date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,23.91,23.93,23.88,23.93,263925.0,11.9958,12.0058,11.9807,12.0058,263925.0
2005-01-03 09:35:00,23.93,24.06,23.93,24.06,82687.5,12.0058,12.0711,12.0058,12.0711,82687.5
2005-01-03 09:40:00,24.05,24.11,24.05,24.09,77287.5,12.066,12.0961,12.066,12.0861,77287.5
2005-01-03 09:45:00,24.09,24.09,24.07,24.08,90450.0,12.0861,12.0861,12.0761,12.0811,90450.0
2005-01-03 09:50:00,24.08,24.09,23.99,24.0,99900.0,12.0811,12.0861,12.0359,12.041,99900.0
2005-01-03 09:55:00,24.0,24.05,24.0,24.02,72900.0,12.041,12.066,12.041,12.051,72900.0
2005-01-03 10:00:00,24.02,24.06,23.96,23.97,126900.0,12.051,12.0711,12.0209,12.0259,126900.0
2005-01-03 10:05:00,23.97,23.99,23.91,23.94,144787.5,12.0259,12.0359,11.9958,12.0109,144787.5
2005-01-03 10:10:00,23.91,23.94,23.87,23.88,50287.5,11.9958,12.0109,11.9757,11.9807,50287.5
2005-01-03 10:15:00,23.88,23.91,23.8,23.83,107325.0,11.9807,11.9958,11.9406,11.9557,107325.0
2005-01-03 10:20:00,23.84,23.93,23.8,23.85,128587.5,11.9607,12.0058,11.9406,11.9657,128587.5
2005-01-03 10:25:00,23.82,23.85,23.71,23.84,80662.5,11.9506,11.9657,11.8955,11.9607,80662.5
2005-01-03 10:30:00,23.83,23.83,23.65,23.65,133650.0,11.9557,11.9557,11.8654,11.8654,133650.0
2005-01-03 10:35:00,23.65,23.65,23.43,23.51,177525.0,11.8654,11.8654,11.755,11.7951,177525.0
2005-01-03 10:40:00,23.5,23.5,23.44,23.46,73912.5,11.7901,11.7901,11.76,11.77,73912.5
2005-01-03 10:45:00,23.45,23.48,23.44,23.46,37125.0,11.765,11.7801,11.76,11.77,37125.0
2005-01-03 10:50:00,23.45,23.46,23.41,23.41,51975.0,11.765,11.77,11.7449,11.7449,51975.0
2005-01-03 10:55:00,23.43,23.45,23.37,23.45,57375.0,11.755,11.765,11.7249,11.765,57375.0
2005-01-03 11:00:00,23.45,23.47,23.39,23.4,81000.0,11.765,11.775,11.7349,11.7399,81000.0
2005-01-03 11:05:00,23.4,23.42,23.38,23.42,48937.5,11.7399,11.75,11.7299,11.75,48937.5
2005-01-03 11:10:00,23.43,23.47,23.42,23.47,36112.5,11.755,11.775,11.75,11.775,36112.5
2005-01-03 11:15:00,23.46,23.49,23.44,23.48,44212.5,11.77,11.7851,11.76,11.7801,44212.5
2005-01-03 11:20:00,23.48,23.51,23.46,23.47,23962.5,11.7801,11.7951,11.77,11.775,23962.5
2005-01-03 11:25:00,23.46,23.47,23.45,23.45,12825.0,11.77,11.775,11.765,11.765,12825.0
2005-01-03 11:30:00,23.46,23.47,23.41,23.46,79650.0,11.77,11.775,11.7449,11.77,79650.0
2005-01-03 11:35:00,23.47,23.47,23.41,23.41,38137.5,11.775,11.775,11.7449,11.7449,38137.5
2005-01-03 11:40:00,23.42,23.45,23.42,23.45,20250.0,11.75,11.765,11.75,11.765,20250.0
2005-01-03 11:45:00,23.45,23.46,23.41,23.46,37462.5,11.765,11.77,11.7449,11.77,37462.5
2005-01-03 11:50:00,23.45,23.47,23.44,23.47,18225.0,11.765,11.775,11.76,11.775,18225.0
2005-01-03 11:55:00,23.46,23.46,23.42,23.42,13162.5,11.77,11.77,11.75,11.75,13162.5
2005-01-03 12:00:00,23.42,23.43,23.4,23.4,17550.0,11.75,11.755,11.7399,11.7399,17550.0
2005-01-03 12:05:00,23.4,23.42,23.37,23.42,10462.5,11.7399,11.75,11.7249,11.75,10462.5
2005-01-03 12:10:00,23.41,23.42,23.4,23.42,10125.0,11.7449,11.75,11.7399,11.75,10125.0
2005-01-03 12:15:00,23.41,23.41,23.35,23.35,17550.0,11.7449,11.7449,11.7148,11.7148,17550.0
2005-01-03 12:20:00,23.35,23.41,23.35,23.35,36450.0,11.7148,11.7449,11.7148,11.7148,36450.0
2005-01-03 12:25:00,23.35,23.38,23.35,23.38,6075.0,11.7148,11.7299,11.7148,11.7299,6075.0
2005-01-03 12:30:00,23.38,23.4,23.38,23.39,17887.5,11.7299,11.7399,11.7299,11.7349,17887.5
2005-01-03 12:35:00,23.39,23.41,23.39,23.4,12825.0,11.7349,11.7449,11.7349,11.7399,12825.0
2005-01-03 12:40:00,23.4,23.41,23.4,23.4,4725.0,11.7399,11.7449,11.7399,11.7399,4725.0
2005-01-03 12:45:00,23.4,23.43,23.4,23.43,12825.0,11.7399,11.755,11.7399,11.755,12825.0
2005-01-03 12:50:00,23.42,23.45,23.42,23.43,45225.0,11.75,11.765,11.75,11.755,45225.0
2005-01-03 12:55:00,23.44,23.46,23.44,23.45,10125.0,11.76,11.77,11.76,11.765,10125.0
2005-01-03 13:00:00,23.45,23.45,23.44,23.45,4387.5,11.765,11.765,11.76,11.765,4387.5
2005-01-03 13:05:00,23.44,23.44,23.41,23.41,12825.0,11.76,11.76,11.7449,11.7449,12825.0
2005-01-03 13:10:00,23.41,23.42,23.41,23.41,3712.5,11.7449,11.75,11.7449,11.7449,3712.5
2005-01-03 13:15:00,23.41,23.44,23.41,23.44,15862.5,11.7449,11.76,11.7449,11.76,15862.5
2005-01-03 13:20:00,23.44,23.44,23.34,23.34,26662.5,11.76,11.76,11.7098,11.7098,26662.5
2005-01-03 13:25:00,23.34,23.35,23.26,23.29,51637.5,11.7098,11.7148,11.6697,11.6847,51637.5
2005-01-03 13:30:00,23.29,23.34,23.28,23.31,29700.0,11.6847,11.7098,11.6797,11.6948,29700.0
2005-01-03 13:35:00,23.31,23.34,23.31,23.34,5400.0,11.6948,11.7098,11.6948,11.7098,5400.0
2005-01-03 13:40:00,23.32,23.34,23.32,23.32,6075.0,11.6998,11.7098,11.6998,11.6998,6075.0
2005-01-03 13:45:00,23.32,23.33,23.31,23.33,4725.0,11.6998,11.7048,11.6948,11.7048,4725.0
2005-01-03 13:50:00,23.33,23.36,23.33,23.36,7087.5,11.7048,11.7199,11.7048,11.7199,7087.5
2005-01-03 13:55:00,23.36,23.37,23.32,23.32,38137.5,11.7199,11.7249,11.6998,11.6998,38137.5
2005-01-03 14:00:00,23.32,23.37,23.31,23.34,23625.0,11.6998,11.7249,11.6948,11.7098,23625.0
2005-01-03 14:05:00,23.35,23.35,23.3,23.34,12825.0,11.7148,11.7148,11.6898,11.7098,12825.0
2005-01-03 14:10:00,23.33,23.39,23.32,23.38,14175.0,11.7048,11.7349,11.6998,11.7299,14175.0
2005-01-03 14:15:00,23.38,23.38,23.33,23.33,29700.0,11.7299,11.7299,11.7048,11.7048,29700.0
2005-01-03 14:20:00,23.32,23.35,23.31,23.34,14175.0,11.6998,11.7148,11.6948,11.7098,14175.0
2005-01-03 14:25:00,23.34,23.34,23.31,23.31,14175.0,11.7098,11.7098,11.6948,11.6948,14175.0
2005-01-03 14:30:00,23.31,23.45,23.31,23.44,32737.5,11.6948,11.765,11.6948,11.76,32737.5
2005-01-03 14:35:00,23.41,23.45,23.41,23.41,33075.0,11.7449,11.765,11.7449,11.7449,33075.0
2005-01-03 14:40:00,23.41,23.42,23.4,23.42,13162.5,11.7449,11.75,11.7399,11.75,13162.5
2005-01-03 14:45:00,23.41,23.42,23.41,23.42,12825.0,11.7449,11.75,11.7449,11.75,12825.0
2005-01-03 14:50:00,23.42,23.42,23.38,23.39,15187.5,11.75,11.75,11.7299,11.7349,15187.5
2005-01-03 14:55:00,23.38,23.38,23.33,23.35,15187.5,11.7299,11.7299,11.7048,11.7148,15187.5
2005-01-03 15:00:00,23.35,23.38,23.32,23.38,8775.0,11.7148,11.7299,11.6998,11.7299,8775.0
2005-01-03 15:05:00,23.38,23.42,23.36,23.37,47250.0,11.7299,11.75,11.7199,11.7249,47250.0
2005-01-03 15:10:00,23.37,23.42,23.35,23.4,43537.5,11.7249,11.75,11.7148,11.7399,43537.5
2005-01-03 15:15:00,23.39,23.4,23.32,23.33,35100.0,11.7349,11.7399,11.6998,11.7048,35100.0
2005-01-03 15:20:00,23.35,23.39,23.35,23.36,36450.0,11.7148,11.7349,11.7148,11.7199,36450.0
2005-01-03 15:25:00,23.36,23.37,23.29,23.33,64800.0,11.7199,11.7249,11.6847,11.7048,64800.0
2005-01-03 15:30:00,23.33,23.35,23.26,23.26,66150.0,11.7048,11.7148,11.6697,11.6697,66150.0
2005-01-03 15:35:00,23.26,23.28,23.26,23.26,34425.0,11.6697,11.6797,11.6697,11.6697,34425.0
2005-01-03 15:40:00,23.26,23.29,23.26,23.29,15862.5,11.6697,11.6847,11.6697,11.6847,15862.5
2005-01-03 15:45:00,23.29,23.3,23.24,23.26,64462.5,11.6847,11.6898,11.6597,11.6697,64462.5
2005-01-03 15:50:00,23.25,23.29,23.24,23.24,58050.0,11.6647,11.6847,11.6597,11.6597,58050.0
2005-01-03 15:55:00,23.25,23.34,23.21,23.34,211950.0,11.6647,11.7098,11.6446,11.7098,211950.0
2005-01-04 09:30:00,23.67,23.72,23.58,23.64,213975.0,11.8754,11.9005,11.8302,11.8603,213975.0
2005-01-04 09:35:00,23.62,23.69,23.6,23.67,86400.0,11.8503,11.8854,11.8403,11.8754,86400.0
2005-01-04 09:40:00,23.66,23.7,23.65,23.69,40837.5,11.8704,11.8904,11.8654,11.8854,40837.5
2005-01-04 09:45:00,23.69,23.7,23.66,23.69,91462.5,11.8854,11.8904,11.8704,11.8854,91462.5
2005-01-04 09:50:00,23.69,23.69,23.67,23.68,46912.5,11.8854,11.8854,11.8754,11.8804,46912.5
2005-01-04 09:55:00,23.68,23.69,23.68,23.68,45562.5,11.8804,11.8854,11.8804,11.8804,45562.5
2005-01-04 10:00:00,23.68,23.77,23.68,23.76,103275.0,11.8804,11.9256,11.8804,11.9205,103275.0
2005-01-04 10:05:00,23.75,23.78,23.69,23.73,156262.5,11.9155,11.9306,11.8854,11.9055,156262.5
2005-01-04 10:10:00,23.73,23.78,23.73,23.75,71212.5,11.9055,11.9306,11.9055,11.9155,71212.5
2005-01-04 10:15:00,23.74,23.75,23.66,23.68,111037.5,11.9105,11.9155,11.8704,11.8804,111037.5
2005-01-04 10:20:00,23.68,23.69,23.6,23.6,42862.5,11.8804,11.8854,11.8403,11.8403,42862.5
2005-01-04 10:25:00,23.6,23.64,23.53,23.62,81000.0,11.8403,11.8603,11.8052,11.8503,81000.0
2005-01-04 10:30:00,23.62,23.62,23.56,23.56,58725.0,11.8503,11.8503,11.8202,11.8202,58725.0
2005-01-04 10:35:00,23.59,23.64,23.58,23.62,57375.0,11.8353,11.8603,11.8302,11.8503,57375.0
2005-01-04 10:40:00,23.62,23.62,23.57,23.59,44550.0,11.8503,11.8503,11.8252,11.8353,44550.0
2005-01-04 10:45:00,23.59,23.59,23.52,23.55,56700.0,11.8353,11.8353,11.8001,11.8152,56700.0
2005-01-04 10:50:00,23.55,23.57,23.52,23.52,60075.0,11.8152,11.8252,11.8001,11.8001,60075.0
2005-01-04 10:55:00,23.51,23.52,23.44,23.45,74925.0,11.7951,11.8001,11.76,11.765,74925.0
2005-01-04 11:00:00,23.45,23.45,23.34,23.39,88762.5,11.765,11.765,11.7098,11.7349,88762.5
2005-01-04 11:05:00,23.39,23.41,23.36,23.36,45900.0,11.7349,11.7449,11.7199,11.7199,45900.0
2005-01-04 11:10:00,23.36,23.37,23.33,23.36,39487.5,11.7199,11.7249,11.7048,11.7199,39487.5
2005-01-04 11:15:00,23.36,23.36,23.28,23.32,110700.0,11.7199,11.7199,11.6797,11.6998,110700.0
2005-01-04 11:20:00,23.32,23.32,23.29,23.29,85050.0,11.6998,11.6998,11.6847,11.6847,85050.0
2005-01-04 11:25:00,23.29,23.35,23.28,23.34,68512.5,11.6847,11.7148,11.6797,11.7098,68512.5
2005-01-04 11:30:00,23.34,23.36,23.33,23.33,31050.0,11.7098,11.7199,11.7048,11.7048,31050.0
2005-01-04 11:35:00,23.33,23.33,23.32,23.33,57375.0,11.7048,11.7048,11.6998,11.7048,57375.0
2005-01-04 11:40:00,23.32,23.33,23.31,23.32,57037.5,11.6998,11.7048,11.6948,11.6998,57037.5
2005-01-04 11:45:00,23.32,23.33,23.29,23.29,31725.0,11.6998,11.7048,11.6847,11.6847,31725.0
2005-01-04 11:50:00,23.29,23.29,23.29,23.29,10125.0,11.6847,11.6847,11.6847,11.6847,10125.0
2005-01-04 11:55:00,23.29,23.33,23.29,23.33,50625.0,11.6847,11.7048,11.6847,11.7048,50625.0
2005-01-04 12:00:00,23.32,23.32,23.25,23.25,49275.0,11.6998,11.6998,11.6647,11.6647,49275.0
2005-01-04 12:05:00,23.25,23.28,23.23,23.27,24975.0,11.6647,11.6797,11.6546,11.6747,24975.0
2005-01-04 12:10:00,23.27,23.28,23.14,23.15,41850.0,11.6747,11.6797,11.6095,11.6145,41850.0
2005-01-04 12:15:00,23.15,23.15,23.06,23.12,62775.0,11.6145,11.6145,11.5693,11.5995,62775.0
2005-01-04 12:20:00,23.13,23.15,23.07,23.1,28350.0,11.6045,11.6145,11.5744,11.5894,28350.0
2005-01-04 12:25:00,23.1,23.1,23.04,23.08,54337.5,11.5894,11.5894,11.5593,11.5794,54337.5
2005-01-04 12:30:00,23.07,23.12,23.06,23.12,63787.5,11.5744,11.5995,11.5693,11.5995,63787.5
2005-01-04 12:35:00,23.13,23.14,23.1,23.1,27675.0,11.6045,11.6095,11.5894,11.5894,27675.0
2005-01-04 12:40:00,23.1,23.1,23.04,23.04,38137.5,11.5894,11.5894,11.5593,11.5593,38137.5
2005-01-04 12:45:00,23.03,23.08,23.01,23.07,35437.5,11.5543,11.5794,11.5443,11.5744,35437.5
2005-01-04 12:50:00,23.06,23.06,23.01,23.01,51300.0,11.5693,11.5693,11.5443,11.5443,51300.0
2005-01-04 12:55:00,23.02,23.05,22.99,23.0,49275.0,11.5493,11.5643,11.5342,11.5392,49275.0
2005-01-04 13:00:00,22.99,23.04,22.98,22.98,71887.5,11.5342,11.5593,11.5292,11.5292,71887.5
2005-01-04 13:05:00,22.98,23.01,22.96,23.01,22275.0,11.5292,11.5443,11.5192,11.5443,22275.0
2005-01-04 13:10:00,23.0,23.01,22.99,23.0,32062.5,11.5392,11.5443,11.5342,11.5392,32062.5
2005-01-04 13:15:00,23.02,23.06,23.01,23.01,87412.5,11.5493,11.5693,11.5443,11.5443,87412.5
2005-01-04 13:20:00,23.01,23.03,23.01,23.03,15525.0,11.5443,11.5543,11.5443,11.5543,15525.0
2005-01-04 13:25:00,23.03,23.03,22.97,22.99,72225.0,11.5543,11.5543,11.5242,11.5342,72225.0
2005-01-04 13:30:00,23.01,23.01,23.0,23.01,14175.0,11.5443,11.5443,11.5392,11.5443,14175.0
2005-01-04 13:35:00,23.02,23.02,23.01,23.01,17887.5,11.5493,11.5493,11.5443,11.5443,17887.5
2005-01-04 13:40:00,23.02,23.03,22.97,22.97,19237.5,11.5493,11.5543,11.5242,11.5242,19237.5
2005-01-04 13:45:00,22.98,23.01,22.98,23.0,18225.0,11.5292,11.5443,11.5292,11.5392,18225.0
2005-01-04 13:50:00,23.02,23.04,22.98,22.99,20925.0,11.5493,11.5593,11.5292,11.5342,20925.0
2005-01-04 13:55:00,22.98,23.0,22.96,22.97,47250.0,11.5292,11.5392,11.5192,11.5242,47250.0
2005-01-04 14:00:00,22.97,22.97,22.86,22.93,69187.5,11.5242,11.5242,11.469,11.5041,69187.5
2005-01-04 14:05:00,22.93,22.93,22.81,22.84,91800.0,11.5041,11.5041,11.4439,11.459,91800.0
2005-01-04 14:10:00,22.84,22.9,22.83,22.83,37125.0,11.459,11.4891,11.454,11.454,37125.0
2005-01-04 14:15:00,22.84,22.87,22.81,22.86,103950.0,11.459,11.474,11.4439,11.469,103950.0
2005-01-04 14:20:00,22.87,22.89,22.73,22.73,79987.5,11.474,11.4841,11.4038,11.4038,79987.5
2005-01-04 14:25:00,22.76,22.76,22.73,22.75,29700.0,11.4188,11.4188,11.4038,11.4138,29700.0
2005-01-04 14:30:00,22.75,22.76,22.71,22.71,60750.0,11.4138,11.4188,11.3938,11.3938,60750.0
2005-01-04 14:35:00,22.71,22.73,22.63,22.64,105637.5,11.3938,11.4038,11.3536,11.3586,105637.5
2005-01-04 14:40:00,22.64,22.65,22.58,22.58,72562.5,11.3586,11.3637,11.3285,11.3285,72562.5
2005-01-04 14:45:00,22.58,22.61,22.54,22.61,92137.5,11.3285,11.3436,11.3085,11.3436,92137.5
2005-01-04 14:50:00,22.61,22.65,22.57,22.6,69862.5,11.3436,11.3637,11.3235,11.3386,69862.5
2005-01-04 14:55:00,22.6,22.67,22.59,22.66,87750.0,11.3386,11.3737,11.3335,11.3687,87750.0
2005-01-04 15:00:00,22.67,22.68,22.61,22.62,94837.5,11.3737,11.3787,11.3436,11.3486,94837.5
2005-01-04 15:05:00,22.64,22.65,22.61,22.63,116100.0,11.3586,11.3637,11.3436,11.3536,116100.0
2005-01-04 15:10:00,22.62,22.66,22.61,22.63,131287.5,11.3486,11.3687,11.3436,11.3536,131287.5
2005-01-04 15:15:00,22.63,22.66,22.59,22.6,129937.5,11.3536,11.3687,11.3335,11.3386,129937.5
2005-01-04 15:20:00,22.61,22.63,22.58,22.61,79987.5,11.3436,11.3536,11.3285,11.3436,79987.5
2005-01-04 15:25:00,22.62,22.65,22.59,22.64,38812.5,11.3486,11.3637,11.3335,11.3586,38812.5
2005-01-04 15:30:00,22.64,22.7,22.63,22.65,106987.5,11.3586,11.3887,11.3536,11.3637,106987.5
2005-01-04 15:35:00,22.66,22.72,22.66,22.68,84037.5,11.3687,11.3988,11.3687,11.3787,84037.5
2005-01-04 15:40:00,22.7,22.71,22.67,22.68,33412.5,11.3887,11.3938,11.3737,11.3787,33412.5
2005-01-04 15:45:00,22.68,22.7,22.61,22.63,85050.0,11.3787,11.3887,11.3436,11.3536,85050.0
2005-01-04 15:50:00,22.63,22.69,22.59,22.64,153562.5,11.3536,11.3837,11.3335,11.3586,153562.5
2005-01-04 15:55:00,22.64,22.68,22.6,22.65,142087.5,11.3586,11.3787,11.3386,11.3637,142087.5
2005-01-05 09:30:00,22.46,22.53,22.22,22.22,280800.0,11.2683,11.3034,11.1479,11.1479,280800.0
2005-01-05 09:35:00,22.22,22.37,22.21,22.28,293287.5,11.1479,11.2232,11.1429,11.178,293287.5
2005-01-05 09:40:00,22.29,22.3,22.17,22.25,213975.0,11.183,11.1881,11.1228,11.163,213975.0
2005-01-05 09:45:00,22.23,22.23,22.1,22.2,171787.5,11.1529,11.1529,11.0877,11.1379,171787.5
2005-01-05 09:50:00,22.2,22.26,22.15,22.17,112050.0,11.1379,11.168,11.1128,11.1228,112050.0
2005-01-05 09:55:00,22.17,22.2,22.1,22.11,115762.5,11.1228,11.1379,11.0877,11.0927,115762.5
2005-01-05 10:00:00,22.11,22.12,22.0,22.0,141750.0,11.0927,11.0977,11.0375,11.0375,141750.0
2005-01-05 10:05:00,22.01,22.05,21.98,22.04,105975.0,11.0426,11.0626,11.0275,11.0576,105975.0
2005-01-05 10:10:00,22.04,22.07,22.01,22.04,78975.0,11.0576,11.0727,11.0426,11.0576,78975.0
2005-01-05 10:15:00,22.05,22.09,22.02,22.04,95850.0,11.0626,11.0827,11.0476,11.0576,95850.0
2005-01-05 10:20:00,22.05,22.05,21.94,21.96,111712.5,11.0626,11.0626,11.0074,11.0175,111712.5
2005-01-05 10:25:00,21.96,21.96,21.8,21.8,156937.5,11.0175,11.0175,10.9372,10.9372,156937.5
2005-01-05 10:30:00,21.8,21.93,21.76,21.85,203175.0,10.9372,11.0024,10.9171,10.9623,203175.0
2005-01-05 10:35:00,21.85,21.85,21.69,21.69,141750.0,10.9623,10.9623,10.882,10.882,141750.0
2005-01-05 10:40:00,21.69,21.74,21.67,21.68,78975.0,10.882,10.9071,10.872,10.877,78975.0
2005-01-05 10:45:00,21.68,21.8,21.67,21.75,149175.0,10.877,10.9372,10.872,10.9121,149175.0
2005-01-05 10:50:00,21.76,21.82,21.75,21.79,59400.0,10.9171,10.9472,10.9121,10.9322,59400.0
2005-01-05 10:55:00,21.79,21.81,21.72,21.72,105300.0,10.9322,10.9422,10.8971,10.8971,105300.0
2005-01-05 11:00:00,21.72,21.83,21.72,21.79,115087.5,10.8971,10.9523,10.8971,10.9322,115087.5
2005-01-05 11:05:00,21.81,21.82,21.77,21.79,96525.0,10.9422,10.9472,10.9221,10.9322,96525.0
2005-01-05 11:10:00,21.8,21.8,21.68,21.73,72225.0,10.9372,10.9372,10.877,10.9021,72225.0
2005-01-05 11:15:00,21.73,21.76,21.72,21.74,64125.0,10.9021,10.9171,10.8971,10.9071,64125.0
2005-01-05 11:20:00,21.73,21.75,21.65,21.65,98212.5,10.9021,10.9121,10.8619,10.8619,98212.5
2005-01-05 11:25:00,21.65,21.67,21.56,21.56,110025.0,10.8619,10.872,10.8168,10.8168,110025.0
2005-01-05 11:30:00,21.56,21.6,21.54,21.57,172800.0,10.8168,10.8369,10.8068,10.8218,172800.0
2005-01-05 11:35:00,21.57,21.6,21.56,21.59,149175.0,10.8218,10.8369,10.8168,10.8318,149175.0
2005-01-05 11:40:00,21.59,21.67,21.58,21.67,83700.0,10.8318,10.872,10.8268,10.872,83700.0
2005-01-05 11:45:00,21.67,21.7,21.64,21.67,125212.5,10.872,10.887,10.8569,10.872,125212.5
2005-01-05 11:50:00,21.67,21.68,21.59,21.59,49275.0,10.872,10.877,10.8318,10.8318,49275.0
2005-01-05 11:55:00,21.6,21.63,21.56,21.58,48937.5,10.8369,10.8519,10.8168,10.8268,48937.5
2005-01-05 12:00:00,21.59,21.63,21.57,21.6,45562.5,10.8318,10.8519,10.8218,10.8369,45562.5
2005-01-05 12:05:00,21.6,21.62,21.54,21.54,35100.0,10.8369,10.8469,10.8068,10.8068,35100.0
2005-01-05 12:10:00,21.54,21.57,21.51,21.56,91462.5,10.8068,10.8218,10.7917,10.8168,91462.5
2005-01-05 12:15:00,21.58,21.67,21.58,21.67,97537.5,10.8268,10.872,10.8268,10.872,97537.5
2005-01-05 12:20:00,21.65,21.7,21.62,21.66,93487.5,10.8619,10.887,10.8469,10.867,93487.5
2005-01-05 12:25:00,21.66,21.67,21.6,21.65,81675.0,10.867,10.872,10.8369,10.8619,81675.0
2005-01-05 12:30:00,21.67,21.67,21.57,21.62,86062.5,10.872,10.872,10.8218,10.8469,86062.5
2005-01-05 12:35:00,21.62,21.68,21.54,21.64,142425.0,10.8469,10.877,10.8068,10.8569,142425.0
2005-01-05 12:40:00,21.64,21.64,21.54,21.58,130275.0,10.8569,10.8569,10.8068,10.8268,130275.0
2005-01-05 12:45:00,21.6,21.65,21.59,21.64,56700.0,10.8369,10.8619,10.8318,10.8569,56700.0
2005-01-05 12:50:00,21.64,21.73,21.63,21.73,70200.0,10.8569,10.9021,10.8519,10.9021,70200.0
2005-01-05 12:55:00,21.73,21.73,21.67,21.69,90787.5,10.9021,10.9021,10.872,10.882,90787.5
2005-01-05 13:00:00,21.68,21.75,21.66,21.75,84712.5,10.877,10.9121,10.867,10.9121,84712.5
2005-01-05 13:05:00,21.76,21.86,21.74,21.86,131287.5,10.9171,10.9673,10.9071,10.9673,131287.5
2005-01-05 13:10:00,21.86,21.88,21.79,21.83,62437.5,10.9673,10.9773,10.9322,10.9523,62437.5
2005-01-05 13:15:00,21.81,21.84,21.81,21.83,67500.0,10.9422,10.9573,10.9422,10.9523,67500.0
2005-01-05 13:20:00,21.84,21.91,21.82,21.82,133312.5,10.9573,10.9924,10.9472,10.9472,133312.5
2005-01-05 13:25:00,21.81,21.87,21.79,21.87,112050.0,10.9422,10.9723,10.9322,10.9723,112050.0
2005-01-05 13:30:00,21.88,21.94,21.87,21.94,88762.5,10.9773,11.0074,10.9723,11.0074,88762.5
2005-01-05 13:35:00,21.95,21.96,21.87,21.88,149850.0,11.0125,11.0175,10.9723,10.9773,149850.0
2005-01-05 13:40:00,21.88,21.88,21.83,21.84,63450.0,10.9773,10.9773,10.9523,10.9573,63450.0
2005-01-05 13:45:00,21.82,21.88,21.77,21.79,168075.0,10.9472,10.9773,10.9221,10.9322,168075.0
2005-01-05 13:50:00,21.77,21.8,21.64,21.7,90787.5,10.9221,10.9372,10.8569,10.887,90787.5
2005-01-05 13:55:00,21.69,21.69,21.65,21.66,93487.5,10.882,10.882,10.8619,10.867,93487.5
2005-01-05 14:00:00,21.66,21.69,21.66,21.68,79312.5,10.867,10.882,10.867,10.877,79312.5
2005-01-05 14:05:00,21.67,21.73,21.65,21.72,67162.5,10.872,10.9021,10.8619,10.8971,67162.5
2005-01-05 14:10:00,21.72,21.73,21.7,21.73,50625.0,10.8971,10.9021,10.887,10.9021,50625.0
2005-01-05 14:15:00,21.73,21.76,21.73,21.75,37125.0,10.9021,10.9171,10.9021,10.9121,37125.0
2005-01-05 14:20:00,21.75,21.8,21.72,21.8,48600.0,10.9121,10.9372,10.8971,10.9372,48600.0
2005-01-05 14:25:00,21.8,21.82,21.8,21.82,44550.0,10.9372,10.9472,10.9372,10.9472,44550.0
2005-01-05 14:30:00,21.82,21.84,21.78,21.84,63787.5,10.9472,10.9573,10.9272,10.9573,63787.5
2005-01-05 14:35:00,21.84,21.84,21.82,21.82,69525.0,10.9573,10.9573,10.9472,10.9472,69525.0
2005-01-05 14:40:00,21.82,21.82,21.75,21.76,60750.0,10.9472,10.9472,10.9121,10.9171,60750.0
2005-01-05 14:45:00,21.77,21.89,21.77,21.87,74587.5,10.9221,10.9824,10.9221,10.9723,74587.5
2005-01-05 14:50:00,21.87,21.91,21.87,21.87,66487.5,10.9723,10.9924,10.9723,10.9723,66487.5
2005-01-05 14:55:00,21.88,21.9,21.82,21.83,60075.0,10.9773,10.9874,10.9472,10.9523,60075.0
2005-01-05 15:00:00,21.83,21.87,21.83,21.86,49950.0,10.9523,10.9723,10.9523,10.9673,49950.0
2005-01-05 15:05:00,21.87,21.9,21.86,21.9,116437.5,10.9723,10.9874,10.9673,10.9874,116437.5
2005-01-05 15:10:00,21.9,21.95,21.89,21.92,95175.0,10.9874,11.0125,10.9824,10.9974,95175.0
2005-01-05 15:15:00,21.93,21.95,21.87,21.87,139050.0,11.0024,11.0125,10.9723,10.9723,139050.0
2005-01-05 15:20:00,21.87,21.87,21.81,21.84,96862.5,10.9723,10.9723,10.9422,10.9573,96862.5
2005-01-05 15:25:00,21.84,21.85,21.79,21.8,94162.5,10.9573,10.9623,10.9322,10.9372,94162.5
2005-01-05 15:30:00,21.79,21.84,21.79,21.81,96862.5,10.9322,10.9573,10.9322,10.9422,96862.5
2005-01-05 15:35:00,21.8,21.81,21.78,21.78,102937.5,10.9372,10.9422,10.9272,10.9272,102937.5
2005-01-05 15:40:00,21.79,21.82,21.78,21.8,97200.0,10.9322,10.9472,10.9272,10.9372,97200.0
2005-01-05 15:45:00,21.8,21.85,21.78,21.8,123187.5,10.9372,10.9623,10.9272,10.9372,123187.5
2005-01-05 15:50:00,21.81,21.87,21.8,21.82,152887.5,10.9422,10.9723,10.9372,10.9472,152887.5
2005-01-05 15:55:00,21.82,21.85,21.78,21.82,305775.0,10.9472,10.9623,10.9272,10.9472,305775.0
2005-01-06 09:30:00,22.08,22.22,21.8,21.8,244012.5,11.0777,11.1479,10.9372,10.9372,244012.5
2005-01-06 09:35:00,21.81,21.87,21.7,21.87,98887.5,10.9422,10.9723,10.887,10.9723,98887.5
2005-01-06 09:40:00,21.87,21.97,21.87,21.93,78975.0,10.9723,11.0225,10.9723,11.0024,78975.0
2005-01-06 09:45:00,21.92,21.95,21.92,21.94,58387.5,10.9974,11.0125,10.9974,11.0074,58387.5
2005-01-06 09:50:00,21.93,21.99,21.92,21.93,59737.5,11.0024,11.0325,10.9974,11.0024,59737.5
2005-01-06 09:55:00,21.93,21.95,21.85,21.85,140400.0,11.0024,11.0125,10.9623,10.9623,140400.0
2005-01-06 10:00:00,21.85,21.88,21.69,21.76,129262.5,10.9623,10.9773,10.882,10.9171,129262.5
2005-01-06 10:05:00,21.76,21.77,21.63,21.66,203850.0,10.9171,10.9221,10.8519,10.867,203850.0
2005-01-06 10:10:00,21.63,21.75,21.61,21.73,108675.0,10.8519,10.9121,10.8419,10.9021,108675.0
2005-01-06 10:15:00,21.7,21.75,21.69,21.7,53325.0,10.887,10.9121,10.882,10.887,53325.0
2005-01-06 10:20:00,21.7,21.73,21.69,21.73,34087.5,10.887,10.9021,10.882,10.9021,34087.5
2005-01-06 10:25:00,21.73,21.76,21.71,21.72,43875.0,10.9021,10.9171,10.892,10.8971,43875.0
2005-01-06 10:30:00,21.72,21.72,21.64,21.68,52987.5,10.8971,10.8971,10.8569,10.877,52987.5
2005-01-06 10:35:00,21.68,21.68,21.63,21.63,102262.5,10.877,10.877,10.8519,10.8519,102262.5
2005-01-06 10:40:00,21.63,21.69,21.62,21.66,114075.0,10.8519,10.882,10.8469,10.867,114075.0
2005-01-06 10:45:00,21.64,21.65,21.63,21.63,71212.5,10.8569,10.8619,10.8519,10.8519,71212.5
2005-01-06 10:50:00,21.63,21.66,21.61,21.61,57712.5,10.8519,10.867,10.8419,10.8419,57712.5
2005-01-06 10:55:00,21.61,21.63,21.59,21.62,27000.0,10.8419,10.8519,10.8318,10.8469,27000.0
2005-01-06 11:00:00,21.62,21.67,21.62,21.67,15187.5,10.8469,10.872,10.8469,10.872,15187.5
2005-01-06 11:05:00,21.68,21.75,21.66,21.75,41175.0,10.877,10.9121,10.867,10.9121,41175.0
2005-01-06 11:10:00,21.75,21.75,21.7,21.72,61425.0,10.9121,10.9121,10.887,10.8971,61425.0
2005-01-06 11:15:00,21.7,21.74,21.69,21.72,45562.5,10.887,10.9071,10.882,10.8971,45562.5
2005-01-06 11:20:00,21.72,21.75,21.7,21.7,121500.0,10.8971,10.9121,10.887,10.887,121500.0
2005-01-06 11:25:00,21.71,21.73,21.67,21.72,43200.0,10.892,10.9021,10.872,10.8971,43200.0
2005-01-06 11:30:00,21.72,21.81,21.71,21.77,83362.5,10.8971,10.9422,10.892,10.9221,83362.5
2005-01-06 11:35:00,21.78,21.8,21.76,21.79,95512.5,10.9272,10.9372,10.9171,10.9322,95512.5
2005-01-06 11:40:00,21.8,21.82,21.78,21.81,70875.0,10.9372,10.9472,10.9272,10.9422,70875.0
2005-01-06 11:45:00,21.8,21.82,21.78,21.82,100237.5,10.9372,10.9472,10.9272,10.9472,100237.5
2005-01-06 11:50:00,21.81,21.84,21.78,21.8,59062.5,10.9422,10.9573,10.9272,10.9372,59062.5
2005-01-06 11:55:00,21.79,21.8,21.75,21.79,33075.0,10.9322,10.9372,10.9121,10.9322,33075.0
2005-01-06 12:00:00,21.8,21.84,21.8,21.84,16537.5,10.9372,10.9573,10.9372,10.9573,16537.5
2005-01-06 12:05:00,21.84,21.84,21.78,21.79,52312.5,10.9573,10.9573,10.9272,10.9322,52312.5
2005-01-06 12:10:00,21.79,21.8,21.76,21.8,27000.0,10.9322,10.9372,10.9171,10.9372,27000.0
2005-01-06 12:15:00,21.81,21.82,21.81,21.82,19912.5,10.9422,10.9472,10.9422,10.9472,19912.5
2005-01-06 12:20:00,21.82,21.85,21.78,21.79,66150.0,10.9472,10.9623,10.9272,10.9322,66150.0
2005-01-06 12:25:00,21.79,21.8,21.77,21.8,16537.5,10.9322,10.9372,10.9221,10.9372,16537.5
2005-01-06 12:30:00,21.81,21.81,21.8,21.8,19912.5,10.9422,10.9422,10.9372,10.9372,19912.5
2005-01-06 12:35:00,21.81,21.81,21.79,21.81,20925.0,10.9422,10.9422,10.9322,10.9422,20925.0
2005-01-06 12:40:00,21.81,21.82,21.81,21.82,10125.0,10.9422,10.9472,10.9422,10.9472,10125.0
2005-01-06 12:45:00,21.83,21.83,21.81,21.83,54675.0,10.9523,10.9523,10.9422,10.9523,54675.0
2005-01-06 12:50:00,21.83,21.84,21.83,21.83,11137.5,10.9523,10.9573,10.9523,10.9523,11137.5
2005-01-06 12:55:00,21.83,21.83,21.77,21.78,18562.5,10.9523,10.9523,10.9221,10.9272,18562.5
2005-01-06 13:00:00,21.8,21.85,21.8,21.85,28687.5,10.9372,10.9623,10.9372,10.9623,28687.5
2005-01-06 13:05:00,21.84,21.84,21.76,21.79,59400.0,10.9573,10.9573,10.9171,10.9322,59400.0
2005-01-06 13:10:00,21.79,21.8,21.75,21.78,95175.0,10.9322,10.9372,10.9121,10.9272,95175.0
2005-01-06 13:15:00,21.78,21.78,21.72,21.75,26325.0,10.9272,10.9272,10.8971,10.9121,26325.0
2005-01-06 13:20:00,21.75,21.83,21.75,21.77,94837.5,10.9121,10.9523,10.9121,10.9221,94837.5
2005-01-06 13:25:00,21.79,21.81,21.69,21.7,90787.5,10.9322,10.9422,10.882,10.887,90787.5
2005-01-06 13:30:00,21.69,21.75,21.69,21.75,28350.0,10.882,10.9121,10.882,10.9121,28350.0
2005-01-06 13:35:00,21.75,21.78,21.75,21.77,20925.0,10.9121,10.9272,10.9121,10.9221,20925.0
2005-01-06 13:40:00,21.78,21.78,21.75,21.77,29700.0,10.9272,10.9272,10.9121,10.9221,29700.0
2005-01-06 13:45:00,21.77,21.78,21.76,21.77,59062.5,10.9221,10.9272,10.9171,10.9221,59062.5
2005-01-06 13:50:00,21.78,21.81,21.77,21.78,57375.0,10.9272,10.9422,10.9221,10.9272,57375.0
2005-01-06 13:55:00,21.79,21.82,21.78,21.8,58725.0,10.9322,10.9472,10.9272,10.9372,58725.0
2005-01-06 14:00:00,21.79,21.79,21.77,21.78,39150.0,10.9322,10.9322,10.9221,10.9272,39150.0
2005-01-06 14:05:00,21.77,21.8,21.77,21.77,68850.0,10.9221,10.9372,10.9221,10.9221,68850.0
2005-01-06 14:10:00,21.78,21.78,21.75,21.76,20587.5,10.9272,10.9272,10.9121,10.9171,20587.5
2005-01-06 14:15:00,21.77,21.82,21.77,21.77,31050.0,10.9221,10.9472,10.9221,10.9221,31050.0
2005-01-06 14:20:00,21.78,21.79,21.72,21.72,43537.5,10.9272,10.9322,10.8971,10.8971,43537.5
2005-01-06 14:25:00,21.72,21.73,21.69,21.7,33412.5,10.8971,10.9021,10.882,10.887,33412.5
2005-01-06 14:30:00,21.7,21.75,21.64,21.65,90450.0,10.887,10.9121,10.8569,10.8619,90450.0
2005-01-06 14:35:00,21.64,21.66,21.61,21.63,76275.0,10.8569,10.867,10.8419,10.8519,76275.0
2005-01-06 14:40:00,21.63,21.65,21.63,21.64,20925.0,10.8519,10.8619,10.8519,10.8569,20925.0
2005-01-06 14:45:00,21.64,21.66,21.63,21.66,21937.5,10.8569,10.867,10.8519,10.867,21937.5
2005-01-06 14:50:00,21.67,21.68,21.65,21.66,63450.0,10.872,10.877,10.8619,10.867,63450.0
2005-01-06 14:55:00,21.66,21.67,21.62,21.62,58050.0,10.867,10.872,10.8469,10.8469,58050.0
2005-01-06 15:00:00,21.62,21.64,21.62,21.63,65812.5,10.8469,10.8569,10.8469,10.8519,65812.5
2005-01-06 15:05:00,21.63,21.66,21.63,21.64,57037.5,10.8519,10.867,10.8519,10.8569,57037.5
2005-01-06 15:10:00,21.63,21.65,21.63,21.64,37125.0,10.8519,10.8619,10.8519,10.8569,37125.0
2005-01-06 15:15:00,21.64,21.64,21.6,21.63,167062.5,10.8569,10.8569,10.8369,10.8519,167062.5
2005-01-06 15:20:00,21.63,21.63,21.6,21.6,81000.0,10.8519,10.8519,10.8369,10.8369,81000.0
2005-01-06 15:25:00,21.61,21.63,21.61,21.63,54000.0,10.8419,10.8519,10.8419,10.8519,54000.0
2005-01-06 15:30:00,21.63,21.68,21.63,21.67,54337.5,10.8519,10.877,10.8519,10.872,54337.5
2005-01-06 15:35:00,21.66,21.68,21.65,21.66,99225.0,10.867,10.877,10.8619,10.867,99225.0
2005-01-06 15:40:00,21.66,21.66,21.63,21.63,217687.5,10.867,10.867,10.8519,10.8519,217687.5
2005-01-06 15:45:00,21.63,21.65,21.62,21.65,118125.0,10.8519,10.8619,10.8469,10.8619,118125.0
2005-01-06 15:50:00,21.65,21.7,21.64,21.7,189337.5,10.8619,10.887,10.8569,10.887,189337.5
2005-01-06 15:55:00,21.69,21.72,21.59,21.65,323325.0,10.882,10.8971,10.8318,10.8619,323325.0
2005-01-07 09:30:00,21.87,21.87,21.63,21.64,175500.0,10.9723,10.9723,10.8519,10.8569,175500.0
2005-01-07 09:35:00,21.64,21.72,21.63,21.71,132637.5,10.8569,10.8971,10.8519,10.892,132637.5
2005-01-07 09:40:00,21.72,21.75,21.69,21.72,74925.0,10.8971,10.9121,10.882,10.8971,74925.0
2005-01-07 09:45:00,21.73,21.75,21.63,21.68,61087.5,10.9021,10.9121,10.8519,10.877,61087.5
2005-01-07 09:50:00,21.69,21.69,21.6,21.6,62437.5,10.882,10.882,10.8369,10.8369,62437.5
2005-01-07 09:55:00,21.6,21.61,21.57,21.58,90450.0,10.8369,10.8419,10.8218,10.8268,90450.0
2005-01-07 10:00:00,21.58,21.66,21.57,21.66,38137.5,10.8268,10.867,10.8218,10.867,38137.5
2005-01-07 10:05:00,21.66,21.66,21.53,21.54,87750.0,10.867,10.867,10.8017,10.8068,87750.0
2005-01-07 10:10:00,21.54,21.57,21.42,21.42,131625.0,10.8068,10.8218,10.7466,10.7466,131625.0
2005-01-07 10:15:00,21.42,21.47,21.39,21.43,89100.0,10.7466,10.7716,10.7315,10.7516,89100.0
2005-01-07 10:20:00,21.73,21.73,21.35,21.35,68512.5,10.9021,10.9021,10.7114,10.7114,68512.5
2005-01-07 10:25:00,21.35,21.37,21.3,21.37,91125.0,10.7114,10.7215,10.6863,10.7215,91125.0
2005-01-07 10:30:00,21.37,21.38,21.32,21.32,27337.5,10.7215,10.7265,10.6964,10.6964,27337.5
2005-01-07 10:35:00,21.32,21.33,21.22,21.26,89775.0,10.6964,10.7014,10.6462,10.6663,89775.0
2005-01-07 10:40:00,21.25,21.27,21.2,21.22,85725.0,10.6613,10.6713,10.6362,10.6462,85725.0
2005-01-07 10:45:00,21.22,21.24,21.19,21.21,70875.0,10.6462,10.6562,10.6312,10.6412,70875.0
2005-01-07 10:50:00,21.21,21.29,21.21,21.29,37125.0,10.6412,10.6813,10.6412,10.6813,37125.0
2005-01-07 10:55:00,21.29,21.29,21.21,21.24,63787.5,10.6813,10.6813,10.6412,10.6562,63787.5
2005-01-07 11:00:00,21.24,21.35,21.22,21.35,172462.5,10.6562,10.7114,10.6462,10.7114,172462.5
2005-01-07 11:05:00,21.35,21.37,21.31,21.34,101587.5,10.7114,10.7215,10.6914,10.7064,101587.5
2005-01-07 11:10:00,21.34,21.42,21.34,21.41,78975.0,10.7064,10.7466,10.7064,10.7415,78975.0
2005-01-07 11:15:00,21.42,21.42,21.38,21.38,70537.5,10.7466,10.7466,10.7265,10.7265,70537.5
2005-01-07 11:20:00,21.38,21.42,21.36,21.4,72900.0,10.7265,10.7466,10.7164,10.7365,72900.0
2005-01-07 11:25:00,21.4,21.47,21.4,21.41,65137.5,10.7365,10.7716,10.7365,10.7415,65137.5
2005-01-07 11:30:00,21.41,21.47,21.4,21.45,52650.0,10.7415,10.7716,10.7365,10.7616,52650.0
2005-01-07 11:35:00,21.45,21.45,21.42,21.44,36450.0,10.7616,10.7616,10.7466,10.7566,36450.0
2005-01-07 11:40:00,21.45,21.48,21.44,21.48,35775.0,10.7616,10.7767,10.7566,10.7767,35775.0
2005-01-07 11:45:00,21.48,21.49,21.46,21.47,65475.0,10.7767,10.7817,10.7666,10.7716,65475.0
2005-01-07 11:50:00,21.47,21.49,21.47,21.49,39150.0,10.7716,10.7817,10.7716,10.7817,39150.0
2005-01-07 11:55:00,21.48,21.49,21.47,21.49,60075.0,10.7767,10.7817,10.7716,10.7817,60075.0
2005-01-07 12:00:00,21.48,21.49,21.47,21.48,62437.5,10.7767,10.7817,10.7716,10.7767,62437.5
2005-01-07 12:05:00,21.48,21.48,21.48,21.48,23287.5,10.7767,10.7767,10.7767,10.7767,23287.5
2005-01-07 12:10:00,21.48,21.5,21.48,21.5,21600.0,10.7767,10.7867,10.7767,10.7867,21600.0
2005-01-07 12:15:00,21.49,21.51,21.47,21.47,100237.5,10.7817,10.7917,10.7716,10.7716,100237.5
2005-01-07 12:20:00,21.47,21.54,21.46,21.5,55350.0,10.7716,10.8068,10.7666,10.7867,55350.0
2005-01-07 12:25:00,21.5,21.59,21.49,21.58,53325.0,10.7867,10.8318,10.7817,10.8268,53325.0
2005-01-07 12:30:00,21.58,21.62,21.52,21.56,160650.0,10.8268,10.8469,10.7967,10.8168,160650.0
2005-01-07 12:35:00,21.55,21.63,21.54,21.54,59062.5,10.8118,10.8519,10.8068,10.8068,59062.5
2005-01-07 12:40:00,21.54,21.54,21.5,21.51,41512.5,10.8068,10.8068,10.7867,10.7917,41512.5
2005-01-07 12:45:00,21.51,21.57,21.5,21.56,78975.0,10.7917,10.8218,10.7867,10.8168,78975.0
2005-01-07 12:50:00,21.55,21.6,21.54,21.59,31387.5,10.8118,10.8369,10.8068,10.8318,31387.5
2005-01-07 12:55:00,21.58,21.6,21.57,21.6,22950.0,10.8268,10.8369,10.8218,10.8369,22950.0
2005-01-07 13:00:00,21.61,21.63,21.59,21.59,73237.5,10.8419,10.8519,10.8318,10.8318,73237.5
2005-01-07 13:05:00,21.59,21.59,21.51,21.56,44887.5,10.8318,10.8318,10.7917,10.8168,44887.5
2005-01-07 13:10:00,21.56,21.56,21.51,21.53,25987.5,10.8168,10.8168,10.7917,10.8017,25987.5
2005-01-07 13:15:00,21.53,21.55,21.5,21.5,95512.5,10.8017,10.8118,10.7867,10.7867,95512.5
2005-01-07 13:20:00,21.5,21.51,21.47,21.47,36112.5,10.7867,10.7917,10.7716,10.7716,36112.5
2005-01-07 13:25:00,21.47,21.48,21.43,21.44,71212.5,10.7716,10.7767,10.7516,10.7566,71212.5
2005-01-07 13:30:00,21.44,21.48,21.44,21.48,41850.0,10.7566,10.7767,10.7566,10.7767,41850.0
2005-01-07 13:35:00,21.48,21.48,21.43,21.43,68512.5,10.7767,10.7767,10.7516,10.7516,68512.5
2005-01-07 13:40:00,21.44,21.48,21.44,21.48,16537.5,10.7566,10.7767,10.7566,10.7767,16537.5
2005-01-07 13:45:00,21.48,21.51,21.48,21.49,47250.0,10.7767,10.7917,10.7767,10.7817,47250.0
2005-01-07 13:50:00,21.48,21.49,21.46,21.48,24637.5,10.7767,10.7817,10.7666,10.7767,24637.5
2005-01-07 13:55:00,21.48,21.49,21.48,21.49,35100.0,10.7767,10.7817,10.7767,10.7817,35100.0
2005-01-07 14:00:00,21.49,21.49,21.48,21.49,40162.5,10.7817,10.7817,10.7767,10.7817,40162.5
2005-01-07 14:05:00,21.49,21.49,21.43,21.43,85387.5,10.7817,10.7817,10.7516,10.7516,85387.5
2005-01-07 14:10:00,21.43,21.46,21.4,21.43,111712.5,10.7516,10.7666,10.7365,10.7516,111712.5
2005-01-07 14:15:00,21.43,21.45,21.42,21.44,36450.0,10.7516,10.7616,10.7466,10.7566,36450.0
2005-01-07 14:20:00,21.43,21.45,21.42,21.45,52650.0,10.7516,10.7616,10.7466,10.7616,52650.0
2005-01-07 14:25:00,21.46,21.47,21.45,21.47,17887.5,10.7666,10.7716,10.7616,10.7716,17887.5
2005-01-07 14:30:00,21.47,21.48,21.43,21.43,37462.5,10.7716,10.7767,10.7516,10.7516,37462.5
2005-01-07 14:35:00,21.45,21.46,21.4,21.44,39150.0,10.7616,10.7666,10.7365,10.7566,39150.0
2005-01-07 14:40:00,21.44,21.48,21.44,21.48,73237.5,10.7566,10.7767,10.7566,10.7767,73237.5
2005-01-07 14:45:00,21.47,21.48,21.41,21.47,64462.5,10.7716,10.7767,10.7415,10.7716,64462.5
2005-01-07 14:50:00,21.47,21.5,21.45,21.5,22950.0,10.7716,10.7867,10.7616,10.7867,22950.0
2005-01-07 14:55:00,21.49,21.53,21.49,21.52,51637.5,10.7817,10.8017,10.7817,10.7967,51637.5
2005-01-07 15:00:00,21.53,21.56,21.5,21.5,72225.0,10.8017,10.8168,10.7867,10.7867,72225.0
2005-01-07 15:05:00,21.49,21.5,21.46,21.48,80325.0,10.7817,10.7867,10.7666,10.7767,80325.0
2005-01-07 15:10:00,21.48,21.48,21.46,21.48,40500.0,10.7767,10.7767,10.7666,10.7767,40500.0
2005-01-07 15:15:00,21.48,21.48,21.48,21.48,49275.0,10.7767,10.7767,10.7767,10.7767,49275.0
2005-01-07 15:20:00,21.48,21.5,21.47,21.48,52650.0,10.7767,10.7867,10.7716,10.7767,52650.0
2005-01-07 15:25:00,21.48,21.48,21.46,21.48,30712.5,10.7767,10.7767,10.7666,10.7767,30712.5
2005-01-07 15:30:00,21.48,21.49,21.46,21.47,106650.0,10.7767,10.7817,10.7666,10.7716,106650.0
2005-01-07 15:35:00,21.47,21.48,21.47,21.48,69862.5,10.7716,10.7767,10.7716,10.7767,69862.5
2005-01-07 15:40:00,21.48,21.5,21.41,21.43,117450.0,10.7767,10.7867,10.7415,10.7516,117450.0
2005-01-07 15:45:00,21.43,21.48,21.43,21.45,108000.0,10.7516,10.7767,10.7516,10.7616,108000.0
2005-01-07 15:50:00,21.45,21.47,21.39,21.43,116437.5,10.7616,10.7716,10.7315,10.7516,116437.5
2005-01-07 15:55:00,21.43,21.47,21.43,21.47,138037.5,10.7516,10.7716,10.7516,10.7716,138037.5
2005-01-10 09:30:00,21.5,21.52,21.37,21.38,115425.0,10.7867,10.7967,10.7215,10.7265,115425.0
2005-01-10 09:35:00,21.39,21.53,21.38,21.4,73912.5,10.7315,10.8017,10.7265,10.7365,73912.5
2005-01-10 09:40:00,21.4,21.55,21.4,21.53,60075.0,10.7365,10.8118,10.7365,10.8017,60075.0
2005-01-10 09:45:00,21.53,21.59,21.48,21.48,85050.0,10.8017,10.8318,10.7767,10.7767,85050.0
2005-01-10 09:50:00,21.48,21.59,21.47,21.56,69187.5,10.7767,10.8318,10.7716,10.8168,69187.5
2005-01-10 09:55:00,21.56,21.67,21.56,21.66,112387.5,10.8168,10.872,10.8168,10.867,112387.5
2005-01-10 10:00:00,21.65,21.71,21.61,21.63,49612.5,10.8619,10.892,10.8419,10.8519,49612.5
2005-01-10 10:05:00,21.64,21.64,21.54,21.55,39825.0,10.8569,10.8569,10.8068,10.8118,39825.0
2005-01-10 10:10:00,21.53,21.57,21.51,21.56,33750.0,10.8017,10.8218,10.7917,10.8168,33750.0
2005-01-10 10:15:00,21.54,21.58,21.54,21.55,90450.0,10.8068,10.8268,10.8068,10.8118,90450.0
2005-01-10 10:20:00,21.55,21.63,21.55,21.59,39825.0,10.8118,10.8519,10.8118,10.8318,39825.0
2005-01-10 10:25:00,21.6,21.69,21.6,21.67,14512.5,10.8369,10.882,10.8369,10.872,14512.5
2005-01-10 10:30:00,21.68,21.69,21.65,21.66,20250.0,10.877,10.882,10.8619,10.867,20250.0
2005-01-10 10:35:00,21.66,21.66,21.62,21.63,37125.0,10.867,10.867,10.8469,10.8519,37125.0
2005-01-10 10:40:00,21.63,21.67,21.63,21.67,11137.5,10.8519,10.872,10.8519,10.872,11137.5
2005-01-10 10:45:00,21.67,21.67,21.63,21.66,16875.0,10.872,10.872,10.8519,10.867,16875.0
2005-01-10 10:50:00,21.66,21.75,21.66,21.75,21937.5,10.867,10.9121,10.867,10.9121,21937.5
2005-01-10 10:55:00,21.73,21.76,21.69,21.73,18562.5,10.9021,10.9171,10.882,10.9021,18562.5
2005-01-10 11:00:00,21.73,21.74,21.72,21.73,12487.5,10.9021,10.9071,10.8971,10.9021,12487.5
2005-01-10 11:05:00,21.72,21.78,21.72,21.78,42525.0,10.8971,10.9272,10.8971,10.9272,42525.0
2005-01-10 11:10:00,21.78,21.79,21.74,21.78,27000.0,10.9272,10.9322,10.9071,10.9272,27000.0
2005-01-10 11:15:00,21.77,21.8,21.76,21.77,76950.0,10.9221,10.9372,10.9171,10.9221,76950.0
2005-01-10 11:20:00,21.77,21.78,21.76,21.77,31725.0,10.9221,10.9272,10.9171,10.9221,31725.0
2005-01-10 11:25:00,21.77,21.79,21.74,21.78,34425.0,10.9221,10.9322,10.9071,10.9272,34425.0
2005-01-10 11:30:00,21.78,21.78,21.76,21.77,63787.5,10.9272,10.9272,10.9171,10.9221,63787.5
2005-01-10 11:35:00,21.76,21.77,21.71,21.73,30375.0,10.9171,10.9221,10.892,10.9021,30375.0
2005-01-10 11:40:00,21.72,21.77,21.72,21.75,147487.5,10.8971,10.9221,10.8971,10.9121,147487.5
2005-01-10 11:45:00,21.77,21.78,21.76,21.76,6075.0,10.9221,10.9272,10.9171,10.9171,6075.0
2005-01-10 11:50:00,21.75,21.77,21.75,21.75,23287.5,10.9121,10.9221,10.9121,10.9121,23287.5
2005-01-10 11:55:00,21.75,21.76,21.73,21.76,18900.0,10.9121,10.9171,10.9021,10.9171,18900.0
2005-01-10 12:00:00,21.76,21.82,21.75,21.82,75937.5,10.9171,10.9472,10.9121,10.9472,75937.5
2005-01-10 12:05:00,21.82,21.83,21.79,21.79,48262.5,10.9472,10.9523,10.9322,10.9322,48262.5
2005-01-10 12:10:00,21.78,21.78,21.7,21.72,41175.0,10.9272,10.9272,10.887,10.8971,41175.0
2005-01-10 12:15:00,21.72,21.72,21.69,21.69,14850.0,10.8971,10.8971,10.882,10.882,14850.0
2005-01-10 12:20:00,21.68,21.72,21.68,21.7,36787.5,10.877,10.8971,10.877,10.887,36787.5
2005-01-10 12:25:00,21.71,21.72,21.7,21.7,14850.0,10.892,10.8971,10.887,10.887,14850.0
2005-01-10 12:30:00,21.72,21.73,21.7,21.7,15862.5,10.8971,10.9021,10.887,10.887,15862.5
2005-01-10 12:35:00,21.72,21.73,21.7,21.71,15862.5,10.8971,10.9021,10.887,10.892,15862.5
2005-01-10 12:40:00,21.71,21.72,21.63,21.65,18900.0,10.892,10.8971,10.8519,10.8619,18900.0
2005-01-10 12:45:00,21.64,21.7,21.63,21.69,25312.5,10.8569,10.887,10.8519,10.882,25312.5
2005-01-10 12:50:00,21.71,21.74,21.69,21.73,26662.5,10.892,10.9071,10.882,10.9021,26662.5
2005-01-10 12:55:00,21.74,21.75,21.72,21.73,5737.5,10.9071,10.9121,10.8971,10.9021,5737.5
2005-01-10 13:00:00,21.73,21.77,21.73,21.75,13162.5,10.9021,10.9221,10.9021,10.9121,13162.5
2005-01-10 13:05:00,21.75,21.76,21.73,21.75,16537.5,10.9121,10.9171,10.9021,10.9121,16537.5
2005-01-10 13:10:00,21.75,21.78,21.74,21.77,22950.0,10.9121,10.9272,10.9071,10.9221,22950.0
2005-01-10 13:15:00,21.76,21.82,21.76,21.79,45225.0,10.9171,10.9472,10.9171,10.9322,45225.0
2005-01-10 13:20:00,21.77,21.8,21.76,21.77,28350.0,10.9221,10.9372,10.9171,10.9221,28350.0
2005-01-10 13:25:00,21.78,21.8,21.76,21.79,12487.5,10.9272,10.9372,10.9171,10.9322,12487.5
2005-01-10 13:30:00,21.78,21.78,21.75,21.77,13837.5,10.9272,10.9272,10.9121,10.9221,13837.5
2005-01-10 13:35:00,21.77,21.8,21.75,21.75,36787.5,10.9221,10.9372,10.9121,10.9121,36787.5
2005-01-10 13:40:00,21.75,21.75,21.73,21.74,18900.0,10.9121,10.9121,10.9021,10.9071,18900.0
2005-01-10 13:45:00,21.74,21.74,21.72,21.73,30037.5,10.9071,10.9071,10.8971,10.9021,30037.5
2005-01-10 13:50:00,21.73,21.73,21.71,21.73,50287.5,10.9021,10.9021,10.892,10.9021,50287.5
2005-01-10 13:55:00,21.72,21.72,21.7,21.7,13837.5,10.8971,10.8971,10.887,10.887,13837.5
2005-01-10 14:00:00,21.69,21.7,21.69,21.69,37800.0,10.882,10.887,10.882,10.882,37800.0
2005-01-10 14:05:00,21.69,21.7,21.69,21.7,19912.5,10.882,10.887,10.882,10.887,19912.5
2005-01-10 14:10:00,21.69,21.69,21.64,21.67,42187.5,10.882,10.882,10.8569,10.872,42187.5
2005-01-10 14:15:00,21.67,21.67,21.63,21.67,59737.5,10.872,10.872,10.8519,10.872,59737.5
2005-01-10 14:20:00,21.66,21.67,21.63,21.63,87750.0,10.867,10.872,10.8519,10.8519,87750.0
2005-01-10 14:25:00,21.64,21.67,21.63,21.63,46575.0,10.8569,10.872,10.8519,10.8519,46575.0
2005-01-10 14:30:00,21.63,21.64,21.63,21.63,170775.0,10.8519,10.8569,10.8519,10.8519,170775.0
2005-01-10 14:35:00,21.63,21.67,21.63,21.65,31050.0,10.8519,10.872,10.8519,10.8619,31050.0
2005-01-10 14:40:00,21.65,21.66,21.63,21.64,49950.0,10.8619,10.867,10.8519,10.8569,49950.0
2005-01-10 14:45:00,21.64,21.65,21.63,21.65,48262.5,10.8569,10.8619,10.8519,10.8619,48262.5
2005-01-10 14:50:00,21.64,21.67,21.63,21.64,42862.5,10.8569,10.872,10.8519,10.8569,42862.5
2005-01-10 14:55:00,21.64,21.64,21.62,21.63,21262.5,10.8569,10.8569,10.8469,10.8519,21262.5
2005-01-10 15:00:00,21.63,21.66,21.63,21.63,75600.0,10.8519,10.867,10.8519,10.8519,75600.0
2005-01-10 15:05:00,21.64,21.66,21.63,21.63,125887.5,10.8569,10.867,10.8519,10.8519,125887.5
2005-01-10 15:10:00,21.63,21.64,21.62,21.63,41850.0,10.8519,10.8569,10.8469,10.8519,41850.0
2005-01-10 15:15:00,21.63,21.64,21.61,21.62,136012.5,10.8519,10.8569,10.8419,10.8469,136012.5
2005-01-10 15:20:00,21.62,21.62,21.56,21.58,75262.5,10.8469,10.8469,10.8168,10.8268,75262.5
2005-01-10 15:25:00,21.58,21.6,21.56,21.58,69862.5,10.8268,10.8369,10.8168,10.8268,69862.5
2005-01-10 15:30:00,21.58,21.58,21.49,21.56,123525.0,10.8268,10.8268,10.7817,10.8168,123525.0
2005-01-10 15:35:00,21.56,21.58,21.53,21.58,90787.5,10.8168,10.8268,10.8017,10.8268,90787.5
2005-01-10 15:40:00,21.58,21.61,21.58,21.6,74587.5,10.8268,10.8419,10.8268,10.8369,74587.5
2005-01-10 15:45:00,21.6,21.6,21.55,21.55,73912.5,10.8369,10.8369,10.8118,10.8118,73912.5
2005-01-10 15:50:00,21.56,21.58,21.55,21.58,51637.5,10.8168,10.8268,10.8118,10.8268,51637.5
2005-01-10 15:55:00,21.59,21.62,21.53,21.57,110362.5,10.8318,10.8469,10.8017,10.8218,110362.5
2005-01-11 09:30:00,21.61,21.62,21.54,21.61,95175.0,10.8419,10.8469,10.8068,10.8419,95175.0
2005-01-11 09:35:00,21.6,21.66,21.6,21.66,111712.5,10.8369,10.867,10.8369,10.867,111712.5
2005-01-11 09:40:00,21.67,21.67,21.62,21.64,75262.5,10.872,10.872,10.8469,10.8569,75262.5
2005-01-11 09:45:00,21.65,21.67,21.51,21.57,78975.0,10.8619,10.872,10.7917,10.8218,78975.0
2005-01-11 09:50:00,21.58,21.58,21.38,21.52,116437.5,10.8268,10.8268,10.7265,10.7967,116437.5
2005-01-11 09:55:00,21.52,21.52,21.46,21.5,58387.5,10.7967,10.7967,10.7666,10.7867,58387.5
2005-01-11 10:00:00,21.51,21.51,21.38,21.38,75937.5,10.7917,10.7917,10.7265,10.7265,75937.5
2005-01-11 10:05:00,21.38,21.48,21.38,21.48,48600.0,10.7265,10.7767,10.7265,10.7767,48600.0
2005-01-11 10:10:00,21.46,21.49,21.44,21.46,42187.5,10.7666,10.7817,10.7566,10.7666,42187.5
2005-01-11 10:15:00,21.46,21.51,21.43,21.49,36787.5,10.7666,10.7917,10.7516,10.7817,36787.5
2005-01-11 10:20:00,21.5,21.57,21.49,21.55,29362.5,10.7867,10.8218,10.7817,10.8118,29362.5
2005-01-11 10:25:00,21.55,21.57,21.53,21.53,34762.5,10.8118,10.8218,10.8017,10.8017,34762.5
2005-01-11 10:30:00,21.53,21.56,21.49,21.51,70875.0,10.8017,10.8168,10.7817,10.7917,70875.0
2005-01-11 10:35:00,21.51,21.51,21.44,21.51,38475.0,10.7917,10.7917,10.7566,10.7917,38475.0
2005-01-11 10:40:00,21.5,21.51,21.49,21.5,7087.5,10.7867,10.7917,10.7817,10.7867,7087.5
2005-01-11 10:45:00,21.5,21.57,21.49,21.57,24975.0,10.7867,10.8218,10.7817,10.8218,24975.0
2005-01-11 10:50:00,21.56,21.59,21.53,21.57,81000.0,10.8168,10.8318,10.8017,10.8218,81000.0
2005-01-11 10:55:00,21.57,21.61,21.57,21.61,44550.0,10.8218,10.8419,10.8218,10.8419,44550.0
2005-01-11 11:00:00,21.61,21.61,21.59,21.6,22950.0,10.8419,10.8419,10.8318,10.8369,22950.0
2005-01-11 11:05:00,21.6,21.64,21.59,21.63,27337.5,10.8369,10.8569,10.8318,10.8519,27337.5
2005-01-11 11:10:00,21.63,21.64,21.62,21.63,11475.0,10.8519,10.8569,10.8469,10.8519,11475.0
2005-01-11 11:15:00,21.62,21.63,21.61,21.61,22275.0,10.8469,10.8519,10.8419,10.8419,22275.0
2005-01-11 11:20:00,21.61,21.62,21.61,21.61,11475.0,10.8419,10.8469,10.8419,10.8419,11475.0
2005-01-11 11:25:00,21.61,21.63,21.6,21.6,36112.5,10.8419,10.8519,10.8369,10.8369,36112.5
2005-01-11 11:30:00,21.61,21.62,21.6,21.61,31050.0,10.8419,10.8469,10.8369,10.8419,31050.0
2005-01-11 11:35:00,21.61,21.64,21.61,21.62,41850.0,10.8419,10.8569,10.8419,10.8469,41850.0
2005-01-11 11:40:00,21.61,21.61,21.59,21.61,11137.5,10.8419,10.8419,10.8318,10.8419,11137.5
2005-01-11 11:45:00,21.61,21.63,21.61,21.62,11137.5,10.8419,10.8519,10.8419,10.8469,11137.5
2005-01-11 11:50:00,21.63,21.64,21.61,21.61,27000.0,10.8519,10.8569,10.8419,10.8419,27000.0
2005-01-11 11:55:00,21.61,21.62,21.6,21.62,25650.0,10.8419,10.8469,10.8369,10.8469,25650.0
2005-01-11 12:00:00,21.61,21.63,21.61,21.63,30712.5,10.8419,10.8519,10.8419,10.8519,30712.5
2005-01-11 12:05:00,21.62,21.62,21.6,21.62,10462.5,10.8469,10.8469,10.8369,10.8469,10462.5
2005-01-11 12:10:00,21.62,21.64,21.58,21.64,70875.0,10.8469,10.8569,10.8268,10.8569,70875.0
2005-01-11 12:15:00,21.63,21.63,21.55,21.57,28687.5,10.8519,10.8519,10.8118,10.8218,28687.5
2005-01-11 12:20:00,21.58,21.59,21.52,21.58,33750.0,10.8268,10.8318,10.7967,10.8268,33750.0
2005-01-11 12:25:00,21.57,21.59,21.53,21.53,33075.0,10.8218,10.8318,10.8017,10.8017,33075.0
2005-01-11 12:30:00,21.54,21.62,21.54,21.62,63450.0,10.8068,10.8469,10.8068,10.8469,63450.0
2005-01-11 12:35:00,21.63,21.63,21.61,21.62,13500.0,10.8519,10.8519,10.8419,10.8469,13500.0
2005-01-11 12:40:00,21.62,21.63,21.6,21.61,13500.0,10.8469,10.8519,10.8369,10.8419,13500.0
2005-01-11 12:45:00,21.61,21.65,21.6,21.6,27337.5,10.8419,10.8619,10.8369,10.8369,27337.5
2005-01-11 12:50:00,21.61,21.64,21.59,21.6,17212.5,10.8419,10.8569,10.8318,10.8369,17212.5
2005-01-11 12:55:00,21.59,21.62,21.53,21.55,44887.5,10.8318,10.8469,10.8017,10.8118,44887.5
2005-01-11 13:00:00,21.54,21.55,21.52,21.55,34087.5,10.8068,10.8118,10.7967,10.8118,34087.5
2005-01-11 13:05:00,21.54,21.56,21.53,21.55,17550.0,10.8068,10.8168,10.8017,10.8118,17550.0
2005-01-11 13:10:00,21.55,21.59,21.55,21.58,7087.5,10.8118,10.8318,10.8118,10.8268,7087.5
2005-01-11 13:15:00,21.58,21.59,21.58,21.59,4050.0,10.8268,10.8318,10.8268,10.8318,4050.0
2005-01-11 13:20:00,21.59,21.64,21.59,21.62,19575.0,10.8318,10.8569,10.8318,10.8469,19575.0
2005-01-11 13:25:00,21.62,21.64,21.61,21.62,29025.0,10.8469,10.8569,10.8419,10.8469,29025.0
2005-01-11 13:30:00,21.62,21.63,21.62,21.62,27000.0,10.8469,10.8519,10.8469,10.8469,27000.0
2005-01-11 13:35:00,21.62,21.63,21.62,21.62,3375.0,10.8469,10.8519,10.8469,10.8469,3375.0
2005-01-11 13:40:00,21.62,21.62,21.61,21.61,16537.5,10.8469,10.8469,10.8419,10.8419,16537.5
2005-01-11 13:45:00,21.61,21.62,21.6,21.62,36112.5,10.8419,10.8469,10.8369,10.8469,36112.5
2005-01-11 13:50:00,21.62,21.66,21.62,21.65,109350.0,10.8469,10.867,10.8469,10.8619,109350.0
2005-01-11 13:55:00,21.65,21.66,21.65,21.66,13500.0,10.8619,10.867,10.8619,10.867,13500.0
2005-01-11 14:00:00,21.66,21.7,21.66,21.69,30712.5,10.867,10.887,10.867,10.882,30712.5
2005-01-11 14:05:00,21.69,21.75,21.69,21.73,38475.0,10.882,10.9121,10.882,10.9021,38475.0
2005-01-11 14:10:00,21.74,21.78,21.73,21.75,30712.5,10.9071,10.9272,10.9021,10.9121,30712.5
2005-01-11 14:15:00,21.74,21.76,21.74,21.75,33412.5,10.9071,10.9171,10.9071,10.9121,33412.5
2005-01-11 14:20:00,21.75,21.75,21.73,21.75,10462.5,10.9121,10.9121,10.9021,10.9121,10462.5
2005-01-11 14:25:00,21.75,21.75,21.74,21.75,9787.5,10.9121,10.9121,10.9071,10.9121,9787.5
2005-01-11 14:30:00,21.75,21.77,21.74,21.74,27675.0,10.9121,10.9221,10.9071,10.9071,27675.0
2005-01-11 14:35:00,21.75,21.79,21.74,21.79,22612.5,10.9121,10.9322,10.9071,10.9322,22612.5
2005-01-11 14:40:00,21.79,21.79,21.76,21.76,23287.5,10.9322,10.9322,10.9171,10.9171,23287.5
2005-01-11 14:45:00,21.76,21.77,21.75,21.75,23962.5,10.9171,10.9221,10.9121,10.9121,23962.5
2005-01-11 14:50:00,21.75,21.76,21.74,21.75,13500.0,10.9121,10.9171,10.9071,10.9121,13500.0
2005-01-11 14:55:00,21.75,21.75,21.74,21.74,44212.5,10.9121,10.9121,10.9071,10.9071,44212.5
2005-01-11 15:00:00,21.74,21.75,21.74,21.74,29700.0,10.9071,10.9121,10.9071,10.9071,29700.0
2005-01-11 15:05:00,21.75,21.79,21.75,21.79,59400.0,10.9121,10.9322,10.9121,10.9322,59400.0
2005-01-11 15:10:00,21.78,21.8,21.77,21.77,20587.5,10.9272,10.9372,10.9221,10.9221,20587.5
2005-01-11 15:15:00,21.78,21.79,21.77,21.78,43537.5,10.9272,10.9322,10.9221,10.9272,43537.5
2005-01-11 15:20:00,21.78,21.79,21.77,21.77,35437.5,10.9272,10.9322,10.9221,10.9221,35437.5
2005-01-11 15:25:00,21.77,21.78,21.74,21.75,18900.0,10.9221,10.9272,10.9071,10.9121,18900.0
2005-01-11 15:30:00,21.75,21.75,21.74,21.75,33412.5,10.9121,10.9121,10.9071,10.9121,33412.5
2005-01-11 15:35:00,21.75,21.78,21.75,21.76,51300.0,10.9121,10.9272,10.9121,10.9171,51300.0
2005-01-11 15:40:00,21.76,21.77,21.75,21.77,66487.5,10.9171,10.9221,10.9121,10.9221,66487.5
2005-01-11 15:45:00,21.77,21.8,21.75,21.76,62775.0,10.9221,10.9372,10.9121,10.9171,62775.0
2005-01-11 15:50:00,21.75,21.75,21.72,21.72,66825.0,10.9121,10.9121,10.8971,10.8971,66825.0
2005-01-11 15:55:00,21.72,21.73,21.67,21.68,74587.5,10.8971,10.9021,10.872,10.877,74587.5
2005-01-12 09:30:00,21.75,21.77,21.66,21.74,84375.0,10.9121,10.9221,10.867,10.9071,84375.0
2005-01-12 09:35:00,21.75,21.76,21.73,21.76,39150.0,10.9121,10.9171,10.9021,10.9171,39150.0
2005-01-12 09:40:00,21.77,21.77,21.72,21.72,32400.0,10.9221,10.9221,10.8971,10.8971,32400.0
2005-01-12 09:45:00,21.68,21.73,21.65,21.68,39825.0,10.877,10.9021,10.8619,10.877,39825.0
2005-01-12 09:50:00,21.65,21.67,21.63,21.65,20925.0,10.8619,10.872,10.8519,10.8619,20925.0
2005-01-12 09:55:00,21.65,21.73,21.65,21.67,82350.0,10.8619,10.9021,10.8619,10.872,82350.0
2005-01-12 10:00:00,21.67,21.77,21.66,21.75,28687.5,10.872,10.9221,10.867,10.9121,28687.5
2005-01-12 10:05:00,21.76,21.78,21.72,21.74,26662.5,10.9171,10.9272,10.8971,10.9071,26662.5
2005-01-12 10:10:00,21.74,21.78,21.71,21.72,13500.0,10.9071,10.9272,10.892,10.8971,13500.0
2005-01-12 10:15:00,21.72,21.75,21.7,21.72,28687.5,10.8971,10.9121,10.887,10.8971,28687.5
2005-01-12 10:20:00,21.73,21.74,21.69,21.72,55350.0,10.9021,10.9071,10.882,10.8971,55350.0
2005-01-12 10:25:00,21.73,21.77,21.72,21.72,19575.0,10.9021,10.9221,10.8971,10.8971,19575.0
2005-01-12 10:30:00,21.74,21.79,21.69,21.76,42187.5,10.9071,10.9322,10.882,10.9171,42187.5
2005-01-12 10:35:00,21.76,21.76,21.64,21.64,64125.0,10.9171,10.9171,10.8569,10.8569,64125.0
2005-01-12 10:40:00,21.63,21.66,21.59,21.59,41175.0,10.8519,10.867,10.8318,10.8318,41175.0
2005-01-12 10:45:00,21.59,21.6,21.53,21.54,36450.0,10.8318,10.8369,10.8017,10.8068,36450.0
2005-01-12 10:50:00,21.52,21.55,21.48,21.49,37800.0,10.7967,10.8118,10.7767,10.7817,37800.0
2005-01-12 10:55:00,21.48,21.49,21.45,21.47,25312.5,10.7767,10.7817,10.7616,10.7716,25312.5
2005-01-12 11:00:00,21.47,21.5,21.47,21.5,16537.5,10.7716,10.7867,10.7716,10.7867,16537.5
2005-01-12 11:05:00,21.5,21.53,21.49,21.52,23625.0,10.7867,10.8017,10.7817,10.7967,23625.0
2005-01-12 11:10:00,21.53,21.55,21.51,21.53,36787.5,10.8017,10.8118,10.7917,10.8017,36787.5
2005-01-12 11:15:00,21.53,21.58,21.52,21.57,70875.0,10.8017,10.8268,10.7967,10.8218,70875.0
2005-01-12 11:20:00,21.58,21.59,21.57,21.57,36112.5,10.8268,10.8318,10.8218,10.8218,36112.5
2005-01-12 11:25:00,21.57,21.6,21.57,21.59,38475.0,10.8218,10.8369,10.8218,10.8318,38475.0
2005-01-12 11:30:00,21.6,21.62,21.6,21.62,32737.5,10.8369,10.8469,10.8369,10.8469,32737.5
2005-01-12 11:35:00,21.63,21.67,21.61,21.64,48937.5,10.8519,10.872,10.8419,10.8569,48937.5
2005-01-12 11:40:00,21.66,21.67,21.63,21.65,79312.5,10.867,10.872,10.8519,10.8619,79312.5
2005-01-12 11:45:00,21.66,21.7,21.64,21.7,31725.0,10.867,10.887,10.8569,10.887,31725.0
2005-01-12 11:50:00,21.7,21.72,21.7,21.71,28350.0,10.887,10.8971,10.887,10.892,28350.0
2005-01-12 11:55:00,21.7,21.72,21.69,21.71,61425.0,10.887,10.8971,10.882,10.892,61425.0
2005-01-12 12:00:00,21.71,21.71,21.67,21.68,21600.0,10.892,10.892,10.872,10.877,21600.0
2005-01-12 12:05:00,21.67,21.69,21.61,21.63,33750.0,10.872,10.882,10.8419,10.8519,33750.0
2005-01-12 12:10:00,21.63,21.64,21.61,21.63,29700.0,10.8519,10.8569,10.8419,10.8519,29700.0
2005-01-12 12:15:00,21.63,21.66,21.61,21.61,31050.0,10.8519,10.867,10.8419,10.8419,31050.0
2005-01-12 12:20:00,21.61,21.63,21.61,21.62,28350.0,10.8419,10.8519,10.8419,10.8469,28350.0
2005-01-12 12:25:00,21.63,21.64,21.59,21.61,55012.5,10.8519,10.8569,10.8318,10.8419,55012.5
2005-01-12 12:30:00,21.61,21.64,21.6,21.64,16200.0,10.8419,10.8569,10.8369,10.8569,16200.0
2005-01-12 12:35:00,21.65,21.65,21.57,21.57,24637.5,10.8619,10.8619,10.8218,10.8218,24637.5
2005-01-12 12:40:00,21.58,21.62,21.58,21.59,24975.0,10.8268,10.8469,10.8268,10.8318,24975.0
2005-01-12 12:45:00,21.58,21.59,21.55,21.55,41850.0,10.8268,10.8318,10.8118,10.8118,41850.0
2005-01-12 12:50:00,21.57,21.57,21.55,21.57,6412.5,10.8218,10.8218,10.8118,10.8218,6412.5
2005-01-12 12:55:00,21.56,21.58,21.56,21.56,21937.5,10.8168,10.8268,10.8168,10.8168,21937.5
2005-01-12 13:00:00,21.56,21.57,21.56,21.57,3712.5,10.8168,10.8218,10.8168,10.8218,3712.5
2005-01-12 13:05:00,21.57,21.57,21.56,21.57,10125.0,10.8218,10.8218,10.8168,10.8218,10125.0
2005-01-12 13:10:00,21.57,21.6,21.57,21.59,16537.5,10.8218,10.8369,10.8218,10.8318,16537.5
2005-01-12 13:15:00,21.6,21.62,21.6,21.62,8775.0,10.8369,10.8469,10.8369,10.8469,8775.0
2005-01-12 13:20:00,21.62,21.62,21.6,21.61,21600.0,10.8469,10.8469,10.8369,10.8419,21600.0
2005-01-12 13:25:00,21.6,21.62,21.56,21.56,62100.0,10.8369,10.8469,10.8168,10.8168,62100.0
2005-01-12 13:30:00,21.55,21.55,21.52,21.53,36112.5,10.8118,10.8118,10.7967,10.8017,36112.5
2005-01-12 13:35:00,21.53,21.58,21.53,21.58,17212.5,10.8017,10.8268,10.8017,10.8268,17212.5
2005-01-12 13:40:00,21.57,21.6,21.57,21.6,7425.0,10.8218,10.8369,10.8218,10.8369,7425.0
2005-01-12 13:45:00,21.59,21.59,21.53,21.53,24975.0,10.8318,10.8318,10.8017,10.8017,24975.0
2005-01-12 13:50:00,21.51,21.56,21.51,21.53,17550.0,10.7917,10.8168,10.7917,10.8017,17550.0
2005-01-12 13:55:00,21.53,21.57,21.53,21.54,17550.0,10.8017,10.8218,10.8017,10.8068,17550.0
2005-01-12 14:00:00,21.55,21.57,21.55,21.56,22950.0,10.8118,10.8218,10.8118,10.8168,22950.0
2005-01-12 14:05:00,21.55,21.58,21.53,21.58,20250.0,10.8118,10.8268,10.8017,10.8268,20250.0
2005-01-12 14:10:00,21.57,21.59,21.55,21.55,10125.0,10.8218,10.8318,10.8118,10.8118,10125.0
2005-01-12 14:15:00,21.55,21.64,21.54,21.64,25987.5,10.8118,10.8569,10.8068,10.8569,25987.5
2005-01-12 14:20:00,21.64,21.64,21.61,21.63,11137.5,10.8569,10.8569,10.8419,10.8519,11137.5
2005-01-12 14:25:00,21.63,21.64,21.59,21.59,14850.0,10.8519,10.8569,10.8318,10.8318,14850.0
2005-01-12 14:30:00,21.6,21.63,21.58,21.61,48937.5,10.8369,10.8519,10.8268,10.8419,48937.5
2005-01-12 14:35:00,21.61,21.63,21.58,21.58,12487.5,10.8419,10.8519,10.8268,10.8268,12487.5
2005-01-12 14:40:00,21.57,21.6,21.53,21.54,31387.5,10.8218,10.8369,10.8017,10.8068,31387.5
2005-01-12 14:45:00,21.55,21.58,21.55,21.58,10462.5,10.8118,10.8268,10.8118,10.8268,10462.5
2005-01-12 14:50:00,21.58,21.64,21.58,21.64,16200.0,10.8268,10.8569,10.8268,10.8569,16200.0
2005-01-12 14:55:00,21.64,21.64,21.6,21.62,17887.5,10.8569,10.8569,10.8369,10.8469,17887.5
2005-01-12 15:00:00,21.62,21.64,21.6,21.64,20250.0,10.8469,10.8569,10.8369,10.8569,20250.0
2005-01-12 15:05:00,21.64,21.67,21.61,21.62,32737.5,10.8569,10.872,10.8419,10.8469,32737.5
2005-01-12 15:10:00,21.61,21.63,21.58,21.62,38812.5,10.8419,10.8519,10.8268,10.8469,38812.5
2005-01-12 15:15:00,21.61,21.64,21.57,21.59,27000.0,10.8419,10.8569,10.8218,10.8318,27000.0
2005-01-12 15:20:00,21.59,21.66,21.58,21.66,36112.5,10.8318,10.867,10.8268,10.867,36112.5
2005-01-12 15:25:00,21.66,21.69,21.53,21.68,28350.0,10.867,10.882,10.8017,10.877,28350.0
2005-01-12 15:30:00,21.67,21.72,21.64,21.71,45225.0,10.872,10.8971,10.8569,10.892,45225.0
2005-01-12 15:35:00,21.72,21.78,21.7,21.77,60412.5,10.8971,10.9272,10.887,10.9221,60412.5
2005-01-12 15:40:00,21.78,21.79,21.76,21.78,47587.5,10.9272,10.9322,10.9171,10.9272,47587.5
2005-01-12 15:45:00,21.78,21.8,21.77,21.8,108000.0,10.9272,10.9372,10.9221,10.9372,108000.0
2005-01-12 15:50:00,21.8,21.83,21.79,21.79,48262.5,10.9372,10.9523,10.9322,10.9322,48262.5
2005-01-12 15:55:00,21.8,21.82,21.77,21.77,96187.5,10.9372,10.9472,10.9221,10.9221,96187.5
2005-01-13 09:30:00,21.68,21.7,21.63,21.65,90112.5,10.877,10.887,10.8519,10.8619,90112.5
2005-01-13 09:35:00,21.65,21.66,21.59,21.63,66150.0,10.8619,10.867,10.8318,10.8519,66150.0
2005-01-13 09:40:00,21.64,21.73,21.64,21.73,102600.0,10.8569,10.9021,10.8569,10.9021,102600.0
2005-01-13 09:45:00,21.73,21.73,21.62,21.63,43200.0,10.9021,10.9021,10.8469,10.8519,43200.0
2005-01-13 09:50:00,21.63,21.69,21.63,21.68,32737.5,10.8519,10.882,10.8519,10.877,32737.5
2005-01-13 09:55:00,21.67,21.71,21.67,21.69,20587.5,10.872,10.892,10.872,10.882,20587.5
2005-01-13 10:00:00,21.69,21.72,21.66,21.71,30375.0,10.882,10.8971,10.867,10.892,30375.0
2005-01-13 10:05:00,21.72,21.74,21.67,21.67,14850.0,10.8971,10.9071,10.872,10.872,14850.0
2005-01-13 10:10:00,21.67,21.73,21.67,21.72,13162.5,10.872,10.9021,10.872,10.8971,13162.5
2005-01-13 10:15:00,21.72,21.8,21.72,21.77,26662.5,10.8971,10.9372,10.8971,10.9221,26662.5
2005-01-13 10:20:00,21.77,21.79,21.68,21.68,14175.0,10.9221,10.9322,10.877,10.877,14175.0
2005-01-13 10:25:00,21.7,21.72,21.68,21.7,17550.0,10.887,10.8971,10.877,10.887,17550.0
2005-01-13 10:30:00,21.71,21.72,21.68,21.7,11812.5,10.892,10.8971,10.877,10.887,11812.5
2005-01-13 10:35:00,21.71,21.73,21.69,21.69,15187.5,10.892,10.9021,10.882,10.882,15187.5
2005-01-13 10:40:00,21.69,21.71,21.64,21.67,39487.5,10.882,10.892,10.8569,10.872,39487.5
2005-01-13 10:45:00,21.67,21.68,21.63,21.66,37800.0,10.872,10.877,10.8519,10.867,37800.0
2005-01-13 10:50:00,21.68,21.7,21.64,21.64,20925.0,10.877,10.887,10.8569,10.8569,20925.0
2005-01-13 10:55:00,21.64,21.67,21.63,21.65,20925.0,10.8569,10.872,10.8519,10.8619,20925.0
2005-01-13 11:00:00,21.64,21.69,21.64,21.68,15525.0,10.8569,10.882,10.8569,10.877,15525.0
2005-01-13 11:05:00,21.67,21.7,21.65,21.7,34425.0,10.872,10.887,10.8619,10.887,34425.0
2005-01-13 11:10:00,21.7,21.71,21.68,21.68,22950.0,10.887,10.892,10.877,10.877,22950.0
2005-01-13 11:15:00,21.68,21.7,21.67,21.68,11812.5,10.877,10.887,10.872,10.877,11812.5
2005-01-13 11:20:00,21.68,21.75,21.68,21.75,16875.0,10.877,10.9121,10.877,10.9121,16875.0
2005-01-13 11:25:00,21.75,21.75,21.72,21.74,10125.0,10.9121,10.9121,10.8971,10.9071,10125.0
2005-01-13 11:30:00,21.74,21.76,21.67,21.72,29362.5,10.9071,10.9171,10.872,10.8971,29362.5
2005-01-13 11:35:00,21.72,21.72,21.67,21.7,16537.5,10.8971,10.8971,10.872,10.887,16537.5
2005-01-13 11:40:00,21.69,21.69,21.62,21.64,20925.0,10.882,10.882,10.8469,10.8569,20925.0
2005-01-13 11:45:00,21.64,21.64,21.58,21.64,23962.5,10.8569,10.8569,10.8268,10.8569,23962.5
2005-01-13 11:50:00,21.63,21.64,21.61,21.64,9450.0,10.8519,10.8569,10.8419,10.8569,9450.0
2005-01-13 11:55:00,21.64,21.64,21.59,21.59,11475.0,10.8569,10.8569,10.8318,10.8318,11475.0
2005-01-13 12:00:00,21.59,21.62,21.59,21.61,7087.5,10.8318,10.8469,10.8318,10.8419,7087.5
2005-01-13 12:05:00,21.59,21.6,21.57,21.58,9787.5,10.8318,10.8369,10.8218,10.8268,9787.5
2005-01-13 12:10:00,21.58,21.61,21.55,21.6,35775.0,10.8268,10.8419,10.8118,10.8369,35775.0
2005-01-13 12:15:00,21.6,21.64,21.6,21.62,21262.5,10.8369,10.8569,10.8369,10.8469,21262.5
2005-01-13 12:20:00,21.61,21.62,21.59,21.59,5400.0,10.8419,10.8469,10.8318,10.8318,5400.0
2005-01-13 12:25:00,21.59,21.61,21.59,21.61,1687.5,10.8318,10.8419,10.8318,10.8419,1687.5
2005-01-13 12:30:00,21.59,21.67,21.59,21.62,9450.0,10.8318,10.872,10.8318,10.8469,9450.0
2005-01-13 12:35:00,21.61,21.63,21.61,21.63,3712.5,10.8419,10.8519,10.8419,10.8519,3712.5
2005-01-13 12:40:00,21.63,21.64,21.59,21.63,21262.5,10.8519,10.8569,10.8318,10.8519,21262.5
2005-01-13 12:45:00,21.64,21.65,21.6,21.6,8775.0,10.8569,10.8619,10.8369,10.8369,8775.0
2005-01-13 12:50:00,21.61,21.64,21.6,21.62,4725.0,10.8419,10.8569,10.8369,10.8469,4725.0
2005-01-13 12:55:00,21.64,21.66,21.63,21.63,4050.0,10.8569,10.867,10.8519,10.8519,4050.0
2005-01-13 13:00:00,21.62,21.67,21.6,21.65,15862.5,10.8469,10.872,10.8369,10.8619,15862.5
2005-01-13 13:05:00,21.63,21.64,21.62,21.64,6750.0,10.8519,10.8569,10.8469,10.8569,6750.0
2005-01-13 13:10:00,21.64,21.66,21.64,21.66,6750.0,10.8569,10.867,10.8569,10.867,6750.0
2005-01-13 13:15:00,21.65,21.66,21.63,21.64,5062.5,10.8619,10.867,10.8519,10.8569,5062.5
2005-01-13 13:20:00,21.66,21.66,21.61,21.62,17212.5,10.867,10.867,10.8419,10.8469,17212.5
2005-01-13 13:25:00,21.61,21.62,21.59,21.59,14850.0,10.8419,10.8469,10.8318,10.8318,14850.0
2005-01-13 13:30:00,21.6,21.62,21.59,21.62,12150.0,10.8369,10.8469,10.8318,10.8469,12150.0
2005-01-13 13:35:00,21.62,21.64,21.62,21.64,7087.5,10.8469,10.8569,10.8469,10.8569,7087.5
2005-01-13 13:40:00,21.63,21.63,21.61,21.61,12825.0,10.8519,10.8519,10.8419,10.8419,12825.0
2005-01-13 13:45:00,21.61,21.63,21.61,21.63,11137.5,10.8419,10.8519,10.8419,10.8519,11137.5
2005-01-13 13:50:00,21.64,21.64,21.62,21.62,14512.5,10.8569,10.8569,10.8469,10.8469,14512.5
2005-01-13 13:55:00,21.65,21.68,21.65,21.66,15187.5,10.8619,10.877,10.8619,10.867,15187.5
2005-01-13 14:00:00,21.68,21.68,21.64,21.64,17212.5,10.877,10.877,10.8569,10.8569,17212.5
2005-01-13 14:05:00,21.65,21.69,21.63,21.64,31387.5,10.8619,10.882,10.8519,10.8569,31387.5
2005-01-13 14:10:00,21.65,21.67,21.64,21.67,16537.5,10.8619,10.872,10.8569,10.872,16537.5
2005-01-13 14:15:00,21.67,21.73,21.67,21.73,11137.5,10.872,10.9021,10.872,10.9021,11137.5
2005-01-13 14:20:00,21.73,21.74,21.7,21.73,11812.5,10.9021,10.9071,10.887,10.9021,11812.5
2005-01-13 14:25:00,21.72,21.82,21.72,21.8,52987.5,10.8971,10.9472,10.8971,10.9372,52987.5
2005-01-13 14:30:00,21.79,21.8,21.73,21.73,20587.5,10.9322,10.9372,10.9021,10.9021,20587.5
2005-01-13 14:35:00,21.73,21.81,21.73,21.76,32062.5,10.9021,10.9422,10.9021,10.9171,32062.5
2005-01-13 14:40:00,21.76,21.76,21.69,21.7,44212.5,10.9171,10.9171,10.882,10.887,44212.5
2005-01-13 14:45:00,21.71,21.75,21.7,21.72,19237.5,10.892,10.9121,10.887,10.8971,19237.5
2005-01-13 14:50:00,21.72,21.72,21.68,21.69,19575.0,10.8971,10.8971,10.877,10.882,19575.0
2005-01-13 14:55:00,21.68,21.74,21.68,21.73,24975.0,10.877,10.9071,10.877,10.9021,24975.0
2005-01-13 15:00:00,21.73,21.76,21.72,21.75,21600.0,10.9021,10.9171,10.8971,10.9121,21600.0
2005-01-13 15:05:00,21.75,21.75,21.7,21.74,32737.5,10.9121,10.9121,10.887,10.9071,32737.5
2005-01-13 15:10:00,21.73,21.73,21.69,21.69,9450.0,10.9021,10.9021,10.882,10.882,9450.0
2005-01-13 15:15:00,21.69,21.7,21.64,21.64,21937.5,10.882,10.887,10.8569,10.8569,21937.5
2005-01-13 15:20:00,21.65,21.65,21.57,21.59,44550.0,10.8619,10.8619,10.8218,10.8318,44550.0
2005-01-13 15:25:00,21.6,21.61,21.55,21.56,35437.5,10.8369,10.8419,10.8118,10.8168,35437.5
2005-01-13 15:30:00,21.56,21.56,21.49,21.53,111375.0,10.8168,10.8168,10.7817,10.8017,111375.0
2005-01-13 15:35:00,21.53,21.57,21.52,21.53,55687.5,10.8017,10.8218,10.7967,10.8017,55687.5
2005-01-13 15:40:00,21.53,21.57,21.49,21.49,83025.0,10.8017,10.8218,10.7817,10.7817,83025.0
2005-01-13 15:45:00,21.5,21.53,21.48,21.52,75937.5,10.7867,10.8017,10.7767,10.7967,75937.5
2005-01-13 15:50:00,21.52,21.54,21.49,21.54,66825.0,10.7967,10.8068,10.7817,10.8068,66825.0
2005-01-13 15:55:00,21.54,21.57,21.51,21.54,141750.0,10.8068,10.8218,10.7917,10.8068,141750.0
2005-01-14 09:30:00,21.62,21.64,21.55,21.56,60750.0,10.8469,10.8569,10.8118,10.8168,60750.0
2005-01-14 09:35:00,21.56,21.65,21.53,21.64,47925.0,10.8168,10.8619,10.8017,10.8569,47925.0
2005-01-14 09:40:00,21.63,21.63,21.51,21.51,43875.0,10.8519,10.8519,10.7917,10.7917,43875.0
2005-01-14 09:45:00,21.51,21.51,21.4,21.44,105637.5,10.7917,10.7917,10.7365,10.7566,105637.5
2005-01-14 09:50:00,21.45,21.55,21.43,21.53,143100.0,10.7616,10.8118,10.7516,10.8017,143100.0
2005-01-14 09:55:00,21.53,21.55,21.44,21.47,104962.5,10.8017,10.8118,10.7566,10.7716,104962.5
2005-01-14 10:00:00,21.48,21.48,21.41,21.43,21600.0,10.7767,10.7767,10.7415,10.7516,21600.0
2005-01-14 10:05:00,21.42,21.44,21.37,21.37,67162.5,10.7466,10.7566,10.7215,10.7215,67162.5
2005-01-14 10:10:00,21.39,21.52,21.37,21.5,59737.5,10.7315,10.7967,10.7215,10.7867,59737.5
2005-01-14 10:15:00,21.5,21.59,21.49,21.57,60412.5,10.7867,10.8318,10.7817,10.8218,60412.5
2005-01-14 10:20:00,21.56,21.59,21.55,21.56,15187.5,10.8168,10.8318,10.8118,10.8168,15187.5
2005-01-14 10:25:00,21.57,21.75,21.52,21.75,53662.5,10.8218,10.9121,10.7967,10.9121,53662.5
2005-01-14 10:30:00,21.72,21.72,21.65,21.67,86737.5,10.8971,10.8971,10.8619,10.872,86737.5
2005-01-14 10:35:00,21.68,21.72,21.68,21.71,44550.0,10.877,10.8971,10.877,10.892,44550.0
2005-01-14 10:40:00,21.71,21.74,21.7,21.7,27000.0,10.892,10.9071,10.887,10.887,27000.0
2005-01-14 10:45:00,21.71,21.77,21.67,21.67,48262.5,10.892,10.9221,10.872,10.872,48262.5
2005-01-14 10:50:00,21.67,21.7,21.67,21.7,12825.0,10.872,10.887,10.872,10.887,12825.0
2005-01-14 10:55:00,21.69,21.71,21.69,21.7,12150.0,10.882,10.892,10.882,10.887,12150.0
2005-01-14 11:00:00,21.69,21.74,21.69,21.73,13837.5,10.882,10.9071,10.882,10.9021,13837.5
2005-01-14 11:05:00,21.73,21.75,21.72,21.72,29025.0,10.9021,10.9121,10.8971,10.8971,29025.0
2005-01-14 11:10:00,21.73,21.74,21.72,21.74,23287.5,10.9021,10.9071,10.8971,10.9071,23287.5
2005-01-14 11:15:00,21.73,21.73,21.71,21.72,9112.5,10.9021,10.9021,10.892,10.8971,9112.5
2005-01-14 11:20:00,21.73,21.78,21.72,21.76,10462.5,10.9021,10.9272,10.8971,10.9171,10462.5
2005-01-14 11:25:00,21.76,21.76,21.71,21.73,41850.0,10.9171,10.9171,10.892,10.9021,41850.0
2005-01-14 11:30:00,21.74,21.75,21.73,21.73,10125.0,10.9071,10.9121,10.9021,10.9021,10125.0
2005-01-14 11:35:00,21.76,21.77,21.74,21.74,11475.0,10.9171,10.9221,10.9071,10.9071,11475.0
2005-01-14 11:40:00,21.74,21.74,21.68,21.7,70537.5,10.9071,10.9071,10.877,10.887,70537.5
2005-01-14 11:45:00,21.7,21.7,21.67,21.68,17212.5,10.887,10.887,10.872,10.877,17212.5
2005-01-14 11:50:00,21.68,21.71,21.68,21.71,10800.0,10.877,10.892,10.877,10.892,10800.0
2005-01-14 11:55:00,21.71,21.72,21.7,21.71,15862.5,10.892,10.8971,10.887,10.892,15862.5
2005-01-14 12:00:00,21.71,21.73,21.71,21.72,42862.5,10.892,10.9021,10.892,10.8971,42862.5
2005-01-14 12:05:00,21.71,21.71,21.7,21.7,8775.0,10.892,10.892,10.887,10.887,8775.0
2005-01-14 12:10:00,21.7,21.72,21.68,21.72,18900.0,10.887,10.8971,10.877,10.8971,18900.0
2005-01-14 12:15:00,21.71,21.75,21.71,21.72,21262.5,10.892,10.9121,10.892,10.8971,21262.5
2005-01-14 12:20:00,21.74,21.78,21.73,21.77,23962.5,10.9071,10.9272,10.9021,10.9221,23962.5
2005-01-14 12:25:00,21.78,21.83,21.78,21.82,45562.5,10.9272,10.9523,10.9272,10.9472,45562.5
2005-01-14 12:30:00,21.82,21.89,21.82,21.86,42525.0,10.9472,10.9824,10.9472,10.9673,42525.0
2005-01-14 12:35:00,21.86,21.89,21.86,21.88,24300.0,10.9673,10.9824,10.9673,10.9773,24300.0
2005-01-14 12:40:00,21.88,21.88,21.85,21.85,16875.0,10.9773,10.9773,10.9623,10.9623,16875.0
2005-01-14 12:45:00,21.85,21.87,21.81,21.82,23625.0,10.9623,10.9723,10.9422,10.9472,23625.0
2005-01-14 12:50:00,21.81,21.81,21.8,21.8,3712.5,10.9422,10.9422,10.9372,10.9372,3712.5
2005-01-14 12:55:00,21.8,21.82,21.8,21.8,39150.0,10.9372,10.9472,10.9372,10.9372,39150.0
2005-01-14 13:00:00,21.82,21.84,21.78,21.83,43200.0,10.9472,10.9573,10.9272,10.9523,43200.0
2005-01-14 13:05:00,21.83,21.84,21.82,21.83,8100.0,10.9523,10.9573,10.9472,10.9523,8100.0
2005-01-14 13:10:00,21.82,21.82,21.78,21.8,39150.0,10.9472,10.9472,10.9272,10.9372,39150.0
2005-01-14 13:15:00,21.81,21.81,21.78,21.78,8775.0,10.9422,10.9422,10.9272,10.9272,8775.0
2005-01-14 13:20:00,21.78,21.8,21.78,21.8,13837.5,10.9272,10.9372,10.9272,10.9372,13837.5
2005-01-14 13:25:00,21.8,21.82,21.8,21.81,6412.5,10.9372,10.9472,10.9372,10.9422,6412.5
2005-01-14 13:30:00,21.8,21.81,21.78,21.81,23287.5,10.9372,10.9422,10.9272,10.9422,23287.5
2005-01-14 13:35:00,21.82,21.82,21.79,21.8,5737.5,10.9472,10.9472,10.9322,10.9372,5737.5
2005-01-14 13:40:00,21.79,21.79,21.71,21.72,83362.5,10.9322,10.9322,10.892,10.8971,83362.5
2005-01-14 13:45:00,21.72,21.73,21.71,21.73,19912.5,10.8971,10.9021,10.892,10.9021,19912.5
2005-01-14 13:50:00,21.73,21.74,21.71,21.74,59400.0,10.9021,10.9071,10.892,10.9071,59400.0
2005-01-14 13:55:00,21.74,21.74,21.59,21.71,6750.0,10.9071,10.9071,10.8318,10.892,6750.0
2005-01-14 14:00:00,21.72,21.74,21.68,21.72,32737.5,10.8971,10.9071,10.877,10.8971,32737.5
2005-01-14 14:05:00,21.73,21.76,21.73,21.76,4050.0,10.9021,10.9171,10.9021,10.9171,4050.0
2005-01-14 14:10:00,21.76,21.77,21.72,21.72,11812.5,10.9171,10.9221,10.8971,10.8971,11812.5
2005-01-14 14:15:00,21.72,21.77,21.7,21.76,17212.5,10.8971,10.9221,10.887,10.9171,17212.5
2005-01-14 14:20:00,21.74,21.77,21.72,21.74,26325.0,10.9071,10.9221,10.8971,10.9071,26325.0
2005-01-14 14:25:00,21.74,21.77,21.73,21.73,12825.0,10.9071,10.9221,10.9021,10.9021,12825.0
2005-01-14 14:30:00,21.72,21.73,21.69,21.71,17550.0,10.8971,10.9021,10.882,10.892,17550.0
2005-01-14 14:35:00,21.72,21.75,21.72,21.75,15187.5,10.8971,10.9121,10.8971,10.9121,15187.5
2005-01-14 14:40:00,21.74,21.8,21.74,21.78,13837.5,10.9071,10.9372,10.9071,10.9272,13837.5
2005-01-14 14:45:00,21.78,21.78,21.77,21.77,4387.5,10.9272,10.9272,10.9221,10.9221,4387.5
2005-01-14 14:50:00,21.77,21.78,21.76,21.78,12150.0,10.9221,10.9272,10.9171,10.9272,12150.0
2005-01-14 14:55:00,21.78,21.82,21.78,21.8,14850.0,10.9272,10.9472,10.9272,10.9372,14850.0
2005-01-14 15:00:00,21.79,21.8,21.77,21.79,15862.5,10.9322,10.9372,10.9221,10.9322,15862.5
2005-01-14 15:05:00,21.77,21.78,21.77,21.77,20587.5,10.9221,10.9272,10.9221,10.9221,20587.5
2005-01-14 15:10:00,21.77,21.77,21.77,21.77,8437.5,10.9221,10.9221,10.9221,10.9221,8437.5
2005-01-14 15:15:00,21.77,21.78,21.77,21.77,16875.0,10.9221,10.9272,10.9221,10.9221,16875.0
2005-01-14 15:20:00,21.77,21.78,21.77,21.78,49612.5,10.9221,10.9272,10.9221,10.9272,49612.5
2005-01-14 15:25:00,21.78,21.79,21.76,21.79,53325.0,10.9272,10.9322,10.9171,10.9322,53325.0
2005-01-14 15:30:00,21.77,21.79,21.77,21.78,33412.5,10.9221,10.9322,10.9221,10.9272,33412.5
2005-01-14 15:35:00,21.78,21.79,21.77,21.77,31725.0,10.9272,10.9322,10.9221,10.9221,31725.0
2005-01-14 15:40:00,21.78,21.81,21.77,21.77,31387.5,10.9272,10.9422,10.9221,10.9221,31387.5
2005-01-14 15:45:00,21.77,21.77,21.74,21.75,37800.0,10.9221,10.9221,10.9071,10.9121,37800.0
2005-01-14 15:50:00,21.74,21.77,21.73,21.75,90112.5,10.9071,10.9221,10.9021,10.9121,90112.5
2005-01-14 15:55:00,21.75,21.83,21.71,21.79,163350.0,10.9121,10.9523,10.892,10.9322,163350.0
2005-01-18 09:30:00,21.59,21.69,21.48,21.61,127575.0,10.8318,10.882,10.7767,10.8419,127575.0
2005-01-18 09:35:00,21.61,21.74,21.59,21.69,80662.5,10.8419,10.9071,10.8318,10.882,80662.5
2005-01-18 09:40:00,21.69,21.77,21.61,21.72,222412.5,10.882,10.9221,10.8419,10.8971,222412.5
2005-01-18 09:45:00,21.74,21.77,21.62,21.67,105975.0,10.9071,10.9221,10.8469,10.872,105975.0
2005-01-18 09:50:00,21.67,21.73,21.65,21.69,94500.0,10.872,10.9021,10.8619,10.882,94500.0
2005-01-18 09:55:00,21.69,21.7,21.6,21.7,39150.0,10.882,10.887,10.8369,10.887,39150.0
2005-01-18 10:00:00,21.7,21.73,21.66,21.69,43875.0,10.887,10.9021,10.867,10.882,43875.0
2005-01-18 10:05:00,21.69,21.75,21.56,21.6,71550.0,10.882,10.9121,10.8168,10.8369,71550.0
2005-01-18 10:10:00,21.61,21.64,21.6,21.63,22275.0,10.8419,10.8569,10.8369,10.8519,22275.0
2005-01-18 10:15:00,21.63,21.64,21.57,21.64,29362.5,10.8519,10.8569,10.8218,10.8569,29362.5
2005-01-18 10:20:00,21.63,21.69,21.59,21.68,30037.5,10.8519,10.882,10.8318,10.877,30037.5
2005-01-18 10:25:00,21.68,21.71,21.65,21.69,30712.5,10.877,10.892,10.8619,10.882,30712.5
2005-01-18 10:30:00,21.69,21.79,21.69,21.77,41850.0,10.882,10.9322,10.882,10.9221,41850.0
2005-01-18 10:35:00,21.79,21.87,21.79,21.8,74925.0,10.9322,10.9723,10.9322,10.9372,74925.0
2005-01-18 10:40:00,21.83,21.94,21.83,21.89,59737.5,10.9523,11.0074,10.9523,10.9824,59737.5
2005-01-18 10:45:00,21.89,21.9,21.83,21.87,28012.5,10.9824,10.9874,10.9523,10.9723,28012.5
2005-01-18 10:50:00,21.88,21.95,21.88,21.9,63450.0,10.9773,11.0125,10.9773,10.9874,63450.0
2005-01-18 10:55:00,21.9,21.91,21.88,21.91,33750.0,10.9874,10.9924,10.9773,10.9924,33750.0
2005-01-18 11:00:00,21.92,21.93,21.87,21.9,22612.5,10.9974,11.0024,10.9723,10.9874,22612.5
2005-01-18 11:05:00,21.9,21.92,21.9,21.92,23962.5,10.9874,10.9974,10.9874,10.9974,23962.5
2005-01-18 11:10:00,21.92,21.95,21.91,21.94,58725.0,10.9974,11.0125,10.9924,11.0074,58725.0
2005-01-18 11:15:00,21.95,21.99,21.93,21.99,86400.0,11.0125,11.0325,11.0024,11.0325,86400.0
2005-01-18 11:20:00,21.99,22.07,21.99,22.04,40837.5,11.0325,11.0727,11.0325,11.0576,40837.5
2005-01-18 11:25:00,22.03,22.06,22.01,22.03,47925.0,11.0526,11.0676,11.0426,11.0526,47925.0
2005-01-18 11:30:00,22.05,22.05,22.03,22.04,19575.0,11.0626,11.0626,11.0526,11.0576,19575.0
2005-01-18 11:35:00,22.05,22.18,22.05,22.17,66825.0,11.0626,11.1278,11.0626,11.1228,66825.0
2005-01-18 11:40:00,22.15,22.19,22.15,22.18,26325.0,11.1128,11.1329,11.1128,11.1278,26325.0
2005-01-18 11:45:00,22.19,22.2,22.15,22.15,43200.0,11.1329,11.1379,11.1128,11.1128,43200.0
2005-01-18 11:50:00,22.17,22.21,22.16,22.17,26325.0,11.1228,11.1429,11.1178,11.1228,26325.0
2005-01-18 11:55:00,22.18,22.2,22.18,22.18,15187.5,11.1278,11.1379,11.1278,11.1278,15187.5
2005-01-18 12:00:00,22.19,22.19,22.16,22.17,17550.0,11.1329,11.1329,11.1178,11.1228,17550.0
2005-01-18 12:05:00,22.17,22.17,22.12,22.16,21600.0,11.1228,11.1228,11.0977,11.1178,21600.0
2005-01-18 12:10:00,22.16,22.22,22.15,22.15,26325.0,11.1178,11.1479,11.1128,11.1128,26325.0
2005-01-18 12:15:00,22.15,22.21,22.15,22.19,20925.0,11.1128,11.1429,11.1128,11.1329,20925.0
2005-01-18 12:20:00,22.19,22.19,22.17,22.19,18900.0,11.1329,11.1329,11.1228,11.1329,18900.0
2005-01-18 12:25:00,22.19,22.23,22.17,22.22,32062.5,11.1329,11.1529,11.1228,11.1479,32062.5
2005-01-18 12:30:00,22.22,22.22,22.15,22.17,31050.0,11.1479,11.1479,11.1128,11.1228,31050.0
2005-01-18 12:35:00,22.17,22.17,22.17,22.17,4725.0,11.1228,11.1228,11.1228,11.1228,4725.0
2005-01-18 12:40:00,22.16,22.2,22.16,22.18,14175.0,11.1178,11.1379,11.1178,11.1278,14175.0
2005-01-18 12:45:00,22.18,22.18,22.17,22.18,17212.5,11.1278,11.1278,11.1228,11.1278,17212.5
2005-01-18 12:50:00,22.18,22.18,22.16,22.16,8437.5,11.1278,11.1278,11.1178,11.1178,8437.5
2005-01-18 12:55:00,22.17,22.17,22.15,22.17,10125.0,11.1228,11.1228,11.1128,11.1228,10125.0
2005-01-18 13:00:00,22.17,22.17,22.15,22.17,14850.0,11.1228,11.1228,11.1128,11.1228,14850.0
2005-01-18 13:05:00,22.17,22.17,22.17,22.17,11137.5,11.1228,11.1228,11.1228,11.1228,11137.5
2005-01-18 13:10:00,22.16,22.16,22.14,22.14,23287.5,11.1178,11.1178,11.1078,11.1078,23287.5
2005-01-18 13:15:00,22.15,22.15,22.13,22.13,7762.5,11.1128,11.1128,11.1028,11.1028,7762.5
2005-01-18 13:20:00,22.13,22.14,22.13,22.14,9787.5,11.1028,11.1078,11.1028,11.1078,9787.5
2005-01-18 13:25:00,22.13,22.15,22.13,22.15,9787.5,11.1028,11.1128,11.1028,11.1128,9787.5
2005-01-18 13:30:00,22.16,22.16,22.14,22.14,25987.5,11.1178,11.1178,11.1078,11.1078,25987.5
2005-01-18 13:35:00,22.14,22.15,22.13,22.15,17550.0,11.1078,11.1128,11.1028,11.1128,17550.0
2005-01-18 13:40:00,22.15,22.16,22.15,22.16,13500.0,11.1128,11.1178,11.1128,11.1178,13500.0
2005-01-18 13:45:00,22.16,22.18,22.15,22.15,8775.0,11.1178,11.1278,11.1128,11.1128,8775.0
2005-01-18 13:50:00,22.15,22.17,22.15,22.17,12150.0,11.1128,11.1228,11.1128,11.1228,12150.0
2005-01-18 13:55:00,22.17,22.17,22.12,22.14,9450.0,11.1228,11.1228,11.0977,11.1078,9450.0
2005-01-18 14:00:00,22.14,22.17,22.13,22.13,15862.5,11.1078,11.1228,11.1028,11.1028,15862.5
2005-01-18 14:05:00,22.13,22.15,22.12,22.14,10125.0,11.1028,11.1128,11.0977,11.1078,10125.0
2005-01-18 14:10:00,22.14,22.15,22.11,22.11,19912.5,11.1078,11.1128,11.0927,11.0927,19912.5
2005-01-18 14:15:00,22.11,22.12,22.08,22.11,27675.0,11.0927,11.0977,11.0777,11.0927,27675.0
2005-01-18 14:20:00,22.1,22.14,22.1,22.11,17212.5,11.0877,11.1078,11.0877,11.0927,17212.5
2005-01-18 14:25:00,22.11,22.15,22.11,22.15,25987.5,11.0927,11.1128,11.0927,11.1128,25987.5
2005-01-18 14:30:00,22.16,22.17,22.12,22.13,16537.5,11.1178,11.1228,11.0977,11.1028,16537.5
2005-01-18 14:35:00,22.13,22.13,22.1,22.1,9787.5,11.1028,11.1028,11.0877,11.0877,9787.5
2005-01-18 14:40:00,22.09,22.11,22.07,22.11,18900.0,11.0827,11.0927,11.0727,11.0927,18900.0
2005-01-18 14:45:00,22.08,22.13,22.05,22.12,23625.0,11.0777,11.1028,11.0626,11.0977,23625.0
2005-01-18 14:50:00,22.12,22.12,22.06,22.09,18562.5,11.0977,11.0977,11.0676,11.0827,18562.5
2005-01-18 14:55:00,22.09,22.12,22.09,22.12,19912.5,11.0827,11.0977,11.0827,11.0977,19912.5
2005-01-18 15:00:00,22.12,22.12,22.07,22.1,18225.0,11.0977,11.0977,11.0727,11.0877,18225.0
2005-01-18 15:05:00,22.1,22.11,22.05,22.09,24975.0,11.0877,11.0927,11.0626,11.0827,24975.0
2005-01-18 15:10:00,22.09,22.11,22.04,22.05,31387.5,11.0827,11.0927,11.0576,11.0626,31387.5
2005-01-18 15:15:00,22.05,22.08,22.01,22.03,73912.5,11.0626,11.0777,11.0426,11.0526,73912.5
2005-01-18 15:20:00,22.05,22.07,22.02,22.06,50962.5,11.0626,11.0727,11.0476,11.0676,50962.5
2005-01-18 15:25:00,22.05,22.07,22.01,22.01,42187.5,11.0626,11.0727,11.0426,11.0426,42187.5
2005-01-18 15:30:00,22.02,22.08,22.0,22.07,39825.0,11.0476,11.0777,11.0375,11.0727,39825.0
2005-01-18 15:35:00,22.07,22.07,22.04,22.07,30037.5,11.0727,11.0727,11.0576,11.0727,30037.5
2005-01-18 15:40:00,22.07,22.09,22.06,22.09,100575.0,11.0727,11.0827,11.0676,11.0827,100575.0
2005-01-18 15:45:00,22.08,22.17,22.06,22.17,62100.0,11.0777,11.1228,11.0676,11.1228,62100.0
2005-01-18 15:50:00,22.17,22.18,22.11,22.12,86062.5,11.1228,11.1278,11.0927,11.0977,86062.5
2005-01-18 15:55:00,22.12,22.14,22.11,22.13,101587.5,11.0977,11.1078,11.0927,11.1028,101587.5
2005-01-19 09:30:00,22.2,22.24,22.02,22.22,117112.5,11.1379,11.158,11.0476,11.1479,117112.5
2005-01-19 09:35:00,22.2,22.23,22.03,22.08,89775.0,11.1379,11.1529,11.0526,11.0777,89775.0
2005-01-19 09:40:00,22.09,22.16,22.06,22.08,144450.0,11.0827,11.1178,11.0676,11.0777,144450.0
2005-01-19 09:45:00,22.08,22.12,21.96,21.98,113737.5,11.0777,11.0977,11.0175,11.0275,113737.5
2005-01-19 09:50:00,22.0,22.08,21.99,22.01,30375.0,11.0375,11.0777,11.0325,11.0426,30375.0
2005-01-19 09:55:00,22.01,22.04,21.99,22.02,21262.5,11.0426,11.0576,11.0325,11.0476,21262.5
2005-01-19 10:00:00,22.0,22.03,21.97,21.98,27675.0,11.0375,11.0526,11.0225,11.0275,27675.0
2005-01-19 10:05:00,21.98,22.02,21.97,22.01,38137.5,11.0275,11.0476,11.0225,11.0426,38137.5
2005-01-19 10:10:00,22.01,22.04,21.97,21.99,65475.0,11.0426,11.0576,11.0225,11.0325,65475.0
2005-01-19 10:15:00,22.01,22.03,21.89,21.91,67162.5,11.0426,11.0526,10.9824,10.9924,67162.5
2005-01-19 10:20:00,21.9,21.98,21.89,21.96,74250.0,10.9874,11.0275,10.9824,11.0175,74250.0
2005-01-19 10:25:00,21.93,21.96,21.91,21.91,25650.0,11.0024,11.0175,10.9924,10.9924,25650.0
2005-01-19 10:30:00,21.91,21.94,21.91,21.91,23962.5,10.9924,11.0074,10.9924,10.9924,23962.5
2005-01-19 10:35:00,21.91,21.92,21.86,21.87,38137.5,10.9924,10.9974,10.9673,10.9723,38137.5
2005-01-19 10:40:00,21.85,21.9,21.84,21.85,33075.0,10.9623,10.9874,10.9573,10.9623,33075.0
2005-01-19 10:45:00,21.87,21.9,21.85,21.88,26325.0,10.9723,10.9874,10.9623,10.9773,26325.0
2005-01-19 10:50:00,21.88,21.9,21.88,21.9,20250.0,10.9773,10.9874,10.9773,10.9874,20250.0
2005-01-19 10:55:00,21.9,21.92,21.89,21.9,11475.0,10.9874,10.9974,10.9824,10.9874,11475.0
2005-01-19 11:00:00,21.89,21.94,21.89,21.94,6075.0,10.9824,11.0074,10.9824,11.0074,6075.0
2005-01-19 11:05:00,21.92,21.96,21.92,21.96,7762.5,10.9974,11.0175,10.9974,11.0175,7762.5
2005-01-19 11:10:00,21.96,21.96,21.94,21.95,11475.0,11.0175,11.0175,11.0074,11.0125,11475.0
2005-01-19 11:15:00,21.94,21.94,21.91,21.91,22612.5,11.0074,11.0074,10.9924,10.9924,22612.5
2005-01-19 11:20:00,21.91,21.94,21.9,21.94,17212.5,10.9924,11.0074,10.9874,11.0074,17212.5
2005-01-19 11:25:00,21.94,21.95,21.93,21.93,12150.0,11.0074,11.0125,11.0024,11.0024,12150.0
2005-01-19 11:30:00,21.93,21.99,21.93,21.99,10462.5,11.0024,11.0325,11.0024,11.0325,10462.5
2005-01-19 11:35:00,21.99,22.0,21.99,21.99,8775.0,11.0325,11.0375,11.0325,11.0325,8775.0
2005-01-19 11:40:00,21.98,21.99,21.96,21.99,5400.0,11.0275,11.0325,11.0175,11.0325,5400.0
2005-01-19 11:45:00,21.99,21.99,21.91,21.93,13162.5,11.0325,11.0325,10.9924,11.0024,13162.5
2005-01-19 11:50:00,21.93,21.94,21.91,21.93,9450.0,11.0024,11.0074,10.9924,11.0024,9450.0
2005-01-19 11:55:00,21.93,21.94,21.93,21.93,3037.5,11.0024,11.0074,11.0024,11.0024,3037.5
2005-01-19 12:00:00,21.93,21.93,21.92,21.92,4387.5,11.0024,11.0024,10.9974,10.9974,4387.5
2005-01-19 12:05:00,21.92,21.92,21.87,21.91,17550.0,10.9974,10.9974,10.9723,10.9924,17550.0
2005-01-19 12:10:00,21.91,21.91,21.88,21.91,10800.0,10.9924,10.9924,10.9773,10.9924,10800.0
2005-01-19 12:15:00,21.9,21.9,21.89,21.89,1687.5,10.9874,10.9874,10.9824,10.9824,1687.5
2005-01-19 12:20:00,21.89,21.89,21.85,21.89,19912.5,10.9824,10.9824,10.9623,10.9824,19912.5
2005-01-19 12:25:00,21.89,21.89,21.86,21.86,10800.0,10.9824,10.9824,10.9673,10.9673,10800.0
2005-01-19 12:30:00,21.9,21.92,21.89,21.92,6750.0,10.9874,10.9974,10.9824,10.9974,6750.0
2005-01-19 12:35:00,21.92,21.95,21.92,21.95,8775.0,10.9974,11.0125,10.9974,11.0125,8775.0
2005-01-19 12:40:00,21.94,21.96,21.94,21.96,4725.0,11.0074,11.0175,11.0074,11.0175,4725.0
2005-01-19 12:45:00,21.97,21.98,21.96,21.98,5737.5,11.0225,11.0275,11.0175,11.0275,5737.5
2005-01-19 12:50:00,21.98,21.99,21.96,21.96,7762.5,11.0275,11.0325,11.0175,11.0175,7762.5
2005-01-19 12:55:00,21.98,22.0,21.96,21.99,6412.5,11.0275,11.0375,11.0175,11.0325,6412.5
2005-01-19 13:00:00,21.99,22.0,21.94,21.98,16537.5,11.0325,11.0375,11.0074,11.0275,16537.5
2005-01-19 13:05:00,21.97,21.99,21.97,21.99,4050.0,11.0225,11.0325,11.0225,11.0325,4050.0
2005-01-19 13:10:00,21.98,21.98,21.98,21.98,337.5,11.0275,11.0275,11.0275,11.0275,337.5
2005-01-19 13:15:00,21.98,21.99,21.96,21.99,7762.5,11.0275,11.0325,11.0175,11.0325,7762.5
2005-01-19 13:20:00,21.99,22.04,21.99,22.01,18900.0,11.0325,11.0576,11.0325,11.0426,18900.0
2005-01-19 13:25:00,22.01,22.01,21.97,21.97,3037.5,11.0426,11.0426,11.0225,11.0225,3037.5
2005-01-19 13:30:00,21.98,21.98,21.94,21.95,11137.5,11.0275,11.0275,11.0074,11.0125,11137.5
2005-01-19 13:35:00,21.94,21.95,21.94,21.95,3037.5,11.0074,11.0125,11.0074,11.0125,3037.5
2005-01-19 13:40:00,21.95,21.96,21.95,21.95,5737.5,11.0125,11.0175,11.0125,11.0125,5737.5
2005-01-19 13:45:00,21.95,21.96,21.95,21.96,5062.5,11.0125,11.0175,11.0125,11.0175,5062.5
2005-01-19 13:50:00,21.96,21.96,21.93,21.93,4050.0,11.0175,11.0175,11.0024,11.0024,4050.0
2005-01-19 13:55:00,21.93,21.93,21.93,21.93,3375.0,11.0024,11.0024,11.0024,11.0024,3375.0
2005-01-19 14:00:00,21.93,21.96,21.92,21.94,17212.5,11.0024,11.0175,10.9974,11.0074,17212.5
2005-01-19 14:05:00,21.95,21.95,21.92,21.92,12150.0,11.0125,11.0125,10.9974,10.9974,12150.0
2005-01-19 14:10:00,21.93,21.97,21.93,21.96,21600.0,11.0024,11.0225,11.0024,11.0175,21600.0
2005-01-19 14:15:00,21.96,22.01,21.95,22.01,7762.5,11.0175,11.0426,11.0125,11.0426,7762.5
2005-01-19 14:20:00,22.01,22.02,22.0,22.02,16875.0,11.0426,11.0476,11.0375,11.0476,16875.0
2005-01-19 14:25:00,22.01,22.01,21.97,22.0,8775.0,11.0426,11.0426,11.0225,11.0375,8775.0
2005-01-19 14:30:00,22.0,22.02,21.99,21.99,6412.5,11.0375,11.0476,11.0325,11.0325,6412.5
2005-01-19 14:35:00,21.99,21.99,21.94,21.95,15525.0,11.0325,11.0325,11.0074,11.0125,15525.0
2005-01-19 14:40:00,21.95,21.97,21.94,21.97,15525.0,11.0125,11.0225,11.0074,11.0225,15525.0
2005-01-19 14:45:00,21.97,21.99,21.94,21.96,8100.0,11.0225,11.0325,11.0074,11.0175,8100.0
2005-01-19 14:50:00,21.96,21.99,21.96,21.96,14175.0,11.0175,11.0325,11.0175,11.0175,14175.0
2005-01-19 14:55:00,21.96,22.01,21.96,21.99,37125.0,11.0175,11.0426,11.0175,11.0325,37125.0
2005-01-19 15:00:00,21.99,22.0,21.94,22.0,41850.0,11.0325,11.0375,11.0074,11.0375,41850.0
2005-01-19 15:05:00,22.0,22.0,21.92,21.93,27000.0,11.0375,11.0375,10.9974,11.0024,27000.0
2005-01-19 15:10:00,21.94,21.97,21.86,21.88,109350.0,11.0074,11.0225,10.9673,10.9773,109350.0
2005-01-19 15:15:00,21.88,21.96,21.87,21.95,69525.0,10.9773,11.0175,10.9723,11.0125,69525.0
2005-01-19 15:20:00,21.94,21.94,21.86,21.86,76612.5,11.0074,11.0074,10.9673,10.9673,76612.5
2005-01-19 15:25:00,21.85,21.87,21.79,21.8,81337.5,10.9623,10.9723,10.9322,10.9372,81337.5
2005-01-19 15:30:00,21.8,21.83,21.77,21.77,137700.0,10.9372,10.9523,10.9221,10.9221,137700.0
2005-01-19 15:35:00,21.77,21.83,21.77,21.8,62775.0,10.9221,10.9523,10.9221,10.9372,62775.0
2005-01-19 15:40:00,21.8,21.82,21.78,21.8,38812.5,10.9372,10.9472,10.9272,10.9372,38812.5
2005-01-19 15:45:00,21.8,21.8,21.76,21.8,71550.0,10.9372,10.9372,10.9171,10.9372,71550.0
2005-01-19 15:50:00,21.8,21.82,21.78,21.8,47925.0,10.9372,10.9472,10.9272,10.9372,47925.0
2005-01-19 15:55:00,21.79,21.81,21.76,21.77,76950.0,10.9322,10.9422,10.9171,10.9221,76950.0
2005-01-20 09:30:00,21.92,22.09,21.87,21.93,181912.5,10.9974,11.0827,10.9723,11.0024,181912.5
2005-01-20 09:35:00,21.91,21.95,21.91,21.91,43875.0,10.9924,11.0125,10.9924,10.9924,43875.0
2005-01-20 09:40:00,21.91,21.93,21.83,21.86,60075.0,10.9924,11.0024,10.9523,10.9673,60075.0
2005-01-20 09:45:00,21.88,21.93,21.74,21.75,48937.5,10.9773,11.0024,10.9071,10.9121,48937.5
2005-01-20 09:50:00,21.76,21.79,21.75,21.77,22950.0,10.9171,10.9322,10.9121,10.9221,22950.0
2005-01-20 09:55:00,21.77,21.8,21.72,21.76,58050.0,10.9221,10.9372,10.8971,10.9171,58050.0
2005-01-20 10:00:00,21.78,21.81,21.76,21.79,72562.5,10.9272,10.9422,10.9171,10.9322,72562.5
2005-01-20 10:05:00,21.78,21.8,21.77,21.79,28350.0,10.9272,10.9372,10.9221,10.9322,28350.0
2005-01-20 10:10:00,21.78,21.81,21.77,21.8,111037.5,10.9272,10.9422,10.9221,10.9372,111037.5
2005-01-20 10:15:00,21.81,21.81,21.72,21.73,43200.0,10.9422,10.9422,10.8971,10.9021,43200.0
2005-01-20 10:20:00,21.73,21.78,21.72,21.73,26325.0,10.9021,10.9272,10.8971,10.9021,26325.0
2005-01-20 10:25:00,21.73,21.74,21.64,21.64,37125.0,10.9021,10.9071,10.8569,10.8569,37125.0
2005-01-20 10:30:00,21.67,21.72,21.65,21.69,20587.5,10.872,10.8971,10.8619,10.882,20587.5
2005-01-20 10:35:00,21.7,21.72,21.67,21.69,44887.5,10.887,10.8971,10.872,10.882,44887.5
2005-01-20 10:40:00,21.68,21.7,21.61,21.68,87075.0,10.877,10.887,10.8419,10.877,87075.0
2005-01-20 10:45:00,21.68,21.69,21.66,21.66,44212.5,10.877,10.882,10.867,10.867,44212.5
2005-01-20 10:50:00,21.66,21.67,21.66,21.67,33412.5,10.867,10.872,10.867,10.872,33412.5
2005-01-20 10:55:00,21.68,21.71,21.66,21.68,35100.0,10.877,10.892,10.867,10.877,35100.0
2005-01-20 11:00:00,21.67,21.68,21.66,21.67,41850.0,10.872,10.877,10.867,10.872,41850.0
2005-01-20 11:05:00,21.67,21.7,21.67,21.69,34762.5,10.872,10.887,10.872,10.882,34762.5
2005-01-20 11:10:00,21.68,21.7,21.67,21.68,33075.0,10.877,10.887,10.872,10.877,33075.0
2005-01-20 11:15:00,21.66,21.68,21.66,21.68,16875.0,10.867,10.877,10.867,10.877,16875.0
2005-01-20 11:20:00,21.68,21.7,21.66,21.67,72562.5,10.877,10.887,10.867,10.872,72562.5
2005-01-20 11:25:00,21.67,21.69,21.67,21.67,28350.0,10.872,10.882,10.872,10.872,28350.0
2005-01-20 11:30:00,21.67,21.72,21.66,21.69,65137.5,10.872,10.8971,10.867,10.882,65137.5
2005-01-20 11:35:00,21.69,21.72,21.69,21.7,15525.0,10.882,10.8971,10.882,10.887,15525.0
2005-01-20 11:40:00,21.72,21.72,21.67,21.67,4387.5,10.8971,10.8971,10.872,10.872,4387.5
2005-01-20 11:45:00,21.69,21.74,21.68,21.69,20925.0,10.882,10.9071,10.877,10.882,20925.0
2005-01-20 11:50:00,21.69,21.7,21.66,21.67,15187.5,10.882,10.887,10.867,10.872,15187.5
2005-01-20 11:55:00,21.67,21.68,21.66,21.66,8437.5,10.872,10.877,10.867,10.867,8437.5
2005-01-20 12:00:00,21.66,21.67,21.63,21.63,42187.5,10.867,10.872,10.8519,10.8519,42187.5
2005-01-20 12:05:00,21.65,21.65,21.63,21.64,1350.0,10.8619,10.8619,10.8519,10.8569,1350.0
2005-01-20 12:10:00,21.65,21.65,21.63,21.65,6075.0,10.8619,10.8619,10.8519,10.8619,6075.0
2005-01-20 12:15:00,21.64,21.65,21.63,21.64,9450.0,10.8569,10.8619,10.8519,10.8569,9450.0
2005-01-20 12:20:00,21.65,21.68,21.63,21.63,5737.5,10.8619,10.877,10.8519,10.8519,5737.5
2005-01-20 12:25:00,21.64,21.64,21.61,21.62,15525.0,10.8569,10.8569,10.8419,10.8469,15525.0
2005-01-20 12:30:00,21.62,21.62,21.62,21.62,11137.5,10.8469,10.8469,10.8469,10.8469,11137.5
2005-01-20 12:35:00,21.62,21.63,21.61,21.63,31387.5,10.8469,10.8519,10.8419,10.8519,31387.5
2005-01-20 12:40:00,21.63,21.63,21.57,21.59,25987.5,10.8519,10.8519,10.8218,10.8318,25987.5
2005-01-20 12:45:00,21.59,21.61,21.58,21.61,11475.0,10.8318,10.8419,10.8268,10.8419,11475.0
2005-01-20 12:50:00,21.62,21.62,21.58,21.59,10462.5,10.8469,10.8469,10.8268,10.8318,10462.5
2005-01-20 12:55:00,21.59,21.59,21.56,21.56,20925.0,10.8318,10.8318,10.8168,10.8168,20925.0
2005-01-20 13:00:00,21.57,21.61,21.57,21.61,17212.5,10.8218,10.8419,10.8218,10.8419,17212.5
2005-01-20 13:05:00,21.62,21.63,21.6,21.61,10462.5,10.8469,10.8519,10.8369,10.8419,10462.5
2005-01-20 13:10:00,21.59,21.59,21.51,21.52,31387.5,10.8318,10.8318,10.7917,10.7967,31387.5
2005-01-20 13:15:00,21.51,21.51,21.47,21.47,38812.5,10.7917,10.7917,10.7716,10.7716,38812.5
2005-01-20 13:20:00,21.48,21.54,21.48,21.49,20925.0,10.7767,10.8068,10.7767,10.7817,20925.0
2005-01-20 13:25:00,21.5,21.54,21.5,21.52,21600.0,10.7867,10.8068,10.7867,10.7967,21600.0
2005-01-20 13:30:00,21.53,21.54,21.52,21.52,24300.0,10.8017,10.8068,10.7967,10.7967,24300.0
2005-01-20 13:35:00,21.51,21.54,21.5,21.53,20250.0,10.7917,10.8068,10.7867,10.8017,20250.0
2005-01-20 13:40:00,21.54,21.54,21.5,21.53,9787.5,10.8068,10.8068,10.7867,10.8017,9787.5
2005-01-20 13:45:00,21.52,21.53,21.51,21.53,7762.5,10.7967,10.8017,10.7917,10.8017,7762.5
2005-01-20 13:50:00,21.53,21.53,21.5,21.5,7425.0,10.8017,10.8017,10.7867,10.7867,7425.0
2005-01-20 13:55:00,21.5,21.52,21.49,21.5,4725.0,10.7867,10.7967,10.7817,10.7867,4725.0
2005-01-20 14:00:00,21.53,21.56,21.51,21.53,32737.5,10.8017,10.8168,10.7917,10.8017,32737.5
2005-01-20 14:05:00,21.52,21.56,21.5,21.51,40162.5,10.7967,10.8168,10.7867,10.7917,40162.5
2005-01-20 14:10:00,21.53,21.55,21.51,21.53,36112.5,10.8017,10.8118,10.7917,10.8017,36112.5
2005-01-20 14:15:00,21.53,21.57,21.52,21.53,76275.0,10.8017,10.8218,10.7967,10.8017,76275.0
2005-01-20 14:20:00,21.53,21.55,21.52,21.53,20587.5,10.8017,10.8118,10.7967,10.8017,20587.5
2005-01-20 14:25:00,21.53,21.54,21.51,21.52,16200.0,10.8017,10.8068,10.7917,10.7967,16200.0
2005-01-20 14:30:00,21.52,21.54,21.51,21.53,7425.0,10.7967,10.8068,10.7917,10.8017,7425.0
2005-01-20 14:35:00,21.52,21.53,21.47,21.5,24637.5,10.7967,10.8017,10.7716,10.7867,24637.5
2005-01-20 14:40:00,21.51,21.52,21.49,21.51,14175.0,10.7917,10.7967,10.7817,10.7917,14175.0
2005-01-20 14:45:00,21.51,21.55,21.51,21.51,18562.5,10.7917,10.8118,10.7917,10.7917,18562.5
2005-01-20 14:50:00,21.52,21.56,21.48,21.55,10800.0,10.7967,10.8168,10.7767,10.8118,10800.0
2005-01-20 14:55:00,21.55,21.55,21.5,21.53,14175.0,10.8118,10.8118,10.7867,10.8017,14175.0
2005-01-20 15:00:00,21.52,21.52,21.43,21.46,31050.0,10.7967,10.7967,10.7516,10.7666,31050.0
2005-01-20 15:05:00,21.47,21.49,21.46,21.49,31387.5,10.7716,10.7817,10.7666,10.7817,31387.5
2005-01-20 15:10:00,21.51,21.53,21.5,21.5,27337.5,10.7917,10.8017,10.7867,10.7867,27337.5
2005-01-20 15:15:00,21.5,21.51,21.46,21.5,63787.5,10.7867,10.7917,10.7666,10.7867,63787.5
2005-01-20 15:20:00,21.51,21.52,21.45,21.46,28012.5,10.7917,10.7967,10.7616,10.7666,28012.5
2005-01-20 15:25:00,21.47,21.48,21.38,21.39,62437.5,10.7716,10.7767,10.7265,10.7315,62437.5
2005-01-20 15:30:00,21.39,21.47,21.37,21.47,63787.5,10.7315,10.7716,10.7215,10.7716,63787.5
2005-01-20 15:35:00,21.47,21.48,21.43,21.43,67837.5,10.7716,10.7767,10.7516,10.7516,67837.5
2005-01-20 15:40:00,21.44,21.46,21.38,21.4,54675.0,10.7566,10.7666,10.7265,10.7365,54675.0
2005-01-20 15:45:00,21.4,21.44,21.38,21.43,44887.5,10.7365,10.7566,10.7265,10.7516,44887.5
2005-01-20 15:50:00,21.42,21.44,21.39,21.43,46912.5,10.7466,10.7566,10.7315,10.7516,46912.5
2005-01-20 15:55:00,21.43,21.44,21.4,21.4,77962.5,10.7516,10.7566,10.7365,10.7365,77962.5
2005-01-21 09:30:00,21.39,21.47,21.24,21.34,476887.5,10.7315,10.7716,10.6562,10.7064,476887.5
2005-01-21 09:35:00,21.33,21.47,21.33,21.45,131962.5,10.7014,10.7716,10.7014,10.7616,131962.5
2005-01-21 09:40:00,21.45,21.53,21.4,21.46,127237.5,10.7616,10.8017,10.7365,10.7666,127237.5
2005-01-21 09:45:00,21.45,21.5,21.42,21.47,21937.5,10.7616,10.7867,10.7466,10.7716,21937.5
2005-01-21 09:50:00,21.48,21.48,21.4,21.46,25312.5,10.7767,10.7767,10.7365,10.7666,25312.5
2005-01-21 09:55:00,21.46,21.49,21.41,21.44,26325.0,10.7666,10.7817,10.7415,10.7566,26325.0
2005-01-21 10:00:00,21.48,21.48,21.41,21.43,56362.5,10.7767,10.7767,10.7415,10.7516,56362.5
2005-01-21 10:05:00,21.43,21.48,21.41,21.44,64800.0,10.7516,10.7767,10.7415,10.7566,64800.0
2005-01-21 10:10:00,21.45,21.45,21.32,21.37,51975.0,10.7616,10.7616,10.6964,10.7215,51975.0
2005-01-21 10:15:00,21.36,21.4,21.3,21.4,31050.0,10.7164,10.7365,10.6863,10.7365,31050.0
2005-01-21 10:20:00,21.4,21.42,21.38,21.39,42862.5,10.7365,10.7466,10.7265,10.7315,42862.5
2005-01-21 10:25:00,21.39,21.42,21.37,21.39,59737.5,10.7315,10.7466,10.7215,10.7315,59737.5
2005-01-21 10:30:00,21.42,21.42,21.37,21.42,40837.5,10.7466,10.7466,10.7215,10.7466,40837.5
2005-01-21 10:35:00,21.39,21.43,21.35,21.35,45225.0,10.7315,10.7516,10.7114,10.7114,45225.0
2005-01-21 10:40:00,21.35,21.36,21.31,21.34,21600.0,10.7114,10.7164,10.6914,10.7064,21600.0
2005-01-21 10:45:00,21.34,21.36,21.31,21.34,30712.5,10.7064,10.7164,10.6914,10.7064,30712.5
2005-01-21 10:50:00,21.35,21.36,21.24,21.29,35437.5,10.7114,10.7164,10.6562,10.6813,35437.5
2005-01-21 10:55:00,21.32,21.33,21.25,21.32,27000.0,10.6964,10.7014,10.6613,10.6964,27000.0
2005-01-21 11:00:00,21.32,21.32,21.27,21.27,31387.5,10.6964,10.6964,10.6713,10.6713,31387.5
2005-01-21 11:05:00,21.29,21.3,21.28,21.29,17550.0,10.6813,10.6863,10.6763,10.6813,17550.0
2005-01-21 11:10:00,21.3,21.3,21.27,21.27,22275.0,10.6863,10.6863,10.6713,10.6713,22275.0
2005-01-21 11:15:00,21.27,21.36,21.27,21.35,36787.5,10.6713,10.7164,10.6713,10.7114,36787.5
2005-01-21 11:20:00,21.36,21.37,21.34,21.37,16875.0,10.7164,10.7215,10.7064,10.7215,16875.0
2005-01-21 11:25:00,21.37,21.43,21.37,21.42,14512.5,10.7215,10.7516,10.7215,10.7466,14512.5
2005-01-21 11:30:00,21.43,21.43,21.39,21.4,13162.5,10.7516,10.7516,10.7315,10.7365,13162.5
2005-01-21 11:35:00,21.39,21.39,21.33,21.33,20587.5,10.7315,10.7315,10.7014,10.7014,20587.5
2005-01-21 11:40:00,21.33,21.36,21.33,21.36,20587.5,10.7014,10.7164,10.7014,10.7164,20587.5
2005-01-21 11:45:00,21.35,21.35,21.29,21.3,17550.0,10.7114,10.7114,10.6813,10.6863,17550.0
2005-01-21 11:50:00,21.3,21.3,21.27,21.27,12150.0,10.6863,10.6863,10.6713,10.6713,12150.0
2005-01-21 11:55:00,21.26,21.28,21.25,21.25,19575.0,10.6663,10.6763,10.6613,10.6613,19575.0
2005-01-21 12:00:00,21.27,21.27,21.23,21.24,19912.5,10.6713,10.6713,10.6512,10.6562,19912.5
2005-01-21 12:05:00,21.24,21.29,21.24,21.25,29025.0,10.6562,10.6813,10.6562,10.6613,29025.0
2005-01-21 12:10:00,21.27,21.28,21.26,21.26,11475.0,10.6713,10.6763,10.6663,10.6663,11475.0
2005-01-21 12:15:00,21.27,21.28,21.26,21.28,20250.0,10.6713,10.6763,10.6663,10.6763,20250.0
2005-01-21 12:20:00,21.27,21.28,21.27,21.28,10125.0,10.6713,10.6763,10.6713,10.6763,10125.0
2005-01-21 12:25:00,21.28,21.28,21.24,21.26,16875.0,10.6763,10.6763,10.6562,10.6663,16875.0
2005-01-21 12:30:00,21.26,21.26,21.25,21.25,4050.0,10.6663,10.6663,10.6613,10.6613,4050.0
2005-01-21 12:35:00,21.26,21.27,21.25,21.27,6075.0,10.6663,10.6713,10.6613,10.6713,6075.0
2005-01-21 12:40:00,21.27,21.27,21.27,21.27,19237.5,10.6713,10.6713,10.6713,10.6713,19237.5
2005-01-21 12:45:00,21.27,21.28,21.27,21.27,22612.5,10.6713,10.6763,10.6713,10.6713,22612.5
2005-01-21 12:50:00,21.27,21.27,21.25,21.27,22612.5,10.6713,10.6713,10.6613,10.6713,22612.5
2005-01-21 12:55:00,21.27,21.27,21.25,21.27,5062.5,10.6713,10.6713,10.6613,10.6713,5062.5
2005-01-21 13:00:00,21.27,21.28,21.25,21.25,22612.5,10.6713,10.6763,10.6613,10.6613,22612.5
2005-01-21 13:05:00,21.25,21.25,21.21,21.23,38137.5,10.6613,10.6613,10.6412,10.6512,38137.5
2005-01-21 13:10:00,21.24,21.28,21.23,21.28,16200.0,10.6562,10.6763,10.6512,10.6763,16200.0
2005-01-21 13:15:00,21.27,21.27,21.23,21.23,9787.5,10.6713,10.6713,10.6512,10.6512,9787.5
2005-01-21 13:20:00,21.24,21.27,21.24,21.27,12150.0,10.6562,10.6713,10.6562,10.6713,12150.0
2005-01-21 13:25:00,21.27,21.27,21.23,21.26,15525.0,10.6713,10.6713,10.6512,10.6663,15525.0
2005-01-21 13:30:00,21.26,21.26,21.22,21.23,10125.0,10.6663,10.6663,10.6462,10.6512,10125.0
2005-01-21 13:35:00,21.24,21.26,21.19,21.21,52650.0,10.6562,10.6663,10.6312,10.6412,52650.0
2005-01-21 13:40:00,21.21,21.21,21.13,21.17,51637.5,10.6412,10.6412,10.6011,10.6211,51637.5
2005-01-21 13:45:00,21.15,21.21,21.15,21.19,16200.0,10.6111,10.6412,10.6111,10.6312,16200.0
2005-01-21 13:50:00,21.19,21.19,21.09,21.13,88425.0,10.6312,10.6312,10.581,10.6011,88425.0
2005-01-21 13:55:00,21.13,21.16,21.1,21.13,45562.5,10.6011,10.6161,10.586,10.6011,45562.5
2005-01-21 14:00:00,21.13,21.17,21.08,21.13,48262.5,10.6011,10.6211,10.576,10.6011,48262.5
2005-01-21 14:05:00,21.15,21.19,21.15,21.15,44887.5,10.6111,10.6312,10.6111,10.6111,44887.5
2005-01-21 14:10:00,21.16,21.19,21.09,21.13,35775.0,10.6161,10.6312,10.581,10.6011,35775.0
2005-01-21 14:15:00,21.12,21.14,21.09,21.1,9787.5,10.596,10.6061,10.581,10.586,9787.5
2005-01-21 14:20:00,21.12,21.14,21.11,21.13,86062.5,10.596,10.6061,10.591,10.6011,86062.5
2005-01-21 14:25:00,21.13,21.17,21.12,21.13,39150.0,10.6011,10.6211,10.596,10.6011,39150.0
2005-01-21 14:30:00,21.16,21.16,21.11,21.13,46237.5,10.6161,10.6161,10.591,10.6011,46237.5
2005-01-21 14:35:00,21.15,21.15,21.11,21.11,21262.5,10.6111,10.6111,10.591,10.591,21262.5
2005-01-21 14:40:00,21.13,21.13,21.11,21.12,22950.0,10.6011,10.6011,10.591,10.596,22950.0
2005-01-21 14:45:00,21.11,21.31,21.01,21.04,69862.5,10.591,10.6914,10.5409,10.5559,69862.5
2005-01-21 14:50:00,21.04,21.04,20.97,21.0,92812.5,10.5559,10.5559,10.5208,10.5358,92812.5
2005-01-21 14:55:00,21.02,21.04,20.93,20.98,176512.5,10.5459,10.5559,10.5007,10.5258,176512.5
2005-01-21 15:00:00,20.98,21.02,20.95,20.99,109687.5,10.5258,10.5459,10.5107,10.5308,109687.5
2005-01-21 15:05:00,21.0,21.04,20.99,20.99,116437.5,10.5358,10.5559,10.5308,10.5308,116437.5
2005-01-21 15:10:00,21.01,21.01,20.96,20.96,66487.5,10.5409,10.5409,10.5158,10.5158,66487.5
2005-01-21 15:15:00,20.95,20.96,20.92,20.93,68175.0,10.5107,10.5158,10.4957,10.5007,68175.0
2005-01-21 15:20:00,20.93,20.99,20.92,20.99,103275.0,10.5007,10.5308,10.4957,10.5308,103275.0
2005-01-21 15:25:00,20.99,20.99,20.96,20.98,75262.5,10.5308,10.5308,10.5158,10.5258,75262.5
2005-01-21 15:30:00,20.98,20.99,20.97,20.98,114075.0,10.5258,10.5308,10.5208,10.5258,114075.0
2005-01-21 15:35:00,20.98,21.0,20.98,21.0,50962.5,10.5258,10.5358,10.5258,10.5358,50962.5
2005-01-21 15:40:00,21.0,21.0,20.95,20.97,130612.5,10.5358,10.5358,10.5107,10.5208,130612.5
2005-01-21 15:45:00,20.97,20.98,20.94,20.97,93150.0,10.5208,10.5258,10.5057,10.5208,93150.0
2005-01-21 15:50:00,20.97,20.97,20.92,20.94,124200.0,10.5208,10.5208,10.4957,10.5057,124200.0
2005-01-21 15:55:00,20.94,20.97,20.92,20.95,116437.5,10.5057,10.5208,10.4957,10.5107,116437.5
2005-01-24 09:30:00,20.94,21.12,20.92,21.01,92475.0,10.5057,10.596,10.4957,10.5409,92475.0
2005-01-24 09:35:00,20.96,21.02,20.9,20.95,47925.0,10.5158,10.5459,10.4857,10.5107,47925.0
2005-01-24 09:40:00,20.95,21.03,20.94,20.97,135000.0,10.5107,10.5509,10.5057,10.5208,135000.0
2005-01-24 09:45:00,20.97,21.01,20.95,20.96,48937.5,10.5208,10.5409,10.5107,10.5158,48937.5
2005-01-24 09:50:00,20.97,20.97,20.82,20.86,78975.0,10.5208,10.5208,10.4455,10.4656,78975.0
2005-01-24 09:55:00,20.86,20.88,20.83,20.85,33412.5,10.4656,10.4756,10.4505,10.4606,33412.5
2005-01-24 10:00:00,20.85,20.87,20.74,20.8,87750.0,10.4606,10.4706,10.4054,10.4355,87750.0
2005-01-24 10:05:00,20.8,20.84,20.77,20.77,50625.0,10.4355,10.4556,10.4204,10.4204,50625.0
2005-01-24 10:10:00,20.79,20.84,20.76,20.81,29025.0,10.4305,10.4556,10.4154,10.4405,29025.0
2005-01-24 10:15:00,20.83,20.95,20.81,20.89,50625.0,10.4505,10.5107,10.4405,10.4806,50625.0
2005-01-24 10:20:00,20.89,20.92,20.83,20.83,44212.5,10.4806,10.4957,10.4505,10.4505,44212.5
2005-01-24 10:25:00,20.86,20.88,20.79,20.79,33750.0,10.4656,10.4756,10.4305,10.4305,33750.0
2005-01-24 10:30:00,20.79,20.82,20.76,20.81,106312.5,10.4305,10.4455,10.4154,10.4405,106312.5
2005-01-24 10:35:00,20.81,20.83,20.74,20.74,84037.5,10.4405,10.4505,10.4054,10.4054,84037.5
2005-01-24 10:40:00,20.76,20.79,20.76,20.78,25650.0,10.4154,10.4305,10.4154,10.4255,25650.0
2005-01-24 10:45:00,20.79,20.79,20.71,20.73,45562.5,10.4305,10.4305,10.3903,10.4004,45562.5
2005-01-24 10:50:00,20.72,20.76,20.67,20.67,111712.5,10.3954,10.4154,10.3703,10.3703,111712.5
2005-01-24 10:55:00,20.66,20.66,20.61,20.65,103612.5,10.3653,10.3653,10.3402,10.3602,103612.5
2005-01-24 11:00:00,20.67,20.76,20.66,20.73,43875.0,10.3703,10.4154,10.3653,10.4004,43875.0
2005-01-24 11:05:00,20.73,20.74,20.69,20.74,36787.5,10.4004,10.4054,10.3803,10.4054,36787.5
2005-01-24 11:10:00,20.74,20.76,20.73,20.73,48600.0,10.4054,10.4154,10.4004,10.4004,48600.0
2005-01-24 11:15:00,20.73,20.79,20.73,20.78,44887.5,10.4004,10.4305,10.4004,10.4255,44887.5
2005-01-24 11:20:00,20.79,20.85,20.78,20.85,40837.5,10.4305,10.4606,10.4255,10.4606,40837.5
2005-01-24 11:25:00,20.86,20.89,20.85,20.85,36787.5,10.4656,10.4806,10.4606,10.4606,36787.5
2005-01-24 11:30:00,20.84,20.87,20.83,20.87,32737.5,10.4556,10.4706,10.4505,10.4706,32737.5
2005-01-24 11:35:00,20.87,20.87,20.81,20.84,20925.0,10.4706,10.4706,10.4405,10.4556,20925.0
2005-01-24 11:40:00,20.82,20.83,20.81,20.81,87075.0,10.4455,10.4505,10.4405,10.4405,87075.0
2005-01-24 11:45:00,20.83,20.84,20.83,20.84,21600.0,10.4505,10.4556,10.4505,10.4556,21600.0
2005-01-24 11:50:00,20.84,20.89,20.84,20.87,17887.5,10.4556,10.4806,10.4556,10.4706,17887.5
2005-01-24 11:55:00,20.87,20.9,20.86,20.9,21600.0,10.4706,10.4857,10.4656,10.4857,21600.0
2005-01-24 12:00:00,20.9,20.94,20.9,20.92,44550.0,10.4857,10.5057,10.4857,10.4957,44550.0
2005-01-24 12:05:00,20.92,20.92,20.88,20.88,13162.5,10.4957,10.4957,10.4756,10.4756,13162.5
2005-01-24 12:10:00,20.88,20.88,20.84,20.85,9787.5,10.4756,10.4756,10.4556,10.4606,9787.5
2005-01-24 12:15:00,20.85,20.86,20.83,20.85,19912.5,10.4606,10.4656,10.4505,10.4606,19912.5
2005-01-24 12:20:00,20.84,20.85,20.77,20.8,38137.5,10.4556,10.4606,10.4204,10.4355,38137.5
2005-01-24 12:25:00,20.8,20.82,20.8,20.81,7425.0,10.4355,10.4455,10.4355,10.4405,7425.0
2005-01-24 12:30:00,20.82,20.82,20.75,20.78,55012.5,10.4455,10.4455,10.4104,10.4255,55012.5
2005-01-24 12:35:00,20.78,20.78,20.77,20.78,29025.0,10.4255,10.4255,10.4204,10.4255,29025.0
2005-01-24 12:40:00,20.78,20.86,20.78,20.86,21937.5,10.4255,10.4656,10.4255,10.4656,21937.5
2005-01-24 12:45:00,20.85,20.88,20.84,20.88,35100.0,10.4606,10.4756,10.4556,10.4756,35100.0
2005-01-24 12:50:00,20.89,20.89,20.87,20.87,19575.0,10.4806,10.4806,10.4706,10.4706,19575.0
2005-01-24 12:55:00,20.87,20.88,20.87,20.87,9787.5,10.4706,10.4756,10.4706,10.4706,9787.5
2005-01-24 13:00:00,20.87,20.94,20.87,20.91,40837.5,10.4706,10.5057,10.4706,10.4907,40837.5
2005-01-24 13:05:00,20.9,20.93,20.9,20.91,17887.5,10.4857,10.5007,10.4857,10.4907,17887.5
2005-01-24 13:10:00,20.92,20.93,20.89,20.89,47250.0,10.4957,10.5007,10.4806,10.4806,47250.0
2005-01-24 13:15:00,20.88,20.9,20.88,20.9,51975.0,10.4756,10.4857,10.4756,10.4857,51975.0
2005-01-24 13:20:00,20.9,20.92,20.89,20.89,10125.0,10.4857,10.4957,10.4806,10.4806,10125.0
2005-01-24 13:25:00,20.89,20.92,20.89,20.92,42525.0,10.4806,10.4957,10.4806,10.4957,42525.0
2005-01-24 13:30:00,20.9,20.92,20.89,20.91,10800.0,10.4857,10.4957,10.4806,10.4907,10800.0
2005-01-24 13:35:00,20.9,20.9,20.89,20.89,8775.0,10.4857,10.4857,10.4806,10.4806,8775.0
2005-01-24 13:40:00,20.89,20.89,20.86,20.86,21262.5,10.4806,10.4806,10.4656,10.4656,21262.5
2005-01-24 13:45:00,20.86,20.87,20.79,20.8,49275.0,10.4656,10.4706,10.4305,10.4355,49275.0
2005-01-24 13:50:00,20.81,20.84,20.8,20.8,22950.0,10.4405,10.4556,10.4355,10.4355,22950.0
2005-01-24 13:55:00,20.8,20.8,20.73,20.76,77962.5,10.4355,10.4355,10.4004,10.4154,77962.5
2005-01-24 14:00:00,20.76,20.82,20.76,20.8,43875.0,10.4154,10.4455,10.4154,10.4355,43875.0
2005-01-24 14:05:00,20.8,20.82,20.79,20.81,20925.0,10.4355,10.4455,10.4305,10.4405,20925.0
2005-01-24 14:10:00,20.8,20.81,20.79,20.8,11137.5,10.4355,10.4405,10.4305,10.4355,11137.5
2005-01-24 14:15:00,20.8,20.81,20.78,20.8,12487.5,10.4355,10.4405,10.4255,10.4355,12487.5
2005-01-24 14:20:00,20.8,20.81,20.8,20.81,7425.0,10.4355,10.4405,10.4355,10.4405,7425.0
2005-01-24 14:25:00,20.8,20.81,20.75,20.76,23625.0,10.4355,10.4405,10.4104,10.4154,23625.0
2005-01-24 14:30:00,20.76,20.79,20.76,20.76,16875.0,10.4154,10.4305,10.4154,10.4154,16875.0
2005-01-24 14:35:00,20.77,20.79,20.74,20.79,18225.0,10.4204,10.4305,10.4054,10.4305,18225.0
2005-01-24 14:40:00,20.79,20.79,20.76,20.78,7425.0,10.4305,10.4305,10.4154,10.4255,7425.0
2005-01-24 14:45:00,20.79,20.83,20.76,20.76,44212.5,10.4305,10.4505,10.4154,10.4154,44212.5
2005-01-24 14:50:00,20.76,20.76,20.68,20.68,83362.5,10.4154,10.4154,10.3753,10.3753,83362.5
2005-01-24 14:55:00,20.69,20.69,20.6,20.61,104287.5,10.3803,10.3803,10.3352,10.3402,104287.5
2005-01-24 15:00:00,20.61,20.61,20.57,20.58,85725.0,10.3402,10.3402,10.3201,10.3251,85725.0
2005-01-24 15:05:00,20.58,20.64,20.57,20.63,61762.5,10.3251,10.3552,10.3201,10.3502,61762.5
2005-01-24 15:10:00,20.64,20.65,20.6,20.61,60412.5,10.3552,10.3602,10.3352,10.3402,60412.5
2005-01-24 15:15:00,20.62,20.64,20.61,20.64,40500.0,10.3452,10.3552,10.3402,10.3552,40500.0
2005-01-24 15:20:00,20.63,20.64,20.59,20.6,60412.5,10.3502,10.3552,10.3301,10.3352,60412.5
2005-01-24 15:25:00,20.6,20.6,20.59,20.6,33412.5,10.3352,10.3352,10.3301,10.3352,33412.5
2005-01-24 15:30:00,20.6,20.62,20.59,20.61,82687.5,10.3352,10.3452,10.3301,10.3402,82687.5
2005-01-24 15:35:00,20.61,20.63,20.58,20.58,78637.5,10.3402,10.3502,10.3251,10.3251,78637.5
2005-01-24 15:40:00,20.58,20.6,20.49,20.53,158625.0,10.3251,10.3352,10.28,10.3,158625.0
2005-01-24 15:45:00,20.53,20.53,20.46,20.47,108000.0,10.3,10.3,10.2649,10.2699,108000.0
2005-01-24 15:50:00,20.47,20.51,20.47,20.48,187312.5,10.2699,10.29,10.2699,10.2749,187312.5
2005-01-24 15:55:00,20.48,20.48,20.42,20.47,364162.5,10.2749,10.2749,10.2448,10.2699,364162.5
2005-01-25 09:30:00,20.76,20.76,20.55,20.67,148500.0,10.4154,10.4154,10.3101,10.3703,148500.0
2005-01-25 09:35:00,20.67,20.87,20.67,20.87,203175.0,10.3703,10.4706,10.3703,10.4706,203175.0
2005-01-25 09:40:00,20.87,20.93,20.83,20.92,196087.5,10.4706,10.5007,10.4505,10.4957,196087.5
2005-01-25 09:45:00,20.92,20.94,20.86,20.89,99562.5,10.4957,10.5057,10.4656,10.4806,99562.5
2005-01-25 09:50:00,20.89,20.89,20.87,20.88,54675.0,10.4806,10.4806,10.4706,10.4756,54675.0
2005-01-25 09:55:00,20.88,20.92,20.88,20.91,76950.0,10.4756,10.4957,10.4756,10.4907,76950.0
2005-01-25 10:00:00,20.92,20.95,20.9,20.92,79312.5,10.4957,10.5107,10.4857,10.4957,79312.5
2005-01-25 10:05:00,20.93,20.99,20.93,20.99,69187.5,10.5007,10.5308,10.5007,10.5308,69187.5
2005-01-25 10:10:00,20.99,21.01,20.97,21.01,57375.0,10.5308,10.5409,10.5208,10.5409,57375.0
2005-01-25 10:15:00,21.02,21.05,21.0,21.05,33412.5,10.5459,10.5609,10.5358,10.5609,33412.5
2005-01-25 10:20:00,21.05,21.06,21.01,21.03,78637.5,10.5609,10.5659,10.5409,10.5509,78637.5
2005-01-25 10:25:00,21.02,21.18,21.02,21.16,129937.5,10.5459,10.6261,10.5459,10.6161,129937.5
2005-01-25 10:30:00,21.17,21.18,21.12,21.18,115087.5,10.6211,10.6261,10.596,10.6261,115087.5
2005-01-25 10:35:00,21.18,21.2,21.18,21.19,55350.0,10.6261,10.6362,10.6261,10.6312,55350.0
2005-01-25 10:40:00,21.19,21.19,21.15,21.16,47587.5,10.6312,10.6312,10.6111,10.6161,47587.5
2005-01-25 10:45:00,21.16,21.19,21.13,21.13,33075.0,10.6161,10.6312,10.6011,10.6011,33075.0
2005-01-25 10:50:00,21.13,21.13,21.06,21.07,59062.5,10.6011,10.6011,10.5659,10.571,59062.5
2005-01-25 10:55:00,21.06,21.09,21.06,21.08,28350.0,10.5659,10.581,10.5659,10.576,28350.0
2005-01-25 11:00:00,21.07,21.08,20.99,21.0,37125.0,10.571,10.576,10.5308,10.5358,37125.0
2005-01-25 11:05:00,21.0,21.01,21.0,21.0,23287.5,10.5358,10.5409,10.5358,10.5358,23287.5
2005-01-25 11:10:00,21.0,21.0,20.97,20.98,17212.5,10.5358,10.5358,10.5208,10.5258,17212.5
2005-01-25 11:15:00,20.97,21.02,20.95,21.02,21262.5,10.5208,10.5459,10.5107,10.5459,21262.5
2005-01-25 11:20:00,21.0,21.01,20.97,20.97,17550.0,10.5358,10.5409,10.5208,10.5208,17550.0
2005-01-25 11:25:00,20.98,20.98,20.9,20.94,42525.0,10.5258,10.5258,10.4857,10.5057,42525.0
2005-01-25 11:30:00,20.96,20.96,20.93,20.93,40162.5,10.5158,10.5158,10.5007,10.5007,40162.5
2005-01-25 11:35:00,20.93,20.97,20.87,20.88,43537.5,10.5007,10.5208,10.4706,10.4756,43537.5
2005-01-25 11:40:00,20.89,20.91,20.86,20.86,21262.5,10.4806,10.4907,10.4656,10.4656,21262.5
2005-01-25 11:45:00,20.84,20.9,20.84,20.89,11475.0,10.4556,10.4857,10.4556,10.4806,11475.0
2005-01-25 11:50:00,20.88,20.91,20.86,20.91,33750.0,10.4756,10.4907,10.4656,10.4907,33750.0
2005-01-25 11:55:00,20.91,20.95,20.91,20.95,28350.0,10.4907,10.5107,10.4907,10.5107,28350.0
2005-01-25 12:00:00,20.95,20.95,20.92,20.92,16537.5,10.5107,10.5107,10.4957,10.4957,16537.5
2005-01-25 12:05:00,20.92,20.92,20.87,20.92,52987.5,10.4957,10.4957,10.4706,10.4957,52987.5
2005-01-25 12:10:00,20.92,20.93,20.92,20.92,15862.5,10.4957,10.5007,10.4957,10.4957,15862.5
2005-01-25 12:15:00,20.93,20.94,20.9,20.93,9787.5,10.5007,10.5057,10.4857,10.5007,9787.5
2005-01-25 12:20:00,20.94,20.94,20.91,20.92,18562.5,10.5057,10.5057,10.4907,10.4957,18562.5
2005-01-25 12:25:00,20.92,20.93,20.92,20.92,5400.0,10.4957,10.5007,10.4957,10.4957,5400.0
2005-01-25 12:30:00,20.92,20.94,20.92,20.94,7087.5,10.4957,10.5057,10.4957,10.5057,7087.5
2005-01-25 12:35:00,20.94,20.97,20.94,20.97,15187.5,10.5057,10.5208,10.5057,10.5208,15187.5
2005-01-25 12:40:00,20.97,21.02,20.97,21.0,15525.0,10.5208,10.5459,10.5208,10.5358,15525.0
2005-01-25 12:45:00,21.0,21.02,20.97,20.97,30712.5,10.5358,10.5459,10.5208,10.5208,30712.5
2005-01-25 12:50:00,20.97,20.99,20.97,20.98,20250.0,10.5208,10.5308,10.5208,10.5258,20250.0
2005-01-25 12:55:00,20.99,20.99,20.95,20.96,18900.0,10.5308,10.5308,10.5107,10.5158,18900.0
2005-01-25 13:00:00,20.96,20.98,20.96,20.98,22275.0,10.5158,10.5258,10.5158,10.5258,22275.0
2005-01-25 13:05:00,20.97,21.02,20.96,21.0,37125.0,10.5208,10.5459,10.5158,10.5358,37125.0
2005-01-25 13:10:00,21.01,21.02,21.01,21.01,5737.5,10.5409,10.5459,10.5409,10.5409,5737.5
2005-01-25 13:15:00,21.02,21.02,20.97,20.97,8437.5,10.5459,10.5459,10.5208,10.5208,8437.5
2005-01-25 13:20:00,20.97,20.99,20.97,20.98,24975.0,10.5208,10.5308,10.5208,10.5258,24975.0
2005-01-25 13:25:00,20.97,20.99,20.94,20.95,20250.0,10.5208,10.5308,10.5057,10.5107,20250.0
2005-01-25 13:30:00,20.94,20.95,20.9,20.91,17550.0,10.5057,10.5107,10.4857,10.4907,17550.0
2005-01-25 13:35:00,20.91,20.93,20.9,20.9,9450.0,10.4907,10.5007,10.4857,10.4857,9450.0
2005-01-25 13:40:00,20.9,20.91,20.87,20.9,21600.0,10.4857,10.4907,10.4706,10.4857,21600.0
2005-01-25 13:45:00,20.9,20.9,20.88,20.89,15187.5,10.4857,10.4857,10.4756,10.4806,15187.5
2005-01-25 13:50:00,20.89,20.92,20.89,20.89,18225.0,10.4806,10.4957,10.4806,10.4806,18225.0
2005-01-25 13:55:00,20.89,20.89,20.88,20.89,24637.5,10.4806,10.4806,10.4756,10.4806,24637.5
2005-01-25 14:00:00,20.88,20.88,20.85,20.86,9112.5,10.4756,10.4756,10.4606,10.4656,9112.5
2005-01-25 14:05:00,20.87,20.87,20.81,20.82,47250.0,10.4706,10.4706,10.4405,10.4455,47250.0
2005-01-25 14:10:00,20.84,20.86,20.83,20.86,4387.5,10.4556,10.4656,10.4505,10.4656,4387.5
2005-01-25 14:15:00,20.86,20.87,20.81,20.82,19912.5,10.4656,10.4706,10.4405,10.4455,19912.5
2005-01-25 14:20:00,20.82,20.84,20.81,20.84,17887.5,10.4455,10.4556,10.4405,10.4556,17887.5
2005-01-25 14:25:00,20.84,20.84,20.78,20.78,60412.5,10.4556,10.4556,10.4255,10.4255,60412.5
2005-01-25 14:30:00,20.79,20.81,20.79,20.81,39825.0,10.4305,10.4405,10.4305,10.4405,39825.0
2005-01-25 14:35:00,20.81,20.82,20.79,20.81,66150.0,10.4405,10.4455,10.4305,10.4405,66150.0
2005-01-25 14:40:00,20.81,20.81,20.79,20.8,17887.5,10.4405,10.4405,10.4305,10.4355,17887.5
2005-01-25 14:45:00,20.8,20.84,20.8,20.81,29025.0,10.4355,10.4556,10.4355,10.4405,29025.0
2005-01-25 14:50:00,20.81,20.81,20.78,20.8,30037.5,10.4405,10.4405,10.4255,10.4355,30037.5
2005-01-25 14:55:00,20.8,20.84,20.79,20.83,65475.0,10.4355,10.4556,10.4305,10.4505,65475.0
2005-01-25 15:00:00,20.83,20.84,20.81,20.84,54337.5,10.4505,10.4556,10.4405,10.4556,54337.5
2005-01-25 15:05:00,20.84,20.86,20.82,20.82,62775.0,10.4556,10.4656,10.4455,10.4455,62775.0
2005-01-25 15:10:00,20.83,20.85,20.79,20.79,108675.0,10.4505,10.4606,10.4305,10.4305,108675.0
2005-01-25 15:15:00,20.78,20.78,20.75,20.78,42862.5,10.4255,10.4255,10.4104,10.4255,42862.5
2005-01-25 15:20:00,20.78,20.79,20.73,20.76,52987.5,10.4255,10.4305,10.4004,10.4154,52987.5
2005-01-25 15:25:00,20.76,20.76,20.71,20.71,90112.5,10.4154,10.4154,10.3903,10.3903,90112.5
2005-01-25 15:30:00,20.73,20.78,20.72,20.76,48262.5,10.4004,10.4255,10.3954,10.4154,48262.5
2005-01-25 15:35:00,20.76,20.78,20.75,20.77,45225.0,10.4154,10.4255,10.4104,10.4204,45225.0
2005-01-25 15:40:00,20.77,20.77,20.74,20.76,66825.0,10.4204,10.4204,10.4054,10.4154,66825.0
2005-01-25 15:45:00,20.75,20.76,20.71,20.71,128250.0,10.4104,10.4154,10.3903,10.3903,128250.0
2005-01-25 15:50:00,20.71,20.75,20.69,20.73,114412.5,10.3903,10.4104,10.3803,10.4004,114412.5
2005-01-25 15:55:00,20.73,20.73,20.69,20.7,131287.5,10.4004,10.4004,10.3803,10.3853,131287.5
2005-01-26 09:30:00,20.88,20.92,20.72,20.79,175162.5,10.4756,10.4957,10.3954,10.4305,175162.5
2005-01-26 09:35:00,20.79,20.8,20.71,20.71,121837.5,10.4305,10.4355,10.3903,10.3903,121837.5
2005-01-26 09:40:00,20.73,20.76,20.71,20.74,46237.5,10.4004,10.4154,10.3903,10.4054,46237.5
2005-01-26 09:45:00,20.74,20.74,20.68,20.72,106312.5,10.4054,10.4054,10.3753,10.3954,106312.5
2005-01-26 09:50:00,20.71,20.78,20.7,20.78,72225.0,10.3903,10.4255,10.3853,10.4255,72225.0
2005-01-26 09:55:00,20.78,20.79,20.76,20.77,21262.5,10.4255,10.4305,10.4154,10.4204,21262.5
2005-01-26 10:00:00,20.78,20.81,20.72,20.73,43875.0,10.4255,10.4405,10.3954,10.4004,43875.0
2005-01-26 10:05:00,20.74,20.77,20.73,20.73,43537.5,10.4054,10.4204,10.4004,10.4004,43537.5
2005-01-26 10:10:00,20.75,20.76,20.73,20.73,25987.5,10.4104,10.4154,10.4004,10.4004,25987.5
2005-01-26 10:15:00,20.74,20.74,20.72,20.73,25987.5,10.4054,10.4054,10.3954,10.4004,25987.5
2005-01-26 10:20:00,20.74,20.74,20.7,20.73,42187.5,10.4054,10.4054,10.3853,10.4004,42187.5
2005-01-26 10:25:00,20.73,20.77,20.73,20.77,10800.0,10.4004,10.4204,10.4004,10.4204,10800.0
2005-01-26 10:30:00,20.77,20.78,20.7,20.73,63787.5,10.4204,10.4255,10.3853,10.4004,63787.5
2005-01-26 10:35:00,20.73,20.75,20.71,20.73,50962.5,10.4004,10.4104,10.3903,10.4004,50962.5
2005-01-26 10:40:00,20.74,20.77,20.72,20.74,80325.0,10.4054,10.4204,10.3954,10.4054,80325.0
2005-01-26 10:45:00,20.75,20.77,20.74,20.75,72225.0,10.4104,10.4204,10.4054,10.4104,72225.0
2005-01-26 10:50:00,20.75,20.83,20.75,20.77,48937.5,10.4104,10.4505,10.4104,10.4204,48937.5
2005-01-26 10:55:00,20.79,20.81,20.75,20.76,19912.5,10.4305,10.4405,10.4104,10.4154,19912.5
2005-01-26 11:00:00,20.76,20.89,20.76,20.85,91125.0,10.4154,10.4806,10.4154,10.4606,91125.0
2005-01-26 11:05:00,20.85,20.85,20.77,20.8,35437.5,10.4606,10.4606,10.4204,10.4355,35437.5
2005-01-26 11:10:00,20.8,20.81,20.78,20.78,20925.0,10.4355,10.4405,10.4255,10.4255,20925.0
2005-01-26 11:15:00,20.79,20.8,20.75,20.8,22612.5,10.4305,10.4355,10.4104,10.4355,22612.5
2005-01-26 11:20:00,20.78,20.79,20.71,20.79,71550.0,10.4255,10.4305,10.3903,10.4305,71550.0
2005-01-26 11:25:00,20.79,20.79,20.73,20.73,28350.0,10.4305,10.4305,10.4004,10.4004,28350.0
2005-01-26 11:30:00,20.76,20.79,20.75,20.79,25650.0,10.4154,10.4305,10.4104,10.4305,25650.0
2005-01-26 11:35:00,20.79,20.81,20.76,20.81,34425.0,10.4305,10.4405,10.4154,10.4405,34425.0
2005-01-26 11:40:00,20.8,20.8,20.77,20.78,11812.5,10.4355,10.4355,10.4204,10.4255,11812.5
2005-01-26 11:45:00,20.77,20.79,20.69,20.7,57037.5,10.4204,10.4305,10.3803,10.3853,57037.5
2005-01-26 11:50:00,20.72,20.79,20.71,20.77,141750.0,10.3954,10.4305,10.3903,10.4204,141750.0
2005-01-26 11:55:00,20.79,20.81,20.73,20.77,41175.0,10.4305,10.4405,10.4004,10.4204,41175.0
2005-01-26 12:00:00,20.79,20.81,20.77,20.79,38475.0,10.4305,10.4405,10.4204,10.4305,38475.0
2005-01-26 12:05:00,20.8,20.84,20.79,20.83,37800.0,10.4355,10.4556,10.4305,10.4505,37800.0
2005-01-26 12:10:00,20.81,20.86,20.8,20.83,17887.5,10.4405,10.4656,10.4355,10.4505,17887.5
2005-01-26 12:15:00,20.81,20.81,20.78,20.8,4725.0,10.4405,10.4405,10.4255,10.4355,4725.0
2005-01-26 12:20:00,20.81,20.81,20.75,20.76,39150.0,10.4405,10.4405,10.4104,10.4154,39150.0
2005-01-26 12:25:00,20.78,20.81,20.74,20.77,83362.5,10.4255,10.4405,10.4054,10.4204,83362.5
2005-01-26 12:30:00,20.76,20.81,20.76,20.78,48937.5,10.4154,10.4405,10.4154,10.4255,48937.5
2005-01-26 12:35:00,20.79,20.86,20.79,20.84,43200.0,10.4305,10.4656,10.4305,10.4556,43200.0
2005-01-26 12:40:00,20.83,20.91,20.83,20.84,96187.5,10.4505,10.4907,10.4505,10.4556,96187.5
2005-01-26 12:45:00,20.86,20.87,20.79,20.84,49950.0,10.4656,10.4706,10.4305,10.4556,49950.0
2005-01-26 12:50:00,20.84,20.89,20.83,20.85,69187.5,10.4556,10.4806,10.4505,10.4606,69187.5
2005-01-26 12:55:00,20.84,20.88,20.79,20.79,81337.5,10.4556,10.4756,10.4305,10.4305,81337.5
2005-01-26 13:00:00,20.8,20.82,20.76,20.8,75937.5,10.4355,10.4455,10.4154,10.4355,75937.5
2005-01-26 13:05:00,20.81,20.81,20.77,20.77,84037.5,10.4405,10.4405,10.4204,10.4204,84037.5
2005-01-26 13:10:00,20.77,20.87,20.77,20.82,86062.5,10.4204,10.4706,10.4204,10.4455,86062.5
2005-01-26 13:15:00,20.84,20.84,20.81,20.82,9450.0,10.4556,10.4556,10.4405,10.4455,9450.0
2005-01-26 13:20:00,20.83,20.87,20.81,20.84,21262.5,10.4505,10.4706,10.4405,10.4556,21262.5
2005-01-26 13:25:00,20.85,20.86,20.84,20.86,18900.0,10.4606,10.4656,10.4556,10.4656,18900.0
2005-01-26 13:30:00,20.85,20.85,20.83,20.84,11812.5,10.4606,10.4606,10.4505,10.4556,11812.5
2005-01-26 13:35:00,20.84,20.87,20.83,20.86,10125.0,10.4556,10.4706,10.4505,10.4656,10125.0
2005-01-26 13:40:00,20.87,20.89,20.85,20.89,28012.5,10.4706,10.4806,10.4606,10.4806,28012.5
2005-01-26 13:45:00,20.89,20.91,20.85,20.85,13837.5,10.4806,10.4907,10.4606,10.4606,13837.5
2005-01-26 13:50:00,20.87,20.88,20.86,20.88,12150.0,10.4706,10.4756,10.4656,10.4756,12150.0
2005-01-26 13:55:00,20.88,20.88,20.83,20.85,18225.0,10.4756,10.4756,10.4505,10.4606,18225.0
2005-01-26 14:00:00,20.85,20.87,20.82,20.87,64800.0,10.4606,10.4706,10.4455,10.4706,64800.0
2005-01-26 14:05:00,20.87,20.9,20.84,20.87,49275.0,10.4706,10.4857,10.4556,10.4706,49275.0
2005-01-26 14:10:00,20.87,20.91,20.83,20.86,67500.0,10.4706,10.4907,10.4505,10.4656,67500.0
2005-01-26 14:15:00,20.86,20.88,20.84,20.86,23625.0,10.4656,10.4756,10.4556,10.4656,23625.0
2005-01-26 14:20:00,20.85,20.87,20.83,20.86,11137.5,10.4606,10.4706,10.4505,10.4656,11137.5
2005-01-26 14:25:00,20.86,20.88,20.84,20.85,18562.5,10.4656,10.4756,10.4556,10.4606,18562.5
2005-01-26 14:30:00,20.85,20.85,20.83,20.84,7762.5,10.4606,10.4606,10.4505,10.4556,7762.5
2005-01-26 14:35:00,20.83,20.85,20.83,20.85,13837.5,10.4505,10.4606,10.4505,10.4606,13837.5
2005-01-26 14:40:00,20.85,20.85,20.8,20.8,18562.5,10.4606,10.4606,10.4355,10.4355,18562.5
2005-01-26 14:45:00,20.8,20.81,20.8,20.81,11475.0,10.4355,10.4405,10.4355,10.4405,11475.0
2005-01-26 14:50:00,20.81,20.82,20.78,20.8,26662.5,10.4405,10.4455,10.4255,10.4355,26662.5
2005-01-26 14:55:00,20.82,20.82,20.8,20.81,15187.5,10.4455,10.4455,10.4355,10.4405,15187.5
2005-01-26 15:00:00,20.81,20.85,20.8,20.81,26662.5,10.4405,10.4606,10.4355,10.4405,26662.5
2005-01-26 15:05:00,20.81,20.84,20.8,20.81,26662.5,10.4405,10.4556,10.4355,10.4405,26662.5
2005-01-26 15:10:00,20.81,20.85,20.79,20.81,98550.0,10.4405,10.4606,10.4305,10.4405,98550.0
2005-01-26 15:15:00,20.81,20.82,20.79,20.8,97875.0,10.4405,10.4455,10.4305,10.4355,97875.0
2005-01-26 15:20:00,20.8,20.88,20.8,20.88,47925.0,10.4355,10.4756,10.4355,10.4756,47925.0
2005-01-26 15:25:00,20.88,20.88,20.85,20.88,52987.5,10.4756,10.4756,10.4606,10.4756,52987.5
2005-01-26 15:30:00,20.88,20.92,20.88,20.91,66825.0,10.4756,10.4957,10.4756,10.4907,66825.0
2005-01-26 15:35:00,20.9,20.93,20.9,20.92,47925.0,10.4857,10.5007,10.4857,10.4957,47925.0
2005-01-26 15:40:00,20.92,20.96,20.9,20.95,45562.5,10.4957,10.5158,10.4857,10.5107,45562.5
2005-01-26 15:45:00,20.95,20.96,20.93,20.93,54675.0,10.5107,10.5158,10.5007,10.5007,54675.0
2005-01-26 15:50:00,20.93,20.93,20.92,20.92,63787.5,10.5007,10.5007,10.4957,10.4957,63787.5
2005-01-26 15:55:00,20.92,20.93,20.86,20.86,102600.0,10.4957,10.5007,10.4656,10.4656,102600.0
2005-01-27 09:30:00,20.87,20.87,20.79,20.81,66487.5,10.4706,10.4706,10.4305,10.4405,66487.5
2005-01-27 09:35:00,20.79,20.79,20.74,20.79,91462.5,10.4305,10.4305,10.4054,10.4305,91462.5
2005-01-27 09:40:00,20.79,20.8,20.78,20.8,18225.0,10.4305,10.4355,10.4255,10.4355,18225.0
2005-01-27 09:45:00,20.81,20.86,20.78,20.83,44550.0,10.4405,10.4656,10.4255,10.4505,44550.0
2005-01-27 09:50:00,20.85,20.9,20.82,20.86,45225.0,10.4606,10.4857,10.4455,10.4656,45225.0
2005-01-27 09:55:00,20.86,20.88,20.79,20.82,41512.5,10.4656,10.4756,10.4305,10.4455,41512.5
2005-01-27 10:00:00,20.82,20.84,20.78,20.81,36450.0,10.4455,10.4556,10.4255,10.4405,36450.0
2005-01-27 10:05:00,20.81,20.82,20.79,20.79,18225.0,10.4405,10.4455,10.4305,10.4305,18225.0
2005-01-27 10:10:00,20.8,20.81,20.76,20.77,37125.0,10.4355,10.4405,10.4154,10.4204,37125.0
2005-01-27 10:15:00,20.76,20.78,20.6,20.64,69525.0,10.4154,10.4255,10.3352,10.3552,69525.0
2005-01-27 10:20:00,20.64,20.69,20.63,20.63,52312.5,10.3552,10.3803,10.3502,10.3502,52312.5
2005-01-27 10:25:00,20.65,20.65,20.54,20.57,140062.5,10.3602,10.3602,10.305,10.3201,140062.5
2005-01-27 10:30:00,20.56,20.58,20.52,20.55,52650.0,10.3151,10.3251,10.295,10.3101,52650.0
2005-01-27 10:35:00,20.55,20.65,20.55,20.65,63112.5,10.3101,10.3602,10.3101,10.3602,63112.5
2005-01-27 10:40:00,20.65,20.69,20.64,20.64,65137.5,10.3602,10.3803,10.3552,10.3552,65137.5
2005-01-27 10:45:00,20.64,20.67,20.64,20.66,58387.5,10.3552,10.3703,10.3552,10.3653,58387.5
2005-01-27 10:50:00,20.66,20.69,20.65,20.69,45225.0,10.3653,10.3803,10.3602,10.3803,45225.0
2005-01-27 10:55:00,20.69,20.7,20.68,20.69,27675.0,10.3803,10.3853,10.3753,10.3803,27675.0
2005-01-27 11:00:00,20.68,20.7,20.67,20.7,19237.5,10.3753,10.3853,10.3703,10.3853,19237.5
2005-01-27 11:05:00,20.7,20.7,20.68,20.7,34425.0,10.3853,10.3853,10.3753,10.3853,34425.0
2005-01-27 11:10:00,20.7,20.72,20.69,20.72,44212.5,10.3853,10.3954,10.3803,10.3954,44212.5
2005-01-27 11:15:00,20.72,20.72,20.71,20.72,14850.0,10.3954,10.3954,10.3903,10.3954,14850.0
2005-01-27 11:20:00,20.73,20.75,20.72,20.75,35100.0,10.4004,10.4104,10.3954,10.4104,35100.0
2005-01-27 11:25:00,20.74,20.76,20.74,20.74,26325.0,10.4054,10.4154,10.4054,10.4054,26325.0
2005-01-27 11:30:00,20.73,20.77,20.73,20.76,25650.0,10.4004,10.4204,10.4004,10.4154,25650.0
2005-01-27 11:35:00,20.78,20.79,20.74,20.79,27675.0,10.4255,10.4305,10.4054,10.4305,27675.0
2005-01-27 11:40:00,20.78,20.79,20.76,20.76,5737.5,10.4255,10.4305,10.4154,10.4154,5737.5
2005-01-27 11:45:00,20.77,20.77,20.73,20.76,13162.5,10.4204,10.4204,10.4004,10.4154,13162.5
2005-01-27 11:50:00,20.74,20.77,20.73,20.74,27675.0,10.4054,10.4204,10.4004,10.4054,27675.0
2005-01-27 11:55:00,20.76,20.76,20.69,20.69,66150.0,10.4154,10.4154,10.3803,10.3803,66150.0
2005-01-27 12:00:00,20.69,20.71,20.68,20.71,22612.5,10.3803,10.3903,10.3753,10.3903,22612.5
2005-01-27 12:05:00,20.71,20.73,20.71,20.73,11812.5,10.3903,10.4004,10.3903,10.4004,11812.5
2005-01-27 12:10:00,20.73,20.73,20.66,20.67,25987.5,10.4004,10.4004,10.3653,10.3703,25987.5
2005-01-27 12:15:00,20.67,20.7,20.67,20.67,29025.0,10.3703,10.3853,10.3703,10.3703,29025.0
2005-01-27 12:20:00,20.66,20.7,20.64,20.67,35437.5,10.3653,10.3853,10.3552,10.3703,35437.5
2005-01-27 12:25:00,20.65,20.66,20.64,20.66,19912.5,10.3602,10.3653,10.3552,10.3653,19912.5
2005-01-27 12:30:00,20.66,20.66,20.64,20.65,3037.5,10.3653,10.3653,10.3552,10.3602,3037.5
2005-01-27 12:35:00,20.68,20.68,20.64,20.64,20587.5,10.3753,10.3753,10.3552,10.3552,20587.5
2005-01-27 12:40:00,20.65,20.69,20.65,20.68,29700.0,10.3602,10.3803,10.3602,10.3753,29700.0
2005-01-27 12:45:00,20.68,20.68,20.66,20.68,15187.5,10.3753,10.3753,10.3653,10.3753,15187.5
2005-01-27 12:50:00,20.68,20.68,20.65,20.67,17212.5,10.3753,10.3753,10.3602,10.3703,17212.5
2005-01-27 12:55:00,20.66,20.67,20.63,20.65,24637.5,10.3653,10.3703,10.3502,10.3602,24637.5
2005-01-27 13:00:00,20.65,20.67,20.65,20.65,11812.5,10.3602,10.3703,10.3602,10.3602,11812.5
2005-01-27 13:05:00,20.65,20.65,20.59,20.63,75262.5,10.3602,10.3602,10.3301,10.3502,75262.5
2005-01-27 13:10:00,20.61,20.63,20.59,20.61,26325.0,10.3402,10.3502,10.3301,10.3402,26325.0
2005-01-27 13:15:00,20.6,20.62,20.6,20.62,14850.0,10.3352,10.3452,10.3352,10.3452,14850.0
2005-01-27 13:20:00,20.6,20.62,20.6,20.62,21262.5,10.3352,10.3452,10.3352,10.3452,21262.5
2005-01-27 13:25:00,20.62,20.62,20.6,20.6,17887.5,10.3452,10.3452,10.3352,10.3352,17887.5
2005-01-27 13:30:00,20.6,20.62,20.6,20.61,24975.0,10.3352,10.3452,10.3352,10.3402,24975.0
2005-01-27 13:35:00,20.61,20.62,20.61,20.61,21600.0,10.3402,10.3452,10.3402,10.3402,21600.0
2005-01-27 13:40:00,20.61,20.61,20.6,20.61,21937.5,10.3402,10.3402,10.3352,10.3402,21937.5
2005-01-27 13:45:00,20.6,20.62,20.58,20.58,70875.0,10.3352,10.3452,10.3251,10.3251,70875.0
2005-01-27 13:50:00,20.58,20.58,20.58,20.58,8437.5,10.3251,10.3251,10.3251,10.3251,8437.5
2005-01-27 13:55:00,20.59,20.61,20.57,20.61,17550.0,10.3301,10.3402,10.3201,10.3402,17550.0
2005-01-27 14:00:00,20.62,20.65,20.6,20.65,18562.5,10.3452,10.3602,10.3352,10.3602,18562.5
2005-01-27 14:05:00,20.66,20.68,20.63,20.65,37462.5,10.3653,10.3753,10.3502,10.3602,37462.5
2005-01-27 14:10:00,20.65,20.67,20.65,20.65,10125.0,10.3602,10.3703,10.3602,10.3602,10125.0
2005-01-27 14:15:00,20.65,20.66,20.62,20.62,16875.0,10.3602,10.3653,10.3452,10.3452,16875.0
2005-01-27 14:20:00,20.61,20.68,20.61,20.65,10462.5,10.3402,10.3753,10.3402,10.3602,10462.5
2005-01-27 14:25:00,20.63,20.66,20.63,20.64,7425.0,10.3502,10.3653,10.3502,10.3552,7425.0
2005-01-27 14:30:00,20.65,20.7,20.65,20.7,19237.5,10.3602,10.3853,10.3602,10.3853,19237.5
2005-01-27 14:35:00,20.7,20.73,20.7,20.72,38475.0,10.3853,10.4004,10.3853,10.3954,38475.0
2005-01-27 14:40:00,20.72,20.72,20.71,20.72,17212.5,10.3954,10.3954,10.3903,10.3954,17212.5
2005-01-27 14:45:00,20.72,20.73,20.71,20.72,20587.5,10.3954,10.4004,10.3903,10.3954,20587.5
2005-01-27 14:50:00,20.72,20.73,20.67,20.7,67500.0,10.3954,10.4004,10.3703,10.3853,67500.0
2005-01-27 14:55:00,20.7,20.71,20.66,20.68,37125.0,10.3853,10.3903,10.3653,10.3753,37125.0
2005-01-27 15:00:00,20.68,20.72,20.68,20.71,30037.5,10.3753,10.3954,10.3753,10.3903,30037.5
2005-01-27 15:05:00,20.71,20.71,20.68,20.68,28012.5,10.3903,10.3903,10.3753,10.3753,28012.5
2005-01-27 15:10:00,20.68,20.74,20.68,20.74,47587.5,10.3753,10.4054,10.3753,10.4054,47587.5
2005-01-27 15:15:00,20.73,20.78,20.73,20.77,51637.5,10.4004,10.4255,10.4004,10.4204,51637.5
2005-01-27 15:20:00,20.78,20.8,20.75,20.79,49275.0,10.4255,10.4355,10.4104,10.4305,49275.0
2005-01-27 15:25:00,20.79,20.8,20.76,20.79,48262.5,10.4305,10.4355,10.4154,10.4305,48262.5
2005-01-27 15:30:00,20.78,20.8,20.75,20.79,67837.5,10.4255,10.4355,10.4104,10.4305,67837.5
2005-01-27 15:35:00,20.77,20.79,20.77,20.79,18562.5,10.4204,10.4305,10.4204,10.4305,18562.5
2005-01-27 15:40:00,20.79,20.79,20.75,20.76,35775.0,10.4305,10.4305,10.4104,10.4154,35775.0
2005-01-27 15:45:00,20.76,20.78,20.76,20.76,31725.0,10.4154,10.4255,10.4154,10.4154,31725.0
2005-01-27 15:50:00,20.77,20.77,20.75,20.77,20587.5,10.4204,10.4204,10.4104,10.4204,20587.5
2005-01-27 15:55:00,20.77,20.77,20.71,20.73,55687.5,10.4204,10.4204,10.3903,10.4004,55687.5
2005-01-28 09:30:00,20.68,20.72,20.49,20.52,209587.5,10.3753,10.3954,10.28,10.295,209587.5
2005-01-28 09:35:00,20.52,20.58,20.51,20.56,145800.0,10.295,10.3251,10.29,10.3151,145800.0
2005-01-28 09:40:00,20.54,20.56,20.2,20.45,95175.0,10.305,10.3151,10.1345,10.2599,95175.0
2005-01-28 09:45:00,20.44,20.46,20.36,20.4,136350.0,10.2549,10.2649,10.2147,10.2348,136350.0
2005-01-28 09:50:00,20.41,20.47,20.39,20.46,111712.5,10.2398,10.2699,10.2298,10.2649,111712.5
2005-01-28 09:55:00,20.47,20.48,20.44,20.44,41850.0,10.2699,10.2749,10.2549,10.2549,41850.0
2005-01-28 10:00:00,20.44,20.46,20.43,20.43,54337.5,10.2549,10.2649,10.2499,10.2499,54337.5
2005-01-28 10:05:00,20.43,20.44,20.3,20.35,168075.0,10.2499,10.2549,10.1846,10.2097,168075.0
2005-01-28 10:10:00,20.35,20.42,20.33,20.36,125212.5,10.2097,10.2448,10.1997,10.2147,125212.5
2005-01-28 10:15:00,20.37,20.46,20.37,20.41,49950.0,10.2198,10.2649,10.2198,10.2398,49950.0
2005-01-28 10:20:00,20.41,20.55,20.41,20.55,46237.5,10.2398,10.3101,10.2398,10.3101,46237.5
2005-01-28 10:25:00,20.54,20.59,20.54,20.55,42525.0,10.305,10.3301,10.305,10.3101,42525.0
2005-01-28 10:30:00,20.55,20.55,20.5,20.5,37125.0,10.3101,10.3101,10.285,10.285,37125.0
2005-01-28 10:35:00,20.49,20.55,20.48,20.55,24975.0,10.28,10.3101,10.2749,10.3101,24975.0
2005-01-28 10:40:00,20.57,20.59,20.55,20.57,15525.0,10.3201,10.3301,10.3101,10.3201,15525.0
2005-01-28 10:45:00,20.57,20.58,20.54,20.54,24975.0,10.3201,10.3251,10.305,10.305,24975.0
2005-01-28 10:50:00,20.54,20.55,20.5,20.5,29700.0,10.305,10.3101,10.285,10.285,29700.0
2005-01-28 10:55:00,20.51,20.51,20.37,20.42,45562.5,10.29,10.29,10.2198,10.2448,45562.5
2005-01-28 11:00:00,20.42,20.43,20.37,20.37,50962.5,10.2448,10.2499,10.2198,10.2198,50962.5
2005-01-28 11:05:00,20.37,20.41,20.36,20.39,78975.0,10.2198,10.2398,10.2147,10.2298,78975.0
2005-01-28 11:10:00,20.41,20.41,20.33,20.34,51300.0,10.2398,10.2398,10.1997,10.2047,51300.0
2005-01-28 11:15:00,20.34,20.36,20.33,20.33,84375.0,10.2047,10.2147,10.1997,10.1997,84375.0
2005-01-28 11:20:00,20.33,20.37,20.33,20.35,60750.0,10.1997,10.2198,10.1997,10.2097,60750.0
2005-01-28 11:25:00,20.36,20.39,20.36,20.39,41175.0,10.2147,10.2298,10.2147,10.2298,41175.0
2005-01-28 11:30:00,20.39,20.47,20.37,20.44,35100.0,10.2298,10.2699,10.2198,10.2549,35100.0
2005-01-28 11:35:00,20.44,20.47,20.41,20.46,21937.5,10.2549,10.2699,10.2398,10.2649,21937.5
2005-01-28 11:40:00,20.47,20.47,20.41,20.46,22950.0,10.2699,10.2699,10.2398,10.2649,22950.0
2005-01-28 11:45:00,20.44,20.45,20.41,20.44,26325.0,10.2549,10.2599,10.2398,10.2549,26325.0
2005-01-28 11:50:00,20.44,20.44,20.41,20.43,19912.5,10.2549,10.2549,10.2398,10.2499,19912.5
2005-01-28 11:55:00,20.43,20.43,20.39,20.39,16875.0,10.2499,10.2499,10.2298,10.2298,16875.0
2005-01-28 12:00:00,20.39,20.42,20.39,20.42,20587.5,10.2298,10.2448,10.2298,10.2448,20587.5
2005-01-28 12:05:00,20.42,20.44,20.41,20.41,21600.0,10.2448,10.2549,10.2398,10.2398,21600.0
2005-01-28 12:10:00,20.41,20.42,20.4,20.4,8100.0,10.2398,10.2448,10.2348,10.2348,8100.0
2005-01-28 12:15:00,20.41,20.46,20.4,20.45,31725.0,10.2398,10.2649,10.2348,10.2599,31725.0
2005-01-28 12:20:00,20.44,20.46,20.41,20.41,39825.0,10.2549,10.2649,10.2398,10.2398,39825.0
2005-01-28 12:25:00,20.41,20.46,20.41,20.44,35100.0,10.2398,10.2649,10.2398,10.2549,35100.0
2005-01-28 12:30:00,20.44,20.44,20.41,20.44,79650.0,10.2549,10.2549,10.2398,10.2549,79650.0
2005-01-28 12:35:00,20.43,20.47,20.41,20.47,34425.0,10.2499,10.2699,10.2398,10.2699,34425.0
2005-01-28 12:40:00,20.47,20.48,20.41,20.44,16875.0,10.2699,10.2749,10.2398,10.2549,16875.0
2005-01-28 12:45:00,20.44,20.44,20.41,20.44,35775.0,10.2549,10.2549,10.2398,10.2549,35775.0
2005-01-28 12:50:00,20.44,20.46,20.43,20.43,19912.5,10.2549,10.2649,10.2499,10.2499,19912.5
2005-01-28 12:55:00,20.44,20.46,20.44,20.44,4725.0,10.2549,10.2649,10.2549,10.2549,4725.0
2005-01-28 13:00:00,20.44,20.47,20.42,20.43,27675.0,10.2549,10.2699,10.2448,10.2499,27675.0
2005-01-28 13:05:00,20.43,20.46,20.42,20.44,10125.0,10.2499,10.2649,10.2448,10.2549,10125.0
2005-01-28 13:10:00,20.45,20.47,20.43,20.47,42525.0,10.2599,10.2699,10.2499,10.2699,42525.0
2005-01-28 13:15:00,20.46,20.52,20.46,20.52,26662.5,10.2649,10.295,10.2649,10.295,26662.5
2005-01-28 13:20:00,20.52,20.53,20.46,20.46,56700.0,10.295,10.3,10.2649,10.2649,56700.0
2005-01-28 13:25:00,20.51,20.53,20.5,20.51,19912.5,10.29,10.3,10.285,10.29,19912.5
2005-01-28 13:30:00,20.53,20.53,20.5,20.52,5737.5,10.3,10.3,10.285,10.295,5737.5
2005-01-28 13:35:00,20.51,20.53,20.49,20.5,41512.5,10.29,10.3,10.28,10.285,41512.5
2005-01-28 13:40:00,20.5,20.56,20.48,20.56,30037.5,10.285,10.3151,10.2749,10.3151,30037.5
2005-01-28 13:45:00,20.55,20.58,20.52,20.56,29700.0,10.3101,10.3251,10.295,10.3151,29700.0
2005-01-28 13:50:00,20.56,20.56,20.55,20.56,33750.0,10.3151,10.3151,10.3101,10.3151,33750.0
2005-01-28 13:55:00,20.56,20.57,20.55,20.56,41512.5,10.3151,10.3201,10.3101,10.3151,41512.5
2005-01-28 14:00:00,20.56,20.57,20.55,20.56,21600.0,10.3151,10.3201,10.3101,10.3151,21600.0
2005-01-28 14:05:00,20.55,20.57,20.53,20.54,53662.5,10.3101,10.3201,10.3,10.305,53662.5
2005-01-28 14:10:00,20.55,20.56,20.54,20.55,26662.5,10.3101,10.3151,10.305,10.3101,26662.5
2005-01-28 14:15:00,20.55,20.56,20.55,20.56,15862.5,10.3101,10.3151,10.3101,10.3151,15862.5
2005-01-28 14:20:00,20.55,20.58,20.55,20.57,12150.0,10.3101,10.3251,10.3101,10.3201,12150.0
2005-01-28 14:25:00,20.57,20.63,20.57,20.63,44887.5,10.3201,10.3502,10.3201,10.3502,44887.5
2005-01-28 14:30:00,20.63,20.63,20.6,20.62,30037.5,10.3502,10.3502,10.3352,10.3452,30037.5
2005-01-28 14:35:00,20.62,20.64,20.59,20.63,66487.5,10.3452,10.3552,10.3301,10.3502,66487.5
2005-01-28 14:40:00,20.63,20.67,20.59,20.59,29700.0,10.3502,10.3703,10.3301,10.3301,29700.0
2005-01-28 14:45:00,20.6,20.62,20.59,20.62,37462.5,10.3352,10.3452,10.3301,10.3452,37462.5
2005-01-28 14:50:00,20.6,20.63,20.59,20.6,47925.0,10.3352,10.3502,10.3301,10.3352,47925.0
2005-01-28 14:55:00,20.6,20.62,20.59,20.59,19237.5,10.3352,10.3452,10.3301,10.3301,19237.5
2005-01-28 15:00:00,20.58,20.61,20.56,20.61,32400.0,10.3251,10.3402,10.3151,10.3402,32400.0
2005-01-28 15:05:00,20.62,20.62,20.59,20.59,15187.5,10.3452,10.3452,10.3301,10.3301,15187.5
2005-01-28 15:10:00,20.59,20.6,20.55,20.55,21262.5,10.3301,10.3352,10.3101,10.3101,21262.5
2005-01-28 15:15:00,20.55,20.56,20.54,20.56,23962.5,10.3101,10.3151,10.305,10.3151,23962.5
2005-01-28 15:20:00,20.55,20.57,20.53,20.54,78300.0,10.3101,10.3201,10.3,10.305,78300.0
2005-01-28 15:25:00,20.54,20.57,20.54,20.56,42187.5,10.305,10.3201,10.305,10.3151,42187.5
2005-01-28 15:30:00,20.55,20.56,20.54,20.54,78637.5,10.3101,10.3151,10.305,10.305,78637.5
2005-01-28 15:35:00,20.55,20.59,20.55,20.57,51300.0,10.3101,10.3301,10.3101,10.3201,51300.0
2005-01-28 15:40:00,20.57,20.65,20.54,20.63,91800.0,10.3201,10.3602,10.305,10.3502,91800.0
2005-01-28 15:45:00,20.63,20.64,20.59,20.61,87075.0,10.3502,10.3552,10.3301,10.3402,87075.0
2005-01-28 15:50:00,20.61,20.67,20.59,20.61,53662.5,10.3402,10.3703,10.3301,10.3402,53662.5
2005-01-28 15:55:00,20.61,20.61,20.6,20.61,54000.0,10.3402,10.3402,10.3352,10.3402,54000.0
2005-01-31 09:30:00,20.84,21.02,20.84,20.97,104962.5,10.4556,10.5459,10.4556,10.5208,104962.5
2005-01-31 09:35:00,20.95,20.97,20.83,20.9,72562.5,10.5107,10.5208,10.4505,10.4857,72562.5
2005-01-31 09:40:00,20.89,20.96,20.89,20.91,47925.0,10.4806,10.5158,10.4806,10.4907,47925.0
2005-01-31 09:45:00,20.92,20.92,20.88,20.92,40500.0,10.4957,10.4957,10.4756,10.4957,40500.0
2005-01-31 09:50:00,20.91,20.92,20.85,20.86,36450.0,10.4907,10.4957,10.4606,10.4656,36450.0
2005-01-31 09:55:00,20.86,20.94,20.86,20.92,47250.0,10.4656,10.5057,10.4656,10.4957,47250.0
2005-01-31 10:00:00,20.93,20.93,20.88,20.88,64800.0,10.5007,10.5007,10.4756,10.4756,64800.0
2005-01-31 10:05:00,20.87,20.95,20.87,20.92,51637.5,10.4706,10.5107,10.4706,10.4957,51637.5
2005-01-31 10:10:00,20.92,20.92,20.86,20.87,55350.0,10.4957,10.4957,10.4656,10.4706,55350.0
2005-01-31 10:15:00,20.86,20.87,20.83,20.83,64462.5,10.4656,10.4706,10.4505,10.4505,64462.5
2005-01-31 10:20:00,20.83,20.88,20.83,20.86,107662.5,10.4505,10.4756,10.4505,10.4656,107662.5
2005-01-31 10:25:00,20.85,20.94,20.83,20.92,77625.0,10.4606,10.5057,10.4505,10.4957,77625.0
2005-01-31 10:30:00,20.92,20.95,20.87,20.93,49612.5,10.4957,10.5107,10.4706,10.5007,49612.5
2005-01-31 10:35:00,20.93,20.98,20.93,20.98,31725.0,10.5007,10.5258,10.5007,10.5258,31725.0
2005-01-31 10:40:00,20.98,20.99,20.98,20.99,22612.5,10.5258,10.5308,10.5258,10.5308,22612.5
2005-01-31 10:45:00,20.98,21.0,20.94,20.95,73912.5,10.5258,10.5358,10.5057,10.5107,73912.5
2005-01-31 10:50:00,20.95,21.0,20.94,20.99,37800.0,10.5107,10.5358,10.5057,10.5308,37800.0
2005-01-31 10:55:00,20.99,20.99,20.92,20.92,73575.0,10.5308,10.5308,10.4957,10.4957,73575.0
2005-01-31 11:00:00,20.92,20.93,20.88,20.89,41512.5,10.4957,10.5007,10.4756,10.4806,41512.5
2005-01-31 11:05:00,20.88,20.89,20.84,20.89,45900.0,10.4756,10.4806,10.4556,10.4806,45900.0
2005-01-31 11:10:00,20.89,20.89,20.89,20.89,11137.5,10.4806,10.4806,10.4806,10.4806,11137.5
2005-01-31 11:15:00,20.9,20.9,20.9,20.9,10462.5,10.4857,10.4857,10.4857,10.4857,10462.5
2005-01-31 11:20:00,20.91,20.91,20.9,20.91,25987.5,10.4907,10.4907,10.4857,10.4907,25987.5
2005-01-31 11:25:00,20.91,20.93,20.91,20.91,77625.0,10.4907,10.5007,10.4907,10.4907,77625.0
2005-01-31 11:30:00,20.93,20.93,20.89,20.89,20925.0,10.5007,10.5007,10.4806,10.4806,20925.0
2005-01-31 11:35:00,20.89,20.92,20.89,20.92,18900.0,10.4806,10.4957,10.4806,10.4957,18900.0
2005-01-31 11:40:00,20.92,20.93,20.92,20.92,3375.0,10.4957,10.5007,10.4957,10.4957,3375.0
2005-01-31 11:45:00,20.9,20.9,20.89,20.89,11475.0,10.4857,10.4857,10.4806,10.4806,11475.0
2005-01-31 11:50:00,20.89,20.93,20.89,20.91,7425.0,10.4806,10.5007,10.4806,10.4907,7425.0
2005-01-31 11:55:00,20.91,20.92,20.9,20.92,11812.5,10.4907,10.4957,10.4857,10.4957,11812.5
2005-01-31 12:00:00,20.92,20.92,20.89,20.89,8437.5,10.4957,10.4957,10.4806,10.4806,8437.5
2005-01-31 12:05:00,20.91,20.91,20.89,20.89,7087.5,10.4907,10.4907,10.4806,10.4806,7087.5
2005-01-31 12:10:00,20.89,20.9,20.87,20.87,12150.0,10.4806,10.4857,10.4706,10.4706,12150.0
2005-01-31 12:15:00,20.86,20.88,20.85,20.86,22950.0,10.4656,10.4756,10.4606,10.4656,22950.0
2005-01-31 12:20:00,20.88,20.93,20.86,20.92,14850.0,10.4756,10.5007,10.4656,10.4957,14850.0
2005-01-31 12:25:00,20.92,21.0,20.92,21.0,31050.0,10.4957,10.5358,10.4957,10.5358,31050.0
2005-01-31 12:30:00,20.99,21.07,20.99,21.03,36450.0,10.5308,10.571,10.5308,10.5509,36450.0
2005-01-31 12:35:00,21.03,21.03,21.0,21.02,6750.0,10.5509,10.5509,10.5358,10.5459,6750.0
2005-01-31 12:40:00,21.01,21.07,21.01,21.05,15525.0,10.5409,10.571,10.5409,10.5609,15525.0
2005-01-31 12:45:00,21.07,21.11,21.06,21.06,20587.5,10.571,10.591,10.5659,10.5659,20587.5
2005-01-31 12:50:00,21.06,21.06,21.04,21.04,15525.0,10.5659,10.5659,10.5559,10.5559,15525.0
2005-01-31 12:55:00,21.04,21.05,21.04,21.05,23962.5,10.5559,10.5609,10.5559,10.5609,23962.5
2005-01-31 13:00:00,21.05,21.05,21.02,21.02,51300.0,10.5609,10.5609,10.5459,10.5459,51300.0
2005-01-31 13:05:00,21.01,21.02,20.94,20.95,25650.0,10.5409,10.5459,10.5057,10.5107,25650.0
2005-01-31 13:10:00,20.95,20.97,20.95,20.96,9112.5,10.5107,10.5208,10.5107,10.5158,9112.5
2005-01-31 13:15:00,20.96,20.96,20.95,20.95,7425.0,10.5158,10.5158,10.5107,10.5107,7425.0
2005-01-31 13:20:00,20.95,20.97,20.95,20.95,28350.0,10.5107,10.5208,10.5107,10.5107,28350.0
2005-01-31 13:25:00,20.95,20.98,20.95,20.96,3375.0,10.5107,10.5258,10.5107,10.5158,3375.0
2005-01-31 13:30:00,20.96,20.98,20.91,20.92,39150.0,10.5158,10.5258,10.4907,10.4957,39150.0
2005-01-31 13:35:00,20.92,20.96,20.92,20.93,19912.5,10.4957,10.5158,10.4957,10.5007,19912.5
2005-01-31 13:40:00,20.95,20.95,20.94,20.94,4050.0,10.5107,10.5107,10.5057,10.5057,4050.0
2005-01-31 13:45:00,20.96,20.96,20.89,20.89,21937.5,10.5158,10.5158,10.4806,10.4806,21937.5
2005-01-31 13:50:00,20.9,20.9,20.87,20.88,21600.0,10.4857,10.4857,10.4706,10.4756,21600.0
2005-01-31 13:55:00,20.88,20.9,20.87,20.89,13837.5,10.4756,10.4857,10.4706,10.4806,13837.5
2005-01-31 14:00:00,20.89,20.92,20.88,20.91,11475.0,10.4806,10.4957,10.4756,10.4907,11475.0
2005-01-31 14:05:00,20.89,20.91,20.89,20.91,4725.0,10.4806,10.4907,10.4806,10.4907,4725.0
2005-01-31 14:10:00,20.91,20.92,20.89,20.92,16537.5,10.4907,10.4957,10.4806,10.4957,16537.5
2005-01-31 14:15:00,20.92,20.93,20.87,20.89,16200.0,10.4957,10.5007,10.4706,10.4806,16200.0
2005-01-31 14:20:00,20.9,20.93,20.87,20.93,23287.5,10.4857,10.5007,10.4706,10.5007,23287.5
2005-01-31 14:25:00,20.91,20.92,20.87,20.89,22612.5,10.4907,10.4957,10.4706,10.4806,22612.5
2005-01-31 14:30:00,20.87,20.89,20.87,20.89,9112.5,10.4706,10.4806,10.4706,10.4806,9112.5
2005-01-31 14:35:00,20.89,20.91,20.88,20.88,28012.5,10.4806,10.4907,10.4756,10.4756,28012.5
2005-01-31 14:40:00,20.88,20.89,20.87,20.89,32062.5,10.4756,10.4806,10.4706,10.4806,32062.5
2005-01-31 14:45:00,20.88,20.91,20.87,20.89,34087.5,10.4756,10.4907,10.4706,10.4806,34087.5
2005-01-31 14:50:00,20.89,20.89,20.87,20.88,27337.5,10.4806,10.4806,10.4706,10.4756,27337.5
2005-01-31 14:55:00,20.88,20.89,20.83,20.85,61425.0,10.4756,10.4806,10.4505,10.4606,61425.0
2005-01-31 15:00:00,20.85,20.9,20.82,20.84,83362.5,10.4606,10.4857,10.4455,10.4556,83362.5
2005-01-31 15:05:00,20.84,20.88,20.83,20.84,30712.5,10.4556,10.4756,10.4505,10.4556,30712.5
2005-01-31 15:10:00,20.85,20.85,20.8,20.83,28350.0,10.4606,10.4606,10.4355,10.4505,28350.0
2005-01-31 15:15:00,20.84,20.87,20.83,20.85,40837.5,10.4556,10.4706,10.4505,10.4606,40837.5
2005-01-31 15:20:00,20.85,20.87,20.84,20.86,33075.0,10.4606,10.4706,10.4556,10.4656,33075.0
2005-01-31 15:25:00,20.85,20.89,20.83,20.86,49950.0,10.4606,10.4806,10.4505,10.4656,49950.0
2005-01-31 15:30:00,20.86,20.86,20.8,20.84,53662.5,10.4656,10.4656,10.4355,10.4556,53662.5
2005-01-31 15:35:00,20.85,20.91,20.85,20.89,46912.5,10.4606,10.4907,10.4606,10.4806,46912.5
2005-01-31 15:40:00,20.89,20.93,20.89,20.92,54337.5,10.4806,10.5007,10.4806,10.4957,54337.5
2005-01-31 15:45:00,20.9,20.94,20.89,20.94,43875.0,10.4857,10.5057,10.4806,10.5057,43875.0
2005-01-31 15:50:00,20.93,20.97,20.92,20.92,99900.0,10.5007,10.5208,10.4957,10.4957,99900.0
2005-01-31 15:55:00,20.93,20.94,20.89,20.92,214987.5,10.5007,10.5057,10.4806,10.4957,214987.5
2005-02-01 09:30:00,21.16,21.27,21.04,21.08,288225.0,10.6161,10.6713,10.5559,10.576,288225.0
2005-02-01 09:35:00,21.09,21.11,20.99,21.1,154575.0,10.581,10.591,10.5308,10.586,154575.0
2005-02-01 09:40:00,21.1,21.11,20.82,20.88,228487.5,10.586,10.591,10.4455,10.4756,228487.5
2005-02-01 09:45:00,20.87,20.87,20.66,20.69,270337.5,10.4706,10.4706,10.3653,10.3803,270337.5
2005-02-01 09:50:00,20.69,20.79,20.67,20.73,135337.5,10.3803,10.4305,10.3703,10.4004,135337.5
2005-02-01 09:55:00,20.74,20.95,20.74,20.94,152550.0,10.4054,10.5107,10.4054,10.5057,152550.0
2005-02-01 10:00:00,20.93,20.93,20.76,20.86,58050.0,10.5007,10.5007,10.4154,10.4656,58050.0
2005-02-01 10:05:00,20.85,20.87,20.78,20.81,65137.5,10.4606,10.4706,10.4255,10.4405,65137.5
2005-02-01 10:10:00,20.79,20.81,20.73,20.77,143775.0,10.4305,10.4405,10.4004,10.4204,143775.0
2005-02-01 10:15:00,20.77,20.81,20.76,20.8,51975.0,10.4204,10.4405,10.4154,10.4355,51975.0
2005-02-01 10:20:00,20.79,20.83,20.73,20.82,76950.0,10.4305,10.4505,10.4004,10.4455,76950.0
2005-02-01 10:25:00,20.82,20.91,20.81,20.86,82687.5,10.4455,10.4907,10.4405,10.4656,82687.5
2005-02-01 10:30:00,20.89,20.95,20.82,20.93,48600.0,10.4806,10.5107,10.4455,10.5007,48600.0
2005-02-01 10:35:00,20.94,20.99,20.87,20.98,55687.5,10.5057,10.5308,10.4706,10.5258,55687.5
2005-02-01 10:40:00,20.97,20.97,20.88,20.93,73575.0,10.5208,10.5208,10.4756,10.5007,73575.0
2005-02-01 10:45:00,20.93,20.99,20.93,20.96,46237.5,10.5007,10.5308,10.5007,10.5158,46237.5
2005-02-01 10:50:00,20.97,20.98,20.94,20.96,20925.0,10.5208,10.5258,10.5057,10.5158,20925.0
2005-02-01 10:55:00,20.96,20.98,20.94,20.98,61087.5,10.5158,10.5258,10.5057,10.5258,61087.5
2005-02-01 11:00:00,20.99,21.0,20.96,21.0,58050.0,10.5308,10.5358,10.5158,10.5358,58050.0
2005-02-01 11:05:00,21.0,21.02,20.97,20.99,65812.5,10.5358,10.5459,10.5208,10.5308,65812.5
2005-02-01 11:10:00,20.99,20.99,20.92,20.92,144787.5,10.5308,10.5308,10.4957,10.4957,144787.5
2005-02-01 11:15:00,20.92,20.97,20.92,20.97,32400.0,10.4957,10.5208,10.4957,10.5208,32400.0
2005-02-01 11:20:00,20.97,20.97,20.93,20.95,77625.0,10.5208,10.5208,10.5007,10.5107,77625.0
2005-02-01 11:25:00,20.95,20.97,20.94,20.96,65137.5,10.5107,10.5208,10.5057,10.5158,65137.5
2005-02-01 11:30:00,20.95,20.99,20.95,20.98,80325.0,10.5107,10.5308,10.5107,10.5258,80325.0
2005-02-01 11:35:00,20.98,21.01,20.96,21.01,24975.0,10.5258,10.5409,10.5158,10.5409,24975.0
2005-02-01 11:40:00,21.0,21.16,21.0,21.13,72900.0,10.5358,10.6161,10.5358,10.6011,72900.0
2005-02-01 11:45:00,21.12,21.24,21.1,21.17,129262.5,10.596,10.6562,10.586,10.6211,129262.5
2005-02-01 11:50:00,21.17,21.17,21.08,21.08,78637.5,10.6211,10.6211,10.576,10.576,78637.5
2005-02-01 11:55:00,21.1,21.1,21.07,21.1,113062.5,10.586,10.586,10.571,10.586,113062.5
2005-02-01 12:00:00,21.08,21.13,21.08,21.12,43875.0,10.576,10.6011,10.576,10.596,43875.0
2005-02-01 12:05:00,21.09,21.11,21.08,21.1,80662.5,10.581,10.591,10.576,10.586,80662.5
2005-02-01 12:10:00,21.1,21.1,21.07,21.08,44212.5,10.586,10.586,10.571,10.576,44212.5
2005-02-01 12:15:00,21.08,21.08,21.07,21.07,14512.5,10.576,10.576,10.571,10.571,14512.5
2005-02-01 12:20:00,21.08,21.1,21.03,21.03,63787.5,10.576,10.586,10.5509,10.5509,63787.5
2005-02-01 12:25:00,21.03,21.08,21.03,21.06,21937.5,10.5509,10.576,10.5509,10.5659,21937.5
2005-02-01 12:30:00,21.06,21.08,21.05,21.05,39150.0,10.5659,10.576,10.5609,10.5609,39150.0
2005-02-01 12:35:00,21.04,21.04,20.93,20.95,38137.5,10.5559,10.5559,10.5007,10.5107,38137.5
2005-02-01 12:40:00,20.94,20.94,20.85,20.86,37125.0,10.5057,10.5057,10.4606,10.4656,37125.0
2005-02-01 12:45:00,20.84,20.86,20.8,20.83,53662.5,10.4556,10.4656,10.4355,10.4505,53662.5
2005-02-01 12:50:00,20.83,20.88,20.83,20.88,37462.5,10.4505,10.4756,10.4505,10.4756,37462.5
2005-02-01 12:55:00,20.89,20.92,20.81,20.83,80662.5,10.4806,10.4957,10.4405,10.4505,80662.5
2005-02-01 13:00:00,20.83,20.84,20.8,20.83,49275.0,10.4505,10.4556,10.4355,10.4505,49275.0
2005-02-01 13:05:00,20.81,20.89,20.81,20.88,22950.0,10.4405,10.4806,10.4405,10.4756,22950.0
2005-02-01 13:10:00,20.89,20.94,20.88,20.88,55687.5,10.4806,10.5057,10.4756,10.4756,55687.5
2005-02-01 13:15:00,20.89,20.9,20.88,20.88,16537.5,10.4806,10.4857,10.4756,10.4756,16537.5
2005-02-01 13:20:00,20.88,20.89,20.87,20.88,22275.0,10.4756,10.4806,10.4706,10.4756,22275.0
2005-02-01 13:25:00,20.87,20.95,20.87,20.9,44212.5,10.4706,10.5107,10.4706,10.4857,44212.5
2005-02-01 13:30:00,20.91,20.92,20.9,20.92,19912.5,10.4907,10.4957,10.4857,10.4957,19912.5
2005-02-01 13:35:00,20.92,20.92,20.91,20.91,9450.0,10.4957,10.4957,10.4907,10.4907,9450.0
2005-02-01 13:40:00,20.91,20.94,20.91,20.92,42862.5,10.4907,10.5057,10.4907,10.4957,42862.5
2005-02-01 13:45:00,20.93,21.02,20.92,20.98,33412.5,10.5007,10.5459,10.4957,10.5258,33412.5
2005-02-01 13:50:00,21.0,21.01,20.98,20.99,12825.0,10.5358,10.5409,10.5258,10.5308,12825.0
2005-02-01 13:55:00,21.01,21.05,21.0,21.05,33412.5,10.5409,10.5609,10.5358,10.5609,33412.5
2005-02-01 14:00:00,21.05,21.05,20.98,20.98,17550.0,10.5609,10.5609,10.5258,10.5258,17550.0
2005-02-01 14:05:00,20.98,20.99,20.96,20.97,34087.5,10.5258,10.5308,10.5158,10.5208,34087.5
2005-02-01 14:10:00,20.99,21.06,20.97,21.04,55687.5,10.5308,10.5659,10.5208,10.5559,55687.5
2005-02-01 14:15:00,21.03,21.04,20.99,20.99,25312.5,10.5509,10.5559,10.5308,10.5308,25312.5
2005-02-01 14:20:00,21.0,21.03,21.0,21.01,16875.0,10.5358,10.5509,10.5358,10.5409,16875.0
2005-02-01 14:25:00,21.0,21.03,20.99,20.99,46237.5,10.5358,10.5509,10.5308,10.5308,46237.5
2005-02-01 14:30:00,20.99,21.02,20.98,21.02,34425.0,10.5308,10.5459,10.5258,10.5459,34425.0
2005-02-01 14:35:00,21.02,21.02,20.98,20.98,44212.5,10.5459,10.5459,10.5258,10.5258,44212.5
2005-02-01 14:40:00,20.98,20.99,20.94,20.94,59737.5,10.5258,10.5308,10.5057,10.5057,59737.5
2005-02-01 14:45:00,20.94,20.95,20.87,20.88,58725.0,10.5057,10.5107,10.4706,10.4756,58725.0
2005-02-01 14:50:00,20.89,20.9,20.89,20.9,25987.5,10.4806,10.4857,10.4806,10.4857,25987.5
2005-02-01 14:55:00,20.89,20.92,20.89,20.92,36450.0,10.4806,10.4957,10.4806,10.4957,36450.0
2005-02-01 15:00:00,20.91,20.92,20.89,20.9,63787.5,10.4907,10.4957,10.4806,10.4857,63787.5
2005-02-01 15:05:00,20.91,20.92,20.84,20.84,52650.0,10.4907,10.4957,10.4556,10.4556,52650.0
2005-02-01 15:10:00,20.84,20.92,20.84,20.9,49950.0,10.4556,10.4957,10.4556,10.4857,49950.0
2005-02-01 15:15:00,20.91,20.92,20.9,20.91,24975.0,10.4907,10.4957,10.4857,10.4907,24975.0
2005-02-01 15:20:00,20.91,20.92,20.9,20.92,41175.0,10.4907,10.4957,10.4857,10.4957,41175.0
2005-02-01 15:25:00,20.91,20.94,20.9,20.91,45562.5,10.4907,10.5057,10.4857,10.4907,45562.5
2005-02-01 15:30:00,20.91,20.91,20.86,20.87,34425.0,10.4907,10.4907,10.4656,10.4706,34425.0
2005-02-01 15:35:00,20.88,20.93,20.88,20.9,30037.5,10.4756,10.5007,10.4756,10.4857,30037.5
2005-02-01 15:40:00,20.9,20.96,20.9,20.95,37125.0,10.4857,10.5158,10.4857,10.5107,37125.0
2005-02-01 15:45:00,20.95,20.99,20.95,20.98,104287.5,10.5107,10.5308,10.5107,10.5258,104287.5
2005-02-01 15:50:00,20.97,21.0,20.95,21.0,72900.0,10.5208,10.5358,10.5107,10.5358,72900.0
2005-02-01 15:55:00,21.0,21.0,20.97,20.99,116437.5,10.5358,10.5358,10.5208,10.5308,116437.5
2005-02-02 09:30:00,20.78,20.79,20.55,20.59,269325.0,10.4255,10.4305,10.3101,10.3301,269325.0
2005-02-02 09:35:00,20.63,20.63,20.42,20.45,117450.0,10.3502,10.3502,10.2448,10.2599,117450.0
2005-02-02 09:40:00,20.45,20.49,20.35,20.39,84712.5,10.2599,10.28,10.2097,10.2298,84712.5
2005-02-02 09:45:00,20.39,20.46,20.39,20.43,70875.0,10.2298,10.2649,10.2298,10.2499,70875.0
2005-02-02 09:50:00,20.42,20.45,20.41,20.41,176175.0,10.2448,10.2599,10.2398,10.2398,176175.0
2005-02-02 09:55:00,20.42,20.47,20.41,20.47,104625.0,10.2448,10.2699,10.2398,10.2699,104625.0
2005-02-02 10:00:00,20.47,20.59,20.46,20.55,145800.0,10.2699,10.3301,10.2649,10.3101,145800.0
2005-02-02 10:05:00,20.54,20.57,20.53,20.53,110025.0,10.305,10.3201,10.3,10.3,110025.0
2005-02-02 10:10:00,20.53,20.53,20.5,20.5,61762.5,10.3,10.3,10.285,10.285,61762.5
2005-02-02 10:15:00,20.5,20.52,20.49,20.49,52987.5,10.285,10.295,10.28,10.28,52987.5
2005-02-02 10:20:00,20.49,20.49,20.41,20.44,62775.0,10.28,10.28,10.2398,10.2549,62775.0
2005-02-02 10:25:00,20.44,20.48,20.43,20.47,50962.5,10.2549,10.2749,10.2499,10.2699,50962.5
2005-02-02 10:30:00,20.47,20.52,20.47,20.51,47250.0,10.2699,10.295,10.2699,10.29,47250.0
2005-02-02 10:35:00,20.51,20.59,20.51,20.58,67837.5,10.29,10.3301,10.29,10.3251,67837.5
2005-02-02 10:40:00,20.58,20.6,20.57,20.58,116437.5,10.3251,10.3352,10.3201,10.3251,116437.5
2005-02-02 10:45:00,20.58,20.58,20.57,20.57,15862.5,10.3251,10.3251,10.3201,10.3201,15862.5
2005-02-02 10:50:00,20.57,20.6,20.57,20.59,33075.0,10.3201,10.3352,10.3201,10.3301,33075.0
2005-02-02 10:55:00,20.59,20.61,20.59,20.61,17212.5,10.3301,10.3402,10.3301,10.3402,17212.5
2005-02-02 11:00:00,20.61,20.61,20.59,20.6,26662.5,10.3402,10.3402,10.3301,10.3352,26662.5
2005-02-02 11:05:00,20.6,20.67,20.55,20.66,103612.5,10.3352,10.3703,10.3101,10.3653,103612.5
2005-02-02 11:10:00,20.66,20.71,20.66,20.7,30375.0,10.3653,10.3903,10.3653,10.3853,30375.0
2005-02-02 11:15:00,20.7,20.74,20.7,20.72,30037.5,10.3853,10.4054,10.3853,10.3954,30037.5
2005-02-02 11:20:00,20.72,20.77,20.71,20.73,78637.5,10.3954,10.4204,10.3903,10.4004,78637.5
2005-02-02 11:25:00,20.74,20.75,20.72,20.75,30712.5,10.4054,10.4104,10.3954,10.4104,30712.5
2005-02-02 11:30:00,20.75,20.81,20.75,20.8,41175.0,10.4104,10.4405,10.4104,10.4355,41175.0
2005-02-02 11:35:00,20.81,20.81,20.77,20.79,65475.0,10.4405,10.4405,10.4204,10.4305,65475.0
2005-02-02 11:40:00,20.79,20.8,20.79,20.8,44887.5,10.4305,10.4355,10.4305,10.4355,44887.5
2005-02-02 11:45:00,20.8,20.8,20.76,20.79,38475.0,10.4355,10.4355,10.4154,10.4305,38475.0
2005-02-02 11:50:00,20.79,20.8,20.79,20.8,27675.0,10.4305,10.4355,10.4305,10.4355,27675.0
2005-02-02 11:55:00,20.79,20.8,20.79,20.8,96187.5,10.4305,10.4355,10.4305,10.4355,96187.5
2005-02-02 12:00:00,20.8,20.83,20.8,20.8,21600.0,10.4355,10.4505,10.4355,10.4355,21600.0
2005-02-02 12:05:00,20.8,20.82,20.79,20.81,31050.0,10.4355,10.4455,10.4305,10.4405,31050.0
2005-02-02 12:10:00,20.81,20.82,20.79,20.82,8100.0,10.4405,10.4455,10.4305,10.4455,8100.0
2005-02-02 12:15:00,20.83,20.83,20.8,20.8,20250.0,10.4505,10.4505,10.4355,10.4355,20250.0
2005-02-02 12:20:00,20.8,20.84,20.79,20.84,21937.5,10.4355,10.4556,10.4305,10.4556,21937.5
2005-02-02 12:25:00,20.82,20.84,20.8,20.81,11475.0,10.4455,10.4556,10.4355,10.4405,11475.0
2005-02-02 12:30:00,20.81,20.81,20.8,20.8,31050.0,10.4405,10.4405,10.4355,10.4355,31050.0
2005-02-02 12:35:00,20.8,20.8,20.79,20.79,24300.0,10.4355,10.4355,10.4305,10.4305,24300.0
2005-02-02 12:40:00,20.8,20.81,20.79,20.8,8437.5,10.4355,10.4405,10.4305,10.4355,8437.5
2005-02-02 12:45:00,20.8,20.81,20.79,20.8,17212.5,10.4355,10.4405,10.4305,10.4355,17212.5
2005-02-02 12:50:00,20.8,20.84,20.8,20.84,38812.5,10.4355,10.4556,10.4355,10.4556,38812.5
2005-02-02 12:55:00,20.84,20.84,20.82,20.83,16200.0,10.4556,10.4556,10.4455,10.4505,16200.0
2005-02-02 13:00:00,20.84,20.84,20.83,20.83,18562.5,10.4556,10.4556,10.4505,10.4505,18562.5
2005-02-02 13:05:00,20.83,20.83,20.83,20.83,20250.0,10.4505,10.4505,10.4505,10.4505,20250.0
2005-02-02 13:10:00,20.83,20.84,20.82,20.83,30037.5,10.4505,10.4556,10.4455,10.4505,30037.5
2005-02-02 13:15:00,20.84,20.84,20.83,20.84,20587.5,10.4556,10.4556,10.4505,10.4556,20587.5
2005-02-02 13:20:00,20.84,20.84,20.83,20.83,103950.0,10.4556,10.4556,10.4505,10.4505,103950.0
2005-02-02 13:25:00,20.83,20.86,20.83,20.86,37462.5,10.4505,10.4656,10.4505,10.4656,37462.5
2005-02-02 13:30:00,20.85,20.88,20.85,20.86,36787.5,10.4606,10.4756,10.4606,10.4656,36787.5
2005-02-02 13:35:00,20.85,20.86,20.84,20.86,16875.0,10.4606,10.4656,10.4556,10.4656,16875.0
2005-02-02 13:40:00,20.85,20.86,20.85,20.86,7087.5,10.4606,10.4656,10.4606,10.4656,7087.5
2005-02-02 13:45:00,20.87,20.87,20.86,20.86,18900.0,10.4706,10.4706,10.4656,10.4656,18900.0
2005-02-02 13:50:00,20.87,20.87,20.85,20.85,10800.0,10.4706,10.4706,10.4606,10.4606,10800.0
2005-02-02 13:55:00,20.85,20.86,20.84,20.84,29025.0,10.4606,10.4656,10.4556,10.4556,29025.0
2005-02-02 14:00:00,20.84,20.84,20.82,20.82,32400.0,10.4556,10.4556,10.4455,10.4455,32400.0
2005-02-02 14:05:00,20.83,20.84,20.81,20.84,18562.5,10.4505,10.4556,10.4405,10.4556,18562.5
2005-02-02 14:10:00,20.84,20.84,20.8,20.8,29700.0,10.4556,10.4556,10.4355,10.4355,29700.0
2005-02-02 14:15:00,20.8,20.81,20.75,20.77,56362.5,10.4355,10.4405,10.4104,10.4204,56362.5
2005-02-02 14:20:00,20.77,20.86,20.77,20.84,88762.5,10.4204,10.4656,10.4204,10.4556,88762.5
2005-02-02 14:25:00,20.84,20.86,20.84,20.84,82350.0,10.4556,10.4656,10.4556,10.4556,82350.0
2005-02-02 14:30:00,20.84,20.84,20.77,20.77,90450.0,10.4556,10.4556,10.4204,10.4204,90450.0
2005-02-02 14:35:00,20.77,20.78,20.75,20.78,76950.0,10.4204,10.4255,10.4104,10.4255,76950.0
2005-02-02 14:40:00,20.78,20.8,20.75,20.78,87412.5,10.4255,10.4355,10.4104,10.4255,87412.5
2005-02-02 14:45:00,20.78,20.81,20.78,20.8,51637.5,10.4255,10.4405,10.4255,10.4355,51637.5
2005-02-02 14:50:00,20.81,20.83,20.8,20.82,85387.5,10.4405,10.4505,10.4355,10.4455,85387.5
2005-02-02 14:55:00,20.82,20.85,20.81,20.83,49950.0,10.4455,10.4606,10.4405,10.4505,49950.0
2005-02-02 15:00:00,20.82,20.83,20.77,20.77,43875.0,10.4455,10.4505,10.4204,10.4204,43875.0
2005-02-02 15:05:00,20.78,20.82,20.78,20.81,35775.0,10.4255,10.4455,10.4255,10.4405,35775.0
2005-02-02 15:10:00,20.81,20.82,20.79,20.8,59400.0,10.4405,10.4455,10.4305,10.4355,59400.0
2005-02-02 15:15:00,20.8,20.83,20.79,20.8,58725.0,10.4355,10.4505,10.4305,10.4355,58725.0
2005-02-02 15:20:00,20.8,20.85,20.8,20.83,23625.0,10.4355,10.4606,10.4355,10.4505,23625.0
2005-02-02 15:25:00,20.83,20.84,20.8,20.82,64125.0,10.4505,10.4556,10.4355,10.4455,64125.0
2005-02-02 15:30:00,20.82,20.84,20.8,20.81,65475.0,10.4455,10.4556,10.4355,10.4405,65475.0
2005-02-02 15:35:00,20.8,20.89,20.8,20.87,129937.5,10.4355,10.4806,10.4355,10.4706,129937.5
2005-02-02 15:40:00,20.87,20.89,20.86,20.89,56025.0,10.4706,10.4806,10.4656,10.4806,56025.0
2005-02-02 15:45:00,20.89,20.92,20.82,20.88,156600.0,10.4806,10.4957,10.4455,10.4756,156600.0
2005-02-02 15:50:00,20.89,20.92,20.89,20.91,273375.0,10.4806,10.4957,10.4806,10.4907,273375.0
2005-02-02 15:55:00,20.91,20.92,20.87,20.91,137362.5,10.4907,10.4957,10.4706,10.4907,137362.5
2005-02-03 09:30:00,20.94,21.02,20.93,21.0,103275.0,10.5057,10.5459,10.5007,10.5358,103275.0
2005-02-03 09:35:00,21.0,21.04,20.96,21.02,67837.5,10.5358,10.5559,10.5158,10.5459,67837.5
2005-02-03 09:40:00,21.02,21.12,21.01,21.11,123187.5,10.5459,10.596,10.5409,10.591,123187.5
2005-02-03 09:45:00,21.12,21.19,21.12,21.18,72225.0,10.596,10.6312,10.596,10.6261,72225.0
2005-02-03 09:50:00,21.18,21.18,21.15,21.16,58387.5,10.6261,10.6261,10.6111,10.6161,58387.5
2005-02-03 09:55:00,21.16,21.16,21.05,21.06,79987.5,10.6161,10.6161,10.5609,10.5659,79987.5
2005-02-03 10:00:00,21.05,21.07,20.97,20.99,56025.0,10.5609,10.571,10.5208,10.5308,56025.0
2005-02-03 10:05:00,20.99,20.99,20.95,20.95,64800.0,10.5308,10.5308,10.5107,10.5107,64800.0
2005-02-03 10:10:00,20.95,21.04,20.95,20.98,80662.5,10.5107,10.5559,10.5107,10.5258,80662.5
2005-02-03 10:15:00,21.0,21.0,20.94,20.95,107325.0,10.5358,10.5358,10.5057,10.5107,107325.0
2005-02-03 10:20:00,20.95,21.06,20.95,21.0,70537.5,10.5107,10.5659,10.5107,10.5358,70537.5
2005-02-03 10:25:00,21.01,21.01,20.99,20.99,28687.5,10.5409,10.5409,10.5308,10.5308,28687.5
2005-02-03 10:30:00,20.99,20.99,20.94,20.95,35100.0,10.5308,10.5308,10.5057,10.5107,35100.0
2005-02-03 10:35:00,20.95,21.0,20.94,20.96,69187.5,10.5107,10.5358,10.5057,10.5158,69187.5
2005-02-03 10:40:00,20.96,21.06,20.96,21.06,37800.0,10.5158,10.5659,10.5158,10.5659,37800.0
2005-02-03 10:45:00,21.06,21.06,21.04,21.05,29025.0,10.5659,10.5659,10.5559,10.5609,29025.0
2005-02-03 10:50:00,21.05,21.06,21.02,21.03,24300.0,10.5609,10.5659,10.5459,10.5509,24300.0
2005-02-03 10:55:00,21.03,21.04,20.98,21.04,28350.0,10.5509,10.5559,10.5258,10.5559,28350.0
2005-02-03 11:00:00,21.04,21.04,20.98,21.01,204862.5,10.5559,10.5559,10.5258,10.5409,204862.5
2005-02-03 11:05:00,21.01,21.01,21.01,21.01,12487.5,10.5409,10.5409,10.5409,10.5409,12487.5
2005-02-03 11:10:00,21.01,21.01,20.97,20.98,26325.0,10.5409,10.5409,10.5208,10.5258,26325.0
2005-02-03 11:15:00,20.98,21.0,20.96,21.0,14850.0,10.5258,10.5358,10.5158,10.5358,14850.0
2005-02-03 11:20:00,21.0,21.01,20.98,20.98,18562.5,10.5358,10.5409,10.5258,10.5258,18562.5
2005-02-03 11:25:00,20.98,20.99,20.97,20.98,16537.5,10.5258,10.5308,10.5208,10.5258,16537.5
2005-02-03 11:30:00,20.98,20.98,20.93,20.95,40500.0,10.5258,10.5258,10.5007,10.5107,40500.0
2005-02-03 11:35:00,20.96,20.98,20.95,20.96,31387.5,10.5158,10.5258,10.5107,10.5158,31387.5
2005-02-03 11:40:00,20.96,20.96,20.94,20.95,21262.5,10.5158,10.5158,10.5057,10.5107,21262.5
2005-02-03 11:45:00,20.95,20.95,20.93,20.95,23287.5,10.5107,10.5107,10.5007,10.5107,23287.5
2005-02-03 11:50:00,20.95,20.97,20.94,20.96,40837.5,10.5107,10.5208,10.5057,10.5158,40837.5
2005-02-03 11:55:00,20.95,20.97,20.94,20.94,45562.5,10.5107,10.5208,10.5057,10.5057,45562.5
2005-02-03 12:00:00,20.96,20.97,20.94,20.96,25312.5,10.5158,10.5208,10.5057,10.5158,25312.5
2005-02-03 12:05:00,20.96,20.96,20.94,20.96,13500.0,10.5158,10.5158,10.5057,10.5158,13500.0
2005-02-03 12:10:00,20.96,20.96,20.94,20.94,7087.5,10.5158,10.5158,10.5057,10.5057,7087.5
2005-02-03 12:15:00,20.95,20.97,20.95,20.97,11812.5,10.5107,10.5208,10.5107,10.5208,11812.5
2005-02-03 12:20:00,20.96,20.96,20.94,20.96,16200.0,10.5158,10.5158,10.5057,10.5158,16200.0
2005-02-03 12:25:00,20.96,20.96,20.92,20.92,10800.0,10.5158,10.5158,10.4957,10.4957,10800.0
2005-02-03 12:30:00,20.92,20.96,20.91,20.91,30712.5,10.4957,10.5158,10.4907,10.4907,30712.5
2005-02-03 12:35:00,20.91,20.95,20.91,20.93,18900.0,10.4907,10.5107,10.4907,10.5007,18900.0
2005-02-03 12:40:00,20.93,20.93,20.89,20.9,32737.5,10.5007,10.5007,10.4806,10.4857,32737.5
2005-02-03 12:45:00,20.9,20.91,20.84,20.85,33750.0,10.4857,10.4907,10.4556,10.4606,33750.0
2005-02-03 12:50:00,20.84,20.86,20.84,20.84,22275.0,10.4556,10.4656,10.4556,10.4556,22275.0
2005-02-03 12:55:00,20.86,20.87,20.84,20.84,11812.5,10.4656,10.4706,10.4556,10.4556,11812.5
2005-02-03 13:00:00,20.85,20.86,20.84,20.84,19237.5,10.4606,10.4656,10.4556,10.4556,19237.5
2005-02-03 13:05:00,20.84,20.84,20.83,20.83,10800.0,10.4556,10.4556,10.4505,10.4505,10800.0
2005-02-03 13:10:00,20.84,20.84,20.83,20.84,8437.5,10.4556,10.4556,10.4505,10.4556,8437.5
2005-02-03 13:15:00,20.85,20.85,20.83,20.83,6412.5,10.4606,10.4606,10.4505,10.4505,6412.5
2005-02-03 13:20:00,20.83,20.83,20.8,20.82,22275.0,10.4505,10.4505,10.4355,10.4455,22275.0
2005-02-03 13:25:00,20.83,20.84,20.83,20.84,7762.5,10.4505,10.4556,10.4505,10.4556,7762.5
2005-02-03 13:30:00,20.85,20.9,20.85,20.9,20587.5,10.4606,10.4857,10.4606,10.4857,20587.5
2005-02-03 13:35:00,20.9,20.9,20.88,20.88,18900.0,10.4857,10.4857,10.4756,10.4756,18900.0
2005-02-03 13:40:00,20.87,20.87,20.84,20.86,8100.0,10.4706,10.4706,10.4556,10.4656,8100.0
2005-02-03 13:45:00,20.86,20.87,20.84,20.87,11475.0,10.4656,10.4706,10.4556,10.4706,11475.0
2005-02-03 13:50:00,20.86,20.87,20.84,20.87,14175.0,10.4656,10.4706,10.4556,10.4706,14175.0
2005-02-03 13:55:00,20.85,20.87,20.85,20.87,2700.0,10.4606,10.4706,10.4606,10.4706,2700.0
2005-02-03 14:00:00,20.87,20.9,20.87,20.87,37462.5,10.4706,10.4857,10.4706,10.4706,37462.5
2005-02-03 14:05:00,20.87,20.9,20.86,20.87,24637.5,10.4706,10.4857,10.4656,10.4706,24637.5
2005-02-03 14:10:00,20.87,20.87,20.86,20.87,6750.0,10.4706,10.4706,10.4656,10.4706,6750.0
2005-02-03 14:15:00,20.85,20.87,20.85,20.85,11475.0,10.4606,10.4706,10.4606,10.4606,11475.0
2005-02-03 14:20:00,20.85,20.87,20.85,20.87,2362.5,10.4606,10.4706,10.4606,10.4706,2362.5
2005-02-03 14:25:00,20.87,20.87,20.84,20.84,33412.5,10.4706,10.4706,10.4556,10.4556,33412.5
2005-02-03 14:30:00,20.83,20.87,20.83,20.85,22612.5,10.4505,10.4706,10.4505,10.4606,22612.5
2005-02-03 14:35:00,20.85,20.86,20.83,20.83,9450.0,10.4606,10.4656,10.4505,10.4505,9450.0
2005-02-03 14:40:00,20.83,20.84,20.81,20.84,16537.5,10.4505,10.4556,10.4405,10.4556,16537.5
2005-02-03 14:45:00,20.84,20.86,20.83,20.83,24975.0,10.4556,10.4656,10.4505,10.4505,24975.0
2005-02-03 14:50:00,20.84,20.84,20.81,20.82,13500.0,10.4556,10.4556,10.4405,10.4455,13500.0
2005-02-03 14:55:00,20.83,20.84,20.81,20.83,22950.0,10.4505,10.4556,10.4405,10.4505,22950.0
2005-02-03 15:00:00,20.83,20.83,20.77,20.79,33412.5,10.4505,10.4505,10.4204,10.4305,33412.5
2005-02-03 15:05:00,20.8,20.81,20.78,20.79,19575.0,10.4355,10.4405,10.4255,10.4305,19575.0
2005-02-03 15:10:00,20.79,20.8,20.77,20.79,24975.0,10.4305,10.4355,10.4204,10.4305,24975.0
2005-02-03 15:15:00,20.8,20.83,20.8,20.8,45900.0,10.4355,10.4505,10.4355,10.4355,45900.0
2005-02-03 15:20:00,20.79,20.79,20.76,20.77,37462.5,10.4305,10.4305,10.4154,10.4204,37462.5
2005-02-03 15:25:00,20.77,20.81,20.76,20.8,40500.0,10.4204,10.4405,10.4154,10.4355,40500.0
2005-02-03 15:30:00,20.81,20.89,20.81,20.86,30712.5,10.4405,10.4806,10.4405,10.4656,30712.5
2005-02-03 15:35:00,20.87,20.9,20.85,20.89,29700.0,10.4706,10.4857,10.4606,10.4806,29700.0
2005-02-03 15:40:00,20.89,20.91,20.89,20.91,17212.5,10.4806,10.4907,10.4806,10.4907,17212.5
2005-02-03 15:45:00,20.91,20.91,20.9,20.9,18225.0,10.4907,10.4907,10.4857,10.4857,18225.0
2005-02-03 15:50:00,20.89,20.9,20.88,20.89,41512.5,10.4806,10.4857,10.4756,10.4806,41512.5
2005-02-03 15:55:00,20.89,20.91,20.85,20.85,51975.0,10.4806,10.4907,10.4606,10.4606,51975.0
2005-02-04 09:30:00,20.76,21.05,20.75,21.03,78637.5,10.4154,10.5609,10.4104,10.5509,78637.5
2005-02-04 09:35:00,21.03,21.03,20.97,20.97,24975.0,10.5509,10.5509,10.5208,10.5208,24975.0
2005-02-04 09:40:00,20.97,20.97,20.87,20.93,65475.0,10.5208,10.5208,10.4706,10.5007,65475.0
2005-02-04 09:45:00,20.93,21.01,20.87,20.94,81337.5,10.5007,10.5409,10.4706,10.5057,81337.5
2005-02-04 09:50:00,20.96,21.02,20.89,20.98,70200.0,10.5158,10.5459,10.4806,10.5258,70200.0
2005-02-04 09:55:00,21.0,21.05,20.99,20.99,85050.0,10.5358,10.5609,10.5308,10.5308,85050.0
2005-02-04 10:00:00,21.01,21.09,21.0,21.08,66487.5,10.5409,10.581,10.5358,10.576,66487.5
2005-02-04 10:05:00,21.09,21.09,21.01,21.06,76612.5,10.581,10.581,10.5409,10.5659,76612.5
2005-02-04 10:10:00,21.07,21.08,21.0,21.02,16875.0,10.571,10.576,10.5358,10.5459,16875.0
2005-02-04 10:15:00,21.05,21.13,21.03,21.11,65137.5,10.5609,10.6011,10.5509,10.591,65137.5
2005-02-04 10:20:00,21.11,21.11,21.05,21.06,93487.5,10.591,10.591,10.5609,10.5659,93487.5
2005-02-04 10:25:00,21.05,21.07,21.05,21.07,55687.5,10.5609,10.571,10.5609,10.571,55687.5
2005-02-04 10:30:00,21.06,21.11,21.05,21.11,27337.5,10.5659,10.591,10.5609,10.591,27337.5
2005-02-04 10:35:00,21.1,21.12,21.08,21.11,28012.5,10.586,10.596,10.576,10.591,28012.5
2005-02-04 10:40:00,21.11,21.15,21.11,21.14,43537.5,10.591,10.6111,10.591,10.6061,43537.5
2005-02-04 10:45:00,21.13,21.14,21.08,21.08,25987.5,10.6011,10.6061,10.576,10.576,25987.5
2005-02-04 10:50:00,21.08,21.13,21.06,21.08,17212.5,10.576,10.6011,10.5659,10.576,17212.5
2005-02-04 10:55:00,21.06,21.06,21.03,21.03,7425.0,10.5659,10.5659,10.5509,10.5509,7425.0
2005-02-04 11:00:00,21.03,21.09,21.03,21.07,7425.0,10.5509,10.581,10.5509,10.571,7425.0
2005-02-04 11:05:00,21.09,21.09,21.03,21.03,19912.5,10.581,10.581,10.5509,10.5509,19912.5
2005-02-04 11:10:00,21.03,21.05,21.03,21.04,19575.0,10.5509,10.5609,10.5509,10.5559,19575.0
2005-02-04 11:15:00,21.03,21.03,21.02,21.02,6075.0,10.5509,10.5509,10.5459,10.5459,6075.0
2005-02-04 11:20:00,21.02,21.04,21.02,21.03,10462.5,10.5459,10.5559,10.5459,10.5509,10462.5
2005-02-04 11:25:00,21.03,21.03,21.03,21.03,3712.5,10.5509,10.5509,10.5509,10.5509,3712.5
2005-02-04 11:30:00,21.02,21.05,21.02,21.05,10800.0,10.5459,10.5609,10.5459,10.5609,10800.0
2005-02-04 11:35:00,21.04,21.07,21.02,21.05,19575.0,10.5559,10.571,10.5459,10.5609,19575.0
2005-02-04 11:40:00,21.05,21.06,21.03,21.03,6412.5,10.5609,10.5659,10.5509,10.5509,6412.5
2005-02-04 11:45:00,21.04,21.06,21.04,21.05,11137.5,10.5559,10.5659,10.5559,10.5609,11137.5
2005-02-04 11:50:00,21.06,21.07,21.04,21.04,7087.5,10.5659,10.571,10.5559,10.5559,7087.5
2005-02-04 11:55:00,21.04,21.05,21.02,21.02,10800.0,10.5559,10.5609,10.5459,10.5459,10800.0
2005-02-04 12:00:00,21.03,21.06,21.02,21.05,13500.0,10.5509,10.5659,10.5459,10.5609,13500.0
2005-02-04 12:05:00,21.05,21.07,21.04,21.07,7762.5,10.5609,10.571,10.5559,10.571,7762.5
2005-02-04 12:10:00,21.08,21.08,21.07,21.08,1350.0,10.576,10.576,10.571,10.576,1350.0
2005-02-04 12:15:00,21.08,21.08,21.07,21.07,15187.5,10.576,10.576,10.571,10.571,15187.5
2005-02-04 12:20:00,21.07,21.08,21.07,21.08,7762.5,10.571,10.576,10.571,10.576,7762.5
2005-02-04 12:25:00,21.09,21.13,21.09,21.13,18562.5,10.581,10.6011,10.581,10.6011,18562.5
2005-02-04 12:30:00,21.13,21.13,21.13,21.13,2025.0,10.6011,10.6011,10.6011,10.6011,2025.0
2005-02-04 12:35:00,21.13,21.13,21.12,21.12,1350.0,10.6011,10.6011,10.596,10.596,1350.0
2005-02-04 12:40:00,21.11,21.16,21.11,21.16,22612.5,10.591,10.6161,10.591,10.6161,22612.5
2005-02-04 12:45:00,21.16,21.16,21.13,21.16,26325.0,10.6161,10.6161,10.6011,10.6161,26325.0
2005-02-04 12:50:00,21.16,21.18,21.14,21.16,18225.0,10.6161,10.6261,10.6061,10.6161,18225.0
2005-02-04 12:55:00,21.16,21.18,21.16,21.18,6412.5,10.6161,10.6261,10.6161,10.6261,6412.5
2005-02-04 13:00:00,21.17,21.17,21.14,21.15,7087.5,10.6211,10.6211,10.6061,10.6111,7087.5
2005-02-04 13:05:00,21.14,21.15,21.14,21.15,4725.0,10.6061,10.6111,10.6061,10.6111,4725.0
2005-02-04 13:10:00,21.14,21.14,21.13,21.13,32400.0,10.6061,10.6061,10.6011,10.6011,32400.0
2005-02-04 13:15:00,21.13,21.13,21.12,21.12,11137.5,10.6011,10.6011,10.596,10.596,11137.5
2005-02-04 13:20:00,21.12,21.13,21.11,21.13,21262.5,10.596,10.6011,10.591,10.6011,21262.5
2005-02-04 13:25:00,21.12,21.14,21.12,21.13,9112.5,10.596,10.6061,10.596,10.6011,9112.5
2005-02-04 13:30:00,21.14,21.14,21.13,21.13,15862.5,10.6061,10.6061,10.6011,10.6011,15862.5
2005-02-04 13:35:00,21.13,21.18,21.13,21.16,19237.5,10.6011,10.6261,10.6011,10.6161,19237.5
2005-02-04 13:40:00,21.16,21.2,21.16,21.18,93825.0,10.6161,10.6362,10.6161,10.6261,93825.0
2005-02-04 13:45:00,21.18,21.18,21.16,21.16,15525.0,10.6261,10.6261,10.6161,10.6161,15525.0
2005-02-04 13:50:00,21.15,21.16,21.11,21.12,11137.5,10.6111,10.6161,10.591,10.596,11137.5
2005-02-04 13:55:00,21.12,21.18,21.12,21.17,10125.0,10.596,10.6261,10.596,10.6211,10125.0
2005-02-04 14:00:00,21.18,21.21,21.15,21.16,59400.0,10.6261,10.6412,10.6111,10.6161,59400.0
2005-02-04 14:05:00,21.19,21.21,21.17,21.21,32737.5,10.6312,10.6412,10.6211,10.6412,32737.5
2005-02-04 14:10:00,21.21,21.21,21.17,21.21,14175.0,10.6412,10.6412,10.6211,10.6412,14175.0
2005-02-04 14:15:00,21.2,21.21,21.16,21.16,15187.5,10.6362,10.6412,10.6161,10.6161,15187.5
2005-02-04 14:20:00,21.17,21.21,21.15,21.17,40162.5,10.6211,10.6412,10.6111,10.6211,40162.5
2005-02-04 14:25:00,21.17,21.19,21.14,21.18,36787.5,10.6211,10.6312,10.6061,10.6261,36787.5
2005-02-04 14:30:00,21.18,21.21,21.18,21.19,5062.5,10.6261,10.6412,10.6261,10.6312,5062.5
2005-02-04 14:35:00,21.18,21.2,21.16,21.2,41850.0,10.6261,10.6362,10.6161,10.6362,41850.0
2005-02-04 14:40:00,21.21,21.21,21.16,21.17,23625.0,10.6412,10.6412,10.6161,10.6211,23625.0
2005-02-04 14:45:00,21.17,21.17,21.14,21.14,10125.0,10.6211,10.6211,10.6061,10.6061,10125.0
2005-02-04 14:50:00,21.14,21.15,21.13,21.14,15187.5,10.6061,10.6111,10.6011,10.6061,15187.5
2005-02-04 14:55:00,21.14,21.15,21.14,21.15,8437.5,10.6061,10.6111,10.6061,10.6111,8437.5
2005-02-04 15:00:00,21.15,21.2,21.14,21.19,50625.0,10.6111,10.6362,10.6061,10.6312,50625.0
2005-02-04 15:05:00,21.19,21.2,21.16,21.17,25312.5,10.6312,10.6362,10.6161,10.6211,25312.5
2005-02-04 15:10:00,21.17,21.2,21.16,21.16,25650.0,10.6211,10.6362,10.6161,10.6161,25650.0
2005-02-04 15:15:00,21.16,21.19,21.13,21.17,80325.0,10.6161,10.6312,10.6011,10.6211,80325.0
2005-02-04 15:20:00,21.17,21.2,21.13,21.15,38475.0,10.6211,10.6362,10.6011,10.6111,38475.0
2005-02-04 15:25:00,21.14,21.21,21.14,21.21,55350.0,10.6061,10.6412,10.6061,10.6412,55350.0
2005-02-04 15:30:00,21.21,21.24,21.21,21.22,34762.5,10.6412,10.6562,10.6412,10.6462,34762.5
2005-02-04 15:35:00,21.22,21.29,21.22,21.27,72900.0,10.6462,10.6813,10.6462,10.6713,72900.0
2005-02-04 15:40:00,21.26,21.3,21.26,21.3,51975.0,10.6663,10.6863,10.6663,10.6863,51975.0
2005-02-04 15:45:00,21.3,21.3,21.28,21.28,69862.5,10.6863,10.6863,10.6763,10.6763,69862.5
2005-02-04 15:50:00,21.27,21.27,21.27,21.27,47250.0,10.6713,10.6713,10.6713,10.6713,47250.0
2005-02-04 15:55:00,21.27,21.27,21.22,21.27,118800.0,10.6713,10.6713,10.6462,10.6713,118800.0
2005-02-07 09:30:00,21.33,21.35,21.19,21.27,132975.0,10.7014,10.7114,10.6312,10.6713,132975.0
2005-02-07 09:35:00,21.28,21.29,21.22,21.22,88762.5,10.6763,10.6813,10.6462,10.6462,88762.5
2005-02-07 09:40:00,21.22,21.5,21.22,21.5,110362.5,10.6462,10.7867,10.6462,10.7867,110362.5
2005-02-07 09:45:00,21.48,21.5,21.46,21.5,30712.5,10.7767,10.7867,10.7666,10.7867,30712.5
2005-02-07 09:50:00,21.5,21.53,21.49,21.51,46575.0,10.7867,10.8017,10.7817,10.7917,46575.0
2005-02-07 09:55:00,21.52,21.6,21.51,21.59,56700.0,10.7967,10.8369,10.7917,10.8318,56700.0
2005-02-07 10:00:00,21.57,21.58,21.51,21.51,37125.0,10.8218,10.8268,10.7917,10.7917,37125.0
2005-02-07 10:05:00,21.51,21.52,21.49,21.51,13500.0,10.7917,10.7967,10.7817,10.7917,13500.0
2005-02-07 10:10:00,21.51,21.51,21.49,21.49,25312.5,10.7917,10.7917,10.7817,10.7817,25312.5
2005-02-07 10:15:00,21.49,21.51,21.45,21.5,67162.5,10.7817,10.7917,10.7616,10.7867,67162.5
2005-02-07 10:20:00,21.5,21.5,21.49,21.5,24300.0,10.7867,10.7867,10.7817,10.7867,24300.0
2005-02-07 10:25:00,21.48,21.51,21.48,21.5,36450.0,10.7767,10.7917,10.7767,10.7867,36450.0
2005-02-07 10:30:00,21.49,21.54,21.48,21.5,59400.0,10.7817,10.8068,10.7767,10.7867,59400.0
2005-02-07 10:35:00,21.49,21.54,21.46,21.51,34425.0,10.7817,10.8068,10.7666,10.7917,34425.0
2005-02-07 10:40:00,21.51,21.58,21.5,21.58,29025.0,10.7917,10.8268,10.7867,10.8268,29025.0
2005-02-07 10:45:00,21.59,21.59,21.56,21.56,19912.5,10.8318,10.8318,10.8168,10.8168,19912.5
2005-02-07 10:50:00,21.56,21.57,21.54,21.57,26325.0,10.8168,10.8218,10.8068,10.8218,26325.0
2005-02-07 10:55:00,21.57,21.58,21.56,21.58,38475.0,10.8218,10.8268,10.8168,10.8268,38475.0
2005-02-07 11:00:00,21.58,21.6,21.56,21.56,60412.5,10.8268,10.8369,10.8168,10.8168,60412.5
2005-02-07 11:05:00,21.57,21.57,21.53,21.53,60750.0,10.8218,10.8218,10.8017,10.8017,60750.0
2005-02-07 11:10:00,21.53,21.58,21.53,21.58,55012.5,10.8017,10.8268,10.8017,10.8268,55012.5
2005-02-07 11:15:00,21.58,21.58,21.55,21.57,23962.5,10.8268,10.8268,10.8118,10.8218,23962.5
2005-02-07 11:20:00,21.57,21.59,21.57,21.58,7762.5,10.8218,10.8318,10.8218,10.8268,7762.5
2005-02-07 11:25:00,21.58,21.58,21.56,21.57,28350.0,10.8268,10.8268,10.8168,10.8218,28350.0
2005-02-07 11:30:00,21.58,21.58,21.56,21.56,20587.5,10.8268,10.8268,10.8168,10.8168,20587.5
2005-02-07 11:35:00,21.56,21.56,21.55,21.56,18900.0,10.8168,10.8168,10.8118,10.8168,18900.0
2005-02-07 11:40:00,21.56,21.58,21.56,21.58,21600.0,10.8168,10.8268,10.8168,10.8268,21600.0
2005-02-07 11:45:00,21.58,21.58,21.56,21.56,4387.5,10.8268,10.8268,10.8168,10.8168,4387.5
2005-02-07 11:50:00,21.56,21.56,21.56,21.56,28350.0,10.8168,10.8168,10.8168,10.8168,28350.0
2005-02-07 11:55:00,21.56,21.57,21.56,21.56,11137.5,10.8168,10.8218,10.8168,10.8168,11137.5
2005-02-07 12:00:00,21.56,21.6,21.55,21.59,58725.0,10.8168,10.8369,10.8118,10.8318,58725.0
2005-02-07 12:05:00,21.58,21.59,21.56,21.58,24975.0,10.8268,10.8318,10.8168,10.8268,24975.0
2005-02-07 12:10:00,21.57,21.59,21.57,21.58,24975.0,10.8218,10.8318,10.8218,10.8268,24975.0
2005-02-07 12:15:00,21.58,21.58,21.56,21.56,4725.0,10.8268,10.8268,10.8168,10.8168,4725.0
2005-02-07 12:20:00,21.57,21.57,21.56,21.56,11812.5,10.8218,10.8218,10.8168,10.8168,11812.5
2005-02-07 12:25:00,21.56,21.58,21.55,21.58,20925.0,10.8168,10.8268,10.8118,10.8268,20925.0
2005-02-07 12:30:00,21.58,21.58,21.56,21.56,19237.5,10.8268,10.8268,10.8168,10.8168,19237.5
2005-02-07 12:35:00,21.56,21.56,21.55,21.56,7425.0,10.8168,10.8168,10.8118,10.8168,7425.0
2005-02-07 12:40:00,21.56,21.58,21.56,21.58,14512.5,10.8168,10.8268,10.8168,10.8268,14512.5
2005-02-07 12:45:00,21.58,21.59,21.57,21.57,31725.0,10.8268,10.8318,10.8218,10.8218,31725.0
2005-02-07 12:50:00,21.57,21.58,21.56,21.58,7087.5,10.8218,10.8268,10.8168,10.8268,7087.5
2005-02-07 12:55:00,21.59,21.61,21.59,21.61,24975.0,10.8318,10.8419,10.8318,10.8419,24975.0
2005-02-07 13:00:00,21.61,21.61,21.53,21.54,23962.5,10.8419,10.8419,10.8017,10.8068,23962.5
2005-02-07 13:05:00,21.54,21.56,21.53,21.55,16200.0,10.8068,10.8168,10.8017,10.8118,16200.0
2005-02-07 13:10:00,21.56,21.61,21.56,21.61,29362.5,10.8168,10.8419,10.8168,10.8419,29362.5
2005-02-07 13:15:00,21.61,21.62,21.6,21.6,14512.5,10.8419,10.8469,10.8369,10.8369,14512.5
2005-02-07 13:20:00,21.59,21.6,21.54,21.56,18900.0,10.8318,10.8369,10.8068,10.8168,18900.0
2005-02-07 13:25:00,21.56,21.56,21.53,21.54,10462.5,10.8168,10.8168,10.8017,10.8068,10462.5
2005-02-07 13:30:00,21.54,21.54,21.52,21.52,11475.0,10.8068,10.8068,10.7967,10.7967,11475.0
2005-02-07 13:35:00,21.52,21.53,21.52,21.52,5400.0,10.7967,10.8017,10.7967,10.7967,5400.0
2005-02-07 13:40:00,21.53,21.53,21.52,21.52,8437.5,10.8017,10.8017,10.7967,10.7967,8437.5
2005-02-07 13:45:00,21.52,21.52,21.51,21.52,40837.5,10.7967,10.7967,10.7917,10.7967,40837.5
2005-02-07 13:50:00,21.52,21.52,21.48,21.48,20925.0,10.7967,10.7967,10.7767,10.7767,20925.0
2005-02-07 13:55:00,21.49,21.49,21.46,21.46,19237.5,10.7817,10.7817,10.7666,10.7666,19237.5
2005-02-07 14:00:00,21.46,21.52,21.45,21.51,23962.5,10.7666,10.7967,10.7616,10.7917,23962.5
2005-02-07 14:05:00,21.51,21.52,21.51,21.51,8775.0,10.7917,10.7967,10.7917,10.7917,8775.0
2005-02-07 14:10:00,21.52,21.57,21.51,21.56,46912.5,10.7967,10.8218,10.7917,10.8168,46912.5
2005-02-07 14:15:00,21.56,21.56,21.52,21.53,15187.5,10.8168,10.8168,10.7967,10.8017,15187.5
2005-02-07 14:20:00,21.53,21.53,21.52,21.53,8437.5,10.8017,10.8017,10.7967,10.8017,8437.5
2005-02-07 14:25:00,21.53,21.54,21.52,21.53,16537.5,10.8017,10.8068,10.7967,10.8017,16537.5
2005-02-07 14:30:00,21.54,21.6,21.54,21.6,28350.0,10.8068,10.8369,10.8068,10.8369,28350.0
2005-02-07 14:35:00,21.6,21.6,21.58,21.58,51637.5,10.8369,10.8369,10.8268,10.8268,51637.5
2005-02-07 14:40:00,21.58,21.58,21.57,21.57,17550.0,10.8268,10.8268,10.8218,10.8218,17550.0
2005-02-07 14:45:00,21.57,21.57,21.57,21.57,4387.5,10.8218,10.8218,10.8218,10.8218,4387.5
2005-02-07 14:50:00,21.57,21.6,21.57,21.59,14850.0,10.8218,10.8369,10.8218,10.8318,14850.0
2005-02-07 14:55:00,21.59,21.59,21.57,21.57,9112.5,10.8318,10.8318,10.8218,10.8218,9112.5
2005-02-07 15:00:00,21.56,21.59,21.56,21.56,30037.5,10.8168,10.8318,10.8168,10.8168,30037.5
2005-02-07 15:05:00,21.56,21.58,21.56,21.57,21600.0,10.8168,10.8268,10.8168,10.8218,21600.0
2005-02-07 15:10:00,21.57,21.58,21.56,21.58,14512.5,10.8218,10.8268,10.8168,10.8268,14512.5
2005-02-07 15:15:00,21.58,21.59,21.55,21.55,19912.5,10.8268,10.8318,10.8118,10.8118,19912.5
2005-02-07 15:20:00,21.56,21.56,21.53,21.55,70537.5,10.8168,10.8168,10.8017,10.8118,70537.5
2005-02-07 15:25:00,21.55,21.57,21.53,21.56,38137.5,10.8118,10.8218,10.8017,10.8168,38137.5
2005-02-07 15:30:00,21.56,21.57,21.54,21.55,36450.0,10.8168,10.8218,10.8068,10.8118,36450.0
2005-02-07 15:35:00,21.55,21.56,21.53,21.54,53662.5,10.8118,10.8168,10.8017,10.8068,53662.5
2005-02-07 15:40:00,21.53,21.56,21.52,21.55,36112.5,10.8017,10.8168,10.7967,10.8118,36112.5
2005-02-07 15:45:00,21.56,21.56,21.51,21.51,76612.5,10.8168,10.8168,10.7917,10.7917,76612.5
2005-02-07 15:50:00,21.51,21.57,21.51,21.54,108675.0,10.7917,10.8218,10.7917,10.8068,108675.0
2005-02-07 15:55:00,21.55,21.6,21.54,21.6,129262.5,10.8118,10.8369,10.8068,10.8369,129262.5
2005-02-08 09:30:00,21.69,21.76,21.67,21.74,99900.0,10.882,10.9171,10.872,10.9071,99900.0
2005-02-08 09:35:00,21.75,21.75,21.69,21.7,35775.0,10.9121,10.9121,10.882,10.887,35775.0
2005-02-08 09:40:00,21.7,21.7,21.69,21.7,41512.5,10.887,10.887,10.882,10.887,41512.5
2005-02-08 09:45:00,21.69,21.72,21.68,21.72,46912.5,10.882,10.8971,10.877,10.8971,46912.5
2005-02-08 09:50:00,21.72,21.72,21.68,21.7,46575.0,10.8971,10.8971,10.877,10.887,46575.0
2005-02-08 09:55:00,21.71,21.77,21.68,21.76,66487.5,10.892,10.9221,10.877,10.9171,66487.5
2005-02-08 10:00:00,21.76,21.78,21.75,21.75,33412.5,10.9171,10.9272,10.9121,10.9121,33412.5
2005-02-08 10:05:00,21.76,21.78,21.75,21.77,45225.0,10.9171,10.9272,10.9121,10.9221,45225.0
2005-02-08 10:10:00,21.77,21.81,21.76,21.78,64800.0,10.9221,10.9422,10.9171,10.9272,64800.0
2005-02-08 10:15:00,21.78,21.78,21.71,21.71,42862.5,10.9272,10.9272,10.892,10.892,42862.5
2005-02-08 10:20:00,21.71,21.77,21.64,21.64,46912.5,10.892,10.9221,10.8569,10.8569,46912.5
2005-02-08 10:25:00,21.64,21.65,21.63,21.63,33075.0,10.8569,10.8619,10.8519,10.8519,33075.0
2005-02-08 10:30:00,21.64,21.75,21.64,21.73,57375.0,10.8569,10.9121,10.8569,10.9021,57375.0
2005-02-08 10:35:00,21.72,21.73,21.68,21.73,25987.5,10.8971,10.9021,10.877,10.9021,25987.5
2005-02-08 10:40:00,21.72,21.75,21.71,21.74,41850.0,10.8971,10.9121,10.892,10.9071,41850.0
2005-02-08 10:45:00,21.74,21.77,21.68,21.69,49950.0,10.9071,10.9221,10.877,10.882,49950.0
2005-02-08 10:50:00,21.69,21.69,21.66,21.67,21262.5,10.882,10.882,10.867,10.872,21262.5
2005-02-08 10:55:00,21.67,21.68,21.66,21.67,38475.0,10.872,10.877,10.867,10.872,38475.0
2005-02-08 11:00:00,21.67,21.68,21.65,21.65,24637.5,10.872,10.877,10.8619,10.8619,24637.5
2005-02-08 11:05:00,21.65,21.66,21.65,21.66,6412.5,10.8619,10.867,10.8619,10.867,6412.5
2005-02-08 11:10:00,21.66,21.66,21.63,21.64,17887.5,10.867,10.867,10.8519,10.8569,17887.5
2005-02-08 11:15:00,21.64,21.66,21.64,21.66,27000.0,10.8569,10.867,10.8569,10.867,27000.0
2005-02-08 11:20:00,21.65,21.72,21.65,21.7,26662.5,10.8619,10.8971,10.8619,10.887,26662.5
2005-02-08 11:25:00,21.69,21.7,21.69,21.7,37125.0,10.882,10.887,10.882,10.887,37125.0
2005-02-08 11:30:00,21.69,21.7,21.69,21.69,48600.0,10.882,10.887,10.882,10.882,48600.0
2005-02-08 11:35:00,21.69,21.71,21.69,21.71,38812.5,10.882,10.892,10.882,10.892,38812.5
2005-02-08 11:40:00,21.7,21.75,21.69,21.74,35437.5,10.887,10.9121,10.882,10.9071,35437.5
2005-02-08 11:45:00,21.74,21.74,21.69,21.69,85050.0,10.9071,10.9071,10.882,10.882,85050.0
2005-02-08 11:50:00,21.69,21.76,21.69,21.74,48600.0,10.882,10.9171,10.882,10.9071,48600.0
2005-02-08 11:55:00,21.74,21.75,21.74,21.75,60075.0,10.9071,10.9121,10.9071,10.9121,60075.0
2005-02-08 12:00:00,21.74,21.75,21.72,21.72,33075.0,10.9071,10.9121,10.8971,10.8971,33075.0
2005-02-08 12:05:00,21.72,21.77,21.71,21.77,45900.0,10.8971,10.9221,10.892,10.9221,45900.0
2005-02-08 12:10:00,21.76,21.76,21.66,21.67,56362.5,10.9171,10.9171,10.867,10.872,56362.5
2005-02-08 12:15:00,21.68,21.7,21.68,21.69,13162.5,10.877,10.887,10.877,10.882,13162.5
2005-02-08 12:20:00,21.68,21.69,21.63,21.63,23962.5,10.877,10.882,10.8519,10.8519,23962.5
2005-02-08 12:25:00,21.64,21.64,21.61,21.61,45900.0,10.8569,10.8569,10.8419,10.8419,45900.0
2005-02-08 12:30:00,21.61,21.65,21.6,21.61,17550.0,10.8419,10.8619,10.8369,10.8419,17550.0
2005-02-08 12:35:00,21.61,21.64,21.57,21.59,21937.5,10.8419,10.8569,10.8218,10.8318,21937.5
2005-02-08 12:40:00,21.59,21.62,21.58,21.58,17550.0,10.8318,10.8469,10.8268,10.8268,17550.0
2005-02-08 12:45:00,21.59,21.6,21.55,21.56,45225.0,10.8318,10.8369,10.8118,10.8168,45225.0
2005-02-08 12:50:00,21.56,21.61,21.55,21.59,32400.0,10.8168,10.8419,10.8118,10.8318,32400.0
2005-02-08 12:55:00,21.61,21.63,21.59,21.61,34762.5,10.8419,10.8519,10.8318,10.8419,34762.5
2005-02-08 13:00:00,21.61,21.62,21.58,21.6,27337.5,10.8419,10.8469,10.8268,10.8369,27337.5
2005-02-08 13:05:00,21.59,21.6,21.58,21.6,8437.5,10.8318,10.8369,10.8268,10.8369,8437.5
2005-02-08 13:10:00,21.61,21.62,21.6,21.61,8100.0,10.8419,10.8469,10.8369,10.8419,8100.0
2005-02-08 13:15:00,21.61,21.65,21.6,21.65,19912.5,10.8419,10.8619,10.8369,10.8619,19912.5
2005-02-08 13:20:00,21.65,21.65,21.64,21.65,13500.0,10.8619,10.8619,10.8569,10.8619,13500.0
2005-02-08 13:25:00,21.65,21.66,21.65,21.65,11137.5,10.8619,10.867,10.8619,10.8619,11137.5
2005-02-08 13:30:00,21.65,21.65,21.64,21.64,6075.0,10.8619,10.8619,10.8569,10.8569,6075.0
2005-02-08 13:35:00,21.65,21.65,21.64,21.65,9450.0,10.8619,10.8619,10.8569,10.8619,9450.0
2005-02-08 13:40:00,21.65,21.66,21.65,21.65,29025.0,10.8619,10.867,10.8619,10.8619,29025.0
2005-02-08 13:45:00,21.67,21.67,21.65,21.65,5400.0,10.872,10.872,10.8619,10.8619,5400.0
2005-02-08 13:50:00,21.65,21.66,21.65,21.65,25312.5,10.8619,10.867,10.8619,10.8619,25312.5
2005-02-08 13:55:00,21.66,21.68,21.65,21.68,15525.0,10.867,10.877,10.8619,10.877,15525.0
2005-02-08 14:00:00,21.68,21.7,21.68,21.7,22275.0,10.877,10.887,10.877,10.887,22275.0
2005-02-08 14:05:00,21.7,21.74,21.7,21.73,41850.0,10.887,10.9071,10.887,10.9021,41850.0
2005-02-08 14:10:00,21.74,21.77,21.73,21.75,67500.0,10.9071,10.9221,10.9021,10.9121,67500.0
2005-02-08 14:15:00,21.75,21.76,21.73,21.75,64462.5,10.9121,10.9171,10.9021,10.9121,64462.5
2005-02-08 14:20:00,21.75,21.78,21.75,21.77,61425.0,10.9121,10.9272,10.9121,10.9221,61425.0
2005-02-08 14:25:00,21.77,21.77,21.72,21.73,146137.5,10.9221,10.9221,10.8971,10.9021,146137.5
2005-02-08 14:30:00,21.74,21.74,21.69,21.73,50962.5,10.9071,10.9071,10.882,10.9021,50962.5
2005-02-08 14:35:00,21.74,21.77,21.7,21.75,131625.0,10.9071,10.9221,10.887,10.9121,131625.0
2005-02-08 14:40:00,21.77,21.77,21.74,21.75,47587.5,10.9221,10.9221,10.9071,10.9121,47587.5
2005-02-08 14:45:00,21.74,21.76,21.72,21.75,10125.0,10.9071,10.9171,10.8971,10.9121,10125.0
2005-02-08 14:50:00,21.75,21.75,21.74,21.74,12825.0,10.9121,10.9121,10.9071,10.9071,12825.0
2005-02-08 14:55:00,21.73,21.76,21.7,21.76,120825.0,10.9021,10.9171,10.887,10.9171,120825.0
2005-02-08 15:00:00,21.76,21.78,21.75,21.77,53662.5,10.9171,10.9272,10.9121,10.9221,53662.5
2005-02-08 15:05:00,21.79,21.79,21.75,21.75,43875.0,10.9322,10.9322,10.9121,10.9121,43875.0
2005-02-08 15:10:00,21.75,21.76,21.74,21.74,25650.0,10.9121,10.9171,10.9071,10.9071,25650.0
2005-02-08 15:15:00,21.74,21.74,21.72,21.73,22275.0,10.9071,10.9071,10.8971,10.9021,22275.0
2005-02-08 15:20:00,21.73,21.75,21.73,21.74,41175.0,10.9021,10.9121,10.9021,10.9071,41175.0
2005-02-08 15:25:00,21.74,21.74,21.72,21.72,24300.0,10.9071,10.9071,10.8971,10.8971,24300.0
2005-02-08 15:30:00,21.73,21.73,21.72,21.73,29362.5,10.9021,10.9021,10.8971,10.9021,29362.5
2005-02-08 15:35:00,21.74,21.75,21.74,21.75,34087.5,10.9071,10.9121,10.9071,10.9121,34087.5
2005-02-08 15:40:00,21.75,21.75,21.73,21.75,59062.5,10.9121,10.9121,10.9021,10.9121,59062.5
2005-02-08 15:45:00,21.75,21.75,21.73,21.75,49612.5,10.9121,10.9121,10.9021,10.9121,49612.5
2005-02-08 15:50:00,21.75,21.77,21.75,21.77,81000.0,10.9121,10.9221,10.9121,10.9221,81000.0
2005-02-08 15:55:00,21.77,21.8,21.77,21.8,90450.0,10.9221,10.9372,10.9221,10.9372,90450.0
2005-02-09 09:30:00,21.74,21.81,21.65,21.69,77625.0,10.9071,10.9422,10.8619,10.882,77625.0
2005-02-09 09:35:00,21.71,21.79,21.69,21.78,85387.5,10.892,10.9322,10.882,10.9272,85387.5
2005-02-09 09:40:00,21.79,21.79,21.75,21.76,38475.0,10.9322,10.9322,10.9121,10.9171,38475.0
2005-02-09 09:45:00,21.76,21.88,21.75,21.88,39825.0,10.9171,10.9773,10.9121,10.9773,39825.0
2005-02-09 09:50:00,21.86,21.88,21.81,21.82,18225.0,10.9673,10.9773,10.9422,10.9472,18225.0
2005-02-09 09:55:00,21.81,21.81,21.77,21.78,19575.0,10.9422,10.9422,10.9221,10.9272,19575.0
2005-02-09 10:00:00,21.8,21.82,21.78,21.8,23962.5,10.9372,10.9472,10.9272,10.9372,23962.5
2005-02-09 10:05:00,21.81,21.83,21.8,21.83,16537.5,10.9422,10.9523,10.9372,10.9523,16537.5
2005-02-09 10:10:00,21.83,21.83,21.65,21.65,55350.0,10.9523,10.9523,10.8619,10.8619,55350.0
2005-02-09 10:15:00,21.66,21.66,21.59,21.61,36787.5,10.867,10.867,10.8318,10.8419,36787.5
2005-02-09 10:20:00,21.61,21.61,21.51,21.58,74250.0,10.8419,10.8419,10.7917,10.8268,74250.0
2005-02-09 10:25:00,21.59,21.6,21.57,21.58,33750.0,10.8318,10.8369,10.8218,10.8268,33750.0
2005-02-09 10:30:00,21.59,21.6,21.49,21.49,43200.0,10.8318,10.8369,10.7817,10.7817,43200.0
2005-02-09 10:35:00,21.49,21.58,21.48,21.58,46237.5,10.7817,10.8268,10.7767,10.8268,46237.5
2005-02-09 10:40:00,21.58,21.58,21.53,21.54,47925.0,10.8268,10.8268,10.8017,10.8068,47925.0
2005-02-09 10:45:00,21.53,21.6,21.49,21.57,61762.5,10.8017,10.8369,10.7817,10.8218,61762.5
2005-02-09 10:50:00,21.57,21.58,21.53,21.53,34762.5,10.8218,10.8268,10.8017,10.8017,34762.5
2005-02-09 10:55:00,21.54,21.54,21.53,21.53,19237.5,10.8068,10.8068,10.8017,10.8017,19237.5
2005-02-09 11:00:00,21.53,21.53,21.52,21.53,20587.5,10.8017,10.8017,10.7967,10.8017,20587.5
2005-02-09 11:05:00,21.52,21.56,21.52,21.53,51637.5,10.7967,10.8168,10.7967,10.8017,51637.5
2005-02-09 11:10:00,21.53,21.53,21.48,21.49,64125.0,10.8017,10.8017,10.7767,10.7817,64125.0
2005-02-09 11:15:00,21.49,21.5,21.48,21.5,15187.5,10.7817,10.7867,10.7767,10.7867,15187.5
2005-02-09 11:20:00,21.5,21.52,21.5,21.52,57037.5,10.7867,10.7967,10.7867,10.7967,57037.5
2005-02-09 11:25:00,21.52,21.54,21.5,21.52,44550.0,10.7967,10.8068,10.7867,10.7967,44550.0
2005-02-09 11:30:00,21.53,21.54,21.52,21.53,10800.0,10.8017,10.8068,10.7967,10.8017,10800.0
2005-02-09 11:35:00,21.54,21.56,21.54,21.54,19575.0,10.8068,10.8168,10.8068,10.8068,19575.0
2005-02-09 11:40:00,21.54,21.54,21.51,21.54,34762.5,10.8068,10.8068,10.7917,10.8068,34762.5
2005-02-09 11:45:00,21.55,21.55,21.53,21.53,8100.0,10.8118,10.8118,10.8017,10.8017,8100.0
2005-02-09 11:50:00,21.53,21.57,21.53,21.56,19912.5,10.8017,10.8218,10.8017,10.8168,19912.5
2005-02-09 11:55:00,21.56,21.57,21.56,21.56,8775.0,10.8168,10.8218,10.8168,10.8168,8775.0
2005-02-09 12:00:00,21.56,21.6,21.56,21.59,169087.5,10.8168,10.8369,10.8168,10.8318,169087.5
2005-02-09 12:05:00,21.59,21.59,21.59,21.59,20587.5,10.8318,10.8318,10.8318,10.8318,20587.5
2005-02-09 12:10:00,21.59,21.59,21.58,21.58,6750.0,10.8318,10.8318,10.8268,10.8268,6750.0
2005-02-09 12:15:00,21.59,21.59,21.58,21.58,18900.0,10.8318,10.8318,10.8268,10.8268,18900.0
2005-02-09 12:20:00,21.58,21.58,21.58,21.58,12487.5,10.8268,10.8268,10.8268,10.8268,12487.5
2005-02-09 12:25:00,21.58,21.58,21.55,21.55,19912.5,10.8268,10.8268,10.8118,10.8118,19912.5
2005-02-09 12:30:00,21.55,21.56,21.54,21.56,18225.0,10.8118,10.8168,10.8068,10.8168,18225.0
2005-02-09 12:35:00,21.55,21.57,21.55,21.57,12487.5,10.8118,10.8218,10.8118,10.8218,12487.5
2005-02-09 12:40:00,21.57,21.58,21.56,21.56,39150.0,10.8218,10.8268,10.8168,10.8168,39150.0
2005-02-09 12:45:00,21.55,21.56,21.54,21.54,7087.5,10.8118,10.8168,10.8068,10.8068,7087.5
2005-02-09 12:50:00,21.54,21.54,21.53,21.53,13837.5,10.8068,10.8068,10.8017,10.8017,13837.5
2005-02-09 12:55:00,21.54,21.55,21.53,21.55,6075.0,10.8068,10.8118,10.8017,10.8118,6075.0
2005-02-09 13:00:00,21.55,21.57,21.55,21.57,14850.0,10.8118,10.8218,10.8118,10.8218,14850.0
2005-02-09 13:05:00,21.56,21.58,21.56,21.56,21262.5,10.8168,10.8268,10.8168,10.8168,21262.5
2005-02-09 13:10:00,21.57,21.58,21.57,21.57,7425.0,10.8218,10.8268,10.8218,10.8218,7425.0
2005-02-09 13:15:00,21.57,21.58,21.55,21.55,22950.0,10.8218,10.8268,10.8118,10.8118,22950.0
2005-02-09 13:20:00,21.56,21.58,21.55,21.57,28012.5,10.8168,10.8268,10.8118,10.8218,28012.5
2005-02-09 13:25:00,21.57,21.59,21.56,21.58,13837.5,10.8218,10.8318,10.8168,10.8268,13837.5
2005-02-09 13:30:00,21.58,21.58,21.57,21.58,7762.5,10.8268,10.8268,10.8218,10.8268,7762.5
2005-02-09 13:35:00,21.58,21.58,21.55,21.55,21262.5,10.8268,10.8268,10.8118,10.8118,21262.5
2005-02-09 13:40:00,21.55,21.56,21.54,21.55,6412.5,10.8118,10.8168,10.8068,10.8118,6412.5
2005-02-09 13:45:00,21.55,21.55,21.53,21.53,15862.5,10.8118,10.8118,10.8017,10.8017,15862.5
2005-02-09 13:50:00,21.53,21.55,21.52,21.54,34425.0,10.8017,10.8118,10.7967,10.8068,34425.0
2005-02-09 13:55:00,21.54,21.54,21.48,21.48,69862.5,10.8068,10.8068,10.7767,10.7767,69862.5
2005-02-09 14:00:00,21.48,21.48,21.44,21.45,55350.0,10.7767,10.7767,10.7566,10.7616,55350.0
2005-02-09 14:05:00,21.44,21.45,21.35,21.39,88087.5,10.7566,10.7616,10.7114,10.7315,88087.5
2005-02-09 14:10:00,21.41,21.43,21.39,21.41,48937.5,10.7415,10.7516,10.7315,10.7415,48937.5
2005-02-09 14:15:00,21.4,21.42,21.39,21.4,29700.0,10.7365,10.7466,10.7315,10.7365,29700.0
2005-02-09 14:20:00,21.4,21.41,21.39,21.39,7425.0,10.7365,10.7415,10.7315,10.7315,7425.0
2005-02-09 14:25:00,21.39,21.39,21.36,21.37,21937.5,10.7315,10.7315,10.7164,10.7215,21937.5
2005-02-09 14:30:00,21.36,21.39,21.35,21.39,48262.5,10.7164,10.7315,10.7114,10.7315,48262.5
2005-02-09 14:35:00,21.38,21.42,21.37,21.42,23962.5,10.7265,10.7466,10.7215,10.7466,23962.5
2005-02-09 14:40:00,21.42,21.45,21.39,21.45,116437.5,10.7466,10.7616,10.7315,10.7616,116437.5
2005-02-09 14:45:00,21.44,21.48,21.42,21.45,127912.5,10.7566,10.7767,10.7466,10.7616,127912.5
2005-02-09 14:50:00,21.45,21.46,21.43,21.43,63112.5,10.7616,10.7666,10.7516,10.7516,63112.5
2005-02-09 14:55:00,21.43,21.53,21.43,21.49,96187.5,10.7516,10.8017,10.7516,10.7817,96187.5
2005-02-09 15:00:00,21.49,21.54,21.48,21.48,181912.5,10.7817,10.8068,10.7767,10.7767,181912.5
2005-02-09 15:05:00,21.48,21.48,21.46,21.47,73912.5,10.7767,10.7767,10.7666,10.7716,73912.5
2005-02-09 15:10:00,21.46,21.52,21.46,21.48,61425.0,10.7666,10.7967,10.7666,10.7767,61425.0
2005-02-09 15:15:00,21.48,21.48,21.46,21.48,13162.5,10.7767,10.7767,10.7666,10.7767,13162.5
2005-02-09 15:20:00,21.48,21.5,21.46,21.47,73912.5,10.7767,10.7867,10.7666,10.7716,73912.5
2005-02-09 15:25:00,21.48,21.48,21.46,21.46,75937.5,10.7767,10.7767,10.7666,10.7666,75937.5
2005-02-09 15:30:00,21.47,21.48,21.46,21.47,72900.0,10.7716,10.7767,10.7666,10.7716,72900.0
2005-02-09 15:35:00,21.46,21.46,21.42,21.43,31725.0,10.7666,10.7666,10.7466,10.7516,31725.0
2005-02-09 15:40:00,21.42,21.43,21.38,21.4,71212.5,10.7466,10.7516,10.7265,10.7365,71212.5
2005-02-09 15:45:00,21.4,21.44,21.39,21.43,128587.5,10.7365,10.7566,10.7315,10.7516,128587.5
2005-02-09 15:50:00,21.43,21.43,21.37,21.37,56025.0,10.7516,10.7516,10.7215,10.7215,56025.0
2005-02-09 15:55:00,21.37,21.41,21.37,21.41,72900.0,10.7215,10.7415,10.7215,10.7415,72900.0
2005-02-10 09:30:00,21.56,21.66,21.48,21.59,61087.5,10.8168,10.867,10.7767,10.8318,61087.5
2005-02-10 09:35:00,21.56,21.6,21.38,21.4,59062.5,10.8168,10.8369,10.7265,10.7365,59062.5
2005-02-10 09:40:00,21.4,21.44,21.36,21.4,25312.5,10.7365,10.7566,10.7164,10.7365,25312.5
2005-02-10 09:45:00,21.37,21.42,21.34,21.38,37800.0,10.7215,10.7466,10.7064,10.7265,37800.0
2005-02-10 09:50:00,21.39,21.46,21.38,21.46,15525.0,10.7315,10.7666,10.7265,10.7666,15525.0
2005-02-10 09:55:00,21.46,21.49,21.42,21.47,64800.0,10.7666,10.7817,10.7466,10.7716,64800.0
2005-02-10 10:00:00,21.47,21.53,21.47,21.53,34087.5,10.7716,10.8017,10.7716,10.8017,34087.5
2005-02-10 10:05:00,21.53,21.56,21.49,21.51,89437.5,10.8017,10.8168,10.7817,10.7917,89437.5
2005-02-10 10:10:00,21.52,21.53,21.46,21.48,55687.5,10.7967,10.8017,10.7666,10.7767,55687.5
2005-02-10 10:15:00,21.49,21.56,21.49,21.55,44212.5,10.7817,10.8168,10.7817,10.8118,44212.5
2005-02-10 10:20:00,21.54,21.6,21.54,21.57,62100.0,10.8068,10.8369,10.8068,10.8218,62100.0
2005-02-10 10:25:00,21.57,21.62,21.56,21.59,81675.0,10.8218,10.8469,10.8168,10.8318,81675.0
2005-02-10 10:30:00,21.6,21.63,21.59,21.62,39150.0,10.8369,10.8519,10.8318,10.8469,39150.0
2005-02-10 10:35:00,21.62,21.62,21.61,21.62,9112.5,10.8469,10.8469,10.8419,10.8469,9112.5
2005-02-10 10:40:00,21.61,21.62,21.6,21.6,15525.0,10.8419,10.8469,10.8369,10.8369,15525.0
2005-02-10 10:45:00,21.6,21.61,21.42,21.56,44550.0,10.8369,10.8419,10.7466,10.8168,44550.0
2005-02-10 10:50:00,21.58,21.59,21.57,21.59,13837.5,10.8268,10.8318,10.8218,10.8318,13837.5
2005-02-10 10:55:00,21.59,21.6,21.57,21.57,15525.0,10.8318,10.8369,10.8218,10.8218,15525.0
2005-02-10 11:00:00,21.57,21.57,21.55,21.55,34087.5,10.8218,10.8218,10.8118,10.8118,34087.5
2005-02-10 11:05:00,21.56,21.56,21.53,21.56,22950.0,10.8168,10.8168,10.8017,10.8168,22950.0
2005-02-10 11:10:00,21.56,21.56,21.52,21.52,29025.0,10.8168,10.8168,10.7967,10.7967,29025.0
2005-02-10 11:15:00,21.52,21.52,21.48,21.48,34425.0,10.7967,10.7967,10.7767,10.7767,34425.0
2005-02-10 11:20:00,21.48,21.48,21.45,21.48,26662.5,10.7767,10.7767,10.7616,10.7767,26662.5
2005-02-10 11:25:00,21.47,21.51,21.47,21.49,39150.0,10.7716,10.7917,10.7716,10.7817,39150.0
2005-02-10 11:30:00,21.49,21.53,21.49,21.5,36450.0,10.7817,10.8017,10.7817,10.7867,36450.0
2005-02-10 11:35:00,21.5,21.51,21.49,21.5,11812.5,10.7867,10.7917,10.7817,10.7867,11812.5
2005-02-10 11:40:00,21.5,21.51,21.47,21.48,11475.0,10.7867,10.7917,10.7716,10.7767,11475.0
2005-02-10 11:45:00,21.49,21.5,21.48,21.5,5062.5,10.7817,10.7867,10.7767,10.7867,5062.5
2005-02-10 11:50:00,21.5,21.53,21.49,21.51,81675.0,10.7867,10.8017,10.7817,10.7917,81675.0
2005-02-10 11:55:00,21.51,21.52,21.48,21.48,7425.0,10.7917,10.7967,10.7767,10.7767,7425.0
2005-02-10 12:00:00,21.48,21.54,21.48,21.54,12487.5,10.7767,10.8068,10.7767,10.8068,12487.5
2005-02-10 12:05:00,21.53,21.53,21.53,21.53,675.0,10.8017,10.8017,10.8017,10.8017,675.0
2005-02-10 12:10:00,21.52,21.53,21.51,21.52,5737.5,10.7967,10.8017,10.7917,10.7967,5737.5
2005-02-10 12:15:00,21.51,21.52,21.51,21.52,4387.5,10.7917,10.7967,10.7917,10.7967,4387.5
2005-02-10 12:20:00,21.53,21.55,21.53,21.54,44212.5,10.8017,10.8118,10.8017,10.8068,44212.5
2005-02-10 12:25:00,21.54,21.6,21.54,21.6,30712.5,10.8068,10.8369,10.8068,10.8369,30712.5
2005-02-10 12:30:00,21.6,21.63,21.6,21.62,34762.5,10.8369,10.8519,10.8369,10.8469,34762.5
2005-02-10 12:35:00,21.62,21.64,21.62,21.63,11475.0,10.8469,10.8569,10.8469,10.8519,11475.0
2005-02-10 12:40:00,21.63,21.64,21.62,21.64,16200.0,10.8519,10.8569,10.8469,10.8569,16200.0
2005-02-10 12:45:00,21.63,21.66,21.62,21.64,28012.5,10.8519,10.867,10.8469,10.8569,28012.5
2005-02-10 12:50:00,21.64,21.65,21.63,21.64,15862.5,10.8569,10.8619,10.8519,10.8569,15862.5
2005-02-10 12:55:00,21.63,21.65,21.63,21.65,9787.5,10.8519,10.8619,10.8519,10.8619,9787.5
2005-02-10 13:00:00,21.63,21.65,21.63,21.65,15862.5,10.8519,10.8619,10.8519,10.8619,15862.5
2005-02-10 13:05:00,21.65,21.65,21.56,21.58,13837.5,10.8619,10.8619,10.8168,10.8268,13837.5
2005-02-10 13:10:00,21.58,21.59,21.57,21.59,5400.0,10.8268,10.8318,10.8218,10.8318,5400.0
2005-02-10 13:15:00,21.6,21.61,21.59,21.6,12150.0,10.8369,10.8419,10.8318,10.8369,12150.0
2005-02-10 13:20:00,21.6,21.64,21.6,21.63,21600.0,10.8369,10.8569,10.8369,10.8519,21600.0
2005-02-10 13:25:00,21.64,21.75,21.64,21.74,51300.0,10.8569,10.9121,10.8569,10.9071,51300.0
2005-02-10 13:30:00,21.74,21.77,21.68,21.7,37125.0,10.9071,10.9221,10.877,10.887,37125.0
2005-02-10 13:35:00,21.7,21.72,21.67,21.68,28012.5,10.887,10.8971,10.872,10.877,28012.5
2005-02-10 13:40:00,21.68,21.68,21.66,21.67,11812.5,10.877,10.877,10.867,10.872,11812.5
2005-02-10 13:45:00,21.67,21.7,21.66,21.69,17887.5,10.872,10.887,10.867,10.882,17887.5
2005-02-10 13:50:00,21.69,21.72,21.69,21.71,29025.0,10.882,10.8971,10.882,10.892,29025.0
2005-02-10 13:55:00,21.72,21.78,21.72,21.78,43200.0,10.8971,10.9272,10.8971,10.9272,43200.0
2005-02-10 14:00:00,21.78,21.79,21.71,21.71,11137.5,10.9272,10.9322,10.892,10.892,11137.5
2005-02-10 14:05:00,21.72,21.72,21.7,21.7,16875.0,10.8971,10.8971,10.887,10.887,16875.0
2005-02-10 14:10:00,21.69,21.7,21.68,21.69,16875.0,10.882,10.887,10.877,10.882,16875.0
2005-02-10 14:15:00,21.68,21.73,21.67,21.69,29700.0,10.877,10.9021,10.872,10.882,29700.0
2005-02-10 14:20:00,21.69,21.71,21.69,21.71,13837.5,10.882,10.892,10.882,10.892,13837.5
2005-02-10 14:25:00,21.71,21.72,21.7,21.7,30375.0,10.892,10.8971,10.887,10.887,30375.0
2005-02-10 14:30:00,21.7,21.7,21.6,21.6,54337.5,10.887,10.887,10.8369,10.8369,54337.5
2005-02-10 14:35:00,21.61,21.63,21.53,21.55,79650.0,10.8419,10.8519,10.8017,10.8118,79650.0
2005-02-10 14:40:00,21.56,21.57,21.48,21.49,77287.5,10.8168,10.8218,10.7767,10.7817,77287.5
2005-02-10 14:45:00,21.49,21.56,21.48,21.56,28012.5,10.7817,10.8168,10.7767,10.8168,28012.5
2005-02-10 14:50:00,21.55,21.61,21.55,21.56,54000.0,10.8118,10.8419,10.8118,10.8168,54000.0
2005-02-10 14:55:00,21.55,21.58,21.53,21.54,65137.5,10.8118,10.8268,10.8017,10.8068,65137.5
2005-02-10 15:00:00,21.54,21.54,21.48,21.51,89437.5,10.8068,10.8068,10.7767,10.7917,89437.5
2005-02-10 15:05:00,21.51,21.56,21.51,21.56,44212.5,10.7917,10.8168,10.7917,10.8168,44212.5
2005-02-10 15:10:00,21.55,21.56,21.54,21.54,17550.0,10.8118,10.8168,10.8068,10.8068,17550.0
2005-02-10 15:15:00,21.54,21.56,21.51,21.56,43875.0,10.8068,10.8168,10.7917,10.8168,43875.0
2005-02-10 15:20:00,21.55,21.59,21.54,21.59,20250.0,10.8118,10.8318,10.8068,10.8318,20250.0
2005-02-10 15:25:00,21.59,21.63,21.56,21.63,24975.0,10.8318,10.8519,10.8168,10.8519,24975.0
2005-02-10 15:30:00,21.62,21.62,21.6,21.61,33750.0,10.8469,10.8469,10.8369,10.8419,33750.0
2005-02-10 15:35:00,21.6,21.61,21.55,21.56,59400.0,10.8369,10.8419,10.8118,10.8168,59400.0
2005-02-10 15:40:00,21.56,21.56,21.54,21.56,29362.5,10.8168,10.8168,10.8068,10.8168,29362.5
2005-02-10 15:45:00,21.56,21.56,21.53,21.54,32737.5,10.8168,10.8168,10.8017,10.8068,32737.5
2005-02-10 15:50:00,21.53,21.57,21.53,21.56,44550.0,10.8017,10.8218,10.8017,10.8168,44550.0
2005-02-10 15:55:00,21.56,21.6,21.56,21.57,63450.0,10.8168,10.8369,10.8168,10.8218,63450.0
2005-02-11 09:30:00,21.63,21.67,21.51,21.54,39825.0,10.8519,10.872,10.7917,10.8068,39825.0
2005-02-11 09:35:00,21.57,21.59,21.49,21.49,17887.5,10.8218,10.8318,10.7817,10.7817,17887.5
2005-02-11 09:40:00,21.49,21.5,21.46,21.5,23962.5,10.7817,10.7867,10.7666,10.7867,23962.5
2005-02-11 09:45:00,21.5,21.51,21.44,21.48,22950.0,10.7867,10.7917,10.7566,10.7767,22950.0
2005-02-11 09:50:00,21.48,21.5,21.44,21.48,14175.0,10.7767,10.7867,10.7566,10.7767,14175.0
2005-02-11 09:55:00,21.47,21.55,21.45,21.51,18900.0,10.7716,10.8118,10.7616,10.7917,18900.0
2005-02-11 10:00:00,21.51,21.54,21.48,21.48,28350.0,10.7917,10.8068,10.7767,10.7767,28350.0
2005-02-11 10:05:00,21.47,21.47,21.39,21.45,36450.0,10.7716,10.7716,10.7315,10.7616,36450.0
2005-02-11 10:10:00,21.45,21.45,21.4,21.4,36450.0,10.7616,10.7616,10.7365,10.7365,36450.0
2005-02-11 10:15:00,21.42,21.46,21.41,21.43,14175.0,10.7466,10.7666,10.7415,10.7516,14175.0
2005-02-11 10:20:00,21.45,21.46,21.38,21.46,23287.5,10.7616,10.7666,10.7265,10.7666,23287.5
2005-02-11 10:25:00,21.46,21.54,21.42,21.54,20925.0,10.7666,10.8068,10.7466,10.8068,20925.0
2005-02-11 10:30:00,21.54,21.54,21.5,21.51,74587.5,10.8068,10.8068,10.7867,10.7917,74587.5
2005-02-11 10:35:00,21.5,21.58,21.49,21.54,26662.5,10.7867,10.8268,10.7817,10.8068,26662.5
2005-02-11 10:40:00,21.54,21.54,21.44,21.47,41512.5,10.8068,10.8068,10.7566,10.7716,41512.5
2005-02-11 10:45:00,21.48,21.55,21.47,21.51,56700.0,10.7767,10.8118,10.7716,10.7917,56700.0
2005-02-11 10:50:00,21.51,21.51,21.46,21.47,22950.0,10.7917,10.7917,10.7666,10.7716,22950.0
2005-02-11 10:55:00,21.48,21.48,21.46,21.48,13837.5,10.7767,10.7767,10.7666,10.7767,13837.5
2005-02-11 11:00:00,21.48,21.51,21.48,21.49,69862.5,10.7767,10.7917,10.7767,10.7817,69862.5
2005-02-11 11:05:00,21.5,21.58,21.5,21.54,63450.0,10.7867,10.8268,10.7867,10.8068,63450.0
2005-02-11 11:10:00,21.54,21.68,21.53,21.62,101587.5,10.8068,10.877,10.8017,10.8469,101587.5
2005-02-11 11:15:00,21.63,21.69,21.61,21.66,64125.0,10.8519,10.882,10.8419,10.867,64125.0
2005-02-11 11:20:00,21.67,21.67,21.57,21.6,86062.5,10.872,10.872,10.8218,10.8369,86062.5
2005-02-11 11:25:00,21.6,21.79,21.6,21.77,108675.0,10.8369,10.9322,10.8369,10.9221,108675.0
2005-02-11 11:30:00,21.79,21.82,21.68,21.71,85725.0,10.9322,10.9472,10.877,10.892,85725.0
2005-02-11 11:35:00,21.7,21.72,21.65,21.72,95850.0,10.887,10.8971,10.8619,10.8971,95850.0
2005-02-11 11:40:00,21.7,21.77,21.69,21.77,83700.0,10.887,10.9221,10.882,10.9221,83700.0
2005-02-11 11:45:00,21.77,21.77,21.7,21.72,44887.5,10.9221,10.9221,10.887,10.8971,44887.5
2005-02-11 11:50:00,21.7,21.7,21.61,21.62,45900.0,10.887,10.887,10.8419,10.8469,45900.0
2005-02-11 11:55:00,21.61,21.64,21.58,21.61,24637.5,10.8419,10.8569,10.8268,10.8419,24637.5
2005-02-11 12:00:00,21.6,21.66,21.6,21.65,35775.0,10.8369,10.867,10.8369,10.8619,35775.0
2005-02-11 12:05:00,21.65,21.65,21.62,21.64,7762.5,10.8619,10.8619,10.8469,10.8569,7762.5
2005-02-11 12:10:00,21.63,21.65,21.62,21.64,13837.5,10.8519,10.8619,10.8469,10.8569,13837.5
2005-02-11 12:15:00,21.64,21.64,21.59,21.6,29025.0,10.8569,10.8569,10.8318,10.8369,29025.0
2005-02-11 12:20:00,21.59,21.66,21.58,21.65,29025.0,10.8318,10.867,10.8268,10.8619,29025.0
2005-02-11 12:25:00,21.65,21.72,21.62,21.62,36450.0,10.8619,10.8971,10.8469,10.8469,36450.0
2005-02-11 12:30:00,21.63,21.63,21.62,21.62,6412.5,10.8519,10.8519,10.8469,10.8469,6412.5
2005-02-11 12:35:00,21.62,21.67,21.6,21.66,35100.0,10.8469,10.872,10.8369,10.867,35100.0
2005-02-11 12:40:00,21.64,21.65,21.63,21.63,18225.0,10.8569,10.8619,10.8519,10.8519,18225.0
2005-02-11 12:45:00,21.63,21.67,21.62,21.64,10800.0,10.8519,10.872,10.8469,10.8569,10800.0
2005-02-11 12:50:00,21.64,21.64,21.62,21.62,8100.0,10.8569,10.8569,10.8469,10.8469,8100.0
2005-02-11 12:55:00,21.62,21.63,21.61,21.61,9787.5,10.8469,10.8519,10.8419,10.8419,9787.5
2005-02-11 13:00:00,21.61,21.62,21.6,21.62,3375.0,10.8419,10.8469,10.8369,10.8469,3375.0
2005-02-11 13:05:00,21.63,21.64,21.56,21.64,52312.5,10.8519,10.8569,10.8168,10.8569,52312.5
2005-02-11 13:10:00,21.64,21.64,21.6,21.63,8775.0,10.8569,10.8569,10.8369,10.8519,8775.0
2005-02-11 13:15:00,21.63,21.64,21.61,21.61,19237.5,10.8519,10.8569,10.8419,10.8419,19237.5
2005-02-11 13:20:00,21.6,21.61,21.6,21.6,2700.0,10.8369,10.8419,10.8369,10.8369,2700.0
2005-02-11 13:25:00,21.62,21.64,21.6,21.6,7762.5,10.8469,10.8569,10.8369,10.8369,7762.5
2005-02-11 13:30:00,21.61,21.61,21.61,21.61,337.5,10.8419,10.8419,10.8419,10.8419,337.5
2005-02-11 13:35:00,21.62,21.67,21.6,21.67,20587.5,10.8469,10.872,10.8369,10.872,20587.5
2005-02-11 13:40:00,21.67,21.67,21.62,21.62,15862.5,10.872,10.872,10.8469,10.8469,15862.5
2005-02-11 13:45:00,21.63,21.63,21.62,21.62,6075.0,10.8519,10.8519,10.8469,10.8469,6075.0
2005-02-11 13:50:00,21.63,21.69,21.62,21.69,29025.0,10.8519,10.882,10.8469,10.882,29025.0
2005-02-11 13:55:00,21.69,21.7,21.66,21.67,67162.5,10.882,10.887,10.867,10.872,67162.5
2005-02-11 14:00:00,21.66,21.67,21.66,21.66,27000.0,10.867,10.872,10.867,10.867,27000.0
2005-02-11 14:05:00,21.66,21.67,21.64,21.66,67162.5,10.867,10.872,10.8569,10.867,67162.5
2005-02-11 14:10:00,21.65,21.66,21.64,21.66,39825.0,10.8619,10.867,10.8569,10.867,39825.0
2005-02-11 14:15:00,21.65,21.7,21.65,21.67,84712.5,10.8619,10.887,10.8619,10.872,84712.5
2005-02-11 14:20:00,21.68,21.7,21.68,21.69,8437.5,10.877,10.887,10.877,10.882,8437.5
2005-02-11 14:25:00,21.69,21.72,21.68,21.68,30037.5,10.882,10.8971,10.877,10.877,30037.5
2005-02-11 14:30:00,21.67,21.68,21.65,21.66,39150.0,10.872,10.877,10.8619,10.867,39150.0
2005-02-11 14:35:00,21.66,21.7,21.66,21.69,21937.5,10.867,10.887,10.867,10.882,21937.5
2005-02-11 14:40:00,21.69,21.69,21.67,21.67,23287.5,10.882,10.882,10.872,10.872,23287.5
2005-02-11 14:45:00,21.67,21.68,21.63,21.63,45562.5,10.872,10.877,10.8519,10.8519,45562.5
2005-02-11 14:50:00,21.63,21.64,21.63,21.64,39150.0,10.8519,10.8569,10.8519,10.8569,39150.0
2005-02-11 14:55:00,21.64,21.65,21.62,21.62,18562.5,10.8569,10.8619,10.8469,10.8469,18562.5
2005-02-11 15:00:00,21.63,21.63,21.6,21.62,15525.0,10.8519,10.8519,10.8369,10.8469,15525.0
2005-02-11 15:05:00,21.63,21.63,21.61,21.62,26325.0,10.8519,10.8519,10.8419,10.8469,26325.0
2005-02-11 15:10:00,21.63,21.66,21.63,21.64,48937.5,10.8519,10.867,10.8519,10.8569,48937.5
2005-02-11 15:15:00,21.65,21.66,21.65,21.66,9112.5,10.8619,10.867,10.8619,10.867,9112.5
2005-02-11 15:20:00,21.66,21.68,21.66,21.66,22950.0,10.867,10.877,10.867,10.867,22950.0
2005-02-11 15:25:00,21.66,21.66,21.64,21.64,36787.5,10.867,10.867,10.8569,10.8569,36787.5
2005-02-11 15:30:00,21.64,21.65,21.63,21.63,30375.0,10.8569,10.8619,10.8519,10.8519,30375.0
2005-02-11 15:35:00,21.63,21.64,21.61,21.63,23287.5,10.8519,10.8569,10.8419,10.8519,23287.5
2005-02-11 15:40:00,21.63,21.63,21.62,21.63,29700.0,10.8519,10.8519,10.8469,10.8519,29700.0
2005-02-11 15:45:00,21.63,21.63,21.62,21.63,26325.0,10.8519,10.8519,10.8469,10.8519,26325.0
2005-02-11 15:50:00,21.61,21.63,21.61,21.63,22275.0,10.8419,10.8519,10.8419,10.8519,22275.0
2005-02-11 15:55:00,21.63,21.63,21.6,21.62,106312.5,10.8519,10.8519,10.8369,10.8469,106312.5
2005-02-14 09:30:00,21.63,21.63,21.54,21.55,50287.5,10.8519,10.8519,10.8068,10.8118,50287.5
2005-02-14 09:35:00,21.55,21.63,21.54,21.56,114750.0,10.8118,10.8519,10.8068,10.8168,114750.0
2005-02-14 09:40:00,21.58,21.63,21.56,21.59,36787.5,10.8268,10.8519,10.8168,10.8318,36787.5
2005-02-14 09:45:00,21.58,21.63,21.54,21.54,54675.0,10.8268,10.8519,10.8068,10.8068,54675.0
2005-02-14 09:50:00,21.55,21.59,21.54,21.56,62437.5,10.8118,10.8318,10.8068,10.8168,62437.5
2005-02-14 09:55:00,21.56,21.58,21.54,21.56,18225.0,10.8168,10.8268,10.8068,10.8168,18225.0
2005-02-14 10:00:00,21.56,21.57,21.48,21.48,59062.5,10.8168,10.8218,10.7767,10.7767,59062.5
2005-02-14 10:05:00,21.48,21.56,21.47,21.56,8100.0,10.7767,10.8168,10.7716,10.8168,8100.0
2005-02-14 10:10:00,21.54,21.55,21.5,21.5,10462.5,10.8068,10.8118,10.7867,10.7867,10462.5
2005-02-14 10:15:00,21.5,21.56,21.5,21.53,18225.0,10.7867,10.8168,10.7867,10.8017,18225.0
2005-02-14 10:20:00,21.53,21.54,21.51,21.51,8775.0,10.8017,10.8068,10.7917,10.7917,8775.0
2005-02-14 10:25:00,21.51,21.54,21.51,21.51,11137.5,10.7917,10.8068,10.7917,10.7917,11137.5
2005-02-14 10:30:00,21.52,21.58,21.52,21.56,19912.5,10.7967,10.8268,10.7967,10.8168,19912.5
2005-02-14 10:35:00,21.56,21.56,21.53,21.53,20587.5,10.8168,10.8168,10.8017,10.8017,20587.5
2005-02-14 10:40:00,21.53,21.53,21.5,21.5,18225.0,10.8017,10.8017,10.7867,10.7867,18225.0
2005-02-14 10:45:00,21.5,21.52,21.48,21.51,56362.5,10.7867,10.7967,10.7767,10.7917,56362.5
2005-02-14 10:50:00,21.51,21.53,21.49,21.5,46912.5,10.7917,10.8017,10.7817,10.7867,46912.5
2005-02-14 10:55:00,21.5,21.51,21.48,21.48,39825.0,10.7867,10.7917,10.7767,10.7767,39825.0
2005-02-14 11:00:00,21.49,21.5,21.42,21.44,29700.0,10.7817,10.7867,10.7466,10.7566,29700.0
2005-02-14 11:05:00,21.44,21.46,21.44,21.45,11475.0,10.7566,10.7666,10.7566,10.7616,11475.0
2005-02-14 11:10:00,21.46,21.48,21.46,21.48,41175.0,10.7666,10.7767,10.7666,10.7767,41175.0
2005-02-14 11:15:00,21.48,21.5,21.46,21.5,28012.5,10.7767,10.7867,10.7666,10.7867,28012.5
2005-02-14 11:20:00,21.49,21.5,21.48,21.5,23962.5,10.7817,10.7867,10.7767,10.7867,23962.5
2005-02-14 11:25:00,21.5,21.51,21.5,21.5,8775.0,10.7867,10.7917,10.7867,10.7867,8775.0
2005-02-14 11:30:00,21.51,21.52,21.5,21.51,18225.0,10.7917,10.7967,10.7867,10.7917,18225.0
2005-02-14 11:35:00,21.51,21.51,21.51,21.51,6750.0,10.7917,10.7917,10.7917,10.7917,6750.0
2005-02-14 11:40:00,21.51,21.53,21.51,21.53,11475.0,10.7917,10.8017,10.7917,10.8017,11475.0
2005-02-14 11:45:00,21.53,21.53,21.51,21.51,11137.5,10.8017,10.8017,10.7917,10.7917,11137.5
2005-02-14 11:50:00,21.51,21.51,21.48,21.49,13500.0,10.7917,10.7917,10.7767,10.7817,13500.0
2005-02-14 11:55:00,21.48,21.49,21.46,21.46,9450.0,10.7767,10.7817,10.7666,10.7666,9450.0
2005-02-14 12:00:00,21.46,21.48,21.45,21.45,18225.0,10.7666,10.7767,10.7616,10.7616,18225.0
2005-02-14 12:05:00,21.45,21.45,21.44,21.45,9112.5,10.7616,10.7616,10.7566,10.7616,9112.5
2005-02-14 12:10:00,21.45,21.47,21.45,21.47,14850.0,10.7616,10.7716,10.7616,10.7716,14850.0
2005-02-14 12:15:00,21.47,21.48,21.46,21.46,8100.0,10.7716,10.7767,10.7666,10.7666,8100.0
2005-02-14 12:20:00,21.46,21.46,21.43,21.43,10125.0,10.7666,10.7666,10.7516,10.7516,10125.0
2005-02-14 12:25:00,21.43,21.44,21.43,21.44,1012.5,10.7516,10.7566,10.7516,10.7566,1012.5
2005-02-14 12:30:00,21.44,21.45,21.44,21.45,10125.0,10.7566,10.7616,10.7566,10.7616,10125.0
2005-02-14 12:35:00,21.45,21.45,21.44,21.45,11137.5,10.7616,10.7616,10.7566,10.7616,11137.5
2005-02-14 12:40:00,21.44,21.44,21.43,21.43,14512.5,10.7566,10.7566,10.7516,10.7516,14512.5
2005-02-14 12:45:00,21.44,21.45,21.43,21.43,13500.0,10.7566,10.7616,10.7516,10.7516,13500.0
2005-02-14 12:50:00,21.43,21.43,21.42,21.43,7762.5,10.7516,10.7516,10.7466,10.7516,7762.5
2005-02-14 12:55:00,21.43,21.45,21.43,21.45,4387.5,10.7516,10.7616,10.7516,10.7616,4387.5
2005-02-14 13:00:00,21.45,21.46,21.45,21.45,6750.0,10.7616,10.7666,10.7616,10.7616,6750.0
2005-02-14 13:05:00,21.45,21.46,21.44,21.44,5400.0,10.7616,10.7666,10.7566,10.7566,5400.0
2005-02-14 13:10:00,21.44,21.45,21.44,21.44,4725.0,10.7566,10.7616,10.7566,10.7566,4725.0
2005-02-14 13:15:00,21.45,21.45,21.4,21.41,45225.0,10.7616,10.7616,10.7365,10.7415,45225.0
2005-02-14 13:20:00,21.41,21.41,21.4,21.41,24975.0,10.7415,10.7415,10.7365,10.7415,24975.0
2005-02-14 13:25:00,21.4,21.41,21.4,21.4,16200.0,10.7365,10.7415,10.7365,10.7365,16200.0
2005-02-14 13:30:00,21.4,21.41,21.4,21.41,23625.0,10.7365,10.7415,10.7365,10.7415,23625.0
2005-02-14 13:35:00,21.41,21.41,21.4,21.41,29362.5,10.7415,10.7415,10.7365,10.7415,29362.5
2005-02-14 13:40:00,21.41,21.41,21.4,21.4,4387.5,10.7415,10.7415,10.7365,10.7365,4387.5
2005-02-14 13:45:00,21.4,21.4,21.4,21.4,9450.0,10.7365,10.7365,10.7365,10.7365,9450.0
2005-02-14 13:50:00,21.4,21.41,21.4,21.4,14175.0,10.7365,10.7415,10.7365,10.7365,14175.0
2005-02-14 13:55:00,21.41,21.41,21.37,21.37,15525.0,10.7415,10.7415,10.7215,10.7215,15525.0
2005-02-14 14:00:00,21.37,21.37,21.33,21.34,23962.5,10.7215,10.7215,10.7014,10.7064,23962.5
2005-02-14 14:05:00,21.35,21.35,21.33,21.34,22275.0,10.7114,10.7114,10.7014,10.7064,22275.0
2005-02-14 14:10:00,21.34,21.35,21.34,21.34,16200.0,10.7064,10.7114,10.7064,10.7064,16200.0
2005-02-14 14:15:00,21.35,21.35,21.33,21.34,24637.5,10.7114,10.7114,10.7014,10.7064,24637.5
2005-02-14 14:20:00,21.34,21.37,21.33,21.37,20925.0,10.7064,10.7215,10.7014,10.7215,20925.0
2005-02-14 14:25:00,21.37,21.38,21.37,21.38,26325.0,10.7215,10.7265,10.7215,10.7265,26325.0
2005-02-14 14:30:00,21.38,21.39,21.38,21.39,14512.5,10.7265,10.7315,10.7265,10.7315,14512.5
2005-02-14 14:35:00,21.39,21.4,21.38,21.4,21937.5,10.7315,10.7365,10.7265,10.7365,21937.5
2005-02-14 14:40:00,21.4,21.4,21.36,21.39,7425.0,10.7365,10.7365,10.7164,10.7315,7425.0
2005-02-14 14:45:00,21.4,21.41,21.4,21.41,29362.5,10.7365,10.7415,10.7365,10.7415,29362.5
2005-02-14 14:50:00,21.41,21.41,21.4,21.41,7762.5,10.7415,10.7415,10.7365,10.7415,7762.5
2005-02-14 14:55:00,21.41,21.41,21.4,21.41,24300.0,10.7415,10.7415,10.7365,10.7415,24300.0
2005-02-14 15:00:00,21.41,21.41,21.39,21.4,27337.5,10.7415,10.7415,10.7315,10.7365,27337.5
2005-02-14 15:05:00,21.4,21.41,21.38,21.38,24637.5,10.7365,10.7415,10.7265,10.7265,24637.5
2005-02-14 15:10:00,21.38,21.4,21.38,21.39,27000.0,10.7265,10.7365,10.7265,10.7315,27000.0
2005-02-14 15:15:00,21.39,21.4,21.38,21.39,15862.5,10.7315,10.7365,10.7265,10.7315,15862.5
2005-02-14 15:20:00,21.39,21.4,21.37,21.39,27000.0,10.7315,10.7365,10.7215,10.7315,27000.0
2005-02-14 15:25:00,21.39,21.39,21.38,21.39,19575.0,10.7315,10.7315,10.7265,10.7315,19575.0
2005-02-14 15:30:00,21.39,21.41,21.39,21.41,15862.5,10.7315,10.7415,10.7315,10.7415,15862.5
2005-02-14 15:35:00,21.4,21.41,21.4,21.41,25312.5,10.7365,10.7415,10.7365,10.7415,25312.5
2005-02-14 15:40:00,21.41,21.42,21.4,21.4,47587.5,10.7415,10.7466,10.7365,10.7365,47587.5
2005-02-14 15:45:00,21.4,21.41,21.4,21.4,61425.0,10.7365,10.7415,10.7365,10.7365,61425.0
2005-02-14 15:50:00,21.41,21.41,21.4,21.4,106650.0,10.7415,10.7415,10.7365,10.7365,106650.0
2005-02-14 15:55:00,21.4,21.42,21.39,21.42,52650.0,10.7365,10.7466,10.7315,10.7466,52650.0
2005-02-15 09:30:00,21.43,21.46,21.39,21.43,81675.0,10.7516,10.7666,10.7315,10.7516,81675.0
2005-02-15 09:35:00,21.43,21.47,21.37,21.43,93825.0,10.7516,10.7716,10.7215,10.7516,93825.0
2005-02-15 09:40:00,21.43,21.43,21.37,21.37,68175.0,10.7516,10.7516,10.7215,10.7215,68175.0
2005-02-15 09:45:00,21.37,21.41,21.37,21.39,17550.0,10.7215,10.7415,10.7215,10.7315,17550.0
2005-02-15 09:50:00,21.39,21.41,21.38,21.41,17550.0,10.7315,10.7415,10.7265,10.7415,17550.0
2005-02-15 09:55:00,21.4,21.43,21.4,21.41,11475.0,10.7365,10.7516,10.7365,10.7415,11475.0
2005-02-15 10:00:00,21.4,21.43,21.37,21.41,34762.5,10.7365,10.7516,10.7215,10.7415,34762.5
2005-02-15 10:05:00,21.42,21.42,21.37,21.4,15525.0,10.7466,10.7466,10.7215,10.7365,15525.0
2005-02-15 10:10:00,21.4,21.45,21.4,21.43,32400.0,10.7365,10.7616,10.7365,10.7516,32400.0
2005-02-15 10:15:00,21.44,21.45,21.42,21.45,23287.5,10.7566,10.7616,10.7466,10.7616,23287.5
2005-02-15 10:20:00,21.45,21.47,21.44,21.44,13837.5,10.7616,10.7716,10.7566,10.7566,13837.5
2005-02-15 10:25:00,21.45,21.48,21.44,21.47,39150.0,10.7616,10.7767,10.7566,10.7716,39150.0
2005-02-15 10:30:00,21.47,21.5,21.45,21.48,76612.5,10.7716,10.7867,10.7616,10.7767,76612.5
2005-02-15 10:35:00,21.48,21.5,21.47,21.47,71212.5,10.7767,10.7867,10.7716,10.7716,71212.5
2005-02-15 10:40:00,21.48,21.48,21.43,21.43,97200.0,10.7767,10.7767,10.7516,10.7516,97200.0
2005-02-15 10:45:00,21.45,21.48,21.42,21.46,75600.0,10.7616,10.7767,10.7466,10.7666,75600.0
2005-02-15 10:50:00,21.46,21.49,21.43,21.47,31725.0,10.7666,10.7817,10.7516,10.7716,31725.0
2005-02-15 10:55:00,21.47,21.6,21.47,21.6,98212.5,10.7716,10.8369,10.7716,10.8369,98212.5
2005-02-15 11:00:00,21.59,21.66,21.59,21.66,42525.0,10.8318,10.867,10.8318,10.867,42525.0
2005-02-15 11:05:00,21.64,21.66,21.6,21.6,59737.5,10.8569,10.867,10.8369,10.8369,59737.5
2005-02-15 11:10:00,21.61,21.63,21.61,21.63,17212.5,10.8419,10.8519,10.8419,10.8519,17212.5
2005-02-15 11:15:00,21.64,21.65,21.63,21.63,46912.5,10.8569,10.8619,10.8519,10.8519,46912.5
2005-02-15 11:20:00,21.63,21.64,21.63,21.64,30712.5,10.8519,10.8569,10.8519,10.8569,30712.5
2005-02-15 11:25:00,21.64,21.64,21.64,21.64,15525.0,10.8569,10.8569,10.8569,10.8569,15525.0
2005-02-15 11:30:00,21.64,21.64,21.63,21.63,24637.5,10.8569,10.8569,10.8519,10.8519,24637.5
2005-02-15 11:35:00,21.63,21.63,21.59,21.59,12825.0,10.8519,10.8519,10.8318,10.8318,12825.0
2005-02-15 11:40:00,21.59,21.61,21.59,21.59,17887.5,10.8318,10.8419,10.8318,10.8318,17887.5
2005-02-15 11:45:00,21.6,21.61,21.6,21.61,19912.5,10.8369,10.8419,10.8369,10.8419,19912.5
2005-02-15 11:50:00,21.61,21.66,21.61,21.66,8437.5,10.8419,10.867,10.8419,10.867,8437.5
2005-02-15 11:55:00,21.66,21.69,21.66,21.67,14850.0,10.867,10.882,10.867,10.872,14850.0
2005-02-15 12:00:00,21.68,21.68,21.64,21.66,17887.5,10.877,10.877,10.8569,10.867,17887.5
2005-02-15 12:05:00,21.67,21.67,21.67,21.67,5062.5,10.872,10.872,10.872,10.872,5062.5
2005-02-15 12:10:00,21.66,21.67,21.66,21.67,20925.0,10.867,10.872,10.867,10.872,20925.0
2005-02-15 12:15:00,21.68,21.74,21.68,21.74,20587.5,10.877,10.9071,10.877,10.9071,20587.5
2005-02-15 12:20:00,21.74,21.74,21.66,21.66,38475.0,10.9071,10.9071,10.867,10.867,38475.0
2005-02-15 12:25:00,21.67,21.7,21.67,21.69,15187.5,10.872,10.887,10.872,10.882,15187.5
2005-02-15 12:30:00,21.7,21.75,21.7,21.71,23962.5,10.887,10.9121,10.887,10.892,23962.5
2005-02-15 12:35:00,21.71,21.73,21.7,21.72,18900.0,10.892,10.9021,10.887,10.8971,18900.0
2005-02-15 12:40:00,21.71,21.73,21.71,21.73,16200.0,10.892,10.9021,10.892,10.9021,16200.0
2005-02-15 12:45:00,21.73,21.77,21.73,21.77,21262.5,10.9021,10.9221,10.9021,10.9221,21262.5
2005-02-15 12:50:00,21.77,21.78,21.75,21.75,11475.0,10.9221,10.9272,10.9121,10.9121,11475.0
2005-02-15 12:55:00,21.75,21.75,21.73,21.73,16200.0,10.9121,10.9121,10.9021,10.9021,16200.0
2005-02-15 13:00:00,21.73,21.76,21.71,21.72,76275.0,10.9021,10.9171,10.892,10.8971,76275.0
2005-02-15 13:05:00,21.72,21.72,21.71,21.71,58050.0,10.8971,10.8971,10.892,10.892,58050.0
2005-02-15 13:10:00,21.71,21.73,21.71,21.71,23962.5,10.892,10.9021,10.892,10.892,23962.5
2005-02-15 13:15:00,21.71,21.72,21.7,21.71,34087.5,10.892,10.8971,10.887,10.892,34087.5
2005-02-15 13:20:00,21.72,21.72,21.7,21.71,18900.0,10.8971,10.8971,10.887,10.892,18900.0
2005-02-15 13:25:00,21.71,21.72,21.55,21.57,69525.0,10.892,10.8971,10.8118,10.8218,69525.0
2005-02-15 13:30:00,21.57,21.59,21.41,21.56,126225.0,10.8218,10.8318,10.7415,10.8168,126225.0
2005-02-15 13:35:00,21.57,21.6,21.54,21.6,37462.5,10.8218,10.8369,10.8068,10.8369,37462.5
2005-02-15 13:40:00,21.59,21.6,21.56,21.58,18562.5,10.8318,10.8369,10.8168,10.8268,18562.5
2005-02-15 13:45:00,21.58,21.58,21.55,21.57,36450.0,10.8268,10.8268,10.8118,10.8218,36450.0
2005-02-15 13:50:00,21.57,21.57,21.54,21.56,12825.0,10.8218,10.8218,10.8068,10.8168,12825.0
2005-02-15 13:55:00,21.56,21.59,21.53,21.54,74587.5,10.8168,10.8318,10.8017,10.8068,74587.5
2005-02-15 14:00:00,21.55,21.58,21.54,21.56,32400.0,10.8118,10.8268,10.8068,10.8168,32400.0
2005-02-15 14:05:00,21.56,21.57,21.54,21.54,17550.0,10.8168,10.8218,10.8068,10.8068,17550.0
2005-02-15 14:10:00,21.54,21.58,21.54,21.58,12150.0,10.8068,10.8268,10.8068,10.8268,12150.0
2005-02-15 14:15:00,21.58,21.58,21.53,21.56,20250.0,10.8268,10.8268,10.8017,10.8168,20250.0
2005-02-15 14:20:00,21.56,21.57,21.55,21.56,16875.0,10.8168,10.8218,10.8118,10.8168,16875.0
2005-02-15 14:25:00,21.56,21.6,21.56,21.56,18225.0,10.8168,10.8369,10.8168,10.8168,18225.0
2005-02-15 14:30:00,21.56,21.57,21.56,21.56,6412.5,10.8168,10.8218,10.8168,10.8168,6412.5
2005-02-15 14:35:00,21.55,21.59,21.54,21.55,381037.5,10.8118,10.8318,10.8068,10.8118,381037.5
2005-02-15 14:40:00,21.55,21.59,21.55,21.55,27675.0,10.8118,10.8318,10.8118,10.8118,27675.0
2005-02-15 14:45:00,21.55,21.56,21.54,21.56,11812.5,10.8118,10.8168,10.8068,10.8168,11812.5
2005-02-15 14:50:00,21.56,21.56,21.55,21.55,29700.0,10.8168,10.8168,10.8118,10.8118,29700.0
2005-02-15 14:55:00,21.54,21.55,21.52,21.53,52650.0,10.8068,10.8118,10.7967,10.8017,52650.0
2005-02-15 15:00:00,21.52,21.54,21.5,21.53,91800.0,10.7967,10.8068,10.7867,10.8017,91800.0
2005-02-15 15:05:00,21.55,21.57,21.53,21.56,19575.0,10.8118,10.8218,10.8017,10.8168,19575.0
2005-02-15 15:10:00,21.56,21.59,21.56,21.57,252112.5,10.8168,10.8318,10.8168,10.8218,252112.5
2005-02-15 15:15:00,21.57,21.57,21.51,21.51,79650.0,10.8218,10.8218,10.7917,10.7917,79650.0
2005-02-15 15:20:00,21.52,21.55,21.51,21.54,20250.0,10.7967,10.8118,10.7917,10.8068,20250.0
2005-02-15 15:25:00,21.54,21.54,21.52,21.53,30712.5,10.8068,10.8068,10.7967,10.8017,30712.5
2005-02-15 15:30:00,21.53,21.56,21.53,21.54,41512.5,10.8017,10.8168,10.8017,10.8068,41512.5
2005-02-15 15:35:00,21.55,21.56,21.54,21.55,55687.5,10.8118,10.8168,10.8068,10.8118,55687.5
2005-02-15 15:40:00,21.55,21.57,21.55,21.56,72225.0,10.8118,10.8218,10.8118,10.8168,72225.0
2005-02-15 15:45:00,21.55,21.57,21.54,21.56,114412.5,10.8118,10.8218,10.8068,10.8168,114412.5
2005-02-15 15:50:00,21.57,21.59,21.56,21.57,183262.5,10.8218,10.8318,10.8168,10.8218,183262.5
2005-02-15 15:55:00,21.58,21.59,21.56,21.59,297000.0,10.8268,10.8318,10.8168,10.8318,297000.0
2005-02-16 09:30:00,21.63,21.69,21.58,21.61,47925.0,10.882,10.9122,10.8568,10.8719,47925.0
2005-02-16 09:35:00,21.6,21.6,21.42,21.42,86737.5,10.8669,10.8669,10.7763,10.7763,86737.5
2005-02-16 09:40:00,21.42,21.44,21.32,21.41,87075.0,10.7763,10.7864,10.726,10.7713,87075.0
2005-02-16 09:45:00,21.42,21.45,21.33,21.41,79312.5,10.7763,10.7914,10.7311,10.7713,79312.5
2005-02-16 09:50:00,21.39,21.41,21.39,21.4,34087.5,10.7612,10.7713,10.7612,10.7663,34087.5
2005-02-16 09:55:00,21.4,21.43,21.4,21.43,28012.5,10.7663,10.7814,10.7663,10.7814,28012.5
2005-02-16 10:00:00,21.42,21.42,21.35,21.35,30037.5,10.7763,10.7763,10.7411,10.7411,30037.5
2005-02-16 10:05:00,21.39,21.43,21.36,21.41,37125.0,10.7612,10.7814,10.7462,10.7713,37125.0
2005-02-16 10:10:00,21.42,21.42,21.32,21.35,167737.5,10.7763,10.7763,10.726,10.7411,167737.5
2005-02-16 10:15:00,21.37,21.45,21.32,21.41,71887.5,10.7512,10.7914,10.726,10.7713,71887.5
2005-02-16 10:20:00,21.41,21.42,21.37,21.4,10462.5,10.7713,10.7763,10.7512,10.7663,10462.5
2005-02-16 10:25:00,21.38,21.4,21.37,21.39,9112.5,10.7562,10.7663,10.7512,10.7612,9112.5
2005-02-16 10:30:00,21.39,21.43,21.39,21.4,22275.0,10.7612,10.7814,10.7612,10.7663,22275.0
2005-02-16 10:35:00,21.42,21.42,21.4,21.4,59737.5,10.7763,10.7763,10.7663,10.7663,59737.5
2005-02-16 10:40:00,21.4,21.43,21.4,21.42,18225.0,10.7663,10.7814,10.7663,10.7763,18225.0
2005-02-16 10:45:00,21.42,21.42,21.4,21.41,19912.5,10.7763,10.7763,10.7663,10.7713,19912.5
2005-02-16 10:50:00,21.42,21.42,21.39,21.4,17887.5,10.7763,10.7763,10.7612,10.7663,17887.5
2005-02-16 10:55:00,21.4,21.42,21.39,21.41,20587.5,10.7663,10.7763,10.7612,10.7713,20587.5
2005-02-16 11:00:00,21.41,21.42,21.39,21.39,6750.0,10.7713,10.7763,10.7612,10.7612,6750.0
2005-02-16 11:05:00,21.39,21.43,21.39,21.42,25650.0,10.7612,10.7814,10.7612,10.7763,25650.0
2005-02-16 11:10:00,21.42,21.42,21.41,21.42,40162.5,10.7763,10.7763,10.7713,10.7763,40162.5
2005-02-16 11:15:00,21.42,21.42,21.41,21.42,26325.0,10.7763,10.7763,10.7713,10.7763,26325.0
2005-02-16 11:20:00,21.42,21.42,21.42,21.42,3712.5,10.7763,10.7763,10.7763,10.7763,3712.5
2005-02-16 11:25:00,21.41,21.42,21.41,21.42,3375.0,10.7713,10.7763,10.7713,10.7763,3375.0
2005-02-16 11:30:00,21.42,21.42,21.41,21.42,23625.0,10.7763,10.7763,10.7713,10.7763,23625.0
2005-02-16 11:35:00,21.42,21.42,21.4,21.41,9112.5,10.7763,10.7763,10.7663,10.7713,9112.5
2005-02-16 11:40:00,21.41,21.42,21.4,21.42,9112.5,10.7713,10.7763,10.7663,10.7763,9112.5
2005-02-16 11:45:00,21.42,21.43,21.42,21.42,6750.0,10.7763,10.7814,10.7763,10.7763,6750.0
2005-02-16 11:50:00,21.42,21.42,21.4,21.41,5737.5,10.7763,10.7763,10.7663,10.7713,5737.5
2005-02-16 11:55:00,21.4,21.41,21.4,21.41,2025.0,10.7663,10.7713,10.7663,10.7713,2025.0
2005-02-16 12:00:00,21.41,21.42,21.4,21.42,21600.0,10.7713,10.7763,10.7663,10.7763,21600.0
2005-02-16 12:05:00,21.42,21.42,21.37,21.38,20587.5,10.7763,10.7763,10.7512,10.7562,20587.5
2005-02-16 12:10:00,21.39,21.41,21.39,21.41,5400.0,10.7612,10.7713,10.7612,10.7713,5400.0
2005-02-16 12:15:00,21.41,21.41,21.38,21.41,41850.0,10.7713,10.7713,10.7562,10.7713,41850.0
2005-02-16 12:20:00,21.41,21.47,21.4,21.47,50287.5,10.7713,10.8015,10.7663,10.8015,50287.5
2005-02-16 12:25:00,21.46,21.46,21.42,21.43,39150.0,10.7965,10.7965,10.7763,10.7814,39150.0
2005-02-16 12:30:00,21.43,21.44,21.42,21.43,13162.5,10.7814,10.7864,10.7763,10.7814,13162.5
2005-02-16 12:35:00,21.42,21.43,21.39,21.41,25312.5,10.7763,10.7814,10.7612,10.7713,25312.5
2005-02-16 12:40:00,21.42,21.43,21.42,21.42,12825.0,10.7763,10.7814,10.7763,10.7763,12825.0
2005-02-16 12:45:00,21.42,21.46,21.42,21.45,28012.5,10.7763,10.7965,10.7763,10.7914,28012.5
2005-02-16 12:50:00,21.45,21.45,21.44,21.45,10800.0,10.7914,10.7914,10.7864,10.7914,10800.0
2005-02-16 12:55:00,21.45,21.45,21.41,21.41,19237.5,10.7914,10.7914,10.7713,10.7713,19237.5
2005-02-16 13:00:00,21.42,21.42,21.37,21.37,27337.5,10.7763,10.7763,10.7512,10.7512,27337.5
2005-02-16 13:05:00,21.39,21.4,21.39,21.39,25650.0,10.7612,10.7663,10.7612,10.7612,25650.0
2005-02-16 13:10:00,21.4,21.41,21.38,21.38,30712.5,10.7663,10.7713,10.7562,10.7562,30712.5
2005-02-16 13:15:00,21.4,21.41,21.37,21.41,36450.0,10.7663,10.7713,10.7512,10.7713,36450.0
2005-02-16 13:20:00,21.41,21.41,21.36,21.38,22950.0,10.7713,10.7713,10.7462,10.7562,22950.0
2005-02-16 13:25:00,21.38,21.38,21.36,21.37,15862.5,10.7562,10.7562,10.7462,10.7512,15862.5
2005-02-16 13:30:00,21.36,21.37,21.34,21.37,42187.5,10.7462,10.7512,10.7361,10.7512,42187.5
2005-02-16 13:35:00,21.36,21.38,21.35,21.35,29700.0,10.7462,10.7562,10.7411,10.7411,29700.0
2005-02-16 13:40:00,21.35,21.37,21.35,21.36,15862.5,10.7411,10.7512,10.7411,10.7462,15862.5
2005-02-16 13:45:00,21.35,21.39,21.34,21.39,24975.0,10.7411,10.7612,10.7361,10.7612,24975.0
2005-02-16 13:50:00,21.39,21.39,21.36,21.37,15525.0,10.7612,10.7612,10.7462,10.7512,15525.0
2005-02-16 13:55:00,21.37,21.39,21.37,21.39,22950.0,10.7512,10.7612,10.7512,10.7612,22950.0
2005-02-16 14:00:00,21.39,21.39,21.36,21.36,22275.0,10.7612,10.7612,10.7462,10.7462,22275.0
2005-02-16 14:05:00,21.37,21.39,21.36,21.37,37462.5,10.7512,10.7612,10.7462,10.7512,37462.5
2005-02-16 14:10:00,21.38,21.39,21.34,21.34,27000.0,10.7562,10.7612,10.7361,10.7361,27000.0
2005-02-16 14:15:00,21.36,21.36,21.35,21.35,10125.0,10.7462,10.7462,10.7411,10.7411,10125.0
2005-02-16 14:20:00,21.35,21.39,21.34,21.39,31725.0,10.7411,10.7612,10.7361,10.7612,31725.0
2005-02-16 14:25:00,21.39,21.39,21.37,21.37,17550.0,10.7612,10.7612,10.7512,10.7512,17550.0
2005-02-16 14:30:00,21.37,21.39,21.36,21.36,61087.5,10.7512,10.7612,10.7462,10.7462,61087.5
2005-02-16 14:35:00,21.36,21.37,21.34,21.34,34425.0,10.7462,10.7512,10.7361,10.7361,34425.0
2005-02-16 14:40:00,21.34,21.38,21.34,21.38,61762.5,10.7361,10.7562,10.7361,10.7562,61762.5
2005-02-16 14:45:00,21.39,21.4,21.34,21.35,48937.5,10.7612,10.7663,10.7361,10.7411,48937.5
2005-02-16 14:50:00,21.35,21.39,21.35,21.37,47587.5,10.7411,10.7612,10.7411,10.7512,47587.5
2005-02-16 14:55:00,21.39,21.45,21.38,21.42,47250.0,10.7612,10.7914,10.7562,10.7763,47250.0
2005-02-16 15:00:00,21.43,21.43,21.38,21.4,69187.5,10.7814,10.7814,10.7562,10.7663,69187.5
2005-02-16 15:05:00,21.4,21.41,21.37,21.39,50625.0,10.7663,10.7713,10.7512,10.7612,50625.0
2005-02-16 15:10:00,21.4,21.4,21.37,21.37,55012.5,10.7663,10.7663,10.7512,10.7512,55012.5
2005-02-16 15:15:00,21.37,21.38,21.36,21.36,53662.5,10.7512,10.7562,10.7462,10.7462,53662.5
2005-02-16 15:20:00,21.36,21.39,21.35,21.37,62775.0,10.7462,10.7612,10.7411,10.7512,62775.0
2005-02-16 15:25:00,21.37,21.39,21.36,21.39,35775.0,10.7512,10.7612,10.7462,10.7612,35775.0
2005-02-16 15:30:00,21.39,21.39,21.34,21.34,63787.5,10.7612,10.7612,10.7361,10.7361,63787.5
2005-02-16 15:35:00,21.34,21.38,21.33,21.35,87750.0,10.7361,10.7562,10.7311,10.7411,87750.0
2005-02-16 15:40:00,21.34,21.34,21.31,21.33,46237.5,10.7361,10.7361,10.721,10.7311,46237.5
2005-02-16 15:45:00,21.33,21.34,21.33,21.33,69525.0,10.7311,10.7361,10.7311,10.7311,69525.0
2005-02-16 15:50:00,21.33,21.36,21.33,21.36,29362.5,10.7311,10.7462,10.7311,10.7462,29362.5
2005-02-16 15:55:00,21.36,21.39,21.36,21.38,107662.5,10.7462,10.7612,10.7462,10.7562,107662.5
2005-02-17 09:30:00,21.36,21.45,21.29,21.29,93150.0,10.7462,10.7914,10.7109,10.7109,93150.0
2005-02-17 09:35:00,21.29,21.29,21.2,21.21,72900.0,10.7109,10.7109,10.6657,10.6707,72900.0
2005-02-17 09:40:00,21.21,21.33,21.21,21.29,38812.5,10.6707,10.7311,10.6707,10.7109,38812.5
2005-02-17 09:45:00,21.33,21.33,21.25,21.31,49275.0,10.7311,10.7311,10.6908,10.721,49275.0
2005-02-17 09:50:00,21.32,21.33,21.21,21.21,44887.5,10.726,10.7311,10.6707,10.6707,44887.5
2005-02-17 09:55:00,21.21,21.28,21.21,21.26,18562.5,10.6707,10.7059,10.6707,10.6958,18562.5
2005-02-17 10:00:00,21.27,21.3,21.23,21.26,43875.0,10.7009,10.716,10.6808,10.6958,43875.0
2005-02-17 10:05:00,21.24,21.27,21.19,21.2,71887.5,10.6858,10.7009,10.6606,10.6657,71887.5
2005-02-17 10:10:00,21.19,21.21,21.11,21.13,85725.0,10.6606,10.6707,10.6204,10.6304,85725.0
2005-02-17 10:15:00,21.14,21.14,21.0,21.07,106312.5,10.6355,10.6355,10.565,10.6003,106312.5
2005-02-17 10:20:00,21.08,21.12,21.06,21.11,40500.0,10.6053,10.6254,10.5952,10.6204,40500.0
2005-02-17 10:25:00,21.1,21.12,21.02,21.03,80325.0,10.6153,10.6254,10.5751,10.5801,80325.0
2005-02-17 10:30:00,21.03,21.08,20.92,20.95,231187.5,10.5801,10.6053,10.5248,10.5399,231187.5
2005-02-17 10:35:00,20.93,21.02,20.9,21.0,93150.0,10.5298,10.5751,10.5147,10.565,93150.0
2005-02-17 10:40:00,21.0,21.03,20.98,20.99,85725.0,10.565,10.5801,10.555,10.56,85725.0
2005-02-17 10:45:00,20.99,21.03,20.95,20.95,63450.0,10.56,10.5801,10.5399,10.5399,63450.0
2005-02-17 10:50:00,20.95,20.97,20.92,20.96,60750.0,10.5399,10.5499,10.5248,10.5449,60750.0
2005-02-17 10:55:00,20.96,21.02,20.95,21.0,90112.5,10.5449,10.5751,10.5399,10.565,90112.5
2005-02-17 11:00:00,20.98,21.02,20.97,20.99,30375.0,10.555,10.5751,10.5499,10.56,30375.0
2005-02-17 11:05:00,20.99,21.03,20.97,21.03,54675.0,10.56,10.5801,10.5499,10.5801,54675.0
2005-02-17 11:10:00,21.01,21.03,20.97,20.97,32737.5,10.5701,10.5801,10.5499,10.5499,32737.5
2005-02-17 11:15:00,20.96,20.99,20.94,20.99,46237.5,10.5449,10.56,10.5349,10.56,46237.5
2005-02-17 11:20:00,21.0,21.03,20.98,21.01,201825.0,10.565,10.5801,10.555,10.5701,201825.0
2005-02-17 11:25:00,21.01,21.02,20.99,21.0,32400.0,10.5701,10.5751,10.56,10.565,32400.0
2005-02-17 11:30:00,21.0,21.02,20.97,20.99,55350.0,10.565,10.5751,10.5499,10.56,55350.0
2005-02-17 11:35:00,20.99,20.99,20.96,20.98,31387.5,10.56,10.56,10.5449,10.555,31387.5
2005-02-17 11:40:00,20.97,20.99,20.97,20.99,29025.0,10.5499,10.56,10.5499,10.56,29025.0
2005-02-17 11:45:00,20.99,20.99,20.98,20.99,11137.5,10.56,10.56,10.555,10.56,11137.5
2005-02-17 11:50:00,21.0,21.02,20.99,21.0,82012.5,10.565,10.5751,10.56,10.565,82012.5
2005-02-17 11:55:00,21.0,21.02,21.0,21.02,18225.0,10.565,10.5751,10.565,10.5751,18225.0
2005-02-17 12:00:00,21.01,21.06,20.99,21.02,34087.5,10.5701,10.5952,10.56,10.5751,34087.5
2005-02-17 12:05:00,21.03,21.05,21.01,21.01,20250.0,10.5801,10.5902,10.5701,10.5701,20250.0
2005-02-17 12:10:00,21.01,21.03,21.01,21.01,32400.0,10.5701,10.5801,10.5701,10.5701,32400.0
2005-02-17 12:15:00,21.01,21.02,21.01,21.02,8775.0,10.5701,10.5751,10.5701,10.5751,8775.0
2005-02-17 12:20:00,21.02,21.03,21.01,21.03,12825.0,10.5751,10.5801,10.5701,10.5801,12825.0
2005-02-17 12:25:00,21.02,21.05,21.02,21.04,29362.5,10.5751,10.5902,10.5751,10.5852,29362.5
2005-02-17 12:30:00,21.04,21.08,21.04,21.06,26325.0,10.5852,10.6053,10.5852,10.5952,26325.0
2005-02-17 12:35:00,21.06,21.07,21.01,21.01,47587.5,10.5952,10.6003,10.5701,10.5701,47587.5
2005-02-17 12:40:00,21.02,21.05,21.01,21.04,36787.5,10.5751,10.5902,10.5701,10.5852,36787.5
2005-02-17 12:45:00,21.05,21.06,21.04,21.06,12150.0,10.5902,10.5952,10.5852,10.5952,12150.0
2005-02-17 12:50:00,21.05,21.05,21.04,21.04,3037.5,10.5902,10.5902,10.5852,10.5852,3037.5
2005-02-17 12:55:00,21.05,21.09,21.04,21.07,40500.0,10.5902,10.6103,10.5852,10.6003,40500.0
2005-02-17 13:00:00,21.07,21.09,21.05,21.06,32400.0,10.6003,10.6103,10.5902,10.5952,32400.0
2005-02-17 13:05:00,21.07,21.1,21.07,21.1,45562.5,10.6003,10.6153,10.6003,10.6153,45562.5
2005-02-17 13:10:00,21.08,21.11,21.06,21.11,40500.0,10.6053,10.6204,10.5952,10.6204,40500.0
2005-02-17 13:15:00,21.09,21.11,21.08,21.09,40500.0,10.6103,10.6204,10.6053,10.6103,40500.0
2005-02-17 13:20:00,21.09,21.09,21.07,21.07,12825.0,10.6103,10.6103,10.6003,10.6003,12825.0
2005-02-17 13:25:00,21.08,21.09,21.07,21.07,5062.5,10.6053,10.6103,10.6003,10.6003,5062.5
2005-02-17 13:30:00,21.09,21.11,21.06,21.1,52312.5,10.6103,10.6204,10.5952,10.6153,52312.5
2005-02-17 13:35:00,21.11,21.12,21.09,21.12,8100.0,10.6204,10.6254,10.6103,10.6254,8100.0
2005-02-17 13:40:00,21.11,21.13,21.11,21.13,20587.5,10.6204,10.6304,10.6204,10.6304,20587.5
2005-02-17 13:45:00,21.12,21.17,21.12,21.16,59400.0,10.6254,10.6506,10.6254,10.6455,59400.0
2005-02-17 13:50:00,21.16,21.16,21.09,21.13,36112.5,10.6455,10.6455,10.6103,10.6304,36112.5
2005-02-17 13:55:00,21.11,21.13,21.09,21.12,41850.0,10.6204,10.6304,10.6103,10.6254,41850.0
2005-02-17 14:00:00,21.1,21.13,21.08,21.13,52650.0,10.6153,10.6304,10.6053,10.6304,52650.0
2005-02-17 14:05:00,21.12,21.12,21.08,21.08,23287.5,10.6254,10.6254,10.6053,10.6053,23287.5
2005-02-17 14:10:00,21.08,21.09,21.08,21.09,29700.0,10.6053,10.6103,10.6053,10.6103,29700.0
2005-02-17 14:15:00,21.08,21.13,21.07,21.1,19575.0,10.6053,10.6304,10.6003,10.6153,19575.0
2005-02-17 14:20:00,21.09,21.13,21.09,21.11,49275.0,10.6103,10.6304,10.6103,10.6204,49275.0
2005-02-17 14:25:00,21.12,21.14,21.1,21.13,70537.5,10.6254,10.6355,10.6153,10.6304,70537.5
2005-02-17 14:30:00,21.13,21.13,21.1,21.1,22275.0,10.6304,10.6304,10.6153,10.6153,22275.0
2005-02-17 14:35:00,21.1,21.1,21.08,21.1,19237.5,10.6153,10.6153,10.6053,10.6153,19237.5
2005-02-17 14:40:00,21.1,21.13,21.1,21.12,36112.5,10.6153,10.6304,10.6153,10.6254,36112.5
2005-02-17 14:45:00,21.11,21.11,21.04,21.04,94837.5,10.6204,10.6204,10.5852,10.5852,94837.5
2005-02-17 14:50:00,21.04,21.05,21.01,21.01,56700.0,10.5852,10.5902,10.5701,10.5701,56700.0
2005-02-17 14:55:00,21.01,21.03,21.0,21.01,59062.5,10.5701,10.5801,10.565,10.5701,59062.5
2005-02-17 15:00:00,21.01,21.04,21.0,21.01,76950.0,10.5701,10.5852,10.565,10.5701,76950.0
2005-02-17 15:05:00,21.03,21.04,21.0,21.02,48937.5,10.5801,10.5852,10.565,10.5751,48937.5
2005-02-17 15:10:00,21.02,21.03,21.0,21.0,67837.5,10.5751,10.5801,10.565,10.565,67837.5
2005-02-17 15:15:00,21.0,21.03,21.0,21.03,85050.0,10.565,10.5801,10.565,10.5801,85050.0
2005-02-17 15:20:00,21.02,21.04,21.01,21.02,162675.0,10.5751,10.5852,10.5701,10.5751,162675.0
2005-02-17 15:25:00,21.02,21.02,21.0,21.02,77287.5,10.5751,10.5751,10.565,10.5751,77287.5
2005-02-17 15:30:00,21.02,21.05,21.01,21.03,98887.5,10.5751,10.5902,10.5701,10.5801,98887.5
2005-02-17 15:35:00,21.03,21.03,21.0,21.01,83025.0,10.5801,10.5801,10.565,10.5701,83025.0
2005-02-17 15:40:00,21.02,21.04,21.02,21.03,68512.5,10.5751,10.5852,10.5751,10.5801,68512.5
2005-02-17 15:45:00,21.03,21.03,21.01,21.01,134662.5,10.5801,10.5801,10.5701,10.5701,134662.5
2005-02-17 15:50:00,21.01,21.02,21.0,21.0,86737.5,10.5701,10.5751,10.565,10.565,86737.5
2005-02-17 15:55:00,21.0,21.03,20.99,21.01,193050.0,10.565,10.5801,10.56,10.5701,193050.0
2005-02-18 09:30:00,21.12,21.13,21.01,21.08,346612.5,10.6254,10.6304,10.5701,10.6053,346612.5
2005-02-18 09:35:00,21.06,21.08,21.03,21.05,81000.0,10.5952,10.6053,10.5801,10.5902,81000.0
2005-02-18 09:40:00,21.04,21.05,21.04,21.05,57037.5,10.5852,10.5902,10.5852,10.5902,57037.5
2005-02-18 09:45:00,21.06,21.16,21.04,21.14,153562.5,10.5952,10.6455,10.5852,10.6355,153562.5
2005-02-18 09:50:00,21.13,21.16,21.06,21.16,108675.0,10.6304,10.6455,10.5952,10.6455,108675.0
2005-02-18 09:55:00,21.16,21.27,21.11,21.14,91125.0,10.6455,10.7009,10.6204,10.6355,91125.0
2005-02-18 10:00:00,21.14,21.17,21.11,21.15,59062.5,10.6355,10.6506,10.6204,10.6405,59062.5
2005-02-18 10:05:00,21.15,21.16,21.13,21.15,42525.0,10.6405,10.6455,10.6304,10.6405,42525.0
2005-02-18 10:10:00,21.14,21.21,21.14,21.19,12487.5,10.6355,10.6707,10.6355,10.6606,12487.5
2005-02-18 10:15:00,21.17,21.2,21.13,21.14,38812.5,10.6506,10.6657,10.6304,10.6355,38812.5
2005-02-18 10:20:00,21.13,21.15,21.13,21.13,38475.0,10.6304,10.6405,10.6304,10.6304,38475.0
2005-02-18 10:25:00,21.13,21.15,21.12,21.15,14512.5,10.6304,10.6405,10.6254,10.6405,14512.5
2005-02-18 10:30:00,21.15,21.17,21.13,21.17,25650.0,10.6405,10.6506,10.6304,10.6506,25650.0
2005-02-18 10:35:00,21.19,21.19,21.14,21.16,28012.5,10.6606,10.6606,10.6355,10.6455,28012.5
2005-02-18 10:40:00,21.16,21.16,21.13,21.14,19575.0,10.6455,10.6455,10.6304,10.6355,19575.0
2005-02-18 10:45:00,21.14,21.14,21.1,21.11,40500.0,10.6355,10.6355,10.6153,10.6204,40500.0
2005-02-18 10:50:00,21.11,21.17,21.11,21.17,32062.5,10.6204,10.6506,10.6204,10.6506,32062.5
2005-02-18 10:55:00,21.17,21.19,21.17,21.19,12150.0,10.6506,10.6606,10.6506,10.6606,12150.0
2005-02-18 11:00:00,21.19,21.19,21.13,21.13,30712.5,10.6606,10.6606,10.6304,10.6304,30712.5
2005-02-18 11:05:00,21.13,21.2,21.13,21.2,17550.0,10.6304,10.6657,10.6304,10.6657,17550.0
2005-02-18 11:10:00,21.2,21.2,21.16,21.19,11137.5,10.6657,10.6657,10.6455,10.6606,11137.5
2005-02-18 11:15:00,21.19,21.22,21.19,21.2,14175.0,10.6606,10.6757,10.6606,10.6657,14175.0
2005-02-18 11:20:00,21.19,21.22,21.19,21.21,27675.0,10.6606,10.6757,10.6606,10.6707,27675.0
2005-02-18 11:25:00,21.2,21.2,21.19,21.2,4725.0,10.6657,10.6657,10.6606,10.6657,4725.0
2005-02-18 11:30:00,21.19,21.19,21.18,21.18,13500.0,10.6606,10.6606,10.6556,10.6556,13500.0
2005-02-18 11:35:00,21.18,21.18,21.13,21.14,12487.5,10.6556,10.6556,10.6304,10.6355,12487.5
2005-02-18 11:40:00,21.14,21.16,21.13,21.13,52987.5,10.6355,10.6455,10.6304,10.6304,52987.5
2005-02-18 11:45:00,21.13,21.13,21.1,21.13,35437.5,10.6304,10.6304,10.6153,10.6304,35437.5
2005-02-18 11:50:00,21.12,21.12,21.06,21.06,53325.0,10.6254,10.6254,10.5952,10.5952,53325.0
2005-02-18 11:55:00,21.07,21.11,21.05,21.1,37125.0,10.6003,10.6204,10.5902,10.6153,37125.0
2005-02-18 12:00:00,21.1,21.13,21.1,21.13,25650.0,10.6153,10.6304,10.6153,10.6304,25650.0
2005-02-18 12:05:00,21.13,21.17,21.13,21.15,25650.0,10.6304,10.6506,10.6304,10.6405,25650.0
2005-02-18 12:10:00,21.16,21.16,21.13,21.13,8100.0,10.6455,10.6455,10.6304,10.6304,8100.0
2005-02-18 12:15:00,21.14,21.16,21.13,21.13,97537.5,10.6355,10.6455,10.6304,10.6304,97537.5
2005-02-18 12:20:00,21.13,21.13,21.11,21.11,2025.0,10.6304,10.6304,10.6204,10.6204,2025.0
2005-02-18 12:25:00,21.11,21.11,21.07,21.11,13500.0,10.6204,10.6204,10.6003,10.6204,13500.0
2005-02-18 12:30:00,21.11,21.11,21.08,21.09,11475.0,10.6204,10.6204,10.6053,10.6103,11475.0
2005-02-18 12:35:00,21.09,21.13,21.09,21.11,8437.5,10.6103,10.6304,10.6103,10.6204,8437.5
2005-02-18 12:40:00,21.11,21.15,21.11,21.13,16200.0,10.6204,10.6405,10.6204,10.6304,16200.0
2005-02-18 12:45:00,21.13,21.14,21.13,21.14,9450.0,10.6304,10.6355,10.6304,10.6355,9450.0
2005-02-18 12:50:00,21.14,21.2,21.14,21.16,45225.0,10.6355,10.6657,10.6355,10.6455,45225.0
2005-02-18 12:55:00,21.16,21.18,21.15,21.16,8775.0,10.6455,10.6556,10.6405,10.6455,8775.0
2005-02-18 13:00:00,21.16,21.19,21.14,21.14,13162.5,10.6455,10.6606,10.6355,10.6355,13162.5
2005-02-18 13:05:00,21.14,21.15,21.14,21.14,20250.0,10.6355,10.6405,10.6355,10.6355,20250.0
2005-02-18 13:10:00,21.14,21.14,21.11,21.13,23962.5,10.6355,10.6355,10.6204,10.6304,23962.5
2005-02-18 13:15:00,21.13,21.14,21.13,21.14,10800.0,10.6304,10.6355,10.6304,10.6355,10800.0
2005-02-18 13:20:00,21.14,21.14,21.13,21.14,28012.5,10.6355,10.6355,10.6304,10.6355,28012.5
2005-02-18 13:25:00,21.13,21.14,21.13,21.14,19237.5,10.6304,10.6355,10.6304,10.6355,19237.5
2005-02-18 13:30:00,21.14,21.14,21.13,21.13,15187.5,10.6355,10.6355,10.6304,10.6304,15187.5
2005-02-18 13:35:00,21.13,21.13,21.13,21.13,10125.0,10.6304,10.6304,10.6304,10.6304,10125.0
2005-02-18 13:40:00,21.13,21.13,21.12,21.12,13162.5,10.6304,10.6304,10.6254,10.6254,13162.5
2005-02-18 13:45:00,21.12,21.12,21.11,21.11,9787.5,10.6254,10.6254,10.6204,10.6204,9787.5
2005-02-18 13:50:00,21.11,21.12,21.11,21.11,16537.5,10.6204,10.6254,10.6204,10.6204,16537.5
2005-02-18 13:55:00,21.12,21.14,21.11,21.14,12825.0,10.6254,10.6355,10.6204,10.6355,12825.0
2005-02-18 14:00:00,21.14,21.14,21.12,21.13,18562.5,10.6355,10.6355,10.6254,10.6304,18562.5
2005-02-18 14:05:00,21.13,21.13,21.13,21.13,6750.0,10.6304,10.6304,10.6304,10.6304,6750.0
2005-02-18 14:10:00,21.13,21.15,21.13,21.13,12825.0,10.6304,10.6405,10.6304,10.6304,12825.0
2005-02-18 14:15:00,21.12,21.13,21.12,21.13,6412.5,10.6254,10.6304,10.6254,10.6304,6412.5
2005-02-18 14:20:00,21.13,21.13,21.13,21.13,32400.0,10.6304,10.6304,10.6304,10.6304,32400.0
2005-02-18 14:25:00,21.13,21.13,21.13,21.13,26662.5,10.6304,10.6304,10.6304,10.6304,26662.5
2005-02-18 14:30:00,21.14,21.15,21.14,21.14,10125.0,10.6355,10.6405,10.6355,10.6355,10125.0
2005-02-18 14:35:00,21.15,21.15,21.13,21.14,58725.0,10.6405,10.6405,10.6304,10.6355,58725.0
2005-02-18 14:40:00,21.14,21.14,21.14,21.14,29700.0,10.6355,10.6355,10.6355,10.6355,29700.0
2005-02-18 14:45:00,21.15,21.15,21.13,21.13,23625.0,10.6405,10.6405,10.6304,10.6304,23625.0
2005-02-18 14:50:00,21.13,21.14,21.13,21.14,41512.5,10.6304,10.6355,10.6304,10.6355,41512.5
2005-02-18 14:55:00,21.14,21.14,21.12,21.12,24637.5,10.6355,10.6355,10.6254,10.6254,24637.5
2005-02-18 15:00:00,21.13,21.13,21.12,21.12,32400.0,10.6304,10.6304,10.6254,10.6254,32400.0
2005-02-18 15:05:00,21.13,21.13,21.12,21.12,32737.5,10.6304,10.6304,10.6254,10.6254,32737.5
2005-02-18 15:10:00,21.12,21.12,21.1,21.11,81337.5,10.6254,10.6254,10.6153,10.6204,81337.5
2005-02-18 15:15:00,21.12,21.13,21.11,21.13,47925.0,10.6254,10.6304,10.6204,10.6304,47925.0
2005-02-18 15:20:00,21.13,21.14,21.12,21.14,74587.5,10.6304,10.6355,10.6254,10.6355,74587.5
2005-02-18 15:25:00,21.15,21.15,21.11,21.12,12150.0,10.6405,10.6405,10.6204,10.6254,12150.0
2005-02-18 15:30:00,21.13,21.13,21.11,21.12,32062.5,10.6304,10.6304,10.6204,10.6254,32062.5
2005-02-18 15:35:00,21.13,21.14,21.13,21.13,31387.5,10.6304,10.6355,10.6304,10.6304,31387.5
2005-02-18 15:40:00,21.13,21.14,21.12,21.14,62775.0,10.6304,10.6355,10.6254,10.6355,62775.0
2005-02-18 15:45:00,21.14,21.16,21.13,21.13,36450.0,10.6355,10.6455,10.6304,10.6304,36450.0
2005-02-18 15:50:00,21.13,21.13,21.12,21.13,43875.0,10.6304,10.6304,10.6254,10.6304,43875.0
2005-02-18 15:55:00,21.13,21.15,21.13,21.13,50625.0,10.6304,10.6405,10.6304,10.6304,50625.0
2005-02-22 09:30:00,21.08,21.18,20.94,20.95,63450.0,10.6053,10.6556,10.5349,10.5399,63450.0
2005-02-22 09:35:00,20.94,20.97,20.89,20.89,76612.5,10.5349,10.5499,10.5097,10.5097,76612.5
2005-02-22 09:40:00,20.89,20.99,20.88,20.94,98887.5,10.5097,10.56,10.5047,10.5349,98887.5
2005-02-22 09:45:00,20.95,21.0,20.94,20.97,25650.0,10.5399,10.565,10.5349,10.5499,25650.0
2005-02-22 09:50:00,20.97,21.03,20.93,20.93,58725.0,10.5499,10.5801,10.5298,10.5298,58725.0
2005-02-22 09:55:00,20.94,20.99,20.92,20.95,29700.0,10.5349,10.56,10.5248,10.5399,29700.0
2005-02-22 10:00:00,20.99,20.99,20.93,20.93,20925.0,10.56,10.56,10.5298,10.5298,20925.0
2005-02-22 10:05:00,20.93,21.0,20.92,20.93,59400.0,10.5298,10.565,10.5248,10.5298,59400.0
2005-02-22 10:10:00,20.94,21.02,20.93,21.01,16200.0,10.5349,10.5751,10.5298,10.5701,16200.0
2005-02-22 10:15:00,21.04,21.07,21.02,21.04,48600.0,10.5852,10.6003,10.5751,10.5852,48600.0
2005-02-22 10:20:00,21.03,21.04,20.96,21.02,53662.5,10.5801,10.5852,10.5449,10.5751,53662.5
2005-02-22 10:25:00,21.02,21.1,21.02,21.02,46575.0,10.5751,10.6153,10.5751,10.5751,46575.0
2005-02-22 10:30:00,21.03,21.03,20.99,20.99,19912.5,10.5801,10.5801,10.56,10.56,19912.5
2005-02-22 10:35:00,21.0,21.14,21.0,21.13,83700.0,10.565,10.6355,10.565,10.6304,83700.0
2005-02-22 10:40:00,21.12,21.14,21.11,21.13,25987.5,10.6254,10.6355,10.6204,10.6304,25987.5
2005-02-22 10:45:00,21.14,21.14,21.1,21.11,25312.5,10.6355,10.6355,10.6153,10.6204,25312.5
2005-02-22 10:50:00,21.11,21.15,21.11,21.12,32737.5,10.6204,10.6405,10.6204,10.6254,32737.5
2005-02-22 10:55:00,21.11,21.13,21.1,21.12,55687.5,10.6204,10.6304,10.6153,10.6254,55687.5
2005-02-22 11:00:00,21.13,21.13,21.08,21.08,42187.5,10.6304,10.6304,10.6053,10.6053,42187.5
2005-02-22 11:05:00,21.08,21.09,21.04,21.06,53662.5,10.6053,10.6103,10.5852,10.5952,53662.5
2005-02-22 11:10:00,21.06,21.06,21.03,21.03,35100.0,10.5952,10.5952,10.5801,10.5801,35100.0
2005-02-22 11:15:00,21.02,21.04,21.02,21.04,19912.5,10.5751,10.5852,10.5751,10.5852,19912.5
2005-02-22 11:20:00,21.05,21.06,21.02,21.03,34425.0,10.5902,10.5952,10.5751,10.5801,34425.0
2005-02-22 11:25:00,21.03,21.05,21.02,21.05,25650.0,10.5801,10.5902,10.5751,10.5902,25650.0
2005-02-22 11:30:00,21.04,21.08,21.04,21.08,16200.0,10.5852,10.6053,10.5852,10.6053,16200.0
2005-02-22 11:35:00,21.08,21.08,21.05,21.06,25650.0,10.6053,10.6053,10.5902,10.5952,25650.0
2005-02-22 11:40:00,21.05,21.07,21.05,21.07,6412.5,10.5902,10.6003,10.5902,10.6003,6412.5
2005-02-22 11:45:00,21.07,21.07,21.05,21.05,8100.0,10.6003,10.6003,10.5902,10.5902,8100.0
2005-02-22 11:50:00,21.05,21.08,21.04,21.06,25312.5,10.5902,10.6053,10.5852,10.5952,25312.5
2005-02-22 11:55:00,21.08,21.08,21.05,21.05,12825.0,10.6053,10.6053,10.5902,10.5902,12825.0
2005-02-22 12:00:00,21.05,21.08,21.05,21.08,31725.0,10.5902,10.6053,10.5902,10.6053,31725.0
2005-02-22 12:05:00,21.08,21.11,21.08,21.09,34087.5,10.6053,10.6204,10.6053,10.6103,34087.5
2005-02-22 12:10:00,21.09,21.1,21.07,21.09,33412.5,10.6103,10.6153,10.6003,10.6103,33412.5
2005-02-22 12:15:00,21.09,21.09,21.05,21.07,74250.0,10.6103,10.6103,10.5902,10.6003,74250.0
2005-02-22 12:20:00,21.07,21.07,21.0,21.01,100575.0,10.6003,10.6003,10.565,10.5701,100575.0
2005-02-22 12:25:00,21.01,21.02,20.95,21.0,82350.0,10.5701,10.5751,10.5399,10.565,82350.0
2005-02-22 12:30:00,20.98,21.01,20.95,20.96,25312.5,10.555,10.5701,10.5399,10.5449,25312.5
2005-02-22 12:35:00,20.96,20.97,20.93,20.95,48262.5,10.5449,10.5499,10.5298,10.5399,48262.5
2005-02-22 12:40:00,20.95,21.01,20.93,21.01,51975.0,10.5399,10.5701,10.5298,10.5701,51975.0
2005-02-22 12:45:00,21.01,21.01,20.95,20.95,19912.5,10.5701,10.5701,10.5399,10.5399,19912.5
2005-02-22 12:50:00,20.95,20.95,20.93,20.94,46575.0,10.5399,10.5399,10.5298,10.5349,46575.0
2005-02-22 12:55:00,20.93,20.94,20.93,20.93,63450.0,10.5298,10.5349,10.5298,10.5298,63450.0
2005-02-22 13:00:00,20.94,20.95,20.93,20.93,230850.0,10.5349,10.5399,10.5298,10.5298,230850.0
2005-02-22 13:05:00,20.93,20.97,20.93,20.95,25650.0,10.5298,10.5499,10.5298,10.5399,25650.0
2005-02-22 13:10:00,20.95,20.95,20.93,20.94,38137.5,10.5399,10.5399,10.5298,10.5349,38137.5
2005-02-22 13:15:00,20.94,20.96,20.94,20.94,63787.5,10.5349,10.5449,10.5349,10.5349,63787.5
2005-02-22 13:20:00,20.95,20.95,20.92,20.93,36787.5,10.5399,10.5399,10.5248,10.5298,36787.5
2005-02-22 13:25:00,20.92,20.93,20.92,20.92,6750.0,10.5248,10.5298,10.5248,10.5248,6750.0
2005-02-22 13:30:00,20.92,20.93,20.92,20.93,6750.0,10.5248,10.5298,10.5248,10.5298,6750.0
2005-02-22 13:35:00,20.92,20.92,20.9,20.91,58725.0,10.5248,10.5248,10.5147,10.5198,58725.0
2005-02-22 13:40:00,20.91,20.92,20.91,20.92,26325.0,10.5198,10.5248,10.5198,10.5248,26325.0
2005-02-22 13:45:00,20.92,20.92,20.89,20.91,53325.0,10.5248,10.5248,10.5097,10.5198,53325.0
2005-02-22 13:50:00,20.91,20.92,20.89,20.9,25650.0,10.5198,10.5248,10.5097,10.5147,25650.0
2005-02-22 13:55:00,20.9,20.9,20.89,20.89,30375.0,10.5147,10.5147,10.5097,10.5097,30375.0
2005-02-22 14:00:00,20.89,20.89,20.88,20.89,91800.0,10.5097,10.5097,10.5047,10.5097,91800.0
2005-02-22 14:05:00,20.89,20.89,20.88,20.88,51637.5,10.5097,10.5097,10.5047,10.5047,51637.5
2005-02-22 14:10:00,20.89,20.89,20.89,20.89,10462.5,10.5097,10.5097,10.5097,10.5097,10462.5
2005-02-22 14:15:00,20.89,20.89,20.88,20.88,29362.5,10.5097,10.5097,10.5047,10.5047,29362.5
2005-02-22 14:20:00,20.89,20.89,20.85,20.86,85725.0,10.5097,10.5097,10.4896,10.4946,85725.0
2005-02-22 14:25:00,20.86,20.87,20.84,20.85,49275.0,10.4946,10.4996,10.4845,10.4896,49275.0
2005-02-22 14:30:00,20.85,20.86,20.84,20.85,48937.5,10.4896,10.4946,10.4845,10.4896,48937.5
2005-02-22 14:35:00,20.84,20.85,20.84,20.85,40162.5,10.4845,10.4896,10.4845,10.4896,40162.5
2005-02-22 14:40:00,20.85,20.86,20.85,20.86,16537.5,10.4896,10.4946,10.4896,10.4946,16537.5
2005-02-22 14:45:00,20.86,20.86,20.83,20.84,20250.0,10.4946,10.4946,10.4795,10.4845,20250.0
2005-02-22 14:50:00,20.85,20.85,20.83,20.85,29025.0,10.4896,10.4896,10.4795,10.4896,29025.0
2005-02-22 14:55:00,20.84,20.85,20.83,20.84,34425.0,10.4845,10.4896,10.4795,10.4845,34425.0
2005-02-22 15:00:00,20.84,20.85,20.83,20.83,104625.0,10.4845,10.4896,10.4795,10.4795,104625.0
2005-02-22 15:05:00,20.83,20.83,20.83,20.83,25312.5,10.4795,10.4795,10.4795,10.4795,25312.5
2005-02-22 15:10:00,20.84,20.84,20.76,20.78,124200.0,10.4845,10.4845,10.4443,10.4544,124200.0
2005-02-22 15:15:00,20.78,20.8,20.73,20.74,119137.5,10.4544,10.4644,10.4292,10.4342,119137.5
2005-02-22 15:20:00,20.74,20.74,20.7,20.73,112725.0,10.4342,10.4342,10.4141,10.4292,112725.0
2005-02-22 15:25:00,20.72,20.72,20.67,20.67,157275.0,10.4242,10.4242,10.399,10.399,157275.0
2005-02-22 15:30:00,20.67,20.71,20.66,20.7,143775.0,10.399,10.4191,10.394,10.4141,143775.0
2005-02-22 15:35:00,20.71,20.73,20.67,20.72,83025.0,10.4191,10.4292,10.399,10.4242,83025.0
2005-02-22 15:40:00,20.73,20.73,20.65,20.68,113737.5,10.4292,10.4292,10.389,10.404,113737.5
2005-02-22 15:45:00,20.68,20.71,20.68,20.71,137362.5,10.404,10.4191,10.404,10.4191,137362.5
2005-02-22 15:50:00,20.71,20.72,20.67,20.68,93487.5,10.4191,10.4242,10.399,10.404,93487.5
2005-02-22 15:55:00,20.68,20.71,20.66,20.67,137362.5,10.404,10.4191,10.394,10.399,137362.5
2005-02-23 09:30:00,20.82,20.84,20.72,20.82,81337.5,10.4745,10.4845,10.4242,10.4745,81337.5
2005-02-23 09:35:00,20.82,20.96,20.78,20.95,88425.0,10.4745,10.5449,10.4544,10.5399,88425.0
2005-02-23 09:40:00,20.95,21.03,20.93,21.03,39825.0,10.5399,10.5801,10.5298,10.5801,39825.0
2005-02-23 09:45:00,21.02,21.02,21.0,21.0,19912.5,10.5751,10.5751,10.565,10.565,19912.5
2005-02-23 09:50:00,21.01,21.01,20.93,20.93,57375.0,10.5701,10.5701,10.5298,10.5298,57375.0
2005-02-23 09:55:00,20.93,21.0,20.93,20.97,54000.0,10.5298,10.565,10.5298,10.5499,54000.0
2005-02-23 10:00:00,20.97,20.98,20.94,20.95,22950.0,10.5499,10.555,10.5349,10.5399,22950.0
2005-02-23 10:05:00,20.95,20.95,20.9,20.93,26662.5,10.5399,10.5399,10.5147,10.5298,26662.5
2005-02-23 10:10:00,20.93,20.99,20.92,20.95,25987.5,10.5298,10.56,10.5248,10.5399,25987.5
2005-02-23 10:15:00,20.96,20.97,20.93,20.95,43537.5,10.5449,10.5499,10.5298,10.5399,43537.5
2005-02-23 10:20:00,20.94,21.01,20.94,21.0,22612.5,10.5349,10.5701,10.5349,10.565,22612.5
2005-02-23 10:25:00,21.0,21.03,20.99,21.01,30712.5,10.565,10.5801,10.56,10.5701,30712.5
2005-02-23 10:30:00,21.02,21.08,21.01,21.04,48262.5,10.5751,10.6053,10.5701,10.5852,48262.5
2005-02-23 10:35:00,21.04,21.04,20.99,21.01,44212.5,10.5852,10.5852,10.56,10.5701,44212.5
2005-02-23 10:40:00,20.99,21.0,20.96,20.96,43200.0,10.56,10.565,10.5449,10.5449,43200.0
2005-02-23 10:45:00,20.96,21.0,20.96,20.99,16537.5,10.5449,10.565,10.5449,10.56,16537.5
2005-02-23 10:50:00,20.97,20.98,20.94,20.94,36450.0,10.5499,10.555,10.5349,10.5349,36450.0
2005-02-23 10:55:00,20.94,20.94,20.92,20.94,60412.5,10.5349,10.5349,10.5248,10.5349,60412.5
2005-02-23 11:00:00,20.93,20.96,20.92,20.95,65475.0,10.5298,10.5449,10.5248,10.5399,65475.0
2005-02-23 11:05:00,20.95,20.99,20.94,20.98,46237.5,10.5399,10.56,10.5349,10.555,46237.5
2005-02-23 11:10:00,20.98,20.98,20.97,20.97,30037.5,10.555,10.555,10.5499,10.5499,30037.5
2005-02-23 11:15:00,20.97,21.04,20.97,21.03,83362.5,10.5499,10.5852,10.5499,10.5801,83362.5
2005-02-23 11:20:00,21.02,21.07,21.0,21.04,34087.5,10.5751,10.6003,10.565,10.5852,34087.5
2005-02-23 11:25:00,21.04,21.06,21.03,21.03,30037.5,10.5852,10.5952,10.5801,10.5801,30037.5
2005-02-23 11:30:00,21.03,21.06,21.03,21.03,35100.0,10.5801,10.5952,10.5801,10.5801,35100.0
2005-02-23 11:35:00,21.03,21.05,21.02,21.03,23962.5,10.5801,10.5902,10.5751,10.5801,23962.5
2005-02-23 11:40:00,21.02,21.04,21.02,21.04,7762.5,10.5751,10.5852,10.5751,10.5852,7762.5
2005-02-23 11:45:00,21.04,21.04,21.02,21.02,13837.5,10.5852,10.5852,10.5751,10.5751,13837.5
2005-02-23 11:50:00,21.02,21.04,21.02,21.03,32062.5,10.5751,10.5852,10.5751,10.5801,32062.5
2005-02-23 11:55:00,21.04,21.04,21.02,21.04,11812.5,10.5852,10.5852,10.5751,10.5852,11812.5
2005-02-23 12:00:00,21.04,21.04,21.02,21.04,16200.0,10.5852,10.5852,10.5751,10.5852,16200.0
2005-02-23 12:05:00,21.03,21.06,21.03,21.04,28687.5,10.5801,10.5952,10.5801,10.5852,28687.5
2005-02-23 12:10:00,21.04,21.04,21.03,21.04,11812.5,10.5852,10.5852,10.5801,10.5852,11812.5
2005-02-23 12:15:00,21.04,21.05,21.03,21.04,26325.0,10.5852,10.5902,10.5801,10.5852,26325.0
2005-02-23 12:20:00,21.03,21.04,21.03,21.03,14850.0,10.5801,10.5852,10.5801,10.5801,14850.0
2005-02-23 12:25:00,21.03,21.04,21.02,21.04,14850.0,10.5801,10.5852,10.5751,10.5852,14850.0
2005-02-23 12:30:00,21.03,21.04,21.02,21.03,20250.0,10.5801,10.5852,10.5751,10.5801,20250.0
2005-02-23 12:35:00,21.03,21.05,20.97,21.04,249075.0,10.5801,10.5902,10.5499,10.5852,249075.0
2005-02-23 12:40:00,21.02,21.04,20.98,21.04,56700.0,10.5751,10.5852,10.555,10.5852,56700.0
2005-02-23 12:45:00,21.03,21.03,21.03,21.03,5737.5,10.5801,10.5801,10.5801,10.5801,5737.5
2005-02-23 12:50:00,21.04,21.05,21.04,21.05,5062.5,10.5852,10.5902,10.5852,10.5902,5062.5
2005-02-23 12:55:00,21.05,21.07,21.04,21.07,35437.5,10.5902,10.6003,10.5852,10.6003,35437.5
2005-02-23 13:00:00,21.07,21.08,21.06,21.08,37125.0,10.6003,10.6053,10.5952,10.6053,37125.0
2005-02-23 13:05:00,21.08,21.11,21.05,21.05,30712.5,10.6053,10.6204,10.5902,10.5902,30712.5
2005-02-23 13:10:00,21.04,21.04,21.02,21.04,14850.0,10.5852,10.5852,10.5751,10.5852,14850.0
2005-02-23 13:15:00,21.04,21.06,21.04,21.06,12487.5,10.5852,10.5952,10.5852,10.5952,12487.5
2005-02-23 13:20:00,21.06,21.06,21.03,21.03,34425.0,10.5952,10.5952,10.5801,10.5801,34425.0
2005-02-23 13:25:00,21.05,21.07,21.04,21.04,17550.0,10.5902,10.6003,10.5852,10.5852,17550.0
2005-02-23 13:30:00,21.04,21.04,21.02,21.03,61762.5,10.5852,10.5852,10.5751,10.5801,61762.5
2005-02-23 13:35:00,21.04,21.05,21.03,21.04,10462.5,10.5852,10.5902,10.5801,10.5852,10462.5
2005-02-23 13:40:00,21.04,21.05,21.02,21.05,42862.5,10.5852,10.5902,10.5751,10.5902,42862.5
2005-02-23 13:45:00,21.06,21.08,21.06,21.08,39825.0,10.5952,10.6053,10.5952,10.6053,39825.0
2005-02-23 13:50:00,21.08,21.1,21.07,21.09,19575.0,10.6053,10.6153,10.6003,10.6103,19575.0
2005-02-23 13:55:00,21.08,21.1,21.06,21.08,14512.5,10.6053,10.6153,10.5952,10.6053,14512.5
2005-02-23 14:00:00,21.08,21.11,21.04,21.1,56700.0,10.6053,10.6204,10.5852,10.6153,56700.0
2005-02-23 14:05:00,21.1,21.12,21.07,21.1,50962.5,10.6153,10.6254,10.6003,10.6153,50962.5
2005-02-23 14:10:00,21.08,21.09,21.06,21.09,46237.5,10.6053,10.6103,10.5952,10.6103,46237.5
2005-02-23 14:15:00,21.08,21.08,21.05,21.06,49612.5,10.6053,10.6053,10.5902,10.5952,49612.5
2005-02-23 14:20:00,21.08,21.1,21.08,21.09,20587.5,10.6053,10.6153,10.6053,10.6103,20587.5
2005-02-23 14:25:00,21.09,21.11,21.08,21.1,38137.5,10.6103,10.6204,10.6053,10.6153,38137.5
2005-02-23 14:30:00,21.1,21.13,21.08,21.1,73912.5,10.6153,10.6304,10.6053,10.6153,73912.5
2005-02-23 14:35:00,21.11,21.14,21.1,21.11,30037.5,10.6204,10.6355,10.6153,10.6204,30037.5
2005-02-23 14:40:00,21.1,21.12,21.09,21.1,14850.0,10.6153,10.6254,10.6103,10.6153,14850.0
2005-02-23 14:45:00,21.09,21.12,21.09,21.11,28350.0,10.6103,10.6254,10.6103,10.6204,28350.0
2005-02-23 14:50:00,21.11,21.12,21.1,21.12,38137.5,10.6204,10.6254,10.6153,10.6254,38137.5
2005-02-23 14:55:00,21.12,21.15,21.11,21.15,61762.5,10.6254,10.6405,10.6204,10.6405,61762.5
2005-02-23 15:00:00,21.15,21.16,21.14,21.15,31725.0,10.6405,10.6455,10.6355,10.6405,31725.0
2005-02-23 15:05:00,21.14,21.15,21.13,21.14,34087.5,10.6355,10.6405,10.6304,10.6355,34087.5
2005-02-23 15:10:00,21.13,21.14,21.1,21.13,28687.5,10.6304,10.6355,10.6153,10.6304,28687.5
2005-02-23 15:15:00,21.13,21.17,21.11,21.17,81675.0,10.6304,10.6506,10.6204,10.6506,81675.0
2005-02-23 15:20:00,21.16,21.19,21.16,21.17,78300.0,10.6455,10.6606,10.6455,10.6506,78300.0
2005-02-23 15:25:00,21.17,21.2,21.16,21.2,118462.5,10.6506,10.6657,10.6455,10.6657,118462.5
2005-02-23 15:30:00,21.2,21.2,21.16,21.17,94837.5,10.6657,10.6657,10.6455,10.6506,94837.5
2005-02-23 15:35:00,21.17,21.18,21.16,21.16,40500.0,10.6506,10.6556,10.6455,10.6455,40500.0
2005-02-23 15:40:00,21.16,21.18,21.13,21.18,86400.0,10.6455,10.6556,10.6304,10.6556,86400.0
2005-02-23 15:45:00,21.18,21.2,21.17,21.19,81675.0,10.6556,10.6657,10.6506,10.6606,81675.0
2005-02-23 15:50:00,21.2,21.2,21.19,21.19,59062.5,10.6657,10.6657,10.6606,10.6606,59062.5
2005-02-23 15:55:00,21.19,21.21,21.17,21.21,116437.5,10.6606,10.6707,10.6506,10.6707,116437.5
2005-02-24 09:30:00,21.18,21.21,21.04,21.16,106987.5,10.6556,10.6707,10.5852,10.6455,106987.5
2005-02-24 09:35:00,21.13,21.19,21.13,21.18,50962.5,10.6304,10.6606,10.6304,10.6556,50962.5
2005-02-24 09:40:00,21.18,21.3,21.18,21.22,122512.5,10.6556,10.716,10.6556,10.6757,122512.5
2005-02-24 09:45:00,21.23,21.26,21.19,21.19,89775.0,10.6808,10.6958,10.6606,10.6606,89775.0
2005-02-24 09:50:00,21.19,21.19,21.15,21.17,76950.0,10.6606,10.6606,10.6405,10.6506,76950.0
2005-02-24 09:55:00,21.19,21.21,21.16,21.16,59737.5,10.6606,10.6707,10.6455,10.6455,59737.5
2005-02-24 10:00:00,21.16,21.19,21.16,21.16,60412.5,10.6455,10.6606,10.6455,10.6455,60412.5
2005-02-24 10:05:00,21.17,21.17,21.15,21.16,59062.5,10.6506,10.6506,10.6405,10.6455,59062.5
2005-02-24 10:10:00,21.16,21.21,21.16,21.21,51975.0,10.6455,10.6707,10.6455,10.6707,51975.0
2005-02-24 10:15:00,21.21,21.21,21.16,21.19,33750.0,10.6707,10.6707,10.6455,10.6606,33750.0
2005-02-24 10:20:00,21.18,21.19,21.16,21.16,29700.0,10.6556,10.6606,10.6455,10.6455,29700.0
2005-02-24 10:25:00,21.16,21.19,21.16,21.16,16537.5,10.6455,10.6606,10.6455,10.6455,16537.5
2005-02-24 10:30:00,21.16,21.23,21.16,21.23,61762.5,10.6455,10.6808,10.6455,10.6808,61762.5
2005-02-24 10:35:00,21.23,21.24,21.2,21.2,19575.0,10.6808,10.6858,10.6657,10.6657,19575.0
2005-02-24 10:40:00,21.2,21.21,21.19,21.19,22950.0,10.6657,10.6707,10.6606,10.6606,22950.0
2005-02-24 10:45:00,21.19,21.2,21.17,21.19,54675.0,10.6606,10.6657,10.6506,10.6606,54675.0
2005-02-24 10:50:00,21.19,21.19,21.17,21.18,31050.0,10.6606,10.6606,10.6506,10.6556,31050.0
2005-02-24 10:55:00,21.18,21.21,21.17,21.18,44887.5,10.6556,10.6707,10.6506,10.6556,44887.5
2005-02-24 11:00:00,21.18,21.19,21.17,21.19,52987.5,10.6556,10.6606,10.6506,10.6606,52987.5
2005-02-24 11:05:00,21.18,21.19,21.18,21.18,46575.0,10.6556,10.6606,10.6556,10.6556,46575.0
2005-02-24 11:10:00,21.19,21.19,21.18,21.18,24637.5,10.6606,10.6606,10.6556,10.6556,24637.5
2005-02-24 11:15:00,21.18,21.19,21.18,21.19,47587.5,10.6556,10.6606,10.6556,10.6606,47587.5
2005-02-24 11:20:00,21.19,21.21,21.19,21.2,39150.0,10.6606,10.6707,10.6606,10.6657,39150.0
2005-02-24 11:25:00,21.19,21.2,21.19,21.19,53662.5,10.6606,10.6657,10.6606,10.6606,53662.5
2005-02-24 11:30:00,21.19,21.2,21.19,21.2,48262.5,10.6606,10.6657,10.6606,10.6657,48262.5
2005-02-24 11:35:00,21.19,21.2,21.19,21.2,35100.0,10.6606,10.6657,10.6606,10.6657,35100.0
2005-02-24 11:40:00,21.19,21.19,21.19,21.19,25650.0,10.6606,10.6606,10.6606,10.6606,25650.0
2005-02-24 11:45:00,21.19,21.21,21.19,21.19,75600.0,10.6606,10.6707,10.6606,10.6606,75600.0
2005-02-24 11:50:00,21.19,21.21,21.19,21.19,30375.0,10.6606,10.6707,10.6606,10.6606,30375.0
2005-02-24 11:55:00,21.19,21.2,21.19,21.2,23962.5,10.6606,10.6657,10.6606,10.6657,23962.5
2005-02-24 12:00:00,21.19,21.2,21.19,21.19,28012.5,10.6606,10.6657,10.6606,10.6606,28012.5
2005-02-24 12:05:00,21.19,21.21,21.19,21.21,18562.5,10.6606,10.6707,10.6606,10.6707,18562.5
2005-02-24 12:10:00,21.2,21.21,21.19,21.19,19575.0,10.6657,10.6707,10.6606,10.6606,19575.0
2005-02-24 12:15:00,21.19,21.19,21.19,21.19,15862.5,10.6606,10.6606,10.6606,10.6606,15862.5
2005-02-24 12:20:00,21.19,21.21,21.19,21.21,52650.0,10.6606,10.6707,10.6606,10.6707,52650.0
2005-02-24 12:25:00,21.21,21.21,21.19,21.2,35100.0,10.6707,10.6707,10.6606,10.6657,35100.0
2005-02-24 12:30:00,21.21,21.21,21.19,21.19,10462.5,10.6707,10.6707,10.6606,10.6606,10462.5
2005-02-24 12:35:00,21.19,21.2,21.19,21.2,6412.5,10.6606,10.6657,10.6606,10.6657,6412.5
2005-02-24 12:40:00,21.19,21.19,21.19,21.19,7762.5,10.6606,10.6606,10.6606,10.6606,7762.5
2005-02-24 12:45:00,21.19,21.22,21.19,21.2,11475.0,10.6606,10.6757,10.6606,10.6657,11475.0
2005-02-24 12:50:00,21.2,21.22,21.19,21.21,6075.0,10.6657,10.6757,10.6606,10.6707,6075.0
2005-02-24 12:55:00,21.2,21.21,21.19,21.19,100575.0,10.6657,10.6707,10.6606,10.6606,100575.0
2005-02-24 13:00:00,21.19,21.23,21.19,21.23,24300.0,10.6606,10.6808,10.6606,10.6808,24300.0
2005-02-24 13:05:00,21.24,21.24,21.19,21.21,57375.0,10.6858,10.6858,10.6606,10.6707,57375.0
2005-02-24 13:10:00,21.21,21.21,21.2,21.2,8100.0,10.6707,10.6707,10.6657,10.6657,8100.0
2005-02-24 13:15:00,21.21,21.21,21.2,21.21,15187.5,10.6707,10.6707,10.6657,10.6707,15187.5
2005-02-24 13:20:00,21.22,21.23,21.19,21.19,27675.0,10.6757,10.6808,10.6606,10.6606,27675.0
2005-02-24 13:25:00,21.2,21.21,21.19,21.19,9112.5,10.6657,10.6707,10.6606,10.6606,9112.5
2005-02-24 13:30:00,21.19,21.23,21.19,21.21,41850.0,10.6606,10.6808,10.6606,10.6707,41850.0
2005-02-24 13:35:00,21.21,21.28,21.21,21.25,40500.0,10.6707,10.7059,10.6707,10.6908,40500.0
2005-02-24 13:40:00,21.25,21.25,21.22,21.24,11812.5,10.6908,10.6908,10.6757,10.6858,11812.5
2005-02-24 13:45:00,21.24,21.25,21.21,21.24,5062.5,10.6858,10.6908,10.6707,10.6858,5062.5
2005-02-24 13:50:00,21.24,21.29,21.24,21.27,21600.0,10.6858,10.7109,10.6858,10.7009,21600.0
2005-02-24 13:55:00,21.27,21.3,21.27,21.29,24637.5,10.7009,10.716,10.7009,10.7109,24637.5
2005-02-24 14:00:00,21.27,21.29,21.27,21.28,33075.0,10.7009,10.7109,10.7009,10.7059,33075.0
2005-02-24 14:05:00,21.29,21.34,21.24,21.34,95512.5,10.7109,10.7361,10.6858,10.7361,95512.5
2005-02-24 14:10:00,21.34,21.45,21.33,21.4,96187.5,10.7361,10.7914,10.7311,10.7663,96187.5
2005-02-24 14:15:00,21.39,21.48,21.39,21.44,58387.5,10.7612,10.8065,10.7612,10.7864,58387.5
2005-02-24 14:20:00,21.44,21.53,21.43,21.51,77287.5,10.7864,10.8317,10.7814,10.8216,77287.5
2005-02-24 14:25:00,21.52,21.53,21.5,21.53,89100.0,10.8267,10.8317,10.8166,10.8317,89100.0
2005-02-24 14:30:00,21.53,21.54,21.51,21.52,33412.5,10.8317,10.8367,10.8216,10.8267,33412.5
2005-02-24 14:35:00,21.53,21.53,21.51,21.51,227812.5,10.8317,10.8317,10.8216,10.8216,227812.5
2005-02-24 14:40:00,21.51,21.56,21.51,21.56,55350.0,10.8216,10.8468,10.8216,10.8468,55350.0
2005-02-24 14:45:00,21.55,21.57,21.55,21.56,23287.5,10.8417,10.8518,10.8417,10.8468,23287.5
2005-02-24 14:50:00,21.56,21.56,21.54,21.56,27337.5,10.8468,10.8468,10.8367,10.8468,27337.5
2005-02-24 14:55:00,21.55,21.58,21.53,21.58,64125.0,10.8417,10.8568,10.8317,10.8568,64125.0
2005-02-24 15:00:00,21.58,21.59,21.57,21.59,59400.0,10.8568,10.8619,10.8518,10.8619,59400.0
2005-02-24 15:05:00,21.58,21.63,21.58,21.62,79987.5,10.8568,10.882,10.8568,10.877,79987.5
2005-02-24 15:10:00,21.62,21.66,21.62,21.64,128250.0,10.877,10.8971,10.877,10.887,128250.0
2005-02-24 15:15:00,21.64,21.68,21.64,21.66,99562.5,10.887,10.9071,10.887,10.8971,99562.5
2005-02-24 15:20:00,21.66,21.73,21.66,21.72,135675.0,10.8971,10.9323,10.8971,10.9273,135675.0
2005-02-24 15:25:00,21.72,21.72,21.67,21.67,93150.0,10.9273,10.9273,10.9021,10.9021,93150.0
2005-02-24 15:30:00,21.67,21.68,21.62,21.63,123187.5,10.9021,10.9071,10.877,10.882,123187.5
2005-02-24 15:35:00,21.63,21.68,21.63,21.67,85050.0,10.882,10.9071,10.882,10.9021,85050.0
2005-02-24 15:40:00,21.66,21.67,21.64,21.67,42862.5,10.8971,10.9021,10.887,10.9021,42862.5
2005-02-24 15:45:00,21.66,21.67,21.66,21.66,58725.0,10.8971,10.9021,10.8971,10.8971,58725.0
2005-02-24 15:50:00,21.66,21.7,21.66,21.68,77962.5,10.8971,10.9172,10.8971,10.9071,77962.5
2005-02-24 15:55:00,21.68,21.73,21.68,21.73,128925.0,10.9071,10.9323,10.9071,10.9323,128925.0
2005-02-25 09:30:00,21.79,21.79,21.53,21.58,185962.5,10.9625,10.9625,10.8317,10.8568,185962.5
2005-02-25 09:35:00,21.54,21.58,21.51,21.51,45900.0,10.8367,10.8568,10.8216,10.8216,45900.0
2005-02-25 09:40:00,21.51,21.55,21.49,21.55,36112.5,10.8216,10.8417,10.8116,10.8417,36112.5
2005-02-25 09:45:00,21.56,21.6,21.54,21.55,54000.0,10.8468,10.8669,10.8367,10.8417,54000.0
2005-02-25 09:50:00,21.55,21.66,21.55,21.58,50287.5,10.8417,10.8971,10.8417,10.8568,50287.5
2005-02-25 09:55:00,21.56,21.57,21.55,21.57,28012.5,10.8468,10.8518,10.8417,10.8518,28012.5
2005-02-25 10:00:00,21.57,21.58,21.54,21.55,32400.0,10.8518,10.8568,10.8367,10.8417,32400.0
2005-02-25 10:05:00,21.55,21.56,21.54,21.54,29025.0,10.8417,10.8468,10.8367,10.8367,29025.0
2005-02-25 10:10:00,21.54,21.55,21.54,21.55,6750.0,10.8367,10.8417,10.8367,10.8417,6750.0
2005-02-25 10:15:00,21.56,21.56,21.54,21.54,21600.0,10.8468,10.8468,10.8367,10.8367,21600.0
2005-02-25 10:20:00,21.54,21.55,21.54,21.55,7425.0,10.8367,10.8417,10.8367,10.8417,7425.0
2005-02-25 10:25:00,21.54,21.61,21.53,21.61,20250.0,10.8367,10.8719,10.8317,10.8719,20250.0
2005-02-25 10:30:00,21.6,21.63,21.6,21.61,22275.0,10.8669,10.882,10.8669,10.8719,22275.0
2005-02-25 10:35:00,21.61,21.78,21.61,21.76,70200.0,10.8719,10.9575,10.8719,10.9474,70200.0
2005-02-25 10:40:00,21.76,21.96,21.75,21.96,176512.5,10.9474,11.048,10.9424,11.048,176512.5
2005-02-25 10:45:00,21.93,21.94,21.89,21.91,56025.0,11.0329,11.038,11.0128,11.0229,56025.0
2005-02-25 10:50:00,21.91,21.91,21.82,21.82,85387.5,11.0229,11.0229,10.9776,10.9776,85387.5
2005-02-25 10:55:00,21.83,21.95,21.82,21.94,73912.5,10.9826,11.043,10.9776,11.038,73912.5
2005-02-25 11:00:00,21.94,21.99,21.92,21.95,98212.5,11.038,11.0631,11.0279,11.043,98212.5
2005-02-25 11:05:00,21.96,21.96,21.7,21.93,142762.5,11.048,11.048,10.9172,11.0329,142762.5
2005-02-25 11:10:00,21.92,21.95,21.83,21.93,46912.5,11.0279,11.043,10.9826,11.0329,46912.5
2005-02-25 11:15:00,21.93,21.93,21.88,21.88,53325.0,11.0329,11.0329,11.0078,11.0078,53325.0
2005-02-25 11:20:00,21.88,21.92,21.88,21.91,32400.0,11.0078,11.0279,11.0078,11.0229,32400.0
2005-02-25 11:25:00,21.92,21.93,21.91,21.91,11137.5,11.0279,11.0329,11.0229,11.0229,11137.5
2005-02-25 11:30:00,21.92,21.93,21.91,21.91,41175.0,11.0279,11.0329,11.0229,11.0229,41175.0
2005-02-25 11:35:00,21.91,21.93,21.91,21.93,31050.0,11.0229,11.0329,11.0229,11.0329,31050.0
2005-02-25 11:40:00,21.95,21.98,21.93,21.97,21937.5,11.043,11.0581,11.0329,11.053,21937.5
2005-02-25 11:45:00,21.97,21.97,21.91,21.91,34425.0,11.053,11.053,11.0229,11.0229,34425.0
2005-02-25 11:50:00,21.91,22.03,21.91,22.02,45562.5,11.0229,11.0832,11.0229,11.0782,45562.5
2005-02-25 11:55:00,22.02,22.17,22.01,22.16,149850.0,11.0782,11.1537,11.0732,11.1486,149850.0
2005-02-25 12:00:00,22.16,22.18,22.13,22.16,64125.0,11.1486,11.1587,11.1335,11.1486,64125.0
2005-02-25 12:05:00,22.15,22.16,22.08,22.09,50962.5,11.1436,11.1486,11.1084,11.1134,50962.5
2005-02-25 12:10:00,22.09,22.1,22.07,22.07,47587.5,11.1134,11.1184,11.1034,11.1034,47587.5
2005-02-25 12:15:00,22.07,22.08,22.03,22.05,37462.5,11.1034,11.1084,11.0832,11.0933,37462.5
2005-02-25 12:20:00,22.04,22.05,22.03,22.04,31725.0,11.0883,11.0933,11.0832,11.0883,31725.0
2005-02-25 12:25:00,22.04,22.04,22.03,22.03,8437.5,11.0883,11.0883,11.0832,11.0832,8437.5
2005-02-25 12:30:00,22.03,22.07,22.03,22.07,24637.5,11.0832,11.1034,11.0832,11.1034,24637.5
2005-02-25 12:35:00,22.06,22.07,22.06,22.07,29362.5,11.0983,11.1034,11.0983,11.1034,29362.5
2005-02-25 12:40:00,22.08,22.11,22.08,22.09,22275.0,11.1084,11.1235,11.1084,11.1134,22275.0
2005-02-25 12:45:00,22.09,22.09,22.06,22.08,20587.5,11.1134,11.1134,11.0983,11.1084,20587.5
2005-02-25 12:50:00,22.07,22.08,22.06,22.07,3037.5,11.1034,11.1084,11.0983,11.1034,3037.5
2005-02-25 12:55:00,22.07,22.07,22.02,22.02,7762.5,11.1034,11.1034,11.0782,11.0782,7762.5
2005-02-25 13:00:00,22.03,22.05,22.02,22.04,18562.5,11.0832,11.0933,11.0782,11.0883,18562.5
2005-02-25 13:05:00,22.04,22.05,22.03,22.05,20925.0,11.0883,11.0933,11.0832,11.0933,20925.0
2005-02-25 13:10:00,22.05,22.05,22.04,22.04,2700.0,11.0933,11.0933,11.0883,11.0883,2700.0
2005-02-25 13:15:00,22.06,22.06,22.05,22.05,1350.0,11.0983,11.0983,11.0933,11.0933,1350.0
2005-02-25 13:20:00,22.05,22.05,22.04,22.04,11475.0,11.0933,11.0933,11.0883,11.0883,11475.0
2005-02-25 13:25:00,22.04,22.04,22.03,22.04,15525.0,11.0883,11.0883,11.0832,11.0883,15525.0
2005-02-25 13:30:00,22.05,22.07,22.04,22.06,61762.5,11.0933,11.1034,11.0883,11.0983,61762.5
2005-02-25 13:35:00,22.07,22.07,22.06,22.07,17550.0,11.1034,11.1034,11.0983,11.1034,17550.0
2005-02-25 13:40:00,22.07,22.11,22.07,22.1,22950.0,11.1034,11.1235,11.1034,11.1184,22950.0
2005-02-25 13:45:00,22.1,22.1,22.08,22.09,15525.0,11.1184,11.1184,11.1084,11.1134,15525.0
2005-02-25 13:50:00,22.09,22.12,22.08,22.11,26662.5,11.1134,11.1285,11.1084,11.1235,26662.5
2005-02-25 13:55:00,22.11,22.13,22.1,22.1,20250.0,11.1235,11.1335,11.1184,11.1184,20250.0
2005-02-25 14:00:00,22.1,22.1,22.09,22.09,16875.0,11.1184,11.1184,11.1134,11.1134,16875.0
2005-02-25 14:05:00,22.09,22.12,22.09,22.12,24637.5,11.1134,11.1285,11.1134,11.1285,24637.5
2005-02-25 14:10:00,22.11,22.14,22.11,22.12,92137.5,11.1235,11.1386,11.1235,11.1285,92137.5
2005-02-25 14:15:00,22.12,22.19,22.11,22.11,128587.5,11.1285,11.1637,11.1235,11.1235,128587.5
2005-02-25 14:20:00,22.16,22.17,22.15,22.15,42187.5,11.1486,11.1537,11.1436,11.1436,42187.5
2005-02-25 14:25:00,22.15,22.15,22.12,22.13,25650.0,11.1436,11.1436,11.1285,11.1335,25650.0
2005-02-25 14:30:00,22.14,22.14,22.12,22.13,24975.0,11.1386,11.1386,11.1285,11.1335,24975.0
2005-02-25 14:35:00,22.13,22.18,22.13,22.17,87750.0,11.1335,11.1587,11.1335,11.1537,87750.0
2005-02-25 14:40:00,22.17,22.17,22.15,22.16,91125.0,11.1537,11.1537,11.1436,11.1486,91125.0
2005-02-25 14:45:00,22.16,22.17,22.15,22.16,74925.0,11.1486,11.1537,11.1436,11.1486,74925.0
2005-02-25 14:50:00,22.16,22.17,22.16,22.17,41512.5,11.1486,11.1537,11.1486,11.1537,41512.5
2005-02-25 14:55:00,22.16,22.17,22.15,22.16,35100.0,11.1486,11.1537,11.1436,11.1486,35100.0
2005-02-25 15:00:00,22.17,22.17,22.15,22.16,38475.0,11.1537,11.1537,11.1436,11.1486,38475.0
2005-02-25 15:05:00,22.16,22.18,22.16,22.17,75600.0,11.1486,11.1587,11.1486,11.1537,75600.0
2005-02-25 15:10:00,22.17,22.18,22.17,22.17,81675.0,11.1537,11.1587,11.1537,11.1537,81675.0
2005-02-25 15:15:00,22.17,22.17,22.16,22.17,57712.5,11.1537,11.1537,11.1486,11.1537,57712.5
2005-02-25 15:20:00,22.17,22.17,22.15,22.17,63787.5,11.1537,11.1537,11.1436,11.1537,63787.5
2005-02-25 15:25:00,22.17,22.18,22.15,22.18,38137.5,11.1537,11.1587,11.1436,11.1587,38137.5
2005-02-25 15:30:00,22.17,22.19,22.16,22.16,105637.5,11.1537,11.1637,11.1486,11.1486,105637.5
2005-02-25 15:35:00,22.16,22.2,22.14,22.19,105300.0,11.1486,11.1688,11.1386,11.1637,105300.0
2005-02-25 15:40:00,22.19,22.19,22.17,22.17,97537.5,11.1637,11.1637,11.1537,11.1537,97537.5
2005-02-25 15:45:00,22.18,22.18,22.17,22.17,71212.5,11.1587,11.1587,11.1537,11.1537,71212.5
2005-02-25 15:50:00,22.17,22.19,22.17,22.18,97200.0,11.1537,11.1637,11.1537,11.1587,97200.0
2005-02-25 15:55:00,22.18,22.22,22.18,22.22,170100.0,11.1587,11.1788,11.1587,11.1788,170100.0
2005-02-28 09:30:00,22.33,22.4,22.26,22.4,170437.5,11.2342,11.2694,11.1989,11.2694,170437.5
2005-02-28 09:35:00,22.4,22.42,22.38,22.39,56700.0,11.2694,11.2794,11.2593,11.2643,56700.0
2005-02-28 09:40:00,22.4,22.4,22.37,22.39,55687.5,11.2694,11.2694,11.2543,11.2643,55687.5
2005-02-28 09:45:00,22.39,22.39,22.35,22.39,72225.0,11.2643,11.2643,11.2442,11.2643,72225.0
2005-02-28 09:50:00,22.38,22.4,22.36,22.38,87075.0,11.2593,11.2694,11.2493,11.2593,87075.0
2005-02-28 09:55:00,22.38,22.48,22.36,22.48,105975.0,11.2593,11.3096,11.2493,11.3096,105975.0
2005-02-28 10:00:00,22.47,22.49,22.44,22.47,66825.0,11.3046,11.3147,11.2895,11.3046,66825.0
2005-02-28 10:05:00,22.49,22.49,22.45,22.45,36450.0,11.3147,11.3147,11.2945,11.2945,36450.0
2005-02-28 10:10:00,22.44,22.45,22.39,22.41,61425.0,11.2895,11.2945,11.2643,11.2744,61425.0
2005-02-28 10:15:00,22.39,22.43,22.36,22.36,65137.5,11.2643,11.2845,11.2493,11.2493,65137.5
2005-02-28 10:20:00,22.36,22.41,22.35,22.4,61087.5,11.2493,11.2744,11.2442,11.2694,61087.5
2005-02-28 10:25:00,22.42,22.49,22.4,22.49,44212.5,11.2794,11.3147,11.2694,11.3147,44212.5
2005-02-28 10:30:00,22.49,22.49,22.44,22.47,62100.0,11.3147,11.3147,11.2895,11.3046,62100.0
2005-02-28 10:35:00,22.47,22.49,22.45,22.49,43875.0,11.3046,11.3147,11.2945,11.3147,43875.0
2005-02-28 10:40:00,22.49,22.49,22.47,22.48,39487.5,11.3147,11.3147,11.3046,11.3096,39487.5
2005-02-28 10:45:00,22.49,22.49,22.46,22.47,50625.0,11.3147,11.3147,11.2996,11.3046,50625.0
2005-02-28 10:50:00,22.47,22.48,22.46,22.46,40162.5,11.3046,11.3096,11.2996,11.2996,40162.5
2005-02-28 10:55:00,22.46,22.48,22.46,22.48,13162.5,11.2996,11.3096,11.2996,11.3096,13162.5
2005-02-28 11:00:00,22.47,22.49,22.44,22.44,75262.5,11.3046,11.3147,11.2895,11.2895,75262.5
2005-02-28 11:05:00,22.44,22.44,22.4,22.4,61087.5,11.2895,11.2895,11.2694,11.2694,61087.5
2005-02-28 11:10:00,22.4,22.4,22.39,22.39,47250.0,11.2694,11.2694,11.2643,11.2643,47250.0
2005-02-28 11:15:00,22.39,22.39,22.38,22.39,32062.5,11.2643,11.2643,11.2593,11.2643,32062.5
2005-02-28 11:20:00,22.39,22.39,22.36,22.36,35100.0,11.2643,11.2643,11.2493,11.2493,35100.0
2005-02-28 11:25:00,22.36,22.37,22.32,22.34,24637.5,11.2493,11.2543,11.2291,11.2392,24637.5
2005-02-28 11:30:00,22.34,22.35,22.33,22.33,32737.5,11.2392,11.2442,11.2342,11.2342,32737.5
2005-02-28 11:35:00,22.33,22.35,22.32,22.33,21937.5,11.2342,11.2442,11.2291,11.2342,21937.5
2005-02-28 11:40:00,22.33,22.33,22.3,22.31,20587.5,11.2342,11.2342,11.2191,11.2241,20587.5
2005-02-28 11:45:00,22.31,22.33,22.3,22.3,22275.0,11.2241,11.2342,11.2191,11.2191,22275.0
2005-02-28 11:50:00,22.3,22.31,22.29,22.3,34087.5,11.2191,11.2241,11.214,11.2191,34087.5
2005-02-28 11:55:00,22.29,22.32,22.28,22.28,33075.0,11.214,11.2291,11.209,11.209,33075.0
2005-02-28 12:00:00,22.28,22.28,22.17,22.25,123187.5,11.209,11.209,11.1537,11.1939,123187.5
2005-02-28 12:05:00,22.24,22.24,22.17,22.18,38812.5,11.1889,11.1889,11.1537,11.1587,38812.5
2005-02-28 12:10:00,22.19,22.21,22.17,22.18,74925.0,11.1637,11.1738,11.1537,11.1587,74925.0
2005-02-28 12:15:00,22.18,22.18,22.12,22.15,46575.0,11.1587,11.1587,11.1285,11.1436,46575.0
2005-02-28 12:20:00,22.15,22.15,22.08,22.08,49612.5,11.1436,11.1436,11.1084,11.1084,49612.5
2005-02-28 12:25:00,22.08,22.09,22.03,22.04,79987.5,11.1084,11.1134,11.0832,11.0883,79987.5
2005-02-28 12:30:00,22.04,22.04,21.99,22.04,63450.0,11.0883,11.0883,11.0631,11.0883,63450.0
2005-02-28 12:35:00,22.04,22.04,21.98,21.98,30375.0,11.0883,11.0883,11.0581,11.0581,30375.0
2005-02-28 12:40:00,21.99,22.02,21.96,21.99,39487.5,11.0631,11.0782,11.048,11.0631,39487.5
2005-02-28 12:45:00,22.01,22.01,21.99,22.01,16537.5,11.0732,11.0732,11.0631,11.0732,16537.5
2005-02-28 12:50:00,22.01,22.02,22.0,22.0,25987.5,11.0732,11.0782,11.0681,11.0681,25987.5
2005-02-28 12:55:00,21.99,22.03,21.99,22.01,16200.0,11.0631,11.0832,11.0631,11.0732,16200.0
2005-02-28 13:00:00,22.01,22.05,22.01,22.05,27000.0,11.0732,11.0933,11.0732,11.0933,27000.0
2005-02-28 13:05:00,22.05,22.06,22.04,22.06,19237.5,11.0933,11.0983,11.0883,11.0983,19237.5
2005-02-28 13:10:00,22.05,22.05,22.04,22.04,7425.0,11.0933,11.0933,11.0883,11.0883,7425.0
2005-02-28 13:15:00,22.04,22.05,22.02,22.05,20250.0,11.0883,11.0933,11.0782,11.0933,20250.0
2005-02-28 13:20:00,22.05,22.05,22.02,22.05,18225.0,11.0933,11.0933,11.0782,11.0933,18225.0
2005-02-28 13:25:00,22.05,22.05,22.05,22.05,9450.0,11.0933,11.0933,11.0933,11.0933,9450.0
2005-02-28 13:30:00,22.05,22.05,22.02,22.02,22275.0,11.0933,11.0933,11.0782,11.0782,22275.0
2005-02-28 13:35:00,22.02,22.02,21.97,22.01,18562.5,11.0782,11.0782,11.053,11.0732,18562.5
2005-02-28 13:40:00,21.99,22.0,21.96,21.96,9450.0,11.0631,11.0681,11.048,11.048,9450.0
2005-02-28 13:45:00,21.96,22.01,21.95,22.0,20587.5,11.048,11.0732,11.043,11.0681,20587.5
2005-02-28 13:50:00,21.99,22.01,21.94,21.97,23625.0,11.0631,11.0732,11.038,11.053,23625.0
2005-02-28 13:55:00,21.97,22.01,21.95,21.99,17550.0,11.053,11.0732,11.043,11.0631,17550.0
2005-02-28 14:00:00,21.99,21.99,21.94,21.95,42187.5,11.0631,11.0631,11.038,11.043,42187.5
2005-02-28 14:05:00,21.95,21.98,21.93,21.98,24637.5,11.043,11.0581,11.0329,11.0581,24637.5
2005-02-28 14:10:00,21.98,22.01,21.98,22.01,16200.0,11.0581,11.0732,11.0581,11.0732,16200.0
2005-02-28 14:15:00,22.01,22.01,22.0,22.01,43537.5,11.0732,11.0732,11.0681,11.0732,43537.5
2005-02-28 14:20:00,22.01,22.02,22.0,22.0,17550.0,11.0732,11.0782,11.0681,11.0681,17550.0
2005-02-28 14:25:00,22.01,22.02,22.01,22.01,31725.0,11.0732,11.0782,11.0732,11.0732,31725.0
2005-02-28 14:30:00,22.01,22.05,22.01,22.03,37800.0,11.0732,11.0933,11.0732,11.0832,37800.0
2005-02-28 14:35:00,22.03,22.03,21.96,21.96,31387.5,11.0832,11.0832,11.048,11.048,31387.5
2005-02-28 14:40:00,21.97,22.01,21.96,22.01,21937.5,11.053,11.0732,11.048,11.0732,21937.5
2005-02-28 14:45:00,22.01,22.04,22.01,22.04,40162.5,11.0732,11.0883,11.0732,11.0883,40162.5
2005-02-28 14:50:00,22.03,22.05,22.01,22.04,81675.0,11.0832,11.0933,11.0732,11.0883,81675.0
2005-02-28 14:55:00,22.05,22.06,22.04,22.06,43537.5,11.0933,11.0983,11.0883,11.0983,43537.5
2005-02-28 15:00:00,22.06,22.06,22.05,22.05,37125.0,11.0983,11.0983,11.0933,11.0933,37125.0
2005-02-28 15:05:00,22.05,22.11,22.05,22.11,65475.0,11.0933,11.1235,11.0933,11.1235,65475.0
2005-02-28 15:10:00,22.11,22.14,22.11,22.14,35100.0,11.1235,11.1386,11.1235,11.1386,35100.0
2005-02-28 15:15:00,22.13,22.23,22.13,22.2,110025.0,11.1335,11.1838,11.1335,11.1688,110025.0
2005-02-28 15:20:00,22.21,22.21,22.19,22.21,67837.5,11.1738,11.1738,11.1637,11.1738,67837.5
2005-02-28 15:25:00,22.21,22.21,22.19,22.2,23962.5,11.1738,11.1738,11.1637,11.1688,23962.5
2005-02-28 15:30:00,22.2,22.27,22.2,22.24,95850.0,11.1688,11.204,11.1688,11.1889,95850.0
2005-02-28 15:35:00,22.25,22.27,22.24,22.24,60750.0,11.1939,11.204,11.1889,11.1889,60750.0
2005-02-28 15:40:00,22.24,22.25,22.21,22.22,51975.0,11.1889,11.1939,11.1738,11.1788,51975.0
2005-02-28 15:45:00,22.21,22.24,22.21,22.23,45900.0,11.1738,11.1889,11.1738,11.1838,45900.0
2005-02-28 15:50:00,22.23,22.27,22.23,22.26,125212.5,11.1838,11.204,11.1838,11.1989,125212.5
2005-02-28 15:55:00,22.27,22.29,22.24,22.29,183937.5,11.204,11.214,11.1889,11.214,183937.5
2005-03-01 09:30:00,22.33,22.41,22.3,22.37,102937.5,11.2342,11.2744,11.2191,11.2543,102937.5
2005-03-01 09:35:00,22.39,22.42,22.36,22.41,28350.0,11.2643,11.2794,11.2493,11.2744,28350.0
2005-03-01 09:40:00,22.41,22.46,22.4,22.42,65812.5,11.2744,11.2996,11.2694,11.2794,65812.5
2005-03-01 09:45:00,22.41,22.41,22.32,22.35,37462.5,11.2744,11.2744,11.2291,11.2442,37462.5
2005-03-01 09:50:00,22.36,22.36,22.26,22.26,36787.5,11.2493,11.2493,11.1989,11.1989,36787.5
2005-03-01 09:55:00,22.27,22.27,22.22,22.26,25312.5,11.204,11.204,11.1788,11.1989,25312.5
2005-03-01 10:00:00,22.26,22.37,22.2,22.33,50287.5,11.1989,11.2543,11.1688,11.2342,50287.5
2005-03-01 10:05:00,22.33,22.46,22.33,22.46,34087.5,11.2342,11.2996,11.2342,11.2996,34087.5
2005-03-01 10:10:00,22.46,22.46,22.4,22.44,30375.0,11.2996,11.2996,11.2694,11.2895,30375.0
2005-03-01 10:15:00,22.44,22.46,22.41,22.41,22950.0,11.2895,11.2996,11.2744,11.2744,22950.0
2005-03-01 10:20:00,22.4,22.42,22.36,22.36,15862.5,11.2694,11.2794,11.2493,11.2493,15862.5
2005-03-01 10:25:00,22.36,22.36,22.28,22.28,55012.5,11.2493,11.2493,11.209,11.209,55012.5
2005-03-01 10:30:00,22.28,22.31,22.27,22.3,34425.0,11.209,11.2241,11.204,11.2191,34425.0
2005-03-01 10:35:00,22.31,22.33,22.24,22.25,127912.5,11.2241,11.2342,11.1889,11.1939,127912.5
2005-03-01 10:40:00,22.26,22.32,22.25,22.25,25650.0,11.1989,11.2291,11.1939,11.1939,25650.0
2005-03-01 10:45:00,22.24,22.32,22.24,22.32,43875.0,11.1889,11.2291,11.1889,11.2291,43875.0
2005-03-01 10:50:00,22.33,22.33,22.27,22.27,19575.0,11.2342,11.2342,11.204,11.204,19575.0
2005-03-01 10:55:00,22.27,22.29,22.27,22.27,21600.0,11.204,11.214,11.204,11.204,21600.0
2005-03-01 11:00:00,22.28,22.28,22.25,22.28,18225.0,11.209,11.209,11.1939,11.209,18225.0
2005-03-01 11:05:00,22.28,22.36,22.28,22.35,20587.5,11.209,11.2493,11.209,11.2442,20587.5
2005-03-01 11:10:00,22.35,22.36,22.29,22.29,31725.0,11.2442,11.2493,11.214,11.214,31725.0
2005-03-01 11:15:00,22.27,22.28,22.26,22.27,24300.0,11.204,11.209,11.1989,11.204,24300.0
2005-03-01 11:20:00,22.27,22.36,22.27,22.35,32062.5,11.204,11.2493,11.204,11.2442,32062.5
2005-03-01 11:25:00,22.36,22.38,22.27,22.28,64800.0,11.2493,11.2593,11.204,11.209,64800.0
2005-03-01 11:30:00,22.28,22.31,22.27,22.28,16537.5,11.209,11.2241,11.204,11.209,16537.5
2005-03-01 11:35:00,22.28,22.3,22.28,22.28,25312.5,11.209,11.2191,11.209,11.209,25312.5
2005-03-01 11:40:00,22.28,22.29,22.28,22.29,32062.5,11.209,11.214,11.209,11.214,32062.5
2005-03-01 11:45:00,22.28,22.33,22.28,22.33,40162.5,11.209,11.2342,11.209,11.2342,40162.5
2005-03-01 11:50:00,22.31,22.39,22.31,22.39,20925.0,11.2241,11.2643,11.2241,11.2643,20925.0
2005-03-01 11:55:00,22.39,22.4,22.36,22.4,16537.5,11.2643,11.2694,11.2493,11.2694,16537.5
2005-03-01 12:00:00,22.38,22.38,22.34,22.37,17887.5,11.2593,11.2593,11.2392,11.2543,17887.5
2005-03-01 12:05:00,22.39,22.39,22.34,22.35,12487.5,11.2643,11.2643,11.2392,11.2442,12487.5
2005-03-01 12:10:00,22.35,22.4,22.35,22.4,14512.5,11.2442,11.2694,11.2442,11.2694,14512.5
2005-03-01 12:15:00,22.41,22.41,22.37,22.39,14175.0,11.2744,11.2744,11.2543,11.2643,14175.0
2005-03-01 12:20:00,22.39,22.4,22.39,22.39,6075.0,11.2643,11.2694,11.2643,11.2643,6075.0
2005-03-01 12:25:00,22.4,22.45,22.39,22.43,65137.5,11.2694,11.2945,11.2643,11.2845,65137.5
2005-03-01 12:30:00,22.43,22.45,22.43,22.44,41175.0,11.2845,11.2945,11.2845,11.2895,41175.0
2005-03-01 12:35:00,22.44,22.44,22.36,22.38,32400.0,11.2895,11.2895,11.2493,11.2593,32400.0
2005-03-01 12:40:00,22.38,22.38,22.33,22.38,15862.5,11.2593,11.2593,11.2342,11.2593,15862.5
2005-03-01 12:45:00,22.39,22.39,22.35,22.36,18900.0,11.2643,11.2643,11.2442,11.2493,18900.0
2005-03-01 12:50:00,22.37,22.37,22.35,22.37,24975.0,11.2543,11.2543,11.2442,11.2543,24975.0
2005-03-01 12:55:00,22.37,22.42,22.37,22.41,15187.5,11.2543,11.2794,11.2543,11.2744,15187.5
2005-03-01 13:00:00,22.41,22.45,22.41,22.44,11137.5,11.2744,11.2945,11.2744,11.2895,11137.5
2005-03-01 13:05:00,22.44,22.46,22.44,22.46,37462.5,11.2895,11.2996,11.2895,11.2996,37462.5
2005-03-01 13:10:00,22.46,22.46,22.45,22.45,3037.5,11.2996,11.2996,11.2945,11.2945,3037.5
2005-03-01 13:15:00,22.46,22.48,22.4,22.4,39825.0,11.2996,11.3096,11.2694,11.2694,39825.0
2005-03-01 13:20:00,22.4,22.41,22.37,22.38,36112.5,11.2694,11.2744,11.2543,11.2593,36112.5
2005-03-01 13:25:00,22.38,22.38,22.3,22.32,39150.0,11.2593,11.2593,11.2191,11.2291,39150.0
2005-03-01 13:30:00,22.32,22.34,22.31,22.34,13162.5,11.2291,11.2392,11.2241,11.2392,13162.5
2005-03-01 13:35:00,22.34,22.38,22.33,22.36,14512.5,11.2392,11.2593,11.2342,11.2493,14512.5
2005-03-01 13:40:00,22.35,22.38,22.33,22.38,40837.5,11.2442,11.2593,11.2342,11.2593,40837.5
2005-03-01 13:45:00,22.37,22.44,22.37,22.43,59400.0,11.2543,11.2895,11.2543,11.2845,59400.0
2005-03-01 13:50:00,22.43,22.46,22.43,22.44,29700.0,11.2845,11.2996,11.2845,11.2895,29700.0
2005-03-01 13:55:00,22.46,22.5,22.45,22.49,48937.5,11.2996,11.3197,11.2945,11.3147,48937.5
2005-03-01 14:00:00,22.49,22.52,22.49,22.49,61087.5,11.3147,11.3297,11.3147,11.3147,61087.5
2005-03-01 14:05:00,22.5,22.5,22.49,22.49,21600.0,11.3197,11.3197,11.3147,11.3147,21600.0
2005-03-01 14:10:00,22.49,22.52,22.49,22.51,17887.5,11.3147,11.3297,11.3147,11.3247,17887.5
2005-03-01 14:15:00,22.51,22.53,22.49,22.5,37125.0,11.3247,11.3348,11.3147,11.3197,37125.0
2005-03-01 14:20:00,22.5,22.55,22.5,22.53,23962.5,11.3197,11.3448,11.3197,11.3348,23962.5
2005-03-01 14:25:00,22.54,22.54,22.49,22.49,29025.0,11.3398,11.3398,11.3147,11.3147,29025.0
2005-03-01 14:30:00,22.49,22.52,22.49,22.51,30037.5,11.3147,11.3297,11.3147,11.3247,30037.5
2005-03-01 14:35:00,22.51,22.54,22.51,22.54,17887.5,11.3247,11.3398,11.3247,11.3398,17887.5
2005-03-01 14:40:00,22.54,22.58,22.53,22.57,31387.5,11.3398,11.3599,11.3348,11.3549,31387.5
2005-03-01 14:45:00,22.57,22.58,22.56,22.57,36112.5,11.3549,11.3599,11.3499,11.3549,36112.5
2005-03-01 14:50:00,22.57,22.57,22.53,22.53,34762.5,11.3549,11.3549,11.3348,11.3348,34762.5
2005-03-01 14:55:00,22.53,22.58,22.51,22.56,43875.0,11.3348,11.3599,11.3247,11.3499,43875.0
2005-03-01 15:00:00,22.56,22.59,22.56,22.58,33075.0,11.3499,11.365,11.3499,11.3599,33075.0
2005-03-01 15:05:00,22.58,22.59,22.57,22.59,43875.0,11.3599,11.365,11.3549,11.365,43875.0
2005-03-01 15:10:00,22.58,22.6,22.57,22.6,41512.5,11.3599,11.37,11.3549,11.37,41512.5
2005-03-01 15:15:00,22.59,22.62,22.57,22.58,29362.5,11.365,11.3801,11.3549,11.3599,29362.5
2005-03-01 15:20:00,22.58,22.59,22.58,22.58,27000.0,11.3599,11.365,11.3599,11.3599,27000.0
2005-03-01 15:25:00,22.58,22.63,22.54,22.63,47587.5,11.3599,11.3851,11.3398,11.3851,47587.5
2005-03-01 15:30:00,22.63,22.66,22.6,22.61,67500.0,11.3851,11.4002,11.37,11.375,67500.0
2005-03-01 15:35:00,22.61,22.61,22.57,22.57,35775.0,11.375,11.375,11.3549,11.3549,35775.0
2005-03-01 15:40:00,22.57,22.57,22.53,22.54,53325.0,11.3549,11.3549,11.3348,11.3398,53325.0
2005-03-01 15:45:00,22.54,22.57,22.53,22.55,40500.0,11.3398,11.3549,11.3348,11.3448,40500.0
2005-03-01 15:50:00,22.55,22.58,22.55,22.57,58050.0,11.3448,11.3599,11.3448,11.3549,58050.0
2005-03-01 15:55:00,22.57,22.58,22.56,22.58,93825.0,11.3549,11.3599,11.3499,11.3599,93825.0
2005-03-02 09:30:00,22.52,22.55,22.25,22.32,123187.5,11.3297,11.3448,11.1939,11.2291,123187.5
2005-03-02 09:35:00,22.35,22.36,22.31,22.32,52650.0,11.2442,11.2493,11.2241,11.2291,52650.0
2005-03-02 09:40:00,22.33,22.33,22.1,22.17,66825.0,11.2342,11.2342,11.1184,11.1537,66825.0
2005-03-02 09:45:00,22.17,22.29,22.15,22.27,74925.0,11.1537,11.214,11.1436,11.204,74925.0
2005-03-02 09:50:00,22.26,22.3,22.21,22.21,44212.5,11.1989,11.2191,11.1738,11.1738,44212.5
2005-03-02 09:55:00,22.21,22.28,22.12,22.28,40837.5,11.1738,11.209,11.1285,11.209,40837.5
2005-03-02 10:00:00,22.27,22.28,22.18,22.19,60412.5,11.204,11.209,11.1587,11.1637,60412.5
2005-03-02 10:05:00,22.18,22.21,22.12,22.21,31387.5,11.1587,11.1738,11.1285,11.1738,31387.5
2005-03-02 10:10:00,22.2,22.27,22.2,22.22,46912.5,11.1688,11.204,11.1688,11.1788,46912.5
2005-03-02 10:15:00,22.2,22.23,22.18,22.21,12150.0,11.1688,11.1838,11.1587,11.1738,12150.0
2005-03-02 10:20:00,22.2,22.26,22.2,22.23,21937.5,11.1688,11.1989,11.1688,11.1838,21937.5
2005-03-02 10:25:00,22.22,22.28,22.22,22.25,18562.5,11.1788,11.209,11.1788,11.1939,18562.5
2005-03-02 10:30:00,22.27,22.37,22.26,22.26,32062.5,11.204,11.2543,11.1989,11.1989,32062.5
2005-03-02 10:35:00,22.27,22.31,22.25,22.31,25987.5,11.204,11.2241,11.1939,11.2241,25987.5
2005-03-02 10:40:00,22.31,22.31,22.25,22.27,17212.5,11.2241,11.2241,11.1939,11.204,17212.5
2005-03-02 10:45:00,22.27,22.27,22.24,22.25,14850.0,11.204,11.204,11.1889,11.1939,14850.0
2005-03-02 10:50:00,22.23,22.35,22.23,22.33,20925.0,11.1838,11.2442,11.1838,11.2342,20925.0
2005-03-02 10:55:00,22.34,22.51,22.34,22.5,44550.0,11.2392,11.3247,11.2392,11.3197,44550.0
2005-03-02 11:00:00,22.5,22.53,22.46,22.49,54000.0,11.3197,11.3348,11.2996,11.3147,54000.0
2005-03-02 11:05:00,22.49,22.52,22.46,22.52,37125.0,11.3147,11.3297,11.2996,11.3297,37125.0
2005-03-02 11:10:00,22.52,22.65,22.52,22.65,63787.5,11.3297,11.3952,11.3297,11.3952,63787.5
2005-03-02 11:15:00,22.66,22.79,22.66,22.71,149512.5,11.4002,11.4656,11.4002,11.4253,149512.5
2005-03-02 11:20:00,22.71,22.72,22.65,22.68,99562.5,11.4253,11.4304,11.3952,11.4102,99562.5
2005-03-02 11:25:00,22.7,22.7,22.65,22.67,28687.5,11.4203,11.4203,11.3952,11.4052,28687.5
2005-03-02 11:30:00,22.67,22.71,22.67,22.67,33075.0,11.4052,11.4253,11.4052,11.4052,33075.0
2005-03-02 11:35:00,22.67,22.7,22.67,22.68,27000.0,11.4052,11.4203,11.4052,11.4102,27000.0
2005-03-02 11:40:00,22.68,22.72,22.67,22.71,27000.0,11.4102,11.4304,11.4052,11.4253,27000.0
2005-03-02 11:45:00,22.71,22.73,22.7,22.71,39150.0,11.4253,11.4354,11.4203,11.4253,39150.0
2005-03-02 11:50:00,22.71,22.73,22.7,22.73,27000.0,11.4253,11.4354,11.4203,11.4354,27000.0
2005-03-02 11:55:00,22.73,22.73,22.67,22.67,12150.0,11.4354,11.4354,11.4052,11.4052,12150.0
2005-03-02 12:00:00,22.67,22.7,22.66,22.69,20587.5,11.4052,11.4203,11.4002,11.4153,20587.5
2005-03-02 12:05:00,22.69,22.72,22.67,22.67,15862.5,11.4153,11.4304,11.4052,11.4052,15862.5
2005-03-02 12:10:00,22.68,22.71,22.68,22.7,9450.0,11.4102,11.4253,11.4102,11.4203,9450.0
2005-03-02 12:15:00,22.7,22.7,22.66,22.67,18225.0,11.4203,11.4203,11.4002,11.4052,18225.0
2005-03-02 12:20:00,22.67,22.68,22.65,22.65,13837.5,11.4052,11.4102,11.3952,11.3952,13837.5
2005-03-02 12:25:00,22.65,22.66,22.63,22.64,13162.5,11.3952,11.4002,11.3851,11.3901,13162.5
2005-03-02 12:30:00,22.64,22.65,22.58,22.6,19912.5,11.3901,11.3952,11.3599,11.37,19912.5
2005-03-02 12:35:00,22.6,22.6,22.58,22.59,16200.0,11.37,11.37,11.3599,11.365,16200.0
2005-03-02 12:40:00,22.58,22.61,22.55,22.6,40500.0,11.3599,11.375,11.3448,11.37,40500.0
2005-03-02 12:45:00,22.61,22.64,22.6,22.63,16875.0,11.375,11.3901,11.37,11.3851,16875.0
2005-03-02 12:50:00,22.63,22.63,22.6,22.61,8100.0,11.3851,11.3851,11.37,11.375,8100.0
2005-03-02 12:55:00,22.62,22.63,22.61,22.61,11137.5,11.3801,11.3851,11.375,11.375,11137.5
2005-03-02 13:00:00,22.63,22.63,22.6,22.6,20587.5,11.3851,11.3851,11.37,11.37,20587.5
2005-03-02 13:05:00,22.59,22.59,22.56,22.56,20587.5,11.365,11.365,11.3499,11.3499,20587.5
2005-03-02 13:10:00,22.57,22.58,22.56,22.58,12150.0,11.3549,11.3599,11.3499,11.3599,12150.0
2005-03-02 13:15:00,22.57,22.58,22.54,22.58,34087.5,11.3549,11.3599,11.3398,11.3599,34087.5
2005-03-02 13:20:00,22.57,22.58,22.57,22.57,2025.0,11.3549,11.3599,11.3549,11.3549,2025.0
2005-03-02 13:25:00,22.58,22.61,22.58,22.59,28012.5,11.3599,11.375,11.3599,11.365,28012.5
2005-03-02 13:30:00,22.59,22.63,22.59,22.61,21262.5,11.365,11.3851,11.365,11.375,21262.5
2005-03-02 13:35:00,22.61,22.63,22.61,22.62,14175.0,11.375,11.3851,11.375,11.3801,14175.0
2005-03-02 13:40:00,22.63,22.63,22.57,22.57,17550.0,11.3851,11.3851,11.3549,11.3549,17550.0
2005-03-02 13:45:00,22.57,22.6,22.53,22.53,25987.5,11.3549,11.37,11.3348,11.3348,25987.5
2005-03-02 13:50:00,22.54,22.54,22.46,22.47,34425.0,11.3398,11.3398,11.2996,11.3046,34425.0
2005-03-02 13:55:00,22.46,22.47,22.45,22.46,18900.0,11.2996,11.3046,11.2945,11.2996,18900.0
2005-03-02 14:00:00,22.47,22.5,22.46,22.5,30375.0,11.3046,11.3197,11.2996,11.3197,30375.0
2005-03-02 14:05:00,22.5,22.5,22.46,22.47,26662.5,11.3197,11.3197,11.2996,11.3046,26662.5
2005-03-02 14:10:00,22.47,22.49,22.45,22.45,17887.5,11.3046,11.3147,11.2945,11.2945,17887.5
2005-03-02 14:15:00,22.45,22.52,22.44,22.5,27675.0,11.2945,11.3297,11.2895,11.3197,27675.0
2005-03-02 14:20:00,22.51,22.51,22.49,22.51,12825.0,11.3247,11.3247,11.3147,11.3247,12825.0
2005-03-02 14:25:00,22.51,22.55,22.5,22.52,26325.0,11.3247,11.3448,11.3197,11.3297,26325.0
2005-03-02 14:30:00,22.52,22.55,22.46,22.46,17212.5,11.3297,11.3448,11.2996,11.2996,17212.5
2005-03-02 14:35:00,22.45,22.46,22.39,22.44,51975.0,11.2945,11.2996,11.2643,11.2895,51975.0
2005-03-02 14:40:00,22.44,22.44,22.4,22.42,18225.0,11.2895,11.2895,11.2694,11.2794,18225.0
2005-03-02 14:45:00,22.4,22.44,22.39,22.42,25312.5,11.2694,11.2895,11.2643,11.2794,25312.5
2005-03-02 14:50:00,22.42,22.44,22.41,22.43,11137.5,11.2794,11.2895,11.2744,11.2845,11137.5
2005-03-02 14:55:00,22.42,22.46,22.41,22.41,44212.5,11.2794,11.2996,11.2744,11.2744,44212.5
2005-03-02 15:00:00,22.43,22.47,22.42,22.46,35437.5,11.2845,11.3046,11.2794,11.2996,35437.5
2005-03-02 15:05:00,22.46,22.5,22.45,22.5,34425.0,11.2996,11.3197,11.2945,11.3197,34425.0
2005-03-02 15:10:00,22.5,22.5,22.45,22.45,14175.0,11.3197,11.3197,11.2945,11.2945,14175.0
2005-03-02 15:15:00,22.44,22.45,22.41,22.42,38137.5,11.2895,11.2945,11.2744,11.2794,38137.5
2005-03-02 15:20:00,22.43,22.45,22.41,22.44,25650.0,11.2845,11.2945,11.2744,11.2895,25650.0
2005-03-02 15:25:00,22.44,22.52,22.44,22.5,262912.5,11.2895,11.3297,11.2895,11.3197,262912.5
2005-03-02 15:30:00,22.5,22.52,22.46,22.46,25312.5,11.3197,11.3297,11.2996,11.2996,25312.5
2005-03-02 15:35:00,22.46,22.5,22.46,22.48,38137.5,11.2996,11.3197,11.2996,11.3096,38137.5
2005-03-02 15:40:00,22.48,22.56,22.47,22.55,67837.5,11.3096,11.3499,11.3046,11.3448,67837.5
2005-03-02 15:45:00,22.55,22.55,22.48,22.48,70200.0,11.3448,11.3448,11.3096,11.3096,70200.0
2005-03-02 15:50:00,22.48,22.5,22.44,22.44,133987.5,11.3096,11.3197,11.2895,11.2895,133987.5
2005-03-02 15:55:00,22.44,22.51,22.44,22.48,155587.5,11.2895,11.3247,11.2895,11.3096,155587.5
2005-03-03 09:30:00,22.49,22.62,22.41,22.46,100912.5,11.3147,11.3801,11.2744,11.2996,100912.5
2005-03-03 09:35:00,22.42,22.43,22.39,22.39,41512.5,11.2794,11.2845,11.2643,11.2643,41512.5
2005-03-03 09:40:00,22.39,22.5,22.39,22.47,88087.5,11.2643,11.3197,11.2643,11.3046,88087.5
2005-03-03 09:45:00,22.47,22.53,22.46,22.5,28350.0,11.3046,11.3348,11.2996,11.3197,28350.0
2005-03-03 09:50:00,22.48,22.51,22.46,22.47,14175.0,11.3096,11.3247,11.2996,11.3046,14175.0
2005-03-03 09:55:00,22.47,22.48,22.46,22.48,20250.0,11.3046,11.3096,11.2996,11.3096,20250.0
2005-03-03 10:00:00,22.48,22.52,22.46,22.47,70200.0,11.3096,11.3297,11.2996,11.3046,70200.0
2005-03-03 10:05:00,22.48,22.55,22.47,22.54,58050.0,11.3096,11.3448,11.3046,11.3398,58050.0
2005-03-03 10:10:00,22.54,22.57,22.54,22.56,9112.5,11.3398,11.3549,11.3398,11.3499,9112.5
2005-03-03 10:15:00,22.56,22.57,22.49,22.5,24637.5,11.3499,11.3549,11.3147,11.3197,24637.5
2005-03-03 10:20:00,22.5,22.52,22.46,22.46,40162.5,11.3197,11.3297,11.2996,11.2996,40162.5
2005-03-03 10:25:00,22.46,22.49,22.44,22.48,89437.5,11.2996,11.3147,11.2895,11.3096,89437.5
2005-03-03 10:30:00,22.48,22.49,22.43,22.43,119812.5,11.3096,11.3147,11.2845,11.2845,119812.5
2005-03-03 10:35:00,22.42,22.43,22.39,22.39,32737.5,11.2794,11.2845,11.2643,11.2643,32737.5
2005-03-03 10:40:00,22.38,22.38,22.33,22.34,23625.0,11.2593,11.2593,11.2342,11.2392,23625.0
2005-03-03 10:45:00,22.33,22.39,22.3,22.34,33412.5,11.2342,11.2643,11.2191,11.2392,33412.5
2005-03-03 10:50:00,22.34,22.36,22.31,22.33,33750.0,11.2392,11.2493,11.2241,11.2342,33750.0
2005-03-03 10:55:00,22.33,22.36,22.33,22.36,10125.0,11.2342,11.2493,11.2342,11.2493,10125.0
2005-03-03 11:00:00,22.36,22.36,22.28,22.31,66487.5,11.2493,11.2493,11.209,11.2241,66487.5
2005-03-03 11:05:00,22.31,22.33,22.29,22.31,21600.0,11.2241,11.2342,11.214,11.2241,21600.0
2005-03-03 11:10:00,22.31,22.31,22.29,22.3,14850.0,11.2241,11.2241,11.214,11.2191,14850.0
2005-03-03 11:15:00,22.3,22.32,22.29,22.3,16200.0,11.2191,11.2291,11.214,11.2191,16200.0
2005-03-03 11:20:00,22.3,22.3,22.27,22.28,40162.5,11.2191,11.2191,11.204,11.209,40162.5
2005-03-03 11:25:00,22.29,22.3,22.25,22.25,76950.0,11.214,11.2191,11.1939,11.1939,76950.0
2005-03-03 11:30:00,22.26,22.31,22.22,22.28,41512.5,11.1989,11.2241,11.1788,11.209,41512.5
2005-03-03 11:35:00,22.28,22.31,22.28,22.28,31050.0,11.209,11.2241,11.209,11.209,31050.0
2005-03-03 11:40:00,22.27,22.28,22.23,22.25,27337.5,11.204,11.209,11.1838,11.1939,27337.5
2005-03-03 11:45:00,22.26,22.26,22.14,22.14,68850.0,11.1989,11.1989,11.1386,11.1386,68850.0
2005-03-03 11:50:00,22.14,22.23,22.14,22.16,55687.5,11.1386,11.1838,11.1386,11.1486,55687.5
2005-03-03 11:55:00,22.15,22.17,22.08,22.15,71212.5,11.1436,11.1537,11.1084,11.1436,71212.5
2005-03-03 12:00:00,22.13,22.19,22.13,22.18,31387.5,11.1335,11.1637,11.1335,11.1587,31387.5
2005-03-03 12:05:00,22.18,22.19,22.13,22.14,20587.5,11.1587,11.1637,11.1335,11.1386,20587.5
2005-03-03 12:10:00,22.13,22.16,22.11,22.14,14850.0,11.1335,11.1486,11.1235,11.1386,14850.0
2005-03-03 12:15:00,22.15,22.15,22.12,22.13,6075.0,11.1436,11.1436,11.1285,11.1335,6075.0
2005-03-03 12:20:00,22.13,22.13,22.09,22.09,15862.5,11.1335,11.1335,11.1134,11.1134,15862.5
2005-03-03 12:25:00,22.11,22.11,22.05,22.06,35437.5,11.1235,11.1235,11.0933,11.0983,35437.5
2005-03-03 12:30:00,22.08,22.09,22.03,22.09,36787.5,11.1084,11.1134,11.0832,11.1134,36787.5
2005-03-03 12:35:00,22.07,22.08,22.05,22.07,16200.0,11.1034,11.1084,11.0933,11.1034,16200.0
2005-03-03 12:40:00,22.07,22.1,22.07,22.1,18900.0,11.1034,11.1184,11.1034,11.1184,18900.0
2005-03-03 12:45:00,22.1,22.1,22.05,22.07,21937.5,11.1184,11.1184,11.0933,11.1034,21937.5
2005-03-03 12:50:00,22.07,22.09,22.06,22.08,13500.0,11.1034,11.1134,11.0983,11.1084,13500.0
2005-03-03 12:55:00,22.08,22.09,22.07,22.07,28012.5,11.1084,11.1134,11.1034,11.1034,28012.5
2005-03-03 13:00:00,22.07,22.1,22.07,22.09,33075.0,11.1034,11.1184,11.1034,11.1134,33075.0
2005-03-03 13:05:00,22.09,22.15,22.09,22.14,27675.0,11.1134,11.1436,11.1134,11.1386,27675.0
2005-03-03 13:10:00,22.14,22.15,22.12,22.15,16200.0,11.1386,11.1436,11.1285,11.1436,16200.0
2005-03-03 13:15:00,22.15,22.17,22.14,22.14,27675.0,11.1436,11.1537,11.1386,11.1386,27675.0
2005-03-03 13:20:00,22.16,22.19,22.16,22.18,15525.0,11.1486,11.1637,11.1486,11.1587,15525.0
2005-03-03 13:25:00,22.17,22.17,22.15,22.17,11137.5,11.1537,11.1537,11.1436,11.1537,11137.5
2005-03-03 13:30:00,22.17,22.2,22.17,22.19,7762.5,11.1537,11.1688,11.1537,11.1637,7762.5
2005-03-03 13:35:00,22.2,22.2,22.18,22.19,13837.5,11.1688,11.1688,11.1587,11.1637,13837.5
2005-03-03 13:40:00,22.19,22.2,22.15,22.16,11812.5,11.1637,11.1688,11.1436,11.1486,11812.5
2005-03-03 13:45:00,22.17,22.17,22.14,22.14,10800.0,11.1537,11.1537,11.1386,11.1386,10800.0
2005-03-03 13:50:00,22.15,22.17,22.15,22.17,10800.0,11.1436,11.1537,11.1436,11.1537,10800.0
2005-03-03 13:55:00,22.17,22.18,22.17,22.17,7425.0,11.1537,11.1587,11.1537,11.1537,7425.0
2005-03-03 14:00:00,22.17,22.22,22.17,22.22,4387.5,11.1537,11.1788,11.1537,11.1788,4387.5
2005-03-03 14:05:00,22.22,22.26,22.21,22.26,10125.0,11.1788,11.1989,11.1738,11.1989,10125.0
2005-03-03 14:10:00,22.27,22.3,22.27,22.29,19912.5,11.204,11.2191,11.204,11.214,19912.5
2005-03-03 14:15:00,22.29,22.31,22.23,22.23,16537.5,11.214,11.2241,11.1838,11.1838,16537.5
2005-03-03 14:20:00,22.22,22.25,22.22,22.25,7087.5,11.1788,11.1939,11.1788,11.1939,7087.5
2005-03-03 14:25:00,22.26,22.27,22.25,22.27,7087.5,11.1989,11.204,11.1939,11.204,7087.5
2005-03-03 14:30:00,22.27,22.3,22.26,22.27,7762.5,11.204,11.2191,11.1989,11.204,7762.5
2005-03-03 14:35:00,22.26,22.26,22.23,22.23,9112.5,11.1989,11.1989,11.1838,11.1838,9112.5
2005-03-03 14:40:00,22.23,22.24,22.18,22.2,16875.0,11.1838,11.1889,11.1587,11.1688,16875.0
2005-03-03 14:45:00,22.21,22.24,22.21,22.24,18225.0,11.1738,11.1889,11.1738,11.1889,18225.0
2005-03-03 14:50:00,22.24,22.24,22.22,22.23,6412.5,11.1889,11.1889,11.1788,11.1838,6412.5
2005-03-03 14:55:00,22.22,22.25,22.22,22.25,6412.5,11.1788,11.1939,11.1788,11.1939,6412.5
2005-03-03 15:00:00,22.25,22.26,22.23,22.24,7425.0,11.1939,11.1989,11.1838,11.1889,7425.0
2005-03-03 15:05:00,22.24,22.27,22.24,22.27,11812.5,11.1889,11.204,11.1889,11.204,11812.5
2005-03-03 15:10:00,22.27,22.3,22.26,22.27,17212.5,11.204,11.2191,11.1989,11.204,17212.5
2005-03-03 15:15:00,22.27,22.28,22.26,22.26,21600.0,11.204,11.209,11.1989,11.1989,21600.0
2005-03-03 15:20:00,22.26,22.27,22.25,22.25,11475.0,11.1989,11.204,11.1939,11.1939,11475.0
2005-03-03 15:25:00,22.26,22.29,22.26,22.29,13837.5,11.1989,11.214,11.1989,11.214,13837.5
2005-03-03 15:30:00,22.28,22.29,22.24,22.25,23287.5,11.209,11.214,11.1889,11.1939,23287.5
2005-03-03 15:35:00,22.25,22.28,22.24,22.28,16537.5,11.1939,11.209,11.1889,11.209,16537.5
2005-03-03 15:40:00,22.28,22.28,22.27,22.28,22950.0,11.209,11.209,11.204,11.209,22950.0
2005-03-03 15:45:00,22.27,22.28,22.27,22.28,47587.5,11.204,11.209,11.204,11.209,47587.5
2005-03-03 15:50:00,22.27,22.29,22.24,22.24,99900.0,11.204,11.214,11.1889,11.1889,99900.0
2005-03-03 15:55:00,22.24,22.31,22.22,22.3,119137.5,11.1889,11.2241,11.1788,11.2191,119137.5
2005-03-04 09:30:00,22.42,22.55,22.39,22.5,95850.0,11.2794,11.3448,11.2643,11.3197,95850.0
2005-03-04 09:35:00,22.48,22.49,22.42,22.43,71887.5,11.3096,11.3147,11.2794,11.2845,71887.5
2005-03-04 09:40:00,22.43,22.44,22.39,22.4,38475.0,11.2845,11.2895,11.2643,11.2694,38475.0
2005-03-04 09:45:00,22.4,22.48,22.4,22.45,32062.5,11.2694,11.3096,11.2694,11.2945,32062.5
2005-03-04 09:50:00,22.46,22.55,22.44,22.47,33075.0,11.2996,11.3448,11.2895,11.3046,33075.0
2005-03-04 09:55:00,22.47,22.74,22.47,22.67,74925.0,11.3046,11.4404,11.3046,11.4052,74925.0
2005-03-04 10:00:00,22.68,22.75,22.65,22.67,70537.5,11.4102,11.4455,11.3952,11.4052,70537.5
2005-03-04 10:05:00,22.67,22.76,22.63,22.63,34087.5,11.4052,11.4505,11.3851,11.3851,34087.5
2005-03-04 10:10:00,22.63,22.67,22.63,22.67,22612.5,11.3851,11.4052,11.3851,11.4052,22612.5
2005-03-04 10:15:00,22.65,22.7,22.61,22.63,19237.5,11.3952,11.4203,11.375,11.3851,19237.5
2005-03-04 10:20:00,22.62,22.76,22.62,22.76,56025.0,11.3801,11.4505,11.3801,11.4505,56025.0
2005-03-04 10:25:00,22.76,22.79,22.68,22.72,56025.0,11.4505,11.4656,11.4102,11.4304,56025.0
2005-03-04 10:30:00,22.71,22.73,22.7,22.72,16200.0,11.4253,11.4354,11.4203,11.4304,16200.0
2005-03-04 10:35:00,22.71,22.71,22.69,22.71,10125.0,11.4253,11.4253,11.4153,11.4253,10125.0
2005-03-04 10:40:00,22.71,22.74,22.7,22.74,25650.0,11.4253,11.4404,11.4203,11.4404,25650.0
2005-03-04 10:45:00,22.74,22.77,22.73,22.76,33075.0,11.4404,11.4555,11.4354,11.4505,33075.0
2005-03-04 10:50:00,22.74,22.77,22.71,22.75,52987.5,11.4404,11.4555,11.4253,11.4455,52987.5
2005-03-04 10:55:00,22.76,22.8,22.74,22.77,34087.5,11.4505,11.4706,11.4404,11.4555,34087.5
2005-03-04 11:00:00,22.78,22.79,22.77,22.77,56700.0,11.4606,11.4656,11.4555,11.4555,56700.0
2005-03-04 11:05:00,22.78,22.78,22.75,22.75,38812.5,11.4606,11.4606,11.4455,11.4455,38812.5
2005-03-04 11:10:00,22.76,22.78,22.75,22.77,12487.5,11.4505,11.4606,11.4455,11.4555,12487.5
2005-03-04 11:15:00,22.78,22.81,22.77,22.79,26662.5,11.4606,11.4756,11.4555,11.4656,26662.5
2005-03-04 11:20:00,22.79,22.81,22.76,22.79,37462.5,11.4656,11.4756,11.4505,11.4656,37462.5
2005-03-04 11:25:00,22.79,22.81,22.77,22.79,36112.5,11.4656,11.4756,11.4555,11.4656,36112.5
2005-03-04 11:30:00,22.79,22.81,22.76,22.76,19237.5,11.4656,11.4756,11.4505,11.4505,19237.5
2005-03-04 11:35:00,22.77,22.8,22.77,22.79,13837.5,11.4555,11.4706,11.4555,11.4656,13837.5
2005-03-04 11:40:00,22.78,22.78,22.71,22.72,52987.5,11.4606,11.4606,11.4253,11.4304,52987.5
2005-03-04 11:45:00,22.72,22.72,22.65,22.72,49612.5,11.4304,11.4304,11.3952,11.4304,49612.5
2005-03-04 11:50:00,22.71,22.75,22.69,22.72,25312.5,11.4253,11.4455,11.4153,11.4304,25312.5
2005-03-04 11:55:00,22.72,22.73,22.67,22.67,58050.0,11.4304,11.4354,11.4052,11.4052,58050.0
2005-03-04 12:00:00,22.68,22.69,22.66,22.67,27337.5,11.4102,11.4153,11.4002,11.4052,27337.5
2005-03-04 12:05:00,22.67,22.74,22.67,22.74,14850.0,11.4052,11.4404,11.4052,11.4404,14850.0
2005-03-04 12:10:00,22.74,22.76,22.72,22.72,30712.5,11.4404,11.4505,11.4304,11.4304,30712.5
2005-03-04 12:15:00,22.72,22.77,22.72,22.74,11812.5,11.4304,11.4555,11.4304,11.4404,11812.5
2005-03-04 12:20:00,22.74,22.77,22.74,22.76,9787.5,11.4404,11.4555,11.4404,11.4505,9787.5
2005-03-04 12:25:00,22.76,22.76,22.71,22.72,42187.5,11.4505,11.4505,11.4253,11.4304,42187.5
2005-03-04 12:30:00,22.72,22.74,22.71,22.72,9112.5,11.4304,11.4404,11.4253,11.4304,9112.5
2005-03-04 12:35:00,22.73,22.74,22.72,22.72,21600.0,11.4354,11.4404,11.4304,11.4304,21600.0
2005-03-04 12:40:00,22.73,22.73,22.71,22.73,13162.5,11.4354,11.4354,11.4253,11.4354,13162.5
2005-03-04 12:45:00,22.74,22.76,22.72,22.76,13500.0,11.4404,11.4505,11.4304,11.4505,13500.0
2005-03-04 12:50:00,22.75,22.79,22.75,22.75,24975.0,11.4455,11.4656,11.4455,11.4455,24975.0
2005-03-04 12:55:00,22.75,22.75,22.73,22.74,1687.5,11.4455,11.4455,11.4354,11.4404,1687.5
2005-03-04 13:00:00,22.74,22.79,22.74,22.76,9787.5,11.4404,11.4656,11.4404,11.4505,9787.5
2005-03-04 13:05:00,22.76,22.76,22.73,22.73,12825.0,11.4505,11.4505,11.4354,11.4354,12825.0
2005-03-04 13:10:00,22.73,22.73,22.67,22.67,21262.5,11.4354,11.4354,11.4052,11.4052,21262.5
2005-03-04 13:15:00,22.67,22.67,22.66,22.66,43200.0,11.4052,11.4052,11.4002,11.4002,43200.0
2005-03-04 13:20:00,22.66,22.7,22.66,22.7,5400.0,11.4002,11.4203,11.4002,11.4203,5400.0
2005-03-04 13:25:00,22.71,22.71,22.66,22.66,11475.0,11.4253,11.4253,11.4002,11.4002,11475.0
2005-03-04 13:30:00,22.67,22.68,22.67,22.68,8775.0,11.4052,11.4102,11.4052,11.4102,8775.0
2005-03-04 13:35:00,22.68,22.69,22.65,22.67,73237.5,11.4102,11.4153,11.3952,11.4052,73237.5
2005-03-04 13:40:00,22.68,22.69,22.67,22.67,4050.0,11.4102,11.4153,11.4052,11.4052,4050.0
2005-03-04 13:45:00,22.69,22.72,22.69,22.7,13837.5,11.4153,11.4304,11.4153,11.4203,13837.5
2005-03-04 13:50:00,22.69,22.74,22.69,22.73,36450.0,11.4153,11.4404,11.4153,11.4354,36450.0
2005-03-04 13:55:00,22.73,22.75,22.73,22.74,21937.5,11.4354,11.4455,11.4354,11.4404,21937.5
2005-03-04 14:00:00,22.74,22.77,22.74,22.76,22275.0,11.4404,11.4555,11.4404,11.4505,22275.0
2005-03-04 14:05:00,22.76,22.76,22.74,22.76,30712.5,11.4505,11.4505,11.4404,11.4505,30712.5
2005-03-04 14:10:00,22.75,22.78,22.68,22.71,34425.0,11.4455,11.4606,11.4102,11.4253,34425.0
2005-03-04 14:15:00,22.7,22.71,22.69,22.7,12825.0,11.4203,11.4253,11.4153,11.4203,12825.0
2005-03-04 14:20:00,22.7,22.7,22.69,22.7,1012.5,11.4203,11.4203,11.4153,11.4203,1012.5
2005-03-04 14:25:00,22.69,22.69,22.67,22.67,7087.5,11.4153,11.4153,11.4052,11.4052,7087.5
2005-03-04 14:30:00,22.68,22.69,22.67,22.67,19237.5,11.4102,11.4153,11.4052,11.4052,19237.5
2005-03-04 14:35:00,22.68,22.68,22.63,22.65,27675.0,11.4102,11.4102,11.3851,11.3952,27675.0
2005-03-04 14:40:00,22.65,22.67,22.64,22.67,11812.5,11.3952,11.4052,11.3901,11.4052,11812.5
2005-03-04 14:45:00,22.67,22.68,22.67,22.67,15862.5,11.4052,11.4102,11.4052,11.4052,15862.5
2005-03-04 14:50:00,22.67,22.71,22.67,22.7,7087.5,11.4052,11.4253,11.4052,11.4203,7087.5
2005-03-04 14:55:00,22.69,22.69,22.67,22.69,23287.5,11.4153,11.4153,11.4052,11.4153,23287.5
2005-03-04 15:00:00,22.69,22.7,22.66,22.66,12487.5,11.4153,11.4203,11.4002,11.4002,12487.5
2005-03-04 15:05:00,22.68,22.7,22.67,22.7,18225.0,11.4102,11.4203,11.4052,11.4203,18225.0
2005-03-04 15:10:00,22.7,22.7,22.68,22.68,5062.5,11.4203,11.4203,11.4102,11.4102,5062.5
2005-03-04 15:15:00,22.69,22.71,22.68,22.71,28687.5,11.4153,11.4253,11.4102,11.4253,28687.5
2005-03-04 15:20:00,22.71,22.71,22.67,22.69,14175.0,11.4253,11.4253,11.4052,11.4153,14175.0
2005-03-04 15:25:00,22.68,22.72,22.67,22.7,17887.5,11.4102,11.4304,11.4052,11.4203,17887.5
2005-03-04 15:30:00,22.69,22.69,22.67,22.69,17550.0,11.4153,11.4153,11.4052,11.4153,17550.0
2005-03-04 15:35:00,22.69,22.69,22.64,22.65,63112.5,11.4153,11.4153,11.3901,11.3952,63112.5
2005-03-04 15:40:00,22.65,22.65,22.6,22.61,51300.0,11.3952,11.3952,11.37,11.375,51300.0
2005-03-04 15:45:00,22.61,22.63,22.6,22.6,30712.5,11.375,11.3851,11.37,11.37,30712.5
2005-03-04 15:50:00,22.61,22.64,22.61,22.64,50962.5,11.375,11.3901,11.375,11.3901,50962.5
2005-03-04 15:55:00,22.64,22.67,22.6,22.6,115087.5,11.3901,11.4052,11.37,11.37,115087.5
2005-03-07 09:30:00,22.7,22.73,22.62,22.72,62437.5,11.4203,11.4354,11.3801,11.4304,62437.5
2005-03-07 09:35:00,22.71,22.75,22.62,22.74,42862.5,11.4253,11.4455,11.3801,11.4404,42862.5
2005-03-07 09:40:00,22.74,22.81,22.72,22.8,72225.0,11.4404,11.4756,11.4304,11.4706,72225.0
2005-03-07 09:45:00,22.8,22.91,22.78,22.79,84712.5,11.4706,11.526,11.4606,11.4656,84712.5
2005-03-07 09:50:00,22.78,22.81,22.73,22.79,66487.5,11.4606,11.4756,11.4354,11.4656,66487.5
2005-03-07 09:55:00,22.81,22.86,22.79,22.86,46237.5,11.4756,11.5008,11.4656,11.5008,46237.5
2005-03-07 10:00:00,22.86,22.92,22.83,22.87,100237.5,11.5008,11.531,11.4857,11.5058,100237.5
2005-03-07 10:05:00,22.87,22.89,22.82,22.86,72900.0,11.5058,11.5159,11.4807,11.5008,72900.0
2005-03-07 10:10:00,22.88,22.95,22.85,22.9,89775.0,11.5109,11.5461,11.4958,11.5209,89775.0
2005-03-07 10:15:00,22.91,22.96,22.88,22.91,95175.0,11.526,11.5511,11.5109,11.526,95175.0
2005-03-07 10:20:00,22.89,22.91,22.84,22.88,30712.5,11.5159,11.526,11.4907,11.5109,30712.5
2005-03-07 10:25:00,22.88,22.92,22.85,22.91,55687.5,11.5109,11.531,11.4958,11.526,55687.5
2005-03-07 10:30:00,22.9,22.9,22.86,22.87,17887.5,11.5209,11.5209,11.5008,11.5058,17887.5
2005-03-07 10:35:00,22.87,22.87,22.81,22.83,24300.0,11.5058,11.5058,11.4756,11.4857,24300.0
2005-03-07 10:40:00,22.86,22.89,22.86,22.89,15862.5,11.5008,11.5159,11.5008,11.5159,15862.5
2005-03-07 10:45:00,22.89,22.97,22.89,22.94,50625.0,11.5159,11.5561,11.5159,11.541,50625.0
2005-03-07 10:50:00,22.93,22.94,22.88,22.88,9787.5,11.536,11.541,11.5109,11.5109,9787.5
2005-03-07 10:55:00,22.89,22.92,22.83,22.91,16200.0,11.5159,11.531,11.4857,11.526,16200.0
2005-03-07 11:00:00,22.9,22.95,22.88,22.93,11475.0,11.5209,11.5461,11.5109,11.536,11475.0
2005-03-07 11:05:00,22.93,22.96,22.93,22.96,22612.5,11.536,11.5511,11.536,11.5511,22612.5
2005-03-07 11:10:00,22.95,22.97,22.94,22.96,23287.5,11.5461,11.5561,11.541,11.5511,23287.5
2005-03-07 11:15:00,22.96,22.96,22.89,22.9,40500.0,11.5511,11.5511,11.5159,11.5209,40500.0
2005-03-07 11:20:00,22.9,22.94,22.88,22.92,51975.0,11.5209,11.541,11.5109,11.531,51975.0
2005-03-07 11:25:00,22.92,22.98,22.92,22.96,31725.0,11.531,11.5612,11.531,11.5511,31725.0
2005-03-07 11:30:00,22.94,22.96,22.93,22.96,15525.0,11.541,11.5511,11.536,11.5511,15525.0
2005-03-07 11:35:00,22.96,23.02,22.96,22.98,45562.5,11.5511,11.5813,11.5511,11.5612,45562.5
2005-03-07 11:40:00,22.95,23.0,22.95,22.97,38812.5,11.5461,11.5712,11.5461,11.5561,38812.5
2005-03-07 11:45:00,22.99,22.99,22.94,22.95,36787.5,11.5662,11.5662,11.541,11.5461,36787.5
2005-03-07 11:50:00,22.94,22.94,22.92,22.94,22950.0,11.541,11.541,11.531,11.541,22950.0
2005-03-07 11:55:00,22.94,22.95,22.91,22.93,66825.0,11.541,11.5461,11.526,11.536,66825.0
2005-03-07 12:00:00,22.93,23.01,22.91,22.97,51637.5,11.536,11.5763,11.526,11.5561,51637.5
2005-03-07 12:05:00,22.98,23.01,22.97,23.0,28350.0,11.5612,11.5763,11.5561,11.5712,28350.0
2005-03-07 12:10:00,23.0,23.06,22.94,22.94,81675.0,11.5712,11.6014,11.541,11.541,81675.0
2005-03-07 12:15:00,22.95,22.98,22.95,22.95,30375.0,11.5461,11.5612,11.5461,11.5461,30375.0
2005-03-07 12:20:00,22.96,23.03,22.93,22.99,216000.0,11.5511,11.5863,11.536,11.5662,216000.0
2005-03-07 12:25:00,23.01,23.01,22.96,22.99,21262.5,11.5763,11.5763,11.5511,11.5662,21262.5
2005-03-07 12:30:00,22.99,23.01,22.96,22.96,6412.5,11.5662,11.5763,11.5511,11.5511,6412.5
2005-03-07 12:35:00,22.97,23.01,22.95,22.98,34762.5,11.5561,11.5763,11.5461,11.5612,34762.5
2005-03-07 12:40:00,22.98,22.99,22.97,22.97,19237.5,11.5612,11.5662,11.5561,11.5561,19237.5
2005-03-07 12:45:00,22.97,23.0,22.97,23.0,10125.0,11.5561,11.5712,11.5561,11.5712,10125.0
2005-03-07 12:50:00,23.01,23.02,22.99,23.02,13500.0,11.5763,11.5813,11.5662,11.5813,13500.0
2005-03-07 12:55:00,23.0,23.0,22.98,23.0,11812.5,11.5712,11.5712,11.5612,11.5712,11812.5
2005-03-07 13:00:00,22.99,23.02,22.99,23.01,21600.0,11.5662,11.5813,11.5662,11.5763,21600.0
2005-03-07 13:05:00,23.01,23.03,23.0,23.02,26325.0,11.5763,11.5863,11.5712,11.5813,26325.0
2005-03-07 13:10:00,23.01,23.02,23.0,23.0,8100.0,11.5763,11.5813,11.5712,11.5712,8100.0
2005-03-07 13:15:00,22.99,23.0,22.99,22.99,19912.5,11.5662,11.5712,11.5662,11.5662,19912.5
2005-03-07 13:20:00,22.99,22.99,22.97,22.98,10800.0,11.5662,11.5662,11.5561,11.5612,10800.0
2005-03-07 13:25:00,22.98,22.98,22.95,22.97,23625.0,11.5612,11.5612,11.5461,11.5561,23625.0
2005-03-07 13:30:00,22.97,23.0,22.96,23.0,28687.5,11.5561,11.5712,11.5511,11.5712,28687.5
2005-03-07 13:35:00,23.0,23.0,22.98,23.0,11475.0,11.5712,11.5712,11.5612,11.5712,11475.0
2005-03-07 13:40:00,23.0,23.01,22.99,22.99,7762.5,11.5712,11.5763,11.5662,11.5662,7762.5
2005-03-07 13:45:00,22.99,23.0,22.98,22.98,24300.0,11.5662,11.5712,11.5612,11.5612,24300.0
2005-03-07 13:50:00,22.98,23.01,22.98,22.99,15187.5,11.5612,11.5763,11.5612,11.5662,15187.5
2005-03-07 13:55:00,22.99,23.01,22.98,23.01,9787.5,11.5662,11.5763,11.5612,11.5763,9787.5
2005-03-07 14:00:00,22.99,23.04,22.99,23.04,16537.5,11.5662,11.5914,11.5662,11.5914,16537.5
2005-03-07 14:05:00,23.04,23.06,23.03,23.04,30037.5,11.5914,11.6014,11.5863,11.5914,30037.5
2005-03-07 14:10:00,23.03,23.04,23.01,23.02,57375.0,11.5863,11.5914,11.5763,11.5813,57375.0
2005-03-07 14:15:00,23.02,23.04,22.99,22.99,30037.5,11.5813,11.5914,11.5662,11.5662,30037.5
2005-03-07 14:20:00,23.0,23.02,23.0,23.0,21937.5,11.5712,11.5813,11.5712,11.5712,21937.5
2005-03-07 14:25:00,22.99,22.99,22.97,22.97,41850.0,11.5662,11.5662,11.5561,11.5561,41850.0
2005-03-07 14:30:00,22.97,23.02,22.97,23.0,47587.5,11.5561,11.5813,11.5561,11.5712,47587.5
2005-03-07 14:35:00,23.01,23.01,22.99,23.0,8437.5,11.5763,11.5763,11.5662,11.5712,8437.5
2005-03-07 14:40:00,23.01,23.04,23.0,23.04,17550.0,11.5763,11.5914,11.5712,11.5914,17550.0
2005-03-07 14:45:00,23.04,23.05,23.03,23.04,25312.5,11.5914,11.5964,11.5863,11.5914,25312.5
2005-03-07 14:50:00,23.05,23.06,23.04,23.05,15187.5,11.5964,11.6014,11.5914,11.5964,15187.5
2005-03-07 14:55:00,23.05,23.07,23.05,23.06,34762.5,11.5964,11.6065,11.5964,11.6014,34762.5
2005-03-07 15:00:00,23.05,23.07,23.05,23.06,30712.5,11.5964,11.6065,11.5964,11.6014,30712.5
2005-03-07 15:05:00,23.05,23.06,23.05,23.05,95850.0,11.5964,11.6014,11.5964,11.5964,95850.0
2005-03-07 15:10:00,23.04,23.04,23.03,23.04,36112.5,11.5914,11.5914,11.5863,11.5914,36112.5
2005-03-07 15:15:00,23.03,23.04,23.01,23.01,58387.5,11.5863,11.5914,11.5763,11.5763,58387.5
2005-03-07 15:20:00,23.01,23.04,23.01,23.04,66150.0,11.5763,11.5914,11.5763,11.5914,66150.0
2005-03-07 15:25:00,23.04,23.04,23.01,23.02,34087.5,11.5914,11.5914,11.5763,11.5813,34087.5
2005-03-07 15:30:00,23.01,23.02,22.98,22.99,212625.0,11.5763,11.5813,11.5612,11.5662,212625.0
2005-03-07 15:35:00,23.0,23.0,22.99,22.99,20587.5,11.5712,11.5712,11.5662,11.5662,20587.5
2005-03-07 15:40:00,22.99,23.0,22.99,22.99,18900.0,11.5662,11.5712,11.5662,11.5662,18900.0
2005-03-07 15:45:00,22.99,23.0,22.99,22.99,34087.5,11.5662,11.5712,11.5662,11.5662,34087.5
2005-03-07 15:50:00,22.99,23.02,22.99,23.01,55012.5,11.5662,11.5813,11.5662,11.5763,55012.5
2005-03-07 15:55:00,23.01,23.06,23.0,23.06,113737.5,11.5763,11.6014,11.5712,11.6014,113737.5
2005-03-08 09:30:00,23.07,23.07,22.97,23.0,92137.5,11.6065,11.6065,11.5561,11.5712,92137.5
2005-03-08 09:35:00,23.01,23.08,22.98,23.01,52312.5,11.5763,11.6115,11.5612,11.5763,52312.5
2005-03-08 09:40:00,23.03,23.09,23.01,23.04,30375.0,11.5863,11.6165,11.5763,11.5914,30375.0
2005-03-08 09:45:00,23.04,23.05,23.0,23.02,120487.5,11.5914,11.5964,11.5712,11.5813,120487.5
2005-03-08 09:50:00,23.01,23.07,23.01,23.05,25987.5,11.5763,11.6065,11.5763,11.5964,25987.5
2005-03-08 09:55:00,23.04,23.05,23.0,23.02,21600.0,11.5914,11.5964,11.5712,11.5813,21600.0
2005-03-08 10:00:00,23.01,23.02,23.01,23.01,103275.0,11.5763,11.5813,11.5763,11.5763,103275.0
2005-03-08 10:05:00,23.01,23.01,22.97,22.99,75600.0,11.5763,11.5763,11.5561,11.5662,75600.0
2005-03-08 10:10:00,22.99,23.0,22.97,23.0,17550.0,11.5662,11.5712,11.5561,11.5712,17550.0
2005-03-08 10:15:00,22.99,23.02,22.97,23.02,20250.0,11.5662,11.5813,11.5561,11.5813,20250.0
2005-03-08 10:20:00,23.01,23.02,22.97,22.97,22275.0,11.5763,11.5813,11.5561,11.5561,22275.0
2005-03-08 10:25:00,22.97,22.98,22.95,22.95,65137.5,11.5561,11.5612,11.5461,11.5461,65137.5
2005-03-08 10:30:00,22.96,22.98,22.92,22.92,92812.5,11.5511,11.5612,11.531,11.531,92812.5
2005-03-08 10:35:00,22.92,22.94,22.85,22.87,98887.5,11.531,11.541,11.4958,11.5058,98887.5
2005-03-08 10:40:00,22.86,22.91,22.86,22.89,28012.5,11.5008,11.526,11.5008,11.5159,28012.5
2005-03-08 10:45:00,22.89,22.89,22.86,22.87,16537.5,11.5159,11.5159,11.5008,11.5058,16537.5
2005-03-08 10:50:00,22.86,22.88,22.86,22.87,11812.5,11.5008,11.5109,11.5008,11.5058,11812.5
2005-03-08 10:55:00,22.88,22.88,22.86,22.86,44887.5,11.5109,11.5109,11.5008,11.5008,44887.5
2005-03-08 11:00:00,22.87,22.87,22.86,22.87,25650.0,11.5058,11.5058,11.5008,11.5058,25650.0
2005-03-08 11:05:00,22.87,22.87,22.85,22.87,14850.0,11.5058,11.5058,11.4958,11.5058,14850.0
2005-03-08 11:10:00,22.85,22.89,22.85,22.88,9450.0,11.4958,11.5159,11.4958,11.5109,9450.0
2005-03-08 11:15:00,22.87,22.9,22.86,22.88,35100.0,11.5058,11.5209,11.5008,11.5109,35100.0
2005-03-08 11:20:00,22.88,22.89,22.87,22.88,9450.0,11.5109,11.5159,11.5058,11.5109,9450.0
2005-03-08 11:25:00,22.87,22.9,22.87,22.89,42525.0,11.5058,11.5209,11.5058,11.5159,42525.0
2005-03-08 11:30:00,22.88,22.88,22.86,22.86,3037.5,11.5109,11.5109,11.5008,11.5008,3037.5
2005-03-08 11:35:00,22.86,22.87,22.83,22.83,72562.5,11.5008,11.5058,11.4857,11.4857,72562.5
2005-03-08 11:40:00,22.83,22.91,22.82,22.89,34762.5,11.4857,11.526,11.4807,11.5159,34762.5
2005-03-08 11:45:00,22.91,22.91,22.87,22.89,12150.0,11.526,11.526,11.5058,11.5159,12150.0
2005-03-08 11:50:00,22.89,22.89,22.86,22.86,7762.5,11.5159,11.5159,11.5008,11.5008,7762.5
2005-03-08 11:55:00,22.84,22.86,22.83,22.84,24975.0,11.4907,11.5008,11.4857,11.4907,24975.0
2005-03-08 12:00:00,22.84,22.86,22.83,22.83,31725.0,11.4907,11.5008,11.4857,11.4857,31725.0
2005-03-08 12:05:00,22.83,22.85,22.82,22.85,22950.0,11.4857,11.4958,11.4807,11.4958,22950.0
2005-03-08 12:10:00,22.84,22.84,22.82,22.83,15525.0,11.4907,11.4907,11.4807,11.4857,15525.0
2005-03-08 12:15:00,22.84,22.87,22.83,22.87,5737.5,11.4907,11.5058,11.4857,11.5058,5737.5
2005-03-08 12:20:00,22.86,22.89,22.85,22.88,7762.5,11.5008,11.5159,11.4958,11.5109,7762.5
2005-03-08 12:25:00,22.87,22.87,22.85,22.86,3712.5,11.5058,11.5058,11.4958,11.5008,3712.5
2005-03-08 12:30:00,22.86,22.87,22.83,22.84,12487.5,11.5008,11.5058,11.4857,11.4907,12487.5
2005-03-08 12:35:00,22.83,22.87,22.83,22.87,12487.5,11.4857,11.5058,11.4857,11.5058,12487.5
2005-03-08 12:40:00,22.88,22.9,22.85,22.86,14850.0,11.5109,11.5209,11.4958,11.5008,14850.0
2005-03-08 12:45:00,22.86,22.87,22.85,22.85,7762.5,11.5008,11.5058,11.4958,11.4958,7762.5
2005-03-08 12:50:00,22.84,22.87,22.84,22.87,4050.0,11.4907,11.5058,11.4907,11.5058,4050.0
2005-03-08 12:55:00,22.87,22.87,22.86,22.87,4725.0,11.5058,11.5058,11.5008,11.5058,4725.0
2005-03-08 13:00:00,22.86,22.88,22.85,22.88,10125.0,11.5008,11.5109,11.4958,11.5109,10125.0
2005-03-08 13:05:00,22.89,22.92,22.88,22.89,24300.0,11.5159,11.531,11.5109,11.5159,24300.0
2005-03-08 13:10:00,22.89,22.95,22.89,22.95,19575.0,11.5159,11.5461,11.5159,11.5461,19575.0
2005-03-08 13:15:00,22.95,22.95,22.95,22.95,12825.0,11.5461,11.5461,11.5461,11.5461,12825.0
2005-03-08 13:20:00,22.94,22.94,22.9,22.9,7762.5,11.541,11.541,11.5209,11.5209,7762.5
2005-03-08 13:25:00,22.89,22.9,22.88,22.88,6750.0,11.5159,11.5209,11.5109,11.5109,6750.0
2005-03-08 13:30:00,22.88,22.89,22.88,22.89,7425.0,11.5109,11.5159,11.5109,11.5159,7425.0
2005-03-08 13:35:00,22.9,22.9,22.88,22.88,6075.0,11.5209,11.5209,11.5109,11.5109,6075.0
2005-03-08 13:40:00,22.9,22.93,22.84,22.85,30037.5,11.5209,11.536,11.4907,11.4958,30037.5
2005-03-08 13:45:00,22.84,22.84,22.82,22.84,52312.5,11.4907,11.4907,11.4807,11.4907,52312.5
2005-03-08 13:50:00,22.84,22.84,22.75,22.78,49275.0,11.4907,11.4907,11.4455,11.4606,49275.0
2005-03-08 13:55:00,22.79,22.81,22.76,22.78,14175.0,11.4656,11.4756,11.4505,11.4606,14175.0
2005-03-08 14:00:00,22.77,22.79,22.76,22.79,16875.0,11.4555,11.4656,11.4505,11.4656,16875.0
2005-03-08 14:05:00,22.8,22.84,22.8,22.82,10800.0,11.4706,11.4907,11.4706,11.4807,10800.0
2005-03-08 14:10:00,22.83,22.83,22.8,22.8,7425.0,11.4857,11.4857,11.4706,11.4706,7425.0
2005-03-08 14:15:00,22.81,22.81,22.78,22.79,10125.0,11.4756,11.4756,11.4606,11.4656,10125.0
2005-03-08 14:20:00,22.78,22.83,22.78,22.83,9112.5,11.4606,11.4857,11.4606,11.4857,9112.5
2005-03-08 14:25:00,22.83,22.87,22.83,22.83,13837.5,11.4857,11.5058,11.4857,11.4857,13837.5
2005-03-08 14:30:00,22.83,22.83,22.79,22.79,15525.0,11.4857,11.4857,11.4656,11.4656,15525.0
2005-03-08 14:35:00,22.79,22.83,22.78,22.81,17550.0,11.4656,11.4857,11.4606,11.4756,17550.0
2005-03-08 14:40:00,22.81,22.84,22.81,22.83,23287.5,11.4756,11.4907,11.4756,11.4857,23287.5
2005-03-08 14:45:00,22.83,22.83,22.82,22.83,28350.0,11.4857,11.4857,11.4807,11.4857,28350.0
2005-03-08 14:50:00,22.83,22.84,22.83,22.83,18562.5,11.4857,11.4907,11.4857,11.4857,18562.5
2005-03-08 14:55:00,22.83,22.86,22.83,22.85,28687.5,11.4857,11.5008,11.4857,11.4958,28687.5
2005-03-08 15:00:00,22.84,22.85,22.84,22.85,16537.5,11.4907,11.4958,11.4907,11.4958,16537.5
2005-03-08 15:05:00,22.85,22.85,22.84,22.84,11812.5,11.4958,11.4958,11.4907,11.4907,11812.5
2005-03-08 15:10:00,22.84,22.84,22.84,22.84,8100.0,11.4907,11.4907,11.4907,11.4907,8100.0
2005-03-08 15:15:00,22.83,22.86,22.83,22.85,21937.5,11.4857,11.5008,11.4857,11.4958,21937.5
2005-03-08 15:20:00,22.86,22.86,22.84,22.85,17887.5,11.5008,11.5008,11.4907,11.4958,17887.5
2005-03-08 15:25:00,22.85,22.86,22.85,22.86,23287.5,11.4958,11.5008,11.4958,11.5008,23287.5
2005-03-08 15:30:00,22.86,22.86,22.85,22.86,36112.5,11.5008,11.5008,11.4958,11.5008,36112.5
2005-03-08 15:35:00,22.85,22.85,22.82,22.83,49950.0,11.4958,11.4958,11.4807,11.4857,49950.0
2005-03-08 15:40:00,22.83,22.85,22.79,22.79,155925.0,11.4857,11.4958,11.4656,11.4656,155925.0
2005-03-08 15:45:00,22.79,22.84,22.76,22.84,56700.0,11.4656,11.4907,11.4505,11.4907,56700.0
2005-03-08 15:50:00,22.84,22.88,22.82,22.84,64800.0,11.4907,11.5109,11.4807,11.4907,64800.0
2005-03-08 15:55:00,22.84,22.86,22.83,22.83,87075.0,11.4907,11.5008,11.4857,11.4857,87075.0
2005-03-09 09:30:00,22.92,22.94,22.82,22.85,74925.0,11.531,11.541,11.4807,11.4958,74925.0
2005-03-09 09:35:00,22.84,22.87,22.81,22.81,74925.0,11.4907,11.5058,11.4756,11.4756,74925.0
2005-03-09 09:40:00,22.82,22.83,22.62,22.67,87412.5,11.4807,11.4857,11.3801,11.4052,87412.5
2005-03-09 09:45:00,22.67,22.67,22.47,22.55,89775.0,11.4052,11.4052,11.3046,11.3448,89775.0
2005-03-09 09:50:00,22.56,22.65,22.56,22.6,58387.5,11.3499,11.3952,11.3499,11.37,58387.5
2005-03-09 09:55:00,22.6,22.68,22.6,22.68,16875.0,11.37,11.4102,11.37,11.4102,16875.0
2005-03-09 10:00:00,22.68,22.71,22.65,22.67,27675.0,11.4102,11.4253,11.3952,11.4052,27675.0
2005-03-09 10:05:00,22.67,22.68,22.64,22.68,30375.0,11.4052,11.4102,11.3901,11.4102,30375.0
2005-03-09 10:10:00,22.68,22.72,22.62,22.72,49612.5,11.4102,11.4304,11.3801,11.4304,49612.5
2005-03-09 10:15:00,22.73,22.76,22.71,22.76,16537.5,11.4354,11.4505,11.4253,11.4505,16537.5
2005-03-09 10:20:00,22.74,22.74,22.69,22.69,14850.0,11.4404,11.4404,11.4153,11.4153,14850.0
2005-03-09 10:25:00,22.69,22.76,22.67,22.75,14512.5,11.4153,11.4505,11.4052,11.4455,14512.5
2005-03-09 10:30:00,22.72,22.91,22.72,22.86,81337.5,11.4304,11.526,11.4304,11.5008,81337.5
2005-03-09 10:35:00,22.87,22.89,22.83,22.83,17550.0,11.5058,11.5159,11.4857,11.4857,17550.0
2005-03-09 10:40:00,22.84,22.86,22.81,22.84,33750.0,11.4907,11.5008,11.4756,11.4907,33750.0
2005-03-09 10:45:00,22.85,22.91,22.84,22.89,61425.0,11.4958,11.526,11.4907,11.5159,61425.0
2005-03-09 10:50:00,22.89,22.9,22.84,22.85,39487.5,11.5159,11.5209,11.4907,11.4958,39487.5
2005-03-09 10:55:00,22.85,22.86,22.8,22.82,40162.5,11.4958,11.5008,11.4706,11.4807,40162.5
2005-03-09 11:00:00,22.82,22.83,22.8,22.81,4387.5,11.4807,11.4857,11.4706,11.4756,4387.5
2005-03-09 11:05:00,22.81,22.85,22.75,22.78,51300.0,11.4756,11.4958,11.4455,11.4606,51300.0
2005-03-09 11:10:00,22.8,22.81,22.8,22.81,6412.5,11.4706,11.4756,11.4706,11.4756,6412.5
2005-03-09 11:15:00,22.79,22.82,22.79,22.8,6750.0,11.4656,11.4807,11.4656,11.4706,6750.0
2005-03-09 11:20:00,22.8,22.81,22.77,22.78,7087.5,11.4706,11.4756,11.4555,11.4606,7087.5
2005-03-09 11:25:00,22.79,22.83,22.79,22.82,13837.5,11.4656,11.4857,11.4656,11.4807,13837.5
2005-03-09 11:30:00,22.82,22.83,22.8,22.82,9787.5,11.4807,11.4857,11.4706,11.4807,9787.5
2005-03-09 11:35:00,22.82,22.84,22.81,22.83,7762.5,11.4807,11.4907,11.4756,11.4857,7762.5
2005-03-09 11:40:00,22.83,22.83,22.79,22.81,4725.0,11.4857,11.4857,11.4656,11.4756,4725.0
2005-03-09 11:45:00,22.83,22.85,22.81,22.85,4050.0,11.4857,11.4958,11.4756,11.4958,4050.0
2005-03-09 11:50:00,22.84,22.85,22.83,22.84,9787.5,11.4907,11.4958,11.4857,11.4907,9787.5
2005-03-09 11:55:00,22.84,22.85,22.81,22.82,5737.5,11.4907,11.4958,11.4756,11.4807,5737.5
2005-03-09 12:00:00,22.83,22.83,22.76,22.76,23625.0,11.4857,11.4857,11.4505,11.4505,23625.0
2005-03-09 12:05:00,22.75,22.76,22.74,22.74,7425.0,11.4455,11.4505,11.4404,11.4404,7425.0
2005-03-09 12:10:00,22.75,22.76,22.73,22.73,22612.5,11.4455,11.4505,11.4354,11.4354,22612.5
2005-03-09 12:15:00,22.72,22.73,22.7,22.72,11137.5,11.4304,11.4354,11.4203,11.4304,11137.5
2005-03-09 12:20:00,22.72,22.73,22.68,22.68,16537.5,11.4304,11.4354,11.4102,11.4102,16537.5
2005-03-09 12:25:00,22.68,22.71,22.68,22.7,21937.5,11.4102,11.4253,11.4102,11.4203,21937.5
2005-03-09 12:30:00,22.7,22.74,22.69,22.74,38475.0,11.4203,11.4404,11.4153,11.4404,38475.0
2005-03-09 12:35:00,22.73,22.76,22.73,22.76,9787.5,11.4354,11.4505,11.4354,11.4505,9787.5
2005-03-09 12:40:00,22.75,22.76,22.7,22.7,4050.0,11.4455,11.4505,11.4203,11.4203,4050.0
2005-03-09 12:45:00,22.69,22.7,22.68,22.69,31050.0,11.4153,11.4203,11.4102,11.4153,31050.0
2005-03-09 12:50:00,22.68,22.69,22.62,22.66,38475.0,11.4102,11.4153,11.3801,11.4002,38475.0
2005-03-09 12:55:00,22.68,22.68,22.63,22.64,17550.0,11.4102,11.4102,11.3851,11.3901,17550.0
2005-03-09 13:00:00,22.64,22.69,22.64,22.65,24300.0,11.3901,11.4153,11.3901,11.3952,24300.0
2005-03-09 13:05:00,22.65,22.68,22.63,22.68,14850.0,11.3952,11.4102,11.3851,11.4102,14850.0
2005-03-09 13:10:00,22.69,22.73,22.69,22.72,16200.0,11.4153,11.4354,11.4153,11.4304,16200.0
2005-03-09 13:15:00,22.72,22.72,22.69,22.71,3712.5,11.4304,11.4304,11.4153,11.4253,3712.5
2005-03-09 13:20:00,22.72,22.73,22.7,22.73,12150.0,11.4304,11.4354,11.4203,11.4354,12150.0
2005-03-09 13:25:00,22.71,22.72,22.67,22.71,6075.0,11.4253,11.4304,11.4052,11.4253,6075.0
2005-03-09 13:30:00,22.72,22.73,22.7,22.73,28012.5,11.4304,11.4354,11.4203,11.4354,28012.5
2005-03-09 13:35:00,22.71,22.72,22.69,22.71,11475.0,11.4253,11.4304,11.4153,11.4253,11475.0
2005-03-09 13:40:00,22.72,22.72,22.66,22.66,80662.5,11.4304,11.4304,11.4002,11.4002,80662.5
2005-03-09 13:45:00,22.68,22.68,22.66,22.67,40500.0,11.4102,11.4102,11.4002,11.4052,40500.0
2005-03-09 13:50:00,22.67,22.67,22.63,22.66,29362.5,11.4052,11.4052,11.3851,11.4002,29362.5
2005-03-09 13:55:00,22.67,22.69,22.66,22.68,35100.0,11.4052,11.4153,11.4002,11.4102,35100.0
2005-03-09 14:00:00,22.67,22.68,22.65,22.66,63450.0,11.4052,11.4102,11.3952,11.4002,63450.0
2005-03-09 14:05:00,22.66,22.67,22.65,22.66,19912.5,11.4002,11.4052,11.3952,11.4002,19912.5
2005-03-09 14:10:00,22.67,22.67,22.65,22.67,20925.0,11.4052,11.4052,11.3952,11.4052,20925.0
2005-03-09 14:15:00,22.67,22.69,22.66,22.66,29700.0,11.4052,11.4153,11.4002,11.4002,29700.0
2005-03-09 14:20:00,22.67,22.67,22.63,22.66,21600.0,11.4052,11.4052,11.3851,11.4002,21600.0
2005-03-09 14:25:00,22.66,22.67,22.61,22.67,28350.0,11.4002,11.4052,11.375,11.4052,28350.0
2005-03-09 14:30:00,22.68,22.7,22.66,22.68,16200.0,11.4102,11.4203,11.4002,11.4102,16200.0
2005-03-09 14:35:00,22.68,22.71,22.63,22.66,39487.5,11.4102,11.4253,11.3851,11.4002,39487.5
2005-03-09 14:40:00,22.67,22.72,22.67,22.72,17887.5,11.4052,11.4304,11.4052,11.4304,17887.5
2005-03-09 14:45:00,22.72,22.72,22.67,22.67,8775.0,11.4304,11.4304,11.4052,11.4052,8775.0
2005-03-09 14:50:00,22.68,22.68,22.67,22.68,7762.5,11.4102,11.4102,11.4052,11.4102,7762.5
2005-03-09 14:55:00,22.68,22.71,22.67,22.69,13162.5,11.4102,11.4253,11.4052,11.4153,13162.5
2005-03-09 15:00:00,22.68,22.7,22.64,22.68,38137.5,11.4102,11.4203,11.3901,11.4102,38137.5
2005-03-09 15:05:00,22.68,22.71,22.66,22.68,18562.5,11.4102,11.4253,11.4002,11.4102,18562.5
2005-03-09 15:10:00,22.69,22.72,22.63,22.64,31387.5,11.4153,11.4304,11.3851,11.3901,31387.5
2005-03-09 15:15:00,22.64,22.67,22.63,22.67,9112.5,11.3901,11.4052,11.3851,11.4052,9112.5
2005-03-09 15:20:00,22.67,22.71,22.65,22.66,45225.0,11.4052,11.4253,11.3952,11.4002,45225.0
2005-03-09 15:25:00,22.66,22.68,22.65,22.67,33412.5,11.4002,11.4102,11.3952,11.4052,33412.5
2005-03-09 15:30:00,22.67,22.67,22.62,22.63,21262.5,11.4052,11.4052,11.3801,11.3851,21262.5
2005-03-09 15:35:00,22.63,22.64,22.61,22.62,38475.0,11.3851,11.3901,11.375,11.3801,38475.0
2005-03-09 15:40:00,22.61,22.61,22.58,22.6,27000.0,11.375,11.375,11.3599,11.37,27000.0
2005-03-09 15:45:00,22.59,22.6,22.51,22.52,92137.5,11.365,11.37,11.3247,11.3297,92137.5
2005-03-09 15:50:00,22.51,22.55,22.5,22.55,69862.5,11.3247,11.3448,11.3197,11.3448,69862.5
2005-03-09 15:55:00,22.55,22.59,22.55,22.58,83700.0,11.3448,11.365,11.3448,11.3599,83700.0
2005-03-10 09:30:00,22.56,22.64,22.52,22.59,64800.0,11.3499,11.3901,11.3297,11.365,64800.0
2005-03-10 09:35:00,22.58,22.62,22.47,22.5,68175.0,11.3599,11.3801,11.3046,11.3197,68175.0
2005-03-10 09:40:00,22.51,22.54,22.48,22.53,27000.0,11.3247,11.3398,11.3096,11.3348,27000.0
2005-03-10 09:45:00,22.54,22.57,22.52,22.52,22275.0,11.3398,11.3549,11.3297,11.3297,22275.0
2005-03-10 09:50:00,22.52,22.59,22.5,22.59,30712.5,11.3297,11.365,11.3197,11.365,30712.5
2005-03-10 09:55:00,22.6,22.63,22.55,22.63,61762.5,11.37,11.3851,11.3448,11.3851,61762.5
2005-03-10 10:00:00,22.64,22.66,22.62,22.65,12825.0,11.3901,11.4002,11.3801,11.3952,12825.0
2005-03-10 10:05:00,22.64,22.64,22.57,22.58,15862.5,11.3901,11.3901,11.3549,11.3599,15862.5
2005-03-10 10:10:00,22.57,22.57,22.5,22.55,12150.0,11.3549,11.3549,11.3197,11.3448,12150.0
2005-03-10 10:15:00,22.55,22.55,22.5,22.5,8775.0,11.3448,11.3448,11.3197,11.3197,8775.0
2005-03-10 10:20:00,22.5,22.54,22.5,22.53,22275.0,11.3197,11.3398,11.3197,11.3348,22275.0
2005-03-10 10:25:00,22.52,22.54,22.46,22.52,92812.5,11.3297,11.3398,11.2996,11.3297,92812.5
2005-03-10 10:30:00,22.51,22.51,22.45,22.45,34425.0,11.3247,11.3247,11.2945,11.2945,34425.0
2005-03-10 10:35:00,22.45,22.45,22.36,22.41,63787.5,11.2945,11.2945,11.2493,11.2744,63787.5
2005-03-10 10:40:00,22.43,22.5,22.42,22.44,26662.5,11.2845,11.3197,11.2794,11.2895,26662.5
2005-03-10 10:45:00,22.45,22.46,22.39,22.42,39487.5,11.2945,11.2996,11.2643,11.2794,39487.5
2005-03-10 10:50:00,22.42,22.49,22.42,22.49,30037.5,11.2794,11.3147,11.2794,11.3147,30037.5
2005-03-10 10:55:00,22.5,22.5,22.43,22.43,19575.0,11.3197,11.3197,11.2845,11.2845,19575.0
2005-03-10 11:00:00,22.43,22.44,22.41,22.42,36112.5,11.2845,11.2895,11.2744,11.2794,36112.5
2005-03-10 11:05:00,22.42,22.42,22.31,22.32,66150.0,11.2794,11.2794,11.2241,11.2291,66150.0
2005-03-10 11:10:00,22.32,22.32,22.24,22.27,51975.0,11.2291,11.2291,11.1889,11.204,51975.0
2005-03-10 11:15:00,22.28,22.31,22.27,22.3,31387.5,11.209,11.2241,11.204,11.2191,31387.5
2005-03-10 11:20:00,22.32,22.33,22.28,22.33,36787.5,11.2291,11.2342,11.209,11.2342,36787.5
2005-03-10 11:25:00,22.33,22.39,22.3,22.32,91462.5,11.2342,11.2643,11.2191,11.2291,91462.5
2005-03-10 11:30:00,22.32,22.34,22.31,22.33,20925.0,11.2291,11.2392,11.2241,11.2342,20925.0
2005-03-10 11:35:00,22.33,22.41,22.33,22.34,70537.5,11.2342,11.2744,11.2342,11.2392,70537.5
2005-03-10 11:40:00,22.36,22.36,22.3,22.32,9112.5,11.2493,11.2493,11.2191,11.2291,9112.5
2005-03-10 11:45:00,22.32,22.41,22.32,22.41,56362.5,11.2291,11.2744,11.2291,11.2744,56362.5
2005-03-10 11:50:00,22.42,22.49,22.39,22.44,93150.0,11.2794,11.3147,11.2643,11.2895,93150.0
2005-03-10 11:55:00,22.47,22.49,22.44,22.46,21600.0,11.3046,11.3147,11.2895,11.2996,21600.0
2005-03-10 12:00:00,22.45,22.55,22.44,22.51,33412.5,11.2945,11.3448,11.2895,11.3247,33412.5
2005-03-10 12:05:00,22.5,22.51,22.49,22.5,12825.0,11.3197,11.3247,11.3147,11.3197,12825.0
2005-03-10 12:10:00,22.39,22.51,22.39,22.5,56362.5,11.2643,11.3247,11.2643,11.3197,56362.5
2005-03-10 12:15:00,22.5,22.51,22.48,22.48,10125.0,11.3197,11.3247,11.3096,11.3096,10125.0
2005-03-10 12:20:00,22.5,22.55,22.43,22.49,52987.5,11.3197,11.3448,11.2845,11.3147,52987.5
2005-03-10 12:25:00,22.46,22.55,22.46,22.52,41850.0,11.2996,11.3448,11.2996,11.3297,41850.0
2005-03-10 12:30:00,22.53,22.56,22.51,22.56,108337.5,11.3348,11.3499,11.3247,11.3499,108337.5
2005-03-10 12:35:00,22.55,22.57,22.55,22.55,3037.5,11.3448,11.3549,11.3448,11.3448,3037.5
2005-03-10 12:40:00,22.55,22.55,22.48,22.48,11812.5,11.3448,11.3448,11.3096,11.3096,11812.5
2005-03-10 12:45:00,22.48,22.49,22.48,22.49,1012.5,11.3096,11.3147,11.3096,11.3147,1012.5
2005-03-10 12:50:00,22.52,22.59,22.52,22.55,48937.5,11.3297,11.365,11.3297,11.3448,48937.5
2005-03-10 12:55:00,22.56,22.63,22.56,22.62,23962.5,11.3499,11.3851,11.3499,11.3801,23962.5
2005-03-10 13:00:00,22.63,22.64,22.6,22.61,27675.0,11.3851,11.3901,11.37,11.375,27675.0
2005-03-10 13:05:00,22.61,22.61,22.58,22.58,17550.0,11.375,11.375,11.3599,11.3599,17550.0
2005-03-10 13:10:00,22.57,22.6,22.57,22.59,15862.5,11.3549,11.37,11.3549,11.365,15862.5
2005-03-10 13:15:00,22.59,22.59,22.57,22.58,5737.5,11.365,11.365,11.3549,11.3599,5737.5
2005-03-10 13:20:00,22.57,22.58,22.57,22.57,19237.5,11.3549,11.3599,11.3549,11.3549,19237.5
2005-03-10 13:25:00,22.56,22.58,22.56,22.58,23287.5,11.3499,11.3599,11.3499,11.3599,23287.5
2005-03-10 13:30:00,22.57,22.6,22.57,22.57,32062.5,11.3549,11.37,11.3549,11.3549,32062.5
2005-03-10 13:35:00,22.58,22.6,22.58,22.59,83700.0,11.3599,11.37,11.3599,11.365,83700.0
2005-03-10 13:40:00,22.59,22.59,22.57,22.58,13162.5,11.365,11.365,11.3549,11.3599,13162.5
2005-03-10 13:45:00,22.58,22.59,22.57,22.59,66150.0,11.3599,11.365,11.3549,11.365,66150.0
2005-03-10 13:50:00,22.59,22.59,22.57,22.57,26325.0,11.365,11.365,11.3549,11.3549,26325.0
2005-03-10 13:55:00,22.58,22.58,22.57,22.58,12825.0,11.3599,11.3599,11.3549,11.3599,12825.0
2005-03-10 14:00:00,22.58,22.58,22.57,22.58,28012.5,11.3599,11.3599,11.3549,11.3599,28012.5
2005-03-10 14:05:00,22.57,22.57,22.56,22.57,22612.5,11.3549,11.3549,11.3499,11.3549,22612.5
2005-03-10 14:10:00,22.57,22.57,22.55,22.57,18562.5,11.3549,11.3549,11.3448,11.3549,18562.5
2005-03-10 14:15:00,22.57,22.57,22.57,22.57,20250.0,11.3549,11.3549,11.3549,11.3549,20250.0
2005-03-10 14:20:00,22.57,22.59,22.56,22.56,33412.5,11.3549,11.365,11.3499,11.3499,33412.5
2005-03-10 14:25:00,22.57,22.57,22.56,22.56,4725.0,11.3549,11.3549,11.3499,11.3499,4725.0
2005-03-10 14:30:00,22.56,22.56,22.51,22.52,46575.0,11.3499,11.3499,11.3247,11.3297,46575.0
2005-03-10 14:35:00,22.52,22.54,22.49,22.54,28350.0,11.3297,11.3398,11.3147,11.3398,28350.0
2005-03-10 14:40:00,22.55,22.58,22.53,22.55,32737.5,11.3448,11.3599,11.3348,11.3448,32737.5
2005-03-10 14:45:00,22.55,22.58,22.55,22.56,22950.0,11.3448,11.3599,11.3448,11.3499,22950.0
2005-03-10 14:50:00,22.57,22.58,22.57,22.57,28012.5,11.3549,11.3599,11.3549,11.3549,28012.5
2005-03-10 14:55:00,22.58,22.58,22.55,22.56,47587.5,11.3599,11.3599,11.3448,11.3499,47587.5
2005-03-10 15:00:00,22.56,22.56,22.55,22.56,8775.0,11.3499,11.3499,11.3448,11.3499,8775.0
2005-03-10 15:05:00,22.56,22.57,22.48,22.49,91125.0,11.3499,11.3549,11.3096,11.3147,91125.0
2005-03-10 15:10:00,22.49,22.52,22.48,22.51,30712.5,11.3147,11.3297,11.3096,11.3247,30712.5
2005-03-10 15:15:00,22.5,22.52,22.47,22.51,36787.5,11.3197,11.3297,11.3046,11.3247,36787.5
2005-03-10 15:20:00,22.5,22.52,22.49,22.52,24300.0,11.3197,11.3297,11.3147,11.3297,24300.0
2005-03-10 15:25:00,22.52,22.52,22.51,22.52,31725.0,11.3297,11.3297,11.3247,11.3297,31725.0
2005-03-10 15:30:00,22.52,22.52,22.51,22.52,33750.0,11.3297,11.3297,11.3247,11.3297,33750.0
2005-03-10 15:35:00,22.52,22.52,22.49,22.5,24300.0,11.3297,11.3297,11.3147,11.3197,24300.0
2005-03-10 15:40:00,22.49,22.5,22.45,22.47,68512.5,11.3147,11.3197,11.2945,11.3046,68512.5
2005-03-10 15:45:00,22.47,22.47,22.42,22.43,107662.5,11.3046,11.3046,11.2794,11.2845,107662.5
2005-03-10 15:50:00,22.43,22.48,22.43,22.47,79987.5,11.2845,11.3096,11.2845,11.3046,79987.5
2005-03-10 15:55:00,22.47,22.55,22.47,22.55,116100.0,11.3046,11.3448,11.3046,11.3448,116100.0
2005-03-11 09:30:00,22.57,22.67,22.37,22.55,130950.0,11.3549,11.4052,11.2543,11.3448,130950.0
2005-03-11 09:35:00,22.55,22.55,22.41,22.43,34425.0,11.3448,11.3448,11.2744,11.2845,34425.0
2005-03-11 09:40:00,22.47,22.52,22.44,22.49,110700.0,11.3046,11.3297,11.2895,11.3147,110700.0
2005-03-11 09:45:00,22.51,22.58,22.49,22.58,19237.5,11.3247,11.3599,11.3147,11.3599,19237.5
2005-03-11 09:50:00,22.58,22.65,22.58,22.65,39825.0,11.3599,11.3952,11.3599,11.3952,39825.0
2005-03-11 09:55:00,22.65,22.69,22.65,22.69,21600.0,11.3952,11.4153,11.3952,11.4153,21600.0
2005-03-11 10:00:00,22.69,22.69,22.6,22.62,140400.0,11.4153,11.4153,11.37,11.3801,140400.0
2005-03-11 10:05:00,22.62,22.62,22.53,22.53,39825.0,11.3801,11.3801,11.3348,11.3348,39825.0
2005-03-11 10:10:00,22.55,22.56,22.5,22.5,13837.5,11.3448,11.3499,11.3197,11.3197,13837.5
2005-03-11 10:15:00,22.5,22.51,22.47,22.49,33412.5,11.3197,11.3247,11.3046,11.3147,33412.5
2005-03-11 10:20:00,22.49,22.53,22.49,22.52,21937.5,11.3147,11.3348,11.3147,11.3297,21937.5
2005-03-11 10:25:00,22.53,22.55,22.51,22.53,35775.0,11.3348,11.3448,11.3247,11.3348,35775.0
2005-03-11 10:30:00,22.52,22.54,22.47,22.47,30375.0,11.3297,11.3398,11.3046,11.3046,30375.0
2005-03-11 10:35:00,22.5,22.55,22.47,22.54,26662.5,11.3197,11.3448,11.3046,11.3398,26662.5
2005-03-11 10:40:00,22.55,22.56,22.55,22.55,8100.0,11.3448,11.3499,11.3448,11.3448,8100.0
2005-03-11 10:45:00,22.54,22.55,22.5,22.52,14850.0,11.3398,11.3448,11.3197,11.3297,14850.0
2005-03-11 10:50:00,22.52,22.53,22.45,22.48,28687.5,11.3297,11.3348,11.2945,11.3096,28687.5
2005-03-11 10:55:00,22.46,22.46,22.42,22.43,22950.0,11.2996,11.2996,11.2794,11.2845,22950.0
2005-03-11 11:00:00,22.43,22.44,22.38,22.38,115425.0,11.2845,11.2895,11.2593,11.2593,115425.0
2005-03-11 11:05:00,22.38,22.38,22.33,22.37,35437.5,11.2593,11.2593,11.2342,11.2543,35437.5
2005-03-11 11:10:00,22.38,22.4,22.33,22.34,26662.5,11.2593,11.2694,11.2342,11.2392,26662.5
2005-03-11 11:15:00,22.34,22.43,22.34,22.43,19575.0,11.2392,11.2845,11.2392,11.2845,19575.0
2005-03-11 11:20:00,22.43,22.45,22.39,22.43,59737.5,11.2845,11.2945,11.2643,11.2845,59737.5
2005-03-11 11:25:00,22.39,22.43,22.36,22.39,15525.0,11.2643,11.2845,11.2493,11.2643,15525.0
2005-03-11 11:30:00,22.4,22.42,22.37,22.37,12825.0,11.2694,11.2794,11.2543,11.2543,12825.0
2005-03-11 11:35:00,22.36,22.4,22.36,22.39,19912.5,11.2493,11.2694,11.2493,11.2643,19912.5
2005-03-11 11:40:00,22.39,22.42,22.36,22.4,18562.5,11.2643,11.2794,11.2493,11.2694,18562.5
2005-03-11 11:45:00,22.43,22.46,22.43,22.44,4050.0,11.2845,11.2996,11.2845,11.2895,4050.0
2005-03-11 11:50:00,22.44,22.48,22.44,22.48,11475.0,11.2895,11.3096,11.2895,11.3096,11475.0
2005-03-11 11:55:00,22.48,22.49,22.47,22.47,9450.0,11.3096,11.3147,11.3046,11.3046,9450.0
2005-03-11 12:00:00,22.47,22.52,22.46,22.46,33750.0,11.3046,11.3297,11.2996,11.2996,33750.0
2005-03-11 12:05:00,22.47,22.47,22.45,22.45,5062.5,11.3046,11.3046,11.2945,11.2945,5062.5
2005-03-11 12:10:00,22.45,22.49,22.45,22.48,8100.0,11.2945,11.3147,11.2945,11.3096,8100.0
2005-03-11 12:15:00,22.47,22.47,22.45,22.47,6412.5,11.3046,11.3046,11.2945,11.3046,6412.5
2005-03-11 12:20:00,22.48,22.51,22.48,22.51,3712.5,11.3096,11.3247,11.3096,11.3247,3712.5
2005-03-11 12:25:00,22.51,22.52,22.51,22.51,9787.5,11.3247,11.3297,11.3247,11.3247,9787.5
2005-03-11 12:30:00,22.51,22.52,22.5,22.5,11475.0,11.3247,11.3297,11.3197,11.3197,11475.0
2005-03-11 12:35:00,22.5,22.5,22.48,22.49,13837.5,11.3197,11.3197,11.3096,11.3147,13837.5
2005-03-11 12:40:00,22.48,22.49,22.48,22.49,3712.5,11.3096,11.3147,11.3096,11.3147,3712.5
2005-03-11 12:45:00,22.49,22.52,22.49,22.52,8100.0,11.3147,11.3297,11.3147,11.3297,8100.0
2005-03-11 12:50:00,22.52,22.52,22.51,22.51,7762.5,11.3297,11.3297,11.3247,11.3247,7762.5
2005-03-11 12:55:00,22.51,22.51,22.48,22.48,11137.5,11.3247,11.3247,11.3096,11.3096,11137.5
2005-03-11 13:00:00,22.49,22.51,22.48,22.49,12150.0,11.3147,11.3247,11.3096,11.3147,12150.0
2005-03-11 13:05:00,22.52,22.52,22.47,22.49,25650.0,11.3297,11.3297,11.3046,11.3147,25650.0
2005-03-11 13:10:00,22.48,22.49,22.48,22.48,4387.5,11.3096,11.3147,11.3096,11.3096,4387.5
2005-03-11 13:15:00,22.49,22.5,22.49,22.5,7762.5,11.3147,11.3197,11.3147,11.3197,7762.5
2005-03-11 13:20:00,22.51,22.52,22.49,22.49,12825.0,11.3247,11.3297,11.3147,11.3147,12825.0
2005-03-11 13:25:00,22.49,22.52,22.49,22.52,10462.5,11.3147,11.3297,11.3147,11.3297,10462.5
2005-03-11 13:30:00,22.52,22.52,22.51,22.51,5737.5,11.3297,11.3297,11.3247,11.3247,5737.5
2005-03-11 13:35:00,22.52,22.52,22.51,22.52,22950.0,11.3297,11.3297,11.3247,11.3297,22950.0
2005-03-11 13:40:00,22.51,22.51,22.4,22.4,24975.0,11.3247,11.3247,11.2694,11.2694,24975.0
2005-03-11 13:45:00,22.4,22.46,22.31,22.39,129600.0,11.2694,11.2996,11.2241,11.2643,129600.0
2005-03-11 13:50:00,22.39,22.42,22.36,22.4,28350.0,11.2643,11.2794,11.2493,11.2694,28350.0
2005-03-11 13:55:00,22.39,22.4,22.35,22.37,22612.5,11.2643,11.2694,11.2442,11.2543,22612.5
2005-03-11 14:00:00,22.39,22.44,22.39,22.4,32062.5,11.2643,11.2895,11.2643,11.2694,32062.5
2005-03-11 14:05:00,22.4,22.41,22.39,22.4,44887.5,11.2694,11.2744,11.2643,11.2694,44887.5
2005-03-11 14:10:00,22.4,22.45,22.4,22.45,13837.5,11.2694,11.2945,11.2694,11.2945,13837.5
2005-03-11 14:15:00,22.45,22.49,22.43,22.46,19912.5,11.2945,11.3147,11.2845,11.2996,19912.5
2005-03-11 14:20:00,22.47,22.47,22.43,22.43,8437.5,11.3046,11.3046,11.2845,11.2845,8437.5
2005-03-11 14:25:00,22.45,22.48,22.45,22.47,8100.0,11.2945,11.3096,11.2945,11.3046,8100.0
2005-03-11 14:30:00,22.48,22.49,22.47,22.47,9787.5,11.3096,11.3147,11.3046,11.3046,9787.5
2005-03-11 14:35:00,22.47,22.47,22.44,22.45,10462.5,11.3046,11.3046,11.2895,11.2945,10462.5
2005-03-11 14:40:00,22.44,22.47,22.43,22.47,7425.0,11.2895,11.3046,11.2845,11.3046,7425.0
2005-03-11 14:45:00,22.47,22.47,22.44,22.44,14850.0,11.3046,11.3046,11.2895,11.2895,14850.0
2005-03-11 14:50:00,22.44,22.47,22.37,22.38,68512.5,11.2895,11.3046,11.2543,11.2593,68512.5
2005-03-11 14:55:00,22.37,22.39,22.36,22.38,3712.5,11.2543,11.2643,11.2493,11.2593,3712.5
2005-03-11 15:00:00,22.4,22.41,22.31,22.31,103275.0,11.2694,11.2744,11.2241,11.2241,103275.0
2005-03-11 15:05:00,22.32,22.37,22.32,22.36,29362.5,11.2291,11.2543,11.2291,11.2493,29362.5
2005-03-11 15:10:00,22.36,22.39,22.34,22.34,32737.5,11.2493,11.2643,11.2392,11.2392,32737.5
2005-03-11 15:15:00,22.35,22.38,22.33,22.34,34087.5,11.2442,11.2593,11.2342,11.2392,34087.5
2005-03-11 15:20:00,22.34,22.35,22.32,22.33,33412.5,11.2392,11.2442,11.2291,11.2342,33412.5
2005-03-11 15:25:00,22.33,22.34,22.29,22.3,29362.5,11.2342,11.2392,11.214,11.2191,29362.5
2005-03-11 15:30:00,22.31,22.32,22.28,22.29,37125.0,11.2241,11.2291,11.209,11.214,37125.0
2005-03-11 15:35:00,22.29,22.31,22.28,22.28,60075.0,11.214,11.2241,11.209,11.209,60075.0
2005-03-11 15:40:00,22.3,22.34,22.27,22.3,110025.0,11.2191,11.2392,11.204,11.2191,110025.0
2005-03-11 15:45:00,22.32,22.34,22.3,22.33,95175.0,11.2291,11.2392,11.2191,11.2342,95175.0
2005-03-11 15:50:00,22.33,22.34,22.32,22.33,56700.0,11.2342,11.2392,11.2291,11.2342,56700.0
2005-03-11 15:55:00,22.33,22.33,22.28,22.31,111037.5,11.2342,11.2342,11.209,11.2241,111037.5
2005-03-14 09:30:00,22.3,22.52,22.23,22.44,139725.0,11.2191,11.3297,11.1838,11.2895,139725.0
2005-03-14 09:35:00,22.45,22.49,22.39,22.46,82687.5,11.2945,11.3147,11.2643,11.2996,82687.5
2005-03-14 09:40:00,22.43,22.47,22.41,22.45,24975.0,11.2845,11.3046,11.2744,11.2945,24975.0
2005-03-14 09:45:00,22.45,22.47,22.37,22.42,53662.5,11.2945,11.3046,11.2543,11.2794,53662.5
2005-03-14 09:50:00,22.42,22.46,22.4,22.46,28012.5,11.2794,11.2996,11.2694,11.2996,28012.5
2005-03-14 09:55:00,22.45,22.52,22.44,22.49,29700.0,11.2945,11.3297,11.2895,11.3147,29700.0
2005-03-14 10:00:00,22.47,22.47,22.41,22.46,32062.5,11.3046,11.3046,11.2744,11.2996,32062.5
2005-03-14 10:05:00,22.44,22.49,22.42,22.49,5737.5,11.2895,11.3147,11.2794,11.3147,5737.5
2005-03-14 10:10:00,22.49,22.53,22.48,22.48,14512.5,11.3147,11.3348,11.3096,11.3096,14512.5
2005-03-14 10:15:00,22.48,22.59,22.48,22.58,32400.0,11.3096,11.365,11.3096,11.3599,32400.0
2005-03-14 10:20:00,22.58,22.6,22.58,22.59,31387.5,11.3599,11.37,11.3599,11.365,31387.5
2005-03-14 10:25:00,22.59,22.64,22.59,22.64,27675.0,11.365,11.3901,11.365,11.3901,27675.0
2005-03-14 10:30:00,22.63,22.68,22.61,22.66,37125.0,11.3851,11.4102,11.375,11.4002,37125.0
2005-03-14 10:35:00,22.66,22.68,22.66,22.67,42862.5,11.4002,11.4102,11.4002,11.4052,42862.5
2005-03-14 10:40:00,22.68,22.68,22.63,22.63,39825.0,11.4102,11.4102,11.3851,11.3851,39825.0
2005-03-14 10:45:00,22.63,22.63,22.58,22.6,45562.5,11.3851,11.3851,11.3599,11.37,45562.5
2005-03-14 10:50:00,22.6,22.61,22.59,22.61,6750.0,11.37,11.375,11.365,11.375,6750.0
2005-03-14 10:55:00,22.61,22.64,22.61,22.64,26325.0,11.375,11.3901,11.375,11.3901,26325.0
2005-03-14 11:00:00,22.65,22.68,22.63,22.63,22612.5,11.3952,11.4102,11.3851,11.3851,22612.5
2005-03-14 11:05:00,22.63,22.63,22.61,22.61,12150.0,11.3851,11.3851,11.375,11.375,12150.0
2005-03-14 11:10:00,22.61,22.61,22.58,22.58,13500.0,11.375,11.375,11.3599,11.3599,13500.0
2005-03-14 11:15:00,22.58,22.58,22.55,22.58,13500.0,11.3599,11.3599,11.3448,11.3599,13500.0
2005-03-14 11:20:00,22.58,22.58,22.55,22.57,33075.0,11.3599,11.3599,11.3448,11.3549,33075.0
2005-03-14 11:25:00,22.56,22.59,22.56,22.59,10800.0,11.3499,11.365,11.3499,11.365,10800.0
2005-03-14 11:30:00,22.6,22.62,22.59,22.6,11812.5,11.37,11.3801,11.365,11.37,11812.5
2005-03-14 11:35:00,22.62,22.62,22.59,22.6,16537.5,11.3801,11.3801,11.365,11.37,16537.5
2005-03-14 11:40:00,22.59,22.59,22.53,22.58,45900.0,11.365,11.365,11.3348,11.3599,45900.0
2005-03-14 11:45:00,22.56,22.57,22.56,22.56,24300.0,11.3499,11.3549,11.3499,11.3499,24300.0
2005-03-14 11:50:00,22.57,22.57,22.54,22.57,23962.5,11.3549,11.3549,11.3398,11.3549,23962.5
2005-03-14 11:55:00,22.56,22.57,22.56,22.57,31387.5,11.3499,11.3549,11.3499,11.3549,31387.5
2005-03-14 12:00:00,22.56,22.6,22.56,22.6,23625.0,11.3499,11.37,11.3499,11.37,23625.0
2005-03-14 12:05:00,22.59,22.59,22.58,22.59,18562.5,11.365,11.365,11.3599,11.365,18562.5
2005-03-14 12:10:00,22.59,22.59,22.59,22.59,5737.5,11.365,11.365,11.365,11.365,5737.5
2005-03-14 12:15:00,22.6,22.61,22.6,22.61,8437.5,11.37,11.375,11.37,11.375,8437.5
2005-03-14 12:20:00,22.6,22.6,22.59,22.59,1012.5,11.37,11.37,11.365,11.365,1012.5
2005-03-14 12:25:00,22.59,22.6,22.57,22.57,20250.0,11.365,11.37,11.3549,11.3549,20250.0
2005-03-14 12:30:00,22.56,22.57,22.56,22.57,11812.5,11.3499,11.3549,11.3499,11.3549,11812.5
2005-03-14 12:35:00,22.57,22.57,22.54,22.55,27675.0,11.3549,11.3549,11.3398,11.3448,27675.0
2005-03-14 12:40:00,22.55,22.58,22.55,22.57,21262.5,11.3448,11.3599,11.3448,11.3549,21262.5
2005-03-14 12:45:00,22.57,22.57,22.56,22.57,11137.5,11.3549,11.3549,11.3499,11.3549,11137.5
2005-03-14 12:50:00,22.57,22.6,22.57,22.57,16200.0,11.3549,11.37,11.3549,11.3549,16200.0
2005-03-14 12:55:00,22.57,22.57,22.53,22.54,34087.5,11.3549,11.3549,11.3348,11.3398,34087.5
2005-03-14 13:00:00,22.54,22.55,22.51,22.52,22275.0,11.3398,11.3448,11.3247,11.3297,22275.0
2005-03-14 13:05:00,22.52,22.52,22.51,22.52,5400.0,11.3297,11.3297,11.3247,11.3297,5400.0
2005-03-14 13:10:00,22.52,22.53,22.52,22.53,1687.5,11.3297,11.3348,11.3297,11.3348,1687.5
2005-03-14 13:15:00,22.52,22.57,22.5,22.5,27000.0,11.3297,11.3549,11.3197,11.3197,27000.0
2005-03-14 13:20:00,22.49,22.49,22.45,22.46,18900.0,11.3147,11.3147,11.2945,11.2996,18900.0
2005-03-14 13:25:00,22.46,22.48,22.42,22.44,31050.0,11.2996,11.3096,11.2794,11.2895,31050.0
2005-03-14 13:30:00,22.44,22.47,22.44,22.45,41850.0,11.2895,11.3046,11.2895,11.2945,41850.0
2005-03-14 13:35:00,22.46,22.51,22.46,22.51,27337.5,11.2996,11.3247,11.2996,11.3247,27337.5
2005-03-14 13:40:00,22.51,22.52,22.51,22.52,12150.0,11.3247,11.3297,11.3247,11.3297,12150.0
2005-03-14 13:45:00,22.52,22.52,22.51,22.52,6412.5,11.3297,11.3297,11.3247,11.3297,6412.5
2005-03-14 13:50:00,22.53,22.55,22.52,22.55,18900.0,11.3348,11.3448,11.3297,11.3448,18900.0
2005-03-14 13:55:00,22.55,22.55,22.54,22.55,20587.5,11.3448,11.3448,11.3398,11.3448,20587.5
2005-03-14 14:00:00,22.55,22.56,22.55,22.56,9787.5,11.3448,11.3499,11.3448,11.3499,9787.5
2005-03-14 14:05:00,22.56,22.57,22.55,22.57,13162.5,11.3499,11.3549,11.3448,11.3549,13162.5
2005-03-14 14:10:00,22.57,22.61,22.57,22.61,43537.5,11.3549,11.375,11.3549,11.375,43537.5
2005-03-14 14:15:00,22.61,22.63,22.61,22.63,48600.0,11.375,11.3851,11.375,11.3851,48600.0
2005-03-14 14:20:00,22.62,22.62,22.59,22.6,18562.5,11.3801,11.3801,11.365,11.37,18562.5
2005-03-14 14:25:00,22.61,22.63,22.61,22.63,18225.0,11.375,11.3851,11.375,11.3851,18225.0
2005-03-14 14:30:00,22.63,22.64,22.62,22.63,28687.5,11.3851,11.3901,11.3801,11.3851,28687.5
2005-03-14 14:35:00,22.63,22.65,22.63,22.64,13162.5,11.3851,11.3952,11.3851,11.3901,13162.5
2005-03-14 14:40:00,22.64,22.65,22.64,22.65,10125.0,11.3901,11.3952,11.3901,11.3952,10125.0
2005-03-14 14:45:00,22.65,22.67,22.65,22.66,22612.5,11.3952,11.4052,11.3952,11.4002,22612.5
2005-03-14 14:50:00,22.66,22.68,22.66,22.67,19912.5,11.4002,11.4102,11.4002,11.4052,19912.5
2005-03-14 14:55:00,22.68,22.68,22.66,22.67,18900.0,11.4102,11.4102,11.4002,11.4052,18900.0
2005-03-14 15:00:00,22.67,22.72,22.66,22.7,60412.5,11.4052,11.4304,11.4002,11.4203,60412.5
2005-03-14 15:05:00,22.7,22.71,22.7,22.7,12487.5,11.4203,11.4253,11.4203,11.4203,12487.5
2005-03-14 15:10:00,22.7,22.73,22.7,22.72,21262.5,11.4203,11.4354,11.4203,11.4304,21262.5
2005-03-14 15:15:00,22.72,22.73,22.72,22.73,27000.0,11.4304,11.4354,11.4304,11.4354,27000.0
2005-03-14 15:20:00,22.73,22.76,22.73,22.76,31050.0,11.4354,11.4505,11.4354,11.4505,31050.0
2005-03-14 15:25:00,22.77,22.8,22.77,22.79,49612.5,11.4555,11.4706,11.4555,11.4656,49612.5
2005-03-14 15:30:00,22.8,22.81,22.78,22.78,54337.5,11.4706,11.4756,11.4606,11.4606,54337.5
2005-03-14 15:35:00,22.78,22.78,22.75,22.76,55350.0,11.4606,11.4606,11.4455,11.4505,55350.0
2005-03-14 15:40:00,22.76,22.78,22.72,22.73,41512.5,11.4505,11.4606,11.4304,11.4354,41512.5
2005-03-14 15:45:00,22.73,22.73,22.71,22.72,34762.5,11.4354,11.4354,11.4253,11.4304,34762.5
2005-03-14 15:50:00,22.72,22.72,22.65,22.68,86400.0,11.4304,11.4304,11.3952,11.4102,86400.0
2005-03-14 15:55:00,22.68,22.73,22.68,22.73,101587.5,11.4102,11.4354,11.4102,11.4354,101587.5
2005-03-15 09:30:00,22.76,22.76,22.55,22.67,87750.0,11.4505,11.4505,11.3448,11.4052,87750.0
2005-03-15 09:35:00,22.67,22.73,22.64,22.65,30712.5,11.4052,11.4354,11.3901,11.3952,30712.5
2005-03-15 09:40:00,22.67,22.74,22.66,22.67,50287.5,11.4052,11.4404,11.4002,11.4052,50287.5
2005-03-15 09:45:00,22.68,22.71,22.66,22.68,47250.0,11.4102,11.4253,11.4002,11.4102,47250.0
2005-03-15 09:50:00,22.67,22.68,22.61,22.63,21600.0,11.4052,11.4102,11.375,11.3851,21600.0
2005-03-15 09:55:00,22.63,22.67,22.63,22.67,18900.0,11.3851,11.4052,11.3851,11.4052,18900.0
2005-03-15 10:00:00,22.67,22.67,22.58,22.58,65475.0,11.4052,11.4052,11.3599,11.3599,65475.0
2005-03-15 10:05:00,22.58,22.63,22.55,22.58,139387.5,11.3599,11.3851,11.3448,11.3599,139387.5
2005-03-15 10:10:00,22.6,22.6,22.51,22.53,94162.5,11.37,11.37,11.3247,11.3348,94162.5
2005-03-15 10:15:00,22.54,22.56,22.48,22.52,75262.5,11.3398,11.3499,11.3096,11.3297,75262.5
2005-03-15 10:20:00,22.52,22.53,22.42,22.47,49950.0,11.3297,11.3348,11.2794,11.3046,49950.0
2005-03-15 10:25:00,22.46,22.52,22.45,22.46,40837.5,11.2996,11.3297,11.2945,11.2996,40837.5
2005-03-15 10:30:00,22.46,22.48,22.41,22.42,56700.0,11.2996,11.3096,11.2744,11.2794,56700.0
2005-03-15 10:35:00,22.43,22.52,22.43,22.5,28350.0,11.2845,11.3297,11.2845,11.3197,28350.0
2005-03-15 10:40:00,22.5,22.53,22.48,22.53,21600.0,11.3197,11.3348,11.3096,11.3348,21600.0
2005-03-15 10:45:00,22.53,22.58,22.52,22.56,46912.5,11.3348,11.3599,11.3297,11.3499,46912.5
2005-03-15 10:50:00,22.56,22.56,22.52,22.54,22275.0,11.3499,11.3499,11.3297,11.3398,22275.0
2005-03-15 10:55:00,22.54,22.57,22.54,22.57,27000.0,11.3398,11.3549,11.3398,11.3549,27000.0
2005-03-15 11:00:00,22.58,22.59,22.56,22.57,12825.0,11.3599,11.365,11.3499,11.3549,12825.0
2005-03-15 11:05:00,22.57,22.58,22.54,22.54,14175.0,11.3549,11.3599,11.3398,11.3398,14175.0
2005-03-15 11:10:00,22.55,22.57,22.55,22.55,25312.5,11.3448,11.3549,11.3448,11.3448,25312.5
2005-03-15 11:15:00,22.56,22.57,22.52,22.52,29700.0,11.3499,11.3549,11.3297,11.3297,29700.0
2005-03-15 11:20:00,22.53,22.53,22.52,22.52,19912.5,11.3348,11.3348,11.3297,11.3297,19912.5
2005-03-15 11:25:00,22.52,22.52,22.5,22.52,7087.5,11.3297,11.3297,11.3197,11.3297,7087.5
2005-03-15 11:30:00,22.51,22.52,22.51,22.52,11812.5,11.3247,11.3297,11.3247,11.3297,11812.5
2005-03-15 11:35:00,22.52,22.52,22.4,22.41,37462.5,11.3297,11.3297,11.2694,11.2744,37462.5
2005-03-15 11:40:00,22.4,22.41,22.35,22.39,42187.5,11.2694,11.2744,11.2442,11.2643,42187.5
2005-03-15 11:45:00,22.4,22.4,22.31,22.35,31725.0,11.2694,11.2694,11.2241,11.2442,31725.0
2005-03-15 11:50:00,22.33,22.38,22.32,22.37,22275.0,11.2342,11.2593,11.2291,11.2543,22275.0
2005-03-15 11:55:00,22.38,22.38,22.35,22.35,41512.5,11.2593,11.2593,11.2442,11.2442,41512.5
2005-03-15 12:00:00,22.35,22.36,22.3,22.35,39825.0,11.2442,11.2493,11.2191,11.2442,39825.0
2005-03-15 12:05:00,22.35,22.35,22.32,22.32,24975.0,11.2442,11.2442,11.2291,11.2291,24975.0
2005-03-15 12:10:00,22.33,22.33,22.28,22.3,35100.0,11.2342,11.2342,11.209,11.2191,35100.0
2005-03-15 12:15:00,22.3,22.35,22.3,22.33,30375.0,11.2191,11.2442,11.2191,11.2342,30375.0
2005-03-15 12:20:00,22.33,22.35,22.31,22.33,19575.0,11.2342,11.2442,11.2241,11.2342,19575.0
2005-03-15 12:25:00,22.33,22.33,22.31,22.32,13500.0,11.2342,11.2342,11.2241,11.2291,13500.0
2005-03-15 12:30:00,22.32,22.32,22.28,22.28,32400.0,11.2291,11.2291,11.209,11.209,32400.0
2005-03-15 12:35:00,22.29,22.31,22.28,22.3,14850.0,11.214,11.2241,11.209,11.2191,14850.0
2005-03-15 12:40:00,22.3,22.3,22.27,22.29,15187.5,11.2191,11.2191,11.204,11.214,15187.5
2005-03-15 12:45:00,22.29,22.31,22.29,22.31,35775.0,11.214,11.2241,11.214,11.2241,35775.0
2005-03-15 12:50:00,22.31,22.31,22.27,22.28,26325.0,11.2241,11.2241,11.204,11.209,26325.0
2005-03-15 12:55:00,22.28,22.29,22.28,22.28,8775.0,11.209,11.214,11.209,11.209,8775.0
2005-03-15 13:00:00,22.29,22.31,22.28,22.31,52987.5,11.214,11.2241,11.209,11.2241,52987.5
2005-03-15 13:05:00,22.31,22.32,22.3,22.31,14175.0,11.2241,11.2291,11.2191,11.2241,14175.0
2005-03-15 13:10:00,22.31,22.31,22.29,22.3,15525.0,11.2241,11.2241,11.214,11.2191,15525.0
2005-03-15 13:15:00,22.29,22.34,22.29,22.34,24637.5,11.214,11.2392,11.214,11.2392,24637.5
2005-03-15 13:20:00,22.34,22.34,22.33,22.33,63112.5,11.2392,11.2392,11.2342,11.2342,63112.5
2005-03-15 13:25:00,22.34,22.34,22.33,22.33,28012.5,11.2392,11.2392,11.2342,11.2342,28012.5
2005-03-15 13:30:00,22.33,22.33,22.33,22.33,29362.5,11.2342,11.2342,11.2342,11.2342,29362.5
2005-03-15 13:35:00,22.33,22.34,22.33,22.33,11137.5,11.2342,11.2392,11.2342,11.2342,11137.5
2005-03-15 13:40:00,22.33,22.34,22.33,22.34,35775.0,11.2342,11.2392,11.2342,11.2392,35775.0
2005-03-15 13:45:00,22.35,22.35,22.33,22.34,35437.5,11.2442,11.2442,11.2342,11.2392,35437.5
2005-03-15 13:50:00,22.35,22.35,22.34,22.34,71550.0,11.2442,11.2442,11.2392,11.2392,71550.0
2005-03-15 13:55:00,22.34,22.36,22.34,22.35,15187.5,11.2392,11.2493,11.2392,11.2442,15187.5
2005-03-15 14:00:00,22.36,22.41,22.35,22.4,20587.5,11.2493,11.2744,11.2442,11.2694,20587.5
2005-03-15 14:05:00,22.4,22.41,22.4,22.4,25312.5,11.2694,11.2744,11.2694,11.2694,25312.5
2005-03-15 14:10:00,22.41,22.41,22.37,22.37,17550.0,11.2744,11.2744,11.2543,11.2543,17550.0
2005-03-15 14:15:00,22.38,22.38,22.34,22.34,13162.5,11.2593,11.2593,11.2392,11.2392,13162.5
2005-03-15 14:20:00,22.35,22.35,22.33,22.34,18562.5,11.2442,11.2442,11.2342,11.2392,18562.5
2005-03-15 14:25:00,22.33,22.35,22.33,22.35,6075.0,11.2342,11.2442,11.2342,11.2442,6075.0
2005-03-15 14:30:00,22.35,22.37,22.34,22.37,27675.0,11.2442,11.2543,11.2392,11.2543,27675.0
2005-03-15 14:35:00,22.37,22.37,22.34,22.35,18225.0,11.2543,11.2543,11.2392,11.2442,18225.0
2005-03-15 14:40:00,22.37,22.39,22.36,22.37,17887.5,11.2543,11.2643,11.2493,11.2543,17887.5
2005-03-15 14:45:00,22.36,22.4,22.36,22.4,30375.0,11.2493,11.2694,11.2493,11.2694,30375.0
2005-03-15 14:50:00,22.4,22.43,22.4,22.41,16875.0,11.2694,11.2845,11.2694,11.2744,16875.0
2005-03-15 14:55:00,22.41,22.44,22.41,22.41,37800.0,11.2744,11.2895,11.2744,11.2744,37800.0
2005-03-15 15:00:00,22.4,22.44,22.4,22.42,33075.0,11.2694,11.2895,11.2694,11.2794,33075.0
2005-03-15 15:05:00,22.43,22.44,22.42,22.43,8437.5,11.2845,11.2895,11.2794,11.2845,8437.5
2005-03-15 15:10:00,22.43,22.44,22.42,22.43,49612.5,11.2845,11.2895,11.2794,11.2845,49612.5
2005-03-15 15:15:00,22.43,22.45,22.42,22.42,52650.0,11.2845,11.2945,11.2794,11.2794,52650.0
2005-03-15 15:20:00,22.43,22.43,22.41,22.41,36787.5,11.2845,11.2845,11.2744,11.2744,36787.5
2005-03-15 15:25:00,22.41,22.42,22.41,22.41,18225.0,11.2744,11.2794,11.2744,11.2744,18225.0
2005-03-15 15:30:00,22.41,22.44,22.41,22.43,117112.5,11.2744,11.2895,11.2744,11.2845,117112.5
2005-03-15 15:35:00,22.42,22.44,22.42,22.42,21937.5,11.2794,11.2895,11.2794,11.2794,21937.5
2005-03-15 15:40:00,22.43,22.43,22.41,22.43,53325.0,11.2845,11.2845,11.2744,11.2845,53325.0
2005-03-15 15:45:00,22.43,22.43,22.4,22.41,70537.5,11.2845,11.2845,11.2694,11.2744,70537.5
2005-03-15 15:50:00,22.42,22.44,22.41,22.44,59400.0,11.2794,11.2895,11.2744,11.2895,59400.0
2005-03-15 15:55:00,22.44,22.45,22.44,22.45,69187.5,11.2895,11.2945,11.2895,11.2945,69187.5
2005-03-16 09:30:00,22.16,22.17,21.97,21.97,185287.5,11.1486,11.1537,11.053,11.053,185287.5
2005-03-16 09:35:00,21.97,22.04,21.97,21.99,86737.5,11.053,11.0883,11.053,11.0631,86737.5
2005-03-16 09:40:00,22.0,22.03,21.96,22.01,47250.0,11.0681,11.0832,11.048,11.0732,47250.0
2005-03-16 09:45:00,22.02,22.1,21.99,22.07,70537.5,11.0782,11.1184,11.0631,11.1034,70537.5
2005-03-16 09:50:00,22.09,22.09,22.01,22.02,36787.5,11.1134,11.1134,11.0732,11.0782,36787.5
2005-03-16 09:55:00,22.02,22.04,22.01,22.01,30037.5,11.0782,11.0883,11.0732,11.0732,30037.5
2005-03-16 10:00:00,22.02,22.06,22.02,22.04,27000.0,11.0782,11.0983,11.0782,11.0883,27000.0
2005-03-16 10:05:00,22.04,22.04,22.01,22.02,13500.0,11.0883,11.0883,11.0732,11.0782,13500.0
2005-03-16 10:10:00,22.02,22.1,22.02,22.09,31050.0,11.0782,11.1184,11.0782,11.1134,31050.0
2005-03-16 10:15:00,22.09,22.12,22.07,22.07,37800.0,11.1134,11.1285,11.1034,11.1034,37800.0
2005-03-16 10:20:00,22.07,22.09,22.07,22.07,18225.0,11.1034,11.1134,11.1034,11.1034,18225.0
2005-03-16 10:25:00,22.08,22.1,22.07,22.07,48262.5,11.1084,11.1184,11.1034,11.1034,48262.5
2005-03-16 10:30:00,22.07,22.07,22.03,22.05,68512.5,11.1034,11.1034,11.0832,11.0933,68512.5
2005-03-16 10:35:00,22.06,22.06,22.03,22.03,40837.5,11.0983,11.0983,11.0832,11.0832,40837.5
2005-03-16 10:40:00,22.03,22.04,21.97,21.97,37800.0,11.0832,11.0883,11.053,11.053,37800.0
2005-03-16 10:45:00,21.97,21.98,21.87,21.87,56700.0,11.053,11.0581,11.0027,11.0027,56700.0
2005-03-16 10:50:00,21.87,21.91,21.86,21.9,47587.5,11.0027,11.0229,10.9977,11.0178,47587.5
2005-03-16 10:55:00,21.9,21.91,21.84,21.84,40500.0,11.0178,11.0229,10.9876,10.9876,40500.0
2005-03-16 11:00:00,21.84,21.84,21.75,21.8,74250.0,10.9876,10.9876,10.9424,10.9675,74250.0
2005-03-16 11:05:00,21.8,21.8,21.77,21.8,39487.5,10.9675,10.9675,10.9524,10.9675,39487.5
2005-03-16 11:10:00,21.8,21.88,21.77,21.84,41512.5,10.9675,11.0078,10.9524,10.9876,41512.5
2005-03-16 11:15:00,21.84,21.85,21.8,21.82,28687.5,10.9876,10.9927,10.9675,10.9776,28687.5
2005-03-16 11:20:00,21.81,21.83,21.77,21.8,31725.0,10.9725,10.9826,10.9524,10.9675,31725.0
2005-03-16 11:25:00,21.8,21.81,21.77,21.81,9787.5,10.9675,10.9725,10.9524,10.9725,9787.5
2005-03-16 11:30:00,21.81,21.86,21.8,21.86,24300.0,10.9725,10.9977,10.9675,10.9977,24300.0
2005-03-16 11:35:00,21.86,21.86,21.84,21.85,21937.5,10.9977,10.9977,10.9876,10.9927,21937.5
2005-03-16 11:40:00,21.85,21.86,21.84,21.84,27000.0,10.9927,10.9977,10.9876,10.9876,27000.0
2005-03-16 11:45:00,21.85,21.85,21.83,21.83,19237.5,10.9927,10.9927,10.9826,10.9826,19237.5
2005-03-16 11:50:00,21.83,21.89,21.83,21.89,18900.0,10.9826,11.0128,10.9826,11.0128,18900.0
2005-03-16 11:55:00,21.88,21.89,21.88,21.88,9112.5,11.0078,11.0128,11.0078,11.0078,9112.5
2005-03-16 12:00:00,21.88,21.88,21.87,21.87,10125.0,11.0078,11.0078,11.0027,11.0027,10125.0
2005-03-16 12:05:00,21.88,21.9,21.87,21.88,14850.0,11.0078,11.0178,11.0027,11.0078,14850.0
2005-03-16 12:10:00,21.89,21.9,21.88,21.89,37462.5,11.0128,11.0178,11.0078,11.0128,37462.5
2005-03-16 12:15:00,21.89,21.94,21.89,21.94,13837.5,11.0128,11.038,11.0128,11.038,13837.5
2005-03-16 12:20:00,21.94,21.94,21.88,21.88,15187.5,11.038,11.038,11.0078,11.0078,15187.5
2005-03-16 12:25:00,21.89,21.9,21.88,21.89,6412.5,11.0128,11.0178,11.0078,11.0128,6412.5
2005-03-16 12:30:00,21.89,21.9,21.87,21.9,17550.0,11.0128,11.0178,11.0027,11.0178,17550.0
2005-03-16 12:35:00,21.91,21.93,21.89,21.92,22950.0,11.0229,11.0329,11.0128,11.0279,22950.0
2005-03-16 12:40:00,21.92,21.92,21.91,21.92,9450.0,11.0279,11.0279,11.0229,11.0279,9450.0
2005-03-16 12:45:00,21.92,21.96,21.92,21.93,19575.0,11.0279,11.048,11.0279,11.0329,19575.0
2005-03-16 12:50:00,21.93,21.96,21.93,21.96,6412.5,11.0329,11.048,11.0329,11.048,6412.5
2005-03-16 12:55:00,21.96,21.99,21.96,21.96,13837.5,11.048,11.0631,11.048,11.048,13837.5
2005-03-16 13:00:00,21.97,21.99,21.95,21.95,20925.0,11.053,11.0631,11.043,11.043,20925.0
2005-03-16 13:05:00,21.95,21.96,21.93,21.93,12825.0,11.043,11.048,11.0329,11.0329,12825.0
2005-03-16 13:10:00,21.93,21.96,21.93,21.96,22950.0,11.0329,11.048,11.0329,11.048,22950.0
2005-03-16 13:15:00,21.96,21.96,21.92,21.93,30037.5,11.048,11.048,11.0279,11.0329,30037.5
2005-03-16 13:20:00,21.93,21.93,21.92,21.93,10125.0,11.0329,11.0329,11.0279,11.0329,10125.0
2005-03-16 13:25:00,21.93,21.93,21.91,21.92,26662.5,11.0329,11.0329,11.0229,11.0279,26662.5
2005-03-16 13:30:00,21.92,21.92,21.88,21.89,11812.5,11.0279,11.0279,11.0078,11.0128,11812.5
2005-03-16 13:35:00,21.88,21.91,21.86,21.9,11812.5,11.0078,11.0229,10.9977,11.0178,11812.5
2005-03-16 13:40:00,21.91,21.91,21.9,21.9,9450.0,11.0229,11.0229,11.0178,11.0178,9450.0
2005-03-16 13:45:00,21.9,21.92,21.89,21.91,13162.5,11.0178,11.0279,11.0128,11.0229,13162.5
2005-03-16 13:50:00,21.92,21.92,21.87,21.87,11137.5,11.0279,11.0279,11.0027,11.0027,11137.5
2005-03-16 13:55:00,21.87,21.93,21.87,21.91,18225.0,11.0027,11.0329,11.0027,11.0229,18225.0
2005-03-16 14:00:00,21.92,21.93,21.84,21.87,36787.5,11.0279,11.0329,10.9876,11.0027,36787.5
2005-03-16 14:05:00,21.88,21.89,21.86,21.86,40837.5,11.0078,11.0128,10.9977,10.9977,40837.5
2005-03-16 14:10:00,21.86,21.89,21.84,21.89,74250.0,10.9977,11.0128,10.9876,11.0128,74250.0
2005-03-16 14:15:00,21.89,21.91,21.86,21.91,85725.0,11.0128,11.0229,10.9977,11.0229,85725.0
2005-03-16 14:20:00,21.92,21.92,21.87,21.87,14850.0,11.0279,11.0279,11.0027,11.0027,14850.0
2005-03-16 14:25:00,21.86,21.88,21.86,21.88,11137.5,10.9977,11.0078,10.9977,11.0078,11137.5
2005-03-16 14:30:00,21.88,21.9,21.87,21.89,18562.5,11.0078,11.0178,11.0027,11.0128,18562.5
2005-03-16 14:35:00,21.9,21.92,21.87,21.87,13837.5,11.0178,11.0279,11.0027,11.0027,13837.5
2005-03-16 14:40:00,21.88,21.9,21.86,21.86,16537.5,11.0078,11.0178,10.9977,10.9977,16537.5
2005-03-16 14:45:00,21.88,21.9,21.85,21.85,15187.5,11.0078,11.0178,10.9927,10.9927,15187.5
2005-03-16 14:50:00,21.86,21.89,21.83,21.87,28012.5,10.9977,11.0128,10.9826,11.0027,28012.5
2005-03-16 14:55:00,21.88,21.88,21.85,21.87,11137.5,11.0078,11.0078,10.9927,11.0027,11137.5
2005-03-16 15:00:00,21.88,21.88,21.83,21.83,34425.0,11.0078,11.0078,10.9826,10.9826,34425.0
2005-03-16 15:05:00,21.84,21.9,21.84,21.9,16875.0,10.9876,11.0178,10.9876,11.0178,16875.0
2005-03-16 15:10:00,21.91,21.91,21.88,21.89,13500.0,11.0229,11.0229,11.0078,11.0128,13500.0
2005-03-16 15:15:00,21.9,21.9,21.87,21.87,27675.0,11.0178,11.0178,11.0027,11.0027,27675.0
2005-03-16 15:20:00,21.88,21.88,21.8,21.83,39825.0,11.0078,11.0078,10.9675,10.9826,39825.0
2005-03-16 15:25:00,21.84,21.84,21.81,21.82,25987.5,10.9876,10.9876,10.9725,10.9776,25987.5
2005-03-16 15:30:00,21.82,21.84,21.8,21.83,46912.5,10.9776,10.9876,10.9675,10.9826,46912.5
2005-03-16 15:35:00,21.83,21.84,21.8,21.83,19575.0,10.9826,10.9876,10.9675,10.9826,19575.0
2005-03-16 15:40:00,21.84,21.85,21.82,21.84,35100.0,10.9876,10.9927,10.9776,10.9876,35100.0
2005-03-16 15:45:00,21.84,21.84,21.8,21.81,33075.0,10.9876,10.9876,10.9675,10.9725,33075.0
2005-03-16 15:50:00,21.82,21.89,21.81,21.86,75600.0,10.9776,11.0128,10.9725,10.9977,75600.0
2005-03-16 15:55:00,21.86,21.89,21.86,21.88,112050.0,10.9977,11.0128,10.9977,11.0078,112050.0
2005-03-17 09:30:00,21.8,21.95,21.79,21.79,62437.5,10.9675,11.043,10.9625,10.9625,62437.5
2005-03-17 09:35:00,21.79,21.8,21.75,21.77,51300.0,10.9625,10.9675,10.9424,10.9524,51300.0
2005-03-17 09:40:00,21.78,21.78,21.7,21.7,46237.5,10.9575,10.9575,10.9172,10.9172,46237.5
2005-03-17 09:45:00,21.71,21.74,21.7,21.74,60075.0,10.9222,10.9373,10.9172,10.9373,60075.0
2005-03-17 09:50:00,21.75,21.77,21.72,21.72,34087.5,10.9424,10.9524,10.9273,10.9273,34087.5
2005-03-17 09:55:00,21.74,21.75,21.71,21.71,50962.5,10.9373,10.9424,10.9222,10.9222,50962.5
2005-03-17 10:00:00,21.71,21.75,21.67,21.72,56025.0,10.9222,10.9424,10.9021,10.9273,56025.0
2005-03-17 10:05:00,21.72,21.77,21.7,21.77,49950.0,10.9273,10.9524,10.9172,10.9524,49950.0
2005-03-17 10:10:00,21.77,21.78,21.71,21.72,41850.0,10.9524,10.9575,10.9222,10.9273,41850.0
2005-03-17 10:15:00,21.71,21.76,21.71,21.73,116100.0,10.9222,10.9474,10.9222,10.9323,116100.0
2005-03-17 10:20:00,21.73,21.76,21.71,21.71,36112.5,10.9323,10.9474,10.9222,10.9222,36112.5
2005-03-17 10:25:00,21.71,21.74,21.7,21.72,32400.0,10.9222,10.9373,10.9172,10.9273,32400.0
2005-03-17 10:30:00,21.72,21.72,21.7,21.71,21262.5,10.9273,10.9273,10.9172,10.9222,21262.5
2005-03-17 10:35:00,21.72,21.73,21.69,21.69,43537.5,10.9273,10.9323,10.9122,10.9122,43537.5
2005-03-17 10:40:00,21.69,21.73,21.69,21.69,48262.5,10.9122,10.9323,10.9122,10.9122,48262.5
2005-03-17 10:45:00,21.69,21.7,21.68,21.69,21262.5,10.9122,10.9172,10.9071,10.9122,21262.5
2005-03-17 10:50:00,21.7,21.7,21.69,21.7,28012.5,10.9172,10.9172,10.9122,10.9172,28012.5
2005-03-17 10:55:00,21.72,21.74,21.71,21.73,56025.0,10.9273,10.9373,10.9222,10.9323,56025.0
2005-03-17 11:00:00,21.73,21.75,21.73,21.75,74250.0,10.9323,10.9424,10.9323,10.9424,74250.0
2005-03-17 11:05:00,21.75,21.77,21.72,21.75,125887.5,10.9424,10.9524,10.9273,10.9424,125887.5
2005-03-17 11:10:00,21.76,21.76,21.75,21.75,21600.0,10.9474,10.9474,10.9424,10.9424,21600.0
2005-03-17 11:15:00,21.75,21.76,21.75,21.75,35437.5,10.9424,10.9474,10.9424,10.9424,35437.5
2005-03-17 11:20:00,21.77,21.83,21.77,21.82,43537.5,10.9524,10.9826,10.9524,10.9776,43537.5
2005-03-17 11:25:00,21.81,21.81,21.75,21.78,36450.0,10.9725,10.9725,10.9424,10.9575,36450.0
2005-03-17 11:30:00,21.78,21.8,21.77,21.8,54675.0,10.9575,10.9675,10.9524,10.9675,54675.0
2005-03-17 11:35:00,21.81,21.81,21.8,21.81,9112.5,10.9725,10.9725,10.9675,10.9725,9112.5
2005-03-17 11:40:00,21.81,21.81,21.79,21.8,13162.5,10.9725,10.9725,10.9625,10.9675,13162.5
2005-03-17 11:45:00,21.8,21.82,21.8,21.81,61425.0,10.9675,10.9776,10.9675,10.9725,61425.0
2005-03-17 11:50:00,21.81,21.81,21.77,21.79,14512.5,10.9725,10.9725,10.9524,10.9625,14512.5
2005-03-17 11:55:00,21.8,21.81,21.8,21.8,18562.5,10.9675,10.9725,10.9675,10.9675,18562.5
2005-03-17 12:00:00,21.79,21.8,21.75,21.75,39487.5,10.9625,10.9675,10.9424,10.9424,39487.5
2005-03-17 12:05:00,21.76,21.76,21.72,21.73,42525.0,10.9474,10.9474,10.9273,10.9323,42525.0
2005-03-17 12:10:00,21.73,21.74,21.73,21.74,23625.0,10.9323,10.9373,10.9323,10.9373,23625.0
2005-03-17 12:15:00,21.75,21.75,21.72,21.73,36112.5,10.9424,10.9424,10.9273,10.9323,36112.5
2005-03-17 12:20:00,21.73,21.77,21.72,21.76,16537.5,10.9323,10.9524,10.9273,10.9474,16537.5
2005-03-17 12:25:00,21.76,21.8,21.75,21.8,9112.5,10.9474,10.9675,10.9424,10.9675,9112.5
2005-03-17 12:30:00,21.8,21.81,21.79,21.8,38137.5,10.9675,10.9725,10.9625,10.9675,38137.5
2005-03-17 12:35:00,21.8,21.81,21.8,21.81,12487.5,10.9675,10.9725,10.9675,10.9725,12487.5
2005-03-17 12:40:00,21.8,21.81,21.79,21.79,13162.5,10.9675,10.9725,10.9625,10.9625,13162.5
2005-03-17 12:45:00,21.79,21.79,21.76,21.78,22275.0,10.9625,10.9625,10.9474,10.9575,22275.0
2005-03-17 12:50:00,21.79,21.8,21.79,21.79,5062.5,10.9625,10.9675,10.9625,10.9625,5062.5
2005-03-17 12:55:00,21.79,21.79,21.77,21.79,17887.5,10.9625,10.9625,10.9524,10.9625,17887.5
2005-03-17 13:00:00,21.79,21.81,21.78,21.8,9450.0,10.9625,10.9725,10.9575,10.9675,9450.0
2005-03-17 13:05:00,21.8,21.8,21.78,21.8,10800.0,10.9675,10.9675,10.9575,10.9675,10800.0
2005-03-17 13:10:00,21.79,21.79,21.76,21.79,14175.0,10.9625,10.9625,10.9474,10.9625,14175.0
2005-03-17 13:15:00,21.79,21.79,21.75,21.76,37800.0,10.9625,10.9625,10.9424,10.9474,37800.0
2005-03-17 13:20:00,21.76,21.81,21.76,21.8,14175.0,10.9474,10.9725,10.9474,10.9675,14175.0
2005-03-17 13:25:00,21.8,21.8,21.78,21.78,6075.0,10.9675,10.9675,10.9575,10.9575,6075.0
2005-03-17 13:30:00,21.79,21.79,21.76,21.78,10125.0,10.9625,10.9625,10.9474,10.9575,10125.0
2005-03-17 13:35:00,21.79,21.81,21.79,21.79,20925.0,10.9625,10.9725,10.9625,10.9625,20925.0
2005-03-17 13:40:00,21.79,21.8,21.78,21.78,3375.0,10.9625,10.9675,10.9575,10.9575,3375.0
2005-03-17 13:45:00,21.78,21.79,21.76,21.77,11137.5,10.9575,10.9625,10.9474,10.9524,11137.5
2005-03-17 13:50:00,21.78,21.78,21.75,21.75,14512.5,10.9575,10.9575,10.9424,10.9424,14512.5
2005-03-17 13:55:00,21.75,21.76,21.73,21.75,16200.0,10.9424,10.9474,10.9323,10.9424,16200.0
2005-03-17 14:00:00,21.75,21.76,21.71,21.72,21600.0,10.9424,10.9474,10.9222,10.9273,21600.0
2005-03-17 14:05:00,21.71,21.74,21.69,21.69,20925.0,10.9222,10.9373,10.9122,10.9122,20925.0
2005-03-17 14:10:00,21.7,21.72,21.68,21.72,11137.5,10.9172,10.9273,10.9071,10.9273,11137.5
2005-03-17 14:15:00,21.72,21.76,21.72,21.76,11475.0,10.9273,10.9474,10.9273,10.9474,11475.0
2005-03-17 14:20:00,21.76,21.8,21.76,21.79,12825.0,10.9474,10.9675,10.9474,10.9625,12825.0
2005-03-17 14:25:00,21.79,21.81,21.79,21.81,25650.0,10.9625,10.9725,10.9625,10.9725,25650.0
2005-03-17 14:30:00,21.8,21.81,21.78,21.78,19912.5,10.9675,10.9725,10.9575,10.9575,19912.5
2005-03-17 14:35:00,21.8,21.81,21.79,21.8,35437.5,10.9675,10.9725,10.9625,10.9675,35437.5
2005-03-17 14:40:00,21.8,21.81,21.8,21.8,12487.5,10.9675,10.9725,10.9675,10.9675,12487.5
2005-03-17 14:45:00,21.8,21.82,21.79,21.79,19912.5,10.9675,10.9776,10.9625,10.9625,19912.5
2005-03-17 14:50:00,21.79,21.8,21.76,21.8,15525.0,10.9625,10.9675,10.9474,10.9675,15525.0
2005-03-17 14:55:00,21.8,21.84,21.8,21.8,16200.0,10.9675,10.9876,10.9675,10.9675,16200.0
2005-03-17 15:00:00,21.81,21.83,21.8,21.81,16200.0,10.9725,10.9826,10.9675,10.9725,16200.0
2005-03-17 15:05:00,21.81,21.85,21.81,21.84,24300.0,10.9725,10.9927,10.9725,10.9876,24300.0
2005-03-17 15:10:00,21.86,21.86,21.83,21.83,17550.0,10.9977,10.9977,10.9826,10.9826,17550.0
2005-03-17 15:15:00,21.85,21.85,21.83,21.85,16537.5,10.9927,10.9927,10.9826,10.9927,16537.5
2005-03-17 15:20:00,21.85,21.85,21.83,21.83,16200.0,10.9927,10.9927,10.9826,10.9826,16200.0
2005-03-17 15:25:00,21.84,21.85,21.83,21.85,27337.5,10.9876,10.9927,10.9826,10.9927,27337.5
2005-03-17 15:30:00,21.85,21.85,21.84,21.85,25987.5,10.9927,10.9927,10.9876,10.9927,25987.5
2005-03-17 15:35:00,21.85,21.88,21.85,21.85,72562.5,10.9927,11.0078,10.9927,10.9927,72562.5
2005-03-17 15:40:00,21.86,21.87,21.83,21.86,64462.5,10.9977,11.0027,10.9826,10.9977,64462.5
2005-03-17 15:45:00,21.86,21.86,21.83,21.83,18562.5,10.9977,10.9977,10.9826,10.9826,18562.5
2005-03-17 15:50:00,21.83,21.84,21.81,21.81,37462.5,10.9826,10.9876,10.9725,10.9725,37462.5
2005-03-17 15:55:00,21.8,21.82,21.75,21.76,127237.5,10.9675,10.9776,10.9424,10.9474,127237.5
2005-03-18 09:30:00,21.73,21.88,21.73,21.8,1061775.0,10.9323,11.0078,10.9323,10.9675,1061775.0
2005-03-18 09:35:00,21.8,21.86,21.75,21.78,61087.5,10.9675,10.9977,10.9424,10.9575,61087.5
2005-03-18 09:40:00,21.78,21.85,21.78,21.81,59737.5,10.9575,10.9927,10.9575,10.9725,59737.5
2005-03-18 09:45:00,21.82,21.83,21.78,21.78,34087.5,10.9776,10.9826,10.9575,10.9575,34087.5
2005-03-18 09:50:00,21.77,21.81,21.77,21.8,20587.5,10.9524,10.9725,10.9524,10.9675,20587.5
2005-03-18 09:55:00,21.8,21.8,21.75,21.77,21262.5,10.9675,10.9675,10.9424,10.9524,21262.5
2005-03-18 10:00:00,21.78,21.78,21.7,21.71,49275.0,10.9575,10.9575,10.9172,10.9222,49275.0
2005-03-18 10:05:00,21.7,21.78,21.7,21.77,21262.5,10.9172,10.9575,10.9172,10.9524,21262.5
2005-03-18 10:10:00,21.79,21.82,21.77,21.8,22612.5,10.9625,10.9776,10.9524,10.9675,22612.5
2005-03-18 10:15:00,21.81,21.81,21.75,21.75,15525.0,10.9725,10.9725,10.9424,10.9424,15525.0
2005-03-18 10:20:00,21.75,21.76,21.7,21.75,17887.5,10.9424,10.9474,10.9172,10.9424,17887.5
2005-03-18 10:25:00,21.76,21.76,21.72,21.72,7762.5,10.9474,10.9474,10.9273,10.9273,7762.5
2005-03-18 10:30:00,21.72,21.73,21.68,21.69,34762.5,10.9273,10.9323,10.9071,10.9122,34762.5
2005-03-18 10:35:00,21.7,21.7,21.65,21.69,18225.0,10.9172,10.9172,10.8921,10.9122,18225.0
2005-03-18 10:40:00,21.67,21.71,21.66,21.7,15525.0,10.9021,10.9222,10.8971,10.9172,15525.0
2005-03-18 10:45:00,21.69,21.72,21.65,21.65,30037.5,10.9122,10.9273,10.8921,10.8921,30037.5
2005-03-18 10:50:00,21.67,21.69,21.64,21.68,10125.0,10.9021,10.9122,10.887,10.9071,10125.0
2005-03-18 10:55:00,21.68,21.68,21.64,21.65,8100.0,10.9071,10.9071,10.887,10.8921,8100.0
2005-03-18 11:00:00,21.67,21.74,21.65,21.74,12150.0,10.9021,10.9373,10.8921,10.9373,12150.0
2005-03-18 11:05:00,21.74,21.76,21.7,21.73,46912.5,10.9373,10.9474,10.9172,10.9323,46912.5
2005-03-18 11:10:00,21.74,21.75,21.71,21.72,34087.5,10.9373,10.9424,10.9222,10.9273,34087.5
2005-03-18 11:15:00,21.73,21.74,21.7,21.72,20925.0,10.9323,10.9373,10.9172,10.9273,20925.0
2005-03-18 11:20:00,21.72,21.76,21.71,21.75,13837.5,10.9273,10.9474,10.9222,10.9424,13837.5
2005-03-18 11:25:00,21.74,21.75,21.73,21.73,17212.5,10.9373,10.9424,10.9323,10.9323,17212.5
2005-03-18 11:30:00,21.72,21.72,21.67,21.67,43875.0,10.9273,10.9273,10.9021,10.9021,43875.0
2005-03-18 11:35:00,21.67,21.7,21.63,21.63,52650.0,10.9021,10.9172,10.882,10.882,52650.0
2005-03-18 11:40:00,21.63,21.65,21.63,21.65,5062.5,10.882,10.8921,10.882,10.8921,5062.5
2005-03-18 11:45:00,21.65,21.66,21.63,21.65,23962.5,10.8921,10.8971,10.882,10.8921,23962.5
2005-03-18 11:50:00,21.64,21.67,21.64,21.66,12487.5,10.887,10.9021,10.887,10.8971,12487.5
2005-03-18 11:55:00,21.66,21.68,21.64,21.66,15187.5,10.8971,10.9071,10.887,10.8971,15187.5
2005-03-18 12:00:00,21.66,21.67,21.66,21.66,8437.5,10.8971,10.9021,10.8971,10.8971,8437.5
2005-03-18 12:05:00,21.65,21.71,21.64,21.71,9112.5,10.8921,10.9222,10.887,10.9222,9112.5
2005-03-18 12:10:00,21.69,21.72,21.68,21.72,5737.5,10.9122,10.9273,10.9071,10.9273,5737.5
2005-03-18 12:15:00,21.72,21.72,21.69,21.7,3375.0,10.9273,10.9273,10.9122,10.9172,3375.0
2005-03-18 12:20:00,21.7,21.7,21.67,21.67,5062.5,10.9172,10.9172,10.9021,10.9021,5062.5
2005-03-18 12:25:00,21.68,21.69,21.67,21.67,11475.0,10.9071,10.9122,10.9021,10.9021,11475.0
2005-03-18 12:30:00,21.67,21.67,21.66,21.66,1687.5,10.9021,10.9021,10.8971,10.8971,1687.5
2005-03-18 12:35:00,21.65,21.66,21.64,21.65,13162.5,10.8921,10.8971,10.887,10.8921,13162.5
2005-03-18 12:40:00,21.65,21.65,21.64,21.64,14850.0,10.8921,10.8921,10.887,10.887,14850.0
2005-03-18 12:45:00,21.64,21.64,21.63,21.63,11812.5,10.887,10.887,10.882,10.882,11812.5
2005-03-18 12:50:00,21.64,21.64,21.63,21.63,15525.0,10.887,10.887,10.882,10.882,15525.0
2005-03-18 12:55:00,21.63,21.64,21.62,21.63,14512.5,10.882,10.887,10.877,10.882,14512.5
2005-03-18 13:00:00,21.64,21.64,21.59,21.61,41850.0,10.887,10.887,10.8619,10.8719,41850.0
2005-03-18 13:05:00,21.61,21.61,21.57,21.58,15862.5,10.8719,10.8719,10.8518,10.8568,15862.5
2005-03-18 13:10:00,21.58,21.58,21.57,21.58,12150.0,10.8568,10.8568,10.8518,10.8568,12150.0
2005-03-18 13:15:00,21.58,21.58,21.56,21.58,7762.5,10.8568,10.8568,10.8468,10.8568,7762.5
2005-03-18 13:20:00,21.58,21.58,21.57,21.58,12150.0,10.8568,10.8568,10.8518,10.8568,12150.0
2005-03-18 13:25:00,21.58,21.58,21.57,21.57,1687.5,10.8568,10.8568,10.8518,10.8518,1687.5
2005-03-18 13:30:00,21.59,21.59,21.59,21.59,1350.0,10.8619,10.8619,10.8619,10.8619,1350.0
2005-03-18 13:35:00,21.59,21.59,21.56,21.58,6750.0,10.8619,10.8619,10.8468,10.8568,6750.0
2005-03-18 13:40:00,21.58,21.58,21.53,21.53,23962.5,10.8568,10.8568,10.8317,10.8317,23962.5
2005-03-18 13:45:00,21.53,21.53,21.49,21.51,34087.5,10.8317,10.8317,10.8116,10.8216,34087.5
2005-03-18 13:50:00,21.52,21.52,21.5,21.5,16537.5,10.8267,10.8267,10.8166,10.8166,16537.5
2005-03-18 13:55:00,21.49,21.56,21.48,21.56,24300.0,10.8116,10.8468,10.8065,10.8468,24300.0
2005-03-18 14:00:00,21.57,21.62,21.55,21.57,41512.5,10.8518,10.877,10.8417,10.8518,41512.5
2005-03-18 14:05:00,21.58,21.59,21.56,21.56,10125.0,10.8568,10.8619,10.8468,10.8468,10125.0
2005-03-18 14:10:00,21.57,21.57,21.55,21.57,8100.0,10.8518,10.8518,10.8417,10.8518,8100.0
2005-03-18 14:15:00,21.56,21.57,21.53,21.54,31050.0,10.8468,10.8518,10.8317,10.8367,31050.0
2005-03-18 14:20:00,21.56,21.57,21.54,21.57,17212.5,10.8468,10.8518,10.8367,10.8518,17212.5
2005-03-18 14:25:00,21.57,21.62,21.57,21.62,16200.0,10.8518,10.877,10.8518,10.877,16200.0
2005-03-18 14:30:00,21.62,21.65,21.59,21.62,50287.5,10.877,10.8921,10.8619,10.877,50287.5
2005-03-18 14:35:00,21.62,21.62,21.59,21.59,8437.5,10.877,10.877,10.8619,10.8619,8437.5
2005-03-18 14:40:00,21.59,21.63,21.59,21.6,73912.5,10.8619,10.882,10.8619,10.8669,73912.5
2005-03-18 14:45:00,21.6,21.61,21.59,21.61,49950.0,10.8669,10.8719,10.8619,10.8719,49950.0
2005-03-18 14:50:00,21.61,21.61,21.59,21.6,28350.0,10.8719,10.8719,10.8619,10.8669,28350.0
2005-03-18 14:55:00,21.59,21.61,21.59,21.61,10800.0,10.8619,10.8719,10.8619,10.8719,10800.0
2005-03-18 15:00:00,21.61,21.61,21.57,21.57,31387.5,10.8719,10.8719,10.8518,10.8518,31387.5
2005-03-18 15:05:00,21.58,21.59,21.53,21.53,36450.0,10.8568,10.8619,10.8317,10.8317,36450.0
2005-03-18 15:10:00,21.54,21.57,21.54,21.57,18562.5,10.8367,10.8518,10.8367,10.8518,18562.5
2005-03-18 15:15:00,21.58,21.6,21.57,21.59,21937.5,10.8568,10.8669,10.8518,10.8619,21937.5
2005-03-18 15:20:00,21.59,21.61,21.57,21.6,30375.0,10.8619,10.8719,10.8518,10.8669,30375.0
2005-03-18 15:25:00,21.6,21.63,21.58,21.62,19912.5,10.8669,10.882,10.8568,10.877,19912.5
2005-03-18 15:30:00,21.62,21.65,21.61,21.65,30712.5,10.877,10.8921,10.8719,10.8921,30712.5
2005-03-18 15:35:00,21.66,21.66,21.62,21.64,28012.5,10.8971,10.8971,10.877,10.887,28012.5
2005-03-18 15:40:00,21.65,21.7,21.64,21.7,62775.0,10.8921,10.9172,10.887,10.9172,62775.0
2005-03-18 15:45:00,21.71,21.72,21.7,21.7,43200.0,10.9222,10.9273,10.9172,10.9172,43200.0
2005-03-18 15:50:00,21.7,21.73,21.7,21.71,50625.0,10.9172,10.9323,10.9172,10.9222,50625.0
2005-03-18 15:55:00,21.71,21.75,21.69,21.75,95175.0,10.9222,10.9424,10.9122,10.9424,95175.0
2005-03-21 09:30:00,21.87,21.87,21.72,21.76,72562.5,11.0027,11.0027,10.9273,10.9474,72562.5
2005-03-21 09:35:00,21.76,21.76,21.71,21.71,12487.5,10.9474,10.9474,10.9222,10.9222,12487.5
2005-03-21 09:40:00,21.72,21.73,21.67,21.67,77625.0,10.9273,10.9323,10.9021,10.9021,77625.0
2005-03-21 09:45:00,21.68,21.69,21.63,21.63,32737.5,10.9071,10.9122,10.882,10.882,32737.5
2005-03-21 09:50:00,21.66,21.66,21.62,21.66,8775.0,10.8971,10.8971,10.877,10.8971,8775.0
2005-03-21 09:55:00,21.67,21.7,21.67,21.7,9450.0,10.9021,10.9172,10.9021,10.9172,9450.0
2005-03-21 10:00:00,21.66,21.69,21.64,21.68,14175.0,10.8971,10.9122,10.887,10.9071,14175.0
2005-03-21 10:05:00,21.66,21.67,21.59,21.63,16537.5,10.8971,10.9021,10.8619,10.882,16537.5
2005-03-21 10:10:00,21.63,21.63,21.56,21.58,30712.5,10.882,10.882,10.8468,10.8568,30712.5
2005-03-21 10:15:00,21.59,21.59,21.56,21.58,34762.5,10.8619,10.8619,10.8468,10.8568,34762.5
2005-03-21 10:20:00,21.57,21.59,21.53,21.54,12487.5,10.8518,10.8619,10.8317,10.8367,12487.5
2005-03-21 10:25:00,21.54,21.56,21.53,21.55,33750.0,10.8367,10.8468,10.8317,10.8417,33750.0
2005-03-21 10:30:00,21.55,21.56,21.45,21.45,42187.5,10.8417,10.8468,10.7914,10.7914,42187.5
2005-03-21 10:35:00,21.46,21.48,21.44,21.46,32400.0,10.7965,10.8065,10.7864,10.7965,32400.0
2005-03-21 10:40:00,21.46,21.48,21.43,21.43,34762.5,10.7965,10.8065,10.7814,10.7814,34762.5
2005-03-21 10:45:00,21.44,21.51,21.42,21.51,50625.0,10.7864,10.8216,10.7763,10.8216,50625.0
2005-03-21 10:50:00,21.5,21.51,21.45,21.51,27675.0,10.8166,10.8216,10.7914,10.8216,27675.0
2005-03-21 10:55:00,21.51,21.55,21.5,21.55,10462.5,10.8216,10.8417,10.8166,10.8417,10462.5
2005-03-21 11:00:00,21.57,21.57,21.53,21.54,22612.5,10.8518,10.8518,10.8317,10.8367,22612.5
2005-03-21 11:05:00,21.53,21.54,21.49,21.49,20250.0,10.8317,10.8367,10.8116,10.8116,20250.0
2005-03-21 11:10:00,21.5,21.51,21.43,21.44,23962.5,10.8166,10.8216,10.7814,10.7864,23962.5
2005-03-21 11:15:00,21.46,21.49,21.45,21.49,6075.0,10.7965,10.8116,10.7914,10.8116,6075.0
2005-03-21 11:20:00,21.48,21.51,21.48,21.51,7762.5,10.8065,10.8216,10.8065,10.8216,7762.5
2005-03-21 11:25:00,21.51,21.52,21.51,21.51,4050.0,10.8216,10.8267,10.8216,10.8216,4050.0
2005-03-21 11:30:00,21.51,21.51,21.48,21.51,15862.5,10.8216,10.8216,10.8065,10.8216,15862.5
2005-03-21 11:35:00,21.51,21.55,21.5,21.54,35775.0,10.8216,10.8417,10.8166,10.8367,35775.0
2005-03-21 11:40:00,21.54,21.61,21.54,21.59,22275.0,10.8367,10.8719,10.8367,10.8619,22275.0
2005-03-21 11:45:00,21.59,21.61,21.59,21.61,11137.5,10.8619,10.8719,10.8619,10.8719,11137.5
2005-03-21 11:50:00,21.61,21.63,21.59,21.63,9450.0,10.8719,10.882,10.8619,10.882,9450.0
2005-03-21 11:55:00,21.62,21.69,21.62,21.68,20250.0,10.877,10.9122,10.877,10.9071,20250.0
2005-03-21 12:00:00,21.68,21.78,21.68,21.78,45225.0,10.9071,10.9575,10.9071,10.9575,45225.0
2005-03-21 12:05:00,21.8,21.82,21.77,21.8,41512.5,10.9675,10.9776,10.9524,10.9675,41512.5
2005-03-21 12:10:00,21.8,21.83,21.8,21.82,44212.5,10.9675,10.9826,10.9675,10.9776,44212.5
2005-03-21 12:15:00,21.81,21.85,21.8,21.81,34425.0,10.9725,10.9927,10.9675,10.9725,34425.0
2005-03-21 12:20:00,21.8,21.8,21.78,21.8,18562.5,10.9675,10.9675,10.9575,10.9675,18562.5
2005-03-21 12:25:00,21.8,21.81,21.78,21.78,19237.5,10.9675,10.9725,10.9575,10.9575,19237.5
2005-03-21 12:30:00,21.78,21.78,21.74,21.75,10125.0,10.9575,10.9575,10.9373,10.9424,10125.0
2005-03-21 12:35:00,21.76,21.77,21.74,21.76,29362.5,10.9474,10.9524,10.9373,10.9474,29362.5
2005-03-21 12:40:00,21.74,21.75,21.74,21.75,3712.5,10.9373,10.9424,10.9373,10.9424,3712.5
2005-03-21 12:45:00,21.75,21.8,21.75,21.78,15525.0,10.9424,10.9675,10.9424,10.9575,15525.0
2005-03-21 12:50:00,21.77,21.77,21.73,21.75,8100.0,10.9524,10.9524,10.9323,10.9424,8100.0
2005-03-21 12:55:00,21.75,21.75,21.74,21.74,14175.0,10.9424,10.9424,10.9373,10.9373,14175.0
2005-03-21 13:00:00,21.74,21.74,21.7,21.72,10462.5,10.9373,10.9373,10.9172,10.9273,10462.5
2005-03-21 13:05:00,21.72,21.76,21.72,21.76,12487.5,10.9273,10.9474,10.9273,10.9474,12487.5
2005-03-21 13:10:00,21.75,21.75,21.71,21.72,8775.0,10.9424,10.9424,10.9222,10.9273,8775.0
2005-03-21 13:15:00,21.72,21.73,21.71,21.71,5400.0,10.9273,10.9323,10.9222,10.9222,5400.0
2005-03-21 13:20:00,21.71,21.72,21.67,21.69,6412.5,10.9222,10.9273,10.9021,10.9122,6412.5
2005-03-21 13:25:00,21.69,21.71,21.69,21.69,9787.5,10.9122,10.9222,10.9122,10.9122,9787.5
2005-03-21 13:30:00,21.69,21.71,21.69,21.71,6075.0,10.9122,10.9222,10.9122,10.9222,6075.0
2005-03-21 13:35:00,21.72,21.75,21.72,21.74,5737.5,10.9273,10.9424,10.9273,10.9373,5737.5
2005-03-21 13:40:00,21.74,21.74,21.72,21.73,8775.0,10.9373,10.9373,10.9273,10.9323,8775.0
2005-03-21 13:45:00,21.72,21.74,21.72,21.73,5062.5,10.9273,10.9373,10.9273,10.9323,5062.5
2005-03-21 13:50:00,21.72,21.72,21.7,21.72,5737.5,10.9273,10.9273,10.9172,10.9273,5737.5
2005-03-21 13:55:00,21.73,21.73,21.71,21.71,5400.0,10.9323,10.9323,10.9222,10.9222,5400.0
2005-03-21 14:00:00,21.71,21.71,21.67,21.67,8437.5,10.9222,10.9222,10.9021,10.9021,8437.5
2005-03-21 14:05:00,21.67,21.69,21.66,21.68,7762.5,10.9021,10.9122,10.8971,10.9071,7762.5
2005-03-21 14:10:00,21.68,21.69,21.62,21.64,15525.0,10.9071,10.9122,10.877,10.887,15525.0
2005-03-21 14:15:00,21.64,21.66,21.63,21.66,7087.5,10.887,10.8971,10.882,10.8971,7087.5
2005-03-21 14:20:00,21.65,21.65,21.61,21.63,16200.0,10.8921,10.8921,10.8719,10.882,16200.0
2005-03-21 14:25:00,21.63,21.65,21.63,21.63,16200.0,10.882,10.8921,10.882,10.882,16200.0
2005-03-21 14:30:00,21.62,21.67,21.62,21.66,17212.5,10.877,10.9021,10.877,10.8971,17212.5
2005-03-21 14:35:00,21.67,21.68,21.66,21.68,5400.0,10.9021,10.9071,10.8971,10.9071,5400.0
2005-03-21 14:40:00,21.68,21.69,21.65,21.66,37125.0,10.9071,10.9122,10.8921,10.8971,37125.0
2005-03-21 14:45:00,21.69,21.69,21.68,21.68,4050.0,10.9122,10.9122,10.9071,10.9071,4050.0
2005-03-21 14:50:00,21.68,21.7,21.67,21.67,5737.5,10.9071,10.9172,10.9021,10.9021,5737.5
2005-03-21 14:55:00,21.67,21.69,21.67,21.69,14512.5,10.9021,10.9122,10.9021,10.9122,14512.5
2005-03-21 15:00:00,21.69,21.69,21.67,21.69,9787.5,10.9122,10.9122,10.9021,10.9122,9787.5
2005-03-21 15:05:00,21.69,21.69,21.64,21.68,20250.0,10.9122,10.9122,10.887,10.9071,20250.0
2005-03-21 15:10:00,21.67,21.69,21.66,21.68,20250.0,10.9021,10.9122,10.8971,10.9071,20250.0
2005-03-21 15:15:00,21.67,21.69,21.66,21.67,29700.0,10.9021,10.9122,10.8971,10.9021,29700.0
2005-03-21 15:20:00,21.67,21.7,21.66,21.69,56362.5,10.9021,10.9172,10.8971,10.9122,56362.5
2005-03-21 15:25:00,21.69,21.76,21.67,21.74,140062.5,10.9122,10.9474,10.9021,10.9373,140062.5
2005-03-21 15:30:00,21.72,21.72,21.68,21.72,14175.0,10.9273,10.9273,10.9071,10.9273,14175.0
2005-03-21 15:35:00,21.72,21.72,21.7,21.72,32062.5,10.9273,10.9273,10.9172,10.9273,32062.5
2005-03-21 15:40:00,21.71,21.72,21.68,21.69,26325.0,10.9222,10.9273,10.9071,10.9122,26325.0
2005-03-21 15:45:00,21.7,21.71,21.68,21.71,6075.0,10.9172,10.9222,10.9071,10.9222,6075.0
2005-03-21 15:50:00,21.71,21.72,21.7,21.7,12487.5,10.9222,10.9273,10.9172,10.9172,12487.5
2005-03-21 15:55:00,21.69,21.69,21.65,21.66,68512.5,10.9122,10.9122,10.8921,10.8971,68512.5
2005-03-22 09:30:00,21.74,21.75,21.63,21.65,80662.5,10.9373,10.9424,10.882,10.8921,80662.5
2005-03-22 09:35:00,21.64,21.75,21.58,21.62,84037.5,10.887,10.9424,10.8568,10.877,84037.5
2005-03-22 09:40:00,21.65,21.66,21.61,21.62,30375.0,10.8921,10.8971,10.8719,10.877,30375.0
2005-03-22 09:45:00,21.63,21.67,21.61,21.66,38475.0,10.882,10.9021,10.8719,10.8971,38475.0
2005-03-22 09:50:00,21.67,21.67,21.61,21.66,34762.5,10.9021,10.9021,10.8719,10.8971,34762.5
2005-03-22 09:55:00,21.65,21.67,21.63,21.67,32062.5,10.8921,10.9021,10.882,10.9021,32062.5
2005-03-22 10:00:00,21.67,21.69,21.65,21.69,30375.0,10.9021,10.9122,10.8921,10.9122,30375.0
2005-03-22 10:05:00,21.68,21.69,21.67,21.68,23287.5,10.9071,10.9122,10.9021,10.9071,23287.5
2005-03-22 10:10:00,21.69,21.7,21.68,21.69,5400.0,10.9122,10.9172,10.9071,10.9122,5400.0
2005-03-22 10:15:00,21.68,21.69,21.67,21.69,11475.0,10.9071,10.9122,10.9021,10.9122,11475.0
2005-03-22 10:20:00,21.7,21.77,21.67,21.77,30037.5,10.9172,10.9524,10.9021,10.9524,30037.5
2005-03-22 10:25:00,21.77,21.77,21.71,21.72,32400.0,10.9524,10.9524,10.9222,10.9273,32400.0
2005-03-22 10:30:00,21.71,21.78,21.7,21.75,47250.0,10.9222,10.9575,10.9172,10.9424,47250.0
2005-03-22 10:35:00,21.75,21.79,21.73,21.73,11812.5,10.9424,10.9625,10.9323,10.9323,11812.5
2005-03-22 10:40:00,21.72,21.72,21.71,21.72,6075.0,10.9273,10.9273,10.9222,10.9273,6075.0
2005-03-22 10:45:00,21.72,21.79,21.71,21.77,19237.5,10.9273,10.9625,10.9222,10.9524,19237.5
2005-03-22 10:50:00,21.77,21.8,21.77,21.79,9787.5,10.9524,10.9675,10.9524,10.9625,9787.5
2005-03-22 10:55:00,21.79,21.82,21.78,21.8,10125.0,10.9625,10.9776,10.9575,10.9675,10125.0
2005-03-22 11:00:00,21.8,21.82,21.79,21.79,8437.5,10.9675,10.9776,10.9625,10.9625,8437.5
2005-03-22 11:05:00,21.79,21.82,21.77,21.81,29362.5,10.9625,10.9776,10.9524,10.9725,29362.5
2005-03-22 11:10:00,21.8,21.81,21.79,21.8,10462.5,10.9675,10.9725,10.9625,10.9675,10462.5
2005-03-22 11:15:00,21.8,21.81,21.8,21.8,8100.0,10.9675,10.9725,10.9675,10.9675,8100.0
2005-03-22 11:20:00,21.8,21.8,21.75,21.77,25650.0,10.9675,10.9675,10.9424,10.9524,25650.0
2005-03-22 11:25:00,21.76,21.76,21.74,21.75,4387.5,10.9474,10.9474,10.9373,10.9424,4387.5
2005-03-22 11:30:00,21.75,21.79,21.75,21.78,7762.5,10.9424,10.9625,10.9424,10.9575,7762.5
2005-03-22 11:35:00,21.78,21.78,21.77,21.77,7425.0,10.9575,10.9575,10.9524,10.9524,7425.0
2005-03-22 11:40:00,21.76,21.79,21.76,21.77,28350.0,10.9474,10.9625,10.9474,10.9524,28350.0
2005-03-22 11:45:00,21.77,21.78,21.77,21.78,34762.5,10.9524,10.9575,10.9524,10.9575,34762.5
2005-03-22 11:50:00,21.79,21.82,21.79,21.81,4387.5,10.9625,10.9776,10.9625,10.9725,4387.5
2005-03-22 11:55:00,21.81,21.81,21.79,21.79,6412.5,10.9725,10.9725,10.9625,10.9625,6412.5
2005-03-22 12:00:00,21.8,21.82,21.8,21.82,7425.0,10.9675,10.9776,10.9675,10.9776,7425.0
2005-03-22 12:05:00,21.82,21.82,21.79,21.8,4050.0,10.9776,10.9776,10.9625,10.9675,4050.0
2005-03-22 12:10:00,21.81,21.83,21.8,21.83,15187.5,10.9725,10.9826,10.9675,10.9826,15187.5
2005-03-22 12:15:00,21.81,21.83,21.77,21.78,27000.0,10.9725,10.9826,10.9524,10.9575,27000.0
2005-03-22 12:20:00,21.78,21.79,21.78,21.79,7425.0,10.9575,10.9625,10.9575,10.9625,7425.0
2005-03-22 12:25:00,21.79,21.82,21.79,21.82,7425.0,10.9625,10.9776,10.9625,10.9776,7425.0
2005-03-22 12:30:00,21.81,21.82,21.81,21.82,4050.0,10.9725,10.9776,10.9725,10.9776,4050.0
2005-03-22 12:35:00,21.82,21.82,21.82,21.82,8437.5,10.9776,10.9776,10.9776,10.9776,8437.5
2005-03-22 12:40:00,21.82,21.82,21.81,21.82,53325.0,10.9776,10.9776,10.9725,10.9776,53325.0
2005-03-22 12:45:00,21.82,21.82,21.8,21.81,41175.0,10.9776,10.9776,10.9675,10.9725,41175.0
2005-03-22 12:50:00,21.82,21.82,21.8,21.8,12487.5,10.9776,10.9776,10.9675,10.9675,12487.5
2005-03-22 12:55:00,21.8,21.8,21.79,21.79,4387.5,10.9675,10.9675,10.9625,10.9625,4387.5
2005-03-22 13:00:00,21.78,21.79,21.78,21.79,1687.5,10.9575,10.9625,10.9575,10.9625,1687.5
2005-03-22 13:05:00,21.79,21.8,21.78,21.79,16200.0,10.9625,10.9675,10.9575,10.9625,16200.0
2005-03-22 13:10:00,21.79,21.8,21.79,21.8,14175.0,10.9625,10.9675,10.9625,10.9675,14175.0
2005-03-22 13:15:00,21.8,21.8,21.79,21.8,25312.5,10.9675,10.9675,10.9625,10.9675,25312.5
2005-03-22 13:20:00,21.79,21.81,21.79,21.81,9450.0,10.9625,10.9725,10.9625,10.9725,9450.0
2005-03-22 13:25:00,21.82,21.83,21.82,21.82,24975.0,10.9776,10.9826,10.9776,10.9776,24975.0
2005-03-22 13:30:00,21.82,21.83,21.81,21.81,22612.5,10.9776,10.9826,10.9725,10.9725,22612.5
2005-03-22 13:35:00,21.81,21.82,21.8,21.82,14175.0,10.9725,10.9776,10.9675,10.9776,14175.0
2005-03-22 13:40:00,21.81,21.83,21.81,21.83,8100.0,10.9725,10.9826,10.9725,10.9826,8100.0
2005-03-22 13:45:00,21.83,21.84,21.81,21.82,59062.5,10.9826,10.9876,10.9725,10.9776,59062.5
2005-03-22 13:50:00,21.82,21.84,21.81,21.82,48600.0,10.9776,10.9876,10.9725,10.9776,48600.0
2005-03-22 13:55:00,21.82,21.86,21.82,21.85,35100.0,10.9776,10.9977,10.9776,10.9927,35100.0
2005-03-22 14:00:00,21.85,21.85,21.84,21.84,5062.5,10.9927,10.9927,10.9876,10.9876,5062.5
2005-03-22 14:05:00,21.85,21.85,21.82,21.84,55012.5,10.9927,10.9927,10.9776,10.9876,55012.5
2005-03-22 14:10:00,21.83,21.84,21.82,21.82,9787.5,10.9826,10.9876,10.9776,10.9776,9787.5
2005-03-22 14:15:00,21.82,21.83,21.76,21.76,67837.5,10.9776,10.9826,10.9474,10.9474,67837.5
2005-03-22 14:20:00,21.76,21.76,21.67,21.7,116437.5,10.9474,10.9474,10.9021,10.9172,116437.5
2005-03-22 14:25:00,21.69,21.71,21.66,21.68,17887.5,10.9122,10.9222,10.8971,10.9071,17887.5
2005-03-22 14:30:00,21.69,21.74,21.68,21.72,52650.0,10.9122,10.9373,10.9071,10.9273,52650.0
2005-03-22 14:35:00,21.72,21.72,21.6,21.62,121500.0,10.9273,10.9273,10.8669,10.877,121500.0
2005-03-22 14:40:00,21.61,21.63,21.49,21.51,128925.0,10.8719,10.882,10.8116,10.8216,128925.0
2005-03-22 14:45:00,21.5,21.58,21.48,21.48,60412.5,10.8166,10.8568,10.8065,10.8065,60412.5
2005-03-22 14:50:00,21.52,21.58,21.5,21.58,61087.5,10.8267,10.8568,10.8166,10.8568,61087.5
2005-03-22 14:55:00,21.57,21.6,21.54,21.54,55012.5,10.8518,10.8669,10.8367,10.8367,55012.5
2005-03-22 15:00:00,21.55,21.56,21.5,21.53,21262.5,10.8417,10.8468,10.8166,10.8317,21262.5
2005-03-22 15:05:00,21.52,21.57,21.51,21.53,48937.5,10.8267,10.8518,10.8216,10.8317,48937.5
2005-03-22 15:10:00,21.53,21.54,21.48,21.5,82350.0,10.8317,10.8367,10.8065,10.8166,82350.0
2005-03-22 15:15:00,21.5,21.5,21.38,21.43,80325.0,10.8166,10.8166,10.7562,10.7814,80325.0
2005-03-22 15:20:00,21.42,21.48,21.42,21.47,52987.5,10.7763,10.8065,10.7763,10.8015,52987.5
2005-03-22 15:25:00,21.47,21.49,21.41,21.48,57037.5,10.8015,10.8116,10.7713,10.8065,57037.5
2005-03-22 15:30:00,21.47,21.5,21.46,21.5,28012.5,10.8015,10.8166,10.7965,10.8166,28012.5
2005-03-22 15:35:00,21.5,21.51,21.46,21.46,31725.0,10.8166,10.8216,10.7965,10.7965,31725.0
2005-03-22 15:40:00,21.46,21.48,21.46,21.47,41512.5,10.7965,10.8065,10.7965,10.8015,41512.5
2005-03-22 15:45:00,21.47,21.49,21.44,21.47,60075.0,10.8015,10.8116,10.7864,10.8015,60075.0
2005-03-22 15:50:00,21.46,21.49,21.45,21.45,66150.0,10.7965,10.8116,10.7914,10.7914,66150.0
2005-03-22 15:55:00,21.45,21.49,21.45,21.48,117450.0,10.7914,10.8116,10.7914,10.8065,117450.0
2005-03-23 09:30:00,21.49,21.63,21.37,21.56,79312.5,10.8116,10.882,10.7512,10.8468,79312.5
2005-03-23 09:35:00,21.55,21.55,21.36,21.38,50962.5,10.8417,10.8417,10.7462,10.7562,50962.5
2005-03-23 09:40:00,21.37,21.47,21.37,21.44,67162.5,10.7512,10.8015,10.7512,10.7864,67162.5
2005-03-23 09:45:00,21.43,21.44,21.37,21.44,42187.5,10.7814,10.7864,10.7512,10.7864,42187.5
2005-03-23 09:50:00,21.46,21.47,21.36,21.42,49275.0,10.7965,10.8015,10.7462,10.7763,49275.0
2005-03-23 09:55:00,21.41,21.46,21.36,21.42,15187.5,10.7713,10.7965,10.7462,10.7763,15187.5
2005-03-23 10:00:00,21.42,21.46,21.39,21.43,56362.5,10.7763,10.7965,10.7612,10.7814,56362.5
2005-03-23 10:05:00,21.43,21.52,21.43,21.5,42187.5,10.7814,10.8267,10.7814,10.8166,42187.5
2005-03-23 10:10:00,21.5,21.51,21.4,21.42,49950.0,10.8166,10.8216,10.7663,10.7763,49950.0
2005-03-23 10:15:00,21.41,21.45,21.4,21.43,30037.5,10.7713,10.7914,10.7663,10.7814,30037.5
2005-03-23 10:20:00,21.44,21.45,21.39,21.39,20925.0,10.7864,10.7914,10.7612,10.7612,20925.0
2005-03-23 10:25:00,21.38,21.42,21.29,21.37,109012.5,10.7562,10.7763,10.7109,10.7512,109012.5
2005-03-23 10:30:00,21.37,21.39,21.31,21.35,73237.5,10.7512,10.7612,10.721,10.7411,73237.5
2005-03-23 10:35:00,21.35,21.37,21.33,21.34,29700.0,10.7411,10.7512,10.7311,10.7361,29700.0
2005-03-23 10:40:00,21.34,21.37,21.32,21.35,32062.5,10.7361,10.7512,10.726,10.7411,32062.5
2005-03-23 10:45:00,21.35,21.37,21.27,21.3,27000.0,10.7411,10.7512,10.7009,10.716,27000.0
2005-03-23 10:50:00,21.29,21.37,21.29,21.36,47925.0,10.7109,10.7512,10.7109,10.7462,47925.0
2005-03-23 10:55:00,21.36,21.37,21.32,21.34,58387.5,10.7462,10.7512,10.726,10.7361,58387.5
2005-03-23 11:00:00,21.33,21.33,21.28,21.3,27337.5,10.7311,10.7311,10.7059,10.716,27337.5
2005-03-23 11:05:00,21.32,21.35,21.3,21.35,31725.0,10.726,10.7411,10.716,10.7411,31725.0
2005-03-23 11:10:00,21.35,21.35,21.32,21.32,22275.0,10.7411,10.7411,10.726,10.726,22275.0
2005-03-23 11:15:00,21.31,21.33,21.31,21.33,9787.5,10.721,10.7311,10.721,10.7311,9787.5
2005-03-23 11:20:00,21.33,21.33,21.32,21.32,7762.5,10.7311,10.7311,10.726,10.726,7762.5
2005-03-23 11:25:00,21.32,21.33,21.32,21.33,14175.0,10.726,10.7311,10.726,10.7311,14175.0
2005-03-23 11:30:00,21.33,21.33,21.28,21.3,26325.0,10.7311,10.7311,10.7059,10.716,26325.0
2005-03-23 11:35:00,21.3,21.32,21.3,21.31,23962.5,10.716,10.726,10.716,10.721,23962.5
2005-03-23 11:40:00,21.31,21.33,21.31,21.32,39825.0,10.721,10.7311,10.721,10.726,39825.0
2005-03-23 11:45:00,21.32,21.34,21.31,21.33,53325.0,10.726,10.7361,10.721,10.7311,53325.0
2005-03-23 11:50:00,21.33,21.33,21.3,21.31,9787.5,10.7311,10.7311,10.716,10.721,9787.5
2005-03-23 11:55:00,21.32,21.35,21.32,21.35,20250.0,10.726,10.7411,10.726,10.7411,20250.0
2005-03-23 12:00:00,21.35,21.38,21.34,21.34,37462.5,10.7411,10.7562,10.7361,10.7361,37462.5
2005-03-23 12:05:00,21.34,21.36,21.32,21.33,38475.0,10.7361,10.7462,10.726,10.7311,38475.0
2005-03-23 12:10:00,21.33,21.44,21.31,21.42,74587.5,10.7311,10.7864,10.721,10.7763,74587.5
2005-03-23 12:15:00,21.41,21.41,21.37,21.37,17212.5,10.7713,10.7713,10.7512,10.7512,17212.5
2005-03-23 12:20:00,21.36,21.36,21.34,21.34,11812.5,10.7462,10.7462,10.7361,10.7361,11812.5
2005-03-23 12:25:00,21.34,21.35,21.33,21.34,14512.5,10.7361,10.7411,10.7311,10.7361,14512.5
2005-03-23 12:30:00,21.35,21.35,21.32,21.33,18225.0,10.7411,10.7411,10.726,10.7311,18225.0
2005-03-23 12:35:00,21.31,21.31,21.3,21.31,5737.5,10.721,10.721,10.716,10.721,5737.5
2005-03-23 12:40:00,21.32,21.32,21.28,21.28,20587.5,10.726,10.726,10.7059,10.7059,20587.5
2005-03-23 12:45:00,21.29,21.29,21.27,21.28,20587.5,10.7109,10.7109,10.7009,10.7059,20587.5
2005-03-23 12:50:00,21.29,21.33,21.28,21.33,24637.5,10.7109,10.7311,10.7059,10.7311,24637.5
2005-03-23 12:55:00,21.32,21.32,21.31,21.31,3712.5,10.726,10.726,10.721,10.721,3712.5
2005-03-23 13:00:00,21.32,21.32,21.3,21.3,55350.0,10.726,10.726,10.716,10.716,55350.0
2005-03-23 13:05:00,21.3,21.32,21.3,21.32,11475.0,10.716,10.726,10.716,10.726,11475.0
2005-03-23 13:10:00,21.31,21.31,21.28,21.3,13162.5,10.721,10.721,10.7059,10.716,13162.5
2005-03-23 13:15:00,21.31,21.31,21.29,21.29,10800.0,10.721,10.721,10.7109,10.7109,10800.0
2005-03-23 13:20:00,21.29,21.32,21.29,21.31,23962.5,10.7109,10.726,10.7109,10.721,23962.5
2005-03-23 13:25:00,21.31,21.31,21.27,21.27,6750.0,10.721,10.721,10.7009,10.7009,6750.0
2005-03-23 13:30:00,21.28,21.3,21.27,21.28,18225.0,10.7059,10.716,10.7009,10.7059,18225.0
2005-03-23 13:35:00,21.28,21.33,21.28,21.33,7087.5,10.7059,10.7311,10.7059,10.7311,7087.5
2005-03-23 13:40:00,21.33,21.33,21.31,21.32,9787.5,10.7311,10.7311,10.721,10.726,9787.5
2005-03-23 13:45:00,21.32,21.34,21.29,21.29,46237.5,10.726,10.7361,10.7109,10.7109,46237.5
2005-03-23 13:50:00,21.29,21.32,21.29,21.32,18900.0,10.7109,10.726,10.7109,10.726,18900.0
2005-03-23 13:55:00,21.32,21.33,21.32,21.33,5737.5,10.726,10.7311,10.726,10.7311,5737.5
2005-03-23 14:00:00,21.33,21.34,21.32,21.32,33412.5,10.7311,10.7361,10.726,10.726,33412.5
2005-03-23 14:05:00,21.31,21.33,21.31,21.32,26662.5,10.721,10.7311,10.721,10.726,26662.5
2005-03-23 14:10:00,21.32,21.32,21.3,21.31,12825.0,10.726,10.726,10.716,10.721,12825.0
2005-03-23 14:15:00,21.3,21.3,21.29,21.3,6412.5,10.716,10.716,10.7109,10.716,6412.5
2005-03-23 14:20:00,21.3,21.32,21.3,21.32,10462.5,10.716,10.726,10.716,10.726,10462.5
2005-03-23 14:25:00,21.32,21.33,21.32,21.33,39150.0,10.726,10.7311,10.726,10.7311,39150.0
2005-03-23 14:30:00,21.34,21.34,21.32,21.33,15187.5,10.7361,10.7361,10.726,10.7311,15187.5
2005-03-23 14:35:00,21.33,21.33,21.32,21.33,38137.5,10.7311,10.7311,10.726,10.7311,38137.5
2005-03-23 14:40:00,21.33,21.33,21.3,21.3,82687.5,10.7311,10.7311,10.716,10.716,82687.5
2005-03-23 14:45:00,21.3,21.32,21.3,21.32,18562.5,10.716,10.726,10.716,10.726,18562.5
2005-03-23 14:50:00,21.32,21.32,21.3,21.32,12487.5,10.726,10.726,10.716,10.726,12487.5
2005-03-23 14:55:00,21.32,21.32,21.32,21.32,12150.0,10.726,10.726,10.726,10.726,12150.0
2005-03-23 15:00:00,21.32,21.33,21.32,21.33,27000.0,10.726,10.7311,10.726,10.7311,27000.0
2005-03-23 15:05:00,21.33,21.33,21.32,21.33,27337.5,10.7311,10.7311,10.726,10.7311,27337.5
2005-03-23 15:10:00,21.33,21.34,21.32,21.33,51637.5,10.7311,10.7361,10.726,10.7311,51637.5
2005-03-23 15:15:00,21.33,21.33,21.32,21.32,14175.0,10.7311,10.7311,10.726,10.726,14175.0
2005-03-23 15:20:00,21.32,21.32,21.3,21.3,14512.5,10.726,10.726,10.716,10.716,14512.5
2005-03-23 15:25:00,21.31,21.35,21.3,21.35,50287.5,10.721,10.7411,10.716,10.7411,50287.5
2005-03-23 15:30:00,21.35,21.35,21.33,21.33,56362.5,10.7411,10.7411,10.7311,10.7311,56362.5
2005-03-23 15:35:00,21.33,21.33,21.29,21.3,32062.5,10.7311,10.7311,10.7109,10.716,32062.5
2005-03-23 15:40:00,21.3,21.33,21.3,21.33,45900.0,10.716,10.7311,10.716,10.7311,45900.0
2005-03-23 15:45:00,21.33,21.33,21.3,21.31,45900.0,10.7311,10.7311,10.716,10.721,45900.0
2005-03-23 15:50:00,21.31,21.35,21.3,21.32,37800.0,10.721,10.7411,10.716,10.726,37800.0
2005-03-23 15:55:00,21.32,21.32,21.26,21.27,117450.0,10.726,10.726,10.6958,10.7009,117450.0
2005-03-24 09:30:00,21.26,21.33,21.19,21.2,72562.5,10.6958,10.7311,10.6606,10.6657,72562.5
2005-03-24 09:35:00,21.21,21.24,21.19,21.22,47925.0,10.6707,10.6858,10.6606,10.6757,47925.0
2005-03-24 09:40:00,21.22,21.29,21.19,21.23,82687.5,10.6757,10.7109,10.6606,10.6808,82687.5
2005-03-24 09:45:00,21.22,21.29,21.22,21.26,14850.0,10.6757,10.7109,10.6757,10.6958,14850.0
2005-03-24 09:50:00,21.25,21.3,21.25,21.3,16537.5,10.6908,10.716,10.6908,10.716,16537.5
2005-03-24 09:55:00,21.29,21.37,21.29,21.37,14512.5,10.7109,10.7512,10.7109,10.7512,14512.5
2005-03-24 10:00:00,21.37,21.39,21.31,21.33,20925.0,10.7512,10.7612,10.721,10.7311,20925.0
2005-03-24 10:05:00,21.33,21.37,21.31,21.33,49950.0,10.7311,10.7512,10.721,10.7311,49950.0
2005-03-24 10:10:00,21.34,21.36,21.32,21.34,49950.0,10.7361,10.7462,10.726,10.7361,49950.0
2005-03-24 10:15:00,21.33,21.39,21.31,21.36,25312.5,10.7311,10.7612,10.721,10.7462,25312.5
2005-03-24 10:20:00,21.36,21.36,21.32,21.34,47250.0,10.7462,10.7462,10.726,10.7361,47250.0
2005-03-24 10:25:00,21.34,21.4,21.32,21.4,81337.5,10.7361,10.7663,10.726,10.7663,81337.5
2005-03-24 10:30:00,21.4,21.51,21.39,21.43,59400.0,10.7663,10.8216,10.7612,10.7814,59400.0
2005-03-24 10:35:00,21.41,21.45,21.41,21.44,69525.0,10.7713,10.7914,10.7713,10.7864,69525.0
2005-03-24 10:40:00,21.44,21.45,21.41,21.42,41850.0,10.7864,10.7914,10.7713,10.7763,41850.0
2005-03-24 10:45:00,21.41,21.42,21.37,21.41,36787.5,10.7713,10.7763,10.7512,10.7713,36787.5
2005-03-24 10:50:00,21.42,21.48,21.42,21.48,12150.0,10.7763,10.8065,10.7763,10.8065,12150.0
2005-03-24 10:55:00,21.47,21.49,21.44,21.48,36787.5,10.8015,10.8116,10.7864,10.8065,36787.5
2005-03-24 11:00:00,21.43,21.47,21.43,21.46,17550.0,10.7814,10.8015,10.7814,10.7965,17550.0
2005-03-24 11:05:00,21.45,21.45,21.34,21.37,45562.5,10.7914,10.7914,10.7361,10.7512,45562.5
2005-03-24 11:10:00,21.37,21.39,21.34,21.34,10125.0,10.7512,10.7612,10.7361,10.7361,10125.0
2005-03-24 11:15:00,21.34,21.36,21.34,21.36,3375.0,10.7361,10.7462,10.7361,10.7462,3375.0
2005-03-24 11:20:00,21.37,21.37,21.37,21.37,7762.5,10.7512,10.7512,10.7512,10.7512,7762.5
2005-03-24 11:25:00,21.39,21.39,21.36,21.37,24637.5,10.7612,10.7612,10.7462,10.7512,24637.5
2005-03-24 11:30:00,21.36,21.42,21.35,21.42,8100.0,10.7462,10.7763,10.7411,10.7763,8100.0
2005-03-24 11:35:00,21.43,21.45,21.42,21.45,11475.0,10.7814,10.7914,10.7763,10.7914,11475.0
2005-03-24 11:40:00,21.45,21.45,21.43,21.43,7425.0,10.7914,10.7914,10.7814,10.7814,7425.0
2005-03-24 11:45:00,21.42,21.48,21.42,21.44,20925.0,10.7763,10.8065,10.7763,10.7864,20925.0
2005-03-24 11:50:00,21.43,21.44,21.42,21.44,8100.0,10.7814,10.7864,10.7763,10.7864,8100.0
2005-03-24 11:55:00,21.44,21.46,21.44,21.46,7425.0,10.7864,10.7965,10.7864,10.7965,7425.0
2005-03-24 12:00:00,21.47,21.48,21.46,21.48,6412.5,10.8015,10.8065,10.7965,10.8065,6412.5
2005-03-24 12:05:00,21.48,21.52,21.48,21.52,12487.5,10.8065,10.8267,10.8065,10.8267,12487.5
2005-03-24 12:10:00,21.5,21.55,21.5,21.52,11475.0,10.8166,10.8417,10.8166,10.8267,11475.0
2005-03-24 12:15:00,21.51,21.53,21.51,21.52,4387.5,10.8216,10.8317,10.8216,10.8267,4387.5
2005-03-24 12:20:00,21.53,21.55,21.53,21.55,8100.0,10.8317,10.8417,10.8317,10.8417,8100.0
2005-03-24 12:25:00,21.54,21.55,21.5,21.5,33750.0,10.8367,10.8417,10.8166,10.8166,33750.0
2005-03-24 12:30:00,21.52,21.55,21.52,21.54,4050.0,10.8267,10.8417,10.8267,10.8367,4050.0
2005-03-24 12:35:00,21.54,21.63,21.54,21.62,48262.5,10.8367,10.882,10.8367,10.877,48262.5
2005-03-24 12:40:00,21.61,21.62,21.58,21.61,12150.0,10.8719,10.877,10.8568,10.8719,12150.0
2005-03-24 12:45:00,21.61,21.63,21.61,21.63,6075.0,10.8719,10.882,10.8719,10.882,6075.0
2005-03-24 12:50:00,21.64,21.64,21.6,21.61,21262.5,10.887,10.887,10.8669,10.8719,21262.5
2005-03-24 12:55:00,21.61,21.61,21.58,21.6,15525.0,10.8719,10.8719,10.8568,10.8669,15525.0
2005-03-24 13:00:00,21.59,21.6,21.56,21.57,14850.0,10.8619,10.8669,10.8468,10.8518,14850.0
2005-03-24 13:05:00,21.57,21.57,21.53,21.53,11812.5,10.8518,10.8518,10.8317,10.8317,11812.5
2005-03-24 13:10:00,21.55,21.55,21.5,21.5,9112.5,10.8417,10.8417,10.8166,10.8166,9112.5
2005-03-24 13:15:00,21.51,21.51,21.51,21.51,2362.5,10.8216,10.8216,10.8216,10.8216,2362.5
2005-03-24 13:20:00,21.52,21.54,21.51,21.53,7087.5,10.8267,10.8367,10.8216,10.8317,7087.5
2005-03-24 13:25:00,21.52,21.52,21.51,21.51,4050.0,10.8267,10.8267,10.8216,10.8216,4050.0
2005-03-24 13:30:00,21.51,21.54,21.51,21.53,8437.5,10.8216,10.8367,10.8216,10.8317,8437.5
2005-03-24 13:35:00,21.53,21.54,21.53,21.54,4050.0,10.8317,10.8367,10.8317,10.8367,4050.0
2005-03-24 13:40:00,21.55,21.55,21.54,21.54,9112.5,10.8417,10.8417,10.8367,10.8367,9112.5
2005-03-24 13:45:00,21.53,21.56,21.53,21.56,16537.5,10.8317,10.8468,10.8317,10.8468,16537.5
2005-03-24 13:50:00,21.56,21.56,21.53,21.54,17212.5,10.8468,10.8468,10.8317,10.8367,17212.5
2005-03-24 13:55:00,21.54,21.57,21.51,21.57,12487.5,10.8367,10.8518,10.8216,10.8518,12487.5
2005-03-24 14:00:00,21.57,21.57,21.56,21.56,13837.5,10.8518,10.8518,10.8468,10.8468,13837.5
2005-03-24 14:05:00,21.57,21.59,21.56,21.59,14175.0,10.8518,10.8619,10.8468,10.8619,14175.0
2005-03-24 14:10:00,21.59,21.63,21.58,21.63,6412.5,10.8619,10.882,10.8568,10.882,6412.5
2005-03-24 14:15:00,21.62,21.63,21.61,21.62,8775.0,10.877,10.882,10.8719,10.877,8775.0
2005-03-24 14:20:00,21.61,21.61,21.59,21.59,3375.0,10.8719,10.8719,10.8619,10.8619,3375.0
2005-03-24 14:25:00,21.6,21.6,21.59,21.6,5062.5,10.8669,10.8669,10.8619,10.8669,5062.5
2005-03-24 14:30:00,21.59,21.59,21.57,21.58,12487.5,10.8619,10.8619,10.8518,10.8568,12487.5
2005-03-24 14:35:00,21.58,21.59,21.56,21.59,6412.5,10.8568,10.8619,10.8468,10.8619,6412.5
2005-03-24 14:40:00,21.58,21.59,21.55,21.57,14175.0,10.8568,10.8619,10.8417,10.8518,14175.0
2005-03-24 14:45:00,21.56,21.56,21.53,21.53,5737.5,10.8468,10.8468,10.8317,10.8317,5737.5
2005-03-24 14:50:00,21.54,21.54,21.51,21.52,9787.5,10.8367,10.8367,10.8216,10.8267,9787.5
2005-03-24 14:55:00,21.53,21.56,21.53,21.54,9112.5,10.8317,10.8468,10.8317,10.8367,9112.5
2005-03-24 15:00:00,21.54,21.54,21.52,21.54,6750.0,10.8367,10.8367,10.8267,10.8367,6750.0
2005-03-24 15:05:00,21.53,21.53,21.47,21.47,17550.0,10.8317,10.8317,10.8015,10.8015,17550.0
2005-03-24 15:10:00,21.47,21.48,21.46,21.48,11475.0,10.8015,10.8065,10.7965,10.8065,11475.0
2005-03-24 15:15:00,21.48,21.51,21.48,21.49,15862.5,10.8065,10.8216,10.8065,10.8116,15862.5
2005-03-24 15:20:00,21.48,21.51,21.48,21.51,14850.0,10.8065,10.8216,10.8065,10.8216,14850.0
2005-03-24 15:25:00,21.51,21.51,21.49,21.49,13837.5,10.8216,10.8216,10.8116,10.8116,13837.5
2005-03-24 15:30:00,21.48,21.48,21.45,21.46,19237.5,10.8065,10.8065,10.7914,10.7965,19237.5
2005-03-24 15:35:00,21.47,21.47,21.45,21.46,13500.0,10.8015,10.8015,10.7914,10.7965,13500.0
2005-03-24 15:40:00,21.46,21.46,21.42,21.43,34762.5,10.7965,10.7965,10.7763,10.7814,34762.5
2005-03-24 15:45:00,21.42,21.43,21.39,21.39,26325.0,10.7763,10.7814,10.7612,10.7612,26325.0
2005-03-24 15:50:00,21.39,21.41,21.38,21.4,29700.0,10.7612,10.7713,10.7562,10.7663,29700.0
2005-03-24 15:55:00,21.4,21.43,21.32,21.34,158625.0,10.7663,10.7814,10.726,10.7361,158625.0
2005-03-28 09:30:00,21.42,21.44,21.27,21.34,93487.5,10.7763,10.7864,10.7009,10.7361,93487.5
2005-03-28 09:35:00,21.32,21.36,21.27,21.31,83025.0,10.726,10.7462,10.7009,10.721,83025.0
2005-03-28 09:40:00,21.29,21.31,21.25,21.31,16537.5,10.7109,10.721,10.6908,10.721,16537.5
2005-03-28 09:45:00,21.31,21.37,21.31,21.35,16875.0,10.721,10.7512,10.721,10.7411,16875.0
2005-03-28 09:50:00,21.36,21.4,21.35,21.37,40837.5,10.7462,10.7663,10.7411,10.7512,40837.5
2005-03-28 09:55:00,21.37,21.39,21.3,21.32,48262.5,10.7512,10.7612,10.716,10.726,48262.5
2005-03-28 10:00:00,21.32,21.34,21.29,21.29,35437.5,10.726,10.7361,10.7109,10.7109,35437.5
2005-03-28 10:05:00,21.31,21.33,21.27,21.27,6412.5,10.721,10.7311,10.7009,10.7009,6412.5
2005-03-28 10:10:00,21.29,21.32,21.29,21.32,23625.0,10.7109,10.726,10.7109,10.726,23625.0
2005-03-28 10:15:00,21.32,21.36,21.32,21.34,16875.0,10.726,10.7462,10.726,10.7361,16875.0
2005-03-28 10:20:00,21.33,21.35,21.3,21.31,33750.0,10.7311,10.7411,10.716,10.721,33750.0
2005-03-28 10:25:00,21.31,21.32,21.3,21.32,16200.0,10.721,10.726,10.716,10.726,16200.0
2005-03-28 10:30:00,21.31,21.39,21.3,21.32,83025.0,10.721,10.7612,10.716,10.726,83025.0
2005-03-28 10:35:00,21.33,21.33,21.32,21.32,13500.0,10.7311,10.7311,10.726,10.726,13500.0
2005-03-28 10:40:00,21.32,21.33,21.29,21.31,14850.0,10.726,10.7311,10.7109,10.721,14850.0
2005-03-28 10:45:00,21.31,21.43,21.31,21.38,41512.5,10.721,10.7814,10.721,10.7562,41512.5
2005-03-28 10:50:00,21.4,21.4,21.36,21.38,8437.5,10.7663,10.7663,10.7462,10.7562,8437.5
2005-03-28 10:55:00,21.38,21.4,21.36,21.4,16875.0,10.7562,10.7663,10.7462,10.7663,16875.0
2005-03-28 11:00:00,21.4,21.42,21.39,21.42,82012.5,10.7663,10.7763,10.7612,10.7763,82012.5
2005-03-28 11:05:00,21.41,21.41,21.39,21.4,30712.5,10.7713,10.7713,10.7612,10.7663,30712.5
2005-03-28 11:10:00,21.4,21.41,21.39,21.39,11137.5,10.7663,10.7713,10.7612,10.7612,11137.5
2005-03-28 11:15:00,21.39,21.43,21.39,21.43,19575.0,10.7612,10.7814,10.7612,10.7814,19575.0
2005-03-28 11:20:00,21.42,21.43,21.4,21.42,13500.0,10.7763,10.7814,10.7663,10.7763,13500.0
2005-03-28 11:25:00,21.43,21.45,21.42,21.43,13162.5,10.7814,10.7914,10.7763,10.7814,13162.5
2005-03-28 11:30:00,21.42,21.43,21.39,21.39,20250.0,10.7763,10.7814,10.7612,10.7612,20250.0
2005-03-28 11:35:00,21.39,21.39,21.36,21.38,30375.0,10.7612,10.7612,10.7462,10.7562,30375.0
2005-03-28 11:40:00,21.38,21.4,21.36,21.36,7425.0,10.7562,10.7663,10.7462,10.7462,7425.0
2005-03-28 11:45:00,21.37,21.39,21.37,21.37,3712.5,10.7512,10.7612,10.7512,10.7512,3712.5
2005-03-28 11:50:00,21.37,21.37,21.36,21.36,20587.5,10.7512,10.7512,10.7462,10.7462,20587.5
2005-03-28 11:55:00,21.35,21.4,21.35,21.38,12825.0,10.7411,10.7663,10.7411,10.7562,12825.0
2005-03-28 12:00:00,21.36,21.37,21.35,21.37,7087.5,10.7462,10.7512,10.7411,10.7512,7087.5
2005-03-28 12:05:00,21.37,21.37,21.32,21.34,9787.5,10.7512,10.7512,10.726,10.7361,9787.5
2005-03-28 12:10:00,21.33,21.35,21.31,21.33,43200.0,10.7311,10.7411,10.721,10.7311,43200.0
2005-03-28 12:15:00,21.34,21.34,21.32,21.33,17550.0,10.7361,10.7361,10.726,10.7311,17550.0
2005-03-28 12:20:00,21.33,21.33,21.3,21.3,10125.0,10.7311,10.7311,10.716,10.716,10125.0
2005-03-28 12:25:00,21.3,21.33,21.3,21.33,17212.5,10.716,10.7311,10.716,10.7311,17212.5
2005-03-28 12:30:00,21.33,21.33,21.3,21.31,27000.0,10.7311,10.7311,10.716,10.721,27000.0
2005-03-28 12:35:00,21.31,21.31,21.31,21.31,2700.0,10.721,10.721,10.721,10.721,2700.0
2005-03-28 12:40:00,21.31,21.32,21.3,21.31,5737.5,10.721,10.726,10.716,10.721,5737.5
2005-03-28 12:45:00,21.32,21.32,21.3,21.3,2025.0,10.726,10.726,10.716,10.716,2025.0
2005-03-28 12:50:00,21.31,21.31,21.27,21.28,13837.5,10.721,10.721,10.7009,10.7059,13837.5
2005-03-28 12:55:00,21.28,21.32,21.27,21.32,13837.5,10.7059,10.726,10.7009,10.726,13837.5
2005-03-28 13:00:00,21.32,21.33,21.27,21.27,11812.5,10.726,10.7311,10.7009,10.7009,11812.5
2005-03-28 13:05:00,21.28,21.29,21.28,21.29,5062.5,10.7059,10.7109,10.7059,10.7109,5062.5
2005-03-28 13:10:00,21.29,21.35,21.29,21.3,25987.5,10.7109,10.7411,10.7109,10.716,25987.5
2005-03-28 13:15:00,21.31,21.32,21.28,21.28,7425.0,10.721,10.726,10.7059,10.7059,7425.0
2005-03-28 13:20:00,21.29,21.29,21.27,21.28,4387.5,10.7109,10.7109,10.7009,10.7059,4387.5
2005-03-28 13:25:00,21.27,21.31,21.27,21.27,6412.5,10.7009,10.721,10.7009,10.7009,6412.5
2005-03-28 13:30:00,21.28,21.3,21.28,21.29,9450.0,10.7059,10.716,10.7059,10.7109,9450.0
2005-03-28 13:35:00,21.29,21.33,21.29,21.32,21937.5,10.7109,10.7311,10.7109,10.726,21937.5
2005-03-28 13:40:00,21.32,21.33,21.32,21.32,20587.5,10.726,10.7311,10.726,10.726,20587.5
2005-03-28 13:45:00,21.32,21.34,21.32,21.34,25650.0,10.726,10.7361,10.726,10.7361,25650.0
2005-03-28 13:50:00,21.34,21.37,21.33,21.33,10125.0,10.7361,10.7512,10.7311,10.7311,10125.0
2005-03-28 13:55:00,21.33,21.34,21.29,21.31,20250.0,10.7311,10.7361,10.7109,10.721,20250.0
2005-03-28 14:00:00,21.31,21.32,21.27,21.28,23962.5,10.721,10.726,10.7009,10.7059,23962.5
2005-03-28 14:05:00,21.28,21.29,21.28,21.29,5400.0,10.7059,10.7109,10.7059,10.7109,5400.0
2005-03-28 14:10:00,21.28,21.29,21.26,21.26,13500.0,10.7059,10.7109,10.6958,10.6958,13500.0
2005-03-28 14:15:00,21.27,21.27,21.24,21.26,28687.5,10.7009,10.7009,10.6858,10.6958,28687.5
2005-03-28 14:20:00,21.25,21.25,21.2,21.21,55012.5,10.6908,10.6908,10.6657,10.6707,55012.5
2005-03-28 14:25:00,21.21,21.28,21.2,21.28,43875.0,10.6707,10.7059,10.6657,10.7059,43875.0
2005-03-28 14:30:00,21.28,21.29,21.27,21.29,14512.5,10.7059,10.7109,10.7009,10.7109,14512.5
2005-03-28 14:35:00,21.29,21.29,21.28,21.29,5737.5,10.7109,10.7109,10.7059,10.7109,5737.5
2005-03-28 14:40:00,21.29,21.35,21.28,21.3,21937.5,10.7109,10.7411,10.7059,10.716,21937.5
2005-03-28 14:45:00,21.3,21.35,21.3,21.32,40500.0,10.716,10.7411,10.716,10.726,40500.0
2005-03-28 14:50:00,21.32,21.35,21.32,21.35,16875.0,10.726,10.7411,10.726,10.7411,16875.0
2005-03-28 14:55:00,21.35,21.37,21.3,21.3,20587.5,10.7411,10.7512,10.716,10.716,20587.5
2005-03-28 15:00:00,21.32,21.35,21.32,21.34,18225.0,10.726,10.7411,10.726,10.7361,18225.0
2005-03-28 15:05:00,21.34,21.34,21.27,21.29,21262.5,10.7361,10.7361,10.7009,10.7109,21262.5
2005-03-28 15:10:00,21.28,21.29,21.25,21.27,42862.5,10.7059,10.7109,10.6908,10.7009,42862.5
2005-03-28 15:15:00,21.28,21.3,21.27,21.27,32400.0,10.7059,10.716,10.7009,10.7009,32400.0
2005-03-28 15:20:00,21.27,21.28,21.23,21.24,49612.5,10.7009,10.7059,10.6808,10.6858,49612.5
2005-03-28 15:25:00,21.24,21.25,21.21,21.22,27675.0,10.6858,10.6908,10.6707,10.6757,27675.0
2005-03-28 15:30:00,21.22,21.24,21.2,21.23,55687.5,10.6757,10.6858,10.6657,10.6808,55687.5
2005-03-28 15:35:00,21.23,21.24,21.21,21.21,39487.5,10.6808,10.6858,10.6707,10.6707,39487.5
2005-03-28 15:40:00,21.22,21.22,21.19,21.21,52312.5,10.6757,10.6757,10.6606,10.6707,52312.5
2005-03-28 15:45:00,21.21,21.21,21.19,21.2,35100.0,10.6707,10.6707,10.6606,10.6657,35100.0
2005-03-28 15:50:00,21.2,21.22,21.16,21.2,100237.5,10.6657,10.6757,10.6455,10.6657,100237.5
2005-03-28 15:55:00,21.19,21.22,21.16,21.21,64125.0,10.6606,10.6757,10.6455,10.6707,64125.0
2005-03-29 09:30:00,21.27,21.27,21.08,21.08,97537.5,10.7009,10.7009,10.6053,10.6053,97537.5
2005-03-29 09:35:00,21.08,21.11,21.04,21.11,92137.5,10.6053,10.6204,10.5852,10.6204,92137.5
2005-03-29 09:40:00,21.11,21.17,21.04,21.16,49950.0,10.6204,10.6506,10.5852,10.6455,49950.0
2005-03-29 09:45:00,21.16,21.16,21.1,21.1,55687.5,10.6455,10.6455,10.6153,10.6153,55687.5
2005-03-29 09:50:00,21.1,21.11,21.08,21.09,40837.5,10.6153,10.6204,10.6053,10.6103,40837.5
2005-03-29 09:55:00,21.09,21.11,21.06,21.11,58725.0,10.6103,10.6204,10.5952,10.6204,58725.0
2005-03-29 10:00:00,21.11,21.13,21.06,21.09,58725.0,10.6204,10.6304,10.5952,10.6103,58725.0
2005-03-29 10:05:00,21.09,21.12,21.08,21.09,51975.0,10.6103,10.6254,10.6053,10.6103,51975.0
2005-03-29 10:10:00,21.09,21.18,21.08,21.16,33412.5,10.6103,10.6556,10.6053,10.6455,33412.5
2005-03-29 10:15:00,21.15,21.16,21.11,21.16,67162.5,10.6405,10.6455,10.6204,10.6455,67162.5
2005-03-29 10:20:00,21.14,21.2,21.12,21.19,24975.0,10.6355,10.6657,10.6254,10.6606,24975.0
2005-03-29 10:25:00,21.19,21.19,21.14,21.15,21937.5,10.6606,10.6606,10.6355,10.6405,21937.5
2005-03-29 10:30:00,21.16,21.19,21.13,21.15,33412.5,10.6455,10.6606,10.6304,10.6405,33412.5
2005-03-29 10:35:00,21.15,21.23,21.15,21.21,47925.0,10.6405,10.6808,10.6405,10.6707,47925.0
2005-03-29 10:40:00,21.23,21.28,21.2,21.26,36450.0,10.6808,10.7059,10.6657,10.6958,36450.0
2005-03-29 10:45:00,21.26,21.29,21.25,21.28,33750.0,10.6958,10.7109,10.6908,10.7059,33750.0
2005-03-29 10:50:00,21.28,21.29,21.24,21.25,22612.5,10.7059,10.7109,10.6858,10.6908,22612.5
2005-03-29 10:55:00,21.27,21.27,21.26,21.27,10800.0,10.7009,10.7009,10.6958,10.7009,10800.0
2005-03-29 11:00:00,21.27,21.29,21.27,21.29,9450.0,10.7009,10.7109,10.7009,10.7109,9450.0
2005-03-29 11:05:00,21.29,21.31,21.27,21.27,20250.0,10.7109,10.721,10.7009,10.7009,20250.0
2005-03-29 11:10:00,21.28,21.28,21.26,21.27,11137.5,10.7059,10.7059,10.6958,10.7009,11137.5
2005-03-29 11:15:00,21.26,21.27,21.26,21.26,12150.0,10.6958,10.7009,10.6958,10.6958,12150.0
2005-03-29 11:20:00,21.26,21.29,21.26,21.29,18225.0,10.6958,10.7109,10.6958,10.7109,18225.0
2005-03-29 11:25:00,21.29,21.3,21.27,21.3,13837.5,10.7109,10.716,10.7009,10.716,13837.5
2005-03-29 11:30:00,21.29,21.29,21.27,21.27,13837.5,10.7109,10.7109,10.7009,10.7009,13837.5
2005-03-29 11:35:00,21.27,21.29,21.27,21.29,9787.5,10.7009,10.7109,10.7009,10.7109,9787.5
2005-03-29 11:40:00,21.29,21.3,21.29,21.3,12825.0,10.7109,10.716,10.7109,10.716,12825.0
2005-03-29 11:45:00,21.3,21.3,21.27,21.27,16875.0,10.716,10.716,10.7009,10.7009,16875.0
2005-03-29 11:50:00,21.26,21.27,21.24,21.25,11137.5,10.6958,10.7009,10.6858,10.6908,11137.5
2005-03-29 11:55:00,21.25,21.28,21.23,21.28,13162.5,10.6908,10.7059,10.6808,10.7059,13162.5
2005-03-29 12:00:00,21.26,21.28,21.25,21.26,11475.0,10.6958,10.7059,10.6908,10.6958,11475.0
2005-03-29 12:05:00,21.28,21.28,21.25,21.25,3712.5,10.7059,10.7059,10.6908,10.6908,3712.5
2005-03-29 12:10:00,21.24,21.27,21.24,21.27,11475.0,10.6858,10.7009,10.6858,10.7009,11475.0
2005-03-29 12:15:00,21.26,21.26,21.2,21.2,20250.0,10.6958,10.6958,10.6657,10.6657,20250.0
2005-03-29 12:20:00,21.21,21.21,21.2,21.2,9112.5,10.6707,10.6707,10.6657,10.6657,9112.5
2005-03-29 12:25:00,21.21,21.21,21.2,21.21,8100.0,10.6707,10.6707,10.6657,10.6707,8100.0
2005-03-29 12:30:00,21.2,21.2,21.16,21.18,27337.5,10.6657,10.6657,10.6455,10.6556,27337.5
2005-03-29 12:35:00,21.18,21.18,21.18,21.18,6412.5,10.6556,10.6556,10.6556,10.6556,6412.5
2005-03-29 12:40:00,21.18,21.22,21.17,21.19,16200.0,10.6556,10.6757,10.6506,10.6606,16200.0
2005-03-29 12:45:00,21.19,21.2,21.18,21.19,7087.5,10.6606,10.6657,10.6556,10.6606,7087.5
2005-03-29 12:50:00,21.18,21.19,21.13,21.13,44887.5,10.6556,10.6606,10.6304,10.6304,44887.5
2005-03-29 12:55:00,21.13,21.14,21.13,21.13,19575.0,10.6304,10.6355,10.6304,10.6304,19575.0
2005-03-29 13:00:00,21.13,21.13,21.12,21.13,15187.5,10.6304,10.6304,10.6254,10.6304,15187.5
2005-03-29 13:05:00,21.13,21.13,21.09,21.1,17550.0,10.6304,10.6304,10.6103,10.6153,17550.0
2005-03-29 13:10:00,21.09,21.09,21.07,21.08,23287.5,10.6103,10.6103,10.6003,10.6053,23287.5
2005-03-29 13:15:00,21.08,21.08,21.03,21.05,64800.0,10.6053,10.6053,10.5801,10.5902,64800.0
2005-03-29 13:20:00,21.05,21.05,21.05,21.05,54675.0,10.5902,10.5902,10.5902,10.5902,54675.0
2005-03-29 13:25:00,21.05,21.07,21.02,21.03,18225.0,10.5902,10.6003,10.5751,10.5801,18225.0
2005-03-29 13:30:00,21.03,21.06,21.03,21.06,17887.5,10.5801,10.5952,10.5801,10.5952,17887.5
2005-03-29 13:35:00,21.06,21.08,21.06,21.07,17212.5,10.5952,10.6053,10.5952,10.6003,17212.5
2005-03-29 13:40:00,21.07,21.07,21.02,21.02,19237.5,10.6003,10.6003,10.5751,10.5751,19237.5
2005-03-29 13:45:00,21.03,21.06,21.03,21.03,33750.0,10.5801,10.5952,10.5801,10.5801,33750.0
2005-03-29 13:50:00,21.02,21.07,21.01,21.05,28350.0,10.5751,10.6003,10.5701,10.5902,28350.0
2005-03-29 13:55:00,21.05,21.05,21.04,21.05,22612.5,10.5902,10.5902,10.5852,10.5902,22612.5
2005-03-29 14:00:00,21.04,21.05,20.96,20.97,127575.0,10.5852,10.5902,10.5449,10.5499,127575.0
2005-03-29 14:05:00,20.96,21.0,20.96,20.98,70200.0,10.5449,10.565,10.5449,10.555,70200.0
2005-03-29 14:10:00,20.98,20.98,20.96,20.96,33750.0,10.555,10.555,10.5449,10.5449,33750.0
2005-03-29 14:15:00,20.96,20.97,20.95,20.96,47250.0,10.5449,10.5499,10.5399,10.5449,47250.0
2005-03-29 14:20:00,20.95,20.95,20.9,20.93,83700.0,10.5399,10.5399,10.5147,10.5298,83700.0
2005-03-29 14:25:00,20.93,20.96,20.92,20.96,59737.5,10.5298,10.5449,10.5248,10.5449,59737.5
2005-03-29 14:30:00,20.96,20.96,20.93,20.93,39825.0,10.5449,10.5449,10.5298,10.5298,39825.0
2005-03-29 14:35:00,20.93,20.95,20.93,20.94,30712.5,10.5298,10.5399,10.5298,10.5349,30712.5
2005-03-29 14:40:00,20.94,20.94,20.91,20.92,49275.0,10.5349,10.5349,10.5198,10.5248,49275.0
2005-03-29 14:45:00,20.92,20.93,20.91,20.93,38475.0,10.5248,10.5298,10.5198,10.5298,38475.0
2005-03-29 14:50:00,20.93,20.94,20.9,20.92,15862.5,10.5298,10.5349,10.5147,10.5248,15862.5
2005-03-29 14:55:00,20.91,20.95,20.91,20.93,45225.0,10.5198,10.5399,10.5198,10.5298,45225.0
2005-03-29 15:00:00,20.93,20.93,20.91,20.91,44212.5,10.5298,10.5298,10.5198,10.5198,44212.5
2005-03-29 15:05:00,20.91,20.93,20.91,20.93,20587.5,10.5198,10.5298,10.5198,10.5298,20587.5
2005-03-29 15:10:00,20.93,20.95,20.9,20.9,43875.0,10.5298,10.5399,10.5147,10.5147,43875.0
2005-03-29 15:15:00,20.89,20.92,20.89,20.9,54000.0,10.5097,10.5248,10.5097,10.5147,54000.0
2005-03-29 15:20:00,20.89,20.94,20.89,20.93,24300.0,10.5097,10.5349,10.5097,10.5298,24300.0
2005-03-29 15:25:00,20.93,20.93,20.89,20.92,31050.0,10.5298,10.5298,10.5097,10.5248,31050.0
2005-03-29 15:30:00,20.92,20.95,20.9,20.91,34087.5,10.5248,10.5399,10.5147,10.5198,34087.5
2005-03-29 15:35:00,20.9,20.9,20.89,20.89,38475.0,10.5147,10.5147,10.5097,10.5097,38475.0
2005-03-29 15:40:00,20.9,20.91,20.89,20.89,38137.5,10.5147,10.5198,10.5097,10.5097,38137.5
2005-03-29 15:45:00,20.9,20.91,20.87,20.88,58050.0,10.5147,10.5198,10.4996,10.5047,58050.0
2005-03-29 15:50:00,20.88,20.9,20.86,20.86,102262.5,10.5047,10.5147,10.4946,10.4946,102262.5
2005-03-29 15:55:00,20.86,20.93,20.86,20.9,198112.5,10.4946,10.5298,10.4946,10.5147,198112.5
2005-03-30 09:30:00,21.09,21.09,20.99,21.03,110025.0,10.6103,10.6103,10.56,10.5801,110025.0
2005-03-30 09:35:00,21.06,21.1,20.99,21.09,36112.5,10.5952,10.6153,10.56,10.6103,36112.5
2005-03-30 09:40:00,21.09,21.14,21.07,21.13,61087.5,10.6103,10.6355,10.6003,10.6304,61087.5
2005-03-30 09:45:00,21.15,21.15,21.05,21.14,111712.5,10.6405,10.6405,10.5902,10.6355,111712.5
2005-03-30 09:50:00,21.14,21.18,21.12,21.16,27000.0,10.6355,10.6556,10.6254,10.6455,27000.0
2005-03-30 09:55:00,21.18,21.24,21.16,21.21,63450.0,10.6556,10.6858,10.6455,10.6707,63450.0
2005-03-30 10:00:00,21.21,21.28,21.21,21.27,38475.0,10.6707,10.7059,10.6707,10.7009,38475.0
2005-03-30 10:05:00,21.27,21.33,21.27,21.3,43537.5,10.7009,10.7311,10.7009,10.716,43537.5
2005-03-30 10:10:00,21.31,21.31,21.24,21.24,29025.0,10.721,10.721,10.6858,10.6858,29025.0
2005-03-30 10:15:00,21.24,21.28,21.22,21.26,80325.0,10.6858,10.7059,10.6757,10.6958,80325.0
2005-03-30 10:20:00,21.28,21.32,21.28,21.29,19912.5,10.7059,10.726,10.7059,10.7109,19912.5
2005-03-30 10:25:00,21.3,21.34,21.29,21.34,27000.0,10.716,10.7361,10.7109,10.7361,27000.0
2005-03-30 10:30:00,21.34,21.43,21.34,21.39,70200.0,10.7361,10.7814,10.7361,10.7612,70200.0
2005-03-30 10:35:00,21.38,21.43,21.37,21.43,18225.0,10.7562,10.7814,10.7512,10.7814,18225.0
2005-03-30 10:40:00,21.42,21.42,21.37,21.39,43875.0,10.7763,10.7763,10.7512,10.7612,43875.0
2005-03-30 10:45:00,21.4,21.47,21.4,21.45,40500.0,10.7663,10.8015,10.7663,10.7914,40500.0
2005-03-30 10:50:00,21.45,21.48,21.44,21.45,20925.0,10.7914,10.8065,10.7864,10.7914,20925.0
2005-03-30 10:55:00,21.44,21.48,21.42,21.42,12487.5,10.7864,10.8065,10.7763,10.7763,12487.5
2005-03-30 11:00:00,21.42,21.46,21.4,21.4,16875.0,10.7763,10.7965,10.7663,10.7663,16875.0
2005-03-30 11:05:00,21.4,21.41,21.4,21.4,21600.0,10.7663,10.7713,10.7663,10.7663,21600.0
2005-03-30 11:10:00,21.41,21.43,21.4,21.42,21937.5,10.7713,10.7814,10.7663,10.7763,21937.5
2005-03-30 11:15:00,21.42,21.45,21.42,21.44,37800.0,10.7763,10.7914,10.7763,10.7864,37800.0
2005-03-30 11:20:00,21.44,21.44,21.37,21.37,16875.0,10.7864,10.7864,10.7512,10.7512,16875.0
2005-03-30 11:25:00,21.37,21.4,21.37,21.4,45225.0,10.7512,10.7663,10.7512,10.7663,45225.0
2005-03-30 11:30:00,21.4,21.46,21.4,21.46,50287.5,10.7663,10.7965,10.7663,10.7965,50287.5
2005-03-30 11:35:00,21.46,21.46,21.44,21.44,11812.5,10.7965,10.7965,10.7864,10.7864,11812.5
2005-03-30 11:40:00,21.44,21.48,21.41,21.47,33412.5,10.7864,10.8065,10.7713,10.8015,33412.5
2005-03-30 11:45:00,21.47,21.51,21.47,21.49,35775.0,10.8015,10.8216,10.8015,10.8116,35775.0
2005-03-30 11:50:00,21.5,21.5,21.47,21.47,18225.0,10.8166,10.8166,10.8015,10.8015,18225.0
2005-03-30 11:55:00,21.48,21.52,21.46,21.51,42525.0,10.8065,10.8267,10.7965,10.8216,42525.0
2005-03-30 12:00:00,21.51,21.54,21.51,21.52,43200.0,10.8216,10.8367,10.8216,10.8267,43200.0
2005-03-30 12:05:00,21.52,21.53,21.48,21.48,41850.0,10.8267,10.8317,10.8065,10.8065,41850.0
2005-03-30 12:10:00,21.48,21.48,21.47,21.48,26325.0,10.8065,10.8065,10.8015,10.8065,26325.0
2005-03-30 12:15:00,21.47,21.47,21.45,21.46,19912.5,10.8015,10.8015,10.7914,10.7965,19912.5
2005-03-30 12:20:00,21.45,21.47,21.44,21.47,27675.0,10.7914,10.8015,10.7864,10.8015,27675.0
2005-03-30 12:25:00,21.47,21.47,21.46,21.47,16875.0,10.8015,10.8015,10.7965,10.8015,16875.0
2005-03-30 12:30:00,21.47,21.48,21.47,21.47,13837.5,10.8015,10.8065,10.8015,10.8015,13837.5
2005-03-30 12:35:00,21.47,21.47,21.46,21.47,7425.0,10.8015,10.8015,10.7965,10.8015,7425.0
2005-03-30 12:40:00,21.46,21.47,21.44,21.45,18225.0,10.7965,10.8015,10.7864,10.7914,18225.0
2005-03-30 12:45:00,21.45,21.49,21.45,21.45,14175.0,10.7914,10.8116,10.7914,10.7914,14175.0
2005-03-30 12:50:00,21.45,21.48,21.44,21.45,16537.5,10.7914,10.8065,10.7864,10.7914,16537.5
2005-03-30 12:55:00,21.45,21.45,21.42,21.42,23287.5,10.7914,10.7914,10.7763,10.7763,23287.5
2005-03-30 13:00:00,21.41,21.42,21.38,21.38,33075.0,10.7713,10.7763,10.7562,10.7562,33075.0
2005-03-30 13:05:00,21.4,21.44,21.38,21.41,18562.5,10.7663,10.7864,10.7562,10.7713,18562.5
2005-03-30 13:10:00,21.43,21.45,21.42,21.44,14175.0,10.7814,10.7914,10.7763,10.7864,14175.0
2005-03-30 13:15:00,21.44,21.44,21.4,21.4,25987.5,10.7864,10.7864,10.7663,10.7663,25987.5
2005-03-30 13:20:00,21.4,21.4,21.39,21.4,11137.5,10.7663,10.7663,10.7612,10.7663,11137.5
2005-03-30 13:25:00,21.4,21.43,21.39,21.42,22950.0,10.7663,10.7814,10.7612,10.7763,22950.0
2005-03-30 13:30:00,21.42,21.44,21.38,21.4,24975.0,10.7763,10.7864,10.7562,10.7663,24975.0
2005-03-30 13:35:00,21.4,21.41,21.39,21.41,12487.5,10.7663,10.7713,10.7612,10.7713,12487.5
2005-03-30 13:40:00,21.41,21.41,21.38,21.38,11812.5,10.7713,10.7713,10.7562,10.7562,11812.5
2005-03-30 13:45:00,21.38,21.43,21.36,21.43,44887.5,10.7562,10.7814,10.7462,10.7814,44887.5
2005-03-30 13:50:00,21.43,21.45,21.41,21.44,39825.0,10.7814,10.7914,10.7713,10.7864,39825.0
2005-03-30 13:55:00,21.44,21.47,21.42,21.45,47250.0,10.7864,10.8015,10.7763,10.7914,47250.0
2005-03-30 14:00:00,21.45,21.5,21.44,21.46,28687.5,10.7914,10.8166,10.7864,10.7965,28687.5
2005-03-30 14:05:00,21.46,21.51,21.44,21.47,54337.5,10.7965,10.8216,10.7864,10.8015,54337.5
2005-03-30 14:10:00,21.47,21.47,21.44,21.47,18562.5,10.8015,10.8015,10.7864,10.8015,18562.5
2005-03-30 14:15:00,21.47,21.48,21.4,21.42,20925.0,10.8015,10.8065,10.7663,10.7763,20925.0
2005-03-30 14:20:00,21.42,21.42,21.36,21.38,37462.5,10.7763,10.7763,10.7462,10.7562,37462.5
2005-03-30 14:25:00,21.38,21.41,21.38,21.38,17212.5,10.7562,10.7713,10.7562,10.7562,17212.5
2005-03-30 14:30:00,21.38,21.41,21.36,21.41,30037.5,10.7562,10.7713,10.7462,10.7713,30037.5
2005-03-30 14:35:00,21.42,21.42,21.38,21.38,12150.0,10.7763,10.7763,10.7562,10.7562,12150.0
2005-03-30 14:40:00,21.37,21.37,21.33,21.35,34762.5,10.7512,10.7512,10.7311,10.7411,34762.5
2005-03-30 14:45:00,21.35,21.37,21.3,21.36,32062.5,10.7411,10.7512,10.716,10.7462,32062.5
2005-03-30 14:50:00,21.36,21.37,21.34,21.34,22950.0,10.7462,10.7512,10.7361,10.7361,22950.0
2005-03-30 14:55:00,21.35,21.42,21.34,21.41,27337.5,10.7411,10.7763,10.7361,10.7713,27337.5
2005-03-30 15:00:00,21.4,21.45,21.39,21.43,51300.0,10.7663,10.7914,10.7612,10.7814,51300.0
2005-03-30 15:05:00,21.41,21.44,21.41,21.41,38137.5,10.7713,10.7864,10.7713,10.7713,38137.5
2005-03-30 15:10:00,21.41,21.41,21.35,21.38,77962.5,10.7713,10.7713,10.7411,10.7562,77962.5
2005-03-30 15:15:00,21.38,21.43,21.37,21.43,54000.0,10.7562,10.7814,10.7512,10.7814,54000.0
2005-03-30 15:20:00,21.43,21.45,21.43,21.44,40162.5,10.7814,10.7914,10.7814,10.7864,40162.5
2005-03-30 15:25:00,21.44,21.46,21.42,21.43,24300.0,10.7864,10.7965,10.7763,10.7814,24300.0
2005-03-30 15:30:00,21.44,21.45,21.42,21.43,35100.0,10.7864,10.7914,10.7763,10.7814,35100.0
2005-03-30 15:35:00,21.43,21.45,21.43,21.44,53662.5,10.7814,10.7914,10.7814,10.7864,53662.5
2005-03-30 15:40:00,21.44,21.45,21.43,21.44,40162.5,10.7864,10.7914,10.7814,10.7864,40162.5
2005-03-30 15:45:00,21.44,21.44,21.4,21.42,139725.0,10.7864,10.7864,10.7663,10.7763,139725.0
2005-03-30 15:50:00,21.41,21.43,21.41,21.42,216675.0,10.7713,10.7814,10.7713,10.7763,216675.0
2005-03-30 15:55:00,21.42,21.42,21.37,21.39,263925.0,10.7763,10.7763,10.7512,10.7612,263925.0
2005-03-31 09:30:00,21.47,21.47,21.22,21.29,120150.0,10.8015,10.8015,10.6757,10.7109,120150.0
2005-03-31 09:35:00,21.28,21.4,21.23,21.4,79312.5,10.7059,10.7663,10.6808,10.7663,79312.5
2005-03-31 09:40:00,21.39,21.49,21.37,21.43,107325.0,10.7612,10.8116,10.7512,10.7814,107325.0
2005-03-31 09:45:00,21.46,21.56,21.41,21.54,45225.0,10.7965,10.8468,10.7713,10.8367,45225.0
2005-03-31 09:50:00,21.55,21.6,21.52,21.57,155250.0,10.8417,10.8669,10.8267,10.8518,155250.0
2005-03-31 09:55:00,21.56,21.62,21.54,21.6,50287.5,10.8468,10.877,10.8367,10.8669,50287.5
2005-03-31 10:00:00,21.6,21.6,21.5,21.5,17887.5,10.8669,10.8669,10.8166,10.8166,17887.5
2005-03-31 10:05:00,21.49,21.53,21.48,21.48,21937.5,10.8116,10.8317,10.8065,10.8065,21937.5
2005-03-31 10:10:00,21.48,21.52,21.43,21.52,27337.5,10.8065,10.8267,10.7814,10.8267,27337.5
2005-03-31 10:15:00,21.5,21.53,21.49,21.53,22950.0,10.8166,10.8317,10.8116,10.8317,22950.0
2005-03-31 10:20:00,21.53,21.53,21.5,21.52,37800.0,10.8317,10.8317,10.8166,10.8267,37800.0
2005-03-31 10:25:00,21.53,21.53,21.51,21.53,28350.0,10.8317,10.8317,10.8216,10.8317,28350.0
2005-03-31 10:30:00,21.52,21.56,21.52,21.54,24637.5,10.8267,10.8468,10.8267,10.8367,24637.5
2005-03-31 10:35:00,21.54,21.54,21.51,21.53,30712.5,10.8367,10.8367,10.8216,10.8317,30712.5
2005-03-31 10:40:00,21.53,21.54,21.51,21.54,35100.0,10.8317,10.8367,10.8216,10.8367,35100.0
2005-03-31 10:45:00,21.54,21.54,21.52,21.53,20587.5,10.8367,10.8367,10.8267,10.8317,20587.5
2005-03-31 10:50:00,21.53,21.57,21.5,21.52,34762.5,10.8317,10.8518,10.8166,10.8267,34762.5
2005-03-31 10:55:00,21.5,21.55,21.47,21.52,46237.5,10.8166,10.8417,10.8015,10.8267,46237.5
2005-03-31 11:00:00,21.52,21.52,21.49,21.51,40162.5,10.8267,10.8267,10.8116,10.8216,40162.5
2005-03-31 11:05:00,21.51,21.56,21.49,21.5,44212.5,10.8216,10.8468,10.8116,10.8166,44212.5
2005-03-31 11:10:00,21.51,21.53,21.5,21.51,9112.5,10.8216,10.8317,10.8166,10.8216,9112.5
2005-03-31 11:15:00,21.51,21.52,21.49,21.49,41512.5,10.8216,10.8267,10.8116,10.8116,41512.5
2005-03-31 11:20:00,21.49,21.5,21.46,21.47,29025.0,10.8116,10.8166,10.7965,10.8015,29025.0
2005-03-31 11:25:00,21.46,21.49,21.46,21.49,11137.5,10.7965,10.8116,10.7965,10.8116,11137.5
2005-03-31 11:30:00,21.48,21.49,21.48,21.49,4387.5,10.8065,10.8116,10.8065,10.8116,4387.5
2005-03-31 11:35:00,21.49,21.49,21.44,21.45,16537.5,10.8116,10.8116,10.7864,10.7914,16537.5
2005-03-31 11:40:00,21.47,21.48,21.42,21.43,11137.5,10.8015,10.8065,10.7763,10.7814,11137.5
2005-03-31 11:45:00,21.43,21.45,21.43,21.43,41850.0,10.7814,10.7914,10.7814,10.7814,41850.0
2005-03-31 11:50:00,21.43,21.46,21.42,21.43,25312.5,10.7814,10.7965,10.7763,10.7814,25312.5
2005-03-31 11:55:00,21.43,21.46,21.43,21.45,39150.0,10.7814,10.7965,10.7814,10.7914,39150.0
2005-03-31 12:00:00,21.45,21.48,21.43,21.47,39825.0,10.7914,10.8065,10.7814,10.8015,39825.0
2005-03-31 12:05:00,21.47,21.48,21.46,21.46,9112.5,10.8015,10.8065,10.7965,10.7965,9112.5
2005-03-31 12:10:00,21.45,21.46,21.43,21.43,25312.5,10.7914,10.7965,10.7814,10.7814,25312.5
2005-03-31 12:15:00,21.43,21.43,21.36,21.38,21262.5,10.7814,10.7814,10.7462,10.7562,21262.5
2005-03-31 12:20:00,21.39,21.41,21.39,21.41,3712.5,10.7612,10.7713,10.7612,10.7713,3712.5
2005-03-31 12:25:00,21.4,21.4,21.39,21.39,5737.5,10.7663,10.7663,10.7612,10.7612,5737.5
2005-03-31 12:30:00,21.39,21.39,21.35,21.38,45562.5,10.7612,10.7612,10.7411,10.7562,45562.5
2005-03-31 12:35:00,21.39,21.41,21.39,21.4,3712.5,10.7612,10.7713,10.7612,10.7663,3712.5
2005-03-31 12:40:00,21.4,21.4,21.39,21.39,3037.5,10.7663,10.7663,10.7612,10.7612,3037.5
2005-03-31 12:45:00,21.4,21.42,21.36,21.4,44887.5,10.7663,10.7763,10.7462,10.7663,44887.5
2005-03-31 12:50:00,21.4,21.43,21.4,21.4,22275.0,10.7663,10.7814,10.7663,10.7663,22275.0
2005-03-31 12:55:00,21.42,21.47,21.42,21.45,19575.0,10.7763,10.8015,10.7763,10.7914,19575.0
2005-03-31 13:00:00,21.45,21.46,21.45,21.45,7087.5,10.7914,10.7965,10.7914,10.7914,7087.5
2005-03-31 13:05:00,21.45,21.45,21.42,21.42,10125.0,10.7914,10.7914,10.7763,10.7763,10125.0
2005-03-31 13:10:00,21.42,21.43,21.41,21.43,14512.5,10.7763,10.7814,10.7713,10.7814,14512.5
2005-03-31 13:15:00,21.44,21.44,21.42,21.42,2362.5,10.7864,10.7864,10.7763,10.7763,2362.5
2005-03-31 13:20:00,21.4,21.41,21.4,21.41,1350.0,10.7663,10.7713,10.7663,10.7713,1350.0
2005-03-31 13:25:00,21.41,21.46,21.41,21.46,5737.5,10.7713,10.7965,10.7713,10.7965,5737.5
2005-03-31 13:30:00,21.46,21.5,21.46,21.46,30037.5,10.7965,10.8166,10.7965,10.7965,30037.5
2005-03-31 13:35:00,21.46,21.47,21.46,21.47,3712.5,10.7965,10.8015,10.7965,10.8015,3712.5
2005-03-31 13:40:00,21.47,21.47,21.45,21.47,5062.5,10.8015,10.8015,10.7914,10.8015,5062.5
2005-03-31 13:45:00,21.45,21.49,21.45,21.45,18562.5,10.7914,10.8116,10.7914,10.7914,18562.5
2005-03-31 13:50:00,21.46,21.46,21.45,21.45,4725.0,10.7965,10.7965,10.7914,10.7914,4725.0
2005-03-31 13:55:00,21.45,21.49,21.45,21.48,10125.0,10.7914,10.8116,10.7914,10.8065,10125.0
2005-03-31 14:00:00,21.49,21.49,21.49,21.49,32062.5,10.8116,10.8116,10.8116,10.8116,32062.5
2005-03-31 14:05:00,21.49,21.49,21.49,21.49,14850.0,10.8116,10.8116,10.8116,10.8116,14850.0
2005-03-31 14:10:00,21.49,21.51,21.49,21.51,14175.0,10.8116,10.8216,10.8116,10.8216,14175.0
2005-03-31 14:15:00,21.51,21.54,21.5,21.52,47925.0,10.8216,10.8367,10.8166,10.8267,47925.0
2005-03-31 14:20:00,21.51,21.52,21.51,21.52,10462.5,10.8216,10.8267,10.8216,10.8267,10462.5
2005-03-31 14:25:00,21.52,21.52,21.5,21.52,19575.0,10.8267,10.8267,10.8166,10.8267,19575.0
2005-03-31 14:30:00,21.52,21.54,21.51,21.51,48262.5,10.8267,10.8367,10.8216,10.8216,48262.5
2005-03-31 14:35:00,21.51,21.51,21.49,21.5,29362.5,10.8216,10.8216,10.8116,10.8166,29362.5
2005-03-31 14:40:00,21.5,21.52,21.5,21.51,8437.5,10.8166,10.8267,10.8166,10.8216,8437.5
2005-03-31 14:45:00,21.51,21.52,21.51,21.52,52987.5,10.8216,10.8267,10.8216,10.8267,52987.5
2005-03-31 14:50:00,21.52,21.52,21.46,21.46,24975.0,10.8267,10.8267,10.7965,10.7965,24975.0
2005-03-31 14:55:00,21.46,21.46,21.44,21.45,22612.5,10.7965,10.7965,10.7864,10.7914,22612.5
2005-03-31 15:00:00,21.45,21.46,21.44,21.45,38475.0,10.7914,10.7965,10.7864,10.7914,38475.0
2005-03-31 15:05:00,21.45,21.45,21.45,21.45,20250.0,10.7914,10.7914,10.7914,10.7914,20250.0
2005-03-31 15:10:00,21.45,21.45,21.45,21.45,5062.5,10.7914,10.7914,10.7914,10.7914,5062.5
2005-03-31 15:15:00,21.45,21.45,21.43,21.44,36450.0,10.7914,10.7914,10.7814,10.7864,36450.0
2005-03-31 15:20:00,21.44,21.45,21.44,21.45,29362.5,10.7864,10.7914,10.7864,10.7914,29362.5
2005-03-31 15:25:00,21.45,21.45,21.42,21.42,30375.0,10.7914,10.7914,10.7763,10.7763,30375.0
2005-03-31 15:30:00,21.42,21.44,21.4,21.4,20587.5,10.7763,10.7864,10.7663,10.7663,20587.5
2005-03-31 15:35:00,21.4,21.41,21.39,21.4,11475.0,10.7663,10.7713,10.7612,10.7663,11475.0
2005-03-31 15:40:00,21.4,21.42,21.39,21.41,10800.0,10.7663,10.7763,10.7612,10.7713,10800.0
2005-03-31 15:45:00,21.39,21.4,21.38,21.38,23287.5,10.7612,10.7663,10.7562,10.7562,23287.5
2005-03-31 15:50:00,21.38,21.4,21.37,21.4,47250.0,10.7562,10.7663,10.7512,10.7663,47250.0
2005-03-31 15:55:00,21.4,21.45,21.4,21.45,56700.0,10.7663,10.7914,10.7663,10.7914,56700.0
2005-04-01 09:30:00,21.65,21.71,21.61,21.66,79650.0,10.8921,10.9222,10.8719,10.8971,79650.0
2005-04-01 09:35:00,21.72,21.81,21.69,21.79,50625.0,10.9273,10.9725,10.9122,10.9625,50625.0
2005-04-01 09:40:00,21.78,21.8,21.75,21.79,72562.5,10.9575,10.9675,10.9424,10.9625,72562.5
2005-04-01 09:45:00,21.79,21.81,21.76,21.79,69187.5,10.9625,10.9725,10.9474,10.9625,69187.5
2005-04-01 09:50:00,21.8,21.81,21.79,21.8,48937.5,10.9675,10.9725,10.9625,10.9675,48937.5
2005-04-01 09:55:00,21.8,21.81,21.75,21.76,54675.0,10.9675,10.9725,10.9424,10.9474,54675.0
2005-04-01 10:00:00,21.76,21.81,21.72,21.8,113400.0,10.9474,10.9725,10.9273,10.9675,113400.0
2005-04-01 10:05:00,21.8,21.8,21.63,21.66,88087.5,10.9675,10.9675,10.882,10.8971,88087.5
2005-04-01 10:10:00,21.66,21.71,21.64,21.67,33075.0,10.8971,10.9222,10.887,10.9021,33075.0
2005-04-01 10:15:00,21.65,21.66,21.57,21.66,35100.0,10.8921,10.8971,10.8518,10.8971,35100.0
2005-04-01 10:20:00,21.65,21.65,21.55,21.56,60412.5,10.8921,10.8921,10.8417,10.8468,60412.5
2005-04-01 10:25:00,21.56,21.57,21.41,21.42,64462.5,10.8468,10.8518,10.7713,10.7763,64462.5
2005-04-01 10:30:00,21.43,21.47,21.38,21.46,58725.0,10.7814,10.8015,10.7562,10.7965,58725.0
2005-04-01 10:35:00,21.46,21.51,21.45,21.49,46237.5,10.7965,10.8216,10.7914,10.8116,46237.5
2005-04-01 10:40:00,21.49,21.5,21.47,21.5,22612.5,10.8116,10.8166,10.8015,10.8166,22612.5
2005-04-01 10:45:00,21.51,21.51,21.35,21.37,83025.0,10.8216,10.8216,10.7411,10.7512,83025.0
2005-04-01 10:50:00,21.37,21.44,21.37,21.41,22950.0,10.7512,10.7864,10.7512,10.7713,22950.0
2005-04-01 10:55:00,21.41,21.41,21.24,21.32,69525.0,10.7713,10.7713,10.6858,10.726,69525.0
2005-04-01 11:00:00,21.3,21.3,21.19,21.25,109350.0,10.716,10.716,10.6606,10.6908,109350.0
2005-04-01 11:05:00,21.25,21.28,21.24,21.28,14512.5,10.6908,10.7059,10.6858,10.7059,14512.5
2005-04-01 11:10:00,21.27,21.31,21.26,21.27,24637.5,10.7009,10.721,10.6958,10.7009,24637.5
2005-04-01 11:15:00,21.27,21.29,21.22,21.29,21600.0,10.7009,10.7109,10.6757,10.7109,21600.0
2005-04-01 11:20:00,21.29,21.29,21.24,21.28,13837.5,10.7109,10.7109,10.6858,10.7059,13837.5
2005-04-01 11:25:00,21.28,21.3,21.26,21.28,13837.5,10.7059,10.716,10.6958,10.7059,13837.5
2005-04-01 11:30:00,21.27,21.32,21.26,21.27,25312.5,10.7009,10.726,10.6958,10.7009,25312.5
2005-04-01 11:35:00,21.27,21.29,21.27,21.28,10125.0,10.7009,10.7109,10.7009,10.7059,10125.0
2005-04-01 11:40:00,21.27,21.28,21.23,21.25,29700.0,10.7009,10.7059,10.6808,10.6908,29700.0
2005-04-01 11:45:00,21.25,21.3,21.23,21.26,21600.0,10.6908,10.716,10.6808,10.6958,21600.0
2005-04-01 11:50:00,21.26,21.32,21.26,21.32,27000.0,10.6958,10.726,10.6958,10.726,27000.0
2005-04-01 11:55:00,21.32,21.32,21.27,21.29,20250.0,10.726,10.726,10.7009,10.7109,20250.0
2005-04-01 12:00:00,21.28,21.29,21.28,21.29,8100.0,10.7059,10.7109,10.7059,10.7109,8100.0
2005-04-01 12:05:00,21.27,21.28,21.27,21.27,26662.5,10.7009,10.7059,10.7009,10.7009,26662.5
2005-04-01 12:10:00,21.27,21.28,21.27,21.27,15525.0,10.7009,10.7059,10.7009,10.7009,15525.0
2005-04-01 12:15:00,21.27,21.28,21.21,21.24,32400.0,10.7009,10.7059,10.6707,10.6858,32400.0
2005-04-01 12:20:00,21.25,21.27,21.2,21.24,26325.0,10.6908,10.7009,10.6657,10.6858,26325.0
2005-04-01 12:25:00,21.24,21.25,21.24,21.24,16875.0,10.6858,10.6908,10.6858,10.6858,16875.0
2005-04-01 12:30:00,21.24,21.25,21.21,21.25,40837.5,10.6858,10.6908,10.6707,10.6908,40837.5
2005-04-01 12:35:00,21.24,21.27,21.23,21.26,28350.0,10.6858,10.7009,10.6808,10.6958,28350.0
2005-04-01 12:40:00,21.26,21.31,21.26,21.28,30712.5,10.6958,10.721,10.6958,10.7059,30712.5
2005-04-01 12:45:00,21.28,21.29,21.21,21.24,61762.5,10.7059,10.7109,10.6707,10.6858,61762.5
2005-04-01 12:50:00,21.26,21.27,21.21,21.24,128925.0,10.6958,10.7009,10.6707,10.6858,128925.0
2005-04-01 12:55:00,21.22,21.22,21.18,21.18,42862.5,10.6757,10.6757,10.6556,10.6556,42862.5
2005-04-01 13:00:00,21.18,21.24,21.14,21.22,49612.5,10.6556,10.6858,10.6355,10.6757,49612.5
2005-04-01 13:05:00,21.22,21.24,21.22,21.24,9112.5,10.6757,10.6858,10.6757,10.6858,9112.5
2005-04-01 13:10:00,21.24,21.26,21.23,21.23,38812.5,10.6858,10.6958,10.6808,10.6808,38812.5
2005-04-01 13:15:00,21.23,21.25,21.22,21.25,11475.0,10.6808,10.6908,10.6757,10.6908,11475.0
2005-04-01 13:20:00,21.25,21.27,21.2,21.21,17550.0,10.6908,10.7009,10.6657,10.6707,17550.0
2005-04-01 13:25:00,21.2,21.2,21.14,21.17,20925.0,10.6657,10.6657,10.6355,10.6506,20925.0
2005-04-01 13:30:00,21.19,21.19,21.13,21.13,35100.0,10.6606,10.6606,10.6304,10.6304,35100.0
2005-04-01 13:35:00,21.13,21.15,21.11,21.15,17887.5,10.6304,10.6405,10.6204,10.6405,17887.5
2005-04-01 13:40:00,21.15,21.16,21.14,21.16,11475.0,10.6405,10.6455,10.6355,10.6455,11475.0
2005-04-01 13:45:00,21.16,21.22,21.15,21.21,29700.0,10.6455,10.6757,10.6405,10.6707,29700.0
2005-04-01 13:50:00,21.21,21.27,21.18,21.2,31387.5,10.6707,10.7009,10.6556,10.6657,31387.5
2005-04-01 13:55:00,21.21,21.21,21.13,21.19,90450.0,10.6707,10.6707,10.6304,10.6606,90450.0
2005-04-01 14:00:00,21.19,21.2,21.19,21.2,22612.5,10.6606,10.6657,10.6606,10.6657,22612.5
2005-04-01 14:05:00,21.2,21.23,21.2,21.21,41512.5,10.6657,10.6808,10.6657,10.6707,41512.5
2005-04-01 14:10:00,21.21,21.26,21.21,21.26,20925.0,10.6707,10.6958,10.6707,10.6958,20925.0
2005-04-01 14:15:00,21.26,21.26,21.23,21.24,11812.5,10.6958,10.6958,10.6808,10.6858,11812.5
2005-04-01 14:20:00,21.24,21.24,21.17,21.22,57037.5,10.6858,10.6858,10.6506,10.6757,57037.5
2005-04-01 14:25:00,21.22,21.23,21.17,21.17,39150.0,10.6757,10.6808,10.6506,10.6506,39150.0
2005-04-01 14:30:00,21.17,21.22,21.17,21.22,22275.0,10.6506,10.6757,10.6506,10.6757,22275.0
2005-04-01 14:35:00,21.22,21.26,21.19,21.2,18900.0,10.6757,10.6958,10.6606,10.6657,18900.0
2005-04-01 14:40:00,21.2,21.22,21.14,21.14,36450.0,10.6657,10.6757,10.6355,10.6355,36450.0
2005-04-01 14:45:00,21.13,21.2,21.13,21.17,30037.5,10.6304,10.6657,10.6304,10.6506,30037.5
2005-04-01 14:50:00,21.18,21.21,21.17,21.17,15525.0,10.6556,10.6707,10.6506,10.6506,15525.0
2005-04-01 14:55:00,21.16,21.2,21.13,21.16,24975.0,10.6455,10.6657,10.6304,10.6455,24975.0
2005-04-01 15:00:00,21.16,21.19,21.15,21.18,11475.0,10.6455,10.6606,10.6405,10.6556,11475.0
2005-04-01 15:05:00,21.17,21.24,21.17,21.19,21937.5,10.6506,10.6858,10.6506,10.6606,21937.5
2005-04-01 15:10:00,21.19,21.27,21.19,21.22,62100.0,10.6606,10.7009,10.6606,10.6757,62100.0
2005-04-01 15:15:00,21.24,21.24,21.18,21.19,12825.0,10.6858,10.6858,10.6556,10.6606,12825.0
2005-04-01 15:20:00,21.19,21.19,21.14,21.14,21262.5,10.6606,10.6606,10.6355,10.6355,21262.5
2005-04-01 15:25:00,21.13,21.15,21.13,21.15,14175.0,10.6304,10.6405,10.6304,10.6405,14175.0
2005-04-01 15:30:00,21.14,21.2,21.13,21.2,37462.5,10.6355,10.6657,10.6304,10.6657,37462.5
2005-04-01 15:35:00,21.2,21.2,21.18,21.18,20587.5,10.6657,10.6657,10.6556,10.6556,20587.5
2005-04-01 15:40:00,21.17,21.18,21.16,21.17,23625.0,10.6506,10.6556,10.6455,10.6506,23625.0
2005-04-01 15:45:00,21.16,21.21,21.16,21.18,43200.0,10.6455,10.6707,10.6455,10.6556,43200.0
2005-04-01 15:50:00,21.17,21.19,21.16,21.17,39825.0,10.6506,10.6606,10.6455,10.6506,39825.0
2005-04-01 15:55:00,21.17,21.22,21.14,21.21,64800.0,10.6506,10.6757,10.6355,10.6707,64800.0
2005-04-04 09:30:00,21.27,21.34,21.27,21.28,110700.0,10.7009,10.7361,10.7009,10.7059,110700.0
2005-04-04 09:35:00,21.27,21.27,21.16,21.16,35100.0,10.7009,10.7009,10.6455,10.6455,35100.0
2005-04-04 09:40:00,21.15,21.15,21.06,21.07,33750.0,10.6405,10.6405,10.5952,10.6003,33750.0
2005-04-04 09:45:00,21.05,21.15,21.05,21.11,81000.0,10.5902,10.6405,10.5902,10.6204,81000.0
2005-04-04 09:50:00,21.11,21.14,21.1,21.11,61425.0,10.6204,10.6355,10.6153,10.6204,61425.0
2005-04-04 09:55:00,21.11,21.11,21.06,21.07,14850.0,10.6204,10.6204,10.5952,10.6003,14850.0
2005-04-04 10:00:00,21.08,21.1,21.05,21.07,37800.0,10.6053,10.6153,10.5902,10.6003,37800.0
2005-04-04 10:05:00,21.06,21.06,21.04,21.04,21262.5,10.5952,10.5952,10.5852,10.5852,21262.5
2005-04-04 10:10:00,21.05,21.1,21.04,21.08,27675.0,10.5902,10.6153,10.5852,10.6053,27675.0
2005-04-04 10:15:00,21.1,21.17,21.1,21.12,20587.5,10.6153,10.6506,10.6153,10.6254,20587.5
2005-04-04 10:20:00,21.13,21.13,21.08,21.11,29362.5,10.6304,10.6304,10.6053,10.6204,29362.5
2005-04-04 10:25:00,21.1,21.16,21.09,21.11,44212.5,10.6153,10.6455,10.6103,10.6204,44212.5
2005-04-04 10:30:00,21.11,21.19,21.1,21.18,34087.5,10.6204,10.6606,10.6153,10.6556,34087.5
2005-04-04 10:35:00,21.18,21.21,21.17,21.19,56362.5,10.6556,10.6707,10.6506,10.6606,56362.5
2005-04-04 10:40:00,21.17,21.18,21.15,21.17,14512.5,10.6506,10.6556,10.6405,10.6506,14512.5
2005-04-04 10:45:00,21.16,21.17,21.14,21.14,42862.5,10.6455,10.6506,10.6355,10.6355,42862.5
2005-04-04 10:50:00,21.16,21.17,21.14,21.16,41175.0,10.6455,10.6506,10.6355,10.6455,41175.0
2005-04-04 10:55:00,21.16,21.16,21.12,21.13,32062.5,10.6455,10.6455,10.6254,10.6304,32062.5
2005-04-04 11:00:00,21.13,21.16,21.12,21.15,26662.5,10.6304,10.6455,10.6254,10.6405,26662.5
2005-04-04 11:05:00,21.15,21.17,21.14,21.16,36450.0,10.6405,10.6506,10.6355,10.6455,36450.0
2005-04-04 11:10:00,21.16,21.16,21.11,21.13,73912.5,10.6455,10.6455,10.6204,10.6304,73912.5
2005-04-04 11:15:00,21.13,21.15,21.09,21.12,29025.0,10.6304,10.6405,10.6103,10.6254,29025.0
2005-04-04 11:20:00,21.12,21.13,21.08,21.11,33750.0,10.6254,10.6304,10.6053,10.6204,33750.0
2005-04-04 11:25:00,21.11,21.13,21.11,21.12,16875.0,10.6204,10.6304,10.6204,10.6254,16875.0
2005-04-04 11:30:00,21.13,21.13,21.08,21.11,12825.0,10.6304,10.6304,10.6053,10.6204,12825.0
2005-04-04 11:35:00,21.12,21.14,21.08,21.08,69862.5,10.6254,10.6355,10.6053,10.6053,69862.5
2005-04-04 11:40:00,21.09,21.11,21.08,21.1,24300.0,10.6103,10.6204,10.6053,10.6153,24300.0
2005-04-04 11:45:00,21.11,21.11,21.04,21.05,85387.5,10.6204,10.6204,10.5852,10.5902,85387.5
2005-04-04 11:50:00,21.05,21.05,20.94,20.95,135337.5,10.5902,10.5902,10.5349,10.5399,135337.5
2005-04-04 11:55:00,20.95,20.96,20.92,20.92,66825.0,10.5399,10.5449,10.5248,10.5248,66825.0
2005-04-04 12:00:00,20.92,20.96,20.89,20.96,152212.5,10.5248,10.5449,10.5097,10.5449,152212.5
2005-04-04 12:05:00,20.96,20.97,20.95,20.97,57712.5,10.5449,10.5499,10.5399,10.5499,57712.5
2005-04-04 12:10:00,20.97,20.97,20.93,20.96,37800.0,10.5499,10.5499,10.5298,10.5449,37800.0
2005-04-04 12:15:00,20.95,20.99,20.95,20.96,69862.5,10.5399,10.56,10.5399,10.5449,69862.5
2005-04-04 12:20:00,20.94,20.95,20.89,20.9,36450.0,10.5349,10.5399,10.5097,10.5147,36450.0
2005-04-04 12:25:00,20.9,20.93,20.89,20.93,21262.5,10.5147,10.5298,10.5097,10.5298,21262.5
2005-04-04 12:30:00,20.94,20.94,20.92,20.94,37125.0,10.5349,10.5349,10.5248,10.5349,37125.0
2005-04-04 12:35:00,20.94,20.95,20.93,20.93,67162.5,10.5349,10.5399,10.5298,10.5298,67162.5
2005-04-04 12:40:00,20.93,20.96,20.92,20.95,19912.5,10.5298,10.5449,10.5248,10.5399,19912.5
2005-04-04 12:45:00,20.95,20.97,20.93,20.94,20925.0,10.5399,10.5499,10.5298,10.5349,20925.0
2005-04-04 12:50:00,20.95,20.95,20.91,20.92,12487.5,10.5399,10.5399,10.5198,10.5248,12487.5
2005-04-04 12:55:00,20.92,20.92,20.91,20.91,10800.0,10.5248,10.5248,10.5198,10.5198,10800.0
2005-04-04 13:00:00,20.91,20.92,20.88,20.89,37800.0,10.5198,10.5248,10.5047,10.5097,37800.0
2005-04-04 13:05:00,20.89,20.89,20.87,20.87,20587.5,10.5097,10.5097,10.4996,10.4996,20587.5
2005-04-04 13:10:00,20.87,20.88,20.86,20.88,21262.5,10.4996,10.5047,10.4946,10.5047,21262.5
2005-04-04 13:15:00,20.88,20.88,20.85,20.87,57375.0,10.5047,10.5047,10.4896,10.4996,57375.0
2005-04-04 13:20:00,20.87,20.89,20.85,20.89,66825.0,10.4996,10.5097,10.4896,10.5097,66825.0
2005-04-04 13:25:00,20.89,20.89,20.87,20.89,58050.0,10.5097,10.5097,10.4996,10.5097,58050.0
2005-04-04 13:30:00,20.89,20.93,20.89,20.93,79650.0,10.5097,10.5298,10.5097,10.5298,79650.0
2005-04-04 13:35:00,20.92,20.95,20.91,20.94,71550.0,10.5248,10.5399,10.5198,10.5349,71550.0
2005-04-04 13:40:00,20.94,20.96,20.94,20.95,17550.0,10.5349,10.5449,10.5349,10.5399,17550.0
2005-04-04 13:45:00,20.96,20.96,20.92,20.92,43875.0,10.5449,10.5449,10.5248,10.5248,43875.0
2005-04-04 13:50:00,20.92,20.94,20.89,20.89,31725.0,10.5248,10.5349,10.5097,10.5097,31725.0
2005-04-04 13:55:00,20.91,20.96,20.91,20.95,48937.5,10.5198,10.5449,10.5198,10.5399,48937.5
2005-04-04 14:00:00,20.96,21.03,20.95,21.03,149850.0,10.5449,10.5801,10.5399,10.5801,149850.0
2005-04-04 14:05:00,21.03,21.05,21.03,21.04,45900.0,10.5801,10.5902,10.5801,10.5852,45900.0
2005-04-04 14:10:00,21.05,21.08,21.04,21.06,34762.5,10.5902,10.6053,10.5852,10.5952,34762.5
2005-04-04 14:15:00,21.06,21.08,21.06,21.07,39825.0,10.5952,10.6053,10.5952,10.6003,39825.0
2005-04-04 14:20:00,21.07,21.08,21.07,21.08,17212.5,10.6003,10.6053,10.6003,10.6053,17212.5
2005-04-04 14:25:00,21.08,21.14,21.08,21.13,36450.0,10.6053,10.6355,10.6053,10.6304,36450.0
2005-04-04 14:30:00,21.13,21.16,21.11,21.16,56025.0,10.6304,10.6455,10.6204,10.6455,56025.0
2005-04-04 14:35:00,21.16,21.16,21.13,21.15,37462.5,10.6455,10.6455,10.6304,10.6405,37462.5
2005-04-04 14:40:00,21.14,21.14,21.13,21.13,16537.5,10.6355,10.6355,10.6304,10.6304,16537.5
2005-04-04 14:45:00,21.13,21.13,21.12,21.12,22612.5,10.6304,10.6304,10.6254,10.6254,22612.5
2005-04-04 14:50:00,21.12,21.13,21.12,21.12,9112.5,10.6254,10.6304,10.6254,10.6254,9112.5
2005-04-04 14:55:00,21.12,21.15,21.12,21.13,28687.5,10.6254,10.6405,10.6254,10.6304,28687.5
2005-04-04 15:00:00,21.12,21.14,21.11,21.13,58725.0,10.6254,10.6355,10.6204,10.6304,58725.0
2005-04-04 15:05:00,21.13,21.13,21.1,21.1,24975.0,10.6304,10.6304,10.6153,10.6153,24975.0
2005-04-04 15:10:00,21.1,21.13,21.1,21.12,12487.5,10.6153,10.6304,10.6153,10.6254,12487.5
2005-04-04 15:15:00,21.12,21.14,21.11,21.14,31050.0,10.6254,10.6355,10.6204,10.6355,31050.0
2005-04-04 15:20:00,21.14,21.18,21.13,21.17,42862.5,10.6355,10.6556,10.6304,10.6506,42862.5
2005-04-04 15:25:00,21.17,21.18,21.17,21.18,22612.5,10.6506,10.6556,10.6506,10.6556,22612.5
2005-04-04 15:30:00,21.18,21.18,21.17,21.17,26325.0,10.6556,10.6556,10.6506,10.6506,26325.0
2005-04-04 15:35:00,21.17,21.19,21.17,21.19,20250.0,10.6506,10.6606,10.6506,10.6606,20250.0
2005-04-04 15:40:00,21.19,21.2,21.18,21.19,21600.0,10.6606,10.6657,10.6556,10.6606,21600.0
2005-04-04 15:45:00,21.19,21.2,21.14,21.14,37125.0,10.6606,10.6657,10.6355,10.6355,37125.0
2005-04-04 15:50:00,21.14,21.16,21.13,21.13,62100.0,10.6355,10.6455,10.6304,10.6304,62100.0
2005-04-04 15:55:00,21.13,21.15,21.08,21.08,108337.5,10.6304,10.6405,10.6053,10.6053,108337.5
2005-04-05 09:30:00,21.14,21.24,21.14,21.19,57375.0,10.6355,10.6858,10.6355,10.6606,57375.0
2005-04-05 09:35:00,21.18,21.26,21.14,21.25,66487.5,10.6556,10.6958,10.6355,10.6908,66487.5
2005-04-05 09:40:00,21.23,21.37,21.22,21.36,87412.5,10.6808,10.7512,10.6757,10.7462,87412.5
2005-04-05 09:45:00,21.36,21.44,21.35,21.35,121500.0,10.7462,10.7864,10.7411,10.7411,121500.0
2005-04-05 09:50:00,21.35,21.39,21.35,21.37,16875.0,10.7411,10.7612,10.7411,10.7512,16875.0
2005-04-05 09:55:00,21.39,21.41,21.37,21.4,24300.0,10.7612,10.7713,10.7512,10.7663,24300.0
2005-04-05 10:00:00,21.38,21.41,21.38,21.41,16200.0,10.7562,10.7713,10.7562,10.7713,16200.0
2005-04-05 10:05:00,21.42,21.42,21.37,21.37,13162.5,10.7763,10.7763,10.7512,10.7512,13162.5
2005-04-05 10:10:00,21.37,21.39,21.31,21.35,74250.0,10.7512,10.7612,10.721,10.7411,74250.0
2005-04-05 10:15:00,21.35,21.36,21.33,21.33,15187.5,10.7411,10.7462,10.7311,10.7311,15187.5
2005-04-05 10:20:00,21.33,21.33,21.26,21.26,34087.5,10.7311,10.7311,10.6958,10.6958,34087.5
2005-04-05 10:25:00,21.28,21.29,21.26,21.28,19237.5,10.7059,10.7109,10.6958,10.7059,19237.5
2005-04-05 10:30:00,21.28,21.42,21.28,21.41,50287.5,10.7059,10.7763,10.7059,10.7713,50287.5
2005-04-05 10:35:00,21.42,21.42,21.38,21.4,37800.0,10.7763,10.7763,10.7562,10.7663,37800.0
2005-04-05 10:40:00,21.4,21.41,21.31,21.32,33075.0,10.7663,10.7713,10.721,10.726,33075.0
2005-04-05 10:45:00,21.31,21.36,21.3,21.36,27000.0,10.721,10.7462,10.716,10.7462,27000.0
2005-04-05 10:50:00,21.34,21.34,21.31,21.33,9112.5,10.7361,10.7361,10.721,10.7311,9112.5
2005-04-05 10:55:00,21.32,21.37,21.32,21.35,5400.0,10.726,10.7512,10.726,10.7411,5400.0
2005-04-05 11:00:00,21.35,21.35,21.29,21.33,13162.5,10.7411,10.7411,10.7109,10.7311,13162.5
2005-04-05 11:05:00,21.33,21.35,21.31,21.33,40162.5,10.7311,10.7411,10.721,10.7311,40162.5
2005-04-05 11:10:00,21.34,21.35,21.33,21.35,3712.5,10.7361,10.7411,10.7311,10.7411,3712.5
2005-04-05 11:15:00,21.34,21.34,21.31,21.32,14850.0,10.7361,10.7361,10.721,10.726,14850.0
2005-04-05 11:20:00,21.32,21.32,21.31,21.32,14175.0,10.726,10.726,10.721,10.726,14175.0
2005-04-05 11:25:00,21.32,21.32,21.29,21.32,21600.0,10.726,10.726,10.7109,10.726,21600.0
2005-04-05 11:30:00,21.32,21.32,21.3,21.32,12150.0,10.726,10.726,10.716,10.726,12150.0
2005-04-05 11:35:00,21.3,21.32,21.3,21.32,23962.5,10.716,10.726,10.716,10.726,23962.5
2005-04-05 11:40:00,21.31,21.32,21.31,21.32,13162.5,10.721,10.726,10.721,10.726,13162.5
2005-04-05 11:45:00,21.3,21.31,21.29,21.29,5737.5,10.716,10.721,10.7109,10.7109,5737.5
2005-04-05 11:50:00,21.29,21.29,21.28,21.28,11475.0,10.7109,10.7109,10.7059,10.7059,11475.0
2005-04-05 11:55:00,21.28,21.28,21.23,21.24,22275.0,10.7059,10.7059,10.6808,10.6858,22275.0
2005-04-05 12:00:00,21.24,21.24,21.2,21.21,9112.5,10.6858,10.6858,10.6657,10.6707,9112.5
2005-04-05 12:05:00,21.22,21.26,21.22,21.26,6412.5,10.6757,10.6958,10.6757,10.6958,6412.5
2005-04-05 12:10:00,21.26,21.29,21.25,21.28,11137.5,10.6958,10.7109,10.6908,10.7059,11137.5
2005-04-05 12:15:00,21.27,21.27,21.27,21.27,9112.5,10.7009,10.7009,10.7009,10.7009,9112.5
2005-04-05 12:20:00,21.27,21.28,21.26,21.27,35775.0,10.7009,10.7059,10.6958,10.7009,35775.0
2005-04-05 12:25:00,21.27,21.28,21.27,21.27,11137.5,10.7009,10.7059,10.7009,10.7009,11137.5
2005-04-05 12:30:00,21.27,21.27,21.25,21.25,4725.0,10.7009,10.7009,10.6908,10.6908,4725.0
2005-04-05 12:35:00,21.25,21.26,21.25,21.25,15525.0,10.6908,10.6958,10.6908,10.6908,15525.0
2005-04-05 12:40:00,21.25,21.26,21.24,21.25,23962.5,10.6908,10.6958,10.6858,10.6908,23962.5
2005-04-05 12:45:00,21.25,21.26,21.25,21.25,19237.5,10.6908,10.6958,10.6908,10.6908,19237.5
2005-04-05 12:50:00,21.26,21.26,21.25,21.26,19912.5,10.6958,10.6958,10.6908,10.6958,19912.5
2005-04-05 12:55:00,21.26,21.26,21.24,21.24,11812.5,10.6958,10.6958,10.6858,10.6858,11812.5
2005-04-05 13:00:00,21.24,21.26,21.24,21.25,10800.0,10.6858,10.6958,10.6858,10.6908,10800.0
2005-04-05 13:05:00,21.25,21.27,21.25,21.26,16200.0,10.6908,10.7009,10.6908,10.6958,16200.0
2005-04-05 13:10:00,21.26,21.3,21.26,21.29,19575.0,10.6958,10.716,10.6958,10.7109,19575.0
2005-04-05 13:15:00,21.29,21.29,21.27,21.27,13162.5,10.7109,10.7109,10.7009,10.7009,13162.5
2005-04-05 13:20:00,21.27,21.27,21.24,21.25,12487.5,10.7009,10.7009,10.6858,10.6908,12487.5
2005-04-05 13:25:00,21.25,21.27,21.25,21.26,15525.0,10.6908,10.7009,10.6908,10.6958,15525.0
2005-04-05 13:30:00,21.26,21.26,21.25,21.26,12825.0,10.6958,10.6958,10.6908,10.6958,12825.0
2005-04-05 13:35:00,21.26,21.26,21.23,21.23,11475.0,10.6958,10.6958,10.6808,10.6808,11475.0
2005-04-05 13:40:00,21.23,21.24,21.23,21.23,13500.0,10.6808,10.6858,10.6808,10.6808,13500.0
2005-04-05 13:45:00,21.23,21.26,21.23,21.26,15187.5,10.6808,10.6958,10.6808,10.6958,15187.5
2005-04-05 13:50:00,21.26,21.27,21.21,21.21,44212.5,10.6958,10.7009,10.6707,10.6707,44212.5
2005-04-05 13:55:00,21.21,21.26,21.21,21.26,41512.5,10.6707,10.6958,10.6707,10.6958,41512.5
2005-04-05 14:00:00,21.26,21.26,21.19,21.19,64462.5,10.6958,10.6958,10.6606,10.6606,64462.5
2005-04-05 14:05:00,21.19,21.23,21.19,21.21,11137.5,10.6606,10.6808,10.6606,10.6707,11137.5
2005-04-05 14:10:00,21.21,21.22,21.2,21.21,9450.0,10.6707,10.6757,10.6657,10.6707,9450.0
2005-04-05 14:15:00,21.22,21.24,21.08,21.17,77962.5,10.6757,10.6858,10.6053,10.6506,77962.5
2005-04-05 14:20:00,21.16,21.19,21.15,21.19,15862.5,10.6455,10.6606,10.6405,10.6606,15862.5
2005-04-05 14:25:00,21.2,21.23,21.17,21.22,51975.0,10.6657,10.6808,10.6506,10.6757,51975.0
2005-04-05 14:30:00,21.23,21.23,21.16,21.16,35100.0,10.6808,10.6808,10.6455,10.6455,35100.0
2005-04-05 14:35:00,21.16,21.22,21.16,21.21,12825.0,10.6455,10.6757,10.6455,10.6707,12825.0
2005-04-05 14:40:00,21.21,21.22,21.18,21.19,9450.0,10.6707,10.6757,10.6556,10.6606,9450.0
2005-04-05 14:45:00,21.18,21.21,21.18,21.21,13837.5,10.6556,10.6707,10.6556,10.6707,13837.5
2005-04-05 14:50:00,21.2,21.24,21.2,21.23,19237.5,10.6657,10.6858,10.6657,10.6808,19237.5
2005-04-05 14:55:00,21.23,21.24,21.21,21.21,39825.0,10.6808,10.6858,10.6707,10.6707,39825.0
2005-04-05 15:00:00,21.21,21.23,21.21,21.23,14512.5,10.6707,10.6808,10.6707,10.6808,14512.5
2005-04-05 15:05:00,21.24,21.24,21.23,21.23,19912.5,10.6858,10.6858,10.6808,10.6808,19912.5
2005-04-05 15:10:00,21.23,21.23,21.21,21.21,6412.5,10.6808,10.6808,10.6707,10.6707,6412.5
2005-04-05 15:15:00,21.21,21.22,21.2,21.22,16875.0,10.6707,10.6757,10.6657,10.6757,16875.0
2005-04-05 15:20:00,21.22,21.26,21.22,21.26,21262.5,10.6757,10.6958,10.6757,10.6958,21262.5
2005-04-05 15:25:00,21.26,21.28,21.26,21.27,28687.5,10.6958,10.7059,10.6958,10.7009,28687.5
2005-04-05 15:30:00,21.27,21.28,21.26,21.26,36112.5,10.7009,10.7059,10.6958,10.6958,36112.5
2005-04-05 15:35:00,21.27,21.27,21.26,21.27,31050.0,10.7009,10.7009,10.6958,10.7009,31050.0
2005-04-05 15:40:00,21.27,21.27,21.25,21.26,45900.0,10.7009,10.7009,10.6908,10.6958,45900.0
2005-04-05 15:45:00,21.25,21.25,21.24,21.24,20587.5,10.6908,10.6908,10.6858,10.6858,20587.5
2005-04-05 15:50:00,21.24,21.24,21.22,21.24,59737.5,10.6858,10.6858,10.6757,10.6858,59737.5
2005-04-05 15:55:00,21.24,21.25,21.22,21.24,37125.0,10.6858,10.6908,10.6757,10.6858,37125.0
2005-04-06 09:30:00,21.35,21.54,21.31,21.49,71550.0,10.7411,10.8367,10.721,10.8116,71550.0
2005-04-06 09:35:00,21.5,21.5,21.41,21.47,20925.0,10.8166,10.8166,10.7713,10.8015,20925.0
2005-04-06 09:40:00,21.46,21.47,21.45,21.46,28687.5,10.7965,10.8015,10.7914,10.7965,28687.5
2005-04-06 09:45:00,21.46,21.48,21.45,21.48,28687.5,10.7965,10.8065,10.7914,10.8065,28687.5
2005-04-06 09:50:00,21.48,21.55,21.48,21.52,28687.5,10.8065,10.8417,10.8065,10.8267,28687.5
2005-04-06 09:55:00,21.53,21.53,21.5,21.52,25987.5,10.8317,10.8317,10.8166,10.8267,25987.5
2005-04-06 10:00:00,21.51,21.54,21.49,21.54,21262.5,10.8216,10.8367,10.8116,10.8367,21262.5
2005-04-06 10:05:00,21.54,21.55,21.52,21.52,17212.5,10.8367,10.8417,10.8267,10.8267,17212.5
2005-04-06 10:10:00,21.53,21.56,21.52,21.53,32400.0,10.8317,10.8468,10.8267,10.8317,32400.0
2005-04-06 10:15:00,21.53,21.53,21.5,21.52,9787.5,10.8317,10.8317,10.8166,10.8267,9787.5
2005-04-06 10:20:00,21.52,21.53,21.47,21.5,54675.0,10.8267,10.8317,10.8015,10.8166,54675.0
2005-04-06 10:25:00,21.5,21.56,21.5,21.54,73575.0,10.8166,10.8468,10.8166,10.8367,73575.0
2005-04-06 10:30:00,21.53,21.59,21.51,21.51,34762.5,10.8317,10.8619,10.8216,10.8216,34762.5
2005-04-06 10:35:00,21.49,21.49,21.42,21.45,23287.5,10.8116,10.8116,10.7763,10.7914,23287.5
2005-04-06 10:40:00,21.46,21.5,21.45,21.47,23287.5,10.7965,10.8166,10.7914,10.8015,23287.5
2005-04-06 10:45:00,21.48,21.58,21.48,21.58,37125.0,10.8065,10.8568,10.8065,10.8568,37125.0
2005-04-06 10:50:00,21.58,21.58,21.55,21.57,14175.0,10.8568,10.8568,10.8417,10.8518,14175.0
2005-04-06 10:55:00,21.56,21.56,21.53,21.55,53662.5,10.8468,10.8468,10.8317,10.8417,53662.5
2005-04-06 11:00:00,21.55,21.57,21.52,21.56,91462.5,10.8417,10.8518,10.8267,10.8468,91462.5
2005-04-06 11:05:00,21.55,21.56,21.55,21.56,50287.5,10.8417,10.8468,10.8417,10.8468,50287.5
2005-04-06 11:10:00,21.56,21.56,21.55,21.56,31387.5,10.8468,10.8468,10.8417,10.8468,31387.5
2005-04-06 11:15:00,21.55,21.57,21.5,21.53,45900.0,10.8417,10.8518,10.8166,10.8317,45900.0
2005-04-06 11:20:00,21.52,21.54,21.51,21.53,23287.5,10.8267,10.8367,10.8216,10.8317,23287.5
2005-04-06 11:25:00,21.54,21.58,21.53,21.56,57375.0,10.8367,10.8568,10.8317,10.8468,57375.0
2005-04-06 11:30:00,21.55,21.57,21.52,21.52,44887.5,10.8417,10.8518,10.8267,10.8267,44887.5
2005-04-06 11:35:00,21.52,21.54,21.52,21.53,7425.0,10.8267,10.8367,10.8267,10.8317,7425.0
2005-04-06 11:40:00,21.54,21.54,21.51,21.51,29362.5,10.8367,10.8367,10.8216,10.8216,29362.5
2005-04-06 11:45:00,21.52,21.52,21.5,21.52,4725.0,10.8267,10.8267,10.8166,10.8267,4725.0
2005-04-06 11:50:00,21.52,21.54,21.48,21.5,56700.0,10.8267,10.8367,10.8065,10.8166,56700.0
2005-04-06 11:55:00,21.53,21.54,21.52,21.53,6750.0,10.8317,10.8367,10.8267,10.8317,6750.0
2005-04-06 12:00:00,21.51,21.52,21.48,21.49,12150.0,10.8216,10.8267,10.8065,10.8116,12150.0
2005-04-06 12:05:00,21.5,21.51,21.49,21.51,55350.0,10.8166,10.8216,10.8116,10.8216,55350.0
2005-04-06 12:10:00,21.51,21.52,21.49,21.49,8100.0,10.8216,10.8267,10.8116,10.8116,8100.0
2005-04-06 12:15:00,21.49,21.5,21.44,21.44,24975.0,10.8116,10.8166,10.7864,10.7864,24975.0
2005-04-06 12:20:00,21.44,21.45,21.43,21.45,23287.5,10.7864,10.7914,10.7814,10.7914,23287.5
2005-04-06 12:25:00,21.45,21.48,21.44,21.47,25312.5,10.7914,10.8065,10.7864,10.8015,25312.5
2005-04-06 12:30:00,21.46,21.47,21.43,21.45,23962.5,10.7965,10.8015,10.7814,10.7914,23962.5
2005-04-06 12:35:00,21.47,21.49,21.47,21.49,31050.0,10.8015,10.8116,10.8015,10.8116,31050.0
2005-04-06 12:40:00,21.48,21.48,21.44,21.45,15525.0,10.8065,10.8065,10.7864,10.7914,15525.0
2005-04-06 12:45:00,21.45,21.46,21.45,21.45,6412.5,10.7914,10.7965,10.7914,10.7914,6412.5
2005-04-06 12:50:00,21.45,21.45,21.39,21.43,30375.0,10.7914,10.7914,10.7612,10.7814,30375.0
2005-04-06 12:55:00,21.42,21.43,21.4,21.41,12487.5,10.7763,10.7814,10.7663,10.7713,12487.5
2005-04-06 13:00:00,21.43,21.44,21.42,21.43,23625.0,10.7814,10.7864,10.7763,10.7814,23625.0
2005-04-06 13:05:00,21.43,21.45,21.41,21.41,10462.5,10.7814,10.7914,10.7713,10.7713,10462.5
2005-04-06 13:10:00,21.42,21.42,21.42,21.42,5737.5,10.7763,10.7763,10.7763,10.7763,5737.5
2005-04-06 13:15:00,21.42,21.42,21.4,21.4,7762.5,10.7763,10.7763,10.7663,10.7663,7762.5
2005-04-06 13:20:00,21.4,21.41,21.39,21.4,19912.5,10.7663,10.7713,10.7612,10.7663,19912.5
2005-04-06 13:25:00,21.41,21.41,21.39,21.39,6412.5,10.7713,10.7713,10.7612,10.7612,6412.5
2005-04-06 13:30:00,21.4,21.41,21.39,21.41,7087.5,10.7663,10.7713,10.7612,10.7713,7087.5
2005-04-06 13:35:00,21.4,21.4,21.4,21.4,4387.5,10.7663,10.7663,10.7663,10.7663,4387.5
2005-04-06 13:40:00,21.39,21.41,21.38,21.4,45562.5,10.7612,10.7713,10.7562,10.7663,45562.5
2005-04-06 13:45:00,21.4,21.4,21.33,21.35,24637.5,10.7663,10.7663,10.7311,10.7411,24637.5
2005-04-06 13:50:00,21.34,21.34,21.3,21.33,35100.0,10.7361,10.7361,10.716,10.7311,35100.0
2005-04-06 13:55:00,21.33,21.33,21.28,21.29,51975.0,10.7311,10.7311,10.7059,10.7109,51975.0
2005-04-06 14:00:00,21.29,21.32,21.29,21.32,69525.0,10.7109,10.726,10.7109,10.726,69525.0
2005-04-06 14:05:00,21.32,21.33,21.32,21.32,37462.5,10.726,10.7311,10.726,10.726,37462.5
2005-04-06 14:10:00,21.32,21.34,21.32,21.34,31387.5,10.726,10.7361,10.726,10.7361,31387.5
2005-04-06 14:15:00,21.34,21.35,21.33,21.35,29362.5,10.7361,10.7411,10.7311,10.7411,29362.5
2005-04-06 14:20:00,21.35,21.36,21.34,21.36,5062.5,10.7411,10.7462,10.7361,10.7462,5062.5
2005-04-06 14:25:00,21.36,21.43,21.36,21.43,8100.0,10.7462,10.7814,10.7462,10.7814,8100.0
2005-04-06 14:30:00,21.43,21.43,21.4,21.43,3375.0,10.7814,10.7814,10.7663,10.7814,3375.0
2005-04-06 14:35:00,21.41,21.42,21.41,21.41,5400.0,10.7713,10.7763,10.7713,10.7713,5400.0
2005-04-06 14:40:00,21.41,21.41,21.37,21.37,7425.0,10.7713,10.7713,10.7512,10.7512,7425.0
2005-04-06 14:45:00,21.38,21.39,21.36,21.38,9112.5,10.7562,10.7612,10.7462,10.7562,9112.5
2005-04-06 14:50:00,21.37,21.38,21.37,21.38,4050.0,10.7512,10.7562,10.7512,10.7562,4050.0
2005-04-06 14:55:00,21.39,21.39,21.31,21.32,74925.0,10.7612,10.7612,10.721,10.726,74925.0
2005-04-06 15:00:00,21.32,21.35,21.31,21.32,75262.5,10.726,10.7411,10.721,10.726,75262.5
2005-04-06 15:05:00,21.32,21.34,21.32,21.34,13500.0,10.726,10.7361,10.726,10.7361,13500.0
2005-04-06 15:10:00,21.34,21.34,21.32,21.32,27675.0,10.7361,10.7361,10.726,10.726,27675.0
2005-04-06 15:15:00,21.32,21.33,21.28,21.28,24300.0,10.726,10.7311,10.7059,10.7059,24300.0
2005-04-06 15:20:00,21.28,21.28,21.23,21.27,37462.5,10.7059,10.7059,10.6808,10.7009,37462.5
2005-04-06 15:25:00,21.26,21.27,21.22,21.27,18562.5,10.6958,10.7009,10.6757,10.7009,18562.5
2005-04-06 15:30:00,21.27,21.27,21.2,21.22,30375.0,10.7009,10.7009,10.6657,10.6757,30375.0
2005-04-06 15:35:00,21.23,21.28,21.23,21.27,24975.0,10.6808,10.7059,10.6808,10.7009,24975.0
2005-04-06 15:40:00,21.27,21.31,21.27,21.3,28350.0,10.7009,10.721,10.7009,10.716,28350.0
2005-04-06 15:45:00,21.3,21.3,21.29,21.29,36787.5,10.716,10.716,10.7109,10.7109,36787.5
2005-04-06 15:50:00,21.29,21.31,21.28,21.29,27337.5,10.7109,10.721,10.7059,10.7109,27337.5
2005-04-06 15:55:00,21.29,21.31,21.27,21.31,71212.5,10.7109,10.721,10.7009,10.721,71212.5
2005-04-07 09:30:00,21.33,21.33,21.25,21.28,94837.5,10.7311,10.7311,10.6908,10.7059,94837.5
2005-04-07 09:35:00,21.29,21.32,21.23,21.23,43875.0,10.7109,10.726,10.6808,10.6808,43875.0
2005-04-07 09:40:00,21.23,21.23,21.11,21.16,46912.5,10.6808,10.6808,10.6204,10.6455,46912.5
2005-04-07 09:45:00,21.16,21.26,21.14,21.23,96525.0,10.6455,10.6958,10.6355,10.6808,96525.0
2005-04-07 09:50:00,21.24,21.26,21.22,21.26,44550.0,10.6858,10.6958,10.6757,10.6958,44550.0
2005-04-07 09:55:00,21.26,21.29,21.26,21.27,21262.5,10.6958,10.7109,10.6958,10.7009,21262.5
2005-04-07 10:00:00,21.27,21.29,21.21,21.29,29362.5,10.7009,10.7109,10.6707,10.7109,29362.5
2005-04-07 10:05:00,21.27,21.33,21.26,21.29,33750.0,10.7009,10.7311,10.6958,10.7109,33750.0
2005-04-07 10:10:00,21.29,21.32,21.28,21.32,29700.0,10.7109,10.726,10.7059,10.726,29700.0
2005-04-07 10:15:00,21.32,21.33,21.31,21.32,10462.5,10.726,10.7311,10.721,10.726,10462.5
2005-04-07 10:20:00,21.29,21.29,21.28,21.28,4050.0,10.7109,10.7109,10.7059,10.7059,4050.0
2005-04-07 10:25:00,21.27,21.29,21.27,21.27,5737.5,10.7009,10.7109,10.7009,10.7009,5737.5
2005-04-07 10:30:00,21.29,21.32,21.27,21.3,40837.5,10.7109,10.726,10.7009,10.716,40837.5
2005-04-07 10:35:00,21.32,21.39,21.31,21.39,29700.0,10.726,10.7612,10.721,10.7612,29700.0
2005-04-07 10:40:00,21.39,21.41,21.35,21.41,37462.5,10.7612,10.7713,10.7411,10.7713,37462.5
2005-04-07 10:45:00,21.4,21.42,21.37,21.39,15862.5,10.7663,10.7763,10.7512,10.7612,15862.5
2005-04-07 10:50:00,21.39,21.41,21.38,21.39,29700.0,10.7612,10.7713,10.7562,10.7612,29700.0
2005-04-07 10:55:00,21.39,21.4,21.39,21.4,10125.0,10.7612,10.7663,10.7612,10.7663,10125.0
2005-04-07 11:00:00,21.39,21.42,21.38,21.4,17212.5,10.7612,10.7763,10.7562,10.7663,17212.5
2005-04-07 11:05:00,21.41,21.45,21.4,21.45,14512.5,10.7713,10.7914,10.7663,10.7914,14512.5
2005-04-07 11:10:00,21.44,21.44,21.43,21.43,5062.5,10.7864,10.7864,10.7814,10.7814,5062.5
2005-04-07 11:15:00,21.43,21.44,21.43,21.43,17550.0,10.7814,10.7864,10.7814,10.7814,17550.0
2005-04-07 11:20:00,21.43,21.43,21.42,21.42,14850.0,10.7814,10.7814,10.7763,10.7763,14850.0
2005-04-07 11:25:00,21.43,21.44,21.41,21.41,13162.5,10.7814,10.7864,10.7713,10.7713,13162.5
2005-04-07 11:30:00,21.41,21.42,21.41,21.42,5737.5,10.7713,10.7763,10.7713,10.7763,5737.5
2005-04-07 11:35:00,21.42,21.42,21.37,21.41,14175.0,10.7763,10.7763,10.7512,10.7713,14175.0
2005-04-07 11:40:00,21.41,21.41,21.38,21.39,13837.5,10.7713,10.7713,10.7562,10.7612,13837.5
2005-04-07 11:45:00,21.39,21.4,21.38,21.39,17550.0,10.7612,10.7663,10.7562,10.7612,17550.0
2005-04-07 11:50:00,21.4,21.41,21.4,21.41,2362.5,10.7663,10.7713,10.7663,10.7713,2362.5
2005-04-07 11:55:00,21.41,21.43,21.4,21.43,9112.5,10.7713,10.7814,10.7663,10.7814,9112.5
2005-04-07 12:00:00,21.42,21.43,21.42,21.42,9112.5,10.7763,10.7814,10.7763,10.7763,9112.5
2005-04-07 12:05:00,21.43,21.45,21.43,21.45,25650.0,10.7814,10.7914,10.7814,10.7914,25650.0
2005-04-07 12:10:00,21.45,21.45,21.45,21.45,36450.0,10.7914,10.7914,10.7914,10.7914,36450.0
2005-04-07 12:15:00,21.44,21.45,21.41,21.41,22275.0,10.7864,10.7914,10.7713,10.7713,22275.0
2005-04-07 12:20:00,21.41,21.41,21.36,21.37,36112.5,10.7713,10.7713,10.7462,10.7512,36112.5
2005-04-07 12:25:00,21.37,21.43,21.37,21.43,25987.5,10.7512,10.7814,10.7512,10.7814,25987.5
2005-04-07 12:30:00,21.43,21.45,21.43,21.44,24300.0,10.7814,10.7914,10.7814,10.7864,24300.0
2005-04-07 12:35:00,21.43,21.52,21.43,21.52,55687.5,10.7814,10.8267,10.7814,10.8267,55687.5
2005-04-07 12:40:00,21.52,21.55,21.5,21.54,50625.0,10.8267,10.8417,10.8166,10.8367,50625.0
2005-04-07 12:45:00,21.55,21.56,21.54,21.54,15525.0,10.8417,10.8468,10.8367,10.8367,15525.0
2005-04-07 12:50:00,21.54,21.55,21.52,21.53,23287.5,10.8367,10.8417,10.8267,10.8317,23287.5
2005-04-07 12:55:00,21.54,21.54,21.52,21.52,2700.0,10.8367,10.8367,10.8267,10.8267,2700.0
2005-04-07 13:00:00,21.51,21.53,21.51,21.52,35100.0,10.8216,10.8317,10.8216,10.8267,35100.0
2005-04-07 13:05:00,21.52,21.52,21.49,21.51,20925.0,10.8267,10.8267,10.8116,10.8216,20925.0
2005-04-07 13:10:00,21.52,21.54,21.5,21.52,10462.5,10.8267,10.8367,10.8166,10.8267,10462.5
2005-04-07 13:15:00,21.51,21.57,21.5,21.57,8775.0,10.8216,10.8518,10.8166,10.8518,8775.0
2005-04-07 13:20:00,21.57,21.59,21.54,21.58,48600.0,10.8518,10.8619,10.8367,10.8568,48600.0
2005-04-07 13:25:00,21.58,21.58,21.53,21.53,34425.0,10.8568,10.8568,10.8317,10.8317,34425.0
2005-04-07 13:30:00,21.55,21.56,21.52,21.52,12487.5,10.8417,10.8468,10.8267,10.8267,12487.5
2005-04-07 13:35:00,21.53,21.53,21.48,21.49,27000.0,10.8317,10.8317,10.8065,10.8116,27000.0
2005-04-07 13:40:00,21.48,21.49,21.43,21.45,30037.5,10.8065,10.8116,10.7814,10.7914,30037.5
2005-04-07 13:45:00,21.45,21.48,21.45,21.47,7087.5,10.7914,10.8065,10.7914,10.8015,7087.5
2005-04-07 13:50:00,21.47,21.5,21.45,21.5,22612.5,10.8015,10.8166,10.7914,10.8166,22612.5
2005-04-07 13:55:00,21.5,21.51,21.47,21.48,14175.0,10.8166,10.8216,10.8015,10.8065,14175.0
2005-04-07 14:00:00,21.48,21.49,21.48,21.49,8775.0,10.8065,10.8116,10.8065,10.8116,8775.0
2005-04-07 14:05:00,21.49,21.55,21.49,21.55,40162.5,10.8116,10.8417,10.8116,10.8417,40162.5
2005-04-07 14:10:00,21.55,21.55,21.49,21.51,45225.0,10.8417,10.8417,10.8116,10.8216,45225.0
2005-04-07 14:15:00,21.51,21.56,21.51,21.53,20925.0,10.8216,10.8468,10.8216,10.8317,20925.0
2005-04-07 14:20:00,21.53,21.55,21.52,21.52,8100.0,10.8317,10.8417,10.8267,10.8267,8100.0
2005-04-07 14:25:00,21.52,21.52,21.51,21.51,8775.0,10.8267,10.8267,10.8216,10.8216,8775.0
2005-04-07 14:30:00,21.52,21.56,21.52,21.54,11475.0,10.8267,10.8468,10.8267,10.8367,11475.0
2005-04-07 14:35:00,21.53,21.59,21.53,21.59,44550.0,10.8317,10.8619,10.8317,10.8619,44550.0
2005-04-07 14:40:00,21.59,21.59,21.58,21.58,25987.5,10.8619,10.8619,10.8568,10.8568,25987.5
2005-04-07 14:45:00,21.6,21.6,21.54,21.54,25650.0,10.8669,10.8669,10.8367,10.8367,25650.0
2005-04-07 14:50:00,21.55,21.57,21.55,21.56,8775.0,10.8417,10.8518,10.8417,10.8468,8775.0
2005-04-07 14:55:00,21.55,21.58,21.54,21.56,15525.0,10.8417,10.8568,10.8367,10.8468,15525.0
2005-04-07 15:00:00,21.56,21.59,21.55,21.55,42187.5,10.8468,10.8619,10.8417,10.8417,42187.5
2005-04-07 15:05:00,21.56,21.56,21.53,21.53,16200.0,10.8468,10.8468,10.8317,10.8317,16200.0
2005-04-07 15:10:00,21.53,21.55,21.53,21.55,10125.0,10.8317,10.8417,10.8317,10.8417,10125.0
2005-04-07 15:15:00,21.55,21.57,21.55,21.57,13837.5,10.8417,10.8518,10.8417,10.8518,13837.5
2005-04-07 15:20:00,21.56,21.57,21.54,21.56,25650.0,10.8468,10.8518,10.8367,10.8468,25650.0
2005-04-07 15:25:00,21.56,21.56,21.56,21.56,15525.0,10.8468,10.8468,10.8468,10.8468,15525.0
2005-04-07 15:30:00,21.56,21.58,21.55,21.57,21937.5,10.8468,10.8568,10.8417,10.8518,21937.5
2005-04-07 15:35:00,21.57,21.57,21.54,21.54,16875.0,10.8518,10.8518,10.8367,10.8367,16875.0
2005-04-07 15:40:00,21.53,21.53,21.52,21.53,27000.0,10.8317,10.8317,10.8267,10.8317,27000.0
2005-04-07 15:45:00,21.53,21.53,21.49,21.5,40500.0,10.8317,10.8317,10.8116,10.8166,40500.0
2005-04-07 15:50:00,21.49,21.54,21.49,21.54,69187.5,10.8116,10.8367,10.8116,10.8367,69187.5
2005-04-07 15:55:00,21.53,21.57,21.52,21.57,120825.0,10.8317,10.8518,10.8267,10.8518,120825.0
2005-04-08 09:30:00,21.54,21.58,21.39,21.49,70875.0,10.8367,10.8568,10.7612,10.8116,70875.0
2005-04-08 09:35:00,21.49,21.59,21.47,21.48,59737.5,10.8116,10.8619,10.8015,10.8065,59737.5
2005-04-08 09:40:00,21.5,21.53,21.48,21.5,36450.0,10.8166,10.8317,10.8065,10.8166,36450.0
2005-04-08 09:45:00,21.5,21.54,21.48,21.51,15525.0,10.8166,10.8367,10.8065,10.8216,15525.0
2005-04-08 09:50:00,21.51,21.51,21.45,21.48,17550.0,10.8216,10.8216,10.7914,10.8065,17550.0
2005-04-08 09:55:00,21.5,21.5,21.45,21.49,21600.0,10.8166,10.8166,10.7914,10.8116,21600.0
2005-04-08 10:00:00,21.48,21.53,21.48,21.49,19237.5,10.8065,10.8317,10.8065,10.8116,19237.5
2005-04-08 10:05:00,21.45,21.52,21.45,21.47,18900.0,10.7914,10.8267,10.7914,10.8015,18900.0
2005-04-08 10:10:00,21.48,21.5,21.45,21.48,29025.0,10.8065,10.8166,10.7914,10.8065,29025.0
2005-04-08 10:15:00,21.47,21.53,21.47,21.5,52312.5,10.8015,10.8317,10.8015,10.8166,52312.5
2005-04-08 10:20:00,21.49,21.52,21.45,21.47,90450.0,10.8116,10.8267,10.7914,10.8015,90450.0
2005-04-08 10:25:00,21.46,21.49,21.43,21.47,23287.5,10.7965,10.8116,10.7814,10.8015,23287.5
2005-04-08 10:30:00,21.46,21.47,21.44,21.45,27675.0,10.7965,10.8015,10.7864,10.7914,27675.0
2005-04-08 10:35:00,21.44,21.45,21.41,21.44,30037.5,10.7864,10.7914,10.7713,10.7864,30037.5
2005-04-08 10:40:00,21.44,21.45,21.42,21.43,42187.5,10.7864,10.7914,10.7763,10.7814,42187.5
2005-04-08 10:45:00,21.44,21.45,21.4,21.45,47250.0,10.7864,10.7914,10.7663,10.7914,47250.0
2005-04-08 10:50:00,21.42,21.45,21.42,21.45,4387.5,10.7763,10.7914,10.7763,10.7914,4387.5
2005-04-08 10:55:00,21.44,21.47,21.43,21.45,18900.0,10.7864,10.8015,10.7814,10.7914,18900.0
2005-04-08 11:00:00,21.45,21.45,21.44,21.44,2700.0,10.7914,10.7914,10.7864,10.7864,2700.0
2005-04-08 11:05:00,21.44,21.44,21.43,21.43,6412.5,10.7864,10.7864,10.7814,10.7814,6412.5
2005-04-08 11:10:00,21.43,21.45,21.42,21.45,16200.0,10.7814,10.7914,10.7763,10.7914,16200.0
2005-04-08 11:15:00,21.45,21.45,21.43,21.43,3037.5,10.7914,10.7914,10.7814,10.7814,3037.5
2005-04-08 11:20:00,21.43,21.46,21.43,21.45,7762.5,10.7814,10.7965,10.7814,10.7914,7762.5
2005-04-08 11:25:00,21.45,21.45,21.44,21.44,5062.5,10.7914,10.7914,10.7864,10.7864,5062.5
2005-04-08 11:30:00,21.44,21.45,21.43,21.45,25650.0,10.7864,10.7914,10.7814,10.7914,25650.0
2005-04-08 11:35:00,21.46,21.48,21.44,21.45,11812.5,10.7965,10.8065,10.7864,10.7914,11812.5
2005-04-08 11:40:00,21.44,21.45,21.41,21.42,11475.0,10.7864,10.7914,10.7713,10.7763,11475.0
2005-04-08 11:45:00,21.42,21.42,21.38,21.42,32737.5,10.7763,10.7763,10.7562,10.7763,32737.5
2005-04-08 11:50:00,21.4,21.4,21.35,21.38,13837.5,10.7663,10.7663,10.7411,10.7562,13837.5
2005-04-08 11:55:00,21.37,21.37,21.36,21.36,7087.5,10.7512,10.7512,10.7462,10.7462,7087.5
2005-04-08 12:00:00,21.36,21.39,21.36,21.37,11475.0,10.7462,10.7612,10.7462,10.7512,11475.0
2005-04-08 12:05:00,21.4,21.4,21.38,21.38,5400.0,10.7663,10.7663,10.7562,10.7562,5400.0
2005-04-08 12:10:00,21.37,21.42,21.37,21.4,14850.0,10.7512,10.7763,10.7512,10.7663,14850.0
2005-04-08 12:15:00,21.4,21.4,21.38,21.38,3037.5,10.7663,10.7663,10.7562,10.7562,3037.5
2005-04-08 12:20:00,21.39,21.4,21.38,21.4,7425.0,10.7612,10.7663,10.7562,10.7663,7425.0
2005-04-08 12:25:00,21.41,21.43,21.41,21.42,12487.5,10.7713,10.7814,10.7713,10.7763,12487.5
2005-04-08 12:30:00,21.42,21.42,21.37,21.37,26662.5,10.7763,10.7763,10.7512,10.7512,26662.5
2005-04-08 12:35:00,21.37,21.39,21.37,21.39,5062.5,10.7512,10.7612,10.7512,10.7612,5062.5
2005-04-08 12:40:00,21.39,21.4,21.38,21.4,7425.0,10.7612,10.7663,10.7562,10.7663,7425.0
2005-04-08 12:45:00,21.38,21.39,21.32,21.33,60075.0,10.7562,10.7612,10.726,10.7311,60075.0
2005-04-08 12:50:00,21.32,21.34,21.31,21.33,7762.5,10.726,10.7361,10.721,10.7311,7762.5
2005-04-08 12:55:00,21.33,21.34,21.26,21.27,35100.0,10.7311,10.7361,10.6958,10.7009,35100.0
2005-04-08 13:00:00,21.27,21.28,21.27,21.28,9112.5,10.7009,10.7059,10.7009,10.7059,9112.5
2005-04-08 13:05:00,21.28,21.31,21.28,21.29,21262.5,10.7059,10.721,10.7059,10.7109,21262.5
2005-04-08 13:10:00,21.29,21.36,21.29,21.34,22275.0,10.7109,10.7462,10.7109,10.7361,22275.0
2005-04-08 13:15:00,21.34,21.35,21.31,21.31,29700.0,10.7361,10.7411,10.721,10.721,29700.0
2005-04-08 13:20:00,21.31,21.35,21.31,21.35,32737.5,10.721,10.7411,10.721,10.7411,32737.5
2005-04-08 13:25:00,21.34,21.37,21.32,21.37,43200.0,10.7361,10.7512,10.726,10.7512,43200.0
2005-04-08 13:30:00,21.36,21.38,21.36,21.37,19575.0,10.7462,10.7562,10.7462,10.7512,19575.0
2005-04-08 13:35:00,21.37,21.39,21.37,21.38,13837.5,10.7512,10.7612,10.7512,10.7562,13837.5
2005-04-08 13:40:00,21.39,21.39,21.38,21.39,3375.0,10.7612,10.7612,10.7562,10.7612,3375.0
2005-04-08 13:45:00,21.39,21.39,21.35,21.35,12150.0,10.7612,10.7612,10.7411,10.7411,12150.0
2005-04-08 13:50:00,21.33,21.35,21.33,21.34,13162.5,10.7311,10.7411,10.7311,10.7361,13162.5
2005-04-08 13:55:00,21.34,21.37,21.34,21.35,4725.0,10.7361,10.7512,10.7361,10.7411,4725.0
2005-04-08 14:00:00,21.35,21.35,21.31,21.32,22950.0,10.7411,10.7411,10.721,10.726,22950.0
2005-04-08 14:05:00,21.32,21.32,21.25,21.31,62100.0,10.726,10.726,10.6908,10.721,62100.0
2005-04-08 14:10:00,21.31,21.33,21.31,21.32,13162.5,10.721,10.7311,10.721,10.726,13162.5
2005-04-08 14:15:00,21.32,21.32,21.22,21.28,44887.5,10.726,10.726,10.6757,10.7059,44887.5
2005-04-08 14:20:00,21.28,21.28,21.27,21.27,6412.5,10.7059,10.7059,10.7009,10.7009,6412.5
2005-04-08 14:25:00,21.27,21.29,21.23,21.23,40837.5,10.7009,10.7109,10.6808,10.6808,40837.5
2005-04-08 14:30:00,21.23,21.25,21.21,21.25,26662.5,10.6808,10.6908,10.6707,10.6908,26662.5
2005-04-08 14:35:00,21.25,21.25,21.22,21.23,14850.0,10.6908,10.6908,10.6757,10.6808,14850.0
2005-04-08 14:40:00,21.23,21.24,21.21,21.21,16537.5,10.6808,10.6858,10.6707,10.6707,16537.5
2005-04-08 14:45:00,21.21,21.23,21.2,21.21,36112.5,10.6707,10.6808,10.6657,10.6707,36112.5
2005-04-08 14:50:00,21.22,21.22,21.2,21.21,30712.5,10.6757,10.6757,10.6657,10.6707,30712.5
2005-04-08 14:55:00,21.21,21.21,21.2,21.2,9112.5,10.6707,10.6707,10.6657,10.6657,9112.5
2005-04-08 15:00:00,21.2,21.21,21.16,21.18,33412.5,10.6657,10.6707,10.6455,10.6556,33412.5
2005-04-08 15:05:00,21.17,21.17,21.15,21.16,24300.0,10.6506,10.6506,10.6405,10.6455,24300.0
2005-04-08 15:10:00,21.16,21.16,21.11,21.13,32737.5,10.6455,10.6455,10.6204,10.6304,32737.5
2005-04-08 15:15:00,21.13,21.14,21.04,21.06,69525.0,10.6304,10.6355,10.5852,10.5952,69525.0
2005-04-08 15:20:00,21.05,21.09,21.05,21.09,33075.0,10.5902,10.6103,10.5902,10.6103,33075.0
2005-04-08 15:25:00,21.09,21.1,21.07,21.09,39825.0,10.6103,10.6153,10.6003,10.6103,39825.0
2005-04-08 15:30:00,21.09,21.09,21.05,21.08,54675.0,10.6103,10.6103,10.5902,10.6053,54675.0
2005-04-08 15:35:00,21.08,21.1,21.08,21.1,26325.0,10.6053,10.6153,10.6053,10.6153,26325.0
2005-04-08 15:40:00,21.09,21.11,21.08,21.09,67500.0,10.6103,10.6204,10.6053,10.6103,67500.0
2005-04-08 15:45:00,21.09,21.14,21.09,21.14,69187.5,10.6103,10.6355,10.6103,10.6355,69187.5
2005-04-08 15:50:00,21.14,21.18,21.14,21.17,46912.5,10.6355,10.6556,10.6355,10.6506,46912.5
2005-04-08 15:55:00,21.18,21.18,21.13,21.15,84712.5,10.6556,10.6556,10.6304,10.6405,84712.5
2005-04-11 09:30:00,21.1,21.27,20.99,21.03,79312.5,10.6153,10.7009,10.56,10.5801,79312.5
2005-04-11 09:35:00,21.04,21.13,21.01,21.12,68175.0,10.5852,10.6304,10.5701,10.6254,68175.0
2005-04-11 09:40:00,21.09,21.1,21.07,21.08,46575.0,10.6103,10.6153,10.6003,10.6053,46575.0
2005-04-11 09:45:00,21.07,21.13,21.07,21.07,29025.0,10.6003,10.6304,10.6003,10.6003,29025.0
2005-04-11 09:50:00,21.08,21.08,21.04,21.08,35775.0,10.6053,10.6053,10.5852,10.6053,35775.0
2005-04-11 09:55:00,21.07,21.07,21.05,21.05,11812.5,10.6003,10.6003,10.5902,10.5902,11812.5
2005-04-11 10:00:00,21.04,21.04,21.03,21.04,14512.5,10.5852,10.5852,10.5801,10.5852,14512.5
2005-04-11 10:05:00,21.04,21.05,21.01,21.04,36450.0,10.5852,10.5902,10.5701,10.5852,36450.0
2005-04-11 10:10:00,21.04,21.04,21.03,21.04,11475.0,10.5852,10.5852,10.5801,10.5852,11475.0
2005-04-11 10:15:00,21.04,21.04,21.0,21.0,21937.5,10.5852,10.5852,10.565,10.565,21937.5
2005-04-11 10:20:00,20.98,21.01,20.91,20.99,103275.0,10.555,10.5701,10.5198,10.56,103275.0
2005-04-11 10:25:00,20.99,20.99,20.9,20.94,122512.5,10.56,10.56,10.5147,10.5349,122512.5
2005-04-11 10:30:00,20.94,20.95,20.92,20.95,47587.5,10.5349,10.5399,10.5248,10.5399,47587.5
2005-04-11 10:35:00,20.95,20.97,20.87,20.87,94162.5,10.5399,10.5499,10.4996,10.4996,94162.5
2005-04-11 10:40:00,20.86,20.87,20.84,20.86,39825.0,10.4946,10.4996,10.4845,10.4946,39825.0
2005-04-11 10:45:00,20.86,20.86,20.76,20.76,76612.5,10.4946,10.4946,10.4443,10.4443,76612.5
2005-04-11 10:50:00,20.76,20.78,20.75,20.77,69525.0,10.4443,10.4544,10.4393,10.4493,69525.0
2005-04-11 10:55:00,20.77,20.77,20.68,20.7,185625.0,10.4493,10.4493,10.404,10.4141,185625.0
2005-04-11 11:00:00,20.7,20.72,20.64,20.7,79987.5,10.4141,10.4242,10.3839,10.4141,79987.5
2005-04-11 11:05:00,20.71,20.78,20.71,20.75,168075.0,10.4191,10.4544,10.4191,10.4393,168075.0
2005-04-11 11:10:00,20.76,20.76,20.74,20.75,49275.0,10.4443,10.4443,10.4342,10.4393,49275.0
2005-04-11 11:15:00,20.75,20.76,20.73,20.75,41850.0,10.4393,10.4443,10.4292,10.4393,41850.0
2005-04-11 11:20:00,20.75,20.77,20.74,20.74,143775.0,10.4393,10.4493,10.4342,10.4342,143775.0
2005-04-11 11:25:00,20.74,20.76,20.74,20.74,24975.0,10.4342,10.4443,10.4342,10.4342,24975.0
2005-04-11 11:30:00,20.74,20.74,20.69,20.72,28687.5,10.4342,10.4342,10.4091,10.4242,28687.5
2005-04-11 11:35:00,20.73,20.77,20.7,20.77,56025.0,10.4292,10.4493,10.4141,10.4493,56025.0
2005-04-11 11:40:00,20.77,20.78,20.73,20.73,32062.5,10.4493,10.4544,10.4292,10.4292,32062.5
2005-04-11 11:45:00,20.74,20.74,20.72,20.72,8437.5,10.4342,10.4342,10.4242,10.4242,8437.5
2005-04-11 11:50:00,20.72,20.75,20.71,20.74,46575.0,10.4242,10.4393,10.4191,10.4342,46575.0
2005-04-11 11:55:00,20.74,20.74,20.72,20.72,24300.0,10.4342,10.4342,10.4242,10.4242,24300.0
2005-04-11 12:00:00,20.73,20.75,20.72,20.73,97537.5,10.4292,10.4393,10.4242,10.4292,97537.5
2005-04-11 12:05:00,20.74,20.74,20.72,20.74,18225.0,10.4342,10.4342,10.4242,10.4342,18225.0
2005-04-11 12:10:00,20.74,20.75,20.74,20.75,11137.5,10.4342,10.4393,10.4342,10.4393,11137.5
2005-04-11 12:15:00,20.74,20.75,20.68,20.71,50287.5,10.4342,10.4393,10.404,10.4191,50287.5
2005-04-11 12:20:00,20.7,20.7,20.65,20.65,20925.0,10.4141,10.4141,10.389,10.389,20925.0
2005-04-11 12:25:00,20.66,20.72,20.66,20.72,55350.0,10.394,10.4242,10.394,10.4242,55350.0
2005-04-11 12:30:00,20.72,20.82,20.72,20.81,35437.5,10.4242,10.4745,10.4242,10.4695,35437.5
2005-04-11 12:35:00,20.81,20.84,20.76,20.77,33750.0,10.4695,10.4845,10.4443,10.4493,33750.0
2005-04-11 12:40:00,20.78,20.79,20.77,20.77,20250.0,10.4544,10.4594,10.4493,10.4493,20250.0
2005-04-11 12:45:00,20.77,20.79,20.73,20.75,42862.5,10.4493,10.4594,10.4292,10.4393,42862.5
2005-04-11 12:50:00,20.75,20.75,20.7,20.71,26662.5,10.4393,10.4393,10.4141,10.4191,26662.5
2005-04-11 12:55:00,20.7,20.72,20.7,20.72,3375.0,10.4141,10.4242,10.4141,10.4242,3375.0
2005-04-11 13:00:00,20.73,20.79,20.73,20.78,19237.5,10.4292,10.4594,10.4292,10.4544,19237.5
2005-04-11 13:05:00,20.79,20.79,20.75,20.75,26662.5,10.4594,10.4594,10.4393,10.4393,26662.5
2005-04-11 13:10:00,20.75,20.76,20.73,20.74,71887.5,10.4393,10.4443,10.4292,10.4342,71887.5
2005-04-11 13:15:00,20.74,20.77,20.71,20.76,43200.0,10.4342,10.4493,10.4191,10.4443,43200.0
2005-04-11 13:20:00,20.77,20.78,20.76,20.76,9112.5,10.4493,10.4544,10.4443,10.4443,9112.5
2005-04-11 13:25:00,20.76,20.77,20.76,20.77,2700.0,10.4443,10.4493,10.4443,10.4493,2700.0
2005-04-11 13:30:00,20.77,20.77,20.76,20.76,27000.0,10.4493,10.4493,10.4443,10.4443,27000.0
2005-04-11 13:35:00,20.76,20.77,20.75,20.76,21600.0,10.4443,10.4493,10.4393,10.4443,21600.0
2005-04-11 13:40:00,20.76,20.76,20.72,20.72,14850.0,10.4443,10.4443,10.4242,10.4242,14850.0
2005-04-11 13:45:00,20.72,20.74,20.66,20.66,49612.5,10.4242,10.4342,10.394,10.394,49612.5
2005-04-11 13:50:00,20.66,20.7,20.63,20.64,40500.0,10.394,10.4141,10.3789,10.3839,40500.0
2005-04-11 13:55:00,20.64,20.65,20.63,20.63,14175.0,10.3839,10.389,10.3789,10.3789,14175.0
2005-04-11 14:00:00,20.63,20.64,20.63,20.63,59062.5,10.3789,10.3839,10.3789,10.3789,59062.5
2005-04-11 14:05:00,20.63,20.63,20.61,20.61,37800.0,10.3789,10.3789,10.3688,10.3688,37800.0
2005-04-11 14:10:00,20.61,20.62,20.6,20.61,20925.0,10.3688,10.3739,10.3638,10.3688,20925.0
2005-04-11 14:15:00,20.61,20.62,20.61,20.61,8775.0,10.3688,10.3739,10.3688,10.3688,8775.0
2005-04-11 14:20:00,20.62,20.66,20.62,20.64,21262.5,10.3739,10.394,10.3739,10.3839,21262.5
2005-04-11 14:25:00,20.64,20.64,20.58,20.58,76950.0,10.3839,10.3839,10.3537,10.3537,76950.0
2005-04-11 14:30:00,20.58,20.65,20.57,20.63,64462.5,10.3537,10.389,10.3487,10.3789,64462.5
2005-04-11 14:35:00,20.63,20.69,20.63,20.68,34087.5,10.3789,10.4091,10.3789,10.404,34087.5
2005-04-11 14:40:00,20.68,20.69,20.66,20.67,33750.0,10.404,10.4091,10.394,10.399,33750.0
2005-04-11 14:45:00,20.67,20.72,20.67,20.72,60412.5,10.399,10.4242,10.399,10.4242,60412.5
2005-04-11 14:50:00,20.72,20.74,20.72,20.73,44212.5,10.4242,10.4342,10.4242,10.4292,44212.5
2005-04-11 14:55:00,20.73,20.73,20.72,20.73,49612.5,10.4292,10.4292,10.4242,10.4292,49612.5
2005-04-11 15:00:00,20.73,20.73,20.72,20.73,75262.5,10.4292,10.4292,10.4242,10.4292,75262.5
2005-04-11 15:05:00,20.73,20.75,20.72,20.75,50962.5,10.4292,10.4393,10.4242,10.4393,50962.5
2005-04-11 15:10:00,20.75,20.75,20.74,20.75,19912.5,10.4393,10.4393,10.4342,10.4393,19912.5
2005-04-11 15:15:00,20.75,20.76,20.75,20.76,12825.0,10.4393,10.4443,10.4393,10.4443,12825.0
2005-04-11 15:20:00,20.76,20.8,20.76,20.78,94162.5,10.4443,10.4644,10.4443,10.4544,94162.5
2005-04-11 15:25:00,20.79,20.83,20.79,20.8,51300.0,10.4594,10.4795,10.4594,10.4644,51300.0
2005-04-11 15:30:00,20.8,20.8,20.73,20.74,38812.5,10.4644,10.4644,10.4292,10.4342,38812.5
2005-04-11 15:35:00,20.74,20.75,20.73,20.73,71887.5,10.4342,10.4393,10.4292,10.4292,71887.5
2005-04-11 15:40:00,20.73,20.77,20.73,20.77,22950.0,10.4292,10.4493,10.4292,10.4493,22950.0
2005-04-11 15:45:00,20.77,20.77,20.75,20.75,60750.0,10.4493,10.4493,10.4393,10.4393,60750.0
2005-04-11 15:50:00,20.75,20.82,20.75,20.81,92475.0,10.4393,10.4745,10.4393,10.4695,92475.0
2005-04-11 15:55:00,20.81,20.82,20.79,20.79,129937.5,10.4695,10.4745,10.4594,10.4594,129937.5
2005-04-12 09:30:00,20.7,20.82,20.69,20.75,140400.0,10.4141,10.4745,10.4091,10.4393,140400.0
2005-04-12 09:35:00,20.76,20.77,20.65,20.67,41175.0,10.4443,10.4493,10.389,10.399,41175.0
2005-04-12 09:40:00,20.67,20.73,20.63,20.68,64462.5,10.399,10.4292,10.3789,10.404,64462.5
2005-04-12 09:45:00,20.69,20.69,20.61,20.62,41175.0,10.4091,10.4091,10.3688,10.3739,41175.0
2005-04-12 09:50:00,20.63,20.66,20.6,20.61,31050.0,10.3789,10.394,10.3638,10.3688,31050.0
2005-04-12 09:55:00,20.6,20.62,20.59,20.59,53325.0,10.3638,10.3739,10.3588,10.3588,53325.0
2005-04-12 10:00:00,20.6,20.6,20.53,20.59,54337.5,10.3638,10.3638,10.3286,10.3588,54337.5
2005-04-12 10:05:00,20.59,20.59,20.52,20.53,44212.5,10.3588,10.3588,10.3236,10.3286,44212.5
2005-04-12 10:10:00,20.52,20.52,20.5,20.52,38137.5,10.3236,10.3236,10.3135,10.3236,38137.5
2005-04-12 10:15:00,20.52,20.55,20.51,20.55,49275.0,10.3236,10.3386,10.3185,10.3386,49275.0
2005-04-12 10:20:00,20.55,20.56,20.52,20.54,26325.0,10.3386,10.3437,10.3236,10.3336,26325.0
2005-04-12 10:25:00,20.54,20.56,20.52,20.55,31387.5,10.3336,10.3437,10.3236,10.3386,31387.5
2005-04-12 10:30:00,20.55,20.56,20.51,20.51,35775.0,10.3386,10.3437,10.3185,10.3185,35775.0
2005-04-12 10:35:00,20.51,20.52,20.45,20.45,46912.5,10.3185,10.3236,10.2883,10.2883,46912.5
2005-04-12 10:40:00,20.45,20.45,20.37,20.38,61762.5,10.2883,10.2883,10.2481,10.2531,61762.5
2005-04-12 10:45:00,20.37,20.4,20.35,20.38,58387.5,10.2481,10.2632,10.238,10.2531,58387.5
2005-04-12 10:50:00,20.38,20.4,20.34,20.34,63112.5,10.2531,10.2632,10.233,10.233,63112.5
2005-04-12 10:55:00,20.34,20.37,20.31,20.36,92475.0,10.233,10.2481,10.2179,10.2431,92475.0
2005-04-12 11:00:00,20.36,20.38,20.34,20.37,69525.0,10.2431,10.2531,10.233,10.2481,69525.0
2005-04-12 11:05:00,20.36,20.41,20.36,20.41,54675.0,10.2431,10.2682,10.2431,10.2682,54675.0
2005-04-12 11:10:00,20.41,20.41,20.32,20.33,39487.5,10.2682,10.2682,10.2229,10.228,39487.5
2005-04-12 11:15:00,20.33,20.36,20.32,20.33,23625.0,10.228,10.2431,10.2229,10.228,23625.0
2005-04-12 11:20:00,20.33,20.35,20.31,20.32,14512.5,10.228,10.238,10.2179,10.2229,14512.5
2005-04-12 11:25:00,20.3,20.3,20.27,20.29,94500.0,10.2129,10.2129,10.1978,10.2078,94500.0
2005-04-12 11:30:00,20.3,20.3,20.28,20.28,22950.0,10.2129,10.2129,10.2028,10.2028,22950.0
2005-04-12 11:35:00,20.28,20.3,20.28,20.3,29700.0,10.2028,10.2129,10.2028,10.2129,29700.0
2005-04-12 11:40:00,20.3,20.3,20.29,20.29,35437.5,10.2129,10.2129,10.2078,10.2078,35437.5
2005-04-12 11:45:00,20.29,20.3,20.29,20.3,25987.5,10.2078,10.2129,10.2078,10.2129,25987.5
2005-04-12 11:50:00,20.29,20.3,20.27,20.27,58050.0,10.2078,10.2129,10.1978,10.1978,58050.0
2005-04-12 11:55:00,20.27,20.27,20.24,20.25,30375.0,10.1978,10.1978,10.1827,10.1877,30375.0
2005-04-12 12:00:00,20.25,20.25,20.19,20.2,88425.0,10.1877,10.1877,10.1575,10.1626,88425.0
2005-04-12 12:05:00,20.2,20.22,20.2,20.21,28012.5,10.1626,10.1726,10.1626,10.1676,28012.5
2005-04-12 12:10:00,20.21,20.22,20.21,20.22,10800.0,10.1676,10.1726,10.1676,10.1726,10800.0
2005-04-12 12:15:00,20.22,20.22,20.22,20.22,10462.5,10.1726,10.1726,10.1726,10.1726,10462.5
2005-04-12 12:20:00,20.22,20.24,20.22,20.24,48937.5,10.1726,10.1827,10.1726,10.1827,48937.5
2005-04-12 12:25:00,20.24,20.25,20.23,20.24,19237.5,10.1827,10.1877,10.1777,10.1827,19237.5
2005-04-12 12:30:00,20.24,20.27,20.24,20.27,33412.5,10.1827,10.1978,10.1827,10.1978,33412.5
2005-04-12 12:35:00,20.27,20.27,20.26,20.27,14175.0,10.1978,10.1978,10.1927,10.1978,14175.0
2005-04-12 12:40:00,20.26,20.26,20.25,20.26,8775.0,10.1927,10.1927,10.1877,10.1927,8775.0
2005-04-12 12:45:00,20.26,20.28,20.25,20.28,61762.5,10.1927,10.2028,10.1877,10.2028,61762.5
2005-04-12 12:50:00,20.28,20.28,20.27,20.28,12487.5,10.2028,10.2028,10.1978,10.2028,12487.5
2005-04-12 12:55:00,20.28,20.29,20.26,20.26,27675.0,10.2028,10.2078,10.1927,10.1927,27675.0
2005-04-12 13:00:00,20.25,20.27,20.25,20.27,7762.5,10.1877,10.1978,10.1877,10.1978,7762.5
2005-04-12 13:05:00,20.27,20.28,20.27,20.27,27000.0,10.1978,10.2028,10.1978,10.1978,27000.0
2005-04-12 13:10:00,20.27,20.27,20.23,20.25,40837.5,10.1978,10.1978,10.1777,10.1877,40837.5
2005-04-12 13:15:00,20.25,20.25,20.24,20.24,23625.0,10.1877,10.1877,10.1827,10.1827,23625.0
2005-04-12 13:20:00,20.25,20.27,20.25,20.27,18562.5,10.1877,10.1978,10.1877,10.1978,18562.5
2005-04-12 13:25:00,20.26,20.27,20.25,20.25,14512.5,10.1927,10.1978,10.1877,10.1877,14512.5
2005-04-12 13:30:00,20.26,20.26,20.21,20.24,52312.5,10.1927,10.1927,10.1676,10.1827,52312.5
2005-04-12 13:35:00,20.23,20.27,20.21,20.27,109687.5,10.1777,10.1978,10.1676,10.1978,109687.5
2005-04-12 13:40:00,20.27,20.27,20.25,20.25,21600.0,10.1978,10.1978,10.1877,10.1877,21600.0
2005-04-12 13:45:00,20.25,20.25,20.24,20.24,24300.0,10.1877,10.1877,10.1827,10.1827,24300.0
2005-04-12 13:50:00,20.25,20.27,20.25,20.27,21600.0,10.1877,10.1978,10.1877,10.1978,21600.0
2005-04-12 13:55:00,20.26,20.27,20.23,20.24,43537.5,10.1927,10.1978,10.1777,10.1827,43537.5
2005-04-12 14:00:00,20.23,20.27,20.2,20.27,118462.5,10.1777,10.1978,10.1626,10.1978,118462.5
2005-04-12 14:05:00,20.27,20.3,20.24,20.29,151537.5,10.1978,10.2129,10.1827,10.2078,151537.5
2005-04-12 14:10:00,20.3,20.33,20.26,20.28,189337.5,10.2129,10.228,10.1927,10.2028,189337.5
2005-04-12 14:15:00,20.28,20.37,20.28,20.35,175837.5,10.2028,10.2481,10.2028,10.238,175837.5
2005-04-12 14:20:00,20.35,20.4,20.35,20.39,207562.5,10.238,10.2632,10.238,10.2582,207562.5
2005-04-12 14:25:00,20.39,20.41,20.36,20.38,162675.0,10.2582,10.2682,10.2431,10.2531,162675.0
2005-04-12 14:30:00,20.37,20.41,20.35,20.41,77287.5,10.2481,10.2682,10.238,10.2682,77287.5
2005-04-12 14:35:00,20.4,20.43,20.38,20.43,95175.0,10.2632,10.2783,10.2531,10.2783,95175.0
2005-04-12 14:40:00,20.43,20.51,20.39,20.5,167062.5,10.2783,10.3185,10.2582,10.3135,167062.5
2005-04-12 14:45:00,20.5,20.56,20.47,20.55,151875.0,10.3135,10.3437,10.2984,10.3386,151875.0
2005-04-12 14:50:00,20.54,20.6,20.53,20.57,71550.0,10.3336,10.3638,10.3286,10.3487,71550.0
2005-04-12 14:55:00,20.6,20.63,20.6,20.6,79650.0,10.3638,10.3789,10.3638,10.3638,79650.0
2005-04-12 15:00:00,20.61,20.68,20.59,20.65,54675.0,10.3688,10.404,10.3588,10.389,54675.0
2005-04-12 15:05:00,20.65,20.7,20.62,20.68,64125.0,10.389,10.4141,10.3739,10.404,64125.0
2005-04-12 15:10:00,20.69,20.69,20.61,20.61,80325.0,10.4091,10.4091,10.3688,10.3688,80325.0
2005-04-12 15:15:00,20.61,20.69,20.61,20.66,68512.5,10.3688,10.4091,10.3688,10.394,68512.5
2005-04-12 15:20:00,20.67,20.68,20.65,20.66,37800.0,10.399,10.404,10.389,10.394,37800.0
2005-04-12 15:25:00,20.66,20.66,20.64,20.66,50625.0,10.394,10.394,10.3839,10.394,50625.0
2005-04-12 15:30:00,20.67,20.72,20.66,20.71,83362.5,10.399,10.4242,10.394,10.4191,83362.5
2005-04-12 15:35:00,20.71,20.75,20.71,20.73,66150.0,10.4191,10.4393,10.4191,10.4292,66150.0
2005-04-12 15:40:00,20.73,20.73,20.68,20.72,72225.0,10.4292,10.4292,10.404,10.4242,72225.0
2005-04-12 15:45:00,20.72,20.74,20.71,20.74,48937.5,10.4242,10.4342,10.4191,10.4342,48937.5
2005-04-12 15:50:00,20.74,20.84,20.73,20.79,248400.0,10.4342,10.4845,10.4292,10.4594,248400.0
2005-04-12 15:55:00,20.79,20.81,20.76,20.79,186975.0,10.4594,10.4695,10.4443,10.4594,186975.0
2005-04-13 09:30:00,20.74,20.79,20.69,20.76,97537.5,10.4342,10.4594,10.4091,10.4443,97537.5
2005-04-13 09:35:00,20.76,20.79,20.74,20.77,40500.0,10.4443,10.4594,10.4342,10.4493,40500.0
2005-04-13 09:40:00,20.78,20.79,20.73,20.79,36112.5,10.4544,10.4594,10.4292,10.4594,36112.5
2005-04-13 09:45:00,20.79,20.79,20.75,20.78,28350.0,10.4594,10.4594,10.4393,10.4544,28350.0
2005-04-13 09:50:00,20.76,20.76,20.68,20.73,57037.5,10.4443,10.4443,10.404,10.4292,57037.5
2005-04-13 09:55:00,20.69,20.78,20.69,20.78,30712.5,10.4091,10.4544,10.4091,10.4544,30712.5
2005-04-13 10:00:00,20.77,20.78,20.73,20.73,31725.0,10.4493,10.4544,10.4292,10.4292,31725.0
2005-04-13 10:05:00,20.73,20.78,20.73,20.75,45225.0,10.4292,10.4544,10.4292,10.4393,45225.0
2005-04-13 10:10:00,20.75,20.77,20.73,20.76,24637.5,10.4393,10.4493,10.4292,10.4443,24637.5
2005-04-13 10:15:00,20.75,20.78,20.74,20.78,13837.5,10.4393,10.4544,10.4342,10.4544,13837.5
2005-04-13 10:20:00,20.76,20.81,20.76,20.81,36787.5,10.4443,10.4695,10.4443,10.4695,36787.5
2005-04-13 10:25:00,20.81,20.81,20.79,20.81,16200.0,10.4695,10.4695,10.4594,10.4695,16200.0
2005-04-13 10:30:00,20.81,20.89,20.81,20.87,75937.5,10.4695,10.5097,10.4695,10.4996,75937.5
2005-04-13 10:35:00,20.86,20.86,20.83,20.84,22612.5,10.4946,10.4946,10.4795,10.4845,22612.5
2005-04-13 10:40:00,20.83,20.84,20.82,20.82,16537.5,10.4795,10.4845,10.4745,10.4745,16537.5
2005-04-13 10:45:00,20.82,20.84,20.76,20.77,31050.0,10.4745,10.4845,10.4443,10.4493,31050.0
2005-04-13 10:50:00,20.76,20.78,20.73,20.77,33412.5,10.4443,10.4544,10.4292,10.4493,33412.5
2005-04-13 10:55:00,20.78,20.8,20.76,20.78,37800.0,10.4544,10.4644,10.4443,10.4544,37800.0
2005-04-13 11:00:00,20.78,20.78,20.73,20.75,29700.0,10.4544,10.4544,10.4292,10.4393,29700.0
2005-04-13 11:05:00,20.76,20.78,20.75,20.76,16537.5,10.4443,10.4544,10.4393,10.4443,16537.5
2005-04-13 11:10:00,20.75,20.76,20.74,20.75,11475.0,10.4393,10.4443,10.4342,10.4393,11475.0
2005-04-13 11:15:00,20.75,20.78,20.75,20.76,15525.0,10.4393,10.4544,10.4393,10.4443,15525.0
2005-04-13 11:20:00,20.77,20.77,20.74,20.74,30712.5,10.4493,10.4493,10.4342,10.4342,30712.5
2005-04-13 11:25:00,20.74,20.75,20.68,20.72,133650.0,10.4342,10.4393,10.404,10.4242,133650.0
2005-04-13 11:30:00,20.71,20.74,20.71,20.73,20250.0,10.4191,10.4342,10.4191,10.4292,20250.0
2005-04-13 11:35:00,20.73,20.75,20.71,20.72,20587.5,10.4292,10.4393,10.4191,10.4242,20587.5
2005-04-13 11:40:00,20.72,20.74,20.71,20.72,15187.5,10.4242,10.4342,10.4191,10.4242,15187.5
2005-04-13 11:45:00,20.72,20.76,20.71,20.73,49612.5,10.4242,10.4443,10.4191,10.4292,49612.5
2005-04-13 11:50:00,20.73,20.73,20.72,20.73,9112.5,10.4292,10.4292,10.4242,10.4292,9112.5
2005-04-13 11:55:00,20.73,20.73,20.71,20.71,16200.0,10.4292,10.4292,10.4191,10.4191,16200.0
2005-04-13 12:00:00,20.71,20.71,20.7,20.7,45562.5,10.4191,10.4191,10.4141,10.4141,45562.5
2005-04-13 12:05:00,20.69,20.7,20.68,20.69,18900.0,10.4091,10.4141,10.404,10.4091,18900.0
2005-04-13 12:10:00,20.69,20.7,20.67,20.69,47250.0,10.4091,10.4141,10.399,10.4091,47250.0
2005-04-13 12:15:00,20.67,20.69,20.65,20.66,32737.5,10.399,10.4091,10.389,10.394,32737.5
2005-04-13 12:20:00,20.65,20.66,20.64,20.66,24637.5,10.389,10.394,10.3839,10.394,24637.5
2005-04-13 12:25:00,20.66,20.66,20.65,20.65,14175.0,10.394,10.394,10.389,10.389,14175.0
2005-04-13 12:30:00,20.65,20.65,20.65,20.65,31050.0,10.389,10.389,10.389,10.389,31050.0
2005-04-13 12:35:00,20.66,20.67,20.65,20.66,7762.5,10.394,10.399,10.389,10.394,7762.5
2005-04-13 12:40:00,20.66,20.67,20.65,20.66,16875.0,10.394,10.399,10.389,10.394,16875.0
2005-04-13 12:45:00,20.66,20.68,20.66,20.66,17550.0,10.394,10.404,10.394,10.394,17550.0
2005-04-13 12:50:00,20.67,20.7,20.67,20.69,15187.5,10.399,10.4141,10.399,10.4091,15187.5
2005-04-13 12:55:00,20.69,20.71,20.68,20.71,12825.0,10.4091,10.4191,10.404,10.4191,12825.0
2005-04-13 13:00:00,20.71,20.72,20.71,20.71,19237.5,10.4191,10.4242,10.4191,10.4191,19237.5
2005-04-13 13:05:00,20.71,20.72,20.68,20.7,21262.5,10.4191,10.4242,10.404,10.4141,21262.5
2005-04-13 13:10:00,20.7,20.7,20.68,20.7,10800.0,10.4141,10.4141,10.404,10.4141,10800.0
2005-04-13 13:15:00,20.7,20.73,20.68,20.71,33075.0,10.4141,10.4292,10.404,10.4191,33075.0
2005-04-13 13:20:00,20.72,20.72,20.68,20.69,22275.0,10.4242,10.4242,10.404,10.4091,22275.0
2005-04-13 13:25:00,20.69,20.69,20.65,20.65,21600.0,10.4091,10.4091,10.389,10.389,21600.0
2005-04-13 13:30:00,20.65,20.65,20.61,20.64,44887.5,10.389,10.389,10.3688,10.3839,44887.5
2005-04-13 13:35:00,20.63,20.63,20.59,20.61,24300.0,10.3789,10.3789,10.3588,10.3688,24300.0
2005-04-13 13:40:00,20.6,20.64,20.58,20.59,24637.5,10.3638,10.3839,10.3537,10.3588,24637.5
2005-04-13 13:45:00,20.6,20.6,20.54,20.57,16200.0,10.3638,10.3638,10.3336,10.3487,16200.0
2005-04-13 13:50:00,20.57,20.57,20.53,20.54,23962.5,10.3487,10.3487,10.3286,10.3336,23962.5
2005-04-13 13:55:00,20.53,20.55,20.52,20.55,21600.0,10.3286,10.3386,10.3236,10.3386,21600.0
2005-04-13 14:00:00,20.55,20.57,20.54,20.54,23287.5,10.3386,10.3487,10.3336,10.3336,23287.5
2005-04-13 14:05:00,20.54,20.59,20.54,20.57,28350.0,10.3336,10.3588,10.3336,10.3487,28350.0
2005-04-13 14:10:00,20.56,20.57,20.49,20.52,23962.5,10.3437,10.3487,10.3085,10.3236,23962.5
2005-04-13 14:15:00,20.53,20.55,20.53,20.53,7087.5,10.3286,10.3386,10.3286,10.3286,7087.5
2005-04-13 14:20:00,20.52,20.55,20.52,20.55,12150.0,10.3236,10.3386,10.3236,10.3386,12150.0
2005-04-13 14:25:00,20.55,20.55,20.51,20.52,20925.0,10.3386,10.3386,10.3185,10.3236,20925.0
2005-04-13 14:30:00,20.52,20.54,20.48,20.49,12150.0,10.3236,10.3336,10.3034,10.3085,12150.0
2005-04-13 14:35:00,20.49,20.54,20.49,20.54,48262.5,10.3085,10.3336,10.3085,10.3336,48262.5
2005-04-13 14:40:00,20.53,20.56,20.53,20.56,19575.0,10.3286,10.3437,10.3286,10.3437,19575.0
2005-04-13 14:45:00,20.56,20.56,20.51,20.51,15525.0,10.3437,10.3437,10.3185,10.3185,15525.0
2005-04-13 14:50:00,20.51,20.53,20.47,20.47,27337.5,10.3185,10.3286,10.2984,10.2984,27337.5
2005-04-13 14:55:00,20.47,20.49,20.44,20.49,21937.5,10.2984,10.3085,10.2833,10.3085,21937.5
2005-04-13 15:00:00,20.48,20.49,20.43,20.44,29700.0,10.3034,10.3085,10.2783,10.2833,29700.0
2005-04-13 15:05:00,20.44,20.46,20.43,20.45,17550.0,10.2833,10.2934,10.2783,10.2883,17550.0
2005-04-13 15:10:00,20.46,20.47,20.44,20.45,19912.5,10.2934,10.2984,10.2833,10.2883,19912.5
2005-04-13 15:15:00,20.45,20.46,20.44,20.44,7087.5,10.2883,10.2934,10.2833,10.2833,7087.5
2005-04-13 15:20:00,20.44,20.44,20.4,20.41,30375.0,10.2833,10.2833,10.2632,10.2682,30375.0
2005-04-13 15:25:00,20.41,20.44,20.41,20.41,20587.5,10.2682,10.2833,10.2682,10.2682,20587.5
2005-04-13 15:30:00,20.42,20.42,20.39,20.41,34087.5,10.2732,10.2732,10.2582,10.2682,34087.5
2005-04-13 15:35:00,20.41,20.42,20.37,20.37,43875.0,10.2682,10.2732,10.2481,10.2481,43875.0
2005-04-13 15:40:00,20.38,20.46,20.38,20.46,47587.5,10.2531,10.2934,10.2531,10.2934,47587.5
2005-04-13 15:45:00,20.47,20.47,20.45,20.46,39150.0,10.2984,10.2984,10.2883,10.2934,39150.0
2005-04-13 15:50:00,20.46,20.49,20.46,20.47,57037.5,10.2934,10.3085,10.2934,10.2984,57037.5
2005-04-13 15:55:00,20.47,20.52,20.45,20.46,150525.0,10.2984,10.3236,10.2883,10.2934,150525.0
2005-04-14 09:30:00,20.46,20.57,20.46,20.51,141750.0,10.2934,10.3487,10.2934,10.3185,141750.0
2005-04-14 09:35:00,20.5,20.51,20.41,20.43,181237.5,10.3135,10.3185,10.2682,10.2783,181237.5
2005-04-14 09:40:00,20.43,20.48,20.34,20.43,185287.5,10.2783,10.3034,10.233,10.2783,185287.5
2005-04-14 09:45:00,20.41,20.49,20.36,20.49,119475.0,10.2682,10.3085,10.2431,10.3085,119475.0
2005-04-14 09:50:00,20.49,20.53,20.35,20.44,158287.5,10.3085,10.3286,10.238,10.2833,158287.5
2005-04-14 09:55:00,20.43,20.53,20.41,20.42,110025.0,10.2783,10.3286,10.2682,10.2732,110025.0
2005-04-14 10:00:00,20.42,20.53,20.41,20.5,74587.5,10.2732,10.3286,10.2682,10.3135,74587.5
2005-04-14 10:05:00,20.48,20.51,20.44,20.47,69862.5,10.3034,10.3185,10.2833,10.2984,69862.5
2005-04-14 10:10:00,20.46,20.46,20.39,20.4,60412.5,10.2934,10.2934,10.2582,10.2632,60412.5
2005-04-14 10:15:00,20.39,20.41,20.34,20.34,48937.5,10.2582,10.2682,10.233,10.233,48937.5
2005-04-14 10:20:00,20.34,20.36,20.31,20.32,48937.5,10.233,10.2431,10.2179,10.2229,48937.5
2005-04-14 10:25:00,20.32,20.33,20.26,20.32,33075.0,10.2229,10.228,10.1927,10.2229,33075.0
2005-04-14 10:30:00,20.32,20.34,20.28,20.34,71550.0,10.2229,10.233,10.2028,10.233,71550.0
2005-04-14 10:35:00,20.34,20.37,20.3,20.33,35437.5,10.233,10.2481,10.2129,10.228,35437.5
2005-04-14 10:40:00,20.33,20.39,20.31,20.39,23625.0,10.228,10.2582,10.2179,10.2582,23625.0
2005-04-14 10:45:00,20.39,20.4,20.37,20.39,41512.5,10.2582,10.2632,10.2481,10.2582,41512.5
2005-04-14 10:50:00,20.4,20.41,20.37,20.37,30375.0,10.2632,10.2682,10.2481,10.2481,30375.0
2005-04-14 10:55:00,20.38,20.43,20.38,20.39,32737.5,10.2531,10.2783,10.2531,10.2582,32737.5
2005-04-14 11:00:00,20.39,20.42,20.33,20.36,38475.0,10.2582,10.2732,10.228,10.2431,38475.0
2005-04-14 11:05:00,20.34,20.41,20.34,20.41,50625.0,10.233,10.2682,10.233,10.2682,50625.0
2005-04-14 11:10:00,20.41,20.43,20.39,20.4,32400.0,10.2682,10.2783,10.2582,10.2632,32400.0
2005-04-14 11:15:00,20.4,20.4,20.36,20.38,22275.0,10.2632,10.2632,10.2431,10.2531,22275.0
2005-04-14 11:20:00,20.38,20.38,20.36,20.38,16537.5,10.2531,10.2531,10.2431,10.2531,16537.5
2005-04-14 11:25:00,20.38,20.38,20.31,20.31,59400.0,10.2531,10.2531,10.2179,10.2179,59400.0
2005-04-14 11:30:00,20.3,20.3,20.27,20.28,79312.5,10.2129,10.2129,10.1978,10.2028,79312.5
2005-04-14 11:35:00,20.27,20.32,20.25,20.27,116437.5,10.1978,10.2229,10.1877,10.1978,116437.5
2005-04-14 11:40:00,20.27,20.29,20.12,20.12,222075.0,10.1978,10.2078,10.1223,10.1223,222075.0
2005-04-14 11:45:00,20.12,20.16,20.1,20.14,118462.5,10.1223,10.1424,10.1123,10.1324,118462.5
2005-04-14 11:50:00,20.16,20.16,20.1,20.12,64800.0,10.1424,10.1424,10.1123,10.1223,64800.0
2005-04-14 11:55:00,20.12,20.12,20.06,20.06,45225.0,10.1223,10.1223,10.0921,10.0921,45225.0
2005-04-14 12:00:00,20.06,20.07,20.02,20.07,90787.5,10.0921,10.0972,10.072,10.0972,90787.5
2005-04-14 12:05:00,20.07,20.08,20.04,20.05,22612.5,10.0972,10.1022,10.0821,10.0871,22612.5
2005-04-14 12:10:00,20.05,20.07,20.04,20.05,26325.0,10.0871,10.0972,10.0821,10.0871,26325.0
2005-04-14 12:15:00,20.05,20.06,20.03,20.04,22950.0,10.0871,10.0921,10.077,10.0821,22950.0
2005-04-14 12:20:00,20.04,20.04,19.94,19.94,48262.5,10.0821,10.0821,10.0318,10.0318,48262.5
2005-04-14 12:25:00,19.95,19.96,19.94,19.94,15187.5,10.0368,10.0418,10.0318,10.0318,15187.5
2005-04-14 12:30:00,19.94,19.99,19.94,19.99,26325.0,10.0318,10.0569,10.0318,10.0569,26325.0
2005-04-14 12:35:00,19.99,20.01,19.98,20.0,59737.5,10.0569,10.067,10.0519,10.0619,59737.5
2005-04-14 12:40:00,20.0,20.03,20.0,20.01,29025.0,10.0619,10.077,10.0619,10.067,29025.0
2005-04-14 12:45:00,20.01,20.04,19.96,20.01,78637.5,10.067,10.0821,10.0418,10.067,78637.5
2005-04-14 12:50:00,20.01,20.02,19.98,19.99,44212.5,10.067,10.072,10.0519,10.0569,44212.5
2005-04-14 12:55:00,19.98,20.0,19.98,19.99,25650.0,10.0519,10.0619,10.0519,10.0569,25650.0
2005-04-14 13:00:00,19.99,20.01,19.98,19.98,13500.0,10.0569,10.067,10.0519,10.0519,13500.0
2005-04-14 13:05:00,19.99,19.99,19.97,19.97,16537.5,10.0569,10.0569,10.0468,10.0468,16537.5
2005-04-14 13:10:00,19.96,19.97,19.9,19.91,44887.5,10.0418,10.0468,10.0116,10.0167,44887.5
2005-04-14 13:15:00,19.91,19.93,19.87,19.87,64800.0,10.0167,10.0267,9.9965,9.9965,64800.0
2005-04-14 13:20:00,19.87,19.89,19.85,19.86,33075.0,9.9965,10.0066,9.9865,9.9915,33075.0
2005-04-14 13:25:00,19.86,19.89,19.82,19.82,38812.5,9.9915,10.0066,9.9714,9.9714,38812.5
2005-04-14 13:30:00,19.83,19.83,19.78,19.78,55687.5,9.9764,9.9764,9.9513,9.9513,55687.5
2005-04-14 13:35:00,19.78,19.86,19.77,19.86,32737.5,9.9513,9.9915,9.9462,9.9915,32737.5
2005-04-14 13:40:00,19.86,19.87,19.84,19.86,38475.0,9.9915,9.9965,9.9814,9.9915,38475.0
2005-04-14 13:45:00,19.87,19.87,19.86,19.87,14175.0,9.9965,9.9965,9.9915,9.9965,14175.0
2005-04-14 13:50:00,19.87,19.94,19.87,19.94,45562.5,9.9965,10.0318,9.9965,10.0318,45562.5
2005-04-14 13:55:00,19.93,19.97,19.93,19.96,109350.0,10.0267,10.0468,10.0267,10.0418,109350.0
2005-04-14 14:00:00,19.96,19.96,19.95,19.95,32400.0,10.0418,10.0418,10.0368,10.0368,32400.0
2005-04-14 14:05:00,19.95,19.99,19.95,19.99,61762.5,10.0368,10.0569,10.0368,10.0569,61762.5
2005-04-14 14:10:00,19.99,20.06,19.98,20.04,96525.0,10.0569,10.0921,10.0519,10.0821,96525.0
2005-04-14 14:15:00,20.04,20.09,20.03,20.06,49950.0,10.0821,10.1072,10.077,10.0921,49950.0
2005-04-14 14:20:00,20.06,20.12,20.05,20.09,62437.5,10.0921,10.1223,10.0871,10.1072,62437.5
2005-04-14 14:25:00,20.11,20.13,20.09,20.13,70875.0,10.1173,10.1273,10.1072,10.1273,70875.0
2005-04-14 14:30:00,20.12,20.13,20.09,20.1,31050.0,10.1223,10.1273,10.1072,10.1123,31050.0
2005-04-14 14:35:00,20.1,20.12,20.07,20.11,42187.5,10.1123,10.1223,10.0972,10.1173,42187.5
2005-04-14 14:40:00,20.12,20.12,20.1,20.12,37800.0,10.1223,10.1223,10.1123,10.1223,37800.0
2005-04-14 14:45:00,20.12,20.14,20.12,20.14,37125.0,10.1223,10.1324,10.1223,10.1324,37125.0
2005-04-14 14:50:00,20.14,20.14,20.12,20.12,38137.5,10.1324,10.1324,10.1223,10.1223,38137.5
2005-04-14 14:55:00,20.11,20.15,20.09,20.12,25650.0,10.1173,10.1374,10.1072,10.1223,25650.0
2005-04-14 15:00:00,20.11,20.11,20.09,20.09,18562.5,10.1173,10.1173,10.1072,10.1072,18562.5
2005-04-14 15:05:00,20.09,20.09,20.05,20.06,31050.0,10.1072,10.1072,10.0871,10.0921,31050.0
2005-04-14 15:10:00,20.06,20.15,20.05,20.15,78637.5,10.0921,10.1374,10.0871,10.1374,78637.5
2005-04-14 15:15:00,20.15,20.15,20.12,20.14,38812.5,10.1374,10.1374,10.1223,10.1324,38812.5
2005-04-14 15:20:00,20.13,20.13,20.11,20.11,10125.0,10.1273,10.1273,10.1173,10.1173,10125.0
2005-04-14 15:25:00,20.11,20.12,20.06,20.1,116775.0,10.1173,10.1223,10.0921,10.1123,116775.0
2005-04-14 15:30:00,20.09,20.09,20.05,20.06,54337.5,10.1072,10.1072,10.0871,10.0921,54337.5
2005-04-14 15:35:00,20.04,20.04,19.99,20.0,113400.0,10.0821,10.0821,10.0569,10.0619,113400.0
2005-04-14 15:40:00,19.99,19.99,19.96,19.98,79987.5,10.0569,10.0569,10.0418,10.0519,79987.5
2005-04-14 15:45:00,19.98,20.01,19.98,19.99,134662.5,10.0519,10.067,10.0519,10.0569,134662.5
2005-04-14 15:50:00,19.99,20.01,19.95,19.96,142762.5,10.0569,10.067,10.0368,10.0418,142762.5
2005-04-14 15:55:00,19.96,19.97,19.95,19.96,236925.0,10.0418,10.0468,10.0368,10.0418,236925.0
2005-04-15 09:30:00,19.88,19.88,19.67,19.72,611887.5,10.0016,10.0016,9.8959,9.9211,611887.5
2005-04-15 09:35:00,19.72,19.8,19.71,19.77,65475.0,9.9211,9.9613,9.916,9.9462,65475.0
2005-04-15 09:40:00,19.77,19.78,19.73,19.76,90112.5,9.9462,9.9513,9.9261,9.9412,90112.5
2005-04-15 09:45:00,19.75,19.86,19.74,19.86,82350.0,9.9362,9.9915,9.9311,9.9915,82350.0
2005-04-15 09:50:00,19.86,19.93,19.85,19.89,155587.5,9.9915,10.0267,9.9865,10.0066,155587.5
2005-04-15 09:55:00,19.86,19.86,19.72,19.8,113737.5,9.9915,9.9915,9.9211,9.9613,113737.5
2005-04-15 10:00:00,19.79,19.91,19.78,19.83,67162.5,9.9563,10.0167,9.9513,9.9764,67162.5
2005-04-15 10:05:00,19.83,19.84,19.78,19.81,90450.0,9.9764,9.9814,9.9513,9.9664,90450.0
2005-04-15 10:10:00,19.78,19.82,19.71,19.72,76275.0,9.9513,9.9714,9.916,9.9211,76275.0
2005-04-15 10:15:00,19.71,19.74,19.67,19.69,64800.0,9.916,9.9311,9.8959,9.906,64800.0
2005-04-15 10:20:00,19.69,19.69,19.66,19.69,53662.5,9.906,9.906,9.8909,9.906,53662.5
2005-04-15 10:25:00,19.69,19.73,19.67,19.69,79650.0,9.906,9.9261,9.8959,9.906,79650.0
2005-04-15 10:30:00,19.69,19.7,19.6,19.63,225112.5,9.906,9.911,9.8607,9.8758,225112.5
2005-04-15 10:35:00,19.61,19.63,19.59,19.6,73575.0,9.8657,9.8758,9.8557,9.8607,73575.0
2005-04-15 10:40:00,19.6,19.6,19.54,19.55,115087.5,9.8607,9.8607,9.8305,9.8355,115087.5
2005-04-15 10:45:00,19.54,19.63,19.54,19.62,55012.5,9.8305,9.8758,9.8305,9.8708,55012.5
2005-04-15 10:50:00,19.61,19.71,19.61,19.65,49612.5,9.8657,9.916,9.8657,9.8859,49612.5
2005-04-15 10:55:00,19.66,19.75,19.66,19.72,51300.0,9.8909,9.9362,9.8909,9.9211,51300.0
2005-04-15 11:00:00,19.73,19.73,19.65,19.65,52987.5,9.9261,9.9261,9.8859,9.8859,52987.5
2005-04-15 11:05:00,19.66,19.66,19.61,19.65,43537.5,9.8909,9.8909,9.8657,9.8859,43537.5
2005-04-15 11:10:00,19.65,19.7,19.65,19.7,119137.5,9.8859,9.911,9.8859,9.911,119137.5
2005-04-15 11:15:00,19.71,19.72,19.7,19.7,127912.5,9.916,9.9211,9.911,9.911,127912.5
2005-04-15 11:20:00,19.7,19.71,19.69,19.69,102600.0,9.911,9.916,9.906,9.906,102600.0
2005-04-15 11:25:00,19.69,19.7,19.68,19.7,69525.0,9.906,9.911,9.901,9.911,69525.0
2005-04-15 11:30:00,19.69,19.72,19.69,19.7,61425.0,9.906,9.9211,9.906,9.911,61425.0
2005-04-15 11:35:00,19.7,19.72,19.7,19.72,75262.5,9.911,9.9211,9.911,9.9211,75262.5
2005-04-15 11:40:00,19.72,19.72,19.69,19.72,27675.0,9.9211,9.9211,9.906,9.9211,27675.0
2005-04-15 11:45:00,19.72,19.72,19.7,19.71,69862.5,9.9211,9.9211,9.911,9.916,69862.5
2005-04-15 11:50:00,19.72,19.74,19.72,19.72,86400.0,9.9211,9.9311,9.9211,9.9211,86400.0
2005-04-15 11:55:00,19.73,19.74,19.71,19.74,34425.0,9.9261,9.9311,9.916,9.9311,34425.0
2005-04-15 12:00:00,19.74,19.74,19.71,19.73,80325.0,9.9311,9.9311,9.916,9.9261,80325.0
2005-04-15 12:05:00,19.73,19.77,19.73,19.76,35775.0,9.9261,9.9462,9.9261,9.9412,35775.0
2005-04-15 12:10:00,19.75,19.75,19.73,19.73,19912.5,9.9362,9.9362,9.9261,9.9261,19912.5
2005-04-15 12:15:00,19.73,19.73,19.7,19.71,74250.0,9.9261,9.9261,9.911,9.916,74250.0
2005-04-15 12:20:00,19.71,19.75,19.71,19.74,41850.0,9.916,9.9362,9.916,9.9311,41850.0
2005-04-15 12:25:00,19.72,19.75,19.72,19.73,16875.0,9.9211,9.9362,9.9211,9.9261,16875.0
2005-04-15 12:30:00,19.73,19.75,19.72,19.72,31725.0,9.9261,9.9362,9.9211,9.9211,31725.0
2005-04-15 12:35:00,19.72,19.74,19.72,19.73,19912.5,9.9211,9.9311,9.9211,9.9261,19912.5
2005-04-15 12:40:00,19.73,19.76,19.73,19.74,7087.5,9.9261,9.9412,9.9261,9.9311,7087.5
2005-04-15 12:45:00,19.73,19.75,19.72,19.72,51637.5,9.9261,9.9362,9.9211,9.9211,51637.5
2005-04-15 12:50:00,19.72,19.72,19.69,19.69,190012.5,9.9211,9.9211,9.906,9.906,190012.5
2005-04-15 12:55:00,19.69,19.7,19.6,19.61,83362.5,9.906,9.911,9.8607,9.8657,83362.5
2005-04-15 13:00:00,19.61,19.65,19.61,19.63,27337.5,9.8657,9.8859,9.8657,9.8758,27337.5
2005-04-15 13:05:00,19.63,19.68,19.63,19.68,35775.0,9.8758,9.901,9.8758,9.901,35775.0
2005-04-15 13:10:00,19.68,19.72,19.64,19.71,33412.5,9.901,9.9211,9.8808,9.916,33412.5
2005-04-15 13:15:00,19.71,19.73,19.71,19.72,17887.5,9.916,9.9261,9.916,9.9211,17887.5
2005-04-15 13:20:00,19.72,19.73,19.71,19.73,31725.0,9.9211,9.9261,9.916,9.9261,31725.0
2005-04-15 13:25:00,19.74,19.78,19.72,19.72,36787.5,9.9311,9.9513,9.9211,9.9211,36787.5
2005-04-15 13:30:00,19.72,19.75,19.72,19.75,35100.0,9.9211,9.9362,9.9211,9.9362,35100.0
2005-04-15 13:35:00,19.76,19.77,19.73,19.77,27675.0,9.9412,9.9462,9.9261,9.9462,27675.0
2005-04-15 13:40:00,19.78,19.78,19.72,19.74,47925.0,9.9513,9.9513,9.9211,9.9311,47925.0
2005-04-15 13:45:00,19.73,19.75,19.72,19.73,29362.5,9.9261,9.9362,9.9211,9.9261,29362.5
2005-04-15 13:50:00,19.74,19.76,19.72,19.72,32400.0,9.9311,9.9412,9.9211,9.9211,32400.0
2005-04-15 13:55:00,19.72,19.72,19.67,19.68,26662.5,9.9211,9.9211,9.8959,9.901,26662.5
2005-04-15 14:00:00,19.68,19.71,19.64,19.67,38137.5,9.901,9.916,9.8808,9.8959,38137.5
2005-04-15 14:05:00,19.67,19.74,19.67,19.71,57037.5,9.8959,9.9311,9.8959,9.916,57037.5
2005-04-15 14:10:00,19.7,19.71,19.65,19.68,48937.5,9.911,9.916,9.8859,9.901,48937.5
2005-04-15 14:15:00,19.68,19.74,19.68,19.7,48600.0,9.901,9.9311,9.901,9.911,48600.0
2005-04-15 14:20:00,19.7,19.73,19.67,19.68,26662.5,9.911,9.9261,9.8959,9.901,26662.5
2005-04-15 14:25:00,19.68,19.69,19.67,19.67,26325.0,9.901,9.906,9.8959,9.8959,26325.0
2005-04-15 14:30:00,19.67,19.7,19.66,19.68,45225.0,9.8959,9.911,9.8909,9.901,45225.0
2005-04-15 14:35:00,19.68,19.68,19.64,19.66,30375.0,9.901,9.901,9.8808,9.8909,30375.0
2005-04-15 14:40:00,19.65,19.67,19.64,19.67,22275.0,9.8859,9.8959,9.8808,9.8959,22275.0
2005-04-15 14:45:00,19.67,19.7,19.66,19.69,34762.5,9.8959,9.911,9.8909,9.906,34762.5
2005-04-15 14:50:00,19.68,19.68,19.63,19.63,34762.5,9.901,9.901,9.8758,9.8758,34762.5
2005-04-15 14:55:00,19.63,19.69,19.6,19.68,46237.5,9.8758,9.906,9.8607,9.901,46237.5
2005-04-15 15:00:00,19.68,19.7,19.64,19.66,43875.0,9.901,9.911,9.8808,9.8909,43875.0
2005-04-15 15:05:00,19.65,19.69,19.6,19.67,84375.0,9.8859,9.906,9.8607,9.8959,84375.0
2005-04-15 15:10:00,19.67,19.69,19.64,19.66,37800.0,9.8959,9.906,9.8808,9.8909,37800.0
2005-04-15 15:15:00,19.66,19.68,19.66,19.66,42187.5,9.8909,9.901,9.8909,9.8909,42187.5
2005-04-15 15:20:00,19.66,19.66,19.38,19.49,221062.5,9.8909,9.8909,9.75,9.8054,221062.5
2005-04-15 15:25:00,19.5,19.52,19.48,19.49,79987.5,9.8104,9.8205,9.8003,9.8054,79987.5
2005-04-15 15:30:00,19.49,19.58,19.49,19.55,46912.5,9.8054,9.8506,9.8054,9.8355,46912.5
2005-04-15 15:35:00,19.55,19.57,19.49,19.53,50287.5,9.8355,9.8456,9.8054,9.8255,50287.5
2005-04-15 15:40:00,19.53,19.56,19.5,19.55,60075.0,9.8255,9.8406,9.8104,9.8355,60075.0
2005-04-15 15:45:00,19.55,19.55,19.48,19.48,52650.0,9.8355,9.8355,9.8003,9.8003,52650.0
2005-04-15 15:50:00,19.48,19.49,19.42,19.45,96187.5,9.8003,9.8054,9.7701,9.7852,96187.5
2005-04-15 15:55:00,19.45,19.5,19.43,19.49,139725.0,9.7852,9.8104,9.7752,9.8054,139725.0
2005-04-18 09:30:00,19.4,19.8,19.4,19.59,173812.5,9.7601,9.9613,9.7601,9.8557,173812.5
2005-04-18 09:35:00,19.6,19.66,19.56,19.6,119137.5,9.8607,9.8909,9.8406,9.8607,119137.5
2005-04-18 09:40:00,19.59,19.61,19.54,19.57,134325.0,9.8557,9.8657,9.8305,9.8456,134325.0
2005-04-18 09:45:00,19.58,19.64,19.57,19.64,96862.5,9.8506,9.8808,9.8456,9.8808,96862.5
2005-04-18 09:50:00,19.64,19.66,19.62,19.65,57712.5,9.8808,9.8909,9.8708,9.8859,57712.5
2005-04-18 09:55:00,19.64,19.67,19.62,19.66,96862.5,9.8808,9.8959,9.8708,9.8909,96862.5
2005-04-18 10:00:00,19.66,19.73,19.64,19.73,34762.5,9.8909,9.9261,9.8808,9.9261,34762.5
2005-04-18 10:05:00,19.73,19.76,19.7,19.74,49950.0,9.9261,9.9412,9.911,9.9311,49950.0
2005-04-18 10:10:00,19.76,19.82,19.76,19.82,75937.5,9.9412,9.9714,9.9412,9.9714,75937.5
2005-04-18 10:15:00,19.82,19.83,19.76,19.82,50287.5,9.9714,9.9764,9.9412,9.9714,50287.5
2005-04-18 10:20:00,19.82,19.89,19.8,19.84,48600.0,9.9714,10.0066,9.9613,9.9814,48600.0
2005-04-18 10:25:00,19.84,19.84,19.76,19.78,98212.5,9.9814,9.9814,9.9412,9.9513,98212.5
2005-04-18 10:30:00,19.8,19.84,19.78,19.8,21937.5,9.9613,9.9814,9.9513,9.9613,21937.5
2005-04-18 10:35:00,19.8,19.81,19.73,19.73,18225.0,9.9613,9.9664,9.9261,9.9261,18225.0
2005-04-18 10:40:00,19.73,19.8,19.71,19.72,71212.5,9.9261,9.9613,9.916,9.9211,71212.5
2005-04-18 10:45:00,19.72,19.8,19.7,19.74,42862.5,9.9211,9.9613,9.911,9.9311,42862.5
2005-04-18 10:50:00,19.73,19.79,19.72,19.75,63112.5,9.9261,9.9563,9.9211,9.9362,63112.5
2005-04-18 10:55:00,19.74,19.83,19.74,19.82,30037.5,9.9311,9.9764,9.9311,9.9714,30037.5
2005-04-18 11:00:00,19.82,19.85,19.79,19.81,69862.5,9.9714,9.9865,9.9563,9.9664,69862.5
2005-04-18 11:05:00,19.81,19.82,19.7,19.74,54337.5,9.9664,9.9714,9.911,9.9311,54337.5
2005-04-18 11:10:00,19.74,19.75,19.69,19.71,44550.0,9.9311,9.9362,9.906,9.916,44550.0
2005-04-18 11:15:00,19.69,19.7,19.64,19.68,30375.0,9.906,9.911,9.8808,9.901,30375.0
2005-04-18 11:20:00,19.67,19.71,19.66,19.66,51975.0,9.8959,9.916,9.8909,9.8909,51975.0
2005-04-18 11:25:00,19.65,19.69,19.64,19.66,37125.0,9.8859,9.906,9.8808,9.8909,37125.0
2005-04-18 11:30:00,19.67,19.7,19.66,19.7,14512.5,9.8959,9.911,9.8909,9.911,14512.5
2005-04-18 11:35:00,19.7,19.7,19.6,19.64,54675.0,9.911,9.911,9.8607,9.8808,54675.0
2005-04-18 11:40:00,19.64,19.68,19.59,19.62,74587.5,9.8808,9.901,9.8557,9.8708,74587.5
2005-04-18 11:45:00,19.64,19.66,19.62,19.64,22612.5,9.8808,9.8909,9.8708,9.8808,22612.5
2005-04-18 11:50:00,19.63,19.63,19.59,19.63,13162.5,9.8758,9.8758,9.8557,9.8758,13162.5
2005-04-18 11:55:00,19.64,19.66,19.64,19.64,5737.5,9.8808,9.8909,9.8808,9.8808,5737.5
2005-04-18 12:00:00,19.65,19.67,19.62,19.64,9112.5,9.8859,9.8959,9.8708,9.8808,9112.5
2005-04-18 12:05:00,19.64,19.68,19.64,19.68,15187.5,9.8808,9.901,9.8808,9.901,15187.5
2005-04-18 12:10:00,19.67,19.69,19.67,19.68,4725.0,9.8959,9.906,9.8959,9.901,4725.0
2005-04-18 12:15:00,19.68,19.68,19.66,19.66,52650.0,9.901,9.901,9.8909,9.8909,52650.0
2005-04-18 12:20:00,19.66,19.68,19.64,19.68,15187.5,9.8909,9.901,9.8808,9.901,15187.5
2005-04-18 12:25:00,19.67,19.68,19.67,19.67,20250.0,9.8959,9.901,9.8959,9.8959,20250.0
2005-04-18 12:30:00,19.68,19.68,19.67,19.68,37462.5,9.901,9.901,9.8959,9.901,37462.5
2005-04-18 12:35:00,19.68,19.72,19.67,19.71,63112.5,9.901,9.9211,9.8959,9.916,63112.5
2005-04-18 12:40:00,19.73,19.73,19.71,19.73,38812.5,9.9261,9.9261,9.916,9.9261,38812.5
2005-04-18 12:45:00,19.72,19.73,19.69,19.71,87750.0,9.9211,9.9261,9.906,9.916,87750.0
2005-04-18 12:50:00,19.7,19.73,19.69,19.73,35437.5,9.911,9.9261,9.906,9.9261,35437.5
2005-04-18 12:55:00,19.73,19.76,19.7,19.75,119475.0,9.9261,9.9412,9.911,9.9362,119475.0
2005-04-18 13:00:00,19.75,19.81,19.75,19.81,51975.0,9.9362,9.9664,9.9362,9.9664,51975.0
2005-04-18 13:05:00,19.81,19.84,19.77,19.77,84037.5,9.9664,9.9814,9.9462,9.9462,84037.5
2005-04-18 13:10:00,19.78,19.8,19.77,19.78,64462.5,9.9513,9.9613,9.9462,9.9513,64462.5
2005-04-18 13:15:00,19.8,19.81,19.73,19.76,39487.5,9.9613,9.9664,9.9261,9.9412,39487.5
2005-04-18 13:20:00,19.76,19.82,19.75,19.81,79650.0,9.9412,9.9714,9.9362,9.9664,79650.0
2005-04-18 13:25:00,19.81,19.85,19.8,19.85,73237.5,9.9664,9.9865,9.9613,9.9865,73237.5
2005-04-18 13:30:00,19.84,19.85,19.83,19.85,59737.5,9.9814,9.9865,9.9764,9.9865,59737.5
2005-04-18 13:35:00,19.85,19.85,19.81,19.82,72900.0,9.9865,9.9865,9.9664,9.9714,72900.0
2005-04-18 13:40:00,19.82,19.83,19.81,19.82,46237.5,9.9714,9.9764,9.9664,9.9714,46237.5
2005-04-18 13:45:00,19.82,19.82,19.82,19.82,21262.5,9.9714,9.9714,9.9714,9.9714,21262.5
2005-04-18 13:50:00,19.82,19.84,19.82,19.83,14850.0,9.9714,9.9814,9.9714,9.9764,14850.0
2005-04-18 13:55:00,19.84,19.85,19.83,19.84,18225.0,9.9814,9.9865,9.9764,9.9814,18225.0
2005-04-18 14:00:00,19.85,19.9,19.85,19.9,47925.0,9.9865,10.0116,9.9865,10.0116,47925.0
2005-04-18 14:05:00,19.9,19.92,19.88,19.89,21937.5,10.0116,10.0217,10.0016,10.0066,21937.5
2005-04-18 14:10:00,19.88,19.9,19.85,19.85,19237.5,10.0016,10.0116,9.9865,9.9865,19237.5
2005-04-18 14:15:00,19.86,19.89,19.83,19.83,27000.0,9.9915,10.0066,9.9764,9.9764,27000.0
2005-04-18 14:20:00,19.83,19.85,19.79,19.84,33750.0,9.9764,9.9865,9.9563,9.9814,33750.0
2005-04-18 14:25:00,19.83,19.85,19.8,19.81,35775.0,9.9764,9.9865,9.9613,9.9664,35775.0
2005-04-18 14:30:00,19.82,19.85,19.8,19.81,27000.0,9.9714,9.9865,9.9613,9.9664,27000.0
2005-04-18 14:35:00,19.82,19.82,19.8,19.82,17550.0,9.9714,9.9714,9.9613,9.9714,17550.0
2005-04-18 14:40:00,19.82,19.82,19.77,19.78,72900.0,9.9714,9.9714,9.9462,9.9513,72900.0
2005-04-18 14:45:00,19.78,19.81,19.78,19.81,5737.5,9.9513,9.9664,9.9513,9.9664,5737.5
2005-04-18 14:50:00,19.82,19.83,19.81,19.83,47587.5,9.9714,9.9764,9.9664,9.9764,47587.5
2005-04-18 14:55:00,19.83,19.86,19.82,19.85,30037.5,9.9764,9.9915,9.9714,9.9865,30037.5
2005-04-18 15:00:00,19.86,19.89,19.85,19.87,52650.0,9.9915,10.0066,9.9865,9.9965,52650.0
2005-04-18 15:05:00,19.87,19.88,19.85,19.87,12487.5,9.9965,10.0016,9.9865,9.9965,12487.5
2005-04-18 15:10:00,19.85,19.87,19.84,19.87,22275.0,9.9865,9.9965,9.9814,9.9965,22275.0
2005-04-18 15:15:00,19.87,19.9,19.87,19.88,44550.0,9.9965,10.0116,9.9965,10.0016,44550.0
2005-04-18 15:20:00,19.87,19.91,19.87,19.88,45900.0,9.9965,10.0167,9.9965,10.0016,45900.0
2005-04-18 15:25:00,19.88,19.92,19.88,19.91,50962.5,10.0016,10.0217,10.0016,10.0167,50962.5
2005-04-18 15:30:00,19.91,19.95,19.87,19.87,63112.5,10.0167,10.0368,9.9965,9.9965,63112.5
2005-04-18 15:35:00,19.87,19.87,19.84,19.85,22612.5,9.9965,9.9965,9.9814,9.9865,22612.5
2005-04-18 15:40:00,19.85,19.88,19.83,19.87,86737.5,9.9865,10.0016,9.9764,9.9965,86737.5
2005-04-18 15:45:00,19.88,19.88,19.85,19.87,36112.5,10.0016,10.0016,9.9865,9.9965,36112.5
2005-04-18 15:50:00,19.87,19.87,19.85,19.86,37125.0,9.9965,9.9965,9.9865,9.9915,37125.0
2005-04-18 15:55:00,19.86,19.87,19.84,19.84,102262.5,9.9915,9.9965,9.9814,9.9814,102262.5
2005-04-19 09:30:00,19.98,20.0,19.89,20.0,207562.5,10.0519,10.0619,10.0066,10.0619,207562.5
2005-04-19 09:35:00,19.97,20.01,19.91,20.0,198787.5,10.0468,10.067,10.0167,10.0619,198787.5
2005-04-19 09:40:00,20.0,20.16,19.99,20.16,122850.0,10.0619,10.1424,10.0569,10.1424,122850.0
2005-04-19 09:45:00,20.17,20.21,20.09,20.09,158287.5,10.1475,10.1676,10.1072,10.1072,158287.5
2005-04-19 09:50:00,20.09,20.14,20.08,20.1,65475.0,10.1072,10.1324,10.1022,10.1123,65475.0
2005-04-19 09:55:00,20.12,20.14,20.08,20.1,43200.0,10.1223,10.1324,10.1022,10.1123,43200.0
2005-04-19 10:00:00,20.1,20.15,20.1,20.13,28012.5,10.1123,10.1374,10.1123,10.1273,28012.5
2005-04-19 10:05:00,20.13,20.14,20.1,20.1,37125.0,10.1273,10.1324,10.1123,10.1123,37125.0
2005-04-19 10:10:00,20.1,20.11,20.02,20.03,50962.5,10.1123,10.1173,10.072,10.077,50962.5
2005-04-19 10:15:00,20.03,20.11,20.01,20.05,52312.5,10.077,10.1173,10.067,10.0871,52312.5
2005-04-19 10:20:00,20.06,20.08,20.02,20.08,23625.0,10.0921,10.1022,10.072,10.1022,23625.0
2005-04-19 10:25:00,20.08,20.11,20.04,20.04,33412.5,10.1022,10.1173,10.0821,10.0821,33412.5
2005-04-19 10:30:00,20.04,20.05,20.04,20.04,9112.5,10.0821,10.0871,10.0821,10.0821,9112.5
2005-04-19 10:35:00,20.03,20.04,19.99,20.0,32062.5,10.077,10.0821,10.0569,10.0619,32062.5
2005-04-19 10:40:00,19.99,20.01,19.93,19.93,32737.5,10.0569,10.067,10.0267,10.0267,32737.5
2005-04-19 10:45:00,19.92,19.92,19.86,19.86,97875.0,10.0217,10.0217,9.9915,9.9915,97875.0
2005-04-19 10:50:00,19.86,19.89,19.86,19.88,12825.0,9.9915,10.0066,9.9915,10.0016,12825.0
2005-04-19 10:55:00,19.88,19.91,19.87,19.91,14512.5,10.0016,10.0167,9.9965,10.0167,14512.5
2005-04-19 11:00:00,19.9,19.92,19.87,19.9,22950.0,10.0116,10.0217,9.9965,10.0116,22950.0
2005-04-19 11:05:00,19.91,19.91,19.87,19.89,19237.5,10.0167,10.0167,9.9965,10.0066,19237.5
2005-04-19 11:10:00,19.9,19.91,19.88,19.91,25312.5,10.0116,10.0167,10.0016,10.0167,25312.5
2005-04-19 11:15:00,19.9,19.95,19.88,19.95,14850.0,10.0116,10.0368,10.0016,10.0368,14850.0
2005-04-19 11:20:00,19.95,19.95,19.91,19.92,6075.0,10.0368,10.0368,10.0167,10.0217,6075.0
2005-04-19 11:25:00,19.92,20.0,19.91,19.98,58050.0,10.0217,10.0619,10.0167,10.0519,58050.0
2005-04-19 11:30:00,19.96,19.99,19.93,19.93,61425.0,10.0418,10.0569,10.0267,10.0267,61425.0
2005-04-19 11:35:00,19.91,19.91,19.87,19.87,9112.5,10.0167,10.0167,9.9965,9.9965,9112.5
2005-04-19 11:40:00,19.87,19.88,19.85,19.85,42525.0,9.9965,10.0016,9.9865,9.9865,42525.0
2005-04-19 11:45:00,19.85,19.88,19.85,19.85,29025.0,9.9865,10.0016,9.9865,9.9865,29025.0
2005-04-19 11:50:00,19.85,19.86,19.85,19.86,31725.0,9.9865,9.9915,9.9865,9.9915,31725.0
2005-04-19 11:55:00,19.85,19.86,19.85,19.85,24637.5,9.9865,9.9915,9.9865,9.9865,24637.5
2005-04-19 12:00:00,19.85,19.86,19.85,19.85,13837.5,9.9865,9.9915,9.9865,9.9865,13837.5
2005-04-19 12:05:00,19.85,19.87,19.85,19.85,17550.0,9.9865,9.9965,9.9865,9.9865,17550.0
2005-04-19 12:10:00,19.85,19.86,19.84,19.85,18225.0,9.9865,9.9915,9.9814,9.9865,18225.0
2005-04-19 12:15:00,19.85,19.85,19.85,19.85,25312.5,9.9865,9.9865,9.9865,9.9865,25312.5
2005-04-19 12:20:00,19.85,19.85,19.81,19.83,35437.5,9.9865,9.9865,9.9664,9.9764,35437.5
2005-04-19 12:25:00,19.84,19.84,19.78,19.8,31725.0,9.9814,9.9814,9.9513,9.9613,31725.0
2005-04-19 12:30:00,19.8,19.84,19.8,19.84,18562.5,9.9613,9.9814,9.9613,9.9814,18562.5
2005-04-19 12:35:00,19.84,19.85,19.84,19.85,17887.5,9.9814,9.9865,9.9814,9.9865,17887.5
2005-04-19 12:40:00,19.85,19.87,19.85,19.86,35100.0,9.9865,9.9965,9.9865,9.9915,35100.0
2005-04-19 12:45:00,19.86,19.87,19.85,19.87,7762.5,9.9915,9.9965,9.9865,9.9965,7762.5
2005-04-19 12:50:00,19.87,19.87,19.82,19.83,16875.0,9.9965,9.9965,9.9714,9.9764,16875.0
2005-04-19 12:55:00,19.84,19.85,19.83,19.83,7425.0,9.9814,9.9865,9.9764,9.9764,7425.0
2005-04-19 13:00:00,19.84,19.9,19.84,19.9,7087.5,9.9814,10.0116,9.9814,10.0116,7087.5
2005-04-19 13:05:00,19.9,19.9,19.85,19.88,22275.0,10.0116,10.0116,9.9865,10.0016,22275.0
2005-04-19 13:10:00,19.89,19.9,19.89,19.89,3037.5,10.0066,10.0116,10.0066,10.0066,3037.5
2005-04-19 13:15:00,19.9,19.9,19.85,19.87,25650.0,10.0116,10.0116,9.9865,9.9965,25650.0
2005-04-19 13:20:00,19.88,19.89,19.85,19.85,9787.5,10.0016,10.0066,9.9865,9.9865,9787.5
2005-04-19 13:25:00,19.85,19.96,19.84,19.95,15862.5,9.9865,10.0418,9.9814,10.0368,15862.5
2005-04-19 13:30:00,19.93,19.95,19.92,19.93,22950.0,10.0267,10.0368,10.0217,10.0267,22950.0
2005-04-19 13:35:00,19.93,19.94,19.92,19.93,14175.0,10.0267,10.0318,10.0217,10.0267,14175.0
2005-04-19 13:40:00,19.92,19.94,19.92,19.94,11812.5,10.0217,10.0318,10.0217,10.0318,11812.5
2005-04-19 13:45:00,19.93,19.97,19.93,19.97,10462.5,10.0267,10.0468,10.0267,10.0468,10462.5
2005-04-19 13:50:00,19.97,19.98,19.93,19.97,27675.0,10.0468,10.0519,10.0267,10.0468,27675.0
2005-04-19 13:55:00,19.96,19.96,19.92,19.93,13837.5,10.0418,10.0418,10.0217,10.0267,13837.5
2005-04-19 14:00:00,19.93,19.93,19.9,19.9,11812.5,10.0267,10.0267,10.0116,10.0116,11812.5
2005-04-19 14:05:00,19.92,19.95,19.91,19.94,6412.5,10.0217,10.0368,10.0167,10.0318,6412.5
2005-04-19 14:10:00,19.95,19.95,19.92,19.93,6412.5,10.0368,10.0368,10.0217,10.0267,6412.5
2005-04-19 14:15:00,19.92,19.98,19.92,19.97,14175.0,10.0217,10.0519,10.0217,10.0468,14175.0
2005-04-19 14:20:00,19.97,20.0,19.97,19.97,37462.5,10.0468,10.0619,10.0468,10.0468,37462.5
2005-04-19 14:25:00,19.97,20.01,19.97,20.0,11137.5,10.0468,10.067,10.0468,10.0619,11137.5
2005-04-19 14:30:00,20.0,20.0,19.97,19.97,11137.5,10.0619,10.0619,10.0468,10.0468,11137.5
2005-04-19 14:35:00,19.99,20.01,19.97,20.0,59400.0,10.0569,10.067,10.0468,10.0619,59400.0
2005-04-19 14:40:00,20.0,20.01,19.98,19.99,13500.0,10.0619,10.067,10.0519,10.0569,13500.0
2005-04-19 14:45:00,19.99,20.0,19.98,20.0,15187.5,10.0569,10.0619,10.0519,10.0619,15187.5
2005-04-19 14:50:00,20.0,20.03,20.0,20.01,25312.5,10.0619,10.077,10.0619,10.067,25312.5
2005-04-19 14:55:00,20.01,20.03,20.01,20.03,12487.5,10.067,10.077,10.067,10.077,12487.5
2005-04-19 15:00:00,20.02,20.03,20.01,20.01,17887.5,10.072,10.077,10.067,10.067,17887.5
2005-04-19 15:05:00,20.01,20.01,19.93,19.96,30037.5,10.067,10.067,10.0267,10.0418,30037.5
2005-04-19 15:10:00,19.96,20.01,19.96,20.0,44212.5,10.0418,10.067,10.0418,10.0619,44212.5
2005-04-19 15:15:00,20.0,20.01,19.97,20.0,31050.0,10.0619,10.067,10.0468,10.0619,31050.0
2005-04-19 15:20:00,20.0,20.0,19.96,19.98,14850.0,10.0619,10.0619,10.0418,10.0519,14850.0
2005-04-19 15:25:00,19.98,20.0,19.98,19.99,25312.5,10.0519,10.0619,10.0519,10.0569,25312.5
2005-04-19 15:30:00,19.99,20.01,19.99,20.0,51975.0,10.0569,10.067,10.0569,10.0619,51975.0
2005-04-19 15:35:00,20.0,20.0,19.98,19.99,27675.0,10.0619,10.0619,10.0519,10.0569,27675.0
2005-04-19 15:40:00,19.99,20.0,19.96,20.0,26325.0,10.0569,10.0619,10.0418,10.0619,26325.0
2005-04-19 15:45:00,20.0,20.01,20.0,20.0,9450.0,10.0619,10.067,10.0619,10.0619,9450.0
2005-04-19 15:50:00,20.0,20.01,19.97,19.98,87412.5,10.0619,10.067,10.0468,10.0519,87412.5
2005-04-19 15:55:00,19.98,20.01,19.97,20.01,71550.0,10.0519,10.067,10.0468,10.067,71550.0
2005-04-20 09:30:00,20.08,20.08,19.93,19.98,112387.5,10.1022,10.1022,10.0267,10.0519,112387.5
2005-04-20 09:35:00,19.98,19.99,19.8,19.8,104625.0,10.0519,10.0569,9.9613,9.9613,104625.0
2005-04-20 09:40:00,19.8,19.87,19.72,19.83,93487.5,9.9613,9.9965,9.9211,9.9764,93487.5
2005-04-20 09:45:00,19.81,19.88,19.77,19.87,32400.0,9.9664,10.0016,9.9462,9.9965,32400.0
2005-04-20 09:50:00,19.88,19.94,19.83,19.84,67500.0,10.0016,10.0318,9.9764,9.9814,67500.0
2005-04-20 09:55:00,19.85,19.85,19.66,19.77,78975.0,9.9865,9.9865,9.8909,9.9462,78975.0
2005-04-20 10:00:00,19.77,19.79,19.75,19.76,22612.5,9.9462,9.9563,9.9362,9.9412,22612.5
2005-04-20 10:05:00,19.78,19.8,19.77,19.8,19237.5,9.9513,9.9613,9.9462,9.9613,19237.5
2005-04-20 10:10:00,19.81,19.85,19.77,19.85,22950.0,9.9664,9.9865,9.9462,9.9865,22950.0
2005-04-20 10:15:00,19.85,19.9,19.85,19.89,40162.5,9.9865,10.0116,9.9865,10.0066,40162.5
2005-04-20 10:20:00,19.89,19.92,19.82,19.82,83700.0,10.0066,10.0217,9.9714,9.9714,83700.0
2005-04-20 10:25:00,19.84,19.94,19.84,19.94,33075.0,9.9814,10.0318,9.9814,10.0318,33075.0
2005-04-20 10:30:00,19.94,19.96,19.87,19.93,69525.0,10.0318,10.0418,9.9965,10.0267,69525.0
2005-04-20 10:35:00,19.93,19.96,19.92,19.94,17887.5,10.0267,10.0418,10.0217,10.0318,17887.5
2005-04-20 10:40:00,19.92,19.93,19.8,19.8,30037.5,10.0217,10.0267,9.9613,9.9613,30037.5
2005-04-20 10:45:00,19.8,19.86,19.79,19.84,28350.0,9.9613,9.9915,9.9563,9.9814,28350.0
2005-04-20 10:50:00,19.83,19.91,19.82,19.91,23287.5,9.9764,10.0167,9.9714,10.0167,23287.5
2005-04-20 10:55:00,19.88,19.97,19.88,19.97,36787.5,10.0016,10.0468,10.0016,10.0468,36787.5
2005-04-20 11:00:00,19.97,20.04,19.96,20.04,38137.5,10.0468,10.0821,10.0418,10.0821,38137.5
2005-04-20 11:05:00,20.04,20.04,19.96,19.97,37462.5,10.0821,10.0821,10.0418,10.0468,37462.5
2005-04-20 11:10:00,19.97,19.97,19.93,19.93,21600.0,10.0468,10.0468,10.0267,10.0267,21600.0
2005-04-20 11:15:00,19.94,19.98,19.89,19.96,41850.0,10.0318,10.0519,10.0066,10.0418,41850.0
2005-04-20 11:20:00,19.95,19.96,19.9,19.92,29362.5,10.0368,10.0418,10.0116,10.0217,29362.5
2005-04-20 11:25:00,19.91,19.93,19.86,19.92,76612.5,10.0167,10.0267,9.9915,10.0217,76612.5
2005-04-20 11:30:00,19.92,19.93,19.88,19.93,33075.0,10.0217,10.0267,10.0016,10.0267,33075.0
2005-04-20 11:35:00,19.93,19.96,19.92,19.96,13837.5,10.0267,10.0418,10.0217,10.0418,13837.5
2005-04-20 11:40:00,19.96,20.0,19.94,19.99,28687.5,10.0418,10.0619,10.0318,10.0569,28687.5
2005-04-20 11:45:00,19.99,19.99,19.97,19.99,8775.0,10.0569,10.0569,10.0468,10.0569,8775.0
2005-04-20 11:50:00,19.99,20.02,19.99,19.99,23625.0,10.0569,10.072,10.0569,10.0569,23625.0
2005-04-20 11:55:00,20.0,20.01,19.99,20.0,17550.0,10.0619,10.067,10.0569,10.0619,17550.0
2005-04-20 12:00:00,19.99,19.99,19.93,19.96,15187.5,10.0569,10.0569,10.0267,10.0418,15187.5
2005-04-20 12:05:00,19.96,19.96,19.93,19.95,5737.5,10.0418,10.0418,10.0267,10.0368,5737.5
2005-04-20 12:10:00,19.95,19.95,19.91,19.94,13500.0,10.0368,10.0368,10.0167,10.0318,13500.0
2005-04-20 12:15:00,19.94,19.94,19.89,19.89,8775.0,10.0318,10.0318,10.0066,10.0066,8775.0
2005-04-20 12:20:00,19.88,19.92,19.85,19.91,13837.5,10.0016,10.0217,9.9865,10.0167,13837.5
2005-04-20 12:25:00,19.91,19.92,19.89,19.89,14512.5,10.0167,10.0217,10.0066,10.0066,14512.5
2005-04-20 12:30:00,19.91,19.91,19.88,19.88,32400.0,10.0167,10.0167,10.0016,10.0016,32400.0
2005-04-20 12:35:00,19.88,19.91,19.82,19.83,114750.0,10.0016,10.0167,9.9714,9.9764,114750.0
2005-04-20 12:40:00,19.83,19.85,19.83,19.84,19575.0,9.9764,9.9865,9.9764,9.9814,19575.0
2005-04-20 12:45:00,19.83,19.84,19.82,19.82,32062.5,9.9764,9.9814,9.9714,9.9714,32062.5
2005-04-20 12:50:00,19.82,19.82,19.74,19.79,44550.0,9.9714,9.9714,9.9311,9.9563,44550.0
2005-04-20 12:55:00,19.8,19.8,19.71,19.72,38475.0,9.9613,9.9613,9.916,9.9211,38475.0
2005-04-20 13:00:00,19.72,19.75,19.7,19.75,35100.0,9.9211,9.9362,9.911,9.9362,35100.0
2005-04-20 13:05:00,19.75,19.76,19.72,19.75,35775.0,9.9362,9.9412,9.9211,9.9362,35775.0
2005-04-20 13:10:00,19.74,19.75,19.71,19.73,31725.0,9.9311,9.9362,9.916,9.9261,31725.0
2005-04-20 13:15:00,19.73,19.74,19.72,19.72,11137.5,9.9261,9.9311,9.9211,9.9211,11137.5
2005-04-20 13:20:00,19.72,19.75,19.72,19.75,7425.0,9.9211,9.9362,9.9211,9.9362,7425.0
2005-04-20 13:25:00,19.75,19.75,19.69,19.69,14175.0,9.9362,9.9362,9.906,9.906,14175.0
2005-04-20 13:30:00,19.69,19.71,19.63,19.65,66150.0,9.906,9.916,9.8758,9.8859,66150.0
2005-04-20 13:35:00,19.65,19.7,19.65,19.7,26325.0,9.8859,9.911,9.8859,9.911,26325.0
2005-04-20 13:40:00,19.7,19.71,19.69,19.7,13162.5,9.911,9.916,9.906,9.911,13162.5
2005-04-20 13:45:00,19.7,19.72,19.7,19.7,9112.5,9.911,9.9211,9.911,9.911,9112.5
2005-04-20 13:50:00,19.7,19.73,19.7,19.71,14175.0,9.911,9.9261,9.911,9.916,14175.0
2005-04-20 13:55:00,19.72,19.73,19.69,19.73,17887.5,9.9211,9.9261,9.906,9.9261,17887.5
2005-04-20 14:00:00,19.73,19.77,19.68,19.71,63787.5,9.9261,9.9462,9.901,9.916,63787.5
2005-04-20 14:05:00,19.72,19.72,19.65,19.69,23625.0,9.9211,9.9211,9.8859,9.906,23625.0
2005-04-20 14:10:00,19.69,19.69,19.65,19.69,16537.5,9.906,9.906,9.8859,9.906,16537.5
2005-04-20 14:15:00,19.69,19.69,19.61,19.64,29700.0,9.906,9.906,9.8657,9.8808,29700.0
2005-04-20 14:20:00,19.62,19.66,19.59,19.65,69187.5,9.8708,9.8909,9.8557,9.8859,69187.5
2005-04-20 14:25:00,19.64,19.64,19.61,19.62,14512.5,9.8808,9.8808,9.8657,9.8708,14512.5
2005-04-20 14:30:00,19.62,19.65,19.6,19.65,16200.0,9.8708,9.8859,9.8607,9.8859,16200.0
2005-04-20 14:35:00,19.65,19.69,19.64,19.68,24300.0,9.8859,9.906,9.8808,9.901,24300.0
2005-04-20 14:40:00,19.67,19.71,19.66,19.69,18562.5,9.8959,9.916,9.8909,9.906,18562.5
2005-04-20 14:45:00,19.68,19.71,19.65,19.67,25650.0,9.901,9.916,9.8859,9.8959,25650.0
2005-04-20 14:50:00,19.67,19.71,19.67,19.67,19237.5,9.8959,9.916,9.8959,9.8959,19237.5
2005-04-20 14:55:00,19.68,19.71,19.68,19.7,22950.0,9.901,9.916,9.901,9.911,22950.0
2005-04-20 15:00:00,19.68,19.7,19.64,19.7,62775.0,9.901,9.911,9.8808,9.911,62775.0
2005-04-20 15:05:00,19.71,19.73,19.66,19.67,16200.0,9.916,9.9261,9.8909,9.8959,16200.0
2005-04-20 15:10:00,19.67,19.67,19.59,19.6,25650.0,9.8959,9.8959,9.8557,9.8607,25650.0
2005-04-20 15:15:00,19.6,19.62,19.56,19.58,64462.5,9.8607,9.8708,9.8406,9.8506,64462.5
2005-04-20 15:20:00,19.58,19.59,19.56,19.57,41512.5,9.8506,9.8557,9.8406,9.8456,41512.5
2005-04-20 15:25:00,19.58,19.6,19.56,19.57,48937.5,9.8506,9.8607,9.8406,9.8456,48937.5
2005-04-20 15:30:00,19.56,19.59,19.56,19.58,23287.5,9.8406,9.8557,9.8406,9.8506,23287.5
2005-04-20 15:35:00,19.58,19.58,19.56,19.57,32737.5,9.8506,9.8506,9.8406,9.8456,32737.5
2005-04-20 15:40:00,19.57,19.58,19.56,19.56,62775.0,9.8456,9.8506,9.8406,9.8406,62775.0
2005-04-20 15:45:00,19.56,19.59,19.54,19.55,143437.5,9.8406,9.8557,9.8305,9.8355,143437.5
2005-04-20 15:50:00,19.55,19.59,19.55,19.58,73575.0,9.8355,9.8557,9.8355,9.8506,73575.0
2005-04-20 15:55:00,19.59,19.6,19.55,19.55,104287.5,9.8557,9.8607,9.8355,9.8355,104287.5
2005-04-21 09:30:00,19.79,20.21,19.79,20.05,111375.0,9.9563,10.1676,9.9563,10.0871,111375.0
2005-04-21 09:35:00,20.05,20.15,19.99,20.14,121837.5,10.0871,10.1374,10.0569,10.1324,121837.5
2005-04-21 09:40:00,20.15,20.21,20.14,20.15,74925.0,10.1374,10.1676,10.1324,10.1374,74925.0
2005-04-21 09:45:00,20.15,20.15,20.1,20.11,72225.0,10.1374,10.1374,10.1123,10.1173,72225.0
2005-04-21 09:50:00,20.11,20.12,20.06,20.08,50287.5,10.1173,10.1223,10.0921,10.1022,50287.5
2005-04-21 09:55:00,20.08,20.15,20.08,20.13,49950.0,10.1022,10.1374,10.1022,10.1273,49950.0
2005-04-21 10:00:00,20.13,20.13,20.03,20.07,54675.0,10.1273,10.1273,10.077,10.0972,54675.0
2005-04-21 10:05:00,20.07,20.1,20.02,20.04,37800.0,10.0972,10.1123,10.072,10.0821,37800.0
2005-04-21 10:10:00,20.05,20.06,20.0,20.05,56700.0,10.0871,10.0921,10.0619,10.0871,56700.0
2005-04-21 10:15:00,20.04,20.05,19.91,19.93,67162.5,10.0821,10.0871,10.0167,10.0267,67162.5
2005-04-21 10:20:00,19.92,20.0,19.92,19.99,33750.0,10.0217,10.0619,10.0217,10.0569,33750.0
2005-04-21 10:25:00,19.98,19.98,19.91,19.93,67162.5,10.0519,10.0519,10.0167,10.0267,67162.5
2005-04-21 10:30:00,19.93,20.0,19.91,19.99,58387.5,10.0267,10.0619,10.0167,10.0569,58387.5
2005-04-21 10:35:00,20.0,20.04,19.94,19.94,168075.0,10.0619,10.0821,10.0318,10.0318,168075.0
2005-04-21 10:40:00,19.94,19.94,19.91,19.91,8100.0,10.0318,10.0318,10.0167,10.0167,8100.0
2005-04-21 10:45:00,19.91,19.98,19.91,19.95,19575.0,10.0167,10.0519,10.0167,10.0368,19575.0
2005-04-21 10:50:00,19.94,20.03,19.92,20.01,30375.0,10.0318,10.077,10.0217,10.067,30375.0
2005-04-21 10:55:00,20.01,20.04,19.97,19.99,62100.0,10.067,10.0821,10.0468,10.0569,62100.0
2005-04-21 11:00:00,19.99,19.99,19.96,19.96,13837.5,10.0569,10.0569,10.0418,10.0418,13837.5
2005-04-21 11:05:00,19.94,19.99,19.93,19.96,28350.0,10.0318,10.0569,10.0267,10.0418,28350.0
2005-04-21 11:10:00,19.96,19.98,19.88,19.88,76275.0,10.0418,10.0519,10.0016,10.0016,76275.0
2005-04-21 11:15:00,19.9,19.9,19.83,19.84,34087.5,10.0116,10.0116,9.9764,9.9814,34087.5
2005-04-21 11:20:00,19.84,19.86,19.82,19.85,18562.5,9.9814,9.9915,9.9714,9.9865,18562.5
2005-04-21 11:25:00,19.85,19.85,19.81,19.84,28687.5,9.9865,9.9865,9.9664,9.9814,28687.5
2005-04-21 11:30:00,19.84,19.9,19.82,19.89,46575.0,9.9814,10.0116,9.9714,10.0066,46575.0
2005-04-21 11:35:00,19.91,19.94,19.88,19.92,33750.0,10.0167,10.0318,10.0016,10.0217,33750.0
2005-04-21 11:40:00,19.94,19.95,19.87,19.95,97200.0,10.0318,10.0368,9.9965,10.0368,97200.0
2005-04-21 11:45:00,19.96,19.99,19.96,19.98,37800.0,10.0418,10.0569,10.0418,10.0519,37800.0
2005-04-21 11:50:00,19.98,20.0,19.97,19.99,53662.5,10.0519,10.0619,10.0468,10.0569,53662.5
2005-04-21 11:55:00,19.98,20.01,19.97,20.0,27675.0,10.0519,10.067,10.0468,10.0619,27675.0
2005-04-21 12:00:00,20.0,20.06,19.99,19.99,128587.5,10.0619,10.0921,10.0569,10.0569,128587.5
2005-04-21 12:05:00,19.99,20.03,19.99,20.01,91462.5,10.0569,10.077,10.0569,10.067,91462.5
2005-04-21 12:10:00,20.01,20.06,20.01,20.06,74587.5,10.067,10.0921,10.067,10.0921,74587.5
2005-04-21 12:15:00,20.06,20.06,20.01,20.03,43875.0,10.0921,10.0921,10.067,10.077,43875.0
2005-04-21 12:20:00,20.03,20.06,20.03,20.03,59737.5,10.077,10.0921,10.077,10.077,59737.5
2005-04-21 12:25:00,20.03,20.04,20.02,20.04,28350.0,10.077,10.0821,10.072,10.0821,28350.0
2005-04-21 12:30:00,20.04,20.06,20.04,20.06,77625.0,10.0821,10.0921,10.0821,10.0921,77625.0
2005-04-21 12:35:00,20.06,20.07,20.06,20.07,38812.5,10.0921,10.0972,10.0921,10.0972,38812.5
2005-04-21 12:40:00,20.06,20.07,20.04,20.05,55350.0,10.0921,10.0972,10.0821,10.0871,55350.0
2005-04-21 12:45:00,20.05,20.12,20.05,20.11,31387.5,10.0871,10.1223,10.0871,10.1173,31387.5
2005-04-21 12:50:00,20.12,20.12,20.04,20.04,57037.5,10.1223,10.1223,10.0821,10.0821,57037.5
2005-04-21 12:55:00,20.05,20.07,20.05,20.07,5737.5,10.0871,10.0972,10.0871,10.0972,5737.5
2005-04-21 13:00:00,20.08,20.08,20.04,20.07,10462.5,10.1022,10.1022,10.0821,10.0972,10462.5
2005-04-21 13:05:00,20.08,20.11,20.08,20.1,29025.0,10.1022,10.1173,10.1022,10.1123,29025.0
2005-04-21 13:10:00,20.1,20.11,20.09,20.1,41512.5,10.1123,10.1173,10.1072,10.1123,41512.5
2005-04-21 13:15:00,20.1,20.1,20.06,20.06,118800.0,10.1123,10.1123,10.0921,10.0921,118800.0
2005-04-21 13:20:00,20.05,20.07,20.0,20.01,114750.0,10.0871,10.0972,10.0619,10.067,114750.0
2005-04-21 13:25:00,20.01,20.04,20.0,20.03,73237.5,10.067,10.0821,10.0619,10.077,73237.5
2005-04-21 13:30:00,20.03,20.03,20.0,20.01,60412.5,10.077,10.077,10.0619,10.067,60412.5
2005-04-21 13:35:00,20.02,20.07,20.01,20.05,23287.5,10.072,10.0972,10.067,10.0871,23287.5
2005-04-21 13:40:00,20.04,20.07,20.04,20.05,13500.0,10.0821,10.0972,10.0821,10.0871,13500.0
2005-04-21 13:45:00,20.05,20.07,20.05,20.07,22612.5,10.0871,10.0972,10.0871,10.0972,22612.5
2005-04-21 13:50:00,20.07,20.09,20.05,20.05,26662.5,10.0972,10.1072,10.0871,10.0871,26662.5
2005-04-21 13:55:00,20.05,20.07,20.05,20.06,30037.5,10.0871,10.0972,10.0871,10.0921,30037.5
2005-04-21 14:00:00,20.06,20.06,20.05,20.06,29700.0,10.0921,10.0921,10.0871,10.0921,29700.0
2005-04-21 14:05:00,20.06,20.13,20.06,20.1,89100.0,10.0921,10.1273,10.0921,10.1123,89100.0
2005-04-21 14:10:00,20.11,20.12,20.07,20.08,50962.5,10.1173,10.1223,10.0972,10.1022,50962.5
2005-04-21 14:15:00,20.08,20.12,20.08,20.1,76612.5,10.1022,10.1223,10.1022,10.1123,76612.5
2005-04-21 14:20:00,20.09,20.12,20.09,20.12,47587.5,10.1072,10.1223,10.1072,10.1223,47587.5
2005-04-21 14:25:00,20.11,20.15,20.1,20.11,39487.5,10.1173,10.1374,10.1123,10.1173,39487.5
2005-04-21 14:30:00,20.11,20.12,20.08,20.08,25312.5,10.1173,10.1223,10.1022,10.1022,25312.5
2005-04-21 14:35:00,20.08,20.09,20.05,20.08,25650.0,10.1022,10.1072,10.0871,10.1022,25650.0
2005-04-21 14:40:00,20.08,20.1,20.07,20.09,25987.5,10.1022,10.1123,10.0972,10.1072,25987.5
2005-04-21 14:45:00,20.09,20.1,20.07,20.1,17212.5,10.1072,10.1123,10.0972,10.1123,17212.5
2005-04-21 14:50:00,20.09,20.1,20.08,20.1,35775.0,10.1072,10.1123,10.1022,10.1123,35775.0
2005-04-21 14:55:00,20.1,20.13,20.08,20.11,51975.0,10.1123,10.1273,10.1022,10.1173,51975.0
2005-04-21 15:00:00,20.1,20.13,20.09,20.11,46912.5,10.1123,10.1273,10.1072,10.1173,46912.5
2005-04-21 15:05:00,20.1,20.12,20.1,20.11,32062.5,10.1123,10.1223,10.1123,10.1173,32062.5
2005-04-21 15:10:00,20.09,20.12,20.09,20.11,42187.5,10.1072,10.1223,10.1072,10.1173,42187.5
2005-04-21 15:15:00,20.11,20.12,20.11,20.12,66825.0,10.1173,10.1223,10.1173,10.1223,66825.0
2005-04-21 15:20:00,20.12,20.12,20.1,20.12,98212.5,10.1223,10.1223,10.1123,10.1223,98212.5
2005-04-21 15:25:00,20.12,20.15,20.11,20.15,60750.0,10.1223,10.1374,10.1173,10.1374,60750.0
2005-04-21 15:30:00,20.15,20.21,20.15,20.18,73237.5,10.1374,10.1676,10.1374,10.1525,73237.5
2005-04-21 15:35:00,20.18,20.18,20.12,20.13,87412.5,10.1525,10.1525,10.1223,10.1273,87412.5
2005-04-21 15:40:00,20.13,20.16,20.13,20.15,47250.0,10.1273,10.1424,10.1273,10.1374,47250.0
2005-04-21 15:45:00,20.14,20.18,20.13,20.18,64800.0,10.1324,10.1525,10.1273,10.1525,64800.0
2005-04-21 15:50:00,20.18,20.18,20.13,20.13,64462.5,10.1525,10.1525,10.1273,10.1273,64462.5
2005-04-21 15:55:00,20.14,20.21,20.14,20.19,128587.5,10.1324,10.1676,10.1324,10.1575,128587.5
2005-04-22 09:30:00,20.07,20.19,19.97,20.03,69862.5,10.0972,10.1575,10.0468,10.077,69862.5
2005-04-22 09:35:00,20.0,20.17,19.99,20.09,63450.0,10.0619,10.1475,10.0569,10.1072,63450.0
2005-04-22 09:40:00,20.07,20.08,19.97,19.99,70200.0,10.0972,10.1022,10.0468,10.0569,70200.0
2005-04-22 09:45:00,19.99,19.99,19.89,19.97,117112.5,10.0569,10.0569,10.0066,10.0468,117112.5
2005-04-22 09:50:00,19.99,20.06,19.96,20.06,65137.5,10.0569,10.0921,10.0418,10.0921,65137.5
2005-04-22 09:55:00,20.06,20.1,20.01,20.05,96525.0,10.0921,10.1123,10.067,10.0871,96525.0
2005-04-22 10:00:00,20.06,20.07,20.0,20.0,86062.5,10.0921,10.0972,10.0619,10.0619,86062.5
2005-04-22 10:05:00,20.0,20.05,20.0,20.04,12487.5,10.0619,10.0871,10.0619,10.0821,12487.5
2005-04-22 10:10:00,20.03,20.08,20.03,20.08,20250.0,10.077,10.1022,10.077,10.1022,20250.0
2005-04-22 10:15:00,20.06,20.08,20.01,20.01,22612.5,10.0921,10.1022,10.067,10.067,22612.5
2005-04-22 10:20:00,20.01,20.02,20.0,20.01,45900.0,10.067,10.072,10.0619,10.067,45900.0
2005-04-22 10:25:00,20.0,20.02,19.99,20.01,16537.5,10.0619,10.072,10.0569,10.067,16537.5
2005-04-22 10:30:00,20.0,20.02,20.0,20.02,14175.0,10.0619,10.072,10.0619,10.072,14175.0
2005-04-22 10:35:00,20.02,20.07,20.01,20.07,14512.5,10.072,10.0972,10.067,10.0972,14512.5
2005-04-22 10:40:00,20.06,20.07,20.0,20.0,17887.5,10.0921,10.0972,10.0619,10.0619,17887.5
2005-04-22 10:45:00,19.99,20.0,19.96,19.96,13837.5,10.0569,10.0619,10.0418,10.0418,13837.5
2005-04-22 10:50:00,19.96,19.98,19.96,19.98,14175.0,10.0418,10.0519,10.0418,10.0519,14175.0
2005-04-22 10:55:00,20.0,20.06,20.0,20.04,41512.5,10.0619,10.0921,10.0619,10.0821,41512.5
2005-04-22 11:00:00,20.04,20.06,20.02,20.04,20587.5,10.0821,10.0921,10.072,10.0821,20587.5
2005-04-22 11:05:00,20.03,20.03,20.01,20.01,7087.5,10.077,10.077,10.067,10.067,7087.5
2005-04-22 11:10:00,20.01,20.02,20.01,20.02,3375.0,10.067,10.072,10.067,10.072,3375.0
2005-04-22 11:15:00,20.02,20.06,20.01,20.06,9112.5,10.072,10.0921,10.067,10.0921,9112.5
2005-04-22 11:20:00,20.07,20.09,20.06,20.08,14175.0,10.0972,10.1072,10.0921,10.1022,14175.0
2005-04-22 11:25:00,20.08,20.08,20.03,20.03,16875.0,10.1022,10.1022,10.077,10.077,16875.0
2005-04-22 11:30:00,20.03,20.03,19.99,19.99,30037.5,10.077,10.077,10.0569,10.0569,30037.5
2005-04-22 11:35:00,19.99,20.0,19.97,19.97,15187.5,10.0569,10.0619,10.0468,10.0468,15187.5
2005-04-22 11:40:00,19.97,19.97,19.91,19.93,21937.5,10.0468,10.0468,10.0167,10.0267,21937.5
2005-04-22 11:45:00,19.92,19.97,19.91,19.97,11475.0,10.0217,10.0468,10.0167,10.0468,11475.0
2005-04-22 11:50:00,19.97,20.05,19.97,20.01,14850.0,10.0468,10.0871,10.0468,10.067,14850.0
2005-04-22 11:55:00,20.01,20.02,20.01,20.01,6075.0,10.067,10.072,10.067,10.067,6075.0
2005-04-22 12:00:00,20.0,20.03,19.98,19.99,32062.5,10.0619,10.077,10.0519,10.0569,32062.5
2005-04-22 12:05:00,19.99,20.02,19.97,20.0,33075.0,10.0569,10.072,10.0468,10.0619,33075.0
2005-04-22 12:10:00,20.01,20.04,20.01,20.04,4387.5,10.067,10.0821,10.067,10.0821,4387.5
2005-04-22 12:15:00,20.02,20.02,20.01,20.01,3712.5,10.072,10.072,10.067,10.067,3712.5
2005-04-22 12:20:00,20.01,20.04,20.01,20.02,20925.0,10.067,10.0821,10.067,10.072,20925.0
2005-04-22 12:25:00,20.02,20.03,20.02,20.02,13162.5,10.072,10.077,10.072,10.072,13162.5
2005-04-22 12:30:00,20.02,20.03,20.01,20.01,17550.0,10.072,10.077,10.067,10.067,17550.0
2005-04-22 12:35:00,20.01,20.02,20.0,20.01,6412.5,10.067,10.072,10.0619,10.067,6412.5
2005-04-22 12:40:00,20.02,20.11,20.01,20.1,32062.5,10.072,10.1173,10.067,10.1123,32062.5
2005-04-22 12:45:00,20.08,20.1,20.07,20.09,8775.0,10.1022,10.1123,10.0972,10.1072,8775.0
2005-04-22 12:50:00,20.09,20.12,20.07,20.07,10462.5,10.1072,10.1223,10.0972,10.0972,10462.5
2005-04-22 12:55:00,20.1,20.12,20.08,20.11,17212.5,10.1123,10.1223,10.1022,10.1173,17212.5
2005-04-22 13:00:00,20.09,20.11,20.07,20.07,24300.0,10.1072,10.1173,10.0972,10.0972,24300.0
2005-04-22 13:05:00,20.06,20.09,20.02,20.03,11475.0,10.0921,10.1072,10.072,10.077,11475.0
2005-04-22 13:10:00,20.05,20.06,20.05,20.05,1687.5,10.0871,10.0921,10.0871,10.0871,1687.5
2005-04-22 13:15:00,20.05,20.06,20.03,20.06,12825.0,10.0871,10.0921,10.077,10.0921,12825.0
2005-04-22 13:20:00,20.07,20.07,20.04,20.05,4050.0,10.0972,10.0972,10.0821,10.0871,4050.0
2005-04-22 13:25:00,20.06,20.07,20.05,20.07,4387.5,10.0921,10.0972,10.0871,10.0972,4387.5
2005-04-22 13:30:00,20.07,20.07,20.05,20.05,8100.0,10.0972,10.0972,10.0871,10.0871,8100.0
2005-04-22 13:35:00,20.06,20.07,20.04,20.06,12150.0,10.0921,10.0972,10.0821,10.0921,12150.0
2005-04-22 13:40:00,20.09,20.09,20.04,20.06,18225.0,10.1072,10.1072,10.0821,10.0921,18225.0
2005-04-22 13:45:00,20.06,20.08,20.05,20.07,26662.5,10.0921,10.1022,10.0871,10.0972,26662.5
2005-04-22 13:50:00,20.08,20.1,20.08,20.1,5400.0,10.1022,10.1123,10.1022,10.1123,5400.0
2005-04-22 13:55:00,20.11,20.17,20.11,20.16,16875.0,10.1173,10.1475,10.1173,10.1424,16875.0
2005-04-22 14:00:00,20.16,20.16,20.09,20.09,10800.0,10.1424,10.1424,10.1072,10.1072,10800.0
2005-04-22 14:05:00,20.08,20.09,20.08,20.09,7762.5,10.1022,10.1072,10.1022,10.1072,7762.5
2005-04-22 14:10:00,20.08,20.11,20.08,20.09,13162.5,10.1022,10.1173,10.1022,10.1072,13162.5
2005-04-22 14:15:00,20.08,20.1,20.06,20.07,21262.5,10.1022,10.1123,10.0921,10.0972,21262.5
2005-04-22 14:20:00,20.09,20.09,20.01,20.01,18900.0,10.1072,10.1072,10.067,10.067,18900.0
2005-04-22 14:25:00,20.01,20.07,20.01,20.06,12487.5,10.067,10.0972,10.067,10.0921,12487.5
2005-04-22 14:30:00,20.04,20.04,19.99,20.02,11137.5,10.0821,10.0821,10.0569,10.072,11137.5
2005-04-22 14:35:00,20.03,20.03,19.98,19.98,33750.0,10.077,10.077,10.0519,10.0519,33750.0
2005-04-22 14:40:00,20.0,20.01,19.97,20.0,54000.0,10.0619,10.067,10.0468,10.0619,54000.0
2005-04-22 14:45:00,20.0,20.0,19.94,19.95,76612.5,10.0619,10.0619,10.0318,10.0368,76612.5
2005-04-22 14:50:00,19.93,19.98,19.93,19.96,49950.0,10.0267,10.0519,10.0267,10.0418,49950.0
2005-04-22 14:55:00,19.96,19.98,19.92,19.94,16875.0,10.0418,10.0519,10.0217,10.0318,16875.0
2005-04-22 15:00:00,19.94,19.97,19.92,19.93,20925.0,10.0318,10.0468,10.0217,10.0267,20925.0
2005-04-22 15:05:00,19.93,19.93,19.9,19.91,25987.5,10.0267,10.0267,10.0116,10.0167,25987.5
2005-04-22 15:10:00,19.9,19.91,19.87,19.89,34425.0,10.0116,10.0167,9.9965,10.0066,34425.0
2005-04-22 15:15:00,19.88,19.89,19.85,19.89,29025.0,10.0016,10.0066,9.9865,10.0066,29025.0
2005-04-22 15:20:00,19.89,19.9,19.83,19.84,32400.0,10.0066,10.0116,9.9764,9.9814,32400.0
2005-04-22 15:25:00,19.84,19.84,19.72,19.74,67837.5,9.9814,9.9814,9.9211,9.9311,67837.5
2005-04-22 15:30:00,19.73,19.77,19.71,19.75,60750.0,9.9261,9.9462,9.916,9.9362,60750.0
2005-04-22 15:35:00,19.75,19.81,19.75,19.78,38137.5,9.9362,9.9664,9.9362,9.9513,38137.5
2005-04-22 15:40:00,19.78,19.82,19.77,19.79,37125.0,9.9513,9.9714,9.9462,9.9563,37125.0
2005-04-22 15:45:00,19.79,19.8,19.77,19.78,59737.5,9.9563,9.9613,9.9462,9.9513,59737.5
2005-04-22 15:50:00,19.8,19.88,19.8,19.88,64125.0,9.9613,10.0016,9.9613,10.0016,64125.0
2005-04-22 15:55:00,19.87,19.92,19.85,19.86,155925.0,9.9965,10.0217,9.9865,9.9915,155925.0
2005-04-25 09:30:00,20.11,20.17,19.95,20.07,67500.0,10.1173,10.1475,10.0368,10.0972,67500.0
2005-04-25 09:35:00,20.06,20.06,19.98,20.04,53325.0,10.0921,10.0921,10.0519,10.0821,53325.0
2005-04-25 09:40:00,20.02,20.04,20.0,20.04,21937.5,10.072,10.0821,10.0619,10.0821,21937.5
2005-04-25 09:45:00,20.02,20.07,20.0,20.02,46575.0,10.072,10.0972,10.0619,10.072,46575.0
2005-04-25 09:50:00,19.99,20.05,19.98,20.05,20925.0,10.0569,10.0871,10.0519,10.0871,20925.0
2005-04-25 09:55:00,20.05,20.08,20.05,20.07,6750.0,10.0871,10.1022,10.0871,10.0972,6750.0
2005-04-25 10:00:00,20.08,20.09,20.02,20.03,18225.0,10.1022,10.1072,10.072,10.077,18225.0
2005-04-25 10:05:00,20.02,20.09,20.02,20.09,31387.5,10.072,10.1072,10.072,10.1072,31387.5
2005-04-25 10:10:00,20.1,20.23,20.07,20.17,72562.5,10.1123,10.1777,10.0972,10.1475,72562.5
2005-04-25 10:15:00,20.16,20.18,20.12,20.14,27337.5,10.1424,10.1525,10.1223,10.1324,27337.5
2005-04-25 10:20:00,20.15,20.16,20.09,20.13,37462.5,10.1374,10.1424,10.1072,10.1273,37462.5
2005-04-25 10:25:00,20.12,20.15,20.12,20.13,16537.5,10.1223,10.1374,10.1223,10.1273,16537.5
2005-04-25 10:30:00,20.15,20.17,20.12,20.13,22275.0,10.1374,10.1475,10.1223,10.1273,22275.0
2005-04-25 10:35:00,20.13,20.14,20.05,20.09,19237.5,10.1273,10.1324,10.0871,10.1072,19237.5
2005-04-25 10:40:00,20.09,20.11,20.07,20.09,17212.5,10.1072,10.1173,10.0972,10.1072,17212.5
2005-04-25 10:45:00,20.09,20.13,20.09,20.09,10462.5,10.1072,10.1273,10.1072,10.1072,10462.5
2005-04-25 10:50:00,20.1,20.12,20.03,20.12,47250.0,10.1123,10.1223,10.077,10.1223,47250.0
2005-04-25 10:55:00,20.11,20.12,20.09,20.12,13500.0,10.1173,10.1223,10.1072,10.1223,13500.0
2005-04-25 11:00:00,20.11,20.15,20.11,20.13,23287.5,10.1173,10.1374,10.1173,10.1273,23287.5
2005-04-25 11:05:00,20.14,20.15,20.12,20.12,12825.0,10.1324,10.1374,10.1223,10.1223,12825.0
2005-04-25 11:10:00,20.12,20.15,20.12,20.12,12150.0,10.1223,10.1374,10.1223,10.1223,12150.0
2005-04-25 11:15:00,20.12,20.14,20.12,20.12,36787.5,10.1223,10.1324,10.1223,10.1223,36787.5
2005-04-25 11:20:00,20.12,20.15,20.12,20.14,18900.0,10.1223,10.1374,10.1223,10.1324,18900.0
2005-04-25 11:25:00,20.14,20.16,20.14,20.14,5737.5,10.1324,10.1424,10.1324,10.1324,5737.5
2005-04-25 11:30:00,20.15,20.15,20.14,20.15,25312.5,10.1374,10.1374,10.1324,10.1374,25312.5
2005-04-25 11:35:00,20.15,20.16,20.14,20.15,11475.0,10.1374,10.1424,10.1324,10.1374,11475.0
2005-04-25 11:40:00,20.15,20.15,20.15,20.15,9450.0,10.1374,10.1374,10.1374,10.1374,9450.0
2005-04-25 11:45:00,20.15,20.18,20.15,20.18,9112.5,10.1374,10.1525,10.1374,10.1525,9112.5
2005-04-25 11:50:00,20.18,20.22,20.17,20.2,32737.5,10.1525,10.1726,10.1475,10.1626,32737.5
2005-04-25 11:55:00,20.21,20.23,20.21,20.22,18900.0,10.1676,10.1777,10.1676,10.1726,18900.0
2005-04-25 12:00:00,20.21,20.23,20.19,20.21,10800.0,10.1676,10.1777,10.1575,10.1676,10800.0
2005-04-25 12:05:00,20.19,20.24,20.19,20.23,10800.0,10.1575,10.1827,10.1575,10.1777,10800.0
2005-04-25 12:10:00,20.21,20.22,20.18,20.18,9112.5,10.1676,10.1726,10.1525,10.1525,9112.5
2005-04-25 12:15:00,20.17,20.17,20.15,20.15,2700.0,10.1475,10.1475,10.1374,10.1374,2700.0
2005-04-25 12:20:00,20.15,20.15,20.11,20.12,9450.0,10.1374,10.1374,10.1173,10.1223,9450.0
2005-04-25 12:25:00,20.13,20.13,20.12,20.13,5062.5,10.1273,10.1273,10.1223,10.1273,5062.5
2005-04-25 12:30:00,20.13,20.14,20.13,20.14,1350.0,10.1273,10.1324,10.1273,10.1324,1350.0
2005-04-25 12:35:00,20.15,20.15,20.14,20.14,5737.5,10.1374,10.1374,10.1324,10.1324,5737.5
2005-04-25 12:40:00,20.15,20.16,20.14,20.15,14850.0,10.1374,10.1424,10.1324,10.1374,14850.0
2005-04-25 12:45:00,20.15,20.15,20.12,20.13,7425.0,10.1374,10.1374,10.1223,10.1273,7425.0
2005-04-25 12:50:00,20.13,20.14,20.13,20.14,675.0,10.1273,10.1324,10.1273,10.1324,675.0
2005-04-25 12:55:00,20.13,20.14,20.13,20.13,10462.5,10.1273,10.1324,10.1273,10.1273,10462.5
2005-04-25 13:00:00,20.12,20.12,20.09,20.11,16200.0,10.1223,10.1223,10.1072,10.1173,16200.0
2005-04-25 13:05:00,20.12,20.13,20.11,20.11,6750.0,10.1223,10.1273,10.1173,10.1173,6750.0
2005-04-25 13:10:00,20.11,20.13,20.09,20.13,27337.5,10.1173,10.1273,10.1072,10.1273,27337.5
2005-04-25 13:15:00,20.12,20.12,20.1,20.12,7425.0,10.1223,10.1223,10.1123,10.1223,7425.0
2005-04-25 13:20:00,20.11,20.12,20.11,20.12,5737.5,10.1173,10.1223,10.1173,10.1223,5737.5
2005-04-25 13:25:00,20.12,20.12,20.12,20.12,1687.5,10.1223,10.1223,10.1223,10.1223,1687.5
2005-04-25 13:30:00,20.12,20.17,20.12,20.14,21262.5,10.1223,10.1475,10.1223,10.1324,21262.5
2005-04-25 13:35:00,20.16,20.16,20.15,20.16,5400.0,10.1424,10.1424,10.1374,10.1424,5400.0
2005-04-25 13:40:00,20.16,20.16,20.13,20.14,9112.5,10.1424,10.1424,10.1273,10.1324,9112.5
2005-04-25 13:45:00,20.13,20.13,20.08,20.08,11475.0,10.1273,10.1273,10.1022,10.1022,11475.0
2005-04-25 13:50:00,20.09,20.09,20.07,20.09,20250.0,10.1072,10.1072,10.0972,10.1072,20250.0
2005-04-25 13:55:00,20.09,20.09,20.06,20.06,9450.0,10.1072,10.1072,10.0921,10.0921,9450.0
2005-04-25 14:00:00,20.07,20.09,20.07,20.08,6750.0,10.0972,10.1072,10.0972,10.1022,6750.0
2005-04-25 14:05:00,20.08,20.09,20.06,20.07,17887.5,10.1022,10.1072,10.0921,10.0972,17887.5
2005-04-25 14:10:00,20.07,20.12,20.07,20.09,30037.5,10.0972,10.1223,10.0972,10.1072,30037.5
2005-04-25 14:15:00,20.11,20.12,20.06,20.06,18562.5,10.1173,10.1223,10.0921,10.0921,18562.5
2005-04-25 14:20:00,20.07,20.09,20.03,20.05,28350.0,10.0972,10.1072,10.077,10.0871,28350.0
2005-04-25 14:25:00,20.06,20.1,20.06,20.1,4725.0,10.0921,10.1123,10.0921,10.1123,4725.0
2005-04-25 14:30:00,20.1,20.12,20.1,20.12,7762.5,10.1123,10.1223,10.1123,10.1223,7762.5
2005-04-25 14:35:00,20.13,20.16,20.13,20.14,32737.5,10.1273,10.1424,10.1273,10.1324,32737.5
2005-04-25 14:40:00,20.16,20.16,20.14,20.15,10125.0,10.1424,10.1424,10.1324,10.1374,10125.0
2005-04-25 14:45:00,20.15,20.15,20.09,20.09,42187.5,10.1374,10.1374,10.1072,10.1072,42187.5
2005-04-25 14:50:00,20.09,20.17,20.06,20.15,99225.0,10.1072,10.1475,10.0921,10.1374,99225.0
2005-04-25 14:55:00,20.15,20.15,20.09,20.12,74587.5,10.1374,10.1374,10.1072,10.1223,74587.5
2005-04-25 15:00:00,20.1,20.12,20.05,20.09,115425.0,10.1123,10.1223,10.0871,10.1072,115425.0
2005-04-25 15:05:00,20.1,20.11,20.05,20.07,29362.5,10.1123,10.1173,10.0871,10.0972,29362.5
2005-04-25 15:10:00,20.06,20.06,20.01,20.01,12825.0,10.0921,10.0921,10.067,10.067,12825.0
2005-04-25 15:15:00,20.01,20.02,19.96,19.97,62437.5,10.067,10.072,10.0418,10.0468,62437.5
2005-04-25 15:20:00,19.96,20.04,19.96,20.03,61087.5,10.0418,10.0821,10.0418,10.077,61087.5
2005-04-25 15:25:00,20.03,20.04,20.02,20.04,49950.0,10.077,10.0821,10.072,10.0821,49950.0
2005-04-25 15:30:00,20.04,20.13,20.04,20.12,83700.0,10.0821,10.1273,10.0821,10.1223,83700.0
2005-04-25 15:35:00,20.12,20.21,20.12,20.19,158625.0,10.1223,10.1676,10.1223,10.1575,158625.0
2005-04-25 15:40:00,20.18,20.2,20.17,20.19,104625.0,10.1525,10.1626,10.1475,10.1575,104625.0
2005-04-25 15:45:00,20.19,20.22,20.17,20.22,89437.5,10.1575,10.1726,10.1475,10.1726,89437.5
2005-04-25 15:50:00,20.21,20.25,20.2,20.25,105637.5,10.1676,10.1877,10.1626,10.1877,105637.5
2005-04-25 15:55:00,20.25,20.31,20.25,20.28,195750.0,10.1877,10.2179,10.1877,10.2028,195750.0
2005-04-26 09:30:00,20.44,20.64,20.41,20.41,223087.5,10.2833,10.3839,10.2682,10.2682,223087.5
2005-04-26 09:35:00,20.4,20.4,20.15,20.15,276412.5,10.2632,10.2632,10.1374,10.1374,276412.5
2005-04-26 09:40:00,20.15,20.21,19.75,19.82,371587.5,10.1374,10.1676,9.9362,9.9714,371587.5
2005-04-26 09:45:00,19.82,19.96,19.82,19.92,82012.5,9.9714,10.0418,9.9714,10.0217,82012.5
2005-04-26 09:50:00,19.91,19.92,19.87,19.89,94500.0,10.0167,10.0217,9.9965,10.0066,94500.0
2005-04-26 09:55:00,19.91,19.91,19.85,19.88,65137.5,10.0167,10.0167,9.9865,10.0016,65137.5
2005-04-26 10:00:00,19.87,19.91,19.85,19.86,118800.0,9.9965,10.0167,9.9865,9.9915,118800.0
2005-04-26 10:05:00,19.87,19.89,19.85,19.87,63450.0,9.9965,10.0066,9.9865,9.9965,63450.0
2005-04-26 10:10:00,19.89,19.96,19.89,19.93,50625.0,10.0066,10.0418,10.0066,10.0267,50625.0
2005-04-26 10:15:00,19.95,20.02,19.95,19.96,50287.5,10.0368,10.072,10.0368,10.0418,50287.5
2005-04-26 10:20:00,19.96,20.01,19.96,19.97,53325.0,10.0418,10.067,10.0418,10.0468,53325.0
2005-04-26 10:25:00,19.98,19.99,19.9,19.96,37800.0,10.0519,10.0569,10.0116,10.0418,37800.0
2005-04-26 10:30:00,19.96,20.02,19.94,20.02,25987.5,10.0418,10.072,10.0318,10.072,25987.5
2005-04-26 10:35:00,20.02,20.07,20.02,20.06,50287.5,10.072,10.0972,10.072,10.0921,50287.5
2005-04-26 10:40:00,20.07,20.11,20.05,20.06,66825.0,10.0972,10.1173,10.0871,10.0921,66825.0
2005-04-26 10:45:00,20.05,20.15,20.04,20.13,117787.5,10.0871,10.1374,10.0821,10.1273,117787.5
2005-04-26 10:50:00,20.14,20.23,20.14,20.21,141412.5,10.1324,10.1777,10.1324,10.1676,141412.5
2005-04-26 10:55:00,20.2,20.25,20.18,20.22,117450.0,10.1626,10.1877,10.1525,10.1726,117450.0
2005-04-26 11:00:00,20.23,20.24,20.2,20.24,81675.0,10.1777,10.1827,10.1626,10.1827,81675.0
2005-04-26 11:05:00,20.24,20.24,20.21,20.22,45900.0,10.1827,10.1827,10.1676,10.1726,45900.0
2005-04-26 11:10:00,20.23,20.24,20.21,20.21,6750.0,10.1777,10.1827,10.1676,10.1676,6750.0
2005-04-26 11:15:00,20.21,20.22,20.17,20.17,27337.5,10.1676,10.1726,10.1475,10.1475,27337.5
2005-04-26 11:20:00,20.18,20.18,20.08,20.15,56700.0,10.1525,10.1525,10.1022,10.1374,56700.0
2005-04-26 11:25:00,20.13,20.15,20.12,20.14,6412.5,10.1273,10.1374,10.1223,10.1324,6412.5
2005-04-26 11:30:00,20.14,20.15,20.13,20.14,14512.5,10.1324,10.1374,10.1273,10.1324,14512.5
2005-04-26 11:35:00,20.14,20.15,20.14,20.15,18900.0,10.1324,10.1374,10.1324,10.1374,18900.0
2005-04-26 11:40:00,20.15,20.17,20.15,20.17,18562.5,10.1374,10.1475,10.1374,10.1475,18562.5
2005-04-26 11:45:00,20.17,20.18,20.16,20.16,6412.5,10.1475,10.1525,10.1424,10.1424,6412.5
2005-04-26 11:50:00,20.16,20.17,20.15,20.15,21937.5,10.1424,10.1475,10.1374,10.1374,21937.5
2005-04-26 11:55:00,20.16,20.17,20.15,20.16,11137.5,10.1424,10.1475,10.1374,10.1424,11137.5
2005-04-26 12:00:00,20.16,20.16,20.15,20.15,9787.5,10.1424,10.1424,10.1374,10.1374,9787.5
2005-04-26 12:05:00,20.14,20.15,20.12,20.12,12825.0,10.1324,10.1374,10.1223,10.1223,12825.0
2005-04-26 12:10:00,20.14,20.16,20.12,20.15,35775.0,10.1324,10.1424,10.1223,10.1374,35775.0
2005-04-26 12:15:00,20.16,20.16,20.15,20.16,22275.0,10.1424,10.1424,10.1374,10.1424,22275.0
2005-04-26 12:20:00,20.16,20.16,20.14,20.15,17887.5,10.1424,10.1424,10.1324,10.1374,17887.5
2005-04-26 12:25:00,20.16,20.17,20.16,20.16,5400.0,10.1424,10.1475,10.1424,10.1424,5400.0
2005-04-26 12:30:00,20.16,20.21,20.16,20.2,53662.5,10.1424,10.1676,10.1424,10.1626,53662.5
2005-04-26 12:35:00,20.19,20.19,20.13,20.14,25312.5,10.1575,10.1575,10.1273,10.1324,25312.5
2005-04-26 12:40:00,20.15,20.15,20.13,20.15,12825.0,10.1374,10.1374,10.1273,10.1374,12825.0
2005-04-26 12:45:00,20.15,20.15,20.12,20.12,10800.0,10.1374,10.1374,10.1223,10.1223,10800.0
2005-04-26 12:50:00,20.13,20.15,20.13,20.13,17887.5,10.1273,10.1374,10.1273,10.1273,17887.5
2005-04-26 12:55:00,20.15,20.15,20.13,20.13,15525.0,10.1374,10.1374,10.1273,10.1273,15525.0
2005-04-26 13:00:00,20.13,20.13,20.08,20.08,31725.0,10.1273,10.1273,10.1022,10.1022,31725.0
2005-04-26 13:05:00,20.08,20.1,20.06,20.07,20925.0,10.1022,10.1123,10.0921,10.0972,20925.0
2005-04-26 13:10:00,20.06,20.09,20.06,20.09,18562.5,10.0921,10.1072,10.0921,10.1072,18562.5
2005-04-26 13:15:00,20.09,20.1,20.06,20.07,24975.0,10.1072,10.1123,10.0921,10.0972,24975.0
2005-04-26 13:20:00,20.07,20.09,20.04,20.04,29025.0,10.0972,10.1072,10.0821,10.0821,29025.0
2005-04-26 13:25:00,20.04,20.04,20.01,20.01,46575.0,10.0821,10.0821,10.067,10.067,46575.0
2005-04-26 13:30:00,20.01,20.04,20.01,20.04,13837.5,10.067,10.0821,10.067,10.0821,13837.5
2005-04-26 13:35:00,20.04,20.09,20.03,20.09,37125.0,10.0821,10.1072,10.077,10.1072,37125.0
2005-04-26 13:40:00,20.09,20.09,20.08,20.08,7425.0,10.1072,10.1072,10.1022,10.1022,7425.0
2005-04-26 13:45:00,20.08,20.1,20.07,20.07,29025.0,10.1022,10.1123,10.0972,10.0972,29025.0
2005-04-26 13:50:00,20.09,20.11,20.07,20.11,19912.5,10.1072,10.1173,10.0972,10.1173,19912.5
2005-04-26 13:55:00,20.12,20.15,20.12,20.13,12487.5,10.1223,10.1374,10.1223,10.1273,12487.5
2005-04-26 14:00:00,20.1,20.12,20.08,20.08,11137.5,10.1123,10.1223,10.1022,10.1022,11137.5
2005-04-26 14:05:00,20.08,20.08,19.99,20.03,33750.0,10.1022,10.1022,10.0569,10.077,33750.0
2005-04-26 14:10:00,20.03,20.07,20.03,20.05,19237.5,10.077,10.0972,10.077,10.0871,19237.5
2005-04-26 14:15:00,20.05,20.05,19.96,19.98,35775.0,10.0871,10.0871,10.0418,10.0519,35775.0
2005-04-26 14:20:00,20.0,20.0,19.93,19.94,37462.5,10.0619,10.0619,10.0267,10.0318,37462.5
2005-04-26 14:25:00,19.94,19.95,19.85,19.87,87075.0,10.0318,10.0368,9.9865,9.9965,87075.0
2005-04-26 14:30:00,19.86,19.88,19.85,19.85,60750.0,9.9915,10.0016,9.9865,9.9865,60750.0
2005-04-26 14:35:00,19.85,19.92,19.84,19.91,32400.0,9.9865,10.0217,9.9814,10.0167,32400.0
2005-04-26 14:40:00,19.92,19.95,19.9,19.9,19237.5,10.0217,10.0368,10.0116,10.0116,19237.5
2005-04-26 14:45:00,19.89,19.93,19.87,19.89,16875.0,10.0066,10.0267,9.9965,10.0066,16875.0
2005-04-26 14:50:00,19.9,19.92,19.88,19.91,40837.5,10.0116,10.0217,10.0016,10.0167,40837.5
2005-04-26 14:55:00,19.9,19.92,19.88,19.89,34087.5,10.0116,10.0217,10.0016,10.0066,34087.5
2005-04-26 15:00:00,19.89,19.9,19.88,19.89,26325.0,10.0066,10.0116,10.0016,10.0066,26325.0
2005-04-26 15:05:00,19.89,19.93,19.89,19.93,29025.0,10.0066,10.0267,10.0066,10.0267,29025.0
2005-04-26 15:10:00,19.93,19.97,19.93,19.94,42862.5,10.0267,10.0468,10.0267,10.0318,42862.5
2005-04-26 15:15:00,19.94,19.94,19.9,19.91,40162.5,10.0318,10.0318,10.0116,10.0167,40162.5
2005-04-26 15:20:00,19.93,19.98,19.92,19.96,44550.0,10.0267,10.0519,10.0217,10.0418,44550.0
2005-04-26 15:25:00,19.96,19.99,19.94,19.95,28687.5,10.0418,10.0569,10.0318,10.0368,28687.5
2005-04-26 15:30:00,19.95,19.95,19.91,19.91,24300.0,10.0368,10.0368,10.0167,10.0167,24300.0
2005-04-26 15:35:00,19.91,19.91,19.89,19.9,57037.5,10.0167,10.0167,10.0066,10.0116,57037.5
2005-04-26 15:40:00,19.9,19.9,19.85,19.85,46912.5,10.0116,10.0116,9.9865,9.9865,46912.5
2005-04-26 15:45:00,19.86,19.94,19.86,19.94,72900.0,9.9915,10.0318,9.9915,10.0318,72900.0
2005-04-26 15:50:00,19.96,19.96,19.9,19.94,73912.5,10.0418,10.0418,10.0116,10.0318,73912.5
2005-04-26 15:55:00,19.94,19.96,19.91,19.91,107325.0,10.0318,10.0418,10.0167,10.0167,107325.0
2005-04-27 09:30:00,19.85,20.01,19.82,19.83,89100.0,9.9865,10.067,9.9714,9.9764,89100.0
2005-04-27 09:35:00,19.87,19.87,19.74,19.77,58050.0,9.9965,9.9965,9.9311,9.9462,58050.0
2005-04-27 09:40:00,19.77,19.84,19.76,19.82,77287.5,9.9462,9.9814,9.9412,9.9714,77287.5
2005-04-27 09:45:00,19.8,19.82,19.77,19.82,61762.5,9.9613,9.9714,9.9462,9.9714,61762.5
2005-04-27 09:50:00,19.82,19.85,19.78,19.82,77962.5,9.9714,9.9865,9.9513,9.9714,77962.5
2005-04-27 09:55:00,19.82,19.86,19.77,19.79,16200.0,9.9714,9.9915,9.9462,9.9563,16200.0
2005-04-27 10:00:00,19.8,19.81,19.73,19.8,86737.5,9.9613,9.9664,9.9261,9.9613,86737.5
2005-04-27 10:05:00,19.81,19.81,19.73,19.73,94500.0,9.9664,9.9664,9.9261,9.9261,94500.0
2005-04-27 10:10:00,19.74,19.77,19.71,19.72,35437.5,9.9311,9.9462,9.916,9.9211,35437.5
2005-04-27 10:15:00,19.71,19.75,19.62,19.64,95175.0,9.916,9.9362,9.8708,9.8808,95175.0
2005-04-27 10:20:00,19.64,19.68,19.63,19.65,113400.0,9.8808,9.901,9.8758,9.8859,113400.0
2005-04-27 10:25:00,19.68,19.7,19.59,19.6,28012.5,9.901,9.911,9.8557,9.8607,28012.5
2005-04-27 10:30:00,19.6,19.79,19.6,19.77,71212.5,9.8607,9.9563,9.8607,9.9462,71212.5
2005-04-27 10:35:00,19.8,19.83,19.77,19.83,49950.0,9.9613,9.9764,9.9462,9.9764,49950.0
2005-04-27 10:40:00,19.83,19.91,19.77,19.9,75262.5,9.9764,10.0167,9.9462,10.0116,75262.5
2005-04-27 10:45:00,19.89,19.93,19.86,19.9,124537.5,10.0066,10.0267,9.9915,10.0116,124537.5
2005-04-27 10:50:00,19.9,19.92,19.85,19.91,60412.5,10.0116,10.0217,9.9865,10.0167,60412.5
2005-04-27 10:55:00,19.91,19.93,19.9,19.92,29362.5,10.0167,10.0267,10.0116,10.0217,29362.5
2005-04-27 11:00:00,19.92,19.92,19.87,19.88,25650.0,10.0217,10.0217,9.9965,10.0016,25650.0
2005-04-27 11:05:00,19.89,19.93,19.88,19.88,37125.0,10.0066,10.0267,10.0016,10.0016,37125.0
2005-04-27 11:10:00,19.89,19.89,19.85,19.87,51975.0,10.0066,10.0066,9.9865,9.9965,51975.0
2005-04-27 11:15:00,19.87,19.87,19.85,19.85,50287.5,9.9965,9.9965,9.9865,9.9865,50287.5
2005-04-27 11:20:00,19.85,19.86,19.83,19.85,86737.5,9.9865,9.9915,9.9764,9.9865,86737.5
2005-04-27 11:25:00,19.86,19.87,19.84,19.84,66825.0,9.9915,9.9965,9.9814,9.9814,66825.0
2005-04-27 11:30:00,19.84,19.86,19.8,19.86,67162.5,9.9814,9.9915,9.9613,9.9915,67162.5
2005-04-27 11:35:00,19.85,19.86,19.82,19.84,16537.5,9.9865,9.9915,9.9714,9.9814,16537.5
2005-04-27 11:40:00,19.84,19.84,19.76,19.78,21600.0,9.9814,9.9814,9.9412,9.9513,21600.0
2005-04-27 11:45:00,19.77,19.79,19.77,19.77,6750.0,9.9462,9.9563,9.9462,9.9462,6750.0
2005-04-27 11:50:00,19.77,19.8,19.77,19.8,15187.5,9.9462,9.9613,9.9462,9.9613,15187.5
2005-04-27 11:55:00,19.79,19.86,19.79,19.85,24637.5,9.9563,9.9915,9.9563,9.9865,24637.5
2005-04-27 12:00:00,19.85,19.92,19.84,19.89,67837.5,9.9865,10.0217,9.9814,10.0066,67837.5
2005-04-27 12:05:00,19.91,19.97,19.88,19.95,34762.5,10.0167,10.0468,10.0016,10.0368,34762.5
2005-04-27 12:10:00,19.95,19.96,19.94,19.95,12487.5,10.0368,10.0418,10.0318,10.0368,12487.5
2005-04-27 12:15:00,19.96,19.96,19.93,19.93,19575.0,10.0418,10.0418,10.0267,10.0267,19575.0
2005-04-27 12:20:00,19.93,19.96,19.93,19.96,15525.0,10.0267,10.0418,10.0267,10.0418,15525.0
2005-04-27 12:25:00,19.96,19.96,19.96,19.96,4725.0,10.0418,10.0418,10.0418,10.0418,4725.0
2005-04-27 12:30:00,19.94,19.96,19.92,19.92,8437.5,10.0318,10.0418,10.0217,10.0217,8437.5
2005-04-27 12:35:00,19.92,19.94,19.92,19.94,6075.0,10.0217,10.0318,10.0217,10.0318,6075.0
2005-04-27 12:40:00,19.93,19.94,19.91,19.93,5737.5,10.0267,10.0318,10.0167,10.0267,5737.5
2005-04-27 12:45:00,19.92,19.94,19.91,19.91,7425.0,10.0217,10.0318,10.0167,10.0167,7425.0
2005-04-27 12:50:00,19.92,19.92,19.89,19.89,20250.0,10.0217,10.0217,10.0066,10.0066,20250.0
2005-04-27 12:55:00,19.89,19.94,19.89,19.94,14175.0,10.0066,10.0318,10.0066,10.0318,14175.0
2005-04-27 13:00:00,19.93,19.95,19.93,19.95,7425.0,10.0267,10.0368,10.0267,10.0368,7425.0
2005-04-27 13:05:00,19.96,19.98,19.94,19.97,23962.5,10.0418,10.0519,10.0318,10.0468,23962.5
2005-04-27 13:10:00,19.98,20.02,19.97,20.01,48937.5,10.0519,10.072,10.0468,10.067,48937.5
2005-04-27 13:15:00,20.0,20.01,19.97,20.0,34762.5,10.0619,10.067,10.0468,10.0619,34762.5
2005-04-27 13:20:00,20.0,20.0,19.98,19.98,11475.0,10.0619,10.0619,10.0519,10.0519,11475.0
2005-04-27 13:25:00,19.98,19.99,19.97,19.97,6750.0,10.0519,10.0569,10.0468,10.0468,6750.0
2005-04-27 13:30:00,19.96,19.97,19.96,19.96,27675.0,10.0418,10.0468,10.0418,10.0418,27675.0
2005-04-27 13:35:00,19.96,20.0,19.96,20.0,15187.5,10.0418,10.0619,10.0418,10.0619,15187.5
2005-04-27 13:40:00,20.0,20.0,19.95,19.96,14512.5,10.0619,10.0619,10.0368,10.0418,14512.5
2005-04-27 13:45:00,19.96,19.96,19.93,19.93,13162.5,10.0418,10.0418,10.0267,10.0267,13162.5
2005-04-27 13:50:00,19.93,19.97,19.93,19.97,10800.0,10.0267,10.0468,10.0267,10.0468,10800.0
2005-04-27 13:55:00,19.96,19.99,19.96,19.99,8775.0,10.0418,10.0569,10.0418,10.0569,8775.0
2005-04-27 14:00:00,19.99,20.02,19.98,20.02,19912.5,10.0569,10.072,10.0519,10.072,19912.5
2005-04-27 14:05:00,20.01,20.03,20.0,20.01,14850.0,10.067,10.077,10.0619,10.067,14850.0
2005-04-27 14:10:00,19.98,19.99,19.94,19.99,17887.5,10.0519,10.0569,10.0318,10.0569,17887.5
2005-04-27 14:15:00,19.99,20.0,19.97,19.98,15862.5,10.0569,10.0619,10.0468,10.0519,15862.5
2005-04-27 14:20:00,19.98,20.03,19.98,20.03,23962.5,10.0519,10.077,10.0519,10.077,23962.5
2005-04-27 14:25:00,20.02,20.04,19.99,19.99,20587.5,10.072,10.0821,10.0569,10.0569,20587.5
2005-04-27 14:30:00,19.99,19.99,19.97,19.98,10462.5,10.0569,10.0569,10.0468,10.0519,10462.5
2005-04-27 14:35:00,19.98,19.99,19.97,19.99,16875.0,10.0519,10.0569,10.0468,10.0569,16875.0
2005-04-27 14:40:00,19.99,19.99,19.96,19.96,10800.0,10.0569,10.0569,10.0418,10.0418,10800.0
2005-04-27 14:45:00,19.97,19.98,19.96,19.98,14850.0,10.0468,10.0519,10.0418,10.0519,14850.0
2005-04-27 14:50:00,19.98,20.04,19.98,20.02,45562.5,10.0519,10.0821,10.0519,10.072,45562.5
2005-04-27 14:55:00,20.03,20.05,20.0,20.03,27337.5,10.077,10.0871,10.0619,10.077,27337.5
2005-04-27 15:00:00,20.03,20.05,20.01,20.03,38475.0,10.077,10.0871,10.067,10.077,38475.0
2005-04-27 15:05:00,20.02,20.03,19.99,19.99,46575.0,10.072,10.077,10.0569,10.0569,46575.0
2005-04-27 15:10:00,19.99,20.0,19.98,20.0,23625.0,10.0569,10.0619,10.0519,10.0619,23625.0
2005-04-27 15:15:00,20.01,20.01,19.96,19.99,38137.5,10.067,10.067,10.0418,10.0569,38137.5
2005-04-27 15:20:00,19.98,19.99,19.95,19.96,36787.5,10.0519,10.0569,10.0368,10.0418,36787.5
2005-04-27 15:25:00,19.97,19.99,19.96,19.96,43537.5,10.0468,10.0569,10.0418,10.0418,43537.5
2005-04-27 15:30:00,19.96,19.98,19.96,19.97,23625.0,10.0418,10.0519,10.0418,10.0468,23625.0
2005-04-27 15:35:00,19.97,19.98,19.96,19.97,56700.0,10.0468,10.0519,10.0418,10.0468,56700.0
2005-04-27 15:40:00,19.97,20.0,19.96,19.99,37125.0,10.0468,10.0619,10.0418,10.0569,37125.0
2005-04-27 15:45:00,19.99,20.02,19.97,20.01,37125.0,10.0569,10.072,10.0468,10.067,37125.0
2005-04-27 15:50:00,20.01,20.01,19.97,19.98,31725.0,10.067,10.067,10.0468,10.0519,31725.0
2005-04-27 15:55:00,19.97,19.98,19.94,19.95,65812.5,10.0468,10.0519,10.0318,10.0368,65812.5
2005-04-28 09:30:00,19.94,19.94,19.78,19.88,119812.5,10.0318,10.0318,9.9513,10.0016,119812.5
2005-04-28 09:35:00,19.88,19.89,19.81,19.83,103950.0,10.0016,10.0066,9.9664,9.9764,103950.0
2005-04-28 09:40:00,19.83,19.89,19.83,19.85,80325.0,9.9764,10.0066,9.9764,9.9865,80325.0
2005-04-28 09:45:00,19.85,19.89,19.82,19.83,102600.0,9.9865,10.0066,9.9714,9.9764,102600.0
2005-04-28 09:50:00,19.81,19.9,19.81,19.88,61762.5,9.9664,10.0116,9.9664,10.0016,61762.5
2005-04-28 09:55:00,19.88,19.94,19.85,19.89,59062.5,10.0016,10.0318,9.9865,10.0066,59062.5
2005-04-28 10:00:00,19.91,19.93,19.86,19.93,85050.0,10.0167,10.0267,9.9915,10.0267,85050.0
2005-04-28 10:05:00,19.93,19.96,19.92,19.93,43875.0,10.0267,10.0418,10.0217,10.0267,43875.0
2005-04-28 10:10:00,19.93,20.02,19.92,19.99,57712.5,10.0267,10.072,10.0217,10.0569,57712.5
2005-04-28 10:15:00,19.98,20.01,19.89,19.93,81000.0,10.0519,10.067,10.0066,10.0267,81000.0
2005-04-28 10:20:00,19.93,20.0,19.92,19.97,45562.5,10.0267,10.0619,10.0217,10.0468,45562.5
2005-04-28 10:25:00,19.96,20.0,19.93,19.97,75262.5,10.0418,10.0619,10.0267,10.0468,75262.5
2005-04-28 10:30:00,19.99,20.1,19.98,20.07,59062.5,10.0569,10.1123,10.0519,10.0972,59062.5
2005-04-28 10:35:00,20.07,20.09,20.01,20.01,33075.0,10.0972,10.1072,10.067,10.067,33075.0
2005-04-28 10:40:00,20.01,20.01,19.92,19.95,39150.0,10.067,10.067,10.0217,10.0368,39150.0
2005-04-28 10:45:00,19.94,20.0,19.93,19.99,39487.5,10.0318,10.0619,10.0267,10.0569,39487.5
2005-04-28 10:50:00,19.99,19.99,19.89,19.9,28012.5,10.0569,10.0569,10.0066,10.0116,28012.5
2005-04-28 10:55:00,19.9,19.95,19.89,19.94,14512.5,10.0116,10.0368,10.0066,10.0318,14512.5
2005-04-28 11:00:00,19.95,19.99,19.94,19.99,27337.5,10.0368,10.0569,10.0318,10.0569,27337.5
2005-04-28 11:05:00,19.98,20.01,19.96,19.97,38137.5,10.0519,10.067,10.0418,10.0468,38137.5
2005-04-28 11:10:00,19.96,19.98,19.93,19.95,44212.5,10.0418,10.0519,10.0267,10.0368,44212.5
2005-04-28 11:15:00,19.96,20.0,19.93,19.95,115087.5,10.0418,10.0619,10.0267,10.0368,115087.5
2005-04-28 11:20:00,19.96,19.96,19.93,19.94,64800.0,10.0418,10.0418,10.0267,10.0318,64800.0
2005-04-28 11:25:00,19.94,19.94,19.92,19.93,14850.0,10.0318,10.0318,10.0217,10.0267,14850.0
2005-04-28 11:30:00,19.93,19.94,19.87,19.87,56362.5,10.0267,10.0318,9.9965,9.9965,56362.5
2005-04-28 11:35:00,19.87,19.88,19.85,19.85,18562.5,9.9965,10.0016,9.9865,9.9865,18562.5
2005-04-28 11:40:00,19.85,19.87,19.85,19.87,69862.5,9.9865,9.9965,9.9865,9.9965,69862.5
2005-04-28 11:45:00,19.88,19.91,19.86,19.87,22950.0,10.0016,10.0167,9.9915,9.9965,22950.0
2005-04-28 11:50:00,19.87,19.9,19.87,19.9,14850.0,9.9965,10.0116,9.9965,10.0116,14850.0
2005-04-28 11:55:00,19.9,19.9,19.88,19.89,10800.0,10.0116,10.0116,10.0016,10.0066,10800.0
2005-04-28 12:00:00,19.89,19.91,19.86,19.9,15187.5,10.0066,10.0167,9.9915,10.0116,15187.5
2005-04-28 12:05:00,19.9,19.91,19.86,19.86,26662.5,10.0116,10.0167,9.9915,9.9915,26662.5
2005-04-28 12:10:00,19.87,19.89,19.85,19.86,51975.0,9.9965,10.0066,9.9865,9.9915,51975.0
2005-04-28 12:15:00,19.88,19.88,19.86,19.87,21262.5,10.0016,10.0016,9.9915,9.9965,21262.5
2005-04-28 12:20:00,19.87,19.87,19.85,19.87,10125.0,9.9965,9.9965,9.9865,9.9965,10125.0
2005-04-28 12:25:00,19.87,19.88,19.87,19.87,8437.5,9.9965,10.0016,9.9965,9.9965,8437.5
2005-04-28 12:30:00,19.87,19.89,19.87,19.87,14175.0,9.9965,10.0066,9.9965,9.9965,14175.0
2005-04-28 12:35:00,19.87,19.88,19.87,19.87,9450.0,9.9965,10.0016,9.9965,9.9965,9450.0
2005-04-28 12:40:00,19.87,19.9,19.87,19.89,9787.5,9.9965,10.0116,9.9965,10.0066,9787.5
2005-04-28 12:45:00,19.89,19.93,19.89,19.91,21600.0,10.0066,10.0267,10.0066,10.0167,21600.0
2005-04-28 12:50:00,19.91,19.91,19.88,19.89,17212.5,10.0167,10.0167,10.0016,10.0066,17212.5
2005-04-28 12:55:00,19.89,19.89,19.85,19.85,13500.0,10.0066,10.0066,9.9865,9.9865,13500.0
2005-04-28 13:00:00,19.86,19.86,19.85,19.85,10800.0,9.9915,9.9915,9.9865,9.9865,10800.0
2005-04-28 13:05:00,19.85,19.86,19.85,19.85,7425.0,9.9865,9.9915,9.9865,9.9865,7425.0
2005-04-28 13:10:00,19.85,19.86,19.85,19.85,7762.5,9.9865,9.9915,9.9865,9.9865,7762.5
2005-04-28 13:15:00,19.85,19.85,19.84,19.84,27337.5,9.9865,9.9865,9.9814,9.9814,27337.5
2005-04-28 13:20:00,19.84,19.87,19.84,19.87,29700.0,9.9814,9.9965,9.9814,9.9965,29700.0
2005-04-28 13:25:00,19.85,19.85,19.84,19.85,6750.0,9.9865,9.9865,9.9814,9.9865,6750.0
2005-04-28 13:30:00,19.85,19.87,19.83,19.85,36112.5,9.9865,9.9965,9.9764,9.9865,36112.5
2005-04-28 13:35:00,19.85,19.86,19.84,19.85,53662.5,9.9865,9.9915,9.9814,9.9865,53662.5
2005-04-28 13:40:00,19.85,19.87,19.84,19.85,40162.5,9.9865,9.9965,9.9814,9.9865,40162.5
2005-04-28 13:45:00,19.85,19.85,19.82,19.83,32062.5,9.9865,9.9865,9.9714,9.9764,32062.5
2005-04-28 13:50:00,19.83,19.88,19.82,19.88,30712.5,9.9764,10.0016,9.9714,10.0016,30712.5
2005-04-28 13:55:00,19.88,19.91,19.88,19.89,23287.5,10.0016,10.0167,10.0016,10.0066,23287.5
2005-04-28 14:00:00,19.89,19.94,19.88,19.94,70200.0,10.0066,10.0318,10.0016,10.0318,70200.0
2005-04-28 14:05:00,19.94,19.95,19.88,19.9,45225.0,10.0318,10.0368,10.0016,10.0116,45225.0
2005-04-28 14:10:00,19.9,19.93,19.89,19.89,50625.0,10.0116,10.0267,10.0066,10.0066,50625.0
2005-04-28 14:15:00,19.91,19.96,19.85,19.85,37800.0,10.0167,10.0418,9.9865,9.9865,37800.0
2005-04-28 14:20:00,19.85,19.89,19.81,19.81,64462.5,9.9865,10.0066,9.9664,9.9664,64462.5
2005-04-28 14:25:00,19.84,19.84,19.76,19.81,28687.5,9.9814,9.9814,9.9412,9.9664,28687.5
2005-04-28 14:30:00,19.81,19.81,19.75,19.77,49612.5,9.9664,9.9664,9.9362,9.9462,49612.5
2005-04-28 14:35:00,19.78,19.83,19.78,19.83,78975.0,9.9513,9.9764,9.9513,9.9764,78975.0
2005-04-28 14:40:00,19.83,19.84,19.82,19.82,14512.5,9.9764,9.9814,9.9714,9.9714,14512.5
2005-04-28 14:45:00,19.83,19.83,19.75,19.78,34425.0,9.9764,9.9764,9.9362,9.9513,34425.0
2005-04-28 14:50:00,19.78,19.81,19.74,19.81,59400.0,9.9513,9.9664,9.9311,9.9664,59400.0
2005-04-28 14:55:00,19.83,19.83,19.76,19.79,124537.5,9.9764,9.9764,9.9412,9.9563,124537.5
2005-04-28 15:00:00,19.81,19.81,19.76,19.78,64125.0,9.9664,9.9664,9.9412,9.9513,64125.0
2005-04-28 15:05:00,19.78,19.82,19.77,19.8,54337.5,9.9513,9.9714,9.9462,9.9613,54337.5
2005-04-28 15:10:00,19.8,19.81,19.77,19.78,60075.0,9.9613,9.9664,9.9462,9.9513,60075.0
2005-04-28 15:15:00,19.78,19.79,19.75,19.76,56362.5,9.9513,9.9563,9.9362,9.9412,56362.5
2005-04-28 15:20:00,19.76,19.78,19.76,19.77,74925.0,9.9412,9.9513,9.9412,9.9462,74925.0
2005-04-28 15:25:00,19.78,19.8,19.77,19.78,24637.5,9.9513,9.9613,9.9462,9.9513,24637.5
2005-04-28 15:30:00,19.78,19.8,19.77,19.77,24637.5,9.9513,9.9613,9.9462,9.9462,24637.5
2005-04-28 15:35:00,19.77,19.77,19.74,19.76,125212.5,9.9462,9.9462,9.9311,9.9412,125212.5
2005-04-28 15:40:00,19.76,19.79,19.76,19.78,30375.0,9.9412,9.9563,9.9412,9.9513,30375.0
2005-04-28 15:45:00,19.79,19.8,19.77,19.8,45225.0,9.9563,9.9613,9.9462,9.9613,45225.0
2005-04-28 15:50:00,19.8,19.82,19.79,19.8,47925.0,9.9613,9.9714,9.9563,9.9613,47925.0
2005-04-28 15:55:00,19.8,19.82,19.79,19.79,101587.5,9.9613,9.9714,9.9563,9.9563,101587.5
2005-04-29 09:30:00,19.9,20.08,19.84,19.99,97537.5,10.0116,10.1022,9.9814,10.0569,97537.5
2005-04-29 09:35:00,19.99,20.06,19.97,19.98,104962.5,10.0569,10.0921,10.0468,10.0519,104962.5
2005-04-29 09:40:00,19.97,19.99,19.9,19.93,46237.5,10.0468,10.0569,10.0116,10.0267,46237.5
2005-04-29 09:45:00,19.91,20.01,19.91,20.01,41175.0,10.0167,10.067,10.0167,10.067,41175.0
2005-04-29 09:50:00,20.0,20.04,19.93,19.98,50287.5,10.0619,10.0821,10.0267,10.0519,50287.5
2005-04-29 09:55:00,20.0,20.04,19.97,20.04,71550.0,10.0619,10.0821,10.0468,10.0821,71550.0
2005-04-29 10:00:00,20.03,20.04,19.93,19.93,84712.5,10.077,10.0821,10.0267,10.0267,84712.5
2005-04-29 10:05:00,19.92,19.92,19.83,19.91,52312.5,10.0217,10.0217,9.9764,10.0167,52312.5
2005-04-29 10:10:00,19.9,19.93,19.81,19.84,122175.0,10.0116,10.0267,9.9664,9.9814,122175.0
2005-04-29 10:15:00,19.83,19.88,19.79,19.85,79650.0,9.9764,10.0016,9.9563,9.9865,79650.0
2005-04-29 10:20:00,19.85,19.88,19.85,19.87,58725.0,9.9865,10.0016,9.9865,9.9965,58725.0
2005-04-29 10:25:00,19.87,19.87,19.79,19.8,78300.0,9.9965,9.9965,9.9563,9.9613,78300.0
2005-04-29 10:30:00,19.8,19.84,19.78,19.79,60412.5,9.9613,9.9814,9.9513,9.9563,60412.5
2005-04-29 10:35:00,19.79,19.8,19.76,19.79,30375.0,9.9563,9.9613,9.9412,9.9563,30375.0
2005-04-29 10:40:00,19.79,19.79,19.78,19.78,39487.5,9.9563,9.9563,9.9513,9.9513,39487.5
2005-04-29 10:45:00,19.78,19.78,19.63,19.64,158962.5,9.9513,9.9513,9.8758,9.8808,158962.5
2005-04-29 10:50:00,19.64,19.71,19.63,19.69,42187.5,9.8808,9.916,9.8758,9.906,42187.5
2005-04-29 10:55:00,19.7,19.77,19.69,19.77,46912.5,9.911,9.9462,9.906,9.9462,46912.5
2005-04-29 11:00:00,19.73,19.84,19.72,19.75,40500.0,9.9261,9.9814,9.9211,9.9362,40500.0
2005-04-29 11:05:00,19.75,19.86,19.74,19.78,110025.0,9.9362,9.9915,9.9311,9.9513,110025.0
2005-04-29 11:10:00,19.79,19.82,19.77,19.77,120825.0,9.9563,9.9714,9.9462,9.9462,120825.0
2005-04-29 11:15:00,19.77,19.82,19.77,19.8,63112.5,9.9462,9.9714,9.9462,9.9613,63112.5
2005-04-29 11:20:00,19.8,19.81,19.75,19.79,74587.5,9.9613,9.9664,9.9362,9.9563,74587.5
2005-04-29 11:25:00,19.79,19.8,19.76,19.79,65475.0,9.9563,9.9613,9.9412,9.9563,65475.0
2005-04-29 11:30:00,19.8,19.8,19.69,19.72,86400.0,9.9613,9.9613,9.906,9.9211,86400.0
2005-04-29 11:35:00,19.72,19.75,19.7,19.74,34425.0,9.9211,9.9362,9.911,9.9311,34425.0
2005-04-29 11:40:00,19.75,19.75,19.73,19.73,11812.5,9.9362,9.9362,9.9261,9.9261,11812.5
2005-04-29 11:45:00,19.74,19.77,19.73,19.77,34087.5,9.9311,9.9462,9.9261,9.9462,34087.5
2005-04-29 11:50:00,19.78,19.8,19.75,19.77,35100.0,9.9513,9.9613,9.9362,9.9462,35100.0
2005-04-29 11:55:00,19.77,19.84,19.77,19.82,38137.5,9.9462,9.9814,9.9462,9.9714,38137.5
2005-04-29 12:00:00,19.82,19.87,19.8,19.83,33750.0,9.9714,9.9965,9.9613,9.9764,33750.0
2005-04-29 12:05:00,19.83,19.84,19.76,19.78,19237.5,9.9764,9.9814,9.9412,9.9513,19237.5
2005-04-29 12:10:00,19.77,19.8,19.75,19.75,10462.5,9.9462,9.9613,9.9362,9.9362,10462.5
2005-04-29 12:15:00,19.75,19.75,19.72,19.74,180225.0,9.9362,9.9362,9.9211,9.9311,180225.0
2005-04-29 12:20:00,19.75,19.77,19.73,19.73,15525.0,9.9362,9.9462,9.9261,9.9261,15525.0
2005-04-29 12:25:00,19.75,19.75,19.72,19.72,6750.0,9.9362,9.9362,9.9211,9.9211,6750.0
2005-04-29 12:30:00,19.7,19.7,19.68,19.69,76275.0,9.911,9.911,9.901,9.906,76275.0
2005-04-29 12:35:00,19.68,19.73,19.65,19.73,48937.5,9.901,9.9261,9.8859,9.9261,48937.5
2005-04-29 12:40:00,19.74,19.75,19.7,19.72,118800.0,9.9311,9.9362,9.911,9.9211,118800.0
2005-04-29 12:45:00,19.72,19.72,19.7,19.71,14850.0,9.9211,9.9211,9.911,9.916,14850.0
2005-04-29 12:50:00,19.72,19.72,19.7,19.71,38812.5,9.9211,9.9211,9.911,9.916,38812.5
2005-04-29 12:55:00,19.71,19.73,19.7,19.71,43537.5,9.916,9.9261,9.911,9.916,43537.5
2005-04-29 13:00:00,19.7,19.75,19.69,19.71,33075.0,9.911,9.9362,9.906,9.916,33075.0
2005-04-29 13:05:00,19.73,19.77,19.72,19.76,46912.5,9.9261,9.9462,9.9211,9.9412,46912.5
2005-04-29 13:10:00,19.76,19.79,19.75,19.79,54337.5,9.9412,9.9563,9.9362,9.9563,54337.5
2005-04-29 13:15:00,19.78,19.81,19.75,19.79,116437.5,9.9513,9.9664,9.9362,9.9563,116437.5
2005-04-29 13:20:00,19.8,19.81,19.74,19.78,20587.5,9.9613,9.9664,9.9311,9.9513,20587.5
2005-04-29 13:25:00,19.73,19.75,19.71,19.73,13500.0,9.9261,9.9362,9.916,9.9261,13500.0
2005-04-29 13:30:00,19.75,19.75,19.71,19.74,16537.5,9.9362,9.9362,9.916,9.9311,16537.5
2005-04-29 13:35:00,19.74,19.74,19.67,19.68,49275.0,9.9311,9.9311,9.8959,9.901,49275.0
2005-04-29 13:40:00,19.67,19.7,19.67,19.7,17212.5,9.8959,9.911,9.8959,9.911,17212.5
2005-04-29 13:45:00,19.71,19.74,19.68,19.73,29700.0,9.916,9.9311,9.901,9.9261,29700.0
2005-04-29 13:50:00,19.73,19.75,19.71,19.75,18562.5,9.9261,9.9362,9.916,9.9362,18562.5
2005-04-29 13:55:00,19.74,19.79,19.74,19.76,16537.5,9.9311,9.9563,9.9311,9.9412,16537.5
2005-04-29 14:00:00,19.77,19.81,19.76,19.81,11812.5,9.9462,9.9664,9.9412,9.9664,11812.5
2005-04-29 14:05:00,19.81,19.81,19.76,19.78,14512.5,9.9664,9.9664,9.9412,9.9513,14512.5
2005-04-29 14:10:00,19.79,19.8,19.77,19.8,10462.5,9.9563,9.9613,9.9462,9.9613,10462.5
2005-04-29 14:15:00,19.8,19.82,19.76,19.76,31050.0,9.9613,9.9714,9.9412,9.9412,31050.0
2005-04-29 14:20:00,19.77,19.91,19.77,19.88,87075.0,9.9462,10.0167,9.9462,10.0016,87075.0
2005-04-29 14:25:00,19.88,19.91,19.85,19.91,102600.0,10.0016,10.0167,9.9865,10.0167,102600.0
2005-04-29 14:30:00,19.91,19.98,19.88,19.96,76950.0,10.0167,10.0519,10.0016,10.0418,76950.0
2005-04-29 14:35:00,19.94,20.06,19.92,20.0,142762.5,10.0318,10.0921,10.0217,10.0619,142762.5
2005-04-29 14:40:00,20.0,20.01,19.96,19.99,23962.5,10.0619,10.067,10.0418,10.0569,23962.5
2005-04-29 14:45:00,20.0,20.08,20.0,20.07,80662.5,10.0619,10.1022,10.0619,10.0972,80662.5
2005-04-29 14:50:00,20.05,20.13,20.05,20.08,89100.0,10.0871,10.1273,10.0871,10.1022,89100.0
2005-04-29 14:55:00,20.09,20.09,20.03,20.03,31725.0,10.1072,10.1072,10.077,10.077,31725.0
2005-04-29 15:00:00,20.02,20.05,20.0,20.0,37125.0,10.072,10.0871,10.0619,10.0619,37125.0
2005-04-29 15:05:00,19.99,20.03,19.99,20.02,22950.0,10.0569,10.077,10.0569,10.072,22950.0
2005-04-29 15:10:00,20.02,20.03,20.01,20.01,17887.5,10.072,10.077,10.067,10.067,17887.5
2005-04-29 15:15:00,20.01,20.04,20.01,20.04,40162.5,10.067,10.0821,10.067,10.0821,40162.5
2005-04-29 15:20:00,20.04,20.04,20.03,20.03,44550.0,10.0821,10.0821,10.077,10.077,44550.0
2005-04-29 15:25:00,20.04,20.09,20.04,20.05,59737.5,10.0821,10.1072,10.0821,10.0871,59737.5
2005-04-29 15:30:00,20.06,20.06,20.03,20.05,76950.0,10.0921,10.0921,10.077,10.0871,76950.0
2005-04-29 15:35:00,20.05,20.06,20.02,20.02,31725.0,10.0871,10.0921,10.072,10.072,31725.0
2005-04-29 15:40:00,20.01,20.06,20.01,20.06,46912.5,10.067,10.0921,10.067,10.0921,46912.5
2005-04-29 15:45:00,20.06,20.11,20.04,20.11,64462.5,10.0921,10.1173,10.0821,10.1173,64462.5
2005-04-29 15:50:00,20.11,20.12,20.07,20.07,103612.5,10.1173,10.1223,10.0972,10.0972,103612.5
2005-04-29 15:55:00,20.06,20.11,20.03,20.11,163687.5,10.0921,10.1173,10.077,10.1173,163687.5
2005-05-02 09:30:00,20.22,20.23,19.99,20.09,103612.5,10.1726,10.1777,10.0569,10.1072,103612.5
2005-05-02 09:35:00,20.09,20.14,20.02,20.13,48262.5,10.1072,10.1324,10.072,10.1273,48262.5
2005-05-02 09:40:00,20.13,20.2,20.12,20.2,61087.5,10.1273,10.1626,10.1223,10.1626,61087.5
2005-05-02 09:45:00,20.2,20.27,20.18,20.22,62437.5,10.1626,10.1978,10.1525,10.1726,62437.5
2005-05-02 09:50:00,20.21,20.25,20.19,20.23,67837.5,10.1676,10.1877,10.1575,10.1777,67837.5
2005-05-02 09:55:00,20.22,20.23,20.21,20.21,48600.0,10.1726,10.1777,10.1676,10.1676,48600.0
2005-05-02 10:00:00,20.23,20.29,20.21,20.28,121837.5,10.1777,10.2078,10.1676,10.2028,121837.5
2005-05-02 10:05:00,20.28,20.37,20.25,20.34,46237.5,10.2028,10.2481,10.1877,10.233,46237.5
2005-05-02 10:10:00,20.33,20.39,20.31,20.32,80325.0,10.228,10.2582,10.2179,10.2229,80325.0
2005-05-02 10:15:00,20.32,20.36,20.31,20.35,48600.0,10.2229,10.2431,10.2179,10.238,48600.0
2005-05-02 10:20:00,20.36,20.4,20.36,20.39,14512.5,10.2431,10.2632,10.2431,10.2582,14512.5
2005-05-02 10:25:00,20.39,20.42,20.36,20.39,67837.5,10.2582,10.2732,10.2431,10.2582,67837.5
2005-05-02 10:30:00,20.37,20.41,20.37,20.39,13837.5,10.2481,10.2682,10.2481,10.2582,13837.5
2005-05-02 10:35:00,20.39,20.41,20.35,20.41,58725.0,10.2582,10.2682,10.238,10.2682,58725.0
2005-05-02 10:40:00,20.41,20.44,20.39,20.44,46575.0,10.2682,10.2833,10.2582,10.2833,46575.0
2005-05-02 10:45:00,20.43,20.5,20.43,20.48,61087.5,10.2783,10.3135,10.2783,10.3034,61087.5
2005-05-02 10:50:00,20.48,20.51,20.47,20.5,56700.0,10.3034,10.3185,10.2984,10.3135,56700.0
2005-05-02 10:55:00,20.49,20.49,20.47,20.47,14512.5,10.3085,10.3085,10.2984,10.2984,14512.5
2005-05-02 11:00:00,20.47,20.49,20.46,20.47,37800.0,10.2984,10.3085,10.2934,10.2984,37800.0
2005-05-02 11:05:00,20.47,20.47,20.42,20.42,22275.0,10.2984,10.2984,10.2732,10.2732,22275.0
2005-05-02 11:10:00,20.42,20.45,20.42,20.45,10462.5,10.2732,10.2883,10.2732,10.2883,10462.5
2005-05-02 11:15:00,20.45,20.45,20.39,20.39,18562.5,10.2883,10.2883,10.2582,10.2582,18562.5
2005-05-02 11:20:00,20.39,20.41,20.39,20.41,14175.0,10.2582,10.2682,10.2582,10.2682,14175.0
2005-05-02 11:25:00,20.41,20.42,20.39,20.41,22612.5,10.2682,10.2732,10.2582,10.2682,22612.5
2005-05-02 11:30:00,20.41,20.43,20.41,20.41,17887.5,10.2682,10.2783,10.2682,10.2682,17887.5
2005-05-02 11:35:00,20.41,20.41,20.38,20.38,20925.0,10.2682,10.2682,10.2531,10.2531,20925.0
2005-05-02 11:40:00,20.37,20.4,20.35,20.37,28687.5,10.2481,10.2632,10.238,10.2481,28687.5
2005-05-02 11:45:00,20.37,20.37,20.35,20.36,8100.0,10.2481,10.2481,10.238,10.2431,8100.0
2005-05-02 11:50:00,20.35,20.35,20.32,20.32,18225.0,10.238,10.238,10.2229,10.2229,18225.0
2005-05-02 11:55:00,20.33,20.36,20.33,20.36,18562.5,10.228,10.2431,10.228,10.2431,18562.5
2005-05-02 12:00:00,20.34,20.34,20.33,20.34,13500.0,10.233,10.233,10.228,10.233,13500.0
2005-05-02 12:05:00,20.34,20.34,20.34,20.34,8437.5,10.233,10.233,10.233,10.233,8437.5
2005-05-02 12:10:00,20.34,20.34,20.33,20.33,4387.5,10.233,10.233,10.228,10.228,4387.5
2005-05-02 12:15:00,20.33,20.37,20.33,20.36,14850.0,10.228,10.2481,10.228,10.2431,14850.0
2005-05-02 12:20:00,20.36,20.37,20.35,20.35,8100.0,10.2431,10.2481,10.238,10.238,8100.0
2005-05-02 12:25:00,20.36,20.39,20.36,20.39,26325.0,10.2431,10.2582,10.2431,10.2582,26325.0
2005-05-02 12:30:00,20.39,20.39,20.36,20.39,38137.5,10.2582,10.2582,10.2431,10.2582,38137.5
2005-05-02 12:35:00,20.39,20.39,20.38,20.38,14512.5,10.2582,10.2582,10.2531,10.2531,14512.5
2005-05-02 12:40:00,20.39,20.39,20.38,20.39,12487.5,10.2582,10.2582,10.2531,10.2582,12487.5
2005-05-02 12:45:00,20.39,20.41,20.38,20.41,11475.0,10.2582,10.2682,10.2531,10.2682,11475.0
2005-05-02 12:50:00,20.4,20.41,20.4,20.41,5062.5,10.2632,10.2682,10.2632,10.2682,5062.5
2005-05-02 12:55:00,20.41,20.42,20.39,20.4,18562.5,10.2682,10.2732,10.2582,10.2632,18562.5
2005-05-02 13:00:00,20.4,20.4,20.38,20.38,4050.0,10.2632,10.2632,10.2531,10.2531,4050.0
2005-05-02 13:05:00,20.38,20.42,20.38,20.41,45562.5,10.2531,10.2732,10.2531,10.2682,45562.5
2005-05-02 13:10:00,20.4,20.4,20.38,20.39,14850.0,10.2632,10.2632,10.2531,10.2582,14850.0
2005-05-02 13:15:00,20.38,20.38,20.35,20.35,14512.5,10.2531,10.2531,10.238,10.238,14512.5
2005-05-02 13:20:00,20.35,20.37,20.35,20.37,18900.0,10.238,10.2481,10.238,10.2481,18900.0
2005-05-02 13:25:00,20.37,20.39,20.36,20.36,33412.5,10.2481,10.2582,10.2431,10.2431,33412.5
2005-05-02 13:30:00,20.36,20.38,20.35,20.35,11475.0,10.2431,10.2531,10.238,10.238,11475.0
2005-05-02 13:35:00,20.34,20.36,20.32,20.36,76950.0,10.233,10.2431,10.2229,10.2431,76950.0
2005-05-02 13:40:00,20.35,20.36,20.33,20.33,15862.5,10.238,10.2431,10.228,10.228,15862.5
2005-05-02 13:45:00,20.33,20.36,20.33,20.34,64462.5,10.228,10.2431,10.228,10.233,64462.5
2005-05-02 13:50:00,20.34,20.35,20.33,20.33,15525.0,10.233,10.238,10.228,10.228,15525.0
2005-05-02 13:55:00,20.33,20.35,20.32,20.33,21937.5,10.228,10.238,10.2229,10.228,21937.5
2005-05-02 14:00:00,20.33,20.33,20.25,20.27,50962.5,10.228,10.228,10.1877,10.1978,50962.5
2005-05-02 14:05:00,20.28,20.31,20.27,20.31,19912.5,10.2028,10.2179,10.1978,10.2179,19912.5
2005-05-02 14:10:00,20.29,20.3,20.27,20.28,39487.5,10.2078,10.2129,10.1978,10.2028,39487.5
2005-05-02 14:15:00,20.28,20.3,20.26,20.28,27337.5,10.2028,10.2129,10.1927,10.2028,27337.5
2005-05-02 14:20:00,20.29,20.29,20.26,20.28,13162.5,10.2078,10.2078,10.1927,10.2028,13162.5
2005-05-02 14:25:00,20.28,20.3,20.28,20.28,19575.0,10.2028,10.2129,10.2028,10.2028,19575.0
2005-05-02 14:30:00,20.28,20.3,20.28,20.3,8437.5,10.2028,10.2129,10.2028,10.2129,8437.5
2005-05-02 14:35:00,20.3,20.37,20.3,20.37,44212.5,10.2129,10.2481,10.2129,10.2481,44212.5
2005-05-02 14:40:00,20.36,20.36,20.33,20.33,19912.5,10.2431,10.2431,10.228,10.228,19912.5
2005-05-02 14:45:00,20.33,20.36,20.32,20.35,43200.0,10.228,10.2431,10.2229,10.238,43200.0
2005-05-02 14:50:00,20.34,20.35,20.31,20.33,21937.5,10.233,10.238,10.2179,10.228,21937.5
2005-05-02 14:55:00,20.33,20.37,20.33,20.35,24300.0,10.228,10.2481,10.228,10.238,24300.0
2005-05-02 15:00:00,20.35,20.36,20.33,20.34,23287.5,10.238,10.2431,10.228,10.233,23287.5
2005-05-02 15:05:00,20.33,20.36,20.33,20.36,17887.5,10.228,10.2431,10.228,10.2431,17887.5
2005-05-02 15:10:00,20.36,20.37,20.36,20.37,10125.0,10.2431,10.2481,10.2431,10.2481,10125.0
2005-05-02 15:15:00,20.37,20.37,20.35,20.36,12825.0,10.2481,10.2481,10.238,10.2431,12825.0
2005-05-02 15:20:00,20.36,20.4,20.36,20.38,33750.0,10.2431,10.2632,10.2431,10.2531,33750.0
2005-05-02 15:25:00,20.37,20.43,20.36,20.42,49612.5,10.2481,10.2783,10.2431,10.2732,49612.5
2005-05-02 15:30:00,20.42,20.44,20.41,20.42,68175.0,10.2732,10.2833,10.2682,10.2732,68175.0
2005-05-02 15:35:00,20.42,20.44,20.4,20.4,77962.5,10.2732,10.2833,10.2632,10.2632,77962.5
2005-05-02 15:40:00,20.4,20.46,20.4,20.46,39150.0,10.2632,10.2934,10.2632,10.2934,39150.0
2005-05-02 15:45:00,20.46,20.47,20.45,20.46,37125.0,10.2934,10.2984,10.2883,10.2934,37125.0
2005-05-02 15:50:00,20.46,20.47,20.43,20.47,36787.5,10.2934,10.2984,10.2783,10.2984,36787.5
2005-05-02 15:55:00,20.47,20.51,20.47,20.49,73237.5,10.2984,10.3185,10.2984,10.3085,73237.5
2005-05-03 09:30:00,20.13,20.17,19.97,20.13,330412.5,10.1273,10.1475,10.0468,10.1273,330412.5
2005-05-03 09:35:00,20.15,20.16,20.09,20.13,180225.0,10.1374,10.1424,10.1072,10.1273,180225.0
2005-05-03 09:40:00,20.12,20.15,20.1,20.12,93487.5,10.1223,10.1374,10.1123,10.1223,93487.5
2005-05-03 09:45:00,20.11,20.12,20.07,20.12,128250.0,10.1173,10.1223,10.0972,10.1223,128250.0
2005-05-03 09:50:00,20.12,20.12,20.05,20.09,107325.0,10.1223,10.1223,10.0871,10.1072,107325.0
2005-05-03 09:55:00,20.09,20.16,20.09,20.15,91462.5,10.1072,10.1424,10.1072,10.1374,91462.5
2005-05-03 10:00:00,20.15,20.19,20.11,20.11,158287.5,10.1374,10.1575,10.1173,10.1173,158287.5
2005-05-03 10:05:00,20.11,20.11,20.07,20.09,79650.0,10.1173,10.1173,10.0972,10.1072,79650.0
2005-05-03 10:10:00,20.08,20.09,20.04,20.05,39825.0,10.1022,10.1072,10.0821,10.0871,39825.0
2005-05-03 10:15:00,20.05,20.05,20.0,20.0,31050.0,10.0871,10.0871,10.0619,10.0619,31050.0
2005-05-03 10:20:00,20.0,20.04,20.0,20.04,52650.0,10.0619,10.0821,10.0619,10.0821,52650.0
2005-05-03 10:25:00,20.03,20.1,20.03,20.1,29025.0,10.077,10.1123,10.077,10.1123,29025.0
2005-05-03 10:30:00,20.1,20.11,20.04,20.07,56025.0,10.1123,10.1173,10.0821,10.0972,56025.0
2005-05-03 10:35:00,20.07,20.1,20.07,20.09,7425.0,10.0972,10.1123,10.0972,10.1072,7425.0
2005-05-03 10:40:00,20.1,20.11,20.08,20.08,20250.0,10.1123,10.1173,10.1022,10.1022,20250.0
2005-05-03 10:45:00,20.08,20.13,20.04,20.04,81337.5,10.1022,10.1273,10.0821,10.0821,81337.5
2005-05-03 10:50:00,20.04,20.04,20.02,20.02,19237.5,10.0821,10.0821,10.072,10.072,19237.5
2005-05-03 10:55:00,20.04,20.04,20.01,20.02,19575.0,10.0821,10.0821,10.067,10.072,19575.0
2005-05-03 11:00:00,20.01,20.04,20.01,20.04,19237.5,10.067,10.0821,10.067,10.0821,19237.5
2005-05-03 11:05:00,20.04,20.07,20.04,20.07,28350.0,10.0821,10.0972,10.0821,10.0972,28350.0
2005-05-03 11:10:00,20.07,20.08,20.07,20.07,28350.0,10.0972,10.1022,10.0972,10.0972,28350.0
2005-05-03 11:15:00,20.07,20.07,20.01,20.04,40837.5,10.0972,10.0972,10.067,10.0821,40837.5
2005-05-03 11:20:00,20.04,20.07,20.04,20.06,13837.5,10.0821,10.0972,10.0821,10.0921,13837.5
2005-05-03 11:25:00,20.06,20.07,20.06,20.06,27675.0,10.0921,10.0972,10.0921,10.0921,27675.0
2005-05-03 11:30:00,20.06,20.06,20.02,20.05,27337.5,10.0921,10.0921,10.072,10.0871,27337.5
2005-05-03 11:35:00,20.04,20.06,20.03,20.06,21937.5,10.0821,10.0921,10.077,10.0921,21937.5
2005-05-03 11:40:00,20.06,20.07,20.04,20.07,21600.0,10.0921,10.0972,10.0821,10.0972,21600.0
2005-05-03 11:45:00,20.06,20.09,20.06,20.08,21600.0,10.0921,10.1072,10.0921,10.1022,21600.0
2005-05-03 11:50:00,20.08,20.09,20.05,20.07,23962.5,10.1022,10.1072,10.0871,10.0972,23962.5
2005-05-03 11:55:00,20.07,20.07,20.06,20.06,10800.0,10.0972,10.0972,10.0921,10.0921,10800.0
2005-05-03 12:00:00,20.06,20.07,20.06,20.07,22275.0,10.0921,10.0972,10.0921,10.0972,22275.0
2005-05-03 12:05:00,20.07,20.07,20.0,20.0,72562.5,10.0972,10.0972,10.0619,10.0619,72562.5
2005-05-03 12:10:00,20.0,20.03,19.99,19.99,24300.0,10.0619,10.077,10.0569,10.0569,24300.0
2005-05-03 12:15:00,19.97,19.98,19.94,19.97,38475.0,10.0468,10.0519,10.0318,10.0468,38475.0
2005-05-03 12:20:00,19.97,19.99,19.94,19.94,33412.5,10.0468,10.0569,10.0318,10.0318,33412.5
2005-05-03 12:25:00,19.94,19.95,19.78,19.78,90450.0,10.0318,10.0368,9.9513,9.9513,90450.0
2005-05-03 12:30:00,19.78,19.78,19.63,19.67,314887.5,9.9513,9.9513,9.8758,9.8959,314887.5
2005-05-03 12:35:00,19.66,19.7,19.65,19.68,175500.0,9.8909,9.911,9.8859,9.901,175500.0
2005-05-03 12:40:00,19.68,19.7,19.49,19.54,255487.5,9.901,9.911,9.8054,9.8305,255487.5
2005-05-03 12:45:00,19.54,19.57,19.51,19.54,127237.5,9.8305,9.8456,9.8154,9.8305,127237.5
2005-05-03 12:50:00,19.53,19.53,19.46,19.46,158287.5,9.8255,9.8255,9.7903,9.7903,158287.5
2005-05-03 12:55:00,19.48,19.5,19.45,19.48,70875.0,9.8003,9.8104,9.7852,9.8003,70875.0
2005-05-03 13:00:00,19.48,19.48,19.35,19.35,341212.5,9.8003,9.8003,9.7349,9.7349,341212.5
2005-05-03 13:05:00,19.34,19.49,19.32,19.37,290587.5,9.7299,9.8054,9.7198,9.745,290587.5
2005-05-03 13:10:00,19.37,19.41,19.3,19.33,365512.5,9.745,9.7651,9.7098,9.7249,365512.5
2005-05-03 13:15:00,19.33,19.35,19.17,19.22,405337.5,9.7249,9.7349,9.6444,9.6695,405337.5
2005-05-03 13:20:00,19.21,19.29,19.21,19.23,254137.5,9.6645,9.7047,9.6645,9.6746,254137.5
2005-05-03 13:25:00,19.23,19.24,19.15,19.16,182587.5,9.6746,9.6796,9.6343,9.6393,182587.5
2005-05-03 13:30:00,19.16,19.16,19.09,19.09,200812.5,9.6393,9.6393,9.6041,9.6041,200812.5
2005-05-03 13:35:00,19.1,19.1,18.98,19.03,334125.0,9.6092,9.6092,9.5488,9.5739,334125.0
2005-05-03 13:40:00,19.03,19.09,19.03,19.08,377662.5,9.5739,9.6041,9.5739,9.5991,377662.5
2005-05-03 13:45:00,19.08,19.09,19.04,19.06,157950.0,9.5991,9.6041,9.579,9.589,157950.0
2005-05-03 13:50:00,19.06,19.08,19.04,19.05,115425.0,9.589,9.5991,9.579,9.584,115425.0
2005-05-03 13:55:00,19.05,19.13,19.05,19.13,151875.0,9.584,9.6242,9.584,9.6242,151875.0
2005-05-03 14:00:00,19.11,19.11,19.04,19.04,174487.5,9.6142,9.6142,9.579,9.579,174487.5
2005-05-03 14:05:00,19.05,19.07,19.04,19.05,82012.5,9.584,9.5941,9.579,9.584,82012.5
2005-05-03 14:10:00,19.05,19.05,18.98,19.02,318937.5,9.584,9.584,9.5488,9.5689,318937.5
2005-05-03 14:15:00,19.01,19.1,18.98,18.98,417150.0,9.5639,9.6092,9.5488,9.5488,417150.0
2005-05-03 14:20:00,18.98,19.01,18.92,19.0,425587.5,9.5488,9.5639,9.5186,9.5588,425587.5
2005-05-03 14:25:00,19.0,19.07,18.98,19.03,159300.0,9.5588,9.5941,9.5488,9.5739,159300.0
2005-05-03 14:30:00,19.03,19.21,19.0,19.2,161662.5,9.5739,9.6645,9.5588,9.6595,161662.5
2005-05-03 14:35:00,19.19,19.25,19.17,19.23,185287.5,9.6544,9.6846,9.6444,9.6746,185287.5
2005-05-03 14:40:00,19.23,19.29,19.11,19.24,277087.5,9.6746,9.7047,9.6142,9.6796,277087.5
2005-05-03 14:45:00,19.23,19.34,19.23,19.33,229837.5,9.6746,9.7299,9.6746,9.7249,229837.5
2005-05-03 14:50:00,19.33,19.37,19.27,19.32,264262.5,9.7249,9.745,9.6947,9.7198,264262.5
2005-05-03 14:55:00,19.32,19.36,19.31,19.32,125887.5,9.7198,9.74,9.7148,9.7198,125887.5
2005-05-03 15:00:00,19.31,19.32,19.2,19.22,330750.0,9.7148,9.7198,9.6595,9.6695,330750.0
2005-05-03 15:05:00,19.22,19.25,19.11,19.13,207225.0,9.6695,9.6846,9.6142,9.6242,207225.0
2005-05-03 15:10:00,19.12,19.19,19.11,19.17,266625.0,9.6192,9.6544,9.6142,9.6444,266625.0
2005-05-03 15:15:00,19.17,19.18,19.12,19.16,195075.0,9.6444,9.6494,9.6192,9.6393,195075.0
2005-05-03 15:20:00,19.14,19.27,19.14,19.22,196425.0,9.6293,9.6947,9.6293,9.6695,196425.0
2005-05-03 15:25:00,19.23,19.27,19.14,19.26,93825.0,9.6746,9.6947,9.6293,9.6897,93825.0
2005-05-03 15:30:00,19.27,19.33,19.26,19.31,215662.5,9.6947,9.7249,9.6897,9.7148,215662.5
2005-05-03 15:35:00,19.3,19.43,19.22,19.4,265950.0,9.7098,9.7752,9.6695,9.7601,265950.0
2005-05-03 15:40:00,19.4,19.4,19.33,19.35,186637.5,9.7601,9.7601,9.7249,9.7349,186637.5
2005-05-03 15:45:00,19.35,19.44,19.31,19.37,368550.0,9.7349,9.7802,9.7148,9.745,368550.0
2005-05-03 15:50:00,19.37,19.45,19.35,19.39,255825.0,9.745,9.7852,9.7349,9.7551,255825.0
2005-05-03 15:55:00,19.39,19.47,19.37,19.45,343575.0,9.7551,9.7953,9.745,9.7852,343575.0
2005-05-04 09:30:00,19.59,19.64,19.41,19.55,259875.0,9.8557,9.8808,9.7651,9.8355,259875.0
2005-05-04 09:35:00,19.56,19.61,19.56,19.59,164025.0,9.8406,9.8657,9.8406,9.8557,164025.0
2005-05-04 09:40:00,19.59,19.7,19.58,19.7,99225.0,9.8557,9.911,9.8506,9.911,99225.0
2005-05-04 09:45:00,19.69,19.7,19.61,19.61,101925.0,9.906,9.911,9.8657,9.8657,101925.0
2005-05-04 09:50:00,19.61,19.62,19.53,19.56,66487.5,9.8657,9.8708,9.8255,9.8406,66487.5
2005-05-04 09:55:00,19.56,19.66,19.56,19.62,73912.5,9.8406,9.8909,9.8406,9.8708,73912.5
2005-05-04 10:00:00,19.61,19.66,19.6,19.64,57375.0,9.8657,9.8909,9.8607,9.8808,57375.0
2005-05-04 10:05:00,19.64,19.67,19.64,19.67,27675.0,9.8808,9.8959,9.8808,9.8959,27675.0
2005-05-04 10:10:00,19.67,19.7,19.66,19.68,76275.0,9.8959,9.911,9.8909,9.901,76275.0
2005-05-04 10:15:00,19.68,19.68,19.65,19.66,43200.0,9.901,9.901,9.8859,9.8909,43200.0
2005-05-04 10:20:00,19.66,19.67,19.61,19.64,29362.5,9.8909,9.8959,9.8657,9.8808,29362.5
2005-05-04 10:25:00,19.64,19.65,19.64,19.64,84712.5,9.8808,9.8859,9.8808,9.8808,84712.5
2005-05-04 10:30:00,19.64,19.71,19.64,19.69,125887.5,9.8808,9.916,9.8808,9.906,125887.5
2005-05-04 10:35:00,19.69,19.69,19.67,19.68,45900.0,9.906,9.906,9.8959,9.901,45900.0
2005-05-04 10:40:00,19.68,19.69,19.66,19.69,39150.0,9.901,9.906,9.8909,9.906,39150.0
2005-05-04 10:45:00,19.69,19.7,19.68,19.68,12487.5,9.906,9.911,9.901,9.901,12487.5
2005-05-04 10:50:00,19.68,19.69,19.68,19.69,44212.5,9.901,9.906,9.901,9.906,44212.5
2005-05-04 10:55:00,19.68,19.69,19.67,19.69,48937.5,9.901,9.906,9.8959,9.906,48937.5
2005-05-04 11:00:00,19.69,19.7,19.68,19.69,75262.5,9.906,9.911,9.901,9.906,75262.5
2005-05-04 11:05:00,19.69,19.7,19.69,19.7,30375.0,9.906,9.911,9.906,9.911,30375.0
2005-05-04 11:10:00,19.7,19.7,19.67,19.68,118125.0,9.911,9.911,9.8959,9.901,118125.0
2005-05-04 11:15:00,19.68,19.7,19.68,19.7,35775.0,9.901,9.911,9.901,9.911,35775.0
2005-05-04 11:20:00,19.7,19.7,19.68,19.69,54675.0,9.911,9.911,9.901,9.906,54675.0
2005-05-04 11:25:00,19.7,19.7,19.69,19.69,55350.0,9.911,9.911,9.906,9.906,55350.0
2005-05-04 11:30:00,19.7,19.7,19.67,19.67,31387.5,9.911,9.911,9.8959,9.8959,31387.5
2005-05-04 11:35:00,19.67,19.68,19.67,19.67,31387.5,9.8959,9.901,9.8959,9.8959,31387.5
2005-05-04 11:40:00,19.67,19.68,19.67,19.67,67162.5,9.8959,9.901,9.8959,9.8959,67162.5
2005-05-04 11:45:00,19.67,19.7,19.67,19.68,46237.5,9.8959,9.911,9.8959,9.901,46237.5
2005-05-04 11:50:00,19.68,19.68,19.65,19.66,23287.5,9.901,9.901,9.8859,9.8909,23287.5
2005-05-04 11:55:00,19.64,19.65,19.64,19.64,11137.5,9.8808,9.8859,9.8808,9.8808,11137.5
2005-05-04 12:00:00,19.63,19.64,19.57,19.63,119137.5,9.8758,9.8808,9.8456,9.8758,119137.5
2005-05-04 12:05:00,19.6,19.63,19.58,19.61,101925.0,9.8607,9.8758,9.8506,9.8657,101925.0
2005-05-04 12:10:00,19.59,19.62,19.58,19.61,38137.5,9.8557,9.8708,9.8506,9.8657,38137.5
2005-05-04 12:15:00,19.62,19.63,19.61,19.63,23962.5,9.8708,9.8758,9.8657,9.8758,23962.5
2005-05-04 12:20:00,19.63,19.67,19.63,19.67,103950.0,9.8758,9.8959,9.8758,9.8959,103950.0
2005-05-04 12:25:00,19.67,19.67,19.64,19.65,32737.5,9.8959,9.8959,9.8808,9.8859,32737.5
2005-05-04 12:30:00,19.66,19.66,19.62,19.62,24300.0,9.8909,9.8909,9.8708,9.8708,24300.0
2005-05-04 12:35:00,19.62,19.65,19.62,19.65,41175.0,9.8708,9.8859,9.8708,9.8859,41175.0
2005-05-04 12:40:00,19.65,19.65,19.6,19.64,42862.5,9.8859,9.8859,9.8607,9.8808,42862.5
2005-05-04 12:45:00,19.64,19.64,19.63,19.63,8437.5,9.8808,9.8808,9.8758,9.8758,8437.5
2005-05-04 12:50:00,19.63,19.64,19.62,19.62,20925.0,9.8758,9.8808,9.8708,9.8708,20925.0
2005-05-04 12:55:00,19.62,19.65,19.62,19.65,31725.0,9.8708,9.8859,9.8708,9.8859,31725.0
2005-05-04 13:00:00,19.64,19.65,19.64,19.64,35437.5,9.8808,9.8859,9.8808,9.8808,35437.5
2005-05-04 13:05:00,19.64,19.65,19.64,19.65,55687.5,9.8808,9.8859,9.8808,9.8859,55687.5
2005-05-04 13:10:00,19.65,19.66,19.65,19.65,26325.0,9.8859,9.8909,9.8859,9.8859,26325.0
2005-05-04 13:15:00,19.65,19.65,19.64,19.64,42187.5,9.8859,9.8859,9.8808,9.8808,42187.5
2005-05-04 13:20:00,19.64,19.65,19.64,19.65,25312.5,9.8808,9.8859,9.8808,9.8859,25312.5
2005-05-04 13:25:00,19.65,19.66,19.64,19.65,36787.5,9.8859,9.8909,9.8808,9.8859,36787.5
2005-05-04 13:30:00,19.65,19.65,19.62,19.63,29025.0,9.8859,9.8859,9.8708,9.8758,29025.0
2005-05-04 13:35:00,19.63,19.63,19.62,19.62,17550.0,9.8758,9.8758,9.8708,9.8708,17550.0
2005-05-04 13:40:00,19.62,19.63,19.62,19.62,60075.0,9.8708,9.8758,9.8708,9.8708,60075.0
2005-05-04 13:45:00,19.62,19.64,19.62,19.63,21600.0,9.8708,9.8808,9.8708,9.8758,21600.0
2005-05-04 13:50:00,19.64,19.7,19.63,19.7,145800.0,9.8808,9.911,9.8758,9.911,145800.0
2005-05-04 13:55:00,19.7,19.77,19.7,19.74,95850.0,9.911,9.9462,9.911,9.9311,95850.0
2005-05-04 14:00:00,19.74,19.79,19.74,19.75,39487.5,9.9311,9.9563,9.9311,9.9362,39487.5
2005-05-04 14:05:00,19.75,19.75,19.72,19.73,23287.5,9.9362,9.9362,9.9211,9.9261,23287.5
2005-05-04 14:10:00,19.73,19.78,19.73,19.76,47250.0,9.9261,9.9513,9.9261,9.9412,47250.0
2005-05-04 14:15:00,19.76,19.79,19.76,19.79,36450.0,9.9412,9.9563,9.9412,9.9563,36450.0
2005-05-04 14:20:00,19.79,19.81,19.76,19.76,53325.0,9.9563,9.9664,9.9412,9.9412,53325.0
2005-05-04 14:25:00,19.77,19.77,19.76,19.76,31725.0,9.9462,9.9462,9.9412,9.9412,31725.0
2005-05-04 14:30:00,19.76,19.77,19.75,19.76,20250.0,9.9412,9.9462,9.9362,9.9412,20250.0
2005-05-04 14:35:00,19.76,19.76,19.74,19.74,22612.5,9.9412,9.9412,9.9311,9.9311,22612.5
2005-05-04 14:40:00,19.74,19.75,19.7,19.71,48262.5,9.9311,9.9362,9.911,9.916,48262.5
2005-05-04 14:45:00,19.71,19.71,19.69,19.69,47587.5,9.916,9.916,9.906,9.906,47587.5
2005-05-04 14:50:00,19.7,19.71,19.7,19.71,31387.5,9.911,9.916,9.911,9.916,31387.5
2005-05-04 14:55:00,19.71,19.76,19.71,19.75,49950.0,9.916,9.9412,9.916,9.9362,49950.0
2005-05-04 15:00:00,19.73,19.73,19.7,19.7,52987.5,9.9261,9.9261,9.911,9.911,52987.5
2005-05-04 15:05:00,19.69,19.73,19.69,19.73,23287.5,9.906,9.9261,9.906,9.9261,23287.5
2005-05-04 15:10:00,19.74,19.83,19.74,19.83,119137.5,9.9311,9.9764,9.9311,9.9764,119137.5
2005-05-04 15:15:00,19.82,19.83,19.82,19.83,47925.0,9.9714,9.9764,9.9714,9.9764,47925.0
2005-05-04 15:20:00,19.83,19.86,19.83,19.85,115087.5,9.9764,9.9915,9.9764,9.9865,115087.5
2005-05-04 15:25:00,19.85,19.85,19.84,19.84,82687.5,9.9865,9.9865,9.9814,9.9814,82687.5
2005-05-04 15:30:00,19.85,19.86,19.84,19.85,55350.0,9.9865,9.9915,9.9814,9.9865,55350.0
2005-05-04 15:35:00,19.85,19.88,19.85,19.87,105975.0,9.9865,10.0016,9.9865,9.9965,105975.0
2005-05-04 15:40:00,19.87,19.88,19.85,19.86,98550.0,9.9965,10.0016,9.9865,9.9915,98550.0
2005-05-04 15:45:00,19.86,19.87,19.86,19.87,71887.5,9.9915,9.9965,9.9915,9.9965,71887.5
2005-05-04 15:50:00,19.87,19.9,19.85,19.89,157275.0,9.9965,10.0116,9.9865,10.0066,157275.0
2005-05-04 15:55:00,19.89,19.92,19.88,19.92,199462.5,10.0066,10.0217,10.0016,10.0217,199462.5
2005-05-05 09:30:00,19.87,19.87,19.67,19.69,62437.5,9.9965,9.9965,9.8959,9.906,62437.5
2005-05-05 09:35:00,19.69,19.79,19.68,19.77,62100.0,9.906,9.9563,9.901,9.9462,62100.0
2005-05-05 09:40:00,19.8,19.83,19.75,19.77,95175.0,9.9613,9.9764,9.9362,9.9462,95175.0
2005-05-05 09:45:00,19.79,19.83,19.77,19.77,202500.0,9.9563,9.9764,9.9462,9.9462,202500.0
2005-05-05 09:50:00,19.76,19.88,19.76,19.85,46912.5,9.9412,10.0016,9.9412,9.9865,46912.5
2005-05-05 09:55:00,19.86,19.88,19.83,19.88,36450.0,9.9915,10.0016,9.9764,10.0016,36450.0
2005-05-05 10:00:00,19.85,19.95,19.85,19.91,32400.0,9.9865,10.0368,9.9865,10.0167,32400.0
2005-05-05 10:05:00,19.91,19.98,19.91,19.95,57712.5,10.0167,10.0519,10.0167,10.0368,57712.5
2005-05-05 10:10:00,19.95,19.95,19.88,19.88,35775.0,10.0368,10.0368,10.0016,10.0016,35775.0
2005-05-05 10:15:00,19.88,19.91,19.82,19.86,43537.5,10.0016,10.0167,9.9714,9.9915,43537.5
2005-05-05 10:20:00,19.83,19.88,19.82,19.84,63787.5,9.9764,10.0016,9.9714,9.9814,63787.5
2005-05-05 10:25:00,19.85,19.89,19.77,19.8,78975.0,9.9865,10.0066,9.9462,9.9613,78975.0
2005-05-05 10:30:00,19.81,19.83,19.79,19.81,61087.5,9.9664,9.9764,9.9563,9.9664,61087.5
2005-05-05 10:35:00,19.83,19.88,19.83,19.86,17212.5,9.9764,10.0016,9.9764,9.9915,17212.5
2005-05-05 10:40:00,19.86,19.89,19.86,19.89,21600.0,9.9915,10.0066,9.9915,10.0066,21600.0
2005-05-05 10:45:00,19.89,19.89,19.88,19.88,13837.5,10.0066,10.0066,10.0016,10.0016,13837.5
2005-05-05 10:50:00,19.88,19.88,19.83,19.87,17212.5,10.0016,10.0016,9.9764,9.9965,17212.5
2005-05-05 10:55:00,19.87,19.9,19.87,19.9,13837.5,9.9965,10.0116,9.9965,10.0116,13837.5
2005-05-05 11:00:00,19.9,19.9,19.89,19.89,24300.0,10.0116,10.0116,10.0066,10.0066,24300.0
2005-05-05 11:05:00,19.89,19.92,19.89,19.9,12825.0,10.0066,10.0217,10.0066,10.0116,12825.0
2005-05-05 11:10:00,19.9,19.92,19.9,19.91,17887.5,10.0116,10.0217,10.0116,10.0167,17887.5
2005-05-05 11:15:00,19.91,19.91,19.86,19.88,25312.5,10.0167,10.0167,9.9915,10.0016,25312.5
2005-05-05 11:20:00,19.88,19.88,19.88,19.88,23962.5,10.0016,10.0016,10.0016,10.0016,23962.5
2005-05-05 11:25:00,19.88,19.88,19.88,19.88,29700.0,10.0016,10.0016,10.0016,10.0016,29700.0
2005-05-05 11:30:00,19.88,19.91,19.88,19.89,84375.0,10.0016,10.0167,10.0016,10.0066,84375.0
2005-05-05 11:35:00,19.91,19.91,19.88,19.88,15862.5,10.0167,10.0167,10.0016,10.0016,15862.5
2005-05-05 11:40:00,19.88,19.9,19.88,19.9,13162.5,10.0016,10.0116,10.0016,10.0116,13162.5
2005-05-05 11:45:00,19.89,19.91,19.89,19.91,7425.0,10.0066,10.0167,10.0066,10.0167,7425.0
2005-05-05 11:50:00,19.9,19.94,19.9,19.94,18562.5,10.0116,10.0318,10.0116,10.0318,18562.5
2005-05-05 11:55:00,19.93,19.94,19.93,19.93,14512.5,10.0267,10.0318,10.0267,10.0267,14512.5
2005-05-05 12:00:00,19.93,19.96,19.92,19.96,44550.0,10.0267,10.0418,10.0217,10.0418,44550.0
2005-05-05 12:05:00,19.94,19.97,19.94,19.97,42525.0,10.0318,10.0468,10.0318,10.0468,42525.0
2005-05-05 12:10:00,19.96,19.99,19.96,19.99,13162.5,10.0418,10.0569,10.0418,10.0569,13162.5
2005-05-05 12:15:00,19.98,20.01,19.96,20.01,13837.5,10.0519,10.067,10.0418,10.067,13837.5
2005-05-05 12:20:00,20.01,20.04,19.99,20.04,32400.0,10.067,10.0821,10.0569,10.0821,32400.0
2005-05-05 12:25:00,20.04,20.04,20.02,20.02,12487.5,10.0821,10.0821,10.072,10.072,12487.5
2005-05-05 12:30:00,20.03,20.04,20.02,20.03,49612.5,10.077,10.0821,10.072,10.077,49612.5
2005-05-05 12:35:00,20.03,20.04,19.93,19.93,32400.0,10.077,10.0821,10.0267,10.0267,32400.0
2005-05-05 12:40:00,19.93,19.94,19.88,19.89,43875.0,10.0267,10.0318,10.0016,10.0066,43875.0
2005-05-05 12:45:00,19.88,19.93,19.85,19.85,148837.5,10.0016,10.0267,9.9865,9.9865,148837.5
2005-05-05 12:50:00,19.85,19.88,19.85,19.88,110362.5,9.9865,10.0016,9.9865,10.0016,110362.5
2005-05-05 12:55:00,19.87,19.87,19.76,19.76,99900.0,9.9965,9.9965,9.9412,9.9412,99900.0
2005-05-05 13:00:00,19.77,19.78,19.66,19.71,78637.5,9.9462,9.9513,9.8909,9.916,78637.5
2005-05-05 13:05:00,19.71,19.79,19.71,19.78,71212.5,9.916,9.9563,9.916,9.9513,71212.5
2005-05-05 13:10:00,19.77,19.77,19.71,19.73,48937.5,9.9462,9.9462,9.916,9.9261,48937.5
2005-05-05 13:15:00,19.72,19.74,19.7,19.71,50962.5,9.9211,9.9311,9.911,9.916,50962.5
2005-05-05 13:20:00,19.71,19.75,19.68,19.73,148837.5,9.916,9.9362,9.901,9.9261,148837.5
2005-05-05 13:25:00,19.73,19.76,19.7,19.75,123187.5,9.9261,9.9412,9.911,9.9362,123187.5
2005-05-05 13:30:00,19.74,19.76,19.74,19.76,64462.5,9.9311,9.9412,9.9311,9.9412,64462.5
2005-05-05 13:35:00,19.77,19.84,19.75,19.82,80325.0,9.9462,9.9814,9.9362,9.9714,80325.0
2005-05-05 13:40:00,19.82,19.85,19.79,19.85,35100.0,9.9714,9.9865,9.9563,9.9865,35100.0
2005-05-05 13:45:00,19.84,19.85,19.8,19.84,68512.5,9.9814,9.9865,9.9613,9.9814,68512.5
2005-05-05 13:50:00,19.83,19.84,19.79,19.81,18562.5,9.9764,9.9814,9.9563,9.9664,18562.5
2005-05-05 13:55:00,19.81,19.83,19.78,19.82,37125.0,9.9664,9.9764,9.9513,9.9714,37125.0
2005-05-05 14:00:00,19.82,19.86,19.79,19.86,32062.5,9.9714,9.9915,9.9563,9.9915,32062.5
2005-05-05 14:05:00,19.86,19.86,19.8,19.81,15862.5,9.9915,9.9915,9.9613,9.9664,15862.5
2005-05-05 14:10:00,19.82,19.84,19.81,19.82,43537.5,9.9714,9.9814,9.9664,9.9714,43537.5
2005-05-05 14:15:00,19.83,19.85,19.83,19.83,19237.5,9.9764,9.9865,9.9764,9.9764,19237.5
2005-05-05 14:20:00,19.85,19.9,19.85,19.87,19575.0,9.9865,10.0116,9.9865,9.9965,19575.0
2005-05-05 14:25:00,19.87,19.88,19.82,19.82,91125.0,9.9965,10.0016,9.9714,9.9714,91125.0
2005-05-05 14:30:00,19.82,19.84,19.82,19.83,45562.5,9.9714,9.9814,9.9714,9.9764,45562.5
2005-05-05 14:35:00,19.83,19.85,19.81,19.83,34762.5,9.9764,9.9865,9.9664,9.9764,34762.5
2005-05-05 14:40:00,19.82,19.85,19.8,19.81,42862.5,9.9714,9.9865,9.9613,9.9664,42862.5
2005-05-05 14:45:00,19.81,19.83,19.8,19.82,13162.5,9.9664,9.9764,9.9613,9.9714,13162.5
2005-05-05 14:50:00,19.82,19.82,19.77,19.78,38812.5,9.9714,9.9714,9.9462,9.9513,38812.5
2005-05-05 14:55:00,19.79,19.81,19.77,19.77,19575.0,9.9563,9.9664,9.9462,9.9462,19575.0
2005-05-05 15:00:00,19.77,19.78,19.73,19.76,52650.0,9.9462,9.9513,9.9261,9.9412,52650.0
2005-05-05 15:05:00,19.75,19.77,19.75,19.77,70875.0,9.9362,9.9462,9.9362,9.9462,70875.0
2005-05-05 15:10:00,19.77,19.88,19.77,19.82,74250.0,9.9462,10.0016,9.9462,9.9714,74250.0
2005-05-05 15:15:00,19.82,19.85,19.82,19.83,50287.5,9.9714,9.9865,9.9714,9.9764,50287.5
2005-05-05 15:20:00,19.83,19.89,19.82,19.85,61087.5,9.9764,10.0066,9.9714,9.9865,61087.5
2005-05-05 15:25:00,19.85,19.85,19.82,19.83,31050.0,9.9865,9.9865,9.9714,9.9764,31050.0
2005-05-05 15:30:00,19.83,19.88,19.83,19.88,65812.5,9.9764,10.0016,9.9764,10.0016,65812.5
2005-05-05 15:35:00,19.88,19.9,19.86,19.87,64125.0,10.0016,10.0116,9.9915,9.9965,64125.0
2005-05-05 15:40:00,19.87,19.89,19.86,19.89,53325.0,9.9965,10.0066,9.9915,10.0066,53325.0
2005-05-05 15:45:00,19.89,19.9,19.89,19.89,76612.5,10.0066,10.0116,10.0066,10.0066,76612.5
2005-05-05 15:50:00,19.89,19.9,19.88,19.89,28012.5,10.0066,10.0116,10.0016,10.0066,28012.5
2005-05-05 15:55:00,19.89,19.91,19.87,19.87,43875.0,10.0066,10.0167,9.9965,9.9965,43875.0
2005-05-06 09:30:00,19.99,20.1,19.92,19.98,90112.5,10.0569,10.1123,10.0217,10.0519,90112.5
2005-05-06 09:35:00,20.0,20.1,19.95,20.07,91125.0,10.0619,10.1123,10.0368,10.0972,91125.0
2005-05-06 09:40:00,20.08,20.12,20.04,20.09,48600.0,10.1022,10.1223,10.0821,10.1072,48600.0
2005-05-06 09:45:00,20.09,20.13,20.07,20.07,47250.0,10.1072,10.1273,10.0972,10.0972,47250.0
2005-05-06 09:50:00,20.05,20.12,20.04,20.04,75600.0,10.0871,10.1223,10.0821,10.0821,75600.0
2005-05-06 09:55:00,20.03,20.04,19.98,19.99,42862.5,10.077,10.0821,10.0519,10.0569,42862.5
2005-05-06 10:00:00,20.0,20.02,19.99,19.99,38812.5,10.0619,10.072,10.0569,10.0569,38812.5
2005-05-06 10:05:00,19.99,20.04,19.98,20.0,72562.5,10.0569,10.0821,10.0519,10.0619,72562.5
2005-05-06 10:10:00,19.98,20.0,19.98,19.99,32737.5,10.0519,10.0619,10.0519,10.0569,32737.5
2005-05-06 10:15:00,19.99,20.0,19.97,19.97,27337.5,10.0569,10.0619,10.0468,10.0468,27337.5
2005-05-06 10:20:00,19.98,20.0,19.98,19.98,25987.5,10.0519,10.0619,10.0519,10.0519,25987.5
2005-05-06 10:25:00,19.98,19.99,19.96,19.99,52312.5,10.0519,10.0569,10.0418,10.0569,52312.5
2005-05-06 10:30:00,19.99,20.02,19.98,20.0,37800.0,10.0569,10.072,10.0519,10.0619,37800.0
2005-05-06 10:35:00,20.0,20.0,19.98,19.98,11812.5,10.0619,10.0619,10.0519,10.0519,11812.5
2005-05-06 10:40:00,19.98,20.02,19.96,19.96,63112.5,10.0519,10.072,10.0418,10.0418,63112.5
2005-05-06 10:45:00,19.96,19.96,19.92,19.95,24637.5,10.0418,10.0418,10.0217,10.0368,24637.5
2005-05-06 10:50:00,19.93,19.98,19.93,19.97,26325.0,10.0267,10.0519,10.0267,10.0468,26325.0
2005-05-06 10:55:00,19.96,19.98,19.96,19.97,30037.5,10.0418,10.0519,10.0418,10.0468,30037.5
2005-05-06 11:00:00,19.97,20.07,19.97,20.03,21600.0,10.0468,10.0972,10.0468,10.077,21600.0
2005-05-06 11:05:00,20.05,20.05,20.0,20.0,17212.5,10.0871,10.0871,10.0619,10.0619,17212.5
2005-05-06 11:10:00,20.0,20.0,19.99,19.99,9112.5,10.0619,10.0619,10.0569,10.0569,9112.5
2005-05-06 11:15:00,19.99,20.01,19.97,20.01,41512.5,10.0569,10.067,10.0468,10.067,41512.5
2005-05-06 11:20:00,19.99,20.0,19.98,20.0,15525.0,10.0569,10.0619,10.0519,10.0619,15525.0
2005-05-06 11:25:00,20.0,20.03,19.98,19.98,13162.5,10.0619,10.077,10.0519,10.0519,13162.5
2005-05-06 11:30:00,19.98,20.03,19.98,20.03,47925.0,10.0519,10.077,10.0519,10.077,47925.0
2005-05-06 11:35:00,20.02,20.03,20.01,20.01,48600.0,10.072,10.077,10.067,10.067,48600.0
2005-05-06 11:40:00,20.01,20.02,20.01,20.02,10125.0,10.067,10.072,10.067,10.072,10125.0
2005-05-06 11:45:00,20.01,20.02,20.0,20.0,37462.5,10.067,10.072,10.0619,10.0619,37462.5
2005-05-06 11:50:00,20.0,20.01,20.0,20.0,12150.0,10.0619,10.067,10.0619,10.0619,12150.0
2005-05-06 11:55:00,20.0,20.02,20.0,20.02,37800.0,10.0619,10.072,10.0619,10.072,37800.0
2005-05-06 12:00:00,20.01,20.01,20.0,20.01,28012.5,10.067,10.067,10.0619,10.067,28012.5
2005-05-06 12:05:00,20.01,20.02,20.01,20.01,28012.5,10.067,10.072,10.067,10.067,28012.5
2005-05-06 12:10:00,20.01,20.01,20.01,20.01,19912.5,10.067,10.067,10.067,10.067,19912.5
2005-05-06 12:15:00,20.01,20.01,20.01,20.01,13162.5,10.067,10.067,10.067,10.067,13162.5
2005-05-06 12:20:00,20.01,20.02,20.01,20.02,24975.0,10.067,10.072,10.067,10.072,24975.0
2005-05-06 12:25:00,20.02,20.04,20.02,20.04,22275.0,10.072,10.0821,10.072,10.0821,22275.0
2005-05-06 12:30:00,20.04,20.04,20.01,20.02,28350.0,10.0821,10.0821,10.067,10.072,28350.0
2005-05-06 12:35:00,20.02,20.05,20.02,20.02,19237.5,10.072,10.0871,10.072,10.072,19237.5
2005-05-06 12:40:00,20.02,20.04,20.02,20.02,9787.5,10.072,10.0821,10.072,10.072,9787.5
2005-05-06 12:45:00,20.02,20.03,20.02,20.03,12150.0,10.072,10.077,10.072,10.077,12150.0
2005-05-06 12:50:00,20.04,20.05,20.02,20.04,20587.5,10.0821,10.0871,10.072,10.0821,20587.5
2005-05-06 12:55:00,20.04,20.06,20.04,20.05,2362.5,10.0821,10.0921,10.0821,10.0871,2362.5
2005-05-06 13:00:00,20.04,20.05,20.04,20.05,2025.0,10.0821,10.0871,10.0821,10.0871,2025.0
2005-05-06 13:05:00,20.05,20.09,20.04,20.09,42187.5,10.0871,10.1072,10.0821,10.1072,42187.5
2005-05-06 13:10:00,20.09,20.09,20.07,20.09,7762.5,10.1072,10.1072,10.0972,10.1072,7762.5
2005-05-06 13:15:00,20.09,20.09,20.07,20.09,3712.5,10.1072,10.1072,10.0972,10.1072,3712.5
2005-05-06 13:20:00,20.09,20.09,20.07,20.07,11137.5,10.1072,10.1072,10.0972,10.0972,11137.5
2005-05-06 13:25:00,20.08,20.12,20.08,20.08,65475.0,10.1022,10.1223,10.1022,10.1022,65475.0
2005-05-06 13:30:00,20.08,20.09,20.07,20.09,30375.0,10.1022,10.1072,10.0972,10.1072,30375.0
2005-05-06 13:35:00,20.09,20.09,20.08,20.09,27675.0,10.1072,10.1072,10.1022,10.1072,27675.0
2005-05-06 13:40:00,20.08,20.09,20.07,20.08,94500.0,10.1022,10.1072,10.0972,10.1022,94500.0
2005-05-06 13:45:00,20.08,20.09,20.06,20.06,25650.0,10.1022,10.1072,10.0921,10.0921,25650.0
2005-05-06 13:50:00,20.06,20.08,20.06,20.08,17550.0,10.0921,10.1022,10.0921,10.1022,17550.0
2005-05-06 13:55:00,20.08,20.08,20.06,20.07,81000.0,10.1022,10.1022,10.0921,10.0972,81000.0
2005-05-06 14:00:00,20.08,20.09,20.06,20.06,69862.5,10.1022,10.1072,10.0921,10.0921,69862.5
2005-05-06 14:05:00,20.06,20.09,20.06,20.06,103612.5,10.0921,10.1072,10.0921,10.0921,103612.5
2005-05-06 14:10:00,20.06,20.06,20.04,20.05,18900.0,10.0921,10.0921,10.0821,10.0871,18900.0
2005-05-06 14:15:00,20.06,20.08,20.05,20.07,39825.0,10.0921,10.1022,10.0871,10.0972,39825.0
2005-05-06 14:20:00,20.07,20.07,20.06,20.06,23962.5,10.0972,10.0972,10.0921,10.0921,23962.5
2005-05-06 14:25:00,20.06,20.07,20.05,20.05,14512.5,10.0921,10.0972,10.0871,10.0871,14512.5
2005-05-06 14:30:00,20.04,20.07,20.04,20.07,7087.5,10.0821,10.0972,10.0821,10.0972,7087.5
2005-05-06 14:35:00,20.07,20.09,20.06,20.09,17550.0,10.0972,10.1072,10.0921,10.1072,17550.0
2005-05-06 14:40:00,20.09,20.12,20.08,20.08,20250.0,10.1072,10.1223,10.1022,10.1022,20250.0
2005-05-06 14:45:00,20.08,20.12,20.08,20.11,24300.0,10.1022,10.1223,10.1022,10.1173,24300.0
2005-05-06 14:50:00,20.11,20.13,20.11,20.12,17212.5,10.1173,10.1273,10.1173,10.1223,17212.5
2005-05-06 14:55:00,20.12,20.14,20.12,20.12,11812.5,10.1223,10.1324,10.1223,10.1223,11812.5
2005-05-06 15:00:00,20.13,20.15,20.12,20.14,34087.5,10.1273,10.1374,10.1223,10.1324,34087.5
2005-05-06 15:05:00,20.15,20.15,20.12,20.12,37462.5,10.1374,10.1374,10.1223,10.1223,37462.5
2005-05-06 15:10:00,20.12,20.18,20.12,20.15,97875.0,10.1223,10.1525,10.1223,10.1374,97875.0
2005-05-06 15:15:00,20.14,20.15,20.12,20.14,48937.5,10.1324,10.1374,10.1223,10.1324,48937.5
2005-05-06 15:20:00,20.15,20.15,20.11,20.11,40162.5,10.1374,10.1374,10.1173,10.1173,40162.5
2005-05-06 15:25:00,20.11,20.14,20.09,20.11,42525.0,10.1173,10.1324,10.1072,10.1173,42525.0
2005-05-06 15:30:00,20.12,20.12,20.12,20.12,20587.5,10.1223,10.1223,10.1223,10.1223,20587.5
2005-05-06 15:35:00,20.12,20.13,20.12,20.12,40500.0,10.1223,10.1273,10.1223,10.1223,40500.0
2005-05-06 15:40:00,20.12,20.16,20.12,20.14,24975.0,10.1223,10.1424,10.1223,10.1324,24975.0
2005-05-06 15:45:00,20.14,20.19,20.13,20.17,69187.5,10.1324,10.1575,10.1273,10.1475,69187.5
2005-05-06 15:50:00,20.16,20.18,20.15,20.15,110025.0,10.1424,10.1525,10.1374,10.1374,110025.0
2005-05-06 15:55:00,20.15,20.16,20.09,20.16,110700.0,10.1374,10.1424,10.1072,10.1424,110700.0
2005-05-09 09:30:00,20.18,20.25,20.04,20.05,58050.0,10.1525,10.1877,10.0821,10.0871,58050.0
2005-05-09 09:35:00,20.06,20.1,20.04,20.06,33750.0,10.0921,10.1123,10.0821,10.0921,33750.0
2005-05-09 09:40:00,20.06,20.12,20.04,20.1,15187.5,10.0921,10.1223,10.0821,10.1123,15187.5
2005-05-09 09:45:00,20.11,20.11,20.06,20.06,73575.0,10.1173,10.1173,10.0921,10.0921,73575.0
2005-05-09 09:50:00,20.06,20.12,20.01,20.1,78975.0,10.0921,10.1223,10.067,10.1123,78975.0
2005-05-09 09:55:00,20.13,20.15,20.03,20.05,83362.5,10.1273,10.1374,10.077,10.0871,83362.5
2005-05-09 10:00:00,20.03,20.11,20.01,20.03,62775.0,10.077,10.1173,10.067,10.077,62775.0
2005-05-09 10:05:00,20.02,20.03,19.96,19.98,46237.5,10.072,10.077,10.0418,10.0519,46237.5
2005-05-09 10:10:00,19.96,19.99,19.94,19.97,41175.0,10.0418,10.0569,10.0318,10.0468,41175.0
2005-05-09 10:15:00,19.97,19.99,19.96,19.97,36112.5,10.0468,10.0569,10.0418,10.0468,36112.5
2005-05-09 10:20:00,19.96,19.99,19.96,19.98,25650.0,10.0418,10.0569,10.0418,10.0519,25650.0
2005-05-09 10:25:00,19.98,20.0,19.98,19.99,20587.5,10.0519,10.0619,10.0519,10.0569,20587.5
2005-05-09 10:30:00,19.99,20.0,19.99,19.99,11812.5,10.0569,10.0619,10.0569,10.0569,11812.5
2005-05-09 10:35:00,19.99,20.0,19.99,19.99,14512.5,10.0569,10.0619,10.0569,10.0569,14512.5
2005-05-09 10:40:00,19.99,19.99,19.98,19.98,33412.5,10.0569,10.0569,10.0519,10.0519,33412.5
2005-05-09 10:45:00,19.98,19.99,19.97,19.99,42525.0,10.0519,10.0569,10.0468,10.0569,42525.0
2005-05-09 10:50:00,19.99,19.99,19.98,19.99,10462.5,10.0569,10.0569,10.0519,10.0569,10462.5
2005-05-09 10:55:00,19.99,20.02,19.99,20.02,22612.5,10.0569,10.072,10.0569,10.072,22612.5
2005-05-09 11:00:00,20.02,20.04,20.01,20.02,31725.0,10.072,10.0821,10.067,10.072,31725.0
2005-05-09 11:05:00,20.03,20.05,20.02,20.05,11812.5,10.077,10.0871,10.072,10.0871,11812.5
2005-05-09 11:10:00,20.04,20.07,20.03,20.07,20925.0,10.0821,10.0972,10.077,10.0972,20925.0
2005-05-09 11:15:00,20.07,20.08,20.07,20.08,5400.0,10.0972,10.1022,10.0972,10.1022,5400.0
2005-05-09 11:20:00,20.07,20.11,20.07,20.11,5737.5,10.0972,10.1173,10.0972,10.1173,5737.5
2005-05-09 11:25:00,20.11,20.12,20.11,20.12,19575.0,10.1173,10.1223,10.1173,10.1223,19575.0
2005-05-09 11:30:00,20.12,20.21,20.12,20.19,23625.0,10.1223,10.1676,10.1223,10.1575,23625.0
2005-05-09 11:35:00,20.19,20.2,20.16,20.19,13837.5,10.1575,10.1626,10.1424,10.1575,13837.5
2005-05-09 11:40:00,20.17,20.24,20.17,20.23,24975.0,10.1475,10.1827,10.1475,10.1777,24975.0
2005-05-09 11:45:00,20.23,20.23,20.22,20.23,17212.5,10.1777,10.1777,10.1726,10.1777,17212.5
2005-05-09 11:50:00,20.23,20.23,20.19,20.19,14850.0,10.1777,10.1777,10.1575,10.1575,14850.0
2005-05-09 11:55:00,20.19,20.2,20.17,20.17,18562.5,10.1575,10.1626,10.1475,10.1475,18562.5
2005-05-09 12:00:00,20.17,20.17,20.15,20.15,9112.5,10.1475,10.1475,10.1374,10.1374,9112.5
2005-05-09 12:05:00,20.15,20.19,20.15,20.17,34087.5,10.1374,10.1575,10.1374,10.1475,34087.5
2005-05-09 12:10:00,20.16,20.19,20.16,20.19,14850.0,10.1424,10.1575,10.1424,10.1575,14850.0
2005-05-09 12:15:00,20.19,20.19,20.17,20.17,37125.0,10.1575,10.1575,10.1475,10.1475,37125.0
2005-05-09 12:20:00,20.15,20.17,20.15,20.16,6750.0,10.1374,10.1475,10.1374,10.1424,6750.0
2005-05-09 12:25:00,20.15,20.15,20.14,20.15,18562.5,10.1374,10.1374,10.1324,10.1374,18562.5
2005-05-09 12:30:00,20.16,20.16,20.15,20.16,10462.5,10.1424,10.1424,10.1374,10.1424,10462.5
2005-05-09 12:35:00,20.15,20.15,20.15,20.15,32737.5,10.1374,10.1374,10.1374,10.1374,32737.5
2005-05-09 12:40:00,20.15,20.15,20.13,20.15,23287.5,10.1374,10.1374,10.1273,10.1374,23287.5
2005-05-09 12:45:00,20.15,20.2,20.14,20.2,15525.0,10.1374,10.1626,10.1324,10.1626,15525.0
2005-05-09 12:50:00,20.19,20.19,20.19,20.19,4050.0,10.1575,10.1575,10.1575,10.1575,4050.0
2005-05-09 12:55:00,20.19,20.19,20.18,20.18,10462.5,10.1575,10.1575,10.1525,10.1525,10462.5
2005-05-09 13:00:00,20.17,20.17,20.15,20.15,11475.0,10.1475,10.1475,10.1374,10.1374,11475.0
2005-05-09 13:05:00,20.15,20.16,20.14,20.15,15187.5,10.1374,10.1424,10.1324,10.1374,15187.5
2005-05-09 13:10:00,20.15,20.16,20.14,20.15,14850.0,10.1374,10.1424,10.1324,10.1374,14850.0
2005-05-09 13:15:00,20.15,20.15,20.15,20.15,5737.5,10.1374,10.1374,10.1374,10.1374,5737.5
2005-05-09 13:20:00,20.15,20.16,20.15,20.16,7087.5,10.1374,10.1424,10.1374,10.1424,7087.5
2005-05-09 13:25:00,20.15,20.16,20.15,20.15,5400.0,10.1374,10.1424,10.1374,10.1374,5400.0
2005-05-09 13:30:00,20.15,20.15,20.15,20.15,15525.0,10.1374,10.1374,10.1374,10.1374,15525.0
2005-05-09 13:35:00,20.15,20.17,20.15,20.17,3712.5,10.1374,10.1475,10.1374,10.1475,3712.5
2005-05-09 13:40:00,20.15,20.21,20.15,20.17,17887.5,10.1374,10.1676,10.1374,10.1475,17887.5
2005-05-09 13:45:00,20.17,20.17,20.16,20.17,8775.0,10.1475,10.1475,10.1424,10.1475,8775.0
2005-05-09 13:50:00,20.16,20.17,20.16,20.16,9112.5,10.1424,10.1475,10.1424,10.1424,9112.5
2005-05-09 13:55:00,20.16,20.17,20.16,20.16,17212.5,10.1424,10.1475,10.1424,10.1424,17212.5
2005-05-09 14:00:00,20.16,20.16,20.15,20.15,19575.0,10.1424,10.1424,10.1374,10.1374,19575.0
2005-05-09 14:05:00,20.15,20.15,20.15,20.15,50962.5,10.1374,10.1374,10.1374,10.1374,50962.5
2005-05-09 14:10:00,20.15,20.16,20.15,20.15,21600.0,10.1374,10.1424,10.1374,10.1374,21600.0
2005-05-09 14:15:00,20.15,20.17,20.15,20.15,22950.0,10.1374,10.1475,10.1374,10.1374,22950.0
2005-05-09 14:20:00,20.15,20.15,20.13,20.14,22275.0,10.1374,10.1374,10.1273,10.1324,22275.0
2005-05-09 14:25:00,20.14,20.16,20.14,20.14,30375.0,10.1324,10.1424,10.1324,10.1324,30375.0
2005-05-09 14:30:00,20.14,20.15,20.13,20.13,18562.5,10.1324,10.1374,10.1273,10.1273,18562.5
2005-05-09 14:35:00,20.13,20.13,20.12,20.13,20250.0,10.1273,10.1273,10.1223,10.1273,20250.0
2005-05-09 14:40:00,20.13,20.13,20.13,20.13,12487.5,10.1273,10.1273,10.1273,10.1273,12487.5
2005-05-09 14:45:00,20.13,20.16,20.12,20.15,36112.5,10.1273,10.1424,10.1223,10.1374,36112.5
2005-05-09 14:50:00,20.16,20.16,20.15,20.15,36787.5,10.1424,10.1424,10.1374,10.1374,36787.5
2005-05-09 14:55:00,20.15,20.15,20.15,20.15,10800.0,10.1374,10.1374,10.1374,10.1374,10800.0
2005-05-09 15:00:00,20.15,20.15,20.12,20.13,57037.5,10.1374,10.1374,10.1223,10.1273,57037.5
2005-05-09 15:05:00,20.13,20.14,20.12,20.13,97200.0,10.1273,10.1324,10.1223,10.1273,97200.0
2005-05-09 15:10:00,20.13,20.15,20.13,20.14,78637.5,10.1273,10.1374,10.1273,10.1324,78637.5
2005-05-09 15:15:00,20.15,20.15,20.14,20.15,78637.5,10.1374,10.1374,10.1324,10.1374,78637.5
2005-05-09 15:20:00,20.15,20.15,20.15,20.15,49612.5,10.1374,10.1374,10.1374,10.1374,49612.5
2005-05-09 15:25:00,20.15,20.16,20.15,20.15,21937.5,10.1374,10.1424,10.1374,10.1374,21937.5
2005-05-09 15:30:00,20.15,20.17,20.15,20.15,47925.0,10.1374,10.1475,10.1374,10.1374,47925.0
2005-05-09 15:35:00,20.16,20.17,20.16,20.16,80662.5,10.1424,10.1475,10.1424,10.1424,80662.5
2005-05-09 15:40:00,20.16,20.17,20.16,20.17,56025.0,10.1424,10.1475,10.1424,10.1475,56025.0
2005-05-09 15:45:00,20.17,20.2,20.17,20.2,34762.5,10.1475,10.1626,10.1475,10.1626,34762.5
2005-05-09 15:50:00,20.2,20.26,20.2,20.26,114412.5,10.1626,10.1927,10.1626,10.1927,114412.5
2005-05-09 15:55:00,20.26,20.27,20.24,20.27,81337.5,10.1927,10.1978,10.1827,10.1978,81337.5
2005-05-10 09:30:00,20.22,20.22,20.08,20.09,73575.0,10.1726,10.1726,10.1022,10.1072,73575.0
2005-05-10 09:35:00,20.11,20.11,19.93,19.99,135675.0,10.1173,10.1173,10.0267,10.0569,135675.0
2005-05-10 09:40:00,19.98,20.07,19.93,20.04,68850.0,10.0519,10.0972,10.0267,10.0821,68850.0
2005-05-10 09:45:00,20.04,20.04,19.94,19.94,75600.0,10.0821,10.0821,10.0318,10.0318,75600.0
2005-05-10 09:50:00,19.94,19.97,19.94,19.95,18225.0,10.0318,10.0468,10.0318,10.0368,18225.0
2005-05-10 09:55:00,19.97,19.97,19.89,19.96,85050.0,10.0468,10.0468,10.0066,10.0418,85050.0
2005-05-10 10:00:00,19.96,20.01,19.93,19.98,48600.0,10.0418,10.067,10.0267,10.0519,48600.0
2005-05-10 10:05:00,20.0,20.0,19.97,19.99,18900.0,10.0619,10.0619,10.0468,10.0569,18900.0
2005-05-10 10:10:00,19.98,20.01,19.97,19.98,11475.0,10.0519,10.067,10.0468,10.0519,11475.0
2005-05-10 10:15:00,19.98,19.99,19.96,19.96,39825.0,10.0519,10.0569,10.0418,10.0418,39825.0
2005-05-10 10:20:00,19.96,19.98,19.94,19.94,44887.5,10.0418,10.0519,10.0318,10.0318,44887.5
2005-05-10 10:25:00,19.94,19.97,19.93,19.96,25650.0,10.0318,10.0468,10.0267,10.0418,25650.0
2005-05-10 10:30:00,19.96,19.97,19.94,19.96,19912.5,10.0418,10.0468,10.0318,10.0418,19912.5
2005-05-10 10:35:00,19.96,19.96,19.92,19.92,27675.0,10.0418,10.0418,10.0217,10.0217,27675.0
2005-05-10 10:40:00,19.92,19.93,19.89,19.91,33750.0,10.0217,10.0267,10.0066,10.0167,33750.0
2005-05-10 10:45:00,19.92,19.93,19.91,19.91,8100.0,10.0217,10.0267,10.0167,10.0167,8100.0
2005-05-10 10:50:00,19.92,19.92,19.89,19.89,14512.5,10.0217,10.0217,10.0066,10.0066,14512.5
2005-05-10 10:55:00,19.89,19.9,19.85,19.88,30037.5,10.0066,10.0116,9.9865,10.0016,30037.5
2005-05-10 11:00:00,19.88,19.89,19.85,19.87,34087.5,10.0016,10.0066,9.9865,9.9965,34087.5
2005-05-10 11:05:00,19.85,19.91,19.85,19.89,23962.5,9.9865,10.0167,9.9865,10.0066,23962.5
2005-05-10 11:10:00,19.89,19.9,19.87,19.9,12825.0,10.0066,10.0116,9.9965,10.0116,12825.0
2005-05-10 11:15:00,19.9,19.94,19.9,19.93,11475.0,10.0116,10.0318,10.0116,10.0267,11475.0
2005-05-10 11:20:00,19.93,19.94,19.93,19.93,10125.0,10.0267,10.0318,10.0267,10.0267,10125.0
2005-05-10 11:25:00,19.93,19.94,19.93,19.93,10125.0,10.0267,10.0318,10.0267,10.0267,10125.0
2005-05-10 11:30:00,19.93,19.94,19.93,19.93,8100.0,10.0267,10.0318,10.0267,10.0267,8100.0
2005-05-10 11:35:00,19.94,19.94,19.93,19.93,3712.5,10.0318,10.0318,10.0267,10.0267,3712.5
2005-05-10 11:40:00,19.95,19.97,19.95,19.96,10462.5,10.0368,10.0468,10.0368,10.0418,10462.5
2005-05-10 11:45:00,19.96,19.96,19.95,19.95,21937.5,10.0418,10.0418,10.0368,10.0368,21937.5
2005-05-10 11:50:00,19.95,19.96,19.95,19.95,33075.0,10.0368,10.0418,10.0368,10.0368,33075.0
2005-05-10 11:55:00,19.95,19.96,19.95,19.95,23287.5,10.0368,10.0418,10.0368,10.0368,23287.5
2005-05-10 12:00:00,19.96,19.99,19.95,19.98,18900.0,10.0418,10.0569,10.0368,10.0519,18900.0
2005-05-10 12:05:00,19.96,19.98,19.95,19.95,8437.5,10.0418,10.0519,10.0368,10.0368,8437.5
2005-05-10 12:10:00,19.95,19.95,19.94,19.94,97537.5,10.0368,10.0368,10.0318,10.0318,97537.5
2005-05-10 12:15:00,19.93,19.94,19.93,19.94,7087.5,10.0267,10.0318,10.0267,10.0318,7087.5
2005-05-10 12:20:00,19.93,19.94,19.93,19.93,27675.0,10.0267,10.0318,10.0267,10.0267,27675.0
2005-05-10 12:25:00,19.92,19.92,19.9,19.91,12487.5,10.0217,10.0217,10.0116,10.0167,12487.5
2005-05-10 12:30:00,19.9,19.91,19.9,19.91,6075.0,10.0116,10.0167,10.0116,10.0167,6075.0
2005-05-10 12:35:00,19.9,19.91,19.9,19.9,7762.5,10.0116,10.0167,10.0116,10.0116,7762.5
2005-05-10 12:40:00,19.9,19.91,19.89,19.9,29025.0,10.0116,10.0167,10.0066,10.0116,29025.0
2005-05-10 12:45:00,19.9,19.94,19.9,19.94,19237.5,10.0116,10.0318,10.0116,10.0318,19237.5
2005-05-10 12:50:00,19.94,19.94,19.92,19.93,15525.0,10.0318,10.0318,10.0217,10.0267,15525.0
2005-05-10 12:55:00,19.93,19.95,19.93,19.94,3712.5,10.0267,10.0368,10.0267,10.0318,3712.5
2005-05-10 13:00:00,19.94,19.95,19.94,19.94,23962.5,10.0318,10.0368,10.0318,10.0318,23962.5
2005-05-10 13:05:00,19.94,19.96,19.94,19.96,5400.0,10.0318,10.0418,10.0318,10.0418,5400.0
2005-05-10 13:10:00,19.96,19.97,19.95,19.96,18562.5,10.0418,10.0468,10.0368,10.0418,18562.5
2005-05-10 13:15:00,19.96,19.97,19.96,19.97,5400.0,10.0418,10.0468,10.0418,10.0468,5400.0
2005-05-10 13:20:00,19.97,19.98,19.97,19.98,7762.5,10.0468,10.0519,10.0468,10.0519,7762.5
2005-05-10 13:25:00,19.98,20.04,19.97,20.03,56025.0,10.0519,10.0821,10.0468,10.077,56025.0
2005-05-10 13:30:00,20.04,20.05,20.03,20.04,9450.0,10.0821,10.0871,10.077,10.0821,9450.0
2005-05-10 13:35:00,20.04,20.04,20.02,20.02,7762.5,10.0821,10.0821,10.072,10.072,7762.5
2005-05-10 13:40:00,20.01,20.02,20.01,20.01,3375.0,10.067,10.072,10.067,10.067,3375.0
2005-05-10 13:45:00,20.01,20.01,20.01,20.01,31387.5,10.067,10.067,10.067,10.067,31387.5
2005-05-10 13:50:00,20.01,20.01,20.0,20.0,12150.0,10.067,10.067,10.0619,10.0619,12150.0
2005-05-10 13:55:00,20.0,20.01,20.0,20.01,7425.0,10.0619,10.067,10.0619,10.067,7425.0
2005-05-10 14:00:00,20.01,20.06,19.99,19.99,25650.0,10.067,10.0921,10.0569,10.0569,25650.0
2005-05-10 14:05:00,19.99,19.99,19.97,19.99,15525.0,10.0569,10.0569,10.0468,10.0569,15525.0
2005-05-10 14:10:00,19.98,19.99,19.97,19.99,17550.0,10.0519,10.0569,10.0468,10.0569,17550.0
2005-05-10 14:15:00,20.0,20.0,19.98,20.0,15862.5,10.0619,10.0619,10.0519,10.0619,15862.5
2005-05-10 14:20:00,20.0,20.0,19.96,19.99,19237.5,10.0619,10.0619,10.0418,10.0569,19237.5
2005-05-10 14:25:00,19.99,19.99,19.98,19.98,19575.0,10.0569,10.0569,10.0519,10.0519,19575.0
2005-05-10 14:30:00,19.98,19.99,19.97,19.98,41850.0,10.0519,10.0569,10.0468,10.0519,41850.0
2005-05-10 14:35:00,19.98,19.98,19.94,19.94,46575.0,10.0519,10.0519,10.0318,10.0318,46575.0
2005-05-10 14:40:00,19.94,19.94,19.88,19.88,40837.5,10.0318,10.0318,10.0016,10.0016,40837.5
2005-05-10 14:45:00,19.88,19.88,19.85,19.86,71550.0,10.0016,10.0016,9.9865,9.9915,71550.0
2005-05-10 14:50:00,19.86,19.88,19.83,19.83,43875.0,9.9915,10.0016,9.9764,9.9764,43875.0
2005-05-10 14:55:00,19.84,19.88,19.82,19.87,28687.5,9.9814,10.0016,9.9714,9.9965,28687.5
2005-05-10 15:00:00,19.85,19.87,19.8,19.81,69187.5,9.9865,9.9965,9.9613,9.9664,69187.5
2005-05-10 15:05:00,19.82,19.83,19.8,19.83,20925.0,9.9714,9.9764,9.9613,9.9764,20925.0
2005-05-10 15:10:00,19.83,19.83,19.81,19.82,34425.0,9.9764,9.9764,9.9664,9.9714,34425.0
2005-05-10 15:15:00,19.82,19.85,19.81,19.83,72562.5,9.9714,9.9865,9.9664,9.9764,72562.5
2005-05-10 15:20:00,19.83,19.85,19.83,19.84,28012.5,9.9764,9.9865,9.9764,9.9814,28012.5
2005-05-10 15:25:00,19.84,19.85,19.8,19.81,65475.0,9.9814,9.9865,9.9613,9.9664,65475.0
2005-05-10 15:30:00,19.8,19.81,19.76,19.78,46237.5,9.9613,9.9664,9.9412,9.9513,46237.5
2005-05-10 15:35:00,19.8,19.8,19.74,19.75,50962.5,9.9613,9.9613,9.9311,9.9362,50962.5
2005-05-10 15:40:00,19.75,19.79,19.74,19.76,88087.5,9.9362,9.9563,9.9311,9.9412,88087.5
2005-05-10 15:45:00,19.76,19.78,19.72,19.75,118800.0,9.9412,9.9513,9.9211,9.9362,118800.0
2005-05-10 15:50:00,19.75,19.79,19.74,19.77,117112.5,9.9362,9.9563,9.9311,9.9462,117112.5
2005-05-10 15:55:00,19.77,19.79,19.74,19.76,222750.0,9.9462,9.9563,9.9311,9.9412,222750.0
2005-05-11 09:30:00,19.84,20.15,19.84,20.01,136350.0,9.9814,10.1374,9.9814,10.067,136350.0
2005-05-11 09:35:00,19.99,20.0,19.86,19.86,71212.5,10.0569,10.0619,9.9915,9.9915,71212.5
2005-05-11 09:40:00,19.87,19.88,19.85,19.88,99562.5,9.9965,10.0016,9.9865,10.0016,99562.5
2005-05-11 09:45:00,19.87,19.95,19.87,19.91,93487.5,9.9965,10.0368,9.9965,10.0167,93487.5
2005-05-11 09:50:00,19.92,19.96,19.9,19.96,65137.5,10.0217,10.0418,10.0116,10.0418,65137.5
2005-05-11 09:55:00,19.94,19.96,19.92,19.93,43537.5,10.0318,10.0418,10.0217,10.0267,43537.5
2005-05-11 10:00:00,19.93,19.96,19.91,19.95,71887.5,10.0267,10.0418,10.0167,10.0368,71887.5
2005-05-11 10:05:00,19.94,19.95,19.93,19.94,37462.5,10.0318,10.0368,10.0267,10.0318,37462.5
2005-05-11 10:10:00,19.94,19.94,19.93,19.93,18562.5,10.0318,10.0318,10.0267,10.0267,18562.5
2005-05-11 10:15:00,19.93,19.93,19.85,19.89,69525.0,10.0267,10.0267,9.9865,10.0066,69525.0
2005-05-11 10:20:00,19.9,19.96,19.89,19.89,29025.0,10.0116,10.0418,10.0066,10.0066,29025.0
2005-05-11 10:25:00,19.88,19.88,19.85,19.85,21937.5,10.0016,10.0016,9.9865,9.9865,21937.5
2005-05-11 10:30:00,19.85,19.94,19.85,19.87,61087.5,9.9865,10.0318,9.9865,9.9965,61087.5
2005-05-11 10:35:00,19.86,19.93,19.85,19.93,40500.0,9.9915,10.0267,9.9865,10.0267,40500.0
2005-05-11 10:40:00,19.92,19.94,19.89,19.9,30712.5,10.0217,10.0318,10.0066,10.0116,30712.5
2005-05-11 10:45:00,19.9,19.9,19.86,19.86,54337.5,10.0116,10.0116,9.9915,9.9915,54337.5
2005-05-11 10:50:00,19.87,19.88,19.77,19.79,45225.0,9.9965,10.0016,9.9462,9.9563,45225.0
2005-05-11 10:55:00,19.78,19.8,19.78,19.8,9112.5,9.9513,9.9613,9.9513,9.9613,9112.5
2005-05-11 11:00:00,19.8,19.8,19.75,19.78,26662.5,9.9613,9.9613,9.9362,9.9513,26662.5
2005-05-11 11:05:00,19.78,19.79,19.75,19.77,29025.0,9.9513,9.9563,9.9362,9.9462,29025.0
2005-05-11 11:10:00,19.77,19.8,19.77,19.8,32737.5,9.9462,9.9613,9.9462,9.9613,32737.5
2005-05-11 11:15:00,19.8,19.81,19.79,19.8,30375.0,9.9613,9.9664,9.9563,9.9613,30375.0
2005-05-11 11:20:00,19.8,19.8,19.8,19.8,9450.0,9.9613,9.9613,9.9613,9.9613,9450.0
2005-05-11 11:25:00,19.8,19.8,19.79,19.8,19912.5,9.9613,9.9613,9.9563,9.9613,19912.5
2005-05-11 11:30:00,19.8,19.86,19.8,19.86,34425.0,9.9613,9.9915,9.9613,9.9915,34425.0
2005-05-11 11:35:00,19.85,19.86,19.84,19.84,9450.0,9.9865,9.9915,9.9814,9.9814,9450.0
2005-05-11 11:40:00,19.84,19.85,19.84,19.85,23962.5,9.9814,9.9865,9.9814,9.9865,23962.5
2005-05-11 11:45:00,19.84,19.85,19.84,19.85,14850.0,9.9814,9.9865,9.9814,9.9865,14850.0
2005-05-11 11:50:00,19.85,19.85,19.85,19.85,21262.5,9.9865,9.9865,9.9865,9.9865,21262.5
2005-05-11 11:55:00,19.85,19.85,19.84,19.84,1350.0,9.9865,9.9865,9.9814,9.9814,1350.0
2005-05-11 12:00:00,19.84,19.85,19.83,19.85,6412.5,9.9814,9.9865,9.9764,9.9865,6412.5
2005-05-11 12:05:00,19.84,19.84,19.63,19.78,99225.0,9.9814,9.9814,9.8758,9.9513,99225.0
2005-05-11 12:10:00,19.78,19.79,19.68,19.79,41175.0,9.9513,9.9563,9.901,9.9563,41175.0
2005-05-11 12:15:00,19.79,19.85,19.78,19.82,24975.0,9.9563,9.9865,9.9513,9.9714,24975.0
2005-05-11 12:20:00,19.82,19.83,19.82,19.82,15525.0,9.9714,9.9764,9.9714,9.9714,15525.0
2005-05-11 12:25:00,19.82,19.83,19.82,19.83,12150.0,9.9714,9.9764,9.9714,9.9764,12150.0
2005-05-11 12:30:00,19.83,19.83,19.82,19.82,12150.0,9.9764,9.9764,9.9714,9.9714,12150.0
2005-05-11 12:35:00,19.82,19.82,19.8,19.8,8775.0,9.9714,9.9714,9.9613,9.9613,8775.0
2005-05-11 12:40:00,19.8,19.82,19.8,19.82,7425.0,9.9613,9.9714,9.9613,9.9714,7425.0
2005-05-11 12:45:00,19.82,19.83,19.8,19.83,4387.5,9.9714,9.9764,9.9613,9.9764,4387.5
2005-05-11 12:50:00,19.81,19.82,19.81,19.82,5400.0,9.9664,9.9714,9.9664,9.9714,5400.0
2005-05-11 12:55:00,19.82,19.83,19.82,19.83,4387.5,9.9714,9.9764,9.9714,9.9764,4387.5
2005-05-11 13:00:00,19.83,19.85,19.82,19.82,30712.5,9.9764,9.9865,9.9714,9.9714,30712.5
2005-05-11 13:05:00,19.83,19.85,19.83,19.85,20925.0,9.9764,9.9865,9.9764,9.9865,20925.0
2005-05-11 13:10:00,19.85,19.91,19.84,19.91,56025.0,9.9865,10.0167,9.9814,10.0167,56025.0
2005-05-11 13:15:00,19.9,19.9,19.85,19.85,19237.5,10.0116,10.0116,9.9865,9.9865,19237.5
2005-05-11 13:20:00,19.87,19.87,19.85,19.86,6412.5,9.9965,9.9965,9.9865,9.9915,6412.5
2005-05-11 13:25:00,19.85,19.88,19.85,19.86,31725.0,9.9865,10.0016,9.9865,9.9915,31725.0
2005-05-11 13:30:00,19.86,19.86,19.85,19.85,5062.5,9.9915,9.9915,9.9865,9.9865,5062.5
2005-05-11 13:35:00,19.85,19.88,19.85,19.88,32737.5,9.9865,10.0016,9.9865,10.0016,32737.5
2005-05-11 13:40:00,19.87,19.87,19.87,19.87,17212.5,9.9965,9.9965,9.9965,9.9965,17212.5
2005-05-11 13:45:00,19.87,19.87,19.8,19.81,14512.5,9.9965,9.9965,9.9613,9.9664,14512.5
2005-05-11 13:50:00,19.81,19.82,19.8,19.82,4050.0,9.9664,9.9714,9.9613,9.9714,4050.0
2005-05-11 13:55:00,19.82,19.82,19.82,19.82,2700.0,9.9714,9.9714,9.9714,9.9714,2700.0
2005-05-11 14:00:00,19.83,19.83,19.81,19.83,7087.5,9.9764,9.9764,9.9664,9.9764,7087.5
2005-05-11 14:05:00,19.83,19.91,19.83,19.91,25987.5,9.9764,10.0167,9.9764,10.0167,25987.5
2005-05-11 14:10:00,19.91,19.96,19.91,19.95,47587.5,10.0167,10.0418,10.0167,10.0368,47587.5
2005-05-11 14:15:00,19.94,20.09,19.94,20.09,130275.0,10.0318,10.1072,10.0318,10.1072,130275.0
2005-05-11 14:20:00,20.09,20.09,20.01,20.07,90450.0,10.1072,10.1072,10.067,10.0972,90450.0
2005-05-11 14:25:00,20.06,20.09,20.06,20.07,67162.5,10.0921,10.1072,10.0921,10.0972,67162.5
2005-05-11 14:30:00,20.07,20.08,20.07,20.07,13837.5,10.0972,10.1022,10.0972,10.0972,13837.5
2005-05-11 14:35:00,20.07,20.08,20.07,20.08,4387.5,10.0972,10.1022,10.0972,10.1022,4387.5
2005-05-11 14:40:00,20.08,20.09,20.07,20.07,11812.5,10.1022,10.1072,10.0972,10.0972,11812.5
2005-05-11 14:45:00,20.07,20.11,20.07,20.1,15525.0,10.0972,10.1173,10.0972,10.1123,15525.0
2005-05-11 14:50:00,20.1,20.12,20.08,20.1,20925.0,10.1123,10.1223,10.1022,10.1123,20925.0
2005-05-11 14:55:00,20.1,20.1,20.07,20.07,36112.5,10.1123,10.1123,10.0972,10.0972,36112.5
2005-05-11 15:00:00,20.07,20.08,20.05,20.05,34425.0,10.0972,10.1022,10.0871,10.0871,34425.0
2005-05-11 15:05:00,20.05,20.05,20.01,20.01,21600.0,10.0871,10.0871,10.067,10.067,21600.0
2005-05-11 15:10:00,20.01,20.04,20.01,20.02,14175.0,10.067,10.0821,10.067,10.072,14175.0
2005-05-11 15:15:00,20.02,20.06,20.01,20.04,27675.0,10.072,10.0921,10.067,10.0821,27675.0
2005-05-11 15:20:00,20.04,20.08,20.03,20.07,14175.0,10.0821,10.1022,10.077,10.0972,14175.0
2005-05-11 15:25:00,20.07,20.07,20.07,20.07,19237.5,10.0972,10.0972,10.0972,10.0972,19237.5
2005-05-11 15:30:00,20.07,20.11,20.07,20.11,30712.5,10.0972,10.1173,10.0972,10.1173,30712.5
2005-05-11 15:35:00,20.13,20.13,20.09,20.1,31387.5,10.1273,10.1273,10.1072,10.1123,31387.5
2005-05-11 15:40:00,20.09,20.1,20.08,20.09,30375.0,10.1072,10.1123,10.1022,10.1072,30375.0
2005-05-11 15:45:00,20.09,20.1,20.07,20.09,19912.5,10.1072,10.1123,10.0972,10.1072,19912.5
2005-05-11 15:50:00,20.09,20.11,20.07,20.09,64462.5,10.1072,10.1173,10.0972,10.1072,64462.5
2005-05-11 15:55:00,20.09,20.15,20.09,20.11,135000.0,10.1072,10.1374,10.1072,10.1173,135000.0
2005-05-12 09:30:00,20.2,20.28,20.14,20.22,61762.5,10.1626,10.2028,10.1324,10.1726,61762.5
2005-05-12 09:35:00,20.24,20.24,20.04,20.08,148500.0,10.1827,10.1827,10.0821,10.1022,148500.0
2005-05-12 09:40:00,20.07,20.15,20.03,20.1,76950.0,10.0972,10.1374,10.077,10.1123,76950.0
2005-05-12 09:45:00,20.09,20.14,20.03,20.04,72900.0,10.1072,10.1324,10.077,10.0821,72900.0
2005-05-12 09:50:00,20.05,20.06,20.03,20.04,22275.0,10.0871,10.0921,10.077,10.0821,22275.0
2005-05-12 09:55:00,20.05,20.05,19.96,19.97,75262.5,10.0871,10.0871,10.0418,10.0468,75262.5
2005-05-12 10:00:00,19.97,20.0,19.96,19.97,99900.0,10.0468,10.0619,10.0418,10.0468,99900.0
2005-05-12 10:05:00,19.97,20.0,19.92,19.96,42862.5,10.0468,10.0619,10.0217,10.0418,42862.5
2005-05-12 10:10:00,20.0,20.01,19.97,19.98,84037.5,10.0619,10.067,10.0468,10.0519,84037.5
2005-05-12 10:15:00,20.0,20.07,20.0,20.07,28687.5,10.0619,10.0972,10.0619,10.0972,28687.5
2005-05-12 10:20:00,20.09,20.11,20.06,20.1,17887.5,10.1072,10.1173,10.0921,10.1123,17887.5
2005-05-12 10:25:00,20.12,20.12,20.07,20.07,18225.0,10.1223,10.1223,10.0972,10.0972,18225.0
2005-05-12 10:30:00,20.07,20.07,20.04,20.04,12150.0,10.0972,10.0972,10.0821,10.0821,12150.0
2005-05-12 10:35:00,20.06,20.12,20.04,20.08,39487.5,10.0921,10.1223,10.0821,10.1022,39487.5
2005-05-12 10:40:00,20.07,20.07,19.97,19.97,13837.5,10.0972,10.0972,10.0468,10.0468,13837.5
2005-05-12 10:45:00,19.96,19.96,19.87,19.87,41512.5,10.0418,10.0418,9.9965,9.9965,41512.5
2005-05-12 10:50:00,19.87,19.95,19.87,19.94,28012.5,9.9965,10.0368,9.9965,10.0318,28012.5
2005-05-12 10:55:00,19.93,19.96,19.88,19.94,60412.5,10.0267,10.0418,10.0016,10.0318,60412.5
2005-05-12 11:00:00,19.94,19.94,19.91,19.92,13837.5,10.0318,10.0318,10.0167,10.0217,13837.5
2005-05-12 11:05:00,19.91,19.91,19.89,19.9,19575.0,10.0167,10.0167,10.0066,10.0116,19575.0
2005-05-12 11:10:00,19.9,19.94,19.9,19.9,32062.5,10.0116,10.0318,10.0116,10.0116,32062.5
2005-05-12 11:15:00,19.91,19.94,19.89,19.91,23625.0,10.0167,10.0318,10.0066,10.0167,23625.0
2005-05-12 11:20:00,19.93,20.0,19.93,19.98,18900.0,10.0267,10.0619,10.0267,10.0519,18900.0
2005-05-12 11:25:00,19.98,19.99,19.95,19.96,23962.5,10.0519,10.0569,10.0368,10.0418,23962.5
2005-05-12 11:30:00,19.97,19.98,19.96,19.96,9787.5,10.0468,10.0519,10.0418,10.0418,9787.5
2005-05-12 11:35:00,19.96,19.97,19.95,19.95,4387.5,10.0418,10.0468,10.0368,10.0368,4387.5
2005-05-12 11:40:00,19.96,19.96,19.95,19.96,6075.0,10.0418,10.0418,10.0368,10.0418,6075.0
2005-05-12 11:45:00,19.94,19.94,19.92,19.92,34087.5,10.0318,10.0318,10.0217,10.0217,34087.5
2005-05-12 11:50:00,19.93,19.96,19.93,19.93,10125.0,10.0267,10.0418,10.0267,10.0267,10125.0
2005-05-12 11:55:00,19.93,19.96,19.88,19.94,41512.5,10.0267,10.0418,10.0016,10.0318,41512.5
2005-05-12 12:00:00,19.97,20.02,19.97,20.01,22612.5,10.0468,10.072,10.0468,10.067,22612.5
2005-05-12 12:05:00,20.0,20.01,19.93,19.96,39825.0,10.0619,10.067,10.0267,10.0418,39825.0
2005-05-12 12:10:00,19.94,19.94,19.91,19.91,7425.0,10.0318,10.0318,10.0167,10.0167,7425.0
2005-05-12 12:15:00,19.91,19.95,19.91,19.93,3712.5,10.0167,10.0368,10.0167,10.0267,3712.5
2005-05-12 12:20:00,19.92,19.92,19.92,19.92,3375.0,10.0217,10.0217,10.0217,10.0217,3375.0
2005-05-12 12:25:00,19.96,19.99,19.96,19.96,6412.5,10.0418,10.0569,10.0418,10.0418,6412.5
2005-05-12 12:30:00,19.96,19.96,19.92,19.93,9787.5,10.0418,10.0418,10.0217,10.0267,9787.5
2005-05-12 12:35:00,19.93,19.93,19.86,19.86,17887.5,10.0267,10.0267,9.9915,9.9915,17887.5
2005-05-12 12:40:00,19.88,19.91,19.85,19.9,8437.5,10.0016,10.0167,9.9865,10.0116,8437.5
2005-05-12 12:45:00,19.91,19.91,19.91,19.91,9450.0,10.0167,10.0167,10.0167,10.0167,9450.0
2005-05-12 12:50:00,19.91,19.92,19.91,19.92,16200.0,10.0167,10.0217,10.0167,10.0217,16200.0
2005-05-12 12:55:00,19.93,19.94,19.93,19.94,9450.0,10.0267,10.0318,10.0267,10.0318,9450.0
2005-05-12 13:00:00,19.94,19.96,19.94,19.95,11475.0,10.0318,10.0418,10.0318,10.0368,11475.0
2005-05-12 13:05:00,19.95,19.96,19.94,19.96,58387.5,10.0368,10.0418,10.0318,10.0418,58387.5
2005-05-12 13:10:00,19.96,19.96,19.93,19.93,9450.0,10.0418,10.0418,10.0267,10.0267,9450.0
2005-05-12 13:15:00,19.93,19.93,19.92,19.93,2362.5,10.0267,10.0267,10.0217,10.0267,2362.5
2005-05-12 13:20:00,19.93,19.93,19.92,19.92,7762.5,10.0267,10.0267,10.0217,10.0217,7762.5
2005-05-12 13:25:00,19.92,19.92,19.9,19.9,11137.5,10.0217,10.0217,10.0116,10.0116,11137.5
2005-05-12 13:30:00,19.9,19.91,19.86,19.87,7425.0,10.0116,10.0167,9.9915,9.9965,7425.0
2005-05-12 13:35:00,19.87,19.87,19.86,19.87,14850.0,9.9965,9.9965,9.9915,9.9965,14850.0
2005-05-12 13:40:00,19.86,19.87,19.84,19.85,22275.0,9.9915,9.9965,9.9814,9.9865,22275.0
2005-05-12 13:45:00,19.85,19.85,19.82,19.82,16875.0,9.9865,9.9865,9.9714,9.9714,16875.0
2005-05-12 13:50:00,19.82,19.83,19.81,19.83,13162.5,9.9714,9.9764,9.9664,9.9764,13162.5
2005-05-12 13:55:00,19.83,19.84,19.82,19.83,38812.5,9.9764,9.9814,9.9714,9.9764,38812.5
2005-05-12 14:00:00,19.82,19.84,19.81,19.83,22612.5,9.9714,9.9814,9.9664,9.9764,22612.5
2005-05-12 14:05:00,19.84,19.84,19.82,19.82,12150.0,9.9814,9.9814,9.9714,9.9714,12150.0
2005-05-12 14:10:00,19.82,19.82,19.79,19.79,34762.5,9.9714,9.9714,9.9563,9.9563,34762.5
2005-05-12 14:15:00,19.79,19.82,19.76,19.8,37125.0,9.9563,9.9714,9.9412,9.9613,37125.0
2005-05-12 14:20:00,19.81,19.81,19.72,19.74,22950.0,9.9664,9.9664,9.9211,9.9311,22950.0
2005-05-12 14:25:00,19.73,19.74,19.69,19.72,55350.0,9.9261,9.9311,9.906,9.9211,55350.0
2005-05-12 14:30:00,19.71,19.73,19.69,19.7,16200.0,9.916,9.9261,9.906,9.911,16200.0
2005-05-12 14:35:00,19.69,19.72,19.69,19.7,19575.0,9.906,9.9211,9.906,9.911,19575.0
2005-05-12 14:40:00,19.71,19.71,19.63,19.63,52650.0,9.916,9.916,9.8758,9.8758,52650.0
2005-05-12 14:45:00,19.63,19.65,19.6,19.63,61087.5,9.8758,9.8859,9.8607,9.8758,61087.5
2005-05-12 14:50:00,19.65,19.67,19.65,19.66,7087.5,9.8859,9.8959,9.8859,9.8909,7087.5
2005-05-12 14:55:00,19.67,19.69,19.67,19.68,29025.0,9.8959,9.906,9.8959,9.901,29025.0
2005-05-12 15:00:00,19.68,19.69,19.67,19.67,25312.5,9.901,9.906,9.8959,9.8959,25312.5
2005-05-12 15:05:00,19.67,19.68,19.67,19.68,18225.0,9.8959,9.901,9.8959,9.901,18225.0
2005-05-12 15:10:00,19.67,19.67,19.63,19.64,52312.5,9.8959,9.8959,9.8758,9.8808,52312.5
2005-05-12 15:15:00,19.63,19.67,19.59,19.6,55012.5,9.8758,9.8959,9.8557,9.8607,55012.5
2005-05-12 15:20:00,19.6,19.6,19.52,19.55,85725.0,9.8607,9.8607,9.8205,9.8355,85725.0
2005-05-12 15:25:00,19.58,19.61,19.57,19.61,38812.5,9.8506,9.8657,9.8456,9.8657,38812.5
2005-05-12 15:30:00,19.59,19.6,19.56,19.58,25650.0,9.8557,9.8607,9.8406,9.8506,25650.0
2005-05-12 15:35:00,19.57,19.58,19.54,19.57,30037.5,9.8456,9.8506,9.8305,9.8456,30037.5
2005-05-12 15:40:00,19.57,19.61,19.57,19.57,27000.0,9.8456,9.8657,9.8456,9.8456,27000.0
2005-05-12 15:45:00,19.57,19.61,19.56,19.6,60750.0,9.8456,9.8657,9.8406,9.8607,60750.0
2005-05-12 15:50:00,19.6,19.62,19.56,19.57,52312.5,9.8607,9.8708,9.8406,9.8456,52312.5
2005-05-12 15:55:00,19.58,19.64,19.57,19.62,95512.5,9.8506,9.8808,9.8456,9.8708,95512.5
2005-05-13 09:30:00,19.68,19.7,19.52,19.58,133312.5,9.901,9.911,9.8205,9.8506,133312.5
2005-05-13 09:35:00,19.58,19.6,19.53,19.58,99225.0,9.8506,9.8607,9.8255,9.8506,99225.0
2005-05-13 09:40:00,19.59,19.6,19.54,19.56,65475.0,9.8557,9.8607,9.8305,9.8406,65475.0
2005-05-13 09:45:00,19.56,19.59,19.52,19.53,55350.0,9.8406,9.8557,9.8205,9.8255,55350.0
2005-05-13 09:50:00,19.53,19.53,19.45,19.49,79650.0,9.8255,9.8255,9.7852,9.8054,79650.0
2005-05-13 09:55:00,19.5,19.57,19.49,19.56,104962.5,9.8104,9.8456,9.8054,9.8406,104962.5
2005-05-13 10:00:00,19.57,19.59,19.52,19.53,80662.5,9.8456,9.8557,9.8205,9.8255,80662.5
2005-05-13 10:05:00,19.53,19.56,19.46,19.49,110025.0,9.8255,9.8406,9.7903,9.8054,110025.0
2005-05-13 10:10:00,19.49,19.63,19.41,19.63,98887.5,9.8054,9.8758,9.7651,9.8758,98887.5
2005-05-13 10:15:00,19.61,19.63,19.56,19.59,104625.0,9.8657,9.8758,9.8406,9.8557,104625.0
2005-05-13 10:20:00,19.59,19.59,19.51,19.56,48262.5,9.8557,9.8557,9.8154,9.8406,48262.5
2005-05-13 10:25:00,19.56,19.59,19.54,19.55,58387.5,9.8406,9.8557,9.8305,9.8355,58387.5
2005-05-13 10:30:00,19.54,19.57,19.52,19.53,41175.0,9.8305,9.8456,9.8205,9.8255,41175.0
2005-05-13 10:35:00,19.53,19.57,19.51,19.56,52987.5,9.8255,9.8456,9.8154,9.8406,52987.5
2005-05-13 10:40:00,19.58,19.65,19.56,19.64,79987.5,9.8506,9.8859,9.8406,9.8808,79987.5
2005-05-13 10:45:00,19.64,19.66,19.59,19.62,98550.0,9.8808,9.8909,9.8557,9.8708,98550.0
2005-05-13 10:50:00,19.62,19.65,19.59,19.63,96525.0,9.8708,9.8859,9.8557,9.8758,96525.0
2005-05-13 10:55:00,19.63,19.65,19.61,19.65,75262.5,9.8758,9.8859,9.8657,9.8859,75262.5
2005-05-13 11:00:00,19.65,19.69,19.63,19.68,91800.0,9.8859,9.906,9.8758,9.901,91800.0
2005-05-13 11:05:00,19.66,19.68,19.58,19.62,48937.5,9.8909,9.901,9.8506,9.8708,48937.5
2005-05-13 11:10:00,19.62,19.66,19.62,19.64,25650.0,9.8708,9.8909,9.8708,9.8808,25650.0
2005-05-13 11:15:00,19.63,19.63,19.56,19.59,19912.5,9.8758,9.8758,9.8406,9.8557,19912.5
2005-05-13 11:20:00,19.6,19.64,19.59,19.63,98887.5,9.8607,9.8808,9.8557,9.8758,98887.5
2005-05-13 11:25:00,19.62,19.64,19.59,19.61,85050.0,9.8708,9.8808,9.8557,9.8657,85050.0
2005-05-13 11:30:00,19.61,19.64,19.61,19.62,49275.0,9.8657,9.8808,9.8657,9.8708,49275.0
2005-05-13 11:35:00,19.62,19.64,19.62,19.63,31725.0,9.8708,9.8808,9.8708,9.8758,31725.0
2005-05-13 11:40:00,19.62,19.64,19.6,19.6,27675.0,9.8708,9.8808,9.8607,9.8607,27675.0
2005-05-13 11:45:00,19.62,19.64,19.61,19.64,18225.0,9.8708,9.8808,9.8657,9.8808,18225.0
2005-05-13 11:50:00,19.64,19.67,19.64,19.65,18562.5,9.8808,9.8959,9.8808,9.8859,18562.5
2005-05-13 11:55:00,19.67,19.72,19.66,19.68,58725.0,9.8959,9.9211,9.8909,9.901,58725.0
2005-05-13 12:00:00,19.69,19.69,19.64,19.64,61087.5,9.906,9.906,9.8808,9.8808,61087.5
2005-05-13 12:05:00,19.66,19.67,19.64,19.65,20925.0,9.8909,9.8959,9.8808,9.8859,20925.0
2005-05-13 12:10:00,19.67,19.68,19.67,19.67,20250.0,9.8959,9.901,9.8959,9.8959,20250.0
2005-05-13 12:15:00,19.68,19.72,19.68,19.72,12150.0,9.901,9.9211,9.901,9.9211,12150.0
2005-05-13 12:20:00,19.72,19.77,19.71,19.73,55687.5,9.9211,9.9462,9.916,9.9261,55687.5
2005-05-13 12:25:00,19.72,19.75,19.71,19.72,50962.5,9.9211,9.9362,9.916,9.9211,50962.5
2005-05-13 12:30:00,19.72,19.72,19.65,19.65,61762.5,9.9211,9.9211,9.8859,9.8859,61762.5
2005-05-13 12:35:00,19.65,19.69,19.61,19.62,97875.0,9.8859,9.906,9.8657,9.8708,97875.0
2005-05-13 12:40:00,19.62,19.64,19.58,19.63,23625.0,9.8708,9.8808,9.8506,9.8758,23625.0
2005-05-13 12:45:00,19.62,19.64,19.57,19.59,45562.5,9.8708,9.8808,9.8456,9.8557,45562.5
2005-05-13 12:50:00,19.59,19.62,19.58,19.61,30375.0,9.8557,9.8708,9.8506,9.8657,30375.0
2005-05-13 12:55:00,19.62,19.63,19.6,19.6,20925.0,9.8708,9.8758,9.8607,9.8607,20925.0
2005-05-13 13:00:00,19.6,19.62,19.6,19.61,6412.5,9.8607,9.8708,9.8607,9.8657,6412.5
2005-05-13 13:05:00,19.62,19.65,19.62,19.64,24300.0,9.8708,9.8859,9.8708,9.8808,24300.0
2005-05-13 13:10:00,19.64,19.66,19.64,19.65,7762.5,9.8808,9.8909,9.8808,9.8859,7762.5
2005-05-13 13:15:00,19.65,19.65,19.64,19.64,23287.5,9.8859,9.8859,9.8808,9.8808,23287.5
2005-05-13 13:20:00,19.64,19.66,19.64,19.64,15862.5,9.8808,9.8909,9.8808,9.8808,15862.5
2005-05-13 13:25:00,19.64,19.64,19.62,19.63,36450.0,9.8808,9.8808,9.8708,9.8758,36450.0
2005-05-13 13:30:00,19.63,19.66,19.63,19.64,35100.0,9.8758,9.8909,9.8758,9.8808,35100.0
2005-05-13 13:35:00,19.65,19.65,19.64,19.64,23287.5,9.8859,9.8859,9.8808,9.8808,23287.5
2005-05-13 13:40:00,19.64,19.64,19.61,19.61,42187.5,9.8808,9.8808,9.8657,9.8657,42187.5
2005-05-13 13:45:00,19.6,19.64,19.6,19.64,42862.5,9.8607,9.8808,9.8607,9.8808,42862.5
2005-05-13 13:50:00,19.64,19.65,19.58,19.58,62775.0,9.8808,9.8859,9.8506,9.8506,62775.0
2005-05-13 13:55:00,19.58,19.6,19.53,19.55,34762.5,9.8506,9.8607,9.8255,9.8355,34762.5
2005-05-13 14:00:00,19.56,19.61,19.56,19.61,22612.5,9.8406,9.8657,9.8406,9.8657,22612.5
2005-05-13 14:05:00,19.61,19.61,19.52,19.52,34087.5,9.8657,9.8657,9.8205,9.8205,34087.5
2005-05-13 14:10:00,19.53,19.56,19.53,19.53,44887.5,9.8255,9.8406,9.8255,9.8255,44887.5
2005-05-13 14:15:00,19.53,19.53,19.44,19.46,42187.5,9.8255,9.8255,9.7802,9.7903,42187.5
2005-05-13 14:20:00,19.44,19.49,19.44,19.48,19237.5,9.7802,9.8054,9.7802,9.8003,19237.5
2005-05-13 14:25:00,19.48,19.51,19.48,19.49,29025.0,9.8003,9.8154,9.8003,9.8054,29025.0
2005-05-13 14:30:00,19.49,19.49,19.42,19.43,92137.5,9.8054,9.8054,9.7701,9.7752,92137.5
2005-05-13 14:35:00,19.44,19.44,19.34,19.39,113062.5,9.7802,9.7802,9.7299,9.7551,113062.5
2005-05-13 14:40:00,19.38,19.4,19.36,19.37,45225.0,9.75,9.7601,9.74,9.745,45225.0
2005-05-13 14:45:00,19.36,19.37,19.29,19.3,49950.0,9.74,9.745,9.7047,9.7098,49950.0
2005-05-13 14:50:00,19.32,19.38,19.32,19.38,42187.5,9.7198,9.75,9.7198,9.75,42187.5
2005-05-13 14:55:00,19.38,19.4,19.37,19.39,31050.0,9.75,9.7601,9.745,9.7551,31050.0
2005-05-13 15:00:00,19.39,19.39,19.37,19.38,28687.5,9.7551,9.7551,9.745,9.75,28687.5
2005-05-13 15:05:00,19.38,19.43,19.38,19.43,38812.5,9.75,9.7752,9.75,9.7752,38812.5
2005-05-13 15:10:00,19.43,19.47,19.4,19.45,78975.0,9.7752,9.7953,9.7601,9.7852,78975.0
2005-05-13 15:15:00,19.45,19.47,19.41,19.47,77962.5,9.7852,9.7953,9.7651,9.7953,77962.5
2005-05-13 15:20:00,19.47,19.51,19.46,19.47,87412.5,9.7953,9.8154,9.7903,9.7953,87412.5
2005-05-13 15:25:00,19.48,19.48,19.45,19.47,109012.5,9.8003,9.8003,9.7852,9.7953,109012.5
2005-05-13 15:30:00,19.46,19.47,19.41,19.43,77625.0,9.7903,9.7953,9.7651,9.7752,77625.0
2005-05-13 15:35:00,19.43,19.44,19.39,19.41,64125.0,9.7752,9.7802,9.7551,9.7651,64125.0
2005-05-13 15:40:00,19.41,19.42,19.37,19.37,153562.5,9.7651,9.7701,9.745,9.745,153562.5
2005-05-13 15:45:00,19.36,19.38,19.29,19.32,226462.5,9.74,9.75,9.7047,9.7198,226462.5
2005-05-13 15:50:00,19.31,19.41,19.29,19.29,221737.5,9.7148,9.7651,9.7047,9.7047,221737.5
2005-05-13 15:55:00,19.29,19.38,19.28,19.38,243000.0,9.7047,9.75,9.6997,9.75,243000.0
2005-05-16 09:30:00,19.46,19.51,19.38,19.43,61762.5,9.7903,9.8154,9.75,9.7752,61762.5
2005-05-16 09:35:00,19.42,19.42,19.33,19.4,53662.5,9.7701,9.7701,9.7249,9.7601,53662.5
2005-05-16 09:40:00,19.4,19.57,19.4,19.55,28350.0,9.7601,9.8456,9.7601,9.8355,28350.0
2005-05-16 09:45:00,19.59,19.64,19.59,19.61,35100.0,9.8557,9.8808,9.8557,9.8657,35100.0
2005-05-16 09:50:00,19.62,19.64,19.6,19.6,33075.0,9.8708,9.8808,9.8607,9.8607,33075.0
2005-05-16 09:55:00,19.6,19.61,19.57,19.58,21937.5,9.8607,9.8657,9.8456,9.8506,21937.5
2005-05-16 10:00:00,19.57,19.64,19.57,19.64,35775.0,9.8456,9.8808,9.8456,9.8808,35775.0
2005-05-16 10:05:00,19.64,19.66,19.58,19.58,88087.5,9.8808,9.8909,9.8506,9.8506,88087.5
2005-05-16 10:10:00,19.63,19.64,19.59,19.61,48262.5,9.8758,9.8808,9.8557,9.8657,48262.5
2005-05-16 10:15:00,19.59,19.68,19.59,19.68,43875.0,9.8557,9.901,9.8557,9.901,43875.0
2005-05-16 10:20:00,19.65,19.7,19.65,19.69,11475.0,9.8859,9.911,9.8859,9.906,11475.0
2005-05-16 10:25:00,19.69,19.69,19.64,19.69,13837.5,9.906,9.906,9.8808,9.906,13837.5
2005-05-16 10:30:00,19.69,19.69,19.64,19.64,10125.0,9.906,9.906,9.8808,9.8808,10125.0
2005-05-16 10:35:00,19.64,19.69,19.63,19.68,18562.5,9.8808,9.906,9.8758,9.901,18562.5
2005-05-16 10:40:00,19.68,19.74,19.64,19.74,39150.0,9.901,9.9311,9.8808,9.9311,39150.0
2005-05-16 10:45:00,19.74,19.8,19.74,19.77,33412.5,9.9311,9.9613,9.9311,9.9462,33412.5
2005-05-16 10:50:00,19.78,19.8,19.77,19.78,16875.0,9.9513,9.9613,9.9462,9.9513,16875.0
2005-05-16 10:55:00,19.77,19.77,19.75,19.76,18225.0,9.9462,9.9462,9.9362,9.9412,18225.0
2005-05-16 11:00:00,19.77,19.77,19.7,19.7,14175.0,9.9462,9.9462,9.911,9.911,14175.0
2005-05-16 11:05:00,19.7,19.76,19.69,19.76,34425.0,9.911,9.9412,9.906,9.9412,34425.0
2005-05-16 11:10:00,19.76,19.76,19.72,19.73,15187.5,9.9412,9.9412,9.9211,9.9261,15187.5
2005-05-16 11:15:00,19.72,19.75,19.71,19.75,18562.5,9.9211,9.9362,9.916,9.9362,18562.5
2005-05-16 11:20:00,19.73,19.75,19.72,19.75,18900.0,9.9261,9.9362,9.9211,9.9362,18900.0
2005-05-16 11:25:00,19.74,19.75,19.7,19.72,32737.5,9.9311,9.9362,9.911,9.9211,32737.5
2005-05-16 11:30:00,19.72,19.75,19.72,19.73,29700.0,9.9211,9.9362,9.9211,9.9261,29700.0
2005-05-16 11:35:00,19.75,19.75,19.73,19.74,24975.0,9.9362,9.9362,9.9261,9.9311,24975.0
2005-05-16 11:40:00,19.72,19.73,19.72,19.73,5737.5,9.9211,9.9261,9.9211,9.9261,5737.5
2005-05-16 11:45:00,19.72,19.73,19.72,19.73,28687.5,9.9211,9.9261,9.9211,9.9261,28687.5
2005-05-16 11:50:00,19.73,19.74,19.72,19.74,20587.5,9.9261,9.9311,9.9211,9.9311,20587.5
2005-05-16 11:55:00,19.73,19.75,19.73,19.74,15525.0,9.9261,9.9362,9.9261,9.9311,15525.0
2005-05-16 12:00:00,19.74,19.75,19.73,19.73,154575.0,9.9311,9.9362,9.9261,9.9261,154575.0
2005-05-16 12:05:00,19.73,19.73,19.73,19.73,7087.5,9.9261,9.9261,9.9261,9.9261,7087.5
2005-05-16 12:10:00,19.73,19.74,19.71,19.74,25987.5,9.9261,9.9311,9.916,9.9311,25987.5
2005-05-16 12:15:00,19.73,19.74,19.72,19.72,9450.0,9.9261,9.9311,9.9211,9.9211,9450.0
2005-05-16 12:20:00,19.73,19.73,19.73,19.73,5062.5,9.9261,9.9261,9.9261,9.9261,5062.5
2005-05-16 12:25:00,19.73,19.73,19.73,19.73,10125.0,9.9261,9.9261,9.9261,9.9261,10125.0
2005-05-16 12:30:00,19.73,19.73,19.68,19.68,14512.5,9.9261,9.9261,9.901,9.901,14512.5
2005-05-16 12:35:00,19.68,19.68,19.65,19.67,24975.0,9.901,9.901,9.8859,9.8959,24975.0
2005-05-16 12:40:00,19.66,19.66,19.66,19.66,5400.0,9.8909,9.8909,9.8909,9.8909,5400.0
2005-05-16 12:45:00,19.66,19.7,19.66,19.67,42187.5,9.8909,9.911,9.8909,9.8959,42187.5
2005-05-16 12:50:00,19.67,19.67,19.65,19.65,13837.5,9.8959,9.8959,9.8859,9.8859,13837.5
2005-05-16 12:55:00,19.64,19.68,19.64,19.68,11812.5,9.8808,9.901,9.8808,9.901,11812.5
2005-05-16 13:00:00,19.67,19.69,19.67,19.69,33750.0,9.8959,9.906,9.8959,9.906,33750.0
2005-05-16 13:05:00,19.69,19.71,19.69,19.71,33075.0,9.906,9.916,9.906,9.916,33075.0
2005-05-16 13:10:00,19.71,19.72,19.69,19.72,23287.5,9.916,9.9211,9.906,9.9211,23287.5
2005-05-16 13:15:00,19.72,19.76,19.72,19.72,21937.5,9.9211,9.9412,9.9211,9.9211,21937.5
2005-05-16 13:20:00,19.7,19.72,19.69,19.72,41850.0,9.911,9.9211,9.906,9.9211,41850.0
2005-05-16 13:25:00,19.7,19.71,19.7,19.7,17550.0,9.911,9.916,9.911,9.911,17550.0
2005-05-16 13:30:00,19.71,19.72,19.7,19.71,27337.5,9.916,9.9211,9.911,9.916,27337.5
2005-05-16 13:35:00,19.7,19.71,19.7,19.7,8437.5,9.911,9.916,9.911,9.911,8437.5
2005-05-16 13:40:00,19.7,19.75,19.7,19.73,7087.5,9.911,9.9362,9.911,9.9261,7087.5
2005-05-16 13:45:00,19.73,19.75,19.71,19.74,25987.5,9.9261,9.9362,9.916,9.9311,25987.5
2005-05-16 13:50:00,19.73,19.77,19.73,19.77,43200.0,9.9261,9.9462,9.9261,9.9462,43200.0
2005-05-16 13:55:00,19.77,19.78,19.77,19.77,11475.0,9.9462,9.9513,9.9462,9.9462,11475.0
2005-05-16 14:00:00,19.78,19.78,19.76,19.76,20587.5,9.9513,9.9513,9.9412,9.9412,20587.5
2005-05-16 14:05:00,19.75,19.77,19.73,19.74,6750.0,9.9362,9.9462,9.9261,9.9311,6750.0
2005-05-16 14:10:00,19.74,19.74,19.72,19.72,16875.0,9.9311,9.9311,9.9211,9.9211,16875.0
2005-05-16 14:15:00,19.73,19.77,19.73,19.75,7762.5,9.9261,9.9462,9.9261,9.9362,7762.5
2005-05-16 14:20:00,19.75,19.75,19.7,19.7,13500.0,9.9362,9.9362,9.911,9.911,13500.0
2005-05-16 14:25:00,19.7,19.7,19.69,19.7,11812.5,9.911,9.911,9.906,9.911,11812.5
2005-05-16 14:30:00,19.71,19.72,19.71,19.71,7087.5,9.916,9.9211,9.916,9.916,7087.5
2005-05-16 14:35:00,19.71,19.71,19.69,19.69,13500.0,9.916,9.916,9.906,9.906,13500.0
2005-05-16 14:40:00,19.68,19.69,19.64,19.66,35437.5,9.901,9.906,9.8808,9.8909,35437.5
2005-05-16 14:45:00,19.66,19.68,19.65,19.67,27337.5,9.8909,9.901,9.8859,9.8959,27337.5
2005-05-16 14:50:00,19.67,19.69,19.67,19.67,11475.0,9.8959,9.906,9.8959,9.8959,11475.0
2005-05-16 14:55:00,19.67,19.7,19.67,19.68,11137.5,9.8959,9.911,9.8959,9.901,11137.5
2005-05-16 15:00:00,19.68,19.71,19.67,19.71,21937.5,9.901,9.916,9.8959,9.916,21937.5
2005-05-16 15:05:00,19.71,19.77,19.71,19.76,33075.0,9.916,9.9462,9.916,9.9412,33075.0
2005-05-16 15:10:00,19.76,19.78,19.76,19.77,37800.0,9.9412,9.9513,9.9412,9.9462,37800.0
2005-05-16 15:15:00,19.77,19.8,19.76,19.8,31387.5,9.9462,9.9613,9.9412,9.9613,31387.5
2005-05-16 15:20:00,19.8,19.84,19.8,19.84,26325.0,9.9613,9.9814,9.9613,9.9814,26325.0
2005-05-16 15:25:00,19.84,19.88,19.83,19.86,82012.5,9.9814,10.0016,9.9764,9.9915,82012.5
2005-05-16 15:30:00,19.86,19.87,19.83,19.83,73237.5,9.9915,9.9965,9.9764,9.9764,73237.5
2005-05-16 15:35:00,19.83,19.85,19.83,19.84,40500.0,9.9764,9.9865,9.9764,9.9814,40500.0
2005-05-16 15:40:00,19.84,19.86,19.83,19.86,24637.5,9.9814,9.9915,9.9764,9.9915,24637.5
2005-05-16 15:45:00,19.86,19.9,19.86,19.87,55350.0,9.9915,10.0116,9.9915,9.9965,55350.0
2005-05-16 15:50:00,19.87,19.88,19.85,19.87,42525.0,9.9965,10.0016,9.9865,9.9965,42525.0
2005-05-16 15:55:00,19.87,19.87,19.85,19.86,35100.0,9.9965,9.9965,9.9865,9.9915,35100.0
2005-05-17 09:30:00,19.42,19.6,19.4,19.52,168412.5,9.8011,9.8919,9.791,9.8515,168412.5
2005-05-17 09:35:00,19.53,19.61,19.53,19.57,73912.5,9.8566,9.897,9.8566,9.8768,73912.5
2005-05-17 09:40:00,19.58,19.58,19.53,19.53,60750.0,9.8818,9.8818,9.8566,9.8566,60750.0
2005-05-17 09:45:00,19.53,19.56,19.53,19.56,31050.0,9.8566,9.8717,9.8566,9.8717,31050.0
2005-05-17 09:50:00,19.56,19.56,19.53,19.53,41175.0,9.8717,9.8717,9.8566,9.8566,41175.0
2005-05-17 09:55:00,19.53,19.56,19.53,19.56,65812.5,9.8566,9.8717,9.8566,9.8717,65812.5
2005-05-17 10:00:00,19.55,19.58,19.55,19.56,18562.5,9.8667,9.8818,9.8667,9.8717,18562.5
2005-05-17 10:05:00,19.56,19.58,19.51,19.51,21600.0,9.8717,9.8818,9.8465,9.8465,21600.0
2005-05-17 10:10:00,19.51,19.51,19.48,19.5,18562.5,9.8465,9.8465,9.8314,9.8415,18562.5
2005-05-17 10:15:00,19.5,19.5,19.48,19.5,40500.0,9.8415,9.8415,9.8314,9.8415,40500.0
2005-05-17 10:20:00,19.5,19.5,19.42,19.5,34762.5,9.8415,9.8415,9.8011,9.8415,34762.5
2005-05-17 10:25:00,19.5,19.52,19.42,19.42,22950.0,9.8415,9.8515,9.8011,9.8011,22950.0
2005-05-17 10:30:00,19.42,19.42,19.36,19.37,59737.5,9.8011,9.8011,9.7708,9.7758,59737.5
2005-05-17 10:35:00,19.38,19.44,19.38,19.42,34087.5,9.7809,9.8112,9.7809,9.8011,34087.5
2005-05-17 10:40:00,19.43,19.44,19.42,19.44,34762.5,9.8061,9.8112,9.8011,9.8112,34762.5
2005-05-17 10:45:00,19.44,19.48,19.42,19.48,86400.0,9.8112,9.8314,9.8011,9.8314,86400.0
2005-05-17 10:50:00,19.46,19.46,19.43,19.44,69862.5,9.8213,9.8213,9.8061,9.8112,69862.5
2005-05-17 10:55:00,19.43,19.54,19.43,19.47,120825.0,9.8061,9.8616,9.8061,9.8263,120825.0
2005-05-17 11:00:00,19.45,19.54,19.44,19.5,52650.0,9.8162,9.8616,9.8112,9.8415,52650.0
2005-05-17 11:05:00,19.5,19.51,19.44,19.44,33412.5,9.8415,9.8465,9.8112,9.8112,33412.5
2005-05-17 11:10:00,19.44,19.44,19.43,19.44,37462.5,9.8112,9.8112,9.8061,9.8112,37462.5
2005-05-17 11:15:00,19.44,19.45,19.43,19.44,50962.5,9.8112,9.8162,9.8061,9.8112,50962.5
2005-05-17 11:20:00,19.44,19.44,19.43,19.43,40500.0,9.8112,9.8112,9.8061,9.8061,40500.0
2005-05-17 11:25:00,19.43,19.44,19.41,19.41,15525.0,9.8061,9.8112,9.796,9.796,15525.0
2005-05-17 11:30:00,19.42,19.44,19.42,19.43,16875.0,9.8011,9.8112,9.8011,9.8061,16875.0
2005-05-17 11:35:00,19.43,19.46,19.43,19.45,48262.5,9.8061,9.8213,9.8061,9.8162,48262.5
2005-05-17 11:40:00,19.45,19.46,19.43,19.45,43537.5,9.8162,9.8213,9.8061,9.8162,43537.5
2005-05-17 11:45:00,19.45,19.48,19.45,19.48,24637.5,9.8162,9.8314,9.8162,9.8314,24637.5
2005-05-17 11:50:00,19.46,19.47,19.46,19.46,14850.0,9.8213,9.8263,9.8213,9.8213,14850.0
2005-05-17 11:55:00,19.46,19.46,19.44,19.44,6075.0,9.8213,9.8213,9.8112,9.8112,6075.0
2005-05-17 12:00:00,19.44,19.47,19.44,19.45,14850.0,9.8112,9.8263,9.8112,9.8162,14850.0
2005-05-17 12:05:00,19.45,19.45,19.44,19.45,4050.0,9.8162,9.8162,9.8112,9.8162,4050.0
2005-05-17 12:10:00,19.45,19.45,19.45,19.45,1012.5,9.8162,9.8162,9.8162,9.8162,1012.5
2005-05-17 12:15:00,19.45,19.48,19.45,19.47,29362.5,9.8162,9.8314,9.8162,9.8263,29362.5
2005-05-17 12:20:00,19.47,19.47,19.47,19.47,8437.5,9.8263,9.8263,9.8263,9.8263,8437.5
2005-05-17 12:25:00,19.47,19.47,19.47,19.47,337.5,9.8263,9.8263,9.8263,9.8263,337.5
2005-05-17 12:30:00,19.47,19.47,19.47,19.47,13162.5,9.8263,9.8263,9.8263,9.8263,13162.5
2005-05-17 12:35:00,19.47,19.48,19.47,19.48,12487.5,9.8263,9.8314,9.8263,9.8314,12487.5
2005-05-17 12:40:00,19.48,19.48,19.48,19.48,13162.5,9.8314,9.8314,9.8314,9.8314,13162.5
2005-05-17 12:45:00,19.48,19.48,19.48,19.48,675.0,9.8314,9.8314,9.8314,9.8314,675.0
2005-05-17 12:50:00,19.48,19.48,19.48,19.48,21937.5,9.8314,9.8314,9.8314,9.8314,21937.5
2005-05-17 12:55:00,19.48,19.49,19.48,19.48,4725.0,9.8314,9.8364,9.8314,9.8314,4725.0
2005-05-17 13:00:00,19.48,19.48,19.48,19.48,23962.5,9.8314,9.8314,9.8314,9.8314,23962.5
2005-05-17 13:05:00,19.49,19.49,19.48,19.48,2700.0,9.8364,9.8364,9.8314,9.8314,2700.0
2005-05-17 13:10:00,19.49,19.49,19.49,19.49,675.0,9.8364,9.8364,9.8364,9.8364,675.0
2005-05-17 13:15:00,19.49,19.5,19.48,19.5,72562.5,9.8364,9.8415,9.8314,9.8415,72562.5
2005-05-17 13:20:00,19.49,19.52,19.49,19.5,40500.0,9.8364,9.8515,9.8364,9.8415,40500.0
2005-05-17 13:25:00,19.5,19.5,19.49,19.5,17550.0,9.8415,9.8415,9.8364,9.8415,17550.0
2005-05-17 13:30:00,19.52,19.52,19.49,19.49,13162.5,9.8515,9.8515,9.8364,9.8364,13162.5
2005-05-17 13:35:00,19.49,19.49,19.43,19.45,35775.0,9.8364,9.8364,9.8061,9.8162,35775.0
2005-05-17 13:40:00,19.45,19.46,19.44,19.44,9112.5,9.8162,9.8213,9.8112,9.8112,9112.5
2005-05-17 13:45:00,19.45,19.45,19.41,19.41,12825.0,9.8162,9.8162,9.796,9.796,12825.0
2005-05-17 13:50:00,19.4,19.41,19.39,19.41,12487.5,9.791,9.796,9.7859,9.796,12487.5
2005-05-17 13:55:00,19.41,19.42,19.41,19.42,4050.0,9.796,9.8011,9.796,9.8011,4050.0
2005-05-17 14:00:00,19.42,19.43,19.42,19.42,19912.5,9.8011,9.8061,9.8011,9.8011,19912.5
2005-05-17 14:05:00,19.42,19.43,19.42,19.43,24300.0,9.8011,9.8061,9.8011,9.8061,24300.0
2005-05-17 14:10:00,19.43,19.44,19.43,19.43,26662.5,9.8061,9.8112,9.8061,9.8061,26662.5
2005-05-17 14:15:00,19.44,19.48,19.44,19.47,19575.0,9.8112,9.8314,9.8112,9.8263,19575.0
2005-05-17 14:20:00,19.47,19.48,19.47,19.48,6750.0,9.8263,9.8314,9.8263,9.8314,6750.0
2005-05-17 14:25:00,19.47,19.47,19.46,19.47,40162.5,9.8263,9.8263,9.8213,9.8263,40162.5
2005-05-17 14:30:00,19.47,19.52,19.47,19.5,133987.5,9.8263,9.8515,9.8263,9.8415,133987.5
2005-05-17 14:35:00,19.5,19.61,19.5,19.6,67837.5,9.8415,9.897,9.8415,9.8919,67837.5
2005-05-17 14:40:00,19.61,19.64,19.54,19.58,183937.5,9.897,9.9121,9.8616,9.8818,183937.5
2005-05-17 14:45:00,19.56,19.57,19.52,19.53,51975.0,9.8717,9.8768,9.8515,9.8566,51975.0
2005-05-17 14:50:00,19.52,19.55,19.51,19.53,126562.5,9.8515,9.8667,9.8465,9.8566,126562.5
2005-05-17 14:55:00,19.55,19.55,19.52,19.54,74250.0,9.8667,9.8667,9.8515,9.8616,74250.0
2005-05-17 15:00:00,19.54,19.55,19.53,19.54,75600.0,9.8616,9.8667,9.8566,9.8616,75600.0
2005-05-17 15:05:00,19.55,19.55,19.53,19.55,71887.5,9.8667,9.8667,9.8566,9.8667,71887.5
2005-05-17 15:10:00,19.55,19.56,19.54,19.56,75262.5,9.8667,9.8717,9.8616,9.8717,75262.5
2005-05-17 15:15:00,19.55,19.56,19.54,19.56,150187.5,9.8667,9.8717,9.8616,9.8717,150187.5
2005-05-17 15:20:00,19.56,19.57,19.55,19.55,51975.0,9.8717,9.8768,9.8667,9.8667,51975.0
2005-05-17 15:25:00,19.56,19.56,19.54,19.56,138037.5,9.8717,9.8717,9.8616,9.8717,138037.5
2005-05-17 15:30:00,19.56,19.62,19.56,19.57,96525.0,9.8717,9.902,9.8717,9.8768,96525.0
2005-05-17 15:35:00,19.57,19.61,19.56,19.59,123187.5,9.8768,9.897,9.8717,9.8869,123187.5
2005-05-17 15:40:00,19.59,19.61,19.57,19.58,65475.0,9.8869,9.897,9.8768,9.8818,65475.0
2005-05-17 15:45:00,19.58,19.6,19.57,19.59,126900.0,9.8818,9.8919,9.8768,9.8869,126900.0
2005-05-17 15:50:00,19.59,19.61,19.58,19.6,141750.0,9.8869,9.897,9.8818,9.8919,141750.0
2005-05-17 15:55:00,19.6,19.65,19.6,19.65,119137.5,9.8919,9.9172,9.8919,9.9172,119137.5
2005-05-18 09:30:00,19.61,19.93,19.61,19.92,58387.5,9.897,10.0585,9.897,10.0534,58387.5
2005-05-18 09:35:00,19.88,19.91,19.76,19.84,52987.5,10.0332,10.0484,9.9727,10.013,52987.5
2005-05-18 09:40:00,19.84,19.87,19.82,19.87,20587.5,10.013,10.0282,10.003,10.0282,20587.5
2005-05-18 09:45:00,19.87,19.87,19.82,19.85,32062.5,10.0282,10.0282,10.003,10.0181,32062.5
2005-05-18 09:50:00,19.87,19.87,19.83,19.85,4050.0,10.0282,10.0282,10.008,10.0181,4050.0
2005-05-18 09:55:00,19.85,19.89,19.85,19.88,9450.0,10.0181,10.0383,10.0181,10.0332,9450.0
2005-05-18 10:00:00,19.87,19.87,19.82,19.85,14512.5,10.0282,10.0282,10.003,10.0181,14512.5
2005-05-18 10:05:00,19.83,19.88,19.83,19.88,20587.5,10.008,10.0332,10.008,10.0332,20587.5
2005-05-18 10:10:00,19.87,19.87,19.85,19.86,7087.5,10.0282,10.0282,10.0181,10.0231,7087.5
2005-05-18 10:15:00,19.86,19.88,19.86,19.88,14175.0,10.0231,10.0332,10.0231,10.0332,14175.0
2005-05-18 10:20:00,19.88,19.89,19.86,19.86,23962.5,10.0332,10.0383,10.0231,10.0231,23962.5
2005-05-18 10:25:00,19.86,19.92,19.86,19.89,10462.5,10.0231,10.0534,10.0231,10.0383,10462.5
2005-05-18 10:30:00,19.91,19.94,19.9,19.94,34425.0,10.0484,10.0635,10.0433,10.0635,34425.0
2005-05-18 10:35:00,19.94,19.96,19.92,19.93,29025.0,10.0635,10.0736,10.0534,10.0585,29025.0
2005-05-18 10:40:00,19.94,19.96,19.93,19.96,50287.5,10.0635,10.0736,10.0585,10.0736,50287.5
2005-05-18 10:45:00,19.96,19.98,19.94,19.94,31725.0,10.0736,10.0837,10.0635,10.0635,31725.0
2005-05-18 10:50:00,19.94,19.94,19.93,19.94,14175.0,10.0635,10.0635,10.0585,10.0635,14175.0
2005-05-18 10:55:00,19.94,19.97,19.94,19.96,15862.5,10.0635,10.0787,10.0635,10.0736,15862.5
2005-05-18 11:00:00,19.96,19.98,19.94,19.96,25312.5,10.0736,10.0837,10.0635,10.0736,25312.5
2005-05-18 11:05:00,19.96,19.98,19.96,19.98,23962.5,10.0736,10.0837,10.0736,10.0837,23962.5
2005-05-18 11:10:00,19.99,20.02,19.99,20.01,25650.0,10.0888,10.1039,10.0888,10.0988,25650.0
2005-05-18 11:15:00,20.01,20.05,20.01,20.03,30375.0,10.0988,10.119,10.0988,10.1089,30375.0
2005-05-18 11:20:00,20.03,20.04,20.02,20.04,38137.5,10.1089,10.114,10.1039,10.114,38137.5
2005-05-18 11:25:00,20.04,20.04,20.01,20.02,24300.0,10.114,10.114,10.0988,10.1039,24300.0
2005-05-18 11:30:00,20.04,20.04,20.03,20.04,24300.0,10.114,10.114,10.1089,10.114,24300.0
2005-05-18 11:35:00,20.04,20.04,20.03,20.03,38475.0,10.114,10.114,10.1089,10.1089,38475.0
2005-05-18 11:40:00,20.03,20.05,20.03,20.05,10800.0,10.1089,10.119,10.1089,10.119,10800.0
2005-05-18 11:45:00,20.05,20.07,20.04,20.06,12487.5,10.119,10.1291,10.114,10.1241,12487.5
2005-05-18 11:50:00,20.07,20.08,20.06,20.07,55012.5,10.1291,10.1342,10.1241,10.1291,55012.5
2005-05-18 11:55:00,20.1,20.1,20.03,20.04,48937.5,10.1443,10.1443,10.1089,10.114,48937.5
2005-05-18 12:00:00,20.07,20.13,20.07,20.13,19237.5,10.1291,10.1594,10.1291,10.1594,19237.5
2005-05-18 12:05:00,20.12,20.24,20.12,20.23,92812.5,10.1544,10.2149,10.1544,10.2099,92812.5
2005-05-18 12:10:00,20.23,20.28,20.23,20.28,41512.5,10.2099,10.2351,10.2099,10.2351,41512.5
2005-05-18 12:15:00,20.28,20.34,20.27,20.33,39825.0,10.2351,10.2654,10.2301,10.2603,39825.0
2005-05-18 12:20:00,20.32,20.33,20.28,20.3,21262.5,10.2553,10.2603,10.2351,10.2452,21262.5
2005-05-18 12:25:00,20.3,20.31,20.27,20.3,48600.0,10.2452,10.2503,10.2301,10.2452,48600.0
2005-05-18 12:30:00,20.3,20.31,20.27,20.31,41850.0,10.2452,10.2503,10.2301,10.2503,41850.0
2005-05-18 12:35:00,20.31,20.4,20.31,20.39,82012.5,10.2503,10.2957,10.2503,10.2906,82012.5
2005-05-18 12:40:00,20.39,20.45,20.37,20.39,116437.5,10.2906,10.3209,10.2805,10.2906,116437.5
2005-05-18 12:45:00,20.39,20.39,20.36,20.39,68175.0,10.2906,10.2906,10.2755,10.2906,68175.0
2005-05-18 12:50:00,20.38,20.47,20.37,20.47,50287.5,10.2856,10.331,10.2805,10.331,50287.5
2005-05-18 12:55:00,20.47,20.47,20.44,20.47,57712.5,10.331,10.331,10.3159,10.331,57712.5
2005-05-18 13:00:00,20.46,20.49,20.45,20.47,51975.0,10.326,10.3411,10.3209,10.331,51975.0
2005-05-18 13:05:00,20.46,20.46,20.41,20.41,50962.5,10.326,10.326,10.3007,10.3007,50962.5
2005-05-18 13:10:00,20.41,20.41,20.37,20.38,36450.0,10.3007,10.3007,10.2805,10.2856,36450.0
2005-05-18 13:15:00,20.39,20.39,20.33,20.36,52987.5,10.2906,10.2906,10.2603,10.2755,52987.5
2005-05-18 13:20:00,20.36,20.39,20.36,20.39,17212.5,10.2755,10.2906,10.2755,10.2906,17212.5
2005-05-18 13:25:00,20.39,20.4,20.35,20.37,31050.0,10.2906,10.2957,10.2704,10.2805,31050.0
2005-05-18 13:30:00,20.38,20.39,20.38,20.39,15525.0,10.2856,10.2906,10.2856,10.2906,15525.0
2005-05-18 13:35:00,20.39,20.43,20.38,20.41,39150.0,10.2906,10.3108,10.2856,10.3007,39150.0
2005-05-18 13:40:00,20.43,20.46,20.38,20.38,17550.0,10.3108,10.326,10.2856,10.2856,17550.0
2005-05-18 13:45:00,20.37,20.38,20.35,20.35,25987.5,10.2805,10.2856,10.2704,10.2704,25987.5
2005-05-18 13:50:00,20.35,20.35,20.3,20.3,10125.0,10.2704,10.2704,10.2452,10.2452,10125.0
2005-05-18 13:55:00,20.3,20.32,20.3,20.31,23625.0,10.2452,10.2553,10.2452,10.2503,23625.0
2005-05-18 14:00:00,20.31,20.35,20.29,20.35,37800.0,10.2503,10.2704,10.2402,10.2704,37800.0
2005-05-18 14:05:00,20.35,20.35,20.32,20.32,10462.5,10.2704,10.2704,10.2553,10.2553,10462.5
2005-05-18 14:10:00,20.33,20.37,20.33,20.36,68850.0,10.2603,10.2805,10.2603,10.2755,68850.0
2005-05-18 14:15:00,20.36,20.38,20.34,20.34,60075.0,10.2755,10.2856,10.2654,10.2654,60075.0
2005-05-18 14:20:00,20.34,20.38,20.31,20.35,42187.5,10.2654,10.2856,10.2503,10.2704,42187.5
2005-05-18 14:25:00,20.33,20.39,20.32,20.37,64800.0,10.2603,10.2906,10.2553,10.2805,64800.0
2005-05-18 14:30:00,20.36,20.39,20.36,20.37,35775.0,10.2755,10.2906,10.2755,10.2805,35775.0
2005-05-18 14:35:00,20.37,20.39,20.37,20.37,20925.0,10.2805,10.2906,10.2805,10.2805,20925.0
2005-05-18 14:40:00,20.37,20.43,20.37,20.41,40837.5,10.2805,10.3108,10.2805,10.3007,40837.5
2005-05-18 14:45:00,20.39,20.41,20.39,20.39,23287.5,10.2906,10.3007,10.2906,10.2906,23287.5
2005-05-18 14:50:00,20.39,20.43,20.39,20.4,43537.5,10.2906,10.3108,10.2906,10.2957,43537.5
2005-05-18 14:55:00,20.4,20.42,20.39,20.39,25987.5,10.2957,10.3058,10.2906,10.2906,25987.5
2005-05-18 15:00:00,20.39,20.42,20.37,20.38,32400.0,10.2906,10.3058,10.2805,10.2856,32400.0
2005-05-18 15:05:00,20.39,20.41,20.33,20.36,57712.5,10.2906,10.3007,10.2603,10.2755,57712.5
2005-05-18 15:10:00,20.36,20.38,20.34,20.37,82687.5,10.2755,10.2856,10.2654,10.2805,82687.5
2005-05-18 15:15:00,20.35,20.38,20.35,20.36,96187.5,10.2704,10.2856,10.2704,10.2755,96187.5
2005-05-18 15:20:00,20.36,20.39,20.36,20.38,37125.0,10.2755,10.2906,10.2755,10.2856,37125.0
2005-05-18 15:25:00,20.37,20.39,20.36,20.36,142087.5,10.2805,10.2906,10.2755,10.2755,142087.5
2005-05-18 15:30:00,20.36,20.38,20.35,20.37,64125.0,10.2755,10.2856,10.2704,10.2805,64125.0
2005-05-18 15:35:00,20.36,20.38,20.34,20.35,56362.5,10.2755,10.2856,10.2654,10.2704,56362.5
2005-05-18 15:40:00,20.35,20.38,20.33,20.33,137362.5,10.2704,10.2856,10.2603,10.2603,137362.5
2005-05-18 15:45:00,20.33,20.35,20.32,20.35,66150.0,10.2603,10.2704,10.2553,10.2704,66150.0
2005-05-18 15:50:00,20.34,20.38,20.34,20.38,69862.5,10.2654,10.2856,10.2654,10.2856,69862.5
2005-05-18 15:55:00,20.38,20.4,20.36,20.39,101925.0,10.2856,10.2957,10.2755,10.2906,101925.0
2005-05-19 09:30:00,20.55,20.59,20.31,20.34,91125.0,10.3714,10.3916,10.2503,10.2654,91125.0
2005-05-19 09:35:00,20.34,20.41,20.31,20.38,73237.5,10.2654,10.3007,10.2503,10.2856,73237.5
2005-05-19 09:40:00,20.39,20.4,20.32,20.37,29025.0,10.2906,10.2957,10.2553,10.2805,29025.0
2005-05-19 09:45:00,20.37,20.39,20.34,20.38,30037.5,10.2805,10.2906,10.2654,10.2856,30037.5
2005-05-19 09:50:00,20.36,20.38,20.3,20.33,49275.0,10.2755,10.2856,10.2452,10.2603,49275.0
2005-05-19 09:55:00,20.35,20.39,20.32,20.36,50625.0,10.2704,10.2906,10.2553,10.2755,50625.0
2005-05-19 10:00:00,20.36,20.38,20.32,20.36,57712.5,10.2755,10.2856,10.2553,10.2755,57712.5
2005-05-19 10:05:00,20.33,20.4,20.33,20.37,59062.5,10.2603,10.2957,10.2603,10.2805,59062.5
2005-05-19 10:10:00,20.38,20.43,20.35,20.36,41850.0,10.2856,10.3108,10.2704,10.2755,41850.0
2005-05-19 10:15:00,20.36,20.37,20.31,20.32,25312.5,10.2755,10.2805,10.2503,10.2553,25312.5
2005-05-19 10:20:00,20.32,20.36,20.3,20.33,18225.0,10.2553,10.2755,10.2452,10.2603,18225.0
2005-05-19 10:25:00,20.33,20.35,20.25,20.25,55012.5,10.2603,10.2704,10.22,10.22,55012.5
2005-05-19 10:30:00,20.24,20.25,20.19,20.19,59400.0,10.2149,10.22,10.1897,10.1897,59400.0
2005-05-19 10:35:00,20.19,20.22,20.18,20.19,37125.0,10.1897,10.2048,10.1846,10.1897,37125.0
2005-05-19 10:40:00,20.19,20.19,20.17,20.18,41175.0,10.1897,10.1897,10.1796,10.1846,41175.0
2005-05-19 10:45:00,20.18,20.19,20.14,20.15,81675.0,10.1846,10.1897,10.1645,10.1695,81675.0
2005-05-19 10:50:00,20.15,20.18,20.15,20.17,35775.0,10.1695,10.1846,10.1695,10.1796,35775.0
2005-05-19 10:55:00,20.17,20.19,20.14,20.15,56362.5,10.1796,10.1897,10.1645,10.1695,56362.5
2005-05-19 11:00:00,20.15,20.17,20.14,20.15,13837.5,10.1695,10.1796,10.1645,10.1695,13837.5
2005-05-19 11:05:00,20.15,20.16,20.15,20.16,50287.5,10.1695,10.1745,10.1695,10.1745,50287.5
2005-05-19 11:10:00,20.15,20.25,20.15,20.25,23625.0,10.1695,10.22,10.1695,10.22,23625.0
2005-05-19 11:15:00,20.25,20.25,20.17,20.17,27000.0,10.22,10.22,10.1796,10.1796,27000.0
2005-05-19 11:20:00,20.18,20.19,20.15,20.16,49275.0,10.1846,10.1897,10.1695,10.1745,49275.0
2005-05-19 11:25:00,20.18,20.18,20.15,20.16,14512.5,10.1846,10.1846,10.1695,10.1745,14512.5
2005-05-19 11:30:00,20.15,20.19,20.15,20.18,24637.5,10.1695,10.1897,10.1695,10.1846,24637.5
2005-05-19 11:35:00,20.18,20.2,20.15,20.18,52987.5,10.1846,10.1947,10.1695,10.1846,52987.5
2005-05-19 11:40:00,20.17,20.17,20.15,20.16,7762.5,10.1796,10.1796,10.1695,10.1745,7762.5
2005-05-19 11:45:00,20.17,20.17,20.16,20.17,3037.5,10.1796,10.1796,10.1745,10.1796,3037.5
2005-05-19 11:50:00,20.16,20.16,20.14,20.16,63112.5,10.1745,10.1745,10.1645,10.1745,63112.5
2005-05-19 11:55:00,20.16,20.18,20.15,20.16,28350.0,10.1745,10.1846,10.1695,10.1745,28350.0
2005-05-19 12:00:00,20.16,20.18,20.13,20.16,41850.0,10.1745,10.1846,10.1594,10.1745,41850.0
2005-05-19 12:05:00,20.16,20.16,20.13,20.16,46575.0,10.1745,10.1745,10.1594,10.1745,46575.0
2005-05-19 12:10:00,20.17,20.19,20.17,20.19,50962.5,10.1796,10.1897,10.1796,10.1897,50962.5
2005-05-19 12:15:00,20.19,20.19,20.17,20.19,17212.5,10.1897,10.1897,10.1796,10.1897,17212.5
2005-05-19 12:20:00,20.19,20.23,20.19,20.2,98887.5,10.1897,10.2099,10.1897,10.1947,98887.5
2005-05-19 12:25:00,20.19,20.2,20.19,20.2,2700.0,10.1897,10.1947,10.1897,10.1947,2700.0
2005-05-19 12:30:00,20.2,20.22,20.2,20.22,10125.0,10.1947,10.2048,10.1947,10.2048,10125.0
2005-05-19 12:35:00,20.22,20.23,20.19,20.2,77625.0,10.2048,10.2099,10.1897,10.1947,77625.0
2005-05-19 12:40:00,20.18,20.2,20.15,20.15,19912.5,10.1846,10.1947,10.1695,10.1695,19912.5
2005-05-19 12:45:00,20.17,20.17,20.15,20.15,19575.0,10.1796,10.1796,10.1695,10.1695,19575.0
2005-05-19 12:50:00,20.15,20.16,20.15,20.16,7087.5,10.1695,10.1745,10.1695,10.1745,7087.5
2005-05-19 12:55:00,20.17,20.21,20.17,20.18,8437.5,10.1796,10.1998,10.1796,10.1846,8437.5
2005-05-19 13:00:00,20.19,20.21,20.19,20.19,10800.0,10.1897,10.1998,10.1897,10.1897,10800.0
2005-05-19 13:05:00,20.2,20.21,20.19,20.21,5400.0,10.1947,10.1998,10.1897,10.1998,5400.0
2005-05-19 13:10:00,20.21,20.21,20.17,20.21,23625.0,10.1998,10.1998,10.1796,10.1998,23625.0
2005-05-19 13:15:00,20.16,20.19,20.16,20.19,5062.5,10.1745,10.1897,10.1745,10.1897,5062.5
2005-05-19 13:20:00,20.19,20.19,20.17,20.17,7087.5,10.1897,10.1897,10.1796,10.1796,7087.5
2005-05-19 13:25:00,20.16,20.17,20.16,20.17,9112.5,10.1745,10.1796,10.1745,10.1796,9112.5
2005-05-19 13:30:00,20.16,20.19,20.15,20.19,14175.0,10.1745,10.1897,10.1695,10.1897,14175.0
2005-05-19 13:35:00,20.18,20.18,20.17,20.17,2700.0,10.1846,10.1846,10.1796,10.1796,2700.0
2005-05-19 13:40:00,20.16,20.16,20.16,20.16,15525.0,10.1745,10.1745,10.1745,10.1745,15525.0
2005-05-19 13:45:00,20.16,20.17,20.15,20.17,31387.5,10.1745,10.1796,10.1695,10.1796,31387.5
2005-05-19 13:50:00,20.17,20.19,20.14,20.17,55012.5,10.1796,10.1897,10.1645,10.1796,55012.5
2005-05-19 13:55:00,20.17,20.17,20.15,20.15,7425.0,10.1796,10.1796,10.1695,10.1695,7425.0
2005-05-19 14:00:00,20.15,20.17,20.15,20.15,13500.0,10.1695,10.1796,10.1695,10.1695,13500.0
2005-05-19 14:05:00,20.15,20.18,20.15,20.16,41850.0,10.1695,10.1846,10.1695,10.1745,41850.0
2005-05-19 14:10:00,20.17,20.19,20.16,20.18,10800.0,10.1796,10.1897,10.1745,10.1846,10800.0
2005-05-19 14:15:00,20.18,20.22,20.17,20.2,14175.0,10.1846,10.2048,10.1796,10.1947,14175.0
2005-05-19 14:20:00,20.2,20.22,20.2,20.21,28687.5,10.1947,10.2048,10.1947,10.1998,28687.5
2005-05-19 14:25:00,20.21,20.28,20.21,20.26,84375.0,10.1998,10.2351,10.1998,10.225,84375.0
2005-05-19 14:30:00,20.24,20.29,20.24,20.26,32062.5,10.2149,10.2402,10.2149,10.225,32062.5
2005-05-19 14:35:00,20.26,20.26,20.16,20.16,38137.5,10.225,10.225,10.1745,10.1745,38137.5
2005-05-19 14:40:00,20.17,20.17,20.13,20.16,61762.5,10.1796,10.1796,10.1594,10.1745,61762.5
2005-05-19 14:45:00,20.15,20.2,20.13,20.19,58387.5,10.1695,10.1947,10.1594,10.1897,58387.5
2005-05-19 14:50:00,20.19,20.28,20.18,20.24,16200.0,10.1897,10.2351,10.1846,10.2149,16200.0
2005-05-19 14:55:00,20.25,20.29,20.23,20.27,17887.5,10.22,10.2402,10.2099,10.2301,17887.5
2005-05-19 15:00:00,20.27,20.28,20.25,20.27,30375.0,10.2301,10.2351,10.22,10.2301,30375.0
2005-05-19 15:05:00,20.27,20.31,20.27,20.3,25987.5,10.2301,10.2503,10.2301,10.2452,25987.5
2005-05-19 15:10:00,20.3,20.3,20.27,20.27,25987.5,10.2452,10.2452,10.2301,10.2301,25987.5
2005-05-19 15:15:00,20.27,20.32,20.27,20.29,59737.5,10.2301,10.2553,10.2301,10.2402,59737.5
2005-05-19 15:20:00,20.3,20.33,20.3,20.3,26325.0,10.2452,10.2603,10.2452,10.2452,26325.0
2005-05-19 15:25:00,20.3,20.31,20.3,20.3,46575.0,10.2452,10.2503,10.2452,10.2452,46575.0
2005-05-19 15:30:00,20.3,20.33,20.28,20.31,38137.5,10.2452,10.2603,10.2351,10.2503,38137.5
2005-05-19 15:35:00,20.32,20.39,20.32,20.34,81000.0,10.2553,10.2906,10.2553,10.2654,81000.0
2005-05-19 15:40:00,20.34,20.35,20.33,20.35,15862.5,10.2654,10.2704,10.2603,10.2704,15862.5
2005-05-19 15:45:00,20.35,20.35,20.31,20.33,14175.0,10.2704,10.2704,10.2503,10.2603,14175.0
2005-05-19 15:50:00,20.33,20.35,20.33,20.33,38475.0,10.2603,10.2704,10.2603,10.2603,38475.0
2005-05-19 15:55:00,20.33,20.35,20.32,20.34,59062.5,10.2603,10.2704,10.2553,10.2654,59062.5
2005-05-20 09:30:00,20.38,20.46,20.27,20.27,374625.0,10.2856,10.326,10.2301,10.2301,374625.0
2005-05-20 09:35:00,20.27,20.29,20.27,20.28,40500.0,10.2301,10.2402,10.2301,10.2351,40500.0
2005-05-20 09:40:00,20.27,20.33,20.26,20.33,60075.0,10.2301,10.2603,10.225,10.2603,60075.0
2005-05-20 09:45:00,20.33,20.37,20.32,20.35,51975.0,10.2603,10.2805,10.2553,10.2704,51975.0
2005-05-20 09:50:00,20.35,20.36,20.33,20.35,87412.5,10.2704,10.2755,10.2603,10.2704,87412.5
2005-05-20 09:55:00,20.35,20.39,20.35,20.35,59737.5,10.2704,10.2906,10.2704,10.2704,59737.5
2005-05-20 10:00:00,20.36,20.42,20.36,20.41,56700.0,10.2755,10.3058,10.2755,10.3007,56700.0
2005-05-20 10:05:00,20.41,20.5,20.41,20.45,72225.0,10.3007,10.3461,10.3007,10.3209,72225.0
2005-05-20 10:10:00,20.46,20.46,20.38,20.41,42525.0,10.326,10.326,10.2856,10.3007,42525.0
2005-05-20 10:15:00,20.41,20.42,20.4,20.4,29362.5,10.3007,10.3058,10.2957,10.2957,29362.5
2005-05-20 10:20:00,20.4,20.43,20.4,20.42,39825.0,10.2957,10.3108,10.2957,10.3058,39825.0
2005-05-20 10:25:00,20.42,20.45,20.42,20.44,24975.0,10.3058,10.3209,10.3058,10.3159,24975.0
2005-05-20 10:30:00,20.44,20.45,20.41,20.41,17550.0,10.3159,10.3209,10.3007,10.3007,17550.0
2005-05-20 10:35:00,20.41,20.45,20.41,20.45,37125.0,10.3007,10.3209,10.3007,10.3209,37125.0
2005-05-20 10:40:00,20.44,20.46,20.41,20.43,37800.0,10.3159,10.326,10.3007,10.3108,37800.0
2005-05-20 10:45:00,20.44,20.44,20.41,20.42,57712.5,10.3159,10.3159,10.3007,10.3058,57712.5
2005-05-20 10:50:00,20.42,20.44,20.41,20.41,39150.0,10.3058,10.3159,10.3007,10.3007,39150.0
2005-05-20 10:55:00,20.4,20.41,20.36,20.39,34087.5,10.2957,10.3007,10.2755,10.2906,34087.5
2005-05-20 11:00:00,20.39,20.41,20.39,20.39,18225.0,10.2906,10.3007,10.2906,10.2906,18225.0
2005-05-20 11:05:00,20.39,20.42,20.39,20.41,24300.0,10.2906,10.3058,10.2906,10.3007,24300.0
2005-05-20 11:10:00,20.42,20.42,20.41,20.42,18225.0,10.3058,10.3058,10.3007,10.3058,18225.0
2005-05-20 11:15:00,20.42,20.45,20.42,20.44,19575.0,10.3058,10.3209,10.3058,10.3159,19575.0
2005-05-20 11:20:00,20.44,20.44,20.43,20.43,38812.5,10.3159,10.3159,10.3108,10.3108,38812.5
2005-05-20 11:25:00,20.44,20.44,20.42,20.42,34087.5,10.3159,10.3159,10.3058,10.3058,34087.5
2005-05-20 11:30:00,20.42,20.43,20.4,20.41,33412.5,10.3058,10.3108,10.2957,10.3007,33412.5
2005-05-20 11:35:00,20.4,20.4,20.37,20.39,17887.5,10.2957,10.2957,10.2805,10.2906,17887.5
2005-05-20 11:40:00,20.38,20.39,20.38,20.38,10800.0,10.2856,10.2906,10.2856,10.2856,10800.0
2005-05-20 11:45:00,20.38,20.39,20.36,20.37,26325.0,10.2856,10.2906,10.2755,10.2805,26325.0
2005-05-20 11:50:00,20.37,20.37,20.35,20.36,16537.5,10.2805,10.2805,10.2704,10.2755,16537.5
2005-05-20 11:55:00,20.36,20.38,20.35,20.38,22612.5,10.2755,10.2856,10.2704,10.2856,22612.5
2005-05-20 12:00:00,20.36,20.37,20.35,20.36,12150.0,10.2755,10.2805,10.2704,10.2755,12150.0
2005-05-20 12:05:00,20.37,20.39,20.36,20.39,14512.5,10.2805,10.2906,10.2755,10.2906,14512.5
2005-05-20 12:10:00,20.38,20.38,20.36,20.36,9450.0,10.2856,10.2856,10.2755,10.2755,9450.0
2005-05-20 12:15:00,20.36,20.36,20.36,20.36,16537.5,10.2755,10.2755,10.2755,10.2755,16537.5
2005-05-20 12:20:00,20.36,20.4,20.36,20.4,29362.5,10.2755,10.2957,10.2755,10.2957,29362.5
2005-05-20 12:25:00,20.39,20.41,20.39,20.4,17212.5,10.2906,10.3007,10.2906,10.2957,17212.5
2005-05-20 12:30:00,20.39,20.39,20.38,20.39,19912.5,10.2906,10.2906,10.2856,10.2906,19912.5
2005-05-20 12:35:00,20.4,20.4,20.39,20.39,29700.0,10.2957,10.2957,10.2906,10.2906,29700.0
2005-05-20 12:40:00,20.4,20.41,20.39,20.39,22950.0,10.2957,10.3007,10.2906,10.2906,22950.0
2005-05-20 12:45:00,20.39,20.4,20.39,20.39,16200.0,10.2906,10.2957,10.2906,10.2906,16200.0
2005-05-20 12:50:00,20.39,20.42,20.39,20.41,23287.5,10.2906,10.3058,10.2906,10.3007,23287.5
2005-05-20 12:55:00,20.41,20.41,20.4,20.41,20250.0,10.3007,10.3007,10.2957,10.3007,20250.0
2005-05-20 13:00:00,20.42,20.43,20.41,20.41,8775.0,10.3058,10.3108,10.3007,10.3007,8775.0
2005-05-20 13:05:00,20.41,20.42,20.4,20.42,34087.5,10.3007,10.3058,10.2957,10.3058,34087.5
2005-05-20 13:10:00,20.42,20.43,20.42,20.42,8775.0,10.3058,10.3108,10.3058,10.3058,8775.0
2005-05-20 13:15:00,20.42,20.44,20.42,20.42,17212.5,10.3058,10.3159,10.3058,10.3058,17212.5
2005-05-20 13:20:00,20.43,20.43,20.4,20.41,39487.5,10.3108,10.3108,10.2957,10.3007,39487.5
2005-05-20 13:25:00,20.4,20.43,20.4,20.42,14512.5,10.2957,10.3108,10.2957,10.3058,14512.5
2005-05-20 13:30:00,20.43,20.45,20.43,20.44,11812.5,10.3108,10.3209,10.3108,10.3159,11812.5
2005-05-20 13:35:00,20.45,20.45,20.44,20.44,1687.5,10.3209,10.3209,10.3159,10.3159,1687.5
2005-05-20 13:40:00,20.44,20.47,20.44,20.47,16537.5,10.3159,10.331,10.3159,10.331,16537.5
2005-05-20 13:45:00,20.47,20.49,20.47,20.49,24975.0,10.331,10.3411,10.331,10.3411,24975.0
2005-05-20 13:50:00,20.49,20.51,20.49,20.49,15862.5,10.3411,10.3512,10.3411,10.3411,15862.5
2005-05-20 13:55:00,20.49,20.49,20.49,20.49,13162.5,10.3411,10.3411,10.3411,10.3411,13162.5
2005-05-20 14:00:00,20.5,20.51,20.49,20.5,9787.5,10.3461,10.3512,10.3411,10.3461,9787.5
2005-05-20 14:05:00,20.5,20.51,20.49,20.51,14850.0,10.3461,10.3512,10.3411,10.3512,14850.0
2005-05-20 14:10:00,20.51,20.55,20.51,20.55,26662.5,10.3512,10.3714,10.3512,10.3714,26662.5
2005-05-20 14:15:00,20.55,20.55,20.52,20.52,25650.0,10.3714,10.3714,10.3562,10.3562,25650.0
2005-05-20 14:20:00,20.52,20.54,20.52,20.54,20250.0,10.3562,10.3663,10.3562,10.3663,20250.0
2005-05-20 14:25:00,20.53,20.54,20.53,20.54,22275.0,10.3613,10.3663,10.3613,10.3663,22275.0
2005-05-20 14:30:00,20.54,20.54,20.54,20.54,35100.0,10.3663,10.3663,10.3663,10.3663,35100.0
2005-05-20 14:35:00,20.54,20.54,20.51,20.52,27000.0,10.3663,10.3663,10.3512,10.3562,27000.0
2005-05-20 14:40:00,20.52,20.53,20.5,20.52,37462.5,10.3562,10.3613,10.3461,10.3562,37462.5
2005-05-20 14:45:00,20.52,20.52,20.47,20.48,44212.5,10.3562,10.3562,10.331,10.336,44212.5
2005-05-20 14:50:00,20.49,20.5,20.45,20.45,50962.5,10.3411,10.3461,10.3209,10.3209,50962.5
2005-05-20 14:55:00,20.45,20.45,20.42,20.42,30037.5,10.3209,10.3209,10.3058,10.3058,30037.5
2005-05-20 15:00:00,20.42,20.43,20.41,20.42,57037.5,10.3058,10.3108,10.3007,10.3058,57037.5
2005-05-20 15:05:00,20.41,20.44,20.41,20.43,29700.0,10.3007,10.3159,10.3007,10.3108,29700.0
2005-05-20 15:10:00,20.43,20.43,20.41,20.42,26325.0,10.3108,10.3108,10.3007,10.3058,26325.0
2005-05-20 15:15:00,20.42,20.44,20.42,20.43,24637.5,10.3058,10.3159,10.3058,10.3108,24637.5
2005-05-20 15:20:00,20.44,20.45,20.43,20.43,44550.0,10.3159,10.3209,10.3108,10.3108,44550.0
2005-05-20 15:25:00,20.43,20.45,20.43,20.44,23287.5,10.3108,10.3209,10.3108,10.3159,23287.5
2005-05-20 15:30:00,20.44,20.44,20.41,20.41,24637.5,10.3159,10.3159,10.3007,10.3007,24637.5
2005-05-20 15:35:00,20.41,20.42,20.41,20.41,32062.5,10.3007,10.3058,10.3007,10.3007,32062.5
2005-05-20 15:40:00,20.41,20.43,20.4,20.41,60412.5,10.3007,10.3108,10.2957,10.3007,60412.5
2005-05-20 15:45:00,20.41,20.41,20.39,20.41,41512.5,10.3007,10.3007,10.2906,10.3007,41512.5
2005-05-20 15:50:00,20.41,20.44,20.41,20.44,60412.5,10.3007,10.3159,10.3007,10.3159,60412.5
2005-05-20 15:55:00,20.43,20.44,20.38,20.42,120487.5,10.3108,10.3159,10.2856,10.3058,120487.5
2005-05-23 09:30:00,21.18,21.41,21.06,21.28,572737.5,10.6893,10.8054,10.6288,10.7398,572737.5
2005-05-23 09:35:00,21.29,21.29,21.0,21.0,348637.5,10.7448,10.7448,10.5985,10.5985,348637.5
2005-05-23 09:40:00,21.01,21.01,20.9,20.96,220050.0,10.6035,10.6035,10.548,10.5783,220050.0
2005-05-23 09:45:00,20.96,20.98,20.83,20.96,250762.5,10.5783,10.5884,10.5127,10.5783,250762.5
2005-05-23 09:50:00,20.97,21.04,20.97,21.01,226800.0,10.5833,10.6187,10.5833,10.6035,226800.0
2005-05-23 09:55:00,21.01,21.16,21.0,21.16,176512.5,10.6035,10.6792,10.5985,10.6792,176512.5
2005-05-23 10:00:00,21.15,21.19,21.07,21.1,100237.5,10.6742,10.6944,10.6338,10.649,100237.5
2005-05-23 10:05:00,21.1,21.1,21.04,21.09,75262.5,10.649,10.649,10.6187,10.6439,75262.5
2005-05-23 10:10:00,21.07,21.13,21.07,21.13,70537.5,10.6338,10.6641,10.6338,10.6641,70537.5
2005-05-23 10:15:00,21.11,21.15,21.1,21.12,41175.0,10.654,10.6742,10.649,10.6591,41175.0
2005-05-23 10:20:00,21.1,21.11,21.08,21.1,55012.5,10.649,10.654,10.6389,10.649,55012.5
2005-05-23 10:25:00,21.11,21.14,21.1,21.14,35775.0,10.654,10.6691,10.649,10.6691,35775.0
2005-05-23 10:30:00,21.14,21.24,21.14,21.21,86062.5,10.6691,10.7196,10.6691,10.7045,86062.5
2005-05-23 10:35:00,21.22,21.22,21.11,21.15,110700.0,10.7095,10.7095,10.654,10.6742,110700.0
2005-05-23 10:40:00,21.13,21.19,21.1,21.13,70200.0,10.6641,10.6944,10.649,10.6641,70200.0
2005-05-23 10:45:00,21.14,21.15,21.04,21.06,50962.5,10.6691,10.6742,10.6187,10.6288,50962.5
2005-05-23 10:50:00,21.04,21.06,21.02,21.05,52650.0,10.6187,10.6288,10.6086,10.6237,52650.0
2005-05-23 10:55:00,21.04,21.06,21.02,21.05,23625.0,10.6187,10.6288,10.6086,10.6237,23625.0
2005-05-23 11:00:00,21.05,21.05,21.0,21.01,45225.0,10.6237,10.6237,10.5985,10.6035,45225.0
2005-05-23 11:05:00,21.01,21.03,21.0,21.03,31725.0,10.6035,10.6136,10.5985,10.6136,31725.0
2005-05-23 11:10:00,21.03,21.07,21.03,21.05,27000.0,10.6136,10.6338,10.6136,10.6237,27000.0
2005-05-23 11:15:00,21.05,21.06,21.04,21.04,28012.5,10.6237,10.6288,10.6187,10.6187,28012.5
2005-05-23 11:20:00,21.05,21.06,21.04,21.04,25987.5,10.6237,10.6288,10.6187,10.6187,25987.5
2005-05-23 11:25:00,21.04,21.05,21.01,21.04,25312.5,10.6187,10.6237,10.6035,10.6187,25312.5
2005-05-23 11:30:00,21.04,21.05,21.04,21.04,31387.5,10.6187,10.6237,10.6187,10.6187,31387.5
2005-05-23 11:35:00,21.03,21.04,21.02,21.02,12487.5,10.6136,10.6187,10.6086,10.6086,12487.5
2005-05-23 11:40:00,21.02,21.02,21.0,21.0,23287.5,10.6086,10.6086,10.5985,10.5985,23287.5
2005-05-23 11:45:00,21.0,21.03,21.0,21.0,21600.0,10.5985,10.6136,10.5985,10.5985,21600.0
2005-05-23 11:50:00,21.0,21.0,20.98,20.98,17887.5,10.5985,10.5985,10.5884,10.5884,17887.5
2005-05-23 11:55:00,20.98,21.01,20.98,21.0,16537.5,10.5884,10.6035,10.5884,10.5985,16537.5
2005-05-23 12:00:00,21.0,21.03,21.0,21.03,11475.0,10.5985,10.6136,10.5985,10.6136,11475.0
2005-05-23 12:05:00,21.02,21.03,21.0,21.0,11137.5,10.6086,10.6136,10.5985,10.5985,11137.5
2005-05-23 12:10:00,21.0,21.01,20.98,21.01,27000.0,10.5985,10.6035,10.5884,10.6035,27000.0
2005-05-23 12:15:00,21.0,21.07,21.0,21.04,41175.0,10.5985,10.6338,10.5985,10.6187,41175.0
2005-05-23 12:20:00,21.04,21.05,21.03,21.04,7087.5,10.6187,10.6237,10.6136,10.6187,7087.5
2005-05-23 12:25:00,21.04,21.07,21.04,21.04,20587.5,10.6187,10.6338,10.6187,10.6187,20587.5
2005-05-23 12:30:00,21.05,21.05,21.04,21.05,6750.0,10.6237,10.6237,10.6187,10.6237,6750.0
2005-05-23 12:35:00,21.05,21.08,21.05,21.07,7087.5,10.6237,10.6389,10.6237,10.6338,7087.5
2005-05-23 12:40:00,21.06,21.06,21.02,21.02,5062.5,10.6288,10.6288,10.6086,10.6086,5062.5
2005-05-23 12:45:00,21.01,21.02,21.01,21.02,6412.5,10.6035,10.6086,10.6035,10.6086,6412.5
2005-05-23 12:50:00,21.01,21.02,21.0,21.0,27000.0,10.6035,10.6086,10.5985,10.5985,27000.0
2005-05-23 12:55:00,21.03,21.04,21.0,21.04,16875.0,10.6136,10.6187,10.5985,10.6187,16875.0
2005-05-23 13:00:00,21.04,21.05,21.04,21.05,12487.5,10.6187,10.6237,10.6187,10.6237,12487.5
2005-05-23 13:05:00,21.05,21.05,21.02,21.03,15187.5,10.6237,10.6237,10.6086,10.6136,15187.5
2005-05-23 13:10:00,21.03,21.04,21.02,21.04,24637.5,10.6136,10.6187,10.6086,10.6187,24637.5
2005-05-23 13:15:00,21.04,21.04,20.98,21.0,61087.5,10.6187,10.6187,10.5884,10.5985,61087.5
2005-05-23 13:20:00,20.99,21.02,20.98,21.02,42187.5,10.5934,10.6086,10.5884,10.6086,42187.5
2005-05-23 13:25:00,21.02,21.02,20.98,20.98,16875.0,10.6086,10.6086,10.5884,10.5884,16875.0
2005-05-23 13:30:00,20.98,20.98,20.97,20.98,24300.0,10.5884,10.5884,10.5833,10.5884,24300.0
2005-05-23 13:35:00,20.98,21.02,20.98,21.02,16537.5,10.5884,10.6086,10.5884,10.6086,16537.5
2005-05-23 13:40:00,21.01,21.01,21.0,21.0,28012.5,10.6035,10.6035,10.5985,10.5985,28012.5
2005-05-23 13:45:00,21.0,21.01,21.0,21.0,12487.5,10.5985,10.6035,10.5985,10.5985,12487.5
2005-05-23 13:50:00,21.0,21.0,20.99,21.0,15862.5,10.5985,10.5985,10.5934,10.5985,15862.5
2005-05-23 13:55:00,20.99,21.05,20.99,21.05,25312.5,10.5934,10.6237,10.5934,10.6237,25312.5
2005-05-23 14:00:00,21.06,21.08,21.06,21.06,19575.0,10.6288,10.6389,10.6288,10.6288,19575.0
2005-05-23 14:05:00,21.06,21.13,21.05,21.12,65475.0,10.6288,10.6641,10.6237,10.6591,65475.0
2005-05-23 14:10:00,21.13,21.14,21.11,21.11,61425.0,10.6641,10.6691,10.654,10.654,61425.0
2005-05-23 14:15:00,21.11,21.17,21.09,21.17,23962.5,10.654,10.6843,10.6439,10.6843,23962.5
2005-05-23 14:20:00,21.17,21.17,21.12,21.13,28687.5,10.6843,10.6843,10.6591,10.6641,28687.5
2005-05-23 14:25:00,21.16,21.16,21.15,21.16,12150.0,10.6792,10.6792,10.6742,10.6792,12150.0
2005-05-23 14:30:00,21.17,21.17,21.12,21.12,28350.0,10.6843,10.6843,10.6591,10.6591,28350.0
2005-05-23 14:35:00,21.13,21.13,21.09,21.11,26325.0,10.6641,10.6641,10.6439,10.654,26325.0
2005-05-23 14:40:00,21.1,21.12,21.09,21.11,26325.0,10.649,10.6591,10.6439,10.654,26325.0
2005-05-23 14:45:00,21.11,21.15,21.11,21.15,17550.0,10.654,10.6742,10.654,10.6742,17550.0
2005-05-23 14:50:00,21.16,21.19,21.15,21.17,49612.5,10.6792,10.6944,10.6742,10.6843,49612.5
2005-05-23 14:55:00,21.18,21.19,21.15,21.16,27000.0,10.6893,10.6944,10.6742,10.6792,27000.0
2005-05-23 15:00:00,21.17,21.17,21.12,21.12,57375.0,10.6843,10.6843,10.6591,10.6591,57375.0
2005-05-23 15:05:00,21.12,21.13,21.11,21.13,11137.5,10.6591,10.6641,10.654,10.6641,11137.5
2005-05-23 15:10:00,21.13,21.15,21.13,21.14,14175.0,10.6641,10.6742,10.6641,10.6691,14175.0
2005-05-23 15:15:00,21.14,21.15,21.14,21.15,18225.0,10.6691,10.6742,10.6691,10.6742,18225.0
2005-05-23 15:20:00,21.15,21.15,21.1,21.11,27000.0,10.6742,10.6742,10.649,10.654,27000.0
2005-05-23 15:25:00,21.11,21.11,21.1,21.1,16537.5,10.654,10.654,10.649,10.649,16537.5
2005-05-23 15:30:00,21.1,21.16,21.1,21.15,42187.5,10.649,10.6792,10.649,10.6742,42187.5
2005-05-23 15:35:00,21.15,21.15,21.13,21.13,28687.5,10.6742,10.6742,10.6641,10.6641,28687.5
2005-05-23 15:40:00,21.13,21.13,21.08,21.08,41850.0,10.6641,10.6641,10.6389,10.6389,41850.0
2005-05-23 15:45:00,21.08,21.08,21.05,21.05,40837.5,10.6389,10.6389,10.6237,10.6237,40837.5
2005-05-23 15:50:00,21.05,21.06,21.04,21.05,66825.0,10.6237,10.6288,10.6187,10.6237,66825.0
2005-05-23 15:55:00,21.05,21.06,21.03,21.05,142762.5,10.6237,10.6288,10.6136,10.6237,142762.5
2005-05-24 09:30:00,21.1,21.12,20.99,20.99,127575.0,10.649,10.6591,10.5934,10.5934,127575.0
2005-05-24 09:35:00,20.98,20.99,20.89,20.92,65137.5,10.5884,10.5934,10.543,10.5581,65137.5
2005-05-24 09:40:00,20.92,20.97,20.88,20.91,91800.0,10.5581,10.5833,10.5379,10.5531,91800.0
2005-05-24 09:45:00,20.89,20.94,20.86,20.88,79312.5,10.543,10.5682,10.5278,10.5379,79312.5
2005-05-24 09:50:00,20.85,20.86,20.79,20.82,94837.5,10.5228,10.5278,10.4925,10.5076,94837.5
2005-05-24 09:55:00,20.82,20.86,20.81,20.83,59737.5,10.5076,10.5278,10.5026,10.5127,59737.5
2005-05-24 10:00:00,20.82,20.82,20.73,20.73,106987.5,10.5076,10.5076,10.4622,10.4622,106987.5
2005-05-24 10:05:00,20.73,20.79,20.72,20.77,88762.5,10.4622,10.4925,10.4572,10.4824,88762.5
2005-05-24 10:10:00,20.77,20.82,20.77,20.81,28012.5,10.4824,10.5076,10.4824,10.5026,28012.5
2005-05-24 10:15:00,20.83,20.83,20.8,20.82,50287.5,10.5127,10.5127,10.4976,10.5076,50287.5
2005-05-24 10:20:00,20.82,20.82,20.8,20.81,29025.0,10.5076,10.5076,10.4976,10.5026,29025.0
2005-05-24 10:25:00,20.81,20.85,20.81,20.84,68175.0,10.5026,10.5228,10.5026,10.5177,68175.0
2005-05-24 10:30:00,20.84,20.94,20.84,20.92,135675.0,10.5177,10.5682,10.5177,10.5581,135675.0
2005-05-24 10:35:00,20.92,20.92,20.87,20.92,87075.0,10.5581,10.5581,10.5329,10.5581,87075.0
2005-05-24 10:40:00,20.92,20.92,20.81,20.83,127912.5,10.5581,10.5581,10.5026,10.5127,127912.5
2005-05-24 10:45:00,20.83,20.85,20.81,20.85,29362.5,10.5127,10.5228,10.5026,10.5228,29362.5
2005-05-24 10:50:00,20.84,20.91,20.84,20.87,49950.0,10.5177,10.5531,10.5177,10.5329,49950.0
2005-05-24 10:55:00,20.86,20.9,20.86,20.9,29362.5,10.5278,10.548,10.5278,10.548,29362.5
2005-05-24 11:00:00,20.9,20.9,20.86,20.87,32400.0,10.548,10.548,10.5278,10.5329,32400.0
2005-05-24 11:05:00,20.87,20.94,20.86,20.92,73575.0,10.5329,10.5682,10.5278,10.5581,73575.0
2005-05-24 11:10:00,20.93,20.95,20.92,20.92,30712.5,10.5632,10.5733,10.5581,10.5581,30712.5
2005-05-24 11:15:00,20.92,20.96,20.9,20.94,58387.5,10.5581,10.5783,10.548,10.5682,58387.5
2005-05-24 11:20:00,20.93,20.95,20.92,20.93,34762.5,10.5632,10.5733,10.5581,10.5632,34762.5
2005-05-24 11:25:00,20.92,20.92,20.86,20.86,28012.5,10.5581,10.5581,10.5278,10.5278,28012.5
2005-05-24 11:30:00,20.86,20.9,20.86,20.9,17887.5,10.5278,10.548,10.5278,10.548,17887.5
2005-05-24 11:35:00,20.89,20.89,20.86,20.87,25312.5,10.543,10.543,10.5278,10.5329,25312.5
2005-05-24 11:40:00,20.88,20.89,20.86,20.87,21937.5,10.5379,10.543,10.5278,10.5329,21937.5
2005-05-24 11:45:00,20.86,20.92,20.86,20.92,19575.0,10.5278,10.5581,10.5278,10.5581,19575.0
2005-05-24 11:50:00,20.9,20.92,20.82,20.84,50962.5,10.548,10.5581,10.5076,10.5177,50962.5
2005-05-24 11:55:00,20.84,20.84,20.78,20.8,45900.0,10.5177,10.5177,10.4875,10.4976,45900.0
2005-05-24 12:00:00,20.79,20.84,20.77,20.81,77625.0,10.4925,10.5177,10.4824,10.5026,77625.0
2005-05-24 12:05:00,20.81,20.82,20.79,20.81,41512.5,10.5026,10.5076,10.4925,10.5026,41512.5
2005-05-24 12:10:00,20.82,20.82,20.81,20.82,22950.0,10.5076,10.5076,10.5026,10.5076,22950.0
2005-05-24 12:15:00,20.82,20.82,20.8,20.8,50287.5,10.5076,10.5076,10.4976,10.4976,50287.5
2005-05-24 12:20:00,20.79,20.81,20.79,20.8,35775.0,10.4925,10.5026,10.4925,10.4976,35775.0
2005-05-24 12:25:00,20.81,20.82,20.81,20.82,11475.0,10.5026,10.5076,10.5026,10.5076,11475.0
2005-05-24 12:30:00,20.82,20.82,20.79,20.81,11475.0,10.5076,10.5076,10.4925,10.5026,11475.0
2005-05-24 12:35:00,20.81,20.82,20.81,20.82,5400.0,10.5026,10.5076,10.5026,10.5076,5400.0
2005-05-24 12:40:00,20.82,20.82,20.81,20.81,13500.0,10.5076,10.5076,10.5026,10.5026,13500.0
2005-05-24 12:45:00,20.81,20.87,20.81,20.87,30712.5,10.5026,10.5329,10.5026,10.5329,30712.5
2005-05-24 12:50:00,20.87,20.87,20.85,20.86,17887.5,10.5329,10.5329,10.5228,10.5278,17887.5
2005-05-24 12:55:00,20.86,20.89,20.86,20.88,43537.5,10.5278,10.543,10.5278,10.5379,43537.5
2005-05-24 13:00:00,20.89,20.89,20.86,20.87,21600.0,10.543,10.543,10.5278,10.5329,21600.0
2005-05-24 13:05:00,20.87,20.89,20.87,20.89,31725.0,10.5329,10.543,10.5329,10.543,31725.0
2005-05-24 13:10:00,20.87,20.87,20.86,20.86,18562.5,10.5329,10.5329,10.5278,10.5278,18562.5
2005-05-24 13:15:00,20.86,20.87,20.86,20.86,8775.0,10.5278,10.5329,10.5278,10.5278,8775.0
2005-05-24 13:20:00,20.86,20.86,20.84,20.85,14850.0,10.5278,10.5278,10.5177,10.5228,14850.0
2005-05-24 13:25:00,20.85,20.87,20.85,20.87,11475.0,10.5228,10.5329,10.5228,10.5329,11475.0
2005-05-24 13:30:00,20.86,20.88,20.86,20.88,25312.5,10.5278,10.5379,10.5278,10.5379,25312.5
2005-05-24 13:35:00,20.88,20.9,20.88,20.9,18900.0,10.5379,10.548,10.5379,10.548,18900.0
2005-05-24 13:40:00,20.91,20.91,20.89,20.91,42187.5,10.5531,10.5531,10.543,10.5531,42187.5
2005-05-24 13:45:00,20.91,20.94,20.91,20.93,40837.5,10.5531,10.5682,10.5531,10.5632,40837.5
2005-05-24 13:50:00,20.93,20.94,20.91,20.93,16875.0,10.5632,10.5682,10.5531,10.5632,16875.0
2005-05-24 13:55:00,20.93,20.94,20.93,20.94,13500.0,10.5632,10.5682,10.5632,10.5682,13500.0
2005-05-24 14:00:00,20.95,21.0,20.9,20.9,56362.5,10.5733,10.5985,10.548,10.548,56362.5
2005-05-24 14:05:00,20.91,20.96,20.89,20.94,30037.5,10.5531,10.5783,10.543,10.5682,30037.5
2005-05-24 14:10:00,20.95,20.95,20.89,20.92,30375.0,10.5733,10.5733,10.543,10.5581,30375.0
2005-05-24 14:15:00,20.93,20.95,20.88,20.9,64125.0,10.5632,10.5733,10.5379,10.548,64125.0
2005-05-24 14:20:00,20.91,20.96,20.9,20.96,24300.0,10.5531,10.5783,10.548,10.5783,24300.0
2005-05-24 14:25:00,20.95,20.95,20.9,20.92,16200.0,10.5733,10.5733,10.548,10.5581,16200.0
2005-05-24 14:30:00,20.92,20.94,20.88,20.91,34087.5,10.5581,10.5682,10.5379,10.5531,34087.5
2005-05-24 14:35:00,20.9,20.92,20.84,20.85,29362.5,10.548,10.5581,10.5177,10.5228,29362.5
2005-05-24 14:40:00,20.84,20.85,20.81,20.83,25312.5,10.5177,10.5228,10.5026,10.5127,25312.5
2005-05-24 14:45:00,20.83,20.84,20.8,20.82,27000.0,10.5127,10.5177,10.4976,10.5076,27000.0
2005-05-24 14:50:00,20.84,20.84,20.78,20.82,19912.5,10.5177,10.5177,10.4875,10.5076,19912.5
2005-05-24 14:55:00,20.82,20.86,20.79,20.86,49950.0,10.5076,10.5278,10.4925,10.5278,49950.0
2005-05-24 15:00:00,20.86,20.88,20.84,20.85,18225.0,10.5278,10.5379,10.5177,10.5228,18225.0
2005-05-24 15:05:00,20.86,20.89,20.84,20.89,33412.5,10.5278,10.543,10.5177,10.543,33412.5
2005-05-24 15:10:00,20.89,20.9,20.86,20.86,28687.5,10.543,10.548,10.5278,10.5278,28687.5
2005-05-24 15:15:00,20.86,20.88,20.85,20.86,23962.5,10.5278,10.5379,10.5228,10.5278,23962.5
2005-05-24 15:20:00,20.87,20.93,20.87,20.93,29362.5,10.5329,10.5632,10.5329,10.5632,29362.5
2005-05-24 15:25:00,20.93,20.98,20.92,20.96,46237.5,10.5632,10.5884,10.5581,10.5783,46237.5
2005-05-24 15:30:00,20.95,20.99,20.95,20.97,35775.0,10.5733,10.5934,10.5733,10.5833,35775.0
2005-05-24 15:35:00,20.97,20.98,20.95,20.98,35437.5,10.5833,10.5884,10.5733,10.5884,35437.5
2005-05-24 15:40:00,20.97,20.97,20.95,20.95,43875.0,10.5833,10.5833,10.5733,10.5733,43875.0
2005-05-24 15:45:00,20.95,20.98,20.95,20.97,36450.0,10.5733,10.5884,10.5733,10.5833,36450.0
2005-05-24 15:50:00,20.97,20.98,20.96,20.97,42187.5,10.5833,10.5884,10.5783,10.5833,42187.5
2005-05-24 15:55:00,20.97,21.0,20.96,21.0,59062.5,10.5833,10.5985,10.5783,10.5985,59062.5
2005-05-25 09:30:00,21.04,21.04,20.82,20.86,109350.0,10.6187,10.6187,10.5076,10.5278,109350.0
2005-05-25 09:35:00,20.86,20.95,20.85,20.95,20587.5,10.5278,10.5733,10.5228,10.5733,20587.5
2005-05-25 09:40:00,20.96,21.01,20.94,20.95,66825.0,10.5783,10.6035,10.5682,10.5733,66825.0
2005-05-25 09:45:00,20.95,21.0,20.95,20.98,51300.0,10.5733,10.5985,10.5733,10.5884,51300.0
2005-05-25 09:50:00,20.98,20.99,20.96,20.99,84375.0,10.5884,10.5934,10.5783,10.5934,84375.0
2005-05-25 09:55:00,20.99,21.05,20.99,21.04,110025.0,10.5934,10.6237,10.5934,10.6187,110025.0
2005-05-25 10:00:00,21.01,21.06,21.01,21.05,82350.0,10.6035,10.6288,10.6035,10.6237,82350.0
2005-05-25 10:05:00,21.05,21.06,21.01,21.02,35100.0,10.6237,10.6288,10.6035,10.6086,35100.0
2005-05-25 10:10:00,21.01,21.01,20.95,20.97,57037.5,10.6035,10.6035,10.5733,10.5833,57037.5
2005-05-25 10:15:00,20.97,20.98,20.92,20.95,43200.0,10.5833,10.5884,10.5581,10.5733,43200.0
2005-05-25 10:20:00,20.93,20.95,20.88,20.89,42525.0,10.5632,10.5733,10.5379,10.543,42525.0
2005-05-25 10:25:00,20.9,20.92,20.88,20.9,47250.0,10.548,10.5581,10.5379,10.548,47250.0
2005-05-25 10:30:00,20.9,20.9,20.84,20.85,41512.5,10.548,10.548,10.5177,10.5228,41512.5
2005-05-25 10:35:00,20.84,20.85,20.82,20.84,23287.5,10.5177,10.5228,10.5076,10.5177,23287.5
2005-05-25 10:40:00,20.84,20.84,20.81,20.84,12825.0,10.5177,10.5177,10.5026,10.5177,12825.0
2005-05-25 10:45:00,20.84,20.84,20.81,20.84,22612.5,10.5177,10.5177,10.5026,10.5177,22612.5
2005-05-25 10:50:00,20.84,20.84,20.8,20.8,60075.0,10.5177,10.5177,10.4976,10.4976,60075.0
2005-05-25 10:55:00,20.8,20.82,20.78,20.81,26325.0,10.4976,10.5076,10.4875,10.5026,26325.0
2005-05-25 11:00:00,20.81,20.81,20.79,20.79,6412.5,10.5026,10.5026,10.4925,10.4925,6412.5
2005-05-25 11:05:00,20.8,20.82,20.79,20.81,20250.0,10.4976,10.5076,10.4925,10.5026,20250.0
2005-05-25 11:10:00,20.81,20.81,20.77,20.77,24975.0,10.5026,10.5026,10.4824,10.4824,24975.0
2005-05-25 11:15:00,20.77,20.79,20.77,20.79,12825.0,10.4824,10.4925,10.4824,10.4925,12825.0
2005-05-25 11:20:00,20.79,20.79,20.77,20.77,8100.0,10.4925,10.4925,10.4824,10.4824,8100.0
2005-05-25 11:25:00,20.76,20.77,20.76,20.77,5062.5,10.4774,10.4824,10.4774,10.4824,5062.5
2005-05-25 11:30:00,20.76,20.79,20.76,20.78,35100.0,10.4774,10.4925,10.4774,10.4875,35100.0
2005-05-25 11:35:00,20.78,20.78,20.76,20.78,15862.5,10.4875,10.4875,10.4774,10.4875,15862.5
2005-05-25 11:40:00,20.78,20.79,20.78,20.78,6075.0,10.4875,10.4925,10.4875,10.4875,6075.0
2005-05-25 11:45:00,20.77,20.77,20.76,20.77,10800.0,10.4824,10.4824,10.4774,10.4824,10800.0
2005-05-25 11:50:00,20.76,20.78,20.76,20.76,6750.0,10.4774,10.4875,10.4774,10.4774,6750.0
2005-05-25 11:55:00,20.77,20.78,20.77,20.78,2025.0,10.4824,10.4875,10.4824,10.4875,2025.0
2005-05-25 12:00:00,20.77,20.78,20.76,20.76,3712.5,10.4824,10.4875,10.4774,10.4774,3712.5
2005-05-25 12:05:00,20.76,20.79,20.76,20.79,10125.0,10.4774,10.4925,10.4774,10.4925,10125.0
2005-05-25 12:10:00,20.79,20.79,20.76,20.77,3037.5,10.4925,10.4925,10.4774,10.4824,3037.5
2005-05-25 12:15:00,20.78,20.78,20.76,20.76,4050.0,10.4875,10.4875,10.4774,10.4774,4050.0
2005-05-25 12:20:00,20.76,20.78,20.76,20.78,3712.5,10.4774,10.4875,10.4774,10.4875,3712.5
2005-05-25 12:25:00,20.78,20.79,20.78,20.79,5062.5,10.4875,10.4925,10.4875,10.4925,5062.5
2005-05-25 12:30:00,20.79,20.8,20.78,20.8,8100.0,10.4925,10.4976,10.4875,10.4976,8100.0
2005-05-25 12:35:00,20.8,20.8,20.79,20.8,16200.0,10.4976,10.4976,10.4925,10.4976,16200.0
2005-05-25 12:40:00,20.8,20.82,20.8,20.81,22275.0,10.4976,10.5076,10.4976,10.5026,22275.0
2005-05-25 12:45:00,20.81,20.82,20.81,20.82,8775.0,10.5026,10.5076,10.5026,10.5076,8775.0
2005-05-25 12:50:00,20.82,20.84,20.82,20.84,29025.0,10.5076,10.5177,10.5076,10.5177,29025.0
2005-05-25 12:55:00,20.83,20.85,20.83,20.85,19575.0,10.5127,10.5228,10.5127,10.5228,19575.0
2005-05-25 13:00:00,20.85,20.86,20.85,20.86,9450.0,10.5228,10.5278,10.5228,10.5278,9450.0
2005-05-25 13:05:00,20.87,20.87,20.85,20.87,10462.5,10.5329,10.5329,10.5228,10.5329,10462.5
2005-05-25 13:10:00,20.87,20.87,20.86,20.87,5400.0,10.5329,10.5329,10.5278,10.5329,5400.0
2005-05-25 13:15:00,20.87,20.88,20.86,20.87,11475.0,10.5329,10.5379,10.5278,10.5329,11475.0
2005-05-25 13:20:00,20.86,20.88,20.85,20.86,31387.5,10.5278,10.5379,10.5228,10.5278,31387.5
2005-05-25 13:25:00,20.86,20.87,20.82,20.82,15187.5,10.5278,10.5329,10.5076,10.5076,15187.5
2005-05-25 13:30:00,20.82,20.83,20.82,20.83,5400.0,10.5076,10.5127,10.5076,10.5127,5400.0
2005-05-25 13:35:00,20.83,20.85,20.82,20.84,8437.5,10.5127,10.5228,10.5076,10.5177,8437.5
2005-05-25 13:40:00,20.84,20.84,20.83,20.83,2025.0,10.5177,10.5177,10.5127,10.5127,2025.0
2005-05-25 13:45:00,20.82,20.82,20.8,20.81,10125.0,10.5076,10.5076,10.4976,10.5026,10125.0
2005-05-25 13:50:00,20.81,20.83,20.8,20.82,5062.5,10.5026,10.5127,10.4976,10.5076,5062.5
2005-05-25 13:55:00,20.83,20.86,20.83,20.85,5400.0,10.5127,10.5278,10.5127,10.5228,5400.0
2005-05-25 14:00:00,20.84,20.84,20.83,20.83,5400.0,10.5177,10.5177,10.5127,10.5127,5400.0
2005-05-25 14:05:00,20.83,20.86,20.83,20.86,12150.0,10.5127,10.5278,10.5127,10.5278,12150.0
2005-05-25 14:10:00,20.88,20.88,20.84,20.86,6075.0,10.5379,10.5379,10.5177,10.5278,6075.0
2005-05-25 14:15:00,20.86,20.86,20.85,20.85,4387.5,10.5278,10.5278,10.5228,10.5228,4387.5
2005-05-25 14:20:00,20.85,20.85,20.83,20.83,3375.0,10.5228,10.5228,10.5127,10.5127,3375.0
2005-05-25 14:25:00,20.84,20.94,20.84,20.94,49612.5,10.5177,10.5682,10.5177,10.5682,49612.5
2005-05-25 14:30:00,20.93,21.02,20.92,20.95,45225.0,10.5632,10.6086,10.5581,10.5733,45225.0
2005-05-25 14:35:00,20.94,20.95,20.9,20.9,11812.5,10.5682,10.5733,10.548,10.548,11812.5
2005-05-25 14:40:00,20.9,20.92,20.9,20.91,22950.0,10.548,10.5581,10.548,10.5531,22950.0
2005-05-25 14:45:00,20.91,20.92,20.9,20.92,16537.5,10.5531,10.5581,10.548,10.5581,16537.5
2005-05-25 14:50:00,20.91,20.93,20.91,20.93,11812.5,10.5531,10.5632,10.5531,10.5632,11812.5
2005-05-25 14:55:00,20.93,20.95,20.92,20.92,15187.5,10.5632,10.5733,10.5581,10.5581,15187.5
2005-05-25 15:00:00,20.93,20.93,20.89,20.89,16875.0,10.5632,10.5632,10.543,10.543,16875.0
2005-05-25 15:05:00,20.89,20.91,20.86,20.87,26662.5,10.543,10.5531,10.5278,10.5329,26662.5
2005-05-25 15:10:00,20.87,20.97,20.87,20.93,84037.5,10.5329,10.5833,10.5329,10.5632,84037.5
2005-05-25 15:15:00,20.95,20.95,20.91,20.91,16537.5,10.5733,10.5733,10.5531,10.5531,16537.5
2005-05-25 15:20:00,20.92,20.93,20.91,20.92,22612.5,10.5581,10.5632,10.5531,10.5581,22612.5
2005-05-25 15:25:00,20.91,20.91,20.87,20.87,39825.0,10.5531,10.5531,10.5329,10.5329,39825.0
2005-05-25 15:30:00,20.88,20.9,20.88,20.89,18900.0,10.5379,10.548,10.5379,10.543,18900.0
2005-05-25 15:35:00,20.89,20.94,20.89,20.94,31387.5,10.543,10.5682,10.543,10.5682,31387.5
2005-05-25 15:40:00,20.94,20.95,20.91,20.93,32737.5,10.5682,10.5733,10.5531,10.5632,32737.5
2005-05-25 15:45:00,20.93,20.94,20.92,20.92,48262.5,10.5632,10.5682,10.5581,10.5581,48262.5
2005-05-25 15:50:00,20.91,20.91,20.89,20.9,33750.0,10.5531,10.5531,10.543,10.548,33750.0
2005-05-25 15:55:00,20.9,20.9,20.89,20.9,41850.0,10.548,10.548,10.543,10.548,41850.0
2005-05-26 09:30:00,20.94,21.09,20.94,21.02,137362.5,10.5682,10.6439,10.5682,10.6086,137362.5
2005-05-26 09:35:00,21.05,21.1,21.03,21.09,120150.0,10.6237,10.649,10.6136,10.6439,120150.0
2005-05-26 09:40:00,21.08,21.11,21.05,21.06,59062.5,10.6389,10.654,10.6237,10.6288,59062.5
2005-05-26 09:45:00,21.06,21.09,21.05,21.08,55012.5,10.6288,10.6439,10.6237,10.6389,55012.5
2005-05-26 09:50:00,21.1,21.12,21.08,21.11,59400.0,10.649,10.6591,10.6389,10.654,59400.0
2005-05-26 09:55:00,21.1,21.16,21.09,21.16,38475.0,10.649,10.6792,10.6439,10.6792,38475.0
2005-05-26 10:00:00,21.16,21.19,21.13,21.16,54675.0,10.6792,10.6944,10.6641,10.6792,54675.0
2005-05-26 10:05:00,21.15,21.22,21.15,21.22,35775.0,10.6742,10.7095,10.6742,10.7095,35775.0
2005-05-26 10:10:00,21.21,21.3,21.21,21.3,30712.5,10.7045,10.7499,10.7045,10.7499,30712.5
2005-05-26 10:15:00,21.3,21.42,21.28,21.4,65475.0,10.7499,10.8105,10.7398,10.8004,65475.0
2005-05-26 10:20:00,21.4,21.44,21.38,21.43,42187.5,10.8004,10.8206,10.7903,10.8155,42187.5
2005-05-26 10:25:00,21.44,21.45,21.38,21.43,53662.5,10.8206,10.8256,10.7903,10.8155,53662.5
2005-05-26 10:30:00,21.33,21.45,21.33,21.43,85050.0,10.765,10.8256,10.765,10.8155,85050.0
2005-05-26 10:35:00,21.43,21.48,21.42,21.46,110025.0,10.8155,10.8407,10.8105,10.8306,110025.0
2005-05-26 10:40:00,21.46,21.46,21.39,21.39,29362.5,10.8306,10.8306,10.7953,10.7953,29362.5
2005-05-26 10:45:00,21.37,21.42,21.35,21.35,49950.0,10.7852,10.8105,10.7751,10.7751,49950.0
2005-05-26 10:50:00,21.35,21.35,21.28,21.29,26325.0,10.7751,10.7751,10.7398,10.7448,26325.0
2005-05-26 10:55:00,21.29,21.37,21.29,21.36,17550.0,10.7448,10.7852,10.7448,10.7802,17550.0
2005-05-26 11:00:00,21.34,21.35,21.31,21.31,11137.5,10.7701,10.7751,10.7549,10.7549,11137.5
2005-05-26 11:05:00,21.31,21.31,21.28,21.28,10462.5,10.7549,10.7549,10.7398,10.7398,10462.5
2005-05-26 11:10:00,21.28,21.3,21.28,21.29,5737.5,10.7398,10.7499,10.7398,10.7448,5737.5
2005-05-26 11:15:00,21.29,21.32,21.28,21.32,21600.0,10.7448,10.76,10.7398,10.76,21600.0
2005-05-26 11:20:00,21.32,21.34,21.29,21.33,31050.0,10.76,10.7701,10.7448,10.765,31050.0
2005-05-26 11:25:00,21.33,21.33,21.31,21.31,44887.5,10.765,10.765,10.7549,10.7549,44887.5
2005-05-26 11:30:00,21.31,21.33,20.94,20.94,28350.0,10.7549,10.765,10.5682,10.5682,28350.0
2005-05-26 11:35:00,20.94,21.33,20.94,21.33,20250.0,10.5682,10.765,10.5682,10.765,20250.0
2005-05-26 11:40:00,21.33,21.33,21.31,21.31,7762.5,10.765,10.765,10.7549,10.7549,7762.5
2005-05-26 11:45:00,21.31,21.33,21.29,21.32,15862.5,10.7549,10.765,10.7448,10.76,15862.5
2005-05-26 11:50:00,21.33,21.33,21.32,21.32,7087.5,10.765,10.765,10.76,10.76,7087.5
2005-05-26 11:55:00,21.33,21.34,21.33,21.34,25650.0,10.765,10.7701,10.765,10.7701,25650.0
2005-05-26 12:00:00,21.33,21.34,21.3,21.3,8775.0,10.765,10.7701,10.7499,10.7499,8775.0
2005-05-26 12:05:00,21.3,21.31,21.28,21.29,21262.5,10.7499,10.7549,10.7398,10.7448,21262.5
2005-05-26 12:10:00,21.29,21.32,21.29,21.32,7087.5,10.7448,10.76,10.7448,10.76,7087.5
2005-05-26 12:15:00,21.31,21.32,21.3,21.32,6075.0,10.7549,10.76,10.7499,10.76,6075.0
2005-05-26 12:20:00,21.31,21.32,21.31,21.31,5737.5,10.7549,10.76,10.7549,10.7549,5737.5
2005-05-26 12:25:00,21.31,21.32,21.28,21.28,23625.0,10.7549,10.76,10.7398,10.7398,23625.0
2005-05-26 12:30:00,21.28,21.29,21.28,21.28,5400.0,10.7398,10.7448,10.7398,10.7398,5400.0
2005-05-26 12:35:00,21.28,21.28,21.27,21.28,6750.0,10.7398,10.7398,10.7348,10.7398,6750.0
2005-05-26 12:40:00,21.29,21.3,21.29,21.3,9112.5,10.7448,10.7499,10.7448,10.7499,9112.5
2005-05-26 12:45:00,21.3,21.3,21.29,21.29,8775.0,10.7499,10.7499,10.7448,10.7448,8775.0
2005-05-26 12:50:00,21.29,21.3,21.29,21.3,12150.0,10.7448,10.7499,10.7448,10.7499,12150.0
2005-05-26 12:55:00,21.3,21.31,21.29,21.31,8437.5,10.7499,10.7549,10.7448,10.7549,8437.5
2005-05-26 13:00:00,21.32,21.32,21.3,21.3,14175.0,10.76,10.76,10.7499,10.7499,14175.0
2005-05-26 13:05:00,21.3,21.33,21.3,21.32,11812.5,10.7499,10.765,10.7499,10.76,11812.5
2005-05-26 13:10:00,21.32,21.32,21.32,21.32,2362.5,10.76,10.76,10.76,10.76,2362.5
2005-05-26 13:15:00,21.32,21.32,21.26,21.26,27337.5,10.76,10.76,10.7297,10.7297,27337.5
2005-05-26 13:20:00,21.26,21.26,21.21,21.23,22275.0,10.7297,10.7297,10.7045,10.7146,22275.0
2005-05-26 13:25:00,21.23,21.23,21.22,21.23,1350.0,10.7146,10.7146,10.7095,10.7146,1350.0
2005-05-26 13:30:00,21.23,21.24,21.22,21.24,15187.5,10.7146,10.7196,10.7095,10.7196,15187.5
2005-05-26 13:35:00,21.24,21.28,21.24,21.28,13837.5,10.7196,10.7398,10.7196,10.7398,13837.5
2005-05-26 13:40:00,21.27,21.29,21.27,21.29,27000.0,10.7348,10.7448,10.7348,10.7448,27000.0
2005-05-26 13:45:00,21.28,21.29,21.28,21.29,10125.0,10.7398,10.7448,10.7398,10.7448,10125.0
2005-05-26 13:50:00,21.3,21.32,21.29,21.3,45900.0,10.7499,10.76,10.7448,10.7499,45900.0
2005-05-26 13:55:00,21.3,21.3,21.3,21.3,4387.5,10.7499,10.7499,10.7499,10.7499,4387.5
2005-05-26 14:00:00,21.3,21.3,21.28,21.29,8775.0,10.7499,10.7499,10.7398,10.7448,8775.0
2005-05-26 14:05:00,21.29,21.32,21.29,21.31,35100.0,10.7448,10.76,10.7448,10.7549,35100.0
2005-05-26 14:10:00,21.32,21.33,21.3,21.31,20587.5,10.76,10.765,10.7499,10.7549,20587.5
2005-05-26 14:15:00,21.31,21.32,21.29,21.3,21937.5,10.7549,10.76,10.7448,10.7499,21937.5
2005-05-26 14:20:00,21.3,21.31,21.29,21.3,21937.5,10.7499,10.7549,10.7448,10.7499,21937.5
2005-05-26 14:25:00,21.3,21.33,21.3,21.31,23962.5,10.7499,10.765,10.7499,10.7549,23962.5
2005-05-26 14:30:00,21.31,21.33,21.3,21.31,22950.0,10.7549,10.765,10.7499,10.7549,22950.0
2005-05-26 14:35:00,21.31,21.32,21.29,21.3,23962.5,10.7549,10.76,10.7448,10.7499,23962.5
2005-05-26 14:40:00,21.31,21.31,21.29,21.31,5062.5,10.7549,10.7549,10.7448,10.7549,5062.5
2005-05-26 14:45:00,21.31,21.31,21.29,21.31,11475.0,10.7549,10.7549,10.7448,10.7549,11475.0
2005-05-26 14:50:00,21.3,21.31,21.27,21.28,18900.0,10.7499,10.7549,10.7348,10.7398,18900.0
2005-05-26 14:55:00,21.27,21.31,21.27,21.31,14175.0,10.7348,10.7549,10.7348,10.7549,14175.0
2005-05-26 15:00:00,21.31,21.33,21.31,21.33,30037.5,10.7549,10.765,10.7549,10.765,30037.5
2005-05-26 15:05:00,21.33,21.33,21.32,21.32,9112.5,10.765,10.765,10.76,10.76,9112.5
2005-05-26 15:10:00,21.32,21.35,21.32,21.34,10800.0,10.76,10.7751,10.76,10.7701,10800.0
2005-05-26 15:15:00,21.34,21.35,21.33,21.34,16537.5,10.7701,10.7751,10.765,10.7701,16537.5
2005-05-26 15:20:00,21.34,21.39,21.34,21.37,34425.0,10.7701,10.7953,10.7701,10.7852,34425.0
2005-05-26 15:25:00,21.35,21.38,21.34,21.37,32062.5,10.7751,10.7903,10.7701,10.7852,32062.5
2005-05-26 15:30:00,21.37,21.38,21.34,21.34,41512.5,10.7852,10.7903,10.7701,10.7701,41512.5
2005-05-26 15:35:00,21.35,21.39,21.35,21.38,25650.0,10.7751,10.7953,10.7751,10.7903,25650.0
2005-05-26 15:40:00,21.38,21.39,21.36,21.36,23287.5,10.7903,10.7953,10.7802,10.7802,23287.5
2005-05-26 15:45:00,21.35,21.36,21.34,21.34,22950.0,10.7751,10.7802,10.7701,10.7701,22950.0
2005-05-26 15:50:00,21.35,21.35,21.33,21.33,39825.0,10.7751,10.7751,10.765,10.765,39825.0
2005-05-26 15:55:00,21.33,21.35,21.32,21.35,61425.0,10.765,10.7751,10.76,10.7751,61425.0
2005-05-27 09:30:00,21.44,21.44,21.37,21.42,71212.5,10.8206,10.8206,10.7852,10.8105,71212.5
2005-05-27 09:35:00,21.43,21.54,21.43,21.54,31725.0,10.8155,10.871,10.8155,10.871,31725.0
2005-05-27 09:40:00,21.54,21.54,21.45,21.47,31050.0,10.871,10.871,10.8256,10.8357,31050.0
2005-05-27 09:45:00,21.47,21.5,21.47,21.48,31050.0,10.8357,10.8508,10.8357,10.8407,31050.0
2005-05-27 09:50:00,21.48,21.48,21.4,21.45,24637.5,10.8407,10.8407,10.8004,10.8256,24637.5
2005-05-27 09:55:00,21.45,21.48,21.38,21.43,43875.0,10.8256,10.8407,10.7903,10.8155,43875.0
2005-05-27 10:00:00,21.41,21.44,21.38,21.43,55012.5,10.8054,10.8206,10.7903,10.8155,55012.5
2005-05-27 10:05:00,21.43,21.43,21.33,21.36,42525.0,10.8155,10.8155,10.765,10.7802,42525.0
2005-05-27 10:10:00,21.35,21.39,21.34,21.35,19237.5,10.7751,10.7953,10.7701,10.7751,19237.5
2005-05-27 10:15:00,21.35,21.36,21.32,21.33,28012.5,10.7751,10.7802,10.76,10.765,28012.5
2005-05-27 10:20:00,21.32,21.37,21.29,21.37,28012.5,10.76,10.7852,10.7448,10.7852,28012.5
2005-05-27 10:25:00,21.37,21.42,21.37,21.4,28687.5,10.7852,10.8105,10.7852,10.8004,28687.5
2005-05-27 10:30:00,21.41,21.41,21.32,21.34,22275.0,10.8054,10.8054,10.76,10.7701,22275.0
2005-05-27 10:35:00,21.35,21.37,21.32,21.34,15525.0,10.7751,10.7852,10.76,10.7701,15525.0
2005-05-27 10:40:00,21.35,21.37,21.35,21.36,9112.5,10.7751,10.7852,10.7751,10.7802,9112.5
2005-05-27 10:45:00,21.36,21.36,21.31,21.36,17550.0,10.7802,10.7802,10.7549,10.7802,17550.0
2005-05-27 10:50:00,21.35,21.39,21.35,21.39,6075.0,10.7751,10.7953,10.7751,10.7953,6075.0
2005-05-27 10:55:00,21.39,21.42,21.39,21.41,10125.0,10.7953,10.8105,10.7953,10.8054,10125.0
2005-05-27 11:00:00,21.4,21.43,21.4,21.42,16875.0,10.8004,10.8155,10.8004,10.8105,16875.0
2005-05-27 11:05:00,21.42,21.43,21.42,21.43,5737.5,10.8105,10.8155,10.8105,10.8155,5737.5
2005-05-27 11:10:00,21.42,21.43,21.42,21.43,4050.0,10.8105,10.8155,10.8105,10.8155,4050.0
2005-05-27 11:15:00,21.42,21.43,21.42,21.43,1350.0,10.8105,10.8155,10.8105,10.8155,1350.0
2005-05-27 11:20:00,21.43,21.43,21.42,21.43,6075.0,10.8155,10.8155,10.8105,10.8155,6075.0
2005-05-27 11:25:00,21.42,21.43,21.42,21.42,11475.0,10.8105,10.8155,10.8105,10.8105,11475.0
2005-05-27 11:30:00,21.42,21.43,21.42,21.42,8100.0,10.8105,10.8155,10.8105,10.8105,8100.0
2005-05-27 11:35:00,21.43,21.44,21.42,21.44,8775.0,10.8155,10.8206,10.8105,10.8206,8775.0
2005-05-27 11:40:00,21.44,21.44,21.43,21.43,1687.5,10.8206,10.8206,10.8155,10.8155,1687.5
2005-05-27 11:45:00,21.43,21.43,21.42,21.43,12487.5,10.8155,10.8155,10.8105,10.8155,12487.5
2005-05-27 11:50:00,21.44,21.44,21.43,21.43,7087.5,10.8206,10.8206,10.8155,10.8155,7087.5
2005-05-27 11:55:00,21.43,21.43,21.42,21.42,8775.0,10.8155,10.8155,10.8105,10.8105,8775.0
2005-05-27 12:00:00,21.42,21.44,21.42,21.42,17212.5,10.8105,10.8206,10.8105,10.8105,17212.5
2005-05-27 12:05:00,21.42,21.43,21.4,21.41,19912.5,10.8105,10.8155,10.8004,10.8054,19912.5
2005-05-27 12:10:00,21.4,21.43,21.39,21.43,11475.0,10.8004,10.8155,10.7953,10.8155,11475.0
2005-05-27 12:15:00,21.41,21.43,21.4,21.41,7087.5,10.8054,10.8155,10.8004,10.8054,7087.5
2005-05-27 12:20:00,21.4,21.43,21.4,21.41,14512.5,10.8004,10.8155,10.8004,10.8054,14512.5
2005-05-27 12:25:00,21.4,21.42,21.4,21.4,9112.5,10.8004,10.8105,10.8004,10.8004,9112.5
2005-05-27 12:30:00,21.4,21.41,21.4,21.41,2700.0,10.8004,10.8054,10.8004,10.8054,2700.0
2005-05-27 12:35:00,21.4,21.4,21.37,21.38,8437.5,10.8004,10.8004,10.7852,10.7903,8437.5
2005-05-27 12:40:00,21.38,21.4,21.38,21.4,4050.0,10.7903,10.8004,10.7903,10.8004,4050.0
2005-05-27 12:45:00,21.39,21.4,21.38,21.38,4387.5,10.7953,10.8004,10.7903,10.7903,4387.5
2005-05-27 12:50:00,21.38,21.4,21.38,21.4,3037.5,10.7903,10.8004,10.7903,10.8004,3037.5
2005-05-27 12:55:00,21.4,21.43,21.4,21.43,4387.5,10.8004,10.8155,10.8004,10.8155,4387.5
2005-05-27 13:00:00,21.43,21.43,21.4,21.41,19912.5,10.8155,10.8155,10.8004,10.8054,19912.5
2005-05-27 13:05:00,21.41,21.44,21.41,21.44,8775.0,10.8054,10.8206,10.8054,10.8206,8775.0
2005-05-27 13:10:00,21.44,21.44,21.42,21.43,14850.0,10.8206,10.8206,10.8105,10.8155,14850.0
2005-05-27 13:15:00,21.43,21.43,21.42,21.42,6075.0,10.8155,10.8155,10.8105,10.8105,6075.0
2005-05-27 13:20:00,21.43,21.45,21.42,21.42,11475.0,10.8155,10.8256,10.8105,10.8105,11475.0
2005-05-27 13:25:00,21.43,21.43,21.4,21.4,6412.5,10.8155,10.8155,10.8004,10.8004,6412.5
2005-05-27 13:30:00,21.39,21.39,21.39,21.39,2025.0,10.7953,10.7953,10.7953,10.7953,2025.0
2005-05-27 13:35:00,21.4,21.42,21.4,21.4,5400.0,10.8004,10.8105,10.8004,10.8004,5400.0
2005-05-27 13:40:00,21.4,21.4,21.4,21.4,675.0,10.8004,10.8004,10.8004,10.8004,675.0
2005-05-27 13:45:00,21.4,21.4,21.4,21.4,3712.5,10.8004,10.8004,10.8004,10.8004,3712.5
2005-05-27 13:50:00,21.38,21.39,21.37,21.37,1687.5,10.7903,10.7953,10.7852,10.7852,1687.5
2005-05-27 13:55:00,21.37,21.38,21.37,21.38,4725.0,10.7852,10.7903,10.7852,10.7903,4725.0
2005-05-27 14:00:00,21.38,21.38,21.37,21.38,2362.5,10.7903,10.7903,10.7852,10.7903,2362.5
2005-05-27 14:05:00,21.38,21.4,21.33,21.34,25650.0,10.7903,10.8004,10.765,10.7701,25650.0
2005-05-27 14:10:00,21.34,21.34,21.34,21.34,6075.0,10.7701,10.7701,10.7701,10.7701,6075.0
2005-05-27 14:15:00,21.34,21.4,21.34,21.38,35437.5,10.7701,10.8004,10.7701,10.7903,35437.5
2005-05-27 14:20:00,21.4,21.41,21.37,21.37,27675.0,10.8004,10.8054,10.7852,10.7852,27675.0
2005-05-27 14:25:00,21.37,21.38,21.37,21.37,4725.0,10.7852,10.7903,10.7852,10.7852,4725.0
2005-05-27 14:30:00,21.37,21.38,21.35,21.35,20587.5,10.7852,10.7903,10.7751,10.7751,20587.5
2005-05-27 14:35:00,21.35,21.36,21.35,21.36,28687.5,10.7751,10.7802,10.7751,10.7802,28687.5
2005-05-27 14:40:00,21.35,21.35,21.35,21.35,18562.5,10.7751,10.7751,10.7751,10.7751,18562.5
2005-05-27 14:45:00,21.37,21.42,21.37,21.39,27337.5,10.7852,10.8105,10.7852,10.7953,27337.5
2005-05-27 14:50:00,21.4,21.4,21.38,21.39,8437.5,10.8004,10.8004,10.7903,10.7953,8437.5
2005-05-27 14:55:00,21.4,21.43,21.39,21.42,14175.0,10.8004,10.8155,10.7953,10.8105,14175.0
2005-05-27 15:00:00,21.42,21.42,21.4,21.4,12487.5,10.8105,10.8105,10.8004,10.8004,12487.5
2005-05-27 15:05:00,21.4,21.4,21.4,21.4,8100.0,10.8004,10.8004,10.8004,10.8004,8100.0
2005-05-27 15:10:00,21.38,21.38,21.37,21.37,5062.5,10.7903,10.7903,10.7852,10.7852,5062.5
2005-05-27 15:15:00,21.38,21.42,21.38,21.42,13837.5,10.7903,10.8105,10.7903,10.8105,13837.5
2005-05-27 15:20:00,21.42,21.42,21.4,21.4,8100.0,10.8105,10.8105,10.8004,10.8004,8100.0
2005-05-27 15:25:00,21.41,21.41,21.39,21.39,9112.5,10.8054,10.8054,10.7953,10.7953,9112.5
2005-05-27 15:30:00,21.39,21.39,21.39,21.39,7425.0,10.7953,10.7953,10.7953,10.7953,7425.0
2005-05-27 15:35:00,21.39,21.39,21.37,21.37,11475.0,10.7953,10.7953,10.7852,10.7852,11475.0
2005-05-27 15:40:00,21.37,21.39,21.37,21.39,20250.0,10.7852,10.7953,10.7852,10.7953,20250.0
2005-05-27 15:45:00,21.39,21.4,21.36,21.36,12825.0,10.7953,10.8004,10.7802,10.7802,12825.0
2005-05-27 15:50:00,21.36,21.37,21.33,21.33,25987.5,10.7802,10.7852,10.765,10.765,25987.5
2005-05-27 15:55:00,21.33,21.37,21.33,21.37,51975.0,10.765,10.7852,10.765,10.7852,51975.0
2005-05-31 09:30:00,21.22,21.28,21.19,21.22,63450.0,10.7095,10.7398,10.6944,10.7095,63450.0
2005-05-31 09:35:00,21.19,21.23,21.19,21.22,18225.0,10.6944,10.7146,10.6944,10.7095,18225.0
2005-05-31 09:40:00,21.21,21.22,21.14,21.16,79312.5,10.7045,10.7095,10.6691,10.6792,79312.5
2005-05-31 09:45:00,21.16,21.16,21.09,21.09,35775.0,10.6792,10.6792,10.6439,10.6439,35775.0
2005-05-31 09:50:00,21.09,21.17,21.06,21.17,43875.0,10.6439,10.6843,10.6288,10.6843,43875.0
2005-05-31 09:55:00,21.18,21.18,21.06,21.07,28350.0,10.6893,10.6893,10.6288,10.6338,28350.0
2005-05-31 10:00:00,21.07,21.14,21.07,21.11,51300.0,10.6338,10.6691,10.6338,10.654,51300.0
2005-05-31 10:05:00,21.1,21.11,21.03,21.04,53325.0,10.649,10.654,10.6136,10.6187,53325.0
2005-05-31 10:10:00,21.04,21.08,21.01,21.07,16200.0,10.6187,10.6389,10.6035,10.6338,16200.0
2005-05-31 10:15:00,21.07,21.07,21.01,21.01,14175.0,10.6338,10.6338,10.6035,10.6035,14175.0
2005-05-31 10:20:00,21.01,21.04,21.01,21.01,22612.5,10.6035,10.6187,10.6035,10.6035,22612.5
2005-05-31 10:25:00,21.01,21.03,21.01,21.03,23962.5,10.6035,10.6136,10.6035,10.6136,23962.5
2005-05-31 10:30:00,21.03,21.05,21.03,21.05,17887.5,10.6136,10.6237,10.6136,10.6237,17887.5
2005-05-31 10:35:00,21.05,21.05,21.01,21.01,32400.0,10.6237,10.6237,10.6035,10.6035,32400.0
2005-05-31 10:40:00,21.01,21.02,21.01,21.01,12825.0,10.6035,10.6086,10.6035,10.6035,12825.0
2005-05-31 10:45:00,21.02,21.02,20.97,21.0,38137.5,10.6086,10.6086,10.5833,10.5985,38137.5
2005-05-31 10:50:00,21.0,21.0,20.97,20.97,21262.5,10.5985,10.5985,10.5833,10.5833,21262.5
2005-05-31 10:55:00,20.97,20.97,20.9,20.92,35437.5,10.5833,10.5833,10.548,10.5581,35437.5
2005-05-31 11:00:00,20.92,20.93,20.9,20.91,47250.0,10.5581,10.5632,10.548,10.5531,47250.0
2005-05-31 11:05:00,20.92,20.96,20.86,20.86,65137.5,10.5581,10.5783,10.5278,10.5278,65137.5
2005-05-31 11:10:00,20.87,20.87,20.84,20.85,34762.5,10.5329,10.5329,10.5177,10.5228,34762.5
2005-05-31 11:15:00,20.86,20.89,20.83,20.87,51300.0,10.5278,10.543,10.5127,10.5329,51300.0
2005-05-31 11:20:00,20.87,20.9,20.86,20.89,19237.5,10.5329,10.548,10.5278,10.543,19237.5
2005-05-31 11:25:00,20.89,20.94,20.87,20.94,40500.0,10.543,10.5682,10.5329,10.5682,40500.0
2005-05-31 11:30:00,20.93,20.96,20.92,20.95,32062.5,10.5632,10.5783,10.5581,10.5733,32062.5
2005-05-31 11:35:00,20.96,20.96,20.95,20.96,22950.0,10.5783,10.5783,10.5733,10.5783,22950.0
2005-05-31 11:40:00,20.96,20.97,20.96,20.96,12150.0,10.5783,10.5833,10.5783,10.5783,12150.0
2005-05-31 11:45:00,20.97,20.97,20.96,20.97,5062.5,10.5833,10.5833,10.5783,10.5833,5062.5
2005-05-31 11:50:00,20.97,20.97,20.97,20.97,4387.5,10.5833,10.5833,10.5833,10.5833,4387.5
2005-05-31 11:55:00,20.97,20.97,20.97,20.97,10800.0,10.5833,10.5833,10.5833,10.5833,10800.0
2005-05-31 12:00:00,20.97,20.97,20.96,20.96,14850.0,10.5833,10.5833,10.5783,10.5783,14850.0
2005-05-31 12:05:00,20.97,20.97,20.95,20.95,23625.0,10.5833,10.5833,10.5733,10.5733,23625.0
2005-05-31 12:10:00,20.95,20.96,20.95,20.96,21600.0,10.5733,10.5783,10.5733,10.5783,21600.0
2005-05-31 12:15:00,20.97,20.98,20.95,20.97,18225.0,10.5833,10.5884,10.5733,10.5833,18225.0
2005-05-31 12:20:00,20.97,20.97,20.96,20.97,6412.5,10.5833,10.5833,10.5783,10.5833,6412.5
2005-05-31 12:25:00,20.97,20.99,20.97,20.98,11137.5,10.5833,10.5934,10.5833,10.5884,11137.5
2005-05-31 12:30:00,20.98,20.99,20.97,20.98,5737.5,10.5884,10.5934,10.5833,10.5884,5737.5
2005-05-31 12:35:00,20.98,20.98,20.95,20.96,3712.5,10.5884,10.5884,10.5733,10.5783,3712.5
2005-05-31 12:40:00,20.96,20.97,20.95,20.96,4387.5,10.5783,10.5833,10.5733,10.5783,4387.5
2005-05-31 12:45:00,20.95,20.96,20.95,20.95,5400.0,10.5733,10.5783,10.5733,10.5733,5400.0
2005-05-31 12:50:00,20.95,20.95,20.94,20.95,12487.5,10.5733,10.5733,10.5682,10.5733,12487.5
2005-05-31 12:55:00,20.95,20.98,20.95,20.98,5062.5,10.5733,10.5884,10.5733,10.5884,5062.5
2005-05-31 13:00:00,20.98,20.99,20.97,20.99,5400.0,10.5884,10.5934,10.5833,10.5934,5400.0
2005-05-31 13:05:00,20.98,21.0,20.96,20.96,11137.5,10.5884,10.5985,10.5783,10.5783,11137.5
2005-05-31 13:10:00,20.97,20.97,20.96,20.96,4050.0,10.5833,10.5833,10.5783,10.5783,4050.0
2005-05-31 13:15:00,20.96,20.96,20.94,20.95,9450.0,10.5783,10.5783,10.5682,10.5733,9450.0
2005-05-31 13:20:00,20.95,21.0,20.94,20.94,24300.0,10.5733,10.5985,10.5682,10.5682,24300.0
2005-05-31 13:25:00,20.95,20.95,20.95,20.95,1687.5,10.5733,10.5733,10.5733,10.5733,1687.5
2005-05-31 13:30:00,20.94,20.94,20.94,20.94,5737.5,10.5682,10.5682,10.5682,10.5682,5737.5
2005-05-31 13:35:00,20.94,20.97,20.94,20.95,11475.0,10.5682,10.5833,10.5682,10.5733,11475.0
2005-05-31 13:40:00,20.95,20.95,20.93,20.93,10800.0,10.5733,10.5733,10.5632,10.5632,10800.0
2005-05-31 13:45:00,20.93,20.94,20.93,20.93,6412.5,10.5632,10.5682,10.5632,10.5632,6412.5
2005-05-31 13:50:00,20.94,20.99,20.94,20.98,12150.0,10.5682,10.5934,10.5682,10.5884,12150.0
2005-05-31 13:55:00,20.98,20.98,20.97,20.98,3375.0,10.5884,10.5884,10.5833,10.5884,3375.0
2005-05-31 14:00:00,20.97,21.01,20.97,20.97,21262.5,10.5833,10.6035,10.5833,10.5833,21262.5
2005-05-31 14:05:00,20.96,20.96,20.95,20.96,13162.5,10.5783,10.5783,10.5733,10.5783,13162.5
2005-05-31 14:10:00,20.95,20.95,20.95,20.95,6412.5,10.5733,10.5733,10.5733,10.5733,6412.5
2005-05-31 14:15:00,20.95,20.95,20.95,20.95,12487.5,10.5733,10.5733,10.5733,10.5733,12487.5
2005-05-31 14:20:00,20.95,20.98,20.95,20.98,15862.5,10.5733,10.5884,10.5733,10.5884,15862.5
2005-05-31 14:25:00,20.97,20.98,20.95,20.96,10462.5,10.5833,10.5884,10.5733,10.5783,10462.5
2005-05-31 14:30:00,20.96,21.04,20.96,21.03,27337.5,10.5783,10.6187,10.5783,10.6136,27337.5
2005-05-31 14:35:00,21.03,21.04,20.99,21.01,22612.5,10.6136,10.6187,10.5934,10.6035,22612.5
2005-05-31 14:40:00,21.0,21.03,21.0,21.01,13837.5,10.5985,10.6136,10.5985,10.6035,13837.5
2005-05-31 14:45:00,21.01,21.02,21.01,21.02,3375.0,10.6035,10.6086,10.6035,10.6086,3375.0
2005-05-31 14:50:00,21.01,21.03,21.01,21.03,16537.5,10.6035,10.6136,10.6035,10.6136,16537.5
2005-05-31 14:55:00,21.03,21.04,21.03,21.04,14850.0,10.6136,10.6187,10.6136,10.6187,14850.0
2005-05-31 15:00:00,21.04,21.06,21.03,21.05,29025.0,10.6187,10.6288,10.6136,10.6237,29025.0
2005-05-31 15:05:00,21.05,21.05,21.03,21.04,25650.0,10.6237,10.6237,10.6136,10.6187,25650.0
2005-05-31 15:10:00,21.04,21.05,21.03,21.05,13837.5,10.6187,10.6237,10.6136,10.6237,13837.5
2005-05-31 15:15:00,21.05,21.11,21.05,21.08,77962.5,10.6237,10.654,10.6237,10.6389,77962.5
2005-05-31 15:20:00,21.08,21.08,21.07,21.08,16875.0,10.6389,10.6389,10.6338,10.6389,16875.0
2005-05-31 15:25:00,21.08,21.09,21.04,21.05,40500.0,10.6389,10.6439,10.6187,10.6237,40500.0
2005-05-31 15:30:00,21.04,21.06,21.0,21.06,51300.0,10.6187,10.6288,10.5985,10.6288,51300.0
2005-05-31 15:35:00,21.05,21.06,21.02,21.05,33412.5,10.6237,10.6288,10.6086,10.6237,33412.5
2005-05-31 15:40:00,21.04,21.04,20.96,20.96,35100.0,10.6187,10.6187,10.5783,10.5783,35100.0
2005-05-31 15:45:00,20.96,20.99,20.96,20.99,30037.5,10.5783,10.5934,10.5783,10.5934,30037.5
2005-05-31 15:50:00,20.99,21.01,20.98,21.01,38475.0,10.5934,10.6035,10.5884,10.6035,38475.0
2005-05-31 15:55:00,21.02,21.02,20.98,20.98,85387.5,10.6086,10.6086,10.5884,10.5884,85387.5
2005-06-01 09:30:00,20.93,20.97,20.9,20.91,78975.0,10.5632,10.5833,10.548,10.5531,78975.0
2005-06-01 09:35:00,20.9,20.92,20.89,20.89,21937.5,10.548,10.5581,10.543,10.543,21937.5
2005-06-01 09:40:00,20.89,20.89,20.83,20.86,40500.0,10.543,10.543,10.5127,10.5278,40500.0
2005-06-01 09:45:00,20.86,20.86,20.81,20.84,87075.0,10.5278,10.5278,10.5026,10.5177,87075.0
2005-06-01 09:50:00,20.85,20.9,20.84,20.84,93150.0,10.5228,10.548,10.5177,10.5177,93150.0
2005-06-01 09:55:00,20.85,20.9,20.84,20.89,27337.5,10.5228,10.548,10.5177,10.543,27337.5
2005-06-01 10:00:00,20.86,20.96,20.86,20.96,45225.0,10.5278,10.5783,10.5278,10.5783,45225.0
2005-06-01 10:05:00,20.96,21.19,20.96,21.19,121162.5,10.5783,10.6944,10.5783,10.6944,121162.5
2005-06-01 10:10:00,21.17,21.22,21.03,21.22,111712.5,10.6843,10.7095,10.6136,10.7095,111712.5
2005-06-01 10:15:00,21.22,21.28,21.2,21.23,64800.0,10.7095,10.7398,10.6994,10.7146,64800.0
2005-06-01 10:20:00,21.24,21.27,21.2,21.21,30712.5,10.7196,10.7348,10.6994,10.7045,30712.5
2005-06-01 10:25:00,21.21,21.25,21.21,21.24,33412.5,10.7045,10.7247,10.7045,10.7196,33412.5
2005-06-01 10:30:00,21.22,21.28,21.22,21.26,68175.0,10.7095,10.7398,10.7095,10.7297,68175.0
2005-06-01 10:35:00,21.25,21.28,21.22,21.22,28687.5,10.7247,10.7398,10.7095,10.7095,28687.5
2005-06-01 10:40:00,21.23,21.26,21.21,21.25,33075.0,10.7146,10.7297,10.7045,10.7247,33075.0
2005-06-01 10:45:00,21.24,21.26,21.22,21.23,15862.5,10.7196,10.7297,10.7095,10.7146,15862.5
2005-06-01 10:50:00,21.22,21.26,21.2,21.2,29362.5,10.7095,10.7297,10.6994,10.6994,29362.5
2005-06-01 10:55:00,21.22,21.26,21.22,21.23,14512.5,10.7095,10.7297,10.7095,10.7146,14512.5
2005-06-01 11:00:00,21.23,21.27,21.23,21.27,13162.5,10.7146,10.7348,10.7146,10.7348,13162.5
2005-06-01 11:05:00,21.26,21.27,21.24,21.24,21262.5,10.7297,10.7348,10.7196,10.7196,21262.5
2005-06-01 11:10:00,21.24,21.27,21.24,21.27,15862.5,10.7196,10.7348,10.7196,10.7348,15862.5
2005-06-01 11:15:00,21.27,21.37,21.27,21.35,56362.5,10.7348,10.7852,10.7348,10.7751,56362.5
2005-06-01 11:20:00,21.33,21.37,21.33,21.34,29362.5,10.765,10.7852,10.765,10.7701,29362.5
2005-06-01 11:25:00,21.34,21.38,21.34,21.35,24637.5,10.7701,10.7903,10.7701,10.7751,24637.5
2005-06-01 11:30:00,21.35,21.38,21.35,21.35,36112.5,10.7751,10.7903,10.7751,10.7751,36112.5
2005-06-01 11:35:00,21.35,21.35,21.34,21.35,16537.5,10.7751,10.7751,10.7701,10.7751,16537.5
2005-06-01 11:40:00,21.35,21.35,21.33,21.33,41850.0,10.7751,10.7751,10.765,10.765,41850.0
2005-06-01 11:45:00,21.33,21.35,21.27,21.29,36787.5,10.765,10.7751,10.7348,10.7448,36787.5
2005-06-01 11:50:00,21.28,21.32,21.26,21.32,14175.0,10.7398,10.76,10.7297,10.76,14175.0
2005-06-01 11:55:00,21.32,21.32,21.31,21.31,5737.5,10.76,10.76,10.7549,10.7549,5737.5
2005-06-01 12:00:00,21.3,21.3,21.25,21.29,45225.0,10.7499,10.7499,10.7247,10.7448,45225.0
2005-06-01 12:05:00,21.28,21.3,21.27,21.27,15525.0,10.7398,10.7499,10.7348,10.7348,15525.0
2005-06-01 12:10:00,21.27,21.29,21.26,21.27,17212.5,10.7348,10.7448,10.7297,10.7348,17212.5
2005-06-01 12:15:00,21.27,21.29,21.27,21.27,10125.0,10.7348,10.7448,10.7348,10.7348,10125.0
2005-06-01 12:20:00,21.27,21.27,21.25,21.25,3375.0,10.7348,10.7348,10.7247,10.7247,3375.0
2005-06-01 12:25:00,21.25,21.27,21.23,21.23,22275.0,10.7247,10.7348,10.7146,10.7146,22275.0
2005-06-01 12:30:00,21.23,21.23,21.22,21.22,20587.5,10.7146,10.7146,10.7095,10.7095,20587.5
2005-06-01 12:35:00,21.22,21.23,21.22,21.22,5062.5,10.7095,10.7146,10.7095,10.7095,5062.5
2005-06-01 12:40:00,21.22,21.23,21.19,21.21,10800.0,10.7095,10.7146,10.6944,10.7045,10800.0
2005-06-01 12:45:00,21.19,21.23,21.14,21.17,68512.5,10.6944,10.7146,10.6691,10.6843,68512.5
2005-06-01 12:50:00,21.15,21.21,21.15,21.2,18225.0,10.6742,10.7045,10.6742,10.6994,18225.0
2005-06-01 12:55:00,21.21,21.25,21.21,21.25,11475.0,10.7045,10.7247,10.7045,10.7247,11475.0
2005-06-01 13:00:00,21.24,21.24,21.23,21.23,24300.0,10.7196,10.7196,10.7146,10.7146,24300.0
2005-06-01 13:05:00,21.23,21.27,21.23,21.27,12825.0,10.7146,10.7348,10.7146,10.7348,12825.0
2005-06-01 13:10:00,21.26,21.26,21.24,21.25,15862.5,10.7297,10.7297,10.7196,10.7247,15862.5
2005-06-01 13:15:00,21.24,21.29,21.24,21.26,51300.0,10.7196,10.7448,10.7196,10.7297,51300.0
2005-06-01 13:20:00,21.26,21.29,21.26,21.28,17887.5,10.7297,10.7448,10.7297,10.7398,17887.5
2005-06-01 13:25:00,21.27,21.28,21.26,21.26,34425.0,10.7348,10.7398,10.7297,10.7297,34425.0
2005-06-01 13:30:00,21.26,21.27,21.24,21.24,10125.0,10.7297,10.7348,10.7196,10.7196,10125.0
2005-06-01 13:35:00,21.24,21.24,21.21,21.23,10462.5,10.7196,10.7196,10.7045,10.7146,10462.5
2005-06-01 13:40:00,21.21,21.29,21.21,21.24,23625.0,10.7045,10.7448,10.7045,10.7196,23625.0
2005-06-01 13:45:00,21.24,21.26,21.23,21.26,6412.5,10.7196,10.7297,10.7146,10.7297,6412.5
2005-06-01 13:50:00,21.26,21.27,21.26,21.26,27337.5,10.7297,10.7348,10.7297,10.7297,27337.5
2005-06-01 13:55:00,21.25,21.27,21.24,21.27,14512.5,10.7247,10.7348,10.7196,10.7348,14512.5
2005-06-01 14:00:00,21.27,21.3,21.25,21.27,16875.0,10.7348,10.7499,10.7247,10.7348,16875.0
2005-06-01 14:05:00,21.27,21.27,21.24,21.25,11812.5,10.7348,10.7348,10.7196,10.7247,11812.5
2005-06-01 14:10:00,21.25,21.26,21.25,21.26,13500.0,10.7247,10.7297,10.7247,10.7297,13500.0
2005-06-01 14:15:00,21.26,21.26,21.22,21.23,51975.0,10.7297,10.7297,10.7095,10.7146,51975.0
2005-06-01 14:20:00,21.22,21.23,21.2,21.23,8775.0,10.7095,10.7146,10.6994,10.7146,8775.0
2005-06-01 14:25:00,21.22,21.25,21.22,21.24,14512.5,10.7095,10.7247,10.7095,10.7196,14512.5
2005-06-01 14:30:00,21.25,21.25,21.21,21.25,12825.0,10.7247,10.7247,10.7045,10.7247,12825.0
2005-06-01 14:35:00,21.25,21.27,21.24,21.25,49612.5,10.7247,10.7348,10.7196,10.7247,49612.5
2005-06-01 14:40:00,21.26,21.26,21.19,21.2,33750.0,10.7297,10.7297,10.6944,10.6994,33750.0
2005-06-01 14:45:00,21.19,21.19,21.11,21.14,61425.0,10.6944,10.6944,10.654,10.6691,61425.0
2005-06-01 14:50:00,21.14,21.16,21.09,21.14,46575.0,10.6691,10.6792,10.6439,10.6691,46575.0
2005-06-01 14:55:00,21.15,21.15,21.08,21.11,31725.0,10.6742,10.6742,10.6389,10.654,31725.0
2005-06-01 15:00:00,21.11,21.14,21.11,21.12,23962.5,10.654,10.6691,10.654,10.6591,23962.5
2005-06-01 15:05:00,21.12,21.13,21.08,21.08,30375.0,10.6591,10.6641,10.6389,10.6389,30375.0
2005-06-01 15:10:00,21.09,21.1,21.06,21.1,52312.5,10.6439,10.649,10.6288,10.649,52312.5
2005-06-01 15:15:00,21.1,21.1,21.04,21.09,49950.0,10.649,10.649,10.6187,10.6439,49950.0
2005-06-01 15:20:00,21.08,21.1,21.04,21.06,51637.5,10.6389,10.649,10.6187,10.6288,51637.5
2005-06-01 15:25:00,21.07,21.08,21.06,21.07,39487.5,10.6338,10.6389,10.6288,10.6338,39487.5
2005-06-01 15:30:00,21.08,21.15,21.08,21.15,31387.5,10.6389,10.6742,10.6389,10.6742,31387.5
2005-06-01 15:35:00,21.16,21.18,21.13,21.13,25987.5,10.6792,10.6893,10.6641,10.6641,25987.5
2005-06-01 15:40:00,21.13,21.17,21.1,21.11,22275.0,10.6641,10.6843,10.649,10.654,22275.0
2005-06-01 15:45:00,21.11,21.19,21.11,21.16,28687.5,10.654,10.6944,10.654,10.6792,28687.5
2005-06-01 15:50:00,21.17,21.17,21.13,21.14,14175.0,10.6843,10.6843,10.6641,10.6691,14175.0
2005-06-01 15:55:00,21.15,21.17,21.13,21.14,25312.5,10.6742,10.6843,10.6641,10.6691,25312.5
2005-06-02 09:30:00,21.22,21.23,21.14,21.14,89775.0,10.7095,10.7146,10.6691,10.6691,89775.0
2005-06-02 09:35:00,21.12,21.12,21.08,21.09,49612.5,10.6591,10.6591,10.6389,10.6439,49612.5
2005-06-02 09:40:00,21.11,21.13,21.06,21.11,24975.0,10.654,10.6641,10.6288,10.654,24975.0
2005-06-02 09:45:00,21.11,21.13,21.06,21.08,34425.0,10.654,10.6641,10.6288,10.6389,34425.0
2005-06-02 09:50:00,21.07,21.1,21.05,21.08,19575.0,10.6338,10.649,10.6237,10.6389,19575.0
2005-06-02 09:55:00,21.08,21.11,21.05,21.11,21262.5,10.6389,10.654,10.6237,10.654,21262.5
2005-06-02 10:00:00,21.1,21.11,21.08,21.09,14175.0,10.649,10.654,10.6389,10.6439,14175.0
2005-06-02 10:05:00,21.09,21.11,21.06,21.06,18225.0,10.6439,10.654,10.6288,10.6288,18225.0
2005-06-02 10:10:00,21.05,21.08,21.05,21.07,17550.0,10.6237,10.6389,10.6237,10.6338,17550.0
2005-06-02 10:15:00,21.07,21.08,20.97,20.99,27675.0,10.6338,10.6389,10.5833,10.5934,27675.0
2005-06-02 10:20:00,20.99,20.99,20.92,20.94,32737.5,10.5934,10.5934,10.5581,10.5682,32737.5
2005-06-02 10:25:00,20.92,20.96,20.92,20.92,45225.0,10.5581,10.5783,10.5581,10.5581,45225.0
2005-06-02 10:30:00,20.91,20.94,20.84,20.87,149850.0,10.5531,10.5682,10.5177,10.5329,149850.0
2005-06-02 10:35:00,20.86,20.87,20.81,20.85,34425.0,10.5278,10.5329,10.5026,10.5228,34425.0
2005-06-02 10:40:00,20.86,20.9,20.86,20.89,71212.5,10.5278,10.548,10.5278,10.543,71212.5
2005-06-02 10:45:00,20.89,20.9,20.87,20.89,73237.5,10.543,10.548,10.5329,10.543,73237.5
2005-06-02 10:50:00,20.88,20.89,20.87,20.88,35775.0,10.5379,10.543,10.5329,10.5379,35775.0
2005-06-02 10:55:00,20.88,20.96,20.82,20.92,128250.0,10.5379,10.5783,10.5076,10.5581,128250.0
2005-06-02 11:00:00,20.94,20.94,20.87,20.9,35437.5,10.5682,10.5682,10.5329,10.548,35437.5
2005-06-02 11:05:00,20.9,20.94,20.89,20.93,27337.5,10.548,10.5682,10.543,10.5632,27337.5
2005-06-02 11:10:00,20.94,21.0,20.94,21.0,35775.0,10.5682,10.5985,10.5682,10.5985,35775.0
2005-06-02 11:15:00,21.0,21.03,21.0,21.0,14175.0,10.5985,10.6136,10.5985,10.5985,14175.0
2005-06-02 11:20:00,21.02,21.04,21.02,21.03,13837.5,10.6086,10.6187,10.6086,10.6136,13837.5
2005-06-02 11:25:00,21.04,21.05,21.03,21.03,12150.0,10.6187,10.6237,10.6136,10.6136,12150.0
2005-06-02 11:30:00,21.03,21.03,21.02,21.02,5062.5,10.6136,10.6136,10.6086,10.6086,5062.5
2005-06-02 11:35:00,21.02,21.06,21.01,21.06,9787.5,10.6086,10.6288,10.6035,10.6288,9787.5
2005-06-02 11:40:00,21.06,21.07,21.05,21.06,8100.0,10.6288,10.6338,10.6237,10.6288,8100.0
2005-06-02 11:45:00,21.05,21.05,21.04,21.04,3712.5,10.6237,10.6237,10.6187,10.6187,3712.5
2005-06-02 11:50:00,21.04,21.04,21.03,21.03,8775.0,10.6187,10.6187,10.6136,10.6136,8775.0
2005-06-02 11:55:00,21.03,21.05,21.03,21.03,5400.0,10.6136,10.6237,10.6136,10.6136,5400.0
2005-06-02 12:00:00,21.04,21.05,21.04,21.05,8100.0,10.6187,10.6237,10.6187,10.6237,8100.0
2005-06-02 12:05:00,21.05,21.11,21.05,21.11,30037.5,10.6237,10.654,10.6237,10.654,30037.5
2005-06-02 12:10:00,21.11,21.15,21.11,21.15,34087.5,10.654,10.6742,10.654,10.6742,34087.5
2005-06-02 12:15:00,21.14,21.19,21.13,21.16,13837.5,10.6691,10.6944,10.6641,10.6792,13837.5
2005-06-02 12:20:00,21.17,21.17,21.15,21.17,14512.5,10.6843,10.6843,10.6742,10.6843,14512.5
2005-06-02 12:25:00,21.18,21.2,21.18,21.2,20925.0,10.6893,10.6994,10.6893,10.6994,20925.0
2005-06-02 12:30:00,21.2,21.23,21.19,21.2,34762.5,10.6994,10.7146,10.6944,10.6994,34762.5
2005-06-02 12:35:00,21.19,21.2,21.19,21.19,13500.0,10.6944,10.6994,10.6944,10.6944,13500.0
2005-06-02 12:40:00,21.19,21.21,21.19,21.21,30037.5,10.6944,10.7045,10.6944,10.7045,30037.5
2005-06-02 12:45:00,21.21,21.22,21.21,21.22,11812.5,10.7045,10.7095,10.7045,10.7095,11812.5
2005-06-02 12:50:00,21.21,21.23,21.21,21.23,44212.5,10.7045,10.7146,10.7045,10.7146,44212.5
2005-06-02 12:55:00,21.23,21.24,21.21,21.24,37462.5,10.7146,10.7196,10.7045,10.7196,37462.5
2005-06-02 13:00:00,21.23,21.26,21.23,21.23,86737.5,10.7146,10.7297,10.7146,10.7146,86737.5
2005-06-02 13:05:00,21.23,21.25,21.22,21.23,39150.0,10.7146,10.7247,10.7095,10.7146,39150.0
2005-06-02 13:10:00,21.24,21.24,21.23,21.24,22612.5,10.7196,10.7196,10.7146,10.7196,22612.5
2005-06-02 13:15:00,21.24,21.28,21.23,21.24,97875.0,10.7196,10.7398,10.7146,10.7196,97875.0
2005-06-02 13:20:00,21.25,21.25,21.22,21.23,21937.5,10.7247,10.7247,10.7095,10.7146,21937.5
2005-06-02 13:25:00,21.22,21.23,21.21,21.22,14512.5,10.7095,10.7146,10.7045,10.7095,14512.5
2005-06-02 13:30:00,21.23,21.23,21.21,21.23,23625.0,10.7146,10.7146,10.7045,10.7146,23625.0
2005-06-02 13:35:00,21.23,21.23,21.21,21.21,11812.5,10.7146,10.7146,10.7045,10.7045,11812.5
2005-06-02 13:40:00,21.21,21.22,21.2,21.21,32062.5,10.7045,10.7095,10.6994,10.7045,32062.5
2005-06-02 13:45:00,21.21,21.25,21.21,21.25,9787.5,10.7045,10.7247,10.7045,10.7247,9787.5
2005-06-02 13:50:00,21.23,21.25,21.23,21.25,13837.5,10.7146,10.7247,10.7146,10.7247,13837.5
2005-06-02 13:55:00,21.24,21.28,21.24,21.26,17550.0,10.7196,10.7398,10.7196,10.7297,17550.0
2005-06-02 14:00:00,21.27,21.29,21.26,21.29,37800.0,10.7348,10.7448,10.7297,10.7448,37800.0
2005-06-02 14:05:00,21.29,21.3,21.26,21.27,11475.0,10.7448,10.7499,10.7297,10.7348,11475.0
2005-06-02 14:10:00,21.27,21.29,21.25,21.29,14512.5,10.7348,10.7448,10.7247,10.7448,14512.5
2005-06-02 14:15:00,21.28,21.29,21.27,21.27,12825.0,10.7398,10.7448,10.7348,10.7348,12825.0
2005-06-02 14:20:00,21.28,21.31,21.28,21.3,14512.5,10.7398,10.7549,10.7398,10.7499,14512.5
2005-06-02 14:25:00,21.31,21.35,21.3,21.3,27337.5,10.7549,10.7751,10.7499,10.7499,27337.5
2005-06-02 14:30:00,21.3,21.34,21.3,21.34,24300.0,10.7499,10.7701,10.7499,10.7701,24300.0
2005-06-02 14:35:00,21.33,21.35,21.33,21.35,96525.0,10.765,10.7751,10.765,10.7751,96525.0
2005-06-02 14:40:00,21.35,21.37,21.34,21.36,100237.5,10.7751,10.7852,10.7701,10.7802,100237.5
2005-06-02 14:45:00,21.36,21.38,21.36,21.36,56700.0,10.7802,10.7903,10.7802,10.7802,56700.0
2005-06-02 14:50:00,21.36,21.41,21.36,21.41,61425.0,10.7802,10.8054,10.7802,10.8054,61425.0
2005-06-02 14:55:00,21.41,21.41,21.35,21.36,61087.5,10.8054,10.8054,10.7751,10.7802,61087.5
2005-06-02 15:00:00,21.36,21.37,21.32,21.34,20250.0,10.7802,10.7852,10.76,10.7701,20250.0
2005-06-02 15:05:00,21.34,21.35,21.3,21.31,28012.5,10.7701,10.7751,10.7499,10.7549,28012.5
2005-06-02 15:10:00,21.31,21.32,21.3,21.32,34762.5,10.7549,10.76,10.7499,10.76,34762.5
2005-06-02 15:15:00,21.31,21.32,21.3,21.32,21937.5,10.7549,10.76,10.7499,10.76,21937.5
2005-06-02 15:20:00,21.32,21.34,21.32,21.33,7087.5,10.76,10.7701,10.76,10.765,7087.5
2005-06-02 15:25:00,21.34,21.36,21.34,21.36,28687.5,10.7701,10.7802,10.7701,10.7802,28687.5
2005-06-02 15:30:00,21.36,21.36,21.34,21.35,19575.0,10.7802,10.7802,10.7701,10.7751,19575.0
2005-06-02 15:35:00,21.35,21.37,21.35,21.36,21262.5,10.7751,10.7852,10.7751,10.7802,21262.5
2005-06-02 15:40:00,21.36,21.41,21.36,21.41,33075.0,10.7802,10.8054,10.7802,10.8054,33075.0
2005-06-02 15:45:00,21.39,21.4,21.36,21.37,33412.5,10.7953,10.8004,10.7802,10.7852,33412.5
2005-06-02 15:50:00,21.37,21.38,21.35,21.35,40162.5,10.7852,10.7903,10.7751,10.7751,40162.5
2005-06-02 15:55:00,21.35,21.4,21.35,21.4,94837.5,10.7751,10.8004,10.7751,10.8004,94837.5
2005-06-03 09:30:00,21.57,21.58,21.39,21.4,88425.0,10.8862,10.8912,10.7953,10.8004,88425.0
2005-06-03 09:35:00,21.4,21.47,21.39,21.44,32400.0,10.8004,10.8357,10.7953,10.8206,32400.0
2005-06-03 09:40:00,21.44,21.51,21.39,21.39,107325.0,10.8206,10.8559,10.7953,10.7953,107325.0
2005-06-03 09:45:00,21.38,21.45,21.38,21.43,16537.5,10.7903,10.8256,10.7903,10.8155,16537.5
2005-06-03 09:50:00,21.43,21.43,21.32,21.34,45225.0,10.8155,10.8155,10.76,10.7701,45225.0
2005-06-03 09:55:00,21.33,21.35,21.3,21.33,40500.0,10.765,10.7751,10.7499,10.765,40500.0
2005-06-03 10:00:00,21.33,21.35,21.31,21.31,19237.5,10.765,10.7751,10.7549,10.7549,19237.5
2005-06-03 10:05:00,21.32,21.38,21.31,21.35,23625.0,10.76,10.7903,10.7549,10.7751,23625.0
2005-06-03 10:10:00,21.37,21.39,21.35,21.35,21600.0,10.7852,10.7953,10.7751,10.7751,21600.0
2005-06-03 10:15:00,21.36,21.38,21.32,21.34,31050.0,10.7802,10.7903,10.76,10.7701,31050.0
2005-06-03 10:20:00,21.36,21.36,21.27,21.27,31050.0,10.7802,10.7802,10.7348,10.7348,31050.0
2005-06-03 10:25:00,21.26,21.26,21.24,21.25,37462.5,10.7297,10.7297,10.7196,10.7247,37462.5
2005-06-03 10:30:00,21.24,21.27,21.21,21.23,42187.5,10.7196,10.7348,10.7045,10.7146,42187.5
2005-06-03 10:35:00,21.25,21.25,21.13,21.2,56700.0,10.7247,10.7247,10.6641,10.6994,56700.0
2005-06-03 10:40:00,21.21,21.23,21.12,21.18,27337.5,10.7045,10.7146,10.6591,10.6893,27337.5
2005-06-03 10:45:00,21.21,21.25,21.19,21.24,17887.5,10.7045,10.7247,10.6944,10.7196,17887.5
2005-06-03 10:50:00,21.23,21.25,21.22,21.24,17212.5,10.7146,10.7247,10.7095,10.7196,17212.5
2005-06-03 10:55:00,21.25,21.27,21.25,21.26,6750.0,10.7247,10.7348,10.7247,10.7297,6750.0
2005-06-03 11:00:00,21.27,21.27,21.23,21.25,22275.0,10.7348,10.7348,10.7146,10.7247,22275.0
2005-06-03 11:05:00,21.24,21.26,21.24,21.26,11812.5,10.7196,10.7297,10.7196,10.7297,11812.5
2005-06-03 11:10:00,21.26,21.29,21.26,21.27,11475.0,10.7297,10.7448,10.7297,10.7348,11475.0
2005-06-03 11:15:00,21.25,21.26,21.2,21.21,14850.0,10.7247,10.7297,10.6994,10.7045,14850.0
2005-06-03 11:20:00,21.21,21.23,21.2,21.21,9787.5,10.7045,10.7146,10.6994,10.7045,9787.5
2005-06-03 11:25:00,21.21,21.21,21.21,21.21,3375.0,10.7045,10.7045,10.7045,10.7045,3375.0
2005-06-03 11:30:00,21.21,21.21,21.16,21.16,12150.0,10.7045,10.7045,10.6792,10.6792,12150.0
2005-06-03 11:35:00,21.16,21.16,21.09,21.09,18900.0,10.6792,10.6792,10.6439,10.6439,18900.0
2005-06-03 11:40:00,21.09,21.13,21.08,21.13,44550.0,10.6439,10.6641,10.6389,10.6641,44550.0
2005-06-03 11:45:00,21.13,21.13,21.09,21.12,47925.0,10.6641,10.6641,10.6439,10.6591,47925.0
2005-06-03 11:50:00,21.11,21.12,21.09,21.09,32400.0,10.654,10.6591,10.6439,10.6439,32400.0
2005-06-03 11:55:00,21.09,21.13,21.08,21.13,17887.5,10.6439,10.6641,10.6389,10.6641,17887.5
2005-06-03 12:00:00,21.12,21.15,21.12,21.15,32400.0,10.6591,10.6742,10.6591,10.6742,32400.0
2005-06-03 12:05:00,21.16,21.16,21.12,21.13,12487.5,10.6792,10.6792,10.6591,10.6641,12487.5
2005-06-03 12:10:00,21.13,21.14,21.11,21.14,23962.5,10.6641,10.6691,10.654,10.6691,23962.5
2005-06-03 12:15:00,21.12,21.16,21.12,21.16,10800.0,10.6591,10.6792,10.6591,10.6792,10800.0
2005-06-03 12:20:00,21.15,21.15,21.13,21.14,6075.0,10.6742,10.6742,10.6641,10.6691,6075.0
2005-06-03 12:25:00,21.13,21.14,21.13,21.13,4725.0,10.6641,10.6691,10.6641,10.6641,4725.0
2005-06-03 12:30:00,21.13,21.13,21.11,21.12,4725.0,10.6641,10.6641,10.654,10.6591,4725.0
2005-06-03 12:35:00,21.12,21.14,21.11,21.14,12825.0,10.6591,10.6691,10.654,10.6691,12825.0
2005-06-03 12:40:00,21.13,21.13,21.13,21.13,337.5,10.6641,10.6641,10.6641,10.6641,337.5
2005-06-03 12:45:00,21.12,21.12,21.09,21.12,10462.5,10.6591,10.6591,10.6439,10.6591,10462.5
2005-06-03 12:50:00,21.1,21.11,21.05,21.05,3712.5,10.649,10.654,10.6237,10.6237,3712.5
2005-06-03 12:55:00,21.05,21.07,21.05,21.05,2362.5,10.6237,10.6338,10.6237,10.6237,2362.5
2005-06-03 13:00:00,21.07,21.09,21.05,21.09,13837.5,10.6338,10.6439,10.6237,10.6439,13837.5
2005-06-03 13:05:00,21.09,21.09,21.08,21.09,6075.0,10.6439,10.6439,10.6389,10.6439,6075.0
2005-06-03 13:10:00,21.08,21.09,21.05,21.05,14512.5,10.6389,10.6439,10.6237,10.6237,14512.5
2005-06-03 13:15:00,21.05,21.05,21.02,21.05,31387.5,10.6237,10.6237,10.6086,10.6237,31387.5
2005-06-03 13:20:00,21.04,21.05,21.02,21.02,4387.5,10.6187,10.6237,10.6086,10.6086,4387.5
2005-06-03 13:25:00,21.02,21.07,21.01,21.07,14512.5,10.6086,10.6338,10.6035,10.6338,14512.5
2005-06-03 13:30:00,21.07,21.07,21.03,21.04,49612.5,10.6338,10.6338,10.6136,10.6187,49612.5
2005-06-03 13:35:00,21.05,21.05,21.02,21.02,17212.5,10.6237,10.6237,10.6086,10.6086,17212.5
2005-06-03 13:40:00,21.02,21.02,20.99,21.01,62775.0,10.6086,10.6086,10.5934,10.6035,62775.0
2005-06-03 13:45:00,21.01,21.02,21.0,21.0,20587.5,10.6035,10.6086,10.5985,10.5985,20587.5
2005-06-03 13:50:00,21.0,21.01,20.99,21.01,12150.0,10.5985,10.6035,10.5934,10.6035,12150.0
2005-06-03 13:55:00,21.01,21.01,21.0,21.0,7087.5,10.6035,10.6035,10.5985,10.5985,7087.5
2005-06-03 14:00:00,21.0,21.01,20.98,20.99,12825.0,10.5985,10.6035,10.5884,10.5934,12825.0
2005-06-03 14:05:00,20.99,21.03,20.99,21.03,13162.5,10.5934,10.6136,10.5934,10.6136,13162.5
2005-06-03 14:10:00,21.03,21.03,21.03,21.03,2362.5,10.6136,10.6136,10.6136,10.6136,2362.5
2005-06-03 14:15:00,21.03,21.06,21.03,21.06,5062.5,10.6136,10.6288,10.6136,10.6288,5062.5
2005-06-03 14:20:00,21.07,21.08,21.06,21.06,4387.5,10.6338,10.6389,10.6288,10.6288,4387.5
2005-06-03 14:25:00,21.04,21.05,21.03,21.04,21600.0,10.6187,10.6237,10.6136,10.6187,21600.0
2005-06-03 14:30:00,21.04,21.04,21.01,21.04,14850.0,10.6187,10.6187,10.6035,10.6187,14850.0
2005-06-03 14:35:00,21.03,21.03,21.02,21.03,12825.0,10.6136,10.6136,10.6086,10.6136,12825.0
2005-06-03 14:40:00,21.03,21.08,21.03,21.08,19237.5,10.6136,10.6389,10.6136,10.6389,19237.5
2005-06-03 14:45:00,21.08,21.09,21.05,21.06,15187.5,10.6389,10.6439,10.6237,10.6288,15187.5
2005-06-03 14:50:00,21.05,21.05,20.98,20.98,29700.0,10.6237,10.6237,10.5884,10.5884,29700.0
2005-06-03 14:55:00,20.98,21.04,20.98,21.04,17887.5,10.5884,10.6187,10.5884,10.6187,17887.5
2005-06-03 15:00:00,21.04,21.07,21.03,21.04,42862.5,10.6187,10.6338,10.6136,10.6187,42862.5
2005-06-03 15:05:00,21.06,21.1,21.05,21.1,37462.5,10.6288,10.649,10.6237,10.649,37462.5
2005-06-03 15:10:00,21.1,21.1,21.03,21.05,17550.0,10.649,10.649,10.6136,10.6237,17550.0
2005-06-03 15:15:00,21.06,21.06,21.03,21.06,15862.5,10.6288,10.6288,10.6136,10.6288,15862.5
2005-06-03 15:20:00,21.05,21.05,21.01,21.01,49612.5,10.6237,10.6237,10.6035,10.6035,49612.5
2005-06-03 15:25:00,21.01,21.03,20.98,21.01,28012.5,10.6035,10.6136,10.5884,10.6035,28012.5
2005-06-03 15:30:00,20.99,21.01,20.99,21.0,26662.5,10.5934,10.6035,10.5934,10.5985,26662.5
2005-06-03 15:35:00,21.0,21.06,20.99,21.05,40162.5,10.5985,10.6288,10.5934,10.6237,40162.5
2005-06-03 15:40:00,21.04,21.09,21.04,21.09,25987.5,10.6187,10.6439,10.6187,10.6439,25987.5
2005-06-03 15:45:00,21.09,21.11,21.09,21.1,33412.5,10.6439,10.654,10.6439,10.649,33412.5
2005-06-03 15:50:00,21.1,21.11,21.07,21.1,109350.0,10.649,10.654,10.6338,10.649,109350.0
2005-06-03 15:55:00,21.1,21.11,21.06,21.08,86400.0,10.649,10.654,10.6288,10.6389,86400.0
2005-06-06 09:30:00,21.04,21.26,20.98,21.18,58050.0,10.6187,10.7297,10.5884,10.6893,58050.0
2005-06-06 09:35:00,21.16,21.16,21.06,21.08,50625.0,10.6792,10.6792,10.6288,10.6389,50625.0
2005-06-06 09:40:00,21.08,21.11,21.05,21.08,30037.5,10.6389,10.654,10.6237,10.6389,30037.5
2005-06-06 09:45:00,21.08,21.13,21.01,21.01,66825.0,10.6389,10.6641,10.6035,10.6035,66825.0
2005-06-06 09:50:00,21.03,21.08,21.02,21.04,50962.5,10.6136,10.6389,10.6086,10.6187,50962.5
2005-06-06 09:55:00,21.03,21.05,21.02,21.03,19575.0,10.6136,10.6237,10.6086,10.6136,19575.0
2005-06-06 10:00:00,21.03,21.05,20.98,20.98,27000.0,10.6136,10.6237,10.5884,10.5884,27000.0
2005-06-06 10:05:00,20.98,20.99,20.93,20.95,41512.5,10.5884,10.5934,10.5632,10.5733,41512.5
2005-06-06 10:10:00,20.95,21.04,20.95,21.04,19575.0,10.5733,10.6187,10.5733,10.6187,19575.0
2005-06-06 10:15:00,21.03,21.07,21.02,21.03,31387.5,10.6136,10.6338,10.6086,10.6136,31387.5
2005-06-06 10:20:00,21.03,21.08,21.01,21.08,9112.5,10.6136,10.6389,10.6035,10.6389,9112.5
2005-06-06 10:25:00,21.08,21.09,21.06,21.08,19575.0,10.6389,10.6439,10.6288,10.6389,19575.0
2005-06-06 10:30:00,21.09,21.09,21.06,21.06,12825.0,10.6439,10.6439,10.6288,10.6288,12825.0
2005-06-06 10:35:00,21.07,21.08,21.06,21.08,11812.5,10.6338,10.6389,10.6288,10.6389,11812.5
2005-06-06 10:40:00,21.08,21.1,21.07,21.1,21262.5,10.6389,10.649,10.6338,10.649,21262.5
2005-06-06 10:45:00,21.08,21.09,21.05,21.06,12825.0,10.6389,10.6439,10.6237,10.6288,12825.0
2005-06-06 10:50:00,21.08,21.08,21.07,21.08,6075.0,10.6389,10.6389,10.6338,10.6389,6075.0
2005-06-06 10:55:00,21.08,21.1,21.04,21.08,25312.5,10.6389,10.649,10.6187,10.6389,25312.5
2005-06-06 11:00:00,21.07,21.08,21.05,21.08,11475.0,10.6338,10.6389,10.6237,10.6389,11475.0
2005-06-06 11:05:00,21.08,21.1,21.07,21.07,13500.0,10.6389,10.649,10.6338,10.6338,13500.0
2005-06-06 11:10:00,21.07,21.11,21.07,21.1,13500.0,10.6338,10.654,10.6338,10.649,13500.0
2005-06-06 11:15:00,21.1,21.11,21.09,21.09,22612.5,10.649,10.654,10.6439,10.6439,22612.5
2005-06-06 11:20:00,21.09,21.11,21.09,21.09,13162.5,10.6439,10.654,10.6439,10.6439,13162.5
2005-06-06 11:25:00,21.07,21.1,21.07,21.08,18900.0,10.6338,10.649,10.6338,10.6389,18900.0
2005-06-06 11:30:00,21.08,21.08,21.07,21.08,11475.0,10.6389,10.6389,10.6338,10.6389,11475.0
2005-06-06 11:35:00,21.08,21.08,21.04,21.04,13162.5,10.6389,10.6389,10.6187,10.6187,13162.5
2005-06-06 11:40:00,21.05,21.08,21.05,21.06,5062.5,10.6237,10.6389,10.6237,10.6288,5062.5
2005-06-06 11:45:00,21.07,21.07,21.01,21.03,23962.5,10.6338,10.6338,10.6035,10.6136,23962.5
2005-06-06 11:50:00,21.04,21.05,21.01,21.03,25650.0,10.6187,10.6237,10.6035,10.6136,25650.0
2005-06-06 11:55:00,21.03,21.03,21.01,21.02,2700.0,10.6136,10.6136,10.6035,10.6086,2700.0
2005-06-06 12:00:00,21.01,21.04,21.01,21.04,6412.5,10.6035,10.6187,10.6035,10.6187,6412.5
2005-06-06 12:05:00,21.04,21.07,21.04,21.07,12150.0,10.6187,10.6338,10.6187,10.6338,12150.0
2005-06-06 12:10:00,21.06,21.08,21.05,21.05,12825.0,10.6288,10.6389,10.6237,10.6237,12825.0
2005-06-06 12:15:00,21.06,21.08,21.06,21.08,15187.5,10.6288,10.6389,10.6288,10.6389,15187.5
2005-06-06 12:20:00,21.08,21.08,21.03,21.03,8775.0,10.6389,10.6389,10.6136,10.6136,8775.0
2005-06-06 12:25:00,21.05,21.07,21.04,21.06,6750.0,10.6237,10.6338,10.6187,10.6288,6750.0
2005-06-06 12:30:00,21.07,21.07,21.06,21.06,3375.0,10.6338,10.6338,10.6288,10.6288,3375.0
2005-06-06 12:35:00,21.06,21.06,21.06,21.06,1350.0,10.6288,10.6288,10.6288,10.6288,1350.0
2005-06-06 12:40:00,21.06,21.06,21.04,21.05,8775.0,10.6288,10.6288,10.6187,10.6237,8775.0
2005-06-06 12:45:00,21.03,21.04,21.03,21.03,10125.0,10.6136,10.6187,10.6136,10.6136,10125.0
2005-06-06 12:50:00,21.03,21.05,21.03,21.05,2362.5,10.6136,10.6237,10.6136,10.6237,2362.5
2005-06-06 12:55:00,21.05,21.06,21.05,21.06,12487.5,10.6237,10.6288,10.6237,10.6288,12487.5
2005-06-06 13:00:00,21.05,21.05,21.02,21.02,13162.5,10.6237,10.6237,10.6086,10.6086,13162.5
2005-06-06 13:05:00,21.02,21.02,20.98,20.98,20587.5,10.6086,10.6086,10.5884,10.5884,20587.5
2005-06-06 13:10:00,20.98,21.01,20.98,21.01,8775.0,10.5884,10.6035,10.5884,10.6035,8775.0
2005-06-06 13:15:00,21.01,21.02,21.0,21.02,7425.0,10.6035,10.6086,10.5985,10.6086,7425.0
2005-06-06 13:20:00,21.0,21.01,21.0,21.0,5062.5,10.5985,10.6035,10.5985,10.5985,5062.5
2005-06-06 13:25:00,21.0,21.02,21.0,21.02,1350.0,10.5985,10.6086,10.5985,10.6086,1350.0
2005-06-06 13:30:00,21.02,21.02,20.99,20.99,9450.0,10.6086,10.6086,10.5934,10.5934,9450.0
2005-06-06 13:35:00,21.0,21.0,21.0,21.0,6412.5,10.5985,10.5985,10.5985,10.5985,6412.5
2005-06-06 13:40:00,21.01,21.03,21.01,21.03,12825.0,10.6035,10.6136,10.6035,10.6136,12825.0
2005-06-06 13:45:00,21.03,21.08,21.03,21.08,17887.5,10.6136,10.6389,10.6136,10.6389,17887.5
2005-06-06 13:50:00,21.08,21.1,21.08,21.08,9112.5,10.6389,10.649,10.6389,10.6389,9112.5
2005-06-06 13:55:00,21.08,21.09,21.08,21.08,7762.5,10.6389,10.6439,10.6389,10.6389,7762.5
2005-06-06 14:00:00,21.08,21.08,21.05,21.07,14850.0,10.6389,10.6389,10.6237,10.6338,14850.0
2005-06-06 14:05:00,21.07,21.11,21.07,21.09,44550.0,10.6338,10.654,10.6338,10.6439,44550.0
2005-06-06 14:10:00,21.08,21.09,21.06,21.08,40162.5,10.6389,10.6439,10.6288,10.6389,40162.5
2005-06-06 14:15:00,21.08,21.08,21.07,21.07,6750.0,10.6389,10.6389,10.6338,10.6338,6750.0
2005-06-06 14:20:00,21.07,21.08,21.04,21.05,20250.0,10.6338,10.6389,10.6187,10.6237,20250.0
2005-06-06 14:25:00,21.05,21.08,21.04,21.08,27000.0,10.6237,10.6389,10.6187,10.6389,27000.0
2005-06-06 14:30:00,21.08,21.08,21.07,21.08,16200.0,10.6389,10.6389,10.6338,10.6389,16200.0
2005-06-06 14:35:00,21.08,21.08,21.08,21.08,6412.5,10.6389,10.6389,10.6389,10.6389,6412.5
2005-06-06 14:40:00,21.08,21.08,21.05,21.06,10462.5,10.6389,10.6389,10.6237,10.6288,10462.5
2005-06-06 14:45:00,21.06,21.08,21.06,21.08,9787.5,10.6288,10.6389,10.6288,10.6389,9787.5
2005-06-06 14:50:00,21.08,21.08,21.08,21.08,10800.0,10.6389,10.6389,10.6389,10.6389,10800.0
2005-06-06 14:55:00,21.08,21.08,21.06,21.08,12150.0,10.6389,10.6389,10.6288,10.6389,12150.0
2005-06-06 15:00:00,21.08,21.08,21.06,21.08,11475.0,10.6389,10.6389,10.6288,10.6389,11475.0
2005-06-06 15:05:00,21.05,21.05,21.01,21.02,21937.5,10.6237,10.6237,10.6035,10.6086,21937.5
2005-06-06 15:10:00,21.03,21.03,21.02,21.03,18562.5,10.6136,10.6136,10.6086,10.6136,18562.5
2005-06-06 15:15:00,21.03,21.05,21.03,21.05,17212.5,10.6136,10.6237,10.6136,10.6237,17212.5
2005-06-06 15:20:00,21.06,21.07,21.05,21.05,62100.0,10.6288,10.6338,10.6237,10.6237,62100.0
2005-06-06 15:25:00,21.05,21.05,21.05,21.05,25650.0,10.6237,10.6237,10.6237,10.6237,25650.0
2005-06-06 15:30:00,21.05,21.05,21.04,21.05,23625.0,10.6237,10.6237,10.6187,10.6237,23625.0
2005-06-06 15:35:00,21.05,21.05,21.05,21.05,41512.5,10.6237,10.6237,10.6237,10.6237,41512.5
2005-06-06 15:40:00,21.05,21.07,21.03,21.03,33412.5,10.6237,10.6338,10.6136,10.6136,33412.5
2005-06-06 15:45:00,21.02,21.07,21.02,21.05,14512.5,10.6086,10.6338,10.6086,10.6237,14512.5
2005-06-06 15:50:00,21.05,21.05,21.04,21.05,23625.0,10.6237,10.6237,10.6187,10.6237,23625.0
2005-06-06 15:55:00,21.05,21.05,21.04,21.04,68512.5,10.6237,10.6237,10.6187,10.6187,68512.5
2005-06-07 09:30:00,21.19,21.19,21.05,21.09,65475.0,10.6944,10.6944,10.6237,10.6439,65475.0
2005-06-07 09:35:00,21.09,21.19,21.09,21.19,27675.0,10.6439,10.6944,10.6439,10.6944,27675.0
2005-06-07 09:40:00,21.18,21.19,21.13,21.15,32737.5,10.6893,10.6944,10.6641,10.6742,32737.5
2005-06-07 09:45:00,21.12,21.18,21.12,21.17,28012.5,10.6591,10.6893,10.6591,10.6843,28012.5
2005-06-07 09:50:00,21.17,21.19,21.15,21.17,49612.5,10.6843,10.6944,10.6742,10.6843,49612.5
2005-06-07 09:55:00,21.19,21.23,21.16,21.2,19237.5,10.6944,10.7146,10.6792,10.6994,19237.5
2005-06-07 10:00:00,21.2,21.25,21.2,21.25,35775.0,10.6994,10.7247,10.6994,10.7247,35775.0
2005-06-07 10:05:00,21.24,21.31,21.24,21.31,38137.5,10.7196,10.7549,10.7196,10.7549,38137.5
2005-06-07 10:10:00,21.31,21.42,21.31,21.38,90787.5,10.7549,10.8105,10.7549,10.7903,90787.5
2005-06-07 10:15:00,21.38,21.45,21.37,21.45,61087.5,10.7903,10.8256,10.7852,10.8256,61087.5
2005-06-07 10:20:00,21.45,21.45,21.39,21.44,46237.5,10.8256,10.8256,10.7953,10.8206,46237.5
2005-06-07 10:25:00,21.44,21.48,21.4,21.45,138712.5,10.8206,10.8407,10.8004,10.8256,138712.5
2005-06-07 10:30:00,21.45,21.46,21.42,21.43,32062.5,10.8256,10.8306,10.8105,10.8155,32062.5
2005-06-07 10:35:00,21.42,21.45,21.38,21.43,32400.0,10.8105,10.8256,10.7903,10.8155,32400.0
2005-06-07 10:40:00,21.43,21.48,21.42,21.48,25987.5,10.8155,10.8407,10.8105,10.8407,25987.5
2005-06-07 10:45:00,21.48,21.48,21.42,21.46,12825.0,10.8407,10.8407,10.8105,10.8306,12825.0
2005-06-07 10:50:00,21.46,21.48,21.44,21.46,13162.5,10.8306,10.8407,10.8206,10.8306,13162.5
2005-06-07 10:55:00,21.46,21.48,21.46,21.48,13500.0,10.8306,10.8407,10.8306,10.8407,13500.0
2005-06-07 11:00:00,21.48,21.5,21.46,21.46,20925.0,10.8407,10.8508,10.8306,10.8306,20925.0
2005-06-07 11:05:00,21.46,21.5,21.46,21.47,37800.0,10.8306,10.8508,10.8306,10.8357,37800.0
2005-06-07 11:10:00,21.48,21.48,21.47,21.47,20250.0,10.8407,10.8407,10.8357,10.8357,20250.0
2005-06-07 11:15:00,21.47,21.48,21.47,21.47,50625.0,10.8357,10.8407,10.8357,10.8357,50625.0
2005-06-07 11:20:00,21.48,21.51,21.48,21.51,22950.0,10.8407,10.8559,10.8407,10.8559,22950.0
2005-06-07 11:25:00,21.5,21.55,21.5,21.51,39150.0,10.8508,10.8761,10.8508,10.8559,39150.0
2005-06-07 11:30:00,21.51,21.54,21.51,21.53,19237.5,10.8559,10.871,10.8559,10.866,19237.5
2005-06-07 11:35:00,21.53,21.54,21.5,21.51,16200.0,10.866,10.871,10.8508,10.8559,16200.0
2005-06-07 11:40:00,21.51,21.52,21.5,21.51,25650.0,10.8559,10.8609,10.8508,10.8559,25650.0
2005-06-07 11:45:00,21.51,21.56,21.5,21.53,19912.5,10.8559,10.8811,10.8508,10.866,19912.5
2005-06-07 11:50:00,21.53,21.6,21.53,21.6,27000.0,10.866,10.9013,10.866,10.9013,27000.0
2005-06-07 11:55:00,21.6,21.6,21.55,21.56,10800.0,10.9013,10.9013,10.8761,10.8811,10800.0
2005-06-07 12:00:00,21.56,21.6,21.5,21.51,18225.0,10.8811,10.9013,10.8508,10.8559,18225.0
2005-06-07 12:05:00,21.52,21.53,21.52,21.53,8775.0,10.8609,10.866,10.8609,10.866,8775.0
2005-06-07 12:10:00,21.53,21.55,21.53,21.53,7762.5,10.866,10.8761,10.866,10.866,7762.5
2005-06-07 12:15:00,21.51,21.51,21.48,21.48,8437.5,10.8559,10.8559,10.8407,10.8407,8437.5
2005-06-07 12:20:00,21.48,21.5,21.47,21.47,9787.5,10.8407,10.8508,10.8357,10.8357,9787.5
2005-06-07 12:25:00,21.47,21.48,21.47,21.48,5400.0,10.8357,10.8407,10.8357,10.8407,5400.0
2005-06-07 12:30:00,21.48,21.49,21.48,21.49,6075.0,10.8407,10.8458,10.8407,10.8458,6075.0
2005-06-07 12:35:00,21.49,21.5,21.49,21.49,5400.0,10.8458,10.8508,10.8458,10.8458,5400.0
2005-06-07 12:40:00,21.49,21.5,21.48,21.49,5400.0,10.8458,10.8508,10.8407,10.8458,5400.0
2005-06-07 12:45:00,21.49,21.49,21.48,21.49,8775.0,10.8458,10.8458,10.8407,10.8458,8775.0
2005-06-07 12:50:00,21.49,21.49,21.47,21.47,8437.5,10.8458,10.8458,10.8357,10.8357,8437.5
2005-06-07 12:55:00,21.47,21.49,21.47,21.48,22612.5,10.8357,10.8458,10.8357,10.8407,22612.5
2005-06-07 13:00:00,21.48,21.48,21.47,21.48,12487.5,10.8407,10.8407,10.8357,10.8407,12487.5
2005-06-07 13:05:00,21.48,21.48,21.47,21.48,2362.5,10.8407,10.8407,10.8357,10.8407,2362.5
2005-06-07 13:10:00,21.48,21.49,21.47,21.48,9787.5,10.8407,10.8458,10.8357,10.8407,9787.5
2005-06-07 13:15:00,21.48,21.48,21.48,21.48,2025.0,10.8407,10.8407,10.8407,10.8407,2025.0
2005-06-07 13:20:00,21.48,21.48,21.47,21.47,14850.0,10.8407,10.8407,10.8357,10.8357,14850.0
2005-06-07 13:25:00,21.47,21.47,21.47,21.47,5062.5,10.8357,10.8357,10.8357,10.8357,5062.5
2005-06-07 13:30:00,21.48,21.48,21.43,21.48,59062.5,10.8407,10.8407,10.8155,10.8407,59062.5
2005-06-07 13:35:00,21.48,21.48,21.47,21.48,14512.5,10.8407,10.8407,10.8357,10.8407,14512.5
2005-06-07 13:40:00,21.48,21.48,21.45,21.46,9450.0,10.8407,10.8407,10.8256,10.8306,9450.0
2005-06-07 13:45:00,21.46,21.48,21.46,21.47,19237.5,10.8306,10.8407,10.8306,10.8357,19237.5
2005-06-07 13:50:00,21.47,21.48,21.45,21.47,118800.0,10.8357,10.8407,10.8256,10.8357,118800.0
2005-06-07 13:55:00,21.47,21.48,21.46,21.48,13162.5,10.8357,10.8407,10.8306,10.8407,13162.5
2005-06-07 14:00:00,21.48,21.48,21.45,21.46,30712.5,10.8407,10.8407,10.8256,10.8306,30712.5
2005-06-07 14:05:00,21.47,21.47,21.45,21.46,18900.0,10.8357,10.8357,10.8256,10.8306,18900.0
2005-06-07 14:10:00,21.47,21.47,21.38,21.44,169762.5,10.8357,10.8357,10.7903,10.8206,169762.5
2005-06-07 14:15:00,21.44,21.45,21.39,21.41,67837.5,10.8206,10.8256,10.7953,10.8054,67837.5
2005-06-07 14:20:00,21.4,21.44,21.4,21.42,49612.5,10.8004,10.8206,10.8004,10.8105,49612.5
2005-06-07 14:25:00,21.42,21.45,21.41,21.44,46912.5,10.8105,10.8256,10.8054,10.8206,46912.5
2005-06-07 14:30:00,21.44,21.45,21.42,21.45,34762.5,10.8206,10.8256,10.8105,10.8256,34762.5
2005-06-07 14:35:00,21.45,21.5,21.45,21.47,77625.0,10.8256,10.8508,10.8256,10.8357,77625.0
2005-06-07 14:40:00,21.46,21.5,21.46,21.49,38137.5,10.8306,10.8508,10.8306,10.8458,38137.5
2005-06-07 14:45:00,21.49,21.5,21.47,21.48,25987.5,10.8458,10.8508,10.8357,10.8407,25987.5
2005-06-07 14:50:00,21.48,21.51,21.48,21.51,17212.5,10.8407,10.8559,10.8407,10.8559,17212.5
2005-06-07 14:55:00,21.51,21.51,21.47,21.47,22275.0,10.8559,10.8559,10.8357,10.8357,22275.0
2005-06-07 15:00:00,21.47,21.48,21.45,21.45,65812.5,10.8357,10.8407,10.8256,10.8256,65812.5
2005-06-07 15:05:00,21.45,21.47,21.44,21.47,55350.0,10.8256,10.8357,10.8206,10.8357,55350.0
2005-06-07 15:10:00,21.47,21.5,21.45,21.45,39825.0,10.8357,10.8508,10.8256,10.8256,39825.0
2005-06-07 15:15:00,21.45,21.49,21.45,21.49,27675.0,10.8256,10.8458,10.8256,10.8458,27675.0
2005-06-07 15:20:00,21.47,21.49,21.45,21.45,30037.5,10.8357,10.8458,10.8256,10.8256,30037.5
2005-06-07 15:25:00,21.46,21.46,21.39,21.39,28350.0,10.8306,10.8306,10.7953,10.7953,28350.0
2005-06-07 15:30:00,21.37,21.39,21.36,21.39,41175.0,10.7852,10.7953,10.7802,10.7953,41175.0
2005-06-07 15:35:00,21.39,21.42,21.39,21.39,24637.5,10.7953,10.8105,10.7953,10.7953,24637.5
2005-06-07 15:40:00,21.39,21.39,21.3,21.33,63450.0,10.7953,10.7953,10.7499,10.765,63450.0
2005-06-07 15:45:00,21.32,21.34,21.3,21.31,69187.5,10.76,10.7701,10.7499,10.7549,69187.5
2005-06-07 15:50:00,21.3,21.31,21.29,21.3,84375.0,10.7499,10.7549,10.7448,10.7499,84375.0
2005-06-07 15:55:00,21.29,21.3,21.28,21.28,86400.0,10.7448,10.7499,10.7398,10.7398,86400.0
2005-06-08 09:30:00,21.42,21.53,21.36,21.42,64462.5,10.8105,10.866,10.7802,10.8105,64462.5
2005-06-08 09:35:00,21.45,21.49,21.38,21.44,24975.0,10.8256,10.8458,10.7903,10.8206,24975.0
2005-06-08 09:40:00,21.44,21.51,21.44,21.51,42187.5,10.8206,10.8559,10.8206,10.8559,42187.5
2005-06-08 09:45:00,21.51,21.56,21.48,21.56,28012.5,10.8559,10.8811,10.8407,10.8811,28012.5
2005-06-08 09:50:00,21.55,21.56,21.53,21.54,25312.5,10.8761,10.8811,10.866,10.871,25312.5
2005-06-08 09:55:00,21.54,21.54,21.51,21.53,44887.5,10.871,10.871,10.8559,10.866,44887.5
2005-06-08 10:00:00,21.53,21.53,21.45,21.49,35437.5,10.866,10.866,10.8256,10.8458,35437.5
2005-06-08 10:05:00,21.48,21.51,21.45,21.45,125550.0,10.8407,10.8559,10.8256,10.8256,125550.0
2005-06-08 10:10:00,21.45,21.51,21.45,21.48,44212.5,10.8256,10.8559,10.8256,10.8407,44212.5
2005-06-08 10:15:00,21.47,21.49,21.47,21.47,19237.5,10.8357,10.8458,10.8357,10.8357,19237.5
2005-06-08 10:20:00,21.47,21.51,21.47,21.48,32400.0,10.8357,10.8559,10.8357,10.8407,32400.0
2005-06-08 10:25:00,21.48,21.5,21.48,21.48,11475.0,10.8407,10.8508,10.8407,10.8407,11475.0
2005-06-08 10:30:00,21.49,21.49,21.46,21.48,36450.0,10.8458,10.8458,10.8306,10.8407,36450.0
2005-06-08 10:35:00,21.48,21.48,21.43,21.47,96862.5,10.8407,10.8407,10.8155,10.8357,96862.5
2005-06-08 10:40:00,21.46,21.48,21.46,21.47,15862.5,10.8306,10.8407,10.8306,10.8357,15862.5
2005-06-08 10:45:00,21.47,21.5,21.47,21.5,79650.0,10.8357,10.8508,10.8357,10.8508,79650.0
2005-06-08 10:50:00,21.51,21.53,21.49,21.53,30375.0,10.8559,10.866,10.8458,10.866,30375.0
2005-06-08 10:55:00,21.53,21.57,21.52,21.57,12150.0,10.866,10.8862,10.8609,10.8862,12150.0
2005-06-08 11:00:00,21.56,21.57,21.54,21.54,14175.0,10.8811,10.8862,10.871,10.871,14175.0
2005-06-08 11:05:00,21.53,21.53,21.5,21.52,15525.0,10.866,10.866,10.8508,10.8609,15525.0
2005-06-08 11:10:00,21.52,21.57,21.51,21.56,13162.5,10.8609,10.8862,10.8559,10.8811,13162.5
2005-06-08 11:15:00,21.57,21.57,21.53,21.53,31725.0,10.8862,10.8862,10.866,10.866,31725.0
2005-06-08 11:20:00,21.54,21.55,21.54,21.54,2700.0,10.871,10.8761,10.871,10.871,2700.0
2005-06-08 11:25:00,21.55,21.57,21.55,21.57,30375.0,10.8761,10.8862,10.8761,10.8862,30375.0
2005-06-08 11:30:00,21.56,21.56,21.55,21.55,8100.0,10.8811,10.8811,10.8761,10.8761,8100.0
2005-06-08 11:35:00,21.55,21.57,21.55,21.56,22950.0,10.8761,10.8862,10.8761,10.8811,22950.0
2005-06-08 11:40:00,21.55,21.56,21.55,21.56,8775.0,10.8761,10.8811,10.8761,10.8811,8775.0
2005-06-08 11:45:00,21.55,21.57,21.55,21.55,42862.5,10.8761,10.8862,10.8761,10.8761,42862.5
2005-06-08 11:50:00,21.56,21.56,21.55,21.56,14175.0,10.8811,10.8811,10.8761,10.8811,14175.0
2005-06-08 11:55:00,21.56,21.61,21.56,21.58,23287.5,10.8811,10.9063,10.8811,10.8912,23287.5
2005-06-08 12:00:00,21.58,21.63,21.58,21.59,16200.0,10.8912,10.9164,10.8912,10.8963,16200.0
2005-06-08 12:05:00,21.59,21.59,21.56,21.57,11137.5,10.8963,10.8963,10.8811,10.8862,11137.5
2005-06-08 12:10:00,21.56,21.6,21.56,21.6,4387.5,10.8811,10.9013,10.8811,10.9013,4387.5
2005-06-08 12:15:00,21.6,21.6,21.55,21.57,2025.0,10.9013,10.9013,10.8761,10.8862,2025.0
2005-06-08 12:20:00,21.56,21.59,21.56,21.57,6750.0,10.8811,10.8963,10.8811,10.8862,6750.0
2005-06-08 12:25:00,21.57,21.59,21.56,21.59,8437.5,10.8862,10.8963,10.8811,10.8963,8437.5
2005-06-08 12:30:00,21.57,21.57,21.54,21.55,29025.0,10.8862,10.8862,10.871,10.8761,29025.0
2005-06-08 12:35:00,21.55,21.56,21.55,21.56,15187.5,10.8761,10.8811,10.8761,10.8811,15187.5
2005-06-08 12:40:00,21.56,21.61,21.56,21.57,24975.0,10.8811,10.9063,10.8811,10.8862,24975.0
2005-06-08 12:45:00,21.56,21.59,21.56,21.58,8775.0,10.8811,10.8963,10.8811,10.8912,8775.0
2005-06-08 12:50:00,21.58,21.6,21.58,21.6,8437.5,10.8912,10.9013,10.8912,10.9013,8437.5
2005-06-08 12:55:00,21.6,21.61,21.59,21.59,28012.5,10.9013,10.9063,10.8963,10.8963,28012.5
2005-06-08 13:00:00,21.59,21.59,21.56,21.57,35100.0,10.8963,10.8963,10.8811,10.8862,35100.0
2005-06-08 13:05:00,21.57,21.59,21.57,21.59,6075.0,10.8862,10.8963,10.8862,10.8963,6075.0
2005-06-08 13:10:00,21.59,21.59,21.55,21.58,26662.5,10.8963,10.8963,10.8761,10.8912,26662.5
2005-06-08 13:15:00,21.56,21.57,21.56,21.56,3037.5,10.8811,10.8862,10.8811,10.8811,3037.5
2005-06-08 13:20:00,21.56,21.58,21.56,21.58,6075.0,10.8811,10.8912,10.8811,10.8912,6075.0
2005-06-08 13:25:00,21.58,21.59,21.57,21.57,9112.5,10.8912,10.8963,10.8862,10.8862,9112.5
2005-06-08 13:30:00,21.59,21.6,21.57,21.57,10800.0,10.8963,10.9013,10.8862,10.8862,10800.0
2005-06-08 13:35:00,21.57,21.57,21.57,21.57,21600.0,10.8862,10.8862,10.8862,10.8862,21600.0
2005-06-08 13:40:00,21.57,21.57,21.56,21.56,14512.5,10.8862,10.8862,10.8811,10.8811,14512.5
2005-06-08 13:45:00,21.56,21.58,21.56,21.57,48937.5,10.8811,10.8912,10.8811,10.8862,48937.5
2005-06-08 13:50:00,21.57,21.57,21.53,21.53,56025.0,10.8862,10.8862,10.866,10.866,56025.0
2005-06-08 13:55:00,21.53,21.55,21.53,21.55,18225.0,10.866,10.8761,10.866,10.8761,18225.0
2005-06-08 14:00:00,21.54,21.54,21.53,21.53,34425.0,10.871,10.871,10.866,10.866,34425.0
2005-06-08 14:05:00,21.53,21.53,21.48,21.5,33412.5,10.866,10.866,10.8407,10.8508,33412.5
2005-06-08 14:10:00,21.49,21.49,21.45,21.46,40500.0,10.8458,10.8458,10.8256,10.8306,40500.0
2005-06-08 14:15:00,21.46,21.48,21.45,21.48,61425.0,10.8306,10.8407,10.8256,10.8407,61425.0
2005-06-08 14:20:00,21.47,21.49,21.47,21.48,12487.5,10.8357,10.8458,10.8357,10.8407,12487.5
2005-06-08 14:25:00,21.48,21.48,21.45,21.46,19912.5,10.8407,10.8407,10.8256,10.8306,19912.5
2005-06-08 14:30:00,21.45,21.47,21.45,21.45,40500.0,10.8256,10.8357,10.8256,10.8256,40500.0
2005-06-08 14:35:00,21.45,21.48,21.45,21.47,21262.5,10.8256,10.8407,10.8256,10.8357,21262.5
2005-06-08 14:40:00,21.48,21.48,21.46,21.46,10462.5,10.8407,10.8407,10.8306,10.8306,10462.5
2005-06-08 14:45:00,21.45,21.46,21.43,21.43,20925.0,10.8256,10.8306,10.8155,10.8155,20925.0
2005-06-08 14:50:00,21.44,21.47,21.44,21.45,16200.0,10.8206,10.8357,10.8206,10.8256,16200.0
2005-06-08 14:55:00,21.45,21.46,21.45,21.45,14175.0,10.8256,10.8306,10.8256,10.8256,14175.0
2005-06-08 15:00:00,21.45,21.45,21.42,21.44,8775.0,10.8256,10.8256,10.8105,10.8206,8775.0
2005-06-08 15:05:00,21.44,21.46,21.44,21.45,18562.5,10.8206,10.8306,10.8206,10.8256,18562.5
2005-06-08 15:10:00,21.45,21.49,21.45,21.48,30712.5,10.8256,10.8458,10.8256,10.8407,30712.5
2005-06-08 15:15:00,21.49,21.49,21.48,21.49,11137.5,10.8458,10.8458,10.8407,10.8458,11137.5
2005-06-08 15:20:00,21.5,21.5,21.47,21.47,37125.0,10.8508,10.8508,10.8357,10.8357,37125.0
2005-06-08 15:25:00,21.48,21.48,21.47,21.48,27675.0,10.8407,10.8407,10.8357,10.8407,27675.0
2005-06-08 15:30:00,21.48,21.48,21.44,21.44,42525.0,10.8407,10.8407,10.8206,10.8206,42525.0
2005-06-08 15:35:00,21.43,21.44,21.42,21.42,64125.0,10.8155,10.8206,10.8105,10.8105,64125.0
2005-06-08 15:40:00,21.42,21.42,21.41,21.41,40162.5,10.8105,10.8105,10.8054,10.8054,40162.5
2005-06-08 15:45:00,21.4,21.43,21.39,21.42,36450.0,10.8004,10.8155,10.7953,10.8105,36450.0
2005-06-08 15:50:00,21.4,21.42,21.4,21.4,47925.0,10.8004,10.8105,10.8004,10.8004,47925.0
2005-06-08 15:55:00,21.4,21.41,21.38,21.38,61087.5,10.8004,10.8054,10.7903,10.7903,61087.5
2005-06-09 09:30:00,21.48,21.61,21.47,21.49,155250.0,10.8407,10.9063,10.8357,10.8458,155250.0
2005-06-09 09:35:00,21.48,21.49,21.27,21.28,180225.0,10.8407,10.8458,10.7348,10.7398,180225.0
2005-06-09 09:40:00,21.32,21.37,21.24,21.31,83700.0,10.76,10.7852,10.7196,10.7549,83700.0
2005-06-09 09:45:00,21.32,21.33,21.24,21.3,62775.0,10.76,10.765,10.7196,10.7499,62775.0
2005-06-09 09:50:00,21.3,21.31,21.22,21.22,73912.5,10.7499,10.7549,10.7095,10.7095,73912.5
2005-06-09 09:55:00,21.22,21.25,21.21,21.25,36450.0,10.7095,10.7247,10.7045,10.7247,36450.0
2005-06-09 10:00:00,21.25,21.29,21.21,21.24,94162.5,10.7247,10.7448,10.7045,10.7196,94162.5
2005-06-09 10:05:00,21.24,21.31,21.24,21.31,85050.0,10.7196,10.7549,10.7196,10.7549,85050.0
2005-06-09 10:10:00,21.28,21.29,21.24,21.25,23625.0,10.7398,10.7448,10.7196,10.7247,23625.0
2005-06-09 10:15:00,21.24,21.27,21.18,21.21,49275.0,10.7196,10.7348,10.6893,10.7045,49275.0
2005-06-09 10:20:00,21.21,21.23,21.13,21.14,31387.5,10.7045,10.7146,10.6641,10.6691,31387.5
2005-06-09 10:25:00,21.14,21.18,21.12,21.16,37800.0,10.6691,10.6893,10.6591,10.6792,37800.0
2005-06-09 10:30:00,21.18,21.18,21.15,21.16,24975.0,10.6893,10.6893,10.6742,10.6792,24975.0
2005-06-09 10:35:00,21.17,21.17,21.11,21.11,35775.0,10.6843,10.6843,10.654,10.654,35775.0
2005-06-09 10:40:00,21.12,21.12,21.07,21.07,61087.5,10.6591,10.6591,10.6338,10.6338,61087.5
2005-06-09 10:45:00,21.06,21.17,21.02,21.16,62100.0,10.6288,10.6843,10.6086,10.6792,62100.0
2005-06-09 10:50:00,21.16,21.16,21.14,21.16,24300.0,10.6792,10.6792,10.6691,10.6792,24300.0
2005-06-09 10:55:00,21.16,21.2,21.15,21.19,58387.5,10.6792,10.6994,10.6742,10.6944,58387.5
2005-06-09 11:00:00,21.19,21.21,21.16,21.17,43875.0,10.6944,10.7045,10.6792,10.6843,43875.0
2005-06-09 11:05:00,21.17,21.19,21.13,21.19,25987.5,10.6843,10.6944,10.6641,10.6944,25987.5
2005-06-09 11:10:00,21.18,21.18,21.12,21.13,26325.0,10.6893,10.6893,10.6591,10.6641,26325.0
2005-06-09 11:15:00,21.14,21.19,21.13,21.18,66487.5,10.6691,10.6944,10.6641,10.6893,66487.5
2005-06-09 11:20:00,21.16,21.23,21.16,21.22,29025.0,10.6792,10.7146,10.6792,10.7095,29025.0
2005-06-09 11:25:00,21.21,21.23,21.18,21.18,26325.0,10.7045,10.7146,10.6893,10.6893,26325.0
2005-06-09 11:30:00,21.19,21.24,21.19,21.24,12487.5,10.6944,10.7196,10.6944,10.7196,12487.5
2005-06-09 11:35:00,21.24,21.28,21.22,21.27,66150.0,10.7196,10.7398,10.7095,10.7348,66150.0
2005-06-09 11:40:00,21.27,21.29,21.24,21.29,66487.5,10.7348,10.7448,10.7196,10.7448,66487.5
2005-06-09 11:45:00,21.29,21.31,21.29,21.29,8775.0,10.7448,10.7549,10.7448,10.7448,8775.0
2005-06-09 11:50:00,21.29,21.31,21.27,21.3,19912.5,10.7448,10.7549,10.7348,10.7499,19912.5
2005-06-09 11:55:00,21.3,21.32,21.27,21.3,18562.5,10.7499,10.76,10.7348,10.7499,18562.5
2005-06-09 12:00:00,21.31,21.38,21.3,21.36,59737.5,10.7549,10.7903,10.7499,10.7802,59737.5
2005-06-09 12:05:00,21.35,21.39,21.34,21.38,44550.0,10.7751,10.7953,10.7701,10.7903,44550.0
2005-06-09 12:10:00,21.38,21.4,21.38,21.39,32400.0,10.7903,10.8004,10.7903,10.7953,32400.0
2005-06-09 12:15:00,21.39,21.39,21.37,21.38,42525.0,10.7953,10.7953,10.7852,10.7903,42525.0
2005-06-09 12:20:00,21.38,21.39,21.36,21.38,41175.0,10.7903,10.7953,10.7802,10.7903,41175.0
2005-06-09 12:25:00,21.38,21.48,21.38,21.44,52650.0,10.7903,10.8407,10.7903,10.8206,52650.0
2005-06-09 12:30:00,21.41,21.48,21.41,21.48,48937.5,10.8054,10.8407,10.8054,10.8407,48937.5
2005-06-09 12:35:00,21.48,21.49,21.47,21.48,24637.5,10.8407,10.8458,10.8357,10.8407,24637.5
2005-06-09 12:40:00,21.48,21.48,21.44,21.44,25987.5,10.8407,10.8407,10.8206,10.8206,25987.5
2005-06-09 12:45:00,21.44,21.46,21.43,21.45,41512.5,10.8206,10.8306,10.8155,10.8256,41512.5
2005-06-09 12:50:00,21.45,21.47,21.43,21.45,42862.5,10.8256,10.8357,10.8155,10.8256,42862.5
2005-06-09 12:55:00,21.44,21.47,21.43,21.43,41850.0,10.8206,10.8357,10.8155,10.8155,41850.0
2005-06-09 13:00:00,21.43,21.45,21.43,21.45,15862.5,10.8155,10.8256,10.8155,10.8256,15862.5
2005-06-09 13:05:00,21.45,21.45,21.42,21.44,18900.0,10.8256,10.8256,10.8105,10.8206,18900.0
2005-06-09 13:10:00,21.43,21.44,21.41,21.42,13837.5,10.8155,10.8206,10.8054,10.8105,13837.5
2005-06-09 13:15:00,21.41,21.41,21.32,21.32,32737.5,10.8054,10.8054,10.76,10.76,32737.5
2005-06-09 13:20:00,21.31,21.37,21.31,21.35,46575.0,10.7549,10.7852,10.7549,10.7751,46575.0
2005-06-09 13:25:00,21.33,21.39,21.31,21.33,46237.5,10.765,10.7953,10.7549,10.765,46237.5
2005-06-09 13:30:00,21.32,21.34,21.32,21.34,15525.0,10.76,10.7701,10.76,10.7701,15525.0
2005-06-09 13:35:00,21.33,21.37,21.33,21.35,8775.0,10.765,10.7852,10.765,10.7751,8775.0
2005-06-09 13:40:00,21.33,21.34,21.33,21.34,11812.5,10.765,10.7701,10.765,10.7701,11812.5
2005-06-09 13:45:00,21.34,21.34,21.3,21.32,24300.0,10.7701,10.7701,10.7499,10.76,24300.0
2005-06-09 13:50:00,21.32,21.32,21.28,21.31,42525.0,10.76,10.76,10.7398,10.7549,42525.0
2005-06-09 13:55:00,21.31,21.35,21.3,21.35,14512.5,10.7549,10.7751,10.7499,10.7751,14512.5
2005-06-09 14:00:00,21.35,21.35,21.29,21.3,17887.5,10.7751,10.7751,10.7448,10.7499,17887.5
2005-06-09 14:05:00,21.31,21.32,21.31,21.32,12825.0,10.7549,10.76,10.7549,10.76,12825.0
2005-06-09 14:10:00,21.32,21.33,21.3,21.3,17550.0,10.76,10.765,10.7499,10.7499,17550.0
2005-06-09 14:15:00,21.3,21.31,21.29,21.29,19575.0,10.7499,10.7549,10.7448,10.7448,19575.0
2005-06-09 14:20:00,21.29,21.29,21.23,21.24,30037.5,10.7448,10.7448,10.7146,10.7196,30037.5
2005-06-09 14:25:00,21.24,21.25,21.21,21.21,30375.0,10.7196,10.7247,10.7045,10.7045,30375.0
2005-06-09 14:30:00,21.21,21.27,21.19,21.25,41850.0,10.7045,10.7348,10.6944,10.7247,41850.0
2005-06-09 14:35:00,21.25,21.29,21.25,21.26,14512.5,10.7247,10.7448,10.7247,10.7297,14512.5
2005-06-09 14:40:00,21.24,21.31,21.24,21.29,23962.5,10.7196,10.7549,10.7196,10.7448,23962.5
2005-06-09 14:45:00,21.29,21.33,21.27,21.27,20250.0,10.7448,10.765,10.7348,10.7348,20250.0
2005-06-09 14:50:00,21.26,21.3,21.26,21.28,35100.0,10.7297,10.7499,10.7297,10.7398,35100.0
2005-06-09 14:55:00,21.28,21.29,21.23,21.26,32062.5,10.7398,10.7448,10.7146,10.7297,32062.5
2005-06-09 15:00:00,21.26,21.31,21.26,21.3,28350.0,10.7297,10.7549,10.7297,10.7499,28350.0
2005-06-09 15:05:00,21.28,21.29,21.25,21.27,32400.0,10.7398,10.7448,10.7247,10.7348,32400.0
2005-06-09 15:10:00,21.27,21.29,21.27,21.29,41850.0,10.7348,10.7448,10.7348,10.7448,41850.0
2005-06-09 15:15:00,21.29,21.31,21.29,21.31,11475.0,10.7448,10.7549,10.7448,10.7549,11475.0
2005-06-09 15:20:00,21.31,21.31,21.29,21.29,28687.5,10.7549,10.7549,10.7448,10.7448,28687.5
2005-06-09 15:25:00,21.3,21.3,21.28,21.28,31725.0,10.7499,10.7499,10.7398,10.7398,31725.0
2005-06-09 15:30:00,21.28,21.29,21.28,21.29,20587.5,10.7398,10.7448,10.7398,10.7448,20587.5
2005-06-09 15:35:00,21.29,21.3,21.29,21.29,6750.0,10.7448,10.7499,10.7448,10.7448,6750.0
2005-06-09 15:40:00,21.29,21.32,21.29,21.31,18225.0,10.7448,10.76,10.7448,10.7549,18225.0
2005-06-09 15:45:00,21.31,21.31,21.27,21.28,52987.5,10.7549,10.7549,10.7348,10.7398,52987.5
2005-06-09 15:50:00,21.29,21.3,21.28,21.29,29700.0,10.7448,10.7499,10.7398,10.7448,29700.0
2005-06-09 15:55:00,21.29,21.32,21.25,21.32,146812.5,10.7448,10.76,10.7247,10.76,146812.5
2005-06-10 09:30:00,21.29,21.4,21.19,21.22,52987.5,10.7448,10.8004,10.6944,10.7095,52987.5
2005-06-10 09:35:00,21.25,21.33,21.23,21.29,65137.5,10.7247,10.765,10.7146,10.7448,65137.5
2005-06-10 09:40:00,21.29,21.31,21.26,21.29,42862.5,10.7448,10.7549,10.7297,10.7448,42862.5
2005-06-10 09:45:00,21.29,21.29,21.25,21.29,27337.5,10.7448,10.7448,10.7247,10.7448,27337.5
2005-06-10 09:50:00,21.29,21.29,21.2,21.21,44550.0,10.7448,10.7448,10.6994,10.7045,44550.0
2005-06-10 09:55:00,21.22,21.29,21.18,21.19,36112.5,10.7095,10.7448,10.6893,10.6944,36112.5
2005-06-10 10:00:00,21.17,21.2,21.13,21.16,42862.5,10.6843,10.6994,10.6641,10.6792,42862.5
2005-06-10 10:05:00,21.16,21.17,21.13,21.14,23962.5,10.6792,10.6843,10.6641,10.6691,23962.5
2005-06-10 10:10:00,21.13,21.15,21.1,21.15,52312.5,10.6641,10.6742,10.649,10.6742,52312.5
2005-06-10 10:15:00,21.15,21.21,21.14,21.21,44212.5,10.6742,10.7045,10.6691,10.7045,44212.5
2005-06-10 10:20:00,21.21,21.28,21.21,21.28,16537.5,10.7045,10.7398,10.7045,10.7398,16537.5
2005-06-10 10:25:00,21.28,21.28,21.23,21.24,19237.5,10.7398,10.7398,10.7146,10.7196,19237.5
2005-06-10 10:30:00,21.23,21.24,21.15,21.24,28350.0,10.7146,10.7196,10.6742,10.7196,28350.0
2005-06-10 10:35:00,21.25,21.29,21.21,21.28,62775.0,10.7247,10.7448,10.7045,10.7398,62775.0
2005-06-10 10:40:00,21.28,21.29,21.27,21.27,54000.0,10.7398,10.7448,10.7348,10.7348,54000.0
2005-06-10 10:45:00,21.27,21.29,21.25,21.29,67500.0,10.7348,10.7448,10.7247,10.7448,67500.0
2005-06-10 10:50:00,21.29,21.3,21.27,21.29,71550.0,10.7448,10.7499,10.7348,10.7448,71550.0
2005-06-10 10:55:00,21.29,21.35,21.29,21.32,36112.5,10.7448,10.7751,10.7448,10.76,36112.5
2005-06-10 11:00:00,21.32,21.38,21.31,21.31,54337.5,10.76,10.7903,10.7549,10.7549,54337.5
2005-06-10 11:05:00,21.34,21.4,21.31,21.35,34425.0,10.7701,10.8004,10.7549,10.7751,34425.0
2005-06-10 11:10:00,21.36,21.43,21.35,21.42,45562.5,10.7802,10.8155,10.7751,10.8105,45562.5
2005-06-10 11:15:00,21.42,21.44,21.36,21.39,33750.0,10.8105,10.8206,10.7802,10.7953,33750.0
2005-06-10 11:20:00,21.39,21.42,21.36,21.36,31387.5,10.7953,10.8105,10.7802,10.7802,31387.5
2005-06-10 11:25:00,21.38,21.42,21.37,21.41,19237.5,10.7903,10.8105,10.7852,10.8054,19237.5
2005-06-10 11:30:00,21.4,21.44,21.38,21.4,50287.5,10.8004,10.8206,10.7903,10.8004,50287.5
2005-06-10 11:35:00,21.4,21.41,21.36,21.36,16875.0,10.8004,10.8054,10.7802,10.7802,16875.0
2005-06-10 11:40:00,21.37,21.4,21.37,21.4,14850.0,10.7852,10.8004,10.7852,10.8004,14850.0
2005-06-10 11:45:00,21.39,21.43,21.38,21.4,20925.0,10.7953,10.8155,10.7903,10.8004,20925.0
2005-06-10 11:50:00,21.41,21.42,21.39,21.41,16200.0,10.8054,10.8105,10.7953,10.8054,16200.0
2005-06-10 11:55:00,21.41,21.42,21.33,21.33,42525.0,10.8054,10.8105,10.765,10.765,42525.0
2005-06-10 12:00:00,21.31,21.35,21.29,21.34,27000.0,10.7549,10.7751,10.7448,10.7701,27000.0
2005-06-10 12:05:00,21.35,21.38,21.31,21.32,16200.0,10.7751,10.7903,10.7549,10.76,16200.0
2005-06-10 12:10:00,21.34,21.34,21.3,21.31,9787.5,10.7701,10.7701,10.7499,10.7549,9787.5
2005-06-10 12:15:00,21.32,21.32,21.18,21.25,38137.5,10.76,10.76,10.6893,10.7247,38137.5
2005-06-10 12:20:00,21.27,21.27,21.24,21.24,15187.5,10.7348,10.7348,10.7196,10.7196,15187.5
2005-06-10 12:25:00,21.25,21.25,21.19,21.24,12825.0,10.7247,10.7247,10.6944,10.7196,12825.0
2005-06-10 12:30:00,21.24,21.29,21.24,21.29,12825.0,10.7196,10.7448,10.7196,10.7448,12825.0
2005-06-10 12:35:00,21.27,21.33,21.26,21.33,40500.0,10.7348,10.765,10.7297,10.765,40500.0
2005-06-10 12:40:00,21.29,21.29,21.24,21.28,6750.0,10.7448,10.7448,10.7196,10.7398,6750.0
2005-06-10 12:45:00,21.28,21.29,21.28,21.28,3375.0,10.7398,10.7448,10.7398,10.7398,3375.0
2005-06-10 12:50:00,21.28,21.28,21.25,21.28,12150.0,10.7398,10.7398,10.7247,10.7398,12150.0
2005-06-10 12:55:00,21.28,21.28,21.24,21.24,8100.0,10.7398,10.7398,10.7196,10.7196,8100.0
2005-06-10 13:00:00,21.24,21.27,21.21,21.27,18562.5,10.7196,10.7348,10.7045,10.7348,18562.5
2005-06-10 13:05:00,21.27,21.27,21.24,21.26,7762.5,10.7348,10.7348,10.7196,10.7297,7762.5
2005-06-10 13:10:00,21.26,21.28,21.25,21.25,17887.5,10.7297,10.7398,10.7247,10.7247,17887.5
2005-06-10 13:15:00,21.26,21.28,21.23,21.25,13162.5,10.7297,10.7398,10.7146,10.7247,13162.5
2005-06-10 13:20:00,21.28,21.29,21.28,21.29,14850.0,10.7398,10.7448,10.7398,10.7448,14850.0
2005-06-10 13:25:00,21.27,21.27,21.22,21.26,16875.0,10.7348,10.7348,10.7095,10.7297,16875.0
2005-06-10 13:30:00,21.26,21.26,21.22,21.24,7087.5,10.7297,10.7297,10.7095,10.7196,7087.5
2005-06-10 13:35:00,21.24,21.29,21.24,21.27,11137.5,10.7196,10.7448,10.7196,10.7348,11137.5
2005-06-10 13:40:00,21.29,21.29,21.27,21.29,12150.0,10.7448,10.7448,10.7348,10.7448,12150.0
2005-06-10 13:45:00,21.28,21.31,21.28,21.3,22612.5,10.7398,10.7549,10.7398,10.7499,22612.5
2005-06-10 13:50:00,21.3,21.31,21.28,21.29,37462.5,10.7499,10.7549,10.7398,10.7448,37462.5
2005-06-10 13:55:00,21.28,21.29,21.25,21.25,12825.0,10.7398,10.7448,10.7247,10.7247,12825.0
2005-06-10 14:00:00,21.26,21.28,21.26,21.27,5062.5,10.7297,10.7398,10.7297,10.7348,5062.5
2005-06-10 14:05:00,21.27,21.29,21.23,21.26,29700.0,10.7348,10.7448,10.7146,10.7297,29700.0
2005-06-10 14:10:00,21.27,21.27,21.24,21.26,7425.0,10.7348,10.7348,10.7196,10.7297,7425.0
2005-06-10 14:15:00,21.26,21.26,21.24,21.26,10800.0,10.7297,10.7297,10.7196,10.7297,10800.0
2005-06-10 14:20:00,21.26,21.3,21.26,21.29,9450.0,10.7297,10.7499,10.7297,10.7448,9450.0
2005-06-10 14:25:00,21.29,21.3,21.25,21.25,39150.0,10.7448,10.7499,10.7247,10.7247,39150.0
2005-06-10 14:30:00,21.25,21.27,21.25,21.26,18900.0,10.7247,10.7348,10.7247,10.7297,18900.0
2005-06-10 14:35:00,21.27,21.27,21.25,21.26,12825.0,10.7348,10.7348,10.7247,10.7297,12825.0
2005-06-10 14:40:00,21.27,21.29,21.22,21.24,21262.5,10.7348,10.7448,10.7095,10.7196,21262.5
2005-06-10 14:45:00,21.24,21.25,21.18,21.21,27337.5,10.7196,10.7247,10.6893,10.7045,27337.5
2005-06-10 14:50:00,21.19,21.22,21.19,21.21,22612.5,10.6944,10.7095,10.6944,10.7045,22612.5
2005-06-10 14:55:00,21.21,21.22,21.18,21.22,23962.5,10.7045,10.7095,10.6893,10.7095,23962.5
2005-06-10 15:00:00,21.21,21.28,21.21,21.27,13162.5,10.7045,10.7398,10.7045,10.7348,13162.5
2005-06-10 15:05:00,21.27,21.3,21.27,21.27,31050.0,10.7348,10.7499,10.7348,10.7348,31050.0
2005-06-10 15:10:00,21.28,21.34,21.27,21.32,39487.5,10.7398,10.7701,10.7348,10.76,39487.5
2005-06-10 15:15:00,21.31,21.34,21.28,21.29,21937.5,10.7549,10.7701,10.7398,10.7448,21937.5
2005-06-10 15:20:00,21.29,21.3,21.29,21.3,25987.5,10.7448,10.7499,10.7448,10.7499,25987.5
2005-06-10 15:25:00,21.29,21.3,21.29,21.29,17887.5,10.7448,10.7499,10.7448,10.7448,17887.5
2005-06-10 15:30:00,21.29,21.3,21.25,21.28,25650.0,10.7448,10.7499,10.7247,10.7398,25650.0
2005-06-10 15:35:00,21.28,21.32,21.28,21.3,16875.0,10.7398,10.76,10.7398,10.7499,16875.0
2005-06-10 15:40:00,21.3,21.3,21.22,21.22,33075.0,10.7499,10.7499,10.7095,10.7095,33075.0
2005-06-10 15:45:00,21.22,21.25,21.21,21.24,33750.0,10.7095,10.7247,10.7045,10.7196,33750.0
2005-06-10 15:50:00,21.23,21.24,21.2,21.22,48937.5,10.7146,10.7196,10.6994,10.7095,48937.5
2005-06-10 15:55:00,21.21,21.23,21.2,21.23,80325.0,10.7045,10.7146,10.6994,10.7146,80325.0
2005-06-13 09:30:00,21.16,21.39,21.16,21.35,63112.5,10.6792,10.7953,10.6792,10.7751,63112.5
2005-06-13 09:35:00,21.31,21.35,21.26,21.27,18562.5,10.7549,10.7751,10.7297,10.7348,18562.5
2005-06-13 09:40:00,21.26,21.32,21.21,21.22,22275.0,10.7297,10.76,10.7045,10.7095,22275.0
2005-06-13 09:45:00,21.22,21.26,21.19,21.24,27337.5,10.7095,10.7297,10.6944,10.7196,27337.5
2005-06-13 09:50:00,21.25,21.28,21.23,21.23,27337.5,10.7247,10.7398,10.7146,10.7146,27337.5
2005-06-13 09:55:00,21.24,21.24,21.23,21.24,17550.0,10.7196,10.7196,10.7146,10.7196,17550.0
2005-06-13 10:00:00,21.24,21.26,21.22,21.23,18225.0,10.7196,10.7297,10.7095,10.7146,18225.0
2005-06-13 10:05:00,21.23,21.23,21.17,21.21,29025.0,10.7146,10.7146,10.6843,10.7045,29025.0
2005-06-13 10:10:00,21.21,21.23,21.19,21.2,13162.5,10.7045,10.7146,10.6944,10.6994,13162.5
2005-06-13 10:15:00,21.21,21.24,21.21,21.24,9112.5,10.7045,10.7196,10.7045,10.7196,9112.5
2005-06-13 10:20:00,21.24,21.25,21.21,21.24,13837.5,10.7196,10.7247,10.7045,10.7196,13837.5
2005-06-13 10:25:00,21.24,21.27,21.24,21.27,43200.0,10.7196,10.7348,10.7196,10.7348,43200.0
2005-06-13 10:30:00,21.27,21.37,21.27,21.37,45900.0,10.7348,10.7852,10.7348,10.7852,45900.0
2005-06-13 10:35:00,21.37,21.43,21.36,21.43,26325.0,10.7852,10.8155,10.7802,10.8155,26325.0
2005-06-13 10:40:00,21.43,21.46,21.39,21.45,15525.0,10.8155,10.8306,10.7953,10.8256,15525.0
2005-06-13 10:45:00,21.46,21.52,21.46,21.49,16200.0,10.8306,10.8609,10.8306,10.8458,16200.0
2005-06-13 10:50:00,21.51,21.51,21.49,21.51,10125.0,10.8559,10.8559,10.8458,10.8559,10125.0
2005-06-13 10:55:00,21.51,21.53,21.5,21.53,16537.5,10.8559,10.866,10.8508,10.866,16537.5
2005-06-13 11:00:00,21.54,21.55,21.53,21.54,9112.5,10.871,10.8761,10.866,10.871,9112.5
2005-06-13 11:05:00,21.54,21.61,21.54,21.6,34425.0,10.871,10.9063,10.871,10.9013,34425.0
2005-06-13 11:10:00,21.6,21.6,21.58,21.59,11812.5,10.9013,10.9013,10.8912,10.8963,11812.5
2005-06-13 11:15:00,21.59,21.61,21.59,21.6,17550.0,10.8963,10.9063,10.8963,10.9013,17550.0
2005-06-13 11:20:00,21.6,21.61,21.58,21.61,11475.0,10.9013,10.9063,10.8912,10.9063,11475.0
2005-06-13 11:25:00,21.59,21.6,21.58,21.59,6075.0,10.8963,10.9013,10.8912,10.8963,6075.0
2005-06-13 11:30:00,21.59,21.59,21.58,21.58,12825.0,10.8963,10.8963,10.8912,10.8912,12825.0
2005-06-13 11:35:00,21.57,21.6,21.57,21.6,30375.0,10.8862,10.9013,10.8862,10.9013,30375.0
2005-06-13 11:40:00,21.59,21.6,21.58,21.59,7762.5,10.8963,10.9013,10.8912,10.8963,7762.5
2005-06-13 11:45:00,21.58,21.59,21.57,21.59,15525.0,10.8912,10.8963,10.8862,10.8963,15525.0
2005-06-13 11:50:00,21.59,21.59,21.59,21.59,3712.5,10.8963,10.8963,10.8963,10.8963,3712.5
2005-06-13 11:55:00,21.58,21.59,21.57,21.59,12150.0,10.8912,10.8963,10.8862,10.8963,12150.0
2005-06-13 12:00:00,21.59,21.6,21.56,21.58,11475.0,10.8963,10.9013,10.8811,10.8912,11475.0
2005-06-13 12:05:00,21.58,21.58,21.54,21.54,7087.5,10.8912,10.8912,10.871,10.871,7087.5
2005-06-13 12:10:00,21.53,21.55,21.51,21.52,7087.5,10.866,10.8761,10.8559,10.8609,7087.5
2005-06-13 12:15:00,21.52,21.52,21.49,21.5,6412.5,10.8609,10.8609,10.8458,10.8508,6412.5
2005-06-13 12:20:00,21.49,21.53,21.49,21.53,8437.5,10.8458,10.866,10.8458,10.866,8437.5
2005-06-13 12:25:00,21.52,21.52,21.5,21.51,12150.0,10.8609,10.8609,10.8508,10.8559,12150.0
2005-06-13 12:30:00,21.52,21.54,21.52,21.53,9112.5,10.8609,10.871,10.8609,10.866,9112.5
2005-06-13 12:35:00,21.53,21.53,21.48,21.48,5737.5,10.866,10.866,10.8407,10.8407,5737.5
2005-06-13 12:40:00,21.46,21.49,21.43,21.49,21262.5,10.8306,10.8458,10.8155,10.8458,21262.5
2005-06-13 12:45:00,21.49,21.49,21.47,21.47,9450.0,10.8458,10.8458,10.8357,10.8357,9450.0
2005-06-13 12:50:00,21.48,21.52,21.47,21.49,10125.0,10.8407,10.8609,10.8357,10.8458,10125.0
2005-06-13 12:55:00,21.49,21.5,21.46,21.46,3037.5,10.8458,10.8508,10.8306,10.8306,3037.5
2005-06-13 13:00:00,21.46,21.48,21.46,21.48,3712.5,10.8306,10.8407,10.8306,10.8407,3712.5
2005-06-13 13:05:00,21.48,21.51,21.45,21.45,9112.5,10.8407,10.8559,10.8256,10.8256,9112.5
2005-06-13 13:10:00,21.44,21.44,21.41,21.42,10462.5,10.8206,10.8206,10.8054,10.8105,10462.5
2005-06-13 13:15:00,21.41,21.45,21.41,21.43,15187.5,10.8054,10.8256,10.8054,10.8155,15187.5
2005-06-13 13:20:00,21.44,21.47,21.44,21.46,4050.0,10.8206,10.8357,10.8206,10.8306,4050.0
2005-06-13 13:25:00,21.47,21.48,21.47,21.47,2025.0,10.8357,10.8407,10.8357,10.8357,2025.0
2005-06-13 13:30:00,21.48,21.49,21.47,21.47,6412.5,10.8407,10.8458,10.8357,10.8357,6412.5
2005-06-13 13:35:00,21.47,21.47,21.47,21.47,1350.0,10.8357,10.8357,10.8357,10.8357,1350.0
2005-06-13 13:40:00,21.43,21.43,21.42,21.42,1350.0,10.8155,10.8155,10.8105,10.8105,1350.0
2005-06-13 13:45:00,21.43,21.43,21.42,21.43,6412.5,10.8155,10.8155,10.8105,10.8155,6412.5
2005-06-13 13:50:00,21.43,21.43,21.42,21.43,8775.0,10.8155,10.8155,10.8105,10.8155,8775.0
2005-06-13 13:55:00,21.43,21.43,21.37,21.37,20250.0,10.8155,10.8155,10.7852,10.7852,20250.0
2005-06-13 14:00:00,21.39,21.44,21.37,21.42,27337.5,10.7953,10.8206,10.7852,10.8105,27337.5
2005-06-13 14:05:00,21.38,21.45,21.38,21.4,22950.0,10.7903,10.8256,10.7903,10.8004,22950.0
2005-06-13 14:10:00,21.4,21.4,21.37,21.37,4387.5,10.8004,10.8004,10.7852,10.7852,4387.5
2005-06-13 14:15:00,21.38,21.38,21.34,21.36,7087.5,10.7903,10.7903,10.7701,10.7802,7087.5
2005-06-13 14:20:00,21.35,21.38,21.35,21.38,4050.0,10.7751,10.7903,10.7751,10.7903,4050.0
2005-06-13 14:25:00,21.38,21.4,21.36,21.36,6075.0,10.7903,10.8004,10.7802,10.7802,6075.0
2005-06-13 14:30:00,21.36,21.38,21.31,21.38,38475.0,10.7802,10.7903,10.7549,10.7903,38475.0
2005-06-13 14:35:00,21.37,21.42,21.37,21.4,8100.0,10.7852,10.8105,10.7852,10.8004,8100.0
2005-06-13 14:40:00,21.39,21.41,21.39,21.41,5062.5,10.7953,10.8054,10.7953,10.8054,5062.5
2005-06-13 14:45:00,21.4,21.4,21.38,21.4,8775.0,10.8004,10.8004,10.7903,10.8004,8775.0
2005-06-13 14:50:00,21.4,21.42,21.4,21.42,2025.0,10.8004,10.8105,10.8004,10.8105,2025.0
2005-06-13 14:55:00,21.41,21.44,21.41,21.41,9450.0,10.8054,10.8206,10.8054,10.8054,9450.0
2005-06-13 15:00:00,21.41,21.42,21.36,21.37,35775.0,10.8054,10.8105,10.7802,10.7852,35775.0
2005-06-13 15:05:00,21.37,21.41,21.35,21.38,33075.0,10.7852,10.8054,10.7751,10.7903,33075.0
2005-06-13 15:10:00,21.38,21.42,21.38,21.41,13162.5,10.7903,10.8105,10.7903,10.8054,13162.5
2005-06-13 15:15:00,21.41,21.41,21.33,21.33,51975.0,10.8054,10.8054,10.765,10.765,51975.0
2005-06-13 15:20:00,21.32,21.39,21.32,21.39,29700.0,10.76,10.7953,10.76,10.7953,29700.0
2005-06-13 15:25:00,21.39,21.39,21.37,21.37,17887.5,10.7953,10.7953,10.7852,10.7852,17887.5
2005-06-13 15:30:00,21.38,21.39,21.37,21.37,39150.0,10.7903,10.7953,10.7852,10.7852,39150.0
2005-06-13 15:35:00,21.37,21.39,21.33,21.39,50287.5,10.7852,10.7953,10.765,10.7953,50287.5
2005-06-13 15:40:00,21.39,21.4,21.39,21.4,14175.0,10.7953,10.8004,10.7953,10.8004,14175.0
2005-06-13 15:45:00,21.4,21.41,21.4,21.41,7425.0,10.8004,10.8054,10.8004,10.8054,7425.0
2005-06-13 15:50:00,21.4,21.41,21.36,21.38,25312.5,10.8004,10.8054,10.7802,10.7903,25312.5
2005-06-13 15:55:00,21.38,21.39,21.35,21.37,58050.0,10.7903,10.7953,10.7751,10.7852,58050.0
2005-06-14 09:30:00,21.35,21.48,21.35,21.4,37462.5,10.7751,10.8407,10.7751,10.8004,37462.5
2005-06-14 09:35:00,21.4,21.51,21.37,21.47,50287.5,10.8004,10.8559,10.7852,10.8357,50287.5
2005-06-14 09:40:00,21.5,21.58,21.48,21.57,19575.0,10.8508,10.8912,10.8407,10.8862,19575.0
2005-06-14 09:45:00,21.57,21.61,21.56,21.6,27675.0,10.8862,10.9063,10.8811,10.9013,27675.0
2005-06-14 09:50:00,21.58,21.6,21.56,21.59,13162.5,10.8912,10.9013,10.8811,10.8963,13162.5
2005-06-14 09:55:00,21.58,21.6,21.58,21.58,22950.0,10.8912,10.9013,10.8912,10.8912,22950.0
2005-06-14 10:00:00,21.59,21.59,21.58,21.58,13162.5,10.8963,10.8963,10.8912,10.8912,13162.5
2005-06-14 10:05:00,21.58,21.59,21.56,21.57,29362.5,10.8912,10.8963,10.8811,10.8862,29362.5
2005-06-14 10:10:00,21.57,21.62,21.56,21.59,24975.0,10.8862,10.9114,10.8811,10.8963,24975.0
2005-06-14 10:15:00,21.59,21.6,21.53,21.53,36450.0,10.8963,10.9013,10.866,10.866,36450.0
2005-06-14 10:20:00,21.51,21.51,21.37,21.46,42525.0,10.8559,10.8559,10.7852,10.8306,42525.0
2005-06-14 10:25:00,21.45,21.45,21.41,21.43,14175.0,10.8256,10.8256,10.8054,10.8155,14175.0
2005-06-14 10:30:00,21.43,21.47,21.38,21.45,42187.5,10.8155,10.8357,10.7903,10.8256,42187.5
2005-06-14 10:35:00,21.47,21.48,21.45,21.45,13837.5,10.8357,10.8407,10.8256,10.8256,13837.5
2005-06-14 10:40:00,21.46,21.46,21.42,21.43,26325.0,10.8306,10.8306,10.8105,10.8155,26325.0
2005-06-14 10:45:00,21.43,21.45,21.37,21.4,43200.0,10.8155,10.8256,10.7852,10.8004,43200.0
2005-06-14 10:50:00,21.38,21.38,21.32,21.36,33412.5,10.7903,10.7903,10.76,10.7802,33412.5
2005-06-14 10:55:00,21.36,21.37,21.32,21.36,17550.0,10.7802,10.7852,10.76,10.7802,17550.0
2005-06-14 11:00:00,21.36,21.38,21.36,21.37,6075.0,10.7802,10.7903,10.7802,10.7852,6075.0
2005-06-14 11:05:00,21.38,21.39,21.38,21.39,10800.0,10.7903,10.7953,10.7903,10.7953,10800.0
2005-06-14 11:10:00,21.39,21.42,21.39,21.42,16875.0,10.7953,10.8105,10.7953,10.8105,16875.0
2005-06-14 11:15:00,21.42,21.42,21.4,21.42,7425.0,10.8105,10.8105,10.8004,10.8105,7425.0
2005-06-14 11:20:00,21.42,21.46,21.42,21.45,28687.5,10.8105,10.8306,10.8105,10.8256,28687.5
2005-06-14 11:25:00,21.45,21.48,21.45,21.46,27337.5,10.8256,10.8407,10.8256,10.8306,27337.5
2005-06-14 11:30:00,21.48,21.48,21.39,21.42,7425.0,10.8407,10.8407,10.7953,10.8105,7425.0
2005-06-14 11:35:00,21.42,21.42,21.4,21.41,16200.0,10.8105,10.8105,10.8004,10.8054,16200.0
2005-06-14 11:40:00,21.41,21.41,21.36,21.36,18562.5,10.8054,10.8054,10.7802,10.7802,18562.5
2005-06-14 11:45:00,21.35,21.41,21.35,21.41,9787.5,10.7751,10.8054,10.7751,10.8054,9787.5
2005-06-14 11:50:00,21.41,21.42,21.38,21.41,12150.0,10.8054,10.8105,10.7903,10.8054,12150.0
2005-06-14 11:55:00,21.42,21.42,21.41,21.41,5062.5,10.8105,10.8105,10.8054,10.8054,5062.5
2005-06-14 12:00:00,21.41,21.41,21.39,21.4,5400.0,10.8054,10.8054,10.7953,10.8004,5400.0
2005-06-14 12:05:00,21.39,21.39,21.34,21.35,5400.0,10.7953,10.7953,10.7701,10.7751,5400.0
2005-06-14 12:10:00,21.36,21.37,21.36,21.37,2025.0,10.7802,10.7852,10.7802,10.7852,2025.0
2005-06-14 12:15:00,21.37,21.41,21.37,21.41,19575.0,10.7852,10.8054,10.7852,10.8054,19575.0
2005-06-14 12:20:00,21.39,21.4,21.37,21.4,9787.5,10.7953,10.8004,10.7852,10.8004,9787.5
2005-06-14 12:25:00,21.39,21.39,21.39,21.39,2700.0,10.7953,10.7953,10.7953,10.7953,2700.0
2005-06-14 12:30:00,21.39,21.4,21.39,21.4,6412.5,10.7953,10.8004,10.7953,10.8004,6412.5
2005-06-14 12:35:00,21.4,21.41,21.37,21.38,7087.5,10.8004,10.8054,10.7852,10.7903,7087.5
2005-06-14 12:40:00,21.38,21.4,21.38,21.4,6075.0,10.7903,10.8004,10.7903,10.8004,6075.0
2005-06-14 12:45:00,21.4,21.43,21.4,21.43,11475.0,10.8004,10.8155,10.8004,10.8155,11475.0
2005-06-14 12:50:00,21.44,21.44,21.4,21.41,17212.5,10.8206,10.8206,10.8004,10.8054,17212.5
2005-06-14 12:55:00,21.41,21.44,21.4,21.4,10125.0,10.8054,10.8206,10.8004,10.8004,10125.0
2005-06-14 13:00:00,21.4,21.4,21.36,21.39,15525.0,10.8004,10.8004,10.7802,10.7953,15525.0
2005-06-14 13:05:00,21.4,21.4,21.39,21.4,3375.0,10.8004,10.8004,10.7953,10.8004,3375.0
2005-06-14 13:10:00,21.4,21.4,21.35,21.37,10125.0,10.8004,10.8004,10.7751,10.7852,10125.0
2005-06-14 13:15:00,21.37,21.43,21.37,21.42,24637.5,10.7852,10.8155,10.7852,10.8105,24637.5
2005-06-14 13:20:00,21.42,21.46,21.42,21.43,34762.5,10.8105,10.8306,10.8105,10.8155,34762.5
2005-06-14 13:25:00,21.43,21.43,21.38,21.41,21937.5,10.8155,10.8155,10.7903,10.8054,21937.5
2005-06-14 13:30:00,21.4,21.42,21.38,21.41,13500.0,10.8004,10.8105,10.7903,10.8054,13500.0
2005-06-14 13:35:00,21.41,21.41,21.4,21.41,5737.5,10.8054,10.8054,10.8004,10.8054,5737.5
2005-06-14 13:40:00,21.4,21.44,21.4,21.44,6075.0,10.8004,10.8206,10.8004,10.8206,6075.0
2005-06-14 13:45:00,21.44,21.51,21.44,21.5,39150.0,10.8206,10.8559,10.8206,10.8508,39150.0
2005-06-14 13:50:00,21.49,21.51,21.45,21.49,16200.0,10.8458,10.8559,10.8256,10.8458,16200.0
2005-06-14 13:55:00,21.5,21.56,21.49,21.56,11812.5,10.8508,10.8811,10.8458,10.8811,11812.5
2005-06-14 14:00:00,21.57,21.59,21.54,21.55,20250.0,10.8862,10.8963,10.871,10.8761,20250.0
2005-06-14 14:05:00,21.56,21.56,21.52,21.56,7087.5,10.8811,10.8811,10.8609,10.8811,7087.5
2005-06-14 14:10:00,21.56,21.56,21.52,21.52,5062.5,10.8811,10.8811,10.8609,10.8609,5062.5
2005-06-14 14:15:00,21.51,21.53,21.48,21.53,6075.0,10.8559,10.866,10.8407,10.866,6075.0
2005-06-14 14:20:00,21.53,21.55,21.46,21.5,17212.5,10.866,10.8761,10.8306,10.8508,17212.5
2005-06-14 14:25:00,21.5,21.51,21.42,21.43,7425.0,10.8508,10.8559,10.8105,10.8155,7425.0
2005-06-14 14:30:00,21.43,21.47,21.41,21.45,22275.0,10.8155,10.8357,10.8054,10.8256,22275.0
2005-06-14 14:35:00,21.47,21.47,21.44,21.47,7425.0,10.8357,10.8357,10.8206,10.8357,7425.0
2005-06-14 14:40:00,21.48,21.48,21.44,21.44,7762.5,10.8407,10.8407,10.8206,10.8206,7762.5
2005-06-14 14:45:00,21.44,21.49,21.42,21.47,12150.0,10.8206,10.8458,10.8105,10.8357,12150.0
2005-06-14 14:50:00,21.46,21.48,21.41,21.43,9112.5,10.8306,10.8407,10.8054,10.8155,9112.5
2005-06-14 14:55:00,21.43,21.46,21.43,21.46,7762.5,10.8155,10.8306,10.8155,10.8306,7762.5
2005-06-14 15:00:00,21.46,21.47,21.44,21.44,6075.0,10.8306,10.8357,10.8206,10.8206,6075.0
2005-06-14 15:05:00,21.44,21.48,21.44,21.45,20587.5,10.8206,10.8407,10.8206,10.8256,20587.5
2005-06-14 15:10:00,21.44,21.46,21.43,21.43,7087.5,10.8206,10.8306,10.8155,10.8155,7087.5
2005-06-14 15:15:00,21.43,21.46,21.43,21.45,7087.5,10.8155,10.8306,10.8155,10.8256,7087.5
2005-06-14 15:20:00,21.45,21.49,21.45,21.48,11812.5,10.8256,10.8458,10.8256,10.8407,11812.5
2005-06-14 15:25:00,21.48,21.48,21.44,21.44,16875.0,10.8407,10.8407,10.8206,10.8206,16875.0
2005-06-14 15:30:00,21.43,21.44,21.41,21.41,13500.0,10.8155,10.8206,10.8054,10.8054,13500.0
2005-06-14 15:35:00,21.41,21.41,21.4,21.41,6075.0,10.8054,10.8054,10.8004,10.8054,6075.0
2005-06-14 15:40:00,21.41,21.43,21.4,21.41,17212.5,10.8054,10.8155,10.8004,10.8054,17212.5
2005-06-14 15:45:00,21.42,21.44,21.41,21.43,25650.0,10.8105,10.8206,10.8054,10.8155,25650.0
2005-06-14 15:50:00,21.43,21.45,21.43,21.44,35100.0,10.8155,10.8256,10.8155,10.8206,35100.0
2005-06-14 15:55:00,21.45,21.48,21.44,21.48,52312.5,10.8256,10.8407,10.8206,10.8407,52312.5
2005-06-15 09:30:00,21.67,21.69,21.48,21.53,103612.5,10.9366,10.9467,10.8407,10.866,103612.5
2005-06-15 09:35:00,21.52,21.53,21.44,21.44,44550.0,10.8609,10.866,10.8206,10.8206,44550.0
2005-06-15 09:40:00,21.43,21.45,21.34,21.4,87750.0,10.8155,10.8256,10.7701,10.8004,87750.0
2005-06-15 09:45:00,21.4,21.41,21.34,21.38,23625.0,10.8004,10.8054,10.7701,10.7903,23625.0
2005-06-15 09:50:00,21.38,21.38,21.33,21.36,32400.0,10.7903,10.7903,10.765,10.7802,32400.0
2005-06-15 09:55:00,21.35,21.36,21.32,21.32,30712.5,10.7751,10.7802,10.76,10.76,30712.5
2005-06-15 10:00:00,21.32,21.33,21.24,21.27,64800.0,10.76,10.765,10.7196,10.7348,64800.0
2005-06-15 10:05:00,21.25,21.31,21.24,21.28,35775.0,10.7247,10.7549,10.7196,10.7398,35775.0
2005-06-15 10:10:00,21.26,21.29,21.26,21.27,33075.0,10.7297,10.7448,10.7297,10.7348,33075.0
2005-06-15 10:15:00,21.29,21.29,21.22,21.28,41512.5,10.7448,10.7448,10.7095,10.7398,41512.5
2005-06-15 10:20:00,21.27,21.34,21.27,21.34,27675.0,10.7348,10.7701,10.7348,10.7701,27675.0
2005-06-15 10:25:00,21.31,21.33,21.28,21.31,24300.0,10.7549,10.765,10.7398,10.7549,24300.0
2005-06-15 10:30:00,21.32,21.32,21.19,21.22,42187.5,10.76,10.76,10.6944,10.7095,42187.5
2005-06-15 10:35:00,21.2,21.22,21.17,21.18,20925.0,10.6994,10.7095,10.6843,10.6893,20925.0
2005-06-15 10:40:00,21.18,21.2,21.17,21.19,14175.0,10.6893,10.6994,10.6843,10.6944,14175.0
2005-06-15 10:45:00,21.18,21.18,21.12,21.13,36112.5,10.6893,10.6893,10.6591,10.6641,36112.5
2005-06-15 10:50:00,21.13,21.14,21.08,21.09,31050.0,10.6641,10.6691,10.6389,10.6439,31050.0
2005-06-15 10:55:00,21.09,21.1,21.06,21.08,49612.5,10.6439,10.649,10.6288,10.6389,49612.5
2005-06-15 11:00:00,21.08,21.08,21.06,21.07,47925.0,10.6389,10.6389,10.6288,10.6338,47925.0
2005-06-15 11:05:00,21.08,21.13,21.08,21.13,28687.5,10.6389,10.6641,10.6389,10.6641,28687.5
2005-06-15 11:10:00,21.13,21.13,21.08,21.1,29025.0,10.6641,10.6641,10.6389,10.649,29025.0
2005-06-15 11:15:00,21.09,21.11,21.09,21.09,10800.0,10.6439,10.654,10.6439,10.6439,10800.0
2005-06-15 11:20:00,21.09,21.11,21.09,21.09,20250.0,10.6439,10.654,10.6439,10.6439,20250.0
2005-06-15 11:25:00,21.09,21.1,21.07,21.07,32062.5,10.6439,10.649,10.6338,10.6338,32062.5
2005-06-15 11:30:00,21.09,21.1,21.07,21.09,11812.5,10.6439,10.649,10.6338,10.6439,11812.5
2005-06-15 11:35:00,21.09,21.09,21.06,21.08,14850.0,10.6439,10.6439,10.6288,10.6389,14850.0
2005-06-15 11:40:00,21.08,21.09,21.07,21.08,36112.5,10.6389,10.6439,10.6338,10.6389,36112.5
2005-06-15 11:45:00,21.08,21.08,21.05,21.05,22612.5,10.6389,10.6389,10.6237,10.6237,22612.5
2005-06-15 11:50:00,21.05,21.05,21.03,21.03,36787.5,10.6237,10.6237,10.6136,10.6136,36787.5
2005-06-15 11:55:00,21.03,21.03,20.98,21.01,33075.0,10.6136,10.6136,10.5884,10.6035,33075.0
2005-06-15 12:00:00,21.01,21.01,20.99,21.0,20250.0,10.6035,10.6035,10.5934,10.5985,20250.0
2005-06-15 12:05:00,21.0,21.04,20.99,21.02,21600.0,10.5985,10.6187,10.5934,10.6086,21600.0
2005-06-15 12:10:00,21.03,21.03,21.01,21.01,6750.0,10.6136,10.6136,10.6035,10.6035,6750.0
2005-06-15 12:15:00,21.02,21.02,21.01,21.02,16537.5,10.6086,10.6086,10.6035,10.6086,16537.5
2005-06-15 12:20:00,21.01,21.02,20.99,21.01,23625.0,10.6035,10.6086,10.5934,10.6035,23625.0
2005-06-15 12:25:00,21.0,21.01,20.98,20.98,29025.0,10.5985,10.6035,10.5884,10.5884,29025.0
2005-06-15 12:30:00,20.99,21.06,20.98,21.06,49275.0,10.5934,10.6288,10.5884,10.6288,49275.0
2005-06-15 12:35:00,21.06,21.07,21.05,21.05,6750.0,10.6288,10.6338,10.6237,10.6237,6750.0
2005-06-15 12:40:00,21.03,21.04,21.02,21.03,15187.5,10.6136,10.6187,10.6086,10.6136,15187.5
2005-06-15 12:45:00,21.03,21.07,21.03,21.04,28350.0,10.6136,10.6338,10.6136,10.6187,28350.0
2005-06-15 12:50:00,21.04,21.05,21.04,21.04,10125.0,10.6187,10.6237,10.6187,10.6187,10125.0
2005-06-15 12:55:00,21.04,21.05,21.04,21.05,3375.0,10.6187,10.6237,10.6187,10.6237,3375.0
2005-06-15 13:00:00,21.05,21.05,21.04,21.05,11137.5,10.6237,10.6237,10.6187,10.6237,11137.5
2005-06-15 13:05:00,21.05,21.06,21.04,21.06,12487.5,10.6237,10.6288,10.6187,10.6288,12487.5
2005-06-15 13:10:00,21.06,21.06,21.04,21.05,5400.0,10.6288,10.6288,10.6187,10.6237,5400.0
2005-06-15 13:15:00,21.05,21.08,21.05,21.06,34087.5,10.6237,10.6389,10.6237,10.6288,34087.5
2005-06-15 13:20:00,21.05,21.05,21.03,21.04,40500.0,10.6237,10.6237,10.6136,10.6187,40500.0
2005-06-15 13:25:00,21.03,21.05,21.03,21.03,22612.5,10.6136,10.6237,10.6136,10.6136,22612.5
2005-06-15 13:30:00,21.04,21.06,21.03,21.03,18562.5,10.6187,10.6288,10.6136,10.6136,18562.5
2005-06-15 13:35:00,21.03,21.04,21.03,21.03,3712.5,10.6136,10.6187,10.6136,10.6136,3712.5
2005-06-15 13:40:00,21.03,21.03,21.02,21.03,19237.5,10.6136,10.6136,10.6086,10.6136,19237.5
2005-06-15 13:45:00,21.03,21.06,21.03,21.05,11812.5,10.6136,10.6288,10.6136,10.6237,11812.5
2005-06-15 13:50:00,21.05,21.06,21.05,21.06,10125.0,10.6237,10.6288,10.6237,10.6288,10125.0
2005-06-15 13:55:00,21.06,21.08,21.05,21.07,18225.0,10.6288,10.6389,10.6237,10.6338,18225.0
2005-06-15 14:00:00,21.07,21.09,21.05,21.07,16200.0,10.6338,10.6439,10.6237,10.6338,16200.0
2005-06-15 14:05:00,21.07,21.07,21.04,21.05,13500.0,10.6338,10.6338,10.6187,10.6237,13500.0
2005-06-15 14:10:00,21.05,21.05,21.04,21.04,12487.5,10.6237,10.6237,10.6187,10.6187,12487.5
2005-06-15 14:15:00,21.04,21.11,21.04,21.11,41850.0,10.6187,10.654,10.6187,10.654,41850.0
2005-06-15 14:20:00,21.11,21.11,21.07,21.07,24975.0,10.654,10.654,10.6338,10.6338,24975.0
2005-06-15 14:25:00,21.07,21.08,21.05,21.08,30712.5,10.6338,10.6389,10.6237,10.6389,30712.5
2005-06-15 14:30:00,21.08,21.11,21.08,21.09,24300.0,10.6389,10.654,10.6389,10.6439,24300.0
2005-06-15 14:35:00,21.09,21.13,21.07,21.07,33412.5,10.6439,10.6641,10.6338,10.6338,33412.5
2005-06-15 14:40:00,21.07,21.11,21.06,21.11,56700.0,10.6338,10.654,10.6288,10.654,56700.0
2005-06-15 14:45:00,21.11,21.13,21.1,21.11,22275.0,10.654,10.6641,10.649,10.654,22275.0
2005-06-15 14:50:00,21.11,21.12,21.07,21.07,21600.0,10.654,10.6591,10.6338,10.6338,21600.0
2005-06-15 14:55:00,21.07,21.1,21.07,21.09,22612.5,10.6338,10.649,10.6338,10.6439,22612.5
2005-06-15 15:00:00,21.1,21.1,21.07,21.07,15525.0,10.649,10.649,10.6338,10.6338,15525.0
2005-06-15 15:05:00,21.07,21.07,21.05,21.05,22612.5,10.6338,10.6338,10.6237,10.6237,22612.5
2005-06-15 15:10:00,21.05,21.09,21.05,21.09,20925.0,10.6237,10.6439,10.6237,10.6439,20925.0
2005-06-15 15:15:00,21.1,21.12,21.1,21.11,20587.5,10.649,10.6591,10.649,10.654,20587.5
2005-06-15 15:20:00,21.12,21.14,21.12,21.13,39487.5,10.6591,10.6691,10.6591,10.6641,39487.5
2005-06-15 15:25:00,21.15,21.16,21.13,21.16,19237.5,10.6742,10.6792,10.6641,10.6792,19237.5
2005-06-15 15:30:00,21.15,21.19,21.15,21.19,29362.5,10.6742,10.6944,10.6742,10.6944,29362.5
2005-06-15 15:35:00,21.19,21.19,21.14,21.16,16200.0,10.6944,10.6944,10.6691,10.6792,16200.0
2005-06-15 15:40:00,21.16,21.21,21.16,21.19,25650.0,10.6792,10.7045,10.6792,10.6944,25650.0
2005-06-15 15:45:00,21.19,21.21,21.17,21.2,34762.5,10.6944,10.7045,10.6843,10.6994,34762.5
2005-06-15 15:50:00,21.2,21.21,21.2,21.2,62437.5,10.6994,10.7045,10.6994,10.6994,62437.5
2005-06-15 15:55:00,21.2,21.23,21.19,21.23,147825.0,10.6994,10.7146,10.6944,10.7146,147825.0
2005-06-16 09:30:00,21.26,21.27,21.1,21.21,85050.0,10.7297,10.7348,10.649,10.7045,85050.0
2005-06-16 09:35:00,21.2,21.24,21.14,21.19,97200.0,10.6994,10.7196,10.6691,10.6944,97200.0
2005-06-16 09:40:00,21.17,21.2,21.11,21.15,22612.5,10.6843,10.6994,10.654,10.6742,22612.5
2005-06-16 09:45:00,21.14,21.18,21.13,21.15,41850.0,10.6691,10.6893,10.6641,10.6742,41850.0
2005-06-16 09:50:00,21.14,21.15,21.06,21.06,32737.5,10.6691,10.6742,10.6288,10.6288,32737.5
2005-06-16 09:55:00,21.07,21.12,21.05,21.09,41512.5,10.6338,10.6591,10.6237,10.6439,41512.5
2005-06-16 10:00:00,21.09,21.14,21.08,21.12,19912.5,10.6439,10.6691,10.6389,10.6591,19912.5
2005-06-16 10:05:00,21.13,21.21,21.13,21.18,17887.5,10.6641,10.7045,10.6641,10.6893,17887.5
2005-06-16 10:10:00,21.18,21.18,21.16,21.16,6750.0,10.6893,10.6893,10.6792,10.6792,6750.0
2005-06-16 10:15:00,21.16,21.18,21.16,21.18,17887.5,10.6792,10.6893,10.6792,10.6893,17887.5
2005-06-16 10:20:00,21.18,21.19,21.18,21.18,3037.5,10.6893,10.6944,10.6893,10.6893,3037.5
2005-06-16 10:25:00,21.19,21.21,21.18,21.21,8100.0,10.6944,10.7045,10.6893,10.7045,8100.0
2005-06-16 10:30:00,21.21,21.21,21.19,21.21,8100.0,10.7045,10.7045,10.6944,10.7045,8100.0
2005-06-16 10:35:00,21.21,21.21,21.2,21.21,4725.0,10.7045,10.7045,10.6994,10.7045,4725.0
2005-06-16 10:40:00,21.21,21.3,21.21,21.29,26325.0,10.7045,10.7499,10.7045,10.7448,26325.0
2005-06-16 10:45:00,21.29,21.32,21.24,21.24,25312.5,10.7448,10.76,10.7196,10.7196,25312.5
2005-06-16 10:50:00,21.24,21.25,21.23,21.25,13500.0,10.7196,10.7247,10.7146,10.7247,13500.0
2005-06-16 10:55:00,21.25,21.27,21.23,21.26,41850.0,10.7247,10.7348,10.7146,10.7297,41850.0
2005-06-16 11:00:00,21.27,21.28,21.25,21.26,20925.0,10.7348,10.7398,10.7247,10.7297,20925.0
2005-06-16 11:05:00,21.26,21.27,21.21,21.22,14850.0,10.7297,10.7348,10.7045,10.7095,14850.0
2005-06-16 11:10:00,21.21,21.21,21.17,21.18,11137.5,10.7045,10.7045,10.6843,10.6893,11137.5
2005-06-16 11:15:00,21.18,21.19,21.16,21.17,8437.5,10.6893,10.6944,10.6792,10.6843,8437.5
2005-06-16 11:20:00,21.18,21.24,21.18,21.24,17887.5,10.6893,10.7196,10.6893,10.7196,17887.5
2005-06-16 11:25:00,21.25,21.25,21.23,21.23,6075.0,10.7247,10.7247,10.7146,10.7146,6075.0
2005-06-16 11:30:00,21.22,21.27,21.22,21.24,10800.0,10.7095,10.7348,10.7095,10.7196,10800.0
2005-06-16 11:35:00,21.25,21.25,21.24,21.24,13837.5,10.7247,10.7247,10.7196,10.7196,13837.5
2005-06-16 11:40:00,21.24,21.25,21.21,21.22,11137.5,10.7196,10.7247,10.7045,10.7095,11137.5
2005-06-16 11:45:00,21.22,21.28,21.21,21.26,11137.5,10.7095,10.7398,10.7045,10.7297,11137.5
2005-06-16 11:50:00,21.26,21.26,21.24,21.26,2362.5,10.7297,10.7297,10.7196,10.7297,2362.5
2005-06-16 11:55:00,21.27,21.3,21.27,21.29,4725.0,10.7348,10.7499,10.7348,10.7448,4725.0
2005-06-16 12:00:00,21.28,21.29,21.25,21.28,12150.0,10.7398,10.7448,10.7247,10.7398,12150.0
2005-06-16 12:05:00,21.26,21.29,21.24,21.27,12150.0,10.7297,10.7448,10.7196,10.7348,12150.0
2005-06-16 12:10:00,21.27,21.27,21.16,21.17,31387.5,10.7348,10.7348,10.6792,10.6843,31387.5
2005-06-16 12:15:00,21.18,21.18,21.14,21.16,24300.0,10.6893,10.6893,10.6691,10.6792,24300.0
2005-06-16 12:20:00,21.16,21.18,21.16,21.18,19237.5,10.6792,10.6893,10.6792,10.6893,19237.5
2005-06-16 12:25:00,21.17,21.18,21.16,21.16,10125.0,10.6843,10.6893,10.6792,10.6792,10125.0
2005-06-16 12:30:00,21.16,21.19,21.16,21.17,16200.0,10.6792,10.6944,10.6792,10.6843,16200.0
2005-06-16 12:35:00,21.18,21.25,21.18,21.23,14850.0,10.6893,10.7247,10.6893,10.7146,14850.0
2005-06-16 12:40:00,21.22,21.22,21.21,21.21,10125.0,10.7095,10.7095,10.7045,10.7045,10125.0
2005-06-16 12:45:00,21.2,21.21,21.19,21.21,7425.0,10.6994,10.7045,10.6944,10.7045,7425.0
2005-06-16 12:50:00,21.2,21.2,21.19,21.2,2025.0,10.6994,10.6994,10.6944,10.6994,2025.0
2005-06-16 12:55:00,21.2,21.21,21.2,21.21,4725.0,10.6994,10.7045,10.6994,10.7045,4725.0
2005-06-16 13:00:00,21.19,21.21,21.15,21.2,13837.5,10.6944,10.7045,10.6742,10.6994,13837.5
2005-06-16 13:05:00,21.16,21.18,21.16,21.18,1687.5,10.6792,10.6893,10.6792,10.6893,1687.5
2005-06-16 13:10:00,21.18,21.18,21.18,21.18,1012.5,10.6893,10.6893,10.6893,10.6893,1012.5
2005-06-16 13:15:00,21.18,21.2,21.17,21.19,22950.0,10.6893,10.6994,10.6843,10.6944,22950.0
2005-06-16 13:20:00,21.18,21.19,21.18,21.18,10800.0,10.6893,10.6944,10.6893,10.6893,10800.0
2005-06-16 13:25:00,21.18,21.18,21.16,21.18,11137.5,10.6893,10.6893,10.6792,10.6893,11137.5
2005-06-16 13:30:00,21.18,21.21,21.17,21.2,16875.0,10.6893,10.7045,10.6843,10.6994,16875.0
2005-06-16 13:35:00,21.2,21.23,21.19,21.19,12487.5,10.6994,10.7146,10.6944,10.6944,12487.5
2005-06-16 13:40:00,21.19,21.19,21.17,21.19,17887.5,10.6944,10.6944,10.6843,10.6944,17887.5
2005-06-16 13:45:00,21.18,21.19,21.16,21.16,27675.0,10.6893,10.6944,10.6792,10.6792,27675.0
2005-06-16 13:50:00,21.16,21.19,21.16,21.16,73237.5,10.6792,10.6944,10.6792,10.6792,73237.5
2005-06-16 13:55:00,21.17,21.2,21.16,21.19,23287.5,10.6843,10.6994,10.6792,10.6944,23287.5
2005-06-16 14:00:00,21.19,21.22,21.18,21.22,12825.0,10.6944,10.7095,10.6893,10.7095,12825.0
2005-06-16 14:05:00,21.21,21.26,21.2,21.21,17550.0,10.7045,10.7297,10.6994,10.7045,17550.0
2005-06-16 14:10:00,21.21,21.22,21.19,21.21,12487.5,10.7045,10.7095,10.6944,10.7045,12487.5
2005-06-16 14:15:00,21.19,21.2,21.17,21.18,9787.5,10.6944,10.6994,10.6843,10.6893,9787.5
2005-06-16 14:20:00,21.18,21.2,21.15,21.18,55350.0,10.6893,10.6994,10.6742,10.6893,55350.0
2005-06-16 14:25:00,21.18,21.19,21.17,21.19,5400.0,10.6893,10.6944,10.6843,10.6944,5400.0
2005-06-16 14:30:00,21.19,21.21,21.17,21.18,46575.0,10.6944,10.7045,10.6843,10.6893,46575.0
2005-06-16 14:35:00,21.18,21.21,21.18,21.21,7762.5,10.6893,10.7045,10.6893,10.7045,7762.5
2005-06-16 14:40:00,21.2,21.25,21.2,21.24,7087.5,10.6994,10.7247,10.6994,10.7196,7087.5
2005-06-16 14:45:00,21.24,21.29,21.24,21.27,41512.5,10.7196,10.7448,10.7196,10.7348,41512.5
2005-06-16 14:50:00,21.28,21.28,21.27,21.28,9787.5,10.7398,10.7398,10.7348,10.7398,9787.5
2005-06-16 14:55:00,21.28,21.29,21.27,21.28,21262.5,10.7398,10.7448,10.7348,10.7398,21262.5
2005-06-16 15:00:00,21.26,21.31,21.26,21.31,50625.0,10.7297,10.7549,10.7297,10.7549,50625.0
2005-06-16 15:05:00,21.3,21.3,21.27,21.3,11137.5,10.7499,10.7499,10.7348,10.7499,11137.5
2005-06-16 15:10:00,21.29,21.31,21.27,21.31,53662.5,10.7448,10.7549,10.7348,10.7549,53662.5
2005-06-16 15:15:00,21.31,21.32,21.29,21.29,12825.0,10.7549,10.76,10.7448,10.7448,12825.0
2005-06-16 15:20:00,21.3,21.32,21.26,21.29,97537.5,10.7499,10.76,10.7297,10.7448,97537.5
2005-06-16 15:25:00,21.29,21.34,21.27,21.3,38812.5,10.7448,10.7701,10.7348,10.7499,38812.5
2005-06-16 15:30:00,21.3,21.33,21.29,21.29,35100.0,10.7499,10.765,10.7448,10.7448,35100.0
2005-06-16 15:35:00,21.29,21.29,21.29,21.29,10800.0,10.7448,10.7448,10.7448,10.7448,10800.0
2005-06-16 15:40:00,21.29,21.29,21.27,21.29,9450.0,10.7448,10.7448,10.7348,10.7448,9450.0
2005-06-16 15:45:00,21.29,21.29,21.26,21.27,14512.5,10.7448,10.7448,10.7297,10.7348,14512.5
2005-06-16 15:50:00,21.27,21.29,21.26,21.26,46237.5,10.7348,10.7448,10.7297,10.7297,46237.5
2005-06-16 15:55:00,21.26,21.28,21.25,21.28,68512.5,10.7297,10.7398,10.7247,10.7398,68512.5
2005-06-17 09:30:00,21.56,21.69,21.19,21.4,4474237.5,10.8811,10.9467,10.6944,10.8004,4474237.5
2005-06-17 09:35:00,21.4,21.51,21.34,21.4,40500.0,10.8004,10.8559,10.7701,10.8004,40500.0
2005-06-17 09:40:00,21.44,21.57,21.38,21.53,51975.0,10.8206,10.8862,10.7903,10.866,51975.0
2005-06-17 09:45:00,21.53,21.53,21.44,21.48,94162.5,10.866,10.866,10.8206,10.8407,94162.5
2005-06-17 09:50:00,21.5,21.52,21.37,21.41,48600.0,10.8508,10.8609,10.7852,10.8054,48600.0
2005-06-17 09:55:00,21.4,21.42,21.34,21.35,30375.0,10.8004,10.8105,10.7701,10.7751,30375.0
2005-06-17 10:00:00,21.34,21.39,21.34,21.36,48262.5,10.7701,10.7953,10.7701,10.7802,48262.5
2005-06-17 10:05:00,21.35,21.36,21.27,21.28,62437.5,10.7751,10.7802,10.7348,10.7398,62437.5
2005-06-17 10:10:00,21.28,21.32,21.27,21.3,15525.0,10.7398,10.76,10.7348,10.7499,15525.0
2005-06-17 10:15:00,21.3,21.3,21.19,21.23,44887.5,10.7499,10.7499,10.6944,10.7146,44887.5
2005-06-17 10:20:00,21.23,21.28,21.23,21.25,21937.5,10.7146,10.7398,10.7146,10.7247,21937.5
2005-06-17 10:25:00,21.25,21.33,21.25,21.28,32737.5,10.7247,10.765,10.7247,10.7398,32737.5
2005-06-17 10:30:00,21.27,21.32,21.26,21.32,13500.0,10.7348,10.76,10.7297,10.76,13500.0
2005-06-17 10:35:00,21.32,21.36,21.32,21.33,18900.0,10.76,10.7802,10.76,10.765,18900.0
2005-06-17 10:40:00,21.32,21.34,21.31,21.32,6412.5,10.76,10.7701,10.7549,10.76,6412.5
2005-06-17 10:45:00,21.32,21.34,21.31,21.31,9787.5,10.76,10.7701,10.7549,10.7549,9787.5
2005-06-17 10:50:00,21.31,21.35,21.28,21.35,27675.0,10.7549,10.7751,10.7398,10.7751,27675.0
2005-06-17 10:55:00,21.33,21.34,21.3,21.31,12150.0,10.765,10.7701,10.7499,10.7549,12150.0
2005-06-17 11:00:00,21.3,21.3,21.25,21.25,25987.5,10.7499,10.7499,10.7247,10.7247,25987.5
2005-06-17 11:05:00,21.27,21.29,21.26,21.29,17212.5,10.7348,10.7448,10.7297,10.7448,17212.5
2005-06-17 11:10:00,21.26,21.29,21.22,21.22,13837.5,10.7297,10.7448,10.7095,10.7095,13837.5
2005-06-17 11:15:00,21.23,21.25,21.22,21.22,18562.5,10.7146,10.7247,10.7095,10.7095,18562.5
2005-06-17 11:20:00,21.23,21.23,21.14,21.22,20925.0,10.7146,10.7146,10.6691,10.7095,20925.0
2005-06-17 11:25:00,21.22,21.25,21.2,21.22,16200.0,10.7095,10.7247,10.6994,10.7095,16200.0
2005-06-17 11:30:00,21.22,21.28,21.21,21.28,29700.0,10.7095,10.7398,10.7045,10.7398,29700.0
2005-06-17 11:35:00,21.26,21.31,21.25,21.27,44550.0,10.7297,10.7549,10.7247,10.7348,44550.0
2005-06-17 11:40:00,21.25,21.27,21.25,21.26,6412.5,10.7247,10.7348,10.7247,10.7297,6412.5
2005-06-17 11:45:00,21.27,21.29,21.25,21.26,20587.5,10.7348,10.7448,10.7247,10.7297,20587.5
2005-06-17 11:50:00,21.26,21.27,21.23,21.23,11812.5,10.7297,10.7348,10.7146,10.7146,11812.5
2005-06-17 11:55:00,21.24,21.27,21.23,21.27,14175.0,10.7196,10.7348,10.7146,10.7348,14175.0
2005-06-17 12:00:00,21.27,21.3,21.27,21.28,7087.5,10.7348,10.7499,10.7348,10.7398,7087.5
2005-06-17 12:05:00,21.29,21.3,21.28,21.3,7087.5,10.7448,10.7499,10.7398,10.7499,7087.5
2005-06-17 12:10:00,21.3,21.3,21.3,21.3,2025.0,10.7499,10.7499,10.7499,10.7499,2025.0
2005-06-17 12:15:00,21.3,21.3,21.29,21.29,2700.0,10.7499,10.7499,10.7448,10.7448,2700.0
2005-06-17 12:20:00,21.29,21.3,21.29,21.3,3712.5,10.7448,10.7499,10.7448,10.7499,3712.5
2005-06-17 12:25:00,21.3,21.31,21.27,21.31,18900.0,10.7499,10.7549,10.7348,10.7549,18900.0
2005-06-17 12:30:00,21.31,21.34,21.31,21.32,14850.0,10.7549,10.7701,10.7549,10.76,14850.0
2005-06-17 12:35:00,21.32,21.34,21.31,21.34,13500.0,10.76,10.7701,10.7549,10.7701,13500.0
2005-06-17 12:40:00,21.34,21.35,21.32,21.34,22612.5,10.7701,10.7751,10.76,10.7701,22612.5
2005-06-17 12:45:00,21.33,21.34,21.31,21.31,16537.5,10.765,10.7701,10.7549,10.7549,16537.5
2005-06-17 12:50:00,21.31,21.35,21.3,21.35,8100.0,10.7549,10.7751,10.7499,10.7751,8100.0
2005-06-17 12:55:00,21.33,21.33,21.32,21.32,3037.5,10.765,10.765,10.76,10.76,3037.5
2005-06-17 13:00:00,21.32,21.33,21.31,21.32,4050.0,10.76,10.765,10.7549,10.76,4050.0
2005-06-17 13:05:00,21.31,21.32,21.3,21.3,2362.5,10.7549,10.76,10.7499,10.7499,2362.5
2005-06-17 13:10:00,21.31,21.38,21.3,21.38,13837.5,10.7549,10.7903,10.7499,10.7903,13837.5
2005-06-17 13:15:00,21.35,21.36,21.33,21.33,11812.5,10.7751,10.7802,10.765,10.765,11812.5
2005-06-17 13:20:00,21.34,21.35,21.33,21.35,4387.5,10.7701,10.7751,10.765,10.7751,4387.5
2005-06-17 13:25:00,21.34,21.35,21.34,21.35,3712.5,10.7701,10.7751,10.7701,10.7751,3712.5
2005-06-17 13:30:00,21.35,21.36,21.33,21.36,15187.5,10.7751,10.7802,10.765,10.7802,15187.5
2005-06-17 13:35:00,21.37,21.41,21.37,21.38,15187.5,10.7852,10.8054,10.7852,10.7903,15187.5
2005-06-17 13:40:00,21.38,21.41,21.38,21.41,11475.0,10.7903,10.8054,10.7903,10.8054,11475.0
2005-06-17 13:45:00,21.42,21.43,21.41,21.41,25312.5,10.8105,10.8155,10.8054,10.8054,25312.5
2005-06-17 13:50:00,21.41,21.43,21.41,21.43,7087.5,10.8054,10.8155,10.8054,10.8155,7087.5
2005-06-17 13:55:00,21.43,21.43,21.42,21.42,10125.0,10.8155,10.8155,10.8105,10.8105,10125.0
2005-06-17 14:00:00,21.42,21.42,21.41,21.42,12487.5,10.8105,10.8105,10.8054,10.8105,12487.5
2005-06-17 14:05:00,21.43,21.48,21.42,21.46,16200.0,10.8155,10.8407,10.8105,10.8306,16200.0
2005-06-17 14:10:00,21.47,21.47,21.44,21.44,11812.5,10.8357,10.8357,10.8206,10.8206,11812.5
2005-06-17 14:15:00,21.43,21.45,21.42,21.42,11475.0,10.8155,10.8256,10.8105,10.8105,11475.0
2005-06-17 14:20:00,21.42,21.42,21.36,21.39,40500.0,10.8105,10.8105,10.7802,10.7953,40500.0
2005-06-17 14:25:00,21.38,21.38,21.35,21.36,14175.0,10.7903,10.7903,10.7751,10.7802,14175.0
2005-06-17 14:30:00,21.36,21.36,21.32,21.33,13837.5,10.7802,10.7802,10.76,10.765,13837.5
2005-06-17 14:35:00,21.33,21.33,21.3,21.31,25312.5,10.765,10.765,10.7499,10.7549,25312.5
2005-06-17 14:40:00,21.3,21.32,21.3,21.32,16537.5,10.7499,10.76,10.7499,10.76,16537.5
2005-06-17 14:45:00,21.33,21.33,21.32,21.32,6075.0,10.765,10.765,10.76,10.76,6075.0
2005-06-17 14:50:00,21.32,21.35,21.29,21.3,23625.0,10.76,10.7751,10.7448,10.7499,23625.0
2005-06-17 14:55:00,21.3,21.35,21.3,21.35,8775.0,10.7499,10.7751,10.7499,10.7751,8775.0
2005-06-17 15:00:00,21.33,21.36,21.32,21.35,5737.5,10.765,10.7802,10.76,10.7751,5737.5
2005-06-17 15:05:00,21.35,21.37,21.33,21.35,22275.0,10.7751,10.7852,10.765,10.7751,22275.0
2005-06-17 15:10:00,21.35,21.36,21.33,21.35,20250.0,10.7751,10.7802,10.765,10.7751,20250.0
2005-06-17 15:15:00,21.35,21.37,21.35,21.37,12825.0,10.7751,10.7852,10.7751,10.7852,12825.0
2005-06-17 15:20:00,21.39,21.42,21.36,21.39,38137.5,10.7953,10.8105,10.7802,10.7953,38137.5
2005-06-17 15:25:00,21.39,21.46,21.39,21.43,42862.5,10.7953,10.8306,10.7953,10.8155,42862.5
2005-06-17 15:30:00,21.45,21.5,21.45,21.47,17887.5,10.8256,10.8508,10.8256,10.8357,17887.5
2005-06-17 15:35:00,21.46,21.48,21.45,21.47,11475.0,10.8306,10.8407,10.8256,10.8357,11475.0
2005-06-17 15:40:00,21.46,21.46,21.44,21.45,11812.5,10.8306,10.8306,10.8206,10.8256,11812.5
2005-06-17 15:45:00,21.44,21.48,21.44,21.45,39825.0,10.8206,10.8407,10.8206,10.8256,39825.0
2005-06-17 15:50:00,21.45,21.45,21.39,21.4,65137.5,10.8256,10.8256,10.7953,10.8004,65137.5
2005-06-17 15:55:00,21.39,21.41,21.38,21.41,95850.0,10.7953,10.8054,10.7903,10.8054,95850.0
2005-06-20 09:30:00,21.42,21.43,21.23,21.31,119475.0,10.8105,10.8155,10.7146,10.7549,119475.0
2005-06-20 09:35:00,21.32,21.39,21.3,21.3,62437.5,10.76,10.7953,10.7499,10.7499,62437.5
2005-06-20 09:40:00,21.3,21.32,21.29,21.31,6412.5,10.7499,10.76,10.7448,10.7549,6412.5
2005-06-20 09:45:00,21.31,21.38,21.3,21.37,22612.5,10.7549,10.7903,10.7499,10.7852,22612.5
2005-06-20 09:50:00,21.37,21.37,21.35,21.35,20587.5,10.7852,10.7852,10.7751,10.7751,20587.5
2005-06-20 09:55:00,21.35,21.35,21.32,21.34,26325.0,10.7751,10.7751,10.76,10.7701,26325.0
2005-06-20 10:00:00,21.34,21.36,21.32,21.33,17550.0,10.7701,10.7802,10.76,10.765,17550.0
2005-06-20 10:05:00,21.32,21.34,21.27,21.3,20250.0,10.76,10.7701,10.7348,10.7499,20250.0
2005-06-20 10:10:00,21.3,21.32,21.28,21.3,19912.5,10.7499,10.76,10.7398,10.7499,19912.5
2005-06-20 10:15:00,21.28,21.31,21.28,21.31,7762.5,10.7398,10.7549,10.7398,10.7549,7762.5
2005-06-20 10:20:00,21.31,21.32,21.26,21.27,10800.0,10.7549,10.76,10.7297,10.7348,10800.0
2005-06-20 10:25:00,21.28,21.29,21.26,21.27,14850.0,10.7398,10.7448,10.7297,10.7348,14850.0
2005-06-20 10:30:00,21.28,21.29,21.26,21.26,18900.0,10.7398,10.7448,10.7297,10.7297,18900.0
2005-06-20 10:35:00,21.24,21.37,21.23,21.37,34087.5,10.7196,10.7852,10.7146,10.7852,34087.5
2005-06-20 10:40:00,21.36,21.36,21.32,21.32,34087.5,10.7802,10.7802,10.76,10.76,34087.5
2005-06-20 10:45:00,21.33,21.35,21.32,21.33,34425.0,10.765,10.7751,10.76,10.765,34425.0
2005-06-20 10:50:00,21.33,21.34,21.33,21.33,22275.0,10.765,10.7701,10.765,10.765,22275.0
2005-06-20 10:55:00,21.34,21.34,21.32,21.33,34425.0,10.7701,10.7701,10.76,10.765,34425.0
2005-06-20 11:00:00,21.34,21.37,21.34,21.36,90787.5,10.7701,10.7852,10.7701,10.7802,90787.5
2005-06-20 11:05:00,21.35,21.36,21.34,21.35,22612.5,10.7751,10.7802,10.7701,10.7751,22612.5
2005-06-20 11:10:00,21.35,21.36,21.35,21.36,25312.5,10.7751,10.7802,10.7751,10.7802,25312.5
2005-06-20 11:15:00,21.36,21.36,21.26,21.27,99225.0,10.7802,10.7802,10.7297,10.7348,99225.0
2005-06-20 11:20:00,21.27,21.32,21.26,21.28,34762.5,10.7348,10.76,10.7297,10.7398,34762.5
2005-06-20 11:25:00,21.28,21.28,21.26,21.27,25312.5,10.7398,10.7398,10.7297,10.7348,25312.5
2005-06-20 11:30:00,21.28,21.28,21.26,21.26,15525.0,10.7398,10.7398,10.7297,10.7297,15525.0
2005-06-20 11:35:00,21.26,21.26,21.24,21.26,17550.0,10.7297,10.7297,10.7196,10.7297,17550.0
2005-06-20 11:40:00,21.25,21.25,21.24,21.24,11475.0,10.7247,10.7247,10.7196,10.7196,11475.0
2005-06-20 11:45:00,21.24,21.25,21.23,21.24,5400.0,10.7196,10.7247,10.7146,10.7196,5400.0
2005-06-20 11:50:00,21.24,21.24,21.21,21.22,23625.0,10.7196,10.7196,10.7045,10.7095,23625.0
2005-06-20 11:55:00,21.22,21.24,21.22,21.23,27337.5,10.7095,10.7196,10.7095,10.7146,27337.5
2005-06-20 12:00:00,21.25,21.32,21.24,21.28,44212.5,10.7247,10.76,10.7196,10.7398,44212.5
2005-06-20 12:05:00,21.27,21.29,21.27,21.29,12150.0,10.7348,10.7448,10.7348,10.7448,12150.0
2005-06-20 12:10:00,21.28,21.28,21.27,21.27,13162.5,10.7398,10.7398,10.7348,10.7348,13162.5
2005-06-20 12:15:00,21.27,21.27,21.26,21.27,9787.5,10.7348,10.7348,10.7297,10.7348,9787.5
2005-06-20 12:20:00,21.27,21.27,21.26,21.26,14175.0,10.7348,10.7348,10.7297,10.7297,14175.0
2005-06-20 12:25:00,21.26,21.27,21.24,21.24,25312.5,10.7297,10.7348,10.7196,10.7196,25312.5
2005-06-20 12:30:00,21.25,21.25,21.24,21.25,16200.0,10.7247,10.7247,10.7196,10.7247,16200.0
2005-06-20 12:35:00,21.25,21.25,21.24,21.25,31725.0,10.7247,10.7247,10.7196,10.7247,31725.0
2005-06-20 12:40:00,21.25,21.25,21.25,21.25,11475.0,10.7247,10.7247,10.7247,10.7247,11475.0
2005-06-20 12:45:00,21.25,21.25,21.23,21.24,11475.0,10.7247,10.7247,10.7146,10.7196,11475.0
2005-06-20 12:50:00,21.24,21.24,21.24,21.24,1687.5,10.7196,10.7196,10.7196,10.7196,1687.5
2005-06-20 12:55:00,21.24,21.24,21.23,21.24,8437.5,10.7196,10.7196,10.7146,10.7196,8437.5
2005-06-20 13:00:00,21.24,21.24,21.22,21.23,21262.5,10.7196,10.7196,10.7095,10.7146,21262.5
2005-06-20 13:05:00,21.23,21.23,21.22,21.22,5400.0,10.7146,10.7146,10.7095,10.7095,5400.0
2005-06-20 13:10:00,21.22,21.23,21.22,21.23,2025.0,10.7095,10.7146,10.7095,10.7146,2025.0
2005-06-20 13:15:00,21.23,21.24,21.22,21.23,9450.0,10.7146,10.7196,10.7095,10.7146,9450.0
2005-06-20 13:20:00,21.23,21.23,21.2,21.2,43200.0,10.7146,10.7146,10.6994,10.6994,43200.0
2005-06-20 13:25:00,21.21,21.21,21.2,21.21,3037.5,10.7045,10.7045,10.6994,10.7045,3037.5
2005-06-20 13:30:00,21.21,21.21,21.2,21.2,7087.5,10.7045,10.7045,10.6994,10.6994,7087.5
2005-06-20 13:35:00,21.2,21.22,21.2,21.22,24300.0,10.6994,10.7095,10.6994,10.7095,24300.0
2005-06-20 13:40:00,21.21,21.21,21.2,21.2,10800.0,10.7045,10.7045,10.6994,10.6994,10800.0
2005-06-20 13:45:00,21.21,21.21,21.21,21.21,20587.5,10.7045,10.7045,10.7045,10.7045,20587.5
2005-06-20 13:50:00,21.21,21.21,21.21,21.21,2025.0,10.7045,10.7045,10.7045,10.7045,2025.0
2005-06-20 13:55:00,21.21,21.21,21.19,21.2,10462.5,10.7045,10.7045,10.6944,10.6994,10462.5
2005-06-20 14:00:00,21.2,21.21,21.2,21.2,4387.5,10.6994,10.7045,10.6994,10.6994,4387.5
2005-06-20 14:05:00,21.2,21.21,21.19,21.19,21600.0,10.6994,10.7045,10.6944,10.6944,21600.0
2005-06-20 14:10:00,21.19,21.2,21.19,21.2,7425.0,10.6944,10.6994,10.6944,10.6994,7425.0
2005-06-20 14:15:00,21.2,21.21,21.2,21.21,10462.5,10.6994,10.7045,10.6994,10.7045,10462.5
2005-06-20 14:20:00,21.21,21.21,21.2,21.21,24300.0,10.7045,10.7045,10.6994,10.7045,24300.0
2005-06-20 14:25:00,21.21,21.21,21.2,21.21,30375.0,10.7045,10.7045,10.6994,10.7045,30375.0
2005-06-20 14:30:00,21.21,21.21,21.2,21.2,19237.5,10.7045,10.7045,10.6994,10.6994,19237.5
2005-06-20 14:35:00,21.2,21.27,21.2,21.27,29700.0,10.6994,10.7348,10.6994,10.7348,29700.0
2005-06-20 14:40:00,21.27,21.27,21.26,21.27,25987.5,10.7348,10.7348,10.7297,10.7348,25987.5
2005-06-20 14:45:00,21.27,21.3,21.27,21.3,86400.0,10.7348,10.7499,10.7348,10.7499,86400.0
2005-06-20 14:50:00,21.3,21.31,21.28,21.31,36112.5,10.7499,10.7549,10.7398,10.7549,36112.5
2005-06-20 14:55:00,21.31,21.38,21.3,21.35,148162.5,10.7549,10.7903,10.7499,10.7751,148162.5
2005-06-20 15:00:00,21.35,21.42,21.35,21.42,52987.5,10.7751,10.8105,10.7751,10.8105,52987.5
2005-06-20 15:05:00,21.42,21.46,21.36,21.43,226125.0,10.8105,10.8306,10.7802,10.8155,226125.0
2005-06-20 15:10:00,21.43,21.44,21.42,21.43,16200.0,10.8155,10.8206,10.8105,10.8155,16200.0
2005-06-20 15:15:00,21.43,21.47,21.41,21.44,69187.5,10.8155,10.8357,10.8054,10.8206,69187.5
2005-06-20 15:20:00,21.45,21.45,21.42,21.42,51637.5,10.8256,10.8256,10.8105,10.8105,51637.5
2005-06-20 15:25:00,21.42,21.46,21.41,21.46,40837.5,10.8105,10.8306,10.8054,10.8306,40837.5
2005-06-20 15:30:00,21.46,21.46,21.43,21.45,64125.0,10.8306,10.8306,10.8155,10.8256,64125.0
2005-06-20 15:35:00,21.45,21.48,21.45,21.45,55350.0,10.8256,10.8407,10.8256,10.8256,55350.0
2005-06-20 15:40:00,21.45,21.45,21.42,21.45,51637.5,10.8256,10.8256,10.8105,10.8256,51637.5
2005-06-20 15:45:00,21.45,21.49,21.45,21.47,76950.0,10.8256,10.8458,10.8256,10.8357,76950.0
2005-06-20 15:50:00,21.46,21.49,21.45,21.45,72225.0,10.8306,10.8458,10.8256,10.8256,72225.0
2005-06-20 15:55:00,21.45,21.45,21.41,21.41,49950.0,10.8256,10.8256,10.8054,10.8054,49950.0
2005-06-21 09:30:00,21.35,21.44,21.32,21.34,43875.0,10.7751,10.8206,10.76,10.7701,43875.0
2005-06-21 09:35:00,21.34,21.43,21.33,21.43,42862.5,10.7701,10.8155,10.765,10.8155,42862.5
2005-06-21 09:40:00,21.43,21.47,21.39,21.43,38475.0,10.8155,10.8357,10.7953,10.8155,38475.0
2005-06-21 09:45:00,21.44,21.53,21.43,21.52,41850.0,10.8206,10.866,10.8155,10.8609,41850.0
2005-06-21 09:50:00,21.51,21.59,21.51,21.56,80325.0,10.8559,10.8963,10.8559,10.8811,80325.0
2005-06-21 09:55:00,21.57,21.6,21.55,21.57,103275.0,10.8862,10.9013,10.8761,10.8862,103275.0
2005-06-21 10:00:00,21.57,21.61,21.54,21.61,80662.5,10.8862,10.9063,10.871,10.9063,80662.5
2005-06-21 10:05:00,21.6,21.62,21.59,21.59,20587.5,10.9013,10.9114,10.8963,10.8963,20587.5
2005-06-21 10:10:00,21.6,21.64,21.58,21.64,37462.5,10.9013,10.9215,10.8912,10.9215,37462.5
2005-06-21 10:15:00,21.64,21.77,21.64,21.76,147150.0,10.9215,10.9871,10.9215,10.9821,147150.0
2005-06-21 10:20:00,21.76,21.8,21.75,21.79,103275.0,10.9821,11.0022,10.977,10.9972,103275.0
2005-06-21 10:25:00,21.79,21.86,21.78,21.85,81337.5,10.9972,11.0325,10.9921,11.0275,81337.5
2005-06-21 10:30:00,21.85,21.91,21.85,21.87,156937.5,11.0275,11.0578,11.0275,11.0376,156937.5
2005-06-21 10:35:00,21.88,21.91,21.86,21.91,79987.5,11.0426,11.0578,11.0325,11.0578,79987.5
2005-06-21 10:40:00,21.91,21.92,21.84,21.85,94500.0,11.0578,11.0628,11.0224,11.0275,94500.0
2005-06-21 10:45:00,21.87,21.87,21.84,21.86,27675.0,11.0376,11.0376,11.0224,11.0325,27675.0
2005-06-21 10:50:00,21.85,21.86,21.83,21.84,82012.5,11.0275,11.0325,11.0174,11.0224,82012.5
2005-06-21 10:55:00,21.85,21.87,21.83,21.87,29025.0,11.0275,11.0376,11.0174,11.0376,29025.0
2005-06-21 11:00:00,21.87,21.91,21.86,21.91,47250.0,11.0376,11.0578,11.0325,11.0578,47250.0
2005-06-21 11:05:00,21.9,21.94,21.88,21.89,75600.0,11.0527,11.0729,11.0426,11.0477,75600.0
2005-06-21 11:10:00,21.9,21.9,21.88,21.88,28012.5,11.0527,11.0527,11.0426,11.0426,28012.5
2005-06-21 11:15:00,21.88,21.89,21.85,21.87,15525.0,11.0426,11.0477,11.0275,11.0376,15525.0
2005-06-21 11:20:00,21.86,21.86,21.81,21.82,41850.0,11.0325,11.0325,11.0073,11.0123,41850.0
2005-06-21 11:25:00,21.82,21.83,21.8,21.8,49612.5,11.0123,11.0174,11.0022,11.0022,49612.5
2005-06-21 11:30:00,21.8,21.81,21.77,21.8,33412.5,11.0022,11.0073,10.9871,11.0022,33412.5
2005-06-21 11:35:00,21.81,21.81,21.77,21.78,49612.5,11.0073,11.0073,10.9871,10.9921,49612.5
2005-06-21 11:40:00,21.79,21.79,21.77,21.78,16200.0,10.9972,10.9972,10.9871,10.9921,16200.0
2005-06-21 11:45:00,21.79,21.79,21.75,21.77,62100.0,10.9972,10.9972,10.977,10.9871,62100.0
2005-06-21 11:50:00,21.77,21.77,21.76,21.77,11475.0,10.9871,10.9871,10.9821,10.9871,11475.0
2005-06-21 11:55:00,21.77,21.78,21.77,21.78,17887.5,10.9871,10.9921,10.9871,10.9921,17887.5
2005-06-21 12:00:00,21.78,21.79,21.77,21.79,20250.0,10.9921,10.9972,10.9871,10.9972,20250.0
2005-06-21 12:05:00,21.78,21.78,21.75,21.78,16537.5,10.9921,10.9921,10.977,10.9921,16537.5
2005-06-21 12:10:00,21.78,21.79,21.76,21.77,65475.0,10.9921,10.9972,10.9821,10.9871,65475.0
2005-06-21 12:15:00,21.77,21.77,21.74,21.75,41512.5,10.9871,10.9871,10.972,10.977,41512.5
2005-06-21 12:20:00,21.75,21.75,21.72,21.73,16875.0,10.977,10.977,10.9619,10.9669,16875.0
2005-06-21 12:25:00,21.72,21.73,21.71,21.72,13162.5,10.9619,10.9669,10.9568,10.9619,13162.5
2005-06-21 12:30:00,21.72,21.72,21.71,21.72,4725.0,10.9619,10.9619,10.9568,10.9619,4725.0
2005-06-21 12:35:00,21.72,21.73,21.71,21.73,5062.5,10.9619,10.9669,10.9568,10.9669,5062.5
2005-06-21 12:40:00,21.75,21.75,21.72,21.73,18562.5,10.977,10.977,10.9619,10.9669,18562.5
2005-06-21 12:45:00,21.73,21.74,21.71,21.74,15525.0,10.9669,10.972,10.9568,10.972,15525.0
2005-06-21 12:50:00,21.74,21.75,21.74,21.75,18900.0,10.972,10.977,10.972,10.977,18900.0
2005-06-21 12:55:00,21.75,21.75,21.72,21.73,28350.0,10.977,10.977,10.9619,10.9669,28350.0
2005-06-21 13:00:00,21.73,21.73,21.68,21.7,23625.0,10.9669,10.9669,10.9417,10.9518,23625.0
2005-06-21 13:05:00,21.69,21.7,21.69,21.69,8775.0,10.9467,10.9518,10.9467,10.9467,8775.0
2005-06-21 13:10:00,21.69,21.69,21.65,21.66,17550.0,10.9467,10.9467,10.9265,10.9316,17550.0
2005-06-21 13:15:00,21.66,21.67,21.64,21.66,28350.0,10.9316,10.9366,10.9215,10.9316,28350.0
2005-06-21 13:20:00,21.66,21.67,21.61,21.64,70537.5,10.9316,10.9366,10.9063,10.9215,70537.5
2005-06-21 13:25:00,21.64,21.67,21.64,21.67,19575.0,10.9215,10.9366,10.9215,10.9366,19575.0
2005-06-21 13:30:00,21.67,21.67,21.62,21.64,49612.5,10.9366,10.9366,10.9114,10.9215,49612.5
2005-06-21 13:35:00,21.64,21.64,21.62,21.63,21937.5,10.9215,10.9215,10.9114,10.9164,21937.5
2005-06-21 13:40:00,21.63,21.67,21.61,21.66,30037.5,10.9164,10.9366,10.9063,10.9316,30037.5
2005-06-21 13:45:00,21.66,21.67,21.63,21.66,27000.0,10.9316,10.9366,10.9164,10.9316,27000.0
2005-06-21 13:50:00,21.65,21.65,21.62,21.63,40162.5,10.9265,10.9265,10.9114,10.9164,40162.5
2005-06-21 13:55:00,21.63,21.65,21.62,21.63,34762.5,10.9164,10.9265,10.9114,10.9164,34762.5
2005-06-21 14:00:00,21.63,21.64,21.63,21.64,21937.5,10.9164,10.9215,10.9164,10.9215,21937.5
2005-06-21 14:05:00,21.64,21.65,21.62,21.64,33750.0,10.9215,10.9265,10.9114,10.9215,33750.0
2005-06-21 14:10:00,21.64,21.68,21.62,21.68,42525.0,10.9215,10.9417,10.9114,10.9417,42525.0
2005-06-21 14:15:00,21.68,21.68,21.62,21.63,55687.5,10.9417,10.9417,10.9114,10.9164,55687.5
2005-06-21 14:20:00,21.61,21.61,21.61,21.61,12487.5,10.9063,10.9063,10.9063,10.9063,12487.5
2005-06-21 14:25:00,21.61,21.62,21.59,21.6,32400.0,10.9063,10.9114,10.8963,10.9013,32400.0
2005-06-21 14:30:00,21.6,21.61,21.59,21.6,30375.0,10.9013,10.9063,10.8963,10.9013,30375.0
2005-06-21 14:35:00,21.59,21.61,21.59,21.61,39150.0,10.8963,10.9063,10.8963,10.9063,39150.0
2005-06-21 14:40:00,21.61,21.64,21.59,21.63,33075.0,10.9063,10.9215,10.8963,10.9164,33075.0
2005-06-21 14:45:00,21.63,21.63,21.58,21.61,43537.5,10.9164,10.9164,10.8912,10.9063,43537.5
2005-06-21 14:50:00,21.61,21.62,21.57,21.58,48600.0,10.9063,10.9114,10.8862,10.8912,48600.0
2005-06-21 14:55:00,21.58,21.62,21.57,21.59,101587.5,10.8912,10.9114,10.8862,10.8963,101587.5
2005-06-21 15:00:00,21.59,21.59,21.48,21.5,106987.5,10.8963,10.8963,10.8407,10.8508,106987.5
2005-06-21 15:05:00,21.49,21.52,21.48,21.49,134325.0,10.8458,10.8609,10.8407,10.8458,134325.0
2005-06-21 15:10:00,21.49,21.5,21.45,21.47,61087.5,10.8458,10.8508,10.8256,10.8357,61087.5
2005-06-21 15:15:00,21.47,21.47,21.4,21.41,113062.5,10.8357,10.8357,10.8004,10.8054,113062.5
2005-06-21 15:20:00,21.41,21.44,21.41,21.42,52650.0,10.8054,10.8206,10.8054,10.8105,52650.0
2005-06-21 15:25:00,21.42,21.43,21.39,21.41,79650.0,10.8105,10.8155,10.7953,10.8054,79650.0
2005-06-21 15:30:00,21.42,21.43,21.4,21.42,62775.0,10.8105,10.8155,10.8004,10.8105,62775.0
2005-06-21 15:35:00,21.43,21.47,21.43,21.46,112387.5,10.8155,10.8357,10.8155,10.8306,112387.5
2005-06-21 15:40:00,21.46,21.46,21.43,21.44,39825.0,10.8306,10.8306,10.8155,10.8206,39825.0
2005-06-21 15:45:00,21.44,21.47,21.44,21.47,59062.5,10.8206,10.8357,10.8206,10.8357,59062.5
2005-06-21 15:50:00,21.47,21.55,21.47,21.55,119475.0,10.8357,10.8761,10.8357,10.8761,119475.0
2005-06-21 15:55:00,21.55,21.55,21.5,21.51,156937.5,10.8761,10.8761,10.8508,10.8559,156937.5
2005-06-22 09:30:00,21.64,21.69,21.57,21.58,51975.0,10.9215,10.9467,10.8862,10.8912,51975.0
2005-06-22 09:35:00,21.59,21.7,21.58,21.64,90112.5,10.8963,10.9518,10.8912,10.9215,90112.5
2005-06-22 09:40:00,21.63,21.64,21.59,21.59,93150.0,10.9164,10.9215,10.8963,10.8963,93150.0
2005-06-22 09:45:00,21.59,21.64,21.59,21.6,42525.0,10.8963,10.9215,10.8963,10.9013,42525.0
2005-06-22 09:50:00,21.61,21.63,21.58,21.62,38475.0,10.9063,10.9164,10.8912,10.9114,38475.0
2005-06-22 09:55:00,21.63,21.65,21.61,21.64,20925.0,10.9164,10.9265,10.9063,10.9215,20925.0
2005-06-22 10:00:00,21.64,21.64,21.54,21.59,32400.0,10.9215,10.9215,10.871,10.8963,32400.0
2005-06-22 10:05:00,21.59,21.6,21.58,21.58,18562.5,10.8963,10.9013,10.8912,10.8912,18562.5
2005-06-22 10:10:00,21.56,21.57,21.53,21.57,29025.0,10.8811,10.8862,10.866,10.8862,29025.0
2005-06-22 10:15:00,21.56,21.61,21.52,21.58,61762.5,10.8811,10.9063,10.8609,10.8912,61762.5
2005-06-22 10:20:00,21.57,21.59,21.54,21.57,22612.5,10.8862,10.8963,10.871,10.8862,22612.5
2005-06-22 10:25:00,21.57,21.58,21.54,21.54,7425.0,10.8862,10.8912,10.871,10.871,7425.0
2005-06-22 10:30:00,21.53,21.64,21.52,21.61,41512.5,10.866,10.9215,10.8609,10.9063,41512.5
2005-06-22 10:35:00,21.62,21.62,21.56,21.59,43875.0,10.9114,10.9114,10.8811,10.8963,43875.0
2005-06-22 10:40:00,21.58,21.58,21.48,21.49,20925.0,10.8912,10.8912,10.8407,10.8458,20925.0
2005-06-22 10:45:00,21.48,21.49,21.44,21.44,27337.5,10.8407,10.8458,10.8206,10.8206,27337.5
2005-06-22 10:50:00,21.44,21.45,21.36,21.37,43537.5,10.8206,10.8256,10.7802,10.7852,43537.5
2005-06-22 10:55:00,21.38,21.43,21.37,21.4,42525.0,10.7903,10.8155,10.7852,10.8004,42525.0
2005-06-22 11:00:00,21.4,21.43,21.35,21.39,93825.0,10.8004,10.8155,10.7751,10.7953,93825.0
2005-06-22 11:05:00,21.39,21.41,21.29,21.31,102262.5,10.7953,10.8054,10.7448,10.7549,102262.5
2005-06-22 11:10:00,21.32,21.34,21.31,21.34,22612.5,10.76,10.7701,10.7549,10.7701,22612.5
2005-06-22 11:15:00,21.34,21.35,21.33,21.34,10462.5,10.7701,10.7751,10.765,10.7701,10462.5
2005-06-22 11:20:00,21.34,21.34,21.3,21.3,29025.0,10.7701,10.7701,10.7499,10.7499,29025.0
2005-06-22 11:25:00,21.3,21.33,21.29,21.3,79987.5,10.7499,10.765,10.7448,10.7499,79987.5
2005-06-22 11:30:00,21.3,21.3,21.26,21.28,35775.0,10.7499,10.7499,10.7297,10.7398,35775.0
2005-06-22 11:35:00,21.29,21.32,21.27,21.27,27000.0,10.7448,10.76,10.7348,10.7348,27000.0
2005-06-22 11:40:00,21.28,21.3,21.27,21.29,15187.5,10.7398,10.7499,10.7348,10.7448,15187.5
2005-06-22 11:45:00,21.3,21.3,21.28,21.29,11812.5,10.7499,10.7499,10.7398,10.7448,11812.5
2005-06-22 11:50:00,21.3,21.32,21.28,21.29,31725.0,10.7499,10.76,10.7398,10.7448,31725.0
2005-06-22 11:55:00,21.3,21.3,21.28,21.29,4725.0,10.7499,10.7499,10.7398,10.7448,4725.0
2005-06-22 12:00:00,21.29,21.32,21.29,21.31,10800.0,10.7448,10.76,10.7448,10.7549,10800.0
2005-06-22 12:05:00,21.32,21.34,21.31,21.31,11812.5,10.76,10.7701,10.7549,10.7549,11812.5
2005-06-22 12:10:00,21.31,21.37,21.31,21.36,13162.5,10.7549,10.7852,10.7549,10.7802,13162.5
2005-06-22 12:15:00,21.35,21.35,21.33,21.33,7762.5,10.7751,10.7751,10.765,10.765,7762.5
2005-06-22 12:20:00,21.32,21.35,21.32,21.33,19912.5,10.76,10.7751,10.76,10.765,19912.5
2005-06-22 12:25:00,21.35,21.35,21.34,21.34,23962.5,10.7751,10.7751,10.7701,10.7701,23962.5
2005-06-22 12:30:00,21.34,21.34,21.32,21.32,22612.5,10.7701,10.7701,10.76,10.76,22612.5
2005-06-22 12:35:00,21.31,21.31,21.3,21.3,12150.0,10.7549,10.7549,10.7499,10.7499,12150.0
2005-06-22 12:40:00,21.3,21.3,21.26,21.26,15187.5,10.7499,10.7499,10.7297,10.7297,15187.5
2005-06-22 12:45:00,21.27,21.28,21.26,21.28,5062.5,10.7348,10.7398,10.7297,10.7398,5062.5
2005-06-22 12:50:00,21.28,21.32,21.27,21.3,12150.0,10.7398,10.76,10.7348,10.7499,12150.0
2005-06-22 12:55:00,21.32,21.33,21.31,21.32,15525.0,10.76,10.765,10.7549,10.76,15525.0
2005-06-22 13:00:00,21.32,21.34,21.32,21.34,40500.0,10.76,10.7701,10.76,10.7701,40500.0
2005-06-22 13:05:00,21.33,21.34,21.33,21.34,10462.5,10.765,10.7701,10.765,10.7701,10462.5
2005-06-22 13:10:00,21.33,21.34,21.33,21.33,5737.5,10.765,10.7701,10.765,10.765,5737.5
2005-06-22 13:15:00,21.33,21.36,21.33,21.33,41512.5,10.765,10.7802,10.765,10.765,41512.5
2005-06-22 13:20:00,21.33,21.34,21.33,21.34,11137.5,10.765,10.7701,10.765,10.7701,11137.5
2005-06-22 13:25:00,21.34,21.34,21.33,21.33,33075.0,10.7701,10.7701,10.765,10.765,33075.0
2005-06-22 13:30:00,21.33,21.33,21.33,21.33,26325.0,10.765,10.765,10.765,10.765,26325.0
2005-06-22 13:35:00,21.33,21.34,21.33,21.33,28687.5,10.765,10.7701,10.765,10.765,28687.5
2005-06-22 13:40:00,21.33,21.34,21.33,21.33,13837.5,10.765,10.7701,10.765,10.765,13837.5
2005-06-22 13:45:00,21.34,21.34,21.33,21.33,4387.5,10.7701,10.7701,10.765,10.765,4387.5
2005-06-22 13:50:00,21.32,21.32,21.3,21.31,14850.0,10.76,10.76,10.7499,10.7549,14850.0
2005-06-22 13:55:00,21.31,21.33,21.31,21.33,21937.5,10.7549,10.765,10.7549,10.765,21937.5
2005-06-22 14:00:00,21.32,21.32,21.24,21.24,34087.5,10.76,10.76,10.7196,10.7196,34087.5
2005-06-22 14:05:00,21.26,21.27,21.23,21.24,25650.0,10.7297,10.7348,10.7146,10.7196,25650.0
2005-06-22 14:10:00,21.24,21.27,21.24,21.26,16875.0,10.7196,10.7348,10.7196,10.7297,16875.0
2005-06-22 14:15:00,21.25,21.26,21.25,21.26,3375.0,10.7247,10.7297,10.7247,10.7297,3375.0
2005-06-22 14:20:00,21.25,21.27,21.24,21.24,18225.0,10.7247,10.7348,10.7196,10.7196,18225.0
2005-06-22 14:25:00,21.24,21.26,21.24,21.26,6075.0,10.7196,10.7297,10.7196,10.7297,6075.0
2005-06-22 14:30:00,21.26,21.27,21.24,21.24,22950.0,10.7297,10.7348,10.7196,10.7196,22950.0
2005-06-22 14:35:00,21.24,21.24,21.18,21.18,84712.5,10.7196,10.7196,10.6893,10.6893,84712.5
2005-06-22 14:40:00,21.18,21.19,21.16,21.16,71887.5,10.6893,10.6944,10.6792,10.6792,71887.5
2005-06-22 14:45:00,21.16,21.16,21.14,21.14,83362.5,10.6792,10.6792,10.6691,10.6691,83362.5
2005-06-22 14:50:00,21.14,21.17,21.12,21.15,92812.5,10.6691,10.6843,10.6591,10.6742,92812.5
2005-06-22 14:55:00,21.15,21.16,21.1,21.11,105300.0,10.6742,10.6792,10.649,10.654,105300.0
2005-06-22 15:00:00,21.11,21.16,21.09,21.16,117787.5,10.654,10.6792,10.6439,10.6792,117787.5
2005-06-22 15:05:00,21.14,21.14,21.08,21.08,72225.0,10.6691,10.6691,10.6389,10.6389,72225.0
2005-06-22 15:10:00,21.08,21.11,21.07,21.11,72225.0,10.6389,10.654,10.6338,10.654,72225.0
2005-06-22 15:15:00,21.11,21.12,21.08,21.12,66150.0,10.654,10.6591,10.6389,10.6591,66150.0
2005-06-22 15:20:00,21.12,21.15,21.11,21.12,63112.5,10.6591,10.6742,10.654,10.6591,63112.5
2005-06-22 15:25:00,21.12,21.13,21.08,21.09,58050.0,10.6591,10.6641,10.6389,10.6439,58050.0
2005-06-22 15:30:00,21.09,21.09,21.05,21.08,54000.0,10.6439,10.6439,10.6237,10.6389,54000.0
2005-06-22 15:35:00,21.08,21.12,21.08,21.12,50287.5,10.6389,10.6591,10.6389,10.6591,50287.5
2005-06-22 15:40:00,21.11,21.12,21.09,21.1,72900.0,10.654,10.6591,10.6439,10.649,72900.0
2005-06-22 15:45:00,21.1,21.11,21.07,21.09,92137.5,10.649,10.654,10.6338,10.6439,92137.5
2005-06-22 15:50:00,21.1,21.14,21.1,21.12,93825.0,10.649,10.6691,10.649,10.6591,93825.0
2005-06-22 15:55:00,21.12,21.14,21.11,21.14,172125.0,10.6591,10.6691,10.654,10.6691,172125.0
2005-06-23 09:30:00,21.06,21.11,20.97,21.04,120825.0,10.6288,10.654,10.5833,10.6187,120825.0
2005-06-23 09:35:00,21.05,21.07,20.96,20.96,37125.0,10.6237,10.6338,10.5783,10.5783,37125.0
2005-06-23 09:40:00,21.0,21.04,21.0,21.03,32737.5,10.5985,10.6187,10.5985,10.6136,32737.5
2005-06-23 09:45:00,21.04,21.2,21.04,21.18,53325.0,10.6187,10.6994,10.6187,10.6893,53325.0
2005-06-23 09:50:00,21.17,21.18,21.1,21.13,34087.5,10.6843,10.6893,10.649,10.6641,34087.5
2005-06-23 09:55:00,21.13,21.15,21.1,21.1,26662.5,10.6641,10.6742,10.649,10.649,26662.5
2005-06-23 10:00:00,21.09,21.11,21.02,21.05,29362.5,10.6439,10.654,10.6086,10.6237,29362.5
2005-06-23 10:05:00,21.06,21.1,21.01,21.01,34425.0,10.6288,10.649,10.6035,10.6035,34425.0
2005-06-23 10:10:00,21.02,21.03,20.97,20.98,33750.0,10.6086,10.6136,10.5833,10.5884,33750.0
2005-06-23 10:15:00,20.97,21.0,20.93,20.93,40162.5,10.5833,10.5985,10.5632,10.5632,40162.5
2005-06-23 10:20:00,20.94,20.99,20.92,20.98,51637.5,10.5682,10.5934,10.5581,10.5884,51637.5
2005-06-23 10:25:00,20.98,20.98,20.94,20.98,26662.5,10.5884,10.5884,10.5682,10.5884,26662.5
2005-06-23 10:30:00,20.98,20.99,20.94,20.96,41175.0,10.5884,10.5934,10.5682,10.5783,41175.0
2005-06-23 10:35:00,20.95,21.0,20.9,20.97,25312.5,10.5733,10.5985,10.548,10.5833,25312.5
2005-06-23 10:40:00,20.97,21.01,20.97,21.0,32062.5,10.5833,10.6035,10.5833,10.5985,32062.5
2005-06-23 10:45:00,20.99,20.99,20.94,20.94,31387.5,10.5934,10.5934,10.5682,10.5682,31387.5
2005-06-23 10:50:00,20.94,20.95,20.92,20.93,17550.0,10.5682,10.5733,10.5581,10.5632,17550.0
2005-06-23 10:55:00,20.92,20.96,20.91,20.95,13162.5,10.5581,10.5783,10.5531,10.5733,13162.5
2005-06-23 11:00:00,20.94,20.97,20.94,20.95,19912.5,10.5682,10.5833,10.5682,10.5733,19912.5
2005-06-23 11:05:00,20.96,21.0,20.95,21.0,34425.0,10.5783,10.5985,10.5733,10.5985,34425.0
2005-06-23 11:10:00,20.97,20.97,20.96,20.96,13500.0,10.5833,10.5833,10.5783,10.5783,13500.0
2005-06-23 11:15:00,20.96,21.04,20.96,21.02,65137.5,10.5783,10.6187,10.5783,10.6086,65137.5
2005-06-23 11:20:00,21.03,21.09,21.03,21.09,41175.0,10.6136,10.6439,10.6136,10.6439,41175.0
2005-06-23 11:25:00,21.09,21.14,21.08,21.14,57037.5,10.6439,10.6691,10.6389,10.6691,57037.5
2005-06-23 11:30:00,21.13,21.15,21.11,21.11,48937.5,10.6641,10.6742,10.654,10.654,48937.5
2005-06-23 11:35:00,21.11,21.17,21.1,21.16,68850.0,10.654,10.6843,10.649,10.6792,68850.0
2005-06-23 11:40:00,21.16,21.17,21.15,21.16,23625.0,10.6792,10.6843,10.6742,10.6792,23625.0
2005-06-23 11:45:00,21.16,21.23,21.13,21.23,91800.0,10.6792,10.7146,10.6641,10.7146,91800.0
2005-06-23 11:50:00,21.23,21.24,21.12,21.12,39150.0,10.7146,10.7196,10.6591,10.6591,39150.0
2005-06-23 11:55:00,21.11,21.16,21.11,21.15,24975.0,10.654,10.6792,10.654,10.6742,24975.0
2005-06-23 12:00:00,21.13,21.13,21.06,21.09,45225.0,10.6641,10.6641,10.6288,10.6439,45225.0
2005-06-23 12:05:00,21.08,21.12,21.06,21.08,29025.0,10.6389,10.6591,10.6288,10.6389,29025.0
2005-06-23 12:10:00,21.07,21.1,21.05,21.1,26325.0,10.6338,10.649,10.6237,10.649,26325.0
2005-06-23 12:15:00,21.08,21.1,21.06,21.06,13500.0,10.6389,10.649,10.6288,10.6288,13500.0
2005-06-23 12:20:00,21.06,21.08,21.05,21.06,57712.5,10.6288,10.6389,10.6237,10.6288,57712.5
2005-06-23 12:25:00,21.06,21.06,21.06,21.06,2700.0,10.6288,10.6288,10.6288,10.6288,2700.0
2005-06-23 12:30:00,21.06,21.06,21.01,21.02,32062.5,10.6288,10.6288,10.6035,10.6086,32062.5
2005-06-23 12:35:00,21.02,21.03,21.01,21.02,18562.5,10.6086,10.6136,10.6035,10.6086,18562.5
2005-06-23 12:40:00,21.02,21.02,21.01,21.01,11137.5,10.6086,10.6086,10.6035,10.6035,11137.5
2005-06-23 12:45:00,21.01,21.01,20.98,21.0,15525.0,10.6035,10.6035,10.5884,10.5985,15525.0
2005-06-23 12:50:00,21.0,21.0,20.97,20.98,9112.5,10.5985,10.5985,10.5833,10.5884,9112.5
2005-06-23 12:55:00,20.98,20.99,20.96,20.97,17212.5,10.5884,10.5934,10.5783,10.5833,17212.5
2005-06-23 13:00:00,20.96,20.97,20.94,20.96,12825.0,10.5783,10.5833,10.5682,10.5783,12825.0
2005-06-23 13:05:00,20.96,20.96,20.92,20.92,12487.5,10.5783,10.5783,10.5581,10.5581,12487.5
2005-06-23 13:10:00,20.92,20.95,20.9,20.93,29025.0,10.5581,10.5733,10.548,10.5632,29025.0
2005-06-23 13:15:00,20.93,20.94,20.91,20.92,20587.5,10.5632,10.5682,10.5531,10.5581,20587.5
2005-06-23 13:20:00,20.92,20.92,20.88,20.88,33750.0,10.5581,10.5581,10.5379,10.5379,33750.0
2005-06-23 13:25:00,20.88,20.89,20.84,20.86,30037.5,10.5379,10.543,10.5177,10.5278,30037.5
2005-06-23 13:30:00,20.85,20.85,20.81,20.82,79312.5,10.5228,10.5228,10.5026,10.5076,79312.5
2005-06-23 13:35:00,20.82,20.84,20.7,20.71,109012.5,10.5076,10.5177,10.4471,10.4521,109012.5
2005-06-23 13:40:00,20.71,20.73,20.67,20.71,48937.5,10.4521,10.4622,10.4319,10.4521,48937.5
2005-06-23 13:45:00,20.71,20.71,20.61,20.62,118800.0,10.4521,10.4521,10.4017,10.4067,118800.0
2005-06-23 13:50:00,20.63,20.64,20.54,20.59,98550.0,10.4118,10.4168,10.3663,10.3916,98550.0
2005-06-23 13:55:00,20.59,20.61,20.58,20.6,69187.5,10.3916,10.4017,10.3865,10.3966,69187.5
2005-06-23 14:00:00,20.6,20.62,20.59,20.62,92475.0,10.3966,10.4067,10.3916,10.4067,92475.0
2005-06-23 14:05:00,20.62,20.66,20.61,20.65,62100.0,10.4067,10.4269,10.4017,10.4218,62100.0
2005-06-23 14:10:00,20.64,20.67,20.64,20.66,92137.5,10.4168,10.4319,10.4168,10.4269,92137.5
2005-06-23 14:15:00,20.66,20.74,20.66,20.73,61087.5,10.4269,10.4673,10.4269,10.4622,61087.5
2005-06-23 14:20:00,20.73,20.74,20.7,20.71,23287.5,10.4622,10.4673,10.4471,10.4521,23287.5
2005-06-23 14:25:00,20.71,20.71,20.71,20.71,26325.0,10.4521,10.4521,10.4521,10.4521,26325.0
2005-06-23 14:30:00,20.71,20.73,20.71,20.73,32400.0,10.4521,10.4622,10.4521,10.4622,32400.0
2005-06-23 14:35:00,20.73,20.74,20.73,20.74,23962.5,10.4622,10.4673,10.4622,10.4673,23962.5
2005-06-23 14:40:00,20.74,20.74,20.71,20.71,33075.0,10.4673,10.4673,10.4521,10.4521,33075.0
2005-06-23 14:45:00,20.72,20.73,20.71,20.72,32400.0,10.4572,10.4622,10.4521,10.4572,32400.0
2005-06-23 14:50:00,20.72,20.73,20.72,20.73,68175.0,10.4572,10.4622,10.4572,10.4622,68175.0
2005-06-23 14:55:00,20.73,20.75,20.73,20.74,63112.5,10.4622,10.4723,10.4622,10.4673,63112.5
2005-06-23 15:00:00,20.73,20.75,20.72,20.74,59400.0,10.4622,10.4723,10.4572,10.4673,59400.0
2005-06-23 15:05:00,20.74,20.75,20.65,20.68,60750.0,10.4673,10.4723,10.4218,10.437,60750.0
2005-06-23 15:10:00,20.68,20.71,20.67,20.68,72562.5,10.437,10.4521,10.4319,10.437,72562.5
2005-06-23 15:15:00,20.68,20.68,20.65,20.66,54000.0,10.437,10.437,10.4218,10.4269,54000.0
2005-06-23 15:20:00,20.66,20.66,20.62,20.66,66825.0,10.4269,10.4269,10.4067,10.4269,66825.0
2005-06-23 15:25:00,20.66,20.67,20.57,20.59,72562.5,10.4269,10.4319,10.3815,10.3916,72562.5
2005-06-23 15:30:00,20.59,20.59,20.54,20.58,71212.5,10.3916,10.3916,10.3663,10.3865,71212.5
2005-06-23 15:35:00,20.59,20.62,20.58,20.62,100575.0,10.3916,10.4067,10.3865,10.4067,100575.0
2005-06-23 15:40:00,20.62,20.63,20.61,20.62,61425.0,10.4067,10.4118,10.4017,10.4067,61425.0
2005-06-23 15:45:00,20.62,20.63,20.62,20.62,48262.5,10.4067,10.4118,10.4067,10.4067,48262.5
2005-06-23 15:50:00,20.62,20.64,20.58,20.6,107662.5,10.4067,10.4168,10.3865,10.3966,107662.5
2005-06-23 15:55:00,20.6,20.61,20.57,20.57,100237.5,10.3966,10.4017,10.3815,10.3815,100237.5
2005-06-24 09:30:00,20.63,20.68,20.54,20.68,75937.5,10.4118,10.437,10.3663,10.437,75937.5
2005-06-24 09:35:00,20.69,20.7,20.64,20.66,58050.0,10.442,10.4471,10.4168,10.4269,58050.0
2005-06-24 09:40:00,20.64,20.65,20.61,20.61,43875.0,10.4168,10.4218,10.4017,10.4017,43875.0
2005-06-24 09:45:00,20.61,20.64,20.61,20.63,42525.0,10.4017,10.4168,10.4017,10.4118,42525.0
2005-06-24 09:50:00,20.62,20.64,20.61,20.62,21600.0,10.4067,10.4168,10.4017,10.4067,21600.0
2005-06-24 09:55:00,20.63,20.64,20.61,20.62,38812.5,10.4118,10.4168,10.4017,10.4067,38812.5
2005-06-24 10:00:00,20.62,20.63,20.61,20.62,51300.0,10.4067,10.4118,10.4017,10.4067,51300.0
2005-06-24 10:05:00,20.61,20.62,20.52,20.59,64462.5,10.4017,10.4067,10.3562,10.3916,64462.5
2005-06-24 10:10:00,20.57,20.57,20.52,20.55,45225.0,10.3815,10.3815,10.3562,10.3714,45225.0
2005-06-24 10:15:00,20.54,20.55,20.49,20.51,43875.0,10.3663,10.3714,10.3411,10.3512,43875.0
2005-06-24 10:20:00,20.5,20.53,20.47,20.47,31387.5,10.3461,10.3613,10.331,10.331,31387.5
2005-06-24 10:25:00,20.49,20.49,20.48,20.48,20925.0,10.3411,10.3411,10.336,10.336,20925.0
2005-06-24 10:30:00,20.49,20.52,20.48,20.51,21600.0,10.3411,10.3562,10.336,10.3512,21600.0
2005-06-24 10:35:00,20.51,20.53,20.51,20.53,13500.0,10.3512,10.3613,10.3512,10.3613,13500.0
2005-06-24 10:40:00,20.55,20.62,20.55,20.59,70200.0,10.3714,10.4067,10.3714,10.3916,70200.0
2005-06-24 10:45:00,20.6,20.61,20.58,20.58,44212.5,10.3966,10.4017,10.3865,10.3865,44212.5
2005-06-24 10:50:00,20.6,20.6,20.57,20.57,14175.0,10.3966,10.3966,10.3815,10.3815,14175.0
2005-06-24 10:55:00,20.57,20.58,20.5,20.55,38812.5,10.3815,10.3865,10.3461,10.3714,38812.5
2005-06-24 11:00:00,20.56,20.62,20.55,20.62,25650.0,10.3764,10.4067,10.3714,10.4067,25650.0
2005-06-24 11:05:00,20.62,20.63,20.58,20.61,60412.5,10.4067,10.4118,10.3865,10.4017,60412.5
2005-06-24 11:10:00,20.62,20.63,20.61,20.63,23287.5,10.4067,10.4118,10.4017,10.4118,23287.5
2005-06-24 11:15:00,20.63,20.64,20.61,20.61,14512.5,10.4118,10.4168,10.4017,10.4017,14512.5
2005-06-24 11:20:00,20.61,20.61,20.56,20.56,10800.0,10.4017,10.4017,10.3764,10.3764,10800.0
2005-06-24 11:25:00,20.56,20.57,20.52,20.52,18562.5,10.3764,10.3815,10.3562,10.3562,18562.5
2005-06-24 11:30:00,20.52,20.52,20.44,20.46,54337.5,10.3562,10.3562,10.3159,10.326,54337.5
2005-06-24 11:35:00,20.47,20.47,20.4,20.41,30712.5,10.331,10.331,10.2957,10.3007,30712.5
2005-06-24 11:40:00,20.41,20.42,20.41,20.42,10800.0,10.3007,10.3058,10.3007,10.3058,10800.0
2005-06-24 11:45:00,20.42,20.44,20.41,20.44,20587.5,10.3058,10.3159,10.3007,10.3159,20587.5
2005-06-24 11:50:00,20.44,20.44,20.42,20.42,22950.0,10.3159,10.3159,10.3058,10.3058,22950.0
2005-06-24 11:55:00,20.42,20.43,20.42,20.43,24637.5,10.3058,10.3108,10.3058,10.3108,24637.5
2005-06-24 12:00:00,20.43,20.43,20.4,20.4,83700.0,10.3108,10.3108,10.2957,10.2957,83700.0
2005-06-24 12:05:00,20.4,20.4,20.39,20.4,13837.5,10.2957,10.2957,10.2906,10.2957,13837.5
2005-06-24 12:10:00,20.39,20.4,20.39,20.39,45900.0,10.2906,10.2957,10.2906,10.2906,45900.0
2005-06-24 12:15:00,20.39,20.4,20.38,20.39,71887.5,10.2906,10.2957,10.2856,10.2906,71887.5
2005-06-24 12:20:00,20.39,20.39,20.39,20.39,17550.0,10.2906,10.2906,10.2906,10.2906,17550.0
2005-06-24 12:25:00,20.39,20.39,20.38,20.38,16537.5,10.2906,10.2906,10.2856,10.2856,16537.5
2005-06-24 12:30:00,20.38,20.39,20.38,20.39,19575.0,10.2856,10.2906,10.2856,10.2906,19575.0
2005-06-24 12:35:00,20.39,20.39,20.38,20.38,15525.0,10.2906,10.2906,10.2856,10.2856,15525.0
2005-06-24 12:40:00,20.39,20.39,20.38,20.39,10462.5,10.2906,10.2906,10.2856,10.2906,10462.5
2005-06-24 12:45:00,20.38,20.39,20.38,20.38,25987.5,10.2856,10.2906,10.2856,10.2856,25987.5
2005-06-24 12:50:00,20.38,20.38,20.37,20.37,18562.5,10.2856,10.2856,10.2805,10.2805,18562.5
2005-06-24 12:55:00,20.37,20.37,20.34,20.36,64462.5,10.2805,10.2805,10.2654,10.2755,64462.5
2005-06-24 13:00:00,20.35,20.35,20.32,20.34,29700.0,10.2704,10.2704,10.2553,10.2654,29700.0
2005-06-24 13:05:00,20.34,20.34,20.31,20.31,46912.5,10.2654,10.2654,10.2503,10.2503,46912.5
2005-06-24 13:10:00,20.32,20.32,20.29,20.3,40162.5,10.2553,10.2553,10.2402,10.2452,40162.5
2005-06-24 13:15:00,20.31,20.31,20.3,20.3,44887.5,10.2503,10.2503,10.2452,10.2452,44887.5
2005-06-24 13:20:00,20.3,20.31,20.3,20.3,25987.5,10.2452,10.2503,10.2452,10.2452,25987.5
2005-06-24 13:25:00,20.3,20.3,20.28,20.28,63787.5,10.2452,10.2452,10.2351,10.2351,63787.5
2005-06-24 13:30:00,20.28,20.28,20.25,20.25,45225.0,10.2351,10.2351,10.22,10.22,45225.0
2005-06-24 13:35:00,20.26,20.26,20.22,20.24,61087.5,10.225,10.225,10.2048,10.2149,61087.5
2005-06-24 13:40:00,20.24,20.24,20.21,20.23,34762.5,10.2149,10.2149,10.1998,10.2099,34762.5
2005-06-24 13:45:00,20.24,20.24,20.18,20.18,61425.0,10.2149,10.2149,10.1846,10.1846,61425.0
2005-06-24 13:50:00,20.18,20.22,20.18,20.22,64462.5,10.1846,10.2048,10.1846,10.2048,64462.5
2005-06-24 13:55:00,20.22,20.22,20.18,20.19,67162.5,10.2048,10.2048,10.1846,10.1897,67162.5
2005-06-24 14:00:00,20.2,20.2,20.14,20.15,110362.5,10.1947,10.1947,10.1645,10.1695,110362.5
2005-06-24 14:05:00,20.15,20.16,20.12,20.15,42525.0,10.1695,10.1745,10.1544,10.1695,42525.0
2005-06-24 14:10:00,20.16,20.16,20.15,20.15,58725.0,10.1745,10.1745,10.1695,10.1695,58725.0
2005-06-24 14:15:00,20.15,20.15,20.12,20.12,55350.0,10.1695,10.1695,10.1544,10.1544,55350.0
2005-06-24 14:20:00,20.12,20.12,20.11,20.12,37125.0,10.1544,10.1544,10.1493,10.1544,37125.0
2005-06-24 14:25:00,20.12,20.12,20.09,20.09,57375.0,10.1544,10.1544,10.1392,10.1392,57375.0
2005-06-24 14:30:00,20.09,20.16,20.09,20.15,31387.5,10.1392,10.1745,10.1392,10.1695,31387.5
2005-06-24 14:35:00,20.15,20.16,20.11,20.13,74250.0,10.1695,10.1745,10.1493,10.1594,74250.0
2005-06-24 14:40:00,20.14,20.16,20.14,20.15,54675.0,10.1645,10.1745,10.1645,10.1695,54675.0
2005-06-24 14:45:00,20.15,20.15,20.14,20.14,55012.5,10.1695,10.1695,10.1645,10.1645,55012.5
2005-06-24 14:50:00,20.15,20.15,20.1,20.12,81000.0,10.1695,10.1695,10.1443,10.1544,81000.0
2005-06-24 14:55:00,20.12,20.13,20.08,20.09,70537.5,10.1544,10.1594,10.1342,10.1392,70537.5
2005-06-24 15:00:00,20.09,20.12,20.08,20.1,22950.0,10.1392,10.1544,10.1342,10.1443,22950.0
2005-06-24 15:05:00,20.11,20.11,20.09,20.09,25650.0,10.1493,10.1493,10.1392,10.1392,25650.0
2005-06-24 15:10:00,20.08,20.1,20.05,20.06,56700.0,10.1342,10.1443,10.119,10.1241,56700.0
2005-06-24 15:15:00,20.05,20.09,20.05,20.08,39150.0,10.119,10.1392,10.119,10.1342,39150.0
2005-06-24 15:20:00,20.08,20.1,20.07,20.07,70875.0,10.1342,10.1443,10.1291,10.1291,70875.0
2005-06-24 15:25:00,20.07,20.11,20.06,20.09,88425.0,10.1291,10.1493,10.1241,10.1392,88425.0
2005-06-24 15:30:00,20.09,20.13,20.09,20.12,132975.0,10.1392,10.1594,10.1392,10.1544,132975.0
2005-06-24 15:35:00,20.12,20.12,20.09,20.12,54675.0,10.1544,10.1544,10.1392,10.1544,54675.0
2005-06-24 15:40:00,20.12,20.14,20.11,20.13,114412.5,10.1544,10.1645,10.1493,10.1594,114412.5
2005-06-24 15:45:00,20.13,20.13,20.1,20.13,56025.0,10.1594,10.1594,10.1443,10.1594,56025.0
2005-06-24 15:50:00,20.13,20.15,20.07,20.08,130612.5,10.1594,10.1695,10.1291,10.1342,130612.5
2005-06-24 15:55:00,20.08,20.11,20.06,20.08,175837.5,10.1342,10.1493,10.1241,10.1342,175837.5
2005-06-27 09:30:00,20.15,20.21,20.09,20.17,101925.0,10.1695,10.1998,10.1392,10.1796,101925.0
2005-06-27 09:35:00,20.15,20.23,20.07,20.22,79650.0,10.1695,10.2099,10.1291,10.2048,79650.0
2005-06-27 09:40:00,20.22,20.25,20.22,20.23,82012.5,10.2048,10.22,10.2048,10.2099,82012.5
2005-06-27 09:45:00,20.23,20.3,20.22,20.27,68175.0,10.2099,10.2452,10.2048,10.2301,68175.0
2005-06-27 09:50:00,20.27,20.32,20.25,20.29,47587.5,10.2301,10.2553,10.22,10.2402,47587.5
2005-06-27 09:55:00,20.29,20.36,20.29,20.35,50625.0,10.2402,10.2755,10.2402,10.2704,50625.0
2005-06-27 10:00:00,20.36,20.42,20.36,20.41,41512.5,10.2755,10.3058,10.2755,10.3007,41512.5
2005-06-27 10:05:00,20.42,20.42,20.38,20.38,39487.5,10.3058,10.3058,10.2856,10.2856,39487.5
2005-06-27 10:10:00,20.39,20.42,20.38,20.38,43537.5,10.2906,10.3058,10.2856,10.2856,43537.5
2005-06-27 10:15:00,20.38,20.4,20.36,20.36,88087.5,10.2856,10.2957,10.2755,10.2755,88087.5
2005-06-27 10:20:00,20.39,20.41,20.36,20.41,36450.0,10.2906,10.3007,10.2755,10.3007,36450.0
2005-06-27 10:25:00,20.4,20.44,20.39,20.41,54675.0,10.2957,10.3159,10.2906,10.3007,54675.0
2005-06-27 10:30:00,20.41,20.43,20.39,20.43,55350.0,10.3007,10.3108,10.2906,10.3108,55350.0
2005-06-27 10:35:00,20.41,20.45,20.41,20.45,25650.0,10.3007,10.3209,10.3007,10.3209,25650.0
2005-06-27 10:40:00,20.45,20.5,20.44,20.46,65475.0,10.3209,10.3461,10.3159,10.326,65475.0
2005-06-27 10:45:00,20.46,20.48,20.45,20.47,50287.5,10.326,10.336,10.3209,10.331,50287.5
2005-06-27 10:50:00,20.47,20.47,20.45,20.45,35775.0,10.331,10.331,10.3209,10.3209,35775.0
2005-06-27 10:55:00,20.45,20.47,20.44,20.47,27675.0,10.3209,10.331,10.3159,10.331,27675.0
2005-06-27 11:00:00,20.45,20.46,20.43,20.46,39150.0,10.3209,10.326,10.3108,10.326,39150.0
2005-06-27 11:05:00,20.44,20.46,20.39,20.41,80662.5,10.3159,10.326,10.2906,10.3007,80662.5
2005-06-27 11:10:00,20.41,20.41,20.33,20.34,35100.0,10.3007,10.3007,10.2603,10.2654,35100.0
2005-06-27 11:15:00,20.34,20.38,20.33,20.38,19237.5,10.2654,10.2856,10.2603,10.2856,19237.5
2005-06-27 11:20:00,20.39,20.39,20.37,20.37,10125.0,10.2906,10.2906,10.2805,10.2805,10125.0
2005-06-27 11:25:00,20.36,20.37,20.32,20.37,38475.0,10.2755,10.2805,10.2553,10.2805,38475.0
2005-06-27 11:30:00,20.35,20.36,20.33,20.35,39487.5,10.2704,10.2755,10.2603,10.2704,39487.5
2005-06-27 11:35:00,20.33,20.34,20.33,20.33,26325.0,10.2603,10.2654,10.2603,10.2603,26325.0
2005-06-27 11:40:00,20.33,20.36,20.32,20.33,111712.5,10.2603,10.2755,10.2553,10.2603,111712.5
2005-06-27 11:45:00,20.33,20.33,20.29,20.29,50625.0,10.2603,10.2603,10.2402,10.2402,50625.0
2005-06-27 11:50:00,20.29,20.3,20.26,20.26,36450.0,10.2402,10.2452,10.225,10.225,36450.0
2005-06-27 11:55:00,20.26,20.29,20.23,20.29,26325.0,10.225,10.2402,10.2099,10.2402,26325.0
2005-06-27 12:00:00,20.29,20.33,20.28,20.32,19912.5,10.2402,10.2603,10.2351,10.2553,19912.5
2005-06-27 12:05:00,20.31,20.34,20.3,20.34,37800.0,10.2503,10.2654,10.2452,10.2654,37800.0
2005-06-27 12:10:00,20.34,20.38,20.33,20.36,32400.0,10.2654,10.2856,10.2603,10.2755,32400.0
2005-06-27 12:15:00,20.37,20.38,20.36,20.37,30037.5,10.2805,10.2856,10.2755,10.2805,30037.5
2005-06-27 12:20:00,20.38,20.39,20.37,20.37,30375.0,10.2856,10.2906,10.2805,10.2805,30375.0
2005-06-27 12:25:00,20.38,20.38,20.36,20.36,40837.5,10.2856,10.2856,10.2755,10.2755,40837.5
2005-06-27 12:30:00,20.36,20.36,20.35,20.36,20250.0,10.2755,10.2755,10.2704,10.2755,20250.0
2005-06-27 12:35:00,20.36,20.36,20.35,20.35,29362.5,10.2755,10.2755,10.2704,10.2704,29362.5
2005-06-27 12:40:00,20.36,20.36,20.35,20.36,19912.5,10.2755,10.2755,10.2704,10.2755,19912.5
2005-06-27 12:45:00,20.36,20.36,20.35,20.35,39487.5,10.2755,10.2755,10.2704,10.2704,39487.5
2005-06-27 12:50:00,20.35,20.36,20.33,20.36,423900.0,10.2704,10.2755,10.2603,10.2755,423900.0
2005-06-27 12:55:00,20.36,20.37,20.36,20.36,20925.0,10.2755,10.2805,10.2755,10.2755,20925.0
2005-06-27 13:00:00,20.36,20.36,20.31,20.32,30375.0,10.2755,10.2755,10.2503,10.2553,30375.0
2005-06-27 13:05:00,20.33,20.37,20.32,20.37,25650.0,10.2603,10.2805,10.2553,10.2805,25650.0
2005-06-27 13:10:00,20.37,20.37,20.36,20.37,16200.0,10.2805,10.2805,10.2755,10.2805,16200.0
2005-06-27 13:15:00,20.37,20.37,20.37,20.37,11475.0,10.2805,10.2805,10.2805,10.2805,11475.0
2005-06-27 13:20:00,20.37,20.37,20.31,20.32,43537.5,10.2805,10.2805,10.2503,10.2553,43537.5
2005-06-27 13:25:00,20.3,20.32,20.3,20.32,19912.5,10.2452,10.2553,10.2452,10.2553,19912.5
2005-06-27 13:30:00,20.32,20.34,20.3,20.33,14512.5,10.2553,10.2654,10.2452,10.2603,14512.5
2005-06-27 13:35:00,20.33,20.36,20.33,20.34,22950.0,10.2603,10.2755,10.2603,10.2654,22950.0
2005-06-27 13:40:00,20.35,20.36,20.34,20.35,41850.0,10.2704,10.2755,10.2654,10.2704,41850.0
2005-06-27 13:45:00,20.35,20.36,20.34,20.36,22612.5,10.2704,10.2755,10.2654,10.2755,22612.5
2005-06-27 13:50:00,20.36,20.37,20.36,20.36,17887.5,10.2755,10.2805,10.2755,10.2755,17887.5
2005-06-27 13:55:00,20.36,20.36,20.35,20.35,29700.0,10.2755,10.2755,10.2704,10.2704,29700.0
2005-06-27 14:00:00,20.35,20.35,20.31,20.32,77962.5,10.2704,10.2704,10.2503,10.2553,77962.5
2005-06-27 14:05:00,20.33,20.36,20.33,20.36,20925.0,10.2603,10.2755,10.2603,10.2755,20925.0
2005-06-27 14:10:00,20.36,20.37,20.36,20.36,40500.0,10.2755,10.2805,10.2755,10.2755,40500.0
2005-06-27 14:15:00,20.36,20.36,20.33,20.33,13837.5,10.2755,10.2755,10.2603,10.2603,13837.5
2005-06-27 14:20:00,20.34,20.35,20.33,20.33,30375.0,10.2654,10.2704,10.2603,10.2603,30375.0
2005-06-27 14:25:00,20.33,20.34,20.32,20.32,32062.5,10.2603,10.2654,10.2553,10.2553,32062.5
2005-06-27 14:30:00,20.32,20.33,20.31,20.32,23962.5,10.2553,10.2603,10.2503,10.2553,23962.5
2005-06-27 14:35:00,20.32,20.32,20.27,20.27,41850.0,10.2553,10.2553,10.2301,10.2301,41850.0
2005-06-27 14:40:00,20.27,20.28,20.23,20.24,55687.5,10.2301,10.2351,10.2099,10.2149,55687.5
2005-06-27 14:45:00,20.24,20.25,20.22,20.23,67162.5,10.2149,10.22,10.2048,10.2099,67162.5
2005-06-27 14:50:00,20.23,20.24,20.19,20.24,63112.5,10.2099,10.2149,10.1897,10.2149,63112.5
2005-06-27 14:55:00,20.24,20.24,20.22,20.23,33075.0,10.2149,10.2149,10.2048,10.2099,33075.0
2005-06-27 15:00:00,20.23,20.23,20.21,20.23,22612.5,10.2099,10.2099,10.1998,10.2099,22612.5
2005-06-27 15:05:00,20.23,20.34,20.23,20.33,52987.5,10.2099,10.2654,10.2099,10.2603,52987.5
2005-06-27 15:10:00,20.32,20.33,20.31,20.32,33412.5,10.2553,10.2603,10.2503,10.2553,33412.5
2005-06-27 15:15:00,20.31,20.36,20.31,20.36,45900.0,10.2503,10.2755,10.2503,10.2755,45900.0
2005-06-27 15:20:00,20.35,20.37,20.32,20.34,67500.0,10.2704,10.2805,10.2553,10.2654,67500.0
2005-06-27 15:25:00,20.34,20.36,20.32,20.33,69525.0,10.2654,10.2755,10.2553,10.2603,69525.0
2005-06-27 15:30:00,20.33,20.33,20.31,20.32,12487.5,10.2603,10.2603,10.2503,10.2553,12487.5
2005-06-27 15:35:00,20.32,20.36,20.32,20.36,70200.0,10.2553,10.2755,10.2553,10.2755,70200.0
2005-06-27 15:40:00,20.36,20.37,20.3,20.31,86737.5,10.2755,10.2805,10.2452,10.2503,86737.5
2005-06-27 15:45:00,20.31,20.31,20.29,20.31,44212.5,10.2503,10.2503,10.2402,10.2503,44212.5
2005-06-27 15:50:00,20.3,20.3,20.28,20.28,73912.5,10.2452,10.2452,10.2351,10.2351,73912.5
2005-06-27 15:55:00,20.29,20.31,20.28,20.31,122850.0,10.2402,10.2503,10.2351,10.2503,122850.0
2005-06-28 09:30:00,20.34,20.44,20.34,20.36,75262.5,10.2654,10.3159,10.2654,10.2755,75262.5
2005-06-28 09:35:00,20.36,20.46,20.35,20.39,72225.0,10.2755,10.326,10.2704,10.2906,72225.0
2005-06-28 09:40:00,20.41,20.41,20.38,20.38,16537.5,10.3007,10.3007,10.2856,10.2856,16537.5
2005-06-28 09:45:00,20.38,20.48,20.38,20.46,20587.5,10.2856,10.336,10.2856,10.326,20587.5
2005-06-28 09:50:00,20.47,20.52,20.46,20.49,27675.0,10.331,10.3562,10.326,10.3411,27675.0
2005-06-28 09:55:00,20.49,20.55,20.49,20.53,76950.0,10.3411,10.3714,10.3411,10.3613,76950.0
2005-06-28 10:00:00,20.54,20.57,20.51,20.54,70200.0,10.3663,10.3815,10.3512,10.3663,70200.0
2005-06-28 10:05:00,20.53,20.53,20.48,20.49,8775.0,10.3613,10.3613,10.336,10.3411,8775.0
2005-06-28 10:10:00,20.49,20.54,20.49,20.5,21600.0,10.3411,10.3663,10.3411,10.3461,21600.0
2005-06-28 10:15:00,20.51,20.51,20.51,20.51,7425.0,10.3512,10.3512,10.3512,10.3512,7425.0
2005-06-28 10:20:00,20.51,20.54,20.49,20.51,31387.5,10.3512,10.3663,10.3411,10.3512,31387.5
2005-06-28 10:25:00,20.53,20.54,20.5,20.52,15187.5,10.3613,10.3663,10.3461,10.3562,15187.5
2005-06-28 10:30:00,20.53,20.57,20.52,20.57,47925.0,10.3613,10.3815,10.3562,10.3815,47925.0
2005-06-28 10:35:00,20.57,20.57,20.53,20.53,17550.0,10.3815,10.3815,10.3613,10.3613,17550.0
2005-06-28 10:40:00,20.55,20.58,20.5,20.5,27337.5,10.3714,10.3865,10.3461,10.3461,27337.5
2005-06-28 10:45:00,20.5,20.51,20.48,20.49,17212.5,10.3461,10.3512,10.336,10.3411,17212.5
2005-06-28 10:50:00,20.48,20.49,20.47,20.48,32062.5,10.336,10.3411,10.331,10.336,32062.5
2005-06-28 10:55:00,20.47,20.49,20.44,20.46,26325.0,10.331,10.3411,10.3159,10.326,26325.0
2005-06-28 11:00:00,20.44,20.46,20.44,20.46,12825.0,10.3159,10.326,10.3159,10.326,12825.0
2005-06-28 11:05:00,20.46,20.5,20.45,20.5,13162.5,10.326,10.3461,10.3209,10.3461,13162.5
2005-06-28 11:10:00,20.51,20.51,20.5,20.51,23287.5,10.3512,10.3512,10.3461,10.3512,23287.5
2005-06-28 11:15:00,20.49,20.52,20.49,20.51,10800.0,10.3411,10.3562,10.3411,10.3512,10800.0
2005-06-28 11:20:00,20.52,20.55,20.52,20.55,17212.5,10.3562,10.3714,10.3562,10.3714,17212.5
2005-06-28 11:25:00,20.56,20.58,20.54,20.54,18562.5,10.3764,10.3865,10.3663,10.3663,18562.5
2005-06-28 11:30:00,20.53,20.59,20.52,20.57,13837.5,10.3613,10.3916,10.3562,10.3815,13837.5
2005-06-28 11:35:00,20.57,20.58,20.56,20.58,6412.5,10.3815,10.3865,10.3764,10.3865,6412.5
2005-06-28 11:40:00,20.57,20.6,20.57,20.58,14512.5,10.3815,10.3966,10.3815,10.3865,14512.5
2005-06-28 11:45:00,20.58,20.58,20.57,20.58,8775.0,10.3865,10.3865,10.3815,10.3865,8775.0
2005-06-28 11:50:00,20.58,20.58,20.57,20.57,20587.5,10.3865,10.3865,10.3815,10.3815,20587.5
2005-06-28 11:55:00,20.57,20.58,20.57,20.57,13837.5,10.3815,10.3865,10.3815,10.3815,13837.5
2005-06-28 12:00:00,20.56,20.57,20.54,20.57,6750.0,10.3764,10.3815,10.3663,10.3815,6750.0
2005-06-28 12:05:00,20.56,20.56,20.53,20.55,30712.5,10.3764,10.3764,10.3613,10.3714,30712.5
2005-06-28 12:10:00,20.55,20.55,20.53,20.54,11137.5,10.3714,10.3714,10.3613,10.3663,11137.5
2005-06-28 12:15:00,20.55,20.55,20.52,20.52,24975.0,10.3714,10.3714,10.3562,10.3562,24975.0
2005-06-28 12:20:00,20.53,20.53,20.51,20.52,15525.0,10.3613,10.3613,10.3512,10.3562,15525.0
2005-06-28 12:25:00,20.52,20.52,20.51,20.52,14512.5,10.3562,10.3562,10.3512,10.3562,14512.5
2005-06-28 12:30:00,20.51,20.55,20.5,20.55,29025.0,10.3512,10.3714,10.3461,10.3714,29025.0
2005-06-28 12:35:00,20.53,20.55,20.53,20.55,15525.0,10.3613,10.3714,10.3613,10.3714,15525.0
2005-06-28 12:40:00,20.54,20.54,20.53,20.53,13500.0,10.3663,10.3663,10.3613,10.3613,13500.0
2005-06-28 12:45:00,20.53,20.57,20.53,20.55,19912.5,10.3613,10.3815,10.3613,10.3714,19912.5
2005-06-28 12:50:00,20.55,20.56,20.53,20.55,10462.5,10.3714,10.3764,10.3613,10.3714,10462.5
2005-06-28 12:55:00,20.55,20.55,20.54,20.55,13500.0,10.3714,10.3714,10.3663,10.3714,13500.0
2005-06-28 13:00:00,20.55,20.58,20.55,20.57,29700.0,10.3714,10.3865,10.3714,10.3815,29700.0
2005-06-28 13:05:00,20.57,20.58,20.55,20.57,112387.5,10.3815,10.3865,10.3714,10.3815,112387.5
2005-06-28 13:10:00,20.58,20.63,20.58,20.63,27000.0,10.3865,10.4118,10.3865,10.4118,27000.0
2005-06-28 13:15:00,20.62,20.64,20.61,20.62,27000.0,10.4067,10.4168,10.4017,10.4067,27000.0
2005-06-28 13:20:00,20.62,20.68,20.62,20.66,16200.0,10.4067,10.437,10.4067,10.4269,16200.0
2005-06-28 13:25:00,20.64,20.69,20.64,20.66,14512.5,10.4168,10.442,10.4168,10.4269,14512.5
2005-06-28 13:30:00,20.66,20.67,20.66,20.66,7762.5,10.4269,10.4319,10.4269,10.4269,7762.5
2005-06-28 13:35:00,20.67,20.67,20.65,20.65,10125.0,10.4319,10.4319,10.4218,10.4218,10125.0
2005-06-28 13:40:00,20.65,20.65,20.64,20.64,10125.0,10.4218,10.4218,10.4168,10.4168,10125.0
2005-06-28 13:45:00,20.64,20.66,20.64,20.66,10800.0,10.4168,10.4269,10.4168,10.4269,10800.0
2005-06-28 13:50:00,20.67,20.68,20.67,20.67,8100.0,10.4319,10.437,10.4319,10.4319,8100.0
2005-06-28 13:55:00,20.68,20.7,20.66,20.7,24637.5,10.437,10.4471,10.4269,10.4471,24637.5
2005-06-28 14:00:00,20.68,20.71,20.68,20.71,37462.5,10.437,10.4521,10.437,10.4521,37462.5
2005-06-28 14:05:00,20.71,20.71,20.68,20.69,28350.0,10.4521,10.4521,10.437,10.442,28350.0
2005-06-28 14:10:00,20.68,20.7,20.67,20.68,65137.5,10.437,10.4471,10.4319,10.437,65137.5
2005-06-28 14:15:00,20.68,20.68,20.65,20.65,34087.5,10.437,10.437,10.4218,10.4218,34087.5
2005-06-28 14:20:00,20.63,20.63,20.6,20.61,42862.5,10.4118,10.4118,10.3966,10.4017,42862.5
2005-06-28 14:25:00,20.61,20.63,20.61,20.61,28012.5,10.4017,10.4118,10.4017,10.4017,28012.5
2005-06-28 14:30:00,20.62,20.62,20.6,20.61,24637.5,10.4067,10.4067,10.3966,10.4017,24637.5
2005-06-28 14:35:00,20.6,20.61,20.59,20.61,73912.5,10.3966,10.4017,10.3916,10.4017,73912.5
2005-06-28 14:40:00,20.61,20.68,20.61,20.68,29362.5,10.4017,10.437,10.4017,10.437,29362.5
2005-06-28 14:45:00,20.68,20.68,20.66,20.68,26662.5,10.437,10.437,10.4269,10.437,26662.5
2005-06-28 14:50:00,20.67,20.7,20.66,20.69,24300.0,10.4319,10.4471,10.4269,10.442,24300.0
2005-06-28 14:55:00,20.69,20.69,20.66,20.67,24975.0,10.442,10.442,10.4269,10.4319,24975.0
2005-06-28 15:00:00,20.66,20.67,20.65,20.67,108675.0,10.4269,10.4319,10.4218,10.4319,108675.0
2005-06-28 15:05:00,20.65,20.68,20.65,20.68,5737.5,10.4218,10.437,10.4218,10.437,5737.5
2005-06-28 15:10:00,20.68,20.69,20.67,20.68,12150.0,10.437,10.442,10.4319,10.437,12150.0
2005-06-28 15:15:00,20.68,20.71,20.67,20.71,40837.5,10.437,10.4521,10.4319,10.4521,40837.5
2005-06-28 15:20:00,20.71,20.72,20.7,20.71,21262.5,10.4521,10.4572,10.4471,10.4521,21262.5
2005-06-28 15:25:00,20.7,20.71,20.7,20.7,29362.5,10.4471,10.4521,10.4471,10.4471,29362.5
2005-06-28 15:30:00,20.7,20.72,20.7,20.7,59062.5,10.4471,10.4572,10.4471,10.4471,59062.5
2005-06-28 15:35:00,20.7,20.7,20.69,20.7,56700.0,10.4471,10.4471,10.442,10.4471,56700.0
2005-06-28 15:40:00,20.7,20.71,20.69,20.71,42862.5,10.4471,10.4521,10.442,10.4521,42862.5
2005-06-28 15:45:00,20.71,20.76,20.7,20.74,74587.5,10.4521,10.4774,10.4471,10.4673,74587.5
2005-06-28 15:50:00,20.73,20.74,20.72,20.73,82687.5,10.4622,10.4673,10.4572,10.4622,82687.5
2005-06-28 15:55:00,20.73,20.73,20.67,20.67,151537.5,10.4622,10.4622,10.4319,10.4319,151537.5
2005-06-29 09:30:00,20.63,20.75,20.44,20.51,98887.5,10.4118,10.4723,10.3159,10.3512,98887.5
2005-06-29 09:35:00,20.51,20.59,20.51,20.54,56025.0,10.3512,10.3916,10.3512,10.3663,56025.0
2005-06-29 09:40:00,20.54,20.54,20.5,20.52,48262.5,10.3663,10.3663,10.3461,10.3562,48262.5
2005-06-29 09:45:00,20.5,20.57,20.5,20.55,19575.0,10.3461,10.3815,10.3461,10.3714,19575.0
2005-06-29 09:50:00,20.55,20.55,20.52,20.52,21937.5,10.3714,10.3714,10.3562,10.3562,21937.5
2005-06-29 09:55:00,20.52,20.54,20.52,20.53,19237.5,10.3562,10.3663,10.3562,10.3613,19237.5
2005-06-29 10:00:00,20.53,20.55,20.49,20.52,35437.5,10.3613,10.3714,10.3411,10.3562,35437.5
2005-06-29 10:05:00,20.5,20.52,20.44,20.49,162000.0,10.3461,10.3562,10.3159,10.3411,162000.0
2005-06-29 10:10:00,20.49,20.49,20.41,20.46,39825.0,10.3411,10.3411,10.3007,10.326,39825.0
2005-06-29 10:15:00,20.47,20.47,20.4,20.4,54337.5,10.331,10.331,10.2957,10.2957,54337.5
2005-06-29 10:20:00,20.39,20.39,20.35,20.35,34762.5,10.2906,10.2906,10.2704,10.2704,34762.5
2005-06-29 10:25:00,20.36,20.39,20.36,20.39,46575.0,10.2755,10.2906,10.2755,10.2906,46575.0
2005-06-29 10:30:00,20.37,20.51,20.36,20.48,62775.0,10.2805,10.3512,10.2755,10.336,62775.0
2005-06-29 10:35:00,20.49,20.52,20.45,20.45,26662.5,10.3411,10.3562,10.3209,10.3209,26662.5
2005-06-29 10:40:00,20.47,20.49,20.46,20.49,24975.0,10.331,10.3411,10.326,10.3411,24975.0
2005-06-29 10:45:00,20.48,20.56,20.47,20.54,39825.0,10.336,10.3764,10.331,10.3663,39825.0
2005-06-29 10:50:00,20.56,20.56,20.52,20.52,57375.0,10.3764,10.3764,10.3562,10.3562,57375.0
2005-06-29 10:55:00,20.52,20.52,20.43,20.44,21600.0,10.3562,10.3562,10.3108,10.3159,21600.0
2005-06-29 11:00:00,20.43,20.45,20.41,20.44,28687.5,10.3108,10.3209,10.3007,10.3159,28687.5
2005-06-29 11:05:00,20.45,20.45,20.4,20.4,36787.5,10.3209,10.3209,10.2957,10.2957,36787.5
2005-06-29 11:10:00,20.41,20.41,20.39,20.39,13837.5,10.3007,10.3007,10.2906,10.2906,13837.5
2005-06-29 11:15:00,20.39,20.4,20.37,20.39,17212.5,10.2906,10.2957,10.2805,10.2906,17212.5
2005-06-29 11:20:00,20.39,20.4,20.38,20.4,32400.0,10.2906,10.2957,10.2856,10.2957,32400.0
2005-06-29 11:25:00,20.4,20.4,20.39,20.4,28012.5,10.2957,10.2957,10.2906,10.2957,28012.5
2005-06-29 11:30:00,20.4,20.44,20.4,20.43,11812.5,10.2957,10.3159,10.2957,10.3108,11812.5
2005-06-29 11:35:00,20.43,20.44,20.42,20.43,28687.5,10.3108,10.3159,10.3058,10.3108,28687.5
2005-06-29 11:40:00,20.44,20.51,20.44,20.5,15187.5,10.3159,10.3512,10.3159,10.3461,15187.5
2005-06-29 11:45:00,20.49,20.51,20.49,20.51,10125.0,10.3411,10.3512,10.3411,10.3512,10125.0
2005-06-29 11:50:00,20.52,20.53,20.5,20.52,12825.0,10.3562,10.3613,10.3461,10.3562,12825.0
2005-06-29 11:55:00,20.51,20.51,20.49,20.5,17212.5,10.3512,10.3512,10.3411,10.3461,17212.5
2005-06-29 12:00:00,20.5,20.5,20.49,20.49,19237.5,10.3461,10.3461,10.3411,10.3411,19237.5
2005-06-29 12:05:00,20.49,20.49,20.49,20.49,18562.5,10.3411,10.3411,10.3411,10.3411,18562.5
2005-06-29 12:10:00,20.49,20.5,20.49,20.5,11137.5,10.3411,10.3461,10.3411,10.3461,11137.5
2005-06-29 12:15:00,20.49,20.52,20.49,20.51,6750.0,10.3411,10.3562,10.3411,10.3512,6750.0
2005-06-29 12:20:00,20.52,20.52,20.5,20.51,35100.0,10.3562,10.3562,10.3461,10.3512,35100.0
2005-06-29 12:25:00,20.51,20.52,20.5,20.52,22275.0,10.3512,10.3562,10.3461,10.3562,22275.0
2005-06-29 12:30:00,20.51,20.52,20.49,20.5,16537.5,10.3512,10.3562,10.3411,10.3461,16537.5
2005-06-29 12:35:00,20.51,20.52,20.51,20.51,5400.0,10.3512,10.3562,10.3512,10.3512,5400.0
2005-06-29 12:40:00,20.51,20.52,20.51,20.52,12150.0,10.3512,10.3562,10.3512,10.3562,12150.0
2005-06-29 12:45:00,20.52,20.52,20.51,20.52,3375.0,10.3562,10.3562,10.3512,10.3562,3375.0
2005-06-29 12:50:00,20.53,20.53,20.52,20.53,18225.0,10.3613,10.3613,10.3562,10.3613,18225.0
2005-06-29 12:55:00,20.53,20.53,20.52,20.53,8437.5,10.3613,10.3613,10.3562,10.3613,8437.5
2005-06-29 13:00:00,20.53,20.54,20.53,20.54,10125.0,10.3613,10.3663,10.3613,10.3663,10125.0
2005-06-29 13:05:00,20.54,20.55,20.53,20.55,22275.0,10.3663,10.3714,10.3613,10.3714,22275.0
2005-06-29 13:10:00,20.55,20.56,20.53,20.56,24637.5,10.3714,10.3764,10.3613,10.3764,24637.5
2005-06-29 13:15:00,20.56,20.56,20.54,20.55,25312.5,10.3764,10.3764,10.3663,10.3714,25312.5
2005-06-29 13:20:00,20.55,20.56,20.55,20.56,12487.5,10.3714,10.3764,10.3714,10.3764,12487.5
2005-06-29 13:25:00,20.56,20.56,20.55,20.56,20250.0,10.3764,10.3764,10.3714,10.3764,20250.0
2005-06-29 13:30:00,20.55,20.56,20.55,20.55,18562.5,10.3714,10.3764,10.3714,10.3714,18562.5
2005-06-29 13:35:00,20.56,20.56,20.52,20.53,37462.5,10.3764,10.3764,10.3562,10.3613,37462.5
2005-06-29 13:40:00,20.52,20.52,20.51,20.52,13162.5,10.3562,10.3562,10.3512,10.3562,13162.5
2005-06-29 13:45:00,20.51,20.52,20.47,20.49,15862.5,10.3512,10.3562,10.331,10.3411,15862.5
2005-06-29 13:50:00,20.49,20.49,20.47,20.47,45562.5,10.3411,10.3411,10.331,10.331,45562.5
2005-06-29 13:55:00,20.48,20.48,20.45,20.47,36450.0,10.336,10.336,10.3209,10.331,36450.0
2005-06-29 14:00:00,20.46,20.48,20.43,20.48,24975.0,10.326,10.336,10.3108,10.336,24975.0
2005-06-29 14:05:00,20.48,20.5,20.48,20.48,15862.5,10.336,10.3461,10.336,10.336,15862.5
2005-06-29 14:10:00,20.49,20.51,20.49,20.51,19237.5,10.3411,10.3512,10.3411,10.3512,19237.5
2005-06-29 14:15:00,20.51,20.51,20.5,20.51,12150.0,10.3512,10.3512,10.3461,10.3512,12150.0
2005-06-29 14:20:00,20.5,20.51,20.5,20.51,30037.5,10.3461,10.3512,10.3461,10.3512,30037.5
2005-06-29 14:25:00,20.51,20.54,20.51,20.54,27337.5,10.3512,10.3663,10.3512,10.3663,27337.5
2005-06-29 14:30:00,20.53,20.55,20.53,20.55,21600.0,10.3613,10.3714,10.3613,10.3714,21600.0
2005-06-29 14:35:00,20.55,20.55,20.54,20.54,13500.0,10.3714,10.3714,10.3663,10.3663,13500.0
2005-06-29 14:40:00,20.54,20.55,20.53,20.54,46912.5,10.3663,10.3714,10.3613,10.3663,46912.5
2005-06-29 14:45:00,20.54,20.54,20.52,20.52,26662.5,10.3663,10.3663,10.3562,10.3562,26662.5
2005-06-29 14:50:00,20.52,20.54,20.52,20.52,63112.5,10.3562,10.3663,10.3562,10.3562,63112.5
2005-06-29 14:55:00,20.53,20.53,20.47,20.49,78637.5,10.3613,10.3613,10.331,10.3411,78637.5
2005-06-29 15:00:00,20.49,20.53,20.49,20.51,40500.0,10.3411,10.3613,10.3411,10.3512,40500.0
2005-06-29 15:05:00,20.51,20.52,20.51,20.51,19912.5,10.3512,10.3562,10.3512,10.3512,19912.5
2005-06-29 15:10:00,20.52,20.52,20.51,20.52,36450.0,10.3562,10.3562,10.3512,10.3562,36450.0
2005-06-29 15:15:00,20.51,20.54,20.51,20.53,31050.0,10.3512,10.3663,10.3512,10.3613,31050.0
2005-06-29 15:20:00,20.53,20.53,20.51,20.52,30375.0,10.3613,10.3613,10.3512,10.3562,30375.0
2005-06-29 15:25:00,20.52,20.53,20.51,20.52,39487.5,10.3562,10.3613,10.3512,10.3562,39487.5
2005-06-29 15:30:00,20.52,20.53,20.52,20.52,31725.0,10.3562,10.3613,10.3562,10.3562,31725.0
2005-06-29 15:35:00,20.52,20.53,20.52,20.52,142087.5,10.3562,10.3613,10.3562,10.3562,142087.5
2005-06-29 15:40:00,20.52,20.53,20.52,20.53,107325.0,10.3562,10.3613,10.3562,10.3613,107325.0
2005-06-29 15:45:00,20.53,20.53,20.52,20.52,72900.0,10.3613,10.3613,10.3562,10.3562,72900.0
2005-06-29 15:50:00,20.53,20.53,20.52,20.52,39487.5,10.3613,10.3613,10.3562,10.3562,39487.5
2005-06-29 15:55:00,20.52,20.54,20.5,20.53,106987.5,10.3562,10.3663,10.3461,10.3613,106987.5
2005-06-30 09:30:00,20.42,20.74,20.42,20.66,67500.0,10.3058,10.4673,10.3058,10.4269,67500.0
2005-06-30 09:35:00,20.66,20.66,20.49,20.54,77625.0,10.4269,10.4269,10.3411,10.3663,77625.0
2005-06-30 09:40:00,20.54,20.58,20.5,20.55,52312.5,10.3663,10.3865,10.3461,10.3714,52312.5
2005-06-30 09:45:00,20.55,20.57,20.5,20.54,34425.0,10.3714,10.3815,10.3461,10.3663,34425.0
2005-06-30 09:50:00,20.53,20.57,20.53,20.57,67162.5,10.3613,10.3815,10.3613,10.3815,67162.5
2005-06-30 09:55:00,20.55,20.56,20.53,20.56,32062.5,10.3714,10.3764,10.3613,10.3764,32062.5
2005-06-30 10:00:00,20.56,20.6,20.56,20.58,52987.5,10.3764,10.3966,10.3764,10.3865,52987.5
2005-06-30 10:05:00,20.59,20.59,20.57,20.58,34762.5,10.3916,10.3916,10.3815,10.3865,34762.5
2005-06-30 10:10:00,20.58,20.59,20.51,20.57,25650.0,10.3865,10.3916,10.3512,10.3815,25650.0
2005-06-30 10:15:00,20.55,20.59,20.54,20.58,32737.5,10.3714,10.3916,10.3663,10.3865,32737.5
2005-06-30 10:20:00,20.58,20.58,20.54,20.55,10800.0,10.3865,10.3865,10.3663,10.3714,10800.0
2005-06-30 10:25:00,20.54,20.58,20.52,20.57,9450.0,10.3663,10.3865,10.3562,10.3815,9450.0
2005-06-30 10:30:00,20.58,20.59,20.57,20.57,17887.5,10.3865,10.3916,10.3815,10.3815,17887.5
2005-06-30 10:35:00,20.58,20.58,20.55,20.55,34087.5,10.3865,10.3865,10.3714,10.3714,34087.5
2005-06-30 10:40:00,20.55,20.55,20.54,20.55,11812.5,10.3714,10.3714,10.3663,10.3714,11812.5
2005-06-30 10:45:00,20.54,20.55,20.54,20.54,27337.5,10.3663,10.3714,10.3663,10.3663,27337.5
2005-06-30 10:50:00,20.54,20.54,20.5,20.51,54337.5,10.3663,10.3663,10.3461,10.3512,54337.5
2005-06-30 10:55:00,20.52,20.55,20.5,20.54,14175.0,10.3562,10.3714,10.3461,10.3663,14175.0
2005-06-30 11:00:00,20.53,20.54,20.47,20.51,46912.5,10.3613,10.3663,10.331,10.3512,46912.5
2005-06-30 11:05:00,20.51,20.52,20.49,20.51,34425.0,10.3512,10.3562,10.3411,10.3512,34425.0
2005-06-30 11:10:00,20.51,20.51,20.5,20.5,18562.5,10.3512,10.3512,10.3461,10.3461,18562.5
2005-06-30 11:15:00,20.49,20.49,20.43,20.45,32737.5,10.3411,10.3411,10.3108,10.3209,32737.5
2005-06-30 11:20:00,20.44,20.44,20.4,20.41,21262.5,10.3159,10.3159,10.2957,10.3007,21262.5
2005-06-30 11:25:00,20.41,20.42,20.39,20.41,16200.0,10.3007,10.3058,10.2906,10.3007,16200.0
2005-06-30 11:30:00,20.4,20.41,20.36,20.37,16875.0,10.2957,10.3007,10.2755,10.2805,16875.0
2005-06-30 11:35:00,20.36,20.4,20.36,20.38,10462.5,10.2755,10.2957,10.2755,10.2856,10462.5
2005-06-30 11:40:00,20.38,20.4,20.38,20.4,10462.5,10.2856,10.2957,10.2856,10.2957,10462.5
2005-06-30 11:45:00,20.39,20.43,20.38,20.39,31387.5,10.2906,10.3108,10.2856,10.2906,31387.5
2005-06-30 11:50:00,20.41,20.41,20.37,20.39,13162.5,10.3007,10.3007,10.2805,10.2906,13162.5
2005-06-30 11:55:00,20.39,20.39,20.36,20.39,11137.5,10.2906,10.2906,10.2755,10.2906,11137.5
2005-06-30 12:00:00,20.39,20.4,20.36,20.4,46912.5,10.2906,10.2957,10.2755,10.2957,46912.5
2005-06-30 12:05:00,20.39,20.4,20.39,20.4,45562.5,10.2906,10.2957,10.2906,10.2957,45562.5
2005-06-30 12:10:00,20.4,20.42,20.38,20.41,100912.5,10.2957,10.3058,10.2856,10.3007,100912.5
2005-06-30 12:15:00,20.42,20.42,20.41,20.42,31050.0,10.3058,10.3058,10.3007,10.3058,31050.0
2005-06-30 12:20:00,20.42,20.42,20.37,20.39,11475.0,10.3058,10.3058,10.2805,10.2906,11475.0
2005-06-30 12:25:00,20.4,20.41,20.4,20.41,17212.5,10.2957,10.3007,10.2957,10.3007,17212.5
2005-06-30 12:30:00,20.4,20.41,20.39,20.41,57037.5,10.2957,10.3007,10.2906,10.3007,57037.5
2005-06-30 12:35:00,20.41,20.41,20.38,20.4,62100.0,10.3007,10.3007,10.2856,10.2957,62100.0
2005-06-30 12:40:00,20.4,20.4,20.38,20.4,17550.0,10.2957,10.2957,10.2856,10.2957,17550.0
2005-06-30 12:45:00,20.4,20.43,20.4,20.43,54675.0,10.2957,10.3108,10.2957,10.3108,54675.0
2005-06-30 12:50:00,20.42,20.43,20.42,20.42,9787.5,10.3058,10.3108,10.3058,10.3058,9787.5
2005-06-30 12:55:00,20.42,20.42,20.38,20.39,9787.5,10.3058,10.3058,10.2856,10.2906,9787.5
2005-06-30 13:00:00,20.39,20.41,20.39,20.4,11137.5,10.2906,10.3007,10.2906,10.2957,11137.5
2005-06-30 13:05:00,20.41,20.41,20.4,20.4,67837.5,10.3007,10.3007,10.2957,10.2957,67837.5
2005-06-30 13:10:00,20.4,20.4,20.4,20.4,15525.0,10.2957,10.2957,10.2957,10.2957,15525.0
2005-06-30 13:15:00,20.4,20.4,20.37,20.37,28350.0,10.2957,10.2957,10.2805,10.2805,28350.0
2005-06-30 13:20:00,20.37,20.39,20.37,20.39,21937.5,10.2805,10.2906,10.2805,10.2906,21937.5
2005-06-30 13:25:00,20.39,20.39,20.38,20.38,29025.0,10.2906,10.2906,10.2856,10.2856,29025.0
2005-06-30 13:30:00,20.37,20.37,20.33,20.33,25312.5,10.2805,10.2805,10.2603,10.2603,25312.5
2005-06-30 13:35:00,20.32,20.34,20.32,20.33,8775.0,10.2553,10.2654,10.2553,10.2603,8775.0
2005-06-30 13:40:00,20.34,20.34,20.32,20.33,21600.0,10.2654,10.2654,10.2553,10.2603,21600.0
2005-06-30 13:45:00,20.33,20.33,20.32,20.33,17887.5,10.2603,10.2603,10.2553,10.2603,17887.5
2005-06-30 13:50:00,20.34,20.4,20.34,20.4,45562.5,10.2654,10.2957,10.2654,10.2957,45562.5
2005-06-30 13:55:00,20.4,20.42,20.39,20.42,45225.0,10.2957,10.3058,10.2906,10.3058,45225.0
2005-06-30 14:00:00,20.42,20.42,20.41,20.42,48600.0,10.3058,10.3058,10.3007,10.3058,48600.0
2005-06-30 14:05:00,20.41,20.42,20.41,20.41,14512.5,10.3007,10.3058,10.3007,10.3007,14512.5
2005-06-30 14:10:00,20.42,20.42,20.41,20.41,15862.5,10.3058,10.3058,10.3007,10.3007,15862.5
2005-06-30 14:15:00,20.41,20.43,20.37,20.41,99225.0,10.3007,10.3108,10.2805,10.3007,99225.0
2005-06-30 14:20:00,20.4,20.41,20.3,20.33,62100.0,10.2957,10.3007,10.2452,10.2603,62100.0
2005-06-30 14:25:00,20.34,20.34,20.3,20.33,25987.5,10.2654,10.2654,10.2452,10.2603,25987.5
2005-06-30 14:30:00,20.34,20.36,20.23,20.27,94837.5,10.2654,10.2755,10.2099,10.2301,94837.5
2005-06-30 14:35:00,20.28,20.28,20.2,20.22,47250.0,10.2351,10.2351,10.1947,10.2048,47250.0
2005-06-30 14:40:00,20.22,20.25,20.19,20.22,61762.5,10.2048,10.22,10.1897,10.2048,61762.5
2005-06-30 14:45:00,20.22,20.25,20.22,20.24,58050.0,10.2048,10.22,10.2048,10.2149,58050.0
2005-06-30 14:50:00,20.24,20.25,20.21,20.23,41512.5,10.2149,10.22,10.1998,10.2099,41512.5
2005-06-30 14:55:00,20.23,20.31,20.23,20.29,60750.0,10.2099,10.2503,10.2099,10.2402,60750.0
2005-06-30 15:00:00,20.29,20.31,20.24,20.28,40837.5,10.2402,10.2503,10.2149,10.2351,40837.5
2005-06-30 15:05:00,20.27,20.29,20.26,20.27,29700.0,10.2301,10.2402,10.225,10.2301,29700.0
2005-06-30 15:10:00,20.27,20.31,20.26,20.3,42862.5,10.2301,10.2503,10.225,10.2452,42862.5
2005-06-30 15:15:00,20.29,20.32,20.28,20.32,36450.0,10.2402,10.2553,10.2351,10.2553,36450.0
2005-06-30 15:20:00,20.32,20.32,20.27,20.27,35100.0,10.2553,10.2553,10.2301,10.2301,35100.0
2005-06-30 15:25:00,20.27,20.27,20.26,20.27,63112.5,10.2301,10.2301,10.225,10.2301,63112.5
2005-06-30 15:30:00,20.27,20.28,20.22,20.22,35437.5,10.2301,10.2351,10.2048,10.2048,35437.5
2005-06-30 15:35:00,20.22,20.24,20.21,20.21,44212.5,10.2048,10.2149,10.1998,10.1998,44212.5
2005-06-30 15:40:00,20.21,20.23,20.17,20.17,97200.0,10.1998,10.2099,10.1796,10.1796,97200.0
2005-06-30 15:45:00,20.18,20.2,20.15,20.16,34762.5,10.1846,10.1947,10.1695,10.1745,34762.5
2005-06-30 15:50:00,20.17,20.19,20.13,20.15,130612.5,10.1796,10.1897,10.1594,10.1695,130612.5
2005-06-30 15:55:00,20.15,20.15,20.12,20.13,150862.5,10.1695,10.1695,10.1544,10.1594,150862.5
2005-07-01 09:30:00,20.25,20.36,20.25,20.34,122512.5,10.22,10.2755,10.22,10.2654,122512.5
2005-07-01 09:35:00,20.34,20.4,20.31,20.37,59737.5,10.2654,10.2957,10.2503,10.2805,59737.5
2005-07-01 09:40:00,20.37,20.4,20.34,20.34,31050.0,10.2805,10.2957,10.2654,10.2654,31050.0
2005-07-01 09:45:00,20.34,20.34,20.28,20.28,34425.0,10.2654,10.2654,10.2351,10.2351,34425.0
2005-07-01 09:50:00,20.27,20.31,20.27,20.3,68175.0,10.2301,10.2503,10.2301,10.2452,68175.0
2005-07-01 09:55:00,20.28,20.3,20.27,20.27,59062.5,10.2351,10.2452,10.2301,10.2301,59062.5
2005-07-01 10:00:00,20.28,20.31,20.27,20.31,53662.5,10.2351,10.2503,10.2301,10.2503,53662.5
2005-07-01 10:05:00,20.31,20.31,20.28,20.3,58725.0,10.2503,10.2503,10.2351,10.2452,58725.0
2005-07-01 10:10:00,20.28,20.29,20.22,20.26,43537.5,10.2351,10.2402,10.2048,10.225,43537.5
2005-07-01 10:15:00,20.26,20.26,20.23,20.24,9112.5,10.225,10.225,10.2099,10.2149,9112.5
2005-07-01 10:20:00,20.24,20.27,20.23,20.25,31050.0,10.2149,10.2301,10.2099,10.22,31050.0
2005-07-01 10:25:00,20.25,20.28,20.23,20.27,79987.5,10.22,10.2351,10.2099,10.2301,79987.5
2005-07-01 10:30:00,20.27,20.29,20.26,20.27,61762.5,10.2301,10.2402,10.225,10.2301,61762.5
2005-07-01 10:35:00,20.27,20.28,20.26,20.27,12487.5,10.2301,10.2351,10.225,10.2301,12487.5
2005-07-01 10:40:00,20.26,20.26,20.22,20.25,44887.5,10.225,10.225,10.2048,10.22,44887.5
2005-07-01 10:45:00,20.24,20.25,20.21,20.23,29700.0,10.2149,10.22,10.1998,10.2099,29700.0
2005-07-01 10:50:00,20.23,20.24,20.22,20.22,3037.5,10.2099,10.2149,10.2048,10.2048,3037.5
2005-07-01 10:55:00,20.23,20.25,20.17,20.24,22612.5,10.2099,10.22,10.1796,10.2149,22612.5
2005-07-01 11:00:00,20.23,20.25,20.19,20.21,56025.0,10.2099,10.22,10.1897,10.1998,56025.0
2005-07-01 11:05:00,20.2,20.21,20.17,20.2,52987.5,10.1947,10.1998,10.1796,10.1947,52987.5
2005-07-01 11:10:00,20.2,20.21,20.2,20.21,16875.0,10.1947,10.1998,10.1947,10.1998,16875.0
2005-07-01 11:15:00,20.21,20.21,20.19,20.2,47250.0,10.1998,10.1998,10.1897,10.1947,47250.0
2005-07-01 11:20:00,20.2,20.26,20.2,20.24,30712.5,10.1947,10.225,10.1947,10.2149,30712.5
2005-07-01 11:25:00,20.23,20.25,20.23,20.24,7762.5,10.2099,10.22,10.2099,10.2149,7762.5
2005-07-01 11:30:00,20.25,20.25,20.22,20.22,52312.5,10.22,10.22,10.2048,10.2048,52312.5
2005-07-01 11:35:00,20.23,20.23,20.13,20.16,22275.0,10.2099,10.2099,10.1594,10.1745,22275.0
2005-07-01 11:40:00,20.16,20.19,20.16,20.18,21262.5,10.1745,10.1897,10.1745,10.1846,21262.5
2005-07-01 11:45:00,20.18,20.18,20.14,20.14,60075.0,10.1846,10.1846,10.1645,10.1645,60075.0
2005-07-01 11:50:00,20.15,20.15,20.08,20.09,27675.0,10.1695,10.1695,10.1342,10.1392,27675.0
2005-07-01 11:55:00,20.11,20.17,20.11,20.15,106987.5,10.1493,10.1796,10.1493,10.1695,106987.5
2005-07-01 12:00:00,20.16,20.2,20.16,20.2,37125.0,10.1745,10.1947,10.1745,10.1947,37125.0
2005-07-01 12:05:00,20.2,20.2,20.17,20.19,25650.0,10.1947,10.1947,10.1796,10.1897,25650.0
2005-07-01 12:10:00,20.19,20.24,20.19,20.23,31725.0,10.1897,10.2149,10.1897,10.2099,31725.0
2005-07-01 12:15:00,20.25,20.25,20.2,20.23,31050.0,10.22,10.22,10.1947,10.2099,31050.0
2005-07-01 12:20:00,20.21,20.23,20.11,20.19,64125.0,10.1998,10.2099,10.1493,10.1897,64125.0
2005-07-01 12:25:00,20.19,20.21,20.16,20.2,41850.0,10.1897,10.1998,10.1745,10.1947,41850.0
2005-07-01 12:30:00,20.2,20.2,20.15,20.17,33750.0,10.1947,10.1947,10.1695,10.1796,33750.0
2005-07-01 12:35:00,20.15,20.17,20.13,20.15,28687.5,10.1695,10.1796,10.1594,10.1695,28687.5
2005-07-01 12:40:00,20.16,20.18,20.16,20.17,22950.0,10.1745,10.1846,10.1745,10.1796,22950.0
2005-07-01 12:45:00,20.17,20.18,20.15,20.17,5737.5,10.1796,10.1846,10.1695,10.1796,5737.5
2005-07-01 12:50:00,20.17,20.18,20.17,20.17,38137.5,10.1796,10.1846,10.1796,10.1796,38137.5
2005-07-01 12:55:00,20.17,20.18,20.17,20.17,8775.0,10.1796,10.1846,10.1796,10.1796,8775.0
2005-07-01 13:00:00,20.17,20.18,20.14,20.18,21600.0,10.1796,10.1846,10.1645,10.1846,21600.0
2005-07-01 13:05:00,20.18,20.18,20.17,20.17,6412.5,10.1846,10.1846,10.1796,10.1796,6412.5
2005-07-01 13:10:00,20.18,20.18,20.17,20.17,13837.5,10.1846,10.1846,10.1796,10.1796,13837.5
2005-07-01 13:15:00,20.17,20.19,20.16,20.18,12487.5,10.1796,10.1897,10.1745,10.1846,12487.5
2005-07-01 13:20:00,20.18,20.19,20.15,20.19,41512.5,10.1846,10.1897,10.1695,10.1897,41512.5
2005-07-01 13:25:00,20.18,20.18,20.17,20.18,26662.5,10.1846,10.1846,10.1796,10.1846,26662.5
2005-07-01 13:30:00,20.17,20.18,20.16,20.18,10462.5,10.1796,10.1846,10.1745,10.1846,10462.5
2005-07-01 13:35:00,20.18,20.18,20.17,20.18,21600.0,10.1846,10.1846,10.1796,10.1846,21600.0
2005-07-01 13:40:00,20.18,20.18,20.17,20.17,3375.0,10.1846,10.1846,10.1796,10.1796,3375.0
2005-07-01 13:45:00,20.17,20.2,20.17,20.2,43537.5,10.1796,10.1947,10.1796,10.1947,43537.5
2005-07-01 13:50:00,20.2,20.21,20.2,20.21,38475.0,10.1947,10.1998,10.1947,10.1998,38475.0
2005-07-01 13:55:00,20.21,20.21,20.2,20.2,49275.0,10.1998,10.1998,10.1947,10.1947,49275.0
2005-07-01 14:00:00,20.2,20.21,20.2,20.21,14512.5,10.1947,10.1998,10.1947,10.1998,14512.5
2005-07-01 14:05:00,20.21,20.21,20.2,20.21,13162.5,10.1998,10.1998,10.1947,10.1998,13162.5
2005-07-01 14:10:00,20.21,20.21,20.17,20.17,25650.0,10.1998,10.1998,10.1796,10.1796,25650.0
2005-07-01 14:15:00,20.18,20.18,20.16,20.17,11137.5,10.1846,10.1846,10.1745,10.1796,11137.5
2005-07-01 14:20:00,20.18,20.18,20.16,20.16,7762.5,10.1846,10.1846,10.1745,10.1745,7762.5
2005-07-01 14:25:00,20.16,20.18,20.16,20.18,4725.0,10.1745,10.1846,10.1745,10.1846,4725.0
2005-07-01 14:30:00,20.17,20.18,20.17,20.17,8775.0,10.1796,10.1846,10.1796,10.1796,8775.0
2005-07-01 14:35:00,20.17,20.19,20.17,20.19,10125.0,10.1796,10.1897,10.1796,10.1897,10125.0
2005-07-01 14:40:00,20.19,20.21,20.19,20.21,19575.0,10.1897,10.1998,10.1897,10.1998,19575.0
2005-07-01 14:45:00,20.21,20.21,20.19,20.2,12150.0,10.1998,10.1998,10.1897,10.1947,12150.0
2005-07-01 14:50:00,20.2,20.21,20.2,20.21,7425.0,10.1947,10.1998,10.1947,10.1998,7425.0
2005-07-01 14:55:00,20.2,20.21,20.2,20.21,32062.5,10.1947,10.1998,10.1947,10.1998,32062.5
2005-07-01 15:00:00,20.21,20.21,20.2,20.2,61762.5,10.1998,10.1998,10.1947,10.1947,61762.5
2005-07-01 15:05:00,20.2,20.21,20.19,20.21,10462.5,10.1947,10.1998,10.1897,10.1998,10462.5
2005-07-01 15:10:00,20.21,20.21,20.2,20.21,34087.5,10.1998,10.1998,10.1947,10.1998,34087.5
2005-07-01 15:15:00,20.21,20.21,20.2,20.21,39487.5,10.1998,10.1998,10.1947,10.1998,39487.5
2005-07-01 15:20:00,20.21,20.21,20.21,20.21,22950.0,10.1998,10.1998,10.1998,10.1998,22950.0
2005-07-01 15:25:00,20.21,20.21,20.19,20.19,12487.5,10.1998,10.1998,10.1897,10.1897,12487.5
2005-07-01 15:30:00,20.2,20.22,20.19,20.22,61762.5,10.1947,10.2048,10.1897,10.2048,61762.5
2005-07-01 15:35:00,20.21,20.21,20.19,20.21,23962.5,10.1998,10.1998,10.1897,10.1998,23962.5
2005-07-01 15:40:00,20.2,20.2,20.19,20.2,7425.0,10.1947,10.1947,10.1897,10.1947,7425.0
2005-07-01 15:45:00,20.19,20.22,20.19,20.21,42187.5,10.1897,10.2048,10.1897,10.1998,42187.5
2005-07-01 15:50:00,20.21,20.22,20.21,20.21,17212.5,10.1998,10.2048,10.1998,10.1998,17212.5
2005-07-01 15:55:00,20.21,20.22,20.19,20.2,120487.5,10.1998,10.2048,10.1897,10.1947,120487.5
2005-07-05 09:30:00,20.06,20.17,19.99,20.01,139387.5,10.1241,10.1796,10.0888,10.0988,139387.5
2005-07-05 09:35:00,20.0,20.0,19.89,19.92,49275.0,10.0938,10.0938,10.0383,10.0534,49275.0
2005-07-05 09:40:00,19.9,19.92,19.89,19.91,59400.0,10.0433,10.0534,10.0383,10.0484,59400.0
2005-07-05 09:45:00,19.91,19.93,19.87,19.93,63787.5,10.0484,10.0585,10.0282,10.0585,63787.5
2005-07-05 09:50:00,19.92,19.93,19.9,19.92,31725.0,10.0534,10.0585,10.0433,10.0534,31725.0
2005-07-05 09:55:00,19.92,19.92,19.88,19.88,41850.0,10.0534,10.0534,10.0332,10.0332,41850.0
2005-07-05 10:00:00,19.88,19.94,19.87,19.92,68175.0,10.0332,10.0635,10.0282,10.0534,68175.0
2005-07-05 10:05:00,19.93,20.02,19.92,19.99,56025.0,10.0585,10.1039,10.0534,10.0888,56025.0
2005-07-05 10:10:00,19.99,20.04,19.97,20.04,46237.5,10.0888,10.114,10.0787,10.114,46237.5
2005-07-05 10:15:00,20.05,20.07,20.04,20.04,23962.5,10.119,10.1291,10.114,10.114,23962.5
2005-07-05 10:20:00,20.03,20.04,20.01,20.03,16875.0,10.1089,10.114,10.0988,10.1089,16875.0
2005-07-05 10:25:00,20.04,20.07,20.03,20.04,25312.5,10.114,10.1291,10.1089,10.114,25312.5
2005-07-05 10:30:00,20.05,20.15,20.05,20.12,42525.0,10.119,10.1695,10.119,10.1544,42525.0
2005-07-05 10:35:00,20.12,20.12,20.09,20.12,17550.0,10.1544,10.1544,10.1392,10.1544,17550.0
2005-07-05 10:40:00,20.11,20.13,20.09,20.09,41850.0,10.1493,10.1594,10.1392,10.1392,41850.0
2005-07-05 10:45:00,20.09,20.15,20.08,20.09,69187.5,10.1392,10.1695,10.1342,10.1392,69187.5
2005-07-05 10:50:00,20.1,20.1,20.04,20.04,16200.0,10.1443,10.1443,10.114,10.114,16200.0
2005-07-05 10:55:00,20.04,20.05,20.03,20.03,22275.0,10.114,10.119,10.1089,10.1089,22275.0
2005-07-05 11:00:00,20.05,20.08,20.05,20.08,28687.5,10.119,10.1342,10.119,10.1342,28687.5
2005-07-05 11:05:00,20.08,20.08,20.06,20.07,30712.5,10.1342,10.1342,10.1241,10.1291,30712.5
2005-07-05 11:10:00,20.07,20.08,20.05,20.08,25312.5,10.1291,10.1342,10.119,10.1342,25312.5
2005-07-05 11:15:00,20.09,20.09,20.08,20.09,11137.5,10.1392,10.1392,10.1342,10.1392,11137.5
2005-07-05 11:20:00,20.09,20.1,20.08,20.1,6750.0,10.1392,10.1443,10.1342,10.1443,6750.0
2005-07-05 11:25:00,20.1,20.13,20.09,20.12,11475.0,10.1443,10.1594,10.1392,10.1544,11475.0
2005-07-05 11:30:00,20.12,20.15,20.12,20.13,54675.0,10.1544,10.1695,10.1544,10.1594,54675.0
2005-07-05 11:35:00,20.12,20.15,20.12,20.15,4725.0,10.1544,10.1695,10.1544,10.1695,4725.0
2005-07-05 11:40:00,20.14,20.15,20.13,20.13,16875.0,10.1645,10.1695,10.1594,10.1594,16875.0
2005-07-05 11:45:00,20.14,20.14,20.12,20.14,29700.0,10.1645,10.1645,10.1544,10.1645,29700.0
2005-07-05 11:50:00,20.13,20.15,20.13,20.15,9450.0,10.1594,10.1695,10.1594,10.1695,9450.0
2005-07-05 11:55:00,20.14,20.15,20.13,20.14,3712.5,10.1645,10.1695,10.1594,10.1645,3712.5
2005-07-05 12:00:00,20.15,20.16,20.14,20.16,98887.5,10.1695,10.1745,10.1645,10.1745,98887.5
2005-07-05 12:05:00,20.16,20.17,20.15,20.17,13500.0,10.1745,10.1796,10.1695,10.1796,13500.0
2005-07-05 12:10:00,20.17,20.17,20.11,20.11,80325.0,10.1796,10.1796,10.1493,10.1493,80325.0
2005-07-05 12:15:00,20.14,20.14,20.12,20.12,22275.0,10.1645,10.1645,10.1544,10.1544,22275.0
2005-07-05 12:20:00,20.13,20.15,20.12,20.14,103275.0,10.1594,10.1695,10.1544,10.1645,103275.0
2005-07-05 12:25:00,20.14,20.16,20.13,20.15,31387.5,10.1645,10.1745,10.1594,10.1695,31387.5
2005-07-05 12:30:00,20.15,20.24,20.14,20.22,24300.0,10.1695,10.2149,10.1645,10.2048,24300.0
2005-07-05 12:35:00,20.23,20.26,20.23,20.26,26662.5,10.2099,10.225,10.2099,10.225,26662.5
2005-07-05 12:40:00,20.26,20.26,20.23,20.23,38475.0,10.225,10.225,10.2099,10.2099,38475.0
2005-07-05 12:45:00,20.23,20.23,20.19,20.21,70537.5,10.2099,10.2099,10.1897,10.1998,70537.5
2005-07-05 12:50:00,20.21,20.23,20.21,20.22,25987.5,10.1998,10.2099,10.1998,10.2048,25987.5
2005-07-05 12:55:00,20.21,20.21,20.18,20.21,35437.5,10.1998,10.1998,10.1846,10.1998,35437.5
2005-07-05 13:00:00,20.21,20.23,20.21,20.23,59737.5,10.1998,10.2099,10.1998,10.2099,59737.5
2005-07-05 13:05:00,20.23,20.23,20.22,20.23,29362.5,10.2099,10.2099,10.2048,10.2099,29362.5
2005-07-05 13:10:00,20.22,20.24,20.22,20.23,186637.5,10.2048,10.2149,10.2048,10.2099,186637.5
2005-07-05 13:15:00,20.24,20.25,20.22,20.22,13500.0,10.2149,10.22,10.2048,10.2048,13500.0
2005-07-05 13:20:00,20.23,20.23,20.23,20.23,5400.0,10.2099,10.2099,10.2099,10.2099,5400.0
2005-07-05 13:25:00,20.23,20.26,20.23,20.25,34087.5,10.2099,10.225,10.2099,10.22,34087.5
2005-07-05 13:30:00,20.25,20.26,20.24,20.24,53662.5,10.22,10.225,10.2149,10.2149,53662.5
2005-07-05 13:35:00,20.24,20.28,20.24,20.27,45225.0,10.2149,10.2351,10.2149,10.2301,45225.0
2005-07-05 13:40:00,20.28,20.33,20.28,20.32,38137.5,10.2351,10.2603,10.2351,10.2553,38137.5
2005-07-05 13:45:00,20.32,20.33,20.32,20.33,5737.5,10.2553,10.2603,10.2553,10.2603,5737.5
2005-07-05 13:50:00,20.33,20.33,20.31,20.31,17887.5,10.2603,10.2603,10.2503,10.2503,17887.5
2005-07-05 13:55:00,20.31,20.34,20.28,20.31,36112.5,10.2503,10.2654,10.2351,10.2503,36112.5
2005-07-05 14:00:00,20.31,20.34,20.31,20.33,20250.0,10.2503,10.2654,10.2503,10.2603,20250.0
2005-07-05 14:05:00,20.31,20.33,20.3,20.33,13837.5,10.2503,10.2603,10.2452,10.2603,13837.5
2005-07-05 14:10:00,20.33,20.33,20.29,20.3,18225.0,10.2603,10.2603,10.2402,10.2452,18225.0
2005-07-05 14:15:00,20.3,20.32,20.29,20.31,55350.0,10.2452,10.2553,10.2402,10.2503,55350.0
2005-07-05 14:20:00,20.31,20.33,20.28,20.31,33412.5,10.2503,10.2603,10.2351,10.2503,33412.5
2005-07-05 14:25:00,20.31,20.31,20.26,20.31,7762.5,10.2503,10.2503,10.225,10.2503,7762.5
2005-07-05 14:30:00,20.3,20.33,20.3,20.31,24637.5,10.2452,10.2603,10.2452,10.2503,24637.5
2005-07-05 14:35:00,20.31,20.34,20.31,20.33,53662.5,10.2503,10.2654,10.2503,10.2603,53662.5
2005-07-05 14:40:00,20.33,20.33,20.32,20.32,24300.0,10.2603,10.2603,10.2553,10.2553,24300.0
2005-07-05 14:45:00,20.33,20.34,20.32,20.32,167062.5,10.2603,10.2654,10.2553,10.2553,167062.5
2005-07-05 14:50:00,20.33,20.33,20.33,20.33,8100.0,10.2603,10.2603,10.2603,10.2603,8100.0
2005-07-05 14:55:00,20.33,20.33,20.32,20.33,49275.0,10.2603,10.2603,10.2553,10.2603,49275.0
2005-07-05 15:00:00,20.33,20.34,20.33,20.34,46237.5,10.2603,10.2654,10.2603,10.2654,46237.5
2005-07-05 15:05:00,20.33,20.34,20.32,20.34,43537.5,10.2603,10.2654,10.2553,10.2654,43537.5
2005-07-05 15:10:00,20.33,20.34,20.33,20.34,41850.0,10.2603,10.2654,10.2603,10.2654,41850.0
2005-07-05 15:15:00,20.33,20.33,20.32,20.33,31725.0,10.2603,10.2603,10.2553,10.2603,31725.0
2005-07-05 15:20:00,20.33,20.35,20.33,20.33,24975.0,10.2603,10.2704,10.2603,10.2603,24975.0
2005-07-05 15:25:00,20.34,20.35,20.31,20.31,47925.0,10.2654,10.2704,10.2503,10.2503,47925.0
2005-07-05 15:30:00,20.3,20.33,20.29,20.33,26662.5,10.2452,10.2603,10.2402,10.2603,26662.5
2005-07-05 15:35:00,20.33,20.33,20.32,20.33,106650.0,10.2603,10.2603,10.2553,10.2603,106650.0
2005-07-05 15:40:00,20.33,20.33,20.31,20.32,175500.0,10.2603,10.2603,10.2503,10.2553,175500.0
2005-07-05 15:45:00,20.32,20.33,20.28,20.31,49275.0,10.2553,10.2603,10.2351,10.2503,49275.0
2005-07-05 15:50:00,20.32,20.33,20.24,20.24,56362.5,10.2553,10.2603,10.2149,10.2149,56362.5
2005-07-05 15:55:00,20.24,20.25,20.23,20.25,70537.5,10.2149,10.22,10.2099,10.22,70537.5
2005-07-06 09:30:00,20.16,20.18,20.05,20.12,131287.5,10.1745,10.1846,10.119,10.1544,131287.5
2005-07-06 09:35:00,20.12,20.15,20.06,20.15,75937.5,10.1544,10.1695,10.1241,10.1695,75937.5
2005-07-06 09:40:00,20.15,20.18,20.12,20.13,87075.0,10.1695,10.1846,10.1544,10.1594,87075.0
2005-07-06 09:45:00,20.12,20.16,20.07,20.09,53662.5,10.1544,10.1745,10.1291,10.1392,53662.5
2005-07-06 09:50:00,20.07,20.12,20.07,20.08,34762.5,10.1291,10.1544,10.1291,10.1342,34762.5
2005-07-06 09:55:00,20.1,20.15,20.1,20.11,40837.5,10.1443,10.1695,10.1443,10.1493,40837.5
2005-07-06 10:00:00,20.11,20.17,20.11,20.13,73237.5,10.1493,10.1796,10.1493,10.1594,73237.5
2005-07-06 10:05:00,20.12,20.15,20.12,20.14,63112.5,10.1544,10.1695,10.1544,10.1645,63112.5
2005-07-06 10:10:00,20.14,20.14,20.1,20.11,24975.0,10.1645,10.1645,10.1443,10.1493,24975.0
2005-07-06 10:15:00,20.1,20.14,20.09,20.11,82012.5,10.1443,10.1645,10.1392,10.1493,82012.5
2005-07-06 10:20:00,20.09,20.1,20.04,20.04,27000.0,10.1392,10.1443,10.114,10.114,27000.0
2005-07-06 10:25:00,20.05,20.06,20.04,20.06,39825.0,10.119,10.1241,10.114,10.1241,39825.0
2005-07-06 10:30:00,20.06,20.11,20.06,20.07,56700.0,10.1241,10.1493,10.1241,10.1291,56700.0
2005-07-06 10:35:00,20.07,20.1,20.07,20.07,32737.5,10.1291,10.1443,10.1291,10.1291,32737.5
2005-07-06 10:40:00,20.07,20.09,20.07,20.08,54675.0,10.1291,10.1392,10.1291,10.1342,54675.0
2005-07-06 10:45:00,20.07,20.1,20.07,20.07,24637.5,10.1291,10.1443,10.1291,10.1291,24637.5
2005-07-06 10:50:00,20.08,20.1,20.07,20.07,139725.0,10.1342,10.1443,10.1291,10.1291,139725.0
2005-07-06 10:55:00,20.07,20.07,20.04,20.04,24975.0,10.1291,10.1291,10.114,10.114,24975.0
2005-07-06 11:00:00,20.04,20.1,20.04,20.06,41850.0,10.114,10.1443,10.114,10.1241,41850.0
2005-07-06 11:05:00,20.06,20.07,20.04,20.07,15862.5,10.1241,10.1291,10.114,10.1291,15862.5
2005-07-06 11:10:00,20.07,20.1,20.06,20.1,35775.0,10.1291,10.1443,10.1241,10.1443,35775.0
2005-07-06 11:15:00,20.11,20.13,20.09,20.12,34762.5,10.1493,10.1594,10.1392,10.1544,34762.5
2005-07-06 11:20:00,20.12,20.12,20.11,20.12,14512.5,10.1544,10.1544,10.1493,10.1544,14512.5
2005-07-06 11:25:00,20.12,20.21,20.12,20.17,148162.5,10.1544,10.1998,10.1544,10.1796,148162.5
2005-07-06 11:30:00,20.17,20.19,20.17,20.18,164700.0,10.1796,10.1897,10.1796,10.1846,164700.0
2005-07-06 11:35:00,20.18,20.18,20.16,20.16,180225.0,10.1846,10.1846,10.1745,10.1745,180225.0
2005-07-06 11:40:00,20.17,20.18,20.16,20.16,53662.5,10.1796,10.1846,10.1745,10.1745,53662.5
2005-07-06 11:45:00,20.16,20.18,20.13,20.13,44887.5,10.1745,10.1846,10.1594,10.1594,44887.5
2005-07-06 11:50:00,20.18,20.27,20.18,20.25,16537.5,10.1846,10.2301,10.1846,10.22,16537.5
2005-07-06 11:55:00,20.25,20.32,20.24,20.3,46912.5,10.22,10.2553,10.2149,10.2452,46912.5
2005-07-06 12:00:00,20.31,20.33,20.29,20.31,32737.5,10.2503,10.2603,10.2402,10.2503,32737.5
2005-07-06 12:05:00,20.3,20.3,20.27,20.27,9112.5,10.2452,10.2452,10.2301,10.2301,9112.5
2005-07-06 12:10:00,20.27,20.27,20.26,20.26,7762.5,10.2301,10.2301,10.225,10.225,7762.5
2005-07-06 12:15:00,20.27,20.27,20.27,20.27,6075.0,10.2301,10.2301,10.2301,10.2301,6075.0
2005-07-06 12:20:00,20.27,20.3,20.22,20.23,63450.0,10.2301,10.2452,10.2048,10.2099,63450.0
2005-07-06 12:25:00,20.23,20.23,20.12,20.15,49950.0,10.2099,10.2099,10.1544,10.1695,49950.0
2005-07-06 12:30:00,20.15,20.15,20.1,20.13,28350.0,10.1695,10.1695,10.1443,10.1594,28350.0
2005-07-06 12:35:00,20.14,20.18,20.14,20.18,12825.0,10.1645,10.1846,10.1645,10.1846,12825.0
2005-07-06 12:40:00,20.17,20.18,20.16,20.18,11475.0,10.1796,10.1846,10.1745,10.1846,11475.0
2005-07-06 12:45:00,20.18,20.22,20.17,20.2,31387.5,10.1846,10.2048,10.1796,10.1947,31387.5
2005-07-06 12:50:00,20.22,20.22,20.2,20.2,22612.5,10.2048,10.2048,10.1947,10.1947,22612.5
2005-07-06 12:55:00,20.2,20.2,20.19,20.19,18225.0,10.1947,10.1947,10.1897,10.1897,18225.0
2005-07-06 13:00:00,20.19,20.41,20.19,20.27,123525.0,10.1897,10.3007,10.1897,10.2301,123525.0
2005-07-06 13:05:00,20.3,20.35,20.27,20.33,27000.0,10.2452,10.2704,10.2301,10.2603,27000.0
2005-07-06 13:10:00,20.31,20.42,20.3,20.42,92475.0,10.2503,10.3058,10.2452,10.3058,92475.0
2005-07-06 13:15:00,20.42,20.52,20.39,20.39,156262.5,10.3058,10.3562,10.2906,10.2906,156262.5
2005-07-06 13:20:00,20.38,20.4,20.36,20.4,56025.0,10.2856,10.2957,10.2755,10.2957,56025.0
2005-07-06 13:25:00,20.4,20.42,20.38,20.39,53662.5,10.2957,10.3058,10.2856,10.2906,53662.5
2005-07-06 13:30:00,20.38,20.41,20.36,20.39,85725.0,10.2856,10.3007,10.2755,10.2906,85725.0
2005-07-06 13:35:00,20.4,20.4,20.33,20.35,94500.0,10.2957,10.2957,10.2603,10.2704,94500.0
2005-07-06 13:40:00,20.35,20.39,20.33,20.39,56362.5,10.2704,10.2906,10.2603,10.2906,56362.5
2005-07-06 13:45:00,20.39,20.68,20.36,20.38,89775.0,10.2906,10.437,10.2755,10.2856,89775.0
2005-07-06 13:50:00,20.38,20.41,20.36,20.41,42187.5,10.2856,10.3007,10.2755,10.3007,42187.5
2005-07-06 13:55:00,20.41,20.41,20.33,20.4,22950.0,10.3007,10.3007,10.2603,10.2957,22950.0
2005-07-06 14:00:00,20.39,20.39,20.35,20.37,36112.5,10.2906,10.2906,10.2704,10.2805,36112.5
2005-07-06 14:05:00,20.36,20.36,20.3,20.33,37800.0,10.2755,10.2755,10.2452,10.2603,37800.0
2005-07-06 14:10:00,20.32,20.35,20.32,20.34,15187.5,10.2553,10.2704,10.2553,10.2654,15187.5
2005-07-06 14:15:00,20.33,20.38,20.33,20.35,27000.0,10.2603,10.2856,10.2603,10.2704,27000.0
2005-07-06 14:20:00,20.34,20.34,20.2,20.24,127912.5,10.2654,10.2654,10.1947,10.2149,127912.5
2005-07-06 14:25:00,20.23,20.53,20.16,20.16,100237.5,10.2099,10.3613,10.1745,10.1745,100237.5
2005-07-06 14:30:00,20.16,20.17,20.12,20.15,161325.0,10.1745,10.1796,10.1544,10.1695,161325.0
2005-07-06 14:35:00,20.14,20.15,20.08,20.08,191700.0,10.1645,10.1695,10.1342,10.1342,191700.0
2005-07-06 14:40:00,20.08,20.13,20.08,20.12,63112.5,10.1342,10.1594,10.1342,10.1544,63112.5
2005-07-06 14:45:00,20.12,20.13,20.11,20.12,45562.5,10.1544,10.1594,10.1493,10.1544,45562.5
2005-07-06 14:50:00,20.12,20.12,20.1,20.12,22275.0,10.1544,10.1544,10.1443,10.1544,22275.0
2005-07-06 14:55:00,20.12,20.17,20.12,20.17,115425.0,10.1544,10.1796,10.1544,10.1796,115425.0
2005-07-06 15:00:00,20.16,20.17,20.15,20.17,21600.0,10.1745,10.1796,10.1695,10.1796,21600.0
2005-07-06 15:05:00,20.17,20.23,20.16,20.21,24300.0,10.1796,10.2099,10.1745,10.1998,24300.0
2005-07-06 15:10:00,20.2,20.21,20.19,20.21,20587.5,10.1947,10.1998,10.1897,10.1998,20587.5
2005-07-06 15:15:00,20.2,20.22,20.18,20.21,39150.0,10.1947,10.2048,10.1846,10.1998,39150.0
2005-07-06 15:20:00,20.21,20.23,20.17,20.23,51300.0,10.1998,10.2099,10.1796,10.2099,51300.0
2005-07-06 15:25:00,20.22,20.24,20.21,20.22,19575.0,10.2048,10.2149,10.1998,10.2048,19575.0
2005-07-06 15:30:00,20.22,20.23,20.22,20.23,34762.5,10.2048,10.2099,10.2048,10.2099,34762.5
2005-07-06 15:35:00,20.23,20.25,20.21,20.23,54337.5,10.2099,10.22,10.1998,10.2099,54337.5
2005-07-06 15:40:00,20.23,20.23,20.17,20.18,61087.5,10.2099,10.2099,10.1796,10.1846,61087.5
2005-07-06 15:45:00,20.18,20.2,20.18,20.19,23287.5,10.1846,10.1947,10.1846,10.1897,23287.5
2005-07-06 15:50:00,20.21,20.21,20.19,20.21,52312.5,10.1998,10.1998,10.1897,10.1998,52312.5
2005-07-06 15:55:00,20.2,20.24,20.2,20.21,100237.5,10.1947,10.2149,10.1947,10.1998,100237.5
2005-07-07 09:30:00,20.0,20.08,19.96,20.0,120487.5,10.0938,10.1342,10.0736,10.0938,120487.5
2005-07-07 09:35:00,20.0,20.0,19.88,19.93,114412.5,10.0938,10.0938,10.0332,10.0585,114412.5
2005-07-07 09:40:00,19.93,19.99,19.88,19.93,102937.5,10.0585,10.0888,10.0332,10.0585,102937.5
2005-07-07 09:45:00,20.0,20.08,19.96,20.01,94500.0,10.0938,10.1342,10.0736,10.0988,94500.0
2005-07-07 09:50:00,20.03,20.04,19.97,19.98,77287.5,10.1089,10.114,10.0787,10.0837,77287.5
2005-07-07 09:55:00,19.95,19.95,19.85,19.87,55687.5,10.0686,10.0686,10.0181,10.0282,55687.5
2005-07-07 10:00:00,19.87,19.89,19.86,19.88,39825.0,10.0282,10.0383,10.0231,10.0332,39825.0
2005-07-07 10:05:00,19.88,19.96,19.86,19.93,73575.0,10.0332,10.0736,10.0231,10.0585,73575.0
2005-07-07 10:10:00,19.93,19.94,19.9,19.91,63112.5,10.0585,10.0635,10.0433,10.0484,63112.5
2005-07-07 10:15:00,19.91,19.95,19.91,19.92,48262.5,10.0484,10.0686,10.0484,10.0534,48262.5
2005-07-07 10:20:00,19.93,19.94,19.89,19.94,49275.0,10.0585,10.0635,10.0383,10.0635,49275.0
2005-07-07 10:25:00,19.93,19.93,19.89,19.89,35775.0,10.0585,10.0585,10.0383,10.0383,35775.0
2005-07-07 10:30:00,19.88,19.93,19.86,19.93,49275.0,10.0332,10.0585,10.0231,10.0585,49275.0
2005-07-07 10:35:00,19.93,19.96,19.91,19.92,33075.0,10.0585,10.0736,10.0484,10.0534,33075.0
2005-07-07 10:40:00,19.91,20.01,19.88,19.97,69862.5,10.0484,10.0988,10.0332,10.0787,69862.5
2005-07-07 10:45:00,19.96,19.96,19.93,19.94,13837.5,10.0736,10.0736,10.0585,10.0635,13837.5
2005-07-07 10:50:00,19.93,19.93,19.87,19.89,34762.5,10.0585,10.0585,10.0282,10.0383,34762.5
2005-07-07 10:55:00,19.89,19.9,19.87,19.88,30712.5,10.0383,10.0433,10.0282,10.0332,30712.5
2005-07-07 11:00:00,19.87,19.87,19.79,19.83,91462.5,10.0282,10.0282,9.9878,10.008,91462.5
2005-07-07 11:05:00,19.86,19.89,19.83,19.89,24637.5,10.0231,10.0383,10.008,10.0383,24637.5
2005-07-07 11:10:00,19.9,20.0,19.89,20.0,77962.5,10.0433,10.0938,10.0383,10.0938,77962.5
2005-07-07 11:15:00,19.98,19.98,19.94,19.97,14850.0,10.0837,10.0837,10.0635,10.0787,14850.0
2005-07-07 11:20:00,19.96,19.99,19.94,19.96,20587.5,10.0736,10.0888,10.0635,10.0736,20587.5
2005-07-07 11:25:00,19.96,20.01,19.96,19.96,52987.5,10.0736,10.0988,10.0736,10.0736,52987.5
2005-07-07 11:30:00,19.96,19.97,19.92,19.97,18225.0,10.0736,10.0787,10.0534,10.0787,18225.0
2005-07-07 11:35:00,19.96,19.99,19.94,19.98,18900.0,10.0736,10.0888,10.0635,10.0837,18900.0
2005-07-07 11:40:00,19.99,20.01,19.99,19.99,8775.0,10.0888,10.0988,10.0888,10.0888,8775.0
2005-07-07 11:45:00,19.99,20.0,19.98,20.0,19575.0,10.0888,10.0938,10.0837,10.0938,19575.0
2005-07-07 11:50:00,20.01,20.01,19.95,19.97,34762.5,10.0988,10.0988,10.0686,10.0787,34762.5
2005-07-07 11:55:00,19.96,20.1,19.96,20.1,41175.0,10.0736,10.1443,10.0736,10.1443,41175.0
2005-07-07 12:00:00,20.1,20.16,20.09,20.12,22612.5,10.1443,10.1745,10.1392,10.1544,22612.5
2005-07-07 12:05:00,20.11,20.15,19.99,20.14,26662.5,10.1493,10.1695,10.0888,10.1645,26662.5
2005-07-07 12:10:00,20.13,20.2,20.13,20.18,34762.5,10.1594,10.1947,10.1594,10.1846,34762.5
2005-07-07 12:15:00,20.18,20.22,20.13,20.14,46912.5,10.1846,10.2048,10.1594,10.1645,46912.5
2005-07-07 12:20:00,20.16,20.19,20.15,20.15,16537.5,10.1745,10.1897,10.1695,10.1695,16537.5
2005-07-07 12:25:00,20.16,20.17,20.15,20.15,21600.0,10.1745,10.1796,10.1695,10.1695,21600.0
2005-07-07 12:30:00,20.15,20.15,20.12,20.13,35775.0,10.1695,10.1695,10.1544,10.1594,35775.0
2005-07-07 12:35:00,20.11,20.11,20.1,20.11,9450.0,10.1493,10.1493,10.1443,10.1493,9450.0
2005-07-07 12:40:00,20.08,20.09,20.06,20.06,5062.5,10.1342,10.1392,10.1241,10.1241,5062.5
2005-07-07 12:45:00,20.06,20.08,20.04,20.08,16537.5,10.1241,10.1342,10.114,10.1342,16537.5
2005-07-07 12:50:00,20.08,20.08,20.03,20.04,27337.5,10.1342,10.1342,10.1089,10.114,27337.5
2005-07-07 12:55:00,20.05,20.05,20.03,20.04,16875.0,10.119,10.119,10.1089,10.114,16875.0
2005-07-07 13:00:00,20.05,20.09,20.04,20.09,22612.5,10.119,10.1392,10.114,10.1392,22612.5
2005-07-07 13:05:00,20.09,20.09,20.07,20.09,26662.5,10.1392,10.1392,10.1291,10.1392,26662.5
2005-07-07 13:10:00,20.09,20.09,20.08,20.08,4387.5,10.1392,10.1392,10.1342,10.1342,4387.5
2005-07-07 13:15:00,20.08,20.09,20.06,20.07,14175.0,10.1342,10.1392,10.1241,10.1291,14175.0
2005-07-07 13:20:00,20.06,20.07,20.05,20.06,31387.5,10.1241,10.1291,10.119,10.1241,31387.5
2005-07-07 13:25:00,20.06,20.07,20.06,20.07,9450.0,10.1241,10.1291,10.1241,10.1291,9450.0
2005-07-07 13:30:00,20.07,20.1,20.06,20.09,15187.5,10.1291,10.1443,10.1241,10.1392,15187.5
2005-07-07 13:35:00,20.08,20.08,20.06,20.08,7087.5,10.1342,10.1342,10.1241,10.1342,7087.5
2005-07-07 13:40:00,20.08,20.15,20.08,20.13,44887.5,10.1342,10.1695,10.1342,10.1594,44887.5
2005-07-07 13:45:00,20.12,20.13,20.11,20.12,27000.0,10.1544,10.1594,10.1493,10.1544,27000.0
2005-07-07 13:50:00,20.13,20.13,20.09,20.09,4725.0,10.1594,10.1594,10.1392,10.1392,4725.0
2005-07-07 13:55:00,20.09,20.13,20.09,20.12,17212.5,10.1392,10.1594,10.1392,10.1544,17212.5
2005-07-07 14:00:00,20.12,20.13,20.09,20.11,29362.5,10.1544,10.1594,10.1392,10.1493,29362.5
2005-07-07 14:05:00,20.11,20.12,20.1,20.1,7087.5,10.1493,10.1544,10.1443,10.1443,7087.5
2005-07-07 14:10:00,20.1,20.12,20.09,20.11,18562.5,10.1443,10.1544,10.1392,10.1493,18562.5
2005-07-07 14:15:00,20.11,20.12,20.07,20.11,20925.0,10.1493,10.1544,10.1291,10.1493,20925.0
2005-07-07 14:20:00,20.1,20.11,20.09,20.1,30712.5,10.1443,10.1493,10.1392,10.1443,30712.5
2005-07-07 14:25:00,20.1,20.1,20.08,20.08,9450.0,10.1443,10.1443,10.1342,10.1342,9450.0
2005-07-07 14:30:00,20.1,20.11,20.07,20.11,17887.5,10.1443,10.1493,10.1291,10.1493,17887.5
2005-07-07 14:35:00,20.11,20.12,20.11,20.11,14850.0,10.1493,10.1544,10.1493,10.1493,14850.0
2005-07-07 14:40:00,20.12,20.12,20.1,20.1,23625.0,10.1544,10.1544,10.1443,10.1443,23625.0
2005-07-07 14:45:00,20.08,20.09,20.06,20.09,23287.5,10.1342,10.1392,10.1241,10.1392,23287.5
2005-07-07 14:50:00,20.09,20.12,20.09,20.12,13500.0,10.1392,10.1544,10.1392,10.1544,13500.0
2005-07-07 14:55:00,20.12,20.12,20.11,20.12,20250.0,10.1544,10.1544,10.1493,10.1544,20250.0
2005-07-07 15:00:00,20.12,20.19,20.12,20.17,39150.0,10.1544,10.1897,10.1544,10.1796,39150.0
2005-07-07 15:05:00,20.17,20.22,20.13,20.17,67500.0,10.1796,10.2048,10.1594,10.1796,67500.0
2005-07-07 15:10:00,20.17,20.18,20.15,20.15,48262.5,10.1796,10.1846,10.1695,10.1695,48262.5
2005-07-07 15:15:00,20.15,20.15,20.12,20.13,20250.0,10.1695,10.1695,10.1544,10.1594,20250.0
2005-07-07 15:20:00,20.13,20.17,20.11,20.12,22275.0,10.1594,10.1796,10.1493,10.1544,22275.0
2005-07-07 15:25:00,20.1,20.12,20.09,20.12,18562.5,10.1443,10.1544,10.1392,10.1544,18562.5
2005-07-07 15:30:00,20.12,20.13,20.1,20.1,97200.0,10.1544,10.1594,10.1443,10.1443,97200.0
2005-07-07 15:35:00,20.1,20.11,20.1,20.11,18562.5,10.1443,10.1493,10.1443,10.1493,18562.5
2005-07-07 15:40:00,20.11,20.15,20.1,20.12,49275.0,10.1493,10.1695,10.1443,10.1544,49275.0
2005-07-07 15:45:00,20.12,20.16,20.12,20.14,61425.0,10.1544,10.1745,10.1544,10.1645,61425.0
2005-07-07 15:50:00,20.13,20.17,20.12,20.17,34762.5,10.1594,10.1796,10.1544,10.1796,34762.5
2005-07-07 15:55:00,20.17,20.18,20.14,20.15,76612.5,10.1796,10.1846,10.1645,10.1695,76612.5
2005-07-08 09:30:00,20.11,20.25,20.0,20.03,99562.5,10.1493,10.22,10.0938,10.1089,99562.5
2005-07-08 09:35:00,20.09,20.1,20.02,20.09,65475.0,10.1392,10.1443,10.1039,10.1392,65475.0
2005-07-08 09:40:00,20.09,20.14,20.06,20.14,39487.5,10.1392,10.1645,10.1241,10.1645,39487.5
2005-07-08 09:45:00,20.14,20.18,20.11,20.13,39150.0,10.1645,10.1846,10.1493,10.1594,39150.0
2005-07-08 09:50:00,20.13,20.13,20.08,20.09,35775.0,10.1594,10.1594,10.1342,10.1392,35775.0
2005-07-08 09:55:00,20.1,20.12,20.09,20.11,21600.0,10.1443,10.1544,10.1392,10.1493,21600.0
2005-07-08 10:00:00,20.09,20.13,20.07,20.1,45900.0,10.1392,10.1594,10.1291,10.1443,45900.0
2005-07-08 10:05:00,20.09,20.12,20.08,20.12,10462.5,10.1392,10.1544,10.1342,10.1544,10462.5
2005-07-08 10:10:00,20.13,20.17,20.1,20.15,17550.0,10.1594,10.1796,10.1443,10.1695,17550.0
2005-07-08 10:15:00,20.17,20.19,20.17,20.18,34425.0,10.1796,10.1897,10.1796,10.1846,34425.0
2005-07-08 10:20:00,20.17,20.21,20.17,20.2,11812.5,10.1796,10.1998,10.1796,10.1947,11812.5
2005-07-08 10:25:00,20.2,20.22,20.17,20.2,29700.0,10.1947,10.2048,10.1796,10.1947,29700.0
2005-07-08 10:30:00,20.19,20.26,20.19,20.23,14175.0,10.1897,10.225,10.1897,10.2099,14175.0
2005-07-08 10:35:00,20.23,20.24,20.22,20.23,12150.0,10.2099,10.2149,10.2048,10.2099,12150.0
2005-07-08 10:40:00,20.23,20.23,20.22,20.23,10125.0,10.2099,10.2099,10.2048,10.2099,10125.0
2005-07-08 10:45:00,20.22,20.26,20.21,20.26,25987.5,10.2048,10.225,10.1998,10.225,25987.5
2005-07-08 10:50:00,20.27,20.31,20.26,20.26,27000.0,10.2301,10.2503,10.225,10.225,27000.0
2005-07-08 10:55:00,20.26,20.31,20.26,20.3,19237.5,10.225,10.2503,10.225,10.2452,19237.5
2005-07-08 11:00:00,20.31,20.33,20.29,20.3,44887.5,10.2503,10.2603,10.2402,10.2452,44887.5
2005-07-08 11:05:00,20.3,20.31,20.27,20.29,12150.0,10.2452,10.2503,10.2301,10.2402,12150.0
2005-07-08 11:10:00,20.27,20.29,20.26,20.28,14512.5,10.2301,10.2402,10.225,10.2351,14512.5
2005-07-08 11:15:00,20.28,20.29,20.27,20.29,14175.0,10.2351,10.2402,10.2301,10.2402,14175.0
2005-07-08 11:20:00,20.27,20.3,20.27,20.29,12825.0,10.2301,10.2452,10.2301,10.2402,12825.0
2005-07-08 11:25:00,20.28,20.32,20.27,20.28,23625.0,10.2351,10.2553,10.2301,10.2351,23625.0
2005-07-08 11:30:00,20.28,20.35,20.28,20.33,14850.0,10.2351,10.2704,10.2351,10.2603,14850.0
2005-07-08 11:35:00,20.32,20.34,20.31,20.33,15525.0,10.2553,10.2654,10.2503,10.2603,15525.0
2005-07-08 11:40:00,20.33,20.34,20.33,20.34,13500.0,10.2603,10.2654,10.2603,10.2654,13500.0
2005-07-08 11:45:00,20.34,20.35,20.33,20.34,7087.5,10.2654,10.2704,10.2603,10.2654,7087.5
2005-07-08 11:50:00,20.34,20.35,20.34,20.35,11137.5,10.2654,10.2704,10.2654,10.2704,11137.5
2005-07-08 11:55:00,20.35,20.38,20.32,20.38,18225.0,10.2704,10.2856,10.2553,10.2856,18225.0
2005-07-08 12:00:00,20.38,20.47,20.38,20.45,59737.5,10.2856,10.331,10.2856,10.3209,59737.5
2005-07-08 12:05:00,20.45,20.49,20.45,20.45,34087.5,10.3209,10.3411,10.3209,10.3209,34087.5
2005-07-08 12:10:00,20.45,20.52,20.45,20.5,41512.5,10.3209,10.3562,10.3209,10.3461,41512.5
2005-07-08 12:15:00,20.51,20.51,20.48,20.49,16200.0,10.3512,10.3512,10.336,10.3411,16200.0
2005-07-08 12:20:00,20.49,20.53,20.49,20.52,28012.5,10.3411,10.3613,10.3411,10.3562,28012.5
2005-07-08 12:25:00,20.52,20.57,20.52,20.57,45900.0,10.3562,10.3815,10.3562,10.3815,45900.0
2005-07-08 12:30:00,20.58,20.63,20.48,20.61,83362.5,10.3865,10.4118,10.336,10.4017,83362.5
2005-07-08 12:35:00,20.61,20.65,20.61,20.63,44887.5,10.4017,10.4218,10.4017,10.4118,44887.5
2005-07-08 12:40:00,20.63,20.67,20.63,20.64,30712.5,10.4118,10.4319,10.4118,10.4168,30712.5
2005-07-08 12:45:00,20.65,20.67,20.62,20.67,70537.5,10.4218,10.4319,10.4067,10.4319,70537.5
2005-07-08 12:50:00,20.67,20.68,20.63,20.65,17550.0,10.4319,10.437,10.4118,10.4218,17550.0
2005-07-08 12:55:00,20.65,20.65,20.64,20.64,15187.5,10.4218,10.4218,10.4168,10.4168,15187.5
2005-07-08 13:00:00,20.65,20.65,20.61,20.62,83700.0,10.4218,10.4218,10.4017,10.4067,83700.0
2005-07-08 13:05:00,20.61,20.65,20.61,20.65,29362.5,10.4017,10.4218,10.4017,10.4218,29362.5
2005-07-08 13:10:00,20.65,20.65,20.58,20.59,32737.5,10.4218,10.4218,10.3865,10.3916,32737.5
2005-07-08 13:15:00,20.58,20.59,20.57,20.59,16875.0,10.3865,10.3916,10.3815,10.3916,16875.0
2005-07-08 13:20:00,20.59,20.6,20.59,20.59,35775.0,10.3916,10.3966,10.3916,10.3916,35775.0
2005-07-08 13:25:00,20.59,20.62,20.59,20.59,42187.5,10.3916,10.4067,10.3916,10.3916,42187.5
2005-07-08 13:30:00,20.58,20.58,20.54,20.54,27675.0,10.3865,10.3865,10.3663,10.3663,27675.0
2005-07-08 13:35:00,20.54,20.55,20.54,20.54,13162.5,10.3663,10.3714,10.3663,10.3663,13162.5
2005-07-08 13:40:00,20.54,20.57,20.54,20.57,24975.0,10.3663,10.3815,10.3663,10.3815,24975.0
2005-07-08 13:45:00,20.56,20.6,20.56,20.59,45900.0,10.3764,10.3966,10.3764,10.3916,45900.0
2005-07-08 13:50:00,20.59,20.64,20.58,20.63,17212.5,10.3916,10.4168,10.3865,10.4118,17212.5
2005-07-08 13:55:00,20.63,20.7,20.63,20.69,60075.0,10.4118,10.4471,10.4118,10.442,60075.0
2005-07-08 14:00:00,20.69,20.69,20.65,20.65,58725.0,10.442,10.442,10.4218,10.4218,58725.0
2005-07-08 14:05:00,20.65,20.7,20.65,20.67,19575.0,10.4218,10.4471,10.4218,10.4319,19575.0
2005-07-08 14:10:00,20.67,20.7,20.67,20.69,55350.0,10.4319,10.4471,10.4319,10.442,55350.0
2005-07-08 14:15:00,20.69,20.71,20.66,20.66,54675.0,10.442,10.4521,10.4269,10.4269,54675.0
2005-07-08 14:20:00,20.66,20.66,20.63,20.64,16537.5,10.4269,10.4269,10.4118,10.4168,16537.5
2005-07-08 14:25:00,20.64,20.68,20.63,20.66,25987.5,10.4168,10.437,10.4118,10.4269,25987.5
2005-07-08 14:30:00,20.66,20.69,20.66,20.66,23287.5,10.4269,10.442,10.4269,10.4269,23287.5
2005-07-08 14:35:00,20.65,20.68,20.65,20.68,29025.0,10.4218,10.437,10.4218,10.437,29025.0
2005-07-08 14:40:00,20.68,20.69,20.64,20.68,36450.0,10.437,10.442,10.4168,10.437,36450.0
2005-07-08 14:45:00,20.68,20.69,20.67,20.68,27000.0,10.437,10.442,10.4319,10.437,27000.0
2005-07-08 14:50:00,20.68,20.68,20.65,20.65,30375.0,10.437,10.437,10.4218,10.4218,30375.0
2005-07-08 14:55:00,20.65,20.67,20.62,20.67,45900.0,10.4218,10.4319,10.4067,10.4319,45900.0
2005-07-08 15:00:00,20.68,20.69,20.64,20.65,41850.0,10.437,10.442,10.4168,10.4218,41850.0
2005-07-08 15:05:00,20.65,20.68,20.64,20.64,39825.0,10.4218,10.437,10.4168,10.4168,39825.0
2005-07-08 15:10:00,20.63,20.65,20.63,20.63,30037.5,10.4118,10.4218,10.4118,10.4118,30037.5
2005-07-08 15:15:00,20.63,20.65,20.63,20.65,25987.5,10.4118,10.4218,10.4118,10.4218,25987.5
2005-07-08 15:20:00,20.65,20.72,20.64,20.7,67162.5,10.4218,10.4572,10.4168,10.4471,67162.5
2005-07-08 15:25:00,20.69,20.74,20.69,20.73,75262.5,10.442,10.4673,10.442,10.4622,75262.5
2005-07-08 15:30:00,20.72,20.73,20.7,20.71,43537.5,10.4572,10.4622,10.4471,10.4521,43537.5
2005-07-08 15:35:00,20.71,20.73,20.7,20.73,50625.0,10.4521,10.4622,10.4471,10.4622,50625.0
2005-07-08 15:40:00,20.73,20.74,20.72,20.72,40162.5,10.4622,10.4673,10.4572,10.4572,40162.5
2005-07-08 15:45:00,20.72,20.73,20.69,20.69,76950.0,10.4572,10.4622,10.442,10.442,76950.0
2005-07-08 15:50:00,20.69,20.7,20.67,20.7,50625.0,10.442,10.4471,10.4319,10.4471,50625.0
2005-07-08 15:55:00,20.71,20.73,20.67,20.71,150862.5,10.4521,10.4622,10.4319,10.4521,150862.5
2005-07-11 09:30:00,20.82,20.86,20.59,20.61,90450.0,10.5076,10.5278,10.3916,10.4017,90450.0
2005-07-11 09:35:00,20.62,20.82,20.6,20.79,54337.5,10.4067,10.5076,10.3966,10.4925,54337.5
2005-07-11 09:40:00,20.78,20.81,20.74,20.75,36112.5,10.4875,10.5026,10.4673,10.4723,36112.5
2005-07-11 09:45:00,20.75,20.75,20.66,20.68,63450.0,10.4723,10.4723,10.4269,10.437,63450.0
2005-07-11 09:50:00,20.68,20.72,20.68,20.71,17550.0,10.437,10.4572,10.437,10.4521,17550.0
2005-07-11 09:55:00,20.71,20.77,20.67,20.7,25650.0,10.4521,10.4824,10.4319,10.4471,25650.0
2005-07-11 10:00:00,20.71,20.74,20.71,20.72,18562.5,10.4521,10.4673,10.4521,10.4572,18562.5
2005-07-11 10:05:00,20.71,20.74,20.7,20.74,13500.0,10.4521,10.4673,10.4471,10.4673,13500.0
2005-07-11 10:10:00,20.75,20.82,20.75,20.8,41512.5,10.4723,10.5076,10.4723,10.4976,41512.5
2005-07-11 10:15:00,20.81,20.82,20.79,20.82,9787.5,10.5026,10.5076,10.4925,10.5076,9787.5
2005-07-11 10:20:00,20.8,20.85,20.8,20.85,11812.5,10.4976,10.5228,10.4976,10.5228,11812.5
2005-07-11 10:25:00,20.86,20.91,20.86,20.9,30712.5,10.5278,10.5531,10.5278,10.548,30712.5
2005-07-11 10:30:00,20.9,20.92,20.9,20.9,18900.0,10.548,10.5581,10.548,10.548,18900.0
2005-07-11 10:35:00,20.9,20.93,20.9,20.92,17550.0,10.548,10.5632,10.548,10.5581,17550.0
2005-07-11 10:40:00,20.92,20.99,20.92,20.97,40500.0,10.5581,10.5934,10.5581,10.5833,40500.0
2005-07-11 10:45:00,20.97,21.02,20.97,21.0,50625.0,10.5833,10.6086,10.5833,10.5985,50625.0
2005-07-11 10:50:00,21.03,21.03,21.02,21.02,24300.0,10.6136,10.6136,10.6086,10.6086,24300.0
2005-07-11 10:55:00,21.02,21.03,21.01,21.01,10800.0,10.6086,10.6136,10.6035,10.6035,10800.0
2005-07-11 11:00:00,21.01,21.06,20.94,20.94,99225.0,10.6035,10.6288,10.5682,10.5682,99225.0
2005-07-11 11:05:00,20.96,20.98,20.91,20.94,49275.0,10.5783,10.5884,10.5531,10.5682,49275.0
2005-07-11 11:10:00,20.94,20.96,20.92,20.96,22950.0,10.5682,10.5783,10.5581,10.5783,22950.0
2005-07-11 11:15:00,20.98,21.0,20.98,21.0,7087.5,10.5884,10.5985,10.5884,10.5985,7087.5
2005-07-11 11:20:00,20.98,21.0,20.97,20.97,15525.0,10.5884,10.5985,10.5833,10.5833,15525.0
2005-07-11 11:25:00,20.97,20.99,20.97,20.98,6750.0,10.5833,10.5934,10.5833,10.5884,6750.0
2005-07-11 11:30:00,20.96,20.96,20.95,20.96,11137.5,10.5783,10.5783,10.5733,10.5783,11137.5
2005-07-11 11:35:00,20.96,20.96,20.92,20.92,3037.5,10.5783,10.5783,10.5581,10.5581,3037.5
2005-07-11 11:40:00,20.91,20.91,20.89,20.9,3037.5,10.5531,10.5531,10.543,10.548,3037.5
2005-07-11 11:45:00,20.89,20.89,20.86,20.87,20925.0,10.543,10.543,10.5278,10.5329,20925.0
2005-07-11 11:50:00,20.87,20.87,20.86,20.87,17212.5,10.5329,10.5329,10.5278,10.5329,17212.5
2005-07-11 11:55:00,20.86,20.87,20.84,20.84,18900.0,10.5278,10.5329,10.5177,10.5177,18900.0
2005-07-11 12:00:00,20.83,20.83,20.8,20.8,9112.5,10.5127,10.5127,10.4976,10.4976,9112.5
2005-07-11 12:05:00,20.81,20.83,20.8,20.83,30375.0,10.5026,10.5127,10.4976,10.5127,30375.0
2005-07-11 12:10:00,20.81,20.84,20.81,20.82,11137.5,10.5026,10.5177,10.5026,10.5076,11137.5
2005-07-11 12:15:00,20.81,20.83,20.81,20.83,7087.5,10.5026,10.5127,10.5026,10.5127,7087.5
2005-07-11 12:20:00,20.83,20.83,20.81,20.81,2700.0,10.5127,10.5127,10.5026,10.5026,2700.0
2005-07-11 12:25:00,20.8,20.8,20.76,20.76,46912.5,10.4976,10.4976,10.4774,10.4774,46912.5
2005-07-11 12:30:00,20.77,20.8,20.76,20.8,26325.0,10.4824,10.4976,10.4774,10.4976,26325.0
2005-07-11 12:35:00,20.79,20.8,20.78,20.79,7425.0,10.4925,10.4976,10.4875,10.4925,7425.0
2005-07-11 12:40:00,20.8,20.8,20.79,20.79,7762.5,10.4976,10.4976,10.4925,10.4925,7762.5
2005-07-11 12:45:00,20.79,20.84,20.79,20.81,12150.0,10.4925,10.5177,10.4925,10.5026,12150.0
2005-07-11 12:50:00,20.81,20.81,20.81,20.81,4050.0,10.5026,10.5026,10.5026,10.5026,4050.0
2005-07-11 12:55:00,20.81,20.82,20.77,20.79,15862.5,10.5026,10.5076,10.4824,10.4925,15862.5
2005-07-11 13:00:00,20.79,20.79,20.75,20.77,91800.0,10.4925,10.4925,10.4723,10.4824,91800.0
2005-07-11 13:05:00,20.77,20.77,20.73,20.76,23962.5,10.4824,10.4824,10.4622,10.4774,23962.5
2005-07-11 13:10:00,20.76,20.77,20.75,20.76,37125.0,10.4774,10.4824,10.4723,10.4774,37125.0
2005-07-11 13:15:00,20.75,20.76,20.75,20.75,3712.5,10.4723,10.4774,10.4723,10.4723,3712.5
2005-07-11 13:20:00,20.76,20.77,20.75,20.76,5400.0,10.4774,10.4824,10.4723,10.4774,5400.0
2005-07-11 13:25:00,20.76,20.76,20.74,20.76,7762.5,10.4774,10.4774,10.4673,10.4774,7762.5
2005-07-11 13:30:00,20.76,20.83,20.76,20.82,27675.0,10.4774,10.5127,10.4774,10.5076,27675.0
2005-07-11 13:35:00,20.82,20.82,20.79,20.79,7425.0,10.5076,10.5076,10.4925,10.4925,7425.0
2005-07-11 13:40:00,20.79,20.8,20.79,20.79,3375.0,10.4925,10.4976,10.4925,10.4925,3375.0
2005-07-11 13:45:00,20.79,20.79,20.76,20.76,4050.0,10.4925,10.4925,10.4774,10.4774,4050.0
2005-07-11 13:50:00,20.74,20.8,20.74,20.8,6750.0,10.4673,10.4976,10.4673,10.4976,6750.0
2005-07-11 13:55:00,20.81,20.81,20.75,20.78,8775.0,10.5026,10.5026,10.4723,10.4875,8775.0
2005-07-11 14:00:00,20.77,20.81,20.77,20.81,8437.5,10.4824,10.5026,10.4824,10.5026,8437.5
2005-07-11 14:05:00,20.81,20.89,20.81,20.84,23625.0,10.5026,10.543,10.5026,10.5177,23625.0
2005-07-11 14:10:00,20.85,20.85,20.81,20.81,4387.5,10.5228,10.5228,10.5026,10.5026,4387.5
2005-07-11 14:15:00,20.81,20.85,20.81,20.82,8775.0,10.5026,10.5228,10.5026,10.5076,8775.0
2005-07-11 14:20:00,20.8,20.8,20.77,20.8,29700.0,10.4976,10.4976,10.4824,10.4976,29700.0
2005-07-11 14:25:00,20.79,20.79,20.74,20.79,38475.0,10.4925,10.4925,10.4673,10.4925,38475.0
2005-07-11 14:30:00,20.79,20.8,20.77,20.79,11812.5,10.4925,10.4976,10.4824,10.4925,11812.5
2005-07-11 14:35:00,20.78,20.85,20.77,20.85,7425.0,10.4875,10.5228,10.4824,10.5228,7425.0
2005-07-11 14:40:00,20.86,20.86,20.83,20.84,13500.0,10.5278,10.5278,10.5127,10.5177,13500.0
2005-07-11 14:45:00,20.84,20.84,20.8,20.8,8775.0,10.5177,10.5177,10.4976,10.4976,8775.0
2005-07-11 14:50:00,20.8,20.83,20.79,20.83,4050.0,10.4976,10.5127,10.4925,10.5127,4050.0
2005-07-11 14:55:00,20.83,20.84,20.83,20.84,1687.5,10.5127,10.5177,10.5127,10.5177,1687.5
2005-07-11 15:00:00,20.84,20.85,20.81,20.81,11137.5,10.5177,10.5228,10.5026,10.5026,11137.5
2005-07-11 15:05:00,20.81,20.81,20.81,20.81,6075.0,10.5026,10.5026,10.5026,10.5026,6075.0
2005-07-11 15:10:00,20.8,20.81,20.8,20.81,8437.5,10.4976,10.5026,10.4976,10.5026,8437.5
2005-07-11 15:15:00,20.8,20.81,20.76,20.76,21262.5,10.4976,10.5026,10.4774,10.4774,21262.5
2005-07-11 15:20:00,20.76,20.77,20.74,20.75,16537.5,10.4774,10.4824,10.4673,10.4723,16537.5
2005-07-11 15:25:00,20.75,20.79,20.75,20.79,6075.0,10.4723,10.4925,10.4723,10.4925,6075.0
2005-07-11 15:30:00,20.77,20.82,20.77,20.82,25987.5,10.4824,10.5076,10.4824,10.5076,25987.5
2005-07-11 15:35:00,20.82,20.83,20.82,20.83,10800.0,10.5076,10.5127,10.5076,10.5127,10800.0
2005-07-11 15:40:00,20.83,20.87,20.81,20.86,17212.5,10.5127,10.5329,10.5026,10.5278,17212.5
2005-07-11 15:45:00,20.85,20.87,20.84,20.86,38475.0,10.5228,10.5329,10.5177,10.5278,38475.0
2005-07-11 15:50:00,20.87,20.88,20.85,20.87,44887.5,10.5329,10.5379,10.5228,10.5329,44887.5
2005-07-11 15:55:00,20.88,20.89,20.86,20.89,103275.0,10.5379,10.543,10.5278,10.543,103275.0
2005-07-12 09:30:00,20.96,20.96,20.8,20.84,36112.5,10.5783,10.5783,10.4976,10.5177,36112.5
2005-07-12 09:35:00,20.85,20.87,20.74,20.74,26325.0,10.5228,10.5329,10.4673,10.4673,26325.0
2005-07-12 09:40:00,20.74,20.81,20.74,20.81,29362.5,10.4673,10.5026,10.4673,10.5026,29362.5
2005-07-12 09:45:00,20.82,20.82,20.72,20.76,16200.0,10.5076,10.5076,10.4572,10.4774,16200.0
2005-07-12 09:50:00,20.76,20.84,20.76,20.84,15525.0,10.4774,10.5177,10.4774,10.5177,15525.0
2005-07-12 09:55:00,20.84,20.86,20.82,20.83,13837.5,10.5177,10.5278,10.5076,10.5127,13837.5
2005-07-12 10:00:00,20.83,20.83,20.74,20.75,29362.5,10.5127,10.5127,10.4673,10.4723,29362.5
2005-07-12 10:05:00,20.74,20.75,20.71,20.72,36112.5,10.4673,10.4723,10.4521,10.4572,36112.5
2005-07-12 10:10:00,20.71,20.73,20.7,20.7,17550.0,10.4521,10.4622,10.4471,10.4471,17550.0
2005-07-12 10:15:00,20.72,20.75,20.65,20.65,105300.0,10.4572,10.4723,10.4218,10.4218,105300.0
2005-07-12 10:20:00,20.65,20.7,20.63,20.69,58725.0,10.4218,10.4471,10.4118,10.442,58725.0
2005-07-12 10:25:00,20.69,20.69,20.64,20.65,11812.5,10.442,10.442,10.4168,10.4218,11812.5
2005-07-12 10:30:00,20.64,20.69,20.64,20.68,20925.0,10.4168,10.442,10.4168,10.437,20925.0
2005-07-12 10:35:00,20.68,20.7,20.68,20.68,14175.0,10.437,10.4471,10.437,10.437,14175.0
2005-07-12 10:40:00,20.68,20.71,20.67,20.71,19237.5,10.437,10.4521,10.4319,10.4521,19237.5
2005-07-12 10:45:00,20.73,20.73,20.68,20.68,16537.5,10.4622,10.4622,10.437,10.437,16537.5
2005-07-12 10:50:00,20.69,20.71,20.68,20.69,22612.5,10.442,10.4521,10.437,10.442,22612.5
2005-07-12 10:55:00,20.69,20.71,20.69,20.7,5737.5,10.442,10.4521,10.442,10.4471,5737.5
2005-07-12 11:00:00,20.71,20.72,20.68,20.7,26662.5,10.4521,10.4572,10.437,10.4471,26662.5
2005-07-12 11:05:00,20.69,20.7,20.68,20.69,11137.5,10.442,10.4471,10.437,10.442,11137.5
2005-07-12 11:10:00,20.69,20.7,20.67,20.67,36787.5,10.442,10.4471,10.4319,10.4319,36787.5
2005-07-12 11:15:00,20.67,20.68,20.66,20.67,4387.5,10.4319,10.437,10.4269,10.4319,4387.5
2005-07-12 11:20:00,20.67,20.68,20.66,20.67,23625.0,10.4319,10.437,10.4269,10.4319,23625.0
2005-07-12 11:25:00,20.66,20.67,20.66,20.66,11137.5,10.4269,10.4319,10.4269,10.4269,11137.5
2005-07-12 11:30:00,20.67,20.69,20.66,20.69,10125.0,10.4319,10.442,10.4269,10.442,10125.0
2005-07-12 11:35:00,20.69,20.72,20.69,20.69,8775.0,10.442,10.4572,10.442,10.442,8775.0
2005-07-12 11:40:00,20.69,20.7,20.66,20.66,8775.0,10.442,10.4471,10.4269,10.4269,8775.0
2005-07-12 11:45:00,20.66,20.68,20.66,20.66,5400.0,10.4269,10.437,10.4269,10.4269,5400.0
2005-07-12 11:50:00,20.66,20.66,20.63,20.63,17550.0,10.4269,10.4269,10.4118,10.4118,17550.0
2005-07-12 11:55:00,20.63,20.64,20.61,20.63,41850.0,10.4118,10.4168,10.4017,10.4118,41850.0
2005-07-12 12:00:00,20.65,20.67,20.63,20.67,13837.5,10.4218,10.4319,10.4118,10.4319,13837.5
2005-07-12 12:05:00,20.68,20.69,20.65,20.68,18900.0,10.437,10.442,10.4218,10.437,18900.0
2005-07-12 12:10:00,20.68,20.68,20.66,20.67,4725.0,10.437,10.437,10.4269,10.4319,4725.0
2005-07-12 12:15:00,20.65,20.65,20.63,20.65,18562.5,10.4218,10.4218,10.4118,10.4218,18562.5
2005-07-12 12:20:00,20.65,20.68,20.65,20.68,9450.0,10.4218,10.437,10.4218,10.437,9450.0
2005-07-12 12:25:00,20.68,20.68,20.67,20.68,6075.0,10.437,10.437,10.4319,10.437,6075.0
2005-07-12 12:30:00,20.68,20.68,20.65,20.67,17212.5,10.437,10.437,10.4218,10.4319,17212.5
2005-07-12 12:35:00,20.66,20.66,20.65,20.66,4725.0,10.4269,10.4269,10.4218,10.4269,4725.0
2005-07-12 12:40:00,20.66,20.66,20.65,20.66,7087.5,10.4269,10.4269,10.4218,10.4269,7087.5
2005-07-12 12:45:00,20.66,20.67,20.66,20.67,6750.0,10.4269,10.4319,10.4269,10.4319,6750.0
2005-07-12 12:50:00,20.66,20.67,20.65,20.65,10125.0,10.4269,10.4319,10.4218,10.4218,10125.0
2005-07-12 12:55:00,20.65,20.65,20.65,20.65,1350.0,10.4218,10.4218,10.4218,10.4218,1350.0
2005-07-12 13:00:00,20.66,20.67,20.66,20.66,3037.5,10.4269,10.4319,10.4269,10.4269,3037.5
2005-07-12 13:05:00,20.67,20.67,20.67,20.67,675.0,10.4319,10.4319,10.4319,10.4319,675.0
2005-07-12 13:10:00,20.67,20.67,20.66,20.66,3037.5,10.4319,10.4319,10.4269,10.4269,3037.5
2005-07-12 13:15:00,20.67,20.68,20.67,20.67,14512.5,10.4319,10.437,10.4319,10.4319,14512.5
2005-07-12 13:20:00,20.68,20.68,20.65,20.65,6412.5,10.437,10.437,10.4218,10.4218,6412.5
2005-07-12 13:25:00,20.66,20.69,20.66,20.69,18900.0,10.4269,10.442,10.4269,10.442,18900.0
2005-07-12 13:30:00,20.69,20.71,20.68,20.71,13500.0,10.442,10.4521,10.437,10.4521,13500.0
2005-07-12 13:35:00,20.72,20.74,20.7,20.7,17887.5,10.4572,10.4673,10.4471,10.4471,17887.5
2005-07-12 13:40:00,20.7,20.71,20.69,20.7,7425.0,10.4471,10.4521,10.442,10.4471,7425.0
2005-07-12 13:45:00,20.7,20.72,20.7,20.72,8437.5,10.4471,10.4572,10.4471,10.4572,8437.5
2005-07-12 13:50:00,20.72,20.78,20.71,20.77,58050.0,10.4572,10.4875,10.4521,10.4824,58050.0
2005-07-12 13:55:00,20.78,20.83,20.76,20.82,28687.5,10.4875,10.5127,10.4774,10.5076,28687.5
2005-07-12 14:00:00,20.82,20.83,20.79,20.8,32737.5,10.5076,10.5127,10.4925,10.4976,32737.5
2005-07-12 14:05:00,20.81,20.81,20.79,20.79,22950.0,10.5026,10.5026,10.4925,10.4925,22950.0
2005-07-12 14:10:00,20.79,20.87,20.73,20.76,186637.5,10.4925,10.5329,10.4622,10.4774,186637.5
2005-07-12 14:15:00,20.76,20.81,20.76,20.8,38812.5,10.4774,10.5026,10.4774,10.4976,38812.5
2005-07-12 14:20:00,20.81,20.81,20.78,20.78,15187.5,10.5026,10.5026,10.4875,10.4875,15187.5
2005-07-12 14:25:00,20.79,20.79,20.73,20.75,44550.0,10.4925,10.4925,10.4622,10.4723,44550.0
2005-07-12 14:30:00,20.74,20.76,20.74,20.76,36450.0,10.4673,10.4774,10.4673,10.4774,36450.0
2005-07-12 14:35:00,20.76,20.76,20.75,20.76,12150.0,10.4774,10.4774,10.4723,10.4774,12150.0
2005-07-12 14:40:00,20.76,20.77,20.76,20.77,26662.5,10.4774,10.4824,10.4774,10.4824,26662.5
2005-07-12 14:45:00,20.77,20.79,20.77,20.79,61087.5,10.4824,10.4925,10.4824,10.4925,61087.5
2005-07-12 14:50:00,20.79,20.83,20.78,20.8,58387.5,10.4925,10.5127,10.4875,10.4976,58387.5
2005-07-12 14:55:00,20.8,20.84,20.79,20.82,66825.0,10.4976,10.5177,10.4925,10.5076,66825.0
2005-07-12 15:00:00,20.83,20.86,20.83,20.83,42187.5,10.5127,10.5278,10.5127,10.5127,42187.5
2005-07-12 15:05:00,20.83,20.87,20.83,20.87,27337.5,10.5127,10.5329,10.5127,10.5329,27337.5
2005-07-12 15:10:00,20.87,20.9,20.86,20.88,48262.5,10.5329,10.548,10.5278,10.5379,48262.5
2005-07-12 15:15:00,20.87,20.89,20.85,20.88,39150.0,10.5329,10.543,10.5228,10.5379,39150.0
2005-07-12 15:20:00,20.88,20.89,20.84,20.84,25650.0,10.5379,10.543,10.5177,10.5177,25650.0
2005-07-12 15:25:00,20.85,20.87,20.84,20.87,21600.0,10.5228,10.5329,10.5177,10.5329,21600.0
2005-07-12 15:30:00,20.87,20.88,20.81,20.83,28350.0,10.5329,10.5379,10.5026,10.5127,28350.0
2005-07-12 15:35:00,20.83,20.84,20.83,20.84,12825.0,10.5127,10.5177,10.5127,10.5177,12825.0
2005-07-12 15:40:00,20.84,20.84,20.75,20.77,146812.5,10.5177,10.5177,10.4723,10.4824,146812.5
2005-07-12 15:45:00,20.77,20.79,20.77,20.79,22275.0,10.4824,10.4925,10.4824,10.4925,22275.0
2005-07-12 15:50:00,20.79,20.8,20.76,20.77,30037.5,10.4925,10.4976,10.4774,10.4824,30037.5
2005-07-12 15:55:00,20.77,20.81,20.76,20.77,76950.0,10.4824,10.5026,10.4774,10.4824,76950.0
2005-07-13 09:30:00,20.75,20.79,20.75,20.77,32062.5,10.4723,10.4925,10.4723,10.4824,32062.5
2005-07-13 09:35:00,20.77,20.84,20.77,20.84,8100.0,10.4824,10.5177,10.4824,10.5177,8100.0
2005-07-13 09:40:00,20.81,20.82,20.8,20.81,14512.5,10.5026,10.5076,10.4976,10.5026,14512.5
2005-07-13 09:45:00,20.81,20.81,20.78,20.79,6750.0,10.5026,10.5026,10.4875,10.4925,6750.0
2005-07-13 09:50:00,20.78,20.82,20.76,20.76,18562.5,10.4875,10.5076,10.4774,10.4774,18562.5
2005-07-13 09:55:00,20.76,20.76,20.68,20.7,13500.0,10.4774,10.4774,10.437,10.4471,13500.0
2005-07-13 10:00:00,20.7,20.7,20.65,20.66,49950.0,10.4471,10.4471,10.4218,10.4269,49950.0
2005-07-13 10:05:00,20.66,20.73,20.66,20.67,29025.0,10.4269,10.4622,10.4269,10.4319,29025.0
2005-07-13 10:10:00,20.67,20.72,20.67,20.7,31725.0,10.4319,10.4572,10.4319,10.4471,31725.0
2005-07-13 10:15:00,20.69,20.71,20.68,20.69,25987.5,10.442,10.4521,10.437,10.442,25987.5
2005-07-13 10:20:00,20.68,20.69,20.68,20.68,11475.0,10.437,10.442,10.437,10.437,11475.0
2005-07-13 10:25:00,20.68,20.7,20.68,20.69,5400.0,10.437,10.4471,10.437,10.442,5400.0
2005-07-13 10:30:00,20.69,20.77,20.69,20.77,18225.0,10.442,10.4824,10.442,10.4824,18225.0
2005-07-13 10:35:00,20.76,20.81,20.76,20.79,24300.0,10.4774,10.5026,10.4774,10.4925,24300.0
2005-07-13 10:40:00,20.78,20.78,20.67,20.7,25650.0,10.4875,10.4875,10.4319,10.4471,25650.0
2005-07-13 10:45:00,20.69,20.7,20.68,20.68,10462.5,10.442,10.4471,10.437,10.437,10462.5
2005-07-13 10:50:00,20.69,20.76,20.69,20.71,10800.0,10.442,10.4774,10.442,10.4521,10800.0
2005-07-13 10:55:00,20.73,20.73,20.7,20.7,4725.0,10.4622,10.4622,10.4471,10.4471,4725.0
2005-07-13 11:00:00,20.72,20.76,20.72,20.74,17887.5,10.4572,10.4774,10.4572,10.4673,17887.5
2005-07-13 11:05:00,20.74,20.76,20.74,20.75,23625.0,10.4673,10.4774,10.4673,10.4723,23625.0
2005-07-13 11:10:00,20.74,20.83,20.74,20.81,49275.0,10.4673,10.5127,10.4673,10.5026,49275.0
2005-07-13 11:15:00,20.82,20.82,20.79,20.79,19237.5,10.5076,10.5076,10.4925,10.4925,19237.5
2005-07-13 11:20:00,20.81,20.85,20.79,20.79,109687.5,10.5026,10.5228,10.4925,10.4925,109687.5
2005-07-13 11:25:00,20.82,20.89,20.82,20.89,36112.5,10.5076,10.543,10.5076,10.543,36112.5
2005-07-13 11:30:00,20.88,20.89,20.81,20.82,14850.0,10.5379,10.543,10.5026,10.5076,14850.0
2005-07-13 11:35:00,20.82,20.83,20.81,20.81,14175.0,10.5076,10.5127,10.5026,10.5026,14175.0
2005-07-13 11:40:00,20.81,20.83,20.79,20.8,18225.0,10.5026,10.5127,10.4925,10.4976,18225.0
2005-07-13 11:45:00,20.79,20.79,20.77,20.79,13162.5,10.4925,10.4925,10.4824,10.4925,13162.5
2005-07-13 11:50:00,20.79,20.8,20.78,20.79,42525.0,10.4925,10.4976,10.4875,10.4925,42525.0
2005-07-13 11:55:00,20.79,20.82,20.79,20.81,22950.0,10.4925,10.5076,10.4925,10.5026,22950.0
2005-07-13 12:00:00,20.83,20.83,20.8,20.8,19575.0,10.5127,10.5127,10.4976,10.4976,19575.0
2005-07-13 12:05:00,20.8,20.82,20.79,20.79,11812.5,10.4976,10.5076,10.4925,10.4925,11812.5
2005-07-13 12:10:00,20.79,20.82,20.79,20.82,12150.0,10.4925,10.5076,10.4925,10.5076,12150.0
2005-07-13 12:15:00,20.8,20.81,20.8,20.81,6075.0,10.4976,10.5026,10.4976,10.5026,6075.0
2005-07-13 12:20:00,20.81,20.84,20.8,20.82,11137.5,10.5026,10.5177,10.4976,10.5076,11137.5
2005-07-13 12:25:00,20.81,20.82,20.8,20.8,20925.0,10.5026,10.5076,10.4976,10.4976,20925.0
2005-07-13 12:30:00,20.8,20.81,20.79,20.81,8437.5,10.4976,10.5026,10.4925,10.5026,8437.5
2005-07-13 12:35:00,20.81,20.84,20.8,20.8,12150.0,10.5026,10.5177,10.4976,10.4976,12150.0
2005-07-13 12:40:00,20.8,20.82,20.8,20.81,20925.0,10.4976,10.5076,10.4976,10.5026,20925.0
2005-07-13 12:45:00,20.82,20.82,20.79,20.8,23287.5,10.5076,10.5076,10.4925,10.4976,23287.5
2005-07-13 12:50:00,20.8,20.81,20.79,20.79,20587.5,10.4976,10.5026,10.4925,10.4925,20587.5
2005-07-13 12:55:00,20.79,20.8,20.79,20.8,27675.0,10.4925,10.4976,10.4925,10.4976,27675.0
2005-07-13 13:00:00,20.8,20.8,20.8,20.8,4725.0,10.4976,10.4976,10.4976,10.4976,4725.0
2005-07-13 13:05:00,20.8,20.81,20.8,20.81,2700.0,10.4976,10.5026,10.4976,10.5026,2700.0
2005-07-13 13:10:00,20.81,20.81,20.79,20.79,57712.5,10.5026,10.5026,10.4925,10.4925,57712.5
2005-07-13 13:15:00,20.77,20.79,20.76,20.77,34087.5,10.4824,10.4925,10.4774,10.4824,34087.5
2005-07-13 13:20:00,20.77,20.78,20.76,20.78,10462.5,10.4824,10.4875,10.4774,10.4875,10462.5
2005-07-13 13:25:00,20.79,20.79,20.78,20.79,11137.5,10.4925,10.4925,10.4875,10.4925,11137.5
2005-07-13 13:30:00,20.8,20.8,20.79,20.8,11812.5,10.4976,10.4976,10.4925,10.4976,11812.5
2005-07-13 13:35:00,20.8,20.85,20.8,20.83,13162.5,10.4976,10.5228,10.4976,10.5127,13162.5
2005-07-13 13:40:00,20.84,20.84,20.83,20.83,8100.0,10.5177,10.5177,10.5127,10.5127,8100.0
2005-07-13 13:45:00,20.83,20.84,20.8,20.8,14512.5,10.5127,10.5177,10.4976,10.4976,14512.5
2005-07-13 13:50:00,20.8,20.81,20.8,20.81,10125.0,10.4976,10.5026,10.4976,10.5026,10125.0
2005-07-13 13:55:00,20.81,20.82,20.8,20.8,4050.0,10.5026,10.5076,10.4976,10.4976,4050.0
2005-07-13 14:00:00,20.81,20.89,20.81,20.87,16537.5,10.5026,10.543,10.5026,10.5329,16537.5
2005-07-13 14:05:00,20.85,20.86,20.84,20.85,9112.5,10.5228,10.5278,10.5177,10.5228,9112.5
2005-07-13 14:10:00,20.85,20.86,20.84,20.84,9112.5,10.5228,10.5278,10.5177,10.5177,9112.5
2005-07-13 14:15:00,20.83,20.87,20.83,20.84,13162.5,10.5127,10.5329,10.5127,10.5177,13162.5
2005-07-13 14:20:00,20.83,20.83,20.81,20.83,8437.5,10.5127,10.5127,10.5026,10.5127,8437.5
2005-07-13 14:25:00,20.81,20.81,20.79,20.8,7762.5,10.5026,10.5026,10.4925,10.4976,7762.5
2005-07-13 14:30:00,20.79,20.81,20.79,20.79,5062.5,10.4925,10.5026,10.4925,10.4925,5062.5
2005-07-13 14:35:00,20.79,20.79,20.77,20.78,2362.5,10.4925,10.4925,10.4824,10.4875,2362.5
2005-07-13 14:40:00,20.78,20.85,20.78,20.85,21600.0,10.4875,10.5228,10.4875,10.5228,21600.0
2005-07-13 14:45:00,20.85,20.86,20.81,20.82,21937.5,10.5228,10.5278,10.5026,10.5076,21937.5
2005-07-13 14:50:00,20.83,20.83,20.82,20.82,1012.5,10.5127,10.5127,10.5076,10.5076,1012.5
2005-07-13 14:55:00,20.79,20.79,20.77,20.77,7087.5,10.4925,10.4925,10.4824,10.4824,7087.5
2005-07-13 15:00:00,20.79,20.79,20.76,20.76,5062.5,10.4925,10.4925,10.4774,10.4774,5062.5
2005-07-13 15:05:00,20.76,20.81,20.75,20.81,14512.5,10.4774,10.5026,10.4723,10.5026,14512.5
2005-07-13 15:10:00,20.81,20.83,20.79,20.82,23625.0,10.5026,10.5127,10.4925,10.5076,23625.0
2005-07-13 15:15:00,20.83,20.87,20.83,20.85,24975.0,10.5127,10.5329,10.5127,10.5228,24975.0
2005-07-13 15:20:00,20.87,20.87,20.82,20.82,14175.0,10.5329,10.5329,10.5076,10.5076,14175.0
2005-07-13 15:25:00,20.82,20.83,20.79,20.81,15525.0,10.5076,10.5127,10.4925,10.5026,15525.0
2005-07-13 15:30:00,20.83,20.89,20.83,20.83,33750.0,10.5127,10.543,10.5127,10.5127,33750.0
2005-07-13 15:35:00,20.84,20.84,20.82,20.83,9112.5,10.5177,10.5177,10.5076,10.5127,9112.5
2005-07-13 15:40:00,20.83,20.84,20.82,20.82,12150.0,10.5127,10.5177,10.5076,10.5076,12150.0
2005-07-13 15:45:00,20.81,20.81,20.79,20.8,21600.0,10.5026,10.5026,10.4925,10.4976,21600.0
2005-07-13 15:50:00,20.8,20.8,20.76,20.78,60412.5,10.4976,10.4976,10.4774,10.4875,60412.5
2005-07-13 15:55:00,20.77,20.77,20.74,20.76,102600.0,10.4824,10.4824,10.4673,10.4774,102600.0
2005-07-14 09:30:00,20.8,20.92,20.74,20.88,117112.5,10.4976,10.5581,10.4673,10.5379,117112.5
2005-07-14 09:35:00,20.88,21.21,20.86,21.15,87075.0,10.5379,10.7045,10.5278,10.6742,87075.0
2005-07-14 09:40:00,21.18,21.18,21.08,21.14,35100.0,10.6893,10.6893,10.6389,10.6691,35100.0
2005-07-14 09:45:00,21.14,21.21,21.02,21.08,123525.0,10.6691,10.7045,10.6086,10.6389,123525.0
2005-07-14 09:50:00,21.08,21.15,20.96,21.15,87412.5,10.6389,10.6742,10.5783,10.6742,87412.5
2005-07-14 09:55:00,21.16,21.19,21.08,21.09,45562.5,10.6792,10.6944,10.6389,10.6439,45562.5
2005-07-14 10:00:00,21.08,21.16,21.08,21.13,30375.0,10.6389,10.6792,10.6389,10.6641,30375.0
2005-07-14 10:05:00,21.13,21.16,21.11,21.11,39150.0,10.6641,10.6792,10.654,10.654,39150.0
2005-07-14 10:10:00,21.13,21.19,21.11,21.15,55012.5,10.6641,10.6944,10.654,10.6742,55012.5
2005-07-14 10:15:00,21.16,21.21,21.13,21.21,45900.0,10.6792,10.7045,10.6641,10.7045,45900.0
2005-07-14 10:20:00,21.21,21.25,21.18,21.24,81000.0,10.7045,10.7247,10.6893,10.7196,81000.0
2005-07-14 10:25:00,21.23,21.23,21.18,21.19,33412.5,10.7146,10.7146,10.6893,10.6944,33412.5
2005-07-14 10:30:00,21.19,21.23,21.19,21.2,42862.5,10.6944,10.7146,10.6944,10.6994,42862.5
2005-07-14 10:35:00,21.21,21.21,21.17,21.18,25987.5,10.7045,10.7045,10.6843,10.6893,25987.5
2005-07-14 10:40:00,21.23,21.23,21.16,21.2,85387.5,10.7146,10.7146,10.6792,10.6994,85387.5
2005-07-14 10:45:00,21.2,21.2,21.18,21.18,65475.0,10.6994,10.6994,10.6893,10.6893,65475.0
2005-07-14 10:50:00,21.17,21.21,21.17,21.21,31387.5,10.6843,10.7045,10.6843,10.7045,31387.5
2005-07-14 10:55:00,21.19,21.2,21.18,21.18,14512.5,10.6944,10.6994,10.6893,10.6893,14512.5
2005-07-14 11:00:00,21.18,21.2,21.18,21.2,25987.5,10.6893,10.6994,10.6893,10.6994,25987.5
2005-07-14 11:05:00,21.2,21.2,21.16,21.18,33412.5,10.6994,10.6994,10.6792,10.6893,33412.5
2005-07-14 11:10:00,21.17,21.2,21.17,21.19,20587.5,10.6843,10.6994,10.6843,10.6944,20587.5
2005-07-14 11:15:00,21.18,21.2,21.18,21.18,10462.5,10.6893,10.6994,10.6893,10.6893,10462.5
2005-07-14 11:20:00,21.18,21.18,21.15,21.15,40500.0,10.6893,10.6893,10.6742,10.6742,40500.0
2005-07-14 11:25:00,21.15,21.15,21.14,21.14,12150.0,10.6742,10.6742,10.6691,10.6691,12150.0
2005-07-14 11:30:00,21.14,21.14,21.09,21.11,20587.5,10.6691,10.6691,10.6439,10.654,20587.5
2005-07-14 11:35:00,21.12,21.13,21.11,21.11,25650.0,10.6591,10.6641,10.654,10.654,25650.0
2005-07-14 11:40:00,21.11,21.11,21.1,21.1,29025.0,10.654,10.654,10.649,10.649,29025.0
2005-07-14 11:45:00,21.11,21.15,21.11,21.14,36450.0,10.654,10.6742,10.654,10.6691,36450.0
2005-07-14 11:50:00,21.14,21.15,21.13,21.13,7425.0,10.6691,10.6742,10.6641,10.6641,7425.0
2005-07-14 11:55:00,21.12,21.13,21.07,21.09,13162.5,10.6591,10.6641,10.6338,10.6439,13162.5
2005-07-14 12:00:00,21.09,21.11,21.09,21.1,5737.5,10.6439,10.654,10.6439,10.649,5737.5
2005-07-14 12:05:00,21.11,21.13,21.11,21.13,15525.0,10.654,10.6641,10.654,10.6641,15525.0
2005-07-14 12:10:00,21.12,21.18,21.12,21.15,17550.0,10.6591,10.6893,10.6591,10.6742,17550.0
2005-07-14 12:15:00,21.14,21.16,21.14,21.16,9787.5,10.6691,10.6792,10.6691,10.6792,9787.5
2005-07-14 12:20:00,21.16,21.17,21.15,21.15,10800.0,10.6792,10.6843,10.6742,10.6742,10800.0
2005-07-14 12:25:00,21.14,21.15,21.12,21.12,8100.0,10.6691,10.6742,10.6591,10.6591,8100.0
2005-07-14 12:30:00,21.11,21.12,21.11,21.11,17887.5,10.654,10.6591,10.654,10.654,17887.5
2005-07-14 12:35:00,21.11,21.11,21.09,21.09,7087.5,10.654,10.654,10.6439,10.6439,7087.5
2005-07-14 12:40:00,21.09,21.09,21.07,21.07,13162.5,10.6439,10.6439,10.6338,10.6338,13162.5
2005-07-14 12:45:00,21.08,21.08,21.05,21.07,10125.0,10.6389,10.6389,10.6237,10.6338,10125.0
2005-07-14 12:50:00,21.07,21.08,21.07,21.08,14850.0,10.6338,10.6389,10.6338,10.6389,14850.0
2005-07-14 12:55:00,21.08,21.08,21.07,21.07,13837.5,10.6389,10.6389,10.6338,10.6338,13837.5
2005-07-14 13:00:00,21.07,21.12,21.06,21.12,13162.5,10.6338,10.6591,10.6288,10.6591,13162.5
2005-07-14 13:05:00,21.11,21.13,21.1,21.13,13500.0,10.654,10.6641,10.649,10.6641,13500.0
2005-07-14 13:10:00,21.13,21.16,21.13,21.16,24637.5,10.6641,10.6792,10.6641,10.6792,24637.5
2005-07-14 13:15:00,21.16,21.18,21.15,21.18,23962.5,10.6792,10.6893,10.6742,10.6893,23962.5
2005-07-14 13:20:00,21.18,21.18,21.17,21.18,23962.5,10.6893,10.6893,10.6843,10.6893,23962.5
2005-07-14 13:25:00,21.18,21.18,21.17,21.17,23625.0,10.6893,10.6893,10.6843,10.6843,23625.0
2005-07-14 13:30:00,21.16,21.17,21.16,21.16,13500.0,10.6792,10.6843,10.6792,10.6792,13500.0
2005-07-14 13:35:00,21.17,21.17,21.16,21.16,6075.0,10.6843,10.6843,10.6792,10.6792,6075.0
2005-07-14 13:40:00,21.16,21.16,21.15,21.15,15525.0,10.6792,10.6792,10.6742,10.6742,15525.0
2005-07-14 13:45:00,21.14,21.15,21.12,21.15,23625.0,10.6691,10.6742,10.6591,10.6742,23625.0
2005-07-14 13:50:00,21.15,21.18,21.15,21.16,11475.0,10.6742,10.6893,10.6742,10.6792,11475.0
2005-07-14 13:55:00,21.16,21.16,21.15,21.16,21262.5,10.6792,10.6792,10.6742,10.6792,21262.5
2005-07-14 14:00:00,21.16,21.2,21.15,21.19,49275.0,10.6792,10.6994,10.6742,10.6944,49275.0
2005-07-14 14:05:00,21.19,21.19,21.19,21.19,21937.5,10.6944,10.6944,10.6944,10.6944,21937.5
2005-07-14 14:10:00,21.19,21.19,21.18,21.19,21600.0,10.6944,10.6944,10.6893,10.6944,21600.0
2005-07-14 14:15:00,21.18,21.2,21.18,21.19,24300.0,10.6893,10.6994,10.6893,10.6944,24300.0
2005-07-14 14:20:00,21.19,21.19,21.18,21.18,11475.0,10.6944,10.6944,10.6893,10.6893,11475.0
2005-07-14 14:25:00,21.18,21.19,21.17,21.19,29362.5,10.6893,10.6944,10.6843,10.6944,29362.5
2005-07-14 14:30:00,21.19,21.2,21.18,21.2,22275.0,10.6944,10.6994,10.6893,10.6994,22275.0
2005-07-14 14:35:00,21.2,21.2,21.18,21.18,18225.0,10.6994,10.6994,10.6893,10.6893,18225.0
2005-07-14 14:40:00,21.19,21.21,21.19,21.21,27000.0,10.6944,10.7045,10.6944,10.7045,27000.0
2005-07-14 14:45:00,21.2,21.21,21.19,21.21,30037.5,10.6994,10.7045,10.6944,10.7045,30037.5
2005-07-14 14:50:00,21.21,21.21,21.19,21.2,20250.0,10.7045,10.7045,10.6944,10.6994,20250.0
2005-07-14 14:55:00,21.2,21.24,21.2,21.21,48262.5,10.6994,10.7196,10.6994,10.7045,48262.5
2005-07-14 15:00:00,21.21,21.24,21.2,21.21,40162.5,10.7045,10.7196,10.6994,10.7045,40162.5
2005-07-14 15:05:00,21.21,21.26,21.19,21.24,76950.0,10.7045,10.7297,10.6944,10.7196,76950.0
2005-07-14 15:10:00,21.24,21.27,21.24,21.26,82350.0,10.7196,10.7348,10.7196,10.7297,82350.0
2005-07-14 15:15:00,21.26,21.28,21.26,21.27,83362.5,10.7297,10.7398,10.7297,10.7348,83362.5
2005-07-14 15:20:00,21.27,21.29,21.27,21.27,52312.5,10.7348,10.7448,10.7348,10.7348,52312.5
2005-07-14 15:25:00,21.27,21.3,21.27,21.3,69525.0,10.7348,10.7499,10.7348,10.7499,69525.0
2005-07-14 15:30:00,21.3,21.32,21.3,21.31,91800.0,10.7499,10.76,10.7499,10.7549,91800.0
2005-07-14 15:35:00,21.31,21.32,21.31,21.31,57375.0,10.7549,10.76,10.7549,10.7549,57375.0
2005-07-14 15:40:00,21.32,21.33,21.31,21.33,62437.5,10.76,10.765,10.7549,10.765,62437.5
2005-07-14 15:45:00,21.33,21.34,21.32,21.34,72562.5,10.765,10.7701,10.76,10.7701,72562.5
2005-07-14 15:50:00,21.34,21.35,21.32,21.33,81000.0,10.7701,10.7751,10.76,10.765,81000.0
2005-07-14 15:55:00,21.33,21.35,21.31,21.35,223087.5,10.765,10.7751,10.7549,10.7751,223087.5
2005-07-15 09:30:00,21.47,21.47,21.21,21.27,968625.0,10.8357,10.8357,10.7045,10.7348,968625.0
2005-07-15 09:35:00,21.25,21.45,21.25,21.35,90450.0,10.7247,10.8256,10.7247,10.7751,90450.0
2005-07-15 09:40:00,21.35,21.42,21.35,21.35,108337.5,10.7751,10.8105,10.7751,10.7751,108337.5
2005-07-15 09:45:00,21.35,21.41,21.33,21.41,47925.0,10.7751,10.8054,10.765,10.8054,47925.0
2005-07-15 09:50:00,21.42,21.42,21.35,21.35,55350.0,10.8105,10.8105,10.7751,10.7751,55350.0
2005-07-15 09:55:00,21.31,21.32,21.28,21.32,64125.0,10.7549,10.76,10.7398,10.76,64125.0
2005-07-15 10:00:00,21.32,21.34,21.29,21.32,56700.0,10.76,10.7701,10.7448,10.76,56700.0
2005-07-15 10:05:00,21.32,21.37,21.32,21.37,14175.0,10.76,10.7852,10.76,10.7852,14175.0
2005-07-15 10:10:00,21.37,21.38,21.29,21.3,48600.0,10.7852,10.7903,10.7448,10.7499,48600.0
2005-07-15 10:15:00,21.31,21.35,21.29,21.34,13500.0,10.7549,10.7751,10.7448,10.7701,13500.0
2005-07-15 10:20:00,21.34,21.35,21.32,21.34,11475.0,10.7701,10.7751,10.76,10.7701,11475.0
2005-07-15 10:25:00,21.34,21.35,21.33,21.33,6750.0,10.7701,10.7751,10.765,10.765,6750.0
2005-07-15 10:30:00,21.35,21.35,21.29,21.29,21600.0,10.7751,10.7751,10.7448,10.7448,21600.0
2005-07-15 10:35:00,21.29,21.29,21.29,21.29,13162.5,10.7448,10.7448,10.7448,10.7448,13162.5
2005-07-15 10:40:00,21.29,21.29,21.23,21.25,14512.5,10.7448,10.7448,10.7146,10.7247,14512.5
2005-07-15 10:45:00,21.24,21.26,21.24,21.26,23287.5,10.7196,10.7297,10.7196,10.7297,23287.5
2005-07-15 10:50:00,21.26,21.28,21.26,21.27,17212.5,10.7297,10.7398,10.7297,10.7348,17212.5
2005-07-15 10:55:00,21.26,21.26,21.24,21.25,7087.5,10.7297,10.7297,10.7196,10.7247,7087.5
2005-07-15 11:00:00,21.27,21.28,21.26,21.28,24637.5,10.7348,10.7398,10.7297,10.7398,24637.5
2005-07-15 11:05:00,21.28,21.28,21.26,21.27,6412.5,10.7398,10.7398,10.7297,10.7348,6412.5
2005-07-15 11:10:00,21.26,21.27,21.25,21.27,2362.5,10.7297,10.7348,10.7247,10.7348,2362.5
2005-07-15 11:15:00,21.24,21.28,21.24,21.28,8437.5,10.7196,10.7398,10.7196,10.7398,8437.5
2005-07-15 11:20:00,21.29,21.29,21.27,21.29,4050.0,10.7448,10.7448,10.7348,10.7448,4050.0
2005-07-15 11:25:00,21.29,21.3,21.28,21.3,7425.0,10.7448,10.7499,10.7398,10.7499,7425.0
2005-07-15 11:30:00,21.3,21.33,21.28,21.33,21600.0,10.7499,10.765,10.7398,10.765,21600.0
2005-07-15 11:35:00,21.32,21.33,21.31,21.31,7762.5,10.76,10.765,10.7549,10.7549,7762.5
2005-07-15 11:40:00,21.31,21.32,21.31,21.31,6075.0,10.7549,10.76,10.7549,10.7549,6075.0
2005-07-15 11:45:00,21.31,21.32,21.3,21.3,14175.0,10.7549,10.76,10.7499,10.7499,14175.0
2005-07-15 11:50:00,21.31,21.31,21.3,21.3,13162.5,10.7549,10.7549,10.7499,10.7499,13162.5
2005-07-15 11:55:00,21.3,21.31,21.3,21.31,18562.5,10.7499,10.7549,10.7499,10.7549,18562.5
2005-07-15 12:00:00,21.32,21.32,21.25,21.25,7425.0,10.76,10.76,10.7247,10.7247,7425.0
2005-07-15 12:05:00,21.24,21.27,21.24,21.26,8100.0,10.7196,10.7348,10.7196,10.7297,8100.0
2005-07-15 12:10:00,21.26,21.27,21.26,21.27,9112.5,10.7297,10.7348,10.7297,10.7348,9112.5
2005-07-15 12:15:00,21.26,21.31,21.26,21.31,33075.0,10.7297,10.7549,10.7297,10.7549,33075.0
2005-07-15 12:20:00,21.3,21.31,21.26,21.27,16537.5,10.7499,10.7549,10.7297,10.7348,16537.5
2005-07-15 12:25:00,21.26,21.27,21.25,21.25,12825.0,10.7297,10.7348,10.7247,10.7247,12825.0
2005-07-15 12:30:00,21.25,21.26,21.25,21.26,3375.0,10.7247,10.7297,10.7247,10.7297,3375.0
2005-07-15 12:35:00,21.26,21.27,21.26,21.27,20250.0,10.7297,10.7348,10.7297,10.7348,20250.0
2005-07-15 12:40:00,21.27,21.27,21.23,21.23,9787.5,10.7348,10.7348,10.7146,10.7146,9787.5
2005-07-15 12:45:00,21.24,21.25,21.22,21.25,10125.0,10.7196,10.7247,10.7095,10.7247,10125.0
2005-07-15 12:50:00,21.25,21.25,21.23,21.24,6412.5,10.7247,10.7247,10.7146,10.7196,6412.5
2005-07-15 12:55:00,21.24,21.25,21.24,21.25,13837.5,10.7196,10.7247,10.7196,10.7247,13837.5
2005-07-15 13:00:00,21.25,21.27,21.25,21.26,24300.0,10.7247,10.7348,10.7247,10.7297,24300.0
2005-07-15 13:05:00,21.27,21.27,21.26,21.27,17887.5,10.7348,10.7348,10.7297,10.7348,17887.5
2005-07-15 13:10:00,21.26,21.27,21.25,21.25,37125.0,10.7297,10.7348,10.7247,10.7247,37125.0
2005-07-15 13:15:00,21.26,21.27,21.26,21.27,12487.5,10.7297,10.7348,10.7297,10.7348,12487.5
2005-07-15 13:20:00,21.27,21.27,21.26,21.26,14175.0,10.7348,10.7348,10.7297,10.7297,14175.0
2005-07-15 13:25:00,21.27,21.27,21.26,21.26,21262.5,10.7348,10.7348,10.7297,10.7297,21262.5
2005-07-15 13:30:00,21.26,21.28,21.26,21.28,23287.5,10.7297,10.7398,10.7297,10.7398,23287.5
2005-07-15 13:35:00,21.29,21.29,21.27,21.27,26325.0,10.7448,10.7448,10.7348,10.7348,26325.0
2005-07-15 13:40:00,21.27,21.27,21.25,21.27,23962.5,10.7348,10.7348,10.7247,10.7348,23962.5
2005-07-15 13:45:00,21.27,21.27,21.27,21.27,22612.5,10.7348,10.7348,10.7348,10.7348,22612.5
2005-07-15 13:50:00,21.27,21.27,21.27,21.27,10125.0,10.7348,10.7348,10.7348,10.7348,10125.0
2005-07-15 13:55:00,21.27,21.28,21.27,21.28,8775.0,10.7348,10.7398,10.7348,10.7398,8775.0
2005-07-15 14:00:00,21.28,21.29,21.28,21.29,1687.5,10.7398,10.7448,10.7398,10.7448,1687.5
2005-07-15 14:05:00,21.3,21.3,21.29,21.3,15525.0,10.7499,10.7499,10.7448,10.7499,15525.0
2005-07-15 14:10:00,21.29,21.3,21.29,21.3,6412.5,10.7448,10.7499,10.7448,10.7499,6412.5
2005-07-15 14:15:00,21.29,21.31,21.29,21.31,29700.0,10.7448,10.7549,10.7448,10.7549,29700.0
2005-07-15 14:20:00,21.31,21.33,21.31,21.33,24300.0,10.7549,10.765,10.7549,10.765,24300.0
2005-07-15 14:25:00,21.33,21.34,21.32,21.32,31725.0,10.765,10.7701,10.76,10.76,31725.0
2005-07-15 14:30:00,21.32,21.33,21.32,21.32,3375.0,10.76,10.765,10.76,10.76,3375.0
2005-07-15 14:35:00,21.31,21.41,21.31,21.41,62100.0,10.7549,10.8054,10.7549,10.8054,62100.0
2005-07-15 14:40:00,21.39,21.42,21.37,21.39,37462.5,10.7953,10.8105,10.7852,10.7953,37462.5
2005-07-15 14:45:00,21.39,21.39,21.36,21.36,37800.0,10.7953,10.7953,10.7802,10.7802,37800.0
2005-07-15 14:50:00,21.37,21.39,21.35,21.37,41850.0,10.7852,10.7953,10.7751,10.7852,41850.0
2005-07-15 14:55:00,21.37,21.4,21.37,21.38,53662.5,10.7852,10.8004,10.7852,10.7903,53662.5
2005-07-15 15:00:00,21.39,21.39,21.37,21.38,54675.0,10.7953,10.7953,10.7852,10.7903,54675.0
2005-07-15 15:05:00,21.39,21.39,21.38,21.38,33750.0,10.7953,10.7953,10.7903,10.7903,33750.0
2005-07-15 15:10:00,21.37,21.38,21.35,21.35,28012.5,10.7852,10.7903,10.7751,10.7751,28012.5
2005-07-15 15:15:00,21.35,21.35,21.33,21.34,29362.5,10.7751,10.7751,10.765,10.7701,29362.5
2005-07-15 15:20:00,21.34,21.36,21.34,21.36,14175.0,10.7701,10.7802,10.7701,10.7802,14175.0
2005-07-15 15:25:00,21.36,21.36,21.33,21.34,44212.5,10.7802,10.7802,10.765,10.7701,44212.5
2005-07-15 15:30:00,21.32,21.34,21.32,21.33,17550.0,10.76,10.7701,10.76,10.765,17550.0
2005-07-15 15:35:00,21.33,21.36,21.33,21.36,14850.0,10.765,10.7802,10.765,10.7802,14850.0
2005-07-15 15:40:00,21.36,21.37,21.36,21.36,27675.0,10.7802,10.7852,10.7802,10.7802,27675.0
2005-07-15 15:45:00,21.37,21.39,21.36,21.37,28350.0,10.7852,10.7953,10.7802,10.7852,28350.0
2005-07-15 15:50:00,21.37,21.38,21.36,21.38,23287.5,10.7852,10.7903,10.7802,10.7903,23287.5
2005-07-15 15:55:00,21.38,21.38,21.33,21.34,73237.5,10.7903,10.7903,10.765,10.7701,73237.5
2005-07-18 09:30:00,21.3,21.4,21.3,21.39,77287.5,10.7499,10.8004,10.7499,10.7953,77287.5
2005-07-18 09:35:00,21.39,21.56,21.39,21.52,41512.5,10.7953,10.8811,10.7953,10.8609,41512.5
2005-07-18 09:40:00,21.54,21.54,21.45,21.52,38475.0,10.871,10.871,10.8256,10.8609,38475.0
2005-07-18 09:45:00,21.53,21.57,21.52,21.54,48600.0,10.866,10.8862,10.8609,10.871,48600.0
2005-07-18 09:50:00,21.54,21.57,21.53,21.56,56700.0,10.871,10.8862,10.866,10.8811,56700.0
2005-07-18 09:55:00,21.57,21.57,21.55,21.55,16200.0,10.8862,10.8862,10.8761,10.8761,16200.0
2005-07-18 10:00:00,21.54,21.54,21.44,21.5,52987.5,10.871,10.871,10.8206,10.8508,52987.5
2005-07-18 10:05:00,21.5,21.5,21.44,21.49,12825.0,10.8508,10.8508,10.8206,10.8458,12825.0
2005-07-18 10:10:00,21.49,21.57,21.48,21.53,18562.5,10.8458,10.8862,10.8407,10.866,18562.5
2005-07-18 10:15:00,21.53,21.57,21.53,21.56,20250.0,10.866,10.8862,10.866,10.8811,20250.0
2005-07-18 10:20:00,21.55,21.57,21.53,21.53,25312.5,10.8761,10.8862,10.866,10.866,25312.5
2005-07-18 10:25:00,21.53,21.61,21.53,21.59,52650.0,10.866,10.9063,10.866,10.8963,52650.0
2005-07-18 10:30:00,21.58,21.62,21.53,21.56,66487.5,10.8912,10.9114,10.866,10.8811,66487.5
2005-07-18 10:35:00,21.54,21.57,21.54,21.57,23287.5,10.871,10.8862,10.871,10.8862,23287.5
2005-07-18 10:40:00,21.56,21.57,21.53,21.56,7762.5,10.8811,10.8862,10.866,10.8811,7762.5
2005-07-18 10:45:00,21.56,21.56,21.54,21.56,17212.5,10.8811,10.8811,10.871,10.8811,17212.5
2005-07-18 10:50:00,21.56,21.56,21.53,21.54,11475.0,10.8811,10.8811,10.866,10.871,11475.0
2005-07-18 10:55:00,21.53,21.58,21.53,21.58,38812.5,10.866,10.8912,10.866,10.8912,38812.5
2005-07-18 11:00:00,21.58,21.61,21.57,21.61,66487.5,10.8912,10.9063,10.8862,10.9063,66487.5
2005-07-18 11:05:00,21.62,21.65,21.62,21.64,47587.5,10.9114,10.9265,10.9114,10.9215,47587.5
2005-07-18 11:10:00,21.64,21.65,21.62,21.64,29025.0,10.9215,10.9265,10.9114,10.9215,29025.0
2005-07-18 11:15:00,21.65,21.68,21.65,21.66,51300.0,10.9265,10.9417,10.9265,10.9316,51300.0
2005-07-18 11:20:00,21.65,21.65,21.61,21.61,38812.5,10.9265,10.9265,10.9063,10.9063,38812.5
2005-07-18 11:25:00,21.61,21.61,21.6,21.61,20925.0,10.9063,10.9063,10.9013,10.9063,20925.0
2005-07-18 11:30:00,21.61,21.62,21.61,21.62,55687.5,10.9063,10.9114,10.9063,10.9114,55687.5
2005-07-18 11:35:00,21.62,21.63,21.6,21.62,27675.0,10.9114,10.9164,10.9013,10.9114,27675.0
2005-07-18 11:40:00,21.63,21.67,21.62,21.67,38812.5,10.9164,10.9366,10.9114,10.9366,38812.5
2005-07-18 11:45:00,21.67,21.7,21.67,21.69,65475.0,10.9366,10.9518,10.9366,10.9467,65475.0
2005-07-18 11:50:00,21.69,21.69,21.65,21.65,27675.0,10.9467,10.9467,10.9265,10.9265,27675.0
2005-07-18 11:55:00,21.65,21.65,21.63,21.65,12150.0,10.9265,10.9265,10.9164,10.9265,12150.0
2005-07-18 12:00:00,21.65,21.65,21.63,21.63,28687.5,10.9265,10.9265,10.9164,10.9164,28687.5
2005-07-18 12:05:00,21.63,21.67,21.63,21.67,29362.5,10.9164,10.9366,10.9164,10.9366,29362.5
2005-07-18 12:10:00,21.67,21.68,21.67,21.67,14175.0,10.9366,10.9417,10.9366,10.9366,14175.0
2005-07-18 12:15:00,21.67,21.67,21.66,21.67,21937.5,10.9366,10.9366,10.9316,10.9366,21937.5
2005-07-18 12:20:00,21.67,21.72,21.67,21.69,31725.0,10.9366,10.9619,10.9366,10.9467,31725.0
2005-07-18 12:25:00,21.69,21.72,21.68,21.69,36450.0,10.9467,10.9619,10.9417,10.9467,36450.0
2005-07-18 12:30:00,21.7,21.71,21.68,21.7,40162.5,10.9518,10.9568,10.9417,10.9518,40162.5
2005-07-18 12:35:00,21.71,21.77,21.71,21.77,79650.0,10.9568,10.9871,10.9568,10.9871,79650.0
2005-07-18 12:40:00,21.77,21.77,21.74,21.74,39825.0,10.9871,10.9871,10.972,10.972,39825.0
2005-07-18 12:45:00,21.75,21.76,21.74,21.75,30037.5,10.977,10.9821,10.972,10.977,30037.5
2005-07-18 12:50:00,21.75,21.77,21.75,21.75,19575.0,10.977,10.9871,10.977,10.977,19575.0
2005-07-18 12:55:00,21.75,21.76,21.75,21.75,17887.5,10.977,10.9821,10.977,10.977,17887.5
2005-07-18 13:00:00,21.75,21.77,21.75,21.77,43875.0,10.977,10.9871,10.977,10.9871,43875.0
2005-07-18 13:05:00,21.77,21.78,21.76,21.76,24975.0,10.9871,10.9921,10.9821,10.9821,24975.0
2005-07-18 13:10:00,21.76,21.77,21.74,21.74,27337.5,10.9821,10.9871,10.972,10.972,27337.5
2005-07-18 13:15:00,21.74,21.76,21.74,21.75,32062.5,10.972,10.9821,10.972,10.977,32062.5
2005-07-18 13:20:00,21.75,21.75,21.74,21.75,20587.5,10.977,10.977,10.972,10.977,20587.5
2005-07-18 13:25:00,21.75,21.75,21.74,21.74,23287.5,10.977,10.977,10.972,10.972,23287.5
2005-07-18 13:30:00,21.74,21.75,21.73,21.74,27675.0,10.972,10.977,10.9669,10.972,27675.0
2005-07-18 13:35:00,21.74,21.77,21.74,21.76,52650.0,10.972,10.9871,10.972,10.9821,52650.0
2005-07-18 13:40:00,21.76,21.78,21.74,21.74,47925.0,10.9821,10.9921,10.972,10.972,47925.0
2005-07-18 13:45:00,21.74,21.76,21.69,21.7,32737.5,10.972,10.9821,10.9467,10.9518,32737.5
2005-07-18 13:50:00,21.69,21.69,21.67,21.68,27675.0,10.9467,10.9467,10.9366,10.9417,27675.0
2005-07-18 13:55:00,21.68,21.69,21.68,21.69,13500.0,10.9417,10.9467,10.9417,10.9467,13500.0
2005-07-18 14:00:00,21.69,21.7,21.69,21.69,26325.0,10.9467,10.9518,10.9467,10.9467,26325.0
2005-07-18 14:05:00,21.69,21.69,21.66,21.67,36112.5,10.9467,10.9467,10.9316,10.9366,36112.5
2005-07-18 14:10:00,21.67,21.67,21.67,21.67,30037.5,10.9366,10.9366,10.9366,10.9366,30037.5
2005-07-18 14:15:00,21.67,21.67,21.67,21.67,27000.0,10.9366,10.9366,10.9366,10.9366,27000.0
2005-07-18 14:20:00,21.67,21.68,21.67,21.68,16875.0,10.9366,10.9417,10.9366,10.9417,16875.0
2005-07-18 14:25:00,21.68,21.69,21.67,21.67,23625.0,10.9417,10.9467,10.9366,10.9366,23625.0
2005-07-18 14:30:00,21.67,21.69,21.67,21.69,23625.0,10.9366,10.9467,10.9366,10.9467,23625.0
2005-07-18 14:35:00,21.69,21.7,21.69,21.7,18562.5,10.9467,10.9518,10.9467,10.9518,18562.5
2005-07-18 14:40:00,21.7,21.72,21.7,21.72,36787.5,10.9518,10.9619,10.9518,10.9619,36787.5
2005-07-18 14:45:00,21.72,21.73,21.71,21.72,44887.5,10.9619,10.9669,10.9568,10.9619,44887.5
2005-07-18 14:50:00,21.72,21.73,21.71,21.71,90112.5,10.9619,10.9669,10.9568,10.9568,90112.5
2005-07-18 14:55:00,21.71,21.75,21.71,21.74,58387.5,10.9568,10.977,10.9568,10.972,58387.5
2005-07-18 15:00:00,21.75,21.75,21.67,21.7,47925.0,10.977,10.977,10.9366,10.9518,47925.0
2005-07-18 15:05:00,21.71,21.76,21.71,21.76,63112.5,10.9568,10.9821,10.9568,10.9821,63112.5
2005-07-18 15:10:00,21.76,21.79,21.76,21.79,82350.0,10.9821,10.9972,10.9821,10.9972,82350.0
2005-07-18 15:15:00,21.79,21.79,21.78,21.78,54337.5,10.9972,10.9972,10.9921,10.9921,54337.5
2005-07-18 15:20:00,21.79,21.81,21.78,21.81,96862.5,10.9972,11.0073,10.9921,11.0073,96862.5
2005-07-18 15:25:00,21.81,21.81,21.8,21.8,54675.0,11.0073,11.0073,11.0022,11.0022,54675.0
2005-07-18 15:30:00,21.8,21.8,21.76,21.77,53325.0,11.0022,11.0022,10.9821,10.9871,53325.0
2005-07-18 15:35:00,21.76,21.79,21.76,21.78,61762.5,10.9821,10.9972,10.9821,10.9921,61762.5
2005-07-18 15:40:00,21.79,21.8,21.79,21.79,56700.0,10.9972,11.0022,10.9972,10.9972,56700.0
2005-07-18 15:45:00,21.79,21.79,21.77,21.77,52312.5,10.9972,10.9972,10.9871,10.9871,52312.5
2005-07-18 15:50:00,21.77,21.77,21.75,21.75,76950.0,10.9871,10.9871,10.977,10.977,76950.0
2005-07-18 15:55:00,21.75,21.75,21.72,21.72,137025.0,10.977,10.977,10.9619,10.9619,137025.0
2005-07-19 09:30:00,21.7,21.83,21.7,21.73,79312.5,10.9518,11.0174,10.9518,10.9669,79312.5
2005-07-19 09:35:00,21.73,21.76,21.7,21.72,62100.0,10.9669,10.9821,10.9518,10.9619,62100.0
2005-07-19 09:40:00,21.73,21.8,21.7,21.7,67500.0,10.9669,11.0022,10.9518,10.9518,67500.0
2005-07-19 09:45:00,21.7,21.77,21.7,21.77,42525.0,10.9518,10.9871,10.9518,10.9871,42525.0
2005-07-19 09:50:00,21.77,21.84,21.75,21.83,37462.5,10.9871,11.0224,10.977,11.0174,37462.5
2005-07-19 09:55:00,21.83,21.84,21.81,21.84,26325.0,11.0174,11.0224,11.0073,11.0224,26325.0
2005-07-19 10:00:00,21.84,21.84,21.75,21.82,50287.5,11.0224,11.0224,10.977,11.0123,50287.5
2005-07-19 10:05:00,21.81,21.9,21.81,21.86,24637.5,11.0073,11.0527,11.0073,11.0325,24637.5
2005-07-19 10:10:00,21.87,21.93,21.85,21.91,28350.0,11.0376,11.0679,11.0275,11.0578,28350.0
2005-07-19 10:15:00,21.92,21.95,21.91,21.93,35775.0,11.0628,11.0779,11.0578,11.0679,35775.0
2005-07-19 10:20:00,21.93,21.97,21.92,21.96,22612.5,11.0679,11.088,11.0628,11.083,22612.5
2005-07-19 10:25:00,21.96,22.06,21.96,22.03,36787.5,11.083,11.1335,11.083,11.1183,36787.5
2005-07-19 10:30:00,22.02,22.05,22.01,22.04,29700.0,11.1133,11.1284,11.1082,11.1234,29700.0
2005-07-19 10:35:00,22.04,22.04,22.03,22.03,58387.5,11.1234,11.1234,11.1183,11.1183,58387.5
2005-07-19 10:40:00,22.03,22.03,22.01,22.03,29025.0,11.1183,11.1183,11.1082,11.1183,29025.0
2005-07-19 10:45:00,22.02,22.03,22.0,22.0,15187.5,11.1133,11.1183,11.1032,11.1032,15187.5
2005-07-19 10:50:00,22.0,22.0,21.96,21.97,32400.0,11.1032,11.1032,11.083,11.088,32400.0
2005-07-19 10:55:00,21.95,21.97,21.95,21.95,6075.0,11.0779,11.088,11.0779,11.0779,6075.0
2005-07-19 11:00:00,21.94,21.94,21.9,21.9,11475.0,11.0729,11.0729,11.0527,11.0527,11475.0
2005-07-19 11:05:00,21.9,21.9,21.88,21.89,24975.0,11.0527,11.0527,11.0426,11.0477,24975.0
2005-07-19 11:10:00,21.88,21.88,21.83,21.88,31050.0,11.0426,11.0426,11.0174,11.0426,31050.0
2005-07-19 11:15:00,21.87,21.88,21.83,21.83,20925.0,11.0376,11.0426,11.0174,11.0174,20925.0
2005-07-19 11:20:00,21.83,21.87,21.83,21.84,8775.0,11.0174,11.0376,11.0174,11.0224,8775.0
2005-07-19 11:25:00,21.85,21.85,21.84,21.85,5062.5,11.0275,11.0275,11.0224,11.0275,5062.5
2005-07-19 11:30:00,21.85,21.85,21.83,21.85,7087.5,11.0275,11.0275,11.0174,11.0275,7087.5
2005-07-19 11:35:00,21.85,21.88,21.85,21.88,11812.5,11.0275,11.0426,11.0275,11.0426,11812.5
2005-07-19 11:40:00,21.87,21.87,21.84,21.85,8775.0,11.0376,11.0376,11.0224,11.0275,8775.0
2005-07-19 11:45:00,21.86,21.86,21.8,21.81,39825.0,11.0325,11.0325,11.0022,11.0073,39825.0
2005-07-19 11:50:00,21.81,21.82,21.79,21.8,34425.0,11.0073,11.0123,10.9972,11.0022,34425.0
2005-07-19 11:55:00,21.8,21.81,21.78,21.81,23625.0,11.0022,11.0073,10.9921,11.0073,23625.0
2005-07-19 12:00:00,21.82,21.82,21.77,21.77,9112.5,11.0123,11.0123,10.9871,10.9871,9112.5
2005-07-19 12:05:00,21.77,21.78,21.76,21.77,13837.5,10.9871,10.9921,10.9821,10.9871,13837.5
2005-07-19 12:10:00,21.78,21.79,21.78,21.78,5062.5,10.9921,10.9972,10.9921,10.9921,5062.5
2005-07-19 12:15:00,21.78,21.78,21.77,21.77,7087.5,10.9921,10.9921,10.9871,10.9871,7087.5
2005-07-19 12:20:00,21.77,21.78,21.76,21.78,7087.5,10.9871,10.9921,10.9821,10.9921,7087.5
2005-07-19 12:25:00,21.78,21.79,21.77,21.77,8100.0,10.9921,10.9972,10.9871,10.9871,8100.0
2005-07-19 12:30:00,21.77,21.78,21.77,21.78,1687.5,10.9871,10.9921,10.9871,10.9921,1687.5
2005-07-19 12:35:00,21.78,21.8,21.78,21.8,8100.0,10.9921,11.0022,10.9921,11.0022,8100.0
2005-07-19 12:40:00,21.8,21.81,21.8,21.81,11137.5,11.0022,11.0073,11.0022,11.0073,11137.5
2005-07-19 12:45:00,21.8,21.83,21.8,21.83,3712.5,11.0022,11.0174,11.0022,11.0174,3712.5
2005-07-19 12:50:00,21.83,21.85,21.83,21.85,3375.0,11.0174,11.0275,11.0174,11.0275,3375.0
2005-07-19 12:55:00,21.86,21.89,21.85,21.88,20250.0,11.0325,11.0477,11.0275,11.0426,20250.0
2005-07-19 13:00:00,21.89,21.9,21.88,21.88,7762.5,11.0477,11.0527,11.0426,11.0426,7762.5
2005-07-19 13:05:00,21.88,21.89,21.88,21.89,7087.5,11.0426,11.0477,11.0426,11.0477,7087.5
2005-07-19 13:10:00,21.89,21.89,21.86,21.86,8775.0,11.0477,11.0477,11.0325,11.0325,8775.0
2005-07-19 13:15:00,21.86,21.88,21.86,21.86,11137.5,11.0325,11.0426,11.0325,11.0325,11137.5
2005-07-19 13:20:00,21.87,21.87,21.86,21.86,5400.0,11.0376,11.0376,11.0325,11.0325,5400.0
2005-07-19 13:25:00,21.86,21.86,21.84,21.86,14175.0,11.0325,11.0325,11.0224,11.0325,14175.0
2005-07-19 13:30:00,21.86,21.9,21.85,21.89,12487.5,11.0325,11.0527,11.0275,11.0477,12487.5
2005-07-19 13:35:00,21.9,21.9,21.86,21.86,6412.5,11.0527,11.0527,11.0325,11.0325,6412.5
2005-07-19 13:40:00,21.86,21.86,21.86,21.86,1012.5,11.0325,11.0325,11.0325,11.0325,1012.5
2005-07-19 13:45:00,21.85,21.85,21.83,21.83,7762.5,11.0275,11.0275,11.0174,11.0174,7762.5
2005-07-19 13:50:00,21.83,21.88,21.82,21.88,10800.0,11.0174,11.0426,11.0123,11.0426,10800.0
2005-07-19 13:55:00,21.87,21.87,21.81,21.82,10125.0,11.0376,11.0376,11.0073,11.0123,10125.0
2005-07-19 14:00:00,21.82,21.83,21.8,21.8,33412.5,11.0123,11.0174,11.0022,11.0022,33412.5
2005-07-19 14:05:00,21.8,21.81,21.79,21.8,20250.0,11.0022,11.0073,10.9972,11.0022,20250.0
2005-07-19 14:10:00,21.8,21.82,21.8,21.82,53325.0,11.0022,11.0123,11.0022,11.0123,53325.0
2005-07-19 14:15:00,21.82,21.85,21.82,21.83,37462.5,11.0123,11.0275,11.0123,11.0174,37462.5
2005-07-19 14:20:00,21.82,21.83,21.8,21.8,16875.0,11.0123,11.0174,11.0022,11.0022,16875.0
2005-07-19 14:25:00,21.81,21.83,21.8,21.83,8100.0,11.0073,11.0174,11.0022,11.0174,8100.0
2005-07-19 14:30:00,21.83,21.85,21.83,21.84,14175.0,11.0174,11.0275,11.0174,11.0224,14175.0
2005-07-19 14:35:00,21.83,21.83,21.81,21.81,11137.5,11.0174,11.0174,11.0073,11.0073,11137.5
2005-07-19 14:40:00,21.81,21.82,21.81,21.81,12825.0,11.0073,11.0123,11.0073,11.0073,12825.0
2005-07-19 14:45:00,21.81,21.83,21.81,21.81,11475.0,11.0073,11.0174,11.0073,11.0073,11475.0
2005-07-19 14:50:00,21.81,21.81,21.78,21.79,10462.5,11.0073,11.0073,10.9921,10.9972,10462.5
2005-07-19 14:55:00,21.8,21.81,21.78,21.79,15862.5,11.0022,11.0073,10.9921,10.9972,15862.5
2005-07-19 15:00:00,21.79,21.81,21.75,21.77,61087.5,10.9972,11.0073,10.977,10.9871,61087.5
2005-07-19 15:05:00,21.77,21.77,21.76,21.77,22275.0,10.9871,10.9871,10.9821,10.9871,22275.0
2005-07-19 15:10:00,21.77,21.77,21.77,21.77,117450.0,10.9871,10.9871,10.9871,10.9871,117450.0
2005-07-19 15:15:00,21.77,21.77,21.74,21.76,20925.0,10.9871,10.9871,10.972,10.9821,20925.0
2005-07-19 15:20:00,21.76,21.78,21.75,21.75,30375.0,10.9821,10.9921,10.977,10.977,30375.0
2005-07-19 15:25:00,21.75,21.76,21.72,21.75,61087.5,10.977,10.9821,10.9619,10.977,61087.5
2005-07-19 15:30:00,21.75,21.77,21.75,21.77,79312.5,10.977,10.9871,10.977,10.9871,79312.5
2005-07-19 15:35:00,21.77,21.85,21.76,21.83,77625.0,10.9871,11.0275,10.9821,11.0174,77625.0
2005-07-19 15:40:00,21.83,21.83,21.79,21.8,24300.0,11.0174,11.0174,10.9972,11.0022,24300.0
2005-07-19 15:45:00,21.8,21.8,21.78,21.79,21600.0,11.0022,11.0022,10.9921,10.9972,21600.0
2005-07-19 15:50:00,21.8,21.8,21.77,21.77,47587.5,11.0022,11.0022,10.9871,10.9871,47587.5
2005-07-19 15:55:00,21.77,21.78,21.75,21.75,76950.0,10.9871,10.9921,10.977,10.977,76950.0
2005-07-20 09:30:00,21.77,21.77,21.63,21.72,113400.0,10.9871,10.9871,10.9164,10.9619,113400.0
2005-07-20 09:35:00,21.67,21.74,21.65,21.71,33412.5,10.9366,10.972,10.9265,10.9568,33412.5
2005-07-20 09:40:00,21.7,21.75,21.68,21.69,42525.0,10.9518,10.977,10.9417,10.9467,42525.0
2005-07-20 09:45:00,21.69,21.73,21.69,21.72,44212.5,10.9467,10.9669,10.9467,10.9619,44212.5
2005-07-20 09:50:00,21.73,21.86,21.71,21.86,57037.5,10.9669,11.0325,10.9568,11.0325,57037.5
2005-07-20 09:55:00,21.85,21.9,21.84,21.87,38812.5,11.0275,11.0527,11.0224,11.0376,38812.5
2005-07-20 10:00:00,21.88,21.88,21.75,21.8,62437.5,11.0426,11.0426,10.977,11.0022,62437.5
2005-07-20 10:05:00,21.8,21.84,21.77,21.82,25312.5,11.0022,11.0224,10.9871,11.0123,25312.5
2005-07-20 10:10:00,21.81,21.82,21.73,21.73,32062.5,11.0073,11.0123,10.9669,10.9669,32062.5
2005-07-20 10:15:00,21.73,21.76,21.71,21.71,26662.5,10.9669,10.9821,10.9568,10.9568,26662.5
2005-07-20 10:20:00,21.72,21.77,21.72,21.74,17550.0,10.9619,10.9871,10.9619,10.972,17550.0
2005-07-20 10:25:00,21.75,21.77,21.74,21.76,6412.5,10.977,10.9871,10.972,10.9821,6412.5
2005-07-20 10:30:00,21.75,21.88,21.75,21.8,47250.0,10.977,11.0426,10.977,11.0022,47250.0
2005-07-20 10:35:00,21.81,21.85,21.8,21.81,5737.5,11.0073,11.0275,11.0022,11.0073,5737.5
2005-07-20 10:40:00,21.8,21.82,21.8,21.81,27337.5,11.0022,11.0123,11.0022,11.0073,27337.5
2005-07-20 10:45:00,21.81,21.81,21.74,21.74,23287.5,11.0073,11.0073,10.972,10.972,23287.5
2005-07-20 10:50:00,21.75,21.79,21.75,21.79,18562.5,10.977,10.9972,10.977,10.9972,18562.5
2005-07-20 10:55:00,21.78,21.81,21.78,21.81,15187.5,10.9921,11.0073,10.9921,11.0073,15187.5
2005-07-20 11:00:00,21.81,21.82,21.8,21.8,19237.5,11.0073,11.0123,11.0022,11.0022,19237.5
2005-07-20 11:05:00,21.8,21.83,21.8,21.83,38812.5,11.0022,11.0174,11.0022,11.0174,38812.5
2005-07-20 11:10:00,21.82,21.84,21.81,21.84,18562.5,11.0123,11.0224,11.0073,11.0224,18562.5
2005-07-20 11:15:00,21.84,21.9,21.84,21.89,40500.0,11.0224,11.0527,11.0224,11.0477,40500.0
2005-07-20 11:20:00,21.88,21.88,21.84,21.85,6750.0,11.0426,11.0426,11.0224,11.0275,6750.0
2005-07-20 11:25:00,21.85,21.9,21.85,21.9,7425.0,11.0275,11.0527,11.0275,11.0527,7425.0
2005-07-20 11:30:00,21.89,21.93,21.87,21.93,18900.0,11.0477,11.0679,11.0376,11.0679,18900.0
2005-07-20 11:35:00,21.92,21.93,21.9,21.9,45225.0,11.0628,11.0679,11.0527,11.0527,45225.0
2005-07-20 11:40:00,21.9,21.92,21.9,21.92,7087.5,11.0527,11.0628,11.0527,11.0628,7087.5
2005-07-20 11:45:00,21.92,21.92,21.89,21.9,24637.5,11.0628,11.0628,11.0477,11.0527,24637.5
2005-07-20 11:50:00,21.91,21.91,21.91,21.91,12825.0,11.0578,11.0578,11.0578,11.0578,12825.0
2005-07-20 11:55:00,21.91,21.92,21.91,21.91,10462.5,11.0578,11.0628,11.0578,11.0578,10462.5
2005-07-20 12:00:00,21.9,21.91,21.86,21.87,3712.5,11.0527,11.0578,11.0325,11.0376,3712.5
2005-07-20 12:05:00,21.85,21.86,21.83,21.83,9112.5,11.0275,11.0325,11.0174,11.0174,9112.5
2005-07-20 12:10:00,21.84,21.84,21.81,21.81,2362.5,11.0224,11.0224,11.0073,11.0073,2362.5
2005-07-20 12:15:00,21.81,21.82,21.81,21.81,3375.0,11.0073,11.0123,11.0073,11.0073,3375.0
2005-07-20 12:20:00,21.85,21.85,21.83,21.85,4387.5,11.0275,11.0275,11.0174,11.0275,4387.5
2005-07-20 12:25:00,21.85,21.87,21.84,21.86,15525.0,11.0275,11.0376,11.0224,11.0325,15525.0
2005-07-20 12:30:00,21.86,21.9,21.86,21.9,7762.5,11.0325,11.0527,11.0325,11.0527,7762.5
2005-07-20 12:35:00,21.88,21.9,21.83,21.84,12825.0,11.0426,11.0527,11.0174,11.0224,12825.0
2005-07-20 12:40:00,21.85,21.87,21.84,21.85,6750.0,11.0275,11.0376,11.0224,11.0275,6750.0
2005-07-20 12:45:00,21.85,21.86,21.85,21.85,1350.0,11.0275,11.0325,11.0275,11.0275,1350.0
2005-07-20 12:50:00,21.85,21.85,21.85,21.85,3375.0,11.0275,11.0275,11.0275,11.0275,3375.0
2005-07-20 12:55:00,21.85,21.9,21.85,21.88,11812.5,11.0275,11.0527,11.0275,11.0426,11812.5
2005-07-20 13:00:00,21.88,21.88,21.85,21.86,4050.0,11.0426,11.0426,11.0275,11.0325,4050.0
2005-07-20 13:05:00,21.85,21.86,21.83,21.85,10125.0,11.0275,11.0325,11.0174,11.0275,10125.0
2005-07-20 13:10:00,21.85,21.85,21.84,21.85,4387.5,11.0275,11.0275,11.0224,11.0275,4387.5
2005-07-20 13:15:00,21.86,21.93,21.86,21.93,134325.0,11.0325,11.0679,11.0325,11.0679,134325.0
2005-07-20 13:20:00,21.93,21.93,21.91,21.91,67162.5,11.0679,11.0679,11.0578,11.0578,67162.5
2005-07-20 13:25:00,21.92,21.93,21.92,21.93,42187.5,11.0628,11.0679,11.0628,11.0679,42187.5
2005-07-20 13:30:00,21.92,21.93,21.91,21.91,92475.0,11.0628,11.0679,11.0578,11.0578,92475.0
2005-07-20 13:35:00,21.91,21.93,21.91,21.91,46912.5,11.0578,11.0679,11.0578,11.0578,46912.5
2005-07-20 13:40:00,21.9,21.9,21.87,21.87,11475.0,11.0527,11.0527,11.0376,11.0376,11475.0
2005-07-20 13:45:00,21.87,21.91,21.86,21.9,27337.5,11.0376,11.0578,11.0325,11.0527,27337.5
2005-07-20 13:50:00,21.89,21.92,21.89,21.9,6412.5,11.0477,11.0628,11.0477,11.0527,6412.5
2005-07-20 13:55:00,21.91,21.92,21.9,21.92,8437.5,11.0578,11.0628,11.0527,11.0628,8437.5
2005-07-20 14:00:00,21.91,21.92,21.91,21.91,11812.5,11.0578,11.0628,11.0578,11.0578,11812.5
2005-07-20 14:05:00,21.91,21.93,21.9,21.93,13162.5,11.0578,11.0679,11.0527,11.0679,13162.5
2005-07-20 14:10:00,21.93,21.95,21.92,21.93,12150.0,11.0679,11.0779,11.0628,11.0679,12150.0
2005-07-20 14:15:00,21.91,21.94,21.91,21.93,15187.5,11.0578,11.0729,11.0578,11.0679,15187.5
2005-07-20 14:20:00,21.94,21.95,21.93,21.94,13837.5,11.0729,11.0779,11.0679,11.0729,13837.5
2005-07-20 14:25:00,21.94,21.98,21.93,21.96,24637.5,11.0729,11.0931,11.0679,11.083,24637.5
2005-07-20 14:30:00,21.96,22.0,21.94,21.95,29025.0,11.083,11.1032,11.0729,11.0779,29025.0
2005-07-20 14:35:00,21.94,21.97,21.93,21.96,34087.5,11.0729,11.088,11.0679,11.083,34087.5
2005-07-20 14:40:00,21.96,21.96,21.91,21.94,45900.0,11.083,11.083,11.0578,11.0729,45900.0
2005-07-20 14:45:00,21.95,21.96,21.95,21.95,41850.0,11.0779,11.083,11.0779,11.0779,41850.0
2005-07-20 14:50:00,21.95,21.96,21.91,21.91,31725.0,11.0779,11.083,11.0578,11.0578,31725.0
2005-07-20 14:55:00,21.92,21.99,21.92,21.97,50287.5,11.0628,11.0981,11.0628,11.088,50287.5
2005-07-20 15:00:00,21.97,21.99,21.95,21.96,25312.5,11.088,11.0981,11.0779,11.083,25312.5
2005-07-20 15:05:00,21.96,22.02,21.96,22.01,27675.0,11.083,11.1133,11.083,11.1082,27675.0
2005-07-20 15:10:00,22.01,22.03,22.01,22.03,18225.0,11.1082,11.1183,11.1082,11.1183,18225.0
2005-07-20 15:15:00,22.02,22.03,22.02,22.02,18225.0,11.1133,11.1183,11.1133,11.1133,18225.0
2005-07-20 15:20:00,22.02,22.03,22.0,22.01,9112.5,11.1133,11.1183,11.1032,11.1082,9112.5
2005-07-20 15:25:00,22.01,22.04,22.0,22.01,28012.5,11.1082,11.1234,11.1032,11.1082,28012.5
2005-07-20 15:30:00,22.01,22.07,22.01,22.03,44212.5,11.1082,11.1385,11.1082,11.1183,44212.5
2005-07-20 15:35:00,22.02,22.05,21.99,22.05,24300.0,11.1133,11.1284,11.0981,11.1284,24300.0
2005-07-20 15:40:00,22.05,22.16,22.05,22.13,98212.5,11.1284,11.1839,11.1284,11.1688,98212.5
2005-07-20 15:45:00,22.13,22.13,22.11,22.11,36450.0,11.1688,11.1688,11.1587,11.1587,36450.0
2005-07-20 15:50:00,22.12,22.15,22.11,22.12,95175.0,11.1637,11.1789,11.1587,11.1637,95175.0
2005-07-20 15:55:00,22.12,22.16,22.12,22.16,158287.5,11.1637,11.1839,11.1637,11.1839,158287.5
2005-07-21 09:30:00,22.04,22.04,21.9,21.97,140062.5,11.1234,11.1234,11.0527,11.088,140062.5
2005-07-21 09:35:00,21.94,22.03,21.94,22.03,79650.0,11.0729,11.1183,11.0729,11.1183,79650.0
2005-07-21 09:40:00,22.02,22.03,21.93,21.99,71212.5,11.1133,11.1183,11.0679,11.0981,71212.5
2005-07-21 09:45:00,21.99,22.0,21.96,22.0,50287.5,11.0981,11.1032,11.083,11.1032,50287.5
2005-07-21 09:50:00,22.01,22.06,22.0,22.05,78637.5,11.1082,11.1335,11.1032,11.1284,78637.5
2005-07-21 09:55:00,22.07,22.19,22.04,22.19,93825.0,11.1385,11.1991,11.1234,11.1991,93825.0
2005-07-21 10:00:00,22.2,22.2,22.13,22.13,109687.5,11.2041,11.2041,11.1688,11.1688,109687.5
2005-07-21 10:05:00,22.13,22.13,22.03,22.04,70875.0,11.1688,11.1688,11.1183,11.1234,70875.0
2005-07-21 10:10:00,22.04,22.06,22.03,22.04,52650.0,11.1234,11.1335,11.1183,11.1234,52650.0
2005-07-21 10:15:00,22.04,22.04,21.96,21.96,69187.5,11.1234,11.1234,11.083,11.083,69187.5
2005-07-21 10:20:00,21.96,22.04,21.94,22.04,27675.0,11.083,11.1234,11.0729,11.1234,27675.0
2005-07-21 10:25:00,22.04,22.11,22.02,22.09,39150.0,11.1234,11.1587,11.1133,11.1486,39150.0
2005-07-21 10:30:00,22.1,22.12,22.07,22.11,41175.0,11.1536,11.1637,11.1385,11.1587,41175.0
2005-07-21 10:35:00,22.11,22.12,22.04,22.05,67837.5,11.1587,11.1637,11.1234,11.1284,67837.5
2005-07-21 10:40:00,22.04,22.04,21.96,22.04,38812.5,11.1234,11.1234,11.083,11.1234,38812.5
2005-07-21 10:45:00,22.05,22.08,22.04,22.06,28012.5,11.1284,11.1436,11.1234,11.1335,28012.5
2005-07-21 10:50:00,22.08,22.13,22.07,22.13,51300.0,11.1436,11.1688,11.1385,11.1688,51300.0
2005-07-21 10:55:00,22.12,22.13,22.12,22.13,31725.0,11.1637,11.1688,11.1637,11.1688,31725.0
2005-07-21 11:00:00,22.13,22.14,22.12,22.13,65475.0,11.1688,11.1738,11.1637,11.1688,65475.0
2005-07-21 11:05:00,22.13,22.15,22.12,22.15,24975.0,11.1688,11.1789,11.1637,11.1789,24975.0
2005-07-21 11:10:00,22.15,22.18,22.15,22.17,58050.0,11.1789,11.194,11.1789,11.189,58050.0
2005-07-21 11:15:00,22.17,22.17,22.14,22.14,45225.0,11.189,11.189,11.1738,11.1738,45225.0
2005-07-21 11:20:00,22.13,22.13,22.1,22.12,50962.5,11.1688,11.1688,11.1536,11.1637,50962.5
2005-07-21 11:25:00,22.11,22.11,22.07,22.09,27000.0,11.1587,11.1587,11.1385,11.1486,27000.0
2005-07-21 11:30:00,22.09,22.12,22.08,22.11,27675.0,11.1486,11.1637,11.1436,11.1587,27675.0
2005-07-21 11:35:00,22.11,22.11,22.09,22.11,43537.5,11.1587,11.1587,11.1486,11.1587,43537.5
2005-07-21 11:40:00,22.11,22.15,22.1,22.15,25987.5,11.1587,11.1789,11.1536,11.1789,25987.5
2005-07-21 11:45:00,22.15,22.22,22.15,22.21,27675.0,11.1789,11.2142,11.1789,11.2092,27675.0
2005-07-21 11:50:00,22.21,22.22,22.2,22.2,32400.0,11.2092,11.2142,11.2041,11.2041,32400.0
2005-07-21 11:55:00,22.2,22.2,22.18,22.2,42862.5,11.2041,11.2041,11.194,11.2041,42862.5
2005-07-21 12:00:00,22.19,22.2,22.19,22.2,43200.0,11.1991,11.2041,11.1991,11.2041,43200.0
2005-07-21 12:05:00,22.2,22.22,22.2,22.21,17887.5,11.2041,11.2142,11.2041,11.2092,17887.5
2005-07-21 12:10:00,22.21,22.23,22.21,22.23,80662.5,11.2092,11.2193,11.2092,11.2193,80662.5
2005-07-21 12:15:00,22.23,22.28,22.23,22.28,45225.0,11.2193,11.2445,11.2193,11.2445,45225.0
2005-07-21 12:20:00,22.28,22.28,22.27,22.27,85050.0,11.2445,11.2445,11.2394,11.2394,85050.0
2005-07-21 12:25:00,22.27,22.29,22.27,22.28,25312.5,11.2394,11.2495,11.2394,11.2445,25312.5
2005-07-21 12:30:00,22.29,22.41,22.29,22.4,84037.5,11.2495,11.3101,11.2495,11.3051,84037.5
2005-07-21 12:35:00,22.4,22.43,22.37,22.39,133312.5,11.3051,11.3202,11.2899,11.3,133312.5
2005-07-21 12:40:00,22.38,22.41,22.37,22.4,75937.5,11.295,11.3101,11.2899,11.3051,75937.5
2005-07-21 12:45:00,22.41,22.44,22.4,22.43,46575.0,11.3101,11.3252,11.3051,11.3202,46575.0
2005-07-21 12:50:00,22.41,22.46,22.41,22.43,60412.5,11.3101,11.3353,11.3101,11.3202,60412.5
2005-07-21 12:55:00,22.43,22.44,22.42,22.43,14850.0,11.3202,11.3252,11.3151,11.3202,14850.0
2005-07-21 13:00:00,22.43,22.49,22.43,22.48,32400.0,11.3202,11.3505,11.3202,11.3454,32400.0
2005-07-21 13:05:00,22.47,22.49,22.47,22.47,53325.0,11.3404,11.3505,11.3404,11.3404,53325.0
2005-07-21 13:10:00,22.47,22.49,22.41,22.44,63450.0,11.3404,11.3505,11.3101,11.3252,63450.0
2005-07-21 13:15:00,22.44,22.44,22.4,22.42,12487.5,11.3252,11.3252,11.3051,11.3151,12487.5
2005-07-21 13:20:00,22.42,22.44,22.42,22.43,27000.0,11.3151,11.3252,11.3151,11.3202,27000.0
2005-07-21 13:25:00,22.44,22.44,22.43,22.43,16537.5,11.3252,11.3252,11.3202,11.3202,16537.5
2005-07-21 13:30:00,22.43,22.47,22.43,22.45,40500.0,11.3202,11.3404,11.3202,11.3303,40500.0
2005-07-21 13:35:00,22.45,22.45,22.34,22.36,75937.5,11.3303,11.3303,11.2748,11.2849,75937.5
2005-07-21 13:40:00,22.37,22.4,22.36,22.39,37462.5,11.2899,11.3051,11.2849,11.3,37462.5
2005-07-21 13:45:00,22.39,22.41,22.36,22.37,51300.0,11.3,11.3101,11.2849,11.2899,51300.0
2005-07-21 13:50:00,22.36,22.37,22.33,22.34,23962.5,11.2849,11.2899,11.2697,11.2748,23962.5
2005-07-21 13:55:00,22.34,22.35,22.34,22.35,23287.5,11.2748,11.2798,11.2748,11.2798,23287.5
2005-07-21 14:00:00,22.35,22.36,22.26,22.31,78637.5,11.2798,11.2849,11.2344,11.2596,78637.5
2005-07-21 14:05:00,22.29,22.29,22.21,22.25,105637.5,11.2495,11.2495,11.2092,11.2294,105637.5
2005-07-21 14:10:00,22.26,22.28,22.22,22.28,44550.0,11.2344,11.2445,11.2142,11.2445,44550.0
2005-07-21 14:15:00,22.29,22.32,22.29,22.31,36112.5,11.2495,11.2647,11.2495,11.2596,36112.5
2005-07-21 14:20:00,22.31,22.31,22.21,22.23,67837.5,11.2596,11.2596,11.2092,11.2193,67837.5
2005-07-21 14:25:00,22.23,22.23,22.06,22.08,153562.5,11.2193,11.2193,11.1335,11.1436,153562.5
2005-07-21 14:30:00,22.07,22.17,22.07,22.17,62437.5,11.1385,11.189,11.1385,11.189,62437.5
2005-07-21 14:35:00,22.17,22.23,22.16,22.22,34087.5,11.189,11.2193,11.1839,11.2142,34087.5
2005-07-21 14:40:00,22.22,22.28,22.22,22.27,64800.0,11.2142,11.2445,11.2142,11.2394,64800.0
2005-07-21 14:45:00,22.27,22.27,22.24,22.25,39487.5,11.2394,11.2394,11.2243,11.2294,39487.5
2005-07-21 14:50:00,22.24,22.26,22.18,22.2,68850.0,11.2243,11.2344,11.194,11.2041,68850.0
2005-07-21 14:55:00,22.19,22.23,22.14,22.19,49612.5,11.1991,11.2193,11.1738,11.1991,49612.5
2005-07-21 15:00:00,22.19,22.25,22.19,22.24,40500.0,11.1991,11.2294,11.1991,11.2243,40500.0
2005-07-21 15:05:00,22.25,22.25,22.23,22.24,34087.5,11.2294,11.2294,11.2193,11.2243,34087.5
2005-07-21 15:10:00,22.23,22.33,22.23,22.33,50625.0,11.2193,11.2697,11.2193,11.2697,50625.0
2005-07-21 15:15:00,22.32,22.33,22.3,22.31,46237.5,11.2647,11.2697,11.2546,11.2596,46237.5
2005-07-21 15:20:00,22.31,22.31,22.3,22.31,40162.5,11.2596,11.2596,11.2546,11.2596,40162.5
2005-07-21 15:25:00,22.3,22.35,22.3,22.34,53325.0,11.2546,11.2798,11.2546,11.2748,53325.0
2005-07-21 15:30:00,22.34,22.35,22.29,22.3,71212.5,11.2748,11.2798,11.2495,11.2546,71212.5
2005-07-21 15:35:00,22.3,22.3,22.27,22.27,42862.5,11.2546,11.2546,11.2394,11.2394,42862.5
2005-07-21 15:40:00,22.27,22.33,22.27,22.29,67500.0,11.2394,11.2697,11.2394,11.2495,67500.0
2005-07-21 15:45:00,22.29,22.29,22.27,22.29,59062.5,11.2495,11.2495,11.2394,11.2495,59062.5
2005-07-21 15:50:00,22.29,22.32,22.28,22.29,72900.0,11.2495,11.2647,11.2445,11.2495,72900.0
2005-07-21 15:55:00,22.29,22.36,22.28,22.36,210262.5,11.2495,11.2849,11.2445,11.2849,210262.5
2005-07-22 09:30:00,22.45,22.7,22.45,22.69,236587.5,11.3303,11.4565,11.3303,11.4514,236587.5
2005-07-22 09:35:00,22.69,22.7,22.63,22.63,89775.0,11.4514,11.4565,11.4211,11.4211,89775.0
2005-07-22 09:40:00,22.63,22.64,22.56,22.6,106312.5,11.4211,11.4262,11.3858,11.406,106312.5
2005-07-22 09:45:00,22.6,22.61,22.56,22.58,37800.0,11.406,11.411,11.3858,11.3959,37800.0
2005-07-22 09:50:00,22.58,22.58,22.5,22.5,52987.5,11.3959,11.3959,11.3555,11.3555,52987.5
2005-07-22 09:55:00,22.5,22.5,22.43,22.46,32400.0,11.3555,11.3555,11.3202,11.3353,32400.0
2005-07-22 10:00:00,22.47,22.61,22.47,22.49,157612.5,11.3404,11.411,11.3404,11.3505,157612.5
2005-07-22 10:05:00,22.49,22.49,22.46,22.46,81675.0,11.3505,11.3505,11.3353,11.3353,81675.0
2005-07-22 10:10:00,22.46,22.54,22.46,22.52,125212.5,11.3353,11.3757,11.3353,11.3656,125212.5
2005-07-22 10:15:00,22.53,22.55,22.53,22.54,18900.0,11.3707,11.3808,11.3707,11.3757,18900.0
2005-07-22 10:20:00,22.53,22.55,22.53,22.53,35100.0,11.3707,11.3808,11.3707,11.3707,35100.0
2005-07-22 10:25:00,22.52,22.53,22.51,22.51,18225.0,11.3656,11.3707,11.3606,11.3606,18225.0
2005-07-22 10:30:00,22.51,22.51,22.45,22.45,145462.5,11.3606,11.3606,11.3303,11.3303,145462.5
2005-07-22 10:35:00,22.46,22.46,22.43,22.43,29025.0,11.3353,11.3353,11.3202,11.3202,29025.0
2005-07-22 10:40:00,22.43,22.43,22.31,22.31,68512.5,11.3202,11.3202,11.2596,11.2596,68512.5
2005-07-22 10:45:00,22.3,22.35,22.25,22.33,83362.5,11.2546,11.2798,11.2294,11.2697,83362.5
2005-07-22 10:50:00,22.31,22.32,22.31,22.32,16875.0,11.2596,11.2647,11.2596,11.2647,16875.0
2005-07-22 10:55:00,22.32,22.4,22.32,22.35,73575.0,11.2647,11.3051,11.2647,11.2798,73575.0
2005-07-22 11:00:00,22.35,22.39,22.33,22.38,21937.5,11.2798,11.3,11.2697,11.295,21937.5
2005-07-22 11:05:00,22.36,22.4,22.35,22.39,26325.0,11.2849,11.3051,11.2798,11.3,26325.0
2005-07-22 11:10:00,22.39,22.41,22.34,22.39,17887.5,11.3,11.3101,11.2748,11.3,17887.5
2005-07-22 11:15:00,22.4,22.44,22.4,22.41,11137.5,11.3051,11.3252,11.3051,11.3101,11137.5
2005-07-22 11:20:00,22.4,22.41,22.37,22.37,27337.5,11.3051,11.3101,11.2899,11.2899,27337.5
2005-07-22 11:25:00,22.37,22.41,22.36,22.39,10125.0,11.2899,11.3101,11.2849,11.3,10125.0
2005-07-22 11:30:00,22.39,22.42,22.37,22.37,28012.5,11.3,11.3151,11.2899,11.2899,28012.5
2005-07-22 11:35:00,22.37,22.37,22.35,22.35,23287.5,11.2899,11.2899,11.2798,11.2798,23287.5
2005-07-22 11:40:00,22.36,22.37,22.36,22.36,20587.5,11.2849,11.2899,11.2849,11.2849,20587.5
2005-07-22 11:45:00,22.36,22.36,22.36,22.36,10800.0,11.2849,11.2849,11.2849,11.2849,10800.0
2005-07-22 11:50:00,22.36,22.36,22.36,22.36,4725.0,11.2849,11.2849,11.2849,11.2849,4725.0
2005-07-22 11:55:00,22.36,22.36,22.34,22.35,22612.5,11.2849,11.2849,11.2748,11.2798,22612.5
2005-07-22 12:00:00,22.36,22.36,22.32,22.32,70537.5,11.2849,11.2849,11.2647,11.2647,70537.5
2005-07-22 12:05:00,22.33,22.36,22.32,22.34,14512.5,11.2697,11.2849,11.2647,11.2748,14512.5
2005-07-22 12:10:00,22.34,22.36,22.31,22.34,39487.5,11.2748,11.2849,11.2596,11.2748,39487.5
2005-07-22 12:15:00,22.35,22.36,22.34,22.35,112050.0,11.2798,11.2849,11.2748,11.2798,112050.0
2005-07-22 12:20:00,22.34,22.34,22.31,22.31,8100.0,11.2748,11.2748,11.2596,11.2596,8100.0
2005-07-22 12:25:00,22.32,22.33,22.3,22.3,27000.0,11.2647,11.2697,11.2546,11.2546,27000.0
2005-07-22 12:30:00,22.3,22.3,22.3,22.3,8775.0,11.2546,11.2546,11.2546,11.2546,8775.0
2005-07-22 12:35:00,22.3,22.3,22.28,22.3,28350.0,11.2546,11.2546,11.2445,11.2546,28350.0
2005-07-22 12:40:00,22.3,22.3,22.28,22.28,11137.5,11.2546,11.2546,11.2445,11.2445,11137.5
2005-07-22 12:45:00,22.28,22.3,22.23,22.27,34425.0,11.2445,11.2546,11.2193,11.2394,34425.0
2005-07-22 12:50:00,22.27,22.28,22.27,22.27,4387.5,11.2394,11.2445,11.2394,11.2394,4387.5
2005-07-22 12:55:00,22.27,22.28,22.26,22.27,11812.5,11.2394,11.2445,11.2344,11.2394,11812.5
2005-07-22 13:00:00,22.27,22.27,22.25,22.25,7425.0,11.2394,11.2394,11.2294,11.2294,7425.0
2005-07-22 13:05:00,22.25,22.25,22.22,22.23,12150.0,11.2294,11.2294,11.2142,11.2193,12150.0
2005-07-22 13:10:00,22.24,22.25,22.24,22.25,9787.5,11.2243,11.2294,11.2243,11.2294,9787.5
2005-07-22 13:15:00,22.25,22.28,22.24,22.28,33750.0,11.2294,11.2445,11.2243,11.2445,33750.0
2005-07-22 13:20:00,22.28,22.31,22.28,22.31,3037.5,11.2445,11.2596,11.2445,11.2596,3037.5
2005-07-22 13:25:00,22.31,22.33,22.3,22.3,5062.5,11.2596,11.2697,11.2546,11.2546,5062.5
2005-07-22 13:30:00,22.31,22.31,22.29,22.3,23962.5,11.2596,11.2596,11.2495,11.2546,23962.5
2005-07-22 13:35:00,22.3,22.3,22.29,22.3,20925.0,11.2546,11.2546,11.2495,11.2546,20925.0
2005-07-22 13:40:00,22.29,22.3,22.29,22.3,7087.5,11.2495,11.2546,11.2495,11.2546,7087.5
2005-07-22 13:45:00,22.29,22.3,22.29,22.3,19575.0,11.2495,11.2546,11.2495,11.2546,19575.0
2005-07-22 13:50:00,22.3,22.3,22.28,22.28,18900.0,11.2546,11.2546,11.2445,11.2445,18900.0
2005-07-22 13:55:00,22.28,22.28,22.27,22.27,4725.0,11.2445,11.2445,11.2394,11.2394,4725.0
2005-07-22 14:00:00,22.27,22.28,22.24,22.24,10800.0,11.2394,11.2445,11.2243,11.2243,10800.0
2005-07-22 14:05:00,22.23,22.25,22.22,22.22,21262.5,11.2193,11.2294,11.2142,11.2142,21262.5
2005-07-22 14:10:00,22.23,22.24,22.21,22.21,37462.5,11.2193,11.2243,11.2092,11.2092,37462.5
2005-07-22 14:15:00,22.22,22.25,22.22,22.25,9112.5,11.2142,11.2294,11.2142,11.2294,9112.5
2005-07-22 14:20:00,22.25,22.25,22.22,22.24,8437.5,11.2294,11.2294,11.2142,11.2243,8437.5
2005-07-22 14:25:00,22.24,22.24,22.19,22.19,24975.0,11.2243,11.2243,11.1991,11.1991,24975.0
2005-07-22 14:30:00,22.2,22.2,22.14,22.19,59062.5,11.2041,11.2041,11.1738,11.1991,59062.5
2005-07-22 14:35:00,22.19,22.23,22.18,22.23,38475.0,11.1991,11.2193,11.194,11.2193,38475.0
2005-07-22 14:40:00,22.24,22.3,22.23,22.3,42525.0,11.2243,11.2546,11.2193,11.2546,42525.0
2005-07-22 14:45:00,22.3,22.34,22.28,22.34,57375.0,11.2546,11.2748,11.2445,11.2748,57375.0
2005-07-22 14:50:00,22.35,22.38,22.33,22.37,25650.0,11.2798,11.295,11.2697,11.2899,25650.0
2005-07-22 14:55:00,22.36,22.41,22.36,22.4,126900.0,11.2849,11.3101,11.2849,11.3051,126900.0
2005-07-22 15:00:00,22.4,22.43,22.39,22.41,55012.5,11.3051,11.3202,11.3,11.3101,55012.5
2005-07-22 15:05:00,22.4,22.42,22.4,22.41,45900.0,11.3051,11.3151,11.3051,11.3101,45900.0
2005-07-22 15:10:00,22.41,22.42,22.39,22.39,42525.0,11.3101,11.3151,11.3,11.3,42525.0
2005-07-22 15:15:00,22.4,22.41,22.4,22.41,23287.5,11.3051,11.3101,11.3051,11.3101,23287.5
2005-07-22 15:20:00,22.41,22.42,22.41,22.42,25650.0,11.3101,11.3151,11.3101,11.3151,25650.0
2005-07-22 15:25:00,22.41,22.45,22.41,22.44,27675.0,11.3101,11.3303,11.3101,11.3252,27675.0
2005-07-22 15:30:00,22.45,22.46,22.41,22.43,21262.5,11.3303,11.3353,11.3101,11.3202,21262.5
2005-07-22 15:35:00,22.43,22.45,22.41,22.42,26662.5,11.3202,11.3303,11.3101,11.3151,26662.5
2005-07-22 15:40:00,22.42,22.45,22.41,22.42,42187.5,11.3151,11.3303,11.3101,11.3151,42187.5
2005-07-22 15:45:00,22.43,22.49,22.43,22.47,29362.5,11.3202,11.3505,11.3202,11.3404,29362.5
2005-07-22 15:50:00,22.47,22.51,22.46,22.47,36112.5,11.3404,11.3606,11.3353,11.3404,36112.5
2005-07-22 15:55:00,22.47,22.48,22.46,22.47,62775.0,11.3404,11.3454,11.3353,11.3404,62775.0
2005-07-25 09:30:00,22.35,22.67,22.35,22.57,55012.5,11.2798,11.4413,11.2798,11.3909,55012.5
2005-07-25 09:35:00,22.54,22.57,22.34,22.37,35437.5,11.3757,11.3909,11.2748,11.2899,35437.5
2005-07-25 09:40:00,22.37,22.38,22.33,22.34,32062.5,11.2899,11.295,11.2697,11.2748,32062.5
2005-07-25 09:45:00,22.33,22.41,22.33,22.37,40162.5,11.2697,11.3101,11.2697,11.2899,40162.5
2005-07-25 09:50:00,22.36,22.37,22.29,22.34,25650.0,11.2849,11.2899,11.2495,11.2748,25650.0
2005-07-25 09:55:00,22.35,22.37,22.28,22.32,31725.0,11.2798,11.2899,11.2445,11.2647,31725.0
2005-07-25 10:00:00,22.31,22.31,22.19,22.22,34087.5,11.2596,11.2596,11.1991,11.2142,34087.5
2005-07-25 10:05:00,22.24,22.27,22.24,22.26,35775.0,11.2243,11.2394,11.2243,11.2344,35775.0
2005-07-25 10:10:00,22.26,22.33,22.25,22.31,41512.5,11.2344,11.2697,11.2294,11.2596,41512.5
2005-07-25 10:15:00,22.3,22.35,22.3,22.32,35775.0,11.2546,11.2798,11.2546,11.2647,35775.0
2005-07-25 10:20:00,22.33,22.33,22.26,22.3,57375.0,11.2697,11.2697,11.2344,11.2546,57375.0
2005-07-25 10:25:00,22.3,22.33,22.25,22.25,40837.5,11.2546,11.2697,11.2294,11.2294,40837.5
2005-07-25 10:30:00,22.26,22.3,22.25,22.28,17212.5,11.2344,11.2546,11.2294,11.2445,17212.5
2005-07-25 10:35:00,22.28,22.44,22.28,22.38,40500.0,11.2445,11.3252,11.2445,11.295,40500.0
2005-07-25 10:40:00,22.36,22.56,22.35,22.53,41512.5,11.2849,11.3858,11.2798,11.3707,41512.5
2005-07-25 10:45:00,22.52,22.59,22.52,22.55,44550.0,11.3656,11.4009,11.3656,11.3808,44550.0
2005-07-25 10:50:00,22.55,22.55,22.5,22.52,23962.5,11.3808,11.3808,11.3555,11.3656,23962.5
2005-07-25 10:55:00,22.52,22.52,22.47,22.52,24975.0,11.3656,11.3656,11.3404,11.3656,24975.0
2005-07-25 11:00:00,22.52,22.52,22.48,22.49,18225.0,11.3656,11.3656,11.3454,11.3505,18225.0
2005-07-25 11:05:00,22.5,22.5,22.47,22.47,46912.5,11.3555,11.3555,11.3404,11.3404,46912.5
2005-07-25 11:10:00,22.48,22.48,22.43,22.44,19912.5,11.3454,11.3454,11.3202,11.3252,19912.5
2005-07-25 11:15:00,22.44,22.44,22.39,22.41,9450.0,11.3252,11.3252,11.3,11.3101,9450.0
2005-07-25 11:20:00,22.4,22.41,22.39,22.39,8775.0,11.3051,11.3101,11.3,11.3,8775.0
2005-07-25 11:25:00,22.39,22.4,22.36,22.38,14512.5,11.3,11.3051,11.2849,11.295,14512.5
2005-07-25 11:30:00,22.37,22.38,22.36,22.38,11812.5,11.2899,11.295,11.2849,11.295,11812.5
2005-07-25 11:35:00,22.37,22.37,22.33,22.33,21937.5,11.2899,11.2899,11.2697,11.2697,21937.5
2005-07-25 11:40:00,22.33,22.37,22.33,22.35,16200.0,11.2697,11.2899,11.2697,11.2798,16200.0
2005-07-25 11:45:00,22.35,22.35,22.32,22.32,10462.5,11.2798,11.2798,11.2647,11.2647,10462.5
2005-07-25 11:50:00,22.31,22.31,22.28,22.28,15862.5,11.2596,11.2596,11.2445,11.2445,15862.5
2005-07-25 11:55:00,22.28,22.31,22.27,22.3,3712.5,11.2445,11.2596,11.2394,11.2546,3712.5
2005-07-25 12:00:00,22.3,22.32,22.28,22.32,15187.5,11.2546,11.2647,11.2445,11.2647,15187.5
2005-07-25 12:05:00,22.31,22.32,22.3,22.32,94837.5,11.2596,11.2647,11.2546,11.2647,94837.5
2005-07-25 12:10:00,22.31,22.33,22.31,22.31,7425.0,11.2596,11.2697,11.2596,11.2596,7425.0
2005-07-25 12:15:00,22.31,22.31,22.28,22.28,5400.0,11.2596,11.2596,11.2445,11.2445,5400.0
2005-07-25 12:20:00,22.28,22.29,22.27,22.27,6075.0,11.2445,11.2495,11.2394,11.2394,6075.0
2005-07-25 12:25:00,22.25,22.25,22.23,22.23,9112.5,11.2294,11.2294,11.2193,11.2193,9112.5
2005-07-25 12:30:00,22.23,22.25,22.22,22.24,7425.0,11.2193,11.2294,11.2142,11.2243,7425.0
2005-07-25 12:35:00,22.24,22.24,22.22,22.22,9112.5,11.2243,11.2243,11.2142,11.2142,9112.5
2005-07-25 12:40:00,22.23,22.23,22.21,22.23,11812.5,11.2193,11.2193,11.2092,11.2193,11812.5
2005-07-25 12:45:00,22.23,22.24,22.21,22.21,8775.0,11.2193,11.2243,11.2092,11.2092,8775.0
2005-07-25 12:50:00,22.22,22.23,22.21,22.22,6075.0,11.2142,11.2193,11.2092,11.2142,6075.0
2005-07-25 12:55:00,22.22,22.22,22.2,22.2,5400.0,11.2142,11.2142,11.2041,11.2041,5400.0
2005-07-25 13:00:00,22.2,22.22,22.19,22.2,12825.0,11.2041,11.2142,11.1991,11.2041,12825.0
2005-07-25 13:05:00,22.19,22.21,22.19,22.2,9112.5,11.1991,11.2092,11.1991,11.2041,9112.5
2005-07-25 13:10:00,22.2,22.22,22.2,22.2,17887.5,11.2041,11.2142,11.2041,11.2041,17887.5
2005-07-25 13:15:00,22.2,22.2,22.18,22.19,14175.0,11.2041,11.2041,11.194,11.1991,14175.0
2005-07-25 13:20:00,22.19,22.19,22.17,22.18,99900.0,11.1991,11.1991,11.189,11.194,99900.0
2005-07-25 13:25:00,22.18,22.2,22.18,22.19,5400.0,11.194,11.2041,11.194,11.1991,5400.0
2005-07-25 13:30:00,22.19,22.21,22.19,22.2,9787.5,11.1991,11.2092,11.1991,11.2041,9787.5
2005-07-25 13:35:00,22.2,22.22,22.18,22.22,25987.5,11.2041,11.2142,11.194,11.2142,25987.5
2005-07-25 13:40:00,22.22,22.22,22.21,22.22,22950.0,11.2142,11.2142,11.2092,11.2142,22950.0
2005-07-25 13:45:00,22.22,22.25,22.22,22.22,35100.0,11.2142,11.2294,11.2142,11.2142,35100.0
2005-07-25 13:50:00,22.21,22.22,22.19,22.19,7087.5,11.2092,11.2142,11.1991,11.1991,7087.5
2005-07-25 13:55:00,22.2,22.2,22.18,22.19,15862.5,11.2041,11.2041,11.194,11.1991,15862.5
2005-07-25 14:00:00,22.19,22.2,22.17,22.19,18900.0,11.1991,11.2041,11.189,11.1991,18900.0
2005-07-25 14:05:00,22.19,22.22,22.17,22.22,25987.5,11.1991,11.2142,11.189,11.2142,25987.5
2005-07-25 14:10:00,22.22,22.22,22.21,22.22,8775.0,11.2142,11.2142,11.2092,11.2142,8775.0
2005-07-25 14:15:00,22.21,22.25,22.2,22.21,15525.0,11.2092,11.2294,11.2041,11.2092,15525.0
2005-07-25 14:20:00,22.21,22.23,22.2,22.21,12487.5,11.2092,11.2193,11.2041,11.2092,12487.5
2005-07-25 14:25:00,22.2,22.2,22.17,22.17,17550.0,11.2041,11.2041,11.189,11.189,17550.0
2005-07-25 14:30:00,22.17,22.18,22.13,22.15,23625.0,11.189,11.194,11.1688,11.1789,23625.0
2005-07-25 14:35:00,22.14,22.14,22.09,22.09,23962.5,11.1738,11.1738,11.1486,11.1486,23962.5
2005-07-25 14:40:00,22.09,22.11,22.06,22.1,63112.5,11.1486,11.1587,11.1335,11.1536,63112.5
2005-07-25 14:45:00,22.1,22.11,22.06,22.11,58387.5,11.1536,11.1587,11.1335,11.1587,58387.5
2005-07-25 14:50:00,22.1,22.1,22.07,22.08,49950.0,11.1536,11.1536,11.1385,11.1436,49950.0
2005-07-25 14:55:00,22.08,22.1,22.07,22.09,67500.0,11.1436,11.1536,11.1385,11.1486,67500.0
2005-07-25 15:00:00,22.08,22.08,22.07,22.08,36787.5,11.1436,11.1436,11.1385,11.1436,36787.5
2005-07-25 15:05:00,22.08,22.08,22.07,22.07,54337.5,11.1436,11.1436,11.1385,11.1385,54337.5
2005-07-25 15:10:00,22.07,22.07,22.03,22.05,37800.0,11.1385,11.1385,11.1183,11.1284,37800.0
2005-07-25 15:15:00,22.05,22.07,22.01,22.01,52312.5,11.1284,11.1385,11.1082,11.1082,52312.5
2005-07-25 15:20:00,22.01,22.01,21.98,22.01,70200.0,11.1082,11.1082,11.0931,11.1082,70200.0
2005-07-25 15:25:00,22.01,22.01,21.99,21.99,37125.0,11.1082,11.1082,11.0981,11.0981,37125.0
2005-07-25 15:30:00,21.99,22.02,21.99,22.0,71212.5,11.0981,11.1133,11.0981,11.1032,71212.5
2005-07-25 15:35:00,22.0,22.01,22.0,22.0,44212.5,11.1032,11.1082,11.1032,11.1032,44212.5
2005-07-25 15:40:00,22.0,22.0,21.96,21.99,59062.5,11.1032,11.1032,11.083,11.0981,59062.5
2005-07-25 15:45:00,21.99,22.01,21.98,22.01,44212.5,11.0981,11.1082,11.0931,11.1082,44212.5
2005-07-25 15:50:00,22.0,22.09,22.0,22.07,71550.0,11.1032,11.1486,11.1032,11.1385,71550.0
2005-07-25 15:55:00,22.07,22.09,22.04,22.08,107325.0,11.1385,11.1486,11.1234,11.1436,107325.0
2005-07-26 09:30:00,21.63,21.92,21.63,21.68,290587.5,10.9164,11.0628,10.9164,10.9417,290587.5
2005-07-26 09:35:00,21.68,21.71,21.41,21.53,236587.5,10.9417,10.9568,10.8054,10.866,236587.5
2005-07-26 09:40:00,21.52,21.59,21.1,21.11,225787.5,10.8609,10.8963,10.649,10.654,225787.5
2005-07-26 09:45:00,21.1,21.12,20.78,20.81,223762.5,10.649,10.6591,10.4875,10.5026,223762.5
2005-07-26 09:50:00,20.81,21.01,20.79,21.01,165375.0,10.5026,10.6035,10.4925,10.6035,165375.0
2005-07-26 09:55:00,21.01,21.08,21.01,21.05,247725.0,10.6035,10.6389,10.6035,10.6237,247725.0
2005-07-26 10:00:00,21.05,21.08,20.99,20.99,236925.0,10.6237,10.6389,10.5934,10.5934,236925.0
2005-07-26 10:05:00,21.01,21.07,21.01,21.06,185625.0,10.6035,10.6338,10.6035,10.6288,185625.0
2005-07-26 10:10:00,21.05,21.24,21.05,21.22,92812.5,10.6237,10.7196,10.6237,10.7095,92812.5
2005-07-26 10:15:00,21.22,21.28,21.13,21.15,90450.0,10.7095,10.7398,10.6641,10.6742,90450.0
2005-07-26 10:20:00,21.15,21.24,21.05,21.14,118125.0,10.6742,10.7196,10.6237,10.6691,118125.0
2005-07-26 10:25:00,21.16,21.21,21.16,21.21,46912.5,10.6792,10.7045,10.6792,10.7045,46912.5
2005-07-26 10:30:00,21.21,21.22,21.19,21.19,93825.0,10.7045,10.7095,10.6944,10.6944,93825.0
2005-07-26 10:35:00,21.19,21.21,21.15,21.19,81675.0,10.6944,10.7045,10.6742,10.6944,81675.0
2005-07-26 10:40:00,21.19,21.19,21.11,21.13,136012.5,10.6944,10.6944,10.654,10.6641,136012.5
2005-07-26 10:45:00,21.13,21.14,21.0,21.03,218700.0,10.6641,10.6691,10.5985,10.6136,218700.0
2005-07-26 10:50:00,21.03,21.08,21.03,21.04,99900.0,10.6136,10.6389,10.6136,10.6187,99900.0
2005-07-26 10:55:00,21.03,21.05,20.98,21.02,133650.0,10.6136,10.6237,10.5884,10.6086,133650.0
2005-07-26 11:00:00,21.03,21.06,21.01,21.02,113062.5,10.6136,10.6288,10.6035,10.6086,113062.5
2005-07-26 11:05:00,21.02,21.16,21.02,21.16,151200.0,10.6086,10.6792,10.6086,10.6792,151200.0
2005-07-26 11:10:00,21.16,21.16,21.12,21.13,62775.0,10.6792,10.6792,10.6591,10.6641,62775.0
2005-07-26 11:15:00,21.13,21.13,21.08,21.09,42525.0,10.6641,10.6641,10.6389,10.6439,42525.0
2005-07-26 11:20:00,21.09,21.11,21.08,21.11,21600.0,10.6439,10.654,10.6389,10.654,21600.0
2005-07-26 11:25:00,21.09,21.12,21.09,21.11,15525.0,10.6439,10.6591,10.6439,10.654,15525.0
2005-07-26 11:30:00,21.12,21.16,21.12,21.15,34425.0,10.6591,10.6792,10.6591,10.6742,34425.0
2005-07-26 11:35:00,21.15,21.21,21.04,21.2,85387.5,10.6742,10.7045,10.6187,10.6994,85387.5
2005-07-26 11:40:00,21.21,21.24,21.2,21.23,49275.0,10.7045,10.7196,10.6994,10.7146,49275.0
2005-07-26 11:45:00,21.23,21.24,21.21,21.23,27337.5,10.7146,10.7196,10.7045,10.7146,27337.5
2005-07-26 11:50:00,21.24,21.27,21.23,21.24,44212.5,10.7196,10.7348,10.7146,10.7196,44212.5
2005-07-26 11:55:00,21.24,21.42,21.24,21.4,88762.5,10.7196,10.8105,10.7196,10.8004,88762.5
2005-07-26 12:00:00,21.41,21.45,21.35,21.42,98212.5,10.8054,10.8256,10.7751,10.8105,98212.5
2005-07-26 12:05:00,21.42,21.42,21.36,21.37,38812.5,10.8105,10.8105,10.7802,10.7852,38812.5
2005-07-26 12:10:00,21.37,21.38,21.33,21.33,55687.5,10.7852,10.7903,10.765,10.765,55687.5
2005-07-26 12:15:00,21.33,21.35,21.28,21.32,49612.5,10.765,10.7751,10.7398,10.76,49612.5
2005-07-26 12:20:00,21.32,21.33,21.31,21.32,12150.0,10.76,10.765,10.7549,10.76,12150.0
2005-07-26 12:25:00,21.33,21.33,21.24,21.25,102600.0,10.765,10.765,10.7196,10.7247,102600.0
2005-07-26 12:30:00,21.25,21.26,21.19,21.19,106987.5,10.7247,10.7297,10.6944,10.6944,106987.5
2005-07-26 12:35:00,21.19,21.21,21.19,21.19,68175.0,10.6944,10.7045,10.6944,10.6944,68175.0
2005-07-26 12:40:00,21.19,21.23,21.19,21.23,59737.5,10.6944,10.7146,10.6944,10.7146,59737.5
2005-07-26 12:45:00,21.22,21.27,21.21,21.25,57037.5,10.7095,10.7348,10.7045,10.7247,57037.5
2005-07-26 12:50:00,21.26,21.31,21.26,21.31,15187.5,10.7297,10.7549,10.7297,10.7549,15187.5
2005-07-26 12:55:00,21.31,21.33,21.28,21.33,32737.5,10.7549,10.765,10.7398,10.765,32737.5
2005-07-26 13:00:00,21.33,21.33,21.29,21.29,24637.5,10.765,10.765,10.7448,10.7448,24637.5
2005-07-26 13:05:00,21.29,21.29,21.24,21.27,36787.5,10.7448,10.7448,10.7196,10.7348,36787.5
2005-07-26 13:10:00,21.27,21.29,21.27,21.27,30712.5,10.7348,10.7448,10.7348,10.7348,30712.5
2005-07-26 13:15:00,21.27,21.3,21.27,21.29,39487.5,10.7348,10.7499,10.7348,10.7448,39487.5
2005-07-26 13:20:00,21.29,21.3,21.29,21.3,24300.0,10.7448,10.7499,10.7448,10.7499,24300.0
2005-07-26 13:25:00,21.3,21.3,21.28,21.29,9450.0,10.7499,10.7499,10.7398,10.7448,9450.0
2005-07-26 13:30:00,21.28,21.28,21.25,21.27,25650.0,10.7398,10.7398,10.7247,10.7348,25650.0
2005-07-26 13:35:00,21.27,21.33,21.27,21.33,29362.5,10.7348,10.765,10.7348,10.765,29362.5
2005-07-26 13:40:00,21.32,21.4,21.31,21.4,44887.5,10.76,10.8004,10.7549,10.8004,44887.5
2005-07-26 13:45:00,21.4,21.44,21.34,21.36,46575.0,10.8004,10.8206,10.7701,10.7802,46575.0
2005-07-26 13:50:00,21.36,21.41,21.36,21.41,28012.5,10.7802,10.8054,10.7802,10.8054,28012.5
2005-07-26 13:55:00,21.41,21.45,21.38,21.44,27675.0,10.8054,10.8256,10.7903,10.8206,27675.0
2005-07-26 14:00:00,21.45,21.51,21.45,21.48,34087.5,10.8256,10.8559,10.8256,10.8407,34087.5
2005-07-26 14:05:00,21.43,21.48,21.35,21.43,54337.5,10.8155,10.8407,10.7751,10.8155,54337.5
2005-07-26 14:10:00,21.44,21.45,21.43,21.44,14175.0,10.8206,10.8256,10.8155,10.8206,14175.0
2005-07-26 14:15:00,21.44,21.45,21.44,21.44,35775.0,10.8206,10.8256,10.8206,10.8206,35775.0
2005-07-26 14:20:00,21.45,21.46,21.42,21.42,30712.5,10.8256,10.8306,10.8105,10.8105,30712.5
2005-07-26 14:25:00,21.43,21.43,21.35,21.38,29700.0,10.8155,10.8155,10.7751,10.7903,29700.0
2005-07-26 14:30:00,21.38,21.4,21.37,21.4,70537.5,10.7903,10.8004,10.7852,10.8004,70537.5
2005-07-26 14:35:00,21.39,21.4,21.34,21.35,97537.5,10.7953,10.8004,10.7701,10.7751,97537.5
2005-07-26 14:40:00,21.35,21.37,21.29,21.29,61087.5,10.7751,10.7852,10.7448,10.7448,61087.5
2005-07-26 14:45:00,21.3,21.39,21.29,21.38,45562.5,10.7499,10.7953,10.7448,10.7903,45562.5
2005-07-26 14:50:00,21.37,21.38,21.35,21.35,35437.5,10.7852,10.7903,10.7751,10.7751,35437.5
2005-07-26 14:55:00,21.35,21.36,21.32,21.32,26662.5,10.7751,10.7802,10.76,10.76,26662.5
2005-07-26 15:00:00,21.32,21.32,21.27,21.29,38137.5,10.76,10.76,10.7348,10.7448,38137.5
2005-07-26 15:05:00,21.29,21.32,21.29,21.31,47925.0,10.7448,10.76,10.7448,10.7549,47925.0
2005-07-26 15:10:00,21.32,21.36,21.31,21.35,51637.5,10.76,10.7802,10.7549,10.7751,51637.5
2005-07-26 15:15:00,21.34,21.36,21.33,21.36,54675.0,10.7701,10.7802,10.765,10.7802,54675.0
2005-07-26 15:20:00,21.35,21.36,21.33,21.34,67162.5,10.7751,10.7802,10.765,10.7701,67162.5
2005-07-26 15:25:00,21.35,21.37,21.35,21.36,58387.5,10.7751,10.7852,10.7751,10.7802,58387.5
2005-07-26 15:30:00,21.38,21.43,21.37,21.39,88762.5,10.7903,10.8155,10.7852,10.7953,88762.5
2005-07-26 15:35:00,21.4,21.41,21.38,21.39,47250.0,10.8004,10.8054,10.7903,10.7953,47250.0
2005-07-26 15:40:00,21.39,21.39,21.33,21.35,62775.0,10.7953,10.7953,10.765,10.7751,62775.0
2005-07-26 15:45:00,21.35,21.41,21.35,21.41,52312.5,10.7751,10.8054,10.7751,10.8054,52312.5
2005-07-26 15:50:00,21.41,21.41,21.35,21.38,103612.5,10.8054,10.8054,10.7751,10.7903,103612.5
2005-07-26 15:55:00,21.35,21.37,21.32,21.32,161662.5,10.7751,10.7852,10.76,10.76,161662.5
2005-07-27 09:30:00,21.49,21.5,21.33,21.38,56362.5,10.8458,10.8508,10.765,10.7903,56362.5
2005-07-27 09:35:00,21.41,21.49,21.38,21.49,80325.0,10.8054,10.8458,10.7903,10.8458,80325.0
2005-07-27 09:40:00,21.49,21.55,21.49,21.53,97537.5,10.8458,10.8761,10.8458,10.866,97537.5
2005-07-27 09:45:00,21.54,21.54,21.43,21.45,57712.5,10.871,10.871,10.8155,10.8256,57712.5
2005-07-27 09:50:00,21.44,21.46,21.39,21.39,32062.5,10.8206,10.8306,10.7953,10.7953,32062.5
2005-07-27 09:55:00,21.39,21.39,21.24,21.3,55350.0,10.7953,10.7953,10.7196,10.7499,55350.0
2005-07-27 10:00:00,21.29,21.31,20.96,20.98,95850.0,10.7448,10.7549,10.5783,10.5884,95850.0
2005-07-27 10:05:00,20.99,21.17,20.99,21.16,81675.0,10.5934,10.6843,10.5934,10.6792,81675.0
2005-07-27 10:10:00,21.14,21.17,21.13,21.15,37462.5,10.6691,10.6843,10.6641,10.6742,37462.5
2005-07-27 10:15:00,21.13,21.2,21.1,21.18,20250.0,10.6641,10.6994,10.649,10.6893,20250.0
2005-07-27 10:20:00,21.2,21.32,21.2,21.32,18225.0,10.6994,10.76,10.6994,10.76,18225.0
2005-07-27 10:25:00,21.32,21.36,21.27,21.36,22612.5,10.76,10.7802,10.7348,10.7802,22612.5
2005-07-27 10:30:00,21.36,21.4,21.34,21.4,12825.0,10.7802,10.8004,10.7701,10.8004,12825.0
2005-07-27 10:35:00,21.38,21.53,21.36,21.48,38475.0,10.7903,10.866,10.7802,10.8407,38475.0
2005-07-27 10:40:00,21.48,21.51,21.46,21.51,15525.0,10.8407,10.8559,10.8306,10.8559,15525.0
2005-07-27 10:45:00,21.51,21.59,21.51,21.54,38137.5,10.8559,10.8963,10.8559,10.871,38137.5
2005-07-27 10:50:00,21.55,21.55,21.49,21.5,28687.5,10.8761,10.8761,10.8458,10.8508,28687.5
2005-07-27 10:55:00,21.5,21.52,21.47,21.49,25312.5,10.8508,10.8609,10.8357,10.8458,25312.5
2005-07-27 11:00:00,21.48,21.48,21.42,21.43,33412.5,10.8407,10.8407,10.8105,10.8155,33412.5
2005-07-27 11:05:00,21.43,21.44,21.42,21.44,8437.5,10.8155,10.8206,10.8105,10.8206,8437.5
2005-07-27 11:10:00,21.43,21.44,21.38,21.4,19575.0,10.8155,10.8206,10.7903,10.8004,19575.0
2005-07-27 11:15:00,21.38,21.4,21.38,21.4,12150.0,10.7903,10.8004,10.7903,10.8004,12150.0
2005-07-27 11:20:00,21.4,21.42,21.38,21.4,13162.5,10.8004,10.8105,10.7903,10.8004,13162.5
2005-07-27 11:25:00,21.4,21.4,21.39,21.4,32737.5,10.8004,10.8004,10.7953,10.8004,32737.5
2005-07-27 11:30:00,21.39,21.39,21.38,21.38,5400.0,10.7953,10.7953,10.7903,10.7903,5400.0
2005-07-27 11:35:00,21.39,21.39,21.37,21.39,10125.0,10.7953,10.7953,10.7852,10.7953,10125.0
2005-07-27 11:40:00,21.39,21.39,21.34,21.36,12487.5,10.7953,10.7953,10.7701,10.7802,12487.5
2005-07-27 11:45:00,21.36,21.36,21.3,21.33,20250.0,10.7802,10.7802,10.7499,10.765,20250.0
2005-07-27 11:50:00,21.33,21.33,21.27,21.3,16200.0,10.765,10.765,10.7348,10.7499,16200.0
2005-07-27 11:55:00,21.3,21.34,21.29,21.34,7087.5,10.7499,10.7701,10.7448,10.7701,7087.5
2005-07-27 12:00:00,21.35,21.41,21.35,21.41,14850.0,10.7751,10.8054,10.7751,10.8054,14850.0
2005-07-27 12:05:00,21.41,21.46,21.37,21.44,9112.5,10.8054,10.8306,10.7852,10.8206,9112.5
2005-07-27 12:10:00,21.43,21.43,21.38,21.4,6750.0,10.8155,10.8155,10.7903,10.8004,6750.0
2005-07-27 12:15:00,21.41,21.46,21.38,21.43,37800.0,10.8054,10.8306,10.7903,10.8155,37800.0
2005-07-27 12:20:00,21.42,21.42,21.39,21.41,9450.0,10.8105,10.8105,10.7953,10.8054,9450.0
2005-07-27 12:25:00,21.4,21.4,21.33,21.37,20250.0,10.8004,10.8004,10.765,10.7852,20250.0
2005-07-27 12:30:00,21.37,21.37,21.18,21.21,65812.5,10.7852,10.7852,10.6893,10.7045,65812.5
2005-07-27 12:35:00,21.21,21.21,21.12,21.12,77625.0,10.7045,10.7045,10.6591,10.6591,77625.0
2005-07-27 12:40:00,21.12,21.13,21.1,21.12,55350.0,10.6591,10.6641,10.649,10.6591,55350.0
2005-07-27 12:45:00,21.12,21.2,21.05,21.19,65137.5,10.6591,10.6994,10.6237,10.6944,65137.5
2005-07-27 12:50:00,21.19,21.24,21.18,21.22,16875.0,10.6944,10.7196,10.6893,10.7095,16875.0
2005-07-27 12:55:00,21.22,21.22,21.19,21.19,21262.5,10.7095,10.7095,10.6944,10.6944,21262.5
2005-07-27 13:00:00,21.19,21.25,21.18,21.23,20250.0,10.6944,10.7247,10.6893,10.7146,20250.0
2005-07-27 13:05:00,21.21,21.22,21.21,21.22,7425.0,10.7045,10.7095,10.7045,10.7095,7425.0
2005-07-27 13:10:00,21.21,21.23,21.2,21.23,6075.0,10.7045,10.7146,10.6994,10.7146,6075.0
2005-07-27 13:15:00,21.22,21.22,21.21,21.22,7762.5,10.7095,10.7095,10.7045,10.7095,7762.5
2005-07-27 13:20:00,21.21,21.25,21.21,21.22,8775.0,10.7045,10.7247,10.7045,10.7095,8775.0
2005-07-27 13:25:00,21.23,21.24,21.22,21.24,5062.5,10.7146,10.7196,10.7095,10.7196,5062.5
2005-07-27 13:30:00,21.24,21.27,21.23,21.27,20925.0,10.7196,10.7348,10.7146,10.7348,20925.0
2005-07-27 13:35:00,21.27,21.29,21.23,21.24,20925.0,10.7348,10.7448,10.7146,10.7196,20925.0
2005-07-27 13:40:00,21.25,21.27,21.24,21.25,8100.0,10.7247,10.7348,10.7196,10.7247,8100.0
2005-07-27 13:45:00,21.26,21.27,21.24,21.25,14512.5,10.7297,10.7348,10.7196,10.7247,14512.5
2005-07-27 13:50:00,21.26,21.26,21.25,21.25,7762.5,10.7297,10.7297,10.7247,10.7247,7762.5
2005-07-27 13:55:00,21.25,21.27,21.25,21.27,15525.0,10.7247,10.7348,10.7247,10.7348,15525.0
2005-07-27 14:00:00,21.26,21.32,21.25,21.32,32400.0,10.7297,10.76,10.7247,10.76,32400.0
2005-07-27 14:05:00,21.32,21.36,21.3,21.33,31387.5,10.76,10.7802,10.7499,10.765,31387.5
2005-07-27 14:10:00,21.32,21.41,21.31,21.4,34087.5,10.76,10.8054,10.7549,10.8004,34087.5
2005-07-27 14:15:00,21.4,21.44,21.39,21.42,23625.0,10.8004,10.8206,10.7953,10.8105,23625.0
2005-07-27 14:20:00,21.42,21.47,21.42,21.43,15525.0,10.8105,10.8357,10.8105,10.8155,15525.0
2005-07-27 14:25:00,21.44,21.47,21.42,21.45,22950.0,10.8206,10.8357,10.8105,10.8256,22950.0
2005-07-27 14:30:00,21.47,21.5,21.44,21.49,35100.0,10.8357,10.8508,10.8206,10.8458,35100.0
2005-07-27 14:35:00,21.48,21.48,21.45,21.45,28350.0,10.8407,10.8407,10.8256,10.8256,28350.0
2005-07-27 14:40:00,21.45,21.48,21.45,21.45,14850.0,10.8256,10.8407,10.8256,10.8256,14850.0
2005-07-27 14:45:00,21.45,21.51,21.45,21.51,22950.0,10.8256,10.8559,10.8256,10.8559,22950.0
2005-07-27 14:50:00,21.5,21.55,21.5,21.52,26662.5,10.8508,10.8761,10.8508,10.8609,26662.5
2005-07-27 14:55:00,21.51,21.52,21.5,21.51,27675.0,10.8559,10.8609,10.8508,10.8559,27675.0
2005-07-27 15:00:00,21.51,21.51,21.48,21.49,26662.5,10.8559,10.8559,10.8407,10.8458,26662.5
2005-07-27 15:05:00,21.49,21.5,21.49,21.5,12487.5,10.8458,10.8508,10.8458,10.8508,12487.5
2005-07-27 15:10:00,21.49,21.5,21.49,21.5,7762.5,10.8458,10.8508,10.8458,10.8508,7762.5
2005-07-27 15:15:00,21.51,21.51,21.5,21.51,16200.0,10.8559,10.8559,10.8508,10.8559,16200.0
2005-07-27 15:20:00,21.51,21.51,21.49,21.5,29025.0,10.8559,10.8559,10.8458,10.8508,29025.0
2005-07-27 15:25:00,21.5,21.53,21.5,21.51,14175.0,10.8508,10.866,10.8508,10.8559,14175.0
2005-07-27 15:30:00,21.51,21.54,21.51,21.51,25312.5,10.8559,10.871,10.8559,10.8559,25312.5
2005-07-27 15:35:00,21.51,21.51,21.46,21.47,24300.0,10.8559,10.8559,10.8306,10.8357,24300.0
2005-07-27 15:40:00,21.46,21.47,21.43,21.44,56700.0,10.8306,10.8357,10.8155,10.8206,56700.0
2005-07-27 15:45:00,21.44,21.48,21.44,21.48,35437.5,10.8206,10.8407,10.8206,10.8407,35437.5
2005-07-27 15:50:00,21.48,21.49,21.48,21.48,11137.5,10.8407,10.8458,10.8407,10.8407,11137.5
2005-07-27 15:55:00,21.48,21.49,21.46,21.48,46912.5,10.8407,10.8458,10.8306,10.8407,46912.5
2005-07-28 09:30:00,21.56,21.56,21.24,21.28,67837.5,10.8811,10.8811,10.7196,10.7398,67837.5
2005-07-28 09:35:00,21.29,21.39,21.28,21.36,35437.5,10.7448,10.7953,10.7398,10.7802,35437.5
2005-07-28 09:40:00,21.33,21.45,21.26,21.27,74250.0,10.765,10.8256,10.7297,10.7348,74250.0
2005-07-28 09:45:00,21.26,21.31,21.26,21.31,28350.0,10.7297,10.7549,10.7297,10.7549,28350.0
2005-07-28 09:50:00,21.3,21.35,21.3,21.35,14850.0,10.7499,10.7751,10.7499,10.7751,14850.0
2005-07-28 09:55:00,21.34,21.41,21.34,21.36,20925.0,10.7701,10.8054,10.7701,10.7802,20925.0
2005-07-28 10:00:00,21.36,21.38,21.36,21.37,24975.0,10.7802,10.7903,10.7802,10.7852,24975.0
2005-07-28 10:05:00,21.37,21.37,21.32,21.34,28350.0,10.7852,10.7852,10.76,10.7701,28350.0
2005-07-28 10:10:00,21.35,21.37,21.33,21.37,18900.0,10.7751,10.7852,10.765,10.7852,18900.0
2005-07-28 10:15:00,21.35,21.36,21.34,21.36,17212.5,10.7751,10.7802,10.7701,10.7802,17212.5
2005-07-28 10:20:00,21.35,21.37,21.35,21.35,23962.5,10.7751,10.7852,10.7751,10.7751,23962.5
2005-07-28 10:25:00,21.35,21.39,21.35,21.39,17212.5,10.7751,10.7953,10.7751,10.7953,17212.5
2005-07-28 10:30:00,21.39,21.45,21.37,21.41,44887.5,10.7953,10.8256,10.7852,10.8054,44887.5
2005-07-28 10:35:00,21.42,21.47,21.41,21.45,35100.0,10.8105,10.8357,10.8054,10.8256,35100.0
2005-07-28 10:40:00,21.47,21.52,21.46,21.5,26325.0,10.8357,10.8609,10.8306,10.8508,26325.0
2005-07-28 10:45:00,21.51,21.51,21.46,21.47,49612.5,10.8559,10.8559,10.8306,10.8357,49612.5
2005-07-28 10:50:00,21.46,21.51,21.46,21.5,24637.5,10.8306,10.8559,10.8306,10.8508,24637.5
2005-07-28 10:55:00,21.48,21.51,21.48,21.5,2362.5,10.8407,10.8559,10.8407,10.8508,2362.5
2005-07-28 11:00:00,21.51,21.54,21.51,21.52,12825.0,10.8559,10.871,10.8559,10.8609,12825.0
2005-07-28 11:05:00,21.52,21.55,21.52,21.54,15525.0,10.8609,10.8761,10.8609,10.871,15525.0
2005-07-28 11:10:00,21.54,21.54,21.46,21.49,19237.5,10.871,10.871,10.8306,10.8458,19237.5
2005-07-28 11:15:00,21.49,21.51,21.47,21.47,8100.0,10.8458,10.8559,10.8357,10.8357,8100.0
2005-07-28 11:20:00,21.48,21.49,21.46,21.48,12487.5,10.8407,10.8458,10.8306,10.8407,12487.5
2005-07-28 11:25:00,21.48,21.48,21.47,21.48,9112.5,10.8407,10.8407,10.8357,10.8407,9112.5
2005-07-28 11:30:00,21.47,21.49,21.44,21.49,12150.0,10.8357,10.8458,10.8206,10.8458,12150.0
2005-07-28 11:35:00,21.49,21.49,21.42,21.44,25312.5,10.8458,10.8458,10.8105,10.8206,25312.5
2005-07-28 11:40:00,21.48,21.53,21.48,21.51,65812.5,10.8407,10.866,10.8407,10.8559,65812.5
2005-07-28 11:45:00,21.51,21.52,21.5,21.51,23962.5,10.8559,10.8609,10.8508,10.8559,23962.5
2005-07-28 11:50:00,21.51,21.51,21.47,21.5,25312.5,10.8559,10.8559,10.8357,10.8508,25312.5
2005-07-28 11:55:00,21.51,21.52,21.49,21.5,8437.5,10.8559,10.8609,10.8458,10.8508,8437.5
2005-07-28 12:00:00,21.5,21.5,21.46,21.48,18562.5,10.8508,10.8508,10.8306,10.8407,18562.5
2005-07-28 12:05:00,21.48,21.48,21.44,21.44,19575.0,10.8407,10.8407,10.8206,10.8206,19575.0
2005-07-28 12:10:00,21.46,21.5,21.43,21.5,35437.5,10.8306,10.8508,10.8155,10.8508,35437.5
2005-07-28 12:15:00,21.48,21.5,21.48,21.48,12150.0,10.8407,10.8508,10.8407,10.8407,12150.0
2005-07-28 12:20:00,21.48,21.49,21.46,21.48,8775.0,10.8407,10.8458,10.8306,10.8407,8775.0
2005-07-28 12:25:00,21.48,21.48,21.48,21.48,2362.5,10.8407,10.8407,10.8407,10.8407,2362.5
2005-07-28 12:30:00,21.48,21.5,21.47,21.5,31387.5,10.8407,10.8508,10.8357,10.8508,31387.5
2005-07-28 12:35:00,21.5,21.5,21.49,21.49,22612.5,10.8508,10.8508,10.8458,10.8458,22612.5
2005-07-28 12:40:00,21.49,21.49,21.49,21.49,38137.5,10.8458,10.8458,10.8458,10.8458,38137.5
2005-07-28 12:45:00,21.49,21.5,21.49,21.5,27675.0,10.8458,10.8508,10.8458,10.8508,27675.0
2005-07-28 12:50:00,21.5,21.53,21.5,21.52,15862.5,10.8508,10.866,10.8508,10.8609,15862.5
2005-07-28 12:55:00,21.52,21.52,21.51,21.52,8437.5,10.8609,10.8609,10.8559,10.8609,8437.5
2005-07-28 13:00:00,21.52,21.52,21.51,21.51,13837.5,10.8609,10.8609,10.8559,10.8559,13837.5
2005-07-28 13:05:00,21.51,21.51,21.51,21.51,15525.0,10.8559,10.8559,10.8559,10.8559,15525.0
2005-07-28 13:10:00,21.51,21.51,21.48,21.48,20250.0,10.8559,10.8559,10.8407,10.8407,20250.0
2005-07-28 13:15:00,21.48,21.48,21.44,21.45,39150.0,10.8407,10.8407,10.8206,10.8256,39150.0
2005-07-28 13:20:00,21.45,21.48,21.45,21.47,15525.0,10.8256,10.8407,10.8256,10.8357,15525.0
2005-07-28 13:25:00,21.46,21.48,21.46,21.47,41512.5,10.8306,10.8407,10.8306,10.8357,41512.5
2005-07-28 13:30:00,21.47,21.48,21.47,21.48,56362.5,10.8357,10.8407,10.8357,10.8407,56362.5
2005-07-28 13:35:00,21.48,21.54,21.48,21.53,19912.5,10.8407,10.871,10.8407,10.866,19912.5
2005-07-28 13:40:00,21.53,21.53,21.53,21.53,8100.0,10.866,10.866,10.866,10.866,8100.0
2005-07-28 13:45:00,21.52,21.53,21.51,21.51,19237.5,10.8609,10.866,10.8559,10.8559,19237.5
2005-07-28 13:50:00,21.51,21.53,21.51,21.52,24637.5,10.8559,10.866,10.8559,10.8609,24637.5
2005-07-28 13:55:00,21.53,21.53,21.5,21.5,21262.5,10.866,10.866,10.8508,10.8508,21262.5
2005-07-28 14:00:00,21.5,21.51,21.48,21.51,16200.0,10.8508,10.8559,10.8407,10.8559,16200.0
2005-07-28 14:05:00,21.51,21.52,21.5,21.52,17550.0,10.8559,10.8609,10.8508,10.8609,17550.0
2005-07-28 14:10:00,21.52,21.54,21.52,21.53,19575.0,10.8609,10.871,10.8609,10.866,19575.0
2005-07-28 14:15:00,21.53,21.53,21.48,21.49,21262.5,10.866,10.866,10.8407,10.8458,21262.5
2005-07-28 14:20:00,21.49,21.53,21.49,21.53,17887.5,10.8458,10.866,10.8458,10.866,17887.5
2005-07-28 14:25:00,21.53,21.58,21.53,21.56,19237.5,10.866,10.8912,10.866,10.8811,19237.5
2005-07-28 14:30:00,21.56,21.61,21.54,21.59,25987.5,10.8811,10.9063,10.871,10.8963,25987.5
2005-07-28 14:35:00,21.59,21.62,21.59,21.62,24637.5,10.8963,10.9114,10.8963,10.9114,24637.5
2005-07-28 14:40:00,21.62,21.62,21.61,21.62,9787.5,10.9114,10.9114,10.9063,10.9114,9787.5
2005-07-28 14:45:00,21.63,21.65,21.63,21.63,24637.5,10.9164,10.9265,10.9164,10.9164,24637.5
2005-07-28 14:50:00,21.63,21.67,21.63,21.66,33750.0,10.9164,10.9366,10.9164,10.9316,33750.0
2005-07-28 14:55:00,21.66,21.66,21.64,21.64,18900.0,10.9316,10.9316,10.9215,10.9215,18900.0
2005-07-28 15:00:00,21.63,21.63,21.6,21.61,34425.0,10.9164,10.9164,10.9013,10.9063,34425.0
2005-07-28 15:05:00,21.61,21.61,21.57,21.57,15862.5,10.9063,10.9063,10.8862,10.8862,15862.5
2005-07-28 15:10:00,21.57,21.6,21.56,21.57,23625.0,10.8862,10.9013,10.8811,10.8862,23625.0
2005-07-28 15:15:00,21.58,21.63,21.58,21.63,20925.0,10.8912,10.9164,10.8912,10.9164,20925.0
2005-07-28 15:20:00,21.62,21.63,21.61,21.61,16537.5,10.9114,10.9164,10.9063,10.9063,16537.5
2005-07-28 15:25:00,21.61,21.63,21.61,21.63,28012.5,10.9063,10.9164,10.9063,10.9164,28012.5
2005-07-28 15:30:00,21.63,21.63,21.61,21.62,29700.0,10.9164,10.9164,10.9063,10.9114,29700.0
2005-07-28 15:35:00,21.62,21.63,21.61,21.62,23287.5,10.9114,10.9164,10.9063,10.9114,23287.5
2005-07-28 15:40:00,21.62,21.63,21.62,21.63,38137.5,10.9114,10.9164,10.9114,10.9164,38137.5
2005-07-28 15:45:00,21.63,21.67,21.63,21.65,52650.0,10.9164,10.9366,10.9164,10.9265,52650.0
2005-07-28 15:50:00,21.65,21.69,21.65,21.67,53662.5,10.9265,10.9467,10.9265,10.9366,53662.5
2005-07-28 15:55:00,21.67,21.68,21.67,21.68,71212.5,10.9366,10.9417,10.9366,10.9417,71212.5
2005-07-29 09:30:00,21.5,21.69,21.5,21.64,55687.5,10.8508,10.9467,10.8508,10.9215,55687.5
2005-07-29 09:35:00,21.62,21.64,21.5,21.54,31387.5,10.9114,10.9215,10.8508,10.871,31387.5
2005-07-29 09:40:00,21.53,21.6,21.53,21.6,12825.0,10.866,10.9013,10.866,10.9013,12825.0
2005-07-29 09:45:00,21.6,21.61,21.52,21.52,13837.5,10.9013,10.9063,10.8609,10.8609,13837.5
2005-07-29 09:50:00,21.52,21.54,21.51,21.53,10462.5,10.8609,10.871,10.8559,10.866,10462.5
2005-07-29 09:55:00,21.53,21.56,21.52,21.53,15525.0,10.866,10.8811,10.8609,10.866,15525.0
2005-07-29 10:00:00,21.54,21.59,21.54,21.55,30037.5,10.871,10.8963,10.871,10.8761,30037.5
2005-07-29 10:05:00,21.55,21.61,21.55,21.6,25650.0,10.8761,10.9063,10.8761,10.9013,25650.0
2005-07-29 10:10:00,21.6,21.64,21.58,21.59,17887.5,10.9013,10.9215,10.8912,10.8963,17887.5
2005-07-29 10:15:00,21.61,21.61,21.53,21.54,19912.5,10.9063,10.9063,10.866,10.871,19912.5
2005-07-29 10:20:00,21.55,21.6,21.55,21.56,14850.0,10.8761,10.9013,10.8761,10.8811,14850.0
2005-07-29 10:25:00,21.56,21.6,21.53,21.58,58725.0,10.8811,10.9013,10.866,10.8912,58725.0
2005-07-29 10:30:00,21.58,21.6,21.54,21.54,40500.0,10.8912,10.9013,10.871,10.871,40500.0
2005-07-29 10:35:00,21.56,21.56,21.48,21.48,21262.5,10.8811,10.8811,10.8407,10.8407,21262.5
2005-07-29 10:40:00,21.48,21.48,21.41,21.43,31050.0,10.8407,10.8407,10.8054,10.8155,31050.0
2005-07-29 10:45:00,21.42,21.44,21.36,21.44,25987.5,10.8105,10.8206,10.7802,10.8206,25987.5
2005-07-29 10:50:00,21.43,21.43,21.38,21.43,19912.5,10.8155,10.8155,10.7903,10.8155,19912.5
2005-07-29 10:55:00,21.43,21.43,21.36,21.36,40500.0,10.8155,10.8155,10.7802,10.7802,40500.0
2005-07-29 11:00:00,21.36,21.39,21.33,21.33,55687.5,10.7802,10.7953,10.765,10.765,55687.5
2005-07-29 11:05:00,21.36,21.43,21.34,21.43,42187.5,10.7802,10.8155,10.7701,10.8155,42187.5
2005-07-29 11:10:00,21.43,21.43,21.34,21.41,37125.0,10.8155,10.8155,10.7701,10.8054,37125.0
2005-07-29 11:15:00,21.41,21.41,21.36,21.38,19575.0,10.8054,10.8054,10.7802,10.7903,19575.0
2005-07-29 11:20:00,21.37,21.41,21.36,21.4,14512.5,10.7852,10.8054,10.7802,10.8004,14512.5
2005-07-29 11:25:00,21.4,21.42,21.33,21.34,29700.0,10.8004,10.8105,10.765,10.7701,29700.0
2005-07-29 11:30:00,21.34,21.42,21.34,21.42,12825.0,10.7701,10.8105,10.7701,10.8105,12825.0
2005-07-29 11:35:00,21.42,21.43,21.39,21.42,41850.0,10.8105,10.8155,10.7953,10.8105,41850.0
2005-07-29 11:40:00,21.42,21.46,21.4,21.42,39150.0,10.8105,10.8306,10.8004,10.8105,39150.0
2005-07-29 11:45:00,21.41,21.41,21.36,21.36,34087.5,10.8054,10.8054,10.7802,10.7802,34087.5
2005-07-29 11:50:00,21.37,21.39,21.33,21.35,12487.5,10.7852,10.7953,10.765,10.7751,12487.5
2005-07-29 11:55:00,21.35,21.39,21.32,21.36,34425.0,10.7751,10.7953,10.76,10.7802,34425.0
2005-07-29 12:00:00,21.35,21.35,21.32,21.32,12487.5,10.7751,10.7751,10.76,10.76,12487.5
2005-07-29 12:05:00,21.32,21.35,21.29,21.33,9787.5,10.76,10.7751,10.7448,10.765,9787.5
2005-07-29 12:10:00,21.33,21.34,21.27,21.31,19575.0,10.765,10.7701,10.7348,10.7549,19575.0
2005-07-29 12:15:00,21.3,21.35,21.3,21.33,5062.5,10.7499,10.7751,10.7499,10.765,5062.5
2005-07-29 12:20:00,21.33,21.33,21.28,21.29,13500.0,10.765,10.765,10.7398,10.7448,13500.0
2005-07-29 12:25:00,21.29,21.3,21.28,21.28,8100.0,10.7448,10.7499,10.7398,10.7398,8100.0
2005-07-29 12:30:00,21.27,21.29,21.26,21.29,12825.0,10.7348,10.7448,10.7297,10.7448,12825.0
2005-07-29 12:35:00,21.29,21.35,21.29,21.35,15187.5,10.7448,10.7751,10.7448,10.7751,15187.5
2005-07-29 12:40:00,21.36,21.39,21.33,21.35,30037.5,10.7802,10.7953,10.765,10.7751,30037.5
2005-07-29 12:45:00,21.37,21.38,21.31,21.32,14850.0,10.7852,10.7903,10.7549,10.76,14850.0
2005-07-29 12:50:00,21.33,21.37,21.33,21.36,24300.0,10.765,10.7852,10.765,10.7802,24300.0
2005-07-29 12:55:00,21.37,21.39,21.32,21.35,42187.5,10.7852,10.7953,10.76,10.7751,42187.5
2005-07-29 13:00:00,21.35,21.37,21.35,21.37,2362.5,10.7751,10.7852,10.7751,10.7852,2362.5
2005-07-29 13:05:00,21.37,21.39,21.35,21.35,27337.5,10.7852,10.7953,10.7751,10.7751,27337.5
2005-07-29 13:10:00,21.35,21.41,21.35,21.38,10125.0,10.7751,10.8054,10.7751,10.7903,10125.0
2005-07-29 13:15:00,21.4,21.4,21.37,21.38,10800.0,10.8004,10.8004,10.7852,10.7903,10800.0
2005-07-29 13:20:00,21.39,21.41,21.37,21.37,13837.5,10.7953,10.8054,10.7852,10.7852,13837.5
2005-07-29 13:25:00,21.38,21.4,21.35,21.39,10125.0,10.7903,10.8004,10.7751,10.7953,10125.0
2005-07-29 13:30:00,21.39,21.39,21.33,21.34,25650.0,10.7953,10.7953,10.765,10.7701,25650.0
2005-07-29 13:35:00,21.34,21.38,21.34,21.36,27675.0,10.7701,10.7903,10.7701,10.7802,27675.0
2005-07-29 13:40:00,21.36,21.36,21.34,21.35,36787.5,10.7802,10.7802,10.7701,10.7751,36787.5
2005-07-29 13:45:00,21.36,21.37,21.34,21.35,38812.5,10.7802,10.7852,10.7701,10.7751,38812.5
2005-07-29 13:50:00,21.35,21.41,21.35,21.4,24975.0,10.7751,10.8054,10.7751,10.8004,24975.0
2005-07-29 13:55:00,21.4,21.45,21.39,21.4,22612.5,10.8004,10.8256,10.7953,10.8004,22612.5
2005-07-29 14:00:00,21.4,21.4,21.38,21.38,6075.0,10.8004,10.8004,10.7903,10.7903,6075.0
2005-07-29 14:05:00,21.39,21.46,21.37,21.43,23625.0,10.7953,10.8306,10.7852,10.8155,23625.0
2005-07-29 14:10:00,21.42,21.43,21.41,21.43,13837.5,10.8105,10.8155,10.8054,10.8155,13837.5
2005-07-29 14:15:00,21.42,21.44,21.42,21.44,10800.0,10.8105,10.8206,10.8105,10.8206,10800.0
2005-07-29 14:20:00,21.44,21.48,21.44,21.48,29025.0,10.8206,10.8407,10.8206,10.8407,29025.0
2005-07-29 14:25:00,21.48,21.49,21.45,21.46,8437.5,10.8407,10.8458,10.8256,10.8306,8437.5
2005-07-29 14:30:00,21.47,21.5,21.45,21.47,24637.5,10.8357,10.8508,10.8256,10.8357,24637.5
2005-07-29 14:35:00,21.48,21.48,21.44,21.44,23625.0,10.8407,10.8407,10.8206,10.8206,23625.0
2005-07-29 14:40:00,21.45,21.45,21.42,21.42,14850.0,10.8256,10.8256,10.8105,10.8105,14850.0
2005-07-29 14:45:00,21.42,21.43,21.4,21.43,22950.0,10.8105,10.8155,10.8004,10.8155,22950.0
2005-07-29 14:50:00,21.43,21.43,21.42,21.43,23625.0,10.8155,10.8155,10.8105,10.8155,23625.0
2005-07-29 14:55:00,21.43,21.43,21.43,21.43,9112.5,10.8155,10.8155,10.8155,10.8155,9112.5
2005-07-29 15:00:00,21.43,21.43,21.34,21.34,41175.0,10.8155,10.8155,10.7701,10.7701,41175.0
2005-07-29 15:05:00,21.34,21.37,21.33,21.36,26662.5,10.7701,10.7852,10.765,10.7802,26662.5
2005-07-29 15:10:00,21.36,21.38,21.34,21.36,17887.5,10.7802,10.7903,10.7701,10.7802,17887.5
2005-07-29 15:15:00,21.36,21.37,21.29,21.31,30712.5,10.7802,10.7852,10.7448,10.7549,30712.5
2005-07-29 15:20:00,21.31,21.35,21.29,21.35,14175.0,10.7549,10.7751,10.7448,10.7751,14175.0
2005-07-29 15:25:00,21.35,21.36,21.33,21.34,31725.0,10.7751,10.7802,10.765,10.7701,31725.0
2005-07-29 15:30:00,21.34,21.39,21.31,21.38,41850.0,10.7701,10.7953,10.7549,10.7903,41850.0
2005-07-29 15:35:00,21.38,21.4,21.37,21.4,25650.0,10.7903,10.8004,10.7852,10.8004,25650.0
2005-07-29 15:40:00,21.4,21.4,21.35,21.38,45562.5,10.8004,10.8004,10.7751,10.7903,45562.5
2005-07-29 15:45:00,21.36,21.38,21.34,21.37,30037.5,10.7802,10.7903,10.7701,10.7852,30037.5
2005-07-29 15:50:00,21.37,21.37,21.33,21.36,37125.0,10.7852,10.7852,10.765,10.7802,37125.0
2005-07-29 15:55:00,21.37,21.41,21.36,21.4,135675.0,10.7852,10.8054,10.7802,10.8004,135675.0
2005-08-01 09:30:00,21.29,21.42,21.29,21.33,98550.0,10.7448,10.8105,10.7448,10.765,98550.0
2005-08-01 09:35:00,21.29,21.35,21.29,21.31,89437.5,10.7448,10.7751,10.7448,10.7549,89437.5
2005-08-01 09:40:00,21.3,21.32,21.24,21.25,107662.5,10.7499,10.76,10.7196,10.7247,107662.5
2005-08-01 09:45:00,21.25,21.32,21.25,21.29,33412.5,10.7247,10.76,10.7247,10.7448,33412.5
2005-08-01 09:50:00,21.31,21.33,21.22,21.32,79312.5,10.7549,10.765,10.7095,10.76,79312.5
2005-08-01 09:55:00,21.31,21.33,21.29,21.3,187987.5,10.7549,10.765,10.7448,10.7499,187987.5
2005-08-01 10:00:00,21.31,21.41,21.31,21.37,71887.5,10.7549,10.8054,10.7549,10.7852,71887.5
2005-08-01 10:05:00,21.37,21.39,21.34,21.34,39150.0,10.7852,10.7953,10.7701,10.7701,39150.0
2005-08-01 10:10:00,21.34,21.38,21.34,21.34,41850.0,10.7701,10.7903,10.7701,10.7701,41850.0
2005-08-01 10:15:00,21.34,21.37,21.33,21.35,56025.0,10.7701,10.7852,10.765,10.7751,56025.0
2005-08-01 10:20:00,21.36,21.39,21.34,21.38,12825.0,10.7802,10.7953,10.7701,10.7903,12825.0
2005-08-01 10:25:00,21.38,21.39,21.35,21.35,21262.5,10.7903,10.7953,10.7751,10.7751,21262.5
2005-08-01 10:30:00,21.37,21.4,21.37,21.38,29362.5,10.7852,10.8004,10.7852,10.7903,29362.5
2005-08-01 10:35:00,21.38,21.38,21.32,21.32,34762.5,10.7903,10.7903,10.76,10.76,34762.5
2005-08-01 10:40:00,21.32,21.32,21.28,21.29,22612.5,10.76,10.76,10.7398,10.7448,22612.5
2005-08-01 10:45:00,21.27,21.27,21.21,21.24,31050.0,10.7348,10.7348,10.7045,10.7196,31050.0
2005-08-01 10:50:00,21.21,21.24,21.21,21.24,13500.0,10.7045,10.7196,10.7045,10.7196,13500.0
2005-08-01 10:55:00,21.25,21.29,21.25,21.29,16875.0,10.7247,10.7448,10.7247,10.7448,16875.0
2005-08-01 11:00:00,21.29,21.31,21.29,21.3,11475.0,10.7448,10.7549,10.7448,10.7499,11475.0
2005-08-01 11:05:00,21.31,21.35,21.31,21.34,11137.5,10.7549,10.7751,10.7549,10.7701,11137.5
2005-08-01 11:10:00,21.36,21.37,21.26,21.26,26325.0,10.7802,10.7852,10.7297,10.7297,26325.0
2005-08-01 11:15:00,21.27,21.36,21.27,21.36,9787.5,10.7348,10.7802,10.7348,10.7802,9787.5
2005-08-01 11:20:00,21.36,21.36,21.35,21.36,6750.0,10.7802,10.7802,10.7751,10.7802,6750.0
2005-08-01 11:25:00,21.36,21.36,21.34,21.35,13837.5,10.7802,10.7802,10.7701,10.7751,13837.5
2005-08-01 11:30:00,21.36,21.38,21.36,21.38,23625.0,10.7802,10.7903,10.7802,10.7903,23625.0
2005-08-01 11:35:00,21.37,21.37,21.36,21.37,4387.5,10.7852,10.7852,10.7802,10.7852,4387.5
2005-08-01 11:40:00,21.37,21.39,21.37,21.39,15187.5,10.7852,10.7953,10.7852,10.7953,15187.5
2005-08-01 11:45:00,21.39,21.39,21.38,21.39,11812.5,10.7953,10.7953,10.7903,10.7953,11812.5
2005-08-01 11:50:00,21.39,21.42,21.39,21.42,14850.0,10.7953,10.8105,10.7953,10.8105,14850.0
2005-08-01 11:55:00,21.42,21.42,21.41,21.42,8100.0,10.8105,10.8105,10.8054,10.8105,8100.0
2005-08-01 12:00:00,21.42,21.44,21.41,21.42,22950.0,10.8105,10.8206,10.8054,10.8105,22950.0
2005-08-01 12:05:00,21.43,21.46,21.43,21.45,15862.5,10.8155,10.8306,10.8155,10.8256,15862.5
2005-08-01 12:10:00,21.45,21.45,21.44,21.45,4050.0,10.8256,10.8256,10.8206,10.8256,4050.0
2005-08-01 12:15:00,21.45,21.46,21.45,21.45,20587.5,10.8256,10.8306,10.8256,10.8256,20587.5
2005-08-01 12:20:00,21.45,21.46,21.41,21.42,30375.0,10.8256,10.8306,10.8054,10.8105,30375.0
2005-08-01 12:25:00,21.43,21.43,21.42,21.43,7762.5,10.8155,10.8155,10.8105,10.8155,7762.5
2005-08-01 12:30:00,21.44,21.45,21.44,21.45,5400.0,10.8206,10.8256,10.8206,10.8256,5400.0
2005-08-01 12:35:00,21.44,21.44,21.43,21.44,7762.5,10.8206,10.8206,10.8155,10.8206,7762.5
2005-08-01 12:40:00,21.44,21.44,21.44,21.44,7425.0,10.8206,10.8206,10.8206,10.8206,7425.0
2005-08-01 12:45:00,21.45,21.45,21.43,21.44,9787.5,10.8256,10.8256,10.8155,10.8206,9787.5
2005-08-01 12:50:00,21.44,21.45,21.44,21.44,15187.5,10.8206,10.8256,10.8206,10.8206,15187.5
2005-08-01 12:55:00,21.44,21.44,21.4,21.4,9450.0,10.8206,10.8206,10.8004,10.8004,9450.0
2005-08-01 13:00:00,21.41,21.41,21.4,21.4,16537.5,10.8054,10.8054,10.8004,10.8004,16537.5
2005-08-01 13:05:00,21.4,21.4,21.34,21.36,24975.0,10.8004,10.8004,10.7701,10.7802,24975.0
2005-08-01 13:10:00,21.37,21.37,21.34,21.34,17550.0,10.7852,10.7852,10.7701,10.7701,17550.0
2005-08-01 13:15:00,21.33,21.35,21.33,21.35,12825.0,10.765,10.7751,10.765,10.7751,12825.0
2005-08-01 13:20:00,21.35,21.36,21.33,21.35,13837.5,10.7751,10.7802,10.765,10.7751,13837.5
2005-08-01 13:25:00,21.35,21.36,21.35,21.35,2700.0,10.7751,10.7802,10.7751,10.7751,2700.0
2005-08-01 13:30:00,21.36,21.36,21.33,21.35,19575.0,10.7802,10.7802,10.765,10.7751,19575.0
2005-08-01 13:35:00,21.35,21.4,21.35,21.4,10462.5,10.7751,10.8004,10.7751,10.8004,10462.5
2005-08-01 13:40:00,21.41,21.44,21.41,21.43,11137.5,10.8054,10.8206,10.8054,10.8155,11137.5
2005-08-01 13:45:00,21.43,21.44,21.42,21.43,20925.0,10.8155,10.8206,10.8105,10.8155,20925.0
2005-08-01 13:50:00,21.43,21.43,21.43,21.43,14850.0,10.8155,10.8155,10.8155,10.8155,14850.0
2005-08-01 13:55:00,21.43,21.44,21.43,21.43,14175.0,10.8155,10.8206,10.8155,10.8155,14175.0
2005-08-01 14:00:00,21.44,21.47,21.44,21.47,33750.0,10.8206,10.8357,10.8206,10.8357,33750.0
2005-08-01 14:05:00,21.47,21.51,21.45,21.49,48937.5,10.8357,10.8559,10.8256,10.8458,48937.5
2005-08-01 14:10:00,21.5,21.57,21.45,21.45,74250.0,10.8508,10.8862,10.8256,10.8256,74250.0
2005-08-01 14:15:00,21.47,21.49,21.46,21.48,32400.0,10.8357,10.8458,10.8306,10.8407,32400.0
2005-08-01 14:20:00,21.48,21.53,21.48,21.51,50962.5,10.8407,10.866,10.8407,10.8559,50962.5
2005-08-01 14:25:00,21.51,21.53,21.48,21.48,17550.0,10.8559,10.866,10.8407,10.8407,17550.0
2005-08-01 14:30:00,21.5,21.54,21.5,21.51,34762.5,10.8508,10.871,10.8508,10.8559,34762.5
2005-08-01 14:35:00,21.51,21.51,21.47,21.5,16875.0,10.8559,10.8559,10.8357,10.8508,16875.0
2005-08-01 14:40:00,21.51,21.51,21.51,21.51,9787.5,10.8559,10.8559,10.8559,10.8559,9787.5
2005-08-01 14:45:00,21.52,21.54,21.52,21.54,15187.5,10.8609,10.871,10.8609,10.871,15187.5
2005-08-01 14:50:00,21.53,21.56,21.53,21.54,8100.0,10.866,10.8811,10.866,10.871,8100.0
2005-08-01 14:55:00,21.54,21.54,21.53,21.53,14512.5,10.871,10.871,10.866,10.866,14512.5
2005-08-01 15:00:00,21.53,21.55,21.53,21.54,13162.5,10.866,10.8761,10.866,10.871,13162.5
2005-08-01 15:05:00,21.54,21.54,21.53,21.53,19575.0,10.871,10.871,10.866,10.866,19575.0
2005-08-01 15:10:00,21.54,21.54,21.53,21.53,20587.5,10.871,10.871,10.866,10.866,20587.5
2005-08-01 15:15:00,21.53,21.53,21.53,21.53,14512.5,10.866,10.866,10.866,10.866,14512.5
2005-08-01 15:20:00,21.53,21.54,21.53,21.53,14512.5,10.866,10.871,10.866,10.866,14512.5
2005-08-01 15:25:00,21.54,21.54,21.51,21.51,18225.0,10.871,10.871,10.8559,10.8559,18225.0
2005-08-01 15:30:00,21.52,21.52,21.49,21.49,18900.0,10.8609,10.8609,10.8458,10.8458,18900.0
2005-08-01 15:35:00,21.49,21.49,21.46,21.47,27337.5,10.8458,10.8458,10.8306,10.8357,27337.5
2005-08-01 15:40:00,21.48,21.51,21.48,21.5,24300.0,10.8407,10.8559,10.8407,10.8508,24300.0
2005-08-01 15:45:00,21.49,21.51,21.48,21.49,25650.0,10.8458,10.8559,10.8407,10.8458,25650.0
2005-08-01 15:50:00,21.5,21.5,21.45,21.46,35437.5,10.8508,10.8508,10.8256,10.8306,35437.5
2005-08-01 15:55:00,21.46,21.48,21.43,21.43,49275.0,10.8306,10.8407,10.8155,10.8155,49275.0
2005-08-02 09:30:00,21.46,21.47,21.33,21.36,45562.5,10.8306,10.8357,10.765,10.7802,45562.5
2005-08-02 09:35:00,21.34,21.38,21.29,21.37,38475.0,10.7701,10.7903,10.7448,10.7852,38475.0
2005-08-02 09:40:00,21.37,21.45,21.37,21.43,29362.5,10.7852,10.8256,10.7852,10.8155,29362.5
2005-08-02 09:45:00,21.43,21.53,21.42,21.51,35775.0,10.8155,10.866,10.8105,10.8559,35775.0
2005-08-02 09:50:00,21.53,21.53,21.51,21.53,21262.5,10.866,10.866,10.8559,10.866,21262.5
2005-08-02 09:55:00,21.53,21.59,21.53,21.56,32400.0,10.866,10.8963,10.866,10.8811,32400.0
2005-08-02 10:00:00,21.58,21.74,21.58,21.73,117112.5,10.8912,10.972,10.8912,10.9669,117112.5
2005-08-02 10:05:00,21.73,21.74,21.62,21.69,64125.0,10.9669,10.972,10.9114,10.9467,64125.0
2005-08-02 10:10:00,21.71,21.72,21.7,21.71,27337.5,10.9568,10.9619,10.9518,10.9568,27337.5
2005-08-02 10:15:00,21.72,21.77,21.72,21.72,30037.5,10.9619,10.9871,10.9619,10.9619,30037.5
2005-08-02 10:20:00,21.72,21.76,21.72,21.76,38137.5,10.9619,10.9821,10.9619,10.9821,38137.5
2005-08-02 10:25:00,21.76,21.79,21.72,21.72,25650.0,10.9821,10.9972,10.9619,10.9619,25650.0
2005-08-02 10:30:00,21.71,21.79,21.71,21.78,55687.5,10.9568,10.9972,10.9568,10.9921,55687.5
2005-08-02 10:35:00,21.78,21.83,21.78,21.81,45562.5,10.9921,11.0174,10.9921,11.0073,45562.5
2005-08-02 10:40:00,21.81,21.83,21.79,21.82,44212.5,11.0073,11.0174,10.9972,11.0123,44212.5
2005-08-02 10:45:00,21.81,21.88,21.76,21.76,63450.0,11.0073,11.0426,10.9821,10.9821,63450.0
2005-08-02 10:50:00,21.76,21.77,21.71,21.74,33412.5,10.9821,10.9871,10.9568,10.972,33412.5
2005-08-02 10:55:00,21.74,21.75,21.67,21.67,24637.5,10.972,10.977,10.9366,10.9366,24637.5
2005-08-02 11:00:00,21.66,21.71,21.65,21.68,22950.0,10.9316,10.9568,10.9265,10.9417,22950.0
2005-08-02 11:05:00,21.69,21.71,21.67,21.7,37800.0,10.9467,10.9568,10.9366,10.9518,37800.0
2005-08-02 11:10:00,21.69,21.69,21.58,21.63,128587.5,10.9467,10.9467,10.8912,10.9164,128587.5
2005-08-02 11:15:00,21.62,21.64,21.59,21.6,54675.0,10.9114,10.9215,10.8963,10.9013,54675.0
2005-08-02 11:20:00,21.59,21.61,21.51,21.53,140062.5,10.8963,10.9063,10.8559,10.866,140062.5
2005-08-02 11:25:00,21.54,21.56,21.46,21.54,66150.0,10.871,10.8811,10.8306,10.871,66150.0
2005-08-02 11:30:00,21.54,21.56,21.53,21.53,60075.0,10.871,10.8811,10.866,10.866,60075.0
2005-08-02 11:35:00,21.52,21.54,21.51,21.54,55012.5,10.8609,10.871,10.8559,10.871,55012.5
2005-08-02 11:40:00,21.53,21.54,21.51,21.54,21600.0,10.866,10.871,10.8559,10.871,21600.0
2005-08-02 11:45:00,21.54,21.54,21.48,21.49,54337.5,10.871,10.871,10.8407,10.8458,54337.5
2005-08-02 11:50:00,21.5,21.54,21.49,21.52,74250.0,10.8508,10.871,10.8458,10.8609,74250.0
2005-08-02 11:55:00,21.51,21.57,21.51,21.53,33075.0,10.8559,10.8862,10.8559,10.866,33075.0
2005-08-02 12:00:00,21.53,21.55,21.53,21.55,6750.0,10.866,10.8761,10.866,10.8761,6750.0
2005-08-02 12:05:00,21.55,21.55,21.52,21.53,15187.5,10.8761,10.8761,10.8609,10.866,15187.5
2005-08-02 12:10:00,21.52,21.53,21.5,21.52,8437.5,10.8609,10.866,10.8508,10.8609,8437.5
2005-08-02 12:15:00,21.51,21.54,21.51,21.54,12825.0,10.8559,10.871,10.8559,10.871,12825.0
2005-08-02 12:20:00,21.55,21.61,21.55,21.56,46575.0,10.8761,10.9063,10.8761,10.8811,46575.0
2005-08-02 12:25:00,21.55,21.56,21.53,21.53,8100.0,10.8761,10.8811,10.866,10.866,8100.0
2005-08-02 12:30:00,21.52,21.55,21.52,21.55,102937.5,10.8609,10.8761,10.8609,10.8761,102937.5
2005-08-02 12:35:00,21.55,21.55,21.54,21.55,15187.5,10.8761,10.8761,10.871,10.8761,15187.5
2005-08-02 12:40:00,21.55,21.56,21.54,21.56,38475.0,10.8761,10.8811,10.871,10.8811,38475.0
2005-08-02 12:45:00,21.57,21.59,21.55,21.59,41512.5,10.8862,10.8963,10.8761,10.8963,41512.5
2005-08-02 12:50:00,21.57,21.58,21.55,21.56,21600.0,10.8862,10.8912,10.8761,10.8811,21600.0
2005-08-02 12:55:00,21.57,21.61,21.55,21.6,49950.0,10.8862,10.9063,10.8761,10.9013,49950.0
2005-08-02 13:00:00,21.6,21.61,21.58,21.58,8437.5,10.9013,10.9063,10.8912,10.8912,8437.5
2005-08-02 13:05:00,21.59,21.6,21.59,21.6,6750.0,10.8963,10.9013,10.8963,10.9013,6750.0
2005-08-02 13:10:00,21.6,21.6,21.59,21.6,15525.0,10.9013,10.9013,10.8963,10.9013,15525.0
2005-08-02 13:15:00,21.59,21.59,21.57,21.58,11812.5,10.8963,10.8963,10.8862,10.8912,11812.5
2005-08-02 13:20:00,21.58,21.59,21.58,21.58,12825.0,10.8912,10.8963,10.8912,10.8912,12825.0
2005-08-02 13:25:00,21.59,21.59,21.59,21.59,8775.0,10.8963,10.8963,10.8963,10.8963,8775.0
2005-08-02 13:30:00,21.59,21.59,21.57,21.57,27000.0,10.8963,10.8963,10.8862,10.8862,27000.0
2005-08-02 13:35:00,21.57,21.58,21.57,21.58,5400.0,10.8862,10.8912,10.8862,10.8912,5400.0
2005-08-02 13:40:00,21.57,21.58,21.53,21.53,48262.5,10.8862,10.8912,10.866,10.866,48262.5
2005-08-02 13:45:00,21.53,21.55,21.53,21.53,19575.0,10.866,10.8761,10.866,10.866,19575.0
2005-08-02 13:50:00,21.54,21.54,21.52,21.53,31387.5,10.871,10.871,10.8609,10.866,31387.5
2005-08-02 13:55:00,21.53,21.54,21.53,21.53,23287.5,10.866,10.871,10.866,10.866,23287.5
2005-08-02 14:00:00,21.53,21.59,21.53,21.58,24975.0,10.866,10.8963,10.866,10.8912,24975.0
2005-08-02 14:05:00,21.58,21.59,21.57,21.57,19575.0,10.8912,10.8963,10.8862,10.8862,19575.0
2005-08-02 14:10:00,21.57,21.59,21.57,21.59,31050.0,10.8862,10.8963,10.8862,10.8963,31050.0
2005-08-02 14:15:00,21.59,21.59,21.58,21.58,7762.5,10.8963,10.8963,10.8912,10.8912,7762.5
2005-08-02 14:20:00,21.59,21.59,21.58,21.58,6075.0,10.8963,10.8963,10.8912,10.8912,6075.0
2005-08-02 14:25:00,21.59,21.59,21.57,21.57,10800.0,10.8963,10.8963,10.8862,10.8862,10800.0
2005-08-02 14:30:00,21.56,21.59,21.56,21.59,34087.5,10.8811,10.8963,10.8811,10.8963,34087.5
2005-08-02 14:35:00,21.59,21.59,21.56,21.56,21600.0,10.8963,10.8963,10.8811,10.8811,21600.0
2005-08-02 14:40:00,21.56,21.61,21.56,21.59,30712.5,10.8811,10.9063,10.8811,10.8963,30712.5
2005-08-02 14:45:00,21.58,21.66,21.58,21.62,57712.5,10.8912,10.9316,10.8912,10.9114,57712.5
2005-08-02 14:50:00,21.61,21.69,21.61,21.67,58050.0,10.9063,10.9467,10.9063,10.9366,58050.0
2005-08-02 14:55:00,21.67,21.67,21.63,21.64,43200.0,10.9366,10.9366,10.9164,10.9215,43200.0
2005-08-02 15:00:00,21.66,21.67,21.63,21.64,35100.0,10.9316,10.9366,10.9164,10.9215,35100.0
2005-08-02 15:05:00,21.65,21.72,21.65,21.72,67837.5,10.9265,10.9619,10.9265,10.9619,67837.5
2005-08-02 15:10:00,21.72,21.75,21.71,21.75,81675.0,10.9619,10.977,10.9568,10.977,81675.0
2005-08-02 15:15:00,21.75,21.75,21.73,21.74,37125.0,10.977,10.977,10.9669,10.972,37125.0
2005-08-02 15:20:00,21.75,21.77,21.75,21.75,46237.5,10.977,10.9871,10.977,10.977,46237.5
2005-08-02 15:25:00,21.75,21.77,21.75,21.77,41512.5,10.977,10.9871,10.977,10.9871,41512.5
2005-08-02 15:30:00,21.77,21.77,21.72,21.72,38812.5,10.9871,10.9871,10.9619,10.9619,38812.5
2005-08-02 15:35:00,21.72,21.77,21.72,21.75,52312.5,10.9619,10.9871,10.9619,10.977,52312.5
2005-08-02 15:40:00,21.75,21.85,21.75,21.8,63787.5,10.977,11.0275,10.977,11.0022,63787.5
2005-08-02 15:45:00,21.81,21.84,21.77,21.81,61762.5,11.0073,11.0224,10.9871,11.0073,61762.5
2005-08-02 15:50:00,21.81,21.81,21.75,21.76,38137.5,11.0073,11.0073,10.977,10.9821,38137.5
2005-08-02 15:55:00,21.77,21.78,21.75,21.78,47250.0,10.9871,10.9921,10.977,10.9921,47250.0
2005-08-03 09:30:00,21.5,21.77,21.48,21.53,70875.0,10.8508,10.9871,10.8407,10.866,70875.0
2005-08-03 09:35:00,21.53,21.53,21.48,21.48,29700.0,10.866,10.866,10.8407,10.8407,29700.0
2005-08-03 09:40:00,21.49,21.49,21.43,21.44,23625.0,10.8458,10.8458,10.8155,10.8206,23625.0
2005-08-03 09:45:00,21.45,21.49,21.43,21.48,76612.5,10.8256,10.8458,10.8155,10.8407,76612.5
2005-08-03 09:50:00,21.47,21.49,21.46,21.46,37800.0,10.8357,10.8458,10.8306,10.8306,37800.0
2005-08-03 09:55:00,21.47,21.48,21.44,21.47,26325.0,10.8357,10.8407,10.8206,10.8357,26325.0
2005-08-03 10:00:00,21.46,21.46,21.44,21.45,50625.0,10.8306,10.8306,10.8206,10.8256,50625.0
2005-08-03 10:05:00,21.45,21.49,21.45,21.48,53662.5,10.8256,10.8458,10.8256,10.8407,53662.5
2005-08-03 10:10:00,21.48,21.49,21.47,21.48,75937.5,10.8407,10.8458,10.8357,10.8407,75937.5
2005-08-03 10:15:00,21.48,21.52,21.48,21.48,32737.5,10.8407,10.8609,10.8407,10.8407,32737.5
2005-08-03 10:20:00,21.49,21.5,21.48,21.49,21937.5,10.8458,10.8508,10.8407,10.8458,21937.5
2005-08-03 10:25:00,21.49,21.53,21.49,21.5,13837.5,10.8458,10.866,10.8458,10.8508,13837.5
2005-08-03 10:30:00,21.5,21.52,21.48,21.51,38812.5,10.8508,10.8609,10.8407,10.8559,38812.5
2005-08-03 10:35:00,21.52,21.53,21.51,21.52,5400.0,10.8609,10.866,10.8559,10.8609,5400.0
2005-08-03 10:40:00,21.52,21.58,21.52,21.58,17887.5,10.8609,10.8912,10.8609,10.8912,17887.5
2005-08-03 10:45:00,21.58,21.6,21.56,21.6,13500.0,10.8912,10.9013,10.8811,10.9013,13500.0
2005-08-03 10:50:00,21.6,21.63,21.6,21.62,29700.0,10.9013,10.9164,10.9013,10.9114,29700.0
2005-08-03 10:55:00,21.61,21.62,21.54,21.55,35437.5,10.9063,10.9114,10.871,10.8761,35437.5
2005-08-03 11:00:00,21.55,21.56,21.55,21.55,9787.5,10.8761,10.8811,10.8761,10.8761,9787.5
2005-08-03 11:05:00,21.55,21.56,21.54,21.56,14175.0,10.8761,10.8811,10.871,10.8811,14175.0
2005-08-03 11:10:00,21.56,21.56,21.55,21.56,8437.5,10.8811,10.8811,10.8761,10.8811,8437.5
2005-08-03 11:15:00,21.57,21.59,21.57,21.59,18225.0,10.8862,10.8963,10.8862,10.8963,18225.0
2005-08-03 11:20:00,21.58,21.58,21.56,21.57,11475.0,10.8912,10.8912,10.8811,10.8862,11475.0
2005-08-03 11:25:00,21.58,21.59,21.57,21.59,4725.0,10.8912,10.8963,10.8862,10.8963,4725.0
2005-08-03 11:30:00,21.6,21.61,21.59,21.61,23287.5,10.9013,10.9063,10.8963,10.9063,23287.5
2005-08-03 11:35:00,21.61,21.61,21.59,21.61,12150.0,10.9063,10.9063,10.8963,10.9063,12150.0
2005-08-03 11:40:00,21.61,21.61,21.6,21.61,15187.5,10.9063,10.9063,10.9013,10.9063,15187.5
2005-08-03 11:45:00,21.61,21.61,21.58,21.59,11812.5,10.9063,10.9063,10.8912,10.8963,11812.5
2005-08-03 11:50:00,21.58,21.59,21.58,21.59,4725.0,10.8912,10.8963,10.8912,10.8963,4725.0
2005-08-03 11:55:00,21.59,21.59,21.58,21.58,2362.5,10.8963,10.8963,10.8912,10.8912,2362.5
2005-08-03 12:00:00,21.57,21.57,21.55,21.55,3712.5,10.8862,10.8862,10.8761,10.8761,3712.5
2005-08-03 12:05:00,21.56,21.56,21.53,21.56,9787.5,10.8811,10.8811,10.866,10.8811,9787.5
2005-08-03 12:10:00,21.56,21.56,21.54,21.54,12825.0,10.8811,10.8811,10.871,10.871,12825.0
2005-08-03 12:15:00,21.55,21.55,21.54,21.55,6750.0,10.8761,10.8761,10.871,10.8761,6750.0
2005-08-03 12:20:00,21.56,21.59,21.56,21.59,4725.0,10.8811,10.8963,10.8811,10.8963,4725.0
2005-08-03 12:25:00,21.61,21.65,21.6,21.63,33075.0,10.9063,10.9265,10.9013,10.9164,33075.0
2005-08-03 12:30:00,21.62,21.64,21.6,21.62,24637.5,10.9114,10.9215,10.9013,10.9114,24637.5
2005-08-03 12:35:00,21.62,21.62,21.57,21.58,13837.5,10.9114,10.9114,10.8862,10.8912,13837.5
2005-08-03 12:40:00,21.57,21.59,21.55,21.57,50962.5,10.8862,10.8963,10.8761,10.8862,50962.5
2005-08-03 12:45:00,21.58,21.6,21.55,21.58,20250.0,10.8912,10.9013,10.8761,10.8912,20250.0
2005-08-03 12:50:00,21.59,21.59,21.56,21.57,5737.5,10.8963,10.8963,10.8811,10.8862,5737.5
2005-08-03 12:55:00,21.57,21.57,21.54,21.54,12150.0,10.8862,10.8862,10.871,10.871,12150.0
2005-08-03 13:00:00,21.54,21.55,21.52,21.54,15187.5,10.871,10.8761,10.8609,10.871,15187.5
2005-08-03 13:05:00,21.54,21.54,21.52,21.52,3037.5,10.871,10.871,10.8609,10.8609,3037.5
2005-08-03 13:10:00,21.53,21.54,21.52,21.54,7087.5,10.866,10.871,10.8609,10.871,7087.5
2005-08-03 13:15:00,21.54,21.54,21.52,21.53,3712.5,10.871,10.871,10.8609,10.866,3712.5
2005-08-03 13:20:00,21.53,21.53,21.53,21.53,1012.5,10.866,10.866,10.866,10.866,1012.5
2005-08-03 13:25:00,21.52,21.55,21.52,21.55,5400.0,10.8609,10.8761,10.8609,10.8761,5400.0
2005-08-03 13:30:00,21.55,21.55,21.51,21.53,12487.5,10.8761,10.8761,10.8559,10.866,12487.5
2005-08-03 13:35:00,21.53,21.54,21.52,21.52,15862.5,10.866,10.871,10.8609,10.8609,15862.5
2005-08-03 13:40:00,21.52,21.53,21.5,21.53,24300.0,10.8609,10.866,10.8508,10.866,24300.0
2005-08-03 13:45:00,21.52,21.53,21.52,21.53,5400.0,10.8609,10.866,10.8609,10.866,5400.0
2005-08-03 13:50:00,21.53,21.54,21.53,21.53,12487.5,10.866,10.871,10.866,10.866,12487.5
2005-08-03 13:55:00,21.54,21.55,21.53,21.53,4725.0,10.871,10.8761,10.866,10.866,4725.0
2005-08-03 14:00:00,21.53,21.55,21.52,21.55,5400.0,10.866,10.8761,10.8609,10.8761,5400.0
2005-08-03 14:05:00,21.54,21.54,21.52,21.53,21262.5,10.871,10.871,10.8609,10.866,21262.5
2005-08-03 14:10:00,21.52,21.52,21.49,21.52,16875.0,10.8609,10.8609,10.8458,10.8609,16875.0
2005-08-03 14:15:00,21.54,21.56,21.52,21.52,22950.0,10.871,10.8811,10.8609,10.8609,22950.0
2005-08-03 14:20:00,21.51,21.53,21.5,21.53,12487.5,10.8559,10.866,10.8508,10.866,12487.5
2005-08-03 14:25:00,21.52,21.52,21.47,21.49,56025.0,10.8609,10.8609,10.8357,10.8458,56025.0
2005-08-03 14:30:00,21.49,21.52,21.48,21.5,40162.5,10.8458,10.8609,10.8407,10.8508,40162.5
2005-08-03 14:35:00,21.51,21.54,21.51,21.51,15187.5,10.8559,10.871,10.8559,10.8559,15187.5
2005-08-03 14:40:00,21.51,21.51,21.45,21.45,10125.0,10.8559,10.8559,10.8256,10.8256,10125.0
2005-08-03 14:45:00,21.46,21.47,21.45,21.47,8775.0,10.8306,10.8357,10.8256,10.8357,8775.0
2005-08-03 14:50:00,21.47,21.51,21.44,21.5,22950.0,10.8357,10.8559,10.8206,10.8508,22950.0
2005-08-03 14:55:00,21.5,21.51,21.48,21.5,13162.5,10.8508,10.8559,10.8407,10.8508,13162.5
2005-08-03 15:00:00,21.5,21.5,21.49,21.49,7087.5,10.8508,10.8508,10.8458,10.8458,7087.5
2005-08-03 15:05:00,21.49,21.49,21.47,21.48,34425.0,10.8458,10.8458,10.8357,10.8407,34425.0
2005-08-03 15:10:00,21.48,21.48,21.47,21.48,38475.0,10.8407,10.8407,10.8357,10.8407,38475.0
2005-08-03 15:15:00,21.48,21.49,21.47,21.48,14512.5,10.8407,10.8458,10.8357,10.8407,14512.5
2005-08-03 15:20:00,21.48,21.48,21.48,21.48,21937.5,10.8407,10.8407,10.8407,10.8407,21937.5
2005-08-03 15:25:00,21.48,21.48,21.47,21.48,18562.5,10.8407,10.8407,10.8357,10.8407,18562.5
2005-08-03 15:30:00,21.48,21.48,21.47,21.47,49275.0,10.8407,10.8407,10.8357,10.8357,49275.0
2005-08-03 15:35:00,21.48,21.48,21.46,21.46,30375.0,10.8407,10.8407,10.8306,10.8306,30375.0
2005-08-03 15:40:00,21.46,21.48,21.46,21.47,52987.5,10.8306,10.8407,10.8306,10.8357,52987.5
2005-08-03 15:45:00,21.47,21.48,21.43,21.46,91125.0,10.8357,10.8407,10.8155,10.8306,91125.0
2005-08-03 15:50:00,21.47,21.49,21.45,21.45,57375.0,10.8357,10.8458,10.8256,10.8256,57375.0
2005-08-03 15:55:00,21.45,21.46,21.39,21.46,329062.5,10.8256,10.8306,10.7953,10.8306,329062.5
2005-08-04 09:30:00,21.33,21.35,21.3,21.3,67500.0,10.765,10.7751,10.7499,10.7499,67500.0
2005-08-04 09:35:00,21.3,21.3,21.19,21.22,46237.5,10.7499,10.7499,10.6944,10.7095,46237.5
2005-08-04 09:40:00,21.22,21.27,21.21,21.21,42525.0,10.7095,10.7348,10.7045,10.7045,42525.0
2005-08-04 09:45:00,21.22,21.23,21.19,21.21,14850.0,10.7095,10.7146,10.6944,10.7045,14850.0
2005-08-04 09:50:00,21.23,21.25,21.21,21.24,48262.5,10.7146,10.7247,10.7045,10.7196,48262.5
2005-08-04 09:55:00,21.24,21.24,21.16,21.16,27000.0,10.7196,10.7196,10.6792,10.6792,27000.0
2005-08-04 10:00:00,21.16,21.2,21.13,21.16,52312.5,10.6792,10.6994,10.6641,10.6792,52312.5
2005-08-04 10:05:00,21.17,21.2,21.16,21.2,9787.5,10.6843,10.6994,10.6792,10.6994,9787.5
2005-08-04 10:10:00,21.2,21.2,21.15,21.2,20250.0,10.6994,10.6994,10.6742,10.6994,20250.0
2005-08-04 10:15:00,21.2,21.2,21.16,21.16,18562.5,10.6994,10.6994,10.6792,10.6792,18562.5
2005-08-04 10:20:00,21.16,21.17,21.14,21.16,10125.0,10.6792,10.6843,10.6691,10.6792,10125.0
2005-08-04 10:25:00,21.16,21.17,21.15,21.16,14512.5,10.6792,10.6843,10.6742,10.6792,14512.5
2005-08-04 10:30:00,21.17,21.19,21.16,21.19,49275.0,10.6843,10.6944,10.6792,10.6944,49275.0
2005-08-04 10:35:00,21.19,21.21,21.19,21.21,25312.5,10.6944,10.7045,10.6944,10.7045,25312.5
2005-08-04 10:40:00,21.21,21.22,21.19,21.19,18900.0,10.7045,10.7095,10.6944,10.6944,18900.0
2005-08-04 10:45:00,21.19,21.22,21.19,21.21,8100.0,10.6944,10.7095,10.6944,10.7045,8100.0
2005-08-04 10:50:00,21.22,21.22,21.2,21.21,5400.0,10.7095,10.7095,10.6994,10.7045,5400.0
2005-08-04 10:55:00,21.21,21.22,21.2,21.21,11137.5,10.7045,10.7095,10.6994,10.7045,11137.5
2005-08-04 11:00:00,21.21,21.24,21.21,21.22,51300.0,10.7045,10.7196,10.7045,10.7095,51300.0
2005-08-04 11:05:00,21.22,21.25,21.22,21.24,18900.0,10.7095,10.7247,10.7095,10.7196,18900.0
2005-08-04 11:10:00,21.25,21.26,21.24,21.24,9450.0,10.7247,10.7297,10.7196,10.7196,9450.0
2005-08-04 11:15:00,21.24,21.26,21.24,21.25,8775.0,10.7196,10.7297,10.7196,10.7247,8775.0
2005-08-04 11:20:00,21.26,21.26,21.25,21.25,14850.0,10.7297,10.7297,10.7247,10.7247,14850.0
2005-08-04 11:25:00,21.25,21.27,21.25,21.26,17550.0,10.7247,10.7348,10.7247,10.7297,17550.0
2005-08-04 11:30:00,21.27,21.27,21.23,21.23,20925.0,10.7348,10.7348,10.7146,10.7146,20925.0
2005-08-04 11:35:00,21.23,21.23,21.19,21.2,14850.0,10.7146,10.7146,10.6944,10.6994,14850.0
2005-08-04 11:40:00,21.2,21.2,21.13,21.13,23287.5,10.6994,10.6994,10.6641,10.6641,23287.5
2005-08-04 11:45:00,21.12,21.17,21.09,21.1,60750.0,10.6591,10.6843,10.6439,10.649,60750.0
2005-08-04 11:50:00,21.11,21.16,21.11,21.15,15187.5,10.654,10.6792,10.654,10.6742,15187.5
2005-08-04 11:55:00,21.15,21.18,21.09,21.09,43875.0,10.6742,10.6893,10.6439,10.6439,43875.0
2005-08-04 12:00:00,21.12,21.16,21.08,21.08,70200.0,10.6591,10.6792,10.6389,10.6389,70200.0
2005-08-04 12:05:00,21.08,21.09,21.07,21.08,23962.5,10.6389,10.6439,10.6338,10.6389,23962.5
2005-08-04 12:10:00,21.08,21.09,21.08,21.08,12150.0,10.6389,10.6439,10.6389,10.6389,12150.0
2005-08-04 12:15:00,21.08,21.09,21.07,21.08,15862.5,10.6389,10.6439,10.6338,10.6389,15862.5
2005-08-04 12:20:00,21.07,21.07,21.05,21.07,37125.0,10.6338,10.6338,10.6237,10.6338,37125.0
2005-08-04 12:25:00,21.06,21.09,21.06,21.09,21937.5,10.6288,10.6439,10.6288,10.6439,21937.5
2005-08-04 12:30:00,21.08,21.09,21.07,21.08,9112.5,10.6389,10.6439,10.6338,10.6389,9112.5
2005-08-04 12:35:00,21.09,21.09,21.07,21.08,5062.5,10.6439,10.6439,10.6338,10.6389,5062.5
2005-08-04 12:40:00,21.07,21.08,21.04,21.07,33750.0,10.6338,10.6389,10.6187,10.6338,33750.0
2005-08-04 12:45:00,21.08,21.08,21.06,21.07,14175.0,10.6389,10.6389,10.6288,10.6338,14175.0
2005-08-04 12:50:00,21.07,21.08,21.05,21.08,10800.0,10.6338,10.6389,10.6237,10.6389,10800.0
2005-08-04 12:55:00,21.08,21.08,21.05,21.05,16875.0,10.6389,10.6389,10.6237,10.6237,16875.0
2005-08-04 13:00:00,21.06,21.11,21.05,21.11,9787.5,10.6288,10.654,10.6237,10.654,9787.5
2005-08-04 13:05:00,21.11,21.14,21.11,21.12,16875.0,10.654,10.6691,10.654,10.6591,16875.0
2005-08-04 13:10:00,21.12,21.12,21.11,21.11,1012.5,10.6591,10.6591,10.654,10.654,1012.5
2005-08-04 13:15:00,21.11,21.12,21.1,21.1,18562.5,10.654,10.6591,10.649,10.649,18562.5
2005-08-04 13:20:00,21.11,21.13,21.1,21.13,20925.0,10.654,10.6641,10.649,10.6641,20925.0
2005-08-04 13:25:00,21.11,21.11,21.1,21.1,13162.5,10.654,10.654,10.649,10.649,13162.5
2005-08-04 13:30:00,21.11,21.12,21.08,21.11,10800.0,10.654,10.6591,10.6389,10.654,10800.0
2005-08-04 13:35:00,21.13,21.15,21.13,21.15,6075.0,10.6641,10.6742,10.6641,10.6742,6075.0
2005-08-04 13:40:00,21.15,21.16,21.15,21.16,7425.0,10.6742,10.6792,10.6742,10.6792,7425.0
2005-08-04 13:45:00,21.17,21.17,21.16,21.17,9112.5,10.6843,10.6843,10.6792,10.6843,9112.5
2005-08-04 13:50:00,21.16,21.16,21.11,21.13,7087.5,10.6792,10.6792,10.654,10.6641,7087.5
2005-08-04 13:55:00,21.13,21.16,21.13,21.16,3712.5,10.6641,10.6792,10.6641,10.6792,3712.5
2005-08-04 14:00:00,21.14,21.19,21.14,21.19,17212.5,10.6691,10.6944,10.6691,10.6944,17212.5
2005-08-04 14:05:00,21.19,21.23,21.19,21.21,10800.0,10.6944,10.7146,10.6944,10.7045,10800.0
2005-08-04 14:10:00,21.21,21.21,21.19,21.19,7762.5,10.7045,10.7045,10.6944,10.6944,7762.5
2005-08-04 14:15:00,21.19,21.19,21.15,21.16,8775.0,10.6944,10.6944,10.6742,10.6792,8775.0
2005-08-04 14:20:00,21.16,21.16,21.13,21.16,24975.0,10.6792,10.6792,10.6641,10.6792,24975.0
2005-08-04 14:25:00,21.14,21.17,21.14,21.16,14175.0,10.6691,10.6843,10.6691,10.6792,14175.0
2005-08-04 14:30:00,21.16,21.18,21.13,21.17,26662.5,10.6792,10.6893,10.6641,10.6843,26662.5
2005-08-04 14:35:00,21.17,21.19,21.16,21.18,18900.0,10.6843,10.6944,10.6792,10.6893,18900.0
2005-08-04 14:40:00,21.18,21.2,21.14,21.15,28350.0,10.6893,10.6994,10.6691,10.6742,28350.0
2005-08-04 14:45:00,21.15,21.16,21.11,21.15,17212.5,10.6742,10.6792,10.654,10.6742,17212.5
2005-08-04 14:50:00,21.14,21.14,21.07,21.08,38475.0,10.6691,10.6691,10.6338,10.6389,38475.0
2005-08-04 14:55:00,21.08,21.12,21.08,21.11,12487.5,10.6389,10.6591,10.6389,10.654,12487.5
2005-08-04 15:00:00,21.1,21.13,21.07,21.12,23625.0,10.649,10.6641,10.6338,10.6591,23625.0
2005-08-04 15:05:00,21.12,21.14,21.11,21.11,19237.5,10.6591,10.6691,10.654,10.654,19237.5
2005-08-04 15:10:00,21.11,21.12,21.08,21.08,21937.5,10.654,10.6591,10.6389,10.6389,21937.5
2005-08-04 15:15:00,21.08,21.14,21.08,21.14,37800.0,10.6389,10.6691,10.6389,10.6691,37800.0
2005-08-04 15:20:00,21.15,21.15,21.11,21.13,32400.0,10.6742,10.6742,10.654,10.6641,32400.0
2005-08-04 15:25:00,21.13,21.14,21.08,21.13,19575.0,10.6641,10.6691,10.6389,10.6641,19575.0
2005-08-04 15:30:00,21.13,21.16,21.11,21.15,20925.0,10.6641,10.6792,10.654,10.6742,20925.0
2005-08-04 15:35:00,21.16,21.16,21.12,21.13,46912.5,10.6792,10.6792,10.6591,10.6641,46912.5
2005-08-04 15:40:00,21.13,21.13,21.11,21.12,13837.5,10.6641,10.6641,10.654,10.6591,13837.5
2005-08-04 15:45:00,21.12,21.17,21.09,21.12,24300.0,10.6591,10.6843,10.6439,10.6591,24300.0
2005-08-04 15:50:00,21.12,21.12,21.07,21.09,19575.0,10.6591,10.6591,10.6338,10.6439,19575.0
2005-08-04 15:55:00,21.09,21.11,21.08,21.08,77625.0,10.6439,10.654,10.6389,10.6389,77625.0
2005-08-05 09:30:00,21.02,21.11,21.02,21.06,59062.5,10.6086,10.654,10.6086,10.6288,59062.5
2005-08-05 09:35:00,21.08,21.08,20.96,20.99,69187.5,10.6389,10.6389,10.5783,10.5934,69187.5
2005-08-05 09:40:00,21.0,21.03,20.97,20.97,13837.5,10.5985,10.6136,10.5833,10.5833,13837.5
2005-08-05 09:45:00,20.97,20.97,20.92,20.93,43875.0,10.5833,10.5833,10.5581,10.5632,43875.0
2005-08-05 09:50:00,20.92,21.01,20.89,20.92,17887.5,10.5581,10.6035,10.543,10.5581,17887.5
2005-08-05 09:55:00,20.91,20.95,20.88,20.91,65137.5,10.5531,10.5733,10.5379,10.5531,65137.5
2005-08-05 10:00:00,20.91,20.91,20.89,20.89,50962.5,10.5531,10.5531,10.543,10.543,50962.5
2005-08-05 10:05:00,20.89,20.9,20.89,20.9,24300.0,10.543,10.548,10.543,10.548,24300.0
2005-08-05 10:10:00,20.9,20.97,20.9,20.97,22275.0,10.548,10.5833,10.548,10.5833,22275.0
2005-08-05 10:15:00,20.97,20.97,20.92,20.92,33750.0,10.5833,10.5833,10.5581,10.5581,33750.0
2005-08-05 10:20:00,20.92,20.95,20.9,20.93,86400.0,10.5581,10.5733,10.548,10.5632,86400.0
2005-08-05 10:25:00,20.93,20.97,20.93,20.95,35775.0,10.5632,10.5833,10.5632,10.5733,35775.0
2005-08-05 10:30:00,20.95,21.01,20.93,21.0,35100.0,10.5733,10.6035,10.5632,10.5985,35100.0
2005-08-05 10:35:00,20.99,21.04,20.95,21.02,121837.5,10.5934,10.6187,10.5733,10.6086,121837.5
2005-08-05 10:40:00,21.02,21.03,21.01,21.03,31387.5,10.6086,10.6136,10.6035,10.6136,31387.5
2005-08-05 10:45:00,21.02,21.08,21.02,21.04,39825.0,10.6086,10.6389,10.6086,10.6187,39825.0
2005-08-05 10:50:00,21.05,21.06,21.04,21.05,3037.5,10.6237,10.6288,10.6187,10.6237,3037.5
2005-08-05 10:55:00,21.06,21.09,21.03,21.03,18900.0,10.6288,10.6439,10.6136,10.6136,18900.0
2005-08-05 11:00:00,21.02,21.07,21.02,21.07,41175.0,10.6086,10.6338,10.6086,10.6338,41175.0
2005-08-05 11:05:00,21.06,21.06,21.04,21.05,17212.5,10.6288,10.6288,10.6187,10.6237,17212.5
2005-08-05 11:10:00,21.05,21.07,21.03,21.03,25312.5,10.6237,10.6338,10.6136,10.6136,25312.5
2005-08-05 11:15:00,21.04,21.07,21.03,21.04,15187.5,10.6187,10.6338,10.6136,10.6187,15187.5
2005-08-05 11:20:00,21.03,21.07,21.03,21.04,18225.0,10.6136,10.6338,10.6136,10.6187,18225.0
2005-08-05 11:25:00,21.03,21.04,21.0,21.03,34425.0,10.6136,10.6187,10.5985,10.6136,34425.0
2005-08-05 11:30:00,21.03,21.05,21.02,21.04,14850.0,10.6136,10.6237,10.6086,10.6187,14850.0
2005-08-05 11:35:00,21.03,21.08,21.02,21.08,20925.0,10.6136,10.6389,10.6086,10.6389,20925.0
2005-08-05 11:40:00,21.08,21.09,21.05,21.05,13162.5,10.6389,10.6439,10.6237,10.6237,13162.5
2005-08-05 11:45:00,21.05,21.09,21.05,21.07,5062.5,10.6237,10.6439,10.6237,10.6338,5062.5
2005-08-05 11:50:00,21.05,21.05,21.03,21.03,12487.5,10.6237,10.6237,10.6136,10.6136,12487.5
2005-08-05 11:55:00,21.03,21.04,21.03,21.04,19575.0,10.6136,10.6187,10.6136,10.6187,19575.0
2005-08-05 12:00:00,21.03,21.07,21.03,21.05,20925.0,10.6136,10.6338,10.6136,10.6237,20925.0
2005-08-05 12:05:00,21.05,21.09,21.05,21.09,10800.0,10.6237,10.6439,10.6237,10.6439,10800.0
2005-08-05 12:10:00,21.09,21.1,21.08,21.08,14512.5,10.6439,10.649,10.6389,10.6389,14512.5
2005-08-05 12:15:00,21.08,21.08,21.04,21.06,18900.0,10.6389,10.6389,10.6187,10.6288,18900.0
2005-08-05 12:20:00,21.06,21.08,21.05,21.08,4387.5,10.6288,10.6389,10.6237,10.6389,4387.5
2005-08-05 12:25:00,21.07,21.09,21.07,21.09,3037.5,10.6338,10.6439,10.6338,10.6439,3037.5
2005-08-05 12:30:00,21.09,21.1,21.08,21.08,4725.0,10.6439,10.649,10.6389,10.6389,4725.0
2005-08-05 12:35:00,21.08,21.08,21.07,21.08,10462.5,10.6389,10.6389,10.6338,10.6389,10462.5
2005-08-05 12:40:00,21.08,21.08,21.03,21.03,13837.5,10.6389,10.6389,10.6136,10.6136,13837.5
2005-08-05 12:45:00,21.03,21.05,21.03,21.05,16200.0,10.6136,10.6237,10.6136,10.6237,16200.0
2005-08-05 12:50:00,21.04,21.05,21.04,21.05,4050.0,10.6187,10.6237,10.6187,10.6237,4050.0
2005-08-05 12:55:00,21.05,21.06,21.04,21.06,3712.5,10.6237,10.6288,10.6187,10.6288,3712.5
2005-08-05 13:00:00,21.06,21.08,21.06,21.08,34087.5,10.6288,10.6389,10.6288,10.6389,34087.5
2005-08-05 13:05:00,21.08,21.08,21.08,21.08,2700.0,10.6389,10.6389,10.6389,10.6389,2700.0
2005-08-05 13:10:00,21.07,21.11,21.07,21.1,56025.0,10.6338,10.654,10.6338,10.649,56025.0
2005-08-05 13:15:00,21.09,21.1,21.09,21.09,11137.5,10.6439,10.649,10.6439,10.6439,11137.5
2005-08-05 13:20:00,21.09,21.1,21.05,21.06,22612.5,10.6439,10.649,10.6237,10.6288,22612.5
2005-08-05 13:25:00,21.07,21.08,21.05,21.07,10462.5,10.6338,10.6389,10.6237,10.6338,10462.5
2005-08-05 13:30:00,21.06,21.07,21.04,21.04,9787.5,10.6288,10.6338,10.6187,10.6187,9787.5
2005-08-05 13:35:00,21.05,21.06,21.05,21.05,20250.0,10.6237,10.6288,10.6237,10.6237,20250.0
2005-08-05 13:40:00,21.05,21.06,21.05,21.06,33750.0,10.6237,10.6288,10.6237,10.6288,33750.0
2005-08-05 13:45:00,21.06,21.06,21.03,21.05,23962.5,10.6288,10.6288,10.6136,10.6237,23962.5
2005-08-05 13:50:00,21.04,21.05,21.03,21.03,24637.5,10.6187,10.6237,10.6136,10.6136,24637.5
2005-08-05 13:55:00,21.04,21.04,21.03,21.04,18900.0,10.6187,10.6187,10.6136,10.6187,18900.0
2005-08-05 14:00:00,21.03,21.03,20.98,21.03,41850.0,10.6136,10.6136,10.5884,10.6136,41850.0
2005-08-05 14:05:00,21.03,21.04,21.01,21.04,65812.5,10.6136,10.6187,10.6035,10.6187,65812.5
2005-08-05 14:10:00,21.04,21.04,21.01,21.03,77287.5,10.6187,10.6187,10.6035,10.6136,77287.5
2005-08-05 14:15:00,21.02,21.04,21.02,21.02,15862.5,10.6086,10.6187,10.6086,10.6086,15862.5
2005-08-05 14:20:00,21.02,21.02,21.0,21.01,25312.5,10.6086,10.6086,10.5985,10.6035,25312.5
2005-08-05 14:25:00,21.02,21.04,21.02,21.04,23625.0,10.6086,10.6187,10.6086,10.6187,23625.0
2005-08-05 14:30:00,21.03,21.05,21.02,21.05,46237.5,10.6136,10.6237,10.6086,10.6237,46237.5
2005-08-05 14:35:00,21.04,21.04,21.01,21.02,41850.0,10.6187,10.6187,10.6035,10.6086,41850.0
2005-08-05 14:40:00,21.01,21.03,20.98,20.99,21937.5,10.6035,10.6136,10.5884,10.5934,21937.5
2005-08-05 14:45:00,20.99,20.99,20.94,20.95,32400.0,10.5934,10.5934,10.5682,10.5733,32400.0
2005-08-05 14:50:00,20.93,20.95,20.93,20.95,17887.5,10.5632,10.5733,10.5632,10.5733,17887.5
2005-08-05 14:55:00,20.94,20.94,20.92,20.92,18562.5,10.5682,10.5682,10.5581,10.5581,18562.5
2005-08-05 15:00:00,20.92,20.95,20.91,20.95,28350.0,10.5581,10.5733,10.5531,10.5733,28350.0
2005-08-05 15:05:00,20.94,20.97,20.94,20.97,42862.5,10.5682,10.5833,10.5682,10.5833,42862.5
2005-08-05 15:10:00,20.97,20.98,20.95,20.96,41175.0,10.5833,10.5884,10.5733,10.5783,41175.0
2005-08-05 15:15:00,20.96,20.98,20.96,20.96,15525.0,10.5783,10.5884,10.5783,10.5783,15525.0
2005-08-05 15:20:00,20.97,21.01,20.97,20.99,23625.0,10.5833,10.6035,10.5833,10.5934,23625.0
2005-08-05 15:25:00,20.99,21.02,20.94,20.98,47925.0,10.5934,10.6086,10.5682,10.5884,47925.0
2005-08-05 15:30:00,20.99,21.03,20.94,20.96,38475.0,10.5934,10.6136,10.5682,10.5783,38475.0
2005-08-05 15:35:00,20.95,20.98,20.95,20.95,25987.5,10.5733,10.5884,10.5733,10.5733,25987.5
2005-08-05 15:40:00,20.95,20.95,20.9,20.91,45562.5,10.5733,10.5733,10.548,10.5531,45562.5
2005-08-05 15:45:00,20.91,20.95,20.9,20.91,51300.0,10.5531,10.5733,10.548,10.5531,51300.0
2005-08-05 15:50:00,20.91,20.95,20.91,20.94,45562.5,10.5531,10.5733,10.5531,10.5682,45562.5
2005-08-05 15:55:00,20.94,20.96,20.94,20.95,62775.0,10.5682,10.5783,10.5682,10.5733,62775.0
2005-08-08 09:30:00,21.05,21.11,20.94,21.05,33075.0,10.6237,10.654,10.5682,10.6237,33075.0
2005-08-08 09:35:00,21.05,21.09,21.03,21.05,31387.5,10.6237,10.6439,10.6136,10.6237,31387.5
2005-08-08 09:40:00,21.06,21.1,21.03,21.1,21262.5,10.6288,10.649,10.6136,10.649,21262.5
2005-08-08 09:45:00,21.08,21.2,21.07,21.16,20925.0,10.6389,10.6994,10.6338,10.6792,20925.0
2005-08-08 09:50:00,21.19,21.2,21.12,21.18,19575.0,10.6944,10.6994,10.6591,10.6893,19575.0
2005-08-08 09:55:00,21.17,21.19,21.14,21.16,20925.0,10.6843,10.6944,10.6691,10.6792,20925.0
2005-08-08 10:00:00,21.16,21.18,21.12,21.16,19912.5,10.6792,10.6893,10.6591,10.6792,19912.5
2005-08-08 10:05:00,21.14,21.15,21.12,21.12,5737.5,10.6691,10.6742,10.6591,10.6591,5737.5
2005-08-08 10:10:00,21.11,21.11,21.0,21.0,18900.0,10.654,10.654,10.5985,10.5985,18900.0
2005-08-08 10:15:00,21.0,21.03,20.98,21.03,15862.5,10.5985,10.6136,10.5884,10.6136,15862.5
2005-08-08 10:20:00,21.01,21.04,21.01,21.04,8100.0,10.6035,10.6187,10.6035,10.6187,8100.0
2005-08-08 10:25:00,21.04,21.12,21.04,21.12,15187.5,10.6187,10.6591,10.6187,10.6591,15187.5
2005-08-08 10:30:00,21.09,21.12,21.08,21.08,8775.0,10.6439,10.6591,10.6389,10.6389,8775.0
2005-08-08 10:35:00,21.07,21.07,21.01,21.04,9787.5,10.6338,10.6338,10.6035,10.6187,9787.5
2005-08-08 10:40:00,21.03,21.05,20.99,21.01,32062.5,10.6136,10.6237,10.5934,10.6035,32062.5
2005-08-08 10:45:00,21.01,21.04,20.98,20.98,19575.0,10.6035,10.6187,10.5884,10.5884,19575.0
2005-08-08 10:50:00,21.0,21.0,20.94,20.94,20925.0,10.5985,10.5985,10.5682,10.5682,20925.0
2005-08-08 10:55:00,20.96,21.03,20.94,21.01,13837.5,10.5783,10.6136,10.5682,10.6035,13837.5
2005-08-08 11:00:00,21.02,21.02,20.96,21.01,20250.0,10.6086,10.6086,10.5783,10.6035,20250.0
2005-08-08 11:05:00,21.0,21.04,20.99,21.03,21262.5,10.5985,10.6187,10.5934,10.6136,21262.5
2005-08-08 11:10:00,21.03,21.04,21.01,21.01,11137.5,10.6136,10.6187,10.6035,10.6035,11137.5
2005-08-08 11:15:00,21.02,21.03,21.01,21.02,13837.5,10.6086,10.6136,10.6035,10.6086,13837.5
2005-08-08 11:20:00,21.03,21.06,21.01,21.01,23625.0,10.6136,10.6288,10.6035,10.6035,23625.0
2005-08-08 11:25:00,21.0,21.02,20.95,21.0,49612.5,10.5985,10.6086,10.5733,10.5985,49612.5
2005-08-08 11:30:00,20.99,20.99,20.98,20.98,3712.5,10.5934,10.5934,10.5884,10.5884,3712.5
2005-08-08 11:35:00,20.98,21.02,20.98,21.02,14175.0,10.5884,10.6086,10.5884,10.6086,14175.0
2005-08-08 11:40:00,21.03,21.04,21.0,21.03,7087.5,10.6136,10.6187,10.5985,10.6136,7087.5
2005-08-08 11:45:00,21.03,21.08,21.0,21.08,16200.0,10.6136,10.6389,10.5985,10.6389,16200.0
2005-08-08 11:50:00,21.08,21.09,21.07,21.08,7087.5,10.6389,10.6439,10.6338,10.6389,7087.5
2005-08-08 11:55:00,21.08,21.12,21.05,21.08,19237.5,10.6389,10.6591,10.6237,10.6389,19237.5
2005-08-08 12:00:00,21.09,21.11,21.08,21.11,11475.0,10.6439,10.654,10.6389,10.654,11475.0
2005-08-08 12:05:00,21.1,21.16,21.1,21.16,10800.0,10.649,10.6792,10.649,10.6792,10800.0
2005-08-08 12:10:00,21.15,21.18,21.14,21.16,22950.0,10.6742,10.6893,10.6691,10.6792,22950.0
2005-08-08 12:15:00,21.16,21.19,21.13,21.14,15525.0,10.6792,10.6944,10.6641,10.6691,15525.0
2005-08-08 12:20:00,21.14,21.18,21.11,21.11,20250.0,10.6691,10.6893,10.654,10.654,20250.0
2005-08-08 12:25:00,21.11,21.13,21.1,21.13,7087.5,10.654,10.6641,10.649,10.6641,7087.5
2005-08-08 12:30:00,21.12,21.12,21.08,21.11,21600.0,10.6591,10.6591,10.6389,10.654,21600.0
2005-08-08 12:35:00,21.12,21.12,21.07,21.08,35437.5,10.6591,10.6591,10.6338,10.6389,35437.5
2005-08-08 12:40:00,21.07,21.07,21.05,21.07,4387.5,10.6338,10.6338,10.6237,10.6338,4387.5
2005-08-08 12:45:00,21.08,21.09,21.08,21.09,10125.0,10.6389,10.6439,10.6389,10.6439,10125.0
2005-08-08 12:50:00,21.09,21.09,21.01,21.04,15862.5,10.6439,10.6439,10.6035,10.6187,15862.5
2005-08-08 12:55:00,21.04,21.08,21.04,21.07,12825.0,10.6187,10.6389,10.6187,10.6338,12825.0
2005-08-08 13:00:00,21.08,21.08,21.07,21.08,7087.5,10.6389,10.6389,10.6338,10.6389,7087.5
2005-08-08 13:05:00,21.08,21.09,21.02,21.04,10125.0,10.6389,10.6439,10.6086,10.6187,10125.0
2005-08-08 13:10:00,21.03,21.04,21.01,21.02,6075.0,10.6136,10.6187,10.6035,10.6086,6075.0
2005-08-08 13:15:00,21.02,21.05,21.02,21.05,7762.5,10.6086,10.6237,10.6086,10.6237,7762.5
2005-08-08 13:20:00,21.05,21.05,21.04,21.05,6750.0,10.6237,10.6237,10.6187,10.6237,6750.0
2005-08-08 13:25:00,21.04,21.05,21.03,21.03,7425.0,10.6187,10.6237,10.6136,10.6136,7425.0
2005-08-08 13:30:00,21.03,21.04,21.0,21.01,12487.5,10.6136,10.6187,10.5985,10.6035,12487.5
2005-08-08 13:35:00,21.01,21.04,20.99,20.99,25987.5,10.6035,10.6187,10.5934,10.5934,25987.5
2005-08-08 13:40:00,20.99,20.99,20.98,20.98,19912.5,10.5934,10.5934,10.5884,10.5884,19912.5
2005-08-08 13:45:00,20.98,20.99,20.95,20.97,27000.0,10.5884,10.5934,10.5733,10.5833,27000.0
2005-08-08 13:50:00,20.97,20.98,20.93,20.93,17887.5,10.5833,10.5884,10.5632,10.5632,17887.5
2005-08-08 13:55:00,20.93,20.94,20.91,20.93,18900.0,10.5632,10.5682,10.5531,10.5632,18900.0
2005-08-08 14:00:00,20.93,20.96,20.93,20.94,13500.0,10.5632,10.5783,10.5632,10.5682,13500.0
2005-08-08 14:05:00,20.94,20.95,20.9,20.92,30037.5,10.5682,10.5733,10.548,10.5581,30037.5
2005-08-08 14:10:00,20.9,20.92,20.88,20.89,30375.0,10.548,10.5581,10.5379,10.543,30375.0
2005-08-08 14:15:00,20.88,20.93,20.87,20.91,25650.0,10.5379,10.5632,10.5329,10.5531,25650.0
2005-08-08 14:20:00,20.9,20.91,20.85,20.87,16200.0,10.548,10.5531,10.5228,10.5329,16200.0
2005-08-08 14:25:00,20.85,20.88,20.83,20.86,25987.5,10.5228,10.5379,10.5127,10.5278,25987.5
2005-08-08 14:30:00,20.88,20.89,20.87,20.87,22612.5,10.5379,10.543,10.5329,10.5329,22612.5
2005-08-08 14:35:00,20.87,20.9,20.85,20.88,41512.5,10.5329,10.548,10.5228,10.5379,41512.5
2005-08-08 14:40:00,20.89,20.89,20.84,20.85,32737.5,10.543,10.543,10.5177,10.5228,32737.5
2005-08-08 14:45:00,20.84,20.84,20.83,20.84,6750.0,10.5177,10.5177,10.5127,10.5177,6750.0
2005-08-08 14:50:00,20.84,20.86,20.83,20.84,26662.5,10.5177,10.5278,10.5127,10.5177,26662.5
2005-08-08 14:55:00,20.84,20.87,20.84,20.85,25650.0,10.5177,10.5329,10.5177,10.5228,25650.0
2005-08-08 15:00:00,20.84,20.85,20.84,20.85,20587.5,10.5177,10.5228,10.5177,10.5228,20587.5
2005-08-08 15:05:00,20.84,20.86,20.83,20.85,35775.0,10.5177,10.5278,10.5127,10.5228,35775.0
2005-08-08 15:10:00,20.84,20.89,20.84,20.85,33075.0,10.5177,10.543,10.5177,10.5228,33075.0
2005-08-08 15:15:00,20.85,20.87,20.84,20.84,23962.5,10.5228,10.5329,10.5177,10.5177,23962.5
2005-08-08 15:20:00,20.85,20.86,20.84,20.84,30375.0,10.5228,10.5278,10.5177,10.5177,30375.0
2005-08-08 15:25:00,20.84,20.91,20.83,20.9,23625.0,10.5177,10.5531,10.5127,10.548,23625.0
2005-08-08 15:30:00,20.91,20.92,20.88,20.88,44550.0,10.5531,10.5581,10.5379,10.5379,44550.0
2005-08-08 15:35:00,20.9,20.92,20.88,20.89,32400.0,10.548,10.5581,10.5379,10.543,32400.0
2005-08-08 15:40:00,20.9,20.92,20.85,20.86,36112.5,10.548,10.5581,10.5228,10.5278,36112.5
2005-08-08 15:45:00,20.86,20.87,20.85,20.87,32737.5,10.5278,10.5329,10.5228,10.5329,32737.5
2005-08-08 15:50:00,20.87,20.92,20.87,20.87,60412.5,10.5329,10.5581,10.5329,10.5329,60412.5
2005-08-08 15:55:00,20.88,20.91,20.88,20.88,87075.0,10.5379,10.5531,10.5379,10.5379,87075.0
2005-08-09 09:30:00,21.02,21.06,20.95,21.01,61087.5,10.6086,10.6288,10.5733,10.6035,61087.5
2005-08-09 09:35:00,21.03,21.14,21.03,21.11,22950.0,10.6136,10.6691,10.6136,10.654,22950.0
2005-08-09 09:40:00,21.09,21.09,21.03,21.07,14850.0,10.6439,10.6439,10.6136,10.6338,14850.0
2005-08-09 09:45:00,21.06,21.12,21.06,21.12,18225.0,10.6288,10.6591,10.6288,10.6591,18225.0
2005-08-09 09:50:00,21.12,21.14,21.08,21.11,17212.5,10.6591,10.6691,10.6389,10.654,17212.5
2005-08-09 09:55:00,21.11,21.14,21.11,21.13,24300.0,10.654,10.6691,10.654,10.6641,24300.0
2005-08-09 10:00:00,21.13,21.13,21.09,21.09,33075.0,10.6641,10.6641,10.6439,10.6439,33075.0
2005-08-09 10:05:00,21.08,21.08,21.0,21.02,46575.0,10.6389,10.6389,10.5985,10.6086,46575.0
2005-08-09 10:10:00,21.0,21.03,21.0,21.03,7425.0,10.5985,10.6136,10.5985,10.6136,7425.0
2005-08-09 10:15:00,21.03,21.03,21.0,21.02,8100.0,10.6136,10.6136,10.5985,10.6086,8100.0
2005-08-09 10:20:00,21.01,21.05,21.0,21.05,7425.0,10.6035,10.6237,10.5985,10.6237,7425.0
2005-08-09 10:25:00,21.05,21.06,21.04,21.05,4050.0,10.6237,10.6288,10.6187,10.6237,4050.0
2005-08-09 10:30:00,21.04,21.1,21.03,21.1,25650.0,10.6187,10.649,10.6136,10.649,25650.0
2005-08-09 10:35:00,21.1,21.1,21.04,21.04,11812.5,10.649,10.649,10.6187,10.6187,11812.5
2005-08-09 10:40:00,21.02,21.06,21.01,21.01,14512.5,10.6086,10.6288,10.6035,10.6035,14512.5
2005-08-09 10:45:00,21.01,21.06,21.01,21.05,19575.0,10.6035,10.6288,10.6035,10.6237,19575.0
2005-08-09 10:50:00,21.04,21.05,21.04,21.04,8437.5,10.6187,10.6237,10.6187,10.6187,8437.5
2005-08-09 10:55:00,21.04,21.07,21.04,21.07,8775.0,10.6187,10.6338,10.6187,10.6338,8775.0
2005-08-09 11:00:00,21.07,21.08,21.04,21.04,42525.0,10.6338,10.6389,10.6187,10.6187,42525.0
2005-08-09 11:05:00,21.04,21.06,21.04,21.06,17550.0,10.6187,10.6288,10.6187,10.6288,17550.0
2005-08-09 11:10:00,21.06,21.09,21.06,21.09,7087.5,10.6288,10.6439,10.6288,10.6439,7087.5
2005-08-09 11:15:00,21.1,21.1,21.06,21.08,18225.0,10.649,10.649,10.6288,10.6389,18225.0
2005-08-09 11:20:00,21.08,21.09,21.08,21.09,13500.0,10.6389,10.6439,10.6389,10.6439,13500.0
2005-08-09 11:25:00,21.09,21.11,21.09,21.1,7425.0,10.6439,10.654,10.6439,10.649,7425.0
2005-08-09 11:30:00,21.11,21.14,21.1,21.13,17550.0,10.654,10.6691,10.649,10.6641,17550.0
2005-08-09 11:35:00,21.13,21.15,21.13,21.14,15187.5,10.6641,10.6742,10.6641,10.6691,15187.5
2005-08-09 11:40:00,21.14,21.18,21.14,21.17,36450.0,10.6691,10.6893,10.6691,10.6843,36450.0
2005-08-09 11:45:00,21.16,21.16,21.11,21.11,25650.0,10.6792,10.6792,10.654,10.654,25650.0
2005-08-09 11:50:00,21.11,21.11,21.1,21.11,5737.5,10.654,10.654,10.649,10.654,5737.5
2005-08-09 11:55:00,21.11,21.15,21.11,21.13,24637.5,10.654,10.6742,10.654,10.6641,24637.5
2005-08-09 12:00:00,21.13,21.15,21.13,21.15,2362.5,10.6641,10.6742,10.6641,10.6742,2362.5
2005-08-09 12:05:00,21.16,21.16,21.16,21.16,1012.5,10.6792,10.6792,10.6792,10.6792,1012.5
2005-08-09 12:10:00,21.16,21.17,21.16,21.16,6750.0,10.6792,10.6843,10.6792,10.6792,6750.0
2005-08-09 12:15:00,21.16,21.16,21.15,21.16,6075.0,10.6792,10.6792,10.6742,10.6792,6075.0
2005-08-09 12:20:00,21.16,21.16,21.15,21.16,6075.0,10.6792,10.6792,10.6742,10.6792,6075.0
2005-08-09 12:25:00,21.15,21.15,21.14,21.14,2700.0,10.6742,10.6742,10.6691,10.6691,2700.0
2005-08-09 12:30:00,21.13,21.14,21.13,21.14,2362.5,10.6641,10.6691,10.6641,10.6691,2362.5
2005-08-09 12:35:00,21.14,21.15,21.14,21.15,2025.0,10.6691,10.6742,10.6691,10.6742,2025.0
2005-08-09 12:40:00,21.15,21.16,21.14,21.16,4725.0,10.6742,10.6792,10.6691,10.6792,4725.0
2005-08-09 12:45:00,21.16,21.16,21.12,21.12,7762.5,10.6792,10.6792,10.6591,10.6591,7762.5
2005-08-09 12:50:00,21.13,21.14,21.12,21.14,15525.0,10.6641,10.6691,10.6591,10.6691,15525.0
2005-08-09 12:55:00,21.13,21.13,21.1,21.1,2362.5,10.6641,10.6641,10.649,10.649,2362.5
2005-08-09 13:00:00,21.11,21.12,21.11,21.12,2362.5,10.654,10.6591,10.654,10.6591,2362.5
2005-08-09 13:05:00,21.1,21.12,21.1,21.1,4050.0,10.649,10.6591,10.649,10.649,4050.0
2005-08-09 13:10:00,21.1,21.1,21.07,21.08,9450.0,10.649,10.649,10.6338,10.6389,9450.0
2005-08-09 13:15:00,21.08,21.08,21.08,21.08,6075.0,10.6389,10.6389,10.6389,10.6389,6075.0
2005-08-09 13:20:00,21.08,21.09,21.08,21.08,3375.0,10.6389,10.6439,10.6389,10.6389,3375.0
2005-08-09 13:25:00,21.08,21.08,21.08,21.08,1012.5,10.6389,10.6389,10.6389,10.6389,1012.5
2005-08-09 13:30:00,21.07,21.08,21.07,21.08,9450.0,10.6338,10.6389,10.6338,10.6389,9450.0
2005-08-09 13:35:00,21.07,21.08,21.07,21.08,1687.5,10.6338,10.6389,10.6338,10.6389,1687.5
2005-08-09 13:40:00,21.08,21.1,21.07,21.08,4387.5,10.6389,10.649,10.6338,10.6389,4387.5
2005-08-09 13:45:00,21.1,21.1,21.07,21.08,5062.5,10.649,10.649,10.6338,10.6389,5062.5
2005-08-09 13:50:00,21.08,21.08,21.08,21.08,675.0,10.6389,10.6389,10.6389,10.6389,675.0
2005-08-09 13:55:00,21.09,21.09,21.08,21.08,3712.5,10.6439,10.6439,10.6389,10.6389,3712.5
2005-08-09 14:00:00,21.08,21.08,21.06,21.06,5737.5,10.6389,10.6389,10.6288,10.6288,5737.5
2005-08-09 14:05:00,21.06,21.06,21.04,21.04,4725.0,10.6288,10.6288,10.6187,10.6187,4725.0
2005-08-09 14:10:00,21.04,21.05,21.04,21.04,13162.5,10.6187,10.6237,10.6187,10.6187,13162.5
2005-08-09 14:15:00,21.05,21.1,21.05,21.07,28350.0,10.6237,10.649,10.6237,10.6338,28350.0
2005-08-09 14:20:00,21.08,21.1,21.04,21.04,18562.5,10.6389,10.649,10.6187,10.6187,18562.5
2005-08-09 14:25:00,21.04,21.09,21.04,21.08,9112.5,10.6187,10.6439,10.6187,10.6389,9112.5
2005-08-09 14:30:00,21.1,21.14,21.08,21.08,17212.5,10.649,10.6691,10.6389,10.6389,17212.5
2005-08-09 14:35:00,21.09,21.13,21.09,21.11,15525.0,10.6439,10.6641,10.6439,10.654,15525.0
2005-08-09 14:40:00,21.12,21.12,21.07,21.08,19237.5,10.6591,10.6591,10.6338,10.6389,19237.5
2005-08-09 14:45:00,21.1,21.1,21.06,21.08,36450.0,10.649,10.649,10.6288,10.6389,36450.0
2005-08-09 14:50:00,21.07,21.08,21.04,21.05,20925.0,10.6338,10.6389,10.6187,10.6237,20925.0
2005-08-09 14:55:00,21.05,21.06,21.04,21.05,15862.5,10.6237,10.6288,10.6187,10.6237,15862.5
2005-08-09 15:00:00,21.04,21.06,21.04,21.05,29362.5,10.6187,10.6288,10.6187,10.6237,29362.5
2005-08-09 15:05:00,21.05,21.09,21.05,21.05,15525.0,10.6237,10.6439,10.6237,10.6237,15525.0
2005-08-09 15:10:00,21.05,21.06,21.04,21.04,17550.0,10.6237,10.6288,10.6187,10.6187,17550.0
2005-08-09 15:15:00,21.04,21.06,21.0,21.04,63450.0,10.6187,10.6288,10.5985,10.6187,63450.0
2005-08-09 15:20:00,21.04,21.05,21.01,21.02,11475.0,10.6187,10.6237,10.6035,10.6086,11475.0
2005-08-09 15:25:00,21.01,21.03,20.98,21.0,17887.5,10.6035,10.6136,10.5884,10.5985,17887.5
2005-08-09 15:30:00,21.0,21.05,20.96,21.05,54000.0,10.5985,10.6237,10.5783,10.6237,54000.0
2005-08-09 15:35:00,21.05,21.05,21.03,21.04,23287.5,10.6237,10.6237,10.6136,10.6187,23287.5
2005-08-09 15:40:00,21.04,21.04,21.03,21.04,21937.5,10.6187,10.6187,10.6136,10.6187,21937.5
2005-08-09 15:45:00,21.04,21.05,21.03,21.04,38812.5,10.6187,10.6237,10.6136,10.6187,38812.5
2005-08-09 15:50:00,21.05,21.05,21.01,21.04,30037.5,10.6237,10.6237,10.6035,10.6187,30037.5
2005-08-09 15:55:00,21.03,21.07,21.02,21.03,54000.0,10.6136,10.6338,10.6086,10.6136,54000.0
2005-08-10 09:30:00,21.04,21.14,21.04,21.11,71887.5,10.6187,10.6691,10.6187,10.654,71887.5
2005-08-10 09:35:00,21.13,21.31,21.13,21.23,30712.5,10.6641,10.7549,10.6641,10.7146,30712.5
2005-08-10 09:40:00,21.21,21.27,21.19,21.26,40500.0,10.7045,10.7348,10.6944,10.7297,40500.0
2005-08-10 09:45:00,21.27,21.27,21.21,21.24,36450.0,10.7348,10.7348,10.7045,10.7196,36450.0
2005-08-10 09:50:00,21.26,21.26,21.22,21.24,24637.5,10.7297,10.7297,10.7095,10.7196,24637.5
2005-08-10 09:55:00,21.24,21.28,21.22,21.27,38137.5,10.7196,10.7398,10.7095,10.7348,38137.5
2005-08-10 10:00:00,21.27,21.28,21.25,21.25,17887.5,10.7348,10.7398,10.7247,10.7247,17887.5
2005-08-10 10:05:00,21.27,21.28,21.24,21.28,30712.5,10.7348,10.7398,10.7196,10.7398,30712.5
2005-08-10 10:10:00,21.28,21.28,21.24,21.28,27000.0,10.7398,10.7398,10.7196,10.7398,27000.0
2005-08-10 10:15:00,21.28,21.33,21.27,21.27,40500.0,10.7398,10.765,10.7348,10.7348,40500.0
2005-08-10 10:20:00,21.29,21.3,21.26,21.3,17887.5,10.7448,10.7499,10.7297,10.7499,17887.5
2005-08-10 10:25:00,21.31,21.32,21.29,21.32,7087.5,10.7549,10.76,10.7448,10.76,7087.5
2005-08-10 10:30:00,21.32,21.39,21.32,21.39,46912.5,10.76,10.7953,10.76,10.7953,46912.5
2005-08-10 10:35:00,21.37,21.37,21.29,21.3,21600.0,10.7852,10.7852,10.7448,10.7499,21600.0
2005-08-10 10:40:00,21.3,21.35,21.28,21.28,46912.5,10.7499,10.7751,10.7398,10.7398,46912.5
2005-08-10 10:45:00,21.27,21.36,21.27,21.35,19575.0,10.7348,10.7802,10.7348,10.7751,19575.0
2005-08-10 10:50:00,21.35,21.36,21.32,21.33,16200.0,10.7751,10.7802,10.76,10.765,16200.0
2005-08-10 10:55:00,21.32,21.32,21.28,21.31,16875.0,10.76,10.76,10.7398,10.7549,16875.0
2005-08-10 11:00:00,21.31,21.31,21.26,21.26,16537.5,10.7549,10.7549,10.7297,10.7297,16537.5
2005-08-10 11:05:00,21.27,21.28,21.25,21.27,31725.0,10.7348,10.7398,10.7247,10.7348,31725.0
2005-08-10 11:10:00,21.27,21.29,21.27,21.27,6750.0,10.7348,10.7448,10.7348,10.7348,6750.0
2005-08-10 11:15:00,21.28,21.28,21.27,21.28,8100.0,10.7398,10.7398,10.7348,10.7398,8100.0
2005-08-10 11:20:00,21.29,21.31,21.29,21.29,3375.0,10.7448,10.7549,10.7448,10.7448,3375.0
2005-08-10 11:25:00,21.31,21.31,21.29,21.29,5400.0,10.7549,10.7549,10.7448,10.7448,5400.0
2005-08-10 11:30:00,21.29,21.31,21.29,21.31,11812.5,10.7448,10.7549,10.7448,10.7549,11812.5
2005-08-10 11:35:00,21.31,21.32,21.27,21.27,16875.0,10.7549,10.76,10.7348,10.7348,16875.0
2005-08-10 11:40:00,21.28,21.28,21.26,21.28,4050.0,10.7398,10.7398,10.7297,10.7398,4050.0
2005-08-10 11:45:00,21.28,21.28,21.24,21.27,9112.5,10.7398,10.7398,10.7196,10.7348,9112.5
2005-08-10 11:50:00,21.26,21.29,21.26,21.28,8437.5,10.7297,10.7448,10.7297,10.7398,8437.5
2005-08-10 11:55:00,21.28,21.31,21.28,21.29,187312.5,10.7398,10.7549,10.7398,10.7448,187312.5
2005-08-10 12:00:00,21.29,21.33,21.29,21.32,21600.0,10.7448,10.765,10.7448,10.76,21600.0
2005-08-10 12:05:00,21.31,21.33,21.3,21.3,28350.0,10.7549,10.765,10.7499,10.7499,28350.0
2005-08-10 12:10:00,21.3,21.31,21.29,21.29,8437.5,10.7499,10.7549,10.7448,10.7448,8437.5
2005-08-10 12:15:00,21.29,21.3,21.29,21.29,20925.0,10.7448,10.7499,10.7448,10.7448,20925.0
2005-08-10 12:20:00,21.29,21.3,21.28,21.28,13500.0,10.7448,10.7499,10.7398,10.7398,13500.0
2005-08-10 12:25:00,21.27,21.27,21.26,21.27,10125.0,10.7348,10.7348,10.7297,10.7348,10125.0
2005-08-10 12:30:00,21.26,21.26,21.2,21.2,32062.5,10.7297,10.7297,10.6994,10.6994,32062.5
2005-08-10 12:35:00,21.21,21.21,21.13,21.18,20925.0,10.7045,10.7045,10.6641,10.6893,20925.0
2005-08-10 12:40:00,21.17,21.17,21.15,21.17,10125.0,10.6843,10.6843,10.6742,10.6843,10125.0
2005-08-10 12:45:00,21.16,21.16,21.08,21.1,32062.5,10.6792,10.6792,10.6389,10.649,32062.5
2005-08-10 12:50:00,21.11,21.17,21.1,21.17,13162.5,10.654,10.6843,10.649,10.6843,13162.5
2005-08-10 12:55:00,21.17,21.17,21.13,21.15,6412.5,10.6843,10.6843,10.6641,10.6742,6412.5
2005-08-10 13:00:00,21.14,21.14,21.13,21.13,11475.0,10.6691,10.6691,10.6641,10.6641,11475.0
2005-08-10 13:05:00,21.13,21.16,21.13,21.13,8437.5,10.6641,10.6792,10.6641,10.6641,8437.5
2005-08-10 13:10:00,21.13,21.14,21.12,21.12,8100.0,10.6641,10.6691,10.6591,10.6591,8100.0
2005-08-10 13:15:00,21.13,21.14,21.12,21.12,3712.5,10.6641,10.6691,10.6591,10.6591,3712.5
2005-08-10 13:20:00,21.12,21.13,21.11,21.13,10462.5,10.6591,10.6641,10.654,10.6641,10462.5
2005-08-10 13:25:00,21.13,21.15,21.12,21.15,8100.0,10.6641,10.6742,10.6591,10.6742,8100.0
2005-08-10 13:30:00,21.15,21.16,21.14,21.16,7762.5,10.6742,10.6792,10.6691,10.6792,7762.5
2005-08-10 13:35:00,21.16,21.19,21.16,21.17,16875.0,10.6792,10.6944,10.6792,10.6843,16875.0
2005-08-10 13:40:00,21.17,21.17,21.12,21.12,16875.0,10.6843,10.6843,10.6591,10.6591,16875.0
2005-08-10 13:45:00,21.13,21.13,21.09,21.1,20587.5,10.6641,10.6641,10.6439,10.649,20587.5
2005-08-10 13:50:00,21.12,21.15,21.1,21.15,21937.5,10.6591,10.6742,10.649,10.6742,21937.5
2005-08-10 13:55:00,21.14,21.14,21.1,21.11,31725.0,10.6691,10.6691,10.649,10.654,31725.0
2005-08-10 14:00:00,21.11,21.12,21.08,21.11,13500.0,10.654,10.6591,10.6389,10.654,13500.0
2005-08-10 14:05:00,21.09,21.11,21.0,21.01,33075.0,10.6439,10.654,10.5985,10.6035,33075.0
2005-08-10 14:10:00,21.02,21.04,21.0,21.04,15862.5,10.6086,10.6187,10.5985,10.6187,15862.5
2005-08-10 14:15:00,21.04,21.05,21.03,21.03,7087.5,10.6187,10.6237,10.6136,10.6136,7087.5
2005-08-10 14:20:00,21.04,21.05,20.94,20.95,31387.5,10.6187,10.6237,10.5682,10.5733,31387.5
2005-08-10 14:25:00,20.95,21.02,20.95,21.0,17212.5,10.5733,10.6086,10.5733,10.5985,17212.5
2005-08-10 14:30:00,21.0,21.03,20.99,21.01,11812.5,10.5985,10.6136,10.5934,10.6035,11812.5
2005-08-10 14:35:00,21.01,21.02,21.0,21.01,18900.0,10.6035,10.6086,10.5985,10.6035,18900.0
2005-08-10 14:40:00,21.0,21.02,21.0,21.0,17550.0,10.5985,10.6086,10.5985,10.5985,17550.0
2005-08-10 14:45:00,21.01,21.03,21.0,21.01,61087.5,10.6035,10.6136,10.5985,10.6035,61087.5
2005-08-10 14:50:00,21.01,21.02,20.99,21.01,29362.5,10.6035,10.6086,10.5934,10.6035,29362.5
2005-08-10 14:55:00,21.01,21.01,20.99,21.01,20925.0,10.6035,10.6035,10.5934,10.6035,20925.0
2005-08-10 15:00:00,20.99,21.0,20.94,20.96,38475.0,10.5934,10.5985,10.5682,10.5783,38475.0
2005-08-10 15:05:00,20.98,20.99,20.96,20.99,11812.5,10.5884,10.5934,10.5783,10.5934,11812.5
2005-08-10 15:10:00,20.99,20.99,20.89,20.89,20587.5,10.5934,10.5934,10.543,10.543,20587.5
2005-08-10 15:15:00,20.9,20.92,20.87,20.92,34425.0,10.548,10.5581,10.5329,10.5581,34425.0
2005-08-10 15:20:00,20.91,20.95,20.89,20.94,50625.0,10.5531,10.5733,10.543,10.5682,50625.0
2005-08-10 15:25:00,20.95,20.98,20.93,20.96,46575.0,10.5733,10.5884,10.5632,10.5783,46575.0
2005-08-10 15:30:00,20.96,21.0,20.95,20.99,36112.5,10.5783,10.5985,10.5733,10.5934,36112.5
2005-08-10 15:35:00,20.99,21.0,20.95,20.96,26662.5,10.5934,10.5985,10.5733,10.5783,26662.5
2005-08-10 15:40:00,20.96,20.98,20.93,20.95,33750.0,10.5783,10.5884,10.5632,10.5733,33750.0
2005-08-10 15:45:00,20.95,20.97,20.94,20.95,31725.0,10.5733,10.5833,10.5682,10.5733,31725.0
2005-08-10 15:50:00,20.95,21.01,20.95,21.01,51975.0,10.5733,10.6035,10.5733,10.6035,51975.0
2005-08-10 15:55:00,21.01,21.02,20.97,20.97,99900.0,10.6035,10.6086,10.5833,10.5833,99900.0
2005-08-11 09:30:00,21.14,21.14,20.9,21.0,53325.0,10.6691,10.6691,10.548,10.5985,53325.0
2005-08-11 09:35:00,21.03,21.05,21.0,21.02,11137.5,10.6136,10.6237,10.5985,10.6086,11137.5
2005-08-11 09:40:00,21.04,21.04,21.0,21.0,18562.5,10.6187,10.6187,10.5985,10.5985,18562.5
2005-08-11 09:45:00,21.02,21.07,21.02,21.05,22275.0,10.6086,10.6338,10.6086,10.6237,22275.0
2005-08-11 09:50:00,21.06,21.12,21.05,21.1,16537.5,10.6288,10.6591,10.6237,10.649,16537.5
2005-08-11 09:55:00,21.08,21.1,21.05,21.07,17887.5,10.6389,10.649,10.6237,10.6338,17887.5
2005-08-11 10:00:00,21.05,21.12,21.05,21.12,26325.0,10.6237,10.6591,10.6237,10.6591,26325.0
2005-08-11 10:05:00,21.14,21.14,21.09,21.11,24637.5,10.6691,10.6691,10.6439,10.654,24637.5
2005-08-11 10:10:00,21.13,21.13,21.07,21.08,211612.5,10.6641,10.6641,10.6338,10.6389,211612.5
2005-08-11 10:15:00,21.08,21.11,21.07,21.11,17212.5,10.6389,10.654,10.6338,10.654,17212.5
2005-08-11 10:20:00,21.1,21.12,21.08,21.09,40162.5,10.649,10.6591,10.6389,10.6439,40162.5
2005-08-11 10:25:00,21.1,21.29,21.08,21.19,73575.0,10.649,10.7448,10.6389,10.6944,73575.0
2005-08-11 10:30:00,21.21,21.24,21.17,21.23,43537.5,10.7045,10.7196,10.6843,10.7146,43537.5
2005-08-11 10:35:00,21.24,21.25,21.23,21.23,18900.0,10.7196,10.7247,10.7146,10.7146,18900.0
2005-08-11 10:40:00,21.24,21.24,21.17,21.17,20587.5,10.7196,10.7196,10.6843,10.6843,20587.5
2005-08-11 10:45:00,21.17,21.17,21.14,21.17,7087.5,10.6843,10.6843,10.6691,10.6843,7087.5
2005-08-11 10:50:00,21.17,21.21,21.16,21.16,19237.5,10.6843,10.7045,10.6792,10.6792,19237.5
2005-08-11 10:55:00,21.14,21.16,21.11,21.14,195412.5,10.6691,10.6792,10.654,10.6691,195412.5
2005-08-11 11:00:00,21.17,21.19,21.12,21.16,19912.5,10.6843,10.6944,10.6591,10.6792,19912.5
2005-08-11 11:05:00,21.16,21.16,21.04,21.07,23962.5,10.6792,10.6792,10.6187,10.6338,23962.5
2005-08-11 11:10:00,21.05,21.05,21.01,21.02,17212.5,10.6237,10.6237,10.6035,10.6086,17212.5
2005-08-11 11:15:00,21.02,21.07,21.01,21.07,14850.0,10.6086,10.6338,10.6035,10.6338,14850.0
2005-08-11 11:20:00,21.07,21.11,21.05,21.07,14850.0,10.6338,10.654,10.6237,10.6338,14850.0
2005-08-11 11:25:00,21.05,21.06,21.01,21.01,17887.5,10.6237,10.6288,10.6035,10.6035,17887.5
2005-08-11 11:30:00,21.01,21.04,20.99,20.99,27337.5,10.6035,10.6187,10.5934,10.5934,27337.5
2005-08-11 11:35:00,20.98,21.02,20.98,21.02,16537.5,10.5884,10.6086,10.5884,10.6086,16537.5
2005-08-11 11:40:00,21.02,21.06,21.01,21.06,7087.5,10.6086,10.6288,10.6035,10.6288,7087.5
2005-08-11 11:45:00,21.07,21.13,21.07,21.13,23287.5,10.6338,10.6641,10.6338,10.6641,23287.5
2005-08-11 11:50:00,21.13,21.15,21.11,21.14,9112.5,10.6641,10.6742,10.654,10.6691,9112.5
2005-08-11 11:55:00,21.12,21.13,21.06,21.06,11475.0,10.6591,10.6641,10.6288,10.6288,11475.0
2005-08-11 12:00:00,21.05,21.11,21.03,21.09,42862.5,10.6237,10.654,10.6136,10.6439,42862.5
2005-08-11 12:05:00,21.07,21.07,21.05,21.05,1012.5,10.6338,10.6338,10.6237,10.6237,1012.5
2005-08-11 12:10:00,21.04,21.04,21.03,21.03,2025.0,10.6187,10.6187,10.6136,10.6136,2025.0
2005-08-11 12:15:00,21.03,21.03,20.96,20.99,11812.5,10.6136,10.6136,10.5783,10.5934,11812.5
2005-08-11 12:20:00,20.99,21.01,20.95,20.97,13837.5,10.5934,10.6035,10.5733,10.5833,13837.5
2005-08-11 12:25:00,20.96,20.98,20.92,20.95,28012.5,10.5783,10.5884,10.5581,10.5733,28012.5
2005-08-11 12:30:00,20.94,20.98,20.94,20.95,19237.5,10.5682,10.5884,10.5682,10.5733,19237.5
2005-08-11 12:35:00,20.96,20.96,20.95,20.95,3712.5,10.5783,10.5783,10.5733,10.5733,3712.5
2005-08-11 12:40:00,20.94,20.94,20.89,20.92,35100.0,10.5682,10.5682,10.543,10.5581,35100.0
2005-08-11 12:45:00,20.94,20.96,20.94,20.95,7762.5,10.5682,10.5783,10.5682,10.5733,7762.5
2005-08-11 12:50:00,20.96,20.96,20.92,20.92,17212.5,10.5783,10.5783,10.5581,10.5581,17212.5
2005-08-11 12:55:00,20.92,20.97,20.92,20.97,9450.0,10.5581,10.5833,10.5581,10.5833,9450.0
2005-08-11 13:00:00,20.97,21.02,20.97,20.97,23962.5,10.5833,10.6086,10.5833,10.5833,23962.5
2005-08-11 13:05:00,20.97,21.0,20.97,21.0,7762.5,10.5833,10.5985,10.5833,10.5985,7762.5
2005-08-11 13:10:00,21.01,21.02,20.98,20.98,22275.0,10.6035,10.6086,10.5884,10.5884,22275.0
2005-08-11 13:15:00,20.98,21.0,20.95,20.95,9787.5,10.5884,10.5985,10.5733,10.5733,9787.5
2005-08-11 13:20:00,20.95,20.97,20.95,20.97,1687.5,10.5733,10.5833,10.5733,10.5833,1687.5
2005-08-11 13:25:00,20.98,21.0,20.98,21.0,3712.5,10.5884,10.5985,10.5884,10.5985,3712.5
2005-08-11 13:30:00,21.0,21.0,20.95,20.96,25312.5,10.5985,10.5985,10.5733,10.5783,25312.5
2005-08-11 13:35:00,20.97,20.97,20.92,20.96,2700.0,10.5833,10.5833,10.5581,10.5783,2700.0
2005-08-11 13:40:00,20.95,20.95,20.91,20.91,12487.5,10.5733,10.5733,10.5531,10.5531,12487.5
2005-08-11 13:45:00,20.93,20.94,20.92,20.93,7087.5,10.5632,10.5682,10.5581,10.5632,7087.5
2005-08-11 13:50:00,20.92,20.95,20.9,20.95,12487.5,10.5581,10.5733,10.548,10.5733,12487.5
2005-08-11 13:55:00,20.96,20.98,20.95,20.96,14850.0,10.5783,10.5884,10.5733,10.5783,14850.0
2005-08-11 14:00:00,20.96,20.96,20.95,20.96,9450.0,10.5783,10.5783,10.5733,10.5783,9450.0
2005-08-11 14:05:00,20.94,20.95,20.92,20.95,23287.5,10.5682,10.5733,10.5581,10.5733,23287.5
2005-08-11 14:10:00,20.96,20.96,20.84,20.84,28012.5,10.5783,10.5783,10.5177,10.5177,28012.5
2005-08-11 14:15:00,20.86,20.87,20.83,20.87,34425.0,10.5278,10.5329,10.5127,10.5329,34425.0
2005-08-11 14:20:00,20.88,20.89,20.84,20.85,25987.5,10.5379,10.543,10.5177,10.5228,25987.5
2005-08-11 14:25:00,20.85,20.89,20.85,20.86,15862.5,10.5228,10.543,10.5228,10.5278,15862.5
2005-08-11 14:30:00,20.88,20.93,20.87,20.89,20925.0,10.5379,10.5632,10.5329,10.543,20925.0
2005-08-11 14:35:00,20.88,20.9,20.84,20.84,13162.5,10.5379,10.548,10.5177,10.5177,13162.5
2005-08-11 14:40:00,20.88,20.91,20.87,20.89,28687.5,10.5379,10.5531,10.5329,10.543,28687.5
2005-08-11 14:45:00,20.9,20.96,20.89,20.92,32737.5,10.548,10.5783,10.543,10.5581,32737.5
2005-08-11 14:50:00,20.93,20.95,20.93,20.95,8437.5,10.5632,10.5733,10.5632,10.5733,8437.5
2005-08-11 14:55:00,20.95,20.95,20.93,20.95,8100.0,10.5733,10.5733,10.5632,10.5733,8100.0
2005-08-11 15:00:00,20.95,20.96,20.94,20.94,12487.5,10.5733,10.5783,10.5682,10.5682,12487.5
2005-08-11 15:05:00,20.93,20.97,20.93,20.96,9450.0,10.5632,10.5833,10.5632,10.5783,9450.0
2005-08-11 15:10:00,20.95,21.03,20.95,21.03,14175.0,10.5733,10.6136,10.5733,10.6136,14175.0
2005-08-11 15:15:00,21.03,21.1,21.03,21.08,49950.0,10.6136,10.649,10.6136,10.6389,49950.0
2005-08-11 15:20:00,21.07,21.07,21.04,21.06,11812.5,10.6338,10.6338,10.6187,10.6288,11812.5
2005-08-11 15:25:00,21.04,21.08,21.04,21.06,10800.0,10.6187,10.6389,10.6187,10.6288,10800.0
2005-08-11 15:30:00,21.06,21.06,21.03,21.03,27675.0,10.6288,10.6288,10.6136,10.6136,27675.0
2005-08-11 15:35:00,21.03,21.08,21.03,21.06,14175.0,10.6136,10.6389,10.6136,10.6288,14175.0
2005-08-11 15:40:00,21.08,21.08,21.06,21.06,12150.0,10.6389,10.6389,10.6288,10.6288,12150.0
2005-08-11 15:45:00,21.07,21.09,21.06,21.06,12487.5,10.6338,10.6439,10.6288,10.6288,12487.5
2005-08-11 15:50:00,21.08,21.09,21.08,21.09,19575.0,10.6389,10.6439,10.6389,10.6439,19575.0
2005-08-11 15:55:00,21.08,21.1,21.08,21.08,56362.5,10.6389,10.649,10.6389,10.6389,56362.5
2005-08-12 09:30:00,20.95,21.04,20.94,21.02,20925.0,10.5733,10.6187,10.5682,10.6086,20925.0
2005-08-12 09:35:00,21.02,21.04,21.0,21.02,24300.0,10.6086,10.6187,10.5985,10.6086,24300.0
2005-08-12 09:40:00,21.02,21.05,21.01,21.03,43200.0,10.6086,10.6237,10.6035,10.6136,43200.0
2005-08-12 09:45:00,21.02,21.03,20.91,20.94,44887.5,10.6086,10.6136,10.5531,10.5682,44887.5
2005-08-12 09:50:00,20.94,21.03,20.94,21.03,19237.5,10.5682,10.6136,10.5682,10.6136,19237.5
2005-08-12 09:55:00,21.03,21.07,21.0,21.0,28350.0,10.6136,10.6338,10.5985,10.5985,28350.0
2005-08-12 10:00:00,20.97,21.01,20.95,20.96,22275.0,10.5833,10.6035,10.5733,10.5783,22275.0
2005-08-12 10:05:00,20.95,20.96,20.89,20.92,23962.5,10.5733,10.5783,10.543,10.5581,23962.5
2005-08-12 10:10:00,20.91,20.95,20.91,20.95,7762.5,10.5531,10.5733,10.5531,10.5733,7762.5
2005-08-12 10:15:00,20.94,20.94,20.89,20.91,11475.0,10.5682,10.5682,10.543,10.5531,11475.0
2005-08-12 10:20:00,20.91,20.92,20.89,20.91,11812.5,10.5531,10.5581,10.543,10.5531,11812.5
2005-08-12 10:25:00,20.91,20.93,20.9,20.93,10800.0,10.5531,10.5632,10.548,10.5632,10800.0
2005-08-12 10:30:00,20.93,20.93,20.82,20.83,87750.0,10.5632,10.5632,10.5076,10.5127,87750.0
2005-08-12 10:35:00,20.83,20.92,20.78,20.92,35437.5,10.5127,10.5581,10.4875,10.5581,35437.5
2005-08-12 10:40:00,20.92,20.93,20.88,20.92,14175.0,10.5581,10.5632,10.5379,10.5581,14175.0
2005-08-12 10:45:00,20.91,20.95,20.91,20.93,15862.5,10.5531,10.5733,10.5531,10.5632,15862.5
2005-08-12 10:50:00,20.93,20.96,20.93,20.94,3712.5,10.5632,10.5783,10.5632,10.5682,3712.5
2005-08-12 10:55:00,20.95,20.96,20.93,20.93,5400.0,10.5733,10.5783,10.5632,10.5632,5400.0
2005-08-12 11:00:00,20.95,21.0,20.95,20.98,11812.5,10.5733,10.5985,10.5733,10.5884,11812.5
2005-08-12 11:05:00,20.98,20.99,20.96,20.97,9112.5,10.5884,10.5934,10.5783,10.5833,9112.5
2005-08-12 11:10:00,20.98,20.98,20.97,20.97,12487.5,10.5884,10.5884,10.5833,10.5833,12487.5
2005-08-12 11:15:00,20.97,20.98,20.9,20.94,47587.5,10.5833,10.5884,10.548,10.5682,47587.5
2005-08-12 11:20:00,20.94,20.95,20.92,20.93,15862.5,10.5682,10.5733,10.5581,10.5632,15862.5
2005-08-12 11:25:00,20.93,20.93,20.9,20.9,15862.5,10.5632,10.5632,10.548,10.548,15862.5
2005-08-12 11:30:00,20.91,20.92,20.88,20.92,17550.0,10.5531,10.5581,10.5379,10.5581,17550.0
2005-08-12 11:35:00,20.93,20.95,20.91,20.91,47250.0,10.5632,10.5733,10.5531,10.5531,47250.0
2005-08-12 11:40:00,20.93,20.93,20.85,20.89,12150.0,10.5632,10.5632,10.5228,10.543,12150.0
2005-08-12 11:45:00,20.88,20.89,20.83,20.87,69187.5,10.5379,10.543,10.5127,10.5329,69187.5
2005-08-12 11:50:00,20.87,20.89,20.82,20.84,24637.5,10.5329,10.543,10.5076,10.5177,24637.5
2005-08-12 11:55:00,20.84,20.88,20.81,20.87,19912.5,10.5177,10.5379,10.5026,10.5329,19912.5
2005-08-12 12:00:00,20.88,20.88,20.81,20.83,24637.5,10.5379,10.5379,10.5026,10.5127,24637.5
2005-08-12 12:05:00,20.84,20.91,20.84,20.88,63112.5,10.5177,10.5531,10.5177,10.5379,63112.5
2005-08-12 12:10:00,20.87,20.89,20.87,20.89,5737.5,10.5329,10.543,10.5329,10.543,5737.5
2005-08-12 12:15:00,20.88,20.88,20.85,20.87,6412.5,10.5379,10.5379,10.5228,10.5329,6412.5
2005-08-12 12:20:00,20.86,20.87,20.82,20.84,10125.0,10.5278,10.5329,10.5076,10.5177,10125.0
2005-08-12 12:25:00,20.83,20.83,20.81,20.81,10125.0,10.5127,10.5127,10.5026,10.5026,10125.0
2005-08-12 12:30:00,20.82,20.82,20.8,20.82,4050.0,10.5076,10.5076,10.4976,10.5076,4050.0
2005-08-12 12:35:00,20.81,20.81,20.79,20.8,7762.5,10.5026,10.5026,10.4925,10.4976,7762.5
2005-08-12 12:40:00,20.8,20.81,20.78,20.81,25312.5,10.4976,10.5026,10.4875,10.5026,25312.5
2005-08-12 12:45:00,20.81,20.84,20.8,20.8,12150.0,10.5026,10.5177,10.4976,10.4976,12150.0
2005-08-12 12:50:00,20.81,20.81,20.77,20.8,26662.5,10.5026,10.5026,10.4824,10.4976,26662.5
2005-08-12 12:55:00,20.8,20.84,20.8,20.84,12487.5,10.4976,10.5177,10.4976,10.5177,12487.5
2005-08-12 13:00:00,20.85,20.85,20.8,20.8,9450.0,10.5228,10.5228,10.4976,10.4976,9450.0
2005-08-12 13:05:00,20.81,20.84,20.79,20.81,21937.5,10.5026,10.5177,10.4925,10.5026,21937.5
2005-08-12 13:10:00,20.83,20.85,20.82,20.83,17212.5,10.5127,10.5228,10.5076,10.5127,17212.5
2005-08-12 13:15:00,20.84,20.88,20.83,20.88,41512.5,10.5177,10.5379,10.5127,10.5379,41512.5
2005-08-12 13:20:00,20.88,20.88,20.86,20.86,5737.5,10.5379,10.5379,10.5278,10.5278,5737.5
2005-08-12 13:25:00,20.86,20.88,20.84,20.87,5737.5,10.5278,10.5379,10.5177,10.5329,5737.5
2005-08-12 13:30:00,20.87,20.87,20.85,20.87,21262.5,10.5329,10.5329,10.5228,10.5329,21262.5
2005-08-12 13:35:00,20.87,20.89,20.87,20.89,19575.0,10.5329,10.543,10.5329,10.543,19575.0
2005-08-12 13:40:00,20.89,20.89,20.87,20.87,15187.5,10.543,10.543,10.5329,10.5329,15187.5
2005-08-12 13:45:00,20.85,20.87,20.85,20.86,11137.5,10.5228,10.5329,10.5228,10.5278,11137.5
2005-08-12 13:50:00,20.86,20.88,20.86,20.88,4050.0,10.5278,10.5379,10.5278,10.5379,4050.0
2005-08-12 13:55:00,20.88,20.89,20.82,20.83,14512.5,10.5379,10.543,10.5076,10.5127,14512.5
2005-08-12 14:00:00,20.83,20.86,20.79,20.86,40162.5,10.5127,10.5278,10.4925,10.5278,40162.5
2005-08-12 14:05:00,20.85,20.9,20.85,20.88,13837.5,10.5228,10.548,10.5228,10.5379,13837.5
2005-08-12 14:10:00,20.86,20.87,20.85,20.86,7425.0,10.5278,10.5329,10.5228,10.5278,7425.0
2005-08-12 14:15:00,20.85,20.86,20.84,20.86,10800.0,10.5228,10.5278,10.5177,10.5278,10800.0
2005-08-12 14:20:00,20.87,20.9,20.86,20.87,22950.0,10.5329,10.548,10.5278,10.5329,22950.0
2005-08-12 14:25:00,20.88,20.9,20.87,20.89,7762.5,10.5379,10.548,10.5329,10.543,7762.5
2005-08-12 14:30:00,20.89,20.9,20.88,20.89,28687.5,10.543,10.548,10.5379,10.543,28687.5
2005-08-12 14:35:00,20.9,20.9,20.89,20.89,28012.5,10.548,10.548,10.543,10.543,28012.5
2005-08-12 14:40:00,20.88,20.89,20.86,20.86,21600.0,10.5379,10.543,10.5278,10.5278,21600.0
2005-08-12 14:45:00,20.87,20.89,20.86,20.87,4050.0,10.5329,10.543,10.5278,10.5329,4050.0
2005-08-12 14:50:00,20.87,20.89,20.86,20.86,25987.5,10.5329,10.543,10.5278,10.5278,25987.5
2005-08-12 14:55:00,20.85,20.89,20.85,20.88,16537.5,10.5228,10.543,10.5228,10.5379,16537.5
2005-08-12 15:00:00,20.88,20.88,20.84,20.87,13837.5,10.5379,10.5379,10.5177,10.5329,13837.5
2005-08-12 15:05:00,20.86,20.86,20.84,20.85,9450.0,10.5278,10.5278,10.5177,10.5228,9450.0
2005-08-12 15:10:00,20.85,20.87,20.84,20.86,16200.0,10.5228,10.5329,10.5177,10.5278,16200.0
2005-08-12 15:15:00,20.86,20.89,20.86,20.89,20925.0,10.5278,10.543,10.5278,10.543,20925.0
2005-08-12 15:20:00,20.88,20.92,20.88,20.9,105975.0,10.5379,10.5581,10.5379,10.548,105975.0
2005-08-12 15:25:00,20.9,20.95,20.89,20.92,56362.5,10.548,10.5733,10.543,10.5581,56362.5
2005-08-12 15:30:00,20.93,20.96,20.92,20.92,93487.5,10.5632,10.5783,10.5581,10.5581,93487.5
2005-08-12 15:35:00,20.92,20.97,20.91,20.96,22275.0,10.5581,10.5833,10.5531,10.5783,22275.0
2005-08-12 15:40:00,20.96,20.96,20.91,20.95,28350.0,10.5783,10.5783,10.5531,10.5733,28350.0
2005-08-12 15:45:00,20.95,20.95,20.91,20.92,86400.0,10.5733,10.5733,10.5531,10.5581,86400.0
2005-08-12 15:50:00,20.92,20.92,20.91,20.92,47587.5,10.5581,10.5581,10.5531,10.5581,47587.5
2005-08-12 15:55:00,20.92,20.92,20.89,20.91,93150.0,10.5581,10.5581,10.543,10.5531,93150.0
2005-08-15 09:30:00,20.79,20.85,20.79,20.84,64125.0,10.4925,10.5228,10.4925,10.5177,64125.0
2005-08-15 09:35:00,20.87,20.94,20.87,20.93,18900.0,10.5329,10.5682,10.5329,10.5632,18900.0
2005-08-15 09:40:00,20.93,20.93,20.82,20.82,25650.0,10.5632,10.5632,10.5076,10.5076,25650.0
2005-08-15 09:45:00,20.83,20.86,20.75,20.78,21262.5,10.5127,10.5278,10.4723,10.4875,21262.5
2005-08-15 09:50:00,20.77,20.77,20.74,20.75,17212.5,10.4824,10.4824,10.4673,10.4723,17212.5
2005-08-15 09:55:00,20.75,20.77,20.75,20.77,23625.0,10.4723,10.4824,10.4723,10.4824,23625.0
2005-08-15 10:00:00,20.76,20.77,20.72,20.74,25312.5,10.4774,10.4824,10.4572,10.4673,25312.5
2005-08-15 10:05:00,20.73,20.75,20.71,20.73,121500.0,10.4622,10.4723,10.4521,10.4622,121500.0
2005-08-15 10:10:00,20.72,20.74,20.71,20.72,53325.0,10.4572,10.4673,10.4521,10.4572,53325.0
2005-08-15 10:15:00,20.71,20.72,20.66,20.69,56700.0,10.4521,10.4572,10.4269,10.442,56700.0
2005-08-15 10:20:00,20.69,20.69,20.66,20.68,16875.0,10.442,10.442,10.4269,10.437,16875.0
2005-08-15 10:25:00,20.67,20.69,20.66,20.68,10800.0,10.4319,10.442,10.4269,10.437,10800.0
2005-08-15 10:30:00,20.67,20.71,20.67,20.7,6075.0,10.4319,10.4521,10.4319,10.4471,6075.0
2005-08-15 10:35:00,20.68,20.73,20.68,20.7,36450.0,10.437,10.4622,10.437,10.4471,36450.0
2005-08-15 10:40:00,20.71,20.73,20.7,20.7,13500.0,10.4521,10.4622,10.4471,10.4471,13500.0
2005-08-15 10:45:00,20.72,20.74,20.69,20.74,48262.5,10.4572,10.4673,10.442,10.4673,48262.5
2005-08-15 10:50:00,20.73,20.75,20.7,20.7,60075.0,10.4622,10.4723,10.4471,10.4471,60075.0
2005-08-15 10:55:00,20.69,20.71,20.69,20.71,10462.5,10.442,10.4521,10.442,10.4521,10462.5
2005-08-15 11:00:00,20.71,20.77,20.71,20.76,34762.5,10.4521,10.4824,10.4521,10.4774,34762.5
2005-08-15 11:05:00,20.76,20.79,20.76,20.78,9112.5,10.4774,10.4925,10.4774,10.4875,9112.5
2005-08-15 11:10:00,20.77,20.78,20.75,20.77,13500.0,10.4824,10.4875,10.4723,10.4824,13500.0
2005-08-15 11:15:00,20.77,20.79,20.75,20.76,15525.0,10.4824,10.4925,10.4723,10.4774,15525.0
2005-08-15 11:20:00,20.76,20.78,20.76,20.77,6412.5,10.4774,10.4875,10.4774,10.4824,6412.5
2005-08-15 11:25:00,20.78,20.78,20.77,20.77,6750.0,10.4875,10.4875,10.4824,10.4824,6750.0
2005-08-15 11:30:00,20.76,20.79,20.76,20.76,17212.5,10.4774,10.4925,10.4774,10.4774,17212.5
2005-08-15 11:35:00,20.76,20.8,20.76,20.79,14512.5,10.4774,10.4976,10.4774,10.4925,14512.5
2005-08-15 11:40:00,20.79,20.8,20.78,20.78,11812.5,10.4925,10.4976,10.4875,10.4875,11812.5
2005-08-15 11:45:00,20.77,20.82,20.77,20.81,10462.5,10.4824,10.5076,10.4824,10.5026,10462.5
2005-08-15 11:50:00,20.81,20.83,20.8,20.8,6412.5,10.5026,10.5127,10.4976,10.4976,6412.5
2005-08-15 11:55:00,20.79,20.84,20.79,20.81,25650.0,10.4925,10.5177,10.4925,10.5026,25650.0
2005-08-15 12:00:00,20.79,20.8,20.78,20.8,4725.0,10.4925,10.4976,10.4875,10.4976,4725.0
2005-08-15 12:05:00,20.81,20.87,20.81,20.87,42187.5,10.5026,10.5329,10.5026,10.5329,42187.5
2005-08-15 12:10:00,20.85,20.86,20.83,20.86,14512.5,10.5228,10.5278,10.5127,10.5278,14512.5
2005-08-15 12:15:00,20.86,20.95,20.85,20.91,43200.0,10.5278,10.5733,10.5228,10.5531,43200.0
2005-08-15 12:20:00,20.9,20.91,20.89,20.91,25987.5,10.548,10.5531,10.543,10.5531,25987.5
2005-08-15 12:25:00,20.9,20.92,20.89,20.91,81337.5,10.548,10.5581,10.543,10.5531,81337.5
2005-08-15 12:30:00,20.9,20.97,20.9,20.97,22950.0,10.548,10.5833,10.548,10.5833,22950.0
2005-08-15 12:35:00,20.95,21.0,20.94,20.96,37462.5,10.5733,10.5985,10.5682,10.5783,37462.5
2005-08-15 12:40:00,20.97,20.98,20.95,20.96,32737.5,10.5833,10.5884,10.5733,10.5783,32737.5
2005-08-15 12:45:00,20.95,20.96,20.95,20.96,9787.5,10.5733,10.5783,10.5733,10.5783,9787.5
2005-08-15 12:50:00,20.95,20.96,20.95,20.95,184612.5,10.5733,10.5783,10.5733,10.5733,184612.5
2005-08-15 12:55:00,20.94,20.94,20.93,20.93,10800.0,10.5682,10.5682,10.5632,10.5632,10800.0
2005-08-15 13:00:00,20.95,20.96,20.95,20.96,9450.0,10.5733,10.5783,10.5733,10.5783,9450.0
2005-08-15 13:05:00,20.96,20.99,20.96,20.98,14175.0,10.5783,10.5934,10.5783,10.5884,14175.0
2005-08-15 13:10:00,20.99,21.01,20.99,21.01,11812.5,10.5934,10.6035,10.5934,10.6035,11812.5
2005-08-15 13:15:00,21.0,21.03,20.99,21.01,17212.5,10.5985,10.6136,10.5934,10.6035,17212.5
2005-08-15 13:20:00,21.01,21.06,21.01,21.05,18562.5,10.6035,10.6288,10.6035,10.6237,18562.5
2005-08-15 13:25:00,21.05,21.05,21.03,21.03,8775.0,10.6237,10.6237,10.6136,10.6136,8775.0
2005-08-15 13:30:00,21.03,21.05,21.03,21.04,11137.5,10.6136,10.6237,10.6136,10.6187,11137.5
2005-08-15 13:35:00,21.04,21.04,20.98,20.98,9450.0,10.6187,10.6187,10.5884,10.5884,9450.0
2005-08-15 13:40:00,20.98,20.99,20.98,20.99,8100.0,10.5884,10.5934,10.5884,10.5934,8100.0
2005-08-15 13:45:00,20.99,21.03,20.99,21.03,16200.0,10.5934,10.6136,10.5934,10.6136,16200.0
2005-08-15 13:50:00,21.03,21.03,21.0,21.0,18225.0,10.6136,10.6136,10.5985,10.5985,18225.0
2005-08-15 13:55:00,21.0,21.03,20.99,21.0,20250.0,10.5985,10.6136,10.5934,10.5985,20250.0
2005-08-15 14:00:00,21.0,21.01,21.0,21.01,7087.5,10.5985,10.6035,10.5985,10.6035,7087.5
2005-08-15 14:05:00,21.0,21.01,20.98,20.98,9112.5,10.5985,10.6035,10.5884,10.5884,9112.5
2005-08-15 14:10:00,20.98,20.99,20.97,20.98,27337.5,10.5884,10.5934,10.5833,10.5884,27337.5
2005-08-15 14:15:00,20.98,20.98,20.94,20.94,23962.5,10.5884,10.5884,10.5682,10.5682,23962.5
2005-08-15 14:20:00,20.94,20.95,20.93,20.94,23287.5,10.5682,10.5733,10.5632,10.5682,23287.5
2005-08-15 14:25:00,20.95,20.95,20.94,20.94,35100.0,10.5733,10.5733,10.5682,10.5682,35100.0
2005-08-15 14:30:00,20.93,20.93,20.93,20.93,32062.5,10.5632,10.5632,10.5632,10.5632,32062.5
2005-08-15 14:35:00,20.94,20.95,20.93,20.94,15862.5,10.5682,10.5733,10.5632,10.5682,15862.5
2005-08-15 14:40:00,20.94,20.94,20.93,20.93,23287.5,10.5682,10.5682,10.5632,10.5632,23287.5
2005-08-15 14:45:00,20.94,20.95,20.94,20.95,17887.5,10.5682,10.5733,10.5682,10.5733,17887.5
2005-08-15 14:50:00,20.95,20.97,20.93,20.95,65812.5,10.5733,10.5833,10.5632,10.5733,65812.5
2005-08-15 14:55:00,20.95,20.97,20.95,20.95,6412.5,10.5733,10.5833,10.5733,10.5733,6412.5
2005-08-15 15:00:00,20.96,20.97,20.93,20.94,40500.0,10.5783,10.5833,10.5632,10.5682,40500.0
2005-08-15 15:05:00,20.93,20.94,20.93,20.94,23287.5,10.5632,10.5682,10.5632,10.5682,23287.5
2005-08-15 15:10:00,20.94,20.94,20.93,20.93,26325.0,10.5682,10.5682,10.5632,10.5632,26325.0
2005-08-15 15:15:00,20.93,20.94,20.93,20.93,59400.0,10.5632,10.5682,10.5632,10.5632,59400.0
2005-08-15 15:20:00,20.93,20.94,20.93,20.93,46237.5,10.5632,10.5682,10.5632,10.5632,46237.5
2005-08-15 15:25:00,20.93,20.94,20.93,20.94,14175.0,10.5632,10.5682,10.5632,10.5682,14175.0
2005-08-15 15:30:00,20.93,20.94,20.9,20.91,54337.5,10.5632,10.5682,10.548,10.5531,54337.5
2005-08-15 15:35:00,20.91,20.91,20.89,20.9,24637.5,10.5531,10.5531,10.543,10.548,24637.5
2005-08-15 15:40:00,20.9,20.93,20.9,20.93,40162.5,10.548,10.5632,10.548,10.5632,40162.5
2005-08-15 15:45:00,20.93,20.95,20.93,20.93,20250.0,10.5632,10.5733,10.5632,10.5632,20250.0
2005-08-15 15:50:00,20.93,20.96,20.91,20.96,65475.0,10.5632,10.5783,10.5531,10.5783,65475.0
2005-08-15 15:55:00,20.95,20.96,20.94,20.95,67837.5,10.5733,10.5783,10.5682,10.5733,67837.5
2005-08-16 09:30:00,20.82,21.0,20.82,20.83,51637.5,10.5393,10.6304,10.5393,10.5444,51637.5
2005-08-16 09:35:00,20.8,20.81,20.74,20.74,41512.5,10.5292,10.5343,10.4988,10.4988,41512.5
2005-08-16 09:40:00,20.74,20.75,20.74,20.74,27337.5,10.4988,10.5039,10.4988,10.4988,27337.5
2005-08-16 09:45:00,20.74,20.87,20.74,20.81,118125.0,10.4988,10.5646,10.4988,10.5343,118125.0
2005-08-16 09:50:00,20.8,20.8,20.76,20.79,27675.0,10.5292,10.5292,10.5089,10.5241,27675.0
2005-08-16 09:55:00,20.79,20.81,20.77,20.8,20925.0,10.5241,10.5343,10.514,10.5292,20925.0
2005-08-16 10:00:00,20.8,20.81,20.78,20.79,15187.5,10.5292,10.5343,10.5191,10.5241,15187.5
2005-08-16 10:05:00,20.79,20.8,20.77,20.8,19575.0,10.5241,10.5292,10.514,10.5292,19575.0
2005-08-16 10:10:00,20.83,20.83,20.77,20.77,37125.0,10.5444,10.5444,10.514,10.514,37125.0
2005-08-16 10:15:00,20.78,20.81,20.77,20.78,17887.5,10.5191,10.5343,10.514,10.5191,17887.5
2005-08-16 10:20:00,20.79,20.8,20.77,20.78,8775.0,10.5241,10.5292,10.514,10.5191,8775.0
2005-08-16 10:25:00,20.78,20.81,20.77,20.77,12487.5,10.5191,10.5343,10.514,10.514,12487.5
2005-08-16 10:30:00,20.78,20.79,20.76,20.77,44550.0,10.5191,10.5241,10.5089,10.514,44550.0
2005-08-16 10:35:00,20.77,20.8,20.77,20.77,26325.0,10.514,10.5292,10.514,10.514,26325.0
2005-08-16 10:40:00,20.77,20.78,20.77,20.78,30037.5,10.514,10.5191,10.514,10.5191,30037.5
2005-08-16 10:45:00,20.77,20.78,20.77,20.77,31387.5,10.514,10.5191,10.514,10.514,31387.5
2005-08-16 10:50:00,20.77,20.78,20.77,20.77,22950.0,10.514,10.5191,10.514,10.514,22950.0
2005-08-16 10:55:00,20.77,20.78,20.73,20.76,76950.0,10.514,10.5191,10.4938,10.5089,76950.0
2005-08-16 11:00:00,20.76,20.76,20.73,20.74,19237.5,10.5089,10.5089,10.4938,10.4988,19237.5
2005-08-16 11:05:00,20.74,20.77,20.73,20.74,49950.0,10.4988,10.514,10.4938,10.4988,49950.0
2005-08-16 11:10:00,20.74,20.75,20.74,20.74,35437.5,10.4988,10.5039,10.4988,10.4988,35437.5
2005-08-16 11:15:00,20.74,20.76,20.74,20.74,29025.0,10.4988,10.5089,10.4988,10.4988,29025.0
2005-08-16 11:20:00,20.74,20.75,20.74,20.74,11137.5,10.4988,10.5039,10.4988,10.4988,11137.5
2005-08-16 11:25:00,20.75,20.75,20.74,20.75,8437.5,10.5039,10.5039,10.4988,10.5039,8437.5
2005-08-16 11:30:00,20.74,20.76,20.74,20.75,19912.5,10.4988,10.5089,10.4988,10.5039,19912.5
2005-08-16 11:35:00,20.76,20.76,20.75,20.76,6075.0,10.5089,10.5089,10.5039,10.5089,6075.0
2005-08-16 11:40:00,20.77,20.8,20.77,20.77,14175.0,10.514,10.5292,10.514,10.514,14175.0
2005-08-16 11:45:00,20.78,20.78,20.74,20.74,8775.0,10.5191,10.5191,10.4988,10.4988,8775.0
2005-08-16 11:50:00,20.74,20.75,20.74,20.74,17212.5,10.4988,10.5039,10.4988,10.4988,17212.5
2005-08-16 11:55:00,20.74,20.77,20.74,20.77,25987.5,10.4988,10.514,10.4988,10.514,25987.5
2005-08-16 12:00:00,20.78,20.78,20.74,20.74,29700.0,10.5191,10.5191,10.4988,10.4988,29700.0
2005-08-16 12:05:00,20.74,20.8,20.74,20.79,18562.5,10.4988,10.5292,10.4988,10.5241,18562.5
2005-08-16 12:10:00,20.77,20.79,20.75,20.79,8437.5,10.514,10.5241,10.5039,10.5241,8437.5
2005-08-16 12:15:00,20.78,20.79,20.77,20.77,5400.0,10.5191,10.5241,10.514,10.514,5400.0
2005-08-16 12:20:00,20.76,20.76,20.74,20.74,39825.0,10.5089,10.5089,10.4988,10.4988,39825.0
2005-08-16 12:25:00,20.74,20.75,20.74,20.75,25987.5,10.4988,10.5039,10.4988,10.5039,25987.5
2005-08-16 12:30:00,20.76,20.77,20.75,20.76,20587.5,10.5089,10.514,10.5039,10.5089,20587.5
2005-08-16 12:35:00,20.76,20.76,20.74,20.74,11475.0,10.5089,10.5089,10.4988,10.4988,11475.0
2005-08-16 12:40:00,20.74,20.74,20.71,20.73,44887.5,10.4988,10.4988,10.4836,10.4938,44887.5
2005-08-16 12:45:00,20.73,20.73,20.71,20.71,11812.5,10.4938,10.4938,10.4836,10.4836,11812.5
2005-08-16 12:50:00,20.7,20.7,20.69,20.69,4725.0,10.4786,10.4786,10.4735,10.4735,4725.0
2005-08-16 12:55:00,20.69,20.7,20.69,20.7,6412.5,10.4735,10.4786,10.4735,10.4786,6412.5
2005-08-16 13:00:00,20.7,20.7,20.68,20.7,8100.0,10.4786,10.4786,10.4685,10.4786,8100.0
2005-08-16 13:05:00,20.7,20.7,20.66,20.68,13500.0,10.4786,10.4786,10.4583,10.4685,13500.0
2005-08-16 13:10:00,20.68,20.71,20.68,20.7,12825.0,10.4685,10.4836,10.4685,10.4786,12825.0
2005-08-16 13:15:00,20.7,20.72,20.7,20.71,10462.5,10.4786,10.4887,10.4786,10.4836,10462.5
2005-08-16 13:20:00,20.71,20.74,20.71,20.73,12150.0,10.4836,10.4988,10.4836,10.4938,12150.0
2005-08-16 13:25:00,20.73,20.73,20.72,20.73,47925.0,10.4938,10.4938,10.4887,10.4938,47925.0
2005-08-16 13:30:00,20.73,20.73,20.7,20.73,32737.5,10.4938,10.4938,10.4786,10.4938,32737.5
2005-08-16 13:35:00,20.73,20.73,20.7,20.71,5737.5,10.4938,10.4938,10.4786,10.4836,5737.5
2005-08-16 13:40:00,20.7,20.71,20.68,20.69,5062.5,10.4786,10.4836,10.4685,10.4735,5062.5
2005-08-16 13:45:00,20.69,20.7,20.68,20.7,16537.5,10.4735,10.4786,10.4685,10.4786,16537.5
2005-08-16 13:50:00,20.7,20.71,20.7,20.71,34425.0,10.4786,10.4836,10.4786,10.4836,34425.0
2005-08-16 13:55:00,20.71,20.71,20.68,20.68,55012.5,10.4836,10.4836,10.4685,10.4685,55012.5
2005-08-16 14:00:00,20.68,20.71,20.68,20.7,18900.0,10.4685,10.4836,10.4685,10.4786,18900.0
2005-08-16 14:05:00,20.7,20.71,20.69,20.71,90112.5,10.4786,10.4836,10.4735,10.4836,90112.5
2005-08-16 14:10:00,20.71,20.71,20.65,20.68,98212.5,10.4836,10.4836,10.4533,10.4685,98212.5
2005-08-16 14:15:00,20.68,20.71,20.66,20.67,57375.0,10.4685,10.4836,10.4583,10.4634,57375.0
2005-08-16 14:20:00,20.69,20.71,20.65,20.69,10125.0,10.4735,10.4836,10.4533,10.4735,10125.0
2005-08-16 14:25:00,20.69,20.69,20.68,20.68,2700.0,10.4735,10.4735,10.4685,10.4685,2700.0
2005-08-16 14:30:00,20.69,20.72,20.69,20.71,9787.5,10.4735,10.4887,10.4735,10.4836,9787.5
2005-08-16 14:35:00,20.71,20.76,20.71,20.75,23287.5,10.4836,10.5089,10.4836,10.5039,23287.5
2005-08-16 14:40:00,20.75,20.79,20.74,20.75,28012.5,10.5039,10.5241,10.4988,10.5039,28012.5
2005-08-16 14:45:00,20.74,20.75,20.74,20.74,13837.5,10.4988,10.5039,10.4988,10.4988,13837.5
2005-08-16 14:50:00,20.74,20.74,20.73,20.74,28350.0,10.4988,10.4988,10.4938,10.4988,28350.0
2005-08-16 14:55:00,20.74,20.77,20.74,20.75,25650.0,10.4988,10.514,10.4988,10.5039,25650.0
2005-08-16 15:00:00,20.76,20.76,20.73,20.74,19575.0,10.5089,10.5089,10.4938,10.4988,19575.0
2005-08-16 15:05:00,20.74,20.76,20.74,20.74,17887.5,10.4988,10.5089,10.4988,10.4988,17887.5
2005-08-16 15:10:00,20.74,20.74,20.71,20.74,36112.5,10.4988,10.4988,10.4836,10.4988,36112.5
2005-08-16 15:15:00,20.75,20.75,20.72,20.73,77287.5,10.5039,10.5039,10.4887,10.4938,77287.5
2005-08-16 15:20:00,20.73,20.73,20.64,20.67,97537.5,10.4938,10.4938,10.4482,10.4634,97537.5
2005-08-16 15:25:00,20.66,20.68,20.66,20.67,25312.5,10.4583,10.4685,10.4583,10.4634,25312.5
2005-08-16 15:30:00,20.67,20.67,20.58,20.61,96525.0,10.4634,10.4634,10.4178,10.433,96525.0
2005-08-16 15:35:00,20.61,20.63,20.6,20.62,29025.0,10.433,10.4431,10.428,10.4381,29025.0
2005-08-16 15:40:00,20.63,20.66,20.62,20.66,38812.5,10.4431,10.4583,10.4381,10.4583,38812.5
2005-08-16 15:45:00,20.66,20.66,20.63,20.64,41850.0,10.4583,10.4583,10.4431,10.4482,41850.0
2005-08-16 15:50:00,20.64,20.65,20.62,20.62,32737.5,10.4482,10.4533,10.4381,10.4381,32737.5
2005-08-16 15:55:00,20.62,20.65,20.61,20.63,125887.5,10.4381,10.4533,10.433,10.4431,125887.5
2005-08-17 09:30:00,20.74,20.74,20.57,20.57,51975.0,10.4988,10.4988,10.4128,10.4128,51975.0
2005-08-17 09:35:00,20.56,20.57,20.36,20.39,115762.5,10.4077,10.4128,10.3065,10.3217,115762.5
2005-08-17 09:40:00,20.39,20.53,20.39,20.52,36112.5,10.3217,10.3925,10.3217,10.3875,36112.5
2005-08-17 09:45:00,20.53,20.62,20.49,20.5,65137.5,10.3925,10.4381,10.3723,10.3773,65137.5
2005-08-17 09:50:00,20.52,20.57,20.52,20.56,24975.0,10.3875,10.4128,10.3875,10.4077,24975.0
2005-08-17 09:55:00,20.52,20.56,20.47,20.47,29025.0,10.3875,10.4077,10.3621,10.3621,29025.0
2005-08-17 10:00:00,20.47,20.5,20.47,20.49,7762.5,10.3621,10.3773,10.3621,10.3723,7762.5
2005-08-17 10:05:00,20.49,20.55,20.48,20.55,25312.5,10.3723,10.4026,10.3672,10.4026,25312.5
2005-08-17 10:10:00,20.56,20.56,20.51,20.52,6412.5,10.4077,10.4077,10.3824,10.3875,6412.5
2005-08-17 10:15:00,20.53,20.59,20.53,20.54,25650.0,10.3925,10.4229,10.3925,10.3976,25650.0
2005-08-17 10:20:00,20.54,20.55,20.51,20.55,11475.0,10.3976,10.4026,10.3824,10.4026,11475.0
2005-08-17 10:25:00,20.55,20.56,20.53,20.53,9112.5,10.4026,10.4077,10.3925,10.3925,9112.5
2005-08-17 10:30:00,20.53,20.54,20.46,20.52,106987.5,10.3925,10.3976,10.3571,10.3875,106987.5
2005-08-17 10:35:00,20.52,20.56,20.5,20.54,14512.5,10.3875,10.4077,10.3773,10.3976,14512.5
2005-08-17 10:40:00,20.57,20.59,20.56,20.57,24975.0,10.4128,10.4229,10.4077,10.4128,24975.0
2005-08-17 10:45:00,20.58,20.65,20.58,20.63,21262.5,10.4178,10.4533,10.4178,10.4431,21262.5
2005-08-17 10:50:00,20.63,20.65,20.6,20.65,14175.0,10.4431,10.4533,10.428,10.4533,14175.0
2005-08-17 10:55:00,20.65,20.65,20.64,20.64,11137.5,10.4533,10.4533,10.4482,10.4482,11137.5
2005-08-17 11:00:00,20.64,20.64,20.59,20.6,73237.5,10.4482,10.4482,10.4229,10.428,73237.5
2005-08-17 11:05:00,20.58,20.61,20.58,20.59,13837.5,10.4178,10.433,10.4178,10.4229,13837.5
2005-08-17 11:10:00,20.59,20.64,20.59,20.64,16200.0,10.4229,10.4482,10.4229,10.4482,16200.0
2005-08-17 11:15:00,20.64,20.66,20.63,20.63,17550.0,10.4482,10.4583,10.4431,10.4431,17550.0
2005-08-17 11:20:00,20.61,20.64,20.61,20.63,13162.5,10.433,10.4482,10.433,10.4431,13162.5
2005-08-17 11:25:00,20.63,20.66,20.63,20.63,44550.0,10.4431,10.4583,10.4431,10.4431,44550.0
2005-08-17 11:30:00,20.63,20.64,20.63,20.64,4050.0,10.4431,10.4482,10.4431,10.4482,4050.0
2005-08-17 11:35:00,20.64,20.66,20.63,20.63,6412.5,10.4482,10.4583,10.4431,10.4431,6412.5
2005-08-17 11:40:00,20.63,20.63,20.59,20.62,14175.0,10.4431,10.4431,10.4229,10.4381,14175.0
2005-08-17 11:45:00,20.62,20.68,20.61,20.68,47587.5,10.4381,10.4685,10.433,10.4685,47587.5
2005-08-17 11:50:00,20.68,20.68,20.67,20.67,7087.5,10.4685,10.4685,10.4634,10.4634,7087.5
2005-08-17 11:55:00,20.67,20.68,20.67,20.68,13162.5,10.4634,10.4685,10.4634,10.4685,13162.5
2005-08-17 12:00:00,20.68,20.68,20.67,20.68,21262.5,10.4685,10.4685,10.4634,10.4685,21262.5
2005-08-17 12:05:00,20.68,20.7,20.68,20.7,36112.5,10.4685,10.4786,10.4685,10.4786,36112.5
2005-08-17 12:10:00,20.71,20.71,20.69,20.71,4387.5,10.4836,10.4836,10.4735,10.4836,4387.5
2005-08-17 12:15:00,20.71,20.74,20.71,20.74,7425.0,10.4836,10.4988,10.4836,10.4988,7425.0
2005-08-17 12:20:00,20.73,20.77,20.73,20.77,8437.5,10.4938,10.514,10.4938,10.514,8437.5
2005-08-17 12:25:00,20.77,20.77,20.73,20.75,17887.5,10.514,10.514,10.4938,10.5039,17887.5
2005-08-17 12:30:00,20.76,20.79,20.75,20.78,24637.5,10.5089,10.5241,10.5039,10.5191,24637.5
2005-08-17 12:35:00,20.78,20.78,20.76,20.76,4387.5,10.5191,10.5191,10.5089,10.5089,4387.5
2005-08-17 12:40:00,20.75,20.76,20.73,20.75,20587.5,10.5039,10.5089,10.4938,10.5039,20587.5
2005-08-17 12:45:00,20.75,20.75,20.74,20.74,7425.0,10.5039,10.5039,10.4988,10.4988,7425.0
2005-08-17 12:50:00,20.75,20.75,20.74,20.75,3037.5,10.5039,10.5039,10.4988,10.5039,3037.5
2005-08-17 12:55:00,20.75,20.75,20.74,20.74,3375.0,10.5039,10.5039,10.4988,10.4988,3375.0
2005-08-17 13:00:00,20.75,20.76,20.74,20.74,11475.0,10.5039,10.5089,10.4988,10.4988,11475.0
2005-08-17 13:05:00,20.74,20.74,20.71,20.72,11812.5,10.4988,10.4988,10.4836,10.4887,11812.5
2005-08-17 13:10:00,20.72,20.72,20.71,20.71,3712.5,10.4887,10.4887,10.4836,10.4836,3712.5
2005-08-17 13:15:00,20.71,20.72,20.71,20.72,12825.0,10.4836,10.4887,10.4836,10.4887,12825.0
2005-08-17 13:20:00,20.72,20.77,20.72,20.75,15525.0,10.4887,10.514,10.4887,10.5039,15525.0
2005-08-17 13:25:00,20.74,20.74,20.73,20.74,7762.5,10.4988,10.4988,10.4938,10.4988,7762.5
2005-08-17 13:30:00,20.73,20.73,20.69,20.7,12487.5,10.4938,10.4938,10.4735,10.4786,12487.5
2005-08-17 13:35:00,20.71,20.71,20.69,20.69,8775.0,10.4836,10.4836,10.4735,10.4735,8775.0
2005-08-17 13:40:00,20.69,20.69,20.68,20.68,27675.0,10.4735,10.4735,10.4685,10.4685,27675.0
2005-08-17 13:45:00,20.68,20.68,20.68,20.68,7425.0,10.4685,10.4685,10.4685,10.4685,7425.0
2005-08-17 13:50:00,20.68,20.69,20.68,20.68,1687.5,10.4685,10.4735,10.4685,10.4685,1687.5
2005-08-17 13:55:00,20.68,20.72,20.68,20.72,12825.0,10.4685,10.4887,10.4685,10.4887,12825.0
2005-08-17 14:00:00,20.72,20.75,20.72,20.73,12487.5,10.4887,10.5039,10.4887,10.4938,12487.5
2005-08-17 14:05:00,20.73,20.73,20.68,20.68,42187.5,10.4938,10.4938,10.4685,10.4685,42187.5
2005-08-17 14:10:00,20.68,20.7,20.68,20.69,22275.0,10.4685,10.4786,10.4685,10.4735,22275.0
2005-08-17 14:15:00,20.69,20.74,20.69,20.74,41175.0,10.4735,10.4988,10.4735,10.4988,41175.0
2005-08-17 14:20:00,20.71,20.76,20.71,20.72,19912.5,10.4836,10.5089,10.4836,10.4887,19912.5
2005-08-17 14:25:00,20.73,20.75,20.72,20.72,4725.0,10.4938,10.5039,10.4887,10.4887,4725.0
2005-08-17 14:30:00,20.73,20.73,20.72,20.72,4387.5,10.4938,10.4938,10.4887,10.4887,4387.5
2005-08-17 14:35:00,20.72,20.72,20.69,20.71,44212.5,10.4887,10.4887,10.4735,10.4836,44212.5
2005-08-17 14:40:00,20.71,20.71,20.63,20.64,63112.5,10.4836,10.4836,10.4431,10.4482,63112.5
2005-08-17 14:45:00,20.64,20.68,20.64,20.68,16537.5,10.4482,10.4685,10.4482,10.4685,16537.5
2005-08-17 14:50:00,20.67,20.68,20.65,20.67,9450.0,10.4634,10.4685,10.4533,10.4634,9450.0
2005-08-17 14:55:00,20.67,20.69,20.66,20.69,48937.5,10.4634,10.4735,10.4583,10.4735,48937.5
2005-08-17 15:00:00,20.7,20.73,20.68,20.73,39487.5,10.4786,10.4938,10.4685,10.4938,39487.5
2005-08-17 15:05:00,20.72,20.75,20.71,20.75,26662.5,10.4887,10.5039,10.4836,10.5039,26662.5
2005-08-17 15:10:00,20.74,20.74,20.72,20.73,13837.5,10.4988,10.4988,10.4887,10.4938,13837.5
2005-08-17 15:15:00,20.73,20.76,20.72,20.73,47250.0,10.4938,10.5089,10.4887,10.4938,47250.0
2005-08-17 15:20:00,20.73,20.74,20.7,20.7,36450.0,10.4938,10.4988,10.4786,10.4786,36450.0
2005-08-17 15:25:00,20.7,20.71,20.68,20.68,19912.5,10.4786,10.4836,10.4685,10.4685,19912.5
2005-08-17 15:30:00,20.68,20.71,20.68,20.7,17550.0,10.4685,10.4836,10.4685,10.4786,17550.0
2005-08-17 15:35:00,20.71,20.71,20.68,20.68,34762.5,10.4836,10.4836,10.4685,10.4685,34762.5
2005-08-17 15:40:00,20.7,20.72,20.67,20.67,13162.5,10.4786,10.4887,10.4634,10.4634,13162.5
2005-08-17 15:45:00,20.67,20.7,20.67,20.7,5062.5,10.4634,10.4786,10.4634,10.4786,5062.5
2005-08-17 15:50:00,20.68,20.71,20.68,20.7,19912.5,10.4685,10.4836,10.4685,10.4786,19912.5
2005-08-17 15:55:00,20.68,20.69,20.65,20.65,79312.5,10.4685,10.4735,10.4533,10.4533,79312.5
2005-08-18 09:30:00,20.51,20.67,20.48,20.63,65475.0,10.3824,10.4634,10.3672,10.4431,65475.0
2005-08-18 09:35:00,20.63,20.65,20.56,20.58,31725.0,10.4431,10.4533,10.4077,10.4178,31725.0
2005-08-18 09:40:00,20.58,20.58,20.54,20.57,73237.5,10.4178,10.4178,10.3976,10.4128,73237.5
2005-08-18 09:45:00,20.55,20.6,20.55,20.6,22275.0,10.4026,10.428,10.4026,10.428,22275.0
2005-08-18 09:50:00,20.59,20.59,20.58,20.58,13500.0,10.4229,10.4229,10.4178,10.4178,13500.0
2005-08-18 09:55:00,20.61,20.69,20.6,20.66,75262.5,10.433,10.4735,10.428,10.4583,75262.5
2005-08-18 10:00:00,20.66,20.66,20.58,20.61,35100.0,10.4583,10.4583,10.4178,10.433,35100.0
2005-08-18 10:05:00,20.6,20.63,20.56,20.59,23962.5,10.428,10.4431,10.4077,10.4229,23962.5
2005-08-18 10:10:00,20.6,20.6,20.57,20.59,10125.0,10.428,10.428,10.4128,10.4229,10125.0
2005-08-18 10:15:00,20.58,20.66,20.55,20.65,37125.0,10.4178,10.4583,10.4026,10.4533,37125.0
2005-08-18 10:20:00,20.66,20.69,20.65,20.69,15862.5,10.4583,10.4735,10.4533,10.4735,15862.5
2005-08-18 10:25:00,20.68,20.76,20.62,20.73,64462.5,10.4685,10.5089,10.4381,10.4938,64462.5
2005-08-18 10:30:00,20.72,20.72,20.71,20.71,26325.0,10.4887,10.4887,10.4836,10.4836,26325.0
2005-08-18 10:35:00,20.71,20.72,20.66,20.69,63450.0,10.4836,10.4887,10.4583,10.4735,63450.0
2005-08-18 10:40:00,20.68,20.71,20.66,20.66,33412.5,10.4685,10.4836,10.4583,10.4583,33412.5
2005-08-18 10:45:00,20.66,20.66,20.55,20.55,20925.0,10.4583,10.4583,10.4026,10.4026,20925.0
2005-08-18 10:50:00,20.55,20.56,20.55,20.56,11137.5,10.4026,10.4077,10.4026,10.4077,11137.5
2005-08-18 10:55:00,20.56,20.59,20.54,20.59,39825.0,10.4077,10.4229,10.3976,10.4229,39825.0
2005-08-18 11:00:00,20.59,20.59,20.57,20.59,60412.5,10.4229,10.4229,10.4128,10.4229,60412.5
2005-08-18 11:05:00,20.6,20.62,20.58,20.6,9787.5,10.428,10.4381,10.4178,10.428,9787.5
2005-08-18 11:10:00,20.6,20.61,20.6,20.61,12150.0,10.428,10.433,10.428,10.433,12150.0
2005-08-18 11:15:00,20.61,20.65,20.6,20.63,17550.0,10.433,10.4533,10.428,10.4431,17550.0
2005-08-18 11:20:00,20.63,20.63,20.59,20.59,14175.0,10.4431,10.4431,10.4229,10.4229,14175.0
2005-08-18 11:25:00,20.59,20.6,20.59,20.59,19575.0,10.4229,10.428,10.4229,10.4229,19575.0
2005-08-18 11:30:00,20.59,20.59,20.55,20.55,93487.5,10.4229,10.4229,10.4026,10.4026,93487.5
2005-08-18 11:35:00,20.55,20.55,20.52,20.52,50962.5,10.4026,10.4026,10.3875,10.3875,50962.5
2005-08-18 11:40:00,20.53,20.56,20.52,20.53,20587.5,10.3925,10.4077,10.3875,10.3925,20587.5
2005-08-18 11:45:00,20.52,20.53,20.5,20.51,38137.5,10.3875,10.3925,10.3773,10.3824,38137.5
2005-08-18 11:50:00,20.51,20.52,20.51,20.52,8437.5,10.3824,10.3875,10.3824,10.3875,8437.5
2005-08-18 11:55:00,20.51,20.51,20.48,20.48,14175.0,10.3824,10.3824,10.3672,10.3672,14175.0
2005-08-18 12:00:00,20.48,20.56,20.48,20.51,37125.0,10.3672,10.4077,10.3672,10.3824,37125.0
2005-08-18 12:05:00,20.51,20.53,20.51,20.53,9787.5,10.3824,10.3925,10.3824,10.3925,9787.5
2005-08-18 12:10:00,20.53,20.55,20.53,20.53,5400.0,10.3925,10.4026,10.3925,10.3925,5400.0
2005-08-18 12:15:00,20.52,20.57,20.52,20.57,14175.0,10.3875,10.4128,10.3875,10.4128,14175.0
2005-08-18 12:20:00,20.55,20.6,20.55,20.58,35100.0,10.4026,10.428,10.4026,10.4178,35100.0
2005-08-18 12:25:00,20.58,20.61,20.55,20.57,34425.0,10.4178,10.433,10.4026,10.4128,34425.0
2005-08-18 12:30:00,20.57,20.61,20.56,20.56,73237.5,10.4128,10.433,10.4077,10.4077,73237.5
2005-08-18 12:35:00,20.56,20.56,20.53,20.55,9112.5,10.4077,10.4077,10.3925,10.4026,9112.5
2005-08-18 12:40:00,20.55,20.55,20.52,20.52,10125.0,10.4026,10.4026,10.3875,10.3875,10125.0
2005-08-18 12:45:00,20.51,20.53,20.51,20.53,12825.0,10.3824,10.3925,10.3824,10.3925,12825.0
2005-08-18 12:50:00,20.53,20.54,20.53,20.54,16537.5,10.3925,10.3976,10.3925,10.3976,16537.5
2005-08-18 12:55:00,20.54,20.55,20.53,20.53,114075.0,10.3976,10.4026,10.3925,10.3925,114075.0
2005-08-18 13:00:00,20.53,20.54,20.52,20.52,10125.0,10.3925,10.3976,10.3875,10.3875,10125.0
2005-08-18 13:05:00,20.52,20.53,20.51,20.53,61762.5,10.3875,10.3925,10.3824,10.3925,61762.5
2005-08-18 13:10:00,20.53,20.54,20.53,20.54,35775.0,10.3925,10.3976,10.3925,10.3976,35775.0
2005-08-18 13:15:00,20.54,20.54,20.53,20.54,27675.0,10.3976,10.3976,10.3925,10.3976,27675.0
2005-08-18 13:20:00,20.54,20.57,20.53,20.55,44212.5,10.3976,10.4128,10.3925,10.4026,44212.5
2005-08-18 13:25:00,20.55,20.57,20.55,20.57,62100.0,10.4026,10.4128,10.4026,10.4128,62100.0
2005-08-18 13:30:00,20.59,20.63,20.58,20.6,45225.0,10.4229,10.4431,10.4178,10.428,45225.0
2005-08-18 13:35:00,20.6,20.65,20.59,20.6,37800.0,10.428,10.4533,10.4229,10.428,37800.0
2005-08-18 13:40:00,20.6,20.62,20.57,20.59,56362.5,10.428,10.4381,10.4128,10.4229,56362.5
2005-08-18 13:45:00,20.59,20.59,20.55,20.55,22950.0,10.4229,10.4229,10.4026,10.4026,22950.0
2005-08-18 13:50:00,20.56,20.56,20.53,20.54,40500.0,10.4077,10.4077,10.3925,10.3976,40500.0
2005-08-18 13:55:00,20.54,20.55,20.52,20.53,18900.0,10.3976,10.4026,10.3875,10.3925,18900.0
2005-08-18 14:00:00,20.54,20.54,20.51,20.53,56362.5,10.3976,10.3976,10.3824,10.3925,56362.5
2005-08-18 14:05:00,20.53,20.53,20.51,20.52,23287.5,10.3925,10.3925,10.3824,10.3875,23287.5
2005-08-18 14:10:00,20.52,20.55,20.49,20.52,47587.5,10.3875,10.4026,10.3723,10.3875,47587.5
2005-08-18 14:15:00,20.52,20.52,20.46,20.47,30375.0,10.3875,10.3875,10.3571,10.3621,30375.0
2005-08-18 14:20:00,20.47,20.47,20.44,20.47,70200.0,10.3621,10.3621,10.347,10.3621,70200.0
2005-08-18 14:25:00,20.47,20.48,20.42,20.42,62100.0,10.3621,10.3672,10.3368,10.3368,62100.0
2005-08-18 14:30:00,20.42,20.46,20.37,20.46,74250.0,10.3368,10.3571,10.3115,10.3571,74250.0
2005-08-18 14:35:00,20.45,20.49,20.45,20.49,54337.5,10.352,10.3723,10.352,10.3723,54337.5
2005-08-18 14:40:00,20.47,20.47,20.44,20.44,15187.5,10.3621,10.3621,10.347,10.347,15187.5
2005-08-18 14:45:00,20.44,20.45,20.4,20.4,44887.5,10.347,10.352,10.3267,10.3267,44887.5
2005-08-18 14:50:00,20.39,20.45,20.39,20.41,46912.5,10.3217,10.352,10.3217,10.3318,46912.5
2005-08-18 14:55:00,20.41,20.43,20.4,20.4,22275.0,10.3318,10.3419,10.3267,10.3267,22275.0
2005-08-18 15:00:00,20.4,20.43,20.38,20.39,41512.5,10.3267,10.3419,10.3166,10.3217,41512.5
2005-08-18 15:05:00,20.39,20.39,20.38,20.38,21600.0,10.3217,10.3217,10.3166,10.3166,21600.0
2005-08-18 15:10:00,20.38,20.43,20.38,20.41,42525.0,10.3166,10.3419,10.3166,10.3318,42525.0
2005-08-18 15:15:00,20.4,20.4,20.34,20.35,146137.5,10.3267,10.3267,10.2963,10.3014,146137.5
2005-08-18 15:20:00,20.36,20.37,20.32,20.33,38812.5,10.3065,10.3115,10.2862,10.2913,38812.5
2005-08-18 15:25:00,20.33,20.39,20.33,20.35,34762.5,10.2913,10.3217,10.2913,10.3014,34762.5
2005-08-18 15:30:00,20.34,20.41,20.33,20.37,48937.5,10.2963,10.3318,10.2913,10.3115,48937.5
2005-08-18 15:35:00,20.37,20.43,20.36,20.41,55687.5,10.3115,10.3419,10.3065,10.3318,55687.5
2005-08-18 15:40:00,20.41,20.42,20.4,20.42,50962.5,10.3318,10.3368,10.3267,10.3368,50962.5
2005-08-18 15:45:00,20.42,20.46,20.41,20.43,46912.5,10.3368,10.3571,10.3318,10.3419,46912.5
2005-08-18 15:50:00,20.43,20.45,20.41,20.41,50625.0,10.3419,10.352,10.3318,10.3318,50625.0
2005-08-18 15:55:00,20.41,20.42,20.39,20.39,98887.5,10.3318,10.3368,10.3217,10.3217,98887.5
2005-08-19 09:30:00,20.35,20.52,20.35,20.43,859612.5,10.3014,10.3875,10.3014,10.3419,859612.5
2005-08-19 09:35:00,20.44,20.49,20.44,20.48,22950.0,10.347,10.3723,10.347,10.3672,22950.0
2005-08-19 09:40:00,20.48,20.56,20.48,20.52,73912.5,10.3672,10.4077,10.3672,10.3875,73912.5
2005-08-19 09:45:00,20.52,20.54,20.51,20.54,24975.0,10.3875,10.3976,10.3824,10.3976,24975.0
2005-08-19 09:50:00,20.53,20.53,20.49,20.51,13500.0,10.3925,10.3925,10.3723,10.3824,13500.0
2005-08-19 09:55:00,20.52,20.57,20.51,20.56,22612.5,10.3875,10.4128,10.3824,10.4077,22612.5
2005-08-19 10:00:00,20.57,20.64,20.57,20.62,29025.0,10.4128,10.4482,10.4128,10.4381,29025.0
2005-08-19 10:05:00,20.61,20.68,20.56,20.68,55687.5,10.433,10.4685,10.4077,10.4685,55687.5
2005-08-19 10:10:00,20.68,20.68,20.65,20.67,13837.5,10.4685,10.4685,10.4533,10.4634,13837.5
2005-08-19 10:15:00,20.68,20.68,20.64,20.65,14850.0,10.4685,10.4685,10.4482,10.4533,14850.0
2005-08-19 10:20:00,20.64,20.7,20.64,20.65,25312.5,10.4482,10.4786,10.4482,10.4533,25312.5
2005-08-19 10:25:00,20.65,20.71,20.65,20.69,24637.5,10.4533,10.4836,10.4533,10.4735,24637.5
2005-08-19 10:30:00,20.7,20.7,20.64,20.68,21937.5,10.4786,10.4786,10.4482,10.4685,21937.5
2005-08-19 10:35:00,20.66,20.66,20.64,20.64,8100.0,10.4583,10.4583,10.4482,10.4482,8100.0
2005-08-19 10:40:00,20.64,20.65,20.6,20.6,36112.5,10.4482,10.4533,10.428,10.428,36112.5
2005-08-19 10:45:00,20.61,20.62,20.6,20.62,9112.5,10.433,10.4381,10.428,10.4381,9112.5
2005-08-19 10:50:00,20.61,20.61,20.56,20.58,27000.0,10.433,10.433,10.4077,10.4178,27000.0
2005-08-19 10:55:00,20.58,20.61,20.58,20.61,6750.0,10.4178,10.433,10.4178,10.433,6750.0
2005-08-19 11:00:00,20.6,20.63,20.58,20.58,42862.5,10.428,10.4431,10.4178,10.4178,42862.5
2005-08-19 11:05:00,20.59,20.61,20.56,20.56,34425.0,10.4229,10.433,10.4077,10.4077,34425.0
2005-08-19 11:10:00,20.58,20.63,20.56,20.63,12150.0,10.4178,10.4431,10.4077,10.4431,12150.0
2005-08-19 11:15:00,20.62,20.63,20.61,20.62,8437.5,10.4381,10.4431,10.433,10.4381,8437.5
2005-08-19 11:20:00,20.61,20.64,20.59,20.62,54675.0,10.433,10.4482,10.4229,10.4381,54675.0
2005-08-19 11:25:00,20.6,20.61,20.59,20.6,19237.5,10.428,10.433,10.4229,10.428,19237.5
2005-08-19 11:30:00,20.6,20.6,20.59,20.59,4725.0,10.428,10.428,10.4229,10.4229,4725.0
2005-08-19 11:35:00,20.6,20.61,20.59,20.61,23962.5,10.428,10.433,10.4229,10.433,23962.5
2005-08-19 11:40:00,20.61,20.65,20.61,20.65,22612.5,10.433,10.4533,10.433,10.4533,22612.5
2005-08-19 11:45:00,20.64,20.65,20.63,20.63,12487.5,10.4482,10.4533,10.4431,10.4431,12487.5
2005-08-19 11:50:00,20.63,20.64,20.58,20.59,52312.5,10.4431,10.4482,10.4178,10.4229,52312.5
2005-08-19 11:55:00,20.6,20.6,20.52,20.54,16537.5,10.428,10.428,10.3875,10.3976,16537.5
2005-08-19 12:00:00,20.52,20.55,20.52,20.53,64125.0,10.3875,10.4026,10.3875,10.3925,64125.0
2005-08-19 12:05:00,20.53,20.53,20.51,20.52,46575.0,10.3925,10.3925,10.3824,10.3875,46575.0
2005-08-19 12:10:00,20.52,20.54,20.52,20.53,85725.0,10.3875,10.3976,10.3875,10.3925,85725.0
2005-08-19 12:15:00,20.53,20.53,20.5,20.52,13162.5,10.3925,10.3925,10.3773,10.3875,13162.5
2005-08-19 12:20:00,20.53,20.53,20.49,20.5,20250.0,10.3925,10.3925,10.3723,10.3773,20250.0
2005-08-19 12:25:00,20.5,20.51,20.48,20.48,12150.0,10.3773,10.3824,10.3672,10.3672,12150.0
2005-08-19 12:30:00,20.48,20.51,20.48,20.51,53662.5,10.3672,10.3824,10.3672,10.3824,53662.5
2005-08-19 12:35:00,20.5,20.53,20.5,20.52,30037.5,10.3773,10.3925,10.3773,10.3875,30037.5
2005-08-19 12:40:00,20.52,20.54,20.52,20.54,9112.5,10.3875,10.3976,10.3875,10.3976,9112.5
2005-08-19 12:45:00,20.53,20.55,20.53,20.55,52650.0,10.3925,10.4026,10.3925,10.4026,52650.0
2005-08-19 12:50:00,20.55,20.55,20.54,20.54,5737.5,10.4026,10.4026,10.3976,10.3976,5737.5
2005-08-19 12:55:00,20.55,20.55,20.55,20.55,4387.5,10.4026,10.4026,10.4026,10.4026,4387.5
2005-08-19 13:00:00,20.55,20.55,20.54,20.55,9450.0,10.4026,10.4026,10.3976,10.4026,9450.0
2005-08-19 13:05:00,20.55,20.55,20.53,20.53,44550.0,10.4026,10.4026,10.3925,10.3925,44550.0
2005-08-19 13:10:00,20.53,20.54,20.53,20.53,37462.5,10.3925,10.3976,10.3925,10.3925,37462.5
2005-08-19 13:15:00,20.53,20.53,20.47,20.49,43200.0,10.3925,10.3925,10.3621,10.3723,43200.0
2005-08-19 13:20:00,20.49,20.5,20.48,20.5,8775.0,10.3723,10.3773,10.3672,10.3773,8775.0
2005-08-19 13:25:00,20.49,20.49,20.49,20.49,18562.5,10.3723,10.3723,10.3723,10.3723,18562.5
2005-08-19 13:30:00,20.49,20.52,20.49,20.52,62437.5,10.3723,10.3875,10.3723,10.3875,62437.5
2005-08-19 13:35:00,20.52,20.52,20.51,20.52,19237.5,10.3875,10.3875,10.3824,10.3875,19237.5
2005-08-19 13:40:00,20.52,20.52,20.49,20.5,45562.5,10.3875,10.3875,10.3723,10.3773,45562.5
2005-08-19 13:45:00,20.51,20.53,20.5,20.53,23962.5,10.3824,10.3925,10.3773,10.3925,23962.5
2005-08-19 13:50:00,20.53,20.53,20.52,20.52,4725.0,10.3925,10.3925,10.3875,10.3875,4725.0
2005-08-19 13:55:00,20.52,20.53,20.51,20.52,17212.5,10.3875,10.3925,10.3824,10.3875,17212.5
2005-08-19 14:00:00,20.51,20.53,20.51,20.52,13837.5,10.3824,10.3925,10.3824,10.3875,13837.5
2005-08-19 14:05:00,20.52,20.54,20.51,20.54,30037.5,10.3875,10.3976,10.3824,10.3976,30037.5
2005-08-19 14:10:00,20.55,20.55,20.53,20.53,47587.5,10.4026,10.4026,10.3925,10.3925,47587.5
2005-08-19 14:15:00,20.54,20.54,20.53,20.53,26325.0,10.3976,10.3976,10.3925,10.3925,26325.0
2005-08-19 14:20:00,20.54,20.55,20.52,20.55,36787.5,10.3976,10.4026,10.3875,10.4026,36787.5
2005-08-19 14:25:00,20.54,20.57,20.54,20.55,60750.0,10.3976,10.4128,10.3976,10.4026,60750.0
2005-08-19 14:30:00,20.56,20.57,20.55,20.56,40500.0,10.4077,10.4128,10.4026,10.4077,40500.0
2005-08-19 14:35:00,20.56,20.57,20.56,20.56,49275.0,10.4077,10.4128,10.4077,10.4077,49275.0
2005-08-19 14:40:00,20.56,20.6,20.56,20.6,68512.5,10.4077,10.428,10.4077,10.428,68512.5
2005-08-19 14:45:00,20.6,20.6,20.59,20.6,42525.0,10.428,10.428,10.4229,10.428,42525.0
2005-08-19 14:50:00,20.6,20.63,20.6,20.63,11475.0,10.428,10.4431,10.428,10.4431,11475.0
2005-08-19 14:55:00,20.63,20.63,20.59,20.6,57375.0,10.4431,10.4431,10.4229,10.428,57375.0
2005-08-19 15:00:00,20.59,20.61,20.59,20.6,99562.5,10.4229,10.433,10.4229,10.428,99562.5
2005-08-19 15:05:00,20.6,20.63,20.6,20.63,31387.5,10.428,10.4431,10.428,10.4431,31387.5
2005-08-19 15:10:00,20.63,20.64,20.6,20.63,41175.0,10.4431,10.4482,10.428,10.4431,41175.0
2005-08-19 15:15:00,20.63,20.64,20.63,20.64,17212.5,10.4431,10.4482,10.4431,10.4482,17212.5
2005-08-19 15:20:00,20.64,20.64,20.6,20.6,52987.5,10.4482,10.4482,10.428,10.428,52987.5
2005-08-19 15:25:00,20.61,20.63,20.6,20.63,13162.5,10.433,10.4431,10.428,10.4431,13162.5
2005-08-19 15:30:00,20.62,20.63,20.6,20.62,57712.5,10.4381,10.4431,10.428,10.4381,57712.5
2005-08-19 15:35:00,20.62,20.63,20.59,20.61,26662.5,10.4381,10.4431,10.4229,10.433,26662.5
2005-08-19 15:40:00,20.61,20.61,20.58,20.61,13500.0,10.433,10.433,10.4178,10.433,13500.0
2005-08-19 15:45:00,20.61,20.61,20.55,20.58,40837.5,10.433,10.433,10.4026,10.4178,40837.5
2005-08-19 15:50:00,20.57,20.57,20.54,20.56,37125.0,10.4128,10.4128,10.3976,10.4077,37125.0
2005-08-19 15:55:00,20.56,20.58,20.56,20.56,63112.5,10.4077,10.4178,10.4077,10.4077,63112.5
2005-08-22 09:30:00,20.55,20.65,20.51,20.65,57712.5,10.4026,10.4533,10.3824,10.4533,57712.5
2005-08-22 09:35:00,20.64,20.74,20.64,20.74,21600.0,10.4482,10.4988,10.4482,10.4988,21600.0
2005-08-22 09:40:00,20.72,20.79,20.72,20.77,18225.0,10.4887,10.5241,10.4887,10.514,18225.0
2005-08-22 09:45:00,20.78,20.83,20.75,20.75,50962.5,10.5191,10.5444,10.5039,10.5039,50962.5
2005-08-22 09:50:00,20.74,20.77,20.72,20.75,28012.5,10.4988,10.514,10.4887,10.5039,28012.5
2005-08-22 09:55:00,20.74,20.75,20.73,20.74,13500.0,10.4988,10.5039,10.4938,10.4988,13500.0
2005-08-22 10:00:00,20.76,20.79,20.75,20.79,98887.5,10.5089,10.5241,10.5039,10.5241,98887.5
2005-08-22 10:05:00,20.8,20.8,20.76,20.8,27337.5,10.5292,10.5292,10.5089,10.5292,27337.5
2005-08-22 10:10:00,20.8,20.8,20.74,20.78,56700.0,10.5292,10.5292,10.4988,10.5191,56700.0
2005-08-22 10:15:00,20.78,20.81,20.76,20.81,24637.5,10.5191,10.5343,10.5089,10.5343,24637.5
2005-08-22 10:20:00,20.81,20.81,20.78,20.78,8775.0,10.5343,10.5343,10.5191,10.5191,8775.0
2005-08-22 10:25:00,20.78,20.81,20.78,20.8,9112.5,10.5191,10.5343,10.5191,10.5292,9112.5
2005-08-22 10:30:00,20.81,20.81,20.8,20.81,17887.5,10.5343,10.5343,10.5292,10.5343,17887.5
2005-08-22 10:35:00,20.8,20.81,20.79,20.81,22612.5,10.5292,10.5343,10.5241,10.5343,22612.5
2005-08-22 10:40:00,20.81,20.81,20.77,20.77,13837.5,10.5343,10.5343,10.514,10.514,13837.5
2005-08-22 10:45:00,20.78,20.78,20.75,20.76,34762.5,10.5191,10.5191,10.5039,10.5089,34762.5
2005-08-22 10:50:00,20.77,20.79,20.77,20.77,28012.5,10.514,10.5241,10.514,10.514,28012.5
2005-08-22 10:55:00,20.78,20.8,20.77,20.77,14512.5,10.5191,10.5292,10.514,10.514,14512.5
2005-08-22 11:00:00,20.77,20.78,20.74,20.75,14512.5,10.514,10.5191,10.4988,10.5039,14512.5
2005-08-22 11:05:00,20.75,20.75,20.74,20.74,14512.5,10.5039,10.5039,10.4988,10.4988,14512.5
2005-08-22 11:10:00,20.75,20.75,20.74,20.74,18900.0,10.5039,10.5039,10.4988,10.4988,18900.0
2005-08-22 11:15:00,20.74,20.75,20.7,20.72,26662.5,10.4988,10.5039,10.4786,10.4887,26662.5
2005-08-22 11:20:00,20.73,20.74,20.71,20.73,29362.5,10.4938,10.4988,10.4836,10.4938,29362.5
2005-08-22 11:25:00,20.73,20.73,20.7,20.7,17212.5,10.4938,10.4938,10.4786,10.4786,17212.5
2005-08-22 11:30:00,20.7,20.71,20.68,20.68,37462.5,10.4786,10.4836,10.4685,10.4685,37462.5
2005-08-22 11:35:00,20.68,20.71,20.68,20.71,9112.5,10.4685,10.4836,10.4685,10.4836,9112.5
2005-08-22 11:40:00,20.71,20.71,20.69,20.69,7762.5,10.4836,10.4836,10.4735,10.4735,7762.5
2005-08-22 11:45:00,20.69,20.69,20.67,20.69,11812.5,10.4735,10.4735,10.4634,10.4735,11812.5
2005-08-22 11:50:00,20.68,20.69,20.62,20.63,36112.5,10.4685,10.4735,10.4381,10.4431,36112.5
2005-08-22 11:55:00,20.63,20.68,20.63,20.68,33412.5,10.4431,10.4685,10.4431,10.4685,33412.5
2005-08-22 12:00:00,20.68,20.68,20.64,20.67,106312.5,10.4685,10.4685,10.4482,10.4634,106312.5
2005-08-22 12:05:00,20.65,20.67,20.64,20.66,7087.5,10.4533,10.4634,10.4482,10.4583,7087.5
2005-08-22 12:10:00,20.66,20.66,20.64,20.64,4387.5,10.4583,10.4583,10.4482,10.4482,4387.5
2005-08-22 12:15:00,20.64,20.66,20.62,20.64,10800.0,10.4482,10.4583,10.4381,10.4482,10800.0
2005-08-22 12:20:00,20.64,20.67,20.64,20.65,14850.0,10.4482,10.4634,10.4482,10.4533,14850.0
2005-08-22 12:25:00,20.65,20.65,20.59,20.61,69187.5,10.4533,10.4533,10.4229,10.433,69187.5
2005-08-22 12:30:00,20.61,20.62,20.55,20.59,57037.5,10.433,10.4381,10.4026,10.4229,57037.5
2005-08-22 12:35:00,20.57,20.57,20.51,20.53,12825.0,10.4128,10.4128,10.3824,10.3925,12825.0
2005-08-22 12:40:00,20.56,20.56,20.51,20.52,21600.0,10.4077,10.4077,10.3824,10.3875,21600.0
2005-08-22 12:45:00,20.52,20.52,20.5,20.51,61762.5,10.3875,10.3875,10.3773,10.3824,61762.5
2005-08-22 12:50:00,20.51,20.65,20.5,20.52,62437.5,10.3824,10.4533,10.3773,10.3875,62437.5
2005-08-22 12:55:00,20.53,20.53,20.5,20.52,17212.5,10.3925,10.3925,10.3773,10.3875,17212.5
2005-08-22 13:00:00,20.52,20.52,20.5,20.52,8437.5,10.3875,10.3875,10.3773,10.3875,8437.5
2005-08-22 13:05:00,20.52,20.54,20.5,20.5,40162.5,10.3875,10.3976,10.3773,10.3773,40162.5
2005-08-22 13:10:00,20.51,20.51,20.47,20.51,17550.0,10.3824,10.3824,10.3621,10.3824,17550.0
2005-08-22 13:15:00,20.52,20.52,20.46,20.48,12487.5,10.3875,10.3875,10.3571,10.3672,12487.5
2005-08-22 13:20:00,20.49,20.52,20.49,20.51,7087.5,10.3723,10.3875,10.3723,10.3824,7087.5
2005-08-22 13:25:00,20.5,20.53,20.48,20.53,46912.5,10.3773,10.3925,10.3672,10.3925,46912.5
2005-08-22 13:30:00,20.53,20.55,20.51,20.55,49612.5,10.3925,10.4026,10.3824,10.4026,49612.5
2005-08-22 13:35:00,20.54,20.56,20.53,20.53,30037.5,10.3976,10.4077,10.3925,10.3925,30037.5
2005-08-22 13:40:00,20.53,20.54,20.52,20.53,20250.0,10.3925,10.3976,10.3875,10.3925,20250.0
2005-08-22 13:45:00,20.53,20.56,20.53,20.56,56700.0,10.3925,10.4077,10.3925,10.4077,56700.0
2005-08-22 13:50:00,20.56,20.58,20.56,20.58,15525.0,10.4077,10.4178,10.4077,10.4178,15525.0
2005-08-22 13:55:00,20.57,20.58,20.56,20.58,21262.5,10.4128,10.4178,10.4077,10.4178,21262.5
2005-08-22 14:00:00,20.58,20.58,20.56,20.56,38475.0,10.4178,10.4178,10.4077,10.4077,38475.0
2005-08-22 14:05:00,20.56,20.56,20.52,20.56,48937.5,10.4077,10.4077,10.3875,10.4077,48937.5
2005-08-22 14:10:00,20.53,20.55,20.52,20.54,10800.0,10.3925,10.4026,10.3875,10.3976,10800.0
2005-08-22 14:15:00,20.55,20.6,20.55,20.57,20925.0,10.4026,10.428,10.4026,10.4128,20925.0
2005-08-22 14:20:00,20.58,20.6,20.55,20.57,20250.0,10.4178,10.428,10.4026,10.4128,20250.0
2005-08-22 14:25:00,20.58,20.58,20.54,20.54,5062.5,10.4178,10.4178,10.3976,10.3976,5062.5
2005-08-22 14:30:00,20.55,20.55,20.53,20.54,50625.0,10.4026,10.4026,10.3925,10.3976,50625.0
2005-08-22 14:35:00,20.54,20.55,20.51,20.52,84712.5,10.3976,10.4026,10.3824,10.3875,84712.5
2005-08-22 14:40:00,20.51,20.53,20.5,20.52,17550.0,10.3824,10.3925,10.3773,10.3875,17550.0
2005-08-22 14:45:00,20.51,20.55,20.5,20.53,30375.0,10.3824,10.4026,10.3773,10.3925,30375.0
2005-08-22 14:50:00,20.53,20.55,20.52,20.52,13162.5,10.3925,10.4026,10.3875,10.3875,13162.5
2005-08-22 14:55:00,20.52,20.52,20.5,20.5,32062.5,10.3875,10.3875,10.3773,10.3773,32062.5
2005-08-22 15:00:00,20.5,20.52,20.49,20.5,35100.0,10.3773,10.3875,10.3723,10.3773,35100.0
2005-08-22 15:05:00,20.5,20.51,20.47,20.48,15862.5,10.3773,10.3824,10.3621,10.3672,15862.5
2005-08-22 15:10:00,20.49,20.53,20.48,20.52,18562.5,10.3723,10.3925,10.3672,10.3875,18562.5
2005-08-22 15:15:00,20.51,20.51,20.47,20.48,12825.0,10.3824,10.3824,10.3621,10.3672,12825.0
2005-08-22 15:20:00,20.48,20.52,20.47,20.47,26325.0,10.3672,10.3875,10.3621,10.3621,26325.0
2005-08-22 15:25:00,20.47,20.52,20.44,20.48,25987.5,10.3621,10.3875,10.347,10.3672,25987.5
2005-08-22 15:30:00,20.49,20.55,20.49,20.54,36112.5,10.3723,10.4026,10.3723,10.3976,36112.5
2005-08-22 15:35:00,20.54,20.58,20.54,20.55,88087.5,10.3976,10.4178,10.3976,10.4026,88087.5
2005-08-22 15:40:00,20.54,20.58,20.52,20.58,46912.5,10.3976,10.4178,10.3875,10.4178,46912.5
2005-08-22 15:45:00,20.58,20.62,20.57,20.58,83025.0,10.4178,10.4381,10.4128,10.4178,83025.0
2005-08-22 15:50:00,20.58,20.6,20.58,20.6,51975.0,10.4178,10.428,10.4178,10.428,51975.0
2005-08-22 15:55:00,20.6,20.6,20.56,20.58,78300.0,10.428,10.428,10.4077,10.4178,78300.0
2005-08-23 09:30:00,20.62,20.68,20.62,20.64,64125.0,10.4381,10.4685,10.4381,10.4482,64125.0
2005-08-23 09:35:00,20.62,20.64,20.59,20.6,23287.5,10.4381,10.4482,10.4229,10.428,23287.5
2005-08-23 09:40:00,20.58,20.6,20.54,20.55,62100.0,10.4178,10.428,10.3976,10.4026,62100.0
2005-08-23 09:45:00,20.56,20.58,20.52,20.57,16875.0,10.4077,10.4178,10.3875,10.4128,16875.0
2005-08-23 09:50:00,20.57,20.58,20.53,20.56,13162.5,10.4128,10.4178,10.3925,10.4077,13162.5
2005-08-23 09:55:00,20.56,20.57,20.52,20.55,39487.5,10.4077,10.4128,10.3875,10.4026,39487.5
2005-08-23 10:00:00,20.54,20.54,20.49,20.53,23287.5,10.3976,10.3976,10.3723,10.3925,23287.5
2005-08-23 10:05:00,20.53,20.56,20.52,20.55,15525.0,10.3925,10.4077,10.3875,10.4026,15525.0
2005-08-23 10:10:00,20.56,20.64,20.54,20.64,48600.0,10.4077,10.4482,10.3976,10.4482,48600.0
2005-08-23 10:15:00,20.64,20.64,20.61,20.63,14850.0,10.4482,10.4482,10.433,10.4431,14850.0
2005-08-23 10:20:00,20.6,20.65,20.57,20.64,66487.5,10.428,10.4533,10.4128,10.4482,66487.5
2005-08-23 10:25:00,20.64,20.64,20.59,20.6,43200.0,10.4482,10.4482,10.4229,10.428,43200.0
2005-08-23 10:30:00,20.62,20.65,20.59,20.65,28350.0,10.4381,10.4533,10.4229,10.4533,28350.0
2005-08-23 10:35:00,20.64,20.66,20.63,20.63,12150.0,10.4482,10.4583,10.4431,10.4431,12150.0
2005-08-23 10:40:00,20.63,20.65,20.59,20.61,52650.0,10.4431,10.4533,10.4229,10.433,52650.0
2005-08-23 10:45:00,20.6,20.64,20.59,20.63,19237.5,10.428,10.4482,10.4229,10.4431,19237.5
2005-08-23 10:50:00,20.64,20.65,20.59,20.59,22275.0,10.4482,10.4533,10.4229,10.4229,22275.0
2005-08-23 10:55:00,20.58,20.59,20.53,20.56,21262.5,10.4178,10.4229,10.3925,10.4077,21262.5
2005-08-23 11:00:00,20.56,20.56,20.5,20.55,34762.5,10.4077,10.4077,10.3773,10.4026,34762.5
2005-08-23 11:05:00,20.52,20.53,20.49,20.52,49612.5,10.3875,10.3925,10.3723,10.3875,49612.5
2005-08-23 11:10:00,20.51,20.51,20.5,20.51,3375.0,10.3824,10.3824,10.3773,10.3824,3375.0
2005-08-23 11:15:00,20.51,20.52,20.51,20.52,16537.5,10.3824,10.3875,10.3824,10.3875,16537.5
2005-08-23 11:20:00,20.53,20.55,20.53,20.55,22275.0,10.3925,10.4026,10.3925,10.4026,22275.0
2005-08-23 11:25:00,20.56,20.56,20.54,20.54,27337.5,10.4077,10.4077,10.3976,10.3976,27337.5
2005-08-23 11:30:00,20.54,20.54,20.5,20.51,17550.0,10.3976,10.3976,10.3773,10.3824,17550.0
2005-08-23 11:35:00,20.51,20.51,20.5,20.5,14850.0,10.3824,10.3824,10.3773,10.3773,14850.0
2005-08-23 11:40:00,20.5,20.52,20.5,20.52,24975.0,10.3773,10.3875,10.3773,10.3875,24975.0
2005-08-23 11:45:00,20.52,20.52,20.46,20.47,35775.0,10.3875,10.3875,10.3571,10.3621,35775.0
2005-08-23 11:50:00,20.48,20.53,20.47,20.53,62100.0,10.3672,10.3925,10.3621,10.3925,62100.0
2005-08-23 11:55:00,20.53,20.53,20.51,20.51,28350.0,10.3925,10.3925,10.3824,10.3824,28350.0
2005-08-23 12:00:00,20.52,20.52,20.47,20.47,34425.0,10.3875,10.3875,10.3621,10.3621,34425.0
2005-08-23 12:05:00,20.47,20.5,20.47,20.49,81675.0,10.3621,10.3773,10.3621,10.3723,81675.0
2005-08-23 12:10:00,20.49,20.5,20.48,20.48,13162.5,10.3723,10.3773,10.3672,10.3672,13162.5
2005-08-23 12:15:00,20.47,20.47,20.46,20.47,4050.0,10.3621,10.3621,10.3571,10.3621,4050.0
2005-08-23 12:20:00,20.47,20.5,20.47,20.48,60750.0,10.3621,10.3773,10.3621,10.3672,60750.0
2005-08-23 12:25:00,20.49,20.49,20.47,20.47,29362.5,10.3723,10.3723,10.3621,10.3621,29362.5
2005-08-23 12:30:00,20.48,20.48,20.46,20.48,9112.5,10.3672,10.3672,10.3571,10.3672,9112.5
2005-08-23 12:35:00,20.48,20.48,20.46,20.47,38475.0,10.3672,10.3672,10.3571,10.3621,38475.0
2005-08-23 12:40:00,20.47,20.5,20.47,20.5,51975.0,10.3621,10.3773,10.3621,10.3773,51975.0
2005-08-23 12:45:00,20.5,20.53,20.5,20.52,8100.0,10.3773,10.3925,10.3773,10.3875,8100.0
2005-08-23 12:50:00,20.52,20.53,20.52,20.52,7425.0,10.3875,10.3925,10.3875,10.3875,7425.0
2005-08-23 12:55:00,20.53,20.54,20.52,20.52,9112.5,10.3925,10.3976,10.3875,10.3875,9112.5
2005-08-23 13:00:00,20.53,20.54,20.5,20.5,7762.5,10.3925,10.3976,10.3773,10.3773,7762.5
2005-08-23 13:05:00,20.51,20.54,20.51,20.54,7087.5,10.3824,10.3976,10.3824,10.3976,7087.5
2005-08-23 13:10:00,20.53,20.53,20.51,20.52,10125.0,10.3925,10.3925,10.3824,10.3875,10125.0
2005-08-23 13:15:00,20.52,20.52,20.5,20.51,37125.0,10.3875,10.3875,10.3773,10.3824,37125.0
2005-08-23 13:20:00,20.51,20.51,20.48,20.49,9450.0,10.3824,10.3824,10.3672,10.3723,9450.0
2005-08-23 13:25:00,20.5,20.5,20.48,20.48,4725.0,10.3773,10.3773,10.3672,10.3672,4725.0
2005-08-23 13:30:00,20.49,20.52,20.49,20.5,7425.0,10.3723,10.3875,10.3723,10.3773,7425.0
2005-08-23 13:35:00,20.5,20.53,20.5,20.52,7425.0,10.3773,10.3925,10.3773,10.3875,7425.0
2005-08-23 13:40:00,20.52,20.57,20.52,20.56,14850.0,10.3875,10.4128,10.3875,10.4077,14850.0
2005-08-23 13:45:00,20.57,20.57,20.52,20.55,41512.5,10.4128,10.4128,10.3875,10.4026,41512.5
2005-08-23 13:50:00,20.54,20.54,20.53,20.54,13162.5,10.3976,10.3976,10.3925,10.3976,13162.5
2005-08-23 13:55:00,20.53,20.54,20.53,20.54,26662.5,10.3925,10.3976,10.3925,10.3976,26662.5
2005-08-23 14:00:00,20.53,20.53,20.5,20.5,11137.5,10.3925,10.3925,10.3773,10.3773,11137.5
2005-08-23 14:05:00,20.51,20.54,20.51,20.53,14512.5,10.3824,10.3976,10.3824,10.3925,14512.5
2005-08-23 14:10:00,20.53,20.59,20.53,20.58,33750.0,10.3925,10.4229,10.3925,10.4178,33750.0
2005-08-23 14:15:00,20.58,20.58,20.55,20.57,9450.0,10.4178,10.4178,10.4026,10.4128,9450.0
2005-08-23 14:20:00,20.57,20.63,20.57,20.63,31387.5,10.4128,10.4431,10.4128,10.4431,31387.5
2005-08-23 14:25:00,20.63,20.66,20.6,20.65,46912.5,10.4431,10.4583,10.428,10.4533,46912.5
2005-08-23 14:30:00,20.66,20.66,20.64,20.64,40837.5,10.4583,10.4583,10.4482,10.4482,40837.5
2005-08-23 14:35:00,20.64,20.67,20.63,20.66,26325.0,10.4482,10.4634,10.4431,10.4583,26325.0
2005-08-23 14:40:00,20.65,20.68,20.65,20.66,17212.5,10.4533,10.4685,10.4533,10.4583,17212.5
2005-08-23 14:45:00,20.67,20.68,20.62,20.62,22950.0,10.4634,10.4685,10.4381,10.4381,22950.0
2005-08-23 14:50:00,20.63,20.64,20.62,20.63,5062.5,10.4431,10.4482,10.4381,10.4431,5062.5
2005-08-23 14:55:00,20.62,20.63,20.62,20.62,10800.0,10.4381,10.4431,10.4381,10.4381,10800.0
2005-08-23 15:00:00,20.62,20.63,20.62,20.63,33075.0,10.4381,10.4431,10.4381,10.4431,33075.0
2005-08-23 15:05:00,20.62,20.62,20.58,20.58,55012.5,10.4381,10.4381,10.4178,10.4178,55012.5
2005-08-23 15:10:00,20.59,20.6,20.57,20.57,7762.5,10.4229,10.428,10.4128,10.4128,7762.5
2005-08-23 15:15:00,20.57,20.59,20.56,20.58,22612.5,10.4128,10.4229,10.4077,10.4178,22612.5
2005-08-23 15:20:00,20.58,20.61,20.57,20.61,46237.5,10.4178,10.433,10.4128,10.433,46237.5
2005-08-23 15:25:00,20.6,20.62,20.59,20.62,19912.5,10.428,10.4381,10.4229,10.4381,19912.5
2005-08-23 15:30:00,20.62,20.62,20.57,20.59,29025.0,10.4381,10.4381,10.4128,10.4229,29025.0
2005-08-23 15:35:00,20.59,20.59,20.55,20.56,14512.5,10.4229,10.4229,10.4026,10.4077,14512.5
2005-08-23 15:40:00,20.56,20.57,20.53,20.53,62100.0,10.4077,10.4128,10.3925,10.3925,62100.0
2005-08-23 15:45:00,20.53,20.56,20.52,20.56,11137.5,10.3925,10.4077,10.3875,10.4077,11137.5
2005-08-23 15:50:00,20.55,20.62,20.55,20.61,123525.0,10.4026,10.4381,10.4026,10.433,123525.0
2005-08-23 15:55:00,20.61,20.62,20.57,20.57,64800.0,10.433,10.4381,10.4128,10.4128,64800.0
2005-08-24 09:30:00,20.59,20.66,20.52,20.65,97200.0,10.4229,10.4583,10.3875,10.4533,97200.0
2005-08-24 09:35:00,20.64,20.64,20.59,20.59,35775.0,10.4482,10.4482,10.4229,10.4229,35775.0
2005-08-24 09:40:00,20.6,20.63,20.59,20.59,25987.5,10.428,10.4431,10.4229,10.4229,25987.5
2005-08-24 09:45:00,20.59,20.63,20.57,20.63,16200.0,10.4229,10.4431,10.4128,10.4431,16200.0
2005-08-24 09:50:00,20.65,20.69,20.63,20.68,24300.0,10.4533,10.4735,10.4431,10.4685,24300.0
2005-08-24 09:55:00,20.7,20.72,20.66,20.72,25650.0,10.4786,10.4887,10.4583,10.4887,25650.0
2005-08-24 10:00:00,20.72,20.76,20.71,20.75,29025.0,10.4887,10.5089,10.4836,10.5039,29025.0
2005-08-24 10:05:00,20.75,20.81,20.75,20.78,61087.5,10.5039,10.5343,10.5039,10.5191,61087.5
2005-08-24 10:10:00,20.77,20.8,20.72,20.72,58387.5,10.514,10.5292,10.4887,10.4887,58387.5
2005-08-24 10:15:00,20.73,20.77,20.72,20.75,15525.0,10.4938,10.514,10.4887,10.5039,15525.0
2005-08-24 10:20:00,20.76,20.79,20.75,20.76,12825.0,10.5089,10.5241,10.5039,10.5089,12825.0
2005-08-24 10:25:00,20.76,20.77,20.75,20.76,8775.0,10.5089,10.514,10.5039,10.5089,8775.0
2005-08-24 10:30:00,20.76,20.81,20.73,20.81,53325.0,10.5089,10.5343,10.4938,10.5343,53325.0
2005-08-24 10:35:00,20.81,20.87,20.8,20.84,38812.5,10.5343,10.5646,10.5292,10.5494,38812.5
2005-08-24 10:40:00,20.83,20.92,20.81,20.92,40162.5,10.5444,10.5899,10.5343,10.5899,40162.5
2005-08-24 10:45:00,20.93,21.02,20.92,21.01,95850.0,10.595,10.6406,10.5899,10.6355,95850.0
2005-08-24 10:50:00,21.01,21.01,20.72,20.94,76950.0,10.6355,10.6355,10.4887,10.6001,76950.0
2005-08-24 10:55:00,20.93,20.94,20.9,20.92,54337.5,10.595,10.6001,10.5798,10.5899,54337.5
2005-08-24 11:00:00,20.9,20.97,20.9,20.92,22612.5,10.5798,10.6153,10.5798,10.5899,22612.5
2005-08-24 11:05:00,20.91,20.93,20.87,20.87,22612.5,10.5849,10.595,10.5646,10.5646,22612.5
2005-08-24 11:10:00,20.88,20.88,20.83,20.84,12825.0,10.5697,10.5697,10.5444,10.5494,12825.0
2005-08-24 11:15:00,20.84,20.85,20.82,20.83,15862.5,10.5494,10.5545,10.5393,10.5444,15862.5
2005-08-24 11:20:00,20.83,20.88,20.83,20.86,63112.5,10.5444,10.5697,10.5444,10.5596,63112.5
2005-08-24 11:25:00,20.86,20.86,20.82,20.82,3712.5,10.5596,10.5596,10.5393,10.5393,3712.5
2005-08-24 11:30:00,20.82,20.82,20.77,20.78,16200.0,10.5393,10.5393,10.514,10.5191,16200.0
2005-08-24 11:35:00,20.78,20.78,20.72,20.72,21600.0,10.5191,10.5191,10.4887,10.4887,21600.0
2005-08-24 11:40:00,20.72,20.76,20.72,20.75,21600.0,10.4887,10.5089,10.4887,10.5039,21600.0
2005-08-24 11:45:00,20.75,20.78,20.75,20.77,11137.5,10.5039,10.5191,10.5039,10.514,11137.5
2005-08-24 11:50:00,20.77,20.79,20.74,20.76,16200.0,10.514,10.5241,10.4988,10.5089,16200.0
2005-08-24 11:55:00,20.76,20.81,20.76,20.78,15525.0,10.5089,10.5343,10.5089,10.5191,15525.0
2005-08-24 12:00:00,20.77,20.79,20.76,20.76,9450.0,10.514,10.5241,10.5089,10.5089,9450.0
2005-08-24 12:05:00,20.77,20.79,20.77,20.79,9787.5,10.514,10.5241,10.514,10.5241,9787.5
2005-08-24 12:10:00,20.79,20.81,20.79,20.8,15525.0,10.5241,10.5343,10.5241,10.5292,15525.0
2005-08-24 12:15:00,20.79,20.79,20.79,20.79,1687.5,10.5241,10.5241,10.5241,10.5241,1687.5
2005-08-24 12:20:00,20.79,20.8,20.79,20.79,23287.5,10.5241,10.5292,10.5241,10.5241,23287.5
2005-08-24 12:25:00,20.79,20.83,20.79,20.83,49612.5,10.5241,10.5444,10.5241,10.5444,49612.5
2005-08-24 12:30:00,20.82,20.83,20.81,20.81,31050.0,10.5393,10.5444,10.5343,10.5343,31050.0
2005-08-24 12:35:00,20.81,20.81,20.78,20.81,10125.0,10.5343,10.5343,10.5191,10.5343,10125.0
2005-08-24 12:40:00,20.81,20.82,20.81,20.82,1687.5,10.5343,10.5393,10.5343,10.5393,1687.5
2005-08-24 12:45:00,20.82,20.83,20.82,20.82,6412.5,10.5393,10.5444,10.5393,10.5393,6412.5
2005-08-24 12:50:00,20.82,20.84,20.81,20.83,29700.0,10.5393,10.5494,10.5343,10.5444,29700.0
2005-08-24 12:55:00,20.82,20.82,20.81,20.81,5737.5,10.5393,10.5393,10.5343,10.5343,5737.5
2005-08-24 13:00:00,20.81,20.81,20.79,20.8,13500.0,10.5343,10.5343,10.5241,10.5292,13500.0
2005-08-24 13:05:00,20.8,20.81,20.8,20.81,2025.0,10.5292,10.5343,10.5292,10.5343,2025.0
2005-08-24 13:10:00,20.81,20.81,20.79,20.8,9112.5,10.5343,10.5343,10.5241,10.5292,9112.5
2005-08-24 13:15:00,20.8,20.8,20.76,20.76,7762.5,10.5292,10.5292,10.5089,10.5089,7762.5
2005-08-24 13:20:00,20.76,20.77,20.75,20.77,7425.0,10.5089,10.514,10.5039,10.514,7425.0
2005-08-24 13:25:00,20.79,20.8,20.79,20.8,2025.0,10.5241,10.5292,10.5241,10.5292,2025.0
2005-08-24 13:30:00,20.8,20.81,20.8,20.81,7425.0,10.5292,10.5343,10.5292,10.5343,7425.0
2005-08-24 13:35:00,20.81,20.82,20.8,20.8,7425.0,10.5343,10.5393,10.5292,10.5292,7425.0
2005-08-24 13:40:00,20.8,20.8,20.78,20.78,4725.0,10.5292,10.5292,10.5191,10.5191,4725.0
2005-08-24 13:45:00,20.78,20.79,20.77,20.77,3712.5,10.5191,10.5241,10.514,10.514,3712.5
2005-08-24 13:50:00,20.76,20.76,20.73,20.74,21600.0,10.5089,10.5089,10.4938,10.4988,21600.0
2005-08-24 13:55:00,20.74,20.74,20.73,20.73,22275.0,10.4988,10.4988,10.4938,10.4938,22275.0
2005-08-24 14:00:00,20.73,20.73,20.7,20.7,60750.0,10.4938,10.4938,10.4786,10.4786,60750.0
2005-08-24 14:05:00,20.71,20.73,20.71,20.73,7425.0,10.4836,10.4938,10.4836,10.4938,7425.0
2005-08-24 14:10:00,20.74,20.76,20.73,20.76,12825.0,10.4988,10.5089,10.4938,10.5089,12825.0
2005-08-24 14:15:00,20.74,20.74,20.7,20.73,20250.0,10.4988,10.4988,10.4786,10.4938,20250.0
2005-08-24 14:20:00,20.73,20.73,20.63,20.66,34087.5,10.4938,10.4938,10.4431,10.4583,34087.5
2005-08-24 14:25:00,20.66,20.68,20.65,20.67,38475.0,10.4583,10.4685,10.4533,10.4634,38475.0
2005-08-24 14:30:00,20.67,20.7,20.63,20.65,15862.5,10.4634,10.4786,10.4431,10.4533,15862.5
2005-08-24 14:35:00,20.65,20.71,20.64,20.71,46575.0,10.4533,10.4836,10.4482,10.4836,46575.0
2005-08-24 14:40:00,20.71,20.72,20.67,20.69,16200.0,10.4836,10.4887,10.4634,10.4735,16200.0
2005-08-24 14:45:00,20.68,20.69,20.67,20.67,18900.0,10.4685,10.4735,10.4634,10.4634,18900.0
2005-08-24 14:50:00,20.67,20.69,20.66,20.67,19912.5,10.4634,10.4735,10.4583,10.4634,19912.5
2005-08-24 14:55:00,20.67,20.67,20.61,20.63,68175.0,10.4634,10.4634,10.433,10.4431,68175.0
2005-08-24 15:00:00,20.62,20.63,20.56,20.58,53662.5,10.4381,10.4431,10.4077,10.4178,53662.5
2005-08-24 15:05:00,20.58,20.61,20.56,20.56,42525.0,10.4178,10.433,10.4077,10.4077,42525.0
2005-08-24 15:10:00,20.56,20.59,20.46,20.49,88087.5,10.4077,10.4229,10.3571,10.3723,88087.5
2005-08-24 15:15:00,20.47,20.52,20.46,20.52,82012.5,10.3621,10.3875,10.3571,10.3875,82012.5
2005-08-24 15:20:00,20.51,20.54,20.51,20.52,16875.0,10.3824,10.3976,10.3824,10.3875,16875.0
2005-08-24 15:25:00,20.52,20.53,20.5,20.52,91462.5,10.3875,10.3925,10.3773,10.3875,91462.5
2005-08-24 15:30:00,20.52,20.53,20.51,20.52,117112.5,10.3875,10.3925,10.3824,10.3875,117112.5
2005-08-24 15:35:00,20.52,20.58,20.52,20.58,77962.5,10.3875,10.4178,10.3875,10.4178,77962.5
2005-08-24 15:40:00,20.57,20.59,20.54,20.55,124200.0,10.4128,10.4229,10.3976,10.4026,124200.0
2005-08-24 15:45:00,20.54,20.62,20.51,20.56,150862.5,10.3976,10.4381,10.3824,10.4077,150862.5
2005-08-24 15:50:00,20.56,20.56,20.49,20.52,72900.0,10.4077,10.4077,10.3723,10.3875,72900.0
2005-08-24 15:55:00,20.53,20.54,20.5,20.5,48262.5,10.3925,10.3976,10.3773,10.3773,48262.5
2005-08-25 09:30:00,20.52,20.53,20.47,20.49,88425.0,10.3875,10.3925,10.3621,10.3723,88425.0
2005-08-25 09:35:00,20.5,20.55,20.5,20.54,9450.0,10.3773,10.4026,10.3773,10.3976,9450.0
2005-08-25 09:40:00,20.53,20.64,20.53,20.63,43875.0,10.3925,10.4482,10.3925,10.4431,43875.0
2005-08-25 09:45:00,20.64,20.66,20.61,20.61,14175.0,10.4482,10.4583,10.433,10.433,14175.0
2005-08-25 09:50:00,20.64,20.64,20.54,20.54,26662.5,10.4482,10.4482,10.3976,10.3976,26662.5
2005-08-25 09:55:00,20.56,20.66,20.54,20.6,56025.0,10.4077,10.4583,10.3976,10.428,56025.0
2005-08-25 10:00:00,20.58,20.66,20.58,20.65,29025.0,10.4178,10.4583,10.4178,10.4533,29025.0
2005-08-25 10:05:00,20.65,20.67,20.59,20.66,35775.0,10.4533,10.4634,10.4229,10.4583,35775.0
2005-08-25 10:10:00,20.66,20.69,20.64,20.67,26325.0,10.4583,10.4735,10.4482,10.4634,26325.0
2005-08-25 10:15:00,20.65,20.68,20.64,20.66,22275.0,10.4533,10.4685,10.4482,10.4583,22275.0
2005-08-25 10:20:00,20.67,20.7,20.66,20.67,37462.5,10.4634,10.4786,10.4583,10.4634,37462.5
2005-08-25 10:25:00,20.68,20.73,20.67,20.73,21937.5,10.4685,10.4938,10.4634,10.4938,21937.5
2005-08-25 10:30:00,20.73,20.74,20.69,20.69,37462.5,10.4938,10.4988,10.4735,10.4735,37462.5
2005-08-25 10:35:00,20.7,20.72,20.7,20.71,8775.0,10.4786,10.4887,10.4786,10.4836,8775.0
2005-08-25 10:40:00,20.72,20.73,20.71,20.72,25650.0,10.4887,10.4938,10.4836,10.4887,25650.0
2005-08-25 10:45:00,20.72,20.73,20.7,20.7,19575.0,10.4887,10.4938,10.4786,10.4786,19575.0
2005-08-25 10:50:00,20.7,20.71,20.69,20.71,17887.5,10.4786,10.4836,10.4735,10.4836,17887.5
2005-08-25 10:55:00,20.71,20.74,20.71,20.72,19575.0,10.4836,10.4988,10.4836,10.4887,19575.0
2005-08-25 11:00:00,20.72,20.73,20.7,20.73,35775.0,10.4887,10.4938,10.4786,10.4938,35775.0
2005-08-25 11:05:00,20.72,20.72,20.7,20.72,9112.5,10.4887,10.4887,10.4786,10.4887,9112.5
2005-08-25 11:10:00,20.72,20.74,20.71,20.72,30375.0,10.4887,10.4988,10.4836,10.4887,30375.0
2005-08-25 11:15:00,20.71,20.71,20.66,20.66,28687.5,10.4836,10.4836,10.4583,10.4583,28687.5
2005-08-25 11:20:00,20.67,20.68,20.65,20.66,18225.0,10.4634,10.4685,10.4533,10.4583,18225.0
2005-08-25 11:25:00,20.66,20.66,20.65,20.65,3712.5,10.4583,10.4583,10.4533,10.4533,3712.5
2005-08-25 11:30:00,20.65,20.65,20.6,20.62,27337.5,10.4533,10.4533,10.428,10.4381,27337.5
2005-08-25 11:35:00,20.62,20.63,20.56,20.56,47587.5,10.4381,10.4431,10.4077,10.4077,47587.5
2005-08-25 11:40:00,20.55,20.63,20.55,20.63,38137.5,10.4026,10.4431,10.4026,10.4431,38137.5
2005-08-25 11:45:00,20.62,20.62,20.57,20.6,30037.5,10.4381,10.4381,10.4128,10.428,30037.5
2005-08-25 11:50:00,20.6,20.62,20.6,20.6,2025.0,10.428,10.4381,10.428,10.428,2025.0
2005-08-25 11:55:00,20.61,20.63,20.6,20.6,4725.0,10.433,10.4431,10.428,10.428,4725.0
2005-08-25 12:00:00,20.6,20.61,20.57,20.6,31050.0,10.428,10.433,10.4128,10.428,31050.0
2005-08-25 12:05:00,20.6,20.61,20.6,20.61,3375.0,10.428,10.433,10.428,10.433,3375.0
2005-08-25 12:10:00,20.61,20.61,20.59,20.59,7425.0,10.433,10.433,10.4229,10.4229,7425.0
2005-08-25 12:15:00,20.59,20.59,20.58,20.59,6412.5,10.4229,10.4229,10.4178,10.4229,6412.5
2005-08-25 12:20:00,20.58,20.59,20.57,20.58,10125.0,10.4178,10.4229,10.4128,10.4178,10125.0
2005-08-25 12:25:00,20.57,20.61,20.55,20.61,69187.5,10.4128,10.433,10.4026,10.433,69187.5
2005-08-25 12:30:00,20.6,20.6,20.59,20.59,7425.0,10.428,10.428,10.4229,10.4229,7425.0
2005-08-25 12:35:00,20.57,20.57,20.55,20.56,9112.5,10.4128,10.4128,10.4026,10.4077,9112.5
2005-08-25 12:40:00,20.57,20.59,20.57,20.59,3375.0,10.4128,10.4229,10.4128,10.4229,3375.0
2005-08-25 12:45:00,20.58,20.58,20.57,20.58,8775.0,10.4178,10.4178,10.4128,10.4178,8775.0
2005-08-25 12:50:00,20.58,20.62,20.58,20.61,13162.5,10.4178,10.4381,10.4178,10.433,13162.5
2005-08-25 12:55:00,20.62,20.62,20.59,20.59,34087.5,10.4381,10.4381,10.4229,10.4229,34087.5
2005-08-25 13:00:00,20.59,20.61,20.59,20.6,20250.0,10.4229,10.433,10.4229,10.428,20250.0
2005-08-25 13:05:00,20.61,20.62,20.6,20.61,5400.0,10.433,10.4381,10.428,10.433,5400.0
2005-08-25 13:10:00,20.62,20.62,20.58,20.59,11812.5,10.4381,10.4381,10.4178,10.4229,11812.5
2005-08-25 13:15:00,20.58,20.59,20.55,20.56,7087.5,10.4178,10.4229,10.4026,10.4077,7087.5
2005-08-25 13:20:00,20.55,20.58,20.55,20.57,7762.5,10.4026,10.4178,10.4026,10.4128,7762.5
2005-08-25 13:25:00,20.58,20.61,20.58,20.6,6750.0,10.4178,10.433,10.4178,10.428,6750.0
2005-08-25 13:30:00,20.62,20.63,20.61,20.62,5737.5,10.4381,10.4431,10.433,10.4381,5737.5
2005-08-25 13:35:00,20.62,20.62,20.57,20.57,9787.5,10.4381,10.4381,10.4128,10.4128,9787.5
2005-08-25 13:40:00,20.59,20.6,20.57,20.59,5062.5,10.4229,10.428,10.4128,10.4229,5062.5
2005-08-25 13:45:00,20.6,20.62,20.6,20.6,4725.0,10.428,10.4381,10.428,10.428,4725.0
2005-08-25 13:50:00,20.61,20.62,20.6,20.62,5062.5,10.433,10.4381,10.428,10.4381,5062.5
2005-08-25 13:55:00,20.61,20.61,20.59,20.6,5062.5,10.433,10.433,10.4229,10.428,5062.5
2005-08-25 14:00:00,20.6,20.61,20.58,20.61,38475.0,10.428,10.433,10.4178,10.433,38475.0
2005-08-25 14:05:00,20.62,20.62,20.61,20.61,12150.0,10.4381,10.4381,10.433,10.433,12150.0
2005-08-25 14:10:00,20.61,20.62,20.58,20.62,56362.5,10.433,10.4381,10.4178,10.4381,56362.5
2005-08-25 14:15:00,20.62,20.65,20.61,20.64,36787.5,10.4381,10.4533,10.433,10.4482,36787.5
2005-08-25 14:20:00,20.65,20.7,20.64,20.67,48600.0,10.4533,10.4786,10.4482,10.4634,48600.0
2005-08-25 14:25:00,20.67,20.7,20.66,20.7,13837.5,10.4634,10.4786,10.4583,10.4786,13837.5
2005-08-25 14:30:00,20.7,20.7,20.68,20.69,4387.5,10.4786,10.4786,10.4685,10.4735,4387.5
2005-08-25 14:35:00,20.66,20.66,20.63,20.65,53662.5,10.4583,10.4583,10.4431,10.4533,53662.5
2005-08-25 14:40:00,20.66,20.67,20.65,20.67,14175.0,10.4583,10.4634,10.4533,10.4634,14175.0
2005-08-25 14:45:00,20.67,20.68,20.63,20.64,13837.5,10.4634,10.4685,10.4431,10.4482,13837.5
2005-08-25 14:50:00,20.63,20.63,20.6,20.61,16875.0,10.4431,10.4431,10.428,10.433,16875.0
2005-08-25 14:55:00,20.61,20.66,20.61,20.65,33750.0,10.433,10.4583,10.433,10.4533,33750.0
2005-08-25 15:00:00,20.65,20.65,20.62,20.62,28012.5,10.4533,10.4533,10.4381,10.4381,28012.5
2005-08-25 15:05:00,20.62,20.63,20.62,20.62,44212.5,10.4381,10.4431,10.4381,10.4381,44212.5
2005-08-25 15:10:00,20.63,20.63,20.62,20.63,36112.5,10.4431,10.4431,10.4381,10.4431,36112.5
2005-08-25 15:15:00,20.63,20.63,20.62,20.63,12150.0,10.4431,10.4431,10.4381,10.4431,12150.0
2005-08-25 15:20:00,20.63,20.65,20.63,20.63,40837.5,10.4431,10.4533,10.4431,10.4431,40837.5
2005-08-25 15:25:00,20.64,20.64,20.55,20.59,36450.0,10.4482,10.4482,10.4026,10.4229,36450.0
2005-08-25 15:30:00,20.57,20.6,20.56,20.57,33750.0,10.4128,10.428,10.4077,10.4128,33750.0
2005-08-25 15:35:00,20.57,20.58,20.57,20.58,57712.5,10.4128,10.4178,10.4128,10.4178,57712.5
2005-08-25 15:40:00,20.58,20.6,20.57,20.58,88762.5,10.4178,10.428,10.4128,10.4178,88762.5
2005-08-25 15:45:00,20.59,20.62,20.59,20.6,30037.5,10.4229,10.4381,10.4229,10.428,30037.5
2005-08-25 15:50:00,20.6,20.6,20.57,20.57,32400.0,10.428,10.428,10.4128,10.4128,32400.0
2005-08-25 15:55:00,20.58,20.59,20.57,20.58,39150.0,10.4178,10.4229,10.4128,10.4178,39150.0
2005-08-26 09:30:00,20.52,20.61,20.47,20.58,59737.5,10.3875,10.433,10.3621,10.4178,59737.5
2005-08-26 09:35:00,20.57,20.57,20.47,20.55,23287.5,10.4128,10.4128,10.3621,10.4026,23287.5
2005-08-26 09:40:00,20.55,20.56,20.54,20.54,46575.0,10.4026,10.4077,10.3976,10.3976,46575.0
2005-08-26 09:45:00,20.52,20.52,20.48,20.49,32400.0,10.3875,10.3875,10.3672,10.3723,32400.0
2005-08-26 09:50:00,20.49,20.5,20.48,20.49,62100.0,10.3723,10.3773,10.3672,10.3723,62100.0
2005-08-26 09:55:00,20.49,20.5,20.48,20.49,22275.0,10.3723,10.3773,10.3672,10.3723,22275.0
2005-08-26 10:00:00,20.48,20.48,20.39,20.42,83025.0,10.3672,10.3672,10.3217,10.3368,83025.0
2005-08-26 10:05:00,20.4,20.51,20.37,20.48,50625.0,10.3267,10.3824,10.3115,10.3672,50625.0
2005-08-26 10:10:00,20.48,20.48,20.45,20.47,32400.0,10.3672,10.3672,10.352,10.3621,32400.0
2005-08-26 10:15:00,20.46,20.51,20.43,20.44,34425.0,10.3571,10.3824,10.3419,10.347,34425.0
2005-08-26 10:20:00,20.44,20.46,20.4,20.44,43200.0,10.347,10.3571,10.3267,10.347,43200.0
2005-08-26 10:25:00,20.44,20.44,20.42,20.42,38812.5,10.347,10.347,10.3368,10.3368,38812.5
2005-08-26 10:30:00,20.42,20.44,20.39,20.42,14512.5,10.3368,10.347,10.3217,10.3368,14512.5
2005-08-26 10:35:00,20.43,20.45,20.42,20.45,14175.0,10.3419,10.352,10.3368,10.352,14175.0
2005-08-26 10:40:00,20.49,20.5,20.46,20.47,25312.5,10.3723,10.3773,10.3571,10.3621,25312.5
2005-08-26 10:45:00,20.48,20.49,20.44,20.44,54675.0,10.3672,10.3723,10.347,10.347,54675.0
2005-08-26 10:50:00,20.43,20.43,20.34,20.35,46237.5,10.3419,10.3419,10.2963,10.3014,46237.5
2005-08-26 10:55:00,20.35,20.41,20.35,20.41,15187.5,10.3014,10.3318,10.3014,10.3318,15187.5
2005-08-26 11:00:00,20.41,20.43,20.39,20.43,13500.0,10.3318,10.3419,10.3217,10.3419,13500.0
2005-08-26 11:05:00,20.44,20.44,20.4,20.4,23287.5,10.347,10.347,10.3267,10.3267,23287.5
2005-08-26 11:10:00,20.4,20.47,20.4,20.47,77287.5,10.3267,10.3621,10.3267,10.3621,77287.5
2005-08-26 11:15:00,20.43,20.46,20.43,20.46,4387.5,10.3419,10.3571,10.3419,10.3571,4387.5
2005-08-26 11:20:00,20.44,20.45,20.43,20.45,38137.5,10.347,10.352,10.3419,10.352,38137.5
2005-08-26 11:25:00,20.44,20.46,20.39,20.41,25650.0,10.347,10.3571,10.3217,10.3318,25650.0
2005-08-26 11:30:00,20.4,20.44,20.39,20.39,43875.0,10.3267,10.347,10.3217,10.3217,43875.0
2005-08-26 11:35:00,20.39,20.4,20.36,20.39,13500.0,10.3217,10.3267,10.3065,10.3217,13500.0
2005-08-26 11:40:00,20.37,20.41,20.37,20.38,10462.5,10.3115,10.3318,10.3115,10.3166,10462.5
2005-08-26 11:45:00,20.38,20.39,20.33,20.33,16537.5,10.3166,10.3217,10.2913,10.2913,16537.5
2005-08-26 11:50:00,20.33,20.35,20.31,20.31,19237.5,10.2913,10.3014,10.2812,10.2812,19237.5
2005-08-26 11:55:00,20.32,20.33,20.31,20.32,15862.5,10.2862,10.2913,10.2812,10.2862,15862.5
2005-08-26 12:00:00,20.31,20.34,20.31,20.34,59737.5,10.2812,10.2963,10.2812,10.2963,59737.5
2005-08-26 12:05:00,20.33,20.34,20.33,20.34,6412.5,10.2913,10.2963,10.2913,10.2963,6412.5
2005-08-26 12:10:00,20.34,20.34,20.34,20.34,5400.0,10.2963,10.2963,10.2963,10.2963,5400.0
2005-08-26 12:15:00,20.33,20.35,20.33,20.34,38812.5,10.2913,10.3014,10.2913,10.2963,38812.5
2005-08-26 12:20:00,20.33,20.34,20.32,20.32,8437.5,10.2913,10.2963,10.2862,10.2862,8437.5
2005-08-26 12:25:00,20.33,20.36,20.32,20.36,20925.0,10.2913,10.3065,10.2862,10.3065,20925.0
2005-08-26 12:30:00,20.34,20.35,20.34,20.35,24975.0,10.2963,10.3014,10.2963,10.3014,24975.0
2005-08-26 12:35:00,20.35,20.35,20.34,20.35,15525.0,10.3014,10.3014,10.2963,10.3014,15525.0
2005-08-26 12:40:00,20.34,20.35,20.34,20.35,10125.0,10.2963,10.3014,10.2963,10.3014,10125.0
2005-08-26 12:45:00,20.34,20.35,20.34,20.35,16537.5,10.2963,10.3014,10.2963,10.3014,16537.5
2005-08-26 12:50:00,20.34,20.35,20.33,20.34,10462.5,10.2963,10.3014,10.2913,10.2963,10462.5
2005-08-26 12:55:00,20.34,20.34,20.34,20.34,13837.5,10.2963,10.2963,10.2963,10.2963,13837.5
2005-08-26 13:00:00,20.34,20.36,20.33,20.35,8775.0,10.2963,10.3065,10.2913,10.3014,8775.0
2005-08-26 13:05:00,20.35,20.36,20.35,20.36,22275.0,10.3014,10.3065,10.3014,10.3065,22275.0
2005-08-26 13:10:00,20.36,20.36,20.34,20.34,25650.0,10.3065,10.3065,10.2963,10.2963,25650.0
2005-08-26 13:15:00,20.33,20.35,20.33,20.35,8775.0,10.2913,10.3014,10.2913,10.3014,8775.0
2005-08-26 13:20:00,20.34,20.35,20.33,20.34,31725.0,10.2963,10.3014,10.2913,10.2963,31725.0
2005-08-26 13:25:00,20.34,20.34,20.31,20.33,41175.0,10.2963,10.2963,10.2812,10.2913,41175.0
2005-08-26 13:30:00,20.33,20.36,20.33,20.36,58387.5,10.2913,10.3065,10.2913,10.3065,58387.5
2005-08-26 13:35:00,20.35,20.35,20.33,20.34,17212.5,10.3014,10.3014,10.2913,10.2963,17212.5
2005-08-26 13:40:00,20.35,20.36,20.34,20.36,14175.0,10.3014,10.3065,10.2963,10.3065,14175.0
2005-08-26 13:45:00,20.37,20.4,20.37,20.4,29025.0,10.3115,10.3267,10.3115,10.3267,29025.0
2005-08-26 13:50:00,20.4,20.41,20.39,20.39,14175.0,10.3267,10.3318,10.3217,10.3217,14175.0
2005-08-26 13:55:00,20.39,20.39,20.38,20.38,5400.0,10.3217,10.3217,10.3166,10.3166,5400.0
2005-08-26 14:00:00,20.38,20.38,20.34,20.34,25312.5,10.3166,10.3166,10.2963,10.2963,25312.5
2005-08-26 14:05:00,20.35,20.35,20.35,20.35,16537.5,10.3014,10.3014,10.3014,10.3014,16537.5
2005-08-26 14:10:00,20.35,20.39,20.34,20.39,28012.5,10.3014,10.3217,10.2963,10.3217,28012.5
2005-08-26 14:15:00,20.37,20.39,20.37,20.39,15862.5,10.3115,10.3217,10.3115,10.3217,15862.5
2005-08-26 14:20:00,20.39,20.5,20.39,20.47,82350.0,10.3217,10.3773,10.3217,10.3621,82350.0
2005-08-26 14:25:00,20.49,20.59,20.49,20.52,64462.5,10.3723,10.4229,10.3723,10.3875,64462.5
2005-08-26 14:30:00,20.52,20.53,20.52,20.52,33412.5,10.3875,10.3925,10.3875,10.3875,33412.5
2005-08-26 14:35:00,20.52,20.52,20.49,20.51,24975.0,10.3875,10.3875,10.3723,10.3824,24975.0
2005-08-26 14:40:00,20.5,20.53,20.5,20.52,11475.0,10.3773,10.3925,10.3773,10.3875,11475.0
2005-08-26 14:45:00,20.52,20.52,20.48,20.48,14512.5,10.3875,10.3875,10.3672,10.3672,14512.5
2005-08-26 14:50:00,20.47,20.48,20.46,20.48,26662.5,10.3621,10.3672,10.3571,10.3672,26662.5
2005-08-26 14:55:00,20.48,20.51,20.48,20.49,29025.0,10.3672,10.3824,10.3672,10.3723,29025.0
2005-08-26 15:00:00,20.5,20.5,20.47,20.49,25312.5,10.3773,10.3773,10.3621,10.3723,25312.5
2005-08-26 15:05:00,20.49,20.5,20.47,20.5,22950.0,10.3723,10.3773,10.3621,10.3773,22950.0
2005-08-26 15:10:00,20.5,20.52,20.46,20.5,62437.5,10.3773,10.3875,10.3571,10.3773,62437.5
2005-08-26 15:15:00,20.5,20.5,20.46,20.47,21262.5,10.3773,10.3773,10.3571,10.3621,21262.5
2005-08-26 15:20:00,20.46,20.48,20.44,20.47,58387.5,10.3571,10.3672,10.347,10.3621,58387.5
2005-08-26 15:25:00,20.47,20.47,20.45,20.45,8775.0,10.3621,10.3621,10.352,10.352,8775.0
2005-08-26 15:30:00,20.45,20.48,20.44,20.47,62775.0,10.352,10.3672,10.347,10.3621,62775.0
2005-08-26 15:35:00,20.46,20.5,20.46,20.48,75600.0,10.3571,10.3773,10.3571,10.3672,75600.0
2005-08-26 15:40:00,20.47,20.47,20.42,20.42,28350.0,10.3621,10.3621,10.3368,10.3368,28350.0
2005-08-26 15:45:00,20.41,20.45,20.4,20.43,35437.5,10.3318,10.352,10.3267,10.3419,35437.5
2005-08-26 15:50:00,20.44,20.45,20.41,20.44,25650.0,10.347,10.352,10.3318,10.347,25650.0
2005-08-26 15:55:00,20.44,20.44,20.41,20.41,58387.5,10.347,10.347,10.3318,10.3318,58387.5
2005-08-29 09:30:00,20.3,20.33,20.27,20.33,75262.5,10.2761,10.2913,10.2609,10.2913,75262.5
2005-08-29 09:35:00,20.33,20.33,20.27,20.3,26662.5,10.2913,10.2913,10.2609,10.2761,26662.5
2005-08-29 09:40:00,20.3,20.33,20.27,20.27,55012.5,10.2761,10.2913,10.2609,10.2609,55012.5
2005-08-29 09:45:00,20.28,20.29,20.22,20.22,33750.0,10.266,10.271,10.2356,10.2356,33750.0
2005-08-29 09:50:00,20.21,20.22,20.17,20.21,19912.5,10.2305,10.2356,10.2103,10.2305,19912.5
2005-08-29 09:55:00,20.21,20.29,20.21,20.27,9450.0,10.2305,10.271,10.2305,10.2609,9450.0
2005-08-29 10:00:00,20.28,20.29,20.25,20.27,8100.0,10.266,10.271,10.2508,10.2609,8100.0
2005-08-29 10:05:00,20.27,20.36,20.25,20.32,51300.0,10.2609,10.3065,10.2508,10.2862,51300.0
2005-08-29 10:10:00,20.34,20.41,20.33,20.39,34087.5,10.2963,10.3318,10.2913,10.3217,34087.5
2005-08-29 10:15:00,20.39,20.45,20.39,20.44,14512.5,10.3217,10.352,10.3217,10.347,14512.5
2005-08-29 10:20:00,20.44,20.44,20.41,20.43,30712.5,10.347,10.347,10.3318,10.3419,30712.5
2005-08-29 10:25:00,20.42,20.43,20.41,20.42,12150.0,10.3368,10.3419,10.3318,10.3368,12150.0
2005-08-29 10:30:00,20.42,20.43,20.4,20.4,97875.0,10.3368,10.3419,10.3267,10.3267,97875.0
2005-08-29 10:35:00,20.4,20.43,20.37,20.43,14850.0,10.3267,10.3419,10.3115,10.3419,14850.0
2005-08-29 10:40:00,20.41,20.41,20.33,20.33,13837.5,10.3318,10.3318,10.2913,10.2913,13837.5
2005-08-29 10:45:00,20.36,20.36,20.33,20.33,21262.5,10.3065,10.3065,10.2913,10.2913,21262.5
2005-08-29 10:50:00,20.35,20.37,20.33,20.35,28687.5,10.3014,10.3115,10.2913,10.3014,28687.5
2005-08-29 10:55:00,20.34,20.39,20.33,20.36,26662.5,10.2963,10.3217,10.2913,10.3065,26662.5
2005-08-29 11:00:00,20.36,20.36,20.34,20.36,32737.5,10.3065,10.3065,10.2963,10.3065,32737.5
2005-08-29 11:05:00,20.36,20.43,20.36,20.41,18562.5,10.3065,10.3419,10.3065,10.3318,18562.5
2005-08-29 11:10:00,20.43,20.43,20.37,20.39,28687.5,10.3419,10.3419,10.3115,10.3217,28687.5
2005-08-29 11:15:00,20.39,20.42,20.39,20.4,13837.5,10.3217,10.3368,10.3217,10.3267,13837.5
2005-08-29 11:20:00,20.4,20.42,20.4,20.42,5062.5,10.3267,10.3368,10.3267,10.3368,5062.5
2005-08-29 11:25:00,20.41,20.44,20.4,20.42,14512.5,10.3318,10.347,10.3267,10.3368,14512.5
2005-08-29 11:30:00,20.4,20.42,20.39,20.39,5062.5,10.3267,10.3368,10.3217,10.3217,5062.5
2005-08-29 11:35:00,20.4,20.42,20.39,20.41,27337.5,10.3267,10.3368,10.3217,10.3318,27337.5
2005-08-29 11:40:00,20.4,20.4,20.39,20.39,12487.5,10.3267,10.3267,10.3217,10.3217,12487.5
2005-08-29 11:45:00,20.39,20.39,20.37,20.39,6075.0,10.3217,10.3217,10.3115,10.3217,6075.0
2005-08-29 11:50:00,20.39,20.43,20.39,20.4,7087.5,10.3217,10.3419,10.3217,10.3267,7087.5
2005-08-29 11:55:00,20.41,20.41,20.39,20.39,5062.5,10.3318,10.3318,10.3217,10.3217,5062.5
2005-08-29 12:00:00,20.39,20.39,20.37,20.37,7762.5,10.3217,10.3217,10.3115,10.3115,7762.5
2005-08-29 12:05:00,20.37,20.38,20.37,20.37,18225.0,10.3115,10.3166,10.3115,10.3115,18225.0
2005-08-29 12:10:00,20.37,20.39,20.35,20.39,56362.5,10.3115,10.3217,10.3014,10.3217,56362.5
2005-08-29 12:15:00,20.4,20.41,20.4,20.4,3375.0,10.3267,10.3318,10.3267,10.3267,3375.0
2005-08-29 12:20:00,20.39,20.39,20.38,20.39,6412.5,10.3217,10.3217,10.3166,10.3217,6412.5
2005-08-29 12:25:00,20.39,20.43,20.39,20.42,12150.0,10.3217,10.3419,10.3217,10.3368,12150.0
2005-08-29 12:30:00,20.42,20.42,20.41,20.42,35437.5,10.3368,10.3368,10.3318,10.3368,35437.5
2005-08-29 12:35:00,20.41,20.42,20.4,20.41,7087.5,10.3318,10.3368,10.3267,10.3318,7087.5
2005-08-29 12:40:00,20.41,20.42,20.39,20.42,25650.0,10.3318,10.3368,10.3217,10.3368,25650.0
2005-08-29 12:45:00,20.41,20.42,20.41,20.42,6075.0,10.3318,10.3368,10.3318,10.3368,6075.0
2005-08-29 12:50:00,20.42,20.42,20.41,20.41,10462.5,10.3368,10.3368,10.3318,10.3318,10462.5
2005-08-29 12:55:00,20.42,20.44,20.41,20.44,38137.5,10.3368,10.347,10.3318,10.347,38137.5
2005-08-29 13:00:00,20.44,20.52,20.44,20.51,69525.0,10.347,10.3875,10.347,10.3824,69525.0
2005-08-29 13:05:00,20.52,20.53,20.5,20.51,11812.5,10.3875,10.3925,10.3773,10.3824,11812.5
2005-08-29 13:10:00,20.51,20.53,20.51,20.53,8437.5,10.3824,10.3925,10.3824,10.3925,8437.5
2005-08-29 13:15:00,20.51,20.59,20.51,20.54,92812.5,10.3824,10.4229,10.3824,10.3976,92812.5
2005-08-29 13:20:00,20.54,20.59,20.54,20.57,53325.0,10.3976,10.4229,10.3976,10.4128,53325.0
2005-08-29 13:25:00,20.56,20.57,20.54,20.56,40162.5,10.4077,10.4128,10.3976,10.4077,40162.5
2005-08-29 13:30:00,20.55,20.57,20.55,20.56,27675.0,10.4026,10.4128,10.4026,10.4077,27675.0
2005-08-29 13:35:00,20.55,20.57,20.54,20.56,10800.0,10.4026,10.4128,10.3976,10.4077,10800.0
2005-08-29 13:40:00,20.56,20.63,20.56,20.61,25312.5,10.4077,10.4431,10.4077,10.433,25312.5
2005-08-29 13:45:00,20.62,20.71,20.6,20.64,84037.5,10.4381,10.4836,10.428,10.4482,84037.5
2005-08-29 13:50:00,20.65,20.71,20.65,20.66,33412.5,10.4533,10.4836,10.4533,10.4583,33412.5
2005-08-29 13:55:00,20.66,20.69,20.66,20.68,14850.0,10.4583,10.4735,10.4583,10.4685,14850.0
2005-08-29 14:00:00,20.68,20.69,20.67,20.67,17887.5,10.4685,10.4735,10.4634,10.4634,17887.5
2005-08-29 14:05:00,20.67,20.68,20.65,20.67,62775.0,10.4634,10.4685,10.4533,10.4634,62775.0
2005-08-29 14:10:00,20.67,20.68,20.67,20.67,3037.5,10.4634,10.4685,10.4634,10.4634,3037.5
2005-08-29 14:15:00,20.67,20.68,20.67,20.68,3712.5,10.4634,10.4685,10.4634,10.4685,3712.5
2005-08-29 14:20:00,20.67,20.69,20.67,20.68,67162.5,10.4634,10.4735,10.4634,10.4685,67162.5
2005-08-29 14:25:00,20.67,20.7,20.67,20.67,79650.0,10.4634,10.4786,10.4634,10.4634,79650.0
2005-08-29 14:30:00,20.68,20.69,20.67,20.67,31050.0,10.4685,10.4735,10.4634,10.4634,31050.0
2005-08-29 14:35:00,20.67,20.68,20.67,20.67,9112.5,10.4634,10.4685,10.4634,10.4634,9112.5
2005-08-29 14:40:00,20.67,20.71,20.67,20.69,20250.0,10.4634,10.4836,10.4634,10.4735,20250.0
2005-08-29 14:45:00,20.7,20.7,20.68,20.68,31050.0,10.4786,10.4786,10.4685,10.4685,31050.0
2005-08-29 14:50:00,20.65,20.68,20.65,20.68,7425.0,10.4533,10.4685,10.4533,10.4685,7425.0
2005-08-29 14:55:00,20.66,20.7,20.66,20.68,4725.0,10.4583,10.4786,10.4583,10.4685,4725.0
2005-08-29 15:00:00,20.68,20.69,20.67,20.67,24300.0,10.4685,10.4735,10.4634,10.4634,24300.0
2005-08-29 15:05:00,20.67,20.73,20.67,20.73,36112.5,10.4634,10.4938,10.4634,10.4938,36112.5
2005-08-29 15:10:00,20.72,20.72,20.7,20.71,17887.5,10.4887,10.4887,10.4786,10.4836,17887.5
2005-08-29 15:15:00,20.72,20.74,20.71,20.73,30037.5,10.4887,10.4988,10.4836,10.4938,30037.5
2005-08-29 15:20:00,20.73,20.76,20.73,20.75,12150.0,10.4938,10.5089,10.4938,10.5039,12150.0
2005-08-29 15:25:00,20.75,20.75,20.73,20.75,23287.5,10.5039,10.5039,10.4938,10.5039,23287.5
2005-08-29 15:30:00,20.74,20.75,20.71,20.71,26325.0,10.4988,10.5039,10.4836,10.4836,26325.0
2005-08-29 15:35:00,20.71,20.71,20.68,20.7,58387.5,10.4836,10.4836,10.4685,10.4786,58387.5
2005-08-29 15:40:00,20.7,20.75,20.7,20.73,48262.5,10.4786,10.5039,10.4786,10.4938,48262.5
2005-08-29 15:45:00,20.73,20.75,20.72,20.73,29700.0,10.4938,10.5039,10.4887,10.4938,29700.0
2005-08-29 15:50:00,20.74,20.75,20.72,20.73,68175.0,10.4988,10.5039,10.4887,10.4938,68175.0
2005-08-29 15:55:00,20.72,20.73,20.68,20.68,57712.5,10.4887,10.4938,10.4685,10.4685,57712.5
2005-08-30 09:30:00,20.51,20.62,20.47,20.49,65812.5,10.3824,10.4381,10.3621,10.3723,65812.5
2005-08-30 09:35:00,20.47,20.53,20.46,20.46,19237.5,10.3621,10.3925,10.3571,10.3571,19237.5
2005-08-30 09:40:00,20.47,20.47,20.35,20.39,54000.0,10.3621,10.3621,10.3014,10.3217,54000.0
2005-08-30 09:45:00,20.36,20.62,20.3,20.33,40837.5,10.3065,10.4381,10.2761,10.2913,40837.5
2005-08-30 09:50:00,20.33,20.43,20.33,20.41,44887.5,10.2913,10.3419,10.2913,10.3318,44887.5
2005-08-30 09:55:00,20.41,20.47,20.41,20.44,26662.5,10.3318,10.3621,10.3318,10.347,26662.5
2005-08-30 10:00:00,20.45,20.5,20.42,20.49,54675.0,10.352,10.3773,10.3368,10.3723,54675.0
2005-08-30 10:05:00,20.48,20.48,20.42,20.42,30037.5,10.3672,10.3672,10.3368,10.3368,30037.5
2005-08-30 10:10:00,20.41,20.43,20.34,20.37,42862.5,10.3318,10.3419,10.2963,10.3115,42862.5
2005-08-30 10:15:00,20.37,20.41,20.36,20.36,13162.5,10.3115,10.3318,10.3065,10.3065,13162.5
2005-08-30 10:20:00,20.39,20.39,20.35,20.37,40500.0,10.3217,10.3217,10.3014,10.3115,40500.0
2005-08-30 10:25:00,20.38,20.41,20.36,20.4,12487.5,10.3166,10.3318,10.3065,10.3267,12487.5
2005-08-30 10:30:00,20.38,20.39,20.36,20.36,14175.0,10.3166,10.3217,10.3065,10.3065,14175.0
2005-08-30 10:35:00,20.36,20.37,20.36,20.36,45900.0,10.3065,10.3115,10.3065,10.3065,45900.0
2005-08-30 10:40:00,20.37,20.38,20.35,20.36,48937.5,10.3115,10.3166,10.3014,10.3065,48937.5
2005-08-30 10:45:00,20.36,20.37,20.34,20.35,23962.5,10.3065,10.3115,10.2963,10.3014,23962.5
2005-08-30 10:50:00,20.35,20.38,20.33,20.38,18225.0,10.3014,10.3166,10.2913,10.3166,18225.0
2005-08-30 10:55:00,20.38,20.38,20.34,20.34,36787.5,10.3166,10.3166,10.2963,10.2963,36787.5
2005-08-30 11:00:00,20.36,20.36,20.34,20.35,25312.5,10.3065,10.3065,10.2963,10.3014,25312.5
2005-08-30 11:05:00,20.35,20.35,20.35,20.35,39150.0,10.3014,10.3014,10.3014,10.3014,39150.0
2005-08-30 11:10:00,20.34,20.35,20.31,20.31,12487.5,10.2963,10.3014,10.2812,10.2812,12487.5
2005-08-30 11:15:00,20.3,20.33,20.28,20.33,46237.5,10.2761,10.2913,10.266,10.2913,46237.5
2005-08-30 11:20:00,20.31,20.35,20.3,20.35,17887.5,10.2812,10.3014,10.2761,10.3014,17887.5
2005-08-30 11:25:00,20.36,20.4,20.35,20.39,58387.5,10.3065,10.3267,10.3014,10.3217,58387.5
2005-08-30 11:30:00,20.39,20.4,20.39,20.4,13837.5,10.3217,10.3267,10.3217,10.3267,13837.5
2005-08-30 11:35:00,20.4,20.4,20.35,20.39,13837.5,10.3267,10.3267,10.3014,10.3217,13837.5
2005-08-30 11:40:00,20.38,20.38,20.34,20.36,15187.5,10.3166,10.3166,10.2963,10.3065,15187.5
2005-08-30 11:45:00,20.37,20.37,20.36,20.36,4725.0,10.3115,10.3115,10.3065,10.3065,4725.0
2005-08-30 11:50:00,20.37,20.37,20.35,20.37,13162.5,10.3115,10.3115,10.3014,10.3115,13162.5
2005-08-30 11:55:00,20.38,20.38,20.36,20.36,11137.5,10.3166,10.3166,10.3065,10.3065,11137.5
2005-08-30 12:00:00,20.34,20.43,20.34,20.43,26325.0,10.2963,10.3419,10.2963,10.3419,26325.0
2005-08-30 12:05:00,20.42,20.45,20.41,20.45,17887.5,10.3368,10.352,10.3318,10.352,17887.5
2005-08-30 12:10:00,20.46,20.46,20.44,20.44,14850.0,10.3571,10.3571,10.347,10.347,14850.0
2005-08-30 12:15:00,20.42,20.43,20.38,20.43,17550.0,10.3368,10.3419,10.3166,10.3419,17550.0
2005-08-30 12:20:00,20.43,20.51,20.43,20.5,31387.5,10.3419,10.3824,10.3419,10.3773,31387.5
2005-08-30 12:25:00,20.51,20.52,20.47,20.49,24637.5,10.3824,10.3875,10.3621,10.3723,24637.5
2005-08-30 12:30:00,20.5,20.5,20.49,20.49,3037.5,10.3773,10.3773,10.3723,10.3723,3037.5
2005-08-30 12:35:00,20.47,20.5,20.47,20.5,2362.5,10.3621,10.3773,10.3621,10.3773,2362.5
2005-08-30 12:40:00,20.5,20.5,20.45,20.46,56025.0,10.3773,10.3773,10.352,10.3571,56025.0
2005-08-30 12:45:00,20.46,20.53,20.46,20.52,38475.0,10.3571,10.3925,10.3571,10.3875,38475.0
2005-08-30 12:50:00,20.51,20.53,20.49,20.5,59737.5,10.3824,10.3925,10.3723,10.3773,59737.5
2005-08-30 12:55:00,20.5,20.51,20.5,20.5,11812.5,10.3773,10.3824,10.3773,10.3773,11812.5
2005-08-30 13:00:00,20.49,20.49,20.46,20.47,18900.0,10.3723,10.3723,10.3571,10.3621,18900.0
2005-08-30 13:05:00,20.47,20.47,20.42,20.44,54675.0,10.3621,10.3621,10.3368,10.347,54675.0
2005-08-30 13:10:00,20.44,20.44,20.4,20.44,16200.0,10.347,10.347,10.3267,10.347,16200.0
2005-08-30 13:15:00,20.43,20.43,20.42,20.42,1012.5,10.3419,10.3419,10.3368,10.3368,1012.5
2005-08-30 13:20:00,20.42,20.44,20.42,20.43,17550.0,10.3368,10.347,10.3368,10.3419,17550.0
2005-08-30 13:25:00,20.42,20.46,20.42,20.46,7762.5,10.3368,10.3571,10.3368,10.3571,7762.5
2005-08-30 13:30:00,20.46,20.52,20.45,20.51,15862.5,10.3571,10.3875,10.352,10.3824,15862.5
2005-08-30 13:35:00,20.51,20.53,20.49,20.52,56700.0,10.3824,10.3925,10.3723,10.3875,56700.0
2005-08-30 13:40:00,20.52,20.54,20.52,20.54,2362.5,10.3875,10.3976,10.3875,10.3976,2362.5
2005-08-30 13:45:00,20.54,20.54,20.52,20.52,7762.5,10.3976,10.3976,10.3875,10.3875,7762.5
2005-08-30 13:50:00,20.52,20.54,20.5,20.51,21937.5,10.3875,10.3976,10.3773,10.3824,21937.5
2005-08-30 13:55:00,20.51,20.53,20.51,20.52,2700.0,10.3824,10.3925,10.3824,10.3875,2700.0
2005-08-30 14:00:00,20.52,20.53,20.44,20.47,20250.0,10.3875,10.3925,10.347,10.3621,20250.0
2005-08-30 14:05:00,20.45,20.46,20.41,20.46,15862.5,10.352,10.3571,10.3318,10.3571,15862.5
2005-08-30 14:10:00,20.46,20.47,20.42,20.42,5400.0,10.3571,10.3621,10.3368,10.3368,5400.0
2005-08-30 14:15:00,20.41,20.42,20.39,20.42,51975.0,10.3318,10.3368,10.3217,10.3368,51975.0
2005-08-30 14:20:00,20.42,20.48,20.41,20.44,30375.0,10.3368,10.3672,10.3318,10.347,30375.0
2005-08-30 14:25:00,20.43,20.43,20.4,20.41,20587.5,10.3419,10.3419,10.3267,10.3318,20587.5
2005-08-30 14:30:00,20.42,20.43,20.4,20.4,6750.0,10.3368,10.3419,10.3267,10.3267,6750.0
2005-08-30 14:35:00,20.41,20.44,20.41,20.44,10462.5,10.3318,10.347,10.3318,10.347,10462.5
2005-08-30 14:40:00,20.44,20.45,20.42,20.43,8100.0,10.347,10.352,10.3368,10.3419,8100.0
2005-08-30 14:45:00,20.41,20.43,20.41,20.41,7425.0,10.3318,10.3419,10.3318,10.3318,7425.0
2005-08-30 14:50:00,20.41,20.41,20.35,20.37,53662.5,10.3318,10.3318,10.3014,10.3115,53662.5
2005-08-30 14:55:00,20.37,20.39,20.33,20.34,10800.0,10.3115,10.3217,10.2913,10.2963,10800.0
2005-08-30 15:00:00,20.35,20.38,20.33,20.36,27000.0,10.3014,10.3166,10.2913,10.3065,27000.0
2005-08-30 15:05:00,20.36,20.41,20.36,20.41,74587.5,10.3065,10.3318,10.3065,10.3318,74587.5
2005-08-30 15:10:00,20.41,20.42,20.39,20.39,16875.0,10.3318,10.3368,10.3217,10.3217,16875.0
2005-08-30 15:15:00,20.4,20.41,20.39,20.41,11475.0,10.3267,10.3318,10.3217,10.3318,11475.0
2005-08-30 15:20:00,20.41,20.44,20.41,20.41,16537.5,10.3318,10.347,10.3318,10.3318,16537.5
2005-08-30 15:25:00,20.4,20.41,20.39,20.39,25650.0,10.3267,10.3318,10.3217,10.3217,25650.0
2005-08-30 15:30:00,20.4,20.55,20.4,20.5,104287.5,10.3267,10.4026,10.3267,10.3773,104287.5
2005-08-30 15:35:00,20.5,20.55,20.5,20.53,49275.0,10.3773,10.4026,10.3773,10.3925,49275.0
2005-08-30 15:40:00,20.53,20.56,20.5,20.54,81337.5,10.3925,10.4077,10.3773,10.3976,81337.5
2005-08-30 15:45:00,20.54,20.59,20.54,20.59,85050.0,10.3976,10.4229,10.3976,10.4229,85050.0
2005-08-30 15:50:00,20.59,20.59,20.55,20.56,40162.5,10.4229,10.4229,10.4026,10.4077,40162.5
2005-08-30 15:55:00,20.56,20.58,20.55,20.58,110362.5,10.4077,10.4178,10.4026,10.4178,110362.5
2005-08-31 09:30:00,20.67,20.68,20.57,20.61,74250.0,10.4634,10.4685,10.4128,10.433,74250.0
2005-08-31 09:35:00,20.59,20.62,20.57,20.59,12150.0,10.4229,10.4381,10.4128,10.4229,12150.0
2005-08-31 09:40:00,20.59,20.59,20.52,20.56,60750.0,10.4229,10.4229,10.3875,10.4077,60750.0
2005-08-31 09:45:00,20.56,20.59,20.52,20.59,16200.0,10.4077,10.4229,10.3875,10.4229,16200.0
2005-08-31 09:50:00,20.58,20.59,20.56,20.58,64462.5,10.4178,10.4229,10.4077,10.4178,64462.5
2005-08-31 09:55:00,20.58,20.59,20.56,20.56,100575.0,10.4178,10.4229,10.4077,10.4077,100575.0
2005-08-31 10:00:00,20.56,20.57,20.49,20.55,57037.5,10.4077,10.4128,10.3723,10.4026,57037.5
2005-08-31 10:05:00,20.55,20.56,20.51,20.53,104962.5,10.4026,10.4077,10.3824,10.3925,104962.5
2005-08-31 10:10:00,20.53,20.53,20.45,20.48,34425.0,10.3925,10.3925,10.352,10.3672,34425.0
2005-08-31 10:15:00,20.49,20.54,20.47,20.53,19912.5,10.3723,10.3976,10.3621,10.3925,19912.5
2005-08-31 10:20:00,20.53,20.56,20.51,20.54,48937.5,10.3925,10.4077,10.3824,10.3976,48937.5
2005-08-31 10:25:00,20.52,20.52,20.47,20.48,7425.0,10.3875,10.3875,10.3621,10.3672,7425.0
2005-08-31 10:30:00,20.49,20.58,20.48,20.58,54337.5,10.3723,10.4178,10.3672,10.4178,54337.5
2005-08-31 10:35:00,20.55,20.62,20.54,20.62,71887.5,10.4026,10.4381,10.3976,10.4381,71887.5
2005-08-31 10:40:00,20.62,20.63,20.53,20.53,64800.0,10.4381,10.4431,10.3925,10.3925,64800.0
2005-08-31 10:45:00,20.52,20.52,20.47,20.49,32737.5,10.3875,10.3875,10.3621,10.3723,32737.5
2005-08-31 10:50:00,20.49,20.54,20.44,20.54,16875.0,10.3723,10.3976,10.347,10.3976,16875.0
2005-08-31 10:55:00,20.52,20.55,20.5,20.51,50287.5,10.3875,10.4026,10.3773,10.3824,50287.5
2005-08-31 11:00:00,20.5,20.51,20.47,20.51,20587.5,10.3773,10.3824,10.3621,10.3824,20587.5
2005-08-31 11:05:00,20.52,20.59,20.48,20.55,25650.0,10.3875,10.4229,10.3672,10.4026,25650.0
2005-08-31 11:10:00,20.55,20.6,20.55,20.56,17212.5,10.4026,10.428,10.4026,10.4077,17212.5
2005-08-31 11:15:00,20.57,20.59,20.57,20.59,19575.0,10.4128,10.4229,10.4128,10.4229,19575.0
2005-08-31 11:20:00,20.59,20.61,20.57,20.58,109687.5,10.4229,10.433,10.4128,10.4178,109687.5
2005-08-31 11:25:00,20.58,20.58,20.52,20.53,75262.5,10.4178,10.4178,10.3875,10.3925,75262.5
2005-08-31 11:30:00,20.55,20.61,20.53,20.58,53662.5,10.4026,10.433,10.3925,10.4178,53662.5
2005-08-31 11:35:00,20.58,20.59,20.53,20.53,33750.0,10.4178,10.4229,10.3925,10.3925,33750.0
2005-08-31 11:40:00,20.57,20.62,20.55,20.6,27675.0,10.4128,10.4381,10.4026,10.428,27675.0
2005-08-31 11:45:00,20.6,20.6,20.54,20.56,23625.0,10.428,10.428,10.3976,10.4077,23625.0
2005-08-31 11:50:00,20.56,20.56,20.53,20.54,20925.0,10.4077,10.4077,10.3925,10.3976,20925.0
2005-08-31 11:55:00,20.54,20.55,20.49,20.49,55350.0,10.3976,10.4026,10.3723,10.3723,55350.0
2005-08-31 12:00:00,20.49,20.52,20.49,20.52,23287.5,10.3723,10.3875,10.3723,10.3875,23287.5
2005-08-31 12:05:00,20.52,20.52,20.46,20.46,40837.5,10.3875,10.3875,10.3571,10.3571,40837.5
2005-08-31 12:10:00,20.47,20.47,20.4,20.4,70875.0,10.3621,10.3621,10.3267,10.3267,70875.0
2005-08-31 12:15:00,20.41,20.42,20.38,20.42,47587.5,10.3318,10.3368,10.3166,10.3368,47587.5
2005-08-31 12:20:00,20.42,20.44,20.41,20.42,44550.0,10.3368,10.347,10.3318,10.3368,44550.0
2005-08-31 12:25:00,20.43,20.43,20.39,20.39,20250.0,10.3419,10.3419,10.3217,10.3217,20250.0
2005-08-31 12:30:00,20.39,20.43,20.39,20.41,34425.0,10.3217,10.3419,10.3217,10.3318,34425.0
2005-08-31 12:35:00,20.41,20.41,20.37,20.37,90450.0,10.3318,10.3318,10.3115,10.3115,90450.0
2005-08-31 12:40:00,20.37,20.37,20.32,20.33,73575.0,10.3115,10.3115,10.2862,10.2913,73575.0
2005-08-31 12:45:00,20.33,20.36,20.33,20.36,10125.0,10.2913,10.3065,10.2913,10.3065,10125.0
2005-08-31 12:50:00,20.36,20.43,20.36,20.38,33075.0,10.3065,10.3419,10.3065,10.3166,33075.0
2005-08-31 12:55:00,20.38,20.38,20.33,20.36,30712.5,10.3166,10.3166,10.2913,10.3065,30712.5
2005-08-31 13:00:00,20.35,20.41,20.32,20.41,19575.0,10.3014,10.3318,10.2862,10.3318,19575.0
2005-08-31 13:05:00,20.39,20.39,20.36,20.37,16537.5,10.3217,10.3217,10.3065,10.3115,16537.5
2005-08-31 13:10:00,20.37,20.47,20.37,20.47,59737.5,10.3115,10.3621,10.3115,10.3621,59737.5
2005-08-31 13:15:00,20.47,20.52,20.45,20.46,31387.5,10.3621,10.3875,10.352,10.3571,31387.5
2005-08-31 13:20:00,20.46,20.47,20.46,20.47,17887.5,10.3571,10.3621,10.3571,10.3621,17887.5
2005-08-31 13:25:00,20.47,20.5,20.47,20.49,15862.5,10.3621,10.3773,10.3621,10.3723,15862.5
2005-08-31 13:30:00,20.49,20.55,20.48,20.53,17887.5,10.3723,10.4026,10.3672,10.3925,17887.5
2005-08-31 13:35:00,20.53,20.54,20.49,20.49,18225.0,10.3925,10.3976,10.3723,10.3723,18225.0
2005-08-31 13:40:00,20.49,20.5,20.49,20.5,7087.5,10.3723,10.3773,10.3723,10.3773,7087.5
2005-08-31 13:45:00,20.5,20.5,20.43,20.43,62775.0,10.3773,10.3773,10.3419,10.3419,62775.0
2005-08-31 13:50:00,20.44,20.51,20.44,20.51,51637.5,10.347,10.3824,10.347,10.3824,51637.5
2005-08-31 13:55:00,20.52,20.55,20.51,20.53,33750.0,10.3875,10.4026,10.3824,10.3925,33750.0
2005-08-31 14:00:00,20.52,20.53,20.44,20.46,29700.0,10.3875,10.3925,10.347,10.3571,29700.0
2005-08-31 14:05:00,20.46,20.46,20.41,20.41,19912.5,10.3571,10.3571,10.3318,10.3318,19912.5
2005-08-31 14:10:00,20.41,20.47,20.41,20.47,29362.5,10.3318,10.3621,10.3318,10.3621,29362.5
2005-08-31 14:15:00,20.47,20.5,20.44,20.48,37125.0,10.3621,10.3773,10.347,10.3672,37125.0
2005-08-31 14:20:00,20.47,20.48,20.45,20.47,13162.5,10.3621,10.3672,10.352,10.3621,13162.5
2005-08-31 14:25:00,20.46,20.5,20.45,20.48,28012.5,10.3571,10.3773,10.352,10.3672,28012.5
2005-08-31 14:30:00,20.48,20.51,20.48,20.5,5400.0,10.3672,10.3824,10.3672,10.3773,5400.0
2005-08-31 14:35:00,20.5,20.54,20.5,20.53,39487.5,10.3773,10.3976,10.3773,10.3925,39487.5
2005-08-31 14:40:00,20.52,20.54,20.51,20.53,40837.5,10.3875,10.3976,10.3824,10.3925,40837.5
2005-08-31 14:45:00,20.53,20.56,20.52,20.52,44550.0,10.3925,10.4077,10.3875,10.3875,44550.0
2005-08-31 14:50:00,20.53,20.58,20.52,20.57,12150.0,10.3925,10.4178,10.3875,10.4128,12150.0
2005-08-31 14:55:00,20.58,20.6,20.56,20.6,16875.0,10.4178,10.428,10.4077,10.428,16875.0
2005-08-31 15:00:00,20.6,20.6,20.55,20.56,26662.5,10.428,10.428,10.4026,10.4077,26662.5
2005-08-31 15:05:00,20.56,20.58,20.56,20.58,34762.5,10.4077,10.4178,10.4077,10.4178,34762.5
2005-08-31 15:10:00,20.58,20.65,20.58,20.61,48600.0,10.4178,10.4533,10.4178,10.433,48600.0
2005-08-31 15:15:00,20.6,20.64,20.6,20.62,56700.0,10.428,10.4482,10.428,10.4381,56700.0
2005-08-31 15:20:00,20.62,20.63,20.61,20.62,14175.0,10.4381,10.4431,10.433,10.4381,14175.0
2005-08-31 15:25:00,20.62,20.67,20.62,20.67,31725.0,10.4381,10.4634,10.4381,10.4634,31725.0
2005-08-31 15:30:00,20.67,20.7,20.66,20.68,70537.5,10.4634,10.4786,10.4583,10.4685,70537.5
2005-08-31 15:35:00,20.68,20.71,20.68,20.68,51975.0,10.4685,10.4836,10.4685,10.4685,51975.0
2005-08-31 15:40:00,20.68,20.73,20.68,20.72,90787.5,10.4685,10.4938,10.4685,10.4887,90787.5
2005-08-31 15:45:00,20.72,20.75,20.71,20.73,42187.5,10.4887,10.5039,10.4836,10.4938,42187.5
2005-08-31 15:50:00,20.74,20.78,20.73,20.74,91800.0,10.4988,10.5191,10.4938,10.4988,91800.0
2005-08-31 15:55:00,20.74,20.76,20.74,20.76,81675.0,10.4988,10.5089,10.4988,10.5089,81675.0
2005-09-01 09:30:00,20.66,20.79,20.65,20.76,82012.5,10.4583,10.5241,10.4533,10.5089,82012.5
2005-09-01 09:35:00,20.76,20.77,20.71,20.77,35775.0,10.5089,10.514,10.4836,10.514,35775.0
2005-09-01 09:40:00,20.77,20.78,20.75,20.76,19912.5,10.514,10.5191,10.5039,10.5089,19912.5
2005-09-01 09:45:00,20.77,20.84,20.74,20.84,36450.0,10.514,10.5494,10.4988,10.5494,36450.0
2005-09-01 09:50:00,20.84,20.84,20.77,20.77,12487.5,10.5494,10.5494,10.514,10.514,12487.5
2005-09-01 09:55:00,20.76,20.78,20.76,20.76,18225.0,10.5089,10.5191,10.5089,10.5089,18225.0
2005-09-01 10:00:00,20.77,20.77,20.73,20.73,44887.5,10.514,10.514,10.4938,10.4938,44887.5
2005-09-01 10:05:00,20.74,20.77,20.73,20.76,24975.0,10.4988,10.514,10.4938,10.5089,24975.0
2005-09-01 10:10:00,20.76,20.77,20.74,20.75,24300.0,10.5089,10.514,10.4988,10.5039,24300.0
2005-09-01 10:15:00,20.76,20.76,20.73,20.76,65475.0,10.5089,10.5089,10.4938,10.5089,65475.0
2005-09-01 10:20:00,20.75,20.8,20.72,20.76,94500.0,10.5039,10.5292,10.4887,10.5089,94500.0
2005-09-01 10:25:00,20.75,20.77,20.71,20.72,57375.0,10.5039,10.514,10.4836,10.4887,57375.0
2005-09-01 10:30:00,20.73,20.73,20.68,20.68,37462.5,10.4938,10.4938,10.4685,10.4685,37462.5
2005-09-01 10:35:00,20.68,20.74,20.68,20.74,38475.0,10.4685,10.4988,10.4685,10.4988,38475.0
2005-09-01 10:40:00,20.74,20.78,20.74,20.78,23962.5,10.4988,10.5191,10.4988,10.5191,23962.5
2005-09-01 10:45:00,20.78,20.78,20.74,20.74,21600.0,10.5191,10.5191,10.4988,10.4988,21600.0
2005-09-01 10:50:00,20.74,20.76,20.74,20.76,22275.0,10.4988,10.5089,10.4988,10.5089,22275.0
2005-09-01 10:55:00,20.75,20.76,20.74,20.74,9112.5,10.5039,10.5089,10.4988,10.4988,9112.5
2005-09-01 11:00:00,20.74,20.74,20.71,20.71,43537.5,10.4988,10.4988,10.4836,10.4836,43537.5
2005-09-01 11:05:00,20.72,20.73,20.72,20.73,29025.0,10.4887,10.4938,10.4887,10.4938,29025.0
2005-09-01 11:10:00,20.73,20.84,20.73,20.79,45225.0,10.4938,10.5494,10.4938,10.5241,45225.0
2005-09-01 11:15:00,20.78,20.79,20.75,20.75,9450.0,10.5191,10.5241,10.5039,10.5039,9450.0
2005-09-01 11:20:00,20.75,20.87,20.75,20.86,47925.0,10.5039,10.5646,10.5039,10.5596,47925.0
2005-09-01 11:25:00,20.86,20.86,20.8,20.8,15187.5,10.5596,10.5596,10.5292,10.5292,15187.5
2005-09-01 11:30:00,20.79,20.87,20.73,20.8,41175.0,10.5241,10.5646,10.4938,10.5292,41175.0
2005-09-01 11:35:00,20.8,20.89,20.79,20.87,20587.5,10.5292,10.5748,10.5241,10.5646,20587.5
2005-09-01 11:40:00,20.87,20.98,20.87,20.88,41512.5,10.5646,10.6203,10.5646,10.5697,41512.5
2005-09-01 11:45:00,20.88,20.93,20.84,20.85,24637.5,10.5697,10.595,10.5494,10.5545,24637.5
2005-09-01 11:50:00,20.85,20.92,20.83,20.84,16537.5,10.5545,10.5899,10.5444,10.5494,16537.5
2005-09-01 11:55:00,20.84,20.89,20.82,20.84,12487.5,10.5494,10.5748,10.5393,10.5494,12487.5
2005-09-01 12:00:00,20.83,20.84,20.77,20.8,24975.0,10.5444,10.5494,10.514,10.5292,24975.0
2005-09-01 12:05:00,20.79,20.8,20.77,20.79,15187.5,10.5241,10.5292,10.514,10.5241,15187.5
2005-09-01 12:10:00,20.79,20.8,20.76,20.8,27675.0,10.5241,10.5292,10.5089,10.5292,27675.0
2005-09-01 12:15:00,20.8,20.81,20.79,20.8,6075.0,10.5292,10.5343,10.5241,10.5292,6075.0
2005-09-01 12:20:00,20.78,20.82,20.77,20.79,17212.5,10.5191,10.5393,10.514,10.5241,17212.5
2005-09-01 12:25:00,20.79,20.84,20.78,20.84,4050.0,10.5241,10.5494,10.5191,10.5494,4050.0
2005-09-01 12:30:00,20.84,20.84,20.8,20.81,11475.0,10.5494,10.5494,10.5292,10.5343,11475.0
2005-09-01 12:35:00,20.81,20.92,20.81,20.91,38475.0,10.5343,10.5899,10.5343,10.5849,38475.0
2005-09-01 12:40:00,20.91,20.96,20.91,20.96,26325.0,10.5849,10.6102,10.5849,10.6102,26325.0
2005-09-01 12:45:00,20.96,20.98,20.96,20.97,12825.0,10.6102,10.6203,10.6102,10.6153,12825.0
2005-09-01 12:50:00,20.97,20.97,20.84,20.84,30037.5,10.6153,10.6153,10.5494,10.5494,30037.5
2005-09-01 12:55:00,20.83,20.83,20.77,20.78,24637.5,10.5444,10.5444,10.514,10.5191,24637.5
2005-09-01 13:00:00,20.78,20.85,20.78,20.85,22275.0,10.5191,10.5545,10.5191,10.5545,22275.0
2005-09-01 13:05:00,20.85,20.88,20.85,20.88,21600.0,10.5545,10.5697,10.5545,10.5697,21600.0
2005-09-01 13:10:00,20.87,20.92,20.87,20.87,21600.0,10.5646,10.5899,10.5646,10.5646,21600.0
2005-09-01 13:15:00,20.87,20.87,20.83,20.83,20587.5,10.5646,10.5646,10.5444,10.5444,20587.5
2005-09-01 13:20:00,20.83,20.83,20.78,20.78,12825.0,10.5444,10.5444,10.5191,10.5191,12825.0
2005-09-01 13:25:00,20.79,20.84,20.79,20.83,11812.5,10.5241,10.5494,10.5241,10.5444,11812.5
2005-09-01 13:30:00,20.82,20.84,20.81,20.82,8437.5,10.5393,10.5494,10.5343,10.5393,8437.5
2005-09-01 13:35:00,20.82,20.82,20.81,20.82,16537.5,10.5393,10.5393,10.5343,10.5393,16537.5
2005-09-01 13:40:00,20.81,20.81,20.76,20.79,44550.0,10.5343,10.5343,10.5089,10.5241,44550.0
2005-09-01 13:45:00,20.79,20.8,20.76,20.79,12487.5,10.5241,10.5292,10.5089,10.5241,12487.5
2005-09-01 13:50:00,20.79,20.79,20.77,20.79,34425.0,10.5241,10.5241,10.514,10.5241,34425.0
2005-09-01 13:55:00,20.78,20.8,20.78,20.79,12150.0,10.5191,10.5292,10.5191,10.5241,12150.0
2005-09-01 14:00:00,20.8,20.81,20.74,20.81,37125.0,10.5292,10.5343,10.4988,10.5343,37125.0
2005-09-01 14:05:00,20.79,20.8,20.73,20.79,28350.0,10.5241,10.5292,10.4938,10.5241,28350.0
2005-09-01 14:10:00,20.79,20.85,20.79,20.81,18900.0,10.5241,10.5545,10.5241,10.5343,18900.0
2005-09-01 14:15:00,20.81,20.81,20.8,20.81,10800.0,10.5343,10.5343,10.5292,10.5343,10800.0
2005-09-01 14:20:00,20.81,20.89,20.8,20.87,41512.5,10.5343,10.5748,10.5292,10.5646,41512.5
2005-09-01 14:25:00,20.87,20.87,20.84,20.86,19912.5,10.5646,10.5646,10.5494,10.5596,19912.5
2005-09-01 14:30:00,20.85,20.92,20.85,20.89,37800.0,10.5545,10.5899,10.5545,10.5748,37800.0
2005-09-01 14:35:00,20.88,20.89,20.83,20.84,27000.0,10.5697,10.5748,10.5444,10.5494,27000.0
2005-09-01 14:40:00,20.84,20.91,20.84,20.89,25312.5,10.5494,10.5849,10.5494,10.5748,25312.5
2005-09-01 14:45:00,20.89,20.89,20.84,20.84,6412.5,10.5748,10.5748,10.5494,10.5494,6412.5
2005-09-01 14:50:00,20.85,20.91,20.81,20.89,28350.0,10.5545,10.5849,10.5343,10.5748,28350.0
2005-09-01 14:55:00,20.89,20.9,20.86,20.87,70200.0,10.5748,10.5798,10.5596,10.5646,70200.0
2005-09-01 15:00:00,20.87,20.93,20.87,20.89,27675.0,10.5646,10.595,10.5646,10.5748,27675.0
2005-09-01 15:05:00,20.89,20.9,20.89,20.89,9112.5,10.5748,10.5798,10.5748,10.5748,9112.5
2005-09-01 15:10:00,20.89,20.9,20.89,20.9,13162.5,10.5748,10.5798,10.5748,10.5798,13162.5
2005-09-01 15:15:00,20.91,20.94,20.89,20.89,33412.5,10.5849,10.6001,10.5748,10.5748,33412.5
2005-09-01 15:20:00,20.89,20.93,20.89,20.92,27000.0,10.5748,10.595,10.5748,10.5899,27000.0
2005-09-01 15:25:00,20.9,20.94,20.9,20.9,19575.0,10.5798,10.6001,10.5798,10.5798,19575.0
2005-09-01 15:30:00,20.9,20.91,20.89,20.89,26662.5,10.5798,10.5849,10.5748,10.5748,26662.5
2005-09-01 15:35:00,20.89,20.89,20.88,20.89,47925.0,10.5748,10.5748,10.5697,10.5748,47925.0
2005-09-01 15:40:00,20.88,20.89,20.87,20.88,43200.0,10.5697,10.5748,10.5646,10.5697,43200.0
2005-09-01 15:45:00,20.88,20.93,20.87,20.93,41850.0,10.5697,10.595,10.5646,10.595,41850.0
2005-09-01 15:50:00,20.92,20.92,20.89,20.89,33075.0,10.5899,10.5899,10.5748,10.5748,33075.0
2005-09-01 15:55:00,20.89,20.91,20.89,20.89,59737.5,10.5748,10.5849,10.5748,10.5748,59737.5
2005-09-02 09:30:00,20.89,20.97,20.89,20.89,62775.0,10.5748,10.6153,10.5748,10.5748,62775.0
2005-09-02 09:35:00,20.89,20.9,20.87,20.9,66825.0,10.5748,10.5798,10.5646,10.5798,66825.0
2005-09-02 09:40:00,20.9,20.96,20.87,20.92,94500.0,10.5798,10.6102,10.5646,10.5899,94500.0
2005-09-02 09:45:00,20.91,20.97,20.89,20.96,77287.5,10.5849,10.6153,10.5748,10.6102,77287.5
2005-09-02 09:50:00,20.97,20.99,20.85,20.87,101250.0,10.6153,10.6254,10.5545,10.5646,101250.0
2005-09-02 09:55:00,20.83,20.85,20.79,20.8,12150.0,10.5444,10.5545,10.5241,10.5292,12150.0
2005-09-02 10:00:00,20.8,20.9,20.78,20.86,30375.0,10.5292,10.5798,10.5191,10.5596,30375.0
2005-09-02 10:05:00,20.88,20.92,20.88,20.9,7425.0,10.5697,10.5899,10.5697,10.5798,7425.0
2005-09-02 10:10:00,20.87,20.91,20.87,20.88,2700.0,10.5646,10.5849,10.5646,10.5697,2700.0
2005-09-02 10:15:00,20.86,20.86,20.81,20.83,7425.0,10.5596,10.5596,10.5343,10.5444,7425.0
2005-09-02 10:20:00,20.83,20.91,20.83,20.89,12150.0,10.5444,10.5849,10.5444,10.5748,12150.0
2005-09-02 10:25:00,20.87,20.89,20.85,20.85,17887.5,10.5646,10.5748,10.5545,10.5545,17887.5
2005-09-02 10:30:00,20.85,20.85,20.77,20.77,38475.0,10.5545,10.5545,10.514,10.514,38475.0
2005-09-02 10:35:00,20.77,20.82,20.77,20.81,37800.0,10.514,10.5393,10.514,10.5343,37800.0
2005-09-02 10:40:00,20.8,20.85,20.77,20.83,47925.0,10.5292,10.5545,10.514,10.5444,47925.0
2005-09-02 10:45:00,20.83,20.83,20.8,20.81,4387.5,10.5444,10.5444,10.5292,10.5343,4387.5
2005-09-02 10:50:00,20.81,20.82,20.81,20.81,3037.5,10.5343,10.5393,10.5343,10.5343,3037.5
2005-09-02 10:55:00,20.8,20.8,20.77,20.78,5400.0,10.5292,10.5292,10.514,10.5191,5400.0
2005-09-02 11:00:00,20.79,20.81,20.78,20.8,7087.5,10.5241,10.5343,10.5191,10.5292,7087.5
2005-09-02 11:05:00,20.8,20.8,20.79,20.8,7087.5,10.5292,10.5292,10.5241,10.5292,7087.5
2005-09-02 11:10:00,20.8,20.82,20.8,20.81,16200.0,10.5292,10.5393,10.5292,10.5343,16200.0
2005-09-02 11:15:00,20.81,20.82,20.81,20.81,7087.5,10.5343,10.5393,10.5343,10.5343,7087.5
2005-09-02 11:20:00,20.82,20.84,20.81,20.83,10800.0,10.5393,10.5494,10.5343,10.5444,10800.0
2005-09-02 11:25:00,20.83,20.84,20.81,20.82,5737.5,10.5444,10.5494,10.5343,10.5393,5737.5
2005-09-02 11:30:00,20.81,20.81,20.8,20.81,7425.0,10.5343,10.5343,10.5292,10.5343,7425.0
2005-09-02 11:35:00,20.81,20.81,20.77,20.79,9112.5,10.5343,10.5343,10.514,10.5241,9112.5
2005-09-02 11:40:00,20.8,20.84,20.8,20.83,7087.5,10.5292,10.5494,10.5292,10.5444,7087.5
2005-09-02 11:45:00,20.82,20.83,20.8,20.8,5062.5,10.5393,10.5444,10.5292,10.5292,5062.5
2005-09-02 11:50:00,20.8,20.81,20.79,20.8,6412.5,10.5292,10.5343,10.5241,10.5292,6412.5
2005-09-02 11:55:00,20.79,20.79,20.77,20.79,7087.5,10.5241,10.5241,10.514,10.5241,7087.5
2005-09-02 12:00:00,20.78,20.82,20.78,20.8,10462.5,10.5191,10.5393,10.5191,10.5292,10462.5
2005-09-02 12:05:00,20.82,20.86,20.82,20.84,3712.5,10.5393,10.5596,10.5393,10.5494,3712.5
2005-09-02 12:10:00,20.85,20.85,20.81,20.81,3037.5,10.5545,10.5545,10.5343,10.5343,3037.5
2005-09-02 12:15:00,20.83,20.83,20.81,20.82,3375.0,10.5444,10.5444,10.5343,10.5393,3375.0
2005-09-02 12:20:00,20.83,20.87,20.81,20.87,5737.5,10.5444,10.5646,10.5343,10.5646,5737.5
2005-09-02 12:25:00,20.87,20.87,20.81,20.83,6075.0,10.5646,10.5646,10.5343,10.5444,6075.0
2005-09-02 12:30:00,20.84,20.88,20.83,20.88,5062.5,10.5494,10.5697,10.5444,10.5697,5062.5
2005-09-02 12:35:00,20.87,20.87,20.87,20.87,1350.0,10.5646,10.5646,10.5646,10.5646,1350.0
2005-09-02 12:40:00,20.87,20.87,20.85,20.86,7087.5,10.5646,10.5646,10.5545,10.5596,7087.5
2005-09-02 12:45:00,20.86,20.86,20.86,20.86,337.5,10.5596,10.5596,10.5596,10.5596,337.5
2005-09-02 12:50:00,20.87,20.87,20.86,20.87,3375.0,10.5646,10.5646,10.5596,10.5646,3375.0
2005-09-02 12:55:00,20.88,20.91,20.87,20.87,3712.5,10.5697,10.5849,10.5646,10.5646,3712.5
2005-09-02 13:00:00,20.87,20.91,20.86,20.89,9112.5,10.5646,10.5849,10.5596,10.5748,9112.5
2005-09-02 13:05:00,20.9,20.92,20.9,20.91,3037.5,10.5798,10.5899,10.5798,10.5849,3037.5
2005-09-02 13:10:00,20.9,20.9,20.86,20.86,5062.5,10.5798,10.5798,10.5596,10.5596,5062.5
2005-09-02 13:15:00,20.87,20.87,20.86,20.86,3037.5,10.5646,10.5646,10.5596,10.5596,3037.5
2005-09-02 13:20:00,20.84,20.85,20.84,20.84,8775.0,10.5494,10.5545,10.5494,10.5494,8775.0
2005-09-02 13:25:00,20.84,20.86,20.84,20.86,3712.5,10.5494,10.5596,10.5494,10.5596,3712.5
2005-09-02 13:30:00,20.86,20.86,20.85,20.86,5737.5,10.5596,10.5596,10.5545,10.5596,5737.5
2005-09-02 13:35:00,20.86,20.87,20.85,20.87,2025.0,10.5596,10.5646,10.5545,10.5646,2025.0
2005-09-02 13:40:00,20.86,20.87,20.86,20.87,6412.5,10.5596,10.5646,10.5596,10.5646,6412.5
2005-09-02 13:45:00,20.87,20.92,20.87,20.9,15525.0,10.5646,10.5899,10.5646,10.5798,15525.0
2005-09-02 13:50:00,20.9,20.92,20.9,20.92,5737.5,10.5798,10.5899,10.5798,10.5899,5737.5
2005-09-02 13:55:00,20.93,20.95,20.92,20.92,9450.0,10.595,10.6051,10.5899,10.5899,9450.0
2005-09-02 14:00:00,20.92,20.93,20.92,20.93,3037.5,10.5899,10.595,10.5899,10.595,3037.5
2005-09-02 14:05:00,20.91,20.91,20.88,20.88,4387.5,10.5849,10.5849,10.5697,10.5697,4387.5
2005-09-02 14:10:00,20.88,20.88,20.88,20.88,1687.5,10.5697,10.5697,10.5697,10.5697,1687.5
2005-09-02 14:15:00,20.88,20.91,20.88,20.91,8437.5,10.5697,10.5849,10.5697,10.5849,8437.5
2005-09-02 14:20:00,20.9,20.9,20.88,20.88,1687.5,10.5798,10.5798,10.5697,10.5697,1687.5
2005-09-02 14:25:00,20.88,20.88,20.87,20.87,2362.5,10.5697,10.5697,10.5646,10.5646,2362.5
2005-09-02 14:30:00,20.88,20.89,20.86,20.87,17212.5,10.5697,10.5748,10.5596,10.5646,17212.5
2005-09-02 14:35:00,20.87,20.88,20.85,20.86,16875.0,10.5646,10.5697,10.5545,10.5596,16875.0
2005-09-02 14:40:00,20.87,20.89,20.87,20.89,3375.0,10.5646,10.5748,10.5646,10.5748,3375.0
2005-09-02 14:45:00,20.89,20.89,20.88,20.88,5400.0,10.5748,10.5748,10.5697,10.5697,5400.0
2005-09-02 14:50:00,20.88,20.88,20.87,20.87,9112.5,10.5697,10.5697,10.5646,10.5646,9112.5
2005-09-02 14:55:00,20.87,20.87,20.87,20.87,9112.5,10.5646,10.5646,10.5646,10.5646,9112.5
2005-09-02 15:00:00,20.87,20.87,20.85,20.86,9450.0,10.5646,10.5646,10.5545,10.5596,9450.0
2005-09-02 15:05:00,20.86,20.89,20.85,20.87,15187.5,10.5596,10.5748,10.5545,10.5646,15187.5
2005-09-02 15:10:00,20.87,20.87,20.85,20.85,8437.5,10.5646,10.5646,10.5545,10.5545,8437.5
2005-09-02 15:15:00,20.85,20.85,20.81,20.82,10462.5,10.5545,10.5545,10.5343,10.5393,10462.5
2005-09-02 15:20:00,20.82,20.82,20.81,20.81,8775.0,10.5393,10.5393,10.5343,10.5343,8775.0
2005-09-02 15:25:00,20.82,20.82,20.8,20.8,5400.0,10.5393,10.5393,10.5292,10.5292,5400.0
2005-09-02 15:30:00,20.8,20.82,20.8,20.81,13837.5,10.5292,10.5393,10.5292,10.5343,13837.5
2005-09-02 15:35:00,20.81,20.81,20.8,20.8,5062.5,10.5343,10.5343,10.5292,10.5292,5062.5
2005-09-02 15:40:00,20.8,20.81,20.79,20.79,13500.0,10.5292,10.5343,10.5241,10.5241,13500.0
2005-09-02 15:45:00,20.79,20.8,20.77,20.8,19912.5,10.5241,10.5292,10.514,10.5292,19912.5
2005-09-02 15:50:00,20.8,20.81,20.79,20.8,17212.5,10.5292,10.5343,10.5241,10.5292,17212.5
2005-09-02 15:55:00,20.8,20.8,20.77,20.8,41175.0,10.5292,10.5292,10.514,10.5292,41175.0
2005-09-06 09:30:00,20.99,20.99,20.83,20.87,45225.0,10.6254,10.6254,10.5444,10.5646,45225.0
2005-09-06 09:35:00,20.89,20.97,20.87,20.95,32062.5,10.5748,10.6153,10.5646,10.6051,32062.5
2005-09-06 09:40:00,20.93,20.94,20.92,20.92,11812.5,10.595,10.6001,10.5899,10.5899,11812.5
2005-09-06 09:45:00,20.93,20.96,20.92,20.92,28350.0,10.595,10.6102,10.5899,10.5899,28350.0
2005-09-06 09:50:00,20.92,20.93,20.87,20.89,24300.0,10.5899,10.595,10.5646,10.5748,24300.0
2005-09-06 09:55:00,20.9,20.93,20.88,20.92,10125.0,10.5798,10.595,10.5697,10.5899,10125.0
2005-09-06 10:00:00,20.93,21.02,20.91,21.02,46237.5,10.595,10.6406,10.5849,10.6406,46237.5
2005-09-06 10:05:00,21.02,21.07,21.0,21.04,40162.5,10.6406,10.6659,10.6304,10.6507,40162.5
2005-09-06 10:10:00,21.05,21.06,21.03,21.04,16200.0,10.6557,10.6608,10.6456,10.6507,16200.0
2005-09-06 10:15:00,21.04,21.05,21.01,21.05,11475.0,10.6507,10.6557,10.6355,10.6557,11475.0
2005-09-06 10:20:00,21.03,21.1,21.03,21.1,14512.5,10.6456,10.6811,10.6456,10.6811,14512.5
2005-09-06 10:25:00,21.08,21.16,21.07,21.12,51300.0,10.6709,10.7114,10.6659,10.6912,51300.0
2005-09-06 10:30:00,21.12,21.12,21.02,21.06,67837.5,10.6912,10.6912,10.6406,10.6608,67837.5
2005-09-06 10:35:00,21.07,21.07,21.03,21.04,21262.5,10.6659,10.6659,10.6456,10.6507,21262.5
2005-09-06 10:40:00,21.04,21.07,21.02,21.03,72225.0,10.6507,10.6659,10.6406,10.6456,72225.0
2005-09-06 10:45:00,21.05,21.06,21.02,21.04,60750.0,10.6557,10.6608,10.6406,10.6507,60750.0
2005-09-06 10:50:00,21.03,21.05,21.03,21.05,8775.0,10.6456,10.6557,10.6456,10.6557,8775.0
2005-09-06 10:55:00,21.03,21.05,21.03,21.04,6412.5,10.6456,10.6557,10.6456,10.6507,6412.5
2005-09-06 11:00:00,21.04,21.04,21.01,21.03,4725.0,10.6507,10.6507,10.6355,10.6456,4725.0
2005-09-06 11:05:00,21.03,21.05,21.03,21.04,11475.0,10.6456,10.6557,10.6456,10.6507,11475.0
2005-09-06 11:10:00,21.05,21.07,21.04,21.05,16537.5,10.6557,10.6659,10.6507,10.6557,16537.5
2005-09-06 11:15:00,21.05,21.07,21.04,21.04,17887.5,10.6557,10.6659,10.6507,10.6507,17887.5
2005-09-06 11:20:00,21.04,21.04,21.02,21.03,6750.0,10.6507,10.6507,10.6406,10.6456,6750.0
2005-09-06 11:25:00,21.02,21.05,21.02,21.04,10800.0,10.6406,10.6557,10.6406,10.6507,10800.0
2005-09-06 11:30:00,21.04,21.04,21.02,21.04,10125.0,10.6507,10.6507,10.6406,10.6507,10125.0
2005-09-06 11:35:00,21.04,21.05,21.01,21.01,6075.0,10.6507,10.6557,10.6355,10.6355,6075.0
2005-09-06 11:40:00,21.01,21.01,20.99,20.99,4725.0,10.6355,10.6355,10.6254,10.6254,4725.0
2005-09-06 11:45:00,20.99,21.03,20.99,21.02,24637.5,10.6254,10.6456,10.6254,10.6406,24637.5
2005-09-06 11:50:00,21.03,21.05,21.03,21.05,22950.0,10.6456,10.6557,10.6456,10.6557,22950.0
2005-09-06 11:55:00,21.06,21.06,21.05,21.05,5062.5,10.6608,10.6608,10.6557,10.6557,5062.5
2005-09-06 12:00:00,21.05,21.08,21.05,21.08,8775.0,10.6557,10.6709,10.6557,10.6709,8775.0
2005-09-06 12:05:00,21.08,21.09,21.07,21.08,24300.0,10.6709,10.676,10.6659,10.6709,24300.0
2005-09-06 12:10:00,21.07,21.07,21.06,21.07,4387.5,10.6659,10.6659,10.6608,10.6659,4387.5
2005-09-06 12:15:00,21.07,21.11,21.06,21.11,14512.5,10.6659,10.6861,10.6608,10.6861,14512.5
2005-09-06 12:20:00,21.1,21.11,21.1,21.11,5400.0,10.6811,10.6861,10.6811,10.6861,5400.0
2005-09-06 12:25:00,21.11,21.12,21.08,21.08,12825.0,10.6861,10.6912,10.6709,10.6709,12825.0
2005-09-06 12:30:00,21.08,21.08,21.05,21.05,4387.5,10.6709,10.6709,10.6557,10.6557,4387.5
2005-09-06 12:35:00,21.05,21.05,21.02,21.02,25312.5,10.6557,10.6557,10.6406,10.6406,25312.5
2005-09-06 12:40:00,21.01,21.03,21.01,21.03,3037.5,10.6355,10.6456,10.6355,10.6456,3037.5
2005-09-06 12:45:00,21.03,21.05,21.03,21.05,5062.5,10.6456,10.6557,10.6456,10.6557,5062.5
2005-09-06 12:50:00,21.05,21.07,21.04,21.07,11137.5,10.6557,10.6659,10.6507,10.6659,11137.5
2005-09-06 12:55:00,21.07,21.08,21.04,21.06,16200.0,10.6659,10.6709,10.6507,10.6608,16200.0
2005-09-06 13:00:00,21.06,21.09,21.03,21.06,16537.5,10.6608,10.676,10.6456,10.6608,16537.5
2005-09-06 13:05:00,21.04,21.06,21.03,21.03,6750.0,10.6507,10.6608,10.6456,10.6456,6750.0
2005-09-06 13:10:00,21.03,21.03,21.01,21.01,5062.5,10.6456,10.6456,10.6355,10.6355,5062.5
2005-09-06 13:15:00,21.01,21.02,21.0,21.02,6412.5,10.6355,10.6406,10.6304,10.6406,6412.5
2005-09-06 13:20:00,21.03,21.03,21.0,21.0,11812.5,10.6456,10.6456,10.6304,10.6304,11812.5
2005-09-06 13:25:00,21.01,21.02,21.0,21.0,6075.0,10.6355,10.6406,10.6304,10.6304,6075.0
2005-09-06 13:30:00,21.01,21.02,21.0,21.0,5400.0,10.6355,10.6406,10.6304,10.6304,5400.0
2005-09-06 13:35:00,21.01,21.02,21.0,21.02,6412.5,10.6355,10.6406,10.6304,10.6406,6412.5
2005-09-06 13:40:00,21.02,21.02,20.98,20.99,12487.5,10.6406,10.6406,10.6203,10.6254,12487.5
2005-09-06 13:45:00,20.98,20.99,20.97,20.99,11475.0,10.6203,10.6254,10.6153,10.6254,11475.0
2005-09-06 13:50:00,20.97,21.04,20.97,21.03,23287.5,10.6153,10.6507,10.6153,10.6456,23287.5
2005-09-06 13:55:00,21.04,21.06,21.04,21.04,17887.5,10.6507,10.6608,10.6507,10.6507,17887.5
2005-09-06 14:00:00,21.05,21.06,21.05,21.06,6750.0,10.6557,10.6608,10.6557,10.6608,6750.0
2005-09-06 14:05:00,21.07,21.07,21.05,21.06,5062.5,10.6659,10.6659,10.6557,10.6608,5062.5
2005-09-06 14:10:00,21.05,21.05,21.03,21.03,6075.0,10.6557,10.6557,10.6456,10.6456,6075.0
2005-09-06 14:15:00,21.02,21.07,21.02,21.03,7762.5,10.6406,10.6659,10.6406,10.6456,7762.5
2005-09-06 14:20:00,21.02,21.02,21.0,21.0,20587.5,10.6406,10.6406,10.6304,10.6304,20587.5
2005-09-06 14:25:00,21.01,21.02,20.99,21.02,17550.0,10.6355,10.6406,10.6254,10.6406,17550.0
2005-09-06 14:30:00,21.02,21.03,21.02,21.03,6412.5,10.6406,10.6456,10.6406,10.6456,6412.5
2005-09-06 14:35:00,21.03,21.03,21.02,21.02,7425.0,10.6456,10.6456,10.6406,10.6406,7425.0
2005-09-06 14:40:00,21.01,21.01,21.01,21.01,3375.0,10.6355,10.6355,10.6355,10.6355,3375.0
2005-09-06 14:45:00,21.01,21.03,21.01,21.02,18900.0,10.6355,10.6456,10.6355,10.6406,18900.0
2005-09-06 14:50:00,21.02,21.05,21.02,21.05,12825.0,10.6406,10.6557,10.6406,10.6557,12825.0
2005-09-06 14:55:00,21.04,21.05,21.04,21.04,16875.0,10.6507,10.6557,10.6507,10.6507,16875.0
2005-09-06 15:00:00,21.04,21.06,21.01,21.01,15862.5,10.6507,10.6608,10.6355,10.6355,15862.5
2005-09-06 15:05:00,21.01,21.04,21.01,21.03,32400.0,10.6355,10.6507,10.6355,10.6456,32400.0
2005-09-06 15:10:00,21.03,21.07,21.03,21.07,70200.0,10.6456,10.6659,10.6456,10.6659,70200.0
2005-09-06 15:15:00,21.07,21.1,21.05,21.09,25650.0,10.6659,10.6811,10.6557,10.676,25650.0
2005-09-06 15:20:00,21.09,21.11,21.09,21.09,7425.0,10.676,10.6861,10.676,10.676,7425.0
2005-09-06 15:25:00,21.08,21.08,21.05,21.08,13837.5,10.6709,10.6709,10.6557,10.6709,13837.5
2005-09-06 15:30:00,21.08,21.1,21.08,21.09,18900.0,10.6709,10.6811,10.6709,10.676,18900.0
2005-09-06 15:35:00,21.09,21.1,21.08,21.09,13837.5,10.676,10.6811,10.6709,10.676,13837.5
2005-09-06 15:40:00,21.1,21.11,21.1,21.11,31050.0,10.6811,10.6861,10.6811,10.6861,31050.0
2005-09-06 15:45:00,21.11,21.13,21.11,21.12,25987.5,10.6861,10.6962,10.6861,10.6912,25987.5
2005-09-06 15:50:00,21.12,21.13,21.11,21.11,28012.5,10.6912,10.6962,10.6861,10.6861,28012.5
2005-09-06 15:55:00,21.11,21.16,21.11,21.16,110700.0,10.6861,10.7114,10.6861,10.7114,110700.0
2005-09-07 09:30:00,21.16,21.17,21.03,21.07,70537.5,10.7114,10.7165,10.6456,10.6659,70537.5
2005-09-07 09:35:00,21.03,21.05,21.02,21.04,9112.5,10.6456,10.6557,10.6406,10.6507,9112.5
2005-09-07 09:40:00,21.04,21.04,20.95,20.99,53325.0,10.6507,10.6507,10.6051,10.6254,53325.0
2005-09-07 09:45:00,20.99,21.02,20.97,20.98,29025.0,10.6254,10.6406,10.6153,10.6203,29025.0
2005-09-07 09:50:00,20.98,20.99,20.94,20.98,29700.0,10.6203,10.6254,10.6001,10.6203,29700.0
2005-09-07 09:55:00,20.99,21.07,20.97,21.05,18900.0,10.6254,10.6659,10.6153,10.6557,18900.0
2005-09-07 10:00:00,21.07,21.07,21.02,21.05,29700.0,10.6659,10.6659,10.6406,10.6557,29700.0
2005-09-07 10:05:00,21.05,21.1,21.05,21.06,30037.5,10.6557,10.6811,10.6557,10.6608,30037.5
2005-09-07 10:10:00,21.05,21.09,21.05,21.06,10125.0,10.6557,10.676,10.6557,10.6608,10125.0
2005-09-07 10:15:00,21.06,21.1,21.05,21.09,4725.0,10.6608,10.6811,10.6557,10.676,4725.0
2005-09-07 10:20:00,21.09,21.13,21.09,21.12,8437.5,10.676,10.6962,10.676,10.6912,8437.5
2005-09-07 10:25:00,21.11,21.11,21.07,21.07,12825.0,10.6861,10.6861,10.6659,10.6659,12825.0
2005-09-07 10:30:00,21.07,21.12,21.07,21.1,30712.5,10.6659,10.6912,10.6659,10.6811,30712.5
2005-09-07 10:35:00,21.1,21.1,21.08,21.08,3712.5,10.6811,10.6811,10.6709,10.6709,3712.5
2005-09-07 10:40:00,21.08,21.14,21.08,21.14,17887.5,10.6709,10.7013,10.6709,10.7013,17887.5
2005-09-07 10:45:00,21.14,21.14,21.12,21.13,6075.0,10.7013,10.7013,10.6912,10.6962,6075.0
2005-09-07 10:50:00,21.14,21.17,21.14,21.16,10462.5,10.7013,10.7165,10.7013,10.7114,10462.5
2005-09-07 10:55:00,21.17,21.21,21.17,21.21,34087.5,10.7165,10.7367,10.7165,10.7367,34087.5
2005-09-07 11:00:00,21.2,21.25,21.17,21.22,31050.0,10.7317,10.757,10.7165,10.7418,31050.0
2005-09-07 11:05:00,21.22,21.25,21.19,21.25,51637.5,10.7418,10.757,10.7266,10.757,51637.5
2005-09-07 11:10:00,21.24,21.24,21.21,21.22,9112.5,10.7519,10.7519,10.7367,10.7418,9112.5
2005-09-07 11:15:00,21.22,21.22,21.17,21.18,18225.0,10.7418,10.7418,10.7165,10.7216,18225.0
2005-09-07 11:20:00,21.18,21.21,21.18,21.2,9787.5,10.7216,10.7367,10.7216,10.7317,9787.5
2005-09-07 11:25:00,21.19,21.21,21.19,21.2,4725.0,10.7266,10.7367,10.7266,10.7317,4725.0
2005-09-07 11:30:00,21.19,21.21,21.17,21.17,16875.0,10.7266,10.7367,10.7165,10.7165,16875.0
2005-09-07 11:35:00,21.17,21.18,21.15,21.15,13500.0,10.7165,10.7216,10.7064,10.7064,13500.0
2005-09-07 11:40:00,21.15,21.15,21.14,21.14,2362.5,10.7064,10.7064,10.7013,10.7013,2362.5
2005-09-07 11:45:00,21.13,21.13,21.13,21.13,2025.0,10.6962,10.6962,10.6962,10.6962,2025.0
2005-09-07 11:50:00,21.13,21.13,21.12,21.12,4725.0,10.6962,10.6962,10.6912,10.6912,4725.0
2005-09-07 11:55:00,21.13,21.13,21.12,21.12,2025.0,10.6962,10.6962,10.6912,10.6912,2025.0
2005-09-07 12:00:00,21.12,21.13,21.11,21.11,9112.5,10.6912,10.6962,10.6861,10.6861,9112.5
2005-09-07 12:05:00,21.11,21.11,21.1,21.1,2362.5,10.6861,10.6861,10.6811,10.6811,2362.5
2005-09-07 12:10:00,21.11,21.11,21.09,21.1,10462.5,10.6861,10.6861,10.676,10.6811,10462.5
2005-09-07 12:15:00,21.1,21.1,21.1,21.1,1012.5,10.6811,10.6811,10.6811,10.6811,1012.5
2005-09-07 12:20:00,21.12,21.12,21.11,21.11,3037.5,10.6912,10.6912,10.6861,10.6861,3037.5
2005-09-07 12:25:00,21.11,21.12,21.11,21.12,5400.0,10.6861,10.6912,10.6861,10.6912,5400.0
2005-09-07 12:30:00,21.11,21.12,21.11,21.12,5400.0,10.6861,10.6912,10.6861,10.6912,5400.0
2005-09-07 12:35:00,21.11,21.11,21.09,21.09,20925.0,10.6861,10.6861,10.676,10.676,20925.0
2005-09-07 12:40:00,21.09,21.09,21.07,21.07,11812.5,10.676,10.676,10.6659,10.6659,11812.5
2005-09-07 12:45:00,21.07,21.07,21.05,21.05,39150.0,10.6659,10.6659,10.6557,10.6557,39150.0
2005-09-07 12:50:00,21.05,21.05,21.04,21.04,6075.0,10.6557,10.6557,10.6507,10.6507,6075.0
2005-09-07 12:55:00,21.04,21.06,21.04,21.06,15862.5,10.6507,10.6608,10.6507,10.6608,15862.5
2005-09-07 13:00:00,21.07,21.11,21.03,21.11,27000.0,10.6659,10.6861,10.6456,10.6861,27000.0
2005-09-07 13:05:00,21.1,21.11,21.09,21.09,5737.5,10.6811,10.6861,10.676,10.676,5737.5
2005-09-07 13:10:00,21.09,21.13,21.08,21.13,4050.0,10.676,10.6962,10.6709,10.6962,4050.0
2005-09-07 13:15:00,21.12,21.14,21.11,21.12,11475.0,10.6912,10.7013,10.6861,10.6912,11475.0
2005-09-07 13:20:00,21.13,21.13,21.1,21.11,16537.5,10.6962,10.6962,10.6811,10.6861,16537.5
2005-09-07 13:25:00,21.11,21.11,21.08,21.08,15187.5,10.6861,10.6861,10.6709,10.6709,15187.5
2005-09-07 13:30:00,21.09,21.1,21.08,21.09,19575.0,10.676,10.6811,10.6709,10.676,19575.0
2005-09-07 13:35:00,21.1,21.12,21.09,21.12,15187.5,10.6811,10.6912,10.676,10.6912,15187.5
2005-09-07 13:40:00,21.14,21.14,21.14,21.14,337.5,10.7013,10.7013,10.7013,10.7013,337.5
2005-09-07 13:45:00,21.14,21.18,21.14,21.16,19912.5,10.7013,10.7216,10.7013,10.7114,19912.5
2005-09-07 13:50:00,21.15,21.16,21.14,21.14,2362.5,10.7064,10.7114,10.7013,10.7013,2362.5
2005-09-07 13:55:00,21.16,21.2,21.16,21.2,10800.0,10.7114,10.7317,10.7114,10.7317,10800.0
2005-09-07 14:00:00,21.2,21.21,21.18,21.18,18562.5,10.7317,10.7367,10.7216,10.7216,18562.5
2005-09-07 14:05:00,21.19,21.24,21.19,21.22,11475.0,10.7266,10.7519,10.7266,10.7418,11475.0
2005-09-07 14:10:00,21.21,21.22,21.19,21.2,6412.5,10.7367,10.7418,10.7266,10.7317,6412.5
2005-09-07 14:15:00,21.19,21.19,21.14,21.16,17212.5,10.7266,10.7266,10.7013,10.7114,17212.5
2005-09-07 14:20:00,21.16,21.16,21.14,21.14,7425.0,10.7114,10.7114,10.7013,10.7013,7425.0
2005-09-07 14:25:00,21.14,21.15,21.13,21.13,19237.5,10.7013,10.7064,10.6962,10.6962,19237.5
2005-09-07 14:30:00,21.14,21.16,21.11,21.11,13162.5,10.7013,10.7114,10.6861,10.6861,13162.5
2005-09-07 14:35:00,21.11,21.14,21.11,21.14,11137.5,10.6861,10.7013,10.6861,10.7013,11137.5
2005-09-07 14:40:00,21.14,21.18,21.14,21.15,14850.0,10.7013,10.7216,10.7013,10.7064,14850.0
2005-09-07 14:45:00,21.15,21.17,21.13,21.14,36787.5,10.7064,10.7165,10.6962,10.7013,36787.5
2005-09-07 14:50:00,21.15,21.19,21.14,21.18,17550.0,10.7064,10.7266,10.7013,10.7216,17550.0
2005-09-07 14:55:00,21.19,21.2,21.18,21.2,9112.5,10.7266,10.7317,10.7216,10.7317,9112.5
2005-09-07 15:00:00,21.19,21.19,21.18,21.18,6750.0,10.7266,10.7266,10.7216,10.7216,6750.0
2005-09-07 15:05:00,21.18,21.22,21.18,21.21,13162.5,10.7216,10.7418,10.7216,10.7367,13162.5
2005-09-07 15:10:00,21.22,21.25,21.22,21.25,20587.5,10.7418,10.757,10.7418,10.757,20587.5
2005-09-07 15:15:00,21.24,21.26,21.22,21.24,24637.5,10.7519,10.7621,10.7418,10.7519,24637.5
2005-09-07 15:20:00,21.23,21.24,21.22,21.24,22612.5,10.7469,10.7519,10.7418,10.7519,22612.5
2005-09-07 15:25:00,21.24,21.25,21.23,21.25,9450.0,10.7519,10.757,10.7469,10.757,9450.0
2005-09-07 15:30:00,21.25,21.25,21.21,21.21,22275.0,10.757,10.757,10.7367,10.7367,22275.0
2005-09-07 15:35:00,21.21,21.22,21.2,21.2,11137.5,10.7367,10.7418,10.7317,10.7317,11137.5
2005-09-07 15:40:00,21.21,21.21,21.2,21.2,16200.0,10.7367,10.7367,10.7317,10.7317,16200.0
2005-09-07 15:45:00,21.2,21.2,21.19,21.19,21262.5,10.7317,10.7317,10.7266,10.7266,21262.5
2005-09-07 15:50:00,21.19,21.2,21.19,21.2,31725.0,10.7266,10.7317,10.7266,10.7317,31725.0
2005-09-07 15:55:00,21.2,21.24,21.2,21.24,81000.0,10.7317,10.7519,10.7317,10.7519,81000.0
2005-09-08 09:30:00,21.26,21.26,21.06,21.12,44212.5,10.7621,10.7621,10.6608,10.6912,44212.5
2005-09-08 09:35:00,21.1,21.14,21.06,21.06,9112.5,10.6811,10.7013,10.6608,10.6608,9112.5
2005-09-08 09:40:00,21.06,21.12,21.06,21.11,12825.0,10.6608,10.6912,10.6608,10.6861,12825.0
2005-09-08 09:45:00,21.08,21.11,21.08,21.11,5737.5,10.6709,10.6861,10.6709,10.6861,5737.5
2005-09-08 09:50:00,21.11,21.11,21.04,21.07,31050.0,10.6861,10.6861,10.6507,10.6659,31050.0
2005-09-08 09:55:00,21.08,21.11,21.06,21.11,14512.5,10.6709,10.6861,10.6608,10.6861,14512.5
2005-09-08 10:00:00,21.09,21.12,21.09,21.12,17212.5,10.676,10.6912,10.676,10.6912,17212.5
2005-09-08 10:05:00,21.12,21.13,21.09,21.13,19575.0,10.6912,10.6962,10.676,10.6962,19575.0
2005-09-08 10:10:00,21.15,21.15,21.11,21.12,30375.0,10.7064,10.7064,10.6861,10.6912,30375.0
2005-09-08 10:15:00,21.14,21.16,21.13,21.14,16200.0,10.7013,10.7114,10.6962,10.7013,16200.0
2005-09-08 10:20:00,21.13,21.14,21.11,21.11,11475.0,10.6962,10.7013,10.6861,10.6861,11475.0
2005-09-08 10:25:00,21.12,21.13,21.11,21.11,7762.5,10.6912,10.6962,10.6861,10.6861,7762.5
2005-09-08 10:30:00,21.11,21.16,21.11,21.11,43537.5,10.6861,10.7114,10.6861,10.6861,43537.5
2005-09-08 10:35:00,21.13,21.16,21.13,21.15,29700.0,10.6962,10.7114,10.6962,10.7064,29700.0
2005-09-08 10:40:00,21.13,21.16,21.13,21.15,18562.5,10.6962,10.7114,10.6962,10.7064,18562.5
2005-09-08 10:45:00,21.13,21.14,21.13,21.13,17887.5,10.6962,10.7013,10.6962,10.6962,17887.5
2005-09-08 10:50:00,21.13,21.13,21.07,21.08,10125.0,10.6962,10.6962,10.6659,10.6709,10125.0
2005-09-08 10:55:00,21.08,21.08,21.04,21.05,20925.0,10.6709,10.6709,10.6507,10.6557,20925.0
2005-09-08 11:00:00,21.05,21.06,21.04,21.04,10462.5,10.6557,10.6608,10.6507,10.6507,10462.5
2005-09-08 11:05:00,21.05,21.09,21.05,21.08,10462.5,10.6557,10.676,10.6557,10.6709,10462.5
2005-09-08 11:10:00,21.08,21.11,21.0,21.0,59400.0,10.6709,10.6861,10.6304,10.6304,59400.0
2005-09-08 11:15:00,21.02,21.04,21.01,21.02,12150.0,10.6406,10.6507,10.6355,10.6406,12150.0
2005-09-08 11:20:00,21.0,21.02,20.98,21.0,20925.0,10.6304,10.6406,10.6203,10.6304,20925.0
2005-09-08 11:25:00,21.0,21.04,21.0,21.04,5400.0,10.6304,10.6507,10.6304,10.6507,5400.0
2005-09-08 11:30:00,21.04,21.1,21.03,21.08,19912.5,10.6507,10.6811,10.6456,10.6709,19912.5
2005-09-08 11:35:00,21.06,21.07,21.05,21.06,3037.5,10.6608,10.6659,10.6557,10.6608,3037.5
2005-09-08 11:40:00,21.06,21.06,21.06,21.06,2362.5,10.6608,10.6608,10.6608,10.6608,2362.5
2005-09-08 11:45:00,21.07,21.11,21.07,21.11,8775.0,10.6659,10.6861,10.6659,10.6861,8775.0
2005-09-08 11:50:00,21.1,21.1,21.05,21.05,9787.5,10.6811,10.6811,10.6557,10.6557,9787.5
2005-09-08 11:55:00,21.05,21.05,21.03,21.03,8775.0,10.6557,10.6557,10.6456,10.6456,8775.0
2005-09-08 12:00:00,21.03,21.03,21.0,21.01,14512.5,10.6456,10.6456,10.6304,10.6355,14512.5
2005-09-08 12:05:00,21.0,21.03,21.0,21.03,15525.0,10.6304,10.6456,10.6304,10.6456,15525.0
2005-09-08 12:10:00,21.0,21.0,20.99,20.99,3712.5,10.6304,10.6304,10.6254,10.6254,3712.5
2005-09-08 12:15:00,21.0,21.0,20.98,20.99,12150.0,10.6304,10.6304,10.6203,10.6254,12150.0
2005-09-08 12:20:00,20.98,21.0,20.98,20.99,7762.5,10.6203,10.6304,10.6203,10.6254,7762.5
2005-09-08 12:25:00,20.99,21.02,20.99,21.02,5062.5,10.6254,10.6406,10.6254,10.6406,5062.5
2005-09-08 12:30:00,21.02,21.02,20.99,21.0,9112.5,10.6406,10.6406,10.6254,10.6304,9112.5
2005-09-08 12:35:00,21.0,21.0,20.98,20.99,19912.5,10.6304,10.6304,10.6203,10.6254,19912.5
2005-09-08 12:40:00,20.98,20.98,20.97,20.97,8100.0,10.6203,10.6203,10.6153,10.6153,8100.0
2005-09-08 12:45:00,20.97,20.97,20.97,20.97,8100.0,10.6153,10.6153,10.6153,10.6153,8100.0
2005-09-08 12:50:00,20.97,20.98,20.97,20.98,5737.5,10.6153,10.6203,10.6153,10.6203,5737.5
2005-09-08 12:55:00,20.98,20.99,20.97,20.98,10462.5,10.6203,10.6254,10.6153,10.6203,10462.5
2005-09-08 13:00:00,20.99,21.02,20.98,21.02,21262.5,10.6254,10.6406,10.6203,10.6406,21262.5
2005-09-08 13:05:00,21.0,21.03,21.0,21.03,14850.0,10.6304,10.6456,10.6304,10.6456,14850.0
2005-09-08 13:10:00,21.03,21.05,21.01,21.02,49612.5,10.6456,10.6557,10.6355,10.6406,49612.5
2005-09-08 13:15:00,21.03,21.04,21.03,21.04,2362.5,10.6456,10.6507,10.6456,10.6507,2362.5
2005-09-08 13:20:00,21.02,21.03,21.01,21.01,2700.0,10.6406,10.6456,10.6355,10.6355,2700.0
2005-09-08 13:25:00,21.0,21.04,21.0,21.01,3712.5,10.6304,10.6507,10.6304,10.6355,3712.5
2005-09-08 13:30:00,21.02,21.04,21.01,21.04,8100.0,10.6406,10.6507,10.6355,10.6507,8100.0
2005-09-08 13:35:00,21.03,21.03,21.01,21.01,6412.5,10.6456,10.6456,10.6355,10.6355,6412.5
2005-09-08 13:40:00,21.01,21.01,21.0,21.0,9787.5,10.6355,10.6355,10.6304,10.6304,9787.5
2005-09-08 13:45:00,21.0,21.0,20.98,20.98,7087.5,10.6304,10.6304,10.6203,10.6203,7087.5
2005-09-08 13:50:00,20.98,20.99,20.97,20.97,8775.0,10.6203,10.6254,10.6153,10.6153,8775.0
2005-09-08 13:55:00,20.97,21.01,20.97,21.01,7762.5,10.6153,10.6355,10.6153,10.6355,7762.5
2005-09-08 14:00:00,20.99,21.03,20.99,21.02,8100.0,10.6254,10.6456,10.6254,10.6406,8100.0
2005-09-08 14:05:00,21.02,21.03,21.0,21.0,6750.0,10.6406,10.6456,10.6304,10.6304,6750.0
2005-09-08 14:10:00,21.0,21.0,20.99,20.99,2362.5,10.6304,10.6304,10.6254,10.6254,2362.5
2005-09-08 14:15:00,20.99,20.99,20.95,20.99,41850.0,10.6254,10.6254,10.6051,10.6254,41850.0
2005-09-08 14:20:00,21.0,21.02,20.95,20.97,15187.5,10.6304,10.6406,10.6051,10.6153,15187.5
2005-09-08 14:25:00,20.95,20.96,20.93,20.95,8100.0,10.6051,10.6102,10.595,10.6051,8100.0
2005-09-08 14:30:00,20.93,20.97,20.93,20.97,8437.5,10.595,10.6153,10.595,10.6153,8437.5
2005-09-08 14:35:00,20.97,20.97,20.96,20.97,11812.5,10.6153,10.6153,10.6102,10.6153,11812.5
2005-09-08 14:40:00,20.97,21.0,20.96,21.0,9787.5,10.6153,10.6304,10.6102,10.6304,9787.5
2005-09-08 14:45:00,21.0,21.03,21.0,21.01,14175.0,10.6304,10.6456,10.6304,10.6355,14175.0
2005-09-08 14:50:00,21.01,21.03,20.99,20.99,15187.5,10.6355,10.6456,10.6254,10.6254,15187.5
2005-09-08 14:55:00,20.99,20.99,20.95,20.96,18900.0,10.6254,10.6254,10.6051,10.6102,18900.0
2005-09-08 15:00:00,20.96,20.96,20.93,20.94,21262.5,10.6102,10.6102,10.595,10.6001,21262.5
2005-09-08 15:05:00,20.94,20.94,20.92,20.93,26325.0,10.6001,10.6001,10.5899,10.595,26325.0
2005-09-08 15:10:00,20.94,20.94,20.9,20.92,22612.5,10.6001,10.6001,10.5798,10.5899,22612.5
2005-09-08 15:15:00,20.9,20.93,20.89,20.89,20587.5,10.5798,10.595,10.5748,10.5748,20587.5
2005-09-08 15:20:00,20.89,20.92,20.89,20.91,17212.5,10.5748,10.5899,10.5748,10.5849,17212.5
2005-09-08 15:25:00,20.9,20.91,20.89,20.91,16200.0,10.5798,10.5849,10.5748,10.5849,16200.0
2005-09-08 15:30:00,20.89,20.95,20.89,20.93,22950.0,10.5748,10.6051,10.5748,10.595,22950.0
2005-09-08 15:35:00,20.93,20.93,20.9,20.91,10125.0,10.595,10.595,10.5798,10.5849,10125.0
2005-09-08 15:40:00,20.91,20.94,20.91,20.94,23287.5,10.5849,10.6001,10.5849,10.6001,23287.5
2005-09-08 15:45:00,20.95,20.95,20.93,20.95,32400.0,10.6051,10.6051,10.595,10.6051,32400.0
2005-09-08 15:50:00,20.95,20.96,20.94,20.94,26662.5,10.6051,10.6102,10.6001,10.6001,26662.5
2005-09-08 15:55:00,20.95,20.95,20.93,20.95,50962.5,10.6051,10.6051,10.595,10.6051,50962.5
2005-09-09 09:30:00,20.88,20.99,20.88,20.9,32400.0,10.5697,10.6254,10.5697,10.5798,32400.0
2005-09-09 09:35:00,20.9,20.9,20.83,20.83,23287.5,10.5798,10.5798,10.5444,10.5444,23287.5
2005-09-09 09:40:00,20.84,20.87,20.84,20.85,17212.5,10.5494,10.5646,10.5494,10.5545,17212.5
2005-09-09 09:45:00,20.84,20.85,20.83,20.85,12150.0,10.5494,10.5545,10.5444,10.5545,12150.0
2005-09-09 09:50:00,20.84,20.84,20.78,20.78,24975.0,10.5494,10.5494,10.5191,10.5191,24975.0
2005-09-09 09:55:00,20.78,20.83,20.78,20.81,19912.5,10.5191,10.5444,10.5191,10.5343,19912.5
2005-09-09 10:00:00,20.82,20.89,20.82,20.87,22950.0,10.5393,10.5748,10.5393,10.5646,22950.0
2005-09-09 10:05:00,20.86,20.86,20.8,20.81,24637.5,10.5596,10.5596,10.5292,10.5343,24637.5
2005-09-09 10:10:00,20.81,20.83,20.79,20.83,12150.0,10.5343,10.5444,10.5241,10.5444,12150.0
2005-09-09 10:15:00,20.82,20.94,20.82,20.94,24975.0,10.5393,10.6001,10.5393,10.6001,24975.0
2005-09-09 10:20:00,20.93,20.94,20.91,20.91,12825.0,10.595,10.6001,10.5849,10.5849,12825.0
2005-09-09 10:25:00,20.91,20.93,20.86,20.87,33750.0,10.5849,10.595,10.5596,10.5646,33750.0
2005-09-09 10:30:00,20.87,20.9,20.87,20.89,11475.0,10.5646,10.5798,10.5646,10.5748,11475.0
2005-09-09 10:35:00,20.89,20.9,20.85,20.85,14175.0,10.5748,10.5798,10.5545,10.5545,14175.0
2005-09-09 10:40:00,20.84,20.84,20.78,20.81,28012.5,10.5494,10.5494,10.5191,10.5343,28012.5
2005-09-09 10:45:00,20.81,20.84,20.81,20.84,4050.0,10.5343,10.5494,10.5343,10.5494,4050.0
2005-09-09 10:50:00,20.84,20.85,20.79,20.79,27675.0,10.5494,10.5545,10.5241,10.5241,27675.0
2005-09-09 10:55:00,20.79,20.79,20.78,20.79,7425.0,10.5241,10.5241,10.5191,10.5241,7425.0
2005-09-09 11:00:00,20.8,20.81,20.75,20.77,47925.0,10.5292,10.5343,10.5039,10.514,47925.0
2005-09-09 11:05:00,20.76,20.79,20.76,20.79,8775.0,10.5089,10.5241,10.5089,10.5241,8775.0
2005-09-09 11:10:00,20.79,20.8,20.77,20.79,17212.5,10.5241,10.5292,10.514,10.5241,17212.5
2005-09-09 11:15:00,20.8,20.81,20.79,20.81,41850.0,10.5292,10.5343,10.5241,10.5343,41850.0
2005-09-09 11:20:00,20.81,20.85,20.81,20.82,9787.5,10.5343,10.5545,10.5343,10.5393,9787.5
2005-09-09 11:25:00,20.82,20.86,20.82,20.85,17550.0,10.5393,10.5596,10.5393,10.5545,17550.0
2005-09-09 11:30:00,20.85,20.9,20.84,20.89,20925.0,10.5545,10.5798,10.5494,10.5748,20925.0
2005-09-09 11:35:00,20.9,20.9,20.86,20.88,13837.5,10.5798,10.5798,10.5596,10.5697,13837.5
2005-09-09 11:40:00,20.86,20.93,20.86,20.91,18562.5,10.5596,10.595,10.5596,10.5849,18562.5
2005-09-09 11:45:00,20.92,20.92,20.89,20.89,15862.5,10.5899,10.5899,10.5748,10.5748,15862.5
2005-09-09 11:50:00,20.89,20.91,20.88,20.9,9112.5,10.5748,10.5849,10.5697,10.5798,9112.5
2005-09-09 11:55:00,20.9,20.93,20.9,20.92,6750.0,10.5798,10.595,10.5798,10.5899,6750.0
2005-09-09 12:00:00,20.92,20.94,20.91,20.92,15862.5,10.5899,10.6001,10.5849,10.5899,15862.5
2005-09-09 12:05:00,20.92,20.93,20.92,20.93,5400.0,10.5899,10.595,10.5899,10.595,5400.0
2005-09-09 12:10:00,20.93,20.94,20.92,20.92,8437.5,10.595,10.6001,10.5899,10.5899,8437.5
2005-09-09 12:15:00,20.92,20.93,20.92,20.93,4050.0,10.5899,10.595,10.5899,10.595,4050.0
2005-09-09 12:20:00,20.93,20.94,20.92,20.93,7762.5,10.595,10.6001,10.5899,10.595,7762.5
2005-09-09 12:25:00,20.93,20.96,20.92,20.95,31050.0,10.595,10.6102,10.5899,10.6051,31050.0
2005-09-09 12:30:00,20.95,20.96,20.93,20.95,12150.0,10.6051,10.6102,10.595,10.6051,12150.0
2005-09-09 12:35:00,20.94,20.96,20.94,20.95,3712.5,10.6001,10.6102,10.6001,10.6051,3712.5
2005-09-09 12:40:00,20.95,20.95,20.93,20.93,6075.0,10.6051,10.6051,10.595,10.595,6075.0
2005-09-09 12:45:00,20.93,20.94,20.92,20.94,10462.5,10.595,10.6001,10.5899,10.6001,10462.5
2005-09-09 12:50:00,20.94,20.95,20.93,20.95,3037.5,10.6001,10.6051,10.595,10.6051,3037.5
2005-09-09 12:55:00,20.94,20.95,20.92,20.92,10800.0,10.6001,10.6051,10.5899,10.5899,10800.0
2005-09-09 13:00:00,20.92,20.96,20.92,20.95,7087.5,10.5899,10.6102,10.5899,10.6051,7087.5
2005-09-09 13:05:00,20.94,20.94,20.88,20.9,13837.5,10.6001,10.6001,10.5697,10.5798,13837.5
2005-09-09 13:10:00,20.91,20.94,20.9,20.94,7425.0,10.5849,10.6001,10.5798,10.6001,7425.0
2005-09-09 13:15:00,20.95,20.98,20.93,20.95,13500.0,10.6051,10.6203,10.595,10.6051,13500.0
2005-09-09 13:20:00,20.97,21.0,20.95,20.99,27337.5,10.6153,10.6304,10.6051,10.6254,27337.5
2005-09-09 13:25:00,20.98,20.99,20.98,20.98,2025.0,10.6203,10.6254,10.6203,10.6203,2025.0
2005-09-09 13:30:00,20.99,21.0,20.98,21.0,8100.0,10.6254,10.6304,10.6203,10.6304,8100.0
2005-09-09 13:35:00,20.99,20.99,20.99,20.99,3375.0,10.6254,10.6254,10.6254,10.6254,3375.0
2005-09-09 13:40:00,20.99,21.01,20.99,21.01,9787.5,10.6254,10.6355,10.6254,10.6355,9787.5
2005-09-09 13:45:00,21.02,21.06,21.02,21.05,36112.5,10.6406,10.6608,10.6406,10.6557,36112.5
2005-09-09 13:50:00,21.03,21.05,21.01,21.01,20925.0,10.6456,10.6557,10.6355,10.6355,20925.0
2005-09-09 13:55:00,21.02,21.03,21.0,21.01,32400.0,10.6406,10.6456,10.6304,10.6355,32400.0
2005-09-09 14:00:00,21.01,21.02,21.01,21.01,14512.5,10.6355,10.6406,10.6355,10.6355,14512.5
2005-09-09 14:05:00,21.01,21.01,20.96,20.97,18900.0,10.6355,10.6355,10.6102,10.6153,18900.0
2005-09-09 14:10:00,20.97,21.0,20.97,21.0,11475.0,10.6153,10.6304,10.6153,10.6304,11475.0
2005-09-09 14:15:00,21.0,21.0,20.97,20.97,7425.0,10.6304,10.6304,10.6153,10.6153,7425.0
2005-09-09 14:20:00,20.97,21.0,20.97,20.99,16875.0,10.6153,10.6304,10.6153,10.6254,16875.0
2005-09-09 14:25:00,21.0,21.0,20.98,20.98,7762.5,10.6304,10.6304,10.6203,10.6203,7762.5
2005-09-09 14:30:00,20.98,20.99,20.97,20.98,7425.0,10.6203,10.6254,10.6153,10.6203,7425.0
2005-09-09 14:35:00,20.99,20.99,20.92,20.93,17212.5,10.6254,10.6254,10.5899,10.595,17212.5
2005-09-09 14:40:00,20.92,20.96,20.92,20.95,13500.0,10.5899,10.6102,10.5899,10.6051,13500.0
2005-09-09 14:45:00,20.94,20.96,20.94,20.95,10462.5,10.6001,10.6102,10.6001,10.6051,10462.5
2005-09-09 14:50:00,20.96,20.98,20.96,20.97,9787.5,10.6102,10.6203,10.6102,10.6153,9787.5
2005-09-09 14:55:00,20.97,21.0,20.96,20.96,16537.5,10.6153,10.6304,10.6102,10.6102,16537.5
2005-09-09 15:00:00,20.95,20.97,20.94,20.96,20250.0,10.6051,10.6153,10.6001,10.6102,20250.0
2005-09-09 15:05:00,20.96,20.97,20.95,20.96,12825.0,10.6102,10.6153,10.6051,10.6102,12825.0
2005-09-09 15:10:00,20.95,20.98,20.95,20.97,12825.0,10.6051,10.6203,10.6051,10.6153,12825.0
2005-09-09 15:15:00,20.97,20.98,20.96,20.97,9112.5,10.6153,10.6203,10.6102,10.6153,9112.5
2005-09-09 15:20:00,20.97,20.99,20.96,20.99,15862.5,10.6153,10.6254,10.6102,10.6254,15862.5
2005-09-09 15:25:00,21.0,21.01,20.97,21.0,14512.5,10.6304,10.6355,10.6153,10.6304,14512.5
2005-09-09 15:30:00,21.0,21.0,20.96,20.97,14850.0,10.6304,10.6304,10.6102,10.6153,14850.0
2005-09-09 15:35:00,20.97,20.97,20.96,20.96,12487.5,10.6153,10.6153,10.6102,10.6102,12487.5
2005-09-09 15:40:00,20.96,21.0,20.96,20.98,24637.5,10.6102,10.6304,10.6102,10.6203,24637.5
2005-09-09 15:45:00,20.98,20.98,20.95,20.96,14512.5,10.6203,10.6203,10.6051,10.6102,14512.5
2005-09-09 15:50:00,20.96,20.96,20.93,20.94,30037.5,10.6102,10.6102,10.595,10.6001,30037.5
2005-09-09 15:55:00,20.93,20.95,20.92,20.95,53662.5,10.595,10.6051,10.5899,10.6051,53662.5
2005-09-12 09:30:00,20.97,21.0,20.93,20.95,37125.0,10.6153,10.6304,10.595,10.6051,37125.0
2005-09-12 09:35:00,20.97,20.98,20.92,20.93,27000.0,10.6153,10.6203,10.5899,10.595,27000.0
2005-09-12 09:40:00,20.92,20.96,20.92,20.95,13837.5,10.5899,10.6102,10.5899,10.6051,13837.5
2005-09-12 09:45:00,20.97,20.97,20.93,20.96,17887.5,10.6153,10.6153,10.595,10.6102,17887.5
2005-09-12 09:50:00,20.95,20.97,20.92,20.97,15525.0,10.6051,10.6153,10.5899,10.6153,15525.0
2005-09-12 09:55:00,20.96,21.01,20.94,20.97,40162.5,10.6102,10.6355,10.6001,10.6153,40162.5
2005-09-12 10:00:00,20.98,20.99,20.91,20.93,13500.0,10.6203,10.6254,10.5849,10.595,13500.0
2005-09-12 10:05:00,20.93,20.98,20.92,20.97,10125.0,10.595,10.6203,10.5899,10.6153,10125.0
2005-09-12 10:10:00,20.98,21.01,20.95,20.98,4050.0,10.6203,10.6355,10.6051,10.6203,4050.0
2005-09-12 10:15:00,20.98,20.99,20.93,20.93,5062.5,10.6203,10.6254,10.595,10.595,5062.5
2005-09-12 10:20:00,20.95,20.97,20.95,20.95,2025.0,10.6051,10.6153,10.6051,10.6051,2025.0
2005-09-12 10:25:00,20.96,20.98,20.95,20.97,12825.0,10.6102,10.6203,10.6051,10.6153,12825.0
2005-09-12 10:30:00,20.97,21.01,20.96,21.0,4050.0,10.6153,10.6355,10.6102,10.6304,4050.0
2005-09-12 10:35:00,20.97,20.97,20.94,20.95,7087.5,10.6153,10.6153,10.6001,10.6051,7087.5
2005-09-12 10:40:00,20.93,21.06,20.93,21.03,31387.5,10.595,10.6608,10.595,10.6456,31387.5
2005-09-12 10:45:00,21.05,21.09,21.03,21.03,16875.0,10.6557,10.676,10.6456,10.6456,16875.0
2005-09-12 10:50:00,21.03,21.09,21.03,21.07,8100.0,10.6456,10.676,10.6456,10.6659,8100.0
2005-09-12 10:55:00,21.07,21.08,21.06,21.08,9450.0,10.6659,10.6709,10.6608,10.6709,9450.0
2005-09-12 11:00:00,21.08,21.08,21.05,21.05,6075.0,10.6709,10.6709,10.6557,10.6557,6075.0
2005-09-12 11:05:00,21.05,21.08,21.05,21.08,13837.5,10.6557,10.6709,10.6557,10.6709,13837.5
2005-09-12 11:10:00,21.08,21.1,21.08,21.09,7087.5,10.6709,10.6811,10.6709,10.676,7087.5
2005-09-12 11:15:00,21.1,21.13,21.1,21.11,20250.0,10.6811,10.6962,10.6811,10.6861,20250.0
2005-09-12 11:20:00,21.11,21.17,21.11,21.14,27337.5,10.6861,10.7165,10.6861,10.7013,27337.5
2005-09-12 11:25:00,21.16,21.21,21.16,21.17,34087.5,10.7114,10.7367,10.7114,10.7165,34087.5
2005-09-12 11:30:00,21.17,21.17,21.15,21.15,7087.5,10.7165,10.7165,10.7064,10.7064,7087.5
2005-09-12 11:35:00,21.15,21.18,21.15,21.17,18225.0,10.7064,10.7216,10.7064,10.7165,18225.0
2005-09-12 11:40:00,21.18,21.19,21.17,21.17,3712.5,10.7216,10.7266,10.7165,10.7165,3712.5
2005-09-12 11:45:00,21.17,21.18,21.17,21.18,5062.5,10.7165,10.7216,10.7165,10.7216,5062.5
2005-09-12 11:50:00,21.16,21.17,21.13,21.13,20587.5,10.7114,10.7165,10.6962,10.6962,20587.5
2005-09-12 11:55:00,21.16,21.16,21.12,21.12,3375.0,10.7114,10.7114,10.6912,10.6912,3375.0
2005-09-12 12:00:00,21.11,21.14,21.11,21.13,8775.0,10.6861,10.7013,10.6861,10.6962,8775.0
2005-09-12 12:05:00,21.14,21.16,21.12,21.12,3037.5,10.7013,10.7114,10.6912,10.6912,3037.5
2005-09-12 12:10:00,21.12,21.15,21.12,21.15,4050.0,10.6912,10.7064,10.6912,10.7064,4050.0
2005-09-12 12:15:00,21.16,21.18,21.15,21.17,5737.5,10.7114,10.7216,10.7064,10.7165,5737.5
2005-09-12 12:20:00,21.17,21.21,21.16,21.21,18225.0,10.7165,10.7367,10.7114,10.7367,18225.0
2005-09-12 12:25:00,21.21,21.21,21.2,21.2,4387.5,10.7367,10.7367,10.7317,10.7317,4387.5
2005-09-12 12:30:00,21.21,21.21,21.16,21.16,11137.5,10.7367,10.7367,10.7114,10.7114,11137.5
2005-09-12 12:35:00,21.15,21.16,21.15,21.15,4387.5,10.7064,10.7114,10.7064,10.7064,4387.5
2005-09-12 12:40:00,21.15,21.15,21.15,21.15,1687.5,10.7064,10.7064,10.7064,10.7064,1687.5
2005-09-12 12:45:00,21.15,21.15,21.13,21.14,5062.5,10.7064,10.7064,10.6962,10.7013,5062.5
2005-09-12 12:50:00,21.13,21.13,21.12,21.13,3037.5,10.6962,10.6962,10.6912,10.6962,3037.5
2005-09-12 12:55:00,21.13,21.13,21.1,21.1,6412.5,10.6962,10.6962,10.6811,10.6811,6412.5
2005-09-12 13:00:00,21.1,21.11,21.09,21.09,6750.0,10.6811,10.6861,10.676,10.676,6750.0
2005-09-12 13:05:00,21.09,21.1,21.08,21.09,8437.5,10.676,10.6811,10.6709,10.676,8437.5
2005-09-12 13:10:00,21.1,21.12,21.1,21.12,6412.5,10.6811,10.6912,10.6811,10.6912,6412.5
2005-09-12 13:15:00,21.12,21.13,21.12,21.13,9450.0,10.6912,10.6962,10.6912,10.6962,9450.0
2005-09-12 13:20:00,21.14,21.14,21.14,21.14,675.0,10.7013,10.7013,10.7013,10.7013,675.0
2005-09-12 13:25:00,21.13,21.13,21.11,21.12,7087.5,10.6962,10.6962,10.6861,10.6912,7087.5
2005-09-12 13:30:00,21.12,21.12,21.1,21.1,5062.5,10.6912,10.6912,10.6811,10.6811,5062.5
2005-09-12 13:35:00,21.1,21.1,21.09,21.1,2362.5,10.6811,10.6811,10.676,10.6811,2362.5
2005-09-12 13:40:00,21.11,21.11,21.08,21.09,8100.0,10.6861,10.6861,10.6709,10.676,8100.0
2005-09-12 13:45:00,21.08,21.08,21.08,21.08,7087.5,10.6709,10.6709,10.6709,10.6709,7087.5
2005-09-12 13:50:00,21.08,21.08,21.05,21.05,7425.0,10.6709,10.6709,10.6557,10.6557,7425.0
2005-09-12 13:55:00,21.04,21.05,21.01,21.02,14175.0,10.6507,10.6557,10.6355,10.6406,14175.0
2005-09-12 14:00:00,20.99,21.02,20.99,21.02,3375.0,10.6254,10.6406,10.6254,10.6406,3375.0
2005-09-12 14:05:00,21.01,21.03,21.0,21.03,11475.0,10.6355,10.6456,10.6304,10.6456,11475.0
2005-09-12 14:10:00,21.02,21.07,21.02,21.07,7762.5,10.6406,10.6659,10.6406,10.6659,7762.5
2005-09-12 14:15:00,21.07,21.08,21.03,21.06,10125.0,10.6659,10.6709,10.6456,10.6608,10125.0
2005-09-12 14:20:00,21.06,21.08,21.06,21.08,1687.5,10.6608,10.6709,10.6608,10.6709,1687.5
2005-09-12 14:25:00,21.08,21.08,21.06,21.07,4387.5,10.6709,10.6709,10.6608,10.6659,4387.5
2005-09-12 14:30:00,21.06,21.11,21.06,21.09,11812.5,10.6608,10.6861,10.6608,10.676,11812.5
2005-09-12 14:35:00,21.1,21.1,21.08,21.1,5062.5,10.6811,10.6811,10.6709,10.6811,5062.5
2005-09-12 14:40:00,21.1,21.11,21.09,21.11,4050.0,10.6811,10.6861,10.676,10.6861,4050.0
2005-09-12 14:45:00,21.11,21.15,21.11,21.13,18562.5,10.6861,10.7064,10.6861,10.6962,18562.5
2005-09-12 14:50:00,21.13,21.15,21.13,21.15,9112.5,10.6962,10.7064,10.6962,10.7064,9112.5
2005-09-12 14:55:00,21.15,21.17,21.15,21.16,7087.5,10.7064,10.7165,10.7064,10.7114,7087.5
2005-09-12 15:00:00,21.17,21.19,21.15,21.15,8100.0,10.7165,10.7266,10.7064,10.7064,8100.0
2005-09-12 15:05:00,21.15,21.16,21.14,21.15,9450.0,10.7064,10.7114,10.7013,10.7064,9450.0
2005-09-12 15:10:00,21.15,21.19,21.15,21.19,37800.0,10.7064,10.7266,10.7064,10.7266,37800.0
2005-09-12 15:15:00,21.2,21.21,21.17,21.17,14175.0,10.7317,10.7367,10.7165,10.7165,14175.0
2005-09-12 15:20:00,21.16,21.18,21.16,21.18,25650.0,10.7114,10.7216,10.7114,10.7216,25650.0
2005-09-12 15:25:00,21.18,21.21,21.17,21.21,19237.5,10.7216,10.7367,10.7165,10.7367,19237.5
2005-09-12 15:30:00,21.2,21.2,21.17,21.18,18225.0,10.7317,10.7317,10.7165,10.7216,18225.0
2005-09-12 15:35:00,21.18,21.18,21.12,21.12,34087.5,10.7216,10.7216,10.6912,10.6912,34087.5
2005-09-12 15:40:00,21.13,21.16,21.13,21.15,26325.0,10.6962,10.7114,10.6962,10.7064,26325.0
2005-09-12 15:45:00,21.15,21.16,21.12,21.12,30375.0,10.7064,10.7114,10.6912,10.6912,30375.0
2005-09-12 15:50:00,21.13,21.13,21.12,21.12,16537.5,10.6962,10.6962,10.6912,10.6912,16537.5
2005-09-12 15:55:00,21.13,21.14,21.12,21.13,41512.5,10.6962,10.7013,10.6912,10.6962,41512.5
2005-09-13 09:30:00,21.22,21.22,21.11,21.11,56025.0,10.7418,10.7418,10.6861,10.6861,56025.0
2005-09-13 09:35:00,21.1,21.1,21.0,21.02,15525.0,10.6811,10.6811,10.6304,10.6406,15525.0
2005-09-13 09:40:00,21.02,21.04,21.0,21.02,25312.5,10.6406,10.6507,10.6304,10.6406,25312.5
2005-09-13 09:45:00,21.02,21.02,20.97,20.97,16200.0,10.6406,10.6406,10.6153,10.6153,16200.0
2005-09-13 09:50:00,20.97,20.98,20.95,20.95,13500.0,10.6153,10.6203,10.6051,10.6051,13500.0
2005-09-13 09:55:00,20.95,20.95,20.89,20.92,12825.0,10.6051,10.6051,10.5748,10.5899,12825.0
2005-09-13 10:00:00,20.91,20.93,20.89,20.91,15187.5,10.5849,10.595,10.5748,10.5849,15187.5
2005-09-13 10:05:00,20.9,20.92,20.89,20.92,6750.0,10.5798,10.5899,10.5748,10.5899,6750.0
2005-09-13 10:10:00,20.92,20.95,20.89,20.94,35100.0,10.5899,10.6051,10.5748,10.6001,35100.0
2005-09-13 10:15:00,20.95,20.98,20.95,20.95,23287.5,10.6051,10.6203,10.6051,10.6051,23287.5
2005-09-13 10:20:00,20.95,20.97,20.93,20.95,20250.0,10.6051,10.6153,10.595,10.6051,20250.0
2005-09-13 10:25:00,20.96,21.0,20.95,20.99,11137.5,10.6102,10.6304,10.6051,10.6254,11137.5
2005-09-13 10:30:00,21.01,21.05,20.99,21.02,39150.0,10.6355,10.6557,10.6254,10.6406,39150.0
2005-09-13 10:35:00,21.01,21.04,21.01,21.04,15525.0,10.6355,10.6507,10.6355,10.6507,15525.0
2005-09-13 10:40:00,21.05,21.05,20.97,20.97,20587.5,10.6557,10.6557,10.6153,10.6153,20587.5
2005-09-13 10:45:00,20.97,20.99,20.92,20.95,23962.5,10.6153,10.6254,10.5899,10.6051,23962.5
2005-09-13 10:50:00,20.95,20.99,20.92,20.97,41512.5,10.6051,10.6254,10.5899,10.6153,41512.5
2005-09-13 10:55:00,20.97,20.98,20.94,20.96,20587.5,10.6153,10.6203,10.6001,10.6102,20587.5
2005-09-13 11:00:00,20.93,20.94,20.91,20.91,22950.0,10.595,10.6001,10.5849,10.5849,22950.0
2005-09-13 11:05:00,20.91,20.91,20.89,20.91,10462.5,10.5849,10.5849,10.5748,10.5849,10462.5
2005-09-13 11:10:00,20.9,20.92,20.89,20.9,9112.5,10.5798,10.5899,10.5748,10.5798,9112.5
2005-09-13 11:15:00,20.91,20.96,20.91,20.95,11812.5,10.5849,10.6102,10.5849,10.6051,11812.5
2005-09-13 11:20:00,20.95,20.96,20.95,20.96,4050.0,10.6051,10.6102,10.6051,10.6102,4050.0
2005-09-13 11:25:00,20.95,20.96,20.94,20.94,3712.5,10.6051,10.6102,10.6001,10.6001,3712.5
2005-09-13 11:30:00,20.94,20.94,20.93,20.93,2025.0,10.6001,10.6001,10.595,10.595,2025.0
2005-09-13 11:35:00,20.92,20.93,20.92,20.93,5062.5,10.5899,10.595,10.5899,10.595,5062.5
2005-09-13 11:40:00,20.92,20.93,20.91,20.91,3375.0,10.5899,10.595,10.5849,10.5849,3375.0
2005-09-13 11:45:00,20.91,20.91,20.89,20.89,9787.5,10.5849,10.5849,10.5748,10.5748,9787.5
2005-09-13 11:50:00,20.89,20.89,20.87,20.87,9450.0,10.5748,10.5748,10.5646,10.5646,9450.0
2005-09-13 11:55:00,20.85,20.87,20.85,20.87,3375.0,10.5545,10.5646,10.5545,10.5646,3375.0
2005-09-13 12:00:00,20.86,20.86,20.82,20.84,18225.0,10.5596,10.5596,10.5393,10.5494,18225.0
2005-09-13 12:05:00,20.83,20.86,20.83,20.84,9787.5,10.5444,10.5596,10.5444,10.5494,9787.5
2005-09-13 12:10:00,20.84,20.85,20.84,20.84,1350.0,10.5494,10.5545,10.5494,10.5494,1350.0
2005-09-13 12:15:00,20.85,20.85,20.84,20.84,1687.5,10.5545,10.5545,10.5494,10.5494,1687.5
2005-09-13 12:20:00,20.84,20.86,20.84,20.86,9450.0,10.5494,10.5596,10.5494,10.5596,9450.0
2005-09-13 12:25:00,20.87,20.87,20.86,20.87,6750.0,10.5646,10.5646,10.5596,10.5646,6750.0
2005-09-13 12:30:00,20.86,20.9,20.86,20.89,16537.5,10.5596,10.5798,10.5596,10.5748,16537.5
2005-09-13 12:35:00,20.89,20.9,20.89,20.9,3037.5,10.5748,10.5798,10.5748,10.5798,3037.5
2005-09-13 12:40:00,20.9,20.9,20.89,20.89,3375.0,10.5798,10.5798,10.5748,10.5748,3375.0
2005-09-13 12:45:00,20.89,20.89,20.89,20.89,17212.5,10.5748,10.5748,10.5748,10.5748,17212.5
2005-09-13 12:50:00,20.89,20.92,20.89,20.9,6412.5,10.5748,10.5899,10.5748,10.5798,6412.5
2005-09-13 12:55:00,20.91,20.93,20.91,20.93,3375.0,10.5849,10.595,10.5849,10.595,3375.0
2005-09-13 13:00:00,20.93,20.94,20.93,20.94,11812.5,10.595,10.6001,10.595,10.6001,11812.5
2005-09-13 13:05:00,20.94,20.95,20.94,20.95,3037.5,10.6001,10.6051,10.6001,10.6051,3037.5
2005-09-13 13:10:00,20.95,20.96,20.95,20.95,3037.5,10.6051,10.6102,10.6051,10.6051,3037.5
2005-09-13 13:15:00,20.95,20.96,20.95,20.95,9112.5,10.6051,10.6102,10.6051,10.6051,9112.5
2005-09-13 13:20:00,20.95,20.95,20.94,20.94,4387.5,10.6051,10.6051,10.6001,10.6001,4387.5
2005-09-13 13:25:00,20.94,20.94,20.94,20.94,3712.5,10.6001,10.6001,10.6001,10.6001,3712.5
2005-09-13 13:30:00,20.94,20.94,20.92,20.94,9787.5,10.6001,10.6001,10.5899,10.6001,9787.5
2005-09-13 13:35:00,20.94,20.97,20.93,20.97,18900.0,10.6001,10.6153,10.595,10.6153,18900.0
2005-09-13 13:40:00,20.96,20.97,20.96,20.97,2025.0,10.6102,10.6153,10.6102,10.6153,2025.0
2005-09-13 13:45:00,20.97,20.97,20.93,20.93,4387.5,10.6153,10.6153,10.595,10.595,4387.5
2005-09-13 13:50:00,20.94,20.94,20.92,20.92,5062.5,10.6001,10.6001,10.5899,10.5899,5062.5
2005-09-13 13:55:00,20.92,20.92,20.92,20.92,3375.0,10.5899,10.5899,10.5899,10.5899,3375.0
2005-09-13 14:00:00,20.92,20.93,20.9,20.92,13162.5,10.5899,10.595,10.5798,10.5899,13162.5
2005-09-13 14:05:00,20.94,21.02,20.94,20.98,20587.5,10.6001,10.6406,10.6001,10.6203,20587.5
2005-09-13 14:10:00,20.98,21.02,20.98,21.01,8100.0,10.6203,10.6406,10.6203,10.6355,8100.0
2005-09-13 14:15:00,21.01,21.06,21.01,21.05,19912.5,10.6355,10.6608,10.6355,10.6557,19912.5
2005-09-13 14:20:00,21.06,21.12,21.06,21.1,17550.0,10.6608,10.6912,10.6608,10.6811,17550.0
2005-09-13 14:25:00,21.1,21.1,21.06,21.07,22612.5,10.6811,10.6811,10.6608,10.6659,22612.5
2005-09-13 14:30:00,21.07,21.08,21.06,21.07,12150.0,10.6659,10.6709,10.6608,10.6659,12150.0
2005-09-13 14:35:00,21.06,21.06,21.05,21.05,2362.5,10.6608,10.6608,10.6557,10.6557,2362.5
2005-09-13 14:40:00,21.05,21.05,21.02,21.04,8100.0,10.6557,10.6557,10.6406,10.6507,8100.0
2005-09-13 14:45:00,21.04,21.04,21.01,21.02,9112.5,10.6507,10.6507,10.6355,10.6406,9112.5
2005-09-13 14:50:00,21.01,21.02,20.98,20.99,8100.0,10.6355,10.6406,10.6203,10.6254,8100.0
2005-09-13 14:55:00,20.99,20.99,20.97,20.97,19912.5,10.6254,10.6254,10.6153,10.6153,19912.5
2005-09-13 15:00:00,20.97,20.98,20.95,20.96,21600.0,10.6153,10.6203,10.6051,10.6102,21600.0
2005-09-13 15:05:00,20.95,20.96,20.91,20.94,19575.0,10.6051,10.6102,10.5849,10.6001,19575.0
2005-09-13 15:10:00,20.93,20.95,20.91,20.94,23287.5,10.595,10.6051,10.5849,10.6001,23287.5
2005-09-13 15:15:00,20.94,20.96,20.94,20.96,16875.0,10.6001,10.6102,10.6001,10.6102,16875.0
2005-09-13 15:20:00,20.95,20.96,20.93,20.96,32737.5,10.6051,10.6102,10.595,10.6102,32737.5
2005-09-13 15:25:00,20.95,21.08,20.95,21.02,135000.0,10.6051,10.6709,10.6051,10.6406,135000.0
2005-09-13 15:30:00,21.01,21.01,20.93,21.0,111712.5,10.6355,10.6355,10.595,10.6304,111712.5
2005-09-13 15:35:00,21.0,21.03,20.98,20.99,41850.0,10.6304,10.6456,10.6203,10.6254,41850.0
2005-09-13 15:40:00,20.98,20.99,20.96,20.98,27000.0,10.6203,10.6254,10.6102,10.6203,27000.0
2005-09-13 15:45:00,20.98,21.03,20.98,21.03,43537.5,10.6203,10.6456,10.6203,10.6456,43537.5
2005-09-13 15:50:00,21.03,21.04,20.97,20.98,38137.5,10.6456,10.6507,10.6153,10.6203,38137.5
2005-09-13 15:55:00,20.98,20.99,20.97,20.99,55350.0,10.6203,10.6254,10.6153,10.6254,55350.0
2005-09-14 09:30:00,21.0,21.0,20.89,20.9,38812.5,10.6304,10.6304,10.5748,10.5798,38812.5
2005-09-14 09:35:00,20.89,20.93,20.89,20.91,45225.0,10.5748,10.595,10.5748,10.5849,45225.0
2005-09-14 09:40:00,20.9,20.94,20.9,20.94,41175.0,10.5798,10.6001,10.5798,10.6001,41175.0
2005-09-14 09:45:00,20.93,20.94,20.91,20.93,48262.5,10.595,10.6001,10.5849,10.595,48262.5
2005-09-14 09:50:00,20.93,20.97,20.92,20.96,81337.5,10.595,10.6153,10.5899,10.6102,81337.5
2005-09-14 09:55:00,20.97,20.99,20.95,20.95,15525.0,10.6153,10.6254,10.6051,10.6051,15525.0
2005-09-14 10:00:00,20.95,20.98,20.94,20.98,26325.0,10.6051,10.6203,10.6001,10.6203,26325.0
2005-09-14 10:05:00,20.99,21.0,20.94,20.94,64800.0,10.6254,10.6304,10.6001,10.6001,64800.0
2005-09-14 10:10:00,20.93,20.95,20.92,20.95,149850.0,10.595,10.6051,10.5899,10.6051,149850.0
2005-09-14 10:15:00,20.95,20.96,20.92,20.92,40837.5,10.6051,10.6102,10.5899,10.5899,40837.5
2005-09-14 10:20:00,20.92,20.95,20.92,20.92,43875.0,10.5899,10.6051,10.5899,10.5899,43875.0
2005-09-14 10:25:00,20.92,20.92,20.85,20.89,34425.0,10.5899,10.5899,10.5545,10.5748,34425.0
2005-09-14 10:30:00,20.89,20.9,20.86,20.88,36787.5,10.5748,10.5798,10.5596,10.5697,36787.5
2005-09-14 10:35:00,20.89,20.92,20.87,20.9,20925.0,10.5748,10.5899,10.5646,10.5798,20925.0
2005-09-14 10:40:00,20.91,20.96,20.91,20.95,29700.0,10.5849,10.6102,10.5849,10.6051,29700.0
2005-09-14 10:45:00,20.95,20.97,20.92,20.95,14512.5,10.6051,10.6153,10.5899,10.6051,14512.5
2005-09-14 10:50:00,20.93,20.93,20.91,20.91,5400.0,10.595,10.595,10.5849,10.5849,5400.0
2005-09-14 10:55:00,20.91,20.91,20.89,20.89,11475.0,10.5849,10.5849,10.5748,10.5748,11475.0
2005-09-14 11:00:00,20.88,20.89,20.87,20.89,11137.5,10.5697,10.5748,10.5646,10.5748,11137.5
2005-09-14 11:05:00,20.89,20.95,20.89,20.93,59737.5,10.5748,10.6051,10.5748,10.595,59737.5
2005-09-14 11:10:00,20.93,20.95,20.93,20.94,10125.0,10.595,10.6051,10.595,10.6001,10125.0
2005-09-14 11:15:00,20.94,20.94,20.89,20.94,41512.5,10.6001,10.6001,10.5748,10.6001,41512.5
2005-09-14 11:20:00,20.94,20.94,20.91,20.91,19237.5,10.6001,10.6001,10.5849,10.5849,19237.5
2005-09-14 11:25:00,20.92,20.92,20.91,20.92,3712.5,10.5899,10.5899,10.5849,10.5899,3712.5
2005-09-14 11:30:00,20.93,20.93,20.92,20.93,6075.0,10.595,10.595,10.5899,10.595,6075.0
2005-09-14 11:35:00,20.93,20.99,20.93,20.98,18900.0,10.595,10.6254,10.595,10.6203,18900.0
2005-09-14 11:40:00,20.98,20.98,20.95,20.95,7425.0,10.6203,10.6203,10.6051,10.6051,7425.0
2005-09-14 11:45:00,20.95,20.95,20.91,20.92,18562.5,10.6051,10.6051,10.5849,10.5899,18562.5
2005-09-14 11:50:00,20.92,20.92,20.89,20.9,22612.5,10.5899,10.5899,10.5748,10.5798,22612.5
2005-09-14 11:55:00,20.9,20.93,20.89,20.92,34425.0,10.5798,10.595,10.5748,10.5899,34425.0
2005-09-14 12:00:00,20.91,20.92,20.89,20.92,29025.0,10.5849,10.5899,10.5748,10.5899,29025.0
2005-09-14 12:05:00,20.92,20.94,20.91,20.94,13837.5,10.5899,10.6001,10.5849,10.6001,13837.5
2005-09-14 12:10:00,20.93,20.95,20.93,20.93,4050.0,10.595,10.6051,10.595,10.595,4050.0
2005-09-14 12:15:00,20.94,20.95,20.93,20.94,9450.0,10.6001,10.6051,10.595,10.6001,9450.0
2005-09-14 12:20:00,20.94,20.94,20.93,20.93,7762.5,10.6001,10.6001,10.595,10.595,7762.5
2005-09-14 12:25:00,20.94,20.94,20.92,20.92,5062.5,10.6001,10.6001,10.5899,10.5899,5062.5
2005-09-14 12:30:00,20.92,20.92,20.87,20.87,72225.0,10.5899,10.5899,10.5646,10.5646,72225.0
2005-09-14 12:35:00,20.87,20.87,20.85,20.85,25987.5,10.5646,10.5646,10.5545,10.5545,25987.5
2005-09-14 12:40:00,20.85,20.87,20.85,20.86,27675.0,10.5545,10.5646,10.5545,10.5596,27675.0
2005-09-14 12:45:00,20.85,20.88,20.85,20.87,52987.5,10.5545,10.5697,10.5545,10.5646,52987.5
2005-09-14 12:50:00,20.89,20.89,20.85,20.87,110362.5,10.5748,10.5748,10.5545,10.5646,110362.5
2005-09-14 12:55:00,20.87,20.92,20.87,20.92,19575.0,10.5646,10.5899,10.5646,10.5899,19575.0
2005-09-14 13:00:00,20.91,20.92,20.89,20.89,9787.5,10.5849,10.5899,10.5748,10.5748,9787.5
2005-09-14 13:05:00,20.9,20.95,20.9,20.92,31387.5,10.5798,10.6051,10.5798,10.5899,31387.5
2005-09-14 13:10:00,20.91,20.93,20.9,20.9,10125.0,10.5849,10.595,10.5798,10.5798,10125.0
2005-09-14 13:15:00,20.9,20.94,20.9,20.94,3712.5,10.5798,10.6001,10.5798,10.6001,3712.5
2005-09-14 13:20:00,20.94,20.95,20.94,20.94,1350.0,10.6001,10.6051,10.6001,10.6001,1350.0
2005-09-14 13:25:00,20.94,20.94,20.91,20.92,13837.5,10.6001,10.6001,10.5849,10.5899,13837.5
2005-09-14 13:30:00,20.92,20.94,20.9,20.92,19912.5,10.5899,10.6001,10.5798,10.5899,19912.5
2005-09-14 13:35:00,20.91,20.92,20.9,20.9,13837.5,10.5849,10.5899,10.5798,10.5798,13837.5
2005-09-14 13:40:00,20.9,20.9,20.89,20.9,15862.5,10.5798,10.5798,10.5748,10.5798,15862.5
2005-09-14 13:45:00,20.92,20.92,20.88,20.91,20587.5,10.5899,10.5899,10.5697,10.5849,20587.5
2005-09-14 13:50:00,20.9,20.9,20.87,20.88,17550.0,10.5798,10.5798,10.5646,10.5697,17550.0
2005-09-14 13:55:00,20.88,20.9,20.88,20.89,12150.0,10.5697,10.5798,10.5697,10.5748,12150.0
2005-09-14 14:00:00,20.89,20.89,20.87,20.88,9112.5,10.5748,10.5748,10.5646,10.5697,9112.5
2005-09-14 14:05:00,20.88,20.88,20.87,20.88,23287.5,10.5697,10.5697,10.5646,10.5697,23287.5
2005-09-14 14:10:00,20.89,20.9,20.88,20.88,18900.0,10.5748,10.5798,10.5697,10.5697,18900.0
2005-09-14 14:15:00,20.87,20.89,20.83,20.83,168412.5,10.5646,10.5748,10.5444,10.5444,168412.5
2005-09-14 14:20:00,20.81,20.88,20.81,20.85,36112.5,10.5343,10.5697,10.5343,10.5545,36112.5
2005-09-14 14:25:00,20.85,20.87,20.85,20.87,21937.5,10.5545,10.5646,10.5545,10.5646,21937.5
2005-09-14 14:30:00,20.86,20.9,20.86,20.9,15525.0,10.5596,10.5798,10.5596,10.5798,15525.0
2005-09-14 14:35:00,20.9,20.92,20.87,20.9,41850.0,10.5798,10.5899,10.5646,10.5798,41850.0
2005-09-14 14:40:00,20.9,20.91,20.88,20.89,14175.0,10.5798,10.5849,10.5697,10.5748,14175.0
2005-09-14 14:45:00,20.89,20.89,20.88,20.89,7087.5,10.5748,10.5748,10.5697,10.5748,7087.5
2005-09-14 14:50:00,20.89,20.9,20.87,20.9,8775.0,10.5748,10.5798,10.5646,10.5798,8775.0
2005-09-14 14:55:00,20.89,20.9,20.89,20.9,22612.5,10.5748,10.5798,10.5748,10.5798,22612.5
2005-09-14 15:00:00,20.9,20.9,20.86,20.86,45225.0,10.5798,10.5798,10.5596,10.5596,45225.0
2005-09-14 15:05:00,20.86,20.88,20.86,20.87,5400.0,10.5596,10.5697,10.5596,10.5646,5400.0
2005-09-14 15:10:00,20.87,20.88,20.86,20.87,11475.0,10.5646,10.5697,10.5596,10.5646,11475.0
2005-09-14 15:15:00,20.88,20.89,20.86,20.86,142087.5,10.5697,10.5748,10.5596,10.5596,142087.5
2005-09-14 15:20:00,20.86,20.88,20.86,20.87,8775.0,10.5596,10.5697,10.5596,10.5646,8775.0
2005-09-14 15:25:00,20.87,20.88,20.87,20.87,9112.5,10.5646,10.5697,10.5646,10.5646,9112.5
2005-09-14 15:30:00,20.87,20.88,20.84,20.85,32062.5,10.5646,10.5697,10.5494,10.5545,32062.5
2005-09-14 15:35:00,20.85,20.88,20.85,20.88,19237.5,10.5545,10.5697,10.5545,10.5697,19237.5
2005-09-14 15:40:00,20.88,20.91,20.86,20.86,9787.5,10.5697,10.5849,10.5596,10.5596,9787.5
2005-09-14 15:45:00,20.87,20.91,20.86,20.89,39825.0,10.5646,10.5849,10.5596,10.5748,39825.0
2005-09-14 15:50:00,20.9,20.9,20.85,20.87,35775.0,10.5798,10.5798,10.5545,10.5646,35775.0
2005-09-14 15:55:00,20.87,20.88,20.84,20.84,123187.5,10.5646,10.5697,10.5494,10.5494,123187.5
2005-09-15 09:30:00,20.8,20.83,20.75,20.8,58725.0,10.5292,10.5444,10.5039,10.5292,58725.0
2005-09-15 09:35:00,20.78,20.82,20.65,20.69,40837.5,10.5191,10.5393,10.4533,10.4735,40837.5
2005-09-15 09:40:00,20.67,20.77,20.66,20.77,88087.5,10.4634,10.514,10.4583,10.514,88087.5
2005-09-15 09:45:00,20.76,20.77,20.71,20.77,29700.0,10.5089,10.514,10.4836,10.514,29700.0
2005-09-15 09:50:00,20.8,20.83,20.79,20.81,25312.5,10.5292,10.5444,10.5241,10.5343,25312.5
2005-09-15 09:55:00,20.8,20.83,20.8,20.82,18562.5,10.5292,10.5444,10.5292,10.5393,18562.5
2005-09-15 10:00:00,20.82,20.91,20.82,20.82,130612.5,10.5393,10.5849,10.5393,10.5393,130612.5
2005-09-15 10:05:00,20.82,20.85,20.8,20.81,31050.0,10.5393,10.5545,10.5292,10.5343,31050.0
2005-09-15 10:10:00,20.81,20.81,20.77,20.77,14850.0,10.5343,10.5343,10.514,10.514,14850.0
2005-09-15 10:15:00,20.77,20.77,20.73,20.73,30712.5,10.514,10.514,10.4938,10.4938,30712.5
2005-09-15 10:20:00,20.73,20.78,20.73,20.73,62437.5,10.4938,10.5191,10.4938,10.4938,62437.5
2005-09-15 10:25:00,20.73,20.74,20.71,20.72,30712.5,10.4938,10.4988,10.4836,10.4887,30712.5
2005-09-15 10:30:00,20.72,20.78,20.72,20.77,24975.0,10.4887,10.5191,10.4887,10.514,24975.0
2005-09-15 10:35:00,20.76,20.79,20.73,20.74,16200.0,10.5089,10.5241,10.4938,10.4988,16200.0
2005-09-15 10:40:00,20.73,20.78,20.7,20.7,93487.5,10.4938,10.5191,10.4786,10.4786,93487.5
2005-09-15 10:45:00,20.71,20.71,20.69,20.7,18562.5,10.4836,10.4836,10.4735,10.4786,18562.5
2005-09-15 10:50:00,20.7,20.78,20.7,20.78,35775.0,10.4786,10.5191,10.4786,10.5191,35775.0
2005-09-15 10:55:00,20.76,20.8,20.76,20.8,14512.5,10.5089,10.5292,10.5089,10.5292,14512.5
2005-09-15 11:00:00,20.79,20.8,20.79,20.79,9112.5,10.5241,10.5292,10.5241,10.5241,9112.5
2005-09-15 11:05:00,20.79,20.81,20.79,20.8,12825.0,10.5241,10.5343,10.5241,10.5292,12825.0
2005-09-15 11:10:00,20.81,20.81,20.77,20.77,21262.5,10.5343,10.5343,10.514,10.514,21262.5
2005-09-15 11:15:00,20.76,20.76,20.76,20.76,4050.0,10.5089,10.5089,10.5089,10.5089,4050.0
2005-09-15 11:20:00,20.76,20.81,20.76,20.79,14850.0,10.5089,10.5343,10.5089,10.5241,14850.0
2005-09-15 11:25:00,20.79,20.81,20.79,20.81,5062.5,10.5241,10.5343,10.5241,10.5343,5062.5
2005-09-15 11:30:00,20.8,20.81,20.77,20.79,13162.5,10.5292,10.5343,10.514,10.5241,13162.5
2005-09-15 11:35:00,20.79,20.79,20.78,20.78,4725.0,10.5241,10.5241,10.5191,10.5191,4725.0
2005-09-15 11:40:00,20.79,20.87,20.78,20.85,15187.5,10.5241,10.5646,10.5191,10.5545,15187.5
2005-09-15 11:45:00,20.85,20.85,20.79,20.79,16875.0,10.5545,10.5545,10.5241,10.5241,16875.0
2005-09-15 11:50:00,20.8,20.82,20.79,20.81,6750.0,10.5292,10.5393,10.5241,10.5343,6750.0
2005-09-15 11:55:00,20.81,20.82,20.78,20.81,54000.0,10.5343,10.5393,10.5191,10.5343,54000.0
2005-09-15 12:00:00,20.81,20.81,20.72,20.76,24975.0,10.5343,10.5343,10.4887,10.5089,24975.0
2005-09-15 12:05:00,20.75,20.76,20.73,20.73,16537.5,10.5039,10.5089,10.4938,10.4938,16537.5
2005-09-15 12:10:00,20.75,20.76,20.73,20.76,15187.5,10.5039,10.5089,10.4938,10.5089,15187.5
2005-09-15 12:15:00,20.76,20.78,20.75,20.75,15862.5,10.5089,10.5191,10.5039,10.5039,15862.5
2005-09-15 12:20:00,20.76,20.76,20.73,20.73,16537.5,10.5089,10.5089,10.4938,10.4938,16537.5
2005-09-15 12:25:00,20.73,20.74,20.72,20.74,14850.0,10.4938,10.4988,10.4887,10.4988,14850.0
2005-09-15 12:30:00,20.73,20.77,20.72,20.77,18562.5,10.4938,10.514,10.4887,10.514,18562.5
2005-09-15 12:35:00,20.77,20.77,20.76,20.77,4387.5,10.514,10.514,10.5089,10.514,4387.5
2005-09-15 12:40:00,20.77,20.79,20.77,20.79,4387.5,10.514,10.5241,10.514,10.5241,4387.5
2005-09-15 12:45:00,20.79,20.79,20.79,20.79,2700.0,10.5241,10.5241,10.5241,10.5241,2700.0
2005-09-15 12:50:00,20.79,20.8,20.79,20.8,6075.0,10.5241,10.5292,10.5241,10.5292,6075.0
2005-09-15 12:55:00,20.8,20.8,20.78,20.78,6075.0,10.5292,10.5292,10.5191,10.5191,6075.0
2005-09-15 13:00:00,20.78,20.81,20.78,20.81,8100.0,10.5191,10.5343,10.5191,10.5343,8100.0
2005-09-15 13:05:00,20.81,20.86,20.81,20.86,20925.0,10.5343,10.5596,10.5343,10.5596,20925.0
2005-09-15 13:10:00,20.86,20.89,20.83,20.83,20587.5,10.5596,10.5748,10.5444,10.5444,20587.5
2005-09-15 13:15:00,20.82,20.86,20.82,20.85,4725.0,10.5393,10.5596,10.5393,10.5545,4725.0
2005-09-15 13:20:00,20.87,20.88,20.87,20.87,6412.5,10.5646,10.5697,10.5646,10.5646,6412.5
2005-09-15 13:25:00,20.87,20.87,20.83,20.84,8100.0,10.5646,10.5646,10.5444,10.5494,8100.0
2005-09-15 13:30:00,20.84,20.87,20.84,20.87,7425.0,10.5494,10.5646,10.5494,10.5646,7425.0
2005-09-15 13:35:00,20.85,20.85,20.84,20.85,3712.5,10.5545,10.5545,10.5494,10.5545,3712.5
2005-09-15 13:40:00,20.85,20.87,20.85,20.85,3712.5,10.5545,10.5646,10.5545,10.5545,3712.5
2005-09-15 13:45:00,20.85,20.86,20.84,20.85,7087.5,10.5545,10.5596,10.5494,10.5545,7087.5
2005-09-15 13:50:00,20.86,20.88,20.86,20.86,9787.5,10.5596,10.5697,10.5596,10.5596,9787.5
2005-09-15 13:55:00,20.84,20.85,20.82,20.82,7762.5,10.5494,10.5545,10.5393,10.5393,7762.5
2005-09-15 14:00:00,20.82,20.82,20.79,20.81,11475.0,10.5393,10.5393,10.5241,10.5343,11475.0
2005-09-15 14:05:00,20.8,20.81,20.8,20.81,6412.5,10.5292,10.5343,10.5292,10.5343,6412.5
2005-09-15 14:10:00,20.81,20.84,20.81,20.84,7425.0,10.5343,10.5494,10.5343,10.5494,7425.0
2005-09-15 14:15:00,20.82,20.83,20.82,20.83,9112.5,10.5393,10.5444,10.5393,10.5444,9112.5
2005-09-15 14:20:00,20.84,20.86,20.82,20.84,16537.5,10.5494,10.5596,10.5393,10.5494,16537.5
2005-09-15 14:25:00,20.84,20.89,20.84,20.87,19575.0,10.5494,10.5748,10.5494,10.5646,19575.0
2005-09-15 14:30:00,20.87,20.93,20.87,20.9,27675.0,10.5646,10.595,10.5646,10.5798,27675.0
2005-09-15 14:35:00,20.89,20.92,20.87,20.91,29362.5,10.5748,10.5899,10.5646,10.5849,29362.5
2005-09-15 14:40:00,20.91,20.92,20.9,20.92,31050.0,10.5849,10.5899,10.5798,10.5899,31050.0
2005-09-15 14:45:00,20.92,20.94,20.9,20.91,28687.5,10.5899,10.6001,10.5798,10.5849,28687.5
2005-09-15 14:50:00,20.92,20.92,20.89,20.91,14850.0,10.5899,10.5899,10.5748,10.5849,14850.0
2005-09-15 14:55:00,20.91,20.92,20.89,20.91,31387.5,10.5849,10.5899,10.5748,10.5849,31387.5
2005-09-15 15:00:00,20.89,20.9,20.88,20.89,13500.0,10.5748,10.5798,10.5697,10.5748,13500.0
2005-09-15 15:05:00,20.89,20.89,20.86,20.88,10462.5,10.5748,10.5748,10.5596,10.5697,10462.5
2005-09-15 15:10:00,20.88,20.89,20.86,20.87,34762.5,10.5697,10.5748,10.5596,10.5646,34762.5
2005-09-15 15:15:00,20.86,20.88,20.85,20.85,11475.0,10.5596,10.5697,10.5545,10.5545,11475.0
2005-09-15 15:20:00,20.85,20.85,20.83,20.84,12487.5,10.5545,10.5545,10.5444,10.5494,12487.5
2005-09-15 15:25:00,20.84,20.88,20.84,20.84,19237.5,10.5494,10.5697,10.5494,10.5494,19237.5
2005-09-15 15:30:00,20.85,20.86,20.81,20.81,14175.0,10.5545,10.5596,10.5343,10.5343,14175.0
2005-09-15 15:35:00,20.82,20.84,20.81,20.84,21937.5,10.5393,10.5494,10.5343,10.5494,21937.5
2005-09-15 15:40:00,20.86,20.86,20.82,20.83,27337.5,10.5596,10.5596,10.5393,10.5444,27337.5
2005-09-15 15:45:00,20.84,20.89,20.84,20.88,99562.5,10.5494,10.5748,10.5494,10.5697,99562.5
2005-09-15 15:50:00,20.88,20.88,20.86,20.88,62100.0,10.5697,10.5697,10.5596,10.5697,62100.0
2005-09-15 15:55:00,20.89,20.89,20.86,20.86,75600.0,10.5748,10.5748,10.5596,10.5596,75600.0
2005-09-16 09:30:00,20.81,20.92,20.71,20.87,2584912.5,10.5343,10.5899,10.4836,10.5646,2584912.5
2005-09-16 09:35:00,20.9,21.0,20.87,20.95,38137.5,10.5798,10.6304,10.5646,10.6051,38137.5
2005-09-16 09:40:00,20.97,20.98,20.95,20.97,10462.5,10.6153,10.6203,10.6051,10.6153,10462.5
2005-09-16 09:45:00,20.97,20.98,20.89,20.9,27675.0,10.6153,10.6203,10.5748,10.5798,27675.0
2005-09-16 09:50:00,20.9,20.92,20.75,20.82,39150.0,10.5798,10.5899,10.5039,10.5393,39150.0
2005-09-16 09:55:00,20.8,20.83,20.74,20.82,30712.5,10.5292,10.5444,10.4988,10.5393,30712.5
2005-09-16 10:00:00,20.85,20.94,20.81,20.92,32737.5,10.5545,10.6001,10.5343,10.5899,32737.5
2005-09-16 10:05:00,20.92,20.98,20.86,20.93,25987.5,10.5899,10.6203,10.5596,10.595,25987.5
2005-09-16 10:10:00,20.95,21.01,20.95,20.99,15525.0,10.6051,10.6355,10.6051,10.6254,15525.0
2005-09-16 10:15:00,20.99,21.0,20.89,20.9,17550.0,10.6254,10.6304,10.5748,10.5798,17550.0
2005-09-16 10:20:00,20.89,20.89,20.84,20.84,14512.5,10.5748,10.5748,10.5494,10.5494,14512.5
2005-09-16 10:25:00,20.83,20.86,20.83,20.84,10125.0,10.5444,10.5596,10.5444,10.5494,10125.0
2005-09-16 10:30:00,20.84,20.86,20.82,20.82,10800.0,10.5494,10.5596,10.5393,10.5393,10800.0
2005-09-16 10:35:00,20.81,20.85,20.8,20.85,4387.5,10.5343,10.5545,10.5292,10.5545,4387.5
2005-09-16 10:40:00,20.85,20.85,20.83,20.84,7425.0,10.5545,10.5545,10.5444,10.5494,7425.0
2005-09-16 10:45:00,20.84,20.85,20.83,20.83,7425.0,10.5494,10.5545,10.5444,10.5444,7425.0
2005-09-16 10:50:00,20.83,20.84,20.81,20.81,8437.5,10.5444,10.5494,10.5343,10.5343,8437.5
2005-09-16 10:55:00,20.81,20.81,20.78,20.79,12825.0,10.5343,10.5343,10.5191,10.5241,12825.0
2005-09-16 11:00:00,20.78,20.79,20.76,20.78,16875.0,10.5191,10.5241,10.5089,10.5191,16875.0
2005-09-16 11:05:00,20.77,20.8,20.76,20.79,7087.5,10.514,10.5292,10.5089,10.5241,7087.5
2005-09-16 11:10:00,20.81,20.82,20.8,20.82,6412.5,10.5343,10.5393,10.5292,10.5393,6412.5
2005-09-16 11:15:00,20.83,20.84,20.83,20.83,3037.5,10.5444,10.5494,10.5444,10.5444,3037.5
2005-09-16 11:20:00,20.83,20.84,20.83,20.84,675.0,10.5444,10.5494,10.5444,10.5494,675.0
2005-09-16 11:25:00,20.84,20.86,20.84,20.86,2700.0,10.5494,10.5596,10.5494,10.5596,2700.0
2005-09-16 11:30:00,20.85,20.86,20.81,20.81,8437.5,10.5545,10.5596,10.5343,10.5343,8437.5
2005-09-16 11:35:00,20.8,20.81,20.79,20.79,10125.0,10.5292,10.5343,10.5241,10.5241,10125.0
2005-09-16 11:40:00,20.8,20.84,20.8,20.83,6412.5,10.5292,10.5494,10.5292,10.5444,6412.5
2005-09-16 11:45:00,20.83,20.83,20.79,20.79,19237.5,10.5444,10.5444,10.5241,10.5241,19237.5
2005-09-16 11:50:00,20.79,20.8,20.79,20.8,12150.0,10.5241,10.5292,10.5241,10.5292,12150.0
2005-09-16 11:55:00,20.81,20.81,20.8,20.8,4050.0,10.5343,10.5343,10.5292,10.5292,4050.0
2005-09-16 12:00:00,20.81,20.82,20.8,20.81,16200.0,10.5343,10.5393,10.5292,10.5343,16200.0
2005-09-16 12:05:00,20.8,20.8,20.74,20.75,9787.5,10.5292,10.5292,10.4988,10.5039,9787.5
2005-09-16 12:10:00,20.75,20.75,20.73,20.75,20250.0,10.5039,10.5039,10.4938,10.5039,20250.0
2005-09-16 12:15:00,20.74,20.75,20.74,20.75,5400.0,10.4988,10.5039,10.4988,10.5039,5400.0
2005-09-16 12:20:00,20.74,20.75,20.74,20.75,1350.0,10.4988,10.5039,10.4988,10.5039,1350.0
2005-09-16 12:25:00,20.75,20.77,20.75,20.77,12150.0,10.5039,10.514,10.5039,10.514,12150.0
2005-09-16 12:30:00,20.78,20.78,20.74,20.74,3375.0,10.5191,10.5191,10.4988,10.4988,3375.0
2005-09-16 12:35:00,20.75,20.75,20.73,20.74,10125.0,10.5039,10.5039,10.4938,10.4988,10125.0
2005-09-16 12:40:00,20.74,20.86,20.74,20.84,94162.5,10.4988,10.5596,10.4988,10.5494,94162.5
2005-09-16 12:45:00,20.84,20.87,20.83,20.87,10800.0,10.5494,10.5646,10.5444,10.5646,10800.0
2005-09-16 12:50:00,20.85,20.87,20.85,20.86,8100.0,10.5545,10.5646,10.5545,10.5596,8100.0
2005-09-16 12:55:00,20.85,20.87,20.84,20.86,11137.5,10.5545,10.5646,10.5494,10.5596,11137.5
2005-09-16 13:00:00,20.87,20.95,20.86,20.9,66487.5,10.5646,10.6051,10.5596,10.5798,66487.5
2005-09-16 13:05:00,20.9,20.9,20.87,20.87,19912.5,10.5798,10.5798,10.5646,10.5646,19912.5
2005-09-16 13:10:00,20.88,20.89,20.88,20.89,4725.0,10.5697,10.5748,10.5697,10.5748,4725.0
2005-09-16 13:15:00,20.9,20.92,20.9,20.9,15862.5,10.5798,10.5899,10.5798,10.5798,15862.5
2005-09-16 13:20:00,20.89,20.93,20.89,20.93,11137.5,10.5748,10.595,10.5748,10.595,11137.5
2005-09-16 13:25:00,20.92,20.93,20.92,20.93,7425.0,10.5899,10.595,10.5899,10.595,7425.0
2005-09-16 13:30:00,20.93,20.93,20.91,20.91,5062.5,10.595,10.595,10.5849,10.5849,5062.5
2005-09-16 13:35:00,20.9,20.9,20.89,20.89,4725.0,10.5798,10.5798,10.5748,10.5748,4725.0
2005-09-16 13:40:00,20.89,20.92,20.89,20.9,17212.5,10.5748,10.5899,10.5748,10.5798,17212.5
2005-09-16 13:45:00,20.9,20.91,20.89,20.9,14175.0,10.5798,10.5849,10.5748,10.5798,14175.0
2005-09-16 13:50:00,20.9,20.9,20.88,20.89,22950.0,10.5798,10.5798,10.5697,10.5748,22950.0
2005-09-16 13:55:00,20.89,20.89,20.88,20.88,10800.0,10.5748,10.5748,10.5697,10.5697,10800.0
2005-09-16 14:00:00,20.89,20.9,20.88,20.88,24975.0,10.5748,10.5798,10.5697,10.5697,24975.0
2005-09-16 14:05:00,20.88,20.89,20.88,20.89,11812.5,10.5697,10.5748,10.5697,10.5748,11812.5
2005-09-16 14:10:00,20.88,20.89,20.87,20.88,4050.0,10.5697,10.5748,10.5646,10.5697,4050.0
2005-09-16 14:15:00,20.88,20.88,20.86,20.87,5062.5,10.5697,10.5697,10.5596,10.5646,5062.5
2005-09-16 14:20:00,20.86,20.87,20.84,20.84,22612.5,10.5596,10.5646,10.5494,10.5494,22612.5
2005-09-16 14:25:00,20.84,20.85,20.83,20.83,14512.5,10.5494,10.5545,10.5444,10.5444,14512.5
2005-09-16 14:30:00,20.83,20.84,20.8,20.8,23962.5,10.5444,10.5494,10.5292,10.5292,23962.5
2005-09-16 14:35:00,20.8,20.83,20.8,20.82,22950.0,10.5292,10.5444,10.5292,10.5393,22950.0
2005-09-16 14:40:00,20.82,20.83,20.81,20.82,11137.5,10.5393,10.5444,10.5343,10.5393,11137.5
2005-09-16 14:45:00,20.82,20.82,20.8,20.8,8437.5,10.5393,10.5393,10.5292,10.5292,8437.5
2005-09-16 14:50:00,20.81,20.84,20.81,20.81,38475.0,10.5343,10.5494,10.5343,10.5343,38475.0
2005-09-16 14:55:00,20.81,20.84,20.81,20.83,32062.5,10.5343,10.5494,10.5343,10.5444,32062.5
2005-09-16 15:00:00,20.83,20.85,20.83,20.85,33075.0,10.5444,10.5545,10.5444,10.5545,33075.0
2005-09-16 15:05:00,20.85,20.89,20.85,20.87,27000.0,10.5545,10.5748,10.5545,10.5646,27000.0
2005-09-16 15:10:00,20.87,20.9,20.87,20.87,16200.0,10.5646,10.5798,10.5646,10.5646,16200.0
2005-09-16 15:15:00,20.86,20.92,20.86,20.9,23287.5,10.5596,10.5899,10.5596,10.5798,23287.5
2005-09-16 15:20:00,20.91,20.94,20.91,20.93,28687.5,10.5849,10.6001,10.5849,10.595,28687.5
2005-09-16 15:25:00,20.93,20.97,20.93,20.97,20587.5,10.595,10.6153,10.595,10.6153,20587.5
2005-09-16 15:30:00,20.95,20.99,20.95,20.95,21600.0,10.6051,10.6254,10.6051,10.6051,21600.0
2005-09-16 15:35:00,20.95,20.97,20.93,20.96,18562.5,10.6051,10.6153,10.595,10.6102,18562.5
2005-09-16 15:40:00,20.96,21.02,20.95,21.0,65812.5,10.6102,10.6406,10.6051,10.6304,65812.5
2005-09-16 15:45:00,21.0,21.02,20.98,20.99,22275.0,10.6304,10.6406,10.6203,10.6254,22275.0
2005-09-16 15:50:00,20.99,21.04,20.97,20.98,63787.5,10.6254,10.6507,10.6153,10.6203,63787.5
2005-09-16 15:55:00,20.99,21.01,20.97,21.0,72900.0,10.6254,10.6355,10.6153,10.6304,72900.0
2005-09-19 09:30:00,21.04,21.05,20.76,20.76,105637.5,10.6507,10.6557,10.5089,10.5089,105637.5
2005-09-19 09:35:00,20.8,20.88,20.74,20.75,51300.0,10.5292,10.5697,10.4988,10.5039,51300.0
2005-09-19 09:40:00,20.76,20.76,20.74,20.74,25650.0,10.5089,10.5089,10.4988,10.4988,25650.0
2005-09-19 09:45:00,20.74,20.74,20.74,20.74,39825.0,10.4988,10.4988,10.4988,10.4988,39825.0
2005-09-19 09:50:00,20.74,20.74,20.72,20.74,48600.0,10.4988,10.4988,10.4887,10.4988,48600.0
2005-09-19 09:55:00,20.75,20.75,20.74,20.74,15862.5,10.5039,10.5039,10.4988,10.4988,15862.5
2005-09-19 10:00:00,20.75,20.75,20.74,20.75,35100.0,10.5039,10.5039,10.4988,10.5039,35100.0
2005-09-19 10:05:00,20.74,20.75,20.72,20.74,76612.5,10.4988,10.5039,10.4887,10.4988,76612.5
2005-09-19 10:10:00,20.74,20.75,20.74,20.74,20925.0,10.4988,10.5039,10.4988,10.4988,20925.0
2005-09-19 10:15:00,20.74,20.77,20.74,20.75,34762.5,10.4988,10.514,10.4988,10.5039,34762.5
2005-09-19 10:20:00,20.74,20.75,20.74,20.74,10462.5,10.4988,10.5039,10.4988,10.4988,10462.5
2005-09-19 10:25:00,20.75,20.76,20.74,20.74,9112.5,10.5039,10.5089,10.4988,10.4988,9112.5
2005-09-19 10:30:00,20.74,20.74,20.74,20.74,17550.0,10.4988,10.4988,10.4988,10.4988,17550.0
2005-09-19 10:35:00,20.74,20.75,20.74,20.75,19912.5,10.4988,10.5039,10.4988,10.5039,19912.5
2005-09-19 10:40:00,20.75,20.75,20.73,20.74,10462.5,10.5039,10.5039,10.4938,10.4988,10462.5
2005-09-19 10:45:00,20.75,20.76,20.74,20.74,72225.0,10.5039,10.5089,10.4988,10.4988,72225.0
2005-09-19 10:50:00,20.74,20.74,20.73,20.73,32062.5,10.4988,10.4988,10.4938,10.4938,32062.5
2005-09-19 10:55:00,20.72,20.72,20.63,20.63,41850.0,10.4887,10.4887,10.4431,10.4431,41850.0
2005-09-19 11:00:00,20.63,20.65,20.62,20.64,9450.0,10.4431,10.4533,10.4381,10.4482,9450.0
2005-09-19 11:05:00,20.64,20.67,20.64,20.65,45900.0,10.4482,10.4634,10.4482,10.4533,45900.0
2005-09-19 11:10:00,20.65,20.67,20.65,20.65,10462.5,10.4533,10.4634,10.4533,10.4533,10462.5
2005-09-19 11:15:00,20.65,20.68,20.63,20.64,21937.5,10.4533,10.4685,10.4431,10.4482,21937.5
2005-09-19 11:20:00,20.64,20.71,20.64,20.69,60412.5,10.4482,10.4836,10.4482,10.4735,60412.5
2005-09-19 11:25:00,20.68,20.68,20.64,20.64,35437.5,10.4685,10.4685,10.4482,10.4482,35437.5
2005-09-19 11:30:00,20.64,20.64,20.61,20.62,14512.5,10.4482,10.4482,10.433,10.4381,14512.5
2005-09-19 11:35:00,20.61,20.63,20.57,20.62,54000.0,10.433,10.4431,10.4128,10.4381,54000.0
2005-09-19 11:40:00,20.61,20.63,20.6,20.6,10800.0,10.433,10.4431,10.428,10.428,10800.0
2005-09-19 11:45:00,20.6,20.6,20.57,20.57,6412.5,10.428,10.428,10.4128,10.4128,6412.5
2005-09-19 11:50:00,20.57,20.59,20.56,20.58,22950.0,10.4128,10.4229,10.4077,10.4178,22950.0
2005-09-19 11:55:00,20.59,20.59,20.58,20.59,10462.5,10.4229,10.4229,10.4178,10.4229,10462.5
2005-09-19 12:00:00,20.58,20.59,20.58,20.59,40500.0,10.4178,10.4229,10.4178,10.4229,40500.0
2005-09-19 12:05:00,20.6,20.61,20.59,20.61,17212.5,10.428,10.433,10.4229,10.433,17212.5
2005-09-19 12:10:00,20.61,20.65,20.61,20.62,43875.0,10.433,10.4533,10.433,10.4381,43875.0
2005-09-19 12:15:00,20.63,20.64,20.62,20.63,14175.0,10.4431,10.4482,10.4381,10.4431,14175.0
2005-09-19 12:20:00,20.63,20.65,20.63,20.64,10125.0,10.4431,10.4533,10.4431,10.4482,10125.0
2005-09-19 12:25:00,20.63,20.63,20.61,20.62,47587.5,10.4431,10.4431,10.433,10.4381,47587.5
2005-09-19 12:30:00,20.61,20.63,20.61,20.62,41512.5,10.433,10.4431,10.433,10.4381,41512.5
2005-09-19 12:35:00,20.62,20.64,20.62,20.62,18562.5,10.4381,10.4482,10.4381,10.4381,18562.5
2005-09-19 12:40:00,20.64,20.64,20.63,20.63,14512.5,10.4482,10.4482,10.4431,10.4431,14512.5
2005-09-19 12:45:00,20.63,20.66,20.63,20.65,16537.5,10.4431,10.4583,10.4431,10.4533,16537.5
2005-09-19 12:50:00,20.65,20.67,20.65,20.66,12825.0,10.4533,10.4634,10.4533,10.4583,12825.0
2005-09-19 12:55:00,20.67,20.68,20.65,20.65,54675.0,10.4634,10.4685,10.4533,10.4533,54675.0
2005-09-19 13:00:00,20.65,20.65,20.63,20.64,7087.5,10.4533,10.4533,10.4431,10.4482,7087.5
2005-09-19 13:05:00,20.64,20.64,20.62,20.62,12150.0,10.4482,10.4482,10.4381,10.4381,12150.0
2005-09-19 13:10:00,20.61,20.62,20.61,20.61,17887.5,10.433,10.4381,10.433,10.433,17887.5
2005-09-19 13:15:00,20.61,20.62,20.61,20.61,8775.0,10.433,10.4381,10.433,10.433,8775.0
2005-09-19 13:20:00,20.62,20.63,20.62,20.63,46575.0,10.4381,10.4431,10.4381,10.4431,46575.0
2005-09-19 13:25:00,20.62,20.63,20.62,20.62,6075.0,10.4381,10.4431,10.4381,10.4381,6075.0
2005-09-19 13:30:00,20.62,20.62,20.62,20.62,13162.5,10.4381,10.4381,10.4381,10.4381,13162.5
2005-09-19 13:35:00,20.62,20.62,20.6,20.62,4050.0,10.4381,10.4381,10.428,10.4381,4050.0
2005-09-19 13:40:00,20.62,20.63,20.61,20.62,6750.0,10.4381,10.4431,10.433,10.4381,6750.0
2005-09-19 13:45:00,20.62,20.62,20.59,20.59,12825.0,10.4381,10.4381,10.4229,10.4229,12825.0
2005-09-19 13:50:00,20.59,20.61,20.59,20.61,7087.5,10.4229,10.433,10.4229,10.433,7087.5
2005-09-19 13:55:00,20.61,20.61,20.6,20.6,5737.5,10.433,10.433,10.428,10.428,5737.5
2005-09-19 14:00:00,20.59,20.63,20.59,20.63,32062.5,10.4229,10.4431,10.4229,10.4431,32062.5
2005-09-19 14:05:00,20.63,20.63,20.59,20.6,21262.5,10.4431,10.4431,10.4229,10.428,21262.5
2005-09-19 14:10:00,20.6,20.6,20.58,20.59,9450.0,10.428,10.428,10.4178,10.4229,9450.0
2005-09-19 14:15:00,20.6,20.6,20.57,20.58,7425.0,10.428,10.428,10.4128,10.4178,7425.0
2005-09-19 14:20:00,20.58,20.6,20.56,20.59,76275.0,10.4178,10.428,10.4077,10.4229,76275.0
2005-09-19 14:25:00,20.59,20.59,20.57,20.57,8775.0,10.4229,10.4229,10.4128,10.4128,8775.0
2005-09-19 14:30:00,20.56,20.58,20.55,20.56,14175.0,10.4077,10.4178,10.4026,10.4077,14175.0
2005-09-19 14:35:00,20.56,20.57,20.56,20.56,19575.0,10.4077,10.4128,10.4077,10.4077,19575.0
2005-09-19 14:40:00,20.57,20.58,20.57,20.58,45225.0,10.4128,10.4178,10.4128,10.4178,45225.0
2005-09-19 14:45:00,20.58,20.61,20.58,20.6,20587.5,10.4178,10.433,10.4178,10.428,20587.5
2005-09-19 14:50:00,20.6,20.61,20.6,20.61,9450.0,10.428,10.433,10.428,10.433,9450.0
2005-09-19 14:55:00,20.61,20.62,20.61,20.62,18900.0,10.433,10.4381,10.433,10.4381,18900.0
2005-09-19 15:00:00,20.61,20.62,20.61,20.62,17887.5,10.433,10.4381,10.433,10.4381,17887.5
2005-09-19 15:05:00,20.62,20.63,20.61,20.61,62100.0,10.4381,10.4431,10.433,10.433,62100.0
2005-09-19 15:10:00,20.62,20.62,20.61,20.61,24637.5,10.4381,10.4381,10.433,10.433,24637.5
2005-09-19 15:15:00,20.61,20.64,20.61,20.64,30712.5,10.433,10.4482,10.433,10.4482,30712.5
2005-09-19 15:20:00,20.64,20.67,20.63,20.64,38812.5,10.4482,10.4634,10.4431,10.4482,38812.5
2005-09-19 15:25:00,20.65,20.68,20.63,20.66,85725.0,10.4533,10.4685,10.4431,10.4583,85725.0
2005-09-19 15:30:00,20.67,20.72,20.65,20.68,105300.0,10.4634,10.4887,10.4533,10.4685,105300.0
2005-09-19 15:35:00,20.68,20.69,20.68,20.68,46912.5,10.4685,10.4735,10.4685,10.4685,46912.5
2005-09-19 15:40:00,20.68,20.75,20.68,20.71,120150.0,10.4685,10.5039,10.4685,10.4836,120150.0
2005-09-19 15:45:00,20.71,20.76,20.71,20.74,116437.5,10.4836,10.5089,10.4836,10.4988,116437.5
2005-09-19 15:50:00,20.73,20.77,20.72,20.76,108000.0,10.4938,10.514,10.4887,10.5089,108000.0
2005-09-19 15:55:00,20.76,20.79,20.74,20.75,182587.5,10.5089,10.5241,10.4988,10.5039,182587.5
2005-09-20 09:30:00,20.73,20.86,20.73,20.8,62100.0,10.4938,10.5596,10.4938,10.5292,62100.0
2005-09-20 09:35:00,20.8,20.8,20.74,20.76,48262.5,10.5292,10.5292,10.4988,10.5089,48262.5
2005-09-20 09:40:00,20.76,20.8,20.75,20.79,31050.0,10.5089,10.5292,10.5039,10.5241,31050.0
2005-09-20 09:45:00,20.79,20.84,20.78,20.8,39150.0,10.5241,10.5494,10.5191,10.5292,39150.0
2005-09-20 09:50:00,20.78,20.84,20.78,20.82,29700.0,10.5191,10.5494,10.5191,10.5393,29700.0
2005-09-20 09:55:00,20.83,20.87,20.83,20.84,6412.5,10.5444,10.5646,10.5444,10.5494,6412.5
2005-09-20 10:00:00,20.84,20.87,20.81,20.84,15525.0,10.5494,10.5646,10.5343,10.5494,15525.0
2005-09-20 10:05:00,20.82,20.83,20.81,20.82,6750.0,10.5393,10.5444,10.5343,10.5393,6750.0
2005-09-20 10:10:00,20.81,20.92,20.79,20.87,105975.0,10.5343,10.5899,10.5241,10.5646,105975.0
2005-09-20 10:15:00,20.87,20.98,20.87,20.95,46237.5,10.5646,10.6203,10.5646,10.6051,46237.5
2005-09-20 10:20:00,20.95,20.95,20.88,20.92,46237.5,10.6051,10.6051,10.5697,10.5899,46237.5
2005-09-20 10:25:00,20.92,20.99,20.92,20.99,19237.5,10.5899,10.6254,10.5899,10.6254,19237.5
2005-09-20 10:30:00,21.0,21.0,20.97,20.98,31725.0,10.6304,10.6304,10.6153,10.6203,31725.0
2005-09-20 10:35:00,20.98,20.98,20.93,20.94,23962.5,10.6203,10.6203,10.595,10.6001,23962.5
2005-09-20 10:40:00,20.93,20.95,20.91,20.92,70200.0,10.595,10.6051,10.5849,10.5899,70200.0
2005-09-20 10:45:00,20.92,20.99,20.89,20.99,33750.0,10.5899,10.6254,10.5748,10.6254,33750.0
2005-09-20 10:50:00,21.0,21.0,20.91,20.92,17887.5,10.6304,10.6304,10.5849,10.5899,17887.5
2005-09-20 10:55:00,20.91,20.91,20.89,20.89,23625.0,10.5849,10.5849,10.5748,10.5748,23625.0
2005-09-20 11:00:00,20.89,20.9,20.88,20.88,15862.5,10.5748,10.5798,10.5697,10.5697,15862.5
2005-09-20 11:05:00,20.88,20.92,20.88,20.91,17550.0,10.5697,10.5899,10.5697,10.5849,17550.0
2005-09-20 11:10:00,20.91,20.91,20.89,20.91,7425.0,10.5849,10.5849,10.5748,10.5849,7425.0
2005-09-20 11:15:00,20.91,20.91,20.86,20.87,11137.5,10.5849,10.5849,10.5596,10.5646,11137.5
2005-09-20 11:20:00,20.88,20.88,20.87,20.88,8775.0,10.5697,10.5697,10.5646,10.5697,8775.0
2005-09-20 11:25:00,20.87,20.89,20.86,20.87,8775.0,10.5646,10.5748,10.5596,10.5646,8775.0
2005-09-20 11:30:00,20.86,20.88,20.85,20.85,11812.5,10.5596,10.5697,10.5545,10.5545,11812.5
2005-09-20 11:35:00,20.85,20.86,20.82,20.82,16200.0,10.5545,10.5596,10.5393,10.5393,16200.0
2005-09-20 11:40:00,20.82,20.82,20.81,20.81,7087.5,10.5393,10.5393,10.5343,10.5343,7087.5
2005-09-20 11:45:00,20.8,20.8,20.76,20.76,6075.0,10.5292,10.5292,10.5089,10.5089,6075.0
2005-09-20 11:50:00,20.76,20.76,20.76,20.76,9112.5,10.5089,10.5089,10.5089,10.5089,9112.5
2005-09-20 11:55:00,20.76,20.77,20.76,20.77,9787.5,10.5089,10.514,10.5089,10.514,9787.5
2005-09-20 12:00:00,20.76,20.77,20.76,20.76,5737.5,10.5089,10.514,10.5089,10.5089,5737.5
2005-09-20 12:05:00,20.77,20.77,20.75,20.76,5737.5,10.514,10.514,10.5039,10.5089,5737.5
2005-09-20 12:10:00,20.76,20.76,20.73,20.73,3375.0,10.5089,10.5089,10.4938,10.4938,3375.0
2005-09-20 12:15:00,20.73,20.74,20.73,20.74,6075.0,10.4938,10.4988,10.4938,10.4988,6075.0
2005-09-20 12:20:00,20.74,20.76,20.74,20.76,1687.5,10.4988,10.5089,10.4988,10.5089,1687.5
2005-09-20 12:25:00,20.76,20.77,20.76,20.77,1012.5,10.5089,10.514,10.5089,10.514,1012.5
2005-09-20 12:30:00,20.76,20.76,20.76,20.76,675.0,10.5089,10.5089,10.5089,10.5089,675.0
2005-09-20 12:35:00,20.76,20.76,20.76,20.76,2362.5,10.5089,10.5089,10.5089,10.5089,2362.5
2005-09-20 12:40:00,20.76,20.76,20.74,20.74,7087.5,10.5089,10.5089,10.4988,10.4988,7087.5
2005-09-20 12:45:00,20.74,20.75,20.73,20.75,8100.0,10.4988,10.5039,10.4938,10.5039,8100.0
2005-09-20 12:50:00,20.73,20.77,20.73,20.77,6075.0,10.4938,10.514,10.4938,10.514,6075.0
2005-09-20 12:55:00,20.77,20.77,20.76,20.76,1687.5,10.514,10.514,10.5089,10.5089,1687.5
2005-09-20 13:00:00,20.76,20.76,20.75,20.75,8775.0,10.5089,10.5089,10.5039,10.5039,8775.0
2005-09-20 13:05:00,20.75,20.75,20.74,20.74,5737.5,10.5039,10.5039,10.4988,10.4988,5737.5
2005-09-20 13:10:00,20.74,20.75,20.74,20.74,8437.5,10.4988,10.5039,10.4988,10.4988,8437.5
2005-09-20 13:15:00,20.75,20.75,20.72,20.72,12487.5,10.5039,10.5039,10.4887,10.4887,12487.5
2005-09-20 13:20:00,20.72,20.72,20.72,20.72,6075.0,10.4887,10.4887,10.4887,10.4887,6075.0
2005-09-20 13:25:00,20.72,20.73,20.72,20.73,2700.0,10.4887,10.4938,10.4887,10.4938,2700.0
2005-09-20 13:30:00,20.72,20.73,20.72,20.72,6750.0,10.4887,10.4938,10.4887,10.4887,6750.0
2005-09-20 13:35:00,20.72,20.73,20.72,20.73,3037.5,10.4887,10.4938,10.4887,10.4938,3037.5
2005-09-20 13:40:00,20.73,20.75,20.73,20.75,12487.5,10.4938,10.5039,10.4938,10.5039,12487.5
2005-09-20 13:45:00,20.76,20.78,20.76,20.77,4050.0,10.5089,10.5191,10.5089,10.514,4050.0
2005-09-20 13:50:00,20.77,20.78,20.77,20.78,7425.0,10.514,10.5191,10.514,10.5191,7425.0
2005-09-20 13:55:00,20.77,20.79,20.76,20.76,18900.0,10.514,10.5241,10.5089,10.5089,18900.0
2005-09-20 14:00:00,20.76,20.77,20.75,20.76,15862.5,10.5089,10.514,10.5039,10.5089,15862.5
2005-09-20 14:05:00,20.75,20.76,20.74,20.74,23625.0,10.5039,10.5089,10.4988,10.4988,23625.0
2005-09-20 14:10:00,20.74,20.76,20.74,20.76,8437.5,10.4988,10.5089,10.4988,10.5089,8437.5
2005-09-20 14:15:00,20.75,20.79,20.71,20.76,70537.5,10.5039,10.5241,10.4836,10.5089,70537.5
2005-09-20 14:20:00,20.75,20.78,20.7,20.76,41175.0,10.5039,10.5191,10.4786,10.5089,41175.0
2005-09-20 14:25:00,20.76,20.77,20.71,20.75,39487.5,10.5089,10.514,10.4836,10.5039,39487.5
2005-09-20 14:30:00,20.75,20.81,20.75,20.8,47587.5,10.5039,10.5343,10.5039,10.5292,47587.5
2005-09-20 14:35:00,20.79,20.83,20.76,20.76,52650.0,10.5241,10.5444,10.5089,10.5089,52650.0
2005-09-20 14:40:00,20.76,20.79,20.72,20.74,28350.0,10.5089,10.5241,10.4887,10.4988,28350.0
2005-09-20 14:45:00,20.73,20.73,20.63,20.66,138375.0,10.4938,10.4938,10.4431,10.4583,138375.0
2005-09-20 14:50:00,20.66,20.69,20.57,20.63,88762.5,10.4583,10.4735,10.4128,10.4431,88762.5
2005-09-20 14:55:00,20.63,20.63,20.57,20.58,114412.5,10.4431,10.4431,10.4128,10.4178,114412.5
2005-09-20 15:00:00,20.58,20.58,20.53,20.55,116775.0,10.4178,10.4178,10.3925,10.4026,116775.0
2005-09-20 15:05:00,20.55,20.55,20.48,20.54,57037.5,10.4026,10.4026,10.3672,10.3976,57037.5
2005-09-20 15:10:00,20.54,20.55,20.52,20.54,66487.5,10.3976,10.4026,10.3875,10.3976,66487.5
2005-09-20 15:15:00,20.53,20.56,20.51,20.54,69525.0,10.3925,10.4077,10.3824,10.3976,69525.0
2005-09-20 15:20:00,20.55,20.57,20.53,20.57,34087.5,10.4026,10.4128,10.3925,10.4128,34087.5
2005-09-20 15:25:00,20.57,20.62,20.57,20.61,104287.5,10.4128,10.4381,10.4128,10.433,104287.5
2005-09-20 15:30:00,20.6,20.6,20.56,20.56,91800.0,10.428,10.428,10.4077,10.4077,91800.0
2005-09-20 15:35:00,20.56,20.59,20.51,20.58,100575.0,10.4077,10.4229,10.3824,10.4178,100575.0
2005-09-20 15:40:00,20.58,20.6,20.57,20.58,49275.0,10.4178,10.428,10.4128,10.4178,49275.0
2005-09-20 15:45:00,20.58,20.58,20.54,20.56,61425.0,10.4178,10.4178,10.3976,10.4077,61425.0
2005-09-20 15:50:00,20.56,20.56,20.52,20.55,32062.5,10.4077,10.4077,10.3875,10.4026,32062.5
2005-09-20 15:55:00,20.56,20.59,20.55,20.55,75937.5,10.4077,10.4229,10.4026,10.4026,75937.5
2005-09-21 09:30:00,20.49,20.63,20.34,20.34,96862.5,10.3723,10.4431,10.2963,10.2963,96862.5
2005-09-21 09:35:00,20.34,20.37,20.31,20.31,17550.0,10.2963,10.3115,10.2812,10.2812,17550.0
2005-09-21 09:40:00,20.31,20.31,20.18,20.23,83362.5,10.2812,10.2812,10.2153,10.2407,83362.5
2005-09-21 09:45:00,20.2,20.23,20.2,20.23,64462.5,10.2255,10.2407,10.2255,10.2407,64462.5
2005-09-21 09:50:00,20.23,20.31,20.23,20.31,25987.5,10.2407,10.2812,10.2407,10.2812,25987.5
2005-09-21 09:55:00,20.31,20.39,20.31,20.38,36450.0,10.2812,10.3217,10.2812,10.3166,36450.0
2005-09-21 10:00:00,20.39,20.43,20.38,20.39,23625.0,10.3217,10.3419,10.3166,10.3217,23625.0
2005-09-21 10:05:00,20.39,20.4,20.38,20.4,25987.5,10.3217,10.3267,10.3166,10.3267,25987.5
2005-09-21 10:10:00,20.39,20.39,20.36,20.39,11475.0,10.3217,10.3217,10.3065,10.3217,11475.0
2005-09-21 10:15:00,20.39,20.4,20.37,20.37,26662.5,10.3217,10.3267,10.3115,10.3115,26662.5
2005-09-21 10:20:00,20.37,20.38,20.34,20.36,104287.5,10.3115,10.3166,10.2963,10.3065,104287.5
2005-09-21 10:25:00,20.36,20.43,20.34,20.43,38812.5,10.3065,10.3419,10.2963,10.3419,38812.5
2005-09-21 10:30:00,20.43,20.5,20.4,20.46,23625.0,10.3419,10.3773,10.3267,10.3571,23625.0
2005-09-21 10:35:00,20.46,20.49,20.41,20.44,24300.0,10.3571,10.3723,10.3318,10.347,24300.0
2005-09-21 10:40:00,20.44,20.46,20.41,20.43,46912.5,10.347,10.3571,10.3318,10.3419,46912.5
2005-09-21 10:45:00,20.44,20.46,20.4,20.4,36787.5,10.347,10.3571,10.3267,10.3267,36787.5
2005-09-21 10:50:00,20.4,20.51,20.4,20.5,20250.0,10.3267,10.3824,10.3267,10.3773,20250.0
2005-09-21 10:55:00,20.52,20.59,20.52,20.55,47250.0,10.3875,10.4229,10.3875,10.4026,47250.0
2005-09-21 11:00:00,20.55,20.62,20.54,20.56,52312.5,10.4026,10.4381,10.3976,10.4077,52312.5
2005-09-21 11:05:00,20.57,20.59,20.55,20.57,13500.0,10.4128,10.4229,10.4026,10.4128,13500.0
2005-09-21 11:10:00,20.57,20.57,20.51,20.51,19237.5,10.4128,10.4128,10.3824,10.3824,19237.5
2005-09-21 11:15:00,20.5,20.5,20.45,20.49,54675.0,10.3773,10.3773,10.352,10.3723,54675.0
2005-09-21 11:20:00,20.49,20.5,20.44,20.44,18225.0,10.3723,10.3773,10.347,10.347,18225.0
2005-09-21 11:25:00,20.44,20.44,20.42,20.43,14512.5,10.347,10.347,10.3368,10.3419,14512.5
2005-09-21 11:30:00,20.42,20.42,20.38,20.39,7762.5,10.3368,10.3368,10.3166,10.3217,7762.5
2005-09-21 11:35:00,20.4,20.42,20.4,20.41,14850.0,10.3267,10.3368,10.3267,10.3318,14850.0
2005-09-21 11:40:00,20.41,20.44,20.4,20.41,29362.5,10.3318,10.347,10.3267,10.3318,29362.5
2005-09-21 11:45:00,20.4,20.42,20.36,20.42,13162.5,10.3267,10.3368,10.3065,10.3368,13162.5
2005-09-21 11:50:00,20.43,20.46,20.43,20.46,49950.0,10.3419,10.3571,10.3419,10.3571,49950.0
2005-09-21 11:55:00,20.46,20.52,20.46,20.51,14175.0,10.3571,10.3875,10.3571,10.3824,14175.0
2005-09-21 12:00:00,20.51,20.54,20.51,20.54,25987.5,10.3824,10.3976,10.3824,10.3976,25987.5
2005-09-21 12:05:00,20.55,20.59,20.51,20.55,56700.0,10.4026,10.4229,10.3824,10.4026,56700.0
2005-09-21 12:10:00,20.56,20.59,20.55,20.59,18562.5,10.4077,10.4229,10.4026,10.4229,18562.5
2005-09-21 12:15:00,20.6,20.63,20.6,20.62,22275.0,10.428,10.4431,10.428,10.4381,22275.0
2005-09-21 12:20:00,20.63,20.66,20.62,20.63,28012.5,10.4431,10.4583,10.4381,10.4431,28012.5
2005-09-21 12:25:00,20.63,20.64,20.63,20.63,5062.5,10.4431,10.4482,10.4431,10.4431,5062.5
2005-09-21 12:30:00,20.63,20.64,20.63,20.64,10800.0,10.4431,10.4482,10.4431,10.4482,10800.0
2005-09-21 12:35:00,20.64,20.64,20.64,20.64,6412.5,10.4482,10.4482,10.4482,10.4482,6412.5
2005-09-21 12:40:00,20.64,20.65,20.64,20.65,9112.5,10.4482,10.4533,10.4482,10.4533,9112.5
2005-09-21 12:45:00,20.66,20.67,20.66,20.66,5400.0,10.4583,10.4634,10.4583,10.4583,5400.0
2005-09-21 12:50:00,20.67,20.69,20.65,20.69,18900.0,10.4634,10.4735,10.4533,10.4735,18900.0
2005-09-21 12:55:00,20.68,20.72,20.68,20.71,29700.0,10.4685,10.4887,10.4685,10.4836,29700.0
2005-09-21 13:00:00,20.71,20.73,20.7,20.73,22950.0,10.4836,10.4938,10.4786,10.4938,22950.0
2005-09-21 13:05:00,20.73,20.74,20.71,20.71,11812.5,10.4938,10.4988,10.4836,10.4836,11812.5
2005-09-21 13:10:00,20.71,20.71,20.68,20.68,21262.5,10.4836,10.4836,10.4685,10.4685,21262.5
2005-09-21 13:15:00,20.69,20.71,20.69,20.69,9787.5,10.4735,10.4836,10.4735,10.4735,9787.5
2005-09-21 13:20:00,20.71,20.71,20.64,20.65,21937.5,10.4836,10.4836,10.4482,10.4533,21937.5
2005-09-21 13:25:00,20.65,20.67,20.65,20.66,3037.5,10.4533,10.4634,10.4533,10.4583,3037.5
2005-09-21 13:30:00,20.66,20.66,20.63,20.63,30712.5,10.4583,10.4583,10.4431,10.4431,30712.5
2005-09-21 13:35:00,20.64,20.64,20.48,20.51,72900.0,10.4482,10.4482,10.3672,10.3824,72900.0
2005-09-21 13:40:00,20.51,20.53,20.51,20.53,8100.0,10.3824,10.3925,10.3824,10.3925,8100.0
2005-09-21 13:45:00,20.52,20.53,20.52,20.52,4725.0,10.3875,10.3925,10.3875,10.3875,4725.0
2005-09-21 13:50:00,20.52,20.52,20.47,20.49,20587.5,10.3875,10.3875,10.3621,10.3723,20587.5
2005-09-21 13:55:00,20.48,20.52,20.48,20.51,4387.5,10.3672,10.3875,10.3672,10.3824,4387.5
2005-09-21 14:00:00,20.51,20.53,20.5,20.51,4050.0,10.3824,10.3925,10.3773,10.3824,4050.0
2005-09-21 14:05:00,20.51,20.53,20.48,20.48,18562.5,10.3824,10.3925,10.3672,10.3672,18562.5
2005-09-21 14:10:00,20.49,20.49,20.47,20.47,3712.5,10.3723,10.3723,10.3621,10.3621,3712.5
2005-09-21 14:15:00,20.47,20.5,20.46,20.49,36450.0,10.3621,10.3773,10.3571,10.3723,36450.0
2005-09-21 14:20:00,20.5,20.51,20.49,20.5,19912.5,10.3773,10.3824,10.3723,10.3773,19912.5
2005-09-21 14:25:00,20.5,20.5,20.47,20.47,29362.5,10.3773,10.3773,10.3621,10.3621,29362.5
2005-09-21 14:30:00,20.47,20.48,20.44,20.45,35775.0,10.3621,10.3672,10.347,10.352,35775.0
2005-09-21 14:35:00,20.47,20.47,20.44,20.45,12825.0,10.3621,10.3621,10.347,10.352,12825.0
2005-09-21 14:40:00,20.45,20.48,20.44,20.48,32062.5,10.352,10.3672,10.347,10.3672,32062.5
2005-09-21 14:45:00,20.48,20.49,20.47,20.49,30712.5,10.3672,10.3723,10.3621,10.3723,30712.5
2005-09-21 14:50:00,20.49,20.52,20.49,20.51,9787.5,10.3723,10.3875,10.3723,10.3824,9787.5
2005-09-21 14:55:00,20.51,20.59,20.51,20.54,38137.5,10.3824,10.4229,10.3824,10.3976,38137.5
2005-09-21 15:00:00,20.53,20.53,20.5,20.5,15862.5,10.3925,10.3925,10.3773,10.3773,15862.5
2005-09-21 15:05:00,20.48,20.51,20.45,20.47,59400.0,10.3672,10.3824,10.352,10.3621,59400.0
2005-09-21 15:10:00,20.47,20.5,20.45,20.47,17550.0,10.3621,10.3773,10.352,10.3621,17550.0
2005-09-21 15:15:00,20.45,20.48,20.44,20.44,21600.0,10.352,10.3672,10.347,10.347,21600.0
2005-09-21 15:20:00,20.44,20.47,20.44,20.45,31050.0,10.347,10.3621,10.347,10.352,31050.0
2005-09-21 15:25:00,20.45,20.48,20.44,20.48,51637.5,10.352,10.3672,10.347,10.3672,51637.5
2005-09-21 15:30:00,20.48,20.52,20.47,20.51,55350.0,10.3672,10.3875,10.3621,10.3824,55350.0
2005-09-21 15:35:00,20.51,20.51,20.5,20.51,18562.5,10.3824,10.3824,10.3773,10.3824,18562.5
2005-09-21 15:40:00,20.51,20.52,20.49,20.52,36787.5,10.3824,10.3875,10.3723,10.3875,36787.5
2005-09-21 15:45:00,20.52,20.52,20.48,20.5,71887.5,10.3875,10.3875,10.3672,10.3773,71887.5
2005-09-21 15:50:00,20.49,20.51,20.47,20.47,18225.0,10.3723,10.3824,10.3621,10.3621,18225.0
2005-09-21 15:55:00,20.47,20.49,20.47,20.47,78975.0,10.3621,10.3723,10.3621,10.3621,78975.0
2005-09-22 09:30:00,20.16,20.39,20.09,20.39,151875.0,10.2052,10.3217,10.1698,10.3217,151875.0
2005-09-22 09:35:00,20.37,20.52,20.37,20.47,51637.5,10.3115,10.3875,10.3115,10.3621,51637.5
2005-09-22 09:40:00,20.47,20.47,20.41,20.44,144787.5,10.3621,10.3621,10.3318,10.347,144787.5
2005-09-22 09:45:00,20.44,20.49,20.43,20.47,31050.0,10.347,10.3723,10.3419,10.3621,31050.0
2005-09-22 09:50:00,20.46,20.48,20.44,20.44,28350.0,10.3571,10.3672,10.347,10.347,28350.0
2005-09-22 09:55:00,20.47,20.58,20.44,20.58,26325.0,10.3621,10.4178,10.347,10.4178,26325.0
2005-09-22 10:00:00,20.59,20.73,20.56,20.63,39150.0,10.4229,10.4938,10.4077,10.4431,39150.0
2005-09-22 10:05:00,20.65,20.7,20.65,20.69,22275.0,10.4533,10.4786,10.4533,10.4735,22275.0
2005-09-22 10:10:00,20.68,20.73,20.64,20.7,39825.0,10.4685,10.4938,10.4482,10.4786,39825.0
2005-09-22 10:15:00,20.7,20.73,20.69,20.69,30037.5,10.4786,10.4938,10.4735,10.4735,30037.5
2005-09-22 10:20:00,20.69,20.69,20.67,20.68,16875.0,10.4735,10.4735,10.4634,10.4685,16875.0
2005-09-22 10:25:00,20.68,20.68,20.64,20.67,43200.0,10.4685,10.4685,10.4482,10.4634,43200.0
2005-09-22 10:30:00,20.65,20.67,20.6,20.62,13500.0,10.4533,10.4634,10.428,10.4381,13500.0
2005-09-22 10:35:00,20.61,20.62,20.58,20.62,18900.0,10.433,10.4381,10.4178,10.4381,18900.0
2005-09-22 10:40:00,20.62,20.62,20.59,20.59,31050.0,10.4381,10.4381,10.4229,10.4229,31050.0
2005-09-22 10:45:00,20.58,20.58,20.51,20.51,23625.0,10.4178,10.4178,10.3824,10.3824,23625.0
2005-09-22 10:50:00,20.51,20.51,20.12,20.47,86062.5,10.3824,10.3824,10.185,10.3621,86062.5
2005-09-22 10:55:00,20.47,20.48,20.38,20.41,54000.0,10.3621,10.3672,10.3166,10.3318,54000.0
2005-09-22 11:00:00,20.41,20.5,20.41,20.47,71550.0,10.3318,10.3773,10.3318,10.3621,71550.0
2005-09-22 11:05:00,20.47,20.48,20.43,20.45,69525.0,10.3621,10.3672,10.3419,10.352,69525.0
2005-09-22 11:10:00,20.45,20.47,20.44,20.45,29362.5,10.352,10.3621,10.347,10.352,29362.5
2005-09-22 11:15:00,20.46,20.48,20.44,20.46,32062.5,10.3571,10.3672,10.347,10.3571,32062.5
2005-09-22 11:20:00,20.44,20.46,20.43,20.45,85387.5,10.347,10.3571,10.3419,10.352,85387.5
2005-09-22 11:25:00,20.45,20.45,20.43,20.45,45225.0,10.352,10.352,10.3419,10.352,45225.0
2005-09-22 11:30:00,20.44,20.45,20.41,20.41,85387.5,10.347,10.352,10.3318,10.3318,85387.5
2005-09-22 11:35:00,20.41,20.41,20.39,20.4,61087.5,10.3318,10.3318,10.3217,10.3267,61087.5
2005-09-22 11:40:00,20.41,20.41,20.36,20.38,14850.0,10.3318,10.3318,10.3065,10.3166,14850.0
2005-09-22 11:45:00,20.37,20.37,20.33,20.33,15525.0,10.3115,10.3115,10.2913,10.2913,15525.0
2005-09-22 11:50:00,20.34,20.34,20.31,20.32,19912.5,10.2963,10.2963,10.2812,10.2862,19912.5
2005-09-22 11:55:00,20.32,20.37,20.32,20.35,57037.5,10.2862,10.3115,10.2862,10.3014,57037.5
2005-09-22 12:00:00,20.36,20.36,20.29,20.3,50287.5,10.3065,10.3065,10.271,10.2761,50287.5
2005-09-22 12:05:00,20.32,20.32,20.28,20.29,107325.0,10.2862,10.2862,10.266,10.271,107325.0
2005-09-22 12:10:00,20.29,20.3,20.29,20.29,8100.0,10.271,10.2761,10.271,10.271,8100.0
2005-09-22 12:15:00,20.29,20.29,20.27,20.27,5062.5,10.271,10.271,10.2609,10.2609,5062.5
2005-09-22 12:20:00,20.27,20.27,20.23,20.25,50287.5,10.2609,10.2609,10.2407,10.2508,50287.5
2005-09-22 12:25:00,20.25,20.28,20.24,20.25,14850.0,10.2508,10.266,10.2457,10.2508,14850.0
2005-09-22 12:30:00,20.26,20.26,20.23,20.23,19237.5,10.2558,10.2558,10.2407,10.2407,19237.5
2005-09-22 12:35:00,20.23,20.28,20.23,20.25,74587.5,10.2407,10.266,10.2407,10.2508,74587.5
2005-09-22 12:40:00,20.25,20.25,20.2,20.23,80325.0,10.2508,10.2508,10.2255,10.2407,80325.0
2005-09-22 12:45:00,20.23,20.27,20.22,20.25,15525.0,10.2407,10.2609,10.2356,10.2508,15525.0
2005-09-22 12:50:00,20.25,20.25,20.21,20.24,31387.5,10.2508,10.2508,10.2305,10.2457,31387.5
2005-09-22 12:55:00,20.24,20.27,20.23,20.27,17550.0,10.2457,10.2609,10.2407,10.2609,17550.0
2005-09-22 13:00:00,20.28,20.3,20.26,20.29,60075.0,10.266,10.2761,10.2558,10.271,60075.0
2005-09-22 13:05:00,20.29,20.31,20.29,20.31,5062.5,10.271,10.2812,10.271,10.2812,5062.5
2005-09-22 13:10:00,20.31,20.4,20.31,20.36,30375.0,10.2812,10.3267,10.2812,10.3065,30375.0
2005-09-22 13:15:00,20.36,20.43,20.35,20.43,23962.5,10.3065,10.3419,10.3014,10.3419,23962.5
2005-09-22 13:20:00,20.42,20.42,20.39,20.42,34087.5,10.3368,10.3368,10.3217,10.3368,34087.5
2005-09-22 13:25:00,20.41,20.42,20.39,20.39,30375.0,10.3318,10.3368,10.3217,10.3217,30375.0
2005-09-22 13:30:00,20.38,20.42,20.37,20.39,13162.5,10.3166,10.3368,10.3115,10.3217,13162.5
2005-09-22 13:35:00,20.39,20.46,20.39,20.44,27675.0,10.3217,10.3571,10.3217,10.347,27675.0
2005-09-22 13:40:00,20.47,20.56,20.47,20.52,27337.5,10.3621,10.4077,10.3621,10.3875,27337.5
2005-09-22 13:45:00,20.52,20.54,20.5,20.51,9112.5,10.3875,10.3976,10.3773,10.3824,9112.5
2005-09-22 13:50:00,20.5,20.51,20.47,20.5,9112.5,10.3773,10.3824,10.3621,10.3773,9112.5
2005-09-22 13:55:00,20.51,20.58,20.49,20.58,69862.5,10.3824,10.4178,10.3723,10.4178,69862.5
2005-09-22 14:00:00,20.57,20.62,20.57,20.62,16200.0,10.4128,10.4381,10.4128,10.4381,16200.0
2005-09-22 14:05:00,20.6,20.61,20.57,20.58,27675.0,10.428,10.433,10.4128,10.4178,27675.0
2005-09-22 14:10:00,20.58,20.58,20.49,20.51,14512.5,10.4178,10.4178,10.3723,10.3824,14512.5
2005-09-22 14:15:00,20.52,20.53,20.52,20.53,3712.5,10.3875,10.3925,10.3875,10.3925,3712.5
2005-09-22 14:20:00,20.52,20.56,20.52,20.55,1350.0,10.3875,10.4077,10.3875,10.4026,1350.0
2005-09-22 14:25:00,20.54,20.54,20.49,20.52,10462.5,10.3976,10.3976,10.3723,10.3875,10462.5
2005-09-22 14:30:00,20.51,20.51,20.49,20.49,7425.0,10.3824,10.3824,10.3723,10.3723,7425.0
2005-09-22 14:35:00,20.49,20.51,20.47,20.5,7762.5,10.3723,10.3824,10.3621,10.3773,7762.5
2005-09-22 14:40:00,20.5,20.55,20.5,20.55,14850.0,10.3773,10.4026,10.3773,10.4026,14850.0
2005-09-22 14:45:00,20.56,20.57,20.56,20.57,5400.0,10.4077,10.4128,10.4077,10.4128,5400.0
2005-09-22 14:50:00,20.56,20.56,20.51,20.54,11812.5,10.4077,10.4077,10.3824,10.3976,11812.5
2005-09-22 14:55:00,20.52,20.52,20.5,20.52,3037.5,10.3875,10.3875,10.3773,10.3875,3037.5
2005-09-22 15:00:00,20.52,20.53,20.5,20.53,3712.5,10.3875,10.3925,10.3773,10.3925,3712.5
2005-09-22 15:05:00,20.51,20.52,20.44,20.48,39150.0,10.3824,10.3875,10.347,10.3672,39150.0
2005-09-22 15:10:00,20.48,20.49,20.47,20.48,7762.5,10.3672,10.3723,10.3621,10.3672,7762.5
2005-09-22 15:15:00,20.48,20.5,20.48,20.5,15862.5,10.3672,10.3773,10.3672,10.3773,15862.5
2005-09-22 15:20:00,20.49,20.56,20.49,20.54,19575.0,10.3723,10.4077,10.3723,10.3976,19575.0
2005-09-22 15:25:00,20.55,20.55,20.51,20.53,6750.0,10.4026,10.4026,10.3824,10.3925,6750.0
2005-09-22 15:30:00,20.5,20.51,20.48,20.5,6412.5,10.3773,10.3824,10.3672,10.3773,6412.5
2005-09-22 15:35:00,20.5,20.52,20.49,20.51,18900.0,10.3773,10.3875,10.3723,10.3824,18900.0
2005-09-22 15:40:00,20.51,20.51,20.47,20.49,15187.5,10.3824,10.3824,10.3621,10.3723,15187.5
2005-09-22 15:45:00,20.49,20.52,20.48,20.49,12825.0,10.3723,10.3875,10.3672,10.3723,12825.0
2005-09-22 15:50:00,20.49,20.51,20.49,20.5,8775.0,10.3723,10.3824,10.3723,10.3773,8775.0
2005-09-22 15:55:00,20.49,20.5,20.47,20.47,52987.5,10.3723,10.3773,10.3621,10.3621,52987.5
2005-09-23 09:30:00,20.47,20.54,20.31,20.33,58050.0,10.3621,10.3976,10.2812,10.2913,58050.0
2005-09-23 09:35:00,20.34,20.39,20.27,20.38,71550.0,10.2963,10.3217,10.2609,10.3166,71550.0
2005-09-23 09:40:00,20.36,20.36,20.3,20.34,9787.5,10.3065,10.3065,10.2761,10.2963,9787.5
2005-09-23 09:45:00,20.35,20.4,20.34,20.37,23962.5,10.3014,10.3267,10.2963,10.3115,23962.5
2005-09-23 09:50:00,20.37,20.37,20.32,20.35,14512.5,10.3115,10.3115,10.2862,10.3014,14512.5
2005-09-23 09:55:00,20.35,20.35,20.29,20.32,10462.5,10.3014,10.3014,10.271,10.2862,10462.5
2005-09-23 10:00:00,20.3,20.39,20.3,20.38,12825.0,10.2761,10.3217,10.2761,10.3166,12825.0
2005-09-23 10:05:00,20.4,20.4,20.32,20.33,22275.0,10.3267,10.3267,10.2862,10.2913,22275.0
2005-09-23 10:10:00,20.35,20.43,20.33,20.35,25987.5,10.3014,10.3419,10.2913,10.3014,25987.5
2005-09-23 10:15:00,20.34,20.34,20.29,20.34,11475.0,10.2963,10.2963,10.271,10.2963,11475.0
2005-09-23 10:20:00,20.34,20.37,20.33,20.36,24300.0,10.2963,10.3115,10.2913,10.3065,24300.0
2005-09-23 10:25:00,20.39,20.44,20.38,20.42,11137.5,10.3217,10.347,10.3166,10.3368,11137.5
2005-09-23 10:30:00,20.43,20.46,20.42,20.42,17550.0,10.3419,10.3571,10.3368,10.3368,17550.0
2005-09-23 10:35:00,20.43,20.44,20.42,20.44,7762.5,10.3419,10.347,10.3368,10.347,7762.5
2005-09-23 10:40:00,20.44,20.47,20.4,20.4,19237.5,10.347,10.3621,10.3267,10.3267,19237.5
2005-09-23 10:45:00,20.39,20.41,20.36,20.37,9112.5,10.3217,10.3318,10.3065,10.3115,9112.5
2005-09-23 10:50:00,20.39,20.44,20.39,20.44,11812.5,10.3217,10.347,10.3217,10.347,11812.5
2005-09-23 10:55:00,20.44,20.52,20.44,20.5,22950.0,10.347,10.3875,10.347,10.3773,22950.0
2005-09-23 11:00:00,20.49,20.54,20.47,20.52,42525.0,10.3723,10.3976,10.3621,10.3875,42525.0
2005-09-23 11:05:00,20.52,20.52,20.48,20.49,4387.5,10.3875,10.3875,10.3672,10.3723,4387.5
2005-09-23 11:10:00,20.49,20.49,20.45,20.46,15862.5,10.3723,10.3723,10.352,10.3571,15862.5
2005-09-23 11:15:00,20.47,20.52,20.45,20.52,8437.5,10.3621,10.3875,10.352,10.3875,8437.5
2005-09-23 11:20:00,20.51,20.54,20.51,20.54,14850.0,10.3824,10.3976,10.3824,10.3976,14850.0
2005-09-23 11:25:00,20.55,20.55,20.5,20.51,9450.0,10.4026,10.4026,10.3773,10.3824,9450.0
2005-09-23 11:30:00,20.52,20.53,20.5,20.5,15187.5,10.3875,10.3925,10.3773,10.3773,15187.5
2005-09-23 11:35:00,20.47,20.5,20.47,20.47,3375.0,10.3621,10.3773,10.3621,10.3621,3375.0
2005-09-23 11:40:00,20.47,20.47,20.46,20.46,3712.5,10.3621,10.3621,10.3571,10.3571,3712.5
2005-09-23 11:45:00,20.49,20.52,20.49,20.52,7425.0,10.3723,10.3875,10.3723,10.3875,7425.0
2005-09-23 11:50:00,20.52,20.52,20.5,20.5,17887.5,10.3875,10.3875,10.3773,10.3773,17887.5
2005-09-23 11:55:00,20.51,20.52,20.5,20.5,3712.5,10.3824,10.3875,10.3773,10.3773,3712.5
2005-09-23 12:00:00,20.49,20.49,20.47,20.47,3037.5,10.3723,10.3723,10.3621,10.3621,3037.5
2005-09-23 12:05:00,20.48,20.48,20.44,20.46,9112.5,10.3672,10.3672,10.347,10.3571,9112.5
2005-09-23 12:10:00,20.47,20.47,20.45,20.46,38812.5,10.3621,10.3621,10.352,10.3571,38812.5
2005-09-23 12:15:00,20.46,20.46,20.44,20.44,3712.5,10.3571,10.3571,10.347,10.347,3712.5
2005-09-23 12:20:00,20.45,20.47,20.44,20.47,12150.0,10.352,10.3621,10.347,10.3621,12150.0
2005-09-23 12:25:00,20.44,20.49,20.44,20.47,10125.0,10.347,10.3723,10.347,10.3621,10125.0
2005-09-23 12:30:00,20.46,20.46,20.43,20.45,7762.5,10.3571,10.3571,10.3419,10.352,7762.5
2005-09-23 12:35:00,20.44,20.44,20.44,20.44,1350.0,10.347,10.347,10.347,10.347,1350.0
2005-09-23 12:40:00,20.44,20.45,20.42,20.42,61762.5,10.347,10.352,10.3368,10.3368,61762.5
2005-09-23 12:45:00,20.42,20.42,20.42,20.42,18225.0,10.3368,10.3368,10.3368,10.3368,18225.0
2005-09-23 12:50:00,20.42,20.42,20.41,20.42,15525.0,10.3368,10.3368,10.3318,10.3368,15525.0
2005-09-23 12:55:00,20.42,20.44,20.42,20.42,13162.5,10.3368,10.347,10.3368,10.3368,13162.5
2005-09-23 13:00:00,20.42,20.43,20.42,20.43,3375.0,10.3368,10.3419,10.3368,10.3419,3375.0
2005-09-23 13:05:00,20.43,20.44,20.43,20.44,14512.5,10.3419,10.347,10.3419,10.347,14512.5
2005-09-23 13:10:00,20.44,20.44,20.41,20.42,7762.5,10.347,10.347,10.3318,10.3368,7762.5
2005-09-23 13:15:00,20.43,20.45,20.43,20.45,4050.0,10.3419,10.352,10.3419,10.352,4050.0
2005-09-23 13:20:00,20.44,20.45,20.44,20.45,4725.0,10.347,10.352,10.347,10.352,4725.0
2005-09-23 13:25:00,20.44,20.45,20.4,20.4,21937.5,10.347,10.352,10.3267,10.3267,21937.5
2005-09-23 13:30:00,20.4,20.45,20.39,20.44,14850.0,10.3267,10.352,10.3217,10.347,14850.0
2005-09-23 13:35:00,20.44,20.45,20.44,20.44,25650.0,10.347,10.352,10.347,10.347,25650.0
2005-09-23 13:40:00,20.45,20.49,20.45,20.49,7087.5,10.352,10.3723,10.352,10.3723,7087.5
2005-09-23 13:45:00,20.47,20.49,20.45,20.47,41512.5,10.3621,10.3723,10.352,10.3621,41512.5
2005-09-23 13:50:00,20.48,20.49,20.46,20.49,35437.5,10.3672,10.3723,10.3571,10.3723,35437.5
2005-09-23 13:55:00,20.51,20.57,20.51,20.54,44887.5,10.3824,10.4128,10.3824,10.3976,44887.5
2005-09-23 14:00:00,20.54,20.54,20.48,20.5,22612.5,10.3976,10.3976,10.3672,10.3773,22612.5
2005-09-23 14:05:00,20.5,20.53,20.48,20.52,12150.0,10.3773,10.3925,10.3672,10.3875,12150.0
2005-09-23 14:10:00,20.52,20.52,20.5,20.5,6075.0,10.3875,10.3875,10.3773,10.3773,6075.0
2005-09-23 14:15:00,20.48,20.48,20.44,20.44,25312.5,10.3672,10.3672,10.347,10.347,25312.5
2005-09-23 14:20:00,20.44,20.49,20.44,20.49,9450.0,10.347,10.3723,10.347,10.3723,9450.0
2005-09-23 14:25:00,20.5,20.51,20.48,20.49,6412.5,10.3773,10.3824,10.3672,10.3723,6412.5
2005-09-23 14:30:00,20.48,20.49,20.48,20.48,4050.0,10.3672,10.3723,10.3672,10.3672,4050.0
2005-09-23 14:35:00,20.48,20.51,20.48,20.51,8437.5,10.3672,10.3824,10.3672,10.3824,8437.5
2005-09-23 14:40:00,20.5,20.5,20.49,20.49,4387.5,10.3773,10.3773,10.3723,10.3723,4387.5
2005-09-23 14:45:00,20.5,20.5,20.49,20.5,5737.5,10.3773,10.3773,10.3723,10.3773,5737.5
2005-09-23 14:50:00,20.5,20.53,20.5,20.52,5400.0,10.3773,10.3925,10.3773,10.3875,5400.0
2005-09-23 14:55:00,20.54,20.56,20.49,20.49,47587.5,10.3976,10.4077,10.3723,10.3723,47587.5
2005-09-23 15:00:00,20.5,20.51,20.47,20.47,28687.5,10.3773,10.3824,10.3621,10.3621,28687.5
2005-09-23 15:05:00,20.45,20.48,20.45,20.47,11137.5,10.352,10.3672,10.352,10.3621,11137.5
2005-09-23 15:10:00,20.48,20.49,20.41,20.42,39150.0,10.3672,10.3723,10.3318,10.3368,39150.0
2005-09-23 15:15:00,20.42,20.49,20.42,20.47,17887.5,10.3368,10.3723,10.3368,10.3621,17887.5
2005-09-23 15:20:00,20.49,20.49,20.47,20.49,7762.5,10.3723,10.3723,10.3621,10.3723,7762.5
2005-09-23 15:25:00,20.49,20.51,20.49,20.51,18225.0,10.3723,10.3824,10.3723,10.3824,18225.0
2005-09-23 15:30:00,20.51,20.51,20.46,20.47,28012.5,10.3824,10.3824,10.3571,10.3621,28012.5
2005-09-23 15:35:00,20.48,20.5,20.48,20.5,14512.5,10.3672,10.3773,10.3672,10.3773,14512.5
2005-09-23 15:40:00,20.49,20.5,20.45,20.45,20925.0,10.3723,10.3773,10.352,10.352,20925.0
2005-09-23 15:45:00,20.44,20.45,20.43,20.44,62437.5,10.347,10.352,10.3419,10.347,62437.5
2005-09-23 15:50:00,20.44,20.45,20.43,20.45,105300.0,10.347,10.352,10.3419,10.352,105300.0
2005-09-23 15:55:00,20.45,20.47,20.44,20.44,78975.0,10.352,10.3621,10.347,10.347,78975.0
2005-09-26 09:30:00,20.55,20.55,20.41,20.49,68850.0,10.4026,10.4026,10.3318,10.3723,68850.0
2005-09-26 09:35:00,20.48,20.6,20.45,20.49,82350.0,10.3672,10.428,10.352,10.3723,82350.0
2005-09-26 09:40:00,20.49,20.51,20.37,20.41,43537.5,10.3723,10.3824,10.3115,10.3318,43537.5
2005-09-26 09:45:00,20.42,20.43,20.37,20.43,22612.5,10.3368,10.3419,10.3115,10.3419,22612.5
2005-09-26 09:50:00,20.42,20.44,20.38,20.43,28687.5,10.3368,10.347,10.3166,10.3419,28687.5
2005-09-26 09:55:00,20.43,20.47,20.37,20.43,39150.0,10.3419,10.3621,10.3115,10.3419,39150.0
2005-09-26 10:00:00,20.43,20.46,20.37,20.42,20925.0,10.3419,10.3571,10.3115,10.3368,20925.0
2005-09-26 10:05:00,20.4,20.45,20.4,20.41,24300.0,10.3267,10.352,10.3267,10.3318,24300.0
2005-09-26 10:10:00,20.44,20.45,20.41,20.44,13162.5,10.347,10.352,10.3318,10.347,13162.5
2005-09-26 10:15:00,20.44,20.46,20.43,20.43,31050.0,10.347,10.3571,10.3419,10.3419,31050.0
2005-09-26 10:20:00,20.43,20.46,20.43,20.46,27000.0,10.3419,10.3571,10.3419,10.3571,27000.0
2005-09-26 10:25:00,20.46,20.49,20.44,20.45,35775.0,10.3571,10.3723,10.347,10.352,35775.0
2005-09-26 10:30:00,20.46,20.46,20.42,20.43,16537.5,10.3571,10.3571,10.3368,10.3419,16537.5
2005-09-26 10:35:00,20.43,20.45,20.43,20.45,7425.0,10.3419,10.352,10.3419,10.352,7425.0
2005-09-26 10:40:00,20.44,20.47,20.43,20.47,22612.5,10.347,10.3621,10.3419,10.3621,22612.5
2005-09-26 10:45:00,20.47,20.49,20.43,20.43,13837.5,10.3621,10.3723,10.3419,10.3419,13837.5
2005-09-26 10:50:00,20.43,20.46,20.42,20.46,36450.0,10.3419,10.3571,10.3368,10.3571,36450.0
2005-09-26 10:55:00,20.46,20.48,20.44,20.45,20925.0,10.3571,10.3672,10.347,10.352,20925.0
2005-09-26 11:00:00,20.46,20.47,20.42,20.42,73912.5,10.3571,10.3621,10.3368,10.3368,73912.5
2005-09-26 11:05:00,20.44,20.44,20.41,20.43,8775.0,10.347,10.347,10.3318,10.3419,8775.0
2005-09-26 11:10:00,20.43,20.44,20.43,20.44,1012.5,10.3419,10.347,10.3419,10.347,1012.5
2005-09-26 11:15:00,20.45,20.46,20.43,20.45,9787.5,10.352,10.3571,10.3419,10.352,9787.5
2005-09-26 11:20:00,20.46,20.46,20.45,20.46,8775.0,10.3571,10.3571,10.352,10.3571,8775.0
2005-09-26 11:25:00,20.44,20.44,20.43,20.43,14850.0,10.347,10.347,10.3419,10.3419,14850.0
2005-09-26 11:30:00,20.43,20.45,20.43,20.43,3712.5,10.3419,10.352,10.3419,10.3419,3712.5
2005-09-26 11:35:00,20.43,20.45,20.43,20.45,5737.5,10.3419,10.352,10.3419,10.352,5737.5
2005-09-26 11:40:00,20.44,20.45,20.43,20.45,3712.5,10.347,10.352,10.3419,10.352,3712.5
2005-09-26 11:45:00,20.44,20.45,20.43,20.43,9787.5,10.347,10.352,10.3419,10.3419,9787.5
2005-09-26 11:50:00,20.43,20.44,20.43,20.44,8437.5,10.3419,10.347,10.3419,10.347,8437.5
2005-09-26 11:55:00,20.44,20.44,20.43,20.44,5737.5,10.347,10.347,10.3419,10.347,5737.5
2005-09-26 12:00:00,20.44,20.45,20.44,20.45,4050.0,10.347,10.352,10.347,10.352,4050.0
2005-09-26 12:05:00,20.45,20.46,20.45,20.45,9787.5,10.352,10.3571,10.352,10.352,9787.5
2005-09-26 12:10:00,20.46,20.5,20.46,20.47,49275.0,10.3571,10.3773,10.3571,10.3621,49275.0
2005-09-26 12:15:00,20.47,20.48,20.44,20.44,7762.5,10.3621,10.3672,10.347,10.347,7762.5
2005-09-26 12:20:00,20.44,20.44,20.41,20.42,17212.5,10.347,10.347,10.3318,10.3368,17212.5
2005-09-26 12:25:00,20.42,20.42,20.36,20.37,65137.5,10.3368,10.3368,10.3065,10.3115,65137.5
2005-09-26 12:30:00,20.37,20.39,20.35,20.36,28350.0,10.3115,10.3217,10.3014,10.3065,28350.0
2005-09-26 12:35:00,20.37,20.38,20.37,20.38,3712.5,10.3115,10.3166,10.3115,10.3166,3712.5
2005-09-26 12:40:00,20.38,20.4,20.38,20.39,8775.0,10.3166,10.3267,10.3166,10.3217,8775.0
2005-09-26 12:45:00,20.39,20.4,20.36,20.36,8775.0,10.3217,10.3267,10.3065,10.3065,8775.0
2005-09-26 12:50:00,20.36,20.38,20.34,20.38,11812.5,10.3065,10.3166,10.2963,10.3166,11812.5
2005-09-26 12:55:00,20.39,20.4,20.39,20.4,2025.0,10.3217,10.3267,10.3217,10.3267,2025.0
2005-09-26 13:00:00,20.41,20.43,20.41,20.41,48937.5,10.3318,10.3419,10.3318,10.3318,48937.5
2005-09-26 13:05:00,20.41,20.41,20.4,20.4,3375.0,10.3318,10.3318,10.3267,10.3267,3375.0
2005-09-26 13:10:00,20.4,20.41,20.39,20.39,7087.5,10.3267,10.3318,10.3217,10.3217,7087.5
2005-09-26 13:15:00,20.4,20.4,20.34,20.34,13162.5,10.3267,10.3267,10.2963,10.2963,13162.5
2005-09-26 13:20:00,20.34,20.35,20.31,20.33,28350.0,10.2963,10.3014,10.2812,10.2913,28350.0
2005-09-26 13:25:00,20.33,20.35,20.33,20.33,4387.5,10.2913,10.3014,10.2913,10.2913,4387.5
2005-09-26 13:30:00,20.34,20.37,20.32,20.33,14850.0,10.2963,10.3115,10.2862,10.2913,14850.0
2005-09-26 13:35:00,20.33,20.33,20.3,20.33,10800.0,10.2913,10.2913,10.2761,10.2913,10800.0
2005-09-26 13:40:00,20.33,20.36,20.33,20.34,8437.5,10.2913,10.3065,10.2913,10.2963,8437.5
2005-09-26 13:45:00,20.35,20.36,20.33,20.33,5737.5,10.3014,10.3065,10.2913,10.2913,5737.5
2005-09-26 13:50:00,20.35,20.37,20.33,20.34,17550.0,10.3014,10.3115,10.2913,10.2963,17550.0
2005-09-26 13:55:00,20.36,20.36,20.34,20.34,6075.0,10.3065,10.3065,10.2963,10.2963,6075.0
2005-09-26 14:00:00,20.36,20.36,20.31,20.31,8775.0,10.3065,10.3065,10.2812,10.2812,8775.0
2005-09-26 14:05:00,20.31,20.31,20.31,20.31,3037.5,10.2812,10.2812,10.2812,10.2812,3037.5
2005-09-26 14:10:00,20.31,20.31,20.26,20.28,32737.5,10.2812,10.2812,10.2558,10.266,32737.5
2005-09-26 14:15:00,20.27,20.28,20.24,20.25,30712.5,10.2609,10.266,10.2457,10.2508,30712.5
2005-09-26 14:20:00,20.25,20.25,20.23,20.23,10800.0,10.2508,10.2508,10.2407,10.2407,10800.0
2005-09-26 14:25:00,20.23,20.27,20.23,20.25,17212.5,10.2407,10.2609,10.2407,10.2508,17212.5
2005-09-26 14:30:00,20.24,20.25,20.22,20.23,25312.5,10.2457,10.2508,10.2356,10.2407,25312.5
2005-09-26 14:35:00,20.23,20.24,20.21,20.22,21937.5,10.2407,10.2457,10.2305,10.2356,21937.5
2005-09-26 14:40:00,20.22,20.23,20.18,20.18,49612.5,10.2356,10.2407,10.2153,10.2153,49612.5
2005-09-26 14:45:00,20.18,20.22,20.18,20.19,31050.0,10.2153,10.2356,10.2153,10.2204,31050.0
2005-09-26 14:50:00,20.2,20.22,20.19,20.22,8437.5,10.2255,10.2356,10.2204,10.2356,8437.5
2005-09-26 14:55:00,20.22,20.22,20.2,20.22,17212.5,10.2356,10.2356,10.2255,10.2356,17212.5
2005-09-26 15:00:00,20.22,20.23,20.22,20.22,27000.0,10.2356,10.2407,10.2356,10.2356,27000.0
2005-09-26 15:05:00,20.23,20.23,20.22,20.22,14512.5,10.2407,10.2407,10.2356,10.2356,14512.5
2005-09-26 15:10:00,20.22,20.23,20.22,20.22,18562.5,10.2356,10.2407,10.2356,10.2356,18562.5
2005-09-26 15:15:00,20.22,20.23,20.22,20.23,20925.0,10.2356,10.2407,10.2356,10.2407,20925.0
2005-09-26 15:20:00,20.23,20.25,20.22,20.22,24975.0,10.2407,10.2508,10.2356,10.2356,24975.0
2005-09-26 15:25:00,20.23,20.23,20.21,20.22,33412.5,10.2407,10.2407,10.2305,10.2356,33412.5
2005-09-26 15:30:00,20.22,20.28,20.22,20.25,57375.0,10.2356,10.266,10.2356,10.2508,57375.0
2005-09-26 15:35:00,20.24,20.29,20.24,20.26,35775.0,10.2457,10.271,10.2457,10.2558,35775.0
2005-09-26 15:40:00,20.26,20.26,20.24,20.26,50625.0,10.2558,10.2558,10.2457,10.2558,50625.0
2005-09-26 15:45:00,20.26,20.27,20.25,20.26,24637.5,10.2558,10.2609,10.2508,10.2558,24637.5
2005-09-26 15:50:00,20.26,20.26,20.25,20.26,21937.5,10.2558,10.2558,10.2508,10.2558,21937.5
2005-09-26 15:55:00,20.26,20.27,20.24,20.27,34087.5,10.2558,10.2609,10.2457,10.2609,34087.5
2005-09-27 09:30:00,20.33,20.33,20.23,20.24,58050.0,10.2913,10.2913,10.2407,10.2457,58050.0
2005-09-27 09:35:00,20.24,20.25,20.13,20.17,45225.0,10.2457,10.2508,10.19,10.2103,45225.0
2005-09-27 09:40:00,20.17,20.26,20.17,20.24,75600.0,10.2103,10.2558,10.2103,10.2457,75600.0
2005-09-27 09:45:00,20.23,20.29,20.21,20.27,56362.5,10.2407,10.271,10.2305,10.2609,56362.5
2005-09-27 09:50:00,20.27,20.27,20.16,20.18,51300.0,10.2609,10.2609,10.2052,10.2153,51300.0
2005-09-27 09:55:00,20.19,20.2,20.15,20.19,16537.5,10.2204,10.2255,10.2002,10.2204,16537.5
2005-09-27 10:00:00,20.18,20.19,20.1,20.11,27000.0,10.2153,10.2204,10.1748,10.1799,27000.0
2005-09-27 10:05:00,20.11,20.13,20.08,20.08,28350.0,10.1799,10.19,10.1647,10.1647,28350.0
2005-09-27 10:10:00,20.09,20.16,20.09,20.12,21262.5,10.1698,10.2052,10.1698,10.185,21262.5
2005-09-27 10:15:00,20.14,20.14,20.11,20.12,8775.0,10.1951,10.1951,10.1799,10.185,8775.0
2005-09-27 10:20:00,20.12,20.15,20.12,20.12,23287.5,10.185,10.2002,10.185,10.185,23287.5
2005-09-27 10:25:00,20.12,20.15,20.12,20.15,11475.0,10.185,10.2002,10.185,10.2002,11475.0
2005-09-27 10:30:00,20.15,20.22,20.15,20.2,21262.5,10.2002,10.2356,10.2002,10.2255,21262.5
2005-09-27 10:35:00,20.2,20.22,20.09,20.09,43200.0,10.2255,10.2356,10.1698,10.1698,43200.0
2005-09-27 10:40:00,20.09,20.12,20.09,20.11,66825.0,10.1698,10.185,10.1698,10.1799,66825.0
2005-09-27 10:45:00,20.11,20.11,20.06,20.06,52987.5,10.1799,10.1799,10.1546,10.1546,52987.5
2005-09-27 10:50:00,20.05,20.05,19.98,20.04,96187.5,10.1495,10.1495,10.1141,10.1445,96187.5
2005-09-27 10:55:00,20.03,20.08,20.03,20.05,31725.0,10.1394,10.1647,10.1394,10.1495,31725.0
2005-09-27 11:00:00,20.05,20.06,20.04,20.05,40162.5,10.1495,10.1546,10.1445,10.1495,40162.5
2005-09-27 11:05:00,20.05,20.07,20.05,20.05,26662.5,10.1495,10.1597,10.1495,10.1495,26662.5
2005-09-27 11:10:00,20.05,20.07,20.04,20.05,67500.0,10.1495,10.1597,10.1445,10.1495,67500.0
2005-09-27 11:15:00,20.06,20.07,20.03,20.06,25650.0,10.1546,10.1597,10.1394,10.1546,25650.0
2005-09-27 11:20:00,20.06,20.1,20.06,20.09,21600.0,10.1546,10.1748,10.1546,10.1698,21600.0
2005-09-27 11:25:00,20.1,20.1,20.06,20.07,12487.5,10.1748,10.1748,10.1546,10.1597,12487.5
2005-09-27 11:30:00,20.07,20.09,20.06,20.08,8437.5,10.1597,10.1698,10.1546,10.1647,8437.5
2005-09-27 11:35:00,20.09,20.09,20.06,20.07,10125.0,10.1698,10.1698,10.1546,10.1597,10125.0
2005-09-27 11:40:00,20.07,20.09,20.07,20.09,10800.0,10.1597,10.1698,10.1597,10.1698,10800.0
2005-09-27 11:45:00,20.09,20.16,20.09,20.14,20925.0,10.1698,10.2052,10.1698,10.1951,20925.0
2005-09-27 11:50:00,20.13,20.15,20.13,20.14,12487.5,10.19,10.2002,10.19,10.1951,12487.5
2005-09-27 11:55:00,20.14,20.17,20.13,20.15,17212.5,10.1951,10.2103,10.19,10.2002,17212.5
2005-09-27 12:00:00,20.16,20.2,20.13,20.2,34087.5,10.2052,10.2255,10.19,10.2255,34087.5
2005-09-27 12:05:00,20.19,20.19,20.14,20.14,10125.0,10.2204,10.2204,10.1951,10.1951,10125.0
2005-09-27 12:10:00,20.15,20.15,20.1,20.11,12487.5,10.2002,10.2002,10.1748,10.1799,12487.5
2005-09-27 12:15:00,20.1,20.12,20.09,20.11,14850.0,10.1748,10.185,10.1698,10.1799,14850.0
2005-09-27 12:20:00,20.1,20.1,20.09,20.09,5062.5,10.1748,10.1748,10.1698,10.1698,5062.5
2005-09-27 12:25:00,20.09,20.13,20.09,20.1,14850.0,10.1698,10.19,10.1698,10.1748,14850.0
2005-09-27 12:30:00,20.1,20.11,20.07,20.08,38137.5,10.1748,10.1799,10.1597,10.1647,38137.5
2005-09-27 12:35:00,20.08,20.08,20.05,20.05,34087.5,10.1647,10.1647,10.1495,10.1495,34087.5
2005-09-27 12:40:00,20.04,20.07,20.04,20.07,7425.0,10.1445,10.1597,10.1445,10.1597,7425.0
2005-09-27 12:45:00,20.07,20.12,20.07,20.11,33075.0,10.1597,10.185,10.1597,10.1799,33075.0
2005-09-27 12:50:00,20.11,20.11,20.09,20.09,12487.5,10.1799,10.1799,10.1698,10.1698,12487.5
2005-09-27 12:55:00,20.1,20.11,20.08,20.09,10800.0,10.1748,10.1799,10.1647,10.1698,10800.0
2005-09-27 13:00:00,20.09,20.11,20.08,20.08,15862.5,10.1698,10.1799,10.1647,10.1647,15862.5
2005-09-27 13:05:00,20.07,20.07,20.05,20.07,15187.5,10.1597,10.1597,10.1495,10.1597,15187.5
2005-09-27 13:10:00,20.07,20.07,20.04,20.04,30712.5,10.1597,10.1597,10.1445,10.1445,30712.5
2005-09-27 13:15:00,20.05,20.06,20.03,20.03,28012.5,10.1495,10.1546,10.1394,10.1394,28012.5
2005-09-27 13:20:00,20.03,20.03,19.94,19.97,70200.0,10.1394,10.1394,10.0939,10.109,70200.0
2005-09-27 13:25:00,19.97,20.02,19.97,20.02,20925.0,10.109,10.1344,10.109,10.1344,20925.0
2005-09-27 13:30:00,20.03,20.04,20.0,20.01,32062.5,10.1394,10.1445,10.1242,10.1293,32062.5
2005-09-27 13:35:00,20.01,20.04,20.01,20.03,26325.0,10.1293,10.1445,10.1293,10.1394,26325.0
2005-09-27 13:40:00,20.03,20.03,19.99,19.99,21600.0,10.1394,10.1394,10.1192,10.1192,21600.0
2005-09-27 13:45:00,20.01,20.01,19.97,19.97,67162.5,10.1293,10.1293,10.109,10.109,67162.5
2005-09-27 13:50:00,19.99,20.04,19.99,20.03,48937.5,10.1192,10.1445,10.1192,10.1394,48937.5
2005-09-27 13:55:00,20.02,20.08,20.02,20.06,36787.5,10.1344,10.1647,10.1344,10.1546,36787.5
2005-09-27 14:00:00,20.06,20.12,20.06,20.09,44550.0,10.1546,10.185,10.1546,10.1698,44550.0
2005-09-27 14:05:00,20.09,20.13,20.08,20.09,28687.5,10.1698,10.19,10.1647,10.1698,28687.5
2005-09-27 14:10:00,20.09,20.1,20.08,20.08,6412.5,10.1698,10.1748,10.1647,10.1647,6412.5
2005-09-27 14:15:00,20.09,20.09,20.04,20.04,12150.0,10.1698,10.1698,10.1445,10.1445,12150.0
2005-09-27 14:20:00,20.04,20.06,20.02,20.02,13837.5,10.1445,10.1546,10.1344,10.1344,13837.5
2005-09-27 14:25:00,20.02,20.07,20.01,20.07,3712.5,10.1344,10.1597,10.1293,10.1597,3712.5
2005-09-27 14:30:00,20.09,20.11,20.08,20.09,19575.0,10.1698,10.1799,10.1647,10.1698,19575.0
2005-09-27 14:35:00,20.11,20.11,20.08,20.09,34087.5,10.1799,10.1799,10.1647,10.1698,34087.5
2005-09-27 14:40:00,20.1,20.12,20.07,20.07,45900.0,10.1748,10.185,10.1597,10.1597,45900.0
2005-09-27 14:45:00,20.07,20.17,20.07,20.12,47925.0,10.1597,10.2103,10.1597,10.185,47925.0
2005-09-27 14:50:00,20.1,20.15,20.08,20.15,48262.5,10.1748,10.2002,10.1647,10.2002,48262.5
2005-09-27 14:55:00,20.14,20.21,20.12,20.18,47925.0,10.1951,10.2305,10.185,10.2153,47925.0
2005-09-27 15:00:00,20.19,20.23,20.18,20.19,21937.5,10.2204,10.2407,10.2153,10.2204,21937.5
2005-09-27 15:05:00,20.19,20.21,20.17,20.19,37462.5,10.2204,10.2305,10.2103,10.2204,37462.5
2005-09-27 15:10:00,20.19,20.22,20.16,20.17,53325.0,10.2204,10.2356,10.2052,10.2103,53325.0
2005-09-27 15:15:00,20.17,20.18,20.15,20.16,23287.5,10.2103,10.2153,10.2002,10.2052,23287.5
2005-09-27 15:20:00,20.16,20.18,20.16,20.18,32400.0,10.2052,10.2153,10.2052,10.2153,32400.0
2005-09-27 15:25:00,20.17,20.18,20.15,20.16,29025.0,10.2103,10.2153,10.2002,10.2052,29025.0
2005-09-27 15:30:00,20.16,20.17,20.11,20.17,77962.5,10.2052,10.2103,10.1799,10.2103,77962.5
2005-09-27 15:35:00,20.17,20.17,20.11,20.12,43537.5,10.2103,10.2103,10.1799,10.185,43537.5
2005-09-27 15:40:00,20.1,20.13,20.07,20.08,56700.0,10.1748,10.19,10.1597,10.1647,56700.0
2005-09-27 15:45:00,20.08,20.12,20.08,20.11,28687.5,10.1647,10.185,10.1647,10.1799,28687.5
2005-09-27 15:50:00,20.11,20.11,20.08,20.08,62437.5,10.1799,10.1799,10.1647,10.1647,62437.5
2005-09-27 15:55:00,20.09,20.09,20.07,20.07,84037.5,10.1698,10.1698,10.1597,10.1597,84037.5
2005-09-28 09:30:00,20.18,20.25,20.0,20.0,94837.5,10.2153,10.2508,10.1242,10.1242,94837.5
2005-09-28 09:35:00,20.07,20.14,20.05,20.07,30037.5,10.1597,10.1951,10.1495,10.1597,30037.5
2005-09-28 09:40:00,20.05,20.1,20.04,20.06,38137.5,10.1495,10.1748,10.1445,10.1546,38137.5
2005-09-28 09:45:00,20.08,20.08,19.98,20.02,34762.5,10.1647,10.1647,10.1141,10.1344,34762.5
2005-09-28 09:50:00,20.04,20.11,20.04,20.1,10462.5,10.1445,10.1799,10.1445,10.1748,10462.5
2005-09-28 09:55:00,20.12,20.12,20.1,20.1,20587.5,10.185,10.185,10.1748,10.1748,20587.5
2005-09-28 10:00:00,20.12,20.12,20.09,20.1,31387.5,10.185,10.185,10.1698,10.1748,31387.5
2005-09-28 10:05:00,20.1,20.11,20.09,20.11,14175.0,10.1748,10.1799,10.1698,10.1799,14175.0
2005-09-28 10:10:00,20.11,20.13,20.1,20.13,6750.0,10.1799,10.19,10.1748,10.19,6750.0
2005-09-28 10:15:00,20.14,20.17,20.13,20.15,20925.0,10.1951,10.2103,10.19,10.2002,20925.0
2005-09-28 10:20:00,20.16,20.2,20.16,20.2,11475.0,10.2052,10.2255,10.2052,10.2255,11475.0
2005-09-28 10:25:00,20.2,20.2,20.15,20.15,14850.0,10.2255,10.2255,10.2002,10.2002,14850.0
2005-09-28 10:30:00,20.15,20.19,20.05,20.06,39150.0,10.2002,10.2204,10.1495,10.1546,39150.0
2005-09-28 10:35:00,20.07,20.08,20.04,20.05,14175.0,10.1597,10.1647,10.1445,10.1495,14175.0
2005-09-28 10:40:00,20.05,20.09,20.03,20.08,30037.5,10.1495,10.1698,10.1394,10.1647,30037.5
2005-09-28 10:45:00,20.09,20.13,20.09,20.13,12825.0,10.1698,10.19,10.1698,10.19,12825.0
2005-09-28 10:50:00,20.13,20.15,20.13,20.13,11812.5,10.19,10.2002,10.19,10.19,11812.5
2005-09-28 10:55:00,20.13,20.13,20.07,20.09,41175.0,10.19,10.19,10.1597,10.1698,41175.0
2005-09-28 11:00:00,20.08,20.14,20.06,20.08,27000.0,10.1647,10.1951,10.1546,10.1647,27000.0
2005-09-28 11:05:00,20.07,20.13,20.07,20.12,39487.5,10.1597,10.19,10.1597,10.185,39487.5
2005-09-28 11:10:00,20.12,20.12,20.11,20.12,7087.5,10.185,10.185,10.1799,10.185,7087.5
2005-09-28 11:15:00,20.12,20.13,20.11,20.11,9787.5,10.185,10.19,10.1799,10.1799,9787.5
2005-09-28 11:20:00,20.12,20.12,20.11,20.11,8437.5,10.185,10.185,10.1799,10.1799,8437.5
2005-09-28 11:25:00,20.12,20.12,20.1,20.1,11475.0,10.185,10.185,10.1748,10.1748,11475.0
2005-09-28 11:30:00,20.1,20.1,20.05,20.06,14175.0,10.1748,10.1748,10.1495,10.1546,14175.0
2005-09-28 11:35:00,20.07,20.1,20.07,20.1,6075.0,10.1597,10.1748,10.1597,10.1748,6075.0
2005-09-28 11:40:00,20.09,20.1,19.99,20.0,26662.5,10.1698,10.1748,10.1192,10.1242,26662.5
2005-09-28 11:45:00,19.99,19.99,19.96,19.96,7762.5,10.1192,10.1192,10.104,10.104,7762.5
2005-09-28 11:50:00,19.97,19.99,19.96,19.98,8775.0,10.109,10.1192,10.104,10.1141,8775.0
2005-09-28 11:55:00,19.98,20.01,19.98,20.0,9450.0,10.1141,10.1293,10.1141,10.1242,9450.0
2005-09-28 12:00:00,19.99,20.01,19.98,19.98,10800.0,10.1192,10.1293,10.1141,10.1141,10800.0
2005-09-28 12:05:00,19.97,19.98,19.94,19.94,10800.0,10.109,10.1141,10.0939,10.0939,10800.0
2005-09-28 12:10:00,19.94,19.94,19.86,19.89,36787.5,10.0939,10.0939,10.0534,10.0685,36787.5
2005-09-28 12:15:00,19.87,19.92,19.87,19.9,40500.0,10.0584,10.0837,10.0584,10.0736,40500.0
2005-09-28 12:20:00,19.9,19.9,19.85,19.89,15862.5,10.0736,10.0736,10.0483,10.0685,15862.5
2005-09-28 12:25:00,19.89,19.89,19.87,19.87,10800.0,10.0685,10.0685,10.0584,10.0584,10800.0
2005-09-28 12:30:00,19.88,19.88,19.87,19.88,7425.0,10.0635,10.0635,10.0584,10.0635,7425.0
2005-09-28 12:35:00,19.88,19.88,19.88,19.88,10800.0,10.0635,10.0635,10.0635,10.0635,10800.0
2005-09-28 12:40:00,19.88,19.88,19.87,19.87,12150.0,10.0635,10.0635,10.0584,10.0584,12150.0
2005-09-28 12:45:00,19.88,19.88,19.82,19.83,69187.5,10.0635,10.0635,10.0331,10.0382,69187.5
2005-09-28 12:50:00,19.83,19.84,19.79,19.81,75262.5,10.0382,10.0432,10.0179,10.028,75262.5
2005-09-28 12:55:00,19.8,19.8,19.8,19.8,31387.5,10.023,10.023,10.023,10.023,31387.5
2005-09-28 13:00:00,19.8,19.8,19.78,19.79,27675.0,10.023,10.023,10.0129,10.0179,27675.0
2005-09-28 13:05:00,19.79,19.79,19.76,19.76,49950.0,10.0179,10.0179,10.0027,10.0027,49950.0
2005-09-28 13:10:00,19.76,19.76,19.7,19.71,93487.5,10.0027,10.0027,9.9724,9.9774,93487.5
2005-09-28 13:15:00,19.71,19.74,19.67,19.74,79987.5,9.9774,9.9926,9.9572,9.9926,79987.5
2005-09-28 13:20:00,19.74,19.76,19.7,19.71,45900.0,9.9926,10.0027,9.9724,9.9774,45900.0
2005-09-28 13:25:00,19.73,19.75,19.72,19.72,28350.0,9.9876,9.9977,9.9825,9.9825,28350.0
2005-09-28 13:30:00,19.72,19.72,19.67,19.67,35100.0,9.9825,9.9825,9.9572,9.9572,35100.0
2005-09-28 13:35:00,19.67,19.69,19.65,19.65,52987.5,9.9572,9.9673,9.9471,9.9471,52987.5
2005-09-28 13:40:00,19.67,19.67,19.64,19.64,15862.5,9.9572,9.9572,9.942,9.942,15862.5
2005-09-28 13:45:00,19.65,19.65,19.62,19.62,41512.5,9.9471,9.9471,9.9319,9.9319,41512.5
2005-09-28 13:50:00,19.63,19.65,19.62,19.64,87412.5,9.9369,9.9471,9.9319,9.942,87412.5
2005-09-28 13:55:00,19.65,19.68,19.65,19.68,43537.5,9.9471,9.9622,9.9471,9.9622,43537.5
2005-09-28 14:00:00,19.67,19.73,19.67,19.72,21262.5,9.9572,9.9876,9.9572,9.9825,21262.5
2005-09-28 14:05:00,19.72,19.72,19.69,19.71,36112.5,9.9825,9.9825,9.9673,9.9774,36112.5
2005-09-28 14:10:00,19.71,19.77,19.71,19.75,54000.0,9.9774,10.0078,9.9774,9.9977,54000.0
2005-09-28 14:15:00,19.74,19.78,19.74,19.78,20925.0,9.9926,10.0129,9.9926,10.0129,20925.0
2005-09-28 14:20:00,19.78,19.81,19.78,19.81,53662.5,10.0129,10.028,10.0129,10.028,53662.5
2005-09-28 14:25:00,19.81,19.84,19.8,19.83,61087.5,10.028,10.0432,10.023,10.0382,61087.5
2005-09-28 14:30:00,19.84,19.84,19.8,19.81,84712.5,10.0432,10.0432,10.023,10.028,84712.5
2005-09-28 14:35:00,19.81,19.85,19.81,19.83,30375.0,10.028,10.0483,10.028,10.0382,30375.0
2005-09-28 14:40:00,19.83,19.85,19.82,19.83,45225.0,10.0382,10.0483,10.0331,10.0382,45225.0
2005-09-28 14:45:00,19.82,19.83,19.79,19.8,27675.0,10.0331,10.0382,10.0179,10.023,27675.0
2005-09-28 14:50:00,19.8,19.81,19.79,19.79,51300.0,10.023,10.028,10.0179,10.0179,51300.0
2005-09-28 14:55:00,19.79,19.83,19.78,19.82,29700.0,10.0179,10.0382,10.0129,10.0331,29700.0
2005-09-28 15:00:00,19.82,19.85,19.82,19.83,42187.5,10.0331,10.0483,10.0331,10.0382,42187.5
2005-09-28 15:05:00,19.83,19.84,19.8,19.81,54000.0,10.0382,10.0432,10.023,10.028,54000.0
2005-09-28 15:10:00,19.81,19.83,19.8,19.8,34087.5,10.028,10.0382,10.023,10.023,34087.5
2005-09-28 15:15:00,19.81,19.82,19.8,19.81,51975.0,10.028,10.0331,10.023,10.028,51975.0
2005-09-28 15:20:00,19.81,19.81,19.79,19.79,48600.0,10.028,10.028,10.0179,10.0179,48600.0
2005-09-28 15:25:00,19.79,19.8,19.78,19.8,43200.0,10.0179,10.023,10.0129,10.023,43200.0
2005-09-28 15:30:00,19.8,19.84,19.8,19.84,42862.5,10.023,10.0432,10.023,10.0432,42862.5
2005-09-28 15:35:00,19.83,19.85,19.81,19.82,71550.0,10.0382,10.0483,10.028,10.0331,71550.0
2005-09-28 15:40:00,19.81,19.81,19.76,19.8,83700.0,10.028,10.028,10.0027,10.023,83700.0
2005-09-28 15:45:00,19.8,19.8,19.78,19.79,45900.0,10.023,10.023,10.0129,10.0179,45900.0
2005-09-28 15:50:00,19.79,19.79,19.76,19.79,71887.5,10.0179,10.0179,10.0027,10.0179,71887.5
2005-09-28 15:55:00,19.77,19.77,19.73,19.73,164700.0,10.0078,10.0078,9.9876,9.9876,164700.0
2005-09-29 09:30:00,19.84,19.85,19.71,19.73,52987.5,10.0432,10.0483,9.9774,9.9876,52987.5
2005-09-29 09:35:00,19.72,19.76,19.7,19.74,40500.0,9.9825,10.0027,9.9724,9.9926,40500.0
2005-09-29 09:40:00,19.74,19.75,19.7,19.74,57712.5,9.9926,9.9977,9.9724,9.9926,57712.5
2005-09-29 09:45:00,19.75,19.75,19.71,19.74,69525.0,9.9977,9.9977,9.9774,9.9926,69525.0
2005-09-29 09:50:00,19.75,19.81,19.74,19.8,30037.5,9.9977,10.028,9.9926,10.023,30037.5
2005-09-29 09:55:00,19.82,19.83,19.73,19.73,35100.0,10.0331,10.0382,9.9876,9.9876,35100.0
2005-09-29 10:00:00,19.74,19.79,19.73,19.75,28012.5,9.9926,10.0179,9.9876,9.9977,28012.5
2005-09-29 10:05:00,19.75,19.83,19.73,19.82,98887.5,9.9977,10.0382,9.9876,10.0331,98887.5
2005-09-29 10:10:00,19.82,19.82,19.77,19.78,8100.0,10.0331,10.0331,10.0078,10.0129,8100.0
2005-09-29 10:15:00,19.79,19.8,19.74,19.77,15187.5,10.0179,10.023,9.9926,10.0078,15187.5
2005-09-29 10:20:00,19.74,19.76,19.74,19.75,20925.0,9.9926,10.0027,9.9926,9.9977,20925.0
2005-09-29 10:25:00,19.76,19.84,19.76,19.81,15862.5,10.0027,10.0432,10.0027,10.028,15862.5
2005-09-29 10:30:00,19.81,19.81,19.75,19.79,12150.0,10.028,10.028,9.9977,10.0179,12150.0
2005-09-29 10:35:00,19.8,19.84,19.8,19.83,14175.0,10.023,10.0432,10.023,10.0382,14175.0
2005-09-29 10:40:00,19.83,19.87,19.82,19.83,24300.0,10.0382,10.0584,10.0331,10.0382,24300.0
2005-09-29 10:45:00,19.83,19.85,19.8,19.8,9112.5,10.0382,10.0483,10.023,10.023,9112.5
2005-09-29 10:50:00,19.8,19.83,19.8,19.83,12150.0,10.023,10.0382,10.023,10.0382,12150.0
2005-09-29 10:55:00,19.83,19.83,19.76,19.76,21262.5,10.0382,10.0382,10.0027,10.0027,21262.5
2005-09-29 11:00:00,19.77,19.79,19.76,19.76,21262.5,10.0078,10.0179,10.0027,10.0027,21262.5
2005-09-29 11:05:00,19.76,19.77,19.73,19.74,42862.5,10.0027,10.0078,9.9876,9.9926,42862.5
2005-09-29 11:10:00,19.74,19.79,19.73,19.78,28350.0,9.9926,10.0179,9.9876,10.0129,28350.0
2005-09-29 11:15:00,19.78,19.8,19.74,19.77,18225.0,10.0129,10.023,9.9926,10.0078,18225.0
2005-09-29 11:20:00,19.77,19.81,19.76,19.81,12487.5,10.0078,10.028,10.0027,10.028,12487.5
2005-09-29 11:25:00,19.8,19.81,19.76,19.77,9450.0,10.023,10.028,10.0027,10.0078,9450.0
2005-09-29 11:30:00,19.76,19.76,19.75,19.76,10125.0,10.0027,10.0027,9.9977,10.0027,10125.0
2005-09-29 11:35:00,19.75,19.78,19.75,19.77,14850.0,9.9977,10.0129,9.9977,10.0078,14850.0
2005-09-29 11:40:00,19.78,19.81,19.78,19.8,6750.0,10.0129,10.028,10.0129,10.023,6750.0
2005-09-29 11:45:00,19.78,19.84,19.78,19.84,43875.0,10.0129,10.0432,10.0129,10.0432,43875.0
2005-09-29 11:50:00,19.83,19.92,19.82,19.92,42862.5,10.0382,10.0837,10.0331,10.0837,42862.5
2005-09-29 11:55:00,19.93,19.93,19.89,19.93,17550.0,10.0888,10.0888,10.0685,10.0888,17550.0
2005-09-29 12:00:00,19.93,19.95,19.92,19.95,47250.0,10.0888,10.0989,10.0837,10.0989,47250.0
2005-09-29 12:05:00,19.94,19.95,19.91,19.93,33412.5,10.0939,10.0989,10.0787,10.0888,33412.5
2005-09-29 12:10:00,19.93,19.94,19.91,19.91,7762.5,10.0888,10.0939,10.0787,10.0787,7762.5
2005-09-29 12:15:00,19.91,19.91,19.86,19.89,29025.0,10.0787,10.0787,10.0534,10.0685,29025.0
2005-09-29 12:20:00,19.89,19.9,19.86,19.86,9450.0,10.0685,10.0736,10.0534,10.0534,9450.0
2005-09-29 12:25:00,19.87,19.87,19.85,19.85,6412.5,10.0584,10.0584,10.0483,10.0483,6412.5
2005-09-29 12:30:00,19.84,19.85,19.81,19.85,14175.0,10.0432,10.0483,10.028,10.0483,14175.0
2005-09-29 12:35:00,19.85,19.87,19.85,19.87,2025.0,10.0483,10.0584,10.0483,10.0584,2025.0
2005-09-29 12:40:00,19.85,19.9,19.85,19.89,17887.5,10.0483,10.0736,10.0483,10.0685,17887.5
2005-09-29 12:45:00,19.89,19.89,19.88,19.88,1350.0,10.0685,10.0685,10.0635,10.0635,1350.0
2005-09-29 12:50:00,19.89,19.9,19.88,19.89,17550.0,10.0685,10.0736,10.0635,10.0685,17550.0
2005-09-29 12:55:00,19.89,19.91,19.88,19.91,4725.0,10.0685,10.0787,10.0635,10.0787,4725.0
2005-09-29 13:00:00,19.91,19.94,19.9,19.93,13162.5,10.0787,10.0939,10.0736,10.0888,13162.5
2005-09-29 13:05:00,19.94,19.94,19.92,19.94,15525.0,10.0939,10.0939,10.0837,10.0939,15525.0
2005-09-29 13:10:00,19.94,19.98,19.92,19.98,20925.0,10.0939,10.1141,10.0837,10.1141,20925.0
2005-09-29 13:15:00,19.98,20.06,19.98,20.02,68175.0,10.1141,10.1546,10.1141,10.1344,68175.0
2005-09-29 13:20:00,20.02,20.04,19.99,20.01,47925.0,10.1344,10.1445,10.1192,10.1293,47925.0
2005-09-29 13:25:00,20.02,20.02,20.0,20.01,15525.0,10.1344,10.1344,10.1242,10.1293,15525.0
2005-09-29 13:30:00,20.01,20.07,20.01,20.05,40500.0,10.1293,10.1597,10.1293,10.1495,40500.0
2005-09-29 13:35:00,20.05,20.06,20.04,20.04,26662.5,10.1495,10.1546,10.1445,10.1445,26662.5
2005-09-29 13:40:00,20.05,20.05,20.04,20.05,10462.5,10.1495,10.1495,10.1445,10.1495,10462.5
2005-09-29 13:45:00,20.04,20.06,20.03,20.06,19237.5,10.1445,10.1546,10.1394,10.1546,19237.5
2005-09-29 13:50:00,20.07,20.07,20.03,20.03,15862.5,10.1597,10.1597,10.1394,10.1394,15862.5
2005-09-29 13:55:00,20.03,20.04,20.02,20.03,13162.5,10.1394,10.1445,10.1344,10.1394,13162.5
2005-09-29 14:00:00,20.03,20.11,20.03,20.1,51300.0,10.1394,10.1799,10.1394,10.1748,51300.0
2005-09-29 14:05:00,20.09,20.11,20.08,20.11,21262.5,10.1698,10.1799,10.1647,10.1799,21262.5
2005-09-29 14:10:00,20.1,20.12,20.07,20.09,52987.5,10.1748,10.185,10.1597,10.1698,52987.5
2005-09-29 14:15:00,20.08,20.08,20.05,20.07,24975.0,10.1647,10.1647,10.1495,10.1597,24975.0
2005-09-29 14:20:00,20.07,20.08,20.06,20.08,25987.5,10.1597,10.1647,10.1546,10.1647,25987.5
2005-09-29 14:25:00,20.08,20.11,20.07,20.08,26325.0,10.1647,10.1799,10.1597,10.1647,26325.0
2005-09-29 14:30:00,20.07,20.08,20.02,20.07,31050.0,10.1597,10.1647,10.1344,10.1597,31050.0
2005-09-29 14:35:00,20.07,20.07,20.06,20.07,2700.0,10.1597,10.1597,10.1546,10.1597,2700.0
2005-09-29 14:40:00,20.07,20.14,20.07,20.08,43537.5,10.1597,10.1951,10.1597,10.1647,43537.5
2005-09-29 14:45:00,20.07,20.07,20.05,20.05,10125.0,10.1597,10.1597,10.1495,10.1495,10125.0
2005-09-29 14:50:00,20.05,20.09,20.04,20.05,21600.0,10.1495,10.1698,10.1445,10.1495,21600.0
2005-09-29 14:55:00,20.06,20.12,20.05,20.12,21937.5,10.1546,10.185,10.1495,10.185,21937.5
2005-09-29 15:00:00,20.11,20.11,20.07,20.07,30375.0,10.1799,10.1799,10.1597,10.1597,30375.0
2005-09-29 15:05:00,20.07,20.11,20.06,20.11,22950.0,10.1597,10.1799,10.1546,10.1799,22950.0
2005-09-29 15:10:00,20.1,20.1,20.07,20.08,18562.5,10.1748,10.1748,10.1597,10.1647,18562.5
2005-09-29 15:15:00,20.08,20.13,20.07,20.13,28012.5,10.1647,10.19,10.1597,10.19,28012.5
2005-09-29 15:20:00,20.13,20.15,20.12,20.12,39825.0,10.19,10.2002,10.185,10.185,39825.0
2005-09-29 15:25:00,20.14,20.16,20.13,20.15,39150.0,10.1951,10.2052,10.19,10.2002,39150.0
2005-09-29 15:30:00,20.14,20.15,20.11,20.12,36787.5,10.1951,10.2002,10.1799,10.185,36787.5
2005-09-29 15:35:00,20.12,20.13,20.12,20.13,30037.5,10.185,10.19,10.185,10.19,30037.5
2005-09-29 15:40:00,20.12,20.12,20.09,20.09,31725.0,10.185,10.185,10.1698,10.1698,31725.0
2005-09-29 15:45:00,20.09,20.12,20.07,20.07,53662.5,10.1698,10.185,10.1597,10.1597,53662.5
2005-09-29 15:50:00,20.07,20.14,20.07,20.13,97875.0,10.1597,10.1951,10.1597,10.19,97875.0
2005-09-29 15:55:00,20.13,20.15,20.12,20.15,86737.5,10.19,10.2002,10.185,10.2002,86737.5
2005-09-30 09:30:00,20.23,20.25,20.01,20.04,100237.5,10.2407,10.2508,10.1293,10.1445,100237.5
2005-09-30 09:35:00,20.04,20.04,19.94,19.95,42525.0,10.1445,10.1445,10.0939,10.0989,42525.0
2005-09-30 09:40:00,19.94,20.04,19.92,19.97,35437.5,10.0939,10.1445,10.0837,10.109,35437.5
2005-09-30 09:45:00,19.97,19.97,19.84,19.88,63450.0,10.109,10.109,10.0432,10.0635,63450.0
2005-09-30 09:50:00,19.88,19.88,19.8,19.85,32737.5,10.0635,10.0635,10.023,10.0483,32737.5
2005-09-30 09:55:00,19.84,19.93,19.83,19.9,19575.0,10.0432,10.0888,10.0382,10.0736,19575.0
2005-09-30 10:00:00,19.91,19.92,19.83,19.85,46575.0,10.0787,10.0837,10.0382,10.0483,46575.0
2005-09-30 10:05:00,19.83,19.86,19.82,19.82,23962.5,10.0382,10.0534,10.0331,10.0331,23962.5
2005-09-30 10:10:00,19.8,19.86,19.79,19.85,24300.0,10.023,10.0534,10.0179,10.0483,24300.0
2005-09-30 10:15:00,19.86,19.88,19.83,19.88,39150.0,10.0534,10.0635,10.0382,10.0635,39150.0
2005-09-30 10:20:00,19.86,19.92,19.86,19.91,44212.5,10.0534,10.0837,10.0534,10.0787,44212.5
2005-09-30 10:25:00,19.91,19.92,19.89,19.91,21262.5,10.0787,10.0837,10.0685,10.0787,21262.5
2005-09-30 10:30:00,19.91,19.94,19.91,19.91,30037.5,10.0787,10.0939,10.0787,10.0787,30037.5
2005-09-30 10:35:00,19.93,19.94,19.91,19.92,126900.0,10.0888,10.0939,10.0787,10.0837,126900.0
2005-09-30 10:40:00,19.93,19.99,19.93,19.98,67162.5,10.0888,10.1192,10.0888,10.1141,67162.5
2005-09-30 10:45:00,19.99,19.99,19.95,19.97,43875.0,10.1192,10.1192,10.0989,10.109,43875.0
2005-09-30 10:50:00,19.96,20.03,19.96,20.02,44212.5,10.104,10.1394,10.104,10.1344,44212.5
2005-09-30 10:55:00,20.02,20.02,20.01,20.02,8437.5,10.1344,10.1344,10.1293,10.1344,8437.5
2005-09-30 11:00:00,20.01,20.02,19.94,19.99,93487.5,10.1293,10.1344,10.0939,10.1192,93487.5
2005-09-30 11:05:00,19.98,19.98,19.93,19.97,54337.5,10.1141,10.1141,10.0888,10.109,54337.5
2005-09-30 11:10:00,19.96,19.96,19.91,19.94,19575.0,10.104,10.104,10.0787,10.0939,19575.0
2005-09-30 11:15:00,19.94,19.94,19.91,19.93,11137.5,10.0939,10.0939,10.0787,10.0888,11137.5
2005-09-30 11:20:00,19.94,19.96,19.93,19.94,10462.5,10.0939,10.104,10.0888,10.0939,10462.5
2005-09-30 11:25:00,19.93,19.98,19.93,19.97,12487.5,10.0888,10.1141,10.0888,10.109,12487.5
2005-09-30 11:30:00,19.96,19.98,19.94,19.96,64125.0,10.104,10.1141,10.0939,10.104,64125.0
2005-09-30 11:35:00,19.96,19.96,19.93,19.93,9112.5,10.104,10.104,10.0888,10.0888,9112.5
2005-09-30 11:40:00,19.93,19.93,19.92,19.92,3037.5,10.0888,10.0888,10.0837,10.0837,3037.5
2005-09-30 11:45:00,19.93,19.94,19.92,19.92,8437.5,10.0888,10.0939,10.0837,10.0837,8437.5
2005-09-30 11:50:00,19.92,19.93,19.91,19.93,157950.0,10.0837,10.0888,10.0787,10.0888,157950.0
2005-09-30 11:55:00,19.93,19.93,19.91,19.93,8775.0,10.0888,10.0888,10.0787,10.0888,8775.0
2005-09-30 12:00:00,19.91,19.93,19.91,19.91,6750.0,10.0787,10.0888,10.0787,10.0787,6750.0
2005-09-30 12:05:00,19.9,19.93,19.9,19.93,40500.0,10.0736,10.0888,10.0736,10.0888,40500.0
2005-09-30 12:10:00,19.94,19.94,19.9,19.9,15525.0,10.0939,10.0939,10.0736,10.0736,15525.0
2005-09-30 12:15:00,19.89,19.93,19.88,19.91,25312.5,10.0685,10.0888,10.0635,10.0787,25312.5
2005-09-30 12:20:00,19.92,19.93,19.92,19.93,3037.5,10.0837,10.0888,10.0837,10.0888,3037.5
2005-09-30 12:25:00,19.93,19.93,19.92,19.92,5062.5,10.0888,10.0888,10.0837,10.0837,5062.5
2005-09-30 12:30:00,19.92,19.93,19.91,19.91,10800.0,10.0837,10.0888,10.0787,10.0787,10800.0
2005-09-30 12:35:00,19.91,19.91,19.9,19.9,5400.0,10.0787,10.0787,10.0736,10.0736,5400.0
2005-09-30 12:40:00,19.9,19.91,19.9,19.9,9112.5,10.0736,10.0787,10.0736,10.0736,9112.5
2005-09-30 12:45:00,19.89,19.91,19.87,19.88,94162.5,10.0685,10.0787,10.0584,10.0635,94162.5
2005-09-30 12:50:00,19.88,19.88,19.88,19.88,6412.5,10.0635,10.0635,10.0635,10.0635,6412.5
2005-09-30 12:55:00,19.88,19.88,19.88,19.88,7425.0,10.0635,10.0635,10.0635,10.0635,7425.0
2005-09-30 13:00:00,19.88,19.89,19.87,19.88,10125.0,10.0635,10.0685,10.0584,10.0635,10125.0
2005-09-30 13:05:00,19.88,19.89,19.86,19.88,14175.0,10.0635,10.0685,10.0534,10.0635,14175.0
2005-09-30 13:10:00,19.88,19.88,19.87,19.88,10125.0,10.0635,10.0635,10.0584,10.0635,10125.0
2005-09-30 13:15:00,19.88,19.88,19.86,19.88,27337.5,10.0635,10.0635,10.0534,10.0635,27337.5
2005-09-30 13:20:00,19.88,19.88,19.85,19.85,36787.5,10.0635,10.0635,10.0483,10.0483,36787.5
2005-09-30 13:25:00,19.85,19.87,19.85,19.87,8100.0,10.0483,10.0584,10.0483,10.0584,8100.0
2005-09-30 13:30:00,19.87,19.9,19.85,19.86,42862.5,10.0584,10.0736,10.0483,10.0534,42862.5
2005-09-30 13:35:00,19.87,19.88,19.85,19.88,46575.0,10.0584,10.0635,10.0483,10.0635,46575.0
2005-09-30 13:40:00,19.88,19.89,19.87,19.88,28350.0,10.0635,10.0685,10.0584,10.0635,28350.0
2005-09-30 13:45:00,19.87,19.89,19.87,19.88,22275.0,10.0584,10.0685,10.0584,10.0635,22275.0
2005-09-30 13:50:00,19.88,19.89,19.86,19.87,22950.0,10.0635,10.0685,10.0534,10.0584,22950.0
2005-09-30 13:55:00,19.88,19.88,19.87,19.88,12150.0,10.0635,10.0635,10.0584,10.0635,12150.0
2005-09-30 14:00:00,19.88,19.88,19.85,19.88,26662.5,10.0635,10.0635,10.0483,10.0635,26662.5
2005-09-30 14:05:00,19.88,19.88,19.86,19.87,37125.0,10.0635,10.0635,10.0534,10.0584,37125.0
2005-09-30 14:10:00,19.87,19.87,19.86,19.86,9450.0,10.0584,10.0584,10.0534,10.0534,9450.0
2005-09-30 14:15:00,19.86,19.88,19.85,19.87,32062.5,10.0534,10.0635,10.0483,10.0584,32062.5
2005-09-30 14:20:00,19.86,19.87,19.85,19.85,34425.0,10.0534,10.0584,10.0483,10.0483,34425.0
2005-09-30 14:25:00,19.84,19.87,19.84,19.87,24637.5,10.0432,10.0584,10.0432,10.0584,24637.5
2005-09-30 14:30:00,19.87,19.89,19.87,19.88,15525.0,10.0584,10.0685,10.0584,10.0635,15525.0
2005-09-30 14:35:00,19.88,19.91,19.88,19.9,49950.0,10.0635,10.0787,10.0635,10.0736,49950.0
2005-09-30 14:40:00,19.89,19.89,19.86,19.88,31387.5,10.0685,10.0685,10.0534,10.0635,31387.5
2005-09-30 14:45:00,19.89,19.89,19.87,19.88,76275.0,10.0685,10.0685,10.0584,10.0635,76275.0
2005-09-30 14:50:00,19.88,19.88,19.85,19.88,69862.5,10.0635,10.0635,10.0483,10.0635,69862.5
2005-09-30 14:55:00,19.88,19.89,19.88,19.89,11812.5,10.0635,10.0685,10.0635,10.0685,11812.5
2005-09-30 15:00:00,19.88,19.93,19.88,19.93,79987.5,10.0635,10.0888,10.0635,10.0888,79987.5
2005-09-30 15:05:00,19.93,19.95,19.93,19.94,44887.5,10.0888,10.0989,10.0888,10.0939,44887.5
2005-09-30 15:10:00,19.94,19.97,19.93,19.96,87412.5,10.0939,10.109,10.0888,10.104,87412.5
2005-09-30 15:15:00,19.96,19.96,19.95,19.96,28350.0,10.104,10.104,10.0989,10.104,28350.0
2005-09-30 15:20:00,19.96,19.98,19.96,19.97,43875.0,10.104,10.1141,10.104,10.109,43875.0
2005-09-30 15:25:00,19.96,19.98,19.96,19.96,29362.5,10.104,10.1141,10.104,10.104,29362.5
2005-09-30 15:30:00,19.96,19.99,19.96,19.98,78300.0,10.104,10.1192,10.104,10.1141,78300.0
2005-09-30 15:35:00,19.99,20.03,19.98,20.0,72900.0,10.1192,10.1394,10.1141,10.1242,72900.0
2005-09-30 15:40:00,20.0,20.01,19.98,19.98,46912.5,10.1242,10.1293,10.1141,10.1141,46912.5
2005-09-30 15:45:00,19.98,20.08,19.98,20.06,100575.0,10.1141,10.1647,10.1141,10.1546,100575.0
2005-09-30 15:50:00,20.07,20.07,20.04,20.06,76612.5,10.1597,10.1597,10.1445,10.1546,76612.5
2005-09-30 15:55:00,20.07,20.11,20.06,20.11,232875.0,10.1597,10.1799,10.1546,10.1799,232875.0
2005-10-03 09:30:00,20.07,20.22,20.07,20.18,90787.5,10.1597,10.2356,10.1597,10.2153,90787.5
2005-10-03 09:35:00,20.18,20.28,20.18,20.24,42187.5,10.2153,10.266,10.2153,10.2457,42187.5
2005-10-03 09:40:00,20.23,20.27,20.21,20.25,45900.0,10.2407,10.2609,10.2305,10.2508,45900.0
2005-10-03 09:45:00,20.25,20.27,20.19,20.25,37800.0,10.2508,10.2609,10.2204,10.2508,37800.0
2005-10-03 09:50:00,20.26,20.27,20.22,20.26,33412.5,10.2558,10.2609,10.2356,10.2558,33412.5
2005-10-03 09:55:00,20.26,20.34,20.26,20.33,22275.0,10.2558,10.2963,10.2558,10.2913,22275.0
2005-10-03 10:00:00,20.34,20.4,20.25,20.27,106312.5,10.2963,10.3267,10.2508,10.2609,106312.5
2005-10-03 10:05:00,20.28,20.28,20.08,20.13,37462.5,10.266,10.266,10.1647,10.19,37462.5
2005-10-03 10:10:00,20.13,20.14,20.08,20.11,30712.5,10.19,10.1951,10.1647,10.1799,30712.5
2005-10-03 10:15:00,20.09,20.09,20.01,20.04,21600.0,10.1698,10.1698,10.1293,10.1445,21600.0
2005-10-03 10:20:00,20.05,20.09,20.05,20.08,27000.0,10.1495,10.1698,10.1495,10.1647,27000.0
2005-10-03 10:25:00,20.07,20.12,20.06,20.09,20587.5,10.1597,10.185,10.1546,10.1698,20587.5
2005-10-03 10:30:00,20.09,20.14,20.08,20.13,23625.0,10.1698,10.1951,10.1647,10.19,23625.0
2005-10-03 10:35:00,20.14,20.15,20.08,20.12,24300.0,10.1951,10.2002,10.1647,10.185,24300.0
2005-10-03 10:40:00,20.14,20.15,20.12,20.15,12150.0,10.1951,10.2002,10.185,10.2002,12150.0
2005-10-03 10:45:00,20.13,20.18,20.11,20.17,25312.5,10.19,10.2153,10.1799,10.2103,25312.5
2005-10-03 10:50:00,20.17,20.21,20.17,20.2,21937.5,10.2103,10.2305,10.2103,10.2255,21937.5
2005-10-03 10:55:00,20.19,20.19,20.09,20.09,15187.5,10.2204,10.2204,10.1698,10.1698,15187.5
2005-10-03 11:00:00,20.11,20.15,20.11,20.13,25987.5,10.1799,10.2002,10.1799,10.19,25987.5
2005-10-03 11:05:00,20.13,20.13,20.09,20.09,13837.5,10.19,10.19,10.1698,10.1698,13837.5
2005-10-03 11:10:00,20.09,20.12,20.09,20.12,6750.0,10.1698,10.185,10.1698,10.185,6750.0
2005-10-03 11:15:00,20.11,20.12,20.06,20.09,81000.0,10.1799,10.185,10.1546,10.1698,81000.0
2005-10-03 11:20:00,20.08,20.09,20.07,20.09,20250.0,10.1647,10.1698,10.1597,10.1698,20250.0
2005-10-03 11:25:00,20.07,20.11,20.07,20.1,18900.0,10.1597,10.1799,10.1597,10.1748,18900.0
2005-10-03 11:30:00,20.1,20.1,20.09,20.1,11812.5,10.1748,10.1748,10.1698,10.1748,11812.5
2005-10-03 11:35:00,20.1,20.1,20.09,20.09,18900.0,10.1748,10.1748,10.1698,10.1698,18900.0
2005-10-03 11:40:00,20.09,20.09,20.06,20.06,12150.0,10.1698,10.1698,10.1546,10.1546,12150.0
2005-10-03 11:45:00,20.06,20.06,20.05,20.05,14175.0,10.1546,10.1546,10.1495,10.1495,14175.0
2005-10-03 11:50:00,20.05,20.11,20.04,20.11,39150.0,10.1495,10.1799,10.1445,10.1799,39150.0
2005-10-03 11:55:00,20.1,20.12,20.07,20.1,33075.0,10.1748,10.185,10.1597,10.1748,33075.0
2005-10-03 12:00:00,20.1,20.15,20.08,20.14,22275.0,10.1748,10.2002,10.1647,10.1951,22275.0
2005-10-03 12:05:00,20.12,20.13,20.12,20.12,9450.0,10.185,10.19,10.185,10.185,9450.0
2005-10-03 12:10:00,20.13,20.15,20.13,20.15,14512.5,10.19,10.2002,10.19,10.2002,14512.5
2005-10-03 12:15:00,20.15,20.15,20.14,20.15,9112.5,10.2002,10.2002,10.1951,10.2002,9112.5
2005-10-03 12:20:00,20.14,20.14,20.1,20.11,10800.0,10.1951,10.1951,10.1748,10.1799,10800.0
2005-10-03 12:25:00,20.1,20.12,20.09,20.12,9787.5,10.1748,10.185,10.1698,10.185,9787.5
2005-10-03 12:30:00,20.12,20.15,20.12,20.15,10462.5,10.185,10.2002,10.185,10.2002,10462.5
2005-10-03 12:35:00,20.15,20.17,20.12,20.14,54675.0,10.2002,10.2103,10.185,10.1951,54675.0
2005-10-03 12:40:00,20.14,20.17,20.14,20.17,15862.5,10.1951,10.2103,10.1951,10.2103,15862.5
2005-10-03 12:45:00,20.17,20.18,20.15,20.17,12825.0,10.2103,10.2153,10.2002,10.2103,12825.0
2005-10-03 12:50:00,20.18,20.19,20.17,20.17,7425.0,10.2153,10.2204,10.2103,10.2103,7425.0
2005-10-03 12:55:00,20.17,20.18,20.15,20.17,16875.0,10.2103,10.2153,10.2002,10.2103,16875.0
2005-10-03 13:00:00,20.18,20.21,20.17,20.21,6075.0,10.2153,10.2305,10.2103,10.2305,6075.0
2005-10-03 13:05:00,20.2,20.25,20.19,20.25,20925.0,10.2255,10.2508,10.2204,10.2508,20925.0
2005-10-03 13:10:00,20.26,20.29,20.25,20.26,28687.5,10.2558,10.271,10.2508,10.2558,28687.5
2005-10-03 13:15:00,20.25,20.26,20.23,20.23,10800.0,10.2508,10.2558,10.2407,10.2407,10800.0
2005-10-03 13:20:00,20.25,20.25,20.22,20.23,13837.5,10.2508,10.2508,10.2356,10.2407,13837.5
2005-10-03 13:25:00,20.23,20.24,20.2,20.22,19575.0,10.2407,10.2457,10.2255,10.2356,19575.0
2005-10-03 13:30:00,20.23,20.24,20.22,20.22,36450.0,10.2407,10.2457,10.2356,10.2356,36450.0
2005-10-03 13:35:00,20.21,20.22,20.17,20.18,18900.0,10.2305,10.2356,10.2103,10.2153,18900.0
2005-10-03 13:40:00,20.18,20.21,20.18,20.2,12150.0,10.2153,10.2305,10.2153,10.2255,12150.0
2005-10-03 13:45:00,20.2,20.22,20.2,20.2,17887.5,10.2255,10.2356,10.2255,10.2255,17887.5
2005-10-03 13:50:00,20.22,20.28,20.21,20.28,35100.0,10.2356,10.266,10.2305,10.266,35100.0
2005-10-03 13:55:00,20.28,20.29,20.25,20.25,8437.5,10.266,10.271,10.2508,10.2508,8437.5
2005-10-03 14:00:00,20.25,20.26,20.21,20.25,18900.0,10.2508,10.2558,10.2305,10.2508,18900.0
2005-10-03 14:05:00,20.24,20.25,20.23,20.23,20250.0,10.2457,10.2508,10.2407,10.2407,20250.0
2005-10-03 14:10:00,20.24,20.25,20.22,20.22,9787.5,10.2457,10.2508,10.2356,10.2356,9787.5
2005-10-03 14:15:00,20.21,20.24,20.19,20.23,38137.5,10.2305,10.2457,10.2204,10.2407,38137.5
2005-10-03 14:20:00,20.22,20.24,20.15,20.23,52650.0,10.2356,10.2457,10.2002,10.2407,52650.0
2005-10-03 14:25:00,20.24,20.26,20.2,20.24,46237.5,10.2457,10.2558,10.2255,10.2457,46237.5
2005-10-03 14:30:00,20.26,20.26,20.23,20.24,8775.0,10.2558,10.2558,10.2407,10.2457,8775.0
2005-10-03 14:35:00,20.23,20.25,20.22,20.24,28012.5,10.2407,10.2508,10.2356,10.2457,28012.5
2005-10-03 14:40:00,20.24,20.28,20.24,20.27,12487.5,10.2457,10.266,10.2457,10.2609,12487.5
2005-10-03 14:45:00,20.26,20.37,20.25,20.35,67500.0,10.2558,10.3115,10.2508,10.3014,67500.0
2005-10-03 14:50:00,20.34,20.36,20.33,20.34,25312.5,10.2963,10.3065,10.2913,10.2963,25312.5
2005-10-03 14:55:00,20.34,20.34,20.31,20.32,17212.5,10.2963,10.2963,10.2812,10.2862,17212.5
2005-10-03 15:00:00,20.32,20.34,20.29,20.33,15187.5,10.2862,10.2963,10.271,10.2913,15187.5
2005-10-03 15:05:00,20.33,20.37,20.33,20.34,20925.0,10.2913,10.3115,10.2913,10.2963,20925.0
2005-10-03 15:10:00,20.32,20.34,20.32,20.34,13162.5,10.2862,10.2963,10.2862,10.2963,13162.5
2005-10-03 15:15:00,20.34,20.36,20.31,20.36,41175.0,10.2963,10.3065,10.2812,10.3065,41175.0
2005-10-03 15:20:00,20.34,20.35,20.32,20.33,22612.5,10.2963,10.3014,10.2862,10.2913,22612.5
2005-10-03 15:25:00,20.32,20.33,20.29,20.3,24975.0,10.2862,10.2913,10.271,10.2761,24975.0
2005-10-03 15:30:00,20.31,20.34,20.31,20.32,25312.5,10.2812,10.2963,10.2812,10.2862,25312.5
2005-10-03 15:35:00,20.32,20.35,20.32,20.33,24637.5,10.2862,10.3014,10.2862,10.2913,24637.5
2005-10-03 15:40:00,20.33,20.33,20.29,20.29,16875.0,10.2913,10.2913,10.271,10.271,16875.0
2005-10-03 15:45:00,20.29,20.29,20.26,20.26,37125.0,10.271,10.271,10.2558,10.2558,37125.0
2005-10-03 15:50:00,20.26,20.28,20.26,20.26,98887.5,10.2558,10.266,10.2558,10.2558,98887.5
2005-10-03 15:55:00,20.26,20.27,20.25,20.25,90787.5,10.2558,10.2609,10.2508,10.2508,90787.5
2005-10-04 09:30:00,20.45,20.52,20.35,20.42,121162.5,10.352,10.3875,10.3014,10.3368,121162.5
2005-10-04 09:35:00,20.43,20.44,20.33,20.41,43200.0,10.3419,10.347,10.2913,10.3318,43200.0
2005-10-04 09:40:00,20.41,20.43,20.36,20.4,24975.0,10.3318,10.3419,10.3065,10.3267,24975.0
2005-10-04 09:45:00,20.4,20.49,20.4,20.44,35100.0,10.3267,10.3723,10.3267,10.347,35100.0
2005-10-04 09:50:00,20.45,20.47,20.42,20.44,20250.0,10.352,10.3621,10.3368,10.347,20250.0
2005-10-04 09:55:00,20.45,20.45,20.39,20.41,29362.5,10.352,10.352,10.3217,10.3318,29362.5
2005-10-04 10:00:00,20.43,20.44,20.38,20.38,25312.5,10.3419,10.347,10.3166,10.3166,25312.5
2005-10-04 10:05:00,20.34,20.41,20.34,20.41,19912.5,10.2963,10.3318,10.2963,10.3318,19912.5
2005-10-04 10:10:00,20.4,20.49,20.4,20.49,48262.5,10.3267,10.3723,10.3267,10.3723,48262.5
2005-10-04 10:15:00,20.49,20.5,20.44,20.44,41512.5,10.3723,10.3773,10.347,10.347,41512.5
2005-10-04 10:20:00,20.44,20.5,20.44,20.47,47925.0,10.347,10.3773,10.347,10.3621,47925.0
2005-10-04 10:25:00,20.48,20.51,20.48,20.49,17212.5,10.3672,10.3824,10.3672,10.3723,17212.5
2005-10-04 10:30:00,20.48,20.48,20.42,20.44,23287.5,10.3672,10.3672,10.3368,10.347,23287.5
2005-10-04 10:35:00,20.42,20.43,20.4,20.4,15525.0,10.3368,10.3419,10.3267,10.3267,15525.0
2005-10-04 10:40:00,20.4,20.4,20.35,20.37,20587.5,10.3267,10.3267,10.3014,10.3115,20587.5
2005-10-04 10:45:00,20.37,20.43,20.37,20.43,11812.5,10.3115,10.3419,10.3115,10.3419,11812.5
2005-10-04 10:50:00,20.43,20.43,20.39,20.41,20925.0,10.3419,10.3419,10.3217,10.3318,20925.0
2005-10-04 10:55:00,20.4,20.41,20.39,20.4,20250.0,10.3267,10.3318,10.3217,10.3267,20250.0
2005-10-04 11:00:00,20.41,20.41,20.38,20.38,12825.0,10.3318,10.3318,10.3166,10.3166,12825.0
2005-10-04 11:05:00,20.36,20.36,20.33,20.33,14512.5,10.3065,10.3065,10.2913,10.2913,14512.5
2005-10-04 11:10:00,20.35,20.36,20.33,20.35,11475.0,10.3014,10.3065,10.2913,10.3014,11475.0
2005-10-04 11:15:00,20.35,20.35,20.3,20.31,16200.0,10.3014,10.3014,10.2761,10.2812,16200.0
2005-10-04 11:20:00,20.3,20.31,20.28,20.28,16200.0,10.2761,10.2812,10.266,10.266,16200.0
2005-10-04 11:25:00,20.28,20.3,20.28,20.3,27675.0,10.266,10.2761,10.266,10.2761,27675.0
2005-10-04 11:30:00,20.3,20.36,20.3,20.33,54337.5,10.2761,10.3065,10.2761,10.2913,54337.5
2005-10-04 11:35:00,20.33,20.38,20.32,20.37,44550.0,10.2913,10.3166,10.2862,10.3115,44550.0
2005-10-04 11:40:00,20.38,20.4,20.35,20.38,10462.5,10.3166,10.3267,10.3014,10.3166,10462.5
2005-10-04 11:45:00,20.4,20.4,20.37,20.38,15862.5,10.3267,10.3267,10.3115,10.3166,15862.5
2005-10-04 11:50:00,20.36,20.39,20.36,20.37,5737.5,10.3065,10.3217,10.3065,10.3115,5737.5
2005-10-04 11:55:00,20.36,20.44,20.36,20.44,15187.5,10.3065,10.347,10.3065,10.347,15187.5
2005-10-04 12:00:00,20.43,20.45,20.43,20.43,14512.5,10.3419,10.352,10.3419,10.3419,14512.5
2005-10-04 12:05:00,20.43,20.43,20.41,20.41,7425.0,10.3419,10.3419,10.3318,10.3318,7425.0
2005-10-04 12:10:00,20.41,20.41,20.38,20.39,13162.5,10.3318,10.3318,10.3166,10.3217,13162.5
2005-10-04 12:15:00,20.39,20.41,20.38,20.41,12487.5,10.3217,10.3318,10.3166,10.3318,12487.5
2005-10-04 12:20:00,20.4,20.4,20.37,20.38,27000.0,10.3267,10.3267,10.3115,10.3166,27000.0
2005-10-04 12:25:00,20.39,20.39,20.36,20.39,31725.0,10.3217,10.3217,10.3065,10.3217,31725.0
2005-10-04 12:30:00,20.38,20.39,20.35,20.36,9450.0,10.3166,10.3217,10.3014,10.3065,9450.0
2005-10-04 12:35:00,20.36,20.36,20.32,20.33,10800.0,10.3065,10.3065,10.2862,10.2913,10800.0
2005-10-04 12:40:00,20.33,20.36,20.33,20.36,10125.0,10.2913,10.3065,10.2913,10.3065,10125.0
2005-10-04 12:45:00,20.36,20.36,20.35,20.36,21937.5,10.3065,10.3065,10.3014,10.3065,21937.5
2005-10-04 12:50:00,20.36,20.39,20.36,20.39,11475.0,10.3065,10.3217,10.3065,10.3217,11475.0
2005-10-04 12:55:00,20.39,20.39,20.39,20.39,5737.5,10.3217,10.3217,10.3217,10.3217,5737.5
2005-10-04 13:00:00,20.4,20.43,20.38,20.43,17550.0,10.3267,10.3419,10.3166,10.3419,17550.0
2005-10-04 13:05:00,20.43,20.43,20.39,20.39,10462.5,10.3419,10.3419,10.3217,10.3217,10462.5
2005-10-04 13:10:00,20.4,20.4,20.37,20.39,31725.0,10.3267,10.3267,10.3115,10.3217,31725.0
2005-10-04 13:15:00,20.38,20.39,20.36,20.38,4050.0,10.3166,10.3217,10.3065,10.3166,4050.0
2005-10-04 13:20:00,20.37,20.38,20.35,20.35,6750.0,10.3115,10.3166,10.3014,10.3014,6750.0
2005-10-04 13:25:00,20.36,20.36,20.34,20.34,2362.5,10.3065,10.3065,10.2963,10.2963,2362.5
2005-10-04 13:30:00,20.34,20.35,20.29,20.29,16537.5,10.2963,10.3014,10.271,10.271,16537.5
2005-10-04 13:35:00,20.29,20.32,20.27,20.31,55350.0,10.271,10.2862,10.2609,10.2812,55350.0
2005-10-04 13:40:00,20.31,20.31,20.28,20.28,4050.0,10.2812,10.2812,10.266,10.266,4050.0
2005-10-04 13:45:00,20.28,20.29,20.26,20.26,10462.5,10.266,10.271,10.2558,10.2558,10462.5
2005-10-04 13:50:00,20.26,20.26,20.23,20.25,16200.0,10.2558,10.2558,10.2407,10.2508,16200.0
2005-10-04 13:55:00,20.25,20.25,20.22,20.25,15187.5,10.2508,10.2508,10.2356,10.2508,15187.5
2005-10-04 14:00:00,20.24,20.24,20.21,20.24,20925.0,10.2457,10.2457,10.2305,10.2457,20925.0
2005-10-04 14:05:00,20.24,20.27,20.24,20.26,21600.0,10.2457,10.2609,10.2457,10.2558,21600.0
2005-10-04 14:10:00,20.25,20.25,20.23,20.24,11812.5,10.2508,10.2508,10.2407,10.2457,11812.5
2005-10-04 14:15:00,20.23,20.27,20.23,20.25,14175.0,10.2407,10.2609,10.2407,10.2508,14175.0
2005-10-04 14:20:00,20.25,20.25,20.24,20.24,10125.0,10.2508,10.2508,10.2457,10.2457,10125.0
2005-10-04 14:25:00,20.23,20.23,20.13,20.16,60075.0,10.2407,10.2407,10.19,10.2052,60075.0
2005-10-04 14:30:00,20.17,20.18,20.15,20.15,27000.0,10.2103,10.2153,10.2002,10.2002,27000.0
2005-10-04 14:35:00,20.15,20.16,20.12,20.16,29362.5,10.2002,10.2052,10.185,10.2052,29362.5
2005-10-04 14:40:00,20.16,20.16,20.13,20.14,27675.0,10.2052,10.2052,10.19,10.1951,27675.0
2005-10-04 14:45:00,20.14,20.16,20.12,20.13,68175.0,10.1951,10.2052,10.185,10.19,68175.0
2005-10-04 14:50:00,20.13,20.15,20.13,20.14,29025.0,10.19,10.2002,10.19,10.1951,29025.0
2005-10-04 14:55:00,20.14,20.14,20.03,20.04,83362.5,10.1951,10.1951,10.1394,10.1445,83362.5
2005-10-04 15:00:00,20.06,20.09,20.04,20.09,75600.0,10.1546,10.1698,10.1445,10.1698,75600.0
2005-10-04 15:05:00,20.09,20.11,20.06,20.07,49950.0,10.1698,10.1799,10.1546,10.1597,49950.0
2005-10-04 15:10:00,20.06,20.08,20.01,20.01,50287.5,10.1546,10.1647,10.1293,10.1293,50287.5
2005-10-04 15:15:00,20.01,20.04,19.97,19.99,83700.0,10.1293,10.1445,10.109,10.1192,83700.0
2005-10-04 15:20:00,20.0,20.0,19.94,19.96,49275.0,10.1242,10.1242,10.0939,10.104,49275.0
2005-10-04 15:25:00,19.95,19.96,19.93,19.95,67837.5,10.0989,10.104,10.0888,10.0989,67837.5
2005-10-04 15:30:00,19.95,19.98,19.93,19.96,108000.0,10.0989,10.1141,10.0888,10.104,108000.0
2005-10-04 15:35:00,19.96,19.96,19.94,19.95,105300.0,10.104,10.104,10.0939,10.0989,105300.0
2005-10-04 15:40:00,19.95,19.95,19.92,19.94,61762.5,10.0989,10.0989,10.0837,10.0939,61762.5
2005-10-04 15:45:00,19.94,19.96,19.92,19.93,72900.0,10.0939,10.104,10.0837,10.0888,72900.0
2005-10-04 15:50:00,19.93,19.95,19.91,19.92,119812.5,10.0888,10.0989,10.0787,10.0837,119812.5
2005-10-04 15:55:00,19.92,19.93,19.9,19.91,87750.0,10.0837,10.0888,10.0736,10.0787,87750.0
2005-10-05 09:30:00,19.89,20.01,19.88,19.95,61087.5,10.0685,10.1293,10.0635,10.0989,61087.5
2005-10-05 09:35:00,19.98,19.98,19.93,19.98,86737.5,10.1141,10.1141,10.0888,10.1141,86737.5
2005-10-05 09:40:00,19.98,20.03,19.97,19.97,56362.5,10.1141,10.1394,10.109,10.109,56362.5
2005-10-05 09:45:00,19.97,20.0,19.96,20.0,84037.5,10.109,10.1242,10.104,10.1242,84037.5
2005-10-05 09:50:00,20.0,20.02,19.97,19.97,36112.5,10.1242,10.1344,10.109,10.109,36112.5
2005-10-05 09:55:00,19.97,20.0,19.93,20.0,24637.5,10.109,10.1242,10.0888,10.1242,24637.5
2005-10-05 10:00:00,19.98,20.01,19.97,19.99,25650.0,10.1141,10.1293,10.109,10.1192,25650.0
2005-10-05 10:05:00,19.99,19.99,19.89,19.93,73237.5,10.1192,10.1192,10.0685,10.0888,73237.5
2005-10-05 10:10:00,19.93,19.93,19.88,19.91,41512.5,10.0888,10.0888,10.0635,10.0787,41512.5
2005-10-05 10:15:00,19.92,19.93,19.88,19.9,15862.5,10.0837,10.0888,10.0635,10.0736,15862.5
2005-10-05 10:20:00,19.89,19.89,19.8,19.83,40500.0,10.0685,10.0685,10.023,10.0382,40500.0
2005-10-05 10:25:00,19.82,19.83,19.8,19.8,35100.0,10.0331,10.0382,10.023,10.023,35100.0
2005-10-05 10:30:00,19.82,19.86,19.79,19.82,57375.0,10.0331,10.0534,10.0179,10.0331,57375.0
2005-10-05 10:35:00,19.82,19.9,19.81,19.88,29700.0,10.0331,10.0736,10.028,10.0635,29700.0
2005-10-05 10:40:00,19.86,19.91,19.86,19.88,13162.5,10.0534,10.0787,10.0534,10.0635,13162.5
2005-10-05 10:45:00,19.88,19.89,19.88,19.89,14175.0,10.0635,10.0685,10.0635,10.0685,14175.0
2005-10-05 10:50:00,19.89,19.93,19.87,19.91,31725.0,10.0685,10.0888,10.0584,10.0787,31725.0
2005-10-05 10:55:00,19.92,19.92,19.89,19.9,12487.5,10.0837,10.0837,10.0685,10.0736,12487.5
2005-10-05 11:00:00,19.9,19.91,19.85,19.87,17212.5,10.0736,10.0787,10.0483,10.0584,17212.5
2005-10-05 11:05:00,19.88,19.93,19.88,19.93,20587.5,10.0635,10.0888,10.0635,10.0888,20587.5
2005-10-05 11:10:00,19.91,19.92,19.89,19.9,9787.5,10.0787,10.0837,10.0685,10.0736,9787.5
2005-10-05 11:15:00,19.88,19.96,19.88,19.96,16875.0,10.0635,10.104,10.0635,10.104,16875.0
2005-10-05 11:20:00,19.97,19.97,19.94,19.94,7762.5,10.109,10.109,10.0939,10.0939,7762.5
2005-10-05 11:25:00,19.92,19.94,19.78,19.79,38475.0,10.0837,10.0939,10.0129,10.0179,38475.0
2005-10-05 11:30:00,19.78,19.78,19.76,19.78,13500.0,10.0129,10.0129,10.0027,10.0129,13500.0
2005-10-05 11:35:00,19.77,19.78,19.76,19.78,8100.0,10.0078,10.0129,10.0027,10.0129,8100.0
2005-10-05 11:40:00,19.78,19.84,19.78,19.81,12825.0,10.0129,10.0432,10.0129,10.028,12825.0
2005-10-05 11:45:00,19.81,19.81,19.75,19.77,8100.0,10.028,10.028,9.9977,10.0078,8100.0
2005-10-05 11:50:00,19.76,19.77,19.72,19.77,21600.0,10.0027,10.0078,9.9825,10.0078,21600.0
2005-10-05 11:55:00,19.75,19.76,19.74,19.76,16537.5,9.9977,10.0027,9.9926,10.0027,16537.5
2005-10-05 12:00:00,19.75,19.76,19.71,19.73,54675.0,9.9977,10.0027,9.9774,9.9876,54675.0
2005-10-05 12:05:00,19.73,19.74,19.72,19.72,13837.5,9.9876,9.9926,9.9825,9.9825,13837.5
2005-10-05 12:10:00,19.74,19.74,19.74,19.74,3712.5,9.9926,9.9926,9.9926,9.9926,3712.5
2005-10-05 12:15:00,19.74,19.77,19.74,19.77,17212.5,9.9926,10.0078,9.9926,10.0078,17212.5
2005-10-05 12:20:00,19.76,19.76,19.73,19.76,23962.5,10.0027,10.0027,9.9876,10.0027,23962.5
2005-10-05 12:25:00,19.76,19.76,19.73,19.74,18225.0,10.0027,10.0027,9.9876,9.9926,18225.0
2005-10-05 12:30:00,19.73,19.78,19.72,19.78,24300.0,9.9876,10.0129,9.9825,10.0129,24300.0
2005-10-05 12:35:00,19.77,19.77,19.73,19.75,24637.5,10.0078,10.0078,9.9876,9.9977,24637.5
2005-10-05 12:40:00,19.75,19.78,19.73,19.78,11137.5,9.9977,10.0129,9.9876,10.0129,11137.5
2005-10-05 12:45:00,19.78,19.78,19.76,19.78,12487.5,10.0129,10.0129,10.0027,10.0129,12487.5
2005-10-05 12:50:00,19.77,19.81,19.77,19.77,45900.0,10.0078,10.028,10.0078,10.0078,45900.0
2005-10-05 12:55:00,19.77,19.78,19.75,19.76,8437.5,10.0078,10.0129,9.9977,10.0027,8437.5
2005-10-05 13:00:00,19.77,19.79,19.77,19.78,17550.0,10.0078,10.0179,10.0078,10.0129,17550.0
2005-10-05 13:05:00,19.77,19.79,19.77,19.78,5062.5,10.0078,10.0179,10.0078,10.0129,5062.5
2005-10-05 13:10:00,19.78,19.78,19.77,19.77,3037.5,10.0129,10.0129,10.0078,10.0078,3037.5
2005-10-05 13:15:00,19.77,19.8,19.77,19.8,5062.5,10.0078,10.023,10.0078,10.023,5062.5
2005-10-05 13:20:00,19.8,19.87,19.8,19.86,17550.0,10.023,10.0584,10.023,10.0534,17550.0
2005-10-05 13:25:00,19.86,19.86,19.82,19.83,22275.0,10.0534,10.0534,10.0331,10.0382,22275.0
2005-10-05 13:30:00,19.84,19.85,19.82,19.84,7762.5,10.0432,10.0483,10.0331,10.0432,7762.5
2005-10-05 13:35:00,19.84,19.88,19.84,19.85,14512.5,10.0432,10.0635,10.0432,10.0483,14512.5
2005-10-05 13:40:00,19.85,19.85,19.81,19.81,15187.5,10.0483,10.0483,10.028,10.028,15187.5
2005-10-05 13:45:00,19.8,19.85,19.8,19.85,31725.0,10.023,10.0483,10.023,10.0483,31725.0
2005-10-05 13:50:00,19.85,19.88,19.83,19.86,44887.5,10.0483,10.0635,10.0382,10.0534,44887.5
2005-10-05 13:55:00,19.87,19.88,19.85,19.87,20587.5,10.0584,10.0635,10.0483,10.0584,20587.5
2005-10-05 14:00:00,19.86,19.88,19.85,19.86,22612.5,10.0534,10.0635,10.0483,10.0534,22612.5
2005-10-05 14:05:00,19.87,19.88,19.85,19.88,15525.0,10.0584,10.0635,10.0483,10.0635,15525.0
2005-10-05 14:10:00,19.88,19.93,19.87,19.93,18900.0,10.0635,10.0888,10.0584,10.0888,18900.0
2005-10-05 14:15:00,19.93,19.96,19.88,19.88,27337.5,10.0888,10.104,10.0635,10.0635,27337.5
2005-10-05 14:20:00,19.89,19.97,19.89,19.95,31387.5,10.0685,10.109,10.0685,10.0989,31387.5
2005-10-05 14:25:00,19.96,19.96,19.9,19.91,10800.0,10.104,10.104,10.0736,10.0787,10800.0
2005-10-05 14:30:00,19.91,19.91,19.87,19.87,12150.0,10.0787,10.0787,10.0584,10.0584,12150.0
2005-10-05 14:35:00,19.88,19.88,19.85,19.85,37800.0,10.0635,10.0635,10.0483,10.0483,37800.0
2005-10-05 14:40:00,19.85,19.85,19.85,19.85,8437.5,10.0483,10.0483,10.0483,10.0483,8437.5
2005-10-05 14:45:00,19.85,19.85,19.77,19.8,40162.5,10.0483,10.0483,10.0078,10.023,40162.5
2005-10-05 14:50:00,19.8,19.83,19.79,19.82,12487.5,10.023,10.0382,10.0179,10.0331,12487.5
2005-10-05 14:55:00,19.82,19.82,19.75,19.75,43875.0,10.0331,10.0331,9.9977,9.9977,43875.0
2005-10-05 15:00:00,19.74,19.76,19.73,19.76,30037.5,9.9926,10.0027,9.9876,10.0027,30037.5
2005-10-05 15:05:00,19.76,19.79,19.75,19.79,35775.0,10.0027,10.0179,9.9977,10.0179,35775.0
2005-10-05 15:10:00,19.77,19.77,19.71,19.72,33750.0,10.0078,10.0078,9.9774,9.9825,33750.0
2005-10-05 15:15:00,19.73,19.73,19.69,19.7,33750.0,9.9876,9.9876,9.9673,9.9724,33750.0
2005-10-05 15:20:00,19.69,19.7,19.62,19.63,81000.0,9.9673,9.9724,9.9319,9.9369,81000.0
2005-10-05 15:25:00,19.63,19.65,19.6,19.65,68850.0,9.9369,9.9471,9.9217,9.9471,68850.0
2005-10-05 15:30:00,19.65,19.67,19.64,19.65,59737.5,9.9471,9.9572,9.942,9.9471,59737.5
2005-10-05 15:35:00,19.66,19.66,19.58,19.6,50287.5,9.9521,9.9521,9.9116,9.9217,50287.5
2005-10-05 15:40:00,19.61,19.63,19.58,19.61,57712.5,9.9268,9.9369,9.9116,9.9268,57712.5
2005-10-05 15:45:00,19.6,19.6,19.48,19.57,111712.5,9.9217,9.9217,9.861,9.9066,111712.5
2005-10-05 15:50:00,19.57,19.58,19.54,19.55,99562.5,9.9066,9.9116,9.8914,9.8964,99562.5
2005-10-05 15:55:00,19.55,19.56,19.53,19.53,97537.5,9.8964,9.9015,9.8863,9.8863,97537.5
2005-10-06 09:30:00,19.53,19.54,19.38,19.38,94500.0,9.8863,9.8914,9.8104,9.8104,94500.0
2005-10-06 09:35:00,19.42,19.44,19.35,19.41,56025.0,9.8306,9.8407,9.7952,9.8256,56025.0
2005-10-06 09:40:00,19.42,19.47,19.41,19.44,60075.0,9.8306,9.8559,9.8256,9.8407,60075.0
2005-10-06 09:45:00,19.45,19.46,19.39,19.39,61762.5,9.8458,9.8509,9.8154,9.8154,61762.5
2005-10-06 09:50:00,19.38,19.49,19.35,19.46,45225.0,9.8104,9.8661,9.7952,9.8509,45225.0
2005-10-06 09:55:00,19.48,19.51,19.43,19.48,42187.5,9.861,9.8762,9.8357,9.861,42187.5
2005-10-06 10:00:00,19.47,19.49,19.41,19.46,65812.5,9.8559,9.8661,9.8256,9.8509,65812.5
2005-10-06 10:05:00,19.46,19.48,19.35,19.35,44550.0,9.8509,9.861,9.7952,9.7952,44550.0
2005-10-06 10:10:00,19.36,19.54,19.36,19.52,69862.5,9.8003,9.8914,9.8003,9.8812,69862.5
2005-10-06 10:15:00,19.52,19.55,19.43,19.47,59400.0,9.8812,9.8964,9.8357,9.8559,59400.0
2005-10-06 10:20:00,19.47,19.57,19.43,19.53,59737.5,9.8559,9.9066,9.8357,9.8863,59737.5
2005-10-06 10:25:00,19.56,19.62,19.53,19.62,41175.0,9.9015,9.9319,9.8863,9.9319,41175.0
2005-10-06 10:30:00,19.62,19.65,19.45,19.45,94837.5,9.9319,9.9471,9.8458,9.8458,94837.5
2005-10-06 10:35:00,19.43,19.51,19.41,19.45,67162.5,9.8357,9.8762,9.8256,9.8458,67162.5
2005-10-06 10:40:00,19.47,19.57,19.47,19.56,41512.5,9.8559,9.9066,9.8559,9.9015,41512.5
2005-10-06 10:45:00,19.56,19.56,19.45,19.51,45900.0,9.9015,9.9015,9.8458,9.8762,45900.0
2005-10-06 10:50:00,19.51,19.51,19.42,19.47,30037.5,9.8762,9.8762,9.8306,9.8559,30037.5
2005-10-06 10:55:00,19.45,19.47,19.43,19.45,41850.0,9.8458,9.8559,9.8357,9.8458,41850.0
2005-10-06 11:00:00,19.45,19.48,19.42,19.43,30712.5,9.8458,9.861,9.8306,9.8357,30712.5
2005-10-06 11:05:00,19.44,19.5,19.43,19.48,53325.0,9.8407,9.8711,9.8357,9.861,53325.0
2005-10-06 11:10:00,19.49,19.51,19.46,19.47,28687.5,9.8661,9.8762,9.8509,9.8559,28687.5
2005-10-06 11:15:00,19.48,19.55,19.47,19.54,36450.0,9.861,9.8964,9.8559,9.8914,36450.0
2005-10-06 11:20:00,19.52,19.56,19.5,19.51,18900.0,9.8812,9.9015,9.8711,9.8762,18900.0
2005-10-06 11:25:00,19.52,19.53,19.45,19.45,35100.0,9.8812,9.8863,9.8458,9.8458,35100.0
2005-10-06 11:30:00,19.46,19.5,19.46,19.47,210600.0,9.8509,9.8711,9.8509,9.8559,210600.0
2005-10-06 11:35:00,19.47,19.49,19.47,19.49,8437.5,9.8559,9.8661,9.8559,9.8661,8437.5
2005-10-06 11:40:00,19.47,19.49,19.46,19.49,42862.5,9.8559,9.8661,9.8509,9.8661,42862.5
2005-10-06 11:45:00,19.48,19.52,19.47,19.48,49950.0,9.861,9.8812,9.8559,9.861,49950.0
2005-10-06 11:50:00,19.48,19.53,19.48,19.53,51975.0,9.861,9.8863,9.861,9.8863,51975.0
2005-10-06 11:55:00,19.54,19.54,19.51,19.52,18225.0,9.8914,9.8914,9.8762,9.8812,18225.0
2005-10-06 12:00:00,19.51,19.53,19.49,19.51,26662.5,9.8762,9.8863,9.8661,9.8762,26662.5
2005-10-06 12:05:00,19.51,19.55,19.49,19.51,14512.5,9.8762,9.8964,9.8661,9.8762,14512.5
2005-10-06 12:10:00,19.51,19.51,19.46,19.46,12487.5,9.8762,9.8762,9.8509,9.8509,12487.5
2005-10-06 12:15:00,19.47,19.48,19.42,19.43,26662.5,9.8559,9.861,9.8306,9.8357,26662.5
2005-10-06 12:20:00,19.44,19.48,19.43,19.43,25312.5,9.8407,9.861,9.8357,9.8357,25312.5
2005-10-06 12:25:00,19.46,19.47,19.39,19.39,19575.0,9.8509,9.8559,9.8154,9.8154,19575.0
2005-10-06 12:30:00,19.41,19.43,19.35,19.43,46912.5,9.8256,9.8357,9.7952,9.8357,46912.5
2005-10-06 12:35:00,19.44,19.45,19.41,19.44,21937.5,9.8407,9.8458,9.8256,9.8407,21937.5
2005-10-06 12:40:00,19.43,19.44,19.38,19.42,48937.5,9.8357,9.8407,9.8104,9.8306,48937.5
2005-10-06 12:45:00,19.41,19.43,19.39,19.43,34087.5,9.8256,9.8357,9.8154,9.8357,34087.5
2005-10-06 12:50:00,19.42,19.47,19.41,19.41,22275.0,9.8306,9.8559,9.8256,9.8256,22275.0
2005-10-06 12:55:00,19.41,19.43,19.39,19.41,15525.0,9.8256,9.8357,9.8154,9.8256,15525.0
2005-10-06 13:00:00,19.43,19.48,19.43,19.44,28687.5,9.8357,9.861,9.8357,9.8407,28687.5
2005-10-06 13:05:00,19.43,19.44,19.38,19.4,34762.5,9.8357,9.8407,9.8104,9.8205,34762.5
2005-10-06 13:10:00,19.39,19.44,19.36,19.4,38475.0,9.8154,9.8407,9.8003,9.8205,38475.0
2005-10-06 13:15:00,19.41,19.41,19.38,19.4,11137.5,9.8256,9.8256,9.8104,9.8205,11137.5
2005-10-06 13:20:00,19.4,19.4,19.35,19.35,11812.5,9.8205,9.8205,9.7952,9.7952,11812.5
2005-10-06 13:25:00,19.35,19.4,19.34,19.39,34762.5,9.7952,9.8205,9.7901,9.8154,34762.5
2005-10-06 13:30:00,19.38,19.39,19.36,19.39,50625.0,9.8104,9.8154,9.8003,9.8154,50625.0
2005-10-06 13:35:00,19.4,19.41,19.34,19.37,27337.5,9.8205,9.8256,9.7901,9.8053,27337.5
2005-10-06 13:40:00,19.37,19.41,19.36,19.36,46912.5,9.8053,9.8256,9.8003,9.8003,46912.5
2005-10-06 13:45:00,19.36,19.37,19.34,19.34,26662.5,9.8003,9.8053,9.7901,9.7901,26662.5
2005-10-06 13:50:00,19.35,19.36,19.24,19.29,163687.5,9.7952,9.8003,9.7395,9.7648,163687.5
2005-10-06 13:55:00,19.29,19.35,19.22,19.24,100575.0,9.7648,9.7952,9.7294,9.7395,100575.0
2005-10-06 14:00:00,19.24,19.24,19.18,19.21,77287.5,9.7395,9.7395,9.7091,9.7243,77287.5
2005-10-06 14:05:00,19.22,19.24,19.2,19.21,51637.5,9.7294,9.7395,9.7193,9.7243,51637.5
2005-10-06 14:10:00,19.22,19.24,19.2,19.21,103275.0,9.7294,9.7395,9.7193,9.7243,103275.0
2005-10-06 14:15:00,19.2,19.28,19.2,19.27,46237.5,9.7193,9.7598,9.7193,9.7547,46237.5
2005-10-06 14:20:00,19.26,19.27,19.23,19.24,86400.0,9.7496,9.7547,9.7344,9.7395,86400.0
2005-10-06 14:25:00,19.24,19.28,19.23,19.27,103275.0,9.7395,9.7598,9.7344,9.7547,103275.0
2005-10-06 14:30:00,19.27,19.28,19.21,19.23,100237.5,9.7547,9.7598,9.7243,9.7344,100237.5
2005-10-06 14:35:00,19.22,19.23,19.17,19.2,84712.5,9.7294,9.7344,9.7041,9.7193,84712.5
2005-10-06 14:40:00,19.21,19.25,19.2,19.21,66487.5,9.7243,9.7446,9.7193,9.7243,66487.5
2005-10-06 14:45:00,19.21,19.25,19.2,19.22,40837.5,9.7243,9.7446,9.7193,9.7294,40837.5
2005-10-06 14:50:00,19.24,19.24,19.13,19.18,69862.5,9.7395,9.7395,9.6838,9.7091,69862.5
2005-10-06 14:55:00,19.17,19.21,19.14,19.21,51637.5,9.7041,9.7243,9.6889,9.7243,51637.5
2005-10-06 15:00:00,19.21,19.23,19.17,19.21,70200.0,9.7243,9.7344,9.7041,9.7243,70200.0
2005-10-06 15:05:00,19.21,19.23,19.18,19.2,50625.0,9.7243,9.7344,9.7091,9.7193,50625.0
2005-10-06 15:10:00,19.2,19.26,19.19,19.25,62437.5,9.7193,9.7496,9.7142,9.7446,62437.5
2005-10-06 15:15:00,19.26,19.27,19.2,19.2,46912.5,9.7496,9.7547,9.7193,9.7193,46912.5
2005-10-06 15:20:00,19.2,19.24,19.15,19.19,137362.5,9.7193,9.7395,9.6939,9.7142,137362.5
2005-10-06 15:25:00,19.19,19.2,19.11,19.11,104287.5,9.7142,9.7193,9.6737,9.6737,104287.5
2005-10-06 15:30:00,19.11,19.17,19.09,19.11,76275.0,9.6737,9.7041,9.6636,9.6737,76275.0
2005-10-06 15:35:00,19.11,19.16,19.05,19.14,121837.5,9.6737,9.699,9.6433,9.6889,121837.5
2005-10-06 15:40:00,19.13,19.19,19.11,19.16,94837.5,9.6838,9.7142,9.6737,9.699,94837.5
2005-10-06 15:45:00,19.15,19.32,19.13,19.31,197100.0,9.6939,9.78,9.6838,9.7749,197100.0
2005-10-06 15:50:00,19.32,19.33,19.19,19.25,172800.0,9.78,9.7851,9.7142,9.7446,172800.0
2005-10-06 15:55:00,19.24,19.25,19.22,19.22,137362.5,9.7395,9.7446,9.7294,9.7294,137362.5
2005-10-07 09:30:00,19.41,19.42,19.24,19.33,127912.5,9.8256,9.8306,9.7395,9.7851,127912.5
2005-10-07 09:35:00,19.35,19.44,19.32,19.44,55350.0,9.7952,9.8407,9.78,9.8407,55350.0
2005-10-07 09:40:00,19.44,19.54,19.43,19.47,75262.5,9.8407,9.8914,9.8357,9.8559,75262.5
2005-10-07 09:45:00,19.5,19.5,19.38,19.43,38475.0,9.8711,9.8711,9.8104,9.8357,38475.0
2005-10-07 09:50:00,19.43,19.45,19.38,19.44,33412.5,9.8357,9.8458,9.8104,9.8407,33412.5
2005-10-07 09:55:00,19.45,19.51,19.44,19.51,38137.5,9.8458,9.8762,9.8407,9.8762,38137.5
2005-10-07 10:00:00,19.51,19.54,19.45,19.52,60750.0,9.8762,9.8914,9.8458,9.8812,60750.0
2005-10-07 10:05:00,19.52,19.53,19.43,19.49,36787.5,9.8812,9.8863,9.8357,9.8661,36787.5
2005-10-07 10:10:00,19.48,19.57,19.47,19.51,49275.0,9.861,9.9066,9.8559,9.8762,49275.0
2005-10-07 10:15:00,19.53,19.59,19.52,19.54,38812.5,9.8863,9.9167,9.8812,9.8914,38812.5
2005-10-07 10:20:00,19.54,19.57,19.47,19.56,42862.5,9.8914,9.9066,9.8559,9.9015,42862.5
2005-10-07 10:25:00,19.57,19.59,19.46,19.48,46912.5,9.9066,9.9167,9.8509,9.861,46912.5
2005-10-07 10:30:00,19.48,19.54,19.41,19.52,44550.0,9.861,9.8914,9.8256,9.8812,44550.0
2005-10-07 10:35:00,19.51,19.51,19.47,19.48,64125.0,9.8762,9.8762,9.8559,9.861,64125.0
2005-10-07 10:40:00,19.48,19.51,19.42,19.43,35100.0,9.861,9.8762,9.8306,9.8357,35100.0
2005-10-07 10:45:00,19.42,19.43,19.34,19.43,48262.5,9.8306,9.8357,9.7901,9.8357,48262.5
2005-10-07 10:50:00,19.43,19.56,19.43,19.53,43537.5,9.8357,9.9015,9.8357,9.8863,43537.5
2005-10-07 10:55:00,19.52,19.56,19.5,19.51,22612.5,9.8812,9.9015,9.8711,9.8762,22612.5
2005-10-07 11:00:00,19.51,19.53,19.46,19.51,29025.0,9.8762,9.8863,9.8509,9.8762,29025.0
2005-10-07 11:05:00,19.5,19.54,19.44,19.44,22950.0,9.8711,9.8914,9.8407,9.8407,22950.0
2005-10-07 11:10:00,19.45,19.47,19.43,19.43,32062.5,9.8458,9.8559,9.8357,9.8357,32062.5
2005-10-07 11:15:00,19.45,19.49,19.45,19.47,13162.5,9.8458,9.8661,9.8458,9.8559,13162.5
2005-10-07 11:20:00,19.48,19.53,19.45,19.52,39487.5,9.861,9.8863,9.8458,9.8812,39487.5
2005-10-07 11:25:00,19.5,19.54,19.48,19.52,17887.5,9.8711,9.8914,9.861,9.8812,17887.5
2005-10-07 11:30:00,19.52,19.54,19.49,19.54,12487.5,9.8812,9.8914,9.8661,9.8914,12487.5
2005-10-07 11:35:00,19.54,19.54,19.49,19.52,13837.5,9.8914,9.8914,9.8661,9.8812,13837.5
2005-10-07 11:40:00,19.53,19.54,19.52,19.54,9787.5,9.8863,9.8914,9.8812,9.8914,9787.5
2005-10-07 11:45:00,19.55,19.58,19.51,19.52,18900.0,9.8964,9.9116,9.8762,9.8812,18900.0
2005-10-07 11:50:00,19.53,19.59,19.48,19.58,31050.0,9.8863,9.9167,9.861,9.9116,31050.0
2005-10-07 11:55:00,19.59,19.59,19.52,19.55,37125.0,9.9167,9.9167,9.8812,9.8964,37125.0
2005-10-07 12:00:00,19.53,19.56,19.51,19.56,9787.5,9.8863,9.9015,9.8762,9.9015,9787.5
2005-10-07 12:05:00,19.55,19.57,19.49,19.51,23962.5,9.8964,9.9066,9.8661,9.8762,23962.5
2005-10-07 12:10:00,19.5,19.57,19.5,19.52,27675.0,9.8711,9.9066,9.8711,9.8812,27675.0
2005-10-07 12:15:00,19.53,19.53,19.51,19.51,7087.5,9.8863,9.8863,9.8762,9.8762,7087.5
2005-10-07 12:20:00,19.52,19.52,19.46,19.5,13500.0,9.8812,9.8812,9.8509,9.8711,13500.0
2005-10-07 12:25:00,19.51,19.52,19.48,19.52,7087.5,9.8762,9.8812,9.861,9.8812,7087.5
2005-10-07 12:30:00,19.5,19.51,19.48,19.48,6412.5,9.8711,9.8762,9.861,9.861,6412.5
2005-10-07 12:35:00,19.48,19.48,19.46,19.46,5737.5,9.861,9.861,9.8509,9.8509,5737.5
2005-10-07 12:40:00,19.46,19.5,19.44,19.5,14175.0,9.8509,9.8711,9.8407,9.8711,14175.0
2005-10-07 12:45:00,19.49,19.51,19.49,19.51,6412.5,9.8661,9.8762,9.8661,9.8762,6412.5
2005-10-07 12:50:00,19.49,19.49,19.46,19.46,7425.0,9.8661,9.8661,9.8509,9.8509,7425.0
2005-10-07 12:55:00,19.45,19.45,19.42,19.44,8437.5,9.8458,9.8458,9.8306,9.8407,8437.5
2005-10-07 13:00:00,19.44,19.47,19.44,19.47,16200.0,9.8407,9.8559,9.8407,9.8559,16200.0
2005-10-07 13:05:00,19.47,19.5,19.47,19.49,5737.5,9.8559,9.8711,9.8559,9.8661,5737.5
2005-10-07 13:10:00,19.5,19.53,19.5,19.53,12150.0,9.8711,9.8863,9.8711,9.8863,12150.0
2005-10-07 13:15:00,19.53,19.56,19.53,19.55,7762.5,9.8863,9.9015,9.8863,9.8964,7762.5
2005-10-07 13:20:00,19.54,19.58,19.53,19.56,17212.5,9.8914,9.9116,9.8863,9.9015,17212.5
2005-10-07 13:25:00,19.57,19.58,19.52,19.53,16875.0,9.9066,9.9116,9.8812,9.8863,16875.0
2005-10-07 13:30:00,19.54,19.55,19.52,19.54,27000.0,9.8914,9.8964,9.8812,9.8914,27000.0
2005-10-07 13:35:00,19.53,19.53,19.49,19.51,24300.0,9.8863,9.8863,9.8661,9.8762,24300.0
2005-10-07 13:40:00,19.51,19.51,19.51,19.51,10125.0,9.8762,9.8762,9.8762,9.8762,10125.0
2005-10-07 13:45:00,19.51,19.56,19.51,19.53,18225.0,9.8762,9.9015,9.8762,9.8863,18225.0
2005-10-07 13:50:00,19.52,19.53,19.51,19.51,16200.0,9.8812,9.8863,9.8762,9.8762,16200.0
2005-10-07 13:55:00,19.51,19.51,19.47,19.51,21600.0,9.8762,9.8762,9.8559,9.8762,21600.0
2005-10-07 14:00:00,19.51,19.51,19.48,19.51,28350.0,9.8762,9.8762,9.861,9.8762,28350.0
2005-10-07 14:05:00,19.51,19.54,19.5,19.54,67162.5,9.8762,9.8914,9.8711,9.8914,67162.5
2005-10-07 14:10:00,19.54,19.56,19.51,19.51,30712.5,9.8914,9.9015,9.8762,9.8762,30712.5
2005-10-07 14:15:00,19.51,19.52,19.48,19.51,22612.5,9.8762,9.8812,9.861,9.8762,22612.5
2005-10-07 14:20:00,19.52,19.52,19.49,19.52,31050.0,9.8812,9.8812,9.8661,9.8812,31050.0
2005-10-07 14:25:00,19.51,19.53,19.45,19.46,21600.0,9.8762,9.8863,9.8458,9.8509,21600.0
2005-10-07 14:30:00,19.47,19.5,19.46,19.46,25650.0,9.8559,9.8711,9.8509,9.8509,25650.0
2005-10-07 14:35:00,19.46,19.49,19.45,19.48,32400.0,9.8509,9.8661,9.8458,9.861,32400.0
2005-10-07 14:40:00,19.48,19.51,19.45,19.49,33412.5,9.861,9.8762,9.8458,9.8661,33412.5
2005-10-07 14:45:00,19.48,19.51,19.48,19.49,41512.5,9.861,9.8762,9.861,9.8661,41512.5
2005-10-07 14:50:00,19.5,19.53,19.46,19.48,40500.0,9.8711,9.8863,9.8509,9.861,40500.0
2005-10-07 14:55:00,19.48,19.51,19.47,19.48,13162.5,9.861,9.8762,9.8559,9.861,13162.5
2005-10-07 15:00:00,19.47,19.53,19.45,19.49,27675.0,9.8559,9.8863,9.8458,9.8661,27675.0
2005-10-07 15:05:00,19.49,19.5,19.46,19.47,45900.0,9.8661,9.8711,9.8509,9.8559,45900.0
2005-10-07 15:10:00,19.49,19.52,19.49,19.51,7425.0,9.8661,9.8812,9.8661,9.8762,7425.0
2005-10-07 15:15:00,19.52,19.55,19.47,19.49,20250.0,9.8812,9.8964,9.8559,9.8661,20250.0
2005-10-07 15:20:00,19.49,19.51,19.48,19.49,13162.5,9.8661,9.8762,9.861,9.8661,13162.5
2005-10-07 15:25:00,19.48,19.49,19.45,19.47,18225.0,9.861,9.8661,9.8458,9.8559,18225.0
2005-10-07 15:30:00,19.47,19.51,19.47,19.5,21600.0,9.8559,9.8762,9.8559,9.8711,21600.0
2005-10-07 15:35:00,19.49,19.49,19.47,19.49,19912.5,9.8661,9.8661,9.8559,9.8661,19912.5
2005-10-07 15:40:00,19.48,19.49,19.45,19.48,48262.5,9.861,9.8661,9.8458,9.861,48262.5
2005-10-07 15:45:00,19.48,19.49,19.47,19.49,40837.5,9.861,9.8661,9.8559,9.8661,40837.5
2005-10-07 15:50:00,19.49,19.49,19.47,19.49,41175.0,9.8661,9.8661,9.8559,9.8661,41175.0
2005-10-07 15:55:00,19.49,19.49,19.46,19.46,44550.0,9.8661,9.8661,9.8509,9.8509,44550.0
2005-10-10 09:30:00,19.46,19.46,19.29,19.29,62100.0,9.8509,9.8509,9.7648,9.7648,62100.0
2005-10-10 09:35:00,19.29,19.32,19.25,19.25,48937.5,9.7648,9.78,9.7446,9.7446,48937.5
2005-10-10 09:40:00,19.27,19.3,19.26,19.28,34425.0,9.7547,9.7699,9.7496,9.7598,34425.0
2005-10-10 09:45:00,19.28,19.36,19.28,19.36,47925.0,9.7598,9.8003,9.7598,9.8003,47925.0
2005-10-10 09:50:00,19.36,19.36,19.3,19.31,30712.5,9.8003,9.8003,9.7699,9.7749,30712.5
2005-10-10 09:55:00,19.32,19.35,19.32,19.32,5400.0,9.78,9.7952,9.78,9.78,5400.0
2005-10-10 10:00:00,19.34,19.34,19.18,19.23,45225.0,9.7901,9.7901,9.7091,9.7344,45225.0
2005-10-10 10:05:00,19.23,19.29,19.23,19.23,25312.5,9.7344,9.7648,9.7344,9.7344,25312.5
2005-10-10 10:10:00,19.22,19.23,19.16,19.21,41850.0,9.7294,9.7344,9.699,9.7243,41850.0
2005-10-10 10:15:00,19.21,19.28,19.21,19.27,25987.5,9.7243,9.7598,9.7243,9.7547,25987.5
2005-10-10 10:20:00,19.27,19.33,19.27,19.3,55687.5,9.7547,9.7851,9.7547,9.7699,55687.5
2005-10-10 10:25:00,19.32,19.32,19.28,19.32,29700.0,9.78,9.78,9.7598,9.78,29700.0
2005-10-10 10:30:00,19.32,19.35,19.32,19.34,20587.5,9.78,9.7952,9.78,9.7901,20587.5
2005-10-10 10:35:00,19.33,19.33,19.3,19.31,6750.0,9.7851,9.7851,9.7699,9.7749,6750.0
2005-10-10 10:40:00,19.31,19.34,19.31,19.34,14850.0,9.7749,9.7901,9.7749,9.7901,14850.0
2005-10-10 10:45:00,19.33,19.36,19.28,19.28,22612.5,9.7851,9.8003,9.7598,9.7598,22612.5
2005-10-10 10:50:00,19.3,19.32,19.3,19.31,7087.5,9.7699,9.78,9.7699,9.7749,7087.5
2005-10-10 10:55:00,19.3,19.3,19.27,19.28,27337.5,9.7699,9.7699,9.7547,9.7598,27337.5
2005-10-10 11:00:00,19.29,19.36,19.29,19.33,33750.0,9.7648,9.8003,9.7648,9.7851,33750.0
2005-10-10 11:05:00,19.34,19.35,19.31,19.31,14512.5,9.7901,9.7952,9.7749,9.7749,14512.5
2005-10-10 11:10:00,19.31,19.31,19.27,19.29,8437.5,9.7749,9.7749,9.7547,9.7648,8437.5
2005-10-10 11:15:00,19.28,19.29,19.27,19.28,13162.5,9.7598,9.7648,9.7547,9.7598,13162.5
2005-10-10 11:20:00,19.28,19.3,19.27,19.3,6750.0,9.7598,9.7699,9.7547,9.7699,6750.0
2005-10-10 11:25:00,19.29,19.32,19.29,19.3,15862.5,9.7648,9.78,9.7648,9.7699,15862.5
2005-10-10 11:30:00,19.3,19.32,19.24,19.24,11475.0,9.7699,9.78,9.7395,9.7395,11475.0
2005-10-10 11:35:00,19.24,19.24,19.21,19.22,13162.5,9.7395,9.7395,9.7243,9.7294,13162.5
2005-10-10 11:40:00,19.24,19.25,19.21,19.24,8437.5,9.7395,9.7446,9.7243,9.7395,8437.5
2005-10-10 11:45:00,19.24,19.24,19.2,19.22,19237.5,9.7395,9.7395,9.7193,9.7294,19237.5
2005-10-10 11:50:00,19.22,19.25,19.21,19.21,8775.0,9.7294,9.7446,9.7243,9.7243,8775.0
2005-10-10 11:55:00,19.21,19.24,19.21,19.24,5062.5,9.7243,9.7395,9.7243,9.7395,5062.5
2005-10-10 12:00:00,19.24,19.28,19.24,19.24,16537.5,9.7395,9.7598,9.7395,9.7395,16537.5
2005-10-10 12:05:00,19.24,19.27,19.23,19.27,4725.0,9.7395,9.7547,9.7344,9.7547,4725.0
2005-10-10 12:10:00,19.25,19.26,19.24,19.25,3375.0,9.7446,9.7496,9.7395,9.7446,3375.0
2005-10-10 12:15:00,19.25,19.26,19.24,19.24,5737.5,9.7446,9.7496,9.7395,9.7395,5737.5
2005-10-10 12:20:00,19.25,19.27,19.25,19.26,9112.5,9.7446,9.7547,9.7446,9.7496,9112.5
2005-10-10 12:25:00,19.27,19.27,19.23,19.26,7762.5,9.7547,9.7547,9.7344,9.7496,7762.5
2005-10-10 12:30:00,19.26,19.26,19.24,19.24,7087.5,9.7496,9.7496,9.7395,9.7395,7087.5
2005-10-10 12:35:00,19.24,19.27,19.23,19.27,8775.0,9.7395,9.7547,9.7344,9.7547,8775.0
2005-10-10 12:40:00,19.27,19.29,19.27,19.27,8775.0,9.7547,9.7648,9.7547,9.7547,8775.0
2005-10-10 12:45:00,19.27,19.27,19.26,19.26,17550.0,9.7547,9.7547,9.7496,9.7496,17550.0
2005-10-10 12:50:00,19.27,19.34,19.27,19.32,50287.5,9.7547,9.7901,9.7547,9.78,50287.5
2005-10-10 12:55:00,19.31,19.31,19.28,19.28,4387.5,9.7749,9.7749,9.7598,9.7598,4387.5
2005-10-10 13:00:00,19.26,19.26,19.24,19.25,4725.0,9.7496,9.7496,9.7395,9.7446,4725.0
2005-10-10 13:05:00,19.24,19.25,19.24,19.25,3037.5,9.7395,9.7446,9.7395,9.7446,3037.5
2005-10-10 13:10:00,19.25,19.27,19.24,19.26,23625.0,9.7446,9.7547,9.7395,9.7496,23625.0
2005-10-10 13:15:00,19.25,19.26,19.25,19.26,21600.0,9.7446,9.7496,9.7446,9.7496,21600.0
2005-10-10 13:20:00,19.26,19.26,19.24,19.26,9787.5,9.7496,9.7496,9.7395,9.7496,9787.5
2005-10-10 13:25:00,19.26,19.28,19.26,19.26,19237.5,9.7496,9.7598,9.7496,9.7496,19237.5
2005-10-10 13:30:00,19.25,19.27,19.25,19.27,7425.0,9.7446,9.7547,9.7446,9.7547,7425.0
2005-10-10 13:35:00,19.27,19.27,19.25,19.25,12150.0,9.7547,9.7547,9.7446,9.7446,12150.0
2005-10-10 13:40:00,19.25,19.25,19.23,19.24,12150.0,9.7446,9.7446,9.7344,9.7395,12150.0
2005-10-10 13:45:00,19.24,19.24,19.21,19.21,6075.0,9.7395,9.7395,9.7243,9.7243,6075.0
2005-10-10 13:50:00,19.21,19.21,19.18,19.19,17212.5,9.7243,9.7243,9.7091,9.7142,17212.5
2005-10-10 13:55:00,19.2,19.2,19.19,19.19,6412.5,9.7193,9.7193,9.7142,9.7142,6412.5
2005-10-10 14:00:00,19.19,19.19,19.17,19.17,11812.5,9.7142,9.7142,9.7041,9.7041,11812.5
2005-10-10 14:05:00,19.17,19.17,19.15,19.16,23625.0,9.7041,9.7041,9.6939,9.699,23625.0
2005-10-10 14:10:00,19.16,19.17,19.16,19.16,34762.5,9.699,9.7041,9.699,9.699,34762.5
2005-10-10 14:15:00,19.17,19.19,19.16,19.16,50287.5,9.7041,9.7142,9.699,9.699,50287.5
2005-10-10 14:20:00,19.17,19.19,19.16,19.17,18900.0,9.7041,9.7142,9.699,9.7041,18900.0
2005-10-10 14:25:00,19.15,19.2,19.14,19.18,14175.0,9.6939,9.7193,9.6889,9.7091,14175.0
2005-10-10 14:30:00,19.19,19.19,19.18,19.18,10125.0,9.7142,9.7142,9.7091,9.7091,10125.0
2005-10-10 14:35:00,19.18,19.19,19.15,19.16,13500.0,9.7091,9.7142,9.6939,9.699,13500.0
2005-10-10 14:40:00,19.16,19.19,19.15,19.18,13500.0,9.699,9.7142,9.6939,9.7091,13500.0
2005-10-10 14:45:00,19.17,19.18,19.14,19.16,54000.0,9.7041,9.7091,9.6889,9.699,54000.0
2005-10-10 14:50:00,19.16,19.26,19.16,19.22,58050.0,9.699,9.7496,9.699,9.7294,58050.0
2005-10-10 14:55:00,19.23,19.24,19.16,19.21,33075.0,9.7344,9.7395,9.699,9.7243,33075.0
2005-10-10 15:00:00,19.22,19.23,19.19,19.21,19237.5,9.7294,9.7344,9.7142,9.7243,19237.5
2005-10-10 15:05:00,19.2,19.27,19.19,19.21,25312.5,9.7193,9.7547,9.7142,9.7243,25312.5
2005-10-10 15:10:00,19.21,19.21,19.15,19.19,25650.0,9.7243,9.7243,9.6939,9.7142,25650.0
2005-10-10 15:15:00,19.19,19.2,19.17,19.18,17212.5,9.7142,9.7193,9.7041,9.7091,17212.5
2005-10-10 15:20:00,19.18,19.22,19.18,19.22,28350.0,9.7091,9.7294,9.7091,9.7294,28350.0
2005-10-10 15:25:00,19.22,19.23,19.17,19.17,35775.0,9.7294,9.7344,9.7041,9.7041,35775.0
2005-10-10 15:30:00,19.17,19.21,19.15,19.19,26325.0,9.7041,9.7243,9.6939,9.7142,26325.0
2005-10-10 15:35:00,19.19,19.23,19.18,19.23,44212.5,9.7142,9.7344,9.7091,9.7344,44212.5
2005-10-10 15:40:00,19.21,19.22,19.17,19.21,39487.5,9.7243,9.7294,9.7041,9.7243,39487.5
2005-10-10 15:45:00,19.2,19.22,19.18,19.18,23625.0,9.7193,9.7294,9.7091,9.7091,23625.0
2005-10-10 15:50:00,19.19,19.23,19.18,19.21,47250.0,9.7142,9.7344,9.7091,9.7243,47250.0
2005-10-10 15:55:00,19.21,19.21,19.17,19.2,36112.5,9.7243,9.7243,9.7041,9.7193,36112.5
2005-10-11 09:30:00,19.26,19.33,19.11,19.16,81675.0,9.7496,9.7851,9.6737,9.699,81675.0
2005-10-11 09:35:00,19.19,19.22,19.11,19.14,59062.5,9.7142,9.7294,9.6737,9.6889,59062.5
2005-10-11 09:40:00,19.14,19.21,19.11,19.21,29025.0,9.6889,9.7243,9.6737,9.7243,29025.0
2005-10-11 09:45:00,19.21,19.22,19.13,19.16,24975.0,9.7243,9.7294,9.6838,9.699,24975.0
2005-10-11 09:50:00,19.16,19.22,19.14,19.2,28687.5,9.699,9.7294,9.6889,9.7193,28687.5
2005-10-11 09:55:00,19.22,19.24,19.2,19.21,17212.5,9.7294,9.7395,9.7193,9.7243,17212.5
2005-10-11 10:00:00,19.21,19.23,19.16,19.22,18900.0,9.7243,9.7344,9.699,9.7294,18900.0
2005-10-11 10:05:00,19.23,19.32,19.21,19.29,21262.5,9.7344,9.78,9.7243,9.7648,21262.5
2005-10-11 10:10:00,19.32,19.34,19.29,19.29,13500.0,9.78,9.7901,9.7648,9.7648,13500.0
2005-10-11 10:15:00,19.29,19.3,19.25,19.26,14175.0,9.7648,9.7699,9.7446,9.7496,14175.0
2005-10-11 10:20:00,19.27,19.27,19.22,19.23,34087.5,9.7547,9.7547,9.7294,9.7344,34087.5
2005-10-11 10:25:00,19.24,19.3,19.24,19.27,13162.5,9.7395,9.7699,9.7395,9.7547,13162.5
2005-10-11 10:30:00,19.26,19.28,19.23,19.26,18225.0,9.7496,9.7598,9.7344,9.7496,18225.0
2005-10-11 10:35:00,19.25,19.25,19.19,19.21,10462.5,9.7446,9.7446,9.7142,9.7243,10462.5
2005-10-11 10:40:00,19.21,19.22,19.16,19.18,18225.0,9.7243,9.7294,9.699,9.7091,18225.0
2005-10-11 10:45:00,19.19,19.27,19.19,19.27,14850.0,9.7142,9.7547,9.7142,9.7547,14850.0
2005-10-11 10:50:00,19.27,19.27,19.18,19.22,46237.5,9.7547,9.7547,9.7091,9.7294,46237.5
2005-10-11 10:55:00,19.22,19.27,19.21,19.24,10800.0,9.7294,9.7547,9.7243,9.7395,10800.0
2005-10-11 11:00:00,19.24,19.24,19.18,19.23,17550.0,9.7395,9.7395,9.7091,9.7344,17550.0
2005-10-11 11:05:00,19.22,19.27,19.21,19.27,30712.5,9.7294,9.7547,9.7243,9.7547,30712.5
2005-10-11 11:10:00,19.29,19.29,19.23,19.24,16200.0,9.7648,9.7648,9.7344,9.7395,16200.0
2005-10-11 11:15:00,19.24,19.26,19.22,19.24,11812.5,9.7395,9.7496,9.7294,9.7395,11812.5
2005-10-11 11:20:00,19.26,19.28,19.24,19.26,32400.0,9.7496,9.7598,9.7395,9.7496,32400.0
2005-10-11 11:25:00,19.27,19.29,19.22,19.26,39487.5,9.7547,9.7648,9.7294,9.7496,39487.5
2005-10-11 11:30:00,19.26,19.28,19.21,19.22,33412.5,9.7496,9.7598,9.7243,9.7294,33412.5
2005-10-11 11:35:00,19.21,19.24,19.17,19.24,22612.5,9.7243,9.7395,9.7041,9.7395,22612.5
2005-10-11 11:40:00,19.26,19.26,19.22,19.24,17212.5,9.7496,9.7496,9.7294,9.7395,17212.5
2005-10-11 11:45:00,19.24,19.27,19.21,19.21,34762.5,9.7395,9.7547,9.7243,9.7243,34762.5
2005-10-11 11:50:00,19.19,19.26,19.19,19.26,9787.5,9.7142,9.7496,9.7142,9.7496,9787.5
2005-10-11 11:55:00,19.27,19.27,19.24,19.27,8437.5,9.7547,9.7547,9.7395,9.7547,8437.5
2005-10-11 12:00:00,19.27,19.28,19.26,19.27,12150.0,9.7547,9.7598,9.7496,9.7547,12150.0
2005-10-11 12:05:00,19.27,19.27,19.25,19.26,16875.0,9.7547,9.7547,9.7446,9.7496,16875.0
2005-10-11 12:10:00,19.26,19.26,19.2,19.22,12487.5,9.7496,9.7496,9.7193,9.7294,12487.5
2005-10-11 12:15:00,19.21,19.25,19.2,19.24,11812.5,9.7243,9.7446,9.7193,9.7395,11812.5
2005-10-11 12:20:00,19.22,19.24,19.22,19.24,6412.5,9.7294,9.7395,9.7294,9.7395,6412.5
2005-10-11 12:25:00,19.26,19.26,19.22,19.24,16200.0,9.7496,9.7496,9.7294,9.7395,16200.0
2005-10-11 12:30:00,19.24,19.24,19.23,19.23,11812.5,9.7395,9.7395,9.7344,9.7344,11812.5
2005-10-11 12:35:00,19.23,19.26,19.21,19.25,22950.0,9.7344,9.7496,9.7243,9.7446,22950.0
2005-10-11 12:40:00,19.26,19.26,19.23,19.25,31050.0,9.7496,9.7496,9.7344,9.7446,31050.0
2005-10-11 12:45:00,19.25,19.25,19.23,19.24,23287.5,9.7446,9.7446,9.7344,9.7395,23287.5
2005-10-11 12:50:00,19.24,19.25,19.22,19.23,12825.0,9.7395,9.7446,9.7294,9.7344,12825.0
2005-10-11 12:55:00,19.23,19.23,19.21,19.21,44887.5,9.7344,9.7344,9.7243,9.7243,44887.5
2005-10-11 13:00:00,19.22,19.24,19.22,19.23,28012.5,9.7294,9.7395,9.7294,9.7344,28012.5
2005-10-11 13:05:00,19.24,19.25,19.23,19.24,25650.0,9.7395,9.7446,9.7344,9.7395,25650.0
2005-10-11 13:10:00,19.25,19.26,19.24,19.26,42187.5,9.7446,9.7496,9.7395,9.7496,42187.5
2005-10-11 13:15:00,19.26,19.27,19.25,19.25,19912.5,9.7496,9.7547,9.7446,9.7446,19912.5
2005-10-11 13:20:00,19.24,19.28,19.24,19.28,21600.0,9.7395,9.7598,9.7395,9.7598,21600.0
2005-10-11 13:25:00,19.28,19.29,19.28,19.28,18562.5,9.7598,9.7648,9.7598,9.7598,18562.5
2005-10-11 13:30:00,19.28,19.28,19.26,19.27,26325.0,9.7598,9.7598,9.7496,9.7547,26325.0
2005-10-11 13:35:00,19.27,19.28,19.25,19.25,46912.5,9.7547,9.7598,9.7446,9.7446,46912.5
2005-10-11 13:40:00,19.25,19.27,19.24,19.26,25987.5,9.7446,9.7547,9.7395,9.7496,25987.5
2005-10-11 13:45:00,19.26,19.28,19.26,19.28,11475.0,9.7496,9.7598,9.7496,9.7598,11475.0
2005-10-11 13:50:00,19.28,19.29,19.27,19.27,29025.0,9.7598,9.7648,9.7547,9.7547,29025.0
2005-10-11 13:55:00,19.27,19.29,19.24,19.27,37800.0,9.7547,9.7648,9.7395,9.7547,37800.0
2005-10-11 14:00:00,19.26,19.27,19.22,19.25,25987.5,9.7496,9.7547,9.7294,9.7446,25987.5
2005-10-11 14:05:00,19.24,19.26,19.16,19.23,53662.5,9.7395,9.7496,9.699,9.7344,53662.5
2005-10-11 14:10:00,19.24,19.29,19.24,19.26,68175.0,9.7395,9.7648,9.7395,9.7496,68175.0
2005-10-11 14:15:00,19.27,19.29,19.23,19.23,45562.5,9.7547,9.7648,9.7344,9.7344,45562.5
2005-10-11 14:20:00,19.23,19.25,19.21,19.21,28350.0,9.7344,9.7446,9.7243,9.7243,28350.0
2005-10-11 14:25:00,19.23,19.24,19.17,19.18,24300.0,9.7344,9.7395,9.7041,9.7091,24300.0
2005-10-11 14:30:00,19.18,19.2,19.15,19.15,47587.5,9.7091,9.7193,9.6939,9.6939,47587.5
2005-10-11 14:35:00,19.15,19.18,19.09,19.09,132637.5,9.6939,9.7091,9.6636,9.6636,132637.5
2005-10-11 14:40:00,19.1,19.13,19.09,19.12,47587.5,9.6686,9.6838,9.6636,9.6788,47587.5
2005-10-11 14:45:00,19.13,19.16,19.12,19.13,24300.0,9.6838,9.699,9.6788,9.6838,24300.0
2005-10-11 14:50:00,19.13,19.17,19.11,19.13,70200.0,9.6838,9.7041,9.6737,9.6838,70200.0
2005-10-11 14:55:00,19.13,19.13,19.09,19.11,41175.0,9.6838,9.6838,9.6636,9.6737,41175.0
2005-10-11 15:00:00,19.1,19.13,19.08,19.1,49275.0,9.6686,9.6838,9.6585,9.6686,49275.0
2005-10-11 15:05:00,19.11,19.12,19.09,19.09,22275.0,9.6737,9.6788,9.6636,9.6636,22275.0
2005-10-11 15:10:00,19.1,19.12,19.09,19.12,38137.5,9.6686,9.6788,9.6636,9.6788,38137.5
2005-10-11 15:15:00,19.12,19.14,19.1,19.11,59737.5,9.6788,9.6889,9.6686,9.6737,59737.5
2005-10-11 15:20:00,19.11,19.11,19.05,19.06,92475.0,9.6737,9.6737,9.6433,9.6484,92475.0
2005-10-11 15:25:00,19.06,19.09,19.06,19.07,45900.0,9.6484,9.6636,9.6484,9.6535,45900.0
2005-10-11 15:30:00,19.07,19.08,19.04,19.08,64462.5,9.6535,9.6585,9.6383,9.6585,64462.5
2005-10-11 15:35:00,19.08,19.11,19.08,19.09,102262.5,9.6585,9.6737,9.6585,9.6636,102262.5
2005-10-11 15:40:00,19.09,19.16,19.09,19.15,72225.0,9.6636,9.699,9.6636,9.6939,72225.0
2005-10-11 15:45:00,19.16,19.2,19.13,19.14,69187.5,9.699,9.7193,9.6838,9.6889,69187.5
2005-10-11 15:50:00,19.14,19.16,19.12,19.15,81000.0,9.6889,9.699,9.6788,9.6939,81000.0
2005-10-11 15:55:00,19.15,19.15,19.11,19.13,47250.0,9.6939,9.6939,9.6737,9.6838,47250.0
2005-10-12 09:30:00,19.04,19.32,19.04,19.31,87075.0,9.6383,9.78,9.6383,9.7749,87075.0
2005-10-12 09:35:00,19.29,19.34,19.27,19.32,33412.5,9.7648,9.7901,9.7547,9.78,33412.5
2005-10-12 09:40:00,19.32,19.33,19.23,19.29,34425.0,9.78,9.7851,9.7344,9.7648,34425.0
2005-10-12 09:45:00,19.29,19.44,19.29,19.4,31725.0,9.7648,9.8407,9.7648,9.8205,31725.0
2005-10-12 09:50:00,19.4,19.4,19.31,19.31,24975.0,9.8205,9.8205,9.7749,9.7749,24975.0
2005-10-12 09:55:00,19.3,19.35,19.29,19.34,35437.5,9.7699,9.7952,9.7648,9.7901,35437.5
2005-10-12 10:00:00,19.34,19.36,19.27,19.27,30037.5,9.7901,9.8003,9.7547,9.7547,30037.5
2005-10-12 10:05:00,19.27,19.29,19.25,19.28,52312.5,9.7547,9.7648,9.7446,9.7598,52312.5
2005-10-12 10:10:00,19.29,19.36,19.24,19.29,49612.5,9.7648,9.8003,9.7395,9.7648,49612.5
2005-10-12 10:15:00,19.29,19.31,19.21,19.25,39487.5,9.7648,9.7749,9.7243,9.7446,39487.5
2005-10-12 10:20:00,19.25,19.25,19.21,19.21,22950.0,9.7446,9.7446,9.7243,9.7243,22950.0
2005-10-12 10:25:00,19.21,19.31,19.21,19.3,44887.5,9.7243,9.7749,9.7243,9.7699,44887.5
2005-10-12 10:30:00,19.31,19.31,19.19,19.23,60750.0,9.7749,9.7749,9.7142,9.7344,60750.0
2005-10-12 10:35:00,19.22,19.23,19.19,19.19,38137.5,9.7294,9.7344,9.7142,9.7142,38137.5
2005-10-12 10:40:00,19.2,19.28,19.2,19.26,41512.5,9.7193,9.7598,9.7193,9.7496,41512.5
2005-10-12 10:45:00,19.24,19.28,19.22,19.25,16537.5,9.7395,9.7598,9.7294,9.7446,16537.5
2005-10-12 10:50:00,19.26,19.26,19.19,19.26,50962.5,9.7496,9.7496,9.7142,9.7496,50962.5
2005-10-12 10:55:00,19.27,19.32,19.26,19.29,28012.5,9.7547,9.78,9.7496,9.7648,28012.5
2005-10-12 11:00:00,19.3,19.32,19.26,19.26,15187.5,9.7699,9.78,9.7496,9.7496,15187.5
2005-10-12 11:05:00,19.26,19.31,19.26,19.27,75600.0,9.7496,9.7749,9.7496,9.7547,75600.0
2005-10-12 11:10:00,19.28,19.36,19.28,19.3,28687.5,9.7598,9.8003,9.7598,9.7699,28687.5
2005-10-12 11:15:00,19.3,19.33,19.26,19.26,18225.0,9.7699,9.7851,9.7496,9.7496,18225.0
2005-10-12 11:20:00,19.26,19.36,19.26,19.27,24637.5,9.7496,9.8003,9.7496,9.7547,24637.5
2005-10-12 11:25:00,19.27,19.34,19.25,19.34,17887.5,9.7547,9.7901,9.7446,9.7901,17887.5
2005-10-12 11:30:00,19.34,19.36,19.28,19.33,44550.0,9.7901,9.8003,9.7598,9.7851,44550.0
2005-10-12 11:35:00,19.34,19.34,19.26,19.27,25987.5,9.7901,9.7901,9.7496,9.7547,25987.5
2005-10-12 11:40:00,19.26,19.3,19.23,19.29,18900.0,9.7496,9.7699,9.7344,9.7648,18900.0
2005-10-12 11:45:00,19.29,19.29,19.2,19.21,19575.0,9.7648,9.7648,9.7193,9.7243,19575.0
2005-10-12 11:50:00,19.21,19.22,19.18,19.2,36787.5,9.7243,9.7294,9.7091,9.7193,36787.5
2005-10-12 11:55:00,19.2,19.23,19.2,19.22,13162.5,9.7193,9.7344,9.7193,9.7294,13162.5
2005-10-12 12:00:00,19.21,19.22,19.15,19.21,46912.5,9.7243,9.7294,9.6939,9.7243,46912.5
2005-10-12 12:05:00,19.21,19.28,19.21,19.26,32400.0,9.7243,9.7598,9.7243,9.7496,32400.0
2005-10-12 12:10:00,19.26,19.27,19.23,19.27,29362.5,9.7496,9.7547,9.7344,9.7547,29362.5
2005-10-12 12:15:00,19.27,19.32,19.26,19.32,39150.0,9.7547,9.78,9.7496,9.78,39150.0
2005-10-12 12:20:00,19.32,19.35,19.31,19.33,58725.0,9.78,9.7952,9.7749,9.7851,58725.0
2005-10-12 12:25:00,19.32,19.34,19.3,19.34,16875.0,9.78,9.7901,9.7699,9.7901,16875.0
2005-10-12 12:30:00,19.32,19.38,19.32,19.36,73912.5,9.78,9.8104,9.78,9.8003,73912.5
2005-10-12 12:35:00,19.37,19.4,19.35,19.36,37125.0,9.8053,9.8205,9.7952,9.8003,37125.0
2005-10-12 12:40:00,19.37,19.38,19.37,19.37,24975.0,9.8053,9.8104,9.8053,9.8053,24975.0
2005-10-12 12:45:00,19.37,19.37,19.31,19.32,34087.5,9.8053,9.8053,9.7749,9.78,34087.5
2005-10-12 12:50:00,19.31,19.36,19.29,19.35,20250.0,9.7749,9.8003,9.7648,9.7952,20250.0
2005-10-12 12:55:00,19.34,19.37,19.34,19.35,24975.0,9.7901,9.8053,9.7901,9.7952,24975.0
2005-10-12 13:00:00,19.36,19.36,19.31,19.33,11812.5,9.8003,9.8003,9.7749,9.7851,11812.5
2005-10-12 13:05:00,19.32,19.37,19.31,19.37,34425.0,9.78,9.8053,9.7749,9.8053,34425.0
2005-10-12 13:10:00,19.37,19.39,19.32,19.35,17212.5,9.8053,9.8154,9.78,9.7952,17212.5
2005-10-12 13:15:00,19.35,19.39,19.33,19.38,18225.0,9.7952,9.8154,9.7851,9.8104,18225.0
2005-10-12 13:20:00,19.38,19.4,19.37,19.4,18562.5,9.8104,9.8205,9.8053,9.8205,18562.5
2005-10-12 13:25:00,19.39,19.4,19.34,19.37,21262.5,9.8154,9.8205,9.7901,9.8053,21262.5
2005-10-12 13:30:00,19.35,19.37,19.32,19.32,22612.5,9.7952,9.8053,9.78,9.78,22612.5
2005-10-12 13:35:00,19.32,19.39,19.32,19.35,32737.5,9.78,9.8154,9.78,9.7952,32737.5
2005-10-12 13:40:00,19.35,19.36,19.31,19.31,24637.5,9.7952,9.8003,9.7749,9.7749,24637.5
2005-10-12 13:45:00,19.3,19.32,19.3,19.32,17212.5,9.7699,9.78,9.7699,9.78,17212.5
2005-10-12 13:50:00,19.31,19.32,19.31,19.31,8775.0,9.7749,9.78,9.7749,9.7749,8775.0
2005-10-12 13:55:00,19.32,19.32,19.3,19.31,11137.5,9.78,9.78,9.7699,9.7749,11137.5
2005-10-12 14:00:00,19.31,19.32,19.26,19.28,30712.5,9.7749,9.78,9.7496,9.7598,30712.5
2005-10-12 14:05:00,19.28,19.3,19.27,19.3,46575.0,9.7598,9.7699,9.7547,9.7699,46575.0
2005-10-12 14:10:00,19.3,19.31,19.26,19.27,101587.5,9.7699,9.7749,9.7496,9.7547,101587.5
2005-10-12 14:15:00,19.26,19.27,19.24,19.26,29362.5,9.7496,9.7547,9.7395,9.7496,29362.5
2005-10-12 14:20:00,19.26,19.28,19.24,19.26,92475.0,9.7496,9.7598,9.7395,9.7496,92475.0
2005-10-12 14:25:00,19.26,19.32,19.23,19.31,63450.0,9.7496,9.78,9.7344,9.7749,63450.0
2005-10-12 14:30:00,19.3,19.31,19.29,19.29,51637.5,9.7699,9.7749,9.7648,9.7648,51637.5
2005-10-12 14:35:00,19.29,19.31,19.28,19.29,41850.0,9.7648,9.7749,9.7598,9.7648,41850.0
2005-10-12 14:40:00,19.29,19.37,19.29,19.37,50962.5,9.7648,9.8053,9.7648,9.8053,50962.5
2005-10-12 14:45:00,19.37,19.38,19.32,19.36,36450.0,9.8053,9.8104,9.78,9.8003,36450.0
2005-10-12 14:50:00,19.34,19.38,19.32,19.37,64462.5,9.7901,9.8104,9.78,9.8053,64462.5
2005-10-12 14:55:00,19.37,19.39,19.31,19.34,46912.5,9.8053,9.8154,9.7749,9.7901,46912.5
2005-10-12 15:00:00,19.32,19.35,19.29,19.34,65475.0,9.78,9.7952,9.7648,9.7901,65475.0
2005-10-12 15:05:00,19.32,19.36,19.3,19.3,51637.5,9.78,9.8003,9.7699,9.7699,51637.5
2005-10-12 15:10:00,19.3,19.32,19.26,19.28,63787.5,9.7699,9.78,9.7496,9.7598,63787.5
2005-10-12 15:15:00,19.28,19.28,19.23,19.27,58725.0,9.7598,9.7598,9.7344,9.7547,58725.0
2005-10-12 15:20:00,19.26,19.29,19.26,19.29,63787.5,9.7496,9.7648,9.7496,9.7648,63787.5
2005-10-12 15:25:00,19.29,19.32,19.23,19.24,64800.0,9.7648,9.78,9.7344,9.7395,64800.0
2005-10-12 15:30:00,19.24,19.28,19.2,19.26,62437.5,9.7395,9.7598,9.7193,9.7496,62437.5
2005-10-12 15:35:00,19.26,19.26,19.21,19.22,93825.0,9.7496,9.7496,9.7243,9.7294,93825.0
2005-10-12 15:40:00,19.23,19.25,19.2,19.24,64462.5,9.7344,9.7446,9.7193,9.7395,64462.5
2005-10-12 15:45:00,19.24,19.29,19.22,19.24,141075.0,9.7395,9.7648,9.7294,9.7395,141075.0
2005-10-12 15:50:00,19.24,19.27,19.24,19.26,79312.5,9.7395,9.7547,9.7395,9.7496,79312.5
2005-10-12 15:55:00,19.26,19.27,19.23,19.24,247725.0,9.7496,9.7547,9.7344,9.7395,247725.0
2005-10-13 09:30:00,19.29,19.33,19.13,19.14,98887.5,9.7648,9.7851,9.6838,9.6889,98887.5
2005-10-13 09:35:00,19.18,19.25,19.14,19.21,69525.0,9.7091,9.7446,9.6889,9.7243,69525.0
2005-10-13 09:40:00,19.23,19.23,19.07,19.12,77625.0,9.7344,9.7344,9.6535,9.6788,77625.0
2005-10-13 09:45:00,19.13,19.16,19.08,19.09,78975.0,9.6838,9.699,9.6585,9.6636,78975.0
2005-10-13 09:50:00,19.11,19.12,19.05,19.1,42525.0,9.6737,9.6788,9.6433,9.6686,42525.0
2005-10-13 09:55:00,19.08,19.18,19.08,19.16,65812.5,9.6585,9.7091,9.6585,9.699,65812.5
2005-10-13 10:00:00,19.17,19.2,19.13,19.13,45225.0,9.7041,9.7193,9.6838,9.6838,45225.0
2005-10-13 10:05:00,19.14,19.19,19.1,19.18,30375.0,9.6889,9.7142,9.6686,9.7091,30375.0
2005-10-13 10:10:00,19.16,19.16,19.08,19.09,68512.5,9.699,9.699,9.6585,9.6636,68512.5
2005-10-13 10:15:00,19.1,19.16,19.1,19.16,78300.0,9.6686,9.699,9.6686,9.699,78300.0
2005-10-13 10:20:00,19.16,19.19,19.15,19.18,54000.0,9.699,9.7142,9.6939,9.7091,54000.0
2005-10-13 10:25:00,19.18,19.19,19.14,19.16,19912.5,9.7091,9.7142,9.6889,9.699,19912.5
2005-10-13 10:30:00,19.14,19.16,19.1,19.1,40500.0,9.6889,9.699,9.6686,9.6686,40500.0
2005-10-13 10:35:00,19.09,19.18,19.08,19.14,77625.0,9.6636,9.7091,9.6585,9.6889,77625.0
2005-10-13 10:40:00,19.14,19.15,19.08,19.09,46237.5,9.6889,9.6939,9.6585,9.6636,46237.5
2005-10-13 10:45:00,19.08,19.11,19.05,19.08,29362.5,9.6585,9.6737,9.6433,9.6585,29362.5
2005-10-13 10:50:00,19.08,19.08,19.04,19.05,14512.5,9.6585,9.6585,9.6383,9.6433,14512.5
2005-10-13 10:55:00,19.04,19.06,19.03,19.05,30037.5,9.6383,9.6484,9.6332,9.6433,30037.5
2005-10-13 11:00:00,19.05,19.11,19.05,19.09,114412.5,9.6433,9.6737,9.6433,9.6636,114412.5
2005-10-13 11:05:00,19.09,19.09,19.04,19.05,34087.5,9.6636,9.6636,9.6383,9.6433,34087.5
2005-10-13 11:10:00,19.05,19.05,19.0,19.0,27337.5,9.6433,9.6433,9.618,9.618,27337.5
2005-10-13 11:15:00,19.01,19.03,18.98,19.0,28012.5,9.6231,9.6332,9.6079,9.618,28012.5
2005-10-13 11:20:00,19.01,19.03,19.0,19.03,16200.0,9.6231,9.6332,9.618,9.6332,16200.0
2005-10-13 11:25:00,19.03,19.05,19.02,19.03,29700.0,9.6332,9.6433,9.6281,9.6332,29700.0
2005-10-13 11:30:00,19.02,19.03,18.99,19.02,11475.0,9.6281,9.6332,9.613,9.6281,11475.0
2005-10-13 11:35:00,19.02,19.05,19.0,19.04,27675.0,9.6281,9.6433,9.618,9.6383,27675.0
2005-10-13 11:40:00,19.04,19.05,18.97,18.97,19912.5,9.6383,9.6433,9.6028,9.6028,19912.5
2005-10-13 11:45:00,18.99,19.02,18.96,18.97,38137.5,9.613,9.6281,9.5978,9.6028,38137.5
2005-10-13 11:50:00,18.97,19.01,18.97,18.99,14175.0,9.6028,9.6231,9.6028,9.613,14175.0
2005-10-13 11:55:00,18.99,18.99,18.91,18.96,43875.0,9.613,9.613,9.5725,9.5978,43875.0
2005-10-13 12:00:00,18.96,19.01,18.94,19.0,42187.5,9.5978,9.6231,9.5876,9.618,42187.5
2005-10-13 12:05:00,19.01,19.02,18.99,18.99,17212.5,9.6231,9.6281,9.613,9.613,17212.5
2005-10-13 12:10:00,18.98,19.0,18.94,18.99,32400.0,9.6079,9.618,9.5876,9.613,32400.0
2005-10-13 12:15:00,18.99,19.03,18.99,19.0,22612.5,9.613,9.6332,9.613,9.618,22612.5
2005-10-13 12:20:00,18.99,18.99,18.92,18.95,30037.5,9.613,9.613,9.5775,9.5927,30037.5
2005-10-13 12:25:00,18.97,18.99,18.93,18.98,32062.5,9.6028,9.613,9.5826,9.6079,32062.5
2005-10-13 12:30:00,18.99,19.01,18.98,18.99,66825.0,9.613,9.6231,9.6079,9.613,66825.0
2005-10-13 12:35:00,18.99,19.01,18.98,19.0,24637.5,9.613,9.6231,9.6079,9.618,24637.5
2005-10-13 12:40:00,19.0,19.08,18.98,19.08,65812.5,9.618,9.6585,9.6079,9.6585,65812.5
2005-10-13 12:45:00,19.08,19.1,19.08,19.09,15525.0,9.6585,9.6686,9.6585,9.6636,15525.0
2005-10-13 12:50:00,19.09,19.09,19.0,19.03,22950.0,9.6636,9.6636,9.618,9.6332,22950.0
2005-10-13 12:55:00,19.05,19.07,19.03,19.06,4050.0,9.6433,9.6535,9.6332,9.6484,4050.0
2005-10-13 13:00:00,19.05,19.05,19.01,19.04,22612.5,9.6433,9.6433,9.6231,9.6383,22612.5
2005-10-13 13:05:00,19.04,19.05,19.02,19.03,8437.5,9.6383,9.6433,9.6281,9.6332,8437.5
2005-10-13 13:10:00,19.02,19.06,19.0,19.06,22612.5,9.6281,9.6484,9.618,9.6484,22612.5
2005-10-13 13:15:00,19.05,19.05,19.02,19.03,22275.0,9.6433,9.6433,9.6281,9.6332,22275.0
2005-10-13 13:20:00,19.02,19.03,19.0,19.03,16537.5,9.6281,9.6332,9.618,9.6332,16537.5
2005-10-13 13:25:00,19.01,19.05,19.01,19.05,14850.0,9.6231,9.6433,9.6231,9.6433,14850.0
2005-10-13 13:30:00,19.05,19.06,19.03,19.05,10800.0,9.6433,9.6484,9.6332,9.6433,10800.0
2005-10-13 13:35:00,19.06,19.09,19.05,19.09,14512.5,9.6484,9.6636,9.6433,9.6636,14512.5
2005-10-13 13:40:00,19.09,19.09,19.04,19.06,19912.5,9.6636,9.6636,9.6383,9.6484,19912.5
2005-10-13 13:45:00,19.05,19.08,19.02,19.05,43875.0,9.6433,9.6585,9.6281,9.6433,43875.0
2005-10-13 13:50:00,19.05,19.1,19.05,19.1,22950.0,9.6433,9.6686,9.6433,9.6686,22950.0
2005-10-13 13:55:00,19.1,19.11,19.08,19.1,14512.5,9.6686,9.6737,9.6585,9.6686,14512.5
2005-10-13 14:00:00,19.09,19.14,19.08,19.1,27337.5,9.6636,9.6889,9.6585,9.6686,27337.5
2005-10-13 14:05:00,19.09,19.16,19.06,19.1,44887.5,9.6636,9.699,9.6484,9.6686,44887.5
2005-10-13 14:10:00,19.1,19.1,19.06,19.06,25312.5,9.6686,9.6686,9.6484,9.6484,25312.5
2005-10-13 14:15:00,19.08,19.1,19.03,19.07,29362.5,9.6585,9.6686,9.6332,9.6535,29362.5
2005-10-13 14:20:00,19.07,19.18,19.07,19.13,55350.0,9.6535,9.7091,9.6535,9.6838,55350.0
2005-10-13 14:25:00,19.13,19.18,19.11,19.12,35437.5,9.6838,9.7091,9.6737,9.6788,35437.5
2005-10-13 14:30:00,19.13,19.18,19.13,19.17,30375.0,9.6838,9.7091,9.6838,9.7041,30375.0
2005-10-13 14:35:00,19.17,19.22,19.16,19.2,33750.0,9.7041,9.7294,9.699,9.7193,33750.0
2005-10-13 14:40:00,19.2,19.21,19.13,19.17,33412.5,9.7193,9.7243,9.6838,9.7041,33412.5
2005-10-13 14:45:00,19.17,19.24,19.15,19.17,54000.0,9.7041,9.7395,9.6939,9.7041,54000.0
2005-10-13 14:50:00,19.17,19.17,19.15,19.17,19575.0,9.7041,9.7041,9.6939,9.7041,19575.0
2005-10-13 14:55:00,19.16,19.17,19.13,19.13,48600.0,9.699,9.7041,9.6838,9.6838,48600.0
2005-10-13 15:00:00,19.14,19.18,19.14,19.18,592650.0,9.6889,9.7091,9.6889,9.7091,592650.0
2005-10-13 15:05:00,19.17,19.18,19.12,19.14,30037.5,9.7041,9.7091,9.6788,9.6889,30037.5
2005-10-13 15:10:00,19.12,19.15,19.11,19.15,50625.0,9.6788,9.6939,9.6737,9.6939,50625.0
2005-10-13 15:15:00,19.15,19.16,19.11,19.13,81675.0,9.6939,9.699,9.6737,9.6838,81675.0
2005-10-13 15:20:00,19.13,19.16,19.11,19.14,38812.5,9.6838,9.699,9.6737,9.6889,38812.5
2005-10-13 15:25:00,19.14,19.15,19.12,19.14,46237.5,9.6889,9.6939,9.6788,9.6889,46237.5
2005-10-13 15:30:00,19.14,19.14,19.11,19.11,60750.0,9.6889,9.6889,9.6737,9.6737,60750.0
2005-10-13 15:35:00,19.11,19.13,19.11,19.12,34425.0,9.6737,9.6838,9.6737,9.6788,34425.0
2005-10-13 15:40:00,19.13,19.13,19.11,19.12,80662.5,9.6838,9.6838,9.6737,9.6788,80662.5
2005-10-13 15:45:00,19.13,19.15,19.11,19.14,157275.0,9.6838,9.6939,9.6737,9.6889,157275.0
2005-10-13 15:50:00,19.11,19.16,19.11,19.14,33412.5,9.6737,9.699,9.6737,9.6889,33412.5
2005-10-13 15:55:00,19.14,19.15,19.09,19.1,239962.5,9.6889,9.6939,9.6636,9.6686,239962.5
2005-10-14 09:30:00,19.09,19.1,18.88,19.04,129600.0,9.6636,9.6686,9.5573,9.6383,129600.0
2005-10-14 09:35:00,19.03,19.06,18.96,19.01,92812.5,9.6332,9.6484,9.5978,9.6231,92812.5
2005-10-14 09:40:00,19.01,19.06,18.99,19.02,47925.0,9.6231,9.6484,9.613,9.6281,47925.0
2005-10-14 09:45:00,19.02,19.04,18.96,19.02,57375.0,9.6281,9.6383,9.5978,9.6281,57375.0
2005-10-14 09:50:00,19.02,19.04,18.97,18.97,25650.0,9.6281,9.6383,9.6028,9.6028,25650.0
2005-10-14 09:55:00,18.96,19.0,18.96,18.97,29700.0,9.5978,9.618,9.5978,9.6028,29700.0
2005-10-14 10:00:00,18.97,19.04,18.97,19.0,64800.0,9.6028,9.6383,9.6028,9.618,64800.0
2005-10-14 10:05:00,19.01,19.05,18.96,18.96,68850.0,9.6231,9.6433,9.5978,9.5978,68850.0
2005-10-14 10:10:00,18.98,19.04,18.98,19.02,40500.0,9.6079,9.6383,9.6079,9.6281,40500.0
2005-10-14 10:15:00,19.03,19.03,18.93,18.96,60075.0,9.6332,9.6332,9.5826,9.5978,60075.0
2005-10-14 10:20:00,18.98,19.03,18.96,19.0,43200.0,9.6079,9.6332,9.5978,9.618,43200.0
2005-10-14 10:25:00,19.0,19.03,18.99,18.99,34762.5,9.618,9.6332,9.613,9.613,34762.5
2005-10-14 10:30:00,18.99,19.08,18.99,19.05,54337.5,9.613,9.6585,9.613,9.6433,54337.5
2005-10-14 10:35:00,19.05,19.07,18.99,19.03,109012.5,9.6433,9.6535,9.613,9.6332,109012.5
2005-10-14 10:40:00,19.03,19.05,19.0,19.03,65137.5,9.6332,9.6433,9.618,9.6332,65137.5
2005-10-14 10:45:00,19.04,19.04,18.99,19.01,28687.5,9.6383,9.6383,9.613,9.6231,28687.5
2005-10-14 10:50:00,19.02,19.05,19.01,19.02,17550.0,9.6281,9.6433,9.6231,9.6281,17550.0
2005-10-14 10:55:00,19.01,19.02,18.96,18.99,36112.5,9.6231,9.6281,9.5978,9.613,36112.5
2005-10-14 11:00:00,18.99,19.02,18.97,18.99,41850.0,9.613,9.6281,9.6028,9.613,41850.0
2005-10-14 11:05:00,18.98,19.03,18.98,19.0,25987.5,9.6079,9.6332,9.6079,9.618,25987.5
2005-10-14 11:10:00,19.02,19.02,18.99,19.0,25312.5,9.6281,9.6281,9.613,9.618,25312.5
2005-10-14 11:15:00,19.0,19.08,19.0,19.04,61425.0,9.618,9.6585,9.618,9.6383,61425.0
2005-10-14 11:20:00,19.03,19.05,19.0,19.0,26325.0,9.6332,9.6433,9.618,9.618,26325.0
2005-10-14 11:25:00,19.03,19.07,19.02,19.06,58050.0,9.6332,9.6535,9.6281,9.6484,58050.0
2005-10-14 11:30:00,19.08,19.08,19.02,19.02,42862.5,9.6585,9.6585,9.6281,9.6281,42862.5
2005-10-14 11:35:00,19.02,19.05,19.01,19.05,10125.0,9.6281,9.6433,9.6231,9.6433,10125.0
2005-10-14 11:40:00,19.03,19.04,19.03,19.04,5737.5,9.6332,9.6383,9.6332,9.6383,5737.5
2005-10-14 11:45:00,19.07,19.08,19.06,19.08,12825.0,9.6535,9.6585,9.6484,9.6585,12825.0
2005-10-14 11:50:00,19.09,19.11,19.08,19.11,35100.0,9.6636,9.6737,9.6585,9.6737,35100.0
2005-10-14 11:55:00,19.13,19.16,19.1,19.12,29025.0,9.6838,9.699,9.6686,9.6788,29025.0
2005-10-14 12:00:00,19.13,19.13,19.08,19.1,8100.0,9.6838,9.6838,9.6585,9.6686,8100.0
2005-10-14 12:05:00,19.11,19.16,19.09,19.16,30375.0,9.6737,9.699,9.6636,9.699,30375.0
2005-10-14 12:10:00,19.16,19.18,19.13,19.16,16875.0,9.699,9.7091,9.6838,9.699,16875.0
2005-10-14 12:15:00,19.16,19.16,19.11,19.13,16875.0,9.699,9.699,9.6737,9.6838,16875.0
2005-10-14 12:20:00,19.13,19.15,19.11,19.13,18562.5,9.6838,9.6939,9.6737,9.6838,18562.5
2005-10-14 12:25:00,19.13,19.15,19.13,19.14,5737.5,9.6838,9.6939,9.6838,9.6889,5737.5
2005-10-14 12:30:00,19.14,19.14,19.11,19.12,16537.5,9.6889,9.6889,9.6737,9.6788,16537.5
2005-10-14 12:35:00,19.11,19.12,19.1,19.12,6412.5,9.6737,9.6788,9.6686,9.6788,6412.5
2005-10-14 12:40:00,19.12,19.14,19.09,19.1,16537.5,9.6788,9.6889,9.6636,9.6686,16537.5
2005-10-14 12:45:00,19.09,19.1,19.05,19.1,16537.5,9.6636,9.6686,9.6433,9.6686,16537.5
2005-10-14 12:50:00,19.1,19.11,19.05,19.05,24637.5,9.6686,9.6737,9.6433,9.6433,24637.5
2005-10-14 12:55:00,19.05,19.06,19.0,19.01,20587.5,9.6433,9.6484,9.618,9.6231,20587.5
2005-10-14 13:00:00,19.0,19.05,19.0,19.04,27000.0,9.618,9.6433,9.618,9.6383,27000.0
2005-10-14 13:05:00,19.03,19.04,18.99,19.03,16200.0,9.6332,9.6383,9.613,9.6332,16200.0
2005-10-14 13:10:00,19.03,19.04,19.0,19.03,12150.0,9.6332,9.6383,9.618,9.6332,12150.0
2005-10-14 13:15:00,19.03,19.04,18.97,19.04,30712.5,9.6332,9.6383,9.6028,9.6383,30712.5
2005-10-14 13:20:00,19.04,19.1,19.04,19.06,25650.0,9.6383,9.6686,9.6383,9.6484,25650.0
2005-10-14 13:25:00,19.08,19.14,19.07,19.13,19912.5,9.6585,9.6889,9.6535,9.6838,19912.5
2005-10-14 13:30:00,19.13,19.15,19.1,19.11,34087.5,9.6838,9.6939,9.6686,9.6737,34087.5
2005-10-14 13:35:00,19.11,19.14,19.11,19.13,15862.5,9.6737,9.6889,9.6737,9.6838,15862.5
2005-10-14 13:40:00,19.14,19.17,19.11,19.12,17550.0,9.6889,9.7041,9.6737,9.6788,17550.0
2005-10-14 13:45:00,19.11,19.16,19.11,19.14,17887.5,9.6737,9.699,9.6737,9.6889,17887.5
2005-10-14 13:50:00,19.13,19.17,19.13,19.13,25312.5,9.6838,9.7041,9.6838,9.6838,25312.5
2005-10-14 13:55:00,19.15,19.19,19.15,19.19,27675.0,9.6939,9.7142,9.6939,9.7142,27675.0
2005-10-14 14:00:00,19.18,19.18,19.13,19.14,17550.0,9.7091,9.7091,9.6838,9.6889,17550.0
2005-10-14 14:05:00,19.13,19.13,19.11,19.13,25650.0,9.6838,9.6838,9.6737,9.6838,25650.0
2005-10-14 14:10:00,19.13,19.15,19.13,19.13,17212.5,9.6838,9.6939,9.6838,9.6838,17212.5
2005-10-14 14:15:00,19.11,19.12,19.1,19.1,35775.0,9.6737,9.6788,9.6686,9.6686,35775.0
2005-10-14 14:20:00,19.11,19.14,19.1,19.1,24300.0,9.6737,9.6889,9.6686,9.6686,24300.0
2005-10-14 14:25:00,19.1,19.12,19.07,19.12,41850.0,9.6686,9.6788,9.6535,9.6788,41850.0
2005-10-14 14:30:00,19.12,19.15,19.09,19.11,25987.5,9.6788,9.6939,9.6636,9.6737,25987.5
2005-10-14 14:35:00,19.12,19.16,19.12,19.13,25650.0,9.6788,9.699,9.6788,9.6838,25650.0
2005-10-14 14:40:00,19.13,19.14,19.11,19.14,18225.0,9.6838,9.6889,9.6737,9.6889,18225.0
2005-10-14 14:45:00,19.14,19.15,19.11,19.12,16875.0,9.6889,9.6939,9.6737,9.6788,16875.0
2005-10-14 14:50:00,19.15,19.17,19.14,19.16,61087.5,9.6939,9.7041,9.6889,9.699,61087.5
2005-10-14 14:55:00,19.17,19.19,19.17,19.17,25987.5,9.7041,9.7142,9.7041,9.7041,25987.5
2005-10-14 15:00:00,19.17,19.22,19.17,19.22,34087.5,9.7041,9.7294,9.7041,9.7294,34087.5
2005-10-14 15:05:00,19.21,19.25,19.21,19.23,47925.0,9.7243,9.7446,9.7243,9.7344,47925.0
2005-10-14 15:10:00,19.24,19.24,19.2,19.24,36787.5,9.7395,9.7395,9.7193,9.7395,36787.5
2005-10-14 15:15:00,19.23,19.25,19.22,19.23,50962.5,9.7344,9.7446,9.7294,9.7344,50962.5
2005-10-14 15:20:00,19.24,19.27,19.23,19.24,82012.5,9.7395,9.7547,9.7344,9.7395,82012.5
2005-10-14 15:25:00,19.24,19.29,19.23,19.25,74250.0,9.7395,9.7648,9.7344,9.7446,74250.0
2005-10-14 15:30:00,19.24,19.26,19.23,19.25,20925.0,9.7395,9.7496,9.7344,9.7446,20925.0
2005-10-14 15:35:00,19.24,19.29,19.24,19.27,24637.5,9.7395,9.7648,9.7395,9.7547,24637.5
2005-10-14 15:40:00,19.27,19.27,19.25,19.26,43200.0,9.7547,9.7547,9.7446,9.7496,43200.0
2005-10-14 15:45:00,19.26,19.28,19.24,19.27,47925.0,9.7496,9.7598,9.7395,9.7547,47925.0
2005-10-14 15:50:00,19.27,19.29,19.25,19.26,106987.5,9.7547,9.7648,9.7446,9.7496,106987.5
2005-10-14 15:55:00,19.25,19.27,19.24,19.27,91125.0,9.7446,9.7547,9.7395,9.7547,91125.0
2005-10-17 09:30:00,19.34,19.39,19.23,19.36,57375.0,9.7901,9.8154,9.7344,9.8003,57375.0
2005-10-17 09:35:00,19.38,19.56,19.36,19.5,85387.5,9.8104,9.9015,9.8003,9.8711,85387.5
2005-10-17 09:40:00,19.54,19.54,19.41,19.49,31725.0,9.8914,9.8914,9.8256,9.8661,31725.0
2005-10-17 09:45:00,19.49,19.5,19.36,19.42,23962.5,9.8661,9.8711,9.8003,9.8306,23962.5
2005-10-17 09:50:00,19.43,19.46,19.32,19.35,36787.5,9.8357,9.8509,9.78,9.7952,36787.5
2005-10-17 09:55:00,19.34,19.34,19.24,19.3,20587.5,9.7901,9.7901,9.7395,9.7699,20587.5
2005-10-17 10:00:00,19.3,19.35,19.26,19.33,44887.5,9.7699,9.7952,9.7496,9.7851,44887.5
2005-10-17 10:05:00,19.35,19.35,19.25,19.26,33750.0,9.7952,9.7952,9.7446,9.7496,33750.0
2005-10-17 10:10:00,19.26,19.29,19.23,19.28,26325.0,9.7496,9.7648,9.7344,9.7598,26325.0
2005-10-17 10:15:00,19.29,19.3,19.24,19.27,33750.0,9.7648,9.7699,9.7395,9.7547,33750.0
2005-10-17 10:20:00,19.27,19.28,19.24,19.26,33750.0,9.7547,9.7598,9.7395,9.7496,33750.0
2005-10-17 10:25:00,19.26,19.26,19.21,19.23,22612.5,9.7496,9.7496,9.7243,9.7344,22612.5
2005-10-17 10:30:00,19.25,19.25,19.2,19.21,31050.0,9.7446,9.7446,9.7193,9.7243,31050.0
2005-10-17 10:35:00,19.21,19.21,19.17,19.17,18900.0,9.7243,9.7243,9.7041,9.7041,18900.0
2005-10-17 10:40:00,19.16,19.2,19.13,19.2,44212.5,9.699,9.7193,9.6838,9.7193,44212.5
2005-10-17 10:45:00,19.19,19.19,19.16,19.16,18225.0,9.7142,9.7142,9.699,9.699,18225.0
2005-10-17 10:50:00,19.17,19.17,19.12,19.14,18225.0,9.7041,9.7041,9.6788,9.6889,18225.0
2005-10-17 10:55:00,19.13,19.16,19.12,19.16,30037.5,9.6838,9.699,9.6788,9.699,30037.5
2005-10-17 11:00:00,19.16,19.2,19.16,19.18,18225.0,9.699,9.7193,9.699,9.7091,18225.0
2005-10-17 11:05:00,19.19,19.21,19.18,19.21,37800.0,9.7142,9.7243,9.7091,9.7243,37800.0
2005-10-17 11:10:00,19.21,19.27,19.2,19.26,50287.5,9.7243,9.7547,9.7193,9.7496,50287.5
2005-10-17 11:15:00,19.26,19.28,19.25,19.25,15862.5,9.7496,9.7598,9.7446,9.7446,15862.5
2005-10-17 11:20:00,19.26,19.26,19.22,19.22,17887.5,9.7496,9.7496,9.7294,9.7294,17887.5
2005-10-17 11:25:00,19.22,19.23,19.2,19.22,12825.0,9.7294,9.7344,9.7193,9.7294,12825.0
2005-10-17 11:30:00,19.21,19.21,19.17,19.17,12487.5,9.7243,9.7243,9.7041,9.7041,12487.5
2005-10-17 11:35:00,19.18,19.18,19.14,19.14,17212.5,9.7091,9.7091,9.6889,9.6889,17212.5
2005-10-17 11:40:00,19.14,19.17,19.13,19.13,31387.5,9.6889,9.7041,9.6838,9.6838,31387.5
2005-10-17 11:45:00,19.13,19.19,19.13,19.18,21262.5,9.6838,9.7142,9.6838,9.7091,21262.5
2005-10-17 11:50:00,19.19,19.22,19.18,19.18,13162.5,9.7142,9.7294,9.7091,9.7091,13162.5
2005-10-17 11:55:00,19.18,19.19,19.17,19.19,11137.5,9.7091,9.7142,9.7041,9.7142,11137.5
2005-10-17 12:00:00,19.18,19.18,19.14,19.14,5737.5,9.7091,9.7091,9.6889,9.6889,5737.5
2005-10-17 12:05:00,19.15,19.16,19.13,19.14,13837.5,9.6939,9.699,9.6838,9.6889,13837.5
2005-10-17 12:10:00,19.14,19.14,19.13,19.14,6075.0,9.6889,9.6889,9.6838,9.6889,6075.0
2005-10-17 12:15:00,19.13,19.13,19.11,19.11,19575.0,9.6838,9.6838,9.6737,9.6737,19575.0
2005-10-17 12:20:00,19.11,19.13,19.11,19.11,19912.5,9.6737,9.6838,9.6737,9.6737,19912.5
2005-10-17 12:25:00,19.11,19.13,19.11,19.13,10800.0,9.6737,9.6838,9.6737,9.6838,10800.0
2005-10-17 12:30:00,19.13,19.13,19.12,19.12,7762.5,9.6838,9.6838,9.6788,9.6788,7762.5
2005-10-17 12:35:00,19.11,19.14,19.11,19.12,15862.5,9.6737,9.6889,9.6737,9.6788,15862.5
2005-10-17 12:40:00,19.12,19.12,19.03,19.06,28687.5,9.6788,9.6788,9.6332,9.6484,28687.5
2005-10-17 12:45:00,19.05,19.05,19.02,19.04,23287.5,9.6433,9.6433,9.6281,9.6383,23287.5
2005-10-17 12:50:00,19.03,19.04,19.02,19.04,15525.0,9.6332,9.6383,9.6281,9.6383,15525.0
2005-10-17 12:55:00,19.04,19.06,19.04,19.06,28012.5,9.6383,9.6484,9.6383,9.6484,28012.5
2005-10-17 13:00:00,19.07,19.07,19.04,19.06,23287.5,9.6535,9.6535,9.6383,9.6484,23287.5
2005-10-17 13:05:00,19.05,19.06,19.05,19.05,10125.0,9.6433,9.6484,9.6433,9.6433,10125.0
2005-10-17 13:10:00,19.05,19.07,19.05,19.07,8100.0,9.6433,9.6535,9.6433,9.6535,8100.0
2005-10-17 13:15:00,19.07,19.09,19.06,19.09,18900.0,9.6535,9.6636,9.6484,9.6636,18900.0
2005-10-17 13:20:00,19.1,19.12,19.09,19.12,14512.5,9.6686,9.6788,9.6636,9.6788,14512.5
2005-10-17 13:25:00,19.11,19.14,19.11,19.13,12825.0,9.6737,9.6889,9.6737,9.6838,12825.0
2005-10-17 13:30:00,19.14,19.14,19.12,19.13,6412.5,9.6889,9.6889,9.6788,9.6838,6412.5
2005-10-17 13:35:00,19.13,19.15,19.13,19.13,7087.5,9.6838,9.6939,9.6838,9.6838,7087.5
2005-10-17 13:40:00,19.13,19.13,19.13,19.13,1687.5,9.6838,9.6838,9.6838,9.6838,1687.5
2005-10-17 13:45:00,19.13,19.19,19.13,19.19,34087.5,9.6838,9.7142,9.6838,9.7142,34087.5
2005-10-17 13:50:00,19.19,19.2,19.18,19.2,13162.5,9.7142,9.7193,9.7091,9.7193,13162.5
2005-10-17 13:55:00,19.2,19.2,19.19,19.2,10462.5,9.7193,9.7193,9.7142,9.7193,10462.5
2005-10-17 14:00:00,19.19,19.19,19.16,19.17,9787.5,9.7142,9.7142,9.699,9.7041,9787.5
2005-10-17 14:05:00,19.19,19.19,19.14,19.15,12487.5,9.7142,9.7142,9.6889,9.6939,12487.5
2005-10-17 14:10:00,19.15,19.18,19.15,19.18,8775.0,9.6939,9.7091,9.6939,9.7091,8775.0
2005-10-17 14:15:00,19.17,19.19,19.15,19.15,12825.0,9.7041,9.7142,9.6939,9.6939,12825.0
2005-10-17 14:20:00,19.14,19.15,19.11,19.12,7762.5,9.6889,9.6939,9.6737,9.6788,7762.5
2005-10-17 14:25:00,19.12,19.13,19.11,19.13,10800.0,9.6788,9.6838,9.6737,9.6838,10800.0
2005-10-17 14:30:00,19.11,19.12,19.1,19.11,21600.0,9.6737,9.6788,9.6686,9.6737,21600.0
2005-10-17 14:35:00,19.12,19.15,19.12,19.15,11475.0,9.6788,9.6939,9.6788,9.6939,11475.0
2005-10-17 14:40:00,19.15,19.18,19.15,19.16,24637.5,9.6939,9.7091,9.6939,9.699,24637.5
2005-10-17 14:45:00,19.16,19.17,19.12,19.13,12150.0,9.699,9.7041,9.6788,9.6838,12150.0
2005-10-17 14:50:00,19.13,19.14,19.12,19.12,11475.0,9.6838,9.6889,9.6788,9.6788,11475.0
2005-10-17 14:55:00,19.13,19.13,19.1,19.1,17887.5,9.6838,9.6838,9.6686,9.6686,17887.5
2005-10-17 15:00:00,19.11,19.17,19.11,19.14,24975.0,9.6737,9.7041,9.6737,9.6889,24975.0
2005-10-17 15:05:00,19.14,19.14,19.11,19.14,18225.0,9.6889,9.6889,9.6737,9.6889,18225.0
2005-10-17 15:10:00,19.14,19.15,19.13,19.15,21937.5,9.6889,9.6939,9.6838,9.6939,21937.5
2005-10-17 15:15:00,19.16,19.19,19.16,19.17,31725.0,9.699,9.7142,9.699,9.7041,31725.0
2005-10-17 15:20:00,19.17,19.18,19.16,19.17,15862.5,9.7041,9.7091,9.699,9.7041,15862.5
2005-10-17 15:25:00,19.17,19.22,19.17,19.2,29362.5,9.7041,9.7294,9.7041,9.7193,29362.5
2005-10-17 15:30:00,19.21,19.21,19.17,19.17,20587.5,9.7243,9.7243,9.7041,9.7041,20587.5
2005-10-17 15:35:00,19.17,19.2,19.17,19.18,19575.0,9.7041,9.7193,9.7041,9.7091,19575.0
2005-10-17 15:40:00,19.18,19.2,19.16,19.19,23962.5,9.7091,9.7193,9.699,9.7142,23962.5
2005-10-17 15:45:00,19.19,19.22,19.15,19.2,42862.5,9.7142,9.7294,9.6939,9.7193,42862.5
2005-10-17 15:50:00,19.19,19.19,19.18,19.19,37800.0,9.7142,9.7142,9.7091,9.7142,37800.0
2005-10-17 15:55:00,19.19,19.21,19.17,19.2,48262.5,9.7142,9.7243,9.7041,9.7193,48262.5
2005-10-18 09:30:00,19.13,19.24,19.13,19.13,25650.0,9.6838,9.7395,9.6838,9.6838,25650.0
2005-10-18 09:35:00,19.11,19.11,19.01,19.01,37462.5,9.6737,9.6737,9.6231,9.6231,37462.5
2005-10-18 09:40:00,19.01,19.01,18.98,18.98,51975.0,9.6231,9.6231,9.6079,9.6079,51975.0
2005-10-18 09:45:00,18.99,19.0,18.96,18.98,31050.0,9.613,9.618,9.5978,9.6079,31050.0
2005-10-18 09:50:00,18.98,19.0,18.98,18.98,14175.0,9.6079,9.618,9.6079,9.6079,14175.0
2005-10-18 09:55:00,18.98,19.0,18.96,18.97,14850.0,9.6079,9.618,9.5978,9.6028,14850.0
2005-10-18 10:00:00,18.96,18.97,18.93,18.94,43537.5,9.5978,9.6028,9.5826,9.5876,43537.5
2005-10-18 10:05:00,18.94,18.95,18.9,18.9,61087.5,9.5876,9.5927,9.5674,9.5674,61087.5
2005-10-18 10:10:00,18.9,18.91,18.89,18.9,56362.5,9.5674,9.5725,9.5623,9.5674,56362.5
2005-10-18 10:15:00,18.9,18.92,18.87,18.92,45562.5,9.5674,9.5775,9.5522,9.5775,45562.5
2005-10-18 10:20:00,18.92,18.95,18.89,18.92,59400.0,9.5775,9.5927,9.5623,9.5775,59400.0
2005-10-18 10:25:00,18.91,18.91,18.89,18.89,15862.5,9.5725,9.5725,9.5623,9.5623,15862.5
2005-10-18 10:30:00,18.88,18.96,18.88,18.92,35100.0,9.5573,9.5978,9.5573,9.5775,35100.0
2005-10-18 10:35:00,18.92,18.96,18.88,18.94,35437.5,9.5775,9.5978,9.5573,9.5876,35437.5
2005-10-18 10:40:00,18.95,18.96,18.91,18.96,18900.0,9.5927,9.5978,9.5725,9.5978,18900.0
2005-10-18 10:45:00,18.96,18.98,18.95,18.97,27000.0,9.5978,9.6079,9.5927,9.6028,27000.0
2005-10-18 10:50:00,18.97,18.98,18.96,18.96,59062.5,9.6028,9.6079,9.5978,9.5978,59062.5
2005-10-18 10:55:00,18.96,18.98,18.96,18.96,16537.5,9.5978,9.6079,9.5978,9.5978,16537.5
2005-10-18 11:00:00,18.96,18.96,18.94,18.96,14512.5,9.5978,9.5978,9.5876,9.5978,14512.5
2005-10-18 11:05:00,18.96,18.96,18.95,18.95,16537.5,9.5978,9.5978,9.5927,9.5927,16537.5
2005-10-18 11:10:00,18.94,18.95,18.9,18.93,20587.5,9.5876,9.5927,9.5674,9.5826,20587.5
2005-10-18 11:15:00,18.93,18.93,18.92,18.92,10800.0,9.5826,9.5826,9.5775,9.5775,10800.0
2005-10-18 11:20:00,18.92,18.93,18.91,18.93,11475.0,9.5775,9.5826,9.5725,9.5826,11475.0
2005-10-18 11:25:00,18.93,18.93,18.9,18.9,37800.0,9.5826,9.5826,9.5674,9.5674,37800.0
2005-10-18 11:30:00,18.89,18.9,18.88,18.88,15525.0,9.5623,9.5674,9.5573,9.5573,15525.0
2005-10-18 11:35:00,18.88,18.89,18.86,18.89,21262.5,9.5573,9.5623,9.5471,9.5623,21262.5
2005-10-18 11:40:00,18.89,18.9,18.88,18.9,15862.5,9.5623,9.5674,9.5573,9.5674,15862.5
2005-10-18 11:45:00,18.92,18.94,18.92,18.94,8775.0,9.5775,9.5876,9.5775,9.5876,8775.0
2005-10-18 11:50:00,18.95,18.98,18.95,18.97,13162.5,9.5927,9.6079,9.5927,9.6028,13162.5
2005-10-18 11:55:00,18.97,18.99,18.97,18.98,6412.5,9.6028,9.613,9.6028,9.6079,6412.5
2005-10-18 12:00:00,18.98,18.98,18.97,18.98,3712.5,9.6079,9.6079,9.6028,9.6079,3712.5
2005-10-18 12:05:00,18.98,19.01,18.97,19.0,14512.5,9.6079,9.6231,9.6028,9.618,14512.5
2005-10-18 12:10:00,19.01,19.03,19.01,19.03,4725.0,9.6231,9.6332,9.6231,9.6332,4725.0
2005-10-18 12:15:00,19.02,19.05,19.02,19.05,15187.5,9.6281,9.6433,9.6281,9.6433,15187.5
2005-10-18 12:20:00,19.04,19.05,19.04,19.04,5400.0,9.6383,9.6433,9.6383,9.6383,5400.0
2005-10-18 12:25:00,19.04,19.04,19.03,19.03,4050.0,9.6383,9.6383,9.6332,9.6332,4050.0
2005-10-18 12:30:00,19.03,19.03,19.03,19.03,9450.0,9.6332,9.6332,9.6332,9.6332,9450.0
2005-10-18 12:35:00,19.02,19.04,19.02,19.04,11137.5,9.6281,9.6383,9.6281,9.6383,11137.5
2005-10-18 12:40:00,19.04,19.04,19.0,19.04,6412.5,9.6383,9.6383,9.618,9.6383,6412.5
2005-10-18 12:45:00,19.04,19.04,19.01,19.01,16875.0,9.6383,9.6383,9.6231,9.6231,16875.0
2005-10-18 12:50:00,19.01,19.02,19.0,19.01,36450.0,9.6231,9.6281,9.618,9.6231,36450.0
2005-10-18 12:55:00,19.01,19.01,18.97,18.97,6412.5,9.6231,9.6231,9.6028,9.6028,6412.5
2005-10-18 13:00:00,18.98,18.99,18.96,18.97,14512.5,9.6079,9.613,9.5978,9.6028,14512.5
2005-10-18 13:05:00,18.95,18.97,18.94,18.96,6412.5,9.5927,9.6028,9.5876,9.5978,6412.5
2005-10-18 13:10:00,18.97,18.98,18.96,18.96,11812.5,9.6028,9.6079,9.5978,9.5978,11812.5
2005-10-18 13:15:00,18.96,18.97,18.93,18.94,19237.5,9.5978,9.6028,9.5826,9.5876,19237.5
2005-10-18 13:20:00,18.94,18.95,18.9,18.9,23287.5,9.5876,9.5927,9.5674,9.5674,23287.5
2005-10-18 13:25:00,18.91,18.97,18.91,18.96,43200.0,9.5725,9.6028,9.5725,9.5978,43200.0
2005-10-18 13:30:00,18.96,18.96,18.87,18.89,32400.0,9.5978,9.5978,9.5522,9.5623,32400.0
2005-10-18 13:35:00,18.89,18.9,18.85,18.86,11812.5,9.5623,9.5674,9.5421,9.5471,11812.5
2005-10-18 13:40:00,18.86,18.91,18.86,18.9,13162.5,9.5471,9.5725,9.5471,9.5674,13162.5
2005-10-18 13:45:00,18.9,18.94,18.89,18.91,17887.5,9.5674,9.5876,9.5623,9.5725,17887.5
2005-10-18 13:50:00,18.91,18.91,18.87,18.9,31050.0,9.5725,9.5725,9.5522,9.5674,31050.0
2005-10-18 13:55:00,18.9,18.99,18.9,18.96,35100.0,9.5674,9.613,9.5674,9.5978,35100.0
2005-10-18 14:00:00,18.96,18.98,18.93,18.97,23287.5,9.5978,9.6079,9.5826,9.6028,23287.5
2005-10-18 14:05:00,18.97,19.01,18.96,19.01,14512.5,9.6028,9.6231,9.5978,9.6231,14512.5
2005-10-18 14:10:00,19.0,19.0,18.98,18.98,10125.0,9.618,9.618,9.6079,9.6079,10125.0
2005-10-18 14:15:00,18.99,18.99,18.97,18.99,11812.5,9.613,9.613,9.6028,9.613,11812.5
2005-10-18 14:20:00,18.97,18.99,18.97,18.97,11812.5,9.6028,9.613,9.6028,9.6028,11812.5
2005-10-18 14:25:00,18.97,19.01,18.96,18.99,27337.5,9.6028,9.6231,9.5978,9.613,27337.5
2005-10-18 14:30:00,18.99,19.03,18.98,18.98,43200.0,9.613,9.6332,9.6079,9.6079,43200.0
2005-10-18 14:35:00,18.98,19.0,18.98,18.99,27337.5,9.6079,9.618,9.6079,9.613,27337.5
2005-10-18 14:40:00,18.98,18.99,18.95,18.98,45225.0,9.6079,9.613,9.5927,9.6079,45225.0
2005-10-18 14:45:00,18.98,19.01,18.98,19.0,25987.5,9.6079,9.6231,9.6079,9.618,25987.5
2005-10-18 14:50:00,19.0,19.01,18.97,18.99,23625.0,9.618,9.6231,9.6028,9.613,23625.0
2005-10-18 14:55:00,18.99,19.04,18.97,19.01,36450.0,9.613,9.6383,9.6028,9.6231,36450.0
2005-10-18 15:00:00,19.01,19.01,18.98,19.0,37800.0,9.6231,9.6231,9.6079,9.618,37800.0
2005-10-18 15:05:00,18.99,19.0,18.97,18.98,41850.0,9.613,9.618,9.6028,9.6079,41850.0
2005-10-18 15:10:00,18.98,19.01,18.97,18.99,28012.5,9.6079,9.6231,9.6028,9.613,28012.5
2005-10-18 15:15:00,18.99,19.03,18.99,19.02,32400.0,9.613,9.6332,9.613,9.6281,32400.0
2005-10-18 15:20:00,19.03,19.05,19.02,19.05,33412.5,9.6332,9.6433,9.6281,9.6433,33412.5
2005-10-18 15:25:00,19.05,19.08,19.04,19.06,80662.5,9.6433,9.6585,9.6383,9.6484,80662.5
2005-10-18 15:30:00,19.06,19.11,19.06,19.11,130612.5,9.6484,9.6737,9.6484,9.6737,130612.5
2005-10-18 15:35:00,19.11,19.11,19.08,19.1,81337.5,9.6737,9.6737,9.6585,9.6686,81337.5
2005-10-18 15:40:00,19.09,19.1,19.05,19.07,49612.5,9.6636,9.6686,9.6433,9.6535,49612.5
2005-10-18 15:45:00,19.07,19.08,19.05,19.08,28012.5,9.6535,9.6585,9.6433,9.6585,28012.5
2005-10-18 15:50:00,19.07,19.08,19.04,19.05,46237.5,9.6535,9.6585,9.6383,9.6433,46237.5
2005-10-18 15:55:00,19.05,19.06,19.02,19.02,87412.5,9.6433,9.6484,9.6281,9.6281,87412.5
2005-10-19 09:30:00,19.02,19.03,18.84,18.87,53662.5,9.6281,9.6332,9.537,9.5522,53662.5
2005-10-19 09:35:00,18.84,18.91,18.83,18.85,41175.0,9.537,9.5725,9.532,9.5421,41175.0
2005-10-19 09:40:00,18.88,18.88,18.84,18.84,28012.5,9.5573,9.5573,9.537,9.537,28012.5
2005-10-19 09:45:00,18.84,18.84,18.79,18.8,39825.0,9.537,9.537,9.5117,9.5168,39825.0
2005-10-19 09:50:00,18.8,18.91,18.8,18.91,37125.0,9.5168,9.5725,9.5168,9.5725,37125.0
2005-10-19 09:55:00,18.91,18.99,18.91,18.95,20250.0,9.5725,9.613,9.5725,9.5927,20250.0
2005-10-19 10:00:00,18.95,18.97,18.91,18.94,36450.0,9.5927,9.6028,9.5725,9.5876,36450.0
2005-10-19 10:05:00,18.95,19.0,18.95,18.99,20925.0,9.5927,9.618,9.5927,9.613,20925.0
2005-10-19 10:10:00,19.0,19.0,18.89,18.89,17887.5,9.618,9.618,9.5623,9.5623,17887.5
2005-10-19 10:15:00,18.88,18.93,18.85,18.89,52987.5,9.5573,9.5826,9.5421,9.5623,52987.5
2005-10-19 10:20:00,18.9,18.91,18.86,18.88,11475.0,9.5674,9.5725,9.5471,9.5573,11475.0
2005-10-19 10:25:00,18.88,18.92,18.88,18.9,21600.0,9.5573,9.5775,9.5573,9.5674,21600.0
2005-10-19 10:30:00,18.92,18.99,18.92,18.98,44212.5,9.5775,9.613,9.5775,9.6079,44212.5
2005-10-19 10:35:00,18.98,19.05,18.95,19.05,87412.5,9.6079,9.6433,9.5927,9.6433,87412.5
2005-10-19 10:40:00,19.05,19.14,19.04,19.11,30037.5,9.6433,9.6889,9.6383,9.6737,30037.5
2005-10-19 10:45:00,19.1,19.12,19.05,19.07,5062.5,9.6686,9.6788,9.6433,9.6535,5062.5
2005-10-19 10:50:00,19.04,19.04,19.01,19.02,5400.0,9.6383,9.6383,9.6231,9.6281,5400.0
2005-10-19 10:55:00,19.02,19.02,18.97,18.98,12487.5,9.6281,9.6281,9.6028,9.6079,12487.5
2005-10-19 11:00:00,18.97,18.97,18.95,18.97,22950.0,9.6028,9.6028,9.5927,9.6028,22950.0
2005-10-19 11:05:00,18.95,18.95,18.89,18.9,40162.5,9.5927,9.5927,9.5623,9.5674,40162.5
2005-10-19 11:10:00,18.9,18.91,18.89,18.9,13500.0,9.5674,9.5725,9.5623,9.5674,13500.0
2005-10-19 11:15:00,18.89,18.9,18.84,18.84,20587.5,9.5623,9.5674,9.537,9.537,20587.5
2005-10-19 11:20:00,18.84,18.86,18.81,18.81,65812.5,9.537,9.5471,9.5218,9.5218,65812.5
2005-10-19 11:25:00,18.81,18.83,18.8,18.81,13500.0,9.5218,9.532,9.5168,9.5218,13500.0
2005-10-19 11:30:00,18.81,18.86,18.8,18.86,45900.0,9.5218,9.5471,9.5168,9.5471,45900.0
2005-10-19 11:35:00,18.86,18.86,18.81,18.84,39150.0,9.5471,9.5471,9.5218,9.537,39150.0
2005-10-19 11:40:00,18.83,18.84,18.81,18.82,16875.0,9.532,9.537,9.5218,9.5269,16875.0
2005-10-19 11:45:00,18.83,18.87,18.83,18.87,70537.5,9.532,9.5522,9.532,9.5522,70537.5
2005-10-19 11:50:00,18.88,18.88,18.82,18.82,24300.0,9.5573,9.5573,9.5269,9.5269,24300.0
2005-10-19 11:55:00,18.82,18.82,18.81,18.81,29362.5,9.5269,9.5269,9.5218,9.5218,29362.5
2005-10-19 12:00:00,18.82,18.84,18.81,18.83,36112.5,9.5269,9.537,9.5218,9.532,36112.5
2005-10-19 12:05:00,18.83,18.88,18.82,18.84,21937.5,9.532,9.5573,9.5269,9.537,21937.5
2005-10-19 12:10:00,18.87,18.88,18.85,18.87,26662.5,9.5522,9.5573,9.5421,9.5522,26662.5
2005-10-19 12:15:00,18.88,18.88,18.88,18.88,675.0,9.5573,9.5573,9.5573,9.5573,675.0
2005-10-19 12:20:00,18.87,18.87,18.85,18.85,23287.5,9.5522,9.5522,9.5421,9.5421,23287.5
2005-10-19 12:25:00,18.85,18.89,18.85,18.87,28687.5,9.5421,9.5623,9.5421,9.5522,28687.5
2005-10-19 12:30:00,18.87,18.92,18.87,18.92,29362.5,9.5522,9.5775,9.5522,9.5775,29362.5
2005-10-19 12:35:00,18.92,18.96,18.91,18.94,16875.0,9.5775,9.5978,9.5725,9.5876,16875.0
2005-10-19 12:40:00,18.95,18.96,18.93,18.96,18225.0,9.5927,9.5978,9.5826,9.5978,18225.0
2005-10-19 12:45:00,18.95,18.96,18.93,18.94,11812.5,9.5927,9.5978,9.5826,9.5876,11812.5
2005-10-19 12:50:00,18.93,18.93,18.91,18.91,1687.5,9.5826,9.5826,9.5725,9.5725,1687.5
2005-10-19 12:55:00,18.9,18.94,18.89,18.92,13162.5,9.5674,9.5876,9.5623,9.5775,13162.5
2005-10-19 13:00:00,18.92,18.92,18.88,18.88,22275.0,9.5775,9.5775,9.5573,9.5573,22275.0
2005-10-19 13:05:00,18.87,18.88,18.87,18.88,9450.0,9.5522,9.5573,9.5522,9.5573,9450.0
2005-10-19 13:10:00,18.87,18.9,18.87,18.9,20925.0,9.5522,9.5674,9.5522,9.5674,20925.0
2005-10-19 13:15:00,18.9,18.95,18.9,18.94,9112.5,9.5674,9.5927,9.5674,9.5876,9112.5
2005-10-19 13:20:00,18.92,18.99,18.92,18.95,25312.5,9.5775,9.613,9.5775,9.5927,25312.5
2005-10-19 13:25:00,18.95,18.95,18.9,18.95,24637.5,9.5927,9.5927,9.5674,9.5927,24637.5
2005-10-19 13:30:00,18.96,19.0,18.95,19.0,35775.0,9.5978,9.618,9.5927,9.618,35775.0
2005-10-19 13:35:00,19.0,19.03,18.97,18.98,24637.5,9.618,9.6332,9.6028,9.6079,24637.5
2005-10-19 13:40:00,18.97,19.0,18.97,19.0,13500.0,9.6028,9.618,9.6028,9.618,13500.0
2005-10-19 13:45:00,19.0,19.03,18.97,18.98,21937.5,9.618,9.6332,9.6028,9.6079,21937.5
2005-10-19 13:50:00,18.97,18.98,18.96,18.96,17887.5,9.6028,9.6079,9.5978,9.5978,17887.5
2005-10-19 13:55:00,18.97,18.99,18.96,18.98,64800.0,9.6028,9.613,9.5978,9.6079,64800.0
2005-10-19 14:00:00,18.98,19.0,18.95,18.99,19237.5,9.6079,9.618,9.5927,9.613,19237.5
2005-10-19 14:05:00,18.97,19.05,18.97,19.04,33075.0,9.6028,9.6433,9.6028,9.6383,33075.0
2005-10-19 14:10:00,19.04,19.06,19.03,19.03,27675.0,9.6383,9.6484,9.6332,9.6332,27675.0
2005-10-19 14:15:00,19.03,19.03,19.01,19.01,4725.0,9.6332,9.6332,9.6231,9.6231,4725.0
2005-10-19 14:20:00,19.01,19.01,18.97,18.99,9787.5,9.6231,9.6231,9.6028,9.613,9787.5
2005-10-19 14:25:00,19.02,19.12,19.0,19.11,43200.0,9.6281,9.6788,9.618,9.6737,43200.0
2005-10-19 14:30:00,19.12,19.14,19.08,19.09,71887.5,9.6788,9.6889,9.6585,9.6636,71887.5
2005-10-19 14:35:00,19.09,19.14,19.08,19.13,35437.5,9.6636,9.6889,9.6585,9.6838,35437.5
2005-10-19 14:40:00,19.12,19.17,19.12,19.16,12150.0,9.6788,9.7041,9.6788,9.699,12150.0
2005-10-19 14:45:00,19.15,19.16,19.13,19.16,29025.0,9.6939,9.699,9.6838,9.699,29025.0
2005-10-19 14:50:00,19.15,19.19,19.15,19.16,16200.0,9.6939,9.7142,9.6939,9.699,16200.0
2005-10-19 14:55:00,19.16,19.21,19.16,19.18,30037.5,9.699,9.7243,9.699,9.7091,30037.5
2005-10-19 15:00:00,19.18,19.21,19.18,19.21,21262.5,9.7091,9.7243,9.7091,9.7243,21262.5
2005-10-19 15:05:00,19.21,19.23,19.2,19.2,39150.0,9.7243,9.7344,9.7193,9.7193,39150.0
2005-10-19 15:10:00,19.19,19.19,19.18,19.18,17887.5,9.7142,9.7142,9.7091,9.7091,17887.5
2005-10-19 15:15:00,19.18,19.2,19.18,19.18,13837.5,9.7091,9.7193,9.7091,9.7091,13837.5
2005-10-19 15:20:00,19.19,19.23,19.19,19.21,27675.0,9.7142,9.7344,9.7142,9.7243,27675.0
2005-10-19 15:25:00,19.21,19.26,19.19,19.26,44887.5,9.7243,9.7496,9.7142,9.7496,44887.5
2005-10-19 15:30:00,19.26,19.26,19.2,19.2,49612.5,9.7496,9.7496,9.7193,9.7193,49612.5
2005-10-19 15:35:00,19.2,19.2,19.17,19.2,76275.0,9.7193,9.7193,9.7041,9.7193,76275.0
2005-10-19 15:40:00,19.2,19.22,19.19,19.22,69862.5,9.7193,9.7294,9.7142,9.7294,69862.5
2005-10-19 15:45:00,19.22,19.23,19.2,19.21,76275.0,9.7294,9.7344,9.7193,9.7243,76275.0
2005-10-19 15:50:00,19.2,19.23,19.19,19.23,152887.5,9.7193,9.7344,9.7142,9.7344,152887.5
2005-10-19 15:55:00,19.23,19.29,19.22,19.29,112725.0,9.7344,9.7648,9.7294,9.7648,112725.0
2005-10-20 09:30:00,19.41,19.5,19.25,19.34,63450.0,9.8256,9.8711,9.7446,9.7901,63450.0
2005-10-20 09:35:00,19.34,19.38,19.29,19.31,20587.5,9.7901,9.8104,9.7648,9.7749,20587.5
2005-10-20 09:40:00,19.32,19.36,19.29,19.34,25987.5,9.78,9.8003,9.7648,9.7901,25987.5
2005-10-20 09:45:00,19.35,19.35,19.29,19.31,24300.0,9.7952,9.7952,9.7648,9.7749,24300.0
2005-10-20 09:50:00,19.32,19.32,19.15,19.15,30375.0,9.78,9.78,9.6939,9.6939,30375.0
2005-10-20 09:55:00,19.14,19.2,19.11,19.2,21937.5,9.6889,9.7193,9.6737,9.7193,21937.5
2005-10-20 10:00:00,19.17,19.23,19.14,19.23,53662.5,9.7041,9.7344,9.6889,9.7344,53662.5
2005-10-20 10:05:00,19.23,19.23,19.18,19.19,62775.0,9.7344,9.7344,9.7091,9.7142,62775.0
2005-10-20 10:10:00,19.19,19.24,19.19,19.21,19237.5,9.7142,9.7395,9.7142,9.7243,19237.5
2005-10-20 10:15:00,19.21,19.24,19.19,19.23,10125.0,9.7243,9.7395,9.7142,9.7344,10125.0
2005-10-20 10:20:00,19.24,19.29,19.21,19.29,30375.0,9.7395,9.7648,9.7243,9.7648,30375.0
2005-10-20 10:25:00,19.29,19.29,19.2,19.21,7762.5,9.7648,9.7648,9.7193,9.7243,7762.5
2005-10-20 10:30:00,19.21,19.25,19.19,19.21,25312.5,9.7243,9.7446,9.7142,9.7243,25312.5
2005-10-20 10:35:00,19.23,19.24,19.21,19.22,10462.5,9.7344,9.7395,9.7243,9.7294,10462.5
2005-10-20 10:40:00,19.21,19.25,19.15,19.23,59400.0,9.7243,9.7446,9.6939,9.7344,59400.0
2005-10-20 10:45:00,19.25,19.25,19.17,19.2,14512.5,9.7446,9.7446,9.7041,9.7193,14512.5
2005-10-20 10:50:00,19.22,19.29,19.21,19.24,34425.0,9.7294,9.7648,9.7243,9.7395,34425.0
2005-10-20 10:55:00,19.23,19.23,19.18,19.21,54000.0,9.7344,9.7344,9.7091,9.7243,54000.0
2005-10-20 11:00:00,19.22,19.23,19.14,19.17,29362.5,9.7294,9.7344,9.6889,9.7041,29362.5
2005-10-20 11:05:00,19.18,19.21,19.16,19.19,32737.5,9.7091,9.7243,9.699,9.7142,32737.5
2005-10-20 11:10:00,19.19,19.19,19.14,19.18,24637.5,9.7142,9.7142,9.6889,9.7091,24637.5
2005-10-20 11:15:00,19.18,19.19,19.1,19.17,16200.0,9.7091,9.7142,9.6686,9.7041,16200.0
2005-10-20 11:20:00,19.19,19.19,19.15,19.17,15525.0,9.7142,9.7142,9.6939,9.7041,15525.0
2005-10-20 11:25:00,19.19,19.26,19.16,19.26,17887.5,9.7142,9.7496,9.699,9.7496,17887.5
2005-10-20 11:30:00,19.27,19.3,19.27,19.28,9787.5,9.7547,9.7699,9.7547,9.7598,9787.5
2005-10-20 11:35:00,19.3,19.35,19.28,19.32,18900.0,9.7699,9.7952,9.7598,9.78,18900.0
2005-10-20 11:40:00,19.31,19.31,19.25,19.25,8437.5,9.7749,9.7749,9.7446,9.7446,8437.5
2005-10-20 11:45:00,19.26,19.29,19.25,19.29,15525.0,9.7496,9.7648,9.7446,9.7648,15525.0
2005-10-20 11:50:00,19.28,19.28,19.24,19.25,7762.5,9.7598,9.7598,9.7395,9.7446,7762.5
2005-10-20 11:55:00,19.24,19.24,19.21,19.21,12150.0,9.7395,9.7395,9.7243,9.7243,12150.0
2005-10-20 12:00:00,19.22,19.27,19.16,19.23,38137.5,9.7294,9.7547,9.699,9.7344,38137.5
2005-10-20 12:05:00,19.22,19.22,19.17,19.17,18562.5,9.7294,9.7294,9.7041,9.7041,18562.5
2005-10-20 12:10:00,19.17,19.22,19.16,19.22,14850.0,9.7041,9.7294,9.699,9.7294,14850.0
2005-10-20 12:15:00,19.22,19.29,19.22,19.27,33075.0,9.7294,9.7648,9.7294,9.7547,33075.0
2005-10-20 12:20:00,19.27,19.28,19.2,19.22,29025.0,9.7547,9.7598,9.7193,9.7294,29025.0
2005-10-20 12:25:00,19.22,19.29,19.22,19.27,14175.0,9.7294,9.7648,9.7294,9.7547,14175.0
2005-10-20 12:30:00,19.27,19.28,19.24,19.28,24300.0,9.7547,9.7598,9.7395,9.7598,24300.0
2005-10-20 12:35:00,19.29,19.3,19.25,19.25,7087.5,9.7648,9.7699,9.7446,9.7446,7087.5
2005-10-20 12:40:00,19.26,19.27,19.26,19.27,8100.0,9.7496,9.7547,9.7496,9.7547,8100.0
2005-10-20 12:45:00,19.27,19.28,19.26,19.26,63787.5,9.7547,9.7598,9.7496,9.7496,63787.5
2005-10-20 12:50:00,19.27,19.27,19.23,19.23,12150.0,9.7547,9.7547,9.7344,9.7344,12150.0
2005-10-20 12:55:00,19.23,19.26,19.22,19.26,11137.5,9.7344,9.7496,9.7294,9.7496,11137.5
2005-10-20 13:00:00,19.26,19.28,19.24,19.28,9450.0,9.7496,9.7598,9.7395,9.7598,9450.0
2005-10-20 13:05:00,19.27,19.32,19.27,19.29,14512.5,9.7547,9.78,9.7547,9.7648,14512.5
2005-10-20 13:10:00,19.28,19.3,19.23,19.23,32737.5,9.7598,9.7699,9.7344,9.7344,32737.5
2005-10-20 13:15:00,19.24,19.25,19.21,19.23,27337.5,9.7395,9.7446,9.7243,9.7344,27337.5
2005-10-20 13:20:00,19.24,19.26,19.24,19.25,11137.5,9.7395,9.7496,9.7395,9.7446,11137.5
2005-10-20 13:25:00,19.25,19.26,19.19,19.2,18225.0,9.7446,9.7496,9.7142,9.7193,18225.0
2005-10-20 13:30:00,19.2,19.22,19.19,19.21,12825.0,9.7193,9.7294,9.7142,9.7243,12825.0
2005-10-20 13:35:00,19.22,19.24,19.18,19.19,11475.0,9.7294,9.7395,9.7091,9.7142,11475.0
2005-10-20 13:40:00,19.19,19.2,19.16,19.19,31387.5,9.7142,9.7193,9.699,9.7142,31387.5
2005-10-20 13:45:00,19.19,19.19,19.16,19.18,13500.0,9.7142,9.7142,9.699,9.7091,13500.0
2005-10-20 13:50:00,19.19,19.23,19.16,19.22,18225.0,9.7142,9.7344,9.699,9.7294,18225.0
2005-10-20 13:55:00,19.23,19.23,19.19,19.21,19912.5,9.7344,9.7344,9.7142,9.7243,19912.5
2005-10-20 14:00:00,19.21,19.21,19.16,19.19,16200.0,9.7243,9.7243,9.699,9.7142,16200.0
2005-10-20 14:05:00,19.2,19.23,19.17,19.21,20587.5,9.7193,9.7344,9.7041,9.7243,20587.5
2005-10-20 14:10:00,19.22,19.23,19.17,19.17,15525.0,9.7294,9.7344,9.7041,9.7041,15525.0
2005-10-20 14:15:00,19.17,19.17,19.14,19.15,15862.5,9.7041,9.7041,9.6889,9.6939,15862.5
2005-10-20 14:20:00,19.15,19.15,19.07,19.07,24300.0,9.6939,9.6939,9.6535,9.6535,24300.0
2005-10-20 14:25:00,19.06,19.11,19.05,19.09,34425.0,9.6484,9.6737,9.6433,9.6636,34425.0
2005-10-20 14:30:00,19.09,19.12,19.09,19.12,26325.0,9.6636,9.6788,9.6636,9.6788,26325.0
2005-10-20 14:35:00,19.12,19.12,19.1,19.11,13162.5,9.6788,9.6788,9.6686,9.6737,13162.5
2005-10-20 14:40:00,19.12,19.15,19.11,19.14,24637.5,9.6788,9.6939,9.6737,9.6889,24637.5
2005-10-20 14:45:00,19.15,19.16,19.13,19.14,27000.0,9.6939,9.699,9.6838,9.6889,27000.0
2005-10-20 14:50:00,19.14,19.16,19.11,19.12,18562.5,9.6889,9.699,9.6737,9.6788,18562.5
2005-10-20 14:55:00,19.12,19.12,19.08,19.1,23287.5,9.6788,9.6788,9.6585,9.6686,23287.5
2005-10-20 15:00:00,19.11,19.11,19.08,19.09,6075.0,9.6737,9.6737,9.6585,9.6636,6075.0
2005-10-20 15:05:00,19.1,19.1,19.09,19.09,6075.0,9.6686,9.6686,9.6636,9.6636,6075.0
2005-10-20 15:10:00,19.08,19.08,19.01,19.01,35100.0,9.6585,9.6585,9.6231,9.6231,35100.0
2005-10-20 15:15:00,19.01,19.02,18.97,18.97,32400.0,9.6231,9.6281,9.6028,9.6028,32400.0
2005-10-20 15:20:00,18.95,18.99,18.91,18.96,53662.5,9.5927,9.613,9.5725,9.5978,53662.5
2005-10-20 15:25:00,18.96,18.96,18.84,18.88,86737.5,9.5978,9.5978,9.537,9.5573,86737.5
2005-10-20 15:30:00,18.88,18.97,18.86,18.95,37462.5,9.5573,9.6028,9.5471,9.5927,37462.5
2005-10-20 15:35:00,18.95,19.03,18.92,18.97,56025.0,9.5927,9.6332,9.5775,9.6028,56025.0
2005-10-20 15:40:00,18.97,18.97,18.87,18.93,48600.0,9.6028,9.6028,9.5522,9.5826,48600.0
2005-10-20 15:45:00,18.93,19.01,18.87,18.94,63112.5,9.5826,9.6231,9.5522,9.5876,63112.5
2005-10-20 15:50:00,18.95,19.0,18.93,18.97,73237.5,9.5927,9.618,9.5826,9.6028,73237.5
2005-10-20 15:55:00,18.97,19.0,18.94,19.0,191700.0,9.6028,9.618,9.5876,9.618,191700.0
2005-10-21 09:30:00,19.29,19.29,18.85,18.94,1513012.5,9.7648,9.7648,9.5421,9.5876,1513012.5
2005-10-21 09:35:00,18.92,19.06,18.92,19.02,33750.0,9.5775,9.6484,9.5775,9.6281,33750.0
2005-10-21 09:40:00,19.01,19.1,18.96,19.06,68175.0,9.6231,9.6686,9.5978,9.6484,68175.0
2005-10-21 09:45:00,19.07,19.07,18.98,19.05,37800.0,9.6535,9.6535,9.6079,9.6433,37800.0
2005-10-21 09:50:00,19.05,19.06,18.95,18.97,58725.0,9.6433,9.6484,9.5927,9.6028,58725.0
2005-10-21 09:55:00,18.97,19.02,18.95,18.99,42525.0,9.6028,9.6281,9.5927,9.613,42525.0
2005-10-21 10:00:00,18.98,18.99,18.88,18.91,53325.0,9.6079,9.613,9.5573,9.5725,53325.0
2005-10-21 10:05:00,18.92,18.96,18.89,18.93,27675.0,9.5775,9.5978,9.5623,9.5826,27675.0
2005-10-21 10:10:00,18.95,19.15,18.92,19.11,90450.0,9.5927,9.6939,9.5775,9.6737,90450.0
2005-10-21 10:15:00,19.14,19.14,19.08,19.1,20250.0,9.6889,9.6889,9.6585,9.6686,20250.0
2005-10-21 10:20:00,19.1,19.14,19.06,19.14,27000.0,9.6686,9.6889,9.6484,9.6889,27000.0
2005-10-21 10:25:00,19.14,19.22,19.13,19.22,30375.0,9.6889,9.7294,9.6838,9.7294,30375.0
2005-10-21 10:30:00,19.22,19.22,19.15,19.15,18562.5,9.7294,9.7294,9.6939,9.6939,18562.5
2005-10-21 10:35:00,19.13,19.14,19.08,19.09,22612.5,9.6838,9.6889,9.6585,9.6636,22612.5
2005-10-21 10:40:00,19.09,19.09,19.0,19.02,18900.0,9.6636,9.6636,9.618,9.6281,18900.0
2005-10-21 10:45:00,19.01,19.01,18.95,18.98,19912.5,9.6231,9.6231,9.5927,9.6079,19912.5
2005-10-21 10:50:00,18.97,19.03,18.95,18.95,32062.5,9.6028,9.6332,9.5927,9.5927,32062.5
2005-10-21 10:55:00,18.97,18.97,18.94,18.96,28012.5,9.6028,9.6028,9.5876,9.5978,28012.5
2005-10-21 11:00:00,18.96,18.96,18.89,18.91,35100.0,9.5978,9.5978,9.5623,9.5725,35100.0
2005-10-21 11:05:00,18.89,18.96,18.87,18.95,42862.5,9.5623,9.5978,9.5522,9.5927,42862.5
2005-10-21 11:10:00,18.95,18.96,18.9,18.91,23962.5,9.5927,9.5978,9.5674,9.5725,23962.5
2005-10-21 11:15:00,18.89,18.91,18.85,18.85,36450.0,9.5623,9.5725,9.5421,9.5421,36450.0
2005-10-21 11:20:00,18.86,18.89,18.83,18.87,26325.0,9.5471,9.5623,9.532,9.5522,26325.0
2005-10-21 11:25:00,18.87,18.9,18.87,18.9,13837.5,9.5522,9.5674,9.5522,9.5674,13837.5
2005-10-21 11:30:00,18.9,18.91,18.87,18.88,27675.0,9.5674,9.5725,9.5522,9.5573,27675.0
2005-10-21 11:35:00,18.89,18.89,18.86,18.88,20925.0,9.5623,9.5623,9.5471,9.5573,20925.0
2005-10-21 11:40:00,18.87,18.87,18.83,18.84,27675.0,9.5522,9.5522,9.532,9.537,27675.0
2005-10-21 11:45:00,18.84,18.88,18.82,18.83,32062.5,9.537,9.5573,9.5269,9.532,32062.5
2005-10-21 11:50:00,18.84,18.85,18.82,18.82,14175.0,9.537,9.5421,9.5269,9.5269,14175.0
2005-10-21 11:55:00,18.84,18.88,18.82,18.87,54675.0,9.537,9.5573,9.5269,9.5522,54675.0
2005-10-21 12:00:00,18.88,18.89,18.8,18.8,34762.5,9.5573,9.5623,9.5168,9.5168,34762.5
2005-10-21 12:05:00,18.81,18.81,18.77,18.79,84037.5,9.5218,9.5218,9.5016,9.5117,84037.5
2005-10-21 12:10:00,18.79,18.81,18.77,18.79,22612.5,9.5117,9.5218,9.5016,9.5117,22612.5
2005-10-21 12:15:00,18.77,18.8,18.77,18.78,10800.0,9.5016,9.5168,9.5016,9.5067,10800.0
2005-10-21 12:20:00,18.76,18.79,18.76,18.79,22612.5,9.4965,9.5117,9.4965,9.5117,22612.5
2005-10-21 12:25:00,18.77,18.81,18.76,18.8,40162.5,9.5016,9.5218,9.4965,9.5168,40162.5
2005-10-21 12:30:00,18.8,18.82,18.79,18.8,22612.5,9.5168,9.5269,9.5117,9.5168,22612.5
2005-10-21 12:35:00,18.82,18.88,18.82,18.88,117450.0,9.5269,9.5573,9.5269,9.5573,117450.0
2005-10-21 12:40:00,18.85,18.91,18.84,18.88,79987.5,9.5421,9.5725,9.537,9.5573,79987.5
2005-10-21 12:45:00,18.87,18.89,18.86,18.87,35775.0,9.5522,9.5623,9.5471,9.5522,35775.0
2005-10-21 12:50:00,18.87,18.98,18.87,18.98,118462.5,9.5522,9.6079,9.5522,9.6079,118462.5
2005-10-21 12:55:00,18.97,19.04,18.97,19.02,45900.0,9.6028,9.6383,9.6028,9.6281,45900.0
2005-10-21 13:00:00,19.03,19.04,18.98,19.0,18225.0,9.6332,9.6383,9.6079,9.618,18225.0
2005-10-21 13:05:00,18.98,19.0,18.98,18.99,6750.0,9.6079,9.618,9.6079,9.613,6750.0
2005-10-21 13:10:00,18.98,19.0,18.98,19.0,8437.5,9.6079,9.618,9.6079,9.618,8437.5
2005-10-21 13:15:00,19.0,19.02,19.0,19.0,6750.0,9.618,9.6281,9.618,9.618,6750.0
2005-10-21 13:20:00,19.02,19.05,19.02,19.04,4387.5,9.6281,9.6433,9.6281,9.6383,4387.5
2005-10-21 13:25:00,19.06,19.06,19.04,19.05,6075.0,9.6484,9.6484,9.6383,9.6433,6075.0
2005-10-21 13:30:00,19.06,19.1,19.05,19.05,35437.5,9.6484,9.6686,9.6433,9.6433,35437.5
2005-10-21 13:35:00,19.03,19.04,18.98,19.0,22612.5,9.6332,9.6383,9.6079,9.618,22612.5
2005-10-21 13:40:00,19.0,19.02,18.98,18.99,25987.5,9.618,9.6281,9.6079,9.613,25987.5
2005-10-21 13:45:00,18.98,18.99,18.98,18.99,6750.0,9.6079,9.613,9.6079,9.613,6750.0
2005-10-21 13:50:00,18.99,18.99,18.92,18.97,12150.0,9.613,9.613,9.5775,9.6028,12150.0
2005-10-21 13:55:00,18.96,19.01,18.96,19.0,64800.0,9.5978,9.6231,9.5978,9.618,64800.0
2005-10-21 14:00:00,19.0,19.05,19.0,19.05,10462.5,9.618,9.6433,9.618,9.6433,10462.5
2005-10-21 14:05:00,19.05,19.05,18.97,18.97,6075.0,9.6433,9.6433,9.6028,9.6028,6075.0
2005-10-21 14:10:00,18.99,19.02,18.95,19.0,17887.5,9.613,9.6281,9.5927,9.618,17887.5
2005-10-21 14:15:00,19.0,19.01,18.99,18.99,9450.0,9.618,9.6231,9.613,9.613,9450.0
2005-10-21 14:20:00,19.01,19.01,18.98,19.0,8100.0,9.6231,9.6231,9.6079,9.618,8100.0
2005-10-21 14:25:00,18.98,18.98,18.96,18.98,11137.5,9.6079,9.6079,9.5978,9.6079,11137.5
2005-10-21 14:30:00,18.99,19.01,18.99,19.0,15187.5,9.613,9.6231,9.613,9.618,15187.5
2005-10-21 14:35:00,19.0,19.01,18.95,18.97,30712.5,9.618,9.6231,9.5927,9.6028,30712.5
2005-10-21 14:40:00,18.97,18.98,18.92,18.98,29700.0,9.6028,9.6079,9.5775,9.6079,29700.0
2005-10-21 14:45:00,18.98,19.0,18.97,18.98,18562.5,9.6079,9.618,9.6028,9.6079,18562.5
2005-10-21 14:50:00,19.0,19.02,18.99,19.02,9112.5,9.618,9.6281,9.613,9.6281,9112.5
2005-10-21 14:55:00,19.03,19.05,19.03,19.04,11812.5,9.6332,9.6433,9.6332,9.6383,11812.5
2005-10-21 15:00:00,19.04,19.05,19.01,19.01,36112.5,9.6383,9.6433,9.6231,9.6231,36112.5
2005-10-21 15:05:00,19.02,19.02,18.99,19.0,17212.5,9.6281,9.6281,9.613,9.618,17212.5
2005-10-21 15:10:00,19.0,19.02,19.0,19.02,26662.5,9.618,9.6281,9.618,9.6281,26662.5
2005-10-21 15:15:00,19.02,19.04,19.01,19.02,26662.5,9.6281,9.6383,9.6231,9.6281,26662.5
2005-10-21 15:20:00,19.01,19.02,18.97,18.99,29700.0,9.6231,9.6281,9.6028,9.613,29700.0
2005-10-21 15:25:00,19.0,19.03,18.97,18.98,43200.0,9.618,9.6332,9.6028,9.6079,43200.0
2005-10-21 15:30:00,18.98,18.99,18.96,18.96,25650.0,9.6079,9.613,9.5978,9.5978,25650.0
2005-10-21 15:35:00,18.97,19.01,18.97,18.99,17212.5,9.6028,9.6231,9.6028,9.613,17212.5
2005-10-21 15:40:00,19.01,19.01,18.97,19.0,27675.0,9.6231,9.6231,9.6028,9.618,27675.0
2005-10-21 15:45:00,19.0,19.02,18.98,19.01,50962.5,9.618,9.6281,9.6079,9.6231,50962.5
2005-10-21 15:50:00,19.01,19.02,18.98,18.99,18562.5,9.6231,9.6281,9.6079,9.613,18562.5
2005-10-21 15:55:00,18.99,18.99,18.96,18.99,86400.0,9.613,9.613,9.5978,9.613,86400.0
2005-10-24 09:30:00,18.95,19.26,18.95,19.19,71887.5,9.5927,9.7496,9.5927,9.7142,71887.5
2005-10-24 09:35:00,19.19,19.21,19.13,19.14,59062.5,9.7142,9.7243,9.6838,9.6889,59062.5
2005-10-24 09:40:00,19.14,19.2,19.14,19.15,43875.0,9.6889,9.7193,9.6889,9.6939,43875.0
2005-10-24 09:45:00,19.16,19.21,19.15,19.18,41850.0,9.699,9.7243,9.6939,9.7091,41850.0
2005-10-24 09:50:00,19.19,19.24,19.14,19.16,54000.0,9.7142,9.7395,9.6889,9.699,54000.0
2005-10-24 09:55:00,19.16,19.2,19.13,19.18,30037.5,9.699,9.7193,9.6838,9.7091,30037.5
2005-10-24 10:00:00,19.17,19.29,19.17,19.28,40500.0,9.7041,9.7648,9.7041,9.7598,40500.0
2005-10-24 10:05:00,19.28,19.29,19.26,19.28,22950.0,9.7598,9.7648,9.7496,9.7598,22950.0
2005-10-24 10:10:00,19.27,19.29,19.23,19.23,38137.5,9.7547,9.7648,9.7344,9.7344,38137.5
2005-10-24 10:15:00,19.23,19.25,19.2,19.22,17550.0,9.7344,9.7446,9.7193,9.7294,17550.0
2005-10-24 10:20:00,19.23,19.26,19.21,19.22,38812.5,9.7344,9.7496,9.7243,9.7294,38812.5
2005-10-24 10:25:00,19.22,19.24,19.19,19.2,25312.5,9.7294,9.7395,9.7142,9.7193,25312.5
2005-10-24 10:30:00,19.21,19.26,19.19,19.21,41175.0,9.7243,9.7496,9.7142,9.7243,41175.0
2005-10-24 10:35:00,19.21,19.23,19.19,19.23,30375.0,9.7243,9.7344,9.7142,9.7344,30375.0
2005-10-24 10:40:00,19.22,19.25,19.14,19.17,67162.5,9.7294,9.7446,9.6889,9.7041,67162.5
2005-10-24 10:45:00,19.18,19.18,19.1,19.13,39825.0,9.7091,9.7091,9.6686,9.6838,39825.0
2005-10-24 10:50:00,19.11,19.14,19.08,19.14,39825.0,9.6737,9.6889,9.6585,9.6889,39825.0
2005-10-24 10:55:00,19.11,19.13,19.08,19.08,38137.5,9.6737,9.6838,9.6585,9.6585,38137.5
2005-10-24 11:00:00,19.1,19.15,19.08,19.15,15862.5,9.6686,9.6939,9.6585,9.6939,15862.5
2005-10-24 11:05:00,19.15,19.16,19.1,19.11,15187.5,9.6939,9.699,9.6686,9.6737,15187.5
2005-10-24 11:10:00,19.11,19.16,19.1,19.11,24300.0,9.6737,9.699,9.6686,9.6737,24300.0
2005-10-24 11:15:00,19.11,19.17,19.11,19.15,30712.5,9.6737,9.7041,9.6737,9.6939,30712.5
2005-10-24 11:20:00,19.16,19.16,19.08,19.11,70875.0,9.699,9.699,9.6585,9.6737,70875.0
2005-10-24 11:25:00,19.11,19.14,19.11,19.14,62437.5,9.6737,9.6889,9.6737,9.6889,62437.5
2005-10-24 11:30:00,19.14,19.17,19.13,19.13,90450.0,9.6889,9.7041,9.6838,9.6838,90450.0
2005-10-24 11:35:00,19.13,19.14,19.08,19.1,105975.0,9.6838,9.6889,9.6585,9.6686,105975.0
2005-10-24 11:40:00,19.1,19.11,19.08,19.08,108337.5,9.6686,9.6737,9.6585,9.6585,108337.5
2005-10-24 11:45:00,19.1,19.13,19.08,19.11,79312.5,9.6686,9.6838,9.6585,9.6737,79312.5
2005-10-24 11:50:00,19.11,19.14,19.1,19.14,63112.5,9.6737,9.6889,9.6686,9.6889,63112.5
2005-10-24 11:55:00,19.15,19.16,19.12,19.12,46575.0,9.6939,9.699,9.6788,9.6788,46575.0
2005-10-24 12:00:00,19.13,19.14,19.13,19.14,41175.0,9.6838,9.6889,9.6838,9.6889,41175.0
2005-10-24 12:05:00,19.14,19.2,19.14,19.17,72225.0,9.6889,9.7193,9.6889,9.7041,72225.0
2005-10-24 12:10:00,19.17,19.19,19.14,19.16,13837.5,9.7041,9.7142,9.6889,9.699,13837.5
2005-10-24 12:15:00,19.16,19.2,19.16,19.2,26325.0,9.699,9.7193,9.699,9.7193,26325.0
2005-10-24 12:20:00,19.2,19.22,19.19,19.22,27675.0,9.7193,9.7294,9.7142,9.7294,27675.0
2005-10-24 12:25:00,19.21,19.27,19.21,19.25,57712.5,9.7243,9.7547,9.7243,9.7446,57712.5
2005-10-24 12:30:00,19.26,19.28,19.26,19.28,46575.0,9.7496,9.7598,9.7496,9.7598,46575.0
2005-10-24 12:35:00,19.28,19.32,19.28,19.3,62775.0,9.7598,9.78,9.7598,9.7699,62775.0
2005-10-24 12:40:00,19.3,19.3,19.28,19.28,25987.5,9.7699,9.7699,9.7598,9.7598,25987.5
2005-10-24 12:45:00,19.29,19.32,19.29,19.31,31387.5,9.7648,9.78,9.7648,9.7749,31387.5
2005-10-24 12:50:00,19.33,19.37,19.31,19.36,41175.0,9.7851,9.8053,9.7749,9.8003,41175.0
2005-10-24 12:55:00,19.36,19.36,19.35,19.35,26325.0,9.8003,9.8003,9.7952,9.7952,26325.0
2005-10-24 13:00:00,19.35,19.35,19.29,19.29,28012.5,9.7952,9.7952,9.7648,9.7648,28012.5
2005-10-24 13:05:00,19.3,19.35,19.25,19.32,78637.5,9.7699,9.7952,9.7446,9.78,78637.5
2005-10-24 13:10:00,19.34,19.36,19.3,19.3,32062.5,9.7901,9.8003,9.7699,9.7699,32062.5
2005-10-24 13:15:00,19.31,19.33,19.3,19.32,34087.5,9.7749,9.7851,9.7699,9.78,34087.5
2005-10-24 13:20:00,19.3,19.37,19.3,19.37,9112.5,9.7699,9.8053,9.7699,9.8053,9112.5
2005-10-24 13:25:00,19.37,19.38,19.35,19.38,11812.5,9.8053,9.8104,9.7952,9.8104,11812.5
2005-10-24 13:30:00,19.37,19.4,19.36,19.38,16200.0,9.8053,9.8205,9.8003,9.8104,16200.0
2005-10-24 13:35:00,19.38,19.41,19.38,19.39,10462.5,9.8104,9.8256,9.8104,9.8154,10462.5
2005-10-24 13:40:00,19.41,19.42,19.39,19.39,5400.0,9.8256,9.8306,9.8154,9.8154,5400.0
2005-10-24 13:45:00,19.38,19.38,19.35,19.37,16875.0,9.8104,9.8104,9.7952,9.8053,16875.0
2005-10-24 13:50:00,19.38,19.41,19.37,19.39,18900.0,9.8104,9.8256,9.8053,9.8154,18900.0
2005-10-24 13:55:00,19.4,19.42,19.38,19.4,22950.0,9.8205,9.8306,9.8104,9.8205,22950.0
2005-10-24 14:00:00,19.4,19.43,19.4,19.41,36112.5,9.8205,9.8357,9.8205,9.8256,36112.5
2005-10-24 14:05:00,19.41,19.43,19.41,19.42,112387.5,9.8256,9.8357,9.8256,9.8306,112387.5
2005-10-24 14:10:00,19.42,19.42,19.35,19.35,73912.5,9.8306,9.8306,9.7952,9.7952,73912.5
2005-10-24 14:15:00,19.35,19.35,19.32,19.32,19575.0,9.7952,9.7952,9.78,9.78,19575.0
2005-10-24 14:20:00,19.35,19.36,19.32,19.36,31387.5,9.7952,9.8003,9.78,9.8003,31387.5
2005-10-24 14:25:00,19.36,19.39,19.35,19.35,16200.0,9.8003,9.8154,9.7952,9.7952,16200.0
2005-10-24 14:30:00,19.35,19.35,19.33,19.35,15187.5,9.7952,9.7952,9.7851,9.7952,15187.5
2005-10-24 14:35:00,19.35,19.38,19.35,19.36,32062.5,9.7952,9.8104,9.7952,9.8003,32062.5
2005-10-24 14:40:00,19.36,19.37,19.35,19.37,31050.0,9.8003,9.8053,9.7952,9.8053,31050.0
2005-10-24 14:45:00,19.36,19.37,19.35,19.37,13500.0,9.8003,9.8053,9.7952,9.8053,13500.0
2005-10-24 14:50:00,19.37,19.38,19.35,19.38,43875.0,9.8053,9.8104,9.7952,9.8104,43875.0
2005-10-24 14:55:00,19.38,19.38,19.36,19.38,25650.0,9.8104,9.8104,9.8003,9.8104,25650.0
2005-10-24 15:00:00,19.37,19.39,19.37,19.38,64462.5,9.8053,9.8154,9.8053,9.8104,64462.5
2005-10-24 15:05:00,19.38,19.39,19.36,19.39,25312.5,9.8104,9.8154,9.8003,9.8154,25312.5
2005-10-24 15:10:00,19.38,19.41,19.38,19.39,40162.5,9.8104,9.8256,9.8104,9.8154,40162.5
2005-10-24 15:15:00,19.4,19.41,19.38,19.39,42862.5,9.8205,9.8256,9.8104,9.8154,42862.5
2005-10-24 15:20:00,19.39,19.41,19.39,19.41,44887.5,9.8154,9.8256,9.8154,9.8256,44887.5
2005-10-24 15:25:00,19.41,19.41,19.36,19.39,47250.0,9.8256,9.8256,9.8003,9.8154,47250.0
2005-10-24 15:30:00,19.37,19.43,19.37,19.4,30037.5,9.8053,9.8357,9.8053,9.8205,30037.5
2005-10-24 15:35:00,19.39,19.43,19.37,19.42,55350.0,9.8154,9.8357,9.8053,9.8306,55350.0
2005-10-24 15:40:00,19.42,19.45,19.42,19.44,58050.0,9.8306,9.8458,9.8306,9.8407,58050.0
2005-10-24 15:45:00,19.43,19.46,19.41,19.45,98550.0,9.8357,9.8509,9.8256,9.8458,98550.0
2005-10-24 15:50:00,19.45,19.54,19.45,19.53,128587.5,9.8458,9.8914,9.8458,9.8863,128587.5
2005-10-24 15:55:00,19.53,19.62,19.52,19.6,214987.5,9.8863,9.9319,9.8812,9.9217,214987.5
2005-10-25 09:30:00,20.0,20.22,19.97,20.01,174825.0,10.1242,10.2356,10.109,10.1293,174825.0
2005-10-25 09:35:00,20.01,20.02,19.91,19.99,78300.0,10.1293,10.1344,10.0787,10.1192,78300.0
2005-10-25 09:40:00,19.99,19.99,19.87,19.9,112050.0,10.1192,10.1192,10.0584,10.0736,112050.0
2005-10-25 09:45:00,19.9,19.96,19.86,19.91,87075.0,10.0736,10.104,10.0534,10.0787,87075.0
2005-10-25 09:50:00,19.94,19.96,19.9,19.9,27000.0,10.0939,10.104,10.0736,10.0736,27000.0
2005-10-25 09:55:00,19.9,19.97,19.9,19.94,37800.0,10.0736,10.109,10.0736,10.0939,37800.0
2005-10-25 10:00:00,19.96,19.97,19.9,19.9,43875.0,10.104,10.109,10.0736,10.0736,43875.0
2005-10-25 10:05:00,19.9,19.9,19.79,19.88,62100.0,10.0736,10.0736,10.0179,10.0635,62100.0
2005-10-25 10:10:00,19.89,20.01,19.83,20.01,65137.5,10.0685,10.1293,10.0382,10.1293,65137.5
2005-10-25 10:15:00,19.99,20.03,19.96,20.01,26662.5,10.1192,10.1394,10.104,10.1293,26662.5
2005-10-25 10:20:00,19.99,20.09,19.98,20.09,40500.0,10.1192,10.1698,10.1141,10.1698,40500.0
2005-10-25 10:25:00,20.09,20.2,20.07,20.15,54000.0,10.1698,10.2255,10.1597,10.2002,54000.0
2005-10-25 10:30:00,20.14,20.15,20.09,20.12,51975.0,10.1951,10.2002,10.1698,10.185,51975.0
2005-10-25 10:35:00,20.14,20.2,20.12,20.14,78300.0,10.1951,10.2255,10.185,10.1951,78300.0
2005-10-25 10:40:00,20.15,20.29,20.14,20.28,139050.0,10.2002,10.271,10.1951,10.266,139050.0
2005-10-25 10:45:00,20.28,20.31,20.28,20.29,45562.5,10.266,10.2812,10.266,10.271,45562.5
2005-10-25 10:50:00,20.28,20.29,20.23,20.29,59400.0,10.266,10.271,10.2407,10.271,59400.0
2005-10-25 10:55:00,20.29,20.31,20.26,20.27,36787.5,10.271,10.2812,10.2558,10.2609,36787.5
2005-10-25 11:00:00,20.27,20.28,20.23,20.23,31050.0,10.2609,10.266,10.2407,10.2407,31050.0
2005-10-25 11:05:00,20.23,20.23,20.12,20.15,181575.0,10.2407,10.2407,10.185,10.2002,181575.0
2005-10-25 11:10:00,20.16,20.23,20.14,20.15,64800.0,10.2052,10.2407,10.1951,10.2002,64800.0
2005-10-25 11:15:00,20.13,20.13,20.02,20.05,96862.5,10.19,10.19,10.1344,10.1495,96862.5
2005-10-25 11:20:00,20.05,20.06,20.01,20.04,63450.0,10.1495,10.1546,10.1293,10.1445,63450.0
2005-10-25 11:25:00,20.04,20.04,20.01,20.02,54675.0,10.1445,10.1445,10.1293,10.1344,54675.0
2005-10-25 11:30:00,20.02,20.02,19.97,19.97,32400.0,10.1344,10.1344,10.109,10.109,32400.0
2005-10-25 11:35:00,19.97,19.99,19.94,19.97,23625.0,10.109,10.1192,10.0939,10.109,23625.0
2005-10-25 11:40:00,19.99,20.03,19.97,19.99,23962.5,10.1192,10.1394,10.109,10.1192,23962.5
2005-10-25 11:45:00,19.98,20.04,19.98,20.04,31725.0,10.1141,10.1445,10.1141,10.1445,31725.0
2005-10-25 11:50:00,20.04,20.09,20.03,20.09,33412.5,10.1445,10.1698,10.1394,10.1698,33412.5
2005-10-25 11:55:00,20.08,20.08,20.04,20.04,25987.5,10.1647,10.1647,10.1445,10.1445,25987.5
2005-10-25 12:00:00,20.06,20.11,20.06,20.1,13837.5,10.1546,10.1799,10.1546,10.1748,13837.5
2005-10-25 12:05:00,20.11,20.13,20.11,20.13,19575.0,10.1799,10.19,10.1799,10.19,19575.0
2005-10-25 12:10:00,20.13,20.21,20.11,20.19,26662.5,10.19,10.2305,10.1799,10.2204,26662.5
2005-10-25 12:15:00,20.2,20.2,20.1,20.12,33412.5,10.2255,10.2255,10.1748,10.185,33412.5
2005-10-25 12:20:00,20.13,20.17,20.1,20.12,63112.5,10.19,10.2103,10.1748,10.185,63112.5
2005-10-25 12:25:00,20.11,20.15,20.11,20.13,12150.0,10.1799,10.2002,10.1799,10.19,12150.0
2005-10-25 12:30:00,20.15,20.18,20.14,20.18,24300.0,10.2002,10.2153,10.1951,10.2153,24300.0
2005-10-25 12:35:00,20.18,20.18,20.14,20.15,13500.0,10.2153,10.2153,10.1951,10.2002,13500.0
2005-10-25 12:40:00,20.15,20.22,20.14,20.2,23625.0,10.2002,10.2356,10.1951,10.2255,23625.0
2005-10-25 12:45:00,20.2,20.21,20.19,20.19,30712.5,10.2255,10.2305,10.2204,10.2204,30712.5
2005-10-25 12:50:00,20.19,20.2,20.19,20.19,48262.5,10.2204,10.2255,10.2204,10.2204,48262.5
2005-10-25 12:55:00,20.19,20.21,20.19,20.2,22612.5,10.2204,10.2305,10.2204,10.2255,22612.5
2005-10-25 13:00:00,20.2,20.2,20.18,20.18,35437.5,10.2255,10.2255,10.2153,10.2153,35437.5
2005-10-25 13:05:00,20.18,20.2,20.16,20.16,45225.0,10.2153,10.2255,10.2052,10.2052,45225.0
2005-10-25 13:10:00,20.16,20.17,20.16,20.17,23962.5,10.2052,10.2103,10.2052,10.2103,23962.5
2005-10-25 13:15:00,20.17,20.2,20.17,20.17,73912.5,10.2103,10.2255,10.2103,10.2103,73912.5
2005-10-25 13:20:00,20.17,20.17,20.16,20.17,17550.0,10.2103,10.2103,10.2052,10.2103,17550.0
2005-10-25 13:25:00,20.17,20.19,20.17,20.17,14175.0,10.2103,10.2204,10.2103,10.2103,14175.0
2005-10-25 13:30:00,20.17,20.18,20.15,20.16,65812.5,10.2103,10.2153,10.2002,10.2052,65812.5
2005-10-25 13:35:00,20.16,20.19,20.16,20.16,24300.0,10.2052,10.2204,10.2052,10.2052,24300.0
2005-10-25 13:40:00,20.16,20.17,20.15,20.16,61425.0,10.2052,10.2103,10.2002,10.2052,61425.0
2005-10-25 13:45:00,20.16,20.18,20.15,20.18,19237.5,10.2052,10.2153,10.2002,10.2153,19237.5
2005-10-25 13:50:00,20.19,20.25,20.18,20.21,34425.0,10.2204,10.2508,10.2153,10.2305,34425.0
2005-10-25 13:55:00,20.21,20.23,20.17,20.19,62437.5,10.2305,10.2407,10.2103,10.2204,62437.5
2005-10-25 14:00:00,20.19,20.19,20.16,20.17,72562.5,10.2204,10.2204,10.2052,10.2103,72562.5
2005-10-25 14:05:00,20.16,20.16,20.09,20.12,72562.5,10.2052,10.2052,10.1698,10.185,72562.5
2005-10-25 14:10:00,20.12,20.15,20.11,20.11,159300.0,10.185,10.2002,10.1799,10.1799,159300.0
2005-10-25 14:15:00,20.12,20.14,20.08,20.08,34425.0,10.185,10.1951,10.1647,10.1647,34425.0
2005-10-25 14:20:00,20.08,20.09,20.05,20.06,52312.5,10.1647,10.1698,10.1495,10.1546,52312.5
2005-10-25 14:25:00,20.07,20.09,20.03,20.08,41512.5,10.1597,10.1698,10.1394,10.1647,41512.5
2005-10-25 14:30:00,20.08,20.08,20.03,20.04,54337.5,10.1647,10.1647,10.1394,10.1445,54337.5
2005-10-25 14:35:00,20.04,20.06,20.01,20.05,46237.5,10.1445,10.1546,10.1293,10.1495,46237.5
2005-10-25 14:40:00,20.05,20.06,20.01,20.03,41512.5,10.1495,10.1546,10.1293,10.1394,41512.5
2005-10-25 14:45:00,20.04,20.09,20.01,20.03,43200.0,10.1445,10.1698,10.1293,10.1394,43200.0
2005-10-25 14:50:00,20.04,20.11,20.04,20.1,31050.0,10.1445,10.1799,10.1445,10.1748,31050.0
2005-10-25 14:55:00,20.1,20.11,20.06,20.08,27000.0,10.1748,10.1799,10.1546,10.1647,27000.0
2005-10-25 15:00:00,20.1,20.1,20.05,20.07,44887.5,10.1748,10.1748,10.1495,10.1597,44887.5
2005-10-25 15:05:00,20.06,20.07,20.05,20.05,15525.0,10.1546,10.1597,10.1495,10.1495,15525.0
2005-10-25 15:10:00,20.06,20.12,20.05,20.11,33750.0,10.1546,10.185,10.1495,10.1799,33750.0
2005-10-25 15:15:00,20.12,20.12,20.07,20.08,34762.5,10.185,10.185,10.1597,10.1647,34762.5
2005-10-25 15:20:00,20.09,20.14,20.09,20.13,20925.0,10.1698,10.1951,10.1698,10.19,20925.0
2005-10-25 15:25:00,20.13,20.18,20.11,20.18,39150.0,10.19,10.2153,10.1799,10.2153,39150.0
2005-10-25 15:30:00,20.17,20.2,20.16,20.16,48262.5,10.2103,10.2255,10.2052,10.2052,48262.5
2005-10-25 15:35:00,20.16,20.2,20.15,20.19,120487.5,10.2052,10.2255,10.2002,10.2204,120487.5
2005-10-25 15:40:00,20.19,20.2,20.15,20.19,85050.0,10.2204,10.2255,10.2002,10.2204,85050.0
2005-10-25 15:45:00,20.19,20.21,20.11,20.16,99562.5,10.2204,10.2305,10.1799,10.2052,99562.5
2005-10-25 15:50:00,20.17,20.21,20.17,20.19,76950.0,10.2103,10.2305,10.2103,10.2204,76950.0
2005-10-25 15:55:00,20.19,20.29,20.17,20.29,150525.0,10.2204,10.271,10.2103,10.271,150525.0
2005-10-26 09:30:00,20.26,20.4,20.26,20.4,52650.0,10.2558,10.3267,10.2558,10.3267,52650.0
2005-10-26 09:35:00,20.4,20.41,20.36,20.36,106650.0,10.3267,10.3318,10.3065,10.3065,106650.0
2005-10-26 09:40:00,20.37,20.44,20.35,20.44,59400.0,10.3115,10.347,10.3014,10.347,59400.0
2005-10-26 09:45:00,20.42,20.46,20.39,20.44,33412.5,10.3368,10.3571,10.3217,10.347,33412.5
2005-10-26 09:50:00,20.42,20.49,20.42,20.45,73237.5,10.3368,10.3723,10.3368,10.352,73237.5
2005-10-26 09:55:00,20.48,20.49,20.44,20.47,41512.5,10.3672,10.3723,10.347,10.3621,41512.5
2005-10-26 10:00:00,20.47,20.47,20.41,20.45,38475.0,10.3621,10.3621,10.3318,10.352,38475.0
2005-10-26 10:05:00,20.45,20.49,20.44,20.47,61762.5,10.352,10.3723,10.347,10.3621,61762.5
2005-10-26 10:10:00,20.47,20.49,20.47,20.49,28350.0,10.3621,10.3723,10.3621,10.3723,28350.0
2005-10-26 10:15:00,20.48,20.49,20.47,20.49,68850.0,10.3672,10.3723,10.3621,10.3723,68850.0
2005-10-26 10:20:00,20.49,20.5,20.45,20.45,62437.5,10.3723,10.3773,10.352,10.352,62437.5
2005-10-26 10:25:00,20.47,20.49,20.46,20.47,16200.0,10.3621,10.3723,10.3571,10.3621,16200.0
2005-10-26 10:30:00,20.48,20.48,20.45,20.46,26325.0,10.3672,10.3672,10.352,10.3571,26325.0
2005-10-26 10:35:00,20.46,20.48,20.39,20.39,48600.0,10.3571,10.3672,10.3217,10.3217,48600.0
2005-10-26 10:40:00,20.39,20.4,20.36,20.37,36112.5,10.3217,10.3267,10.3065,10.3115,36112.5
2005-10-26 10:45:00,20.37,20.38,20.32,20.38,73912.5,10.3115,10.3166,10.2862,10.3166,73912.5
2005-10-26 10:50:00,20.38,20.41,20.36,20.38,122512.5,10.3166,10.3318,10.3065,10.3166,122512.5
2005-10-26 10:55:00,20.38,20.41,20.37,20.39,19575.0,10.3166,10.3318,10.3115,10.3217,19575.0
2005-10-26 11:00:00,20.39,20.39,20.34,20.35,27675.0,10.3217,10.3217,10.2963,10.3014,27675.0
2005-10-26 11:05:00,20.34,20.36,20.33,20.36,17212.5,10.2963,10.3065,10.2913,10.3065,17212.5
2005-10-26 11:10:00,20.36,20.37,20.34,20.34,11812.5,10.3065,10.3115,10.2963,10.2963,11812.5
2005-10-26 11:15:00,20.35,20.35,20.32,20.33,29700.0,10.3014,10.3014,10.2862,10.2913,29700.0
2005-10-26 11:20:00,20.33,20.35,20.33,20.34,20587.5,10.2913,10.3014,10.2913,10.2963,20587.5
2005-10-26 11:25:00,20.35,20.44,20.34,20.42,33750.0,10.3014,10.347,10.2963,10.3368,33750.0
2005-10-26 11:30:00,20.4,20.42,20.34,20.38,31050.0,10.3267,10.3368,10.2963,10.3166,31050.0
2005-10-26 11:35:00,20.38,20.38,20.34,20.35,17212.5,10.3166,10.3166,10.2963,10.3014,17212.5
2005-10-26 11:40:00,20.34,20.38,20.33,20.34,19575.0,10.2963,10.3166,10.2913,10.2963,19575.0
2005-10-26 11:45:00,20.33,20.36,20.31,20.36,17550.0,10.2913,10.3065,10.2812,10.3065,17550.0
2005-10-26 11:50:00,20.36,20.36,20.34,20.34,13500.0,10.3065,10.3065,10.2963,10.2963,13500.0
2005-10-26 11:55:00,20.33,20.33,20.28,20.28,34087.5,10.2913,10.2913,10.266,10.266,34087.5
2005-10-26 12:00:00,20.27,20.29,20.22,20.25,38137.5,10.2609,10.271,10.2356,10.2508,38137.5
2005-10-26 12:05:00,20.25,20.26,20.24,20.25,10462.5,10.2508,10.2558,10.2457,10.2508,10462.5
2005-10-26 12:10:00,20.25,20.25,20.21,20.23,19912.5,10.2508,10.2508,10.2305,10.2407,19912.5
2005-10-26 12:15:00,20.23,20.37,20.23,20.36,40837.5,10.2407,10.3115,10.2407,10.3065,40837.5
2005-10-26 12:20:00,20.36,20.4,20.36,20.39,19575.0,10.3065,10.3267,10.3065,10.3217,19575.0
2005-10-26 12:25:00,20.37,20.41,20.37,20.41,19575.0,10.3115,10.3318,10.3115,10.3318,19575.0
2005-10-26 12:30:00,20.41,20.41,20.38,20.41,29700.0,10.3318,10.3318,10.3166,10.3318,29700.0
2005-10-26 12:35:00,20.4,20.4,20.38,20.38,11137.5,10.3267,10.3267,10.3166,10.3166,11137.5
2005-10-26 12:40:00,20.38,20.39,20.36,20.37,14175.0,10.3166,10.3217,10.3065,10.3115,14175.0
2005-10-26 12:45:00,20.38,20.46,20.37,20.45,32400.0,10.3166,10.3571,10.3115,10.352,32400.0
2005-10-26 12:50:00,20.44,20.47,20.44,20.44,21262.5,10.347,10.3621,10.347,10.347,21262.5
2005-10-26 12:55:00,20.44,20.45,20.41,20.45,21262.5,10.347,10.352,10.3318,10.352,21262.5
2005-10-26 13:00:00,20.45,20.45,20.43,20.44,16200.0,10.352,10.352,10.3419,10.347,16200.0
2005-10-26 13:05:00,20.45,20.45,20.39,20.4,23287.5,10.352,10.352,10.3217,10.3267,23287.5
2005-10-26 13:10:00,20.41,20.45,20.35,20.36,51300.0,10.3318,10.352,10.3014,10.3065,51300.0
2005-10-26 13:15:00,20.39,20.39,20.36,20.38,14850.0,10.3217,10.3217,10.3065,10.3166,14850.0
2005-10-26 13:20:00,20.35,20.36,20.31,20.34,25312.5,10.3014,10.3065,10.2812,10.2963,25312.5
2005-10-26 13:25:00,20.34,20.38,20.34,20.37,16875.0,10.2963,10.3166,10.2963,10.3115,16875.0
2005-10-26 13:30:00,20.38,20.4,20.37,20.38,17550.0,10.3166,10.3267,10.3115,10.3166,17550.0
2005-10-26 13:35:00,20.37,20.37,20.34,20.34,15525.0,10.3115,10.3115,10.2963,10.2963,15525.0
2005-10-26 13:40:00,20.33,20.34,20.31,20.33,24300.0,10.2913,10.2963,10.2812,10.2913,24300.0
2005-10-26 13:45:00,20.32,20.33,20.3,20.31,13500.0,10.2862,10.2913,10.2761,10.2812,13500.0
2005-10-26 13:50:00,20.31,20.32,20.3,20.31,15187.5,10.2812,10.2862,10.2761,10.2812,15187.5
2005-10-26 13:55:00,20.31,20.33,20.3,20.32,37125.0,10.2812,10.2913,10.2761,10.2862,37125.0
2005-10-26 14:00:00,20.32,20.42,20.32,20.39,28687.5,10.2862,10.3368,10.2862,10.3217,28687.5
2005-10-26 14:05:00,20.4,20.44,20.37,20.38,40500.0,10.3267,10.347,10.3115,10.3166,40500.0
2005-10-26 14:10:00,20.39,20.43,20.37,20.37,17887.5,10.3217,10.3419,10.3115,10.3115,17887.5
2005-10-26 14:15:00,20.39,20.4,20.34,20.34,19575.0,10.3217,10.3267,10.2963,10.2963,19575.0
2005-10-26 14:20:00,20.34,20.47,20.33,20.45,36112.5,10.2963,10.3621,10.2913,10.352,36112.5
2005-10-26 14:25:00,20.45,20.45,20.37,20.38,25312.5,10.352,10.352,10.3115,10.3166,25312.5
2005-10-26 14:30:00,20.37,20.39,20.36,20.36,36112.5,10.3115,10.3217,10.3065,10.3065,36112.5
2005-10-26 14:35:00,20.35,20.35,20.32,20.35,21262.5,10.3014,10.3014,10.2862,10.3014,21262.5
2005-10-26 14:40:00,20.33,20.35,20.31,20.34,49275.0,10.2913,10.3014,10.2812,10.2963,49275.0
2005-10-26 14:45:00,20.33,20.35,20.32,20.33,15187.5,10.2913,10.3014,10.2862,10.2913,15187.5
2005-10-26 14:50:00,20.33,20.36,20.33,20.34,10125.0,10.2913,10.3065,10.2913,10.2963,10125.0
2005-10-26 14:55:00,20.35,20.39,20.32,20.33,23625.0,10.3014,10.3217,10.2862,10.2913,23625.0
2005-10-26 15:00:00,20.34,20.38,20.32,20.35,82687.5,10.2963,10.3166,10.2862,10.3014,82687.5
2005-10-26 15:05:00,20.35,20.4,20.35,20.39,25312.5,10.3014,10.3267,10.3014,10.3217,25312.5
2005-10-26 15:10:00,20.38,20.38,20.31,20.35,31387.5,10.3166,10.3166,10.2812,10.3014,31387.5
2005-10-26 15:15:00,20.34,20.35,20.33,20.34,32400.0,10.2963,10.3014,10.2913,10.2963,32400.0
2005-10-26 15:20:00,20.35,20.36,20.33,20.36,30375.0,10.3014,10.3065,10.2913,10.3065,30375.0
2005-10-26 15:25:00,20.35,20.36,20.32,20.33,55350.0,10.3014,10.3065,10.2862,10.2913,55350.0
2005-10-26 15:30:00,20.33,20.33,20.29,20.31,76612.5,10.2913,10.2913,10.271,10.2812,76612.5
2005-10-26 15:35:00,20.3,20.33,20.28,20.31,130275.0,10.2761,10.2913,10.266,10.2812,130275.0
2005-10-26 15:40:00,20.31,20.32,20.22,20.31,100237.5,10.2812,10.2862,10.2356,10.2812,100237.5
2005-10-26 15:45:00,20.3,20.33,20.23,20.25,61425.0,10.2761,10.2913,10.2407,10.2508,61425.0
2005-10-26 15:50:00,20.24,20.31,20.24,20.28,67500.0,10.2457,10.2812,10.2457,10.266,67500.0
2005-10-26 15:55:00,20.28,20.29,20.25,20.29,84375.0,10.266,10.271,10.2508,10.271,84375.0
2005-10-27 09:30:00,20.34,20.41,20.18,20.38,71887.5,10.2963,10.3318,10.2153,10.3166,71887.5
2005-10-27 09:35:00,20.37,20.41,20.23,20.25,29700.0,10.3115,10.3318,10.2407,10.2508,29700.0
2005-10-27 09:40:00,20.24,20.26,20.18,20.2,45562.5,10.2457,10.2558,10.2153,10.2255,45562.5
2005-10-27 09:45:00,20.2,20.2,20.12,20.14,39150.0,10.2255,10.2255,10.185,10.1951,39150.0
2005-10-27 09:50:00,20.13,20.14,20.08,20.13,20587.5,10.19,10.1951,10.1647,10.19,20587.5
2005-10-27 09:55:00,20.13,20.14,20.07,20.12,35437.5,10.19,10.1951,10.1597,10.185,35437.5
2005-10-27 10:00:00,20.13,20.13,20.04,20.09,36450.0,10.19,10.19,10.1445,10.1698,36450.0
2005-10-27 10:05:00,20.09,20.1,20.03,20.03,47250.0,10.1698,10.1748,10.1394,10.1394,47250.0
2005-10-27 10:10:00,20.03,20.04,19.96,19.97,34087.5,10.1394,10.1445,10.104,10.109,34087.5
2005-10-27 10:15:00,19.96,20.05,19.96,20.01,32737.5,10.104,10.1495,10.104,10.1293,32737.5
2005-10-27 10:20:00,20.04,20.05,19.97,20.01,37125.0,10.1445,10.1495,10.109,10.1293,37125.0
2005-10-27 10:25:00,20.02,20.02,19.97,19.99,23625.0,10.1344,10.1344,10.109,10.1192,23625.0
2005-10-27 10:30:00,19.97,19.99,19.91,19.91,50287.5,10.109,10.1192,10.0787,10.0787,50287.5
2005-10-27 10:35:00,19.91,20.01,19.88,19.99,54675.0,10.0787,10.1293,10.0635,10.1192,54675.0
2005-10-27 10:40:00,19.99,20.01,19.97,19.99,25312.5,10.1192,10.1293,10.109,10.1192,25312.5
2005-10-27 10:45:00,19.99,19.99,19.93,19.94,34087.5,10.1192,10.1192,10.0888,10.0939,34087.5
2005-10-27 10:50:00,19.94,19.99,19.93,19.96,43200.0,10.0939,10.1192,10.0888,10.104,43200.0
2005-10-27 10:55:00,19.95,19.97,19.93,19.96,32400.0,10.0989,10.109,10.0888,10.104,32400.0
2005-10-27 11:00:00,19.95,19.99,19.94,19.96,34087.5,10.0989,10.1192,10.0939,10.104,34087.5
2005-10-27 11:05:00,19.96,20.01,19.96,20.0,28012.5,10.104,10.1293,10.104,10.1242,28012.5
2005-10-27 11:10:00,20.0,20.01,19.97,19.97,24637.5,10.1242,10.1293,10.109,10.109,24637.5
2005-10-27 11:15:00,19.99,20.09,19.98,20.03,22275.0,10.1192,10.1698,10.1141,10.1394,22275.0
2005-10-27 11:20:00,20.03,20.07,19.99,20.04,13837.5,10.1394,10.1597,10.1192,10.1445,13837.5
2005-10-27 11:25:00,20.05,20.09,20.05,20.07,12487.5,10.1495,10.1698,10.1495,10.1597,12487.5
2005-10-27 11:30:00,20.06,20.07,20.0,20.0,20250.0,10.1546,10.1597,10.1242,10.1242,20250.0
2005-10-27 11:35:00,20.02,20.04,19.99,19.99,19912.5,10.1344,10.1445,10.1192,10.1192,19912.5
2005-10-27 11:40:00,19.99,20.0,19.95,19.99,22950.0,10.1192,10.1242,10.0989,10.1192,22950.0
2005-10-27 11:45:00,19.99,20.03,19.98,19.98,18225.0,10.1192,10.1394,10.1141,10.1141,18225.0
2005-10-27 11:50:00,19.97,19.99,19.93,19.93,28012.5,10.109,10.1192,10.0888,10.0888,28012.5
2005-10-27 11:55:00,19.93,19.96,19.9,19.96,25650.0,10.0888,10.104,10.0736,10.104,25650.0
2005-10-27 12:00:00,19.95,20.01,19.93,19.97,28012.5,10.0989,10.1293,10.0888,10.109,28012.5
2005-10-27 12:05:00,19.99,20.0,19.96,19.96,39825.0,10.1192,10.1242,10.104,10.104,39825.0
2005-10-27 12:10:00,19.96,19.96,19.89,19.89,19912.5,10.104,10.104,10.0685,10.0685,19912.5
2005-10-27 12:15:00,19.88,19.91,19.88,19.88,25987.5,10.0635,10.0787,10.0635,10.0635,25987.5
2005-10-27 12:20:00,19.87,19.87,19.84,19.85,19237.5,10.0584,10.0584,10.0432,10.0483,19237.5
2005-10-27 12:25:00,19.86,19.99,19.86,19.96,97875.0,10.0534,10.1192,10.0534,10.104,97875.0
2005-10-27 12:30:00,19.98,19.99,19.92,19.95,53325.0,10.1141,10.1192,10.0837,10.0989,53325.0
2005-10-27 12:35:00,19.97,19.97,19.94,19.97,15525.0,10.109,10.109,10.0939,10.109,15525.0
2005-10-27 12:40:00,19.97,19.97,19.94,19.96,16537.5,10.109,10.109,10.0939,10.104,16537.5
2005-10-27 12:45:00,19.95,19.95,19.91,19.93,25650.0,10.0989,10.0989,10.0787,10.0888,25650.0
2005-10-27 12:50:00,19.92,19.94,19.92,19.94,9787.5,10.0837,10.0939,10.0837,10.0939,9787.5
2005-10-27 12:55:00,19.93,19.93,19.91,19.93,20925.0,10.0888,10.0888,10.0787,10.0888,20925.0
2005-10-27 13:00:00,19.92,19.93,19.92,19.93,6412.5,10.0837,10.0888,10.0837,10.0888,6412.5
2005-10-27 13:05:00,19.93,19.95,19.91,19.93,24300.0,10.0888,10.0989,10.0787,10.0888,24300.0
2005-10-27 13:10:00,19.93,19.93,19.85,19.89,23287.5,10.0888,10.0888,10.0483,10.0685,23287.5
2005-10-27 13:15:00,19.88,19.88,19.82,19.82,57712.5,10.0635,10.0635,10.0331,10.0331,57712.5
2005-10-27 13:20:00,19.81,19.82,19.76,19.8,48937.5,10.028,10.0331,10.0027,10.023,48937.5
2005-10-27 13:25:00,19.79,19.8,19.74,19.74,24300.0,10.0179,10.023,9.9926,9.9926,24300.0
2005-10-27 13:30:00,19.75,19.75,19.71,19.74,41512.5,9.9977,9.9977,9.9774,9.9926,41512.5
2005-10-27 13:35:00,19.75,19.75,19.71,19.72,24637.5,9.9977,9.9977,9.9774,9.9825,24637.5
2005-10-27 13:40:00,19.72,19.73,19.68,19.69,40500.0,9.9825,9.9876,9.9622,9.9673,40500.0
2005-10-27 13:45:00,19.7,19.73,19.69,19.73,12150.0,9.9724,9.9876,9.9673,9.9876,12150.0
2005-10-27 13:50:00,19.73,19.77,19.73,19.76,30037.5,9.9876,10.0078,9.9876,10.0027,30037.5
2005-10-27 13:55:00,19.76,19.76,19.73,19.75,42862.5,10.0027,10.0027,9.9876,9.9977,42862.5
2005-10-27 14:00:00,19.74,19.74,19.7,19.7,58387.5,9.9926,9.9926,9.9724,9.9724,58387.5
2005-10-27 14:05:00,19.7,19.72,19.68,19.69,34762.5,9.9724,9.9825,9.9622,9.9673,34762.5
2005-10-27 14:10:00,19.69,19.69,19.65,19.68,77962.5,9.9673,9.9673,9.9471,9.9622,77962.5
2005-10-27 14:15:00,19.68,19.72,19.68,19.68,87750.0,9.9622,9.9825,9.9622,9.9622,87750.0
2005-10-27 14:20:00,19.69,19.7,19.64,19.66,63787.5,9.9673,9.9724,9.942,9.9521,63787.5
2005-10-27 14:25:00,19.66,19.66,19.62,19.64,63112.5,9.9521,9.9521,9.9319,9.942,63112.5
2005-10-27 14:30:00,19.64,19.69,19.62,19.67,86400.0,9.942,9.9673,9.9319,9.9572,86400.0
2005-10-27 14:35:00,19.67,19.68,19.64,19.65,24300.0,9.9572,9.9622,9.942,9.9471,24300.0
2005-10-27 14:40:00,19.65,19.73,19.64,19.73,32400.0,9.9471,9.9876,9.942,9.9876,32400.0
2005-10-27 14:45:00,19.72,19.74,19.69,19.74,37125.0,9.9825,9.9926,9.9673,9.9926,37125.0
2005-10-27 14:50:00,19.74,19.75,19.72,19.72,42862.5,9.9926,9.9977,9.9825,9.9825,42862.5
2005-10-27 14:55:00,19.72,19.74,19.65,19.68,37125.0,9.9825,9.9926,9.9471,9.9622,37125.0
2005-10-27 15:00:00,19.67,19.69,19.66,19.67,53662.5,9.9572,9.9673,9.9521,9.9572,53662.5
2005-10-27 15:05:00,19.66,19.7,19.63,19.67,43875.0,9.9521,9.9724,9.9369,9.9572,43875.0
2005-10-27 15:10:00,19.69,19.69,19.57,19.59,65137.5,9.9673,9.9673,9.9066,9.9167,65137.5
2005-10-27 15:15:00,19.59,19.62,19.57,19.6,59737.5,9.9167,9.9319,9.9066,9.9217,59737.5
2005-10-27 15:20:00,19.61,19.65,19.6,19.64,72562.5,9.9268,9.9471,9.9217,9.942,72562.5
2005-10-27 15:25:00,19.65,19.66,19.6,19.61,71212.5,9.9471,9.9521,9.9217,9.9268,71212.5
2005-10-27 15:30:00,19.61,19.64,19.57,19.58,85725.0,9.9268,9.942,9.9066,9.9116,85725.0
2005-10-27 15:35:00,19.61,19.64,19.61,19.64,50962.5,9.9268,9.942,9.9268,9.942,50962.5
2005-10-27 15:40:00,19.63,19.66,19.61,19.65,48600.0,9.9369,9.9521,9.9268,9.9471,48600.0
2005-10-27 15:45:00,19.65,19.66,19.62,19.63,65137.5,9.9471,9.9521,9.9319,9.9369,65137.5
2005-10-27 15:50:00,19.63,19.66,19.63,19.63,100575.0,9.9369,9.9521,9.9369,9.9369,100575.0
2005-10-27 15:55:00,19.63,19.64,19.59,19.6,179550.0,9.9369,9.942,9.9167,9.9217,179550.0
2005-10-28 09:30:00,19.88,20.01,19.85,19.98,122175.0,10.0635,10.1293,10.0483,10.1141,122175.0
2005-10-28 09:35:00,20.01,20.09,19.96,20.08,55350.0,10.1293,10.1698,10.104,10.1647,55350.0
2005-10-28 09:40:00,20.1,20.16,20.06,20.06,59062.5,10.1748,10.2052,10.1546,10.1546,59062.5
2005-10-28 09:45:00,20.07,20.11,20.0,20.03,43875.0,10.1597,10.1799,10.1242,10.1394,43875.0
2005-10-28 09:50:00,20.03,20.06,19.98,20.03,47250.0,10.1394,10.1546,10.1141,10.1394,47250.0
2005-10-28 09:55:00,20.03,20.03,19.93,19.93,31387.5,10.1394,10.1394,10.0888,10.0888,31387.5
2005-10-28 10:00:00,19.93,19.93,19.91,19.92,27337.5,10.0888,10.0888,10.0787,10.0837,27337.5
2005-10-28 10:05:00,19.92,19.92,19.84,19.88,36787.5,10.0837,10.0837,10.0432,10.0635,36787.5
2005-10-28 10:10:00,19.87,19.88,19.84,19.85,32062.5,10.0584,10.0635,10.0432,10.0483,32062.5
2005-10-28 10:15:00,19.85,19.88,19.83,19.85,31050.0,10.0483,10.0635,10.0382,10.0483,31050.0
2005-10-28 10:20:00,19.85,19.88,19.83,19.88,27675.0,10.0483,10.0635,10.0382,10.0635,27675.0
2005-10-28 10:25:00,19.88,19.94,19.83,19.85,36112.5,10.0635,10.0939,10.0382,10.0483,36112.5
2005-10-28 10:30:00,19.84,19.85,19.8,19.8,20925.0,10.0432,10.0483,10.023,10.023,20925.0
2005-10-28 10:35:00,19.8,19.83,19.74,19.77,34087.5,10.023,10.0382,9.9926,10.0078,34087.5
2005-10-28 10:40:00,19.79,19.86,19.79,19.85,61425.0,10.0179,10.0534,10.0179,10.0483,61425.0
2005-10-28 10:45:00,19.85,19.87,19.82,19.87,36787.5,10.0483,10.0584,10.0331,10.0584,36787.5
2005-10-28 10:50:00,19.87,19.93,19.85,19.93,33075.0,10.0584,10.0888,10.0483,10.0888,33075.0
2005-10-28 10:55:00,19.92,19.93,19.86,19.87,37462.5,10.0837,10.0888,10.0534,10.0584,37462.5
2005-10-28 11:00:00,19.87,19.92,19.86,19.86,35437.5,10.0584,10.0837,10.0534,10.0534,35437.5
2005-10-28 11:05:00,19.86,19.89,19.85,19.86,25987.5,10.0534,10.0685,10.0483,10.0534,25987.5
2005-10-28 11:10:00,19.86,19.96,19.86,19.95,62100.0,10.0534,10.104,10.0534,10.0989,62100.0
2005-10-28 11:15:00,19.93,19.99,19.93,19.99,18562.5,10.0888,10.1192,10.0888,10.1192,18562.5
2005-10-28 11:20:00,19.96,19.96,19.88,19.88,28012.5,10.104,10.104,10.0635,10.0635,28012.5
2005-10-28 11:25:00,19.88,19.96,19.88,19.91,38475.0,10.0635,10.104,10.0635,10.0787,38475.0
2005-10-28 11:30:00,19.94,19.94,19.89,19.91,14175.0,10.0939,10.0939,10.0685,10.0787,14175.0
2005-10-28 11:35:00,19.91,19.94,19.91,19.93,15525.0,10.0787,10.0939,10.0787,10.0888,15525.0
2005-10-28 11:40:00,19.92,19.99,19.92,19.96,19912.5,10.0837,10.1192,10.0837,10.104,19912.5
2005-10-28 11:45:00,19.96,20.02,19.94,20.02,45900.0,10.104,10.1344,10.0939,10.1344,45900.0
2005-10-28 11:50:00,20.01,20.03,19.99,20.03,41175.0,10.1293,10.1394,10.1192,10.1394,41175.0
2005-10-28 11:55:00,20.02,20.1,20.02,20.07,49950.0,10.1344,10.1748,10.1344,10.1597,49950.0
2005-10-28 12:00:00,20.07,20.15,20.07,20.15,45900.0,10.1597,10.2002,10.1597,10.2002,45900.0
2005-10-28 12:05:00,20.15,20.18,20.13,20.14,27337.5,10.2002,10.2153,10.19,10.1951,27337.5
2005-10-28 12:10:00,20.15,20.17,20.13,20.14,20925.0,10.2002,10.2103,10.19,10.1951,20925.0
2005-10-28 12:15:00,20.15,20.17,20.12,20.15,18225.0,10.2002,10.2103,10.185,10.2002,18225.0
2005-10-28 12:20:00,20.14,20.15,20.12,20.14,18562.5,10.1951,10.2002,10.185,10.1951,18562.5
2005-10-28 12:25:00,20.14,20.15,20.12,20.13,18900.0,10.1951,10.2002,10.185,10.19,18900.0
2005-10-28 12:30:00,20.12,20.13,20.08,20.09,19912.5,10.185,10.19,10.1647,10.1698,19912.5
2005-10-28 12:35:00,20.09,20.14,20.09,20.12,8100.0,10.1698,10.1951,10.1698,10.185,8100.0
2005-10-28 12:40:00,20.12,20.14,20.08,20.12,12487.5,10.185,10.1951,10.1647,10.185,12487.5
2005-10-28 12:45:00,20.12,20.15,20.1,20.12,16200.0,10.185,10.2002,10.1748,10.185,16200.0
2005-10-28 12:50:00,20.12,20.13,20.09,20.12,11475.0,10.185,10.19,10.1698,10.185,11475.0
2005-10-28 12:55:00,20.12,20.12,20.09,20.1,12150.0,10.185,10.185,10.1698,10.1748,12150.0
2005-10-28 13:00:00,20.1,20.13,20.1,20.11,15525.0,10.1748,10.19,10.1748,10.1799,15525.0
2005-10-28 13:05:00,20.12,20.15,20.1,20.11,12825.0,10.185,10.2002,10.1748,10.1799,12825.0
2005-10-28 13:10:00,20.11,20.14,20.11,20.11,17550.0,10.1799,10.1951,10.1799,10.1799,17550.0
2005-10-28 13:15:00,20.12,20.14,20.12,20.12,15187.5,10.185,10.1951,10.185,10.185,15187.5
2005-10-28 13:20:00,20.11,20.11,20.09,20.11,12825.0,10.1799,10.1799,10.1698,10.1799,12825.0
2005-10-28 13:25:00,20.11,20.12,20.09,20.11,11137.5,10.1799,10.185,10.1698,10.1799,11137.5
2005-10-28 13:30:00,20.11,20.12,20.09,20.1,7762.5,10.1799,10.185,10.1698,10.1748,7762.5
2005-10-28 13:35:00,20.13,20.15,20.11,20.14,19237.5,10.19,10.2002,10.1799,10.1951,19237.5
2005-10-28 13:40:00,20.11,20.11,20.07,20.1,10125.0,10.1799,10.1799,10.1597,10.1748,10125.0
2005-10-28 13:45:00,20.09,20.09,20.04,20.06,11137.5,10.1698,10.1698,10.1445,10.1546,11137.5
2005-10-28 13:50:00,20.06,20.11,20.05,20.11,10125.0,10.1546,10.1799,10.1495,10.1799,10125.0
2005-10-28 13:55:00,20.1,20.15,20.07,20.14,32400.0,10.1748,10.2002,10.1597,10.1951,32400.0
2005-10-28 14:00:00,20.13,20.16,20.12,20.15,46575.0,10.19,10.2052,10.185,10.2002,46575.0
2005-10-28 14:05:00,20.13,20.15,20.09,20.13,30037.5,10.19,10.2002,10.1698,10.19,30037.5
2005-10-28 14:10:00,20.12,20.15,20.11,20.12,15187.5,10.185,10.2002,10.1799,10.185,15187.5
2005-10-28 14:15:00,20.12,20.12,20.09,20.1,23287.5,10.185,10.185,10.1698,10.1748,23287.5
2005-10-28 14:20:00,20.1,20.15,20.1,20.15,17887.5,10.1748,10.2002,10.1748,10.2002,17887.5
2005-10-28 14:25:00,20.14,20.16,20.13,20.13,25987.5,10.1951,10.2052,10.19,10.19,25987.5
2005-10-28 14:30:00,20.13,20.16,20.13,20.15,25650.0,10.19,10.2052,10.19,10.2002,25650.0
2005-10-28 14:35:00,20.14,20.15,20.12,20.13,20587.5,10.1951,10.2002,10.185,10.19,20587.5
2005-10-28 14:40:00,20.13,20.14,20.12,20.13,13162.5,10.19,10.1951,10.185,10.19,13162.5
2005-10-28 14:45:00,20.14,20.16,20.13,20.13,48600.0,10.1951,10.2052,10.19,10.19,48600.0
2005-10-28 14:50:00,20.13,20.16,20.13,20.14,45562.5,10.19,10.2052,10.19,10.1951,45562.5
2005-10-28 14:55:00,20.14,20.15,20.14,20.14,12150.0,10.1951,10.2002,10.1951,10.1951,12150.0
2005-10-28 15:00:00,20.14,20.23,20.14,20.23,37800.0,10.1951,10.2407,10.1951,10.2407,37800.0
2005-10-28 15:05:00,20.24,20.24,20.18,20.18,27000.0,10.2457,10.2457,10.2153,10.2153,27000.0
2005-10-28 15:10:00,20.17,20.21,20.17,20.2,11812.5,10.2103,10.2305,10.2103,10.2255,11812.5
2005-10-28 15:15:00,20.19,20.21,20.19,20.2,21600.0,10.2204,10.2305,10.2204,10.2255,21600.0
2005-10-28 15:20:00,20.19,20.23,20.19,20.22,30037.5,10.2204,10.2407,10.2204,10.2356,30037.5
2005-10-28 15:25:00,20.22,20.23,20.21,20.21,39487.5,10.2356,10.2407,10.2305,10.2305,39487.5
2005-10-28 15:30:00,20.21,20.22,20.19,20.2,29700.0,10.2305,10.2356,10.2204,10.2255,29700.0
2005-10-28 15:35:00,20.2,20.21,20.18,20.2,40500.0,10.2255,10.2305,10.2153,10.2255,40500.0
2005-10-28 15:40:00,20.21,20.22,20.2,20.21,41512.5,10.2305,10.2356,10.2255,10.2305,41512.5
2005-10-28 15:45:00,20.21,20.24,20.2,20.23,38137.5,10.2305,10.2457,10.2255,10.2407,38137.5
2005-10-28 15:50:00,20.23,20.27,20.23,20.26,40500.0,10.2407,10.2609,10.2407,10.2558,40500.0
2005-10-28 15:55:00,20.26,20.28,20.25,20.28,93150.0,10.2558,10.266,10.2508,10.266,93150.0
2005-10-31 09:30:00,20.33,20.41,20.3,20.41,62437.5,10.2913,10.3318,10.2761,10.3318,62437.5
2005-10-31 09:35:00,20.37,20.48,20.37,20.47,23287.5,10.3115,10.3672,10.3115,10.3621,23287.5
2005-10-31 09:40:00,20.48,20.52,20.38,20.4,37125.0,10.3672,10.3875,10.3166,10.3267,37125.0
2005-10-31 09:45:00,20.42,20.43,20.36,20.39,26325.0,10.3368,10.3419,10.3065,10.3217,26325.0
2005-10-31 09:50:00,20.4,20.46,20.39,20.45,32400.0,10.3267,10.3571,10.3217,10.352,32400.0
2005-10-31 09:55:00,20.44,20.56,20.44,20.49,55012.5,10.347,10.4077,10.347,10.3723,55012.5
2005-10-31 10:00:00,20.49,20.57,20.47,20.52,55350.0,10.3723,10.4128,10.3621,10.3875,55350.0
2005-10-31 10:05:00,20.53,20.56,20.49,20.5,49612.5,10.3925,10.4077,10.3723,10.3773,49612.5
2005-10-31 10:10:00,20.5,20.56,20.49,20.5,45225.0,10.3773,10.4077,10.3723,10.3773,45225.0
2005-10-31 10:15:00,20.5,20.57,20.49,20.57,28012.5,10.3773,10.4128,10.3723,10.4128,28012.5
2005-10-31 10:20:00,20.57,20.67,20.55,20.67,89100.0,10.4128,10.4634,10.4026,10.4634,89100.0
2005-10-31 10:25:00,20.67,20.73,20.64,20.65,67500.0,10.4634,10.4938,10.4482,10.4533,67500.0
2005-10-31 10:30:00,20.66,20.67,20.64,20.65,28350.0,10.4583,10.4634,10.4482,10.4533,28350.0
2005-10-31 10:35:00,20.65,20.67,20.63,20.63,21937.5,10.4533,10.4634,10.4431,10.4431,21937.5
2005-10-31 10:40:00,20.63,20.74,20.63,20.72,61087.5,10.4431,10.4988,10.4431,10.4887,61087.5
2005-10-31 10:45:00,20.73,20.74,20.67,20.67,88425.0,10.4938,10.4988,10.4634,10.4634,88425.0
2005-10-31 10:50:00,20.67,20.69,20.66,20.66,32062.5,10.4634,10.4735,10.4583,10.4583,32062.5
2005-10-31 10:55:00,20.66,20.7,20.66,20.7,16537.5,10.4583,10.4786,10.4583,10.4786,16537.5
2005-10-31 11:00:00,20.68,20.71,20.65,20.7,37125.0,10.4685,10.4836,10.4533,10.4786,37125.0
2005-10-31 11:05:00,20.7,20.7,20.67,20.68,39487.5,10.4786,10.4786,10.4634,10.4685,39487.5
2005-10-31 11:10:00,20.68,20.68,20.67,20.68,40500.0,10.4685,10.4685,10.4634,10.4685,40500.0
2005-10-31 11:15:00,20.67,20.71,20.66,20.7,77962.5,10.4634,10.4836,10.4583,10.4786,77962.5
2005-10-31 11:20:00,20.68,20.71,20.67,20.69,28687.5,10.4685,10.4836,10.4634,10.4735,28687.5
2005-10-31 11:25:00,20.69,20.69,20.68,20.69,9450.0,10.4735,10.4735,10.4685,10.4735,9450.0
2005-10-31 11:30:00,20.69,20.7,20.68,20.68,71212.5,10.4735,10.4786,10.4685,10.4685,71212.5
2005-10-31 11:35:00,20.68,20.71,20.68,20.69,27337.5,10.4685,10.4836,10.4685,10.4735,27337.5
2005-10-31 11:40:00,20.69,20.71,20.68,20.69,12150.0,10.4735,10.4836,10.4685,10.4735,12150.0
2005-10-31 11:45:00,20.7,20.7,20.67,20.69,17887.5,10.4786,10.4786,10.4634,10.4735,17887.5
2005-10-31 11:50:00,20.69,20.7,20.65,20.65,29362.5,10.4735,10.4786,10.4533,10.4533,29362.5
2005-10-31 11:55:00,20.65,20.68,20.65,20.65,21600.0,10.4533,10.4685,10.4533,10.4533,21600.0
2005-10-31 12:00:00,20.65,20.71,20.65,20.7,30375.0,10.4533,10.4836,10.4533,10.4786,30375.0
2005-10-31 12:05:00,20.69,20.72,20.68,20.69,38812.5,10.4735,10.4887,10.4685,10.4735,38812.5
2005-10-31 12:10:00,20.69,20.7,20.69,20.7,33412.5,10.4735,10.4786,10.4735,10.4786,33412.5
2005-10-31 12:15:00,20.71,20.73,20.67,20.69,52312.5,10.4836,10.4938,10.4634,10.4735,52312.5
2005-10-31 12:20:00,20.68,20.71,20.68,20.71,11137.5,10.4685,10.4836,10.4685,10.4836,11137.5
2005-10-31 12:25:00,20.69,20.71,20.68,20.7,15862.5,10.4735,10.4836,10.4685,10.4786,15862.5
2005-10-31 12:30:00,20.71,20.72,20.68,20.72,18562.5,10.4836,10.4887,10.4685,10.4887,18562.5
2005-10-31 12:35:00,20.7,20.74,20.7,20.72,16537.5,10.4786,10.4988,10.4786,10.4887,16537.5
2005-10-31 12:40:00,20.73,20.73,20.68,20.72,28350.0,10.4938,10.4938,10.4685,10.4887,28350.0
2005-10-31 12:45:00,20.72,20.74,20.71,20.74,5062.5,10.4887,10.4988,10.4836,10.4988,5062.5
2005-10-31 12:50:00,20.74,20.74,20.72,20.74,12825.0,10.4988,10.4988,10.4887,10.4988,12825.0
2005-10-31 12:55:00,20.74,20.74,20.72,20.74,30375.0,10.4988,10.4988,10.4887,10.4988,30375.0
2005-10-31 13:00:00,20.73,20.73,20.73,20.73,6750.0,10.4938,10.4938,10.4938,10.4938,6750.0
2005-10-31 13:05:00,20.73,20.74,20.73,20.74,11812.5,10.4938,10.4988,10.4938,10.4988,11812.5
2005-10-31 13:10:00,20.74,20.74,20.73,20.74,14512.5,10.4988,10.4988,10.4938,10.4988,14512.5
2005-10-31 13:15:00,20.74,20.74,20.73,20.73,32062.5,10.4988,10.4988,10.4938,10.4938,32062.5
2005-10-31 13:20:00,20.73,20.74,20.73,20.74,7087.5,10.4938,10.4988,10.4938,10.4988,7087.5
2005-10-31 13:25:00,20.74,20.74,20.71,20.72,20925.0,10.4988,10.4988,10.4836,10.4887,20925.0
2005-10-31 13:30:00,20.71,20.72,20.7,20.71,6412.5,10.4836,10.4887,10.4786,10.4836,6412.5
2005-10-31 13:35:00,20.7,20.71,20.67,20.71,26325.0,10.4786,10.4836,10.4634,10.4836,26325.0
2005-10-31 13:40:00,20.71,20.72,20.71,20.72,675.0,10.4836,10.4887,10.4836,10.4887,675.0
2005-10-31 13:45:00,20.72,20.73,20.63,20.69,21600.0,10.4887,10.4938,10.4431,10.4735,21600.0
2005-10-31 13:50:00,20.68,20.72,20.68,20.72,21600.0,10.4685,10.4887,10.4685,10.4887,21600.0
2005-10-31 13:55:00,20.72,20.73,20.72,20.73,15525.0,10.4887,10.4938,10.4887,10.4938,15525.0
2005-10-31 14:00:00,20.72,20.73,20.72,20.73,27337.5,10.4887,10.4938,10.4887,10.4938,27337.5
2005-10-31 14:05:00,20.72,20.74,20.72,20.73,49275.0,10.4887,10.4988,10.4887,10.4938,49275.0
2005-10-31 14:10:00,20.73,20.73,20.73,20.73,81337.5,10.4938,10.4938,10.4938,10.4938,81337.5
2005-10-31 14:15:00,20.73,20.73,20.71,20.71,37800.0,10.4938,10.4938,10.4836,10.4836,37800.0
2005-10-31 14:20:00,20.71,20.71,20.65,20.65,19912.5,10.4836,10.4836,10.4533,10.4533,19912.5
2005-10-31 14:25:00,20.65,20.72,20.65,20.72,32400.0,10.4533,10.4887,10.4533,10.4887,32400.0
2005-10-31 14:30:00,20.72,20.72,20.69,20.69,13162.5,10.4887,10.4887,10.4735,10.4735,13162.5
2005-10-31 14:35:00,20.69,20.73,20.69,20.73,43875.0,10.4735,10.4938,10.4735,10.4938,43875.0
2005-10-31 14:40:00,20.73,20.76,20.71,20.74,84037.5,10.4938,10.5089,10.4836,10.4988,84037.5
2005-10-31 14:45:00,20.74,20.76,20.68,20.69,168412.5,10.4988,10.5089,10.4685,10.4735,168412.5
2005-10-31 14:50:00,20.7,20.75,20.69,20.72,21600.0,10.4786,10.5039,10.4735,10.4887,21600.0
2005-10-31 14:55:00,20.73,20.75,20.73,20.75,15187.5,10.4938,10.5039,10.4938,10.5039,15187.5
2005-10-31 15:00:00,20.75,20.77,20.73,20.73,44212.5,10.5039,10.514,10.4938,10.4938,44212.5
2005-10-31 15:05:00,20.73,20.76,20.73,20.76,35775.0,10.4938,10.5089,10.4938,10.5089,35775.0
2005-10-31 15:10:00,20.76,20.76,20.71,20.74,50287.5,10.5089,10.5089,10.4836,10.4988,50287.5
2005-10-31 15:15:00,20.74,20.78,20.73,20.76,45225.0,10.4988,10.5191,10.4938,10.5089,45225.0
2005-10-31 15:20:00,20.76,20.76,20.75,20.75,27675.0,10.5089,10.5089,10.5039,10.5039,27675.0
2005-10-31 15:25:00,20.75,20.81,20.75,20.76,64462.5,10.5039,10.5343,10.5039,10.5089,64462.5
2005-10-31 15:30:00,20.77,20.81,20.74,20.81,41512.5,10.514,10.5343,10.4988,10.5343,41512.5
2005-10-31 15:35:00,20.81,20.84,20.8,20.81,48600.0,10.5343,10.5494,10.5292,10.5343,48600.0
2005-10-31 15:40:00,20.81,20.83,20.78,20.8,87412.5,10.5343,10.5444,10.5191,10.5292,87412.5
2005-10-31 15:45:00,20.79,20.81,20.77,20.78,66150.0,10.5241,10.5343,10.514,10.5191,66150.0
2005-10-31 15:50:00,20.79,20.79,20.76,20.77,81337.5,10.5241,10.5241,10.5089,10.514,81337.5
2005-10-31 15:55:00,20.77,20.78,20.7,20.73,115425.0,10.514,10.5191,10.4786,10.4938,115425.0
2005-11-01 09:30:00,20.78,20.81,20.67,20.81,81000.0,10.5191,10.5343,10.4634,10.5343,81000.0
2005-11-01 09:35:00,20.79,20.83,20.68,20.73,62437.5,10.5241,10.5444,10.4685,10.4938,62437.5
2005-11-01 09:40:00,20.73,20.76,20.63,20.69,55012.5,10.4938,10.5089,10.4431,10.4735,55012.5
2005-11-01 09:45:00,20.7,20.7,20.62,20.65,27000.0,10.4786,10.4786,10.4381,10.4533,27000.0
2005-11-01 09:50:00,20.65,20.65,20.59,20.61,19912.5,10.4533,10.4533,10.4229,10.433,19912.5
2005-11-01 09:55:00,20.6,20.62,20.6,20.62,16875.0,10.428,10.4381,10.428,10.4381,16875.0
2005-11-01 10:00:00,20.63,20.64,20.59,20.61,38475.0,10.4431,10.4482,10.4229,10.433,38475.0
2005-11-01 10:05:00,20.61,20.64,20.6,20.63,27000.0,10.433,10.4482,10.428,10.4431,27000.0
2005-11-01 10:10:00,20.63,20.65,20.56,20.57,56362.5,10.4431,10.4533,10.4077,10.4128,56362.5
2005-11-01 10:15:00,20.57,20.6,20.54,20.57,22275.0,10.4128,10.428,10.3976,10.4128,22275.0
2005-11-01 10:20:00,20.57,20.62,20.55,20.62,15525.0,10.4128,10.4381,10.4026,10.4381,15525.0
2005-11-01 10:25:00,20.62,20.63,20.59,20.63,15862.5,10.4381,10.4431,10.4229,10.4431,15862.5
2005-11-01 10:30:00,20.63,20.67,20.61,20.64,12150.0,10.4431,10.4634,10.433,10.4482,12150.0
2005-11-01 10:35:00,20.64,20.67,20.63,20.67,13500.0,10.4482,10.4634,10.4431,10.4634,13500.0
2005-11-01 10:40:00,20.67,20.75,20.67,20.74,20925.0,10.4634,10.5039,10.4634,10.4988,20925.0
2005-11-01 10:45:00,20.72,20.73,20.68,20.72,20587.5,10.4887,10.4938,10.4685,10.4887,20587.5
2005-11-01 10:50:00,20.71,20.75,20.71,20.75,20587.5,10.4836,10.5039,10.4836,10.5039,20587.5
2005-11-01 10:55:00,20.75,20.81,20.75,20.81,24975.0,10.5039,10.5343,10.5039,10.5343,24975.0
2005-11-01 11:00:00,20.81,20.81,20.74,20.75,22275.0,10.5343,10.5343,10.4988,10.5039,22275.0
2005-11-01 11:05:00,20.75,20.75,20.72,20.74,45225.0,10.5039,10.5039,10.4887,10.4988,45225.0
2005-11-01 11:10:00,20.74,20.75,20.73,20.74,46237.5,10.4988,10.5039,10.4938,10.4988,46237.5
2005-11-01 11:15:00,20.74,20.76,20.73,20.74,30375.0,10.4988,10.5089,10.4938,10.4988,30375.0
2005-11-01 11:20:00,20.75,20.75,20.74,20.75,11137.5,10.5039,10.5039,10.4988,10.5039,11137.5
2005-11-01 11:25:00,20.75,20.76,20.74,20.74,48262.5,10.5039,10.5089,10.4988,10.4988,48262.5
2005-11-01 11:30:00,20.75,20.75,20.74,20.74,19237.5,10.5039,10.5039,10.4988,10.4988,19237.5
2005-11-01 11:35:00,20.75,20.75,20.73,20.74,22275.0,10.5039,10.5039,10.4938,10.4988,22275.0
2005-11-01 11:40:00,20.74,20.74,20.73,20.74,17887.5,10.4988,10.4988,10.4938,10.4988,17887.5
2005-11-01 11:45:00,20.74,20.75,20.74,20.74,46912.5,10.4988,10.5039,10.4988,10.4988,46912.5
2005-11-01 11:50:00,20.74,20.75,20.73,20.73,15187.5,10.4988,10.5039,10.4938,10.4938,15187.5
2005-11-01 11:55:00,20.74,20.74,20.73,20.73,35775.0,10.4988,10.4988,10.4938,10.4938,35775.0
2005-11-01 12:00:00,20.73,20.73,20.71,20.71,24300.0,10.4938,10.4938,10.4836,10.4836,24300.0
2005-11-01 12:05:00,20.71,20.72,20.68,20.69,19575.0,10.4836,10.4887,10.4685,10.4735,19575.0
2005-11-01 12:10:00,20.7,20.72,20.69,20.71,22950.0,10.4786,10.4887,10.4735,10.4836,22950.0
2005-11-01 12:15:00,20.71,20.72,20.69,20.72,7087.5,10.4836,10.4887,10.4735,10.4887,7087.5
2005-11-01 12:20:00,20.71,20.71,20.7,20.71,13837.5,10.4836,10.4836,10.4786,10.4836,13837.5
2005-11-01 12:25:00,20.71,20.71,20.7,20.7,13500.0,10.4836,10.4836,10.4786,10.4786,13500.0
2005-11-01 12:30:00,20.7,20.72,20.7,20.71,22275.0,10.4786,10.4887,10.4786,10.4836,22275.0
2005-11-01 12:35:00,20.71,20.74,20.71,20.74,10800.0,10.4836,10.4988,10.4836,10.4988,10800.0
2005-11-01 12:40:00,20.74,20.76,20.73,20.76,21937.5,10.4988,10.5089,10.4938,10.5089,21937.5
2005-11-01 12:45:00,20.77,20.77,20.74,20.75,18562.5,10.514,10.514,10.4988,10.5039,18562.5
2005-11-01 12:50:00,20.76,20.78,20.75,20.78,10800.0,10.5089,10.5191,10.5039,10.5191,10800.0
2005-11-01 12:55:00,20.78,20.81,20.78,20.81,6412.5,10.5191,10.5343,10.5191,10.5343,6412.5
2005-11-01 13:00:00,20.81,20.81,20.8,20.8,9787.5,10.5343,10.5343,10.5292,10.5292,9787.5
2005-11-01 13:05:00,20.81,20.81,20.79,20.79,5062.5,10.5343,10.5343,10.5241,10.5241,5062.5
2005-11-01 13:10:00,20.8,20.81,20.79,20.81,5737.5,10.5292,10.5343,10.5241,10.5343,5737.5
2005-11-01 13:15:00,20.81,20.81,20.8,20.8,16200.0,10.5343,10.5343,10.5292,10.5292,16200.0
2005-11-01 13:20:00,20.8,20.82,20.8,20.81,12487.5,10.5292,10.5393,10.5292,10.5343,12487.5
2005-11-01 13:25:00,20.82,20.82,20.81,20.82,2362.5,10.5393,10.5393,10.5343,10.5393,2362.5
2005-11-01 13:30:00,20.82,20.82,20.79,20.79,12150.0,10.5393,10.5393,10.5241,10.5241,12150.0
2005-11-01 13:35:00,20.8,20.8,20.78,20.78,4725.0,10.5292,10.5292,10.5191,10.5191,4725.0
2005-11-01 13:40:00,20.76,20.79,20.75,20.75,13500.0,10.5089,10.5241,10.5039,10.5039,13500.0
2005-11-01 13:45:00,20.74,20.76,20.72,20.72,24637.5,10.4988,10.5089,10.4887,10.4887,24637.5
2005-11-01 13:50:00,20.73,20.74,20.73,20.73,5062.5,10.4938,10.4988,10.4938,10.4938,5062.5
2005-11-01 13:55:00,20.74,20.75,20.74,20.74,6412.5,10.4988,10.5039,10.4988,10.4988,6412.5
2005-11-01 14:00:00,20.74,20.74,20.72,20.72,7087.5,10.4988,10.4988,10.4887,10.4887,7087.5
2005-11-01 14:05:00,20.72,20.74,20.72,20.74,2362.5,10.4887,10.4988,10.4887,10.4988,2362.5
2005-11-01 14:10:00,20.73,20.73,20.7,20.71,8437.5,10.4938,10.4938,10.4786,10.4836,8437.5
2005-11-01 14:15:00,20.71,20.75,20.7,20.74,32062.5,10.4836,10.5039,10.4786,10.4988,32062.5
2005-11-01 14:20:00,20.74,20.78,20.72,20.75,83700.0,10.4988,10.5191,10.4887,10.5039,83700.0
2005-11-01 14:25:00,20.73,20.76,20.71,20.75,30037.5,10.4938,10.5089,10.4836,10.5039,30037.5
2005-11-01 14:30:00,20.74,20.8,20.74,20.76,58725.0,10.4988,10.5292,10.4988,10.5089,58725.0
2005-11-01 14:35:00,20.77,20.8,20.71,20.76,37800.0,10.514,10.5292,10.4836,10.5089,37800.0
2005-11-01 14:40:00,20.76,20.76,20.71,20.73,26325.0,10.5089,10.5089,10.4836,10.4938,26325.0
2005-11-01 14:45:00,20.73,20.73,20.66,20.7,70875.0,10.4938,10.4938,10.4583,10.4786,70875.0
2005-11-01 14:50:00,20.7,20.71,20.69,20.71,8100.0,10.4786,10.4836,10.4735,10.4836,8100.0
2005-11-01 14:55:00,20.71,20.71,20.67,20.68,19912.5,10.4836,10.4836,10.4634,10.4685,19912.5
2005-11-01 15:00:00,20.68,20.72,20.67,20.71,32400.0,10.4685,10.4887,10.4634,10.4836,32400.0
2005-11-01 15:05:00,20.7,20.7,20.67,20.68,27675.0,10.4786,10.4786,10.4634,10.4685,27675.0
2005-11-01 15:10:00,20.68,20.71,20.68,20.69,5400.0,10.4685,10.4836,10.4685,10.4735,5400.0
2005-11-01 15:15:00,20.69,20.7,20.67,20.67,10462.5,10.4735,10.4786,10.4634,10.4634,10462.5
2005-11-01 15:20:00,20.69,20.75,20.68,20.72,16200.0,10.4735,10.5039,10.4685,10.4887,16200.0
2005-11-01 15:25:00,20.71,20.72,20.7,20.71,10800.0,10.4836,10.4887,10.4786,10.4836,10800.0
2005-11-01 15:30:00,20.7,20.76,20.7,20.73,12825.0,10.4786,10.5089,10.4786,10.4938,12825.0
2005-11-01 15:35:00,20.73,20.74,20.71,20.71,6412.5,10.4938,10.4988,10.4836,10.4836,6412.5
2005-11-01 15:40:00,20.71,20.75,20.71,20.74,29362.5,10.4836,10.5039,10.4836,10.4988,29362.5
2005-11-01 15:45:00,20.74,20.75,20.72,20.74,25987.5,10.4988,10.5039,10.4887,10.4988,25987.5
2005-11-01 15:50:00,20.73,20.75,20.71,20.71,31725.0,10.4938,10.5039,10.4836,10.4836,31725.0
2005-11-01 15:55:00,20.71,20.76,20.71,20.75,65812.5,10.4836,10.5089,10.4836,10.5039,65812.5
2005-11-02 09:30:00,20.62,20.96,20.62,20.96,108675.0,10.4381,10.6102,10.4381,10.6102,108675.0
2005-11-02 09:35:00,20.92,20.93,20.84,20.84,47925.0,10.5899,10.595,10.5494,10.5494,47925.0
2005-11-02 09:40:00,20.84,20.91,20.81,20.89,27000.0,10.5494,10.5849,10.5343,10.5748,27000.0
2005-11-02 09:45:00,20.92,20.95,20.86,20.9,29025.0,10.5899,10.6051,10.5596,10.5798,29025.0
2005-11-02 09:50:00,20.9,20.93,20.87,20.9,20925.0,10.5798,10.595,10.5646,10.5798,20925.0
2005-11-02 09:55:00,20.9,20.95,20.86,20.9,52987.5,10.5798,10.6051,10.5596,10.5798,52987.5
2005-11-02 10:00:00,20.9,20.99,20.89,20.91,77962.5,10.5798,10.6254,10.5748,10.5849,77962.5
2005-11-02 10:05:00,20.91,21.01,20.88,21.0,77962.5,10.5849,10.6355,10.5697,10.6304,77962.5
2005-11-02 10:10:00,21.0,21.03,20.93,21.03,61762.5,10.6304,10.6456,10.595,10.6456,61762.5
2005-11-02 10:15:00,21.03,21.05,21.02,21.04,79312.5,10.6456,10.6557,10.6406,10.6507,79312.5
2005-11-02 10:20:00,21.04,21.08,21.03,21.08,94500.0,10.6507,10.6709,10.6456,10.6709,94500.0
2005-11-02 10:25:00,21.08,21.1,21.08,21.09,67500.0,10.6709,10.6811,10.6709,10.676,67500.0
2005-11-02 10:30:00,21.08,21.09,21.02,21.03,78637.5,10.6709,10.676,10.6406,10.6456,78637.5
2005-11-02 10:35:00,21.03,21.03,20.87,20.93,98550.0,10.6456,10.6456,10.5646,10.595,98550.0
2005-11-02 10:40:00,20.91,20.96,20.89,20.96,43200.0,10.5849,10.6102,10.5748,10.6102,43200.0
2005-11-02 10:45:00,20.94,21.01,20.94,21.01,57037.5,10.6001,10.6355,10.6001,10.6355,57037.5
2005-11-02 10:50:00,21.0,21.03,21.0,21.02,45562.5,10.6304,10.6456,10.6304,10.6406,45562.5
2005-11-02 10:55:00,21.02,21.06,21.01,21.04,65475.0,10.6406,10.6608,10.6355,10.6507,65475.0
2005-11-02 11:00:00,21.05,21.13,21.04,21.1,63112.5,10.6557,10.6962,10.6507,10.6811,63112.5
2005-11-02 11:05:00,21.08,21.15,21.07,21.09,90450.0,10.6709,10.7064,10.6659,10.676,90450.0
2005-11-02 11:10:00,21.09,21.16,21.09,21.12,20587.5,10.676,10.7114,10.676,10.6912,20587.5
2005-11-02 11:15:00,21.12,21.13,21.08,21.1,95175.0,10.6912,10.6962,10.6709,10.6811,95175.0
2005-11-02 11:20:00,21.09,21.12,21.07,21.1,61425.0,10.676,10.6912,10.6659,10.6811,61425.0
2005-11-02 11:25:00,21.1,21.1,21.04,21.06,15187.5,10.6811,10.6811,10.6507,10.6608,15187.5
2005-11-02 11:30:00,21.06,21.1,21.05,21.08,27675.0,10.6608,10.6811,10.6557,10.6709,27675.0
2005-11-02 11:35:00,21.08,21.12,21.08,21.09,25987.5,10.6709,10.6912,10.6709,10.676,25987.5
2005-11-02 11:40:00,21.08,21.09,21.04,21.04,10125.0,10.6709,10.676,10.6507,10.6507,10125.0
2005-11-02 11:45:00,21.05,21.1,21.04,21.08,17212.5,10.6557,10.6811,10.6507,10.6709,17212.5
2005-11-02 11:50:00,21.08,21.09,21.08,21.09,9787.5,10.6709,10.676,10.6709,10.676,9787.5
2005-11-02 11:55:00,21.11,21.11,21.09,21.09,17887.5,10.6861,10.6861,10.676,10.676,17887.5
2005-11-02 12:00:00,21.09,21.11,21.06,21.06,12487.5,10.676,10.6861,10.6608,10.6608,12487.5
2005-11-02 12:05:00,21.05,21.06,21.04,21.05,5062.5,10.6557,10.6608,10.6507,10.6557,5062.5
2005-11-02 12:10:00,21.05,21.05,21.04,21.05,11137.5,10.6557,10.6557,10.6507,10.6557,11137.5
2005-11-02 12:15:00,21.06,21.06,21.01,21.02,11475.0,10.6608,10.6608,10.6355,10.6406,11475.0
2005-11-02 12:20:00,21.01,21.04,21.01,21.04,9450.0,10.6355,10.6507,10.6355,10.6507,9450.0
2005-11-02 12:25:00,21.04,21.05,21.03,21.04,10125.0,10.6507,10.6557,10.6456,10.6507,10125.0
2005-11-02 12:30:00,21.03,21.06,21.03,21.06,12825.0,10.6456,10.6608,10.6456,10.6608,12825.0
2005-11-02 12:35:00,21.05,21.05,21.04,21.04,5400.0,10.6557,10.6557,10.6507,10.6507,5400.0
2005-11-02 12:40:00,21.05,21.11,21.05,21.1,27000.0,10.6557,10.6861,10.6557,10.6811,27000.0
2005-11-02 12:45:00,21.08,21.12,21.08,21.11,37462.5,10.6709,10.6912,10.6709,10.6861,37462.5
2005-11-02 12:50:00,21.11,21.22,21.11,21.22,78300.0,10.6861,10.7418,10.6861,10.7418,78300.0
2005-11-02 12:55:00,21.21,21.23,21.19,21.2,26662.5,10.7367,10.7469,10.7266,10.7317,26662.5
2005-11-02 13:00:00,21.2,21.2,21.17,21.2,28687.5,10.7317,10.7317,10.7165,10.7317,28687.5
2005-11-02 13:05:00,21.2,21.2,21.16,21.2,59737.5,10.7317,10.7317,10.7114,10.7317,59737.5
2005-11-02 13:10:00,21.19,21.2,21.14,21.15,32062.5,10.7266,10.7317,10.7013,10.7064,32062.5
2005-11-02 13:15:00,21.15,21.15,21.09,21.09,45562.5,10.7064,10.7064,10.676,10.676,45562.5
2005-11-02 13:20:00,21.08,21.11,21.08,21.09,47587.5,10.6709,10.6861,10.6709,10.676,47587.5
2005-11-02 13:25:00,21.09,21.09,21.07,21.08,22612.5,10.676,10.676,10.6659,10.6709,22612.5
2005-11-02 13:30:00,21.07,21.09,21.05,21.08,61087.5,10.6659,10.676,10.6557,10.6709,61087.5
2005-11-02 13:35:00,21.08,21.08,21.03,21.03,23625.0,10.6709,10.6709,10.6456,10.6456,23625.0
2005-11-02 13:40:00,21.03,21.05,21.0,21.05,35775.0,10.6456,10.6557,10.6304,10.6557,35775.0
2005-11-02 13:45:00,21.05,21.08,21.04,21.05,52312.5,10.6557,10.6709,10.6507,10.6557,52312.5
2005-11-02 13:50:00,21.03,21.05,21.03,21.05,20250.0,10.6456,10.6557,10.6456,10.6557,20250.0
2005-11-02 13:55:00,21.06,21.07,21.05,21.05,14175.0,10.6608,10.6659,10.6557,10.6557,14175.0
2005-11-02 14:00:00,21.05,21.07,21.05,21.06,23962.5,10.6557,10.6659,10.6557,10.6608,23962.5
2005-11-02 14:05:00,21.07,21.07,21.04,21.04,17212.5,10.6659,10.6659,10.6507,10.6507,17212.5
2005-11-02 14:10:00,21.02,21.03,21.01,21.01,33075.0,10.6406,10.6456,10.6355,10.6355,33075.0
2005-11-02 14:15:00,21.01,21.03,21.0,21.02,46912.5,10.6355,10.6456,10.6304,10.6406,46912.5
2005-11-02 14:20:00,21.02,21.03,21.0,21.0,23962.5,10.6406,10.6456,10.6304,10.6304,23962.5
2005-11-02 14:25:00,21.0,21.03,21.0,21.03,25650.0,10.6304,10.6456,10.6304,10.6456,25650.0
2005-11-02 14:30:00,21.02,21.03,21.0,21.01,16875.0,10.6406,10.6456,10.6304,10.6355,16875.0
2005-11-02 14:35:00,21.01,21.02,21.0,21.0,22950.0,10.6355,10.6406,10.6304,10.6304,22950.0
2005-11-02 14:40:00,21.0,21.01,20.98,20.98,41175.0,10.6304,10.6355,10.6203,10.6203,41175.0
2005-11-02 14:45:00,20.99,21.0,20.97,20.99,27337.5,10.6254,10.6304,10.6153,10.6254,27337.5
2005-11-02 14:50:00,20.99,20.99,20.95,20.96,47587.5,10.6254,10.6254,10.6051,10.6102,47587.5
2005-11-02 14:55:00,20.96,20.98,20.95,20.96,28350.0,10.6102,10.6203,10.6051,10.6102,28350.0
2005-11-02 15:00:00,20.97,20.99,20.97,20.98,24637.5,10.6153,10.6254,10.6153,10.6203,24637.5
2005-11-02 15:05:00,20.98,20.99,20.98,20.99,16875.0,10.6203,10.6254,10.6203,10.6254,16875.0
2005-11-02 15:10:00,20.99,21.01,20.99,21.01,29700.0,10.6254,10.6355,10.6254,10.6355,29700.0
2005-11-02 15:15:00,21.0,21.01,20.99,21.0,15525.0,10.6304,10.6355,10.6254,10.6304,15525.0
2005-11-02 15:20:00,20.99,21.04,20.99,21.03,34087.5,10.6254,10.6507,10.6254,10.6456,34087.5
2005-11-02 15:25:00,21.02,21.03,21.01,21.02,23962.5,10.6406,10.6456,10.6355,10.6406,23962.5
2005-11-02 15:30:00,21.01,21.02,20.96,20.97,43875.0,10.6355,10.6406,10.6102,10.6153,43875.0
2005-11-02 15:35:00,20.97,20.98,20.95,20.96,45562.5,10.6153,10.6203,10.6051,10.6102,45562.5
2005-11-02 15:40:00,20.96,20.99,20.95,20.99,66150.0,10.6102,10.6254,10.6051,10.6254,66150.0
2005-11-02 15:45:00,20.98,21.01,20.97,20.99,55687.5,10.6203,10.6355,10.6153,10.6254,55687.5
2005-11-02 15:50:00,20.99,21.01,20.98,20.98,76612.5,10.6254,10.6355,10.6203,10.6203,76612.5
2005-11-02 15:55:00,20.99,20.99,20.95,20.95,168750.0,10.6254,10.6254,10.6051,10.6051,168750.0
2005-11-03 09:30:00,21.14,21.16,21.04,21.07,111712.5,10.7013,10.7114,10.6507,10.6659,111712.5
2005-11-03 09:35:00,21.07,21.08,20.96,20.97,25650.0,10.6659,10.6709,10.6102,10.6153,25650.0
2005-11-03 09:40:00,20.99,21.05,20.98,21.0,21262.5,10.6254,10.6557,10.6203,10.6304,21262.5
2005-11-03 09:45:00,21.0,21.01,20.94,21.0,51300.0,10.6304,10.6355,10.6001,10.6304,51300.0
2005-11-03 09:50:00,21.0,21.05,21.0,21.05,26662.5,10.6304,10.6557,10.6304,10.6557,26662.5
2005-11-03 09:55:00,21.06,21.11,21.06,21.06,20250.0,10.6608,10.6861,10.6608,10.6608,20250.0
2005-11-03 10:00:00,21.06,21.09,21.04,21.06,19237.5,10.6608,10.676,10.6507,10.6608,19237.5
2005-11-03 10:05:00,21.06,21.06,20.98,21.02,59062.5,10.6608,10.6608,10.6203,10.6406,59062.5
2005-11-03 10:10:00,21.02,21.03,20.92,20.95,71212.5,10.6406,10.6456,10.5899,10.6051,71212.5
2005-11-03 10:15:00,20.96,20.99,20.93,20.98,21937.5,10.6102,10.6254,10.595,10.6203,21937.5
2005-11-03 10:20:00,20.97,21.0,20.97,21.0,11475.0,10.6153,10.6304,10.6153,10.6304,11475.0
2005-11-03 10:25:00,21.01,21.04,20.99,21.02,36787.5,10.6355,10.6507,10.6254,10.6406,36787.5
2005-11-03 10:30:00,21.01,21.04,20.99,21.02,42525.0,10.6355,10.6507,10.6254,10.6406,42525.0
2005-11-03 10:35:00,21.02,21.09,21.0,21.0,33750.0,10.6406,10.676,10.6304,10.6304,33750.0
2005-11-03 10:40:00,21.0,21.08,21.0,21.05,18900.0,10.6304,10.6709,10.6304,10.6557,18900.0
2005-11-03 10:45:00,21.07,21.09,21.0,21.03,22612.5,10.6659,10.676,10.6304,10.6456,22612.5
2005-11-03 10:50:00,21.02,21.06,21.01,21.06,14175.0,10.6406,10.6608,10.6355,10.6608,14175.0
2005-11-03 10:55:00,21.05,21.08,21.04,21.07,10800.0,10.6557,10.6709,10.6507,10.6659,10800.0
2005-11-03 11:00:00,21.08,21.14,21.07,21.08,23287.5,10.6709,10.7013,10.6659,10.6709,23287.5
2005-11-03 11:05:00,21.08,21.11,21.08,21.08,29025.0,10.6709,10.6861,10.6709,10.6709,29025.0
2005-11-03 11:10:00,21.08,21.11,21.08,21.11,29025.0,10.6709,10.6861,10.6709,10.6861,29025.0
2005-11-03 11:15:00,21.11,21.2,21.1,21.15,50962.5,10.6861,10.7317,10.6811,10.7064,50962.5
2005-11-03 11:20:00,21.15,21.15,21.1,21.11,33075.0,10.7064,10.7064,10.6811,10.6861,33075.0
2005-11-03 11:25:00,21.11,21.18,21.09,21.17,20925.0,10.6861,10.7216,10.676,10.7165,20925.0
2005-11-03 11:30:00,21.16,21.17,21.14,21.16,20925.0,10.7114,10.7165,10.7013,10.7114,20925.0
2005-11-03 11:35:00,21.16,21.18,21.15,21.16,17887.5,10.7114,10.7216,10.7064,10.7114,17887.5
2005-11-03 11:40:00,21.17,21.17,21.15,21.17,23962.5,10.7165,10.7165,10.7064,10.7165,23962.5
2005-11-03 11:45:00,21.15,21.17,21.15,21.16,12150.0,10.7064,10.7165,10.7064,10.7114,12150.0
2005-11-03 11:50:00,21.16,21.18,21.15,21.17,21600.0,10.7114,10.7216,10.7064,10.7165,21600.0
2005-11-03 11:55:00,21.17,21.18,21.15,21.16,11475.0,10.7165,10.7216,10.7064,10.7114,11475.0
2005-11-03 12:00:00,21.15,21.18,21.14,21.17,27675.0,10.7064,10.7216,10.7013,10.7165,27675.0
2005-11-03 12:05:00,21.17,21.19,21.16,21.17,35775.0,10.7165,10.7266,10.7114,10.7165,35775.0
2005-11-03 12:10:00,21.18,21.19,21.17,21.19,33075.0,10.7216,10.7266,10.7165,10.7266,33075.0
2005-11-03 12:15:00,21.19,21.22,21.19,21.21,33075.0,10.7266,10.7418,10.7266,10.7367,33075.0
2005-11-03 12:20:00,21.22,21.23,21.2,21.23,19575.0,10.7418,10.7469,10.7317,10.7469,19575.0
2005-11-03 12:25:00,21.23,21.24,21.19,21.2,22950.0,10.7469,10.7519,10.7266,10.7317,22950.0
2005-11-03 12:30:00,21.19,21.23,21.19,21.22,19912.5,10.7266,10.7469,10.7266,10.7418,19912.5
2005-11-03 12:35:00,21.2,21.21,21.19,21.19,19912.5,10.7317,10.7367,10.7266,10.7266,19912.5
2005-11-03 12:40:00,21.19,21.19,21.16,21.16,9112.5,10.7266,10.7266,10.7114,10.7114,9112.5
2005-11-03 12:45:00,21.17,21.19,21.15,21.17,35437.5,10.7165,10.7266,10.7064,10.7165,35437.5
2005-11-03 12:50:00,21.17,21.19,21.16,21.17,9450.0,10.7165,10.7266,10.7114,10.7165,9450.0
2005-11-03 12:55:00,21.17,21.17,21.16,21.16,5062.5,10.7165,10.7165,10.7114,10.7114,5062.5
2005-11-03 13:00:00,21.16,21.16,21.13,21.14,11137.5,10.7114,10.7114,10.6962,10.7013,11137.5
2005-11-03 13:05:00,21.14,21.14,21.08,21.14,16537.5,10.7013,10.7013,10.6709,10.7013,16537.5
2005-11-03 13:10:00,21.13,21.18,21.12,21.15,52650.0,10.6962,10.7216,10.6912,10.7064,52650.0
2005-11-03 13:15:00,21.13,21.14,21.11,21.13,16875.0,10.6962,10.7013,10.6861,10.6962,16875.0
2005-11-03 13:20:00,21.14,21.17,21.13,21.17,31387.5,10.7013,10.7165,10.6962,10.7165,31387.5
2005-11-03 13:25:00,21.17,21.18,21.16,21.18,14850.0,10.7165,10.7216,10.7114,10.7216,14850.0
2005-11-03 13:30:00,21.17,21.18,21.14,21.15,16537.5,10.7165,10.7216,10.7013,10.7064,16537.5
2005-11-03 13:35:00,21.16,21.19,21.15,21.19,24637.5,10.7114,10.7266,10.7064,10.7266,24637.5
2005-11-03 13:40:00,21.17,21.19,21.17,21.19,17212.5,10.7165,10.7266,10.7165,10.7266,17212.5
2005-11-03 13:45:00,21.19,21.19,21.16,21.16,11137.5,10.7266,10.7266,10.7114,10.7114,11137.5
2005-11-03 13:50:00,21.16,21.17,21.14,21.16,21600.0,10.7114,10.7165,10.7013,10.7114,21600.0
2005-11-03 13:55:00,21.16,21.16,21.14,21.16,15525.0,10.7114,10.7114,10.7013,10.7114,15525.0
2005-11-03 14:00:00,21.16,21.19,21.16,21.17,25312.5,10.7114,10.7266,10.7114,10.7165,25312.5
2005-11-03 14:05:00,21.17,21.17,21.16,21.17,8437.5,10.7165,10.7165,10.7114,10.7165,8437.5
2005-11-03 14:10:00,21.16,21.16,21.11,21.12,18900.0,10.7114,10.7114,10.6861,10.6912,18900.0
2005-11-03 14:15:00,21.11,21.11,21.1,21.1,10462.5,10.6861,10.6861,10.6811,10.6811,10462.5
2005-11-03 14:20:00,21.09,21.1,21.07,21.07,12825.0,10.676,10.6811,10.6659,10.6659,12825.0
2005-11-03 14:25:00,21.07,21.07,21.04,21.07,35437.5,10.6659,10.6659,10.6507,10.6659,35437.5
2005-11-03 14:30:00,21.06,21.07,21.05,21.05,14850.0,10.6608,10.6659,10.6557,10.6557,14850.0
2005-11-03 14:35:00,21.06,21.08,21.04,21.05,64125.0,10.6608,10.6709,10.6507,10.6557,64125.0
2005-11-03 14:40:00,21.06,21.09,21.04,21.04,44887.5,10.6608,10.676,10.6507,10.6507,44887.5
2005-11-03 14:45:00,21.04,21.11,21.04,21.08,19575.0,10.6507,10.6861,10.6507,10.6709,19575.0
2005-11-03 14:50:00,21.06,21.09,21.05,21.08,6412.5,10.6608,10.676,10.6557,10.6709,6412.5
2005-11-03 14:55:00,21.08,21.08,21.04,21.07,31725.0,10.6709,10.6709,10.6507,10.6659,31725.0
2005-11-03 15:00:00,21.07,21.07,20.99,21.02,81337.5,10.6659,10.6659,10.6254,10.6406,81337.5
2005-11-03 15:05:00,21.01,21.05,20.99,21.03,40162.5,10.6355,10.6557,10.6254,10.6456,40162.5
2005-11-03 15:10:00,21.03,21.05,20.96,20.96,36787.5,10.6456,10.6557,10.6102,10.6102,36787.5
2005-11-03 15:15:00,20.96,21.0,20.96,20.97,18562.5,10.6102,10.6304,10.6102,10.6153,18562.5
2005-11-03 15:20:00,20.97,21.03,20.97,20.99,42862.5,10.6153,10.6456,10.6153,10.6254,42862.5
2005-11-03 15:25:00,20.98,21.06,20.97,21.06,47925.0,10.6203,10.6608,10.6153,10.6608,47925.0
2005-11-03 15:30:00,21.06,21.19,21.0,21.02,40837.5,10.6608,10.7266,10.6304,10.6406,40837.5
2005-11-03 15:35:00,21.02,21.02,21.01,21.02,17550.0,10.6406,10.6406,10.6355,10.6406,17550.0
2005-11-03 15:40:00,21.02,21.04,20.98,21.02,31725.0,10.6406,10.6507,10.6203,10.6406,31725.0
2005-11-03 15:45:00,21.02,21.11,21.02,21.06,50287.5,10.6406,10.6861,10.6406,10.6608,50287.5
2005-11-03 15:50:00,21.07,21.08,21.06,21.08,29025.0,10.6659,10.6709,10.6608,10.6709,29025.0
2005-11-03 15:55:00,21.08,21.08,21.05,21.05,56362.5,10.6709,10.6709,10.6557,10.6557,56362.5
2005-11-04 09:30:00,21.08,21.16,21.08,21.14,73575.0,10.6709,10.7114,10.6709,10.7013,73575.0
2005-11-04 09:35:00,21.16,21.17,21.12,21.17,42525.0,10.7114,10.7165,10.6912,10.7165,42525.0
2005-11-04 09:40:00,21.15,21.16,21.14,21.16,29700.0,10.7064,10.7114,10.7013,10.7114,29700.0
2005-11-04 09:45:00,21.14,21.2,21.13,21.2,56700.0,10.7013,10.7317,10.6962,10.7317,56700.0
2005-11-04 09:50:00,21.21,21.21,21.19,21.19,13500.0,10.7367,10.7367,10.7266,10.7266,13500.0
2005-11-04 09:55:00,21.18,21.25,21.18,21.25,32062.5,10.7216,10.757,10.7216,10.757,32062.5
2005-11-04 10:00:00,21.25,21.3,21.2,21.26,75600.0,10.757,10.7823,10.7317,10.7621,75600.0
2005-11-04 10:05:00,21.26,21.28,21.19,21.24,46912.5,10.7621,10.7722,10.7266,10.7519,46912.5
2005-11-04 10:10:00,21.21,21.22,21.2,21.22,17550.0,10.7367,10.7418,10.7317,10.7418,17550.0
2005-11-04 10:15:00,21.22,21.23,21.18,21.18,26325.0,10.7418,10.7469,10.7216,10.7216,26325.0
2005-11-04 10:20:00,21.18,21.2,21.11,21.12,33750.0,10.7216,10.7317,10.6861,10.6912,33750.0
2005-11-04 10:25:00,21.1,21.16,21.05,21.16,27675.0,10.6811,10.7114,10.6557,10.7114,27675.0
2005-11-04 10:30:00,21.13,21.16,21.03,21.03,37800.0,10.6962,10.7114,10.6456,10.6456,37800.0
2005-11-04 10:35:00,21.02,21.04,21.0,21.02,20250.0,10.6406,10.6507,10.6304,10.6406,20250.0
2005-11-04 10:40:00,21.04,21.05,21.02,21.04,13162.5,10.6507,10.6557,10.6406,10.6507,13162.5
2005-11-04 10:45:00,21.05,21.1,20.97,20.97,25312.5,10.6557,10.6811,10.6153,10.6153,25312.5
2005-11-04 10:50:00,20.97,21.0,20.95,21.0,18562.5,10.6153,10.6304,10.6051,10.6304,18562.5
2005-11-04 10:55:00,20.97,20.97,20.94,20.95,6075.0,10.6153,10.6153,10.6001,10.6051,6075.0
2005-11-04 11:00:00,20.97,21.02,20.94,20.95,66150.0,10.6153,10.6406,10.6001,10.6051,66150.0
2005-11-04 11:05:00,20.96,20.99,20.92,20.94,31725.0,10.6102,10.6254,10.5899,10.6001,31725.0
2005-11-04 11:10:00,20.95,20.98,20.91,20.94,59400.0,10.6051,10.6203,10.5849,10.6001,59400.0
2005-11-04 11:15:00,20.94,20.98,20.93,20.95,36787.5,10.6001,10.6203,10.595,10.6051,36787.5
2005-11-04 11:20:00,20.95,20.98,20.92,20.97,14850.0,10.6051,10.6203,10.5899,10.6153,14850.0
2005-11-04 11:25:00,20.97,21.02,20.97,21.0,32062.5,10.6153,10.6406,10.6153,10.6304,32062.5
2005-11-04 11:30:00,21.0,21.01,20.97,20.98,14512.5,10.6304,10.6355,10.6153,10.6203,14512.5
2005-11-04 11:35:00,20.97,20.97,20.93,20.95,21600.0,10.6153,10.6153,10.595,10.6051,21600.0
2005-11-04 11:40:00,20.95,20.96,20.93,20.96,38475.0,10.6051,10.6102,10.595,10.6102,38475.0
2005-11-04 11:45:00,20.96,21.07,20.96,21.05,24300.0,10.6102,10.6659,10.6102,10.6557,24300.0
2005-11-04 11:50:00,21.06,21.06,20.98,20.99,15187.5,10.6608,10.6608,10.6203,10.6254,15187.5
2005-11-04 11:55:00,20.99,21.03,20.99,21.01,13500.0,10.6254,10.6456,10.6254,10.6355,13500.0
2005-11-04 12:00:00,21.02,21.02,20.93,20.94,11137.5,10.6406,10.6406,10.595,10.6001,11137.5
2005-11-04 12:05:00,20.95,20.99,20.95,20.99,7425.0,10.6051,10.6254,10.6051,10.6254,7425.0
2005-11-04 12:10:00,20.99,21.03,20.97,21.01,7425.0,10.6254,10.6456,10.6153,10.6355,7425.0
2005-11-04 12:15:00,21.01,21.03,21.0,21.0,6412.5,10.6355,10.6456,10.6304,10.6304,6412.5
2005-11-04 12:20:00,21.01,21.07,21.0,21.05,16875.0,10.6355,10.6659,10.6304,10.6557,16875.0
2005-11-04 12:25:00,21.05,21.05,21.02,21.03,13500.0,10.6557,10.6557,10.6406,10.6456,13500.0
2005-11-04 12:30:00,21.01,21.02,21.0,21.02,7425.0,10.6355,10.6406,10.6304,10.6406,7425.0
2005-11-04 12:35:00,21.01,21.01,21.0,21.0,675.0,10.6355,10.6355,10.6304,10.6304,675.0
2005-11-04 12:40:00,21.01,21.01,20.97,20.99,6412.5,10.6355,10.6355,10.6153,10.6254,6412.5
2005-11-04 12:45:00,21.0,21.0,20.96,20.96,14512.5,10.6304,10.6304,10.6102,10.6102,14512.5
2005-11-04 12:50:00,20.96,20.99,20.96,20.99,10125.0,10.6102,10.6254,10.6102,10.6254,10125.0
2005-11-04 12:55:00,21.0,21.0,20.97,20.99,4387.5,10.6304,10.6304,10.6153,10.6254,4387.5
2005-11-04 13:00:00,20.99,21.0,20.96,20.96,8100.0,10.6254,10.6304,10.6102,10.6102,8100.0
2005-11-04 13:05:00,20.97,20.99,20.97,20.99,17212.5,10.6153,10.6254,10.6153,10.6254,17212.5
2005-11-04 13:10:00,20.98,20.99,20.94,20.95,37125.0,10.6203,10.6254,10.6001,10.6051,37125.0
2005-11-04 13:15:00,20.96,20.96,20.91,20.92,12825.0,10.6102,10.6102,10.5849,10.5899,12825.0
2005-11-04 13:20:00,20.92,20.94,20.92,20.94,6075.0,10.5899,10.6001,10.5899,10.6001,6075.0
2005-11-04 13:25:00,20.94,21.02,20.94,20.97,16200.0,10.6001,10.6406,10.6001,10.6153,16200.0
2005-11-04 13:30:00,20.97,20.97,20.95,20.96,8775.0,10.6153,10.6153,10.6051,10.6102,8775.0
2005-11-04 13:35:00,20.97,20.97,20.97,20.97,4387.5,10.6153,10.6153,10.6153,10.6153,4387.5
2005-11-04 13:40:00,20.96,20.96,20.94,20.95,7087.5,10.6102,10.6102,10.6001,10.6051,7087.5
2005-11-04 13:45:00,20.95,20.95,20.94,20.95,8775.0,10.6051,10.6051,10.6001,10.6051,8775.0
2005-11-04 13:50:00,20.95,20.95,20.95,20.95,11137.5,10.6051,10.6051,10.6051,10.6051,11137.5
2005-11-04 13:55:00,20.95,20.95,20.94,20.95,15862.5,10.6051,10.6051,10.6001,10.6051,15862.5
2005-11-04 14:00:00,20.95,20.95,20.92,20.92,13162.5,10.6051,10.6051,10.5899,10.5899,13162.5
2005-11-04 14:05:00,20.92,20.95,20.91,20.95,18900.0,10.5899,10.6051,10.5849,10.6051,18900.0
2005-11-04 14:10:00,20.95,20.95,20.92,20.93,9112.5,10.6051,10.6051,10.5899,10.595,9112.5
2005-11-04 14:15:00,20.93,20.94,20.91,20.91,17550.0,10.595,10.6001,10.5849,10.5849,17550.0
2005-11-04 14:20:00,20.92,20.96,20.91,20.95,18900.0,10.5899,10.6102,10.5849,10.6051,18900.0
2005-11-04 14:25:00,20.95,20.96,20.91,20.92,14175.0,10.6051,10.6102,10.5849,10.5899,14175.0
2005-11-04 14:30:00,20.93,20.94,20.9,20.92,16200.0,10.595,10.6001,10.5798,10.5899,16200.0
2005-11-04 14:35:00,20.92,20.92,20.89,20.91,20925.0,10.5899,10.5899,10.5748,10.5849,20925.0
2005-11-04 14:40:00,20.91,20.92,20.9,20.9,49275.0,10.5849,10.5899,10.5798,10.5798,49275.0
2005-11-04 14:45:00,20.9,20.9,20.85,20.85,40500.0,10.5798,10.5798,10.5545,10.5545,40500.0
2005-11-04 14:50:00,20.86,20.94,20.85,20.9,47250.0,10.5596,10.6001,10.5545,10.5798,47250.0
2005-11-04 14:55:00,20.91,20.92,20.88,20.89,11137.5,10.5849,10.5899,10.5697,10.5748,11137.5
2005-11-04 15:00:00,20.89,20.91,20.87,20.89,38475.0,10.5748,10.5849,10.5646,10.5748,38475.0
2005-11-04 15:05:00,20.89,20.9,20.88,20.89,6412.5,10.5748,10.5798,10.5697,10.5748,6412.5
2005-11-04 15:10:00,20.89,20.93,20.89,20.93,10800.0,10.5748,10.595,10.5748,10.595,10800.0
2005-11-04 15:15:00,20.9,20.92,20.9,20.92,11475.0,10.5798,10.5899,10.5798,10.5899,11475.0
2005-11-04 15:20:00,20.91,20.92,20.9,20.92,29700.0,10.5849,10.5899,10.5798,10.5899,29700.0
2005-11-04 15:25:00,20.91,20.92,20.91,20.92,14175.0,10.5849,10.5899,10.5849,10.5899,14175.0
2005-11-04 15:30:00,20.91,20.92,20.91,20.91,21937.5,10.5849,10.5899,10.5849,10.5849,21937.5
2005-11-04 15:35:00,20.91,20.95,20.91,20.95,11475.0,10.5849,10.6051,10.5849,10.6051,11475.0
2005-11-04 15:40:00,20.95,21.01,20.95,20.98,35775.0,10.6051,10.6355,10.6051,10.6203,35775.0
2005-11-04 15:45:00,20.98,21.03,20.97,21.0,30375.0,10.6203,10.6456,10.6153,10.6304,30375.0
2005-11-04 15:50:00,21.02,21.04,20.99,21.03,72225.0,10.6406,10.6507,10.6254,10.6456,72225.0
2005-11-04 15:55:00,21.01,21.03,20.98,21.02,60412.5,10.6355,10.6456,10.6203,10.6406,60412.5
2005-11-07 09:30:00,21.01,21.1,21.01,21.08,103612.5,10.6355,10.6811,10.6355,10.6709,103612.5
2005-11-07 09:35:00,21.07,21.19,21.07,21.09,36112.5,10.6659,10.7266,10.6659,10.676,36112.5
2005-11-07 09:40:00,21.11,21.16,21.08,21.14,18562.5,10.6861,10.7114,10.6709,10.7013,18562.5
2005-11-07 09:45:00,21.13,21.18,21.09,21.09,21937.5,10.6962,10.7216,10.676,10.676,21937.5
2005-11-07 09:50:00,21.09,21.1,21.05,21.08,32400.0,10.676,10.6811,10.6557,10.6709,32400.0
2005-11-07 09:55:00,21.09,21.09,21.07,21.08,16875.0,10.676,10.676,10.6659,10.6709,16875.0
2005-11-07 10:00:00,21.08,21.08,21.04,21.06,31725.0,10.6709,10.6709,10.6507,10.6608,31725.0
2005-11-07 10:05:00,21.08,21.13,21.08,21.1,29700.0,10.6709,10.6962,10.6709,10.6811,29700.0
2005-11-07 10:10:00,21.09,21.09,21.01,21.01,63112.5,10.676,10.676,10.6355,10.6355,63112.5
2005-11-07 10:15:00,20.99,21.0,20.98,21.0,8437.5,10.6254,10.6304,10.6203,10.6304,8437.5
2005-11-07 10:20:00,21.0,21.01,20.96,21.01,12487.5,10.6304,10.6355,10.6102,10.6355,12487.5
2005-11-07 10:25:00,21.0,21.04,21.0,21.01,14850.0,10.6304,10.6507,10.6304,10.6355,14850.0
2005-11-07 10:30:00,21.03,21.03,21.01,21.02,24975.0,10.6456,10.6456,10.6355,10.6406,24975.0
2005-11-07 10:35:00,21.03,21.04,21.0,21.03,11475.0,10.6456,10.6507,10.6304,10.6456,11475.0
2005-11-07 10:40:00,21.03,21.05,21.02,21.04,28350.0,10.6456,10.6557,10.6406,10.6507,28350.0
2005-11-07 10:45:00,21.03,21.09,21.03,21.05,22612.5,10.6456,10.676,10.6456,10.6557,22612.5
2005-11-07 10:50:00,21.05,21.05,21.04,21.05,5062.5,10.6557,10.6557,10.6507,10.6557,5062.5
2005-11-07 10:55:00,21.05,21.13,21.05,21.09,35775.0,10.6557,10.6962,10.6557,10.676,35775.0
2005-11-07 11:00:00,21.09,21.11,21.07,21.09,65137.5,10.676,10.6861,10.6659,10.676,65137.5
2005-11-07 11:05:00,21.1,21.1,21.08,21.1,21600.0,10.6811,10.6811,10.6709,10.6811,21600.0
2005-11-07 11:10:00,21.1,21.1,21.07,21.1,27000.0,10.6811,10.6811,10.6659,10.6811,27000.0
2005-11-07 11:15:00,21.1,21.12,21.1,21.11,8775.0,10.6811,10.6912,10.6811,10.6861,8775.0
2005-11-07 11:20:00,21.11,21.11,21.07,21.07,15187.5,10.6861,10.6861,10.6659,10.6659,15187.5
2005-11-07 11:25:00,21.07,21.09,21.06,21.09,6750.0,10.6659,10.676,10.6608,10.676,6750.0
2005-11-07 11:30:00,21.09,21.13,21.07,21.13,28350.0,10.676,10.6962,10.6659,10.6962,28350.0
2005-11-07 11:35:00,21.13,21.15,21.12,21.13,23287.5,10.6962,10.7064,10.6912,10.6962,23287.5
2005-11-07 11:40:00,21.13,21.16,21.12,21.12,10462.5,10.6962,10.7114,10.6912,10.6912,10462.5
2005-11-07 11:45:00,21.15,21.15,21.13,21.14,7425.0,10.7064,10.7064,10.6962,10.7013,7425.0
2005-11-07 11:50:00,21.13,21.16,21.13,21.16,28012.5,10.6962,10.7114,10.6962,10.7114,28012.5
2005-11-07 11:55:00,21.15,21.19,21.15,21.17,28012.5,10.7064,10.7266,10.7064,10.7165,28012.5
2005-11-07 12:00:00,21.18,21.19,21.18,21.19,18900.0,10.7216,10.7266,10.7216,10.7266,18900.0
2005-11-07 12:05:00,21.19,21.19,21.15,21.17,12487.5,10.7266,10.7266,10.7064,10.7165,12487.5
2005-11-07 12:10:00,21.18,21.19,21.17,21.17,22275.0,10.7216,10.7266,10.7165,10.7165,22275.0
2005-11-07 12:15:00,21.18,21.19,21.17,21.19,39825.0,10.7216,10.7266,10.7165,10.7266,39825.0
2005-11-07 12:20:00,21.19,21.2,21.19,21.19,94162.5,10.7266,10.7317,10.7266,10.7266,94162.5
2005-11-07 12:25:00,21.19,21.19,21.16,21.16,24975.0,10.7266,10.7266,10.7114,10.7114,24975.0
2005-11-07 12:30:00,21.17,21.17,21.13,21.14,8100.0,10.7165,10.7165,10.6962,10.7013,8100.0
2005-11-07 12:35:00,21.13,21.13,21.08,21.08,12487.5,10.6962,10.6962,10.6709,10.6709,12487.5
2005-11-07 12:40:00,21.08,21.08,21.05,21.07,23962.5,10.6709,10.6709,10.6557,10.6659,23962.5
2005-11-07 12:45:00,21.08,21.12,21.06,21.1,12150.0,10.6709,10.6912,10.6608,10.6811,12150.0
2005-11-07 12:50:00,21.1,21.14,21.1,21.11,11137.5,10.6811,10.7013,10.6811,10.6861,11137.5
2005-11-07 12:55:00,21.11,21.13,21.1,21.13,5737.5,10.6861,10.6962,10.6811,10.6962,5737.5
2005-11-07 13:00:00,21.11,21.13,21.11,21.13,3375.0,10.6861,10.6962,10.6861,10.6962,3375.0
2005-11-07 13:05:00,21.13,21.13,21.1,21.1,7762.5,10.6962,10.6962,10.6811,10.6811,7762.5
2005-11-07 13:10:00,21.1,21.1,21.07,21.07,6750.0,10.6811,10.6811,10.6659,10.6659,6750.0
2005-11-07 13:15:00,21.07,21.09,21.07,21.08,7087.5,10.6659,10.676,10.6659,10.6709,7087.5
2005-11-07 13:20:00,21.07,21.11,21.07,21.11,8100.0,10.6659,10.6861,10.6659,10.6861,8100.0
2005-11-07 13:25:00,21.11,21.13,21.11,21.12,29700.0,10.6861,10.6962,10.6861,10.6912,29700.0
2005-11-07 13:30:00,21.13,21.13,21.12,21.12,4725.0,10.6962,10.6962,10.6912,10.6912,4725.0
2005-11-07 13:35:00,21.13,21.13,21.11,21.13,5062.5,10.6962,10.6962,10.6861,10.6962,5062.5
2005-11-07 13:40:00,21.13,21.15,21.11,21.12,17212.5,10.6962,10.7064,10.6861,10.6912,17212.5
2005-11-07 13:45:00,21.13,21.16,21.13,21.15,6750.0,10.6962,10.7114,10.6962,10.7064,6750.0
2005-11-07 13:50:00,21.15,21.15,21.13,21.13,21937.5,10.7064,10.7064,10.6962,10.6962,21937.5
2005-11-07 13:55:00,21.13,21.13,21.13,21.13,2362.5,10.6962,10.6962,10.6962,10.6962,2362.5
2005-11-07 14:00:00,21.12,21.12,21.08,21.11,39150.0,10.6912,10.6912,10.6709,10.6861,39150.0
2005-11-07 14:05:00,21.12,21.16,21.12,21.16,14175.0,10.6912,10.7114,10.6912,10.7114,14175.0
2005-11-07 14:10:00,21.14,21.19,21.14,21.19,29700.0,10.7013,10.7266,10.7013,10.7266,29700.0
2005-11-07 14:15:00,21.18,21.19,21.17,21.19,23287.5,10.7216,10.7266,10.7165,10.7266,23287.5
2005-11-07 14:20:00,21.18,21.18,21.15,21.15,10125.0,10.7216,10.7216,10.7064,10.7064,10125.0
2005-11-07 14:25:00,21.17,21.19,21.16,21.18,38812.5,10.7165,10.7266,10.7114,10.7216,38812.5
2005-11-07 14:30:00,21.17,21.2,21.16,21.18,21262.5,10.7165,10.7317,10.7114,10.7216,21262.5
2005-11-07 14:35:00,21.19,21.19,21.17,21.17,16200.0,10.7266,10.7266,10.7165,10.7165,16200.0
2005-11-07 14:40:00,21.17,21.21,21.16,21.21,21937.5,10.7165,10.7367,10.7114,10.7367,21937.5
2005-11-07 14:45:00,21.21,21.21,21.18,21.18,9450.0,10.7367,10.7367,10.7216,10.7216,9450.0
2005-11-07 14:50:00,21.2,21.2,21.17,21.17,5400.0,10.7317,10.7317,10.7165,10.7165,5400.0
2005-11-07 14:55:00,21.18,21.19,21.17,21.19,9450.0,10.7216,10.7266,10.7165,10.7266,9450.0
2005-11-07 15:00:00,21.19,21.2,21.16,21.19,10125.0,10.7266,10.7317,10.7114,10.7266,10125.0
2005-11-07 15:05:00,21.2,21.21,21.16,21.18,25312.5,10.7317,10.7367,10.7114,10.7216,25312.5
2005-11-07 15:10:00,21.17,21.18,21.13,21.13,15187.5,10.7165,10.7216,10.6962,10.6962,15187.5
2005-11-07 15:15:00,21.14,21.19,21.14,21.15,22950.0,10.7013,10.7266,10.7013,10.7064,22950.0
2005-11-07 15:20:00,21.15,21.15,21.1,21.13,27675.0,10.7064,10.7064,10.6811,10.6962,27675.0
2005-11-07 15:25:00,21.13,21.13,21.1,21.12,14512.5,10.6962,10.6962,10.6811,10.6912,14512.5
2005-11-07 15:30:00,21.12,21.16,21.12,21.13,32400.0,10.6912,10.7114,10.6912,10.6962,32400.0
2005-11-07 15:35:00,21.13,21.14,21.12,21.14,34762.5,10.6962,10.7013,10.6912,10.7013,34762.5
2005-11-07 15:40:00,21.12,21.13,21.11,21.13,14512.5,10.6912,10.6962,10.6861,10.6962,14512.5
2005-11-07 15:45:00,21.13,21.14,21.12,21.13,21600.0,10.6962,10.7013,10.6912,10.6962,21600.0
2005-11-07 15:50:00,21.14,21.16,21.14,21.15,16875.0,10.7013,10.7114,10.7013,10.7064,16875.0
2005-11-07 15:55:00,21.14,21.16,21.13,21.15,44212.5,10.7013,10.7114,10.6962,10.7064,44212.5
2005-11-08 09:30:00,21.13,21.31,21.08,21.31,88762.5,10.6962,10.7874,10.6709,10.7874,88762.5
2005-11-08 09:35:00,21.3,21.32,21.13,21.16,36450.0,10.7823,10.7924,10.6962,10.7114,36450.0
2005-11-08 09:40:00,21.16,21.21,21.11,21.15,40837.5,10.7114,10.7367,10.6861,10.7064,40837.5
2005-11-08 09:45:00,21.15,21.16,21.11,21.13,30712.5,10.7064,10.7114,10.6861,10.6962,30712.5
2005-11-08 09:50:00,21.11,21.11,21.04,21.07,31050.0,10.6861,10.6861,10.6507,10.6659,31050.0
2005-11-08 09:55:00,21.08,21.1,21.02,21.04,17550.0,10.6709,10.6811,10.6406,10.6507,17550.0
2005-11-08 10:00:00,21.03,21.04,20.97,20.99,36450.0,10.6456,10.6507,10.6153,10.6254,36450.0
2005-11-08 10:05:00,20.99,21.02,20.98,20.98,21600.0,10.6254,10.6406,10.6203,10.6203,21600.0
2005-11-08 10:10:00,21.01,21.02,20.98,21.0,13837.5,10.6355,10.6406,10.6203,10.6304,13837.5
2005-11-08 10:15:00,20.99,21.01,20.98,21.0,10462.5,10.6254,10.6355,10.6203,10.6304,10462.5
2005-11-08 10:20:00,20.99,21.01,20.98,20.98,10125.0,10.6254,10.6355,10.6203,10.6203,10125.0
2005-11-08 10:25:00,20.98,21.01,20.98,20.99,17212.5,10.6203,10.6355,10.6203,10.6254,17212.5
2005-11-08 10:30:00,21.0,21.03,21.0,21.03,8775.0,10.6304,10.6456,10.6304,10.6456,8775.0
2005-11-08 10:35:00,21.01,21.05,20.99,21.01,33412.5,10.6355,10.6557,10.6254,10.6355,33412.5
2005-11-08 10:40:00,21.01,21.05,20.98,21.02,16537.5,10.6355,10.6557,10.6203,10.6406,16537.5
2005-11-08 10:45:00,21.01,21.04,21.01,21.03,6412.5,10.6355,10.6507,10.6355,10.6456,6412.5
2005-11-08 10:50:00,21.03,21.05,21.03,21.05,13500.0,10.6456,10.6557,10.6456,10.6557,13500.0
2005-11-08 10:55:00,21.04,21.04,21.0,21.03,8100.0,10.6507,10.6507,10.6304,10.6456,8100.0
2005-11-08 11:00:00,21.03,21.08,21.03,21.04,18225.0,10.6456,10.6709,10.6456,10.6507,18225.0
2005-11-08 11:05:00,21.05,21.08,21.01,21.06,32737.5,10.6557,10.6709,10.6355,10.6608,32737.5
2005-11-08 11:10:00,21.07,21.07,21.0,21.04,20925.0,10.6659,10.6659,10.6304,10.6507,20925.0
2005-11-08 11:15:00,21.05,21.06,21.04,21.06,4050.0,10.6557,10.6608,10.6507,10.6608,4050.0
2005-11-08 11:20:00,21.06,21.16,21.06,21.13,45900.0,10.6608,10.7114,10.6608,10.6962,45900.0
2005-11-08 11:25:00,21.13,21.13,21.1,21.1,9787.5,10.6962,10.6962,10.6811,10.6811,9787.5
2005-11-08 11:30:00,21.11,21.12,21.05,21.07,45225.0,10.6861,10.6912,10.6557,10.6659,45225.0
2005-11-08 11:35:00,21.05,21.08,21.05,21.07,12825.0,10.6557,10.6709,10.6557,10.6659,12825.0
2005-11-08 11:40:00,21.06,21.11,21.06,21.08,17887.5,10.6608,10.6861,10.6608,10.6709,17887.5
2005-11-08 11:45:00,21.08,21.16,21.07,21.14,23287.5,10.6709,10.7114,10.6659,10.7013,23287.5
2005-11-08 11:50:00,21.16,21.21,21.16,21.18,19912.5,10.7114,10.7367,10.7114,10.7216,19912.5
2005-11-08 11:55:00,21.21,21.21,21.16,21.16,8775.0,10.7367,10.7367,10.7114,10.7114,8775.0
2005-11-08 12:00:00,21.17,21.17,21.11,21.12,33075.0,10.7165,10.7165,10.6861,10.6912,33075.0
2005-11-08 12:05:00,21.11,21.13,21.1,21.1,19575.0,10.6861,10.6962,10.6811,10.6811,19575.0
2005-11-08 12:10:00,21.1,21.1,21.08,21.08,16875.0,10.6811,10.6811,10.6709,10.6709,16875.0
2005-11-08 12:15:00,21.08,21.08,21.07,21.07,5400.0,10.6709,10.6709,10.6659,10.6659,5400.0
2005-11-08 12:20:00,21.07,21.09,21.07,21.09,8437.5,10.6659,10.676,10.6659,10.676,8437.5
2005-11-08 12:25:00,21.08,21.13,21.08,21.12,8775.0,10.6709,10.6962,10.6709,10.6912,8775.0
2005-11-08 12:30:00,21.13,21.13,21.12,21.12,1012.5,10.6962,10.6962,10.6912,10.6912,1012.5
2005-11-08 12:35:00,21.12,21.12,21.11,21.11,5737.5,10.6912,10.6912,10.6861,10.6861,5737.5
2005-11-08 12:40:00,21.11,21.11,21.07,21.09,9450.0,10.6861,10.6861,10.6659,10.676,9450.0
2005-11-08 12:45:00,21.09,21.1,21.07,21.07,8100.0,10.676,10.6811,10.6659,10.6659,8100.0
2005-11-08 12:50:00,21.06,21.07,21.02,21.05,19237.5,10.6608,10.6659,10.6406,10.6557,19237.5
2005-11-08 12:55:00,21.05,21.13,21.05,21.11,14850.0,10.6557,10.6962,10.6557,10.6861,14850.0
2005-11-08 13:00:00,21.08,21.09,21.06,21.09,4725.0,10.6709,10.676,10.6608,10.676,4725.0
2005-11-08 13:05:00,21.06,21.06,21.03,21.03,2025.0,10.6608,10.6608,10.6456,10.6456,2025.0
2005-11-08 13:10:00,21.03,21.04,21.03,21.04,11812.5,10.6456,10.6507,10.6456,10.6507,11812.5
2005-11-08 13:15:00,21.05,21.06,21.04,21.06,8775.0,10.6557,10.6608,10.6507,10.6608,8775.0
2005-11-08 13:20:00,21.05,21.05,21.04,21.04,4050.0,10.6557,10.6557,10.6507,10.6507,4050.0
2005-11-08 13:25:00,21.04,21.11,21.04,21.08,10800.0,10.6507,10.6861,10.6507,10.6709,10800.0
2005-11-08 13:30:00,21.1,21.1,21.07,21.07,2362.5,10.6811,10.6811,10.6659,10.6659,2362.5
2005-11-08 13:35:00,21.09,21.11,21.09,21.1,4387.5,10.676,10.6861,10.676,10.6811,4387.5
2005-11-08 13:40:00,21.11,21.11,21.08,21.08,4050.0,10.6861,10.6861,10.6709,10.6709,4050.0
2005-11-08 13:45:00,21.09,21.11,21.08,21.1,11137.5,10.676,10.6861,10.6709,10.6811,11137.5
2005-11-08 13:50:00,21.1,21.1,21.07,21.07,17887.5,10.6811,10.6811,10.6659,10.6659,17887.5
2005-11-08 13:55:00,21.07,21.11,21.06,21.1,9112.5,10.6659,10.6861,10.6608,10.6811,9112.5
2005-11-08 14:00:00,21.11,21.11,21.11,21.11,2025.0,10.6861,10.6861,10.6861,10.6861,2025.0
2005-11-08 14:05:00,21.12,21.16,21.12,21.15,7762.5,10.6912,10.7114,10.6912,10.7064,7762.5
2005-11-08 14:10:00,21.13,21.16,21.11,21.16,10800.0,10.6962,10.7114,10.6861,10.7114,10800.0
2005-11-08 14:15:00,21.15,21.16,21.1,21.11,13162.5,10.7064,10.7114,10.6811,10.6861,13162.5
2005-11-08 14:20:00,21.12,21.13,21.1,21.11,6412.5,10.6912,10.6962,10.6811,10.6861,6412.5
2005-11-08 14:25:00,21.11,21.13,21.09,21.1,14850.0,10.6861,10.6962,10.676,10.6811,14850.0
2005-11-08 14:30:00,21.09,21.1,21.06,21.09,12487.5,10.676,10.6811,10.6608,10.676,12487.5
2005-11-08 14:35:00,21.08,21.11,21.08,21.1,11475.0,10.6709,10.6861,10.6709,10.6811,11475.0
2005-11-08 14:40:00,21.11,21.12,21.09,21.09,9450.0,10.6861,10.6912,10.676,10.676,9450.0
2005-11-08 14:45:00,21.09,21.13,21.09,21.13,5737.5,10.676,10.6962,10.676,10.6962,5737.5
2005-11-08 14:50:00,21.11,21.11,21.08,21.1,9787.5,10.6861,10.6861,10.6709,10.6811,9787.5
2005-11-08 14:55:00,21.09,21.09,21.07,21.07,3375.0,10.676,10.676,10.6659,10.6659,3375.0
2005-11-08 15:00:00,21.08,21.11,21.08,21.1,10800.0,10.6709,10.6861,10.6709,10.6811,10800.0
2005-11-08 15:05:00,21.09,21.09,21.07,21.08,7425.0,10.676,10.676,10.6659,10.6709,7425.0
2005-11-08 15:10:00,21.08,21.13,21.08,21.11,23287.5,10.6709,10.6962,10.6709,10.6861,23287.5
2005-11-08 15:15:00,21.12,21.13,21.1,21.13,15187.5,10.6912,10.6962,10.6811,10.6962,15187.5
2005-11-08 15:20:00,21.13,21.16,21.13,21.13,28350.0,10.6962,10.7114,10.6962,10.6962,28350.0
2005-11-08 15:25:00,21.13,21.17,21.13,21.17,16200.0,10.6962,10.7165,10.6962,10.7165,16200.0
2005-11-08 15:30:00,21.17,21.17,21.12,21.12,25650.0,10.7165,10.7165,10.6912,10.6912,25650.0
2005-11-08 15:35:00,21.13,21.14,21.13,21.13,9112.5,10.6962,10.7013,10.6962,10.6962,9112.5
2005-11-08 15:40:00,21.13,21.13,21.11,21.11,6412.5,10.6962,10.6962,10.6861,10.6861,6412.5
2005-11-08 15:45:00,21.09,21.09,21.07,21.07,20587.5,10.676,10.676,10.6659,10.6659,20587.5
2005-11-08 15:50:00,21.08,21.12,21.07,21.12,29362.5,10.6709,10.6912,10.6659,10.6912,29362.5
2005-11-08 15:55:00,21.1,21.12,21.09,21.12,27000.0,10.6811,10.6912,10.676,10.6912,27000.0
2005-11-09 09:30:00,21.15,21.16,21.05,21.09,67837.5,10.7064,10.7114,10.6557,10.676,67837.5
2005-11-09 09:35:00,21.11,21.11,20.99,21.01,29362.5,10.6861,10.6861,10.6254,10.6355,29362.5
2005-11-09 09:40:00,21.01,21.03,20.99,20.99,12825.0,10.6355,10.6456,10.6254,10.6254,12825.0
2005-11-09 09:45:00,20.99,21.0,20.95,21.0,11812.5,10.6254,10.6304,10.6051,10.6304,11812.5
2005-11-09 09:50:00,20.99,21.01,20.95,20.95,15862.5,10.6254,10.6355,10.6051,10.6051,15862.5
2005-11-09 09:55:00,20.95,20.95,20.92,20.94,16200.0,10.6051,10.6051,10.5899,10.6001,16200.0
2005-11-09 10:00:00,20.94,21.0,20.91,20.91,72900.0,10.6001,10.6304,10.5849,10.5849,72900.0
2005-11-09 10:05:00,20.91,20.94,20.91,20.94,16875.0,10.5849,10.6001,10.5849,10.6001,16875.0
2005-11-09 10:10:00,20.94,20.94,20.91,20.91,16875.0,10.6001,10.6001,10.5849,10.5849,16875.0
2005-11-09 10:15:00,20.92,20.92,20.91,20.91,6750.0,10.5899,10.5899,10.5849,10.5849,6750.0
2005-11-09 10:20:00,20.91,20.94,20.91,20.92,7762.5,10.5849,10.6001,10.5849,10.5899,7762.5
2005-11-09 10:25:00,20.92,20.97,20.9,20.97,47250.0,10.5899,10.6153,10.5798,10.6153,47250.0
2005-11-09 10:30:00,20.97,21.02,20.97,21.0,19237.5,10.6153,10.6406,10.6153,10.6304,19237.5
2005-11-09 10:35:00,20.99,21.03,20.97,20.97,34425.0,10.6254,10.6456,10.6153,10.6153,34425.0
2005-11-09 10:40:00,20.99,20.99,20.94,20.99,25312.5,10.6254,10.6254,10.6001,10.6254,25312.5
2005-11-09 10:45:00,20.98,21.01,20.97,20.98,16200.0,10.6203,10.6355,10.6153,10.6203,16200.0
2005-11-09 10:50:00,20.98,21.01,20.98,20.99,10462.5,10.6203,10.6355,10.6203,10.6254,10462.5
2005-11-09 10:55:00,20.99,20.99,20.96,20.97,10800.0,10.6254,10.6254,10.6102,10.6153,10800.0
2005-11-09 11:00:00,20.96,20.97,20.93,20.95,31387.5,10.6102,10.6153,10.595,10.6051,31387.5
2005-11-09 11:05:00,20.95,20.97,20.92,20.95,16875.0,10.6051,10.6153,10.5899,10.6051,16875.0
2005-11-09 11:10:00,20.95,20.95,20.92,20.93,4725.0,10.6051,10.6051,10.5899,10.595,4725.0
2005-11-09 11:15:00,20.93,20.95,20.92,20.95,7425.0,10.595,10.6051,10.5899,10.6051,7425.0
2005-11-09 11:20:00,20.95,20.95,20.9,20.94,26662.5,10.6051,10.6051,10.5798,10.6001,26662.5
2005-11-09 11:25:00,20.92,20.95,20.91,20.95,16200.0,10.5899,10.6051,10.5849,10.6051,16200.0
2005-11-09 11:30:00,20.95,20.95,20.92,20.92,24637.5,10.6051,10.6051,10.5899,10.5899,24637.5
2005-11-09 11:35:00,20.92,20.99,20.92,20.99,20250.0,10.5899,10.6254,10.5899,10.6254,20250.0
2005-11-09 11:40:00,20.97,20.99,20.93,20.96,35437.5,10.6153,10.6254,10.595,10.6102,35437.5
2005-11-09 11:45:00,20.96,20.97,20.94,20.96,17887.5,10.6102,10.6153,10.6001,10.6102,17887.5
2005-11-09 11:50:00,20.96,20.97,20.93,20.96,41512.5,10.6102,10.6153,10.595,10.6102,41512.5
2005-11-09 11:55:00,20.95,20.96,20.93,20.95,29362.5,10.6051,10.6102,10.595,10.6051,29362.5
2005-11-09 12:00:00,20.92,20.95,20.91,20.95,41850.0,10.5899,10.6051,10.5849,10.6051,41850.0
2005-11-09 12:05:00,20.95,20.96,20.93,20.96,64800.0,10.6051,10.6102,10.595,10.6102,64800.0
2005-11-09 12:10:00,20.97,20.97,20.95,20.97,10462.5,10.6153,10.6153,10.6051,10.6153,10462.5
2005-11-09 12:15:00,20.96,21.0,20.95,21.0,27000.0,10.6102,10.6304,10.6051,10.6304,27000.0
2005-11-09 12:20:00,21.0,21.08,21.0,21.07,44887.5,10.6304,10.6709,10.6304,10.6659,44887.5
2005-11-09 12:25:00,21.08,21.19,21.08,21.14,51300.0,10.6709,10.7266,10.6709,10.7013,51300.0
2005-11-09 12:30:00,21.14,21.15,21.1,21.15,28012.5,10.7013,10.7064,10.6811,10.7064,28012.5
2005-11-09 12:35:00,21.15,21.18,21.15,21.18,19912.5,10.7064,10.7216,10.7064,10.7216,19912.5
2005-11-09 12:40:00,21.17,21.18,21.12,21.16,27337.5,10.7165,10.7216,10.6912,10.7114,27337.5
2005-11-09 12:45:00,21.16,21.21,21.16,21.19,14850.0,10.7114,10.7367,10.7114,10.7266,14850.0
2005-11-09 12:50:00,21.2,21.24,21.2,21.22,18225.0,10.7317,10.7519,10.7317,10.7418,18225.0
2005-11-09 12:55:00,21.22,21.22,21.19,21.22,9787.5,10.7418,10.7418,10.7266,10.7418,9787.5
2005-11-09 13:00:00,21.21,21.21,21.18,21.19,7425.0,10.7367,10.7367,10.7216,10.7266,7425.0
2005-11-09 13:05:00,21.19,21.23,21.19,21.19,17550.0,10.7266,10.7469,10.7266,10.7266,17550.0
2005-11-09 13:10:00,21.19,21.22,21.19,21.19,16875.0,10.7266,10.7418,10.7266,10.7266,16875.0
2005-11-09 13:15:00,21.2,21.21,21.17,21.19,19912.5,10.7317,10.7367,10.7165,10.7266,19912.5
2005-11-09 13:20:00,21.18,21.21,21.18,21.18,11137.5,10.7216,10.7367,10.7216,10.7216,11137.5
2005-11-09 13:25:00,21.18,21.18,21.15,21.15,5062.5,10.7216,10.7216,10.7064,10.7064,5062.5
2005-11-09 13:30:00,21.16,21.19,21.16,21.18,18562.5,10.7114,10.7266,10.7114,10.7216,18562.5
2005-11-09 13:35:00,21.18,21.18,21.14,21.14,9787.5,10.7216,10.7216,10.7013,10.7013,9787.5
2005-11-09 13:40:00,21.14,21.14,21.12,21.12,14512.5,10.7013,10.7013,10.6912,10.6912,14512.5
2005-11-09 13:45:00,21.12,21.13,21.11,21.11,18562.5,10.6912,10.6962,10.6861,10.6861,18562.5
2005-11-09 13:50:00,21.11,21.13,21.05,21.07,27000.0,10.6861,10.6962,10.6557,10.6659,27000.0
2005-11-09 13:55:00,21.07,21.08,21.04,21.07,30712.5,10.6659,10.6709,10.6507,10.6659,30712.5
2005-11-09 14:00:00,21.08,21.08,21.04,21.04,8100.0,10.6709,10.6709,10.6507,10.6507,8100.0
2005-11-09 14:05:00,21.04,21.07,21.04,21.05,22950.0,10.6507,10.6659,10.6507,10.6557,22950.0
2005-11-09 14:10:00,21.05,21.07,21.04,21.07,24300.0,10.6557,10.6659,10.6507,10.6659,24300.0
2005-11-09 14:15:00,21.07,21.1,21.07,21.07,17887.5,10.6659,10.6811,10.6659,10.6659,17887.5
2005-11-09 14:20:00,21.09,21.09,21.05,21.05,26662.5,10.676,10.676,10.6557,10.6557,26662.5
2005-11-09 14:25:00,21.05,21.07,21.03,21.07,8100.0,10.6557,10.6659,10.6456,10.6659,8100.0
2005-11-09 14:30:00,21.06,21.08,21.04,21.08,13162.5,10.6608,10.6709,10.6507,10.6709,13162.5
2005-11-09 14:35:00,21.08,21.12,21.06,21.11,24975.0,10.6709,10.6912,10.6608,10.6861,24975.0
2005-11-09 14:40:00,21.11,21.11,21.1,21.11,5400.0,10.6861,10.6861,10.6811,10.6861,5400.0
2005-11-09 14:45:00,21.1,21.1,21.02,21.03,16200.0,10.6811,10.6811,10.6406,10.6456,16200.0
2005-11-09 14:50:00,21.03,21.04,20.99,21.04,36112.5,10.6456,10.6507,10.6254,10.6507,36112.5
2005-11-09 14:55:00,21.04,21.05,21.03,21.04,19237.5,10.6507,10.6557,10.6456,10.6507,19237.5
2005-11-09 15:00:00,21.03,21.05,21.02,21.02,8775.0,10.6456,10.6557,10.6406,10.6406,8775.0
2005-11-09 15:05:00,21.02,21.05,21.02,21.05,8775.0,10.6406,10.6557,10.6406,10.6557,8775.0
2005-11-09 15:10:00,21.05,21.06,21.03,21.06,11475.0,10.6557,10.6608,10.6456,10.6608,11475.0
2005-11-09 15:15:00,21.05,21.1,21.04,21.09,40837.5,10.6557,10.6811,10.6507,10.676,40837.5
2005-11-09 15:20:00,21.09,21.09,21.06,21.08,23287.5,10.676,10.676,10.6608,10.6709,23287.5
2005-11-09 15:25:00,21.08,21.08,21.07,21.08,8100.0,10.6709,10.6709,10.6659,10.6709,8100.0
2005-11-09 15:30:00,21.07,21.09,21.05,21.07,17550.0,10.6659,10.676,10.6557,10.6659,17550.0
2005-11-09 15:35:00,21.07,21.08,21.05,21.05,20925.0,10.6659,10.6709,10.6557,10.6557,20925.0
2005-11-09 15:40:00,21.06,21.1,21.05,21.1,29362.5,10.6608,10.6811,10.6557,10.6811,29362.5
2005-11-09 15:45:00,21.11,21.11,21.06,21.09,33412.5,10.6861,10.6861,10.6608,10.676,33412.5
2005-11-09 15:50:00,21.08,21.09,21.08,21.09,27675.0,10.6709,10.676,10.6709,10.676,27675.0
2005-11-09 15:55:00,21.09,21.1,21.07,21.09,62775.0,10.676,10.6811,10.6659,10.676,62775.0
2005-11-10 09:30:00,21.2,21.2,21.08,21.08,66825.0,10.7317,10.7317,10.6709,10.6709,66825.0
2005-11-10 09:35:00,21.09,21.09,20.98,20.99,20925.0,10.676,10.676,10.6203,10.6254,20925.0
2005-11-10 09:40:00,20.99,21.04,20.96,20.96,38812.5,10.6254,10.6507,10.6102,10.6102,38812.5
2005-11-10 09:45:00,20.97,21.06,20.97,20.98,25650.0,10.6153,10.6608,10.6153,10.6203,25650.0
2005-11-10 09:50:00,20.98,21.01,20.95,20.96,25987.5,10.6203,10.6355,10.6051,10.6102,25987.5
2005-11-10 09:55:00,20.95,21.0,20.95,20.98,22950.0,10.6051,10.6304,10.6051,10.6203,22950.0
2005-11-10 10:00:00,20.97,20.98,20.92,20.92,21937.5,10.6153,10.6203,10.5899,10.5899,21937.5
2005-11-10 10:05:00,20.92,20.94,20.85,20.92,66825.0,10.5899,10.6001,10.5545,10.5899,66825.0
2005-11-10 10:10:00,20.92,20.93,20.89,20.92,24975.0,10.5899,10.595,10.5748,10.5899,24975.0
2005-11-10 10:15:00,20.9,20.9,20.82,20.86,42525.0,10.5798,10.5798,10.5393,10.5596,42525.0
2005-11-10 10:20:00,20.87,20.9,20.83,20.84,23625.0,10.5646,10.5798,10.5444,10.5494,23625.0
2005-11-10 10:25:00,20.85,20.89,20.85,20.87,32062.5,10.5545,10.5748,10.5545,10.5646,32062.5
2005-11-10 10:30:00,20.85,20.89,20.84,20.86,24637.5,10.5545,10.5748,10.5494,10.5596,24637.5
2005-11-10 10:35:00,20.86,20.88,20.86,20.87,12487.5,10.5596,10.5697,10.5596,10.5646,12487.5
2005-11-10 10:40:00,20.87,20.87,20.83,20.86,36450.0,10.5646,10.5646,10.5444,10.5596,36450.0
2005-11-10 10:45:00,20.85,20.9,20.84,20.9,36112.5,10.5545,10.5798,10.5494,10.5798,36112.5
2005-11-10 10:50:00,20.9,20.91,20.86,20.89,34087.5,10.5798,10.5849,10.5596,10.5748,34087.5
2005-11-10 10:55:00,20.9,20.92,20.88,20.92,43200.0,10.5798,10.5899,10.5697,10.5899,43200.0
2005-11-10 11:00:00,20.92,20.96,20.9,20.92,29700.0,10.5899,10.6102,10.5798,10.5899,29700.0
2005-11-10 11:05:00,20.9,20.96,20.87,20.92,21262.5,10.5798,10.6102,10.5646,10.5899,21262.5
2005-11-10 11:10:00,20.91,20.92,20.88,20.9,6750.0,10.5849,10.5899,10.5697,10.5798,6750.0
2005-11-10 11:15:00,20.9,20.93,20.89,20.89,15862.5,10.5798,10.595,10.5748,10.5748,15862.5
2005-11-10 11:20:00,20.9,20.91,20.9,20.9,12150.0,10.5798,10.5849,10.5798,10.5798,12150.0
2005-11-10 11:25:00,20.91,20.92,20.89,20.92,17550.0,10.5849,10.5899,10.5748,10.5899,17550.0
2005-11-10 11:30:00,20.92,20.92,20.89,20.89,14512.5,10.5899,10.5899,10.5748,10.5748,14512.5
2005-11-10 11:35:00,20.89,20.93,20.89,20.9,32062.5,10.5748,10.595,10.5748,10.5798,32062.5
2005-11-10 11:40:00,20.9,20.94,20.9,20.92,8775.0,10.5798,10.6001,10.5798,10.5899,8775.0
2005-11-10 11:45:00,20.92,20.95,20.92,20.92,12150.0,10.5899,10.6051,10.5899,10.5899,12150.0
2005-11-10 11:50:00,20.93,21.01,20.93,20.97,49275.0,10.595,10.6355,10.595,10.6153,49275.0
2005-11-10 11:55:00,20.96,21.0,20.96,20.99,9450.0,10.6102,10.6304,10.6102,10.6254,9450.0
2005-11-10 12:00:00,20.98,21.02,20.98,21.0,30712.5,10.6203,10.6406,10.6203,10.6304,30712.5
2005-11-10 12:05:00,21.0,21.01,20.99,21.01,10125.0,10.6304,10.6355,10.6254,10.6355,10125.0
2005-11-10 12:10:00,21.01,21.02,20.98,21.0,9112.5,10.6355,10.6406,10.6203,10.6304,9112.5
2005-11-10 12:15:00,20.99,21.02,20.99,21.01,8775.0,10.6254,10.6406,10.6254,10.6355,8775.0
2005-11-10 12:20:00,20.99,21.02,20.99,21.0,8437.5,10.6254,10.6406,10.6254,10.6304,8437.5
2005-11-10 12:25:00,21.01,21.04,21.0,21.03,37125.0,10.6355,10.6507,10.6304,10.6456,37125.0
2005-11-10 12:30:00,21.04,21.05,21.01,21.03,15525.0,10.6507,10.6557,10.6355,10.6456,15525.0
2005-11-10 12:35:00,21.03,21.03,21.02,21.03,12487.5,10.6456,10.6456,10.6406,10.6456,12487.5
2005-11-10 12:40:00,21.03,21.03,21.01,21.03,12487.5,10.6456,10.6456,10.6355,10.6456,12487.5
2005-11-10 12:45:00,21.03,21.06,21.01,21.06,19575.0,10.6456,10.6608,10.6355,10.6608,19575.0
2005-11-10 12:50:00,21.06,21.06,21.02,21.02,11812.5,10.6608,10.6608,10.6406,10.6406,11812.5
2005-11-10 12:55:00,21.01,21.05,21.0,21.03,37125.0,10.6355,10.6557,10.6304,10.6456,37125.0
2005-11-10 13:00:00,21.03,21.18,21.03,21.16,83700.0,10.6456,10.7216,10.6456,10.7114,83700.0
2005-11-10 13:05:00,21.16,21.16,21.13,21.16,72562.5,10.7114,10.7114,10.6962,10.7114,72562.5
2005-11-10 13:10:00,21.15,21.18,21.13,21.18,53325.0,10.7064,10.7216,10.6962,10.7216,53325.0
2005-11-10 13:15:00,21.18,21.2,21.16,21.17,28012.5,10.7216,10.7317,10.7114,10.7165,28012.5
2005-11-10 13:20:00,21.16,21.17,21.13,21.14,41850.0,10.7114,10.7165,10.6962,10.7013,41850.0
2005-11-10 13:25:00,21.14,21.19,21.14,21.15,24975.0,10.7013,10.7266,10.7013,10.7064,24975.0
2005-11-10 13:30:00,21.16,21.19,21.11,21.16,30375.0,10.7114,10.7266,10.6861,10.7114,30375.0
2005-11-10 13:35:00,21.16,21.22,21.13,21.19,43537.5,10.7114,10.7418,10.6962,10.7266,43537.5
2005-11-10 13:40:00,21.19,21.25,21.19,21.24,64800.0,10.7266,10.757,10.7266,10.7519,64800.0
2005-11-10 13:45:00,21.24,21.27,21.22,21.24,22275.0,10.7519,10.7671,10.7418,10.7519,22275.0
2005-11-10 13:50:00,21.24,21.34,21.24,21.33,83700.0,10.7519,10.8026,10.7519,10.7975,83700.0
2005-11-10 13:55:00,21.33,21.33,21.3,21.3,47250.0,10.7975,10.7975,10.7823,10.7823,47250.0
2005-11-10 14:00:00,21.31,21.33,21.31,21.32,52312.5,10.7874,10.7975,10.7874,10.7924,52312.5
2005-11-10 14:05:00,21.32,21.33,21.31,21.33,68512.5,10.7924,10.7975,10.7874,10.7975,68512.5
2005-11-10 14:10:00,21.33,21.37,21.32,21.37,59400.0,10.7975,10.8177,10.7924,10.8177,59400.0
2005-11-10 14:15:00,21.37,21.41,21.34,21.4,28350.0,10.8177,10.838,10.8026,10.8329,28350.0
2005-11-10 14:20:00,21.41,21.42,21.4,21.41,15525.0,10.838,10.843,10.8329,10.838,15525.0
2005-11-10 14:25:00,21.41,21.47,21.41,21.46,31050.0,10.838,10.8684,10.838,10.8633,31050.0
2005-11-10 14:30:00,21.46,21.49,21.45,21.48,59400.0,10.8633,10.8785,10.8582,10.8734,59400.0
2005-11-10 14:35:00,21.48,21.48,21.45,21.48,21262.5,10.8734,10.8734,10.8582,10.8734,21262.5
2005-11-10 14:40:00,21.48,21.48,21.47,21.47,37800.0,10.8734,10.8734,10.8684,10.8684,37800.0
2005-11-10 14:45:00,21.46,21.47,21.44,21.45,59737.5,10.8633,10.8684,10.8532,10.8582,59737.5
2005-11-10 14:50:00,21.46,21.47,21.43,21.46,41175.0,10.8633,10.8684,10.8481,10.8633,41175.0
2005-11-10 14:55:00,21.46,21.48,21.45,21.47,58387.5,10.8633,10.8734,10.8582,10.8684,58387.5
2005-11-10 15:00:00,21.47,21.49,21.46,21.48,41512.5,10.8684,10.8785,10.8633,10.8734,41512.5
2005-11-10 15:05:00,21.48,21.48,21.44,21.45,38475.0,10.8734,10.8734,10.8532,10.8582,38475.0
2005-11-10 15:10:00,21.45,21.46,21.42,21.46,31050.0,10.8582,10.8633,10.843,10.8633,31050.0
2005-11-10 15:15:00,21.46,21.48,21.45,21.46,26325.0,10.8633,10.8734,10.8582,10.8633,26325.0
2005-11-10 15:20:00,21.46,21.48,21.45,21.46,30712.5,10.8633,10.8734,10.8582,10.8633,30712.5
2005-11-10 15:25:00,21.46,21.46,21.41,21.44,56362.5,10.8633,10.8633,10.838,10.8532,56362.5
2005-11-10 15:30:00,21.45,21.45,21.42,21.42,33075.0,10.8582,10.8582,10.843,10.843,33075.0
2005-11-10 15:35:00,21.42,21.42,21.4,21.4,43200.0,10.843,10.843,10.8329,10.8329,43200.0
2005-11-10 15:40:00,21.4,21.42,21.39,21.4,49950.0,10.8329,10.843,10.8279,10.8329,49950.0
2005-11-10 15:45:00,21.4,21.4,21.37,21.4,42862.5,10.8329,10.8329,10.8177,10.8329,42862.5
2005-11-10 15:50:00,21.39,21.43,21.39,21.43,59737.5,10.8279,10.8481,10.8279,10.8481,59737.5
2005-11-10 15:55:00,21.43,21.46,21.42,21.46,66825.0,10.8481,10.8633,10.843,10.8633,66825.0
2005-11-11 09:30:00,21.56,21.59,21.46,21.48,90112.5,10.9139,10.9291,10.8633,10.8734,90112.5
2005-11-11 09:35:00,21.46,21.56,21.44,21.45,43875.0,10.8633,10.9139,10.8532,10.8582,43875.0
2005-11-11 09:40:00,21.47,21.49,21.45,21.48,32062.5,10.8684,10.8785,10.8582,10.8734,32062.5
2005-11-11 09:45:00,21.47,21.51,21.47,21.48,41175.0,10.8684,10.8886,10.8684,10.8734,41175.0
2005-11-11 09:50:00,21.47,21.48,21.43,21.43,29025.0,10.8684,10.8734,10.8481,10.8481,29025.0
2005-11-11 09:55:00,21.44,21.44,21.39,21.42,25650.0,10.8532,10.8532,10.8279,10.843,25650.0
2005-11-11 10:00:00,21.42,21.43,21.34,21.34,33412.5,10.843,10.8481,10.8026,10.8026,33412.5
2005-11-11 10:05:00,21.34,21.39,21.28,21.29,35775.0,10.8026,10.8279,10.7722,10.7772,35775.0
2005-11-11 10:10:00,21.29,21.35,21.27,21.34,35100.0,10.7772,10.8076,10.7671,10.8026,35100.0
2005-11-11 10:15:00,21.34,21.34,21.29,21.29,44887.5,10.8026,10.8026,10.7772,10.7772,44887.5
2005-11-11 10:20:00,21.29,21.34,21.29,21.29,41512.5,10.7772,10.8026,10.7772,10.7772,41512.5
2005-11-11 10:25:00,21.29,21.32,21.29,21.32,19237.5,10.7772,10.7924,10.7772,10.7924,19237.5
2005-11-11 10:30:00,21.31,21.36,21.31,21.32,20925.0,10.7874,10.8127,10.7874,10.7924,20925.0
2005-11-11 10:35:00,21.34,21.34,21.28,21.28,16537.5,10.8026,10.8026,10.7722,10.7722,16537.5
2005-11-11 10:40:00,21.28,21.31,21.26,21.31,27675.0,10.7722,10.7874,10.7621,10.7874,27675.0
2005-11-11 10:45:00,21.31,21.35,21.3,21.3,23962.5,10.7874,10.8076,10.7823,10.7823,23962.5
2005-11-11 10:50:00,21.3,21.31,21.28,21.29,16200.0,10.7823,10.7874,10.7722,10.7772,16200.0
2005-11-11 10:55:00,21.29,21.31,21.28,21.3,13162.5,10.7772,10.7874,10.7722,10.7823,13162.5
2005-11-11 11:00:00,21.31,21.36,21.28,21.29,35775.0,10.7874,10.8127,10.7722,10.7772,35775.0
2005-11-11 11:05:00,21.29,21.32,21.29,21.32,25987.5,10.7772,10.7924,10.7772,10.7924,25987.5
2005-11-11 11:10:00,21.32,21.36,21.29,21.31,23287.5,10.7924,10.8127,10.7772,10.7874,23287.5
2005-11-11 11:15:00,21.31,21.31,21.26,21.27,22275.0,10.7874,10.7874,10.7621,10.7671,22275.0
2005-11-11 11:20:00,21.26,21.26,21.22,21.24,22612.5,10.7621,10.7621,10.7418,10.7519,22612.5
2005-11-11 11:25:00,21.24,21.25,21.23,21.23,25650.0,10.7519,10.757,10.7469,10.7469,25650.0
2005-11-11 11:30:00,21.23,21.23,21.21,21.22,15187.5,10.7469,10.7469,10.7367,10.7418,15187.5
2005-11-11 11:35:00,21.21,21.27,21.21,21.27,22275.0,10.7367,10.7671,10.7367,10.7671,22275.0
2005-11-11 11:40:00,21.27,21.3,21.27,21.3,16200.0,10.7671,10.7823,10.7671,10.7823,16200.0
2005-11-11 11:45:00,21.29,21.29,21.24,21.25,16537.5,10.7772,10.7772,10.7519,10.757,16537.5
2005-11-11 11:50:00,21.25,21.25,21.19,21.21,34762.5,10.757,10.757,10.7266,10.7367,34762.5
2005-11-11 11:55:00,21.22,21.24,21.2,21.24,37462.5,10.7418,10.7519,10.7317,10.7519,37462.5
2005-11-11 12:00:00,21.24,21.27,21.2,21.22,33075.0,10.7519,10.7671,10.7317,10.7418,33075.0
2005-11-11 12:05:00,21.21,21.23,21.2,21.23,14512.5,10.7367,10.7469,10.7317,10.7469,14512.5
2005-11-11 12:10:00,21.22,21.27,21.21,21.26,16200.0,10.7418,10.7671,10.7367,10.7621,16200.0
2005-11-11 12:15:00,21.25,21.26,21.24,21.24,13837.5,10.757,10.7621,10.7519,10.7519,13837.5
2005-11-11 12:20:00,21.24,21.25,21.22,21.25,7087.5,10.7519,10.757,10.7418,10.757,7087.5
2005-11-11 12:25:00,21.23,21.26,21.22,21.23,7762.5,10.7469,10.7621,10.7418,10.7469,7762.5
2005-11-11 12:30:00,21.23,21.24,21.22,21.23,11475.0,10.7469,10.7519,10.7418,10.7469,11475.0
2005-11-11 12:35:00,21.22,21.25,21.22,21.24,15525.0,10.7418,10.757,10.7418,10.7519,15525.0
2005-11-11 12:40:00,21.25,21.27,21.24,21.27,16537.5,10.757,10.7671,10.7519,10.7671,16537.5
2005-11-11 12:45:00,21.26,21.27,21.24,21.24,7762.5,10.7621,10.7671,10.7519,10.7519,7762.5
2005-11-11 12:50:00,21.24,21.28,21.24,21.28,21937.5,10.7519,10.7722,10.7519,10.7722,21937.5
2005-11-11 12:55:00,21.28,21.29,21.25,21.25,9450.0,10.7722,10.7772,10.757,10.757,9450.0
2005-11-11 13:00:00,21.26,21.26,21.24,21.25,31050.0,10.7621,10.7621,10.7519,10.757,31050.0
2005-11-11 13:05:00,21.25,21.26,21.25,21.25,13837.5,10.757,10.7621,10.757,10.757,13837.5
2005-11-11 13:10:00,21.25,21.28,21.25,21.27,8100.0,10.757,10.7722,10.757,10.7671,8100.0
2005-11-11 13:15:00,21.29,21.29,21.27,21.27,9112.5,10.7772,10.7772,10.7671,10.7671,9112.5
2005-11-11 13:20:00,21.27,21.32,21.25,21.29,19912.5,10.7671,10.7924,10.757,10.7772,19912.5
2005-11-11 13:25:00,21.3,21.31,21.28,21.28,7087.5,10.7823,10.7874,10.7722,10.7722,7087.5
2005-11-11 13:30:00,21.28,21.33,21.28,21.3,27337.5,10.7722,10.7975,10.7722,10.7823,27337.5
2005-11-11 13:35:00,21.3,21.31,21.29,21.29,9112.5,10.7823,10.7874,10.7772,10.7772,9112.5
2005-11-11 13:40:00,21.29,21.29,21.27,21.28,6075.0,10.7772,10.7772,10.7671,10.7722,6075.0
2005-11-11 13:45:00,21.27,21.28,21.27,21.27,4050.0,10.7671,10.7722,10.7671,10.7671,4050.0
2005-11-11 13:50:00,21.27,21.28,21.26,21.26,18225.0,10.7671,10.7722,10.7621,10.7621,18225.0
2005-11-11 13:55:00,21.26,21.29,21.26,21.28,12487.5,10.7621,10.7772,10.7621,10.7722,12487.5
2005-11-11 14:00:00,21.28,21.29,21.26,21.27,12825.0,10.7722,10.7772,10.7621,10.7671,12825.0
2005-11-11 14:05:00,21.27,21.33,21.27,21.32,18900.0,10.7671,10.7975,10.7671,10.7924,18900.0
2005-11-11 14:10:00,21.32,21.33,21.31,21.33,11137.5,10.7924,10.7975,10.7874,10.7975,11137.5
2005-11-11 14:15:00,21.32,21.34,21.29,21.29,20925.0,10.7924,10.8026,10.7772,10.7772,20925.0
2005-11-11 14:20:00,21.29,21.31,21.29,21.3,9787.5,10.7772,10.7874,10.7772,10.7823,9787.5
2005-11-11 14:25:00,21.31,21.31,21.29,21.31,26325.0,10.7874,10.7874,10.7772,10.7874,26325.0
2005-11-11 14:30:00,21.31,21.33,21.31,21.33,14175.0,10.7874,10.7975,10.7874,10.7975,14175.0
2005-11-11 14:35:00,21.34,21.38,21.34,21.36,22950.0,10.8026,10.8228,10.8026,10.8127,22950.0
2005-11-11 14:40:00,21.37,21.37,21.32,21.33,29025.0,10.8177,10.8177,10.7924,10.7975,29025.0
2005-11-11 14:45:00,21.33,21.33,21.32,21.32,8100.0,10.7975,10.7975,10.7924,10.7924,8100.0
2005-11-11 14:50:00,21.32,21.32,21.29,21.32,22950.0,10.7924,10.7924,10.7772,10.7924,22950.0
2005-11-11 14:55:00,21.31,21.31,21.29,21.29,18900.0,10.7874,10.7874,10.7772,10.7772,18900.0
2005-11-11 15:00:00,21.3,21.3,21.26,21.27,18562.5,10.7823,10.7823,10.7621,10.7671,18562.5
2005-11-11 15:05:00,21.26,21.29,21.24,21.25,22950.0,10.7621,10.7772,10.7519,10.757,22950.0
2005-11-11 15:10:00,21.25,21.29,21.25,21.29,22612.5,10.757,10.7772,10.757,10.7772,22612.5
2005-11-11 15:15:00,21.29,21.3,21.28,21.28,16875.0,10.7772,10.7823,10.7722,10.7722,16875.0
2005-11-11 15:20:00,21.29,21.33,21.29,21.32,39487.5,10.7772,10.7975,10.7772,10.7924,39487.5
2005-11-11 15:25:00,21.3,21.33,21.3,21.33,8775.0,10.7823,10.7975,10.7823,10.7975,8775.0
2005-11-11 15:30:00,21.33,21.33,21.32,21.33,25312.5,10.7975,10.7975,10.7924,10.7975,25312.5
2005-11-11 15:35:00,21.33,21.33,21.32,21.33,24975.0,10.7975,10.7975,10.7924,10.7975,24975.0
2005-11-11 15:40:00,21.33,21.35,21.32,21.34,21262.5,10.7975,10.8076,10.7924,10.8026,21262.5
2005-11-11 15:45:00,21.34,21.35,21.31,21.32,33412.5,10.8026,10.8076,10.7874,10.7924,33412.5
2005-11-11 15:50:00,21.32,21.35,21.32,21.33,40837.5,10.7924,10.8076,10.7924,10.7975,40837.5
2005-11-11 15:55:00,21.33,21.35,21.32,21.35,64125.0,10.7975,10.8076,10.7924,10.8076,64125.0
2005-11-14 09:30:00,21.46,21.47,21.32,21.39,47250.0,10.8633,10.8684,10.7924,10.8279,47250.0
2005-11-14 09:35:00,21.39,21.41,21.25,21.3,78637.5,10.8279,10.838,10.757,10.7823,78637.5
2005-11-14 09:40:00,21.3,21.31,21.26,21.26,13500.0,10.7823,10.7874,10.7621,10.7621,13500.0
2005-11-14 09:45:00,21.28,21.32,21.24,21.32,9450.0,10.7722,10.7924,10.7519,10.7924,9450.0
2005-11-14 09:50:00,21.32,21.32,21.3,21.31,15187.5,10.7924,10.7924,10.7823,10.7874,15187.5
2005-11-14 09:55:00,21.31,21.34,21.29,21.34,10462.5,10.7874,10.8026,10.7772,10.8026,10462.5
2005-11-14 10:00:00,21.33,21.36,21.31,21.35,28687.5,10.7975,10.8127,10.7874,10.8076,28687.5
2005-11-14 10:05:00,21.34,21.34,21.28,21.28,7087.5,10.8026,10.8026,10.7722,10.7722,7087.5
2005-11-14 10:10:00,21.28,21.39,21.28,21.39,34087.5,10.7722,10.8279,10.7722,10.8279,34087.5
2005-11-14 10:15:00,21.37,21.42,21.36,21.37,14175.0,10.8177,10.843,10.8127,10.8177,14175.0
2005-11-14 10:20:00,21.37,21.4,21.36,21.36,7762.5,10.8177,10.8329,10.8127,10.8127,7762.5
2005-11-14 10:25:00,21.37,21.41,21.33,21.35,50287.5,10.8177,10.838,10.7975,10.8076,50287.5
2005-11-14 10:30:00,21.37,21.4,21.34,21.36,44550.0,10.8177,10.8329,10.8026,10.8127,44550.0
2005-11-14 10:35:00,21.37,21.42,21.35,21.35,9112.5,10.8177,10.843,10.8076,10.8076,9112.5
2005-11-14 10:40:00,21.37,21.39,21.3,21.31,14512.5,10.8177,10.8279,10.7823,10.7874,14512.5
2005-11-14 10:45:00,21.31,21.33,21.31,21.32,5400.0,10.7874,10.7975,10.7874,10.7924,5400.0
2005-11-14 10:50:00,21.32,21.32,21.2,21.25,48937.5,10.7924,10.7924,10.7317,10.757,48937.5
2005-11-14 10:55:00,21.26,21.29,21.24,21.24,29362.5,10.7621,10.7772,10.7519,10.7519,29362.5
2005-11-14 11:00:00,21.25,21.3,21.21,21.26,78975.0,10.757,10.7823,10.7367,10.7621,78975.0
2005-11-14 11:05:00,21.26,21.26,21.19,21.19,88087.5,10.7621,10.7621,10.7266,10.7266,88087.5
2005-11-14 11:10:00,21.19,21.22,21.19,21.2,25650.0,10.7266,10.7418,10.7266,10.7317,25650.0
2005-11-14 11:15:00,21.2,21.24,21.19,21.23,11475.0,10.7317,10.7519,10.7266,10.7469,11475.0
2005-11-14 11:20:00,21.24,21.27,21.24,21.26,10125.0,10.7519,10.7671,10.7519,10.7621,10125.0
2005-11-14 11:25:00,21.25,21.25,21.21,21.24,12150.0,10.757,10.757,10.7367,10.7519,12150.0
2005-11-14 11:30:00,21.25,21.28,21.23,21.26,23962.5,10.757,10.7722,10.7469,10.7621,23962.5
2005-11-14 11:35:00,21.24,21.24,21.22,21.22,8437.5,10.7519,10.7519,10.7418,10.7418,8437.5
2005-11-14 11:40:00,21.22,21.23,21.2,21.21,11137.5,10.7418,10.7469,10.7317,10.7367,11137.5
2005-11-14 11:45:00,21.21,21.21,21.18,21.18,12825.0,10.7367,10.7367,10.7216,10.7216,12825.0
2005-11-14 11:50:00,21.18,21.21,21.17,21.18,33750.0,10.7216,10.7367,10.7165,10.7216,33750.0
2005-11-14 11:55:00,21.18,21.19,21.17,21.18,15525.0,10.7216,10.7266,10.7165,10.7216,15525.0
2005-11-14 12:00:00,21.19,21.21,21.18,21.21,10125.0,10.7266,10.7367,10.7216,10.7367,10125.0
2005-11-14 12:05:00,21.2,21.21,21.17,21.18,16875.0,10.7317,10.7367,10.7165,10.7216,16875.0
2005-11-14 12:10:00,21.18,21.21,21.16,21.18,13500.0,10.7216,10.7367,10.7114,10.7216,13500.0
2005-11-14 12:15:00,21.17,21.21,21.16,21.21,12825.0,10.7165,10.7367,10.7114,10.7367,12825.0
2005-11-14 12:20:00,21.21,21.22,21.19,21.19,11137.5,10.7367,10.7418,10.7266,10.7266,11137.5
2005-11-14 12:25:00,21.19,21.2,21.18,21.19,10800.0,10.7266,10.7317,10.7216,10.7266,10800.0
2005-11-14 12:30:00,21.19,21.19,21.17,21.17,6412.5,10.7266,10.7266,10.7165,10.7165,6412.5
2005-11-14 12:35:00,21.17,21.17,21.14,21.14,19237.5,10.7165,10.7165,10.7013,10.7013,19237.5
2005-11-14 12:40:00,21.15,21.16,21.15,21.16,4725.0,10.7064,10.7114,10.7064,10.7114,4725.0
2005-11-14 12:45:00,21.16,21.17,21.16,21.17,5400.0,10.7114,10.7165,10.7114,10.7165,5400.0
2005-11-14 12:50:00,21.19,21.19,21.18,21.18,12487.5,10.7266,10.7266,10.7216,10.7216,12487.5
2005-11-14 12:55:00,21.18,21.18,21.12,21.13,29025.0,10.7216,10.7216,10.6912,10.6962,29025.0
2005-11-14 13:00:00,21.13,21.16,21.12,21.14,14512.5,10.6962,10.7114,10.6912,10.7013,14512.5
2005-11-14 13:05:00,21.14,21.15,21.13,21.13,21937.5,10.7013,10.7064,10.6962,10.6962,21937.5
2005-11-14 13:10:00,21.13,21.16,21.13,21.16,9787.5,10.6962,10.7114,10.6962,10.7114,9787.5
2005-11-14 13:15:00,21.17,21.19,21.16,21.18,11137.5,10.7165,10.7266,10.7114,10.7216,11137.5
2005-11-14 13:20:00,21.18,21.18,21.12,21.13,9112.5,10.7216,10.7216,10.6912,10.6962,9112.5
2005-11-14 13:25:00,21.14,21.16,21.13,21.16,6412.5,10.7013,10.7114,10.6962,10.7114,6412.5
2005-11-14 13:30:00,21.16,21.16,21.15,21.15,2700.0,10.7114,10.7114,10.7064,10.7064,2700.0
2005-11-14 13:35:00,21.14,21.16,21.14,21.15,5737.5,10.7013,10.7114,10.7013,10.7064,5737.5
2005-11-14 13:40:00,21.16,21.2,21.16,21.17,8775.0,10.7114,10.7317,10.7114,10.7165,8775.0
2005-11-14 13:45:00,21.16,21.19,21.16,21.17,11137.5,10.7114,10.7266,10.7114,10.7165,11137.5
2005-11-14 13:50:00,21.17,21.17,21.15,21.16,7087.5,10.7165,10.7165,10.7064,10.7114,7087.5
2005-11-14 13:55:00,21.15,21.17,21.15,21.17,20587.5,10.7064,10.7165,10.7064,10.7165,20587.5
2005-11-14 14:00:00,21.18,21.19,21.14,21.14,12825.0,10.7216,10.7266,10.7013,10.7013,12825.0
2005-11-14 14:05:00,21.14,21.18,21.14,21.14,14512.5,10.7013,10.7216,10.7013,10.7013,14512.5
2005-11-14 14:10:00,21.15,21.17,21.13,21.16,11812.5,10.7064,10.7165,10.6962,10.7114,11812.5
2005-11-14 14:15:00,21.16,21.16,21.13,21.15,8437.5,10.7114,10.7114,10.6962,10.7064,8437.5
2005-11-14 14:20:00,21.15,21.16,21.14,21.16,8100.0,10.7064,10.7114,10.7013,10.7114,8100.0
2005-11-14 14:25:00,21.16,21.17,21.16,21.17,10462.5,10.7114,10.7165,10.7114,10.7165,10462.5
2005-11-14 14:30:00,21.17,21.17,21.16,21.16,4725.0,10.7165,10.7165,10.7114,10.7114,4725.0
2005-11-14 14:35:00,21.18,21.19,21.16,21.16,15862.5,10.7216,10.7266,10.7114,10.7114,15862.5
2005-11-14 14:40:00,21.17,21.17,21.15,21.15,10800.0,10.7165,10.7165,10.7064,10.7064,10800.0
2005-11-14 14:45:00,21.15,21.15,21.14,21.14,6075.0,10.7064,10.7064,10.7013,10.7013,6075.0
2005-11-14 14:50:00,21.14,21.19,21.14,21.18,20250.0,10.7013,10.7266,10.7013,10.7216,20250.0
2005-11-14 14:55:00,21.18,21.18,21.16,21.16,20250.0,10.7216,10.7216,10.7114,10.7114,20250.0
2005-11-14 15:00:00,21.16,21.16,21.14,21.15,20250.0,10.7114,10.7114,10.7013,10.7064,20250.0
2005-11-14 15:05:00,21.16,21.18,21.15,21.15,9787.5,10.7114,10.7216,10.7064,10.7064,9787.5
2005-11-14 15:10:00,21.16,21.16,21.13,21.16,27675.0,10.7114,10.7114,10.6962,10.7114,27675.0
2005-11-14 15:15:00,21.17,21.18,21.16,21.18,19575.0,10.7165,10.7216,10.7114,10.7216,19575.0
2005-11-14 15:20:00,21.17,21.2,21.17,21.2,21937.5,10.7165,10.7317,10.7165,10.7317,21937.5
2005-11-14 15:25:00,21.2,21.2,21.2,21.2,7762.5,10.7317,10.7317,10.7317,10.7317,7762.5
2005-11-14 15:30:00,21.2,21.21,21.19,21.2,18225.0,10.7317,10.7367,10.7266,10.7317,18225.0
2005-11-14 15:35:00,21.2,21.22,21.2,21.21,20925.0,10.7317,10.7418,10.7317,10.7367,20925.0
2005-11-14 15:40:00,21.21,21.21,21.18,21.19,37125.0,10.7367,10.7367,10.7216,10.7266,37125.0
2005-11-14 15:45:00,21.19,21.24,21.19,21.23,33750.0,10.7266,10.7519,10.7266,10.7469,33750.0
2005-11-14 15:50:00,21.24,21.25,21.21,21.21,31050.0,10.7519,10.757,10.7367,10.7367,31050.0
2005-11-14 15:55:00,21.21,21.24,21.21,21.23,49275.0,10.7367,10.7519,10.7367,10.7469,49275.0
2005-11-15 09:30:00,21.23,21.39,21.23,21.34,53325.0,10.7846,10.8658,10.7846,10.8404,53325.0
2005-11-15 09:35:00,21.32,21.35,21.3,21.33,51637.5,10.8303,10.8455,10.8201,10.8354,51637.5
2005-11-15 09:40:00,21.32,21.32,21.25,21.25,31050.0,10.8303,10.8303,10.7947,10.7947,31050.0
2005-11-15 09:45:00,21.24,21.24,21.12,21.17,82350.0,10.7897,10.7897,10.7287,10.7541,82350.0
2005-11-15 09:50:00,21.19,21.21,21.12,21.14,38137.5,10.7643,10.7744,10.7287,10.7389,38137.5
2005-11-15 09:55:00,21.14,21.14,21.1,21.1,33750.0,10.7389,10.7389,10.7185,10.7185,33750.0
2005-11-15 10:00:00,21.11,21.11,21.05,21.1,35100.0,10.7236,10.7236,10.6931,10.7185,35100.0
2005-11-15 10:05:00,21.09,21.11,21.07,21.07,20587.5,10.7135,10.7236,10.7033,10.7033,20587.5
2005-11-15 10:10:00,21.07,21.08,21.01,21.03,42525.0,10.7033,10.7084,10.6728,10.683,42525.0
2005-11-15 10:15:00,21.03,21.04,20.98,21.01,39150.0,10.683,10.6881,10.6576,10.6728,39150.0
2005-11-15 10:20:00,21.01,21.04,21.01,21.02,68512.5,10.6728,10.6881,10.6728,10.6779,68512.5
2005-11-15 10:25:00,21.01,21.03,21.0,21.02,64800.0,10.6728,10.683,10.6677,10.6779,64800.0
2005-11-15 10:30:00,21.02,21.03,20.98,21.03,39487.5,10.6779,10.683,10.6576,10.683,39487.5
2005-11-15 10:35:00,21.03,21.05,21.01,21.04,38812.5,10.683,10.6931,10.6728,10.6881,38812.5
2005-11-15 10:40:00,21.04,21.04,20.98,20.98,27000.0,10.6881,10.6881,10.6576,10.6576,27000.0
2005-11-15 10:45:00,20.99,21.04,20.97,21.02,59062.5,10.6627,10.6881,10.6525,10.6779,59062.5
2005-11-15 10:50:00,21.02,21.03,20.99,21.03,20925.0,10.6779,10.683,10.6627,10.683,20925.0
2005-11-15 10:55:00,21.02,21.03,20.98,21.0,20587.5,10.6779,10.683,10.6576,10.6677,20587.5
2005-11-15 11:00:00,20.99,20.99,20.98,20.98,20925.0,10.6627,10.6627,10.6576,10.6576,20925.0
2005-11-15 11:05:00,20.98,20.99,20.96,20.99,23625.0,10.6576,10.6627,10.6474,10.6627,23625.0
2005-11-15 11:10:00,20.97,20.97,20.95,20.97,17550.0,10.6525,10.6525,10.6423,10.6525,17550.0
2005-11-15 11:15:00,20.97,21.01,20.97,21.01,15187.5,10.6525,10.6728,10.6525,10.6728,15187.5
2005-11-15 11:20:00,21.01,21.05,21.01,21.03,58050.0,10.6728,10.6931,10.6728,10.683,58050.0
2005-11-15 11:25:00,21.02,21.07,21.02,21.07,26325.0,10.6779,10.7033,10.6779,10.7033,26325.0
2005-11-15 11:30:00,21.07,21.07,21.02,21.02,14512.5,10.7033,10.7033,10.6779,10.6779,14512.5
2005-11-15 11:35:00,21.03,21.04,21.03,21.04,16537.5,10.683,10.6881,10.683,10.6881,16537.5
2005-11-15 11:40:00,21.02,21.07,21.02,21.05,20925.0,10.6779,10.7033,10.6779,10.6931,20925.0
2005-11-15 11:45:00,21.04,21.05,21.02,21.04,18900.0,10.6881,10.6931,10.6779,10.6881,18900.0
2005-11-15 11:50:00,21.03,21.03,21.02,21.03,9787.5,10.683,10.683,10.6779,10.683,9787.5
2005-11-15 11:55:00,21.03,21.06,21.02,21.06,29700.0,10.683,10.6982,10.6779,10.6982,29700.0
2005-11-15 12:00:00,21.06,21.1,21.06,21.06,19575.0,10.6982,10.7185,10.6982,10.6982,19575.0
2005-11-15 12:05:00,21.06,21.08,21.04,21.08,20587.5,10.6982,10.7084,10.6881,10.7084,20587.5
2005-11-15 12:10:00,21.08,21.15,21.07,21.14,89100.0,10.7084,10.7439,10.7033,10.7389,89100.0
2005-11-15 12:15:00,21.14,21.22,21.14,21.21,34762.5,10.7389,10.7795,10.7389,10.7744,34762.5
2005-11-15 12:20:00,21.21,21.21,21.18,21.21,57037.5,10.7744,10.7744,10.7592,10.7744,57037.5
2005-11-15 12:25:00,21.21,21.21,21.2,21.21,15862.5,10.7744,10.7744,10.7693,10.7744,15862.5
2005-11-15 12:30:00,21.21,21.21,21.19,21.19,18225.0,10.7744,10.7744,10.7643,10.7643,18225.0
2005-11-15 12:35:00,21.2,21.26,21.2,21.26,21262.5,10.7693,10.7998,10.7693,10.7998,21262.5
2005-11-15 12:40:00,21.25,21.25,21.23,21.24,7425.0,10.7947,10.7947,10.7846,10.7897,7425.0
2005-11-15 12:45:00,21.24,21.27,21.24,21.26,17887.5,10.7897,10.8049,10.7897,10.7998,17887.5
2005-11-15 12:50:00,21.25,21.28,21.25,21.28,13837.5,10.7947,10.81,10.7947,10.81,13837.5
2005-11-15 12:55:00,21.28,21.29,21.26,21.29,12150.0,10.81,10.8151,10.7998,10.8151,12150.0
2005-11-15 13:00:00,21.28,21.29,21.27,21.27,11812.5,10.81,10.8151,10.8049,10.8049,11812.5
2005-11-15 13:05:00,21.27,21.27,21.24,21.24,11137.5,10.8049,10.8049,10.7897,10.7897,11137.5
2005-11-15 13:10:00,21.25,21.25,21.22,21.22,6412.5,10.7947,10.7947,10.7795,10.7795,6412.5
2005-11-15 13:15:00,21.23,21.29,21.23,21.28,34762.5,10.7846,10.8151,10.7846,10.81,34762.5
2005-11-15 13:20:00,21.27,21.27,21.25,21.26,11475.0,10.8049,10.8049,10.7947,10.7998,11475.0
2005-11-15 13:25:00,21.26,21.26,21.22,21.23,13500.0,10.7998,10.7998,10.7795,10.7846,13500.0
2005-11-15 13:30:00,21.23,21.24,21.23,21.24,8100.0,10.7846,10.7897,10.7846,10.7897,8100.0
2005-11-15 13:35:00,21.22,21.22,21.2,21.21,7087.5,10.7795,10.7795,10.7693,10.7744,7087.5
2005-11-15 13:40:00,21.2,21.2,21.17,21.19,18562.5,10.7693,10.7693,10.7541,10.7643,18562.5
2005-11-15 13:45:00,21.17,21.17,21.15,21.16,13162.5,10.7541,10.7541,10.7439,10.749,13162.5
2005-11-15 13:50:00,21.13,21.16,21.13,21.14,9787.5,10.7338,10.749,10.7338,10.7389,9787.5
2005-11-15 13:55:00,21.13,21.15,21.11,21.14,23962.5,10.7338,10.7439,10.7236,10.7389,23962.5
2005-11-15 14:00:00,21.14,21.15,21.12,21.15,25312.5,10.7389,10.7439,10.7287,10.7439,25312.5
2005-11-15 14:05:00,21.13,21.18,21.12,21.15,32062.5,10.7338,10.7592,10.7287,10.7439,32062.5
2005-11-15 14:10:00,21.13,21.17,21.1,21.12,32062.5,10.7338,10.7541,10.7185,10.7287,32062.5
2005-11-15 14:15:00,21.12,21.15,21.11,21.14,17550.0,10.7287,10.7439,10.7236,10.7389,17550.0
2005-11-15 14:20:00,21.15,21.17,21.14,21.15,20925.0,10.7439,10.7541,10.7389,10.7439,20925.0
2005-11-15 14:25:00,21.16,21.19,21.16,21.16,15187.5,10.749,10.7643,10.749,10.749,15187.5
2005-11-15 14:30:00,21.16,21.16,21.14,21.15,13500.0,10.749,10.749,10.7389,10.7439,13500.0
2005-11-15 14:35:00,21.15,21.17,21.15,21.16,15187.5,10.7439,10.7541,10.7439,10.749,15187.5
2005-11-15 14:40:00,21.16,21.19,21.15,21.16,22612.5,10.749,10.7643,10.7439,10.749,22612.5
2005-11-15 14:45:00,21.16,21.19,21.14,21.16,22612.5,10.749,10.7643,10.7389,10.749,22612.5
2005-11-15 14:50:00,21.15,21.16,21.1,21.16,29700.0,10.7439,10.749,10.7185,10.749,29700.0
2005-11-15 14:55:00,21.16,21.16,21.1,21.1,27337.5,10.749,10.749,10.7185,10.7185,27337.5
2005-11-15 15:00:00,21.09,21.15,21.09,21.13,35437.5,10.7135,10.7439,10.7135,10.7338,35437.5
2005-11-15 15:05:00,21.13,21.15,21.11,21.11,52312.5,10.7338,10.7439,10.7236,10.7236,52312.5
2005-11-15 15:10:00,21.11,21.11,21.08,21.09,21600.0,10.7236,10.7236,10.7084,10.7135,21600.0
2005-11-15 15:15:00,21.1,21.11,21.05,21.06,64800.0,10.7185,10.7236,10.6931,10.6982,64800.0
2005-11-15 15:20:00,21.06,21.09,21.01,21.08,127912.5,10.6982,10.7135,10.6728,10.7084,127912.5
2005-11-15 15:25:00,21.09,21.09,21.03,21.03,33412.5,10.7135,10.7135,10.683,10.683,33412.5
2005-11-15 15:30:00,21.03,21.09,21.03,21.07,31387.5,10.683,10.7135,10.683,10.7033,31387.5
2005-11-15 15:35:00,21.06,21.07,21.04,21.06,18562.5,10.6982,10.7033,10.6881,10.6982,18562.5
2005-11-15 15:40:00,21.07,21.1,21.05,21.1,46575.0,10.7033,10.7185,10.6931,10.7185,46575.0
2005-11-15 15:45:00,21.11,21.11,21.08,21.1,37462.5,10.7236,10.7236,10.7084,10.7185,37462.5
2005-11-15 15:50:00,21.1,21.11,21.05,21.06,42187.5,10.7185,10.7236,10.6931,10.6982,42187.5
2005-11-15 15:55:00,21.08,21.12,21.07,21.12,50625.0,10.7084,10.7287,10.7033,10.7287,50625.0
2005-11-16 09:30:00,21.2,21.2,21.09,21.11,72900.0,10.7693,10.7693,10.7135,10.7236,72900.0
2005-11-16 09:35:00,21.11,21.17,21.09,21.13,65475.0,10.7236,10.7541,10.7135,10.7338,65475.0
2005-11-16 09:40:00,21.09,21.11,21.07,21.07,30712.5,10.7135,10.7236,10.7033,10.7033,30712.5
2005-11-16 09:45:00,21.07,21.15,21.05,21.15,33750.0,10.7033,10.7439,10.6931,10.7439,33750.0
2005-11-16 09:50:00,21.15,21.19,21.1,21.13,39825.0,10.7439,10.7643,10.7185,10.7338,39825.0
2005-11-16 09:55:00,21.13,21.17,21.11,21.17,40162.5,10.7338,10.7541,10.7236,10.7541,40162.5
2005-11-16 10:00:00,21.17,2962.96,21.16,21.27,51975.0,10.7541,1505.1461,10.749,10.8049,51975.0
2005-11-16 10:05:00,21.25,21.26,21.22,21.24,49950.0,10.7947,10.7998,10.7795,10.7897,49950.0
2005-11-16 10:10:00,21.24,21.25,21.14,21.18,28687.5,10.7897,10.7947,10.7389,10.7592,28687.5
2005-11-16 10:15:00,21.18,21.22,21.15,21.21,31387.5,10.7592,10.7795,10.7439,10.7744,31387.5
2005-11-16 10:20:00,21.22,21.22,21.18,21.19,22612.5,10.7795,10.7795,10.7592,10.7643,22612.5
2005-11-16 10:25:00,21.19,21.19,21.16,21.17,13162.5,10.7643,10.7643,10.749,10.7541,13162.5
2005-11-16 10:30:00,21.17,21.17,21.12,21.16,35775.0,10.7541,10.7541,10.7287,10.749,35775.0
2005-11-16 10:35:00,21.16,21.18,21.13,21.18,64462.5,10.749,10.7592,10.7338,10.7592,64462.5
2005-11-16 10:40:00,21.18,21.21,21.13,21.16,86400.0,10.7592,10.7744,10.7338,10.749,86400.0
2005-11-16 10:45:00,21.16,21.24,21.16,21.24,31050.0,10.749,10.7897,10.749,10.7897,31050.0
2005-11-16 10:50:00,21.22,21.24,21.21,21.24,19237.5,10.7795,10.7897,10.7744,10.7897,19237.5
2005-11-16 10:55:00,21.24,21.24,21.22,21.23,11812.5,10.7897,10.7897,10.7795,10.7846,11812.5
2005-11-16 11:00:00,21.23,21.24,21.2,21.2,28012.5,10.7846,10.7897,10.7693,10.7693,28012.5
2005-11-16 11:05:00,21.2,21.21,21.16,21.18,20587.5,10.7693,10.7744,10.749,10.7592,20587.5
2005-11-16 11:10:00,21.19,21.2,21.16,21.17,31387.5,10.7643,10.7693,10.749,10.7541,31387.5
2005-11-16 11:15:00,21.17,21.2,21.17,21.19,29700.0,10.7541,10.7693,10.7541,10.7643,29700.0
2005-11-16 11:20:00,21.18,21.18,21.18,21.18,4725.0,10.7592,10.7592,10.7592,10.7592,4725.0
2005-11-16 11:25:00,21.18,21.24,21.18,21.24,22275.0,10.7592,10.7897,10.7592,10.7897,22275.0
2005-11-16 11:30:00,21.24,21.24,21.21,21.21,17212.5,10.7897,10.7897,10.7744,10.7744,17212.5
2005-11-16 11:35:00,21.21,21.21,21.19,21.2,8437.5,10.7744,10.7744,10.7643,10.7693,8437.5
2005-11-16 11:40:00,21.2,21.23,21.19,21.21,45225.0,10.7693,10.7846,10.7643,10.7744,45225.0
2005-11-16 11:45:00,21.22,21.23,21.2,21.2,21262.5,10.7795,10.7846,10.7693,10.7693,21262.5
2005-11-16 11:50:00,21.2,21.22,21.18,21.22,24975.0,10.7693,10.7795,10.7592,10.7795,24975.0
2005-11-16 11:55:00,21.21,21.21,21.16,21.16,9112.5,10.7744,10.7744,10.749,10.749,9112.5
2005-11-16 12:00:00,21.18,21.21,21.16,21.21,14850.0,10.7592,10.7744,10.749,10.7744,14850.0
2005-11-16 12:05:00,21.2,21.21,21.2,21.21,11137.5,10.7693,10.7744,10.7693,10.7744,11137.5
2005-11-16 12:10:00,21.21,21.21,21.18,21.18,18562.5,10.7744,10.7744,10.7592,10.7592,18562.5
2005-11-16 12:15:00,21.18,21.19,21.18,21.19,23287.5,10.7592,10.7643,10.7592,10.7643,23287.5
2005-11-16 12:20:00,21.19,21.2,21.19,21.19,22950.0,10.7643,10.7693,10.7643,10.7643,22950.0
2005-11-16 12:25:00,21.19,21.19,21.18,21.18,19912.5,10.7643,10.7643,10.7592,10.7592,19912.5
2005-11-16 12:30:00,21.16,21.16,21.14,21.14,7087.5,10.749,10.749,10.7389,10.7389,7087.5
2005-11-16 12:35:00,21.14,21.18,21.14,21.16,18900.0,10.7389,10.7592,10.7389,10.749,18900.0
2005-11-16 12:40:00,21.15,21.18,21.14,21.18,10800.0,10.7439,10.7592,10.7389,10.7592,10800.0
2005-11-16 12:45:00,21.18,21.18,21.17,21.17,10125.0,10.7592,10.7592,10.7541,10.7541,10125.0
2005-11-16 12:50:00,21.17,21.19,21.14,21.14,22612.5,10.7541,10.7643,10.7389,10.7389,22612.5
2005-11-16 12:55:00,21.14,21.16,21.14,21.14,22275.0,10.7389,10.749,10.7389,10.7389,22275.0
2005-11-16 13:00:00,21.14,21.14,21.1,21.12,8775.0,10.7389,10.7389,10.7185,10.7287,8775.0
2005-11-16 13:05:00,21.12,21.12,21.1,21.1,34762.5,10.7287,10.7287,10.7185,10.7185,34762.5
2005-11-16 13:10:00,21.1,21.1,21.08,21.08,13500.0,10.7185,10.7185,10.7084,10.7084,13500.0
2005-11-16 13:15:00,21.08,21.08,21.05,21.08,24975.0,10.7084,10.7084,10.6931,10.7084,24975.0
2005-11-16 13:20:00,21.08,21.11,21.08,21.11,9787.5,10.7084,10.7236,10.7084,10.7236,9787.5
2005-11-16 13:25:00,21.1,21.15,21.1,21.14,21262.5,10.7185,10.7439,10.7185,10.7389,21262.5
2005-11-16 13:30:00,21.13,21.14,21.12,21.12,6075.0,10.7338,10.7389,10.7287,10.7287,6075.0
2005-11-16 13:35:00,21.12,21.14,21.12,21.14,15187.5,10.7287,10.7389,10.7287,10.7389,15187.5
2005-11-16 13:40:00,21.14,21.14,21.11,21.11,7762.5,10.7389,10.7389,10.7236,10.7236,7762.5
2005-11-16 13:45:00,21.11,21.13,21.11,21.13,16200.0,10.7236,10.7338,10.7236,10.7338,16200.0
2005-11-16 13:50:00,21.13,21.19,21.13,21.17,31725.0,10.7338,10.7643,10.7338,10.7541,31725.0
2005-11-16 13:55:00,21.17,21.18,21.16,21.16,16537.5,10.7541,10.7592,10.749,10.749,16537.5
2005-11-16 14:00:00,21.16,21.16,21.11,21.11,10800.0,10.749,10.749,10.7236,10.7236,10800.0
2005-11-16 14:05:00,21.11,21.11,21.09,21.1,24300.0,10.7236,10.7236,10.7135,10.7185,24300.0
2005-11-16 14:10:00,21.1,21.14,21.09,21.12,39150.0,10.7185,10.7389,10.7135,10.7287,39150.0
2005-11-16 14:15:00,21.11,21.13,21.09,21.12,16200.0,10.7236,10.7338,10.7135,10.7287,16200.0
2005-11-16 14:20:00,21.13,21.19,21.13,21.14,34425.0,10.7338,10.7643,10.7338,10.7389,34425.0
2005-11-16 14:25:00,21.14,21.15,21.13,21.14,19575.0,10.7389,10.7439,10.7338,10.7389,19575.0
2005-11-16 14:30:00,21.14,21.15,21.13,21.13,17887.5,10.7389,10.7439,10.7338,10.7338,17887.5
2005-11-16 14:35:00,21.13,21.13,21.07,21.08,22275.0,10.7338,10.7338,10.7033,10.7084,22275.0
2005-11-16 14:40:00,21.09,21.1,21.08,21.09,13162.5,10.7135,10.7185,10.7084,10.7135,13162.5
2005-11-16 14:45:00,21.09,21.1,21.08,21.1,18562.5,10.7135,10.7185,10.7084,10.7185,18562.5
2005-11-16 14:50:00,21.11,21.11,21.08,21.08,17550.0,10.7236,10.7236,10.7084,10.7084,17550.0
2005-11-16 14:55:00,21.07,21.14,21.07,21.13,23625.0,10.7033,10.7389,10.7033,10.7338,23625.0
2005-11-16 15:00:00,21.12,21.16,21.11,21.11,31050.0,10.7287,10.749,10.7236,10.7236,31050.0
2005-11-16 15:05:00,21.11,21.14,21.1,21.14,18562.5,10.7236,10.7389,10.7185,10.7389,18562.5
2005-11-16 15:10:00,21.14,21.14,21.13,21.13,16200.0,10.7389,10.7389,10.7338,10.7338,16200.0
2005-11-16 15:15:00,21.13,21.17,21.12,21.17,37462.5,10.7338,10.7541,10.7287,10.7541,37462.5
2005-11-16 15:20:00,21.17,21.18,21.15,21.17,27000.0,10.7541,10.7592,10.7439,10.7541,27000.0
2005-11-16 15:25:00,21.16,21.17,21.16,21.16,23625.0,10.749,10.7541,10.749,10.749,23625.0
2005-11-16 15:30:00,21.16,21.17,21.14,21.15,26662.5,10.749,10.7541,10.7389,10.7439,26662.5
2005-11-16 15:35:00,21.14,21.15,21.14,21.14,20250.0,10.7389,10.7439,10.7389,10.7389,20250.0
2005-11-16 15:40:00,21.14,21.17,21.14,21.15,16537.5,10.7389,10.7541,10.7389,10.7439,16537.5
2005-11-16 15:45:00,21.15,21.15,21.13,21.14,29025.0,10.7439,10.7439,10.7338,10.7389,29025.0
2005-11-16 15:50:00,21.14,21.17,21.14,21.16,33750.0,10.7389,10.7541,10.7389,10.749,33750.0
2005-11-16 15:55:00,21.16,21.22,21.16,21.19,137025.0,10.749,10.7795,10.749,10.7643,137025.0
2005-11-17 09:30:00,21.33,21.34,21.26,21.32,82350.0,10.8354,10.8404,10.7998,10.8303,82350.0
2005-11-17 09:35:00,21.29,21.3,21.2,21.23,40162.5,10.8151,10.8201,10.7693,10.7846,40162.5
2005-11-17 09:40:00,21.24,21.29,21.23,21.26,49275.0,10.7897,10.8151,10.7846,10.7998,49275.0
2005-11-17 09:45:00,21.26,21.32,21.25,21.31,45225.0,10.7998,10.8303,10.7947,10.8252,45225.0
2005-11-17 09:50:00,21.31,21.34,21.27,21.31,28687.5,10.8252,10.8404,10.8049,10.8252,28687.5
2005-11-17 09:55:00,21.32,21.33,21.24,21.31,24637.5,10.8303,10.8354,10.7897,10.8252,24637.5
2005-11-17 10:00:00,21.31,21.32,21.27,21.3,38137.5,10.8252,10.8303,10.8049,10.8201,38137.5
2005-11-17 10:05:00,21.29,21.38,21.29,21.36,33075.0,10.8151,10.8608,10.8151,10.8506,33075.0
2005-11-17 10:10:00,21.37,21.45,21.35,21.42,58725.0,10.8557,10.8963,10.8455,10.8811,58725.0
2005-11-17 10:15:00,21.41,21.45,21.41,21.45,47250.0,10.876,10.8963,10.876,10.8963,47250.0
2005-11-17 10:20:00,21.45,21.45,21.37,21.39,58387.5,10.8963,10.8963,10.8557,10.8658,58387.5
2005-11-17 10:25:00,21.38,21.39,21.36,21.37,22612.5,10.8608,10.8658,10.8506,10.8557,22612.5
2005-11-17 10:30:00,21.36,21.37,21.32,21.32,29362.5,10.8506,10.8557,10.8303,10.8303,29362.5
2005-11-17 10:35:00,21.32,21.33,21.3,21.32,39487.5,10.8303,10.8354,10.8201,10.8303,39487.5
2005-11-17 10:40:00,21.3,21.3,21.25,21.27,37800.0,10.8201,10.8201,10.7947,10.8049,37800.0
2005-11-17 10:45:00,21.27,21.29,21.25,21.27,57712.5,10.8049,10.8151,10.7947,10.8049,57712.5
2005-11-17 10:50:00,21.27,21.28,21.24,21.26,40837.5,10.8049,10.81,10.7897,10.7998,40837.5
2005-11-17 10:55:00,21.26,21.26,21.21,21.21,15862.5,10.7998,10.7998,10.7744,10.7744,15862.5
2005-11-17 11:00:00,21.22,21.22,21.12,21.19,247725.0,10.7795,10.7795,10.7287,10.7643,247725.0
2005-11-17 11:05:00,21.19,21.19,21.14,21.16,32737.5,10.7643,10.7643,10.7389,10.749,32737.5
2005-11-17 11:10:00,21.16,21.2,21.16,21.19,44212.5,10.749,10.7693,10.749,10.7643,44212.5
2005-11-17 11:15:00,21.2,21.2,21.13,21.14,39487.5,10.7693,10.7693,10.7338,10.7389,39487.5
2005-11-17 11:20:00,21.15,21.16,21.12,21.13,35437.5,10.7439,10.749,10.7287,10.7338,35437.5
2005-11-17 11:25:00,21.13,21.13,21.1,21.11,45225.0,10.7338,10.7338,10.7185,10.7236,45225.0
2005-11-17 11:30:00,21.12,21.13,21.1,21.11,17550.0,10.7287,10.7338,10.7185,10.7236,17550.0
2005-11-17 11:35:00,21.11,21.13,21.1,21.12,48600.0,10.7236,10.7338,10.7185,10.7287,48600.0
2005-11-17 11:40:00,21.11,21.12,21.1,21.11,18225.0,10.7236,10.7287,10.7185,10.7236,18225.0
2005-11-17 11:45:00,21.1,21.11,21.06,21.08,35100.0,10.7185,10.7236,10.6982,10.7084,35100.0
2005-11-17 11:50:00,21.08,21.1,21.03,21.07,82012.5,10.7084,10.7185,10.683,10.7033,82012.5
2005-11-17 11:55:00,21.07,21.13,21.07,21.11,37462.5,10.7033,10.7338,10.7033,10.7236,37462.5
2005-11-17 12:00:00,21.11,21.11,21.07,21.08,59400.0,10.7236,10.7236,10.7033,10.7084,59400.0
2005-11-17 12:05:00,21.09,21.12,21.09,21.1,37125.0,10.7135,10.7287,10.7135,10.7185,37125.0
2005-11-17 12:10:00,21.1,21.1,21.08,21.1,23962.5,10.7185,10.7185,10.7084,10.7185,23962.5
2005-11-17 12:15:00,21.09,21.11,21.09,21.1,43200.0,10.7135,10.7236,10.7135,10.7185,43200.0
2005-11-17 12:20:00,21.1,21.11,21.08,21.11,38137.5,10.7185,10.7236,10.7084,10.7236,38137.5
2005-11-17 12:25:00,21.11,21.11,21.1,21.1,58725.0,10.7236,10.7236,10.7185,10.7185,58725.0
2005-11-17 12:30:00,21.11,21.11,21.1,21.1,19575.0,10.7236,10.7236,10.7185,10.7185,19575.0
2005-11-17 12:35:00,21.11,21.11,21.08,21.09,34425.0,10.7236,10.7236,10.7084,10.7135,34425.0
2005-11-17 12:40:00,21.09,21.1,21.09,21.1,10462.5,10.7135,10.7185,10.7135,10.7185,10462.5
2005-11-17 12:45:00,21.1,21.1,21.09,21.09,23287.5,10.7185,10.7185,10.7135,10.7135,23287.5
2005-11-17 12:50:00,21.1,21.1,21.08,21.08,29025.0,10.7185,10.7185,10.7084,10.7084,29025.0
2005-11-17 12:55:00,21.09,21.1,21.09,21.09,10125.0,10.7135,10.7185,10.7135,10.7135,10125.0
2005-11-17 13:00:00,21.1,21.11,21.08,21.08,31050.0,10.7185,10.7236,10.7084,10.7084,31050.0
2005-11-17 13:05:00,21.08,21.08,21.05,21.08,19575.0,10.7084,10.7084,10.6931,10.7084,19575.0
2005-11-17 13:10:00,21.07,21.08,21.04,21.04,23287.5,10.7033,10.7084,10.6881,10.6881,23287.5
2005-11-17 13:15:00,21.04,21.05,21.02,21.05,31725.0,10.6881,10.6931,10.6779,10.6931,31725.0
2005-11-17 13:20:00,21.05,21.05,21.03,21.03,27337.5,10.6931,10.6931,10.683,10.683,27337.5
2005-11-17 13:25:00,21.04,21.05,21.04,21.04,8437.5,10.6881,10.6931,10.6881,10.6881,8437.5
2005-11-17 13:30:00,21.04,21.04,21.03,21.04,7762.5,10.6881,10.6881,10.683,10.6881,7762.5
2005-11-17 13:35:00,21.04,21.07,21.03,21.06,22950.0,10.6881,10.7033,10.683,10.6982,22950.0
2005-11-17 13:40:00,21.06,21.08,21.04,21.07,22275.0,10.6982,10.7084,10.6881,10.7033,22275.0
2005-11-17 13:45:00,21.08,21.08,21.04,21.04,20250.0,10.7084,10.7084,10.6881,10.6881,20250.0
2005-11-17 13:50:00,21.04,21.05,21.04,21.05,6750.0,10.6881,10.6931,10.6881,10.6931,6750.0
2005-11-17 13:55:00,21.05,21.05,21.04,21.04,25650.0,10.6931,10.6931,10.6881,10.6881,25650.0
2005-11-17 14:00:00,21.04,21.04,21.03,21.03,16875.0,10.6881,10.6881,10.683,10.683,16875.0
2005-11-17 14:05:00,21.03,21.04,21.03,21.04,16875.0,10.683,10.6881,10.683,10.6881,16875.0
2005-11-17 14:10:00,21.04,21.05,21.02,21.03,77625.0,10.6881,10.6931,10.6779,10.683,77625.0
2005-11-17 14:15:00,21.03,21.04,21.03,21.04,17887.5,10.683,10.6881,10.683,10.6881,17887.5
2005-11-17 14:20:00,21.05,21.08,21.02,21.04,83025.0,10.6931,10.7084,10.6779,10.6881,83025.0
2005-11-17 14:25:00,21.04,21.05,21.03,21.03,44550.0,10.6881,10.6931,10.683,10.683,44550.0
2005-11-17 14:30:00,21.03,21.04,21.0,21.03,74587.5,10.683,10.6881,10.6677,10.683,74587.5
2005-11-17 14:35:00,21.03,21.04,21.01,21.02,48937.5,10.683,10.6881,10.6728,10.6779,48937.5
2005-11-17 14:40:00,21.01,21.03,21.01,21.01,104625.0,10.6728,10.683,10.6728,10.6728,104625.0
2005-11-17 14:45:00,21.01,21.04,21.01,21.04,79312.5,10.6728,10.6881,10.6728,10.6881,79312.5
2005-11-17 14:50:00,21.04,21.05,21.04,21.05,23287.5,10.6881,10.6931,10.6881,10.6931,23287.5
2005-11-17 14:55:00,21.05,21.07,21.05,21.07,60750.0,10.6931,10.7033,10.6931,10.7033,60750.0
2005-11-17 15:00:00,21.06,21.09,21.06,21.08,21937.5,10.6982,10.7135,10.6982,10.7084,21937.5
2005-11-17 15:05:00,21.08,21.08,21.06,21.08,35775.0,10.7084,10.7084,10.6982,10.7084,35775.0
2005-11-17 15:10:00,21.08,21.16,21.08,21.13,55687.5,10.7084,10.749,10.7084,10.7338,55687.5
2005-11-17 15:15:00,21.14,21.16,21.14,21.15,44887.5,10.7389,10.749,10.7389,10.7439,44887.5
2005-11-17 15:20:00,21.15,21.16,21.12,21.15,73237.5,10.7439,10.749,10.7287,10.7439,73237.5
2005-11-17 15:25:00,21.15,21.16,21.12,21.15,47925.0,10.7439,10.749,10.7287,10.7439,47925.0
2005-11-17 15:30:00,21.15,21.16,21.14,21.14,43200.0,10.7439,10.749,10.7389,10.7389,43200.0
2005-11-17 15:35:00,21.13,21.15,21.13,21.15,15525.0,10.7338,10.7439,10.7338,10.7439,15525.0
2005-11-17 15:40:00,21.15,21.16,21.15,21.16,32062.5,10.7439,10.749,10.7439,10.749,32062.5
2005-11-17 15:45:00,21.16,21.19,21.15,21.19,99562.5,10.749,10.7643,10.7439,10.7643,99562.5
2005-11-17 15:50:00,21.18,21.19,21.17,21.17,57712.5,10.7592,10.7643,10.7541,10.7541,57712.5
2005-11-17 15:55:00,21.17,21.21,21.15,21.21,193050.0,10.7541,10.7744,10.7439,10.7744,193050.0
2005-11-18 09:30:00,21.46,21.46,21.16,21.26,1639575.0,10.9014,10.9014,10.749,10.7998,1639575.0
2005-11-18 09:35:00,21.26,21.36,21.15,21.21,81675.0,10.7998,10.8506,10.7439,10.7744,81675.0
2005-11-18 09:40:00,21.22,21.25,21.14,21.15,50962.5,10.7795,10.7947,10.7389,10.7439,50962.5
2005-11-18 09:45:00,21.17,21.19,21.12,21.19,20925.0,10.7541,10.7643,10.7287,10.7643,20925.0
2005-11-18 09:50:00,21.19,21.21,21.17,21.19,75600.0,10.7643,10.7744,10.7541,10.7643,75600.0
2005-11-18 09:55:00,21.2,21.24,21.19,21.21,75600.0,10.7693,10.7897,10.7643,10.7744,75600.0
2005-11-18 10:00:00,21.21,21.33,21.21,21.31,50962.5,10.7744,10.8354,10.7744,10.8252,50962.5
2005-11-18 10:05:00,21.32,21.44,21.31,21.42,131962.5,10.8303,10.8912,10.8252,10.8811,131962.5
2005-11-18 10:10:00,21.42,21.43,21.35,21.38,39150.0,10.8811,10.8862,10.8455,10.8608,39150.0
2005-11-18 10:15:00,21.38,21.38,21.31,21.37,39487.5,10.8608,10.8608,10.8252,10.8557,39487.5
2005-11-18 10:20:00,21.38,21.4,21.35,21.4,28350.0,10.8608,10.8709,10.8455,10.8709,28350.0
2005-11-18 10:25:00,21.4,21.4,21.35,21.35,23962.5,10.8709,10.8709,10.8455,10.8455,23962.5
2005-11-18 10:30:00,21.35,21.37,21.34,21.34,19575.0,10.8455,10.8557,10.8404,10.8404,19575.0
2005-11-18 10:35:00,21.33,21.34,21.32,21.32,3712.5,10.8354,10.8404,10.8303,10.8303,3712.5
2005-11-18 10:40:00,21.32,21.32,21.26,21.29,29362.5,10.8303,10.8303,10.7998,10.8151,29362.5
2005-11-18 10:45:00,21.29,21.3,21.28,21.29,23625.0,10.8151,10.8201,10.81,10.8151,23625.0
2005-11-18 10:50:00,21.29,21.33,21.29,21.32,41175.0,10.8151,10.8354,10.8151,10.8303,41175.0
2005-11-18 10:55:00,21.32,21.32,21.3,21.32,11137.5,10.8303,10.8303,10.8201,10.8303,11137.5
2005-11-18 11:00:00,21.32,21.33,21.32,21.33,24637.5,10.8303,10.8354,10.8303,10.8354,24637.5
2005-11-18 11:05:00,21.33,21.38,21.33,21.38,27337.5,10.8354,10.8608,10.8354,10.8608,27337.5
2005-11-18 11:10:00,21.38,21.42,21.38,21.42,34087.5,10.8608,10.8811,10.8608,10.8811,34087.5
2005-11-18 11:15:00,21.42,21.53,21.41,21.52,57037.5,10.8811,10.937,10.876,10.9319,57037.5
2005-11-18 11:20:00,21.51,21.52,21.47,21.47,21600.0,10.9268,10.9319,10.9065,10.9065,21600.0
2005-11-18 11:25:00,21.48,21.49,21.43,21.44,27675.0,10.9116,10.9166,10.8862,10.8912,27675.0
2005-11-18 11:30:00,21.45,21.45,21.4,21.4,23962.5,10.8963,10.8963,10.8709,10.8709,23962.5
2005-11-18 11:35:00,21.4,21.43,21.39,21.41,21262.5,10.8709,10.8862,10.8658,10.876,21262.5
2005-11-18 11:40:00,21.4,21.45,21.4,21.44,32400.0,10.8709,10.8963,10.8709,10.8912,32400.0
2005-11-18 11:45:00,21.42,21.42,21.4,21.4,12487.5,10.8811,10.8811,10.8709,10.8709,12487.5
2005-11-18 11:50:00,21.41,21.41,21.38,21.38,43200.0,10.876,10.876,10.8608,10.8608,43200.0
2005-11-18 11:55:00,21.38,21.4,21.37,21.38,11475.0,10.8608,10.8709,10.8557,10.8608,11475.0
2005-11-18 12:00:00,21.39,21.4,21.38,21.39,6412.5,10.8658,10.8709,10.8608,10.8658,6412.5
2005-11-18 12:05:00,21.38,21.38,21.36,21.38,27000.0,10.8608,10.8608,10.8506,10.8608,27000.0
2005-11-18 12:10:00,21.38,21.45,21.38,21.41,33750.0,10.8608,10.8963,10.8608,10.876,33750.0
2005-11-18 12:15:00,21.42,21.44,21.41,21.41,10125.0,10.8811,10.8912,10.876,10.876,10125.0
2005-11-18 12:20:00,21.42,21.42,21.41,21.41,23962.5,10.8811,10.8811,10.876,10.876,23962.5
2005-11-18 12:25:00,21.41,21.41,21.41,21.41,37125.0,10.876,10.876,10.876,10.876,37125.0
2005-11-18 12:30:00,21.41,21.41,21.35,21.35,32062.5,10.876,10.876,10.8455,10.8455,32062.5
2005-11-18 12:35:00,21.35,21.35,21.28,21.28,32737.5,10.8455,10.8455,10.81,10.81,32737.5
2005-11-18 12:40:00,21.29,21.3,21.28,21.29,10462.5,10.8151,10.8201,10.81,10.8151,10462.5
2005-11-18 12:45:00,21.3,21.34,21.3,21.34,21937.5,10.8201,10.8404,10.8201,10.8404,21937.5
2005-11-18 12:50:00,21.35,21.35,21.33,21.33,9787.5,10.8455,10.8455,10.8354,10.8354,9787.5
2005-11-18 12:55:00,21.34,21.35,21.34,21.35,2700.0,10.8404,10.8455,10.8404,10.8455,2700.0
2005-11-18 13:00:00,21.35,21.35,21.32,21.34,19575.0,10.8455,10.8455,10.8303,10.8404,19575.0
2005-11-18 13:05:00,21.34,21.34,21.31,21.33,27000.0,10.8404,10.8404,10.8252,10.8354,27000.0
2005-11-18 13:10:00,21.32,21.33,21.29,21.32,14512.5,10.8303,10.8354,10.8151,10.8303,14512.5
2005-11-18 13:15:00,21.32,21.36,21.32,21.36,7762.5,10.8303,10.8506,10.8303,10.8506,7762.5
2005-11-18 13:20:00,21.36,21.36,21.36,21.36,8775.0,10.8506,10.8506,10.8506,10.8506,8775.0
2005-11-18 13:25:00,21.36,21.36,21.32,21.33,6075.0,10.8506,10.8506,10.8303,10.8354,6075.0
2005-11-18 13:30:00,21.32,21.33,21.32,21.32,4387.5,10.8303,10.8354,10.8303,10.8303,4387.5
2005-11-18 13:35:00,21.33,21.36,21.32,21.35,30712.5,10.8354,10.8506,10.8303,10.8455,30712.5
2005-11-18 13:40:00,21.36,21.36,21.35,21.35,6750.0,10.8506,10.8506,10.8455,10.8455,6750.0
2005-11-18 13:45:00,21.35,21.35,21.34,21.34,12825.0,10.8455,10.8455,10.8404,10.8404,12825.0
2005-11-18 13:50:00,21.33,21.34,21.33,21.34,25987.5,10.8354,10.8404,10.8354,10.8404,25987.5
2005-11-18 13:55:00,21.33,21.35,21.33,21.34,45562.5,10.8354,10.8455,10.8354,10.8404,45562.5
2005-11-18 14:00:00,21.34,21.34,21.32,21.32,15187.5,10.8404,10.8404,10.8303,10.8303,15187.5
2005-11-18 14:05:00,21.32,21.34,21.31,21.34,36112.5,10.8303,10.8404,10.8252,10.8404,36112.5
2005-11-18 14:10:00,21.32,21.32,21.29,21.31,18900.0,10.8303,10.8303,10.8151,10.8252,18900.0
2005-11-18 14:15:00,21.32,21.32,21.32,21.32,15862.5,10.8303,10.8303,10.8303,10.8303,15862.5
2005-11-18 14:20:00,21.32,21.32,21.3,21.3,17550.0,10.8303,10.8303,10.8201,10.8201,17550.0
2005-11-18 14:25:00,21.3,21.3,21.26,21.27,35100.0,10.8201,10.8201,10.7998,10.8049,35100.0
2005-11-18 14:30:00,21.27,21.3,21.27,21.3,17887.5,10.8049,10.8201,10.8049,10.8201,17887.5
2005-11-18 14:35:00,21.31,21.33,21.31,21.32,27337.5,10.8252,10.8354,10.8252,10.8303,27337.5
2005-11-18 14:40:00,21.32,21.34,21.32,21.34,7762.5,10.8303,10.8404,10.8303,10.8404,7762.5
2005-11-18 14:45:00,21.34,21.35,21.3,21.3,20587.5,10.8404,10.8455,10.8201,10.8201,20587.5
2005-11-18 14:50:00,21.31,21.31,21.29,21.3,20587.5,10.8252,10.8252,10.8151,10.8201,20587.5
2005-11-18 14:55:00,21.29,21.29,21.28,21.29,25650.0,10.8151,10.8151,10.81,10.8151,25650.0
2005-11-18 15:00:00,21.3,21.32,21.29,21.29,43875.0,10.8201,10.8303,10.8151,10.8151,43875.0
2005-11-18 15:05:00,21.29,21.31,21.29,21.3,24637.5,10.8151,10.8252,10.8151,10.8201,24637.5
2005-11-18 15:10:00,21.31,21.35,21.31,21.35,43875.0,10.8252,10.8455,10.8252,10.8455,43875.0
2005-11-18 15:15:00,21.35,21.36,21.35,21.36,25987.5,10.8455,10.8506,10.8455,10.8506,25987.5
2005-11-18 15:20:00,21.36,21.37,21.35,21.35,25650.0,10.8506,10.8557,10.8455,10.8455,25650.0
2005-11-18 15:25:00,21.35,21.39,21.33,21.39,56025.0,10.8455,10.8658,10.8354,10.8658,56025.0
2005-11-18 15:30:00,21.38,21.4,21.38,21.38,32737.5,10.8608,10.8709,10.8608,10.8608,32737.5
2005-11-18 15:35:00,21.38,21.39,21.37,21.38,28687.5,10.8608,10.8658,10.8557,10.8608,28687.5
2005-11-18 15:40:00,21.37,21.45,21.37,21.45,33075.0,10.8557,10.8963,10.8557,10.8963,33075.0
2005-11-18 15:45:00,21.44,21.45,21.42,21.44,13837.5,10.8912,10.8963,10.8811,10.8912,13837.5
2005-11-18 15:50:00,21.43,21.45,21.43,21.43,24975.0,10.8862,10.8963,10.8862,10.8862,24975.0
2005-11-18 15:55:00,21.44,21.45,21.43,21.44,66150.0,10.8912,10.8963,10.8862,10.8912,66150.0
2005-11-21 09:30:00,21.4,21.45,21.36,21.39,110700.0,10.8709,10.8963,10.8506,10.8658,110700.0
2005-11-21 09:35:00,21.38,21.41,21.22,21.36,102937.5,10.8608,10.876,10.7795,10.8506,102937.5
2005-11-21 09:40:00,21.36,21.38,21.23,21.28,67837.5,10.8506,10.8608,10.7846,10.81,67837.5
2005-11-21 09:45:00,21.28,21.31,21.26,21.3,21937.5,10.81,10.8252,10.7998,10.8201,21937.5
2005-11-21 09:50:00,21.32,21.33,21.28,21.28,23625.0,10.8303,10.8354,10.81,10.81,23625.0
2005-11-21 09:55:00,21.28,21.28,21.26,21.27,14175.0,10.81,10.81,10.7998,10.8049,14175.0
2005-11-21 10:00:00,21.27,21.28,21.27,21.28,17212.5,10.8049,10.81,10.8049,10.81,17212.5
2005-11-21 10:05:00,21.27,21.29,21.27,21.28,27675.0,10.8049,10.8151,10.8049,10.81,27675.0
2005-11-21 10:10:00,21.28,21.35,21.28,21.31,37125.0,10.81,10.8455,10.81,10.8252,37125.0
2005-11-21 10:15:00,21.32,21.33,21.28,21.28,12150.0,10.8303,10.8354,10.81,10.81,12150.0
2005-11-21 10:20:00,21.28,21.3,21.25,21.27,23962.5,10.81,10.8201,10.7947,10.8049,23962.5
2005-11-21 10:25:00,21.27,21.31,21.26,21.3,48600.0,10.8049,10.8252,10.7998,10.8201,48600.0
2005-11-21 10:30:00,21.28,21.29,21.22,21.26,73575.0,10.81,10.8151,10.7795,10.7998,73575.0
2005-11-21 10:35:00,21.26,21.3,21.26,21.29,36450.0,10.7998,10.8201,10.7998,10.8151,36450.0
2005-11-21 10:40:00,21.28,21.3,21.25,21.26,45562.5,10.81,10.8201,10.7947,10.7998,45562.5
2005-11-21 10:45:00,21.24,21.26,21.24,21.26,10462.5,10.7897,10.7998,10.7897,10.7998,10462.5
2005-11-21 10:50:00,21.25,21.27,21.24,21.27,34087.5,10.7947,10.8049,10.7897,10.8049,34087.5
2005-11-21 10:55:00,21.28,21.28,21.21,21.23,37462.5,10.81,10.81,10.7744,10.7846,37462.5
2005-11-21 11:00:00,21.22,21.25,21.22,21.23,32737.5,10.7795,10.7947,10.7795,10.7846,32737.5
2005-11-21 11:05:00,21.23,21.24,21.19,21.21,33075.0,10.7846,10.7897,10.7643,10.7744,33075.0
2005-11-21 11:10:00,21.2,21.21,21.19,21.19,15187.5,10.7693,10.7744,10.7643,10.7643,15187.5
2005-11-21 11:15:00,21.19,21.19,21.16,21.19,22612.5,10.7643,10.7643,10.749,10.7643,22612.5
2005-11-21 11:20:00,21.19,21.21,21.19,21.21,11137.5,10.7643,10.7744,10.7643,10.7744,11137.5
2005-11-21 11:25:00,21.21,21.26,21.21,21.23,17887.5,10.7744,10.7998,10.7744,10.7846,17887.5
2005-11-21 11:30:00,21.22,21.22,21.19,21.21,14512.5,10.7795,10.7795,10.7643,10.7744,14512.5
2005-11-21 11:35:00,21.2,21.2,21.15,21.15,31387.5,10.7693,10.7693,10.7439,10.7439,31387.5
2005-11-21 11:40:00,21.16,21.24,21.16,21.24,27000.0,10.749,10.7897,10.749,10.7897,27000.0
2005-11-21 11:45:00,21.23,21.23,21.2,21.22,18225.0,10.7846,10.7846,10.7693,10.7795,18225.0
2005-11-21 11:50:00,21.23,21.24,21.22,21.24,8437.5,10.7846,10.7897,10.7795,10.7897,8437.5
2005-11-21 11:55:00,21.22,21.24,21.22,21.23,9112.5,10.7795,10.7897,10.7795,10.7846,9112.5
2005-11-21 12:00:00,21.24,21.25,21.24,21.25,9450.0,10.7897,10.7947,10.7897,10.7947,9450.0
2005-11-21 12:05:00,21.26,21.26,21.21,21.21,13837.5,10.7998,10.7998,10.7744,10.7744,13837.5
2005-11-21 12:10:00,21.22,21.25,21.22,21.25,8775.0,10.7795,10.7947,10.7795,10.7947,8775.0
2005-11-21 12:15:00,21.24,21.26,21.22,21.24,11812.5,10.7897,10.7998,10.7795,10.7897,11812.5
2005-11-21 12:20:00,21.24,21.28,21.24,21.27,33750.0,10.7897,10.81,10.7897,10.8049,33750.0
2005-11-21 12:25:00,21.26,21.26,21.24,21.24,7087.5,10.7998,10.7998,10.7897,10.7897,7087.5
2005-11-21 12:30:00,21.23,21.25,21.23,21.24,2025.0,10.7846,10.7947,10.7846,10.7897,2025.0
2005-11-21 12:35:00,21.24,21.24,21.22,21.24,3375.0,10.7897,10.7897,10.7795,10.7897,3375.0
2005-11-21 12:40:00,21.25,21.25,21.23,21.25,14850.0,10.7947,10.7947,10.7846,10.7947,14850.0
2005-11-21 12:45:00,21.26,21.26,21.24,21.25,6412.5,10.7998,10.7998,10.7897,10.7947,6412.5
2005-11-21 12:50:00,21.25,21.25,21.23,21.23,12150.0,10.7947,10.7947,10.7846,10.7846,12150.0
2005-11-21 12:55:00,21.24,21.26,21.24,21.25,7087.5,10.7897,10.7998,10.7897,10.7947,7087.5
2005-11-21 13:00:00,21.25,21.25,21.24,21.24,4387.5,10.7947,10.7947,10.7897,10.7897,4387.5
2005-11-21 13:05:00,21.24,21.24,21.21,21.21,6750.0,10.7897,10.7897,10.7744,10.7744,6750.0
2005-11-21 13:10:00,21.22,21.22,21.21,21.22,7762.5,10.7795,10.7795,10.7744,10.7795,7762.5
2005-11-21 13:15:00,21.22,21.23,21.21,21.21,12487.5,10.7795,10.7846,10.7744,10.7744,12487.5
2005-11-21 13:20:00,21.2,21.2,21.18,21.18,37800.0,10.7693,10.7693,10.7592,10.7592,37800.0
2005-11-21 13:25:00,21.18,21.2,21.18,21.2,14175.0,10.7592,10.7693,10.7592,10.7693,14175.0
2005-11-21 13:30:00,21.2,21.2,21.19,21.19,5062.5,10.7693,10.7693,10.7643,10.7643,5062.5
2005-11-21 13:35:00,21.19,21.23,21.19,21.23,14512.5,10.7643,10.7846,10.7643,10.7846,14512.5
2005-11-21 13:40:00,21.23,21.23,21.2,21.2,10125.0,10.7846,10.7846,10.7693,10.7693,10125.0
2005-11-21 13:45:00,21.21,21.21,21.19,21.19,8437.5,10.7744,10.7744,10.7643,10.7643,8437.5
2005-11-21 13:50:00,21.18,21.22,21.18,21.21,18225.0,10.7592,10.7795,10.7592,10.7744,18225.0
2005-11-21 13:55:00,21.22,21.23,21.22,21.23,8437.5,10.7795,10.7846,10.7795,10.7846,8437.5
2005-11-21 14:00:00,21.22,21.23,21.21,21.21,10462.5,10.7795,10.7846,10.7744,10.7744,10462.5
2005-11-21 14:05:00,21.21,21.22,21.17,21.17,17887.5,10.7744,10.7795,10.7541,10.7541,17887.5
2005-11-21 14:10:00,21.18,21.19,21.17,21.17,29700.0,10.7592,10.7643,10.7541,10.7541,29700.0
2005-11-21 14:15:00,21.17,21.17,21.13,21.15,31725.0,10.7541,10.7541,10.7338,10.7439,31725.0
2005-11-21 14:20:00,21.15,21.16,21.14,21.15,24975.0,10.7439,10.749,10.7389,10.7439,24975.0
2005-11-21 14:25:00,21.15,21.17,21.13,21.17,40500.0,10.7439,10.7541,10.7338,10.7541,40500.0
2005-11-21 14:30:00,21.17,21.17,21.15,21.15,25312.5,10.7541,10.7541,10.7439,10.7439,25312.5
2005-11-21 14:35:00,21.16,21.16,21.14,21.14,19912.5,10.749,10.749,10.7389,10.7389,19912.5
2005-11-21 14:40:00,21.13,21.15,21.13,21.14,27675.0,10.7338,10.7439,10.7338,10.7389,27675.0
2005-11-21 14:45:00,21.14,21.17,21.14,21.16,16875.0,10.7389,10.7541,10.7389,10.749,16875.0
2005-11-21 14:50:00,21.16,21.16,21.11,21.11,34425.0,10.749,10.749,10.7236,10.7236,34425.0
2005-11-21 14:55:00,21.12,21.16,21.12,21.16,16200.0,10.7287,10.749,10.7287,10.749,16200.0
2005-11-21 15:00:00,21.16,21.17,21.13,21.16,18225.0,10.749,10.7541,10.7338,10.749,18225.0
2005-11-21 15:05:00,21.16,21.18,21.16,21.18,22275.0,10.749,10.7592,10.749,10.7592,22275.0
2005-11-21 15:10:00,21.18,21.21,21.17,21.21,27337.5,10.7592,10.7744,10.7541,10.7744,27337.5
2005-11-21 15:15:00,21.21,21.22,21.18,21.21,31725.0,10.7744,10.7795,10.7592,10.7744,31725.0
2005-11-21 15:20:00,21.22,21.25,21.21,21.25,17550.0,10.7795,10.7947,10.7744,10.7947,17550.0
2005-11-21 15:25:00,21.25,21.28,21.24,21.27,33412.5,10.7947,10.81,10.7897,10.8049,33412.5
2005-11-21 15:30:00,21.27,21.29,21.24,21.29,38475.0,10.8049,10.8151,10.7897,10.8151,38475.0
2005-11-21 15:35:00,21.29,21.33,21.29,21.33,41175.0,10.8151,10.8354,10.8151,10.8354,41175.0
2005-11-21 15:40:00,21.33,21.35,21.3,21.33,49950.0,10.8354,10.8455,10.8201,10.8354,49950.0
2005-11-21 15:45:00,21.33,21.33,21.29,21.3,28012.5,10.8354,10.8354,10.8151,10.8201,28012.5
2005-11-21 15:50:00,21.3,21.33,21.29,21.33,34762.5,10.8201,10.8354,10.8151,10.8354,34762.5
2005-11-21 15:55:00,21.33,21.35,21.31,21.35,72225.0,10.8354,10.8455,10.8252,10.8455,72225.0
2005-11-22 09:30:00,21.4,21.41,21.2,21.27,105300.0,10.8709,10.876,10.7693,10.8049,105300.0
2005-11-22 09:35:00,21.28,21.28,21.2,21.22,29700.0,10.81,10.81,10.7693,10.7795,29700.0
2005-11-22 09:40:00,21.22,21.24,21.2,21.24,27000.0,10.7795,10.7897,10.7693,10.7897,27000.0
2005-11-22 09:45:00,21.24,21.27,21.24,21.24,21262.5,10.7897,10.8049,10.7897,10.7897,21262.5
2005-11-22 09:50:00,21.26,21.3,21.25,21.28,9450.0,10.7998,10.8201,10.7947,10.81,9450.0
2005-11-22 09:55:00,21.27,21.3,21.25,21.26,11812.5,10.8049,10.8201,10.7947,10.7998,11812.5
2005-11-22 10:00:00,21.24,21.26,21.22,21.26,10462.5,10.7897,10.7998,10.7795,10.7998,10462.5
2005-11-22 10:05:00,21.26,21.27,21.19,21.2,40500.0,10.7998,10.8049,10.7643,10.7693,40500.0
2005-11-22 10:10:00,21.2,21.24,21.2,21.21,54675.0,10.7693,10.7897,10.7693,10.7744,54675.0
2005-11-22 10:15:00,21.22,21.24,21.21,21.23,33075.0,10.7795,10.7897,10.7744,10.7846,33075.0
2005-11-22 10:20:00,21.24,21.24,21.2,21.21,9112.5,10.7897,10.7897,10.7693,10.7744,9112.5
2005-11-22 10:25:00,21.21,21.23,21.18,21.19,20250.0,10.7744,10.7846,10.7592,10.7643,20250.0
2005-11-22 10:30:00,21.18,21.19,21.17,21.19,16875.0,10.7592,10.7643,10.7541,10.7643,16875.0
2005-11-22 10:35:00,21.18,21.22,21.18,21.22,12487.5,10.7592,10.7795,10.7592,10.7795,12487.5
2005-11-22 10:40:00,21.21,21.25,21.21,21.25,11812.5,10.7744,10.7947,10.7744,10.7947,11812.5
2005-11-22 10:45:00,21.25,21.25,21.23,21.23,26325.0,10.7947,10.7947,10.7846,10.7846,26325.0
2005-11-22 10:50:00,21.23,21.23,21.17,21.17,16537.5,10.7846,10.7846,10.7541,10.7541,16537.5
2005-11-22 10:55:00,21.16,21.19,21.16,21.17,9450.0,10.749,10.7643,10.749,10.7541,9450.0
2005-11-22 11:00:00,21.18,21.2,21.17,21.18,30037.5,10.7592,10.7693,10.7541,10.7592,30037.5
2005-11-22 11:05:00,21.18,21.19,21.17,21.19,19912.5,10.7592,10.7643,10.7541,10.7643,19912.5
2005-11-22 11:10:00,21.21,21.22,21.21,21.22,3712.5,10.7744,10.7795,10.7744,10.7795,3712.5
2005-11-22 11:15:00,21.23,21.23,21.2,21.21,13162.5,10.7846,10.7846,10.7693,10.7744,13162.5
2005-11-22 11:20:00,21.21,21.21,21.2,21.2,9112.5,10.7744,10.7744,10.7693,10.7693,9112.5
2005-11-22 11:25:00,21.2,21.23,21.19,21.22,12825.0,10.7693,10.7846,10.7643,10.7795,12825.0
2005-11-22 11:30:00,21.22,21.23,21.21,21.22,17887.5,10.7795,10.7846,10.7744,10.7795,17887.5
2005-11-22 11:35:00,21.21,21.23,21.2,21.21,13500.0,10.7744,10.7846,10.7693,10.7744,13500.0
2005-11-22 11:40:00,21.2,21.21,21.2,21.21,6075.0,10.7693,10.7744,10.7693,10.7744,6075.0
2005-11-22 11:45:00,21.19,21.21,21.19,21.2,3712.5,10.7643,10.7744,10.7643,10.7693,3712.5
2005-11-22 11:50:00,21.21,21.21,21.19,21.2,19575.0,10.7744,10.7744,10.7643,10.7693,19575.0
2005-11-22 11:55:00,21.2,21.21,21.2,21.21,18562.5,10.7693,10.7744,10.7693,10.7744,18562.5
2005-11-22 12:00:00,21.22,21.24,21.22,21.23,26662.5,10.7795,10.7897,10.7795,10.7846,26662.5
2005-11-22 12:05:00,21.23,21.23,21.21,21.22,11475.0,10.7846,10.7846,10.7744,10.7795,11475.0
2005-11-22 12:10:00,21.22,21.23,21.22,21.23,6750.0,10.7795,10.7846,10.7795,10.7846,6750.0
2005-11-22 12:15:00,21.24,21.24,21.22,21.22,6075.0,10.7897,10.7897,10.7795,10.7795,6075.0
2005-11-22 12:20:00,21.23,21.23,21.21,21.23,6412.5,10.7846,10.7846,10.7744,10.7846,6412.5
2005-11-22 12:25:00,21.24,21.27,21.23,21.27,15525.0,10.7897,10.8049,10.7846,10.8049,15525.0
2005-11-22 12:30:00,21.27,21.27,21.24,21.24,8100.0,10.8049,10.8049,10.7897,10.7897,8100.0
2005-11-22 12:35:00,21.25,21.25,21.23,21.24,2025.0,10.7947,10.7947,10.7846,10.7897,2025.0
2005-11-22 12:40:00,21.23,21.23,21.22,21.23,2025.0,10.7846,10.7846,10.7795,10.7846,2025.0
2005-11-22 12:45:00,21.23,21.25,21.23,21.24,11137.5,10.7846,10.7947,10.7846,10.7897,11137.5
2005-11-22 12:50:00,21.23,21.24,21.23,21.24,5737.5,10.7846,10.7897,10.7846,10.7897,5737.5
2005-11-22 12:55:00,21.23,21.25,21.23,21.24,17550.0,10.7846,10.7947,10.7846,10.7897,17550.0
2005-11-22 13:00:00,21.25,21.29,21.25,21.28,12487.5,10.7947,10.8151,10.7947,10.81,12487.5
2005-11-22 13:05:00,21.29,21.29,21.27,21.28,7087.5,10.8151,10.8151,10.8049,10.81,7087.5
2005-11-22 13:10:00,21.28,21.29,21.25,21.25,17887.5,10.81,10.8151,10.7947,10.7947,17887.5
2005-11-22 13:15:00,21.25,21.27,21.23,21.23,12487.5,10.7947,10.8049,10.7846,10.7846,12487.5
2005-11-22 13:20:00,21.22,21.23,21.22,21.23,5737.5,10.7795,10.7846,10.7795,10.7846,5737.5
2005-11-22 13:25:00,21.24,21.26,21.24,21.26,8775.0,10.7897,10.7998,10.7897,10.7998,8775.0
2005-11-22 13:30:00,21.25,21.25,21.21,21.21,25312.5,10.7947,10.7947,10.7744,10.7744,25312.5
2005-11-22 13:35:00,21.22,21.24,21.22,21.22,2700.0,10.7795,10.7897,10.7795,10.7795,2700.0
2005-11-22 13:40:00,21.24,21.26,21.24,21.26,13837.5,10.7897,10.7998,10.7897,10.7998,13837.5
2005-11-22 13:45:00,21.26,21.26,21.25,21.25,5737.5,10.7998,10.7998,10.7947,10.7947,5737.5
2005-11-22 13:50:00,21.25,21.27,21.24,21.24,66487.5,10.7947,10.8049,10.7897,10.7897,66487.5
2005-11-22 13:55:00,21.24,21.24,21.21,21.21,6412.5,10.7897,10.7897,10.7744,10.7744,6412.5
2005-11-22 14:00:00,21.22,21.29,21.22,21.28,19237.5,10.7795,10.8151,10.7795,10.81,19237.5
2005-11-22 14:05:00,21.29,21.39,21.28,21.38,30712.5,10.8151,10.8658,10.81,10.8608,30712.5
2005-11-22 14:10:00,21.38,21.39,21.37,21.38,14850.0,10.8608,10.8658,10.8557,10.8608,14850.0
2005-11-22 14:15:00,21.39,21.4,21.35,21.37,22950.0,10.8658,10.8709,10.8455,10.8557,22950.0
2005-11-22 14:20:00,21.38,21.41,21.38,21.4,9112.5,10.8608,10.876,10.8608,10.8709,9112.5
2005-11-22 14:25:00,21.41,21.46,21.41,21.41,28687.5,10.876,10.9014,10.876,10.876,28687.5
2005-11-22 14:30:00,21.41,21.42,21.39,21.4,4387.5,10.876,10.8811,10.8658,10.8709,4387.5
2005-11-22 14:35:00,21.4,21.41,21.38,21.41,22950.0,10.8709,10.876,10.8608,10.876,22950.0
2005-11-22 14:40:00,21.41,21.43,21.41,21.43,10462.5,10.876,10.8862,10.876,10.8862,10462.5
2005-11-22 14:45:00,21.43,21.52,21.43,21.5,33412.5,10.8862,10.9319,10.8862,10.9217,33412.5
2005-11-22 14:50:00,21.5,21.51,21.47,21.5,21262.5,10.9217,10.9268,10.9065,10.9217,21262.5
2005-11-22 14:55:00,21.5,21.53,21.5,21.52,24637.5,10.9217,10.937,10.9217,10.9319,24637.5
2005-11-22 15:00:00,21.52,21.53,21.49,21.51,29362.5,10.9319,10.937,10.9166,10.9268,29362.5
2005-11-22 15:05:00,21.52,21.53,21.49,21.51,48262.5,10.9319,10.937,10.9166,10.9268,48262.5
2005-11-22 15:10:00,21.51,21.54,21.51,21.51,49950.0,10.9268,10.942,10.9268,10.9268,49950.0
2005-11-22 15:15:00,21.53,21.53,21.46,21.49,31725.0,10.937,10.937,10.9014,10.9166,31725.0
2005-11-22 15:20:00,21.5,21.5,21.47,21.48,16875.0,10.9217,10.9217,10.9065,10.9116,16875.0
2005-11-22 15:25:00,21.47,21.53,21.44,21.44,87075.0,10.9065,10.937,10.8912,10.8912,87075.0
2005-11-22 15:30:00,21.47,21.49,21.46,21.47,21262.5,10.9065,10.9166,10.9014,10.9065,21262.5
2005-11-22 15:35:00,21.47,21.47,21.45,21.45,15862.5,10.9065,10.9065,10.8963,10.8963,15862.5
2005-11-22 15:40:00,21.46,21.49,21.45,21.49,34425.0,10.9014,10.9166,10.8963,10.9166,34425.0
2005-11-22 15:45:00,21.49,21.51,21.47,21.49,22275.0,10.9166,10.9268,10.9065,10.9166,22275.0
2005-11-22 15:50:00,21.5,21.52,21.49,21.5,40837.5,10.9217,10.9319,10.9166,10.9217,40837.5
2005-11-22 15:55:00,21.51,21.51,21.45,21.48,87075.0,10.9268,10.9268,10.8963,10.9116,87075.0
2005-11-23 09:30:00,21.46,21.53,21.45,21.45,46237.5,10.9014,10.937,10.8963,10.8963,46237.5
2005-11-23 09:35:00,21.45,21.45,21.35,21.37,13500.0,10.8963,10.8963,10.8455,10.8557,13500.0
2005-11-23 09:40:00,21.4,21.44,21.37,21.44,21262.5,10.8709,10.8912,10.8557,10.8912,21262.5
2005-11-23 09:45:00,21.45,21.47,21.43,21.45,14850.0,10.8963,10.9065,10.8862,10.8963,14850.0
2005-11-23 09:50:00,21.43,21.46,21.42,21.46,8437.5,10.8862,10.9014,10.8811,10.9014,8437.5
2005-11-23 09:55:00,21.45,21.48,21.43,21.46,9112.5,10.8963,10.9116,10.8862,10.9014,9112.5
2005-11-23 10:00:00,21.45,21.51,21.4,21.44,59400.0,10.8963,10.9268,10.8709,10.8912,59400.0
2005-11-23 10:05:00,21.44,21.49,21.44,21.47,84712.5,10.8912,10.9166,10.8912,10.9065,84712.5
2005-11-23 10:10:00,21.46,21.48,21.42,21.43,16875.0,10.9014,10.9116,10.8811,10.8862,16875.0
2005-11-23 10:15:00,21.44,21.47,21.42,21.45,60412.5,10.8912,10.9065,10.8811,10.8963,60412.5
2005-11-23 10:20:00,21.45,21.46,21.42,21.42,5737.5,10.8963,10.9014,10.8811,10.8811,5737.5
2005-11-23 10:25:00,21.41,21.43,21.41,21.43,675.0,10.876,10.8862,10.876,10.8862,675.0
2005-11-23 10:30:00,21.42,21.43,21.38,21.39,27000.0,10.8811,10.8862,10.8608,10.8658,27000.0
2005-11-23 10:35:00,21.4,21.44,21.39,21.44,14175.0,10.8709,10.8912,10.8658,10.8912,14175.0
2005-11-23 10:40:00,21.44,21.5,21.43,21.5,22275.0,10.8912,10.9217,10.8862,10.9217,22275.0
2005-11-23 10:45:00,21.5,21.5,21.41,21.45,21937.5,10.9217,10.9217,10.876,10.8963,21937.5
2005-11-23 10:50:00,21.46,21.52,21.46,21.5,35437.5,10.9014,10.9319,10.9014,10.9217,35437.5
2005-11-23 10:55:00,21.5,21.55,21.5,21.54,12825.0,10.9217,10.9471,10.9217,10.942,12825.0
2005-11-23 11:00:00,21.54,21.54,21.51,21.53,15187.5,10.942,10.942,10.9268,10.937,15187.5
2005-11-23 11:05:00,21.53,21.53,21.5,21.53,46912.5,10.937,10.937,10.9217,10.937,46912.5
2005-11-23 11:10:00,21.51,21.52,21.51,21.51,8437.5,10.9268,10.9319,10.9268,10.9268,8437.5
2005-11-23 11:15:00,21.51,21.53,21.51,21.53,5400.0,10.9268,10.937,10.9268,10.937,5400.0
2005-11-23 11:20:00,21.52,21.54,21.52,21.53,9112.5,10.9319,10.942,10.9319,10.937,9112.5
2005-11-23 11:25:00,21.53,21.53,21.51,21.53,26662.5,10.937,10.937,10.9268,10.937,26662.5
2005-11-23 11:30:00,21.51,21.53,21.51,21.51,19575.0,10.9268,10.937,10.9268,10.9268,19575.0
2005-11-23 11:35:00,21.51,21.51,21.47,21.48,28012.5,10.9268,10.9268,10.9065,10.9116,28012.5
2005-11-23 11:40:00,21.47,21.49,21.46,21.47,28350.0,10.9065,10.9166,10.9014,10.9065,28350.0
2005-11-23 11:45:00,21.47,21.48,21.46,21.46,28350.0,10.9065,10.9116,10.9014,10.9014,28350.0
2005-11-23 11:50:00,21.47,21.5,21.46,21.48,17550.0,10.9065,10.9217,10.9014,10.9116,17550.0
2005-11-23 11:55:00,21.47,21.48,21.45,21.45,24975.0,10.9065,10.9116,10.8963,10.8963,24975.0
2005-11-23 12:00:00,21.45,21.47,21.45,21.45,16537.5,10.8963,10.9065,10.8963,10.8963,16537.5
2005-11-23 12:05:00,21.44,21.45,21.4,21.41,28350.0,10.8912,10.8963,10.8709,10.876,28350.0
2005-11-23 12:10:00,21.42,21.43,21.41,21.41,5062.5,10.8811,10.8862,10.876,10.876,5062.5
2005-11-23 12:15:00,21.41,21.43,21.4,21.43,16537.5,10.876,10.8862,10.8709,10.8862,16537.5
2005-11-23 12:20:00,21.43,21.43,21.4,21.4,27000.0,10.8862,10.8862,10.8709,10.8709,27000.0
2005-11-23 12:25:00,21.4,21.4,21.39,21.39,22950.0,10.8709,10.8709,10.8658,10.8658,22950.0
2005-11-23 12:30:00,21.4,21.45,21.4,21.45,13500.0,10.8709,10.8963,10.8709,10.8963,13500.0
2005-11-23 12:35:00,21.44,21.47,21.43,21.47,36450.0,10.8912,10.9065,10.8862,10.9065,36450.0
2005-11-23 12:40:00,21.45,21.48,21.45,21.47,11475.0,10.8963,10.9116,10.8963,10.9065,11475.0
2005-11-23 12:45:00,21.47,21.5,21.45,21.47,29362.5,10.9065,10.9217,10.8963,10.9065,29362.5
2005-11-23 12:50:00,21.48,21.48,21.47,21.48,7425.0,10.9116,10.9116,10.9065,10.9116,7425.0
2005-11-23 12:55:00,21.48,21.48,21.45,21.45,11137.5,10.9116,10.9116,10.8963,10.8963,11137.5
2005-11-23 13:00:00,21.45,21.45,21.42,21.43,20587.5,10.8963,10.8963,10.8811,10.8862,20587.5
2005-11-23 13:05:00,21.42,21.43,21.42,21.42,12825.0,10.8811,10.8862,10.8811,10.8811,12825.0
2005-11-23 13:10:00,21.42,21.44,21.41,21.44,10800.0,10.8811,10.8912,10.876,10.8912,10800.0
2005-11-23 13:15:00,21.43,21.43,21.39,21.4,13500.0,10.8862,10.8862,10.8658,10.8709,13500.0
2005-11-23 13:20:00,21.41,21.41,21.37,21.38,18562.5,10.876,10.876,10.8557,10.8608,18562.5
2005-11-23 13:25:00,21.39,21.4,21.37,21.38,8100.0,10.8658,10.8709,10.8557,10.8608,8100.0
2005-11-23 13:30:00,21.39,21.4,21.38,21.38,15525.0,10.8658,10.8709,10.8608,10.8608,15525.0
2005-11-23 13:35:00,21.4,21.42,21.38,21.38,21937.5,10.8709,10.8811,10.8608,10.8608,21937.5
2005-11-23 13:40:00,21.38,21.38,21.35,21.38,11475.0,10.8608,10.8608,10.8455,10.8608,11475.0
2005-11-23 13:45:00,21.38,21.38,21.37,21.38,13500.0,10.8608,10.8608,10.8557,10.8608,13500.0
2005-11-23 13:50:00,21.37,21.39,21.37,21.38,7762.5,10.8557,10.8658,10.8557,10.8608,7762.5
2005-11-23 13:55:00,21.38,21.38,21.36,21.36,22950.0,10.8608,10.8608,10.8506,10.8506,22950.0
2005-11-23 14:00:00,21.37,21.41,21.37,21.38,19575.0,10.8557,10.876,10.8557,10.8608,19575.0
2005-11-23 14:05:00,21.38,21.38,21.36,21.37,10800.0,10.8608,10.8608,10.8506,10.8557,10800.0
2005-11-23 14:10:00,21.38,21.42,21.38,21.41,8775.0,10.8608,10.8811,10.8608,10.876,8775.0
2005-11-23 14:15:00,21.41,21.42,21.39,21.4,8437.5,10.876,10.8811,10.8658,10.8709,8437.5
2005-11-23 14:20:00,21.41,21.44,21.4,21.43,42525.0,10.876,10.8912,10.8709,10.8862,42525.0
2005-11-23 14:25:00,21.43,21.45,21.42,21.44,25987.5,10.8862,10.8963,10.8811,10.8912,25987.5
2005-11-23 14:30:00,21.45,21.46,21.45,21.46,27675.0,10.8963,10.9014,10.8963,10.9014,27675.0
2005-11-23 14:35:00,21.46,21.48,21.44,21.45,33412.5,10.9014,10.9116,10.8912,10.8963,33412.5
2005-11-23 14:40:00,21.45,21.46,21.43,21.44,15862.5,10.8963,10.9014,10.8862,10.8912,15862.5
2005-11-23 14:45:00,21.44,21.47,21.44,21.45,19237.5,10.8912,10.9065,10.8912,10.8963,19237.5
2005-11-23 14:50:00,21.45,21.45,21.41,21.41,11812.5,10.8963,10.8963,10.876,10.876,11812.5
2005-11-23 14:55:00,21.43,21.43,21.41,21.41,15525.0,10.8862,10.8862,10.876,10.876,15525.0
2005-11-23 15:00:00,21.41,21.41,21.37,21.39,32400.0,10.876,10.876,10.8557,10.8658,32400.0
2005-11-23 15:05:00,21.38,21.42,21.38,21.41,23625.0,10.8608,10.8811,10.8608,10.876,23625.0
2005-11-23 15:10:00,21.4,21.4,21.34,21.35,20250.0,10.8709,10.8709,10.8404,10.8455,20250.0
2005-11-23 15:15:00,21.37,21.4,21.36,21.39,23962.5,10.8557,10.8709,10.8506,10.8658,23962.5
2005-11-23 15:20:00,21.39,21.4,21.36,21.39,24637.5,10.8658,10.8709,10.8506,10.8658,24637.5
2005-11-23 15:25:00,21.4,21.4,21.36,21.36,17212.5,10.8709,10.8709,10.8506,10.8506,17212.5
2005-11-23 15:30:00,21.38,21.39,21.36,21.36,25312.5,10.8608,10.8658,10.8506,10.8506,25312.5
2005-11-23 15:35:00,21.36,21.37,21.35,21.37,53325.0,10.8506,10.8557,10.8455,10.8557,53325.0
2005-11-23 15:40:00,21.37,21.4,21.37,21.39,30375.0,10.8557,10.8709,10.8557,10.8658,30375.0
2005-11-23 15:45:00,21.4,21.4,21.37,21.38,17212.5,10.8709,10.8709,10.8557,10.8608,17212.5
2005-11-23 15:50:00,21.38,21.4,21.37,21.37,46237.5,10.8608,10.8709,10.8557,10.8557,46237.5
2005-11-23 15:55:00,21.37,21.41,21.37,21.41,65475.0,10.8557,10.876,10.8557,10.876,65475.0
2005-11-25 09:30:00,21.47,21.48,21.34,21.34,36787.5,10.9065,10.9116,10.8404,10.8404,36787.5
2005-11-25 09:35:00,21.37,21.37,21.32,21.33,12825.0,10.8557,10.8557,10.8303,10.8354,12825.0
2005-11-25 09:40:00,21.34,21.34,21.26,21.32,9112.5,10.8404,10.8404,10.7998,10.8303,9112.5
2005-11-25 09:45:00,21.32,21.32,21.29,21.29,1350.0,10.8303,10.8303,10.8151,10.8151,1350.0
2005-11-25 09:50:00,21.29,21.32,21.29,21.29,6412.5,10.8151,10.8303,10.8151,10.8151,6412.5
2005-11-25 09:55:00,21.27,21.3,21.27,21.3,4725.0,10.8049,10.8201,10.8049,10.8201,4725.0
2005-11-25 10:00:00,21.3,21.32,21.3,21.32,4050.0,10.8201,10.8303,10.8201,10.8303,4050.0
2005-11-25 10:05:00,21.32,21.32,21.3,21.3,5400.0,10.8303,10.8303,10.8201,10.8201,5400.0
2005-11-25 10:10:00,21.31,21.32,21.31,21.32,4725.0,10.8252,10.8303,10.8252,10.8303,4725.0
2005-11-25 10:15:00,21.32,21.32,21.28,21.28,14850.0,10.8303,10.8303,10.81,10.81,14850.0
2005-11-25 10:20:00,21.28,21.28,21.25,21.26,5400.0,10.81,10.81,10.7947,10.7998,5400.0
2005-11-25 10:25:00,21.26,21.28,21.23,21.28,9112.5,10.7998,10.81,10.7846,10.81,9112.5
2005-11-25 10:30:00,21.3,21.31,21.26,21.26,12825.0,10.8201,10.8252,10.7998,10.7998,12825.0
2005-11-25 10:35:00,21.25,21.27,21.24,21.26,7762.5,10.7947,10.8049,10.7897,10.7998,7762.5
2005-11-25 10:40:00,21.25,21.27,21.25,21.26,1350.0,10.7947,10.8049,10.7947,10.7998,1350.0
2005-11-25 10:45:00,21.26,21.28,21.26,21.27,7087.5,10.7998,10.81,10.7998,10.8049,7087.5
2005-11-25 10:50:00,21.29,21.29,21.25,21.26,28350.0,10.8151,10.8151,10.7947,10.7998,28350.0
2005-11-25 10:55:00,21.28,21.28,21.27,21.28,2025.0,10.81,10.81,10.8049,10.81,2025.0
2005-11-25 11:00:00,21.28,21.28,21.28,21.28,0.0,10.81,10.81,10.81,10.81,0.0
2005-11-25 11:05:00,21.28,21.28,21.27,21.27,675.0,10.81,10.81,10.8049,10.8049,675.0
2005-11-25 11:10:00,21.29,21.29,21.29,21.29,5737.5,10.8151,10.8151,10.8151,10.8151,5737.5
2005-11-25 11:15:00,21.3,21.3,21.29,21.29,1350.0,10.8201,10.8201,10.8151,10.8151,1350.0
2005-11-25 11:20:00,21.3,21.3,21.27,21.29,13837.5,10.8201,10.8201,10.8049,10.8151,13837.5
2005-11-25 11:25:00,21.28,21.28,21.27,21.28,3037.5,10.81,10.81,10.8049,10.81,3037.5
2005-11-25 11:30:00,21.27,21.29,21.27,21.29,2700.0,10.8049,10.8151,10.8049,10.8151,2700.0
2005-11-25 11:35:00,21.29,21.29,21.29,21.29,1687.5,10.8151,10.8151,10.8151,10.8151,1687.5
2005-11-25 11:40:00,21.28,21.28,21.27,21.27,1012.5,10.81,10.81,10.8049,10.8049,1012.5
2005-11-25 11:45:00,21.28,21.29,21.28,21.29,3375.0,10.81,10.8151,10.81,10.8151,3375.0
2005-11-25 11:50:00,21.29,21.29,21.27,21.27,5062.5,10.8151,10.8151,10.8049,10.8049,5062.5
2005-11-25 11:55:00,21.28,21.29,21.27,21.27,8437.5,10.81,10.8151,10.8049,10.8049,8437.5
2005-11-25 12:00:00,21.27,21.27,21.25,21.26,4387.5,10.8049,10.8049,10.7947,10.7998,4387.5
2005-11-25 12:05:00,21.27,21.28,21.26,21.28,10125.0,10.8049,10.81,10.7998,10.81,10125.0
2005-11-25 12:10:00,21.27,21.27,21.25,21.25,1687.5,10.8049,10.8049,10.7947,10.7947,1687.5
2005-11-25 12:15:00,21.25,21.26,21.25,21.25,2025.0,10.7947,10.7998,10.7947,10.7947,2025.0
2005-11-25 12:20:00,21.24,21.24,21.24,21.24,2025.0,10.7897,10.7897,10.7897,10.7897,2025.0
2005-11-25 12:25:00,21.24,21.27,21.24,21.27,24975.0,10.7897,10.8049,10.7897,10.8049,24975.0
2005-11-25 12:30:00,21.27,21.27,21.24,21.25,8100.0,10.8049,10.8049,10.7897,10.7947,8100.0
2005-11-25 12:35:00,21.24,21.25,21.23,21.24,15187.5,10.7897,10.7947,10.7846,10.7897,15187.5
2005-11-25 12:40:00,21.23,21.24,21.22,21.22,19575.0,10.7846,10.7897,10.7795,10.7795,19575.0
2005-11-25 12:45:00,21.23,21.23,21.22,21.23,10125.0,10.7846,10.7846,10.7795,10.7846,10125.0
2005-11-25 12:50:00,21.23,21.26,21.22,21.26,29025.0,10.7846,10.7998,10.7795,10.7998,29025.0
2005-11-25 12:55:00,21.25,21.26,21.22,21.25,67500.0,10.7947,10.7998,10.7795,10.7947,67500.0
2005-11-25 13:00:00,21.25,21.25,21.22,21.22,46575.0,10.7947,10.7947,10.7795,10.7795,46575.0
2005-11-25 13:05:00,21.25,21.25,21.25,21.25,1012.5,10.7947,10.7947,10.7947,10.7947,1012.5
2005-11-25 13:10:00,21.24,21.24,21.24,21.24,8100.0,10.7897,10.7897,10.7897,10.7897,8100.0
2005-11-25 13:15:00,21.24,21.24,21.24,21.24,0.0,10.7897,10.7897,10.7897,10.7897,0.0
2005-11-25 13:20:00,21.24,21.24,21.24,21.24,0.0,10.7897,10.7897,10.7897,10.7897,0.0
2005-11-25 13:25:00,21.24,21.24,21.24,21.24,0.0,10.7897,10.7897,10.7897,10.7897,0.0
2005-11-25 13:30:00,21.25,21.25,21.25,21.25,337.5,10.7947,10.7947,10.7947,10.7947,337.5
2005-11-25 13:35:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 13:40:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 13:45:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 13:50:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 13:55:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:00:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:05:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:10:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:15:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:20:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:25:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:30:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:35:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:40:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:45:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:50:00,21.25,21.25,21.25,21.25,2025.0,10.7947,10.7947,10.7947,10.7947,2025.0
2005-11-25 14:55:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 15:00:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 15:05:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 15:10:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 15:15:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 15:20:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 15:25:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-28 09:30:00,21.3,21.32,21.1,21.17,73575.0,10.8201,10.8303,10.7185,10.7541,73575.0
2005-11-28 09:35:00,21.19,21.33,21.17,21.31,38137.5,10.7643,10.8354,10.7541,10.8252,38137.5
2005-11-28 09:40:00,21.3,21.3,21.21,21.26,25987.5,10.8201,10.8201,10.7744,10.7998,25987.5
2005-11-28 09:45:00,21.26,21.26,21.23,21.25,46912.5,10.7998,10.7998,10.7846,10.7947,46912.5
2005-11-28 09:50:00,21.26,21.31,21.26,21.3,30712.5,10.7998,10.8252,10.7998,10.8201,30712.5
2005-11-28 09:55:00,21.3,21.3,21.27,21.28,22950.0,10.8201,10.8201,10.8049,10.81,22950.0
2005-11-28 10:00:00,21.28,21.33,21.27,21.33,62100.0,10.81,10.8354,10.8049,10.8354,62100.0
2005-11-28 10:05:00,21.33,21.39,21.33,21.37,27675.0,10.8354,10.8658,10.8354,10.8557,27675.0
2005-11-28 10:10:00,21.37,21.39,21.3,21.34,54675.0,10.8557,10.8658,10.8201,10.8404,54675.0
2005-11-28 10:15:00,21.35,21.37,21.3,21.32,44212.5,10.8455,10.8557,10.8201,10.8303,44212.5
2005-11-28 10:20:00,21.32,21.33,21.3,21.3,36787.5,10.8303,10.8354,10.8201,10.8201,36787.5
2005-11-28 10:25:00,21.3,21.35,21.26,21.33,44550.0,10.8201,10.8455,10.7998,10.8354,44550.0
2005-11-28 10:30:00,21.32,21.36,21.31,21.35,61087.5,10.8303,10.8506,10.8252,10.8455,61087.5
2005-11-28 10:35:00,21.36,21.36,21.35,21.35,104287.5,10.8506,10.8506,10.8455,10.8455,104287.5
2005-11-28 10:40:00,21.35,21.35,21.33,21.33,131287.5,10.8455,10.8455,10.8354,10.8354,131287.5
2005-11-28 10:45:00,21.33,21.37,21.31,21.35,14512.5,10.8354,10.8557,10.8252,10.8455,14512.5
2005-11-28 10:50:00,21.36,21.37,21.33,21.37,21600.0,10.8506,10.8557,10.8354,10.8557,21600.0
2005-11-28 10:55:00,21.36,21.36,21.31,21.31,33750.0,10.8506,10.8506,10.8252,10.8252,33750.0
2005-11-28 11:00:00,21.33,21.34,21.3,21.34,9787.5,10.8354,10.8404,10.8201,10.8404,9787.5
2005-11-28 11:05:00,21.34,21.36,21.34,21.36,11475.0,10.8404,10.8506,10.8404,10.8506,11475.0
2005-11-28 11:10:00,21.36,21.37,21.35,21.37,13837.5,10.8506,10.8557,10.8455,10.8557,13837.5
2005-11-28 11:15:00,21.38,21.4,21.37,21.38,15187.5,10.8608,10.8709,10.8557,10.8608,15187.5
2005-11-28 11:20:00,21.38,21.4,21.38,21.4,15862.5,10.8608,10.8709,10.8608,10.8709,15862.5
2005-11-28 11:25:00,21.39,21.4,21.39,21.4,9112.5,10.8658,10.8709,10.8658,10.8709,9112.5
2005-11-28 11:30:00,21.4,21.42,21.4,21.41,10800.0,10.8709,10.8811,10.8709,10.876,10800.0
2005-11-28 11:35:00,21.41,21.43,21.4,21.41,32400.0,10.876,10.8862,10.8709,10.876,32400.0
2005-11-28 11:40:00,21.41,21.42,21.4,21.4,18225.0,10.876,10.8811,10.8709,10.8709,18225.0
2005-11-28 11:45:00,21.4,21.45,21.4,21.45,27675.0,10.8709,10.8963,10.8709,10.8963,27675.0
2005-11-28 11:50:00,21.45,21.49,21.44,21.46,53325.0,10.8963,10.9166,10.8912,10.9014,53325.0
2005-11-28 11:55:00,21.45,21.46,21.43,21.44,23625.0,10.8963,10.9014,10.8862,10.8912,23625.0
2005-11-28 12:00:00,21.44,21.45,21.43,21.43,15187.5,10.8912,10.8963,10.8862,10.8862,15187.5
2005-11-28 12:05:00,21.44,21.45,21.43,21.45,17887.5,10.8912,10.8963,10.8862,10.8963,17887.5
2005-11-28 12:10:00,21.45,21.46,21.44,21.45,9112.5,10.8963,10.9014,10.8912,10.8963,9112.5
2005-11-28 12:15:00,21.45,21.46,21.39,21.42,103275.0,10.8963,10.9014,10.8658,10.8811,103275.0
2005-11-28 12:20:00,21.43,21.45,21.37,21.38,42187.5,10.8862,10.8963,10.8557,10.8608,42187.5
2005-11-28 12:25:00,21.38,21.4,21.38,21.38,18225.0,10.8608,10.8709,10.8608,10.8608,18225.0
2005-11-28 12:30:00,21.4,21.44,21.38,21.38,24300.0,10.8709,10.8912,10.8608,10.8608,24300.0
2005-11-28 12:35:00,21.4,21.4,21.38,21.39,21262.5,10.8709,10.8709,10.8608,10.8658,21262.5
2005-11-28 12:40:00,21.39,21.39,21.39,21.39,11137.5,10.8658,10.8658,10.8658,10.8658,11137.5
2005-11-28 12:45:00,21.39,21.41,21.35,21.36,130275.0,10.8658,10.876,10.8455,10.8506,130275.0
2005-11-28 12:50:00,21.35,21.37,21.32,21.35,20250.0,10.8455,10.8557,10.8303,10.8455,20250.0
2005-11-28 12:55:00,21.35,21.35,21.32,21.35,23625.0,10.8455,10.8455,10.8303,10.8455,23625.0
2005-11-28 13:00:00,21.36,21.37,21.33,21.36,21937.5,10.8506,10.8557,10.8354,10.8506,21937.5
2005-11-28 13:05:00,21.35,21.36,21.35,21.36,43875.0,10.8455,10.8506,10.8455,10.8506,43875.0
2005-11-28 13:10:00,21.36,21.36,21.33,21.35,16537.5,10.8506,10.8506,10.8354,10.8455,16537.5
2005-11-28 13:15:00,21.35,21.38,21.34,21.38,6412.5,10.8455,10.8608,10.8404,10.8608,6412.5
2005-11-28 13:20:00,21.38,21.39,21.37,21.39,22612.5,10.8608,10.8658,10.8557,10.8658,22612.5
2005-11-28 13:25:00,21.39,21.4,21.36,21.4,63450.0,10.8658,10.8709,10.8506,10.8709,63450.0
2005-11-28 13:30:00,21.4,21.4,21.38,21.39,6412.5,10.8709,10.8709,10.8608,10.8658,6412.5
2005-11-28 13:35:00,21.38,21.39,21.35,21.35,15862.5,10.8608,10.8658,10.8455,10.8455,15862.5
2005-11-28 13:40:00,21.36,21.38,21.35,21.38,18225.0,10.8506,10.8608,10.8455,10.8608,18225.0
2005-11-28 13:45:00,21.38,21.38,21.35,21.36,11812.5,10.8608,10.8608,10.8455,10.8506,11812.5
2005-11-28 13:50:00,21.36,21.38,21.35,21.38,15862.5,10.8506,10.8608,10.8455,10.8608,15862.5
2005-11-28 13:55:00,21.38,21.41,21.38,21.4,37800.0,10.8608,10.876,10.8608,10.8709,37800.0
2005-11-28 14:00:00,21.41,21.41,21.37,21.39,24975.0,10.876,10.876,10.8557,10.8658,24975.0
2005-11-28 14:05:00,21.39,21.41,21.38,21.41,24637.5,10.8658,10.876,10.8608,10.876,24637.5
2005-11-28 14:10:00,21.41,21.41,21.41,21.41,19237.5,10.876,10.876,10.876,10.876,19237.5
2005-11-28 14:15:00,21.41,21.42,21.37,21.39,25312.5,10.876,10.8811,10.8557,10.8658,25312.5
2005-11-28 14:20:00,21.4,21.41,21.39,21.41,10125.0,10.8709,10.876,10.8658,10.876,10125.0
2005-11-28 14:25:00,21.41,21.41,21.38,21.38,40162.5,10.876,10.876,10.8608,10.8608,40162.5
2005-11-28 14:30:00,21.39,21.4,21.36,21.39,68512.5,10.8658,10.8709,10.8506,10.8658,68512.5
2005-11-28 14:35:00,21.39,21.39,21.36,21.36,6750.0,10.8658,10.8658,10.8506,10.8506,6750.0
2005-11-28 14:40:00,21.37,21.39,21.35,21.39,15187.5,10.8557,10.8658,10.8455,10.8658,15187.5
2005-11-28 14:45:00,21.38,21.38,21.35,21.37,6750.0,10.8608,10.8608,10.8455,10.8557,6750.0
2005-11-28 14:50:00,21.37,21.39,21.37,21.37,5062.5,10.8557,10.8658,10.8557,10.8557,5062.5
2005-11-28 14:55:00,21.37,21.38,21.35,21.35,10800.0,10.8557,10.8608,10.8455,10.8455,10800.0
2005-11-28 15:00:00,21.35,21.37,21.34,21.37,17212.5,10.8455,10.8557,10.8404,10.8557,17212.5
2005-11-28 15:05:00,21.36,21.37,21.35,21.36,9112.5,10.8506,10.8557,10.8455,10.8506,9112.5
2005-11-28 15:10:00,21.36,21.36,21.3,21.32,9112.5,10.8506,10.8506,10.8201,10.8303,9112.5
2005-11-28 15:15:00,21.31,21.32,21.3,21.3,10125.0,10.8252,10.8303,10.8201,10.8201,10125.0
2005-11-28 15:20:00,21.3,21.3,21.26,21.29,16537.5,10.8201,10.8201,10.7998,10.8151,16537.5
2005-11-28 15:25:00,21.28,21.31,21.27,21.31,6750.0,10.81,10.8252,10.8049,10.8252,6750.0
2005-11-28 15:30:00,21.31,21.33,21.31,21.32,16200.0,10.8252,10.8354,10.8252,10.8303,16200.0
2005-11-28 15:35:00,21.32,21.34,21.29,21.29,10462.5,10.8303,10.8404,10.8151,10.8151,10462.5
2005-11-28 15:40:00,21.29,21.33,21.27,21.33,15187.5,10.8151,10.8354,10.8049,10.8354,15187.5
2005-11-28 15:45:00,21.33,21.34,21.29,21.3,63450.0,10.8354,10.8404,10.8151,10.8201,63450.0
2005-11-28 15:50:00,21.29,21.32,21.29,21.31,71550.0,10.8151,10.8303,10.8151,10.8252,71550.0
2005-11-28 15:55:00,21.31,21.34,21.28,21.32,176175.0,10.8252,10.8404,10.81,10.8303,176175.0
2005-11-29 09:30:00,21.45,21.53,21.42,21.51,74250.0,10.8963,10.937,10.8811,10.9268,74250.0
2005-11-29 09:35:00,21.51,21.52,21.46,21.5,25312.5,10.9268,10.9319,10.9014,10.9217,25312.5
2005-11-29 09:40:00,21.5,21.5,21.42,21.42,24300.0,10.9217,10.9217,10.8811,10.8811,24300.0
2005-11-29 09:45:00,21.42,21.5,21.4,21.5,18900.0,10.8811,10.9217,10.8709,10.9217,18900.0
2005-11-29 09:50:00,21.5,21.55,21.5,21.51,14850.0,10.9217,10.9471,10.9217,10.9268,14850.0
2005-11-29 09:55:00,21.53,21.55,21.53,21.54,22612.5,10.937,10.9471,10.937,10.942,22612.5
2005-11-29 10:00:00,21.54,21.62,21.54,21.62,43200.0,10.942,10.9827,10.942,10.9827,43200.0
2005-11-29 10:05:00,21.62,21.63,21.56,21.58,44212.5,10.9827,10.9878,10.9522,10.9624,44212.5
2005-11-29 10:10:00,21.58,21.6,21.55,21.59,23287.5,10.9624,10.9725,10.9471,10.9674,23287.5
2005-11-29 10:15:00,21.59,21.65,21.58,21.65,33412.5,10.9674,10.9979,10.9624,10.9979,33412.5
2005-11-29 10:20:00,21.63,21.63,21.56,21.56,10125.0,10.9878,10.9878,10.9522,10.9522,10125.0
2005-11-29 10:25:00,21.57,21.57,21.53,21.56,18225.0,10.9573,10.9573,10.937,10.9522,18225.0
2005-11-29 10:30:00,21.57,21.59,21.55,21.55,19912.5,10.9573,10.9674,10.9471,10.9471,19912.5
2005-11-29 10:35:00,21.55,21.59,21.53,21.56,39825.0,10.9471,10.9674,10.937,10.9522,39825.0
2005-11-29 10:40:00,21.57,21.59,21.53,21.54,49612.5,10.9573,10.9674,10.937,10.942,49612.5
2005-11-29 10:45:00,21.52,21.53,21.46,21.51,83700.0,10.9319,10.937,10.9014,10.9268,83700.0
2005-11-29 10:50:00,21.5,21.51,21.44,21.47,45225.0,10.9217,10.9268,10.8912,10.9065,45225.0
2005-11-29 10:55:00,21.48,21.48,21.45,21.46,27675.0,10.9116,10.9116,10.8963,10.9014,27675.0
2005-11-29 11:00:00,21.46,21.48,21.46,21.48,19237.5,10.9014,10.9116,10.9014,10.9116,19237.5
2005-11-29 11:05:00,21.5,21.5,21.45,21.45,10125.0,10.9217,10.9217,10.8963,10.8963,10125.0
2005-11-29 11:10:00,21.46,21.46,21.41,21.45,27000.0,10.9014,10.9014,10.876,10.8963,27000.0
2005-11-29 11:15:00,21.44,21.5,21.44,21.48,21937.5,10.8912,10.9217,10.8912,10.9116,21937.5
2005-11-29 11:20:00,21.5,21.55,21.5,21.54,17212.5,10.9217,10.9471,10.9217,10.942,17212.5
2005-11-29 11:25:00,21.54,21.56,21.54,21.55,12825.0,10.942,10.9522,10.942,10.9471,12825.0
2005-11-29 11:30:00,21.56,21.56,21.53,21.55,12487.5,10.9522,10.9522,10.937,10.9471,12487.5
2005-11-29 11:35:00,21.57,21.61,21.56,21.58,21937.5,10.9573,10.9776,10.9522,10.9624,21937.5
2005-11-29 11:40:00,21.58,21.59,21.58,21.59,3375.0,10.9624,10.9674,10.9624,10.9674,3375.0
2005-11-29 11:45:00,21.58,21.6,21.58,21.59,6075.0,10.9624,10.9725,10.9624,10.9674,6075.0
2005-11-29 11:50:00,21.59,21.61,21.59,21.59,11812.5,10.9674,10.9776,10.9674,10.9674,11812.5
2005-11-29 11:55:00,21.59,21.61,21.59,21.61,15187.5,10.9674,10.9776,10.9674,10.9776,15187.5
2005-11-29 12:00:00,21.6,21.61,21.59,21.59,12487.5,10.9725,10.9776,10.9674,10.9674,12487.5
2005-11-29 12:05:00,21.58,21.61,21.58,21.59,12825.0,10.9624,10.9776,10.9624,10.9674,12825.0
2005-11-29 12:10:00,21.58,21.6,21.57,21.57,14850.0,10.9624,10.9725,10.9573,10.9573,14850.0
2005-11-29 12:15:00,21.57,21.57,21.55,21.55,7425.0,10.9573,10.9573,10.9471,10.9471,7425.0
2005-11-29 12:20:00,21.56,21.56,21.53,21.53,5062.5,10.9522,10.9522,10.937,10.937,5062.5
2005-11-29 12:25:00,21.52,21.53,21.51,21.53,7762.5,10.9319,10.937,10.9268,10.937,7762.5
2005-11-29 12:30:00,21.53,21.53,21.49,21.51,13837.5,10.937,10.937,10.9166,10.9268,13837.5
2005-11-29 12:35:00,21.51,21.51,21.5,21.51,4050.0,10.9268,10.9268,10.9217,10.9268,4050.0
2005-11-29 12:40:00,21.51,21.56,21.51,21.55,23287.5,10.9268,10.9522,10.9268,10.9471,23287.5
2005-11-29 12:45:00,21.56,21.56,21.54,21.56,4050.0,10.9522,10.9522,10.942,10.9522,4050.0
2005-11-29 12:50:00,21.54,21.54,21.53,21.53,5062.5,10.942,10.942,10.937,10.937,5062.5
2005-11-29 12:55:00,21.53,21.53,21.53,21.53,2700.0,10.937,10.937,10.937,10.937,2700.0
2005-11-29 13:00:00,21.53,21.54,21.52,21.54,11812.5,10.937,10.942,10.9319,10.942,11812.5
2005-11-29 13:05:00,21.54,21.57,21.54,21.57,11475.0,10.942,10.9573,10.942,10.9573,11475.0
2005-11-29 13:10:00,21.55,21.55,21.51,21.51,14175.0,10.9471,10.9471,10.9268,10.9268,14175.0
2005-11-29 13:15:00,21.51,21.53,21.5,21.53,10462.5,10.9268,10.937,10.9217,10.937,10462.5
2005-11-29 13:20:00,21.53,21.53,21.53,21.53,2025.0,10.937,10.937,10.937,10.937,2025.0
2005-11-29 13:25:00,21.52,21.53,21.51,21.51,9450.0,10.9319,10.937,10.9268,10.9268,9450.0
2005-11-29 13:30:00,21.51,21.51,21.47,21.47,40162.5,10.9268,10.9268,10.9065,10.9065,40162.5
2005-11-29 13:35:00,21.47,21.47,21.46,21.47,23287.5,10.9065,10.9065,10.9014,10.9065,23287.5
2005-11-29 13:40:00,21.46,21.47,21.45,21.47,16537.5,10.9014,10.9065,10.8963,10.9065,16537.5
2005-11-29 13:45:00,21.47,21.47,21.46,21.47,20250.0,10.9065,10.9065,10.9014,10.9065,20250.0
2005-11-29 13:50:00,21.46,21.47,21.44,21.47,12825.0,10.9014,10.9065,10.8912,10.9065,12825.0
2005-11-29 13:55:00,21.46,21.49,21.46,21.48,45225.0,10.9014,10.9166,10.9014,10.9116,45225.0
2005-11-29 14:00:00,21.48,21.51,21.48,21.51,51975.0,10.9116,10.9268,10.9116,10.9268,51975.0
2005-11-29 14:05:00,21.51,21.51,21.48,21.49,8100.0,10.9268,10.9268,10.9116,10.9166,8100.0
2005-11-29 14:10:00,21.49,21.49,21.45,21.49,16200.0,10.9166,10.9166,10.8963,10.9166,16200.0
2005-11-29 14:15:00,21.49,21.5,21.46,21.47,5400.0,10.9166,10.9217,10.9014,10.9065,5400.0
2005-11-29 14:20:00,21.46,21.48,21.45,21.48,10125.0,10.9014,10.9116,10.8963,10.9116,10125.0
2005-11-29 14:25:00,21.47,21.47,21.45,21.45,3712.5,10.9065,10.9065,10.8963,10.8963,3712.5
2005-11-29 14:30:00,21.45,21.5,21.45,21.48,19575.0,10.8963,10.9217,10.8963,10.9116,19575.0
2005-11-29 14:35:00,21.48,21.5,21.45,21.46,20587.5,10.9116,10.9217,10.8963,10.9014,20587.5
2005-11-29 14:40:00,21.48,21.48,21.44,21.46,44550.0,10.9116,10.9116,10.8912,10.9014,44550.0
2005-11-29 14:45:00,21.46,21.53,21.46,21.5,44212.5,10.9014,10.937,10.9014,10.9217,44212.5
2005-11-29 14:50:00,21.5,21.5,21.48,21.48,13500.0,10.9217,10.9217,10.9116,10.9116,13500.0
2005-11-29 14:55:00,21.5,21.5,21.49,21.49,4725.0,10.9217,10.9217,10.9166,10.9166,4725.0
2005-11-29 15:00:00,21.49,21.5,21.47,21.49,26325.0,10.9166,10.9217,10.9065,10.9166,26325.0
2005-11-29 15:05:00,21.5,21.5,21.44,21.48,31387.5,10.9217,10.9217,10.8912,10.9116,31387.5
2005-11-29 15:10:00,21.48,21.48,21.46,21.47,13837.5,10.9116,10.9116,10.9014,10.9065,13837.5
2005-11-29 15:15:00,21.47,21.5,21.46,21.48,43875.0,10.9065,10.9217,10.9014,10.9116,43875.0
2005-11-29 15:20:00,21.48,21.48,21.44,21.45,20587.5,10.9116,10.9116,10.8912,10.8963,20587.5
2005-11-29 15:25:00,21.45,21.48,21.45,21.48,6075.0,10.8963,10.9116,10.8963,10.9116,6075.0
2005-11-29 15:30:00,21.48,21.48,21.45,21.46,14175.0,10.9116,10.9116,10.8963,10.9014,14175.0
2005-11-29 15:35:00,21.46,21.46,21.42,21.43,22275.0,10.9014,10.9014,10.8811,10.8862,22275.0
2005-11-29 15:40:00,21.43,21.45,21.41,21.45,34762.5,10.8862,10.8963,10.876,10.8963,34762.5
2005-11-29 15:45:00,21.44,21.44,21.42,21.44,22275.0,10.8912,10.8912,10.8811,10.8912,22275.0
2005-11-29 15:50:00,21.44,21.48,21.43,21.45,47587.5,10.8912,10.9116,10.8862,10.8963,47587.5
2005-11-29 15:55:00,21.45,21.45,21.4,21.41,113062.5,10.8963,10.8963,10.8709,10.876,113062.5
2005-11-30 09:30:00,21.44,21.44,21.27,21.29,91800.0,10.8912,10.8912,10.8049,10.8151,91800.0
2005-11-30 09:35:00,21.28,21.37,21.28,21.37,38475.0,10.81,10.8557,10.81,10.8557,38475.0
2005-11-30 09:40:00,21.39,21.48,21.34,21.44,25987.5,10.8658,10.9116,10.8404,10.8912,25987.5
2005-11-30 09:45:00,21.44,21.5,21.42,21.43,39487.5,10.8912,10.9217,10.8811,10.8862,39487.5
2005-11-30 09:50:00,21.44,21.44,21.37,21.37,23287.5,10.8912,10.8912,10.8557,10.8557,23287.5
2005-11-30 09:55:00,21.38,21.41,21.35,21.41,25987.5,10.8608,10.876,10.8455,10.876,25987.5
2005-11-30 10:00:00,21.41,21.42,21.36,21.38,26662.5,10.876,10.8811,10.8506,10.8608,26662.5
2005-11-30 10:05:00,21.4,21.4,21.33,21.33,20587.5,10.8709,10.8709,10.8354,10.8354,20587.5
2005-11-30 10:10:00,21.33,21.41,21.31,21.36,40500.0,10.8354,10.876,10.8252,10.8506,40500.0
2005-11-30 10:15:00,21.35,21.37,21.34,21.36,13162.5,10.8455,10.8557,10.8404,10.8506,13162.5
2005-11-30 10:20:00,21.36,21.43,21.36,21.43,36112.5,10.8506,10.8862,10.8506,10.8862,36112.5
2005-11-30 10:25:00,21.43,21.45,21.38,21.38,36787.5,10.8862,10.8963,10.8608,10.8608,36787.5
2005-11-30 10:30:00,21.37,21.43,21.32,21.39,46912.5,10.8557,10.8862,10.8303,10.8658,46912.5
2005-11-30 10:35:00,21.39,21.44,21.35,21.39,54000.0,10.8658,10.8912,10.8455,10.8658,54000.0
2005-11-30 10:40:00,21.4,21.4,21.36,21.37,34762.5,10.8709,10.8709,10.8506,10.8557,34762.5
2005-11-30 10:45:00,21.38,21.39,21.3,21.32,57037.5,10.8608,10.8658,10.8201,10.8303,57037.5
2005-11-30 10:50:00,21.33,21.35,21.32,21.33,34425.0,10.8354,10.8455,10.8303,10.8354,34425.0
2005-11-30 10:55:00,21.35,21.39,21.35,21.39,10800.0,10.8455,10.8658,10.8455,10.8658,10800.0
2005-11-30 11:00:00,21.39,21.39,21.35,21.36,26325.0,10.8658,10.8658,10.8455,10.8506,26325.0
2005-11-30 11:05:00,21.37,21.42,21.35,21.41,40500.0,10.8557,10.8811,10.8455,10.876,40500.0
2005-11-30 11:10:00,21.4,21.43,21.39,21.42,32737.5,10.8709,10.8862,10.8658,10.8811,32737.5
2005-11-30 11:15:00,21.43,21.45,21.38,21.38,17887.5,10.8862,10.8963,10.8608,10.8608,17887.5
2005-11-30 11:20:00,21.4,21.41,21.39,21.39,5062.5,10.8709,10.876,10.8658,10.8658,5062.5
2005-11-30 11:25:00,21.4,21.4,21.39,21.39,10125.0,10.8709,10.8709,10.8658,10.8658,10125.0
2005-11-30 11:30:00,21.39,21.43,21.39,21.41,35437.5,10.8658,10.8862,10.8658,10.876,35437.5
2005-11-30 11:35:00,21.41,21.41,21.39,21.41,27337.5,10.876,10.876,10.8658,10.876,27337.5
2005-11-30 11:40:00,21.4,21.4,21.4,21.4,23625.0,10.8709,10.8709,10.8709,10.8709,23625.0
2005-11-30 11:45:00,21.4,21.4,21.39,21.39,16537.5,10.8709,10.8709,10.8658,10.8658,16537.5
2005-11-30 11:50:00,21.4,21.43,21.39,21.42,25650.0,10.8709,10.8862,10.8658,10.8811,25650.0
2005-11-30 11:55:00,21.42,21.42,21.4,21.4,32400.0,10.8811,10.8811,10.8709,10.8709,32400.0
2005-11-30 12:00:00,21.4,21.43,21.4,21.43,15862.5,10.8709,10.8862,10.8709,10.8862,15862.5
2005-11-30 12:05:00,21.42,21.45,21.42,21.45,18225.0,10.8811,10.8963,10.8811,10.8963,18225.0
2005-11-30 12:10:00,21.44,21.48,21.44,21.48,16537.5,10.8912,10.9116,10.8912,10.9116,16537.5
2005-11-30 12:15:00,21.48,21.48,21.42,21.45,30712.5,10.9116,10.9116,10.8811,10.8963,30712.5
2005-11-30 12:20:00,21.45,21.45,21.44,21.45,12487.5,10.8963,10.8963,10.8912,10.8963,12487.5
2005-11-30 12:25:00,21.46,21.47,21.46,21.46,24300.0,10.9014,10.9065,10.9014,10.9014,24300.0
2005-11-30 12:30:00,21.45,21.46,21.45,21.45,3712.5,10.8963,10.9014,10.8963,10.8963,3712.5
2005-11-30 12:35:00,21.45,21.46,21.45,21.45,21262.5,10.8963,10.9014,10.8963,10.8963,21262.5
2005-11-30 12:40:00,21.45,21.46,21.45,21.46,8100.0,10.8963,10.9014,10.8963,10.9014,8100.0
2005-11-30 12:45:00,21.46,21.5,21.46,21.5,12825.0,10.9014,10.9217,10.9014,10.9217,12825.0
2005-11-30 12:50:00,21.49,21.51,21.49,21.5,15525.0,10.9166,10.9268,10.9166,10.9217,15525.0
2005-11-30 12:55:00,21.5,21.51,21.5,21.51,11812.5,10.9217,10.9268,10.9217,10.9268,11812.5
2005-11-30 13:00:00,21.51,21.51,21.5,21.51,9450.0,10.9268,10.9268,10.9217,10.9268,9450.0
2005-11-30 13:05:00,21.52,21.54,21.5,21.53,17550.0,10.9319,10.942,10.9217,10.937,17550.0
2005-11-30 13:10:00,21.54,21.57,21.54,21.57,36450.0,10.942,10.9573,10.942,10.9573,36450.0
2005-11-30 13:15:00,21.56,21.57,21.55,21.56,66825.0,10.9522,10.9573,10.9471,10.9522,66825.0
2005-11-30 13:20:00,21.55,21.57,21.54,21.57,32737.5,10.9471,10.9573,10.942,10.9573,32737.5
2005-11-30 13:25:00,21.57,21.58,21.57,21.58,40500.0,10.9573,10.9624,10.9573,10.9624,40500.0
2005-11-30 13:30:00,21.57,21.58,21.56,21.58,46575.0,10.9573,10.9624,10.9522,10.9624,46575.0
2005-11-30 13:35:00,21.57,21.58,21.56,21.58,24975.0,10.9573,10.9624,10.9522,10.9624,24975.0
2005-11-30 13:40:00,21.58,21.58,21.58,21.58,13162.5,10.9624,10.9624,10.9624,10.9624,13162.5
2005-11-30 13:45:00,21.58,21.58,21.53,21.53,22612.5,10.9624,10.9624,10.937,10.937,22612.5
2005-11-30 13:50:00,21.53,21.55,21.5,21.53,60075.0,10.937,10.9471,10.9217,10.937,60075.0
2005-11-30 13:55:00,21.54,21.54,21.44,21.45,89100.0,10.942,10.942,10.8912,10.8963,89100.0
2005-11-30 14:00:00,21.45,21.53,21.45,21.51,40500.0,10.8963,10.937,10.8963,10.9268,40500.0
2005-11-30 14:05:00,21.5,21.53,21.47,21.49,31725.0,10.9217,10.937,10.9065,10.9166,31725.0
2005-11-30 14:10:00,21.48,21.52,21.48,21.49,24975.0,10.9116,10.9319,10.9116,10.9166,24975.0
2005-11-30 14:15:00,21.51,21.51,21.47,21.48,24637.5,10.9268,10.9268,10.9065,10.9116,24637.5
2005-11-30 14:20:00,21.48,21.48,21.45,21.47,21937.5,10.9116,10.9116,10.8963,10.9065,21937.5
2005-11-30 14:25:00,21.46,21.47,21.44,21.44,33750.0,10.9014,10.9065,10.8912,10.8912,33750.0
2005-11-30 14:30:00,21.44,21.45,21.4,21.4,31725.0,10.8912,10.8963,10.8709,10.8709,31725.0
2005-11-30 14:35:00,21.4,21.44,21.4,21.41,37462.5,10.8709,10.8912,10.8709,10.876,37462.5
2005-11-30 14:40:00,21.41,21.43,21.38,21.38,41512.5,10.876,10.8862,10.8608,10.8608,41512.5
2005-11-30 14:45:00,21.37,21.43,21.37,21.39,24975.0,10.8557,10.8862,10.8557,10.8658,24975.0
2005-11-30 14:50:00,21.4,21.42,21.39,21.39,25987.5,10.8709,10.8811,10.8658,10.8658,25987.5
2005-11-30 14:55:00,21.39,21.42,21.37,21.39,32400.0,10.8658,10.8811,10.8557,10.8658,32400.0
2005-11-30 15:00:00,21.41,21.43,21.36,21.36,55350.0,10.876,10.8862,10.8506,10.8506,55350.0
2005-11-30 15:05:00,21.36,21.37,21.35,21.37,21600.0,10.8506,10.8557,10.8455,10.8557,21600.0
2005-11-30 15:10:00,21.38,21.4,21.35,21.35,16537.5,10.8608,10.8709,10.8455,10.8455,16537.5
2005-11-30 15:15:00,21.36,21.39,21.35,21.39,20587.5,10.8506,10.8658,10.8455,10.8658,20587.5
2005-11-30 15:20:00,21.38,21.39,21.35,21.36,20587.5,10.8608,10.8658,10.8455,10.8506,20587.5
2005-11-30 15:25:00,21.37,21.42,21.36,21.41,17887.5,10.8557,10.8811,10.8506,10.876,17887.5
2005-11-30 15:30:00,21.41,21.43,21.38,21.38,17550.0,10.876,10.8862,10.8608,10.8608,17550.0
2005-11-30 15:35:00,21.38,21.38,21.35,21.35,15525.0,10.8608,10.8608,10.8455,10.8455,15525.0
2005-11-30 15:40:00,21.35,21.36,21.33,21.33,13500.0,10.8455,10.8506,10.8354,10.8354,13500.0
2005-11-30 15:45:00,21.34,21.35,21.31,21.31,28350.0,10.8404,10.8455,10.8252,10.8252,28350.0
2005-11-30 15:50:00,21.31,21.32,21.29,21.3,40500.0,10.8252,10.8303,10.8151,10.8201,40500.0
2005-11-30 15:55:00,21.3,21.3,21.28,21.28,63112.5,10.8201,10.8201,10.81,10.81,63112.5
2005-12-01 09:30:00,21.35,21.51,21.35,21.4,78975.0,10.8455,10.9268,10.8455,10.8709,78975.0
2005-12-01 09:35:00,21.4,21.45,21.4,21.41,28012.5,10.8709,10.8963,10.8709,10.876,28012.5
2005-12-01 09:40:00,21.43,21.45,21.37,21.4,18900.0,10.8862,10.8963,10.8557,10.8709,18900.0
2005-12-01 09:45:00,21.4,21.55,21.4,21.5,36787.5,10.8709,10.9471,10.8709,10.9217,36787.5
2005-12-01 09:50:00,21.5,21.53,21.49,21.52,11137.5,10.9217,10.937,10.9166,10.9319,11137.5
2005-12-01 09:55:00,21.53,21.64,21.53,21.61,31387.5,10.937,10.9928,10.937,10.9776,31387.5
2005-12-01 10:00:00,21.61,21.61,21.56,21.58,32400.0,10.9776,10.9776,10.9522,10.9624,32400.0
2005-12-01 10:05:00,21.58,21.61,21.56,21.58,46237.5,10.9624,10.9776,10.9522,10.9624,46237.5
2005-12-01 10:10:00,21.58,21.58,21.57,21.58,29700.0,10.9624,10.9624,10.9573,10.9624,29700.0
2005-12-01 10:15:00,21.57,21.59,21.57,21.58,59737.5,10.9573,10.9674,10.9573,10.9624,59737.5
2005-12-01 10:20:00,21.58,21.58,21.56,21.57,51300.0,10.9624,10.9624,10.9522,10.9573,51300.0
2005-12-01 10:25:00,21.57,21.58,21.56,21.56,12150.0,10.9573,10.9624,10.9522,10.9522,12150.0
2005-12-01 10:30:00,21.56,21.57,21.53,21.54,29362.5,10.9522,10.9573,10.937,10.942,29362.5
2005-12-01 10:35:00,21.54,21.58,21.54,21.57,13500.0,10.942,10.9624,10.942,10.9573,13500.0
2005-12-01 10:40:00,21.57,21.57,21.56,21.57,16537.5,10.9573,10.9573,10.9522,10.9573,16537.5
2005-12-01 10:45:00,21.57,21.62,21.54,21.54,38812.5,10.9573,10.9827,10.942,10.942,38812.5
2005-12-01 10:50:00,21.53,21.57,21.53,21.55,14512.5,10.937,10.9573,10.937,10.9471,14512.5
2005-12-01 10:55:00,21.55,21.56,21.53,21.56,30375.0,10.9471,10.9522,10.937,10.9522,30375.0
2005-12-01 11:00:00,21.56,21.6,21.54,21.57,30712.5,10.9522,10.9725,10.942,10.9573,30712.5
2005-12-01 11:05:00,21.59,21.62,21.58,21.61,30375.0,10.9674,10.9827,10.9624,10.9776,30375.0
2005-12-01 11:10:00,21.62,21.62,21.56,21.56,24300.0,10.9827,10.9827,10.9522,10.9522,24300.0
2005-12-01 11:15:00,21.56,21.59,21.56,21.58,8100.0,10.9522,10.9674,10.9522,10.9624,8100.0
2005-12-01 11:20:00,21.59,21.59,21.53,21.53,15862.5,10.9674,10.9674,10.937,10.937,15862.5
2005-12-01 11:25:00,21.54,21.54,21.51,21.52,27000.0,10.942,10.942,10.9268,10.9319,27000.0
2005-12-01 11:30:00,21.51,21.56,21.51,21.56,10462.5,10.9268,10.9522,10.9268,10.9522,10462.5
2005-12-01 11:35:00,21.56,21.56,21.53,21.55,9112.5,10.9522,10.9522,10.937,10.9471,9112.5
2005-12-01 11:40:00,21.55,21.57,21.55,21.57,5062.5,10.9471,10.9573,10.9471,10.9573,5062.5
2005-12-01 11:45:00,21.58,21.6,21.57,21.59,16875.0,10.9624,10.9725,10.9573,10.9674,16875.0
2005-12-01 11:50:00,21.6,21.6,21.57,21.59,11137.5,10.9725,10.9725,10.9573,10.9674,11137.5
2005-12-01 11:55:00,21.58,21.58,21.55,21.55,12825.0,10.9624,10.9624,10.9471,10.9471,12825.0
2005-12-01 12:00:00,21.56,21.56,21.55,21.56,2362.5,10.9522,10.9522,10.9471,10.9522,2362.5
2005-12-01 12:05:00,21.57,21.6,21.57,21.59,13162.5,10.9573,10.9725,10.9573,10.9674,13162.5
2005-12-01 12:10:00,21.6,21.6,21.59,21.6,5062.5,10.9725,10.9725,10.9674,10.9725,5062.5
2005-12-01 12:15:00,21.6,21.6,21.59,21.59,15862.5,10.9725,10.9725,10.9674,10.9674,15862.5
2005-12-01 12:20:00,21.58,21.6,21.58,21.58,5737.5,10.9624,10.9725,10.9624,10.9624,5737.5
2005-12-01 12:25:00,21.57,21.57,21.56,21.56,4050.0,10.9573,10.9573,10.9522,10.9522,4050.0
2005-12-01 12:30:00,21.57,21.57,21.56,21.57,8775.0,10.9573,10.9573,10.9522,10.9573,8775.0
2005-12-01 12:35:00,21.58,21.6,21.58,21.59,12150.0,10.9624,10.9725,10.9624,10.9674,12150.0
2005-12-01 12:40:00,21.58,21.6,21.58,21.59,4050.0,10.9624,10.9725,10.9624,10.9674,4050.0
2005-12-01 12:45:00,21.6,21.6,21.59,21.59,35775.0,10.9725,10.9725,10.9674,10.9674,35775.0
2005-12-01 12:50:00,21.59,21.61,21.59,21.6,48262.5,10.9674,10.9776,10.9674,10.9725,48262.5
2005-12-01 12:55:00,21.6,21.6,21.59,21.6,24637.5,10.9725,10.9725,10.9674,10.9725,24637.5
2005-12-01 13:00:00,21.6,21.61,21.59,21.6,28350.0,10.9725,10.9776,10.9674,10.9725,28350.0
2005-12-01 13:05:00,21.6,21.6,21.59,21.6,10800.0,10.9725,10.9725,10.9674,10.9725,10800.0
2005-12-01 13:10:00,21.6,21.6,21.59,21.59,9112.5,10.9725,10.9725,10.9674,10.9674,9112.5
2005-12-01 13:15:00,21.59,21.6,21.59,21.6,4387.5,10.9674,10.9725,10.9674,10.9725,4387.5
2005-12-01 13:20:00,21.59,21.59,21.57,21.59,22275.0,10.9674,10.9674,10.9573,10.9674,22275.0
2005-12-01 13:25:00,21.59,21.62,21.59,21.61,54675.0,10.9674,10.9827,10.9674,10.9776,54675.0
2005-12-01 13:30:00,21.61,21.63,21.61,21.63,9787.5,10.9776,10.9878,10.9776,10.9878,9787.5
2005-12-01 13:35:00,21.63,21.63,21.6,21.6,10125.0,10.9878,10.9878,10.9725,10.9725,10125.0
2005-12-01 13:40:00,21.6,21.61,21.59,21.59,10800.0,10.9725,10.9776,10.9674,10.9674,10800.0
2005-12-01 13:45:00,21.59,21.64,21.59,21.63,22275.0,10.9674,10.9928,10.9674,10.9878,22275.0
2005-12-01 13:50:00,21.64,21.67,21.64,21.64,18562.5,10.9928,11.0081,10.9928,10.9928,18562.5
2005-12-01 13:55:00,21.63,21.64,21.62,21.62,13500.0,10.9878,10.9928,10.9827,10.9827,13500.0
2005-12-01 14:00:00,21.63,21.64,21.62,21.62,9112.5,10.9878,10.9928,10.9827,10.9827,9112.5
2005-12-01 14:05:00,21.61,21.63,21.61,21.61,11137.5,10.9776,10.9878,10.9776,10.9776,11137.5
2005-12-01 14:10:00,21.61,21.61,21.6,21.6,8437.5,10.9776,10.9776,10.9725,10.9725,8437.5
2005-12-01 14:15:00,21.6,21.63,21.6,21.61,11475.0,10.9725,10.9878,10.9725,10.9776,11475.0
2005-12-01 14:20:00,21.61,21.61,21.59,21.59,7762.5,10.9776,10.9776,10.9674,10.9674,7762.5
2005-12-01 14:25:00,21.59,21.59,21.59,21.59,5062.5,10.9674,10.9674,10.9674,10.9674,5062.5
2005-12-01 14:30:00,21.59,21.6,21.59,21.59,10800.0,10.9674,10.9725,10.9674,10.9674,10800.0
2005-12-01 14:35:00,21.6,21.6,21.59,21.59,14175.0,10.9725,10.9725,10.9674,10.9674,14175.0
2005-12-01 14:40:00,21.59,21.66,21.59,21.66,25650.0,10.9674,11.003,10.9674,11.003,25650.0
2005-12-01 14:45:00,21.66,21.66,21.63,21.64,12487.5,11.003,11.003,10.9878,10.9928,12487.5
2005-12-01 14:50:00,21.64,21.65,21.64,21.64,17212.5,10.9928,10.9979,10.9928,10.9928,17212.5
2005-12-01 14:55:00,21.64,21.65,21.62,21.62,18562.5,10.9928,10.9979,10.9827,10.9827,18562.5
2005-12-01 15:00:00,21.62,21.66,21.62,21.65,60412.5,10.9827,11.003,10.9827,10.9979,60412.5
2005-12-01 15:05:00,21.66,21.66,21.63,21.64,8100.0,11.003,11.003,10.9878,10.9928,8100.0
2005-12-01 15:10:00,21.64,21.65,21.64,21.64,6750.0,10.9928,10.9979,10.9928,10.9928,6750.0
2005-12-01 15:15:00,21.64,21.65,21.62,21.63,7425.0,10.9928,10.9979,10.9827,10.9878,7425.0
2005-12-01 15:20:00,21.63,21.63,21.61,21.61,11812.5,10.9878,10.9878,10.9776,10.9776,11812.5
2005-12-01 15:25:00,21.61,21.61,21.59,21.59,7762.5,10.9776,10.9776,10.9674,10.9674,7762.5
2005-12-01 15:30:00,21.59,21.63,21.59,21.63,30375.0,10.9674,10.9878,10.9674,10.9878,30375.0
2005-12-01 15:35:00,21.63,21.64,21.62,21.62,28350.0,10.9878,10.9928,10.9827,10.9827,28350.0
2005-12-01 15:40:00,21.62,21.63,21.59,21.63,22950.0,10.9827,10.9878,10.9674,10.9878,22950.0
2005-12-01 15:45:00,21.63,21.64,21.62,21.62,50287.5,10.9878,10.9928,10.9827,10.9827,50287.5
2005-12-01 15:50:00,21.63,21.64,21.62,21.64,39825.0,10.9878,10.9928,10.9827,10.9928,39825.0
2005-12-01 15:55:00,21.64,21.67,21.64,21.67,71212.5,10.9928,11.0081,10.9928,11.0081,71212.5
2005-12-02 09:30:00,21.54,21.78,21.48,21.77,166725.0,10.942,11.064,10.9116,11.0589,166725.0
2005-12-02 09:35:00,21.77,21.8,21.69,21.7,61425.0,11.0589,11.0741,11.0182,11.0233,61425.0
2005-12-02 09:40:00,21.73,21.76,21.64,21.7,25987.5,11.0386,11.0538,10.9928,11.0233,25987.5
2005-12-02 09:45:00,21.71,21.77,21.7,21.73,23625.0,11.0284,11.0589,11.0233,11.0386,23625.0
2005-12-02 09:50:00,21.72,21.72,21.66,21.71,35100.0,11.0335,11.0335,11.003,11.0284,35100.0
2005-12-02 09:55:00,21.71,21.72,21.68,21.72,25987.5,11.0284,11.0335,11.0132,11.0335,25987.5
2005-12-02 10:00:00,21.72,21.78,21.7,21.74,24637.5,11.0335,11.064,11.0233,11.0436,24637.5
2005-12-02 10:05:00,21.75,21.78,21.73,21.74,17887.5,11.0487,11.064,11.0386,11.0436,17887.5
2005-12-02 10:10:00,21.76,21.76,21.68,21.71,13162.5,11.0538,11.0538,11.0132,11.0284,13162.5
2005-12-02 10:15:00,21.71,21.76,21.67,21.72,29025.0,11.0284,11.0538,11.0081,11.0335,29025.0
2005-12-02 10:20:00,21.72,21.72,21.67,21.67,22275.0,11.0335,11.0335,11.0081,11.0081,22275.0
2005-12-02 10:25:00,21.69,21.72,21.69,21.72,13837.5,11.0182,11.0335,11.0182,11.0335,13837.5
2005-12-02 10:30:00,21.72,21.73,21.67,21.7,24300.0,11.0335,11.0386,11.0081,11.0233,24300.0
2005-12-02 10:35:00,21.69,21.7,21.68,21.68,27675.0,11.0182,11.0233,11.0132,11.0132,27675.0
2005-12-02 10:40:00,21.68,21.68,21.62,21.64,16200.0,11.0132,11.0132,10.9827,10.9928,16200.0
2005-12-02 10:45:00,21.64,21.69,21.6,21.67,38475.0,10.9928,11.0182,10.9725,11.0081,38475.0
2005-12-02 10:50:00,21.67,21.69,21.65,21.69,45562.5,11.0081,11.0182,10.9979,11.0182,45562.5
2005-12-02 10:55:00,21.69,21.7,21.64,21.7,47925.0,11.0182,11.0233,10.9928,11.0233,47925.0
2005-12-02 11:00:00,21.71,21.72,21.67,21.69,37800.0,11.0284,11.0335,11.0081,11.0182,37800.0
2005-12-02 11:05:00,21.7,21.7,21.68,21.69,12487.5,11.0233,11.0233,11.0132,11.0182,12487.5
2005-12-02 11:10:00,21.69,21.7,21.66,21.68,24975.0,11.0182,11.0233,11.003,11.0132,24975.0
2005-12-02 11:15:00,21.68,21.73,21.67,21.71,23287.5,11.0132,11.0386,11.0081,11.0284,23287.5
2005-12-02 11:20:00,21.72,21.72,21.69,21.7,5737.5,11.0335,11.0335,11.0182,11.0233,5737.5
2005-12-02 11:25:00,21.71,21.75,21.71,21.73,12150.0,11.0284,11.0487,11.0284,11.0386,12150.0
2005-12-02 11:30:00,21.75,21.75,21.73,21.73,9112.5,11.0487,11.0487,11.0386,11.0386,9112.5
2005-12-02 11:35:00,21.73,21.73,21.7,21.7,4387.5,11.0386,11.0386,11.0233,11.0233,4387.5
2005-12-02 11:40:00,21.71,21.73,21.71,21.72,18900.0,11.0284,11.0386,11.0284,11.0335,18900.0
2005-12-02 11:45:00,21.72,21.75,21.69,21.75,12150.0,11.0335,11.0487,11.0182,11.0487,12150.0
2005-12-02 11:50:00,21.73,21.74,21.72,21.72,2700.0,11.0386,11.0436,11.0335,11.0335,2700.0
2005-12-02 11:55:00,21.71,21.72,21.68,21.68,5062.5,11.0284,11.0335,11.0132,11.0132,5062.5
2005-12-02 12:00:00,21.69,21.74,21.69,21.72,9112.5,11.0182,11.0436,11.0182,11.0335,9112.5
2005-12-02 12:05:00,21.72,21.72,21.66,21.66,10125.0,11.0335,11.0335,11.003,11.003,10125.0
2005-12-02 12:10:00,21.67,21.67,21.64,21.65,15525.0,11.0081,11.0081,10.9928,10.9979,15525.0
2005-12-02 12:15:00,21.66,21.66,21.63,21.66,27337.5,11.003,11.003,10.9878,11.003,27337.5
2005-12-02 12:20:00,21.67,21.69,21.65,21.69,8775.0,11.0081,11.0182,10.9979,11.0182,8775.0
2005-12-02 12:25:00,21.69,21.69,21.64,21.68,5062.5,11.0182,11.0182,10.9928,11.0132,5062.5
2005-12-02 12:30:00,21.68,21.68,21.66,21.67,15187.5,11.0132,11.0132,11.003,11.0081,15187.5
2005-12-02 12:35:00,21.66,21.67,21.66,21.67,6412.5,11.003,11.0081,11.003,11.0081,6412.5
2005-12-02 12:40:00,21.66,21.67,21.62,21.65,19912.5,11.003,11.0081,10.9827,10.9979,19912.5
2005-12-02 12:45:00,21.66,21.69,21.66,21.68,14512.5,11.003,11.0182,11.003,11.0132,14512.5
2005-12-02 12:50:00,21.68,21.68,21.63,21.64,25987.5,11.0132,11.0132,10.9878,10.9928,25987.5
2005-12-02 12:55:00,21.64,21.65,21.6,21.62,39825.0,10.9928,10.9979,10.9725,10.9827,39825.0
2005-12-02 13:00:00,21.62,21.63,21.59,21.61,23625.0,10.9827,10.9878,10.9674,10.9776,23625.0
2005-12-02 13:05:00,21.59,21.6,21.58,21.6,21262.5,10.9674,10.9725,10.9624,10.9725,21262.5
2005-12-02 13:10:00,21.6,21.63,21.6,21.61,19912.5,10.9725,10.9878,10.9725,10.9776,19912.5
2005-12-02 13:15:00,21.61,21.62,21.59,21.59,2025.0,10.9776,10.9827,10.9674,10.9674,2025.0
2005-12-02 13:20:00,21.59,21.63,21.59,21.62,12487.5,10.9674,10.9878,10.9674,10.9827,12487.5
2005-12-02 13:25:00,21.62,21.64,21.62,21.64,8775.0,10.9827,10.9928,10.9827,10.9928,8775.0
2005-12-02 13:30:00,21.63,21.63,21.61,21.61,2700.0,10.9878,10.9878,10.9776,10.9776,2700.0
2005-12-02 13:35:00,21.63,21.63,21.62,21.62,1687.5,10.9878,10.9878,10.9827,10.9827,1687.5
2005-12-02 13:40:00,21.62,21.65,21.62,21.64,19575.0,10.9827,10.9979,10.9827,10.9928,19575.0
2005-12-02 13:45:00,21.64,21.66,21.63,21.65,39825.0,10.9928,11.003,10.9878,10.9979,39825.0
2005-12-02 13:50:00,21.66,21.67,21.61,21.62,19237.5,11.003,11.0081,10.9776,10.9827,19237.5
2005-12-02 13:55:00,21.62,21.64,21.62,21.64,2362.5,10.9827,10.9928,10.9827,10.9928,2362.5
2005-12-02 14:00:00,21.63,21.63,21.62,21.63,7087.5,10.9878,10.9878,10.9827,10.9878,7087.5
2005-12-02 14:05:00,21.62,21.63,21.61,21.63,2362.5,10.9827,10.9878,10.9776,10.9878,2362.5
2005-12-02 14:10:00,21.62,21.62,21.59,21.61,20587.5,10.9827,10.9827,10.9674,10.9776,20587.5
2005-12-02 14:15:00,21.6,21.61,21.6,21.61,5062.5,10.9725,10.9776,10.9725,10.9776,5062.5
2005-12-02 14:20:00,21.61,21.63,21.61,21.63,12150.0,10.9776,10.9878,10.9776,10.9878,12150.0
2005-12-02 14:25:00,21.62,21.65,21.62,21.65,9787.5,10.9827,10.9979,10.9827,10.9979,9787.5
2005-12-02 14:30:00,21.65,21.66,21.65,21.66,8775.0,10.9979,11.003,10.9979,11.003,8775.0
2005-12-02 14:35:00,21.67,21.69,21.62,21.62,20250.0,11.0081,11.0182,10.9827,10.9827,20250.0
2005-12-02 14:40:00,21.62,21.63,21.6,21.63,17550.0,10.9827,10.9878,10.9725,10.9878,17550.0
2005-12-02 14:45:00,21.63,21.64,21.62,21.62,13837.5,10.9878,10.9928,10.9827,10.9827,13837.5
2005-12-02 14:50:00,21.61,21.62,21.6,21.61,14850.0,10.9776,10.9827,10.9725,10.9776,14850.0
2005-12-02 14:55:00,21.61,21.64,21.61,21.64,27675.0,10.9776,10.9928,10.9776,10.9928,27675.0
2005-12-02 15:00:00,21.63,21.64,21.6,21.6,6075.0,10.9878,10.9928,10.9725,10.9725,6075.0
2005-12-02 15:05:00,21.59,21.61,21.59,21.61,14512.5,10.9674,10.9776,10.9674,10.9776,14512.5
2005-12-02 15:10:00,21.6,21.64,21.59,21.62,38137.5,10.9725,10.9928,10.9674,10.9827,38137.5
2005-12-02 15:15:00,21.61,21.63,21.59,21.6,23287.5,10.9776,10.9878,10.9674,10.9725,23287.5
2005-12-02 15:20:00,21.6,21.61,21.6,21.61,16875.0,10.9725,10.9776,10.9725,10.9776,16875.0
2005-12-02 15:25:00,21.6,21.61,21.59,21.61,26325.0,10.9725,10.9776,10.9674,10.9776,26325.0
2005-12-02 15:30:00,21.62,21.62,21.6,21.6,18900.0,10.9827,10.9827,10.9725,10.9725,18900.0
2005-12-02 15:35:00,21.6,21.61,21.6,21.61,15862.5,10.9725,10.9776,10.9725,10.9776,15862.5
2005-12-02 15:40:00,21.61,21.64,21.61,21.62,25312.5,10.9776,10.9928,10.9776,10.9827,25312.5
2005-12-02 15:45:00,21.62,21.64,21.61,21.63,13162.5,10.9827,10.9928,10.9776,10.9878,13162.5
2005-12-02 15:50:00,21.62,21.65,21.6,21.65,48262.5,10.9827,10.9979,10.9725,10.9979,48262.5
2005-12-02 15:55:00,21.64,21.66,21.64,21.66,91800.0,10.9928,11.003,10.9928,11.003,91800.0
2005-12-05 09:30:00,21.74,21.74,21.53,21.54,62100.0,11.0436,11.0436,10.937,10.942,62100.0
2005-12-05 09:35:00,21.52,21.54,21.47,21.47,15525.0,10.9319,10.942,10.9065,10.9065,15525.0
2005-12-05 09:40:00,21.45,21.48,21.41,21.46,11475.0,10.8963,10.9116,10.876,10.9014,11475.0
2005-12-05 09:45:00,21.46,21.46,21.43,21.43,14512.5,10.9014,10.9014,10.8862,10.8862,14512.5
2005-12-05 09:50:00,21.44,21.45,21.42,21.44,33750.0,10.8912,10.8963,10.8811,10.8912,33750.0
2005-12-05 09:55:00,21.44,21.46,21.44,21.45,20250.0,10.8912,10.9014,10.8912,10.8963,20250.0
2005-12-05 10:00:00,21.45,21.45,21.43,21.43,23625.0,10.8963,10.8963,10.8862,10.8862,23625.0
2005-12-05 10:05:00,21.43,21.44,21.41,21.41,20250.0,10.8862,10.8912,10.876,10.876,20250.0
2005-12-05 10:10:00,21.41,21.42,21.37,21.37,25312.5,10.876,10.8811,10.8557,10.8557,25312.5
2005-12-05 10:15:00,21.37,21.38,21.27,21.27,38137.5,10.8557,10.8608,10.8049,10.8049,38137.5
2005-12-05 10:20:00,21.26,21.3,21.26,21.29,51637.5,10.7998,10.8201,10.7998,10.8151,51637.5
2005-12-05 10:25:00,21.28,21.3,21.27,21.3,13837.5,10.81,10.8201,10.8049,10.8201,13837.5
2005-12-05 10:30:00,21.3,21.31,21.29,21.3,17212.5,10.8201,10.8252,10.8151,10.8201,17212.5
2005-12-05 10:35:00,21.31,21.32,21.29,21.32,15862.5,10.8252,10.8303,10.8151,10.8303,15862.5
2005-12-05 10:40:00,21.32,21.34,21.28,21.32,29700.0,10.8303,10.8404,10.81,10.8303,29700.0
2005-12-05 10:45:00,21.32,21.38,21.32,21.38,12150.0,10.8303,10.8608,10.8303,10.8608,12150.0
2005-12-05 10:50:00,21.38,21.39,21.31,21.33,22612.5,10.8608,10.8658,10.8252,10.8354,22612.5
2005-12-05 10:55:00,21.35,21.39,21.35,21.38,22950.0,10.8455,10.8658,10.8455,10.8608,22950.0
2005-12-05 11:00:00,21.38,21.39,21.36,21.37,42187.5,10.8608,10.8658,10.8506,10.8557,42187.5
2005-12-05 11:05:00,21.37,21.41,21.37,21.41,11137.5,10.8557,10.876,10.8557,10.876,11137.5
2005-12-05 11:10:00,21.42,21.43,21.37,21.37,8437.5,10.8811,10.8862,10.8557,10.8557,8437.5
2005-12-05 11:15:00,21.37,21.38,21.28,21.33,65137.5,10.8557,10.8608,10.81,10.8354,65137.5
2005-12-05 11:20:00,21.33,21.37,21.33,21.37,15187.5,10.8354,10.8557,10.8354,10.8557,15187.5
2005-12-05 11:25:00,21.37,21.37,21.35,21.36,35437.5,10.8557,10.8557,10.8455,10.8506,35437.5
2005-12-05 11:30:00,21.36,21.36,21.32,21.33,19912.5,10.8506,10.8506,10.8303,10.8354,19912.5
2005-12-05 11:35:00,21.34,21.38,21.34,21.36,34425.0,10.8404,10.8608,10.8404,10.8506,34425.0
2005-12-05 11:40:00,21.36,21.37,21.32,21.34,41850.0,10.8506,10.8557,10.8303,10.8404,41850.0
2005-12-05 11:45:00,21.34,21.34,21.32,21.34,20925.0,10.8404,10.8404,10.8303,10.8404,20925.0
2005-12-05 11:50:00,21.33,21.34,21.3,21.34,20250.0,10.8354,10.8404,10.8201,10.8404,20250.0
2005-12-05 11:55:00,21.34,21.37,21.33,21.35,28012.5,10.8404,10.8557,10.8354,10.8455,28012.5
2005-12-05 12:00:00,21.33,21.35,21.31,21.34,14512.5,10.8354,10.8455,10.8252,10.8404,14512.5
2005-12-05 12:05:00,21.34,21.35,21.33,21.35,11812.5,10.8404,10.8455,10.8354,10.8455,11812.5
2005-12-05 12:10:00,21.35,21.37,21.34,21.37,8437.5,10.8455,10.8557,10.8404,10.8557,8437.5
2005-12-05 12:15:00,21.38,21.38,21.35,21.37,11475.0,10.8608,10.8608,10.8455,10.8557,11475.0
2005-12-05 12:20:00,21.37,21.37,21.34,21.35,13162.5,10.8557,10.8557,10.8404,10.8455,13162.5
2005-12-05 12:25:00,21.36,21.37,21.36,21.37,3375.0,10.8506,10.8557,10.8506,10.8557,3375.0
2005-12-05 12:30:00,21.36,21.37,21.36,21.37,5400.0,10.8506,10.8557,10.8506,10.8557,5400.0
2005-12-05 12:35:00,21.37,21.42,21.36,21.37,19575.0,10.8557,10.8811,10.8506,10.8557,19575.0
2005-12-05 12:40:00,21.37,21.44,21.37,21.42,26662.5,10.8557,10.8912,10.8557,10.8811,26662.5
2005-12-05 12:45:00,21.43,21.43,21.42,21.42,4387.5,10.8862,10.8862,10.8811,10.8811,4387.5
2005-12-05 12:50:00,21.42,21.46,21.42,21.46,12150.0,10.8811,10.9014,10.8811,10.9014,12150.0
2005-12-05 12:55:00,21.45,21.46,21.45,21.46,3375.0,10.8963,10.9014,10.8963,10.9014,3375.0
2005-12-05 13:00:00,21.46,21.48,21.44,21.46,27337.5,10.9014,10.9116,10.8912,10.9014,27337.5
2005-12-05 13:05:00,21.46,21.46,21.46,21.46,11475.0,10.9014,10.9014,10.9014,10.9014,11475.0
2005-12-05 13:10:00,21.46,21.46,21.44,21.45,17887.5,10.9014,10.9014,10.8912,10.8963,17887.5
2005-12-05 13:15:00,21.45,21.45,21.43,21.43,5062.5,10.8963,10.8963,10.8862,10.8862,5062.5
2005-12-05 13:20:00,21.42,21.43,21.42,21.42,6412.5,10.8811,10.8862,10.8811,10.8811,6412.5
2005-12-05 13:25:00,21.41,21.43,21.41,21.43,5400.0,10.876,10.8862,10.876,10.8862,5400.0
2005-12-05 13:30:00,21.41,21.41,21.37,21.38,17212.5,10.876,10.876,10.8557,10.8608,17212.5
2005-12-05 13:35:00,21.39,21.41,21.38,21.4,6412.5,10.8658,10.876,10.8608,10.8709,6412.5
2005-12-05 13:40:00,21.41,21.41,21.36,21.37,8437.5,10.876,10.876,10.8506,10.8557,8437.5
2005-12-05 13:45:00,21.39,21.4,21.38,21.39,12150.0,10.8658,10.8709,10.8608,10.8658,12150.0
2005-12-05 13:50:00,21.39,21.39,21.35,21.35,11475.0,10.8658,10.8658,10.8455,10.8455,11475.0
2005-12-05 13:55:00,21.35,21.37,21.35,21.35,6750.0,10.8455,10.8557,10.8455,10.8455,6750.0
2005-12-05 14:00:00,21.34,21.36,21.33,21.34,22275.0,10.8404,10.8506,10.8354,10.8404,22275.0
2005-12-05 14:05:00,21.35,21.36,21.32,21.35,21937.5,10.8455,10.8506,10.8303,10.8455,21937.5
2005-12-05 14:10:00,21.36,21.36,21.32,21.33,8437.5,10.8506,10.8506,10.8303,10.8354,8437.5
2005-12-05 14:15:00,21.32,21.35,21.32,21.35,9112.5,10.8303,10.8455,10.8303,10.8455,9112.5
2005-12-05 14:20:00,21.35,21.37,21.34,21.35,13162.5,10.8455,10.8557,10.8404,10.8455,13162.5
2005-12-05 14:25:00,21.35,21.37,21.35,21.37,6412.5,10.8455,10.8557,10.8455,10.8557,6412.5
2005-12-05 14:30:00,21.37,21.37,21.34,21.36,18562.5,10.8557,10.8557,10.8404,10.8506,18562.5
2005-12-05 14:35:00,21.35,21.4,21.35,21.4,13500.0,10.8455,10.8709,10.8455,10.8709,13500.0
2005-12-05 14:40:00,21.4,21.44,21.39,21.42,13162.5,10.8709,10.8912,10.8658,10.8811,13162.5
2005-12-05 14:45:00,21.42,21.42,21.4,21.41,15862.5,10.8811,10.8811,10.8709,10.876,15862.5
2005-12-05 14:50:00,21.42,21.42,21.41,21.41,4725.0,10.8811,10.8811,10.876,10.876,4725.0
2005-12-05 14:55:00,21.41,21.44,21.37,21.44,10125.0,10.876,10.8912,10.8557,10.8912,10125.0
2005-12-05 15:00:00,21.43,21.43,21.4,21.41,13837.5,10.8862,10.8862,10.8709,10.876,13837.5
2005-12-05 15:05:00,21.41,21.41,21.37,21.4,23962.5,10.876,10.876,10.8557,10.8709,23962.5
2005-12-05 15:10:00,21.38,21.4,21.37,21.39,10125.0,10.8608,10.8709,10.8557,10.8658,10125.0
2005-12-05 15:15:00,21.39,21.4,21.39,21.4,12150.0,10.8658,10.8709,10.8658,10.8709,12150.0
2005-12-05 15:20:00,21.38,21.42,21.38,21.4,13162.5,10.8608,10.8811,10.8608,10.8709,13162.5
2005-12-05 15:25:00,21.4,21.4,21.36,21.36,20925.0,10.8709,10.8709,10.8506,10.8506,20925.0
2005-12-05 15:30:00,21.38,21.4,21.38,21.38,11137.5,10.8608,10.8709,10.8608,10.8608,11137.5
2005-12-05 15:35:00,21.4,21.41,21.38,21.4,26662.5,10.8709,10.876,10.8608,10.8709,26662.5
2005-12-05 15:40:00,21.39,21.39,21.38,21.38,32400.0,10.8658,10.8658,10.8608,10.8608,32400.0
2005-12-05 15:45:00,21.38,21.4,21.36,21.39,9450.0,10.8608,10.8709,10.8506,10.8658,9450.0
2005-12-05 15:50:00,21.39,21.4,21.37,21.37,18225.0,10.8658,10.8709,10.8557,10.8557,18225.0
2005-12-05 15:55:00,21.38,21.39,21.38,21.38,62100.0,10.8608,10.8658,10.8608,10.8608,62100.0
2005-12-06 09:30:00,21.47,21.48,21.4,21.45,65137.5,10.9065,10.9116,10.8709,10.8963,65137.5
2005-12-06 09:35:00,21.43,21.43,21.34,21.34,49612.5,10.8862,10.8862,10.8404,10.8404,49612.5
2005-12-06 09:40:00,21.34,21.35,21.11,21.22,94500.0,10.8404,10.8455,10.7236,10.7795,94500.0
2005-12-06 09:45:00,21.21,21.29,21.21,21.29,70200.0,10.7744,10.8151,10.7744,10.8151,70200.0
2005-12-06 09:50:00,21.29,21.32,21.28,21.31,21262.5,10.8151,10.8303,10.81,10.8252,21262.5
2005-12-06 09:55:00,21.31,21.31,21.2,21.25,21937.5,10.8252,10.8252,10.7693,10.7947,21937.5
2005-12-06 10:00:00,21.24,21.26,21.19,21.21,43875.0,10.7897,10.7998,10.7643,10.7744,43875.0
2005-12-06 10:05:00,21.21,21.29,21.21,21.27,17550.0,10.7744,10.8151,10.7744,10.8049,17550.0
2005-12-06 10:10:00,21.28,21.32,21.26,21.3,52650.0,10.81,10.8303,10.7998,10.8201,52650.0
2005-12-06 10:15:00,21.31,21.31,21.23,21.24,38137.5,10.8252,10.8252,10.7846,10.7897,38137.5
2005-12-06 10:20:00,21.23,21.36,21.23,21.34,48600.0,10.7846,10.8506,10.7846,10.8404,48600.0
2005-12-06 10:25:00,21.34,21.34,21.27,21.33,32400.0,10.8404,10.8404,10.8049,10.8354,32400.0
2005-12-06 10:30:00,21.32,21.36,21.31,21.36,13837.5,10.8303,10.8506,10.8252,10.8506,13837.5
2005-12-06 10:35:00,21.38,21.38,21.32,21.33,15187.5,10.8608,10.8608,10.8303,10.8354,15187.5
2005-12-06 10:40:00,21.32,21.32,21.29,21.3,22275.0,10.8303,10.8303,10.8151,10.8201,22275.0
2005-12-06 10:45:00,21.3,21.3,21.27,21.27,15862.5,10.8201,10.8201,10.8049,10.8049,15862.5
2005-12-06 10:50:00,21.28,21.28,21.24,21.26,10800.0,10.81,10.81,10.7897,10.7998,10800.0
2005-12-06 10:55:00,21.25,21.28,21.24,21.26,29362.5,10.7947,10.81,10.7897,10.7998,29362.5
2005-12-06 11:00:00,21.25,21.27,21.22,21.22,19912.5,10.7947,10.8049,10.7795,10.7795,19912.5
2005-12-06 11:05:00,21.22,21.22,21.2,21.21,17550.0,10.7795,10.7795,10.7693,10.7744,17550.0
2005-12-06 11:10:00,21.21,21.21,21.18,21.18,20250.0,10.7744,10.7744,10.7592,10.7592,20250.0
2005-12-06 11:15:00,21.19,21.2,21.17,21.18,9787.5,10.7643,10.7693,10.7541,10.7592,9787.5
2005-12-06 11:20:00,21.18,21.22,21.17,21.21,23625.0,10.7592,10.7795,10.7541,10.7744,23625.0
2005-12-06 11:25:00,21.22,21.25,21.22,21.25,12825.0,10.7795,10.7947,10.7795,10.7947,12825.0
2005-12-06 11:30:00,21.25,21.3,21.24,21.27,28350.0,10.7947,10.8201,10.7897,10.8049,28350.0
2005-12-06 11:35:00,21.27,21.27,21.22,21.24,21600.0,10.8049,10.8049,10.7795,10.7897,21600.0
2005-12-06 11:40:00,21.24,21.24,21.19,21.21,12150.0,10.7897,10.7897,10.7643,10.7744,12150.0
2005-12-06 11:45:00,21.21,21.23,21.2,21.21,38475.0,10.7744,10.7846,10.7693,10.7744,38475.0
2005-12-06 11:50:00,21.21,21.22,21.2,21.21,16875.0,10.7744,10.7795,10.7693,10.7744,16875.0
2005-12-06 11:55:00,21.21,21.21,21.19,21.21,9787.5,10.7744,10.7744,10.7643,10.7744,9787.5
2005-12-06 12:00:00,21.21,21.22,21.19,21.22,7762.5,10.7744,10.7795,10.7643,10.7795,7762.5
2005-12-06 12:05:00,21.21,21.24,21.21,21.24,12825.0,10.7744,10.7897,10.7744,10.7897,12825.0
2005-12-06 12:10:00,21.25,21.27,21.24,21.25,16537.5,10.7947,10.8049,10.7897,10.7947,16537.5
2005-12-06 12:15:00,21.26,21.3,21.23,21.27,19575.0,10.7998,10.8201,10.7846,10.8049,19575.0
2005-12-06 12:20:00,21.27,21.27,21.25,21.26,17550.0,10.8049,10.8049,10.7947,10.7998,17550.0
2005-12-06 12:25:00,21.27,21.31,21.27,21.31,14850.0,10.8049,10.8252,10.8049,10.8252,14850.0
2005-12-06 12:30:00,21.31,21.31,21.29,21.3,7087.5,10.8252,10.8252,10.8151,10.8201,7087.5
2005-12-06 12:35:00,21.31,21.33,21.31,21.32,13837.5,10.8252,10.8354,10.8252,10.8303,13837.5
2005-12-06 12:40:00,21.31,21.32,21.3,21.32,8775.0,10.8252,10.8303,10.8201,10.8303,8775.0
2005-12-06 12:45:00,21.31,21.32,21.29,21.31,9787.5,10.8252,10.8303,10.8151,10.8252,9787.5
2005-12-06 12:50:00,21.31,21.32,21.31,21.31,12487.5,10.8252,10.8303,10.8252,10.8252,12487.5
2005-12-06 12:55:00,21.31,21.32,21.31,21.31,10462.5,10.8252,10.8303,10.8252,10.8252,10462.5
2005-12-06 13:00:00,21.3,21.32,21.3,21.31,4050.0,10.8201,10.8303,10.8201,10.8252,4050.0
2005-12-06 13:05:00,21.31,21.31,21.28,21.29,19575.0,10.8252,10.8252,10.81,10.8151,19575.0
2005-12-06 13:10:00,21.29,21.32,21.29,21.31,15862.5,10.8151,10.8303,10.8151,10.8252,15862.5
2005-12-06 13:15:00,21.31,21.33,21.3,21.33,12825.0,10.8252,10.8354,10.8201,10.8354,12825.0
2005-12-06 13:20:00,21.32,21.37,21.32,21.36,59400.0,10.8303,10.8557,10.8303,10.8506,59400.0
2005-12-06 13:25:00,21.37,21.37,21.33,21.33,18225.0,10.8557,10.8557,10.8354,10.8354,18225.0
2005-12-06 13:30:00,21.34,21.36,21.34,21.36,8775.0,10.8404,10.8506,10.8404,10.8506,8775.0
2005-12-06 13:35:00,21.37,21.38,21.34,21.34,22950.0,10.8557,10.8608,10.8404,10.8404,22950.0
2005-12-06 13:40:00,21.34,21.36,21.33,21.33,9787.5,10.8404,10.8506,10.8354,10.8354,9787.5
2005-12-06 13:45:00,21.33,21.34,21.33,21.34,13500.0,10.8354,10.8404,10.8354,10.8404,13500.0
2005-12-06 13:50:00,21.34,21.35,21.34,21.35,6750.0,10.8404,10.8455,10.8404,10.8455,6750.0
2005-12-06 13:55:00,21.36,21.39,21.34,21.39,10800.0,10.8506,10.8658,10.8404,10.8658,10800.0
2005-12-06 14:00:00,21.38,21.65,21.38,21.56,287212.5,10.8608,10.9979,10.8608,10.9522,287212.5
2005-12-06 14:05:00,21.56,21.56,21.42,21.43,259875.0,10.9522,10.9522,10.8811,10.8862,259875.0
2005-12-06 14:10:00,21.43,21.45,21.42,21.44,113400.0,10.8862,10.8963,10.8811,10.8912,113400.0
2005-12-06 14:15:00,21.45,21.45,21.4,21.41,70537.5,10.8963,10.8963,10.8709,10.876,70537.5
2005-12-06 14:20:00,21.41,21.41,21.37,21.38,37462.5,10.876,10.876,10.8557,10.8608,37462.5
2005-12-06 14:25:00,21.38,21.4,21.38,21.39,60075.0,10.8608,10.8709,10.8608,10.8658,60075.0
2005-12-06 14:30:00,21.39,21.44,21.39,21.42,98550.0,10.8658,10.8912,10.8658,10.8811,98550.0
2005-12-06 14:35:00,21.43,21.43,21.41,21.42,55012.5,10.8862,10.8862,10.876,10.8811,55012.5
2005-12-06 14:40:00,21.42,21.45,21.42,21.44,36112.5,10.8811,10.8963,10.8811,10.8912,36112.5
2005-12-06 14:45:00,21.45,21.46,21.44,21.44,39150.0,10.8963,10.9014,10.8912,10.8912,39150.0
2005-12-06 14:50:00,21.44,21.46,21.44,21.46,25987.5,10.8912,10.9014,10.8912,10.9014,25987.5
2005-12-06 14:55:00,21.46,21.46,21.43,21.46,41512.5,10.9014,10.9014,10.8862,10.9014,41512.5
2005-12-06 15:00:00,21.46,21.47,21.42,21.44,24975.0,10.9014,10.9065,10.8811,10.8912,24975.0
2005-12-06 15:05:00,21.43,21.43,21.37,21.41,36787.5,10.8862,10.8862,10.8557,10.876,36787.5
2005-12-06 15:10:00,21.41,21.41,21.34,21.36,63112.5,10.876,10.876,10.8404,10.8506,63112.5
2005-12-06 15:15:00,21.37,21.37,21.29,21.34,45562.5,10.8557,10.8557,10.8151,10.8404,45562.5
2005-12-06 15:20:00,21.34,21.36,21.32,21.32,21262.5,10.8404,10.8506,10.8303,10.8303,21262.5
2005-12-06 15:25:00,21.32,21.35,21.29,21.29,33750.0,10.8303,10.8455,10.8151,10.8151,33750.0
2005-12-06 15:30:00,21.29,21.35,21.29,21.33,65137.5,10.8151,10.8455,10.8151,10.8354,65137.5
2005-12-06 15:35:00,21.34,21.34,21.25,21.27,36787.5,10.8404,10.8404,10.7947,10.8049,36787.5
2005-12-06 15:40:00,21.28,21.3,21.24,21.29,46575.0,10.81,10.8201,10.7897,10.8151,46575.0
2005-12-06 15:45:00,21.29,21.29,21.27,21.27,24300.0,10.8151,10.8151,10.8049,10.8049,24300.0
2005-12-06 15:50:00,21.27,21.29,21.22,21.26,97875.0,10.8049,10.8151,10.7795,10.7998,97875.0
2005-12-06 15:55:00,21.26,21.26,21.21,21.23,112050.0,10.7998,10.7998,10.7744,10.7846,112050.0
2005-12-07 09:30:00,21.32,21.32,21.24,21.29,104287.5,10.8303,10.8303,10.7897,10.8151,104287.5
2005-12-07 09:35:00,21.26,21.28,21.25,21.27,17887.5,10.7998,10.81,10.7947,10.8049,17887.5
2005-12-07 09:40:00,21.27,21.27,21.15,21.16,80325.0,10.8049,10.8049,10.7439,10.749,80325.0
2005-12-07 09:45:00,21.16,21.17,21.12,21.14,17550.0,10.749,10.7541,10.7287,10.7389,17550.0
2005-12-07 09:50:00,21.14,21.14,21.1,21.12,10125.0,10.7389,10.7389,10.7185,10.7287,10125.0
2005-12-07 09:55:00,21.13,21.14,21.12,21.14,8100.0,10.7338,10.7389,10.7287,10.7389,8100.0
2005-12-07 10:00:00,21.14,21.14,21.08,21.09,20587.5,10.7389,10.7389,10.7084,10.7135,20587.5
2005-12-07 10:05:00,21.11,21.12,21.08,21.11,36450.0,10.7236,10.7287,10.7084,10.7236,36450.0
2005-12-07 10:10:00,21.11,21.13,21.07,21.07,20250.0,10.7236,10.7338,10.7033,10.7033,20250.0
2005-12-07 10:15:00,21.09,21.11,21.04,21.08,22950.0,10.7135,10.7236,10.6881,10.7084,22950.0
2005-12-07 10:20:00,21.08,21.13,21.08,21.1,24975.0,10.7084,10.7338,10.7084,10.7185,24975.0
2005-12-07 10:25:00,21.1,21.12,21.05,21.09,23962.5,10.7185,10.7287,10.6931,10.7135,23962.5
2005-12-07 10:30:00,21.09,21.19,21.09,21.15,28012.5,10.7135,10.7643,10.7135,10.7439,28012.5
2005-12-07 10:35:00,21.16,21.18,21.13,21.16,30375.0,10.749,10.7592,10.7338,10.749,30375.0
2005-12-07 10:40:00,21.14,21.15,21.13,21.13,11812.5,10.7389,10.7439,10.7338,10.7338,11812.5
2005-12-07 10:45:00,21.13,21.13,21.08,21.08,20925.0,10.7338,10.7338,10.7084,10.7084,20925.0
2005-12-07 10:50:00,21.09,21.09,21.04,21.04,15525.0,10.7135,10.7135,10.6881,10.6881,15525.0
2005-12-07 10:55:00,21.05,21.13,21.01,21.01,18900.0,10.6931,10.7338,10.6728,10.6728,18900.0
2005-12-07 11:00:00,21.01,21.03,20.96,20.98,31050.0,10.6728,10.683,10.6474,10.6576,31050.0
2005-12-07 11:05:00,20.98,21.04,20.93,21.04,40162.5,10.6576,10.6881,10.6322,10.6881,40162.5
2005-12-07 11:10:00,21.04,21.09,21.03,21.07,20925.0,10.6881,10.7135,10.683,10.7033,20925.0
2005-12-07 11:15:00,21.07,21.08,20.98,21.04,32062.5,10.7033,10.7084,10.6576,10.6881,32062.5
2005-12-07 11:20:00,21.03,21.07,21.03,21.04,20925.0,10.683,10.7033,10.683,10.6881,20925.0
2005-12-07 11:25:00,21.04,21.04,21.01,21.02,15525.0,10.6881,10.6881,10.6728,10.6779,15525.0
2005-12-07 11:30:00,21.02,21.04,21.02,21.04,9787.5,10.6779,10.6881,10.6779,10.6881,9787.5
2005-12-07 11:35:00,21.04,21.08,21.03,21.05,30037.5,10.6881,10.7084,10.683,10.6931,30037.5
2005-12-07 11:40:00,21.05,21.05,21.04,21.04,4050.0,10.6931,10.6931,10.6881,10.6881,4050.0
2005-12-07 11:45:00,21.05,21.05,21.04,21.04,11812.5,10.6931,10.6931,10.6881,10.6881,11812.5
2005-12-07 11:50:00,21.05,21.06,21.03,21.04,17212.5,10.6931,10.6982,10.683,10.6881,17212.5
2005-12-07 11:55:00,21.04,21.04,21.02,21.02,8437.5,10.6881,10.6881,10.6779,10.6779,8437.5
2005-12-07 12:00:00,21.03,21.03,21.01,21.03,22612.5,10.683,10.683,10.6728,10.683,22612.5
2005-12-07 12:05:00,21.03,21.04,21.0,21.04,22612.5,10.683,10.6881,10.6677,10.6881,22612.5
2005-12-07 12:10:00,21.04,21.04,21.0,21.0,15862.5,10.6881,10.6881,10.6677,10.6677,15862.5
2005-12-07 12:15:00,21.0,21.01,20.97,20.99,36112.5,10.6677,10.6728,10.6525,10.6627,36112.5
2005-12-07 12:20:00,20.99,20.99,20.97,20.97,9787.5,10.6627,10.6627,10.6525,10.6525,9787.5
2005-12-07 12:25:00,20.99,21.02,20.98,20.99,26325.0,10.6627,10.6779,10.6576,10.6627,26325.0
2005-12-07 12:30:00,21.0,21.01,21.0,21.0,9112.5,10.6677,10.6728,10.6677,10.6677,9112.5
2005-12-07 12:35:00,21.0,21.02,21.0,21.01,13500.0,10.6677,10.6779,10.6677,10.6728,13500.0
2005-12-07 12:40:00,21.01,21.03,21.01,21.01,12150.0,10.6728,10.683,10.6728,10.6728,12150.0
2005-12-07 12:45:00,21.02,21.04,21.0,21.02,14850.0,10.6779,10.6881,10.6677,10.6779,14850.0
2005-12-07 12:50:00,21.02,21.05,21.02,21.02,19575.0,10.6779,10.6931,10.6779,10.6779,19575.0
2005-12-07 12:55:00,21.03,21.07,21.03,21.07,12825.0,10.683,10.7033,10.683,10.7033,12825.0
2005-12-07 13:00:00,21.06,21.07,21.04,21.04,14512.5,10.6982,10.7033,10.6881,10.6881,14512.5
2005-12-07 13:05:00,21.06,21.06,21.02,21.03,11137.5,10.6982,10.6982,10.6779,10.683,11137.5
2005-12-07 13:10:00,21.03,21.06,21.03,21.06,11475.0,10.683,10.6982,10.683,10.6982,11475.0
2005-12-07 13:15:00,21.06,21.06,21.04,21.05,5400.0,10.6982,10.6982,10.6881,10.6931,5400.0
2005-12-07 13:20:00,21.05,21.08,21.04,21.05,10125.0,10.6931,10.7084,10.6881,10.6931,10125.0
2005-12-07 13:25:00,21.05,21.05,21.01,21.02,24975.0,10.6931,10.6931,10.6728,10.6779,24975.0
2005-12-07 13:30:00,21.01,21.04,21.0,21.03,29362.5,10.6728,10.6881,10.6677,10.683,29362.5
2005-12-07 13:35:00,21.02,21.02,21.0,21.01,4050.0,10.6779,10.6779,10.6677,10.6728,4050.0
2005-12-07 13:40:00,21.01,21.03,21.01,21.03,13162.5,10.6728,10.683,10.6728,10.683,13162.5
2005-12-07 13:45:00,21.03,21.05,21.03,21.03,24637.5,10.683,10.6931,10.683,10.683,24637.5
2005-12-07 13:50:00,21.04,21.04,20.97,21.02,48937.5,10.6881,10.6881,10.6525,10.6779,48937.5
2005-12-07 13:55:00,21.02,21.02,20.99,21.0,5737.5,10.6779,10.6779,10.6627,10.6677,5737.5
2005-12-07 14:00:00,20.98,21.01,20.96,20.98,18225.0,10.6576,10.6728,10.6474,10.6576,18225.0
2005-12-07 14:05:00,20.98,21.01,20.98,21.0,11812.5,10.6576,10.6728,10.6576,10.6677,11812.5
2005-12-07 14:10:00,20.99,21.03,20.99,21.0,12487.5,10.6627,10.683,10.6627,10.6677,12487.5
2005-12-07 14:15:00,20.99,21.0,20.97,20.97,12150.0,10.6627,10.6677,10.6525,10.6525,12150.0
2005-12-07 14:20:00,20.97,20.98,20.97,20.97,11475.0,10.6525,10.6576,10.6525,10.6525,11475.0
2005-12-07 14:25:00,20.97,20.98,20.95,20.95,25650.0,10.6525,10.6576,10.6423,10.6423,25650.0
2005-12-07 14:30:00,20.95,21.0,20.93,21.0,31387.5,10.6423,10.6677,10.6322,10.6677,31387.5
2005-12-07 14:35:00,20.99,21.0,20.98,20.99,51300.0,10.6627,10.6677,10.6576,10.6627,51300.0
2005-12-07 14:40:00,20.99,20.99,20.97,20.98,54337.5,10.6627,10.6627,10.6525,10.6576,54337.5
2005-12-07 14:45:00,20.98,21.01,20.95,20.95,24637.5,10.6576,10.6728,10.6423,10.6423,24637.5
2005-12-07 14:50:00,20.95,20.97,20.94,20.95,23287.5,10.6423,10.6525,10.6373,10.6423,23287.5
2005-12-07 14:55:00,20.95,20.96,20.92,20.93,33075.0,10.6423,10.6474,10.6271,10.6322,33075.0
2005-12-07 15:00:00,20.92,20.94,20.9,20.93,28687.5,10.6271,10.6373,10.6169,10.6322,28687.5
2005-12-07 15:05:00,20.93,20.94,20.91,20.94,10462.5,10.6322,10.6373,10.622,10.6373,10462.5
2005-12-07 15:10:00,20.93,20.94,20.93,20.94,9450.0,10.6322,10.6373,10.6322,10.6373,9450.0
2005-12-07 15:15:00,20.95,20.95,20.92,20.92,13162.5,10.6423,10.6423,10.6271,10.6271,13162.5
2005-12-07 15:20:00,20.92,20.92,20.9,20.92,18900.0,10.6271,10.6271,10.6169,10.6271,18900.0
2005-12-07 15:25:00,20.91,20.92,20.91,20.91,12825.0,10.622,10.6271,10.622,10.622,12825.0
2005-12-07 15:30:00,20.92,20.96,20.92,20.96,31725.0,10.6271,10.6474,10.6271,10.6474,31725.0
2005-12-07 15:35:00,20.95,20.95,20.92,20.93,56362.5,10.6423,10.6423,10.6271,10.6322,56362.5
2005-12-07 15:40:00,20.95,20.95,20.93,20.95,49950.0,10.6423,10.6423,10.6322,10.6423,49950.0
2005-12-07 15:45:00,20.94,20.95,20.94,20.94,29025.0,10.6373,10.6423,10.6373,10.6373,29025.0
2005-12-07 15:50:00,20.94,20.99,20.94,20.98,59737.5,10.6373,10.6627,10.6373,10.6576,59737.5
2005-12-07 15:55:00,20.98,21.0,20.96,20.97,121162.5,10.6576,10.6677,10.6474,10.6525,121162.5
2005-12-08 09:30:00,21.04,21.17,21.04,21.15,289575.0,10.6881,10.7541,10.6881,10.7439,289575.0
2005-12-08 09:35:00,21.15,21.23,21.14,21.21,100237.5,10.7439,10.7846,10.7389,10.7744,100237.5
2005-12-08 09:40:00,21.21,21.24,21.17,21.23,77625.0,10.7744,10.7897,10.7541,10.7846,77625.0
2005-12-08 09:45:00,21.22,21.31,21.22,21.24,93150.0,10.7795,10.8252,10.7795,10.7897,93150.0
2005-12-08 09:50:00,21.26,21.26,21.18,21.2,56362.5,10.7998,10.7998,10.7592,10.7693,56362.5
2005-12-08 09:55:00,21.2,21.24,21.15,21.2,113400.0,10.7693,10.7897,10.7439,10.7693,113400.0
2005-12-08 10:00:00,21.21,21.23,21.19,21.19,43200.0,10.7744,10.7846,10.7643,10.7643,43200.0
2005-12-08 10:05:00,21.19,21.2,21.14,21.18,58725.0,10.7643,10.7693,10.7389,10.7592,58725.0
2005-12-08 10:10:00,21.18,21.19,21.11,21.11,44887.5,10.7592,10.7643,10.7236,10.7236,44887.5
2005-12-08 10:15:00,21.13,21.13,21.1,21.13,18225.0,10.7338,10.7338,10.7185,10.7338,18225.0
2005-12-08 10:20:00,21.13,21.18,21.13,21.16,25312.5,10.7338,10.7592,10.7338,10.749,25312.5
2005-12-08 10:25:00,21.15,21.16,21.15,21.16,17212.5,10.7439,10.749,10.7439,10.749,17212.5
2005-12-08 10:30:00,21.16,21.18,21.14,21.16,25650.0,10.749,10.7592,10.7389,10.749,25650.0
2005-12-08 10:35:00,21.16,21.18,21.15,21.17,32737.5,10.749,10.7592,10.7439,10.7541,32737.5
2005-12-08 10:40:00,21.17,21.27,21.16,21.23,34087.5,10.7541,10.8049,10.749,10.7846,34087.5
2005-12-08 10:45:00,21.24,21.3,21.24,21.29,46575.0,10.7897,10.8201,10.7897,10.8151,46575.0
2005-12-08 10:50:00,21.3,21.33,21.27,21.31,44550.0,10.8201,10.8354,10.8049,10.8252,44550.0
2005-12-08 10:55:00,21.31,21.39,21.3,21.38,34087.5,10.8252,10.8658,10.8201,10.8608,34087.5
2005-12-08 11:00:00,21.39,21.43,21.38,21.42,30375.0,10.8658,10.8862,10.8608,10.8811,30375.0
2005-12-08 11:05:00,21.41,21.43,21.37,21.41,81675.0,10.876,10.8862,10.8557,10.876,81675.0
2005-12-08 11:10:00,21.4,21.42,21.39,21.41,28350.0,10.8709,10.8811,10.8658,10.876,28350.0
2005-12-08 11:15:00,21.42,21.43,21.24,21.42,25312.5,10.8811,10.8862,10.7897,10.8811,25312.5
2005-12-08 11:20:00,21.43,21.43,21.42,21.43,19237.5,10.8862,10.8862,10.8811,10.8862,19237.5
2005-12-08 11:25:00,21.43,21.45,21.42,21.45,70200.0,10.8862,10.8963,10.8811,10.8963,70200.0
2005-12-08 11:30:00,21.45,21.47,21.45,21.46,39825.0,10.8963,10.9065,10.8963,10.9014,39825.0
2005-12-08 11:35:00,21.46,21.52,21.46,21.49,35100.0,10.9014,10.9319,10.9014,10.9166,35100.0
2005-12-08 11:40:00,21.49,21.51,21.48,21.49,29362.5,10.9166,10.9268,10.9116,10.9166,29362.5
2005-12-08 11:45:00,21.49,21.5,21.48,21.49,22950.0,10.9166,10.9217,10.9116,10.9166,22950.0
2005-12-08 11:50:00,21.49,21.52,21.48,21.52,20925.0,10.9166,10.9319,10.9116,10.9319,20925.0
2005-12-08 11:55:00,21.51,21.56,21.51,21.55,17887.5,10.9268,10.9522,10.9268,10.9471,17887.5
2005-12-08 12:00:00,21.55,21.56,21.55,21.56,40500.0,10.9471,10.9522,10.9471,10.9522,40500.0
2005-12-08 12:05:00,21.56,21.57,21.55,21.56,28012.5,10.9522,10.9573,10.9471,10.9522,28012.5
2005-12-08 12:10:00,21.56,21.58,21.56,21.56,30375.0,10.9522,10.9624,10.9522,10.9522,30375.0
2005-12-08 12:15:00,21.56,21.59,21.56,21.58,37462.5,10.9522,10.9674,10.9522,10.9624,37462.5
2005-12-08 12:20:00,21.57,21.59,21.57,21.59,55687.5,10.9573,10.9674,10.9573,10.9674,55687.5
2005-12-08 12:25:00,21.6,21.6,21.52,21.52,42187.5,10.9725,10.9725,10.9319,10.9319,42187.5
2005-12-08 12:30:00,21.53,21.54,21.5,21.54,21937.5,10.937,10.942,10.9217,10.942,21937.5
2005-12-08 12:35:00,21.54,21.54,21.5,21.5,13500.0,10.942,10.942,10.9217,10.9217,13500.0
2005-12-08 12:40:00,21.51,21.53,21.48,21.5,27000.0,10.9268,10.937,10.9116,10.9217,27000.0
2005-12-08 12:45:00,21.5,21.5,21.45,21.48,31050.0,10.9217,10.9217,10.8963,10.9116,31050.0
2005-12-08 12:50:00,21.48,21.5,21.47,21.5,10125.0,10.9116,10.9217,10.9065,10.9217,10125.0
2005-12-08 12:55:00,21.49,21.5,21.48,21.48,16875.0,10.9166,10.9217,10.9116,10.9116,16875.0
2005-12-08 13:00:00,21.49,21.49,21.4,21.43,44212.5,10.9166,10.9166,10.8709,10.8862,44212.5
2005-12-08 13:05:00,21.44,21.45,21.36,21.36,43875.0,10.8912,10.8963,10.8506,10.8506,43875.0
2005-12-08 13:10:00,21.35,21.4,21.34,21.4,38812.5,10.8455,10.8709,10.8404,10.8709,38812.5
2005-12-08 13:15:00,21.38,21.38,21.32,21.32,39487.5,10.8608,10.8608,10.8303,10.8303,39487.5
2005-12-08 13:20:00,21.33,21.35,21.3,21.32,30375.0,10.8354,10.8455,10.8201,10.8303,30375.0
2005-12-08 13:25:00,21.31,21.32,21.28,21.28,28687.5,10.8252,10.8303,10.81,10.81,28687.5
2005-12-08 13:30:00,21.29,21.33,21.29,21.33,16200.0,10.8151,10.8354,10.8151,10.8354,16200.0
2005-12-08 13:35:00,21.33,21.34,21.29,21.29,31050.0,10.8354,10.8404,10.8151,10.8151,31050.0
2005-12-08 13:40:00,21.31,21.31,21.28,21.31,8437.5,10.8252,10.8252,10.81,10.8252,8437.5
2005-12-08 13:45:00,21.3,21.3,21.24,21.25,39487.5,10.8201,10.8201,10.7897,10.7947,39487.5
2005-12-08 13:50:00,21.26,21.29,21.23,21.25,30712.5,10.7998,10.8151,10.7846,10.7947,30712.5
2005-12-08 13:55:00,21.27,21.29,21.27,21.28,9787.5,10.8049,10.8151,10.8049,10.81,9787.5
2005-12-08 14:00:00,21.28,21.29,21.24,21.27,24975.0,10.81,10.8151,10.7897,10.8049,24975.0
2005-12-08 14:05:00,21.27,21.29,21.27,21.29,12487.5,10.8049,10.8151,10.8049,10.8151,12487.5
2005-12-08 14:10:00,21.27,21.28,21.2,21.23,38137.5,10.8049,10.81,10.7693,10.7846,38137.5
2005-12-08 14:15:00,21.22,21.23,21.16,21.18,43537.5,10.7795,10.7846,10.749,10.7592,43537.5
2005-12-08 14:20:00,21.18,21.18,21.13,21.18,61762.5,10.7592,10.7592,10.7338,10.7592,61762.5
2005-12-08 14:25:00,21.18,21.18,21.12,21.14,28350.0,10.7592,10.7592,10.7287,10.7389,28350.0
2005-12-08 14:30:00,21.15,21.25,21.07,21.11,94162.5,10.7439,10.7947,10.7033,10.7236,94162.5
2005-12-08 14:35:00,21.12,21.12,21.07,21.1,22950.0,10.7287,10.7287,10.7033,10.7185,22950.0
2005-12-08 14:40:00,21.1,21.13,21.09,21.12,29700.0,10.7185,10.7338,10.7135,10.7287,29700.0
2005-12-08 14:45:00,21.13,21.13,21.09,21.1,33412.5,10.7338,10.7338,10.7135,10.7185,33412.5
2005-12-08 14:50:00,21.1,21.11,21.08,21.1,36787.5,10.7185,10.7236,10.7084,10.7185,36787.5
2005-12-08 14:55:00,21.11,21.14,21.1,21.11,39487.5,10.7236,10.7389,10.7185,10.7236,39487.5
2005-12-08 15:00:00,21.12,21.19,21.12,21.15,58725.0,10.7287,10.7643,10.7287,10.7439,58725.0
2005-12-08 15:05:00,21.14,21.17,21.11,21.12,40500.0,10.7389,10.7541,10.7236,10.7287,40500.0
2005-12-08 15:10:00,21.13,21.16,21.11,21.12,60412.5,10.7338,10.749,10.7236,10.7287,60412.5
2005-12-08 15:15:00,21.13,21.16,21.12,21.16,31050.0,10.7338,10.749,10.7287,10.749,31050.0
2005-12-08 15:20:00,21.15,21.15,21.13,21.14,46912.5,10.7439,10.7439,10.7338,10.7389,46912.5
2005-12-08 15:25:00,21.14,21.2,21.13,21.13,59062.5,10.7389,10.7693,10.7338,10.7338,59062.5
2005-12-08 15:30:00,21.13,21.16,21.12,21.16,23287.5,10.7338,10.749,10.7287,10.749,23287.5
2005-12-08 15:35:00,21.16,21.18,21.13,21.16,55012.5,10.749,10.7592,10.7338,10.749,55012.5
2005-12-08 15:40:00,21.16,21.21,21.15,21.15,29700.0,10.749,10.7744,10.7439,10.7439,29700.0
2005-12-08 15:45:00,21.16,21.18,21.15,21.16,48262.5,10.749,10.7592,10.7439,10.749,48262.5
2005-12-08 15:50:00,21.16,21.16,21.11,21.15,55687.5,10.749,10.749,10.7236,10.7439,55687.5
2005-12-08 15:55:00,21.15,21.15,21.13,21.13,99225.0,10.7439,10.7439,10.7338,10.7338,99225.0
2005-12-09 09:30:00,21.21,21.29,21.19,21.24,131625.0,10.7744,10.8151,10.7643,10.7897,131625.0
2005-12-09 09:35:00,21.24,21.32,21.22,21.23,63787.5,10.7897,10.8303,10.7795,10.7846,63787.5
2005-12-09 09:40:00,21.23,21.25,21.19,21.21,24975.0,10.7846,10.7947,10.7643,10.7744,24975.0
2005-12-09 09:45:00,21.21,21.27,21.19,21.21,28350.0,10.7744,10.8049,10.7643,10.7744,28350.0
2005-12-09 09:50:00,21.21,21.28,21.19,21.26,32062.5,10.7744,10.81,10.7643,10.7998,32062.5
2005-12-09 09:55:00,21.24,21.27,21.2,21.22,77625.0,10.7897,10.8049,10.7693,10.7795,77625.0
2005-12-09 10:00:00,21.23,21.27,21.22,21.26,28350.0,10.7846,10.8049,10.7795,10.7998,28350.0
2005-12-09 10:05:00,21.26,21.27,21.16,21.23,85387.5,10.7998,10.8049,10.749,10.7846,85387.5
2005-12-09 10:10:00,21.24,21.28,21.24,21.27,55012.5,10.7897,10.81,10.7897,10.8049,55012.5
2005-12-09 10:15:00,21.27,21.29,21.25,21.25,28012.5,10.8049,10.8151,10.7947,10.7947,28012.5
2005-12-09 10:20:00,21.26,21.28,21.25,21.25,30712.5,10.7998,10.81,10.7947,10.7947,30712.5
2005-12-09 10:25:00,21.25,21.27,21.24,21.24,29025.0,10.7947,10.8049,10.7897,10.7897,29025.0
2005-12-09 10:30:00,21.24,21.24,21.21,21.22,35775.0,10.7897,10.7897,10.7744,10.7795,35775.0
2005-12-09 10:35:00,21.22,21.25,21.22,21.24,29025.0,10.7795,10.7947,10.7795,10.7897,29025.0
2005-12-09 10:40:00,21.23,21.25,21.21,21.21,22950.0,10.7846,10.7947,10.7744,10.7744,22950.0
2005-12-09 10:45:00,21.21,21.23,21.2,21.21,16875.0,10.7744,10.7846,10.7693,10.7744,16875.0
2005-12-09 10:50:00,21.23,21.24,21.2,21.21,31387.5,10.7846,10.7897,10.7693,10.7744,31387.5
2005-12-09 10:55:00,21.21,21.22,21.21,21.21,16200.0,10.7744,10.7795,10.7744,10.7744,16200.0
2005-12-09 11:00:00,21.21,21.23,21.2,21.21,19237.5,10.7744,10.7846,10.7693,10.7744,19237.5
2005-12-09 11:05:00,21.22,21.26,21.22,21.26,30037.5,10.7795,10.7998,10.7795,10.7998,30037.5
2005-12-09 11:10:00,21.25,21.28,21.23,21.25,23962.5,10.7947,10.81,10.7846,10.7947,23962.5
2005-12-09 11:15:00,21.26,21.27,21.23,21.24,14175.0,10.7998,10.8049,10.7846,10.7897,14175.0
2005-12-09 11:20:00,21.22,21.25,21.22,21.25,29700.0,10.7795,10.7947,10.7795,10.7947,29700.0
2005-12-09 11:25:00,21.25,21.25,21.24,21.24,11137.5,10.7947,10.7947,10.7897,10.7897,11137.5
2005-12-09 11:30:00,21.24,21.27,21.24,21.27,26325.0,10.7897,10.8049,10.7897,10.8049,26325.0
2005-12-09 11:35:00,21.27,21.29,21.27,21.29,31725.0,10.8049,10.8151,10.8049,10.8151,31725.0
2005-12-09 11:40:00,21.29,21.29,21.26,21.27,29700.0,10.8151,10.8151,10.7998,10.8049,29700.0
2005-12-09 11:45:00,21.27,21.28,21.26,21.26,13162.5,10.8049,10.81,10.7998,10.7998,13162.5
2005-12-09 11:50:00,21.26,21.26,21.25,21.26,5737.5,10.7998,10.7998,10.7947,10.7998,5737.5
2005-12-09 11:55:00,21.26,21.26,21.23,21.23,13162.5,10.7998,10.7998,10.7846,10.7846,13162.5
2005-12-09 12:00:00,21.24,21.26,21.24,21.25,15862.5,10.7897,10.7998,10.7897,10.7947,15862.5
2005-12-09 12:05:00,21.24,21.26,21.24,21.24,13500.0,10.7897,10.7998,10.7897,10.7897,13500.0
2005-12-09 12:10:00,21.24,21.29,21.23,21.27,35775.0,10.7897,10.8151,10.7846,10.8049,35775.0
2005-12-09 12:15:00,21.27,21.27,21.26,21.27,8775.0,10.8049,10.8049,10.7998,10.8049,8775.0
2005-12-09 12:20:00,21.27,21.27,21.24,21.24,14512.5,10.8049,10.8049,10.7897,10.7897,14512.5
2005-12-09 12:25:00,21.24,21.26,21.24,21.25,18900.0,10.7897,10.7998,10.7897,10.7947,18900.0
2005-12-09 12:30:00,21.25,21.27,21.25,21.26,20250.0,10.7947,10.8049,10.7947,10.7998,20250.0
2005-12-09 12:35:00,21.25,21.27,21.24,21.24,15862.5,10.7947,10.8049,10.7897,10.7897,15862.5
2005-12-09 12:40:00,21.25,21.26,21.24,21.25,13837.5,10.7947,10.7998,10.7897,10.7947,13837.5
2005-12-09 12:45:00,21.27,21.27,21.26,21.27,11475.0,10.8049,10.8049,10.7998,10.8049,11475.0
2005-12-09 12:50:00,21.28,21.29,21.28,21.28,10125.0,10.81,10.8151,10.81,10.81,10125.0
2005-12-09 12:55:00,21.27,21.31,21.27,21.28,77287.5,10.8049,10.8252,10.8049,10.81,77287.5
2005-12-09 13:00:00,21.28,21.36,21.28,21.33,28687.5,10.81,10.8506,10.81,10.8354,28687.5
2005-12-09 13:05:00,21.33,21.35,21.32,21.32,17212.5,10.8354,10.8455,10.8303,10.8303,17212.5
2005-12-09 13:10:00,21.32,21.32,21.3,21.3,13500.0,10.8303,10.8303,10.8201,10.8201,13500.0
2005-12-09 13:15:00,21.31,21.31,21.29,21.3,14512.5,10.8252,10.8252,10.8151,10.8201,14512.5
2005-12-09 13:20:00,21.3,21.33,21.3,21.33,10800.0,10.8201,10.8354,10.8201,10.8354,10800.0
2005-12-09 13:25:00,21.33,21.34,21.33,21.34,4725.0,10.8354,10.8404,10.8354,10.8404,4725.0
2005-12-09 13:30:00,21.35,21.4,21.35,21.4,8775.0,10.8455,10.8709,10.8455,10.8709,8775.0
2005-12-09 13:35:00,21.41,21.43,21.37,21.38,33075.0,10.876,10.8862,10.8557,10.8608,33075.0
2005-12-09 13:40:00,21.38,21.39,21.36,21.38,27675.0,10.8608,10.8658,10.8506,10.8608,27675.0
2005-12-09 13:45:00,21.38,21.4,21.38,21.4,40162.5,10.8608,10.8709,10.8608,10.8709,40162.5
2005-12-09 13:50:00,21.4,21.4,21.38,21.39,18225.0,10.8709,10.8709,10.8608,10.8658,18225.0
2005-12-09 13:55:00,21.4,21.43,21.39,21.39,26662.5,10.8709,10.8862,10.8658,10.8658,26662.5
2005-12-09 14:00:00,21.38,21.42,21.38,21.4,14850.0,10.8608,10.8811,10.8608,10.8709,14850.0
2005-12-09 14:05:00,21.4,21.4,21.37,21.39,16200.0,10.8709,10.8709,10.8557,10.8658,16200.0
2005-12-09 14:10:00,21.39,21.41,21.39,21.41,7425.0,10.8658,10.876,10.8658,10.876,7425.0
2005-12-09 14:15:00,21.42,21.43,21.41,21.42,84375.0,10.8811,10.8862,10.876,10.8811,84375.0
2005-12-09 14:20:00,21.42,21.44,21.41,21.44,28350.0,10.8811,10.8912,10.876,10.8912,28350.0
2005-12-09 14:25:00,21.44,21.47,21.43,21.45,36787.5,10.8912,10.9065,10.8862,10.8963,36787.5
2005-12-09 14:30:00,21.45,21.45,21.42,21.43,27000.0,10.8963,10.8963,10.8811,10.8862,27000.0
2005-12-09 14:35:00,21.42,21.43,21.39,21.4,23625.0,10.8811,10.8862,10.8658,10.8709,23625.0
2005-12-09 14:40:00,21.39,21.44,21.39,21.43,17887.5,10.8658,10.8912,10.8658,10.8862,17887.5
2005-12-09 14:45:00,21.43,21.45,21.42,21.45,32400.0,10.8862,10.8963,10.8811,10.8963,32400.0
2005-12-09 14:50:00,21.43,21.45,21.42,21.43,18225.0,10.8862,10.8963,10.8811,10.8862,18225.0
2005-12-09 14:55:00,21.42,21.44,21.4,21.4,27675.0,10.8811,10.8912,10.8709,10.8709,27675.0
2005-12-09 15:00:00,21.4,21.41,21.38,21.4,40500.0,10.8709,10.876,10.8608,10.8709,40500.0
2005-12-09 15:05:00,21.4,21.41,21.38,21.38,16200.0,10.8709,10.876,10.8608,10.8608,16200.0
2005-12-09 15:10:00,21.38,21.4,21.37,21.38,44212.5,10.8608,10.8709,10.8557,10.8608,44212.5
2005-12-09 15:15:00,21.37,21.4,21.37,21.4,9787.5,10.8557,10.8709,10.8557,10.8709,9787.5
2005-12-09 15:20:00,21.4,21.44,21.38,21.42,20587.5,10.8709,10.8912,10.8608,10.8811,20587.5
2005-12-09 15:25:00,21.42,21.43,21.4,21.43,12487.5,10.8811,10.8862,10.8709,10.8862,12487.5
2005-12-09 15:30:00,21.43,21.43,21.38,21.4,21937.5,10.8862,10.8862,10.8608,10.8709,21937.5
2005-12-09 15:35:00,21.4,21.43,21.37,21.37,38137.5,10.8709,10.8862,10.8557,10.8557,38137.5
2005-12-09 15:40:00,21.37,21.41,21.37,21.4,45225.0,10.8557,10.876,10.8557,10.8709,45225.0
2005-12-09 15:45:00,21.4,21.42,21.37,21.41,20925.0,10.8709,10.8811,10.8557,10.876,20925.0
2005-12-09 15:50:00,21.41,21.43,21.41,21.41,38137.5,10.876,10.8862,10.876,10.876,38137.5
2005-12-09 15:55:00,21.41,21.43,21.37,21.43,83700.0,10.876,10.8862,10.8557,10.8862,83700.0
2005-12-12 09:30:00,21.52,21.52,21.48,21.5,127912.5,10.9319,10.9319,10.9116,10.9217,127912.5
2005-12-12 09:35:00,21.5,21.5,21.45,21.46,58725.0,10.9217,10.9217,10.8963,10.9014,58725.0
2005-12-12 09:40:00,21.46,21.46,21.41,21.41,71212.5,10.9014,10.9014,10.876,10.876,71212.5
2005-12-12 09:45:00,21.41,21.41,21.39,21.4,68850.0,10.876,10.876,10.8658,10.8709,68850.0
2005-12-12 09:50:00,21.42,21.45,21.41,21.43,43200.0,10.8811,10.8963,10.876,10.8862,43200.0
2005-12-12 09:55:00,21.42,21.43,21.4,21.43,63112.5,10.8811,10.8862,10.8709,10.8862,63112.5
2005-12-12 10:00:00,21.42,21.44,21.42,21.44,57037.5,10.8811,10.8912,10.8811,10.8912,57037.5
2005-12-12 10:05:00,21.45,21.48,21.45,21.47,71887.5,10.8963,10.9116,10.8963,10.9065,71887.5
2005-12-12 10:10:00,21.47,21.48,21.45,21.47,44887.5,10.9065,10.9116,10.8963,10.9065,44887.5
2005-12-12 10:15:00,21.48,21.5,21.46,21.48,54000.0,10.9116,10.9217,10.9014,10.9116,54000.0
2005-12-12 10:20:00,21.48,21.48,21.46,21.48,45225.0,10.9116,10.9116,10.9014,10.9116,45225.0
2005-12-12 10:25:00,21.48,21.52,21.48,21.51,22950.0,10.9116,10.9319,10.9116,10.9268,22950.0
2005-12-12 10:30:00,21.51,21.51,21.48,21.48,42525.0,10.9268,10.9268,10.9116,10.9116,42525.0
2005-12-12 10:35:00,21.48,21.49,21.45,21.49,34087.5,10.9116,10.9166,10.8963,10.9166,34087.5
2005-12-12 10:40:00,21.49,21.49,21.46,21.48,46912.5,10.9166,10.9166,10.9014,10.9116,46912.5
2005-12-12 10:45:00,21.49,21.49,21.48,21.48,22612.5,10.9166,10.9166,10.9116,10.9116,22612.5
2005-12-12 10:50:00,21.49,21.49,21.48,21.48,16200.0,10.9166,10.9166,10.9116,10.9116,16200.0
2005-12-12 10:55:00,21.48,21.51,21.48,21.49,28350.0,10.9116,10.9268,10.9116,10.9166,28350.0
2005-12-12 11:00:00,21.5,21.51,21.48,21.49,46237.5,10.9217,10.9268,10.9116,10.9166,46237.5
2005-12-12 11:05:00,21.49,21.5,21.48,21.5,28687.5,10.9166,10.9217,10.9116,10.9217,28687.5
2005-12-12 11:10:00,21.5,21.51,21.5,21.51,23287.5,10.9217,10.9268,10.9217,10.9268,23287.5
2005-12-12 11:15:00,21.51,21.51,21.45,21.5,57037.5,10.9268,10.9268,10.8963,10.9217,57037.5
2005-12-12 11:20:00,21.48,21.49,21.48,21.48,13837.5,10.9116,10.9166,10.9116,10.9116,13837.5
2005-12-12 11:25:00,21.48,21.48,21.44,21.44,17212.5,10.9116,10.9116,10.8912,10.8912,17212.5
2005-12-12 11:30:00,21.44,21.45,21.43,21.44,20250.0,10.8912,10.8963,10.8862,10.8912,20250.0
2005-12-12 11:35:00,21.45,21.45,21.44,21.45,14512.5,10.8963,10.8963,10.8912,10.8963,14512.5
2005-12-12 11:40:00,21.45,21.45,21.44,21.45,30375.0,10.8963,10.8963,10.8912,10.8963,30375.0
2005-12-12 11:45:00,21.44,21.45,21.44,21.45,9787.5,10.8912,10.8963,10.8912,10.8963,9787.5
2005-12-12 11:50:00,21.45,21.46,21.45,21.46,23962.5,10.8963,10.9014,10.8963,10.9014,23962.5
2005-12-12 11:55:00,21.47,21.48,21.46,21.47,7762.5,10.9065,10.9116,10.9014,10.9065,7762.5
2005-12-12 12:00:00,21.47,21.47,21.46,21.46,23287.5,10.9065,10.9065,10.9014,10.9014,23287.5
2005-12-12 12:05:00,21.46,21.46,21.41,21.42,38475.0,10.9014,10.9014,10.876,10.8811,38475.0
2005-12-12 12:10:00,21.42,21.42,21.4,21.41,24300.0,10.8811,10.8811,10.8709,10.876,24300.0
2005-12-12 12:15:00,21.41,21.41,21.4,21.4,17887.5,10.876,10.876,10.8709,10.8709,17887.5
2005-12-12 12:20:00,21.4,21.4,21.4,21.4,15525.0,10.8709,10.8709,10.8709,10.8709,15525.0
2005-12-12 12:25:00,21.4,21.42,21.4,21.41,32737.5,10.8709,10.8811,10.8709,10.876,32737.5
2005-12-12 12:30:00,21.4,21.41,21.37,21.39,39825.0,10.8709,10.876,10.8557,10.8658,39825.0
2005-12-12 12:35:00,21.4,21.41,21.38,21.38,25987.5,10.8709,10.876,10.8608,10.8608,25987.5
2005-12-12 12:40:00,21.38,21.4,21.36,21.4,27675.0,10.8608,10.8709,10.8506,10.8709,27675.0
2005-12-12 12:45:00,21.4,21.4,21.35,21.35,11812.5,10.8709,10.8709,10.8455,10.8455,11812.5
2005-12-12 12:50:00,21.35,21.38,21.35,21.37,14512.5,10.8455,10.8608,10.8455,10.8557,14512.5
2005-12-12 12:55:00,21.37,21.38,21.35,21.35,74250.0,10.8557,10.8608,10.8455,10.8455,74250.0
2005-12-12 13:00:00,21.35,21.35,21.33,21.33,12487.5,10.8455,10.8455,10.8354,10.8354,12487.5
2005-12-12 13:05:00,21.33,21.34,21.31,21.32,48600.0,10.8354,10.8404,10.8252,10.8303,48600.0
2005-12-12 13:10:00,21.32,21.34,21.32,21.33,27675.0,10.8303,10.8404,10.8303,10.8354,27675.0
2005-12-12 13:15:00,21.34,21.34,21.33,21.34,14512.5,10.8404,10.8404,10.8354,10.8404,14512.5
2005-12-12 13:20:00,21.33,21.34,21.33,21.33,8100.0,10.8354,10.8404,10.8354,10.8354,8100.0
2005-12-12 13:25:00,21.33,21.34,21.33,21.33,32062.5,10.8354,10.8404,10.8354,10.8354,32062.5
2005-12-12 13:30:00,21.33,21.34,21.32,21.33,14512.5,10.8354,10.8404,10.8303,10.8354,14512.5
2005-12-12 13:35:00,21.34,21.34,21.32,21.34,41175.0,10.8404,10.8404,10.8303,10.8404,41175.0
2005-12-12 13:40:00,21.33,21.36,21.33,21.35,34087.5,10.8354,10.8506,10.8354,10.8455,34087.5
2005-12-12 13:45:00,21.35,21.35,21.33,21.34,25312.5,10.8455,10.8455,10.8354,10.8404,25312.5
2005-12-12 13:50:00,21.34,21.35,21.34,21.35,12487.5,10.8404,10.8455,10.8404,10.8455,12487.5
2005-12-12 13:55:00,21.35,21.36,21.35,21.36,26662.5,10.8455,10.8506,10.8455,10.8506,26662.5
2005-12-12 14:00:00,21.37,21.37,21.36,21.37,17212.5,10.8557,10.8557,10.8506,10.8557,17212.5
2005-12-12 14:05:00,21.37,21.39,21.36,21.39,23962.5,10.8557,10.8658,10.8506,10.8658,23962.5
2005-12-12 14:10:00,21.38,21.39,21.37,21.37,18900.0,10.8608,10.8658,10.8557,10.8557,18900.0
2005-12-12 14:15:00,21.37,21.37,21.36,21.37,13837.5,10.8557,10.8557,10.8506,10.8557,13837.5
2005-12-12 14:20:00,21.37,21.4,21.37,21.4,26325.0,10.8557,10.8709,10.8557,10.8709,26325.0
2005-12-12 14:25:00,21.4,21.42,21.39,21.4,34762.5,10.8709,10.8811,10.8658,10.8709,34762.5
2005-12-12 14:30:00,21.41,21.41,21.37,21.38,27000.0,10.876,10.876,10.8557,10.8608,27000.0
2005-12-12 14:35:00,21.38,21.43,21.37,21.43,29362.5,10.8608,10.8862,10.8557,10.8862,29362.5
2005-12-12 14:40:00,21.43,21.44,21.42,21.43,23962.5,10.8862,10.8912,10.8811,10.8862,23962.5
2005-12-12 14:45:00,21.44,21.45,21.42,21.42,23287.5,10.8912,10.8963,10.8811,10.8811,23287.5
2005-12-12 14:50:00,21.42,21.43,21.4,21.43,23625.0,10.8811,10.8862,10.8709,10.8862,23625.0
2005-12-12 14:55:00,21.43,21.43,21.42,21.42,24975.0,10.8862,10.8862,10.8811,10.8811,24975.0
2005-12-12 15:00:00,21.42,21.44,21.42,21.44,19575.0,10.8811,10.8912,10.8811,10.8912,19575.0
2005-12-12 15:05:00,21.44,21.44,21.42,21.42,32737.5,10.8912,10.8912,10.8811,10.8811,32737.5
2005-12-12 15:10:00,21.42,21.46,21.41,21.46,34762.5,10.8811,10.9014,10.876,10.9014,34762.5
2005-12-12 15:15:00,21.45,21.47,21.45,21.47,39825.0,10.8963,10.9065,10.8963,10.9065,39825.0
2005-12-12 15:20:00,21.46,21.49,21.46,21.48,37462.5,10.9014,10.9166,10.9014,10.9116,37462.5
2005-12-12 15:25:00,21.48,21.49,21.45,21.48,36787.5,10.9116,10.9166,10.8963,10.9116,36787.5
2005-12-12 15:30:00,21.48,21.49,21.45,21.47,47587.5,10.9116,10.9166,10.8963,10.9065,47587.5
2005-12-12 15:35:00,21.47,21.47,21.44,21.44,36112.5,10.9065,10.9065,10.8912,10.8912,36112.5
2005-12-12 15:40:00,21.44,21.45,21.43,21.44,34425.0,10.8912,10.8963,10.8862,10.8912,34425.0
2005-12-12 15:45:00,21.44,21.47,21.43,21.43,71212.5,10.8912,10.9065,10.8862,10.8862,71212.5
2005-12-12 15:50:00,21.43,21.44,21.41,21.42,48600.0,10.8862,10.8912,10.876,10.8811,48600.0
2005-12-12 15:55:00,21.42,21.44,21.42,21.43,62437.5,10.8811,10.8912,10.8811,10.8862,62437.5
2005-12-13 09:30:00,21.54,21.55,21.4,21.42,131625.0,10.942,10.9471,10.8709,10.8811,131625.0
2005-12-13 09:35:00,21.42,21.43,21.37,21.37,74587.5,10.8811,10.8862,10.8557,10.8557,74587.5
2005-12-13 09:40:00,21.37,21.38,21.36,21.36,22612.5,10.8557,10.8608,10.8506,10.8506,22612.5
2005-12-13 09:45:00,21.36,21.37,21.36,21.36,68850.0,10.8506,10.8557,10.8506,10.8506,68850.0
2005-12-13 09:50:00,21.36,21.38,21.35,21.35,57712.5,10.8506,10.8608,10.8455,10.8455,57712.5
2005-12-13 09:55:00,21.36,21.36,21.35,21.36,42862.5,10.8506,10.8506,10.8455,10.8506,42862.5
2005-12-13 10:00:00,21.36,21.38,21.34,21.35,111375.0,10.8506,10.8608,10.8404,10.8455,111375.0
2005-12-13 10:05:00,21.36,21.36,21.31,21.32,109687.5,10.8506,10.8506,10.8252,10.8303,109687.5
2005-12-13 10:10:00,21.32,21.32,21.29,21.29,68850.0,10.8303,10.8303,10.8151,10.8151,68850.0
2005-12-13 10:15:00,21.3,21.36,21.28,21.28,128250.0,10.8201,10.8506,10.81,10.81,128250.0
2005-12-13 10:20:00,21.28,21.28,21.22,21.22,45900.0,10.81,10.81,10.7795,10.7795,45900.0
2005-12-13 10:25:00,21.22,21.23,21.18,21.19,57712.5,10.7795,10.7846,10.7592,10.7643,57712.5
2005-12-13 10:30:00,21.2,21.22,21.19,21.2,51975.0,10.7693,10.7795,10.7643,10.7693,51975.0
2005-12-13 10:35:00,21.2,21.2,21.16,21.19,52312.5,10.7693,10.7693,10.749,10.7643,52312.5
2005-12-13 10:40:00,21.18,21.21,21.18,21.19,43200.0,10.7592,10.7744,10.7592,10.7643,43200.0
2005-12-13 10:45:00,21.19,21.2,21.18,21.19,33750.0,10.7643,10.7693,10.7592,10.7643,33750.0
2005-12-13 10:50:00,21.19,21.24,21.18,21.22,46237.5,10.7643,10.7897,10.7592,10.7795,46237.5
2005-12-13 10:55:00,21.22,21.27,21.22,21.24,32737.5,10.7795,10.8049,10.7795,10.7897,32737.5
2005-12-13 11:00:00,21.24,21.25,21.24,21.24,31387.5,10.7897,10.7947,10.7897,10.7897,31387.5
2005-12-13 11:05:00,21.24,21.25,21.24,21.24,32400.0,10.7897,10.7947,10.7897,10.7897,32400.0
2005-12-13 11:10:00,21.24,21.24,21.22,21.24,29700.0,10.7897,10.7897,10.7795,10.7897,29700.0
2005-12-13 11:15:00,21.24,21.24,21.22,21.22,42187.5,10.7897,10.7897,10.7795,10.7795,42187.5
2005-12-13 11:20:00,21.22,21.23,21.22,21.22,6750.0,10.7795,10.7846,10.7795,10.7795,6750.0
2005-12-13 11:25:00,21.22,21.25,21.22,21.24,39825.0,10.7795,10.7947,10.7795,10.7897,39825.0
2005-12-13 11:30:00,21.24,21.24,21.21,21.21,36787.5,10.7897,10.7897,10.7744,10.7744,36787.5
2005-12-13 11:35:00,21.21,21.21,21.2,21.21,36787.5,10.7744,10.7744,10.7693,10.7744,36787.5
2005-12-13 11:40:00,21.2,21.24,21.2,21.22,39150.0,10.7693,10.7897,10.7693,10.7795,39150.0
2005-12-13 11:45:00,21.22,21.22,21.2,21.21,17887.5,10.7795,10.7795,10.7693,10.7744,17887.5
2005-12-13 11:50:00,21.21,21.21,21.21,21.21,13500.0,10.7744,10.7744,10.7744,10.7744,13500.0
2005-12-13 11:55:00,21.21,21.21,21.19,21.19,32737.5,10.7744,10.7744,10.7643,10.7643,32737.5
2005-12-13 12:00:00,21.19,21.2,21.19,21.19,18225.0,10.7643,10.7693,10.7643,10.7643,18225.0
2005-12-13 12:05:00,21.2,21.2,21.18,21.19,30712.5,10.7693,10.7693,10.7592,10.7643,30712.5
2005-12-13 12:10:00,21.19,21.19,21.17,21.17,33075.0,10.7643,10.7643,10.7541,10.7541,33075.0
2005-12-13 12:15:00,21.17,21.17,21.15,21.16,25312.5,10.7541,10.7541,10.7439,10.749,25312.5
2005-12-13 12:20:00,21.16,21.16,21.15,21.15,11812.5,10.749,10.749,10.7439,10.7439,11812.5
2005-12-13 12:25:00,21.16,21.17,21.15,21.16,40500.0,10.749,10.7541,10.7439,10.749,40500.0
2005-12-13 12:30:00,21.15,21.16,21.15,21.15,18900.0,10.7439,10.749,10.7439,10.7439,18900.0
2005-12-13 12:35:00,21.16,21.16,21.16,21.16,20250.0,10.749,10.749,10.749,10.749,20250.0
2005-12-13 12:40:00,21.16,21.16,21.13,21.13,26325.0,10.749,10.749,10.7338,10.7338,26325.0
2005-12-13 12:45:00,21.14,21.14,21.13,21.13,18225.0,10.7389,10.7389,10.7338,10.7338,18225.0
2005-12-13 12:50:00,21.13,21.14,21.13,21.14,29025.0,10.7338,10.7389,10.7338,10.7389,29025.0
2005-12-13 12:55:00,21.13,21.14,21.1,21.1,53325.0,10.7338,10.7389,10.7185,10.7185,53325.0
2005-12-13 13:00:00,21.1,21.1,21.08,21.08,32737.5,10.7185,10.7185,10.7084,10.7084,32737.5
2005-12-13 13:05:00,21.09,21.13,21.08,21.1,69187.5,10.7135,10.7338,10.7084,10.7185,69187.5
2005-12-13 13:10:00,21.1,21.11,21.08,21.1,28350.0,10.7185,10.7236,10.7084,10.7185,28350.0
2005-12-13 13:15:00,21.09,21.1,21.09,21.1,21600.0,10.7135,10.7185,10.7135,10.7185,21600.0
2005-12-13 13:20:00,21.09,21.09,21.08,21.08,15525.0,10.7135,10.7135,10.7084,10.7084,15525.0
2005-12-13 13:25:00,21.08,21.08,21.07,21.08,38137.5,10.7084,10.7084,10.7033,10.7084,38137.5
2005-12-13 13:30:00,21.07,21.09,21.07,21.08,21262.5,10.7033,10.7135,10.7033,10.7084,21262.5
2005-12-13 13:35:00,21.08,21.11,21.08,21.11,17887.5,10.7084,10.7236,10.7084,10.7236,17887.5
2005-12-13 13:40:00,21.1,21.12,21.1,21.11,28687.5,10.7185,10.7287,10.7185,10.7236,28687.5
2005-12-13 13:45:00,21.11,21.11,21.08,21.08,17887.5,10.7236,10.7236,10.7084,10.7084,17887.5
2005-12-13 13:50:00,21.08,21.08,21.07,21.07,21600.0,10.7084,10.7084,10.7033,10.7033,21600.0
2005-12-13 13:55:00,21.07,21.11,21.06,21.07,24975.0,10.7033,10.7236,10.6982,10.7033,24975.0
2005-12-13 14:00:00,21.07,21.08,21.05,21.06,16537.5,10.7033,10.7084,10.6931,10.6982,16537.5
2005-12-13 14:05:00,21.06,21.08,21.05,21.08,41512.5,10.6982,10.7084,10.6931,10.7084,41512.5
2005-12-13 14:10:00,21.07,21.18,21.07,21.16,97537.5,10.7033,10.7592,10.7033,10.749,97537.5
2005-12-13 14:15:00,21.12,21.18,21.08,21.16,156937.5,10.7287,10.7592,10.7084,10.749,156937.5
2005-12-13 14:20:00,21.15,21.32,21.11,21.24,300712.5,10.7439,10.8303,10.7236,10.7897,300712.5
2005-12-13 14:25:00,21.25,21.27,21.21,21.24,71887.5,10.7947,10.8049,10.7744,10.7897,71887.5
2005-12-13 14:30:00,21.24,21.27,21.21,21.23,144787.5,10.7897,10.8049,10.7744,10.7846,144787.5
2005-12-13 14:35:00,21.24,21.28,21.23,21.28,73575.0,10.7897,10.81,10.7846,10.81,73575.0
2005-12-13 14:40:00,21.28,21.29,21.22,21.26,154237.5,10.81,10.8151,10.7795,10.7998,154237.5
2005-12-13 14:45:00,21.25,21.29,21.24,21.25,101925.0,10.7947,10.8151,10.7897,10.7947,101925.0
2005-12-13 14:50:00,21.25,21.32,21.25,21.32,77287.5,10.7947,10.8303,10.7947,10.8303,77287.5
2005-12-13 14:55:00,21.32,21.32,21.27,21.29,51300.0,10.8303,10.8303,10.8049,10.8151,51300.0
2005-12-13 15:00:00,21.29,21.29,21.22,21.24,74587.5,10.8151,10.8151,10.7795,10.7897,74587.5
2005-12-13 15:05:00,21.23,21.27,21.21,21.24,100575.0,10.7846,10.8049,10.7744,10.7897,100575.0
2005-12-13 15:10:00,21.24,21.27,21.24,21.26,61087.5,10.7897,10.8049,10.7897,10.7998,61087.5
2005-12-13 15:15:00,21.26,21.27,21.21,21.22,63450.0,10.7998,10.8049,10.7744,10.7795,63450.0
2005-12-13 15:20:00,21.22,21.25,21.2,21.21,41850.0,10.7795,10.7947,10.7693,10.7744,41850.0
2005-12-13 15:25:00,21.21,21.25,21.2,21.21,89100.0,10.7744,10.7947,10.7693,10.7744,89100.0
2005-12-13 15:30:00,21.21,21.22,21.19,21.21,89775.0,10.7744,10.7795,10.7643,10.7744,89775.0
2005-12-13 15:35:00,21.21,21.23,21.19,21.2,101587.5,10.7744,10.7846,10.7643,10.7693,101587.5
2005-12-13 15:40:00,21.21,21.27,21.2,21.23,113400.0,10.7744,10.8049,10.7693,10.7846,113400.0
2005-12-13 15:45:00,21.23,21.25,21.21,21.24,61762.5,10.7846,10.7947,10.7744,10.7897,61762.5
2005-12-13 15:50:00,21.24,21.24,21.19,21.19,108675.0,10.7897,10.7897,10.7643,10.7643,108675.0
2005-12-13 15:55:00,21.19,21.22,21.19,21.21,114075.0,10.7643,10.7795,10.7643,10.7744,114075.0
2005-12-14 09:30:00,21.22,21.35,21.22,21.35,102262.5,10.7795,10.8455,10.7795,10.8455,102262.5
2005-12-14 09:35:00,21.35,21.36,21.33,21.35,59737.5,10.8455,10.8506,10.8354,10.8455,59737.5
2005-12-14 09:40:00,21.36,21.41,21.36,21.4,61425.0,10.8506,10.876,10.8506,10.8709,61425.0
2005-12-14 09:45:00,21.4,21.41,21.39,21.4,10125.0,10.8709,10.876,10.8658,10.8709,10125.0
2005-12-14 09:50:00,21.4,21.45,21.38,21.38,76275.0,10.8709,10.8963,10.8608,10.8608,76275.0
2005-12-14 09:55:00,21.38,21.45,21.38,21.44,39487.5,10.8608,10.8963,10.8608,10.8912,39487.5
2005-12-14 10:00:00,21.44,21.48,21.43,21.45,48262.5,10.8912,10.9116,10.8862,10.8963,48262.5
2005-12-14 10:05:00,21.45,21.45,21.4,21.4,24975.0,10.8963,10.8963,10.8709,10.8709,24975.0
2005-12-14 10:10:00,21.41,21.47,21.4,21.45,58050.0,10.876,10.9065,10.8709,10.8963,58050.0
2005-12-14 10:15:00,21.45,21.47,21.42,21.44,26325.0,10.8963,10.9065,10.8811,10.8912,26325.0
2005-12-14 10:20:00,21.44,21.49,21.43,21.47,52650.0,10.8912,10.9166,10.8862,10.9065,52650.0
2005-12-14 10:25:00,21.47,21.49,21.47,21.49,24975.0,10.9065,10.9166,10.9065,10.9166,24975.0
2005-12-14 10:30:00,21.49,21.53,21.48,21.52,36787.5,10.9166,10.937,10.9116,10.9319,36787.5
2005-12-14 10:35:00,21.52,21.56,21.51,21.51,47250.0,10.9319,10.9522,10.9268,10.9268,47250.0
2005-12-14 10:40:00,21.51,21.52,21.46,21.47,43200.0,10.9268,10.9319,10.9014,10.9065,43200.0
2005-12-14 10:45:00,21.46,21.46,21.44,21.45,24975.0,10.9014,10.9014,10.8912,10.8963,24975.0
2005-12-14 10:50:00,21.45,21.48,21.44,21.46,40837.5,10.8963,10.9116,10.8912,10.9014,40837.5
2005-12-14 10:55:00,21.46,21.5,21.42,21.42,36112.5,10.9014,10.9217,10.8811,10.8811,36112.5
2005-12-14 11:00:00,21.43,21.43,21.36,21.39,104962.5,10.8862,10.8862,10.8506,10.8658,104962.5
2005-12-14 11:05:00,21.39,21.39,21.34,21.35,62437.5,10.8658,10.8658,10.8404,10.8455,62437.5
2005-12-14 11:10:00,21.35,21.37,21.32,21.32,56700.0,10.8455,10.8557,10.8303,10.8303,56700.0
2005-12-14 11:15:00,21.32,21.32,21.28,21.32,40500.0,10.8303,10.8303,10.81,10.8303,40500.0
2005-12-14 11:20:00,21.32,21.32,21.3,21.3,12487.5,10.8303,10.8303,10.8201,10.8201,12487.5
2005-12-14 11:25:00,21.32,21.32,21.27,21.28,44212.5,10.8303,10.8303,10.8049,10.81,44212.5
2005-12-14 11:30:00,21.27,21.32,21.27,21.32,32737.5,10.8049,10.8303,10.8049,10.8303,32737.5
2005-12-14 11:35:00,21.31,21.32,21.3,21.31,22275.0,10.8252,10.8303,10.8201,10.8252,22275.0
2005-12-14 11:40:00,21.32,21.43,21.32,21.36,26325.0,10.8303,10.8862,10.8303,10.8506,26325.0
2005-12-14 11:45:00,21.35,21.36,21.32,21.32,29362.5,10.8455,10.8506,10.8303,10.8303,29362.5
2005-12-14 11:50:00,21.32,21.38,21.32,21.35,20250.0,10.8303,10.8608,10.8303,10.8455,20250.0
2005-12-14 11:55:00,21.35,21.35,21.3,21.3,28350.0,10.8455,10.8455,10.8201,10.8201,28350.0
2005-12-14 12:00:00,21.31,21.33,21.29,21.32,33750.0,10.8252,10.8354,10.8151,10.8303,33750.0
2005-12-14 12:05:00,21.33,21.34,21.32,21.34,23287.5,10.8354,10.8404,10.8303,10.8404,23287.5
2005-12-14 12:10:00,21.34,21.34,21.31,21.31,12825.0,10.8404,10.8404,10.8252,10.8252,12825.0
2005-12-14 12:15:00,21.3,21.32,21.27,21.29,28687.5,10.8201,10.8303,10.8049,10.8151,28687.5
2005-12-14 12:20:00,21.3,21.32,21.3,21.32,7762.5,10.8201,10.8303,10.8201,10.8303,7762.5
2005-12-14 12:25:00,21.33,21.34,21.28,21.28,38137.5,10.8354,10.8404,10.81,10.81,38137.5
2005-12-14 12:30:00,21.28,21.3,21.28,21.3,43200.0,10.81,10.8201,10.81,10.8201,43200.0
2005-12-14 12:35:00,21.3,21.3,21.29,21.29,11812.5,10.8201,10.8201,10.8151,10.8151,11812.5
2005-12-14 12:40:00,21.29,21.29,21.23,21.24,43537.5,10.8151,10.8151,10.7846,10.7897,43537.5
2005-12-14 12:45:00,21.24,21.29,21.24,21.25,31050.0,10.7897,10.8151,10.7897,10.7947,31050.0
2005-12-14 12:50:00,21.24,21.27,21.24,21.27,17212.5,10.7897,10.8049,10.7897,10.8049,17212.5
2005-12-14 12:55:00,21.26,21.29,21.25,21.26,28350.0,10.7998,10.8151,10.7947,10.7998,28350.0
2005-12-14 13:00:00,21.26,21.29,21.26,21.26,27675.0,10.7998,10.8151,10.7998,10.7998,27675.0
2005-12-14 13:05:00,21.27,21.29,21.27,21.28,9787.5,10.8049,10.8151,10.8049,10.81,9787.5
2005-12-14 13:10:00,21.29,21.3,21.29,21.3,18225.0,10.8151,10.8201,10.8151,10.8201,18225.0
2005-12-14 13:15:00,21.3,21.3,21.3,21.3,19575.0,10.8201,10.8201,10.8201,10.8201,19575.0
2005-12-14 13:20:00,21.3,21.31,21.3,21.31,69187.5,10.8201,10.8252,10.8201,10.8252,69187.5
2005-12-14 13:25:00,21.31,21.31,21.3,21.31,21262.5,10.8252,10.8252,10.8201,10.8252,21262.5
2005-12-14 13:30:00,21.31,21.33,21.31,21.32,23962.5,10.8252,10.8354,10.8252,10.8303,23962.5
2005-12-14 13:35:00,21.32,21.33,21.32,21.33,35100.0,10.8303,10.8354,10.8303,10.8354,35100.0
2005-12-14 13:40:00,21.33,21.36,21.32,21.34,25650.0,10.8354,10.8506,10.8303,10.8404,25650.0
2005-12-14 13:45:00,21.34,21.37,21.33,21.36,48262.5,10.8404,10.8557,10.8354,10.8506,48262.5
2005-12-14 13:50:00,21.36,21.41,21.36,21.41,70200.0,10.8506,10.876,10.8506,10.876,70200.0
2005-12-14 13:55:00,21.4,21.41,21.33,21.33,73575.0,10.8709,10.876,10.8354,10.8354,73575.0
2005-12-14 14:00:00,21.34,21.38,21.32,21.38,55350.0,10.8404,10.8608,10.8303,10.8608,55350.0
2005-12-14 14:05:00,21.38,21.42,21.37,21.39,65812.5,10.8608,10.8811,10.8557,10.8658,65812.5
2005-12-14 14:10:00,21.4,21.41,21.39,21.4,27675.0,10.8709,10.876,10.8658,10.8709,27675.0
2005-12-14 14:15:00,21.4,21.42,21.4,21.41,48262.5,10.8709,10.8811,10.8709,10.876,48262.5
2005-12-14 14:20:00,21.41,21.41,21.39,21.39,20587.5,10.876,10.876,10.8658,10.8658,20587.5
2005-12-14 14:25:00,21.4,21.41,21.37,21.39,95850.0,10.8709,10.876,10.8557,10.8658,95850.0
2005-12-14 14:30:00,21.38,21.4,21.38,21.39,29700.0,10.8608,10.8709,10.8608,10.8658,29700.0
2005-12-14 14:35:00,21.39,21.41,21.39,21.4,25987.5,10.8658,10.876,10.8658,10.8709,25987.5
2005-12-14 14:40:00,21.4,21.41,21.4,21.4,32400.0,10.8709,10.876,10.8709,10.8709,32400.0
2005-12-14 14:45:00,21.4,21.4,21.39,21.4,37800.0,10.8709,10.8709,10.8658,10.8709,37800.0
2005-12-14 14:50:00,21.4,21.4,21.37,21.38,74250.0,10.8709,10.8709,10.8557,10.8608,74250.0
2005-12-14 14:55:00,21.38,21.39,21.37,21.38,35775.0,10.8608,10.8658,10.8557,10.8608,35775.0
2005-12-14 15:00:00,21.38,21.4,21.38,21.38,18562.5,10.8608,10.8709,10.8608,10.8608,18562.5
2005-12-14 15:05:00,21.39,21.41,21.38,21.38,38475.0,10.8658,10.876,10.8608,10.8608,38475.0
2005-12-14 15:10:00,21.38,21.39,21.37,21.37,45900.0,10.8608,10.8658,10.8557,10.8557,45900.0
2005-12-14 15:15:00,21.39,21.4,21.38,21.39,11812.5,10.8658,10.8709,10.8608,10.8658,11812.5
2005-12-14 15:20:00,21.39,21.4,21.39,21.39,18225.0,10.8658,10.8709,10.8658,10.8658,18225.0
2005-12-14 15:25:00,21.39,21.39,21.37,21.37,40837.5,10.8658,10.8658,10.8557,10.8557,40837.5
2005-12-14 15:30:00,21.38,21.4,21.38,21.4,20250.0,10.8608,10.8709,10.8608,10.8709,20250.0
2005-12-14 15:35:00,21.4,21.42,21.39,21.41,37800.0,10.8709,10.8811,10.8658,10.876,37800.0
2005-12-14 15:40:00,21.41,21.41,21.38,21.39,80662.5,10.876,10.876,10.8608,10.8658,80662.5
2005-12-14 15:45:00,21.39,21.42,21.39,21.39,90112.5,10.8658,10.8811,10.8658,10.8658,90112.5
2005-12-14 15:50:00,21.4,21.41,21.39,21.4,66487.5,10.8709,10.876,10.8658,10.8709,66487.5
2005-12-14 15:55:00,21.4,21.43,21.4,21.41,133987.5,10.8709,10.8862,10.8709,10.876,133987.5
2005-12-15 09:30:00,20.84,20.98,20.83,20.89,186637.5,10.8873,10.9604,10.8821,10.9134,186637.5
2005-12-15 09:35:00,20.87,21.01,20.87,21.0,226462.5,10.903,10.9761,10.903,10.9709,226462.5
2005-12-15 09:40:00,21.0,21.07,21.0,21.07,102937.5,10.9709,11.0075,10.9709,11.0075,102937.5
2005-12-15 09:45:00,21.06,21.07,20.89,20.96,82012.5,11.0022,11.0075,10.9134,10.95,82012.5
2005-12-15 09:50:00,20.95,20.96,20.92,20.94,35437.5,10.9448,10.95,10.9291,10.9395,35437.5
2005-12-15 09:55:00,20.94,20.94,20.92,20.93,40500.0,10.9395,10.9395,10.9291,10.9343,40500.0
2005-12-15 10:00:00,20.93,20.95,20.87,20.87,65475.0,10.9343,10.9448,10.903,10.903,65475.0
2005-12-15 10:05:00,20.87,20.89,20.85,20.87,45900.0,10.903,10.9134,10.8925,10.903,45900.0
2005-12-15 10:10:00,20.86,20.88,20.64,20.67,155587.5,10.8977,10.9082,10.7828,10.7985,155587.5
2005-12-15 10:15:00,20.66,20.79,20.61,20.78,124875.0,10.7933,10.8612,10.7671,10.8559,124875.0
2005-12-15 10:20:00,20.78,20.8,20.76,20.76,45225.0,10.8559,10.8664,10.8455,10.8455,45225.0
2005-12-15 10:25:00,20.77,20.77,20.71,20.72,38475.0,10.8507,10.8507,10.8194,10.8246,38475.0
2005-12-15 10:30:00,20.73,20.76,20.68,20.76,48937.5,10.8298,10.8455,10.8037,10.8455,48937.5
2005-12-15 10:35:00,20.76,20.76,19.91,20.74,37800.0,10.8455,10.8455,10.4014,10.8351,37800.0
2005-12-15 10:40:00,20.75,20.78,20.73,20.78,32737.5,10.8403,10.8559,10.8298,10.8559,32737.5
2005-12-15 10:45:00,20.77,20.78,20.76,20.76,23962.5,10.8507,10.8559,10.8455,10.8455,23962.5
2005-12-15 10:50:00,20.76,20.77,20.73,20.74,19237.5,10.8455,10.8507,10.8298,10.8351,19237.5
2005-12-15 10:55:00,20.74,20.82,20.74,20.82,30712.5,10.8351,10.8768,10.8351,10.8768,30712.5
2005-12-15 11:00:00,20.81,20.81,20.76,20.81,43537.5,10.8716,10.8716,10.8455,10.8716,43537.5
2005-12-15 11:05:00,20.81,20.84,20.8,20.82,28350.0,10.8716,10.8873,10.8664,10.8768,28350.0
2005-12-15 11:10:00,20.83,20.86,20.79,20.79,15525.0,10.8821,10.8977,10.8612,10.8612,15525.0
2005-12-15 11:15:00,20.8,20.89,20.79,20.87,34762.5,10.8664,10.9134,10.8612,10.903,34762.5
2005-12-15 11:20:00,20.87,20.9,20.86,20.86,33075.0,10.903,10.9186,10.8977,10.8977,33075.0
2005-12-15 11:25:00,20.86,20.86,20.84,20.86,21600.0,10.8977,10.8977,10.8873,10.8977,21600.0
2005-12-15 11:30:00,20.86,20.86,20.83,20.83,13162.5,10.8977,10.8977,10.8821,10.8821,13162.5
2005-12-15 11:35:00,20.83,20.87,20.83,20.87,14512.5,10.8821,10.903,10.8821,10.903,14512.5
2005-12-15 11:40:00,20.87,20.87,20.84,20.87,16200.0,10.903,10.903,10.8873,10.903,16200.0
2005-12-15 11:45:00,20.87,20.89,20.86,20.88,18562.5,10.903,10.9134,10.8977,10.9082,18562.5
2005-12-15 11:50:00,20.87,20.93,20.87,20.91,28350.0,10.903,10.9343,10.903,10.9239,28350.0
2005-12-15 11:55:00,20.92,20.92,20.91,20.92,34087.5,10.9291,10.9291,10.9239,10.9291,34087.5
2005-12-15 12:00:00,20.92,20.96,20.92,20.95,27337.5,10.9291,10.95,10.9291,10.9448,27337.5
2005-12-15 12:05:00,20.95,21.0,20.95,21.0,33750.0,10.9448,10.9709,10.9448,10.9709,33750.0
2005-12-15 12:10:00,21.0,21.0,20.97,20.97,29362.5,10.9709,10.9709,10.9552,10.9552,29362.5
2005-12-15 12:15:00,20.98,20.98,20.96,20.97,29025.0,10.9604,10.9604,10.95,10.9552,29025.0
2005-12-15 12:20:00,20.97,20.98,20.97,20.97,15862.5,10.9552,10.9604,10.9552,10.9552,15862.5
2005-12-15 12:25:00,20.97,20.97,20.95,20.97,13500.0,10.9552,10.9552,10.9448,10.9552,13500.0
2005-12-15 12:30:00,20.97,20.97,20.95,20.95,11475.0,10.9552,10.9552,10.9448,10.9448,11475.0
2005-12-15 12:35:00,20.95,20.95,20.91,20.91,26325.0,10.9448,10.9448,10.9239,10.9239,26325.0
2005-12-15 12:40:00,20.92,20.93,20.91,20.93,20250.0,10.9291,10.9343,10.9239,10.9343,20250.0
2005-12-15 12:45:00,20.92,20.92,20.91,20.92,8437.5,10.9291,10.9291,10.9239,10.9291,8437.5
2005-12-15 12:50:00,20.92,20.93,20.89,20.9,25650.0,10.9291,10.9343,10.9134,10.9186,25650.0
2005-12-15 12:55:00,20.9,20.94,20.9,20.94,10800.0,10.9186,10.9395,10.9186,10.9395,10800.0
2005-12-15 13:00:00,20.95,20.95,20.94,20.94,16200.0,10.9448,10.9448,10.9395,10.9395,16200.0
2005-12-15 13:05:00,20.94,20.95,20.89,20.91,19237.5,10.9395,10.9448,10.9134,10.9239,19237.5
2005-12-15 13:10:00,20.9,20.91,20.89,20.91,8437.5,10.9186,10.9239,10.9134,10.9239,8437.5
2005-12-15 13:15:00,20.91,20.91,20.9,20.9,10462.5,10.9239,10.9239,10.9186,10.9186,10462.5
2005-12-15 13:20:00,20.9,20.91,20.89,20.89,10462.5,10.9186,10.9239,10.9134,10.9134,10462.5
2005-12-15 13:25:00,20.9,20.9,20.89,20.89,22275.0,10.9186,10.9186,10.9134,10.9134,22275.0
2005-12-15 13:30:00,20.89,20.95,20.89,20.94,13500.0,10.9134,10.9448,10.9134,10.9395,13500.0
2005-12-15 13:35:00,20.94,20.98,20.94,20.97,25987.5,10.9395,10.9604,10.9395,10.9552,25987.5
2005-12-15 13:40:00,20.96,20.97,20.96,20.97,3375.0,10.95,10.9552,10.95,10.9552,3375.0
2005-12-15 13:45:00,20.97,20.97,20.96,20.96,6075.0,10.9552,10.9552,10.95,10.95,6075.0
2005-12-15 13:50:00,20.97,20.98,20.97,20.97,4387.5,10.9552,10.9604,10.9552,10.9552,4387.5
2005-12-15 13:55:00,20.97,21.04,20.96,21.01,59737.5,10.9552,10.9918,10.95,10.9761,59737.5
2005-12-15 14:00:00,21.01,21.02,21.0,21.01,16200.0,10.9761,10.9813,10.9709,10.9761,16200.0
2005-12-15 14:05:00,21.0,21.01,20.98,20.99,28350.0,10.9709,10.9761,10.9604,10.9657,28350.0
2005-12-15 14:10:00,20.99,21.0,20.96,20.97,15187.5,10.9657,10.9709,10.95,10.9552,15187.5
2005-12-15 14:15:00,20.96,20.98,20.96,20.98,21937.5,10.95,10.9604,10.95,10.9604,21937.5
2005-12-15 14:20:00,20.98,20.98,20.97,20.97,18225.0,10.9604,10.9604,10.9552,10.9552,18225.0
2005-12-15 14:25:00,20.97,20.97,20.92,20.92,30375.0,10.9552,10.9552,10.9291,10.9291,30375.0
2005-12-15 14:30:00,20.92,20.93,20.92,20.92,15862.5,10.9291,10.9343,10.9291,10.9291,15862.5
2005-12-15 14:35:00,20.92,20.94,20.92,20.93,37800.0,10.9291,10.9395,10.9291,10.9343,37800.0
2005-12-15 14:40:00,20.91,20.91,20.89,20.89,11137.5,10.9239,10.9239,10.9134,10.9134,11137.5
2005-12-15 14:45:00,20.89,20.89,20.84,20.84,37800.0,10.9134,10.9134,10.8873,10.8873,37800.0
2005-12-15 14:50:00,20.83,20.84,20.82,20.82,27000.0,10.8821,10.8873,10.8768,10.8768,27000.0
2005-12-15 14:55:00,20.83,20.83,20.82,20.83,22275.0,10.8821,10.8821,10.8768,10.8821,22275.0
2005-12-15 15:00:00,20.82,20.83,20.81,20.83,17887.5,10.8768,10.8821,10.8716,10.8821,17887.5
2005-12-15 15:05:00,20.83,20.84,20.82,20.83,36450.0,10.8821,10.8873,10.8768,10.8821,36450.0
2005-12-15 15:10:00,20.83,20.84,20.82,20.82,18225.0,10.8821,10.8873,10.8768,10.8768,18225.0
2005-12-15 15:15:00,20.81,20.84,20.81,20.83,38812.5,10.8716,10.8873,10.8716,10.8821,38812.5
2005-12-15 15:20:00,20.83,20.86,20.8,20.83,41512.5,10.8821,10.8977,10.8664,10.8821,41512.5
2005-12-15 15:25:00,20.83,20.84,20.82,20.83,23287.5,10.8821,10.8873,10.8768,10.8821,23287.5
2005-12-15 15:30:00,20.83,20.85,20.82,20.83,22275.0,10.8821,10.8925,10.8768,10.8821,22275.0
2005-12-15 15:35:00,20.83,20.86,20.82,20.85,28012.5,10.8821,10.8977,10.8768,10.8925,28012.5
2005-12-15 15:40:00,20.85,20.89,20.85,20.87,51300.0,10.8925,10.9134,10.8925,10.903,51300.0
2005-12-15 15:45:00,20.87,20.89,20.85,20.87,43875.0,10.903,10.9134,10.8925,10.903,43875.0
2005-12-15 15:50:00,20.87,20.87,20.84,20.86,57375.0,10.903,10.903,10.8873,10.8977,57375.0
2005-12-15 15:55:00,20.85,20.87,20.85,20.86,45225.0,10.8925,10.903,10.8925,10.8977,45225.0
2005-12-16 09:30:00,20.81,20.95,20.81,20.95,4998037.5,10.8716,10.9448,10.8716,10.9448,4998037.5
2005-12-16 09:35:00,20.95,20.95,20.92,20.92,19912.5,10.9448,10.9448,10.9291,10.9291,19912.5
2005-12-16 09:40:00,20.91,20.92,20.82,20.87,47587.5,10.9239,10.9291,10.8768,10.903,47587.5
2005-12-16 09:45:00,20.9,20.92,20.88,20.89,26325.0,10.9186,10.9291,10.9082,10.9134,26325.0
2005-12-16 09:50:00,20.9,20.95,20.89,20.95,18562.5,10.9186,10.9448,10.9134,10.9448,18562.5
2005-12-16 09:55:00,20.93,20.97,20.92,20.95,29025.0,10.9343,10.9552,10.9291,10.9448,29025.0
2005-12-16 10:00:00,20.95,20.95,20.92,20.92,18225.0,10.9448,10.9448,10.9291,10.9291,18225.0
2005-12-16 10:05:00,20.92,20.94,20.89,20.92,22275.0,10.9291,10.9395,10.9134,10.9291,22275.0
2005-12-16 10:10:00,20.88,20.94,20.88,20.91,18225.0,10.9082,10.9395,10.9082,10.9239,18225.0
2005-12-16 10:15:00,20.9,20.92,20.9,20.9,11137.5,10.9186,10.9291,10.9186,10.9186,11137.5
2005-12-16 10:20:00,20.9,20.92,20.87,20.87,27337.5,10.9186,10.9291,10.903,10.903,27337.5
2005-12-16 10:25:00,20.87,20.88,20.84,20.85,18225.0,10.903,10.9082,10.8873,10.8925,18225.0
2005-12-16 10:30:00,20.84,20.86,20.84,20.84,21937.5,10.8873,10.8977,10.8873,10.8873,21937.5
2005-12-16 10:35:00,20.84,20.84,20.81,20.81,21937.5,10.8873,10.8873,10.8716,10.8716,21937.5
2005-12-16 10:40:00,20.81,20.84,20.81,20.84,21937.5,10.8716,10.8873,10.8716,10.8873,21937.5
2005-12-16 10:45:00,20.84,20.86,20.84,20.86,12150.0,10.8873,10.8977,10.8873,10.8977,12150.0
2005-12-16 10:50:00,20.85,20.85,20.81,20.81,8775.0,10.8925,10.8925,10.8716,10.8716,8775.0
2005-12-16 10:55:00,20.81,20.82,20.8,20.81,15862.5,10.8716,10.8768,10.8664,10.8716,15862.5
2005-12-16 11:00:00,20.81,20.83,20.81,20.83,11812.5,10.8716,10.8821,10.8716,10.8821,11812.5
2005-12-16 11:05:00,20.83,20.85,20.83,20.84,10462.5,10.8821,10.8925,10.8821,10.8873,10462.5
2005-12-16 11:10:00,20.84,20.92,20.84,20.92,21600.0,10.8873,10.9291,10.8873,10.9291,21600.0
2005-12-16 11:15:00,20.92,20.97,20.92,20.92,29025.0,10.9291,10.9552,10.9291,10.9291,29025.0
2005-12-16 11:20:00,20.92,20.95,20.92,20.94,39487.5,10.9291,10.9448,10.9291,10.9395,39487.5
2005-12-16 11:25:00,20.94,20.96,20.94,20.95,21600.0,10.9395,10.95,10.9395,10.9448,21600.0
2005-12-16 11:30:00,20.96,20.96,20.92,20.93,10800.0,10.95,10.95,10.9291,10.9343,10800.0
2005-12-16 11:35:00,20.93,20.93,20.89,20.92,10125.0,10.9343,10.9343,10.9134,10.9291,10125.0
2005-12-16 11:40:00,20.91,20.93,20.91,20.92,10125.0,10.9239,10.9343,10.9239,10.9291,10125.0
2005-12-16 11:45:00,20.92,20.92,20.84,20.84,17550.0,10.9291,10.9291,10.8873,10.8873,17550.0
2005-12-16 11:50:00,20.84,20.87,20.84,20.87,15862.5,10.8873,10.903,10.8873,10.903,15862.5
2005-12-16 11:55:00,20.86,20.86,20.86,20.86,4387.5,10.8977,10.8977,10.8977,10.8977,4387.5
2005-12-16 12:00:00,20.86,20.88,20.86,20.87,11475.0,10.8977,10.9082,10.8977,10.903,11475.0
2005-12-16 12:05:00,20.87,20.89,20.87,20.88,7425.0,10.903,10.9134,10.903,10.9082,7425.0
2005-12-16 12:10:00,20.89,20.9,20.89,20.9,4387.5,10.9134,10.9186,10.9134,10.9186,4387.5
2005-12-16 12:15:00,20.89,20.89,20.89,20.89,2025.0,10.9134,10.9134,10.9134,10.9134,2025.0
2005-12-16 12:20:00,20.89,20.89,20.87,20.87,11475.0,10.9134,10.9134,10.903,10.903,11475.0
2005-12-16 12:25:00,20.87,20.87,20.86,20.86,10800.0,10.903,10.903,10.8977,10.8977,10800.0
2005-12-16 12:30:00,20.86,20.88,20.86,20.87,5062.5,10.8977,10.9082,10.8977,10.903,5062.5
2005-12-16 12:35:00,20.88,20.92,20.87,20.9,20587.5,10.9082,10.9291,10.903,10.9186,20587.5
2005-12-16 12:40:00,20.9,20.9,20.89,20.89,5737.5,10.9186,10.9186,10.9134,10.9134,5737.5
2005-12-16 12:45:00,20.89,20.89,20.87,20.87,2700.0,10.9134,10.9134,10.903,10.903,2700.0
2005-12-16 12:50:00,20.88,20.88,20.87,20.88,4050.0,10.9082,10.9082,10.903,10.9082,4050.0
2005-12-16 12:55:00,20.87,20.87,20.86,20.86,4387.5,10.903,10.903,10.8977,10.8977,4387.5
2005-12-16 13:00:00,20.86,20.86,20.85,20.86,5062.5,10.8977,10.8977,10.8925,10.8977,5062.5
2005-12-16 13:05:00,20.86,20.87,20.85,20.86,5400.0,10.8977,10.903,10.8925,10.8977,5400.0
2005-12-16 13:10:00,20.86,20.86,20.86,20.86,6075.0,10.8977,10.8977,10.8977,10.8977,6075.0
2005-12-16 13:15:00,20.86,20.86,20.85,20.85,14175.0,10.8977,10.8977,10.8925,10.8925,14175.0
2005-12-16 13:20:00,20.84,20.85,20.83,20.85,7762.5,10.8873,10.8925,10.8821,10.8925,7762.5
2005-12-16 13:25:00,20.85,20.87,20.85,20.87,6412.5,10.8925,10.903,10.8925,10.903,6412.5
2005-12-16 13:30:00,20.87,20.88,20.87,20.87,19237.5,10.903,10.9082,10.903,10.903,19237.5
2005-12-16 13:35:00,20.87,20.87,20.87,20.87,15525.0,10.903,10.903,10.903,10.903,15525.0
2005-12-16 13:40:00,20.87,20.89,20.87,20.89,9450.0,10.903,10.9134,10.903,10.9134,9450.0
2005-12-16 13:45:00,20.89,20.89,20.89,20.89,8775.0,10.9134,10.9134,10.9134,10.9134,8775.0
2005-12-16 13:50:00,20.89,20.91,20.89,20.91,3712.5,10.9134,10.9239,10.9134,10.9239,3712.5
2005-12-16 13:55:00,20.91,20.91,20.91,20.91,13162.5,10.9239,10.9239,10.9239,10.9239,13162.5
2005-12-16 14:00:00,20.91,20.91,20.9,20.91,8100.0,10.9239,10.9239,10.9186,10.9239,8100.0
2005-12-16 14:05:00,20.91,20.91,20.89,20.89,9787.5,10.9239,10.9239,10.9134,10.9134,9787.5
2005-12-16 14:10:00,20.89,20.9,20.89,20.89,4387.5,10.9134,10.9186,10.9134,10.9134,4387.5
2005-12-16 14:15:00,20.89,20.9,20.89,20.89,15187.5,10.9134,10.9186,10.9134,10.9134,15187.5
2005-12-16 14:20:00,20.89,20.9,20.89,20.9,7087.5,10.9134,10.9186,10.9134,10.9186,7087.5
2005-12-16 14:25:00,20.9,20.9,20.89,20.89,9450.0,10.9186,10.9186,10.9134,10.9134,9450.0
2005-12-16 14:30:00,20.89,20.89,20.89,20.89,22950.0,10.9134,10.9134,10.9134,10.9134,22950.0
2005-12-16 14:35:00,20.89,20.91,20.89,20.91,23962.5,10.9134,10.9239,10.9134,10.9239,23962.5
2005-12-16 14:40:00,20.9,20.9,20.89,20.89,12825.0,10.9186,10.9186,10.9134,10.9134,12825.0
2005-12-16 14:45:00,20.89,20.89,20.86,20.87,11137.5,10.9134,10.9134,10.8977,10.903,11137.5
2005-12-16 14:50:00,20.87,20.87,20.84,20.84,22275.0,10.903,10.903,10.8873,10.8873,22275.0
2005-12-16 14:55:00,20.84,20.84,20.81,20.81,41175.0,10.8873,10.8873,10.8716,10.8716,41175.0
2005-12-16 15:00:00,20.82,20.82,20.76,20.8,37462.5,10.8768,10.8768,10.8455,10.8664,37462.5
2005-12-16 15:05:00,20.8,20.8,20.78,20.78,16537.5,10.8664,10.8664,10.8559,10.8559,16537.5
2005-12-16 15:10:00,20.78,20.79,20.77,20.78,15862.5,10.8559,10.8612,10.8507,10.8559,15862.5
2005-12-16 15:15:00,20.79,20.79,20.76,20.79,41850.0,10.8612,10.8612,10.8455,10.8612,41850.0
2005-12-16 15:20:00,20.79,20.81,20.76,20.8,24637.5,10.8612,10.8716,10.8455,10.8664,24637.5
2005-12-16 15:25:00,20.79,20.84,20.79,20.8,19912.5,10.8612,10.8873,10.8612,10.8664,19912.5
2005-12-16 15:30:00,20.81,20.84,20.81,20.83,18562.5,10.8716,10.8873,10.8716,10.8821,18562.5
2005-12-16 15:35:00,20.83,20.9,20.82,20.85,43200.0,10.8821,10.9186,10.8768,10.8925,43200.0
2005-12-16 15:40:00,20.85,20.85,20.81,20.81,73575.0,10.8925,10.8925,10.8716,10.8716,73575.0
2005-12-16 15:45:00,20.81,20.82,20.8,20.82,39150.0,10.8716,10.8768,10.8664,10.8768,39150.0
2005-12-16 15:50:00,20.81,20.82,20.77,20.78,89437.5,10.8716,10.8768,10.8507,10.8559,89437.5
2005-12-16 15:55:00,20.78,20.79,20.74,20.76,227137.5,10.8559,10.8612,10.8351,10.8455,227137.5
2005-12-19 09:30:00,20.85,20.93,20.78,20.92,117450.0,10.8925,10.9343,10.8559,10.9291,117450.0
2005-12-19 09:35:00,20.92,20.92,20.85,20.88,60750.0,10.9291,10.9291,10.8925,10.9082,60750.0
2005-12-19 09:40:00,20.87,20.87,20.85,20.86,42525.0,10.903,10.903,10.8925,10.8977,42525.0
2005-12-19 09:45:00,20.86,20.92,20.84,20.84,57037.5,10.8977,10.9291,10.8873,10.8873,57037.5
2005-12-19 09:50:00,20.85,20.86,20.81,20.81,15525.0,10.8925,10.8977,10.8716,10.8716,15525.0
2005-12-19 09:55:00,20.82,20.86,20.81,20.86,37125.0,10.8768,10.8977,10.8716,10.8977,37125.0
2005-12-19 10:00:00,20.87,20.87,20.8,20.84,37800.0,10.903,10.903,10.8664,10.8873,37800.0
2005-12-19 10:05:00,20.84,20.85,20.84,20.85,10800.0,10.8873,10.8925,10.8873,10.8925,10800.0
2005-12-19 10:10:00,20.85,20.86,20.82,20.82,10462.5,10.8925,10.8977,10.8768,10.8768,10462.5
2005-12-19 10:15:00,20.83,20.85,20.82,20.85,21600.0,10.8821,10.8925,10.8768,10.8925,21600.0
2005-12-19 10:20:00,20.84,20.85,20.79,20.79,30375.0,10.8873,10.8925,10.8612,10.8612,30375.0
2005-12-19 10:25:00,20.8,20.83,20.8,20.81,30712.5,10.8664,10.8821,10.8664,10.8716,30712.5
2005-12-19 10:30:00,20.81,20.85,20.8,20.85,16537.5,10.8716,10.8925,10.8664,10.8925,16537.5
2005-12-19 10:35:00,20.85,20.85,20.83,20.85,9112.5,10.8925,10.8925,10.8821,10.8925,9112.5
2005-12-19 10:40:00,20.84,20.84,20.83,20.83,10462.5,10.8873,10.8873,10.8821,10.8821,10462.5
2005-12-19 10:45:00,20.82,20.84,20.78,20.78,17887.5,10.8768,10.8873,10.8559,10.8559,17887.5
2005-12-19 10:50:00,20.78,20.78,20.74,20.75,12487.5,10.8559,10.8559,10.8351,10.8403,12487.5
2005-12-19 10:55:00,20.75,20.9,20.74,20.76,20587.5,10.8403,10.9186,10.8351,10.8455,20587.5
2005-12-19 11:00:00,20.75,20.75,20.74,20.74,26662.5,10.8403,10.8403,10.8351,10.8351,26662.5
2005-12-19 11:05:00,20.74,20.76,20.74,20.74,32400.0,10.8351,10.8455,10.8351,10.8351,32400.0
2005-12-19 11:10:00,20.74,20.74,20.74,20.74,8100.0,10.8351,10.8351,10.8351,10.8351,8100.0
2005-12-19 11:15:00,20.74,20.77,20.74,20.75,17212.5,10.8351,10.8507,10.8351,10.8403,17212.5
2005-12-19 11:20:00,20.75,20.78,20.75,20.76,20587.5,10.8403,10.8559,10.8403,10.8455,20587.5
2005-12-19 11:25:00,20.76,20.78,20.76,20.77,9450.0,10.8455,10.8559,10.8455,10.8507,9450.0
2005-12-19 11:30:00,20.76,20.8,20.76,20.78,13162.5,10.8455,10.8664,10.8455,10.8559,13162.5
2005-12-19 11:35:00,20.78,20.78,20.76,20.77,8100.0,10.8559,10.8559,10.8455,10.8507,8100.0
2005-12-19 11:40:00,20.78,20.78,20.75,20.76,18900.0,10.8559,10.8559,10.8403,10.8455,18900.0
2005-12-19 11:45:00,20.76,20.76,20.76,20.76,4050.0,10.8455,10.8455,10.8455,10.8455,4050.0
2005-12-19 11:50:00,20.76,20.76,20.76,20.76,6075.0,10.8455,10.8455,10.8455,10.8455,6075.0
2005-12-19 11:55:00,20.77,20.77,20.75,20.77,7425.0,10.8507,10.8507,10.8403,10.8507,7425.0
2005-12-19 12:00:00,20.78,20.78,20.77,20.77,5737.5,10.8559,10.8559,10.8507,10.8507,5737.5
2005-12-19 12:05:00,20.77,20.79,20.75,20.75,23962.5,10.8507,10.8612,10.8403,10.8403,23962.5
2005-12-19 12:10:00,20.76,20.77,20.75,20.75,11137.5,10.8455,10.8507,10.8403,10.8403,11137.5
2005-12-19 12:15:00,20.75,20.75,20.74,20.74,9450.0,10.8403,10.8403,10.8351,10.8351,9450.0
2005-12-19 12:20:00,20.74,20.74,20.74,20.74,9450.0,10.8351,10.8351,10.8351,10.8351,9450.0
2005-12-19 12:25:00,20.74,20.76,20.74,20.76,5062.5,10.8351,10.8455,10.8351,10.8455,5062.5
2005-12-19 12:30:00,20.75,20.75,20.74,20.74,10125.0,10.8403,10.8403,10.8351,10.8351,10125.0
2005-12-19 12:35:00,20.74,20.74,20.73,20.74,139050.0,10.8351,10.8351,10.8298,10.8351,139050.0
2005-12-19 12:40:00,20.74,20.74,20.74,20.74,15187.5,10.8351,10.8351,10.8351,10.8351,15187.5
2005-12-19 12:45:00,20.74,20.74,20.74,20.74,14175.0,10.8351,10.8351,10.8351,10.8351,14175.0
2005-12-19 12:50:00,20.74,20.75,20.74,20.75,50625.0,10.8351,10.8403,10.8351,10.8403,50625.0
2005-12-19 12:55:00,20.75,20.76,20.75,20.75,4050.0,10.8403,10.8455,10.8403,10.8403,4050.0
2005-12-19 13:00:00,20.76,20.76,20.74,20.75,22275.0,10.8455,10.8455,10.8351,10.8403,22275.0
2005-12-19 13:05:00,20.75,20.75,20.73,20.74,93487.5,10.8403,10.8403,10.8298,10.8351,93487.5
2005-12-19 13:10:00,20.74,20.75,20.74,20.75,13837.5,10.8351,10.8403,10.8351,10.8403,13837.5
2005-12-19 13:15:00,20.74,20.74,20.7,20.72,34425.0,10.8351,10.8351,10.8142,10.8246,34425.0
2005-12-19 13:20:00,20.73,20.74,20.71,20.73,27337.5,10.8298,10.8351,10.8194,10.8298,27337.5
2005-12-19 13:25:00,20.73,20.74,20.73,20.74,8775.0,10.8298,10.8351,10.8298,10.8351,8775.0
2005-12-19 13:30:00,20.73,20.74,20.72,20.73,31725.0,10.8298,10.8351,10.8246,10.8298,31725.0
2005-12-19 13:35:00,20.73,20.74,20.72,20.72,16875.0,10.8298,10.8351,10.8246,10.8246,16875.0
2005-12-19 13:40:00,20.73,20.73,20.72,20.73,36787.5,10.8298,10.8298,10.8246,10.8298,36787.5
2005-12-19 13:45:00,20.73,20.73,20.72,20.73,44550.0,10.8298,10.8298,10.8246,10.8298,44550.0
2005-12-19 13:50:00,20.72,20.75,20.71,20.74,19237.5,10.8246,10.8403,10.8194,10.8351,19237.5
2005-12-19 13:55:00,20.72,20.72,20.71,20.71,14512.5,10.8246,10.8246,10.8194,10.8194,14512.5
2005-12-19 14:00:00,20.71,20.71,20.64,20.67,57375.0,10.8194,10.8194,10.7828,10.7985,57375.0
2005-12-19 14:05:00,20.67,20.69,20.67,20.68,12825.0,10.7985,10.8089,10.7985,10.8037,12825.0
2005-12-19 14:10:00,20.68,20.71,20.68,20.7,35437.5,10.8037,10.8194,10.8037,10.8142,35437.5
2005-12-19 14:15:00,20.7,20.7,20.68,20.69,26662.5,10.8142,10.8142,10.8037,10.8089,26662.5
2005-12-19 14:20:00,20.69,20.71,20.68,20.71,31050.0,10.8089,10.8194,10.8037,10.8194,31050.0
2005-12-19 14:25:00,20.71,20.71,20.7,20.7,112725.0,10.8194,10.8194,10.8142,10.8142,112725.0
2005-12-19 14:30:00,20.7,20.7,20.67,20.7,38475.0,10.8142,10.8142,10.7985,10.8142,38475.0
2005-12-19 14:35:00,20.71,20.71,20.7,20.7,22612.5,10.8194,10.8194,10.8142,10.8142,22612.5
2005-12-19 14:40:00,20.7,20.71,20.7,20.71,37125.0,10.8142,10.8194,10.8142,10.8194,37125.0
2005-12-19 14:45:00,20.71,20.74,20.71,20.73,40162.5,10.8194,10.8351,10.8194,10.8298,40162.5
2005-12-19 14:50:00,20.73,20.76,20.73,20.73,27000.0,10.8298,10.8455,10.8298,10.8298,27000.0
2005-12-19 14:55:00,20.73,20.74,20.73,20.73,18225.0,10.8298,10.8351,10.8298,10.8298,18225.0
2005-12-19 15:00:00,20.73,20.76,20.72,20.72,70537.5,10.8298,10.8455,10.8246,10.8246,70537.5
2005-12-19 15:05:00,20.71,20.72,20.67,20.69,77962.5,10.8194,10.8246,10.7985,10.8089,77962.5
2005-12-19 15:10:00,20.68,20.72,20.68,20.71,46575.0,10.8037,10.8246,10.8037,10.8194,46575.0
2005-12-19 15:15:00,20.71,20.73,20.69,20.71,168750.0,10.8194,10.8298,10.8089,10.8194,168750.0
2005-12-19 15:20:00,20.72,20.74,20.72,20.73,33412.5,10.8246,10.8351,10.8246,10.8298,33412.5
2005-12-19 15:25:00,20.73,20.74,20.73,20.73,56025.0,10.8298,10.8351,10.8298,10.8298,56025.0
2005-12-19 15:30:00,20.73,20.74,20.69,20.73,109350.0,10.8298,10.8351,10.8089,10.8298,109350.0
2005-12-19 15:35:00,20.73,20.74,20.72,20.73,57375.0,10.8298,10.8351,10.8246,10.8298,57375.0
2005-12-19 15:40:00,20.73,20.75,20.72,20.74,96187.5,10.8298,10.8403,10.8246,10.8351,96187.5
2005-12-19 15:45:00,20.73,20.73,20.71,20.71,36112.5,10.8298,10.8298,10.8194,10.8194,36112.5
2005-12-19 15:50:00,20.71,20.72,20.65,20.67,87412.5,10.8194,10.8246,10.788,10.7985,87412.5
2005-12-19 15:55:00,20.67,20.73,20.67,20.71,225787.5,10.7985,10.8298,10.7985,10.8194,225787.5
2005-12-20 09:30:00,20.66,20.74,20.6,20.6,119812.5,10.7933,10.8351,10.7619,10.7619,119812.5
2005-12-20 09:35:00,20.61,20.68,20.61,20.64,85387.5,10.7671,10.8037,10.7671,10.7828,85387.5
2005-12-20 09:40:00,20.64,20.65,20.54,20.55,51300.0,10.7828,10.788,10.7306,10.7358,51300.0
2005-12-20 09:45:00,20.55,20.55,20.5,20.5,77287.5,10.7358,10.7358,10.7097,10.7097,77287.5
2005-12-20 09:50:00,20.5,20.5,20.45,20.48,81675.0,10.7097,10.7097,10.6835,10.6992,81675.0
2005-12-20 09:55:00,20.45,20.47,20.41,20.44,57712.5,10.6835,10.694,10.6627,10.6783,57712.5
2005-12-20 10:00:00,20.44,20.44,20.41,20.43,66150.0,10.6783,10.6783,10.6627,10.6731,66150.0
2005-12-20 10:05:00,20.43,20.43,20.34,20.34,54000.0,10.6731,10.6731,10.6261,10.6261,54000.0
2005-12-20 10:10:00,20.35,20.35,20.23,20.26,76275.0,10.6313,10.6313,10.5686,10.5843,76275.0
2005-12-20 10:15:00,20.26,20.29,20.24,20.24,54000.0,10.5843,10.6,10.5738,10.5738,54000.0
2005-12-20 10:20:00,20.25,20.28,20.24,20.26,51975.0,10.5791,10.5947,10.5738,10.5843,51975.0
2005-12-20 10:25:00,20.26,20.29,20.23,20.23,52987.5,10.5843,10.6,10.5686,10.5686,52987.5
2005-12-20 10:30:00,20.23,20.31,20.23,20.31,59062.5,10.5686,10.6104,10.5686,10.6104,59062.5
2005-12-20 10:35:00,20.3,20.31,20.26,20.3,73237.5,10.6052,10.6104,10.5843,10.6052,73237.5
2005-12-20 10:40:00,20.3,20.3,20.25,20.25,122850.0,10.6052,10.6052,10.5791,10.5791,122850.0
2005-12-20 10:45:00,20.25,20.27,20.24,20.24,48262.5,10.5791,10.5895,10.5738,10.5738,48262.5
2005-12-20 10:50:00,20.24,20.27,20.23,20.25,46237.5,10.5738,10.5895,10.5686,10.5791,46237.5
2005-12-20 10:55:00,20.25,20.3,20.24,20.3,86737.5,10.5791,10.6052,10.5738,10.6052,86737.5
2005-12-20 11:00:00,20.29,20.32,20.25,20.28,79650.0,10.6,10.6156,10.5791,10.5947,79650.0
2005-12-20 11:05:00,20.28,20.29,20.26,20.28,28012.5,10.5947,10.6,10.5843,10.5947,28012.5
2005-12-20 11:10:00,20.28,20.3,20.27,20.29,20925.0,10.5947,10.6052,10.5895,10.6,20925.0
2005-12-20 11:15:00,20.29,20.3,20.27,20.3,18900.0,10.6,10.6052,10.5895,10.6052,18900.0
2005-12-20 11:20:00,20.3,20.4,20.3,20.39,45562.5,10.6052,10.6574,10.6052,10.6522,45562.5
2005-12-20 11:25:00,20.39,20.39,20.36,20.36,14512.5,10.6522,10.6522,10.6365,10.6365,14512.5
2005-12-20 11:30:00,20.36,20.38,20.36,20.36,24637.5,10.6365,10.647,10.6365,10.6365,24637.5
2005-12-20 11:35:00,20.37,20.38,20.36,20.38,21600.0,10.6418,10.647,10.6365,10.647,21600.0
2005-12-20 11:40:00,20.37,20.38,20.36,20.38,21262.5,10.6418,10.647,10.6365,10.647,21262.5
2005-12-20 11:45:00,20.38,20.39,20.36,20.38,29700.0,10.647,10.6522,10.6365,10.647,29700.0
2005-12-20 11:50:00,20.38,20.4,20.37,20.38,41512.5,10.647,10.6574,10.6418,10.647,41512.5
2005-12-20 11:55:00,20.39,20.41,20.39,20.41,24975.0,10.6522,10.6627,10.6522,10.6627,24975.0
2005-12-20 12:00:00,20.41,20.41,20.37,20.39,17887.5,10.6627,10.6627,10.6418,10.6522,17887.5
2005-12-20 12:05:00,20.39,20.41,20.38,20.38,21937.5,10.6522,10.6627,10.647,10.647,21937.5
2005-12-20 12:10:00,20.38,20.39,20.38,20.39,147150.0,10.647,10.6522,10.647,10.6522,147150.0
2005-12-20 12:15:00,20.39,20.44,20.39,20.44,43875.0,10.6522,10.6783,10.6522,10.6783,43875.0
2005-12-20 12:20:00,20.44,20.49,20.44,20.46,37125.0,10.6783,10.7044,10.6783,10.6888,37125.0
2005-12-20 12:25:00,20.47,20.53,20.47,20.53,101925.0,10.694,10.7253,10.694,10.7253,101925.0
2005-12-20 12:30:00,20.53,20.53,20.5,20.53,25312.5,10.7253,10.7253,10.7097,10.7253,25312.5
2005-12-20 12:35:00,20.53,20.55,20.52,20.55,16200.0,10.7253,10.7358,10.7201,10.7358,16200.0
2005-12-20 12:40:00,20.55,20.55,20.53,20.53,20250.0,10.7358,10.7358,10.7253,10.7253,20250.0
2005-12-20 12:45:00,20.52,20.52,20.45,20.47,54000.0,10.7201,10.7201,10.6835,10.694,54000.0
2005-12-20 12:50:00,20.48,20.52,20.48,20.51,31050.0,10.6992,10.7201,10.6992,10.7149,31050.0
2005-12-20 12:55:00,20.51,20.54,20.49,20.54,20587.5,10.7149,10.7306,10.7044,10.7306,20587.5
2005-12-20 13:00:00,20.52,20.52,20.51,20.51,19575.0,10.7201,10.7201,10.7149,10.7149,19575.0
2005-12-20 13:05:00,20.51,20.52,20.51,20.52,69525.0,10.7149,10.7201,10.7149,10.7201,69525.0
2005-12-20 13:10:00,20.52,20.52,20.51,20.51,7762.5,10.7201,10.7201,10.7149,10.7149,7762.5
2005-12-20 13:15:00,20.52,20.52,20.51,20.51,7762.5,10.7201,10.7201,10.7149,10.7149,7762.5
2005-12-20 13:20:00,20.51,20.51,20.51,20.51,13500.0,10.7149,10.7149,10.7149,10.7149,13500.0
2005-12-20 13:25:00,20.53,20.53,20.52,20.53,6075.0,10.7253,10.7253,10.7201,10.7253,6075.0
2005-12-20 13:30:00,20.53,20.54,20.52,20.54,15862.5,10.7253,10.7306,10.7201,10.7306,15862.5
2005-12-20 13:35:00,20.54,20.55,20.54,20.54,48937.5,10.7306,10.7358,10.7306,10.7306,48937.5
2005-12-20 13:40:00,20.54,20.54,20.5,20.51,26325.0,10.7306,10.7306,10.7097,10.7149,26325.0
2005-12-20 13:45:00,20.51,20.52,20.5,20.51,17550.0,10.7149,10.7201,10.7097,10.7149,17550.0
2005-12-20 13:50:00,20.51,20.54,20.51,20.53,58725.0,10.7149,10.7306,10.7149,10.7253,58725.0
2005-12-20 13:55:00,20.53,20.53,20.52,20.53,15187.5,10.7253,10.7253,10.7201,10.7253,15187.5
2005-12-20 14:00:00,20.53,20.53,20.43,20.47,104962.5,10.7253,10.7253,10.6731,10.694,104962.5
2005-12-20 14:05:00,20.47,20.49,20.47,20.47,7425.0,10.694,10.7044,10.694,10.694,7425.0
2005-12-20 14:10:00,20.49,20.52,20.48,20.52,69525.0,10.7044,10.7201,10.6992,10.7201,69525.0
2005-12-20 14:15:00,20.5,20.51,20.5,20.51,9787.5,10.7097,10.7149,10.7097,10.7149,9787.5
2005-12-20 14:20:00,20.51,20.55,20.5,20.52,16537.5,10.7149,10.7358,10.7097,10.7201,16537.5
2005-12-20 14:25:00,20.52,20.52,20.47,20.51,21600.0,10.7201,10.7201,10.694,10.7149,21600.0
2005-12-20 14:30:00,20.52,20.53,20.49,20.51,16200.0,10.7201,10.7253,10.7044,10.7149,16200.0
2005-12-20 14:35:00,20.51,20.51,20.49,20.5,21937.5,10.7149,10.7149,10.7044,10.7097,21937.5
2005-12-20 14:40:00,20.5,20.52,20.5,20.5,17887.5,10.7097,10.7201,10.7097,10.7097,17887.5
2005-12-20 14:45:00,20.5,20.51,20.5,20.5,14175.0,10.7097,10.7149,10.7097,10.7097,14175.0
2005-12-20 14:50:00,20.5,20.5,20.45,20.45,28350.0,10.7097,10.7097,10.6835,10.6835,28350.0
2005-12-20 14:55:00,20.45,20.47,20.44,20.46,23287.5,10.6835,10.694,10.6783,10.6888,23287.5
2005-12-20 15:00:00,20.46,20.46,20.41,20.42,45562.5,10.6888,10.6888,10.6627,10.6679,45562.5
2005-12-20 15:05:00,20.43,20.46,20.41,20.41,64125.0,10.6731,10.6888,10.6627,10.6627,64125.0
2005-12-20 15:10:00,20.41,20.41,20.37,20.37,18562.5,10.6627,10.6627,10.6418,10.6418,18562.5
2005-12-20 15:15:00,20.39,20.41,20.39,20.4,17887.5,10.6522,10.6627,10.6522,10.6574,17887.5
2005-12-20 15:20:00,20.4,20.41,20.37,20.37,42525.0,10.6574,10.6627,10.6418,10.6418,42525.0
2005-12-20 15:25:00,20.37,20.38,20.31,20.32,87075.0,10.6418,10.647,10.6104,10.6156,87075.0
2005-12-20 15:30:00,20.33,20.35,20.31,20.35,41512.5,10.6209,10.6313,10.6104,10.6313,41512.5
2005-12-20 15:35:00,20.35,20.38,20.35,20.37,68512.5,10.6313,10.647,10.6313,10.6418,68512.5
2005-12-20 15:40:00,20.37,20.37,20.32,20.36,38137.5,10.6418,10.6418,10.6156,10.6365,38137.5
2005-12-20 15:45:00,20.35,20.36,20.33,20.34,29362.5,10.6313,10.6365,10.6209,10.6261,29362.5
2005-12-20 15:50:00,20.34,20.35,20.32,20.32,41850.0,10.6261,10.6313,10.6156,10.6156,41850.0
2005-12-20 15:55:00,20.33,20.36,20.33,20.36,54675.0,10.6209,10.6365,10.6209,10.6365,54675.0
2005-12-21 09:30:00,20.35,20.36,20.28,20.28,204525.0,10.6313,10.6365,10.5947,10.5947,204525.0
2005-12-21 09:35:00,20.28,20.33,20.27,20.27,41850.0,10.5947,10.6209,10.5895,10.5895,41850.0
2005-12-21 09:40:00,20.27,20.38,20.27,20.36,61425.0,10.5895,10.647,10.5895,10.6365,61425.0
2005-12-21 09:45:00,20.36,20.4,20.36,20.37,22612.5,10.6365,10.6574,10.6365,10.6418,22612.5
2005-12-21 09:50:00,20.39,20.44,20.39,20.41,19575.0,10.6522,10.6783,10.6522,10.6627,19575.0
2005-12-21 09:55:00,20.43,20.48,20.42,20.47,23287.5,10.6731,10.6992,10.6679,10.694,23287.5
2005-12-21 10:00:00,20.48,20.54,20.48,20.53,44212.5,10.6992,10.7306,10.6992,10.7253,44212.5
2005-12-21 10:05:00,20.53,20.59,20.53,20.59,31387.5,10.7253,10.7567,10.7253,10.7567,31387.5
2005-12-21 10:10:00,20.59,20.63,20.59,20.61,27337.5,10.7567,10.7776,10.7567,10.7671,27337.5
2005-12-21 10:15:00,20.6,20.63,20.57,20.61,60412.5,10.7619,10.7776,10.7462,10.7671,60412.5
2005-12-21 10:20:00,20.62,20.7,20.62,20.7,45562.5,10.7724,10.8142,10.7724,10.8142,45562.5
2005-12-21 10:25:00,20.69,20.75,20.68,20.73,64125.0,10.8089,10.8403,10.8037,10.8298,64125.0
2005-12-21 10:30:00,20.73,20.79,20.73,20.74,86737.5,10.8298,10.8612,10.8298,10.8351,86737.5
2005-12-21 10:35:00,20.74,20.74,20.69,20.72,68850.0,10.8351,10.8351,10.8089,10.8246,68850.0
2005-12-21 10:40:00,20.7,20.73,20.7,20.71,17550.0,10.8142,10.8298,10.8142,10.8194,17550.0
2005-12-21 10:45:00,20.71,20.76,20.71,20.71,27337.5,10.8194,10.8455,10.8194,10.8194,27337.5
2005-12-21 10:50:00,20.71,20.74,20.69,20.73,22950.0,10.8194,10.8351,10.8089,10.8298,22950.0
2005-12-21 10:55:00,20.74,20.76,20.73,20.76,10800.0,10.8351,10.8455,10.8298,10.8455,10800.0
2005-12-21 11:00:00,20.76,20.77,20.76,20.76,14850.0,10.8455,10.8507,10.8455,10.8455,14850.0
2005-12-21 11:05:00,20.76,20.83,20.76,20.83,51300.0,10.8455,10.8821,10.8455,10.8821,51300.0
2005-12-21 11:10:00,20.83,20.83,20.79,20.79,23962.5,10.8821,10.8821,10.8612,10.8612,23962.5
2005-12-21 11:15:00,20.79,20.79,20.75,20.75,26325.0,10.8612,10.8612,10.8403,10.8403,26325.0
2005-12-21 11:20:00,20.76,20.77,20.73,20.76,27675.0,10.8455,10.8507,10.8298,10.8455,27675.0
2005-12-21 11:25:00,20.77,20.79,20.77,20.78,14512.5,10.8507,10.8612,10.8507,10.8559,14512.5
2005-12-21 11:30:00,20.78,20.78,20.74,20.77,13500.0,10.8559,10.8559,10.8351,10.8507,13500.0
2005-12-21 11:35:00,20.78,20.79,20.77,20.77,19237.5,10.8559,10.8612,10.8507,10.8507,19237.5
2005-12-21 11:40:00,20.78,20.78,20.77,20.78,14175.0,10.8559,10.8559,10.8507,10.8559,14175.0
2005-12-21 11:45:00,20.78,20.78,20.76,20.77,18225.0,10.8559,10.8559,10.8455,10.8507,18225.0
2005-12-21 11:50:00,20.78,20.78,20.76,20.77,13500.0,10.8559,10.8559,10.8455,10.8507,13500.0
2005-12-21 11:55:00,20.77,20.79,20.77,20.79,15525.0,10.8507,10.8612,10.8507,10.8612,15525.0
2005-12-21 12:00:00,20.79,20.81,20.78,20.8,14512.5,10.8612,10.8716,10.8559,10.8664,14512.5
2005-12-21 12:05:00,20.8,20.8,20.76,20.76,12487.5,10.8664,10.8664,10.8455,10.8455,12487.5
2005-12-21 12:10:00,20.77,20.8,20.76,20.8,10800.0,10.8507,10.8664,10.8455,10.8664,10800.0
2005-12-21 12:15:00,20.79,20.81,20.79,20.79,7087.5,10.8612,10.8716,10.8612,10.8612,7087.5
2005-12-21 12:20:00,20.79,20.82,20.79,20.8,23962.5,10.8612,10.8768,10.8612,10.8664,23962.5
2005-12-21 12:25:00,20.8,20.84,20.79,20.84,18562.5,10.8664,10.8873,10.8612,10.8873,18562.5
2005-12-21 12:30:00,20.84,20.85,20.83,20.85,21600.0,10.8873,10.8925,10.8821,10.8925,21600.0
2005-12-21 12:35:00,20.85,20.87,20.84,20.87,20925.0,10.8925,10.903,10.8873,10.903,20925.0
2005-12-21 12:40:00,20.87,20.89,20.86,20.89,14175.0,10.903,10.9134,10.8977,10.9134,14175.0
2005-12-21 12:45:00,20.88,20.89,20.86,20.86,22275.0,10.9082,10.9134,10.8977,10.8977,22275.0
2005-12-21 12:50:00,20.87,20.87,20.82,20.84,16875.0,10.903,10.903,10.8768,10.8873,16875.0
2005-12-21 12:55:00,20.82,20.83,20.8,20.81,8775.0,10.8768,10.8821,10.8664,10.8716,8775.0
2005-12-21 13:00:00,20.81,20.82,20.79,20.81,29362.5,10.8716,10.8768,10.8612,10.8716,29362.5
2005-12-21 13:05:00,20.81,20.82,20.76,20.76,9112.5,10.8716,10.8768,10.8455,10.8455,9112.5
2005-12-21 13:10:00,20.76,20.76,20.73,20.75,8100.0,10.8455,10.8455,10.8298,10.8403,8100.0
2005-12-21 13:15:00,20.74,20.75,20.73,20.73,14850.0,10.8351,10.8403,10.8298,10.8298,14850.0
2005-12-21 13:20:00,20.74,20.74,20.73,20.74,31387.5,10.8351,10.8351,10.8298,10.8351,31387.5
2005-12-21 13:25:00,20.74,20.74,20.69,20.71,22950.0,10.8351,10.8351,10.8089,10.8194,22950.0
2005-12-21 13:30:00,20.71,20.71,20.62,20.64,35775.0,10.8194,10.8194,10.7724,10.7828,35775.0
2005-12-21 13:35:00,20.65,20.66,20.65,20.65,17887.5,10.788,10.7933,10.788,10.788,17887.5
2005-12-21 13:40:00,20.66,20.66,20.65,20.65,17550.0,10.7933,10.7933,10.788,10.788,17550.0
2005-12-21 13:45:00,20.65,20.67,20.65,20.67,6750.0,10.788,10.7985,10.788,10.7985,6750.0
2005-12-21 13:50:00,20.66,20.66,20.63,20.64,7087.5,10.7933,10.7933,10.7776,10.7828,7087.5
2005-12-21 13:55:00,20.65,20.66,20.65,20.66,8100.0,10.788,10.7933,10.788,10.7933,8100.0
2005-12-21 14:00:00,20.65,20.66,20.63,20.65,11475.0,10.788,10.7933,10.7776,10.788,11475.0
2005-12-21 14:05:00,20.65,20.67,20.65,20.67,12150.0,10.788,10.7985,10.788,10.7985,12150.0
2005-12-21 14:10:00,20.67,20.67,20.65,20.65,12487.5,10.7985,10.7985,10.788,10.788,12487.5
2005-12-21 14:15:00,20.66,20.7,20.65,20.7,21600.0,10.7933,10.8142,10.788,10.8142,21600.0
2005-12-21 14:20:00,20.68,20.68,20.66,20.66,8437.5,10.8037,10.8037,10.7933,10.7933,8437.5
2005-12-21 14:25:00,20.67,20.67,20.65,20.65,15187.5,10.7985,10.7985,10.788,10.788,15187.5
2005-12-21 14:30:00,20.65,20.66,20.65,20.66,30375.0,10.788,10.7933,10.788,10.7933,30375.0
2005-12-21 14:35:00,20.65,20.67,20.65,20.67,24637.5,10.788,10.7985,10.788,10.7985,24637.5
2005-12-21 14:40:00,20.67,20.67,20.63,20.65,12487.5,10.7985,10.7985,10.7776,10.788,12487.5
2005-12-21 14:45:00,20.65,20.66,20.63,20.65,51975.0,10.788,10.7933,10.7776,10.788,51975.0
2005-12-21 14:50:00,20.65,20.65,20.62,20.63,66487.5,10.788,10.788,10.7724,10.7776,66487.5
2005-12-21 14:55:00,20.63,20.63,20.61,20.62,87412.5,10.7776,10.7776,10.7671,10.7724,87412.5
2005-12-21 15:00:00,20.63,20.63,20.62,20.63,20587.5,10.7776,10.7776,10.7724,10.7776,20587.5
2005-12-21 15:05:00,20.62,20.63,20.62,20.63,10800.0,10.7724,10.7776,10.7724,10.7776,10800.0
2005-12-21 15:10:00,20.64,20.65,20.63,20.65,10800.0,10.7828,10.788,10.7776,10.788,10800.0
2005-12-21 15:15:00,20.65,20.65,20.64,20.64,12825.0,10.788,10.788,10.7828,10.7828,12825.0
2005-12-21 15:20:00,20.63,20.66,20.63,20.65,16875.0,10.7776,10.7933,10.7776,10.788,16875.0
2005-12-21 15:25:00,20.64,20.7,20.64,20.65,67500.0,10.7828,10.8142,10.7828,10.788,67500.0
2005-12-21 15:30:00,20.65,20.66,20.62,20.63,65137.5,10.788,10.7933,10.7724,10.7776,65137.5
2005-12-21 15:35:00,20.63,20.65,20.63,20.64,30037.5,10.7776,10.788,10.7776,10.7828,30037.5
2005-12-21 15:40:00,20.64,20.64,20.6,20.64,100237.5,10.7828,10.7828,10.7619,10.7828,100237.5
2005-12-21 15:45:00,20.65,20.66,20.63,20.66,88762.5,10.788,10.7933,10.7776,10.7933,88762.5
2005-12-21 15:50:00,20.66,20.66,20.64,20.66,73237.5,10.7933,10.7933,10.7828,10.7933,73237.5
2005-12-21 15:55:00,20.65,20.66,20.63,20.65,56362.5,10.788,10.7933,10.7776,10.788,56362.5
2005-12-22 09:30:00,20.65,20.76,20.65,20.76,83700.0,10.788,10.8455,10.788,10.8455,83700.0
2005-12-22 09:35:00,20.76,20.76,20.68,20.73,25987.5,10.8455,10.8455,10.8037,10.8298,25987.5
2005-12-22 09:40:00,20.73,20.73,20.68,20.68,15187.5,10.8298,10.8298,10.8037,10.8037,15187.5
2005-12-22 09:45:00,20.68,20.73,20.68,20.73,11475.0,10.8037,10.8298,10.8037,10.8298,11475.0
2005-12-22 09:50:00,20.73,20.8,20.73,20.8,8775.0,10.8298,10.8664,10.8298,10.8664,8775.0
2005-12-22 09:55:00,20.79,20.79,20.74,20.74,9787.5,10.8612,10.8612,10.8351,10.8351,9787.5
2005-12-22 10:00:00,20.75,20.75,20.74,20.75,19912.5,10.8403,10.8403,10.8351,10.8403,19912.5
2005-12-22 10:05:00,20.75,20.78,20.75,20.76,19912.5,10.8403,10.8559,10.8403,10.8455,19912.5
2005-12-22 10:10:00,20.76,20.76,20.73,20.74,20925.0,10.8455,10.8455,10.8298,10.8351,20925.0
2005-12-22 10:15:00,20.75,20.75,20.73,20.74,29700.0,10.8403,10.8403,10.8298,10.8351,29700.0
2005-12-22 10:20:00,20.74,20.74,20.71,20.71,48600.0,10.8351,10.8351,10.8194,10.8194,48600.0
2005-12-22 10:25:00,20.71,20.74,20.71,20.74,21262.5,10.8194,10.8351,10.8194,10.8351,21262.5
2005-12-22 10:30:00,20.74,20.74,20.71,20.73,18562.5,10.8351,10.8351,10.8194,10.8298,18562.5
2005-12-22 10:35:00,20.73,20.74,20.72,20.74,29025.0,10.8298,10.8351,10.8246,10.8351,29025.0
2005-12-22 10:40:00,20.74,20.77,20.74,20.77,25987.5,10.8351,10.8507,10.8351,10.8507,25987.5
2005-12-22 10:45:00,20.78,20.78,20.74,20.76,6412.5,10.8559,10.8559,10.8351,10.8455,6412.5
2005-12-22 10:50:00,20.76,20.8,20.76,20.8,16537.5,10.8455,10.8664,10.8455,10.8664,16537.5
2005-12-22 10:55:00,20.8,20.82,20.78,20.81,20250.0,10.8664,10.8768,10.8559,10.8716,20250.0
2005-12-22 11:00:00,20.81,20.81,20.8,20.8,25650.0,10.8716,10.8716,10.8664,10.8664,25650.0
2005-12-22 11:05:00,20.8,20.81,20.77,20.8,30037.5,10.8664,10.8716,10.8507,10.8664,30037.5
2005-12-22 11:10:00,20.8,20.81,20.77,20.77,14850.0,10.8664,10.8716,10.8507,10.8507,14850.0
2005-12-22 11:15:00,20.76,20.81,20.76,20.81,8100.0,10.8455,10.8716,10.8455,10.8716,8100.0
2005-12-22 11:20:00,20.81,20.82,20.81,20.82,50287.5,10.8716,10.8768,10.8716,10.8768,50287.5
2005-12-22 11:25:00,20.82,20.83,20.78,20.78,8775.0,10.8768,10.8821,10.8559,10.8559,8775.0
2005-12-22 11:30:00,20.77,20.78,20.75,20.75,11812.5,10.8507,10.8559,10.8403,10.8403,11812.5
2005-12-22 11:35:00,20.75,20.75,20.71,20.72,27675.0,10.8403,10.8403,10.8194,10.8246,27675.0
2005-12-22 11:40:00,20.72,20.76,20.72,20.76,8775.0,10.8246,10.8455,10.8246,10.8455,8775.0
2005-12-22 11:45:00,20.76,20.76,20.75,20.75,7425.0,10.8455,10.8455,10.8403,10.8403,7425.0
2005-12-22 11:50:00,20.76,20.76,20.74,20.75,9787.5,10.8455,10.8455,10.8351,10.8403,9787.5
2005-12-22 11:55:00,20.75,20.77,20.74,20.74,7425.0,10.8403,10.8507,10.8351,10.8351,7425.0
2005-12-22 12:00:00,20.74,20.74,20.73,20.73,13500.0,10.8351,10.8351,10.8298,10.8298,13500.0
2005-12-22 12:05:00,20.73,20.73,20.73,20.73,14512.5,10.8298,10.8298,10.8298,10.8298,14512.5
2005-12-22 12:10:00,20.73,20.75,20.73,20.75,28687.5,10.8298,10.8403,10.8298,10.8403,28687.5
2005-12-22 12:15:00,20.75,20.75,20.73,20.74,17887.5,10.8403,10.8403,10.8298,10.8351,17887.5
2005-12-22 12:20:00,20.75,20.76,20.74,20.76,14175.0,10.8403,10.8455,10.8351,10.8455,14175.0
2005-12-22 12:25:00,20.77,20.78,20.77,20.77,25650.0,10.8507,10.8559,10.8507,10.8507,25650.0
2005-12-22 12:30:00,20.77,20.77,20.73,20.73,21937.5,10.8507,10.8507,10.8298,10.8298,21937.5
2005-12-22 12:35:00,20.73,20.74,20.73,20.74,10462.5,10.8298,10.8351,10.8298,10.8351,10462.5
2005-12-22 12:40:00,20.74,20.76,20.73,20.73,6075.0,10.8351,10.8455,10.8298,10.8298,6075.0
2005-12-22 12:45:00,20.73,20.76,20.73,20.76,27000.0,10.8298,10.8455,10.8298,10.8455,27000.0
2005-12-22 12:50:00,20.76,20.78,20.76,20.77,9112.5,10.8455,10.8559,10.8455,10.8507,9112.5
2005-12-22 12:55:00,20.76,20.77,20.76,20.77,8100.0,10.8455,10.8507,10.8455,10.8507,8100.0
2005-12-22 13:00:00,20.76,20.78,20.75,20.77,5062.5,10.8455,10.8559,10.8403,10.8507,5062.5
2005-12-22 13:05:00,20.77,20.77,20.73,20.73,9787.5,10.8507,10.8507,10.8298,10.8298,9787.5
2005-12-22 13:10:00,20.74,20.74,20.73,20.74,10800.0,10.8351,10.8351,10.8298,10.8351,10800.0
2005-12-22 13:15:00,20.73,20.75,20.73,20.75,28350.0,10.8298,10.8403,10.8298,10.8403,28350.0
2005-12-22 13:20:00,20.74,20.74,20.72,20.73,7425.0,10.8351,10.8351,10.8246,10.8298,7425.0
2005-12-22 13:25:00,20.72,20.72,20.71,20.71,7087.5,10.8246,10.8246,10.8194,10.8194,7087.5
2005-12-22 13:30:00,20.72,20.76,20.71,20.76,38137.5,10.8246,10.8455,10.8194,10.8455,38137.5
2005-12-22 13:35:00,20.76,20.76,20.73,20.73,42862.5,10.8455,10.8455,10.8298,10.8298,42862.5
2005-12-22 13:40:00,20.75,20.76,20.75,20.76,9787.5,10.8403,10.8455,10.8403,10.8455,9787.5
2005-12-22 13:45:00,20.75,20.75,20.75,20.75,3037.5,10.8403,10.8403,10.8403,10.8403,3037.5
2005-12-22 13:50:00,20.76,20.76,20.73,20.74,17550.0,10.8455,10.8455,10.8298,10.8351,17550.0
2005-12-22 13:55:00,20.74,20.76,20.72,20.72,7425.0,10.8351,10.8455,10.8246,10.8246,7425.0
2005-12-22 14:00:00,20.73,20.75,20.73,20.75,4050.0,10.8298,10.8403,10.8298,10.8403,4050.0
2005-12-22 14:05:00,20.76,20.76,20.74,20.74,4050.0,10.8455,10.8455,10.8351,10.8351,4050.0
2005-12-22 14:10:00,20.75,20.75,20.74,20.75,4387.5,10.8403,10.8403,10.8351,10.8403,4387.5
2005-12-22 14:15:00,20.75,20.75,20.74,20.74,2025.0,10.8403,10.8403,10.8351,10.8351,2025.0
2005-12-22 14:20:00,20.74,20.74,20.73,20.73,15187.5,10.8351,10.8351,10.8298,10.8298,15187.5
2005-12-22 14:25:00,20.74,20.74,20.73,20.73,8100.0,10.8351,10.8351,10.8298,10.8298,8100.0
2005-12-22 14:30:00,20.73,20.74,20.73,20.73,35775.0,10.8298,10.8351,10.8298,10.8298,35775.0
2005-12-22 14:35:00,20.73,20.73,20.71,20.71,8775.0,10.8298,10.8298,10.8194,10.8194,8775.0
2005-12-22 14:40:00,20.72,20.75,20.72,20.75,38475.0,10.8246,10.8403,10.8246,10.8403,38475.0
2005-12-22 14:45:00,20.74,20.75,20.73,20.74,6075.0,10.8351,10.8403,10.8298,10.8351,6075.0
2005-12-22 14:50:00,20.74,20.74,20.74,20.74,6412.5,10.8351,10.8351,10.8351,10.8351,6412.5
2005-12-22 14:55:00,20.74,20.76,20.74,20.76,7425.0,10.8351,10.8455,10.8351,10.8455,7425.0
2005-12-22 15:00:00,20.76,20.76,20.76,20.76,9787.5,10.8455,10.8455,10.8455,10.8455,9787.5
2005-12-22 15:05:00,20.76,20.76,20.76,20.76,5400.0,10.8455,10.8455,10.8455,10.8455,5400.0
2005-12-22 15:10:00,20.76,20.78,20.76,20.78,13162.5,10.8455,10.8559,10.8455,10.8559,13162.5
2005-12-22 15:15:00,20.77,20.79,20.77,20.79,2700.0,10.8507,10.8612,10.8507,10.8612,2700.0
2005-12-22 15:20:00,20.78,20.8,20.76,20.79,18225.0,10.8559,10.8664,10.8455,10.8612,18225.0
2005-12-22 15:25:00,20.79,20.79,20.77,20.78,4387.5,10.8612,10.8612,10.8507,10.8559,4387.5
2005-12-22 15:30:00,20.78,20.8,20.78,20.79,13837.5,10.8559,10.8664,10.8559,10.8612,13837.5
2005-12-22 15:35:00,20.79,20.81,20.79,20.81,15187.5,10.8612,10.8716,10.8612,10.8716,15187.5
2005-12-22 15:40:00,20.81,20.81,20.81,20.81,48262.5,10.8716,10.8716,10.8716,10.8716,48262.5
2005-12-22 15:45:00,20.81,20.81,20.78,20.79,32062.5,10.8716,10.8716,10.8559,10.8612,32062.5
2005-12-22 15:50:00,20.79,20.8,20.79,20.8,13162.5,10.8612,10.8664,10.8612,10.8664,13162.5
2005-12-22 15:55:00,20.8,20.81,20.78,20.81,67837.5,10.8664,10.8716,10.8559,10.8716,67837.5
2005-12-23 09:30:00,20.9,20.96,20.74,20.93,91462.5,10.9186,10.95,10.8351,10.9343,91462.5
2005-12-23 09:35:00,20.93,21.1,20.91,21.09,70200.0,10.9343,11.0231,10.9239,11.0179,70200.0
2005-12-23 09:40:00,21.1,21.1,21.0,21.0,66825.0,11.0231,11.0231,10.9709,10.9709,66825.0
2005-12-23 09:45:00,21.0,21.05,20.95,21.04,71550.0,10.9709,10.997,10.9448,10.9918,71550.0
2005-12-23 09:50:00,21.05,21.18,21.05,21.08,58387.5,10.997,11.0649,10.997,11.0127,58387.5
2005-12-23 09:55:00,21.09,21.12,21.05,21.05,15862.5,11.0179,11.0336,10.997,10.997,15862.5
2005-12-23 10:00:00,21.06,21.11,21.05,21.05,12825.0,11.0022,11.0283,10.997,10.997,12825.0
2005-12-23 10:05:00,21.04,21.08,21.04,21.05,17550.0,10.9918,11.0127,10.9918,10.997,17550.0
2005-12-23 10:10:00,21.04,21.05,21.04,21.04,29700.0,10.9918,10.997,10.9918,10.9918,29700.0
2005-12-23 10:15:00,21.02,21.03,21.02,21.03,36450.0,10.9813,10.9866,10.9813,10.9866,36450.0
2005-12-23 10:20:00,21.03,21.05,21.03,21.03,20925.0,10.9866,10.997,10.9866,10.9866,20925.0
2005-12-23 10:25:00,21.03,21.03,21.03,21.03,12825.0,10.9866,10.9866,10.9866,10.9866,12825.0
2005-12-23 10:30:00,21.03,21.04,20.98,20.99,33750.0,10.9866,10.9918,10.9604,10.9657,33750.0
2005-12-23 10:35:00,20.98,21.0,20.95,20.95,34425.0,10.9604,10.9709,10.9448,10.9448,34425.0
2005-12-23 10:40:00,20.94,20.95,20.93,20.94,28687.5,10.9395,10.9448,10.9343,10.9395,28687.5
2005-12-23 10:45:00,20.94,20.94,20.9,20.92,25650.0,10.9395,10.9395,10.9186,10.9291,25650.0
2005-12-23 10:50:00,20.93,20.95,20.89,20.89,25987.5,10.9343,10.9448,10.9134,10.9134,25987.5
2005-12-23 10:55:00,20.9,20.92,20.89,20.9,21600.0,10.9186,10.9291,10.9134,10.9186,21600.0
2005-12-23 11:00:00,20.91,20.93,20.91,20.93,9450.0,10.9239,10.9343,10.9239,10.9343,9450.0
2005-12-23 11:05:00,20.94,20.95,20.92,20.93,23625.0,10.9395,10.9448,10.9291,10.9343,23625.0
2005-12-23 11:10:00,20.93,20.94,20.93,20.94,17212.5,10.9343,10.9395,10.9343,10.9395,17212.5
2005-12-23 11:15:00,20.94,20.95,20.94,20.95,3712.5,10.9395,10.9448,10.9395,10.9448,3712.5
2005-12-23 11:20:00,20.95,20.95,20.93,20.95,16875.0,10.9448,10.9448,10.9343,10.9448,16875.0
2005-12-23 11:25:00,20.95,20.96,20.93,20.93,16537.5,10.9448,10.95,10.9343,10.9343,16537.5
2005-12-23 11:30:00,20.94,20.94,20.93,20.93,10125.0,10.9395,10.9395,10.9343,10.9343,10125.0
2005-12-23 11:35:00,20.93,20.95,20.93,20.94,12825.0,10.9343,10.9448,10.9343,10.9395,12825.0
2005-12-23 11:40:00,20.94,20.94,20.93,20.93,8100.0,10.9395,10.9395,10.9343,10.9343,8100.0
2005-12-23 11:45:00,20.93,20.96,20.93,20.94,16200.0,10.9343,10.95,10.9343,10.9395,16200.0
2005-12-23 11:50:00,20.94,21.0,20.94,20.97,16200.0,10.9395,10.9709,10.9395,10.9552,16200.0
2005-12-23 11:55:00,20.96,20.96,20.96,20.96,675.0,10.95,10.95,10.95,10.95,675.0
2005-12-23 12:00:00,20.96,20.96,20.93,20.93,5400.0,10.95,10.95,10.9343,10.9343,5400.0
2005-12-23 12:05:00,20.94,20.95,20.94,20.94,3375.0,10.9395,10.9448,10.9395,10.9395,3375.0
2005-12-23 12:10:00,20.95,20.97,20.95,20.95,4050.0,10.9448,10.9552,10.9448,10.9448,4050.0
2005-12-23 12:15:00,20.95,20.96,20.95,20.95,7762.5,10.9448,10.95,10.9448,10.9448,7762.5
2005-12-23 12:20:00,20.95,20.96,20.93,20.93,14175.0,10.9448,10.95,10.9343,10.9343,14175.0
2005-12-23 12:25:00,20.93,20.97,20.93,20.97,16537.5,10.9343,10.9552,10.9343,10.9552,16537.5
2005-12-23 12:30:00,20.95,20.98,20.95,20.97,2362.5,10.9448,10.9604,10.9448,10.9552,2362.5
2005-12-23 12:35:00,20.97,20.98,20.97,20.98,2025.0,10.9552,10.9604,10.9552,10.9604,2025.0
2005-12-23 12:40:00,20.98,20.98,20.96,20.96,5737.5,10.9604,10.9604,10.95,10.95,5737.5
2005-12-23 12:45:00,20.97,20.97,20.96,20.97,9112.5,10.9552,10.9552,10.95,10.9552,9112.5
2005-12-23 12:50:00,20.97,20.98,20.96,20.96,4050.0,10.9552,10.9604,10.95,10.95,4050.0
2005-12-23 12:55:00,20.96,20.98,20.95,20.96,3712.5,10.95,10.9604,10.9448,10.95,3712.5
2005-12-23 13:00:00,20.97,20.97,20.95,20.96,7762.5,10.9552,10.9552,10.9448,10.95,7762.5
2005-12-23 13:05:00,20.98,20.98,20.96,20.96,3037.5,10.9604,10.9604,10.95,10.95,3037.5
2005-12-23 13:10:00,20.96,20.96,20.93,20.93,21937.5,10.95,10.95,10.9343,10.9343,21937.5
2005-12-23 13:15:00,20.95,20.95,20.94,20.94,4725.0,10.9448,10.9448,10.9395,10.9395,4725.0
2005-12-23 13:20:00,20.94,20.95,20.94,20.94,4050.0,10.9395,10.9448,10.9395,10.9395,4050.0
2005-12-23 13:25:00,20.94,20.96,20.94,20.96,11812.5,10.9395,10.95,10.9395,10.95,11812.5
2005-12-23 13:30:00,20.96,20.97,20.96,20.97,2700.0,10.95,10.9552,10.95,10.9552,2700.0
2005-12-23 13:35:00,20.96,20.96,20.96,20.96,1350.0,10.95,10.95,10.95,10.95,1350.0
2005-12-23 13:40:00,20.96,20.96,20.95,20.95,2025.0,10.95,10.95,10.9448,10.9448,2025.0
2005-12-23 13:45:00,20.95,20.95,20.95,20.95,3037.5,10.9448,10.9448,10.9448,10.9448,3037.5
2005-12-23 13:50:00,20.95,20.95,20.94,20.94,2362.5,10.9448,10.9448,10.9395,10.9395,2362.5
2005-12-23 13:55:00,20.93,20.94,20.93,20.93,4050.0,10.9343,10.9395,10.9343,10.9343,4050.0
2005-12-23 14:00:00,20.94,20.94,20.93,20.93,2025.0,10.9395,10.9395,10.9343,10.9343,2025.0
2005-12-23 14:05:00,20.93,20.94,20.93,20.93,19237.5,10.9343,10.9395,10.9343,10.9343,19237.5
2005-12-23 14:10:00,20.93,20.94,20.93,20.93,9787.5,10.9343,10.9395,10.9343,10.9343,9787.5
2005-12-23 14:15:00,20.93,20.94,20.93,20.93,20925.0,10.9343,10.9395,10.9343,10.9343,20925.0
2005-12-23 14:20:00,20.93,20.94,20.93,20.93,7762.5,10.9343,10.9395,10.9343,10.9343,7762.5
2005-12-23 14:25:00,20.93,20.93,20.91,20.91,9112.5,10.9343,10.9343,10.9239,10.9239,9112.5
2005-12-23 14:30:00,20.91,20.91,20.89,20.9,9450.0,10.9239,10.9239,10.9134,10.9186,9450.0
2005-12-23 14:35:00,20.89,20.89,20.89,20.89,4387.5,10.9134,10.9134,10.9134,10.9134,4387.5
2005-12-23 14:40:00,20.89,20.89,20.89,20.89,1350.0,10.9134,10.9134,10.9134,10.9134,1350.0
2005-12-23 14:45:00,20.89,20.9,20.89,20.9,1350.0,10.9134,10.9186,10.9134,10.9186,1350.0
2005-12-23 14:50:00,20.9,20.91,20.9,20.91,9787.5,10.9186,10.9239,10.9186,10.9239,9787.5
2005-12-23 14:55:00,20.91,20.93,20.9,20.92,30037.5,10.9239,10.9343,10.9186,10.9291,30037.5
2005-12-23 15:00:00,20.91,20.92,20.91,20.91,8437.5,10.9239,10.9291,10.9239,10.9239,8437.5
2005-12-23 15:05:00,20.91,20.95,20.91,20.94,23287.5,10.9239,10.9448,10.9239,10.9395,23287.5
2005-12-23 15:10:00,20.94,20.94,20.93,20.94,12487.5,10.9395,10.9395,10.9343,10.9395,12487.5
2005-12-23 15:15:00,20.94,20.94,20.91,20.91,12150.0,10.9395,10.9395,10.9239,10.9239,12150.0
2005-12-23 15:20:00,20.91,20.92,20.9,20.92,7762.5,10.9239,10.9291,10.9186,10.9291,7762.5
2005-12-23 15:25:00,20.91,20.91,20.89,20.89,6412.5,10.9239,10.9239,10.9134,10.9134,6412.5
2005-12-23 15:30:00,20.89,20.9,20.89,20.9,2362.5,10.9134,10.9186,10.9134,10.9186,2362.5
2005-12-23 15:35:00,20.9,20.91,20.9,20.9,4725.0,10.9186,10.9239,10.9186,10.9186,4725.0
2005-12-23 15:40:00,20.9,20.91,20.9,20.91,10462.5,10.9186,10.9239,10.9186,10.9239,10462.5
2005-12-23 15:45:00,20.9,20.9,20.84,20.88,43875.0,10.9186,10.9186,10.8873,10.9082,43875.0
2005-12-23 15:50:00,20.89,20.91,20.89,20.91,8437.5,10.9134,10.9239,10.9134,10.9239,8437.5
2005-12-23 15:55:00,20.91,20.92,20.91,20.92,19575.0,10.9239,10.9291,10.9239,10.9291,19575.0
2005-12-27 09:30:00,20.98,21.11,20.92,21.11,64125.0,10.9604,11.0283,10.9291,11.0283,64125.0
2005-12-27 09:35:00,21.11,21.11,21.03,21.05,18562.5,11.0283,11.0283,10.9866,10.997,18562.5
2005-12-27 09:40:00,21.05,21.05,21.01,21.04,27000.0,10.997,10.997,10.9761,10.9918,27000.0
2005-12-27 09:45:00,21.04,21.06,21.04,21.05,10125.0,10.9918,11.0022,10.9918,10.997,10125.0
2005-12-27 09:50:00,21.06,21.14,21.04,21.08,41512.5,11.0022,11.044,10.9918,11.0127,41512.5
2005-12-27 09:55:00,21.12,21.12,21.08,21.12,25312.5,11.0336,11.0336,11.0127,11.0336,25312.5
2005-12-27 10:00:00,21.12,21.13,21.09,21.1,22950.0,11.0336,11.0388,11.0179,11.0231,22950.0
2005-12-27 10:05:00,21.09,21.12,21.09,21.09,15525.0,11.0179,11.0336,11.0179,11.0179,15525.0
2005-12-27 10:10:00,21.11,21.13,21.09,21.13,12150.0,11.0283,11.0388,11.0179,11.0388,12150.0
2005-12-27 10:15:00,21.11,21.11,21.07,21.07,7762.5,11.0283,11.0283,11.0075,11.0075,7762.5
2005-12-27 10:20:00,21.05,21.05,21.02,21.04,16875.0,10.997,10.997,10.9813,10.9918,16875.0
2005-12-27 10:25:00,21.04,21.07,21.03,21.03,10800.0,10.9918,11.0075,10.9866,10.9866,10800.0
2005-12-27 10:30:00,21.04,21.07,21.03,21.05,6750.0,10.9918,11.0075,10.9866,10.997,6750.0
2005-12-27 10:35:00,21.05,21.06,21.03,21.05,6412.5,10.997,11.0022,10.9866,10.997,6412.5
2005-12-27 10:40:00,21.05,21.05,21.04,21.04,5062.5,10.997,10.997,10.9918,10.9918,5062.5
2005-12-27 10:45:00,21.04,21.04,21.01,21.01,6075.0,10.9918,10.9918,10.9761,10.9761,6075.0
2005-12-27 10:50:00,21.01,21.04,21.01,21.03,10125.0,10.9761,10.9918,10.9761,10.9866,10125.0
2005-12-27 10:55:00,21.03,21.04,21.01,21.01,8100.0,10.9866,10.9918,10.9761,10.9761,8100.0
2005-12-27 11:00:00,21.0,21.06,21.0,21.04,8437.5,10.9709,11.0022,10.9709,10.9918,8437.5
2005-12-27 11:05:00,21.04,21.04,21.02,21.02,7762.5,10.9918,10.9918,10.9813,10.9813,7762.5
2005-12-27 11:10:00,21.01,21.05,21.01,21.04,16875.0,10.9761,10.997,10.9761,10.9918,16875.0
2005-12-27 11:15:00,21.03,21.04,21.03,21.03,4050.0,10.9866,10.9918,10.9866,10.9866,4050.0
2005-12-27 11:20:00,21.03,21.03,20.98,21.0,15525.0,10.9866,10.9866,10.9604,10.9709,15525.0
2005-12-27 11:25:00,20.98,20.98,20.96,20.98,19912.5,10.9604,10.9604,10.95,10.9604,19912.5
2005-12-27 11:30:00,20.97,20.97,20.87,20.89,25987.5,10.9552,10.9552,10.903,10.9134,25987.5
2005-12-27 11:35:00,20.89,20.9,20.89,20.9,7425.0,10.9134,10.9186,10.9134,10.9186,7425.0
2005-12-27 11:40:00,20.9,20.93,20.89,20.9,17212.5,10.9186,10.9343,10.9134,10.9186,17212.5
2005-12-27 11:45:00,20.9,20.93,20.85,20.88,15525.0,10.9186,10.9343,10.8925,10.9082,15525.0
2005-12-27 11:50:00,20.87,20.89,20.87,20.89,4050.0,10.903,10.9134,10.903,10.9134,4050.0
2005-12-27 11:55:00,20.89,20.9,20.83,20.84,8775.0,10.9134,10.9186,10.8821,10.8873,8775.0
2005-12-27 12:00:00,20.83,20.83,20.8,20.8,18225.0,10.8821,10.8821,10.8664,10.8664,18225.0
2005-12-27 12:05:00,20.8,20.81,20.79,20.81,8437.5,10.8664,10.8716,10.8612,10.8716,8437.5
2005-12-27 12:10:00,20.8,20.81,20.75,20.79,12150.0,10.8664,10.8716,10.8403,10.8612,12150.0
2005-12-27 12:15:00,20.81,20.81,20.78,20.8,3712.5,10.8716,10.8716,10.8559,10.8664,3712.5
2005-12-27 12:20:00,20.8,20.8,20.75,20.78,4725.0,10.8664,10.8664,10.8403,10.8559,4725.0
2005-12-27 12:25:00,20.79,20.8,20.77,20.8,9450.0,10.8612,10.8664,10.8507,10.8664,9450.0
2005-12-27 12:30:00,20.81,20.81,20.77,20.77,9450.0,10.8716,10.8716,10.8507,10.8507,9450.0
2005-12-27 12:35:00,20.79,20.8,20.76,20.8,8775.0,10.8612,10.8664,10.8455,10.8664,8775.0
2005-12-27 12:40:00,20.79,20.81,20.79,20.8,9112.5,10.8612,10.8716,10.8612,10.8664,9112.5
2005-12-27 12:45:00,20.8,20.8,20.79,20.79,4387.5,10.8664,10.8664,10.8612,10.8612,4387.5
2005-12-27 12:50:00,20.79,20.8,20.77,20.78,9112.5,10.8612,10.8664,10.8507,10.8559,9112.5
2005-12-27 12:55:00,20.78,20.79,20.77,20.77,3037.5,10.8559,10.8612,10.8507,10.8507,3037.5
2005-12-27 13:00:00,20.76,20.78,20.74,20.74,16200.0,10.8455,10.8559,10.8351,10.8351,16200.0
2005-12-27 13:05:00,20.75,20.77,20.74,20.77,6075.0,10.8403,10.8507,10.8351,10.8507,6075.0
2005-12-27 13:10:00,20.77,20.79,20.77,20.79,3712.5,10.8507,10.8612,10.8507,10.8612,3712.5
2005-12-27 13:15:00,20.79,20.79,20.75,20.76,5737.5,10.8612,10.8612,10.8403,10.8455,5737.5
2005-12-27 13:20:00,20.75,20.75,20.74,20.74,107662.5,10.8403,10.8403,10.8351,10.8351,107662.5
2005-12-27 13:25:00,20.74,20.76,20.74,20.75,15862.5,10.8351,10.8455,10.8351,10.8403,15862.5
2005-12-27 13:30:00,20.74,20.75,20.74,20.74,58387.5,10.8351,10.8403,10.8351,10.8351,58387.5
2005-12-27 13:35:00,20.74,20.75,20.74,20.75,24975.0,10.8351,10.8403,10.8351,10.8403,24975.0
2005-12-27 13:40:00,20.76,20.77,20.75,20.77,8775.0,10.8455,10.8507,10.8403,10.8507,8775.0
2005-12-27 13:45:00,20.77,20.77,20.75,20.76,8437.5,10.8507,10.8507,10.8403,10.8455,8437.5
2005-12-27 13:50:00,20.75,20.76,20.74,20.76,32400.0,10.8403,10.8455,10.8351,10.8455,32400.0
2005-12-27 13:55:00,20.75,20.75,20.74,20.75,3712.5,10.8403,10.8403,10.8351,10.8403,3712.5
2005-12-27 14:00:00,20.75,20.78,20.74,20.78,7087.5,10.8403,10.8559,10.8351,10.8559,7087.5
2005-12-27 14:05:00,20.76,20.76,20.74,20.76,7425.0,10.8455,10.8455,10.8351,10.8455,7425.0
2005-12-27 14:10:00,20.76,20.81,20.76,20.8,24637.5,10.8455,10.8716,10.8455,10.8664,24637.5
2005-12-27 14:15:00,20.81,20.81,20.79,20.79,13500.0,10.8716,10.8716,10.8612,10.8612,13500.0
2005-12-27 14:20:00,20.79,20.79,20.77,20.79,6075.0,10.8612,10.8612,10.8507,10.8612,6075.0
2005-12-27 14:25:00,20.79,20.79,20.75,20.76,17887.5,10.8612,10.8612,10.8403,10.8455,17887.5
2005-12-27 14:30:00,20.76,20.77,20.76,20.77,8100.0,10.8455,10.8507,10.8455,10.8507,8100.0
2005-12-27 14:35:00,20.76,20.77,20.76,20.77,10462.5,10.8455,10.8507,10.8455,10.8507,10462.5
2005-12-27 14:40:00,20.77,20.79,20.75,20.75,5737.5,10.8507,10.8612,10.8403,10.8403,5737.5
2005-12-27 14:45:00,20.75,20.76,20.75,20.75,4725.0,10.8403,10.8455,10.8403,10.8403,4725.0
2005-12-27 14:50:00,20.75,20.75,20.74,20.74,8437.5,10.8403,10.8403,10.8351,10.8351,8437.5
2005-12-27 14:55:00,20.75,20.75,20.73,20.74,21600.0,10.8403,10.8403,10.8298,10.8351,21600.0
2005-12-27 15:00:00,20.74,20.76,20.74,20.76,25650.0,10.8351,10.8455,10.8351,10.8455,25650.0
2005-12-27 15:05:00,20.75,20.76,20.75,20.76,7425.0,10.8403,10.8455,10.8403,10.8455,7425.0
2005-12-27 15:10:00,20.76,20.76,20.74,20.76,16200.0,10.8455,10.8455,10.8351,10.8455,16200.0
2005-12-27 15:15:00,20.76,20.78,20.75,20.76,10800.0,10.8455,10.8559,10.8403,10.8455,10800.0
2005-12-27 15:20:00,20.75,20.78,20.75,20.75,10125.0,10.8403,10.8559,10.8403,10.8403,10125.0
2005-12-27 15:25:00,20.76,20.78,20.75,20.76,6750.0,10.8455,10.8559,10.8403,10.8455,6750.0
2005-12-27 15:30:00,20.76,20.78,20.76,20.78,9112.5,10.8455,10.8559,10.8455,10.8559,9112.5
2005-12-27 15:35:00,20.78,20.78,20.76,20.77,14850.0,10.8559,10.8559,10.8455,10.8507,14850.0
2005-12-27 15:40:00,20.77,20.78,20.76,20.78,13837.5,10.8507,10.8559,10.8455,10.8559,13837.5
2005-12-27 15:45:00,20.78,20.78,20.74,20.76,28350.0,10.8559,10.8559,10.8351,10.8455,28350.0
2005-12-27 15:50:00,20.76,20.76,20.73,20.74,23625.0,10.8455,10.8455,10.8298,10.8351,23625.0
2005-12-27 15:55:00,20.74,20.78,20.74,20.78,26325.0,10.8351,10.8559,10.8351,10.8559,26325.0
2005-12-28 09:30:00,20.74,20.78,20.7,20.76,54000.0,10.8351,10.8559,10.8142,10.8455,54000.0
2005-12-28 09:35:00,20.76,20.81,20.76,20.81,8437.5,10.8455,10.8716,10.8455,10.8716,8437.5
2005-12-28 09:40:00,20.81,20.81,20.78,20.78,5400.0,10.8716,10.8716,10.8559,10.8559,5400.0
2005-12-28 09:45:00,20.78,20.79,20.74,20.74,4725.0,10.8559,10.8612,10.8351,10.8351,4725.0
2005-12-28 09:50:00,20.77,20.78,20.75,20.76,11137.5,10.8507,10.8559,10.8403,10.8455,11137.5
2005-12-28 09:55:00,20.77,20.8,20.76,20.78,12150.0,10.8507,10.8664,10.8455,10.8559,12150.0
2005-12-28 10:00:00,20.76,20.86,20.76,20.83,20925.0,10.8455,10.8977,10.8455,10.8821,20925.0
2005-12-28 10:05:00,20.85,20.85,20.81,20.82,55350.0,10.8925,10.8925,10.8716,10.8768,55350.0
2005-12-28 10:10:00,20.82,20.82,20.79,20.8,2700.0,10.8768,10.8768,10.8612,10.8664,2700.0
2005-12-28 10:15:00,20.8,20.83,20.79,20.81,12150.0,10.8664,10.8821,10.8612,10.8716,12150.0
2005-12-28 10:20:00,20.8,20.8,20.79,20.8,8437.5,10.8664,10.8664,10.8612,10.8664,8437.5
2005-12-28 10:25:00,20.79,20.82,20.76,20.79,22612.5,10.8612,10.8768,10.8455,10.8612,22612.5
2005-12-28 10:30:00,20.8,20.81,20.79,20.81,25987.5,10.8664,10.8716,10.8612,10.8716,25987.5
2005-12-28 10:35:00,20.81,20.81,20.75,20.76,25650.0,10.8716,10.8716,10.8403,10.8455,25650.0
2005-12-28 10:40:00,20.77,20.78,20.75,20.75,16537.5,10.8507,10.8559,10.8403,10.8403,16537.5
2005-12-28 10:45:00,20.75,20.76,20.74,20.74,10800.0,10.8403,10.8455,10.8351,10.8351,10800.0
2005-12-28 10:50:00,20.74,20.76,20.74,20.75,15187.5,10.8351,10.8455,10.8351,10.8403,15187.5
2005-12-28 10:55:00,20.75,20.78,20.74,20.76,11137.5,10.8403,10.8559,10.8351,10.8455,11137.5
2005-12-28 11:00:00,20.75,20.8,20.75,20.8,8775.0,10.8403,10.8664,10.8403,10.8664,8775.0
2005-12-28 11:05:00,20.81,20.81,20.77,20.78,16537.5,10.8716,10.8716,10.8507,10.8559,16537.5
2005-12-28 11:10:00,20.78,20.78,20.75,20.75,3037.5,10.8559,10.8559,10.8403,10.8403,3037.5
2005-12-28 11:15:00,20.75,20.76,20.75,20.76,1687.5,10.8403,10.8455,10.8403,10.8455,1687.5
2005-12-28 11:20:00,20.77,20.79,20.75,20.79,6750.0,10.8507,10.8612,10.8403,10.8612,6750.0
2005-12-28 11:25:00,20.79,20.8,20.79,20.8,2700.0,10.8612,10.8664,10.8612,10.8664,2700.0
2005-12-28 11:30:00,20.81,20.84,20.81,20.83,10462.5,10.8716,10.8873,10.8716,10.8821,10462.5
2005-12-28 11:35:00,20.84,20.84,20.81,20.81,3375.0,10.8873,10.8873,10.8716,10.8716,3375.0
2005-12-28 11:40:00,20.81,20.82,20.81,20.81,7425.0,10.8716,10.8768,10.8716,10.8716,7425.0
2005-12-28 11:45:00,20.81,20.81,20.8,20.8,3037.5,10.8716,10.8716,10.8664,10.8664,3037.5
2005-12-28 11:50:00,20.8,20.8,20.77,20.77,4050.0,10.8664,10.8664,10.8507,10.8507,4050.0
2005-12-28 11:55:00,20.77,20.8,20.76,20.79,10800.0,10.8507,10.8664,10.8455,10.8612,10800.0
2005-12-28 12:00:00,20.79,20.83,20.79,20.81,126225.0,10.8612,10.8821,10.8612,10.8716,126225.0
2005-12-28 12:05:00,20.8,20.8,20.79,20.79,1687.5,10.8664,10.8664,10.8612,10.8612,1687.5
2005-12-28 12:10:00,20.79,20.8,20.78,20.8,2362.5,10.8612,10.8664,10.8559,10.8664,2362.5
2005-12-28 12:15:00,20.8,20.81,20.79,20.8,7762.5,10.8664,10.8716,10.8612,10.8664,7762.5
2005-12-28 12:20:00,20.8,20.8,20.78,20.79,2025.0,10.8664,10.8664,10.8559,10.8612,2025.0
2005-12-28 12:25:00,20.79,20.8,20.79,20.79,1687.5,10.8612,10.8664,10.8612,10.8612,1687.5
2005-12-28 12:30:00,20.81,20.81,20.79,20.79,3712.5,10.8716,10.8716,10.8612,10.8612,3712.5
2005-12-28 12:35:00,20.79,20.81,20.79,20.81,1012.5,10.8612,10.8716,10.8612,10.8716,1012.5
2005-12-28 12:40:00,20.79,20.79,20.78,20.78,17550.0,10.8612,10.8612,10.8559,10.8559,17550.0
2005-12-28 12:45:00,20.78,20.78,20.75,20.78,7425.0,10.8559,10.8559,10.8403,10.8559,7425.0
2005-12-28 12:50:00,20.78,20.78,20.77,20.78,2362.5,10.8559,10.8559,10.8507,10.8559,2362.5
2005-12-28 12:55:00,20.77,20.78,20.76,20.77,6412.5,10.8507,10.8559,10.8455,10.8507,6412.5
2005-12-28 13:00:00,20.76,20.77,20.76,20.77,6750.0,10.8455,10.8507,10.8455,10.8507,6750.0
2005-12-28 13:05:00,20.77,20.78,20.77,20.78,17212.5,10.8507,10.8559,10.8507,10.8559,17212.5
2005-12-28 13:10:00,20.77,20.77,20.76,20.76,2700.0,10.8507,10.8507,10.8455,10.8455,2700.0
2005-12-28 13:15:00,20.76,20.78,20.76,20.76,22612.5,10.8455,10.8559,10.8455,10.8455,22612.5
2005-12-28 13:20:00,20.76,20.76,20.74,20.74,5062.5,10.8455,10.8455,10.8351,10.8351,5062.5
2005-12-28 13:25:00,20.74,20.75,20.74,20.75,3037.5,10.8351,10.8403,10.8351,10.8403,3037.5
2005-12-28 13:30:00,20.75,20.76,20.75,20.76,3712.5,10.8403,10.8455,10.8403,10.8455,3712.5
2005-12-28 13:35:00,20.77,20.8,20.76,20.8,5737.5,10.8507,10.8664,10.8455,10.8664,5737.5
2005-12-28 13:40:00,20.79,20.79,20.76,20.77,5400.0,10.8612,10.8612,10.8455,10.8507,5400.0
2005-12-28 13:45:00,20.78,20.79,20.77,20.77,7087.5,10.8559,10.8612,10.8507,10.8507,7087.5
2005-12-28 13:50:00,20.77,20.79,20.76,20.78,5400.0,10.8507,10.8612,10.8455,10.8559,5400.0
2005-12-28 13:55:00,20.78,20.79,20.78,20.78,3375.0,10.8559,10.8612,10.8559,10.8559,3375.0
2005-12-28 14:00:00,20.77,20.79,20.77,20.78,2362.5,10.8507,10.8612,10.8507,10.8559,2362.5
2005-12-28 14:05:00,20.79,20.79,20.78,20.78,8437.5,10.8612,10.8612,10.8559,10.8559,8437.5
2005-12-28 14:10:00,20.79,20.79,20.78,20.78,2700.0,10.8612,10.8612,10.8559,10.8559,2700.0
2005-12-28 14:15:00,20.79,20.81,20.78,20.8,14175.0,10.8612,10.8716,10.8559,10.8664,14175.0
2005-12-28 14:20:00,20.8,20.81,20.79,20.81,5737.5,10.8664,10.8716,10.8612,10.8716,5737.5
2005-12-28 14:25:00,20.81,20.83,20.8,20.82,29025.0,10.8716,10.8821,10.8664,10.8768,29025.0
2005-12-28 14:30:00,20.82,20.84,20.81,20.82,24975.0,10.8768,10.8873,10.8716,10.8768,24975.0
2005-12-28 14:35:00,20.81,20.82,20.81,20.82,14850.0,10.8716,10.8768,10.8716,10.8768,14850.0
2005-12-28 14:40:00,20.81,20.81,20.8,20.81,6750.0,10.8716,10.8716,10.8664,10.8716,6750.0
2005-12-28 14:45:00,20.8,20.81,20.79,20.81,2362.5,10.8664,10.8716,10.8612,10.8716,2362.5
2005-12-28 14:50:00,20.82,20.83,20.81,20.83,2700.0,10.8768,10.8821,10.8716,10.8821,2700.0
2005-12-28 14:55:00,20.83,20.83,20.79,20.81,20250.0,10.8821,10.8821,10.8612,10.8716,20250.0
2005-12-28 15:00:00,20.81,20.81,20.78,20.79,15187.5,10.8716,10.8716,10.8559,10.8612,15187.5
2005-12-28 15:05:00,20.78,20.8,20.78,20.78,25312.5,10.8559,10.8664,10.8559,10.8559,25312.5
2005-12-28 15:10:00,20.78,20.78,20.78,20.78,7425.0,10.8559,10.8559,10.8559,10.8559,7425.0
2005-12-28 15:15:00,20.79,20.79,20.78,20.78,3375.0,10.8612,10.8612,10.8559,10.8559,3375.0
2005-12-28 15:20:00,20.79,20.79,20.77,20.79,9450.0,10.8612,10.8612,10.8507,10.8612,9450.0
2005-12-28 15:25:00,20.8,20.81,20.8,20.8,21937.5,10.8664,10.8716,10.8664,10.8664,21937.5
2005-12-28 15:30:00,20.8,20.8,20.78,20.78,7425.0,10.8664,10.8664,10.8559,10.8559,7425.0
2005-12-28 15:35:00,20.79,20.79,20.78,20.79,22950.0,10.8612,10.8612,10.8559,10.8612,22950.0
2005-12-28 15:40:00,20.79,20.79,20.78,20.79,13500.0,10.8612,10.8612,10.8559,10.8612,13500.0
2005-12-28 15:45:00,20.79,20.79,20.77,20.78,10462.5,10.8612,10.8612,10.8507,10.8559,10462.5
2005-12-28 15:50:00,20.78,20.78,20.76,20.76,24637.5,10.8559,10.8559,10.8455,10.8455,24637.5
2005-12-28 15:55:00,20.76,20.76,20.73,20.73,119812.5,10.8455,10.8455,10.8298,10.8298,119812.5
2005-12-29 09:30:00,20.7,20.74,20.62,20.65,56700.0,10.8142,10.8351,10.7724,10.788,56700.0
2005-12-29 09:35:00,20.63,20.66,20.63,20.65,95175.0,10.7776,10.7933,10.7776,10.788,95175.0
2005-12-29 09:40:00,20.67,20.69,20.66,20.68,20925.0,10.7985,10.8089,10.7933,10.8037,20925.0
2005-12-29 09:45:00,20.68,20.73,20.68,20.73,46912.5,10.8037,10.8298,10.8037,10.8298,46912.5
2005-12-29 09:50:00,20.73,20.74,20.72,20.73,55350.0,10.8298,10.8351,10.8246,10.8298,55350.0
2005-12-29 09:55:00,20.73,20.78,20.73,20.77,16875.0,10.8298,10.8559,10.8298,10.8507,16875.0
2005-12-29 10:00:00,20.78,20.79,20.74,20.74,8100.0,10.8559,10.8612,10.8351,10.8351,8100.0
2005-12-29 10:05:00,20.74,20.78,20.74,20.77,12487.5,10.8351,10.8559,10.8351,10.8507,12487.5
2005-12-29 10:10:00,20.76,20.78,20.76,20.78,1687.5,10.8455,10.8559,10.8455,10.8559,1687.5
2005-12-29 10:15:00,20.78,20.78,20.76,20.77,5400.0,10.8559,10.8559,10.8455,10.8507,5400.0
2005-12-29 10:20:00,20.77,20.77,20.74,20.75,9450.0,10.8507,10.8507,10.8351,10.8403,9450.0
2005-12-29 10:25:00,20.77,20.77,20.76,20.77,2362.5,10.8507,10.8507,10.8455,10.8507,2362.5
2005-12-29 10:30:00,20.77,20.78,20.74,20.77,5737.5,10.8507,10.8559,10.8351,10.8507,5737.5
2005-12-29 10:35:00,20.77,20.81,20.76,20.76,15862.5,10.8507,10.8716,10.8455,10.8455,15862.5
2005-12-29 10:40:00,20.76,20.77,20.74,20.77,15525.0,10.8455,10.8507,10.8351,10.8507,15525.0
2005-12-29 10:45:00,20.76,20.78,20.75,20.78,8100.0,10.8455,10.8559,10.8403,10.8559,8100.0
2005-12-29 10:50:00,20.77,20.77,20.76,20.76,2700.0,10.8507,10.8507,10.8455,10.8455,2700.0
2005-12-29 10:55:00,20.77,20.78,20.72,20.77,6412.5,10.8507,10.8559,10.8246,10.8507,6412.5
2005-12-29 11:00:00,20.78,20.84,20.78,20.82,18562.5,10.8559,10.8873,10.8559,10.8768,18562.5
2005-12-29 11:05:00,20.82,20.83,20.81,20.81,10125.0,10.8768,10.8821,10.8716,10.8716,10125.0
2005-12-29 11:10:00,20.82,20.82,20.77,20.8,21262.5,10.8768,10.8768,10.8507,10.8664,21262.5
2005-12-29 11:15:00,20.79,20.83,20.79,20.82,13837.5,10.8612,10.8821,10.8612,10.8768,13837.5
2005-12-29 11:20:00,20.82,20.83,20.82,20.83,20587.5,10.8768,10.8821,10.8768,10.8821,20587.5
2005-12-29 11:25:00,20.83,20.84,20.83,20.83,6750.0,10.8821,10.8873,10.8821,10.8821,6750.0
2005-12-29 11:30:00,20.83,20.84,20.82,20.82,9112.5,10.8821,10.8873,10.8768,10.8768,9112.5
2005-12-29 11:35:00,20.83,20.84,20.83,20.83,6750.0,10.8821,10.8873,10.8821,10.8821,6750.0
2005-12-29 11:40:00,20.84,20.84,20.82,20.83,7087.5,10.8873,10.8873,10.8768,10.8821,7087.5
2005-12-29 11:45:00,20.82,20.86,20.82,20.84,3712.5,10.8768,10.8977,10.8768,10.8873,3712.5
2005-12-29 11:50:00,20.84,20.84,20.83,20.84,7425.0,10.8873,10.8873,10.8821,10.8873,7425.0
2005-12-29 11:55:00,20.83,20.83,20.79,20.79,3375.0,10.8821,10.8821,10.8612,10.8612,3375.0
2005-12-29 12:00:00,20.8,20.81,20.8,20.8,3037.5,10.8664,10.8716,10.8664,10.8664,3037.5
2005-12-29 12:05:00,20.8,20.8,20.79,20.8,4725.0,10.8664,10.8664,10.8612,10.8664,4725.0
2005-12-29 12:10:00,20.79,20.79,20.79,20.79,1012.5,10.8612,10.8612,10.8612,10.8612,1012.5
2005-12-29 12:15:00,20.79,20.82,20.79,20.79,26325.0,10.8612,10.8768,10.8612,10.8612,26325.0
2005-12-29 12:20:00,20.8,20.82,20.8,20.82,4050.0,10.8664,10.8768,10.8664,10.8768,4050.0
2005-12-29 12:25:00,20.82,20.82,20.79,20.79,3712.5,10.8768,10.8768,10.8612,10.8612,3712.5
2005-12-29 12:30:00,20.79,20.79,20.79,20.79,4725.0,10.8612,10.8612,10.8612,10.8612,4725.0
2005-12-29 12:35:00,20.8,20.81,20.8,20.81,1350.0,10.8664,10.8716,10.8664,10.8716,1350.0
2005-12-29 12:40:00,20.8,20.81,20.8,20.81,1350.0,10.8664,10.8716,10.8664,10.8716,1350.0
2005-12-29 12:45:00,20.8,20.81,20.78,20.79,16875.0,10.8664,10.8716,10.8559,10.8612,16875.0
2005-12-29 12:50:00,20.79,20.81,20.78,20.81,15187.5,10.8612,10.8716,10.8559,10.8716,15187.5
2005-12-29 12:55:00,20.79,20.8,20.79,20.8,2700.0,10.8612,10.8664,10.8612,10.8664,2700.0
2005-12-29 13:00:00,20.81,20.81,20.78,20.8,7087.5,10.8716,10.8716,10.8559,10.8664,7087.5
2005-12-29 13:05:00,20.81,20.81,20.81,20.81,1012.5,10.8716,10.8716,10.8716,10.8716,1012.5
2005-12-29 13:10:00,20.81,20.81,20.79,20.8,16537.5,10.8716,10.8716,10.8612,10.8664,16537.5
2005-12-29 13:15:00,20.8,20.8,20.75,20.79,23962.5,10.8664,10.8664,10.8403,10.8612,23962.5
2005-12-29 13:20:00,20.8,20.8,20.78,20.78,3712.5,10.8664,10.8664,10.8559,10.8559,3712.5
2005-12-29 13:25:00,20.78,20.78,20.78,20.78,6075.0,10.8559,10.8559,10.8559,10.8559,6075.0
2005-12-29 13:30:00,20.77,20.78,20.76,20.76,8100.0,10.8507,10.8559,10.8455,10.8455,8100.0
2005-12-29 13:35:00,20.75,20.77,20.75,20.76,3037.5,10.8403,10.8507,10.8403,10.8455,3037.5
2005-12-29 13:40:00,20.77,20.78,20.77,20.78,6750.0,10.8507,10.8559,10.8507,10.8559,6750.0
2005-12-29 13:45:00,20.78,20.79,20.78,20.79,4050.0,10.8559,10.8612,10.8559,10.8612,4050.0
2005-12-29 13:50:00,20.79,20.8,20.79,20.8,5737.5,10.8612,10.8664,10.8612,10.8664,5737.5
2005-12-29 13:55:00,20.8,20.81,20.79,20.81,10125.0,10.8664,10.8716,10.8612,10.8716,10125.0
2005-12-29 14:00:00,20.8,20.81,20.8,20.81,4050.0,10.8664,10.8716,10.8664,10.8716,4050.0
2005-12-29 14:05:00,20.81,20.83,20.81,20.83,4050.0,10.8716,10.8821,10.8716,10.8821,4050.0
2005-12-29 14:10:00,20.83,20.86,20.83,20.86,23625.0,10.8821,10.8977,10.8821,10.8977,23625.0
2005-12-29 14:15:00,20.86,20.88,20.86,20.86,10800.0,10.8977,10.9082,10.8977,10.8977,10800.0
2005-12-29 14:20:00,20.87,20.88,20.86,20.88,14850.0,10.903,10.9082,10.8977,10.9082,14850.0
2005-12-29 14:25:00,20.88,20.89,20.88,20.89,11475.0,10.9082,10.9134,10.9082,10.9134,11475.0
2005-12-29 14:30:00,20.89,20.9,20.89,20.89,6750.0,10.9134,10.9186,10.9134,10.9134,6750.0
2005-12-29 14:35:00,20.89,20.9,20.89,20.9,6075.0,10.9134,10.9186,10.9134,10.9186,6075.0
2005-12-29 14:40:00,20.89,20.92,20.89,20.92,11137.5,10.9134,10.9291,10.9134,10.9291,11137.5
2005-12-29 14:45:00,20.92,20.92,20.89,20.89,24975.0,10.9291,10.9291,10.9134,10.9134,24975.0
2005-12-29 14:50:00,20.89,20.9,20.88,20.89,16875.0,10.9134,10.9186,10.9082,10.9134,16875.0
2005-12-29 14:55:00,20.89,20.89,20.87,20.87,5737.5,10.9134,10.9134,10.903,10.903,5737.5
2005-12-29 15:00:00,20.87,20.87,20.86,20.87,12825.0,10.903,10.903,10.8977,10.903,12825.0
2005-12-29 15:05:00,20.86,20.87,20.81,20.81,44212.5,10.8977,10.903,10.8716,10.8716,44212.5
2005-12-29 15:10:00,20.81,20.81,20.76,20.76,37462.5,10.8716,10.8716,10.8455,10.8455,37462.5
2005-12-29 15:15:00,20.76,20.76,20.7,20.73,69525.0,10.8455,10.8455,10.8142,10.8298,69525.0
2005-12-29 15:20:00,20.74,20.74,20.72,20.73,106650.0,10.8351,10.8351,10.8246,10.8298,106650.0
2005-12-29 15:25:00,20.73,20.75,20.73,20.74,44212.5,10.8298,10.8403,10.8298,10.8351,44212.5
2005-12-29 15:30:00,20.73,20.73,20.7,20.71,37125.0,10.8298,10.8298,10.8142,10.8194,37125.0
2005-12-29 15:35:00,20.71,20.73,20.71,20.72,62437.5,10.8194,10.8298,10.8194,10.8246,62437.5
2005-12-29 15:40:00,20.72,20.72,20.68,20.68,71550.0,10.8246,10.8246,10.8037,10.8037,71550.0
2005-12-29 15:45:00,20.68,20.72,20.68,20.72,97200.0,10.8037,10.8246,10.8037,10.8246,97200.0
2005-12-29 15:50:00,20.72,20.73,20.69,20.69,36787.5,10.8246,10.8298,10.8089,10.8089,36787.5
2005-12-29 15:55:00,20.71,20.73,20.69,20.72,62775.0,10.8194,10.8298,10.8089,10.8246,62775.0
2005-12-30 09:30:00,20.71,20.72,20.66,20.66,98550.0,10.8194,10.8246,10.7933,10.7933,98550.0
2005-12-30 09:35:00,20.66,20.68,20.6,20.62,62775.0,10.7933,10.8037,10.7619,10.7724,62775.0
2005-12-30 09:40:00,20.64,20.67,20.64,20.67,54337.5,10.7828,10.7985,10.7828,10.7985,54337.5
2005-12-30 09:45:00,20.66,20.68,20.65,20.68,29362.5,10.7933,10.8037,10.788,10.8037,29362.5
2005-12-30 09:50:00,20.67,20.7,20.67,20.68,23625.0,10.7985,10.8142,10.7985,10.8037,23625.0
2005-12-30 09:55:00,20.67,20.72,20.67,20.68,40162.5,10.7985,10.8246,10.7985,10.8037,40162.5
2005-12-30 10:00:00,20.68,20.73,20.68,20.73,48600.0,10.8037,10.8298,10.8037,10.8298,48600.0
2005-12-30 10:05:00,20.73,20.75,20.73,20.74,38812.5,10.8298,10.8403,10.8298,10.8351,38812.5
2005-12-30 10:10:00,20.74,20.74,20.67,20.7,58387.5,10.8351,10.8351,10.7985,10.8142,58387.5
2005-12-30 10:15:00,20.7,20.74,20.7,20.72,99900.0,10.8142,10.8351,10.8142,10.8246,99900.0
2005-12-30 10:20:00,20.73,20.73,20.64,20.68,52312.5,10.8298,10.8298,10.7828,10.8037,52312.5
2005-12-30 10:25:00,20.67,20.67,20.65,20.65,40500.0,10.7985,10.7985,10.788,10.788,40500.0
2005-12-30 10:30:00,20.67,20.7,20.64,20.65,37462.5,10.7985,10.8142,10.7828,10.788,37462.5
2005-12-30 10:35:00,20.7,20.7,20.66,20.66,3712.5,10.8142,10.8142,10.7933,10.7933,3712.5
2005-12-30 10:40:00,20.66,20.67,20.62,20.65,19575.0,10.7933,10.7985,10.7724,10.788,19575.0
2005-12-30 10:45:00,20.64,20.65,20.62,20.64,21937.5,10.7828,10.788,10.7724,10.7828,21937.5
2005-12-30 10:50:00,20.65,20.67,20.65,20.67,10125.0,10.788,10.7985,10.788,10.7985,10125.0
2005-12-30 10:55:00,20.66,20.7,20.64,20.69,90787.5,10.7933,10.8142,10.7828,10.8089,90787.5
2005-12-30 11:00:00,20.7,20.7,20.68,20.69,19237.5,10.8142,10.8142,10.8037,10.8089,19237.5
2005-12-30 11:05:00,20.7,20.74,20.69,20.74,29362.5,10.8142,10.8351,10.8089,10.8351,29362.5
2005-12-30 11:10:00,20.75,20.75,20.73,20.74,35100.0,10.8403,10.8403,10.8298,10.8351,35100.0
2005-12-30 11:15:00,20.73,20.75,20.71,20.72,21937.5,10.8298,10.8403,10.8194,10.8246,21937.5
2005-12-30 11:20:00,20.73,20.75,20.72,20.75,11812.5,10.8298,10.8403,10.8246,10.8403,11812.5
2005-12-30 11:25:00,20.74,20.79,20.74,20.75,12487.5,10.8351,10.8612,10.8351,10.8403,12487.5
2005-12-30 11:30:00,20.75,20.76,20.75,20.75,7762.5,10.8403,10.8455,10.8403,10.8403,7762.5
2005-12-30 11:35:00,20.76,20.78,20.75,20.77,5400.0,10.8455,10.8559,10.8403,10.8507,5400.0
2005-12-30 11:40:00,20.76,20.77,20.75,20.75,5737.5,10.8455,10.8507,10.8403,10.8403,5737.5
2005-12-30 11:45:00,20.76,20.77,20.76,20.76,5400.0,10.8455,10.8507,10.8455,10.8455,5400.0
2005-12-30 11:50:00,20.76,20.77,20.74,20.75,17212.5,10.8455,10.8507,10.8351,10.8403,17212.5
2005-12-30 11:55:00,20.75,20.75,20.74,20.74,7762.5,10.8403,10.8403,10.8351,10.8351,7762.5
2005-12-30 12:00:00,20.74,20.75,20.73,20.75,15525.0,10.8351,10.8403,10.8298,10.8403,15525.0
2005-12-30 12:05:00,20.75,20.76,20.74,20.74,17887.5,10.8403,10.8455,10.8351,10.8351,17887.5
2005-12-30 12:10:00,20.74,20.74,20.74,20.74,33412.5,10.8351,10.8351,10.8351,10.8351,33412.5
2005-12-30 12:15:00,20.74,20.74,20.74,20.74,4725.0,10.8351,10.8351,10.8351,10.8351,4725.0
2005-12-30 12:20:00,20.74,20.74,20.73,20.74,13162.5,10.8351,10.8351,10.8298,10.8351,13162.5
2005-12-30 12:25:00,20.74,20.74,20.71,20.71,13162.5,10.8351,10.8351,10.8194,10.8194,13162.5
2005-12-30 12:30:00,20.71,20.73,20.71,20.73,59737.5,10.8194,10.8298,10.8194,10.8298,59737.5
2005-12-30 12:35:00,20.73,20.73,20.73,20.73,6750.0,10.8298,10.8298,10.8298,10.8298,6750.0
2005-12-30 12:40:00,20.73,20.73,20.72,20.73,26325.0,10.8298,10.8298,10.8246,10.8298,26325.0
2005-12-30 12:45:00,20.73,20.74,20.72,20.73,12487.5,10.8298,10.8351,10.8246,10.8298,12487.5
2005-12-30 12:50:00,20.73,20.73,20.73,20.73,16537.5,10.8298,10.8298,10.8298,10.8298,16537.5
2005-12-30 12:55:00,20.73,20.73,20.68,20.71,100237.5,10.8298,10.8298,10.8037,10.8194,100237.5
2005-12-30 13:00:00,20.71,20.73,20.71,20.72,17212.5,10.8194,10.8298,10.8194,10.8246,17212.5
2005-12-30 13:05:00,20.72,20.73,20.72,20.73,2025.0,10.8246,10.8298,10.8246,10.8298,2025.0
2005-12-30 13:10:00,20.72,20.73,20.72,20.73,3712.5,10.8246,10.8298,10.8246,10.8298,3712.5
2005-12-30 13:15:00,20.73,20.73,20.73,20.73,4050.0,10.8298,10.8298,10.8298,10.8298,4050.0
2005-12-30 13:20:00,20.73,20.73,20.71,20.71,33750.0,10.8298,10.8298,10.8194,10.8194,33750.0
2005-12-30 13:25:00,20.71,20.72,20.71,20.72,12150.0,10.8194,10.8246,10.8194,10.8246,12150.0
2005-12-30 13:30:00,20.72,20.72,20.68,20.68,48262.5,10.8246,10.8246,10.8037,10.8037,48262.5
2005-12-30 13:35:00,20.69,20.71,20.69,20.71,16537.5,10.8089,10.8194,10.8089,10.8194,16537.5
2005-12-30 13:40:00,20.7,20.7,20.69,20.69,6412.5,10.8142,10.8142,10.8089,10.8089,6412.5
2005-12-30 13:45:00,20.7,20.7,20.69,20.69,3375.0,10.8142,10.8142,10.8089,10.8089,3375.0
2005-12-30 13:50:00,20.69,20.7,20.67,20.67,10125.0,10.8089,10.8142,10.7985,10.7985,10125.0
2005-12-30 13:55:00,20.68,20.68,20.67,20.67,1687.5,10.8037,10.8037,10.7985,10.7985,1687.5
2005-12-30 14:00:00,20.68,20.68,20.67,20.68,7425.0,10.8037,10.8037,10.7985,10.8037,7425.0
2005-12-30 14:05:00,20.68,20.7,20.68,20.69,19912.5,10.8037,10.8142,10.8037,10.8089,19912.5
2005-12-30 14:10:00,20.69,20.69,20.69,20.69,13162.5,10.8089,10.8089,10.8089,10.8089,13162.5
2005-12-30 14:15:00,20.69,20.7,20.67,20.68,11812.5,10.8089,10.8142,10.7985,10.8037,11812.5
2005-12-30 14:20:00,20.68,20.68,20.67,20.67,5062.5,10.8037,10.8037,10.7985,10.7985,5062.5
2005-12-30 14:25:00,20.67,20.67,20.63,20.63,10800.0,10.7985,10.7985,10.7776,10.7776,10800.0
2005-12-30 14:30:00,20.63,20.64,20.62,20.64,11812.5,10.7776,10.7828,10.7724,10.7828,11812.5
2005-12-30 14:35:00,20.63,20.65,20.63,20.65,10462.5,10.7776,10.788,10.7776,10.788,10462.5
2005-12-30 14:40:00,20.64,20.65,20.63,20.63,10800.0,10.7828,10.788,10.7776,10.7776,10800.0
2005-12-30 14:45:00,20.63,20.63,20.61,20.62,14175.0,10.7776,10.7776,10.7671,10.7724,14175.0
2005-12-30 14:50:00,20.62,20.63,20.6,20.63,16200.0,10.7724,10.7776,10.7619,10.7776,16200.0
2005-12-30 14:55:00,20.64,20.64,20.63,20.64,11475.0,10.7828,10.7828,10.7776,10.7828,11475.0
2005-12-30 15:00:00,20.64,20.65,20.63,20.64,6412.5,10.7828,10.788,10.7776,10.7828,6412.5
2005-12-30 15:05:00,20.64,20.64,20.6,20.6,16537.5,10.7828,10.7828,10.7619,10.7619,16537.5
2005-12-30 15:10:00,20.61,20.62,20.61,20.61,17212.5,10.7671,10.7724,10.7671,10.7671,17212.5
2005-12-30 15:15:00,20.62,20.62,20.59,20.59,24300.0,10.7724,10.7724,10.7567,10.7567,24300.0
2005-12-30 15:20:00,20.59,20.61,20.58,20.6,31725.0,10.7567,10.7671,10.7515,10.7619,31725.0
2005-12-30 15:25:00,20.6,20.6,20.58,20.58,35775.0,10.7619,10.7619,10.7515,10.7515,35775.0
2005-12-30 15:30:00,20.58,20.59,20.57,20.59,29700.0,10.7515,10.7567,10.7462,10.7567,29700.0
2005-12-30 15:35:00,20.6,20.6,20.57,20.57,42187.5,10.7619,10.7619,10.7462,10.7462,42187.5
2005-12-30 15:40:00,20.57,20.61,20.57,20.58,49612.5,10.7462,10.7671,10.7462,10.7515,49612.5
2005-12-30 15:45:00,20.58,20.58,20.53,20.54,50962.5,10.7515,10.7515,10.7253,10.7306,50962.5
2005-12-30 15:50:00,20.54,20.57,20.51,20.53,102262.5,10.7306,10.7462,10.7149,10.7253,102262.5
2005-12-30 15:55:00,20.52,20.53,20.49,20.49,188662.5,10.7201,10.7253,10.7044,10.7044,188662.5
2006-01-03 09:30:00,20.62,20.68,20.49,20.54,108000.0,10.7724,10.8037,10.7044,10.7306,108000.0
2006-01-03 09:35:00,20.55,20.58,20.55,20.55,96525.0,10.7358,10.7515,10.7358,10.7358,96525.0
2006-01-03 09:40:00,20.56,20.64,20.53,20.64,23962.5,10.741,10.7828,10.7253,10.7828,23962.5
2006-01-03 09:45:00,20.62,20.63,20.59,20.6,47250.0,10.7724,10.7776,10.7567,10.7619,47250.0
2006-01-03 09:50:00,20.6,20.6,20.55,20.55,76950.0,10.7619,10.7619,10.7358,10.7358,76950.0
2006-01-03 09:55:00,20.56,20.65,20.54,20.64,32737.5,10.741,10.788,10.7306,10.7828,32737.5
2006-01-03 10:00:00,20.64,20.64,20.58,20.59,65812.5,10.7828,10.7828,10.7515,10.7567,65812.5
2006-01-03 10:05:00,20.58,20.58,20.57,20.57,44550.0,10.7515,10.7515,10.7462,10.7462,44550.0
2006-01-03 10:10:00,20.57,20.6,20.5,20.52,72225.0,10.7462,10.7619,10.7097,10.7201,72225.0
2006-01-03 10:15:00,20.53,20.54,20.5,20.54,26662.5,10.7253,10.7306,10.7097,10.7306,26662.5
2006-01-03 10:20:00,20.52,20.54,20.43,20.43,29700.0,10.7201,10.7306,10.6731,10.6731,29700.0
2006-01-03 10:25:00,20.42,20.47,20.42,20.46,63450.0,10.6679,10.694,10.6679,10.6888,63450.0
2006-01-03 10:30:00,20.47,20.49,20.42,20.42,59400.0,10.694,10.7044,10.6679,10.6679,59400.0
2006-01-03 10:35:00,20.43,20.43,20.35,20.36,31387.5,10.6731,10.6731,10.6313,10.6365,31387.5
2006-01-03 10:40:00,20.36,20.41,20.36,20.41,11812.5,10.6365,10.6627,10.6365,10.6627,11812.5
2006-01-03 10:45:00,20.4,20.41,20.4,20.41,14512.5,10.6574,10.6627,10.6574,10.6627,14512.5
2006-01-03 10:50:00,20.42,20.44,20.41,20.43,12825.0,10.6679,10.6783,10.6627,10.6731,12825.0
2006-01-03 10:55:00,20.44,20.44,20.42,20.43,18225.0,10.6783,10.6783,10.6679,10.6731,18225.0
2006-01-03 11:00:00,20.43,20.49,20.43,20.48,45562.5,10.6731,10.7044,10.6731,10.6992,45562.5
2006-01-03 11:05:00,20.48,20.48,20.42,20.46,28012.5,10.6992,10.6992,10.6679,10.6888,28012.5
2006-01-03 11:10:00,20.45,20.47,20.44,20.47,13162.5,10.6835,10.694,10.6783,10.694,13162.5
2006-01-03 11:15:00,20.47,20.52,20.46,20.49,40500.0,10.694,10.7201,10.6888,10.7044,40500.0
2006-01-03 11:20:00,20.49,20.5,20.47,20.49,15525.0,10.7044,10.7097,10.694,10.7044,15525.0
2006-01-03 11:25:00,20.48,20.52,20.47,20.49,37125.0,10.6992,10.7201,10.694,10.7044,37125.0
2006-01-03 11:30:00,20.49,20.5,20.45,20.47,27675.0,10.7044,10.7097,10.6835,10.694,27675.0
2006-01-03 11:35:00,20.48,20.52,20.46,20.5,32062.5,10.6992,10.7201,10.6888,10.7097,32062.5
2006-01-03 11:40:00,20.49,20.54,20.48,20.49,40837.5,10.7044,10.7306,10.6992,10.7044,40837.5
2006-01-03 11:45:00,20.5,20.52,20.45,20.49,18900.0,10.7097,10.7201,10.6835,10.7044,18900.0
2006-01-03 11:50:00,20.48,20.48,20.44,20.47,21262.5,10.6992,10.6992,10.6783,10.694,21262.5
2006-01-03 11:55:00,20.47,20.52,20.46,20.5,25987.5,10.694,10.7201,10.6888,10.7097,25987.5
2006-01-03 12:00:00,20.51,20.53,20.5,20.51,22275.0,10.7149,10.7253,10.7097,10.7149,22275.0
2006-01-03 12:05:00,20.5,20.55,20.5,20.54,31387.5,10.7097,10.7358,10.7097,10.7306,31387.5
2006-01-03 12:10:00,20.54,20.55,20.54,20.55,38137.5,10.7306,10.7358,10.7306,10.7358,38137.5
2006-01-03 12:15:00,20.55,20.55,20.54,20.55,10800.0,10.7358,10.7358,10.7306,10.7358,10800.0
2006-01-03 12:20:00,20.55,20.55,20.55,20.55,17550.0,10.7358,10.7358,10.7358,10.7358,17550.0
2006-01-03 12:25:00,20.55,20.55,20.55,20.55,13162.5,10.7358,10.7358,10.7358,10.7358,13162.5
2006-01-03 12:30:00,20.54,20.54,20.5,20.54,20925.0,10.7306,10.7306,10.7097,10.7306,20925.0
2006-01-03 12:35:00,20.54,20.56,20.54,20.55,30375.0,10.7306,10.741,10.7306,10.7358,30375.0
2006-01-03 12:40:00,20.55,20.55,20.5,20.51,16200.0,10.7358,10.7358,10.7097,10.7149,16200.0
2006-01-03 12:45:00,20.51,20.55,20.51,20.55,24637.5,10.7149,10.7358,10.7149,10.7358,24637.5
2006-01-03 12:50:00,20.56,20.56,20.49,20.52,38475.0,10.741,10.741,10.7044,10.7201,38475.0
2006-01-03 12:55:00,20.52,20.53,20.52,20.53,20250.0,10.7201,10.7253,10.7201,10.7253,20250.0
2006-01-03 13:00:00,20.54,20.55,20.54,20.55,27675.0,10.7306,10.7358,10.7306,10.7358,27675.0
2006-01-03 13:05:00,20.55,20.55,20.54,20.54,4725.0,10.7358,10.7358,10.7306,10.7306,4725.0
2006-01-03 13:10:00,20.54,20.54,20.52,20.52,5737.5,10.7306,10.7306,10.7201,10.7201,5737.5
2006-01-03 13:15:00,20.53,20.55,20.53,20.54,15862.5,10.7253,10.7358,10.7253,10.7306,15862.5
2006-01-03 13:20:00,20.54,20.54,20.47,20.53,16200.0,10.7306,10.7306,10.694,10.7253,16200.0
2006-01-03 13:25:00,20.54,20.54,20.53,20.54,2362.5,10.7306,10.7306,10.7253,10.7306,2362.5
2006-01-03 13:30:00,20.54,20.54,20.51,20.51,11137.5,10.7306,10.7306,10.7149,10.7149,11137.5
2006-01-03 13:35:00,20.51,20.51,20.43,20.49,45900.0,10.7149,10.7149,10.6731,10.7044,45900.0
2006-01-03 13:40:00,20.5,20.53,20.49,20.52,24975.0,10.7097,10.7253,10.7044,10.7201,24975.0
2006-01-03 13:45:00,20.52,20.54,20.51,20.54,14512.5,10.7201,10.7306,10.7149,10.7306,14512.5
2006-01-03 13:50:00,20.53,20.53,20.47,20.51,29362.5,10.7253,10.7253,10.694,10.7149,29362.5
2006-01-03 13:55:00,20.51,20.52,20.51,20.52,21600.0,10.7149,10.7201,10.7149,10.7201,21600.0
2006-01-03 14:00:00,20.51,20.6,20.5,20.59,59062.5,10.7149,10.7619,10.7097,10.7567,59062.5
2006-01-03 14:05:00,20.6,20.63,20.55,20.62,52987.5,10.7619,10.7776,10.7358,10.7724,52987.5
2006-01-03 14:10:00,20.64,20.71,20.6,20.61,64462.5,10.7828,10.8194,10.7619,10.7671,64462.5
2006-01-03 14:15:00,20.62,20.67,20.62,20.67,34762.5,10.7724,10.7985,10.7724,10.7985,34762.5
2006-01-03 14:20:00,20.67,20.71,20.63,20.65,48937.5,10.7985,10.8194,10.7776,10.788,48937.5
2006-01-03 14:25:00,20.66,20.7,20.66,20.68,61087.5,10.7933,10.8142,10.7933,10.8037,61087.5
2006-01-03 14:30:00,20.67,20.76,20.67,20.75,61425.0,10.7985,10.8455,10.7985,10.8403,61425.0
2006-01-03 14:35:00,20.76,20.77,20.73,20.73,34425.0,10.8455,10.8507,10.8298,10.8298,34425.0
2006-01-03 14:40:00,20.73,20.76,20.72,20.75,38137.5,10.8298,10.8455,10.8246,10.8403,38137.5
2006-01-03 14:45:00,20.75,20.77,20.73,20.76,28687.5,10.8403,10.8507,10.8298,10.8455,28687.5
2006-01-03 14:50:00,20.75,20.75,20.74,20.74,28687.5,10.8403,10.8403,10.8351,10.8351,28687.5
2006-01-03 14:55:00,20.74,20.76,20.73,20.76,37800.0,10.8351,10.8455,10.8298,10.8455,37800.0
2006-01-03 15:00:00,20.76,20.88,20.76,20.86,92475.0,10.8455,10.9082,10.8455,10.8977,92475.0
2006-01-03 15:05:00,20.87,20.91,20.85,20.89,60750.0,10.903,10.9239,10.8925,10.9134,60750.0
2006-01-03 15:10:00,20.88,20.9,20.85,20.89,31725.0,10.9082,10.9186,10.8925,10.9134,31725.0
2006-01-03 15:15:00,20.9,20.91,20.86,20.89,44887.5,10.9186,10.9239,10.8977,10.9134,44887.5
2006-01-03 15:20:00,20.89,20.92,20.89,20.9,58050.0,10.9134,10.9291,10.9134,10.9186,58050.0
2006-01-03 15:25:00,20.9,20.92,20.87,20.91,47250.0,10.9186,10.9291,10.903,10.9239,47250.0
2006-01-03 15:30:00,20.92,20.97,20.91,20.94,55687.5,10.9291,10.9552,10.9239,10.9395,55687.5
2006-01-03 15:35:00,20.92,20.94,20.89,20.91,34087.5,10.9291,10.9395,10.9134,10.9239,34087.5
2006-01-03 15:40:00,20.92,20.93,20.89,20.89,32737.5,10.9291,10.9343,10.9134,10.9134,32737.5
2006-01-03 15:45:00,20.89,20.89,20.85,20.89,43537.5,10.9134,10.9134,10.8925,10.9134,43537.5
2006-01-03 15:50:00,20.89,20.89,20.85,20.87,61425.0,10.9134,10.9134,10.8925,10.903,61425.0
2006-01-03 15:55:00,20.87,20.87,20.82,20.83,194737.5,10.903,10.903,10.8768,10.8821,194737.5
2006-01-04 09:30:00,20.89,20.92,20.8,20.83,112387.5,10.9134,10.9291,10.8664,10.8821,112387.5
2006-01-04 09:35:00,20.83,20.83,20.75,20.81,23962.5,10.8821,10.8821,10.8403,10.8716,23962.5
2006-01-04 09:40:00,20.86,20.92,20.82,20.83,17550.0,10.8977,10.9291,10.8768,10.8821,17550.0
2006-01-04 09:45:00,20.84,20.84,20.76,20.82,66825.0,10.8873,10.8873,10.8455,10.8768,66825.0
2006-01-04 09:50:00,20.82,20.93,20.74,20.76,44887.5,10.8768,10.9343,10.8351,10.8455,44887.5
2006-01-04 09:55:00,20.76,20.85,20.76,20.81,88425.0,10.8455,10.8925,10.8455,10.8716,88425.0
2006-01-04 10:00:00,20.82,20.87,20.8,20.87,77962.5,10.8768,10.903,10.8664,10.903,77962.5
2006-01-04 10:05:00,20.9,20.9,20.81,20.84,62437.5,10.9186,10.9186,10.8716,10.8873,62437.5
2006-01-04 10:10:00,20.85,20.87,20.78,20.84,97875.0,10.8925,10.903,10.8559,10.8873,97875.0
2006-01-04 10:15:00,20.86,20.87,20.81,20.86,53325.0,10.8977,10.903,10.8716,10.8977,53325.0
2006-01-04 10:20:00,20.86,20.94,20.82,20.92,50287.5,10.8977,10.9395,10.8768,10.9291,50287.5
2006-01-04 10:25:00,20.92,20.97,20.92,20.93,41850.0,10.9291,10.9552,10.9291,10.9343,41850.0
2006-01-04 10:30:00,20.93,20.99,20.91,20.99,102262.5,10.9343,10.9657,10.9239,10.9657,102262.5
2006-01-04 10:35:00,20.99,21.06,20.98,21.0,143100.0,10.9657,11.0022,10.9604,10.9709,143100.0
2006-01-04 10:40:00,21.0,21.02,20.93,20.97,51637.5,10.9709,10.9813,10.9343,10.9552,51637.5
2006-01-04 10:45:00,20.98,21.05,20.96,21.05,43200.0,10.9604,10.997,10.95,10.997,43200.0
2006-01-04 10:50:00,21.07,21.11,21.04,21.08,55687.5,11.0075,11.0283,10.9918,11.0127,55687.5
2006-01-04 10:55:00,21.09,21.14,21.08,21.13,32062.5,11.0179,11.044,11.0127,11.0388,32062.5
2006-01-04 11:00:00,21.13,21.17,21.13,21.17,77625.0,11.0388,11.0597,11.0388,11.0597,77625.0
2006-01-04 11:05:00,21.14,21.17,21.14,21.16,67162.5,11.044,11.0597,11.044,11.0545,67162.5
2006-01-04 11:10:00,21.15,21.16,21.14,21.16,57712.5,11.0492,11.0545,11.044,11.0545,57712.5
2006-01-04 11:15:00,21.15,21.16,21.14,21.16,29362.5,11.0492,11.0545,11.044,11.0545,29362.5
2006-01-04 11:20:00,21.16,21.19,21.14,21.19,43875.0,11.0545,11.0701,11.044,11.0701,43875.0
2006-01-04 11:25:00,21.18,21.2,21.15,21.18,23625.0,11.0649,11.0754,11.0492,11.0649,23625.0
2006-01-04 11:30:00,21.18,21.18,21.16,21.17,29700.0,11.0649,11.0649,11.0545,11.0597,29700.0
2006-01-04 11:35:00,21.17,21.17,21.14,21.16,65475.0,11.0597,11.0597,11.044,11.0545,65475.0
2006-01-04 11:40:00,21.16,21.17,21.15,21.17,41175.0,11.0545,11.0597,11.0492,11.0597,41175.0
2006-01-04 11:45:00,21.17,21.27,21.15,21.25,97200.0,11.0597,11.1119,11.0492,11.1015,97200.0
2006-01-04 11:50:00,21.25,21.3,21.24,21.3,66487.5,11.1015,11.1276,11.0963,11.1276,66487.5
2006-01-04 11:55:00,21.29,21.3,21.27,21.29,28687.5,11.1224,11.1276,11.1119,11.1224,28687.5
2006-01-04 12:00:00,21.3,21.33,21.29,21.32,38137.5,11.1276,11.1433,11.1224,11.1381,38137.5
2006-01-04 12:05:00,21.3,21.33,21.3,21.31,32062.5,11.1276,11.1433,11.1276,11.1328,32062.5
2006-01-04 12:10:00,21.31,21.32,21.3,21.32,35100.0,11.1328,11.1381,11.1276,11.1381,35100.0
2006-01-04 12:15:00,21.32,21.32,21.27,21.28,36112.5,11.1381,11.1381,11.1119,11.1172,36112.5
2006-01-04 12:20:00,21.28,21.3,21.27,21.29,37800.0,11.1172,11.1276,11.1119,11.1224,37800.0
2006-01-04 12:25:00,21.3,21.31,21.3,21.3,50287.5,11.1276,11.1328,11.1276,11.1276,50287.5
2006-01-04 12:30:00,21.29,21.31,21.28,21.31,47250.0,11.1224,11.1328,11.1172,11.1328,47250.0
2006-01-04 12:35:00,21.31,21.33,21.3,21.31,183937.5,11.1328,11.1433,11.1276,11.1328,183937.5
2006-01-04 12:40:00,21.31,21.33,21.3,21.33,29700.0,11.1328,11.1433,11.1276,11.1433,29700.0
2006-01-04 12:45:00,21.33,21.34,21.29,21.3,39825.0,11.1433,11.1485,11.1224,11.1276,39825.0
2006-01-04 12:50:00,21.29,21.29,21.28,21.29,32400.0,11.1224,11.1224,11.1172,11.1224,32400.0
2006-01-04 12:55:00,21.29,21.3,21.28,21.28,11812.5,11.1224,11.1276,11.1172,11.1172,11812.5
2006-01-04 13:00:00,21.28,21.28,21.21,21.24,24637.5,11.1172,11.1172,11.0806,11.0963,24637.5
2006-01-04 13:05:00,21.24,21.24,21.2,21.23,17212.5,11.0963,11.0963,11.0754,11.091,17212.5
2006-01-04 13:10:00,21.23,21.24,21.19,21.21,23625.0,11.091,11.0963,11.0701,11.0806,23625.0
2006-01-04 13:15:00,21.21,21.24,21.2,21.24,11137.5,11.0806,11.0963,11.0754,11.0963,11137.5
2006-01-04 13:20:00,21.24,21.24,21.22,21.22,11137.5,11.0963,11.0963,11.0858,11.0858,11137.5
2006-01-04 13:25:00,21.22,21.24,21.22,21.24,7425.0,11.0858,11.0963,11.0858,11.0963,7425.0
2006-01-04 13:30:00,21.24,21.25,21.16,21.16,27000.0,11.0963,11.1015,11.0545,11.0545,27000.0
2006-01-04 13:35:00,21.16,21.16,21.13,21.13,39825.0,11.0545,11.0545,11.0388,11.0388,39825.0
2006-01-04 13:40:00,21.14,21.19,21.14,21.17,23287.5,11.044,11.0701,11.044,11.0597,23287.5
2006-01-04 13:45:00,21.17,21.21,21.16,21.2,46237.5,11.0597,11.0806,11.0545,11.0754,46237.5
2006-01-04 13:50:00,21.22,21.23,21.2,21.21,38137.5,11.0858,11.091,11.0754,11.0806,38137.5
2006-01-04 13:55:00,21.21,21.21,21.2,21.2,22612.5,11.0806,11.0806,11.0754,11.0754,22612.5
2006-01-04 14:00:00,21.2,21.21,21.19,21.2,15862.5,11.0754,11.0806,11.0701,11.0754,15862.5
2006-01-04 14:05:00,21.22,21.25,21.13,21.16,64125.0,11.0858,11.1015,11.0388,11.0545,64125.0
2006-01-04 14:10:00,21.15,21.18,21.13,21.14,58387.5,11.0492,11.0649,11.0388,11.044,58387.5
2006-01-04 14:15:00,21.13,21.17,21.13,21.15,49950.0,11.0388,11.0597,11.0388,11.0492,49950.0
2006-01-04 14:20:00,21.16,21.16,21.13,21.14,59400.0,11.0545,11.0545,11.0388,11.044,59400.0
2006-01-04 14:25:00,21.13,21.16,21.13,21.16,56362.5,11.0388,11.0545,11.0388,11.0545,56362.5
2006-01-04 14:30:00,21.16,21.16,21.14,21.14,23962.5,11.0545,11.0545,11.044,11.044,23962.5
2006-01-04 14:35:00,21.14,21.2,21.13,21.15,78975.0,11.044,11.0754,11.0388,11.0492,78975.0
2006-01-04 14:40:00,21.15,21.16,21.13,21.15,89100.0,11.0492,11.0545,11.0388,11.0492,89100.0
2006-01-04 14:45:00,21.15,21.16,21.13,21.14,73912.5,11.0492,11.0545,11.0388,11.044,73912.5
2006-01-04 14:50:00,21.15,21.16,21.13,21.14,60412.5,11.0492,11.0545,11.0388,11.044,60412.5
2006-01-04 14:55:00,21.14,21.14,21.11,21.13,95175.0,11.044,11.044,11.0283,11.0388,95175.0
2006-01-04 15:00:00,21.13,21.18,21.13,21.15,50962.5,11.0388,11.0649,11.0388,11.0492,50962.5
2006-01-04 15:05:00,21.16,21.16,21.14,21.14,37462.5,11.0545,11.0545,11.044,11.044,37462.5
2006-01-04 15:10:00,21.14,21.15,21.13,21.13,55012.5,11.044,11.0492,11.0388,11.0388,55012.5
2006-01-04 15:15:00,21.13,21.14,21.12,21.13,60750.0,11.0388,11.044,11.0336,11.0388,60750.0
2006-01-04 15:20:00,21.13,21.15,21.13,21.14,73912.5,11.0388,11.0492,11.0388,11.044,73912.5
2006-01-04 15:25:00,21.14,21.18,21.14,21.17,76275.0,11.044,11.0649,11.044,11.0597,76275.0
2006-01-04 15:30:00,21.18,21.22,21.16,21.16,60412.5,11.0649,11.0858,11.0545,11.0545,60412.5
2006-01-04 15:35:00,21.16,21.17,21.15,21.16,28012.5,11.0545,11.0597,11.0492,11.0545,28012.5
2006-01-04 15:40:00,21.16,21.18,21.14,21.16,42525.0,11.0545,11.0649,11.044,11.0545,42525.0
2006-01-04 15:45:00,21.16,21.2,21.15,21.16,35775.0,11.0545,11.0754,11.0492,11.0545,35775.0
2006-01-04 15:50:00,21.16,21.2,21.16,21.19,50287.5,11.0545,11.0754,11.0545,11.0701,50287.5
2006-01-04 15:55:00,21.19,21.19,21.16,21.19,102262.5,11.0701,11.0701,11.0545,11.0701,102262.5
2006-01-05 09:30:00,21.19,21.21,21.13,21.18,181912.5,11.0701,11.0806,11.0388,11.0649,181912.5
2006-01-05 09:35:00,21.18,21.18,21.12,21.15,62775.0,11.0649,11.0649,11.0336,11.0492,62775.0
2006-01-05 09:40:00,21.15,21.2,21.14,21.17,41512.5,11.0492,11.0754,11.044,11.0597,41512.5
2006-01-05 09:45:00,21.18,21.27,21.15,21.19,78975.0,11.0649,11.1119,11.0492,11.0701,78975.0
2006-01-05 09:50:00,21.16,21.19,21.12,21.14,69187.5,11.0545,11.0701,11.0336,11.044,69187.5
2006-01-05 09:55:00,21.14,21.16,21.13,21.14,66487.5,11.044,11.0545,11.0388,11.044,66487.5
2006-01-05 10:00:00,21.14,21.18,21.14,21.17,43537.5,11.044,11.0649,11.044,11.0597,43537.5
2006-01-05 10:05:00,21.17,21.29,21.17,21.27,94500.0,11.0597,11.1224,11.0597,11.1119,94500.0
2006-01-05 10:10:00,21.25,21.27,21.22,21.24,32400.0,11.1015,11.1119,11.0858,11.0963,32400.0
2006-01-05 10:15:00,21.26,21.33,21.25,21.33,29700.0,11.1067,11.1433,11.1015,11.1433,29700.0
2006-01-05 10:20:00,21.3,21.33,21.23,21.23,75262.5,11.1276,11.1433,11.091,11.091,75262.5
2006-01-05 10:25:00,21.21,21.23,21.18,21.19,55350.0,11.0806,11.091,11.0649,11.0701,55350.0
2006-01-05 10:30:00,21.2,21.2,21.16,21.19,33750.0,11.0754,11.0754,11.0545,11.0701,33750.0
2006-01-05 10:35:00,21.19,21.19,21.13,21.14,45225.0,11.0701,11.0701,11.0388,11.044,45225.0
2006-01-05 10:40:00,21.14,21.16,21.12,21.15,38812.5,11.044,11.0545,11.0336,11.0492,38812.5
2006-01-05 10:45:00,21.16,21.21,21.16,21.16,37800.0,11.0545,11.0806,11.0545,11.0545,37800.0
2006-01-05 10:50:00,21.16,21.19,21.14,21.17,30375.0,11.0545,11.0701,11.044,11.0597,30375.0
2006-01-05 10:55:00,21.17,21.17,21.13,21.14,26662.5,11.0597,11.0597,11.0388,11.044,26662.5
2006-01-05 11:00:00,21.15,21.19,21.15,21.17,37800.0,11.0492,11.0701,11.0492,11.0597,37800.0
2006-01-05 11:05:00,21.17,21.21,21.14,21.2,24637.5,11.0597,11.0806,11.044,11.0754,24637.5
2006-01-05 11:10:00,21.19,21.2,21.14,21.19,28350.0,11.0701,11.0754,11.044,11.0701,28350.0
2006-01-05 11:15:00,21.19,21.2,21.17,21.18,15187.5,11.0701,11.0754,11.0597,11.0649,15187.5
2006-01-05 11:20:00,21.18,21.19,21.12,21.15,40837.5,11.0649,11.0701,11.0336,11.0492,40837.5
2006-01-05 11:25:00,21.15,21.17,21.14,21.17,19237.5,11.0492,11.0597,11.044,11.0597,19237.5
2006-01-05 11:30:00,21.16,21.17,21.15,21.17,16537.5,11.0545,11.0597,11.0492,11.0597,16537.5
2006-01-05 11:35:00,21.18,21.24,21.17,21.19,36112.5,11.0649,11.0963,11.0597,11.0701,36112.5
2006-01-05 11:40:00,21.19,21.21,21.19,21.21,14850.0,11.0701,11.0806,11.0701,11.0806,14850.0
2006-01-05 11:45:00,21.21,21.23,21.21,21.22,27000.0,11.0806,11.091,11.0806,11.0858,27000.0
2006-01-05 11:50:00,21.21,21.24,21.21,21.23,17212.5,11.0806,11.0963,11.0806,11.091,17212.5
2006-01-05 11:55:00,21.23,21.23,21.21,21.23,26662.5,11.091,11.091,11.0806,11.091,26662.5
2006-01-05 12:00:00,21.22,21.26,21.22,21.24,16537.5,11.0858,11.1067,11.0858,11.0963,16537.5
2006-01-05 12:05:00,21.24,21.24,21.2,21.21,19912.5,11.0963,11.0963,11.0754,11.0806,19912.5
2006-01-05 12:10:00,21.21,21.21,21.2,21.2,13837.5,11.0806,11.0806,11.0754,11.0754,13837.5
2006-01-05 12:15:00,21.2,21.24,21.2,21.24,13837.5,11.0754,11.0963,11.0754,11.0963,13837.5
2006-01-05 12:20:00,21.25,21.26,21.24,21.26,17887.5,11.1015,11.1067,11.0963,11.1067,17887.5
2006-01-05 12:25:00,21.26,21.26,21.22,21.22,21937.5,11.1067,11.1067,11.0858,11.0858,21937.5
2006-01-05 12:30:00,21.22,21.25,21.22,21.23,14512.5,11.0858,11.1015,11.0858,11.091,14512.5
2006-01-05 12:35:00,21.23,21.24,21.23,21.24,15862.5,11.091,11.0963,11.091,11.0963,15862.5
2006-01-05 12:40:00,21.22,21.23,21.21,21.21,10462.5,11.0858,11.091,11.0806,11.0806,10462.5
2006-01-05 12:45:00,21.21,21.21,21.17,21.21,18562.5,11.0806,11.0806,11.0597,11.0806,18562.5
2006-01-05 12:50:00,21.21,21.21,21.2,21.21,18900.0,11.0806,11.0806,11.0754,11.0806,18900.0
2006-01-05 12:55:00,21.21,21.21,21.19,21.19,9112.5,11.0806,11.0806,11.0701,11.0701,9112.5
2006-01-05 13:00:00,21.2,21.21,21.18,21.18,58050.0,11.0754,11.0806,11.0649,11.0649,58050.0
2006-01-05 13:05:00,21.18,21.21,21.16,21.2,23962.5,11.0649,11.0806,11.0545,11.0754,23962.5
2006-01-05 13:10:00,21.2,21.2,21.19,21.19,10800.0,11.0754,11.0754,11.0701,11.0701,10800.0
2006-01-05 13:15:00,21.19,21.19,21.16,21.16,18900.0,11.0701,11.0701,11.0545,11.0545,18900.0
2006-01-05 13:20:00,21.16,21.16,21.14,21.16,14512.5,11.0545,11.0545,11.044,11.0545,14512.5
2006-01-05 13:25:00,21.15,21.16,21.14,21.14,32400.0,11.0492,11.0545,11.044,11.044,32400.0
2006-01-05 13:30:00,21.15,21.17,21.14,21.17,28687.5,11.0492,11.0597,11.044,11.0597,28687.5
2006-01-05 13:35:00,21.17,21.17,21.15,21.15,23962.5,11.0597,11.0597,11.0492,11.0492,23962.5
2006-01-05 13:40:00,21.14,21.16,21.13,21.16,31050.0,11.044,11.0545,11.0388,11.0545,31050.0
2006-01-05 13:45:00,21.16,21.16,21.14,21.15,34087.5,11.0545,11.0545,11.044,11.0492,34087.5
2006-01-05 13:50:00,21.15,21.17,21.14,21.15,34425.0,11.0492,11.0597,11.044,11.0492,34425.0
2006-01-05 13:55:00,21.15,21.16,21.15,21.15,35100.0,11.0492,11.0545,11.0492,11.0492,35100.0
2006-01-05 14:00:00,21.15,21.16,21.15,21.15,19237.5,11.0492,11.0545,11.0492,11.0492,19237.5
2006-01-05 14:05:00,21.15,21.16,21.15,21.15,14850.0,11.0492,11.0545,11.0492,11.0492,14850.0
2006-01-05 14:10:00,21.15,21.16,21.15,21.15,31387.5,11.0492,11.0545,11.0492,11.0492,31387.5
2006-01-05 14:15:00,21.15,21.17,21.15,21.16,10125.0,11.0492,11.0597,11.0492,11.0545,10125.0
2006-01-05 14:20:00,21.16,21.19,21.15,21.16,38812.5,11.0545,11.0701,11.0492,11.0545,38812.5
2006-01-05 14:25:00,21.15,21.16,21.15,21.15,36787.5,11.0492,11.0545,11.0492,11.0492,36787.5
2006-01-05 14:30:00,21.15,21.19,21.15,21.17,28687.5,11.0492,11.0701,11.0492,11.0597,28687.5
2006-01-05 14:35:00,21.17,21.18,21.17,21.18,12487.5,11.0597,11.0649,11.0597,11.0649,12487.5
2006-01-05 14:40:00,21.18,21.2,21.14,21.17,25650.0,11.0649,11.0754,11.044,11.0597,25650.0
2006-01-05 14:45:00,21.16,21.21,21.13,21.18,37462.5,11.0545,11.0806,11.0388,11.0649,37462.5
2006-01-05 14:50:00,21.18,21.24,21.17,21.23,41175.0,11.0649,11.0963,11.0597,11.091,41175.0
2006-01-05 14:55:00,21.21,21.21,21.19,21.2,13162.5,11.0806,11.0806,11.0701,11.0754,13162.5
2006-01-05 15:00:00,21.2,21.24,21.19,21.21,48262.5,11.0754,11.0963,11.0701,11.0806,48262.5
2006-01-05 15:05:00,21.21,21.23,21.21,21.21,11475.0,11.0806,11.091,11.0806,11.0806,11475.0
2006-01-05 15:10:00,21.21,21.23,21.2,21.2,19912.5,11.0806,11.091,11.0754,11.0754,19912.5
2006-01-05 15:15:00,21.21,21.29,21.2,21.27,44887.5,11.0806,11.1224,11.0754,11.1119,44887.5
2006-01-05 15:20:00,21.26,21.26,21.24,21.25,59062.5,11.1067,11.1067,11.0963,11.1015,59062.5
2006-01-05 15:25:00,21.25,21.26,21.24,21.25,24975.0,11.1015,11.1067,11.0963,11.1015,24975.0
2006-01-05 15:30:00,21.25,21.25,21.23,21.25,19912.5,11.1015,11.1015,11.091,11.1015,19912.5
2006-01-05 15:35:00,21.25,21.29,21.25,21.26,28012.5,11.1015,11.1224,11.1015,11.1067,28012.5
2006-01-05 15:40:00,21.26,21.27,21.23,21.26,24300.0,11.1067,11.1119,11.091,11.1067,24300.0
2006-01-05 15:45:00,21.26,21.28,21.25,21.25,45900.0,11.1067,11.1172,11.1015,11.1015,45900.0
2006-01-05 15:50:00,21.26,21.27,21.26,21.27,20925.0,11.1067,11.1119,11.1067,11.1119,20925.0
2006-01-05 15:55:00,21.26,21.29,21.26,21.28,51637.5,11.1067,11.1224,11.1067,11.1172,51637.5
2006-01-06 09:30:00,21.33,21.46,21.32,21.39,148837.5,11.1433,11.2112,11.1381,11.1746,148837.5
2006-01-06 09:35:00,21.42,21.42,21.35,21.35,25650.0,11.1903,11.1903,11.1537,11.1537,25650.0
2006-01-06 09:40:00,21.35,21.35,21.29,21.35,41850.0,11.1537,11.1537,11.1224,11.1537,41850.0
2006-01-06 09:45:00,21.34,21.34,21.27,21.31,30712.5,11.1485,11.1485,11.1119,11.1328,30712.5
2006-01-06 09:50:00,21.28,21.35,21.27,21.34,35100.0,11.1172,11.1537,11.1119,11.1485,35100.0
2006-01-06 09:55:00,21.34,21.34,21.27,21.3,11812.5,11.1485,11.1485,11.1119,11.1276,11812.5
2006-01-06 10:00:00,21.31,21.31,21.24,21.28,39825.0,11.1328,11.1328,11.0963,11.1172,39825.0
2006-01-06 10:05:00,21.27,21.32,21.22,21.22,54675.0,11.1119,11.1381,11.0858,11.0858,54675.0
2006-01-06 10:10:00,21.22,21.29,21.22,21.26,28350.0,11.0858,11.1224,11.0858,11.1067,28350.0
2006-01-06 10:15:00,21.26,21.27,21.24,21.25,12825.0,11.1067,11.1119,11.0963,11.1015,12825.0
2006-01-06 10:20:00,21.24,21.25,21.18,21.18,20250.0,11.0963,11.1015,11.0649,11.0649,20250.0
2006-01-06 10:25:00,21.17,21.25,21.16,21.23,16200.0,11.0597,11.1015,11.0545,11.091,16200.0
2006-01-06 10:30:00,21.22,21.24,21.22,21.24,9112.5,11.0858,11.0963,11.0858,11.0963,9112.5
2006-01-06 10:35:00,21.24,21.28,21.23,21.23,14175.0,11.0963,11.1172,11.091,11.091,14175.0
2006-01-06 10:40:00,21.25,21.26,21.24,21.26,16537.5,11.1015,11.1067,11.0963,11.1067,16537.5
2006-01-06 10:45:00,21.26,21.26,21.2,21.2,23287.5,11.1067,11.1067,11.0754,11.0754,23287.5
2006-01-06 10:50:00,21.21,21.22,21.21,21.22,3712.5,11.0806,11.0858,11.0806,11.0858,3712.5
2006-01-06 10:55:00,21.21,21.24,21.19,21.22,22275.0,11.0806,11.0963,11.0701,11.0858,22275.0
2006-01-06 11:00:00,21.23,21.25,21.2,21.21,34087.5,11.091,11.1015,11.0754,11.0806,34087.5
2006-01-06 11:05:00,21.21,21.24,21.2,21.24,36787.5,11.0806,11.0963,11.0754,11.0963,36787.5
2006-01-06 11:10:00,21.23,21.28,21.2,21.24,68175.0,11.091,11.1172,11.0754,11.0963,68175.0
2006-01-06 11:15:00,21.27,21.28,21.24,21.28,43875.0,11.1119,11.1172,11.0963,11.1172,43875.0
2006-01-06 11:20:00,21.28,21.33,21.27,21.32,28687.5,11.1172,11.1433,11.1119,11.1381,28687.5
2006-01-06 11:25:00,21.31,21.32,21.27,21.29,38475.0,11.1328,11.1381,11.1119,11.1224,38475.0
2006-01-06 11:30:00,21.3,21.31,21.28,21.29,18900.0,11.1276,11.1328,11.1172,11.1224,18900.0
2006-01-06 11:35:00,21.29,21.3,21.27,21.3,12487.5,11.1224,11.1276,11.1119,11.1276,12487.5
2006-01-06 11:40:00,21.3,21.3,21.29,21.29,5400.0,11.1276,11.1276,11.1224,11.1224,5400.0
2006-01-06 11:45:00,21.28,21.33,21.24,21.24,23287.5,11.1172,11.1433,11.0963,11.0963,23287.5
2006-01-06 11:50:00,21.24,21.25,21.23,21.23,2025.0,11.0963,11.1015,11.091,11.091,2025.0
2006-01-06 11:55:00,21.23,21.28,21.23,21.28,8100.0,11.091,11.1172,11.091,11.1172,8100.0
2006-01-06 12:00:00,21.27,21.34,21.27,21.31,18900.0,11.1119,11.1485,11.1119,11.1328,18900.0
2006-01-06 12:05:00,21.31,21.31,21.26,21.28,25987.5,11.1328,11.1328,11.1067,11.1172,25987.5
2006-01-06 12:10:00,21.28,21.29,21.27,21.27,40162.5,11.1172,11.1224,11.1119,11.1119,40162.5
2006-01-06 12:15:00,21.27,21.28,21.25,21.25,6075.0,11.1119,11.1172,11.1015,11.1015,6075.0
2006-01-06 12:20:00,21.26,21.29,21.26,21.29,17212.5,11.1067,11.1224,11.1067,11.1224,17212.5
2006-01-06 12:25:00,21.29,21.32,21.29,21.29,8437.5,11.1224,11.1381,11.1224,11.1224,8437.5
2006-01-06 12:30:00,21.3,21.35,21.29,21.33,23287.5,11.1276,11.1537,11.1224,11.1433,23287.5
2006-01-06 12:35:00,21.33,21.4,21.33,21.37,25650.0,11.1433,11.1798,11.1433,11.1642,25650.0
2006-01-06 12:40:00,21.37,21.37,21.36,21.37,20250.0,11.1642,11.1642,11.159,11.1642,20250.0
2006-01-06 12:45:00,21.38,21.39,21.35,21.37,17887.5,11.1694,11.1746,11.1537,11.1642,17887.5
2006-01-06 12:50:00,21.37,21.37,21.35,21.36,45225.0,11.1642,11.1642,11.1537,11.159,45225.0
2006-01-06 12:55:00,21.37,21.37,21.34,21.35,9787.5,11.1642,11.1642,11.1485,11.1537,9787.5
2006-01-06 13:00:00,21.35,21.35,21.33,21.35,10800.0,11.1537,11.1537,11.1433,11.1537,10800.0
2006-01-06 13:05:00,21.34,21.35,21.32,21.32,9112.5,11.1485,11.1537,11.1381,11.1381,9112.5
2006-01-06 13:10:00,21.31,21.31,21.29,21.3,14175.0,11.1328,11.1328,11.1224,11.1276,14175.0
2006-01-06 13:15:00,21.3,21.32,21.3,21.3,3037.5,11.1276,11.1381,11.1276,11.1276,3037.5
2006-01-06 13:20:00,21.31,21.32,21.28,21.32,11475.0,11.1328,11.1381,11.1172,11.1381,11475.0
2006-01-06 13:25:00,21.34,21.36,21.33,21.33,10125.0,11.1485,11.159,11.1433,11.1433,10125.0
2006-01-06 13:30:00,21.34,21.34,21.32,21.33,3375.0,11.1485,11.1485,11.1381,11.1433,3375.0
2006-01-06 13:35:00,21.34,21.35,21.34,21.35,2362.5,11.1485,11.1537,11.1485,11.1537,2362.5
2006-01-06 13:40:00,21.37,21.37,21.34,21.36,11137.5,11.1642,11.1642,11.1485,11.159,11137.5
2006-01-06 13:45:00,21.37,21.41,21.37,21.41,16875.0,11.1642,11.1851,11.1642,11.1851,16875.0
2006-01-06 13:50:00,21.43,21.48,21.43,21.46,43537.5,11.1955,11.2216,11.1955,11.2112,43537.5
2006-01-06 13:55:00,21.45,21.48,21.44,21.45,27675.0,11.206,11.2216,11.2007,11.206,27675.0
2006-01-06 14:00:00,21.45,21.47,21.43,21.47,20250.0,11.206,11.2164,11.1955,11.2164,20250.0
2006-01-06 14:05:00,21.47,21.51,21.46,21.49,70200.0,11.2164,11.2373,11.2112,11.2269,70200.0
2006-01-06 14:10:00,21.48,21.49,21.45,21.48,48937.5,11.2216,11.2269,11.206,11.2216,48937.5
2006-01-06 14:15:00,21.48,21.56,21.48,21.51,52650.0,11.2216,11.2634,11.2216,11.2373,52650.0
2006-01-06 14:20:00,21.51,21.51,21.48,21.48,15187.5,11.2373,11.2373,11.2216,11.2216,15187.5
2006-01-06 14:25:00,21.47,21.49,21.47,21.49,32062.5,11.2164,11.2269,11.2164,11.2269,32062.5
2006-01-06 14:30:00,21.49,21.49,21.48,21.48,20587.5,11.2269,11.2269,11.2216,11.2216,20587.5
2006-01-06 14:35:00,21.48,21.48,21.46,21.46,32400.0,11.2216,11.2216,11.2112,11.2112,32400.0
2006-01-06 14:40:00,21.46,21.47,21.45,21.46,26662.5,11.2112,11.2164,11.206,11.2112,26662.5
2006-01-06 14:45:00,21.48,21.5,21.45,21.46,13500.0,11.2216,11.2321,11.206,11.2112,13500.0
2006-01-06 14:50:00,21.45,21.48,21.45,21.47,20250.0,11.206,11.2216,11.206,11.2164,20250.0
2006-01-06 14:55:00,21.47,21.48,21.45,21.45,15525.0,11.2164,11.2216,11.206,11.206,15525.0
2006-01-06 15:00:00,21.45,21.46,21.44,21.45,34087.5,11.206,11.2112,11.2007,11.206,34087.5
2006-01-06 15:05:00,21.46,21.48,21.42,21.44,18225.0,11.2112,11.2216,11.1903,11.2007,18225.0
2006-01-06 15:10:00,21.44,21.44,21.43,21.43,4387.5,11.2007,11.2007,11.1955,11.1955,4387.5
2006-01-06 15:15:00,21.43,21.44,21.41,21.41,23287.5,11.1955,11.2007,11.1851,11.1851,23287.5
2006-01-06 15:20:00,21.42,21.43,21.4,21.42,33412.5,11.1903,11.1955,11.1798,11.1903,33412.5
2006-01-06 15:25:00,21.42,21.43,21.41,21.41,17887.5,11.1903,11.1955,11.1851,11.1851,17887.5
2006-01-06 15:30:00,21.42,21.45,21.42,21.45,13837.5,11.1903,11.206,11.1903,11.206,13837.5
2006-01-06 15:35:00,21.45,21.45,21.41,21.41,16875.0,11.206,11.206,11.1851,11.1851,16875.0
2006-01-06 15:40:00,21.41,21.44,21.41,21.43,30037.5,11.1851,11.2007,11.1851,11.1955,30037.5
2006-01-06 15:45:00,21.43,21.43,21.4,21.42,18900.0,11.1955,11.1955,11.1798,11.1903,18900.0
2006-01-06 15:50:00,21.43,21.44,21.42,21.42,25312.5,11.1955,11.2007,11.1903,11.1903,25312.5
2006-01-06 15:55:00,21.43,21.46,21.41,21.46,103950.0,11.1955,11.2112,11.1851,11.2112,103950.0
2006-01-09 09:30:00,21.36,21.4,21.21,21.32,109687.5,11.159,11.1798,11.0806,11.1381,109687.5
2006-01-09 09:35:00,21.3,21.4,21.29,21.38,56362.5,11.1276,11.1798,11.1224,11.1694,56362.5
2006-01-09 09:40:00,21.38,21.38,21.34,21.34,38812.5,11.1694,11.1694,11.1485,11.1485,38812.5
2006-01-09 09:45:00,21.34,21.35,21.31,21.31,26662.5,11.1485,11.1537,11.1328,11.1328,26662.5
2006-01-09 09:50:00,21.31,21.36,21.29,21.32,45562.5,11.1328,11.159,11.1224,11.1381,45562.5
2006-01-09 09:55:00,21.32,21.32,21.23,21.23,63112.5,11.1381,11.1381,11.091,11.091,63112.5
2006-01-09 10:00:00,21.25,21.26,21.2,21.2,38475.0,11.1015,11.1067,11.0754,11.0754,38475.0
2006-01-09 10:05:00,21.22,21.28,21.19,21.27,27675.0,11.0858,11.1172,11.0701,11.1119,27675.0
2006-01-09 10:10:00,21.29,21.3,21.26,21.26,28350.0,11.1224,11.1276,11.1067,11.1067,28350.0
2006-01-09 10:15:00,21.26,21.3,21.26,21.27,19237.5,11.1067,11.1276,11.1067,11.1119,19237.5
2006-01-09 10:20:00,21.29,21.33,21.29,21.3,42187.5,11.1224,11.1433,11.1224,11.1276,42187.5
2006-01-09 10:25:00,21.3,21.32,21.3,21.31,21600.0,11.1276,11.1381,11.1276,11.1328,21600.0
2006-01-09 10:30:00,21.32,21.34,21.29,21.3,27337.5,11.1381,11.1485,11.1224,11.1276,27337.5
2006-01-09 10:35:00,21.3,21.34,21.29,21.3,36112.5,11.1276,11.1485,11.1224,11.1276,36112.5
2006-01-09 10:40:00,21.29,21.32,21.29,21.31,25312.5,11.1224,11.1381,11.1224,11.1328,25312.5
2006-01-09 10:45:00,21.31,21.33,21.3,21.31,29700.0,11.1328,11.1433,11.1276,11.1328,29700.0
2006-01-09 10:50:00,21.32,21.38,21.32,21.34,40162.5,11.1381,11.1694,11.1381,11.1485,40162.5
2006-01-09 10:55:00,21.34,21.36,21.29,21.32,29025.0,11.1485,11.159,11.1224,11.1381,29025.0
2006-01-09 11:00:00,21.33,21.34,21.29,21.3,15525.0,11.1433,11.1485,11.1224,11.1276,15525.0
2006-01-09 11:05:00,21.29,21.34,21.29,21.33,45225.0,11.1224,11.1485,11.1224,11.1433,45225.0
2006-01-09 11:10:00,21.33,21.34,21.29,21.31,11812.5,11.1433,11.1485,11.1224,11.1328,11812.5
2006-01-09 11:15:00,21.32,21.32,21.3,21.3,8437.5,11.1381,11.1381,11.1276,11.1276,8437.5
2006-01-09 11:20:00,21.31,21.34,21.31,21.33,9787.5,11.1328,11.1485,11.1328,11.1433,9787.5
2006-01-09 11:25:00,21.33,21.37,21.3,21.35,31387.5,11.1433,11.1642,11.1276,11.1537,31387.5
2006-01-09 11:30:00,21.33,21.36,21.32,21.36,11137.5,11.1433,11.159,11.1381,11.159,11137.5
2006-01-09 11:35:00,21.36,21.38,21.35,21.37,13162.5,11.159,11.1694,11.1537,11.1642,13162.5
2006-01-09 11:40:00,21.35,21.37,21.35,21.37,2362.5,11.1537,11.1642,11.1537,11.1642,2362.5
2006-01-09 11:45:00,21.37,21.37,21.34,21.35,6750.0,11.1642,11.1642,11.1485,11.1537,6750.0
2006-01-09 11:50:00,21.35,21.35,21.34,21.35,4725.0,11.1537,11.1537,11.1485,11.1537,4725.0
2006-01-09 11:55:00,21.34,21.38,21.34,21.38,8437.5,11.1485,11.1694,11.1485,11.1694,8437.5
2006-01-09 12:00:00,21.38,21.41,21.35,21.35,29025.0,11.1694,11.1851,11.1537,11.1537,29025.0
2006-01-09 12:05:00,21.35,21.36,21.35,21.36,6075.0,11.1537,11.159,11.1537,11.159,6075.0
2006-01-09 12:10:00,21.36,21.38,21.34,21.34,27000.0,11.159,11.1694,11.1485,11.1485,27000.0
2006-01-09 12:15:00,21.36,21.37,21.36,21.37,4050.0,11.159,11.1642,11.159,11.1642,4050.0
2006-01-09 12:20:00,21.37,21.37,21.33,21.33,16200.0,11.1642,11.1642,11.1433,11.1433,16200.0
2006-01-09 12:25:00,21.35,21.37,21.35,21.35,6412.5,11.1537,11.1642,11.1537,11.1537,6412.5
2006-01-09 12:30:00,21.35,21.36,21.32,21.33,13837.5,11.1537,11.159,11.1381,11.1433,13837.5
2006-01-09 12:35:00,21.34,21.42,21.34,21.42,57712.5,11.1485,11.1903,11.1485,11.1903,57712.5
2006-01-09 12:40:00,21.42,21.45,21.41,21.43,19237.5,11.1903,11.206,11.1851,11.1955,19237.5
2006-01-09 12:45:00,21.44,21.44,21.39,21.39,15187.5,11.2007,11.2007,11.1746,11.1746,15187.5
2006-01-09 12:50:00,21.4,21.4,21.38,21.39,12487.5,11.1798,11.1798,11.1694,11.1746,12487.5
2006-01-09 12:55:00,21.39,21.39,21.38,21.39,6750.0,11.1746,11.1746,11.1694,11.1746,6750.0
2006-01-09 13:00:00,21.4,21.4,21.38,21.4,5062.5,11.1798,11.1798,11.1694,11.1798,5062.5
2006-01-09 13:05:00,21.39,21.39,21.36,21.37,16875.0,11.1746,11.1746,11.159,11.1642,16875.0
2006-01-09 13:10:00,21.37,21.4,21.36,21.37,6750.0,11.1642,11.1798,11.159,11.1642,6750.0
2006-01-09 13:15:00,21.36,21.36,21.35,21.35,2700.0,11.159,11.159,11.1537,11.1537,2700.0
2006-01-09 13:20:00,21.35,21.39,21.35,21.39,5737.5,11.1537,11.1746,11.1537,11.1746,5737.5
2006-01-09 13:25:00,21.39,21.39,21.35,21.35,7425.0,11.1746,11.1746,11.1537,11.1537,7425.0
2006-01-09 13:30:00,21.36,21.37,21.36,21.37,6075.0,11.159,11.1642,11.159,11.1642,6075.0
2006-01-09 13:35:00,21.37,21.43,21.36,21.42,13162.5,11.1642,11.1955,11.159,11.1903,13162.5
2006-01-09 13:40:00,21.42,21.43,21.39,21.42,7762.5,11.1903,11.1955,11.1746,11.1903,7762.5
2006-01-09 13:45:00,21.4,21.45,21.4,21.45,23287.5,11.1798,11.206,11.1798,11.206,23287.5
2006-01-09 13:50:00,21.45,21.45,21.4,21.44,38137.5,11.206,11.206,11.1798,11.2007,38137.5
2006-01-09 13:55:00,21.44,21.44,21.41,21.41,12487.5,11.2007,11.2007,11.1851,11.1851,12487.5
2006-01-09 14:00:00,21.42,21.42,21.39,21.41,11812.5,11.1903,11.1903,11.1746,11.1851,11812.5
2006-01-09 14:05:00,21.4,21.41,21.38,21.38,13837.5,11.1798,11.1851,11.1694,11.1694,13837.5
2006-01-09 14:10:00,21.4,21.41,21.38,21.41,25987.5,11.1798,11.1851,11.1694,11.1851,25987.5
2006-01-09 14:15:00,21.41,21.41,21.38,21.38,40500.0,11.1851,11.1851,11.1694,11.1694,40500.0
2006-01-09 14:20:00,21.38,21.4,21.33,21.33,22275.0,11.1694,11.1798,11.1433,11.1433,22275.0
2006-01-09 14:25:00,21.36,21.36,21.35,21.36,14512.5,11.159,11.159,11.1537,11.159,14512.5
2006-01-09 14:30:00,21.36,21.39,21.34,21.35,18900.0,11.159,11.1746,11.1485,11.1537,18900.0
2006-01-09 14:35:00,21.35,21.35,21.33,21.35,23625.0,11.1537,11.1537,11.1433,11.1537,23625.0
2006-01-09 14:40:00,21.34,21.35,21.31,21.31,35775.0,11.1485,11.1537,11.1328,11.1328,35775.0
2006-01-09 14:45:00,21.31,21.33,21.3,21.31,23287.5,11.1328,11.1433,11.1276,11.1328,23287.5
2006-01-09 14:50:00,21.31,21.32,21.3,21.32,28687.5,11.1328,11.1381,11.1276,11.1381,28687.5
2006-01-09 14:55:00,21.32,21.32,21.3,21.3,13837.5,11.1381,11.1381,11.1276,11.1276,13837.5
2006-01-09 15:00:00,21.29,21.3,21.28,21.3,18900.0,11.1224,11.1276,11.1172,11.1276,18900.0
2006-01-09 15:05:00,21.29,21.3,21.28,21.29,16537.5,11.1224,11.1276,11.1172,11.1224,16537.5
2006-01-09 15:10:00,21.28,21.29,21.27,21.27,13162.5,11.1172,11.1224,11.1119,11.1119,13162.5
2006-01-09 15:15:00,21.28,21.29,21.26,21.26,20250.0,11.1172,11.1224,11.1067,11.1067,20250.0
2006-01-09 15:20:00,21.26,21.26,21.23,21.25,21937.5,11.1067,11.1067,11.091,11.1015,21937.5
2006-01-09 15:25:00,21.25,21.25,21.23,21.23,23962.5,11.1015,11.1015,11.091,11.091,23962.5
2006-01-09 15:30:00,21.23,21.3,21.22,21.27,52312.5,11.091,11.1276,11.0858,11.1119,52312.5
2006-01-09 15:35:00,21.26,21.27,21.25,21.26,39487.5,11.1067,11.1119,11.1015,11.1067,39487.5
2006-01-09 15:40:00,21.26,21.27,21.24,21.25,34762.5,11.1067,11.1119,11.0963,11.1015,34762.5
2006-01-09 15:45:00,21.27,21.27,21.25,21.26,50962.5,11.1119,11.1119,11.1015,11.1067,50962.5
2006-01-09 15:50:00,21.24,21.26,21.24,21.25,71887.5,11.0963,11.1067,11.0963,11.1015,71887.5
2006-01-09 15:55:00,21.25,21.26,21.24,21.26,60075.0,11.1015,11.1067,11.0963,11.1067,60075.0
2006-01-10 09:30:00,21.13,21.21,21.05,21.07,110700.0,11.0388,11.0806,10.997,11.0075,110700.0
2006-01-10 09:35:00,21.07,21.12,21.04,21.04,54675.0,11.0075,11.0336,10.9918,10.9918,54675.0
2006-01-10 09:40:00,21.05,21.09,21.04,21.06,75262.5,10.997,11.0179,10.9918,11.0022,75262.5
2006-01-10 09:45:00,21.05,21.09,21.05,21.09,25987.5,10.997,11.0179,10.997,11.0179,25987.5
2006-01-10 09:50:00,21.08,21.08,21.01,21.04,42862.5,11.0127,11.0127,10.9761,10.9918,42862.5
2006-01-10 09:55:00,21.03,21.04,20.99,21.03,32400.0,10.9866,10.9918,10.9657,10.9866,32400.0
2006-01-10 10:00:00,21.02,21.13,21.01,21.1,113737.5,10.9813,11.0388,10.9761,11.0231,113737.5
2006-01-10 10:05:00,21.1,21.12,21.07,21.08,33075.0,11.0231,11.0336,11.0075,11.0127,33075.0
2006-01-10 10:10:00,21.1,21.12,21.07,21.12,30037.5,11.0231,11.0336,11.0075,11.0336,30037.5
2006-01-10 10:15:00,21.12,21.19,21.12,21.16,17212.5,11.0336,11.0701,11.0336,11.0545,17212.5
2006-01-10 10:20:00,21.16,21.22,21.16,21.22,19237.5,11.0545,11.0858,11.0545,11.0858,19237.5
2006-01-10 10:25:00,21.22,21.22,21.2,21.2,11475.0,11.0858,11.0858,11.0754,11.0754,11475.0
2006-01-10 10:30:00,21.2,21.23,21.19,21.23,9112.5,11.0754,11.091,11.0701,11.091,9112.5
2006-01-10 10:35:00,21.23,21.29,21.23,21.28,16875.0,11.091,11.1224,11.091,11.1172,16875.0
2006-01-10 10:40:00,21.28,21.28,21.24,21.24,29700.0,11.1172,11.1172,11.0963,11.0963,29700.0
2006-01-10 10:45:00,21.24,21.25,21.19,21.25,39487.5,11.0963,11.1015,11.0701,11.1015,39487.5
2006-01-10 10:50:00,21.25,21.25,21.22,21.22,16200.0,11.1015,11.1015,11.0858,11.0858,16200.0
2006-01-10 10:55:00,21.21,21.23,21.19,21.21,28012.5,11.0806,11.091,11.0701,11.0806,28012.5
2006-01-10 11:00:00,21.21,21.22,21.16,21.22,25312.5,11.0806,11.0858,11.0545,11.0858,25312.5
2006-01-10 11:05:00,21.21,21.21,21.17,21.21,18562.5,11.0806,11.0806,11.0597,11.0806,18562.5
2006-01-10 11:10:00,21.21,21.22,21.2,21.21,16875.0,11.0806,11.0858,11.0754,11.0806,16875.0
2006-01-10 11:15:00,21.21,21.21,21.16,21.18,20587.5,11.0806,11.0806,11.0545,11.0649,20587.5
2006-01-10 11:20:00,21.19,21.2,21.18,21.2,8775.0,11.0701,11.0754,11.0649,11.0754,8775.0
2006-01-10 11:25:00,21.19,21.2,21.16,21.19,24637.5,11.0701,11.0754,11.0545,11.0701,24637.5
2006-01-10 11:30:00,21.19,21.2,21.19,21.2,10125.0,11.0701,11.0754,11.0701,11.0754,10125.0
2006-01-10 11:35:00,21.21,21.23,21.21,21.22,29025.0,11.0806,11.091,11.0806,11.0858,29025.0
2006-01-10 11:40:00,21.21,21.23,21.2,21.23,21600.0,11.0806,11.091,11.0754,11.091,21600.0
2006-01-10 11:45:00,21.23,21.27,21.23,21.24,15525.0,11.091,11.1119,11.091,11.0963,15525.0
2006-01-10 11:50:00,21.25,21.27,21.24,21.25,21262.5,11.1015,11.1119,11.0963,11.1015,21262.5
2006-01-10 11:55:00,21.25,21.25,21.21,21.22,31050.0,11.1015,11.1015,11.0806,11.0858,31050.0
2006-01-10 12:00:00,21.22,21.24,21.22,21.24,23287.5,11.0858,11.0963,11.0858,11.0963,23287.5
2006-01-10 12:05:00,21.25,21.25,21.22,21.23,7087.5,11.1015,11.1015,11.0858,11.091,7087.5
2006-01-10 12:10:00,21.23,21.23,21.2,21.21,13162.5,11.091,11.091,11.0754,11.0806,13162.5
2006-01-10 12:15:00,21.21,21.24,21.19,21.19,16875.0,11.0806,11.0963,11.0701,11.0701,16875.0
2006-01-10 12:20:00,21.21,21.24,21.2,21.2,33750.0,11.0806,11.0963,11.0754,11.0754,33750.0
2006-01-10 12:25:00,21.2,21.21,21.19,21.2,14512.5,11.0754,11.0806,11.0701,11.0754,14512.5
2006-01-10 12:30:00,21.2,21.2,21.14,21.14,20587.5,11.0754,11.0754,11.044,11.044,20587.5
2006-01-10 12:35:00,21.13,21.16,21.1,21.15,12150.0,11.0388,11.0545,11.0231,11.0492,12150.0
2006-01-10 12:40:00,21.15,21.17,21.15,21.16,9112.5,11.0492,11.0597,11.0492,11.0545,9112.5
2006-01-10 12:45:00,21.16,21.16,21.12,21.14,28350.0,11.0545,11.0545,11.0336,11.044,28350.0
2006-01-10 12:50:00,21.14,21.19,21.14,21.16,27000.0,11.044,11.0701,11.044,11.0545,27000.0
2006-01-10 12:55:00,21.16,21.18,21.14,21.18,8100.0,11.0545,11.0649,11.044,11.0649,8100.0
2006-01-10 13:00:00,21.17,21.19,21.17,21.19,14850.0,11.0597,11.0701,11.0597,11.0701,14850.0
2006-01-10 13:05:00,21.19,21.19,21.17,21.18,15525.0,11.0701,11.0701,11.0597,11.0649,15525.0
2006-01-10 13:10:00,21.18,21.23,21.17,21.21,13162.5,11.0649,11.091,11.0597,11.0806,13162.5
2006-01-10 13:15:00,21.2,21.21,21.17,21.17,10125.0,11.0754,11.0806,11.0597,11.0597,10125.0
2006-01-10 13:20:00,21.17,21.24,21.17,21.23,20587.5,11.0597,11.0963,11.0597,11.091,20587.5
2006-01-10 13:25:00,21.22,21.22,21.18,21.2,40500.0,11.0858,11.0858,11.0649,11.0754,40500.0
2006-01-10 13:30:00,21.2,21.22,21.19,21.19,17887.5,11.0754,11.0858,11.0701,11.0701,17887.5
2006-01-10 13:35:00,21.19,21.19,21.16,21.16,41175.0,11.0701,11.0701,11.0545,11.0545,41175.0
2006-01-10 13:40:00,21.17,21.19,21.15,21.16,26662.5,11.0597,11.0701,11.0492,11.0545,26662.5
2006-01-10 13:45:00,21.15,21.16,21.11,21.12,17550.0,11.0492,11.0545,11.0283,11.0336,17550.0
2006-01-10 13:50:00,21.13,21.13,21.11,21.11,21600.0,11.0388,11.0388,11.0283,11.0283,21600.0
2006-01-10 13:55:00,21.12,21.12,21.07,21.1,24300.0,11.0336,11.0336,11.0075,11.0231,24300.0
2006-01-10 14:00:00,21.11,21.11,21.05,21.08,37800.0,11.0283,11.0283,10.997,11.0127,37800.0
2006-01-10 14:05:00,21.09,21.11,21.08,21.1,14175.0,11.0179,11.0283,11.0127,11.0231,14175.0
2006-01-10 14:10:00,21.11,21.11,21.08,21.09,17550.0,11.0283,11.0283,11.0127,11.0179,17550.0
2006-01-10 14:15:00,21.09,21.09,21.05,21.07,16537.5,11.0179,11.0179,10.997,11.0075,16537.5
2006-01-10 14:20:00,21.07,21.1,21.07,21.1,11475.0,11.0075,11.0231,11.0075,11.0231,11475.0
2006-01-10 14:25:00,21.09,21.09,21.05,21.05,17212.5,11.0179,11.0179,10.997,10.997,17212.5
2006-01-10 14:30:00,21.05,21.06,21.04,21.05,21262.5,10.997,11.0022,10.9918,10.997,21262.5
2006-01-10 14:35:00,21.05,21.07,21.02,21.04,34087.5,10.997,11.0075,10.9813,10.9918,34087.5
2006-01-10 14:40:00,21.05,21.08,21.04,21.06,23962.5,10.997,11.0127,10.9918,11.0022,23962.5
2006-01-10 14:45:00,21.06,21.09,21.05,21.09,20250.0,11.0022,11.0179,10.997,11.0179,20250.0
2006-01-10 14:50:00,21.09,21.1,21.08,21.09,15862.5,11.0179,11.0231,11.0127,11.0179,15862.5
2006-01-10 14:55:00,21.1,21.12,21.1,21.11,15862.5,11.0231,11.0336,11.0231,11.0283,15862.5
2006-01-10 15:00:00,21.11,21.15,21.11,21.14,26662.5,11.0283,11.0492,11.0283,11.044,26662.5
2006-01-10 15:05:00,21.14,21.15,21.14,21.15,18900.0,11.044,11.0492,11.044,11.0492,18900.0
2006-01-10 15:10:00,21.15,21.17,21.13,21.16,32400.0,11.0492,11.0597,11.0388,11.0545,32400.0
2006-01-10 15:15:00,21.17,21.19,21.16,21.19,23625.0,11.0597,11.0701,11.0545,11.0701,23625.0
2006-01-10 15:20:00,21.19,21.22,21.19,21.21,50287.5,11.0701,11.0858,11.0701,11.0806,50287.5
2006-01-10 15:25:00,21.21,21.21,21.19,21.2,34762.5,11.0806,11.0806,11.0701,11.0754,34762.5
2006-01-10 15:30:00,21.2,21.22,21.17,21.18,49612.5,11.0754,11.0858,11.0597,11.0649,49612.5
2006-01-10 15:35:00,21.18,21.19,21.17,21.19,14512.5,11.0649,11.0701,11.0597,11.0701,14512.5
2006-01-10 15:40:00,21.18,21.18,21.15,21.16,36787.5,11.0649,11.0649,11.0492,11.0545,36787.5
2006-01-10 15:45:00,21.16,21.2,21.16,21.2,46237.5,11.0545,11.0754,11.0545,11.0754,46237.5
2006-01-10 15:50:00,21.2,21.22,21.17,21.22,99562.5,11.0754,11.0858,11.0597,11.0858,99562.5
2006-01-10 15:55:00,21.22,21.26,21.21,21.25,228150.0,11.0858,11.1067,11.0806,11.1015,228150.0
2006-01-11 09:30:00,21.34,21.41,21.33,21.33,141750.0,11.1485,11.1851,11.1433,11.1433,141750.0
2006-01-11 09:35:00,21.32,21.32,21.27,21.27,33412.5,11.1381,11.1381,11.1119,11.1119,33412.5
2006-01-11 09:40:00,21.27,21.27,21.2,21.21,30375.0,11.1119,11.1119,11.0754,11.0806,30375.0
2006-01-11 09:45:00,21.2,21.21,21.19,21.21,19575.0,11.0754,11.0806,11.0701,11.0806,19575.0
2006-01-11 09:50:00,21.21,21.21,21.19,21.2,20250.0,11.0806,11.0806,11.0701,11.0754,20250.0
2006-01-11 09:55:00,21.19,21.21,21.16,21.21,22275.0,11.0701,11.0806,11.0545,11.0806,22275.0
2006-01-11 10:00:00,21.22,21.31,21.14,21.19,67162.5,11.0858,11.1328,11.044,11.0701,67162.5
2006-01-11 10:05:00,21.18,21.19,21.14,21.14,14512.5,11.0649,11.0701,11.044,11.044,14512.5
2006-01-11 10:10:00,21.14,21.16,21.11,21.16,23625.0,11.044,11.0545,11.0283,11.0545,23625.0
2006-01-11 10:15:00,21.16,21.21,21.15,21.18,23625.0,11.0545,11.0806,11.0492,11.0649,23625.0
2006-01-11 10:20:00,21.18,21.28,21.18,21.27,60075.0,11.0649,11.1172,11.0649,11.1119,60075.0
2006-01-11 10:25:00,21.27,21.3,21.24,21.3,38137.5,11.1119,11.1276,11.0963,11.1276,38137.5
2006-01-11 10:30:00,21.28,21.33,21.27,21.3,71887.5,11.1172,11.1433,11.1119,11.1276,71887.5
2006-01-11 10:35:00,21.29,21.3,21.25,21.28,33750.0,11.1224,11.1276,11.1015,11.1172,33750.0
2006-01-11 10:40:00,21.27,21.29,21.26,21.29,14175.0,11.1119,11.1224,11.1067,11.1224,14175.0
2006-01-11 10:45:00,21.27,21.29,21.26,21.26,18900.0,11.1119,11.1224,11.1067,11.1067,18900.0
2006-01-11 10:50:00,21.26,21.27,21.21,21.22,21600.0,11.1067,11.1119,11.0806,11.0858,21600.0
2006-01-11 10:55:00,21.21,21.24,21.2,21.22,27337.5,11.0806,11.0963,11.0754,11.0858,27337.5
2006-01-11 11:00:00,21.24,21.27,21.22,21.23,9450.0,11.0963,11.1119,11.0858,11.091,9450.0
2006-01-11 11:05:00,21.24,21.29,21.23,21.25,62437.5,11.0963,11.1224,11.091,11.1015,62437.5
2006-01-11 11:10:00,21.27,21.28,21.25,21.25,10462.5,11.1119,11.1172,11.1015,11.1015,10462.5
2006-01-11 11:15:00,21.27,21.27,21.25,21.25,25312.5,11.1119,11.1119,11.1015,11.1015,25312.5
2006-01-11 11:20:00,21.25,21.3,21.24,21.3,13162.5,11.1015,11.1276,11.0963,11.1276,13162.5
2006-01-11 11:25:00,21.3,21.3,21.24,21.3,15525.0,11.1276,11.1276,11.0963,11.1276,15525.0
2006-01-11 11:30:00,21.3,21.32,21.27,21.3,40500.0,11.1276,11.1381,11.1119,11.1276,40500.0
2006-01-11 11:35:00,21.28,21.31,21.28,21.3,37462.5,11.1172,11.1328,11.1172,11.1276,37462.5
2006-01-11 11:40:00,21.3,21.32,21.28,21.29,43537.5,11.1276,11.1381,11.1172,11.1224,43537.5
2006-01-11 11:45:00,21.29,21.29,21.25,21.27,6412.5,11.1224,11.1224,11.1015,11.1119,6412.5
2006-01-11 11:50:00,21.27,21.28,21.24,21.28,29700.0,11.1119,11.1172,11.0963,11.1172,29700.0
2006-01-11 11:55:00,21.26,21.28,21.25,21.25,17550.0,11.1067,11.1172,11.1015,11.1015,17550.0
2006-01-11 12:00:00,21.24,21.26,21.23,21.26,12487.5,11.0963,11.1067,11.091,11.1067,12487.5
2006-01-11 12:05:00,21.25,21.27,21.25,21.27,10125.0,11.1015,11.1119,11.1015,11.1119,10125.0
2006-01-11 12:10:00,21.27,21.29,21.25,21.29,15187.5,11.1119,11.1224,11.1015,11.1224,15187.5
2006-01-11 12:15:00,21.28,21.29,21.27,21.28,12825.0,11.1172,11.1224,11.1119,11.1172,12825.0
2006-01-11 12:20:00,21.28,21.3,21.28,21.3,8100.0,11.1172,11.1276,11.1172,11.1276,8100.0
2006-01-11 12:25:00,21.3,21.31,21.29,21.3,22950.0,11.1276,11.1328,11.1224,11.1276,22950.0
2006-01-11 12:30:00,21.29,21.3,21.29,21.29,43875.0,11.1224,11.1276,11.1224,11.1224,43875.0
2006-01-11 12:35:00,21.3,21.31,21.28,21.28,34425.0,11.1276,11.1328,11.1172,11.1172,34425.0
2006-01-11 12:40:00,21.29,21.29,21.28,21.29,15187.5,11.1224,11.1224,11.1172,11.1224,15187.5
2006-01-11 12:45:00,21.29,21.3,21.28,21.29,19575.0,11.1224,11.1276,11.1172,11.1224,19575.0
2006-01-11 12:50:00,21.29,21.31,21.29,21.3,36787.5,11.1224,11.1328,11.1224,11.1276,36787.5
2006-01-11 12:55:00,21.3,21.3,21.29,21.3,28350.0,11.1276,11.1276,11.1224,11.1276,28350.0
2006-01-11 13:00:00,21.3,21.3,21.27,21.27,30037.5,11.1276,11.1276,11.1119,11.1119,30037.5
2006-01-11 13:05:00,21.27,21.27,21.2,21.21,10800.0,11.1119,11.1119,11.0754,11.0806,10800.0
2006-01-11 13:10:00,21.23,21.24,21.21,21.21,9112.5,11.091,11.0963,11.0806,11.0806,9112.5
2006-01-11 13:15:00,21.21,21.26,21.2,21.25,13162.5,11.0806,11.1067,11.0754,11.1015,13162.5
2006-01-11 13:20:00,21.24,21.27,21.23,21.26,19912.5,11.0963,11.1119,11.091,11.1067,19912.5
2006-01-11 13:25:00,21.24,21.26,21.24,21.25,8100.0,11.0963,11.1067,11.0963,11.1015,8100.0
2006-01-11 13:30:00,21.24,21.25,21.24,21.24,8100.0,11.0963,11.1015,11.0963,11.0963,8100.0
2006-01-11 13:35:00,21.25,21.28,21.25,21.28,15525.0,11.1015,11.1172,11.1015,11.1172,15525.0
2006-01-11 13:40:00,21.27,21.28,21.27,21.28,23962.5,11.1119,11.1172,11.1119,11.1172,23962.5
2006-01-11 13:45:00,21.28,21.28,21.25,21.25,7425.0,11.1172,11.1172,11.1015,11.1015,7425.0
2006-01-11 13:50:00,21.26,21.26,21.23,21.24,9112.5,11.1067,11.1067,11.091,11.0963,9112.5
2006-01-11 13:55:00,21.24,21.26,21.24,21.26,12150.0,11.0963,11.1067,11.0963,11.1067,12150.0
2006-01-11 14:00:00,21.27,21.27,21.24,21.26,9450.0,11.1119,11.1119,11.0963,11.1067,9450.0
2006-01-11 14:05:00,21.26,21.27,21.24,21.27,9112.5,11.1067,11.1119,11.0963,11.1119,9112.5
2006-01-11 14:10:00,21.27,21.27,21.26,21.26,7762.5,11.1119,11.1119,11.1067,11.1067,7762.5
2006-01-11 14:15:00,21.26,21.26,21.24,21.24,11137.5,11.1067,11.1067,11.0963,11.0963,11137.5
2006-01-11 14:20:00,21.25,21.27,21.25,21.27,6750.0,11.1015,11.1119,11.1015,11.1119,6750.0
2006-01-11 14:25:00,21.27,21.27,21.24,21.24,11475.0,11.1119,11.1119,11.0963,11.0963,11475.0
2006-01-11 14:30:00,21.25,21.26,21.24,21.26,12150.0,11.1015,11.1067,11.0963,11.1067,12150.0
2006-01-11 14:35:00,21.25,21.28,21.25,21.27,13500.0,11.1015,11.1172,11.1015,11.1119,13500.0
2006-01-11 14:40:00,21.27,21.27,21.27,21.27,16875.0,11.1119,11.1119,11.1119,11.1119,16875.0
2006-01-11 14:45:00,21.27,21.27,21.23,21.24,14512.5,11.1119,11.1119,11.091,11.0963,14512.5
2006-01-11 14:50:00,21.24,21.27,21.23,21.27,11812.5,11.0963,11.1119,11.091,11.1119,11812.5
2006-01-11 14:55:00,21.27,21.27,21.24,21.24,20925.0,11.1119,11.1119,11.0963,11.0963,20925.0
2006-01-11 15:00:00,21.23,21.25,21.22,21.24,50625.0,11.091,11.1015,11.0858,11.0963,50625.0
2006-01-11 15:05:00,21.24,21.24,21.22,21.22,18900.0,11.0963,11.0963,11.0858,11.0858,18900.0
2006-01-11 15:10:00,21.22,21.24,21.21,21.24,10125.0,11.0858,11.0963,11.0806,11.0963,10125.0
2006-01-11 15:15:00,21.24,21.24,21.2,21.23,42187.5,11.0963,11.0963,11.0754,11.091,42187.5
2006-01-11 15:20:00,21.23,21.25,21.23,21.25,14850.0,11.091,11.1015,11.091,11.1015,14850.0
2006-01-11 15:25:00,21.26,21.26,21.21,21.22,37125.0,11.1067,11.1067,11.0806,11.0858,37125.0
2006-01-11 15:30:00,21.22,21.26,21.21,21.24,21600.0,11.0858,11.1067,11.0806,11.0963,21600.0
2006-01-11 15:35:00,21.24,21.24,21.22,21.24,19237.5,11.0963,11.0963,11.0858,11.0963,19237.5
2006-01-11 15:40:00,21.23,21.24,21.21,21.21,37125.0,11.091,11.0963,11.0806,11.0806,37125.0
2006-01-11 15:45:00,21.21,21.22,21.19,21.19,41175.0,11.0806,11.0858,11.0701,11.0701,41175.0
2006-01-11 15:50:00,21.2,21.22,21.19,21.2,71550.0,11.0754,11.0858,11.0701,11.0754,71550.0
2006-01-11 15:55:00,21.21,21.22,21.2,21.2,68175.0,11.0806,11.0858,11.0754,11.0754,68175.0
2006-01-12 09:30:00,21.16,21.19,21.11,21.16,104625.0,11.0545,11.0701,11.0283,11.0545,104625.0
2006-01-12 09:35:00,21.16,21.17,21.11,21.11,18225.0,11.0545,11.0597,11.0283,11.0283,18225.0
2006-01-12 09:40:00,21.11,21.13,21.08,21.1,16875.0,11.0283,11.0388,11.0127,11.0231,16875.0
2006-01-12 09:45:00,21.12,21.14,21.07,21.09,15525.0,11.0336,11.044,11.0075,11.0179,15525.0
2006-01-12 09:50:00,21.08,21.11,21.04,21.05,30037.5,11.0127,11.0283,10.9918,10.997,30037.5
2006-01-12 09:55:00,21.07,21.08,21.04,21.07,40162.5,11.0075,11.0127,10.9918,11.0075,40162.5
2006-01-12 10:00:00,21.08,21.13,21.07,21.11,36450.0,11.0127,11.0388,11.0075,11.0283,36450.0
2006-01-12 10:05:00,21.1,21.12,21.07,21.07,31725.0,11.0231,11.0336,11.0075,11.0075,31725.0
2006-01-12 10:10:00,21.07,21.08,21.04,21.04,49612.5,11.0075,11.0127,10.9918,10.9918,49612.5
2006-01-12 10:15:00,21.03,21.03,20.96,20.99,34425.0,10.9866,10.9866,10.95,10.9657,34425.0
2006-01-12 10:20:00,21.0,21.02,20.99,21.02,13500.0,10.9709,10.9813,10.9657,10.9813,13500.0
2006-01-12 10:25:00,21.02,21.07,21.02,21.07,21937.5,10.9813,11.0075,10.9813,11.0075,21937.5
2006-01-12 10:30:00,21.08,21.08,21.0,21.0,22612.5,11.0127,11.0127,10.9709,10.9709,22612.5
2006-01-12 10:35:00,21.0,21.03,21.0,21.01,5400.0,10.9709,10.9866,10.9709,10.9761,5400.0
2006-01-12 10:40:00,21.02,21.02,20.99,21.02,12150.0,10.9813,10.9813,10.9657,10.9813,12150.0
2006-01-12 10:45:00,21.03,21.05,21.0,21.01,13837.5,10.9866,10.997,10.9709,10.9761,13837.5
2006-01-12 10:50:00,21.01,21.03,21.0,21.02,18225.0,10.9761,10.9866,10.9709,10.9813,18225.0
2006-01-12 10:55:00,21.01,21.02,21.0,21.0,8100.0,10.9761,10.9813,10.9709,10.9709,8100.0
2006-01-12 11:00:00,21.0,21.01,20.99,21.0,15187.5,10.9709,10.9761,10.9657,10.9709,15187.5
2006-01-12 11:05:00,21.0,21.01,20.98,20.99,25650.0,10.9709,10.9761,10.9604,10.9657,25650.0
2006-01-12 11:10:00,20.98,21.01,20.98,21.01,7087.5,10.9604,10.9761,10.9604,10.9761,7087.5
2006-01-12 11:15:00,21.01,21.04,21.01,21.02,26325.0,10.9761,10.9918,10.9761,10.9813,26325.0
2006-01-12 11:20:00,21.03,21.05,21.0,21.03,11475.0,10.9866,10.997,10.9709,10.9866,11475.0
2006-01-12 11:25:00,21.02,21.05,20.99,20.99,17550.0,10.9813,10.997,10.9657,10.9657,17550.0
2006-01-12 11:30:00,20.99,21.03,20.99,21.02,7087.5,10.9657,10.9866,10.9657,10.9813,7087.5
2006-01-12 11:35:00,21.01,21.02,20.99,21.0,10462.5,10.9761,10.9813,10.9657,10.9709,10462.5
2006-01-12 11:40:00,20.99,21.01,20.99,21.01,6412.5,10.9657,10.9761,10.9657,10.9761,6412.5
2006-01-12 11:45:00,21.0,21.01,21.0,21.01,7762.5,10.9709,10.9761,10.9709,10.9761,7762.5
2006-01-12 11:50:00,21.03,21.04,21.02,21.02,14512.5,10.9866,10.9918,10.9813,10.9813,14512.5
2006-01-12 11:55:00,21.01,21.03,21.01,21.01,12487.5,10.9761,10.9866,10.9761,10.9761,12487.5
2006-01-12 12:00:00,21.01,21.02,21.0,21.02,8775.0,10.9761,10.9813,10.9709,10.9813,8775.0
2006-01-12 12:05:00,21.01,21.01,21.0,21.0,10125.0,10.9761,10.9761,10.9709,10.9709,10125.0
2006-01-12 12:10:00,21.0,21.01,20.99,20.99,10800.0,10.9709,10.9761,10.9657,10.9657,10800.0
2006-01-12 12:15:00,20.98,20.99,20.97,20.98,18900.0,10.9604,10.9657,10.9552,10.9604,18900.0
2006-01-12 12:20:00,20.98,21.0,20.98,20.98,8437.5,10.9604,10.9709,10.9604,10.9604,8437.5
2006-01-12 12:25:00,20.98,20.98,20.95,20.96,14512.5,10.9604,10.9604,10.9448,10.95,14512.5
2006-01-12 12:30:00,20.97,20.97,20.96,20.97,8437.5,10.9552,10.9552,10.95,10.9552,8437.5
2006-01-12 12:35:00,20.97,20.97,20.93,20.93,31725.0,10.9552,10.9552,10.9343,10.9343,31725.0
2006-01-12 12:40:00,20.93,20.96,20.93,20.94,31725.0,10.9343,10.95,10.9343,10.9395,31725.0
2006-01-12 12:45:00,20.94,20.95,20.92,20.93,31387.5,10.9395,10.9448,10.9291,10.9343,31387.5
2006-01-12 12:50:00,20.92,20.93,20.88,20.88,45225.0,10.9291,10.9343,10.9082,10.9082,45225.0
2006-01-12 12:55:00,20.88,20.89,20.85,20.89,35775.0,10.9082,10.9134,10.8925,10.9134,35775.0
2006-01-12 13:00:00,20.89,20.89,20.87,20.89,17212.5,10.9134,10.9134,10.903,10.9134,17212.5
2006-01-12 13:05:00,20.89,20.9,20.88,20.88,21600.0,10.9134,10.9186,10.9082,10.9082,21600.0
2006-01-12 13:10:00,20.88,20.9,20.88,20.89,30037.5,10.9082,10.9186,10.9082,10.9134,30037.5
2006-01-12 13:15:00,20.89,20.92,20.89,20.91,14175.0,10.9134,10.9291,10.9134,10.9239,14175.0
2006-01-12 13:20:00,20.92,20.92,20.9,20.92,16537.5,10.9291,10.9291,10.9186,10.9291,16537.5
2006-01-12 13:25:00,20.92,20.93,20.9,20.92,8775.0,10.9291,10.9343,10.9186,10.9291,8775.0
2006-01-12 13:30:00,20.93,20.94,20.89,20.91,33750.0,10.9343,10.9395,10.9134,10.9239,33750.0
2006-01-12 13:35:00,20.91,20.92,20.91,20.92,7425.0,10.9239,10.9291,10.9239,10.9291,7425.0
2006-01-12 13:40:00,20.92,20.93,20.91,20.92,10462.5,10.9291,10.9343,10.9239,10.9291,10462.5
2006-01-12 13:45:00,20.92,20.92,20.88,20.92,19237.5,10.9291,10.9291,10.9082,10.9291,19237.5
2006-01-12 13:50:00,20.92,20.92,20.88,20.89,8100.0,10.9291,10.9291,10.9082,10.9134,8100.0
2006-01-12 13:55:00,20.89,20.9,20.87,20.9,36450.0,10.9134,10.9186,10.903,10.9186,36450.0
2006-01-12 14:00:00,20.89,20.89,20.84,20.87,20587.5,10.9134,10.9134,10.8873,10.903,20587.5
2006-01-12 14:05:00,20.87,20.88,20.82,20.85,25650.0,10.903,10.9082,10.8768,10.8925,25650.0
2006-01-12 14:10:00,20.85,20.9,20.82,20.85,35437.5,10.8925,10.9186,10.8768,10.8925,35437.5
2006-01-12 14:15:00,20.86,20.92,20.86,20.91,15187.5,10.8977,10.9291,10.8977,10.9239,15187.5
2006-01-12 14:20:00,20.9,20.9,20.88,20.9,6750.0,10.9186,10.9186,10.9082,10.9186,6750.0
2006-01-12 14:25:00,20.89,20.9,20.89,20.9,3375.0,10.9134,10.9186,10.9134,10.9186,3375.0
2006-01-12 14:30:00,20.9,20.9,20.84,20.88,28687.5,10.9186,10.9186,10.8873,10.9082,28687.5
2006-01-12 14:35:00,20.88,20.89,20.87,20.89,9450.0,10.9082,10.9134,10.903,10.9134,9450.0
2006-01-12 14:40:00,20.89,20.92,20.89,20.92,16875.0,10.9134,10.9291,10.9134,10.9291,16875.0
2006-01-12 14:45:00,20.92,20.92,20.87,20.9,26325.0,10.9291,10.9291,10.903,10.9186,26325.0
2006-01-12 14:50:00,20.9,20.92,20.89,20.92,30712.5,10.9186,10.9291,10.9134,10.9291,30712.5
2006-01-12 14:55:00,20.92,20.93,20.9,20.91,30037.5,10.9291,10.9343,10.9186,10.9239,30037.5
2006-01-12 15:00:00,20.91,20.92,20.91,20.92,50962.5,10.9239,10.9291,10.9239,10.9291,50962.5
2006-01-12 15:05:00,20.92,20.94,20.88,20.88,70200.0,10.9291,10.9395,10.9082,10.9082,70200.0
2006-01-12 15:10:00,20.9,20.93,20.9,20.93,9112.5,10.9186,10.9343,10.9186,10.9343,9112.5
2006-01-12 15:15:00,20.93,20.96,20.93,20.95,19237.5,10.9343,10.95,10.9343,10.9448,19237.5
2006-01-12 15:20:00,20.95,20.95,20.9,20.91,37125.0,10.9448,10.9448,10.9186,10.9239,37125.0
2006-01-12 15:25:00,20.91,20.95,20.91,20.94,24637.5,10.9239,10.9448,10.9239,10.9395,24637.5
2006-01-12 15:30:00,20.93,20.95,20.93,20.95,13500.0,10.9343,10.9448,10.9343,10.9448,13500.0
2006-01-12 15:35:00,20.95,20.97,20.94,20.96,23287.5,10.9448,10.9552,10.9395,10.95,23287.5
2006-01-12 15:40:00,20.96,20.97,20.95,20.97,18225.0,10.95,10.9552,10.9448,10.9552,18225.0
2006-01-12 15:45:00,20.97,20.97,20.92,20.96,34087.5,10.9552,10.9552,10.9291,10.95,34087.5
2006-01-12 15:50:00,20.96,20.96,20.91,20.93,94162.5,10.95,10.95,10.9239,10.9343,94162.5
2006-01-12 15:55:00,20.94,20.95,20.92,20.92,101925.0,10.9395,10.9448,10.9291,10.9291,101925.0
2006-01-13 09:30:00,20.98,21.01,20.92,20.93,95512.5,10.9604,10.9761,10.9291,10.9343,95512.5
2006-01-13 09:35:00,20.93,20.99,20.92,20.95,11137.5,10.9343,10.9657,10.9291,10.9448,11137.5
2006-01-13 09:40:00,20.94,20.95,20.86,20.87,20925.0,10.9395,10.9448,10.8977,10.903,20925.0
2006-01-13 09:45:00,20.87,20.95,20.87,20.92,19575.0,10.903,10.9448,10.903,10.9291,19575.0
2006-01-13 09:50:00,20.93,20.94,20.9,20.93,10462.5,10.9343,10.9395,10.9186,10.9343,10462.5
2006-01-13 09:55:00,20.94,20.94,20.88,20.88,15862.5,10.9395,10.9395,10.9082,10.9082,15862.5
2006-01-13 10:00:00,20.89,20.91,20.89,20.91,22950.0,10.9134,10.9239,10.9134,10.9239,22950.0
2006-01-13 10:05:00,20.9,20.96,20.9,20.96,17550.0,10.9186,10.95,10.9186,10.95,17550.0
2006-01-13 10:10:00,20.96,20.96,20.92,20.95,19575.0,10.95,10.95,10.9291,10.9448,19575.0
2006-01-13 10:15:00,20.92,20.94,20.9,20.91,17550.0,10.9291,10.9395,10.9186,10.9239,17550.0
2006-01-13 10:20:00,20.93,20.97,20.92,20.94,15862.5,10.9343,10.9552,10.9291,10.9395,15862.5
2006-01-13 10:25:00,20.92,20.96,20.92,20.96,13162.5,10.9291,10.95,10.9291,10.95,13162.5
2006-01-13 10:30:00,20.96,20.96,20.92,20.93,12825.0,10.95,10.95,10.9291,10.9343,12825.0
2006-01-13 10:35:00,20.93,20.96,20.91,20.96,12487.5,10.9343,10.95,10.9239,10.95,12487.5
2006-01-13 10:40:00,20.95,20.96,20.91,20.91,10125.0,10.9448,10.95,10.9239,10.9239,10125.0
2006-01-13 10:45:00,20.91,20.95,20.9,20.95,10800.0,10.9239,10.9448,10.9186,10.9448,10800.0
2006-01-13 10:50:00,20.94,20.96,20.89,20.92,33750.0,10.9395,10.95,10.9134,10.9291,33750.0
2006-01-13 10:55:00,20.91,20.96,20.91,20.95,9450.0,10.9239,10.95,10.9239,10.9448,9450.0
2006-01-13 11:00:00,20.96,20.98,20.92,20.94,15187.5,10.95,10.9604,10.9291,10.9395,15187.5
2006-01-13 11:05:00,20.95,20.97,20.95,20.96,4725.0,10.9448,10.9552,10.9448,10.95,4725.0
2006-01-13 11:10:00,20.94,20.97,20.94,20.95,7762.5,10.9395,10.9552,10.9395,10.9448,7762.5
2006-01-13 11:15:00,20.95,21.0,20.95,20.99,6412.5,10.9448,10.9709,10.9448,10.9657,6412.5
2006-01-13 11:20:00,20.99,21.0,20.96,20.97,23287.5,10.9657,10.9709,10.95,10.9552,23287.5
2006-01-13 11:25:00,20.97,20.98,20.93,20.93,6412.5,10.9552,10.9604,10.9343,10.9343,6412.5
2006-01-13 11:30:00,20.95,20.98,20.95,20.96,7762.5,10.9448,10.9604,10.9448,10.95,7762.5
2006-01-13 11:35:00,20.95,20.97,20.92,20.96,12825.0,10.9448,10.9552,10.9291,10.95,12825.0
2006-01-13 11:40:00,20.96,20.96,20.94,20.95,3712.5,10.95,10.95,10.9395,10.9448,3712.5
2006-01-13 11:45:00,20.95,20.98,20.95,20.95,5737.5,10.9448,10.9604,10.9448,10.9448,5737.5
2006-01-13 11:50:00,20.95,20.97,20.95,20.97,4387.5,10.9448,10.9552,10.9448,10.9552,4387.5
2006-01-13 11:55:00,20.96,20.98,20.93,20.94,5737.5,10.95,10.9604,10.9343,10.9395,5737.5
2006-01-13 12:00:00,20.95,20.97,20.94,20.94,8437.5,10.9448,10.9552,10.9395,10.9395,8437.5
2006-01-13 12:05:00,20.92,20.92,20.89,20.92,20250.0,10.9291,10.9291,10.9134,10.9291,20250.0
2006-01-13 12:10:00,20.92,20.92,20.89,20.89,13837.5,10.9291,10.9291,10.9134,10.9134,13837.5
2006-01-13 12:15:00,20.89,20.89,20.89,20.89,5062.5,10.9134,10.9134,10.9134,10.9134,5062.5
2006-01-13 12:20:00,20.89,20.9,20.89,20.9,2362.5,10.9134,10.9186,10.9134,10.9186,2362.5
2006-01-13 12:25:00,20.89,20.9,20.89,20.89,2700.0,10.9134,10.9186,10.9134,10.9134,2700.0
2006-01-13 12:30:00,20.9,20.9,20.89,20.89,3037.5,10.9186,10.9186,10.9134,10.9134,3037.5
2006-01-13 12:35:00,20.9,20.9,20.87,20.88,13162.5,10.9186,10.9186,10.903,10.9082,13162.5
2006-01-13 12:40:00,20.88,20.89,20.83,20.83,21262.5,10.9082,10.9134,10.8821,10.8821,21262.5
2006-01-13 12:45:00,20.83,20.87,20.82,20.85,39487.5,10.8821,10.903,10.8768,10.8925,39487.5
2006-01-13 12:50:00,20.84,20.88,20.84,20.84,49612.5,10.8873,10.9082,10.8873,10.8873,49612.5
2006-01-13 12:55:00,20.84,20.84,20.82,20.83,4387.5,10.8873,10.8873,10.8768,10.8821,4387.5
2006-01-13 13:00:00,20.83,20.85,20.83,20.84,3037.5,10.8821,10.8925,10.8821,10.8873,3037.5
2006-01-13 13:05:00,20.86,20.89,20.85,20.88,10125.0,10.8977,10.9134,10.8925,10.9082,10125.0
2006-01-13 13:10:00,20.89,20.89,20.87,20.87,1012.5,10.9134,10.9134,10.903,10.903,1012.5
2006-01-13 13:15:00,20.87,20.87,20.85,20.86,7762.5,10.903,10.903,10.8925,10.8977,7762.5
2006-01-13 13:20:00,20.86,20.87,20.86,20.86,4387.5,10.8977,10.903,10.8977,10.8977,4387.5
2006-01-13 13:25:00,20.86,20.9,20.86,20.89,15187.5,10.8977,10.9186,10.8977,10.9134,15187.5
2006-01-13 13:30:00,20.88,20.89,20.88,20.89,4050.0,10.9082,10.9134,10.9082,10.9134,4050.0
2006-01-13 13:35:00,20.89,20.89,20.86,20.87,8775.0,10.9134,10.9134,10.8977,10.903,8775.0
2006-01-13 13:40:00,20.88,20.88,20.86,20.86,5062.5,10.9082,10.9082,10.8977,10.8977,5062.5
2006-01-13 13:45:00,20.86,20.87,20.86,20.87,8437.5,10.8977,10.903,10.8977,10.903,8437.5
2006-01-13 13:50:00,20.87,20.88,20.87,20.88,6075.0,10.903,10.9082,10.903,10.9082,6075.0
2006-01-13 13:55:00,20.87,20.91,20.87,20.89,21262.5,10.903,10.9239,10.903,10.9134,21262.5
2006-01-13 14:00:00,20.9,20.91,20.88,20.88,20250.0,10.9186,10.9239,10.9082,10.9082,20250.0
2006-01-13 14:05:00,20.88,20.9,20.88,20.89,11812.5,10.9082,10.9186,10.9082,10.9134,11812.5
2006-01-13 14:10:00,20.89,20.89,20.85,20.86,14512.5,10.9134,10.9134,10.8925,10.8977,14512.5
2006-01-13 14:15:00,20.84,20.89,20.84,20.89,10800.0,10.8873,10.9134,10.8873,10.9134,10800.0
2006-01-13 14:20:00,20.88,20.89,20.87,20.89,14512.5,10.9082,10.9134,10.903,10.9134,14512.5
2006-01-13 14:25:00,20.89,20.9,20.87,20.87,4050.0,10.9134,10.9186,10.903,10.903,4050.0
2006-01-13 14:30:00,20.88,20.88,20.82,20.86,35437.5,10.9082,10.9082,10.8768,10.8977,35437.5
2006-01-13 14:35:00,20.87,20.88,20.86,20.88,12150.0,10.903,10.9082,10.8977,10.9082,12150.0
2006-01-13 14:40:00,20.89,20.91,20.86,20.9,25312.5,10.9134,10.9239,10.8977,10.9186,25312.5
2006-01-13 14:45:00,20.9,20.9,20.88,20.89,8437.5,10.9186,10.9186,10.9082,10.9134,8437.5
2006-01-13 14:50:00,20.9,20.9,20.87,20.9,22275.0,10.9186,10.9186,10.903,10.9186,22275.0
2006-01-13 14:55:00,20.91,20.91,20.89,20.9,9787.5,10.9239,10.9239,10.9134,10.9186,9787.5
2006-01-13 15:00:00,20.9,20.91,20.88,20.89,8100.0,10.9186,10.9239,10.9082,10.9134,8100.0
2006-01-13 15:05:00,20.9,20.9,20.89,20.9,8775.0,10.9186,10.9186,10.9134,10.9186,8775.0
2006-01-13 15:10:00,20.91,20.91,20.85,20.86,9112.5,10.9239,10.9239,10.8925,10.8977,9112.5
2006-01-13 15:15:00,20.87,20.87,20.84,20.86,6075.0,10.903,10.903,10.8873,10.8977,6075.0
2006-01-13 15:20:00,20.86,20.87,20.85,20.87,26662.5,10.8977,10.903,10.8925,10.903,26662.5
2006-01-13 15:25:00,20.87,20.89,20.87,20.89,9112.5,10.903,10.9134,10.903,10.9134,9112.5
2006-01-13 15:30:00,20.89,20.89,20.87,20.89,12487.5,10.9134,10.9134,10.903,10.9134,12487.5
2006-01-13 15:35:00,20.89,20.91,20.87,20.88,37462.5,10.9134,10.9239,10.903,10.9082,37462.5
2006-01-13 15:40:00,20.88,20.89,20.87,20.87,10800.0,10.9082,10.9134,10.903,10.903,10800.0
2006-01-13 15:45:00,20.87,20.89,20.85,20.89,24300.0,10.903,10.9134,10.8925,10.9134,24300.0
2006-01-13 15:50:00,20.87,20.92,20.85,20.88,37800.0,10.903,10.9291,10.8925,10.9082,37800.0
2006-01-13 15:55:00,20.87,20.91,20.87,20.88,61087.5,10.903,10.9239,10.903,10.9082,61087.5
2006-01-17 09:30:00,20.83,20.9,20.8,20.87,132637.5,10.8821,10.9186,10.8664,10.903,132637.5
2006-01-17 09:35:00,20.87,20.9,20.79,20.79,44550.0,10.903,10.9186,10.8612,10.8612,44550.0
2006-01-17 09:40:00,20.79,20.8,20.78,20.8,21600.0,10.8612,10.8664,10.8559,10.8664,21600.0
2006-01-17 09:45:00,20.81,20.95,20.81,20.93,51300.0,10.8716,10.9448,10.8716,10.9343,51300.0
2006-01-17 09:50:00,20.94,20.94,20.84,20.87,60412.5,10.9395,10.9395,10.8873,10.903,60412.5
2006-01-17 09:55:00,20.84,20.91,20.84,20.9,31050.0,10.8873,10.9239,10.8873,10.9186,31050.0
2006-01-17 10:00:00,20.9,20.93,20.82,20.83,33750.0,10.9186,10.9343,10.8768,10.8821,33750.0
2006-01-17 10:05:00,20.82,20.85,20.81,20.85,13500.0,10.8768,10.8925,10.8716,10.8925,13500.0
2006-01-17 10:10:00,20.83,20.89,20.83,20.83,42187.5,10.8821,10.9134,10.8821,10.8821,42187.5
2006-01-17 10:15:00,20.82,20.82,20.78,20.81,32737.5,10.8768,10.8768,10.8559,10.8716,32737.5
2006-01-17 10:20:00,20.81,20.81,20.79,20.81,13837.5,10.8716,10.8716,10.8612,10.8716,13837.5
2006-01-17 10:25:00,20.8,20.82,20.79,20.8,15187.5,10.8664,10.8768,10.8612,10.8664,15187.5
2006-01-17 10:30:00,20.8,20.85,20.8,20.82,32737.5,10.8664,10.8925,10.8664,10.8768,32737.5
2006-01-17 10:35:00,20.83,20.83,20.78,20.79,14512.5,10.8821,10.8821,10.8559,10.8612,14512.5
2006-01-17 10:40:00,20.79,20.8,20.77,20.77,11475.0,10.8612,10.8664,10.8507,10.8507,11475.0
2006-01-17 10:45:00,20.77,20.77,20.74,20.77,13162.5,10.8507,10.8507,10.8351,10.8507,13162.5
2006-01-17 10:50:00,20.77,20.77,20.75,20.75,17550.0,10.8507,10.8507,10.8403,10.8403,17550.0
2006-01-17 10:55:00,20.76,20.81,20.75,20.81,30037.5,10.8455,10.8716,10.8403,10.8716,30037.5
2006-01-17 11:00:00,20.8,20.82,20.76,20.78,14850.0,10.8664,10.8768,10.8455,10.8559,14850.0
2006-01-17 11:05:00,20.78,20.85,20.77,20.85,22275.0,10.8559,10.8925,10.8507,10.8925,22275.0
2006-01-17 11:10:00,20.85,20.85,20.82,20.84,21262.5,10.8925,10.8925,10.8768,10.8873,21262.5
2006-01-17 11:15:00,20.84,20.84,20.82,20.84,17212.5,10.8873,10.8873,10.8768,10.8873,17212.5
2006-01-17 11:20:00,20.84,20.84,20.79,20.8,27675.0,10.8873,10.8873,10.8612,10.8664,27675.0
2006-01-17 11:25:00,20.8,20.81,20.79,20.81,7087.5,10.8664,10.8716,10.8612,10.8716,7087.5
2006-01-17 11:30:00,20.81,20.84,20.8,20.81,8775.0,10.8716,10.8873,10.8664,10.8716,8775.0
2006-01-17 11:35:00,20.81,20.81,20.78,20.79,15525.0,10.8716,10.8716,10.8559,10.8612,15525.0
2006-01-17 11:40:00,20.78,20.79,20.78,20.79,10125.0,10.8559,10.8612,10.8559,10.8612,10125.0
2006-01-17 11:45:00,20.78,20.81,20.78,20.79,12825.0,10.8559,10.8716,10.8559,10.8612,12825.0
2006-01-17 11:50:00,20.79,20.81,20.79,20.8,14512.5,10.8612,10.8716,10.8612,10.8664,14512.5
2006-01-17 11:55:00,20.8,20.81,20.79,20.81,13162.5,10.8664,10.8716,10.8612,10.8716,13162.5
2006-01-17 12:00:00,20.81,20.81,20.8,20.8,11137.5,10.8716,10.8716,10.8664,10.8664,11137.5
2006-01-17 12:05:00,20.79,20.81,20.77,20.8,22950.0,10.8612,10.8716,10.8507,10.8664,22950.0
2006-01-17 12:10:00,20.8,20.85,20.8,20.81,21600.0,10.8664,10.8925,10.8664,10.8716,21600.0
2006-01-17 12:15:00,20.8,20.8,20.78,20.79,31387.5,10.8664,10.8664,10.8559,10.8612,31387.5
2006-01-17 12:20:00,20.79,20.79,20.76,20.78,24300.0,10.8612,10.8612,10.8455,10.8559,24300.0
2006-01-17 12:25:00,20.78,20.78,20.77,20.77,11137.5,10.8559,10.8559,10.8507,10.8507,11137.5
2006-01-17 12:30:00,20.77,20.77,20.75,20.77,18225.0,10.8507,10.8507,10.8403,10.8507,18225.0
2006-01-17 12:35:00,20.76,20.76,20.75,20.75,9450.0,10.8455,10.8455,10.8403,10.8403,9450.0
2006-01-17 12:40:00,20.76,20.77,20.75,20.77,8437.5,10.8455,10.8507,10.8403,10.8507,8437.5
2006-01-17 12:45:00,20.77,20.77,20.74,20.74,35437.5,10.8507,10.8507,10.8351,10.8351,35437.5
2006-01-17 12:50:00,20.74,20.75,20.73,20.73,35100.0,10.8351,10.8403,10.8298,10.8298,35100.0
2006-01-17 12:55:00,20.73,20.75,20.73,20.75,17550.0,10.8298,10.8403,10.8298,10.8403,17550.0
2006-01-17 13:00:00,20.75,20.75,20.73,20.74,21937.5,10.8403,10.8403,10.8298,10.8351,21937.5
2006-01-17 13:05:00,20.73,20.75,20.71,20.73,36450.0,10.8298,10.8403,10.8194,10.8298,36450.0
2006-01-17 13:10:00,20.73,20.74,20.73,20.73,21600.0,10.8298,10.8351,10.8298,10.8298,21600.0
2006-01-17 13:15:00,20.73,20.73,20.7,20.71,59400.0,10.8298,10.8298,10.8142,10.8194,59400.0
2006-01-17 13:20:00,20.7,20.74,20.7,20.73,34087.5,10.8142,10.8351,10.8142,10.8298,34087.5
2006-01-17 13:25:00,20.73,20.75,20.73,20.75,8775.0,10.8298,10.8403,10.8298,10.8403,8775.0
2006-01-17 13:30:00,20.76,20.77,20.75,20.76,14850.0,10.8455,10.8507,10.8403,10.8455,14850.0
2006-01-17 13:35:00,20.76,20.78,20.73,20.74,18225.0,10.8455,10.8559,10.8298,10.8351,18225.0
2006-01-17 13:40:00,20.73,20.74,20.73,20.74,20587.5,10.8298,10.8351,10.8298,10.8351,20587.5
2006-01-17 13:45:00,20.74,20.74,20.73,20.73,7087.5,10.8351,10.8351,10.8298,10.8298,7087.5
2006-01-17 13:50:00,20.73,20.75,20.73,20.74,33750.0,10.8298,10.8403,10.8298,10.8351,33750.0
2006-01-17 13:55:00,20.75,20.82,20.75,20.77,56025.0,10.8403,10.8768,10.8403,10.8507,56025.0
2006-01-17 14:00:00,20.78,20.86,20.77,20.79,41850.0,10.8559,10.8977,10.8507,10.8612,41850.0
2006-01-17 14:05:00,20.8,20.83,20.8,20.82,10462.5,10.8664,10.8821,10.8664,10.8768,10462.5
2006-01-17 14:10:00,20.81,20.84,20.81,20.84,5062.5,10.8716,10.8873,10.8716,10.8873,5062.5
2006-01-17 14:15:00,20.83,20.83,20.8,20.8,8775.0,10.8821,10.8821,10.8664,10.8664,8775.0
2006-01-17 14:20:00,20.8,20.81,20.77,20.8,15862.5,10.8664,10.8716,10.8507,10.8664,15862.5
2006-01-17 14:25:00,20.8,20.81,20.77,20.77,13162.5,10.8664,10.8716,10.8507,10.8507,13162.5
2006-01-17 14:30:00,20.77,20.79,20.77,20.77,17212.5,10.8507,10.8612,10.8507,10.8507,17212.5
2006-01-17 14:35:00,20.78,20.79,20.74,20.78,10462.5,10.8559,10.8612,10.8351,10.8559,10462.5
2006-01-17 14:40:00,20.77,20.79,20.76,20.78,10125.0,10.8507,10.8612,10.8455,10.8559,10125.0
2006-01-17 14:45:00,20.78,20.8,20.77,20.8,12150.0,10.8559,10.8664,10.8507,10.8664,12150.0
2006-01-17 14:50:00,20.8,20.83,20.8,20.83,21937.5,10.8664,10.8821,10.8664,10.8821,21937.5
2006-01-17 14:55:00,20.82,20.84,20.8,20.84,18562.5,10.8768,10.8873,10.8664,10.8873,18562.5
2006-01-17 15:00:00,20.84,20.84,20.79,20.8,27000.0,10.8873,10.8873,10.8612,10.8664,27000.0
2006-01-17 15:05:00,20.8,20.8,20.76,20.8,55012.5,10.8664,10.8664,10.8455,10.8664,55012.5
2006-01-17 15:10:00,20.8,20.8,20.76,20.76,50962.5,10.8664,10.8664,10.8455,10.8455,50962.5
2006-01-17 15:15:00,20.76,20.76,20.74,20.75,28687.5,10.8455,10.8455,10.8351,10.8403,28687.5
2006-01-17 15:20:00,20.75,20.75,20.73,20.74,48262.5,10.8403,10.8403,10.8298,10.8351,48262.5
2006-01-17 15:25:00,20.74,20.75,20.72,20.74,123187.5,10.8351,10.8403,10.8246,10.8351,123187.5
2006-01-17 15:30:00,20.73,20.74,20.72,20.72,79987.5,10.8298,10.8351,10.8246,10.8246,79987.5
2006-01-17 15:35:00,20.71,20.76,20.71,20.76,106312.5,10.8194,10.8455,10.8194,10.8455,106312.5
2006-01-17 15:40:00,20.76,20.78,20.73,20.73,88087.5,10.8455,10.8559,10.8298,10.8298,88087.5
2006-01-17 15:45:00,20.74,20.75,20.73,20.74,82012.5,10.8351,10.8403,10.8298,10.8351,82012.5
2006-01-17 15:50:00,20.74,20.77,20.74,20.76,64125.0,10.8351,10.8507,10.8351,10.8455,64125.0
2006-01-17 15:55:00,20.75,20.76,20.73,20.75,142425.0,10.8403,10.8455,10.8298,10.8403,142425.0
2006-01-18 09:30:00,20.77,20.86,20.74,20.86,207225.0,10.8507,10.8977,10.8351,10.8977,207225.0
2006-01-18 09:35:00,20.84,20.87,20.81,20.84,32062.5,10.8873,10.903,10.8716,10.8873,32062.5
2006-01-18 09:40:00,20.84,20.86,20.78,20.84,48600.0,10.8873,10.8977,10.8559,10.8873,48600.0
2006-01-18 09:45:00,20.84,20.85,20.82,20.83,48937.5,10.8873,10.8925,10.8768,10.8821,48937.5
2006-01-18 09:50:00,20.83,20.84,20.8,20.81,26662.5,10.8821,10.8873,10.8664,10.8716,26662.5
2006-01-18 09:55:00,20.8,20.83,20.73,20.77,54675.0,10.8664,10.8821,10.8298,10.8507,54675.0
2006-01-18 10:00:00,20.79,20.86,20.77,20.85,26662.5,10.8612,10.8977,10.8507,10.8925,26662.5
2006-01-18 10:05:00,20.84,20.94,20.84,20.92,28350.0,10.8873,10.9395,10.8873,10.9291,28350.0
2006-01-18 10:10:00,20.93,21.01,20.91,21.0,32062.5,10.9343,10.9761,10.9239,10.9709,32062.5
2006-01-18 10:15:00,21.01,21.02,20.95,20.99,37125.0,10.9761,10.9813,10.9448,10.9657,37125.0
2006-01-18 10:20:00,21.0,21.11,20.99,21.05,32400.0,10.9709,11.0283,10.9657,10.997,32400.0
2006-01-18 10:25:00,21.04,21.06,21.01,21.03,22612.5,10.9918,11.0022,10.9761,10.9866,22612.5
2006-01-18 10:30:00,21.03,21.05,21.02,21.02,16537.5,10.9866,10.997,10.9813,10.9813,16537.5
2006-01-18 10:35:00,21.03,21.05,21.02,21.02,8100.0,10.9866,10.997,10.9813,10.9813,8100.0
2006-01-18 10:40:00,21.03,21.05,21.02,21.02,17550.0,10.9866,10.997,10.9813,10.9813,17550.0
2006-01-18 10:45:00,21.02,21.02,20.99,20.99,6750.0,10.9813,10.9813,10.9657,10.9657,6750.0
2006-01-18 10:50:00,20.97,20.98,20.96,20.97,10462.5,10.9552,10.9604,10.95,10.9552,10462.5
2006-01-18 10:55:00,20.99,20.99,20.95,20.95,6075.0,10.9657,10.9657,10.9448,10.9448,6075.0
2006-01-18 11:00:00,20.95,20.95,20.89,20.89,17212.5,10.9448,10.9448,10.9134,10.9134,17212.5
2006-01-18 11:05:00,20.89,20.9,20.89,20.9,10125.0,10.9134,10.9186,10.9134,10.9186,10125.0
2006-01-18 11:10:00,20.91,20.92,20.89,20.92,6412.5,10.9239,10.9291,10.9134,10.9291,6412.5
2006-01-18 11:15:00,20.93,20.94,20.89,20.91,12487.5,10.9343,10.9395,10.9134,10.9239,12487.5
2006-01-18 11:20:00,20.91,20.96,20.9,20.92,12150.0,10.9239,10.95,10.9186,10.9291,12150.0
2006-01-18 11:25:00,20.92,20.92,20.89,20.89,4387.5,10.9291,10.9291,10.9134,10.9134,4387.5
2006-01-18 11:30:00,20.89,20.89,20.84,20.85,24637.5,10.9134,10.9134,10.8873,10.8925,24637.5
2006-01-18 11:35:00,20.84,20.87,20.83,20.87,9787.5,10.8873,10.903,10.8821,10.903,9787.5
2006-01-18 11:40:00,20.87,20.87,20.86,20.86,6750.0,10.903,10.903,10.8977,10.8977,6750.0
2006-01-18 11:45:00,20.87,20.88,20.87,20.87,15862.5,10.903,10.9082,10.903,10.903,15862.5
2006-01-18 11:50:00,20.87,20.87,20.83,20.86,7762.5,10.903,10.903,10.8821,10.8977,7762.5
2006-01-18 11:55:00,20.86,20.87,20.85,20.87,5737.5,10.8977,10.903,10.8925,10.903,5737.5
2006-01-18 12:00:00,20.87,20.89,20.87,20.89,9787.5,10.903,10.9134,10.903,10.9134,9787.5
2006-01-18 12:05:00,20.89,20.91,20.88,20.9,13162.5,10.9134,10.9239,10.9082,10.9186,13162.5
2006-01-18 12:10:00,20.89,20.91,20.84,20.84,24637.5,10.9134,10.9239,10.8873,10.8873,24637.5
2006-01-18 12:15:00,20.86,20.86,20.83,20.86,16200.0,10.8977,10.8977,10.8821,10.8977,16200.0
2006-01-18 12:20:00,20.86,20.86,20.85,20.86,11475.0,10.8977,10.8977,10.8925,10.8977,11475.0
2006-01-18 12:25:00,20.85,20.85,20.83,20.83,12150.0,10.8925,10.8925,10.8821,10.8821,12150.0
2006-01-18 12:30:00,20.83,20.84,20.81,20.84,8775.0,10.8821,10.8873,10.8716,10.8873,8775.0
2006-01-18 12:35:00,20.85,20.87,20.84,20.87,8100.0,10.8925,10.903,10.8873,10.903,8100.0
2006-01-18 12:40:00,20.87,20.89,20.87,20.88,7087.5,10.903,10.9134,10.903,10.9082,7087.5
2006-01-18 12:45:00,20.86,20.88,20.85,20.88,3375.0,10.8977,10.9082,10.8925,10.9082,3375.0
2006-01-18 12:50:00,20.87,20.88,20.86,20.87,9450.0,10.903,10.9082,10.8977,10.903,9450.0
2006-01-18 12:55:00,20.87,20.87,20.84,20.84,2362.5,10.903,10.903,10.8873,10.8873,2362.5
2006-01-18 13:00:00,20.84,20.88,20.84,20.88,16875.0,10.8873,10.9082,10.8873,10.9082,16875.0
2006-01-18 13:05:00,20.87,20.87,20.85,20.85,4387.5,10.903,10.903,10.8925,10.8925,4387.5
2006-01-18 13:10:00,20.86,20.87,20.85,20.87,7425.0,10.8977,10.903,10.8925,10.903,7425.0
2006-01-18 13:15:00,20.87,20.87,20.85,20.85,3712.5,10.903,10.903,10.8925,10.8925,3712.5
2006-01-18 13:20:00,20.85,20.86,20.83,20.86,23287.5,10.8925,10.8977,10.8821,10.8977,23287.5
2006-01-18 13:25:00,20.84,20.84,20.82,20.82,9787.5,10.8873,10.8873,10.8768,10.8768,9787.5
2006-01-18 13:30:00,20.83,20.84,20.81,20.82,29700.0,10.8821,10.8873,10.8716,10.8768,29700.0
2006-01-18 13:35:00,20.81,20.85,20.79,20.85,18225.0,10.8716,10.8925,10.8612,10.8925,18225.0
2006-01-18 13:40:00,20.83,20.87,20.83,20.87,6750.0,10.8821,10.903,10.8821,10.903,6750.0
2006-01-18 13:45:00,20.87,20.87,20.85,20.85,6075.0,10.903,10.903,10.8925,10.8925,6075.0
2006-01-18 13:50:00,20.85,20.85,20.83,20.83,10462.5,10.8925,10.8925,10.8821,10.8821,10462.5
2006-01-18 13:55:00,20.83,20.83,20.83,20.83,675.0,10.8821,10.8821,10.8821,10.8821,675.0
2006-01-18 14:00:00,20.84,20.89,20.84,20.88,24637.5,10.8873,10.9134,10.8873,10.9082,24637.5
2006-01-18 14:05:00,20.89,20.92,20.88,20.88,12825.0,10.9134,10.9291,10.9082,10.9082,12825.0
2006-01-18 14:10:00,20.87,20.89,20.87,20.89,6075.0,10.903,10.9134,10.903,10.9134,6075.0
2006-01-18 14:15:00,20.89,20.95,20.89,20.95,16200.0,10.9134,10.9448,10.9134,10.9448,16200.0
2006-01-18 14:20:00,20.93,20.93,20.92,20.92,8100.0,10.9343,10.9343,10.9291,10.9291,8100.0
2006-01-18 14:25:00,20.93,20.95,20.92,20.92,7425.0,10.9343,10.9448,10.9291,10.9291,7425.0
2006-01-18 14:30:00,20.92,20.95,20.92,20.92,21262.5,10.9291,10.9448,10.9291,10.9291,21262.5
2006-01-18 14:35:00,20.93,20.93,20.89,20.93,16537.5,10.9343,10.9343,10.9134,10.9343,16537.5
2006-01-18 14:40:00,20.92,20.93,20.92,20.92,38137.5,10.9291,10.9343,10.9291,10.9291,38137.5
2006-01-18 14:45:00,20.92,20.94,20.92,20.92,17550.0,10.9291,10.9395,10.9291,10.9291,17550.0
2006-01-18 14:50:00,20.92,20.93,20.91,20.93,28012.5,10.9291,10.9343,10.9239,10.9343,28012.5
2006-01-18 14:55:00,20.92,20.94,20.92,20.93,36112.5,10.9291,10.9395,10.9291,10.9343,36112.5
2006-01-18 15:00:00,20.95,20.95,20.91,20.92,27000.0,10.9448,10.9448,10.9239,10.9291,27000.0
2006-01-18 15:05:00,20.92,20.97,20.92,20.95,39825.0,10.9291,10.9552,10.9291,10.9448,39825.0
2006-01-18 15:10:00,20.95,20.98,20.94,20.97,16200.0,10.9448,10.9604,10.9395,10.9552,16200.0
2006-01-18 15:15:00,20.97,20.97,20.96,20.97,42862.5,10.9552,10.9552,10.95,10.9552,42862.5
2006-01-18 15:20:00,20.97,20.97,20.96,20.96,11812.5,10.9552,10.9552,10.95,10.95,11812.5
2006-01-18 15:25:00,20.96,21.0,20.96,20.97,49275.0,10.95,10.9709,10.95,10.9552,49275.0
2006-01-18 15:30:00,20.98,21.0,20.97,20.98,25650.0,10.9604,10.9709,10.9552,10.9604,25650.0
2006-01-18 15:35:00,20.98,20.99,20.96,20.96,28012.5,10.9604,10.9657,10.95,10.95,28012.5
2006-01-18 15:40:00,20.96,20.97,20.96,20.97,32737.5,10.95,10.9552,10.95,10.9552,32737.5
2006-01-18 15:45:00,20.97,21.0,20.96,20.97,36450.0,10.9552,10.9709,10.95,10.9552,36450.0
2006-01-18 15:50:00,20.97,20.97,20.96,20.96,35775.0,10.9552,10.9552,10.95,10.95,35775.0
2006-01-18 15:55:00,20.97,20.99,20.95,20.96,94162.5,10.9552,10.9657,10.9448,10.95,94162.5
2006-01-19 09:30:00,20.92,20.92,20.83,20.83,171112.5,10.9291,10.9291,10.8821,10.8821,171112.5
2006-01-19 09:35:00,20.83,20.89,20.83,20.84,68175.0,10.8821,10.9134,10.8821,10.8873,68175.0
2006-01-19 09:40:00,20.86,20.86,20.83,20.86,33750.0,10.8977,10.8977,10.8821,10.8977,33750.0
2006-01-19 09:45:00,20.87,20.91,20.83,20.88,20925.0,10.903,10.9239,10.8821,10.9082,20925.0
2006-01-19 09:50:00,20.89,20.89,20.85,20.86,33075.0,10.9134,10.9134,10.8925,10.8977,33075.0
2006-01-19 09:55:00,20.87,20.93,20.83,20.92,29025.0,10.903,10.9343,10.8821,10.9291,29025.0
2006-01-19 10:00:00,20.92,20.94,20.89,20.91,21600.0,10.9291,10.9395,10.9134,10.9239,21600.0
2006-01-19 10:05:00,20.91,20.92,20.9,20.91,30037.5,10.9239,10.9291,10.9186,10.9239,30037.5
2006-01-19 10:10:00,20.91,20.95,20.9,20.95,38137.5,10.9239,10.9448,10.9186,10.9448,38137.5
2006-01-19 10:15:00,20.95,20.95,20.91,20.91,51637.5,10.9448,10.9448,10.9239,10.9239,51637.5
2006-01-19 10:20:00,20.94,20.97,20.92,20.94,27675.0,10.9395,10.9552,10.9291,10.9395,27675.0
2006-01-19 10:25:00,20.94,20.97,20.94,20.96,15187.5,10.9395,10.9552,10.9395,10.95,15187.5
2006-01-19 10:30:00,20.97,20.98,20.88,20.98,43875.0,10.9552,10.9604,10.9082,10.9604,43875.0
2006-01-19 10:35:00,20.99,21.01,20.98,21.0,18225.0,10.9657,10.9761,10.9604,10.9709,18225.0
2006-01-19 10:40:00,21.01,21.03,21.0,21.03,16537.5,10.9761,10.9866,10.9709,10.9866,16537.5
2006-01-19 10:45:00,21.03,21.05,21.02,21.05,38812.5,10.9866,10.997,10.9813,10.997,38812.5
2006-01-19 10:50:00,21.04,21.05,20.98,20.99,17550.0,10.9918,10.997,10.9604,10.9657,17550.0
2006-01-19 10:55:00,20.99,20.99,20.95,20.98,18900.0,10.9657,10.9657,10.9448,10.9604,18900.0
2006-01-19 11:00:00,20.99,21.02,20.98,20.99,17212.5,10.9657,10.9813,10.9604,10.9657,17212.5
2006-01-19 11:05:00,21.0,21.03,21.0,21.01,14850.0,10.9709,10.9866,10.9709,10.9761,14850.0
2006-01-19 11:10:00,21.02,21.03,21.0,21.03,12487.5,10.9813,10.9866,10.9709,10.9866,12487.5
2006-01-19 11:15:00,21.03,21.04,20.96,21.04,24300.0,10.9866,10.9918,10.95,10.9918,24300.0
2006-01-19 11:20:00,21.05,21.07,21.04,21.07,16200.0,10.997,11.0075,10.9918,11.0075,16200.0
2006-01-19 11:25:00,21.07,21.09,21.05,21.09,20587.5,11.0075,11.0179,10.997,11.0179,20587.5
2006-01-19 11:30:00,21.09,21.13,21.09,21.13,13500.0,11.0179,11.0388,11.0179,11.0388,13500.0
2006-01-19 11:35:00,21.11,21.13,21.11,21.12,10125.0,11.0283,11.0388,11.0283,11.0336,10125.0
2006-01-19 11:40:00,21.12,21.15,21.1,21.14,36112.5,11.0336,11.0492,11.0231,11.044,36112.5
2006-01-19 11:45:00,21.14,21.18,21.13,21.18,16200.0,11.044,11.0649,11.0388,11.0649,16200.0
2006-01-19 11:50:00,21.17,21.18,21.16,21.18,10462.5,11.0597,11.0649,11.0545,11.0649,10462.5
2006-01-19 11:55:00,21.17,21.19,21.15,21.19,29362.5,11.0597,11.0701,11.0492,11.0701,29362.5
2006-01-19 12:00:00,21.18,21.19,21.15,21.18,29700.0,11.0649,11.0701,11.0492,11.0649,29700.0
2006-01-19 12:05:00,21.19,21.2,21.16,21.16,40837.5,11.0701,11.0754,11.0545,11.0545,40837.5
2006-01-19 12:10:00,21.15,21.16,21.14,21.15,8100.0,11.0492,11.0545,11.044,11.0492,8100.0
2006-01-19 12:15:00,21.15,21.15,21.11,21.12,18562.5,11.0492,11.0492,11.0283,11.0336,18562.5
2006-01-19 12:20:00,21.12,21.12,21.1,21.12,9787.5,11.0336,11.0336,11.0231,11.0336,9787.5
2006-01-19 12:25:00,21.12,21.16,21.11,21.16,15187.5,11.0336,11.0545,11.0283,11.0545,15187.5
2006-01-19 12:30:00,21.16,21.19,21.15,21.19,10800.0,11.0545,11.0701,11.0492,11.0701,10800.0
2006-01-19 12:35:00,21.19,21.19,21.17,21.18,18562.5,11.0701,11.0701,11.0597,11.0649,18562.5
2006-01-19 12:40:00,21.19,21.2,21.18,21.19,46237.5,11.0701,11.0754,11.0649,11.0701,46237.5
2006-01-19 12:45:00,21.19,21.22,21.18,21.21,35100.0,11.0701,11.0858,11.0649,11.0806,35100.0
2006-01-19 12:50:00,21.24,21.26,21.24,21.26,24975.0,11.0963,11.1067,11.0963,11.1067,24975.0
2006-01-19 12:55:00,21.25,21.25,21.23,21.23,9450.0,11.1015,11.1015,11.091,11.091,9450.0
2006-01-19 13:00:00,21.24,21.33,21.23,21.27,33075.0,11.0963,11.1433,11.091,11.1119,33075.0
2006-01-19 13:05:00,21.26,21.33,21.26,21.33,52987.5,11.1067,11.1433,11.1067,11.1433,52987.5
2006-01-19 13:10:00,21.33,21.35,21.27,21.28,67837.5,11.1433,11.1537,11.1119,11.1172,67837.5
2006-01-19 13:15:00,21.28,21.28,21.25,21.27,20925.0,11.1172,11.1172,11.1015,11.1119,20925.0
2006-01-19 13:20:00,21.26,21.27,21.24,21.24,20925.0,11.1067,11.1119,11.0963,11.0963,20925.0
2006-01-19 13:25:00,21.24,21.24,21.23,21.24,20925.0,11.0963,11.0963,11.091,11.0963,20925.0
2006-01-19 13:30:00,21.24,21.27,21.24,21.27,9450.0,11.0963,11.1119,11.0963,11.1119,9450.0
2006-01-19 13:35:00,21.27,21.28,21.26,21.28,17550.0,11.1119,11.1172,11.1067,11.1172,17550.0
2006-01-19 13:40:00,21.28,21.32,21.28,21.32,66487.5,11.1172,11.1381,11.1172,11.1381,66487.5
2006-01-19 13:45:00,21.32,21.33,21.31,21.33,10462.5,11.1381,11.1433,11.1328,11.1433,10462.5
2006-01-19 13:50:00,21.33,21.35,21.32,21.34,48937.5,11.1433,11.1537,11.1381,11.1485,48937.5
2006-01-19 13:55:00,21.33,21.35,21.33,21.34,6412.5,11.1433,11.1537,11.1433,11.1485,6412.5
2006-01-19 14:00:00,21.35,21.36,21.35,21.35,32737.5,11.1537,11.159,11.1537,11.1537,32737.5
2006-01-19 14:05:00,21.35,21.36,21.35,21.36,47250.0,11.1537,11.159,11.1537,11.159,47250.0
2006-01-19 14:10:00,21.36,21.4,21.36,21.39,30712.5,11.159,11.1798,11.159,11.1746,30712.5
2006-01-19 14:15:00,21.39,21.39,21.38,21.39,10125.0,11.1746,11.1746,11.1694,11.1746,10125.0
2006-01-19 14:20:00,21.38,21.39,21.35,21.35,38137.5,11.1694,11.1746,11.1537,11.1537,38137.5
2006-01-19 14:25:00,21.35,21.35,21.3,21.31,31725.0,11.1537,11.1537,11.1276,11.1328,31725.0
2006-01-19 14:30:00,21.3,21.32,21.29,21.3,16537.5,11.1276,11.1381,11.1224,11.1276,16537.5
2006-01-19 14:35:00,21.3,21.34,21.3,21.32,14850.0,11.1276,11.1485,11.1276,11.1381,14850.0
2006-01-19 14:40:00,21.33,21.33,21.31,21.31,15862.5,11.1433,11.1433,11.1328,11.1328,15862.5
2006-01-19 14:45:00,21.31,21.31,21.3,21.31,23962.5,11.1328,11.1328,11.1276,11.1328,23962.5
2006-01-19 14:50:00,21.31,21.32,21.3,21.3,12487.5,11.1328,11.1381,11.1276,11.1276,12487.5
2006-01-19 14:55:00,21.3,21.34,21.29,21.32,31050.0,11.1276,11.1485,11.1224,11.1381,31050.0
2006-01-19 15:00:00,21.32,21.32,21.29,21.29,41512.5,11.1381,11.1381,11.1224,11.1224,41512.5
2006-01-19 15:05:00,21.29,21.29,21.23,21.26,44212.5,11.1224,11.1224,11.091,11.1067,44212.5
2006-01-19 15:10:00,21.25,21.25,21.21,21.24,57037.5,11.1015,11.1015,11.0806,11.0963,57037.5
2006-01-19 15:15:00,21.25,21.25,21.23,21.23,13162.5,11.1015,11.1015,11.091,11.091,13162.5
2006-01-19 15:20:00,21.23,21.25,21.21,21.24,20250.0,11.091,11.1015,11.0806,11.0963,20250.0
2006-01-19 15:25:00,21.23,21.24,21.22,21.23,15187.5,11.091,11.0963,11.0858,11.091,15187.5
2006-01-19 15:30:00,21.23,21.23,21.2,21.23,25650.0,11.091,11.091,11.0754,11.091,25650.0
2006-01-19 15:35:00,21.24,21.24,21.21,21.21,28350.0,11.0963,11.0963,11.0806,11.0806,28350.0
2006-01-19 15:40:00,21.21,21.23,21.21,21.22,23625.0,11.0806,11.091,11.0806,11.0858,23625.0
2006-01-19 15:45:00,21.22,21.25,21.21,21.25,54675.0,11.0858,11.1015,11.0806,11.1015,54675.0
2006-01-19 15:50:00,21.25,21.3,21.25,21.27,83025.0,11.1015,11.1276,11.1015,11.1119,83025.0
2006-01-19 15:55:00,21.28,21.28,21.24,21.26,113737.5,11.1172,11.1172,11.0963,11.1067,113737.5
2006-01-20 09:30:00,21.16,21.22,21.08,21.13,446175.0,11.0545,11.0858,11.0127,11.0388,446175.0
2006-01-20 09:35:00,21.13,21.16,21.08,21.1,20587.5,11.0388,11.0545,11.0127,11.0231,20587.5
2006-01-20 09:40:00,21.09,21.12,21.05,21.06,20925.0,11.0179,11.0336,10.997,11.0022,20925.0
2006-01-20 09:45:00,21.06,21.11,21.0,21.06,42525.0,11.0022,11.0283,10.9709,11.0022,42525.0
2006-01-20 09:50:00,21.06,21.13,21.06,21.08,16537.5,11.0022,11.0388,11.0022,11.0127,16537.5
2006-01-20 09:55:00,21.11,21.14,21.07,21.12,23287.5,11.0283,11.044,11.0075,11.0336,23287.5
2006-01-20 10:00:00,21.09,21.09,21.03,21.07,15862.5,11.0179,11.0179,10.9866,11.0075,15862.5
2006-01-20 10:05:00,21.08,21.15,21.07,21.13,16875.0,11.0127,11.0492,11.0075,11.0388,16875.0
2006-01-20 10:10:00,21.13,21.14,21.01,21.02,25987.5,11.0388,11.044,10.9761,10.9813,25987.5
2006-01-20 10:15:00,21.03,21.07,21.0,21.07,46575.0,10.9866,11.0075,10.9709,11.0075,46575.0
2006-01-20 10:20:00,21.06,21.12,21.06,21.1,13837.5,11.0022,11.0336,11.0022,11.0231,13837.5
2006-01-20 10:25:00,21.11,21.12,21.05,21.08,19237.5,11.0283,11.0336,10.997,11.0127,19237.5
2006-01-20 10:30:00,21.11,21.11,21.01,21.07,31387.5,11.0283,11.0283,10.9761,11.0075,31387.5
2006-01-20 10:35:00,21.07,21.1,21.07,21.1,18900.0,11.0075,11.0231,11.0075,11.0231,18900.0
2006-01-20 10:40:00,21.1,21.15,21.07,21.07,22612.5,11.0231,11.0492,11.0075,11.0075,22612.5
2006-01-20 10:45:00,21.07,21.11,21.04,21.11,18900.0,11.0075,11.0283,10.9918,11.0283,18900.0
2006-01-20 10:50:00,21.14,21.14,21.0,21.02,26662.5,11.044,11.044,10.9709,10.9813,26662.5
2006-01-20 10:55:00,21.05,21.07,21.02,21.03,16200.0,10.997,11.0075,10.9813,10.9866,16200.0
2006-01-20 11:00:00,21.03,21.06,21.0,21.04,7425.0,10.9866,11.0022,10.9709,10.9918,7425.0
2006-01-20 11:05:00,21.04,21.08,21.03,21.06,10800.0,10.9918,11.0127,10.9866,11.0022,10800.0
2006-01-20 11:10:00,21.06,21.13,21.04,21.13,27675.0,11.0022,11.0388,10.9918,11.0388,27675.0
2006-01-20 11:15:00,21.13,21.13,21.07,21.07,11475.0,11.0388,11.0388,11.0075,11.0075,11475.0
2006-01-20 11:20:00,21.06,21.08,21.01,21.06,40500.0,11.0022,11.0127,10.9761,11.0022,40500.0
2006-01-20 11:25:00,21.07,21.11,21.07,21.1,19575.0,11.0075,11.0283,11.0075,11.0231,19575.0
2006-01-20 11:30:00,21.07,21.1,21.05,21.05,25650.0,11.0075,11.0231,10.997,10.997,25650.0
2006-01-20 11:35:00,21.06,21.06,21.02,21.04,18225.0,11.0022,11.0022,10.9813,10.9918,18225.0
2006-01-20 11:40:00,21.03,21.03,21.01,21.02,9450.0,10.9866,10.9866,10.9761,10.9813,9450.0
2006-01-20 11:45:00,21.02,21.03,20.93,20.95,34087.5,10.9813,10.9866,10.9343,10.9448,34087.5
2006-01-20 11:50:00,20.95,20.99,20.91,20.95,34425.0,10.9448,10.9657,10.9239,10.9448,34425.0
2006-01-20 11:55:00,20.94,20.97,20.89,20.97,39487.5,10.9395,10.9552,10.9134,10.9552,39487.5
2006-01-20 12:00:00,20.96,20.97,20.92,20.93,39825.0,10.95,10.9552,10.9291,10.9343,39825.0
2006-01-20 12:05:00,20.92,20.95,20.89,20.89,45225.0,10.9291,10.9448,10.9134,10.9134,45225.0
2006-01-20 12:10:00,20.89,20.91,20.89,20.89,41850.0,10.9134,10.9239,10.9134,10.9134,41850.0
2006-01-20 12:15:00,20.9,20.9,20.89,20.89,14175.0,10.9186,10.9186,10.9134,10.9134,14175.0
2006-01-20 12:20:00,20.91,20.94,20.91,20.93,6412.5,10.9239,10.9395,10.9239,10.9343,6412.5
2006-01-20 12:25:00,20.93,20.94,20.89,20.91,4387.5,10.9343,10.9395,10.9134,10.9239,4387.5
2006-01-20 12:30:00,20.89,20.9,20.89,20.89,9112.5,10.9134,10.9186,10.9134,10.9134,9112.5
2006-01-20 12:35:00,20.9,20.92,20.89,20.92,11137.5,10.9186,10.9291,10.9134,10.9291,11137.5
2006-01-20 12:40:00,20.92,20.92,20.89,20.89,45562.5,10.9291,10.9291,10.9134,10.9134,45562.5
2006-01-20 12:45:00,20.89,20.89,20.79,20.85,162675.0,10.9134,10.9134,10.8612,10.8925,162675.0
2006-01-20 12:50:00,20.87,20.91,20.87,20.89,34087.5,10.903,10.9239,10.903,10.9134,34087.5
2006-01-20 12:55:00,20.89,20.89,20.85,20.87,22275.0,10.9134,10.9134,10.8925,10.903,22275.0
2006-01-20 13:00:00,20.87,20.87,20.81,20.81,50287.5,10.903,10.903,10.8716,10.8716,50287.5
2006-01-20 13:05:00,20.81,20.83,20.8,20.82,36112.5,10.8716,10.8821,10.8664,10.8768,36112.5
2006-01-20 13:10:00,20.82,20.84,20.81,20.81,23625.0,10.8768,10.8873,10.8716,10.8716,23625.0
2006-01-20 13:15:00,20.82,20.85,20.81,20.84,13162.5,10.8768,10.8925,10.8716,10.8873,13162.5
2006-01-20 13:20:00,20.84,20.85,20.84,20.84,22612.5,10.8873,10.8925,10.8873,10.8873,22612.5
2006-01-20 13:25:00,20.86,20.91,20.86,20.86,36787.5,10.8977,10.9239,10.8977,10.8977,36787.5
2006-01-20 13:30:00,20.86,20.87,20.83,20.83,70537.5,10.8977,10.903,10.8821,10.8821,70537.5
2006-01-20 13:35:00,20.85,20.87,20.84,20.87,21937.5,10.8925,10.903,10.8873,10.903,21937.5
2006-01-20 13:40:00,20.88,20.88,20.83,20.83,7425.0,10.9082,10.9082,10.8821,10.8821,7425.0
2006-01-20 13:45:00,20.84,20.84,20.78,20.8,34087.5,10.8873,10.8873,10.8559,10.8664,34087.5
2006-01-20 13:50:00,20.81,20.81,20.77,20.79,13500.0,10.8716,10.8716,10.8507,10.8612,13500.0
2006-01-20 13:55:00,20.78,20.79,20.75,20.77,29700.0,10.8559,10.8612,10.8403,10.8507,29700.0
2006-01-20 14:00:00,20.77,20.78,20.72,20.76,28012.5,10.8507,10.8559,10.8246,10.8455,28012.5
2006-01-20 14:05:00,20.76,20.77,20.75,20.75,18900.0,10.8455,10.8507,10.8403,10.8403,18900.0
2006-01-20 14:10:00,20.74,20.76,20.74,20.75,7087.5,10.8351,10.8455,10.8351,10.8403,7087.5
2006-01-20 14:15:00,20.76,20.79,20.76,20.76,27000.0,10.8455,10.8612,10.8455,10.8455,27000.0
2006-01-20 14:20:00,20.76,20.77,20.75,20.77,18562.5,10.8455,10.8507,10.8403,10.8507,18562.5
2006-01-20 14:25:00,20.77,20.85,20.77,20.81,45900.0,10.8507,10.8925,10.8507,10.8716,45900.0
2006-01-20 14:30:00,20.83,20.86,20.81,20.83,31725.0,10.8821,10.8977,10.8716,10.8821,31725.0
2006-01-20 14:35:00,20.82,20.83,20.79,20.81,22950.0,10.8768,10.8821,10.8612,10.8716,22950.0
2006-01-20 14:40:00,20.83,20.86,20.82,20.84,34425.0,10.8821,10.8977,10.8768,10.8873,34425.0
2006-01-20 14:45:00,20.84,20.84,20.79,20.81,46912.5,10.8873,10.8873,10.8612,10.8716,46912.5
2006-01-20 14:50:00,20.81,20.84,20.76,20.8,39150.0,10.8716,10.8873,10.8455,10.8664,39150.0
2006-01-20 14:55:00,20.8,20.81,20.76,20.77,45562.5,10.8664,10.8716,10.8455,10.8507,45562.5
2006-01-20 15:00:00,20.78,20.82,20.78,20.79,15525.0,10.8559,10.8768,10.8559,10.8612,15525.0
2006-01-20 15:05:00,20.8,20.85,20.78,20.84,29700.0,10.8664,10.8925,10.8559,10.8873,29700.0
2006-01-20 15:10:00,20.84,20.84,20.78,20.79,20250.0,10.8873,10.8873,10.8559,10.8612,20250.0
2006-01-20 15:15:00,20.79,20.81,20.75,20.78,27337.5,10.8612,10.8716,10.8403,10.8559,27337.5
2006-01-20 15:20:00,20.78,20.8,20.73,20.75,36450.0,10.8559,10.8664,10.8298,10.8403,36450.0
2006-01-20 15:25:00,20.75,20.76,20.72,20.72,23625.0,10.8403,10.8455,10.8246,10.8246,23625.0
2006-01-20 15:30:00,20.73,20.77,20.7,20.71,40162.5,10.8298,10.8507,10.8142,10.8194,40162.5
2006-01-20 15:35:00,20.72,20.72,20.67,20.69,149175.0,10.8246,10.8246,10.7985,10.8089,149175.0
2006-01-20 15:40:00,20.69,20.72,20.68,20.72,92812.5,10.8089,10.8246,10.8037,10.8246,92812.5
2006-01-20 15:45:00,20.71,20.72,20.68,20.71,77625.0,10.8194,10.8246,10.8037,10.8194,77625.0
2006-01-20 15:50:00,20.71,20.73,20.71,20.71,46237.5,10.8194,10.8298,10.8194,10.8194,46237.5
2006-01-20 15:55:00,20.71,20.74,20.69,20.69,146812.5,10.8194,10.8351,10.8089,10.8089,146812.5
2006-01-23 09:30:00,20.65,20.76,20.65,20.69,225787.5,10.788,10.8455,10.788,10.8089,225787.5
2006-01-23 09:35:00,20.71,20.71,20.65,20.66,46912.5,10.8194,10.8194,10.788,10.7933,46912.5
2006-01-23 09:40:00,20.67,20.7,20.65,20.68,23625.0,10.7985,10.8142,10.788,10.8037,23625.0
2006-01-23 09:45:00,20.66,20.67,20.61,20.64,62775.0,10.7933,10.7985,10.7671,10.7828,62775.0
2006-01-23 09:50:00,20.65,20.71,20.63,20.69,26662.5,10.788,10.8194,10.7776,10.8089,26662.5
2006-01-23 09:55:00,20.71,20.74,20.65,20.65,22950.0,10.8194,10.8351,10.788,10.788,22950.0
2006-01-23 10:00:00,20.67,20.73,20.67,20.73,27675.0,10.7985,10.8298,10.7985,10.8298,27675.0
2006-01-23 10:05:00,20.73,20.77,20.71,20.77,41850.0,10.8298,10.8507,10.8194,10.8507,41850.0
2006-01-23 10:10:00,20.78,20.8,20.76,20.77,41850.0,10.8559,10.8664,10.8455,10.8507,41850.0
2006-01-23 10:15:00,20.76,20.78,20.74,20.76,52312.5,10.8455,10.8559,10.8351,10.8455,52312.5
2006-01-23 10:20:00,20.76,20.83,20.76,20.82,35437.5,10.8455,10.8821,10.8455,10.8768,35437.5
2006-01-23 10:25:00,20.82,20.84,20.79,20.8,53662.5,10.8768,10.8873,10.8612,10.8664,53662.5
2006-01-23 10:30:00,20.8,20.81,20.75,20.8,37800.0,10.8664,10.8716,10.8403,10.8664,37800.0
2006-01-23 10:35:00,20.8,20.82,20.8,20.81,17887.5,10.8664,10.8768,10.8664,10.8716,17887.5
2006-01-23 10:40:00,20.81,20.85,20.79,20.84,65137.5,10.8716,10.8925,10.8612,10.8873,65137.5
2006-01-23 10:45:00,20.83,20.84,20.8,20.81,35775.0,10.8821,10.8873,10.8664,10.8716,35775.0
2006-01-23 10:50:00,20.81,20.82,20.8,20.82,14850.0,10.8716,10.8768,10.8664,10.8768,14850.0
2006-01-23 10:55:00,20.82,20.86,20.82,20.83,14850.0,10.8768,10.8977,10.8768,10.8821,14850.0
2006-01-23 11:00:00,20.85,20.87,20.85,20.87,30037.5,10.8925,10.903,10.8925,10.903,30037.5
2006-01-23 11:05:00,20.87,20.91,20.87,20.89,33412.5,10.903,10.9239,10.903,10.9134,33412.5
2006-01-23 11:10:00,20.91,20.99,20.89,20.94,42187.5,10.9239,10.9657,10.9134,10.9395,42187.5
2006-01-23 11:15:00,20.94,21.0,20.92,20.98,58725.0,10.9395,10.9709,10.9291,10.9604,58725.0
2006-01-23 11:20:00,20.98,21.0,20.97,21.0,32062.5,10.9604,10.9709,10.9552,10.9709,32062.5
2006-01-23 11:25:00,21.0,21.01,20.98,20.99,17887.5,10.9709,10.9761,10.9604,10.9657,17887.5
2006-01-23 11:30:00,20.99,21.05,20.99,21.05,45225.0,10.9657,10.997,10.9657,10.997,45225.0
2006-01-23 11:35:00,21.05,21.06,21.03,21.03,43537.5,10.997,11.0022,10.9866,10.9866,43537.5
2006-01-23 11:40:00,21.04,21.09,21.03,21.05,40162.5,10.9918,11.0179,10.9866,10.997,40162.5
2006-01-23 11:45:00,21.09,21.11,21.07,21.08,20250.0,11.0179,11.0283,11.0075,11.0127,20250.0
2006-01-23 11:50:00,21.08,21.1,21.06,21.07,20587.5,11.0127,11.0231,11.0022,11.0075,20587.5
2006-01-23 11:55:00,21.07,21.09,21.03,21.03,17887.5,11.0075,11.0179,10.9866,10.9866,17887.5
2006-01-23 12:00:00,21.03,21.04,20.99,20.99,88425.0,10.9866,10.9918,10.9657,10.9657,88425.0
2006-01-23 12:05:00,20.98,20.98,20.93,20.94,12150.0,10.9604,10.9604,10.9343,10.9395,12150.0
2006-01-23 12:10:00,20.94,20.95,20.92,20.93,11812.5,10.9395,10.9448,10.9291,10.9343,11812.5
2006-01-23 12:15:00,20.92,20.92,20.84,20.84,27337.5,10.9291,10.9291,10.8873,10.8873,27337.5
2006-01-23 12:20:00,20.85,20.86,20.82,20.82,21262.5,10.8925,10.8977,10.8768,10.8768,21262.5
2006-01-23 12:25:00,20.83,20.86,20.83,20.84,30712.5,10.8821,10.8977,10.8821,10.8873,30712.5
2006-01-23 12:30:00,20.84,20.85,20.84,20.84,37462.5,10.8873,10.8925,10.8873,10.8873,37462.5
2006-01-23 12:35:00,20.85,20.89,20.84,20.84,12150.0,10.8925,10.9134,10.8873,10.8873,12150.0
2006-01-23 12:40:00,20.84,20.85,20.77,20.77,20250.0,10.8873,10.8925,10.8507,10.8507,20250.0
2006-01-23 12:45:00,20.76,20.77,20.75,20.75,17212.5,10.8455,10.8507,10.8403,10.8403,17212.5
2006-01-23 12:50:00,20.75,20.77,20.71,20.74,34087.5,10.8403,10.8507,10.8194,10.8351,34087.5
2006-01-23 12:55:00,20.75,20.77,20.75,20.77,11812.5,10.8403,10.8507,10.8403,10.8507,11812.5
2006-01-23 13:00:00,20.77,20.81,20.77,20.8,24300.0,10.8507,10.8716,10.8507,10.8664,24300.0
2006-01-23 13:05:00,20.8,20.81,20.8,20.8,12825.0,10.8664,10.8716,10.8664,10.8664,12825.0
2006-01-23 13:10:00,20.81,20.82,20.8,20.8,8100.0,10.8716,10.8768,10.8664,10.8664,8100.0
2006-01-23 13:15:00,20.8,20.82,20.8,20.82,15187.5,10.8664,10.8768,10.8664,10.8768,15187.5
2006-01-23 13:20:00,20.81,20.84,20.81,20.83,20925.0,10.8716,10.8873,10.8716,10.8821,20925.0
2006-01-23 13:25:00,20.84,20.87,20.84,20.86,28350.0,10.8873,10.903,10.8873,10.8977,28350.0
2006-01-23 13:30:00,20.86,20.87,20.84,20.87,8100.0,10.8977,10.903,10.8873,10.903,8100.0
2006-01-23 13:35:00,20.86,20.87,20.83,20.83,14175.0,10.8977,10.903,10.8821,10.8821,14175.0
2006-01-23 13:40:00,20.83,20.84,20.81,20.81,10125.0,10.8821,10.8873,10.8716,10.8716,10125.0
2006-01-23 13:45:00,20.82,20.87,20.82,20.83,8437.5,10.8768,10.903,10.8768,10.8821,8437.5
2006-01-23 13:50:00,20.83,20.83,20.79,20.82,18225.0,10.8821,10.8821,10.8612,10.8768,18225.0
2006-01-23 13:55:00,20.83,20.83,20.79,20.82,6750.0,10.8821,10.8821,10.8612,10.8768,6750.0
2006-01-23 14:00:00,20.82,20.86,20.82,20.85,9112.5,10.8768,10.8977,10.8768,10.8925,9112.5
2006-01-23 14:05:00,20.87,20.91,20.85,20.9,21600.0,10.903,10.9239,10.8925,10.9186,21600.0
2006-01-23 14:10:00,20.89,20.89,20.83,20.86,21937.5,10.9134,10.9134,10.8821,10.8977,21937.5
2006-01-23 14:15:00,20.84,20.87,20.81,20.83,46575.0,10.8873,10.903,10.8716,10.8821,46575.0
2006-01-23 14:20:00,20.83,20.89,20.82,20.89,21262.5,10.8821,10.9134,10.8768,10.9134,21262.5
2006-01-23 14:25:00,20.88,20.88,20.82,20.82,15187.5,10.9082,10.9082,10.8768,10.8768,15187.5
2006-01-23 14:30:00,20.84,20.86,20.81,20.81,32400.0,10.8873,10.8977,10.8716,10.8716,32400.0
2006-01-23 14:35:00,20.81,20.82,20.76,20.77,39487.5,10.8716,10.8768,10.8455,10.8507,39487.5
2006-01-23 14:40:00,20.78,20.8,20.78,20.8,6750.0,10.8559,10.8664,10.8559,10.8664,6750.0
2006-01-23 14:45:00,20.8,20.84,20.79,20.84,17550.0,10.8664,10.8873,10.8612,10.8873,17550.0
2006-01-23 14:50:00,20.83,20.85,20.81,20.85,22275.0,10.8821,10.8925,10.8716,10.8925,22275.0
2006-01-23 14:55:00,20.85,20.87,20.82,20.84,24975.0,10.8925,10.903,10.8768,10.8873,24975.0
2006-01-23 15:00:00,20.85,20.89,20.84,20.86,26325.0,10.8925,10.9134,10.8873,10.8977,26325.0
2006-01-23 15:05:00,20.88,20.88,20.85,20.86,17550.0,10.9082,10.9082,10.8925,10.8977,17550.0
2006-01-23 15:10:00,20.87,20.87,20.84,20.86,12150.0,10.903,10.903,10.8873,10.8977,12150.0
2006-01-23 15:15:00,20.86,20.88,20.84,20.86,26662.5,10.8977,10.9082,10.8873,10.8977,26662.5
2006-01-23 15:20:00,20.86,20.89,20.86,20.88,59062.5,10.8977,10.9134,10.8977,10.9082,59062.5
2006-01-23 15:25:00,20.88,20.88,20.86,20.86,17550.0,10.9082,10.9082,10.8977,10.8977,17550.0
2006-01-23 15:30:00,20.86,20.89,20.86,20.88,40162.5,10.8977,10.9134,10.8977,10.9082,40162.5
2006-01-23 15:35:00,20.88,20.89,20.84,20.84,46912.5,10.9082,10.9134,10.8873,10.8873,46912.5
2006-01-23 15:40:00,20.84,20.85,20.81,20.82,46237.5,10.8873,10.8925,10.8716,10.8768,46237.5
2006-01-23 15:45:00,20.82,20.82,20.78,20.79,35437.5,10.8768,10.8768,10.8559,10.8612,35437.5
2006-01-23 15:50:00,20.79,20.83,20.79,20.82,38475.0,10.8612,10.8821,10.8612,10.8768,38475.0
2006-01-23 15:55:00,20.82,20.82,20.79,20.79,77287.5,10.8768,10.8768,10.8612,10.8612,77287.5
2006-01-24 09:30:00,20.81,20.97,20.78,20.93,52987.5,10.8716,10.9552,10.8559,10.9343,52987.5
2006-01-24 09:35:00,20.95,20.95,20.78,20.89,29700.0,10.9448,10.9448,10.8559,10.9134,29700.0
2006-01-24 09:40:00,20.89,20.95,20.8,20.94,34087.5,10.9134,10.9448,10.8664,10.9395,34087.5
2006-01-24 09:45:00,20.96,21.03,20.89,21.03,65137.5,10.95,10.9866,10.9134,10.9866,65137.5
2006-01-24 09:50:00,21.02,21.03,20.99,21.01,48262.5,10.9813,10.9866,10.9657,10.9761,48262.5
2006-01-24 09:55:00,21.01,21.04,20.98,20.98,23625.0,10.9761,10.9918,10.9604,10.9604,23625.0
2006-01-24 10:00:00,20.97,21.0,20.94,20.99,26662.5,10.9552,10.9709,10.9395,10.9657,26662.5
2006-01-24 10:05:00,20.99,21.03,20.96,21.03,35775.0,10.9657,10.9866,10.95,10.9866,35775.0
2006-01-24 10:10:00,21.03,21.03,20.96,20.98,55350.0,10.9866,10.9866,10.95,10.9604,55350.0
2006-01-24 10:15:00,20.97,21.0,20.95,21.0,63112.5,10.9552,10.9709,10.9448,10.9709,63112.5
2006-01-24 10:20:00,21.0,21.04,20.96,20.97,77287.5,10.9709,10.9918,10.95,10.9552,77287.5
2006-01-24 10:25:00,20.99,20.99,20.87,20.9,52650.0,10.9657,10.9657,10.903,10.9186,52650.0
2006-01-24 10:30:00,20.91,20.94,20.83,20.94,28012.5,10.9239,10.9395,10.8821,10.9395,28012.5
2006-01-24 10:35:00,20.94,20.98,20.91,20.98,21937.5,10.9395,10.9604,10.9239,10.9604,21937.5
2006-01-24 10:40:00,20.97,21.01,20.96,20.99,48937.5,10.9552,10.9761,10.95,10.9657,48937.5
2006-01-24 10:45:00,20.99,21.03,20.99,21.03,16537.5,10.9657,10.9866,10.9657,10.9866,16537.5
2006-01-24 10:50:00,21.03,21.04,20.99,20.99,17212.5,10.9866,10.9918,10.9657,10.9657,17212.5
2006-01-24 10:55:00,21.0,21.03,20.98,21.0,51975.0,10.9709,10.9866,10.9604,10.9709,51975.0
2006-01-24 11:00:00,21.01,21.02,20.98,20.99,25987.5,10.9761,10.9813,10.9604,10.9657,25987.5
2006-01-24 11:05:00,21.0,21.01,20.96,21.0,14175.0,10.9709,10.9761,10.95,10.9709,14175.0
2006-01-24 11:10:00,21.0,21.0,20.99,20.99,11137.5,10.9709,10.9709,10.9657,10.9657,11137.5
2006-01-24 11:15:00,21.0,21.0,20.96,20.97,28012.5,10.9709,10.9709,10.95,10.9552,28012.5
2006-01-24 11:20:00,20.97,21.01,20.97,21.0,14512.5,10.9552,10.9761,10.9552,10.9709,14512.5
2006-01-24 11:25:00,21.01,21.04,20.99,21.0,69525.0,10.9761,10.9918,10.9657,10.9709,69525.0
2006-01-24 11:30:00,21.01,21.05,21.0,21.03,24975.0,10.9761,10.997,10.9709,10.9866,24975.0
2006-01-24 11:35:00,21.03,21.05,21.03,21.04,13162.5,10.9866,10.997,10.9866,10.9918,13162.5
2006-01-24 11:40:00,21.04,21.09,21.03,21.09,36112.5,10.9918,11.0179,10.9866,11.0179,36112.5
2006-01-24 11:45:00,21.08,21.11,21.08,21.1,49612.5,11.0127,11.0283,11.0127,11.0231,49612.5
2006-01-24 11:50:00,21.1,21.11,21.08,21.09,17550.0,11.0231,11.0283,11.0127,11.0179,17550.0
2006-01-24 11:55:00,21.08,21.1,21.07,21.09,32062.5,11.0127,11.0231,11.0075,11.0179,32062.5
2006-01-24 12:00:00,21.09,21.11,21.08,21.11,27675.0,11.0179,11.0283,11.0127,11.0283,27675.0
2006-01-24 12:05:00,21.11,21.14,21.11,21.13,15862.5,11.0283,11.044,11.0283,11.0388,15862.5
2006-01-24 12:10:00,21.13,21.15,21.12,21.12,33750.0,11.0388,11.0492,11.0336,11.0336,33750.0
2006-01-24 12:15:00,21.12,21.13,21.07,21.07,21262.5,11.0336,11.0388,11.0075,11.0075,21262.5
2006-01-24 12:20:00,21.07,21.08,21.04,21.06,16537.5,11.0075,11.0127,10.9918,11.0022,16537.5
2006-01-24 12:25:00,21.05,21.11,21.05,21.09,10125.0,10.997,11.0283,10.997,11.0179,10125.0
2006-01-24 12:30:00,21.1,21.11,21.08,21.11,9787.5,11.0231,11.0283,11.0127,11.0283,9787.5
2006-01-24 12:35:00,21.12,21.13,21.11,21.12,7762.5,11.0336,11.0388,11.0283,11.0336,7762.5
2006-01-24 12:40:00,21.12,21.12,21.08,21.1,12825.0,11.0336,11.0336,11.0127,11.0231,12825.0
2006-01-24 12:45:00,21.09,21.11,21.08,21.11,37800.0,11.0179,11.0283,11.0127,11.0283,37800.0
2006-01-24 12:50:00,21.11,21.19,21.1,21.19,89437.5,11.0283,11.0701,11.0231,11.0701,89437.5
2006-01-24 12:55:00,21.17,21.19,21.17,21.19,31725.0,11.0597,11.0701,11.0597,11.0701,31725.0
2006-01-24 13:00:00,21.19,21.19,21.16,21.19,17212.5,11.0701,11.0701,11.0545,11.0701,17212.5
2006-01-24 13:05:00,21.17,21.18,21.12,21.14,15187.5,11.0597,11.0649,11.0336,11.044,15187.5
2006-01-24 13:10:00,21.15,21.17,21.15,21.16,13500.0,11.0492,11.0597,11.0492,11.0545,13500.0
2006-01-24 13:15:00,21.16,21.19,21.16,21.19,39487.5,11.0545,11.0701,11.0545,11.0701,39487.5
2006-01-24 13:20:00,21.19,21.2,21.16,21.17,20587.5,11.0701,11.0754,11.0545,11.0597,20587.5
2006-01-24 13:25:00,21.17,21.19,21.17,21.19,27337.5,11.0597,11.0701,11.0597,11.0701,27337.5
2006-01-24 13:30:00,21.17,21.2,21.17,21.2,11812.5,11.0597,11.0754,11.0597,11.0754,11812.5
2006-01-24 13:35:00,21.19,21.2,21.19,21.19,10462.5,11.0701,11.0754,11.0701,11.0701,10462.5
2006-01-24 13:40:00,21.2,21.2,21.16,21.19,17550.0,11.0754,11.0754,11.0545,11.0701,17550.0
2006-01-24 13:45:00,21.19,21.21,21.19,21.21,15187.5,11.0701,11.0806,11.0701,11.0806,15187.5
2006-01-24 13:50:00,21.21,21.27,21.21,21.24,33412.5,11.0806,11.1119,11.0806,11.0963,33412.5
2006-01-24 13:55:00,21.26,21.33,21.22,21.3,31050.0,11.1067,11.1433,11.0858,11.1276,31050.0
2006-01-24 14:00:00,21.29,21.34,21.28,21.34,32400.0,11.1224,11.1485,11.1172,11.1485,32400.0
2006-01-24 14:05:00,21.33,21.33,21.32,21.32,37125.0,11.1433,11.1433,11.1381,11.1381,37125.0
2006-01-24 14:10:00,21.32,21.36,21.32,21.36,39487.5,11.1381,11.159,11.1381,11.159,39487.5
2006-01-24 14:15:00,21.35,21.37,21.33,21.35,28350.0,11.1537,11.1642,11.1433,11.1537,28350.0
2006-01-24 14:20:00,21.33,21.37,21.33,21.33,24637.5,11.1433,11.1642,11.1433,11.1433,24637.5
2006-01-24 14:25:00,21.35,21.36,21.33,21.36,22612.5,11.1537,11.159,11.1433,11.159,22612.5
2006-01-24 14:30:00,21.35,21.36,21.33,21.34,14850.0,11.1537,11.159,11.1433,11.1485,14850.0
2006-01-24 14:35:00,21.34,21.35,21.32,21.32,13162.5,11.1485,11.1537,11.1381,11.1381,13162.5
2006-01-24 14:40:00,21.32,21.36,21.32,21.35,11475.0,11.1381,11.159,11.1381,11.1537,11475.0
2006-01-24 14:45:00,21.35,21.36,21.32,21.32,19237.5,11.1537,11.159,11.1381,11.1381,19237.5
2006-01-24 14:50:00,21.33,21.35,21.29,21.29,24300.0,11.1433,11.1537,11.1224,11.1224,24300.0
2006-01-24 14:55:00,21.29,21.34,21.27,21.27,25987.5,11.1224,11.1485,11.1119,11.1119,25987.5
2006-01-24 15:00:00,21.27,21.35,21.27,21.29,35100.0,11.1119,11.1537,11.1119,11.1224,35100.0
2006-01-24 15:05:00,21.3,21.33,21.26,21.26,35100.0,11.1276,11.1433,11.1067,11.1067,35100.0
2006-01-24 15:10:00,21.25,21.29,21.25,21.27,22612.5,11.1015,11.1224,11.1015,11.1119,22612.5
2006-01-24 15:15:00,21.27,21.3,21.27,21.29,34087.5,11.1119,11.1276,11.1119,11.1224,34087.5
2006-01-24 15:20:00,21.28,21.3,21.27,21.29,11137.5,11.1172,11.1276,11.1119,11.1224,11137.5
2006-01-24 15:25:00,21.29,21.29,21.27,21.29,17887.5,11.1224,11.1224,11.1119,11.1224,17887.5
2006-01-24 15:30:00,21.29,21.3,21.26,21.26,16200.0,11.1224,11.1276,11.1067,11.1067,16200.0
2006-01-24 15:35:00,21.27,21.27,21.23,21.27,15862.5,11.1119,11.1119,11.091,11.1119,15862.5
2006-01-24 15:40:00,21.26,21.29,21.25,21.29,22950.0,11.1067,11.1224,11.1015,11.1224,22950.0
2006-01-24 15:45:00,21.29,21.32,21.29,21.3,33750.0,11.1224,11.1381,11.1224,11.1276,33750.0
2006-01-24 15:50:00,21.3,21.3,21.28,21.29,35100.0,11.1276,11.1276,11.1172,11.1224,35100.0
2006-01-24 15:55:00,21.29,21.3,21.27,21.3,55687.5,11.1224,11.1276,11.1119,11.1276,55687.5
2006-01-25 09:30:00,21.14,21.2,21.11,21.19,123187.5,11.044,11.0754,11.0283,11.0701,123187.5
2006-01-25 09:35:00,21.19,21.19,21.05,21.09,75937.5,11.0701,11.0701,10.997,11.0179,75937.5
2006-01-25 09:40:00,21.09,21.11,21.05,21.07,32737.5,11.0179,11.0283,10.997,11.0075,32737.5
2006-01-25 09:45:00,21.08,21.19,21.08,21.19,23287.5,11.0127,11.0701,11.0127,11.0701,23287.5
2006-01-25 09:50:00,21.18,21.22,21.18,21.22,19575.0,11.0649,11.0858,11.0649,11.0858,19575.0
2006-01-25 09:55:00,21.22,21.27,21.19,21.22,27000.0,11.0858,11.1119,11.0701,11.0858,27000.0
2006-01-25 10:00:00,21.22,21.32,21.22,21.29,48262.5,11.0858,11.1381,11.0858,11.1224,48262.5
2006-01-25 10:05:00,21.29,21.29,21.19,21.2,30375.0,11.1224,11.1224,11.0701,11.0754,30375.0
2006-01-25 10:10:00,21.2,21.21,21.12,21.13,37462.5,11.0754,11.0806,11.0336,11.0388,37462.5
2006-01-25 10:15:00,21.14,21.14,21.06,21.08,22612.5,11.044,11.044,11.0022,11.0127,22612.5
2006-01-25 10:20:00,21.08,21.11,20.95,20.97,58050.0,11.0127,11.0283,10.9448,10.9552,58050.0
2006-01-25 10:25:00,21.0,21.07,20.95,21.04,31050.0,10.9709,11.0075,10.9448,10.9918,31050.0
2006-01-25 10:30:00,21.05,21.05,20.92,20.95,34425.0,10.997,10.997,10.9291,10.9448,34425.0
2006-01-25 10:35:00,20.96,21.0,20.94,20.95,40837.5,10.95,10.9709,10.9395,10.9448,40837.5
2006-01-25 10:40:00,20.96,21.02,20.95,20.99,57037.5,10.95,10.9813,10.9448,10.9657,57037.5
2006-01-25 10:45:00,20.98,21.03,20.96,21.01,62437.5,10.9604,10.9866,10.95,10.9761,62437.5
2006-01-25 10:50:00,21.0,21.08,21.0,21.04,20925.0,10.9709,11.0127,10.9709,10.9918,20925.0
2006-01-25 10:55:00,21.04,21.09,21.02,21.04,140062.5,10.9918,11.0179,10.9813,10.9918,140062.5
2006-01-25 11:00:00,21.06,21.09,21.04,21.04,32400.0,11.0022,11.0179,10.9918,10.9918,32400.0
2006-01-25 11:05:00,21.04,21.05,20.98,20.99,114750.0,10.9918,10.997,10.9604,10.9657,114750.0
2006-01-25 11:10:00,20.99,21.07,20.99,21.06,64800.0,10.9657,11.0075,10.9657,11.0022,64800.0
2006-01-25 11:15:00,21.06,21.11,21.02,21.09,55687.5,11.0022,11.0283,10.9813,11.0179,55687.5
2006-01-25 11:20:00,21.08,21.13,21.06,21.07,78975.0,11.0127,11.0388,11.0022,11.0075,78975.0
2006-01-25 11:25:00,21.07,21.15,21.07,21.14,25312.5,11.0075,11.0492,11.0075,11.044,25312.5
2006-01-25 11:30:00,21.16,21.17,21.11,21.11,49275.0,11.0545,11.0597,11.0283,11.0283,49275.0
2006-01-25 11:35:00,21.11,21.15,21.05,21.08,65137.5,11.0283,11.0492,10.997,11.0127,65137.5
2006-01-25 11:40:00,21.1,21.11,21.04,21.07,42187.5,11.0231,11.0283,10.9918,11.0075,42187.5
2006-01-25 11:45:00,21.08,21.09,21.0,21.0,48600.0,11.0127,11.0179,10.9709,10.9709,48600.0
2006-01-25 11:50:00,21.0,21.01,20.95,21.0,33750.0,10.9709,10.9761,10.9448,10.9709,33750.0
2006-01-25 11:55:00,20.99,21.01,20.98,20.98,8775.0,10.9657,10.9761,10.9604,10.9604,8775.0
2006-01-25 12:00:00,20.98,20.99,20.93,20.96,34762.5,10.9604,10.9657,10.9343,10.95,34762.5
2006-01-25 12:05:00,20.97,20.98,20.93,20.98,12487.5,10.9552,10.9604,10.9343,10.9604,12487.5
2006-01-25 12:10:00,20.98,20.98,20.95,20.95,24975.0,10.9604,10.9604,10.9448,10.9448,24975.0
2006-01-25 12:15:00,20.95,20.95,20.92,20.93,21262.5,10.9448,10.9448,10.9291,10.9343,21262.5
2006-01-25 12:20:00,20.93,20.94,20.92,20.92,12825.0,10.9343,10.9395,10.9291,10.9291,12825.0
2006-01-25 12:25:00,20.92,20.92,20.84,20.87,42525.0,10.9291,10.9291,10.8873,10.903,42525.0
2006-01-25 12:30:00,20.87,20.94,20.87,20.93,41175.0,10.903,10.9395,10.903,10.9343,41175.0
2006-01-25 12:35:00,20.93,20.95,20.91,20.92,16537.5,10.9343,10.9448,10.9239,10.9291,16537.5
2006-01-25 12:40:00,20.92,20.95,20.92,20.94,18900.0,10.9291,10.9448,10.9291,10.9395,18900.0
2006-01-25 12:45:00,20.96,20.99,20.92,20.95,18225.0,10.95,10.9657,10.9291,10.9448,18225.0
2006-01-25 12:50:00,20.94,20.95,20.92,20.95,9112.5,10.9395,10.9448,10.9291,10.9448,9112.5
2006-01-25 12:55:00,20.96,20.99,20.94,20.98,18225.0,10.95,10.9657,10.9395,10.9604,18225.0
2006-01-25 13:00:00,20.98,20.98,20.96,20.97,7425.0,10.9604,10.9604,10.95,10.9552,7425.0
2006-01-25 13:05:00,20.97,21.03,20.97,21.0,21937.5,10.9552,10.9866,10.9552,10.9709,21937.5
2006-01-25 13:10:00,21.01,21.02,21.0,21.0,15525.0,10.9761,10.9813,10.9709,10.9709,15525.0
2006-01-25 13:15:00,21.0,21.02,21.0,21.02,9112.5,10.9709,10.9813,10.9709,10.9813,9112.5
2006-01-25 13:20:00,21.01,21.05,20.99,20.99,15862.5,10.9761,10.997,10.9657,10.9657,15862.5
2006-01-25 13:25:00,21.0,21.0,20.98,21.0,15862.5,10.9709,10.9709,10.9604,10.9709,15862.5
2006-01-25 13:30:00,21.0,21.02,21.0,21.01,5737.5,10.9709,10.9813,10.9709,10.9761,5737.5
2006-01-25 13:35:00,21.02,21.03,21.01,21.03,10125.0,10.9813,10.9866,10.9761,10.9866,10125.0
2006-01-25 13:40:00,21.03,21.03,21.01,21.01,4050.0,10.9866,10.9866,10.9761,10.9761,4050.0
2006-01-25 13:45:00,21.02,21.03,20.95,20.95,15525.0,10.9813,10.9866,10.9448,10.9448,15525.0
2006-01-25 13:50:00,20.96,20.96,20.95,20.96,13162.5,10.95,10.95,10.9448,10.95,13162.5
2006-01-25 13:55:00,20.95,20.95,20.92,20.94,14512.5,10.9448,10.9448,10.9291,10.9395,14512.5
2006-01-25 14:00:00,20.95,20.95,20.89,20.92,15187.5,10.9448,10.9448,10.9134,10.9291,15187.5
2006-01-25 14:05:00,20.91,20.98,20.91,20.98,14850.0,10.9239,10.9604,10.9239,10.9604,14850.0
2006-01-25 14:10:00,20.98,20.98,20.94,20.94,26662.5,10.9604,10.9604,10.9395,10.9395,26662.5
2006-01-25 14:15:00,20.94,20.96,20.91,20.94,20587.5,10.9395,10.95,10.9239,10.9395,20587.5
2006-01-25 14:20:00,20.95,21.0,20.95,21.0,19575.0,10.9448,10.9709,10.9448,10.9709,19575.0
2006-01-25 14:25:00,21.0,21.0,20.92,20.93,32062.5,10.9709,10.9709,10.9291,10.9343,32062.5
2006-01-25 14:30:00,20.94,20.95,20.92,20.93,21937.5,10.9395,10.9448,10.9291,10.9343,21937.5
2006-01-25 14:35:00,20.93,20.96,20.93,20.93,18225.0,10.9343,10.95,10.9343,10.9343,18225.0
2006-01-25 14:40:00,20.94,20.98,20.91,20.92,27000.0,10.9395,10.9604,10.9239,10.9291,27000.0
2006-01-25 14:45:00,20.94,20.94,20.89,20.9,13162.5,10.9395,10.9395,10.9134,10.9186,13162.5
2006-01-25 14:50:00,20.87,20.91,20.87,20.9,35437.5,10.903,10.9239,10.903,10.9186,35437.5
2006-01-25 14:55:00,20.89,20.9,20.87,20.89,18562.5,10.9134,10.9186,10.903,10.9134,18562.5
2006-01-25 15:00:00,20.89,20.94,20.88,20.9,31387.5,10.9134,10.9395,10.9082,10.9186,31387.5
2006-01-25 15:05:00,20.91,20.93,20.89,20.92,17887.5,10.9239,10.9343,10.9134,10.9291,17887.5
2006-01-25 15:10:00,20.92,20.97,20.92,20.95,38475.0,10.9291,10.9552,10.9291,10.9448,38475.0
2006-01-25 15:15:00,20.95,20.97,20.95,20.96,17212.5,10.9448,10.9552,10.9448,10.95,17212.5
2006-01-25 15:20:00,20.97,20.97,20.92,20.96,32400.0,10.9552,10.9552,10.9291,10.95,32400.0
2006-01-25 15:25:00,20.97,21.01,20.97,21.0,27000.0,10.9552,10.9761,10.9552,10.9709,27000.0
2006-01-25 15:30:00,21.0,21.0,20.95,21.0,31387.5,10.9709,10.9709,10.9448,10.9709,31387.5
2006-01-25 15:35:00,21.0,21.02,20.99,21.02,54337.5,10.9709,10.9813,10.9657,10.9813,54337.5
2006-01-25 15:40:00,21.02,21.06,21.01,21.06,41512.5,10.9813,11.0022,10.9761,11.0022,41512.5
2006-01-25 15:45:00,21.06,21.06,21.05,21.06,12825.0,11.0022,11.0022,10.997,11.0022,12825.0
2006-01-25 15:50:00,21.06,21.08,21.05,21.05,33750.0,11.0022,11.0127,10.997,10.997,33750.0
2006-01-25 15:55:00,21.05,21.07,21.04,21.07,81000.0,10.997,11.0075,10.9918,11.0075,81000.0
2006-01-26 09:30:00,21.3,21.31,21.09,21.17,129262.5,11.1276,11.1328,11.0179,11.0597,129262.5
2006-01-26 09:35:00,21.18,21.21,21.13,21.16,25312.5,11.0649,11.0806,11.0388,11.0545,25312.5
2006-01-26 09:40:00,21.18,21.25,21.18,21.2,34087.5,11.0649,11.1015,11.0649,11.0754,34087.5
2006-01-26 09:45:00,21.21,21.27,21.18,21.24,30712.5,11.0806,11.1119,11.0649,11.0963,30712.5
2006-01-26 09:50:00,21.24,21.31,21.23,21.28,40837.5,11.0963,11.1328,11.091,11.1172,40837.5
2006-01-26 09:55:00,21.27,21.29,21.25,21.29,39825.0,11.1119,11.1224,11.1015,11.1224,39825.0
2006-01-26 10:00:00,21.3,21.3,21.25,21.25,50962.5,11.1276,11.1276,11.1015,11.1015,50962.5
2006-01-26 10:05:00,21.26,21.3,21.23,21.3,93825.0,11.1067,11.1276,11.091,11.1276,93825.0
2006-01-26 10:10:00,21.3,21.33,21.29,21.32,62775.0,11.1276,11.1433,11.1224,11.1381,62775.0
2006-01-26 10:15:00,21.33,21.33,21.27,21.3,27675.0,11.1433,11.1433,11.1119,11.1276,27675.0
2006-01-26 10:20:00,21.31,21.31,21.28,21.3,23962.5,11.1328,11.1328,11.1172,11.1276,23962.5
2006-01-26 10:25:00,21.3,21.32,21.28,21.32,18562.5,11.1276,11.1381,11.1172,11.1381,18562.5
2006-01-26 10:30:00,21.32,21.33,21.3,21.32,47587.5,11.1381,11.1433,11.1276,11.1381,47587.5
2006-01-26 10:35:00,21.32,21.32,21.26,21.3,29362.5,11.1381,11.1381,11.1067,11.1276,29362.5
2006-01-26 10:40:00,21.31,21.31,21.28,21.28,29362.5,11.1328,11.1328,11.1172,11.1172,29362.5
2006-01-26 10:45:00,21.3,21.32,21.29,21.31,11812.5,11.1276,11.1381,11.1224,11.1328,11812.5
2006-01-26 10:50:00,21.32,21.32,21.3,21.3,22612.5,11.1381,11.1381,11.1276,11.1276,22612.5
2006-01-26 10:55:00,21.3,21.37,21.3,21.37,91800.0,11.1276,11.1642,11.1276,11.1642,91800.0
2006-01-26 11:00:00,21.37,21.38,21.34,21.37,56700.0,11.1642,11.1694,11.1485,11.1642,56700.0
2006-01-26 11:05:00,21.38,21.41,21.37,21.4,55687.5,11.1694,11.1851,11.1642,11.1798,55687.5
2006-01-26 11:10:00,21.4,21.4,21.33,21.36,28350.0,11.1798,11.1798,11.1433,11.159,28350.0
2006-01-26 11:15:00,21.37,21.37,21.31,21.35,33750.0,11.1642,11.1642,11.1328,11.1537,33750.0
2006-01-26 11:20:00,21.35,21.37,21.33,21.35,13162.5,11.1537,11.1642,11.1433,11.1537,13162.5
2006-01-26 11:25:00,21.35,21.37,21.32,21.35,20925.0,11.1537,11.1642,11.1381,11.1537,20925.0
2006-01-26 11:30:00,21.35,21.39,21.34,21.38,32737.5,11.1537,11.1746,11.1485,11.1694,32737.5
2006-01-26 11:35:00,21.38,21.39,21.34,21.35,15862.5,11.1694,11.1746,11.1485,11.1537,15862.5
2006-01-26 11:40:00,21.34,21.41,21.34,21.39,34087.5,11.1485,11.1851,11.1485,11.1746,34087.5
2006-01-26 11:45:00,21.4,21.45,21.4,21.44,58387.5,11.1798,11.206,11.1798,11.2007,58387.5
2006-01-26 11:50:00,21.43,21.44,21.42,21.43,16875.0,11.1955,11.2007,11.1903,11.1955,16875.0
2006-01-26 11:55:00,21.43,21.48,21.43,21.46,27337.5,11.1955,11.2216,11.1955,11.2112,27337.5
2006-01-26 12:00:00,21.45,21.48,21.44,21.48,82012.5,11.206,11.2216,11.2007,11.2216,82012.5
2006-01-26 12:05:00,21.47,21.5,21.45,21.46,28350.0,11.2164,11.2321,11.206,11.2112,28350.0
2006-01-26 12:10:00,21.47,21.47,21.44,21.45,20925.0,11.2164,11.2164,11.2007,11.206,20925.0
2006-01-26 12:15:00,21.45,21.48,21.45,21.46,12487.5,11.206,11.2216,11.206,11.2112,12487.5
2006-01-26 12:20:00,21.47,21.48,21.45,21.47,24637.5,11.2164,11.2216,11.206,11.2164,24637.5
2006-01-26 12:25:00,21.47,21.48,21.47,21.48,15525.0,11.2164,11.2216,11.2164,11.2216,15525.0
2006-01-26 12:30:00,21.48,21.51,21.47,21.5,25312.5,11.2216,11.2373,11.2164,11.2321,25312.5
2006-01-26 12:35:00,21.5,21.5,21.48,21.5,16875.0,11.2321,11.2321,11.2216,11.2321,16875.0
2006-01-26 12:40:00,21.5,21.51,21.47,21.51,22612.5,11.2321,11.2373,11.2164,11.2373,22612.5
2006-01-26 12:45:00,21.51,21.53,21.51,21.53,28687.5,11.2373,11.2478,11.2373,11.2478,28687.5
2006-01-26 12:50:00,21.52,21.53,21.47,21.49,23287.5,11.2425,11.2478,11.2164,11.2269,23287.5
2006-01-26 12:55:00,21.48,21.53,21.45,21.48,27000.0,11.2216,11.2478,11.206,11.2216,27000.0
2006-01-26 13:00:00,21.5,21.5,21.48,21.49,18562.5,11.2321,11.2321,11.2216,11.2269,18562.5
2006-01-26 13:05:00,21.48,21.49,21.46,21.48,8775.0,11.2216,11.2269,11.2112,11.2216,8775.0
2006-01-26 13:10:00,21.49,21.52,21.49,21.49,8437.5,11.2269,11.2425,11.2269,11.2269,8437.5
2006-01-26 13:15:00,21.49,21.5,21.48,21.48,20925.0,11.2269,11.2321,11.2216,11.2216,20925.0
2006-01-26 13:20:00,21.48,21.51,21.46,21.46,21262.5,11.2216,11.2373,11.2112,11.2112,21262.5
2006-01-26 13:25:00,21.46,21.47,21.43,21.43,15187.5,11.2112,11.2164,11.1955,11.1955,15187.5
2006-01-26 13:30:00,21.43,21.47,21.4,21.46,18225.0,11.1955,11.2164,11.1798,11.2112,18225.0
2006-01-26 13:35:00,21.46,21.46,21.42,21.42,5062.5,11.2112,11.2112,11.1903,11.1903,5062.5
2006-01-26 13:40:00,21.42,21.46,21.4,21.46,52650.0,11.1903,11.2112,11.1798,11.2112,52650.0
2006-01-26 13:45:00,21.47,21.47,21.39,21.41,22275.0,11.2164,11.2164,11.1746,11.1851,22275.0
2006-01-26 13:50:00,21.41,21.46,21.41,21.44,8437.5,11.1851,11.2112,11.1851,11.2007,8437.5
2006-01-26 13:55:00,21.45,21.46,21.43,21.45,23625.0,11.206,11.2112,11.1955,11.206,23625.0
2006-01-26 14:00:00,21.46,21.49,21.46,21.47,18562.5,11.2112,11.2269,11.2112,11.2164,18562.5
2006-01-26 14:05:00,21.48,21.51,21.45,21.49,41850.0,11.2216,11.2373,11.206,11.2269,41850.0
2006-01-26 14:10:00,21.5,21.5,21.47,21.47,27000.0,11.2321,11.2321,11.2164,11.2164,27000.0
2006-01-26 14:15:00,21.47,21.5,21.45,21.45,14512.5,11.2164,11.2321,11.206,11.206,14512.5
2006-01-26 14:20:00,21.44,21.45,21.44,21.44,32062.5,11.2007,11.206,11.2007,11.2007,32062.5
2006-01-26 14:25:00,21.45,21.47,21.44,21.44,17212.5,11.206,11.2164,11.2007,11.2007,17212.5
2006-01-26 14:30:00,21.43,21.49,21.41,21.44,19237.5,11.1955,11.2269,11.1851,11.2007,19237.5
2006-01-26 14:35:00,21.44,21.48,21.42,21.43,28687.5,11.2007,11.2216,11.1903,11.1955,28687.5
2006-01-26 14:40:00,21.42,21.5,21.42,21.47,34425.0,11.1903,11.2321,11.1903,11.2164,34425.0
2006-01-26 14:45:00,21.48,21.51,21.46,21.51,21937.5,11.2216,11.2373,11.2112,11.2373,21937.5
2006-01-26 14:50:00,21.51,21.51,21.48,21.5,12487.5,11.2373,11.2373,11.2216,11.2321,12487.5
2006-01-26 14:55:00,21.5,21.51,21.48,21.48,17550.0,11.2321,11.2373,11.2216,11.2216,17550.0
2006-01-26 15:00:00,21.48,21.51,21.46,21.49,10125.0,11.2216,11.2373,11.2112,11.2269,10125.0
2006-01-26 15:05:00,21.48,21.51,21.48,21.51,15525.0,11.2216,11.2373,11.2216,11.2373,15525.0
2006-01-26 15:10:00,21.5,21.5,21.45,21.46,14175.0,11.2321,11.2321,11.206,11.2112,14175.0
2006-01-26 15:15:00,21.46,21.51,21.45,21.5,22950.0,11.2112,11.2373,11.206,11.2321,22950.0
2006-01-26 15:20:00,21.5,21.5,21.48,21.49,12150.0,11.2321,11.2321,11.2216,11.2269,12150.0
2006-01-26 15:25:00,21.51,21.53,21.51,21.52,31387.5,11.2373,11.2478,11.2373,11.2425,31387.5
2006-01-26 15:30:00,21.52,21.54,21.51,21.53,33075.0,11.2425,11.253,11.2373,11.2478,33075.0
2006-01-26 15:35:00,21.53,21.53,21.49,21.49,40500.0,11.2478,11.2478,11.2269,11.2269,40500.0
2006-01-26 15:40:00,21.5,21.5,21.47,21.48,18225.0,11.2321,11.2321,11.2164,11.2216,18225.0
2006-01-26 15:45:00,21.47,21.48,21.44,21.44,33750.0,11.2164,11.2216,11.2007,11.2007,33750.0
2006-01-26 15:50:00,21.44,21.47,21.43,21.44,62437.5,11.2007,11.2164,11.1955,11.2007,62437.5
2006-01-26 15:55:00,21.44,21.51,21.44,21.51,60075.0,11.2007,11.2373,11.2007,11.2373,60075.0
2006-01-27 09:30:00,21.46,21.59,21.46,21.51,114750.0,11.2112,11.2791,11.2112,11.2373,114750.0
2006-01-27 09:35:00,21.54,21.57,21.48,21.54,31387.5,11.253,11.2687,11.2216,11.253,31387.5
2006-01-27 09:40:00,21.55,21.59,21.52,21.55,29700.0,11.2582,11.2791,11.2425,11.2582,29700.0
2006-01-27 09:45:00,21.58,21.63,21.57,21.62,34087.5,11.2739,11.3,11.2687,11.2948,34087.5
2006-01-27 09:50:00,21.62,21.63,21.59,21.63,46575.0,11.2948,11.3,11.2791,11.3,46575.0
2006-01-27 09:55:00,21.63,21.64,21.6,21.62,52650.0,11.3,11.3052,11.2843,11.2948,52650.0
2006-01-27 10:00:00,21.62,21.74,21.62,21.73,102600.0,11.2948,11.3575,11.2948,11.3522,102600.0
2006-01-27 10:05:00,21.72,21.83,21.69,21.72,57712.5,11.347,11.4045,11.3314,11.347,57712.5
2006-01-27 10:10:00,21.73,21.92,21.73,21.87,67500.0,11.3522,11.4515,11.3522,11.4254,67500.0
2006-01-27 10:15:00,21.87,21.91,21.83,21.86,74925.0,11.4254,11.4463,11.4045,11.4202,74925.0
2006-01-27 10:20:00,21.86,21.86,21.76,21.79,77962.5,11.4202,11.4202,11.3679,11.3836,77962.5
2006-01-27 10:25:00,21.79,21.86,21.79,21.82,37462.5,11.3836,11.4202,11.3836,11.3993,37462.5
2006-01-27 10:30:00,21.8,21.82,21.74,21.76,36112.5,11.3888,11.3993,11.3575,11.3679,36112.5
2006-01-27 10:35:00,21.75,21.82,21.75,21.8,35437.5,11.3627,11.3993,11.3627,11.3888,35437.5
2006-01-27 10:40:00,21.78,21.8,21.77,21.8,17550.0,11.3784,11.3888,11.3731,11.3888,17550.0
2006-01-27 10:45:00,21.81,21.82,21.79,21.79,9112.5,11.394,11.3993,11.3836,11.3836,9112.5
2006-01-27 10:50:00,21.79,21.8,21.77,21.77,16537.5,11.3836,11.3888,11.3731,11.3731,16537.5
2006-01-27 10:55:00,21.78,21.83,21.74,21.74,33412.5,11.3784,11.4045,11.3575,11.3575,33412.5
2006-01-27 11:00:00,21.75,21.77,21.71,21.73,27675.0,11.3627,11.3731,11.3418,11.3522,27675.0
2006-01-27 11:05:00,21.73,21.74,21.64,21.69,43875.0,11.3522,11.3575,11.3052,11.3314,43875.0
2006-01-27 11:10:00,21.68,21.68,21.63,21.65,16875.0,11.3261,11.3261,11.3,11.3105,16875.0
2006-01-27 11:15:00,21.65,21.72,21.64,21.69,15525.0,11.3105,11.347,11.3052,11.3314,15525.0
2006-01-27 11:20:00,21.7,21.71,21.65,21.67,32062.5,11.3366,11.3418,11.3105,11.3209,32062.5
2006-01-27 11:25:00,21.68,21.77,21.68,21.77,30375.0,11.3261,11.3731,11.3261,11.3731,30375.0
2006-01-27 11:30:00,21.77,21.77,21.72,21.74,14175.0,11.3731,11.3731,11.347,11.3575,14175.0
2006-01-27 11:35:00,21.74,21.77,21.74,21.75,13162.5,11.3575,11.3731,11.3575,11.3627,13162.5
2006-01-27 11:40:00,21.75,21.77,21.72,21.75,10125.0,11.3627,11.3731,11.347,11.3627,10125.0
2006-01-27 11:45:00,21.76,21.77,21.74,21.74,16537.5,11.3679,11.3731,11.3575,11.3575,16537.5
2006-01-27 11:50:00,21.74,21.86,21.74,21.84,36112.5,11.3575,11.4202,11.3575,11.4097,36112.5
2006-01-27 11:55:00,21.84,21.86,21.78,21.85,32737.5,11.4097,11.4202,11.3784,11.4149,32737.5
2006-01-27 12:00:00,21.83,21.87,21.81,21.83,27675.0,11.4045,11.4254,11.394,11.4045,27675.0
2006-01-27 12:05:00,21.82,21.87,21.8,21.86,13162.5,11.3993,11.4254,11.3888,11.4202,13162.5
2006-01-27 12:10:00,21.87,21.87,21.83,21.87,8437.5,11.4254,11.4254,11.4045,11.4254,8437.5
2006-01-27 12:15:00,21.86,21.89,21.84,21.87,13837.5,11.4202,11.4358,11.4097,11.4254,13837.5
2006-01-27 12:20:00,21.88,21.92,21.88,21.89,16875.0,11.4306,11.4515,11.4306,11.4358,16875.0
2006-01-27 12:25:00,21.89,21.91,21.89,21.91,14850.0,11.4358,11.4463,11.4358,11.4463,14850.0
2006-01-27 12:30:00,21.9,21.92,21.9,21.9,15187.5,11.4411,11.4515,11.4411,11.4411,15187.5
2006-01-27 12:35:00,21.9,21.92,21.9,21.91,7087.5,11.4411,11.4515,11.4411,11.4463,7087.5
2006-01-27 12:40:00,21.9,21.9,21.9,21.9,14850.0,11.4411,11.4411,11.4411,11.4411,14850.0
2006-01-27 12:45:00,21.9,21.9,21.9,21.9,10800.0,11.4411,11.4411,11.4411,11.4411,10800.0
2006-01-27 12:50:00,21.9,21.9,21.9,21.9,8775.0,11.4411,11.4411,11.4411,11.4411,8775.0
2006-01-27 12:55:00,21.9,21.9,21.82,21.84,29025.0,11.4411,11.4411,11.3993,11.4097,29025.0
2006-01-27 13:00:00,21.84,21.85,21.83,21.83,8437.5,11.4097,11.4149,11.4045,11.4045,8437.5
2006-01-27 13:05:00,21.83,21.83,21.8,21.8,6412.5,11.4045,11.4045,11.3888,11.3888,6412.5
2006-01-27 13:10:00,21.8,21.8,21.75,21.76,9112.5,11.3888,11.3888,11.3627,11.3679,9112.5
2006-01-27 13:15:00,21.77,21.78,21.77,21.77,6412.5,11.3731,11.3784,11.3731,11.3731,6412.5
2006-01-27 13:20:00,21.76,21.79,21.76,21.77,22612.5,11.3679,11.3836,11.3679,11.3731,22612.5
2006-01-27 13:25:00,21.75,21.76,21.75,21.76,4387.5,11.3627,11.3679,11.3627,11.3679,4387.5
2006-01-27 13:30:00,21.76,21.8,21.76,21.77,6075.0,11.3679,11.3888,11.3679,11.3731,6075.0
2006-01-27 13:35:00,21.77,21.77,21.73,21.77,17550.0,11.3731,11.3731,11.3522,11.3731,17550.0
2006-01-27 13:40:00,21.75,21.77,21.74,21.74,13837.5,11.3627,11.3731,11.3575,11.3575,13837.5
2006-01-27 13:45:00,21.75,21.76,21.75,21.75,3375.0,11.3627,11.3679,11.3627,11.3627,3375.0
2006-01-27 13:50:00,21.76,21.76,21.73,21.74,9787.5,11.3679,11.3679,11.3522,11.3575,9787.5
2006-01-27 13:55:00,21.76,21.76,21.74,21.75,6075.0,11.3679,11.3679,11.3575,11.3627,6075.0
2006-01-27 14:00:00,21.75,21.77,21.74,21.77,12825.0,11.3627,11.3731,11.3575,11.3731,12825.0
2006-01-27 14:05:00,21.79,21.79,21.75,21.75,6075.0,11.3836,11.3836,11.3627,11.3627,6075.0
2006-01-27 14:10:00,21.75,21.79,21.75,21.77,8100.0,11.3627,11.3836,11.3627,11.3731,8100.0
2006-01-27 14:15:00,21.77,21.77,21.75,21.75,16537.5,11.3731,11.3731,11.3627,11.3627,16537.5
2006-01-27 14:20:00,21.75,21.82,21.75,21.8,13500.0,11.3627,11.3993,11.3627,11.3888,13500.0
2006-01-27 14:25:00,21.81,21.83,21.79,21.83,7425.0,11.394,11.4045,11.3836,11.4045,7425.0
2006-01-27 14:30:00,21.83,21.83,21.82,21.82,8100.0,11.4045,11.4045,11.3993,11.3993,8100.0
2006-01-27 14:35:00,21.83,21.83,21.77,21.77,14512.5,11.4045,11.4045,11.3731,11.3731,14512.5
2006-01-27 14:40:00,21.77,21.78,21.77,21.78,12825.0,11.3731,11.3784,11.3731,11.3784,12825.0
2006-01-27 14:45:00,21.78,21.8,21.78,21.79,15525.0,11.3784,11.3888,11.3784,11.3836,15525.0
2006-01-27 14:50:00,21.79,21.82,21.78,21.8,28012.5,11.3836,11.3993,11.3784,11.3888,28012.5
2006-01-27 14:55:00,21.8,21.82,21.78,21.82,6075.0,11.3888,11.3993,11.3784,11.3993,6075.0
2006-01-27 15:00:00,21.83,21.87,21.81,21.82,49612.5,11.4045,11.4254,11.394,11.3993,49612.5
2006-01-27 15:05:00,21.82,21.83,21.81,21.82,42525.0,11.3993,11.4045,11.394,11.3993,42525.0
2006-01-27 15:10:00,21.82,21.82,21.77,21.8,43537.5,11.3993,11.3993,11.3731,11.3888,43537.5
2006-01-27 15:15:00,21.8,21.83,21.8,21.82,33412.5,11.3888,11.4045,11.3888,11.3993,33412.5
2006-01-27 15:20:00,21.81,21.89,21.81,21.88,56362.5,11.394,11.4358,11.394,11.4306,56362.5
2006-01-27 15:25:00,21.88,21.89,21.87,21.88,19912.5,11.4306,11.4358,11.4254,11.4306,19912.5
2006-01-27 15:30:00,21.88,21.92,21.88,21.92,70875.0,11.4306,11.4515,11.4306,11.4515,70875.0
2006-01-27 15:35:00,21.92,21.92,21.91,21.91,61087.5,11.4515,11.4515,11.4463,11.4463,61087.5
2006-01-27 15:40:00,21.91,21.94,21.91,21.94,61762.5,11.4463,11.462,11.4463,11.462,61762.5
2006-01-27 15:45:00,21.93,21.97,21.93,21.96,59062.5,11.4567,11.4776,11.4567,11.4724,59062.5
2006-01-27 15:50:00,21.96,21.99,21.96,21.97,81337.5,11.4724,11.4881,11.4724,11.4776,81337.5
2006-01-27 15:55:00,21.96,22.01,21.96,22.01,150525.0,11.4724,11.4985,11.4724,11.4985,150525.0
2006-01-30 09:30:00,22.15,22.17,22.01,22.08,170100.0,11.5717,11.5821,11.4985,11.5351,170100.0
2006-01-30 09:35:00,22.08,22.1,22.07,22.07,78975.0,11.5351,11.5455,11.5299,11.5299,78975.0
2006-01-30 09:40:00,22.08,22.12,22.05,22.11,67837.5,11.5351,11.556,11.5194,11.5508,67837.5
2006-01-30 09:45:00,22.11,22.11,22.08,22.09,29700.0,11.5508,11.5508,11.5351,11.5403,29700.0
2006-01-30 09:50:00,22.09,22.09,22.07,22.08,57375.0,11.5403,11.5403,11.5299,11.5351,57375.0
2006-01-30 09:55:00,22.07,22.08,22.06,22.06,36450.0,11.5299,11.5351,11.5246,11.5246,36450.0
2006-01-30 10:00:00,22.05,22.16,22.01,22.16,70200.0,11.5194,11.5769,11.4985,11.5769,70200.0
2006-01-30 10:05:00,22.15,22.16,22.12,22.12,24300.0,11.5717,11.5769,11.556,11.556,24300.0
2006-01-30 10:10:00,22.12,22.14,22.1,22.1,25650.0,11.556,11.5664,11.5455,11.5455,25650.0
2006-01-30 10:15:00,22.12,22.14,22.09,22.11,44887.5,11.556,11.5664,11.5403,11.5508,44887.5
2006-01-30 10:20:00,22.11,22.12,22.09,22.11,41512.5,11.5508,11.556,11.5403,11.5508,41512.5
2006-01-30 10:25:00,22.11,22.12,22.1,22.1,50287.5,11.5508,11.556,11.5455,11.5455,50287.5
2006-01-30 10:30:00,22.11,22.13,22.1,22.12,23962.5,11.5508,11.5612,11.5455,11.556,23962.5
2006-01-30 10:35:00,22.13,22.14,22.12,22.13,25312.5,11.5612,11.5664,11.556,11.5612,25312.5
2006-01-30 10:40:00,22.13,22.15,22.1,22.1,24300.0,11.5612,11.5717,11.5455,11.5455,24300.0
2006-01-30 10:45:00,22.1,22.12,22.1,22.1,23962.5,11.5455,11.556,11.5455,11.5455,23962.5
2006-01-30 10:50:00,22.1,22.13,22.1,22.12,17887.5,11.5455,11.5612,11.5455,11.556,17887.5
2006-01-30 10:55:00,22.12,22.12,22.12,22.12,25312.5,11.556,11.556,11.556,11.556,25312.5
2006-01-30 11:00:00,22.12,22.15,22.12,22.13,41512.5,11.556,11.5717,11.556,11.5612,41512.5
2006-01-30 11:05:00,22.12,22.14,22.1,22.11,33750.0,11.556,11.5664,11.5455,11.5508,33750.0
2006-01-30 11:10:00,22.11,22.11,22.09,22.11,17887.5,11.5508,11.5508,11.5403,11.5508,17887.5
2006-01-30 11:15:00,22.1,22.11,22.09,22.1,23287.5,11.5455,11.5508,11.5403,11.5455,23287.5
2006-01-30 11:20:00,22.1,22.1,22.09,22.09,22612.5,11.5455,11.5455,11.5403,11.5403,22612.5
2006-01-30 11:25:00,22.09,22.09,22.07,22.08,48262.5,11.5403,11.5403,11.5299,11.5351,48262.5
2006-01-30 11:30:00,22.08,22.09,22.07,22.08,33075.0,11.5351,11.5403,11.5299,11.5351,33075.0
2006-01-30 11:35:00,22.09,22.12,22.09,22.12,17212.5,11.5403,11.556,11.5403,11.556,17212.5
2006-01-30 11:40:00,22.1,22.11,22.09,22.09,6750.0,11.5455,11.5508,11.5403,11.5403,6750.0
2006-01-30 11:45:00,22.09,22.12,22.09,22.1,14512.5,11.5403,11.556,11.5403,11.5455,14512.5
2006-01-30 11:50:00,22.11,22.12,22.1,22.1,10125.0,11.5508,11.556,11.5455,11.5455,10125.0
2006-01-30 11:55:00,22.1,22.11,22.09,22.09,22275.0,11.5455,11.5508,11.5403,11.5403,22275.0
2006-01-30 12:00:00,22.09,22.12,22.08,22.11,16875.0,11.5403,11.556,11.5351,11.5508,16875.0
2006-01-30 12:05:00,22.1,22.13,22.08,22.13,43537.5,11.5455,11.5612,11.5351,11.5612,43537.5
2006-01-30 12:10:00,22.13,22.14,22.13,22.13,12487.5,11.5612,11.5664,11.5612,11.5612,12487.5
2006-01-30 12:15:00,22.14,22.17,22.14,22.16,13500.0,11.5664,11.5821,11.5664,11.5769,13500.0
2006-01-30 12:20:00,22.17,22.19,22.17,22.19,11137.5,11.5821,11.5926,11.5821,11.5926,11137.5
2006-01-30 12:25:00,22.19,22.2,22.19,22.2,14850.0,11.5926,11.5978,11.5926,11.5978,14850.0
2006-01-30 12:30:00,22.19,22.21,22.19,22.21,26662.5,11.5926,11.603,11.5926,11.603,26662.5
2006-01-30 12:35:00,22.2,22.22,22.2,22.2,10800.0,11.5978,11.6082,11.5978,11.5978,10800.0
2006-01-30 12:40:00,22.2,22.22,22.2,22.21,23287.5,11.5978,11.6082,11.5978,11.603,23287.5
2006-01-30 12:45:00,22.21,22.24,22.2,22.23,185287.5,11.603,11.6187,11.5978,11.6135,185287.5
2006-01-30 12:50:00,22.22,22.24,22.2,22.21,36450.0,11.6082,11.6187,11.5978,11.603,36450.0
2006-01-30 12:55:00,22.21,22.22,22.21,22.21,13500.0,11.603,11.6082,11.603,11.603,13500.0
2006-01-30 13:00:00,22.21,22.22,22.2,22.22,11812.5,11.603,11.6082,11.5978,11.6082,11812.5
2006-01-30 13:05:00,22.21,22.21,22.18,22.19,18225.0,11.603,11.603,11.5873,11.5926,18225.0
2006-01-30 13:10:00,22.2,22.21,22.19,22.19,11812.5,11.5978,11.603,11.5926,11.5926,11812.5
2006-01-30 13:15:00,22.2,22.21,22.19,22.21,5062.5,11.5978,11.603,11.5926,11.603,5062.5
2006-01-30 13:20:00,22.2,22.2,22.14,22.15,25650.0,11.5978,11.5978,11.5664,11.5717,25650.0
2006-01-30 13:25:00,22.15,22.17,22.15,22.17,15525.0,11.5717,11.5821,11.5717,11.5821,15525.0
2006-01-30 13:30:00,22.16,22.16,22.14,22.14,21600.0,11.5769,11.5769,11.5664,11.5664,21600.0
2006-01-30 13:35:00,22.14,22.17,22.14,22.15,10800.0,11.5664,11.5821,11.5664,11.5717,10800.0
2006-01-30 13:40:00,22.15,22.17,22.15,22.17,16875.0,11.5717,11.5821,11.5717,11.5821,16875.0
2006-01-30 13:45:00,22.17,22.22,22.17,22.19,20587.5,11.5821,11.6082,11.5821,11.5926,20587.5
2006-01-30 13:50:00,22.19,22.21,22.19,22.19,7762.5,11.5926,11.603,11.5926,11.5926,7762.5
2006-01-30 13:55:00,22.19,22.2,22.19,22.19,9112.5,11.5926,11.5978,11.5926,11.5926,9112.5
2006-01-30 14:00:00,22.19,22.19,22.17,22.17,17887.5,11.5926,11.5926,11.5821,11.5821,17887.5
2006-01-30 14:05:00,22.16,22.17,22.15,22.15,27000.0,11.5769,11.5821,11.5717,11.5717,27000.0
2006-01-30 14:10:00,22.15,22.15,22.12,22.15,16200.0,11.5717,11.5717,11.556,11.5717,16200.0
2006-01-30 14:15:00,22.14,22.14,22.08,22.08,25312.5,11.5664,11.5664,11.5351,11.5351,25312.5
2006-01-30 14:20:00,22.07,22.1,22.07,22.1,12487.5,11.5299,11.5455,11.5299,11.5455,12487.5
2006-01-30 14:25:00,22.08,22.08,22.07,22.08,19912.5,11.5351,11.5351,11.5299,11.5351,19912.5
2006-01-30 14:30:00,22.09,22.12,22.09,22.11,13837.5,11.5403,11.556,11.5403,11.5508,13837.5
2006-01-30 14:35:00,22.11,22.13,22.11,22.12,14512.5,11.5508,11.5612,11.5508,11.556,14512.5
2006-01-30 14:40:00,22.12,22.14,22.12,22.13,12150.0,11.556,11.5664,11.556,11.5612,12150.0
2006-01-30 14:45:00,22.13,22.13,22.11,22.12,20250.0,11.5612,11.5612,11.5508,11.556,20250.0
2006-01-30 14:50:00,22.12,22.13,22.11,22.12,27337.5,11.556,11.5612,11.5508,11.556,27337.5
2006-01-30 14:55:00,22.12,22.17,22.12,22.14,20250.0,11.556,11.5821,11.556,11.5664,20250.0
2006-01-30 15:00:00,22.15,22.15,22.13,22.13,17887.5,11.5717,11.5717,11.5612,11.5612,17887.5
2006-01-30 15:05:00,22.14,22.14,22.12,22.12,31725.0,11.5664,11.5664,11.556,11.556,31725.0
2006-01-30 15:10:00,22.12,22.14,22.12,22.13,10800.0,11.556,11.5664,11.556,11.5612,10800.0
2006-01-30 15:15:00,22.13,22.18,22.13,22.15,11812.5,11.5612,11.5873,11.5612,11.5717,11812.5
2006-01-30 15:20:00,22.14,22.14,22.09,22.09,51637.5,11.5664,11.5664,11.5403,11.5403,51637.5
2006-01-30 15:25:00,22.09,22.11,22.09,22.1,38137.5,11.5403,11.5508,11.5403,11.5455,38137.5
2006-01-30 15:30:00,22.09,22.11,22.08,22.11,20250.0,11.5403,11.5508,11.5351,11.5508,20250.0
2006-01-30 15:35:00,22.11,22.12,22.1,22.1,43537.5,11.5508,11.556,11.5455,11.5455,43537.5
2006-01-30 15:40:00,22.1,22.1,22.08,22.09,33075.0,11.5455,11.5455,11.5351,11.5403,33075.0
2006-01-30 15:45:00,22.08,22.1,22.08,22.09,42187.5,11.5351,11.5455,11.5351,11.5403,42187.5
2006-01-30 15:50:00,22.09,22.1,22.07,22.07,58050.0,11.5403,11.5455,11.5299,11.5299,58050.0
2006-01-30 15:55:00,22.07,22.11,22.05,22.05,171450.0,11.5299,11.5508,11.5194,11.5194,171450.0
2006-01-31 09:30:00,21.29,21.36,20.8,20.93,442462.5,11.1224,11.159,10.8664,10.9343,442462.5
2006-01-31 09:35:00,20.93,20.97,20.84,20.96,240975.0,10.9343,10.9552,10.8873,10.95,240975.0
2006-01-31 09:40:00,21.0,21.25,20.9,20.92,164700.0,10.9709,11.1015,10.9186,10.9291,164700.0
2006-01-31 09:45:00,20.92,20.97,20.9,20.95,219712.5,10.9291,10.9552,10.9186,10.9448,219712.5
2006-01-31 09:50:00,20.94,21.01,20.93,20.97,73575.0,10.9395,10.9761,10.9343,10.9552,73575.0
2006-01-31 09:55:00,20.98,21.06,20.97,21.01,120487.5,10.9604,11.0022,10.9552,10.9761,120487.5
2006-01-31 10:00:00,21.01,21.03,20.89,20.89,168412.5,10.9761,10.9866,10.9134,10.9134,168412.5
2006-01-31 10:05:00,20.9,20.91,20.87,20.89,155250.0,10.9186,10.9239,10.903,10.9134,155250.0
2006-01-31 10:10:00,20.88,20.88,20.76,20.77,115087.5,10.9082,10.9082,10.8455,10.8507,115087.5
2006-01-31 10:15:00,20.76,20.77,20.68,20.76,261562.5,10.8455,10.8507,10.8037,10.8455,261562.5
2006-01-31 10:20:00,20.75,20.77,20.7,20.75,125212.5,10.8403,10.8507,10.8142,10.8403,125212.5
2006-01-31 10:25:00,20.75,20.76,20.61,20.61,158625.0,10.8403,10.8455,10.7671,10.7671,158625.0
2006-01-31 10:30:00,20.61,20.62,20.5,20.58,141075.0,10.7671,10.7724,10.7097,10.7515,141075.0
2006-01-31 10:35:00,20.6,20.64,20.57,20.61,113737.5,10.7619,10.7828,10.7462,10.7671,113737.5
2006-01-31 10:40:00,20.62,20.73,20.62,20.72,122512.5,10.7724,10.8298,10.7724,10.8246,122512.5
2006-01-31 10:45:00,20.71,20.72,20.66,20.7,70200.0,10.8194,10.8246,10.7933,10.8142,70200.0
2006-01-31 10:50:00,20.71,20.78,20.68,20.77,150525.0,10.8194,10.8559,10.8037,10.8507,150525.0
2006-01-31 10:55:00,20.77,20.77,20.71,20.72,46575.0,10.8507,10.8507,10.8194,10.8246,46575.0
2006-01-31 11:00:00,20.73,20.74,20.72,20.73,41850.0,10.8298,10.8351,10.8246,10.8298,41850.0
2006-01-31 11:05:00,20.73,20.78,20.73,20.76,59062.5,10.8298,10.8559,10.8298,10.8455,59062.5
2006-01-31 11:10:00,20.76,20.77,20.75,20.75,53662.5,10.8455,10.8507,10.8403,10.8403,53662.5
2006-01-31 11:15:00,20.75,20.77,20.71,20.75,84375.0,10.8403,10.8507,10.8194,10.8403,84375.0
2006-01-31 11:20:00,20.75,20.77,20.75,20.76,86400.0,10.8403,10.8507,10.8403,10.8455,86400.0
2006-01-31 11:25:00,20.76,20.81,20.76,20.79,142762.5,10.8455,10.8716,10.8455,10.8612,142762.5
2006-01-31 11:30:00,20.79,20.83,20.79,20.79,97875.0,10.8612,10.8821,10.8612,10.8612,97875.0
2006-01-31 11:35:00,20.79,20.81,20.76,20.81,77962.5,10.8612,10.8716,10.8455,10.8716,77962.5
2006-01-31 11:40:00,20.81,20.81,20.79,20.81,39150.0,10.8716,10.8716,10.8612,10.8716,39150.0
2006-01-31 11:45:00,20.81,20.83,20.81,20.82,48262.5,10.8716,10.8821,10.8716,10.8768,48262.5
2006-01-31 11:50:00,20.83,20.86,20.82,20.84,30375.0,10.8821,10.8977,10.8768,10.8873,30375.0
2006-01-31 11:55:00,20.85,20.85,20.8,20.8,60075.0,10.8925,10.8925,10.8664,10.8664,60075.0
2006-01-31 12:00:00,20.81,20.81,20.78,20.81,33412.5,10.8716,10.8716,10.8559,10.8716,33412.5
2006-01-31 12:05:00,20.8,20.84,20.8,20.83,64462.5,10.8664,10.8873,10.8664,10.8821,64462.5
2006-01-31 12:10:00,20.83,20.83,20.8,20.8,32737.5,10.8821,10.8821,10.8664,10.8664,32737.5
2006-01-31 12:15:00,20.79,20.79,20.71,20.75,81337.5,10.8612,10.8612,10.8194,10.8403,81337.5
2006-01-31 12:20:00,20.75,20.77,20.72,20.73,41175.0,10.8403,10.8507,10.8246,10.8298,41175.0
2006-01-31 12:25:00,20.72,20.74,20.71,20.71,93487.5,10.8246,10.8351,10.8194,10.8194,93487.5
2006-01-31 12:30:00,20.71,20.77,20.71,20.76,104625.0,10.8194,10.8507,10.8194,10.8455,104625.0
2006-01-31 12:35:00,20.76,20.78,20.76,20.78,62775.0,10.8455,10.8559,10.8455,10.8559,62775.0
2006-01-31 12:40:00,20.78,20.78,20.76,20.76,34762.5,10.8559,10.8559,10.8455,10.8455,34762.5
2006-01-31 12:45:00,20.76,20.77,20.75,20.76,51975.0,10.8455,10.8507,10.8403,10.8455,51975.0
2006-01-31 12:50:00,20.76,20.77,20.75,20.77,15862.5,10.8455,10.8507,10.8403,10.8507,15862.5
2006-01-31 12:55:00,20.76,20.77,20.76,20.77,59400.0,10.8455,10.8507,10.8455,10.8507,59400.0
2006-01-31 13:00:00,20.77,20.77,20.74,20.77,45562.5,10.8507,10.8507,10.8351,10.8507,45562.5
2006-01-31 13:05:00,20.76,20.8,20.76,20.77,41512.5,10.8455,10.8664,10.8455,10.8507,41512.5
2006-01-31 13:10:00,20.77,20.79,20.77,20.77,33075.0,10.8507,10.8612,10.8507,10.8507,33075.0
2006-01-31 13:15:00,20.77,20.78,20.76,20.77,9450.0,10.8507,10.8559,10.8455,10.8507,9450.0
2006-01-31 13:20:00,20.77,20.78,20.77,20.77,24300.0,10.8507,10.8559,10.8507,10.8507,24300.0
2006-01-31 13:25:00,20.78,20.79,20.77,20.79,16200.0,10.8559,10.8612,10.8507,10.8612,16200.0
2006-01-31 13:30:00,20.79,20.8,20.79,20.8,50287.5,10.8612,10.8664,10.8612,10.8664,50287.5
2006-01-31 13:35:00,20.8,20.81,20.8,20.81,73237.5,10.8664,10.8716,10.8664,10.8716,73237.5
2006-01-31 13:40:00,20.81,20.82,20.8,20.82,84712.5,10.8716,10.8768,10.8664,10.8768,84712.5
2006-01-31 13:45:00,20.82,20.83,20.8,20.8,89775.0,10.8768,10.8821,10.8664,10.8664,89775.0
2006-01-31 13:50:00,20.8,20.81,20.8,20.81,72562.5,10.8664,10.8716,10.8664,10.8716,72562.5
2006-01-31 13:55:00,20.81,20.84,20.81,20.83,82687.5,10.8716,10.8873,10.8716,10.8821,82687.5
2006-01-31 14:00:00,20.83,20.86,20.79,20.81,75262.5,10.8821,10.8977,10.8612,10.8716,75262.5
2006-01-31 14:05:00,20.8,20.81,20.78,20.79,49950.0,10.8664,10.8716,10.8559,10.8612,49950.0
2006-01-31 14:10:00,20.79,20.79,20.74,20.75,128250.0,10.8612,10.8612,10.8351,10.8403,128250.0
2006-01-31 14:15:00,20.74,20.77,20.68,20.68,120150.0,10.8351,10.8507,10.8037,10.8037,120150.0
2006-01-31 14:20:00,20.67,20.68,20.59,20.59,100912.5,10.7985,10.8037,10.7567,10.7567,100912.5
2006-01-31 14:25:00,20.59,20.73,20.57,20.64,98212.5,10.7567,10.8298,10.7462,10.7828,98212.5
2006-01-31 14:30:00,20.64,20.65,20.58,20.62,96525.0,10.7828,10.788,10.7515,10.7724,96525.0
2006-01-31 14:35:00,20.6,20.67,20.59,20.66,68850.0,10.7619,10.7985,10.7567,10.7933,68850.0
2006-01-31 14:40:00,20.67,20.69,20.62,20.69,41175.0,10.7985,10.8089,10.7724,10.8089,41175.0
2006-01-31 14:45:00,20.67,20.71,20.65,20.69,45900.0,10.7985,10.8194,10.788,10.8089,45900.0
2006-01-31 14:50:00,20.69,20.73,20.64,20.73,57712.5,10.8089,10.8298,10.7828,10.8298,57712.5
2006-01-31 14:55:00,20.72,20.76,20.7,20.74,68512.5,10.8246,10.8455,10.8142,10.8351,68512.5
2006-01-31 15:00:00,20.74,20.87,20.73,20.79,95175.0,10.8351,10.903,10.8298,10.8612,95175.0
2006-01-31 15:05:00,20.78,20.79,20.75,20.75,91462.5,10.8559,10.8612,10.8403,10.8403,91462.5
2006-01-31 15:10:00,20.75,20.76,20.73,20.74,84712.5,10.8403,10.8455,10.8298,10.8351,84712.5
2006-01-31 15:15:00,20.74,20.74,20.69,20.71,69862.5,10.8351,10.8351,10.8089,10.8194,69862.5
2006-01-31 15:20:00,20.7,20.73,20.69,20.7,52987.5,10.8142,10.8298,10.8089,10.8142,52987.5
2006-01-31 15:25:00,20.7,20.73,20.69,20.72,75937.5,10.8142,10.8298,10.8089,10.8246,75937.5
2006-01-31 15:30:00,20.73,20.74,20.7,20.71,55687.5,10.8298,10.8351,10.8142,10.8194,55687.5
2006-01-31 15:35:00,20.71,20.72,20.69,20.69,74925.0,10.8194,10.8246,10.8089,10.8089,74925.0
2006-01-31 15:40:00,20.69,20.69,20.62,20.67,107662.5,10.8089,10.8089,10.7724,10.7985,107662.5
2006-01-31 15:45:00,20.66,20.67,20.64,20.65,56025.0,10.7933,10.7985,10.7828,10.788,56025.0
2006-01-31 15:50:00,20.65,20.66,20.63,20.63,86400.0,10.788,10.7933,10.7776,10.7776,86400.0
2006-01-31 15:55:00,20.63,20.63,20.59,20.62,309487.5,10.7776,10.7776,10.7567,10.7724,309487.5
2006-02-01 09:30:00,20.71,20.77,20.65,20.74,144787.5,10.8194,10.8507,10.788,10.8351,144787.5
2006-02-01 09:35:00,20.76,20.76,20.68,20.72,54675.0,10.8455,10.8455,10.8037,10.8246,54675.0
2006-02-01 09:40:00,20.7,20.8,20.7,20.77,63450.0,10.8142,10.8664,10.8142,10.8507,63450.0
2006-02-01 09:45:00,20.77,20.96,20.77,20.91,104625.0,10.8507,10.95,10.8507,10.9239,104625.0
2006-02-01 09:50:00,20.93,20.93,20.83,20.87,48937.5,10.9343,10.9343,10.8821,10.903,48937.5
2006-02-01 09:55:00,20.88,20.92,20.86,20.88,18562.5,10.9082,10.9291,10.8977,10.9082,18562.5
2006-02-01 10:00:00,20.86,20.89,20.84,20.85,45562.5,10.8977,10.9134,10.8873,10.8925,45562.5
2006-02-01 10:05:00,20.85,20.99,20.85,20.98,88762.5,10.8925,10.9657,10.8925,10.9604,88762.5
2006-02-01 10:10:00,20.98,21.05,20.98,21.04,68175.0,10.9604,10.997,10.9604,10.9918,68175.0
2006-02-01 10:15:00,21.04,21.06,20.94,20.98,51637.5,10.9918,11.0022,10.9395,10.9604,51637.5
2006-02-01 10:20:00,21.0,21.07,20.98,21.07,58050.0,10.9709,11.0075,10.9604,11.0075,58050.0
2006-02-01 10:25:00,21.08,21.1,20.95,21.0,84037.5,11.0127,11.0231,10.9448,10.9709,84037.5
2006-02-01 10:30:00,21.0,21.04,20.99,21.03,69862.5,10.9709,10.9918,10.9657,10.9866,69862.5
2006-02-01 10:35:00,21.03,21.03,20.96,20.96,52312.5,10.9866,10.9866,10.95,10.95,52312.5
2006-02-01 10:40:00,20.96,21.03,20.95,21.01,75937.5,10.95,10.9866,10.9448,10.9761,75937.5
2006-02-01 10:45:00,21.01,21.01,20.95,20.98,17212.5,10.9761,10.9761,10.9448,10.9604,17212.5
2006-02-01 10:50:00,20.99,21.03,20.95,20.99,43200.0,10.9657,10.9866,10.9448,10.9657,43200.0
2006-02-01 10:55:00,20.99,21.02,20.99,21.0,29700.0,10.9657,10.9813,10.9657,10.9709,29700.0
2006-02-01 11:00:00,20.99,21.02,20.98,21.02,10462.5,10.9657,10.9813,10.9604,10.9813,10462.5
2006-02-01 11:05:00,21.01,21.02,20.99,21.02,56700.0,10.9761,10.9813,10.9657,10.9813,56700.0
2006-02-01 11:10:00,21.01,21.02,20.98,20.98,21937.5,10.9761,10.9813,10.9604,10.9604,21937.5
2006-02-01 11:15:00,20.99,20.99,20.93,20.95,79650.0,10.9657,10.9657,10.9343,10.9448,79650.0
2006-02-01 11:20:00,20.94,20.94,20.9,20.92,31387.5,10.9395,10.9395,10.9186,10.9291,31387.5
2006-02-01 11:25:00,20.91,20.99,20.88,20.99,47587.5,10.9239,10.9657,10.9082,10.9657,47587.5
2006-02-01 11:30:00,20.99,20.99,20.89,20.89,16537.5,10.9657,10.9657,10.9134,10.9134,16537.5
2006-02-01 11:35:00,20.92,20.94,20.9,20.92,24300.0,10.9291,10.9395,10.9186,10.9291,24300.0
2006-02-01 11:40:00,20.92,20.93,20.77,20.82,38475.0,10.9291,10.9343,10.8507,10.8768,38475.0
2006-02-01 11:45:00,20.84,20.85,20.82,20.85,33412.5,10.8873,10.8925,10.8768,10.8925,33412.5
2006-02-01 11:50:00,20.84,20.88,20.82,20.87,68850.0,10.8873,10.9082,10.8768,10.903,68850.0
2006-02-01 11:55:00,20.87,20.89,20.84,20.87,99562.5,10.903,10.9134,10.8873,10.903,99562.5
2006-02-01 12:00:00,20.88,20.91,20.87,20.9,71550.0,10.9082,10.9239,10.903,10.9186,71550.0
2006-02-01 12:05:00,20.89,20.93,20.86,20.92,129937.5,10.9134,10.9343,10.8977,10.9291,129937.5
2006-02-01 12:10:00,20.92,20.92,20.87,20.91,64800.0,10.9291,10.9291,10.903,10.9239,64800.0
2006-02-01 12:15:00,20.9,20.92,20.87,20.87,30712.5,10.9186,10.9291,10.903,10.903,30712.5
2006-02-01 12:20:00,20.88,20.93,20.88,20.92,10462.5,10.9082,10.9343,10.9082,10.9291,10462.5
2006-02-01 12:25:00,20.92,20.95,20.9,20.95,28350.0,10.9291,10.9448,10.9186,10.9448,28350.0
2006-02-01 12:30:00,20.95,20.98,20.95,20.97,27000.0,10.9448,10.9604,10.9448,10.9552,27000.0
2006-02-01 12:35:00,20.98,20.98,20.95,20.95,14512.5,10.9604,10.9604,10.9448,10.9448,14512.5
2006-02-01 12:40:00,20.97,20.97,20.92,20.93,37800.0,10.9552,10.9552,10.9291,10.9343,37800.0
2006-02-01 12:45:00,20.93,20.95,20.87,20.89,61762.5,10.9343,10.9448,10.903,10.9134,61762.5
2006-02-01 12:50:00,20.88,20.92,20.88,20.92,63787.5,10.9082,10.9291,10.9082,10.9291,63787.5
2006-02-01 12:55:00,20.92,20.92,20.9,20.9,23625.0,10.9291,10.9291,10.9186,10.9186,23625.0
2006-02-01 13:00:00,20.91,20.92,20.9,20.9,39487.5,10.9239,10.9291,10.9186,10.9186,39487.5
2006-02-01 13:05:00,20.9,20.94,20.9,20.94,37125.0,10.9186,10.9395,10.9186,10.9395,37125.0
2006-02-01 13:10:00,20.93,20.96,20.92,20.96,63450.0,10.9343,10.95,10.9291,10.95,63450.0
2006-02-01 13:15:00,20.97,20.97,20.94,20.97,76950.0,10.9552,10.9552,10.9395,10.9552,76950.0
2006-02-01 13:20:00,20.96,20.98,20.96,20.98,14850.0,10.95,10.9604,10.95,10.9604,14850.0
2006-02-01 13:25:00,20.98,21.0,20.97,20.98,31725.0,10.9604,10.9709,10.9552,10.9604,31725.0
2006-02-01 13:30:00,20.99,20.99,20.97,20.99,73575.0,10.9657,10.9657,10.9552,10.9657,73575.0
2006-02-01 13:35:00,20.98,20.99,20.96,20.99,96862.5,10.9604,10.9657,10.95,10.9657,96862.5
2006-02-01 13:40:00,20.99,21.0,20.98,20.98,16537.5,10.9657,10.9709,10.9604,10.9604,16537.5
2006-02-01 13:45:00,20.99,21.0,20.99,21.0,18225.0,10.9657,10.9709,10.9657,10.9709,18225.0
2006-02-01 13:50:00,21.0,21.03,20.98,21.02,19912.5,10.9709,10.9866,10.9604,10.9813,19912.5
2006-02-01 13:55:00,21.02,21.03,20.99,21.03,24637.5,10.9813,10.9866,10.9657,10.9866,24637.5
2006-02-01 14:00:00,21.01,21.06,21.0,21.05,40162.5,10.9761,11.0022,10.9709,10.997,40162.5
2006-02-01 14:05:00,21.03,21.06,21.03,21.06,32400.0,10.9866,11.0022,10.9866,11.0022,32400.0
2006-02-01 14:10:00,21.06,21.06,21.04,21.05,13837.5,11.0022,11.0022,10.9918,10.997,13837.5
2006-02-01 14:15:00,21.05,21.09,21.03,21.06,72562.5,10.997,11.0179,10.9866,11.0022,72562.5
2006-02-01 14:20:00,21.06,21.06,20.99,21.01,46912.5,11.0022,11.0022,10.9657,10.9761,46912.5
2006-02-01 14:25:00,21.0,21.0,20.93,20.96,50625.0,10.9709,10.9709,10.9343,10.95,50625.0
2006-02-01 14:30:00,20.98,21.04,20.98,21.03,51637.5,10.9604,10.9918,10.9604,10.9866,51637.5
2006-02-01 14:35:00,21.02,21.07,21.02,21.05,56362.5,10.9813,11.0075,10.9813,10.997,56362.5
2006-02-01 14:40:00,21.05,21.06,21.04,21.05,20587.5,10.997,11.0022,10.9918,10.997,20587.5
2006-02-01 14:45:00,21.04,21.07,21.03,21.04,46912.5,10.9918,11.0075,10.9866,10.9918,46912.5
2006-02-01 14:50:00,21.04,21.07,21.03,21.04,43875.0,10.9918,11.0075,10.9866,10.9918,43875.0
2006-02-01 14:55:00,21.04,21.04,20.98,21.0,25650.0,10.9918,10.9918,10.9604,10.9709,25650.0
2006-02-01 15:00:00,21.0,21.01,20.98,21.01,14512.5,10.9709,10.9761,10.9604,10.9761,14512.5
2006-02-01 15:05:00,21.0,21.05,20.99,21.04,32737.5,10.9709,10.997,10.9657,10.9918,32737.5
2006-02-01 15:10:00,21.02,21.04,21.01,21.03,15187.5,10.9813,10.9918,10.9761,10.9866,15187.5
2006-02-01 15:15:00,21.03,21.03,20.98,20.98,22612.5,10.9866,10.9866,10.9604,10.9604,22612.5
2006-02-01 15:20:00,20.98,21.01,20.97,20.99,18562.5,10.9604,10.9761,10.9552,10.9657,18562.5
2006-02-01 15:25:00,20.99,20.99,20.93,20.96,36112.5,10.9657,10.9657,10.9343,10.95,36112.5
2006-02-01 15:30:00,20.96,21.03,20.96,20.97,38812.5,10.95,10.9866,10.95,10.9552,38812.5
2006-02-01 15:35:00,20.98,21.01,20.97,20.99,50625.0,10.9604,10.9761,10.9552,10.9657,50625.0
2006-02-01 15:40:00,20.98,21.02,20.97,21.02,25987.5,10.9604,10.9813,10.9552,10.9813,25987.5
2006-02-01 15:45:00,21.02,21.02,20.97,21.0,71550.0,10.9813,10.9813,10.9552,10.9709,71550.0
2006-02-01 15:50:00,21.0,21.08,21.0,21.06,84712.5,10.9709,11.0127,10.9709,11.0022,84712.5
2006-02-01 15:55:00,21.07,21.08,21.02,21.02,134325.0,11.0075,11.0127,10.9813,10.9813,134325.0
2006-02-02 09:30:00,21.07,21.18,20.86,20.92,109350.0,11.0075,11.0649,10.8977,10.9291,109350.0
2006-02-02 09:35:00,20.93,20.96,20.84,20.84,29700.0,10.9343,10.95,10.8873,10.8873,29700.0
2006-02-02 09:40:00,20.84,20.87,20.78,20.79,37462.5,10.8873,10.903,10.8559,10.8612,37462.5
2006-02-02 09:45:00,20.77,20.81,20.76,20.81,27000.0,10.8507,10.8716,10.8455,10.8716,27000.0
2006-02-02 09:50:00,20.8,20.88,20.8,20.88,43875.0,10.8664,10.9082,10.8664,10.9082,43875.0
2006-02-02 09:55:00,20.88,20.91,20.84,20.85,32400.0,10.9082,10.9239,10.8873,10.8925,32400.0
2006-02-02 10:00:00,20.85,20.89,20.78,20.81,62775.0,10.8925,10.9134,10.8559,10.8716,62775.0
2006-02-02 10:05:00,20.81,20.86,20.77,20.83,51300.0,10.8716,10.8977,10.8507,10.8821,51300.0
2006-02-02 10:10:00,20.83,20.88,20.82,20.84,40837.5,10.8821,10.9082,10.8768,10.8873,40837.5
2006-02-02 10:15:00,20.82,20.85,20.78,20.81,39487.5,10.8768,10.8925,10.8559,10.8716,39487.5
2006-02-02 10:20:00,20.81,20.83,20.77,20.83,24300.0,10.8716,10.8821,10.8507,10.8821,24300.0
2006-02-02 10:25:00,20.82,20.85,20.81,20.81,33750.0,10.8768,10.8925,10.8716,10.8716,33750.0
2006-02-02 10:30:00,20.81,20.85,20.78,20.79,21937.5,10.8716,10.8925,10.8559,10.8612,21937.5
2006-02-02 10:35:00,20.79,20.82,20.74,20.77,30037.5,10.8612,10.8768,10.8351,10.8507,30037.5
2006-02-02 10:40:00,20.77,20.77,20.71,20.71,55687.5,10.8507,10.8507,10.8194,10.8194,55687.5
2006-02-02 10:45:00,20.71,20.76,20.71,20.71,35775.0,10.8194,10.8455,10.8194,10.8194,35775.0
2006-02-02 10:50:00,20.72,20.78,20.71,20.78,22950.0,10.8246,10.8559,10.8194,10.8559,22950.0
2006-02-02 10:55:00,20.79,20.81,20.75,20.76,35437.5,10.8612,10.8716,10.8403,10.8455,35437.5
2006-02-02 11:00:00,20.74,20.74,20.68,20.73,58725.0,10.8351,10.8351,10.8037,10.8298,58725.0
2006-02-02 11:05:00,20.72,20.75,20.68,20.7,41850.0,10.8246,10.8403,10.8037,10.8142,41850.0
2006-02-02 11:10:00,20.7,20.76,20.7,20.74,13162.5,10.8142,10.8455,10.8142,10.8351,13162.5
2006-02-02 11:15:00,20.75,20.75,20.7,20.7,26325.0,10.8403,10.8403,10.8142,10.8142,26325.0
2006-02-02 11:20:00,20.7,20.7,20.62,20.65,36112.5,10.8142,10.8142,10.7724,10.788,36112.5
2006-02-02 11:25:00,20.63,20.63,20.52,20.56,94162.5,10.7776,10.7776,10.7201,10.741,94162.5
2006-02-02 11:30:00,20.53,20.55,20.5,20.53,66825.0,10.7253,10.7358,10.7097,10.7253,66825.0
2006-02-02 11:35:00,20.55,20.57,20.54,20.54,34087.5,10.7358,10.7462,10.7306,10.7306,34087.5
2006-02-02 11:40:00,20.54,20.57,20.5,20.51,37800.0,10.7306,10.7462,10.7097,10.7149,37800.0
2006-02-02 11:45:00,20.51,20.54,20.5,20.51,23962.5,10.7149,10.7306,10.7097,10.7149,23962.5
2006-02-02 11:50:00,20.51,20.52,20.44,20.44,92137.5,10.7149,10.7201,10.6783,10.6783,92137.5
2006-02-02 11:55:00,20.44,20.47,20.44,20.46,39487.5,10.6783,10.694,10.6783,10.6888,39487.5
2006-02-02 12:00:00,20.45,20.54,20.44,20.54,24300.0,10.6835,10.7306,10.6783,10.7306,24300.0
2006-02-02 12:05:00,20.55,20.57,20.51,20.52,53325.0,10.7358,10.7462,10.7149,10.7201,53325.0
2006-02-02 12:10:00,20.52,20.58,20.51,20.56,38475.0,10.7201,10.7515,10.7149,10.741,38475.0
2006-02-02 12:15:00,20.57,20.58,20.54,20.55,21262.5,10.7462,10.7515,10.7306,10.7358,21262.5
2006-02-02 12:20:00,20.55,20.56,20.52,20.54,15862.5,10.7358,10.741,10.7201,10.7306,15862.5
2006-02-02 12:25:00,20.54,20.54,20.47,20.49,29700.0,10.7306,10.7306,10.694,10.7044,29700.0
2006-02-02 12:30:00,20.49,20.51,20.46,20.47,22612.5,10.7044,10.7149,10.6888,10.694,22612.5
2006-02-02 12:35:00,20.48,20.49,20.45,20.46,14850.0,10.6992,10.7044,10.6835,10.6888,14850.0
2006-02-02 12:40:00,20.47,20.48,20.46,20.47,15187.5,10.694,10.6992,10.6888,10.694,15187.5
2006-02-02 12:45:00,20.49,20.52,20.49,20.52,11137.5,10.7044,10.7201,10.7044,10.7201,11137.5
2006-02-02 12:50:00,20.52,20.55,20.52,20.53,21937.5,10.7201,10.7358,10.7201,10.7253,21937.5
2006-02-02 12:55:00,20.53,20.54,20.52,20.52,16200.0,10.7253,10.7306,10.7201,10.7201,16200.0
2006-02-02 13:00:00,20.51,20.51,20.49,20.5,16200.0,10.7149,10.7149,10.7044,10.7097,16200.0
2006-02-02 13:05:00,20.5,20.5,20.47,20.48,17550.0,10.7097,10.7097,10.694,10.6992,17550.0
2006-02-02 13:10:00,20.48,20.49,20.47,20.48,37125.0,10.6992,10.7044,10.694,10.6992,37125.0
2006-02-02 13:15:00,20.48,20.49,20.45,20.45,37125.0,10.6992,10.7044,10.6835,10.6835,37125.0
2006-02-02 13:20:00,20.44,20.47,20.44,20.47,21937.5,10.6783,10.694,10.6783,10.694,21937.5
2006-02-02 13:25:00,20.47,20.47,20.42,20.42,78637.5,10.694,10.694,10.6679,10.6679,78637.5
2006-02-02 13:30:00,20.42,20.44,20.4,20.43,46575.0,10.6679,10.6783,10.6574,10.6731,46575.0
2006-02-02 13:35:00,20.43,20.44,20.36,20.41,81000.0,10.6731,10.6783,10.6365,10.6627,81000.0
2006-02-02 13:40:00,20.42,20.42,20.36,20.37,80325.0,10.6679,10.6679,10.6365,10.6418,80325.0
2006-02-02 13:45:00,20.37,20.39,20.37,20.39,42187.5,10.6418,10.6522,10.6418,10.6522,42187.5
2006-02-02 13:50:00,20.39,20.42,20.37,20.42,18225.0,10.6522,10.6679,10.6418,10.6679,18225.0
2006-02-02 13:55:00,20.42,20.42,20.39,20.42,29025.0,10.6679,10.6679,10.6522,10.6679,29025.0
2006-02-02 14:00:00,20.42,20.44,20.4,20.44,16200.0,10.6679,10.6783,10.6574,10.6783,16200.0
2006-02-02 14:05:00,20.43,20.44,20.42,20.44,11137.5,10.6731,10.6783,10.6679,10.6783,11137.5
2006-02-02 14:10:00,20.45,20.47,20.4,20.4,24300.0,10.6835,10.694,10.6574,10.6574,24300.0
2006-02-02 14:15:00,20.4,20.44,20.39,20.43,17887.5,10.6574,10.6783,10.6522,10.6731,17887.5
2006-02-02 14:20:00,20.44,20.46,20.41,20.46,14512.5,10.6783,10.6888,10.6627,10.6888,14512.5
2006-02-02 14:25:00,20.45,20.46,20.42,20.44,29700.0,10.6835,10.6888,10.6679,10.6783,29700.0
2006-02-02 14:30:00,20.44,20.53,20.44,20.51,43875.0,10.6783,10.7253,10.6783,10.7149,43875.0
2006-02-02 14:35:00,20.5,20.52,20.47,20.48,32737.5,10.7097,10.7201,10.694,10.6992,32737.5
2006-02-02 14:40:00,20.48,20.49,20.44,20.45,38137.5,10.6992,10.7044,10.6783,10.6835,38137.5
2006-02-02 14:45:00,20.44,20.46,20.42,20.46,23287.5,10.6783,10.6888,10.6679,10.6888,23287.5
2006-02-02 14:50:00,20.46,20.52,20.45,20.52,33750.0,10.6888,10.7201,10.6835,10.7201,33750.0
2006-02-02 14:55:00,20.52,20.53,20.47,20.5,26662.5,10.7201,10.7253,10.694,10.7097,26662.5
2006-02-02 15:00:00,20.5,20.5,20.44,20.47,51975.0,10.7097,10.7097,10.6783,10.694,51975.0
2006-02-02 15:05:00,20.48,20.53,20.48,20.53,40162.5,10.6992,10.7253,10.6992,10.7253,40162.5
2006-02-02 15:10:00,20.53,20.54,20.52,20.53,29700.0,10.7253,10.7306,10.7201,10.7253,29700.0
2006-02-02 15:15:00,20.53,20.53,20.49,20.5,59062.5,10.7253,10.7253,10.7044,10.7097,59062.5
2006-02-02 15:20:00,20.51,20.52,20.47,20.5,27337.5,10.7149,10.7201,10.694,10.7097,27337.5
2006-02-02 15:25:00,20.5,20.57,20.49,20.55,37125.0,10.7097,10.7462,10.7044,10.7358,37125.0
2006-02-02 15:30:00,20.56,20.56,20.52,20.55,48600.0,10.741,10.741,10.7201,10.7358,48600.0
2006-02-02 15:35:00,20.55,20.62,20.55,20.62,89775.0,10.7358,10.7724,10.7358,10.7724,89775.0
2006-02-02 15:40:00,20.62,20.62,20.59,20.6,87750.0,10.7724,10.7724,10.7567,10.7619,87750.0
2006-02-02 15:45:00,20.6,20.61,20.58,20.59,65475.0,10.7619,10.7671,10.7515,10.7567,65475.0
2006-02-02 15:50:00,20.59,20.59,20.57,20.57,90112.5,10.7567,10.7567,10.7462,10.7462,90112.5
2006-02-02 15:55:00,20.58,20.58,20.51,20.51,175837.5,10.7515,10.7515,10.7149,10.7149,175837.5
2006-02-03 09:30:00,20.5,20.5,20.23,20.32,152887.5,10.7097,10.7097,10.5686,10.6156,152887.5
2006-02-03 09:35:00,20.33,20.34,20.28,20.32,60412.5,10.6209,10.6261,10.5947,10.6156,60412.5
2006-02-03 09:40:00,20.32,20.39,20.32,20.34,75937.5,10.6156,10.6522,10.6156,10.6261,75937.5
2006-02-03 09:45:00,20.36,20.41,20.33,20.39,71550.0,10.6365,10.6627,10.6209,10.6522,71550.0
2006-02-03 09:50:00,20.39,20.41,20.3,20.38,75937.5,10.6522,10.6627,10.6052,10.647,75937.5
2006-02-03 09:55:00,20.34,20.34,20.25,20.27,27675.0,10.6261,10.6261,10.5791,10.5895,27675.0
2006-02-03 10:00:00,20.27,20.34,20.25,20.34,50287.5,10.5895,10.6261,10.5791,10.6261,50287.5
2006-02-03 10:05:00,20.33,20.34,20.29,20.31,34425.0,10.6209,10.6261,10.6,10.6104,34425.0
2006-02-03 10:10:00,20.31,20.34,20.31,20.32,22950.0,10.6104,10.6261,10.6104,10.6156,22950.0
2006-02-03 10:15:00,20.32,20.38,20.31,20.36,24637.5,10.6156,10.647,10.6104,10.6365,24637.5
2006-02-03 10:20:00,20.38,20.39,20.33,20.33,37125.0,10.647,10.6522,10.6209,10.6209,37125.0
2006-02-03 10:25:00,20.33,20.33,20.3,20.31,52312.5,10.6209,10.6209,10.6052,10.6104,52312.5
2006-02-03 10:30:00,20.31,20.31,20.28,20.28,16537.5,10.6104,10.6104,10.5947,10.5947,16537.5
2006-02-03 10:35:00,20.3,20.3,20.25,20.26,41850.0,10.6052,10.6052,10.5791,10.5843,41850.0
2006-02-03 10:40:00,20.27,20.28,20.26,20.27,19237.5,10.5895,10.5947,10.5843,10.5895,19237.5
2006-02-03 10:45:00,20.27,20.33,20.27,20.31,14512.5,10.5895,10.6209,10.5895,10.6104,14512.5
2006-02-03 10:50:00,20.31,20.37,20.31,20.37,12825.0,10.6104,10.6418,10.6104,10.6418,12825.0
2006-02-03 10:55:00,20.37,20.37,20.33,20.34,66150.0,10.6418,10.6418,10.6209,10.6261,66150.0
2006-02-03 11:00:00,20.34,20.39,20.33,20.39,54337.5,10.6261,10.6522,10.6209,10.6522,54337.5
2006-02-03 11:05:00,20.39,20.41,20.37,20.4,47587.5,10.6522,10.6627,10.6418,10.6574,47587.5
2006-02-03 11:10:00,20.4,20.44,20.4,20.41,35775.0,10.6574,10.6783,10.6574,10.6627,35775.0
2006-02-03 11:15:00,20.41,20.41,20.37,20.39,56700.0,10.6627,10.6627,10.6418,10.6522,56700.0
2006-02-03 11:20:00,20.39,20.43,20.39,20.42,50962.5,10.6522,10.6731,10.6522,10.6679,50962.5
2006-02-03 11:25:00,20.42,20.42,20.38,20.4,46237.5,10.6679,10.6679,10.647,10.6574,46237.5
2006-02-03 11:30:00,20.4,20.43,20.39,20.4,43200.0,10.6574,10.6731,10.6522,10.6574,43200.0
2006-02-03 11:35:00,20.43,20.54,20.41,20.41,97875.0,10.6731,10.7306,10.6627,10.6627,97875.0
2006-02-03 11:40:00,20.41,20.45,20.4,20.45,73575.0,10.6627,10.6835,10.6574,10.6835,73575.0
2006-02-03 11:45:00,20.46,20.47,20.4,20.44,56362.5,10.6888,10.694,10.6574,10.6783,56362.5
2006-02-03 11:50:00,20.33,20.45,20.33,20.4,46912.5,10.6209,10.6835,10.6209,10.6574,46912.5
2006-02-03 11:55:00,20.41,20.41,20.35,20.36,89775.0,10.6627,10.6627,10.6313,10.6365,89775.0
2006-02-03 12:00:00,20.37,20.37,20.34,20.36,13162.5,10.6418,10.6418,10.6261,10.6365,13162.5
2006-02-03 12:05:00,20.36,20.38,20.35,20.36,70200.0,10.6365,10.647,10.6313,10.6365,70200.0
2006-02-03 12:10:00,20.36,20.36,20.3,20.32,42525.0,10.6365,10.6365,10.6052,10.6156,42525.0
2006-02-03 12:15:00,20.32,20.33,20.28,20.31,17212.5,10.6156,10.6209,10.5947,10.6104,17212.5
2006-02-03 12:20:00,20.3,20.35,20.27,20.28,27675.0,10.6052,10.6313,10.5895,10.5947,27675.0
2006-02-03 12:25:00,20.28,20.33,20.27,20.33,23962.5,10.5947,10.6209,10.5895,10.6209,23962.5
2006-02-03 12:30:00,20.34,20.35,20.33,20.34,12825.0,10.6261,10.6313,10.6209,10.6261,12825.0
2006-02-03 12:35:00,20.33,20.35,20.31,20.31,20587.5,10.6209,10.6313,10.6104,10.6104,20587.5
2006-02-03 12:40:00,20.32,20.32,20.29,20.31,46575.0,10.6156,10.6156,10.6,10.6104,46575.0
2006-02-03 12:45:00,20.31,20.35,20.31,20.35,12825.0,10.6104,10.6313,10.6104,10.6313,12825.0
2006-02-03 12:50:00,20.35,20.37,20.33,20.33,21937.5,10.6313,10.6418,10.6209,10.6209,21937.5
2006-02-03 12:55:00,20.34,20.36,20.31,20.34,18225.0,10.6261,10.6365,10.6104,10.6261,18225.0
2006-02-03 13:00:00,20.36,20.39,20.36,20.36,7087.5,10.6365,10.6522,10.6365,10.6365,7087.5
2006-02-03 13:05:00,20.36,20.39,20.36,20.39,33750.0,10.6365,10.6522,10.6365,10.6522,33750.0
2006-02-03 13:10:00,20.39,20.4,20.36,20.38,50287.5,10.6522,10.6574,10.6365,10.647,50287.5
2006-02-03 13:15:00,20.39,20.48,20.39,20.41,35100.0,10.6522,10.6992,10.6522,10.6627,35100.0
2006-02-03 13:20:00,20.48,20.56,20.48,20.53,33075.0,10.6992,10.741,10.6992,10.7253,33075.0
2006-02-03 13:25:00,20.54,20.57,20.52,20.57,47925.0,10.7306,10.7462,10.7201,10.7462,47925.0
2006-02-03 13:30:00,20.55,20.55,20.52,20.53,50962.5,10.7358,10.7358,10.7201,10.7253,50962.5
2006-02-03 13:35:00,20.54,20.6,20.54,20.58,31387.5,10.7306,10.7619,10.7306,10.7515,31387.5
2006-02-03 13:40:00,20.58,20.58,20.5,20.51,18225.0,10.7515,10.7515,10.7097,10.7149,18225.0
2006-02-03 13:45:00,20.51,20.51,20.47,20.48,28012.5,10.7149,10.7149,10.694,10.6992,28012.5
2006-02-03 13:50:00,20.47,20.49,20.44,20.44,22612.5,10.694,10.7044,10.6783,10.6783,22612.5
2006-02-03 13:55:00,20.44,20.46,20.43,20.43,24637.5,10.6783,10.6888,10.6731,10.6731,24637.5
2006-02-03 14:00:00,20.43,20.44,20.4,20.42,26325.0,10.6731,10.6783,10.6574,10.6679,26325.0
2006-02-03 14:05:00,20.42,20.44,20.41,20.43,8437.5,10.6679,10.6783,10.6627,10.6731,8437.5
2006-02-03 14:10:00,20.43,20.43,20.32,20.34,47925.0,10.6731,10.6731,10.6156,10.6261,47925.0
2006-02-03 14:15:00,20.33,20.34,20.31,20.33,79650.0,10.6209,10.6261,10.6104,10.6209,79650.0
2006-02-03 14:20:00,20.33,20.36,20.32,20.34,15525.0,10.6209,10.6365,10.6156,10.6261,15525.0
2006-02-03 14:25:00,20.34,20.41,20.34,20.39,33412.5,10.6261,10.6627,10.6261,10.6522,33412.5
2006-02-03 14:30:00,20.39,20.42,20.37,20.4,20925.0,10.6522,10.6679,10.6418,10.6574,20925.0
2006-02-03 14:35:00,20.41,20.42,20.39,20.39,15525.0,10.6627,10.6679,10.6522,10.6522,15525.0
2006-02-03 14:40:00,20.39,20.41,20.38,20.4,33750.0,10.6522,10.6627,10.647,10.6574,33750.0
2006-02-03 14:45:00,20.39,20.44,20.37,20.44,25312.5,10.6522,10.6783,10.6418,10.6783,25312.5
2006-02-03 14:50:00,20.43,20.43,20.39,20.41,57375.0,10.6731,10.6731,10.6522,10.6627,57375.0
2006-02-03 14:55:00,20.41,20.42,20.38,20.41,20250.0,10.6627,10.6679,10.647,10.6627,20250.0
2006-02-03 15:00:00,20.42,20.46,20.39,20.42,36450.0,10.6679,10.6888,10.6522,10.6679,36450.0
2006-02-03 15:05:00,20.42,20.49,20.41,20.45,41175.0,10.6679,10.7044,10.6627,10.6835,41175.0
2006-02-03 15:10:00,20.45,20.45,20.44,20.44,19575.0,10.6835,10.6835,10.6783,10.6783,19575.0
2006-02-03 15:15:00,20.45,20.45,20.4,20.43,25650.0,10.6835,10.6835,10.6574,10.6731,25650.0
2006-02-03 15:20:00,20.43,20.44,20.43,20.43,15862.5,10.6731,10.6783,10.6731,10.6731,15862.5
2006-02-03 15:25:00,20.43,20.43,20.41,20.41,34762.5,10.6731,10.6731,10.6627,10.6627,34762.5
2006-02-03 15:30:00,20.41,20.41,20.3,20.33,82350.0,10.6627,10.6627,10.6052,10.6209,82350.0
2006-02-03 15:35:00,20.33,20.35,20.33,20.34,18900.0,10.6209,10.6313,10.6209,10.6261,18900.0
2006-02-03 15:40:00,20.34,20.34,20.3,20.3,36787.5,10.6261,10.6261,10.6052,10.6052,36787.5
2006-02-03 15:45:00,20.3,20.33,20.3,20.31,32062.5,10.6052,10.6209,10.6052,10.6104,32062.5
2006-02-03 15:50:00,20.31,20.5,20.3,20.3,104962.5,10.6104,10.7097,10.6052,10.6052,104962.5
2006-02-03 15:55:00,20.3,20.35,20.3,20.33,52312.5,10.6052,10.6313,10.6052,10.6209,52312.5
2006-02-06 09:30:00,20.27,20.3,20.22,20.28,88425.0,10.5895,10.6052,10.5634,10.5947,88425.0
2006-02-06 09:35:00,20.28,20.3,20.25,20.28,45562.5,10.5947,10.6052,10.5791,10.5947,45562.5
2006-02-06 09:40:00,20.28,20.34,20.27,20.34,33412.5,10.5947,10.6261,10.5895,10.6261,33412.5
2006-02-06 09:45:00,20.34,20.37,20.28,20.32,29025.0,10.6261,10.6418,10.5947,10.6156,29025.0
2006-02-06 09:50:00,20.31,20.36,20.31,20.35,30037.5,10.6104,10.6365,10.6104,10.6313,30037.5
2006-02-06 09:55:00,20.35,20.36,20.31,20.36,25312.5,10.6313,10.6365,10.6104,10.6365,25312.5
2006-02-06 10:00:00,20.34,20.4,20.33,20.37,7425.0,10.6261,10.6574,10.6209,10.6418,7425.0
2006-02-06 10:05:00,20.37,20.38,20.34,20.34,13500.0,10.6418,10.647,10.6261,10.6261,13500.0
2006-02-06 10:10:00,20.34,20.41,20.34,20.39,15525.0,10.6261,10.6627,10.6261,10.6522,15525.0
2006-02-06 10:15:00,20.38,20.44,20.38,20.44,21600.0,10.647,10.6783,10.647,10.6783,21600.0
2006-02-06 10:20:00,20.43,20.49,20.43,20.46,18900.0,10.6731,10.7044,10.6731,10.6888,18900.0
2006-02-06 10:25:00,20.45,20.48,20.44,20.44,41175.0,10.6835,10.6992,10.6783,10.6783,41175.0
2006-02-06 10:30:00,20.44,20.47,20.39,20.44,94837.5,10.6783,10.694,10.6522,10.6783,94837.5
2006-02-06 10:35:00,20.44,20.47,20.38,20.41,62437.5,10.6783,10.694,10.647,10.6627,62437.5
2006-02-06 10:40:00,20.42,20.46,20.37,20.39,66487.5,10.6679,10.6888,10.6418,10.6522,66487.5
2006-02-06 10:45:00,20.36,20.43,20.36,20.43,48937.5,10.6365,10.6731,10.6365,10.6731,48937.5
2006-02-06 10:50:00,20.44,20.47,20.43,20.45,23287.5,10.6783,10.694,10.6731,10.6835,23287.5
2006-02-06 10:55:00,20.46,20.51,20.46,20.51,21600.0,10.6888,10.7149,10.6888,10.7149,21600.0
2006-02-06 11:00:00,20.51,20.53,20.47,20.53,40837.5,10.7149,10.7253,10.694,10.7253,40837.5
2006-02-06 11:05:00,20.52,20.56,20.52,20.52,22275.0,10.7201,10.741,10.7201,10.7201,22275.0
2006-02-06 11:10:00,20.53,20.53,20.49,20.53,12825.0,10.7253,10.7253,10.7044,10.7253,12825.0
2006-02-06 11:15:00,20.54,20.58,20.52,20.58,42525.0,10.7306,10.7515,10.7201,10.7515,42525.0
2006-02-06 11:20:00,20.56,20.59,20.56,20.57,28687.5,10.741,10.7567,10.741,10.7462,28687.5
2006-02-06 11:25:00,20.57,20.6,20.55,20.55,115425.0,10.7462,10.7619,10.7358,10.7358,115425.0
2006-02-06 11:30:00,20.55,20.57,20.55,20.57,23287.5,10.7358,10.7462,10.7358,10.7462,23287.5
2006-02-06 11:35:00,20.57,20.59,20.56,20.57,20250.0,10.7462,10.7567,10.741,10.7462,20250.0
2006-02-06 11:40:00,20.57,20.58,20.57,20.57,5737.5,10.7462,10.7515,10.7462,10.7462,5737.5
2006-02-06 11:45:00,20.57,20.59,20.55,20.59,7425.0,10.7462,10.7567,10.7358,10.7567,7425.0
2006-02-06 11:50:00,20.58,20.59,20.55,20.56,33412.5,10.7515,10.7567,10.7358,10.741,33412.5
2006-02-06 11:55:00,20.57,20.57,20.56,20.56,5062.5,10.7462,10.7462,10.741,10.741,5062.5
2006-02-06 12:00:00,20.56,20.6,20.55,20.58,23962.5,10.741,10.7619,10.7358,10.7515,23962.5
2006-02-06 12:05:00,20.57,20.58,20.55,20.55,20587.5,10.7462,10.7515,10.7358,10.7358,20587.5
2006-02-06 12:10:00,20.55,20.55,20.52,20.52,40837.5,10.7358,10.7358,10.7201,10.7201,40837.5
2006-02-06 12:15:00,20.52,20.52,20.51,20.51,6075.0,10.7201,10.7201,10.7149,10.7149,6075.0
2006-02-06 12:20:00,20.51,20.51,20.49,20.5,15187.5,10.7149,10.7149,10.7044,10.7097,15187.5
2006-02-06 12:25:00,20.5,20.5,20.47,20.47,42525.0,10.7097,10.7097,10.694,10.694,42525.0
2006-02-06 12:30:00,20.47,20.48,20.43,20.45,39825.0,10.694,10.6992,10.6731,10.6835,39825.0
2006-02-06 12:35:00,20.45,20.47,20.45,20.46,20587.5,10.6835,10.694,10.6835,10.6888,20587.5
2006-02-06 12:40:00,20.46,20.48,20.45,20.47,12487.5,10.6888,10.6992,10.6835,10.694,12487.5
2006-02-06 12:45:00,20.47,20.47,20.46,20.47,30375.0,10.694,10.694,10.6888,10.694,30375.0
2006-02-06 12:50:00,20.47,20.47,20.44,20.44,12825.0,10.694,10.694,10.6783,10.6783,12825.0
2006-02-06 12:55:00,20.44,20.44,20.43,20.43,9787.5,10.6783,10.6783,10.6731,10.6731,9787.5
2006-02-06 13:00:00,20.43,20.48,20.43,20.47,19912.5,10.6731,10.6992,10.6731,10.694,19912.5
2006-02-06 13:05:00,20.47,20.47,20.44,20.46,49275.0,10.694,10.694,10.6783,10.6888,49275.0
2006-02-06 13:10:00,20.46,20.46,20.43,20.43,51637.5,10.6888,10.6888,10.6731,10.6731,51637.5
2006-02-06 13:15:00,20.43,20.45,20.43,20.44,10800.0,10.6731,10.6835,10.6731,10.6783,10800.0
2006-02-06 13:20:00,20.45,20.47,20.44,20.46,20587.5,10.6835,10.694,10.6783,10.6888,20587.5
2006-02-06 13:25:00,20.45,20.47,20.45,20.45,11475.0,10.6835,10.694,10.6835,10.6835,11475.0
2006-02-06 13:30:00,20.45,20.48,20.45,20.47,9450.0,10.6835,10.6992,10.6835,10.694,9450.0
2006-02-06 13:35:00,20.46,20.47,20.44,20.44,14850.0,10.6888,10.694,10.6783,10.6783,14850.0
2006-02-06 13:40:00,20.44,20.46,20.44,20.45,15862.5,10.6783,10.6888,10.6783,10.6835,15862.5
2006-02-06 13:45:00,20.45,20.45,20.42,20.43,22612.5,10.6835,10.6835,10.6679,10.6731,22612.5
2006-02-06 13:50:00,20.43,20.43,20.37,20.37,34425.0,10.6731,10.6731,10.6418,10.6418,34425.0
2006-02-06 13:55:00,20.39,20.39,20.36,20.38,60750.0,10.6522,10.6522,10.6365,10.647,60750.0
2006-02-06 14:00:00,20.37,20.37,20.27,20.32,60075.0,10.6418,10.6418,10.5895,10.6156,60075.0
2006-02-06 14:05:00,20.33,20.36,20.31,20.31,73237.5,10.6209,10.6365,10.6104,10.6104,73237.5
2006-02-06 14:10:00,20.31,20.34,20.29,20.33,67500.0,10.6104,10.6261,10.6,10.6209,67500.0
2006-02-06 14:15:00,20.33,20.33,20.28,20.29,36787.5,10.6209,10.6209,10.5947,10.6,36787.5
2006-02-06 14:20:00,20.3,20.34,20.3,20.33,43875.0,10.6052,10.6261,10.6052,10.6209,43875.0
2006-02-06 14:25:00,20.33,20.36,20.31,20.32,38137.5,10.6209,10.6365,10.6104,10.6156,38137.5
2006-02-06 14:30:00,20.33,20.37,20.32,20.36,41512.5,10.6209,10.6418,10.6156,10.6365,41512.5
2006-02-06 14:35:00,20.35,20.38,20.34,20.36,26662.5,10.6313,10.647,10.6261,10.6365,26662.5
2006-02-06 14:40:00,20.36,20.37,20.31,20.34,53325.0,10.6365,10.6418,10.6104,10.6261,53325.0
2006-02-06 14:45:00,20.34,20.36,20.31,20.32,33412.5,10.6261,10.6365,10.6104,10.6156,33412.5
2006-02-06 14:50:00,20.33,20.35,20.31,20.33,35100.0,10.6209,10.6313,10.6104,10.6209,35100.0
2006-02-06 14:55:00,20.33,20.35,20.31,20.31,28012.5,10.6209,10.6313,10.6104,10.6104,28012.5
2006-02-06 15:00:00,20.31,20.35,20.31,20.33,92812.5,10.6104,10.6313,10.6104,10.6209,92812.5
2006-02-06 15:05:00,20.33,20.37,20.32,20.33,72225.0,10.6209,10.6418,10.6156,10.6209,72225.0
2006-02-06 15:10:00,20.33,20.34,20.31,20.31,94837.5,10.6209,10.6261,10.6104,10.6104,94837.5
2006-02-06 15:15:00,20.31,20.31,20.27,20.29,67162.5,10.6104,10.6104,10.5895,10.6,67162.5
2006-02-06 15:20:00,20.29,20.3,20.25,20.25,73575.0,10.6,10.6052,10.5791,10.5791,73575.0
2006-02-06 15:25:00,20.26,20.26,20.25,20.26,84712.5,10.5843,10.5843,10.5791,10.5843,84712.5
2006-02-06 15:30:00,20.26,20.27,20.25,20.25,83700.0,10.5843,10.5895,10.5791,10.5791,83700.0
2006-02-06 15:35:00,20.26,20.27,20.24,20.26,75937.5,10.5843,10.5895,10.5738,10.5843,75937.5
2006-02-06 15:40:00,20.26,20.31,20.26,20.31,92137.5,10.5843,10.6104,10.5843,10.6104,92137.5
2006-02-06 15:45:00,20.3,20.3,20.24,20.26,116437.5,10.6052,10.6052,10.5738,10.5843,116437.5
2006-02-06 15:50:00,20.26,20.26,20.19,20.19,223425.0,10.5843,10.5843,10.5477,10.5477,223425.0
2006-02-06 15:55:00,20.2,20.21,20.1,20.15,599737.5,10.5529,10.5582,10.5007,10.5268,599737.5
2006-02-07 09:30:00,20.2,20.29,20.08,20.24,99900.0,10.5529,10.6,10.4903,10.5738,99900.0
2006-02-07 09:35:00,20.24,20.31,20.2,20.29,34762.5,10.5738,10.6104,10.5529,10.6,34762.5
2006-02-07 09:40:00,20.26,20.43,20.26,20.36,48262.5,10.5843,10.6731,10.5843,10.6365,48262.5
2006-02-07 09:45:00,20.36,20.36,20.3,20.32,144112.5,10.6365,10.6365,10.6052,10.6156,144112.5
2006-02-07 09:50:00,20.32,20.32,20.22,20.24,87412.5,10.6156,10.6156,10.5634,10.5738,87412.5
2006-02-07 09:55:00,20.24,20.27,20.23,20.25,35775.0,10.5738,10.5895,10.5686,10.5791,35775.0
2006-02-07 10:00:00,20.24,20.3,20.24,20.28,41850.0,10.5738,10.6052,10.5738,10.5947,41850.0
2006-02-07 10:05:00,20.29,20.36,20.28,20.31,27337.5,10.6,10.6365,10.5947,10.6104,27337.5
2006-02-07 10:10:00,20.32,20.32,20.27,20.29,63450.0,10.6156,10.6156,10.5895,10.6,63450.0
2006-02-07 10:15:00,20.28,20.3,20.25,20.27,37125.0,10.5947,10.6052,10.5791,10.5895,37125.0
2006-02-07 10:20:00,20.25,20.27,20.22,20.23,89100.0,10.5791,10.5895,10.5634,10.5686,89100.0
2006-02-07 10:25:00,20.23,20.25,20.21,20.22,33412.5,10.5686,10.5791,10.5582,10.5634,33412.5
2006-02-07 10:30:00,20.22,20.29,20.22,20.29,26662.5,10.5634,10.6,10.5634,10.6,26662.5
2006-02-07 10:35:00,20.29,20.29,20.23,20.23,37800.0,10.6,10.6,10.5686,10.5686,37800.0
2006-02-07 10:40:00,20.23,20.25,20.18,20.19,73912.5,10.5686,10.5791,10.5425,10.5477,73912.5
2006-02-07 10:45:00,20.19,20.23,20.18,20.22,44550.0,10.5477,10.5686,10.5425,10.5634,44550.0
2006-02-07 10:50:00,20.22,20.27,20.22,20.25,27337.5,10.5634,10.5895,10.5634,10.5791,27337.5
2006-02-07 10:55:00,20.25,20.31,20.25,20.28,36112.5,10.5791,10.6104,10.5791,10.5947,36112.5
2006-02-07 11:00:00,20.25,20.34,20.24,20.29,37800.0,10.5791,10.6261,10.5738,10.6,37800.0
2006-02-07 11:05:00,20.28,20.28,20.21,20.21,27337.5,10.5947,10.5947,10.5582,10.5582,27337.5
2006-02-07 11:10:00,20.2,20.24,20.2,20.22,41175.0,10.5529,10.5738,10.5529,10.5634,41175.0
2006-02-07 11:15:00,20.21,20.24,20.21,20.24,16200.0,10.5582,10.5738,10.5582,10.5738,16200.0
2006-02-07 11:20:00,20.24,20.37,20.23,20.31,56362.5,10.5738,10.6418,10.5686,10.6104,56362.5
2006-02-07 11:25:00,20.31,20.36,20.29,20.33,13837.5,10.6104,10.6365,10.6,10.6209,13837.5
2006-02-07 11:30:00,20.33,20.36,20.33,20.33,16537.5,10.6209,10.6365,10.6209,10.6209,16537.5
2006-02-07 11:35:00,20.33,20.35,20.3,20.3,36787.5,10.6209,10.6313,10.6052,10.6052,36787.5
2006-02-07 11:40:00,20.3,20.34,20.3,20.33,68175.0,10.6052,10.6261,10.6052,10.6209,68175.0
2006-02-07 11:45:00,20.34,20.37,20.29,20.29,35437.5,10.6261,10.6418,10.6,10.6,35437.5
2006-02-07 11:50:00,20.29,20.34,20.28,20.33,85050.0,10.6,10.6261,10.5947,10.6209,85050.0
2006-02-07 11:55:00,20.33,20.35,20.31,20.33,51637.5,10.6209,10.6313,10.6104,10.6209,51637.5
2006-02-07 12:00:00,20.32,20.33,20.31,20.31,10462.5,10.6156,10.6209,10.6104,10.6104,10462.5
2006-02-07 12:05:00,20.33,20.33,20.26,20.27,15525.0,10.6209,10.6209,10.5843,10.5895,15525.0
2006-02-07 12:10:00,20.27,20.28,20.24,20.25,43875.0,10.5895,10.5947,10.5738,10.5791,43875.0
2006-02-07 12:15:00,20.25,20.25,20.21,20.23,17887.5,10.5791,10.5791,10.5582,10.5686,17887.5
2006-02-07 12:20:00,20.23,20.25,20.21,20.21,12150.0,10.5686,10.5791,10.5582,10.5582,12150.0
2006-02-07 12:25:00,20.22,20.23,20.21,20.23,9112.5,10.5634,10.5686,10.5582,10.5686,9112.5
2006-02-07 12:30:00,20.22,20.24,20.21,20.23,15862.5,10.5634,10.5738,10.5582,10.5686,15862.5
2006-02-07 12:35:00,20.23,20.24,20.22,20.24,17212.5,10.5686,10.5738,10.5634,10.5738,17212.5
2006-02-07 12:40:00,20.24,20.27,20.23,20.24,32062.5,10.5738,10.5895,10.5686,10.5738,32062.5
2006-02-07 12:45:00,20.25,20.25,20.23,20.23,33750.0,10.5791,10.5791,10.5686,10.5686,33750.0
2006-02-07 12:50:00,20.23,20.27,20.23,20.26,9112.5,10.5686,10.5895,10.5686,10.5843,9112.5
2006-02-07 12:55:00,20.26,20.27,20.25,20.26,8100.0,10.5843,10.5895,10.5791,10.5843,8100.0
2006-02-07 13:00:00,20.27,20.27,20.2,20.21,24975.0,10.5895,10.5895,10.5529,10.5582,24975.0
2006-02-07 13:05:00,20.21,20.22,20.15,20.17,70875.0,10.5582,10.5634,10.5268,10.5373,70875.0
2006-02-07 13:10:00,20.18,20.18,20.15,20.18,38812.5,10.5425,10.5425,10.5268,10.5425,38812.5
2006-02-07 13:15:00,20.17,20.21,20.17,20.21,27675.0,10.5373,10.5582,10.5373,10.5582,27675.0
2006-02-07 13:20:00,20.2,20.21,20.18,20.18,13837.5,10.5529,10.5582,10.5425,10.5425,13837.5
2006-02-07 13:25:00,20.18,20.22,20.18,20.2,24637.5,10.5425,10.5634,10.5425,10.5529,24637.5
2006-02-07 13:30:00,20.19,20.23,20.18,20.22,23287.5,10.5477,10.5686,10.5425,10.5634,23287.5
2006-02-07 13:35:00,20.22,20.23,20.2,20.2,14512.5,10.5634,10.5686,10.5529,10.5529,14512.5
2006-02-07 13:40:00,20.2,20.21,20.18,20.19,21262.5,10.5529,10.5582,10.5425,10.5477,21262.5
2006-02-07 13:45:00,20.19,20.2,20.18,20.18,14175.0,10.5477,10.5529,10.5425,10.5425,14175.0
2006-02-07 13:50:00,20.19,20.19,20.15,20.18,40500.0,10.5477,10.5477,10.5268,10.5425,40500.0
2006-02-07 13:55:00,20.18,20.18,20.16,20.16,17550.0,10.5425,10.5425,10.532,10.532,17550.0
2006-02-07 14:00:00,20.16,20.19,20.16,20.19,22275.0,10.532,10.5477,10.532,10.5477,22275.0
2006-02-07 14:05:00,20.18,20.2,20.18,20.18,13500.0,10.5425,10.5529,10.5425,10.5425,13500.0
2006-02-07 14:10:00,20.18,20.22,20.18,20.22,20925.0,10.5425,10.5634,10.5425,10.5634,20925.0
2006-02-07 14:15:00,20.22,20.23,20.2,20.21,14850.0,10.5634,10.5686,10.5529,10.5582,14850.0
2006-02-07 14:20:00,20.21,20.21,20.21,20.21,31387.5,10.5582,10.5582,10.5582,10.5582,31387.5
2006-02-07 14:25:00,20.21,20.26,20.21,20.26,23287.5,10.5582,10.5843,10.5582,10.5843,23287.5
2006-02-07 14:30:00,20.26,20.26,20.24,20.24,22275.0,10.5843,10.5843,10.5738,10.5738,22275.0
2006-02-07 14:35:00,20.24,20.29,20.24,20.27,53325.0,10.5738,10.6,10.5738,10.5895,53325.0
2006-02-07 14:40:00,20.27,20.27,20.25,20.26,25650.0,10.5895,10.5895,10.5791,10.5843,25650.0
2006-02-07 14:45:00,20.27,20.27,20.21,20.25,38137.5,10.5895,10.5895,10.5582,10.5791,38137.5
2006-02-07 14:50:00,20.24,20.24,20.15,20.16,30712.5,10.5738,10.5738,10.5268,10.532,30712.5
2006-02-07 14:55:00,20.16,20.2,20.16,20.19,42525.0,10.532,10.5529,10.532,10.5477,42525.0
2006-02-07 15:00:00,20.19,20.22,20.18,20.19,19912.5,10.5477,10.5634,10.5425,10.5477,19912.5
2006-02-07 15:05:00,20.18,20.21,20.18,20.19,12825.0,10.5425,10.5582,10.5425,10.5477,12825.0
2006-02-07 15:10:00,20.19,20.25,20.18,20.24,30712.5,10.5477,10.5791,10.5425,10.5738,30712.5
2006-02-07 15:15:00,20.24,20.24,20.21,20.24,15525.0,10.5738,10.5738,10.5582,10.5738,15525.0
2006-02-07 15:20:00,20.23,20.25,20.22,20.23,25650.0,10.5686,10.5791,10.5634,10.5686,25650.0
2006-02-07 15:25:00,20.23,20.25,20.23,20.24,28012.5,10.5686,10.5791,10.5686,10.5738,28012.5
2006-02-07 15:30:00,20.24,20.25,20.2,20.22,31725.0,10.5738,10.5791,10.5529,10.5634,31725.0
2006-02-07 15:35:00,20.22,20.26,20.21,20.25,105637.5,10.5634,10.5843,10.5582,10.5791,105637.5
2006-02-07 15:40:00,20.25,20.29,20.25,20.28,74250.0,10.5791,10.6,10.5791,10.5947,74250.0
2006-02-07 15:45:00,20.28,20.29,20.26,20.28,70537.5,10.5947,10.6,10.5843,10.5947,70537.5
2006-02-07 15:50:00,20.28,20.31,20.27,20.27,81337.5,10.5947,10.6104,10.5895,10.5895,81337.5
2006-02-07 15:55:00,20.28,20.32,20.28,20.31,125887.5,10.5947,10.6156,10.5947,10.6104,125887.5
2006-02-08 09:30:00,20.49,20.5,20.17,20.3,210937.5,10.7044,10.7097,10.5373,10.6052,210937.5
2006-02-08 09:35:00,20.3,20.3,20.21,20.25,35775.0,10.6052,10.6052,10.5582,10.5791,35775.0
2006-02-08 09:40:00,20.29,20.33,20.27,20.29,44887.5,10.6,10.6209,10.5895,10.6,44887.5
2006-02-08 09:45:00,20.25,20.36,20.22,20.28,90112.5,10.5791,10.6365,10.5634,10.5947,90112.5
2006-02-08 09:50:00,20.28,20.3,20.18,20.28,78975.0,10.5947,10.6052,10.5425,10.5947,78975.0
2006-02-08 09:55:00,20.28,20.42,20.27,20.4,49950.0,10.5947,10.6679,10.5895,10.6574,49950.0
2006-02-08 10:00:00,20.39,20.39,20.26,20.34,44212.5,10.6522,10.6522,10.5843,10.6261,44212.5
2006-02-08 10:05:00,20.34,20.4,20.33,20.36,35100.0,10.6261,10.6574,10.6209,10.6365,35100.0
2006-02-08 10:10:00,20.36,20.4,20.36,20.38,24300.0,10.6365,10.6574,10.6365,10.647,24300.0
2006-02-08 10:15:00,20.38,20.41,20.38,20.41,15862.5,10.647,10.6627,10.647,10.6627,15862.5
2006-02-08 10:20:00,20.41,20.44,20.41,20.43,20587.5,10.6627,10.6783,10.6627,10.6731,20587.5
2006-02-08 10:25:00,20.42,20.48,20.42,20.47,18900.0,10.6679,10.6992,10.6679,10.694,18900.0
2006-02-08 10:30:00,20.47,20.49,20.4,20.48,46912.5,10.694,10.7044,10.6574,10.6992,46912.5
2006-02-08 10:35:00,20.47,20.49,20.47,20.49,66825.0,10.694,10.7044,10.694,10.7044,66825.0
2006-02-08 10:40:00,20.49,20.49,20.45,20.49,67837.5,10.7044,10.7044,10.6835,10.7044,67837.5
2006-02-08 10:45:00,20.49,20.5,20.47,20.47,22612.5,10.7044,10.7097,10.694,10.694,22612.5
2006-02-08 10:50:00,20.47,20.5,20.46,20.48,104287.5,10.694,10.7097,10.6888,10.6992,104287.5
2006-02-08 10:55:00,20.48,20.49,20.45,20.49,21262.5,10.6992,10.7044,10.6835,10.7044,21262.5
2006-02-08 11:00:00,20.49,20.49,20.44,20.44,76275.0,10.7044,10.7044,10.6783,10.6783,76275.0
2006-02-08 11:05:00,20.44,20.46,20.44,20.45,23287.5,10.6783,10.6888,10.6783,10.6835,23287.5
2006-02-08 11:10:00,20.45,20.48,20.45,20.46,48262.5,10.6835,10.6992,10.6835,10.6888,48262.5
2006-02-08 11:15:00,20.46,20.48,20.44,20.44,20925.0,10.6888,10.6992,10.6783,10.6783,20925.0
2006-02-08 11:20:00,20.43,20.49,20.43,20.49,40500.0,10.6731,10.7044,10.6731,10.7044,40500.0
2006-02-08 11:25:00,20.47,20.48,20.44,20.44,34762.5,10.694,10.6992,10.6783,10.6783,34762.5
2006-02-08 11:30:00,20.44,20.47,20.44,20.47,27675.0,10.6783,10.694,10.6783,10.694,27675.0
2006-02-08 11:35:00,20.47,20.49,20.45,20.49,34425.0,10.694,10.7044,10.6835,10.7044,34425.0
2006-02-08 11:40:00,20.49,20.5,20.48,20.49,44550.0,10.7044,10.7097,10.6992,10.7044,44550.0
2006-02-08 11:45:00,20.49,20.54,20.49,20.54,72225.0,10.7044,10.7306,10.7044,10.7306,72225.0
2006-02-08 11:50:00,20.53,20.54,20.51,20.52,27337.5,10.7253,10.7306,10.7149,10.7201,27337.5
2006-02-08 11:55:00,20.52,20.52,20.49,20.49,24975.0,10.7201,10.7201,10.7044,10.7044,24975.0
2006-02-08 12:00:00,20.49,20.51,20.49,20.51,45900.0,10.7044,10.7149,10.7044,10.7149,45900.0
2006-02-08 12:05:00,20.51,20.55,20.51,20.53,30375.0,10.7149,10.7358,10.7149,10.7253,30375.0
2006-02-08 12:10:00,20.53,20.54,20.5,20.5,24975.0,10.7253,10.7306,10.7097,10.7097,24975.0
2006-02-08 12:15:00,20.51,20.51,20.49,20.49,33750.0,10.7149,10.7149,10.7044,10.7044,33750.0
2006-02-08 12:20:00,20.51,20.55,20.5,20.53,33750.0,10.7149,10.7358,10.7097,10.7253,33750.0
2006-02-08 12:25:00,20.54,20.55,20.53,20.54,80325.0,10.7306,10.7358,10.7253,10.7306,80325.0
2006-02-08 12:30:00,20.55,20.56,20.54,20.55,46575.0,10.7358,10.741,10.7306,10.7358,46575.0
2006-02-08 12:35:00,20.55,20.56,20.53,20.55,43875.0,10.7358,10.741,10.7253,10.7358,43875.0
2006-02-08 12:40:00,20.56,20.56,20.55,20.56,41850.0,10.741,10.741,10.7358,10.741,41850.0
2006-02-08 12:45:00,20.56,20.57,20.56,20.57,70537.5,10.741,10.7462,10.741,10.7462,70537.5
2006-02-08 12:50:00,20.56,20.57,20.56,20.57,17212.5,10.741,10.7462,10.741,10.7462,17212.5
2006-02-08 12:55:00,20.57,20.57,20.55,20.55,29025.0,10.7462,10.7462,10.7358,10.7358,29025.0
2006-02-08 13:00:00,20.55,20.56,20.54,20.56,16200.0,10.7358,10.741,10.7306,10.741,16200.0
2006-02-08 13:05:00,20.56,20.56,20.53,20.54,54675.0,10.741,10.741,10.7253,10.7306,54675.0
2006-02-08 13:10:00,20.53,20.55,20.52,20.52,46575.0,10.7253,10.7358,10.7201,10.7201,46575.0
2006-02-08 13:15:00,20.52,20.55,20.52,20.54,52987.5,10.7201,10.7358,10.7201,10.7306,52987.5
2006-02-08 13:20:00,20.54,20.55,20.53,20.55,74925.0,10.7306,10.7358,10.7253,10.7358,74925.0
2006-02-08 13:25:00,20.56,20.56,20.55,20.56,27000.0,10.741,10.741,10.7358,10.741,27000.0
2006-02-08 13:30:00,20.56,20.56,20.54,20.54,73912.5,10.741,10.741,10.7306,10.7306,73912.5
2006-02-08 13:35:00,20.54,20.55,20.52,20.55,54000.0,10.7306,10.7358,10.7201,10.7358,54000.0
2006-02-08 13:40:00,20.55,20.55,20.54,20.54,24975.0,10.7358,10.7358,10.7306,10.7306,24975.0
2006-02-08 13:45:00,20.54,20.54,20.52,20.52,18900.0,10.7306,10.7306,10.7201,10.7201,18900.0
2006-02-08 13:50:00,20.52,20.53,20.52,20.52,38812.5,10.7201,10.7253,10.7201,10.7201,38812.5
2006-02-08 13:55:00,20.52,20.52,20.51,20.52,12150.0,10.7201,10.7201,10.7149,10.7201,12150.0
2006-02-08 14:00:00,20.52,20.54,20.51,20.54,86737.5,10.7201,10.7306,10.7149,10.7306,86737.5
2006-02-08 14:05:00,20.54,20.54,20.51,20.52,19575.0,10.7306,10.7306,10.7149,10.7201,19575.0
2006-02-08 14:10:00,20.52,20.52,20.51,20.52,21600.0,10.7201,10.7201,10.7149,10.7201,21600.0
2006-02-08 14:15:00,20.52,20.52,20.49,20.5,68175.0,10.7201,10.7201,10.7044,10.7097,68175.0
2006-02-08 14:20:00,20.51,20.54,20.5,20.54,22275.0,10.7149,10.7306,10.7097,10.7306,22275.0
2006-02-08 14:25:00,20.54,20.54,20.53,20.53,24300.0,10.7306,10.7306,10.7253,10.7253,24300.0
2006-02-08 14:30:00,20.53,20.55,20.53,20.53,22950.0,10.7253,10.7358,10.7253,10.7253,22950.0
2006-02-08 14:35:00,20.52,20.52,20.51,20.52,19912.5,10.7201,10.7201,10.7149,10.7201,19912.5
2006-02-08 14:40:00,20.52,20.56,20.52,20.54,36112.5,10.7201,10.741,10.7201,10.7306,36112.5
2006-02-08 14:45:00,20.54,20.56,20.52,20.54,21600.0,10.7306,10.741,10.7201,10.7306,21600.0
2006-02-08 14:50:00,20.53,20.55,20.51,20.52,20925.0,10.7253,10.7358,10.7149,10.7201,20925.0
2006-02-08 14:55:00,20.52,20.52,20.51,20.52,13162.5,10.7201,10.7201,10.7149,10.7201,13162.5
2006-02-08 15:00:00,20.52,20.54,20.48,20.54,77962.5,10.7201,10.7306,10.6992,10.7306,77962.5
2006-02-08 15:05:00,20.54,20.58,20.53,20.57,96525.0,10.7306,10.7515,10.7253,10.7462,96525.0
2006-02-08 15:10:00,20.57,20.57,20.56,20.57,34425.0,10.7462,10.7462,10.741,10.7462,34425.0
2006-02-08 15:15:00,20.57,20.57,20.56,20.57,51300.0,10.7462,10.7462,10.741,10.7462,51300.0
2006-02-08 15:20:00,20.57,20.58,20.54,20.57,78637.5,10.7462,10.7515,10.7306,10.7462,78637.5
2006-02-08 15:25:00,20.57,20.58,20.56,20.56,41850.0,10.7462,10.7515,10.741,10.741,41850.0
2006-02-08 15:30:00,20.56,20.56,20.53,20.55,56362.5,10.741,10.741,10.7253,10.7358,56362.5
2006-02-08 15:35:00,20.54,20.55,20.54,20.54,20587.5,10.7306,10.7358,10.7306,10.7306,20587.5
2006-02-08 15:40:00,20.54,20.57,20.54,20.57,84375.0,10.7306,10.7462,10.7306,10.7462,84375.0
2006-02-08 15:45:00,20.57,20.61,20.32,20.6,149175.0,10.7462,10.7671,10.6156,10.7619,149175.0
2006-02-08 15:50:00,20.6,20.61,20.58,20.58,50625.0,10.7619,10.7671,10.7515,10.7515,50625.0
2006-02-08 15:55:00,20.57,20.58,20.53,20.55,88087.5,10.7462,10.7515,10.7253,10.7358,88087.5
2006-02-09 09:30:00,20.63,20.63,20.33,20.36,58725.0,10.7776,10.7776,10.6209,10.6365,58725.0
2006-02-09 09:35:00,20.36,20.43,20.34,20.41,50287.5,10.6365,10.6731,10.6261,10.6627,50287.5
2006-02-09 09:40:00,20.41,20.45,20.4,20.43,43537.5,10.6627,10.6835,10.6574,10.6731,43537.5
2006-02-09 09:45:00,20.43,20.44,20.35,20.37,32062.5,10.6731,10.6783,10.6313,10.6418,32062.5
2006-02-09 09:50:00,20.36,20.42,20.33,20.38,123525.0,10.6365,10.6679,10.6209,10.647,123525.0
2006-02-09 09:55:00,20.38,20.41,20.36,20.4,82012.5,10.647,10.6627,10.6365,10.6574,82012.5
2006-02-09 10:00:00,20.4,20.45,20.4,20.43,41175.0,10.6574,10.6835,10.6574,10.6731,41175.0
2006-02-09 10:05:00,20.46,20.47,20.43,20.43,25987.5,10.6888,10.694,10.6731,10.6731,25987.5
2006-02-09 10:10:00,20.44,20.47,20.43,20.45,23625.0,10.6783,10.694,10.6731,10.6835,23625.0
2006-02-09 10:15:00,20.45,20.48,20.44,20.46,23625.0,10.6835,10.6992,10.6783,10.6888,23625.0
2006-02-09 10:20:00,20.46,20.48,20.44,20.45,12487.5,10.6888,10.6992,10.6783,10.6835,12487.5
2006-02-09 10:25:00,20.48,20.5,20.46,20.49,39150.0,10.6992,10.7097,10.6888,10.7044,39150.0
2006-02-09 10:30:00,20.49,20.51,20.47,20.47,14850.0,10.7044,10.7149,10.694,10.694,14850.0
2006-02-09 10:35:00,20.48,20.48,20.44,20.47,31725.0,10.6992,10.6992,10.6783,10.694,31725.0
2006-02-09 10:40:00,20.47,20.5,20.46,20.46,61425.0,10.694,10.7097,10.6888,10.6888,61425.0
2006-02-09 10:45:00,20.47,20.48,20.46,20.47,16200.0,10.694,10.6992,10.6888,10.694,16200.0
2006-02-09 10:50:00,20.47,20.47,20.45,20.46,20587.5,10.694,10.694,10.6835,10.6888,20587.5
2006-02-09 10:55:00,20.46,20.46,20.46,20.46,6412.5,10.6888,10.6888,10.6888,10.6888,6412.5
2006-02-09 11:00:00,20.46,20.47,20.46,20.47,33412.5,10.6888,10.694,10.6888,10.694,33412.5
2006-02-09 11:05:00,20.46,20.47,20.4,20.43,30375.0,10.6888,10.694,10.6574,10.6731,30375.0
2006-02-09 11:10:00,20.43,20.44,20.42,20.43,19912.5,10.6731,10.6783,10.6679,10.6731,19912.5
2006-02-09 11:15:00,20.44,20.45,20.42,20.43,12487.5,10.6783,10.6835,10.6679,10.6731,12487.5
2006-02-09 11:20:00,20.44,20.46,20.44,20.46,22612.5,10.6783,10.6888,10.6783,10.6888,22612.5
2006-02-09 11:25:00,20.46,20.46,20.44,20.44,7425.0,10.6888,10.6888,10.6783,10.6783,7425.0
2006-02-09 11:30:00,20.44,20.46,20.43,20.44,24637.5,10.6783,10.6888,10.6731,10.6783,24637.5
2006-02-09 11:35:00,20.44,20.44,20.43,20.44,16200.0,10.6783,10.6783,10.6731,10.6783,16200.0
2006-02-09 11:40:00,20.44,20.45,20.44,20.45,15187.5,10.6783,10.6835,10.6783,10.6835,15187.5
2006-02-09 11:45:00,20.45,20.46,20.43,20.44,30037.5,10.6835,10.6888,10.6731,10.6783,30037.5
2006-02-09 11:50:00,20.44,20.44,20.43,20.44,18562.5,10.6783,10.6783,10.6731,10.6783,18562.5
2006-02-09 11:55:00,20.44,20.44,20.43,20.44,30375.0,10.6783,10.6783,10.6731,10.6783,30375.0
2006-02-09 12:00:00,20.44,20.44,20.42,20.43,8775.0,10.6783,10.6783,10.6679,10.6731,8775.0
2006-02-09 12:05:00,20.44,20.44,20.44,20.44,5737.5,10.6783,10.6783,10.6783,10.6783,5737.5
2006-02-09 12:10:00,20.44,20.44,20.44,20.44,4387.5,10.6783,10.6783,10.6783,10.6783,4387.5
2006-02-09 12:15:00,20.44,20.44,20.44,20.44,15187.5,10.6783,10.6783,10.6783,10.6783,15187.5
2006-02-09 12:20:00,20.44,20.49,20.44,20.47,17212.5,10.6783,10.7044,10.6783,10.694,17212.5
2006-02-09 12:25:00,20.47,20.48,20.47,20.48,3712.5,10.694,10.6992,10.694,10.6992,3712.5
2006-02-09 12:30:00,20.48,20.49,20.45,20.46,17212.5,10.6992,10.7044,10.6835,10.6888,17212.5
2006-02-09 12:35:00,20.46,20.49,20.45,20.49,17212.5,10.6888,10.7044,10.6835,10.7044,17212.5
2006-02-09 12:40:00,20.49,20.5,20.49,20.49,8437.5,10.7044,10.7097,10.7044,10.7044,8437.5
2006-02-09 12:45:00,20.48,20.49,20.47,20.48,11137.5,10.6992,10.7044,10.694,10.6992,11137.5
2006-02-09 12:50:00,20.48,20.49,20.48,20.48,12487.5,10.6992,10.7044,10.6992,10.6992,12487.5
2006-02-09 12:55:00,20.48,20.48,20.48,20.48,11475.0,10.6992,10.6992,10.6992,10.6992,11475.0
2006-02-09 13:00:00,20.48,20.52,20.48,20.52,49275.0,10.6992,10.7201,10.6992,10.7201,49275.0
2006-02-09 13:05:00,20.52,20.52,20.49,20.49,31050.0,10.7201,10.7201,10.7044,10.7044,31050.0
2006-02-09 13:10:00,20.49,20.51,20.49,20.51,30037.5,10.7044,10.7149,10.7044,10.7149,30037.5
2006-02-09 13:15:00,20.52,20.52,20.46,20.47,18562.5,10.7201,10.7201,10.6888,10.694,18562.5
2006-02-09 13:20:00,20.46,20.46,20.42,20.45,18562.5,10.6888,10.6888,10.6679,10.6835,18562.5
2006-02-09 13:25:00,20.45,20.47,20.42,20.44,13837.5,10.6835,10.694,10.6679,10.6783,13837.5
2006-02-09 13:30:00,20.44,20.45,20.43,20.45,9450.0,10.6783,10.6835,10.6731,10.6835,9450.0
2006-02-09 13:35:00,20.45,20.46,20.43,20.43,14512.5,10.6835,10.6888,10.6731,10.6731,14512.5
2006-02-09 13:40:00,20.44,20.45,20.44,20.45,7762.5,10.6783,10.6835,10.6783,10.6835,7762.5
2006-02-09 13:45:00,20.45,20.45,20.44,20.44,6075.0,10.6835,10.6835,10.6783,10.6783,6075.0
2006-02-09 13:50:00,20.44,20.45,20.4,20.44,33412.5,10.6783,10.6835,10.6574,10.6783,33412.5
2006-02-09 13:55:00,20.44,20.47,20.44,20.44,13837.5,10.6783,10.694,10.6783,10.6783,13837.5
2006-02-09 14:00:00,20.45,20.45,20.41,20.44,50962.5,10.6835,10.6835,10.6627,10.6783,50962.5
2006-02-09 14:05:00,20.44,20.44,20.37,20.39,19575.0,10.6783,10.6783,10.6418,10.6522,19575.0
2006-02-09 14:10:00,20.39,20.39,20.34,20.35,23625.0,10.6522,10.6522,10.6261,10.6313,23625.0
2006-02-09 14:15:00,20.35,20.37,20.33,20.34,28350.0,10.6313,10.6418,10.6209,10.6261,28350.0
2006-02-09 14:20:00,20.34,20.36,20.33,20.35,13162.5,10.6261,10.6365,10.6209,10.6313,13162.5
2006-02-09 14:25:00,20.35,20.36,20.34,20.34,19237.5,10.6313,10.6365,10.6261,10.6261,19237.5
2006-02-09 14:30:00,20.34,20.35,20.34,20.35,10800.0,10.6261,10.6313,10.6261,10.6313,10800.0
2006-02-09 14:35:00,20.34,20.35,20.3,20.33,39150.0,10.6261,10.6313,10.6052,10.6209,39150.0
2006-02-09 14:40:00,20.33,20.36,20.32,20.33,16537.5,10.6209,10.6365,10.6156,10.6209,16537.5
2006-02-09 14:45:00,20.33,20.34,20.33,20.34,33750.0,10.6209,10.6261,10.6209,10.6261,33750.0
2006-02-09 14:50:00,20.34,20.38,20.34,20.35,69187.5,10.6261,10.647,10.6261,10.6313,69187.5
2006-02-09 14:55:00,20.36,20.37,20.35,20.37,57375.0,10.6365,10.6418,10.6313,10.6418,57375.0
2006-02-09 15:00:00,20.37,20.37,20.33,20.36,91800.0,10.6418,10.6418,10.6209,10.6365,91800.0
2006-02-09 15:05:00,20.36,20.36,20.28,20.3,34762.5,10.6365,10.6365,10.5947,10.6052,34762.5
2006-02-09 15:10:00,20.3,20.31,20.3,20.31,57375.0,10.6052,10.6104,10.6052,10.6104,57375.0
2006-02-09 15:15:00,20.31,20.31,20.23,20.24,57037.5,10.6104,10.6104,10.5686,10.5738,57037.5
2006-02-09 15:20:00,20.24,20.27,20.23,20.27,28012.5,10.5738,10.5895,10.5686,10.5895,28012.5
2006-02-09 15:25:00,20.27,20.27,20.23,20.24,62100.0,10.5895,10.5895,10.5686,10.5738,62100.0
2006-02-09 15:30:00,20.23,20.24,20.22,20.23,77962.5,10.5686,10.5738,10.5634,10.5686,77962.5
2006-02-09 15:35:00,20.22,20.23,20.17,20.2,104962.5,10.5634,10.5686,10.5373,10.5529,104962.5
2006-02-09 15:40:00,20.19,20.2,20.15,20.16,59737.5,10.5477,10.5529,10.5268,10.532,59737.5
2006-02-09 15:45:00,20.15,20.16,20.12,20.14,99900.0,10.5268,10.532,10.5111,10.5216,99900.0
2006-02-09 15:50:00,20.14,20.15,20.11,20.13,200475.0,10.5216,10.5268,10.5059,10.5164,200475.0
2006-02-09 15:55:00,20.13,20.13,20.12,20.12,68512.5,10.5164,10.5164,10.5111,10.5111,68512.5
2006-02-10 09:30:00,20.47,20.47,20.15,20.28,87750.0,10.694,10.694,10.5268,10.5947,87750.0
2006-02-10 09:35:00,20.26,20.34,20.24,20.32,83700.0,10.5843,10.6261,10.5738,10.6156,83700.0
2006-02-10 09:40:00,20.31,20.35,20.24,20.31,99900.0,10.6104,10.6313,10.5738,10.6104,99900.0
2006-02-10 09:45:00,20.31,20.34,20.22,20.29,104287.5,10.6104,10.6261,10.5634,10.6,104287.5
2006-02-10 09:50:00,20.29,20.38,20.26,20.31,88762.5,10.6,10.647,10.5843,10.6104,88762.5
2006-02-10 09:55:00,20.3,20.39,20.28,20.29,86062.5,10.6052,10.6522,10.5947,10.6,86062.5
2006-02-10 10:00:00,20.27,20.3,20.23,20.23,79312.5,10.5895,10.6052,10.5686,10.5686,79312.5
2006-02-10 10:05:00,20.23,20.29,20.2,20.22,109012.5,10.5686,10.6,10.5529,10.5634,109012.5
2006-02-10 10:10:00,20.24,20.29,20.21,20.29,39825.0,10.5738,10.6,10.5582,10.6,39825.0
2006-02-10 10:15:00,20.31,20.34,20.3,20.33,41512.5,10.6104,10.6261,10.6052,10.6209,41512.5
2006-02-10 10:20:00,20.33,20.38,20.33,20.38,54000.0,10.6209,10.647,10.6209,10.647,54000.0
2006-02-10 10:25:00,20.38,20.42,20.34,20.36,78300.0,10.647,10.6679,10.6261,10.6365,78300.0
2006-02-10 10:30:00,20.36,20.36,20.31,20.35,87412.5,10.6365,10.6365,10.6104,10.6313,87412.5
2006-02-10 10:35:00,20.35,20.35,20.23,20.25,42187.5,10.6313,10.6313,10.5686,10.5791,42187.5
2006-02-10 10:40:00,20.26,20.3,20.16,20.16,69187.5,10.5843,10.6052,10.532,10.532,69187.5
2006-02-10 10:45:00,20.17,20.22,20.16,20.2,23287.5,10.5373,10.5634,10.532,10.5529,23287.5
2006-02-10 10:50:00,20.19,20.28,20.17,20.28,70875.0,10.5477,10.5947,10.5373,10.5947,70875.0
2006-02-10 10:55:00,20.26,20.26,20.23,20.23,31050.0,10.5843,10.5843,10.5686,10.5686,31050.0
2006-02-10 11:00:00,20.23,20.28,20.2,20.26,58387.5,10.5686,10.5947,10.5529,10.5843,58387.5
2006-02-10 11:05:00,20.27,20.28,20.22,20.26,38812.5,10.5895,10.5947,10.5634,10.5843,38812.5
2006-02-10 11:10:00,20.25,20.26,20.19,20.19,9787.5,10.5791,10.5843,10.5477,10.5477,9787.5
2006-02-10 11:15:00,20.21,20.21,20.17,20.18,32062.5,10.5582,10.5582,10.5373,10.5425,32062.5
2006-02-10 11:20:00,20.17,20.2,20.15,20.2,28350.0,10.5373,10.5529,10.5268,10.5529,28350.0
2006-02-10 11:25:00,20.2,20.2,20.15,20.15,33750.0,10.5529,10.5529,10.5268,10.5268,33750.0
2006-02-10 11:30:00,20.14,20.16,20.11,20.14,31725.0,10.5216,10.532,10.5059,10.5216,31725.0
2006-02-10 11:35:00,20.14,20.17,20.14,20.17,37462.5,10.5216,10.5373,10.5216,10.5373,37462.5
2006-02-10 11:40:00,20.18,20.21,20.14,20.21,25987.5,10.5425,10.5582,10.5216,10.5582,25987.5
2006-02-10 11:45:00,20.2,20.2,20.17,20.18,12150.0,10.5529,10.5529,10.5373,10.5425,12150.0
2006-02-10 11:50:00,20.17,20.22,20.17,20.22,16200.0,10.5373,10.5634,10.5373,10.5634,16200.0
2006-02-10 11:55:00,20.21,20.21,20.15,20.21,13500.0,10.5582,10.5582,10.5268,10.5582,13500.0
2006-02-10 12:00:00,20.2,20.21,20.18,20.19,20587.5,10.5529,10.5582,10.5425,10.5477,20587.5
2006-02-10 12:05:00,20.2,20.25,20.2,20.25,9112.5,10.5529,10.5791,10.5529,10.5791,9112.5
2006-02-10 12:10:00,20.25,20.26,20.22,20.24,25312.5,10.5791,10.5843,10.5634,10.5738,25312.5
2006-02-10 12:15:00,20.23,20.27,20.22,20.25,18900.0,10.5686,10.5895,10.5634,10.5791,18900.0
2006-02-10 12:20:00,20.25,20.31,20.22,20.22,47250.0,10.5791,10.6104,10.5634,10.5634,47250.0
2006-02-10 12:25:00,20.22,20.25,20.18,20.24,24300.0,10.5634,10.5791,10.5425,10.5738,24300.0
2006-02-10 12:30:00,20.24,20.27,20.23,20.27,34425.0,10.5738,10.5895,10.5686,10.5895,34425.0
2006-02-10 12:35:00,20.26,20.31,20.26,20.28,16200.0,10.5843,10.6104,10.5843,10.5947,16200.0
2006-02-10 12:40:00,20.29,20.31,20.28,20.31,31387.5,10.6,10.6104,10.5947,10.6104,31387.5
2006-02-10 12:45:00,20.31,20.33,20.29,20.3,39150.0,10.6104,10.6209,10.6,10.6052,39150.0
2006-02-10 12:50:00,20.3,20.3,20.28,20.28,19912.5,10.6052,10.6052,10.5947,10.5947,19912.5
2006-02-10 12:55:00,20.28,20.3,20.28,20.29,62100.0,10.5947,10.6052,10.5947,10.6,62100.0
2006-02-10 13:00:00,20.29,20.3,20.25,20.28,27000.0,10.6,10.6052,10.5791,10.5947,27000.0
2006-02-10 13:05:00,20.27,20.28,20.25,20.28,25312.5,10.5895,10.5947,10.5791,10.5947,25312.5
2006-02-10 13:10:00,20.28,20.3,20.28,20.29,17887.5,10.5947,10.6052,10.5947,10.6,17887.5
2006-02-10 13:15:00,20.29,20.3,20.25,20.25,26325.0,10.6,10.6052,10.5791,10.5791,26325.0
2006-02-10 13:20:00,20.26,20.28,20.22,20.23,68512.5,10.5843,10.5947,10.5634,10.5686,68512.5
2006-02-10 13:25:00,20.22,20.23,20.19,20.23,22275.0,10.5634,10.5686,10.5477,10.5686,22275.0
2006-02-10 13:30:00,20.23,20.27,20.21,20.25,13837.5,10.5686,10.5895,10.5582,10.5791,13837.5
2006-02-10 13:35:00,20.25,20.28,20.24,20.28,39487.5,10.5791,10.5947,10.5738,10.5947,39487.5
2006-02-10 13:40:00,20.28,20.29,20.26,20.27,61087.5,10.5947,10.6,10.5843,10.5895,61087.5
2006-02-10 13:45:00,20.29,20.29,20.26,20.26,20925.0,10.6,10.6,10.5843,10.5843,20925.0
2006-02-10 13:50:00,20.26,20.29,20.25,20.28,29700.0,10.5843,10.6,10.5791,10.5947,29700.0
2006-02-10 13:55:00,20.28,20.28,20.25,20.28,41175.0,10.5947,10.5947,10.5791,10.5947,41175.0
2006-02-10 14:00:00,20.28,20.3,20.28,20.28,69525.0,10.5947,10.6052,10.5947,10.5947,69525.0
2006-02-10 14:05:00,20.29,20.35,20.28,20.31,72900.0,10.6,10.6313,10.5947,10.6104,72900.0
2006-02-10 14:10:00,20.32,20.38,20.3,20.36,42525.0,10.6156,10.647,10.6052,10.6365,42525.0
2006-02-10 14:15:00,20.36,20.36,20.34,20.35,27337.5,10.6365,10.6365,10.6261,10.6313,27337.5
2006-02-10 14:20:00,20.34,20.34,20.3,20.31,49612.5,10.6261,10.6261,10.6052,10.6104,49612.5
2006-02-10 14:25:00,20.31,20.39,20.31,20.32,34087.5,10.6104,10.6522,10.6104,10.6156,34087.5
2006-02-10 14:30:00,20.33,20.38,20.33,20.37,16875.0,10.6209,10.647,10.6209,10.6418,16875.0
2006-02-10 14:35:00,20.37,20.39,20.34,20.39,64800.0,10.6418,10.6522,10.6261,10.6522,64800.0
2006-02-10 14:40:00,20.39,20.4,20.36,20.36,35100.0,10.6522,10.6574,10.6365,10.6365,35100.0
2006-02-10 14:45:00,20.35,20.37,20.34,20.34,52312.5,10.6313,10.6418,10.6261,10.6261,52312.5
2006-02-10 14:50:00,20.35,20.36,20.34,20.35,52987.5,10.6313,10.6365,10.6261,10.6313,52987.5
2006-02-10 14:55:00,20.34,20.36,20.34,20.36,43537.5,10.6261,10.6365,10.6261,10.6365,43537.5
2006-02-10 15:00:00,20.36,20.36,20.35,20.35,61762.5,10.6365,10.6365,10.6313,10.6313,61762.5
2006-02-10 15:05:00,20.35,20.4,20.35,20.39,61762.5,10.6313,10.6574,10.6313,10.6522,61762.5
2006-02-10 15:10:00,20.39,20.45,20.38,20.4,57375.0,10.6522,10.6835,10.647,10.6574,57375.0
2006-02-10 15:15:00,20.41,20.44,20.41,20.43,28687.5,10.6627,10.6783,10.6627,10.6731,28687.5
2006-02-10 15:20:00,20.43,20.46,20.39,20.44,72900.0,10.6731,10.6888,10.6522,10.6783,72900.0
2006-02-10 15:25:00,20.42,20.43,20.38,20.4,87412.5,10.6679,10.6731,10.647,10.6574,87412.5
2006-02-10 15:30:00,20.4,20.4,20.39,20.39,32062.5,10.6574,10.6574,10.6522,10.6522,32062.5
2006-02-10 15:35:00,20.39,20.4,20.39,20.39,95175.0,10.6522,10.6574,10.6522,10.6522,95175.0
2006-02-10 15:40:00,20.39,20.4,20.38,20.38,100237.5,10.6522,10.6574,10.647,10.647,100237.5
2006-02-10 15:45:00,20.38,20.4,20.32,20.33,61425.0,10.647,10.6574,10.6156,10.6209,61425.0
2006-02-10 15:50:00,20.33,20.36,20.33,20.35,48600.0,10.6209,10.6365,10.6209,10.6313,48600.0
2006-02-10 15:55:00,20.35,20.37,20.33,20.33,89437.5,10.6313,10.6418,10.6209,10.6209,89437.5
2006-02-13 09:30:00,20.43,20.52,20.4,20.48,110700.0,10.6731,10.7201,10.6574,10.6992,110700.0
2006-02-13 09:35:00,20.49,20.53,20.44,20.47,39150.0,10.7044,10.7253,10.6783,10.694,39150.0
2006-02-13 09:40:00,20.48,20.52,20.44,20.47,30037.5,10.6992,10.7201,10.6783,10.694,30037.5
2006-02-13 09:45:00,20.47,20.52,20.47,20.5,27000.0,10.694,10.7201,10.694,10.7097,27000.0
2006-02-13 09:50:00,20.48,20.48,20.45,20.47,19237.5,10.6992,10.6992,10.6835,10.694,19237.5
2006-02-13 09:55:00,20.47,20.52,20.46,20.5,75937.5,10.694,10.7201,10.6888,10.7097,75937.5
2006-02-13 10:00:00,20.5,20.5,20.48,20.5,31050.0,10.7097,10.7097,10.6992,10.7097,31050.0
2006-02-13 10:05:00,20.5,20.52,20.49,20.52,35437.5,10.7097,10.7201,10.7044,10.7201,35437.5
2006-02-13 10:10:00,20.52,20.58,20.51,20.56,78300.0,10.7201,10.7515,10.7149,10.741,78300.0
2006-02-13 10:15:00,20.55,20.62,20.52,20.54,24300.0,10.7358,10.7724,10.7201,10.7306,24300.0
2006-02-13 10:20:00,20.53,20.53,20.52,20.52,34425.0,10.7253,10.7253,10.7201,10.7201,34425.0
2006-02-13 10:25:00,20.52,20.56,20.52,20.52,71550.0,10.7201,10.741,10.7201,10.7201,71550.0
2006-02-13 10:30:00,20.51,20.53,20.49,20.51,49275.0,10.7149,10.7253,10.7044,10.7149,49275.0
2006-02-13 10:35:00,20.51,20.56,20.51,20.54,29700.0,10.7149,10.741,10.7149,10.7306,29700.0
2006-02-13 10:40:00,20.54,20.54,20.52,20.53,27675.0,10.7306,10.7306,10.7201,10.7253,27675.0
2006-02-13 10:45:00,20.54,20.54,20.52,20.52,22612.5,10.7306,10.7306,10.7201,10.7201,22612.5
2006-02-13 10:50:00,20.53,20.57,20.52,20.55,38812.5,10.7253,10.7462,10.7201,10.7358,38812.5
2006-02-13 10:55:00,20.55,20.56,20.52,20.53,36112.5,10.7358,10.741,10.7201,10.7253,36112.5
2006-02-13 11:00:00,20.52,20.53,20.51,20.51,43200.0,10.7201,10.7253,10.7149,10.7149,43200.0
2006-02-13 11:05:00,20.51,20.54,20.51,20.51,43875.0,10.7149,10.7306,10.7149,10.7149,43875.0
2006-02-13 11:10:00,20.52,20.52,20.48,20.48,26662.5,10.7201,10.7201,10.6992,10.6992,26662.5
2006-02-13 11:15:00,20.48,20.49,20.48,20.49,12825.0,10.6992,10.7044,10.6992,10.7044,12825.0
2006-02-13 11:20:00,20.49,20.5,20.48,20.49,23287.5,10.7044,10.7097,10.6992,10.7044,23287.5
2006-02-13 11:25:00,20.48,20.52,20.47,20.52,28012.5,10.6992,10.7201,10.694,10.7201,28012.5
2006-02-13 11:30:00,20.51,20.53,20.51,20.52,8437.5,10.7149,10.7253,10.7149,10.7201,8437.5
2006-02-13 11:35:00,20.52,20.53,20.52,20.52,3037.5,10.7201,10.7253,10.7201,10.7201,3037.5
2006-02-13 11:40:00,20.52,20.52,20.51,20.52,6075.0,10.7201,10.7201,10.7149,10.7201,6075.0
2006-02-13 11:45:00,20.51,20.52,20.5,20.52,5400.0,10.7149,10.7201,10.7097,10.7201,5400.0
2006-02-13 11:50:00,20.52,20.52,20.5,20.52,24300.0,10.7201,10.7201,10.7097,10.7201,24300.0
2006-02-13 11:55:00,20.53,20.54,20.52,20.54,27000.0,10.7253,10.7306,10.7201,10.7306,27000.0
2006-02-13 12:00:00,20.54,20.55,20.53,20.54,13837.5,10.7306,10.7358,10.7253,10.7306,13837.5
2006-02-13 12:05:00,20.55,20.55,20.53,20.53,22275.0,10.7358,10.7358,10.7253,10.7253,22275.0
2006-02-13 12:10:00,20.53,20.56,20.52,20.55,36112.5,10.7253,10.741,10.7201,10.7358,36112.5
2006-02-13 12:15:00,20.54,20.54,20.53,20.54,20925.0,10.7306,10.7306,10.7253,10.7306,20925.0
2006-02-13 12:20:00,20.54,20.54,20.54,20.54,5400.0,10.7306,10.7306,10.7306,10.7306,5400.0
2006-02-13 12:25:00,20.54,20.55,20.54,20.55,24975.0,10.7306,10.7358,10.7306,10.7358,24975.0
2006-02-13 12:30:00,20.55,20.55,20.53,20.55,29700.0,10.7358,10.7358,10.7253,10.7358,29700.0
2006-02-13 12:35:00,20.55,20.55,20.54,20.54,48262.5,10.7358,10.7358,10.7306,10.7306,48262.5
2006-02-13 12:40:00,20.54,20.55,20.53,20.54,106987.5,10.7306,10.7358,10.7253,10.7306,106987.5
2006-02-13 12:45:00,20.54,20.56,20.54,20.56,56362.5,10.7306,10.741,10.7306,10.741,56362.5
2006-02-13 12:50:00,20.54,20.56,20.54,20.54,12150.0,10.7306,10.741,10.7306,10.7306,12150.0
2006-02-13 12:55:00,20.54,20.55,20.54,20.54,62100.0,10.7306,10.7358,10.7306,10.7306,62100.0
2006-02-13 13:00:00,20.54,20.55,20.53,20.54,19237.5,10.7306,10.7358,10.7253,10.7306,19237.5
2006-02-13 13:05:00,20.55,20.55,20.54,20.54,25650.0,10.7358,10.7358,10.7306,10.7306,25650.0
2006-02-13 13:10:00,20.54,20.55,20.53,20.55,45562.5,10.7306,10.7358,10.7253,10.7358,45562.5
2006-02-13 13:15:00,20.54,20.55,20.53,20.53,58725.0,10.7306,10.7358,10.7253,10.7253,58725.0
2006-02-13 13:20:00,20.54,20.55,20.53,20.53,36112.5,10.7306,10.7358,10.7253,10.7253,36112.5
2006-02-13 13:25:00,20.53,20.54,20.53,20.54,10462.5,10.7253,10.7306,10.7253,10.7306,10462.5
2006-02-13 13:30:00,20.53,20.54,20.45,20.49,24300.0,10.7253,10.7306,10.6835,10.7044,24300.0
2006-02-13 13:35:00,20.5,20.52,20.43,20.45,83025.0,10.7097,10.7201,10.6731,10.6835,83025.0
2006-02-13 13:40:00,20.47,20.49,20.46,20.49,4725.0,10.694,10.7044,10.6888,10.7044,4725.0
2006-02-13 13:45:00,20.49,20.52,20.48,20.48,16875.0,10.7044,10.7201,10.6992,10.6992,16875.0
2006-02-13 13:50:00,20.49,20.5,20.49,20.49,9787.5,10.7044,10.7097,10.7044,10.7044,9787.5
2006-02-13 13:55:00,20.49,20.51,20.41,20.42,71212.5,10.7044,10.7149,10.6627,10.6679,71212.5
2006-02-13 14:00:00,20.42,20.44,20.42,20.44,42187.5,10.6679,10.6783,10.6679,10.6783,42187.5
2006-02-13 14:05:00,20.46,20.49,20.44,20.49,23287.5,10.6888,10.7044,10.6783,10.7044,23287.5
2006-02-13 14:10:00,20.5,20.53,20.49,20.52,23962.5,10.7097,10.7253,10.7044,10.7201,23962.5
2006-02-13 14:15:00,20.53,20.57,20.52,20.55,21262.5,10.7253,10.7462,10.7201,10.7358,21262.5
2006-02-13 14:20:00,20.55,20.59,20.55,20.55,39487.5,10.7358,10.7567,10.7358,10.7358,39487.5
2006-02-13 14:25:00,20.55,20.55,20.55,20.55,25312.5,10.7358,10.7358,10.7358,10.7358,25312.5
2006-02-13 14:30:00,20.56,20.56,20.54,20.55,46575.0,10.741,10.741,10.7306,10.7358,46575.0
2006-02-13 14:35:00,20.56,20.56,20.53,20.53,50962.5,10.741,10.741,10.7253,10.7253,50962.5
2006-02-13 14:40:00,20.55,20.55,20.52,20.54,13500.0,10.7358,10.7358,10.7201,10.7306,13500.0
2006-02-13 14:45:00,20.54,20.56,20.52,20.55,30037.5,10.7306,10.741,10.7201,10.7358,30037.5
2006-02-13 14:50:00,20.55,20.55,20.52,20.53,35437.5,10.7358,10.7358,10.7201,10.7253,35437.5
2006-02-13 14:55:00,20.52,20.54,20.48,20.5,28687.5,10.7201,10.7306,10.6992,10.7097,28687.5
2006-02-13 15:00:00,20.5,20.54,20.5,20.53,18900.0,10.7097,10.7306,10.7097,10.7253,18900.0
2006-02-13 15:05:00,20.53,20.55,20.51,20.52,25650.0,10.7253,10.7358,10.7149,10.7201,25650.0
2006-02-13 15:10:00,20.51,20.52,20.49,20.52,28350.0,10.7149,10.7201,10.7044,10.7201,28350.0
2006-02-13 15:15:00,20.52,20.53,20.49,20.5,19912.5,10.7201,10.7253,10.7044,10.7097,19912.5
2006-02-13 15:20:00,20.51,20.53,20.49,20.51,27675.0,10.7149,10.7253,10.7044,10.7149,27675.0
2006-02-13 15:25:00,20.51,20.53,20.5,20.53,61087.5,10.7149,10.7253,10.7097,10.7253,61087.5
2006-02-13 15:30:00,20.53,20.58,20.52,20.55,131962.5,10.7253,10.7515,10.7201,10.7358,131962.5
2006-02-13 15:35:00,20.56,20.56,20.55,20.55,29700.0,10.741,10.741,10.7358,10.7358,29700.0
2006-02-13 15:40:00,20.55,20.55,20.54,20.55,73575.0,10.7358,10.7358,10.7306,10.7358,73575.0
2006-02-13 15:45:00,20.55,20.56,20.55,20.55,29025.0,10.7358,10.741,10.7358,10.7358,29025.0
2006-02-13 15:50:00,20.55,20.56,20.53,20.53,91800.0,10.7358,10.741,10.7253,10.7253,91800.0
2006-02-13 15:55:00,20.53,20.53,20.5,20.52,106987.5,10.7253,10.7253,10.7097,10.7201,106987.5
2006-02-14 09:30:00,20.55,20.55,20.44,20.49,89437.5,10.7358,10.7358,10.6783,10.7044,89437.5
2006-02-14 09:35:00,20.49,20.52,20.48,20.49,47925.0,10.7044,10.7201,10.6992,10.7044,47925.0
2006-02-14 09:40:00,20.48,20.5,20.38,20.39,30712.5,10.6992,10.7097,10.647,10.6522,30712.5
2006-02-14 09:45:00,20.4,20.4,20.33,20.36,38137.5,10.6574,10.6574,10.6209,10.6365,38137.5
2006-02-14 09:50:00,20.35,20.37,20.34,20.37,18225.0,10.6313,10.6418,10.6261,10.6418,18225.0
2006-02-14 09:55:00,20.37,20.46,20.35,20.46,28350.0,10.6418,10.6888,10.6313,10.6888,28350.0
2006-02-14 10:00:00,20.44,20.45,20.36,20.37,25987.5,10.6783,10.6835,10.6365,10.6418,25987.5
2006-02-14 10:05:00,20.38,20.41,20.37,20.41,17212.5,10.647,10.6627,10.6418,10.6627,17212.5
2006-02-14 10:10:00,20.41,20.47,20.41,20.45,59737.5,10.6627,10.694,10.6627,10.6835,59737.5
2006-02-14 10:15:00,20.45,20.47,20.44,20.46,15862.5,10.6835,10.694,10.6783,10.6888,15862.5
2006-02-14 10:20:00,20.45,20.48,20.43,20.43,22612.5,10.6835,10.6992,10.6731,10.6731,22612.5
2006-02-14 10:25:00,20.43,20.44,20.41,20.44,15525.0,10.6731,10.6783,10.6627,10.6783,15525.0
2006-02-14 10:30:00,20.44,20.46,20.41,20.42,63112.5,10.6783,10.6888,10.6627,10.6679,63112.5
2006-02-14 10:35:00,20.41,20.44,20.39,20.44,50287.5,10.6627,10.6783,10.6522,10.6783,50287.5
2006-02-14 10:40:00,20.43,20.48,20.42,20.44,17887.5,10.6731,10.6992,10.6679,10.6783,17887.5
2006-02-14 10:45:00,20.45,20.51,20.45,20.46,38475.0,10.6835,10.7149,10.6835,10.6888,38475.0
2006-02-14 10:50:00,20.46,20.48,20.46,20.48,28687.5,10.6888,10.6992,10.6888,10.6992,28687.5
2006-02-14 10:55:00,20.47,20.49,20.43,20.49,36450.0,10.694,10.7044,10.6731,10.7044,36450.0
2006-02-14 11:00:00,20.49,20.54,20.44,20.46,38475.0,10.7044,10.7306,10.6783,10.6888,38475.0
2006-02-14 11:05:00,20.45,20.54,20.42,20.44,45562.5,10.6835,10.7306,10.6679,10.6783,45562.5
2006-02-14 11:10:00,20.46,20.52,20.45,20.52,17550.0,10.6888,10.7201,10.6835,10.7201,17550.0
2006-02-14 11:15:00,20.56,20.56,20.49,20.53,57712.5,10.741,10.741,10.7044,10.7253,57712.5
2006-02-14 11:20:00,20.53,20.55,20.51,20.55,102600.0,10.7253,10.7358,10.7149,10.7358,102600.0
2006-02-14 11:25:00,20.55,20.55,20.52,20.55,60075.0,10.7358,10.7358,10.7201,10.7358,60075.0
2006-02-14 11:30:00,20.55,20.61,20.54,20.56,49950.0,10.7358,10.7671,10.7306,10.741,49950.0
2006-02-14 11:35:00,20.55,20.59,20.52,20.54,67162.5,10.7358,10.7567,10.7201,10.7306,67162.5
2006-02-14 11:40:00,20.54,20.56,20.53,20.56,12487.5,10.7306,10.741,10.7253,10.741,12487.5
2006-02-14 11:45:00,20.56,20.59,20.53,20.53,20587.5,10.741,10.7567,10.7253,10.7253,20587.5
2006-02-14 11:50:00,20.52,20.6,20.52,20.6,22612.5,10.7201,10.7619,10.7201,10.7619,22612.5
2006-02-14 11:55:00,20.63,20.74,20.59,20.66,88087.5,10.7776,10.8351,10.7567,10.7933,88087.5
2006-02-14 12:00:00,20.66,20.66,20.61,20.65,26662.5,10.7933,10.7933,10.7671,10.788,26662.5
2006-02-14 12:05:00,20.66,20.7,20.62,20.64,33075.0,10.7933,10.8142,10.7724,10.7828,33075.0
2006-02-14 12:10:00,20.63,20.66,20.59,20.59,18225.0,10.7776,10.7933,10.7567,10.7567,18225.0
2006-02-14 12:15:00,20.61,20.62,20.59,20.61,7425.0,10.7671,10.7724,10.7567,10.7671,7425.0
2006-02-14 12:20:00,20.63,20.63,20.62,20.62,4050.0,10.7776,10.7776,10.7724,10.7724,4050.0
2006-02-14 12:25:00,20.61,20.62,20.59,20.59,12825.0,10.7671,10.7724,10.7567,10.7567,12825.0
2006-02-14 12:30:00,20.59,20.6,20.59,20.6,15525.0,10.7567,10.7619,10.7567,10.7619,15525.0
2006-02-14 12:35:00,20.59,20.6,20.59,20.59,24300.0,10.7567,10.7619,10.7567,10.7567,24300.0
2006-02-14 12:40:00,20.59,20.62,20.59,20.59,19237.5,10.7567,10.7724,10.7567,10.7567,19237.5
2006-02-14 12:45:00,20.59,20.6,20.56,20.57,37125.0,10.7567,10.7619,10.741,10.7462,37125.0
2006-02-14 12:50:00,20.57,20.57,20.57,20.57,9112.5,10.7462,10.7462,10.7462,10.7462,9112.5
2006-02-14 12:55:00,20.57,20.61,20.57,20.61,14850.0,10.7462,10.7671,10.7462,10.7671,14850.0
2006-02-14 13:00:00,20.6,20.6,20.58,20.58,29700.0,10.7619,10.7619,10.7515,10.7515,29700.0
2006-02-14 13:05:00,20.6,20.61,20.57,20.61,7087.5,10.7619,10.7671,10.7462,10.7671,7087.5
2006-02-14 13:10:00,20.6,20.61,20.6,20.6,3712.5,10.7619,10.7671,10.7619,10.7619,3712.5
2006-02-14 13:15:00,20.61,20.63,20.59,20.62,26325.0,10.7671,10.7776,10.7567,10.7724,26325.0
2006-02-14 13:20:00,20.62,20.62,20.59,20.6,14850.0,10.7724,10.7724,10.7567,10.7619,14850.0
2006-02-14 13:25:00,20.61,20.62,20.61,20.62,2700.0,10.7671,10.7724,10.7671,10.7724,2700.0
2006-02-14 13:30:00,20.64,20.64,20.59,20.62,11137.5,10.7828,10.7828,10.7567,10.7724,11137.5
2006-02-14 13:35:00,20.62,20.62,20.59,20.6,18562.5,10.7724,10.7724,10.7567,10.7619,18562.5
2006-02-14 13:40:00,20.6,20.64,20.59,20.64,17550.0,10.7619,10.7828,10.7567,10.7828,17550.0
2006-02-14 13:45:00,20.63,20.63,20.6,20.61,16537.5,10.7776,10.7776,10.7619,10.7671,16537.5
2006-02-14 13:50:00,20.61,20.63,20.6,20.63,30712.5,10.7671,10.7776,10.7619,10.7776,30712.5
2006-02-14 13:55:00,20.62,20.63,20.61,20.62,36787.5,10.7724,10.7776,10.7671,10.7724,36787.5
2006-02-14 14:00:00,20.62,20.66,20.62,20.64,41175.0,10.7724,10.7933,10.7724,10.7828,41175.0
2006-02-14 14:05:00,20.64,20.7,20.64,20.68,11812.5,10.7828,10.8142,10.7828,10.8037,11812.5
2006-02-14 14:10:00,20.68,20.73,20.68,20.71,23625.0,10.8037,10.8298,10.8037,10.8194,23625.0
2006-02-14 14:15:00,20.73,20.73,20.72,20.73,46575.0,10.8298,10.8298,10.8246,10.8298,46575.0
2006-02-14 14:20:00,20.73,20.78,20.73,20.78,69525.0,10.8298,10.8559,10.8298,10.8559,69525.0
2006-02-14 14:25:00,20.76,20.81,20.75,20.78,27000.0,10.8455,10.8716,10.8403,10.8559,27000.0
2006-02-14 14:30:00,20.79,20.81,20.76,20.77,21600.0,10.8612,10.8716,10.8455,10.8507,21600.0
2006-02-14 14:35:00,20.77,20.77,20.71,20.71,21262.5,10.8507,10.8507,10.8194,10.8194,21262.5
2006-02-14 14:40:00,20.71,20.75,20.71,20.73,25312.5,10.8194,10.8403,10.8194,10.8298,25312.5
2006-02-14 14:45:00,20.73,20.75,20.69,20.74,45900.0,10.8298,10.8403,10.8089,10.8351,45900.0
2006-02-14 14:50:00,20.74,20.74,20.73,20.73,12150.0,10.8351,10.8351,10.8298,10.8298,12150.0
2006-02-14 14:55:00,20.72,20.74,20.68,20.73,44212.5,10.8246,10.8351,10.8037,10.8298,44212.5
2006-02-14 15:00:00,20.75,20.76,20.71,20.71,11137.5,10.8403,10.8455,10.8194,10.8194,11137.5
2006-02-14 15:05:00,20.71,20.71,20.65,20.65,51637.5,10.8194,10.8194,10.788,10.788,51637.5
2006-02-14 15:10:00,20.65,20.66,20.63,20.66,12487.5,10.788,10.7933,10.7776,10.7933,12487.5
2006-02-14 15:15:00,20.66,20.72,20.66,20.72,28687.5,10.7933,10.8246,10.7933,10.8246,28687.5
2006-02-14 15:20:00,20.72,20.73,20.71,20.72,37125.0,10.8246,10.8298,10.8194,10.8246,37125.0
2006-02-14 15:25:00,20.72,20.74,20.71,20.73,12825.0,10.8246,10.8351,10.8194,10.8298,12825.0
2006-02-14 15:30:00,20.72,20.73,20.7,20.73,15862.5,10.8246,10.8298,10.8142,10.8298,15862.5
2006-02-14 15:35:00,20.72,20.74,20.72,20.72,44550.0,10.8246,10.8351,10.8246,10.8246,44550.0
2006-02-14 15:40:00,20.72,20.72,20.68,20.69,22950.0,10.8246,10.8246,10.8037,10.8089,22950.0
2006-02-14 15:45:00,20.69,20.7,20.67,20.68,43537.5,10.8089,10.8142,10.7985,10.8037,43537.5
2006-02-14 15:50:00,20.68,20.71,20.67,20.7,18900.0,10.8037,10.8194,10.7985,10.8142,18900.0
2006-02-14 15:55:00,20.71,20.71,20.66,20.66,94837.5,10.8194,10.8194,10.7933,10.7933,94837.5
2006-02-15 09:30:00,20.55,20.55,20.45,20.49,95850.0,10.7744,10.7744,10.722,10.743,95850.0
2006-02-15 09:35:00,20.49,20.58,20.47,20.47,32062.5,10.743,10.7902,10.7325,10.7325,32062.5
2006-02-15 09:40:00,20.44,20.45,20.42,20.44,37800.0,10.7168,10.722,10.7063,10.7168,37800.0
2006-02-15 09:45:00,20.45,20.45,20.39,20.41,52312.5,10.722,10.722,10.6906,10.701,52312.5
2006-02-15 09:50:00,20.41,20.42,20.4,20.4,29362.5,10.701,10.7063,10.6958,10.6958,29362.5
2006-02-15 09:55:00,20.4,20.43,20.37,20.42,46237.5,10.6958,10.7115,10.6801,10.7063,46237.5
2006-02-15 10:00:00,20.42,20.42,20.39,20.41,38475.0,10.7063,10.7063,10.6906,10.701,38475.0
2006-02-15 10:05:00,20.41,20.48,20.41,20.47,54000.0,10.701,10.7377,10.701,10.7325,54000.0
2006-02-15 10:10:00,20.49,20.55,20.49,20.52,52987.5,10.743,10.7744,10.743,10.7587,52987.5
2006-02-15 10:15:00,20.53,20.65,20.53,20.6,53662.5,10.764,10.8269,10.764,10.8007,53662.5
2006-02-15 10:20:00,20.62,20.67,20.62,20.64,42187.5,10.8111,10.8374,10.8111,10.8216,42187.5
2006-02-15 10:25:00,20.62,20.62,20.56,20.56,32062.5,10.8111,10.8111,10.7797,10.7797,32062.5
2006-02-15 10:30:00,20.57,20.61,20.56,20.57,18225.0,10.7849,10.8059,10.7797,10.7849,18225.0
2006-02-15 10:35:00,20.58,20.6,20.52,20.52,72562.5,10.7902,10.8007,10.7587,10.7587,72562.5
2006-02-15 10:40:00,20.52,20.53,20.49,20.52,62775.0,10.7587,10.764,10.743,10.7587,62775.0
2006-02-15 10:45:00,20.52,20.57,20.52,20.54,55350.0,10.7587,10.7849,10.7587,10.7692,55350.0
2006-02-15 10:50:00,20.56,20.57,20.53,20.57,24637.5,10.7797,10.7849,10.764,10.7849,24637.5
2006-02-15 10:55:00,20.55,20.58,20.55,20.58,36450.0,10.7744,10.7902,10.7744,10.7902,36450.0
2006-02-15 11:00:00,20.58,20.58,20.53,20.55,44550.0,10.7902,10.7902,10.764,10.7744,44550.0
2006-02-15 11:05:00,20.55,20.57,20.55,20.55,15525.0,10.7744,10.7849,10.7744,10.7744,15525.0
2006-02-15 11:10:00,20.56,20.56,20.49,20.52,43875.0,10.7797,10.7797,10.743,10.7587,43875.0
2006-02-15 11:15:00,20.52,20.52,20.5,20.51,24637.5,10.7587,10.7587,10.7482,10.7535,24637.5
2006-02-15 11:20:00,20.52,20.52,20.48,20.5,17887.5,10.7587,10.7587,10.7377,10.7482,17887.5
2006-02-15 11:25:00,20.51,20.52,20.46,20.46,45562.5,10.7535,10.7587,10.7273,10.7273,45562.5
2006-02-15 11:30:00,20.46,20.5,20.44,20.47,28350.0,10.7273,10.7482,10.7168,10.7325,28350.0
2006-02-15 11:35:00,20.47,20.47,20.43,20.46,27675.0,10.7325,10.7325,10.7115,10.7273,27675.0
2006-02-15 11:40:00,20.47,20.47,20.44,20.45,15862.5,10.7325,10.7325,10.7168,10.722,15862.5
2006-02-15 11:45:00,20.46,20.46,20.4,20.42,23962.5,10.7273,10.7273,10.6958,10.7063,23962.5
2006-02-15 11:50:00,20.42,20.44,20.41,20.44,12825.0,10.7063,10.7168,10.701,10.7168,12825.0
2006-02-15 11:55:00,20.44,20.47,20.44,20.47,12150.0,10.7168,10.7325,10.7168,10.7325,12150.0
2006-02-15 12:00:00,20.46,20.46,20.44,20.44,14512.5,10.7273,10.7273,10.7168,10.7168,14512.5
2006-02-15 12:05:00,20.44,20.44,20.44,20.44,675.0,10.7168,10.7168,10.7168,10.7168,675.0
2006-02-15 12:10:00,20.44,20.46,20.42,20.43,33750.0,10.7168,10.7273,10.7063,10.7115,33750.0
2006-02-15 12:15:00,20.42,20.43,20.39,20.42,11812.5,10.7063,10.7115,10.6906,10.7063,11812.5
2006-02-15 12:20:00,20.44,20.44,20.43,20.43,5400.0,10.7168,10.7168,10.7115,10.7115,5400.0
2006-02-15 12:25:00,20.43,20.43,20.41,20.41,12487.5,10.7115,10.7115,10.701,10.701,12487.5
2006-02-15 12:30:00,20.41,20.41,20.38,20.38,14850.0,10.701,10.701,10.6853,10.6853,14850.0
2006-02-15 12:35:00,20.37,20.38,20.33,20.34,57037.5,10.6801,10.6853,10.6591,10.6643,57037.5
2006-02-15 12:40:00,20.33,20.35,20.33,20.33,29362.5,10.6591,10.6696,10.6591,10.6591,29362.5
2006-02-15 12:45:00,20.33,20.33,20.3,20.31,35437.5,10.6591,10.6591,10.6434,10.6486,35437.5
2006-02-15 12:50:00,20.31,20.36,20.31,20.36,23962.5,10.6486,10.6748,10.6486,10.6748,23962.5
2006-02-15 12:55:00,20.36,20.37,20.35,20.35,11475.0,10.6748,10.6801,10.6696,10.6696,11475.0
2006-02-15 13:00:00,20.36,20.4,20.36,20.4,28687.5,10.6748,10.6958,10.6748,10.6958,28687.5
2006-02-15 13:05:00,20.41,20.42,20.41,20.42,44212.5,10.701,10.7063,10.701,10.7063,44212.5
2006-02-15 13:10:00,20.42,20.44,20.42,20.43,20250.0,10.7063,10.7168,10.7063,10.7115,20250.0
2006-02-15 13:15:00,20.44,20.45,20.44,20.45,31725.0,10.7168,10.722,10.7168,10.722,31725.0
2006-02-15 13:20:00,20.45,20.45,20.44,20.44,6750.0,10.722,10.722,10.7168,10.7168,6750.0
2006-02-15 13:25:00,20.44,20.44,20.42,20.42,11812.5,10.7168,10.7168,10.7063,10.7063,11812.5
2006-02-15 13:30:00,20.42,20.44,20.42,20.42,14175.0,10.7063,10.7168,10.7063,10.7063,14175.0
2006-02-15 13:35:00,20.42,20.42,20.41,20.41,3712.5,10.7063,10.7063,10.701,10.701,3712.5
2006-02-15 13:40:00,20.41,20.44,20.41,20.43,18562.5,10.701,10.7168,10.701,10.7115,18562.5
2006-02-15 13:45:00,20.43,20.45,20.42,20.42,19237.5,10.7115,10.722,10.7063,10.7063,19237.5
2006-02-15 13:50:00,20.44,20.47,20.43,20.47,15187.5,10.7168,10.7325,10.7115,10.7325,15187.5
2006-02-15 13:55:00,20.47,20.47,20.47,20.47,29362.5,10.7325,10.7325,10.7325,10.7325,29362.5
2006-02-15 14:00:00,20.47,20.47,20.46,20.46,7425.0,10.7325,10.7325,10.7273,10.7273,7425.0
2006-02-15 14:05:00,20.47,20.48,20.45,20.46,20250.0,10.7325,10.7377,10.722,10.7273,20250.0
2006-02-15 14:10:00,20.47,20.47,20.46,20.46,8100.0,10.7325,10.7325,10.7273,10.7273,8100.0
2006-02-15 14:15:00,20.46,20.47,20.45,20.47,6075.0,10.7273,10.7325,10.722,10.7325,6075.0
2006-02-15 14:20:00,20.47,20.49,20.47,20.49,28687.5,10.7325,10.743,10.7325,10.743,28687.5
2006-02-15 14:25:00,20.49,20.55,20.49,20.55,22950.0,10.743,10.7744,10.743,10.7744,22950.0
2006-02-15 14:30:00,20.56,20.57,20.55,20.56,12825.0,10.7797,10.7849,10.7744,10.7797,12825.0
2006-02-15 14:35:00,20.56,20.59,20.56,20.59,21600.0,10.7797,10.7954,10.7797,10.7954,21600.0
2006-02-15 14:40:00,20.59,20.59,20.56,20.57,19575.0,10.7954,10.7954,10.7797,10.7849,19575.0
2006-02-15 14:45:00,20.58,20.58,20.57,20.57,9112.5,10.7902,10.7902,10.7849,10.7849,9112.5
2006-02-15 14:50:00,20.57,20.57,20.56,20.57,12487.5,10.7849,10.7849,10.7797,10.7849,12487.5
2006-02-15 14:55:00,20.57,20.59,20.56,20.58,18225.0,10.7849,10.7954,10.7797,10.7902,18225.0
2006-02-15 15:00:00,20.57,20.58,20.53,20.54,17212.5,10.7849,10.7902,10.764,10.7692,17212.5
2006-02-15 15:05:00,20.54,20.57,20.54,20.57,13837.5,10.7692,10.7849,10.7692,10.7849,13837.5
2006-02-15 15:10:00,20.56,20.58,20.56,20.57,14512.5,10.7797,10.7902,10.7797,10.7849,14512.5
2006-02-15 15:15:00,20.57,20.58,20.54,20.57,31725.0,10.7849,10.7902,10.7692,10.7849,31725.0
2006-02-15 15:20:00,20.57,20.59,20.54,20.58,24637.5,10.7849,10.7954,10.7692,10.7902,24637.5
2006-02-15 15:25:00,20.59,20.61,20.57,20.57,22950.0,10.7954,10.8059,10.7849,10.7849,22950.0
2006-02-15 15:30:00,20.57,20.58,20.57,20.58,25987.5,10.7849,10.7902,10.7849,10.7902,25987.5
2006-02-15 15:35:00,20.57,20.59,20.56,20.58,17887.5,10.7849,10.7954,10.7797,10.7902,17887.5
2006-02-15 15:40:00,20.57,20.58,20.56,20.58,19912.5,10.7849,10.7902,10.7797,10.7902,19912.5
2006-02-15 15:45:00,20.58,20.58,20.56,20.56,28687.5,10.7902,10.7902,10.7797,10.7797,28687.5
2006-02-15 15:50:00,20.57,20.57,20.55,20.55,17212.5,10.7849,10.7849,10.7744,10.7744,17212.5
2006-02-15 15:55:00,20.55,20.57,20.53,20.57,168750.0,10.7744,10.7849,10.764,10.7849,168750.0
2006-02-16 09:30:00,20.68,20.72,20.56,20.66,48937.5,10.8426,10.8636,10.7797,10.8321,48937.5
2006-02-16 09:35:00,20.66,20.72,20.62,20.62,23287.5,10.8321,10.8636,10.8111,10.8111,23287.5
2006-02-16 09:40:00,20.63,20.71,20.63,20.65,20587.5,10.8164,10.8583,10.8164,10.8269,20587.5
2006-02-16 09:45:00,20.63,20.71,20.63,20.69,23287.5,10.8164,10.8583,10.8164,10.8478,23287.5
2006-02-16 09:50:00,20.65,20.71,20.6,20.68,78975.0,10.8269,10.8583,10.8007,10.8426,78975.0
2006-02-16 09:55:00,20.63,20.66,20.62,20.62,23962.5,10.8164,10.8321,10.8111,10.8111,23962.5
2006-02-16 10:00:00,20.62,20.63,20.59,20.6,8775.0,10.8111,10.8164,10.7954,10.8007,8775.0
2006-02-16 10:05:00,20.59,20.64,20.57,20.62,44212.5,10.7954,10.8216,10.7849,10.8111,44212.5
2006-02-16 10:10:00,20.63,20.66,20.61,20.64,32400.0,10.8164,10.8321,10.8059,10.8216,32400.0
2006-02-16 10:15:00,20.64,20.65,20.6,20.62,31725.0,10.8216,10.8269,10.8007,10.8111,31725.0
2006-02-16 10:20:00,20.62,20.63,20.62,20.62,10462.5,10.8111,10.8164,10.8111,10.8111,10462.5
2006-02-16 10:25:00,20.63,20.64,20.61,20.64,21262.5,10.8164,10.8216,10.8059,10.8216,21262.5
2006-02-16 10:30:00,20.65,20.65,20.64,20.64,16200.0,10.8269,10.8269,10.8216,10.8216,16200.0
2006-02-16 10:35:00,20.64,20.65,20.58,20.58,63112.5,10.8216,10.8269,10.7902,10.7902,63112.5
2006-02-16 10:40:00,20.57,20.62,20.57,20.61,11475.0,10.7849,10.8111,10.7849,10.8059,11475.0
2006-02-16 10:45:00,20.61,20.64,20.57,20.58,19237.5,10.8059,10.8216,10.7849,10.7902,19237.5
2006-02-16 10:50:00,20.58,20.59,20.57,20.57,10125.0,10.7902,10.7954,10.7849,10.7849,10125.0
2006-02-16 10:55:00,20.57,20.58,20.57,20.58,8775.0,10.7849,10.7902,10.7849,10.7902,8775.0
2006-02-16 11:00:00,20.57,20.63,20.57,20.62,15187.5,10.7849,10.8164,10.7849,10.8111,15187.5
2006-02-16 11:05:00,20.63,20.63,20.57,20.57,13162.5,10.8164,10.8164,10.7849,10.7849,13162.5
2006-02-16 11:10:00,20.57,20.57,20.55,20.56,16537.5,10.7849,10.7849,10.7744,10.7797,16537.5
2006-02-16 11:15:00,20.56,20.59,20.56,20.58,7087.5,10.7797,10.7954,10.7797,10.7902,7087.5
2006-02-16 11:20:00,20.59,20.62,20.59,20.61,23287.5,10.7954,10.8111,10.7954,10.8059,23287.5
2006-02-16 11:25:00,20.62,20.62,20.6,20.61,19575.0,10.8111,10.8111,10.8007,10.8059,19575.0
2006-02-16 11:30:00,20.62,20.66,20.62,20.66,24975.0,10.8111,10.8321,10.8111,10.8321,24975.0
2006-02-16 11:35:00,20.66,20.68,20.65,20.66,19237.5,10.8321,10.8426,10.8269,10.8321,19237.5
2006-02-16 11:40:00,20.65,20.67,20.63,20.63,44550.0,10.8269,10.8374,10.8164,10.8164,44550.0
2006-02-16 11:45:00,20.63,20.64,20.63,20.64,675.0,10.8164,10.8216,10.8164,10.8216,675.0
2006-02-16 11:50:00,20.64,20.65,20.63,20.64,16200.0,10.8216,10.8269,10.8164,10.8216,16200.0
2006-02-16 11:55:00,20.63,20.67,20.63,20.65,8437.5,10.8164,10.8374,10.8164,10.8269,8437.5
2006-02-16 12:00:00,20.65,20.68,20.65,20.65,8775.0,10.8269,10.8426,10.8269,10.8269,8775.0
2006-02-16 12:05:00,20.64,20.65,20.64,20.65,4725.0,10.8216,10.8269,10.8216,10.8269,4725.0
2006-02-16 12:10:00,20.65,20.67,20.64,20.67,21262.5,10.8269,10.8374,10.8216,10.8374,21262.5
2006-02-16 12:15:00,20.66,20.67,20.65,20.66,6412.5,10.8321,10.8374,10.8269,10.8321,6412.5
2006-02-16 12:20:00,20.66,20.7,20.66,20.69,21262.5,10.8321,10.8531,10.8321,10.8478,21262.5
2006-02-16 12:25:00,20.7,20.71,20.68,20.71,12150.0,10.8531,10.8583,10.8426,10.8583,12150.0
2006-02-16 12:30:00,20.71,20.71,20.7,20.7,7762.5,10.8583,10.8583,10.8531,10.8531,7762.5
2006-02-16 12:35:00,20.7,20.7,20.66,20.68,20925.0,10.8531,10.8531,10.8321,10.8426,20925.0
2006-02-16 12:40:00,20.67,20.68,20.67,20.68,6750.0,10.8374,10.8426,10.8374,10.8426,6750.0
2006-02-16 12:45:00,20.7,20.7,20.67,20.68,14512.5,10.8531,10.8531,10.8374,10.8426,14512.5
2006-02-16 12:50:00,20.68,20.68,20.68,20.68,3375.0,10.8426,10.8426,10.8426,10.8426,3375.0
2006-02-16 12:55:00,20.69,20.69,20.68,20.68,9450.0,10.8478,10.8478,10.8426,10.8426,9450.0
2006-02-16 13:00:00,20.68,20.69,20.67,20.67,9787.5,10.8426,10.8478,10.8374,10.8374,9787.5
2006-02-16 13:05:00,20.65,20.66,20.63,20.64,15862.5,10.8269,10.8321,10.8164,10.8216,15862.5
2006-02-16 13:10:00,20.65,20.65,20.65,20.65,1350.0,10.8269,10.8269,10.8269,10.8269,1350.0
2006-02-16 13:15:00,20.66,20.67,20.66,20.66,12150.0,10.8321,10.8374,10.8321,10.8321,12150.0
2006-02-16 13:20:00,20.66,20.66,20.65,20.65,5400.0,10.8321,10.8321,10.8269,10.8269,5400.0
2006-02-16 13:25:00,20.65,20.66,20.64,20.64,9450.0,10.8269,10.8321,10.8216,10.8216,9450.0
2006-02-16 13:30:00,20.65,20.68,20.65,20.68,14512.5,10.8269,10.8426,10.8269,10.8426,14512.5
2006-02-16 13:35:00,20.68,20.71,20.68,20.68,15525.0,10.8426,10.8583,10.8426,10.8426,15525.0
2006-02-16 13:40:00,20.68,20.68,20.66,20.66,6412.5,10.8426,10.8426,10.8321,10.8321,6412.5
2006-02-16 13:45:00,20.66,20.66,20.63,20.64,32737.5,10.8321,10.8321,10.8164,10.8216,32737.5
2006-02-16 13:50:00,20.64,20.64,20.59,20.59,12487.5,10.8216,10.8216,10.7954,10.7954,12487.5
2006-02-16 13:55:00,20.61,20.61,20.53,20.56,62437.5,10.8059,10.8059,10.764,10.7797,62437.5
2006-02-16 14:00:00,20.56,20.6,20.55,20.6,21937.5,10.7797,10.8007,10.7744,10.8007,21937.5
2006-02-16 14:05:00,20.6,20.62,20.59,20.59,37800.0,10.8007,10.8111,10.7954,10.7954,37800.0
2006-02-16 14:10:00,20.6,20.61,20.58,20.6,28687.5,10.8007,10.8059,10.7902,10.8007,28687.5
2006-02-16 14:15:00,20.57,20.6,20.56,20.58,40162.5,10.7849,10.8007,10.7797,10.7902,40162.5
2006-02-16 14:20:00,20.58,20.59,20.57,20.59,19575.0,10.7902,10.7954,10.7849,10.7954,19575.0
2006-02-16 14:25:00,20.59,20.59,20.55,20.56,24637.5,10.7954,10.7954,10.7744,10.7797,24637.5
2006-02-16 14:30:00,20.56,20.57,20.53,20.54,64462.5,10.7797,10.7849,10.764,10.7692,64462.5
2006-02-16 14:35:00,20.53,20.58,20.51,20.57,51637.5,10.764,10.7902,10.7535,10.7849,51637.5
2006-02-16 14:40:00,20.57,20.6,20.57,20.6,25650.0,10.7849,10.8007,10.7849,10.8007,25650.0
2006-02-16 14:45:00,20.6,20.68,20.6,20.61,144450.0,10.8007,10.8426,10.8007,10.8059,144450.0
2006-02-16 14:50:00,20.61,20.62,20.61,20.62,14175.0,10.8059,10.8111,10.8059,10.8111,14175.0
2006-02-16 14:55:00,20.62,20.64,20.6,20.64,41175.0,10.8111,10.8216,10.8007,10.8216,41175.0
2006-02-16 15:00:00,20.64,20.66,20.6,20.63,40500.0,10.8216,10.8321,10.8007,10.8164,40500.0
2006-02-16 15:05:00,20.62,20.64,20.61,20.64,26662.5,10.8111,10.8216,10.8059,10.8216,26662.5
2006-02-16 15:10:00,20.65,20.67,20.6,20.62,76612.5,10.8269,10.8374,10.8007,10.8111,76612.5
2006-02-16 15:15:00,20.62,20.66,20.61,20.65,22950.0,10.8111,10.8321,10.8059,10.8269,22950.0
2006-02-16 15:20:00,20.66,20.66,20.62,20.63,27337.5,10.8321,10.8321,10.8111,10.8164,27337.5
2006-02-16 15:25:00,20.64,20.64,20.61,20.63,56025.0,10.8216,10.8216,10.8059,10.8164,56025.0
2006-02-16 15:30:00,20.63,20.67,20.63,20.64,60412.5,10.8164,10.8374,10.8164,10.8216,60412.5
2006-02-16 15:35:00,20.64,20.7,20.64,20.7,31725.0,10.8216,10.8531,10.8216,10.8531,31725.0
2006-02-16 15:40:00,20.69,20.73,20.67,20.7,73237.5,10.8478,10.8688,10.8374,10.8531,73237.5
2006-02-16 15:45:00,20.7,20.72,20.69,20.71,35100.0,10.8531,10.8636,10.8478,10.8583,35100.0
2006-02-16 15:50:00,20.71,20.71,20.69,20.71,38475.0,10.8583,10.8583,10.8478,10.8583,38475.0
2006-02-16 15:55:00,20.71,20.73,20.71,20.73,75937.5,10.8583,10.8688,10.8583,10.8688,75937.5
2006-02-17 09:30:00,20.67,20.77,20.64,20.74,879862.5,10.8374,10.8898,10.8216,10.8741,879862.5
2006-02-17 09:35:00,20.74,20.77,20.73,20.76,38475.0,10.8741,10.8898,10.8688,10.8845,38475.0
2006-02-17 09:40:00,20.75,20.77,20.74,20.76,19575.0,10.8793,10.8898,10.8741,10.8845,19575.0
2006-02-17 09:45:00,20.76,20.77,20.74,20.75,15525.0,10.8845,10.8898,10.8741,10.8793,15525.0
2006-02-17 09:50:00,20.75,20.77,20.74,20.75,11812.5,10.8793,10.8898,10.8741,10.8793,11812.5
2006-02-17 09:55:00,20.74,20.77,20.74,20.76,12825.0,10.8741,10.8898,10.8741,10.8845,12825.0
2006-02-17 10:00:00,20.77,20.81,20.76,20.8,55687.5,10.8898,10.9108,10.8845,10.9055,55687.5
2006-02-17 10:05:00,20.8,20.8,20.78,20.79,20587.5,10.9055,10.9055,10.895,10.9003,20587.5
2006-02-17 10:10:00,20.79,20.79,20.76,20.77,18562.5,10.9003,10.9003,10.8845,10.8898,18562.5
2006-02-17 10:15:00,20.76,20.8,20.74,20.78,23962.5,10.8845,10.9055,10.8741,10.895,23962.5
2006-02-17 10:20:00,20.8,20.8,20.75,20.79,10800.0,10.9055,10.9055,10.8793,10.9003,10800.0
2006-02-17 10:25:00,20.81,20.81,20.75,20.78,15862.5,10.9108,10.9108,10.8793,10.895,15862.5
2006-02-17 10:30:00,20.78,20.8,20.76,20.8,7087.5,10.895,10.9055,10.8845,10.9055,7087.5
2006-02-17 10:35:00,20.8,20.8,20.79,20.79,6750.0,10.9055,10.9055,10.9003,10.9003,6750.0
2006-02-17 10:40:00,20.79,20.81,20.79,20.8,21600.0,10.9003,10.9108,10.9003,10.9055,21600.0
2006-02-17 10:45:00,20.79,20.8,20.77,20.79,16537.5,10.9003,10.9055,10.8898,10.9003,16537.5
2006-02-17 10:50:00,20.79,20.79,20.76,20.79,28687.5,10.9003,10.9003,10.8845,10.9003,28687.5
2006-02-17 10:55:00,20.79,20.79,20.75,20.76,25987.5,10.9003,10.9003,10.8793,10.8845,25987.5
2006-02-17 11:00:00,20.76,20.79,20.75,20.79,32062.5,10.8845,10.9003,10.8793,10.9003,32062.5
2006-02-17 11:05:00,20.79,20.8,20.76,20.8,22275.0,10.9003,10.9055,10.8845,10.9055,22275.0
2006-02-17 11:10:00,20.79,20.83,20.79,20.82,33750.0,10.9003,10.9212,10.9003,10.916,33750.0
2006-02-17 11:15:00,20.82,20.87,20.79,20.79,21262.5,10.916,10.9422,10.9003,10.9003,21262.5
2006-02-17 11:20:00,20.79,20.81,20.78,20.78,11812.5,10.9003,10.9108,10.895,10.895,11812.5
2006-02-17 11:25:00,20.79,20.79,20.77,20.79,9450.0,10.9003,10.9003,10.8898,10.9003,9450.0
2006-02-17 11:30:00,20.79,20.82,20.79,20.81,21262.5,10.9003,10.916,10.9003,10.9108,21262.5
2006-02-17 11:35:00,20.82,20.83,20.82,20.83,10125.0,10.916,10.9212,10.916,10.9212,10125.0
2006-02-17 11:40:00,20.82,20.84,20.82,20.84,19912.5,10.916,10.9265,10.916,10.9265,19912.5
2006-02-17 11:45:00,20.83,20.84,20.82,20.83,29362.5,10.9212,10.9265,10.916,10.9212,29362.5
2006-02-17 11:50:00,20.84,20.84,20.81,20.81,25987.5,10.9265,10.9265,10.9108,10.9108,25987.5
2006-02-17 11:55:00,20.81,20.83,20.77,20.8,33075.0,10.9108,10.9212,10.8898,10.9055,33075.0
2006-02-17 12:00:00,20.81,20.82,20.8,20.8,27675.0,10.9108,10.916,10.9055,10.9055,27675.0
2006-02-17 12:05:00,20.8,20.81,20.8,20.81,24637.5,10.9055,10.9108,10.9055,10.9108,24637.5
2006-02-17 12:10:00,20.81,20.81,20.78,20.79,35437.5,10.9108,10.9108,10.895,10.9003,35437.5
2006-02-17 12:15:00,20.79,20.81,20.79,20.81,10462.5,10.9003,10.9108,10.9003,10.9108,10462.5
2006-02-17 12:20:00,20.81,20.83,20.8,20.81,11812.5,10.9108,10.9212,10.9055,10.9108,11812.5
2006-02-17 12:25:00,20.81,20.81,20.81,20.81,19912.5,10.9108,10.9108,10.9108,10.9108,19912.5
2006-02-17 12:30:00,20.8,20.8,20.76,20.76,17550.0,10.9055,10.9055,10.8845,10.8845,17550.0
2006-02-17 12:35:00,20.77,20.77,20.73,20.73,13162.5,10.8898,10.8898,10.8688,10.8688,13162.5
2006-02-17 12:40:00,20.73,20.74,20.73,20.74,7425.0,10.8688,10.8741,10.8688,10.8741,7425.0
2006-02-17 12:45:00,20.74,20.75,20.74,20.74,11812.5,10.8741,10.8793,10.8741,10.8741,11812.5
2006-02-17 12:50:00,20.75,20.75,20.74,20.74,19575.0,10.8793,10.8793,10.8741,10.8741,19575.0
2006-02-17 12:55:00,20.74,20.74,20.74,20.74,19575.0,10.8741,10.8741,10.8741,10.8741,19575.0
2006-02-17 13:00:00,20.74,20.74,20.74,20.74,13162.5,10.8741,10.8741,10.8741,10.8741,13162.5
2006-02-17 13:05:00,20.74,20.75,20.74,20.74,26662.5,10.8741,10.8793,10.8741,10.8741,26662.5
2006-02-17 13:10:00,20.74,20.75,20.74,20.75,2700.0,10.8741,10.8793,10.8741,10.8793,2700.0
2006-02-17 13:15:00,20.75,20.76,20.74,20.75,9112.5,10.8793,10.8845,10.8741,10.8793,9112.5
2006-02-17 13:20:00,20.74,20.75,20.74,20.75,2700.0,10.8741,10.8793,10.8741,10.8793,2700.0
2006-02-17 13:25:00,20.75,20.75,20.74,20.74,18225.0,10.8793,10.8793,10.8741,10.8741,18225.0
2006-02-17 13:30:00,20.74,20.76,20.74,20.76,2700.0,10.8741,10.8845,10.8741,10.8845,2700.0
2006-02-17 13:35:00,20.76,20.76,20.75,20.76,18900.0,10.8845,10.8845,10.8793,10.8845,18900.0
2006-02-17 13:40:00,20.76,20.77,20.75,20.75,20925.0,10.8845,10.8898,10.8793,10.8793,20925.0
2006-02-17 13:45:00,20.75,20.76,20.75,20.76,10462.5,10.8793,10.8845,10.8793,10.8845,10462.5
2006-02-17 13:50:00,20.77,20.78,20.76,20.78,7425.0,10.8898,10.895,10.8845,10.895,7425.0
2006-02-17 13:55:00,20.78,20.79,20.78,20.79,11137.5,10.895,10.9003,10.895,10.9003,11137.5
2006-02-17 14:00:00,20.79,20.79,20.76,20.76,19575.0,10.9003,10.9003,10.8845,10.8845,19575.0
2006-02-17 14:05:00,20.77,20.77,20.74,20.75,40500.0,10.8898,10.8898,10.8741,10.8793,40500.0
2006-02-17 14:10:00,20.75,20.76,20.75,20.76,36450.0,10.8793,10.8845,10.8793,10.8845,36450.0
2006-02-17 14:15:00,20.75,20.75,20.75,20.75,29025.0,10.8793,10.8793,10.8793,10.8793,29025.0
2006-02-17 14:20:00,20.75,20.75,20.74,20.75,54337.5,10.8793,10.8793,10.8741,10.8793,54337.5
2006-02-17 14:25:00,20.75,20.8,20.75,20.8,24637.5,10.8793,10.9055,10.8793,10.9055,24637.5
2006-02-17 14:30:00,20.8,20.8,20.78,20.79,17212.5,10.9055,10.9055,10.895,10.9003,17212.5
2006-02-17 14:35:00,20.79,20.8,20.78,20.79,10462.5,10.9003,10.9055,10.895,10.9003,10462.5
2006-02-17 14:40:00,20.78,20.79,20.75,20.76,9112.5,10.895,10.9003,10.8793,10.8845,9112.5
2006-02-17 14:45:00,20.76,20.77,20.76,20.77,17212.5,10.8845,10.8898,10.8845,10.8898,17212.5
2006-02-17 14:50:00,20.77,20.77,20.76,20.77,14850.0,10.8898,10.8898,10.8845,10.8898,14850.0
2006-02-17 14:55:00,20.76,20.79,20.76,20.79,19237.5,10.8845,10.9003,10.8845,10.9003,19237.5
2006-02-17 15:00:00,20.77,20.78,20.74,20.76,37125.0,10.8898,10.895,10.8741,10.8845,37125.0
2006-02-17 15:05:00,20.76,20.76,20.74,20.76,24637.5,10.8845,10.8845,10.8741,10.8845,24637.5
2006-02-17 15:10:00,20.74,20.75,20.73,20.74,15862.5,10.8741,10.8793,10.8688,10.8741,15862.5
2006-02-17 15:15:00,20.74,20.75,20.73,20.74,85050.0,10.8741,10.8793,10.8688,10.8741,85050.0
2006-02-17 15:20:00,20.74,20.74,20.73,20.74,54337.5,10.8741,10.8741,10.8688,10.8741,54337.5
2006-02-17 15:25:00,20.74,20.74,20.74,20.74,18900.0,10.8741,10.8741,10.8741,10.8741,18900.0
2006-02-17 15:30:00,20.74,20.74,20.73,20.74,20925.0,10.8741,10.8741,10.8688,10.8741,20925.0
2006-02-17 15:35:00,20.74,20.74,20.74,20.74,93487.5,10.8741,10.8741,10.8741,10.8741,93487.5
2006-02-17 15:40:00,20.74,20.74,20.73,20.74,15862.5,10.8741,10.8741,10.8688,10.8741,15862.5
2006-02-17 15:45:00,20.74,20.74,20.73,20.73,51300.0,10.8741,10.8741,10.8688,10.8688,51300.0
2006-02-17 15:50:00,20.73,20.73,20.72,20.73,54337.5,10.8688,10.8688,10.8636,10.8688,54337.5
2006-02-17 15:55:00,20.73,20.73,20.7,20.71,71550.0,10.8688,10.8688,10.8531,10.8583,71550.0
2006-02-21 09:30:00,20.66,20.73,20.63,20.7,96525.0,10.8321,10.8688,10.8164,10.8531,96525.0
2006-02-21 09:35:00,20.7,20.71,20.68,20.71,37462.5,10.8531,10.8583,10.8426,10.8583,37462.5
2006-02-21 09:40:00,20.71,20.72,20.7,20.71,30712.5,10.8583,10.8636,10.8531,10.8583,30712.5
2006-02-21 09:45:00,20.72,20.73,20.64,20.68,44887.5,10.8636,10.8688,10.8216,10.8426,44887.5
2006-02-21 09:50:00,20.67,20.67,20.59,20.63,36787.5,10.8374,10.8374,10.7954,10.8164,36787.5
2006-02-21 09:55:00,20.63,20.71,20.63,20.65,37800.0,10.8164,10.8583,10.8164,10.8269,37800.0
2006-02-21 10:00:00,20.65,20.65,20.59,20.61,25987.5,10.8269,10.8269,10.7954,10.8059,25987.5
2006-02-21 10:05:00,20.62,20.65,20.59,20.63,40162.5,10.8111,10.8269,10.7954,10.8164,40162.5
2006-02-21 10:10:00,20.62,20.63,20.54,20.57,98887.5,10.8111,10.8164,10.7692,10.7849,98887.5
2006-02-21 10:15:00,20.57,20.57,20.47,20.5,99900.0,10.7849,10.7849,10.7325,10.7482,99900.0
2006-02-21 10:20:00,20.49,20.49,20.41,20.41,72900.0,10.743,10.743,10.701,10.701,72900.0
2006-02-21 10:25:00,20.41,20.45,20.37,20.41,76275.0,10.701,10.722,10.6801,10.701,76275.0
2006-02-21 10:30:00,20.41,20.5,20.41,20.47,46575.0,10.701,10.7482,10.701,10.7325,46575.0
2006-02-21 10:35:00,20.47,20.52,20.47,20.48,77962.5,10.7325,10.7587,10.7325,10.7377,77962.5
2006-02-21 10:40:00,20.49,20.53,20.48,20.53,39825.0,10.743,10.764,10.7377,10.764,39825.0
2006-02-21 10:45:00,20.52,20.52,20.49,20.49,23962.5,10.7587,10.7587,10.743,10.743,23962.5
2006-02-21 10:50:00,20.49,20.51,20.48,20.51,18900.0,10.743,10.7535,10.7377,10.7535,18900.0
2006-02-21 10:55:00,20.51,20.51,20.5,20.51,25650.0,10.7535,10.7535,10.7482,10.7535,25650.0
2006-02-21 11:00:00,20.51,20.54,20.51,20.53,14175.0,10.7535,10.7692,10.7535,10.764,14175.0
2006-02-21 11:05:00,20.52,20.55,20.52,20.53,18225.0,10.7587,10.7744,10.7587,10.764,18225.0
2006-02-21 11:10:00,20.53,20.56,20.53,20.54,40162.5,10.764,10.7797,10.764,10.7692,40162.5
2006-02-21 11:15:00,20.54,20.55,20.53,20.53,14175.0,10.7692,10.7744,10.764,10.764,14175.0
2006-02-21 11:20:00,20.53,20.54,20.51,20.53,34087.5,10.764,10.7692,10.7535,10.764,34087.5
2006-02-21 11:25:00,20.52,20.52,20.51,20.51,6412.5,10.7587,10.7587,10.7535,10.7535,6412.5
2006-02-21 11:30:00,20.51,20.55,20.51,20.54,22950.0,10.7535,10.7744,10.7535,10.7692,22950.0
2006-02-21 11:35:00,20.54,20.55,20.52,20.52,11475.0,10.7692,10.7744,10.7587,10.7587,11475.0
2006-02-21 11:40:00,20.52,20.52,20.47,20.5,43537.5,10.7587,10.7587,10.7325,10.7482,43537.5
2006-02-21 11:45:00,20.52,20.52,20.44,20.44,56025.0,10.7587,10.7587,10.7168,10.7168,56025.0
2006-02-21 11:50:00,20.45,20.47,20.44,20.46,12825.0,10.722,10.7325,10.7168,10.7273,12825.0
2006-02-21 11:55:00,20.45,20.45,20.38,20.41,35100.0,10.722,10.722,10.6853,10.701,35100.0
2006-02-21 12:00:00,20.4,20.41,20.37,20.37,42187.5,10.6958,10.701,10.6801,10.6801,42187.5
2006-02-21 12:05:00,20.36,20.42,20.36,20.4,33412.5,10.6748,10.7063,10.6748,10.6958,33412.5
2006-02-21 12:10:00,20.4,20.43,20.4,20.41,22612.5,10.6958,10.7115,10.6958,10.701,22612.5
2006-02-21 12:15:00,20.4,20.43,20.4,20.41,43537.5,10.6958,10.7115,10.6958,10.701,43537.5
2006-02-21 12:20:00,20.41,20.42,20.4,20.41,37125.0,10.701,10.7063,10.6958,10.701,37125.0
2006-02-21 12:25:00,20.41,20.42,20.4,20.4,22612.5,10.701,10.7063,10.6958,10.6958,22612.5
2006-02-21 12:30:00,20.4,20.42,20.4,20.42,33412.5,10.6958,10.7063,10.6958,10.7063,33412.5
2006-02-21 12:35:00,20.42,20.44,20.41,20.44,24300.0,10.7063,10.7168,10.701,10.7168,24300.0
2006-02-21 12:40:00,20.44,20.5,20.44,20.5,20925.0,10.7168,10.7482,10.7168,10.7482,20925.0
2006-02-21 12:45:00,20.5,20.53,20.5,20.51,33412.5,10.7482,10.764,10.7482,10.7535,33412.5
2006-02-21 12:50:00,20.51,20.51,20.46,20.46,23962.5,10.7535,10.7535,10.7273,10.7273,23962.5
2006-02-21 12:55:00,20.45,20.47,20.4,20.41,38137.5,10.722,10.7325,10.6958,10.701,38137.5
2006-02-21 13:00:00,20.42,20.42,20.4,20.42,20250.0,10.7063,10.7063,10.6958,10.7063,20250.0
2006-02-21 13:05:00,20.42,20.43,20.39,20.39,26325.0,10.7063,10.7115,10.6906,10.6906,26325.0
2006-02-21 13:10:00,20.39,20.39,20.36,20.37,16200.0,10.6906,10.6906,10.6748,10.6801,16200.0
2006-02-21 13:15:00,20.38,20.43,20.38,20.42,24300.0,10.6853,10.7115,10.6853,10.7063,24300.0
2006-02-21 13:20:00,20.42,20.42,20.37,20.4,30037.5,10.7063,10.7063,10.6801,10.6958,30037.5
2006-02-21 13:25:00,20.41,20.44,20.4,20.43,10800.0,10.701,10.7168,10.6958,10.7115,10800.0
2006-02-21 13:30:00,20.43,20.43,20.41,20.42,5400.0,10.7115,10.7115,10.701,10.7063,5400.0
2006-02-21 13:35:00,20.41,20.42,20.4,20.41,32737.5,10.701,10.7063,10.6958,10.701,32737.5
2006-02-21 13:40:00,20.41,20.41,20.39,20.4,25650.0,10.701,10.701,10.6906,10.6958,25650.0
2006-02-21 13:45:00,20.4,20.42,20.4,20.41,6412.5,10.6958,10.7063,10.6958,10.701,6412.5
2006-02-21 13:50:00,20.41,20.42,20.4,20.4,27675.0,10.701,10.7063,10.6958,10.6958,27675.0
2006-02-21 13:55:00,20.4,20.4,20.36,20.36,19575.0,10.6958,10.6958,10.6748,10.6748,19575.0
2006-02-21 14:00:00,20.36,20.46,20.36,20.42,54337.5,10.6748,10.7273,10.6748,10.7063,54337.5
2006-02-21 14:05:00,20.42,20.44,20.38,20.39,17550.0,10.7063,10.7168,10.6853,10.6906,17550.0
2006-02-21 14:10:00,20.39,20.41,20.36,20.37,41850.0,10.6906,10.701,10.6748,10.6801,41850.0
2006-02-21 14:15:00,20.36,20.42,20.36,20.41,27675.0,10.6748,10.7063,10.6748,10.701,27675.0
2006-02-21 14:20:00,20.42,20.42,20.39,20.39,8437.5,10.7063,10.7063,10.6906,10.6906,8437.5
2006-02-21 14:25:00,20.39,20.4,20.37,20.4,22275.0,10.6906,10.6958,10.6801,10.6958,22275.0
2006-02-21 14:30:00,20.4,20.42,20.39,20.42,12150.0,10.6958,10.7063,10.6906,10.7063,12150.0
2006-02-21 14:35:00,20.42,20.42,20.39,20.4,17550.0,10.7063,10.7063,10.6906,10.6958,17550.0
2006-02-21 14:40:00,20.4,20.44,20.37,20.43,31387.5,10.6958,10.7168,10.6801,10.7115,31387.5
2006-02-21 14:45:00,20.43,20.44,20.41,20.44,23287.5,10.7115,10.7168,10.701,10.7168,23287.5
2006-02-21 14:50:00,20.45,20.45,20.41,20.41,15187.5,10.722,10.722,10.701,10.701,15187.5
2006-02-21 14:55:00,20.42,20.44,20.42,20.42,19912.5,10.7063,10.7168,10.7063,10.7063,19912.5
2006-02-21 15:00:00,20.43,20.44,20.4,20.41,26325.0,10.7115,10.7168,10.6958,10.701,26325.0
2006-02-21 15:05:00,20.43,20.46,20.43,20.44,22612.5,10.7115,10.7273,10.7115,10.7168,22612.5
2006-02-21 15:10:00,20.44,20.46,20.44,20.45,32400.0,10.7168,10.7273,10.7168,10.722,32400.0
2006-02-21 15:15:00,20.46,20.47,20.43,20.44,28012.5,10.7273,10.7325,10.7115,10.7168,28012.5
2006-02-21 15:20:00,20.44,20.45,20.43,20.44,58387.5,10.7168,10.722,10.7115,10.7168,58387.5
2006-02-21 15:25:00,20.45,20.47,20.44,20.45,37800.0,10.722,10.7325,10.7168,10.722,37800.0
2006-02-21 15:30:00,20.45,20.48,20.45,20.48,13500.0,10.722,10.7377,10.722,10.7377,13500.0
2006-02-21 15:35:00,20.48,20.49,20.47,20.48,37462.5,10.7377,10.743,10.7325,10.7377,37462.5
2006-02-21 15:40:00,20.48,20.51,20.48,20.49,33075.0,10.7377,10.7535,10.7377,10.743,33075.0
2006-02-21 15:45:00,20.5,20.51,20.49,20.51,36450.0,10.7482,10.7535,10.743,10.7535,36450.0
2006-02-21 15:50:00,20.5,20.5,20.47,20.48,57037.5,10.7482,10.7482,10.7325,10.7377,57037.5
2006-02-21 15:55:00,20.48,20.48,20.45,20.45,79312.5,10.7377,10.7377,10.722,10.722,79312.5
2006-02-22 09:30:00,20.59,20.59,20.47,20.53,100575.0,10.7954,10.7954,10.7325,10.764,100575.0
2006-02-22 09:35:00,20.54,20.59,20.52,20.53,18900.0,10.7692,10.7954,10.7587,10.764,18900.0
2006-02-22 09:40:00,20.54,20.56,20.46,20.49,58387.5,10.7692,10.7797,10.7273,10.743,58387.5
2006-02-22 09:45:00,20.5,20.53,20.5,20.51,17212.5,10.7482,10.764,10.7482,10.7535,17212.5
2006-02-22 09:50:00,20.51,20.53,20.46,20.49,86737.5,10.7535,10.764,10.7273,10.743,86737.5
2006-02-22 09:55:00,20.49,20.54,20.48,20.52,59062.5,10.743,10.7692,10.7377,10.7587,59062.5
2006-02-22 10:00:00,20.52,20.57,20.49,20.55,74925.0,10.7587,10.7849,10.743,10.7744,74925.0
2006-02-22 10:05:00,20.55,20.56,20.52,20.55,55350.0,10.7744,10.7797,10.7587,10.7744,55350.0
2006-02-22 10:10:00,20.54,20.58,20.54,20.57,40837.5,10.7692,10.7902,10.7692,10.7849,40837.5
2006-02-22 10:15:00,20.57,20.59,20.57,20.58,36112.5,10.7849,10.7954,10.7849,10.7902,36112.5
2006-02-22 10:20:00,20.59,20.68,20.59,20.65,37125.0,10.7954,10.8426,10.7954,10.8269,37125.0
2006-02-22 10:25:00,20.64,20.67,20.61,20.65,96862.5,10.8216,10.8374,10.8059,10.8269,96862.5
2006-02-22 10:30:00,20.65,20.65,20.62,20.64,50625.0,10.8269,10.8269,10.8111,10.8216,50625.0
2006-02-22 10:35:00,20.64,20.69,20.64,20.66,47587.5,10.8216,10.8478,10.8216,10.8321,47587.5
2006-02-22 10:40:00,20.66,20.68,20.65,20.68,25650.0,10.8321,10.8426,10.8269,10.8426,25650.0
2006-02-22 10:45:00,20.67,20.67,20.66,20.66,26325.0,10.8374,10.8374,10.8321,10.8321,26325.0
2006-02-22 10:50:00,20.66,20.68,20.66,20.68,28687.5,10.8321,10.8426,10.8321,10.8426,28687.5
2006-02-22 10:55:00,20.68,20.73,20.68,20.73,34087.5,10.8426,10.8688,10.8426,10.8688,34087.5
2006-02-22 11:00:00,20.73,20.74,20.71,20.73,51300.0,10.8688,10.8741,10.8583,10.8688,51300.0
2006-02-22 11:05:00,20.73,20.74,20.71,20.74,40162.5,10.8688,10.8741,10.8583,10.8741,40162.5
2006-02-22 11:10:00,20.74,20.8,20.74,20.76,65137.5,10.8741,10.9055,10.8741,10.8845,65137.5
2006-02-22 11:15:00,20.76,20.76,20.75,20.76,32062.5,10.8845,10.8845,10.8793,10.8845,32062.5
2006-02-22 11:20:00,20.75,20.82,20.74,20.82,31387.5,10.8793,10.916,10.8741,10.916,31387.5
2006-02-22 11:25:00,20.82,20.87,20.81,20.87,63787.5,10.916,10.9422,10.9108,10.9422,63787.5
2006-02-22 11:30:00,20.86,20.9,20.86,20.89,79650.0,10.937,10.9579,10.937,10.9527,79650.0
2006-02-22 11:35:00,20.88,20.92,20.87,20.89,17887.5,10.9475,10.9684,10.9422,10.9527,17887.5
2006-02-22 11:40:00,20.89,20.89,20.85,20.88,29700.0,10.9527,10.9527,10.9317,10.9475,29700.0
2006-02-22 11:45:00,20.89,20.92,20.87,20.91,30037.5,10.9527,10.9684,10.9422,10.9632,30037.5
2006-02-22 11:50:00,20.89,20.9,20.87,20.88,13837.5,10.9527,10.9579,10.9422,10.9475,13837.5
2006-02-22 11:55:00,20.87,20.91,20.87,20.91,14175.0,10.9422,10.9632,10.9422,10.9632,14175.0
2006-02-22 12:00:00,20.9,20.97,20.88,20.94,70200.0,10.9579,10.9946,10.9475,10.9789,70200.0
2006-02-22 12:05:00,20.93,20.94,20.92,20.92,23625.0,10.9737,10.9789,10.9684,10.9684,23625.0
2006-02-22 12:10:00,20.92,20.96,20.88,20.88,27675.0,10.9684,10.9894,10.9475,10.9475,27675.0
2006-02-22 12:15:00,20.88,20.92,20.88,20.9,35100.0,10.9475,10.9684,10.9475,10.9579,35100.0
2006-02-22 12:20:00,20.91,20.91,20.9,20.91,14850.0,10.9632,10.9632,10.9579,10.9632,14850.0
2006-02-22 12:25:00,20.92,20.92,20.88,20.88,10462.5,10.9684,10.9684,10.9475,10.9475,10462.5
2006-02-22 12:30:00,20.89,20.89,20.88,20.88,11137.5,10.9527,10.9527,10.9475,10.9475,11137.5
2006-02-22 12:35:00,20.88,20.88,20.86,20.87,16200.0,10.9475,10.9475,10.937,10.9422,16200.0
2006-02-22 12:40:00,20.87,20.91,20.86,20.9,19912.5,10.9422,10.9632,10.937,10.9579,19912.5
2006-02-22 12:45:00,20.9,20.93,20.89,20.92,17550.0,10.9579,10.9737,10.9527,10.9684,17550.0
2006-02-22 12:50:00,20.9,20.91,20.9,20.9,17212.5,10.9579,10.9632,10.9579,10.9579,17212.5
2006-02-22 12:55:00,20.9,20.93,20.9,20.9,27000.0,10.9579,10.9737,10.9579,10.9579,27000.0
2006-02-22 13:00:00,20.9,20.92,20.9,20.91,20925.0,10.9579,10.9684,10.9579,10.9632,20925.0
2006-02-22 13:05:00,20.9,20.94,20.9,20.91,36112.5,10.9579,10.9789,10.9579,10.9632,36112.5
2006-02-22 13:10:00,20.9,20.92,20.9,20.9,30375.0,10.9579,10.9684,10.9579,10.9579,30375.0
2006-02-22 13:15:00,20.9,20.92,20.9,20.9,9450.0,10.9579,10.9684,10.9579,10.9579,9450.0
2006-02-22 13:20:00,20.9,20.91,20.9,20.91,50625.0,10.9579,10.9632,10.9579,10.9632,50625.0
2006-02-22 13:25:00,20.91,20.91,20.9,20.91,15187.5,10.9632,10.9632,10.9579,10.9632,15187.5
2006-02-22 13:30:00,20.91,20.91,20.87,20.87,23287.5,10.9632,10.9632,10.9422,10.9422,23287.5
2006-02-22 13:35:00,20.86,20.9,20.86,20.9,9450.0,10.937,10.9579,10.937,10.9579,9450.0
2006-02-22 13:40:00,20.89,20.9,20.87,20.87,20587.5,10.9527,10.9579,10.9422,10.9422,20587.5
2006-02-22 13:45:00,20.87,20.9,20.87,20.9,10800.0,10.9422,10.9579,10.9422,10.9579,10800.0
2006-02-22 13:50:00,20.89,20.91,20.89,20.9,18562.5,10.9527,10.9632,10.9527,10.9579,18562.5
2006-02-22 13:55:00,20.9,20.91,20.89,20.9,6750.0,10.9579,10.9632,10.9527,10.9579,6750.0
2006-02-22 14:00:00,20.91,20.92,20.91,20.91,15187.5,10.9632,10.9684,10.9632,10.9632,15187.5
2006-02-22 14:05:00,20.91,20.92,20.9,20.92,13162.5,10.9632,10.9684,10.9579,10.9684,13162.5
2006-02-22 14:10:00,20.92,20.95,20.92,20.94,36112.5,10.9684,10.9842,10.9684,10.9789,36112.5
2006-02-22 14:15:00,20.94,20.94,20.92,20.94,16875.0,10.9789,10.9789,10.9684,10.9789,16875.0
2006-02-22 14:20:00,20.94,20.98,20.94,20.97,28350.0,10.9789,10.9999,10.9789,10.9946,28350.0
2006-02-22 14:25:00,20.97,20.97,20.95,20.95,23287.5,10.9946,10.9946,10.9842,10.9842,23287.5
2006-02-22 14:30:00,20.95,20.95,20.92,20.92,27675.0,10.9842,10.9842,10.9684,10.9684,27675.0
2006-02-22 14:35:00,20.92,20.92,20.9,20.9,20587.5,10.9684,10.9684,10.9579,10.9579,20587.5
2006-02-22 14:40:00,20.91,20.93,20.9,20.93,37462.5,10.9632,10.9737,10.9579,10.9737,37462.5
2006-02-22 14:45:00,20.93,20.94,20.92,20.93,61087.5,10.9737,10.9789,10.9684,10.9737,61087.5
2006-02-22 14:50:00,20.92,20.95,20.9,20.9,44887.5,10.9684,10.9842,10.9579,10.9579,44887.5
2006-02-22 14:55:00,20.9,20.92,20.9,20.91,89775.0,10.9579,10.9684,10.9579,10.9632,89775.0
2006-02-22 15:00:00,20.9,20.92,20.9,20.91,22612.5,10.9579,10.9684,10.9579,10.9632,22612.5
2006-02-22 15:05:00,20.91,20.92,20.89,20.89,30375.0,10.9632,10.9684,10.9527,10.9527,30375.0
2006-02-22 15:10:00,20.89,20.89,20.86,20.87,34087.5,10.9527,10.9527,10.937,10.9422,34087.5
2006-02-22 15:15:00,20.87,20.9,20.85,20.9,44212.5,10.9422,10.9579,10.9317,10.9579,44212.5
2006-02-22 15:20:00,20.9,20.92,20.9,20.92,62437.5,10.9579,10.9684,10.9579,10.9684,62437.5
2006-02-22 15:25:00,20.92,20.92,20.88,20.88,34087.5,10.9684,10.9684,10.9475,10.9475,34087.5
2006-02-22 15:30:00,20.89,20.93,20.89,20.92,35775.0,10.9527,10.9737,10.9527,10.9684,35775.0
2006-02-22 15:35:00,20.92,20.93,20.89,20.91,30712.5,10.9684,10.9737,10.9527,10.9632,30712.5
2006-02-22 15:40:00,20.91,20.93,20.89,20.92,31725.0,10.9632,10.9737,10.9527,10.9684,31725.0
2006-02-22 15:45:00,20.92,20.93,20.92,20.92,45562.5,10.9684,10.9737,10.9684,10.9684,45562.5
2006-02-22 15:50:00,20.93,20.93,20.92,20.93,36450.0,10.9737,10.9737,10.9684,10.9737,36450.0
2006-02-22 15:55:00,20.93,20.94,20.87,20.87,79312.5,10.9737,10.9789,10.9422,10.9422,79312.5
2006-02-23 09:30:00,20.82,20.9,20.74,20.79,66825.0,10.916,10.9579,10.8741,10.9003,66825.0
2006-02-23 09:35:00,20.83,20.84,20.8,20.8,5400.0,10.9212,10.9265,10.9055,10.9055,5400.0
2006-02-23 09:40:00,20.82,20.82,20.72,20.73,25987.5,10.916,10.916,10.8636,10.8688,25987.5
2006-02-23 09:45:00,20.75,20.77,20.66,20.67,66487.5,10.8793,10.8898,10.8321,10.8374,66487.5
2006-02-23 09:50:00,20.67,20.72,20.65,20.68,44887.5,10.8374,10.8636,10.8269,10.8426,44887.5
2006-02-23 09:55:00,20.68,20.68,20.62,20.63,56700.0,10.8426,10.8426,10.8111,10.8164,56700.0
2006-02-23 10:00:00,20.61,20.63,20.56,20.6,90787.5,10.8059,10.8164,10.7797,10.8007,90787.5
2006-02-23 10:05:00,20.6,20.63,20.57,20.63,33075.0,10.8007,10.8164,10.7849,10.8164,33075.0
2006-02-23 10:10:00,20.64,20.71,20.64,20.68,63450.0,10.8216,10.8583,10.8216,10.8426,63450.0
2006-02-23 10:15:00,20.68,20.69,20.67,20.68,30037.5,10.8426,10.8478,10.8374,10.8426,30037.5
2006-02-23 10:20:00,20.67,20.72,20.65,20.68,40162.5,10.8374,10.8636,10.8269,10.8426,40162.5
2006-02-23 10:25:00,20.67,20.68,20.65,20.67,19912.5,10.8374,10.8426,10.8269,10.8374,19912.5
2006-02-23 10:30:00,20.67,20.67,20.62,20.62,47587.5,10.8374,10.8374,10.8111,10.8111,47587.5
2006-02-23 10:35:00,20.6,20.67,20.6,20.62,54675.0,10.8007,10.8374,10.8007,10.8111,54675.0
2006-02-23 10:40:00,20.61,20.62,20.54,20.54,47250.0,10.8059,10.8111,10.7692,10.7692,47250.0
2006-02-23 10:45:00,20.55,20.63,20.55,20.62,46912.5,10.7744,10.8164,10.7744,10.8111,46912.5
2006-02-23 10:50:00,20.62,20.63,20.6,20.6,60412.5,10.8111,10.8164,10.8007,10.8007,60412.5
2006-02-23 10:55:00,20.6,20.62,20.59,20.61,16875.0,10.8007,10.8111,10.7954,10.8059,16875.0
2006-02-23 11:00:00,20.6,20.6,20.53,20.56,25312.5,10.8007,10.8007,10.764,10.7797,25312.5
2006-02-23 11:05:00,20.56,20.59,20.56,20.57,22950.0,10.7797,10.7954,10.7797,10.7849,22950.0
2006-02-23 11:10:00,20.57,20.58,20.57,20.58,16875.0,10.7849,10.7902,10.7849,10.7902,16875.0
2006-02-23 11:15:00,20.57,20.57,20.55,20.56,29025.0,10.7849,10.7849,10.7744,10.7797,29025.0
2006-02-23 11:20:00,20.55,20.56,20.52,20.55,21600.0,10.7744,10.7797,10.7587,10.7744,21600.0
2006-02-23 11:25:00,20.57,20.63,20.57,20.61,23287.5,10.7849,10.8164,10.7849,10.8059,23287.5
2006-02-23 11:30:00,20.61,20.61,20.59,20.6,22612.5,10.8059,10.8059,10.7954,10.8007,22612.5
2006-02-23 11:35:00,20.59,20.59,20.57,20.57,13162.5,10.7954,10.7954,10.7849,10.7849,13162.5
2006-02-23 11:40:00,20.57,20.6,20.57,20.59,33750.0,10.7849,10.8007,10.7849,10.7954,33750.0
2006-02-23 11:45:00,20.57,20.59,20.53,20.55,31387.5,10.7849,10.7954,10.764,10.7744,31387.5
2006-02-23 11:50:00,20.55,20.56,20.53,20.54,16875.0,10.7744,10.7797,10.764,10.7692,16875.0
2006-02-23 11:55:00,20.56,20.61,20.56,20.57,34087.5,10.7797,10.8059,10.7797,10.7849,34087.5
2006-02-23 12:00:00,20.59,20.6,20.56,20.59,34762.5,10.7954,10.8007,10.7797,10.7954,34762.5
2006-02-23 12:05:00,20.59,20.61,20.58,20.6,20250.0,10.7954,10.8059,10.7902,10.8007,20250.0
2006-02-23 12:10:00,20.6,20.61,20.59,20.6,19912.5,10.8007,10.8059,10.7954,10.8007,19912.5
2006-02-23 12:15:00,20.59,20.6,20.59,20.59,16875.0,10.7954,10.8007,10.7954,10.7954,16875.0
2006-02-23 12:20:00,20.59,20.64,20.58,20.63,21262.5,10.7954,10.8216,10.7902,10.8164,21262.5
2006-02-23 12:25:00,20.63,20.63,20.62,20.62,5737.5,10.8164,10.8164,10.8111,10.8111,5737.5
2006-02-23 12:30:00,20.61,20.67,20.61,20.66,27337.5,10.8059,10.8374,10.8059,10.8321,27337.5
2006-02-23 12:35:00,20.65,20.68,20.65,20.67,24637.5,10.8269,10.8426,10.8269,10.8374,24637.5
2006-02-23 12:40:00,20.67,20.69,20.63,20.64,22950.0,10.8374,10.8478,10.8164,10.8216,22950.0
2006-02-23 12:45:00,20.64,20.64,20.59,20.6,18900.0,10.8216,10.8216,10.7954,10.8007,18900.0
2006-02-23 12:50:00,20.6,20.61,20.6,20.6,9450.0,10.8007,10.8059,10.8007,10.8007,9450.0
2006-02-23 12:55:00,20.59,20.6,20.57,20.57,22275.0,10.7954,10.8007,10.7849,10.7849,22275.0
2006-02-23 13:00:00,20.57,20.58,20.55,20.56,32062.5,10.7849,10.7902,10.7744,10.7797,32062.5
2006-02-23 13:05:00,20.55,20.55,20.52,20.53,43200.0,10.7744,10.7744,10.7587,10.764,43200.0
2006-02-23 13:10:00,20.53,20.54,20.53,20.54,25312.5,10.764,10.7692,10.764,10.7692,25312.5
2006-02-23 13:15:00,20.53,20.6,20.53,20.55,36450.0,10.764,10.8007,10.764,10.7744,36450.0
2006-02-23 13:20:00,20.56,20.61,20.54,20.57,19912.5,10.7797,10.8059,10.7692,10.7849,19912.5
2006-02-23 13:25:00,20.59,20.59,20.57,20.57,21262.5,10.7954,10.7954,10.7849,10.7849,21262.5
2006-02-23 13:30:00,20.57,20.57,20.53,20.54,15187.5,10.7849,10.7849,10.764,10.7692,15187.5
2006-02-23 13:35:00,20.54,20.54,20.5,20.5,27000.0,10.7692,10.7692,10.7482,10.7482,27000.0
2006-02-23 13:40:00,20.52,20.52,20.49,20.5,34425.0,10.7587,10.7587,10.743,10.7482,34425.0
2006-02-23 13:45:00,20.49,20.53,20.49,20.52,7762.5,10.743,10.764,10.743,10.7587,7762.5
2006-02-23 13:50:00,20.52,20.52,20.48,20.49,18900.0,10.7587,10.7587,10.7377,10.743,18900.0
2006-02-23 13:55:00,20.49,20.52,20.49,20.51,13162.5,10.743,10.7587,10.743,10.7535,13162.5
2006-02-23 14:00:00,20.5,20.52,20.5,20.52,10462.5,10.7482,10.7587,10.7482,10.7587,10462.5
2006-02-23 14:05:00,20.52,20.57,20.5,20.52,40500.0,10.7587,10.7849,10.7482,10.7587,40500.0
2006-02-23 14:10:00,20.52,20.55,20.52,20.53,16537.5,10.7587,10.7744,10.7587,10.764,16537.5
2006-02-23 14:15:00,20.53,20.53,20.49,20.51,23287.5,10.764,10.764,10.743,10.7535,23287.5
2006-02-23 14:20:00,20.51,20.51,20.46,20.47,20925.0,10.7535,10.7535,10.7273,10.7325,20925.0
2006-02-23 14:25:00,20.47,20.52,20.47,20.52,23625.0,10.7325,10.7587,10.7325,10.7587,23625.0
2006-02-23 14:30:00,20.51,20.55,20.51,20.53,33075.0,10.7535,10.7744,10.7535,10.764,33075.0
2006-02-23 14:35:00,20.53,20.6,20.53,20.59,21600.0,10.764,10.8007,10.764,10.7954,21600.0
2006-02-23 14:40:00,20.59,20.62,20.58,20.61,30037.5,10.7954,10.8111,10.7902,10.8059,30037.5
2006-02-23 14:45:00,20.61,20.66,20.6,20.64,42187.5,10.8059,10.8321,10.8007,10.8216,42187.5
2006-02-23 14:50:00,20.64,20.69,20.63,20.65,62775.0,10.8216,10.8478,10.8164,10.8269,62775.0
2006-02-23 14:55:00,20.66,20.67,20.6,20.62,42187.5,10.8321,10.8374,10.8007,10.8111,42187.5
2006-02-23 15:00:00,20.62,20.63,20.61,20.63,29362.5,10.8111,10.8164,10.8059,10.8164,29362.5
2006-02-23 15:05:00,20.64,20.64,20.6,20.62,52650.0,10.8216,10.8216,10.8007,10.8111,52650.0
2006-02-23 15:10:00,20.6,20.61,20.59,20.6,21600.0,10.8007,10.8059,10.7954,10.8007,21600.0
2006-02-23 15:15:00,20.6,20.63,20.59,20.59,42525.0,10.8007,10.8164,10.7954,10.7954,42525.0
2006-02-23 15:20:00,20.59,20.67,20.59,20.65,30375.0,10.7954,10.8374,10.7954,10.8269,30375.0
2006-02-23 15:25:00,20.65,20.65,20.61,20.63,36112.5,10.8269,10.8269,10.8059,10.8164,36112.5
2006-02-23 15:30:00,20.63,20.63,20.6,20.6,25987.5,10.8164,10.8164,10.8007,10.8007,25987.5
2006-02-23 15:35:00,20.6,20.6,20.55,20.56,50625.0,10.8007,10.8007,10.7744,10.7797,50625.0
2006-02-23 15:40:00,20.55,20.56,20.49,20.52,62100.0,10.7744,10.7797,10.743,10.7587,62100.0
2006-02-23 15:45:00,20.52,20.52,20.47,20.48,97200.0,10.7587,10.7587,10.7325,10.7377,97200.0
2006-02-23 15:50:00,20.47,20.49,20.46,20.46,77625.0,10.7325,10.743,10.7273,10.7273,77625.0
2006-02-23 15:55:00,20.46,20.51,20.46,20.49,87075.0,10.7273,10.7535,10.7273,10.743,87075.0
2006-02-24 09:30:00,20.53,20.66,20.51,20.62,71887.5,10.764,10.8321,10.7535,10.8111,71887.5
2006-02-24 09:35:00,20.62,20.62,20.46,20.48,30037.5,10.8111,10.8111,10.7273,10.7377,30037.5
2006-02-24 09:40:00,20.47,20.53,20.47,20.53,21600.0,10.7325,10.764,10.7325,10.764,21600.0
2006-02-24 09:45:00,20.58,20.6,20.53,20.53,28350.0,10.7902,10.8007,10.764,10.764,28350.0
2006-02-24 09:50:00,20.53,20.61,20.53,20.6,21600.0,10.764,10.8059,10.764,10.8007,21600.0
2006-02-24 09:55:00,20.6,20.61,20.55,20.58,25987.5,10.8007,10.8059,10.7744,10.7902,25987.5
2006-02-24 10:00:00,20.58,20.65,20.57,20.6,41512.5,10.7902,10.8269,10.7849,10.8007,41512.5
2006-02-24 10:05:00,20.59,20.65,20.56,20.64,69187.5,10.7954,10.8269,10.7797,10.8216,69187.5
2006-02-24 10:10:00,20.64,20.66,20.61,20.61,26325.0,10.8216,10.8321,10.8059,10.8059,26325.0
2006-02-24 10:15:00,20.61,20.62,20.54,20.54,17550.0,10.8059,10.8111,10.7692,10.7692,17550.0
2006-02-24 10:20:00,20.56,20.56,20.49,20.49,32737.5,10.7797,10.7797,10.743,10.743,32737.5
2006-02-24 10:25:00,20.51,20.51,20.46,20.46,14512.5,10.7535,10.7535,10.7273,10.7273,14512.5
2006-02-24 10:30:00,20.46,20.47,20.41,20.43,34762.5,10.7273,10.7325,10.701,10.7115,34762.5
2006-02-24 10:35:00,20.45,20.45,20.4,20.4,32400.0,10.722,10.722,10.6958,10.6958,32400.0
2006-02-24 10:40:00,20.4,20.43,20.4,20.42,24975.0,10.6958,10.7115,10.6958,10.7063,24975.0
2006-02-24 10:45:00,20.42,20.42,20.38,20.38,40162.5,10.7063,10.7063,10.6853,10.6853,40162.5
2006-02-24 10:50:00,20.38,20.39,20.37,20.39,23625.0,10.6853,10.6906,10.6801,10.6906,23625.0
2006-02-24 10:55:00,20.39,20.39,20.37,20.39,27675.0,10.6906,10.6906,10.6801,10.6906,27675.0
2006-02-24 11:00:00,20.38,20.39,20.38,20.38,6750.0,10.6853,10.6906,10.6853,10.6853,6750.0
2006-02-24 11:05:00,20.38,20.38,20.33,20.36,55687.5,10.6853,10.6853,10.6591,10.6748,55687.5
2006-02-24 11:10:00,20.38,20.42,20.35,20.37,50287.5,10.6853,10.7063,10.6696,10.6801,50287.5
2006-02-24 11:15:00,20.36,20.4,20.35,20.39,70875.0,10.6748,10.6958,10.6696,10.6906,70875.0
2006-02-24 11:20:00,20.39,20.43,20.39,20.39,105300.0,10.6906,10.7115,10.6906,10.6906,105300.0
2006-02-24 11:25:00,20.39,20.4,20.39,20.4,42187.5,10.6906,10.6958,10.6906,10.6958,42187.5
2006-02-24 11:30:00,20.39,20.42,20.39,20.41,27000.0,10.6906,10.7063,10.6906,10.701,27000.0
2006-02-24 11:35:00,20.42,20.45,20.41,20.42,41175.0,10.7063,10.722,10.701,10.7063,41175.0
2006-02-24 11:40:00,20.43,20.43,20.4,20.42,30712.5,10.7115,10.7115,10.6958,10.7063,30712.5
2006-02-24 11:45:00,20.42,20.45,20.41,20.44,55350.0,10.7063,10.722,10.701,10.7168,55350.0
2006-02-24 11:50:00,20.42,20.43,20.42,20.42,17212.5,10.7063,10.7115,10.7063,10.7063,17212.5
2006-02-24 11:55:00,20.42,20.44,20.42,20.44,16875.0,10.7063,10.7168,10.7063,10.7168,16875.0
2006-02-24 12:00:00,20.43,20.44,20.42,20.43,25312.5,10.7115,10.7168,10.7063,10.7115,25312.5
2006-02-24 12:05:00,20.43,20.44,20.39,20.43,12825.0,10.7115,10.7168,10.6906,10.7115,12825.0
2006-02-24 12:10:00,20.44,20.44,20.43,20.43,22275.0,10.7168,10.7168,10.7115,10.7115,22275.0
2006-02-24 12:15:00,20.43,20.44,20.43,20.44,3375.0,10.7115,10.7168,10.7115,10.7168,3375.0
2006-02-24 12:20:00,20.44,20.45,20.43,20.44,12487.5,10.7168,10.722,10.7115,10.7168,12487.5
2006-02-24 12:25:00,20.44,20.44,20.42,20.43,7762.5,10.7168,10.7168,10.7063,10.7115,7762.5
2006-02-24 12:30:00,20.43,20.43,20.42,20.43,39825.0,10.7115,10.7115,10.7063,10.7115,39825.0
2006-02-24 12:35:00,20.43,20.43,20.41,20.43,15187.5,10.7115,10.7115,10.701,10.7115,15187.5
2006-02-24 12:40:00,20.43,20.47,20.42,20.47,32400.0,10.7115,10.7325,10.7063,10.7325,32400.0
2006-02-24 12:45:00,20.47,20.48,20.44,20.44,27337.5,10.7325,10.7377,10.7168,10.7168,27337.5
2006-02-24 12:50:00,20.45,20.47,20.44,20.47,5062.5,10.722,10.7325,10.7168,10.7325,5062.5
2006-02-24 12:55:00,20.46,20.47,20.46,20.46,10800.0,10.7273,10.7325,10.7273,10.7273,10800.0
2006-02-24 13:00:00,20.47,20.48,20.44,20.45,30375.0,10.7325,10.7377,10.7168,10.722,30375.0
2006-02-24 13:05:00,20.45,20.47,20.45,20.47,8100.0,10.722,10.7325,10.722,10.7325,8100.0
2006-02-24 13:10:00,20.47,20.47,20.44,20.44,12487.5,10.7325,10.7325,10.7168,10.7168,12487.5
2006-02-24 13:15:00,20.44,20.44,20.44,20.44,8775.0,10.7168,10.7168,10.7168,10.7168,8775.0
2006-02-24 13:20:00,20.44,20.44,20.43,20.44,15187.5,10.7168,10.7168,10.7115,10.7168,15187.5
2006-02-24 13:25:00,20.45,20.48,20.44,20.45,34762.5,10.722,10.7377,10.7168,10.722,34762.5
2006-02-24 13:30:00,20.45,20.46,20.44,20.45,11137.5,10.722,10.7273,10.7168,10.722,11137.5
2006-02-24 13:35:00,20.46,20.46,20.44,20.45,22612.5,10.7273,10.7273,10.7168,10.722,22612.5
2006-02-24 13:40:00,20.44,20.45,20.42,20.43,29700.0,10.7168,10.722,10.7063,10.7115,29700.0
2006-02-24 13:45:00,20.44,20.44,20.42,20.43,4050.0,10.7168,10.7168,10.7063,10.7115,4050.0
2006-02-24 13:50:00,20.44,20.44,20.44,20.44,6075.0,10.7168,10.7168,10.7168,10.7168,6075.0
2006-02-24 13:55:00,20.44,20.46,20.44,20.46,14850.0,10.7168,10.7273,10.7168,10.7273,14850.0
2006-02-24 14:00:00,20.46,20.49,20.44,20.46,21937.5,10.7273,10.743,10.7168,10.7273,21937.5
2006-02-24 14:05:00,20.45,20.46,20.45,20.46,6075.0,10.722,10.7273,10.722,10.7273,6075.0
2006-02-24 14:10:00,20.46,20.47,20.45,20.45,18562.5,10.7273,10.7325,10.722,10.722,18562.5
2006-02-24 14:15:00,20.45,20.46,20.45,20.45,9787.5,10.722,10.7273,10.722,10.722,9787.5
2006-02-24 14:20:00,20.46,20.47,20.45,20.47,23287.5,10.7273,10.7325,10.722,10.7325,23287.5
2006-02-24 14:25:00,20.46,20.49,20.46,20.47,18225.0,10.7273,10.743,10.7273,10.7325,18225.0
2006-02-24 14:30:00,20.46,20.48,20.46,20.48,25312.5,10.7273,10.7377,10.7273,10.7377,25312.5
2006-02-24 14:35:00,20.49,20.52,20.47,20.48,47250.0,10.743,10.7587,10.7325,10.7377,47250.0
2006-02-24 14:40:00,20.49,20.51,20.49,20.5,14512.5,10.743,10.7535,10.743,10.7482,14512.5
2006-02-24 14:45:00,20.5,20.5,20.47,20.47,16537.5,10.7482,10.7482,10.7325,10.7325,16537.5
2006-02-24 14:50:00,20.47,20.51,20.47,20.51,25987.5,10.7325,10.7535,10.7325,10.7535,25987.5
2006-02-24 14:55:00,20.51,20.53,20.5,20.53,24975.0,10.7535,10.764,10.7482,10.764,24975.0
2006-02-24 15:00:00,20.53,20.55,20.52,20.52,15187.5,10.764,10.7744,10.7587,10.7587,15187.5
2006-02-24 15:05:00,20.52,20.54,20.5,20.54,21262.5,10.7587,10.7692,10.7482,10.7692,21262.5
2006-02-24 15:10:00,20.54,20.56,20.54,20.56,38812.5,10.7692,10.7797,10.7692,10.7797,38812.5
2006-02-24 15:15:00,20.56,20.57,20.55,20.55,21937.5,10.7797,10.7849,10.7744,10.7744,21937.5
2006-02-24 15:20:00,20.55,20.55,20.55,20.55,8437.5,10.7744,10.7744,10.7744,10.7744,8437.5
2006-02-24 15:25:00,20.55,20.57,20.55,20.55,10800.0,10.7744,10.7849,10.7744,10.7744,10800.0
2006-02-24 15:30:00,20.55,20.55,20.5,20.53,29025.0,10.7744,10.7744,10.7482,10.764,29025.0
2006-02-24 15:35:00,20.52,20.52,20.5,20.5,26662.5,10.7587,10.7587,10.7482,10.7482,26662.5
2006-02-24 15:40:00,20.5,20.53,20.5,20.53,18225.0,10.7482,10.764,10.7482,10.764,18225.0
2006-02-24 15:45:00,20.54,20.59,20.54,20.59,66825.0,10.7692,10.7954,10.7692,10.7954,66825.0
2006-02-24 15:50:00,20.59,20.59,20.53,20.55,51300.0,10.7954,10.7954,10.764,10.7744,51300.0
2006-02-24 15:55:00,20.55,20.59,20.55,20.59,81337.5,10.7744,10.7954,10.7744,10.7954,81337.5
2006-02-27 09:30:00,20.63,20.65,20.61,20.61,55350.0,10.8164,10.8269,10.8059,10.8059,55350.0
2006-02-27 09:35:00,20.61,20.65,20.6,20.64,39825.0,10.8059,10.8269,10.8007,10.8216,39825.0
2006-02-27 09:40:00,20.63,20.69,20.6,20.68,24975.0,10.8164,10.8478,10.8007,10.8426,24975.0
2006-02-27 09:45:00,20.66,20.73,20.66,20.69,51300.0,10.8321,10.8688,10.8321,10.8478,51300.0
2006-02-27 09:50:00,20.67,20.72,20.65,20.7,46912.5,10.8374,10.8636,10.8269,10.8531,46912.5
2006-02-27 09:55:00,20.7,20.74,20.69,20.71,21262.5,10.8531,10.8741,10.8478,10.8583,21262.5
2006-02-27 10:00:00,20.72,20.81,20.72,20.77,67500.0,10.8636,10.9108,10.8636,10.8898,67500.0
2006-02-27 10:05:00,20.76,20.77,20.73,20.76,26662.5,10.8845,10.8898,10.8688,10.8845,26662.5
2006-02-27 10:10:00,20.76,20.79,20.74,20.78,16200.0,10.8845,10.9003,10.8741,10.895,16200.0
2006-02-27 10:15:00,20.8,20.8,20.71,20.73,14175.0,10.9055,10.9055,10.8583,10.8688,14175.0
2006-02-27 10:20:00,20.74,20.76,20.71,20.73,40162.5,10.8741,10.8845,10.8583,10.8688,40162.5
2006-02-27 10:25:00,20.73,20.73,20.69,20.72,19575.0,10.8688,10.8688,10.8478,10.8636,19575.0
2006-02-27 10:30:00,20.71,20.73,20.68,20.71,35775.0,10.8583,10.8688,10.8426,10.8583,35775.0
2006-02-27 10:35:00,20.71,20.72,20.69,20.72,9787.5,10.8583,10.8636,10.8478,10.8636,9787.5
2006-02-27 10:40:00,20.72,20.78,20.72,20.78,27000.0,10.8636,10.895,10.8636,10.895,27000.0
2006-02-27 10:45:00,20.79,20.79,20.76,20.76,6075.0,10.9003,10.9003,10.8845,10.8845,6075.0
2006-02-27 10:50:00,20.77,20.77,20.76,20.77,7425.0,10.8898,10.8898,10.8845,10.8898,7425.0
2006-02-27 10:55:00,20.78,20.79,20.76,20.79,8775.0,10.895,10.9003,10.8845,10.9003,8775.0
2006-02-27 11:00:00,20.79,20.83,20.78,20.82,41850.0,10.9003,10.9212,10.895,10.916,41850.0
2006-02-27 11:05:00,20.81,20.83,20.79,20.82,19575.0,10.9108,10.9212,10.9003,10.916,19575.0
2006-02-27 11:10:00,20.82,20.9,20.82,20.9,23625.0,10.916,10.9579,10.916,10.9579,23625.0
2006-02-27 11:15:00,20.89,20.95,20.87,20.89,75262.5,10.9527,10.9842,10.9422,10.9527,75262.5
2006-02-27 11:20:00,20.89,20.93,20.88,20.89,50287.5,10.9527,10.9737,10.9475,10.9527,50287.5
2006-02-27 11:25:00,20.91,20.95,20.89,20.95,45562.5,10.9632,10.9842,10.9527,10.9842,45562.5
2006-02-27 11:30:00,20.95,20.98,20.93,20.93,36450.0,10.9842,10.9999,10.9737,10.9737,36450.0
2006-02-27 11:35:00,20.93,20.99,20.93,20.97,37800.0,10.9737,11.0051,10.9737,10.9946,37800.0
2006-02-27 11:40:00,20.97,20.98,20.95,20.98,15525.0,10.9946,10.9999,10.9842,10.9999,15525.0
2006-02-27 11:45:00,20.97,20.97,20.96,20.96,8100.0,10.9946,10.9946,10.9894,10.9894,8100.0
2006-02-27 11:50:00,20.95,20.95,20.89,20.89,28350.0,10.9842,10.9842,10.9527,10.9527,28350.0
2006-02-27 11:55:00,20.89,20.92,20.89,20.92,15525.0,10.9527,10.9684,10.9527,10.9684,15525.0
2006-02-27 12:00:00,20.92,20.96,20.92,20.96,13837.5,10.9684,10.9894,10.9684,10.9894,13837.5
2006-02-27 12:05:00,20.96,20.97,20.95,20.95,24637.5,10.9894,10.9946,10.9842,10.9842,24637.5
2006-02-27 12:10:00,20.96,20.96,20.95,20.95,12487.5,10.9894,10.9894,10.9842,10.9842,12487.5
2006-02-27 12:15:00,20.95,20.98,20.95,20.96,23625.0,10.9842,10.9999,10.9842,10.9894,23625.0
2006-02-27 12:20:00,20.96,20.96,20.94,20.95,14850.0,10.9894,10.9894,10.9789,10.9842,14850.0
2006-02-27 12:25:00,20.95,20.96,20.95,20.96,2025.0,10.9842,10.9894,10.9842,10.9894,2025.0
2006-02-27 12:30:00,20.95,20.95,20.92,20.92,10125.0,10.9842,10.9842,10.9684,10.9684,10125.0
2006-02-27 12:35:00,20.92,20.92,20.91,20.91,6075.0,10.9684,10.9684,10.9632,10.9632,6075.0
2006-02-27 12:40:00,20.9,20.92,20.9,20.91,4050.0,10.9579,10.9684,10.9579,10.9632,4050.0
2006-02-27 12:45:00,20.91,20.91,20.89,20.89,10462.5,10.9632,10.9632,10.9527,10.9527,10462.5
2006-02-27 12:50:00,20.9,20.91,20.9,20.91,7087.5,10.9579,10.9632,10.9579,10.9632,7087.5
2006-02-27 12:55:00,20.91,20.91,20.87,20.87,4387.5,10.9632,10.9632,10.9422,10.9422,4387.5
2006-02-27 13:00:00,20.88,20.88,20.86,20.87,7762.5,10.9475,10.9475,10.937,10.9422,7762.5
2006-02-27 13:05:00,20.9,20.91,20.9,20.91,1687.5,10.9579,10.9632,10.9579,10.9632,1687.5
2006-02-27 13:10:00,20.91,20.92,20.89,20.89,5400.0,10.9632,10.9684,10.9527,10.9527,5400.0
2006-02-27 13:15:00,20.88,20.89,20.87,20.89,6075.0,10.9475,10.9527,10.9422,10.9527,6075.0
2006-02-27 13:20:00,20.89,20.89,20.87,20.88,4050.0,10.9527,10.9527,10.9422,10.9475,4050.0
2006-02-27 13:25:00,20.87,20.87,20.86,20.86,5400.0,10.9422,10.9422,10.937,10.937,5400.0
2006-02-27 13:30:00,20.86,20.88,20.86,20.86,3712.5,10.937,10.9475,10.937,10.937,3712.5
2006-02-27 13:35:00,20.89,20.92,20.87,20.9,3712.5,10.9527,10.9684,10.9422,10.9579,3712.5
2006-02-27 13:40:00,20.91,20.92,20.91,20.92,2025.0,10.9632,10.9684,10.9632,10.9684,2025.0
2006-02-27 13:45:00,20.92,20.93,20.91,20.93,23962.5,10.9684,10.9737,10.9632,10.9737,23962.5
2006-02-27 13:50:00,20.93,20.96,20.93,20.95,34762.5,10.9737,10.9894,10.9737,10.9842,34762.5
2006-02-27 13:55:00,20.95,20.96,20.93,20.93,3375.0,10.9842,10.9894,10.9737,10.9737,3375.0
2006-02-27 14:00:00,20.95,20.97,20.94,20.95,21600.0,10.9842,10.9946,10.9789,10.9842,21600.0
2006-02-27 14:05:00,20.92,20.95,20.92,20.92,10462.5,10.9684,10.9842,10.9684,10.9684,10462.5
2006-02-27 14:10:00,20.92,20.92,20.89,20.92,29700.0,10.9684,10.9684,10.9527,10.9684,29700.0
2006-02-27 14:15:00,20.92,20.93,20.91,20.92,21262.5,10.9684,10.9737,10.9632,10.9684,21262.5
2006-02-27 14:20:00,20.92,20.93,20.9,20.9,5062.5,10.9684,10.9737,10.9579,10.9579,5062.5
2006-02-27 14:25:00,20.9,20.94,20.88,20.94,11812.5,10.9579,10.9789,10.9475,10.9789,11812.5
2006-02-27 14:30:00,20.94,20.95,20.92,20.92,8437.5,10.9789,10.9842,10.9684,10.9684,8437.5
2006-02-27 14:35:00,20.93,20.93,20.92,20.92,4387.5,10.9737,10.9737,10.9684,10.9684,4387.5
2006-02-27 14:40:00,20.91,20.93,20.9,20.92,15525.0,10.9632,10.9737,10.9579,10.9684,15525.0
2006-02-27 14:45:00,20.91,20.93,20.9,20.9,14175.0,10.9632,10.9737,10.9579,10.9579,14175.0
2006-02-27 14:50:00,20.92,20.92,20.9,20.9,6075.0,10.9684,10.9684,10.9579,10.9579,6075.0
2006-02-27 14:55:00,20.89,20.93,20.89,20.93,12487.5,10.9527,10.9737,10.9527,10.9737,12487.5
2006-02-27 15:00:00,20.92,20.94,20.9,20.9,12150.0,10.9684,10.9789,10.9579,10.9579,12150.0
2006-02-27 15:05:00,20.9,20.92,20.89,20.89,23287.5,10.9579,10.9684,10.9527,10.9527,23287.5
2006-02-27 15:10:00,20.89,20.9,20.87,20.87,14512.5,10.9527,10.9579,10.9422,10.9422,14512.5
2006-02-27 15:15:00,20.88,20.88,20.85,20.85,6412.5,10.9475,10.9475,10.9317,10.9317,6412.5
2006-02-27 15:20:00,20.85,20.86,20.84,20.85,15187.5,10.9317,10.937,10.9265,10.9317,15187.5
2006-02-27 15:25:00,20.85,20.87,20.85,20.86,14512.5,10.9317,10.9422,10.9317,10.937,14512.5
2006-02-27 15:30:00,20.86,20.88,20.85,20.86,18900.0,10.937,10.9475,10.9317,10.937,18900.0
2006-02-27 15:35:00,20.85,20.87,20.83,20.84,20250.0,10.9317,10.9422,10.9212,10.9265,20250.0
2006-02-27 15:40:00,20.82,20.85,20.82,20.85,15187.5,10.916,10.9317,10.916,10.9317,15187.5
2006-02-27 15:45:00,20.85,20.89,20.84,20.89,27000.0,10.9317,10.9527,10.9265,10.9527,27000.0
2006-02-27 15:50:00,20.89,20.89,20.84,20.84,39487.5,10.9527,10.9527,10.9265,10.9265,39487.5
2006-02-27 15:55:00,20.84,20.86,20.84,20.86,61087.5,10.9265,10.937,10.9265,10.937,61087.5
2006-02-28 09:30:00,20.71,20.8,20.69,20.73,50962.5,10.8583,10.9055,10.8478,10.8688,50962.5
2006-02-28 09:35:00,20.73,20.82,20.71,20.78,41512.5,10.8688,10.916,10.8583,10.895,41512.5
2006-02-28 09:40:00,20.78,20.83,20.74,20.76,28350.0,10.895,10.9212,10.8741,10.8845,28350.0
2006-02-28 09:45:00,20.78,20.82,20.75,20.78,40500.0,10.895,10.916,10.8793,10.895,40500.0
2006-02-28 09:50:00,20.78,20.79,20.74,20.77,42862.5,10.895,10.9003,10.8741,10.8898,42862.5
2006-02-28 09:55:00,20.78,20.84,20.74,20.8,57375.0,10.895,10.9265,10.8741,10.9055,57375.0
2006-02-28 10:00:00,20.79,20.79,20.69,20.75,34762.5,10.9003,10.9003,10.8478,10.8793,34762.5
2006-02-28 10:05:00,20.74,20.74,20.69,20.69,36450.0,10.8741,10.8741,10.8478,10.8478,36450.0
2006-02-28 10:10:00,20.7,20.71,20.67,20.67,27000.0,10.8531,10.8583,10.8374,10.8374,27000.0
2006-02-28 10:15:00,20.66,20.77,20.66,20.75,39825.0,10.8321,10.8898,10.8321,10.8793,39825.0
2006-02-28 10:20:00,20.77,20.77,20.74,20.76,28350.0,10.8898,10.8898,10.8741,10.8845,28350.0
2006-02-28 10:25:00,20.76,20.79,20.69,20.71,29700.0,10.8845,10.9003,10.8478,10.8583,29700.0
2006-02-28 10:30:00,20.7,20.73,20.63,20.71,45900.0,10.8531,10.8688,10.8164,10.8583,45900.0
2006-02-28 10:35:00,20.7,20.71,20.6,20.67,36112.5,10.8531,10.8583,10.8007,10.8374,36112.5
2006-02-28 10:40:00,20.68,20.69,20.65,20.65,19237.5,10.8426,10.8478,10.8269,10.8269,19237.5
2006-02-28 10:45:00,20.65,20.65,20.59,20.63,33412.5,10.8269,10.8269,10.7954,10.8164,33412.5
2006-02-28 10:50:00,20.63,20.64,20.59,20.61,22950.0,10.8164,10.8216,10.7954,10.8059,22950.0
2006-02-28 10:55:00,20.61,20.64,20.55,20.55,26325.0,10.8059,10.8216,10.7744,10.7744,26325.0
2006-02-28 11:00:00,20.55,20.57,20.54,20.55,23287.5,10.7744,10.7849,10.7692,10.7744,23287.5
2006-02-28 11:05:00,20.55,20.57,20.54,20.57,23962.5,10.7744,10.7849,10.7692,10.7849,23962.5
2006-02-28 11:10:00,20.57,20.58,20.53,20.58,20250.0,10.7849,10.7902,10.764,10.7902,20250.0
2006-02-28 11:15:00,20.58,20.6,20.57,20.58,23625.0,10.7902,10.8007,10.7849,10.7902,23625.0
2006-02-28 11:20:00,20.57,20.57,20.55,20.55,8775.0,10.7849,10.7849,10.7744,10.7744,8775.0
2006-02-28 11:25:00,20.55,20.58,20.55,20.58,16200.0,10.7744,10.7902,10.7744,10.7902,16200.0
2006-02-28 11:30:00,20.58,20.6,20.57,20.6,9787.5,10.7902,10.8007,10.7849,10.8007,9787.5
2006-02-28 11:35:00,20.6,20.6,20.58,20.6,15862.5,10.8007,10.8007,10.7902,10.8007,15862.5
2006-02-28 11:40:00,20.6,20.6,20.59,20.59,12150.0,10.8007,10.8007,10.7954,10.7954,12150.0
2006-02-28 11:45:00,20.59,20.63,20.59,20.63,16875.0,10.7954,10.8164,10.7954,10.8164,16875.0
2006-02-28 11:50:00,20.61,20.62,20.59,20.59,7087.5,10.8059,10.8111,10.7954,10.7954,7087.5
2006-02-28 11:55:00,20.59,20.59,20.58,20.59,10462.5,10.7954,10.7954,10.7902,10.7954,10462.5
2006-02-28 12:00:00,20.58,20.58,20.55,20.56,10125.0,10.7902,10.7902,10.7744,10.7797,10125.0
2006-02-28 12:05:00,20.56,20.57,20.55,20.56,8100.0,10.7797,10.7849,10.7744,10.7797,8100.0
2006-02-28 12:10:00,20.56,20.58,20.55,20.55,22612.5,10.7797,10.7902,10.7744,10.7744,22612.5
2006-02-28 12:15:00,20.55,20.55,20.55,20.55,1350.0,10.7744,10.7744,10.7744,10.7744,1350.0
2006-02-28 12:20:00,20.55,20.55,20.55,20.55,7425.0,10.7744,10.7744,10.7744,10.7744,7425.0
2006-02-28 12:25:00,20.56,20.56,20.55,20.55,16200.0,10.7797,10.7797,10.7744,10.7744,16200.0
2006-02-28 12:30:00,20.52,20.54,20.51,20.52,16200.0,10.7587,10.7692,10.7535,10.7587,16200.0
2006-02-28 12:35:00,20.52,20.54,20.52,20.53,5737.5,10.7587,10.7692,10.7587,10.764,5737.5
2006-02-28 12:40:00,20.53,20.58,20.53,20.58,13837.5,10.764,10.7902,10.764,10.7902,13837.5
2006-02-28 12:45:00,20.58,20.58,20.57,20.57,6750.0,10.7902,10.7902,10.7849,10.7849,6750.0
2006-02-28 12:50:00,20.58,20.6,20.58,20.59,14512.5,10.7902,10.8007,10.7902,10.7954,14512.5
2006-02-28 12:55:00,20.57,20.57,20.57,20.57,4725.0,10.7849,10.7849,10.7849,10.7849,4725.0
2006-02-28 13:00:00,20.57,20.57,20.57,20.57,13162.5,10.7849,10.7849,10.7849,10.7849,13162.5
2006-02-28 13:05:00,20.57,20.6,20.57,20.57,19237.5,10.7849,10.8007,10.7849,10.7849,19237.5
2006-02-28 13:10:00,20.57,20.59,20.56,20.58,3712.5,10.7849,10.7954,10.7797,10.7902,3712.5
2006-02-28 13:15:00,20.58,20.59,20.58,20.59,9112.5,10.7902,10.7954,10.7902,10.7954,9112.5
2006-02-28 13:20:00,20.57,20.57,20.56,20.57,4725.0,10.7849,10.7849,10.7797,10.7849,4725.0
2006-02-28 13:25:00,20.57,20.58,20.57,20.58,8775.0,10.7849,10.7902,10.7849,10.7902,8775.0
2006-02-28 13:30:00,20.58,20.63,20.58,20.62,35100.0,10.7902,10.8164,10.7902,10.8111,35100.0
2006-02-28 13:35:00,20.61,20.61,20.59,20.6,17887.5,10.8059,10.8059,10.7954,10.8007,17887.5
2006-02-28 13:40:00,20.59,20.59,20.56,20.57,8775.0,10.7954,10.7954,10.7797,10.7849,8775.0
2006-02-28 13:45:00,20.57,20.59,20.57,20.59,28012.5,10.7849,10.7954,10.7849,10.7954,28012.5
2006-02-28 13:50:00,20.6,20.6,20.59,20.6,9787.5,10.8007,10.8007,10.7954,10.8007,9787.5
2006-02-28 13:55:00,20.6,20.6,20.59,20.6,11812.5,10.8007,10.8007,10.7954,10.8007,11812.5
2006-02-28 14:00:00,20.6,20.64,20.6,20.63,16537.5,10.8007,10.8216,10.8007,10.8164,16537.5
2006-02-28 14:05:00,20.63,20.67,20.63,20.66,19912.5,10.8164,10.8374,10.8164,10.8321,19912.5
2006-02-28 14:10:00,20.66,20.66,20.62,20.62,14512.5,10.8321,10.8321,10.8111,10.8111,14512.5
2006-02-28 14:15:00,20.63,20.64,20.63,20.63,7087.5,10.8164,10.8216,10.8164,10.8164,7087.5
2006-02-28 14:20:00,20.63,20.65,20.61,20.65,19912.5,10.8164,10.8269,10.8059,10.8269,19912.5
2006-02-28 14:25:00,20.66,20.67,20.65,20.67,11475.0,10.8321,10.8374,10.8269,10.8374,11475.0
2006-02-28 14:30:00,20.66,20.66,20.65,20.65,12825.0,10.8321,10.8321,10.8269,10.8269,12825.0
2006-02-28 14:35:00,20.65,20.7,20.65,20.68,18562.5,10.8269,10.8531,10.8269,10.8426,18562.5
2006-02-28 14:40:00,20.68,20.71,20.68,20.68,22275.0,10.8426,10.8583,10.8426,10.8426,22275.0
2006-02-28 14:45:00,20.68,20.68,20.67,20.67,38137.5,10.8426,10.8426,10.8374,10.8374,38137.5
2006-02-28 14:50:00,20.67,20.71,20.67,20.71,40162.5,10.8374,10.8583,10.8374,10.8583,40162.5
2006-02-28 14:55:00,20.71,20.71,20.7,20.7,23962.5,10.8583,10.8583,10.8531,10.8531,23962.5
2006-02-28 15:00:00,20.71,20.75,20.69,20.72,63112.5,10.8583,10.8793,10.8478,10.8636,63112.5
2006-02-28 15:05:00,20.73,20.73,20.64,20.65,42187.5,10.8688,10.8688,10.8216,10.8269,42187.5
2006-02-28 15:10:00,20.65,20.68,20.64,20.66,21600.0,10.8269,10.8426,10.8216,10.8321,21600.0
2006-02-28 15:15:00,20.66,20.72,20.66,20.67,59062.5,10.8321,10.8636,10.8321,10.8374,59062.5
2006-02-28 15:20:00,20.68,20.68,20.63,20.65,60750.0,10.8426,10.8426,10.8164,10.8269,60750.0
2006-02-28 15:25:00,20.65,20.69,20.64,20.69,48937.5,10.8269,10.8478,10.8216,10.8478,48937.5
2006-02-28 15:30:00,20.7,20.71,20.63,20.63,79312.5,10.8531,10.8583,10.8164,10.8164,79312.5
2006-02-28 15:35:00,20.63,20.65,20.62,20.64,40162.5,10.8164,10.8269,10.8111,10.8216,40162.5
2006-02-28 15:40:00,20.66,20.73,20.65,20.71,78300.0,10.8321,10.8688,10.8269,10.8583,78300.0
2006-02-28 15:45:00,20.71,20.75,20.68,20.74,63787.5,10.8583,10.8793,10.8426,10.8741,63787.5
2006-02-28 15:50:00,20.74,20.76,20.74,20.75,95175.0,10.8741,10.8845,10.8741,10.8793,95175.0
2006-02-28 15:55:00,20.75,20.77,20.69,20.72,189000.0,10.8793,10.8898,10.8478,10.8636,189000.0
2006-03-01 09:30:00,20.76,20.79,20.68,20.71,62437.5,10.8845,10.9003,10.8426,10.8583,62437.5
2006-03-01 09:35:00,20.7,20.75,20.7,20.75,42525.0,10.8531,10.8793,10.8531,10.8793,42525.0
2006-03-01 09:40:00,20.73,20.74,20.72,20.73,32062.5,10.8688,10.8741,10.8636,10.8688,32062.5
2006-03-01 09:45:00,20.73,20.84,20.73,20.75,33075.0,10.8688,10.9265,10.8688,10.8793,33075.0
2006-03-01 09:50:00,20.76,20.76,20.74,20.74,26325.0,10.8845,10.8845,10.8741,10.8741,26325.0
2006-03-01 09:55:00,20.75,20.78,20.75,20.78,11475.0,10.8793,10.895,10.8793,10.895,11475.0
2006-03-01 10:00:00,20.78,20.8,20.76,20.77,37125.0,10.895,10.9055,10.8845,10.8898,37125.0
2006-03-01 10:05:00,20.78,20.79,20.77,20.77,10800.0,10.895,10.9003,10.8898,10.8898,10800.0
2006-03-01 10:10:00,20.77,20.78,20.73,20.73,25987.5,10.8898,10.895,10.8688,10.8688,25987.5
2006-03-01 10:15:00,20.73,20.77,20.73,20.76,24975.0,10.8688,10.8898,10.8688,10.8845,24975.0
2006-03-01 10:20:00,20.76,20.77,20.75,20.76,19575.0,10.8845,10.8898,10.8793,10.8845,19575.0
2006-03-01 10:25:00,20.76,20.76,20.74,20.76,10462.5,10.8845,10.8845,10.8741,10.8845,10462.5
2006-03-01 10:30:00,20.76,20.77,20.75,20.75,25987.5,10.8845,10.8898,10.8793,10.8793,25987.5
2006-03-01 10:35:00,20.74,20.76,20.74,20.76,25312.5,10.8741,10.8845,10.8741,10.8845,25312.5
2006-03-01 10:40:00,20.76,20.79,20.76,20.79,14512.5,10.8845,10.9003,10.8845,10.9003,14512.5
2006-03-01 10:45:00,20.79,20.84,20.79,20.84,37462.5,10.9003,10.9265,10.9003,10.9265,37462.5
2006-03-01 10:50:00,20.83,20.85,20.81,20.84,8437.5,10.9212,10.9317,10.9108,10.9265,8437.5
2006-03-01 10:55:00,20.85,20.85,20.81,20.81,26325.0,10.9317,10.9317,10.9108,10.9108,26325.0
2006-03-01 11:00:00,20.82,20.83,20.81,20.81,22612.5,10.916,10.9212,10.9108,10.9108,22612.5
2006-03-01 11:05:00,20.83,20.84,20.8,20.83,14175.0,10.9212,10.9265,10.9055,10.9212,14175.0
2006-03-01 11:10:00,20.82,20.89,20.82,20.89,24975.0,10.916,10.9527,10.916,10.9527,24975.0
2006-03-01 11:15:00,20.88,20.89,20.87,20.88,26662.5,10.9475,10.9527,10.9422,10.9475,26662.5
2006-03-01 11:20:00,20.87,20.89,20.85,20.85,12487.5,10.9422,10.9527,10.9317,10.9317,12487.5
2006-03-01 11:25:00,20.85,20.88,20.84,20.88,14175.0,10.9317,10.9475,10.9265,10.9475,14175.0
2006-03-01 11:30:00,20.88,20.9,20.86,20.86,16537.5,10.9475,10.9579,10.937,10.937,16537.5
2006-03-01 11:35:00,20.87,20.93,20.87,20.93,13837.5,10.9422,10.9737,10.9422,10.9737,13837.5
2006-03-01 11:40:00,20.93,20.93,20.9,20.92,16537.5,10.9737,10.9737,10.9579,10.9684,16537.5
2006-03-01 11:45:00,20.93,20.93,20.9,20.92,10462.5,10.9737,10.9737,10.9579,10.9684,10462.5
2006-03-01 11:50:00,20.91,20.93,20.9,20.92,25650.0,10.9632,10.9737,10.9579,10.9684,25650.0
2006-03-01 11:55:00,20.93,20.96,20.9,20.96,12825.0,10.9737,10.9894,10.9579,10.9894,12825.0
2006-03-01 12:00:00,20.95,20.97,20.91,20.92,25650.0,10.9842,10.9946,10.9632,10.9684,25650.0
2006-03-01 12:05:00,20.93,20.94,20.92,20.92,14175.0,10.9737,10.9789,10.9684,10.9684,14175.0
2006-03-01 12:10:00,20.91,20.95,20.91,20.95,22950.0,10.9632,10.9842,10.9632,10.9842,22950.0
2006-03-01 12:15:00,20.95,20.96,20.94,20.94,12150.0,10.9842,10.9894,10.9789,10.9789,12150.0
2006-03-01 12:20:00,20.95,20.95,20.93,20.93,6412.5,10.9842,10.9842,10.9737,10.9737,6412.5
2006-03-01 12:25:00,20.92,20.92,20.9,20.92,15525.0,10.9684,10.9684,10.9579,10.9684,15525.0
2006-03-01 12:30:00,20.93,20.93,20.92,20.93,5737.5,10.9737,10.9737,10.9684,10.9737,5737.5
2006-03-01 12:35:00,20.93,20.93,20.92,20.92,11812.5,10.9737,10.9737,10.9684,10.9684,11812.5
2006-03-01 12:40:00,20.91,20.95,20.91,20.95,10125.0,10.9632,10.9842,10.9632,10.9842,10125.0
2006-03-01 12:45:00,20.95,20.95,20.93,20.94,17212.5,10.9842,10.9842,10.9737,10.9789,17212.5
2006-03-01 12:50:00,20.94,20.94,20.92,20.93,8100.0,10.9789,10.9789,10.9684,10.9737,8100.0
2006-03-01 12:55:00,20.92,20.93,20.91,20.92,4387.5,10.9684,10.9737,10.9632,10.9684,4387.5
2006-03-01 13:00:00,20.92,20.95,20.92,20.95,11475.0,10.9684,10.9842,10.9684,10.9842,11475.0
2006-03-01 13:05:00,20.94,20.95,20.92,20.92,12825.0,10.9789,10.9842,10.9684,10.9684,12825.0
2006-03-01 13:10:00,20.91,20.92,20.89,20.89,10462.5,10.9632,10.9684,10.9527,10.9527,10462.5
2006-03-01 13:15:00,20.9,20.9,20.88,20.9,10125.0,10.9579,10.9579,10.9475,10.9579,10125.0
2006-03-01 13:20:00,20.91,20.91,20.9,20.9,6075.0,10.9632,10.9632,10.9579,10.9579,6075.0
2006-03-01 13:25:00,20.92,20.92,20.9,20.92,2700.0,10.9684,10.9684,10.9579,10.9684,2700.0
2006-03-01 13:30:00,20.93,20.93,20.92,20.92,9450.0,10.9737,10.9737,10.9684,10.9684,9450.0
2006-03-01 13:35:00,20.93,20.93,20.91,20.91,5737.5,10.9737,10.9737,10.9632,10.9632,5737.5
2006-03-01 13:40:00,20.91,20.91,20.88,20.88,7087.5,10.9632,10.9632,10.9475,10.9475,7087.5
2006-03-01 13:45:00,20.88,20.91,20.88,20.89,11812.5,10.9475,10.9632,10.9475,10.9527,11812.5
2006-03-01 13:50:00,20.89,20.9,20.88,20.9,23287.5,10.9527,10.9579,10.9475,10.9579,23287.5
2006-03-01 13:55:00,20.89,20.92,20.89,20.92,18225.0,10.9527,10.9684,10.9527,10.9684,18225.0
2006-03-01 14:00:00,20.93,20.93,20.89,20.92,24300.0,10.9737,10.9737,10.9527,10.9684,24300.0
2006-03-01 14:05:00,20.93,20.94,20.9,20.92,22612.5,10.9737,10.9789,10.9579,10.9684,22612.5
2006-03-01 14:10:00,20.93,20.95,20.93,20.94,10462.5,10.9737,10.9842,10.9737,10.9789,10462.5
2006-03-01 14:15:00,20.94,20.95,20.91,20.92,11812.5,10.9789,10.9842,10.9632,10.9684,11812.5
2006-03-01 14:20:00,20.92,20.95,20.92,20.94,10462.5,10.9684,10.9842,10.9684,10.9789,10462.5
2006-03-01 14:25:00,20.94,20.94,20.92,20.92,18900.0,10.9789,10.9789,10.9684,10.9684,18900.0
2006-03-01 14:30:00,20.92,20.93,20.9,20.91,20925.0,10.9684,10.9737,10.9579,10.9632,20925.0
2006-03-01 14:35:00,20.91,20.91,20.91,20.91,10125.0,10.9632,10.9632,10.9632,10.9632,10125.0
2006-03-01 14:40:00,20.91,20.91,20.89,20.9,12487.5,10.9632,10.9632,10.9527,10.9579,12487.5
2006-03-01 14:45:00,20.89,20.93,20.89,20.92,36450.0,10.9527,10.9737,10.9527,10.9684,36450.0
2006-03-01 14:50:00,20.91,20.91,20.91,20.91,12487.5,10.9632,10.9632,10.9632,10.9632,12487.5
2006-03-01 14:55:00,20.91,20.92,20.91,20.92,34087.5,10.9632,10.9684,10.9632,10.9684,34087.5
2006-03-01 15:00:00,20.92,20.92,20.92,20.92,18900.0,10.9684,10.9684,10.9684,10.9684,18900.0
2006-03-01 15:05:00,20.92,20.92,20.92,20.92,15525.0,10.9684,10.9684,10.9684,10.9684,15525.0
2006-03-01 15:10:00,20.92,20.94,20.92,20.92,27675.0,10.9684,10.9789,10.9684,10.9684,27675.0
2006-03-01 15:15:00,20.92,20.93,20.92,20.92,44887.5,10.9684,10.9737,10.9684,10.9684,44887.5
2006-03-01 15:20:00,20.92,20.94,20.92,20.93,17887.5,10.9684,10.9789,10.9684,10.9737,17887.5
2006-03-01 15:25:00,20.93,20.94,20.92,20.94,14175.0,10.9737,10.9789,10.9684,10.9789,14175.0
2006-03-01 15:30:00,20.94,20.96,20.93,20.96,34425.0,10.9789,10.9894,10.9737,10.9894,34425.0
2006-03-01 15:35:00,20.96,20.97,20.96,20.97,31387.5,10.9894,10.9946,10.9894,10.9946,31387.5
2006-03-01 15:40:00,20.97,20.97,20.95,20.95,24637.5,10.9946,10.9946,10.9842,10.9842,24637.5
2006-03-01 15:45:00,20.95,20.99,20.95,20.98,27337.5,10.9842,11.0051,10.9842,10.9999,27337.5
2006-03-01 15:50:00,20.97,20.97,20.95,20.96,59400.0,10.9946,10.9946,10.9842,10.9894,59400.0
2006-03-01 15:55:00,20.96,21.0,20.94,21.0,98212.5,10.9894,11.0104,10.9789,11.0104,98212.5
2006-03-02 09:30:00,20.87,20.94,20.83,20.94,77962.5,10.9422,10.9789,10.9212,10.9789,77962.5
2006-03-02 09:35:00,20.93,20.96,20.87,20.94,42187.5,10.9737,10.9894,10.9422,10.9789,42187.5
2006-03-02 09:40:00,20.93,20.93,20.87,20.9,62437.5,10.9737,10.9737,10.9422,10.9579,62437.5
2006-03-02 09:45:00,20.89,20.94,20.89,20.92,61087.5,10.9527,10.9789,10.9527,10.9684,61087.5
2006-03-02 09:50:00,20.92,20.92,20.87,20.9,81337.5,10.9684,10.9684,10.9422,10.9579,81337.5
2006-03-02 09:55:00,20.9,20.9,20.84,20.87,42525.0,10.9579,10.9579,10.9265,10.9422,42525.0
2006-03-02 10:00:00,20.87,20.87,20.77,20.83,28687.5,10.9422,10.9422,10.8898,10.9212,28687.5
2006-03-02 10:05:00,20.82,20.87,20.82,20.87,15862.5,10.916,10.9422,10.916,10.9422,15862.5
2006-03-02 10:10:00,20.87,20.87,20.82,20.83,26325.0,10.9422,10.9422,10.916,10.9212,26325.0
2006-03-02 10:15:00,20.83,20.84,20.81,20.83,20250.0,10.9212,10.9265,10.9108,10.9212,20250.0
2006-03-02 10:20:00,20.82,20.82,20.78,20.78,29025.0,10.916,10.916,10.895,10.895,29025.0
2006-03-02 10:25:00,20.77,20.81,20.76,20.81,46237.5,10.8898,10.9108,10.8845,10.9108,46237.5
2006-03-02 10:30:00,20.79,20.82,20.76,20.82,30712.5,10.9003,10.916,10.8845,10.916,30712.5
2006-03-02 10:35:00,20.79,20.84,20.78,20.82,31725.0,10.9003,10.9265,10.895,10.916,31725.0
2006-03-02 10:40:00,20.81,20.9,20.81,20.86,36787.5,10.9108,10.9579,10.9108,10.937,36787.5
2006-03-02 10:45:00,20.87,20.87,20.81,20.84,24975.0,10.9422,10.9422,10.9108,10.9265,24975.0
2006-03-02 10:50:00,20.85,20.86,20.84,20.86,21937.5,10.9317,10.937,10.9265,10.937,21937.5
2006-03-02 10:55:00,20.86,20.86,20.84,20.86,20925.0,10.937,10.937,10.9265,10.937,20925.0
2006-03-02 11:00:00,20.86,20.88,20.86,20.87,81000.0,10.937,10.9475,10.937,10.9422,81000.0
2006-03-02 11:05:00,20.87,20.89,20.84,20.84,63450.0,10.9422,10.9527,10.9265,10.9265,63450.0
2006-03-02 11:10:00,20.84,20.84,20.82,20.84,16200.0,10.9265,10.9265,10.916,10.9265,16200.0
2006-03-02 11:15:00,20.84,20.85,20.78,20.81,33075.0,10.9265,10.9317,10.895,10.9108,33075.0
2006-03-02 11:20:00,20.8,20.8,20.77,20.78,19237.5,10.9055,10.9055,10.8898,10.895,19237.5
2006-03-02 11:25:00,20.79,20.8,20.77,20.79,22612.5,10.9003,10.9055,10.8898,10.9003,22612.5
2006-03-02 11:30:00,20.79,20.81,20.78,20.8,11812.5,10.9003,10.9108,10.895,10.9055,11812.5
2006-03-02 11:35:00,20.8,20.81,20.77,20.77,6412.5,10.9055,10.9108,10.8898,10.8898,6412.5
2006-03-02 11:40:00,20.78,20.79,20.76,20.78,15187.5,10.895,10.9003,10.8845,10.895,15187.5
2006-03-02 11:45:00,20.77,20.77,20.74,20.74,25650.0,10.8898,10.8898,10.8741,10.8741,25650.0
2006-03-02 11:50:00,20.76,20.76,20.75,20.75,24975.0,10.8845,10.8845,10.8793,10.8793,24975.0
2006-03-02 11:55:00,20.75,20.76,20.74,20.74,21262.5,10.8793,10.8845,10.8741,10.8741,21262.5
2006-03-02 12:00:00,20.74,20.76,20.73,20.74,34762.5,10.8741,10.8845,10.8688,10.8741,34762.5
2006-03-02 12:05:00,20.74,20.76,20.73,20.76,33075.0,10.8741,10.8845,10.8688,10.8845,33075.0
2006-03-02 12:10:00,20.76,20.76,20.75,20.76,3712.5,10.8845,10.8845,10.8793,10.8845,3712.5
2006-03-02 12:15:00,20.75,20.76,20.74,20.76,32400.0,10.8793,10.8845,10.8741,10.8845,32400.0
2006-03-02 12:20:00,20.76,20.76,20.72,20.76,15525.0,10.8845,10.8845,10.8636,10.8845,15525.0
2006-03-02 12:25:00,20.75,20.75,20.73,20.74,33750.0,10.8793,10.8793,10.8688,10.8741,33750.0
2006-03-02 12:30:00,20.74,20.75,20.73,20.74,19912.5,10.8741,10.8793,10.8688,10.8741,19912.5
2006-03-02 12:35:00,20.74,20.74,20.73,20.74,21600.0,10.8741,10.8741,10.8688,10.8741,21600.0
2006-03-02 12:40:00,20.75,20.77,20.75,20.77,25312.5,10.8793,10.8898,10.8793,10.8898,25312.5
2006-03-02 12:45:00,20.77,20.81,20.77,20.79,9450.0,10.8898,10.9108,10.8898,10.9003,9450.0
2006-03-02 12:50:00,20.8,20.8,20.77,20.78,26662.5,10.9055,10.9055,10.8898,10.895,26662.5
2006-03-02 12:55:00,20.77,20.78,20.76,20.77,4050.0,10.8898,10.895,10.8845,10.8898,4050.0
2006-03-02 13:00:00,20.78,20.79,20.73,20.74,24300.0,10.895,10.9003,10.8688,10.8741,24300.0
2006-03-02 13:05:00,20.74,20.77,20.74,20.76,9450.0,10.8741,10.8898,10.8741,10.8845,9450.0
2006-03-02 13:10:00,20.75,20.8,20.75,20.77,11137.5,10.8793,10.9055,10.8793,10.8898,11137.5
2006-03-02 13:15:00,20.77,20.77,20.74,20.74,6750.0,10.8898,10.8898,10.8741,10.8741,6750.0
2006-03-02 13:20:00,20.74,20.77,20.72,20.73,6412.5,10.8741,10.8898,10.8636,10.8688,6412.5
2006-03-02 13:25:00,20.73,20.75,20.73,20.75,9450.0,10.8688,10.8793,10.8688,10.8793,9450.0
2006-03-02 13:30:00,20.76,20.78,20.75,20.76,5400.0,10.8845,10.895,10.8793,10.8845,5400.0
2006-03-02 13:35:00,20.76,20.78,20.74,20.75,14850.0,10.8845,10.895,10.8741,10.8793,14850.0
2006-03-02 13:40:00,20.76,20.76,20.73,20.74,14850.0,10.8845,10.8845,10.8688,10.8741,14850.0
2006-03-02 13:45:00,20.75,20.78,20.73,20.76,13162.5,10.8793,10.895,10.8688,10.8845,13162.5
2006-03-02 13:50:00,20.76,20.76,20.76,20.76,2025.0,10.8845,10.8845,10.8845,10.8845,2025.0
2006-03-02 13:55:00,20.76,20.79,20.76,20.79,4050.0,10.8845,10.9003,10.8845,10.9003,4050.0
2006-03-02 14:00:00,20.78,20.8,20.76,20.78,24637.5,10.895,10.9055,10.8845,10.895,24637.5
2006-03-02 14:05:00,20.76,20.76,20.73,20.75,20587.5,10.8845,10.8845,10.8688,10.8793,20587.5
2006-03-02 14:10:00,20.76,20.78,20.72,20.74,17550.0,10.8845,10.895,10.8636,10.8741,17550.0
2006-03-02 14:15:00,20.74,20.79,20.73,20.78,22612.5,10.8741,10.9003,10.8688,10.895,22612.5
2006-03-02 14:20:00,20.78,20.79,20.74,20.75,14512.5,10.895,10.9003,10.8741,10.8793,14512.5
2006-03-02 14:25:00,20.74,20.77,20.74,20.76,16200.0,10.8741,10.8898,10.8741,10.8845,16200.0
2006-03-02 14:30:00,20.76,20.8,20.76,20.79,12150.0,10.8845,10.9055,10.8845,10.9003,12150.0
2006-03-02 14:35:00,20.77,20.79,20.74,20.74,7762.5,10.8898,10.9003,10.8741,10.8741,7762.5
2006-03-02 14:40:00,20.74,20.76,20.74,20.74,18900.0,10.8741,10.8845,10.8741,10.8741,18900.0
2006-03-02 14:45:00,20.74,20.76,20.74,20.75,18562.5,10.8741,10.8845,10.8741,10.8793,18562.5
2006-03-02 14:50:00,20.75,20.76,20.73,20.74,29362.5,10.8793,10.8845,10.8688,10.8741,29362.5
2006-03-02 14:55:00,20.74,20.75,20.73,20.74,16875.0,10.8741,10.8793,10.8688,10.8741,16875.0
2006-03-02 15:00:00,20.74,20.8,20.74,20.76,30375.0,10.8741,10.9055,10.8741,10.8845,30375.0
2006-03-02 15:05:00,20.76,20.76,20.75,20.75,3375.0,10.8845,10.8845,10.8793,10.8793,3375.0
2006-03-02 15:10:00,20.75,20.78,20.75,20.76,26325.0,10.8793,10.895,10.8793,10.8845,26325.0
2006-03-02 15:15:00,20.76,20.79,20.76,20.76,14512.5,10.8845,10.9003,10.8845,10.8845,14512.5
2006-03-02 15:20:00,20.76,20.77,20.76,20.76,13162.5,10.8845,10.8898,10.8845,10.8845,13162.5
2006-03-02 15:25:00,20.76,20.78,20.76,20.77,14850.0,10.8845,10.895,10.8845,10.8898,14850.0
2006-03-02 15:30:00,20.76,20.77,20.73,20.74,16537.5,10.8845,10.8898,10.8688,10.8741,16537.5
2006-03-02 15:35:00,20.75,20.76,20.75,20.76,15187.5,10.8793,10.8845,10.8793,10.8845,15187.5
2006-03-02 15:40:00,20.75,20.75,20.74,20.75,15525.0,10.8793,10.8793,10.8741,10.8793,15525.0
2006-03-02 15:45:00,20.75,20.76,20.74,20.74,20250.0,10.8793,10.8845,10.8741,10.8741,20250.0
2006-03-02 15:50:00,20.74,20.78,20.73,20.78,25650.0,10.8741,10.895,10.8688,10.895,25650.0
2006-03-02 15:55:00,20.77,20.79,20.76,20.78,57375.0,10.8898,10.9003,10.8845,10.895,57375.0
2006-03-03 09:30:00,20.68,20.74,20.57,20.6,84712.5,10.8426,10.8741,10.7849,10.8007,84712.5
2006-03-03 09:35:00,20.6,20.61,20.6,20.6,51975.0,10.8007,10.8059,10.8007,10.8007,51975.0
2006-03-03 09:40:00,20.6,20.6,20.49,20.51,57375.0,10.8007,10.8007,10.743,10.7535,57375.0
2006-03-03 09:45:00,20.5,20.51,20.47,20.47,39825.0,10.7482,10.7535,10.7325,10.7325,39825.0
2006-03-03 09:50:00,20.46,20.5,20.45,20.48,34425.0,10.7273,10.7482,10.722,10.7377,34425.0
2006-03-03 09:55:00,20.49,20.49,20.47,20.48,31725.0,10.743,10.743,10.7325,10.7377,31725.0
2006-03-03 10:00:00,20.48,20.49,20.44,20.44,54000.0,10.7377,10.743,10.7168,10.7168,54000.0
2006-03-03 10:05:00,20.44,20.47,20.4,20.42,34762.5,10.7168,10.7325,10.6958,10.7063,34762.5
2006-03-03 10:10:00,20.41,20.45,20.4,20.44,58387.5,10.701,10.722,10.6958,10.7168,58387.5
2006-03-03 10:15:00,20.44,20.46,20.41,20.41,37800.0,10.7168,10.7273,10.701,10.701,37800.0
2006-03-03 10:20:00,20.42,20.45,20.42,20.44,22275.0,10.7063,10.722,10.7063,10.7168,22275.0
2006-03-03 10:25:00,20.45,20.5,20.43,20.48,65137.5,10.722,10.7482,10.7115,10.7377,65137.5
2006-03-03 10:30:00,20.49,20.52,20.47,20.48,39825.0,10.743,10.7587,10.7325,10.7377,39825.0
2006-03-03 10:35:00,20.48,20.49,20.45,20.47,28012.5,10.7377,10.743,10.722,10.7325,28012.5
2006-03-03 10:40:00,20.48,20.49,20.45,20.46,41850.0,10.7377,10.743,10.722,10.7273,41850.0
2006-03-03 10:45:00,20.47,20.47,20.45,20.47,9450.0,10.7325,10.7325,10.722,10.7325,9450.0
2006-03-03 10:50:00,20.47,20.47,20.39,20.4,39487.5,10.7325,10.7325,10.6906,10.6958,39487.5
2006-03-03 10:55:00,20.39,20.41,20.37,20.39,23287.5,10.6906,10.701,10.6801,10.6906,23287.5
2006-03-03 11:00:00,20.4,20.41,20.37,20.41,32737.5,10.6958,10.701,10.6801,10.701,32737.5
2006-03-03 11:05:00,20.41,20.44,20.41,20.44,15187.5,10.701,10.7168,10.701,10.7168,15187.5
2006-03-03 11:10:00,20.43,20.46,20.41,20.43,34762.5,10.7115,10.7273,10.701,10.7115,34762.5
2006-03-03 11:15:00,20.42,20.42,20.34,20.34,37125.0,10.7063,10.7063,10.6643,10.6643,37125.0
2006-03-03 11:20:00,20.36,20.36,20.32,20.33,22950.0,10.6748,10.6748,10.6539,10.6591,22950.0
2006-03-03 11:25:00,20.33,20.35,20.3,20.31,36112.5,10.6591,10.6696,10.6434,10.6486,36112.5
2006-03-03 11:30:00,20.32,20.36,20.28,20.3,49612.5,10.6539,10.6748,10.6329,10.6434,49612.5
2006-03-03 11:35:00,20.31,20.35,20.3,20.34,15187.5,10.6486,10.6696,10.6434,10.6643,15187.5
2006-03-03 11:40:00,20.35,20.38,20.33,20.36,30037.5,10.6696,10.6853,10.6591,10.6748,30037.5
2006-03-03 11:45:00,20.36,20.39,20.33,20.33,72562.5,10.6748,10.6906,10.6591,10.6591,72562.5
2006-03-03 11:50:00,20.34,20.38,20.34,20.38,9450.0,10.6643,10.6853,10.6643,10.6853,9450.0
2006-03-03 11:55:00,20.37,20.41,20.37,20.41,14175.0,10.6801,10.701,10.6801,10.701,14175.0
2006-03-03 12:00:00,20.43,20.47,20.43,20.46,13500.0,10.7115,10.7325,10.7115,10.7273,13500.0
2006-03-03 12:05:00,20.46,20.47,20.46,20.47,10462.5,10.7273,10.7325,10.7273,10.7325,10462.5
2006-03-03 12:10:00,20.47,20.47,20.45,20.45,15187.5,10.7325,10.7325,10.722,10.722,15187.5
2006-03-03 12:15:00,20.46,20.46,20.44,20.46,11475.0,10.7273,10.7273,10.7168,10.7273,11475.0
2006-03-03 12:20:00,20.46,20.54,20.46,20.52,30375.0,10.7273,10.7692,10.7273,10.7587,30375.0
2006-03-03 12:25:00,20.53,20.56,20.51,20.56,27337.5,10.764,10.7797,10.7535,10.7797,27337.5
2006-03-03 12:30:00,20.55,20.59,20.53,20.53,40500.0,10.7744,10.7954,10.764,10.764,40500.0
2006-03-03 12:35:00,20.54,20.58,20.54,20.58,22275.0,10.7692,10.7902,10.7692,10.7902,22275.0
2006-03-03 12:40:00,20.58,20.61,20.58,20.61,33750.0,10.7902,10.8059,10.7902,10.8059,33750.0
2006-03-03 12:45:00,20.61,20.61,20.58,20.6,20250.0,10.8059,10.8059,10.7902,10.8007,20250.0
2006-03-03 12:50:00,20.6,20.6,20.57,20.57,19912.5,10.8007,10.8007,10.7849,10.7849,19912.5
2006-03-03 12:55:00,20.58,20.6,20.58,20.59,16200.0,10.7902,10.8007,10.7902,10.7954,16200.0
2006-03-03 13:00:00,20.6,20.61,20.6,20.61,5062.5,10.8007,10.8059,10.8007,10.8059,5062.5
2006-03-03 13:05:00,20.61,20.63,20.61,20.63,6075.0,10.8059,10.8164,10.8059,10.8164,6075.0
2006-03-03 13:10:00,20.63,20.63,20.62,20.63,24975.0,10.8164,10.8164,10.8111,10.8164,24975.0
2006-03-03 13:15:00,20.63,20.66,20.62,20.63,29700.0,10.8164,10.8321,10.8111,10.8164,29700.0
2006-03-03 13:20:00,20.64,20.65,20.64,20.65,6412.5,10.8216,10.8269,10.8216,10.8269,6412.5
2006-03-03 13:25:00,20.65,20.7,20.65,20.7,44550.0,10.8269,10.8531,10.8269,10.8531,44550.0
2006-03-03 13:30:00,20.69,20.72,20.69,20.72,22275.0,10.8478,10.8636,10.8478,10.8636,22275.0
2006-03-03 13:35:00,20.73,20.74,20.7,20.7,34762.5,10.8688,10.8741,10.8531,10.8531,34762.5
2006-03-03 13:40:00,20.7,20.71,20.7,20.71,10800.0,10.8531,10.8583,10.8531,10.8583,10800.0
2006-03-03 13:45:00,20.71,20.74,20.71,20.74,26662.5,10.8583,10.8741,10.8583,10.8741,26662.5
2006-03-03 13:50:00,20.74,20.77,20.73,20.76,33412.5,10.8741,10.8898,10.8688,10.8845,33412.5
2006-03-03 13:55:00,20.75,20.76,20.73,20.73,13500.0,10.8793,10.8845,10.8688,10.8688,13500.0
2006-03-03 14:00:00,20.73,20.76,20.73,20.74,18225.0,10.8688,10.8845,10.8688,10.8741,18225.0
2006-03-03 14:05:00,20.74,20.74,20.71,20.73,27675.0,10.8741,10.8741,10.8583,10.8688,27675.0
2006-03-03 14:10:00,20.73,20.77,20.73,20.76,12825.0,10.8688,10.8898,10.8688,10.8845,12825.0
2006-03-03 14:15:00,20.75,20.75,20.72,20.72,16875.0,10.8793,10.8793,10.8636,10.8636,16875.0
2006-03-03 14:20:00,20.72,20.76,20.71,20.76,12150.0,10.8636,10.8845,10.8583,10.8845,12150.0
2006-03-03 14:25:00,20.76,20.76,20.72,20.72,19912.5,10.8845,10.8845,10.8636,10.8636,19912.5
2006-03-03 14:30:00,20.72,20.73,20.71,20.71,15525.0,10.8636,10.8688,10.8583,10.8583,15525.0
2006-03-03 14:35:00,20.71,20.78,20.7,20.76,17887.5,10.8583,10.895,10.8531,10.8845,17887.5
2006-03-03 14:40:00,20.74,20.77,20.74,20.75,4050.0,10.8741,10.8898,10.8741,10.8793,4050.0
2006-03-03 14:45:00,20.75,20.75,20.71,20.73,8775.0,10.8793,10.8793,10.8583,10.8688,8775.0
2006-03-03 14:50:00,20.73,20.75,20.73,20.75,6075.0,10.8688,10.8793,10.8688,10.8793,6075.0
2006-03-03 14:55:00,20.74,20.74,20.73,20.74,8437.5,10.8741,10.8741,10.8688,10.8741,8437.5
2006-03-03 15:00:00,20.74,20.74,20.7,20.71,22275.0,10.8741,10.8741,10.8531,10.8583,22275.0
2006-03-03 15:05:00,20.72,20.72,20.62,20.64,36450.0,10.8636,10.8636,10.8111,10.8216,36450.0
2006-03-03 15:10:00,20.65,20.69,20.65,20.69,34762.5,10.8269,10.8478,10.8269,10.8478,34762.5
2006-03-03 15:15:00,20.69,20.69,20.6,20.62,37462.5,10.8478,10.8478,10.8007,10.8111,37462.5
2006-03-03 15:20:00,20.62,20.63,20.59,20.62,65137.5,10.8111,10.8164,10.7954,10.8111,65137.5
2006-03-03 15:25:00,20.63,20.63,20.6,20.6,28012.5,10.8164,10.8164,10.8007,10.8007,28012.5
2006-03-03 15:30:00,20.6,20.63,20.51,20.52,41175.0,10.8007,10.8164,10.7535,10.7587,41175.0
2006-03-03 15:35:00,20.52,20.54,20.5,20.52,65812.5,10.7587,10.7692,10.7482,10.7587,65812.5
2006-03-03 15:40:00,20.54,20.58,20.53,20.53,27675.0,10.7692,10.7902,10.764,10.764,27675.0
2006-03-03 15:45:00,20.54,20.59,20.51,20.56,34087.5,10.7692,10.7954,10.7535,10.7797,34087.5
2006-03-03 15:50:00,20.57,20.57,20.52,20.53,43875.0,10.7849,10.7849,10.7587,10.764,43875.0
2006-03-03 15:55:00,20.53,20.55,20.5,20.5,76612.5,10.764,10.7744,10.7482,10.7482,76612.5
2006-03-06 09:30:00,20.45,20.52,20.44,20.44,110025.0,10.722,10.7587,10.7168,10.7168,110025.0
2006-03-06 09:35:00,20.45,20.5,20.44,20.45,64800.0,10.722,10.7482,10.7168,10.722,64800.0
2006-03-06 09:40:00,20.45,20.46,20.43,20.46,62100.0,10.722,10.7273,10.7115,10.7273,62100.0
2006-03-06 09:45:00,20.46,20.53,20.46,20.53,62437.5,10.7273,10.764,10.7273,10.764,62437.5
2006-03-06 09:50:00,20.52,20.54,20.46,20.46,51300.0,10.7587,10.7692,10.7273,10.7273,51300.0
2006-03-06 09:55:00,20.46,20.51,20.46,20.5,29025.0,10.7273,10.7535,10.7273,10.7482,29025.0
2006-03-06 10:00:00,20.49,20.55,20.47,20.52,32400.0,10.743,10.7744,10.7325,10.7587,32400.0
2006-03-06 10:05:00,20.53,20.59,20.53,20.54,36112.5,10.764,10.7954,10.764,10.7692,36112.5
2006-03-06 10:10:00,20.53,20.6,20.53,20.55,18562.5,10.764,10.8007,10.764,10.7744,18562.5
2006-03-06 10:15:00,20.55,20.59,20.55,20.57,33075.0,10.7744,10.7954,10.7744,10.7849,33075.0
2006-03-06 10:20:00,20.58,20.6,20.54,20.54,48262.5,10.7902,10.8007,10.7692,10.7692,48262.5
2006-03-06 10:25:00,20.54,20.58,20.54,20.58,25650.0,10.7692,10.7902,10.7692,10.7902,25650.0
2006-03-06 10:30:00,20.57,20.59,20.52,20.54,41175.0,10.7849,10.7954,10.7587,10.7692,41175.0
2006-03-06 10:35:00,20.54,20.57,20.53,20.55,40837.5,10.7692,10.7849,10.764,10.7744,40837.5
2006-03-06 10:40:00,20.57,20.58,20.49,20.5,44212.5,10.7849,10.7902,10.743,10.7482,44212.5
2006-03-06 10:45:00,20.5,20.5,20.47,20.48,11812.5,10.7482,10.7482,10.7325,10.7377,11812.5
2006-03-06 10:50:00,20.47,20.5,20.47,20.49,9450.0,10.7325,10.7482,10.7325,10.743,9450.0
2006-03-06 10:55:00,20.49,20.59,20.49,20.59,34762.5,10.743,10.7954,10.743,10.7954,34762.5
2006-03-06 11:00:00,20.59,20.6,20.55,20.6,20587.5,10.7954,10.8007,10.7744,10.8007,20587.5
2006-03-06 11:05:00,20.6,20.63,20.6,20.61,33075.0,10.8007,10.8164,10.8007,10.8059,33075.0
2006-03-06 11:10:00,20.62,20.65,20.62,20.64,30375.0,10.8111,10.8269,10.8111,10.8216,30375.0
2006-03-06 11:15:00,20.64,20.7,20.64,20.68,32400.0,10.8216,10.8531,10.8216,10.8426,32400.0
2006-03-06 11:20:00,20.68,20.72,20.68,20.71,24637.5,10.8426,10.8636,10.8426,10.8583,24637.5
2006-03-06 11:25:00,20.71,20.74,20.69,20.72,55012.5,10.8583,10.8741,10.8478,10.8636,55012.5
2006-03-06 11:30:00,20.73,20.75,20.69,20.74,58050.0,10.8688,10.8793,10.8478,10.8741,58050.0
2006-03-06 11:35:00,20.74,20.77,20.73,20.74,32737.5,10.8741,10.8898,10.8688,10.8741,32737.5
2006-03-06 11:40:00,20.75,20.76,20.74,20.75,27675.0,10.8793,10.8845,10.8741,10.8793,27675.0
2006-03-06 11:45:00,20.75,20.75,20.69,20.7,26325.0,10.8793,10.8793,10.8478,10.8531,26325.0
2006-03-06 11:50:00,20.71,20.74,20.71,20.73,13500.0,10.8583,10.8741,10.8583,10.8688,13500.0
2006-03-06 11:55:00,20.72,20.77,20.71,20.76,16875.0,10.8636,10.8898,10.8583,10.8845,16875.0
2006-03-06 12:00:00,20.76,20.77,20.75,20.76,12825.0,10.8845,10.8898,10.8793,10.8845,12825.0
2006-03-06 12:05:00,20.76,20.76,20.73,20.73,15525.0,10.8845,10.8845,10.8688,10.8688,15525.0
2006-03-06 12:10:00,20.74,20.74,20.7,20.73,40162.5,10.8741,10.8741,10.8531,10.8688,40162.5
2006-03-06 12:15:00,20.74,20.74,20.73,20.74,19237.5,10.8741,10.8741,10.8688,10.8741,19237.5
2006-03-06 12:20:00,20.74,20.75,20.73,20.74,25650.0,10.8741,10.8793,10.8688,10.8741,25650.0
2006-03-06 12:25:00,20.74,20.75,20.68,20.69,31050.0,10.8741,10.8793,10.8426,10.8478,31050.0
2006-03-06 12:30:00,20.7,20.73,20.7,20.73,6750.0,10.8531,10.8688,10.8531,10.8688,6750.0
2006-03-06 12:35:00,20.73,20.74,20.72,20.73,31725.0,10.8688,10.8741,10.8636,10.8688,31725.0
2006-03-06 12:40:00,20.73,20.73,20.68,20.69,19912.5,10.8688,10.8688,10.8426,10.8478,19912.5
2006-03-06 12:45:00,20.68,20.68,20.66,20.67,16537.5,10.8426,10.8426,10.8321,10.8374,16537.5
2006-03-06 12:50:00,20.67,20.71,20.67,20.69,24637.5,10.8374,10.8583,10.8374,10.8478,24637.5
2006-03-06 12:55:00,20.71,20.71,20.69,20.69,9787.5,10.8583,10.8583,10.8478,10.8478,9787.5
2006-03-06 13:00:00,20.69,20.7,20.69,20.69,11137.5,10.8478,10.8531,10.8478,10.8478,11137.5
2006-03-06 13:05:00,20.7,20.72,20.65,20.66,32400.0,10.8531,10.8636,10.8269,10.8321,32400.0
2006-03-06 13:10:00,20.66,20.68,20.65,20.68,24300.0,10.8321,10.8426,10.8269,10.8426,24300.0
2006-03-06 13:15:00,20.68,20.7,20.68,20.7,6075.0,10.8426,10.8531,10.8426,10.8531,6075.0
2006-03-06 13:20:00,20.7,20.7,20.68,20.68,8775.0,10.8531,10.8531,10.8426,10.8426,8775.0
2006-03-06 13:25:00,20.68,20.7,20.6,20.61,81675.0,10.8426,10.8531,10.8007,10.8059,81675.0
2006-03-06 13:30:00,20.61,20.61,20.56,20.6,47925.0,10.8059,10.8059,10.7797,10.8007,47925.0
2006-03-06 13:35:00,20.59,20.6,20.52,20.53,49950.0,10.7954,10.8007,10.7587,10.764,49950.0
2006-03-06 13:40:00,20.53,20.54,20.49,20.52,32062.5,10.764,10.7692,10.743,10.7587,32062.5
2006-03-06 13:45:00,20.52,20.52,20.46,20.5,51637.5,10.7587,10.7587,10.7273,10.7482,51637.5
2006-03-06 13:50:00,20.49,20.51,20.47,20.49,26662.5,10.743,10.7535,10.7325,10.743,26662.5
2006-03-06 13:55:00,20.49,20.51,20.49,20.49,25987.5,10.743,10.7535,10.743,10.743,25987.5
2006-03-06 14:00:00,20.49,20.5,20.48,20.48,10462.5,10.743,10.7482,10.7377,10.7377,10462.5
2006-03-06 14:05:00,20.49,20.49,20.41,20.42,92137.5,10.743,10.743,10.701,10.7063,92137.5
2006-03-06 14:10:00,20.44,20.46,20.42,20.43,21600.0,10.7168,10.7273,10.7063,10.7115,21600.0
2006-03-06 14:15:00,20.43,20.45,20.39,20.43,25312.5,10.7115,10.722,10.6906,10.7115,25312.5
2006-03-06 14:20:00,20.43,20.44,20.39,20.43,29025.0,10.7115,10.7168,10.6906,10.7115,29025.0
2006-03-06 14:25:00,20.44,20.44,20.41,20.42,25650.0,10.7168,10.7168,10.701,10.7063,25650.0
2006-03-06 14:30:00,20.44,20.46,20.42,20.46,29700.0,10.7168,10.7273,10.7063,10.7273,29700.0
2006-03-06 14:35:00,20.46,20.46,20.44,20.45,9450.0,10.7273,10.7273,10.7168,10.722,9450.0
2006-03-06 14:40:00,20.45,20.46,20.42,20.45,19575.0,10.722,10.7273,10.7063,10.722,19575.0
2006-03-06 14:45:00,20.45,20.45,20.39,20.44,21937.5,10.722,10.722,10.6906,10.7168,21937.5
2006-03-06 14:50:00,20.44,20.45,20.4,20.42,19575.0,10.7168,10.722,10.6958,10.7063,19575.0
2006-03-06 14:55:00,20.43,20.46,20.43,20.46,5062.5,10.7115,10.7273,10.7115,10.7273,5062.5
2006-03-06 15:00:00,20.45,20.47,20.44,20.46,36450.0,10.722,10.7325,10.7168,10.7273,36450.0
2006-03-06 15:05:00,20.46,20.46,20.44,20.45,16875.0,10.7273,10.7273,10.7168,10.722,16875.0
2006-03-06 15:10:00,20.46,20.46,20.43,20.45,25650.0,10.7273,10.7273,10.7115,10.722,25650.0
2006-03-06 15:15:00,20.46,20.5,20.46,20.5,19912.5,10.7273,10.7482,10.7273,10.7482,19912.5
2006-03-06 15:20:00,20.5,20.51,20.47,20.49,30712.5,10.7482,10.7535,10.7325,10.743,30712.5
2006-03-06 15:25:00,20.49,20.5,20.48,20.49,29362.5,10.743,10.7482,10.7377,10.743,29362.5
2006-03-06 15:30:00,20.49,20.5,20.48,20.5,39150.0,10.743,10.7482,10.7377,10.7482,39150.0
2006-03-06 15:35:00,20.5,20.53,20.5,20.5,45562.5,10.7482,10.764,10.7482,10.7482,45562.5
2006-03-06 15:40:00,20.5,20.52,20.5,20.51,51637.5,10.7482,10.7587,10.7482,10.7535,51637.5
2006-03-06 15:45:00,20.51,20.52,20.49,20.49,23287.5,10.7535,10.7587,10.743,10.743,23287.5
2006-03-06 15:50:00,20.49,20.52,20.49,20.5,37462.5,10.743,10.7587,10.743,10.7482,37462.5
2006-03-06 15:55:00,20.52,20.52,20.49,20.49,41512.5,10.7587,10.7587,10.743,10.743,41512.5
2006-03-07 09:30:00,20.49,20.57,20.47,20.57,79312.5,10.743,10.7849,10.7325,10.7849,79312.5
2006-03-07 09:35:00,20.59,20.59,20.52,20.52,35775.0,10.7954,10.7954,10.7587,10.7587,35775.0
2006-03-07 09:40:00,20.52,20.58,20.49,20.58,20925.0,10.7587,10.7902,10.743,10.7902,20925.0
2006-03-07 09:45:00,20.57,20.65,20.57,20.62,26325.0,10.7849,10.8269,10.7849,10.8111,26325.0
2006-03-07 09:50:00,20.62,20.64,20.59,20.63,37125.0,10.8111,10.8216,10.7954,10.8164,37125.0
2006-03-07 09:55:00,20.63,20.65,20.62,20.65,24300.0,10.8164,10.8269,10.8111,10.8269,24300.0
2006-03-07 10:00:00,20.65,20.73,20.65,20.73,45225.0,10.8269,10.8688,10.8269,10.8688,45225.0
2006-03-07 10:05:00,20.73,20.76,20.71,20.73,53662.5,10.8688,10.8845,10.8583,10.8688,53662.5
2006-03-07 10:10:00,20.73,20.74,20.69,20.72,49275.0,10.8688,10.8741,10.8478,10.8636,49275.0
2006-03-07 10:15:00,20.73,20.74,20.67,20.68,36450.0,10.8688,10.8741,10.8374,10.8426,36450.0
2006-03-07 10:20:00,20.7,20.72,20.68,20.68,42187.5,10.8531,10.8636,10.8426,10.8426,42187.5
2006-03-07 10:25:00,20.69,20.69,20.65,20.68,18900.0,10.8478,10.8478,10.8269,10.8426,18900.0
2006-03-07 10:30:00,20.68,20.68,20.64,20.65,16875.0,10.8426,10.8426,10.8216,10.8269,16875.0
2006-03-07 10:35:00,20.65,20.65,20.61,20.65,23962.5,10.8269,10.8269,10.8059,10.8269,23962.5
2006-03-07 10:40:00,20.64,20.65,20.63,20.64,13837.5,10.8216,10.8269,10.8164,10.8216,13837.5
2006-03-07 10:45:00,20.64,20.68,20.63,20.66,34087.5,10.8216,10.8426,10.8164,10.8321,34087.5
2006-03-07 10:50:00,20.66,20.67,20.65,20.65,24300.0,10.8321,10.8374,10.8269,10.8269,24300.0
2006-03-07 10:55:00,20.64,20.64,20.59,20.59,8775.0,10.8216,10.8216,10.7954,10.7954,8775.0
2006-03-07 11:00:00,20.59,20.6,20.58,20.59,16200.0,10.7954,10.8007,10.7902,10.7954,16200.0
2006-03-07 11:05:00,20.58,20.63,20.58,20.62,23287.5,10.7902,10.8164,10.7902,10.8111,23287.5
2006-03-07 11:10:00,20.62,20.62,20.57,20.58,21262.5,10.8111,10.8111,10.7849,10.7902,21262.5
2006-03-07 11:15:00,20.59,20.62,20.59,20.62,10462.5,10.7954,10.8111,10.7954,10.8111,10462.5
2006-03-07 11:20:00,20.62,20.67,20.62,20.65,21600.0,10.8111,10.8374,10.8111,10.8269,21600.0
2006-03-07 11:25:00,20.66,20.69,20.63,20.65,6750.0,10.8321,10.8478,10.8164,10.8269,6750.0
2006-03-07 11:30:00,20.67,20.67,20.66,20.67,46575.0,10.8374,10.8374,10.8321,10.8374,46575.0
2006-03-07 11:35:00,20.67,20.67,20.65,20.67,21937.5,10.8374,10.8374,10.8269,10.8374,21937.5
2006-03-07 11:40:00,20.67,20.67,20.6,20.62,10800.0,10.8374,10.8374,10.8007,10.8111,10800.0
2006-03-07 11:45:00,20.62,20.66,20.62,20.66,10800.0,10.8111,10.8321,10.8111,10.8321,10800.0
2006-03-07 11:50:00,20.64,20.64,20.6,20.64,8100.0,10.8216,10.8216,10.8007,10.8216,8100.0
2006-03-07 11:55:00,20.64,20.64,20.62,20.62,15187.5,10.8216,10.8216,10.8111,10.8111,15187.5
2006-03-07 12:00:00,20.63,20.68,20.63,20.67,10125.0,10.8164,10.8426,10.8164,10.8374,10125.0
2006-03-07 12:05:00,20.66,20.67,20.65,20.66,11137.5,10.8321,10.8374,10.8269,10.8321,11137.5
2006-03-07 12:10:00,20.66,20.67,20.65,20.67,10462.5,10.8321,10.8374,10.8269,10.8374,10462.5
2006-03-07 12:15:00,20.67,20.67,20.63,20.64,10462.5,10.8374,10.8374,10.8164,10.8216,10462.5
2006-03-07 12:20:00,20.63,20.64,20.6,20.63,11475.0,10.8164,10.8216,10.8007,10.8164,11475.0
2006-03-07 12:25:00,20.63,20.63,20.55,20.57,16200.0,10.8164,10.8164,10.7744,10.7849,16200.0
2006-03-07 12:30:00,20.57,20.57,20.56,20.57,11475.0,10.7849,10.7849,10.7797,10.7849,11475.0
2006-03-07 12:35:00,20.58,20.58,20.52,20.52,20587.5,10.7902,10.7902,10.7587,10.7587,20587.5
2006-03-07 12:40:00,20.52,20.55,20.51,20.51,12150.0,10.7587,10.7744,10.7535,10.7535,12150.0
2006-03-07 12:45:00,20.52,20.52,20.49,20.52,9112.5,10.7587,10.7587,10.743,10.7587,9112.5
2006-03-07 12:50:00,20.52,20.58,20.52,20.56,21262.5,10.7587,10.7902,10.7587,10.7797,21262.5
2006-03-07 12:55:00,20.56,20.57,20.52,20.52,24300.0,10.7797,10.7849,10.7587,10.7587,24300.0
2006-03-07 13:00:00,20.52,20.55,20.52,20.54,7762.5,10.7587,10.7744,10.7587,10.7692,7762.5
2006-03-07 13:05:00,20.54,20.54,20.49,20.51,14512.5,10.7692,10.7692,10.743,10.7535,14512.5
2006-03-07 13:10:00,20.51,20.51,20.49,20.51,16875.0,10.7535,10.7535,10.743,10.7535,16875.0
2006-03-07 13:15:00,20.51,20.56,20.51,20.55,30037.5,10.7535,10.7797,10.7535,10.7744,30037.5
2006-03-07 13:20:00,20.55,20.59,20.55,20.59,24975.0,10.7744,10.7954,10.7744,10.7954,24975.0
2006-03-07 13:25:00,20.59,20.59,20.58,20.59,6075.0,10.7954,10.7954,10.7902,10.7954,6075.0
2006-03-07 13:30:00,20.59,20.62,20.59,20.62,17887.5,10.7954,10.8111,10.7954,10.8111,17887.5
2006-03-07 13:35:00,20.63,20.64,20.61,20.62,15862.5,10.8164,10.8216,10.8059,10.8111,15862.5
2006-03-07 13:40:00,20.61,20.62,20.61,20.62,13837.5,10.8059,10.8111,10.8059,10.8111,13837.5
2006-03-07 13:45:00,20.63,20.64,20.63,20.64,21262.5,10.8164,10.8216,10.8164,10.8216,21262.5
2006-03-07 13:50:00,20.64,20.68,20.64,20.66,37800.0,10.8216,10.8426,10.8216,10.8321,37800.0
2006-03-07 13:55:00,20.66,20.66,20.61,20.63,12825.0,10.8321,10.8321,10.8059,10.8164,12825.0
2006-03-07 14:00:00,20.63,20.64,20.63,20.64,21600.0,10.8164,10.8216,10.8164,10.8216,21600.0
2006-03-07 14:05:00,20.65,20.66,20.62,20.63,42187.5,10.8269,10.8321,10.8111,10.8164,42187.5
2006-03-07 14:10:00,20.63,20.63,20.54,20.55,24637.5,10.8164,10.8164,10.7692,10.7744,24637.5
2006-03-07 14:15:00,20.55,20.56,20.52,20.52,28687.5,10.7744,10.7797,10.7587,10.7587,28687.5
2006-03-07 14:20:00,20.53,20.57,20.53,20.57,17550.0,10.764,10.7849,10.764,10.7849,17550.0
2006-03-07 14:25:00,20.57,20.61,20.57,20.58,24300.0,10.7849,10.8059,10.7849,10.7902,24300.0
2006-03-07 14:30:00,20.58,20.58,20.53,20.54,28687.5,10.7902,10.7902,10.764,10.7692,28687.5
2006-03-07 14:35:00,20.54,20.54,20.49,20.52,61087.5,10.7692,10.7692,10.743,10.7587,61087.5
2006-03-07 14:40:00,20.53,20.56,20.53,20.56,18900.0,10.764,10.7797,10.764,10.7797,18900.0
2006-03-07 14:45:00,20.55,20.56,20.53,20.56,33750.0,10.7744,10.7797,10.764,10.7797,33750.0
2006-03-07 14:50:00,20.56,20.62,20.56,20.62,36450.0,10.7797,10.8111,10.7797,10.8111,36450.0
2006-03-07 14:55:00,20.61,20.63,20.6,20.63,32737.5,10.8059,10.8164,10.8007,10.8164,32737.5
2006-03-07 15:00:00,20.62,20.62,20.57,20.57,27675.0,10.8111,10.8111,10.7849,10.7849,27675.0
2006-03-07 15:05:00,20.59,20.61,20.55,20.55,26662.5,10.7954,10.8059,10.7744,10.7744,26662.5
2006-03-07 15:10:00,20.55,20.57,20.55,20.57,24300.0,10.7744,10.7849,10.7744,10.7849,24300.0
2006-03-07 15:15:00,20.57,20.58,20.55,20.56,24300.0,10.7849,10.7902,10.7744,10.7797,24300.0
2006-03-07 15:20:00,20.57,20.59,20.55,20.58,25312.5,10.7849,10.7954,10.7744,10.7902,25312.5
2006-03-07 15:25:00,20.58,20.6,20.57,20.6,28012.5,10.7902,10.8007,10.7849,10.8007,28012.5
2006-03-07 15:30:00,20.59,20.61,20.59,20.6,40162.5,10.7954,10.8059,10.7954,10.8007,40162.5
2006-03-07 15:35:00,20.6,20.63,20.57,20.63,35437.5,10.8007,10.8164,10.7849,10.8164,35437.5
2006-03-07 15:40:00,20.63,20.65,20.61,20.63,46912.5,10.8164,10.8269,10.8059,10.8164,46912.5
2006-03-07 15:45:00,20.63,20.64,20.63,20.64,36450.0,10.8164,10.8216,10.8164,10.8216,36450.0
2006-03-07 15:50:00,20.63,20.65,20.63,20.65,44887.5,10.8164,10.8269,10.8164,10.8269,44887.5
2006-03-07 15:55:00,20.65,20.65,20.61,20.61,55012.5,10.8269,10.8269,10.8059,10.8059,55012.5
2006-03-08 09:30:00,20.71,20.71,20.58,20.58,60750.0,10.8583,10.8583,10.7902,10.7902,60750.0
2006-03-08 09:35:00,20.58,20.63,20.49,20.52,17212.5,10.7902,10.8164,10.743,10.7587,17212.5
2006-03-08 09:40:00,20.52,20.62,20.52,20.55,61087.5,10.7587,10.8111,10.7587,10.7744,61087.5
2006-03-08 09:45:00,20.55,20.58,20.51,20.55,28687.5,10.7744,10.7902,10.7535,10.7744,28687.5
2006-03-08 09:50:00,20.53,20.6,20.53,20.6,21937.5,10.764,10.8007,10.764,10.8007,21937.5
2006-03-08 09:55:00,20.6,20.63,20.53,20.63,39825.0,10.8007,10.8164,10.764,10.8164,39825.0
2006-03-08 10:00:00,20.62,20.64,20.55,20.57,24637.5,10.8111,10.8216,10.7744,10.7849,24637.5
2006-03-08 10:05:00,20.57,20.6,20.52,20.52,47250.0,10.7849,10.8007,10.7587,10.7587,47250.0
2006-03-08 10:10:00,20.54,20.54,20.52,20.54,39825.0,10.7692,10.7692,10.7587,10.7692,39825.0
2006-03-08 10:15:00,20.53,20.55,20.48,20.5,38812.5,10.764,10.7744,10.7377,10.7482,38812.5
2006-03-08 10:20:00,20.51,20.52,20.46,20.5,58050.0,10.7535,10.7587,10.7273,10.7482,58050.0
2006-03-08 10:25:00,20.5,20.55,20.5,20.54,44550.0,10.7482,10.7744,10.7482,10.7692,44550.0
2006-03-08 10:30:00,20.55,20.62,20.53,20.6,28012.5,10.7744,10.8111,10.764,10.8007,28012.5
2006-03-08 10:35:00,20.6,20.64,20.59,20.64,15525.0,10.8007,10.8216,10.7954,10.8216,15525.0
2006-03-08 10:40:00,20.64,20.65,20.63,20.63,15862.5,10.8216,10.8269,10.8164,10.8164,15862.5
2006-03-08 10:45:00,20.63,20.63,20.51,20.52,32737.5,10.8164,10.8164,10.7535,10.7587,32737.5
2006-03-08 10:50:00,20.52,20.53,20.49,20.52,41850.0,10.7587,10.764,10.743,10.7587,41850.0
2006-03-08 10:55:00,20.53,20.55,20.52,20.54,19912.5,10.764,10.7744,10.7587,10.7692,19912.5
2006-03-08 11:00:00,20.54,20.54,20.53,20.53,13500.0,10.7692,10.7692,10.764,10.764,13500.0
2006-03-08 11:05:00,20.53,20.53,20.45,20.48,21600.0,10.764,10.764,10.722,10.7377,21600.0
2006-03-08 11:10:00,20.47,20.5,20.44,20.5,25312.5,10.7325,10.7482,10.7168,10.7482,25312.5
2006-03-08 11:15:00,20.47,20.49,20.46,20.48,14512.5,10.7325,10.743,10.7273,10.7377,14512.5
2006-03-08 11:20:00,20.48,20.48,20.44,20.44,11812.5,10.7377,10.7377,10.7168,10.7168,11812.5
2006-03-08 11:25:00,20.44,20.49,20.42,20.42,36112.5,10.7168,10.743,10.7063,10.7063,36112.5
2006-03-08 11:30:00,20.42,20.48,20.42,20.47,27675.0,10.7063,10.7377,10.7063,10.7325,27675.0
2006-03-08 11:35:00,20.46,20.51,20.44,20.47,40500.0,10.7273,10.7535,10.7168,10.7325,40500.0
2006-03-08 11:40:00,20.46,20.48,20.42,20.43,44887.5,10.7273,10.7377,10.7063,10.7115,44887.5
2006-03-08 11:45:00,20.43,20.43,20.39,20.39,25650.0,10.7115,10.7115,10.6906,10.6906,25650.0
2006-03-08 11:50:00,20.39,20.4,20.39,20.4,9112.5,10.6906,10.6958,10.6906,10.6958,9112.5
2006-03-08 11:55:00,20.39,20.41,20.39,20.41,14850.0,10.6906,10.701,10.6906,10.701,14850.0
2006-03-08 12:00:00,20.41,20.45,20.41,20.45,10800.0,10.701,10.722,10.701,10.722,10800.0
2006-03-08 12:05:00,20.45,20.47,20.44,20.47,32400.0,10.722,10.7325,10.7168,10.7325,32400.0
2006-03-08 12:10:00,20.47,20.48,20.44,20.45,25650.0,10.7325,10.7377,10.7168,10.722,25650.0
2006-03-08 12:15:00,20.45,20.46,20.45,20.46,5062.5,10.722,10.7273,10.722,10.7273,5062.5
2006-03-08 12:20:00,20.46,20.46,20.44,20.46,21600.0,10.7273,10.7273,10.7168,10.7273,21600.0
2006-03-08 12:25:00,20.46,20.47,20.44,20.46,20587.5,10.7273,10.7325,10.7168,10.7273,20587.5
2006-03-08 12:30:00,20.45,20.47,20.42,20.43,30037.5,10.722,10.7325,10.7063,10.7115,30037.5
2006-03-08 12:35:00,20.44,20.47,20.44,20.47,13837.5,10.7168,10.7325,10.7168,10.7325,13837.5
2006-03-08 12:40:00,20.46,20.47,20.46,20.46,8100.0,10.7273,10.7325,10.7273,10.7273,8100.0
2006-03-08 12:45:00,20.47,20.48,20.46,20.47,8100.0,10.7325,10.7377,10.7273,10.7325,8100.0
2006-03-08 12:50:00,20.47,20.49,20.47,20.48,29700.0,10.7325,10.743,10.7325,10.7377,29700.0
2006-03-08 12:55:00,20.48,20.49,20.47,20.47,23625.0,10.7377,10.743,10.7325,10.7325,23625.0
2006-03-08 13:00:00,20.47,20.49,20.47,20.47,21600.0,10.7325,10.743,10.7325,10.7325,21600.0
2006-03-08 13:05:00,20.47,20.47,20.44,20.45,20587.5,10.7325,10.7325,10.7168,10.722,20587.5
2006-03-08 13:10:00,20.46,20.47,20.44,20.44,28012.5,10.7273,10.7325,10.7168,10.7168,28012.5
2006-03-08 13:15:00,20.44,20.44,20.43,20.44,20250.0,10.7168,10.7168,10.7115,10.7168,20250.0
2006-03-08 13:20:00,20.44,20.45,20.44,20.45,3712.5,10.7168,10.722,10.7168,10.722,3712.5
2006-03-08 13:25:00,20.47,20.47,20.44,20.44,5400.0,10.7325,10.7325,10.7168,10.7168,5400.0
2006-03-08 13:30:00,20.47,20.47,20.47,20.47,13837.5,10.7325,10.7325,10.7325,10.7325,13837.5
2006-03-08 13:35:00,20.47,20.48,20.46,20.46,7087.5,10.7325,10.7377,10.7273,10.7273,7087.5
2006-03-08 13:40:00,20.47,20.49,20.46,20.47,35437.5,10.7325,10.743,10.7273,10.7325,35437.5
2006-03-08 13:45:00,20.47,20.49,20.47,20.47,10462.5,10.7325,10.743,10.7325,10.7325,10462.5
2006-03-08 13:50:00,20.47,20.47,20.45,20.45,7425.0,10.7325,10.7325,10.722,10.722,7425.0
2006-03-08 13:55:00,20.45,20.47,20.45,20.47,22950.0,10.722,10.7325,10.722,10.7325,22950.0
2006-03-08 14:00:00,20.47,20.49,20.45,20.48,17212.5,10.7325,10.743,10.722,10.7377,17212.5
2006-03-08 14:05:00,20.49,20.52,20.47,20.5,41512.5,10.743,10.7587,10.7325,10.7482,41512.5
2006-03-08 14:10:00,20.51,20.55,20.46,20.47,77287.5,10.7535,10.7744,10.7273,10.7325,77287.5
2006-03-08 14:15:00,20.47,20.47,20.44,20.45,9450.0,10.7325,10.7325,10.7168,10.722,9450.0
2006-03-08 14:20:00,20.45,20.49,20.45,20.49,10462.5,10.722,10.743,10.722,10.743,10462.5
2006-03-08 14:25:00,20.49,20.49,20.47,20.47,12150.0,10.743,10.743,10.7325,10.7325,12150.0
2006-03-08 14:30:00,20.49,20.52,20.47,20.52,73237.5,10.743,10.7587,10.7325,10.7587,73237.5
2006-03-08 14:35:00,20.52,20.54,20.52,20.54,18225.0,10.7587,10.7692,10.7587,10.7692,18225.0
2006-03-08 14:40:00,20.54,20.56,20.52,20.55,27000.0,10.7692,10.7797,10.7587,10.7744,27000.0
2006-03-08 14:45:00,20.55,20.57,20.53,20.53,47587.5,10.7744,10.7849,10.764,10.764,47587.5
2006-03-08 14:50:00,20.53,20.54,20.51,20.52,39487.5,10.764,10.7692,10.7535,10.7587,39487.5
2006-03-08 14:55:00,20.54,20.54,20.49,20.52,22950.0,10.7692,10.7692,10.743,10.7587,22950.0
2006-03-08 15:00:00,20.53,20.53,20.5,20.52,36787.5,10.764,10.764,10.7482,10.7587,36787.5
2006-03-08 15:05:00,20.5,20.54,20.5,20.53,28012.5,10.7482,10.7692,10.7482,10.764,28012.5
2006-03-08 15:10:00,20.53,20.53,20.5,20.52,26662.5,10.764,10.764,10.7482,10.7587,26662.5
2006-03-08 15:15:00,20.52,20.53,20.51,20.52,16875.0,10.7587,10.764,10.7535,10.7587,16875.0
2006-03-08 15:20:00,20.52,20.52,20.49,20.51,13837.5,10.7587,10.7587,10.743,10.7535,13837.5
2006-03-08 15:25:00,20.51,20.53,20.49,20.52,26325.0,10.7535,10.764,10.743,10.7587,26325.0
2006-03-08 15:30:00,20.51,20.52,20.49,20.52,30375.0,10.7535,10.7587,10.743,10.7587,30375.0
2006-03-08 15:35:00,20.5,20.51,20.48,20.49,38812.5,10.7482,10.7535,10.7377,10.743,38812.5
2006-03-08 15:40:00,20.5,20.54,20.49,20.54,96525.0,10.7482,10.7692,10.743,10.7692,96525.0
2006-03-08 15:45:00,20.54,20.54,20.48,20.5,45562.5,10.7692,10.7692,10.7377,10.7482,45562.5
2006-03-08 15:50:00,20.51,20.51,20.49,20.49,52650.0,10.7535,10.7535,10.743,10.743,52650.0
2006-03-08 15:55:00,20.49,20.49,20.46,20.46,64462.5,10.743,10.743,10.7273,10.7273,64462.5
2006-03-09 09:30:00,20.46,20.47,20.41,20.41,70200.0,10.7273,10.7325,10.701,10.701,70200.0
2006-03-09 09:35:00,20.4,20.43,20.39,20.4,98212.5,10.6958,10.7115,10.6906,10.6958,98212.5
2006-03-09 09:40:00,20.41,20.41,20.36,20.38,48937.5,10.701,10.701,10.6748,10.6853,48937.5
2006-03-09 09:45:00,20.38,20.41,20.38,20.41,22612.5,10.6853,10.701,10.6853,10.701,22612.5
2006-03-09 09:50:00,20.41,20.43,20.4,20.43,32737.5,10.701,10.7115,10.6958,10.7115,32737.5
2006-03-09 09:55:00,20.43,20.44,20.42,20.43,24300.0,10.7115,10.7168,10.7063,10.7115,24300.0
2006-03-09 10:00:00,20.43,20.45,20.41,20.41,53325.0,10.7115,10.722,10.701,10.701,53325.0
2006-03-09 10:05:00,20.4,20.44,20.4,20.42,61762.5,10.6958,10.7168,10.6958,10.7063,61762.5
2006-03-09 10:10:00,20.43,20.43,20.4,20.41,49950.0,10.7115,10.7115,10.6958,10.701,49950.0
2006-03-09 10:15:00,20.41,20.44,20.41,20.44,22950.0,10.701,10.7168,10.701,10.7168,22950.0
2006-03-09 10:20:00,20.44,20.46,20.43,20.46,44212.5,10.7168,10.7273,10.7115,10.7273,44212.5
2006-03-09 10:25:00,20.46,20.48,20.42,20.43,72562.5,10.7273,10.7377,10.7063,10.7115,72562.5
2006-03-09 10:30:00,20.43,20.48,20.42,20.45,52650.0,10.7115,10.7377,10.7063,10.722,52650.0
2006-03-09 10:35:00,20.45,20.47,20.43,20.46,35437.5,10.722,10.7325,10.7115,10.7273,35437.5
2006-03-09 10:40:00,20.45,20.46,20.43,20.45,38475.0,10.722,10.7273,10.7115,10.722,38475.0
2006-03-09 10:45:00,20.46,20.46,20.39,20.39,29025.0,10.7273,10.7273,10.6906,10.6906,29025.0
2006-03-09 10:50:00,20.39,20.42,20.38,20.42,16537.5,10.6906,10.7063,10.6853,10.7063,16537.5
2006-03-09 10:55:00,20.42,20.44,20.41,20.42,13837.5,10.7063,10.7168,10.701,10.7063,13837.5
2006-03-09 11:00:00,20.41,20.42,20.37,20.37,62775.0,10.701,10.7063,10.6801,10.6801,62775.0
2006-03-09 11:05:00,20.37,20.4,20.37,20.4,31387.5,10.6801,10.6958,10.6801,10.6958,31387.5
2006-03-09 11:10:00,20.41,20.42,20.41,20.42,20587.5,10.701,10.7063,10.701,10.7063,20587.5
2006-03-09 11:15:00,20.42,20.42,20.4,20.41,16200.0,10.7063,10.7063,10.6958,10.701,16200.0
2006-03-09 11:20:00,20.41,20.42,20.41,20.42,19575.0,10.701,10.7063,10.701,10.7063,19575.0
2006-03-09 11:25:00,20.42,20.44,20.42,20.44,20925.0,10.7063,10.7168,10.7063,10.7168,20925.0
2006-03-09 11:30:00,20.44,20.44,20.43,20.44,30712.5,10.7168,10.7168,10.7115,10.7168,30712.5
2006-03-09 11:35:00,20.44,20.44,20.44,20.44,26325.0,10.7168,10.7168,10.7168,10.7168,26325.0
2006-03-09 11:40:00,20.44,20.44,20.44,20.44,35100.0,10.7168,10.7168,10.7168,10.7168,35100.0
2006-03-09 11:45:00,20.44,20.45,20.4,20.4,72225.0,10.7168,10.722,10.6958,10.6958,72225.0
2006-03-09 11:50:00,20.4,20.41,20.37,20.38,23287.5,10.6958,10.701,10.6801,10.6853,23287.5
2006-03-09 11:55:00,20.37,20.38,20.36,20.38,24300.0,10.6801,10.6853,10.6748,10.6853,24300.0
2006-03-09 12:00:00,20.38,20.38,20.33,20.34,40500.0,10.6853,10.6853,10.6591,10.6643,40500.0
2006-03-09 12:05:00,20.34,20.34,20.29,20.33,61425.0,10.6643,10.6643,10.6381,10.6591,61425.0
2006-03-09 12:10:00,20.34,20.34,20.3,20.3,23287.5,10.6643,10.6643,10.6434,10.6434,23287.5
2006-03-09 12:15:00,20.31,20.31,20.29,20.3,23287.5,10.6486,10.6486,10.6381,10.6434,23287.5
2006-03-09 12:20:00,20.31,20.31,20.3,20.31,11812.5,10.6486,10.6486,10.6434,10.6486,11812.5
2006-03-09 12:25:00,20.31,20.32,20.31,20.31,14175.0,10.6486,10.6539,10.6486,10.6486,14175.0
2006-03-09 12:30:00,20.31,20.32,20.28,20.3,41175.0,10.6486,10.6539,10.6329,10.6434,41175.0
2006-03-09 12:35:00,20.29,20.32,20.26,20.29,37125.0,10.6381,10.6539,10.6224,10.6381,37125.0
2006-03-09 12:40:00,20.3,20.31,20.28,20.29,20587.5,10.6434,10.6486,10.6329,10.6381,20587.5
2006-03-09 12:45:00,20.29,20.3,20.28,20.29,2700.0,10.6381,10.6434,10.6329,10.6381,2700.0
2006-03-09 12:50:00,20.29,20.31,20.29,20.31,10800.0,10.6381,10.6486,10.6381,10.6486,10800.0
2006-03-09 12:55:00,20.31,20.32,20.31,20.31,16200.0,10.6486,10.6539,10.6486,10.6486,16200.0
2006-03-09 13:00:00,20.31,20.31,20.28,20.29,20587.5,10.6486,10.6486,10.6329,10.6381,20587.5
2006-03-09 13:05:00,20.3,20.3,20.29,20.29,41850.0,10.6434,10.6434,10.6381,10.6381,41850.0
2006-03-09 13:10:00,20.29,20.29,20.22,20.23,56025.0,10.6381,10.6381,10.6014,10.6067,56025.0
2006-03-09 13:15:00,20.23,20.27,20.23,20.26,29362.5,10.6067,10.6276,10.6067,10.6224,29362.5
2006-03-09 13:20:00,20.26,20.26,20.22,20.24,48262.5,10.6224,10.6224,10.6014,10.6119,48262.5
2006-03-09 13:25:00,20.24,20.25,20.23,20.24,15525.0,10.6119,10.6172,10.6067,10.6119,15525.0
2006-03-09 13:30:00,20.24,20.27,20.24,20.26,12825.0,10.6119,10.6276,10.6119,10.6224,12825.0
2006-03-09 13:35:00,20.26,20.26,20.26,20.26,9112.5,10.6224,10.6224,10.6224,10.6224,9112.5
2006-03-09 13:40:00,20.26,20.27,20.24,20.25,44550.0,10.6224,10.6276,10.6119,10.6172,44550.0
2006-03-09 13:45:00,20.26,20.26,20.25,20.25,15187.5,10.6224,10.6224,10.6172,10.6172,15187.5
2006-03-09 13:50:00,20.25,20.25,20.24,20.24,24637.5,10.6172,10.6172,10.6119,10.6119,24637.5
2006-03-09 13:55:00,20.24,20.24,20.23,20.24,19237.5,10.6119,10.6119,10.6067,10.6119,19237.5
2006-03-09 14:00:00,20.25,20.31,20.25,20.31,33075.0,10.6172,10.6486,10.6172,10.6486,33075.0
2006-03-09 14:05:00,20.31,20.31,20.28,20.3,55687.5,10.6486,10.6486,10.6329,10.6434,55687.5
2006-03-09 14:10:00,20.31,20.31,20.29,20.3,40500.0,10.6486,10.6486,10.6381,10.6434,40500.0
2006-03-09 14:15:00,20.29,20.3,20.27,20.29,40500.0,10.6381,10.6434,10.6276,10.6381,40500.0
2006-03-09 14:20:00,20.29,20.29,20.28,20.28,18900.0,10.6381,10.6381,10.6329,10.6329,18900.0
2006-03-09 14:25:00,20.28,20.28,20.23,20.25,62437.5,10.6329,10.6329,10.6067,10.6172,62437.5
2006-03-09 14:30:00,20.25,20.28,20.25,20.28,31387.5,10.6172,10.6329,10.6172,10.6329,31387.5
2006-03-09 14:35:00,20.28,20.28,20.24,20.25,28687.5,10.6329,10.6329,10.6119,10.6172,28687.5
2006-03-09 14:40:00,20.25,20.25,20.22,20.23,30712.5,10.6172,10.6172,10.6014,10.6067,30712.5
2006-03-09 14:45:00,20.23,20.23,20.19,20.2,92475.0,10.6067,10.6067,10.5857,10.5909,92475.0
2006-03-09 14:50:00,20.2,20.21,20.18,20.2,45900.0,10.5909,10.5962,10.5804,10.5909,45900.0
2006-03-09 14:55:00,20.2,20.21,20.18,20.21,55350.0,10.5909,10.5962,10.5804,10.5962,55350.0
2006-03-09 15:00:00,20.2,20.23,20.19,20.2,58387.5,10.5909,10.6067,10.5857,10.5909,58387.5
2006-03-09 15:05:00,20.2,20.21,20.18,20.2,60750.0,10.5909,10.5962,10.5804,10.5909,60750.0
2006-03-09 15:10:00,20.2,20.2,20.17,20.2,45225.0,10.5909,10.5909,10.5752,10.5909,45225.0
2006-03-09 15:15:00,20.19,20.2,20.19,20.19,19575.0,10.5857,10.5909,10.5857,10.5857,19575.0
2006-03-09 15:20:00,20.2,20.22,20.2,20.21,16200.0,10.5909,10.6014,10.5909,10.5962,16200.0
2006-03-09 15:25:00,20.22,20.23,20.19,20.2,41175.0,10.6014,10.6067,10.5857,10.5909,41175.0
2006-03-09 15:30:00,20.2,20.21,20.19,20.21,23962.5,10.5909,10.5962,10.5857,10.5962,23962.5
2006-03-09 15:35:00,20.21,20.23,20.21,20.23,32737.5,10.5962,10.6067,10.5962,10.6067,32737.5
2006-03-09 15:40:00,20.23,20.23,20.16,20.2,65137.5,10.6067,10.6067,10.57,10.5909,65137.5
2006-03-09 15:45:00,20.21,20.21,20.19,20.19,47587.5,10.5962,10.5962,10.5857,10.5857,47587.5
2006-03-09 15:50:00,20.19,20.2,20.18,20.19,55012.5,10.5857,10.5909,10.5804,10.5857,55012.5
2006-03-09 15:55:00,20.2,20.2,20.16,20.16,99562.5,10.5909,10.5909,10.57,10.57,99562.5
2006-03-10 09:30:00,20.15,20.16,20.09,20.09,57037.5,10.5647,10.57,10.5333,10.5333,57037.5
2006-03-10 09:35:00,20.09,20.11,20.09,20.09,32400.0,10.5333,10.5437,10.5333,10.5333,32400.0
2006-03-10 09:40:00,20.09,20.11,20.09,20.11,39825.0,10.5333,10.5437,10.5333,10.5437,39825.0
2006-03-10 09:45:00,20.11,20.23,20.1,20.21,30375.0,10.5437,10.6067,10.5385,10.5962,30375.0
2006-03-10 09:50:00,20.22,20.28,20.21,20.21,42525.0,10.6014,10.6329,10.5962,10.5962,42525.0
2006-03-10 09:55:00,20.22,20.31,20.22,20.29,31725.0,10.6014,10.6486,10.6014,10.6381,31725.0
2006-03-10 10:00:00,20.29,20.29,20.21,20.21,31050.0,10.6381,10.6381,10.5962,10.5962,31050.0
2006-03-10 10:05:00,20.21,20.29,20.2,20.28,21262.5,10.5962,10.6381,10.5909,10.6329,21262.5
2006-03-10 10:10:00,20.29,20.33,20.28,20.28,24975.0,10.6381,10.6591,10.6329,10.6329,24975.0
2006-03-10 10:15:00,20.3,20.38,20.29,20.37,26662.5,10.6434,10.6853,10.6381,10.6801,26662.5
2006-03-10 10:20:00,20.37,20.43,20.37,20.4,25312.5,10.6801,10.7115,10.6801,10.6958,25312.5
2006-03-10 10:25:00,20.4,20.41,20.38,20.38,18225.0,10.6958,10.701,10.6853,10.6853,18225.0
2006-03-10 10:30:00,20.38,20.4,20.38,20.38,40162.5,10.6853,10.6958,10.6853,10.6853,40162.5
2006-03-10 10:35:00,20.39,20.43,20.38,20.41,19575.0,10.6906,10.7115,10.6853,10.701,19575.0
2006-03-10 10:40:00,20.43,20.5,20.43,20.49,41512.5,10.7115,10.7482,10.7115,10.743,41512.5
2006-03-10 10:45:00,20.48,20.48,20.44,20.44,38475.0,10.7377,10.7377,10.7168,10.7168,38475.0
2006-03-10 10:50:00,20.46,20.47,20.45,20.46,11812.5,10.7273,10.7325,10.722,10.7273,11812.5
2006-03-10 10:55:00,20.46,20.5,20.46,20.48,17550.0,10.7273,10.7482,10.7273,10.7377,17550.0
2006-03-10 11:00:00,20.48,20.49,20.46,20.47,21262.5,10.7377,10.743,10.7273,10.7325,21262.5
2006-03-10 11:05:00,20.47,20.48,20.44,20.44,36787.5,10.7325,10.7377,10.7168,10.7168,36787.5
2006-03-10 11:10:00,20.46,20.46,20.44,20.45,7762.5,10.7273,10.7273,10.7168,10.722,7762.5
2006-03-10 11:15:00,20.46,20.47,20.46,20.47,11475.0,10.7273,10.7325,10.7273,10.7325,11475.0
2006-03-10 11:20:00,20.47,20.49,20.46,20.49,15862.5,10.7325,10.743,10.7273,10.743,15862.5
2006-03-10 11:25:00,20.49,20.53,20.49,20.52,30712.5,10.743,10.764,10.743,10.7587,30712.5
2006-03-10 11:30:00,20.53,20.54,20.47,20.47,46912.5,10.764,10.7692,10.7325,10.7325,46912.5
2006-03-10 11:35:00,20.47,20.49,20.47,20.49,11475.0,10.7325,10.743,10.7325,10.743,11475.0
2006-03-10 11:40:00,20.5,20.53,20.5,20.53,29700.0,10.7482,10.764,10.7482,10.764,29700.0
2006-03-10 11:45:00,20.53,20.59,20.53,20.58,87750.0,10.764,10.7954,10.764,10.7902,87750.0
2006-03-10 11:50:00,20.57,20.57,20.53,20.56,31725.0,10.7849,10.7849,10.764,10.7797,31725.0
2006-03-10 11:55:00,20.56,20.57,20.55,20.57,4387.5,10.7797,10.7849,10.7744,10.7849,4387.5
2006-03-10 12:00:00,20.57,20.6,20.57,20.6,66825.0,10.7849,10.8007,10.7849,10.8007,66825.0
2006-03-10 12:05:00,20.6,20.62,20.57,20.58,34762.5,10.8007,10.8111,10.7849,10.7902,34762.5
2006-03-10 12:10:00,20.58,20.58,20.54,20.56,20587.5,10.7902,10.7902,10.7692,10.7797,20587.5
2006-03-10 12:15:00,20.55,20.58,20.54,20.58,12150.0,10.7744,10.7902,10.7692,10.7902,12150.0
2006-03-10 12:20:00,20.57,20.58,20.57,20.57,12487.5,10.7849,10.7902,10.7849,10.7849,12487.5
2006-03-10 12:25:00,20.57,20.59,20.57,20.59,17212.5,10.7849,10.7954,10.7849,10.7954,17212.5
2006-03-10 12:30:00,20.59,20.62,20.59,20.61,49950.0,10.7954,10.8111,10.7954,10.8059,49950.0
2006-03-10 12:35:00,20.61,20.64,20.61,20.62,36450.0,10.8059,10.8216,10.8059,10.8111,36450.0
2006-03-10 12:40:00,20.62,20.65,20.6,20.64,24300.0,10.8111,10.8269,10.8007,10.8216,24300.0
2006-03-10 12:45:00,20.64,20.65,20.61,20.62,31050.0,10.8216,10.8269,10.8059,10.8111,31050.0
2006-03-10 12:50:00,20.62,20.63,20.6,20.63,28012.5,10.8111,10.8164,10.8007,10.8164,28012.5
2006-03-10 12:55:00,20.63,20.63,20.62,20.62,10800.0,10.8164,10.8164,10.8111,10.8111,10800.0
2006-03-10 13:00:00,20.61,20.63,20.6,20.62,28012.5,10.8059,10.8164,10.8007,10.8111,28012.5
2006-03-10 13:05:00,20.62,20.65,20.62,20.65,26325.0,10.8111,10.8269,10.8111,10.8269,26325.0
2006-03-10 13:10:00,20.65,20.65,20.62,20.62,28012.5,10.8269,10.8269,10.8111,10.8111,28012.5
2006-03-10 13:15:00,20.62,20.63,20.61,20.63,23962.5,10.8111,10.8164,10.8059,10.8164,23962.5
2006-03-10 13:20:00,20.63,20.63,20.61,20.62,26662.5,10.8164,10.8164,10.8059,10.8111,26662.5
2006-03-10 13:25:00,20.62,20.67,20.62,20.64,52312.5,10.8111,10.8374,10.8111,10.8216,52312.5
2006-03-10 13:30:00,20.64,20.64,20.61,20.61,15525.0,10.8216,10.8216,10.8059,10.8059,15525.0
2006-03-10 13:35:00,20.61,20.65,20.6,20.63,25650.0,10.8059,10.8269,10.8007,10.8164,25650.0
2006-03-10 13:40:00,20.63,20.65,20.62,20.64,18562.5,10.8164,10.8269,10.8111,10.8216,18562.5
2006-03-10 13:45:00,20.64,20.67,20.63,20.66,33412.5,10.8216,10.8374,10.8164,10.8321,33412.5
2006-03-10 13:50:00,20.67,20.67,20.61,20.64,36787.5,10.8374,10.8374,10.8059,10.8216,36787.5
2006-03-10 13:55:00,20.64,20.65,20.63,20.64,13837.5,10.8216,10.8269,10.8164,10.8216,13837.5
2006-03-10 14:00:00,20.64,20.66,20.64,20.65,17212.5,10.8216,10.8321,10.8216,10.8269,17212.5
2006-03-10 14:05:00,20.66,20.68,20.65,20.66,18225.0,10.8321,10.8426,10.8269,10.8321,18225.0
2006-03-10 14:10:00,20.66,20.67,20.65,20.65,9787.5,10.8321,10.8374,10.8269,10.8269,9787.5
2006-03-10 14:15:00,20.65,20.68,20.65,20.68,21937.5,10.8269,10.8426,10.8269,10.8426,21937.5
2006-03-10 14:20:00,20.68,20.68,20.67,20.68,29700.0,10.8426,10.8426,10.8374,10.8426,29700.0
2006-03-10 14:25:00,20.68,20.69,20.65,20.65,47587.5,10.8426,10.8478,10.8269,10.8269,47587.5
2006-03-10 14:30:00,20.64,20.64,20.59,20.61,16200.0,10.8216,10.8216,10.7954,10.8059,16200.0
2006-03-10 14:35:00,20.62,20.65,20.62,20.65,11475.0,10.8111,10.8269,10.8111,10.8269,11475.0
2006-03-10 14:40:00,20.65,20.66,20.62,20.65,39150.0,10.8269,10.8321,10.8111,10.8269,39150.0
2006-03-10 14:45:00,20.66,20.7,20.62,20.62,50625.0,10.8321,10.8531,10.8111,10.8111,50625.0
2006-03-10 14:50:00,20.63,20.64,20.6,20.64,46237.5,10.8164,10.8216,10.8007,10.8216,46237.5
2006-03-10 14:55:00,20.64,20.65,20.57,20.61,35437.5,10.8216,10.8269,10.7849,10.8059,35437.5
2006-03-10 15:00:00,20.57,20.63,20.57,20.59,35100.0,10.7849,10.8164,10.7849,10.7954,35100.0
2006-03-10 15:05:00,20.58,20.59,20.55,20.57,34762.5,10.7902,10.7954,10.7744,10.7849,34762.5
2006-03-10 15:10:00,20.57,20.57,20.52,20.52,33412.5,10.7849,10.7849,10.7587,10.7587,33412.5
2006-03-10 15:15:00,20.52,20.57,20.51,20.53,22275.0,10.7587,10.7849,10.7535,10.764,22275.0
2006-03-10 15:20:00,20.52,20.56,20.52,20.56,11812.5,10.7587,10.7797,10.7587,10.7797,11812.5
2006-03-10 15:25:00,20.56,20.58,20.55,20.55,44212.5,10.7797,10.7902,10.7744,10.7744,44212.5
2006-03-10 15:30:00,20.55,20.63,20.55,20.57,65475.0,10.7744,10.8164,10.7744,10.7849,65475.0
2006-03-10 15:35:00,20.58,20.59,20.57,20.58,22612.5,10.7902,10.7954,10.7849,10.7902,22612.5
2006-03-10 15:40:00,20.58,20.58,20.55,20.56,45562.5,10.7902,10.7902,10.7744,10.7797,45562.5
2006-03-10 15:45:00,20.55,20.57,20.55,20.57,29025.0,10.7744,10.7849,10.7744,10.7849,29025.0
2006-03-10 15:50:00,20.56,20.64,20.56,20.64,49612.5,10.7797,10.8216,10.7797,10.8216,49612.5
2006-03-10 15:55:00,20.64,20.64,20.58,20.59,55687.5,10.8216,10.8216,10.7902,10.7954,55687.5
2006-03-13 09:30:00,20.57,20.71,20.57,20.64,61425.0,10.7849,10.8583,10.7849,10.8216,61425.0
2006-03-13 09:35:00,20.64,20.71,20.56,20.57,57712.5,10.8216,10.8583,10.7797,10.7849,57712.5
2006-03-13 09:40:00,20.56,20.59,20.53,20.53,29362.5,10.7797,10.7954,10.764,10.764,29362.5
2006-03-13 09:45:00,20.54,20.59,20.54,20.57,34087.5,10.7692,10.7954,10.7692,10.7849,34087.5
2006-03-13 09:50:00,20.57,20.57,20.52,20.55,25987.5,10.7849,10.7849,10.7587,10.7744,25987.5
2006-03-13 09:55:00,20.56,20.58,20.55,20.55,23962.5,10.7797,10.7902,10.7744,10.7744,23962.5
2006-03-13 10:00:00,20.55,20.62,20.55,20.59,43537.5,10.7744,10.8111,10.7744,10.7954,43537.5
2006-03-13 10:05:00,20.59,20.62,20.59,20.62,33750.0,10.7954,10.8111,10.7954,10.8111,33750.0
2006-03-13 10:10:00,20.62,20.64,20.6,20.63,22275.0,10.8111,10.8216,10.8007,10.8164,22275.0
2006-03-13 10:15:00,20.62,20.63,20.6,20.6,30375.0,10.8111,10.8164,10.8007,10.8007,30375.0
2006-03-13 10:20:00,20.6,20.62,20.6,20.61,17550.0,10.8007,10.8111,10.8007,10.8059,17550.0
2006-03-13 10:25:00,20.6,20.6,20.55,20.55,10125.0,10.8007,10.8007,10.7744,10.7744,10125.0
2006-03-13 10:30:00,20.55,20.58,20.55,20.58,11475.0,10.7744,10.7902,10.7744,10.7902,11475.0
2006-03-13 10:35:00,20.57,20.58,20.56,20.56,17550.0,10.7849,10.7902,10.7797,10.7797,17550.0
2006-03-13 10:40:00,20.56,20.56,20.55,20.55,23962.5,10.7797,10.7797,10.7744,10.7744,23962.5
2006-03-13 10:45:00,20.58,20.59,20.57,20.58,11137.5,10.7902,10.7954,10.7849,10.7902,11137.5
2006-03-13 10:50:00,20.59,20.63,20.59,20.61,26325.0,10.7954,10.8164,10.7954,10.8059,26325.0
2006-03-13 10:55:00,20.61,20.61,20.59,20.6,6412.5,10.8059,10.8059,10.7954,10.8007,6412.5
2006-03-13 11:00:00,20.59,20.59,20.55,20.55,16875.0,10.7954,10.7954,10.7744,10.7744,16875.0
2006-03-13 11:05:00,20.55,20.57,20.51,20.54,13162.5,10.7744,10.7849,10.7535,10.7692,13162.5
2006-03-13 11:10:00,20.55,20.55,20.54,20.55,4725.0,10.7744,10.7744,10.7692,10.7744,4725.0
2006-03-13 11:15:00,20.55,20.57,20.54,20.57,51300.0,10.7744,10.7849,10.7692,10.7849,51300.0
2006-03-13 11:20:00,20.58,20.61,20.57,20.59,45562.5,10.7902,10.8059,10.7849,10.7954,45562.5
2006-03-13 11:25:00,20.59,20.6,20.54,20.6,10800.0,10.7954,10.8007,10.7692,10.8007,10800.0
2006-03-13 11:30:00,20.59,20.6,20.58,20.6,17212.5,10.7954,10.8007,10.7902,10.8007,17212.5
2006-03-13 11:35:00,20.61,20.61,20.56,20.56,10462.5,10.8059,10.8059,10.7797,10.7797,10462.5
2006-03-13 11:40:00,20.57,20.57,20.55,20.55,8100.0,10.7849,10.7849,10.7744,10.7744,8100.0
2006-03-13 11:45:00,20.55,20.57,20.55,20.56,12487.5,10.7744,10.7849,10.7744,10.7797,12487.5
2006-03-13 11:50:00,20.56,20.57,20.52,20.56,24637.5,10.7797,10.7849,10.7587,10.7797,24637.5
2006-03-13 11:55:00,20.57,20.57,20.52,20.53,24300.0,10.7849,10.7849,10.7587,10.764,24300.0
2006-03-13 12:00:00,20.53,20.53,20.49,20.49,11137.5,10.764,10.764,10.743,10.743,11137.5
2006-03-13 12:05:00,20.49,20.5,20.49,20.49,10800.0,10.743,10.7482,10.743,10.743,10800.0
2006-03-13 12:10:00,20.49,20.49,20.48,20.48,10462.5,10.743,10.743,10.7377,10.7377,10462.5
2006-03-13 12:15:00,20.48,20.5,20.48,20.49,12487.5,10.7377,10.7482,10.7377,10.743,12487.5
2006-03-13 12:20:00,20.49,20.49,20.48,20.48,12487.5,10.743,10.743,10.7377,10.7377,12487.5
2006-03-13 12:25:00,20.48,20.49,20.47,20.48,10800.0,10.7377,10.743,10.7325,10.7377,10800.0
2006-03-13 12:30:00,20.47,20.47,20.46,20.46,12487.5,10.7325,10.7325,10.7273,10.7273,12487.5
2006-03-13 12:35:00,20.46,20.47,20.45,20.46,14512.5,10.7273,10.7325,10.722,10.7273,14512.5
2006-03-13 12:40:00,20.45,20.46,20.44,20.44,7425.0,10.722,10.7273,10.7168,10.7168,7425.0
2006-03-13 12:45:00,20.45,20.46,20.44,20.44,7762.5,10.722,10.7273,10.7168,10.7168,7762.5
2006-03-13 12:50:00,20.44,20.45,20.44,20.45,11475.0,10.7168,10.722,10.7168,10.722,11475.0
2006-03-13 12:55:00,20.44,20.49,20.44,20.49,7087.5,10.7168,10.743,10.7168,10.743,7087.5
2006-03-13 13:00:00,20.49,20.49,20.44,20.46,18225.0,10.743,10.743,10.7168,10.7273,18225.0
2006-03-13 13:05:00,20.46,20.46,20.44,20.45,6075.0,10.7273,10.7273,10.7168,10.722,6075.0
2006-03-13 13:10:00,20.45,20.48,20.45,20.45,15525.0,10.722,10.7377,10.722,10.722,15525.0
2006-03-13 13:15:00,20.45,20.46,20.44,20.44,28350.0,10.722,10.7273,10.7168,10.7168,28350.0
2006-03-13 13:20:00,20.44,20.44,20.43,20.43,8437.5,10.7168,10.7168,10.7115,10.7115,8437.5
2006-03-13 13:25:00,20.43,20.44,20.41,20.44,13500.0,10.7115,10.7168,10.701,10.7168,13500.0
2006-03-13 13:30:00,20.44,20.45,20.44,20.45,5400.0,10.7168,10.722,10.7168,10.722,5400.0
2006-03-13 13:35:00,20.46,20.48,20.45,20.47,12150.0,10.7273,10.7377,10.722,10.7325,12150.0
2006-03-13 13:40:00,20.47,20.47,20.44,20.44,27000.0,10.7325,10.7325,10.7168,10.7168,27000.0
2006-03-13 13:45:00,20.44,20.44,20.42,20.43,11812.5,10.7168,10.7168,10.7063,10.7115,11812.5
2006-03-13 13:50:00,20.42,20.47,20.42,20.46,8775.0,10.7063,10.7325,10.7063,10.7273,8775.0
2006-03-13 13:55:00,20.46,20.46,20.44,20.44,8437.5,10.7273,10.7273,10.7168,10.7168,8437.5
2006-03-13 14:00:00,20.45,20.5,20.45,20.5,17550.0,10.722,10.7482,10.722,10.7482,17550.0
2006-03-13 14:05:00,20.51,20.52,20.47,20.52,22950.0,10.7535,10.7587,10.7325,10.7587,22950.0
2006-03-13 14:10:00,20.52,20.53,20.52,20.52,10125.0,10.7587,10.764,10.7587,10.7587,10125.0
2006-03-13 14:15:00,20.52,20.55,20.52,20.53,30712.5,10.7587,10.7744,10.7587,10.764,30712.5
2006-03-13 14:20:00,20.53,20.53,20.53,20.53,11137.5,10.764,10.764,10.764,10.764,11137.5
2006-03-13 14:25:00,20.53,20.53,20.52,20.53,11475.0,10.764,10.764,10.7587,10.764,11475.0
2006-03-13 14:30:00,20.52,20.55,20.52,20.54,29362.5,10.7587,10.7744,10.7587,10.7692,29362.5
2006-03-13 14:35:00,20.54,20.55,20.53,20.54,20587.5,10.7692,10.7744,10.764,10.7692,20587.5
2006-03-13 14:40:00,20.53,20.53,20.5,20.51,18562.5,10.764,10.764,10.7482,10.7535,18562.5
2006-03-13 14:45:00,20.5,20.52,20.5,20.52,15525.0,10.7482,10.7587,10.7482,10.7587,15525.0
2006-03-13 14:50:00,20.51,20.52,20.49,20.52,22950.0,10.7535,10.7587,10.743,10.7587,22950.0
2006-03-13 14:55:00,20.52,20.55,20.51,20.55,40837.5,10.7587,10.7744,10.7535,10.7744,40837.5
2006-03-13 15:00:00,20.53,20.53,20.52,20.52,20587.5,10.764,10.764,10.7587,10.7587,20587.5
2006-03-13 15:05:00,20.52,20.52,20.48,20.49,44212.5,10.7587,10.7587,10.7377,10.743,44212.5
2006-03-13 15:10:00,20.5,20.54,20.5,20.51,28687.5,10.7482,10.7692,10.7482,10.7535,28687.5
2006-03-13 15:15:00,20.51,20.51,20.49,20.5,27000.0,10.7535,10.7535,10.743,10.7482,27000.0
2006-03-13 15:20:00,20.5,20.5,20.43,20.43,60412.5,10.7482,10.7482,10.7115,10.7115,60412.5
2006-03-13 15:25:00,20.43,20.43,20.41,20.41,54675.0,10.7115,10.7115,10.701,10.701,54675.0
2006-03-13 15:30:00,20.42,20.42,20.41,20.41,23625.0,10.7063,10.7063,10.701,10.701,23625.0
2006-03-13 15:35:00,20.41,20.44,20.41,20.44,22612.5,10.701,10.7168,10.701,10.7168,22612.5
2006-03-13 15:40:00,20.44,20.44,20.43,20.43,31725.0,10.7168,10.7168,10.7115,10.7115,31725.0
2006-03-13 15:45:00,20.42,20.43,20.41,20.41,26325.0,10.7063,10.7115,10.701,10.701,26325.0
2006-03-13 15:50:00,20.42,20.43,20.39,20.43,82012.5,10.7063,10.7115,10.6906,10.7115,82012.5
2006-03-13 15:55:00,20.43,20.43,20.4,20.41,100237.5,10.7115,10.7115,10.6958,10.701,100237.5
2006-03-14 09:30:00,20.39,20.46,20.37,20.42,79987.5,10.6906,10.7273,10.6801,10.7063,79987.5
2006-03-14 09:35:00,20.41,20.46,20.41,20.45,45225.0,10.701,10.7273,10.701,10.722,45225.0
2006-03-14 09:40:00,20.45,20.46,20.43,20.46,50625.0,10.722,10.7273,10.7115,10.7273,50625.0
2006-03-14 09:45:00,20.45,20.49,20.45,20.49,49950.0,10.722,10.743,10.722,10.743,49950.0
2006-03-14 09:50:00,20.48,20.58,20.48,20.52,81675.0,10.7377,10.7902,10.7377,10.7587,81675.0
2006-03-14 09:55:00,20.53,20.58,20.5,20.55,48262.5,10.764,10.7902,10.7482,10.7744,48262.5
2006-03-14 10:00:00,20.55,20.56,20.52,20.53,23962.5,10.7744,10.7797,10.7587,10.764,23962.5
2006-03-14 10:05:00,20.52,20.53,20.49,20.49,21937.5,10.7587,10.764,10.743,10.743,21937.5
2006-03-14 10:10:00,20.49,20.52,20.49,20.5,15862.5,10.743,10.7587,10.743,10.7482,15862.5
2006-03-14 10:15:00,20.5,20.51,20.49,20.51,25650.0,10.7482,10.7535,10.743,10.7535,25650.0
2006-03-14 10:20:00,20.51,20.51,20.41,20.42,44212.5,10.7535,10.7535,10.701,10.7063,44212.5
2006-03-14 10:25:00,20.43,20.47,20.41,20.42,28687.5,10.7115,10.7325,10.701,10.7063,28687.5
2006-03-14 10:30:00,20.42,20.47,20.42,20.44,21600.0,10.7063,10.7325,10.7063,10.7168,21600.0
2006-03-14 10:35:00,20.43,20.44,20.39,20.39,27337.5,10.7115,10.7168,10.6906,10.6906,27337.5
2006-03-14 10:40:00,20.39,20.41,20.39,20.41,9787.5,10.6906,10.701,10.6906,10.701,9787.5
2006-03-14 10:45:00,20.4,20.42,20.39,20.42,19912.5,10.6958,10.7063,10.6906,10.7063,19912.5
2006-03-14 10:50:00,20.42,20.42,20.41,20.41,21262.5,10.7063,10.7063,10.701,10.701,21262.5
2006-03-14 10:55:00,20.41,20.43,20.41,20.43,9787.5,10.701,10.7115,10.701,10.7115,9787.5
2006-03-14 11:00:00,20.44,20.44,20.42,20.42,14850.0,10.7168,10.7168,10.7063,10.7063,14850.0
2006-03-14 11:05:00,20.42,20.44,20.42,20.44,12150.0,10.7063,10.7168,10.7063,10.7168,12150.0
2006-03-14 11:10:00,20.44,20.46,20.42,20.45,17887.5,10.7168,10.7273,10.7063,10.722,17887.5
2006-03-14 11:15:00,20.47,20.51,20.46,20.49,53662.5,10.7325,10.7535,10.7273,10.743,53662.5
2006-03-14 11:20:00,20.5,20.55,20.5,20.52,19575.0,10.7482,10.7744,10.7482,10.7587,19575.0
2006-03-14 11:25:00,20.53,20.54,20.52,20.52,19237.5,10.764,10.7692,10.7587,10.7587,19237.5
2006-03-14 11:30:00,20.52,20.6,20.52,20.57,45900.0,10.7587,10.8007,10.7587,10.7849,45900.0
2006-03-14 11:35:00,20.57,20.59,20.57,20.59,12487.5,10.7849,10.7954,10.7849,10.7954,12487.5
2006-03-14 11:40:00,20.62,20.63,20.59,20.61,19575.0,10.8111,10.8164,10.7954,10.8059,19575.0
2006-03-14 11:45:00,20.61,20.62,20.6,20.6,25312.5,10.8059,10.8111,10.8007,10.8007,25312.5
2006-03-14 11:50:00,20.6,20.63,20.59,20.63,25312.5,10.8007,10.8164,10.7954,10.8164,25312.5
2006-03-14 11:55:00,20.63,20.65,20.61,20.63,56025.0,10.8164,10.8269,10.8059,10.8164,56025.0
2006-03-14 12:00:00,20.63,20.65,20.63,20.64,15862.5,10.8164,10.8269,10.8164,10.8216,15862.5
2006-03-14 12:05:00,20.63,20.64,20.62,20.63,15525.0,10.8164,10.8216,10.8111,10.8164,15525.0
2006-03-14 12:10:00,20.63,20.65,20.62,20.65,6750.0,10.8164,10.8269,10.8111,10.8269,6750.0
2006-03-14 12:15:00,20.65,20.65,20.64,20.64,14175.0,10.8269,10.8269,10.8216,10.8216,14175.0
2006-03-14 12:20:00,20.64,20.65,20.63,20.64,11475.0,10.8216,10.8269,10.8164,10.8216,11475.0
2006-03-14 12:25:00,20.64,20.65,20.64,20.64,7087.5,10.8216,10.8269,10.8216,10.8216,7087.5
2006-03-14 12:30:00,20.64,20.65,20.63,20.64,14175.0,10.8216,10.8269,10.8164,10.8216,14175.0
2006-03-14 12:35:00,20.63,20.65,20.63,20.65,6750.0,10.8164,10.8269,10.8164,10.8269,6750.0
2006-03-14 12:40:00,20.64,20.66,20.64,20.65,5062.5,10.8216,10.8321,10.8216,10.8269,5062.5
2006-03-14 12:45:00,20.66,20.68,20.65,20.66,6075.0,10.8321,10.8426,10.8269,10.8321,6075.0
2006-03-14 12:50:00,20.67,20.68,20.66,20.66,8775.0,10.8374,10.8426,10.8321,10.8321,8775.0
2006-03-14 12:55:00,20.67,20.68,20.67,20.68,5062.5,10.8374,10.8426,10.8374,10.8426,5062.5
2006-03-14 13:00:00,20.69,20.69,20.68,20.68,14850.0,10.8478,10.8478,10.8426,10.8426,14850.0
2006-03-14 13:05:00,20.68,20.7,20.68,20.68,11812.5,10.8426,10.8531,10.8426,10.8426,11812.5
2006-03-14 13:10:00,20.68,20.71,20.68,20.71,14175.0,10.8426,10.8583,10.8426,10.8583,14175.0
2006-03-14 13:15:00,20.71,20.74,20.7,20.73,70200.0,10.8583,10.8741,10.8531,10.8688,70200.0
2006-03-14 13:20:00,20.73,20.81,20.73,20.79,78637.5,10.8688,10.9108,10.8688,10.9003,78637.5
2006-03-14 13:25:00,20.79,20.81,20.78,20.81,33075.0,10.9003,10.9108,10.895,10.9108,33075.0
2006-03-14 13:30:00,20.8,20.81,20.78,20.8,38137.5,10.9055,10.9108,10.895,10.9055,38137.5
2006-03-14 13:35:00,20.8,20.82,20.8,20.82,41175.0,10.9055,10.916,10.9055,10.916,41175.0
2006-03-14 13:40:00,20.81,20.83,20.8,20.83,10462.5,10.9108,10.9212,10.9055,10.9212,10462.5
2006-03-14 13:45:00,20.81,20.84,20.81,20.83,15525.0,10.9108,10.9265,10.9108,10.9212,15525.0
2006-03-14 13:50:00,20.84,20.85,20.8,20.8,54337.5,10.9265,10.9317,10.9055,10.9055,54337.5
2006-03-14 13:55:00,20.8,20.83,20.79,20.83,16200.0,10.9055,10.9212,10.9003,10.9212,16200.0
2006-03-14 14:00:00,20.82,20.82,20.8,20.8,9112.5,10.916,10.916,10.9055,10.9055,9112.5
2006-03-14 14:05:00,20.81,20.81,20.79,20.79,16537.5,10.9108,10.9108,10.9003,10.9003,16537.5
2006-03-14 14:10:00,20.79,20.81,20.77,20.81,53662.5,10.9003,10.9108,10.8898,10.9108,53662.5
2006-03-14 14:15:00,20.82,20.84,20.8,20.84,19575.0,10.916,10.9265,10.9055,10.9265,19575.0
2006-03-14 14:20:00,20.84,20.86,20.83,20.83,32737.5,10.9265,10.937,10.9212,10.9212,32737.5
2006-03-14 14:25:00,20.84,20.87,20.84,20.87,33750.0,10.9265,10.9422,10.9265,10.9422,33750.0
2006-03-14 14:30:00,20.87,20.89,20.84,20.85,24637.5,10.9422,10.9527,10.9265,10.9317,24637.5
2006-03-14 14:35:00,20.84,20.85,20.81,20.81,17550.0,10.9265,10.9317,10.9108,10.9108,17550.0
2006-03-14 14:40:00,20.81,20.88,20.81,20.86,33750.0,10.9108,10.9475,10.9108,10.937,33750.0
2006-03-14 14:45:00,20.86,20.87,20.84,20.85,11137.5,10.937,10.9422,10.9265,10.9317,11137.5
2006-03-14 14:50:00,20.85,20.85,20.84,20.85,14850.0,10.9317,10.9317,10.9265,10.9317,14850.0
2006-03-14 14:55:00,20.84,20.84,20.83,20.84,13162.5,10.9265,10.9265,10.9212,10.9265,13162.5
2006-03-14 15:00:00,20.84,20.87,20.83,20.84,29700.0,10.9265,10.9422,10.9212,10.9265,29700.0
2006-03-14 15:05:00,20.83,20.86,20.83,20.84,22950.0,10.9212,10.937,10.9212,10.9265,22950.0
2006-03-14 15:10:00,20.83,20.85,20.83,20.83,12150.0,10.9212,10.9317,10.9212,10.9212,12150.0
2006-03-14 15:15:00,20.82,20.86,20.82,20.84,14850.0,10.916,10.937,10.916,10.9265,14850.0
2006-03-14 15:20:00,20.84,20.84,20.83,20.84,8437.5,10.9265,10.9265,10.9212,10.9265,8437.5
2006-03-14 15:25:00,20.83,20.85,20.83,20.84,15187.5,10.9212,10.9317,10.9212,10.9265,15187.5
2006-03-14 15:30:00,20.85,20.92,20.85,20.91,71550.0,10.9317,10.9684,10.9317,10.9632,71550.0
2006-03-14 15:35:00,20.9,20.9,20.86,20.86,33750.0,10.9579,10.9579,10.937,10.937,33750.0
2006-03-14 15:40:00,20.87,20.87,20.85,20.85,27675.0,10.9422,10.9422,10.9317,10.9317,27675.0
2006-03-14 15:45:00,20.85,20.86,20.84,20.85,31050.0,10.9317,10.937,10.9265,10.9317,31050.0
2006-03-14 15:50:00,20.85,20.86,20.82,20.84,89100.0,10.9317,10.937,10.916,10.9265,89100.0
2006-03-14 15:55:00,20.84,20.85,20.81,20.83,93825.0,10.9265,10.9317,10.9108,10.9212,93825.0
2006-03-15 09:30:00,20.82,20.91,20.81,20.87,70200.0,10.916,10.9632,10.9108,10.9422,70200.0
2006-03-15 09:35:00,20.87,20.9,20.86,20.86,36112.5,10.9422,10.9579,10.937,10.937,36112.5
2006-03-15 09:40:00,20.86,20.87,20.83,20.83,38137.5,10.937,10.9422,10.9212,10.9212,38137.5
2006-03-15 09:45:00,20.83,20.85,20.81,20.84,32062.5,10.9212,10.9317,10.9108,10.9265,32062.5
2006-03-15 09:50:00,20.83,20.87,20.82,20.86,24975.0,10.9212,10.9422,10.916,10.937,24975.0
2006-03-15 09:55:00,20.87,20.93,20.86,20.93,21262.5,10.9422,10.9737,10.937,10.9737,21262.5
2006-03-15 10:00:00,20.94,20.95,20.9,20.92,40500.0,10.9789,10.9842,10.9579,10.9684,40500.0
2006-03-15 10:05:00,20.92,20.92,20.86,20.87,15187.5,10.9684,10.9684,10.937,10.9422,15187.5
2006-03-15 10:10:00,20.88,20.9,20.87,20.89,18900.0,10.9475,10.9579,10.9422,10.9527,18900.0
2006-03-15 10:15:00,20.89,20.95,20.89,20.93,17550.0,10.9527,10.9842,10.9527,10.9737,17550.0
2006-03-15 10:20:00,20.93,20.93,20.88,20.88,21937.5,10.9737,10.9737,10.9475,10.9475,21937.5
2006-03-15 10:25:00,20.88,20.92,20.88,20.91,14175.0,10.9475,10.9684,10.9475,10.9632,14175.0
2006-03-15 10:30:00,20.91,20.95,20.9,20.92,33412.5,10.9632,10.9842,10.9579,10.9684,33412.5
2006-03-15 10:35:00,20.92,20.94,20.91,20.93,13500.0,10.9684,10.9789,10.9632,10.9737,13500.0
2006-03-15 10:40:00,20.94,20.99,20.94,20.99,44887.5,10.9789,11.0051,10.9789,11.0051,44887.5
2006-03-15 10:45:00,20.99,21.0,20.95,20.97,21600.0,11.0051,11.0104,10.9842,10.9946,21600.0
2006-03-15 10:50:00,20.96,20.96,20.92,20.94,47587.5,10.9894,10.9894,10.9684,10.9789,47587.5
2006-03-15 10:55:00,20.96,20.96,20.94,20.95,19237.5,10.9894,10.9894,10.9789,10.9842,19237.5
2006-03-15 11:00:00,20.95,20.95,20.92,20.92,45900.0,10.9842,10.9842,10.9684,10.9684,45900.0
2006-03-15 11:05:00,20.92,20.93,20.91,20.92,22275.0,10.9684,10.9737,10.9632,10.9684,22275.0
2006-03-15 11:10:00,20.92,20.92,20.89,20.91,24637.5,10.9684,10.9684,10.9527,10.9632,24637.5
2006-03-15 11:15:00,20.91,20.92,20.9,20.91,13837.5,10.9632,10.9684,10.9579,10.9632,13837.5
2006-03-15 11:20:00,20.91,20.92,20.89,20.89,18900.0,10.9632,10.9684,10.9527,10.9527,18900.0
2006-03-15 11:25:00,20.9,20.93,20.9,20.92,17887.5,10.9579,10.9737,10.9579,10.9684,17887.5
2006-03-15 11:30:00,20.93,20.93,20.92,20.92,8775.0,10.9737,10.9737,10.9684,10.9684,8775.0
2006-03-15 11:35:00,20.93,20.93,20.88,20.9,19237.5,10.9737,10.9737,10.9475,10.9579,19237.5
2006-03-15 11:40:00,20.91,20.92,20.89,20.89,17212.5,10.9632,10.9684,10.9527,10.9527,17212.5
2006-03-15 11:45:00,20.89,20.89,20.85,20.86,12150.0,10.9527,10.9527,10.9317,10.937,12150.0
2006-03-15 11:50:00,20.87,20.91,20.87,20.88,13500.0,10.9422,10.9632,10.9422,10.9475,13500.0
2006-03-15 11:55:00,20.87,20.87,20.86,20.86,9787.5,10.9422,10.9422,10.937,10.937,9787.5
2006-03-15 12:00:00,20.86,20.89,20.84,20.87,21262.5,10.937,10.9527,10.9265,10.9422,21262.5
2006-03-15 12:05:00,20.87,20.93,20.87,20.93,10125.0,10.9422,10.9737,10.9422,10.9737,10125.0
2006-03-15 12:10:00,20.93,20.96,20.92,20.95,15862.5,10.9737,10.9894,10.9684,10.9842,15862.5
2006-03-15 12:15:00,20.96,20.98,20.94,20.97,12825.0,10.9894,10.9999,10.9789,10.9946,12825.0
2006-03-15 12:20:00,20.97,20.99,20.97,20.98,7087.5,10.9946,11.0051,10.9946,10.9999,7087.5
2006-03-15 12:25:00,20.98,20.98,20.95,20.96,7762.5,10.9999,10.9999,10.9842,10.9894,7762.5
2006-03-15 12:30:00,20.96,20.97,20.94,20.94,18562.5,10.9894,10.9946,10.9789,10.9789,18562.5
2006-03-15 12:35:00,20.94,20.94,20.92,20.92,4725.0,10.9789,10.9789,10.9684,10.9684,4725.0
2006-03-15 12:40:00,20.92,20.94,20.92,20.93,16537.5,10.9684,10.9789,10.9684,10.9737,16537.5
2006-03-15 12:45:00,20.93,20.94,20.91,20.91,11812.5,10.9737,10.9789,10.9632,10.9632,11812.5
2006-03-15 12:50:00,20.91,20.94,20.91,20.93,9450.0,10.9632,10.9789,10.9632,10.9737,9450.0
2006-03-15 12:55:00,20.93,20.94,20.9,20.9,12150.0,10.9737,10.9789,10.9579,10.9579,12150.0
2006-03-15 13:00:00,20.9,20.9,20.86,20.87,12487.5,10.9579,10.9579,10.937,10.9422,12487.5
2006-03-15 13:05:00,20.87,20.88,20.87,20.87,14850.0,10.9422,10.9475,10.9422,10.9422,14850.0
2006-03-15 13:10:00,20.87,20.87,20.84,20.84,10125.0,10.9422,10.9422,10.9265,10.9265,10125.0
2006-03-15 13:15:00,20.84,20.87,20.84,20.86,14850.0,10.9265,10.9422,10.9265,10.937,14850.0
2006-03-15 13:20:00,20.86,20.86,20.82,20.82,14512.5,10.937,10.937,10.916,10.916,14512.5
2006-03-15 13:25:00,20.82,20.83,20.82,20.82,20587.5,10.916,10.9212,10.916,10.916,20587.5
2006-03-15 13:30:00,20.82,20.82,20.81,20.81,8437.5,10.916,10.916,10.9108,10.9108,8437.5
2006-03-15 13:35:00,20.81,20.83,20.81,20.83,15187.5,10.9108,10.9212,10.9108,10.9212,15187.5
2006-03-15 13:40:00,20.83,20.83,20.81,20.81,10462.5,10.9212,10.9212,10.9108,10.9108,10462.5
2006-03-15 13:45:00,20.81,20.81,20.81,20.81,20587.5,10.9108,10.9108,10.9108,10.9108,20587.5
2006-03-15 13:50:00,20.81,20.82,20.81,20.82,15525.0,10.9108,10.916,10.9108,10.916,15525.0
2006-03-15 13:55:00,20.84,20.84,20.83,20.83,13500.0,10.9265,10.9265,10.9212,10.9212,13500.0
2006-03-15 14:00:00,20.83,20.84,20.81,20.82,16537.5,10.9212,10.9265,10.9108,10.916,16537.5
2006-03-15 14:05:00,20.82,20.87,20.82,20.87,25312.5,10.916,10.9422,10.916,10.9422,25312.5
2006-03-15 14:10:00,20.87,20.89,20.87,20.89,40500.0,10.9422,10.9527,10.9422,10.9527,40500.0
2006-03-15 14:15:00,20.9,20.95,20.89,20.94,18225.0,10.9579,10.9842,10.9527,10.9789,18225.0
2006-03-15 14:20:00,20.95,20.97,20.94,20.96,28350.0,10.9842,10.9946,10.9789,10.9894,28350.0
2006-03-15 14:25:00,20.95,20.96,20.95,20.96,10462.5,10.9842,10.9894,10.9842,10.9894,10462.5
2006-03-15 14:30:00,20.96,20.98,20.95,20.95,21262.5,10.9894,10.9999,10.9842,10.9842,21262.5
2006-03-15 14:35:00,20.95,20.95,20.93,20.93,15187.5,10.9842,10.9842,10.9737,10.9737,15187.5
2006-03-15 14:40:00,20.93,20.93,20.92,20.92,19912.5,10.9737,10.9737,10.9684,10.9684,19912.5
2006-03-15 14:45:00,20.92,20.92,20.89,20.89,27675.0,10.9684,10.9684,10.9527,10.9527,27675.0
2006-03-15 14:50:00,20.89,20.9,20.89,20.89,30037.5,10.9527,10.9579,10.9527,10.9527,30037.5
2006-03-15 14:55:00,20.89,20.9,20.89,20.89,19575.0,10.9527,10.9579,10.9527,10.9527,19575.0
2006-03-15 15:00:00,20.89,20.9,20.88,20.89,39487.5,10.9527,10.9579,10.9475,10.9527,39487.5
2006-03-15 15:05:00,20.89,20.89,20.89,20.89,21262.5,10.9527,10.9527,10.9527,10.9527,21262.5
2006-03-15 15:10:00,20.88,20.9,20.88,20.9,32062.5,10.9475,10.9579,10.9475,10.9579,32062.5
2006-03-15 15:15:00,20.89,20.9,20.88,20.89,23962.5,10.9527,10.9579,10.9475,10.9527,23962.5
2006-03-15 15:20:00,20.89,20.93,20.89,20.93,41175.0,10.9527,10.9737,10.9527,10.9737,41175.0
2006-03-15 15:25:00,20.93,20.96,20.92,20.96,80662.5,10.9737,10.9894,10.9684,10.9894,80662.5
2006-03-15 15:30:00,20.96,20.97,20.95,20.97,35100.0,10.9894,10.9946,10.9842,10.9946,35100.0
2006-03-15 15:35:00,20.97,21.01,20.97,21.01,45562.5,10.9946,11.0156,10.9946,11.0156,45562.5
2006-03-15 15:40:00,21.01,21.03,21.0,21.02,53662.5,11.0156,11.0261,11.0104,11.0209,53662.5
2006-03-15 15:45:00,21.03,21.03,21.0,21.03,54675.0,11.0261,11.0261,11.0104,11.0261,54675.0
2006-03-15 15:50:00,21.04,21.08,21.02,21.08,102262.5,11.0314,11.0523,11.0209,11.0523,102262.5
2006-03-15 15:55:00,21.07,21.1,21.06,21.1,207225.0,11.0471,11.0628,11.0418,11.0628,207225.0
2006-03-16 09:30:00,21.04,21.08,21.03,21.06,98550.0,11.0314,11.0523,11.0261,11.0418,98550.0
2006-03-16 09:35:00,21.05,21.07,20.94,21.0,70875.0,11.0366,11.0471,10.9789,11.0104,70875.0
2006-03-16 09:40:00,21.01,21.03,21.01,21.02,18562.5,11.0156,11.0261,11.0156,11.0209,18562.5
2006-03-16 09:45:00,21.02,21.03,20.99,21.03,35437.5,11.0209,11.0261,11.0051,11.0261,35437.5
2006-03-16 09:50:00,21.02,21.02,20.98,20.98,21600.0,11.0209,11.0209,10.9999,10.9999,21600.0
2006-03-16 09:55:00,20.98,21.0,20.98,20.98,20925.0,10.9999,11.0104,10.9999,10.9999,20925.0
2006-03-16 10:00:00,20.97,21.08,20.97,21.02,28687.5,10.9946,11.0523,10.9946,11.0209,28687.5
2006-03-16 10:05:00,20.99,21.08,20.99,21.07,19575.0,11.0051,11.0523,11.0051,11.0471,19575.0
2006-03-16 10:10:00,21.05,21.06,21.04,21.05,30375.0,11.0366,11.0418,11.0314,11.0366,30375.0
2006-03-16 10:15:00,21.04,21.07,21.03,21.03,24975.0,11.0314,11.0471,11.0261,11.0261,24975.0
2006-03-16 10:20:00,21.03,21.03,20.93,20.93,37125.0,11.0261,11.0261,10.9737,10.9737,37125.0
2006-03-16 10:25:00,20.94,20.94,20.92,20.94,20925.0,10.9789,10.9789,10.9684,10.9789,20925.0
2006-03-16 10:30:00,20.94,21.02,20.93,21.0,21600.0,10.9789,11.0209,10.9737,11.0104,21600.0
2006-03-16 10:35:00,20.99,21.02,20.92,20.93,42525.0,11.0051,11.0209,10.9684,10.9737,42525.0
2006-03-16 10:40:00,20.93,20.94,20.9,20.92,51975.0,10.9737,10.9789,10.9579,10.9684,51975.0
2006-03-16 10:45:00,20.92,20.92,20.83,20.91,43200.0,10.9684,10.9684,10.9212,10.9632,43200.0
2006-03-16 10:50:00,20.91,20.92,20.88,20.92,26325.0,10.9632,10.9684,10.9475,10.9684,26325.0
2006-03-16 10:55:00,20.92,20.92,20.9,20.9,8100.0,10.9684,10.9684,10.9579,10.9579,8100.0
2006-03-16 11:00:00,20.89,20.92,20.89,20.92,26325.0,10.9527,10.9684,10.9527,10.9684,26325.0
2006-03-16 11:05:00,20.93,20.93,20.91,20.93,11137.5,10.9737,10.9737,10.9632,10.9737,11137.5
2006-03-16 11:10:00,20.93,20.95,20.88,20.95,21937.5,10.9737,10.9842,10.9475,10.9842,21937.5
2006-03-16 11:15:00,20.94,20.95,20.93,20.93,9450.0,10.9789,10.9842,10.9737,10.9737,9450.0
2006-03-16 11:20:00,20.93,20.93,20.89,20.91,16200.0,10.9737,10.9737,10.9527,10.9632,16200.0
2006-03-16 11:25:00,20.92,20.94,20.9,20.93,12150.0,10.9684,10.9789,10.9579,10.9737,12150.0
2006-03-16 11:30:00,20.94,20.98,20.91,20.92,15525.0,10.9789,10.9999,10.9632,10.9684,15525.0
2006-03-16 11:35:00,20.92,20.97,20.92,20.94,16537.5,10.9684,10.9946,10.9684,10.9789,16537.5
2006-03-16 11:40:00,20.95,20.98,20.95,20.96,18900.0,10.9842,10.9999,10.9842,10.9894,18900.0
2006-03-16 11:45:00,20.96,20.96,20.92,20.93,13837.5,10.9894,10.9894,10.9684,10.9737,13837.5
2006-03-16 11:50:00,20.93,20.93,20.92,20.93,17887.5,10.9737,10.9737,10.9684,10.9737,17887.5
2006-03-16 11:55:00,20.92,20.94,20.92,20.94,10462.5,10.9684,10.9789,10.9684,10.9789,10462.5
2006-03-16 12:00:00,20.93,20.97,20.91,20.92,14175.0,10.9737,10.9946,10.9632,10.9684,14175.0
2006-03-16 12:05:00,20.92,21.0,20.92,20.97,27337.5,10.9684,11.0104,10.9684,10.9946,27337.5
2006-03-16 12:10:00,20.97,20.97,20.95,20.97,8100.0,10.9946,10.9946,10.9842,10.9946,8100.0
2006-03-16 12:15:00,20.96,20.97,20.95,20.95,5737.5,10.9894,10.9946,10.9842,10.9842,5737.5
2006-03-16 12:20:00,20.94,20.99,20.94,20.99,12150.0,10.9789,11.0051,10.9789,11.0051,12150.0
2006-03-16 12:25:00,20.98,21.01,20.97,21.0,25312.5,10.9999,11.0156,10.9946,11.0104,25312.5
2006-03-16 12:30:00,20.99,21.0,20.98,20.99,20587.5,11.0051,11.0104,10.9999,11.0051,20587.5
2006-03-16 12:35:00,20.99,21.02,20.99,21.01,13837.5,11.0051,11.0209,11.0051,11.0156,13837.5
2006-03-16 12:40:00,21.01,21.01,21.0,21.0,9787.5,11.0156,11.0156,11.0104,11.0104,9787.5
2006-03-16 12:45:00,21.0,21.02,20.98,21.0,18225.0,11.0104,11.0209,10.9999,11.0104,18225.0
2006-03-16 12:50:00,21.0,21.01,20.99,21.0,12825.0,11.0104,11.0156,11.0051,11.0104,12825.0
2006-03-16 12:55:00,20.99,20.99,20.98,20.98,6075.0,11.0051,11.0051,10.9999,10.9999,6075.0
2006-03-16 13:00:00,20.98,20.98,20.92,20.95,16200.0,10.9999,10.9999,10.9684,10.9842,16200.0
2006-03-16 13:05:00,20.96,20.96,20.93,20.94,7087.5,10.9894,10.9894,10.9737,10.9789,7087.5
2006-03-16 13:10:00,20.93,20.94,20.89,20.9,27000.0,10.9737,10.9789,10.9527,10.9579,27000.0
2006-03-16 13:15:00,20.89,20.91,20.89,20.9,11137.5,10.9527,10.9632,10.9527,10.9579,11137.5
2006-03-16 13:20:00,20.9,20.9,20.87,20.9,16537.5,10.9579,10.9579,10.9422,10.9579,16537.5
2006-03-16 13:25:00,20.91,20.91,20.88,20.91,13162.5,10.9632,10.9632,10.9475,10.9632,13162.5
2006-03-16 13:30:00,20.91,20.91,20.89,20.9,8100.0,10.9632,10.9632,10.9527,10.9579,8100.0
2006-03-16 13:35:00,20.89,20.9,20.89,20.9,16537.5,10.9527,10.9579,10.9527,10.9579,16537.5
2006-03-16 13:40:00,20.89,20.89,20.87,20.88,19912.5,10.9527,10.9527,10.9422,10.9475,19912.5
2006-03-16 13:45:00,20.88,20.88,20.84,20.84,27337.5,10.9475,10.9475,10.9265,10.9265,27337.5
2006-03-16 13:50:00,20.84,20.85,20.78,20.79,36450.0,10.9265,10.9317,10.895,10.9003,36450.0
2006-03-16 13:55:00,20.79,20.81,20.76,20.79,73237.5,10.9003,10.9108,10.8845,10.9003,73237.5
2006-03-16 14:00:00,20.78,20.82,20.76,20.81,31387.5,10.895,10.916,10.8845,10.9108,31387.5
2006-03-16 14:05:00,20.81,20.89,20.81,20.87,34087.5,10.9108,10.9527,10.9108,10.9422,34087.5
2006-03-16 14:10:00,20.87,20.87,20.87,20.87,19575.0,10.9422,10.9422,10.9422,10.9422,19575.0
2006-03-16 14:15:00,20.87,20.88,20.87,20.88,43200.0,10.9422,10.9475,10.9422,10.9475,43200.0
2006-03-16 14:20:00,20.88,20.88,20.86,20.88,33075.0,10.9475,10.9475,10.937,10.9475,33075.0
2006-03-16 14:25:00,20.88,20.9,20.87,20.89,23287.5,10.9475,10.9579,10.9422,10.9527,23287.5
2006-03-16 14:30:00,20.89,20.89,20.88,20.88,15862.5,10.9527,10.9527,10.9475,10.9475,15862.5
2006-03-16 14:35:00,20.88,20.89,20.87,20.87,39487.5,10.9475,10.9527,10.9422,10.9422,39487.5
2006-03-16 14:40:00,20.87,20.89,20.87,20.89,29025.0,10.9422,10.9527,10.9422,10.9527,29025.0
2006-03-16 14:45:00,20.89,20.89,20.84,20.87,46237.5,10.9527,10.9527,10.9265,10.9422,46237.5
2006-03-16 14:50:00,20.86,20.88,20.85,20.87,19575.0,10.937,10.9475,10.9317,10.9422,19575.0
2006-03-16 14:55:00,20.86,20.87,20.83,20.84,32737.5,10.937,10.9422,10.9212,10.9265,32737.5
2006-03-16 15:00:00,20.85,20.89,20.84,20.89,31387.5,10.9317,10.9527,10.9265,10.9527,31387.5
2006-03-16 15:05:00,20.88,20.89,20.86,20.86,14850.0,10.9475,10.9527,10.937,10.937,14850.0
2006-03-16 15:10:00,20.86,20.88,20.86,20.86,26325.0,10.937,10.9475,10.937,10.937,26325.0
2006-03-16 15:15:00,20.87,20.88,20.84,20.84,43875.0,10.9422,10.9475,10.9265,10.9265,43875.0
2006-03-16 15:20:00,20.84,20.84,20.82,20.84,31050.0,10.9265,10.9265,10.916,10.9265,31050.0
2006-03-16 15:25:00,20.84,20.86,20.82,20.83,30037.5,10.9265,10.937,10.916,10.9212,30037.5
2006-03-16 15:30:00,20.83,20.87,20.83,20.85,24637.5,10.9212,10.9422,10.9212,10.9317,24637.5
2006-03-16 15:35:00,20.85,20.88,20.85,20.86,33075.0,10.9317,10.9475,10.9317,10.937,33075.0
2006-03-16 15:40:00,20.86,20.86,20.83,20.85,40500.0,10.937,10.937,10.9212,10.9317,40500.0
2006-03-16 15:45:00,20.85,20.87,20.85,20.86,18225.0,10.9317,10.9422,10.9317,10.937,18225.0
2006-03-16 15:50:00,20.87,20.88,20.82,20.84,59400.0,10.9422,10.9475,10.916,10.9265,59400.0
2006-03-16 15:55:00,20.83,20.84,20.81,20.81,143775.0,10.9212,10.9265,10.9108,10.9108,143775.0
2006-03-17 09:30:00,20.92,20.92,20.79,20.8,2742525.0,10.9684,10.9684,10.9003,10.9055,2742525.0
2006-03-17 09:35:00,20.81,20.9,20.79,20.89,33412.5,10.9108,10.9579,10.9003,10.9527,33412.5
2006-03-17 09:40:00,20.89,20.9,20.87,20.89,20587.5,10.9527,10.9579,10.9422,10.9527,20587.5
2006-03-17 09:45:00,20.9,20.91,20.85,20.91,39487.5,10.9579,10.9632,10.9317,10.9632,39487.5
2006-03-17 09:50:00,20.88,20.89,20.86,20.89,79650.0,10.9475,10.9527,10.937,10.9527,79650.0
2006-03-17 09:55:00,20.9,21.0,20.9,21.0,40837.5,10.9579,11.0104,10.9579,11.0104,40837.5
2006-03-17 10:00:00,21.0,21.0,20.96,20.98,36450.0,11.0104,11.0104,10.9894,10.9999,36450.0
2006-03-17 10:05:00,20.98,20.99,20.89,20.89,35437.5,10.9999,11.0051,10.9527,10.9527,35437.5
2006-03-17 10:10:00,20.92,20.94,20.91,20.92,7087.5,10.9684,10.9789,10.9632,10.9684,7087.5
2006-03-17 10:15:00,20.92,20.93,20.87,20.89,30037.5,10.9684,10.9737,10.9422,10.9527,30037.5
2006-03-17 10:20:00,20.87,20.89,20.84,20.89,39487.5,10.9422,10.9527,10.9265,10.9527,39487.5
2006-03-17 10:25:00,20.88,20.89,20.84,20.87,10125.0,10.9475,10.9527,10.9265,10.9422,10125.0
2006-03-17 10:30:00,20.87,20.87,20.81,20.82,17887.5,10.9422,10.9422,10.9108,10.916,17887.5
2006-03-17 10:35:00,20.83,20.86,20.81,20.81,18225.0,10.9212,10.937,10.9108,10.9108,18225.0
2006-03-17 10:40:00,20.82,20.86,20.8,20.8,20250.0,10.916,10.937,10.9055,10.9055,20250.0
2006-03-17 10:45:00,20.8,20.84,20.78,20.84,18225.0,10.9055,10.9265,10.895,10.9265,18225.0
2006-03-17 10:50:00,20.83,20.84,20.81,20.81,13162.5,10.9212,10.9265,10.9108,10.9108,13162.5
2006-03-17 10:55:00,20.81,20.82,20.8,20.8,19237.5,10.9108,10.916,10.9055,10.9055,19237.5
2006-03-17 11:00:00,20.81,20.82,20.81,20.82,7087.5,10.9108,10.916,10.9108,10.916,7087.5
2006-03-17 11:05:00,20.84,20.87,20.83,20.87,10800.0,10.9265,10.9422,10.9212,10.9422,10800.0
2006-03-17 11:10:00,20.85,20.88,20.83,20.86,24300.0,10.9317,10.9475,10.9212,10.937,24300.0
2006-03-17 11:15:00,20.86,20.88,20.86,20.87,9450.0,10.937,10.9475,10.937,10.9422,9450.0
2006-03-17 11:20:00,20.86,20.88,20.85,20.85,13837.5,10.937,10.9475,10.9317,10.9317,13837.5
2006-03-17 11:25:00,20.86,20.86,20.78,20.8,58725.0,10.937,10.937,10.895,10.9055,58725.0
2006-03-17 11:30:00,20.8,20.82,20.8,20.82,7087.5,10.9055,10.916,10.9055,10.916,7087.5
2006-03-17 11:35:00,20.82,20.83,20.8,20.82,29025.0,10.916,10.9212,10.9055,10.916,29025.0
2006-03-17 11:40:00,20.81,20.82,20.79,20.79,9112.5,10.9108,10.916,10.9003,10.9003,9112.5
2006-03-17 11:45:00,20.79,20.79,20.74,20.76,29700.0,10.9003,10.9003,10.8741,10.8845,29700.0
2006-03-17 11:50:00,20.76,20.76,20.74,20.74,10125.0,10.8845,10.8845,10.8741,10.8741,10125.0
2006-03-17 11:55:00,20.75,20.78,20.75,20.78,8775.0,10.8793,10.895,10.8793,10.895,8775.0
2006-03-17 12:00:00,20.78,20.82,20.77,20.81,30375.0,10.895,10.916,10.8898,10.9108,30375.0
2006-03-17 12:05:00,20.8,20.86,20.8,20.86,12825.0,10.9055,10.937,10.9055,10.937,12825.0
2006-03-17 12:10:00,20.86,20.86,20.84,20.84,11812.5,10.937,10.937,10.9265,10.9265,11812.5
2006-03-17 12:15:00,20.85,20.9,20.85,20.89,31725.0,10.9317,10.9579,10.9317,10.9527,31725.0
2006-03-17 12:20:00,20.89,20.92,20.89,20.91,9450.0,10.9527,10.9684,10.9527,10.9632,9450.0
2006-03-17 12:25:00,20.91,20.95,20.91,20.95,15525.0,10.9632,10.9842,10.9632,10.9842,15525.0
2006-03-17 12:30:00,20.96,20.99,20.95,20.96,32062.5,10.9894,11.0051,10.9842,10.9894,32062.5
2006-03-17 12:35:00,20.97,20.97,20.96,20.97,5400.0,10.9946,10.9946,10.9894,10.9946,5400.0
2006-03-17 12:40:00,20.97,20.97,20.96,20.97,2700.0,10.9946,10.9946,10.9894,10.9946,2700.0
2006-03-17 12:45:00,20.97,20.97,20.92,20.92,4387.5,10.9946,10.9946,10.9684,10.9684,4387.5
2006-03-17 12:50:00,20.92,20.93,20.92,20.92,6750.0,10.9684,10.9737,10.9684,10.9684,6750.0
2006-03-17 12:55:00,20.92,20.93,20.92,20.93,4050.0,10.9684,10.9737,10.9684,10.9737,4050.0
2006-03-17 13:00:00,20.93,20.95,20.92,20.95,24300.0,10.9737,10.9842,10.9684,10.9842,24300.0
2006-03-17 13:05:00,20.95,20.96,20.95,20.95,15862.5,10.9842,10.9894,10.9842,10.9842,15862.5
2006-03-17 13:10:00,20.95,20.97,20.95,20.95,21937.5,10.9842,10.9946,10.9842,10.9842,21937.5
2006-03-17 13:15:00,20.95,20.95,20.93,20.95,10125.0,10.9842,10.9842,10.9737,10.9842,10125.0
2006-03-17 13:20:00,20.95,20.95,20.92,20.92,24637.5,10.9842,10.9842,10.9684,10.9684,24637.5
2006-03-17 13:25:00,20.93,20.96,20.93,20.96,23625.0,10.9737,10.9894,10.9737,10.9894,23625.0
2006-03-17 13:30:00,20.95,20.97,20.93,20.96,40500.0,10.9842,10.9946,10.9737,10.9894,40500.0
2006-03-17 13:35:00,20.95,20.95,20.94,20.94,9112.5,10.9842,10.9842,10.9789,10.9789,9112.5
2006-03-17 13:40:00,20.94,20.95,20.94,20.94,13837.5,10.9789,10.9842,10.9789,10.9789,13837.5
2006-03-17 13:45:00,20.94,20.98,20.93,20.97,31387.5,10.9789,10.9999,10.9737,10.9946,31387.5
2006-03-17 13:50:00,20.97,20.97,20.96,20.96,18562.5,10.9946,10.9946,10.9894,10.9894,18562.5
2006-03-17 13:55:00,20.96,20.97,20.94,20.96,23287.5,10.9894,10.9946,10.9789,10.9894,23287.5
2006-03-17 14:00:00,20.97,20.99,20.97,20.99,12487.5,10.9946,11.0051,10.9946,11.0051,12487.5
2006-03-17 14:05:00,20.98,20.98,20.97,20.97,4387.5,10.9999,10.9999,10.9946,10.9946,4387.5
2006-03-17 14:10:00,20.97,20.97,20.97,20.97,3712.5,10.9946,10.9946,10.9946,10.9946,3712.5
2006-03-17 14:15:00,20.97,20.97,20.97,20.97,11475.0,10.9946,10.9946,10.9946,10.9946,11475.0
2006-03-17 14:20:00,20.96,20.97,20.95,20.95,16537.5,10.9894,10.9946,10.9842,10.9842,16537.5
2006-03-17 14:25:00,20.95,20.96,20.95,20.96,20250.0,10.9842,10.9894,10.9842,10.9894,20250.0
2006-03-17 14:30:00,20.97,20.99,20.95,20.96,22950.0,10.9946,11.0051,10.9842,10.9894,22950.0
2006-03-17 14:35:00,20.96,20.97,20.95,20.96,7087.5,10.9894,10.9946,10.9842,10.9894,7087.5
2006-03-17 14:40:00,20.96,20.97,20.96,20.97,6075.0,10.9894,10.9946,10.9894,10.9946,6075.0
2006-03-17 14:45:00,20.97,20.97,20.95,20.97,23625.0,10.9946,10.9946,10.9842,10.9946,23625.0
2006-03-17 14:50:00,20.96,20.97,20.95,20.96,28350.0,10.9894,10.9946,10.9842,10.9894,28350.0
2006-03-17 14:55:00,20.96,20.97,20.96,20.97,18562.5,10.9894,10.9946,10.9894,10.9946,18562.5
2006-03-17 15:00:00,20.96,20.97,20.95,20.95,30375.0,10.9894,10.9946,10.9842,10.9842,30375.0
2006-03-17 15:05:00,20.95,20.95,20.93,20.95,23287.5,10.9842,10.9842,10.9737,10.9842,23287.5
2006-03-17 15:10:00,20.95,20.97,20.95,20.96,30037.5,10.9842,10.9946,10.9842,10.9894,30037.5
2006-03-17 15:15:00,20.97,20.97,20.93,20.95,47250.0,10.9946,10.9946,10.9737,10.9842,47250.0
2006-03-17 15:20:00,20.95,20.95,20.93,20.94,90112.5,10.9842,10.9842,10.9737,10.9789,90112.5
2006-03-17 15:25:00,20.93,20.97,20.93,20.95,47250.0,10.9737,10.9946,10.9737,10.9842,47250.0
2006-03-17 15:30:00,20.95,20.96,20.95,20.96,58725.0,10.9842,10.9894,10.9842,10.9894,58725.0
2006-03-17 15:35:00,20.96,20.97,20.94,20.94,47925.0,10.9894,10.9946,10.9789,10.9789,47925.0
2006-03-17 15:40:00,20.94,20.95,20.93,20.95,73912.5,10.9789,10.9842,10.9737,10.9842,73912.5
2006-03-17 15:45:00,20.94,20.95,20.94,20.95,38812.5,10.9789,10.9842,10.9789,10.9842,38812.5
2006-03-17 15:50:00,20.95,20.98,20.95,20.97,174150.0,10.9842,10.9999,10.9842,10.9946,174150.0
2006-03-17 15:55:00,20.97,20.99,20.96,20.99,69862.5,10.9946,11.0051,10.9894,11.0051,69862.5
2006-03-20 09:30:00,21.04,21.04,20.9,21.0,32062.5,11.0314,11.0314,10.9579,11.0104,32062.5
2006-03-20 09:35:00,20.99,21.03,20.95,20.99,15187.5,11.0051,11.0261,10.9842,11.0051,15187.5
2006-03-20 09:40:00,21.01,21.08,20.99,21.05,44212.5,11.0156,11.0523,11.0051,11.0366,44212.5
2006-03-20 09:45:00,21.07,21.08,21.04,21.04,16200.0,11.0471,11.0523,11.0314,11.0314,16200.0
2006-03-20 09:50:00,21.04,21.06,21.04,21.04,15525.0,11.0314,11.0418,11.0314,11.0314,15525.0
2006-03-20 09:55:00,21.04,21.05,21.04,21.04,11475.0,11.0314,11.0366,11.0314,11.0314,11475.0
2006-03-20 10:00:00,21.04,21.07,21.03,21.05,40500.0,11.0314,11.0471,11.0261,11.0366,40500.0
2006-03-20 10:05:00,21.04,21.05,21.04,21.04,41512.5,11.0314,11.0366,11.0314,11.0314,41512.5
2006-03-20 10:10:00,21.04,21.05,21.04,21.05,24300.0,11.0314,11.0366,11.0314,11.0366,24300.0
2006-03-20 10:15:00,21.05,21.06,21.05,21.05,10800.0,11.0366,11.0418,11.0366,11.0366,10800.0
2006-03-20 10:20:00,21.06,21.06,21.05,21.05,17550.0,11.0418,11.0418,11.0366,11.0366,17550.0
2006-03-20 10:25:00,21.05,21.05,21.01,21.05,44550.0,11.0366,11.0366,11.0156,11.0366,44550.0
2006-03-20 10:30:00,21.05,21.05,21.04,21.05,14850.0,11.0366,11.0366,11.0314,11.0366,14850.0
2006-03-20 10:35:00,21.04,21.08,21.04,21.08,13500.0,11.0314,11.0523,11.0314,11.0523,13500.0
2006-03-20 10:40:00,21.08,21.08,21.04,21.05,61762.5,11.0523,11.0523,11.0314,11.0366,61762.5
2006-03-20 10:45:00,21.05,21.05,20.99,21.01,76950.0,11.0366,11.0366,11.0051,11.0156,76950.0
2006-03-20 10:50:00,21.0,21.03,20.98,21.03,45225.0,11.0104,11.0261,10.9999,11.0261,45225.0
2006-03-20 10:55:00,21.03,21.06,21.02,21.05,16200.0,11.0261,11.0418,11.0209,11.0366,16200.0
2006-03-20 11:00:00,21.05,21.07,21.03,21.05,35100.0,11.0366,11.0471,11.0261,11.0366,35100.0
2006-03-20 11:05:00,21.04,21.08,21.04,21.04,24637.5,11.0314,11.0523,11.0314,11.0314,24637.5
2006-03-20 11:10:00,21.05,21.06,21.05,21.06,15525.0,11.0366,11.0418,11.0366,11.0418,15525.0
2006-03-20 11:15:00,21.06,21.06,21.02,21.02,18900.0,11.0418,11.0418,11.0209,11.0209,18900.0
2006-03-20 11:20:00,21.03,21.04,20.99,21.01,27675.0,11.0261,11.0314,11.0051,11.0156,27675.0
2006-03-20 11:25:00,21.02,21.03,21.01,21.02,6412.5,11.0209,11.0261,11.0156,11.0209,6412.5
2006-03-20 11:30:00,21.01,21.02,20.98,20.98,7762.5,11.0156,11.0209,10.9999,10.9999,7762.5
2006-03-20 11:35:00,21.0,21.02,20.99,21.02,10462.5,11.0104,11.0209,11.0051,11.0209,10462.5
2006-03-20 11:40:00,21.03,21.04,21.03,21.04,7425.0,11.0261,11.0314,11.0261,11.0314,7425.0
2006-03-20 11:45:00,21.04,21.07,21.04,21.07,14850.0,11.0314,11.0471,11.0314,11.0471,14850.0
2006-03-20 11:50:00,21.08,21.11,21.07,21.09,13162.5,11.0523,11.0681,11.0471,11.0576,13162.5
2006-03-20 11:55:00,21.08,21.11,21.07,21.11,32400.0,11.0523,11.0681,11.0471,11.0681,32400.0
2006-03-20 12:00:00,21.1,21.11,21.1,21.11,12825.0,11.0628,11.0681,11.0628,11.0681,12825.0
2006-03-20 12:05:00,21.11,21.13,21.1,21.11,15525.0,11.0681,11.0785,11.0628,11.0681,15525.0
2006-03-20 12:10:00,21.1,21.11,21.1,21.1,18900.0,11.0628,11.0681,11.0628,11.0628,18900.0
2006-03-20 12:15:00,21.1,21.12,21.1,21.12,9787.5,11.0628,11.0733,11.0628,11.0733,9787.5
2006-03-20 12:20:00,21.11,21.11,21.08,21.08,8100.0,11.0681,11.0681,11.0523,11.0523,8100.0
2006-03-20 12:25:00,21.08,21.09,21.08,21.08,6412.5,11.0523,11.0576,11.0523,11.0523,6412.5
2006-03-20 12:30:00,21.08,21.11,21.08,21.1,13500.0,11.0523,11.0681,11.0523,11.0628,13500.0
2006-03-20 12:35:00,21.11,21.11,21.11,21.11,337.5,11.0681,11.0681,11.0681,11.0681,337.5
2006-03-20 12:40:00,21.1,21.1,21.09,21.09,1012.5,11.0628,11.0628,11.0576,11.0576,1012.5
2006-03-20 12:45:00,21.1,21.18,21.1,21.18,24637.5,11.0628,11.1048,11.0628,11.1048,24637.5
2006-03-20 12:50:00,21.18,21.18,21.14,21.15,18562.5,11.1048,11.1048,11.0838,11.089,18562.5
2006-03-20 12:55:00,21.15,21.19,21.15,21.19,31050.0,11.089,11.11,11.089,11.11,31050.0
2006-03-20 13:00:00,21.19,21.19,21.17,21.18,20925.0,11.11,11.11,11.0995,11.1048,20925.0
2006-03-20 13:05:00,21.16,21.16,21.14,21.14,18225.0,11.0943,11.0943,11.0838,11.0838,18225.0
2006-03-20 13:10:00,21.14,21.18,21.14,21.17,12150.0,11.0838,11.1048,11.0838,11.0995,12150.0
2006-03-20 13:15:00,21.17,21.17,21.16,21.16,9112.5,11.0995,11.0995,11.0943,11.0943,9112.5
2006-03-20 13:20:00,21.16,21.16,21.16,21.16,3712.5,11.0943,11.0943,11.0943,11.0943,3712.5
2006-03-20 13:25:00,21.16,21.16,21.14,21.14,7087.5,11.0943,11.0943,11.0838,11.0838,7087.5
2006-03-20 13:30:00,21.14,21.14,21.14,21.14,12150.0,11.0838,11.0838,11.0838,11.0838,12150.0
2006-03-20 13:35:00,21.14,21.14,21.08,21.11,22275.0,11.0838,11.0838,11.0523,11.0681,22275.0
2006-03-20 13:40:00,21.11,21.13,21.1,21.11,22950.0,11.0681,11.0785,11.0628,11.0681,22950.0
2006-03-20 13:45:00,21.13,21.13,21.12,21.12,5400.0,11.0785,11.0785,11.0733,11.0733,5400.0
2006-03-20 13:50:00,21.13,21.13,21.11,21.12,10462.5,11.0785,11.0785,11.0681,11.0733,10462.5
2006-03-20 13:55:00,21.13,21.13,21.13,21.13,5062.5,11.0785,11.0785,11.0785,11.0785,5062.5
2006-03-20 14:00:00,21.13,21.18,21.13,21.16,9112.5,11.0785,11.1048,11.0785,11.0943,9112.5
2006-03-20 14:05:00,21.17,21.19,21.17,21.19,14175.0,11.0995,11.11,11.0995,11.11,14175.0
2006-03-20 14:10:00,21.19,21.2,21.17,21.17,47587.5,11.11,11.1152,11.0995,11.0995,47587.5
2006-03-20 14:15:00,21.16,21.18,21.16,21.17,40162.5,11.0943,11.1048,11.0943,11.0995,40162.5
2006-03-20 14:20:00,21.17,21.17,21.16,21.16,13837.5,11.0995,11.0995,11.0943,11.0943,13837.5
2006-03-20 14:25:00,21.16,21.2,21.15,21.19,42187.5,11.0943,11.1152,11.089,11.11,42187.5
2006-03-20 14:30:00,21.19,21.2,21.18,21.19,42187.5,11.11,11.1152,11.1048,11.11,42187.5
2006-03-20 14:35:00,21.19,21.2,21.19,21.19,22275.0,11.11,11.1152,11.11,11.11,22275.0
2006-03-20 14:40:00,21.19,21.21,21.18,21.19,22612.5,11.11,11.1205,11.1048,11.11,22612.5
2006-03-20 14:45:00,21.18,21.2,21.18,21.19,29362.5,11.1048,11.1152,11.1048,11.11,29362.5
2006-03-20 14:50:00,21.19,21.19,21.19,21.19,4725.0,11.11,11.11,11.11,11.11,4725.0
2006-03-20 14:55:00,21.19,21.19,21.17,21.19,30375.0,11.11,11.11,11.0995,11.11,30375.0
2006-03-20 15:00:00,21.19,21.21,21.19,21.19,57375.0,11.11,11.1205,11.11,11.11,57375.0
2006-03-20 15:05:00,21.18,21.19,21.17,21.19,30037.5,11.1048,11.11,11.0995,11.11,30037.5
2006-03-20 15:10:00,21.19,21.19,21.15,21.15,25987.5,11.11,11.11,11.089,11.089,25987.5
2006-03-20 15:15:00,21.15,21.15,21.1,21.11,25650.0,11.089,11.089,11.0628,11.0681,25650.0
2006-03-20 15:20:00,21.11,21.11,21.1,21.11,9450.0,11.0681,11.0681,11.0628,11.0681,9450.0
2006-03-20 15:25:00,21.11,21.11,21.11,21.11,6412.5,11.0681,11.0681,11.0681,11.0681,6412.5
2006-03-20 15:30:00,21.11,21.14,21.1,21.14,27675.0,11.0681,11.0838,11.0628,11.0838,27675.0
2006-03-20 15:35:00,21.14,21.15,21.12,21.12,56025.0,11.0838,11.089,11.0733,11.0733,56025.0
2006-03-20 15:40:00,21.12,21.14,21.11,21.13,45900.0,11.0733,11.0838,11.0681,11.0785,45900.0
2006-03-20 15:45:00,21.14,21.18,21.14,21.18,60412.5,11.0838,11.1048,11.0838,11.1048,60412.5
2006-03-20 15:50:00,21.17,21.18,21.14,21.16,22275.0,11.0995,11.1048,11.0838,11.0943,22275.0
2006-03-20 15:55:00,21.15,21.16,21.11,21.12,57712.5,11.089,11.0943,11.0681,11.0733,57712.5
2006-03-21 09:30:00,21.21,21.22,21.06,21.06,78300.0,11.1205,11.1257,11.0418,11.0418,78300.0
2006-03-21 09:35:00,21.09,21.09,20.97,21.04,58725.0,11.0576,11.0576,10.9946,11.0314,58725.0
2006-03-21 09:40:00,21.05,21.07,21.01,21.05,69187.5,11.0366,11.0471,11.0156,11.0366,69187.5
2006-03-21 09:45:00,21.02,21.13,21.02,21.06,60750.0,11.0209,11.0785,11.0209,11.0418,60750.0
2006-03-21 09:50:00,21.07,21.09,21.03,21.07,54337.5,11.0471,11.0576,11.0261,11.0471,54337.5
2006-03-21 09:55:00,21.07,21.09,21.05,21.05,41512.5,11.0471,11.0576,11.0366,11.0366,41512.5
2006-03-21 10:00:00,21.05,21.08,21.04,21.06,39150.0,11.0366,11.0523,11.0314,11.0418,39150.0
2006-03-21 10:05:00,21.06,21.09,21.05,21.07,41512.5,11.0418,11.0576,11.0366,11.0471,41512.5
2006-03-21 10:10:00,21.07,21.07,21.04,21.05,25650.0,11.0471,11.0471,11.0314,11.0366,25650.0
2006-03-21 10:15:00,21.05,21.07,21.03,21.04,22612.5,11.0366,11.0471,11.0261,11.0314,22612.5
2006-03-21 10:20:00,21.04,21.04,21.01,21.03,21937.5,11.0314,11.0314,11.0156,11.0261,21937.5
2006-03-21 10:25:00,21.03,21.08,21.03,21.04,21937.5,11.0261,11.0523,11.0261,11.0314,21937.5
2006-03-21 10:30:00,21.06,21.11,21.06,21.09,28687.5,11.0418,11.0681,11.0418,11.0576,28687.5
2006-03-21 10:35:00,21.09,21.09,21.06,21.08,18900.0,11.0576,11.0576,11.0418,11.0523,18900.0
2006-03-21 10:40:00,21.08,21.16,21.08,21.14,19575.0,11.0523,11.0943,11.0523,11.0838,19575.0
2006-03-21 10:45:00,21.13,21.13,21.1,21.1,16200.0,11.0785,11.0785,11.0628,11.0628,16200.0
2006-03-21 10:50:00,21.1,21.11,21.08,21.08,10462.5,11.0628,11.0681,11.0523,11.0523,10462.5
2006-03-21 10:55:00,21.08,21.09,21.06,21.06,7425.0,11.0523,11.0576,11.0418,11.0418,7425.0
2006-03-21 11:00:00,21.07,21.08,21.07,21.07,7087.5,11.0471,11.0523,11.0471,11.0471,7087.5
2006-03-21 11:05:00,21.08,21.13,21.08,21.11,34762.5,11.0523,11.0785,11.0523,11.0681,34762.5
2006-03-21 11:10:00,21.12,21.16,21.08,21.13,41850.0,11.0733,11.0943,11.0523,11.0785,41850.0
2006-03-21 11:15:00,21.14,21.17,21.12,21.13,51975.0,11.0838,11.0995,11.0733,11.0785,51975.0
2006-03-21 11:20:00,21.13,21.15,21.12,21.14,18562.5,11.0785,11.089,11.0733,11.0838,18562.5
2006-03-21 11:25:00,21.14,21.24,21.14,21.22,53325.0,11.0838,11.1362,11.0838,11.1257,53325.0
2006-03-21 11:30:00,21.23,21.33,21.2,21.33,73912.5,11.131,11.1834,11.1152,11.1834,73912.5
2006-03-21 11:35:00,21.32,21.37,21.29,21.35,95512.5,11.1782,11.2044,11.1624,11.1939,95512.5
2006-03-21 11:40:00,21.32,21.44,21.32,21.39,95512.5,11.1782,11.2411,11.1782,11.2149,95512.5
2006-03-21 11:45:00,21.39,21.4,21.37,21.39,30712.5,11.2149,11.2201,11.2044,11.2149,30712.5
2006-03-21 11:50:00,21.38,21.38,21.36,21.36,14850.0,11.2096,11.2096,11.1991,11.1991,14850.0
2006-03-21 11:55:00,21.36,21.4,21.35,21.39,21262.5,11.1991,11.2201,11.1939,11.2149,21262.5
2006-03-21 12:00:00,21.39,21.4,21.38,21.4,8775.0,11.2149,11.2201,11.2096,11.2201,8775.0
2006-03-21 12:05:00,21.4,21.43,21.38,21.4,27337.5,11.2201,11.2358,11.2096,11.2201,27337.5
2006-03-21 12:10:00,21.4,21.4,21.32,21.34,20250.0,11.2201,11.2201,11.1782,11.1886,20250.0
2006-03-21 12:15:00,21.34,21.35,21.3,21.32,31725.0,11.1886,11.1939,11.1677,11.1782,31725.0
2006-03-21 12:20:00,21.31,21.31,21.27,21.28,13837.5,11.1729,11.1729,11.1519,11.1572,13837.5
2006-03-21 12:25:00,21.3,21.31,21.29,21.31,12487.5,11.1677,11.1729,11.1624,11.1729,12487.5
2006-03-21 12:30:00,21.32,21.33,21.28,21.33,43875.0,11.1782,11.1834,11.1572,11.1834,43875.0
2006-03-21 12:35:00,21.33,21.33,21.33,21.33,22612.5,11.1834,11.1834,11.1834,11.1834,22612.5
2006-03-21 12:40:00,21.33,21.36,21.32,21.34,38475.0,11.1834,11.1991,11.1782,11.1886,38475.0
2006-03-21 12:45:00,21.35,21.37,21.33,21.33,13500.0,11.1939,11.2044,11.1834,11.1834,13500.0
2006-03-21 12:50:00,21.34,21.37,21.31,21.31,17212.5,11.1886,11.2044,11.1729,11.1729,17212.5
2006-03-21 12:55:00,21.33,21.33,21.29,21.32,10125.0,11.1834,11.1834,11.1624,11.1782,10125.0
2006-03-21 13:00:00,21.31,21.32,21.29,21.32,10800.0,11.1729,11.1782,11.1624,11.1782,10800.0
2006-03-21 13:05:00,21.32,21.36,21.32,21.33,8100.0,11.1782,11.1991,11.1782,11.1834,8100.0
2006-03-21 13:10:00,21.33,21.34,21.32,21.34,13162.5,11.1834,11.1886,11.1782,11.1886,13162.5
2006-03-21 13:15:00,21.33,21.34,21.32,21.33,21937.5,11.1834,11.1886,11.1782,11.1834,21937.5
2006-03-21 13:20:00,21.33,21.34,21.33,21.34,4725.0,11.1834,11.1886,11.1834,11.1886,4725.0
2006-03-21 13:25:00,21.33,21.33,21.31,21.32,9112.5,11.1834,11.1834,11.1729,11.1782,9112.5
2006-03-21 13:30:00,21.32,21.32,21.3,21.32,17550.0,11.1782,11.1782,11.1677,11.1782,17550.0
2006-03-21 13:35:00,21.31,21.32,21.27,21.32,23962.5,11.1729,11.1782,11.1519,11.1782,23962.5
2006-03-21 13:40:00,21.3,21.3,21.28,21.29,16875.0,11.1677,11.1677,11.1572,11.1624,16875.0
2006-03-21 13:45:00,21.28,21.28,21.21,21.24,13162.5,11.1572,11.1572,11.1205,11.1362,13162.5
2006-03-21 13:50:00,21.23,21.27,21.21,21.25,29362.5,11.131,11.1519,11.1205,11.1415,29362.5
2006-03-21 13:55:00,21.24,21.26,21.21,21.23,33075.0,11.1362,11.1467,11.1205,11.131,33075.0
2006-03-21 14:00:00,21.24,21.24,21.2,21.2,11812.5,11.1362,11.1362,11.1152,11.1152,11812.5
2006-03-21 14:05:00,21.19,21.24,21.18,21.2,23287.5,11.11,11.1362,11.1048,11.1152,23287.5
2006-03-21 14:10:00,21.19,21.22,21.09,21.19,92137.5,11.11,11.1257,11.0576,11.11,92137.5
2006-03-21 14:15:00,21.19,21.19,21.08,21.16,44550.0,11.11,11.11,11.0523,11.0943,44550.0
2006-03-21 14:20:00,21.16,21.17,21.13,21.15,17212.5,11.0943,11.0995,11.0785,11.089,17212.5
2006-03-21 14:25:00,21.14,21.16,21.1,21.14,73575.0,11.0838,11.0943,11.0628,11.0838,73575.0
2006-03-21 14:30:00,21.13,21.14,21.08,21.13,51975.0,11.0785,11.0838,11.0523,11.0785,51975.0
2006-03-21 14:35:00,21.12,21.15,21.11,21.15,16537.5,11.0733,11.089,11.0681,11.089,16537.5
2006-03-21 14:40:00,21.15,21.15,21.11,21.13,27337.5,11.089,11.089,11.0681,11.0785,27337.5
2006-03-21 14:45:00,21.12,21.14,21.09,21.1,76612.5,11.0733,11.0838,11.0576,11.0628,76612.5
2006-03-21 14:50:00,21.1,21.12,21.1,21.11,39150.0,11.0628,11.0733,11.0628,11.0681,39150.0
2006-03-21 14:55:00,21.12,21.13,21.07,21.11,37462.5,11.0733,11.0785,11.0471,11.0681,37462.5
2006-03-21 15:00:00,21.12,21.13,21.07,21.13,54000.0,11.0733,11.0785,11.0471,11.0785,54000.0
2006-03-21 15:05:00,21.12,21.15,21.1,21.15,102600.0,11.0733,11.089,11.0628,11.089,102600.0
2006-03-21 15:10:00,21.14,21.17,21.1,21.15,30712.5,11.0838,11.0995,11.0628,11.089,30712.5
2006-03-21 15:15:00,21.15,21.16,21.11,21.14,40162.5,11.089,11.0943,11.0681,11.0838,40162.5
2006-03-21 15:20:00,21.13,21.13,21.1,21.12,62775.0,11.0785,11.0785,11.0628,11.0733,62775.0
2006-03-21 15:25:00,21.13,21.16,21.13,21.16,64800.0,11.0785,11.0943,11.0785,11.0943,64800.0
2006-03-21 15:30:00,21.15,21.15,21.08,21.08,50287.5,11.089,11.089,11.0523,11.0523,50287.5
2006-03-21 15:35:00,21.08,21.13,21.08,21.12,34425.0,11.0523,11.0785,11.0523,11.0733,34425.0
2006-03-21 15:40:00,21.13,21.13,21.09,21.11,49612.5,11.0785,11.0785,11.0576,11.0681,49612.5
2006-03-21 15:45:00,21.11,21.14,21.11,21.13,56700.0,11.0681,11.0838,11.0681,11.0785,56700.0
2006-03-21 15:50:00,21.12,21.13,21.1,21.11,179550.0,11.0733,11.0785,11.0628,11.0681,179550.0
2006-03-21 15:55:00,21.11,21.13,21.08,21.08,137362.5,11.0681,11.0785,11.0523,11.0523,137362.5
2006-03-22 09:30:00,21.0,21.08,20.92,21.0,73912.5,11.0104,11.0523,10.9684,11.0104,73912.5
2006-03-22 09:35:00,21.01,21.06,20.97,21.0,46237.5,11.0156,11.0418,10.9946,11.0104,46237.5
2006-03-22 09:40:00,21.0,21.12,20.98,21.04,28350.0,11.0104,11.0733,10.9999,11.0314,28350.0
2006-03-22 09:45:00,21.04,21.06,20.99,21.04,32737.5,11.0314,11.0418,11.0051,11.0314,32737.5
2006-03-22 09:50:00,21.04,21.07,21.03,21.05,26662.5,11.0314,11.0471,11.0261,11.0366,26662.5
2006-03-22 09:55:00,21.05,21.13,21.05,21.11,43537.5,11.0366,11.0785,11.0366,11.0681,43537.5
2006-03-22 10:00:00,21.11,21.13,21.08,21.09,14175.0,11.0681,11.0785,11.0523,11.0576,14175.0
2006-03-22 10:05:00,21.09,21.12,21.05,21.08,22612.5,11.0576,11.0733,11.0366,11.0523,22612.5
2006-03-22 10:10:00,21.09,21.12,21.07,21.08,10462.5,11.0576,11.0733,11.0471,11.0523,10462.5
2006-03-22 10:15:00,21.09,21.17,21.09,21.16,35100.0,11.0576,11.0995,11.0576,11.0943,35100.0
2006-03-22 10:20:00,21.17,21.19,21.11,21.17,127912.5,11.0995,11.11,11.0681,11.0995,127912.5
2006-03-22 10:25:00,21.16,21.2,21.15,21.19,42525.0,11.0943,11.1152,11.089,11.11,42525.0
2006-03-22 10:30:00,21.19,21.19,21.12,21.12,43200.0,11.11,11.11,11.0733,11.0733,43200.0
2006-03-22 10:35:00,21.15,21.16,21.08,21.14,22612.5,11.089,11.0943,11.0523,11.0838,22612.5
2006-03-22 10:40:00,21.13,21.13,21.08,21.08,15187.5,11.0785,11.0785,11.0523,11.0523,15187.5
2006-03-22 10:45:00,21.1,21.15,21.1,21.12,30375.0,11.0628,11.089,11.0628,11.0733,30375.0
2006-03-22 10:50:00,21.11,21.13,21.07,21.07,24300.0,11.0681,11.0785,11.0471,11.0471,24300.0
2006-03-22 10:55:00,21.07,21.08,21.01,21.01,41512.5,11.0471,11.0523,11.0156,11.0156,41512.5
2006-03-22 11:00:00,21.04,21.11,21.03,21.09,14850.0,11.0314,11.0681,11.0261,11.0576,14850.0
2006-03-22 11:05:00,21.11,21.11,21.06,21.08,36787.5,11.0681,11.0681,11.0418,11.0523,36787.5
2006-03-22 11:10:00,21.08,21.08,21.03,21.05,36112.5,11.0523,11.0523,11.0261,11.0366,36112.5
2006-03-22 11:15:00,21.06,21.08,21.05,21.08,7425.0,11.0418,11.0523,11.0366,11.0523,7425.0
2006-03-22 11:20:00,21.1,21.13,21.09,21.13,27000.0,11.0628,11.0785,11.0576,11.0785,27000.0
2006-03-22 11:25:00,21.13,21.17,21.07,21.07,69862.5,11.0785,11.0995,11.0471,11.0471,69862.5
2006-03-22 11:30:00,21.08,21.09,21.04,21.04,35100.0,11.0523,11.0576,11.0314,11.0314,35100.0
2006-03-22 11:35:00,21.06,21.08,21.01,21.05,32062.5,11.0418,11.0523,11.0156,11.0366,32062.5
2006-03-22 11:40:00,21.05,21.08,21.04,21.05,13837.5,11.0366,11.0523,11.0314,11.0366,13837.5
2006-03-22 11:45:00,21.06,21.13,21.06,21.13,17887.5,11.0418,11.0785,11.0418,11.0785,17887.5
2006-03-22 11:50:00,21.13,21.13,21.04,21.08,27000.0,11.0785,11.0785,11.0314,11.0523,27000.0
2006-03-22 11:55:00,21.08,21.08,21.02,21.03,17212.5,11.0523,11.0523,11.0209,11.0261,17212.5
2006-03-22 12:00:00,21.03,21.08,21.03,21.07,27337.5,11.0261,11.0523,11.0261,11.0471,27337.5
2006-03-22 12:05:00,21.07,21.1,21.07,21.1,11137.5,11.0471,11.0628,11.0471,11.0628,11137.5
2006-03-22 12:10:00,21.08,21.08,21.06,21.08,16537.5,11.0523,11.0523,11.0418,11.0523,16537.5
2006-03-22 12:15:00,21.08,21.08,21.05,21.05,13837.5,11.0523,11.0523,11.0366,11.0366,13837.5
2006-03-22 12:20:00,21.05,21.06,21.04,21.04,12487.5,11.0366,11.0418,11.0314,11.0314,12487.5
2006-03-22 12:25:00,21.04,21.06,21.04,21.04,7762.5,11.0314,11.0418,11.0314,11.0314,7762.5
2006-03-22 12:30:00,21.04,21.06,21.04,21.05,5400.0,11.0314,11.0418,11.0314,11.0366,5400.0
2006-03-22 12:35:00,21.06,21.06,21.04,21.05,10800.0,11.0418,11.0418,11.0314,11.0366,10800.0
2006-03-22 12:40:00,21.04,21.05,21.02,21.04,13500.0,11.0314,11.0366,11.0209,11.0314,13500.0
2006-03-22 12:45:00,21.05,21.05,21.02,21.03,5737.5,11.0366,11.0366,11.0209,11.0261,5737.5
2006-03-22 12:50:00,21.02,21.03,21.02,21.02,7087.5,11.0209,11.0261,11.0209,11.0209,7087.5
2006-03-22 12:55:00,21.03,21.04,21.02,21.04,9112.5,11.0261,11.0314,11.0209,11.0314,9112.5
2006-03-22 13:00:00,21.04,21.06,21.03,21.06,25987.5,11.0314,11.0418,11.0261,11.0418,25987.5
2006-03-22 13:05:00,21.06,21.11,21.06,21.09,32400.0,11.0418,11.0681,11.0418,11.0576,32400.0
2006-03-22 13:10:00,21.08,21.11,21.08,21.09,6750.0,11.0523,11.0681,11.0523,11.0576,6750.0
2006-03-22 13:15:00,21.09,21.11,21.08,21.09,11137.5,11.0576,11.0681,11.0523,11.0576,11137.5
2006-03-22 13:20:00,21.09,21.11,21.09,21.11,7425.0,11.0576,11.0681,11.0576,11.0681,7425.0
2006-03-22 13:25:00,21.1,21.11,21.1,21.11,9112.5,11.0628,11.0681,11.0628,11.0681,9112.5
2006-03-22 13:30:00,21.11,21.11,21.1,21.11,18562.5,11.0681,11.0681,11.0628,11.0681,18562.5
2006-03-22 13:35:00,21.11,21.11,21.08,21.09,12487.5,11.0681,11.0681,11.0523,11.0576,12487.5
2006-03-22 13:40:00,21.11,21.11,21.08,21.09,7425.0,11.0681,11.0681,11.0523,11.0576,7425.0
2006-03-22 13:45:00,21.09,21.09,21.08,21.09,11137.5,11.0576,11.0576,11.0523,11.0576,11137.5
2006-03-22 13:50:00,21.1,21.11,21.08,21.11,13162.5,11.0628,11.0681,11.0523,11.0681,13162.5
2006-03-22 13:55:00,21.11,21.11,21.08,21.08,20587.5,11.0681,11.0681,11.0523,11.0523,20587.5
2006-03-22 14:00:00,21.08,21.11,21.08,21.11,4725.0,11.0523,11.0681,11.0523,11.0681,4725.0
2006-03-22 14:05:00,21.1,21.1,21.08,21.08,11137.5,11.0628,11.0628,11.0523,11.0523,11137.5
2006-03-22 14:10:00,21.08,21.09,21.04,21.08,51975.0,11.0523,11.0576,11.0314,11.0523,51975.0
2006-03-22 14:15:00,21.08,21.09,21.07,21.09,35100.0,11.0523,11.0576,11.0471,11.0576,35100.0
2006-03-22 14:20:00,21.08,21.09,21.08,21.08,13837.5,11.0523,11.0576,11.0523,11.0523,13837.5
2006-03-22 14:25:00,21.08,21.08,21.04,21.05,28012.5,11.0523,11.0523,11.0314,11.0366,28012.5
2006-03-22 14:30:00,21.05,21.05,21.01,21.04,16875.0,11.0366,11.0366,11.0156,11.0314,16875.0
2006-03-22 14:35:00,21.04,21.07,21.04,21.07,9787.5,11.0314,11.0471,11.0314,11.0471,9787.5
2006-03-22 14:40:00,21.06,21.08,21.06,21.08,3712.5,11.0418,11.0523,11.0418,11.0523,3712.5
2006-03-22 14:45:00,21.08,21.08,21.05,21.06,8775.0,11.0523,11.0523,11.0366,11.0418,8775.0
2006-03-22 14:50:00,21.06,21.1,21.05,21.1,10125.0,11.0418,11.0628,11.0366,11.0628,10125.0
2006-03-22 14:55:00,21.09,21.11,21.09,21.1,6750.0,11.0576,11.0681,11.0576,11.0628,6750.0
2006-03-22 15:00:00,21.1,21.11,21.08,21.09,18562.5,11.0628,11.0681,11.0523,11.0576,18562.5
2006-03-22 15:05:00,21.08,21.11,21.06,21.08,34762.5,11.0523,11.0681,11.0418,11.0523,34762.5
2006-03-22 15:10:00,21.08,21.08,21.06,21.07,6412.5,11.0523,11.0523,11.0418,11.0471,6412.5
2006-03-22 15:15:00,21.07,21.08,21.05,21.05,22950.0,11.0471,11.0523,11.0366,11.0366,22950.0
2006-03-22 15:20:00,21.05,21.08,21.05,21.06,13162.5,11.0366,11.0523,11.0366,11.0418,13162.5
2006-03-22 15:25:00,21.07,21.1,21.06,21.08,17212.5,11.0471,11.0628,11.0418,11.0523,17212.5
2006-03-22 15:30:00,21.07,21.1,21.07,21.07,35775.0,11.0471,11.0628,11.0471,11.0471,35775.0
2006-03-22 15:35:00,21.08,21.1,21.06,21.09,22612.5,11.0523,11.0628,11.0418,11.0576,22612.5
2006-03-22 15:40:00,21.1,21.11,21.1,21.1,18900.0,11.0628,11.0681,11.0628,11.0628,18900.0
2006-03-22 15:45:00,21.1,21.16,21.09,21.16,115762.5,11.0628,11.0943,11.0576,11.0943,115762.5
2006-03-22 15:50:00,21.14,21.16,21.09,21.11,78300.0,11.0838,11.0943,11.0576,11.0681,78300.0
2006-03-22 15:55:00,21.1,21.11,21.07,21.08,61425.0,11.0628,11.0681,11.0471,11.0523,61425.0
2006-03-23 09:30:00,20.93,20.96,20.79,20.87,109350.0,10.9737,10.9894,10.9003,10.9422,109350.0
2006-03-23 09:35:00,20.84,20.88,20.77,20.84,37800.0,10.9265,10.9475,10.8898,10.9265,37800.0
2006-03-23 09:40:00,20.81,20.9,20.78,20.9,21937.5,10.9108,10.9579,10.895,10.9579,21937.5
2006-03-23 09:45:00,20.87,20.92,20.85,20.88,20587.5,10.9422,10.9684,10.9317,10.9475,20587.5
2006-03-23 09:50:00,20.89,20.93,20.83,20.84,20250.0,10.9527,10.9737,10.9212,10.9265,20250.0
2006-03-23 09:55:00,20.84,20.88,20.83,20.87,20925.0,10.9265,10.9475,10.9212,10.9422,20925.0
2006-03-23 10:00:00,20.87,20.92,20.86,20.89,26325.0,10.9422,10.9684,10.937,10.9527,26325.0
2006-03-23 10:05:00,20.87,20.9,20.84,20.9,30375.0,10.9422,10.9579,10.9265,10.9579,30375.0
2006-03-23 10:10:00,20.9,20.94,20.84,20.88,26662.5,10.9579,10.9789,10.9265,10.9475,26662.5
2006-03-23 10:15:00,20.9,20.9,20.8,20.86,65137.5,10.9579,10.9579,10.9055,10.937,65137.5
2006-03-23 10:20:00,20.85,20.87,20.82,20.85,20250.0,10.9317,10.9422,10.916,10.9317,20250.0
2006-03-23 10:25:00,20.85,20.85,20.77,20.83,28350.0,10.9317,10.9317,10.8898,10.9212,28350.0
2006-03-23 10:30:00,20.83,20.83,20.74,20.79,67500.0,10.9212,10.9212,10.8741,10.9003,67500.0
2006-03-23 10:35:00,20.79,20.81,20.75,20.79,58050.0,10.9003,10.9108,10.8793,10.9003,58050.0
2006-03-23 10:40:00,20.8,20.81,20.78,20.8,51300.0,10.9055,10.9108,10.895,10.9055,51300.0
2006-03-23 10:45:00,20.81,20.85,20.76,20.85,47250.0,10.9108,10.9317,10.8845,10.9317,47250.0
2006-03-23 10:50:00,20.85,20.88,20.81,20.82,38475.0,10.9317,10.9475,10.9108,10.916,38475.0
2006-03-23 10:55:00,20.82,20.82,20.79,20.8,12825.0,10.916,10.916,10.9003,10.9055,12825.0
2006-03-23 11:00:00,20.81,20.85,20.77,20.85,27675.0,10.9108,10.9317,10.8898,10.9317,27675.0
2006-03-23 11:05:00,20.86,20.88,20.84,20.87,17212.5,10.937,10.9475,10.9265,10.9422,17212.5
2006-03-23 11:10:00,20.89,20.91,20.88,20.9,35437.5,10.9527,10.9632,10.9475,10.9579,35437.5
2006-03-23 11:15:00,20.9,20.9,20.86,20.87,63787.5,10.9579,10.9579,10.937,10.9422,63787.5
2006-03-23 11:20:00,20.88,20.88,20.84,20.86,32400.0,10.9475,10.9475,10.9265,10.937,32400.0
2006-03-23 11:25:00,20.86,20.88,20.84,20.88,25650.0,10.937,10.9475,10.9265,10.9475,25650.0
2006-03-23 11:30:00,20.87,20.88,20.83,20.88,20250.0,10.9422,10.9475,10.9212,10.9475,20250.0
2006-03-23 11:35:00,20.89,20.91,20.87,20.91,25987.5,10.9527,10.9632,10.9422,10.9632,25987.5
2006-03-23 11:40:00,20.91,20.92,20.87,20.89,19237.5,10.9632,10.9684,10.9422,10.9527,19237.5
2006-03-23 11:45:00,20.89,20.9,20.89,20.89,8100.0,10.9527,10.9579,10.9527,10.9527,8100.0
2006-03-23 11:50:00,20.92,20.94,20.91,20.91,8100.0,10.9684,10.9789,10.9632,10.9632,8100.0
2006-03-23 11:55:00,20.91,20.93,20.9,20.91,10462.5,10.9632,10.9737,10.9579,10.9632,10462.5
2006-03-23 12:00:00,20.89,20.91,20.89,20.9,7087.5,10.9527,10.9632,10.9527,10.9579,7087.5
2006-03-23 12:05:00,20.89,20.89,20.84,20.89,35775.0,10.9527,10.9527,10.9265,10.9527,35775.0
2006-03-23 12:10:00,20.89,20.91,20.88,20.91,12825.0,10.9527,10.9632,10.9475,10.9632,12825.0
2006-03-23 12:15:00,20.9,20.9,20.89,20.89,5062.5,10.9579,10.9579,10.9527,10.9527,5062.5
2006-03-23 12:20:00,20.89,20.92,20.89,20.92,18225.0,10.9527,10.9684,10.9527,10.9684,18225.0
2006-03-23 12:25:00,20.92,20.92,20.88,20.88,9112.5,10.9684,10.9684,10.9475,10.9475,9112.5
2006-03-23 12:30:00,20.88,20.9,20.88,20.89,5400.0,10.9475,10.9579,10.9475,10.9527,5400.0
2006-03-23 12:35:00,20.89,20.91,20.89,20.9,12150.0,10.9527,10.9632,10.9527,10.9579,12150.0
2006-03-23 12:40:00,20.89,20.93,20.89,20.92,30712.5,10.9527,10.9737,10.9527,10.9684,30712.5
2006-03-23 12:45:00,20.93,20.95,20.93,20.93,6412.5,10.9737,10.9842,10.9737,10.9737,6412.5
2006-03-23 12:50:00,20.93,20.93,20.92,20.92,5737.5,10.9737,10.9737,10.9684,10.9684,5737.5
2006-03-23 12:55:00,20.91,20.91,20.87,20.87,12487.5,10.9632,10.9632,10.9422,10.9422,12487.5
2006-03-23 13:00:00,20.87,20.89,20.86,20.86,8775.0,10.9422,10.9527,10.937,10.937,8775.0
2006-03-23 13:05:00,20.87,20.87,20.86,20.86,30037.5,10.9422,10.9422,10.937,10.937,30037.5
2006-03-23 13:10:00,20.86,20.86,20.84,20.84,10800.0,10.937,10.937,10.9265,10.9265,10800.0
2006-03-23 13:15:00,20.83,20.87,20.82,20.86,29362.5,10.9212,10.9422,10.916,10.937,29362.5
2006-03-23 13:20:00,20.86,20.89,20.86,20.87,9787.5,10.937,10.9527,10.937,10.9422,9787.5
2006-03-23 13:25:00,20.87,20.9,20.87,20.87,5400.0,10.9422,10.9579,10.9422,10.9422,5400.0
2006-03-23 13:30:00,20.86,20.89,20.86,20.89,44887.5,10.937,10.9527,10.937,10.9527,44887.5
2006-03-23 13:35:00,20.89,20.92,20.89,20.9,20587.5,10.9527,10.9684,10.9527,10.9579,20587.5
2006-03-23 13:40:00,20.9,20.91,20.89,20.9,6075.0,10.9579,10.9632,10.9527,10.9579,6075.0
2006-03-23 13:45:00,20.89,20.94,20.89,20.9,34425.0,10.9527,10.9789,10.9527,10.9579,34425.0
2006-03-23 13:50:00,20.9,20.92,20.9,20.92,7087.5,10.9579,10.9684,10.9579,10.9684,7087.5
2006-03-23 13:55:00,20.91,20.93,20.89,20.92,9787.5,10.9632,10.9737,10.9527,10.9684,9787.5
2006-03-23 14:00:00,20.94,20.96,20.93,20.94,7425.0,10.9789,10.9894,10.9737,10.9789,7425.0
2006-03-23 14:05:00,20.93,20.93,20.84,20.85,29025.0,10.9737,10.9737,10.9265,10.9317,29025.0
2006-03-23 14:10:00,20.84,20.85,20.82,20.85,15525.0,10.9265,10.9317,10.916,10.9317,15525.0
2006-03-23 14:15:00,20.86,20.86,20.83,20.84,16537.5,10.937,10.937,10.9212,10.9265,16537.5
2006-03-23 14:20:00,20.84,20.89,20.84,20.88,14850.0,10.9265,10.9527,10.9265,10.9475,14850.0
2006-03-23 14:25:00,20.88,20.88,20.85,20.87,12150.0,10.9475,10.9475,10.9317,10.9422,12150.0
2006-03-23 14:30:00,20.87,20.88,20.84,20.86,17887.5,10.9422,10.9475,10.9265,10.937,17887.5
2006-03-23 14:35:00,20.86,20.88,20.84,20.85,13500.0,10.937,10.9475,10.9265,10.9317,13500.0
2006-03-23 14:40:00,20.86,20.9,20.86,20.9,13500.0,10.937,10.9579,10.937,10.9579,13500.0
2006-03-23 14:45:00,20.9,20.92,20.88,20.89,8775.0,10.9579,10.9684,10.9475,10.9527,8775.0
2006-03-23 14:50:00,20.87,20.89,20.86,20.87,9787.5,10.9422,10.9527,10.937,10.9422,9787.5
2006-03-23 14:55:00,20.86,20.9,20.82,20.87,49275.0,10.937,10.9579,10.916,10.9422,49275.0
2006-03-23 15:00:00,20.87,20.9,20.86,20.9,20925.0,10.9422,10.9579,10.937,10.9579,20925.0
2006-03-23 15:05:00,20.9,20.91,20.88,20.89,31387.5,10.9579,10.9632,10.9475,10.9527,31387.5
2006-03-23 15:10:00,20.9,20.9,20.88,20.89,36450.0,10.9579,10.9579,10.9475,10.9527,36450.0
2006-03-23 15:15:00,20.89,20.89,20.87,20.88,16537.5,10.9527,10.9527,10.9422,10.9475,16537.5
2006-03-23 15:20:00,20.88,20.93,20.87,20.93,21600.0,10.9475,10.9737,10.9422,10.9737,21600.0
2006-03-23 15:25:00,20.93,20.95,20.91,20.95,16875.0,10.9737,10.9842,10.9632,10.9842,16875.0
2006-03-23 15:30:00,20.95,20.95,20.91,20.93,8437.5,10.9842,10.9842,10.9632,10.9737,8437.5
2006-03-23 15:35:00,20.93,20.95,20.92,20.95,5737.5,10.9737,10.9842,10.9684,10.9842,5737.5
2006-03-23 15:40:00,20.95,20.95,20.91,20.93,27337.5,10.9842,10.9842,10.9632,10.9737,27337.5
2006-03-23 15:45:00,20.95,20.95,20.9,20.92,13837.5,10.9842,10.9842,10.9579,10.9684,13837.5
2006-03-23 15:50:00,20.92,20.96,20.92,20.95,26325.0,10.9684,10.9894,10.9684,10.9842,26325.0
2006-03-23 15:55:00,20.95,20.96,20.88,20.89,374625.0,10.9842,10.9894,10.9475,10.9527,374625.0
2006-03-24 09:30:00,20.87,20.92,20.79,20.81,66825.0,10.9422,10.9684,10.9003,10.9108,66825.0
2006-03-24 09:35:00,20.84,20.86,20.81,20.81,19912.5,10.9265,10.937,10.9108,10.9108,19912.5
2006-03-24 09:40:00,20.81,20.83,20.77,20.77,37800.0,10.9108,10.9212,10.8898,10.8898,37800.0
2006-03-24 09:45:00,20.77,20.81,20.74,20.77,47587.5,10.8898,10.9108,10.8741,10.8898,47587.5
2006-03-24 09:50:00,20.77,20.82,20.75,20.78,29362.5,10.8898,10.916,10.8793,10.895,29362.5
2006-03-24 09:55:00,20.75,20.82,20.75,20.8,24300.0,10.8793,10.916,10.8793,10.9055,24300.0
2006-03-24 10:00:00,20.82,20.83,20.79,20.81,20250.0,10.916,10.9212,10.9003,10.9108,20250.0
2006-03-24 10:05:00,20.82,20.86,20.81,20.85,27000.0,10.916,10.937,10.9108,10.9317,27000.0
2006-03-24 10:10:00,20.84,20.95,20.84,20.91,46575.0,10.9265,10.9842,10.9265,10.9632,46575.0
2006-03-24 10:15:00,20.91,20.94,20.9,20.9,26662.5,10.9632,10.9789,10.9579,10.9579,26662.5
2006-03-24 10:20:00,20.9,20.93,20.9,20.91,19575.0,10.9579,10.9737,10.9579,10.9632,19575.0
2006-03-24 10:25:00,20.91,21.03,20.9,21.03,43200.0,10.9632,11.0261,10.9579,11.0261,43200.0
2006-03-24 10:30:00,21.03,21.06,21.0,21.0,15525.0,11.0261,11.0418,11.0104,11.0104,15525.0
2006-03-24 10:35:00,21.01,21.04,21.0,21.04,22275.0,11.0156,11.0314,11.0104,11.0314,22275.0
2006-03-24 10:40:00,21.03,21.1,21.01,21.07,43875.0,11.0261,11.0628,11.0156,11.0471,43875.0
2006-03-24 10:45:00,21.07,21.08,21.03,21.04,28350.0,11.0471,11.0523,11.0261,11.0314,28350.0
2006-03-24 10:50:00,21.04,21.05,21.0,21.04,20250.0,11.0314,11.0366,11.0104,11.0314,20250.0
2006-03-24 10:55:00,21.02,21.09,21.02,21.09,29362.5,11.0209,11.0576,11.0209,11.0576,29362.5
2006-03-24 11:00:00,21.09,21.09,21.04,21.07,24637.5,11.0576,11.0576,11.0314,11.0471,24637.5
2006-03-24 11:05:00,21.06,21.09,21.05,21.08,30037.5,11.0418,11.0576,11.0366,11.0523,30037.5
2006-03-24 11:10:00,21.08,21.08,20.98,21.02,47587.5,11.0523,11.0523,10.9999,11.0209,47587.5
2006-03-24 11:15:00,21.0,21.02,21.0,21.02,10462.5,11.0104,11.0209,11.0104,11.0209,10462.5
2006-03-24 11:20:00,21.02,21.03,21.01,21.03,20250.0,11.0209,11.0261,11.0156,11.0261,20250.0
2006-03-24 11:25:00,21.04,21.04,21.01,21.02,28012.5,11.0314,11.0314,11.0156,11.0209,28012.5
2006-03-24 11:30:00,21.03,21.04,20.99,21.0,39487.5,11.0261,11.0314,11.0051,11.0104,39487.5
2006-03-24 11:35:00,21.01,21.01,20.91,20.94,51975.0,11.0156,11.0156,10.9632,10.9789,51975.0
2006-03-24 11:40:00,20.96,21.0,20.96,21.0,19912.5,10.9894,11.0104,10.9894,11.0104,19912.5
2006-03-24 11:45:00,20.98,21.01,20.96,20.97,35775.0,10.9999,11.0156,10.9894,10.9946,35775.0
2006-03-24 11:50:00,20.96,21.01,20.96,21.0,19237.5,10.9894,11.0156,10.9894,11.0104,19237.5
2006-03-24 11:55:00,21.0,21.01,20.97,20.98,16200.0,11.0104,11.0156,10.9946,10.9999,16200.0
2006-03-24 12:00:00,20.98,21.02,20.97,21.0,21937.5,10.9999,11.0209,10.9946,11.0104,21937.5
2006-03-24 12:05:00,20.99,20.99,20.94,20.94,16537.5,11.0051,11.0051,10.9789,10.9789,16537.5
2006-03-24 12:10:00,20.93,20.96,20.93,20.96,8100.0,10.9737,10.9894,10.9737,10.9894,8100.0
2006-03-24 12:15:00,20.96,20.96,20.93,20.94,7425.0,10.9894,10.9894,10.9737,10.9789,7425.0
2006-03-24 12:20:00,20.94,20.94,20.89,20.92,38137.5,10.9789,10.9789,10.9527,10.9684,38137.5
2006-03-24 12:25:00,20.92,20.94,20.9,20.91,23962.5,10.9684,10.9789,10.9579,10.9632,23962.5
2006-03-24 12:30:00,20.91,20.97,20.88,20.97,79650.0,10.9632,10.9946,10.9475,10.9946,79650.0
2006-03-24 12:35:00,20.97,20.99,20.96,20.98,38137.5,10.9946,11.0051,10.9894,10.9999,38137.5
2006-03-24 12:40:00,20.99,20.99,20.96,20.97,13500.0,11.0051,11.0051,10.9894,10.9946,13500.0
2006-03-24 12:45:00,20.95,20.97,20.93,20.94,17550.0,10.9842,10.9946,10.9737,10.9789,17550.0
2006-03-24 12:50:00,20.94,20.95,20.87,20.89,28012.5,10.9789,10.9842,10.9422,10.9527,28012.5
2006-03-24 12:55:00,20.89,20.9,20.89,20.89,18900.0,10.9527,10.9579,10.9527,10.9527,18900.0
2006-03-24 13:00:00,20.87,20.89,20.81,20.83,71887.5,10.9422,10.9527,10.9108,10.9212,71887.5
2006-03-24 13:05:00,20.85,20.86,20.82,20.85,28012.5,10.9317,10.937,10.916,10.9317,28012.5
2006-03-24 13:10:00,20.85,20.87,20.84,20.84,59400.0,10.9317,10.9422,10.9265,10.9265,59400.0
2006-03-24 13:15:00,20.84,20.84,20.8,20.8,27675.0,10.9265,10.9265,10.9055,10.9055,27675.0
2006-03-24 13:20:00,20.8,20.83,20.77,20.79,65137.5,10.9055,10.9212,10.8898,10.9003,65137.5
2006-03-24 13:25:00,20.79,20.79,20.75,20.79,31725.0,10.9003,10.9003,10.8793,10.9003,31725.0
2006-03-24 13:30:00,20.79,20.81,20.78,20.81,11137.5,10.9003,10.9108,10.895,10.9108,11137.5
2006-03-24 13:35:00,20.79,20.81,20.79,20.8,4050.0,10.9003,10.9108,10.9003,10.9055,4050.0
2006-03-24 13:40:00,20.8,20.8,20.76,20.79,24637.5,10.9055,10.9055,10.8845,10.9003,24637.5
2006-03-24 13:45:00,20.8,20.84,20.8,20.83,40837.5,10.9055,10.9265,10.9055,10.9212,40837.5
2006-03-24 13:50:00,20.84,20.87,20.83,20.86,8775.0,10.9265,10.9422,10.9212,10.937,8775.0
2006-03-24 13:55:00,20.86,20.89,20.86,20.88,10125.0,10.937,10.9527,10.937,10.9475,10125.0
2006-03-24 14:00:00,20.87,20.87,20.83,20.83,20925.0,10.9422,10.9422,10.9212,10.9212,20925.0
2006-03-24 14:05:00,20.83,20.84,20.82,20.84,18900.0,10.9212,10.9265,10.916,10.9265,18900.0
2006-03-24 14:10:00,20.83,20.86,20.83,20.86,5062.5,10.9212,10.937,10.9212,10.937,5062.5
2006-03-24 14:15:00,20.86,20.92,20.86,20.89,40500.0,10.937,10.9684,10.937,10.9527,40500.0
2006-03-24 14:20:00,20.88,20.89,20.87,20.87,10462.5,10.9475,10.9527,10.9422,10.9422,10462.5
2006-03-24 14:25:00,20.88,20.88,20.86,20.87,13837.5,10.9475,10.9475,10.937,10.9422,13837.5
2006-03-24 14:30:00,20.87,20.89,20.86,20.89,22950.0,10.9422,10.9527,10.937,10.9527,22950.0
2006-03-24 14:35:00,20.89,20.9,20.87,20.89,14512.5,10.9527,10.9579,10.9422,10.9527,14512.5
2006-03-24 14:40:00,20.89,20.94,20.89,20.92,35437.5,10.9527,10.9789,10.9527,10.9684,35437.5
2006-03-24 14:45:00,20.93,20.96,20.93,20.95,26662.5,10.9737,10.9894,10.9737,10.9842,26662.5
2006-03-24 14:50:00,20.94,20.94,20.93,20.94,10125.0,10.9789,10.9789,10.9737,10.9789,10125.0
2006-03-24 14:55:00,20.94,20.95,20.89,20.9,12487.5,10.9789,10.9842,10.9527,10.9579,12487.5
2006-03-24 15:00:00,20.89,20.91,20.89,20.89,15525.0,10.9527,10.9632,10.9527,10.9527,15525.0
2006-03-24 15:05:00,20.89,20.93,20.89,20.93,21937.5,10.9527,10.9737,10.9527,10.9737,21937.5
2006-03-24 15:10:00,20.92,20.93,20.89,20.9,11137.5,10.9684,10.9737,10.9527,10.9579,11137.5
2006-03-24 15:15:00,20.89,20.9,20.86,20.87,27000.0,10.9527,10.9579,10.937,10.9422,27000.0
2006-03-24 15:20:00,20.88,20.92,20.87,20.92,17887.5,10.9475,10.9684,10.9422,10.9684,17887.5
2006-03-24 15:25:00,20.93,20.97,20.92,20.92,21600.0,10.9737,10.9946,10.9684,10.9684,21600.0
2006-03-24 15:30:00,20.92,20.95,20.92,20.94,25987.5,10.9684,10.9842,10.9684,10.9789,25987.5
2006-03-24 15:35:00,20.93,20.97,20.93,20.97,21937.5,10.9737,10.9946,10.9737,10.9946,21937.5
2006-03-24 15:40:00,20.95,20.97,20.93,20.93,54675.0,10.9842,10.9946,10.9737,10.9737,54675.0
2006-03-24 15:45:00,20.95,20.96,20.92,20.93,24300.0,10.9842,10.9894,10.9684,10.9737,24300.0
2006-03-24 15:50:00,20.93,20.95,20.9,20.93,67162.5,10.9737,10.9842,10.9579,10.9737,67162.5
2006-03-24 15:55:00,20.94,20.95,20.9,20.95,231525.0,10.9789,10.9842,10.9579,10.9842,231525.0
2006-03-27 09:30:00,20.9,20.9,20.79,20.8,42525.0,10.9579,10.9579,10.9003,10.9055,42525.0
2006-03-27 09:35:00,20.81,20.84,20.78,20.83,39825.0,10.9108,10.9265,10.895,10.9212,39825.0
2006-03-27 09:40:00,20.83,20.89,20.83,20.88,51637.5,10.9212,10.9527,10.9212,10.9475,51637.5
2006-03-27 09:45:00,20.88,20.94,20.88,20.89,21937.5,10.9475,10.9789,10.9475,10.9527,21937.5
2006-03-27 09:50:00,20.88,20.92,20.87,20.92,17550.0,10.9475,10.9684,10.9422,10.9684,17550.0
2006-03-27 09:55:00,20.93,20.94,20.9,20.94,15525.0,10.9737,10.9789,10.9579,10.9789,15525.0
2006-03-27 10:00:00,20.94,20.94,20.9,20.93,39487.5,10.9789,10.9789,10.9579,10.9737,39487.5
2006-03-27 10:05:00,20.92,20.92,20.84,20.87,75262.5,10.9684,10.9684,10.9265,10.9422,75262.5
2006-03-27 10:10:00,20.84,20.89,20.83,20.89,40500.0,10.9265,10.9527,10.9212,10.9527,40500.0
2006-03-27 10:15:00,20.89,20.91,20.86,20.86,24300.0,10.9527,10.9632,10.937,10.937,24300.0
2006-03-27 10:20:00,20.86,20.88,20.84,20.85,34087.5,10.937,10.9475,10.9265,10.9317,34087.5
2006-03-27 10:25:00,20.84,20.9,20.84,20.87,37800.0,10.9265,10.9579,10.9265,10.9422,37800.0
2006-03-27 10:30:00,20.88,20.89,20.86,20.86,9112.5,10.9475,10.9527,10.937,10.937,9112.5
2006-03-27 10:35:00,20.88,20.88,20.87,20.88,7762.5,10.9475,10.9475,10.9422,10.9475,7762.5
2006-03-27 10:40:00,20.88,20.88,20.84,20.86,38812.5,10.9475,10.9475,10.9265,10.937,38812.5
2006-03-27 10:45:00,20.85,20.86,20.84,20.85,26662.5,10.9317,10.937,10.9265,10.9317,26662.5
2006-03-27 10:50:00,20.84,20.87,20.79,20.85,129262.5,10.9265,10.9422,10.9003,10.9317,129262.5
2006-03-27 10:55:00,20.85,20.88,20.82,20.83,32062.5,10.9317,10.9475,10.916,10.9212,32062.5
2006-03-27 11:00:00,20.82,20.84,20.8,20.83,56700.0,10.916,10.9265,10.9055,10.9212,56700.0
2006-03-27 11:05:00,20.83,20.84,20.77,20.84,64462.5,10.9212,10.9265,10.8898,10.9265,64462.5
2006-03-27 11:10:00,20.84,20.84,20.81,20.83,18225.0,10.9265,10.9265,10.9108,10.9212,18225.0
2006-03-27 11:15:00,20.84,20.87,20.83,20.87,25650.0,10.9265,10.9422,10.9212,10.9422,25650.0
2006-03-27 11:20:00,20.85,20.86,20.84,20.84,9787.5,10.9317,10.937,10.9265,10.9265,9787.5
2006-03-27 11:25:00,20.85,20.87,20.81,20.81,22950.0,10.9317,10.9422,10.9108,10.9108,22950.0
2006-03-27 11:30:00,20.8,20.86,20.8,20.83,20587.5,10.9055,10.937,10.9055,10.9212,20587.5
2006-03-27 11:35:00,20.84,20.85,20.8,20.84,41512.5,10.9265,10.9317,10.9055,10.9265,41512.5
2006-03-27 11:40:00,20.84,20.89,20.82,20.87,45225.0,10.9265,10.9527,10.916,10.9422,45225.0
2006-03-27 11:45:00,20.86,20.87,20.84,20.84,66150.0,10.937,10.9422,10.9265,10.9265,66150.0
2006-03-27 11:50:00,20.85,20.86,20.83,20.83,12825.0,10.9317,10.937,10.9212,10.9212,12825.0
2006-03-27 11:55:00,20.83,20.84,20.82,20.83,7087.5,10.9212,10.9265,10.916,10.9212,7087.5
2006-03-27 12:00:00,20.81,20.83,20.8,20.81,27675.0,10.9108,10.9212,10.9055,10.9108,27675.0
2006-03-27 12:05:00,20.83,20.83,20.81,20.81,8775.0,10.9212,10.9212,10.9108,10.9108,8775.0
2006-03-27 12:10:00,20.81,20.83,20.8,20.81,88087.5,10.9108,10.9212,10.9055,10.9108,88087.5
2006-03-27 12:15:00,20.81,20.82,20.79,20.79,7425.0,10.9108,10.916,10.9003,10.9003,7425.0
2006-03-27 12:20:00,20.8,20.81,20.78,20.81,38137.5,10.9055,10.9108,10.895,10.9108,38137.5
2006-03-27 12:25:00,20.8,20.8,20.8,20.8,675.0,10.9055,10.9055,10.9055,10.9055,675.0
2006-03-27 12:30:00,20.81,20.81,20.81,20.81,3375.0,10.9108,10.9108,10.9108,10.9108,3375.0
2006-03-27 12:35:00,20.82,20.85,20.82,20.85,9112.5,10.916,10.9317,10.916,10.9317,9112.5
2006-03-27 12:40:00,20.85,20.87,20.84,20.85,37125.0,10.9317,10.9422,10.9265,10.9317,37125.0
2006-03-27 12:45:00,20.86,20.91,20.86,20.9,46237.5,10.937,10.9632,10.937,10.9579,46237.5
2006-03-27 12:50:00,20.9,20.92,20.9,20.91,8100.0,10.9579,10.9684,10.9579,10.9632,8100.0
2006-03-27 12:55:00,20.89,20.91,20.87,20.87,8775.0,10.9527,10.9632,10.9422,10.9422,8775.0
2006-03-27 13:00:00,20.87,20.91,20.87,20.9,10125.0,10.9422,10.9632,10.9422,10.9579,10125.0
2006-03-27 13:05:00,20.89,20.92,20.89,20.92,12825.0,10.9527,10.9684,10.9527,10.9684,12825.0
2006-03-27 13:10:00,20.91,20.92,20.91,20.92,43875.0,10.9632,10.9684,10.9632,10.9684,43875.0
2006-03-27 13:15:00,20.92,20.95,20.92,20.94,15862.5,10.9684,10.9842,10.9684,10.9789,15862.5
2006-03-27 13:20:00,20.94,20.94,20.92,20.92,28012.5,10.9789,10.9789,10.9684,10.9684,28012.5
2006-03-27 13:25:00,20.91,20.91,20.9,20.9,14175.0,10.9632,10.9632,10.9579,10.9579,14175.0
2006-03-27 13:30:00,20.9,20.9,20.87,20.87,27000.0,10.9579,10.9579,10.9422,10.9422,27000.0
2006-03-27 13:35:00,20.87,20.87,20.86,20.86,32062.5,10.9422,10.9422,10.937,10.937,32062.5
2006-03-27 13:40:00,20.85,20.85,20.84,20.84,14512.5,10.9317,10.9317,10.9265,10.9265,14512.5
2006-03-27 13:45:00,20.84,20.87,20.84,20.87,12150.0,10.9265,10.9422,10.9265,10.9422,12150.0
2006-03-27 13:50:00,20.86,20.89,20.86,20.88,16200.0,10.937,10.9527,10.937,10.9475,16200.0
2006-03-27 13:55:00,20.89,20.92,20.86,20.92,71550.0,10.9527,10.9684,10.937,10.9684,71550.0
2006-03-27 14:00:00,20.92,20.95,20.9,20.95,28687.5,10.9684,10.9842,10.9579,10.9842,28687.5
2006-03-27 14:05:00,20.95,20.98,20.93,20.98,30712.5,10.9842,10.9999,10.9737,10.9999,30712.5
2006-03-27 14:10:00,20.98,20.98,20.93,20.95,69525.0,10.9999,10.9999,10.9737,10.9842,69525.0
2006-03-27 14:15:00,20.94,20.94,20.9,20.92,32400.0,10.9789,10.9789,10.9579,10.9684,32400.0
2006-03-27 14:20:00,20.92,20.97,20.92,20.97,21262.5,10.9684,10.9946,10.9684,10.9946,21262.5
2006-03-27 14:25:00,20.96,21.0,20.95,20.99,32400.0,10.9894,11.0104,10.9842,11.0051,32400.0
2006-03-27 14:30:00,20.99,21.01,20.96,20.99,32400.0,11.0051,11.0156,10.9894,11.0051,32400.0
2006-03-27 14:35:00,20.99,21.05,20.98,21.04,87075.0,11.0051,11.0366,10.9999,11.0314,87075.0
2006-03-27 14:40:00,21.02,21.06,21.02,21.04,30375.0,11.0209,11.0418,11.0209,11.0314,30375.0
2006-03-27 14:45:00,21.04,21.04,21.03,21.03,21262.5,11.0314,11.0314,11.0261,11.0261,21262.5
2006-03-27 14:50:00,21.04,21.05,21.03,21.04,10462.5,11.0314,11.0366,11.0261,11.0314,10462.5
2006-03-27 14:55:00,21.04,21.06,21.04,21.05,3712.5,11.0314,11.0418,11.0314,11.0366,3712.5
2006-03-27 15:00:00,21.04,21.07,21.03,21.05,38137.5,11.0314,11.0471,11.0261,11.0366,38137.5
2006-03-27 15:05:00,21.06,21.07,21.05,21.05,32062.5,11.0418,11.0471,11.0366,11.0366,32062.5
2006-03-27 15:10:00,21.06,21.09,21.05,21.08,73575.0,11.0418,11.0576,11.0366,11.0523,73575.0
2006-03-27 15:15:00,21.08,21.1,21.07,21.08,57375.0,11.0523,11.0628,11.0471,11.0523,57375.0
2006-03-27 15:20:00,21.09,21.1,21.04,21.05,25987.5,11.0576,11.0628,11.0314,11.0366,25987.5
2006-03-27 15:25:00,21.06,21.08,21.03,21.08,52312.5,11.0418,11.0523,11.0261,11.0523,52312.5
2006-03-27 15:30:00,21.07,21.1,21.07,21.08,69525.0,11.0471,11.0628,11.0471,11.0523,69525.0
2006-03-27 15:35:00,21.08,21.1,21.07,21.1,42187.5,11.0523,11.0628,11.0471,11.0628,42187.5
2006-03-27 15:40:00,21.1,21.12,21.07,21.11,51300.0,11.0628,11.0733,11.0471,11.0681,51300.0
2006-03-27 15:45:00,21.1,21.13,21.08,21.12,122512.5,11.0628,11.0785,11.0523,11.0733,122512.5
2006-03-27 15:50:00,21.12,21.12,21.06,21.07,100237.5,11.0733,11.0733,11.0418,11.0471,100237.5
2006-03-27 15:55:00,21.06,21.11,21.06,21.1,164362.5,11.0418,11.0681,11.0418,11.0628,164362.5
2006-03-28 09:30:00,21.11,21.17,21.07,21.15,42862.5,11.0681,11.0995,11.0471,11.089,42862.5
2006-03-28 09:35:00,21.16,21.16,21.04,21.05,19912.5,11.0943,11.0943,11.0314,11.0366,19912.5
2006-03-28 09:40:00,21.04,21.06,21.03,21.06,19912.5,11.0314,11.0418,11.0261,11.0418,19912.5
2006-03-28 09:45:00,21.06,21.08,21.06,21.06,15525.0,11.0418,11.0523,11.0418,11.0418,15525.0
2006-03-28 09:50:00,21.06,21.07,20.99,20.99,41512.5,11.0418,11.0471,11.0051,11.0051,41512.5
2006-03-28 09:55:00,21.0,21.06,20.99,21.06,25987.5,11.0104,11.0418,11.0051,11.0418,25987.5
2006-03-28 10:00:00,21.06,21.07,21.03,21.05,30375.0,11.0418,11.0471,11.0261,11.0366,30375.0
2006-03-28 10:05:00,21.07,21.07,21.05,21.07,4387.5,11.0471,11.0471,11.0366,11.0471,4387.5
2006-03-28 10:10:00,21.07,21.11,21.07,21.07,20250.0,11.0471,11.0681,11.0471,11.0471,20250.0
2006-03-28 10:15:00,21.08,21.1,21.08,21.08,5737.5,11.0523,11.0628,11.0523,11.0523,5737.5
2006-03-28 10:20:00,21.1,21.16,21.08,21.12,40500.0,11.0628,11.0943,11.0523,11.0733,40500.0
2006-03-28 10:25:00,21.12,21.14,21.12,21.13,12487.5,11.0733,11.0838,11.0733,11.0785,12487.5
2006-03-28 10:30:00,21.13,21.13,21.12,21.13,19575.0,11.0785,11.0785,11.0733,11.0785,19575.0
2006-03-28 10:35:00,21.14,21.14,21.11,21.13,11137.5,11.0838,11.0838,11.0681,11.0785,11137.5
2006-03-28 10:40:00,21.13,21.15,21.13,21.15,8437.5,11.0785,11.089,11.0785,11.089,8437.5
2006-03-28 10:45:00,21.14,21.16,21.14,21.15,11475.0,11.0838,11.0943,11.0838,11.089,11475.0
2006-03-28 10:50:00,21.15,21.16,21.13,21.14,14850.0,11.089,11.0943,11.0785,11.0838,14850.0
2006-03-28 10:55:00,21.13,21.17,21.13,21.16,14850.0,11.0785,11.0995,11.0785,11.0943,14850.0
2006-03-28 11:00:00,21.15,21.18,21.15,21.16,12150.0,11.089,11.1048,11.089,11.0943,12150.0
2006-03-28 11:05:00,21.17,21.17,21.11,21.11,20587.5,11.0995,11.0995,11.0681,11.0681,20587.5
2006-03-28 11:10:00,21.11,21.13,21.1,21.13,15525.0,11.0681,11.0785,11.0628,11.0785,15525.0
2006-03-28 11:15:00,21.13,21.15,21.11,21.13,18562.5,11.0785,11.089,11.0681,11.0785,18562.5
2006-03-28 11:20:00,21.13,21.13,21.12,21.12,9450.0,11.0785,11.0785,11.0733,11.0733,9450.0
2006-03-28 11:25:00,21.11,21.14,21.11,21.14,8437.5,11.0681,11.0838,11.0681,11.0838,8437.5
2006-03-28 11:30:00,21.15,21.16,21.14,21.16,9450.0,11.089,11.0943,11.0838,11.0943,9450.0
2006-03-28 11:35:00,21.15,21.16,21.14,21.16,31387.5,11.089,11.0943,11.0838,11.0943,31387.5
2006-03-28 11:40:00,21.16,21.17,21.15,21.16,13500.0,11.0943,11.0995,11.089,11.0943,13500.0
2006-03-28 11:45:00,21.17,21.18,21.14,21.17,11812.5,11.0995,11.1048,11.0838,11.0995,11812.5
2006-03-28 11:50:00,21.16,21.16,21.15,21.16,5737.5,11.0943,11.0943,11.089,11.0943,5737.5
2006-03-28 11:55:00,21.17,21.18,21.16,21.17,25650.0,11.0995,11.1048,11.0943,11.0995,25650.0
2006-03-28 12:00:00,21.17,21.18,21.15,21.15,11812.5,11.0995,11.1048,11.089,11.089,11812.5
2006-03-28 12:05:00,21.14,21.17,21.14,21.17,33750.0,11.0838,11.0995,11.0838,11.0995,33750.0
2006-03-28 12:10:00,21.17,21.21,21.17,21.2,12487.5,11.0995,11.1205,11.0995,11.1152,12487.5
2006-03-28 12:15:00,21.2,21.28,21.2,21.25,69862.5,11.1152,11.1572,11.1152,11.1415,69862.5
2006-03-28 12:20:00,21.26,21.31,21.24,21.27,42862.5,11.1467,11.1729,11.1362,11.1519,42862.5
2006-03-28 12:25:00,21.27,21.34,21.27,21.32,56025.0,11.1519,11.1886,11.1519,11.1782,56025.0
2006-03-28 12:30:00,21.32,21.36,21.32,21.33,49612.5,11.1782,11.1991,11.1782,11.1834,49612.5
2006-03-28 12:35:00,21.31,21.32,21.29,21.3,19575.0,11.1729,11.1782,11.1624,11.1677,19575.0
2006-03-28 12:40:00,21.3,21.31,21.3,21.31,11475.0,11.1677,11.1729,11.1677,11.1729,11475.0
2006-03-28 12:45:00,21.32,21.34,21.31,21.32,16875.0,11.1782,11.1886,11.1729,11.1782,16875.0
2006-03-28 12:50:00,21.31,21.32,21.31,21.32,5400.0,11.1729,11.1782,11.1729,11.1782,5400.0
2006-03-28 12:55:00,21.3,21.35,21.3,21.32,20250.0,11.1677,11.1939,11.1677,11.1782,20250.0
2006-03-28 13:00:00,21.33,21.36,21.33,21.34,19912.5,11.1834,11.1991,11.1834,11.1886,19912.5
2006-03-28 13:05:00,21.33,21.34,21.33,21.33,20250.0,11.1834,11.1886,11.1834,11.1834,20250.0
2006-03-28 13:10:00,21.33,21.33,21.27,21.29,39825.0,11.1834,11.1834,11.1519,11.1624,39825.0
2006-03-28 13:15:00,21.27,21.28,21.27,21.28,9450.0,11.1519,11.1572,11.1519,11.1572,9450.0
2006-03-28 13:20:00,21.29,21.3,21.27,21.3,19912.5,11.1624,11.1677,11.1519,11.1677,19912.5
2006-03-28 13:25:00,21.3,21.32,21.3,21.32,8775.0,11.1677,11.1782,11.1677,11.1782,8775.0
2006-03-28 13:30:00,21.33,21.33,21.32,21.32,5737.5,11.1834,11.1834,11.1782,11.1782,5737.5
2006-03-28 13:35:00,21.32,21.32,21.3,21.31,18900.0,11.1782,11.1782,11.1677,11.1729,18900.0
2006-03-28 13:40:00,21.3,21.31,21.22,21.24,25650.0,11.1677,11.1729,11.1257,11.1362,25650.0
2006-03-28 13:45:00,21.24,21.27,21.24,21.26,16200.0,11.1362,11.1519,11.1362,11.1467,16200.0
2006-03-28 13:50:00,21.25,21.27,21.24,21.24,21937.5,11.1415,11.1519,11.1362,11.1362,21937.5
2006-03-28 13:55:00,21.26,21.26,21.23,21.23,15187.5,11.1467,11.1467,11.131,11.131,15187.5
2006-03-28 14:00:00,21.23,21.28,21.23,21.27,16537.5,11.131,11.1572,11.131,11.1519,16537.5
2006-03-28 14:05:00,21.27,21.27,21.26,21.27,5737.5,11.1519,11.1519,11.1467,11.1519,5737.5
2006-03-28 14:10:00,21.27,21.27,21.26,21.27,11812.5,11.1519,11.1519,11.1467,11.1519,11812.5
2006-03-28 14:15:00,21.26,21.28,21.11,21.16,49612.5,11.1467,11.1572,11.0681,11.0943,49612.5
2006-03-28 14:20:00,21.16,21.19,21.0,21.03,62100.0,11.0943,11.11,11.0104,11.0261,62100.0
2006-03-28 14:25:00,21.04,21.1,21.0,21.02,50625.0,11.0314,11.0628,11.0104,11.0209,50625.0
2006-03-28 14:30:00,21.01,21.01,20.9,20.99,53325.0,11.0156,11.0156,10.9579,11.0051,53325.0
2006-03-28 14:35:00,20.99,21.03,20.95,21.0,73575.0,11.0051,11.0261,10.9842,11.0104,73575.0
2006-03-28 14:40:00,21.0,21.05,21.0,21.02,60075.0,11.0104,11.0366,11.0104,11.0209,60075.0
2006-03-28 14:45:00,21.02,21.04,20.94,21.0,36450.0,11.0209,11.0314,10.9789,11.0104,36450.0
2006-03-28 14:50:00,21.01,21.02,20.96,21.02,30375.0,11.0156,11.0209,10.9894,11.0209,30375.0
2006-03-28 14:55:00,21.02,21.02,20.95,20.97,40500.0,11.0209,11.0209,10.9842,10.9946,40500.0
2006-03-28 15:00:00,20.97,20.98,20.94,20.98,49950.0,10.9946,10.9999,10.9789,10.9999,49950.0
2006-03-28 15:05:00,20.97,20.97,20.89,20.92,52650.0,10.9946,10.9946,10.9527,10.9684,52650.0
2006-03-28 15:10:00,20.93,20.94,20.89,20.89,32400.0,10.9737,10.9789,10.9527,10.9527,32400.0
2006-03-28 15:15:00,20.89,20.9,20.83,20.87,70875.0,10.9527,10.9579,10.9212,10.9422,70875.0
2006-03-28 15:20:00,20.87,20.89,20.84,20.87,47250.0,10.9422,10.9527,10.9265,10.9422,47250.0
2006-03-28 15:25:00,20.85,20.87,20.83,20.83,33412.5,10.9317,10.9422,10.9212,10.9212,33412.5
2006-03-28 15:30:00,20.84,20.85,20.82,20.85,75937.5,10.9265,10.9317,10.916,10.9317,75937.5
2006-03-28 15:35:00,20.86,20.86,20.81,20.85,52987.5,10.937,10.937,10.9108,10.9317,52987.5
2006-03-28 15:40:00,20.83,20.84,20.77,20.78,49950.0,10.9212,10.9265,10.8898,10.895,49950.0
2006-03-28 15:45:00,20.78,20.81,20.76,20.81,43537.5,10.895,10.9108,10.8845,10.9108,43537.5
2006-03-28 15:50:00,20.81,20.89,20.8,20.88,41175.0,10.9108,10.9527,10.9055,10.9475,41175.0
2006-03-28 15:55:00,20.88,20.89,20.86,20.87,54000.0,10.9475,10.9527,10.937,10.9422,54000.0
2006-03-29 09:30:00,20.86,21.01,20.86,20.91,54337.5,10.937,11.0156,10.937,10.9632,54337.5
2006-03-29 09:35:00,20.93,20.97,20.89,20.95,17887.5,10.9737,10.9946,10.9527,10.9842,17887.5
2006-03-29 09:40:00,20.93,20.93,20.85,20.85,18562.5,10.9737,10.9737,10.9317,10.9317,18562.5
2006-03-29 09:45:00,20.84,20.87,20.8,20.8,21937.5,10.9265,10.9422,10.9055,10.9055,21937.5
2006-03-29 09:50:00,20.82,20.85,20.82,20.82,19237.5,10.916,10.9317,10.916,10.916,19237.5
2006-03-29 09:55:00,20.84,20.89,20.83,20.87,25987.5,10.9265,10.9527,10.9212,10.9422,25987.5
2006-03-29 10:00:00,20.88,20.91,20.86,20.88,38475.0,10.9475,10.9632,10.937,10.9475,38475.0
2006-03-29 10:05:00,20.86,20.93,20.84,20.92,26662.5,10.937,10.9737,10.9265,10.9684,26662.5
2006-03-29 10:10:00,20.89,20.95,20.88,20.94,17550.0,10.9527,10.9842,10.9475,10.9789,17550.0
2006-03-29 10:15:00,20.95,21.02,20.95,21.02,26325.0,10.9842,11.0209,10.9842,11.0209,26325.0
2006-03-29 10:20:00,21.01,21.05,20.99,21.05,29362.5,11.0156,11.0366,11.0051,11.0366,29362.5
2006-03-29 10:25:00,21.05,21.11,21.05,21.09,39825.0,11.0366,11.0681,11.0366,11.0576,39825.0
2006-03-29 10:30:00,21.09,21.12,21.08,21.09,24975.0,11.0576,11.0733,11.0523,11.0576,24975.0
2006-03-29 10:35:00,21.09,21.1,21.0,21.0,36787.5,11.0576,11.0628,11.0104,11.0104,36787.5
2006-03-29 10:40:00,21.01,21.05,21.0,21.05,25312.5,11.0156,11.0366,11.0104,11.0366,25312.5
2006-03-29 10:45:00,21.05,21.05,20.98,20.99,16200.0,11.0366,11.0366,10.9999,11.0051,16200.0
2006-03-29 10:50:00,20.98,21.0,20.95,20.97,21262.5,10.9999,11.0104,10.9842,10.9946,21262.5
2006-03-29 10:55:00,20.98,21.0,20.97,20.98,23625.0,10.9999,11.0104,10.9946,10.9999,23625.0
2006-03-29 11:00:00,20.99,21.0,20.95,21.0,17212.5,11.0051,11.0104,10.9842,11.0104,17212.5
2006-03-29 11:05:00,21.01,21.05,21.0,21.05,41175.0,11.0156,11.0366,11.0104,11.0366,41175.0
2006-03-29 11:10:00,21.05,21.13,21.05,21.09,47250.0,11.0366,11.0785,11.0366,11.0576,47250.0
2006-03-29 11:15:00,21.11,21.12,21.09,21.1,38475.0,11.0681,11.0733,11.0576,11.0628,38475.0
2006-03-29 11:20:00,21.09,21.12,21.07,21.1,53325.0,11.0576,11.0733,11.0471,11.0628,53325.0
2006-03-29 11:25:00,21.09,21.11,21.06,21.07,40837.5,11.0576,11.0681,11.0418,11.0471,40837.5
2006-03-29 11:30:00,21.07,21.16,21.07,21.12,59062.5,11.0471,11.0943,11.0471,11.0733,59062.5
2006-03-29 11:35:00,21.13,21.13,21.11,21.12,6750.0,11.0785,11.0785,11.0681,11.0733,6750.0
2006-03-29 11:40:00,21.12,21.21,21.12,21.17,42862.5,11.0733,11.1205,11.0733,11.0995,42862.5
2006-03-29 11:45:00,21.19,21.21,21.18,21.19,28350.0,11.11,11.1205,11.1048,11.11,28350.0
2006-03-29 11:50:00,21.2,21.23,21.19,21.21,25987.5,11.1152,11.131,11.11,11.1205,25987.5
2006-03-29 11:55:00,21.21,21.21,21.16,21.17,5737.5,11.1205,11.1205,11.0943,11.0995,5737.5
2006-03-29 12:00:00,21.18,21.2,21.18,21.19,20925.0,11.1048,11.1152,11.1048,11.11,20925.0
2006-03-29 12:05:00,21.19,21.19,21.16,21.16,8437.5,11.11,11.11,11.0943,11.0943,8437.5
2006-03-29 12:10:00,21.16,21.18,21.16,21.17,13500.0,11.0943,11.1048,11.0943,11.0995,13500.0
2006-03-29 12:15:00,21.17,21.19,21.16,21.17,9450.0,11.0995,11.11,11.0943,11.0995,9450.0
2006-03-29 12:20:00,21.17,21.17,21.13,21.13,9450.0,11.0995,11.0995,11.0785,11.0785,9450.0
2006-03-29 12:25:00,21.14,21.15,21.13,21.15,7087.5,11.0838,11.089,11.0785,11.089,7087.5
2006-03-29 12:30:00,21.14,21.16,21.14,21.15,7425.0,11.0838,11.0943,11.0838,11.089,7425.0
2006-03-29 12:35:00,21.15,21.15,21.13,21.13,15187.5,11.089,11.089,11.0785,11.0785,15187.5
2006-03-29 12:40:00,21.15,21.16,21.13,21.13,12150.0,11.089,11.0943,11.0785,11.0785,12150.0
2006-03-29 12:45:00,21.12,21.14,21.12,21.12,8437.5,11.0733,11.0838,11.0733,11.0733,8437.5
2006-03-29 12:50:00,21.12,21.13,21.09,21.1,6412.5,11.0733,11.0785,11.0576,11.0628,6412.5
2006-03-29 12:55:00,21.09,21.11,21.09,21.1,22950.0,11.0576,11.0681,11.0576,11.0628,22950.0
2006-03-29 13:00:00,21.1,21.12,21.08,21.08,21262.5,11.0628,11.0733,11.0523,11.0523,21262.5
2006-03-29 13:05:00,21.07,21.11,21.07,21.1,8437.5,11.0471,11.0681,11.0471,11.0628,8437.5
2006-03-29 13:10:00,21.1,21.1,21.09,21.1,12825.0,11.0628,11.0628,11.0576,11.0628,12825.0
2006-03-29 13:15:00,21.09,21.2,21.08,21.19,86737.5,11.0576,11.1152,11.0523,11.11,86737.5
2006-03-29 13:20:00,21.17,21.24,21.17,21.19,41512.5,11.0995,11.1362,11.0995,11.11,41512.5
2006-03-29 13:25:00,21.18,21.18,21.14,21.14,19237.5,11.1048,11.1048,11.0838,11.0838,19237.5
2006-03-29 13:30:00,21.13,21.15,21.11,21.11,18900.0,11.0785,11.089,11.0681,11.0681,18900.0
2006-03-29 13:35:00,21.11,21.12,21.09,21.1,14850.0,11.0681,11.0733,11.0576,11.0628,14850.0
2006-03-29 13:40:00,21.1,21.11,21.1,21.11,5400.0,11.0628,11.0681,11.0628,11.0681,5400.0
2006-03-29 13:45:00,21.1,21.1,21.06,21.08,32737.5,11.0628,11.0628,11.0418,11.0523,32737.5
2006-03-29 13:50:00,21.08,21.12,21.08,21.12,32062.5,11.0523,11.0733,11.0523,11.0733,32062.5
2006-03-29 13:55:00,21.1,21.12,21.09,21.09,10800.0,11.0628,11.0733,11.0576,11.0576,10800.0
2006-03-29 14:00:00,21.09,21.12,21.07,21.1,58725.0,11.0576,11.0733,11.0471,11.0628,58725.0
2006-03-29 14:05:00,21.09,21.15,21.07,21.13,43200.0,11.0576,11.089,11.0471,11.0785,43200.0
2006-03-29 14:10:00,21.13,21.14,21.11,21.13,27337.5,11.0785,11.0838,11.0681,11.0785,27337.5
2006-03-29 14:15:00,21.14,21.2,21.1,21.11,88087.5,11.0838,11.1152,11.0628,11.0681,88087.5
2006-03-29 14:20:00,21.11,21.12,21.05,21.08,16875.0,11.0681,11.0733,11.0366,11.0523,16875.0
2006-03-29 14:25:00,21.08,21.1,21.05,21.06,16875.0,11.0523,11.0628,11.0366,11.0418,16875.0
2006-03-29 14:30:00,21.08,21.08,21.06,21.07,9112.5,11.0523,11.0523,11.0418,11.0471,9112.5
2006-03-29 14:35:00,21.07,21.08,21.06,21.06,16537.5,11.0471,11.0523,11.0418,11.0418,16537.5
2006-03-29 14:40:00,21.07,21.13,21.06,21.11,11475.0,11.0471,11.0785,11.0418,11.0681,11475.0
2006-03-29 14:45:00,21.12,21.12,21.1,21.12,14512.5,11.0733,11.0733,11.0628,11.0733,14512.5
2006-03-29 14:50:00,21.13,21.14,21.12,21.13,5062.5,11.0785,11.0838,11.0733,11.0785,5062.5
2006-03-29 14:55:00,21.14,21.17,21.13,21.16,13500.0,11.0838,11.0995,11.0785,11.0943,13500.0
2006-03-29 15:00:00,21.16,21.19,21.14,21.14,32737.5,11.0943,11.11,11.0838,11.0838,32737.5
2006-03-29 15:05:00,21.16,21.19,21.15,21.16,35100.0,11.0943,11.11,11.089,11.0943,35100.0
2006-03-29 15:10:00,21.16,21.19,21.16,21.16,20587.5,11.0943,11.11,11.0943,11.0943,20587.5
2006-03-29 15:15:00,21.16,21.19,21.16,21.17,20250.0,11.0943,11.11,11.0943,11.0995,20250.0
2006-03-29 15:20:00,21.17,21.21,21.17,21.19,39487.5,11.0995,11.1205,11.0995,11.11,39487.5
2006-03-29 15:25:00,21.19,21.22,21.18,21.21,24637.5,11.11,11.1257,11.1048,11.1205,24637.5
2006-03-29 15:30:00,21.21,21.23,21.19,21.19,27337.5,11.1205,11.131,11.11,11.11,27337.5
2006-03-29 15:35:00,21.19,21.19,21.16,21.17,11137.5,11.11,11.11,11.0943,11.0995,11137.5
2006-03-29 15:40:00,21.16,21.16,21.13,21.15,18225.0,11.0943,11.0943,11.0785,11.089,18225.0
2006-03-29 15:45:00,21.15,21.15,21.12,21.13,30037.5,11.089,11.089,11.0733,11.0785,30037.5
2006-03-29 15:50:00,21.13,21.17,21.12,21.16,38812.5,11.0785,11.0995,11.0733,11.0943,38812.5
2006-03-29 15:55:00,21.16,21.16,21.14,21.15,56362.5,11.0943,11.0943,11.0838,11.089,56362.5
2006-03-30 09:30:00,21.07,21.23,21.0,21.19,64125.0,11.0471,11.131,11.0104,11.11,64125.0
2006-03-30 09:35:00,21.16,21.27,21.16,21.25,27675.0,11.0943,11.1519,11.0943,11.1415,27675.0
2006-03-30 09:40:00,21.25,21.28,21.22,21.26,29700.0,11.1415,11.1572,11.1257,11.1467,29700.0
2006-03-30 09:45:00,21.26,21.27,21.22,21.25,37462.5,11.1467,11.1519,11.1257,11.1415,37462.5
2006-03-30 09:50:00,21.23,21.32,21.21,21.32,34762.5,11.131,11.1782,11.1205,11.1782,34762.5
2006-03-30 09:55:00,21.3,21.3,21.25,21.26,14850.0,11.1677,11.1677,11.1415,11.1467,14850.0
2006-03-30 10:00:00,21.27,21.35,21.27,21.33,42862.5,11.1519,11.1939,11.1519,11.1834,42862.5
2006-03-30 10:05:00,21.33,21.4,21.32,21.38,46912.5,11.1834,11.2201,11.1782,11.2096,46912.5
2006-03-30 10:10:00,21.35,21.4,21.32,21.37,32400.0,11.1939,11.2201,11.1782,11.2044,32400.0
2006-03-30 10:15:00,21.37,21.37,21.28,21.28,14175.0,11.2044,11.2044,11.1572,11.1572,14175.0
2006-03-30 10:20:00,21.27,21.29,21.27,21.27,3712.5,11.1519,11.1624,11.1519,11.1519,3712.5
2006-03-30 10:25:00,21.27,21.27,21.2,21.21,27675.0,11.1519,11.1519,11.1152,11.1205,27675.0
2006-03-30 10:30:00,21.21,21.21,21.16,21.19,12487.5,11.1205,11.1205,11.0943,11.11,12487.5
2006-03-30 10:35:00,21.19,21.21,21.14,21.16,12150.0,11.11,11.1205,11.0838,11.0943,12150.0
2006-03-30 10:40:00,21.15,21.16,21.09,21.13,34087.5,11.089,11.0943,11.0576,11.0785,34087.5
2006-03-30 10:45:00,21.13,21.16,21.13,21.16,16537.5,11.0785,11.0943,11.0785,11.0943,16537.5
2006-03-30 10:50:00,21.15,21.16,21.08,21.09,71550.0,11.089,11.0943,11.0523,11.0576,71550.0
2006-03-30 10:55:00,21.09,21.09,21.01,21.01,52987.5,11.0576,11.0576,11.0156,11.0156,52987.5
2006-03-30 11:00:00,21.01,21.04,20.97,21.03,34087.5,11.0156,11.0314,10.9946,11.0261,34087.5
2006-03-30 11:05:00,21.03,21.03,20.97,20.98,41175.0,11.0261,11.0261,10.9946,10.9999,41175.0
2006-03-30 11:10:00,21.0,21.01,20.93,20.95,56362.5,11.0104,11.0156,10.9737,10.9842,56362.5
2006-03-30 11:15:00,20.94,21.02,20.94,21.0,14850.0,10.9789,11.0209,10.9789,11.0104,14850.0
2006-03-30 11:20:00,21.01,21.04,20.99,21.03,19237.5,11.0156,11.0314,11.0051,11.0261,19237.5
2006-03-30 11:25:00,21.04,21.1,21.03,21.08,80325.0,11.0314,11.0628,11.0261,11.0523,80325.0
2006-03-30 11:30:00,21.07,21.07,21.04,21.05,8100.0,11.0471,11.0471,11.0314,11.0366,8100.0
2006-03-30 11:35:00,21.08,21.08,21.04,21.06,30712.5,11.0523,11.0523,11.0314,11.0418,30712.5
2006-03-30 11:40:00,21.06,21.11,21.05,21.08,16537.5,11.0418,11.0681,11.0366,11.0523,16537.5
2006-03-30 11:45:00,21.08,21.12,21.08,21.09,27337.5,11.0523,11.0733,11.0523,11.0576,27337.5
2006-03-30 11:50:00,21.08,21.09,21.07,21.08,13162.5,11.0523,11.0576,11.0471,11.0523,13162.5
2006-03-30 11:55:00,21.08,21.09,21.07,21.08,3037.5,11.0523,11.0576,11.0471,11.0523,3037.5
2006-03-30 12:00:00,21.09,21.11,21.08,21.08,13500.0,11.0576,11.0681,11.0523,11.0523,13500.0
2006-03-30 12:05:00,21.1,21.12,21.09,21.11,19912.5,11.0628,11.0733,11.0576,11.0681,19912.5
2006-03-30 12:10:00,21.11,21.11,21.09,21.09,18900.0,11.0681,11.0681,11.0576,11.0576,18900.0
2006-03-30 12:15:00,21.09,21.09,21.07,21.07,11137.5,11.0576,11.0576,11.0471,11.0471,11137.5
2006-03-30 12:20:00,21.08,21.09,21.07,21.07,5400.0,11.0523,11.0576,11.0471,11.0471,5400.0
2006-03-30 12:25:00,21.08,21.08,21.08,21.08,2362.5,11.0523,11.0523,11.0523,11.0523,2362.5
2006-03-30 12:30:00,21.09,21.09,21.06,21.06,14175.0,11.0576,11.0576,11.0418,11.0418,14175.0
2006-03-30 12:35:00,21.06,21.06,21.02,21.02,38137.5,11.0418,11.0418,11.0209,11.0209,38137.5
2006-03-30 12:40:00,21.02,21.04,21.02,21.02,20250.0,11.0209,11.0314,11.0209,11.0209,20250.0
2006-03-30 12:45:00,21.01,21.03,21.01,21.01,23962.5,11.0156,11.0261,11.0156,11.0156,23962.5
2006-03-30 12:50:00,21.01,21.02,21.01,21.02,23625.0,11.0156,11.0209,11.0156,11.0209,23625.0
2006-03-30 12:55:00,21.02,21.05,21.02,21.04,45562.5,11.0209,11.0366,11.0209,11.0314,45562.5
2006-03-30 13:00:00,21.04,21.05,21.01,21.03,31725.0,11.0314,11.0366,11.0156,11.0261,31725.0
2006-03-30 13:05:00,21.02,21.02,21.01,21.01,3037.5,11.0209,11.0209,11.0156,11.0156,3037.5
2006-03-30 13:10:00,21.01,21.01,20.94,20.97,61087.5,11.0156,11.0156,10.9789,10.9946,61087.5
2006-03-30 13:15:00,20.97,20.98,20.96,20.97,6075.0,10.9946,10.9999,10.9894,10.9946,6075.0
2006-03-30 13:20:00,20.99,21.03,20.97,21.01,13837.5,11.0051,11.0261,10.9946,11.0156,13837.5
2006-03-30 13:25:00,21.03,21.03,20.97,20.97,21937.5,11.0261,11.0261,10.9946,10.9946,21937.5
2006-03-30 13:30:00,20.96,20.96,20.93,20.93,28350.0,10.9894,10.9894,10.9737,10.9737,28350.0
2006-03-30 13:35:00,20.93,20.97,20.92,20.94,23962.5,10.9737,10.9946,10.9684,10.9789,23962.5
2006-03-30 13:40:00,20.94,20.95,20.92,20.95,19912.5,10.9789,10.9842,10.9684,10.9842,19912.5
2006-03-30 13:45:00,20.94,20.95,20.92,20.93,23287.5,10.9789,10.9842,10.9684,10.9737,23287.5
2006-03-30 13:50:00,20.93,20.98,20.93,20.95,24300.0,10.9737,10.9999,10.9737,10.9842,24300.0
2006-03-30 13:55:00,20.96,20.96,20.94,20.94,5737.5,10.9894,10.9894,10.9789,10.9789,5737.5
2006-03-30 14:00:00,20.94,20.98,20.94,20.96,37125.0,10.9789,10.9999,10.9789,10.9894,37125.0
2006-03-30 14:05:00,20.96,20.97,20.95,20.95,10800.0,10.9894,10.9946,10.9842,10.9842,10800.0
2006-03-30 14:10:00,20.95,20.95,20.92,20.93,25312.5,10.9842,10.9842,10.9684,10.9737,25312.5
2006-03-30 14:15:00,20.92,20.95,20.92,20.92,50625.0,10.9684,10.9842,10.9684,10.9684,50625.0
2006-03-30 14:20:00,20.92,20.92,20.85,20.9,67162.5,10.9684,10.9684,10.9317,10.9579,67162.5
2006-03-30 14:25:00,20.89,20.92,20.88,20.92,7762.5,10.9527,10.9684,10.9475,10.9684,7762.5
2006-03-30 14:30:00,20.91,20.92,20.91,20.92,5737.5,10.9632,10.9684,10.9632,10.9684,5737.5
2006-03-30 14:35:00,20.92,20.95,20.89,20.9,59737.5,10.9684,10.9842,10.9527,10.9579,59737.5
2006-03-30 14:40:00,20.91,20.92,20.9,20.91,27675.0,10.9632,10.9684,10.9579,10.9632,27675.0
2006-03-30 14:45:00,20.91,20.92,20.9,20.92,13162.5,10.9632,10.9684,10.9579,10.9684,13162.5
2006-03-30 14:50:00,20.91,20.92,20.89,20.9,35100.0,10.9632,10.9684,10.9527,10.9579,35100.0
2006-03-30 14:55:00,20.91,20.91,20.9,20.9,7425.0,10.9632,10.9632,10.9579,10.9579,7425.0
2006-03-30 15:00:00,20.89,20.91,20.89,20.89,7762.5,10.9527,10.9632,10.9527,10.9527,7762.5
2006-03-30 15:05:00,20.9,20.92,20.89,20.89,31725.0,10.9579,10.9684,10.9527,10.9527,31725.0
2006-03-30 15:10:00,20.89,20.92,20.89,20.92,12825.0,10.9527,10.9684,10.9527,10.9684,12825.0
2006-03-30 15:15:00,20.89,20.91,20.88,20.89,45562.5,10.9527,10.9632,10.9475,10.9527,45562.5
2006-03-30 15:20:00,20.89,20.93,20.89,20.93,28687.5,10.9527,10.9737,10.9527,10.9737,28687.5
2006-03-30 15:25:00,20.92,20.92,20.89,20.89,16875.0,10.9684,10.9684,10.9527,10.9527,16875.0
2006-03-30 15:30:00,20.9,20.9,20.88,20.89,51975.0,10.9579,10.9579,10.9475,10.9527,51975.0
2006-03-30 15:35:00,20.9,20.9,20.89,20.9,73237.5,10.9579,10.9579,10.9527,10.9579,73237.5
2006-03-30 15:40:00,20.89,20.9,20.87,20.89,49275.0,10.9527,10.9579,10.9422,10.9527,49275.0
2006-03-30 15:45:00,20.89,20.9,20.86,20.88,51637.5,10.9527,10.9579,10.937,10.9475,51637.5
2006-03-30 15:50:00,20.88,20.9,20.86,20.89,57375.0,10.9475,10.9579,10.937,10.9527,57375.0
2006-03-30 15:55:00,20.89,20.9,20.87,20.89,177187.5,10.9527,10.9579,10.9422,10.9527,177187.5
2006-03-31 09:30:00,20.86,20.95,20.86,20.88,49950.0,10.937,10.9842,10.937,10.9475,49950.0
2006-03-31 09:35:00,20.87,20.87,20.81,20.83,28012.5,10.9422,10.9422,10.9108,10.9212,28012.5
2006-03-31 09:40:00,20.83,20.88,20.81,20.88,11475.0,10.9212,10.9475,10.9108,10.9475,11475.0
2006-03-31 09:45:00,20.88,20.88,20.82,20.84,28350.0,10.9475,10.9475,10.916,10.9265,28350.0
2006-03-31 09:50:00,20.82,20.83,20.76,20.78,56700.0,10.916,10.9212,10.8845,10.895,56700.0
2006-03-31 09:55:00,20.77,20.78,20.74,20.78,35775.0,10.8898,10.895,10.8741,10.895,35775.0
2006-03-31 10:00:00,20.76,20.78,20.74,20.74,38475.0,10.8845,10.895,10.8741,10.8741,38475.0
2006-03-31 10:05:00,20.74,20.74,20.68,20.71,85387.5,10.8741,10.8741,10.8426,10.8583,85387.5
2006-03-31 10:10:00,20.71,20.77,20.7,20.71,68175.0,10.8583,10.8898,10.8531,10.8583,68175.0
2006-03-31 10:15:00,20.71,20.74,20.71,20.71,32737.5,10.8583,10.8741,10.8583,10.8583,32737.5
2006-03-31 10:20:00,20.72,20.72,20.67,20.71,70200.0,10.8636,10.8636,10.8374,10.8583,70200.0
2006-03-31 10:25:00,20.7,20.71,20.66,20.68,23625.0,10.8531,10.8583,10.8321,10.8426,23625.0
2006-03-31 10:30:00,20.68,20.75,20.67,20.71,54000.0,10.8426,10.8793,10.8374,10.8583,54000.0
2006-03-31 10:35:00,20.71,20.77,20.69,20.75,51975.0,10.8583,10.8898,10.8478,10.8793,51975.0
2006-03-31 10:40:00,20.75,20.87,20.7,20.71,32737.5,10.8793,10.9422,10.8531,10.8583,32737.5
2006-03-31 10:45:00,20.71,20.74,20.69,20.74,21600.0,10.8583,10.8741,10.8478,10.8741,21600.0
2006-03-31 10:50:00,20.74,20.75,20.68,20.69,30037.5,10.8741,10.8793,10.8426,10.8478,30037.5
2006-03-31 10:55:00,20.69,20.71,20.68,20.7,10462.5,10.8478,10.8583,10.8426,10.8531,10462.5
2006-03-31 11:00:00,20.7,20.75,20.68,20.75,41850.0,10.8531,10.8793,10.8426,10.8793,41850.0
2006-03-31 11:05:00,20.72,20.76,20.71,20.73,17887.5,10.8636,10.8845,10.8583,10.8688,17887.5
2006-03-31 11:10:00,20.74,20.77,20.73,20.77,34087.5,10.8741,10.8898,10.8688,10.8898,34087.5
2006-03-31 11:15:00,20.77,20.77,20.75,20.76,21262.5,10.8898,10.8898,10.8793,10.8845,21262.5
2006-03-31 11:20:00,20.76,20.77,20.75,20.76,31725.0,10.8845,10.8898,10.8793,10.8845,31725.0
2006-03-31 11:25:00,20.76,20.77,20.74,20.74,31725.0,10.8845,10.8898,10.8741,10.8741,31725.0
2006-03-31 11:30:00,20.76,20.8,20.73,20.8,27337.5,10.8845,10.9055,10.8688,10.9055,27337.5
2006-03-31 11:35:00,20.78,20.81,20.77,20.8,25987.5,10.895,10.9108,10.8898,10.9055,25987.5
2006-03-31 11:40:00,20.81,20.86,20.8,20.86,39150.0,10.9108,10.937,10.9055,10.937,39150.0
2006-03-31 11:45:00,20.86,20.92,20.84,20.91,47250.0,10.937,10.9684,10.9265,10.9632,47250.0
2006-03-31 11:50:00,20.91,20.91,20.85,20.87,17550.0,10.9632,10.9632,10.9317,10.9422,17550.0
2006-03-31 11:55:00,20.87,20.91,20.87,20.9,22275.0,10.9422,10.9632,10.9422,10.9579,22275.0
2006-03-31 12:00:00,20.9,20.9,20.84,20.86,25987.5,10.9579,10.9579,10.9265,10.937,25987.5
2006-03-31 12:05:00,20.86,20.88,20.83,20.83,7762.5,10.937,10.9475,10.9212,10.9212,7762.5
2006-03-31 12:10:00,20.82,20.86,20.81,20.85,16200.0,10.916,10.937,10.9108,10.9317,16200.0
2006-03-31 12:15:00,20.86,20.87,20.85,20.86,26662.5,10.937,10.9422,10.9317,10.937,26662.5
2006-03-31 12:20:00,20.86,20.88,20.85,20.87,10800.0,10.937,10.9475,10.9317,10.9422,10800.0
2006-03-31 12:25:00,20.87,20.89,20.86,20.87,23287.5,10.9422,10.9527,10.937,10.9422,23287.5
2006-03-31 12:30:00,20.88,20.89,20.87,20.89,20587.5,10.9475,10.9527,10.9422,10.9527,20587.5
2006-03-31 12:35:00,20.89,20.9,20.88,20.9,12825.0,10.9527,10.9579,10.9475,10.9579,12825.0
2006-03-31 12:40:00,20.9,20.94,20.9,20.93,28687.5,10.9579,10.9789,10.9579,10.9737,28687.5
2006-03-31 12:45:00,20.93,20.97,20.92,20.94,35775.0,10.9737,10.9946,10.9684,10.9789,35775.0
2006-03-31 12:50:00,20.94,20.97,20.94,20.95,17887.5,10.9789,10.9946,10.9789,10.9842,17887.5
2006-03-31 12:55:00,20.96,20.96,20.9,20.92,22950.0,10.9894,10.9894,10.9579,10.9684,22950.0
2006-03-31 13:00:00,20.93,20.96,20.92,20.93,43200.0,10.9737,10.9894,10.9684,10.9737,43200.0
2006-03-31 13:05:00,20.95,20.96,20.95,20.95,9112.5,10.9842,10.9894,10.9842,10.9842,9112.5
2006-03-31 13:10:00,20.95,20.96,20.93,20.95,14175.0,10.9842,10.9894,10.9737,10.9842,14175.0
2006-03-31 13:15:00,20.94,20.97,20.94,20.95,13500.0,10.9789,10.9946,10.9789,10.9842,13500.0
2006-03-31 13:20:00,20.95,20.97,20.93,20.93,11812.5,10.9842,10.9946,10.9737,10.9737,11812.5
2006-03-31 13:25:00,20.93,20.93,20.89,20.89,23287.5,10.9737,10.9737,10.9527,10.9527,23287.5
2006-03-31 13:30:00,20.89,20.9,20.86,20.87,44550.0,10.9527,10.9579,10.937,10.9422,44550.0
2006-03-31 13:35:00,20.87,20.91,20.86,20.87,23625.0,10.9422,10.9632,10.937,10.9422,23625.0
2006-03-31 13:40:00,20.87,20.88,20.85,20.87,23962.5,10.9422,10.9475,10.9317,10.9422,23962.5
2006-03-31 13:45:00,20.85,20.87,20.84,20.87,10125.0,10.9317,10.9422,10.9265,10.9422,10125.0
2006-03-31 13:50:00,20.87,20.89,20.85,20.87,18225.0,10.9422,10.9527,10.9317,10.9422,18225.0
2006-03-31 13:55:00,20.89,20.91,20.89,20.9,11137.5,10.9527,10.9632,10.9527,10.9579,11137.5
2006-03-31 14:00:00,20.91,20.91,20.88,20.89,33750.0,10.9632,10.9632,10.9475,10.9527,33750.0
2006-03-31 14:05:00,20.89,20.89,20.86,20.86,39487.5,10.9527,10.9527,10.937,10.937,39487.5
2006-03-31 14:10:00,20.87,20.9,20.86,20.89,38475.0,10.9422,10.9579,10.937,10.9527,38475.0
2006-03-31 14:15:00,20.89,20.9,20.88,20.88,35775.0,10.9527,10.9579,10.9475,10.9475,35775.0
2006-03-31 14:20:00,20.9,20.92,20.89,20.9,19912.5,10.9579,10.9684,10.9527,10.9579,19912.5
2006-03-31 14:25:00,20.9,20.91,20.88,20.9,22950.0,10.9579,10.9632,10.9475,10.9579,22950.0
2006-03-31 14:30:00,20.91,20.92,20.89,20.89,19575.0,10.9632,10.9684,10.9527,10.9527,19575.0
2006-03-31 14:35:00,20.92,20.92,20.89,20.89,18562.5,10.9684,10.9684,10.9527,10.9527,18562.5
2006-03-31 14:40:00,20.9,20.91,20.89,20.9,9787.5,10.9579,10.9632,10.9527,10.9579,9787.5
2006-03-31 14:45:00,20.91,20.91,20.89,20.9,10125.0,10.9632,10.9632,10.9527,10.9579,10125.0
2006-03-31 14:50:00,20.9,20.96,20.9,20.95,23962.5,10.9579,10.9894,10.9579,10.9842,23962.5
2006-03-31 14:55:00,20.95,20.95,20.93,20.94,5737.5,10.9842,10.9842,10.9737,10.9789,5737.5
2006-03-31 15:00:00,20.94,20.95,20.89,20.89,14175.0,10.9789,10.9842,10.9527,10.9527,14175.0
2006-03-31 15:05:00,20.89,20.9,20.86,20.86,38812.5,10.9527,10.9579,10.937,10.937,38812.5
2006-03-31 15:10:00,20.86,20.88,20.85,20.88,31725.0,10.937,10.9475,10.9317,10.9475,31725.0
2006-03-31 15:15:00,20.87,20.88,20.85,20.85,37800.0,10.9422,10.9475,10.9317,10.9317,37800.0
2006-03-31 15:20:00,20.85,20.87,20.85,20.86,28687.5,10.9317,10.9422,10.9317,10.937,28687.5
2006-03-31 15:25:00,20.86,20.88,20.86,20.86,22612.5,10.937,10.9475,10.937,10.937,22612.5
2006-03-31 15:30:00,20.86,20.87,20.85,20.85,27675.0,10.937,10.9422,10.9317,10.9317,27675.0
2006-03-31 15:35:00,20.85,20.9,20.85,20.89,47587.5,10.9317,10.9579,10.9317,10.9527,47587.5
2006-03-31 15:40:00,20.88,20.91,20.88,20.89,35775.0,10.9475,10.9632,10.9475,10.9527,35775.0
2006-03-31 15:45:00,20.9,20.9,20.87,20.87,34425.0,10.9579,10.9579,10.9422,10.9422,34425.0
2006-03-31 15:50:00,20.88,20.89,20.86,20.88,35437.5,10.9475,10.9527,10.937,10.9475,35437.5
2006-03-31 15:55:00,20.87,20.92,20.86,20.9,160312.5,10.9422,10.9684,10.937,10.9579,160312.5
2006-04-03 09:30:00,21.03,21.04,20.91,20.99,80325.0,11.0261,11.0314,10.9632,11.0051,80325.0
2006-04-03 09:35:00,20.99,21.03,20.99,21.01,9787.5,11.0051,11.0261,11.0051,11.0156,9787.5
2006-04-03 09:40:00,20.99,21.0,20.98,20.98,7425.0,11.0051,11.0104,10.9999,10.9999,7425.0
2006-04-03 09:45:00,20.97,20.97,20.91,20.91,15525.0,10.9946,10.9946,10.9632,10.9632,15525.0
2006-04-03 09:50:00,20.9,20.9,20.79,20.79,21262.5,10.9579,10.9579,10.9003,10.9003,21262.5
2006-04-03 09:55:00,20.8,20.85,20.8,20.82,15187.5,10.9055,10.9317,10.9055,10.916,15187.5
2006-04-03 10:00:00,20.82,20.87,20.81,20.85,21600.0,10.916,10.9422,10.9108,10.9317,21600.0
2006-04-03 10:05:00,20.85,20.86,20.81,20.81,19237.5,10.9317,10.937,10.9108,10.9108,19237.5
2006-04-03 10:10:00,20.83,20.83,20.74,20.76,32737.5,10.9212,10.9212,10.8741,10.8845,32737.5
2006-04-03 10:15:00,20.76,20.78,20.74,20.76,24300.0,10.8845,10.895,10.8741,10.8845,24300.0
2006-04-03 10:20:00,20.78,20.79,20.73,20.73,338175.0,10.895,10.9003,10.8688,10.8688,338175.0
2006-04-03 10:25:00,20.74,20.75,20.71,20.74,126562.5,10.8741,10.8793,10.8583,10.8741,126562.5
2006-04-03 10:30:00,20.73,20.75,20.72,20.72,54675.0,10.8688,10.8793,10.8636,10.8636,54675.0
2006-04-03 10:35:00,20.73,20.74,20.71,20.74,240975.0,10.8688,10.8741,10.8583,10.8741,240975.0
2006-04-03 10:40:00,20.74,20.86,20.72,20.84,63787.5,10.8741,10.937,10.8636,10.9265,63787.5
2006-04-03 10:45:00,20.84,20.88,20.83,20.88,36450.0,10.9265,10.9475,10.9212,10.9475,36450.0
2006-04-03 10:50:00,20.88,20.88,20.85,20.87,24300.0,10.9475,10.9475,10.9317,10.9422,24300.0
2006-04-03 10:55:00,20.87,20.9,20.87,20.87,12825.0,10.9422,10.9579,10.9422,10.9422,12825.0
2006-04-03 11:00:00,20.88,20.88,20.83,20.85,30375.0,10.9475,10.9475,10.9212,10.9317,30375.0
2006-04-03 11:05:00,20.83,20.84,20.83,20.84,16200.0,10.9212,10.9265,10.9212,10.9265,16200.0
2006-04-03 11:10:00,20.85,20.89,20.85,20.89,15187.5,10.9317,10.9527,10.9317,10.9527,15187.5
2006-04-03 11:15:00,20.89,20.92,20.88,20.88,13500.0,10.9527,10.9684,10.9475,10.9475,13500.0
2006-04-03 11:20:00,20.89,20.9,20.88,20.88,7425.0,10.9527,10.9579,10.9475,10.9475,7425.0
2006-04-03 11:25:00,20.88,20.92,20.88,20.89,18562.5,10.9475,10.9684,10.9475,10.9527,18562.5
2006-04-03 11:30:00,20.89,20.9,20.88,20.89,49950.0,10.9527,10.9579,10.9475,10.9527,49950.0
2006-04-03 11:35:00,20.89,20.91,20.88,20.89,22612.5,10.9527,10.9632,10.9475,10.9527,22612.5
2006-04-03 11:40:00,20.9,20.9,20.89,20.9,14512.5,10.9579,10.9579,10.9527,10.9579,14512.5
2006-04-03 11:45:00,20.89,20.95,20.89,20.95,28687.5,10.9527,10.9842,10.9527,10.9842,28687.5
2006-04-03 11:50:00,20.95,20.97,20.95,20.97,13837.5,10.9842,10.9946,10.9842,10.9946,13837.5
2006-04-03 11:55:00,20.96,20.97,20.93,20.95,41850.0,10.9894,10.9946,10.9737,10.9842,41850.0
2006-04-03 12:00:00,20.96,21.0,20.95,21.0,21600.0,10.9894,11.0104,10.9842,11.0104,21600.0
2006-04-03 12:05:00,20.99,21.01,20.98,21.0,35100.0,11.0051,11.0156,10.9999,11.0104,35100.0
2006-04-03 12:10:00,21.0,21.04,21.0,21.03,28687.5,11.0104,11.0314,11.0104,11.0261,28687.5
2006-04-03 12:15:00,21.03,21.04,21.03,21.03,13162.5,11.0261,11.0314,11.0261,11.0261,13162.5
2006-04-03 12:20:00,21.03,21.05,21.03,21.05,14850.0,11.0261,11.0366,11.0261,11.0366,14850.0
2006-04-03 12:25:00,21.04,21.04,21.03,21.04,16537.5,11.0314,11.0314,11.0261,11.0314,16537.5
2006-04-03 12:30:00,21.05,21.05,21.04,21.05,10800.0,11.0366,11.0366,11.0314,11.0366,10800.0
2006-04-03 12:35:00,21.05,21.05,21.02,21.05,34087.5,11.0366,11.0366,11.0209,11.0366,34087.5
2006-04-03 12:40:00,21.03,21.05,21.03,21.05,15862.5,11.0261,11.0366,11.0261,11.0366,15862.5
2006-04-03 12:45:00,21.04,21.05,21.02,21.03,13162.5,11.0314,11.0366,11.0209,11.0261,13162.5
2006-04-03 12:50:00,21.03,21.05,21.02,21.05,13837.5,11.0261,11.0366,11.0209,11.0366,13837.5
2006-04-03 12:55:00,21.04,21.06,21.04,21.05,10462.5,11.0314,11.0418,11.0314,11.0366,10462.5
2006-04-03 13:00:00,21.05,21.05,21.01,21.01,13500.0,11.0366,11.0366,11.0156,11.0156,13500.0
2006-04-03 13:05:00,21.02,21.03,21.0,21.03,12150.0,11.0209,11.0261,11.0104,11.0261,12150.0
2006-04-03 13:10:00,21.04,21.04,21.02,21.02,8775.0,11.0314,11.0314,11.0209,11.0209,8775.0
2006-04-03 13:15:00,21.03,21.03,21.01,21.03,6412.5,11.0261,11.0261,11.0156,11.0261,6412.5
2006-04-03 13:20:00,21.02,21.04,21.02,21.04,8775.0,11.0209,11.0314,11.0209,11.0314,8775.0
2006-04-03 13:25:00,21.03,21.05,21.03,21.05,25312.5,11.0261,11.0366,11.0261,11.0366,25312.5
2006-04-03 13:30:00,21.05,21.06,21.04,21.05,13837.5,11.0366,11.0418,11.0314,11.0366,13837.5
2006-04-03 13:35:00,21.05,21.06,21.05,21.06,9787.5,11.0366,11.0418,11.0366,11.0418,9787.5
2006-04-03 13:40:00,21.06,21.06,21.05,21.06,8437.5,11.0418,11.0418,11.0366,11.0418,8437.5
2006-04-03 13:45:00,21.06,21.07,21.05,21.05,30712.5,11.0418,11.0471,11.0366,11.0366,30712.5
2006-04-03 13:50:00,21.05,21.06,21.04,21.06,18225.0,11.0366,11.0418,11.0314,11.0418,18225.0
2006-04-03 13:55:00,21.06,21.06,21.05,21.06,6412.5,11.0418,11.0418,11.0366,11.0418,6412.5
2006-04-03 14:00:00,21.05,21.05,21.03,21.04,15525.0,11.0366,11.0366,11.0261,11.0314,15525.0
2006-04-03 14:05:00,21.04,21.04,21.03,21.03,7762.5,11.0314,11.0314,11.0261,11.0261,7762.5
2006-04-03 14:10:00,21.03,21.03,21.01,21.02,20587.5,11.0261,11.0261,11.0156,11.0209,20587.5
2006-04-03 14:15:00,21.01,21.03,20.98,20.98,16200.0,11.0156,11.0261,10.9999,10.9999,16200.0
2006-04-03 14:20:00,20.99,21.0,20.96,20.97,24975.0,11.0051,11.0104,10.9894,10.9946,24975.0
2006-04-03 14:25:00,20.97,20.97,20.92,20.93,30037.5,10.9946,10.9946,10.9684,10.9737,30037.5
2006-04-03 14:30:00,20.93,20.95,20.91,20.93,45562.5,10.9737,10.9842,10.9632,10.9737,45562.5
2006-04-03 14:35:00,20.93,20.95,20.92,20.92,17887.5,10.9737,10.9842,10.9684,10.9684,17887.5
2006-04-03 14:40:00,20.91,20.92,20.89,20.92,22275.0,10.9632,10.9684,10.9527,10.9684,22275.0
2006-04-03 14:45:00,20.92,20.94,20.91,20.92,33412.5,10.9684,10.9789,10.9632,10.9684,33412.5
2006-04-03 14:50:00,20.91,20.92,20.89,20.91,19912.5,10.9632,10.9684,10.9527,10.9632,19912.5
2006-04-03 14:55:00,20.91,20.92,20.89,20.91,18900.0,10.9632,10.9684,10.9527,10.9632,18900.0
2006-04-03 15:00:00,20.91,20.91,20.87,20.91,33075.0,10.9632,10.9632,10.9422,10.9632,33075.0
2006-04-03 15:05:00,20.91,20.93,20.9,20.9,19575.0,10.9632,10.9737,10.9579,10.9579,19575.0
2006-04-03 15:10:00,20.89,20.93,20.89,20.92,77625.0,10.9527,10.9737,10.9527,10.9684,77625.0
2006-04-03 15:15:00,20.93,20.95,20.92,20.93,21262.5,10.9737,10.9842,10.9684,10.9737,21262.5
2006-04-03 15:20:00,20.92,20.92,20.92,20.92,15525.0,10.9684,10.9684,10.9684,10.9684,15525.0
2006-04-03 15:25:00,20.92,20.95,20.91,20.94,43875.0,10.9684,10.9842,10.9632,10.9789,43875.0
2006-04-03 15:30:00,20.93,20.96,20.92,20.93,52987.5,10.9737,10.9894,10.9684,10.9737,52987.5
2006-04-03 15:35:00,20.93,20.93,20.91,20.92,51300.0,10.9737,10.9737,10.9632,10.9684,51300.0
2006-04-03 15:40:00,20.92,20.94,20.91,20.93,72225.0,10.9684,10.9789,10.9632,10.9737,72225.0
2006-04-03 15:45:00,20.93,20.95,20.89,20.92,65475.0,10.9737,10.9842,10.9527,10.9684,65475.0
2006-04-03 15:50:00,20.92,20.92,20.87,20.87,53325.0,10.9684,10.9684,10.9422,10.9422,53325.0
2006-04-03 15:55:00,20.88,20.89,20.87,20.88,43200.0,10.9475,10.9527,10.9422,10.9475,43200.0
2006-04-04 09:30:00,20.84,20.95,20.78,20.92,71550.0,10.9265,10.9842,10.895,10.9684,71550.0
2006-04-04 09:35:00,20.89,20.89,20.84,20.84,30375.0,10.9527,10.9527,10.9265,10.9265,30375.0
2006-04-04 09:40:00,20.84,20.94,20.84,20.89,39825.0,10.9265,10.9789,10.9265,10.9527,39825.0
2006-04-04 09:45:00,20.89,20.93,20.86,20.93,41850.0,10.9527,10.9737,10.937,10.9737,41850.0
2006-04-04 09:50:00,20.94,21.04,20.94,20.99,42525.0,10.9789,11.0314,10.9789,11.0051,42525.0
2006-04-04 09:55:00,21.0,21.03,20.98,21.02,27675.0,11.0104,11.0261,10.9999,11.0209,27675.0
2006-04-04 10:00:00,21.02,21.1,21.01,21.08,41850.0,11.0209,11.0628,11.0156,11.0523,41850.0
2006-04-04 10:05:00,21.09,21.11,21.01,21.01,19237.5,11.0576,11.0681,11.0156,11.0156,19237.5
2006-04-04 10:10:00,21.05,21.08,20.98,20.99,19237.5,11.0366,11.0523,10.9999,11.0051,19237.5
2006-04-04 10:15:00,21.0,21.06,20.98,21.04,30037.5,11.0104,11.0418,10.9999,11.0314,30037.5
2006-04-04 10:20:00,21.05,21.08,21.03,21.04,11812.5,11.0366,11.0523,11.0261,11.0314,11812.5
2006-04-04 10:25:00,21.05,21.09,21.02,21.04,22275.0,11.0366,11.0576,11.0209,11.0314,22275.0
2006-04-04 10:30:00,21.02,21.09,21.0,21.09,33075.0,11.0209,11.0576,11.0104,11.0576,33075.0
2006-04-04 10:35:00,21.09,21.11,21.05,21.05,33075.0,11.0576,11.0681,11.0366,11.0366,33075.0
2006-04-04 10:40:00,21.04,21.08,21.04,21.05,13500.0,11.0314,11.0523,11.0314,11.0366,13500.0
2006-04-04 10:45:00,21.06,21.17,21.06,21.17,33412.5,11.0418,11.0995,11.0418,11.0995,33412.5
2006-04-04 10:50:00,21.17,21.19,21.13,21.14,34762.5,11.0995,11.11,11.0785,11.0838,34762.5
2006-04-04 10:55:00,21.15,21.15,21.11,21.12,18900.0,11.089,11.089,11.0681,11.0733,18900.0
2006-04-04 11:00:00,21.11,21.15,21.11,21.12,32737.5,11.0681,11.089,11.0681,11.0733,32737.5
2006-04-04 11:05:00,21.12,21.14,21.09,21.12,28350.0,11.0733,11.0838,11.0576,11.0733,28350.0
2006-04-04 11:10:00,21.11,21.16,21.11,21.12,17550.0,11.0681,11.0943,11.0681,11.0733,17550.0
2006-04-04 11:15:00,21.13,21.16,21.13,21.14,13837.5,11.0785,11.0943,11.0785,11.0838,13837.5
2006-04-04 11:20:00,21.13,21.15,21.13,21.13,18562.5,11.0785,11.089,11.0785,11.0785,18562.5
2006-04-04 11:25:00,21.15,21.19,21.14,21.16,69187.5,11.089,11.11,11.0838,11.0943,69187.5
2006-04-04 11:30:00,21.17,21.17,21.12,21.15,31725.0,11.0995,11.0995,11.0733,11.089,31725.0
2006-04-04 11:35:00,21.13,21.16,21.13,21.14,22275.0,11.0785,11.0943,11.0785,11.0838,22275.0
2006-04-04 11:40:00,21.14,21.18,21.13,21.18,16200.0,11.0838,11.1048,11.0785,11.1048,16200.0
2006-04-04 11:45:00,21.18,21.2,21.13,21.14,25312.5,11.1048,11.1152,11.0785,11.0838,25312.5
2006-04-04 11:50:00,21.14,21.19,21.13,21.16,52987.5,11.0838,11.11,11.0785,11.0943,52987.5
2006-04-04 11:55:00,21.17,21.19,21.16,21.17,10800.0,11.0995,11.11,11.0943,11.0995,10800.0
2006-04-04 12:00:00,21.18,21.26,21.16,21.26,31387.5,11.1048,11.1467,11.0943,11.1467,31387.5
2006-04-04 12:05:00,21.26,21.3,21.23,21.25,56362.5,11.1467,11.1677,11.131,11.1415,56362.5
2006-04-04 12:10:00,21.25,21.27,21.24,21.26,5737.5,11.1415,11.1519,11.1362,11.1467,5737.5
2006-04-04 12:15:00,21.26,21.31,21.26,21.3,46912.5,11.1467,11.1729,11.1467,11.1677,46912.5
2006-04-04 12:20:00,21.29,21.32,21.27,21.27,40162.5,11.1624,11.1782,11.1519,11.1519,40162.5
2006-04-04 12:25:00,21.29,21.3,21.24,21.28,34762.5,11.1624,11.1677,11.1362,11.1572,34762.5
2006-04-04 12:30:00,21.29,21.32,21.25,21.28,57712.5,11.1624,11.1782,11.1415,11.1572,57712.5
2006-04-04 12:35:00,21.27,21.28,21.25,21.28,12150.0,11.1519,11.1572,11.1415,11.1572,12150.0
2006-04-04 12:40:00,21.28,21.29,21.25,21.27,23287.5,11.1572,11.1624,11.1415,11.1519,23287.5
2006-04-04 12:45:00,21.27,21.28,21.25,21.27,12150.0,11.1519,11.1572,11.1415,11.1519,12150.0
2006-04-04 12:50:00,21.28,21.32,21.28,21.32,16537.5,11.1572,11.1782,11.1572,11.1782,16537.5
2006-04-04 12:55:00,21.31,21.31,21.28,21.29,10462.5,11.1729,11.1729,11.1572,11.1624,10462.5
2006-04-04 13:00:00,21.29,21.32,21.29,21.29,15187.5,11.1624,11.1782,11.1624,11.1624,15187.5
2006-04-04 13:05:00,21.3,21.3,21.24,21.25,42187.5,11.1677,11.1677,11.1362,11.1415,42187.5
2006-04-04 13:10:00,21.24,21.24,21.18,21.21,12487.5,11.1362,11.1362,11.1048,11.1205,12487.5
2006-04-04 13:15:00,21.21,21.21,21.18,21.2,12150.0,11.1205,11.1205,11.1048,11.1152,12150.0
2006-04-04 13:20:00,21.19,21.21,21.17,21.21,9450.0,11.11,11.1205,11.0995,11.1205,9450.0
2006-04-04 13:25:00,21.19,21.19,21.15,21.16,6412.5,11.11,11.11,11.089,11.0943,6412.5
2006-04-04 13:30:00,21.18,21.21,21.18,21.21,12150.0,11.1048,11.1205,11.1048,11.1205,12150.0
2006-04-04 13:35:00,21.19,21.22,21.17,21.22,10125.0,11.11,11.1257,11.0995,11.1257,10125.0
2006-04-04 13:40:00,21.22,21.23,21.16,21.21,16875.0,11.1257,11.131,11.0943,11.1205,16875.0
2006-04-04 13:45:00,21.21,21.22,21.19,21.21,20587.5,11.1205,11.1257,11.11,11.1205,20587.5
2006-04-04 13:50:00,21.2,21.25,21.2,21.25,15525.0,11.1152,11.1415,11.1152,11.1415,15525.0
2006-04-04 13:55:00,21.25,21.29,21.22,21.24,34087.5,11.1415,11.1624,11.1257,11.1362,34087.5
2006-04-04 14:00:00,21.25,21.26,21.22,21.24,15862.5,11.1415,11.1467,11.1257,11.1362,15862.5
2006-04-04 14:05:00,21.24,21.24,21.19,21.22,21262.5,11.1362,11.1362,11.11,11.1257,21262.5
2006-04-04 14:10:00,21.21,21.25,21.17,21.23,24300.0,11.1205,11.1415,11.0995,11.131,24300.0
2006-04-04 14:15:00,21.21,21.27,21.18,21.27,29362.5,11.1205,11.1519,11.1048,11.1519,29362.5
2006-04-04 14:20:00,21.27,21.31,21.25,21.27,27000.0,11.1519,11.1729,11.1415,11.1519,27000.0
2006-04-04 14:25:00,21.25,21.3,21.25,21.25,23625.0,11.1415,11.1677,11.1415,11.1415,23625.0
2006-04-04 14:30:00,21.25,21.3,21.24,21.29,12825.0,11.1415,11.1677,11.1362,11.1624,12825.0
2006-04-04 14:35:00,21.27,21.28,21.21,21.25,18225.0,11.1519,11.1572,11.1205,11.1415,18225.0
2006-04-04 14:40:00,21.25,21.28,21.23,21.23,22275.0,11.1415,11.1572,11.131,11.131,22275.0
2006-04-04 14:45:00,21.23,21.26,21.23,21.26,11475.0,11.131,11.1467,11.131,11.1467,11475.0
2006-04-04 14:50:00,21.27,21.29,21.21,21.27,30712.5,11.1519,11.1624,11.1205,11.1519,30712.5
2006-04-04 14:55:00,21.25,21.25,21.19,21.21,35100.0,11.1415,11.1415,11.11,11.1205,35100.0
2006-04-04 15:00:00,21.2,21.25,21.2,21.22,36450.0,11.1152,11.1415,11.1152,11.1257,36450.0
2006-04-04 15:05:00,21.22,21.24,21.21,21.24,13500.0,11.1257,11.1362,11.1205,11.1362,13500.0
2006-04-04 15:10:00,21.24,21.26,21.18,21.2,41175.0,11.1362,11.1467,11.1048,11.1152,41175.0
2006-04-04 15:15:00,21.22,21.25,21.19,21.24,22275.0,11.1257,11.1415,11.11,11.1362,22275.0
2006-04-04 15:20:00,21.25,21.3,21.25,21.29,26662.5,11.1415,11.1677,11.1415,11.1624,26662.5
2006-04-04 15:25:00,21.28,21.3,21.27,21.27,21600.0,11.1572,11.1677,11.1519,11.1519,21600.0
2006-04-04 15:30:00,21.27,21.29,21.23,21.25,29700.0,11.1519,11.1624,11.131,11.1415,29700.0
2006-04-04 15:35:00,21.25,21.28,21.24,21.24,18900.0,11.1415,11.1572,11.1362,11.1362,18900.0
2006-04-04 15:40:00,21.23,21.3,21.23,21.28,36450.0,11.131,11.1677,11.131,11.1572,36450.0
2006-04-04 15:45:00,21.27,21.29,21.22,21.24,91125.0,11.1519,11.1624,11.1257,11.1362,91125.0
2006-04-04 15:50:00,21.24,21.25,21.2,21.21,22950.0,11.1362,11.1415,11.1152,11.1205,22950.0
2006-04-04 15:55:00,21.2,21.24,21.2,21.24,67162.5,11.1152,11.1362,11.1152,11.1362,67162.5
2006-04-05 09:30:00,21.16,21.19,21.13,21.18,74250.0,11.0943,11.11,11.0785,11.1048,74250.0
2006-04-05 09:35:00,21.19,21.24,21.15,21.15,24300.0,11.11,11.1362,11.089,11.089,24300.0
2006-04-05 09:40:00,21.15,21.16,21.13,21.13,10462.5,11.089,11.0943,11.0785,11.0785,10462.5
2006-04-05 09:45:00,21.13,21.18,21.13,21.18,11137.5,11.0785,11.1048,11.0785,11.1048,11137.5
2006-04-05 09:50:00,21.16,21.19,21.13,21.17,13500.0,11.0943,11.11,11.0785,11.0995,13500.0
2006-04-05 09:55:00,21.17,21.19,21.15,21.16,8100.0,11.0995,11.11,11.089,11.0943,8100.0
2006-04-05 10:00:00,21.15,21.18,21.14,21.16,17550.0,11.089,11.1048,11.0838,11.0943,17550.0
2006-04-05 10:05:00,21.16,21.17,21.14,21.15,8775.0,11.0943,11.0995,11.0838,11.089,8775.0
2006-04-05 10:10:00,21.16,21.19,21.16,21.17,11137.5,11.0943,11.11,11.0943,11.0995,11137.5
2006-04-05 10:15:00,21.17,21.17,21.06,21.06,17887.5,11.0995,11.0995,11.0418,11.0418,17887.5
2006-04-05 10:20:00,21.07,21.07,21.05,21.06,17550.0,11.0471,11.0471,11.0366,11.0418,17550.0
2006-04-05 10:25:00,21.06,21.08,21.04,21.06,41512.5,11.0418,11.0523,11.0314,11.0418,41512.5
2006-04-05 10:30:00,21.06,21.08,21.01,21.03,28350.0,11.0418,11.0523,11.0156,11.0261,28350.0
2006-04-05 10:35:00,21.04,21.06,21.03,21.06,17212.5,11.0314,11.0418,11.0261,11.0418,17212.5
2006-04-05 10:40:00,21.05,21.05,21.03,21.03,33075.0,11.0366,11.0366,11.0261,11.0261,33075.0
2006-04-05 10:45:00,21.04,21.06,21.03,21.03,21600.0,11.0314,11.0418,11.0261,11.0261,21600.0
2006-04-05 10:50:00,21.05,21.05,20.97,20.97,38475.0,11.0366,11.0366,10.9946,10.9946,38475.0
2006-04-05 10:55:00,20.99,21.0,20.95,20.97,23962.5,11.0051,11.0104,10.9842,10.9946,23962.5
2006-04-05 11:00:00,20.97,21.0,20.97,21.0,17212.5,10.9946,11.0104,10.9946,11.0104,17212.5
2006-04-05 11:05:00,20.98,20.98,20.94,20.97,27675.0,10.9999,10.9999,10.9789,10.9946,27675.0
2006-04-05 11:10:00,20.99,20.99,20.95,20.95,14175.0,11.0051,11.0051,10.9842,10.9842,14175.0
2006-04-05 11:15:00,20.95,20.98,20.93,20.98,11812.5,10.9842,10.9999,10.9737,10.9999,11812.5
2006-04-05 11:20:00,21.0,21.03,20.99,21.03,17550.0,11.0104,11.0261,11.0051,11.0261,17550.0
2006-04-05 11:25:00,21.02,21.03,20.98,20.99,10125.0,11.0209,11.0261,10.9999,11.0051,10125.0
2006-04-05 11:30:00,20.98,20.98,20.93,20.95,15525.0,10.9999,10.9999,10.9737,10.9842,15525.0
2006-04-05 11:35:00,20.96,20.96,20.92,20.96,25987.5,10.9894,10.9894,10.9684,10.9894,25987.5
2006-04-05 11:40:00,20.95,20.95,20.9,20.93,23625.0,10.9842,10.9842,10.9579,10.9737,23625.0
2006-04-05 11:45:00,20.93,20.94,20.91,20.94,19912.5,10.9737,10.9789,10.9632,10.9789,19912.5
2006-04-05 11:50:00,20.94,20.98,20.92,20.98,7762.5,10.9789,10.9999,10.9684,10.9999,7762.5
2006-04-05 11:55:00,20.98,20.99,20.97,20.99,7762.5,10.9999,11.0051,10.9946,11.0051,7762.5
2006-04-05 12:00:00,21.01,21.04,21.01,21.01,10462.5,11.0156,11.0314,11.0156,11.0156,10462.5
2006-04-05 12:05:00,21.03,21.04,21.03,21.04,3375.0,11.0261,11.0314,11.0261,11.0314,3375.0
2006-04-05 12:10:00,21.03,21.06,21.02,21.03,57037.5,11.0261,11.0418,11.0209,11.0261,57037.5
2006-04-05 12:15:00,21.03,21.04,21.02,21.03,3712.5,11.0261,11.0314,11.0209,11.0261,3712.5
2006-04-05 12:20:00,21.04,21.04,21.0,21.0,9112.5,11.0314,11.0314,11.0104,11.0104,9112.5
2006-04-05 12:25:00,20.99,21.01,20.96,21.01,8100.0,11.0051,11.0156,10.9894,11.0156,8100.0
2006-04-05 12:30:00,21.01,21.02,20.99,20.99,23962.5,11.0156,11.0209,11.0051,11.0051,23962.5
2006-04-05 12:35:00,20.99,21.0,20.97,20.99,33412.5,11.0051,11.0104,10.9946,11.0051,33412.5
2006-04-05 12:40:00,21.0,21.03,21.0,21.03,6412.5,11.0104,11.0261,11.0104,11.0261,6412.5
2006-04-05 12:45:00,21.02,21.04,21.01,21.02,11812.5,11.0209,11.0314,11.0156,11.0209,11812.5
2006-04-05 12:50:00,21.03,21.05,21.02,21.04,22612.5,11.0261,11.0366,11.0209,11.0314,22612.5
2006-04-05 12:55:00,21.03,21.04,21.03,21.04,9787.5,11.0261,11.0314,11.0261,11.0314,9787.5
2006-04-05 13:00:00,21.04,21.05,21.02,21.03,34762.5,11.0314,11.0366,11.0209,11.0261,34762.5
2006-04-05 13:05:00,21.04,21.05,21.02,21.03,53325.0,11.0314,11.0366,11.0209,11.0261,53325.0
2006-04-05 13:10:00,21.05,21.05,21.04,21.05,15187.5,11.0366,11.0366,11.0314,11.0366,15187.5
2006-04-05 13:15:00,21.05,21.05,21.03,21.03,6412.5,11.0366,11.0366,11.0261,11.0261,6412.5
2006-04-05 13:20:00,21.04,21.04,21.01,21.01,24300.0,11.0314,11.0314,11.0156,11.0156,24300.0
2006-04-05 13:25:00,21.01,21.06,21.0,21.06,13837.5,11.0156,11.0418,11.0104,11.0418,13837.5
2006-04-05 13:30:00,21.03,21.08,21.03,21.04,16200.0,11.0261,11.0523,11.0261,11.0314,16200.0
2006-04-05 13:35:00,21.04,21.06,21.0,21.0,13162.5,11.0314,11.0418,11.0104,11.0104,13162.5
2006-04-05 13:40:00,21.0,21.02,21.0,21.02,6412.5,11.0104,11.0209,11.0104,11.0209,6412.5
2006-04-05 13:45:00,21.0,21.02,20.99,21.01,13837.5,11.0104,11.0209,11.0051,11.0156,13837.5
2006-04-05 13:50:00,20.99,21.04,20.99,21.04,20250.0,11.0051,11.0314,11.0051,11.0314,20250.0
2006-04-05 13:55:00,21.04,21.05,21.04,21.05,8775.0,11.0314,11.0366,11.0314,11.0366,8775.0
2006-04-05 14:00:00,21.04,21.06,21.03,21.04,13837.5,11.0314,11.0418,11.0261,11.0314,13837.5
2006-04-05 14:05:00,21.05,21.06,21.04,21.05,20587.5,11.0366,11.0418,11.0314,11.0366,20587.5
2006-04-05 14:10:00,21.05,21.06,21.0,21.01,34425.0,11.0366,11.0418,11.0104,11.0156,34425.0
2006-04-05 14:15:00,21.03,21.05,21.03,21.05,10125.0,11.0261,11.0366,11.0261,11.0366,10125.0
2006-04-05 14:20:00,21.05,21.06,21.05,21.05,2025.0,11.0366,11.0418,11.0366,11.0366,2025.0
2006-04-05 14:25:00,21.05,21.05,21.03,21.03,15187.5,11.0366,11.0366,11.0261,11.0261,15187.5
2006-04-05 14:30:00,21.03,21.04,21.02,21.03,6750.0,11.0261,11.0314,11.0209,11.0261,6750.0
2006-04-05 14:35:00,21.02,21.04,21.01,21.04,10125.0,11.0209,11.0314,11.0156,11.0314,10125.0
2006-04-05 14:40:00,21.04,21.04,21.03,21.04,6412.5,11.0314,11.0314,11.0261,11.0314,6412.5
2006-04-05 14:45:00,21.03,21.05,21.03,21.05,4725.0,11.0261,11.0366,11.0261,11.0366,4725.0
2006-04-05 14:50:00,21.05,21.07,21.05,21.06,10800.0,11.0366,11.0471,11.0366,11.0418,10800.0
2006-04-05 14:55:00,21.08,21.09,21.05,21.09,20925.0,11.0523,11.0576,11.0366,11.0576,20925.0
2006-04-05 15:00:00,21.09,21.09,21.05,21.06,12825.0,11.0576,11.0576,11.0366,11.0418,12825.0
2006-04-05 15:05:00,21.06,21.07,21.04,21.05,11812.5,11.0418,11.0471,11.0314,11.0366,11812.5
2006-04-05 15:10:00,21.05,21.06,21.05,21.05,11812.5,11.0366,11.0418,11.0366,11.0366,11812.5
2006-04-05 15:15:00,21.05,21.1,21.05,21.1,12825.0,11.0366,11.0628,11.0366,11.0628,12825.0
2006-04-05 15:20:00,21.09,21.13,21.08,21.08,38475.0,11.0576,11.0785,11.0523,11.0523,38475.0
2006-04-05 15:25:00,21.09,21.11,21.09,21.09,13500.0,11.0576,11.0681,11.0576,11.0576,13500.0
2006-04-05 15:30:00,21.09,21.1,21.08,21.08,19575.0,11.0576,11.0628,11.0523,11.0523,19575.0
2006-04-05 15:35:00,21.07,21.08,21.04,21.05,18900.0,11.0471,11.0523,11.0314,11.0366,18900.0
2006-04-05 15:40:00,21.05,21.08,21.05,21.08,11812.5,11.0366,11.0523,11.0366,11.0523,11812.5
2006-04-05 15:45:00,21.08,21.08,21.05,21.07,10800.0,11.0523,11.0523,11.0366,11.0471,10800.0
2006-04-05 15:50:00,21.07,21.08,21.06,21.06,28012.5,11.0471,11.0523,11.0418,11.0418,28012.5
2006-04-05 15:55:00,21.06,21.08,21.06,21.08,36112.5,11.0418,11.0523,11.0418,11.0523,36112.5
2006-04-06 09:30:00,20.96,20.99,20.89,20.89,76275.0,10.9894,11.0051,10.9527,10.9527,76275.0
2006-04-06 09:35:00,20.9,20.92,20.88,20.89,64462.5,10.9579,10.9684,10.9475,10.9527,64462.5
2006-04-06 09:40:00,20.9,20.9,20.82,20.83,64125.0,10.9579,10.9579,10.916,10.9212,64125.0
2006-04-06 09:45:00,20.84,20.84,20.79,20.79,29362.5,10.9265,10.9265,10.9003,10.9003,29362.5
2006-04-06 09:50:00,20.79,20.84,20.78,20.8,59737.5,10.9003,10.9265,10.895,10.9055,59737.5
2006-04-06 09:55:00,20.79,20.83,20.79,20.81,7762.5,10.9003,10.9212,10.9003,10.9108,7762.5
2006-04-06 10:00:00,20.83,20.83,20.81,20.83,14512.5,10.9212,10.9212,10.9108,10.9212,14512.5
2006-04-06 10:05:00,20.84,20.84,20.77,20.81,61087.5,10.9265,10.9265,10.8898,10.9108,61087.5
2006-04-06 10:10:00,20.81,20.82,20.8,20.81,8100.0,10.9108,10.916,10.9055,10.9108,8100.0
2006-04-06 10:15:00,20.8,20.84,20.8,20.8,25650.0,10.9055,10.9265,10.9055,10.9055,25650.0
2006-04-06 10:20:00,20.8,20.85,20.8,20.8,33075.0,10.9055,10.9317,10.9055,10.9055,33075.0
2006-04-06 10:25:00,20.81,20.83,20.8,20.8,11812.5,10.9108,10.9212,10.9055,10.9055,11812.5
2006-04-06 10:30:00,20.8,20.81,20.79,20.79,16537.5,10.9055,10.9108,10.9003,10.9003,16537.5
2006-04-06 10:35:00,20.8,20.82,20.78,20.82,28350.0,10.9055,10.916,10.895,10.916,28350.0
2006-04-06 10:40:00,20.82,20.83,20.79,20.83,23287.5,10.916,10.9212,10.9003,10.9212,23287.5
2006-04-06 10:45:00,20.83,20.86,20.81,20.83,52987.5,10.9212,10.937,10.9108,10.9212,52987.5
2006-04-06 10:50:00,20.83,20.83,20.79,20.81,30375.0,10.9212,10.9212,10.9003,10.9108,30375.0
2006-04-06 10:55:00,20.81,20.81,20.79,20.79,22275.0,10.9108,10.9108,10.9003,10.9003,22275.0
2006-04-06 11:00:00,20.79,20.8,20.79,20.8,10462.5,10.9003,10.9055,10.9003,10.9055,10462.5
2006-04-06 11:05:00,20.79,20.84,20.79,20.83,42525.0,10.9003,10.9265,10.9003,10.9212,42525.0
2006-04-06 11:10:00,20.83,20.84,20.82,20.83,11137.5,10.9212,10.9265,10.916,10.9212,11137.5
2006-04-06 11:15:00,20.83,20.85,20.81,20.85,42187.5,10.9212,10.9317,10.9108,10.9317,42187.5
2006-04-06 11:20:00,20.84,20.84,20.81,20.83,22275.0,10.9265,10.9265,10.9108,10.9212,22275.0
2006-04-06 11:25:00,20.83,20.83,20.81,20.83,7087.5,10.9212,10.9212,10.9108,10.9212,7087.5
2006-04-06 11:30:00,20.82,20.83,20.78,20.81,27675.0,10.916,10.9212,10.895,10.9108,27675.0
2006-04-06 11:35:00,20.81,20.82,20.81,20.81,96187.5,10.9108,10.916,10.9108,10.9108,96187.5
2006-04-06 11:40:00,20.81,20.81,20.78,20.78,19237.5,10.9108,10.9108,10.895,10.895,19237.5
2006-04-06 11:45:00,20.79,20.79,20.78,20.79,38812.5,10.9003,10.9003,10.895,10.9003,38812.5
2006-04-06 11:50:00,20.78,20.78,20.74,20.75,82687.5,10.895,10.895,10.8741,10.8793,82687.5
2006-04-06 11:55:00,20.75,20.75,20.71,20.71,63112.5,10.8793,10.8793,10.8583,10.8583,63112.5
2006-04-06 12:00:00,20.71,20.72,20.71,20.71,60075.0,10.8583,10.8636,10.8583,10.8583,60075.0
2006-04-06 12:05:00,20.71,20.72,20.71,20.72,59062.5,10.8583,10.8636,10.8583,10.8636,59062.5
2006-04-06 12:10:00,20.73,20.73,20.71,20.71,87750.0,10.8688,10.8688,10.8583,10.8583,87750.0
2006-04-06 12:15:00,20.72,20.72,20.71,20.71,25312.5,10.8636,10.8636,10.8583,10.8583,25312.5
2006-04-06 12:20:00,20.71,20.72,20.7,20.71,45562.5,10.8583,10.8636,10.8531,10.8583,45562.5
2006-04-06 12:25:00,20.72,20.72,20.69,20.7,22950.0,10.8636,10.8636,10.8478,10.8531,22950.0
2006-04-06 12:30:00,20.7,20.73,20.7,20.72,15525.0,10.8531,10.8688,10.8531,10.8636,15525.0
2006-04-06 12:35:00,20.72,20.72,20.68,20.68,50962.5,10.8636,10.8636,10.8426,10.8426,50962.5
2006-04-06 12:40:00,20.68,20.7,20.68,20.7,9787.5,10.8426,10.8531,10.8426,10.8531,9787.5
2006-04-06 12:45:00,20.7,20.7,20.68,20.7,78637.5,10.8531,10.8531,10.8426,10.8531,78637.5
2006-04-06 12:50:00,20.7,20.71,20.69,20.71,82687.5,10.8531,10.8583,10.8478,10.8583,82687.5
2006-04-06 12:55:00,20.71,20.71,20.68,20.7,106312.5,10.8583,10.8583,10.8426,10.8531,106312.5
2006-04-06 13:00:00,20.7,20.7,20.69,20.69,18225.0,10.8531,10.8531,10.8478,10.8478,18225.0
2006-04-06 13:05:00,20.7,20.7,20.69,20.69,3037.5,10.8531,10.8531,10.8478,10.8478,3037.5
2006-04-06 13:10:00,20.7,20.7,20.69,20.7,38137.5,10.8531,10.8531,10.8478,10.8531,38137.5
2006-04-06 13:15:00,20.69,20.69,20.63,20.65,59062.5,10.8478,10.8478,10.8164,10.8269,59062.5
2006-04-06 13:20:00,20.65,20.67,20.65,20.65,48600.0,10.8269,10.8374,10.8269,10.8269,48600.0
2006-04-06 13:25:00,20.65,20.67,20.65,20.65,62437.5,10.8269,10.8374,10.8269,10.8269,62437.5
2006-04-06 13:30:00,20.66,20.69,20.65,20.69,70875.0,10.8321,10.8478,10.8269,10.8478,70875.0
2006-04-06 13:35:00,20.69,20.7,20.65,20.68,84037.5,10.8478,10.8531,10.8269,10.8426,84037.5
2006-04-06 13:40:00,20.68,20.7,20.67,20.69,68175.0,10.8426,10.8531,10.8374,10.8478,68175.0
2006-04-06 13:45:00,20.7,20.78,20.7,20.74,81000.0,10.8531,10.895,10.8531,10.8741,81000.0
2006-04-06 13:50:00,20.74,20.75,20.72,20.74,33075.0,10.8741,10.8793,10.8636,10.8741,33075.0
2006-04-06 13:55:00,20.74,20.78,20.73,20.74,32062.5,10.8741,10.895,10.8688,10.8741,32062.5
2006-04-06 14:00:00,20.74,20.74,20.73,20.74,28012.5,10.8741,10.8741,10.8688,10.8741,28012.5
2006-04-06 14:05:00,20.75,20.75,20.73,20.74,60075.0,10.8793,10.8793,10.8688,10.8741,60075.0
2006-04-06 14:10:00,20.74,20.74,20.73,20.73,57712.5,10.8741,10.8741,10.8688,10.8688,57712.5
2006-04-06 14:15:00,20.74,20.75,20.7,20.7,55350.0,10.8741,10.8793,10.8531,10.8531,55350.0
2006-04-06 14:20:00,20.71,20.71,20.68,20.7,21262.5,10.8583,10.8583,10.8426,10.8531,21262.5
2006-04-06 14:25:00,20.7,20.7,20.68,20.68,61762.5,10.8531,10.8531,10.8426,10.8426,61762.5
2006-04-06 14:30:00,20.69,20.7,20.67,20.67,78637.5,10.8478,10.8531,10.8374,10.8374,78637.5
2006-04-06 14:35:00,20.68,20.68,20.65,20.65,54337.5,10.8426,10.8426,10.8269,10.8269,54337.5
2006-04-06 14:40:00,20.65,20.66,20.65,20.65,45562.5,10.8269,10.8321,10.8269,10.8269,45562.5
2006-04-06 14:45:00,20.65,20.65,20.63,20.65,19237.5,10.8269,10.8269,10.8164,10.8269,19237.5
2006-04-06 14:50:00,20.65,20.68,20.65,20.67,13837.5,10.8269,10.8426,10.8269,10.8374,13837.5
2006-04-06 14:55:00,20.65,20.66,20.64,20.66,25987.5,10.8269,10.8321,10.8216,10.8321,25987.5
2006-04-06 15:00:00,20.67,20.67,20.61,20.61,52987.5,10.8374,10.8374,10.8059,10.8059,52987.5
2006-04-06 15:05:00,20.63,20.65,20.62,20.64,65137.5,10.8164,10.8269,10.8111,10.8216,65137.5
2006-04-06 15:10:00,20.64,20.65,20.62,20.64,90112.5,10.8216,10.8269,10.8111,10.8216,90112.5
2006-04-06 15:15:00,20.64,20.65,20.63,20.64,47250.0,10.8216,10.8269,10.8164,10.8216,47250.0
2006-04-06 15:20:00,20.64,20.66,20.64,20.66,31725.0,10.8216,10.8321,10.8216,10.8321,31725.0
2006-04-06 15:25:00,20.65,20.65,20.62,20.64,51300.0,10.8269,10.8269,10.8111,10.8216,51300.0
2006-04-06 15:30:00,20.64,20.64,20.6,20.62,36112.5,10.8216,10.8216,10.8007,10.8111,36112.5
2006-04-06 15:35:00,20.63,20.65,20.61,20.62,38812.5,10.8164,10.8269,10.8059,10.8111,38812.5
2006-04-06 15:40:00,20.62,20.63,20.61,20.62,20587.5,10.8111,10.8164,10.8059,10.8111,20587.5
2006-04-06 15:45:00,20.63,20.63,20.61,20.61,96525.0,10.8164,10.8164,10.8059,10.8059,96525.0
2006-04-06 15:50:00,20.61,20.66,20.61,20.65,77625.0,10.8059,10.8321,10.8059,10.8269,77625.0
2006-04-06 15:55:00,20.65,20.65,20.63,20.63,75600.0,10.8269,10.8269,10.8164,10.8164,75600.0
2006-04-07 09:30:00,20.75,20.84,20.72,20.79,82012.5,10.8793,10.9265,10.8636,10.9003,82012.5
2006-04-07 09:35:00,20.79,20.81,20.77,20.81,56700.0,10.9003,10.9108,10.8898,10.9108,56700.0
2006-04-07 09:40:00,20.79,20.81,20.75,20.75,37125.0,10.9003,10.9108,10.8793,10.8793,37125.0
2006-04-07 09:45:00,20.76,20.77,20.74,20.75,50625.0,10.8845,10.8898,10.8741,10.8793,50625.0
2006-04-07 09:50:00,20.76,20.77,20.74,20.74,52650.0,10.8845,10.8898,10.8741,10.8741,52650.0
2006-04-07 09:55:00,20.74,20.77,20.69,20.71,76275.0,10.8741,10.8898,10.8478,10.8583,76275.0
2006-04-07 10:00:00,20.74,20.76,20.69,20.71,27675.0,10.8741,10.8845,10.8478,10.8583,27675.0
2006-04-07 10:05:00,20.71,20.76,20.7,20.74,37800.0,10.8583,10.8845,10.8531,10.8741,37800.0
2006-04-07 10:10:00,20.74,20.74,20.7,20.73,14175.0,10.8741,10.8741,10.8531,10.8688,14175.0
2006-04-07 10:15:00,20.74,20.77,20.73,20.76,62775.0,10.8741,10.8898,10.8688,10.8845,62775.0
2006-04-07 10:20:00,20.75,20.76,20.71,20.73,77287.5,10.8793,10.8845,10.8583,10.8688,77287.5
2006-04-07 10:25:00,20.75,20.75,20.71,20.74,33412.5,10.8793,10.8793,10.8583,10.8741,33412.5
2006-04-07 10:30:00,20.74,20.74,20.71,20.74,14175.0,10.8741,10.8741,10.8583,10.8741,14175.0
2006-04-07 10:35:00,20.77,20.77,20.74,20.74,11137.5,10.8898,10.8898,10.8741,10.8741,11137.5
2006-04-07 10:40:00,20.74,20.76,20.73,20.73,37800.0,10.8741,10.8845,10.8688,10.8688,37800.0
2006-04-07 10:45:00,20.73,20.74,20.68,20.71,52987.5,10.8688,10.8741,10.8426,10.8583,52987.5
2006-04-07 10:50:00,20.72,20.75,20.71,20.73,18562.5,10.8636,10.8793,10.8583,10.8688,18562.5
2006-04-07 10:55:00,20.73,20.79,20.72,20.76,22275.0,10.8688,10.9003,10.8636,10.8845,22275.0
2006-04-07 11:00:00,20.78,20.78,20.75,20.77,7762.5,10.895,10.895,10.8793,10.8898,7762.5
2006-04-07 11:05:00,20.78,20.78,20.75,20.75,21262.5,10.895,10.895,10.8793,10.8793,21262.5
2006-04-07 11:10:00,20.75,20.77,20.74,20.74,12150.0,10.8793,10.8898,10.8741,10.8741,12150.0
2006-04-07 11:15:00,20.75,20.76,20.74,20.76,8100.0,10.8793,10.8845,10.8741,10.8845,8100.0
2006-04-07 11:20:00,20.76,20.77,20.74,20.74,14850.0,10.8845,10.8898,10.8741,10.8741,14850.0
2006-04-07 11:25:00,20.74,20.74,20.7,20.73,78637.5,10.8741,10.8741,10.8531,10.8688,78637.5
2006-04-07 11:30:00,20.74,20.74,20.71,20.71,52312.5,10.8741,10.8741,10.8583,10.8583,52312.5
2006-04-07 11:35:00,20.73,20.73,20.68,20.71,42862.5,10.8688,10.8688,10.8426,10.8583,42862.5
2006-04-07 11:40:00,20.71,20.73,20.7,20.71,18562.5,10.8583,10.8688,10.8531,10.8583,18562.5
2006-04-07 11:45:00,20.72,20.72,20.67,20.68,98212.5,10.8636,10.8636,10.8374,10.8426,98212.5
2006-04-07 11:50:00,20.68,20.72,20.68,20.71,20587.5,10.8426,10.8636,10.8426,10.8583,20587.5
2006-04-07 11:55:00,20.72,20.73,20.72,20.72,10800.0,10.8636,10.8688,10.8636,10.8636,10800.0
2006-04-07 12:00:00,20.73,20.74,20.72,20.73,18562.5,10.8688,10.8741,10.8636,10.8688,18562.5
2006-04-07 12:05:00,20.74,20.74,20.7,20.73,38812.5,10.8741,10.8741,10.8531,10.8688,38812.5
2006-04-07 12:10:00,20.74,20.76,20.73,20.75,24300.0,10.8741,10.8845,10.8688,10.8793,24300.0
2006-04-07 12:15:00,20.75,20.77,20.75,20.76,8437.5,10.8793,10.8898,10.8793,10.8845,8437.5
2006-04-07 12:20:00,20.76,20.76,20.73,20.75,33412.5,10.8845,10.8845,10.8688,10.8793,33412.5
2006-04-07 12:25:00,20.76,20.78,20.75,20.75,20587.5,10.8845,10.895,10.8793,10.8793,20587.5
2006-04-07 12:30:00,20.75,20.78,20.74,20.78,20250.0,10.8793,10.895,10.8741,10.895,20250.0
2006-04-07 12:35:00,20.77,20.77,20.71,20.75,37800.0,10.8898,10.8898,10.8583,10.8793,37800.0
2006-04-07 12:40:00,20.75,20.76,20.73,20.73,45562.5,10.8793,10.8845,10.8688,10.8688,45562.5
2006-04-07 12:45:00,20.73,20.75,20.73,20.73,13162.5,10.8688,10.8793,10.8688,10.8688,13162.5
2006-04-07 12:50:00,20.74,20.74,20.71,20.71,22612.5,10.8741,10.8741,10.8583,10.8583,22612.5
2006-04-07 12:55:00,20.72,20.72,20.68,20.7,34762.5,10.8636,10.8636,10.8426,10.8531,34762.5
2006-04-07 13:00:00,20.72,20.72,20.66,20.67,31050.0,10.8636,10.8636,10.8321,10.8374,31050.0
2006-04-07 13:05:00,20.68,20.78,20.68,20.77,45900.0,10.8426,10.895,10.8426,10.8898,45900.0
2006-04-07 13:10:00,20.76,20.82,20.76,20.81,28012.5,10.8845,10.916,10.8845,10.9108,28012.5
2006-04-07 13:15:00,20.82,20.84,20.79,20.79,27675.0,10.916,10.9265,10.9003,10.9003,27675.0
2006-04-07 13:20:00,20.79,20.79,20.75,20.75,26662.5,10.9003,10.9003,10.8793,10.8793,26662.5
2006-04-07 13:25:00,20.75,20.77,20.75,20.76,4387.5,10.8793,10.8898,10.8793,10.8845,4387.5
2006-04-07 13:30:00,20.76,20.77,20.74,20.75,11812.5,10.8845,10.8898,10.8741,10.8793,11812.5
2006-04-07 13:35:00,20.76,20.78,20.72,20.75,41512.5,10.8845,10.895,10.8636,10.8793,41512.5
2006-04-07 13:40:00,20.74,20.76,20.71,20.73,23287.5,10.8741,10.8845,10.8583,10.8688,23287.5
2006-04-07 13:45:00,20.73,20.77,20.73,20.75,6750.0,10.8688,10.8898,10.8688,10.8793,6750.0
2006-04-07 13:50:00,20.76,20.8,20.75,20.77,15525.0,10.8845,10.9055,10.8793,10.8898,15525.0
2006-04-07 13:55:00,20.74,20.78,20.73,20.77,20925.0,10.8741,10.895,10.8688,10.8898,20925.0
2006-04-07 14:00:00,20.76,20.8,20.76,20.8,10800.0,10.8845,10.9055,10.8845,10.9055,10800.0
2006-04-07 14:05:00,20.79,20.82,20.73,20.81,34425.0,10.9003,10.916,10.8688,10.9108,34425.0
2006-04-07 14:10:00,20.81,20.84,20.81,20.82,8437.5,10.9108,10.9265,10.9108,10.916,8437.5
2006-04-07 14:15:00,20.82,20.82,20.76,20.76,7762.5,10.916,10.916,10.8845,10.8845,7762.5
2006-04-07 14:20:00,20.78,20.79,20.75,20.77,19575.0,10.895,10.9003,10.8793,10.8898,19575.0
2006-04-07 14:25:00,20.76,20.78,20.74,20.75,4725.0,10.8845,10.895,10.8741,10.8793,4725.0
2006-04-07 14:30:00,20.75,20.78,20.75,20.76,12487.5,10.8793,10.895,10.8793,10.8845,12487.5
2006-04-07 14:35:00,20.76,20.78,20.74,20.76,9450.0,10.8845,10.895,10.8741,10.8845,9450.0
2006-04-07 14:40:00,20.76,20.83,20.76,20.83,67162.5,10.8845,10.9212,10.8845,10.9212,67162.5
2006-04-07 14:45:00,20.83,20.83,20.82,20.83,5062.5,10.9212,10.9212,10.916,10.9212,5062.5
2006-04-07 14:50:00,20.83,20.83,20.81,20.82,11475.0,10.9212,10.9212,10.9108,10.916,11475.0
2006-04-07 14:55:00,20.82,20.84,20.81,20.83,107325.0,10.916,10.9265,10.9108,10.9212,107325.0
2006-04-07 15:00:00,20.83,20.84,20.82,20.84,48937.5,10.9212,10.9265,10.916,10.9265,48937.5
2006-04-07 15:05:00,20.84,20.85,20.83,20.84,13837.5,10.9265,10.9317,10.9212,10.9265,13837.5
2006-04-07 15:10:00,20.84,20.85,20.84,20.85,4725.0,10.9265,10.9317,10.9265,10.9317,4725.0
2006-04-07 15:15:00,20.83,20.84,20.81,20.82,19912.5,10.9212,10.9265,10.9108,10.916,19912.5
2006-04-07 15:20:00,20.81,20.83,20.79,20.79,88762.5,10.9108,10.9212,10.9003,10.9003,88762.5
2006-04-07 15:25:00,20.79,20.8,20.75,20.75,41850.0,10.9003,10.9055,10.8793,10.8793,41850.0
2006-04-07 15:30:00,20.75,20.79,20.75,20.76,15862.5,10.8793,10.9003,10.8793,10.8845,15862.5
2006-04-07 15:35:00,20.76,20.76,20.75,20.75,22950.0,10.8845,10.8845,10.8793,10.8793,22950.0
2006-04-07 15:40:00,20.76,20.76,20.71,20.74,25650.0,10.8845,10.8845,10.8583,10.8741,25650.0
2006-04-07 15:45:00,20.73,20.75,20.73,20.74,118462.5,10.8688,10.8793,10.8688,10.8741,118462.5
2006-04-07 15:50:00,20.75,20.76,20.72,20.72,28687.5,10.8793,10.8845,10.8636,10.8636,28687.5
2006-04-07 15:55:00,20.72,20.72,20.69,20.69,61762.5,10.8636,10.8636,10.8478,10.8478,61762.5
2006-04-10 09:30:00,20.82,20.84,20.78,20.78,44887.5,10.916,10.9265,10.895,10.895,44887.5
2006-04-10 09:35:00,20.8,20.84,20.78,20.82,13837.5,10.9055,10.9265,10.895,10.916,13837.5
2006-04-10 09:40:00,20.83,20.94,20.83,20.92,46237.5,10.9212,10.9789,10.9212,10.9684,46237.5
2006-04-10 09:45:00,20.92,20.92,20.89,20.9,34762.5,10.9684,10.9684,10.9527,10.9579,34762.5
2006-04-10 09:50:00,20.91,20.97,20.91,20.97,38475.0,10.9632,10.9946,10.9632,10.9946,38475.0
2006-04-10 09:55:00,20.97,20.98,20.95,20.95,25312.5,10.9946,10.9999,10.9842,10.9842,25312.5
2006-04-10 10:00:00,20.96,20.98,20.93,20.96,18225.0,10.9894,10.9999,10.9737,10.9894,18225.0
2006-04-10 10:05:00,20.96,21.0,20.95,20.99,30375.0,10.9894,11.0104,10.9842,11.0051,30375.0
2006-04-10 10:10:00,20.99,21.04,20.98,21.02,51975.0,11.0051,11.0314,10.9999,11.0209,51975.0
2006-04-10 10:15:00,21.01,21.01,20.97,20.97,5737.5,11.0156,11.0156,10.9946,10.9946,5737.5
2006-04-10 10:20:00,20.97,21.01,20.93,20.99,19912.5,10.9946,11.0156,10.9737,11.0051,19912.5
2006-04-10 10:25:00,20.98,20.99,20.96,20.97,12825.0,10.9999,11.0051,10.9894,10.9946,12825.0
2006-04-10 10:30:00,20.98,21.03,20.96,21.01,27337.5,10.9999,11.0261,10.9894,11.0156,27337.5
2006-04-10 10:35:00,21.01,21.04,21.01,21.04,26662.5,11.0156,11.0314,11.0156,11.0314,26662.5
2006-04-10 10:40:00,21.03,21.06,21.02,21.05,34762.5,11.0261,11.0418,11.0209,11.0366,34762.5
2006-04-10 10:45:00,21.05,21.06,21.03,21.05,25650.0,11.0366,11.0418,11.0261,11.0366,25650.0
2006-04-10 10:50:00,21.06,21.06,21.03,21.03,9112.5,11.0418,11.0418,11.0261,11.0261,9112.5
2006-04-10 10:55:00,21.03,21.05,21.03,21.03,22612.5,11.0261,11.0366,11.0261,11.0261,22612.5
2006-04-10 11:00:00,21.03,21.1,21.03,21.04,62100.0,11.0261,11.0628,11.0261,11.0314,62100.0
2006-04-10 11:05:00,21.04,21.07,21.03,21.04,27337.5,11.0314,11.0471,11.0261,11.0314,27337.5
2006-04-10 11:10:00,21.03,21.04,21.02,21.04,15862.5,11.0261,11.0314,11.0209,11.0314,15862.5
2006-04-10 11:15:00,21.06,21.11,21.06,21.11,37462.5,11.0418,11.0681,11.0418,11.0681,37462.5
2006-04-10 11:20:00,21.1,21.11,21.08,21.08,11475.0,11.0628,11.0681,11.0523,11.0523,11475.0
2006-04-10 11:25:00,21.08,21.11,21.07,21.11,11812.5,11.0523,11.0681,11.0471,11.0681,11812.5
2006-04-10 11:30:00,21.1,21.13,21.1,21.11,25987.5,11.0628,11.0785,11.0628,11.0681,25987.5
2006-04-10 11:35:00,21.11,21.12,21.07,21.08,8775.0,11.0681,11.0733,11.0471,11.0523,8775.0
2006-04-10 11:40:00,21.08,21.11,21.06,21.08,30712.5,11.0523,11.0681,11.0418,11.0523,30712.5
2006-04-10 11:45:00,21.09,21.14,21.08,21.08,47587.5,11.0576,11.0838,11.0523,11.0523,47587.5
2006-04-10 11:50:00,21.08,21.08,21.07,21.07,4387.5,11.0523,11.0523,11.0471,11.0471,4387.5
2006-04-10 11:55:00,21.08,21.11,21.06,21.11,10125.0,11.0523,11.0681,11.0418,11.0681,10125.0
2006-04-10 12:00:00,21.11,21.17,21.11,21.15,39150.0,11.0681,11.0995,11.0681,11.089,39150.0
2006-04-10 12:05:00,21.15,21.16,21.13,21.16,11137.5,11.089,11.0943,11.0785,11.0943,11137.5
2006-04-10 12:10:00,21.15,21.17,21.11,21.17,22612.5,11.089,11.0995,11.0681,11.0995,22612.5
2006-04-10 12:15:00,21.17,21.17,21.13,21.15,33750.0,11.0995,11.0995,11.0785,11.089,33750.0
2006-04-10 12:20:00,21.16,21.16,21.15,21.16,5737.5,11.0943,11.0943,11.089,11.0943,5737.5
2006-04-10 12:25:00,21.16,21.18,21.13,21.16,23962.5,11.0943,11.1048,11.0785,11.0943,23962.5
2006-04-10 12:30:00,21.15,21.16,21.14,21.14,6412.5,11.089,11.0943,11.0838,11.0838,6412.5
2006-04-10 12:35:00,21.14,21.14,21.1,21.12,21600.0,11.0838,11.0838,11.0628,11.0733,21600.0
2006-04-10 12:40:00,21.11,21.11,21.09,21.1,9450.0,11.0681,11.0681,11.0576,11.0628,9450.0
2006-04-10 12:45:00,21.1,21.1,21.1,21.1,9112.5,11.0628,11.0628,11.0628,11.0628,9112.5
2006-04-10 12:50:00,21.1,21.12,21.1,21.12,9112.5,11.0628,11.0733,11.0628,11.0733,9112.5
2006-04-10 12:55:00,21.11,21.13,21.1,21.13,28687.5,11.0681,11.0785,11.0628,11.0785,28687.5
2006-04-10 13:00:00,21.12,21.12,21.1,21.1,6412.5,11.0733,11.0733,11.0628,11.0628,6412.5
2006-04-10 13:05:00,21.1,21.11,21.1,21.1,9450.0,11.0628,11.0681,11.0628,11.0628,9450.0
2006-04-10 13:10:00,21.1,21.1,21.09,21.1,7425.0,11.0628,11.0628,11.0576,11.0628,7425.0
2006-04-10 13:15:00,21.08,21.11,21.08,21.1,9787.5,11.0523,11.0681,11.0523,11.0628,9787.5
2006-04-10 13:20:00,21.1,21.13,21.1,21.13,12487.5,11.0628,11.0785,11.0628,11.0785,12487.5
2006-04-10 13:25:00,21.12,21.12,21.11,21.12,9112.5,11.0733,11.0733,11.0681,11.0733,9112.5
2006-04-10 13:30:00,21.12,21.13,21.11,21.11,42525.0,11.0733,11.0785,11.0681,11.0681,42525.0
2006-04-10 13:35:00,21.11,21.11,21.09,21.11,17887.5,11.0681,11.0681,11.0576,11.0681,17887.5
2006-04-10 13:40:00,21.1,21.11,21.1,21.1,15187.5,11.0628,11.0681,11.0628,11.0628,15187.5
2006-04-10 13:45:00,21.1,21.1,21.09,21.09,31387.5,11.0628,11.0628,11.0576,11.0576,31387.5
2006-04-10 13:50:00,21.09,21.1,21.07,21.08,34762.5,11.0576,11.0628,11.0471,11.0523,34762.5
2006-04-10 13:55:00,21.08,21.12,21.08,21.12,37462.5,11.0523,11.0733,11.0523,11.0733,37462.5
2006-04-10 14:00:00,21.12,21.13,21.11,21.11,18225.0,11.0733,11.0785,11.0681,11.0681,18225.0
2006-04-10 14:05:00,21.11,21.16,21.11,21.16,55012.5,11.0681,11.0943,11.0681,11.0943,55012.5
2006-04-10 14:10:00,21.16,21.16,21.15,21.15,24300.0,11.0943,11.0943,11.089,11.089,24300.0
2006-04-10 14:15:00,21.15,21.15,21.14,21.15,35775.0,11.089,11.089,11.0838,11.089,35775.0
2006-04-10 14:20:00,21.15,21.18,21.14,21.16,36450.0,11.089,11.1048,11.0838,11.0943,36450.0
2006-04-10 14:25:00,21.15,21.16,21.14,21.14,46575.0,11.089,11.0943,11.0838,11.0838,46575.0
2006-04-10 14:30:00,21.14,21.16,21.13,21.15,64125.0,11.0838,11.0943,11.0785,11.089,64125.0
2006-04-10 14:35:00,21.15,21.15,21.13,21.15,59737.5,11.089,11.089,11.0785,11.089,59737.5
2006-04-10 14:40:00,21.14,21.14,21.12,21.13,17212.5,11.0838,11.0838,11.0733,11.0785,17212.5
2006-04-10 14:45:00,21.13,21.14,21.13,21.13,36450.0,11.0785,11.0838,11.0785,11.0785,36450.0
2006-04-10 14:50:00,21.13,21.16,21.11,21.15,52987.5,11.0785,11.0943,11.0681,11.089,52987.5
2006-04-10 14:55:00,21.14,21.15,21.12,21.13,27000.0,11.0838,11.089,11.0733,11.0785,27000.0
2006-04-10 15:00:00,21.13,21.16,21.13,21.14,67837.5,11.0785,11.0943,11.0785,11.0838,67837.5
2006-04-10 15:05:00,21.14,21.16,21.12,21.15,27337.5,11.0838,11.0943,11.0733,11.089,27337.5
2006-04-10 15:10:00,21.15,21.16,21.13,21.14,16875.0,11.089,11.0943,11.0785,11.0838,16875.0
2006-04-10 15:15:00,21.14,21.16,21.14,21.16,49275.0,11.0838,11.0943,11.0838,11.0943,49275.0
2006-04-10 15:20:00,21.16,21.16,21.15,21.16,28687.5,11.0943,11.0943,11.089,11.0943,28687.5
2006-04-10 15:25:00,21.16,21.16,21.14,21.15,62775.0,11.0943,11.0943,11.0838,11.089,62775.0
2006-04-10 15:30:00,21.15,21.17,21.11,21.13,41512.5,11.089,11.0995,11.0681,11.0785,41512.5
2006-04-10 15:35:00,21.13,21.16,21.13,21.15,34762.5,11.0785,11.0943,11.0785,11.089,34762.5
2006-04-10 15:40:00,21.15,21.16,21.14,21.16,35437.5,11.089,11.0943,11.0838,11.0943,35437.5
2006-04-10 15:45:00,21.15,21.18,21.15,21.18,43537.5,11.089,11.1048,11.089,11.1048,43537.5
2006-04-10 15:50:00,21.18,21.18,21.15,21.16,43875.0,11.1048,11.1048,11.089,11.0943,43875.0
2006-04-10 15:55:00,21.16,21.17,21.15,21.16,104962.5,11.0943,11.0995,11.089,11.0943,104962.5
2006-04-11 09:30:00,21.13,21.17,21.09,21.12,112725.0,11.0785,11.0995,11.0576,11.0733,112725.0
2006-04-11 09:35:00,21.12,21.14,21.12,21.13,30712.5,11.0733,11.0838,11.0733,11.0785,30712.5
2006-04-11 09:40:00,21.14,21.18,21.13,21.16,35775.0,11.0838,11.1048,11.0785,11.0943,35775.0
2006-04-11 09:45:00,21.16,21.18,21.15,21.18,71212.5,11.0943,11.1048,11.089,11.1048,71212.5
2006-04-11 09:50:00,21.18,21.19,21.16,21.16,25312.5,11.1048,11.11,11.0943,11.0943,25312.5
2006-04-11 09:55:00,21.16,21.16,21.13,21.13,39487.5,11.0943,11.0943,11.0785,11.0785,39487.5
2006-04-11 10:00:00,21.14,21.19,21.13,21.19,28687.5,11.0838,11.11,11.0785,11.11,28687.5
2006-04-11 10:05:00,21.19,21.19,21.14,21.15,22950.0,11.11,11.11,11.0838,11.089,22950.0
2006-04-11 10:10:00,21.14,21.17,21.14,21.14,20587.5,11.0838,11.0995,11.0838,11.0838,20587.5
2006-04-11 10:15:00,21.14,21.15,21.11,21.13,30712.5,11.0838,11.089,11.0681,11.0785,30712.5
2006-04-11 10:20:00,21.15,21.15,21.02,21.11,49950.0,11.089,11.089,11.0209,11.0681,49950.0
2006-04-11 10:25:00,21.11,21.11,21.05,21.05,27675.0,11.0681,11.0681,11.0366,11.0366,27675.0
2006-04-11 10:30:00,21.07,21.08,21.03,21.08,25987.5,11.0471,11.0523,11.0261,11.0523,25987.5
2006-04-11 10:35:00,21.08,21.08,21.05,21.07,21937.5,11.0523,11.0523,11.0366,11.0471,21937.5
2006-04-11 10:40:00,21.07,21.07,20.98,21.03,36450.0,11.0471,11.0471,10.9999,11.0261,36450.0
2006-04-11 10:45:00,21.03,21.04,20.95,21.03,27337.5,11.0261,11.0314,10.9842,11.0261,27337.5
2006-04-11 10:50:00,21.03,21.03,21.0,21.03,14512.5,11.0261,11.0261,11.0104,11.0261,14512.5
2006-04-11 10:55:00,21.02,21.02,20.98,21.01,30712.5,11.0209,11.0209,10.9999,11.0156,30712.5
2006-04-11 11:00:00,21.01,21.04,21.0,21.02,30712.5,11.0156,11.0314,11.0104,11.0209,30712.5
2006-04-11 11:05:00,21.03,21.03,21.0,21.0,18900.0,11.0261,11.0261,11.0104,11.0104,18900.0
2006-04-11 11:10:00,21.0,21.01,20.99,21.0,11812.5,11.0104,11.0156,11.0051,11.0104,11812.5
2006-04-11 11:15:00,21.0,21.03,21.0,21.02,15862.5,11.0104,11.0261,11.0104,11.0209,15862.5
2006-04-11 11:20:00,21.02,21.03,21.01,21.03,20587.5,11.0209,11.0261,11.0156,11.0261,20587.5
2006-04-11 11:25:00,21.03,21.03,21.02,21.03,10462.5,11.0261,11.0261,11.0209,11.0261,10462.5
2006-04-11 11:30:00,21.02,21.05,21.02,21.04,15187.5,11.0209,11.0366,11.0209,11.0314,15187.5
2006-04-11 11:35:00,21.04,21.05,21.02,21.03,17887.5,11.0314,11.0366,11.0209,11.0261,17887.5
2006-04-11 11:40:00,21.03,21.04,21.0,21.0,19575.0,11.0261,11.0314,11.0104,11.0104,19575.0
2006-04-11 11:45:00,21.0,21.0,20.94,20.94,18562.5,11.0104,11.0104,10.9789,10.9789,18562.5
2006-04-11 11:50:00,20.96,20.98,20.95,20.95,17550.0,10.9894,10.9999,10.9842,10.9842,17550.0
2006-04-11 11:55:00,20.96,20.96,20.93,20.95,16537.5,10.9894,10.9894,10.9737,10.9842,16537.5
2006-04-11 12:00:00,20.95,20.98,20.95,20.95,22275.0,10.9842,10.9999,10.9842,10.9842,22275.0
2006-04-11 12:05:00,20.95,20.97,20.95,20.96,23287.5,10.9842,10.9946,10.9842,10.9894,23287.5
2006-04-11 12:10:00,20.96,20.98,20.94,20.98,25987.5,10.9894,10.9999,10.9789,10.9999,25987.5
2006-04-11 12:15:00,20.97,20.97,20.95,20.95,12487.5,10.9946,10.9946,10.9842,10.9842,12487.5
2006-04-11 12:20:00,20.96,20.96,20.94,20.96,9450.0,10.9894,10.9894,10.9789,10.9894,9450.0
2006-04-11 12:25:00,20.96,20.96,20.95,20.96,30037.5,10.9894,10.9894,10.9842,10.9894,30037.5
2006-04-11 12:30:00,20.96,20.96,20.95,20.95,2700.0,10.9894,10.9894,10.9842,10.9842,2700.0
2006-04-11 12:35:00,20.95,20.96,20.95,20.96,8775.0,10.9842,10.9894,10.9842,10.9894,8775.0
2006-04-11 12:40:00,20.95,20.97,20.95,20.96,19912.5,10.9842,10.9946,10.9842,10.9894,19912.5
2006-04-11 12:45:00,20.96,20.99,20.96,20.96,23962.5,10.9894,11.0051,10.9894,10.9894,23962.5
2006-04-11 12:50:00,20.97,20.97,20.96,20.97,4725.0,10.9946,10.9946,10.9894,10.9946,4725.0
2006-04-11 12:55:00,20.97,20.97,20.96,20.96,7762.5,10.9946,10.9946,10.9894,10.9894,7762.5
2006-04-11 13:00:00,20.96,20.99,20.96,20.99,30037.5,10.9894,11.0051,10.9894,11.0051,30037.5
2006-04-11 13:05:00,20.99,21.01,20.99,21.0,4387.5,11.0051,11.0156,11.0051,11.0104,4387.5
2006-04-11 13:10:00,21.0,21.0,20.99,20.99,6075.0,11.0104,11.0104,11.0051,11.0051,6075.0
2006-04-11 13:15:00,20.99,21.01,20.98,20.98,17887.5,11.0051,11.0156,10.9999,10.9999,17887.5
2006-04-11 13:20:00,20.98,21.0,20.98,21.0,8775.0,10.9999,11.0104,10.9999,11.0104,8775.0
2006-04-11 13:25:00,21.0,21.0,20.98,20.98,10800.0,11.0104,11.0104,10.9999,10.9999,10800.0
2006-04-11 13:30:00,20.98,20.99,20.97,20.99,44887.5,10.9999,11.0051,10.9946,11.0051,44887.5
2006-04-11 13:35:00,20.99,21.0,20.96,20.98,42525.0,11.0051,11.0104,10.9894,10.9999,42525.0
2006-04-11 13:40:00,20.98,21.0,20.97,21.0,25650.0,10.9999,11.0104,10.9946,11.0104,25650.0
2006-04-11 13:45:00,21.0,21.0,20.99,20.99,11475.0,11.0104,11.0104,11.0051,11.0051,11475.0
2006-04-11 13:50:00,21.0,21.0,20.98,20.98,14850.0,11.0104,11.0104,10.9999,10.9999,14850.0
2006-04-11 13:55:00,20.98,20.99,20.96,20.99,27337.5,10.9999,11.0051,10.9894,11.0051,27337.5
2006-04-11 14:00:00,20.97,20.99,20.97,20.99,15187.5,10.9946,11.0051,10.9946,11.0051,15187.5
2006-04-11 14:05:00,20.99,21.0,20.98,20.99,26662.5,11.0051,11.0104,10.9999,11.0051,26662.5
2006-04-11 14:10:00,20.99,20.99,20.96,20.96,20250.0,11.0051,11.0051,10.9894,10.9894,20250.0
2006-04-11 14:15:00,20.96,20.97,20.95,20.97,25650.0,10.9894,10.9946,10.9842,10.9946,25650.0
2006-04-11 14:20:00,20.98,20.98,20.94,20.97,43537.5,10.9999,10.9999,10.9789,10.9946,43537.5
2006-04-11 14:25:00,20.96,20.97,20.95,20.95,22275.0,10.9894,10.9946,10.9842,10.9842,22275.0
2006-04-11 14:30:00,20.95,20.97,20.95,20.97,41175.0,10.9842,10.9946,10.9842,10.9946,41175.0
2006-04-11 14:35:00,20.96,20.97,20.95,20.96,21262.5,10.9894,10.9946,10.9842,10.9894,21262.5
2006-04-11 14:40:00,20.97,20.99,20.97,20.97,38812.5,10.9946,11.0051,10.9946,10.9946,38812.5
2006-04-11 14:45:00,20.97,20.98,20.95,20.97,44212.5,10.9946,10.9999,10.9842,10.9946,44212.5
2006-04-11 14:50:00,20.97,20.98,20.96,20.97,23962.5,10.9946,10.9999,10.9894,10.9946,23962.5
2006-04-11 14:55:00,20.97,20.98,20.96,20.96,20925.0,10.9946,10.9999,10.9894,10.9894,20925.0
2006-04-11 15:00:00,20.96,20.97,20.95,20.96,31050.0,10.9894,10.9946,10.9842,10.9894,31050.0
2006-04-11 15:05:00,20.96,20.99,20.96,20.97,18562.5,10.9894,11.0051,10.9894,10.9946,18562.5
2006-04-11 15:10:00,20.97,20.99,20.97,20.98,19237.5,10.9946,11.0051,10.9946,10.9999,19237.5
2006-04-11 15:15:00,20.98,21.0,20.96,20.97,12825.0,10.9999,11.0104,10.9894,10.9946,12825.0
2006-04-11 15:20:00,20.97,20.99,20.94,20.95,76612.5,10.9946,11.0051,10.9789,10.9842,76612.5
2006-04-11 15:25:00,20.95,20.97,20.95,20.97,24300.0,10.9842,10.9946,10.9842,10.9946,24300.0
2006-04-11 15:30:00,20.97,20.97,20.96,20.96,23962.5,10.9946,10.9946,10.9894,10.9894,23962.5
2006-04-11 15:35:00,20.96,20.96,20.95,20.95,22612.5,10.9894,10.9894,10.9842,10.9842,22612.5
2006-04-11 15:40:00,20.95,20.96,20.95,20.95,57037.5,10.9842,10.9894,10.9842,10.9842,57037.5
2006-04-11 15:45:00,20.95,20.96,20.95,20.95,22275.0,10.9842,10.9894,10.9842,10.9842,22275.0
2006-04-11 15:50:00,20.95,20.97,20.95,20.96,49275.0,10.9842,10.9946,10.9842,10.9894,49275.0
2006-04-11 15:55:00,20.96,21.03,20.96,21.03,120150.0,10.9894,11.0261,10.9894,11.0261,120150.0
2006-04-12 09:30:00,21.06,21.11,21.01,21.01,26325.0,11.0418,11.0681,11.0156,11.0156,26325.0
2006-04-12 09:35:00,21.0,21.04,20.98,21.03,8775.0,11.0104,11.0314,10.9999,11.0261,8775.0
2006-04-12 09:40:00,21.03,21.03,20.99,20.99,6075.0,11.0261,11.0261,11.0051,11.0051,6075.0
2006-04-12 09:45:00,20.99,21.02,20.99,21.02,13162.5,11.0051,11.0209,11.0051,11.0209,13162.5
2006-04-12 09:50:00,21.0,21.0,20.99,20.99,2025.0,11.0104,11.0104,11.0051,11.0051,2025.0
2006-04-12 09:55:00,20.98,21.06,20.98,21.05,10125.0,10.9999,11.0418,10.9999,11.0366,10125.0
2006-04-12 10:00:00,21.06,21.11,21.06,21.11,21262.5,11.0418,11.0681,11.0418,11.0681,21262.5
2006-04-12 10:05:00,21.1,21.14,21.08,21.14,10800.0,11.0628,11.0838,11.0523,11.0838,10800.0
2006-04-12 10:10:00,21.15,21.16,21.15,21.15,15862.5,11.089,11.0943,11.089,11.089,15862.5
2006-04-12 10:15:00,21.15,21.15,21.14,21.14,11137.5,11.089,11.089,11.0838,11.0838,11137.5
2006-04-12 10:20:00,21.13,21.14,21.12,21.12,9112.5,11.0785,11.0838,11.0733,11.0733,9112.5
2006-04-12 10:25:00,21.13,21.15,21.13,21.15,9112.5,11.0785,11.089,11.0785,11.089,9112.5
2006-04-12 10:30:00,21.13,21.13,21.05,21.05,16200.0,11.0785,11.0785,11.0366,11.0366,16200.0
2006-04-12 10:35:00,21.06,21.09,21.06,21.09,4387.5,11.0418,11.0576,11.0418,11.0576,4387.5
2006-04-12 10:40:00,21.08,21.08,21.07,21.07,8775.0,11.0523,11.0523,11.0471,11.0471,8775.0
2006-04-12 10:45:00,21.08,21.08,21.05,21.05,5400.0,11.0523,11.0523,11.0366,11.0366,5400.0
2006-04-12 10:50:00,21.04,21.05,21.03,21.04,17550.0,11.0314,11.0366,11.0261,11.0314,17550.0
2006-04-12 10:55:00,21.03,21.08,21.03,21.07,14850.0,11.0261,11.0523,11.0261,11.0471,14850.0
2006-04-12 11:00:00,21.06,21.1,21.06,21.1,10125.0,11.0418,11.0628,11.0418,11.0628,10125.0
2006-04-12 11:05:00,21.09,21.1,21.08,21.1,8100.0,11.0576,11.0628,11.0523,11.0628,8100.0
2006-04-12 11:10:00,21.1,21.11,21.09,21.09,7087.5,11.0628,11.0681,11.0576,11.0576,7087.5
2006-04-12 11:15:00,21.09,21.09,21.08,21.08,3375.0,11.0576,11.0576,11.0523,11.0523,3375.0
2006-04-12 11:20:00,21.07,21.08,21.06,21.07,4725.0,11.0471,11.0523,11.0418,11.0471,4725.0
2006-04-12 11:25:00,21.07,21.07,21.05,21.07,9112.5,11.0471,11.0471,11.0366,11.0471,9112.5
2006-04-12 11:30:00,21.06,21.07,21.01,21.04,20587.5,11.0418,11.0471,11.0156,11.0314,20587.5
2006-04-12 11:35:00,21.04,21.05,21.0,21.0,17212.5,11.0314,11.0366,11.0104,11.0104,17212.5
2006-04-12 11:40:00,21.0,21.0,20.97,20.98,11137.5,11.0104,11.0104,10.9946,10.9999,11137.5
2006-04-12 11:45:00,20.98,21.0,20.97,21.0,12487.5,10.9999,11.0104,10.9946,11.0104,12487.5
2006-04-12 11:50:00,20.98,21.0,20.97,20.98,18225.0,10.9999,11.0104,10.9946,10.9999,18225.0
2006-04-12 11:55:00,20.98,20.98,20.96,20.96,10462.5,10.9999,10.9999,10.9894,10.9894,10462.5
2006-04-12 12:00:00,20.97,20.97,20.94,20.97,13500.0,10.9946,10.9946,10.9789,10.9946,13500.0
2006-04-12 12:05:00,20.97,20.98,20.97,20.98,5400.0,10.9946,10.9999,10.9946,10.9999,5400.0
2006-04-12 12:10:00,20.98,21.03,20.98,21.03,7087.5,10.9999,11.0261,10.9999,11.0261,7087.5
2006-04-12 12:15:00,21.03,21.03,21.01,21.01,6075.0,11.0261,11.0261,11.0156,11.0156,6075.0
2006-04-12 12:20:00,21.01,21.08,21.01,21.05,16875.0,11.0156,11.0523,11.0156,11.0366,16875.0
2006-04-12 12:25:00,21.06,21.06,21.05,21.05,1012.5,11.0418,11.0418,11.0366,11.0366,1012.5
2006-04-12 12:30:00,21.05,21.08,21.05,21.08,11137.5,11.0366,11.0523,11.0366,11.0523,11137.5
2006-04-12 12:35:00,21.08,21.1,21.08,21.08,7425.0,11.0523,11.0628,11.0523,11.0523,7425.0
2006-04-12 12:40:00,21.09,21.1,21.08,21.08,8100.0,11.0576,11.0628,11.0523,11.0523,8100.0
2006-04-12 12:45:00,21.08,21.08,21.06,21.06,5062.5,11.0523,11.0523,11.0418,11.0418,5062.5
2006-04-12 12:50:00,21.06,21.09,21.04,21.07,15862.5,11.0418,11.0576,11.0314,11.0471,15862.5
2006-04-12 12:55:00,21.07,21.08,21.07,21.08,6750.0,11.0471,11.0523,11.0471,11.0523,6750.0
2006-04-12 13:00:00,21.07,21.08,21.07,21.08,1012.5,11.0471,11.0523,11.0471,11.0523,1012.5
2006-04-12 13:05:00,21.08,21.09,21.06,21.06,27000.0,11.0523,11.0576,11.0418,11.0418,27000.0
2006-04-12 13:10:00,21.06,21.06,21.05,21.05,1350.0,11.0418,11.0418,11.0366,11.0366,1350.0
2006-04-12 13:15:00,21.05,21.06,21.01,21.02,7762.5,11.0366,11.0418,11.0156,11.0209,7762.5
2006-04-12 13:20:00,21.03,21.03,21.01,21.01,3037.5,11.0261,11.0261,11.0156,11.0156,3037.5
2006-04-12 13:25:00,21.01,21.01,20.98,20.98,16537.5,11.0156,11.0156,10.9999,10.9999,16537.5
2006-04-12 13:30:00,20.98,20.98,20.95,20.95,17212.5,10.9999,10.9999,10.9842,10.9842,17212.5
2006-04-12 13:35:00,20.95,20.97,20.95,20.97,3375.0,10.9842,10.9946,10.9842,10.9946,3375.0
2006-04-12 13:40:00,20.97,20.99,20.97,20.98,9112.5,10.9946,11.0051,10.9946,10.9999,9112.5
2006-04-12 13:45:00,20.98,20.99,20.94,20.96,18562.5,10.9999,11.0051,10.9789,10.9894,18562.5
2006-04-12 13:50:00,20.95,20.99,20.95,20.98,8775.0,10.9842,11.0051,10.9842,10.9999,8775.0
2006-04-12 13:55:00,20.98,20.98,20.96,20.97,8775.0,10.9999,10.9999,10.9894,10.9946,8775.0
2006-04-12 14:00:00,20.98,21.0,20.96,20.98,7762.5,10.9999,11.0104,10.9894,10.9999,7762.5
2006-04-12 14:05:00,21.0,21.0,20.97,20.97,8437.5,11.0104,11.0104,10.9946,10.9946,8437.5
2006-04-12 14:10:00,20.97,20.98,20.97,20.97,7762.5,10.9946,10.9999,10.9946,10.9946,7762.5
2006-04-12 14:15:00,20.97,20.99,20.96,20.99,9787.5,10.9946,11.0051,10.9894,11.0051,9787.5
2006-04-12 14:20:00,20.98,20.99,20.98,20.99,11137.5,10.9999,11.0051,10.9999,11.0051,11137.5
2006-04-12 14:25:00,20.99,20.99,20.94,20.94,15187.5,11.0051,11.0051,10.9789,10.9789,15187.5
2006-04-12 14:30:00,20.94,20.96,20.92,20.94,21262.5,10.9789,10.9894,10.9684,10.9789,21262.5
2006-04-12 14:35:00,20.93,20.96,20.92,20.94,14175.0,10.9737,10.9894,10.9684,10.9789,14175.0
2006-04-12 14:40:00,20.94,20.97,20.94,20.97,11137.5,10.9789,10.9946,10.9789,10.9946,11137.5
2006-04-12 14:45:00,20.96,20.98,20.96,20.97,14512.5,10.9894,10.9999,10.9894,10.9946,14512.5
2006-04-12 14:50:00,20.96,20.96,20.95,20.95,6412.5,10.9894,10.9894,10.9842,10.9842,6412.5
2006-04-12 14:55:00,20.95,20.97,20.93,20.96,22612.5,10.9842,10.9946,10.9737,10.9894,22612.5
2006-04-12 15:00:00,20.96,20.96,20.94,20.95,12487.5,10.9894,10.9894,10.9789,10.9842,12487.5
2006-04-12 15:05:00,20.95,20.95,20.94,20.95,17550.0,10.9842,10.9842,10.9789,10.9842,17550.0
2006-04-12 15:10:00,20.96,20.97,20.95,20.95,7087.5,10.9894,10.9946,10.9842,10.9842,7087.5
2006-04-12 15:15:00,20.95,20.98,20.95,20.97,8437.5,10.9842,10.9999,10.9842,10.9946,8437.5
2006-04-12 15:20:00,20.97,20.98,20.95,20.95,22950.0,10.9946,10.9999,10.9842,10.9842,22950.0
2006-04-12 15:25:00,20.96,20.96,20.94,20.95,11137.5,10.9894,10.9894,10.9789,10.9842,11137.5
2006-04-12 15:30:00,20.95,20.97,20.94,20.96,21262.5,10.9842,10.9946,10.9789,10.9894,21262.5
2006-04-12 15:35:00,20.96,20.98,20.95,20.98,21600.0,10.9894,10.9999,10.9842,10.9999,21600.0
2006-04-12 15:40:00,20.98,21.02,20.98,21.02,14850.0,10.9999,11.0209,10.9999,11.0209,14850.0
2006-04-12 15:45:00,21.02,21.03,20.98,21.0,27675.0,11.0209,11.0261,10.9999,11.0104,27675.0
2006-04-12 15:50:00,21.0,21.03,21.0,21.02,48600.0,11.0104,11.0261,11.0104,11.0209,48600.0
2006-04-12 15:55:00,21.02,21.03,21.0,21.0,63112.5,11.0209,11.0261,11.0104,11.0104,63112.5
2006-04-13 09:30:00,20.96,21.06,20.89,20.89,21937.5,10.9894,11.0418,10.9527,10.9527,21937.5
2006-04-13 09:35:00,20.89,20.89,20.82,20.83,18900.0,10.9527,10.9527,10.916,10.9212,18900.0
2006-04-13 09:40:00,20.84,20.84,20.82,20.82,13500.0,10.9265,10.9265,10.916,10.916,13500.0
2006-04-13 09:45:00,20.83,20.88,20.83,20.87,16200.0,10.9212,10.9475,10.9212,10.9422,16200.0
2006-04-13 09:50:00,20.87,20.87,20.82,20.85,18225.0,10.9422,10.9422,10.916,10.9317,18225.0
2006-04-13 09:55:00,20.87,20.87,20.8,20.81,35437.5,10.9422,10.9422,10.9055,10.9108,35437.5
2006-04-13 10:00:00,20.82,20.95,20.81,20.95,26325.0,10.916,10.9842,10.9108,10.9842,26325.0
2006-04-13 10:05:00,20.95,20.98,20.92,20.92,35775.0,10.9842,10.9999,10.9684,10.9684,35775.0
2006-04-13 10:10:00,20.92,20.97,20.91,20.91,21937.5,10.9684,10.9946,10.9632,10.9632,21937.5
2006-04-13 10:15:00,20.92,20.92,20.87,20.89,25650.0,10.9684,10.9684,10.9422,10.9527,25650.0
2006-04-13 10:20:00,20.89,20.92,20.88,20.89,12487.5,10.9527,10.9684,10.9475,10.9527,12487.5
2006-04-13 10:25:00,20.89,20.9,20.86,20.87,11475.0,10.9527,10.9579,10.937,10.9422,11475.0
2006-04-13 10:30:00,20.87,20.91,20.87,20.91,20587.5,10.9422,10.9632,10.9422,10.9632,20587.5
2006-04-13 10:35:00,20.91,20.95,20.88,20.89,56362.5,10.9632,10.9842,10.9475,10.9527,56362.5
2006-04-13 10:40:00,20.9,20.96,20.9,20.94,42862.5,10.9579,10.9894,10.9579,10.9789,42862.5
2006-04-13 10:45:00,20.93,21.02,20.92,21.01,34087.5,10.9737,11.0209,10.9684,11.0156,34087.5
2006-04-13 10:50:00,21.01,21.09,20.99,21.06,42187.5,11.0156,11.0576,11.0051,11.0418,42187.5
2006-04-13 10:55:00,21.07,21.13,21.03,21.12,57037.5,11.0471,11.0785,11.0261,11.0733,57037.5
2006-04-13 11:00:00,21.1,21.1,21.07,21.07,23962.5,11.0628,11.0628,11.0471,11.0471,23962.5
2006-04-13 11:05:00,21.06,21.1,21.06,21.1,21937.5,11.0418,11.0628,11.0418,11.0628,21937.5
2006-04-13 11:10:00,21.1,21.14,21.07,21.09,103950.0,11.0628,11.0838,11.0471,11.0576,103950.0
2006-04-13 11:15:00,21.1,21.1,21.08,21.08,15862.5,11.0628,11.0628,11.0523,11.0523,15862.5
2006-04-13 11:20:00,21.09,21.09,21.03,21.06,44887.5,11.0576,11.0576,11.0261,11.0418,44887.5
2006-04-13 11:25:00,21.06,21.06,21.02,21.05,34087.5,11.0418,11.0418,11.0209,11.0366,34087.5
2006-04-13 11:30:00,21.06,21.06,21.02,21.02,19912.5,11.0418,11.0418,11.0209,11.0209,19912.5
2006-04-13 11:35:00,21.02,21.03,21.0,21.0,6412.5,11.0209,11.0261,11.0104,11.0104,6412.5
2006-04-13 11:40:00,21.01,21.01,20.99,21.0,7087.5,11.0156,11.0156,11.0051,11.0104,7087.5
2006-04-13 11:45:00,20.99,21.03,20.99,21.02,4387.5,11.0051,11.0261,11.0051,11.0209,4387.5
2006-04-13 11:50:00,21.03,21.03,20.99,21.0,22612.5,11.0261,11.0261,11.0051,11.0104,22612.5
2006-04-13 11:55:00,21.0,21.05,21.0,21.05,10125.0,11.0104,11.0366,11.0104,11.0366,10125.0
2006-04-13 12:00:00,21.05,21.05,21.02,21.03,20587.5,11.0366,11.0366,11.0209,11.0261,20587.5
2006-04-13 12:05:00,21.03,21.05,21.03,21.05,6075.0,11.0261,11.0366,11.0261,11.0366,6075.0
2006-04-13 12:10:00,21.05,21.05,21.03,21.03,4387.5,11.0366,11.0366,11.0261,11.0261,4387.5
2006-04-13 12:15:00,21.03,21.05,21.03,21.04,7087.5,11.0261,11.0366,11.0261,11.0314,7087.5
2006-04-13 12:20:00,21.05,21.05,21.03,21.03,1350.0,11.0366,11.0366,11.0261,11.0261,1350.0
2006-04-13 12:25:00,21.03,21.03,21.0,21.02,8100.0,11.0261,11.0261,11.0104,11.0209,8100.0
2006-04-13 12:30:00,21.02,21.03,21.01,21.03,6075.0,11.0209,11.0261,11.0156,11.0261,6075.0
2006-04-13 12:35:00,21.04,21.04,21.03,21.04,2700.0,11.0314,11.0314,11.0261,11.0314,2700.0
2006-04-13 12:40:00,21.01,21.03,21.01,21.01,1350.0,11.0156,11.0261,11.0156,11.0156,1350.0
2006-04-13 12:45:00,21.01,21.03,20.99,21.03,6412.5,11.0156,11.0261,11.0051,11.0261,6412.5
2006-04-13 12:50:00,21.02,21.02,21.02,21.02,1350.0,11.0209,11.0209,11.0209,11.0209,1350.0
2006-04-13 12:55:00,21.03,21.04,21.01,21.01,5400.0,11.0261,11.0314,11.0156,11.0156,5400.0
2006-04-13 13:00:00,21.0,21.03,21.0,21.0,3375.0,11.0104,11.0261,11.0104,11.0104,3375.0
2006-04-13 13:05:00,21.01,21.02,21.0,21.0,4387.5,11.0156,11.0209,11.0104,11.0104,4387.5
2006-04-13 13:10:00,21.0,21.02,20.98,21.0,6075.0,11.0104,11.0209,10.9999,11.0104,6075.0
2006-04-13 13:15:00,21.0,21.01,21.0,21.01,2700.0,11.0104,11.0156,11.0104,11.0156,2700.0
2006-04-13 13:20:00,21.01,21.02,21.01,21.01,7762.5,11.0156,11.0209,11.0156,11.0156,7762.5
2006-04-13 13:25:00,21.01,21.04,21.01,21.02,5400.0,11.0156,11.0314,11.0156,11.0209,5400.0
2006-04-13 13:30:00,21.02,21.02,21.02,21.02,0.0,11.0209,11.0209,11.0209,11.0209,0.0
2006-04-13 13:35:00,21.01,21.04,21.01,21.03,47925.0,11.0156,11.0314,11.0156,11.0261,47925.0
2006-04-13 13:40:00,21.03,21.03,21.02,21.02,4050.0,11.0261,11.0261,11.0209,11.0209,4050.0
2006-04-13 13:45:00,21.02,21.04,21.02,21.04,40162.5,11.0209,11.0314,11.0209,11.0314,40162.5
2006-04-13 13:50:00,21.05,21.08,21.05,21.05,13162.5,11.0366,11.0523,11.0366,11.0366,13162.5
2006-04-13 13:55:00,21.05,21.08,21.04,21.08,4387.5,11.0366,11.0523,11.0314,11.0523,4387.5
2006-04-13 14:00:00,21.06,21.06,21.04,21.04,24300.0,11.0418,11.0418,11.0314,11.0314,24300.0
2006-04-13 14:05:00,21.04,21.04,21.02,21.03,8100.0,11.0314,11.0314,11.0209,11.0261,8100.0
2006-04-13 14:10:00,21.03,21.03,21.01,21.01,5400.0,11.0261,11.0261,11.0156,11.0156,5400.0
2006-04-13 14:15:00,21.02,21.02,21.01,21.01,3037.5,11.0209,11.0209,11.0156,11.0156,3037.5
2006-04-13 14:20:00,21.01,21.01,21.01,21.01,1350.0,11.0156,11.0156,11.0156,11.0156,1350.0
2006-04-13 14:25:00,21.02,21.02,21.0,21.0,8775.0,11.0209,11.0209,11.0104,11.0104,8775.0
2006-04-13 14:30:00,21.01,21.01,20.98,20.98,10462.5,11.0156,11.0156,10.9999,10.9999,10462.5
2006-04-13 14:35:00,21.0,21.0,20.98,20.98,2362.5,11.0104,11.0104,10.9999,10.9999,2362.5
2006-04-13 14:40:00,20.98,21.01,20.98,20.98,37125.0,10.9999,11.0156,10.9999,10.9999,37125.0
2006-04-13 14:45:00,20.98,20.98,20.96,20.96,7762.5,10.9999,10.9999,10.9894,10.9894,7762.5
2006-04-13 14:50:00,20.96,20.96,20.94,20.94,5400.0,10.9894,10.9894,10.9789,10.9789,5400.0
2006-04-13 14:55:00,20.94,20.97,20.94,20.97,5400.0,10.9789,10.9946,10.9789,10.9946,5400.0
2006-04-13 15:00:00,20.96,20.98,20.96,20.98,12487.5,10.9894,10.9999,10.9894,10.9999,12487.5
2006-04-13 15:05:00,20.98,20.98,20.93,20.93,19237.5,10.9999,10.9999,10.9737,10.9737,19237.5
2006-04-13 15:10:00,20.93,20.95,20.92,20.94,15187.5,10.9737,10.9842,10.9684,10.9789,15187.5
2006-04-13 15:15:00,20.94,20.94,20.92,20.92,8775.0,10.9789,10.9789,10.9684,10.9684,8775.0
2006-04-13 15:20:00,20.92,20.95,20.92,20.95,8100.0,10.9684,10.9842,10.9684,10.9842,8100.0
2006-04-13 15:25:00,20.95,20.95,20.94,20.94,11137.5,10.9842,10.9842,10.9789,10.9789,11137.5
2006-04-13 15:30:00,20.95,20.96,20.93,20.95,17550.0,10.9842,10.9894,10.9737,10.9842,17550.0
2006-04-13 15:35:00,20.95,20.95,20.94,20.94,8100.0,10.9842,10.9842,10.9789,10.9789,8100.0
2006-04-13 15:40:00,20.95,20.95,20.93,20.93,7425.0,10.9842,10.9842,10.9737,10.9737,7425.0
2006-04-13 15:45:00,20.93,20.95,20.93,20.95,13162.5,10.9737,10.9842,10.9737,10.9842,13162.5
2006-04-13 15:50:00,20.96,21.0,20.96,20.98,43875.0,10.9894,11.0104,10.9894,10.9999,43875.0
2006-04-13 15:55:00,20.98,21.0,20.97,20.97,85050.0,10.9999,11.0104,10.9946,10.9946,85050.0
2006-04-17 09:30:00,20.99,21.0,20.93,21.0,47925.0,11.0051,11.0104,10.9737,11.0104,47925.0
2006-04-17 09:35:00,20.98,21.04,20.98,21.02,17550.0,10.9999,11.0314,10.9999,11.0209,17550.0
2006-04-17 09:40:00,21.01,21.05,21.0,21.03,14512.5,11.0156,11.0366,11.0104,11.0261,14512.5
2006-04-17 09:45:00,21.01,21.07,21.01,21.07,7762.5,11.0156,11.0471,11.0156,11.0471,7762.5
2006-04-17 09:50:00,21.07,21.09,21.05,21.05,8100.0,11.0471,11.0576,11.0366,11.0366,8100.0
2006-04-17 09:55:00,21.03,21.06,21.03,21.06,3712.5,11.0261,11.0418,11.0261,11.0418,3712.5
2006-04-17 10:00:00,21.05,21.08,21.05,21.07,6412.5,11.0366,11.0523,11.0366,11.0471,6412.5
2006-04-17 10:05:00,21.07,21.1,21.06,21.1,15862.5,11.0471,11.0628,11.0418,11.0628,15862.5
2006-04-17 10:10:00,21.08,21.1,21.03,21.1,59737.5,11.0523,11.0628,11.0261,11.0628,59737.5
2006-04-17 10:15:00,21.09,21.1,21.08,21.1,3037.5,11.0576,11.0628,11.0523,11.0628,3037.5
2006-04-17 10:20:00,21.11,21.11,21.07,21.07,6075.0,11.0681,11.0681,11.0471,11.0471,6075.0
2006-04-17 10:25:00,21.07,21.09,21.07,21.07,6412.5,11.0471,11.0576,11.0471,11.0471,6412.5
2006-04-17 10:30:00,21.07,21.08,21.02,21.02,15187.5,11.0471,11.0523,11.0209,11.0209,15187.5
2006-04-17 10:35:00,21.0,21.0,20.96,20.96,20587.5,11.0104,11.0104,10.9894,10.9894,20587.5
2006-04-17 10:40:00,20.96,20.96,20.91,20.93,15187.5,10.9894,10.9894,10.9632,10.9737,15187.5
2006-04-17 10:45:00,20.93,20.93,20.9,20.91,18900.0,10.9737,10.9737,10.9579,10.9632,18900.0
2006-04-17 10:50:00,20.91,20.91,20.88,20.89,16537.5,10.9632,10.9632,10.9475,10.9527,16537.5
2006-04-17 10:55:00,20.88,20.89,20.88,20.89,12150.0,10.9475,10.9527,10.9475,10.9527,12150.0
2006-04-17 11:00:00,20.89,20.89,20.86,20.87,10800.0,10.9527,10.9527,10.937,10.9422,10800.0
2006-04-17 11:05:00,20.87,20.91,20.87,20.9,10462.5,10.9422,10.9632,10.9422,10.9579,10462.5
2006-04-17 11:10:00,20.9,20.93,20.9,20.93,7425.0,10.9579,10.9737,10.9579,10.9737,7425.0
2006-04-17 11:15:00,20.94,20.94,20.87,20.87,16875.0,10.9789,10.9789,10.9422,10.9422,16875.0
2006-04-17 11:20:00,20.87,20.89,20.86,20.87,10462.5,10.9422,10.9527,10.937,10.9422,10462.5
2006-04-17 11:25:00,20.87,20.88,20.87,20.88,8100.0,10.9422,10.9475,10.9422,10.9475,8100.0
2006-04-17 11:30:00,20.88,20.89,20.88,20.88,14850.0,10.9475,10.9527,10.9475,10.9475,14850.0
2006-04-17 11:35:00,20.88,20.88,20.86,20.86,11137.5,10.9475,10.9475,10.937,10.937,11137.5
2006-04-17 11:40:00,20.85,20.85,20.82,20.82,15862.5,10.9317,10.9317,10.916,10.916,15862.5
2006-04-17 11:45:00,20.82,20.83,20.81,20.82,11475.0,10.916,10.9212,10.9108,10.916,11475.0
2006-04-17 11:50:00,20.83,20.85,20.82,20.85,8437.5,10.9212,10.9317,10.916,10.9317,8437.5
2006-04-17 11:55:00,20.85,20.85,20.85,20.85,6750.0,10.9317,10.9317,10.9317,10.9317,6750.0
2006-04-17 12:00:00,20.85,20.85,20.81,20.81,17212.5,10.9317,10.9317,10.9108,10.9108,17212.5
2006-04-17 12:05:00,20.82,20.83,20.81,20.81,11137.5,10.916,10.9212,10.9108,10.9108,11137.5
2006-04-17 12:10:00,20.82,20.83,20.8,20.8,14175.0,10.916,10.9212,10.9055,10.9055,14175.0
2006-04-17 12:15:00,20.82,20.82,20.8,20.8,9450.0,10.916,10.916,10.9055,10.9055,9450.0
2006-04-17 12:20:00,20.81,20.81,20.79,20.8,17887.5,10.9108,10.9108,10.9003,10.9055,17887.5
2006-04-17 12:25:00,20.8,20.81,20.79,20.79,23287.5,10.9055,10.9108,10.9003,10.9003,23287.5
2006-04-17 12:30:00,20.79,20.79,20.76,20.76,22950.0,10.9003,10.9003,10.8845,10.8845,22950.0
2006-04-17 12:35:00,20.76,20.76,20.72,20.73,49275.0,10.8845,10.8845,10.8636,10.8688,49275.0
2006-04-17 12:40:00,20.73,20.74,20.72,20.72,10462.5,10.8688,10.8741,10.8636,10.8636,10462.5
2006-04-17 12:45:00,20.72,20.72,20.68,20.7,27337.5,10.8636,10.8636,10.8426,10.8531,27337.5
2006-04-17 12:50:00,20.69,20.72,20.69,20.72,27675.0,10.8478,10.8636,10.8478,10.8636,27675.0
2006-04-17 12:55:00,20.73,20.74,20.72,20.73,11812.5,10.8688,10.8741,10.8636,10.8688,11812.5
2006-04-17 13:00:00,20.73,20.75,20.72,20.75,19237.5,10.8688,10.8793,10.8636,10.8793,19237.5
2006-04-17 13:05:00,20.75,20.75,20.71,20.74,35437.5,10.8793,10.8793,10.8583,10.8741,35437.5
2006-04-17 13:10:00,20.74,20.74,20.72,20.72,15862.5,10.8741,10.8741,10.8636,10.8636,15862.5
2006-04-17 13:15:00,20.71,20.72,20.7,20.72,24637.5,10.8583,10.8636,10.8531,10.8636,24637.5
2006-04-17 13:20:00,20.71,20.73,20.7,20.72,29362.5,10.8583,10.8688,10.8531,10.8636,29362.5
2006-04-17 13:25:00,20.72,20.73,20.71,20.72,10800.0,10.8636,10.8688,10.8583,10.8636,10800.0
2006-04-17 13:30:00,20.72,20.73,20.71,20.71,20925.0,10.8636,10.8688,10.8583,10.8583,20925.0
2006-04-17 13:35:00,20.71,20.72,20.64,20.64,53662.5,10.8583,10.8636,10.8216,10.8216,53662.5
2006-04-17 13:40:00,20.64,20.69,20.62,20.69,33075.0,10.8216,10.8478,10.8111,10.8478,33075.0
2006-04-17 13:45:00,20.69,20.69,20.64,20.69,39487.5,10.8478,10.8478,10.8216,10.8478,39487.5
2006-04-17 13:50:00,20.68,20.68,20.61,20.63,80662.5,10.8426,10.8426,10.8059,10.8164,80662.5
2006-04-17 13:55:00,20.63,20.65,20.63,20.64,14175.0,10.8164,10.8269,10.8164,10.8216,14175.0
2006-04-17 14:00:00,20.64,20.65,20.6,20.61,38812.5,10.8216,10.8269,10.8007,10.8059,38812.5
2006-04-17 14:05:00,20.61,20.64,20.61,20.64,28012.5,10.8059,10.8216,10.8059,10.8216,28012.5
2006-04-17 14:10:00,20.65,20.65,20.64,20.65,11812.5,10.8269,10.8269,10.8216,10.8269,11812.5
2006-04-17 14:15:00,20.65,20.65,20.63,20.64,34425.0,10.8269,10.8269,10.8164,10.8216,34425.0
2006-04-17 14:20:00,20.64,20.64,20.62,20.62,29700.0,10.8216,10.8216,10.8111,10.8111,29700.0
2006-04-17 14:25:00,20.62,20.63,20.61,20.63,37125.0,10.8111,10.8164,10.8059,10.8164,37125.0
2006-04-17 14:30:00,20.63,20.64,20.63,20.64,26325.0,10.8164,10.8216,10.8164,10.8216,26325.0
2006-04-17 14:35:00,20.64,20.66,20.63,20.64,19237.5,10.8216,10.8321,10.8164,10.8216,19237.5
2006-04-17 14:40:00,20.64,20.65,20.64,20.64,20250.0,10.8216,10.8269,10.8216,10.8216,20250.0
2006-04-17 14:45:00,20.64,20.67,20.64,20.66,32400.0,10.8216,10.8374,10.8216,10.8321,32400.0
2006-04-17 14:50:00,20.66,20.67,20.64,20.66,14512.5,10.8321,10.8374,10.8216,10.8321,14512.5
2006-04-17 14:55:00,20.67,20.67,20.65,20.66,13500.0,10.8374,10.8374,10.8269,10.8321,13500.0
2006-04-17 15:00:00,20.66,20.68,20.65,20.68,24300.0,10.8321,10.8426,10.8269,10.8426,24300.0
2006-04-17 15:05:00,20.68,20.68,20.67,20.68,23625.0,10.8426,10.8426,10.8374,10.8426,23625.0
2006-04-17 15:10:00,20.68,20.69,20.67,20.67,13162.5,10.8426,10.8478,10.8374,10.8374,13162.5
2006-04-17 15:15:00,20.68,20.7,20.67,20.68,26662.5,10.8426,10.8531,10.8374,10.8426,26662.5
2006-04-17 15:20:00,20.68,20.69,20.65,20.68,48600.0,10.8426,10.8478,10.8269,10.8426,48600.0
2006-04-17 15:25:00,20.68,20.7,20.67,20.68,24637.5,10.8426,10.8531,10.8374,10.8426,24637.5
2006-04-17 15:30:00,20.68,20.7,20.68,20.7,11475.0,10.8426,10.8531,10.8426,10.8531,11475.0
2006-04-17 15:35:00,20.7,20.78,20.69,20.72,92475.0,10.8531,10.895,10.8478,10.8636,92475.0
2006-04-17 15:40:00,20.72,20.72,20.7,20.7,28350.0,10.8636,10.8636,10.8531,10.8531,28350.0
2006-04-17 15:45:00,20.71,20.74,20.7,20.72,47925.0,10.8583,10.8741,10.8531,10.8636,47925.0
2006-04-17 15:50:00,20.72,20.73,20.71,20.72,41850.0,10.8636,10.8688,10.8583,10.8636,41850.0
2006-04-17 15:55:00,20.72,20.75,20.71,20.74,58725.0,10.8636,10.8793,10.8583,10.8741,58725.0
2006-04-18 09:30:00,20.74,20.89,20.74,20.86,73575.0,10.8741,10.9527,10.8741,10.937,73575.0
2006-04-18 09:35:00,20.86,20.91,20.85,20.85,31050.0,10.937,10.9632,10.9317,10.9317,31050.0
2006-04-18 09:40:00,20.86,20.89,20.82,20.88,25650.0,10.937,10.9527,10.916,10.9475,25650.0
2006-04-18 09:45:00,20.9,20.9,20.86,20.87,30375.0,10.9579,10.9579,10.937,10.9422,30375.0
2006-04-18 09:50:00,20.87,20.9,20.87,20.87,15525.0,10.9422,10.9579,10.9422,10.9422,15525.0
2006-04-18 09:55:00,20.89,20.98,20.88,20.96,23287.5,10.9527,10.9999,10.9475,10.9894,23287.5
2006-04-18 10:00:00,20.96,20.99,20.95,20.99,14850.0,10.9894,11.0051,10.9842,11.0051,14850.0
2006-04-18 10:05:00,20.99,21.02,20.99,21.0,23625.0,11.0051,11.0209,11.0051,11.0104,23625.0
2006-04-18 10:10:00,20.99,21.01,20.96,20.96,26662.5,11.0051,11.0156,10.9894,10.9894,26662.5
2006-04-18 10:15:00,20.95,21.0,20.95,20.99,11812.5,10.9842,11.0104,10.9842,11.0051,11812.5
2006-04-18 10:20:00,20.99,21.0,20.97,20.99,33075.0,11.0051,11.0104,10.9946,11.0051,33075.0
2006-04-18 10:25:00,21.0,21.0,20.99,20.99,9787.5,11.0104,11.0104,11.0051,11.0051,9787.5
2006-04-18 10:30:00,20.99,21.0,20.96,20.97,26325.0,11.0051,11.0104,10.9894,10.9946,26325.0
2006-04-18 10:35:00,20.96,20.98,20.95,20.98,12825.0,10.9894,10.9999,10.9842,10.9999,12825.0
2006-04-18 10:40:00,20.97,20.98,20.94,20.95,9450.0,10.9946,10.9999,10.9789,10.9842,9450.0
2006-04-18 10:45:00,20.95,20.97,20.95,20.96,6412.5,10.9842,10.9946,10.9842,10.9894,6412.5
2006-04-18 10:50:00,20.96,20.96,20.95,20.95,8437.5,10.9894,10.9894,10.9842,10.9842,8437.5
2006-04-18 10:55:00,20.95,20.95,20.91,20.94,7425.0,10.9842,10.9842,10.9632,10.9789,7425.0
2006-04-18 11:00:00,20.93,20.95,20.92,20.94,6750.0,10.9737,10.9842,10.9684,10.9789,6750.0
2006-04-18 11:05:00,20.95,20.95,20.95,20.95,35437.5,10.9842,10.9842,10.9842,10.9842,35437.5
2006-04-18 11:10:00,20.95,20.95,20.92,20.95,24975.0,10.9842,10.9842,10.9684,10.9842,24975.0
2006-04-18 11:15:00,20.95,20.97,20.95,20.96,44550.0,10.9842,10.9946,10.9842,10.9894,44550.0
2006-04-18 11:20:00,20.96,20.96,20.95,20.95,7087.5,10.9894,10.9894,10.9842,10.9842,7087.5
2006-04-18 11:25:00,20.95,20.96,20.95,20.96,29362.5,10.9842,10.9894,10.9842,10.9894,29362.5
2006-04-18 11:30:00,20.96,20.96,20.95,20.96,21937.5,10.9894,10.9894,10.9842,10.9894,21937.5
2006-04-18 11:35:00,20.96,20.99,20.95,20.98,30037.5,10.9894,11.0051,10.9842,10.9999,30037.5
2006-04-18 11:40:00,20.97,20.98,20.96,20.97,7425.0,10.9946,10.9999,10.9894,10.9946,7425.0
2006-04-18 11:45:00,20.97,21.01,20.97,21.01,24300.0,10.9946,11.0156,10.9946,11.0156,24300.0
2006-04-18 11:50:00,21.01,21.04,21.0,21.02,109350.0,11.0156,11.0314,11.0104,11.0209,109350.0
2006-04-18 11:55:00,21.03,21.08,21.02,21.08,49612.5,11.0261,11.0523,11.0209,11.0523,49612.5
2006-04-18 12:00:00,21.08,21.09,21.04,21.07,32400.0,11.0523,11.0576,11.0314,11.0471,32400.0
2006-04-18 12:05:00,21.07,21.09,21.06,21.08,26325.0,11.0471,11.0576,11.0418,11.0523,26325.0
2006-04-18 12:10:00,21.08,21.11,21.08,21.08,33075.0,11.0523,11.0681,11.0523,11.0523,33075.0
2006-04-18 12:15:00,21.08,21.11,21.04,21.04,48600.0,11.0523,11.0681,11.0314,11.0314,48600.0
2006-04-18 12:20:00,21.04,21.05,21.01,21.02,28687.5,11.0314,11.0366,11.0156,11.0209,28687.5
2006-04-18 12:25:00,21.02,21.04,21.02,21.04,13500.0,11.0209,11.0314,11.0209,11.0314,13500.0
2006-04-18 12:30:00,21.04,21.05,21.04,21.04,15862.5,11.0314,11.0366,11.0314,11.0314,15862.5
2006-04-18 12:35:00,21.05,21.07,21.04,21.07,16537.5,11.0366,11.0471,11.0314,11.0471,16537.5
2006-04-18 12:40:00,21.06,21.07,21.06,21.07,13162.5,11.0418,11.0471,11.0418,11.0471,13162.5
2006-04-18 12:45:00,21.07,21.11,21.07,21.11,24637.5,11.0471,11.0681,11.0471,11.0681,24637.5
2006-04-18 12:50:00,21.1,21.12,21.1,21.11,19237.5,11.0628,11.0733,11.0628,11.0681,19237.5
2006-04-18 12:55:00,21.11,21.17,21.11,21.16,43875.0,11.0681,11.0995,11.0681,11.0943,43875.0
2006-04-18 13:00:00,21.15,21.16,21.14,21.16,19237.5,11.089,11.0943,11.0838,11.0943,19237.5
2006-04-18 13:05:00,21.16,21.18,21.13,21.13,49612.5,11.0943,11.1048,11.0785,11.0785,49612.5
2006-04-18 13:10:00,21.13,21.16,21.13,21.15,15862.5,11.0785,11.0943,11.0785,11.089,15862.5
2006-04-18 13:15:00,21.16,21.16,21.15,21.16,11812.5,11.0943,11.0943,11.089,11.0943,11812.5
2006-04-18 13:20:00,21.16,21.17,21.16,21.17,18562.5,11.0943,11.0995,11.0943,11.0995,18562.5
2006-04-18 13:25:00,21.16,21.18,21.16,21.18,24975.0,11.0943,11.1048,11.0943,11.1048,24975.0
2006-04-18 13:30:00,21.18,21.18,21.16,21.17,43537.5,11.1048,11.1048,11.0943,11.0995,43537.5
2006-04-18 13:35:00,21.17,21.19,21.16,21.18,25312.5,11.0995,11.11,11.0943,11.1048,25312.5
2006-04-18 13:40:00,21.18,21.19,21.13,21.18,38137.5,11.1048,11.11,11.0785,11.1048,38137.5
2006-04-18 13:45:00,21.17,21.18,21.16,21.16,10125.0,11.0995,11.1048,11.0943,11.0943,10125.0
2006-04-18 13:50:00,21.15,21.16,21.13,21.14,14512.5,11.089,11.0943,11.0785,11.0838,14512.5
2006-04-18 13:55:00,21.15,21.18,21.15,21.16,16875.0,11.089,11.1048,11.089,11.0943,16875.0
2006-04-18 14:00:00,21.15,21.29,21.15,21.26,103275.0,11.089,11.1624,11.089,11.1467,103275.0
2006-04-18 14:05:00,21.27,21.37,21.25,21.25,76275.0,11.1519,11.2044,11.1415,11.1415,76275.0
2006-04-18 14:10:00,21.25,21.28,21.19,21.19,42187.5,11.1415,11.1572,11.11,11.11,42187.5
2006-04-18 14:15:00,21.19,21.29,21.18,21.27,48262.5,11.11,11.1624,11.1048,11.1519,48262.5
2006-04-18 14:20:00,21.26,21.26,21.2,21.24,43875.0,11.1467,11.1467,11.1152,11.1362,43875.0
2006-04-18 14:25:00,21.26,21.28,21.25,21.27,10800.0,11.1467,11.1572,11.1415,11.1519,10800.0
2006-04-18 14:30:00,21.25,21.29,21.23,21.24,20587.5,11.1415,11.1624,11.131,11.1362,20587.5
2006-04-18 14:35:00,21.26,21.26,21.21,21.21,9112.5,11.1467,11.1467,11.1205,11.1205,9112.5
2006-04-18 14:40:00,21.22,21.25,21.2,21.23,26662.5,11.1257,11.1415,11.1152,11.131,26662.5
2006-04-18 14:45:00,21.23,21.28,21.23,21.26,49612.5,11.131,11.1572,11.131,11.1467,49612.5
2006-04-18 14:50:00,21.25,21.29,21.24,21.29,23962.5,11.1415,11.1624,11.1362,11.1624,23962.5
2006-04-18 14:55:00,21.28,21.29,21.26,21.27,11812.5,11.1572,11.1624,11.1467,11.1519,11812.5
2006-04-18 15:00:00,21.27,21.27,21.23,21.24,31387.5,11.1519,11.1519,11.131,11.1362,31387.5
2006-04-18 15:05:00,21.24,21.27,21.24,21.26,31387.5,11.1362,11.1519,11.1362,11.1467,31387.5
2006-04-18 15:10:00,21.26,21.33,21.26,21.31,68850.0,11.1467,11.1834,11.1467,11.1729,68850.0
2006-04-18 15:15:00,21.29,21.37,21.29,21.35,39825.0,11.1624,11.2044,11.1624,11.1939,39825.0
2006-04-18 15:20:00,21.37,21.37,21.32,21.32,40837.5,11.2044,11.2044,11.1782,11.1782,40837.5
2006-04-18 15:25:00,21.32,21.33,21.31,21.33,17550.0,11.1782,11.1834,11.1729,11.1834,17550.0
2006-04-18 15:30:00,21.32,21.39,21.32,21.39,43537.5,11.1782,11.2149,11.1782,11.2149,43537.5
2006-04-18 15:35:00,21.39,21.4,21.36,21.4,90112.5,11.2149,11.2201,11.1991,11.2201,90112.5
2006-04-18 15:40:00,21.39,21.42,21.39,21.41,38137.5,11.2149,11.2306,11.2149,11.2253,38137.5
2006-04-18 15:45:00,21.41,21.41,21.39,21.4,30712.5,11.2253,11.2253,11.2149,11.2201,30712.5
2006-04-18 15:50:00,21.4,21.4,21.34,21.34,65475.0,11.2201,11.2201,11.1886,11.1886,65475.0
2006-04-18 15:55:00,21.34,21.37,21.34,21.35,92812.5,11.1886,11.2044,11.1886,11.1939,92812.5
2006-04-19 09:30:00,21.33,21.35,21.27,21.35,82687.5,11.1834,11.1939,11.1519,11.1939,82687.5
2006-04-19 09:35:00,21.34,21.39,21.3,21.33,18900.0,11.1886,11.2149,11.1677,11.1834,18900.0
2006-04-19 09:40:00,21.35,21.35,21.32,21.32,17887.5,11.1939,11.1939,11.1782,11.1782,17887.5
2006-04-19 09:45:00,21.33,21.35,21.32,21.34,16875.0,11.1834,11.1939,11.1782,11.1886,16875.0
2006-04-19 09:50:00,21.33,21.35,21.32,21.33,33412.5,11.1834,11.1939,11.1782,11.1834,33412.5
2006-04-19 09:55:00,21.35,21.35,21.34,21.34,9450.0,11.1939,11.1939,11.1886,11.1886,9450.0
2006-04-19 10:00:00,21.34,21.39,21.34,21.39,37800.0,11.1886,11.2149,11.1886,11.2149,37800.0
2006-04-19 10:05:00,21.38,21.38,21.33,21.35,7762.5,11.2096,11.2096,11.1834,11.1939,7762.5
2006-04-19 10:10:00,21.37,21.39,21.31,21.31,64462.5,11.2044,11.2149,11.1729,11.1729,64462.5
2006-04-19 10:15:00,21.32,21.32,21.28,21.31,13837.5,11.1782,11.1782,11.1572,11.1729,13837.5
2006-04-19 10:20:00,21.29,21.31,21.26,21.3,21262.5,11.1624,11.1729,11.1467,11.1677,21262.5
2006-04-19 10:25:00,21.31,21.35,21.31,21.34,23287.5,11.1729,11.1939,11.1729,11.1886,23287.5
2006-04-19 10:30:00,21.34,21.36,21.31,21.36,56362.5,11.1886,11.1991,11.1729,11.1991,56362.5
2006-04-19 10:35:00,21.35,21.36,21.34,21.35,18225.0,11.1939,11.1991,11.1886,11.1939,18225.0
2006-04-19 10:40:00,21.34,21.39,21.33,21.39,23287.5,11.1886,11.2149,11.1834,11.2149,23287.5
2006-04-19 10:45:00,21.39,21.39,21.35,21.35,19575.0,11.2149,11.2149,11.1939,11.1939,19575.0
2006-04-19 10:50:00,21.35,21.36,21.33,21.36,9787.5,11.1939,11.1991,11.1834,11.1991,9787.5
2006-04-19 10:55:00,21.37,21.37,21.35,21.35,5062.5,11.2044,11.2044,11.1939,11.1939,5062.5
2006-04-19 11:00:00,21.36,21.41,21.36,21.41,13162.5,11.1991,11.2253,11.1991,11.2253,13162.5
2006-04-19 11:05:00,21.41,21.45,21.41,21.45,18562.5,11.2253,11.2463,11.2253,11.2463,18562.5
2006-04-19 11:10:00,21.45,21.45,21.42,21.42,29700.0,11.2463,11.2463,11.2306,11.2306,29700.0
2006-04-19 11:15:00,21.42,21.43,21.4,21.4,16875.0,11.2306,11.2358,11.2201,11.2201,16875.0
2006-04-19 11:20:00,21.4,21.43,21.39,21.43,29025.0,11.2201,11.2358,11.2149,11.2358,29025.0
2006-04-19 11:25:00,21.43,21.45,21.41,21.42,10125.0,11.2358,11.2463,11.2253,11.2306,10125.0
2006-04-19 11:30:00,21.43,21.45,21.42,21.45,20925.0,11.2358,11.2463,11.2306,11.2463,20925.0
2006-04-19 11:35:00,21.45,21.48,21.45,21.47,25987.5,11.2463,11.262,11.2463,11.2568,25987.5
2006-04-19 11:40:00,21.48,21.51,21.47,21.51,39487.5,11.262,11.2778,11.2568,11.2778,39487.5
2006-04-19 11:45:00,21.51,21.53,21.48,21.53,40162.5,11.2778,11.2883,11.262,11.2883,40162.5
2006-04-19 11:50:00,21.53,21.53,21.51,21.52,11475.0,11.2883,11.2883,11.2778,11.283,11475.0
2006-04-19 11:55:00,21.53,21.53,21.51,21.51,16537.5,11.2883,11.2883,11.2778,11.2778,16537.5
2006-04-19 12:00:00,21.51,21.51,21.51,21.51,20925.0,11.2778,11.2778,11.2778,11.2778,20925.0
2006-04-19 12:05:00,21.51,21.52,21.51,21.52,16200.0,11.2778,11.283,11.2778,11.283,16200.0
2006-04-19 12:10:00,21.53,21.54,21.52,21.54,16875.0,11.2883,11.2935,11.283,11.2935,16875.0
2006-04-19 12:15:00,21.53,21.53,21.52,21.52,13162.5,11.2883,11.2883,11.283,11.283,13162.5
2006-04-19 12:20:00,21.52,21.53,21.52,21.53,16537.5,11.283,11.2883,11.283,11.2883,16537.5
2006-04-19 12:25:00,21.52,21.54,21.51,21.53,25650.0,11.283,11.2935,11.2778,11.2883,25650.0
2006-04-19 12:30:00,21.54,21.55,21.53,21.53,11812.5,11.2935,11.2987,11.2883,11.2883,11812.5
2006-04-19 12:35:00,21.54,21.56,21.53,21.56,27000.0,11.2935,11.304,11.2883,11.304,27000.0
2006-04-19 12:40:00,21.56,21.57,21.55,21.56,31387.5,11.304,11.3092,11.2987,11.304,31387.5
2006-04-19 12:45:00,21.57,21.59,21.56,21.56,37125.0,11.3092,11.3197,11.304,11.304,37125.0
2006-04-19 12:50:00,21.56,21.56,21.51,21.51,38475.0,11.304,11.304,11.2778,11.2778,38475.0
2006-04-19 12:55:00,21.53,21.53,21.51,21.52,3037.5,11.2883,11.2883,11.2778,11.283,3037.5
2006-04-19 13:00:00,21.52,21.53,21.5,21.5,11475.0,11.283,11.2883,11.2725,11.2725,11475.0
2006-04-19 13:05:00,21.5,21.52,21.47,21.52,43875.0,11.2725,11.283,11.2568,11.283,43875.0
2006-04-19 13:10:00,21.53,21.56,21.52,21.54,15525.0,11.2883,11.304,11.283,11.2935,15525.0
2006-04-19 13:15:00,21.54,21.59,21.54,21.59,37800.0,11.2935,11.3197,11.2935,11.3197,37800.0
2006-04-19 13:20:00,21.58,21.59,21.55,21.55,27337.5,11.3145,11.3197,11.2987,11.2987,27337.5
2006-04-19 13:25:00,21.55,21.56,21.5,21.53,14512.5,11.2987,11.304,11.2725,11.2883,14512.5
2006-04-19 13:30:00,21.51,21.55,21.51,21.55,15525.0,11.2778,11.2987,11.2778,11.2987,15525.0
2006-04-19 13:35:00,21.55,21.55,21.53,21.53,17887.5,11.2987,11.2987,11.2883,11.2883,17887.5
2006-04-19 13:40:00,21.53,21.55,21.52,21.55,17550.0,11.2883,11.2987,11.283,11.2987,17550.0
2006-04-19 13:45:00,21.55,21.56,21.54,21.56,37462.5,11.2987,11.304,11.2935,11.304,37462.5
2006-04-19 13:50:00,21.54,21.56,21.53,21.56,8100.0,11.2935,11.304,11.2883,11.304,8100.0
2006-04-19 13:55:00,21.56,21.58,21.56,21.57,11475.0,11.304,11.3145,11.304,11.3092,11475.0
2006-04-19 14:00:00,21.56,21.59,21.56,21.57,32400.0,11.304,11.3197,11.304,11.3092,32400.0
2006-04-19 14:05:00,21.57,21.57,21.5,21.5,19575.0,11.3092,11.3092,11.2725,11.2725,19575.0
2006-04-19 14:10:00,21.5,21.55,21.5,21.54,18562.5,11.2725,11.2987,11.2725,11.2935,18562.5
2006-04-19 14:15:00,21.53,21.57,21.53,21.56,23287.5,11.2883,11.3092,11.2883,11.304,23287.5
2006-04-19 14:20:00,21.56,21.58,21.56,21.56,6412.5,11.304,11.3145,11.304,11.304,6412.5
2006-04-19 14:25:00,21.57,21.61,21.57,21.59,24300.0,11.3092,11.3302,11.3092,11.3197,24300.0
2006-04-19 14:30:00,21.58,21.61,21.57,21.59,30712.5,11.3145,11.3302,11.3092,11.3197,30712.5
2006-04-19 14:35:00,21.59,21.59,21.56,21.57,11812.5,11.3197,11.3197,11.304,11.3092,11812.5
2006-04-19 14:40:00,21.56,21.63,21.56,21.63,30037.5,11.304,11.3407,11.304,11.3407,30037.5
2006-04-19 14:45:00,21.62,21.63,21.6,21.61,25312.5,11.3354,11.3407,11.325,11.3302,25312.5
2006-04-19 14:50:00,21.61,21.61,21.57,21.57,36787.5,11.3302,11.3302,11.3092,11.3092,36787.5
2006-04-19 14:55:00,21.57,21.62,21.57,21.6,23625.0,11.3092,11.3354,11.3092,11.325,23625.0
2006-04-19 15:00:00,21.61,21.61,21.6,21.61,14850.0,11.3302,11.3302,11.325,11.3302,14850.0
2006-04-19 15:05:00,21.61,21.63,21.61,21.61,15187.5,11.3302,11.3407,11.3302,11.3302,15187.5
2006-04-19 15:10:00,21.61,21.62,21.61,21.61,24637.5,11.3302,11.3354,11.3302,11.3302,24637.5
2006-04-19 15:15:00,21.62,21.63,21.61,21.61,22612.5,11.3354,11.3407,11.3302,11.3302,22612.5
2006-04-19 15:20:00,21.61,21.62,21.61,21.61,13837.5,11.3302,11.3354,11.3302,11.3302,13837.5
2006-04-19 15:25:00,21.62,21.62,21.6,21.6,23962.5,11.3354,11.3354,11.325,11.325,23962.5
2006-04-19 15:30:00,21.6,21.61,21.6,21.61,14512.5,11.325,11.3302,11.325,11.3302,14512.5
2006-04-19 15:35:00,21.62,21.63,21.62,21.62,25312.5,11.3354,11.3407,11.3354,11.3354,25312.5
2006-04-19 15:40:00,21.62,21.63,21.62,21.62,31725.0,11.3354,11.3407,11.3354,11.3354,31725.0
2006-04-19 15:45:00,21.62,21.63,21.62,21.62,54675.0,11.3354,11.3407,11.3354,11.3354,54675.0
2006-04-19 15:50:00,21.62,21.63,21.62,21.63,52312.5,11.3354,11.3407,11.3354,11.3407,52312.5
2006-04-19 15:55:00,21.63,21.64,21.61,21.64,96862.5,11.3407,11.3459,11.3302,11.3459,96862.5
2006-04-20 09:30:00,21.49,21.62,21.49,21.51,71212.5,11.2673,11.3354,11.2673,11.2778,71212.5
2006-04-20 09:35:00,21.51,21.65,21.51,21.6,41175.0,11.2778,11.3512,11.2778,11.325,41175.0
2006-04-20 09:40:00,21.62,21.62,21.6,21.61,4725.0,11.3354,11.3354,11.325,11.3302,4725.0
2006-04-20 09:45:00,21.62,21.66,21.58,21.64,17550.0,11.3354,11.3564,11.3145,11.3459,17550.0
2006-04-20 09:50:00,21.66,21.68,21.64,21.64,26325.0,11.3564,11.3669,11.3459,11.3459,26325.0
2006-04-20 09:55:00,21.65,21.7,21.64,21.67,16537.5,11.3512,11.3774,11.3459,11.3617,16537.5
2006-04-20 10:00:00,21.67,21.73,21.62,21.72,44887.5,11.3617,11.3931,11.3354,11.3879,44887.5
2006-04-20 10:05:00,21.72,21.75,21.7,21.73,37125.0,11.3879,11.4036,11.3774,11.3931,37125.0
2006-04-20 10:10:00,21.75,21.82,21.71,21.77,308475.0,11.4036,11.4403,11.3826,11.4141,308475.0
2006-04-20 10:15:00,21.77,21.83,21.77,21.8,272700.0,11.4141,11.4456,11.4141,11.4298,272700.0
2006-04-20 10:20:00,21.78,21.85,21.78,21.85,38137.5,11.4193,11.456,11.4193,11.456,38137.5
2006-04-20 10:25:00,21.84,21.92,21.83,21.85,88425.0,11.4508,11.4927,11.4456,11.456,88425.0
2006-04-20 10:30:00,21.84,21.85,21.77,21.79,31725.0,11.4508,11.456,11.4141,11.4246,31725.0
2006-04-20 10:35:00,21.77,21.79,21.67,21.69,29025.0,11.4141,11.4246,11.3617,11.3721,29025.0
2006-04-20 10:40:00,21.69,21.7,21.65,21.68,11812.5,11.3721,11.3774,11.3512,11.3669,11812.5
2006-04-20 10:45:00,21.69,21.75,21.68,21.75,21262.5,11.3721,11.4036,11.3669,11.4036,21262.5
2006-04-20 10:50:00,21.77,21.77,21.59,21.59,43200.0,11.4141,11.4141,11.3197,11.3197,43200.0
2006-04-20 10:55:00,21.59,21.64,21.58,21.6,31725.0,11.3197,11.3459,11.3145,11.325,31725.0
2006-04-20 11:00:00,21.6,21.61,21.56,21.61,20587.5,11.325,11.3302,11.304,11.3302,20587.5
2006-04-20 11:05:00,21.59,21.62,21.59,21.62,8775.0,11.3197,11.3354,11.3197,11.3354,8775.0
2006-04-20 11:10:00,21.62,21.62,21.56,21.57,10125.0,11.3354,11.3354,11.304,11.3092,10125.0
2006-04-20 11:15:00,21.57,21.57,21.5,21.54,24637.5,11.3092,11.3092,11.2725,11.2935,24637.5
2006-04-20 11:20:00,21.54,21.55,21.51,21.53,35100.0,11.2935,11.2987,11.2778,11.2883,35100.0
2006-04-20 11:25:00,21.51,21.52,21.5,21.5,10125.0,11.2778,11.283,11.2725,11.2725,10125.0
2006-04-20 11:30:00,21.51,21.56,21.51,21.52,29700.0,11.2778,11.304,11.2778,11.283,29700.0
2006-04-20 11:35:00,21.53,21.56,21.51,21.52,13162.5,11.2883,11.304,11.2778,11.283,13162.5
2006-04-20 11:40:00,21.51,21.53,21.51,21.51,12487.5,11.2778,11.2883,11.2778,11.2778,12487.5
2006-04-20 11:45:00,21.52,21.52,21.48,21.48,15187.5,11.283,11.283,11.262,11.262,15187.5
2006-04-20 11:50:00,21.48,21.52,21.48,21.51,11812.5,11.262,11.283,11.262,11.2778,11812.5
2006-04-20 11:55:00,21.52,21.56,21.52,21.56,8100.0,11.283,11.304,11.283,11.304,8100.0
2006-04-20 12:00:00,21.56,21.57,21.52,21.53,40162.5,11.304,11.3092,11.283,11.2883,40162.5
2006-04-20 12:05:00,21.53,21.56,21.53,21.53,26662.5,11.2883,11.304,11.2883,11.2883,26662.5
2006-04-20 12:10:00,21.54,21.58,21.53,21.58,9112.5,11.2935,11.3145,11.2883,11.3145,9112.5
2006-04-20 12:15:00,21.58,21.61,21.57,21.57,14512.5,11.3145,11.3302,11.3092,11.3092,14512.5
2006-04-20 12:20:00,21.56,21.56,21.54,21.54,12150.0,11.304,11.304,11.2935,11.2935,12150.0
2006-04-20 12:25:00,21.54,21.54,21.5,21.51,13162.5,11.2935,11.2935,11.2725,11.2778,13162.5
2006-04-20 12:30:00,21.52,21.53,21.5,21.52,9112.5,11.283,11.2883,11.2725,11.283,9112.5
2006-04-20 12:35:00,21.53,21.53,21.52,21.52,2025.0,11.2883,11.2883,11.283,11.283,2025.0
2006-04-20 12:40:00,21.54,21.56,21.53,21.56,5737.5,11.2935,11.304,11.2883,11.304,5737.5
2006-04-20 12:45:00,21.55,21.56,21.53,21.55,6750.0,11.2987,11.304,11.2883,11.2987,6750.0
2006-04-20 12:50:00,21.56,21.56,21.54,21.54,7762.5,11.304,11.304,11.2935,11.2935,7762.5
2006-04-20 12:55:00,21.55,21.63,21.55,21.62,24975.0,11.2987,11.3407,11.2987,11.3354,24975.0
2006-04-20 13:00:00,21.62,21.62,21.59,21.59,13500.0,11.3354,11.3354,11.3197,11.3197,13500.0
2006-04-20 13:05:00,21.59,21.59,21.58,21.58,4387.5,11.3197,11.3197,11.3145,11.3145,4387.5
2006-04-20 13:10:00,21.57,21.58,21.56,21.56,8100.0,11.3092,11.3145,11.304,11.304,8100.0
2006-04-20 13:15:00,21.57,21.58,21.56,21.58,4050.0,11.3092,11.3145,11.304,11.3145,4050.0
2006-04-20 13:20:00,21.58,21.58,21.54,21.54,25987.5,11.3145,11.3145,11.2935,11.2935,25987.5
2006-04-20 13:25:00,21.54,21.58,21.52,21.56,21262.5,11.2935,11.3145,11.283,11.304,21262.5
2006-04-20 13:30:00,21.54,21.57,21.54,21.57,10125.0,11.2935,11.3092,11.2935,11.3092,10125.0
2006-04-20 13:35:00,21.58,21.58,21.54,21.58,9787.5,11.3145,11.3145,11.2935,11.3145,9787.5
2006-04-20 13:40:00,21.57,21.58,21.56,21.56,11137.5,11.3092,11.3145,11.304,11.304,11137.5
2006-04-20 13:45:00,21.57,21.57,21.56,21.56,11137.5,11.3092,11.3092,11.304,11.304,11137.5
2006-04-20 13:50:00,21.57,21.57,21.57,21.57,1687.5,11.3092,11.3092,11.3092,11.3092,1687.5
2006-04-20 13:55:00,21.56,21.6,21.56,21.58,9787.5,11.304,11.325,11.304,11.3145,9787.5
2006-04-20 14:00:00,21.58,21.62,21.58,21.62,18562.5,11.3145,11.3354,11.3145,11.3354,18562.5
2006-04-20 14:05:00,21.61,21.62,21.61,21.62,10125.0,11.3302,11.3354,11.3302,11.3354,10125.0
2006-04-20 14:10:00,21.61,21.63,21.59,21.61,15187.5,11.3302,11.3407,11.3197,11.3302,15187.5
2006-04-20 14:15:00,21.61,21.61,21.58,21.58,6412.5,11.3302,11.3302,11.3145,11.3145,6412.5
2006-04-20 14:20:00,21.57,21.59,21.57,21.58,5062.5,11.3092,11.3197,11.3092,11.3145,5062.5
2006-04-20 14:25:00,21.59,21.62,21.58,21.6,15862.5,11.3197,11.3354,11.3145,11.325,15862.5
2006-04-20 14:30:00,21.6,21.61,21.58,21.61,14850.0,11.325,11.3302,11.3145,11.3302,14850.0
2006-04-20 14:35:00,21.61,21.61,21.58,21.58,17550.0,11.3302,11.3302,11.3145,11.3145,17550.0
2006-04-20 14:40:00,21.57,21.58,21.56,21.57,14175.0,11.3092,11.3145,11.304,11.3092,14175.0
2006-04-20 14:45:00,21.57,21.58,21.56,21.57,18225.0,11.3092,11.3145,11.304,11.3092,18225.0
2006-04-20 14:50:00,21.57,21.58,21.56,21.57,14850.0,11.3092,11.3145,11.304,11.3092,14850.0
2006-04-20 14:55:00,21.57,21.59,21.56,21.57,19237.5,11.3092,11.3197,11.304,11.3092,19237.5
2006-04-20 15:00:00,21.56,21.58,21.56,21.57,17212.5,11.304,11.3145,11.304,11.3092,17212.5
2006-04-20 15:05:00,21.57,21.64,21.57,21.62,17887.5,11.3092,11.3459,11.3092,11.3354,17887.5
2006-04-20 15:10:00,21.61,21.61,21.59,21.6,6075.0,11.3302,11.3302,11.3197,11.325,6075.0
2006-04-20 15:15:00,21.59,21.59,21.57,21.57,7762.5,11.3197,11.3197,11.3092,11.3092,7762.5
2006-04-20 15:20:00,21.58,21.6,21.57,21.59,7087.5,11.3145,11.325,11.3092,11.3197,7087.5
2006-04-20 15:25:00,21.59,21.59,21.56,21.56,19575.0,11.3197,11.3197,11.304,11.304,19575.0
2006-04-20 15:30:00,21.56,21.57,21.55,21.56,25312.5,11.304,11.3092,11.2987,11.304,25312.5
2006-04-20 15:35:00,21.55,21.56,21.53,21.53,66487.5,11.2987,11.304,11.2883,11.2883,66487.5
2006-04-20 15:40:00,21.54,21.54,21.52,21.53,17212.5,11.2935,11.2935,11.283,11.2883,17212.5
2006-04-20 15:45:00,21.52,21.54,21.52,21.52,19912.5,11.283,11.2935,11.283,11.283,19912.5
2006-04-20 15:50:00,21.51,21.53,21.5,21.53,60412.5,11.2778,11.2883,11.2725,11.2883,60412.5
2006-04-20 15:55:00,21.53,21.54,21.51,21.54,114075.0,11.2883,11.2935,11.2778,11.2935,114075.0
2006-04-21 09:30:00,21.74,21.74,21.4,21.45,696937.5,11.3984,11.3984,11.2201,11.2463,696937.5
2006-04-21 09:35:00,21.45,21.53,21.37,21.51,52650.0,11.2463,11.2883,11.2044,11.2778,52650.0
2006-04-21 09:40:00,21.51,21.56,21.5,21.53,37125.0,11.2778,11.304,11.2725,11.2883,37125.0
2006-04-21 09:45:00,21.53,21.62,21.53,21.58,62100.0,11.2883,11.3354,11.2883,11.3145,62100.0
2006-04-21 09:50:00,21.6,21.6,21.57,21.59,46575.0,11.325,11.325,11.3092,11.3197,46575.0
2006-04-21 09:55:00,21.58,21.59,21.5,21.53,44212.5,11.3145,11.3197,11.2725,11.2883,44212.5
2006-04-21 10:00:00,21.56,21.59,21.54,21.56,19575.0,11.304,11.3197,11.2935,11.304,19575.0
2006-04-21 10:05:00,21.57,21.59,21.56,21.56,11137.5,11.3092,11.3197,11.304,11.304,11137.5
2006-04-21 10:10:00,21.56,21.69,21.56,21.67,60075.0,11.304,11.3721,11.304,11.3617,60075.0
2006-04-21 10:15:00,21.67,21.69,21.67,21.69,20250.0,11.3617,11.3721,11.3617,11.3721,20250.0
2006-04-21 10:20:00,21.67,21.67,21.64,21.64,10462.5,11.3617,11.3617,11.3459,11.3459,10462.5
2006-04-21 10:25:00,21.63,21.63,21.56,21.62,16200.0,11.3407,11.3407,11.304,11.3354,16200.0
2006-04-21 10:30:00,21.6,21.62,21.58,21.61,19575.0,11.325,11.3354,11.3145,11.3302,19575.0
2006-04-21 10:35:00,21.62,21.62,21.61,21.61,6075.0,11.3354,11.3354,11.3302,11.3302,6075.0
2006-04-21 10:40:00,21.61,21.61,21.58,21.59,7762.5,11.3302,11.3302,11.3145,11.3197,7762.5
2006-04-21 10:45:00,21.58,21.58,21.53,21.57,8775.0,11.3145,11.3145,11.2883,11.3092,8775.0
2006-04-21 10:50:00,21.57,21.58,21.51,21.58,8775.0,11.3092,11.3145,11.2778,11.3145,8775.0
2006-04-21 10:55:00,21.57,21.57,21.53,21.56,9112.5,11.3092,11.3092,11.2883,11.304,9112.5
2006-04-21 11:00:00,21.56,21.63,21.56,21.6,16537.5,11.304,11.3407,11.304,11.325,16537.5
2006-04-21 11:05:00,21.62,21.62,21.58,21.58,8437.5,11.3354,11.3354,11.3145,11.3145,8437.5
2006-04-21 11:10:00,21.58,21.59,21.56,21.57,8100.0,11.3145,11.3197,11.304,11.3092,8100.0
2006-04-21 11:15:00,21.56,21.57,21.52,21.55,34425.0,11.304,11.3092,11.283,11.2987,34425.0
2006-04-21 11:20:00,21.54,21.54,21.51,21.52,21262.5,11.2935,11.2935,11.2778,11.283,21262.5
2006-04-21 11:25:00,21.53,21.55,21.52,21.54,41850.0,11.2883,11.2987,11.283,11.2935,41850.0
2006-04-21 11:30:00,21.52,21.52,21.48,21.48,16537.5,11.283,11.283,11.262,11.262,16537.5
2006-04-21 11:35:00,21.48,21.49,21.47,21.48,11137.5,11.262,11.2673,11.2568,11.262,11137.5
2006-04-21 11:40:00,21.49,21.51,21.45,21.46,27337.5,11.2673,11.2778,11.2463,11.2516,27337.5
2006-04-21 11:45:00,21.48,21.52,21.48,21.5,18562.5,11.262,11.283,11.262,11.2725,18562.5
2006-04-21 11:50:00,21.51,21.51,21.48,21.5,15525.0,11.2778,11.2778,11.262,11.2725,15525.0
2006-04-21 11:55:00,21.5,21.53,21.49,21.5,12150.0,11.2725,11.2883,11.2673,11.2725,12150.0
2006-04-21 12:00:00,21.51,21.52,21.48,21.49,10125.0,11.2778,11.283,11.262,11.2673,10125.0
2006-04-21 12:05:00,21.5,21.5,21.46,21.47,3037.5,11.2725,11.2725,11.2516,11.2568,3037.5
2006-04-21 12:10:00,21.47,21.47,21.44,21.46,17212.5,11.2568,11.2568,11.2411,11.2516,17212.5
2006-04-21 12:15:00,21.46,21.48,21.42,21.48,20250.0,11.2516,11.262,11.2306,11.262,20250.0
2006-04-21 12:20:00,21.49,21.5,21.48,21.49,17550.0,11.2673,11.2725,11.262,11.2673,17550.0
2006-04-21 12:25:00,21.51,21.52,21.51,21.52,8437.5,11.2778,11.283,11.2778,11.283,8437.5
2006-04-21 12:30:00,21.49,21.5,21.47,21.5,8775.0,11.2673,11.2725,11.2568,11.2725,8775.0
2006-04-21 12:35:00,21.49,21.49,21.48,21.48,4725.0,11.2673,11.2673,11.262,11.262,4725.0
2006-04-21 12:40:00,21.49,21.5,21.46,21.46,5400.0,11.2673,11.2725,11.2516,11.2516,5400.0
2006-04-21 12:45:00,21.48,21.48,21.46,21.46,3375.0,11.262,11.262,11.2516,11.2516,3375.0
2006-04-21 12:50:00,21.46,21.47,21.45,21.45,11137.5,11.2516,11.2568,11.2463,11.2463,11137.5
2006-04-21 12:55:00,21.45,21.45,21.43,21.44,2700.0,11.2463,11.2463,11.2358,11.2411,2700.0
2006-04-21 13:00:00,21.44,21.46,21.42,21.42,19575.0,11.2411,11.2516,11.2306,11.2306,19575.0
2006-04-21 13:05:00,21.43,21.43,21.43,21.43,8100.0,11.2358,11.2358,11.2358,11.2358,8100.0
2006-04-21 13:10:00,21.45,21.47,21.45,21.47,8100.0,11.2463,11.2568,11.2463,11.2568,8100.0
2006-04-21 13:15:00,21.47,21.47,21.46,21.46,33075.0,11.2568,11.2568,11.2516,11.2516,33075.0
2006-04-21 13:20:00,21.45,21.45,21.42,21.42,5400.0,11.2463,11.2463,11.2306,11.2306,5400.0
2006-04-21 13:25:00,21.43,21.44,21.41,21.42,28687.5,11.2358,11.2411,11.2253,11.2306,28687.5
2006-04-21 13:30:00,21.41,21.45,21.41,21.45,4050.0,11.2253,11.2463,11.2253,11.2463,4050.0
2006-04-21 13:35:00,21.45,21.45,21.45,21.45,1012.5,11.2463,11.2463,11.2463,11.2463,1012.5
2006-04-21 13:40:00,21.45,21.48,21.45,21.45,7087.5,11.2463,11.262,11.2463,11.2463,7087.5
2006-04-21 13:45:00,21.43,21.43,21.42,21.42,5062.5,11.2358,11.2358,11.2306,11.2306,5062.5
2006-04-21 13:50:00,21.42,21.43,21.41,21.43,10125.0,11.2306,11.2358,11.2253,11.2358,10125.0
2006-04-21 13:55:00,21.44,21.44,21.41,21.41,3037.5,11.2411,11.2411,11.2253,11.2253,3037.5
2006-04-21 14:00:00,21.42,21.42,21.37,21.38,40162.5,11.2306,11.2306,11.2044,11.2096,40162.5
2006-04-21 14:05:00,21.36,21.4,21.36,21.37,23287.5,11.1991,11.2201,11.1991,11.2044,23287.5
2006-04-21 14:10:00,21.37,21.37,21.34,21.36,20587.5,11.2044,11.2044,11.1886,11.1991,20587.5
2006-04-21 14:15:00,21.36,21.36,21.32,21.35,18562.5,11.1991,11.1991,11.1782,11.1939,18562.5
2006-04-21 14:20:00,21.37,21.37,21.32,21.32,10800.0,11.2044,11.2044,11.1782,11.1782,10800.0
2006-04-21 14:25:00,21.32,21.32,21.25,21.28,35100.0,11.1782,11.1782,11.1415,11.1572,35100.0
2006-04-21 14:30:00,21.27,21.29,21.19,21.21,48937.5,11.1519,11.1624,11.11,11.1205,48937.5
2006-04-21 14:35:00,21.22,21.23,21.2,21.21,39825.0,11.1257,11.131,11.1152,11.1205,39825.0
2006-04-21 14:40:00,21.21,21.22,21.19,21.2,21262.5,11.1205,11.1257,11.11,11.1152,21262.5
2006-04-21 14:45:00,21.2,21.2,21.14,21.14,35100.0,11.1152,11.1152,11.0838,11.0838,35100.0
2006-04-21 14:50:00,21.16,21.18,21.14,21.18,32062.5,11.0943,11.1048,11.0838,11.1048,32062.5
2006-04-21 14:55:00,21.18,21.21,21.16,21.17,17887.5,11.1048,11.1205,11.0943,11.0995,17887.5
2006-04-21 15:00:00,21.17,21.2,21.15,21.18,18562.5,11.0995,11.1152,11.089,11.1048,18562.5
2006-04-21 15:05:00,21.17,21.19,21.15,21.17,30712.5,11.0995,11.11,11.089,11.0995,30712.5
2006-04-21 15:10:00,21.16,21.19,21.13,21.14,23962.5,11.0943,11.11,11.0785,11.0838,23962.5
2006-04-21 15:15:00,21.14,21.14,21.11,21.14,19237.5,11.0838,11.0838,11.0681,11.0838,19237.5
2006-04-21 15:20:00,21.14,21.14,21.11,21.13,18225.0,11.0838,11.0838,11.0681,11.0785,18225.0
2006-04-21 15:25:00,21.13,21.15,21.12,21.15,16875.0,11.0785,11.089,11.0733,11.089,16875.0
2006-04-21 15:30:00,21.16,21.2,21.16,21.2,20587.5,11.0943,11.1152,11.0943,11.1152,20587.5
2006-04-21 15:35:00,21.2,21.25,21.19,21.2,44212.5,11.1152,11.1415,11.11,11.1152,44212.5
2006-04-21 15:40:00,21.19,21.27,21.19,21.24,36787.5,11.11,11.1519,11.11,11.1362,36787.5
2006-04-21 15:45:00,21.23,21.24,21.19,21.19,36112.5,11.131,11.1362,11.11,11.11,36112.5
2006-04-21 15:50:00,21.19,21.19,21.16,21.18,51300.0,11.11,11.11,11.0943,11.1048,51300.0
2006-04-21 15:55:00,21.18,21.19,21.16,21.16,75600.0,11.1048,11.11,11.0943,11.0943,75600.0
2006-04-24 09:30:00,21.07,21.17,21.07,21.17,41512.5,11.0471,11.0995,11.0471,11.0995,41512.5
2006-04-24 09:35:00,21.17,21.17,21.13,21.17,18900.0,11.0995,11.0995,11.0785,11.0995,18900.0
2006-04-24 09:40:00,21.17,21.27,21.17,21.27,49612.5,11.0995,11.1519,11.0995,11.1519,49612.5
2006-04-24 09:45:00,21.27,21.27,21.26,21.27,25650.0,11.1519,11.1519,11.1467,11.1519,25650.0
2006-04-24 09:50:00,21.27,21.29,21.25,21.27,31050.0,11.1519,11.1624,11.1415,11.1519,31050.0
2006-04-24 09:55:00,21.27,21.29,21.16,21.16,15525.0,11.1519,11.1624,11.0943,11.0943,15525.0
2006-04-24 10:00:00,21.18,21.2,21.13,21.2,14512.5,11.1048,11.1152,11.0785,11.1152,14512.5
2006-04-24 10:05:00,21.21,21.29,21.21,21.29,22950.0,11.1205,11.1624,11.1205,11.1624,22950.0
2006-04-24 10:10:00,21.29,21.3,21.24,21.24,31050.0,11.1624,11.1677,11.1362,11.1362,31050.0
2006-04-24 10:15:00,21.26,21.32,21.23,21.29,60750.0,11.1467,11.1782,11.131,11.1624,60750.0
2006-04-24 10:20:00,21.29,21.36,21.29,21.36,20250.0,11.1624,11.1991,11.1624,11.1991,20250.0
2006-04-24 10:25:00,21.36,21.38,21.35,21.38,23625.0,11.1991,11.2096,11.1939,11.2096,23625.0
2006-04-24 10:30:00,21.37,21.38,21.35,21.35,14175.0,11.2044,11.2096,11.1939,11.1939,14175.0
2006-04-24 10:35:00,21.35,21.39,21.35,21.39,15187.5,11.1939,11.2149,11.1939,11.2149,15187.5
2006-04-24 10:40:00,21.39,21.4,21.34,21.34,11475.0,11.2149,11.2201,11.1886,11.1886,11475.0
2006-04-24 10:45:00,21.35,21.37,21.31,21.37,33412.5,11.1939,11.2044,11.1729,11.2044,33412.5
2006-04-24 10:50:00,21.37,21.4,21.37,21.38,17550.0,11.2044,11.2201,11.2044,11.2096,17550.0
2006-04-24 10:55:00,21.38,21.38,21.33,21.35,21937.5,11.2096,11.2096,11.1834,11.1939,21937.5
2006-04-24 11:00:00,21.36,21.41,21.36,21.38,35437.5,11.1991,11.2253,11.1991,11.2096,35437.5
2006-04-24 11:05:00,21.37,21.37,21.33,21.34,21937.5,11.2044,11.2044,11.1834,11.1886,21937.5
2006-04-24 11:10:00,21.34,21.37,21.34,21.37,12150.0,11.1886,11.2044,11.1886,11.2044,12150.0
2006-04-24 11:15:00,21.37,21.38,21.35,21.36,26662.5,11.2044,11.2096,11.1939,11.1991,26662.5
2006-04-24 11:20:00,21.36,21.36,21.33,21.35,25312.5,11.1991,11.1991,11.1834,11.1939,25312.5
2006-04-24 11:25:00,21.36,21.38,21.35,21.37,20587.5,11.1991,11.2096,11.1939,11.2044,20587.5
2006-04-24 11:30:00,21.36,21.38,21.35,21.38,35100.0,11.1991,11.2096,11.1939,11.2096,35100.0
2006-04-24 11:35:00,21.38,21.41,21.38,21.39,26662.5,11.2096,11.2253,11.2096,11.2149,26662.5
2006-04-24 11:40:00,21.39,21.39,21.37,21.38,39825.0,11.2149,11.2149,11.2044,11.2096,39825.0
2006-04-24 11:45:00,21.38,21.39,21.37,21.38,65475.0,11.2096,11.2149,11.2044,11.2096,65475.0
2006-04-24 11:50:00,21.38,21.44,21.38,21.43,30037.5,11.2096,11.2411,11.2096,11.2358,30037.5
2006-04-24 11:55:00,21.43,21.45,21.42,21.45,31387.5,11.2358,11.2463,11.2306,11.2463,31387.5
2006-04-24 12:00:00,21.45,21.48,21.45,21.48,47587.5,11.2463,11.262,11.2463,11.262,47587.5
2006-04-24 12:05:00,21.48,21.48,21.46,21.46,39487.5,11.262,11.262,11.2516,11.2516,39487.5
2006-04-24 12:10:00,21.46,21.46,21.45,21.45,28687.5,11.2516,11.2516,11.2463,11.2463,28687.5
2006-04-24 12:15:00,21.46,21.47,21.45,21.46,28012.5,11.2516,11.2568,11.2463,11.2516,28012.5
2006-04-24 12:20:00,21.46,21.46,21.45,21.46,6750.0,11.2516,11.2516,11.2463,11.2516,6750.0
2006-04-24 12:25:00,21.46,21.46,21.45,21.46,16875.0,11.2516,11.2516,11.2463,11.2516,16875.0
2006-04-24 12:30:00,21.46,21.46,21.44,21.45,52312.5,11.2516,11.2516,11.2411,11.2463,52312.5
2006-04-24 12:35:00,21.45,21.46,21.44,21.45,24975.0,11.2463,11.2516,11.2411,11.2463,24975.0
2006-04-24 12:40:00,21.45,21.46,21.44,21.46,30712.5,11.2463,11.2516,11.2411,11.2516,30712.5
2006-04-24 12:45:00,21.46,21.47,21.44,21.47,27675.0,11.2516,11.2568,11.2411,11.2568,27675.0
2006-04-24 12:50:00,21.47,21.48,21.46,21.48,33075.0,11.2568,11.262,11.2516,11.262,33075.0
2006-04-24 12:55:00,21.48,21.53,21.48,21.51,53662.5,11.262,11.2883,11.262,11.2778,53662.5
2006-04-24 13:00:00,21.51,21.52,21.5,21.5,18225.0,11.2778,11.283,11.2725,11.2725,18225.0
2006-04-24 13:05:00,21.49,21.51,21.48,21.51,28687.5,11.2673,11.2778,11.262,11.2778,28687.5
2006-04-24 13:10:00,21.51,21.51,21.51,21.51,32400.0,11.2778,11.2778,11.2778,11.2778,32400.0
2006-04-24 13:15:00,21.51,21.51,21.49,21.49,9112.5,11.2778,11.2778,11.2673,11.2673,9112.5
2006-04-24 13:20:00,21.49,21.5,21.48,21.49,17212.5,11.2673,11.2725,11.262,11.2673,17212.5
2006-04-24 13:25:00,21.49,21.5,21.48,21.48,13162.5,11.2673,11.2725,11.262,11.262,13162.5
2006-04-24 13:30:00,21.48,21.48,21.47,21.48,29700.0,11.262,11.262,11.2568,11.262,29700.0
2006-04-24 13:35:00,21.48,21.48,21.48,21.48,23287.5,11.262,11.262,11.262,11.262,23287.5
2006-04-24 13:40:00,21.48,21.53,21.48,21.52,31050.0,11.262,11.2883,11.262,11.283,31050.0
2006-04-24 13:45:00,21.53,21.53,21.52,21.52,9450.0,11.2883,11.2883,11.283,11.283,9450.0
2006-04-24 13:50:00,21.52,21.52,21.51,21.52,15525.0,11.283,11.283,11.2778,11.283,15525.0
2006-04-24 13:55:00,21.52,21.52,21.5,21.5,13162.5,11.283,11.283,11.2725,11.2725,13162.5
2006-04-24 14:00:00,21.5,21.51,21.5,21.5,8437.5,11.2725,11.2778,11.2725,11.2725,8437.5
2006-04-24 14:05:00,21.5,21.5,21.47,21.49,28350.0,11.2725,11.2725,11.2568,11.2673,28350.0
2006-04-24 14:10:00,21.49,21.49,21.47,21.49,33750.0,11.2673,11.2673,11.2568,11.2673,33750.0
2006-04-24 14:15:00,21.49,21.51,21.48,21.51,16537.5,11.2673,11.2778,11.262,11.2778,16537.5
2006-04-24 14:20:00,21.51,21.51,21.46,21.46,33750.0,11.2778,11.2778,11.2516,11.2516,33750.0
2006-04-24 14:25:00,21.46,21.47,21.46,21.47,8775.0,11.2516,11.2568,11.2516,11.2568,8775.0
2006-04-24 14:30:00,21.47,21.5,21.47,21.5,11137.5,11.2568,11.2725,11.2568,11.2725,11137.5
2006-04-24 14:35:00,21.5,21.5,21.48,21.49,21600.0,11.2725,11.2725,11.262,11.2673,21600.0
2006-04-24 14:40:00,21.49,21.52,21.49,21.49,27337.5,11.2673,11.283,11.2673,11.2673,27337.5
2006-04-24 14:45:00,21.5,21.5,21.48,21.49,25650.0,11.2725,11.2725,11.262,11.2673,25650.0
2006-04-24 14:50:00,21.5,21.52,21.48,21.49,20925.0,11.2725,11.283,11.262,11.2673,20925.0
2006-04-24 14:55:00,21.49,21.49,21.47,21.47,30037.5,11.2673,11.2673,11.2568,11.2568,30037.5
2006-04-24 15:00:00,21.48,21.49,21.47,21.49,47250.0,11.262,11.2673,11.2568,11.2673,47250.0
2006-04-24 15:05:00,21.48,21.5,21.47,21.47,14175.0,11.262,11.2725,11.2568,11.2568,14175.0
2006-04-24 15:10:00,21.47,21.49,21.46,21.48,59737.5,11.2568,11.2673,11.2516,11.262,59737.5
2006-04-24 15:15:00,21.47,21.5,21.47,21.49,14175.0,11.2568,11.2725,11.2568,11.2673,14175.0
2006-04-24 15:20:00,21.5,21.52,21.5,21.51,10462.5,11.2725,11.283,11.2725,11.2778,10462.5
2006-04-24 15:25:00,21.51,21.56,21.5,21.53,46237.5,11.2778,11.304,11.2725,11.2883,46237.5
2006-04-24 15:30:00,21.53,21.59,21.53,21.56,40500.0,11.2883,11.3197,11.2883,11.304,40500.0
2006-04-24 15:35:00,21.56,21.56,21.53,21.56,18562.5,11.304,11.304,11.2883,11.304,18562.5
2006-04-24 15:40:00,21.54,21.55,21.5,21.51,16537.5,11.2935,11.2987,11.2725,11.2778,16537.5
2006-04-24 15:45:00,21.51,21.54,21.51,21.53,55687.5,11.2778,11.2935,11.2778,11.2883,55687.5
2006-04-24 15:50:00,21.53,21.53,21.49,21.49,30037.5,11.2883,11.2883,11.2673,11.2673,30037.5
2006-04-24 15:55:00,21.48,21.5,21.46,21.46,49275.0,11.262,11.2725,11.2516,11.2516,49275.0
2006-04-25 09:30:00,21.93,21.93,21.75,21.77,252450.0,11.498,11.498,11.4036,11.4141,252450.0
2006-04-25 09:35:00,21.77,21.79,21.56,21.62,169087.5,11.4141,11.4246,11.304,11.3354,169087.5
2006-04-25 09:40:00,21.62,21.67,21.54,21.55,104625.0,11.3354,11.3617,11.2935,11.2987,104625.0
2006-04-25 09:45:00,21.54,21.56,21.48,21.52,100575.0,11.2935,11.304,11.262,11.283,100575.0
2006-04-25 09:50:00,21.54,21.57,21.52,21.56,152887.5,11.2935,11.3092,11.283,11.304,152887.5
2006-04-25 09:55:00,21.55,21.56,21.47,21.5,45225.0,11.2987,11.304,11.2568,11.2725,45225.0
2006-04-25 10:00:00,21.5,21.5,21.36,21.43,98550.0,11.2725,11.2725,11.1991,11.2358,98550.0
2006-04-25 10:05:00,21.43,21.48,21.38,21.38,31050.0,11.2358,11.262,11.2096,11.2096,31050.0
2006-04-25 10:10:00,21.39,21.39,21.29,21.33,76950.0,11.2149,11.2149,11.1624,11.1834,76950.0
2006-04-25 10:15:00,21.33,21.33,21.17,21.24,141750.0,11.1834,11.1834,11.0995,11.1362,141750.0
2006-04-25 10:20:00,21.25,21.28,21.19,21.21,66825.0,11.1415,11.1572,11.11,11.1205,66825.0
2006-04-25 10:25:00,21.22,21.24,21.19,21.24,48262.5,11.1257,11.1362,11.11,11.1362,48262.5
2006-04-25 10:30:00,21.24,21.3,21.23,21.3,71887.5,11.1362,11.1677,11.131,11.1677,71887.5
2006-04-25 10:35:00,21.29,21.33,21.27,21.29,73575.0,11.1624,11.1834,11.1519,11.1624,73575.0
2006-04-25 10:40:00,21.29,21.29,21.24,21.25,38812.5,11.1624,11.1624,11.1362,11.1415,38812.5
2006-04-25 10:45:00,21.25,21.27,21.24,21.26,90787.5,11.1415,11.1519,11.1362,11.1467,90787.5
2006-04-25 10:50:00,21.25,21.26,21.24,21.25,95850.0,11.1415,11.1467,11.1362,11.1415,95850.0
2006-04-25 10:55:00,21.26,21.27,21.24,21.25,32400.0,11.1467,11.1519,11.1362,11.1415,32400.0
2006-04-25 11:00:00,21.26,21.26,21.25,21.26,32062.5,11.1467,11.1467,11.1415,11.1467,32062.5
2006-04-25 11:05:00,21.26,21.29,21.24,21.27,32400.0,11.1467,11.1624,11.1362,11.1519,32400.0
2006-04-25 11:10:00,21.27,21.29,21.16,21.21,67162.5,11.1519,11.1624,11.0943,11.1205,67162.5
2006-04-25 11:15:00,21.21,21.24,21.21,21.22,38475.0,11.1205,11.1362,11.1205,11.1257,38475.0
2006-04-25 11:20:00,21.21,21.22,21.19,21.19,43875.0,11.1205,11.1257,11.11,11.11,43875.0
2006-04-25 11:25:00,21.2,21.2,21.17,21.17,79650.0,11.1152,11.1152,11.0995,11.0995,79650.0
2006-04-25 11:30:00,21.17,21.17,21.11,21.17,175162.5,11.0995,11.0995,11.0681,11.0995,175162.5
2006-04-25 11:35:00,21.16,21.19,21.11,21.13,153225.0,11.0943,11.11,11.0681,11.0785,153225.0
2006-04-25 11:40:00,21.13,21.16,21.08,21.08,61425.0,11.0785,11.0943,11.0523,11.0523,61425.0
2006-04-25 11:45:00,21.08,21.09,21.06,21.08,51975.0,11.0523,11.0576,11.0418,11.0523,51975.0
2006-04-25 11:50:00,21.08,21.16,21.03,21.07,57712.5,11.0523,11.0943,11.0261,11.0471,57712.5
2006-04-25 11:55:00,21.07,21.08,21.0,21.0,61425.0,11.0471,11.0523,11.0104,11.0104,61425.0
2006-04-25 12:00:00,21.02,21.06,20.96,21.05,102600.0,11.0209,11.0418,10.9894,11.0366,102600.0
2006-04-25 12:05:00,21.05,21.07,21.03,21.07,44887.5,11.0366,11.0471,11.0261,11.0471,44887.5
2006-04-25 12:10:00,21.08,21.13,21.08,21.11,29700.0,11.0523,11.0785,11.0523,11.0681,29700.0
2006-04-25 12:15:00,21.12,21.16,21.12,21.15,27000.0,11.0733,11.0943,11.0733,11.089,27000.0
2006-04-25 12:20:00,21.15,21.17,21.14,21.15,12150.0,11.089,11.0995,11.0838,11.089,12150.0
2006-04-25 12:25:00,21.17,21.25,21.17,21.21,18900.0,11.0995,11.1415,11.0995,11.1205,18900.0
2006-04-25 12:30:00,21.22,21.24,21.21,21.23,21262.5,11.1257,11.1362,11.1205,11.131,21262.5
2006-04-25 12:35:00,21.22,21.22,21.17,21.17,27337.5,11.1257,11.1257,11.0995,11.0995,27337.5
2006-04-25 12:40:00,21.17,21.21,21.17,21.2,24975.0,11.0995,11.1205,11.0995,11.1152,24975.0
2006-04-25 12:45:00,21.2,21.24,21.2,21.24,28687.5,11.1152,11.1362,11.1152,11.1362,28687.5
2006-04-25 12:50:00,21.24,21.27,21.24,21.27,15862.5,11.1362,11.1519,11.1362,11.1519,15862.5
2006-04-25 12:55:00,21.27,21.27,21.22,21.24,18562.5,11.1519,11.1519,11.1257,11.1362,18562.5
2006-04-25 13:00:00,21.24,21.26,21.15,21.19,54000.0,11.1362,11.1467,11.089,11.11,54000.0
2006-04-25 13:05:00,21.21,21.24,21.15,21.15,27337.5,11.1205,11.1362,11.089,11.089,27337.5
2006-04-25 13:10:00,21.15,21.17,21.11,21.16,9112.5,11.089,11.0995,11.0681,11.0943,9112.5
2006-04-25 13:15:00,21.16,21.23,21.16,21.22,28012.5,11.0943,11.131,11.0943,11.1257,28012.5
2006-04-25 13:20:00,21.22,21.22,21.18,21.19,8775.0,11.1257,11.1257,11.1048,11.11,8775.0
2006-04-25 13:25:00,21.19,21.2,21.12,21.15,22275.0,11.11,11.1152,11.0733,11.089,22275.0
2006-04-25 13:30:00,21.14,21.15,21.13,21.14,27337.5,11.0838,11.089,11.0785,11.0838,27337.5
2006-04-25 13:35:00,21.14,21.16,21.14,21.15,24637.5,11.0838,11.0943,11.0838,11.089,24637.5
2006-04-25 13:40:00,21.14,21.16,21.12,21.14,11137.5,11.0838,11.0943,11.0733,11.0838,11137.5
2006-04-25 13:45:00,21.15,21.16,21.12,21.16,24975.0,11.089,11.0943,11.0733,11.0943,24975.0
2006-04-25 13:50:00,21.16,21.21,21.15,21.15,78975.0,11.0943,11.1205,11.089,11.089,78975.0
2006-04-25 13:55:00,21.14,21.15,21.13,21.13,17550.0,11.0838,11.089,11.0785,11.0785,17550.0
2006-04-25 14:00:00,21.12,21.13,21.07,21.07,44550.0,11.0733,11.0785,11.0471,11.0471,44550.0
2006-04-25 14:05:00,21.07,21.11,21.07,21.09,11137.5,11.0471,11.0681,11.0471,11.0576,11137.5
2006-04-25 14:10:00,21.09,21.17,21.09,21.16,20925.0,11.0576,11.0995,11.0576,11.0943,20925.0
2006-04-25 14:15:00,21.14,21.15,21.11,21.13,60075.0,11.0838,11.089,11.0681,11.0785,60075.0
2006-04-25 14:20:00,21.13,21.13,21.12,21.13,54000.0,11.0785,11.0785,11.0733,11.0785,54000.0
2006-04-25 14:25:00,21.13,21.17,21.13,21.15,48600.0,11.0785,11.0995,11.0785,11.089,48600.0
2006-04-25 14:30:00,21.16,21.19,21.13,21.17,28012.5,11.0943,11.11,11.0785,11.0995,28012.5
2006-04-25 14:35:00,21.17,21.21,21.14,21.17,29025.0,11.0995,11.1205,11.0838,11.0995,29025.0
2006-04-25 14:40:00,21.17,21.19,21.15,21.17,37462.5,11.0995,11.11,11.089,11.0995,37462.5
2006-04-25 14:45:00,21.17,21.19,21.15,21.17,21262.5,11.0995,11.11,11.089,11.0995,21262.5
2006-04-25 14:50:00,21.18,21.18,21.12,21.14,57712.5,11.1048,11.1048,11.0733,11.0838,57712.5
2006-04-25 14:55:00,21.13,21.16,21.1,21.13,28687.5,11.0785,11.0943,11.0628,11.0785,28687.5
2006-04-25 15:00:00,21.13,21.19,21.13,21.19,64125.0,11.0785,11.11,11.0785,11.11,64125.0
2006-04-25 15:05:00,21.19,21.19,21.17,21.17,23625.0,11.11,11.11,11.0995,11.0995,23625.0
2006-04-25 15:10:00,21.16,21.18,21.12,21.17,39825.0,11.0943,11.1048,11.0733,11.0995,39825.0
2006-04-25 15:15:00,21.18,21.2,21.16,21.19,24637.5,11.1048,11.1152,11.0943,11.11,24637.5
2006-04-25 15:20:00,21.19,21.29,21.19,21.24,66150.0,11.11,11.1624,11.11,11.1362,66150.0
2006-04-25 15:25:00,21.24,21.25,21.21,21.21,18900.0,11.1362,11.1415,11.1205,11.1205,18900.0
2006-04-25 15:30:00,21.21,21.24,21.19,21.24,100237.5,11.1205,11.1362,11.11,11.1362,100237.5
2006-04-25 15:35:00,21.24,21.24,21.2,21.2,35437.5,11.1362,11.1362,11.1152,11.1152,35437.5
2006-04-25 15:40:00,21.2,21.2,21.17,21.18,54675.0,11.1152,11.1152,11.0995,11.1048,54675.0
2006-04-25 15:45:00,21.18,21.2,21.18,21.2,55350.0,11.1048,11.1152,11.1048,11.1152,55350.0
2006-04-25 15:50:00,21.2,21.24,21.2,21.23,48937.5,11.1152,11.1362,11.1152,11.131,48937.5
2006-04-25 15:55:00,21.23,21.31,21.23,21.28,106312.5,11.131,11.1729,11.131,11.1572,106312.5
2006-04-26 09:30:00,21.39,21.58,21.31,21.56,69187.5,11.2149,11.3145,11.1729,11.304,69187.5
2006-04-26 09:35:00,21.56,21.56,21.43,21.48,25987.5,11.304,11.304,11.2358,11.262,25987.5
2006-04-26 09:40:00,21.48,21.58,21.48,21.58,40500.0,11.262,11.3145,11.262,11.3145,40500.0
2006-04-26 09:45:00,21.58,21.6,21.54,21.56,25650.0,11.3145,11.325,11.2935,11.304,25650.0
2006-04-26 09:50:00,21.55,21.6,21.55,21.6,22612.5,11.2987,11.325,11.2987,11.325,22612.5
2006-04-26 09:55:00,21.59,21.62,21.58,21.61,28350.0,11.3197,11.3354,11.3145,11.3302,28350.0
2006-04-26 10:00:00,21.61,21.61,21.53,21.6,48937.5,11.3302,11.3302,11.2883,11.325,48937.5
2006-04-26 10:05:00,21.6,21.68,21.59,21.64,104625.0,11.325,11.3669,11.3197,11.3459,104625.0
2006-04-26 10:10:00,21.64,21.68,21.63,21.65,96525.0,11.3459,11.3669,11.3407,11.3512,96525.0
2006-04-26 10:15:00,21.64,21.67,21.6,21.66,42862.5,11.3459,11.3617,11.325,11.3564,42862.5
2006-04-26 10:20:00,21.67,21.69,21.65,21.69,41512.5,11.3617,11.3721,11.3512,11.3721,41512.5
2006-04-26 10:25:00,21.69,21.7,21.68,21.7,55012.5,11.3721,11.3774,11.3669,11.3774,55012.5
2006-04-26 10:30:00,21.7,21.7,21.68,21.69,38475.0,11.3774,11.3774,11.3669,11.3721,38475.0
2006-04-26 10:35:00,21.69,21.7,21.68,21.69,41175.0,11.3721,11.3774,11.3669,11.3721,41175.0
2006-04-26 10:40:00,21.69,21.73,21.68,21.73,63450.0,11.3721,11.3931,11.3669,11.3931,63450.0
2006-04-26 10:45:00,21.73,21.76,21.7,21.7,105637.5,11.3931,11.4088,11.3774,11.3774,105637.5
2006-04-26 10:50:00,21.71,21.76,21.7,21.75,74587.5,11.3826,11.4088,11.3774,11.4036,74587.5
2006-04-26 10:55:00,21.76,21.78,21.74,21.75,19575.0,11.4088,11.4193,11.3984,11.4036,19575.0
2006-04-26 11:00:00,21.76,21.78,21.76,21.77,18562.5,11.4088,11.4193,11.4088,11.4141,18562.5
2006-04-26 11:05:00,21.78,21.79,21.77,21.79,37125.0,11.4193,11.4246,11.4141,11.4246,37125.0
2006-04-26 11:10:00,21.79,21.83,21.78,21.83,23962.5,11.4246,11.4456,11.4193,11.4456,23962.5
2006-04-26 11:15:00,21.84,21.84,21.8,21.8,29700.0,11.4508,11.4508,11.4298,11.4298,29700.0
2006-04-26 11:20:00,21.8,21.84,21.79,21.8,27675.0,11.4298,11.4508,11.4246,11.4298,27675.0
2006-04-26 11:25:00,21.8,21.8,21.69,21.77,34087.5,11.4298,11.4298,11.3721,11.4141,34087.5
2006-04-26 11:30:00,21.76,21.79,21.75,21.79,38475.0,11.4088,11.4246,11.4036,11.4246,38475.0
2006-04-26 11:35:00,21.79,21.8,21.77,21.79,31725.0,11.4246,11.4298,11.4141,11.4246,31725.0
2006-04-26 11:40:00,21.78,21.79,21.77,21.79,13500.0,11.4193,11.4246,11.4141,11.4246,13500.0
2006-04-26 11:45:00,21.79,21.79,21.78,21.78,11137.5,11.4246,11.4246,11.4193,11.4193,11137.5
2006-04-26 11:50:00,21.79,21.79,21.78,21.78,9787.5,11.4246,11.4246,11.4193,11.4193,9787.5
2006-04-26 11:55:00,21.79,21.79,21.78,21.78,12150.0,11.4246,11.4246,11.4193,11.4193,12150.0
2006-04-26 12:00:00,21.78,21.79,21.77,21.78,30375.0,11.4193,11.4246,11.4141,11.4193,30375.0
2006-04-26 12:05:00,21.78,21.8,21.78,21.8,32400.0,11.4193,11.4298,11.4193,11.4298,32400.0
2006-04-26 12:10:00,21.8,21.88,21.79,21.87,21937.5,11.4298,11.4718,11.4246,11.4665,21937.5
2006-04-26 12:15:00,21.87,21.87,21.85,21.86,9112.5,11.4665,11.4665,11.456,11.4613,9112.5
2006-04-26 12:20:00,21.86,21.88,21.86,21.88,28687.5,11.4613,11.4718,11.4613,11.4718,28687.5
2006-04-26 12:25:00,21.87,21.88,21.87,21.87,19912.5,11.4665,11.4718,11.4665,11.4665,19912.5
2006-04-26 12:30:00,21.88,21.91,21.86,21.88,45900.0,11.4718,11.4875,11.4613,11.4718,45900.0
2006-04-26 12:35:00,21.88,21.9,21.87,21.9,23962.5,11.4718,11.4823,11.4665,11.4823,23962.5
2006-04-26 12:40:00,21.9,21.9,21.89,21.9,7425.0,11.4823,11.4823,11.477,11.4823,7425.0
2006-04-26 12:45:00,21.9,21.9,21.87,21.87,23287.5,11.4823,11.4823,11.4665,11.4665,23287.5
2006-04-26 12:50:00,21.88,21.88,21.86,21.87,16875.0,11.4718,11.4718,11.4613,11.4665,16875.0
2006-04-26 12:55:00,21.87,21.87,21.85,21.85,19575.0,11.4665,11.4665,11.456,11.456,19575.0
2006-04-26 13:00:00,21.85,21.87,21.85,21.86,19575.0,11.456,11.4665,11.456,11.4613,19575.0
2006-04-26 13:05:00,21.86,21.87,21.82,21.83,33075.0,11.4613,11.4665,11.4403,11.4456,33075.0
2006-04-26 13:10:00,21.82,21.87,21.82,21.83,29700.0,11.4403,11.4665,11.4403,11.4456,29700.0
2006-04-26 13:15:00,21.84,21.85,21.82,21.82,14175.0,11.4508,11.456,11.4403,11.4403,14175.0
2006-04-26 13:20:00,21.82,21.84,21.8,21.81,25650.0,11.4403,11.4508,11.4298,11.4351,25650.0
2006-04-26 13:25:00,21.81,21.83,21.81,21.82,8100.0,11.4351,11.4456,11.4351,11.4403,8100.0
2006-04-26 13:30:00,21.81,21.83,21.79,21.83,11475.0,11.4351,11.4456,11.4246,11.4456,11475.0
2006-04-26 13:35:00,21.84,21.85,21.84,21.85,20587.5,11.4508,11.456,11.4508,11.456,20587.5
2006-04-26 13:40:00,21.85,21.87,21.85,21.85,22612.5,11.456,11.4665,11.456,11.456,22612.5
2006-04-26 13:45:00,21.86,21.89,21.85,21.89,17550.0,11.4613,11.477,11.456,11.477,17550.0
2006-04-26 13:50:00,21.88,21.93,21.88,21.93,33750.0,11.4718,11.498,11.4718,11.498,33750.0
2006-04-26 13:55:00,21.93,21.96,21.93,21.93,51300.0,11.498,11.5137,11.498,11.498,51300.0
2006-04-26 14:00:00,21.94,21.98,21.91,21.93,80325.0,11.5032,11.5242,11.4875,11.498,80325.0
2006-04-26 14:05:00,21.93,21.96,21.91,21.95,24975.0,11.498,11.5137,11.4875,11.5085,24975.0
2006-04-26 14:10:00,21.94,21.98,21.93,21.98,26325.0,11.5032,11.5242,11.498,11.5242,26325.0
2006-04-26 14:15:00,21.99,22.0,21.97,21.99,34425.0,11.5294,11.5347,11.519,11.5294,34425.0
2006-04-26 14:20:00,22.01,22.01,21.97,21.97,18225.0,11.5399,11.5399,11.519,11.519,18225.0
2006-04-26 14:25:00,21.97,21.99,21.97,21.99,18562.5,11.519,11.5294,11.519,11.5294,18562.5
2006-04-26 14:30:00,21.99,22.01,21.99,22.0,23287.5,11.5294,11.5399,11.5294,11.5347,23287.5
2006-04-26 14:35:00,22.0,22.01,21.99,22.01,47925.0,11.5347,11.5399,11.5294,11.5399,47925.0
2006-04-26 14:40:00,22.01,22.01,21.97,21.99,38137.5,11.5399,11.5399,11.519,11.5294,38137.5
2006-04-26 14:45:00,21.99,22.0,21.97,21.97,27675.0,11.5294,11.5347,11.519,11.519,27675.0
2006-04-26 14:50:00,21.97,21.99,21.94,21.97,33412.5,11.519,11.5294,11.5032,11.519,33412.5
2006-04-26 14:55:00,21.96,22.0,21.96,21.99,20250.0,11.5137,11.5347,11.5137,11.5294,20250.0
2006-04-26 15:00:00,22.0,22.06,22.0,22.04,62100.0,11.5347,11.5661,11.5347,11.5557,62100.0
2006-04-26 15:05:00,22.04,22.07,22.03,22.06,38812.5,11.5557,11.5714,11.5504,11.5661,38812.5
2006-04-26 15:10:00,22.06,22.06,21.99,21.99,55012.5,11.5661,11.5661,11.5294,11.5294,55012.5
2006-04-26 15:15:00,21.99,22.01,21.97,22.01,50962.5,11.5294,11.5399,11.519,11.5399,50962.5
2006-04-26 15:20:00,22.01,22.02,21.99,22.0,53325.0,11.5399,11.5452,11.5294,11.5347,53325.0
2006-04-26 15:25:00,22.0,22.03,22.0,22.01,48937.5,11.5347,11.5504,11.5347,11.5399,48937.5
2006-04-26 15:30:00,22.01,22.02,22.0,22.02,60750.0,11.5399,11.5452,11.5347,11.5452,60750.0
2006-04-26 15:35:00,22.02,22.02,21.99,22.0,68512.5,11.5452,11.5452,11.5294,11.5347,68512.5
2006-04-26 15:40:00,22.0,22.01,21.99,22.01,152887.5,11.5347,11.5399,11.5294,11.5399,152887.5
2006-04-26 15:45:00,22.01,22.01,21.95,21.96,108000.0,11.5399,11.5399,11.5085,11.5137,108000.0
2006-04-26 15:50:00,21.96,21.98,21.87,21.89,148500.0,11.5137,11.5242,11.4665,11.477,148500.0
2006-04-26 15:55:00,21.89,21.96,21.89,21.96,153562.5,11.477,11.5137,11.477,11.5137,153562.5
2006-04-27 09:30:00,21.71,21.83,21.63,21.82,120825.0,11.3826,11.4456,11.3407,11.4403,120825.0
2006-04-27 09:35:00,21.79,21.83,21.76,21.78,59737.5,11.4246,11.4456,11.4088,11.4193,59737.5
2006-04-27 09:40:00,21.76,21.8,21.63,21.78,43200.0,11.4088,11.4298,11.3407,11.4193,43200.0
2006-04-27 09:45:00,21.8,21.83,21.69,21.74,50287.5,11.4298,11.4456,11.3721,11.3984,50287.5
2006-04-27 09:50:00,21.74,21.77,21.64,21.64,37800.0,11.3984,11.4141,11.3459,11.3459,37800.0
2006-04-27 09:55:00,21.65,21.72,21.64,21.64,23287.5,11.3512,11.3879,11.3459,11.3459,23287.5
2006-04-27 10:00:00,21.63,21.93,21.63,21.77,86062.5,11.3407,11.498,11.3407,11.4141,86062.5
2006-04-27 10:05:00,21.75,21.89,21.75,21.89,53662.5,11.4036,11.477,11.4036,11.477,53662.5
2006-04-27 10:10:00,21.88,21.96,21.87,21.91,89437.5,11.4718,11.5137,11.4665,11.4875,89437.5
2006-04-27 10:15:00,21.91,21.93,21.81,21.81,27000.0,11.4875,11.498,11.4351,11.4351,27000.0
2006-04-27 10:20:00,21.8,21.82,21.73,21.77,43200.0,11.4298,11.4403,11.3931,11.4141,43200.0
2006-04-27 10:25:00,21.78,21.88,21.78,21.82,38812.5,11.4193,11.4718,11.4193,11.4403,38812.5
2006-04-27 10:30:00,21.81,21.87,21.78,21.78,11475.0,11.4351,11.4665,11.4193,11.4193,11475.0
2006-04-27 10:35:00,21.8,21.84,21.78,21.83,13837.5,11.4298,11.4508,11.4193,11.4456,13837.5
2006-04-27 10:40:00,21.83,21.88,21.75,21.77,45562.5,11.4456,11.4718,11.4036,11.4141,45562.5
2006-04-27 10:45:00,21.77,21.86,21.7,21.86,21937.5,11.4141,11.4613,11.3774,11.4613,21937.5
2006-04-27 10:50:00,21.87,21.94,21.85,21.9,32062.5,11.4665,11.5032,11.456,11.4823,32062.5
2006-04-27 10:55:00,21.91,21.95,21.85,21.9,25650.0,11.4875,11.5085,11.456,11.4823,25650.0
2006-04-27 11:00:00,21.91,21.97,21.91,21.94,31387.5,11.4875,11.519,11.4875,11.5032,31387.5
2006-04-27 11:05:00,21.94,22.01,21.91,22.0,21600.0,11.5032,11.5399,11.4875,11.5347,21600.0
2006-04-27 11:10:00,21.99,22.07,21.98,22.07,93150.0,11.5294,11.5714,11.5242,11.5714,93150.0
2006-04-27 11:15:00,22.07,22.16,22.05,22.05,51975.0,11.5714,11.6186,11.5609,11.5609,51975.0
2006-04-27 11:20:00,22.07,22.22,22.07,22.2,122512.5,11.5714,11.65,11.5714,11.6395,122512.5
2006-04-27 11:25:00,22.16,22.19,22.14,22.14,47250.0,11.6186,11.6343,11.6081,11.6081,47250.0
2006-04-27 11:30:00,22.15,22.18,22.11,22.14,19912.5,11.6133,11.6291,11.5924,11.6081,19912.5
2006-04-27 11:35:00,22.13,22.14,22.11,22.12,22612.5,11.6028,11.6081,11.5924,11.5976,22612.5
2006-04-27 11:40:00,22.12,22.12,22.07,22.12,31387.5,11.5976,11.5976,11.5714,11.5976,31387.5
2006-04-27 11:45:00,22.09,22.17,22.09,22.15,29362.5,11.5819,11.6238,11.5819,11.6133,29362.5
2006-04-27 11:50:00,22.14,22.2,22.13,22.2,29362.5,11.6081,11.6395,11.6028,11.6395,29362.5
2006-04-27 11:55:00,22.19,22.22,22.13,22.17,16875.0,11.6343,11.65,11.6028,11.6238,16875.0
2006-04-27 12:00:00,22.17,22.22,22.17,22.21,36112.5,11.6238,11.65,11.6238,11.6448,36112.5
2006-04-27 12:05:00,22.19,22.23,22.17,22.2,47250.0,11.6343,11.6553,11.6238,11.6395,47250.0
2006-04-27 12:10:00,22.18,22.21,22.16,22.21,13162.5,11.6291,11.6448,11.6186,11.6448,13162.5
2006-04-27 12:15:00,22.2,22.26,22.17,22.25,29700.0,11.6395,11.671,11.6238,11.6658,29700.0
2006-04-27 12:20:00,22.25,22.25,22.21,22.24,29025.0,11.6658,11.6658,11.6448,11.6605,29025.0
2006-04-27 12:25:00,22.24,22.3,22.23,22.28,36112.5,11.6605,11.692,11.6553,11.6815,36112.5
2006-04-27 12:30:00,22.26,22.29,22.26,22.28,25312.5,11.671,11.6867,11.671,11.6815,25312.5
2006-04-27 12:35:00,22.27,22.27,22.23,22.23,14512.5,11.6762,11.6762,11.6553,11.6553,14512.5
2006-04-27 12:40:00,22.25,22.26,22.23,22.25,16200.0,11.6658,11.671,11.6553,11.6658,16200.0
2006-04-27 12:45:00,22.24,22.25,22.24,22.24,2025.0,11.6605,11.6658,11.6605,11.6605,2025.0
2006-04-27 12:50:00,22.25,22.27,22.22,22.25,27000.0,11.6658,11.6762,11.65,11.6658,27000.0
2006-04-27 12:55:00,22.26,22.3,22.25,22.28,23962.5,11.671,11.692,11.6658,11.6815,23962.5
2006-04-27 13:00:00,22.28,22.3,22.25,22.25,23287.5,11.6815,11.692,11.6658,11.6658,23287.5
2006-04-27 13:05:00,22.25,22.25,22.17,22.21,24975.0,11.6658,11.6658,11.6238,11.6448,24975.0
2006-04-27 13:10:00,22.21,22.21,22.16,22.18,9787.5,11.6448,11.6448,11.6186,11.6291,9787.5
2006-04-27 13:15:00,22.18,22.19,22.15,22.15,9450.0,11.6291,11.6343,11.6133,11.6133,9450.0
2006-04-27 13:20:00,22.15,22.17,22.14,22.15,13837.5,11.6133,11.6238,11.6081,11.6133,13837.5
2006-04-27 13:25:00,22.15,22.22,22.15,22.18,19912.5,11.6133,11.65,11.6133,11.6291,19912.5
2006-04-27 13:30:00,22.18,22.19,22.18,22.19,2362.5,11.6291,11.6343,11.6291,11.6343,2362.5
2006-04-27 13:35:00,22.15,22.15,22.1,22.12,13162.5,11.6133,11.6133,11.5871,11.5976,13162.5
2006-04-27 13:40:00,22.11,22.11,22.08,22.08,12150.0,11.5924,11.5924,11.5766,11.5766,12150.0
2006-04-27 13:45:00,22.08,22.09,22.05,22.05,16200.0,11.5766,11.5819,11.5609,11.5609,16200.0
2006-04-27 13:50:00,22.04,22.06,22.03,22.05,15187.5,11.5557,11.5661,11.5504,11.5609,15187.5
2006-04-27 13:55:00,22.05,22.09,22.05,22.07,18900.0,11.5609,11.5819,11.5609,11.5714,18900.0
2006-04-27 14:00:00,22.07,22.1,22.05,22.05,22612.5,11.5714,11.5871,11.5609,11.5609,22612.5
2006-04-27 14:05:00,22.05,22.12,22.05,22.11,22612.5,11.5609,11.5976,11.5609,11.5924,22612.5
2006-04-27 14:10:00,22.1,22.11,22.05,22.05,13837.5,11.5871,11.5924,11.5609,11.5609,13837.5
2006-04-27 14:15:00,22.04,22.04,21.98,21.98,24637.5,11.5557,11.5557,11.5242,11.5242,24637.5
2006-04-27 14:20:00,21.99,22.03,21.99,22.02,15525.0,11.5294,11.5504,11.5294,11.5452,15525.0
2006-04-27 14:25:00,22.01,22.05,21.99,22.04,22612.5,11.5399,11.5609,11.5294,11.5557,22612.5
2006-04-27 14:30:00,22.04,22.04,21.98,21.98,25650.0,11.5557,11.5557,11.5242,11.5242,25650.0
2006-04-27 14:35:00,21.98,22.08,21.98,22.0,40162.5,11.5242,11.5766,11.5242,11.5347,40162.5
2006-04-27 14:40:00,22.02,22.12,22.02,22.09,25312.5,11.5452,11.5976,11.5452,11.5819,25312.5
2006-04-27 14:45:00,22.09,22.14,22.07,22.12,18562.5,11.5819,11.6081,11.5714,11.5976,18562.5
2006-04-27 14:50:00,22.12,22.17,22.1,22.12,24300.0,11.5976,11.6238,11.5871,11.5976,24300.0
2006-04-27 14:55:00,22.12,22.12,22.07,22.1,18225.0,11.5976,11.5976,11.5714,11.5871,18225.0
2006-04-27 15:00:00,22.1,22.14,22.07,22.08,17887.5,11.5871,11.6081,11.5714,11.5766,17887.5
2006-04-27 15:05:00,22.08,22.1,22.08,22.09,13837.5,11.5766,11.5871,11.5766,11.5819,13837.5
2006-04-27 15:10:00,22.1,22.1,22.06,22.09,17212.5,11.5871,11.5871,11.5661,11.5819,17212.5
2006-04-27 15:15:00,22.08,22.11,22.06,22.08,20587.5,11.5766,11.5924,11.5661,11.5766,20587.5
2006-04-27 15:20:00,22.08,22.08,22.04,22.04,11475.0,11.5766,11.5766,11.5557,11.5557,11475.0
2006-04-27 15:25:00,22.04,22.04,21.99,22.01,26325.0,11.5557,11.5557,11.5294,11.5399,26325.0
2006-04-27 15:30:00,22.01,22.02,21.96,21.97,29025.0,11.5399,11.5452,11.5137,11.519,29025.0
2006-04-27 15:35:00,21.96,21.98,21.95,21.97,23625.0,11.5137,11.5242,11.5085,11.519,23625.0
2006-04-27 15:40:00,21.97,21.97,21.93,21.94,25312.5,11.519,11.519,11.498,11.5032,25312.5
2006-04-27 15:45:00,21.93,21.94,21.93,21.94,21937.5,11.498,11.5032,11.498,11.5032,21937.5
2006-04-27 15:50:00,21.94,21.97,21.94,21.97,30037.5,11.5032,11.519,11.5032,11.519,30037.5
2006-04-27 15:55:00,21.97,22.03,21.94,21.94,153225.0,11.519,11.5504,11.5032,11.5032,153225.0
2006-04-28 09:30:00,21.93,22.03,21.79,21.81,159975.0,11.498,11.5504,11.4246,11.4351,159975.0
2006-04-28 09:35:00,21.81,21.88,21.75,21.75,71550.0,11.4351,11.4718,11.4036,11.4036,71550.0
2006-04-28 09:40:00,21.75,21.75,21.63,21.65,106312.5,11.4036,11.4036,11.3407,11.3512,106312.5
2006-04-28 09:45:00,21.66,21.7,21.51,21.57,137700.0,11.3564,11.3774,11.2778,11.3092,137700.0
2006-04-28 09:50:00,21.59,21.63,21.53,21.53,46575.0,11.3197,11.3407,11.2883,11.2883,46575.0
2006-04-28 09:55:00,21.53,21.56,21.46,21.54,71550.0,11.2883,11.304,11.2516,11.2935,71550.0
2006-04-28 10:00:00,21.54,21.72,21.54,21.65,34087.5,11.2935,11.3879,11.2935,11.3512,34087.5
2006-04-28 10:05:00,21.66,21.73,21.61,21.64,45900.0,11.3564,11.3931,11.3302,11.3459,45900.0
2006-04-28 10:10:00,21.62,21.75,21.59,21.75,23962.5,11.3354,11.4036,11.3197,11.4036,23962.5
2006-04-28 10:15:00,21.74,21.84,21.7,21.71,36112.5,11.3984,11.4508,11.3774,11.3826,36112.5
2006-04-28 10:20:00,21.71,21.73,21.66,21.67,30712.5,11.3826,11.3931,11.3564,11.3617,30712.5
2006-04-28 10:25:00,21.65,21.67,21.62,21.64,24975.0,11.3512,11.3617,11.3354,11.3459,24975.0
2006-04-28 10:30:00,21.63,21.65,21.59,21.64,43200.0,11.3407,11.3512,11.3197,11.3459,43200.0
2006-04-28 10:35:00,21.63,21.64,21.6,21.63,16875.0,11.3407,11.3459,11.325,11.3407,16875.0
2006-04-28 10:40:00,21.63,21.65,21.6,21.63,54337.5,11.3407,11.3512,11.325,11.3407,54337.5
2006-04-28 10:45:00,21.6,21.72,21.6,21.68,42525.0,11.325,11.3879,11.325,11.3669,42525.0
2006-04-28 10:50:00,21.68,21.73,21.68,21.7,36450.0,11.3669,11.3931,11.3669,11.3774,36450.0
2006-04-28 10:55:00,21.7,21.75,21.69,21.72,21600.0,11.3774,11.4036,11.3721,11.3879,21600.0
2006-04-28 11:00:00,21.72,21.72,21.65,21.69,26325.0,11.3879,11.3879,11.3512,11.3721,26325.0
2006-04-28 11:05:00,21.68,21.75,21.68,21.7,19237.5,11.3669,11.4036,11.3669,11.3774,19237.5
2006-04-28 11:10:00,21.7,21.76,21.69,21.7,10125.0,11.3774,11.4088,11.3721,11.3774,10125.0
2006-04-28 11:15:00,21.71,21.74,21.67,21.69,10462.5,11.3826,11.3984,11.3617,11.3721,10462.5
2006-04-28 11:20:00,21.66,21.67,21.62,21.62,17212.5,11.3564,11.3617,11.3354,11.3354,17212.5
2006-04-28 11:25:00,21.63,21.64,21.59,21.61,13837.5,11.3407,11.3459,11.3197,11.3302,13837.5
2006-04-28 11:30:00,21.62,21.66,21.61,21.64,25987.5,11.3354,11.3564,11.3302,11.3459,25987.5
2006-04-28 11:35:00,21.65,21.65,21.58,21.62,38137.5,11.3512,11.3512,11.3145,11.3354,38137.5
2006-04-28 11:40:00,21.62,21.66,21.62,21.66,5737.5,11.3354,11.3564,11.3354,11.3564,5737.5
2006-04-28 11:45:00,21.64,21.64,21.59,21.63,32062.5,11.3459,11.3459,11.3197,11.3407,32062.5
2006-04-28 11:50:00,21.63,21.63,21.61,21.62,3712.5,11.3407,11.3407,11.3302,11.3354,3712.5
2006-04-28 11:55:00,21.63,21.64,21.62,21.64,3712.5,11.3407,11.3459,11.3354,11.3459,3712.5
2006-04-28 12:00:00,21.62,21.64,21.59,21.6,25987.5,11.3354,11.3459,11.3197,11.325,25987.5
2006-04-28 12:05:00,21.59,21.66,21.59,21.65,12487.5,11.3197,11.3564,11.3197,11.3512,12487.5
2006-04-28 12:10:00,21.66,21.66,21.64,21.64,4725.0,11.3564,11.3564,11.3459,11.3459,4725.0
2006-04-28 12:15:00,21.65,21.65,21.63,21.63,4050.0,11.3512,11.3512,11.3407,11.3407,4050.0
2006-04-28 12:20:00,21.64,21.64,21.62,21.62,13837.5,11.3459,11.3459,11.3354,11.3354,13837.5
2006-04-28 12:25:00,21.63,21.64,21.62,21.63,4050.0,11.3407,11.3459,11.3354,11.3407,4050.0
2006-04-28 12:30:00,21.63,21.67,21.63,21.67,6750.0,11.3407,11.3617,11.3407,11.3617,6750.0
2006-04-28 12:35:00,21.65,21.65,21.64,21.65,3375.0,11.3512,11.3512,11.3459,11.3512,3375.0
2006-04-28 12:40:00,21.66,21.66,21.58,21.61,26325.0,11.3564,11.3564,11.3145,11.3302,26325.0
2006-04-28 12:45:00,21.61,21.61,21.55,21.56,27000.0,11.3302,11.3302,11.2987,11.304,27000.0
2006-04-28 12:50:00,21.57,21.59,21.56,21.56,9450.0,11.3092,11.3197,11.304,11.304,9450.0
2006-04-28 12:55:00,21.58,21.59,21.57,21.59,5062.5,11.3145,11.3197,11.3092,11.3197,5062.5
2006-04-28 13:00:00,21.57,21.59,21.57,21.58,2362.5,11.3092,11.3197,11.3092,11.3145,2362.5
2006-04-28 13:05:00,21.58,21.66,21.58,21.61,23625.0,11.3145,11.3564,11.3145,11.3302,23625.0
2006-04-28 13:10:00,21.61,21.61,21.57,21.57,23962.5,11.3302,11.3302,11.3092,11.3092,23962.5
2006-04-28 13:15:00,21.57,21.57,21.53,21.53,47587.5,11.3092,11.3092,11.2883,11.2883,47587.5
2006-04-28 13:20:00,21.53,21.53,21.48,21.51,29025.0,11.2883,11.2883,11.262,11.2778,29025.0
2006-04-28 13:25:00,21.51,21.54,21.5,21.52,20250.0,11.2778,11.2935,11.2725,11.283,20250.0
2006-04-28 13:30:00,21.52,21.52,21.5,21.51,16537.5,11.283,11.283,11.2725,11.2778,16537.5
2006-04-28 13:35:00,21.5,21.51,21.5,21.51,23962.5,11.2725,11.2778,11.2725,11.2778,23962.5
2006-04-28 13:40:00,21.51,21.52,21.5,21.5,32400.0,11.2778,11.283,11.2725,11.2725,32400.0
2006-04-28 13:45:00,21.5,21.5,21.47,21.47,30375.0,11.2725,11.2725,11.2568,11.2568,30375.0
2006-04-28 13:50:00,21.47,21.48,21.46,21.48,18900.0,11.2568,11.262,11.2516,11.262,18900.0
2006-04-28 13:55:00,21.47,21.48,21.47,21.48,32737.5,11.2568,11.262,11.2568,11.262,32737.5
2006-04-28 14:00:00,21.48,21.48,21.47,21.48,18562.5,11.262,11.262,11.2568,11.262,18562.5
2006-04-28 14:05:00,21.47,21.47,21.44,21.45,26325.0,11.2568,11.2568,11.2411,11.2463,26325.0
2006-04-28 14:10:00,21.45,21.46,21.45,21.45,26662.5,11.2463,11.2516,11.2463,11.2463,26662.5
2006-04-28 14:15:00,21.45,21.45,21.42,21.42,68850.0,11.2463,11.2463,11.2306,11.2306,68850.0
2006-04-28 14:20:00,21.42,21.43,21.41,21.42,49950.0,11.2306,11.2358,11.2253,11.2306,49950.0
2006-04-28 14:25:00,21.41,21.44,21.41,21.42,30037.5,11.2253,11.2411,11.2253,11.2306,30037.5
2006-04-28 14:30:00,21.42,21.46,21.42,21.46,52650.0,11.2306,11.2516,11.2306,11.2516,52650.0
2006-04-28 14:35:00,21.46,21.46,21.43,21.44,40500.0,11.2516,11.2516,11.2358,11.2411,40500.0
2006-04-28 14:40:00,21.44,21.45,21.41,21.41,60750.0,11.2411,11.2463,11.2253,11.2253,60750.0
2006-04-28 14:45:00,21.41,21.41,21.37,21.38,126562.5,11.2253,11.2253,11.2044,11.2096,126562.5
2006-04-28 14:50:00,21.37,21.4,21.37,21.37,60750.0,11.2044,11.2201,11.2044,11.2044,60750.0
2006-04-28 14:55:00,21.38,21.41,21.37,21.41,48262.5,11.2096,11.2253,11.2044,11.2253,48262.5
2006-04-28 15:00:00,21.4,21.41,21.37,21.38,30375.0,11.2201,11.2253,11.2044,11.2096,30375.0
2006-04-28 15:05:00,21.38,21.39,21.36,21.37,32737.5,11.2096,11.2149,11.1991,11.2044,32737.5
2006-04-28 15:10:00,21.37,21.38,21.37,21.38,30712.5,11.2044,11.2096,11.2044,11.2096,30712.5
2006-04-28 15:15:00,21.37,21.37,21.33,21.37,90450.0,11.2044,11.2044,11.1834,11.2044,90450.0
2006-04-28 15:20:00,21.37,21.41,21.36,21.36,42187.5,11.2044,11.2253,11.1991,11.1991,42187.5
2006-04-28 15:25:00,21.37,21.38,21.36,21.37,37462.5,11.2044,11.2096,11.1991,11.2044,37462.5
2006-04-28 15:30:00,21.37,21.38,21.36,21.38,65812.5,11.2044,11.2096,11.1991,11.2096,65812.5
2006-04-28 15:35:00,21.38,21.38,21.36,21.36,28350.0,11.2096,11.2096,11.1991,11.1991,28350.0
2006-04-28 15:40:00,21.36,21.36,21.33,21.33,35100.0,11.1991,11.1991,11.1834,11.1834,35100.0
2006-04-28 15:45:00,21.34,21.35,21.33,21.35,39487.5,11.1886,11.1939,11.1834,11.1939,39487.5
2006-04-28 15:50:00,21.35,21.37,21.33,21.36,63112.5,11.1939,11.2044,11.1834,11.1991,63112.5
2006-04-28 15:55:00,21.36,21.37,21.32,21.32,155925.0,11.1991,11.2044,11.1782,11.1782,155925.0
2006-05-01 09:30:00,21.28,21.34,21.24,21.28,81675.0,11.1572,11.1886,11.1362,11.1572,81675.0
2006-05-01 09:35:00,21.28,21.33,21.27,21.29,133650.0,11.1572,11.1834,11.1519,11.1624,133650.0
2006-05-01 09:40:00,21.3,21.39,21.29,21.39,134325.0,11.1677,11.2149,11.1624,11.2149,134325.0
2006-05-01 09:45:00,21.4,21.41,21.3,21.37,53662.5,11.2201,11.2253,11.1677,11.2044,53662.5
2006-05-01 09:50:00,21.4,21.46,21.39,21.45,35775.0,11.2201,11.2516,11.2149,11.2463,35775.0
2006-05-01 09:55:00,21.46,21.51,21.46,21.47,31725.0,11.2516,11.2778,11.2516,11.2568,31725.0
2006-05-01 10:00:00,21.47,21.53,21.42,21.51,58387.5,11.2568,11.2883,11.2306,11.2778,58387.5
2006-05-01 10:05:00,21.51,21.56,21.47,21.56,35775.0,11.2778,11.304,11.2568,11.304,35775.0
2006-05-01 10:10:00,21.58,21.61,21.51,21.51,50287.5,11.3145,11.3302,11.2778,11.2778,50287.5
2006-05-01 10:15:00,21.51,21.57,21.51,21.56,21262.5,11.2778,11.3092,11.2778,11.304,21262.5
2006-05-01 10:20:00,21.57,21.59,21.54,21.58,28687.5,11.3092,11.3197,11.2935,11.3145,28687.5
2006-05-01 10:25:00,21.59,21.61,21.58,21.61,27337.5,11.3197,11.3302,11.3145,11.3302,27337.5
2006-05-01 10:30:00,21.62,21.66,21.61,21.61,48937.5,11.3354,11.3564,11.3302,11.3302,48937.5
2006-05-01 10:35:00,21.62,21.62,21.56,21.56,50287.5,11.3354,11.3354,11.304,11.304,50287.5
2006-05-01 10:40:00,21.56,21.56,21.49,21.5,47925.0,11.304,11.304,11.2673,11.2725,47925.0
2006-05-01 10:45:00,21.51,21.53,21.45,21.52,31725.0,11.2778,11.2883,11.2463,11.283,31725.0
2006-05-01 10:50:00,21.53,21.59,21.53,21.58,22612.5,11.2883,11.3197,11.2883,11.3145,22612.5
2006-05-01 10:55:00,21.58,21.6,21.58,21.59,16537.5,11.3145,11.325,11.3145,11.3197,16537.5
2006-05-01 11:00:00,21.59,21.63,21.57,21.58,17887.5,11.3197,11.3407,11.3092,11.3145,17887.5
2006-05-01 11:05:00,21.58,21.58,21.48,21.48,20587.5,11.3145,11.3145,11.262,11.262,20587.5
2006-05-01 11:10:00,21.5,21.55,21.48,21.55,16875.0,11.2725,11.2987,11.262,11.2987,16875.0
2006-05-01 11:15:00,21.57,21.57,21.53,21.55,12150.0,11.3092,11.3092,11.2883,11.2987,12150.0
2006-05-01 11:20:00,21.55,21.58,21.55,21.57,14512.5,11.2987,11.3145,11.2987,11.3092,14512.5
2006-05-01 11:25:00,21.58,21.63,21.58,21.61,19237.5,11.3145,11.3407,11.3145,11.3302,19237.5
2006-05-01 11:30:00,21.61,21.66,21.57,21.66,27675.0,11.3302,11.3564,11.3092,11.3564,27675.0
2006-05-01 11:35:00,21.66,21.67,21.64,21.64,25650.0,11.3564,11.3617,11.3459,11.3459,25650.0
2006-05-01 11:40:00,21.64,21.66,21.6,21.61,15862.5,11.3459,11.3564,11.325,11.3302,15862.5
2006-05-01 11:45:00,21.61,21.64,21.6,21.63,9450.0,11.3302,11.3459,11.325,11.3407,9450.0
2006-05-01 11:50:00,21.64,21.66,21.63,21.65,11137.5,11.3459,11.3564,11.3407,11.3512,11137.5
2006-05-01 11:55:00,21.65,21.66,21.65,21.66,8100.0,11.3512,11.3564,11.3512,11.3564,8100.0
2006-05-01 12:00:00,21.66,21.69,21.66,21.68,23287.5,11.3564,11.3721,11.3564,11.3669,23287.5
2006-05-01 12:05:00,21.67,21.68,21.61,21.67,20925.0,11.3617,11.3669,11.3302,11.3617,20925.0
2006-05-01 12:10:00,21.68,21.7,21.68,21.69,24300.0,11.3669,11.3774,11.3669,11.3721,24300.0
2006-05-01 12:15:00,21.69,21.69,21.67,21.68,12825.0,11.3721,11.3721,11.3617,11.3669,12825.0
2006-05-01 12:20:00,21.68,21.69,21.66,21.69,13162.5,11.3669,11.3721,11.3564,11.3721,13162.5
2006-05-01 12:25:00,21.69,21.69,21.66,21.67,10125.0,11.3721,11.3721,11.3564,11.3617,10125.0
2006-05-01 12:30:00,21.67,21.69,21.67,21.69,11137.5,11.3617,11.3721,11.3617,11.3721,11137.5
2006-05-01 12:35:00,21.68,21.72,21.68,21.71,15525.0,11.3669,11.3879,11.3669,11.3826,15525.0
2006-05-01 12:40:00,21.71,21.75,21.7,21.74,10462.5,11.3826,11.4036,11.3774,11.3984,10462.5
2006-05-01 12:45:00,21.74,21.75,21.6,21.75,12150.0,11.3984,11.4036,11.325,11.4036,12150.0
2006-05-01 12:50:00,21.74,21.75,21.73,21.73,27000.0,11.3984,11.4036,11.3931,11.3931,27000.0
2006-05-01 12:55:00,21.75,21.76,21.74,21.76,20587.5,11.4036,11.4088,11.3984,11.4088,20587.5
2006-05-01 13:00:00,21.75,21.76,21.74,21.74,9787.5,11.4036,11.4088,11.3984,11.3984,9787.5
2006-05-01 13:05:00,21.75,21.77,21.75,21.77,13500.0,11.4036,11.4141,11.4036,11.4141,13500.0
2006-05-01 13:10:00,21.76,21.77,21.75,21.77,14512.5,11.4088,11.4141,11.4036,11.4141,14512.5
2006-05-01 13:15:00,21.77,21.77,21.75,21.77,9787.5,11.4141,11.4141,11.4036,11.4141,9787.5
2006-05-01 13:20:00,21.77,21.77,21.74,21.75,27675.0,11.4141,11.4141,11.3984,11.4036,27675.0
2006-05-01 13:25:00,21.74,21.77,21.74,21.75,19237.5,11.3984,11.4141,11.3984,11.4036,19237.5
2006-05-01 13:30:00,21.77,21.78,21.76,21.77,31725.0,11.4141,11.4193,11.4088,11.4141,31725.0
2006-05-01 13:35:00,21.78,21.78,21.75,21.77,15862.5,11.4193,11.4193,11.4036,11.4141,15862.5
2006-05-01 13:40:00,21.78,21.79,21.77,21.78,24637.5,11.4193,11.4246,11.4141,11.4193,24637.5
2006-05-01 13:45:00,21.79,21.83,21.77,21.83,43537.5,11.4246,11.4456,11.4141,11.4456,43537.5
2006-05-01 13:50:00,21.83,21.85,21.82,21.84,45225.0,11.4456,11.456,11.4403,11.4508,45225.0
2006-05-01 13:55:00,21.84,21.87,21.84,21.85,33750.0,11.4508,11.4665,11.4508,11.456,33750.0
2006-05-01 14:00:00,21.86,21.88,21.84,21.84,68850.0,11.4613,11.4718,11.4508,11.4508,68850.0
2006-05-01 14:05:00,21.85,21.86,21.85,21.86,16200.0,11.456,11.4613,11.456,11.4613,16200.0
2006-05-01 14:10:00,21.86,21.9,21.86,21.88,27675.0,11.4613,11.4823,11.4613,11.4718,27675.0
2006-05-01 14:15:00,21.88,21.89,21.87,21.87,31050.0,11.4718,11.477,11.4665,11.4665,31050.0
2006-05-01 14:20:00,21.88,21.89,21.87,21.89,16200.0,11.4718,11.477,11.4665,11.477,16200.0
2006-05-01 14:25:00,21.89,21.93,21.89,21.93,44887.5,11.477,11.498,11.477,11.498,44887.5
2006-05-01 14:30:00,21.92,21.98,21.92,21.95,152550.0,11.4927,11.5242,11.4927,11.5085,152550.0
2006-05-01 14:35:00,21.95,21.99,21.94,21.95,72225.0,11.5085,11.5294,11.5032,11.5085,72225.0
2006-05-01 14:40:00,21.96,21.99,21.95,21.99,64800.0,11.5137,11.5294,11.5085,11.5294,64800.0
2006-05-01 14:45:00,21.99,22.04,21.99,21.99,112050.0,11.5294,11.5557,11.5294,11.5294,112050.0
2006-05-01 14:50:00,21.99,22.01,21.98,22.0,44550.0,11.5294,11.5399,11.5242,11.5347,44550.0
2006-05-01 14:55:00,22.01,22.03,22.0,22.01,53662.5,11.5399,11.5504,11.5347,11.5399,53662.5
2006-05-01 15:00:00,22.01,22.02,21.97,21.99,73575.0,11.5399,11.5452,11.519,11.5294,73575.0
2006-05-01 15:05:00,21.99,22.02,21.99,22.01,44887.5,11.5294,11.5452,11.5294,11.5399,44887.5
2006-05-01 15:10:00,22.01,22.05,22.01,22.04,68512.5,11.5399,11.5609,11.5399,11.5557,68512.5
2006-05-01 15:15:00,22.04,22.07,21.89,21.89,104625.0,11.5557,11.5714,11.477,11.477,104625.0
2006-05-01 15:20:00,21.89,21.93,21.82,21.88,113062.5,11.477,11.498,11.4403,11.4718,113062.5
2006-05-01 15:25:00,21.87,21.87,21.8,21.81,85725.0,11.4665,11.4665,11.4298,11.4351,85725.0
2006-05-01 15:30:00,21.82,21.82,21.77,21.77,55687.5,11.4403,11.4403,11.4141,11.4141,55687.5
2006-05-01 15:35:00,21.77,21.8,21.62,21.63,260887.5,11.4141,11.4298,11.3354,11.3407,260887.5
2006-05-01 15:40:00,21.62,21.65,21.42,21.43,147150.0,11.3354,11.3512,11.2306,11.2358,147150.0
2006-05-01 15:45:00,21.49,21.56,21.43,21.53,123862.5,11.2673,11.304,11.2358,11.2883,123862.5
2006-05-01 15:50:00,21.52,21.58,21.51,21.55,124875.0,11.283,11.3145,11.2778,11.2987,124875.0
2006-05-01 15:55:00,21.55,21.64,21.55,21.64,120150.0,11.2987,11.3459,11.2987,11.3459,120150.0
2006-05-02 09:30:00,21.63,21.64,21.56,21.58,56700.0,11.3407,11.3459,11.304,11.3145,56700.0
2006-05-02 09:35:00,21.56,21.63,21.56,21.59,76950.0,11.304,11.3407,11.304,11.3197,76950.0
2006-05-02 09:40:00,21.59,21.61,21.55,21.55,111375.0,11.3197,11.3302,11.2987,11.2987,111375.0
2006-05-02 09:45:00,21.55,21.56,21.49,21.49,115762.5,11.2987,11.304,11.2673,11.2673,115762.5
2006-05-02 09:50:00,21.49,21.53,21.49,21.52,19912.5,11.2673,11.2883,11.2673,11.283,19912.5
2006-05-02 09:55:00,21.52,21.57,21.52,21.56,26325.0,11.283,11.3092,11.283,11.304,26325.0
2006-05-02 10:00:00,21.55,21.56,21.49,21.5,81337.5,11.2987,11.304,11.2673,11.2725,81337.5
2006-05-02 10:05:00,21.5,21.54,21.5,21.52,36787.5,11.2725,11.2935,11.2725,11.283,36787.5
2006-05-02 10:10:00,21.53,21.59,21.51,21.53,113737.5,11.2883,11.3197,11.2778,11.2883,113737.5
2006-05-02 10:15:00,21.53,21.54,21.51,21.54,65812.5,11.2883,11.2935,11.2778,11.2935,65812.5
2006-05-02 10:20:00,21.53,21.54,21.49,21.53,95850.0,11.2883,11.2935,11.2673,11.2883,95850.0
2006-05-02 10:25:00,21.53,21.72,21.51,21.62,76275.0,11.2883,11.3879,11.2778,11.3354,76275.0
2006-05-02 10:30:00,21.62,21.68,21.58,21.58,56700.0,11.3354,11.3669,11.3145,11.3145,56700.0
2006-05-02 10:35:00,21.59,21.59,21.52,21.55,22275.0,11.3197,11.3197,11.283,11.2987,22275.0
2006-05-02 10:40:00,21.54,21.56,21.49,21.49,84037.5,11.2935,11.304,11.2673,11.2673,84037.5
2006-05-02 10:45:00,21.5,21.55,21.5,21.55,45562.5,11.2725,11.2987,11.2725,11.2987,45562.5
2006-05-02 10:50:00,21.56,21.57,21.54,21.57,25987.5,11.304,11.3092,11.2935,11.3092,25987.5
2006-05-02 10:55:00,21.58,21.59,21.53,21.55,44550.0,11.3145,11.3197,11.2883,11.2987,44550.0
2006-05-02 11:00:00,21.55,21.58,21.53,21.56,21262.5,11.2987,11.3145,11.2883,11.304,21262.5
2006-05-02 11:05:00,21.56,21.56,21.53,21.54,17550.0,11.304,11.304,11.2883,11.2935,17550.0
2006-05-02 11:10:00,21.54,21.54,21.53,21.54,19912.5,11.2935,11.2935,11.2883,11.2935,19912.5
2006-05-02 11:15:00,21.54,21.56,21.53,21.53,62775.0,11.2935,11.304,11.2883,11.2883,62775.0
2006-05-02 11:20:00,21.53,21.56,21.53,21.55,34425.0,11.2883,11.304,11.2883,11.2987,34425.0
2006-05-02 11:25:00,21.54,21.59,21.53,21.57,47925.0,11.2935,11.3197,11.2883,11.3092,47925.0
2006-05-02 11:30:00,21.58,21.6,21.56,21.58,28012.5,11.3145,11.325,11.304,11.3145,28012.5
2006-05-02 11:35:00,21.58,21.58,21.57,21.58,9787.5,11.3145,11.3145,11.3092,11.3145,9787.5
2006-05-02 11:40:00,21.57,21.57,21.54,21.54,77962.5,11.3092,11.3092,11.2935,11.2935,77962.5
2006-05-02 11:45:00,21.54,21.54,21.53,21.54,17550.0,11.2935,11.2935,11.2883,11.2935,17550.0
2006-05-02 11:50:00,21.54,21.55,21.54,21.55,6750.0,11.2935,11.2987,11.2935,11.2987,6750.0
2006-05-02 11:55:00,21.54,21.55,21.51,21.51,103950.0,11.2935,11.2987,11.2778,11.2778,103950.0
2006-05-02 12:00:00,21.51,21.53,21.51,21.52,28687.5,11.2778,11.2883,11.2778,11.283,28687.5
2006-05-02 12:05:00,21.51,21.52,21.51,21.51,17550.0,11.2778,11.283,11.2778,11.2778,17550.0
2006-05-02 12:10:00,21.52,21.52,21.51,21.52,19575.0,11.283,11.283,11.2778,11.283,19575.0
2006-05-02 12:15:00,21.52,21.53,21.51,21.52,8775.0,11.283,11.2883,11.2778,11.283,8775.0
2006-05-02 12:20:00,21.53,21.55,21.53,21.54,35100.0,11.2883,11.2987,11.2883,11.2935,35100.0
2006-05-02 12:25:00,21.54,21.54,21.53,21.54,8775.0,11.2935,11.2935,11.2883,11.2935,8775.0
2006-05-02 12:30:00,21.54,21.55,21.53,21.54,13837.5,11.2935,11.2987,11.2883,11.2935,13837.5
2006-05-02 12:35:00,21.56,21.62,21.56,21.57,47925.0,11.304,11.3354,11.304,11.3092,47925.0
2006-05-02 12:40:00,21.57,21.57,21.55,21.55,3375.0,11.3092,11.3092,11.2987,11.2987,3375.0
2006-05-02 12:45:00,21.55,21.55,21.52,21.54,35775.0,11.2987,11.2987,11.283,11.2935,35775.0
2006-05-02 12:50:00,21.53,21.56,21.53,21.56,36450.0,11.2883,11.304,11.2883,11.304,36450.0
2006-05-02 12:55:00,21.55,21.55,21.54,21.55,13500.0,11.2987,11.2987,11.2935,11.2987,13500.0
2006-05-02 13:00:00,21.55,21.55,21.54,21.55,11475.0,11.2987,11.2987,11.2935,11.2987,11475.0
2006-05-02 13:05:00,21.54,21.58,21.53,21.56,18225.0,11.2935,11.3145,11.2883,11.304,18225.0
2006-05-02 13:10:00,21.56,21.56,21.53,21.53,13162.5,11.304,11.304,11.2883,11.2883,13162.5
2006-05-02 13:15:00,21.53,21.55,21.53,21.54,15187.5,11.2883,11.2987,11.2883,11.2935,15187.5
2006-05-02 13:20:00,21.54,21.56,21.54,21.55,10800.0,11.2935,11.304,11.2935,11.2987,10800.0
2006-05-02 13:25:00,21.54,21.56,21.53,21.56,22950.0,11.2935,11.304,11.2883,11.304,22950.0
2006-05-02 13:30:00,21.57,21.59,21.53,21.54,18562.5,11.3092,11.3197,11.2883,11.2935,18562.5
2006-05-02 13:35:00,21.54,21.55,21.53,21.54,10125.0,11.2935,11.2987,11.2883,11.2935,10125.0
2006-05-02 13:40:00,21.55,21.58,21.53,21.53,43537.5,11.2987,11.3145,11.2883,11.2883,43537.5
2006-05-02 13:45:00,21.54,21.56,21.53,21.56,23287.5,11.2935,11.304,11.2883,11.304,23287.5
2006-05-02 13:50:00,21.56,21.6,21.56,21.59,24300.0,11.304,11.325,11.304,11.3197,24300.0
2006-05-02 13:55:00,21.57,21.58,21.57,21.58,9450.0,11.3092,11.3145,11.3092,11.3145,9450.0
2006-05-02 14:00:00,21.58,21.63,21.58,21.62,27675.0,11.3145,11.3407,11.3145,11.3354,27675.0
2006-05-02 14:05:00,21.62,21.63,21.61,21.63,15862.5,11.3354,11.3407,11.3302,11.3407,15862.5
2006-05-02 14:10:00,21.63,21.63,21.62,21.63,15525.0,11.3407,11.3407,11.3354,11.3407,15525.0
2006-05-02 14:15:00,21.64,21.66,21.64,21.65,22950.0,11.3459,11.3564,11.3459,11.3512,22950.0
2006-05-02 14:20:00,21.65,21.67,21.65,21.66,9450.0,11.3512,11.3617,11.3512,11.3564,9450.0
2006-05-02 14:25:00,21.66,21.66,21.63,21.64,25650.0,11.3564,11.3564,11.3407,11.3459,25650.0
2006-05-02 14:30:00,21.64,21.67,21.64,21.66,26325.0,11.3459,11.3617,11.3459,11.3564,26325.0
2006-05-02 14:35:00,21.66,21.7,21.66,21.7,32062.5,11.3564,11.3774,11.3564,11.3774,32062.5
2006-05-02 14:40:00,21.7,21.71,21.69,21.7,64800.0,11.3774,11.3826,11.3721,11.3774,64800.0
2006-05-02 14:45:00,21.7,21.75,21.7,21.74,28350.0,11.3774,11.4036,11.3774,11.3984,28350.0
2006-05-02 14:50:00,21.74,21.75,21.72,21.72,36450.0,11.3984,11.4036,11.3879,11.3879,36450.0
2006-05-02 14:55:00,21.72,21.76,21.69,21.76,29362.5,11.3879,11.4088,11.3721,11.4088,29362.5
2006-05-02 15:00:00,21.76,21.79,21.76,21.77,47587.5,11.4088,11.4246,11.4088,11.4141,47587.5
2006-05-02 15:05:00,21.77,21.77,21.74,21.75,57037.5,11.4141,11.4141,11.3984,11.4036,57037.5
2006-05-02 15:10:00,21.75,21.78,21.73,21.73,40500.0,11.4036,11.4193,11.3931,11.3931,40500.0
2006-05-02 15:15:00,21.72,21.73,21.55,21.58,264262.5,11.3879,11.3931,11.2987,11.3145,264262.5
2006-05-02 15:20:00,21.57,21.58,21.48,21.53,424575.0,11.3092,11.3145,11.262,11.2883,424575.0
2006-05-02 15:25:00,21.54,21.59,21.53,21.57,130275.0,11.2935,11.3197,11.2883,11.3092,130275.0
2006-05-02 15:30:00,21.57,21.6,21.52,21.53,313537.5,11.3092,11.325,11.283,11.2883,313537.5
2006-05-02 15:35:00,21.54,21.55,21.45,21.46,372937.5,11.2935,11.2987,11.2463,11.2516,372937.5
2006-05-02 15:40:00,21.46,21.46,21.37,21.38,178200.0,11.2516,11.2516,11.2044,11.2096,178200.0
2006-05-02 15:45:00,21.38,21.43,21.36,21.4,176512.5,11.2096,11.2358,11.1991,11.2201,176512.5
2006-05-02 15:50:00,21.41,21.41,21.36,21.38,187650.0,11.2253,11.2253,11.1991,11.2096,187650.0
2006-05-02 15:55:00,21.38,21.44,21.38,21.41,159637.5,11.2096,11.2411,11.2096,11.2253,159637.5
2006-05-03 09:30:00,21.34,21.48,21.32,21.4,122175.0,11.1886,11.262,11.1782,11.2201,122175.0
2006-05-03 09:35:00,21.42,21.6,21.42,21.57,108337.5,11.2306,11.325,11.2306,11.3092,108337.5
2006-05-03 09:40:00,21.61,21.65,21.58,21.62,78300.0,11.3302,11.3512,11.3145,11.3354,78300.0
2006-05-03 09:45:00,21.59,21.61,21.58,21.59,94162.5,11.3197,11.3302,11.3145,11.3197,94162.5
2006-05-03 09:50:00,21.59,21.59,21.52,21.54,50962.5,11.3197,11.3197,11.283,11.2935,50962.5
2006-05-03 09:55:00,21.54,21.54,21.41,21.44,66487.5,11.2935,11.2935,11.2253,11.2411,66487.5
2006-05-03 10:00:00,21.44,21.48,21.41,21.47,44550.0,11.2411,11.262,11.2253,11.2568,44550.0
2006-05-03 10:05:00,21.47,21.48,21.42,21.42,62437.5,11.2568,11.262,11.2306,11.2306,62437.5
2006-05-03 10:10:00,21.43,21.51,21.41,21.51,42525.0,11.2358,11.2778,11.2253,11.2778,42525.0
2006-05-03 10:15:00,21.5,21.59,21.49,21.59,38475.0,11.2725,11.3197,11.2673,11.3197,38475.0
2006-05-03 10:20:00,21.59,21.62,21.52,21.56,42525.0,11.3197,11.3354,11.283,11.304,42525.0
2006-05-03 10:25:00,21.57,21.58,21.5,21.56,15187.5,11.3092,11.3145,11.2725,11.304,15187.5
2006-05-03 10:30:00,21.56,21.62,21.56,21.59,41512.5,11.304,11.3354,11.304,11.3197,41512.5
2006-05-03 10:35:00,21.59,21.59,21.5,21.5,39150.0,11.3197,11.3197,11.2725,11.2725,39150.0
2006-05-03 10:40:00,21.5,21.52,21.46,21.51,21937.5,11.2725,11.283,11.2516,11.2778,21937.5
2006-05-03 10:45:00,21.51,21.51,21.42,21.44,34087.5,11.2778,11.2778,11.2306,11.2411,34087.5
2006-05-03 10:50:00,21.44,21.45,21.41,21.41,22275.0,11.2411,11.2463,11.2253,11.2253,22275.0
2006-05-03 10:55:00,21.41,21.41,21.38,21.38,36112.5,11.2253,11.2253,11.2096,11.2096,36112.5
2006-05-03 11:00:00,21.38,21.54,21.37,21.53,87075.0,11.2096,11.2935,11.2044,11.2883,87075.0
2006-05-03 11:05:00,21.52,21.53,21.44,21.45,36787.5,11.283,11.2883,11.2411,11.2463,36787.5
2006-05-03 11:10:00,21.46,21.53,21.46,21.52,39150.0,11.2516,11.2883,11.2516,11.283,39150.0
2006-05-03 11:15:00,21.52,21.52,21.46,21.47,22612.5,11.283,11.283,11.2516,11.2568,22612.5
2006-05-03 11:20:00,21.46,21.46,21.41,21.43,69525.0,11.2516,11.2516,11.2253,11.2358,69525.0
2006-05-03 11:25:00,21.43,21.43,21.38,21.41,29362.5,11.2358,11.2358,11.2096,11.2253,29362.5
2006-05-03 11:30:00,21.41,21.43,21.39,21.4,46237.5,11.2253,11.2358,11.2149,11.2201,46237.5
2006-05-03 11:35:00,21.42,21.43,21.35,21.4,44550.0,11.2306,11.2358,11.1939,11.2201,44550.0
2006-05-03 11:40:00,21.41,21.47,21.4,21.46,19237.5,11.2253,11.2568,11.2201,11.2516,19237.5
2006-05-03 11:45:00,21.46,21.48,21.45,21.47,16200.0,11.2516,11.262,11.2463,11.2568,16200.0
2006-05-03 11:50:00,21.47,21.5,21.46,21.46,27337.5,11.2568,11.2725,11.2516,11.2516,27337.5
2006-05-03 11:55:00,21.46,21.46,21.42,21.42,23625.0,11.2516,11.2516,11.2306,11.2306,23625.0
2006-05-03 12:00:00,21.43,21.43,21.38,21.43,26325.0,11.2358,11.2358,11.2096,11.2358,26325.0
2006-05-03 12:05:00,21.43,21.44,21.41,21.41,19575.0,11.2358,11.2411,11.2253,11.2253,19575.0
2006-05-03 12:10:00,21.41,21.45,21.41,21.42,17550.0,11.2253,11.2463,11.2253,11.2306,17550.0
2006-05-03 12:15:00,21.43,21.49,21.43,21.47,30037.5,11.2358,11.2673,11.2358,11.2568,30037.5
2006-05-03 12:20:00,21.48,21.48,21.46,21.48,22612.5,11.262,11.262,11.2516,11.262,22612.5
2006-05-03 12:25:00,21.48,21.49,21.46,21.46,7425.0,11.262,11.2673,11.2516,11.2516,7425.0
2006-05-03 12:30:00,21.46,21.48,21.46,21.48,10800.0,11.2516,11.262,11.2516,11.262,10800.0
2006-05-03 12:35:00,21.48,21.48,21.44,21.44,13162.5,11.262,11.262,11.2411,11.2411,13162.5
2006-05-03 12:40:00,21.44,21.46,21.43,21.45,12825.0,11.2411,11.2516,11.2358,11.2463,12825.0
2006-05-03 12:45:00,21.45,21.49,21.45,21.47,24637.5,11.2463,11.2673,11.2463,11.2568,24637.5
2006-05-03 12:50:00,21.47,21.47,21.45,21.47,8437.5,11.2568,11.2568,11.2463,11.2568,8437.5
2006-05-03 12:55:00,21.46,21.53,21.45,21.5,35775.0,11.2516,11.2883,11.2463,11.2725,35775.0
2006-05-03 13:00:00,21.49,21.53,21.48,21.53,14850.0,11.2673,11.2883,11.262,11.2883,14850.0
2006-05-03 13:05:00,21.53,21.58,21.53,21.57,31725.0,11.2883,11.3145,11.2883,11.3092,31725.0
2006-05-03 13:10:00,21.58,21.61,21.58,21.6,18225.0,11.3145,11.3302,11.3145,11.325,18225.0
2006-05-03 13:15:00,21.6,21.63,21.6,21.63,18900.0,11.325,11.3407,11.325,11.3407,18900.0
2006-05-03 13:20:00,21.61,21.64,21.61,21.62,31387.5,11.3302,11.3459,11.3302,11.3354,31387.5
2006-05-03 13:25:00,21.63,21.65,21.62,21.63,46912.5,11.3407,11.3512,11.3354,11.3407,46912.5
2006-05-03 13:30:00,21.63,21.66,21.63,21.65,14175.0,11.3407,11.3564,11.3407,11.3512,14175.0
2006-05-03 13:35:00,21.65,21.67,21.63,21.63,15525.0,11.3512,11.3617,11.3407,11.3407,15525.0
2006-05-03 13:40:00,21.64,21.65,21.64,21.65,8100.0,11.3459,11.3512,11.3459,11.3512,8100.0
2006-05-03 13:45:00,21.65,21.65,21.62,21.63,30375.0,11.3512,11.3512,11.3354,11.3407,30375.0
2006-05-03 13:50:00,21.62,21.63,21.61,21.62,43875.0,11.3354,11.3407,11.3302,11.3354,43875.0
2006-05-03 13:55:00,21.62,21.63,21.62,21.63,11137.5,11.3354,11.3407,11.3354,11.3407,11137.5
2006-05-03 14:00:00,21.63,21.63,21.62,21.63,38137.5,11.3407,11.3407,11.3354,11.3407,38137.5
2006-05-03 14:05:00,21.62,21.63,21.56,21.6,39825.0,11.3354,11.3407,11.304,11.325,39825.0
2006-05-03 14:10:00,21.61,21.61,21.61,21.61,31387.5,11.3302,11.3302,11.3302,11.3302,31387.5
2006-05-03 14:15:00,21.62,21.62,21.56,21.61,24637.5,11.3354,11.3354,11.304,11.3302,24637.5
2006-05-03 14:20:00,21.61,21.64,21.61,21.63,34087.5,11.3302,11.3459,11.3302,11.3407,34087.5
2006-05-03 14:25:00,21.63,21.65,21.61,21.65,27000.0,11.3407,11.3512,11.3302,11.3512,27000.0
2006-05-03 14:30:00,21.64,21.68,21.62,21.68,25312.5,11.3459,11.3669,11.3354,11.3669,25312.5
2006-05-03 14:35:00,21.67,21.69,21.66,21.69,20587.5,11.3617,11.3721,11.3564,11.3721,20587.5
2006-05-03 14:40:00,21.68,21.7,21.67,21.69,42525.0,11.3669,11.3774,11.3617,11.3721,42525.0
2006-05-03 14:45:00,21.69,21.69,21.65,21.68,19575.0,11.3721,11.3721,11.3512,11.3669,19575.0
2006-05-03 14:50:00,21.69,21.69,21.63,21.65,18562.5,11.3721,11.3721,11.3407,11.3512,18562.5
2006-05-03 14:55:00,21.65,21.66,21.64,21.65,12150.0,11.3512,11.3564,11.3459,11.3512,12150.0
2006-05-03 15:00:00,21.65,21.67,21.62,21.66,24300.0,11.3512,11.3617,11.3354,11.3564,24300.0
2006-05-03 15:05:00,21.67,21.69,21.64,21.66,25650.0,11.3617,11.3721,11.3459,11.3564,25650.0
2006-05-03 15:10:00,21.66,21.69,21.66,21.66,12150.0,11.3564,11.3721,11.3564,11.3564,12150.0
2006-05-03 15:15:00,21.67,21.7,21.67,21.69,30375.0,11.3617,11.3774,11.3617,11.3721,30375.0
2006-05-03 15:20:00,21.69,21.7,21.69,21.69,21937.5,11.3721,11.3774,11.3721,11.3721,21937.5
2006-05-03 15:25:00,21.69,21.69,21.68,21.69,16875.0,11.3721,11.3721,11.3669,11.3721,16875.0
2006-05-03 15:30:00,21.69,21.76,21.69,21.75,88425.0,11.3721,11.4088,11.3721,11.4036,88425.0
2006-05-03 15:35:00,21.75,21.76,21.72,21.75,45562.5,11.4036,11.4088,11.3879,11.4036,45562.5
2006-05-03 15:40:00,21.75,21.77,21.74,21.77,39150.0,11.4036,11.4141,11.3984,11.4141,39150.0
2006-05-03 15:45:00,21.77,21.78,21.73,21.75,69525.0,11.4141,11.4193,11.3931,11.4036,69525.0
2006-05-03 15:50:00,21.75,21.76,21.74,21.75,54000.0,11.4036,11.4088,11.3984,11.4036,54000.0
2006-05-03 15:55:00,21.75,21.77,21.73,21.77,114412.5,11.4036,11.4141,11.3931,11.4141,114412.5
2006-05-04 09:30:00,21.84,22.22,21.84,22.2,197437.5,11.4508,11.65,11.4508,11.6395,197437.5
2006-05-04 09:35:00,22.22,22.24,22.09,22.23,115425.0,11.65,11.6605,11.5819,11.6553,115425.0
2006-05-04 09:40:00,22.23,22.29,22.2,22.29,89100.0,11.6553,11.6867,11.6395,11.6867,89100.0
2006-05-04 09:45:00,22.27,22.32,22.25,22.26,74587.5,11.6762,11.7025,11.6658,11.671,74587.5
2006-05-04 09:50:00,22.27,22.33,22.26,22.31,44212.5,11.6762,11.7077,11.671,11.6972,44212.5
2006-05-04 09:55:00,22.3,22.31,22.22,22.25,111375.0,11.692,11.6972,11.65,11.6658,111375.0
2006-05-04 10:00:00,22.25,22.27,22.22,22.22,147825.0,11.6658,11.6762,11.65,11.65,147825.0
2006-05-04 10:05:00,22.22,22.27,22.22,22.26,63450.0,11.65,11.6762,11.65,11.671,63450.0
2006-05-04 10:10:00,22.26,22.26,22.25,22.26,198787.5,11.671,11.671,11.6658,11.671,198787.5
2006-05-04 10:15:00,22.27,22.36,22.27,22.33,65812.5,11.6762,11.7234,11.6762,11.7077,65812.5
2006-05-04 10:20:00,22.33,22.34,22.33,22.34,74925.0,11.7077,11.7129,11.7077,11.7129,74925.0
2006-05-04 10:25:00,22.34,22.34,22.33,22.34,68512.5,11.7129,11.7129,11.7077,11.7129,68512.5
2006-05-04 10:30:00,22.34,22.36,22.34,22.36,112050.0,11.7129,11.7234,11.7129,11.7234,112050.0
2006-05-04 10:35:00,22.36,22.37,22.36,22.36,33750.0,11.7234,11.7287,11.7234,11.7234,33750.0
2006-05-04 10:40:00,22.36,22.38,22.31,22.38,76275.0,11.7234,11.7339,11.6972,11.7339,76275.0
2006-05-04 10:45:00,22.39,22.42,22.39,22.41,46237.5,11.7392,11.7549,11.7392,11.7496,46237.5
2006-05-04 10:50:00,22.41,22.48,22.41,22.45,53325.0,11.7496,11.7863,11.7496,11.7706,53325.0
2006-05-04 10:55:00,22.44,22.46,22.41,22.43,147150.0,11.7654,11.7759,11.7496,11.7601,147150.0
2006-05-04 11:00:00,22.43,22.51,22.43,22.47,42187.5,11.7601,11.8021,11.7601,11.7811,42187.5
2006-05-04 11:05:00,22.47,22.47,22.42,22.45,100237.5,11.7811,11.7811,11.7549,11.7706,100237.5
2006-05-04 11:10:00,22.46,22.48,22.44,22.44,39825.0,11.7759,11.7863,11.7654,11.7654,39825.0
2006-05-04 11:15:00,22.45,22.48,22.43,22.44,75937.5,11.7706,11.7863,11.7601,11.7654,75937.5
2006-05-04 11:20:00,22.45,22.46,22.45,22.45,30375.0,11.7706,11.7759,11.7706,11.7706,30375.0
2006-05-04 11:25:00,22.45,22.49,22.45,22.46,65812.5,11.7706,11.7916,11.7706,11.7759,65812.5
2006-05-04 11:30:00,22.46,22.47,22.46,22.47,87750.0,11.7759,11.7811,11.7759,11.7811,87750.0
2006-05-04 11:35:00,22.47,22.5,22.46,22.49,41512.5,11.7811,11.7968,11.7759,11.7916,41512.5
2006-05-04 11:40:00,22.5,22.52,22.49,22.51,43875.0,11.7968,11.8073,11.7916,11.8021,43875.0
2006-05-04 11:45:00,22.5,22.52,22.49,22.52,13162.5,11.7968,11.8073,11.7916,11.8073,13162.5
2006-05-04 11:50:00,22.52,22.52,22.45,22.47,59062.5,11.8073,11.8073,11.7706,11.7811,59062.5
2006-05-04 11:55:00,22.47,22.49,22.47,22.49,23287.5,11.7811,11.7916,11.7811,11.7916,23287.5
2006-05-04 12:00:00,22.48,22.49,22.47,22.49,29700.0,11.7863,11.7916,11.7811,11.7916,29700.0
2006-05-04 12:05:00,22.49,22.5,22.48,22.48,22950.0,11.7916,11.7968,11.7863,11.7863,22950.0
2006-05-04 12:10:00,22.48,22.48,22.46,22.47,15862.5,11.7863,11.7863,11.7759,11.7811,15862.5
2006-05-04 12:15:00,22.47,22.48,22.41,22.42,45225.0,11.7811,11.7863,11.7496,11.7549,45225.0
2006-05-04 12:20:00,22.42,22.43,22.42,22.42,36787.5,11.7549,11.7601,11.7549,11.7549,36787.5
2006-05-04 12:25:00,22.42,22.46,22.42,22.46,37125.0,11.7549,11.7759,11.7549,11.7759,37125.0
2006-05-04 12:30:00,22.45,22.52,22.37,22.38,1100587.5,11.7706,11.8073,11.7287,11.7339,1100587.5
2006-05-04 12:35:00,22.38,22.4,22.37,22.39,28687.5,11.7339,11.7444,11.7287,11.7392,28687.5
2006-05-04 12:40:00,22.39,22.44,22.39,22.43,29700.0,11.7392,11.7654,11.7392,11.7601,29700.0
2006-05-04 12:45:00,22.43,22.45,22.42,22.45,11812.5,11.7601,11.7706,11.7549,11.7706,11812.5
2006-05-04 12:50:00,22.45,22.47,22.45,22.47,17212.5,11.7706,11.7811,11.7706,11.7811,17212.5
2006-05-04 12:55:00,22.46,22.48,22.46,22.47,16537.5,11.7759,11.7863,11.7759,11.7811,16537.5
2006-05-04 13:00:00,22.48,22.49,22.48,22.49,14850.0,11.7863,11.7916,11.7863,11.7916,14850.0
2006-05-04 13:05:00,22.48,22.49,22.47,22.47,19912.5,11.7863,11.7916,11.7811,11.7811,19912.5
2006-05-04 13:10:00,22.47,22.48,22.46,22.46,25312.5,11.7811,11.7863,11.7759,11.7759,25312.5
2006-05-04 13:15:00,22.46,22.5,22.46,22.47,28350.0,11.7759,11.7968,11.7759,11.7811,28350.0
2006-05-04 13:20:00,22.48,22.49,22.45,22.47,17212.5,11.7863,11.7916,11.7706,11.7811,17212.5
2006-05-04 13:25:00,22.46,22.48,22.46,22.48,8100.0,11.7759,11.7863,11.7759,11.7863,8100.0
2006-05-04 13:30:00,22.47,22.5,22.47,22.48,29362.5,11.7811,11.7968,11.7811,11.7863,29362.5
2006-05-04 13:35:00,22.5,22.5,22.44,22.45,23625.0,11.7968,11.7968,11.7654,11.7706,23625.0
2006-05-04 13:40:00,22.45,22.45,22.41,22.41,25987.5,11.7706,11.7706,11.7496,11.7496,25987.5
2006-05-04 13:45:00,22.41,22.46,22.41,22.44,40162.5,11.7496,11.7759,11.7496,11.7654,40162.5
2006-05-04 13:50:00,22.45,22.5,22.45,22.46,31387.5,11.7706,11.7968,11.7706,11.7759,31387.5
2006-05-04 13:55:00,22.45,22.5,22.45,22.49,32062.5,11.7706,11.7968,11.7706,11.7916,32062.5
2006-05-04 14:00:00,22.49,22.49,22.47,22.48,16200.0,11.7916,11.7916,11.7811,11.7863,16200.0
2006-05-04 14:05:00,22.48,22.48,22.46,22.46,17212.5,11.7863,11.7863,11.7759,11.7759,17212.5
2006-05-04 14:10:00,22.46,22.49,22.46,22.47,32062.5,11.7759,11.7916,11.7759,11.7811,32062.5
2006-05-04 14:15:00,22.47,22.52,22.47,22.49,31725.0,11.7811,11.8073,11.7811,11.7916,31725.0
2006-05-04 14:20:00,22.49,22.49,22.47,22.47,12150.0,11.7916,11.7916,11.7811,11.7811,12150.0
2006-05-04 14:25:00,22.48,22.48,22.47,22.47,7425.0,11.7863,11.7863,11.7811,11.7811,7425.0
2006-05-04 14:30:00,22.48,22.49,22.46,22.46,19575.0,11.7863,11.7916,11.7759,11.7759,19575.0
2006-05-04 14:35:00,22.46,22.46,22.44,22.45,56700.0,11.7759,11.7759,11.7654,11.7706,56700.0
2006-05-04 14:40:00,22.45,22.45,22.44,22.45,17887.5,11.7706,11.7706,11.7654,11.7706,17887.5
2006-05-04 14:45:00,22.45,22.47,22.44,22.44,46575.0,11.7706,11.7811,11.7654,11.7654,46575.0
2006-05-04 14:50:00,22.43,22.44,22.41,22.44,57712.5,11.7601,11.7654,11.7496,11.7654,57712.5
2006-05-04 14:55:00,22.44,22.44,22.43,22.43,60750.0,11.7654,11.7654,11.7601,11.7601,60750.0
2006-05-04 15:00:00,22.45,22.47,22.45,22.46,30712.5,11.7706,11.7811,11.7706,11.7759,30712.5
2006-05-04 15:05:00,22.46,22.47,22.43,22.44,41175.0,11.7759,11.7811,11.7601,11.7654,41175.0
2006-05-04 15:10:00,22.44,22.45,22.43,22.43,33750.0,11.7654,11.7706,11.7601,11.7601,33750.0
2006-05-04 15:15:00,22.43,22.46,22.43,22.45,44550.0,11.7601,11.7759,11.7601,11.7706,44550.0
2006-05-04 15:20:00,22.45,22.48,22.45,22.45,52987.5,11.7706,11.7863,11.7706,11.7706,52987.5
2006-05-04 15:25:00,22.45,22.47,22.45,22.47,36787.5,11.7706,11.7811,11.7706,11.7811,36787.5
2006-05-04 15:30:00,22.47,22.5,22.47,22.5,46912.5,11.7811,11.7968,11.7811,11.7968,46912.5
2006-05-04 15:35:00,22.49,22.5,22.49,22.5,48600.0,11.7916,11.7968,11.7916,11.7968,48600.0
2006-05-04 15:40:00,22.49,22.5,22.48,22.48,67162.5,11.7916,11.7968,11.7863,11.7863,67162.5
2006-05-04 15:45:00,22.48,22.48,22.46,22.47,56025.0,11.7863,11.7863,11.7759,11.7811,56025.0
2006-05-04 15:50:00,22.47,22.49,22.47,22.47,102262.5,11.7811,11.7916,11.7811,11.7811,102262.5
2006-05-04 15:55:00,22.47,22.48,22.44,22.46,96862.5,11.7811,11.7863,11.7654,11.7759,96862.5
2006-05-05 09:30:00,22.49,22.58,22.36,22.49,160987.5,11.7916,11.8388,11.7234,11.7916,160987.5
2006-05-05 09:35:00,22.46,22.51,22.43,22.49,72900.0,11.7759,11.8021,11.7601,11.7916,72900.0
2006-05-05 09:40:00,22.49,22.55,22.49,22.54,100575.0,11.7916,11.823,11.7916,11.8178,100575.0
2006-05-05 09:45:00,22.54,22.59,22.52,22.57,48600.0,11.8178,11.844,11.8073,11.8335,48600.0
2006-05-05 09:50:00,22.56,22.57,22.42,22.45,112050.0,11.8283,11.8335,11.7549,11.7706,112050.0
2006-05-05 09:55:00,22.45,22.47,22.4,22.41,41512.5,11.7706,11.7811,11.7444,11.7496,41512.5
2006-05-05 10:00:00,22.41,22.44,22.41,22.41,17212.5,11.7496,11.7654,11.7496,11.7496,17212.5
2006-05-05 10:05:00,22.42,22.47,22.41,22.44,32400.0,11.7549,11.7811,11.7496,11.7654,32400.0
2006-05-05 10:10:00,22.42,22.48,22.38,22.48,38475.0,11.7549,11.7863,11.7339,11.7863,38475.0
2006-05-05 10:15:00,22.48,22.49,22.42,22.46,38137.5,11.7863,11.7916,11.7549,11.7759,38137.5
2006-05-05 10:20:00,22.46,22.54,22.46,22.53,34087.5,11.7759,11.8178,11.7759,11.8126,34087.5
2006-05-05 10:25:00,22.54,22.54,22.4,22.45,29700.0,11.8178,11.8178,11.7444,11.7706,29700.0
2006-05-05 10:30:00,22.45,22.47,22.4,22.44,29700.0,11.7706,11.7811,11.7444,11.7654,29700.0
2006-05-05 10:35:00,22.44,22.49,22.44,22.46,28350.0,11.7654,11.7916,11.7654,11.7759,28350.0
2006-05-05 10:40:00,22.45,22.47,22.44,22.44,19912.5,11.7706,11.7811,11.7654,11.7654,19912.5
2006-05-05 10:45:00,22.44,22.44,22.43,22.44,19237.5,11.7654,11.7654,11.7601,11.7654,19237.5
2006-05-05 10:50:00,22.44,22.48,22.44,22.46,21262.5,11.7654,11.7863,11.7654,11.7759,21262.5
2006-05-05 10:55:00,22.46,22.48,22.44,22.48,34762.5,11.7759,11.7863,11.7654,11.7863,34762.5
2006-05-05 11:00:00,22.48,22.49,22.48,22.48,7762.5,11.7863,11.7916,11.7863,11.7863,7762.5
2006-05-05 11:05:00,22.48,22.5,22.46,22.5,23287.5,11.7863,11.7968,11.7759,11.7968,23287.5
2006-05-05 11:10:00,22.5,22.54,22.49,22.54,39150.0,11.7968,11.8178,11.7916,11.8178,39150.0
2006-05-05 11:15:00,22.54,22.54,22.52,22.53,16200.0,11.8178,11.8178,11.8073,11.8126,16200.0
2006-05-05 11:20:00,22.55,22.55,22.51,22.53,16200.0,11.823,11.823,11.8021,11.8126,16200.0
2006-05-05 11:25:00,22.54,22.54,22.51,22.52,15187.5,11.8178,11.8178,11.8021,11.8073,15187.5
2006-05-05 11:30:00,22.53,22.55,22.52,22.54,12825.0,11.8126,11.823,11.8073,11.8178,12825.0
2006-05-05 11:35:00,22.53,22.56,22.52,22.55,11475.0,11.8126,11.8283,11.8073,11.823,11475.0
2006-05-05 11:40:00,22.52,22.55,22.51,22.53,14512.5,11.8073,11.823,11.8021,11.8126,14512.5
2006-05-05 11:45:00,22.53,22.53,22.45,22.51,42862.5,11.8126,11.8126,11.7706,11.8021,42862.5
2006-05-05 11:50:00,22.51,22.54,22.51,22.52,22275.0,11.8021,11.8178,11.8021,11.8073,22275.0
2006-05-05 11:55:00,22.52,22.55,22.51,22.52,33075.0,11.8073,11.823,11.8021,11.8073,33075.0
2006-05-05 12:00:00,22.52,22.52,22.5,22.5,8437.5,11.8073,11.8073,11.7968,11.7968,8437.5
2006-05-05 12:05:00,22.5,22.54,22.5,22.52,29362.5,11.7968,11.8178,11.7968,11.8073,29362.5
2006-05-05 12:10:00,22.5,22.52,22.49,22.5,28350.0,11.7968,11.8073,11.7916,11.7968,28350.0
2006-05-05 12:15:00,22.51,22.52,22.49,22.52,29362.5,11.8021,11.8073,11.7916,11.8073,29362.5
2006-05-05 12:20:00,22.52,22.54,22.52,22.52,11137.5,11.8073,11.8178,11.8073,11.8073,11137.5
2006-05-05 12:25:00,22.52,22.53,22.51,22.53,18900.0,11.8073,11.8126,11.8021,11.8126,18900.0
2006-05-05 12:30:00,22.53,22.54,22.52,22.52,21937.5,11.8126,11.8178,11.8073,11.8073,21937.5
2006-05-05 12:35:00,22.52,22.52,22.51,22.51,9112.5,11.8073,11.8073,11.8021,11.8021,9112.5
2006-05-05 12:40:00,22.51,22.51,22.45,22.47,30375.0,11.8021,11.8021,11.7706,11.7811,30375.0
2006-05-05 12:45:00,22.47,22.47,22.43,22.45,16537.5,11.7811,11.7811,11.7601,11.7706,16537.5
2006-05-05 12:50:00,22.46,22.48,22.45,22.47,6412.5,11.7759,11.7863,11.7706,11.7811,6412.5
2006-05-05 12:55:00,22.47,22.49,22.46,22.49,11812.5,11.7811,11.7916,11.7759,11.7916,11812.5
2006-05-05 13:00:00,22.48,22.49,22.45,22.49,18562.5,11.7863,11.7916,11.7706,11.7916,18562.5
2006-05-05 13:05:00,22.49,22.5,22.49,22.49,36787.5,11.7916,11.7968,11.7916,11.7916,36787.5
2006-05-05 13:10:00,22.49,22.51,22.48,22.49,45562.5,11.7916,11.8021,11.7863,11.7916,45562.5
2006-05-05 13:15:00,22.49,22.52,22.49,22.51,23625.0,11.7916,11.8073,11.7916,11.8021,23625.0
2006-05-05 13:20:00,22.52,22.53,22.51,22.53,19575.0,11.8073,11.8126,11.8021,11.8126,19575.0
2006-05-05 13:25:00,22.53,22.54,22.53,22.53,19237.5,11.8126,11.8178,11.8126,11.8126,19237.5
2006-05-05 13:30:00,22.53,22.54,22.52,22.53,16200.0,11.8126,11.8178,11.8073,11.8126,16200.0
2006-05-05 13:35:00,22.52,22.55,22.52,22.53,11812.5,11.8073,11.823,11.8073,11.8126,11812.5
2006-05-05 13:40:00,22.53,22.53,22.5,22.5,16200.0,11.8126,11.8126,11.7968,11.7968,16200.0
2006-05-05 13:45:00,22.5,22.52,22.5,22.51,17887.5,11.7968,11.8073,11.7968,11.8021,17887.5
2006-05-05 13:50:00,22.51,22.55,22.5,22.52,32400.0,11.8021,11.823,11.7968,11.8073,32400.0
2006-05-05 13:55:00,22.52,22.52,22.51,22.52,4387.5,11.8073,11.8073,11.8021,11.8073,4387.5
2006-05-05 14:00:00,22.52,22.53,22.52,22.52,28350.0,11.8073,11.8126,11.8073,11.8073,28350.0
2006-05-05 14:05:00,22.52,22.52,22.49,22.5,7425.0,11.8073,11.8073,11.7916,11.7968,7425.0
2006-05-05 14:10:00,22.5,22.53,22.49,22.53,8775.0,11.7968,11.8126,11.7916,11.8126,8775.0
2006-05-05 14:15:00,22.53,22.53,22.51,22.51,4725.0,11.8126,11.8126,11.8021,11.8021,4725.0
2006-05-05 14:20:00,22.52,22.55,22.52,22.52,33750.0,11.8073,11.823,11.8073,11.8073,33750.0
2006-05-05 14:25:00,22.52,22.53,22.51,22.51,25987.5,11.8073,11.8126,11.8021,11.8021,25987.5
2006-05-05 14:30:00,22.51,22.52,22.5,22.51,18225.0,11.8021,11.8073,11.7968,11.8021,18225.0
2006-05-05 14:35:00,22.51,22.55,22.51,22.53,13500.0,11.8021,11.823,11.8021,11.8126,13500.0
2006-05-05 14:40:00,22.52,22.52,22.5,22.52,18900.0,11.8073,11.8073,11.7968,11.8073,18900.0
2006-05-05 14:45:00,22.53,22.58,22.52,22.54,21600.0,11.8126,11.8388,11.8073,11.8178,21600.0
2006-05-05 14:50:00,22.54,22.54,22.51,22.52,41850.0,11.8178,11.8178,11.8021,11.8073,41850.0
2006-05-05 14:55:00,22.52,22.53,22.51,22.51,17550.0,11.8073,11.8126,11.8021,11.8021,17550.0
2006-05-05 15:00:00,22.52,22.52,22.51,22.51,48937.5,11.8073,11.8073,11.8021,11.8021,48937.5
2006-05-05 15:05:00,22.52,22.52,22.5,22.5,15187.5,11.8073,11.8073,11.7968,11.7968,15187.5
2006-05-05 15:10:00,22.5,22.51,22.5,22.5,26325.0,11.7968,11.8021,11.7968,11.7968,26325.0
2006-05-05 15:15:00,22.5,22.51,22.49,22.5,21600.0,11.7968,11.8021,11.7916,11.7968,21600.0
2006-05-05 15:20:00,22.5,22.5,22.45,22.45,23625.0,11.7968,11.7968,11.7706,11.7706,23625.0
2006-05-05 15:25:00,22.45,22.45,22.44,22.45,28350.0,11.7706,11.7706,11.7654,11.7706,28350.0
2006-05-05 15:30:00,22.45,22.48,22.45,22.47,32737.5,11.7706,11.7863,11.7706,11.7811,32737.5
2006-05-05 15:35:00,22.47,22.51,22.47,22.49,44212.5,11.7811,11.8021,11.7811,11.7916,44212.5
2006-05-05 15:40:00,22.48,22.49,22.45,22.46,20250.0,11.7863,11.7916,11.7706,11.7759,20250.0
2006-05-05 15:45:00,22.47,22.48,22.47,22.48,55687.5,11.7811,11.7863,11.7811,11.7863,55687.5
2006-05-05 15:50:00,22.49,22.5,22.49,22.49,25312.5,11.7916,11.7968,11.7916,11.7916,25312.5
2006-05-05 15:55:00,22.49,22.5,22.49,22.49,78975.0,11.7916,11.7968,11.7916,11.7916,78975.0
2006-05-08 09:30:00,22.48,22.54,22.46,22.53,100237.5,11.7863,11.8178,11.7759,11.8126,100237.5
2006-05-08 09:35:00,22.52,22.53,22.51,22.52,45900.0,11.8073,11.8126,11.8021,11.8073,45900.0
2006-05-08 09:40:00,22.52,22.59,22.52,22.58,27675.0,11.8073,11.844,11.8073,11.8388,27675.0
2006-05-08 09:45:00,22.58,22.68,22.58,22.68,54337.5,11.8388,11.8912,11.8388,11.8912,54337.5
2006-05-08 09:50:00,22.68,22.72,22.68,22.72,40837.5,11.8912,11.9122,11.8912,11.9122,40837.5
2006-05-08 09:55:00,22.73,22.81,22.73,22.79,78300.0,11.9174,11.9594,11.9174,11.9489,78300.0
2006-05-08 10:00:00,22.79,22.84,22.78,22.81,48937.5,11.9489,11.9751,11.9436,11.9594,48937.5
2006-05-08 10:05:00,22.82,22.83,22.81,22.82,22950.0,11.9646,11.9699,11.9594,11.9646,22950.0
2006-05-08 10:10:00,22.83,22.85,22.81,22.84,44887.5,11.9699,11.9803,11.9594,11.9751,44887.5
2006-05-08 10:15:00,22.84,22.84,22.81,22.84,42525.0,11.9751,11.9751,11.9594,11.9751,42525.0
2006-05-08 10:20:00,22.84,22.85,22.8,22.85,47250.0,11.9751,11.9803,11.9541,11.9803,47250.0
2006-05-08 10:25:00,22.84,22.88,22.83,22.88,39487.5,11.9751,11.9961,11.9699,11.9961,39487.5
2006-05-08 10:30:00,22.88,22.89,22.84,22.89,54675.0,11.9961,12.0013,11.9751,12.0013,54675.0
2006-05-08 10:35:00,22.88,22.88,22.85,22.86,54337.5,11.9961,11.9961,11.9803,11.9856,54337.5
2006-05-08 10:40:00,22.87,22.91,22.87,22.9,60075.0,11.9908,12.0118,11.9908,12.0066,60075.0
2006-05-08 10:45:00,22.9,23.07,22.9,23.05,198450.0,12.0066,12.0957,12.0066,12.0852,198450.0
2006-05-08 10:50:00,23.05,23.1,23.03,23.09,121837.5,12.0852,12.1114,12.0747,12.1062,121837.5
2006-05-08 10:55:00,23.08,23.08,23.01,23.03,85725.0,12.1009,12.1009,12.0642,12.0747,85725.0
2006-05-08 11:00:00,23.04,23.05,23.02,23.05,91125.0,12.08,12.0852,12.0695,12.0852,91125.0
2006-05-08 11:05:00,23.05,23.16,23.05,23.16,144450.0,12.0852,12.1429,12.0852,12.1429,144450.0
2006-05-08 11:10:00,23.16,23.29,23.16,23.29,161325.0,12.1429,12.211,12.1429,12.211,161325.0
2006-05-08 11:15:00,23.28,23.3,23.21,23.24,149175.0,12.2058,12.2163,12.1691,12.1848,149175.0
2006-05-08 11:20:00,23.24,23.24,23.16,23.16,60750.0,12.1848,12.1848,12.1429,12.1429,60750.0
2006-05-08 11:25:00,23.16,23.19,23.11,23.12,72562.5,12.1429,12.1586,12.1167,12.1219,72562.5
2006-05-08 11:30:00,23.12,23.12,23.05,23.1,72225.0,12.1219,12.1219,12.0852,12.1114,72225.0
2006-05-08 11:35:00,23.1,23.11,23.08,23.08,59062.5,12.1114,12.1167,12.1009,12.1009,59062.5
2006-05-08 11:40:00,23.08,23.1,23.08,23.08,11812.5,12.1009,12.1114,12.1009,12.1009,11812.5
2006-05-08 11:45:00,23.08,23.09,23.08,23.08,10800.0,12.1009,12.1062,12.1009,12.1009,10800.0
2006-05-08 11:50:00,23.08,23.09,23.06,23.07,29362.5,12.1009,12.1062,12.0904,12.0957,29362.5
2006-05-08 11:55:00,23.07,23.08,23.05,23.07,29025.0,12.0957,12.1009,12.0852,12.0957,29025.0
2006-05-08 12:00:00,23.07,23.08,22.83,23.07,45225.0,12.0957,12.1009,11.9699,12.0957,45225.0
2006-05-08 12:05:00,23.07,23.11,23.07,23.08,29362.5,12.0957,12.1167,12.0957,12.1009,29362.5
2006-05-08 12:10:00,23.08,23.08,23.0,23.01,64462.5,12.1009,12.1009,12.059,12.0642,64462.5
2006-05-08 12:15:00,23.0,23.01,22.96,22.97,61762.5,12.059,12.0642,12.038,12.0433,61762.5
2006-05-08 12:20:00,22.97,22.99,22.96,22.99,9450.0,12.0433,12.0537,12.038,12.0537,9450.0
2006-05-08 12:25:00,22.99,22.99,22.94,22.94,25650.0,12.0537,12.0537,12.0275,12.0275,25650.0
2006-05-08 12:30:00,22.95,22.95,22.92,22.92,16537.5,12.0328,12.0328,12.017,12.017,16537.5
2006-05-08 12:35:00,22.92,22.96,22.92,22.96,25650.0,12.017,12.038,12.017,12.038,25650.0
2006-05-08 12:40:00,22.97,22.97,22.95,22.96,20587.5,12.0433,12.0433,12.0328,12.038,20587.5
2006-05-08 12:45:00,22.96,22.98,22.95,22.98,60075.0,12.038,12.0485,12.0328,12.0485,60075.0
2006-05-08 12:50:00,22.98,23.01,22.96,22.96,24300.0,12.0485,12.0642,12.038,12.038,24300.0
2006-05-08 12:55:00,22.95,22.95,22.94,22.95,20925.0,12.0328,12.0328,12.0275,12.0328,20925.0
2006-05-08 13:00:00,22.95,22.95,22.92,22.93,44212.5,12.0328,12.0328,12.017,12.0223,44212.5
2006-05-08 13:05:00,22.93,22.95,22.92,22.95,22950.0,12.0223,12.0328,12.017,12.0328,22950.0
2006-05-08 13:10:00,22.95,22.95,22.89,22.89,37462.5,12.0328,12.0328,12.0013,12.0013,37462.5
2006-05-08 13:15:00,22.89,22.92,22.89,22.92,24300.0,12.0013,12.017,12.0013,12.017,24300.0
2006-05-08 13:20:00,22.92,22.93,22.9,22.91,17212.5,12.017,12.0223,12.0066,12.0118,17212.5
2006-05-08 13:25:00,22.91,22.94,22.9,22.92,21600.0,12.0118,12.0275,12.0066,12.017,21600.0
2006-05-08 13:30:00,22.92,22.93,22.91,22.93,25987.5,12.017,12.0223,12.0118,12.0223,25987.5
2006-05-08 13:35:00,22.93,22.97,22.93,22.96,28687.5,12.0223,12.0433,12.0223,12.038,28687.5
2006-05-08 13:40:00,22.96,22.97,22.95,22.96,17550.0,12.038,12.0433,12.0328,12.038,17550.0
2006-05-08 13:45:00,22.96,22.96,22.91,22.92,13162.5,12.038,12.038,12.0118,12.017,13162.5
2006-05-08 13:50:00,22.92,22.92,22.91,22.91,10462.5,12.017,12.017,12.0118,12.0118,10462.5
2006-05-08 13:55:00,22.91,22.95,22.91,22.95,12825.0,12.0118,12.0328,12.0118,12.0328,12825.0
2006-05-08 14:00:00,22.95,22.98,22.95,22.95,31725.0,12.0328,12.0485,12.0328,12.0328,31725.0
2006-05-08 14:05:00,22.95,22.99,22.95,22.99,22612.5,12.0328,12.0537,12.0328,12.0537,22612.5
2006-05-08 14:10:00,22.98,23.0,22.97,22.99,21262.5,12.0485,12.059,12.0433,12.0537,21262.5
2006-05-08 14:15:00,22.99,23.03,22.99,23.01,41512.5,12.0537,12.0747,12.0537,12.0642,41512.5
2006-05-08 14:20:00,23.02,23.07,23.01,23.06,54000.0,12.0695,12.0957,12.0642,12.0904,54000.0
2006-05-08 14:25:00,23.06,23.06,23.01,23.01,52312.5,12.0904,12.0904,12.0642,12.0642,52312.5
2006-05-08 14:30:00,23.01,23.02,22.99,23.0,44550.0,12.0642,12.0695,12.0537,12.059,44550.0
2006-05-08 14:35:00,23.0,23.02,23.0,23.01,19575.0,12.059,12.0695,12.059,12.0642,19575.0
2006-05-08 14:40:00,23.01,23.01,22.99,22.99,16537.5,12.0642,12.0642,12.0537,12.0537,16537.5
2006-05-08 14:45:00,22.99,23.04,22.99,23.04,48937.5,12.0537,12.08,12.0537,12.08,48937.5
2006-05-08 14:50:00,23.03,23.05,23.03,23.04,34425.0,12.0747,12.0852,12.0747,12.08,34425.0
2006-05-08 14:55:00,23.05,23.07,23.05,23.07,33412.5,12.0852,12.0957,12.0852,12.0957,33412.5
2006-05-08 15:00:00,23.07,23.08,23.03,23.05,56025.0,12.0957,12.1009,12.0747,12.0852,56025.0
2006-05-08 15:05:00,23.05,23.05,23.03,23.03,15862.5,12.0852,12.0852,12.0747,12.0747,15862.5
2006-05-08 15:10:00,23.03,23.03,23.03,23.03,13837.5,12.0747,12.0747,12.0747,12.0747,13837.5
2006-05-08 15:15:00,23.03,23.03,23.0,23.01,46912.5,12.0747,12.0747,12.059,12.0642,46912.5
2006-05-08 15:20:00,23.0,23.02,23.0,23.01,34425.0,12.059,12.0695,12.059,12.0642,34425.0
2006-05-08 15:25:00,23.01,23.01,23.0,23.0,42525.0,12.0642,12.0642,12.059,12.059,42525.0
2006-05-08 15:30:00,23.0,23.01,23.0,23.0,51300.0,12.059,12.0642,12.059,12.059,51300.0
2006-05-08 15:35:00,23.0,23.0,22.99,23.0,29700.0,12.059,12.059,12.0537,12.059,29700.0
2006-05-08 15:40:00,22.99,23.0,22.94,22.94,50962.5,12.0537,12.059,12.0275,12.0275,50962.5
2006-05-08 15:45:00,22.94,22.95,22.91,22.91,60412.5,12.0275,12.0328,12.0118,12.0118,60412.5
2006-05-08 15:50:00,22.91,22.92,22.91,22.91,72562.5,12.0118,12.017,12.0118,12.0118,72562.5
2006-05-08 15:55:00,22.91,22.91,22.88,22.88,94837.5,12.0118,12.0118,11.9961,11.9961,94837.5
2006-05-09 09:30:00,23.01,23.11,22.85,23.06,160312.5,12.0642,12.1167,11.9803,12.0904,160312.5
2006-05-09 09:35:00,23.07,23.07,23.0,23.06,38812.5,12.0957,12.0957,12.059,12.0904,38812.5
2006-05-09 09:40:00,23.06,23.09,23.05,23.09,23625.0,12.0904,12.1062,12.0852,12.1062,23625.0
2006-05-09 09:45:00,23.09,23.11,23.07,23.08,78300.0,12.1062,12.1167,12.0957,12.1009,78300.0
2006-05-09 09:50:00,23.1,23.11,23.09,23.11,20925.0,12.1114,12.1167,12.1062,12.1167,20925.0
2006-05-09 09:55:00,23.11,23.15,23.05,23.12,96187.5,12.1167,12.1376,12.0852,12.1219,96187.5
2006-05-09 10:00:00,23.12,23.16,23.08,23.13,38475.0,12.1219,12.1429,12.1009,12.1271,38475.0
2006-05-09 10:05:00,23.12,23.13,23.09,23.12,32400.0,12.1219,12.1271,12.1062,12.1219,32400.0
2006-05-09 10:10:00,23.12,23.2,23.12,23.18,54675.0,12.1219,12.1638,12.1219,12.1534,54675.0
2006-05-09 10:15:00,23.19,23.26,23.15,23.24,72900.0,12.1586,12.1953,12.1376,12.1848,72900.0
2006-05-09 10:20:00,23.24,23.26,23.2,23.23,59737.5,12.1848,12.1953,12.1638,12.1796,59737.5
2006-05-09 10:25:00,23.22,23.26,23.22,23.25,50962.5,12.1743,12.1953,12.1743,12.1901,50962.5
2006-05-09 10:30:00,23.25,23.25,23.21,23.21,41850.0,12.1901,12.1901,12.1691,12.1691,41850.0
2006-05-09 10:35:00,23.23,23.29,23.21,23.28,45225.0,12.1796,12.211,12.1691,12.2058,45225.0
2006-05-09 10:40:00,23.29,23.29,23.25,23.25,50625.0,12.211,12.211,12.1901,12.1901,50625.0
2006-05-09 10:45:00,23.25,23.26,23.24,23.24,8775.0,12.1901,12.1953,12.1848,12.1848,8775.0
2006-05-09 10:50:00,23.24,23.27,23.24,23.27,28012.5,12.1848,12.2005,12.1848,12.2005,28012.5
2006-05-09 10:55:00,23.27,23.29,23.27,23.29,37125.0,12.2005,12.211,12.2005,12.211,37125.0
2006-05-09 11:00:00,23.3,23.36,23.3,23.36,85725.0,12.2163,12.2477,12.2163,12.2477,85725.0
2006-05-09 11:05:00,23.35,23.35,23.33,23.35,48600.0,12.2425,12.2425,12.232,12.2425,48600.0
2006-05-09 11:10:00,23.34,23.36,23.33,23.35,30375.0,12.2372,12.2477,12.232,12.2425,30375.0
2006-05-09 11:15:00,23.35,23.41,23.35,23.41,91125.0,12.2425,12.274,12.2425,12.274,91125.0
2006-05-09 11:20:00,23.41,23.43,23.4,23.42,73575.0,12.274,12.2844,12.2687,12.2792,73575.0
2006-05-09 11:25:00,23.42,23.45,23.41,23.45,49950.0,12.2792,12.2949,12.274,12.2949,49950.0
2006-05-09 11:30:00,23.45,23.5,23.45,23.49,76950.0,12.2949,12.3211,12.2949,12.3159,76950.0
2006-05-09 11:35:00,23.48,23.59,23.48,23.57,103275.0,12.3107,12.3683,12.3107,12.3578,103275.0
2006-05-09 11:40:00,23.57,23.65,23.56,23.59,100575.0,12.3578,12.3998,12.3526,12.3683,100575.0
2006-05-09 11:45:00,23.6,23.62,23.52,23.53,88762.5,12.3736,12.3841,12.3316,12.3369,88762.5
2006-05-09 11:50:00,23.52,23.57,23.51,23.56,52650.0,12.3316,12.3578,12.3264,12.3526,52650.0
2006-05-09 11:55:00,23.56,23.56,23.52,23.53,30712.5,12.3526,12.3526,12.3316,12.3369,30712.5
2006-05-09 12:00:00,23.53,23.53,23.49,23.5,37800.0,12.3369,12.3369,12.3159,12.3211,37800.0
2006-05-09 12:05:00,23.5,23.55,23.47,23.5,79987.5,12.3211,12.3474,12.3054,12.3211,79987.5
2006-05-09 12:10:00,23.5,23.51,23.48,23.49,36787.5,12.3211,12.3264,12.3107,12.3159,36787.5
2006-05-09 12:15:00,23.48,23.51,23.45,23.51,38812.5,12.3107,12.3264,12.2949,12.3264,38812.5
2006-05-09 12:20:00,23.5,23.51,23.48,23.48,27675.0,12.3211,12.3264,12.3107,12.3107,27675.0
2006-05-09 12:25:00,23.48,23.49,23.47,23.48,10800.0,12.3107,12.3159,12.3054,12.3107,10800.0
2006-05-09 12:30:00,23.48,23.48,23.41,23.41,81000.0,12.3107,12.3107,12.274,12.274,81000.0
2006-05-09 12:35:00,23.41,23.42,23.4,23.41,41850.0,12.274,12.2792,12.2687,12.274,41850.0
2006-05-09 12:40:00,23.41,23.41,23.38,23.39,19237.5,12.274,12.274,12.2582,12.2635,19237.5
2006-05-09 12:45:00,23.39,23.4,23.37,23.38,40162.5,12.2635,12.2687,12.253,12.2582,40162.5
2006-05-09 12:50:00,23.38,23.4,23.38,23.4,21262.5,12.2582,12.2687,12.2582,12.2687,21262.5
2006-05-09 12:55:00,23.4,23.43,23.4,23.42,37125.0,12.2687,12.2844,12.2687,12.2792,37125.0
2006-05-09 13:00:00,23.42,23.42,23.39,23.4,44550.0,12.2792,12.2792,12.2635,12.2687,44550.0
2006-05-09 13:05:00,23.4,23.41,23.4,23.4,15862.5,12.2687,12.274,12.2687,12.2687,15862.5
2006-05-09 13:10:00,23.4,23.45,23.4,23.44,46912.5,12.2687,12.2949,12.2687,12.2897,46912.5
2006-05-09 13:15:00,23.45,23.5,23.44,23.5,43537.5,12.2949,12.3211,12.2897,12.3211,43537.5
2006-05-09 13:20:00,23.49,23.5,23.48,23.49,36112.5,12.3159,12.3211,12.3107,12.3159,36112.5
2006-05-09 13:25:00,23.49,23.49,23.48,23.49,15525.0,12.3159,12.3159,12.3107,12.3159,15525.0
2006-05-09 13:30:00,23.48,23.52,23.48,23.51,44212.5,12.3107,12.3316,12.3107,12.3264,44212.5
2006-05-09 13:35:00,23.51,23.52,23.51,23.51,20925.0,12.3264,12.3316,12.3264,12.3264,20925.0
2006-05-09 13:40:00,23.51,23.52,23.51,23.51,23287.5,12.3264,12.3316,12.3264,12.3264,23287.5
2006-05-09 13:45:00,23.51,23.52,23.51,23.51,24975.0,12.3264,12.3316,12.3264,12.3264,24975.0
2006-05-09 13:50:00,23.51,23.51,23.49,23.49,20587.5,12.3264,12.3264,12.3159,12.3159,20587.5
2006-05-09 13:55:00,23.49,23.49,23.48,23.48,30037.5,12.3159,12.3159,12.3107,12.3107,30037.5
2006-05-09 14:00:00,23.48,23.48,23.46,23.47,41850.0,12.3107,12.3107,12.3002,12.3054,41850.0
2006-05-09 14:05:00,23.47,23.49,23.47,23.49,48262.5,12.3054,12.3159,12.3054,12.3159,48262.5
2006-05-09 14:10:00,23.49,23.49,23.47,23.48,41512.5,12.3159,12.3159,12.3054,12.3107,41512.5
2006-05-09 14:15:00,23.48,23.5,23.48,23.49,29700.0,12.3107,12.3211,12.3107,12.3159,29700.0
2006-05-09 14:20:00,23.5,23.5,23.49,23.49,11812.5,12.3211,12.3211,12.3159,12.3159,11812.5
2006-05-09 14:25:00,23.49,23.5,23.48,23.48,27000.0,12.3159,12.3211,12.3107,12.3107,27000.0
2006-05-09 14:30:00,23.48,23.49,23.47,23.48,88425.0,12.3107,12.3159,12.3054,12.3107,88425.0
2006-05-09 14:35:00,23.49,23.49,23.48,23.48,33075.0,12.3159,12.3159,12.3107,12.3107,33075.0
2006-05-09 14:40:00,23.48,23.48,23.44,23.45,31050.0,12.3107,12.3107,12.2897,12.2949,31050.0
2006-05-09 14:45:00,23.45,23.48,23.39,23.48,29362.5,12.2949,12.3107,12.2635,12.3107,29362.5
2006-05-09 14:50:00,23.48,23.48,23.45,23.47,43200.0,12.3107,12.3107,12.2949,12.3054,43200.0
2006-05-09 14:55:00,23.47,23.47,23.46,23.46,25312.5,12.3054,12.3054,12.3002,12.3002,25312.5
2006-05-09 15:00:00,23.46,23.47,23.45,23.46,33075.0,12.3002,12.3054,12.2949,12.3002,33075.0
2006-05-09 15:05:00,23.46,23.47,23.46,23.47,30712.5,12.3002,12.3054,12.3002,12.3054,30712.5
2006-05-09 15:10:00,23.47,23.48,23.46,23.48,50625.0,12.3054,12.3107,12.3002,12.3107,50625.0
2006-05-09 15:15:00,23.48,23.5,23.48,23.49,19237.5,12.3107,12.3211,12.3107,12.3159,19237.5
2006-05-09 15:20:00,23.49,23.54,23.49,23.53,88087.5,12.3159,12.3421,12.3159,12.3369,88087.5
2006-05-09 15:25:00,23.53,23.55,23.53,23.53,36450.0,12.3369,12.3474,12.3369,12.3369,36450.0
2006-05-09 15:30:00,23.54,23.54,23.53,23.53,22275.0,12.3421,12.3421,12.3369,12.3369,22275.0
2006-05-09 15:35:00,23.53,23.53,23.5,23.5,42187.5,12.3369,12.3369,12.3211,12.3211,42187.5
2006-05-09 15:40:00,23.5,23.5,23.49,23.49,80662.5,12.3211,12.3211,12.3159,12.3159,80662.5
2006-05-09 15:45:00,23.49,23.5,23.48,23.48,105637.5,12.3159,12.3211,12.3107,12.3107,105637.5
2006-05-09 15:50:00,23.49,23.49,23.48,23.49,79312.5,12.3159,12.3159,12.3107,12.3159,79312.5
2006-05-09 15:55:00,23.48,23.51,23.47,23.48,114412.5,12.3107,12.3264,12.3054,12.3107,114412.5
2006-05-10 09:30:00,23.41,23.49,23.38,23.48,201150.0,12.274,12.3159,12.2582,12.3107,201150.0
2006-05-10 09:35:00,23.47,23.69,23.47,23.69,83700.0,12.3054,12.4208,12.3054,12.4208,83700.0
2006-05-10 09:40:00,23.69,23.7,23.63,23.64,62100.0,12.4208,12.426,12.3893,12.3945,62100.0
2006-05-10 09:45:00,23.64,23.71,23.64,23.67,148837.5,12.3945,12.4312,12.3945,12.4103,148837.5
2006-05-10 09:50:00,23.67,23.69,23.65,23.69,35100.0,12.4103,12.4208,12.3998,12.4208,35100.0
2006-05-10 09:55:00,23.69,23.81,23.68,23.81,117787.5,12.4208,12.4837,12.4155,12.4837,117787.5
2006-05-10 10:00:00,23.81,23.82,23.76,23.8,52987.5,12.4837,12.4889,12.4575,12.4784,52987.5
2006-05-10 10:05:00,23.8,23.88,23.78,23.85,163350.0,12.4784,12.5204,12.4679,12.5046,163350.0
2006-05-10 10:10:00,23.84,23.84,23.78,23.82,50962.5,12.4994,12.4994,12.4679,12.4889,50962.5
2006-05-10 10:15:00,23.83,23.85,23.77,23.78,82012.5,12.4942,12.5046,12.4627,12.4679,82012.5
2006-05-10 10:20:00,23.78,23.81,23.77,23.81,86400.0,12.4679,12.4837,12.4627,12.4837,86400.0
2006-05-10 10:25:00,23.8,23.81,23.75,23.77,81337.5,12.4784,12.4837,12.4522,12.4627,81337.5
2006-05-10 10:30:00,23.78,23.87,23.78,23.87,82687.5,12.4679,12.5151,12.4679,12.5151,82687.5
2006-05-10 10:35:00,23.87,23.94,23.85,23.94,108000.0,12.5151,12.5518,12.5046,12.5518,108000.0
2006-05-10 10:40:00,23.94,24.04,23.94,24.04,96187.5,12.5518,12.6043,12.5518,12.6043,96187.5
2006-05-10 10:45:00,24.04,24.07,24.02,24.05,78975.0,12.6043,12.62,12.5938,12.6095,78975.0
2006-05-10 10:50:00,24.04,24.04,23.98,24.02,74925.0,12.6043,12.6043,12.5728,12.5938,74925.0
2006-05-10 10:55:00,24.02,24.03,23.93,23.94,88425.0,12.5938,12.599,12.5466,12.5518,88425.0
2006-05-10 11:00:00,23.95,23.96,23.88,23.91,65812.5,12.5571,12.5623,12.5204,12.5361,65812.5
2006-05-10 11:05:00,23.9,23.93,23.87,23.89,85050.0,12.5309,12.5466,12.5151,12.5256,85050.0
2006-05-10 11:10:00,23.9,23.92,23.88,23.89,46912.5,12.5309,12.5413,12.5204,12.5256,46912.5
2006-05-10 11:15:00,23.89,23.91,23.85,23.85,60412.5,12.5256,12.5361,12.5046,12.5046,60412.5
2006-05-10 11:20:00,23.85,23.89,23.83,23.87,43537.5,12.5046,12.5256,12.4942,12.5151,43537.5
2006-05-10 11:25:00,23.87,23.88,23.85,23.87,384412.5,12.5151,12.5204,12.5046,12.5151,384412.5
2006-05-10 11:30:00,23.87,23.93,23.86,23.9,49950.0,12.5151,12.5466,12.5099,12.5309,49950.0
2006-05-10 11:35:00,23.9,23.93,23.89,23.92,40162.5,12.5309,12.5466,12.5256,12.5413,40162.5
2006-05-10 11:40:00,23.93,23.95,23.89,23.93,33412.5,12.5466,12.5571,12.5256,12.5466,33412.5
2006-05-10 11:45:00,23.94,23.96,23.91,23.92,41175.0,12.5518,12.5623,12.5361,12.5413,41175.0
2006-05-10 11:50:00,23.91,23.91,23.87,23.91,26325.0,12.5361,12.5361,12.5151,12.5361,26325.0
2006-05-10 11:55:00,23.9,23.9,23.87,23.88,8100.0,12.5309,12.5309,12.5151,12.5204,8100.0
2006-05-10 12:00:00,23.87,23.88,23.85,23.86,20250.0,12.5151,12.5204,12.5046,12.5099,20250.0
2006-05-10 12:05:00,23.86,23.87,23.82,23.82,35775.0,12.5099,12.5151,12.4889,12.4889,35775.0
2006-05-10 12:10:00,23.83,23.83,23.78,23.8,25987.5,12.4942,12.4942,12.4679,12.4784,25987.5
2006-05-10 12:15:00,23.8,23.8,23.78,23.79,31725.0,12.4784,12.4784,12.4679,12.4732,31725.0
2006-05-10 12:20:00,23.79,23.79,23.77,23.77,8775.0,12.4732,12.4732,12.4627,12.4627,8775.0
2006-05-10 12:25:00,23.78,23.82,23.78,23.82,23625.0,12.4679,12.4889,12.4679,12.4889,23625.0
2006-05-10 12:30:00,23.82,23.83,23.81,23.81,16875.0,12.4889,12.4942,12.4837,12.4837,16875.0
2006-05-10 12:35:00,23.81,23.81,23.79,23.8,21262.5,12.4837,12.4837,12.4732,12.4784,21262.5
2006-05-10 12:40:00,23.79,23.79,23.78,23.78,21937.5,12.4732,12.4732,12.4679,12.4679,21937.5
2006-05-10 12:45:00,23.78,23.79,23.78,23.78,26662.5,12.4679,12.4732,12.4679,12.4679,26662.5
2006-05-10 12:50:00,23.79,23.8,23.78,23.79,12825.0,12.4732,12.4784,12.4679,12.4732,12825.0
2006-05-10 12:55:00,23.79,23.83,23.79,23.8,12150.0,12.4732,12.4942,12.4732,12.4784,12150.0
2006-05-10 13:00:00,23.8,23.82,23.78,23.8,19237.5,12.4784,12.4889,12.4679,12.4784,19237.5
2006-05-10 13:05:00,23.79,23.79,23.78,23.79,16200.0,12.4732,12.4732,12.4679,12.4732,16200.0
2006-05-10 13:10:00,23.79,23.81,23.78,23.81,21262.5,12.4732,12.4837,12.4679,12.4837,21262.5
2006-05-10 13:15:00,23.8,23.83,23.8,23.83,17550.0,12.4784,12.4942,12.4784,12.4942,17550.0
2006-05-10 13:20:00,23.83,23.83,23.81,23.81,16537.5,12.4942,12.4942,12.4837,12.4837,16537.5
2006-05-10 13:25:00,23.81,23.81,23.8,23.8,9112.5,12.4837,12.4837,12.4784,12.4784,9112.5
2006-05-10 13:30:00,23.8,23.8,23.78,23.78,12825.0,12.4784,12.4784,12.4679,12.4679,12825.0
2006-05-10 13:35:00,23.79,23.8,23.78,23.8,29700.0,12.4732,12.4784,12.4679,12.4784,29700.0
2006-05-10 13:40:00,23.8,23.81,23.8,23.81,32400.0,12.4784,12.4837,12.4784,12.4837,32400.0
2006-05-10 13:45:00,23.81,23.81,23.77,23.78,17887.5,12.4837,12.4837,12.4627,12.4679,17887.5
2006-05-10 13:50:00,23.78,23.8,23.76,23.78,27675.0,12.4679,12.4784,12.4575,12.4679,27675.0
2006-05-10 13:55:00,23.78,23.78,23.74,23.75,17887.5,12.4679,12.4679,12.447,12.4522,17887.5
2006-05-10 14:00:00,23.75,23.75,23.69,23.7,96525.0,12.4522,12.4522,12.4208,12.426,96525.0
2006-05-10 14:05:00,23.69,23.73,23.69,23.73,42862.5,12.4208,12.4417,12.4208,12.4417,42862.5
2006-05-10 14:10:00,23.72,23.75,23.72,23.74,21262.5,12.4365,12.4522,12.4365,12.447,21262.5
2006-05-10 14:15:00,23.73,23.79,23.51,23.69,118800.0,12.4417,12.4732,12.3264,12.4208,118800.0
2006-05-10 14:20:00,23.69,23.78,23.66,23.76,79987.5,12.4208,12.4679,12.405,12.4575,79987.5
2006-05-10 14:25:00,23.76,23.78,23.7,23.77,103275.0,12.4575,12.4679,12.426,12.4627,103275.0
2006-05-10 14:30:00,23.73,23.77,23.7,23.76,86400.0,12.4417,12.4627,12.426,12.4575,86400.0
2006-05-10 14:35:00,23.76,23.76,23.71,23.71,95175.0,12.4575,12.4575,12.4312,12.4312,95175.0
2006-05-10 14:40:00,23.72,23.76,23.7,23.74,70537.5,12.4365,12.4575,12.426,12.447,70537.5
2006-05-10 14:45:00,23.74,23.8,23.73,23.75,64462.5,12.447,12.4784,12.4417,12.4522,64462.5
2006-05-10 14:50:00,23.75,23.75,23.72,23.75,95512.5,12.4522,12.4522,12.4365,12.4522,95512.5
2006-05-10 14:55:00,23.74,23.75,23.73,23.75,25650.0,12.447,12.4522,12.4417,12.4522,25650.0
2006-05-10 15:00:00,23.76,23.76,23.72,23.73,73237.5,12.4575,12.4575,12.4365,12.4417,73237.5
2006-05-10 15:05:00,23.74,23.77,23.73,23.74,33075.0,12.447,12.4627,12.4417,12.447,33075.0
2006-05-10 15:10:00,23.73,23.74,23.71,23.72,47925.0,12.4417,12.447,12.4312,12.4365,47925.0
2006-05-10 15:15:00,23.72,23.75,23.72,23.74,50287.5,12.4365,12.4522,12.4365,12.447,50287.5
2006-05-10 15:20:00,23.74,23.76,23.73,23.73,46912.5,12.447,12.4575,12.4417,12.4417,46912.5
2006-05-10 15:25:00,23.74,23.76,23.73,23.74,102262.5,12.447,12.4575,12.4417,12.447,102262.5
2006-05-10 15:30:00,23.75,23.76,23.72,23.72,95850.0,12.4522,12.4575,12.4365,12.4365,95850.0
2006-05-10 15:35:00,23.72,23.76,23.72,23.76,93150.0,12.4365,12.4575,12.4365,12.4575,93150.0
2006-05-10 15:40:00,23.76,23.79,23.76,23.79,51637.5,12.4575,12.4732,12.4575,12.4732,51637.5
2006-05-10 15:45:00,23.8,23.8,23.76,23.77,85725.0,12.4784,12.4784,12.4575,12.4627,85725.0
2006-05-10 15:50:00,23.77,23.8,23.76,23.78,141412.5,12.4627,12.4784,12.4575,12.4679,141412.5
2006-05-10 15:55:00,23.79,23.81,23.78,23.78,97200.0,12.4732,12.4837,12.4679,12.4679,97200.0
2006-05-11 09:30:00,23.68,23.79,23.44,23.49,104625.0,12.4155,12.4732,12.2897,12.3159,104625.0
2006-05-11 09:35:00,23.48,23.58,23.48,23.52,66150.0,12.3107,12.3631,12.3107,12.3316,66150.0
2006-05-11 09:40:00,23.52,23.56,23.51,23.55,28350.0,12.3316,12.3526,12.3264,12.3474,28350.0
2006-05-11 09:45:00,23.55,23.56,23.52,23.53,58050.0,12.3474,12.3526,12.3316,12.3369,58050.0
2006-05-11 09:50:00,23.53,23.56,23.5,23.54,59737.5,12.3369,12.3526,12.3211,12.3421,59737.5
2006-05-11 09:55:00,23.55,23.56,23.51,23.53,46575.0,12.3474,12.3526,12.3264,12.3369,46575.0
2006-05-11 10:00:00,23.54,23.54,23.49,23.51,62100.0,12.3421,12.3421,12.3159,12.3264,62100.0
2006-05-11 10:05:00,23.51,23.53,23.5,23.51,51637.5,12.3264,12.3369,12.3211,12.3264,51637.5
2006-05-11 10:10:00,23.51,23.59,23.51,23.56,81000.0,12.3264,12.3683,12.3264,12.3526,81000.0
2006-05-11 10:15:00,23.55,23.58,23.53,23.54,27000.0,12.3474,12.3631,12.3369,12.3421,27000.0
2006-05-11 10:20:00,23.54,23.57,23.51,23.57,36787.5,12.3421,12.3578,12.3264,12.3578,36787.5
2006-05-11 10:25:00,23.56,23.57,23.51,23.56,52650.0,12.3526,12.3578,12.3264,12.3526,52650.0
2006-05-11 10:30:00,23.55,23.56,23.51,23.55,66487.5,12.3474,12.3526,12.3264,12.3474,66487.5
2006-05-11 10:35:00,23.55,23.56,23.48,23.54,41512.5,12.3474,12.3526,12.3107,12.3421,41512.5
2006-05-11 10:40:00,23.52,23.55,23.4,23.43,61425.0,12.3316,12.3474,12.2687,12.2844,61425.0
2006-05-11 10:45:00,23.45,23.5,23.38,23.43,50962.5,12.2949,12.3211,12.2582,12.2844,50962.5
2006-05-11 10:50:00,23.42,23.49,23.41,23.44,70200.0,12.2792,12.3159,12.274,12.2897,70200.0
2006-05-11 10:55:00,23.46,23.49,23.41,23.42,63450.0,12.3002,12.3159,12.274,12.2792,63450.0
2006-05-11 11:00:00,23.41,23.48,23.4,23.45,45562.5,12.274,12.3107,12.2687,12.2949,45562.5
2006-05-11 11:05:00,23.47,23.52,23.46,23.5,37125.0,12.3054,12.3316,12.3002,12.3211,37125.0
2006-05-11 11:10:00,23.49,23.52,23.43,23.43,41175.0,12.3159,12.3316,12.2844,12.2844,41175.0
2006-05-11 11:15:00,23.43,23.46,23.42,23.46,30375.0,12.2844,12.3002,12.2792,12.3002,30375.0
2006-05-11 11:20:00,23.46,23.46,23.39,23.42,82012.5,12.3002,12.3002,12.2635,12.2792,82012.5
2006-05-11 11:25:00,23.43,23.43,23.38,23.41,47587.5,12.2844,12.2844,12.2582,12.274,47587.5
2006-05-11 11:30:00,23.4,23.48,23.4,23.45,51300.0,12.2687,12.3107,12.2687,12.2949,51300.0
2006-05-11 11:35:00,23.43,23.48,23.42,23.47,39825.0,12.2844,12.3107,12.2792,12.3054,39825.0
2006-05-11 11:40:00,23.47,23.51,23.46,23.5,45562.5,12.3054,12.3264,12.3002,12.3211,45562.5
2006-05-11 11:45:00,23.5,23.51,23.44,23.44,22275.0,12.3211,12.3264,12.2897,12.2897,22275.0
2006-05-11 11:50:00,23.44,23.47,23.42,23.47,29362.5,12.2897,12.3054,12.2792,12.3054,29362.5
2006-05-11 11:55:00,23.47,23.47,23.42,23.45,53325.0,12.3054,12.3054,12.2792,12.2949,53325.0
2006-05-11 12:00:00,23.43,23.46,23.42,23.42,52312.5,12.2844,12.3002,12.2792,12.2792,52312.5
2006-05-11 12:05:00,23.43,23.46,23.39,23.39,50287.5,12.2844,12.3002,12.2635,12.2635,50287.5
2006-05-11 12:10:00,23.41,23.43,23.4,23.43,19237.5,12.274,12.2844,12.2687,12.2844,19237.5
2006-05-11 12:15:00,23.42,23.47,23.4,23.47,39150.0,12.2792,12.3054,12.2687,12.3054,39150.0
2006-05-11 12:20:00,23.48,23.5,23.48,23.49,26662.5,12.3107,12.3211,12.3107,12.3159,26662.5
2006-05-11 12:25:00,23.48,23.49,23.46,23.46,27000.0,12.3107,12.3159,12.3002,12.3002,27000.0
2006-05-11 12:30:00,23.47,23.49,23.43,23.46,50625.0,12.3054,12.3159,12.2844,12.3002,50625.0
2006-05-11 12:35:00,23.46,23.49,23.45,23.49,65137.5,12.3002,12.3159,12.2949,12.3159,65137.5
2006-05-11 12:40:00,23.49,23.5,23.47,23.48,62437.5,12.3159,12.3211,12.3054,12.3107,62437.5
2006-05-11 12:45:00,23.49,23.49,23.46,23.47,22612.5,12.3159,12.3159,12.3002,12.3054,22612.5
2006-05-11 12:50:00,23.47,23.5,23.45,23.48,16537.5,12.3054,12.3211,12.2949,12.3107,16537.5
2006-05-11 12:55:00,23.49,23.5,23.47,23.49,17550.0,12.3159,12.3211,12.3054,12.3159,17550.0
2006-05-11 13:00:00,23.48,23.49,23.44,23.45,24300.0,12.3107,12.3159,12.2897,12.2949,24300.0
2006-05-11 13:05:00,23.45,23.45,23.39,23.4,33412.5,12.2949,12.2949,12.2635,12.2687,33412.5
2006-05-11 13:10:00,23.41,23.42,23.33,23.41,58387.5,12.274,12.2792,12.232,12.274,58387.5
2006-05-11 13:15:00,23.4,23.41,23.35,23.38,81337.5,12.2687,12.274,12.2425,12.2582,81337.5
2006-05-11 13:20:00,23.38,23.45,23.36,23.45,60412.5,12.2582,12.2949,12.2477,12.2949,60412.5
2006-05-11 13:25:00,23.45,23.49,23.45,23.49,20925.0,12.2949,12.3159,12.2949,12.3159,20925.0
2006-05-11 13:30:00,23.48,23.48,23.44,23.44,37125.0,12.3107,12.3107,12.2897,12.2897,37125.0
2006-05-11 13:35:00,23.44,23.46,23.42,23.46,21937.5,12.2897,12.3002,12.2792,12.3002,21937.5
2006-05-11 13:40:00,23.45,23.47,23.43,23.47,36787.5,12.2949,12.3054,12.2844,12.3054,36787.5
2006-05-11 13:45:00,23.45,23.47,23.43,23.45,34762.5,12.2949,12.3054,12.2844,12.2949,34762.5
2006-05-11 13:50:00,23.44,23.48,23.44,23.45,37800.0,12.2897,12.3107,12.2897,12.2949,37800.0
2006-05-11 13:55:00,23.44,23.47,23.44,23.45,23625.0,12.2897,12.3054,12.2897,12.2949,23625.0
2006-05-11 14:00:00,23.44,23.48,23.44,23.46,54337.5,12.2897,12.3107,12.2897,12.3002,54337.5
2006-05-11 14:05:00,23.46,23.47,23.45,23.47,18225.0,12.3002,12.3054,12.2949,12.3054,18225.0
2006-05-11 14:10:00,23.47,23.47,23.45,23.45,24975.0,12.3054,12.3054,12.2949,12.2949,24975.0
2006-05-11 14:15:00,23.46,23.49,23.44,23.47,46912.5,12.3002,12.3159,12.2897,12.3054,46912.5
2006-05-11 14:20:00,23.46,23.52,23.45,23.5,34087.5,12.3002,12.3316,12.2949,12.3211,34087.5
2006-05-11 14:25:00,23.48,23.54,23.48,23.51,33412.5,12.3107,12.3421,12.3107,12.3264,33412.5
2006-05-11 14:30:00,23.51,23.51,23.45,23.47,63450.0,12.3264,12.3264,12.2949,12.3054,63450.0
2006-05-11 14:35:00,23.47,23.48,23.46,23.48,42525.0,12.3054,12.3107,12.3002,12.3107,42525.0
2006-05-11 14:40:00,23.48,23.48,23.44,23.46,52312.5,12.3107,12.3107,12.2897,12.3002,52312.5
2006-05-11 14:45:00,23.48,23.49,23.45,23.45,29700.0,12.3107,12.3159,12.2949,12.2949,29700.0
2006-05-11 14:50:00,23.45,23.47,23.45,23.47,38475.0,12.2949,12.3054,12.2949,12.3054,38475.0
2006-05-11 14:55:00,23.47,23.5,23.47,23.5,118125.0,12.3054,12.3211,12.3054,12.3211,118125.0
2006-05-11 15:00:00,23.49,23.5,23.46,23.47,82012.5,12.3159,12.3211,12.3002,12.3054,82012.5
2006-05-11 15:05:00,23.47,23.49,23.47,23.47,45900.0,12.3054,12.3159,12.3054,12.3054,45900.0
2006-05-11 15:10:00,23.47,23.56,23.47,23.55,88425.0,12.3054,12.3526,12.3054,12.3474,88425.0
2006-05-11 15:15:00,23.55,23.55,23.5,23.5,92812.5,12.3474,12.3474,12.3211,12.3211,92812.5
2006-05-11 15:20:00,23.51,23.51,23.47,23.47,73237.5,12.3264,12.3264,12.3054,12.3054,73237.5
2006-05-11 15:25:00,23.51,23.51,23.45,23.46,111037.5,12.3264,12.3264,12.2949,12.3002,111037.5
2006-05-11 15:30:00,23.45,23.45,23.39,23.42,102937.5,12.2949,12.2949,12.2635,12.2792,102937.5
2006-05-11 15:35:00,23.42,23.44,23.4,23.44,92812.5,12.2792,12.2897,12.2687,12.2897,92812.5
2006-05-11 15:40:00,23.43,23.46,23.43,23.45,147150.0,12.2844,12.3002,12.2844,12.2949,147150.0
2006-05-11 15:45:00,23.45,23.5,23.44,23.5,126900.0,12.2949,12.3211,12.2897,12.3211,126900.0
2006-05-11 15:50:00,23.5,23.59,23.49,23.55,160312.5,12.3211,12.3683,12.3159,12.3474,160312.5
2006-05-11 15:55:00,23.55,23.56,23.5,23.53,326362.5,12.3474,12.3526,12.3211,12.3369,326362.5
2006-05-12 09:30:00,23.33,23.58,23.33,23.54,89100.0,12.232,12.3631,12.232,12.3421,89100.0
2006-05-12 09:35:00,23.54,23.56,23.39,23.51,43875.0,12.3421,12.3526,12.2635,12.3264,43875.0
2006-05-12 09:40:00,23.51,23.52,23.36,23.4,98212.5,12.3264,12.3316,12.2477,12.2687,98212.5
2006-05-12 09:45:00,23.39,23.43,23.33,23.33,100912.5,12.2635,12.2844,12.232,12.232,100912.5
2006-05-12 09:50:00,23.33,23.4,23.32,23.38,64125.0,12.232,12.2687,12.2268,12.2582,64125.0
2006-05-12 09:55:00,23.39,23.45,23.38,23.44,91125.0,12.2635,12.2949,12.2582,12.2897,91125.0
2006-05-12 10:00:00,23.44,23.48,23.32,23.4,107662.5,12.2897,12.3107,12.2268,12.2687,107662.5
2006-05-12 10:05:00,23.4,23.4,23.3,23.31,50625.0,12.2687,12.2687,12.2163,12.2215,50625.0
2006-05-12 10:10:00,23.32,23.51,23.32,23.44,63112.5,12.2268,12.3264,12.2268,12.2897,63112.5
2006-05-12 10:15:00,23.45,23.47,23.3,23.31,66150.0,12.2949,12.3054,12.2163,12.2215,66150.0
2006-05-12 10:20:00,23.32,23.37,23.29,23.33,45900.0,12.2268,12.253,12.211,12.232,45900.0
2006-05-12 10:25:00,23.33,23.41,23.33,23.4,42525.0,12.232,12.274,12.232,12.2687,42525.0
2006-05-12 10:30:00,23.4,23.4,23.29,23.31,84037.5,12.2687,12.2687,12.211,12.2215,84037.5
2006-05-12 10:35:00,23.29,23.42,23.29,23.41,39825.0,12.211,12.2792,12.211,12.274,39825.0
2006-05-12 10:40:00,23.4,23.41,23.35,23.36,39487.5,12.2687,12.274,12.2425,12.2477,39487.5
2006-05-12 10:45:00,23.37,23.38,23.24,23.24,81337.5,12.253,12.2582,12.1848,12.1848,81337.5
2006-05-12 10:50:00,23.24,23.33,23.21,23.32,42525.0,12.1848,12.232,12.1691,12.2268,42525.0
2006-05-12 10:55:00,23.32,23.33,23.23,23.25,46912.5,12.2268,12.232,12.1796,12.1901,46912.5
2006-05-12 11:00:00,23.24,23.35,23.24,23.33,40837.5,12.1848,12.2425,12.1848,12.232,40837.5
2006-05-12 11:05:00,23.31,23.32,23.19,23.21,56025.0,12.2215,12.2268,12.1586,12.1691,56025.0
2006-05-12 11:10:00,23.21,23.22,23.13,23.18,92475.0,12.1691,12.1743,12.1271,12.1534,92475.0
2006-05-12 11:15:00,23.18,23.22,23.17,23.22,46575.0,12.1534,12.1743,12.1481,12.1743,46575.0
2006-05-12 11:20:00,23.22,23.24,23.19,23.24,38812.5,12.1743,12.1848,12.1586,12.1848,38812.5
2006-05-12 11:25:00,23.25,23.26,23.23,23.23,43200.0,12.1901,12.1953,12.1796,12.1796,43200.0
2006-05-12 11:30:00,23.22,23.22,23.15,23.15,59400.0,12.1743,12.1743,12.1376,12.1376,59400.0
2006-05-12 11:35:00,23.15,23.15,23.08,23.12,101250.0,12.1376,12.1376,12.1009,12.1219,101250.0
2006-05-12 11:40:00,23.12,23.12,23.04,23.09,43537.5,12.1219,12.1219,12.08,12.1062,43537.5
2006-05-12 11:45:00,23.1,23.18,23.09,23.09,45900.0,12.1114,12.1534,12.1062,12.1062,45900.0
2006-05-12 11:50:00,23.09,23.11,23.08,23.08,17550.0,12.1062,12.1167,12.1009,12.1009,17550.0
2006-05-12 11:55:00,23.08,23.12,23.08,23.1,39150.0,12.1009,12.1219,12.1009,12.1114,39150.0
2006-05-12 12:00:00,23.1,23.2,23.1,23.18,56025.0,12.1114,12.1638,12.1114,12.1534,56025.0
2006-05-12 12:05:00,23.18,23.18,23.16,23.17,8437.5,12.1534,12.1534,12.1429,12.1481,8437.5
2006-05-12 12:10:00,23.17,23.18,23.16,23.17,10125.0,12.1481,12.1534,12.1429,12.1481,10125.0
2006-05-12 12:15:00,23.19,23.19,23.16,23.16,33075.0,12.1586,12.1586,12.1429,12.1429,33075.0
2006-05-12 12:20:00,23.17,23.19,23.16,23.17,14850.0,12.1481,12.1586,12.1429,12.1481,14850.0
2006-05-12 12:25:00,23.18,23.19,23.17,23.17,28350.0,12.1534,12.1586,12.1481,12.1481,28350.0
2006-05-12 12:30:00,23.16,23.16,22.98,23.02,76612.5,12.1429,12.1429,12.0485,12.0695,76612.5
2006-05-12 12:35:00,23.01,23.03,22.97,23.0,26325.0,12.0642,12.0747,12.0433,12.059,26325.0
2006-05-12 12:40:00,23.0,23.06,22.98,23.05,33412.5,12.059,12.0904,12.0485,12.0852,33412.5
2006-05-12 12:45:00,23.04,23.07,23.01,23.03,19575.0,12.08,12.0957,12.0642,12.0747,19575.0
2006-05-12 12:50:00,23.03,23.03,22.95,22.96,57712.5,12.0747,12.0747,12.0328,12.038,57712.5
2006-05-12 12:55:00,22.96,23.0,22.93,22.99,36450.0,12.038,12.059,12.0223,12.0537,36450.0
2006-05-12 13:00:00,23.0,23.0,22.94,22.99,22612.5,12.059,12.059,12.0275,12.0537,22612.5
2006-05-12 13:05:00,23.0,23.02,22.96,22.96,15187.5,12.059,12.0695,12.038,12.038,15187.5
2006-05-12 13:10:00,22.95,23.0,22.95,22.99,27675.0,12.0328,12.059,12.0328,12.0537,27675.0
2006-05-12 13:15:00,22.99,23.03,22.95,22.98,41850.0,12.0537,12.0747,12.0328,12.0485,41850.0
2006-05-12 13:20:00,22.98,23.01,22.96,23.01,16875.0,12.0485,12.0642,12.038,12.0642,16875.0
2006-05-12 13:25:00,23.03,23.08,23.02,23.05,32737.5,12.0747,12.1009,12.0695,12.0852,32737.5
2006-05-12 13:30:00,23.05,23.08,23.04,23.08,11475.0,12.0852,12.1009,12.08,12.1009,11475.0
2006-05-12 13:35:00,23.06,23.09,23.06,23.07,29025.0,12.0904,12.1062,12.0904,12.0957,29025.0
2006-05-12 13:40:00,23.06,23.06,23.05,23.05,12150.0,12.0904,12.0904,12.0852,12.0852,12150.0
2006-05-12 13:45:00,23.05,23.07,23.05,23.05,18225.0,12.0852,12.0957,12.0852,12.0852,18225.0
2006-05-12 13:50:00,23.05,23.05,23.04,23.04,7762.5,12.0852,12.0852,12.08,12.08,7762.5
2006-05-12 13:55:00,23.04,23.05,23.03,23.05,18562.5,12.08,12.0852,12.0747,12.0852,18562.5
2006-05-12 14:00:00,23.05,23.05,23.03,23.04,18562.5,12.0852,12.0852,12.0747,12.08,18562.5
2006-05-12 14:05:00,23.04,23.09,23.04,23.07,27000.0,12.08,12.1062,12.08,12.0957,27000.0
2006-05-12 14:10:00,23.07,23.18,23.07,23.16,35775.0,12.0957,12.1534,12.0957,12.1429,35775.0
2006-05-12 14:15:00,23.16,23.16,23.11,23.12,35100.0,12.1429,12.1429,12.1167,12.1219,35100.0
2006-05-12 14:20:00,23.12,23.14,23.12,23.13,9787.5,12.1219,12.1324,12.1219,12.1271,9787.5
2006-05-12 14:25:00,23.15,23.19,23.12,23.13,30037.5,12.1376,12.1586,12.1219,12.1271,30037.5
2006-05-12 14:30:00,23.13,23.13,23.07,23.11,25650.0,12.1271,12.1271,12.0957,12.1167,25650.0
2006-05-12 14:35:00,23.08,23.12,23.06,23.12,10800.0,12.1009,12.1219,12.0904,12.1219,10800.0
2006-05-12 14:40:00,23.12,23.12,23.05,23.06,84375.0,12.1219,12.1219,12.0852,12.0904,84375.0
2006-05-12 14:45:00,23.07,23.08,23.04,23.06,19912.5,12.0957,12.1009,12.08,12.0904,19912.5
2006-05-12 14:50:00,23.05,23.06,23.02,23.02,44550.0,12.0852,12.0904,12.0695,12.0695,44550.0
2006-05-12 14:55:00,23.01,23.06,23.01,23.04,20250.0,12.0642,12.0904,12.0642,12.08,20250.0
2006-05-12 15:00:00,23.03,23.09,23.03,23.09,25650.0,12.0747,12.1062,12.0747,12.1062,25650.0
2006-05-12 15:05:00,23.07,23.08,23.06,23.07,26325.0,12.0957,12.1009,12.0904,12.0957,26325.0
2006-05-12 15:10:00,23.07,23.11,23.06,23.11,43200.0,12.0957,12.1167,12.0904,12.1167,43200.0
2006-05-12 15:15:00,23.11,23.11,23.09,23.11,17212.5,12.1167,12.1167,12.1062,12.1167,17212.5
2006-05-12 15:20:00,23.11,23.13,23.08,23.13,48262.5,12.1167,12.1271,12.1009,12.1271,48262.5
2006-05-12 15:25:00,23.13,23.13,23.04,23.05,90787.5,12.1271,12.1271,12.08,12.0852,90787.5
2006-05-12 15:30:00,23.05,23.08,23.03,23.04,55350.0,12.0852,12.1009,12.0747,12.08,55350.0
2006-05-12 15:35:00,23.04,23.06,23.01,23.05,79312.5,12.08,12.0904,12.0642,12.0852,79312.5
2006-05-12 15:40:00,23.05,23.11,23.05,23.11,53325.0,12.0852,12.1167,12.0852,12.1167,53325.0
2006-05-12 15:45:00,23.1,23.15,23.1,23.15,117450.0,12.1114,12.1376,12.1114,12.1376,117450.0
2006-05-12 15:50:00,23.15,23.16,23.06,23.06,72562.5,12.1376,12.1429,12.0904,12.0904,72562.5
2006-05-12 15:55:00,23.06,23.09,23.03,23.05,123187.5,12.0904,12.1062,12.0747,12.0852,123187.5
2006-05-15 09:30:00,22.9,22.93,22.76,22.82,170775.0,12.0066,12.0223,11.9332,11.9646,170775.0
2006-05-15 09:35:00,22.83,22.83,22.76,22.83,51975.0,11.9699,11.9699,11.9332,11.9699,51975.0
2006-05-15 09:40:00,22.83,22.95,22.82,22.88,41175.0,11.9699,12.0328,11.9646,11.9961,41175.0
2006-05-15 09:45:00,22.88,22.92,22.82,22.84,50625.0,11.9961,12.017,11.9646,11.9751,50625.0
2006-05-15 09:50:00,22.85,22.91,22.78,22.91,118462.5,11.9803,12.0118,11.9436,12.0118,118462.5
2006-05-15 09:55:00,22.9,23.04,22.9,23.0,81337.5,12.0066,12.08,12.0066,12.059,81337.5
2006-05-15 10:00:00,22.98,22.98,22.79,22.9,68175.0,12.0485,12.0485,11.9489,12.0066,68175.0
2006-05-15 10:05:00,22.91,23.0,22.87,22.99,32062.5,12.0118,12.059,11.9908,12.0537,32062.5
2006-05-15 10:10:00,23.0,23.11,23.0,23.08,39150.0,12.059,12.1167,12.059,12.1009,39150.0
2006-05-15 10:15:00,23.07,23.11,22.96,22.97,36787.5,12.0957,12.1167,12.038,12.0433,36787.5
2006-05-15 10:20:00,22.98,22.98,22.72,22.76,66150.0,12.0485,12.0485,11.9122,11.9332,66150.0
2006-05-15 10:25:00,22.76,22.99,22.72,22.97,85387.5,11.9332,12.0537,11.9122,12.0433,85387.5
2006-05-15 10:30:00,22.96,23.08,22.92,23.04,39487.5,12.038,12.1009,12.017,12.08,39487.5
2006-05-15 10:35:00,23.05,23.1,22.99,23.05,31050.0,12.0852,12.1114,12.0537,12.0852,31050.0
2006-05-15 10:40:00,23.06,23.07,22.98,23.02,45225.0,12.0904,12.0957,12.0485,12.0695,45225.0
2006-05-15 10:45:00,23.03,23.08,23.0,23.05,22612.5,12.0747,12.1009,12.059,12.0852,22612.5
2006-05-15 10:50:00,23.05,23.05,22.98,23.01,19237.5,12.0852,12.0852,12.0485,12.0642,19237.5
2006-05-15 10:55:00,23.0,23.0,22.95,22.95,18900.0,12.059,12.059,12.0328,12.0328,18900.0
2006-05-15 11:00:00,22.96,23.0,22.95,22.99,23287.5,12.038,12.059,12.0328,12.0537,23287.5
2006-05-15 11:05:00,23.0,23.07,23.0,23.04,28687.5,12.059,12.0957,12.059,12.08,28687.5
2006-05-15 11:10:00,23.04,23.08,23.01,23.05,14512.5,12.08,12.1009,12.0642,12.0852,14512.5
2006-05-15 11:15:00,23.06,23.11,23.03,23.09,27337.5,12.0904,12.1167,12.0747,12.1062,27337.5
2006-05-15 11:20:00,23.09,23.11,23.01,23.02,19912.5,12.1062,12.1167,12.0642,12.0695,19912.5
2006-05-15 11:25:00,23.02,23.02,22.95,22.95,15187.5,12.0695,12.0695,12.0328,12.0328,15187.5
2006-05-15 11:30:00,22.95,22.97,22.94,22.96,14850.0,12.0328,12.0433,12.0275,12.038,14850.0
2006-05-15 11:35:00,22.96,22.97,22.92,22.95,24637.5,12.038,12.0433,12.017,12.0328,24637.5
2006-05-15 11:40:00,22.94,22.97,22.93,22.93,12825.0,12.0275,12.0433,12.0223,12.0223,12825.0
2006-05-15 11:45:00,22.93,22.93,22.88,22.91,20250.0,12.0223,12.0223,11.9961,12.0118,20250.0
2006-05-15 11:50:00,22.91,22.99,22.91,22.99,17887.5,12.0118,12.0537,12.0118,12.0537,17887.5
2006-05-15 11:55:00,23.0,23.0,22.98,22.98,11812.5,12.059,12.059,12.0485,12.0485,11812.5
2006-05-15 12:00:00,22.96,22.98,22.95,22.95,6075.0,12.038,12.0485,12.0328,12.0328,6075.0
2006-05-15 12:05:00,22.96,22.96,22.9,22.9,17212.5,12.038,12.038,12.0066,12.0066,17212.5
2006-05-15 12:10:00,22.9,22.91,22.89,22.89,8437.5,12.0066,12.0118,12.0013,12.0013,8437.5
2006-05-15 12:15:00,22.89,22.9,22.85,22.87,13162.5,12.0013,12.0066,11.9803,11.9908,13162.5
2006-05-15 12:20:00,22.87,22.88,22.86,22.87,20250.0,11.9908,11.9961,11.9856,11.9908,20250.0
2006-05-15 12:25:00,22.88,22.89,22.88,22.89,8100.0,11.9961,12.0013,11.9961,12.0013,8100.0
2006-05-15 12:30:00,22.89,22.91,22.87,22.9,15525.0,12.0013,12.0118,11.9908,12.0066,15525.0
2006-05-15 12:35:00,22.9,22.91,22.88,22.91,14512.5,12.0066,12.0118,11.9961,12.0118,14512.5
2006-05-15 12:40:00,22.91,22.92,22.89,22.91,9112.5,12.0118,12.017,12.0013,12.0118,9112.5
2006-05-15 12:45:00,22.92,22.93,22.9,22.9,9787.5,12.017,12.0223,12.0066,12.0066,9787.5
2006-05-15 12:50:00,22.91,22.95,22.91,22.94,12825.0,12.0118,12.0328,12.0118,12.0275,12825.0
2006-05-15 12:55:00,22.93,22.93,22.91,22.92,5737.5,12.0223,12.0223,12.0118,12.017,5737.5
2006-05-15 13:00:00,22.92,22.95,22.91,22.93,16200.0,12.017,12.0328,12.0118,12.0223,16200.0
2006-05-15 13:05:00,22.91,22.92,22.89,22.91,21262.5,12.0118,12.017,12.0013,12.0118,21262.5
2006-05-15 13:10:00,22.89,22.91,22.89,22.9,3712.5,12.0013,12.0118,12.0013,12.0066,3712.5
2006-05-15 13:15:00,22.9,22.91,22.87,22.87,14512.5,12.0066,12.0118,11.9908,11.9908,14512.5
2006-05-15 13:20:00,22.87,22.9,22.82,22.83,37800.0,11.9908,12.0066,11.9646,11.9699,37800.0
2006-05-15 13:25:00,22.83,22.86,22.8,22.84,35100.0,11.9699,11.9856,11.9541,11.9751,35100.0
2006-05-15 13:30:00,22.84,22.88,22.82,22.87,17550.0,11.9751,11.9961,11.9646,11.9908,17550.0
2006-05-15 13:35:00,22.87,22.88,22.83,22.86,19237.5,11.9908,11.9961,11.9699,11.9856,19237.5
2006-05-15 13:40:00,22.87,22.89,22.86,22.89,11475.0,11.9908,12.0013,11.9856,12.0013,11475.0
2006-05-15 13:45:00,22.87,22.88,22.82,22.84,16537.5,11.9908,11.9961,11.9646,11.9751,16537.5
2006-05-15 13:50:00,22.84,22.84,22.75,22.77,38475.0,11.9751,11.9751,11.9279,11.9384,38475.0
2006-05-15 13:55:00,22.78,22.79,22.74,22.76,12825.0,11.9436,11.9489,11.9227,11.9332,12825.0
2006-05-15 14:00:00,22.79,22.85,22.77,22.84,27000.0,11.9489,11.9803,11.9384,11.9751,27000.0
2006-05-15 14:05:00,22.84,22.89,22.84,22.86,33750.0,11.9751,12.0013,11.9751,11.9856,33750.0
2006-05-15 14:10:00,22.87,22.87,22.78,22.79,35775.0,11.9908,11.9908,11.9436,11.9489,35775.0
2006-05-15 14:15:00,22.79,22.84,22.75,22.83,23625.0,11.9489,11.9751,11.9279,11.9699,23625.0
2006-05-15 14:20:00,22.83,22.87,22.82,22.87,20587.5,11.9699,11.9908,11.9646,11.9908,20587.5
2006-05-15 14:25:00,22.88,22.94,22.86,22.91,48600.0,11.9961,12.0275,11.9856,12.0118,48600.0
2006-05-15 14:30:00,22.89,22.98,22.89,22.94,33075.0,12.0013,12.0485,12.0013,12.0275,33075.0
2006-05-15 14:35:00,22.93,22.93,22.91,22.93,14850.0,12.0223,12.0223,12.0118,12.0223,14850.0
2006-05-15 14:40:00,22.91,22.93,22.86,22.87,31387.5,12.0118,12.0223,11.9856,11.9908,31387.5
2006-05-15 14:45:00,22.87,22.88,22.81,22.83,40837.5,11.9908,11.9961,11.9594,11.9699,40837.5
2006-05-15 14:50:00,22.82,22.88,22.82,22.86,29700.0,11.9646,11.9961,11.9646,11.9856,29700.0
2006-05-15 14:55:00,22.85,22.87,22.83,22.85,22612.5,11.9803,11.9908,11.9699,11.9803,22612.5
2006-05-15 15:00:00,22.86,22.91,22.84,22.87,59400.0,11.9856,12.0118,11.9751,11.9908,59400.0
2006-05-15 15:05:00,22.87,22.93,22.87,22.91,45562.5,11.9908,12.0223,11.9908,12.0118,45562.5
2006-05-15 15:10:00,22.9,22.98,22.89,22.97,49275.0,12.0066,12.0485,12.0013,12.0433,49275.0
2006-05-15 15:15:00,22.98,22.99,22.94,22.99,43537.5,12.0485,12.0537,12.0275,12.0537,43537.5
2006-05-15 15:20:00,22.98,22.98,22.91,22.94,24300.0,12.0485,12.0485,12.0118,12.0275,24300.0
2006-05-15 15:25:00,22.93,22.95,22.91,22.92,16875.0,12.0223,12.0328,12.0118,12.017,16875.0
2006-05-15 15:30:00,22.92,22.95,22.87,22.95,79987.5,12.017,12.0328,11.9908,12.0328,79987.5
2006-05-15 15:35:00,22.95,22.96,22.91,22.94,48262.5,12.0328,12.038,12.0118,12.0275,48262.5
2006-05-15 15:40:00,22.94,22.98,22.93,22.96,54337.5,12.0275,12.0485,12.0223,12.038,54337.5
2006-05-15 15:45:00,22.96,23.03,22.96,23.03,47925.0,12.038,12.0747,12.038,12.0747,47925.0
2006-05-15 15:50:00,23.03,23.09,23.03,23.05,66487.5,12.0747,12.1062,12.0747,12.0852,66487.5
2006-05-15 15:55:00,23.05,23.05,23.02,23.03,60075.0,12.0852,12.0852,12.0695,12.0747,60075.0
2006-05-16 09:30:00,23.13,23.13,22.99,23.08,196762.5,12.1742,12.1742,12.1005,12.1479,196762.5
2006-05-16 09:35:00,23.09,23.12,23.04,23.07,40500.0,12.1531,12.1689,12.1268,12.1426,40500.0
2006-05-16 09:40:00,23.08,23.11,23.07,23.07,26662.5,12.1479,12.1637,12.1426,12.1426,26662.5
2006-05-16 09:45:00,23.07,23.2,23.07,23.12,70875.0,12.1426,12.211,12.1426,12.1689,70875.0
2006-05-16 09:50:00,23.12,23.12,23.05,23.08,43200.0,12.1689,12.1689,12.1321,12.1479,43200.0
2006-05-16 09:55:00,23.07,23.1,23.05,23.08,68512.5,12.1426,12.1584,12.1321,12.1479,68512.5
2006-05-16 10:00:00,23.07,23.08,22.94,23.04,39825.0,12.1426,12.1479,12.0742,12.1268,39825.0
2006-05-16 10:05:00,23.04,23.04,22.97,23.0,15862.5,12.1268,12.1268,12.09,12.1058,15862.5
2006-05-16 10:10:00,23.0,23.01,22.89,22.89,32400.0,12.1058,12.111,12.0479,12.0479,32400.0
2006-05-16 10:15:00,22.9,22.91,22.85,22.89,77962.5,12.0531,12.0584,12.0268,12.0479,77962.5
2006-05-16 10:20:00,22.89,22.92,22.87,22.92,140400.0,12.0479,12.0637,12.0374,12.0637,140400.0
2006-05-16 10:25:00,22.92,22.97,22.89,22.95,36450.0,12.0637,12.09,12.0479,12.0795,36450.0
2006-05-16 10:30:00,22.94,22.95,22.92,22.95,38475.0,12.0742,12.0795,12.0637,12.0795,38475.0
2006-05-16 10:35:00,22.94,22.94,22.86,22.87,50287.5,12.0742,12.0742,12.0321,12.0374,50287.5
2006-05-16 10:40:00,22.85,22.86,22.83,22.85,40162.5,12.0268,12.0321,12.0163,12.0268,40162.5
2006-05-16 10:45:00,22.86,22.89,22.82,22.89,42187.5,12.0321,12.0479,12.011,12.0479,42187.5
2006-05-16 10:50:00,22.89,22.89,22.84,22.85,47587.5,12.0479,12.0479,12.0216,12.0268,47587.5
2006-05-16 10:55:00,22.86,22.86,22.83,22.83,49275.0,12.0321,12.0321,12.0163,12.0163,49275.0
2006-05-16 11:00:00,22.83,22.83,22.81,22.81,32062.5,12.0163,12.0163,12.0058,12.0058,32062.5
2006-05-16 11:05:00,22.81,22.9,22.81,22.88,72225.0,12.0058,12.0531,12.0058,12.0426,72225.0
2006-05-16 11:10:00,22.88,22.89,22.8,22.81,29362.5,12.0426,12.0479,12.0005,12.0058,29362.5
2006-05-16 11:15:00,22.82,22.84,22.81,22.81,13837.5,12.011,12.0216,12.0058,12.0058,13837.5
2006-05-16 11:20:00,22.81,22.87,22.81,22.87,12825.0,12.0058,12.0374,12.0058,12.0374,12825.0
2006-05-16 11:25:00,22.86,22.87,22.86,22.87,23962.5,12.0321,12.0374,12.0321,12.0374,23962.5
2006-05-16 11:30:00,22.87,22.9,22.83,22.87,43537.5,12.0374,12.0531,12.0163,12.0374,43537.5
2006-05-16 11:35:00,22.87,22.87,22.83,22.83,18900.0,12.0374,12.0374,12.0163,12.0163,18900.0
2006-05-16 11:40:00,22.83,22.85,22.78,22.79,76275.0,12.0163,12.0268,11.99,11.9952,76275.0
2006-05-16 11:45:00,22.79,22.82,22.79,22.79,19912.5,11.9952,12.011,11.9952,11.9952,19912.5
2006-05-16 11:50:00,22.79,22.82,22.79,22.81,19575.0,11.9952,12.011,11.9952,12.0058,19575.0
2006-05-16 11:55:00,22.82,22.85,22.82,22.85,41850.0,12.011,12.0268,12.011,12.0268,41850.0
2006-05-16 12:00:00,22.84,22.86,22.81,22.81,37125.0,12.0216,12.0321,12.0058,12.0058,37125.0
2006-05-16 12:05:00,22.82,22.85,22.82,22.85,14175.0,12.011,12.0268,12.011,12.0268,14175.0
2006-05-16 12:10:00,22.84,22.86,22.81,22.81,29362.5,12.0216,12.0321,12.0058,12.0058,29362.5
2006-05-16 12:15:00,22.81,22.82,22.79,22.8,24300.0,12.0058,12.011,11.9952,12.0005,24300.0
2006-05-16 12:20:00,22.8,22.84,22.78,22.78,28687.5,12.0005,12.0216,11.99,11.99,28687.5
2006-05-16 12:25:00,22.79,22.82,22.78,22.82,28012.5,11.9952,12.011,11.99,12.011,28012.5
2006-05-16 12:30:00,22.82,22.84,22.8,22.84,10462.5,12.011,12.0216,12.0005,12.0216,10462.5
2006-05-16 12:35:00,22.83,22.89,22.83,22.86,41512.5,12.0163,12.0479,12.0163,12.0321,41512.5
2006-05-16 12:40:00,22.85,22.86,22.81,22.82,13500.0,12.0268,12.0321,12.0058,12.011,13500.0
2006-05-16 12:45:00,22.82,22.84,22.8,22.81,13500.0,12.011,12.0216,12.0005,12.0058,13500.0
2006-05-16 12:50:00,22.81,22.86,22.81,22.81,18562.5,12.0058,12.0321,12.0058,12.0058,18562.5
2006-05-16 12:55:00,22.81,22.89,22.81,22.84,26325.0,12.0058,12.0479,12.0058,12.0216,26325.0
2006-05-16 13:00:00,22.85,22.9,22.84,22.87,26325.0,12.0268,12.0531,12.0216,12.0374,26325.0
2006-05-16 13:05:00,22.89,22.91,22.89,22.9,20250.0,12.0479,12.0584,12.0479,12.0531,20250.0
2006-05-16 13:10:00,22.9,22.95,22.9,22.93,43200.0,12.0531,12.0795,12.0531,12.0689,43200.0
2006-05-16 13:15:00,22.94,22.96,22.92,22.94,20250.0,12.0742,12.0847,12.0637,12.0742,20250.0
2006-05-16 13:20:00,22.94,22.96,22.94,22.95,24637.5,12.0742,12.0847,12.0742,12.0795,24637.5
2006-05-16 13:25:00,22.95,22.97,22.93,22.96,11137.5,12.0795,12.09,12.0689,12.0847,11137.5
2006-05-16 13:30:00,22.96,22.98,22.95,22.95,21600.0,12.0847,12.0952,12.0795,12.0795,21600.0
2006-05-16 13:35:00,22.95,22.96,22.92,22.92,21600.0,12.0795,12.0847,12.0637,12.0637,21600.0
2006-05-16 13:40:00,22.92,22.93,22.87,22.87,9450.0,12.0637,12.0689,12.0374,12.0374,9450.0
2006-05-16 13:45:00,22.87,22.9,22.85,22.89,58725.0,12.0374,12.0531,12.0268,12.0479,58725.0
2006-05-16 13:50:00,22.89,22.9,22.87,22.89,31387.5,12.0479,12.0531,12.0374,12.0479,31387.5
2006-05-16 13:55:00,22.89,22.91,22.88,22.9,22950.0,12.0479,12.0584,12.0426,12.0531,22950.0
2006-05-16 14:00:00,22.89,22.92,22.87,22.92,34087.5,12.0479,12.0637,12.0374,12.0637,34087.5
2006-05-16 14:05:00,22.91,22.92,22.91,22.91,8437.5,12.0584,12.0637,12.0584,12.0584,8437.5
2006-05-16 14:10:00,22.9,22.9,22.85,22.89,45900.0,12.0531,12.0531,12.0268,12.0479,45900.0
2006-05-16 14:15:00,22.89,22.9,22.89,22.9,21600.0,12.0479,12.0531,12.0479,12.0531,21600.0
2006-05-16 14:20:00,22.9,22.91,22.88,22.89,64125.0,12.0531,12.0584,12.0426,12.0479,64125.0
2006-05-16 14:25:00,22.89,22.91,22.87,22.9,41850.0,12.0479,12.0584,12.0374,12.0531,41850.0
2006-05-16 14:30:00,22.9,22.91,22.89,22.9,26325.0,12.0531,12.0584,12.0479,12.0531,26325.0
2006-05-16 14:35:00,22.9,22.9,22.89,22.89,12487.5,12.0531,12.0531,12.0479,12.0479,12487.5
2006-05-16 14:40:00,22.89,22.89,22.87,22.88,30375.0,12.0479,12.0479,12.0374,12.0426,30375.0
2006-05-16 14:45:00,22.86,22.88,22.84,22.84,32400.0,12.0321,12.0426,12.0216,12.0216,32400.0
2006-05-16 14:50:00,22.85,22.85,22.84,22.84,8100.0,12.0268,12.0268,12.0216,12.0216,8100.0
2006-05-16 14:55:00,22.84,22.84,22.76,22.78,48262.5,12.0216,12.0216,11.9795,11.99,48262.5
2006-05-16 15:00:00,22.79,22.83,22.78,22.81,37462.5,11.9952,12.0163,11.99,12.0058,37462.5
2006-05-16 15:05:00,22.81,22.84,22.81,22.83,29025.0,12.0058,12.0216,12.0058,12.0163,29025.0
2006-05-16 15:10:00,22.83,22.86,22.81,22.84,42862.5,12.0163,12.0321,12.0058,12.0216,42862.5
2006-05-16 15:15:00,22.84,22.85,22.82,22.84,44212.5,12.0216,12.0268,12.011,12.0216,44212.5
2006-05-16 15:20:00,22.84,22.88,22.83,22.85,60412.5,12.0216,12.0426,12.0163,12.0268,60412.5
2006-05-16 15:25:00,22.85,22.88,22.84,22.87,69525.0,12.0268,12.0426,12.0216,12.0374,69525.0
2006-05-16 15:30:00,22.87,22.87,22.84,22.84,36787.5,12.0374,12.0374,12.0216,12.0216,36787.5
2006-05-16 15:35:00,22.85,22.87,22.84,22.87,45562.5,12.0268,12.0374,12.0216,12.0374,45562.5
2006-05-16 15:40:00,22.87,22.89,22.86,22.88,43537.5,12.0374,12.0479,12.0321,12.0426,43537.5
2006-05-16 15:45:00,22.87,22.87,22.86,22.87,31725.0,12.0374,12.0374,12.0321,12.0374,31725.0
2006-05-16 15:50:00,22.87,22.89,22.86,22.89,54675.0,12.0374,12.0479,12.0321,12.0479,54675.0
2006-05-16 15:55:00,22.89,22.91,22.87,22.88,147150.0,12.0479,12.0584,12.0374,12.0426,147150.0
2006-05-17 09:30:00,22.89,22.91,22.85,22.88,177525.0,12.0479,12.0584,12.0268,12.0426,177525.0
2006-05-17 09:35:00,22.88,23.03,22.85,22.87,42862.5,12.0426,12.1216,12.0268,12.0374,42862.5
2006-05-17 09:40:00,22.87,23.01,22.85,22.97,87750.0,12.0374,12.111,12.0268,12.09,87750.0
2006-05-17 09:45:00,22.95,23.01,22.9,22.91,49275.0,12.0795,12.111,12.0531,12.0584,49275.0
2006-05-17 09:50:00,22.91,22.96,22.91,22.92,40500.0,12.0584,12.0847,12.0584,12.0637,40500.0
2006-05-17 09:55:00,22.92,22.94,22.84,22.89,45225.0,12.0637,12.0742,12.0216,12.0479,45225.0
2006-05-17 10:00:00,22.89,22.91,22.84,22.89,47925.0,12.0479,12.0584,12.0216,12.0479,47925.0
2006-05-17 10:05:00,22.91,22.94,22.8,22.82,91800.0,12.0584,12.0742,12.0005,12.011,91800.0
2006-05-17 10:10:00,22.84,22.84,22.77,22.77,61425.0,12.0216,12.0216,11.9847,11.9847,61425.0
2006-05-17 10:15:00,22.76,22.78,22.75,22.76,88762.5,11.9795,11.99,11.9742,11.9795,88762.5
2006-05-17 10:20:00,22.75,22.82,22.75,22.76,83362.5,11.9742,12.011,11.9742,11.9795,83362.5
2006-05-17 10:25:00,22.76,22.84,22.75,22.79,52312.5,11.9795,12.0216,11.9742,11.9952,52312.5
2006-05-17 10:30:00,22.77,22.83,22.77,22.81,16875.0,11.9847,12.0163,11.9847,12.0058,16875.0
2006-05-17 10:35:00,22.8,22.81,22.76,22.78,23287.5,12.0005,12.0058,11.9795,11.99,23287.5
2006-05-17 10:40:00,22.78,22.84,22.76,22.84,37800.0,11.99,12.0216,11.9795,12.0216,37800.0
2006-05-17 10:45:00,22.84,22.84,22.79,22.82,12487.5,12.0216,12.0216,11.9952,12.011,12487.5
2006-05-17 10:50:00,22.83,22.83,22.76,22.76,28350.0,12.0163,12.0163,11.9795,11.9795,28350.0
2006-05-17 10:55:00,22.77,22.79,22.77,22.77,14850.0,11.9847,11.9952,11.9847,11.9847,14850.0
2006-05-17 11:00:00,22.78,22.79,22.73,22.77,71887.5,11.99,11.9952,11.9637,11.9847,71887.5
2006-05-17 11:05:00,22.76,22.76,22.7,22.7,30712.5,11.9795,11.9795,11.9479,11.9479,30712.5
2006-05-17 11:10:00,22.72,22.73,22.54,22.63,55687.5,11.9584,11.9637,11.8637,11.911,55687.5
2006-05-17 11:15:00,22.55,22.68,22.55,22.63,47250.0,11.8689,11.9373,11.8689,11.911,47250.0
2006-05-17 11:20:00,22.64,22.67,22.6,22.63,80325.0,11.9163,11.9321,11.8952,11.911,80325.0
2006-05-17 11:25:00,22.63,22.63,22.49,22.49,86400.0,11.911,11.911,11.8373,11.8373,86400.0
2006-05-17 11:30:00,22.48,22.59,22.46,22.57,93825.0,11.8321,11.89,11.8216,11.8794,93825.0
2006-05-17 11:35:00,22.55,22.65,22.53,22.65,42187.5,11.8689,11.9216,11.8584,11.9216,42187.5
2006-05-17 11:40:00,22.63,22.63,22.58,22.58,15187.5,11.911,11.911,11.8847,11.8847,15187.5
2006-05-17 11:45:00,22.6,22.62,22.52,22.53,28687.5,11.8952,11.9058,11.8531,11.8584,28687.5
2006-05-17 11:50:00,22.54,22.59,22.53,22.56,33412.5,11.8637,11.89,11.8584,11.8742,33412.5
2006-05-17 11:55:00,22.56,22.59,22.54,22.55,28687.5,11.8742,11.89,11.8637,11.8689,28687.5
2006-05-17 12:00:00,22.56,22.59,22.56,22.59,11137.5,11.8742,11.89,11.8742,11.89,11137.5
2006-05-17 12:05:00,22.59,22.64,22.59,22.61,35100.0,11.89,11.9163,11.89,11.9005,35100.0
2006-05-17 12:10:00,22.61,22.65,22.61,22.65,10462.5,11.9005,11.9216,11.9005,11.9216,10462.5
2006-05-17 12:15:00,22.65,22.65,22.63,22.65,15525.0,11.9216,11.9216,11.911,11.9216,15525.0
2006-05-17 12:20:00,22.65,22.68,22.65,22.65,29362.5,11.9216,11.9373,11.9216,11.9216,29362.5
2006-05-17 12:25:00,22.65,22.65,22.55,22.55,27337.5,11.9216,11.9216,11.8689,11.8689,27337.5
2006-05-17 12:30:00,22.57,22.64,22.57,22.62,9112.5,11.8794,11.9163,11.8794,11.9058,9112.5
2006-05-17 12:35:00,22.62,22.71,22.62,22.7,25312.5,11.9058,11.9531,11.9058,11.9479,25312.5
2006-05-17 12:40:00,22.71,22.74,22.69,22.69,29700.0,11.9531,11.9689,11.9426,11.9426,29700.0
2006-05-17 12:45:00,22.7,22.7,22.62,22.63,13837.5,11.9479,11.9479,11.9058,11.911,13837.5
2006-05-17 12:50:00,22.64,22.67,22.59,22.61,28350.0,11.9163,11.9321,11.89,11.9005,28350.0
2006-05-17 12:55:00,22.62,22.63,22.6,22.61,8100.0,11.9058,11.911,11.8952,11.9005,8100.0
2006-05-17 13:00:00,22.64,22.68,22.62,22.65,9112.5,11.9163,11.9373,11.9058,11.9216,9112.5
2006-05-17 13:05:00,22.65,22.65,22.62,22.63,10125.0,11.9216,11.9216,11.9058,11.911,10125.0
2006-05-17 13:10:00,22.62,22.62,22.55,22.55,12487.5,11.9058,11.9058,11.8689,11.8689,12487.5
2006-05-17 13:15:00,22.57,22.57,22.52,22.53,6750.0,11.8794,11.8794,11.8531,11.8584,6750.0
2006-05-17 13:20:00,22.55,22.55,22.51,22.53,7762.5,11.8689,11.8689,11.8479,11.8584,7762.5
2006-05-17 13:25:00,22.52,22.52,22.48,22.5,9787.5,11.8531,11.8531,11.8321,11.8426,9787.5
2006-05-17 13:30:00,22.49,22.51,22.49,22.51,17550.0,11.8373,11.8479,11.8373,11.8479,17550.0
2006-05-17 13:35:00,22.52,22.52,22.46,22.48,37125.0,11.8531,11.8531,11.8216,11.8321,37125.0
2006-05-17 13:40:00,22.48,22.49,22.45,22.48,38812.5,11.8321,11.8373,11.8163,11.8321,38812.5
2006-05-17 13:45:00,22.47,22.52,22.47,22.52,28350.0,11.8268,11.8531,11.8268,11.8531,28350.0
2006-05-17 13:50:00,22.52,22.62,22.52,22.62,19237.5,11.8531,11.9058,11.8531,11.9058,19237.5
2006-05-17 13:55:00,22.6,22.62,22.59,22.6,11475.0,11.8952,11.9058,11.89,11.8952,11475.0
2006-05-17 14:00:00,22.59,22.59,22.57,22.57,16537.5,11.89,11.89,11.8794,11.8794,16537.5
2006-05-17 14:05:00,22.57,22.62,22.57,22.57,12487.5,11.8794,11.9058,11.8794,11.8794,12487.5
2006-05-17 14:10:00,22.57,22.57,22.52,22.52,30037.5,11.8794,11.8794,11.8531,11.8531,30037.5
2006-05-17 14:15:00,22.52,22.52,22.47,22.51,37125.0,11.8531,11.8531,11.8268,11.8479,37125.0
2006-05-17 14:20:00,22.51,22.57,22.51,22.53,46237.5,11.8479,11.8794,11.8479,11.8584,46237.5
2006-05-17 14:25:00,22.53,22.56,22.51,22.56,19237.5,11.8584,11.8742,11.8479,11.8742,19237.5
2006-05-17 14:30:00,22.56,22.58,22.53,22.54,72562.5,11.8742,11.8847,11.8584,11.8637,72562.5
2006-05-17 14:35:00,22.52,22.53,22.42,22.44,109350.0,11.8531,11.8584,11.8005,11.811,109350.0
2006-05-17 14:40:00,22.44,22.47,22.4,22.41,42187.5,11.811,11.8268,11.79,11.7952,42187.5
2006-05-17 14:45:00,22.41,22.44,22.33,22.39,74925.0,11.7952,11.811,11.7531,11.7847,74925.0
2006-05-17 14:50:00,22.39,22.41,22.36,22.39,64800.0,11.7847,11.7952,11.7689,11.7847,64800.0
2006-05-17 14:55:00,22.39,22.44,22.36,22.4,48937.5,11.7847,11.811,11.7689,11.79,48937.5
2006-05-17 15:00:00,22.4,22.49,22.38,22.44,34087.5,11.79,11.8373,11.7794,11.811,34087.5
2006-05-17 15:05:00,22.43,22.54,22.42,22.51,69862.5,11.8058,11.8637,11.8005,11.8479,69862.5
2006-05-17 15:10:00,22.49,22.51,22.44,22.5,60750.0,11.8373,11.8479,11.811,11.8426,60750.0
2006-05-17 15:15:00,22.51,22.54,22.47,22.48,46237.5,11.8479,11.8637,11.8268,11.8321,46237.5
2006-05-17 15:20:00,22.48,22.48,22.42,22.45,73575.0,11.8321,11.8321,11.8005,11.8163,73575.0
2006-05-17 15:25:00,22.45,22.5,22.42,22.44,62100.0,11.8163,11.8426,11.8005,11.811,62100.0
2006-05-17 15:30:00,22.44,22.49,22.43,22.48,34762.5,11.811,11.8373,11.8058,11.8321,34762.5
2006-05-17 15:35:00,22.49,22.54,22.47,22.52,75937.5,11.8373,11.8637,11.8268,11.8531,75937.5
2006-05-17 15:40:00,22.51,22.51,22.44,22.44,46912.5,11.8479,11.8479,11.811,11.811,46912.5
2006-05-17 15:45:00,22.45,22.47,22.39,22.45,89437.5,11.8163,11.8268,11.7847,11.8163,89437.5
2006-05-17 15:50:00,22.45,22.47,22.41,22.42,109012.5,11.8163,11.8268,11.7952,11.8005,109012.5
2006-05-17 15:55:00,22.41,22.42,22.38,22.38,127912.5,11.7952,11.8005,11.7794,11.7794,127912.5
2006-05-18 09:30:00,22.36,22.53,22.27,22.53,97537.5,11.7689,11.8584,11.7215,11.8584,97537.5
2006-05-18 09:35:00,22.5,22.56,22.45,22.48,48600.0,11.8426,11.8742,11.8163,11.8321,48600.0
2006-05-18 09:40:00,22.48,22.54,22.47,22.48,56362.5,11.8321,11.8637,11.8268,11.8321,56362.5
2006-05-18 09:45:00,22.48,22.51,22.42,22.42,34762.5,11.8321,11.8479,11.8005,11.8005,34762.5
2006-05-18 09:50:00,22.43,22.5,22.4,22.48,54000.0,11.8058,11.8426,11.79,11.8321,54000.0
2006-05-18 09:55:00,22.48,22.55,22.48,22.52,29362.5,11.8321,11.8689,11.8321,11.8531,29362.5
2006-05-18 10:00:00,22.52,22.56,22.42,22.44,60075.0,11.8531,11.8742,11.8005,11.811,60075.0
2006-05-18 10:05:00,22.44,22.47,22.43,22.43,33412.5,11.811,11.8268,11.8058,11.8058,33412.5
2006-05-18 10:10:00,22.43,22.44,22.34,22.35,58050.0,11.8058,11.811,11.7584,11.7637,58050.0
2006-05-18 10:15:00,22.39,22.39,22.3,22.36,51975.0,11.7847,11.7847,11.7373,11.7689,51975.0
2006-05-18 10:20:00,22.35,22.39,22.33,22.37,30712.5,11.7637,11.7847,11.7531,11.7742,30712.5
2006-05-18 10:25:00,22.37,22.41,22.36,22.37,31387.5,11.7742,11.7952,11.7689,11.7742,31387.5
2006-05-18 10:30:00,22.38,22.41,22.38,22.4,57037.5,11.7794,11.7952,11.7794,11.79,57037.5
2006-05-18 10:35:00,22.4,22.43,22.37,22.43,32062.5,11.79,11.8058,11.7742,11.8058,32062.5
2006-05-18 10:40:00,22.43,22.43,22.39,22.4,39487.5,11.8058,11.8058,11.7847,11.79,39487.5
2006-05-18 10:45:00,22.4,22.4,22.35,22.37,27000.0,11.79,11.79,11.7637,11.7742,27000.0
2006-05-18 10:50:00,22.37,22.4,22.34,22.4,31725.0,11.7742,11.79,11.7584,11.79,31725.0
2006-05-18 10:55:00,22.39,22.41,22.39,22.41,24975.0,11.7847,11.7952,11.7847,11.7952,24975.0
2006-05-18 11:00:00,22.41,22.42,22.34,22.34,15525.0,11.7952,11.8005,11.7584,11.7584,15525.0
2006-05-18 11:05:00,22.34,22.34,22.3,22.31,18900.0,11.7584,11.7584,11.7373,11.7426,18900.0
2006-05-18 11:10:00,22.32,22.34,22.31,22.32,10125.0,11.7479,11.7584,11.7426,11.7479,10125.0
2006-05-18 11:15:00,22.31,22.34,22.3,22.32,18900.0,11.7426,11.7584,11.7373,11.7479,18900.0
2006-05-18 11:20:00,22.32,22.38,22.32,22.33,14850.0,11.7479,11.7794,11.7479,11.7531,14850.0
2006-05-18 11:25:00,22.35,22.46,22.33,22.42,42187.5,11.7637,11.8216,11.7531,11.8005,42187.5
2006-05-18 11:30:00,22.44,22.49,22.41,22.47,12825.0,11.811,11.8373,11.7952,11.8268,12825.0
2006-05-18 11:35:00,22.47,22.48,22.43,22.46,14850.0,11.8268,11.8321,11.8058,11.8216,14850.0
2006-05-18 11:40:00,22.44,22.48,22.43,22.45,23625.0,11.811,11.8321,11.8058,11.8163,23625.0
2006-05-18 11:45:00,22.46,22.48,22.43,22.45,24300.0,11.8216,11.8321,11.8058,11.8163,24300.0
2006-05-18 11:50:00,22.46,22.46,22.31,22.33,32737.5,11.8216,11.8216,11.7426,11.7531,32737.5
2006-05-18 11:55:00,22.33,22.38,22.32,22.38,9112.5,11.7531,11.7794,11.7479,11.7794,9112.5
2006-05-18 12:00:00,22.38,22.43,22.34,22.38,35100.0,11.7794,11.8058,11.7584,11.7794,35100.0
2006-05-18 12:05:00,22.39,22.5,22.39,22.47,25650.0,11.7847,11.8426,11.7847,11.8268,25650.0
2006-05-18 12:10:00,22.47,22.48,22.44,22.44,12487.5,11.8268,11.8321,11.811,11.811,12487.5
2006-05-18 12:15:00,22.46,22.47,22.37,22.38,22612.5,11.8216,11.8268,11.7742,11.7794,22612.5
2006-05-18 12:20:00,22.36,22.41,22.35,22.36,16537.5,11.7689,11.7952,11.7637,11.7689,16537.5
2006-05-18 12:25:00,22.39,22.4,22.37,22.4,6075.0,11.7847,11.79,11.7742,11.79,6075.0
2006-05-18 12:30:00,22.38,22.44,22.38,22.42,12150.0,11.7794,11.811,11.7794,11.8005,12150.0
2006-05-18 12:35:00,22.42,22.46,22.42,22.43,8437.5,11.8005,11.8216,11.8005,11.8058,8437.5
2006-05-18 12:40:00,22.44,22.46,22.41,22.42,16537.5,11.811,11.8216,11.7952,11.8005,16537.5
2006-05-18 12:45:00,22.42,22.46,22.41,22.44,11137.5,11.8005,11.8216,11.7952,11.811,11137.5
2006-05-18 12:50:00,22.45,22.46,22.44,22.46,7087.5,11.8163,11.8216,11.811,11.8216,7087.5
2006-05-18 12:55:00,22.47,22.49,22.46,22.47,11812.5,11.8268,11.8373,11.8216,11.8268,11812.5
2006-05-18 13:00:00,22.47,22.48,22.45,22.46,19912.5,11.8268,11.8321,11.8163,11.8216,19912.5
2006-05-18 13:05:00,22.47,22.47,22.41,22.41,16875.0,11.8268,11.8268,11.7952,11.7952,16875.0
2006-05-18 13:10:00,22.4,22.42,22.36,22.37,27337.5,11.79,11.8005,11.7689,11.7742,27337.5
2006-05-18 13:15:00,22.36,22.44,22.36,22.44,32400.0,11.7689,11.811,11.7689,11.811,32400.0
2006-05-18 13:20:00,22.43,22.46,22.42,22.46,19912.5,11.8058,11.8216,11.8005,11.8216,19912.5
2006-05-18 13:25:00,22.45,22.48,22.45,22.45,11812.5,11.8163,11.8321,11.8163,11.8163,11812.5
2006-05-18 13:30:00,22.45,22.46,22.42,22.46,19237.5,11.8163,11.8216,11.8005,11.8216,19237.5
2006-05-18 13:35:00,22.47,22.52,22.47,22.49,27000.0,11.8268,11.8531,11.8268,11.8373,27000.0
2006-05-18 13:40:00,22.49,22.49,22.45,22.49,31725.0,11.8373,11.8373,11.8163,11.8373,31725.0
2006-05-18 13:45:00,22.49,22.49,22.47,22.49,23625.0,11.8373,11.8373,11.8268,11.8373,23625.0
2006-05-18 13:50:00,22.49,22.51,22.48,22.51,21262.5,11.8373,11.8479,11.8321,11.8479,21262.5
2006-05-18 13:55:00,22.52,22.52,22.47,22.47,43200.0,11.8531,11.8531,11.8268,11.8268,43200.0
2006-05-18 14:00:00,22.49,22.51,22.46,22.51,35437.5,11.8373,11.8479,11.8216,11.8479,35437.5
2006-05-18 14:05:00,22.49,22.51,22.49,22.51,18900.0,11.8373,11.8479,11.8373,11.8479,18900.0
2006-05-18 14:10:00,22.5,22.52,22.47,22.47,30375.0,11.8426,11.8531,11.8268,11.8268,30375.0
2006-05-18 14:15:00,22.47,22.51,22.47,22.51,20925.0,11.8268,11.8479,11.8268,11.8479,20925.0
2006-05-18 14:20:00,22.51,22.53,22.5,22.51,28350.0,11.8479,11.8584,11.8426,11.8479,28350.0
2006-05-18 14:25:00,22.5,22.52,22.47,22.48,39825.0,11.8426,11.8531,11.8268,11.8321,39825.0
2006-05-18 14:30:00,22.49,22.54,22.49,22.52,39150.0,11.8373,11.8637,11.8373,11.8531,39150.0
2006-05-18 14:35:00,22.52,22.53,22.51,22.52,21937.5,11.8531,11.8584,11.8479,11.8531,21937.5
2006-05-18 14:40:00,22.52,22.54,22.51,22.51,29025.0,11.8531,11.8637,11.8479,11.8479,29025.0
2006-05-18 14:45:00,22.52,22.55,22.52,22.52,20925.0,11.8531,11.8689,11.8531,11.8531,20925.0
2006-05-18 14:50:00,22.53,22.55,22.53,22.54,19237.5,11.8584,11.8689,11.8584,11.8637,19237.5
2006-05-18 14:55:00,22.55,22.55,22.49,22.54,61425.0,11.8689,11.8689,11.8373,11.8637,61425.0
2006-05-18 15:00:00,22.54,22.54,22.5,22.51,78975.0,11.8637,11.8637,11.8426,11.8479,78975.0
2006-05-18 15:05:00,22.5,22.53,22.43,22.52,165712.5,11.8426,11.8584,11.8058,11.8531,165712.5
2006-05-18 15:10:00,22.52,22.52,22.47,22.49,86062.5,11.8531,11.8531,11.8268,11.8373,86062.5
2006-05-18 15:15:00,22.49,22.5,22.47,22.48,37462.5,11.8373,11.8426,11.8268,11.8321,37462.5
2006-05-18 15:20:00,22.47,22.47,22.38,22.39,75937.5,11.8268,11.8268,11.7794,11.7847,75937.5
2006-05-18 15:25:00,22.39,22.41,22.36,22.36,79650.0,11.7847,11.7952,11.7689,11.7689,79650.0
2006-05-18 15:30:00,22.37,22.42,22.37,22.41,52987.5,11.7742,11.8005,11.7742,11.7952,52987.5
2006-05-18 15:35:00,22.41,22.41,22.35,22.35,90787.5,11.7952,11.7952,11.7637,11.7637,90787.5
2006-05-18 15:40:00,22.35,22.36,22.22,22.26,229837.5,11.7637,11.7689,11.6952,11.7163,229837.5
2006-05-18 15:45:00,22.27,22.31,22.22,22.28,288900.0,11.7215,11.7426,11.6952,11.7268,288900.0
2006-05-18 15:50:00,22.28,22.31,22.25,22.27,130275.0,11.7268,11.7426,11.711,11.7215,130275.0
2006-05-18 15:55:00,22.28,22.28,22.24,22.24,204187.5,11.7268,11.7268,11.7058,11.7058,204187.5
2006-05-19 09:30:00,22.07,22.25,22.07,22.23,1960875.0,11.6163,11.711,11.6163,11.7005,1960875.0
2006-05-19 09:35:00,22.23,22.28,22.22,22.22,62437.5,11.7005,11.7268,11.6952,11.6952,62437.5
2006-05-19 09:40:00,22.22,22.24,22.18,22.21,69525.0,11.6952,11.7058,11.6742,11.69,69525.0
2006-05-19 09:45:00,22.2,22.36,22.19,22.3,75937.5,11.6847,11.7689,11.6794,11.7373,75937.5
2006-05-19 09:50:00,22.33,22.34,22.26,22.28,30712.5,11.7531,11.7584,11.7163,11.7268,30712.5
2006-05-19 09:55:00,22.29,22.33,22.23,22.31,52987.5,11.7321,11.7531,11.7005,11.7426,52987.5
2006-05-19 10:00:00,22.31,22.31,22.22,22.22,32062.5,11.7426,11.7426,11.6952,11.6952,32062.5
2006-05-19 10:05:00,22.24,22.32,22.24,22.3,38812.5,11.7058,11.7479,11.7058,11.7373,38812.5
2006-05-19 10:10:00,22.31,22.38,22.24,22.37,50962.5,11.7426,11.7794,11.7058,11.7742,50962.5
2006-05-19 10:15:00,22.37,22.39,22.35,22.35,26325.0,11.7742,11.7847,11.7637,11.7637,26325.0
2006-05-19 10:20:00,22.35,22.4,22.3,22.4,50962.5,11.7637,11.79,11.7373,11.79,50962.5
2006-05-19 10:25:00,22.39,22.51,22.39,22.49,74925.0,11.7847,11.8479,11.7847,11.8373,74925.0
2006-05-19 10:30:00,22.49,22.54,22.46,22.46,76612.5,11.8373,11.8637,11.8216,11.8216,76612.5
2006-05-19 10:35:00,22.46,22.47,22.41,22.42,56025.0,11.8216,11.8268,11.7952,11.8005,56025.0
2006-05-19 10:40:00,22.4,22.4,22.31,22.31,52312.5,11.79,11.79,11.7426,11.7426,52312.5
2006-05-19 10:45:00,22.33,22.35,22.3,22.33,28012.5,11.7531,11.7637,11.7373,11.7531,28012.5
2006-05-19 10:50:00,22.33,22.35,22.26,22.3,47587.5,11.7531,11.7637,11.7163,11.7373,47587.5
2006-05-19 10:55:00,22.3,22.36,22.29,22.35,18900.0,11.7373,11.7689,11.7321,11.7637,18900.0
2006-05-19 11:00:00,22.36,22.39,22.33,22.37,26325.0,11.7689,11.7847,11.7531,11.7742,26325.0
2006-05-19 11:05:00,22.37,22.4,22.32,22.33,41850.0,11.7742,11.79,11.7479,11.7531,41850.0
2006-05-19 11:10:00,22.33,22.33,22.15,22.21,114750.0,11.7531,11.7531,11.6584,11.69,114750.0
2006-05-19 11:15:00,22.19,22.19,22.11,22.13,117450.0,11.6794,11.6794,11.6373,11.6479,117450.0
2006-05-19 11:20:00,22.13,22.3,22.12,22.22,96525.0,11.6479,11.7373,11.6426,11.6952,96525.0
2006-05-19 11:25:00,22.23,22.29,22.2,22.24,58387.5,11.7005,11.7321,11.6847,11.7058,58387.5
2006-05-19 11:30:00,22.23,22.27,22.22,22.24,43200.0,11.7005,11.7215,11.6952,11.7058,43200.0
2006-05-19 11:35:00,22.24,22.29,22.18,22.26,69187.5,11.7058,11.7321,11.6742,11.7163,69187.5
2006-05-19 11:40:00,22.25,22.28,22.22,22.24,29362.5,11.711,11.7268,11.6952,11.7058,29362.5
2006-05-19 11:45:00,22.25,22.3,22.23,22.24,39825.0,11.711,11.7373,11.7005,11.7058,39825.0
2006-05-19 11:50:00,22.25,22.28,22.23,22.23,36112.5,11.711,11.7268,11.7005,11.7005,36112.5
2006-05-19 11:55:00,22.23,22.25,22.17,22.21,63112.5,11.7005,11.711,11.6689,11.69,63112.5
2006-05-19 12:00:00,22.24,22.31,22.23,22.28,51975.0,11.7058,11.7426,11.7005,11.7268,51975.0
2006-05-19 12:05:00,22.29,22.39,22.29,22.39,32400.0,11.7321,11.7847,11.7321,11.7847,32400.0
2006-05-19 12:10:00,22.39,22.43,22.35,22.39,25312.5,11.7847,11.8058,11.7637,11.7847,25312.5
2006-05-19 12:15:00,22.37,22.41,22.37,22.41,46575.0,11.7742,11.7952,11.7742,11.7952,46575.0
2006-05-19 12:20:00,22.41,22.41,22.36,22.39,32062.5,11.7952,11.7952,11.7689,11.7847,32062.5
2006-05-19 12:25:00,22.4,22.42,22.39,22.41,18900.0,11.79,11.8005,11.7847,11.7952,18900.0
2006-05-19 12:30:00,22.41,22.47,22.41,22.46,33075.0,11.7952,11.8268,11.7952,11.8216,33075.0
2006-05-19 12:35:00,22.47,22.57,22.47,22.55,54675.0,11.8268,11.8794,11.8268,11.8689,54675.0
2006-05-19 12:40:00,22.53,22.59,22.49,22.57,52650.0,11.8584,11.89,11.8373,11.8794,52650.0
2006-05-19 12:45:00,22.58,22.61,22.55,22.57,61087.5,11.8847,11.9005,11.8689,11.8794,61087.5
2006-05-19 12:50:00,22.57,22.62,22.55,22.6,47587.5,11.8794,11.9058,11.8689,11.8952,47587.5
2006-05-19 12:55:00,22.61,22.63,22.59,22.6,44887.5,11.9005,11.911,11.89,11.8952,44887.5
2006-05-19 13:00:00,22.6,22.63,22.57,22.58,75262.5,11.8952,11.911,11.8794,11.8847,75262.5
2006-05-19 13:05:00,22.58,22.62,22.5,22.54,70537.5,11.8847,11.9058,11.8426,11.8637,70537.5
2006-05-19 13:10:00,22.54,22.58,22.52,22.58,19575.0,11.8637,11.8847,11.8531,11.8847,19575.0
2006-05-19 13:15:00,22.59,22.72,22.58,22.69,123187.5,11.89,11.9584,11.8847,11.9426,123187.5
2006-05-19 13:20:00,22.68,22.7,22.62,22.67,63787.5,11.9373,11.9479,11.9058,11.9321,63787.5
2006-05-19 13:25:00,22.66,22.72,22.66,22.7,71887.5,11.9268,11.9584,11.9268,11.9479,71887.5
2006-05-19 13:30:00,22.69,22.69,22.61,22.63,62100.0,11.9426,11.9426,11.9005,11.911,62100.0
2006-05-19 13:35:00,22.61,22.63,22.61,22.63,37125.0,11.9005,11.911,11.9005,11.911,37125.0
2006-05-19 13:40:00,22.63,22.68,22.63,22.66,43200.0,11.911,11.9373,11.911,11.9268,43200.0
2006-05-19 13:45:00,22.67,22.71,22.64,22.67,69525.0,11.9321,11.9531,11.9163,11.9321,69525.0
2006-05-19 13:50:00,22.66,22.7,22.62,22.69,80325.0,11.9268,11.9479,11.9058,11.9426,80325.0
2006-05-19 13:55:00,22.68,22.7,22.66,22.68,43875.0,11.9373,11.9479,11.9268,11.9373,43875.0
2006-05-19 14:00:00,22.68,22.73,22.67,22.71,49950.0,11.9373,11.9637,11.9321,11.9531,49950.0
2006-05-19 14:05:00,22.71,22.72,22.68,22.71,36450.0,11.9531,11.9584,11.9373,11.9531,36450.0
2006-05-19 14:10:00,22.72,22.75,22.7,22.74,44887.5,11.9584,11.9742,11.9479,11.9689,44887.5
2006-05-19 14:15:00,22.74,22.77,22.72,22.73,48262.5,11.9689,11.9847,11.9584,11.9637,48262.5
2006-05-19 14:20:00,22.73,22.75,22.7,22.73,21937.5,11.9637,11.9742,11.9479,11.9637,21937.5
2006-05-19 14:25:00,22.74,22.76,22.73,22.75,33412.5,11.9689,11.9795,11.9637,11.9742,33412.5
2006-05-19 14:30:00,22.74,22.75,22.69,22.7,67837.5,11.9689,11.9742,11.9426,11.9479,67837.5
2006-05-19 14:35:00,22.69,22.75,22.66,22.75,69525.0,11.9426,11.9742,11.9268,11.9742,69525.0
2006-05-19 14:40:00,22.75,22.79,22.74,22.79,88762.5,11.9742,11.9952,11.9689,11.9952,88762.5
2006-05-19 14:45:00,22.79,22.79,22.76,22.78,96525.0,11.9952,11.9952,11.9795,11.99,96525.0
2006-05-19 14:50:00,22.79,22.79,22.71,22.76,120487.5,11.9952,11.9952,11.9531,11.9795,120487.5
2006-05-19 14:55:00,22.74,22.75,22.69,22.7,58050.0,11.9689,11.9742,11.9426,11.9479,58050.0
2006-05-19 15:00:00,22.69,22.74,22.66,22.67,84375.0,11.9426,11.9689,11.9268,11.9321,84375.0
2006-05-19 15:05:00,22.68,22.71,22.62,22.68,47925.0,11.9373,11.9531,11.9058,11.9373,47925.0
2006-05-19 15:10:00,22.67,22.68,22.51,22.55,103950.0,11.9321,11.9373,11.8479,11.8689,103950.0
2006-05-19 15:15:00,22.56,22.64,22.56,22.62,71212.5,11.8742,11.9163,11.8742,11.9058,71212.5
2006-05-19 15:20:00,22.63,22.65,22.57,22.6,58725.0,11.911,11.9216,11.8794,11.8952,58725.0
2006-05-19 15:25:00,22.59,22.69,22.58,22.68,75262.5,11.89,11.9426,11.8847,11.9373,75262.5
2006-05-19 15:30:00,22.69,22.69,22.64,22.66,82350.0,11.9426,11.9426,11.9163,11.9268,82350.0
2006-05-19 15:35:00,22.66,22.67,22.65,22.67,56362.5,11.9268,11.9321,11.9216,11.9321,56362.5
2006-05-19 15:40:00,22.66,22.72,22.64,22.72,85050.0,11.9268,11.9584,11.9163,11.9584,85050.0
2006-05-19 15:45:00,22.73,22.76,22.72,22.74,144450.0,11.9637,11.9795,11.9584,11.9689,144450.0
2006-05-19 15:50:00,22.74,22.76,22.73,22.76,122175.0,11.9689,11.9795,11.9637,11.9795,122175.0
2006-05-19 15:55:00,22.76,22.76,22.69,22.71,213300.0,11.9795,11.9795,11.9426,11.9531,213300.0
2006-05-22 09:30:00,22.45,22.56,22.37,22.5,69525.0,11.8163,11.8742,11.7742,11.8426,69525.0
2006-05-22 09:35:00,22.48,22.59,22.42,22.56,52987.5,11.8321,11.89,11.8005,11.8742,52987.5
2006-05-22 09:40:00,22.54,22.55,22.47,22.5,39150.0,11.8637,11.8689,11.8268,11.8426,39150.0
2006-05-22 09:45:00,22.51,22.56,22.5,22.55,32737.5,11.8479,11.8742,11.8426,11.8689,32737.5
2006-05-22 09:50:00,22.55,22.57,22.47,22.48,89437.5,11.8689,11.8794,11.8268,11.8321,89437.5
2006-05-22 09:55:00,22.45,22.47,22.39,22.42,30037.5,11.8163,11.8268,11.7847,11.8005,30037.5
2006-05-22 10:00:00,22.41,22.45,22.27,22.3,83700.0,11.7952,11.8163,11.7215,11.7373,83700.0
2006-05-22 10:05:00,22.3,22.3,22.21,22.22,88087.5,11.7373,11.7373,11.69,11.6952,88087.5
2006-05-22 10:10:00,22.22,22.27,22.21,22.22,37125.0,11.6952,11.7215,11.69,11.6952,37125.0
2006-05-22 10:15:00,22.22,22.28,22.17,22.22,156262.5,11.6952,11.7268,11.6689,11.6952,156262.5
2006-05-22 10:20:00,22.22,22.23,22.18,22.21,72225.0,11.6952,11.7005,11.6742,11.69,72225.0
2006-05-22 10:25:00,22.22,22.23,22.18,22.18,90450.0,11.6952,11.7005,11.6742,11.6742,90450.0
2006-05-22 10:30:00,22.2,22.23,22.2,22.22,69187.5,11.6847,11.7005,11.6847,11.6952,69187.5
2006-05-22 10:35:00,22.22,22.24,22.21,22.23,110700.0,11.6952,11.7058,11.69,11.7005,110700.0
2006-05-22 10:40:00,22.23,22.24,22.17,22.19,35775.0,11.7005,11.7058,11.6689,11.6794,35775.0
2006-05-22 10:45:00,22.2,22.23,22.16,22.18,33075.0,11.6847,11.7005,11.6637,11.6742,33075.0
2006-05-22 10:50:00,22.19,22.23,22.15,22.2,29025.0,11.6794,11.7005,11.6584,11.6847,29025.0
2006-05-22 10:55:00,22.21,22.21,22.12,22.13,39825.0,11.69,11.69,11.6426,11.6479,39825.0
2006-05-22 11:00:00,22.12,22.14,22.03,22.04,31725.0,11.6426,11.6531,11.5952,11.6005,31725.0
2006-05-22 11:05:00,22.03,22.12,21.99,22.08,78300.0,11.5952,11.6426,11.5742,11.6215,78300.0
2006-05-22 11:10:00,22.08,22.08,21.99,22.01,70537.5,11.6215,11.6215,11.5742,11.5847,70537.5
2006-05-22 11:15:00,22.01,22.01,21.95,21.99,95850.0,11.5847,11.5847,11.5531,11.5742,95850.0
2006-05-22 11:20:00,22.0,22.07,22.0,22.04,40500.0,11.5794,11.6163,11.5794,11.6005,40500.0
2006-05-22 11:25:00,22.04,22.05,21.94,21.98,55350.0,11.6005,11.6058,11.5479,11.5689,55350.0
2006-05-22 11:30:00,21.98,22.07,21.97,22.06,55350.0,11.5689,11.6163,11.5636,11.611,55350.0
2006-05-22 11:35:00,22.04,22.06,21.97,21.97,110025.0,11.6005,11.611,11.5636,11.5636,110025.0
2006-05-22 11:40:00,21.97,22.01,21.88,21.89,123187.5,11.5636,11.5847,11.5163,11.5215,123187.5
2006-05-22 11:45:00,21.9,21.95,21.89,21.95,71212.5,11.5268,11.5531,11.5215,11.5531,71212.5
2006-05-22 11:50:00,21.95,21.95,21.85,21.85,146137.5,11.5531,11.5531,11.5005,11.5005,146137.5
2006-05-22 11:55:00,21.85,21.96,21.82,21.91,104287.5,11.5005,11.5584,11.4847,11.5321,104287.5
2006-05-22 12:00:00,21.9,22.0,21.9,21.99,83025.0,11.5268,11.5794,11.5268,11.5742,83025.0
2006-05-22 12:05:00,21.98,22.1,21.98,22.09,85387.5,11.5689,11.6321,11.5689,11.6268,85387.5
2006-05-22 12:10:00,22.09,22.13,22.07,22.11,22950.0,11.6268,11.6479,11.6163,11.6373,22950.0
2006-05-22 12:15:00,22.11,22.15,22.08,22.12,35437.5,11.6373,11.6584,11.6215,11.6426,35437.5
2006-05-22 12:20:00,22.1,22.12,22.05,22.07,61087.5,11.6321,11.6426,11.6058,11.6163,61087.5
2006-05-22 12:25:00,22.08,22.12,22.02,22.08,45900.0,11.6215,11.6426,11.59,11.6215,45900.0
2006-05-22 12:30:00,22.11,22.18,22.07,22.15,62775.0,11.6373,11.6742,11.6163,11.6584,62775.0
2006-05-22 12:35:00,22.16,22.18,22.13,22.18,28012.5,11.6637,11.6742,11.6479,11.6742,28012.5
2006-05-22 12:40:00,22.15,22.22,22.15,22.21,33075.0,11.6584,11.6952,11.6584,11.69,33075.0
2006-05-22 12:45:00,22.21,22.24,22.17,22.19,28350.0,11.69,11.7058,11.6689,11.6794,28350.0
2006-05-22 12:50:00,22.2,22.25,22.16,22.2,35100.0,11.6847,11.711,11.6637,11.6847,35100.0
2006-05-22 12:55:00,22.18,22.2,22.09,22.17,73237.5,11.6742,11.6847,11.6268,11.6689,73237.5
2006-05-22 13:00:00,22.12,22.16,22.07,22.16,40500.0,11.6426,11.6637,11.6163,11.6637,40500.0
2006-05-22 13:05:00,22.16,22.17,22.11,22.11,19237.5,11.6637,11.6689,11.6373,11.6373,19237.5
2006-05-22 13:10:00,22.13,22.15,22.12,22.15,11475.0,11.6479,11.6584,11.6426,11.6584,11475.0
2006-05-22 13:15:00,22.16,22.16,22.14,22.16,9450.0,11.6637,11.6637,11.6531,11.6637,9450.0
2006-05-22 13:20:00,22.15,22.22,22.13,22.17,52650.0,11.6584,11.6952,11.6479,11.6689,52650.0
2006-05-22 13:25:00,22.16,22.24,22.16,22.22,49950.0,11.6637,11.7058,11.6637,11.6952,49950.0
2006-05-22 13:30:00,22.2,22.23,22.18,22.21,14175.0,11.6847,11.7005,11.6742,11.69,14175.0
2006-05-22 13:35:00,22.22,22.23,22.18,22.22,12825.0,11.6952,11.7005,11.6742,11.6952,12825.0
2006-05-22 13:40:00,22.21,22.21,22.15,22.17,11137.5,11.69,11.69,11.6584,11.6689,11137.5
2006-05-22 13:45:00,22.17,22.2,22.13,22.13,43875.0,11.6689,11.6847,11.6479,11.6479,43875.0
2006-05-22 13:50:00,22.14,22.17,22.13,22.16,29025.0,11.6531,11.6689,11.6479,11.6637,29025.0
2006-05-22 13:55:00,22.16,22.17,22.15,22.15,6750.0,11.6637,11.6689,11.6584,11.6584,6750.0
2006-05-22 14:00:00,22.15,22.15,22.07,22.07,82350.0,11.6584,11.6584,11.6163,11.6163,82350.0
2006-05-22 14:05:00,22.07,22.11,22.07,22.09,70875.0,11.6163,11.6373,11.6163,11.6268,70875.0
2006-05-22 14:10:00,22.1,22.18,22.1,22.15,45225.0,11.6321,11.6742,11.6321,11.6584,45225.0
2006-05-22 14:15:00,22.16,22.23,22.14,22.19,115425.0,11.6637,11.7005,11.6531,11.6794,115425.0
2006-05-22 14:20:00,22.19,22.19,22.12,22.16,62775.0,11.6794,11.6794,11.6426,11.6637,62775.0
2006-05-22 14:25:00,22.16,22.21,22.16,22.19,43875.0,11.6637,11.69,11.6637,11.6794,43875.0
2006-05-22 14:30:00,22.19,22.19,22.13,22.15,89100.0,11.6794,11.6794,11.6479,11.6584,89100.0
2006-05-22 14:35:00,22.16,22.19,22.13,22.13,23962.5,11.6637,11.6794,11.6479,11.6479,23962.5
2006-05-22 14:40:00,22.13,22.15,22.08,22.1,61425.0,11.6479,11.6584,11.6215,11.6321,61425.0
2006-05-22 14:45:00,22.1,22.12,22.08,22.11,59737.5,11.6321,11.6426,11.6215,11.6373,59737.5
2006-05-22 14:50:00,22.12,22.15,22.1,22.12,45225.0,11.6426,11.6584,11.6321,11.6426,45225.0
2006-05-22 14:55:00,22.14,22.15,22.09,22.14,73575.0,11.6531,11.6584,11.6268,11.6531,73575.0
2006-05-22 15:00:00,22.14,22.21,22.13,22.21,29025.0,11.6531,11.69,11.6479,11.69,29025.0
2006-05-22 15:05:00,22.21,22.26,22.21,22.26,22275.0,11.69,11.7163,11.69,11.7163,22275.0
2006-05-22 15:10:00,22.25,22.28,22.23,22.23,111375.0,11.711,11.7268,11.7005,11.7005,111375.0
2006-05-22 15:15:00,22.24,22.32,22.23,22.31,104962.5,11.7058,11.7479,11.7005,11.7426,104962.5
2006-05-22 15:20:00,22.31,22.41,22.31,22.39,110700.0,11.7426,11.7952,11.7426,11.7847,110700.0
2006-05-22 15:25:00,22.38,22.41,22.36,22.39,61762.5,11.7794,11.7952,11.7689,11.7847,61762.5
2006-05-22 15:30:00,22.4,22.42,22.36,22.41,65137.5,11.79,11.8005,11.7689,11.7952,65137.5
2006-05-22 15:35:00,22.42,22.44,22.39,22.42,46237.5,11.8005,11.811,11.7847,11.8005,46237.5
2006-05-22 15:40:00,22.43,22.43,22.33,22.38,108675.0,11.8058,11.8058,11.7531,11.7794,108675.0
2006-05-22 15:45:00,22.37,22.4,22.37,22.39,86400.0,11.7742,11.79,11.7742,11.7847,86400.0
2006-05-22 15:50:00,22.4,22.41,22.38,22.39,127912.5,11.79,11.7952,11.7794,11.7847,127912.5
2006-05-22 15:55:00,22.4,22.42,22.39,22.42,239287.5,11.79,11.8005,11.7847,11.8005,239287.5
2006-05-23 09:30:00,22.46,22.59,22.39,22.55,150862.5,11.8216,11.89,11.7847,11.8689,150862.5
2006-05-23 09:35:00,22.56,22.6,22.52,22.55,69187.5,11.8742,11.8952,11.8531,11.8689,69187.5
2006-05-23 09:40:00,22.56,22.64,22.54,22.64,52312.5,11.8742,11.9163,11.8637,11.9163,52312.5
2006-05-23 09:45:00,22.63,22.68,22.61,22.63,43200.0,11.911,11.9373,11.9005,11.911,43200.0
2006-05-23 09:50:00,22.62,22.76,22.53,22.64,92812.5,11.9058,11.9795,11.8584,11.9163,92812.5
2006-05-23 09:55:00,22.64,22.68,22.58,22.68,52987.5,11.9163,11.9373,11.8847,11.9373,52987.5
2006-05-23 10:00:00,22.71,22.71,22.62,22.63,51637.5,11.9531,11.9531,11.9058,11.911,51637.5
2006-05-23 10:05:00,22.63,22.7,22.62,22.69,51300.0,11.911,11.9479,11.9058,11.9426,51300.0
2006-05-23 10:10:00,22.69,22.74,22.67,22.73,79987.5,11.9426,11.9689,11.9321,11.9637,79987.5
2006-05-23 10:15:00,22.72,22.77,22.71,22.73,100912.5,11.9584,11.9847,11.9531,11.9637,100912.5
2006-05-23 10:20:00,22.74,22.74,22.7,22.7,24300.0,11.9689,11.9689,11.9479,11.9479,24300.0
2006-05-23 10:25:00,22.7,22.71,22.69,22.7,19912.5,11.9479,11.9531,11.9426,11.9479,19912.5
2006-05-23 10:30:00,22.71,22.73,22.67,22.71,30712.5,11.9531,11.9637,11.9321,11.9531,30712.5
2006-05-23 10:35:00,22.69,22.71,22.68,22.7,20925.0,11.9426,11.9531,11.9373,11.9479,20925.0
2006-05-23 10:40:00,22.68,22.72,22.67,22.67,48262.5,11.9373,11.9584,11.9321,11.9321,48262.5
2006-05-23 10:45:00,22.67,22.69,22.66,22.67,42525.0,11.9321,11.9426,11.9268,11.9321,42525.0
2006-05-23 10:50:00,22.66,22.7,22.66,22.66,23962.5,11.9268,11.9479,11.9268,11.9268,23962.5
2006-05-23 10:55:00,22.66,22.67,22.66,22.67,43537.5,11.9268,11.9321,11.9268,11.9321,43537.5
2006-05-23 11:00:00,22.67,22.67,22.62,22.63,29700.0,11.9321,11.9321,11.9058,11.911,29700.0
2006-05-23 11:05:00,22.63,22.63,22.48,22.5,59062.5,11.911,11.911,11.8321,11.8426,59062.5
2006-05-23 11:10:00,22.47,22.54,22.47,22.52,71212.5,11.8268,11.8637,11.8268,11.8531,71212.5
2006-05-23 11:15:00,22.53,22.6,22.48,22.56,56700.0,11.8584,11.8952,11.8321,11.8742,56700.0
2006-05-23 11:20:00,22.55,22.56,22.5,22.52,28012.5,11.8689,11.8742,11.8426,11.8531,28012.5
2006-05-23 11:25:00,22.51,22.54,22.49,22.52,21600.0,11.8479,11.8637,11.8373,11.8531,21600.0
2006-05-23 11:30:00,22.51,22.55,22.5,22.55,16537.5,11.8479,11.8689,11.8426,11.8689,16537.5
2006-05-23 11:35:00,22.55,22.58,22.5,22.53,34762.5,11.8689,11.8847,11.8426,11.8584,34762.5
2006-05-23 11:40:00,22.52,22.6,22.52,22.59,30037.5,11.8531,11.8952,11.8531,11.89,30037.5
2006-05-23 11:45:00,22.58,22.63,22.58,22.63,29700.0,11.8847,11.911,11.8847,11.911,29700.0
2006-05-23 11:50:00,22.62,22.64,22.57,22.58,43537.5,11.9058,11.9163,11.8794,11.8847,43537.5
2006-05-23 11:55:00,22.57,22.6,22.57,22.57,20925.0,11.8794,11.8952,11.8794,11.8794,20925.0
2006-05-23 12:00:00,22.57,22.59,22.54,22.54,25650.0,11.8794,11.89,11.8637,11.8637,25650.0
2006-05-23 12:05:00,22.53,22.56,22.52,22.56,33075.0,11.8584,11.8742,11.8531,11.8742,33075.0
2006-05-23 12:10:00,22.55,22.56,22.53,22.55,12150.0,11.8689,11.8742,11.8584,11.8689,12150.0
2006-05-23 12:15:00,22.55,22.57,22.55,22.57,6075.0,11.8689,11.8794,11.8689,11.8794,6075.0
2006-05-23 12:20:00,22.56,22.57,22.51,22.51,15525.0,11.8742,11.8794,11.8479,11.8479,15525.0
2006-05-23 12:25:00,22.52,22.52,22.49,22.49,10462.5,11.8531,11.8531,11.8373,11.8373,10462.5
2006-05-23 12:30:00,22.49,22.5,22.43,22.45,32737.5,11.8373,11.8426,11.8058,11.8163,32737.5
2006-05-23 12:35:00,22.44,22.55,22.43,22.46,16875.0,11.811,11.8689,11.8058,11.8216,16875.0
2006-05-23 12:40:00,22.45,22.47,22.44,22.47,13837.5,11.8163,11.8268,11.811,11.8268,13837.5
2006-05-23 12:45:00,22.46,22.47,22.43,22.46,31050.0,11.8216,11.8268,11.8058,11.8216,31050.0
2006-05-23 12:50:00,22.45,22.46,22.44,22.45,35775.0,11.8163,11.8216,11.811,11.8163,35775.0
2006-05-23 12:55:00,22.45,22.47,22.44,22.45,18562.5,11.8163,11.8268,11.811,11.8163,18562.5
2006-05-23 13:00:00,22.45,22.46,22.44,22.46,52987.5,11.8163,11.8216,11.811,11.8216,52987.5
2006-05-23 13:05:00,22.47,22.49,22.45,22.47,24637.5,11.8268,11.8373,11.8163,11.8268,24637.5
2006-05-23 13:10:00,22.45,22.49,22.45,22.49,9450.0,11.8163,11.8373,11.8163,11.8373,9450.0
2006-05-23 13:15:00,22.49,22.51,22.47,22.51,15862.5,11.8373,11.8479,11.8268,11.8479,15862.5
2006-05-23 13:20:00,22.5,22.5,22.47,22.48,6075.0,11.8426,11.8426,11.8268,11.8321,6075.0
2006-05-23 13:25:00,22.49,22.52,22.49,22.51,28012.5,11.8373,11.8531,11.8373,11.8479,28012.5
2006-05-23 13:30:00,22.51,22.55,22.5,22.52,28350.0,11.8479,11.8689,11.8426,11.8531,28350.0
2006-05-23 13:35:00,22.52,22.56,22.52,22.54,46575.0,11.8531,11.8742,11.8531,11.8637,46575.0
2006-05-23 13:40:00,22.54,22.54,22.53,22.53,10462.5,11.8637,11.8637,11.8584,11.8584,10462.5
2006-05-23 13:45:00,22.53,22.53,22.49,22.49,15862.5,11.8584,11.8584,11.8373,11.8373,15862.5
2006-05-23 13:50:00,22.49,22.5,22.45,22.46,18562.5,11.8373,11.8426,11.8163,11.8216,18562.5
2006-05-23 13:55:00,22.45,22.47,22.43,22.44,23962.5,11.8163,11.8268,11.8058,11.811,23962.5
2006-05-23 14:00:00,22.45,22.47,22.44,22.45,23625.0,11.8163,11.8268,11.811,11.8163,23625.0
2006-05-23 14:05:00,22.45,22.45,22.42,22.42,23287.5,11.8163,11.8163,11.8005,11.8005,23287.5
2006-05-23 14:10:00,22.43,22.47,22.42,22.46,36112.5,11.8058,11.8268,11.8005,11.8216,36112.5
2006-05-23 14:15:00,22.46,22.48,22.42,22.44,30037.5,11.8216,11.8321,11.8005,11.811,30037.5
2006-05-23 14:20:00,22.44,22.44,22.4,22.44,18562.5,11.811,11.811,11.79,11.811,18562.5
2006-05-23 14:25:00,22.44,22.47,22.44,22.45,24300.0,11.811,11.8268,11.811,11.8163,24300.0
2006-05-23 14:30:00,22.45,22.52,22.45,22.5,25650.0,11.8163,11.8531,11.8163,11.8426,25650.0
2006-05-23 14:35:00,22.52,22.53,22.48,22.48,18900.0,11.8531,11.8584,11.8321,11.8321,18900.0
2006-05-23 14:40:00,22.47,22.48,22.44,22.47,31387.5,11.8268,11.8321,11.811,11.8268,31387.5
2006-05-23 14:45:00,22.47,22.47,22.38,22.39,50962.5,11.8268,11.8268,11.7794,11.7847,50962.5
2006-05-23 14:50:00,22.38,22.4,22.35,22.36,63450.0,11.7794,11.79,11.7637,11.7689,63450.0
2006-05-23 14:55:00,22.35,22.39,22.33,22.35,35437.5,11.7637,11.7847,11.7531,11.7637,35437.5
2006-05-23 15:00:00,22.35,22.35,22.31,22.35,101250.0,11.7637,11.7637,11.7426,11.7637,101250.0
2006-05-23 15:05:00,22.36,22.39,22.35,22.36,32737.5,11.7689,11.7847,11.7637,11.7689,32737.5
2006-05-23 15:10:00,22.36,22.46,22.36,22.44,36112.5,11.7689,11.8216,11.7689,11.811,36112.5
2006-05-23 15:15:00,22.44,22.47,22.43,22.47,40162.5,11.811,11.8268,11.8058,11.8268,40162.5
2006-05-23 15:20:00,22.47,22.47,22.41,22.41,36450.0,11.8268,11.8268,11.7952,11.7952,36450.0
2006-05-23 15:25:00,22.41,22.41,22.35,22.35,38812.5,11.7952,11.7952,11.7637,11.7637,38812.5
2006-05-23 15:30:00,22.34,22.36,22.3,22.34,69525.0,11.7584,11.7689,11.7373,11.7584,69525.0
2006-05-23 15:35:00,22.34,22.36,22.32,22.33,68175.0,11.7584,11.7689,11.7479,11.7531,68175.0
2006-05-23 15:40:00,22.33,22.33,22.21,22.24,130950.0,11.7531,11.7531,11.69,11.7058,130950.0
2006-05-23 15:45:00,22.24,22.25,22.18,22.22,225450.0,11.7058,11.711,11.6742,11.6952,225450.0
2006-05-23 15:50:00,22.22,22.24,22.12,22.13,148162.5,11.6952,11.7058,11.6426,11.6479,148162.5
2006-05-23 15:55:00,22.12,22.17,22.12,22.13,190012.5,11.6426,11.6689,11.6426,11.6479,190012.5
2006-05-24 09:30:00,21.98,22.27,21.93,22.22,118800.0,11.5689,11.7215,11.5426,11.6952,118800.0
2006-05-24 09:35:00,22.22,22.23,22.14,22.19,88425.0,11.6952,11.7005,11.6531,11.6794,88425.0
2006-05-24 09:40:00,22.16,22.28,22.09,22.28,37462.5,11.6637,11.7268,11.6268,11.7268,37462.5
2006-05-24 09:45:00,22.28,22.41,22.25,22.41,72562.5,11.7268,11.7952,11.711,11.7952,72562.5
2006-05-24 09:50:00,22.41,22.42,22.24,22.34,74250.0,11.7952,11.8005,11.7058,11.7584,74250.0
2006-05-24 09:55:00,22.3,22.4,22.3,22.4,64800.0,11.7373,11.79,11.7373,11.79,64800.0
2006-05-24 10:00:00,22.39,22.53,22.34,22.45,66825.0,11.7847,11.8584,11.7584,11.8163,66825.0
2006-05-24 10:05:00,22.45,22.5,22.39,22.45,58725.0,11.8163,11.8426,11.7847,11.8163,58725.0
2006-05-24 10:10:00,22.46,22.47,22.39,22.43,82687.5,11.8216,11.8268,11.7847,11.8058,82687.5
2006-05-24 10:15:00,22.43,22.44,22.41,22.44,75600.0,11.8058,11.811,11.7952,11.811,75600.0
2006-05-24 10:20:00,22.44,22.44,22.39,22.44,50287.5,11.811,11.811,11.7847,11.811,50287.5
2006-05-24 10:25:00,22.44,22.46,22.43,22.46,44550.0,11.811,11.8216,11.8058,11.8216,44550.0
2006-05-24 10:30:00,22.46,22.48,22.41,22.43,72225.0,11.8216,11.8321,11.7952,11.8058,72225.0
2006-05-24 10:35:00,22.42,22.48,22.42,22.47,89100.0,11.8005,11.8321,11.8005,11.8268,89100.0
2006-05-24 10:40:00,22.46,22.48,22.39,22.39,55687.5,11.8216,11.8321,11.7847,11.7847,55687.5
2006-05-24 10:45:00,22.39,22.39,22.36,22.37,16537.5,11.7847,11.7847,11.7689,11.7742,16537.5
2006-05-24 10:50:00,22.37,22.42,22.37,22.37,11475.0,11.7742,11.8005,11.7742,11.7742,11475.0
2006-05-24 10:55:00,22.38,22.39,22.31,22.32,24975.0,11.7794,11.7847,11.7426,11.7479,24975.0
2006-05-24 11:00:00,22.31,22.33,22.25,22.25,16537.5,11.7426,11.7531,11.711,11.711,16537.5
2006-05-24 11:05:00,22.27,22.32,22.27,22.3,14512.5,11.7215,11.7479,11.7215,11.7373,14512.5
2006-05-24 11:10:00,22.3,22.34,22.3,22.34,22612.5,11.7373,11.7584,11.7373,11.7584,22612.5
2006-05-24 11:15:00,22.33,22.34,22.27,22.28,19575.0,11.7531,11.7584,11.7215,11.7268,19575.0
2006-05-24 11:20:00,22.28,22.36,22.25,22.35,22612.5,11.7268,11.7689,11.711,11.7637,22612.5
2006-05-24 11:25:00,22.33,22.34,22.26,22.28,16875.0,11.7531,11.7584,11.7163,11.7268,16875.0
2006-05-24 11:30:00,22.26,22.28,22.22,22.28,65475.0,11.7163,11.7268,11.6952,11.7268,65475.0
2006-05-24 11:35:00,22.26,22.3,22.26,22.29,30375.0,11.7163,11.7373,11.7163,11.7321,30375.0
2006-05-24 11:40:00,22.29,22.38,22.29,22.38,30037.5,11.7321,11.7794,11.7321,11.7794,30037.5
2006-05-24 11:45:00,22.36,22.37,22.36,22.36,10462.5,11.7689,11.7742,11.7689,11.7689,10462.5
2006-05-24 11:50:00,22.36,22.41,22.35,22.4,22612.5,11.7689,11.7952,11.7637,11.79,22612.5
2006-05-24 11:55:00,22.4,22.41,22.37,22.39,55012.5,11.79,11.7952,11.7742,11.7847,55012.5
2006-05-24 12:00:00,22.4,22.43,22.39,22.41,37462.5,11.79,11.8058,11.7847,11.7952,37462.5
2006-05-24 12:05:00,22.41,22.43,22.39,22.39,14850.0,11.7952,11.8058,11.7847,11.7847,14850.0
2006-05-24 12:10:00,22.37,22.41,22.34,22.35,22275.0,11.7742,11.7952,11.7584,11.7637,22275.0
2006-05-24 12:15:00,22.33,22.36,22.32,22.33,7762.5,11.7531,11.7689,11.7479,11.7531,7762.5
2006-05-24 12:20:00,22.33,22.34,22.24,22.24,12150.0,11.7531,11.7584,11.7058,11.7058,12150.0
2006-05-24 12:25:00,22.23,22.28,22.22,22.23,44550.0,11.7005,11.7268,11.6952,11.7005,44550.0
2006-05-24 12:30:00,22.24,22.26,22.23,22.24,13837.5,11.7058,11.7163,11.7005,11.7058,13837.5
2006-05-24 12:35:00,22.23,22.25,22.22,22.22,34762.5,11.7005,11.711,11.6952,11.6952,34762.5
2006-05-24 12:40:00,22.22,22.24,22.16,22.22,88087.5,11.6952,11.7058,11.6637,11.6952,88087.5
2006-05-24 12:45:00,22.21,22.23,22.15,22.23,51975.0,11.69,11.7005,11.6584,11.7005,51975.0
2006-05-24 12:50:00,22.23,22.29,22.21,22.29,25650.0,11.7005,11.7321,11.69,11.7321,25650.0
2006-05-24 12:55:00,22.29,22.3,22.21,22.23,17212.5,11.7321,11.7373,11.69,11.7005,17212.5
2006-05-24 13:00:00,22.23,22.26,22.11,22.26,29700.0,11.7005,11.7163,11.6373,11.7163,29700.0
2006-05-24 13:05:00,22.26,22.35,22.25,22.29,50287.5,11.7163,11.7637,11.711,11.7321,50287.5
2006-05-24 13:10:00,22.28,22.31,22.27,22.29,12150.0,11.7268,11.7426,11.7215,11.7321,12150.0
2006-05-24 13:15:00,22.28,22.28,22.22,22.22,39487.5,11.7268,11.7268,11.6952,11.6952,39487.5
2006-05-24 13:20:00,22.22,22.28,22.22,22.25,21937.5,11.6952,11.7268,11.6952,11.711,21937.5
2006-05-24 13:25:00,22.25,22.28,22.22,22.22,22612.5,11.711,11.7268,11.6952,11.6952,22612.5
2006-05-24 13:30:00,22.22,22.25,22.17,22.2,94162.5,11.6952,11.711,11.6689,11.6847,94162.5
2006-05-24 13:35:00,22.19,22.26,22.19,22.26,62775.0,11.6794,11.7163,11.6794,11.7163,62775.0
2006-05-24 13:40:00,22.24,22.26,22.18,22.26,93825.0,11.7058,11.7163,11.6742,11.7163,93825.0
2006-05-24 13:45:00,22.24,22.26,22.22,22.23,142425.0,11.7058,11.7163,11.6952,11.7005,142425.0
2006-05-24 13:50:00,22.23,22.24,22.17,22.18,68175.0,11.7005,11.7058,11.6689,11.6742,68175.0
2006-05-24 13:55:00,22.18,22.19,22.17,22.18,75937.5,11.6742,11.6794,11.6689,11.6742,75937.5
2006-05-24 14:00:00,22.17,22.21,22.17,22.17,89775.0,11.6689,11.69,11.6689,11.6689,89775.0
2006-05-24 14:05:00,22.18,22.18,22.09,22.13,76275.0,11.6742,11.6742,11.6268,11.6479,76275.0
2006-05-24 14:10:00,22.15,22.16,22.11,22.15,73575.0,11.6584,11.6637,11.6373,11.6584,73575.0
2006-05-24 14:15:00,22.15,22.19,22.12,22.17,242325.0,11.6584,11.6794,11.6426,11.6689,242325.0
2006-05-24 14:20:00,22.17,22.17,22.1,22.16,52650.0,11.6689,11.6689,11.6321,11.6637,52650.0
2006-05-24 14:25:00,22.14,22.16,22.04,22.15,86062.5,11.6531,11.6637,11.6005,11.6584,86062.5
2006-05-24 14:30:00,22.14,22.18,22.1,22.17,71550.0,11.6531,11.6742,11.6321,11.6689,71550.0
2006-05-24 14:35:00,22.16,22.23,22.14,22.2,136687.5,11.6637,11.7005,11.6531,11.6847,136687.5
2006-05-24 14:40:00,22.19,22.21,22.18,22.19,60412.5,11.6794,11.69,11.6742,11.6794,60412.5
2006-05-24 14:45:00,22.19,22.22,22.18,22.2,140062.5,11.6794,11.6952,11.6742,11.6847,140062.5
2006-05-24 14:50:00,22.2,22.21,22.13,22.15,44212.5,11.6847,11.69,11.6479,11.6584,44212.5
2006-05-24 14:55:00,22.14,22.21,22.14,22.17,63787.5,11.6531,11.69,11.6531,11.6689,63787.5
2006-05-24 15:00:00,22.2,22.22,22.15,22.19,91462.5,11.6847,11.6952,11.6584,11.6794,91462.5
2006-05-24 15:05:00,22.19,22.22,22.12,22.18,48600.0,11.6794,11.6952,11.6426,11.6742,48600.0
2006-05-24 15:10:00,22.19,22.21,22.15,22.18,18225.0,11.6794,11.69,11.6584,11.6742,18225.0
2006-05-24 15:15:00,22.18,22.23,22.16,22.17,85725.0,11.6742,11.7005,11.6637,11.6689,85725.0
2006-05-24 15:20:00,22.17,22.17,22.07,22.12,49275.0,11.6689,11.6689,11.6163,11.6426,49275.0
2006-05-24 15:25:00,22.12,22.17,22.12,22.16,31050.0,11.6426,11.6689,11.6426,11.6637,31050.0
2006-05-24 15:30:00,22.17,22.23,22.17,22.2,45900.0,11.6689,11.7005,11.6689,11.6847,45900.0
2006-05-24 15:35:00,22.21,22.27,22.2,22.27,171112.5,11.69,11.7215,11.6847,11.7215,171112.5
2006-05-24 15:40:00,22.24,22.27,22.21,22.27,151200.0,11.7058,11.7215,11.69,11.7215,151200.0
2006-05-24 15:45:00,22.27,22.29,22.23,22.25,92475.0,11.7215,11.7321,11.7005,11.711,92475.0
2006-05-24 15:50:00,22.25,22.25,22.22,22.22,56700.0,11.711,11.711,11.6952,11.6952,56700.0
2006-05-24 15:55:00,22.22,22.25,22.19,22.23,114412.5,11.6952,11.711,11.6794,11.7005,114412.5
2006-05-25 09:30:00,22.2,22.22,22.15,22.2,165375.0,11.6847,11.6952,11.6584,11.6847,165375.0
2006-05-25 09:35:00,22.2,22.31,22.2,22.26,42187.5,11.6847,11.7426,11.6847,11.7163,42187.5
2006-05-25 09:40:00,22.27,22.27,22.23,22.26,14850.0,11.7215,11.7215,11.7005,11.7163,14850.0
2006-05-25 09:45:00,22.28,22.33,22.26,22.33,32737.5,11.7268,11.7531,11.7163,11.7531,32737.5
2006-05-25 09:50:00,22.31,22.45,22.3,22.41,66150.0,11.7426,11.8163,11.7373,11.7952,66150.0
2006-05-25 09:55:00,22.41,22.44,22.38,22.43,57712.5,11.7952,11.811,11.7794,11.8058,57712.5
2006-05-25 10:00:00,22.43,22.44,22.39,22.41,31387.5,11.8058,11.811,11.7847,11.7952,31387.5
2006-05-25 10:05:00,22.41,22.43,22.32,22.34,34087.5,11.7952,11.8058,11.7479,11.7584,34087.5
2006-05-25 10:10:00,22.33,22.41,22.22,22.26,50625.0,11.7531,11.7952,11.6952,11.7163,50625.0
2006-05-25 10:15:00,22.26,22.37,22.26,22.34,25650.0,11.7163,11.7742,11.7163,11.7584,25650.0
2006-05-25 10:20:00,22.34,22.37,22.23,22.28,31725.0,11.7584,11.7742,11.7005,11.7268,31725.0
2006-05-25 10:25:00,22.33,22.33,22.22,22.28,22275.0,11.7531,11.7531,11.6952,11.7268,22275.0
2006-05-25 10:30:00,22.28,22.34,22.26,22.31,30037.5,11.7268,11.7584,11.7163,11.7426,30037.5
2006-05-25 10:35:00,22.3,22.32,22.27,22.29,34762.5,11.7373,11.7479,11.7215,11.7321,34762.5
2006-05-25 10:40:00,22.29,22.39,22.29,22.38,50287.5,11.7321,11.7847,11.7321,11.7794,50287.5
2006-05-25 10:45:00,22.38,22.41,22.37,22.4,67500.0,11.7794,11.7952,11.7742,11.79,67500.0
2006-05-25 10:50:00,22.4,22.41,22.36,22.37,41512.5,11.79,11.7952,11.7689,11.7742,41512.5
2006-05-25 10:55:00,22.37,22.4,22.36,22.38,22612.5,11.7742,11.79,11.7689,11.7794,22612.5
2006-05-25 11:00:00,22.37,22.4,22.36,22.38,33075.0,11.7742,11.79,11.7689,11.7794,33075.0
2006-05-25 11:05:00,22.38,22.41,22.36,22.41,38812.5,11.7794,11.7952,11.7689,11.7952,38812.5
2006-05-25 11:10:00,22.41,22.41,22.37,22.38,29700.0,11.7952,11.7952,11.7742,11.7794,29700.0
2006-05-25 11:15:00,22.37,22.37,22.36,22.36,25650.0,11.7742,11.7742,11.7689,11.7689,25650.0
2006-05-25 11:20:00,22.36,22.36,22.26,22.26,20925.0,11.7689,11.7689,11.7163,11.7163,20925.0
2006-05-25 11:25:00,22.27,22.37,22.27,22.36,69862.5,11.7215,11.7742,11.7215,11.7689,69862.5
2006-05-25 11:30:00,22.35,22.39,22.34,22.39,92812.5,11.7637,11.7847,11.7584,11.7847,92812.5
2006-05-25 11:35:00,22.38,22.44,22.38,22.44,185962.5,11.7794,11.811,11.7794,11.811,185962.5
2006-05-25 11:40:00,22.44,22.48,22.42,22.46,35437.5,11.811,11.8321,11.8005,11.8216,35437.5
2006-05-25 11:45:00,22.46,22.49,22.46,22.49,23962.5,11.8216,11.8373,11.8216,11.8373,23962.5
2006-05-25 11:50:00,22.5,22.54,22.47,22.52,35775.0,11.8426,11.8637,11.8268,11.8531,35775.0
2006-05-25 11:55:00,22.54,22.57,22.53,22.56,26662.5,11.8637,11.8794,11.8584,11.8742,26662.5
2006-05-25 12:00:00,22.55,22.59,22.55,22.56,16875.0,11.8689,11.89,11.8689,11.8742,16875.0
2006-05-25 12:05:00,22.55,22.55,22.49,22.49,26662.5,11.8689,11.8689,11.8373,11.8373,26662.5
2006-05-25 12:10:00,22.5,22.5,22.45,22.45,10800.0,11.8426,11.8426,11.8163,11.8163,10800.0
2006-05-25 12:15:00,22.46,22.47,22.45,22.47,16537.5,11.8216,11.8268,11.8163,11.8268,16537.5
2006-05-25 12:20:00,22.46,22.52,22.46,22.49,31050.0,11.8216,11.8531,11.8216,11.8373,31050.0
2006-05-25 12:25:00,22.49,22.49,22.48,22.48,14850.0,11.8373,11.8373,11.8321,11.8321,14850.0
2006-05-25 12:30:00,22.48,22.49,22.47,22.47,41175.0,11.8321,11.8373,11.8268,11.8268,41175.0
2006-05-25 12:35:00,22.48,22.48,22.45,22.47,26325.0,11.8321,11.8321,11.8163,11.8268,26325.0
2006-05-25 12:40:00,22.48,22.5,22.47,22.48,19237.5,11.8321,11.8426,11.8268,11.8321,19237.5
2006-05-25 12:45:00,22.47,22.49,22.47,22.49,2700.0,11.8268,11.8373,11.8268,11.8373,2700.0
2006-05-25 12:50:00,22.47,22.5,22.47,22.49,11475.0,11.8268,11.8426,11.8268,11.8373,11475.0
2006-05-25 12:55:00,22.49,22.5,22.49,22.5,19575.0,11.8373,11.8426,11.8373,11.8426,19575.0
2006-05-25 13:00:00,22.51,22.51,22.48,22.5,22275.0,11.8479,11.8479,11.8321,11.8426,22275.0
2006-05-25 13:05:00,22.5,22.5,22.47,22.47,36787.5,11.8426,11.8426,11.8268,11.8268,36787.5
2006-05-25 13:10:00,22.48,22.49,22.47,22.49,29362.5,11.8321,11.8373,11.8268,11.8373,29362.5
2006-05-25 13:15:00,22.48,22.49,22.46,22.47,9787.5,11.8321,11.8373,11.8216,11.8268,9787.5
2006-05-25 13:20:00,22.47,22.48,22.46,22.47,16200.0,11.8268,11.8321,11.8216,11.8268,16200.0
2006-05-25 13:25:00,22.47,22.47,22.46,22.46,4050.0,11.8268,11.8268,11.8216,11.8216,4050.0
2006-05-25 13:30:00,22.46,22.5,22.45,22.45,16537.5,11.8216,11.8426,11.8163,11.8163,16537.5
2006-05-25 13:35:00,22.44,22.45,22.44,22.45,11475.0,11.811,11.8163,11.811,11.8163,11475.0
2006-05-25 13:40:00,22.45,22.48,22.44,22.48,27337.5,11.8163,11.8321,11.811,11.8321,27337.5
2006-05-25 13:45:00,22.48,22.48,22.45,22.48,18225.0,11.8321,11.8321,11.8163,11.8321,18225.0
2006-05-25 13:50:00,22.47,22.47,22.45,22.46,14512.5,11.8268,11.8268,11.8163,11.8216,14512.5
2006-05-25 13:55:00,22.46,22.49,22.44,22.49,27337.5,11.8216,11.8373,11.811,11.8373,27337.5
2006-05-25 14:00:00,22.48,22.48,22.44,22.48,39825.0,11.8321,11.8321,11.811,11.8321,39825.0
2006-05-25 14:05:00,22.49,22.51,22.49,22.49,21600.0,11.8373,11.8479,11.8373,11.8373,21600.0
2006-05-25 14:10:00,22.49,22.49,22.47,22.47,17550.0,11.8373,11.8373,11.8268,11.8268,17550.0
2006-05-25 14:15:00,22.48,22.54,22.48,22.53,46912.5,11.8321,11.8637,11.8321,11.8584,46912.5
2006-05-25 14:20:00,22.53,22.57,22.53,22.56,35437.5,11.8584,11.8794,11.8584,11.8742,35437.5
2006-05-25 14:25:00,22.55,22.56,22.49,22.53,32737.5,11.8689,11.8742,11.8373,11.8584,32737.5
2006-05-25 14:30:00,22.54,22.54,22.5,22.52,34087.5,11.8637,11.8637,11.8426,11.8531,34087.5
2006-05-25 14:35:00,22.53,22.56,22.5,22.54,18225.0,11.8584,11.8742,11.8426,11.8637,18225.0
2006-05-25 14:40:00,22.54,22.56,22.53,22.55,16875.0,11.8637,11.8742,11.8584,11.8689,16875.0
2006-05-25 14:45:00,22.56,22.6,22.55,22.58,42525.0,11.8742,11.8952,11.8689,11.8847,42525.0
2006-05-25 14:50:00,22.59,22.59,22.52,22.59,74925.0,11.89,11.89,11.8531,11.89,74925.0
2006-05-25 14:55:00,22.59,22.59,22.55,22.55,26662.5,11.89,11.89,11.8689,11.8689,26662.5
2006-05-25 15:00:00,22.55,22.58,22.52,22.57,90112.5,11.8689,11.8847,11.8531,11.8794,90112.5
2006-05-25 15:05:00,22.56,22.6,22.55,22.56,43200.0,11.8742,11.8952,11.8689,11.8742,43200.0
2006-05-25 15:10:00,22.56,22.62,22.54,22.6,58387.5,11.8742,11.9058,11.8637,11.8952,58387.5
2006-05-25 15:15:00,22.6,22.6,22.56,22.6,53662.5,11.8952,11.8952,11.8742,11.8952,53662.5
2006-05-25 15:20:00,22.6,22.63,22.59,22.62,36787.5,11.8952,11.911,11.89,11.9058,36787.5
2006-05-25 15:25:00,22.62,22.63,22.58,22.58,61762.5,11.9058,11.911,11.8847,11.8847,61762.5
2006-05-25 15:30:00,22.58,22.61,22.56,22.6,79312.5,11.8847,11.9005,11.8742,11.8952,79312.5
2006-05-25 15:35:00,22.6,22.62,22.57,22.58,59400.0,11.8952,11.9058,11.8794,11.8847,59400.0
2006-05-25 15:40:00,22.57,22.62,22.56,22.62,47925.0,11.8794,11.9058,11.8742,11.9058,47925.0
2006-05-25 15:45:00,22.63,22.63,22.58,22.59,40162.5,11.911,11.911,11.8847,11.89,40162.5
2006-05-25 15:50:00,22.59,22.64,22.59,22.63,41175.0,11.89,11.9163,11.89,11.911,41175.0
2006-05-25 15:55:00,22.63,22.68,22.63,22.68,87075.0,11.911,11.9373,11.911,11.9373,87075.0
2006-05-26 09:30:00,22.76,22.85,22.7,22.81,117450.0,11.9795,12.0268,11.9479,12.0058,117450.0
2006-05-26 09:35:00,22.78,22.89,22.75,22.83,37462.5,11.99,12.0479,11.9742,12.0163,37462.5
2006-05-26 09:40:00,22.84,22.89,22.83,22.89,54000.0,12.0216,12.0479,12.0163,12.0479,54000.0
2006-05-26 09:45:00,22.9,23.0,22.9,22.98,53662.5,12.0531,12.1058,12.0531,12.0952,53662.5
2006-05-26 09:50:00,22.98,23.03,22.95,22.97,77625.0,12.0952,12.1216,12.0795,12.09,77625.0
2006-05-26 09:55:00,22.97,23.01,22.92,22.97,19912.5,12.09,12.111,12.0637,12.09,19912.5
2006-05-26 10:00:00,22.99,23.03,22.98,23.0,39150.0,12.1005,12.1216,12.0952,12.1058,39150.0
2006-05-26 10:05:00,23.0,23.01,22.86,22.87,35775.0,12.1058,12.111,12.0321,12.0374,35775.0
2006-05-26 10:10:00,22.86,22.88,22.83,22.83,26325.0,12.0321,12.0426,12.0163,12.0163,26325.0
2006-05-26 10:15:00,22.86,22.92,22.86,22.88,30375.0,12.0321,12.0637,12.0321,12.0426,30375.0
2006-05-26 10:20:00,22.87,22.89,22.84,22.89,37125.0,12.0374,12.0479,12.0216,12.0479,37125.0
2006-05-26 10:25:00,22.89,22.95,22.89,22.91,45900.0,12.0479,12.0795,12.0479,12.0584,45900.0
2006-05-26 10:30:00,22.92,22.93,22.91,22.92,12150.0,12.0637,12.0689,12.0584,12.0637,12150.0
2006-05-26 10:35:00,22.92,22.93,22.77,22.79,59737.5,12.0637,12.0689,11.9847,11.9952,59737.5
2006-05-26 10:40:00,22.8,22.84,22.77,22.77,21262.5,12.0005,12.0216,11.9847,11.9847,21262.5
2006-05-26 10:45:00,22.78,22.81,22.71,22.76,47587.5,11.99,12.0058,11.9531,11.9795,47587.5
2006-05-26 10:50:00,22.76,22.81,22.76,22.81,22612.5,11.9795,12.0058,11.9795,12.0058,22612.5
2006-05-26 10:55:00,22.81,22.83,22.79,22.8,24975.0,12.0058,12.0163,11.9952,12.0005,24975.0
2006-05-26 11:00:00,22.8,22.83,22.79,22.81,24637.5,12.0005,12.0163,11.9952,12.0058,24637.5
2006-05-26 11:05:00,22.83,22.9,22.82,22.88,35100.0,12.0163,12.0531,12.011,12.0426,35100.0
2006-05-26 11:10:00,22.88,22.89,22.88,22.88,29362.5,12.0426,12.0479,12.0426,12.0426,29362.5
2006-05-26 11:15:00,22.88,22.89,22.87,22.88,21937.5,12.0426,12.0479,12.0374,12.0426,21937.5
2006-05-26 11:20:00,22.89,22.89,22.87,22.89,17887.5,12.0479,12.0479,12.0374,12.0479,17887.5
2006-05-26 11:25:00,22.89,22.89,22.88,22.89,38812.5,12.0479,12.0479,12.0426,12.0479,38812.5
2006-05-26 11:30:00,22.89,22.9,22.89,22.89,21937.5,12.0479,12.0531,12.0479,12.0479,21937.5
2006-05-26 11:35:00,22.89,22.91,22.88,22.9,47587.5,12.0479,12.0584,12.0426,12.0531,47587.5
2006-05-26 11:40:00,22.9,22.9,22.85,22.89,65475.0,12.0531,12.0531,12.0268,12.0479,65475.0
2006-05-26 11:45:00,22.89,22.89,22.87,22.88,16875.0,12.0479,12.0479,12.0374,12.0426,16875.0
2006-05-26 11:50:00,22.87,22.88,22.84,22.86,19237.5,12.0374,12.0426,12.0216,12.0321,19237.5
2006-05-26 11:55:00,22.84,22.86,22.84,22.85,17887.5,12.0216,12.0321,12.0216,12.0268,17887.5
2006-05-26 12:00:00,22.84,22.86,22.84,22.84,15525.0,12.0216,12.0321,12.0216,12.0216,15525.0
2006-05-26 12:05:00,22.84,22.84,22.79,22.84,38137.5,12.0216,12.0216,11.9952,12.0216,38137.5
2006-05-26 12:10:00,22.84,22.85,22.83,22.85,10462.5,12.0216,12.0268,12.0163,12.0268,10462.5
2006-05-26 12:15:00,22.85,22.88,22.85,22.87,9787.5,12.0268,12.0426,12.0268,12.0374,9787.5
2006-05-26 12:20:00,22.87,22.88,22.87,22.87,13837.5,12.0374,12.0426,12.0374,12.0374,13837.5
2006-05-26 12:25:00,22.87,22.89,22.87,22.89,16875.0,12.0374,12.0479,12.0374,12.0479,16875.0
2006-05-26 12:30:00,22.88,22.89,22.88,22.88,8437.5,12.0426,12.0479,12.0426,12.0426,8437.5
2006-05-26 12:35:00,22.88,22.9,22.88,22.9,15187.5,12.0426,12.0531,12.0426,12.0531,15187.5
2006-05-26 12:40:00,22.9,22.9,22.89,22.9,5737.5,12.0531,12.0531,12.0479,12.0531,5737.5
2006-05-26 12:45:00,22.9,22.9,22.89,22.9,19237.5,12.0531,12.0531,12.0479,12.0531,19237.5
2006-05-26 12:50:00,22.9,22.9,22.87,22.88,18900.0,12.0531,12.0531,12.0374,12.0426,18900.0
2006-05-26 12:55:00,22.88,22.89,22.88,22.88,9450.0,12.0426,12.0479,12.0426,12.0426,9450.0
2006-05-26 13:00:00,22.89,22.89,22.88,22.88,15862.5,12.0479,12.0479,12.0426,12.0426,15862.5
2006-05-26 13:05:00,22.88,22.88,22.84,22.86,18225.0,12.0426,12.0426,12.0216,12.0321,18225.0
2006-05-26 13:10:00,22.85,22.86,22.84,22.86,5062.5,12.0268,12.0321,12.0216,12.0321,5062.5
2006-05-26 13:15:00,22.86,22.86,22.85,22.86,11812.5,12.0321,12.0321,12.0268,12.0321,11812.5
2006-05-26 13:20:00,22.86,22.86,22.84,22.85,8775.0,12.0321,12.0321,12.0216,12.0268,8775.0
2006-05-26 13:25:00,22.85,22.87,22.85,22.87,15525.0,12.0268,12.0374,12.0268,12.0374,15525.0
2006-05-26 13:30:00,22.87,22.88,22.87,22.87,8775.0,12.0374,12.0426,12.0374,12.0374,8775.0
2006-05-26 13:35:00,22.87,22.88,22.86,22.86,13837.5,12.0374,12.0426,12.0321,12.0321,13837.5
2006-05-26 13:40:00,22.86,22.88,22.86,22.88,27675.0,12.0321,12.0426,12.0321,12.0426,27675.0
2006-05-26 13:45:00,22.88,22.9,22.88,22.9,18562.5,12.0426,12.0531,12.0426,12.0531,18562.5
2006-05-26 13:50:00,22.9,22.9,22.89,22.9,38475.0,12.0531,12.0531,12.0479,12.0531,38475.0
2006-05-26 13:55:00,22.9,22.9,22.9,22.9,13837.5,12.0531,12.0531,12.0531,12.0531,13837.5
2006-05-26 14:00:00,22.9,22.91,22.9,22.91,43200.0,12.0531,12.0584,12.0531,12.0584,43200.0
2006-05-26 14:05:00,22.91,22.91,22.9,22.9,15525.0,12.0584,12.0584,12.0531,12.0531,15525.0
2006-05-26 14:10:00,22.9,22.95,22.9,22.93,39825.0,12.0531,12.0795,12.0531,12.0689,39825.0
2006-05-26 14:15:00,22.93,22.94,22.93,22.93,24637.5,12.0689,12.0742,12.0689,12.0689,24637.5
2006-05-26 14:20:00,22.93,22.95,22.93,22.93,16875.0,12.0689,12.0795,12.0689,12.0689,16875.0
2006-05-26 14:25:00,22.94,22.96,22.93,22.94,54337.5,12.0742,12.0847,12.0689,12.0742,54337.5
2006-05-26 14:30:00,22.95,22.97,22.94,22.96,51637.5,12.0795,12.09,12.0742,12.0847,51637.5
2006-05-26 14:35:00,22.96,22.97,22.95,22.96,38475.0,12.0847,12.09,12.0795,12.0847,38475.0
2006-05-26 14:40:00,22.96,22.96,22.94,22.95,50962.5,12.0847,12.0847,12.0742,12.0795,50962.5
2006-05-26 14:45:00,22.94,22.95,22.92,22.94,29362.5,12.0742,12.0795,12.0637,12.0742,29362.5
2006-05-26 14:50:00,22.94,22.98,22.93,22.98,39150.0,12.0742,12.0952,12.0689,12.0952,39150.0
2006-05-26 14:55:00,22.98,23.03,22.98,23.0,74587.5,12.0952,12.1216,12.0952,12.1058,74587.5
2006-05-26 15:00:00,23.0,23.02,22.98,23.02,83362.5,12.1058,12.1163,12.0952,12.1163,83362.5
2006-05-26 15:05:00,23.02,23.03,23.01,23.01,26662.5,12.1163,12.1216,12.111,12.111,26662.5
2006-05-26 15:10:00,23.01,23.03,23.0,23.03,31725.0,12.111,12.1216,12.1058,12.1216,31725.0
2006-05-26 15:15:00,23.03,23.05,23.02,23.04,37125.0,12.1216,12.1321,12.1163,12.1268,37125.0
2006-05-26 15:20:00,23.04,23.08,23.04,23.08,47587.5,12.1268,12.1479,12.1268,12.1479,47587.5
2006-05-26 15:25:00,23.08,23.09,23.06,23.06,34425.0,12.1479,12.1531,12.1374,12.1374,34425.0
2006-05-26 15:30:00,23.05,23.08,23.05,23.06,86400.0,12.1321,12.1479,12.1321,12.1374,86400.0
2006-05-26 15:35:00,23.06,23.07,23.03,23.04,37125.0,12.1374,12.1426,12.1216,12.1268,37125.0
2006-05-26 15:40:00,23.04,23.1,23.04,23.09,65137.5,12.1268,12.1584,12.1268,12.1531,65137.5
2006-05-26 15:45:00,23.09,23.1,23.04,23.08,76275.0,12.1531,12.1584,12.1268,12.1479,76275.0
2006-05-26 15:50:00,23.08,23.11,23.03,23.05,68512.5,12.1479,12.1637,12.1216,12.1321,68512.5
2006-05-26 15:55:00,23.05,23.11,23.05,23.1,113062.5,12.1321,12.1637,12.1321,12.1584,113062.5
2006-05-30 09:30:00,22.94,23.11,22.94,23.03,81337.5,12.0742,12.1637,12.0742,12.1216,81337.5
2006-05-30 09:35:00,23.0,23.0,22.9,22.9,24975.0,12.1058,12.1058,12.0531,12.0531,24975.0
2006-05-30 09:40:00,22.9,22.92,22.88,22.89,36787.5,12.0531,12.0637,12.0426,12.0479,36787.5
2006-05-30 09:45:00,22.9,22.91,22.79,22.79,35437.5,12.0531,12.0584,11.9952,11.9952,35437.5
2006-05-30 09:50:00,22.81,22.81,22.7,22.73,40162.5,12.0058,12.0058,11.9479,11.9637,40162.5
2006-05-30 09:55:00,22.73,22.74,22.65,22.66,42525.0,11.9637,11.9689,11.9216,11.9268,42525.0
2006-05-30 10:00:00,22.66,22.69,22.58,22.64,51975.0,11.9268,11.9426,11.8847,11.9163,51975.0
2006-05-30 10:05:00,22.66,22.71,22.62,22.66,65812.5,11.9268,11.9531,11.9058,11.9268,65812.5
2006-05-30 10:10:00,22.67,22.78,22.66,22.75,57037.5,11.9321,11.99,11.9268,11.9742,57037.5
2006-05-30 10:15:00,22.76,22.77,22.7,22.7,18900.0,11.9795,11.9847,11.9479,11.9479,18900.0
2006-05-30 10:20:00,22.7,22.74,22.69,22.74,28012.5,11.9479,11.9689,11.9426,11.9689,28012.5
2006-05-30 10:25:00,22.73,22.81,22.72,22.72,39825.0,11.9637,12.0058,11.9584,11.9584,39825.0
2006-05-30 10:30:00,22.72,22.78,22.72,22.76,15525.0,11.9584,11.99,11.9584,11.9795,15525.0
2006-05-30 10:35:00,22.75,22.78,22.65,22.75,25312.5,11.9742,11.99,11.9216,11.9742,25312.5
2006-05-30 10:40:00,22.76,22.85,22.71,22.85,41175.0,11.9795,12.0268,11.9531,12.0268,41175.0
2006-05-30 10:45:00,22.85,22.87,22.83,22.86,16537.5,12.0268,12.0374,12.0163,12.0321,16537.5
2006-05-30 10:50:00,22.86,22.88,22.83,22.86,12487.5,12.0321,12.0426,12.0163,12.0321,12487.5
2006-05-30 10:55:00,22.84,22.86,22.78,22.78,8775.0,12.0216,12.0321,11.99,11.99,8775.0
2006-05-30 11:00:00,22.79,22.79,22.73,22.76,21937.5,11.9952,11.9952,11.9637,11.9795,21937.5
2006-05-30 11:05:00,22.76,22.76,22.74,22.75,14175.0,11.9795,11.9795,11.9689,11.9742,14175.0
2006-05-30 11:10:00,22.75,22.81,22.7,22.72,45562.5,11.9742,12.0058,11.9479,11.9584,45562.5
2006-05-30 11:15:00,22.7,22.74,22.7,22.74,14175.0,11.9479,11.9689,11.9479,11.9689,14175.0
2006-05-30 11:20:00,22.74,22.75,22.65,22.7,41850.0,11.9689,11.9742,11.9216,11.9479,41850.0
2006-05-30 11:25:00,22.7,22.74,22.66,22.66,17550.0,11.9479,11.9689,11.9268,11.9268,17550.0
2006-05-30 11:30:00,22.66,22.71,22.65,22.71,13162.5,11.9268,11.9531,11.9216,11.9531,13162.5
2006-05-30 11:35:00,22.7,22.75,22.69,22.75,18225.0,11.9479,11.9742,11.9426,11.9742,18225.0
2006-05-30 11:40:00,22.76,22.78,22.72,22.76,4725.0,11.9795,11.99,11.9584,11.9795,4725.0
2006-05-30 11:45:00,22.76,22.76,22.73,22.75,6412.5,11.9795,11.9795,11.9637,11.9742,6412.5
2006-05-30 11:50:00,22.72,22.72,22.66,22.69,41512.5,11.9584,11.9584,11.9268,11.9426,41512.5
2006-05-30 11:55:00,22.7,22.86,22.7,22.84,49275.0,11.9479,12.0321,11.9479,12.0216,49275.0
2006-05-30 12:00:00,22.84,22.85,22.83,22.83,23287.5,12.0216,12.0268,12.0163,12.0163,23287.5
2006-05-30 12:05:00,22.83,22.83,22.78,22.81,40837.5,12.0163,12.0163,11.99,12.0058,40837.5
2006-05-30 12:10:00,22.81,22.81,22.8,22.8,10462.5,12.0058,12.0058,12.0005,12.0005,10462.5
2006-05-30 12:15:00,22.79,22.84,22.79,22.81,20925.0,11.9952,12.0216,11.9952,12.0058,20925.0
2006-05-30 12:20:00,22.81,22.87,22.81,22.87,39825.0,12.0058,12.0374,12.0058,12.0374,39825.0
2006-05-30 12:25:00,22.87,22.89,22.85,22.89,17212.5,12.0374,12.0479,12.0268,12.0479,17212.5
2006-05-30 12:30:00,22.89,22.91,22.86,22.86,13837.5,12.0479,12.0584,12.0321,12.0321,13837.5
2006-05-30 12:35:00,22.83,22.87,22.83,22.87,7425.0,12.0163,12.0374,12.0163,12.0374,7425.0
2006-05-30 12:40:00,22.87,22.89,22.85,22.85,6750.0,12.0374,12.0479,12.0268,12.0268,6750.0
2006-05-30 12:45:00,22.83,22.88,22.83,22.87,13500.0,12.0163,12.0426,12.0163,12.0374,13500.0
2006-05-30 12:50:00,22.88,22.88,22.77,22.79,14850.0,12.0426,12.0426,11.9847,11.9952,14850.0
2006-05-30 12:55:00,22.79,22.85,22.74,22.85,38475.0,11.9952,12.0268,11.9689,12.0268,38475.0
2006-05-30 13:00:00,22.85,22.85,22.79,22.8,14850.0,12.0268,12.0268,11.9952,12.0005,14850.0
2006-05-30 13:05:00,22.8,22.89,22.8,22.86,29362.5,12.0005,12.0479,12.0005,12.0321,29362.5
2006-05-30 13:10:00,22.87,22.87,22.84,22.84,8437.5,12.0374,12.0374,12.0216,12.0216,8437.5
2006-05-30 13:15:00,22.84,22.85,22.83,22.84,15187.5,12.0216,12.0268,12.0163,12.0216,15187.5
2006-05-30 13:20:00,22.83,22.83,22.76,22.76,22950.0,12.0163,12.0163,11.9795,11.9795,22950.0
2006-05-30 13:25:00,22.76,22.79,22.76,22.79,2700.0,11.9795,11.9952,11.9795,11.9952,2700.0
2006-05-30 13:30:00,22.79,22.81,22.78,22.8,21262.5,11.9952,12.0058,11.99,12.0005,21262.5
2006-05-30 13:35:00,22.8,22.81,22.78,22.78,22275.0,12.0005,12.0058,11.99,11.99,22275.0
2006-05-30 13:40:00,22.78,22.8,22.71,22.74,24975.0,11.99,12.0005,11.9531,11.9689,24975.0
2006-05-30 13:45:00,22.74,22.75,22.7,22.75,33750.0,11.9689,11.9742,11.9479,11.9742,33750.0
2006-05-30 13:50:00,22.76,22.78,22.74,22.76,30712.5,11.9795,11.99,11.9689,11.9795,30712.5
2006-05-30 13:55:00,22.75,22.8,22.73,22.8,20587.5,11.9742,12.0005,11.9637,12.0005,20587.5
2006-05-30 14:00:00,22.8,22.83,22.79,22.83,28012.5,12.0005,12.0163,11.9952,12.0163,28012.5
2006-05-30 14:05:00,22.83,22.84,22.83,22.84,7762.5,12.0163,12.0216,12.0163,12.0216,7762.5
2006-05-30 14:10:00,22.84,22.89,22.84,22.86,19912.5,12.0216,12.0479,12.0216,12.0321,19912.5
2006-05-30 14:15:00,22.85,22.91,22.84,22.9,18900.0,12.0268,12.0584,12.0216,12.0531,18900.0
2006-05-30 14:20:00,22.9,22.9,22.79,22.79,14175.0,12.0531,12.0531,11.9952,11.9952,14175.0
2006-05-30 14:25:00,22.79,22.8,22.79,22.79,6412.5,11.9952,12.0005,11.9952,11.9952,6412.5
2006-05-30 14:30:00,22.79,22.79,22.73,22.74,19912.5,11.9952,11.9952,11.9637,11.9689,19912.5
2006-05-30 14:35:00,22.75,22.75,22.7,22.73,21262.5,11.9742,11.9742,11.9479,11.9637,21262.5
2006-05-30 14:40:00,22.75,22.78,22.74,22.76,6075.0,11.9742,11.99,11.9689,11.9795,6075.0
2006-05-30 14:45:00,22.74,22.78,22.74,22.78,9450.0,11.9689,11.99,11.9689,11.99,9450.0
2006-05-30 14:50:00,22.76,22.77,22.7,22.71,36112.5,11.9795,11.9847,11.9479,11.9531,36112.5
2006-05-30 14:55:00,22.71,22.75,22.71,22.73,5737.5,11.9531,11.9742,11.9531,11.9637,5737.5
2006-05-30 15:00:00,22.74,22.74,22.71,22.72,44887.5,11.9689,11.9689,11.9531,11.9584,44887.5
2006-05-30 15:05:00,22.72,22.72,22.7,22.7,15525.0,11.9584,11.9584,11.9479,11.9479,15525.0
2006-05-30 15:10:00,22.7,22.71,22.68,22.69,46575.0,11.9479,11.9531,11.9373,11.9426,46575.0
2006-05-30 15:15:00,22.7,22.7,22.64,22.64,17887.5,11.9479,11.9479,11.9163,11.9163,17887.5
2006-05-30 15:20:00,22.64,22.66,22.6,22.62,84375.0,11.9163,11.9268,11.8952,11.9058,84375.0
2006-05-30 15:25:00,22.62,22.64,22.6,22.6,73912.5,11.9058,11.9163,11.8952,11.8952,73912.5
2006-05-30 15:30:00,22.6,22.62,22.55,22.56,102262.5,11.8952,11.9058,11.8689,11.8742,102262.5
2006-05-30 15:35:00,22.55,22.58,22.55,22.58,21262.5,11.8689,11.8847,11.8689,11.8847,21262.5
2006-05-30 15:40:00,22.58,22.59,22.51,22.54,55350.0,11.8847,11.89,11.8479,11.8637,55350.0
2006-05-30 15:45:00,22.54,22.56,22.49,22.52,74925.0,11.8637,11.8742,11.8373,11.8531,74925.0
2006-05-30 15:50:00,22.51,22.6,22.48,22.56,154912.5,11.8479,11.8952,11.8321,11.8742,154912.5
2006-05-30 15:55:00,22.56,22.56,22.48,22.48,140400.0,11.8742,11.8742,11.8321,11.8321,140400.0
2006-05-31 09:30:00,22.54,22.59,22.41,22.55,88087.5,11.8637,11.89,11.7952,11.8689,88087.5
2006-05-31 09:35:00,22.55,22.6,22.52,22.59,35437.5,11.8689,11.8952,11.8531,11.89,35437.5
2006-05-31 09:40:00,22.58,22.62,22.58,22.58,11137.5,11.8847,11.9058,11.8847,11.8847,11137.5
2006-05-31 09:45:00,22.6,22.62,22.58,22.62,13162.5,11.8952,11.9058,11.8847,11.9058,13162.5
2006-05-31 09:50:00,22.6,22.67,22.6,22.65,22950.0,11.8952,11.9321,11.8952,11.9216,22950.0
2006-05-31 09:55:00,22.64,22.64,22.61,22.64,16200.0,11.9163,11.9163,11.9005,11.9163,16200.0
2006-05-31 10:00:00,22.64,22.65,22.55,22.6,70875.0,11.9163,11.9216,11.8689,11.8952,70875.0
2006-05-31 10:05:00,22.58,22.59,22.48,22.52,16537.5,11.8847,11.89,11.8321,11.8531,16537.5
2006-05-31 10:10:00,22.55,22.61,22.55,22.58,11137.5,11.8689,11.9005,11.8689,11.8847,11137.5
2006-05-31 10:15:00,22.59,22.68,22.59,22.66,33750.0,11.89,11.9373,11.89,11.9268,33750.0
2006-05-31 10:20:00,22.66,22.74,22.66,22.71,25650.0,11.9268,11.9689,11.9268,11.9531,25650.0
2006-05-31 10:25:00,22.73,22.81,22.73,22.73,20587.5,11.9637,12.0058,11.9637,11.9637,20587.5
2006-05-31 10:30:00,22.74,22.93,22.74,22.89,54337.5,11.9689,12.0689,11.9689,12.0479,54337.5
2006-05-31 10:35:00,22.89,22.95,22.87,22.9,44550.0,12.0479,12.0795,12.0374,12.0531,44550.0
2006-05-31 10:40:00,22.9,22.9,22.85,22.87,35775.0,12.0531,12.0531,12.0268,12.0374,35775.0
2006-05-31 10:45:00,22.87,22.94,22.87,22.92,39825.0,12.0374,12.0742,12.0374,12.0637,39825.0
2006-05-31 10:50:00,22.94,22.95,22.88,22.9,30712.5,12.0742,12.0795,12.0426,12.0531,30712.5
2006-05-31 10:55:00,22.92,22.92,22.88,22.88,25650.0,12.0637,12.0637,12.0426,12.0426,25650.0
2006-05-31 11:00:00,22.89,22.93,22.88,22.88,23962.5,12.0479,12.0689,12.0426,12.0426,23962.5
2006-05-31 11:05:00,22.88,22.89,22.83,22.83,17212.5,12.0426,12.0479,12.0163,12.0163,17212.5
2006-05-31 11:10:00,22.83,22.83,22.78,22.78,11475.0,12.0163,12.0163,11.99,11.99,11475.0
2006-05-31 11:15:00,22.78,22.83,22.78,22.83,4050.0,11.99,12.0163,11.99,12.0163,4050.0
2006-05-31 11:20:00,22.84,22.87,22.83,22.84,20250.0,12.0216,12.0374,12.0163,12.0216,20250.0
2006-05-31 11:25:00,22.84,22.9,22.84,22.9,12150.0,12.0216,12.0531,12.0216,12.0531,12150.0
2006-05-31 11:30:00,22.89,22.91,22.88,22.88,27675.0,12.0479,12.0584,12.0426,12.0426,27675.0
2006-05-31 11:35:00,22.89,22.9,22.88,22.9,12487.5,12.0479,12.0531,12.0426,12.0531,12487.5
2006-05-31 11:40:00,22.88,22.9,22.86,22.87,3712.5,12.0426,12.0531,12.0321,12.0374,3712.5
2006-05-31 11:45:00,22.87,22.87,22.85,22.86,9112.5,12.0374,12.0374,12.0268,12.0321,9112.5
2006-05-31 11:50:00,22.87,22.87,22.86,22.87,2700.0,12.0374,12.0374,12.0321,12.0374,2700.0
2006-05-31 11:55:00,22.87,22.87,22.83,22.83,16875.0,12.0374,12.0374,12.0163,12.0163,16875.0
2006-05-31 12:00:00,22.83,22.83,22.77,22.77,12150.0,12.0163,12.0163,11.9847,11.9847,12150.0
2006-05-31 12:05:00,22.78,22.78,22.76,22.76,13162.5,11.99,11.99,11.9795,11.9795,13162.5
2006-05-31 12:10:00,22.76,22.76,22.75,22.76,3712.5,11.9795,11.9795,11.9742,11.9795,3712.5
2006-05-31 12:15:00,22.76,22.77,22.75,22.75,4387.5,11.9795,11.9847,11.9742,11.9742,4387.5
2006-05-31 12:20:00,22.76,22.79,22.76,22.79,9112.5,11.9795,11.9952,11.9795,11.9952,9112.5
2006-05-31 12:25:00,22.77,22.79,22.77,22.79,1012.5,11.9847,11.9952,11.9847,11.9952,1012.5
2006-05-31 12:30:00,22.77,22.77,22.77,22.77,6412.5,11.9847,11.9847,11.9847,11.9847,6412.5
2006-05-31 12:35:00,22.76,22.77,22.75,22.77,3037.5,11.9795,11.9847,11.9742,11.9847,3037.5
2006-05-31 12:40:00,22.77,22.77,22.76,22.76,1350.0,11.9847,11.9847,11.9795,11.9795,1350.0
2006-05-31 12:45:00,22.77,22.78,22.76,22.76,12487.5,11.9847,11.99,11.9795,11.9795,12487.5
2006-05-31 12:50:00,22.76,22.76,22.75,22.76,6075.0,11.9795,11.9795,11.9742,11.9795,6075.0
2006-05-31 12:55:00,22.75,22.79,22.75,22.79,17212.5,11.9742,11.9952,11.9742,11.9952,17212.5
2006-05-31 13:00:00,22.78,22.81,22.78,22.79,14512.5,11.99,12.0058,11.99,11.9952,14512.5
2006-05-31 13:05:00,22.77,22.79,22.77,22.79,1350.0,11.9847,11.9952,11.9847,11.9952,1350.0
2006-05-31 13:10:00,22.78,22.8,22.78,22.79,21600.0,11.99,12.0005,11.99,11.9952,21600.0
2006-05-31 13:15:00,22.79,22.8,22.77,22.79,23625.0,11.9952,12.0005,11.9847,11.9952,23625.0
2006-05-31 13:20:00,22.79,22.79,22.78,22.78,1687.5,11.9952,11.9952,11.99,11.99,1687.5
2006-05-31 13:25:00,22.78,22.78,22.77,22.77,6750.0,11.99,11.99,11.9847,11.9847,6750.0
2006-05-31 13:30:00,22.77,22.79,22.75,22.76,15862.5,11.9847,11.9952,11.9742,11.9795,15862.5
2006-05-31 13:35:00,22.77,22.8,22.77,22.79,8437.5,11.9847,12.0005,11.9847,11.9952,8437.5
2006-05-31 13:40:00,22.78,22.79,22.78,22.79,4387.5,11.99,11.9952,11.99,11.9952,4387.5
2006-05-31 13:45:00,22.79,22.79,22.78,22.79,5737.5,11.9952,11.9952,11.99,11.9952,5737.5
2006-05-31 13:50:00,22.79,22.79,22.77,22.77,8437.5,11.9952,11.9952,11.9847,11.9847,8437.5
2006-05-31 13:55:00,22.77,22.78,22.73,22.77,17550.0,11.9847,11.99,11.9637,11.9847,17550.0
2006-05-31 14:00:00,22.75,22.79,22.64,22.72,48937.5,11.9742,11.9952,11.9163,11.9584,48937.5
2006-05-31 14:05:00,22.7,22.81,22.68,22.71,27337.5,11.9479,12.0058,11.9373,11.9531,27337.5
2006-05-31 14:10:00,22.73,22.73,22.66,22.66,16200.0,11.9637,11.9637,11.9268,11.9268,16200.0
2006-05-31 14:15:00,22.66,22.68,22.59,22.65,111712.5,11.9268,11.9373,11.89,11.9216,111712.5
2006-05-31 14:20:00,22.65,22.73,22.6,22.65,63112.5,11.9216,11.9637,11.8952,11.9216,63112.5
2006-05-31 14:25:00,22.68,22.72,22.65,22.67,38812.5,11.9373,11.9584,11.9216,11.9321,38812.5
2006-05-31 14:30:00,22.69,22.81,22.69,22.77,22275.0,11.9426,12.0058,11.9426,11.9847,22275.0
2006-05-31 14:35:00,22.78,22.79,22.76,22.76,15187.5,11.99,11.9952,11.9795,11.9795,15187.5
2006-05-31 14:40:00,22.76,22.76,22.69,22.7,14175.0,11.9795,11.9795,11.9426,11.9479,14175.0
2006-05-31 14:45:00,22.73,22.75,22.73,22.73,8437.5,11.9637,11.9742,11.9637,11.9637,8437.5
2006-05-31 14:50:00,22.73,22.76,22.66,22.7,67837.5,11.9637,11.9795,11.9268,11.9479,67837.5
2006-05-31 14:55:00,22.69,22.72,22.67,22.67,59062.5,11.9426,11.9584,11.9321,11.9321,59062.5
2006-05-31 15:00:00,22.67,22.68,22.65,22.68,12487.5,11.9321,11.9373,11.9216,11.9373,12487.5
2006-05-31 15:05:00,22.67,22.67,22.62,22.63,19575.0,11.9321,11.9321,11.9058,11.911,19575.0
2006-05-31 15:10:00,22.64,22.68,22.62,22.62,19237.5,11.9163,11.9373,11.9058,11.9058,19237.5
2006-05-31 15:15:00,22.62,22.67,22.62,22.66,24637.5,11.9058,11.9321,11.9058,11.9268,24637.5
2006-05-31 15:20:00,22.66,22.8,22.66,22.73,24637.5,11.9268,12.0005,11.9268,11.9637,24637.5
2006-05-31 15:25:00,22.74,22.75,22.71,22.72,23287.5,11.9689,11.9742,11.9531,11.9584,23287.5
2006-05-31 15:30:00,22.72,22.73,22.67,22.69,24637.5,11.9584,11.9637,11.9321,11.9426,24637.5
2006-05-31 15:35:00,22.69,22.74,22.68,22.72,6075.0,11.9426,11.9689,11.9373,11.9584,6075.0
2006-05-31 15:40:00,22.73,22.83,22.73,22.81,64125.0,11.9637,12.0163,11.9637,12.0058,64125.0
2006-05-31 15:45:00,22.81,22.86,22.79,22.81,34762.5,12.0058,12.0321,11.9952,12.0058,34762.5
2006-05-31 15:50:00,22.8,22.83,22.77,22.83,41850.0,12.0005,12.0163,11.9847,12.0163,41850.0
2006-05-31 15:55:00,22.81,22.85,22.76,22.78,92137.5,12.0058,12.0268,11.9795,11.99,92137.5
2006-06-01 09:30:00,22.7,22.92,22.53,22.57,92475.0,11.9479,12.0637,11.8584,11.8794,92475.0
2006-06-01 09:35:00,22.58,22.81,22.58,22.75,29025.0,11.8847,12.0058,11.8847,11.9742,29025.0
2006-06-01 09:40:00,22.72,22.73,22.66,22.71,34087.5,11.9584,11.9637,11.9268,11.9531,34087.5
2006-06-01 09:45:00,22.71,22.81,22.71,22.8,19237.5,11.9531,12.0058,11.9531,12.0005,19237.5
2006-06-01 09:50:00,22.8,22.81,22.68,22.71,34087.5,12.0005,12.0058,11.9373,11.9531,34087.5
2006-06-01 09:55:00,22.71,22.71,22.63,22.65,31050.0,11.9531,11.9531,11.911,11.9216,31050.0
2006-06-01 10:00:00,22.65,22.69,22.57,22.61,48262.5,11.9216,11.9426,11.8794,11.9005,48262.5
2006-06-01 10:05:00,22.62,22.62,22.49,22.49,28687.5,11.9058,11.9058,11.8373,11.8373,28687.5
2006-06-01 10:10:00,22.49,22.58,22.48,22.57,19575.0,11.8373,11.8847,11.8321,11.8794,19575.0
2006-06-01 10:15:00,22.58,22.62,22.51,22.52,40837.5,11.8847,11.9058,11.8479,11.8531,40837.5
2006-06-01 10:20:00,22.52,22.53,22.49,22.52,25312.5,11.8531,11.8584,11.8373,11.8531,25312.5
2006-06-01 10:25:00,22.54,22.62,22.54,22.61,13500.0,11.8637,11.9058,11.8637,11.9005,13500.0
2006-06-01 10:30:00,22.61,22.7,22.6,22.65,31387.5,11.9005,11.9479,11.8952,11.9216,31387.5
2006-06-01 10:35:00,22.65,22.79,22.65,22.76,42862.5,11.9216,11.9952,11.9216,11.9795,42862.5
2006-06-01 10:40:00,22.77,22.81,22.77,22.78,46575.0,11.9847,12.0058,11.9847,11.99,46575.0
2006-06-01 10:45:00,22.79,22.8,22.74,22.74,39150.0,11.9952,12.0005,11.9689,11.9689,39150.0
2006-06-01 10:50:00,22.74,22.79,22.72,22.79,11137.5,11.9689,11.9952,11.9584,11.9952,11137.5
2006-06-01 10:55:00,22.79,22.82,22.76,22.77,22612.5,11.9952,12.011,11.9795,11.9847,22612.5
2006-06-01 11:00:00,22.76,22.77,22.75,22.76,9450.0,11.9795,11.9847,11.9742,11.9795,9450.0
2006-06-01 11:05:00,22.77,22.79,22.73,22.79,19237.5,11.9847,11.9952,11.9637,11.9952,19237.5
2006-06-01 11:10:00,22.79,22.86,22.77,22.84,26325.0,11.9952,12.0321,11.9847,12.0216,26325.0
2006-06-01 11:15:00,22.83,22.88,22.81,22.87,48600.0,12.0163,12.0426,12.0058,12.0374,48600.0
2006-06-01 11:20:00,22.88,22.91,22.87,22.89,37800.0,12.0426,12.0584,12.0374,12.0479,37800.0
2006-06-01 11:25:00,22.88,22.92,22.88,22.92,15862.5,12.0426,12.0637,12.0426,12.0637,15862.5
2006-06-01 11:30:00,22.92,22.98,22.92,22.93,23287.5,12.0637,12.0952,12.0637,12.0689,23287.5
2006-06-01 11:35:00,22.92,22.94,22.87,22.87,15862.5,12.0637,12.0742,12.0374,12.0374,15862.5
2006-06-01 11:40:00,22.88,22.9,22.87,22.89,9450.0,12.0426,12.0531,12.0374,12.0479,9450.0
2006-06-01 11:45:00,22.88,22.88,22.87,22.88,11475.0,12.0426,12.0426,12.0374,12.0426,11475.0
2006-06-01 11:50:00,22.88,22.9,22.85,22.86,22275.0,12.0426,12.0531,12.0268,12.0321,22275.0
2006-06-01 11:55:00,22.86,22.86,22.8,22.8,11475.0,12.0321,12.0321,12.0005,12.0005,11475.0
2006-06-01 12:00:00,22.79,22.86,22.79,22.86,21937.5,11.9952,12.0321,11.9952,12.0321,21937.5
2006-06-01 12:05:00,22.86,22.87,22.84,22.84,19237.5,12.0321,12.0374,12.0216,12.0216,19237.5
2006-06-01 12:10:00,22.84,22.84,22.82,22.82,12150.0,12.0216,12.0216,12.011,12.011,12150.0
2006-06-01 12:15:00,22.82,22.87,22.82,22.87,10462.5,12.011,12.0374,12.011,12.0374,10462.5
2006-06-01 12:20:00,22.87,22.9,22.87,22.9,12150.0,12.0374,12.0531,12.0374,12.0531,12150.0
2006-06-01 12:25:00,22.9,22.96,22.9,22.95,15187.5,12.0531,12.0847,12.0531,12.0795,15187.5
2006-06-01 12:30:00,22.95,22.98,22.95,22.97,26325.0,12.0795,12.0952,12.0795,12.09,26325.0
2006-06-01 12:35:00,22.98,23.03,22.98,23.0,37462.5,12.0952,12.1216,12.0952,12.1058,37462.5
2006-06-01 12:40:00,23.0,23.03,22.96,22.96,59062.5,12.1058,12.1216,12.0847,12.0847,59062.5
2006-06-01 12:45:00,22.97,22.99,22.95,22.99,28012.5,12.09,12.1005,12.0795,12.1005,28012.5
2006-06-01 12:50:00,23.01,23.01,22.95,22.99,38137.5,12.111,12.111,12.0795,12.1005,38137.5
2006-06-01 12:55:00,22.99,23.04,22.99,23.03,30712.5,12.1005,12.1268,12.1005,12.1216,30712.5
2006-06-01 13:00:00,23.04,23.05,23.0,23.03,33750.0,12.1268,12.1321,12.1058,12.1216,33750.0
2006-06-01 13:05:00,23.03,23.04,23.0,23.04,32737.5,12.1216,12.1268,12.1058,12.1268,32737.5
2006-06-01 13:10:00,23.04,23.04,22.97,23.02,41850.0,12.1268,12.1268,12.09,12.1163,41850.0
2006-06-01 13:15:00,23.02,23.03,23.01,23.02,32400.0,12.1163,12.1216,12.111,12.1163,32400.0
2006-06-01 13:20:00,23.02,23.03,23.01,23.03,24300.0,12.1163,12.1216,12.111,12.1216,24300.0
2006-06-01 13:25:00,23.03,23.04,23.02,23.04,35775.0,12.1216,12.1268,12.1163,12.1268,35775.0
2006-06-01 13:30:00,23.04,23.06,23.03,23.06,28012.5,12.1268,12.1374,12.1216,12.1374,28012.5
2006-06-01 13:35:00,23.06,23.07,23.05,23.06,44212.5,12.1374,12.1426,12.1321,12.1374,44212.5
2006-06-01 13:40:00,23.07,23.11,23.07,23.11,37125.0,12.1426,12.1637,12.1426,12.1637,37125.0
2006-06-01 13:45:00,23.11,23.13,23.08,23.1,66150.0,12.1637,12.1742,12.1479,12.1584,66150.0
2006-06-01 13:50:00,23.11,23.11,23.08,23.08,29025.0,12.1637,12.1637,12.1479,12.1479,29025.0
2006-06-01 13:55:00,23.08,23.13,23.08,23.11,33750.0,12.1479,12.1742,12.1479,12.1637,33750.0
2006-06-01 14:00:00,23.11,23.16,23.11,23.13,24300.0,12.1637,12.19,12.1637,12.1742,24300.0
2006-06-01 14:05:00,23.13,23.14,23.08,23.08,33750.0,12.1742,12.1795,12.1479,12.1479,33750.0
2006-06-01 14:10:00,23.08,23.14,23.06,23.11,49612.5,12.1479,12.1795,12.1374,12.1637,49612.5
2006-06-01 14:15:00,23.11,23.17,23.08,23.17,34087.5,12.1637,12.1953,12.1479,12.1953,34087.5
2006-06-01 14:20:00,23.17,23.18,23.14,23.17,37800.0,12.1953,12.2005,12.1795,12.1953,37800.0
2006-06-01 14:25:00,23.17,23.21,23.14,23.21,58387.5,12.1953,12.2163,12.1795,12.2163,58387.5
2006-06-01 14:30:00,23.2,23.21,23.16,23.2,36450.0,12.211,12.2163,12.19,12.211,36450.0
2006-06-01 14:35:00,23.2,23.24,23.19,23.2,58387.5,12.211,12.2321,12.2058,12.211,58387.5
2006-06-01 14:40:00,23.21,23.28,23.21,23.27,42525.0,12.2163,12.2531,12.2163,12.2479,42525.0
2006-06-01 14:45:00,23.27,23.32,23.25,23.3,65137.5,12.2479,12.2742,12.2374,12.2637,65137.5
2006-06-01 14:50:00,23.3,23.33,23.29,23.32,41850.0,12.2637,12.2795,12.2584,12.2742,41850.0
2006-06-01 14:55:00,23.31,23.32,23.29,23.29,50625.0,12.2689,12.2742,12.2584,12.2584,50625.0
2006-06-01 15:00:00,23.29,23.32,23.29,23.31,39825.0,12.2584,12.2742,12.2584,12.2689,39825.0
2006-06-01 15:05:00,23.3,23.31,23.29,23.31,34762.5,12.2637,12.2689,12.2584,12.2689,34762.5
2006-06-01 15:10:00,23.31,23.35,23.31,23.33,41175.0,12.2689,12.29,12.2689,12.2795,41175.0
2006-06-01 15:15:00,23.34,23.4,23.33,23.39,51300.0,12.2847,12.3163,12.2795,12.311,51300.0
2006-06-01 15:20:00,23.39,23.51,23.38,23.47,112050.0,12.311,12.3742,12.3058,12.3532,112050.0
2006-06-01 15:25:00,23.48,23.51,23.43,23.44,77625.0,12.3584,12.3742,12.3321,12.3374,77625.0
2006-06-01 15:30:00,23.45,23.48,23.43,23.47,88762.5,12.3426,12.3584,12.3321,12.3532,88762.5
2006-06-01 15:35:00,23.47,23.57,23.47,23.56,87750.0,12.3532,12.4058,12.3532,12.4005,87750.0
2006-06-01 15:40:00,23.56,23.63,23.56,23.59,87750.0,12.4005,12.4374,12.4005,12.4163,87750.0
2006-06-01 15:45:00,23.59,23.61,23.57,23.59,154237.5,12.4163,12.4268,12.4058,12.4163,154237.5
2006-06-01 15:50:00,23.59,23.59,23.53,23.53,214987.5,12.4163,12.4163,12.3847,12.3847,214987.5
2006-06-01 15:55:00,23.53,23.59,23.48,23.59,470812.5,12.3847,12.4163,12.3584,12.4163,470812.5
2006-06-02 09:30:00,23.7,23.72,23.6,23.67,286537.5,12.4742,12.4847,12.4216,12.4584,286537.5
2006-06-02 09:35:00,23.66,23.7,23.63,23.63,139387.5,12.4532,12.4742,12.4374,12.4374,139387.5
2006-06-02 09:40:00,23.63,23.64,23.42,23.43,48937.5,12.4374,12.4426,12.3268,12.3321,48937.5
2006-06-02 09:45:00,23.43,23.47,23.37,23.4,38475.0,12.3321,12.3532,12.3005,12.3163,38475.0
2006-06-02 09:50:00,23.41,23.44,23.35,23.43,64462.5,12.3216,12.3374,12.29,12.3321,64462.5
2006-06-02 09:55:00,23.41,23.43,23.26,23.32,50287.5,12.3216,12.3321,12.2426,12.2742,50287.5
2006-06-02 10:00:00,23.32,23.42,23.31,23.39,36450.0,12.2742,12.3268,12.2689,12.311,36450.0
2006-06-02 10:05:00,23.39,23.48,23.36,23.45,38812.5,12.311,12.3584,12.2953,12.3426,38812.5
2006-06-02 10:10:00,23.45,23.5,23.43,23.44,57037.5,12.3426,12.3689,12.3321,12.3374,57037.5
2006-06-02 10:15:00,23.46,23.46,23.4,23.43,41850.0,12.3479,12.3479,12.3163,12.3321,41850.0
2006-06-02 10:20:00,23.43,23.43,23.35,23.37,33412.5,12.3321,12.3321,12.29,12.3005,33412.5
2006-06-02 10:25:00,23.37,23.43,23.37,23.4,24637.5,12.3005,12.3321,12.3005,12.3163,24637.5
2006-06-02 10:30:00,23.39,23.42,23.29,23.33,41512.5,12.311,12.3268,12.2584,12.2795,41512.5
2006-06-02 10:35:00,23.35,23.35,23.25,23.29,23962.5,12.29,12.29,12.2374,12.2584,23962.5
2006-06-02 10:40:00,23.29,23.35,23.29,23.34,35100.0,12.2584,12.29,12.2584,12.2847,35100.0
2006-06-02 10:45:00,23.35,23.4,23.35,23.38,18562.5,12.29,12.3163,12.29,12.3058,18562.5
2006-06-02 10:50:00,23.37,23.38,23.35,23.38,12150.0,12.3005,12.3058,12.29,12.3058,12150.0
2006-06-02 10:55:00,23.37,23.37,23.3,23.33,14850.0,12.3005,12.3005,12.2637,12.2795,14850.0
2006-06-02 11:00:00,23.34,23.36,23.3,23.3,25987.5,12.2847,12.2953,12.2637,12.2637,25987.5
2006-06-02 11:05:00,23.28,23.28,23.19,23.26,27000.0,12.2531,12.2531,12.2058,12.2426,27000.0
2006-06-02 11:10:00,23.26,23.27,23.23,23.26,11475.0,12.2426,12.2479,12.2268,12.2426,11475.0
2006-06-02 11:15:00,23.24,23.26,23.21,23.21,18225.0,12.2321,12.2426,12.2163,12.2163,18225.0
2006-06-02 11:20:00,23.22,23.29,23.21,23.29,26325.0,12.2216,12.2584,12.2163,12.2584,26325.0
2006-06-02 11:25:00,23.28,23.28,23.21,23.24,19912.5,12.2531,12.2531,12.2163,12.2321,19912.5
2006-06-02 11:30:00,23.27,23.27,23.2,23.22,8775.0,12.2479,12.2479,12.211,12.2216,8775.0
2006-06-02 11:35:00,23.21,23.21,23.18,23.19,21262.5,12.2163,12.2163,12.2005,12.2058,21262.5
2006-06-02 11:40:00,23.19,23.19,23.11,23.11,25650.0,12.2058,12.2058,12.1637,12.1637,25650.0
2006-06-02 11:45:00,23.12,23.13,23.06,23.09,72225.0,12.1689,12.1742,12.1374,12.1531,72225.0
2006-06-02 11:50:00,23.1,23.11,22.99,23.11,38812.5,12.1584,12.1637,12.1005,12.1637,38812.5
2006-06-02 11:55:00,23.11,23.17,23.11,23.13,30375.0,12.1637,12.1953,12.1637,12.1742,30375.0
2006-06-02 12:00:00,23.11,23.13,23.09,23.13,21600.0,12.1637,12.1742,12.1531,12.1742,21600.0
2006-06-02 12:05:00,23.11,23.18,23.1,23.18,32062.5,12.1637,12.2005,12.1584,12.2005,32062.5
2006-06-02 12:10:00,23.19,23.19,23.12,23.14,18562.5,12.2058,12.2058,12.1689,12.1795,18562.5
2006-06-02 12:15:00,23.12,23.12,23.08,23.09,18900.0,12.1689,12.1689,12.1479,12.1531,18900.0
2006-06-02 12:20:00,23.1,23.13,23.1,23.12,12150.0,12.1584,12.1742,12.1584,12.1689,12150.0
2006-06-02 12:25:00,23.13,23.15,23.11,23.13,29025.0,12.1742,12.1847,12.1637,12.1742,29025.0
2006-06-02 12:30:00,23.12,23.13,23.08,23.12,18900.0,12.1689,12.1742,12.1479,12.1689,18900.0
2006-06-02 12:35:00,23.12,23.15,23.12,23.14,12825.0,12.1689,12.1847,12.1689,12.1795,12825.0
2006-06-02 12:40:00,23.15,23.15,23.11,23.13,17550.0,12.1847,12.1847,12.1637,12.1742,17550.0
2006-06-02 12:45:00,23.14,23.16,23.13,23.16,6412.5,12.1795,12.19,12.1742,12.19,6412.5
2006-06-02 12:50:00,23.16,23.19,23.16,23.17,14850.0,12.19,12.2058,12.19,12.1953,14850.0
2006-06-02 12:55:00,23.16,23.19,23.12,23.16,23287.5,12.19,12.2058,12.1689,12.19,23287.5
2006-06-02 13:00:00,23.16,23.17,23.14,23.16,13837.5,12.19,12.1953,12.1795,12.19,13837.5
2006-06-02 13:05:00,23.15,23.18,23.15,23.17,11812.5,12.1847,12.2005,12.1847,12.1953,11812.5
2006-06-02 13:10:00,23.17,23.19,23.17,23.19,33750.0,12.1953,12.2058,12.1953,12.2058,33750.0
2006-06-02 13:15:00,23.19,23.21,23.19,23.2,9450.0,12.2058,12.2163,12.2058,12.211,9450.0
2006-06-02 13:20:00,23.19,23.2,23.19,23.2,7762.5,12.2058,12.211,12.2058,12.211,7762.5
2006-06-02 13:25:00,23.21,23.28,23.21,23.26,19237.5,12.2163,12.2531,12.2163,12.2426,19237.5
2006-06-02 13:30:00,23.28,23.29,23.23,23.26,26662.5,12.2531,12.2584,12.2268,12.2426,26662.5
2006-06-02 13:35:00,23.25,23.25,23.22,23.22,16875.0,12.2374,12.2374,12.2216,12.2216,16875.0
2006-06-02 13:40:00,23.22,23.26,23.21,23.23,16200.0,12.2216,12.2426,12.2163,12.2268,16200.0
2006-06-02 13:45:00,23.21,23.21,23.17,23.2,7425.0,12.2163,12.2163,12.1953,12.211,7425.0
2006-06-02 13:50:00,23.21,23.23,23.18,23.2,14512.5,12.2163,12.2268,12.2005,12.211,14512.5
2006-06-02 13:55:00,23.2,23.22,23.18,23.22,7425.0,12.211,12.2216,12.2005,12.2216,7425.0
2006-06-02 14:00:00,23.21,23.26,23.17,23.17,21262.5,12.2163,12.2426,12.1953,12.1953,21262.5
2006-06-02 14:05:00,23.17,23.24,23.17,23.22,10800.0,12.1953,12.2321,12.1953,12.2216,10800.0
2006-06-02 14:10:00,23.21,23.24,23.21,23.24,3375.0,12.2163,12.2321,12.2163,12.2321,3375.0
2006-06-02 14:15:00,23.24,23.24,23.16,23.21,25987.5,12.2321,12.2321,12.19,12.2163,25987.5
2006-06-02 14:20:00,23.21,23.22,23.17,23.17,12825.0,12.2163,12.2216,12.1953,12.1953,12825.0
2006-06-02 14:25:00,23.17,23.19,23.16,23.17,11812.5,12.1953,12.2058,12.19,12.1953,11812.5
2006-06-02 14:30:00,23.18,23.26,23.18,23.24,15187.5,12.2005,12.2426,12.2005,12.2321,15187.5
2006-06-02 14:35:00,23.24,23.28,23.22,23.27,9450.0,12.2321,12.2531,12.2216,12.2479,9450.0
2006-06-02 14:40:00,23.27,23.27,23.25,23.25,16537.5,12.2479,12.2479,12.2374,12.2374,16537.5
2006-06-02 14:45:00,23.24,23.31,23.24,23.29,11812.5,12.2321,12.2689,12.2321,12.2584,11812.5
2006-06-02 14:50:00,23.3,23.3,23.25,23.25,16200.0,12.2637,12.2637,12.2374,12.2374,16200.0
2006-06-02 14:55:00,23.25,23.27,23.25,23.27,10125.0,12.2374,12.2479,12.2374,12.2479,10125.0
2006-06-02 15:00:00,23.27,23.27,23.21,23.22,11812.5,12.2479,12.2479,12.2163,12.2216,11812.5
2006-06-02 15:05:00,23.22,23.29,23.22,23.29,47587.5,12.2216,12.2584,12.2216,12.2584,47587.5
2006-06-02 15:10:00,23.29,23.36,23.28,23.35,42525.0,12.2584,12.2953,12.2531,12.29,42525.0
2006-06-02 15:15:00,23.35,23.47,23.35,23.45,149512.5,12.29,12.3532,12.29,12.3426,149512.5
2006-06-02 15:20:00,23.46,23.49,23.4,23.42,56700.0,12.3479,12.3637,12.3163,12.3268,56700.0
2006-06-02 15:25:00,23.41,23.44,23.39,23.43,46237.5,12.3216,12.3374,12.311,12.3321,46237.5
2006-06-02 15:30:00,23.42,23.43,23.39,23.42,57712.5,12.3268,12.3321,12.311,12.3268,57712.5
2006-06-02 15:35:00,23.43,23.45,23.39,23.39,44212.5,12.3321,12.3426,12.311,12.311,44212.5
2006-06-02 15:40:00,23.4,23.41,23.37,23.37,78975.0,12.3163,12.3216,12.3005,12.3005,78975.0
2006-06-02 15:45:00,23.37,23.37,23.29,23.29,69187.5,12.3005,12.3005,12.2584,12.2584,69187.5
2006-06-02 15:50:00,23.29,23.33,23.29,23.33,91462.5,12.2584,12.2795,12.2584,12.2795,91462.5
2006-06-02 15:55:00,23.33,23.4,23.32,23.4,153562.5,12.2795,12.3163,12.2742,12.3163,153562.5
2006-06-05 09:30:00,23.21,23.46,23.14,23.21,71550.0,12.2163,12.3479,12.1795,12.2163,71550.0
2006-06-05 09:35:00,23.3,23.33,23.14,23.17,18562.5,12.2637,12.2795,12.1795,12.1953,18562.5
2006-06-05 09:40:00,23.17,23.17,23.08,23.08,13837.5,12.1953,12.1953,12.1479,12.1479,13837.5
2006-06-05 09:45:00,23.1,23.13,23.07,23.12,15187.5,12.1584,12.1742,12.1426,12.1689,15187.5
2006-06-05 09:50:00,23.13,23.14,23.05,23.13,14175.0,12.1742,12.1795,12.1321,12.1742,14175.0
2006-06-05 09:55:00,23.13,23.15,23.07,23.08,21262.5,12.1742,12.1847,12.1426,12.1479,21262.5
2006-06-05 10:00:00,23.08,23.09,23.0,23.06,32737.5,12.1479,12.1531,12.1058,12.1374,32737.5
2006-06-05 10:05:00,23.08,23.11,23.0,23.07,30037.5,12.1479,12.1637,12.1058,12.1426,30037.5
2006-06-05 10:10:00,23.07,23.13,23.07,23.11,25987.5,12.1426,12.1742,12.1426,12.1637,25987.5
2006-06-05 10:15:00,23.11,23.18,23.11,23.18,20250.0,12.1637,12.2005,12.1637,12.2005,20250.0
2006-06-05 10:20:00,23.18,23.18,23.11,23.18,10462.5,12.2005,12.2005,12.1637,12.2005,10462.5
2006-06-05 10:25:00,23.18,23.18,23.13,23.13,21262.5,12.2005,12.2005,12.1742,12.1742,21262.5
2006-06-05 10:30:00,23.15,23.18,23.14,23.14,18900.0,12.1847,12.2005,12.1795,12.1795,18900.0
2006-06-05 10:35:00,23.14,23.2,23.13,23.2,14512.5,12.1795,12.211,12.1742,12.211,14512.5
2006-06-05 10:40:00,23.19,23.21,23.15,23.18,26662.5,12.2058,12.2163,12.1847,12.2005,26662.5
2006-06-05 10:45:00,23.17,23.17,23.13,23.16,15862.5,12.1953,12.1953,12.1742,12.19,15862.5
2006-06-05 10:50:00,23.17,23.18,23.16,23.16,9450.0,12.1953,12.2005,12.19,12.19,9450.0
2006-06-05 10:55:00,23.16,23.17,23.14,23.14,7425.0,12.19,12.1953,12.1795,12.1795,7425.0
2006-06-05 11:00:00,23.15,23.16,23.15,23.15,11812.5,12.1847,12.19,12.1847,12.1847,11812.5
2006-06-05 11:05:00,23.16,23.17,23.14,23.16,15187.5,12.19,12.1953,12.1795,12.19,15187.5
2006-06-05 11:10:00,23.16,23.16,23.14,23.15,21937.5,12.19,12.19,12.1795,12.1847,21937.5
2006-06-05 11:15:00,23.15,23.15,23.15,23.15,6750.0,12.1847,12.1847,12.1847,12.1847,6750.0
2006-06-05 11:20:00,23.15,23.15,23.12,23.14,35100.0,12.1847,12.1847,12.1689,12.1795,35100.0
2006-06-05 11:25:00,23.14,23.15,23.14,23.14,13837.5,12.1795,12.1847,12.1795,12.1795,13837.5
2006-06-05 11:30:00,23.14,23.17,23.14,23.16,26662.5,12.1795,12.1953,12.1795,12.19,26662.5
2006-06-05 11:35:00,23.16,23.17,23.14,23.15,12150.0,12.19,12.1953,12.1795,12.1847,12150.0
2006-06-05 11:40:00,23.14,23.18,23.14,23.17,17212.5,12.1795,12.2005,12.1795,12.1953,17212.5
2006-06-05 11:45:00,23.18,23.21,23.17,23.21,6750.0,12.2005,12.2163,12.1953,12.2163,6750.0
2006-06-05 11:50:00,23.19,23.21,23.19,23.21,10462.5,12.2058,12.2163,12.2058,12.2163,10462.5
2006-06-05 11:55:00,23.21,23.24,23.21,23.24,28350.0,12.2163,12.2321,12.2163,12.2321,28350.0
2006-06-05 12:00:00,23.24,23.24,23.19,23.19,76275.0,12.2321,12.2321,12.2058,12.2058,76275.0
2006-06-05 12:05:00,23.2,23.2,23.15,23.17,42187.5,12.211,12.211,12.1847,12.1953,42187.5
2006-06-05 12:10:00,23.17,23.17,23.12,23.14,19912.5,12.1953,12.1953,12.1689,12.1795,19912.5
2006-06-05 12:15:00,23.14,23.16,23.14,23.14,11137.5,12.1795,12.19,12.1795,12.1795,11137.5
2006-06-05 12:20:00,23.14,23.14,23.01,23.03,146137.5,12.1795,12.1795,12.111,12.1216,146137.5
2006-06-05 12:25:00,23.04,23.04,23.01,23.02,24300.0,12.1268,12.1268,12.111,12.1163,24300.0
2006-06-05 12:30:00,23.02,23.02,22.93,22.93,90450.0,12.1163,12.1163,12.0689,12.0689,90450.0
2006-06-05 12:35:00,22.95,22.96,22.93,22.95,31725.0,12.0795,12.0847,12.0689,12.0795,31725.0
2006-06-05 12:40:00,22.95,22.97,22.95,22.95,14850.0,12.0795,12.09,12.0795,12.0795,14850.0
2006-06-05 12:45:00,22.96,23.02,22.96,23.02,9787.5,12.0847,12.1163,12.0847,12.1163,9787.5
2006-06-05 12:50:00,23.01,23.03,23.0,23.0,13500.0,12.111,12.1216,12.1058,12.1058,13500.0
2006-06-05 12:55:00,23.01,23.01,22.97,23.0,9787.5,12.111,12.111,12.09,12.1058,9787.5
2006-06-05 13:00:00,23.0,23.03,23.0,23.02,16537.5,12.1058,12.1216,12.1058,12.1163,16537.5
2006-06-05 13:05:00,23.02,23.02,23.02,23.02,7425.0,12.1163,12.1163,12.1163,12.1163,7425.0
2006-06-05 13:10:00,23.02,23.02,22.98,22.99,15187.5,12.1163,12.1163,12.0952,12.1005,15187.5
2006-06-05 13:15:00,22.99,23.02,22.99,23.02,44212.5,12.1005,12.1163,12.1005,12.1163,44212.5
2006-06-05 13:20:00,23.02,23.02,22.98,23.01,48262.5,12.1163,12.1163,12.0952,12.111,48262.5
2006-06-05 13:25:00,23.01,23.04,23.01,23.04,32062.5,12.111,12.1268,12.111,12.1268,32062.5
2006-06-05 13:30:00,23.04,23.08,23.04,23.05,13500.0,12.1268,12.1479,12.1268,12.1321,13500.0
2006-06-05 13:35:00,23.05,23.05,23.04,23.05,23625.0,12.1321,12.1321,12.1268,12.1321,23625.0
2006-06-05 13:40:00,23.05,23.05,23.03,23.05,30037.5,12.1321,12.1321,12.1216,12.1321,30037.5
2006-06-05 13:45:00,23.04,23.06,23.04,23.06,15187.5,12.1268,12.1374,12.1268,12.1374,15187.5
2006-06-05 13:50:00,23.06,23.08,23.06,23.07,12150.0,12.1374,12.1479,12.1374,12.1426,12150.0
2006-06-05 13:55:00,23.07,23.08,23.06,23.06,7762.5,12.1426,12.1479,12.1374,12.1374,7762.5
2006-06-05 14:00:00,23.06,23.06,23.01,23.05,45562.5,12.1374,12.1374,12.111,12.1321,45562.5
2006-06-05 14:05:00,23.04,23.04,23.01,23.03,47587.5,12.1268,12.1268,12.111,12.1216,47587.5
2006-06-05 14:10:00,23.03,23.04,23.01,23.02,40837.5,12.1216,12.1268,12.111,12.1163,40837.5
2006-06-05 14:15:00,23.02,23.06,22.98,22.98,97875.0,12.1163,12.1374,12.0952,12.0952,97875.0
2006-06-05 14:20:00,22.98,23.01,22.94,23.01,46575.0,12.0952,12.111,12.0742,12.111,46575.0
2006-06-05 14:25:00,23.01,23.02,22.99,22.99,24637.5,12.111,12.1163,12.1005,12.1005,24637.5
2006-06-05 14:30:00,22.99,22.99,22.87,22.9,42862.5,12.1005,12.1005,12.0374,12.0531,42862.5
2006-06-05 14:35:00,22.9,22.92,22.85,22.87,47587.5,12.0531,12.0637,12.0268,12.0374,47587.5
2006-06-05 14:40:00,22.86,22.96,22.85,22.93,38812.5,12.0321,12.0847,12.0268,12.0689,38812.5
2006-06-05 14:45:00,22.93,23.0,22.93,22.93,22275.0,12.0689,12.1058,12.0689,12.0689,22275.0
2006-06-05 14:50:00,22.92,22.95,22.92,22.95,21262.5,12.0637,12.0795,12.0637,12.0795,21262.5
2006-06-05 14:55:00,22.96,22.97,22.9,22.92,24637.5,12.0847,12.09,12.0531,12.0637,24637.5
2006-06-05 15:00:00,22.9,22.9,22.85,22.89,25987.5,12.0531,12.0531,12.0268,12.0479,25987.5
2006-06-05 15:05:00,22.89,22.9,22.82,22.86,26662.5,12.0479,12.0531,12.011,12.0321,26662.5
2006-06-05 15:10:00,22.86,22.88,22.77,22.81,83025.0,12.0321,12.0426,11.9847,12.0058,83025.0
2006-06-05 15:15:00,22.81,22.89,22.81,22.89,102262.5,12.0058,12.0479,12.0058,12.0479,102262.5
2006-06-05 15:20:00,22.87,22.89,22.82,22.82,17887.5,12.0374,12.0479,12.011,12.011,17887.5
2006-06-05 15:25:00,22.83,22.83,22.75,22.75,42862.5,12.0163,12.0163,11.9742,11.9742,42862.5
2006-06-05 15:30:00,22.76,22.8,22.72,22.79,45225.0,11.9795,12.0005,11.9584,11.9952,45225.0
2006-06-05 15:35:00,22.79,22.8,22.75,22.79,43875.0,11.9952,12.0005,11.9742,11.9952,43875.0
2006-06-05 15:40:00,22.8,22.8,22.71,22.71,58725.0,12.0005,12.0005,11.9531,11.9531,58725.0
2006-06-05 15:45:00,22.71,22.73,22.67,22.7,75600.0,11.9531,11.9637,11.9321,11.9479,75600.0
2006-06-05 15:50:00,22.71,22.73,22.68,22.72,78300.0,11.9531,11.9637,11.9373,11.9584,78300.0
2006-06-05 15:55:00,22.73,22.73,22.69,22.69,105300.0,11.9637,11.9637,11.9426,11.9426,105300.0
2006-06-06 09:30:00,22.86,22.86,22.65,22.82,84375.0,12.0321,12.0321,11.9216,12.011,84375.0
2006-06-06 09:35:00,22.81,22.81,22.65,22.65,35437.5,12.0058,12.0058,11.9216,11.9216,35437.5
2006-06-06 09:40:00,22.64,22.64,22.53,22.54,56025.0,11.9163,11.9163,11.8584,11.8637,56025.0
2006-06-06 09:45:00,22.55,22.57,22.28,22.33,92475.0,11.8689,11.8794,11.7268,11.7531,92475.0
2006-06-06 09:50:00,22.33,22.49,22.33,22.47,83025.0,11.7531,11.8373,11.7531,11.8268,83025.0
2006-06-06 09:55:00,22.45,22.47,22.42,22.47,26662.5,11.8163,11.8268,11.8005,11.8268,26662.5
2006-06-06 10:00:00,22.43,22.49,22.38,22.45,47587.5,11.8058,11.8373,11.7794,11.8163,47587.5
2006-06-06 10:05:00,22.45,22.51,22.38,22.49,33412.5,11.8163,11.8479,11.7794,11.8373,33412.5
2006-06-06 10:10:00,22.48,22.51,22.46,22.51,19575.0,11.8321,11.8479,11.8216,11.8479,19575.0
2006-06-06 10:15:00,22.52,22.58,22.51,22.52,56025.0,11.8531,11.8847,11.8479,11.8531,56025.0
2006-06-06 10:20:00,22.51,22.59,22.49,22.54,50287.5,11.8479,11.89,11.8373,11.8637,50287.5
2006-06-06 10:25:00,22.55,22.57,22.51,22.53,16875.0,11.8689,11.8794,11.8479,11.8584,16875.0
2006-06-06 10:30:00,22.53,22.63,22.53,22.62,37125.0,11.8584,11.911,11.8584,11.9058,37125.0
2006-06-06 10:35:00,22.61,22.62,22.52,22.56,31050.0,11.9005,11.9058,11.8531,11.8742,31050.0
2006-06-06 10:40:00,22.54,22.59,22.51,22.57,20250.0,11.8637,11.89,11.8479,11.8794,20250.0
2006-06-06 10:45:00,22.57,22.61,22.49,22.57,74250.0,11.8794,11.9005,11.8373,11.8794,74250.0
2006-06-06 10:50:00,22.58,22.63,22.55,22.6,41175.0,11.8847,11.911,11.8689,11.8952,41175.0
2006-06-06 10:55:00,22.59,22.6,22.55,22.57,30712.5,11.89,11.8952,11.8689,11.8794,30712.5
2006-06-06 11:00:00,22.56,22.58,22.51,22.51,42862.5,11.8742,11.8847,11.8479,11.8479,42862.5
2006-06-06 11:05:00,22.51,22.52,22.43,22.46,71212.5,11.8479,11.8531,11.8058,11.8216,71212.5
2006-06-06 11:10:00,22.45,22.48,22.34,22.45,61762.5,11.8163,11.8321,11.7584,11.8163,61762.5
2006-06-06 11:15:00,22.46,22.52,22.46,22.52,9450.0,11.8216,11.8531,11.8216,11.8531,9450.0
2006-06-06 11:20:00,22.54,22.55,22.52,22.54,29700.0,11.8637,11.8689,11.8531,11.8637,29700.0
2006-06-06 11:25:00,22.55,22.55,22.46,22.48,22612.5,11.8689,11.8689,11.8216,11.8321,22612.5
2006-06-06 11:30:00,22.49,22.52,22.41,22.46,24300.0,11.8373,11.8531,11.7952,11.8216,24300.0
2006-06-06 11:35:00,22.48,22.49,22.45,22.45,14175.0,11.8321,11.8373,11.8163,11.8163,14175.0
2006-06-06 11:40:00,22.45,22.46,22.37,22.4,44887.5,11.8163,11.8216,11.7742,11.79,44887.5
2006-06-06 11:45:00,22.4,22.43,22.37,22.42,23962.5,11.79,11.8058,11.7742,11.8005,23962.5
2006-06-06 11:50:00,22.4,22.44,22.39,22.39,14512.5,11.79,11.811,11.7847,11.7847,14512.5
2006-06-06 11:55:00,22.41,22.45,22.39,22.45,35775.0,11.7952,11.8163,11.7847,11.8163,35775.0
2006-06-06 12:00:00,22.44,22.47,22.43,22.45,11475.0,11.811,11.8268,11.8058,11.8163,11475.0
2006-06-06 12:05:00,22.47,22.5,22.47,22.47,17212.5,11.8268,11.8426,11.8268,11.8268,17212.5
2006-06-06 12:10:00,22.48,22.52,22.47,22.52,18562.5,11.8321,11.8531,11.8268,11.8531,18562.5
2006-06-06 12:15:00,22.53,22.58,22.52,22.57,36787.5,11.8584,11.8847,11.8531,11.8794,36787.5
2006-06-06 12:20:00,22.55,22.56,22.49,22.49,12487.5,11.8689,11.8742,11.8373,11.8373,12487.5
2006-06-06 12:25:00,22.49,22.52,22.49,22.49,14850.0,11.8373,11.8531,11.8373,11.8373,14850.0
2006-06-06 12:30:00,22.51,22.55,22.51,22.54,19575.0,11.8479,11.8689,11.8479,11.8637,19575.0
2006-06-06 12:35:00,22.52,22.59,22.51,22.55,24975.0,11.8531,11.89,11.8479,11.8689,24975.0
2006-06-06 12:40:00,22.54,22.57,22.53,22.53,125212.5,11.8637,11.8794,11.8584,11.8584,125212.5
2006-06-06 12:45:00,22.53,22.53,22.45,22.46,50962.5,11.8584,11.8584,11.8163,11.8216,50962.5
2006-06-06 12:50:00,22.46,22.52,22.45,22.52,22950.0,11.8216,11.8531,11.8163,11.8531,22950.0
2006-06-06 12:55:00,22.52,22.59,22.5,22.57,50287.5,11.8531,11.89,11.8426,11.8794,50287.5
2006-06-06 13:00:00,22.58,22.58,22.5,22.52,42187.5,11.8847,11.8847,11.8426,11.8531,42187.5
2006-06-06 13:05:00,22.5,22.55,22.5,22.53,67837.5,11.8426,11.8689,11.8426,11.8584,67837.5
2006-06-06 13:10:00,22.52,22.52,22.46,22.49,37462.5,11.8531,11.8531,11.8216,11.8373,37462.5
2006-06-06 13:15:00,22.5,22.51,22.49,22.51,27675.0,11.8426,11.8479,11.8373,11.8479,27675.0
2006-06-06 13:20:00,22.51,22.61,22.5,22.59,48600.0,11.8479,11.9005,11.8426,11.89,48600.0
2006-06-06 13:25:00,22.58,22.61,22.53,22.57,42525.0,11.8847,11.9005,11.8584,11.8794,42525.0
2006-06-06 13:30:00,22.56,22.6,22.56,22.6,21600.0,11.8742,11.8952,11.8742,11.8952,21600.0
2006-06-06 13:35:00,22.6,22.62,22.56,22.59,46575.0,11.8952,11.9058,11.8742,11.89,46575.0
2006-06-06 13:40:00,22.59,22.59,22.48,22.53,27000.0,11.89,11.89,11.8321,11.8584,27000.0
2006-06-06 13:45:00,22.53,22.54,22.49,22.52,26662.5,11.8584,11.8637,11.8373,11.8531,26662.5
2006-06-06 13:50:00,22.55,22.6,22.55,22.6,44887.5,11.8689,11.8952,11.8689,11.8952,44887.5
2006-06-06 13:55:00,22.58,22.62,22.57,22.62,55687.5,11.8847,11.9058,11.8794,11.9058,55687.5
2006-06-06 14:00:00,22.62,22.62,22.56,22.57,36112.5,11.9058,11.9058,11.8742,11.8794,36112.5
2006-06-06 14:05:00,22.56,22.63,22.56,22.6,36450.0,11.8742,11.911,11.8742,11.8952,36450.0
2006-06-06 14:10:00,22.6,22.61,22.54,22.6,31387.5,11.8952,11.9005,11.8637,11.8952,31387.5
2006-06-06 14:15:00,22.61,22.62,22.58,22.6,48937.5,11.9005,11.9058,11.8847,11.8952,48937.5
2006-06-06 14:20:00,22.6,22.62,22.6,22.6,38137.5,11.8952,11.9058,11.8952,11.8952,38137.5
2006-06-06 14:25:00,22.6,22.67,22.6,22.65,50625.0,11.8952,11.9321,11.8952,11.9216,50625.0
2006-06-06 14:30:00,22.65,22.81,22.65,22.71,94162.5,11.9216,12.0058,11.9216,11.9531,94162.5
2006-06-06 14:35:00,22.7,22.8,22.7,22.7,93825.0,11.9479,12.0005,11.9479,11.9479,93825.0
2006-06-06 14:40:00,22.7,22.79,22.64,22.68,94500.0,11.9479,11.9952,11.9163,11.9373,94500.0
2006-06-06 14:45:00,22.69,22.75,22.65,22.71,83025.0,11.9426,11.9742,11.9216,11.9531,83025.0
2006-06-06 14:50:00,22.7,22.81,22.69,22.79,103950.0,11.9479,12.0058,11.9426,11.9952,103950.0
2006-06-06 14:55:00,22.8,22.84,22.73,22.76,89775.0,12.0005,12.0216,11.9637,11.9795,89775.0
2006-06-06 15:00:00,22.76,22.8,22.73,22.78,49275.0,11.9795,12.0005,11.9637,11.99,49275.0
2006-06-06 15:05:00,22.79,22.85,22.78,22.8,59400.0,11.9952,12.0268,11.99,12.0005,59400.0
2006-06-06 15:10:00,22.81,22.85,22.79,22.84,67162.5,12.0058,12.0268,11.9952,12.0216,67162.5
2006-06-06 15:15:00,22.84,22.85,22.74,22.76,75262.5,12.0216,12.0268,11.9689,11.9795,75262.5
2006-06-06 15:20:00,22.75,22.78,22.75,22.76,57375.0,11.9742,11.99,11.9742,11.9795,57375.0
2006-06-06 15:25:00,22.77,22.79,22.75,22.78,58050.0,11.9847,11.9952,11.9742,11.99,58050.0
2006-06-06 15:30:00,22.79,22.87,22.77,22.87,78637.5,11.9952,12.0374,11.9847,12.0374,78637.5
2006-06-06 15:35:00,22.86,22.88,22.85,22.87,88087.5,12.0321,12.0426,12.0268,12.0374,88087.5
2006-06-06 15:40:00,22.87,22.94,22.85,22.87,88762.5,12.0374,12.0742,12.0268,12.0374,88762.5
2006-06-06 15:45:00,22.86,22.88,22.84,22.87,62100.0,12.0321,12.0426,12.0216,12.0374,62100.0
2006-06-06 15:50:00,22.87,22.9,22.83,22.84,125550.0,12.0374,12.0531,12.0163,12.0216,125550.0
2006-06-06 15:55:00,22.84,22.96,22.83,22.96,358425.0,12.0216,12.0847,12.0163,12.0847,358425.0
2006-06-07 09:30:00,23.02,23.09,22.86,23.08,79987.5,12.1163,12.1531,12.0321,12.1479,79987.5
2006-06-07 09:35:00,23.08,23.08,23.01,23.06,69187.5,12.1479,12.1479,12.111,12.1374,69187.5
2006-06-07 09:40:00,23.08,23.08,23.01,23.03,31725.0,12.1479,12.1479,12.111,12.1216,31725.0
2006-06-07 09:45:00,23.03,23.03,22.97,22.98,37800.0,12.1216,12.1216,12.09,12.0952,37800.0
2006-06-07 09:50:00,22.99,22.99,22.89,22.91,54000.0,12.1005,12.1005,12.0479,12.0584,54000.0
2006-06-07 09:55:00,22.91,22.98,22.9,22.97,42525.0,12.0584,12.0952,12.0531,12.09,42525.0
2006-06-07 10:00:00,22.97,23.05,22.97,23.01,31387.5,12.09,12.1321,12.09,12.111,31387.5
2006-06-07 10:05:00,23.03,23.04,23.0,23.04,68850.0,12.1216,12.1268,12.1058,12.1268,68850.0
2006-06-07 10:10:00,23.04,23.07,22.98,22.99,40162.5,12.1268,12.1426,12.0952,12.1005,40162.5
2006-06-07 10:15:00,23.03,23.06,23.01,23.04,44550.0,12.1216,12.1374,12.111,12.1268,44550.0
2006-06-07 10:20:00,23.03,23.04,22.95,22.98,27000.0,12.1216,12.1268,12.0795,12.0952,27000.0
2006-06-07 10:25:00,22.98,23.01,22.95,23.0,49612.5,12.0952,12.111,12.0795,12.1058,49612.5
2006-06-07 10:30:00,23.0,23.04,22.98,23.0,40500.0,12.1058,12.1268,12.0952,12.1058,40500.0
2006-06-07 10:35:00,23.0,23.0,22.9,22.91,50287.5,12.1058,12.1058,12.0531,12.0584,50287.5
2006-06-07 10:40:00,22.92,22.97,22.91,22.93,22612.5,12.0637,12.09,12.0584,12.0689,22612.5
2006-06-07 10:45:00,22.93,22.93,22.9,22.92,31050.0,12.0689,12.0689,12.0531,12.0637,31050.0
2006-06-07 10:50:00,22.91,22.93,22.9,22.91,19912.5,12.0584,12.0689,12.0531,12.0584,19912.5
2006-06-07 10:55:00,22.91,22.96,22.91,22.96,11137.5,12.0584,12.0847,12.0584,12.0847,11137.5
2006-06-07 11:00:00,22.96,23.01,22.96,23.01,11812.5,12.0847,12.111,12.0847,12.111,11812.5
2006-06-07 11:05:00,23.01,23.01,22.97,22.97,13162.5,12.111,12.111,12.09,12.09,13162.5
2006-06-07 11:10:00,22.97,23.0,22.97,23.0,9450.0,12.09,12.1058,12.09,12.1058,9450.0
2006-06-07 11:15:00,22.99,23.03,22.99,23.02,18562.5,12.1005,12.1216,12.1005,12.1163,18562.5
2006-06-07 11:20:00,23.01,23.03,23.01,23.02,16875.0,12.111,12.1216,12.111,12.1163,16875.0
2006-06-07 11:25:00,23.01,23.03,23.0,23.03,28012.5,12.111,12.1216,12.1058,12.1216,28012.5
2006-06-07 11:30:00,23.02,23.04,23.01,23.04,9112.5,12.1163,12.1268,12.111,12.1268,9112.5
2006-06-07 11:35:00,23.03,23.07,23.03,23.06,13500.0,12.1216,12.1426,12.1216,12.1374,13500.0
2006-06-07 11:40:00,23.07,23.11,23.07,23.08,22275.0,12.1426,12.1637,12.1426,12.1479,22275.0
2006-06-07 11:45:00,23.08,23.08,23.05,23.07,57037.5,12.1479,12.1479,12.1321,12.1426,57037.5
2006-06-07 11:50:00,23.05,23.06,23.05,23.05,10800.0,12.1321,12.1374,12.1321,12.1321,10800.0
2006-06-07 11:55:00,23.05,23.13,23.05,23.12,105975.0,12.1321,12.1742,12.1321,12.1689,105975.0
2006-06-07 12:00:00,23.13,23.15,23.13,23.15,29025.0,12.1742,12.1847,12.1742,12.1847,29025.0
2006-06-07 12:05:00,23.15,23.15,23.13,23.13,21937.5,12.1847,12.1847,12.1742,12.1742,21937.5
2006-06-07 12:10:00,23.14,23.15,23.14,23.14,10800.0,12.1795,12.1847,12.1795,12.1795,10800.0
2006-06-07 12:15:00,23.14,23.17,23.14,23.14,38475.0,12.1795,12.1953,12.1795,12.1795,38475.0
2006-06-07 12:20:00,23.14,23.16,23.14,23.14,28012.5,12.1795,12.19,12.1795,12.1795,28012.5
2006-06-07 12:25:00,23.14,23.15,23.14,23.15,9450.0,12.1795,12.1847,12.1795,12.1847,9450.0
2006-06-07 12:30:00,23.15,23.15,23.06,23.06,13837.5,12.1847,12.1847,12.1374,12.1374,13837.5
2006-06-07 12:35:00,23.08,23.08,23.02,23.03,42187.5,12.1479,12.1479,12.1163,12.1216,42187.5
2006-06-07 12:40:00,23.03,23.05,23.03,23.05,21937.5,12.1216,12.1321,12.1216,12.1321,21937.5
2006-06-07 12:45:00,23.05,23.06,23.05,23.05,15187.5,12.1321,12.1374,12.1321,12.1321,15187.5
2006-06-07 12:50:00,23.04,23.04,22.99,23.02,22275.0,12.1268,12.1268,12.1005,12.1163,22275.0
2006-06-07 12:55:00,23.01,23.01,22.95,22.95,40500.0,12.111,12.111,12.0795,12.0795,40500.0
2006-06-07 13:00:00,22.95,22.97,22.93,22.97,16875.0,12.0795,12.09,12.0689,12.09,16875.0
2006-06-07 13:05:00,22.98,22.98,22.91,22.91,16537.5,12.0952,12.0952,12.0584,12.0584,16537.5
2006-06-07 13:10:00,22.93,22.94,22.9,22.92,28012.5,12.0689,12.0742,12.0531,12.0637,28012.5
2006-06-07 13:15:00,22.91,22.92,22.9,22.92,8775.0,12.0584,12.0637,12.0531,12.0637,8775.0
2006-06-07 13:20:00,22.91,22.92,22.87,22.89,28350.0,12.0584,12.0637,12.0374,12.0479,28350.0
2006-06-07 13:25:00,22.89,22.9,22.87,22.88,50962.5,12.0479,12.0531,12.0374,12.0426,50962.5
2006-06-07 13:30:00,22.89,22.89,22.84,22.85,41850.0,12.0479,12.0479,12.0216,12.0268,41850.0
2006-06-07 13:35:00,22.84,22.85,22.78,22.79,29700.0,12.0216,12.0268,11.99,11.9952,29700.0
2006-06-07 13:40:00,22.79,22.8,22.75,22.78,50287.5,11.9952,12.0005,11.9742,11.99,50287.5
2006-06-07 13:45:00,22.77,22.79,22.75,22.76,13162.5,11.9847,11.9952,11.9742,11.9795,13162.5
2006-06-07 13:50:00,22.77,22.8,22.76,22.77,28012.5,11.9847,12.0005,11.9795,11.9847,28012.5
2006-06-07 13:55:00,22.77,22.8,22.75,22.75,16875.0,11.9847,12.0005,11.9742,11.9742,16875.0
2006-06-07 14:00:00,22.75,22.75,22.66,22.71,45562.5,11.9742,11.9742,11.9268,11.9531,45562.5
2006-06-07 14:05:00,22.71,22.71,22.62,22.63,54000.0,11.9531,11.9531,11.9058,11.911,54000.0
2006-06-07 14:10:00,22.65,22.68,22.63,22.65,31725.0,11.9216,11.9373,11.911,11.9216,31725.0
2006-06-07 14:15:00,22.66,22.68,22.63,22.64,31387.5,11.9268,11.9373,11.911,11.9163,31387.5
2006-06-07 14:20:00,22.63,22.67,22.63,22.67,19575.0,11.911,11.9321,11.911,11.9321,19575.0
2006-06-07 14:25:00,22.66,22.74,22.66,22.71,38137.5,11.9268,11.9689,11.9268,11.9531,38137.5
2006-06-07 14:30:00,22.71,22.71,22.66,22.67,25650.0,11.9531,11.9531,11.9268,11.9321,25650.0
2006-06-07 14:35:00,22.68,22.71,22.68,22.69,47587.5,11.9373,11.9531,11.9373,11.9426,47587.5
2006-06-07 14:40:00,22.7,22.7,22.67,22.67,10800.0,11.9479,11.9479,11.9321,11.9321,10800.0
2006-06-07 14:45:00,22.68,22.68,22.58,22.61,36450.0,11.9373,11.9373,11.8847,11.9005,36450.0
2006-06-07 14:50:00,22.6,22.66,22.6,22.63,40500.0,11.8952,11.9268,11.8952,11.911,40500.0
2006-06-07 14:55:00,22.63,22.66,22.62,22.63,28012.5,11.911,11.9268,11.9058,11.911,28012.5
2006-06-07 15:00:00,22.63,22.66,22.63,22.66,34762.5,11.911,11.9268,11.911,11.9268,34762.5
2006-06-07 15:05:00,22.66,22.66,22.57,22.59,33412.5,11.9268,11.9268,11.8794,11.89,33412.5
2006-06-07 15:10:00,22.59,22.6,22.55,22.55,23625.0,11.89,11.8952,11.8689,11.8689,23625.0
2006-06-07 15:15:00,22.56,22.57,22.55,22.56,16537.5,11.8742,11.8794,11.8689,11.8742,16537.5
2006-06-07 15:20:00,22.56,22.6,22.55,22.56,42862.5,11.8742,11.8952,11.8689,11.8742,42862.5
2006-06-07 15:25:00,22.56,22.56,22.46,22.48,80325.0,11.8742,11.8742,11.8216,11.8321,80325.0
2006-06-07 15:30:00,22.46,22.46,22.44,22.46,41175.0,11.8216,11.8216,11.811,11.8216,41175.0
2006-06-07 15:35:00,22.47,22.49,22.47,22.48,52312.5,11.8268,11.8373,11.8268,11.8321,52312.5
2006-06-07 15:40:00,22.48,22.49,22.45,22.46,40162.5,11.8321,11.8373,11.8163,11.8216,40162.5
2006-06-07 15:45:00,22.46,22.47,22.42,22.42,62100.0,11.8216,11.8268,11.8005,11.8005,62100.0
2006-06-07 15:50:00,22.42,22.44,22.39,22.42,97200.0,11.8005,11.811,11.7847,11.8005,97200.0
2006-06-07 15:55:00,22.42,22.43,22.37,22.38,142425.0,11.8005,11.8058,11.7742,11.7794,142425.0
2006-06-08 09:30:00,22.22,22.37,22.06,22.12,114075.0,11.6952,11.7742,11.611,11.6426,114075.0
2006-06-08 09:35:00,22.06,22.1,22.02,22.04,75937.5,11.611,11.6321,11.59,11.6005,75937.5
2006-06-08 09:40:00,22.06,22.19,22.03,22.15,128925.0,11.611,11.6794,11.5952,11.6584,128925.0
2006-06-08 09:45:00,22.13,22.16,22.04,22.12,84375.0,11.6479,11.6637,11.6005,11.6426,84375.0
2006-06-08 09:50:00,22.11,22.12,21.94,21.96,67837.5,11.6373,11.6426,11.5479,11.5584,67837.5
2006-06-08 09:55:00,21.95,21.99,21.89,21.95,99562.5,11.5531,11.5742,11.5215,11.5531,99562.5
2006-06-08 10:00:00,21.95,21.97,21.92,21.97,53662.5,11.5531,11.5636,11.5373,11.5636,53662.5
2006-06-08 10:05:00,21.96,22.07,21.92,21.98,80325.0,11.5584,11.6163,11.5373,11.5689,80325.0
2006-06-08 10:10:00,21.98,22.07,21.96,21.98,44887.5,11.5689,11.6163,11.5584,11.5689,44887.5
2006-06-08 10:15:00,21.99,21.99,21.91,21.95,66487.5,11.5742,11.5742,11.5321,11.5531,66487.5
2006-06-08 10:20:00,21.94,22.04,21.94,21.99,41512.5,11.5479,11.6005,11.5479,11.5742,41512.5
2006-06-08 10:25:00,21.99,22.04,21.93,21.95,100575.0,11.5742,11.6005,11.5426,11.5531,100575.0
2006-06-08 10:30:00,21.95,22.04,21.93,21.95,117112.5,11.5531,11.6005,11.5426,11.5531,117112.5
2006-06-08 10:35:00,21.95,21.99,21.93,21.96,49275.0,11.5531,11.5742,11.5426,11.5584,49275.0
2006-06-08 10:40:00,21.97,22.0,21.9,21.93,75600.0,11.5636,11.5794,11.5268,11.5426,75600.0
2006-06-08 10:45:00,21.93,21.99,21.93,21.96,44887.5,11.5426,11.5742,11.5426,11.5584,44887.5
2006-06-08 10:50:00,21.96,22.01,21.92,21.98,56700.0,11.5584,11.5847,11.5373,11.5689,56700.0
2006-06-08 10:55:00,21.99,22.06,21.97,22.03,49275.0,11.5742,11.611,11.5636,11.5952,49275.0
2006-06-08 11:00:00,22.03,22.12,22.0,22.11,65137.5,11.5952,11.6426,11.5794,11.6373,65137.5
2006-06-08 11:05:00,22.12,22.12,22.05,22.09,31725.0,11.6426,11.6426,11.6058,11.6268,31725.0
2006-06-08 11:10:00,22.08,22.13,22.02,22.02,49612.5,11.6215,11.6479,11.59,11.59,49612.5
2006-06-08 11:15:00,22.01,22.02,21.91,21.91,88087.5,11.5847,11.59,11.5321,11.5321,88087.5
2006-06-08 11:20:00,21.91,21.99,21.84,21.98,149512.5,11.5321,11.5742,11.4952,11.5689,149512.5
2006-06-08 11:25:00,21.98,22.04,21.94,21.97,37800.0,11.5689,11.6005,11.5479,11.5636,37800.0
2006-06-08 11:30:00,21.94,21.96,21.87,21.93,112050.0,11.5479,11.5584,11.511,11.5426,112050.0
2006-06-08 11:35:00,21.93,21.95,21.87,21.89,58050.0,11.5426,11.5531,11.511,11.5215,58050.0
2006-06-08 11:40:00,21.91,21.95,21.89,21.95,41850.0,11.5321,11.5531,11.5215,11.5531,41850.0
2006-06-08 11:45:00,21.93,21.95,21.86,21.88,77287.5,11.5426,11.5531,11.5057,11.5163,77287.5
2006-06-08 11:50:00,21.89,21.95,21.87,21.87,148837.5,11.5215,11.5531,11.511,11.511,148837.5
2006-06-08 11:55:00,21.87,22.01,21.86,21.99,38475.0,11.511,11.5847,11.5057,11.5742,38475.0
2006-06-08 12:00:00,21.98,21.99,21.92,21.96,62775.0,11.5689,11.5742,11.5373,11.5584,62775.0
2006-06-08 12:05:00,21.96,22.0,21.94,21.98,43875.0,11.5584,11.5794,11.5479,11.5689,43875.0
2006-06-08 12:10:00,21.99,22.06,21.92,21.93,98212.5,11.5742,11.611,11.5373,11.5426,98212.5
2006-06-08 12:15:00,21.93,21.98,21.87,21.91,91125.0,11.5426,11.5689,11.511,11.5321,91125.0
2006-06-08 12:20:00,21.9,21.9,21.84,21.86,74250.0,11.5268,11.5268,11.4952,11.5057,74250.0
2006-06-08 12:25:00,21.86,21.9,21.85,21.88,79312.5,11.5057,11.5268,11.5005,11.5163,79312.5
2006-06-08 12:30:00,21.89,21.91,21.87,21.9,14175.0,11.5215,11.5321,11.511,11.5268,14175.0
2006-06-08 12:35:00,21.89,21.99,21.88,21.96,42525.0,11.5215,11.5742,11.5163,11.5584,42525.0
2006-06-08 12:40:00,21.97,21.98,21.91,21.91,52312.5,11.5636,11.5689,11.5321,11.5321,52312.5
2006-06-08 12:45:00,21.91,21.93,21.89,21.91,59062.5,11.5321,11.5426,11.5215,11.5321,59062.5
2006-06-08 12:50:00,21.91,21.93,21.88,21.91,105975.0,11.5321,11.5426,11.5163,11.5321,105975.0
2006-06-08 12:55:00,21.91,21.91,21.88,21.9,47250.0,11.5321,11.5321,11.5163,11.5268,47250.0
2006-06-08 13:00:00,21.9,21.91,21.86,21.86,102600.0,11.5268,11.5321,11.5057,11.5057,102600.0
2006-06-08 13:05:00,21.86,21.87,21.81,21.87,116437.5,11.5057,11.511,11.4794,11.511,116437.5
2006-06-08 13:10:00,21.88,21.88,21.83,21.87,28012.5,11.5163,11.5163,11.49,11.511,28012.5
2006-06-08 13:15:00,21.91,21.91,21.83,21.84,33075.0,11.5321,11.5321,11.49,11.4952,33075.0
2006-06-08 13:20:00,21.85,21.87,21.81,21.84,58050.0,11.5005,11.511,11.4794,11.4952,58050.0
2006-06-08 13:25:00,21.84,21.87,21.84,21.87,19575.0,11.4952,11.511,11.4952,11.511,19575.0
2006-06-08 13:30:00,21.9,21.92,21.85,21.88,70537.5,11.5268,11.5373,11.5005,11.5163,70537.5
2006-06-08 13:35:00,21.88,21.98,21.88,21.96,22950.0,11.5163,11.5689,11.5163,11.5584,22950.0
2006-06-08 13:40:00,21.96,22.05,21.96,21.97,49950.0,11.5584,11.6058,11.5584,11.5636,49950.0
2006-06-08 13:45:00,21.98,22.0,21.93,21.93,54675.0,11.5689,11.5794,11.5426,11.5426,54675.0
2006-06-08 13:50:00,21.93,21.98,21.91,21.95,88762.5,11.5426,11.5689,11.5321,11.5531,88762.5
2006-06-08 13:55:00,21.95,22.04,21.94,22.03,64125.0,11.5531,11.6005,11.5479,11.5952,64125.0
2006-06-08 14:00:00,22.04,22.05,21.93,21.96,86062.5,11.6005,11.6058,11.5426,11.5584,86062.5
2006-06-08 14:05:00,21.96,21.96,21.86,21.91,171787.5,11.5584,11.5584,11.5057,11.5321,171787.5
2006-06-08 14:10:00,21.9,21.9,21.86,21.88,90112.5,11.5268,11.5268,11.5057,11.5163,90112.5
2006-06-08 14:15:00,21.88,21.89,21.8,21.85,69187.5,11.5163,11.5215,11.4742,11.5005,69187.5
2006-06-08 14:20:00,21.85,21.91,21.85,21.88,63450.0,11.5005,11.5321,11.5005,11.5163,63450.0
2006-06-08 14:25:00,21.88,21.94,21.87,21.88,79312.5,11.5163,11.5479,11.511,11.5163,79312.5
2006-06-08 14:30:00,21.88,21.9,21.84,21.88,138375.0,11.5163,11.5268,11.4952,11.5163,138375.0
2006-06-08 14:35:00,21.87,21.95,21.84,21.85,182925.0,11.511,11.5531,11.4952,11.5005,182925.0
2006-06-08 14:40:00,21.85,21.91,21.83,21.91,239625.0,11.5005,11.5321,11.49,11.5321,239625.0
2006-06-08 14:45:00,21.89,21.97,21.87,21.88,86737.5,11.5215,11.5636,11.511,11.5163,86737.5
2006-06-08 14:50:00,21.88,21.98,21.87,21.95,50287.5,11.5163,11.5689,11.511,11.5531,50287.5
2006-06-08 14:55:00,21.95,21.98,21.86,21.91,94162.5,11.5531,11.5689,11.5057,11.5321,94162.5
2006-06-08 15:00:00,21.9,21.96,21.87,21.94,92475.0,11.5268,11.5584,11.511,11.5479,92475.0
2006-06-08 15:05:00,21.94,21.97,21.9,21.95,108675.0,11.5479,11.5636,11.5268,11.5531,108675.0
2006-06-08 15:10:00,21.95,22.12,21.94,22.03,210937.5,11.5531,11.6426,11.5479,11.5952,210937.5
2006-06-08 15:15:00,22.03,22.06,22.0,22.0,150187.5,11.5952,11.611,11.5794,11.5794,150187.5
2006-06-08 15:20:00,21.99,22.02,21.94,21.98,73575.0,11.5742,11.59,11.5479,11.5689,73575.0
2006-06-08 15:25:00,21.98,22.07,21.96,22.07,82687.5,11.5689,11.6163,11.5584,11.6163,82687.5
2006-06-08 15:30:00,22.07,22.1,22.05,22.08,111712.5,11.6163,11.6321,11.6058,11.6215,111712.5
2006-06-08 15:35:00,22.09,22.2,22.08,22.17,174825.0,11.6268,11.6847,11.6215,11.6689,174825.0
2006-06-08 15:40:00,22.17,22.18,22.08,22.12,143775.0,11.6689,11.6742,11.6215,11.6426,143775.0
2006-06-08 15:45:00,22.12,22.13,22.05,22.08,122850.0,11.6426,11.6479,11.6058,11.6215,122850.0
2006-06-08 15:50:00,22.08,22.1,22.03,22.08,117787.5,11.6215,11.6321,11.5952,11.6215,117787.5
2006-06-08 15:55:00,22.08,22.1,22.05,22.05,136012.5,11.6215,11.6321,11.6058,11.6058,136012.5
2006-06-09 09:30:00,22.07,22.25,22.02,22.23,219375.0,11.6163,11.711,11.59,11.7005,219375.0
2006-06-09 09:35:00,22.24,22.24,22.13,22.15,26662.5,11.7058,11.7058,11.6479,11.6584,26662.5
2006-06-09 09:40:00,22.15,22.18,22.1,22.11,20925.0,11.6584,11.6742,11.6321,11.6373,20925.0
2006-06-09 09:45:00,22.12,22.2,22.11,22.19,21600.0,11.6426,11.6847,11.6373,11.6794,21600.0
2006-06-09 09:50:00,22.17,22.19,22.11,22.13,55687.5,11.6689,11.6794,11.6373,11.6479,55687.5
2006-06-09 09:55:00,22.14,22.17,22.12,22.16,27337.5,11.6531,11.6689,11.6426,11.6637,27337.5
2006-06-09 10:00:00,22.15,22.24,22.11,22.22,47250.0,11.6584,11.7058,11.6373,11.6952,47250.0
2006-06-09 10:05:00,22.22,22.24,22.18,22.22,115425.0,11.6952,11.7058,11.6742,11.6952,115425.0
2006-06-09 10:10:00,22.24,22.33,22.23,22.32,86062.5,11.7058,11.7531,11.7005,11.7479,86062.5
2006-06-09 10:15:00,22.33,22.33,22.28,22.33,90112.5,11.7531,11.7531,11.7268,11.7531,90112.5
2006-06-09 10:20:00,22.33,22.37,22.28,22.35,73575.0,11.7531,11.7742,11.7268,11.7637,73575.0
2006-06-09 10:25:00,22.37,22.4,22.36,22.39,43200.0,11.7742,11.79,11.7689,11.7847,43200.0
2006-06-09 10:30:00,22.39,22.39,22.31,22.32,19237.5,11.7847,11.7847,11.7426,11.7479,19237.5
2006-06-09 10:35:00,22.33,22.35,22.3,22.34,23287.5,11.7531,11.7637,11.7373,11.7584,23287.5
2006-06-09 10:40:00,22.33,22.36,22.29,22.33,37125.0,11.7531,11.7689,11.7321,11.7531,37125.0
2006-06-09 10:45:00,22.33,22.38,22.3,22.33,23962.5,11.7531,11.7794,11.7373,11.7531,23962.5
2006-06-09 10:50:00,22.34,22.35,22.27,22.28,37462.5,11.7584,11.7637,11.7215,11.7268,37462.5
2006-06-09 10:55:00,22.29,22.32,22.22,22.23,22275.0,11.7321,11.7479,11.6952,11.7005,22275.0
2006-06-09 11:00:00,22.25,22.31,22.25,22.3,11812.5,11.711,11.7426,11.711,11.7373,11812.5
2006-06-09 11:05:00,22.3,22.36,22.25,22.3,44887.5,11.7373,11.7689,11.711,11.7373,44887.5
2006-06-09 11:10:00,22.31,22.32,22.25,22.25,14850.0,11.7426,11.7479,11.711,11.711,14850.0
2006-06-09 11:15:00,22.26,22.26,22.23,22.24,13162.5,11.7163,11.7163,11.7005,11.7058,13162.5
2006-06-09 11:20:00,22.24,22.32,22.24,22.31,19575.0,11.7058,11.7479,11.7058,11.7426,19575.0
2006-06-09 11:25:00,22.3,22.33,22.3,22.31,14175.0,11.7373,11.7531,11.7373,11.7426,14175.0
2006-06-09 11:30:00,22.31,22.32,22.29,22.3,33412.5,11.7426,11.7479,11.7321,11.7373,33412.5
2006-06-09 11:35:00,22.3,22.31,22.25,22.27,15525.0,11.7373,11.7426,11.711,11.7215,15525.0
2006-06-09 11:40:00,22.27,22.27,22.23,22.25,23287.5,11.7215,11.7215,11.7005,11.711,23287.5
2006-06-09 11:45:00,22.25,22.25,22.2,22.23,50287.5,11.711,11.711,11.6847,11.7005,50287.5
2006-06-09 11:50:00,22.22,22.23,22.21,22.21,119812.5,11.6952,11.7005,11.69,11.69,119812.5
2006-06-09 11:55:00,22.2,22.21,22.16,22.19,30712.5,11.6847,11.69,11.6637,11.6794,30712.5
2006-06-09 12:00:00,22.17,22.2,22.15,22.15,22612.5,11.6689,11.6847,11.6584,11.6584,22612.5
2006-06-09 12:05:00,22.16,22.21,22.16,22.17,24637.5,11.6637,11.69,11.6637,11.6689,24637.5
2006-06-09 12:10:00,22.17,22.21,22.17,22.17,13500.0,11.6689,11.69,11.6689,11.6689,13500.0
2006-06-09 12:15:00,22.18,22.18,22.15,22.17,6750.0,11.6742,11.6742,11.6584,11.6689,6750.0
2006-06-09 12:20:00,22.18,22.23,22.17,22.22,20925.0,11.6742,11.7005,11.6689,11.6952,20925.0
2006-06-09 12:25:00,22.22,22.25,22.21,22.23,46575.0,11.6952,11.711,11.69,11.7005,46575.0
2006-06-09 12:30:00,22.23,22.27,22.23,22.24,21600.0,11.7005,11.7215,11.7005,11.7058,21600.0
2006-06-09 12:35:00,22.24,22.26,22.22,22.24,36450.0,11.7058,11.7163,11.6952,11.7058,36450.0
2006-06-09 12:40:00,22.24,22.28,22.24,22.26,22275.0,11.7058,11.7268,11.7058,11.7163,22275.0
2006-06-09 12:45:00,22.27,22.27,22.22,22.25,8100.0,11.7215,11.7215,11.6952,11.711,8100.0
2006-06-09 12:50:00,22.25,22.25,22.22,22.22,6412.5,11.711,11.711,11.6952,11.6952,6412.5
2006-06-09 12:55:00,22.26,22.26,22.22,22.22,36787.5,11.7163,11.7163,11.6952,11.6952,36787.5
2006-06-09 13:00:00,22.22,22.24,22.22,22.22,65475.0,11.6952,11.7058,11.6952,11.6952,65475.0
2006-06-09 13:05:00,22.23,22.23,22.22,22.22,19575.0,11.7005,11.7005,11.6952,11.6952,19575.0
2006-06-09 13:10:00,22.22,22.25,22.22,22.24,35437.5,11.6952,11.711,11.6952,11.7058,35437.5
2006-06-09 13:15:00,22.23,22.24,22.19,22.2,92475.0,11.7005,11.7058,11.6794,11.6847,92475.0
2006-06-09 13:20:00,22.19,22.22,22.17,22.18,24300.0,11.6794,11.6952,11.6689,11.6742,24300.0
2006-06-09 13:25:00,22.18,22.21,22.16,22.18,24975.0,11.6742,11.69,11.6637,11.6742,24975.0
2006-06-09 13:30:00,22.18,22.21,22.18,22.21,29700.0,11.6742,11.69,11.6742,11.69,29700.0
2006-06-09 13:35:00,22.21,22.25,22.2,22.22,36450.0,11.69,11.711,11.6847,11.6952,36450.0
2006-06-09 13:40:00,22.22,22.23,22.21,22.22,36787.5,11.6952,11.7005,11.69,11.6952,36787.5
2006-06-09 13:45:00,22.21,22.23,22.2,22.22,18900.0,11.69,11.7005,11.6847,11.6952,18900.0
2006-06-09 13:50:00,22.22,22.26,22.22,22.25,22275.0,11.6952,11.7163,11.6952,11.711,22275.0
2006-06-09 13:55:00,22.25,22.26,22.19,22.2,36787.5,11.711,11.7163,11.6794,11.6847,36787.5
2006-06-09 14:00:00,22.19,22.21,22.19,22.2,5062.5,11.6794,11.69,11.6794,11.6847,5062.5
2006-06-09 14:05:00,22.2,22.23,22.19,22.21,16200.0,11.6847,11.7005,11.6794,11.69,16200.0
2006-06-09 14:10:00,22.21,22.25,22.21,22.22,19237.5,11.69,11.711,11.69,11.6952,19237.5
2006-06-09 14:15:00,22.22,22.24,22.22,22.22,38475.0,11.6952,11.7058,11.6952,11.6952,38475.0
2006-06-09 14:20:00,22.22,22.25,22.22,22.23,77287.5,11.6952,11.711,11.6952,11.7005,77287.5
2006-06-09 14:25:00,22.23,22.25,22.2,22.2,71212.5,11.7005,11.711,11.6847,11.6847,71212.5
2006-06-09 14:30:00,22.2,22.23,22.2,22.2,41512.5,11.6847,11.7005,11.6847,11.6847,41512.5
2006-06-09 14:35:00,22.19,22.23,22.19,22.19,16537.5,11.6794,11.7005,11.6794,11.6794,16537.5
2006-06-09 14:40:00,22.21,22.22,22.21,22.22,10800.0,11.69,11.6952,11.69,11.6952,10800.0
2006-06-09 14:45:00,22.22,22.23,22.21,22.22,98212.5,11.6952,11.7005,11.69,11.6952,98212.5
2006-06-09 14:50:00,22.23,22.23,22.22,22.23,36450.0,11.7005,11.7005,11.6952,11.7005,36450.0
2006-06-09 14:55:00,22.23,22.23,22.17,22.18,26325.0,11.7005,11.7005,11.6689,11.6742,26325.0
2006-06-09 15:00:00,22.17,22.22,22.13,22.14,28350.0,11.6689,11.6952,11.6479,11.6531,28350.0
2006-06-09 15:05:00,22.15,22.19,22.15,22.17,17212.5,11.6584,11.6794,11.6584,11.6689,17212.5
2006-06-09 15:10:00,22.17,22.17,22.13,22.14,29025.0,11.6689,11.6689,11.6479,11.6531,29025.0
2006-06-09 15:15:00,22.16,22.19,22.14,22.18,21262.5,11.6637,11.6794,11.6531,11.6742,21262.5
2006-06-09 15:20:00,22.18,22.19,22.11,22.11,41175.0,11.6742,11.6794,11.6373,11.6373,41175.0
2006-06-09 15:25:00,22.1,22.16,22.1,22.16,38137.5,11.6321,11.6637,11.6321,11.6637,38137.5
2006-06-09 15:30:00,22.17,22.17,22.11,22.15,24637.5,11.6689,11.6689,11.6373,11.6584,24637.5
2006-06-09 15:35:00,22.14,22.15,22.12,22.13,23625.0,11.6531,11.6584,11.6426,11.6479,23625.0
2006-06-09 15:40:00,22.14,22.17,22.14,22.17,35437.5,11.6531,11.6689,11.6531,11.6689,35437.5
2006-06-09 15:45:00,22.17,22.2,22.17,22.2,51637.5,11.6689,11.6847,11.6689,11.6847,51637.5
2006-06-09 15:50:00,22.2,22.21,22.06,22.07,119137.5,11.6847,11.69,11.611,11.6163,119137.5
2006-06-09 15:55:00,22.07,22.1,22.06,22.08,121500.0,11.6163,11.6321,11.611,11.6215,121500.0
2006-06-12 09:30:00,22.22,22.22,21.93,22.02,96862.5,11.6952,11.6952,11.5426,11.59,96862.5
2006-06-12 09:35:00,22.02,22.08,22.02,22.06,52650.0,11.59,11.6215,11.59,11.611,52650.0
2006-06-12 09:40:00,22.07,22.16,22.06,22.16,21600.0,11.6163,11.6637,11.611,11.6637,21600.0
2006-06-12 09:45:00,22.16,22.18,22.06,22.09,51637.5,11.6637,11.6742,11.611,11.6268,51637.5
2006-06-12 09:50:00,22.09,22.14,22.08,22.11,32062.5,11.6268,11.6531,11.6215,11.6373,32062.5
2006-06-12 09:55:00,22.12,22.17,22.11,22.11,38812.5,11.6426,11.6689,11.6373,11.6373,38812.5
2006-06-12 10:00:00,22.12,22.15,22.07,22.08,71550.0,11.6426,11.6584,11.6163,11.6215,71550.0
2006-06-12 10:05:00,22.09,22.12,22.07,22.07,31050.0,11.6268,11.6426,11.6163,11.6163,31050.0
2006-06-12 10:10:00,22.08,22.15,22.08,22.14,28350.0,11.6215,11.6584,11.6215,11.6531,28350.0
2006-06-12 10:15:00,22.14,22.14,22.03,22.03,24975.0,11.6531,11.6531,11.5952,11.5952,24975.0
2006-06-12 10:20:00,22.03,22.12,22.03,22.11,48262.5,11.5952,11.6426,11.5952,11.6373,48262.5
2006-06-12 10:25:00,22.11,22.11,22.03,22.06,32400.0,11.6373,11.6373,11.5952,11.611,32400.0
2006-06-12 10:30:00,22.08,22.17,22.07,22.16,30712.5,11.6215,11.6689,11.6163,11.6637,30712.5
2006-06-12 10:35:00,22.16,22.17,22.13,22.16,23625.0,11.6637,11.6689,11.6479,11.6637,23625.0
2006-06-12 10:40:00,22.17,22.17,22.14,22.16,47250.0,11.6689,11.6689,11.6531,11.6637,47250.0
2006-06-12 10:45:00,22.16,22.22,22.15,22.16,51975.0,11.6637,11.6952,11.6584,11.6637,51975.0
2006-06-12 10:50:00,22.16,22.22,22.12,22.22,32400.0,11.6637,11.6952,11.6426,11.6952,32400.0
2006-06-12 10:55:00,22.18,22.18,22.12,22.13,14175.0,11.6742,11.6742,11.6426,11.6479,14175.0
2006-06-12 11:00:00,22.12,22.12,22.01,22.03,30037.5,11.6426,11.6426,11.5847,11.5952,30037.5
2006-06-12 11:05:00,22.03,22.06,22.01,22.06,14175.0,11.5952,11.611,11.5847,11.611,14175.0
2006-06-12 11:10:00,22.08,22.1,22.07,22.09,13500.0,11.6215,11.6321,11.6163,11.6268,13500.0
2006-06-12 11:15:00,22.08,22.12,22.07,22.12,32062.5,11.6215,11.6426,11.6163,11.6426,32062.5
2006-06-12 11:20:00,22.12,22.14,22.1,22.1,53325.0,11.6426,11.6531,11.6321,11.6321,53325.0
2006-06-12 11:25:00,22.1,22.16,22.1,22.14,43537.5,11.6321,11.6637,11.6321,11.6531,43537.5
2006-06-12 11:30:00,22.14,22.21,22.12,22.19,32062.5,11.6531,11.69,11.6426,11.6794,32062.5
2006-06-12 11:35:00,22.17,22.19,22.15,22.19,11475.0,11.6689,11.6794,11.6584,11.6794,11475.0
2006-06-12 11:40:00,22.19,22.19,22.16,22.18,14512.5,11.6794,11.6794,11.6637,11.6742,14512.5
2006-06-12 11:45:00,22.18,22.2,22.13,22.2,20925.0,11.6742,11.6847,11.6479,11.6847,20925.0
2006-06-12 11:50:00,22.2,22.23,22.2,22.23,35100.0,11.6847,11.7005,11.6847,11.7005,35100.0
2006-06-12 11:55:00,22.23,22.25,22.21,22.22,41512.5,11.7005,11.711,11.69,11.6952,41512.5
2006-06-12 12:00:00,22.22,22.25,22.21,22.23,28012.5,11.6952,11.711,11.69,11.7005,28012.5
2006-06-12 12:05:00,22.23,22.27,22.23,22.26,21262.5,11.7005,11.7215,11.7005,11.7163,21262.5
2006-06-12 12:10:00,22.26,22.27,22.22,22.25,15862.5,11.7163,11.7215,11.6952,11.711,15862.5
2006-06-12 12:15:00,22.25,22.26,22.24,22.26,28687.5,11.711,11.7163,11.7058,11.7163,28687.5
2006-06-12 12:20:00,22.23,22.25,22.18,22.18,97537.5,11.7005,11.711,11.6742,11.6742,97537.5
2006-06-12 12:25:00,22.2,22.23,22.19,22.22,24637.5,11.6847,11.7005,11.6794,11.6952,24637.5
2006-06-12 12:30:00,22.21,22.22,22.21,22.22,4050.0,11.69,11.6952,11.69,11.6952,4050.0
2006-06-12 12:35:00,22.21,22.21,22.15,22.19,33075.0,11.69,11.69,11.6584,11.6794,33075.0
2006-06-12 12:40:00,22.17,22.17,22.16,22.16,19575.0,11.6689,11.6689,11.6637,11.6637,19575.0
2006-06-12 12:45:00,22.15,22.17,22.15,22.17,9450.0,11.6584,11.6689,11.6584,11.6689,9450.0
2006-06-12 12:50:00,22.16,22.21,22.16,22.21,14512.5,11.6637,11.69,11.6637,11.69,14512.5
2006-06-12 12:55:00,22.21,22.21,22.19,22.2,4050.0,11.69,11.69,11.6794,11.6847,4050.0
2006-06-12 13:00:00,22.19,22.21,22.16,22.18,29362.5,11.6794,11.69,11.6637,11.6742,29362.5
2006-06-12 13:05:00,22.19,22.23,22.19,22.22,26662.5,11.6794,11.7005,11.6794,11.6952,26662.5
2006-06-12 13:10:00,22.17,22.22,22.17,22.2,18225.0,11.6689,11.6952,11.6689,11.6847,18225.0
2006-06-12 13:15:00,22.19,22.19,22.17,22.18,9787.5,11.6794,11.6794,11.6689,11.6742,9787.5
2006-06-12 13:20:00,22.17,22.19,22.16,22.17,14175.0,11.6689,11.6794,11.6637,11.6689,14175.0
2006-06-12 13:25:00,22.19,22.2,22.16,22.17,9112.5,11.6794,11.6847,11.6637,11.6689,9112.5
2006-06-12 13:30:00,22.17,22.19,22.16,22.19,11475.0,11.6689,11.6794,11.6637,11.6794,11475.0
2006-06-12 13:35:00,22.17,22.17,22.11,22.16,76612.5,11.6689,11.6689,11.6373,11.6637,76612.5
2006-06-12 13:40:00,22.16,22.16,22.1,22.14,18900.0,11.6637,11.6637,11.6321,11.6531,18900.0
2006-06-12 13:45:00,22.13,22.17,22.13,22.13,19912.5,11.6479,11.6689,11.6479,11.6479,19912.5
2006-06-12 13:50:00,22.11,22.12,22.08,22.12,15862.5,11.6373,11.6426,11.6215,11.6426,15862.5
2006-06-12 13:55:00,22.12,22.16,22.12,22.13,16875.0,11.6426,11.6637,11.6426,11.6479,16875.0
2006-06-12 14:00:00,22.14,22.16,22.14,22.16,17887.5,11.6531,11.6637,11.6531,11.6637,17887.5
2006-06-12 14:05:00,22.15,22.15,22.08,22.09,58387.5,11.6584,11.6584,11.6215,11.6268,58387.5
2006-06-12 14:10:00,22.1,22.15,22.09,22.1,33750.0,11.6321,11.6584,11.6268,11.6321,33750.0
2006-06-12 14:15:00,22.09,22.09,22.04,22.05,24300.0,11.6268,11.6268,11.6005,11.6058,24300.0
2006-06-12 14:20:00,22.03,22.08,22.03,22.07,13837.5,11.5952,11.6215,11.5952,11.6163,13837.5
2006-06-12 14:25:00,22.08,22.09,22.01,22.02,117450.0,11.6215,11.6268,11.5847,11.59,117450.0
2006-06-12 14:30:00,22.02,22.02,21.98,21.99,35775.0,11.59,11.59,11.5689,11.5742,35775.0
2006-06-12 14:35:00,21.99,21.99,21.95,21.99,27000.0,11.5742,11.5742,11.5531,11.5742,27000.0
2006-06-12 14:40:00,21.99,22.01,21.96,21.96,45225.0,11.5742,11.5847,11.5584,11.5584,45225.0
2006-06-12 14:45:00,21.94,21.97,21.93,21.95,75937.5,11.5479,11.5636,11.5426,11.5531,75937.5
2006-06-12 14:50:00,21.96,21.98,21.93,21.98,24975.0,11.5584,11.5689,11.5426,11.5689,24975.0
2006-06-12 14:55:00,21.98,21.98,21.96,21.97,22275.0,11.5689,11.5689,11.5584,11.5636,22275.0
2006-06-12 15:00:00,21.97,21.97,21.95,21.97,41512.5,11.5636,11.5636,11.5531,11.5636,41512.5
2006-06-12 15:05:00,21.97,21.99,21.96,21.97,22612.5,11.5636,11.5742,11.5584,11.5636,22612.5
2006-06-12 15:10:00,21.97,21.99,21.93,21.94,35100.0,11.5636,11.5742,11.5426,11.5479,35100.0
2006-06-12 15:15:00,21.94,21.94,21.91,21.93,64125.0,11.5479,11.5479,11.5321,11.5426,64125.0
2006-06-12 15:20:00,21.93,21.94,21.9,21.9,97200.0,11.5426,11.5479,11.5268,11.5268,97200.0
2006-06-12 15:25:00,21.9,21.92,21.84,21.87,84712.5,11.5268,11.5373,11.4952,11.511,84712.5
2006-06-12 15:30:00,21.87,21.88,21.84,21.86,127575.0,11.511,11.5163,11.4952,11.5057,127575.0
2006-06-12 15:35:00,21.86,21.87,21.83,21.84,43200.0,11.5057,11.511,11.49,11.4952,43200.0
2006-06-12 15:40:00,21.84,21.87,21.83,21.85,41512.5,11.4952,11.511,11.49,11.5005,41512.5
2006-06-12 15:45:00,21.85,21.91,21.85,21.9,44550.0,11.5005,11.5321,11.5005,11.5268,44550.0
2006-06-12 15:50:00,21.9,21.91,21.85,21.85,45900.0,11.5268,11.5321,11.5005,11.5005,45900.0
2006-06-12 15:55:00,21.85,21.85,21.82,21.84,110700.0,11.5005,11.5005,11.4847,11.4952,110700.0
2006-06-13 09:30:00,21.81,22.0,21.81,21.9,145462.5,11.4794,11.5794,11.4794,11.5268,145462.5
2006-06-13 09:35:00,21.92,22.01,21.88,21.91,47925.0,11.5373,11.5847,11.5163,11.5321,47925.0
2006-06-13 09:40:00,21.92,22.05,21.9,22.04,48262.5,11.5373,11.6058,11.5268,11.6005,48262.5
2006-06-13 09:45:00,22.05,22.07,21.95,22.0,23287.5,11.6058,11.6163,11.5531,11.5794,23287.5
2006-06-13 09:50:00,22.02,22.11,22.02,22.05,27337.5,11.59,11.6373,11.59,11.6058,27337.5
2006-06-13 09:55:00,22.05,22.08,21.93,21.97,24637.5,11.6058,11.6215,11.5426,11.5636,24637.5
2006-06-13 10:00:00,21.97,22.12,21.95,22.12,55012.5,11.5636,11.6426,11.5531,11.6426,55012.5
2006-06-13 10:05:00,22.11,22.14,22.0,22.03,63787.5,11.6373,11.6531,11.5794,11.5952,63787.5
2006-06-13 10:10:00,22.01,22.06,22.0,22.0,56362.5,11.5847,11.611,11.5794,11.5794,56362.5
2006-06-13 10:15:00,22.01,22.01,21.93,21.93,67162.5,11.5847,11.5847,11.5426,11.5426,67162.5
2006-06-13 10:20:00,21.95,21.96,21.91,21.92,83362.5,11.5531,11.5584,11.5321,11.5373,83362.5
2006-06-13 10:25:00,21.93,22.02,21.92,22.02,43200.0,11.5426,11.59,11.5373,11.59,43200.0
2006-06-13 10:30:00,21.99,22.13,21.99,22.03,48600.0,11.5742,11.6479,11.5742,11.5952,48600.0
2006-06-13 10:35:00,22.04,22.07,22.0,22.03,60075.0,11.6005,11.6163,11.5794,11.5952,60075.0
2006-06-13 10:40:00,22.04,22.06,21.93,21.98,37800.0,11.6005,11.611,11.5426,11.5689,37800.0
2006-06-13 10:45:00,22.0,22.02,21.94,22.0,66825.0,11.5794,11.59,11.5479,11.5794,66825.0
2006-06-13 10:50:00,21.99,22.04,21.96,22.04,49950.0,11.5742,11.6005,11.5584,11.6005,49950.0
2006-06-13 10:55:00,22.04,22.08,21.95,22.01,42862.5,11.6005,11.6215,11.5531,11.5847,42862.5
2006-06-13 11:00:00,22.01,22.04,21.97,22.01,69187.5,11.5847,11.6005,11.5636,11.5847,69187.5
2006-06-13 11:05:00,22.01,22.04,21.95,21.96,30037.5,11.5847,11.6005,11.5531,11.5584,30037.5
2006-06-13 11:10:00,21.96,22.05,21.96,22.05,37800.0,11.5584,11.6058,11.5584,11.6058,37800.0
2006-06-13 11:15:00,22.05,22.05,22.0,22.01,50625.0,11.6058,11.6058,11.5794,11.5847,50625.0
2006-06-13 11:20:00,22.01,22.03,21.99,22.03,22950.0,11.5847,11.5952,11.5742,11.5952,22950.0
2006-06-13 11:25:00,22.03,22.07,22.0,22.03,36787.5,11.5952,11.6163,11.5794,11.5952,36787.5
2006-06-13 11:30:00,22.04,22.08,22.03,22.07,29362.5,11.6005,11.6215,11.5952,11.6163,29362.5
2006-06-13 11:35:00,22.07,22.12,22.05,22.11,49275.0,11.6163,11.6426,11.6058,11.6373,49275.0
2006-06-13 11:40:00,22.09,22.13,22.07,22.12,51975.0,11.6268,11.6479,11.6163,11.6426,51975.0
2006-06-13 11:45:00,22.14,22.25,22.12,22.24,53662.5,11.6531,11.711,11.6426,11.7058,53662.5
2006-06-13 11:50:00,22.23,22.24,22.18,22.2,26325.0,11.7005,11.7058,11.6742,11.6847,26325.0
2006-06-13 11:55:00,22.2,22.25,22.2,22.24,39150.0,11.6847,11.711,11.6847,11.7058,39150.0
2006-06-13 12:00:00,22.25,22.26,22.19,22.23,39825.0,11.711,11.7163,11.6794,11.7005,39825.0
2006-06-13 12:05:00,22.23,22.25,22.21,22.23,58387.5,11.7005,11.711,11.69,11.7005,58387.5
2006-06-13 12:10:00,22.24,22.26,22.22,22.22,22275.0,11.7058,11.7163,11.6952,11.6952,22275.0
2006-06-13 12:15:00,22.23,22.24,22.15,22.16,41512.5,11.7005,11.7058,11.6584,11.6637,41512.5
2006-06-13 12:20:00,22.16,22.2,22.12,22.12,86062.5,11.6637,11.6847,11.6426,11.6426,86062.5
2006-06-13 12:25:00,22.11,22.12,22.06,22.07,20250.0,11.6373,11.6426,11.611,11.6163,20250.0
2006-06-13 12:30:00,22.07,22.1,22.07,22.09,20587.5,11.6163,11.6321,11.6163,11.6268,20587.5
2006-06-13 12:35:00,22.09,22.12,22.07,22.09,68175.0,11.6268,11.6426,11.6163,11.6268,68175.0
2006-06-13 12:40:00,22.09,22.15,22.09,22.15,32400.0,11.6268,11.6584,11.6268,11.6584,32400.0
2006-06-13 12:45:00,22.15,22.15,22.14,22.15,3712.5,11.6584,11.6584,11.6531,11.6584,3712.5
2006-06-13 12:50:00,22.14,22.15,22.11,22.15,20925.0,11.6531,11.6584,11.6373,11.6584,20925.0
2006-06-13 12:55:00,22.16,22.16,22.1,22.12,41175.0,11.6637,11.6637,11.6321,11.6426,41175.0
2006-06-13 13:00:00,22.11,22.12,22.07,22.1,99225.0,11.6373,11.6426,11.6163,11.6321,99225.0
2006-06-13 13:05:00,22.1,22.11,22.07,22.08,33750.0,11.6321,11.6373,11.6163,11.6215,33750.0
2006-06-13 13:10:00,22.09,22.1,22.06,22.09,25987.5,11.6268,11.6321,11.611,11.6268,25987.5
2006-06-13 13:15:00,22.09,22.13,22.07,22.1,31050.0,11.6268,11.6479,11.6163,11.6321,31050.0
2006-06-13 13:20:00,22.1,22.12,22.06,22.06,28687.5,11.6321,11.6426,11.611,11.611,28687.5
2006-06-13 13:25:00,22.05,22.1,22.04,22.1,35775.0,11.6058,11.6321,11.6005,11.6321,35775.0
2006-06-13 13:30:00,22.09,22.15,22.06,22.15,35437.5,11.6268,11.6584,11.611,11.6584,35437.5
2006-06-13 13:35:00,22.15,22.17,22.11,22.15,69862.5,11.6584,11.6689,11.6373,11.6584,69862.5
2006-06-13 13:40:00,22.15,22.15,22.08,22.12,34425.0,11.6584,11.6584,11.6215,11.6426,34425.0
2006-06-13 13:45:00,22.12,22.19,22.12,22.13,30037.5,11.6426,11.6794,11.6426,11.6479,30037.5
2006-06-13 13:50:00,22.14,22.19,22.13,22.13,49275.0,11.6531,11.6794,11.6479,11.6479,49275.0
2006-06-13 13:55:00,22.13,22.15,22.12,22.15,26325.0,11.6479,11.6584,11.6426,11.6584,26325.0
2006-06-13 14:00:00,22.15,22.17,22.15,22.16,29362.5,11.6584,11.6689,11.6584,11.6637,29362.5
2006-06-13 14:05:00,22.16,22.18,22.11,22.12,76950.0,11.6637,11.6742,11.6373,11.6426,76950.0
2006-06-13 14:10:00,22.12,22.13,22.09,22.09,19912.5,11.6426,11.6479,11.6268,11.6268,19912.5
2006-06-13 14:15:00,22.1,22.14,22.09,22.11,31050.0,11.6321,11.6531,11.6268,11.6373,31050.0
2006-06-13 14:20:00,22.1,22.13,22.04,22.08,62100.0,11.6321,11.6479,11.6005,11.6215,62100.0
2006-06-13 14:25:00,22.07,22.14,22.06,22.12,33075.0,11.6163,11.6531,11.611,11.6426,33075.0
2006-06-13 14:30:00,22.11,22.12,22.06,22.06,44212.5,11.6373,11.6426,11.611,11.611,44212.5
2006-06-13 14:35:00,22.06,22.12,22.03,22.09,101250.0,11.611,11.6426,11.5952,11.6268,101250.0
2006-06-13 14:40:00,22.07,22.14,22.07,22.09,64800.0,11.6163,11.6531,11.6163,11.6268,64800.0
2006-06-13 14:45:00,22.08,22.08,22.02,22.05,49275.0,11.6215,11.6215,11.59,11.6058,49275.0
2006-06-13 14:50:00,22.04,22.06,22.02,22.06,48600.0,11.6005,11.611,11.59,11.611,48600.0
2006-06-13 14:55:00,22.07,22.08,22.03,22.03,52312.5,11.6163,11.6215,11.5952,11.5952,52312.5
2006-06-13 15:00:00,22.04,22.04,21.97,22.01,130275.0,11.6005,11.6005,11.5636,11.5847,130275.0
2006-06-13 15:05:00,22.01,22.01,21.99,21.99,104287.5,11.5847,11.5847,11.5742,11.5742,104287.5
2006-06-13 15:10:00,21.99,22.02,21.97,22.0,100575.0,11.5742,11.59,11.5636,11.5794,100575.0
2006-06-13 15:15:00,22.0,22.01,21.96,22.01,56700.0,11.5794,11.5847,11.5584,11.5847,56700.0
2006-06-13 15:20:00,22.01,22.06,22.01,22.05,78637.5,11.5847,11.611,11.5847,11.6058,78637.5
2006-06-13 15:25:00,22.05,22.12,22.03,22.07,147825.0,11.6058,11.6426,11.5952,11.6163,147825.0
2006-06-13 15:30:00,22.07,22.22,22.04,22.15,82012.5,11.6163,11.6952,11.6005,11.6584,82012.5
2006-06-13 15:35:00,22.14,22.16,22.06,22.09,251437.5,11.6531,11.6637,11.611,11.6268,251437.5
2006-06-13 15:40:00,22.09,22.14,22.05,22.09,101925.0,11.6268,11.6531,11.6058,11.6268,101925.0
2006-06-13 15:45:00,22.1,22.11,22.02,22.04,128587.5,11.6321,11.6373,11.59,11.6005,128587.5
2006-06-13 15:50:00,22.04,22.08,22.0,22.0,99225.0,11.6005,11.6215,11.5794,11.5794,99225.0
2006-06-13 15:55:00,22.0,22.04,21.99,22.01,174487.5,11.5794,11.6005,11.5742,11.5847,174487.5
2006-06-14 09:30:00,21.94,22.12,21.9,22.09,54000.0,11.5479,11.6426,11.5268,11.6268,54000.0
2006-06-14 09:35:00,22.18,22.18,22.03,22.06,38812.5,11.6742,11.6742,11.5952,11.611,38812.5
2006-06-14 09:40:00,22.06,22.06,21.96,22.0,37800.0,11.611,11.611,11.5584,11.5794,37800.0
2006-06-14 09:45:00,22.0,22.06,22.0,22.01,35100.0,11.5794,11.611,11.5794,11.5847,35100.0
2006-06-14 09:50:00,22.01,22.12,22.01,22.11,39150.0,11.5847,11.6426,11.5847,11.6373,39150.0
2006-06-14 09:55:00,22.11,22.18,22.06,22.13,65812.5,11.6373,11.6742,11.611,11.6479,65812.5
2006-06-14 10:00:00,22.15,22.16,22.1,22.16,57712.5,11.6584,11.6637,11.6321,11.6637,57712.5
2006-06-14 10:05:00,22.16,22.17,22.1,22.13,56700.0,11.6637,11.6689,11.6321,11.6479,56700.0
2006-06-14 10:10:00,22.12,22.16,22.09,22.13,52312.5,11.6426,11.6637,11.6268,11.6479,52312.5
2006-06-14 10:15:00,22.12,22.14,22.08,22.13,48262.5,11.6426,11.6531,11.6215,11.6479,48262.5
2006-06-14 10:20:00,22.13,22.14,22.06,22.1,37462.5,11.6479,11.6531,11.611,11.6321,37462.5
2006-06-14 10:25:00,22.1,22.12,22.0,22.07,61087.5,11.6321,11.6426,11.5794,11.6163,61087.5
2006-06-14 10:30:00,22.08,22.11,22.05,22.09,46575.0,11.6215,11.6373,11.6058,11.6268,46575.0
2006-06-14 10:35:00,22.09,22.09,22.03,22.07,41512.5,11.6268,11.6268,11.5952,11.6163,41512.5
2006-06-14 10:40:00,22.06,22.07,22.04,22.07,28012.5,11.611,11.6163,11.6005,11.6163,28012.5
2006-06-14 10:45:00,22.07,22.09,22.06,22.09,14850.0,11.6163,11.6268,11.611,11.6268,14850.0
2006-06-14 10:50:00,22.09,22.11,22.08,22.09,16875.0,11.6268,11.6373,11.6215,11.6268,16875.0
2006-06-14 10:55:00,22.09,22.09,22.03,22.05,75262.5,11.6268,11.6268,11.5952,11.6058,75262.5
2006-06-14 11:00:00,22.05,22.07,22.01,22.02,59062.5,11.6058,11.6163,11.5847,11.59,59062.5
2006-06-14 11:05:00,22.02,22.04,22.02,22.03,41512.5,11.59,11.6005,11.59,11.5952,41512.5
2006-06-14 11:10:00,22.04,22.1,22.03,22.08,35437.5,11.6005,11.6321,11.5952,11.6215,35437.5
2006-06-14 11:15:00,22.07,22.12,22.07,22.11,47587.5,11.6163,11.6426,11.6163,11.6373,47587.5
2006-06-14 11:20:00,22.1,22.12,22.07,22.1,38812.5,11.6321,11.6426,11.6163,11.6321,38812.5
2006-06-14 11:25:00,22.09,22.11,22.05,22.11,22950.0,11.6268,11.6373,11.6058,11.6373,22950.0
2006-06-14 11:30:00,22.09,22.11,22.09,22.09,32400.0,11.6268,11.6373,11.6268,11.6268,32400.0
2006-06-14 11:35:00,22.09,22.1,22.08,22.1,20925.0,11.6268,11.6321,11.6215,11.6321,20925.0
2006-06-14 11:40:00,22.1,22.12,22.1,22.11,17887.5,11.6321,11.6426,11.6321,11.6373,17887.5
2006-06-14 11:45:00,22.11,22.13,22.11,22.13,191025.0,11.6373,11.6479,11.6373,11.6479,191025.0
2006-06-14 11:50:00,22.12,22.12,22.08,22.08,27000.0,11.6426,11.6426,11.6215,11.6215,27000.0
2006-06-14 11:55:00,22.08,22.13,22.07,22.13,34762.5,11.6215,11.6479,11.6163,11.6479,34762.5
2006-06-14 12:00:00,22.13,22.16,22.1,22.14,21262.5,11.6479,11.6637,11.6321,11.6531,21262.5
2006-06-14 12:05:00,22.15,22.16,22.12,22.16,29700.0,11.6584,11.6637,11.6426,11.6637,29700.0
2006-06-14 12:10:00,22.15,22.16,22.14,22.14,17887.5,11.6584,11.6637,11.6531,11.6531,17887.5
2006-06-14 12:15:00,22.14,22.18,22.14,22.16,12150.0,11.6531,11.6742,11.6531,11.6637,12150.0
2006-06-14 12:20:00,22.14,22.18,22.14,22.16,17887.5,11.6531,11.6742,11.6531,11.6637,17887.5
2006-06-14 12:25:00,22.16,22.16,22.1,22.12,10800.0,11.6637,11.6637,11.6321,11.6426,10800.0
2006-06-14 12:30:00,22.12,22.13,22.12,22.12,6412.5,11.6426,11.6479,11.6426,11.6426,6412.5
2006-06-14 12:35:00,22.12,22.15,22.12,22.15,9787.5,11.6426,11.6584,11.6426,11.6584,9787.5
2006-06-14 12:40:00,22.16,22.17,22.15,22.17,12487.5,11.6637,11.6689,11.6584,11.6689,12487.5
2006-06-14 12:45:00,22.18,22.18,22.16,22.16,25987.5,11.6742,11.6742,11.6637,11.6637,25987.5
2006-06-14 12:50:00,22.15,22.18,22.15,22.15,18225.0,11.6584,11.6742,11.6584,11.6584,18225.0
2006-06-14 12:55:00,22.15,22.18,22.15,22.17,21600.0,11.6584,11.6742,11.6584,11.6689,21600.0
2006-06-14 13:00:00,22.17,22.17,22.15,22.15,10125.0,11.6689,11.6689,11.6584,11.6584,10125.0
2006-06-14 13:05:00,22.15,22.16,22.08,22.09,21600.0,11.6584,11.6637,11.6215,11.6268,21600.0
2006-06-14 13:10:00,22.12,22.14,22.11,22.14,12150.0,11.6426,11.6531,11.6373,11.6531,12150.0
2006-06-14 13:15:00,22.15,22.15,22.04,22.09,44212.5,11.6584,11.6584,11.6005,11.6268,44212.5
2006-06-14 13:20:00,22.09,22.14,22.07,22.12,49275.0,11.6268,11.6531,11.6163,11.6426,49275.0
2006-06-14 13:25:00,22.08,22.13,22.08,22.13,13837.5,11.6215,11.6479,11.6215,11.6479,13837.5
2006-06-14 13:30:00,22.13,22.13,22.1,22.11,18900.0,11.6479,11.6479,11.6321,11.6373,18900.0
2006-06-14 13:35:00,22.11,22.11,22.07,22.08,57375.0,11.6373,11.6373,11.6163,11.6215,57375.0
2006-06-14 13:40:00,22.07,22.08,22.04,22.07,52312.5,11.6163,11.6215,11.6005,11.6163,52312.5
2006-06-14 13:45:00,22.07,22.11,22.07,22.09,32737.5,11.6163,11.6373,11.6163,11.6268,32737.5
2006-06-14 13:50:00,22.1,22.13,22.09,22.09,18225.0,11.6321,11.6479,11.6268,11.6268,18225.0
2006-06-14 13:55:00,22.1,22.14,22.1,22.12,23287.5,11.6321,11.6531,11.6321,11.6426,23287.5
2006-06-14 14:00:00,22.12,22.15,22.07,22.13,46912.5,11.6426,11.6584,11.6163,11.6479,46912.5
2006-06-14 14:05:00,22.12,22.19,22.12,22.18,84375.0,11.6426,11.6794,11.6426,11.6742,84375.0
2006-06-14 14:10:00,22.18,22.18,22.13,22.15,84712.5,11.6742,11.6742,11.6479,11.6584,84712.5
2006-06-14 14:15:00,22.15,22.15,22.06,22.07,46912.5,11.6584,11.6584,11.611,11.6163,46912.5
2006-06-14 14:20:00,22.07,22.09,22.06,22.08,24637.5,11.6163,11.6268,11.611,11.6215,24637.5
2006-06-14 14:25:00,22.07,22.09,22.07,22.09,17550.0,11.6163,11.6268,11.6163,11.6268,17550.0
2006-06-14 14:30:00,22.09,22.11,22.02,22.02,56362.5,11.6268,11.6373,11.59,11.59,56362.5
2006-06-14 14:35:00,22.03,22.07,22.03,22.06,24975.0,11.5952,11.6163,11.5952,11.611,24975.0
2006-06-14 14:40:00,22.06,22.06,21.98,22.0,57712.5,11.611,11.611,11.5689,11.5794,57712.5
2006-06-14 14:45:00,22.0,22.01,21.98,21.99,60750.0,11.5794,11.5847,11.5689,11.5742,60750.0
2006-06-14 14:50:00,21.99,22.04,21.97,22.03,36450.0,11.5742,11.6005,11.5636,11.5952,36450.0
2006-06-14 14:55:00,22.03,22.1,21.99,22.05,32737.5,11.5952,11.6321,11.5742,11.6058,32737.5
2006-06-14 15:00:00,22.04,22.05,22.01,22.03,38475.0,11.6005,11.6058,11.5847,11.5952,38475.0
2006-06-14 15:05:00,22.04,22.07,22.02,22.03,30037.5,11.6005,11.6163,11.59,11.5952,30037.5
2006-06-14 15:10:00,22.04,22.05,22.01,22.01,25312.5,11.6005,11.6058,11.5847,11.5847,25312.5
2006-06-14 15:15:00,22.01,22.06,22.01,22.05,26662.5,11.5847,11.611,11.5847,11.6058,26662.5
2006-06-14 15:20:00,22.05,22.06,22.01,22.01,23287.5,11.6058,11.611,11.5847,11.5847,23287.5
2006-06-14 15:25:00,22.02,22.03,22.0,22.02,40500.0,11.59,11.5952,11.5794,11.59,40500.0
2006-06-14 15:30:00,22.02,22.04,22.02,22.04,50287.5,11.59,11.6005,11.59,11.6005,50287.5
2006-06-14 15:35:00,22.04,22.09,22.04,22.09,48262.5,11.6005,11.6268,11.6005,11.6268,48262.5
2006-06-14 15:40:00,22.09,22.09,22.04,22.05,41512.5,11.6268,11.6268,11.6005,11.6058,41512.5
2006-06-14 15:45:00,22.05,22.11,22.05,22.11,63112.5,11.6058,11.6373,11.6058,11.6373,63112.5
2006-06-14 15:50:00,22.09,22.13,22.08,22.09,100237.5,11.6268,11.6479,11.6215,11.6268,100237.5
2006-06-14 15:55:00,22.08,22.12,22.08,22.12,126225.0,11.6215,11.6426,11.6215,11.6426,126225.0
2006-06-15 09:30:00,22.1,22.27,22.1,22.11,118125.0,11.6321,11.7215,11.6321,11.6373,118125.0
2006-06-15 09:35:00,22.11,22.23,22.1,22.23,67500.0,11.6373,11.7005,11.6321,11.7005,67500.0
2006-06-15 09:40:00,22.21,22.26,22.18,22.18,62437.5,11.69,11.7163,11.6742,11.6742,62437.5
2006-06-15 09:45:00,22.21,22.25,22.18,22.24,51300.0,11.69,11.711,11.6742,11.7058,51300.0
2006-06-15 09:50:00,22.24,22.3,22.21,22.3,36787.5,11.7058,11.7373,11.69,11.7373,36787.5
2006-06-15 09:55:00,22.29,22.31,22.26,22.29,40162.5,11.7321,11.7426,11.7163,11.7321,40162.5
2006-06-15 10:00:00,22.31,22.37,22.29,22.31,54337.5,11.7426,11.7742,11.7321,11.7426,54337.5
2006-06-15 10:05:00,22.28,22.35,22.26,22.33,22950.0,11.7268,11.7637,11.7163,11.7531,22950.0
2006-06-15 10:10:00,22.33,22.37,22.29,22.34,26325.0,11.7531,11.7742,11.7321,11.7584,26325.0
2006-06-15 10:15:00,22.36,22.39,22.33,22.35,21937.5,11.7689,11.7847,11.7531,11.7637,21937.5
2006-06-15 10:20:00,22.36,22.38,22.33,22.35,11812.5,11.7689,11.7794,11.7531,11.7637,11812.5
2006-06-15 10:25:00,22.35,22.37,22.32,22.37,20925.0,11.7637,11.7742,11.7479,11.7742,20925.0
2006-06-15 10:30:00,22.38,22.4,22.35,22.39,18900.0,11.7794,11.79,11.7637,11.7847,18900.0
2006-06-15 10:35:00,22.4,22.44,22.39,22.43,54675.0,11.79,11.811,11.7847,11.8058,54675.0
2006-06-15 10:40:00,22.42,22.57,22.42,22.52,72562.5,11.8005,11.8794,11.8005,11.8531,72562.5
2006-06-15 10:45:00,22.52,22.55,22.49,22.49,33075.0,11.8531,11.8689,11.8373,11.8373,33075.0
2006-06-15 10:50:00,22.5,22.53,22.48,22.53,19575.0,11.8426,11.8584,11.8321,11.8584,19575.0
2006-06-15 10:55:00,22.52,22.52,22.48,22.52,66487.5,11.8531,11.8531,11.8321,11.8531,66487.5
2006-06-15 11:00:00,22.51,22.56,22.51,22.53,37800.0,11.8479,11.8742,11.8479,11.8584,37800.0
2006-06-15 11:05:00,22.52,22.53,22.5,22.52,24300.0,11.8531,11.8584,11.8426,11.8531,24300.0
2006-06-15 11:10:00,22.51,22.53,22.5,22.5,21937.5,11.8479,11.8584,11.8426,11.8426,21937.5
2006-06-15 11:15:00,22.49,22.53,22.49,22.53,36450.0,11.8373,11.8584,11.8373,11.8584,36450.0
2006-06-15 11:20:00,22.55,22.56,22.52,22.55,34425.0,11.8689,11.8742,11.8531,11.8689,34425.0
2006-06-15 11:25:00,22.55,22.56,22.52,22.52,19575.0,11.8689,11.8742,11.8531,11.8531,19575.0
2006-06-15 11:30:00,22.53,22.54,22.48,22.52,58725.0,11.8584,11.8637,11.8321,11.8531,58725.0
2006-06-15 11:35:00,22.5,22.53,22.5,22.52,17212.5,11.8426,11.8584,11.8426,11.8531,17212.5
2006-06-15 11:40:00,22.52,22.53,22.5,22.52,32737.5,11.8531,11.8584,11.8426,11.8531,32737.5
2006-06-15 11:45:00,22.52,22.55,22.52,22.53,27000.0,11.8531,11.8689,11.8531,11.8584,27000.0
2006-06-15 11:50:00,22.54,22.55,22.53,22.54,21262.5,11.8637,11.8689,11.8584,11.8637,21262.5
2006-06-15 11:55:00,22.54,22.56,22.54,22.56,42862.5,11.8637,11.8742,11.8637,11.8742,42862.5
2006-06-15 12:00:00,22.55,22.55,22.49,22.51,32400.0,11.8689,11.8689,11.8373,11.8479,32400.0
2006-06-15 12:05:00,22.5,22.54,22.49,22.54,15862.5,11.8426,11.8637,11.8373,11.8637,15862.5
2006-06-15 12:10:00,22.53,22.54,22.49,22.5,15525.0,11.8584,11.8637,11.8373,11.8426,15525.0
2006-06-15 12:15:00,22.51,22.52,22.47,22.47,20250.0,11.8479,11.8531,11.8268,11.8268,20250.0
2006-06-15 12:20:00,22.47,22.48,22.47,22.48,16200.0,11.8268,11.8321,11.8268,11.8321,16200.0
2006-06-15 12:25:00,22.47,22.49,22.46,22.48,18562.5,11.8268,11.8373,11.8216,11.8321,18562.5
2006-06-15 12:30:00,22.48,22.48,22.46,22.47,22275.0,11.8321,11.8321,11.8216,11.8268,22275.0
2006-06-15 12:35:00,22.47,22.47,22.45,22.46,24300.0,11.8268,11.8268,11.8163,11.8216,24300.0
2006-06-15 12:40:00,22.46,22.47,22.43,22.44,28012.5,11.8216,11.8268,11.8058,11.811,28012.5
2006-06-15 12:45:00,22.45,22.46,22.44,22.45,10125.0,11.8163,11.8216,11.811,11.8163,10125.0
2006-06-15 12:50:00,22.44,22.45,22.44,22.44,19237.5,11.811,11.8163,11.811,11.811,19237.5
2006-06-15 12:55:00,22.45,22.45,22.42,22.43,11812.5,11.8163,11.8163,11.8005,11.8058,11812.5
2006-06-15 13:00:00,22.43,22.43,22.39,22.39,14512.5,11.8058,11.8058,11.7847,11.7847,14512.5
2006-06-15 13:05:00,22.39,22.44,22.39,22.44,17887.5,11.7847,11.811,11.7847,11.811,17887.5
2006-06-15 13:10:00,22.44,22.45,22.44,22.44,8437.5,11.811,11.8163,11.811,11.811,8437.5
2006-06-15 13:15:00,22.44,22.47,22.44,22.46,15187.5,11.811,11.8268,11.811,11.8216,15187.5
2006-06-15 13:20:00,22.46,22.46,22.45,22.45,7425.0,11.8216,11.8216,11.8163,11.8163,7425.0
2006-06-15 13:25:00,22.45,22.46,22.41,22.41,15525.0,11.8163,11.8216,11.7952,11.7952,15525.0
2006-06-15 13:30:00,22.42,22.42,22.37,22.39,19912.5,11.8005,11.8005,11.7742,11.7847,19912.5
2006-06-15 13:35:00,22.39,22.4,22.37,22.38,13837.5,11.7847,11.79,11.7742,11.7794,13837.5
2006-06-15 13:40:00,22.39,22.46,22.39,22.46,18225.0,11.7847,11.8216,11.7847,11.8216,18225.0
2006-06-15 13:45:00,22.45,22.54,22.41,22.51,37462.5,11.8163,11.8637,11.7952,11.8479,37462.5
2006-06-15 13:50:00,22.53,22.53,22.46,22.47,29362.5,11.8584,11.8584,11.8216,11.8268,29362.5
2006-06-15 13:55:00,22.46,22.52,22.46,22.52,11137.5,11.8216,11.8531,11.8216,11.8531,11137.5
2006-06-15 14:00:00,22.52,22.56,22.5,22.53,14850.0,11.8531,11.8742,11.8426,11.8584,14850.0
2006-06-15 14:05:00,22.53,22.56,22.53,22.53,8775.0,11.8584,11.8742,11.8584,11.8584,8775.0
2006-06-15 14:10:00,22.53,22.55,22.51,22.55,8775.0,11.8584,11.8689,11.8479,11.8689,8775.0
2006-06-15 14:15:00,22.54,22.56,22.51,22.56,25312.5,11.8637,11.8742,11.8479,11.8742,25312.5
2006-06-15 14:20:00,22.56,22.59,22.54,22.55,13162.5,11.8742,11.89,11.8637,11.8689,13162.5
2006-06-15 14:25:00,22.55,22.55,22.49,22.51,96187.5,11.8689,11.8689,11.8373,11.8479,96187.5
2006-06-15 14:30:00,22.52,22.59,22.5,22.57,147487.5,11.8531,11.89,11.8426,11.8794,147487.5
2006-06-15 14:35:00,22.56,22.62,22.55,22.61,19237.5,11.8742,11.9058,11.8689,11.9005,19237.5
2006-06-15 14:40:00,22.61,22.67,22.6,22.65,25312.5,11.9005,11.9321,11.8952,11.9216,25312.5
2006-06-15 14:45:00,22.64,22.66,22.58,22.6,43200.0,11.9163,11.9268,11.8847,11.8952,43200.0
2006-06-15 14:50:00,22.6,22.66,22.59,22.64,32737.5,11.8952,11.9268,11.89,11.9163,32737.5
2006-06-15 14:55:00,22.65,22.66,22.63,22.66,23625.0,11.9216,11.9268,11.911,11.9268,23625.0
2006-06-15 15:00:00,22.66,22.66,22.6,22.6,21937.5,11.9268,11.9268,11.8952,11.8952,21937.5
2006-06-15 15:05:00,22.6,22.62,22.6,22.61,26325.0,11.8952,11.9058,11.8952,11.9005,26325.0
2006-06-15 15:10:00,22.61,22.64,22.6,22.62,22612.5,11.9005,11.9163,11.8952,11.9058,22612.5
2006-06-15 15:15:00,22.63,22.68,22.61,22.66,39150.0,11.911,11.9373,11.9005,11.9268,39150.0
2006-06-15 15:20:00,22.67,22.73,22.66,22.71,41850.0,11.9321,11.9637,11.9268,11.9531,41850.0
2006-06-15 15:25:00,22.71,22.73,22.69,22.72,45900.0,11.9531,11.9637,11.9426,11.9584,45900.0
2006-06-15 15:30:00,22.71,22.77,22.7,22.76,75600.0,11.9531,11.9847,11.9479,11.9795,75600.0
2006-06-15 15:35:00,22.76,22.8,22.75,22.8,117112.5,11.9795,12.0005,11.9742,12.0005,117112.5
2006-06-15 15:40:00,22.8,22.87,22.8,22.84,93150.0,12.0005,12.0374,12.0005,12.0216,93150.0
2006-06-15 15:45:00,22.84,22.87,22.82,22.86,100237.5,12.0216,12.0374,12.011,12.0321,100237.5
2006-06-15 15:50:00,22.86,22.86,22.76,22.79,79312.5,12.0321,12.0321,11.9795,11.9952,79312.5
2006-06-15 15:55:00,22.81,22.82,22.78,22.82,110025.0,12.0058,12.011,11.99,12.011,110025.0
2006-06-16 09:30:00,22.84,22.84,22.66,22.8,2521462.5,12.0216,12.0216,11.9268,12.0005,2521462.5
2006-06-16 09:35:00,22.79,22.81,22.76,22.81,19575.0,11.9952,12.0058,11.9795,12.0058,19575.0
2006-06-16 09:40:00,22.81,22.86,22.81,22.85,38475.0,12.0058,12.0321,12.0058,12.0268,38475.0
2006-06-16 09:45:00,22.83,22.84,22.66,22.82,90112.5,12.0163,12.0216,11.9268,12.011,90112.5
2006-06-16 09:50:00,22.82,22.88,22.81,22.86,49275.0,12.011,12.0426,12.0058,12.0321,49275.0
2006-06-16 09:55:00,22.86,22.89,22.84,22.88,34762.5,12.0321,12.0479,12.0216,12.0426,34762.5
2006-06-16 10:00:00,22.88,22.89,22.85,22.87,26662.5,12.0426,12.0479,12.0268,12.0374,26662.5
2006-06-16 10:05:00,22.87,22.89,22.84,22.87,30037.5,12.0374,12.0479,12.0216,12.0374,30037.5
2006-06-16 10:10:00,22.87,22.87,22.81,22.84,16537.5,12.0374,12.0374,12.0058,12.0216,16537.5
2006-06-16 10:15:00,22.83,22.85,22.81,22.82,22950.0,12.0163,12.0268,12.0058,12.011,22950.0
2006-06-16 10:20:00,22.81,22.84,22.81,22.83,35437.5,12.0058,12.0216,12.0058,12.0163,35437.5
2006-06-16 10:25:00,22.83,22.83,22.79,22.79,33075.0,12.0163,12.0163,11.9952,11.9952,33075.0
2006-06-16 10:30:00,22.77,22.81,22.77,22.78,20250.0,11.9847,12.0058,11.9847,11.99,20250.0
2006-06-16 10:35:00,22.78,22.8,22.78,22.79,11475.0,11.99,12.0005,11.99,11.9952,11475.0
2006-06-16 10:40:00,22.77,22.78,22.72,22.74,69525.0,11.9847,11.99,11.9584,11.9689,69525.0
2006-06-16 10:45:00,22.72,22.74,22.65,22.66,42187.5,11.9584,11.9689,11.9216,11.9268,42187.5
2006-06-16 10:50:00,22.66,22.7,22.66,22.68,22275.0,11.9268,11.9479,11.9268,11.9373,22275.0
2006-06-16 10:55:00,22.68,22.69,22.65,22.69,18562.5,11.9373,11.9426,11.9216,11.9426,18562.5
2006-06-16 11:00:00,22.69,22.72,22.69,22.71,7425.0,11.9426,11.9584,11.9426,11.9531,7425.0
2006-06-16 11:05:00,22.71,22.76,22.71,22.76,9112.5,11.9531,11.9795,11.9531,11.9795,9112.5
2006-06-16 11:10:00,22.76,22.76,22.73,22.73,4387.5,11.9795,11.9795,11.9637,11.9637,4387.5
2006-06-16 11:15:00,22.72,22.72,22.68,22.69,8775.0,11.9584,11.9584,11.9373,11.9426,8775.0
2006-06-16 11:20:00,22.69,22.7,22.62,22.62,35775.0,11.9426,11.9479,11.9058,11.9058,35775.0
2006-06-16 11:25:00,22.62,22.66,22.59,22.63,40500.0,11.9058,11.9268,11.89,11.911,40500.0
2006-06-16 11:30:00,22.62,22.66,22.61,22.66,16875.0,11.9058,11.9268,11.9005,11.9268,16875.0
2006-06-16 11:35:00,22.66,22.72,22.66,22.72,9450.0,11.9268,11.9584,11.9268,11.9584,9450.0
2006-06-16 11:40:00,22.68,22.71,22.68,22.71,13837.5,11.9373,11.9531,11.9373,11.9531,13837.5
2006-06-16 11:45:00,22.7,22.71,22.69,22.71,28350.0,11.9479,11.9531,11.9426,11.9531,28350.0
2006-06-16 11:50:00,22.7,22.71,22.68,22.7,6412.5,11.9479,11.9531,11.9373,11.9479,6412.5
2006-06-16 11:55:00,22.7,22.71,22.68,22.68,24637.5,11.9479,11.9531,11.9373,11.9373,24637.5
2006-06-16 12:00:00,22.69,22.7,22.67,22.68,8100.0,11.9426,11.9479,11.9321,11.9373,8100.0
2006-06-16 12:05:00,22.7,22.71,22.7,22.71,8775.0,11.9479,11.9531,11.9479,11.9531,8775.0
2006-06-16 12:10:00,22.73,22.74,22.68,22.68,20250.0,11.9637,11.9689,11.9373,11.9373,20250.0
2006-06-16 12:15:00,22.69,22.7,22.66,22.66,10462.5,11.9426,11.9479,11.9268,11.9268,10462.5
2006-06-16 12:20:00,22.68,22.69,22.66,22.66,7087.5,11.9373,11.9426,11.9268,11.9268,7087.5
2006-06-16 12:25:00,22.66,22.69,22.66,22.67,8100.0,11.9268,11.9426,11.9268,11.9321,8100.0
2006-06-16 12:30:00,22.67,22.67,22.65,22.66,15862.5,11.9321,11.9321,11.9216,11.9268,15862.5
2006-06-16 12:35:00,22.66,22.66,22.63,22.63,37462.5,11.9268,11.9268,11.911,11.911,37462.5
2006-06-16 12:40:00,22.64,22.66,22.64,22.65,11137.5,11.9163,11.9268,11.9163,11.9216,11137.5
2006-06-16 12:45:00,22.64,22.66,22.61,22.62,23287.5,11.9163,11.9268,11.9005,11.9058,23287.5
2006-06-16 12:50:00,22.63,22.67,22.63,22.67,11475.0,11.911,11.9321,11.911,11.9321,11475.0
2006-06-16 12:55:00,22.68,22.68,22.65,22.66,5737.5,11.9373,11.9373,11.9216,11.9268,5737.5
2006-06-16 13:00:00,22.67,22.67,22.67,22.67,3037.5,11.9321,11.9321,11.9321,11.9321,3037.5
2006-06-16 13:05:00,22.66,22.67,22.65,22.66,9112.5,11.9268,11.9321,11.9216,11.9268,9112.5
2006-06-16 13:10:00,22.66,22.66,22.65,22.65,7762.5,11.9268,11.9268,11.9216,11.9216,7762.5
2006-06-16 13:15:00,22.64,22.65,22.62,22.62,3712.5,11.9163,11.9216,11.9058,11.9058,3712.5
2006-06-16 13:20:00,22.63,22.64,22.62,22.64,5400.0,11.911,11.9163,11.9058,11.9163,5400.0
2006-06-16 13:25:00,22.64,22.73,22.64,22.68,23625.0,11.9163,11.9637,11.9163,11.9373,23625.0
2006-06-16 13:30:00,22.69,22.7,22.68,22.68,38812.5,11.9426,11.9479,11.9373,11.9373,38812.5
2006-06-16 13:35:00,22.69,22.72,22.68,22.7,12825.0,11.9426,11.9584,11.9373,11.9479,12825.0
2006-06-16 13:40:00,22.7,22.72,22.67,22.7,19912.5,11.9479,11.9584,11.9321,11.9479,19912.5
2006-06-16 13:45:00,22.71,22.73,22.7,22.73,9787.5,11.9531,11.9637,11.9479,11.9637,9787.5
2006-06-16 13:50:00,22.73,22.77,22.73,22.74,18225.0,11.9637,11.9847,11.9637,11.9689,18225.0
2006-06-16 13:55:00,22.75,22.76,22.74,22.76,9112.5,11.9742,11.9795,11.9689,11.9795,9112.5
2006-06-16 14:00:00,22.75,22.76,22.73,22.74,11475.0,11.9742,11.9795,11.9637,11.9689,11475.0
2006-06-16 14:05:00,22.73,22.78,22.73,22.77,8437.5,11.9637,11.99,11.9637,11.9847,8437.5
2006-06-16 14:10:00,22.78,22.8,22.75,22.75,9450.0,11.99,12.0005,11.9742,11.9742,9450.0
2006-06-16 14:15:00,22.77,22.86,22.76,22.81,27337.5,11.9847,12.0321,11.9795,12.0058,27337.5
2006-06-16 14:20:00,22.83,22.84,22.79,22.79,14512.5,12.0163,12.0216,11.9952,11.9952,14512.5
2006-06-16 14:25:00,22.79,22.79,22.76,22.77,9450.0,11.9952,11.9952,11.9795,11.9847,9450.0
2006-06-16 14:30:00,22.77,22.77,22.75,22.76,10462.5,11.9847,11.9847,11.9742,11.9795,10462.5
2006-06-16 14:35:00,22.77,22.78,22.72,22.72,24975.0,11.9847,11.99,11.9584,11.9584,24975.0
2006-06-16 14:40:00,22.7,22.71,22.68,22.69,14175.0,11.9479,11.9531,11.9373,11.9426,14175.0
2006-06-16 14:45:00,22.69,22.73,22.69,22.73,13837.5,11.9426,11.9637,11.9426,11.9637,13837.5
2006-06-16 14:50:00,22.73,22.76,22.72,22.76,14850.0,11.9637,11.9795,11.9584,11.9795,14850.0
2006-06-16 14:55:00,22.76,22.8,22.76,22.79,22612.5,11.9795,12.0005,11.9795,11.9952,22612.5
2006-06-16 15:00:00,22.79,22.83,22.78,22.81,41512.5,11.9952,12.0163,11.99,12.0058,41512.5
2006-06-16 15:05:00,22.81,22.81,22.73,22.77,23962.5,12.0058,12.0058,11.9637,11.9847,23962.5
2006-06-16 15:10:00,22.77,22.8,22.77,22.78,6075.0,11.9847,12.0005,11.9847,11.99,6075.0
2006-06-16 15:15:00,22.77,22.8,22.77,22.8,15187.5,11.9847,12.0005,11.9847,12.0005,15187.5
2006-06-16 15:20:00,22.8,22.82,22.8,22.81,23962.5,12.0005,12.011,12.0005,12.0058,23962.5
2006-06-16 15:25:00,22.81,22.84,22.81,22.84,34087.5,12.0058,12.0216,12.0058,12.0216,34087.5
2006-06-16 15:30:00,22.85,22.85,22.83,22.84,28350.0,12.0268,12.0268,12.0163,12.0216,28350.0
2006-06-16 15:35:00,22.84,22.84,22.76,22.77,37125.0,12.0216,12.0216,11.9795,11.9847,37125.0
2006-06-16 15:40:00,22.77,22.79,22.74,22.76,57712.5,11.9847,11.9952,11.9689,11.9795,57712.5
2006-06-16 15:45:00,22.76,22.76,22.71,22.74,16200.0,11.9795,11.9795,11.9531,11.9689,16200.0
2006-06-16 15:50:00,22.73,22.79,22.73,22.78,52987.5,11.9637,11.9952,11.9637,11.99,52987.5
2006-06-16 15:55:00,22.77,22.79,22.75,22.75,195750.0,11.9847,11.9952,11.9742,11.9742,195750.0
2006-06-19 09:30:00,22.67,22.78,22.64,22.71,116437.5,11.9321,11.99,11.9163,11.9531,116437.5
2006-06-19 09:35:00,22.71,22.83,22.71,22.76,39150.0,11.9531,12.0163,11.9531,11.9795,39150.0
2006-06-19 09:40:00,22.75,22.75,22.73,22.74,29025.0,11.9742,11.9742,11.9637,11.9689,29025.0
2006-06-19 09:45:00,22.75,22.81,22.73,22.81,30375.0,11.9742,12.0058,11.9637,12.0058,30375.0
2006-06-19 09:50:00,22.81,22.81,22.76,22.78,20587.5,12.0058,12.0058,11.9795,11.99,20587.5
2006-06-19 09:55:00,22.79,22.79,22.74,22.75,16200.0,11.9952,11.9952,11.9689,11.9742,16200.0
2006-06-19 10:00:00,22.75,22.79,22.74,22.79,8775.0,11.9742,11.9952,11.9689,11.9952,8775.0
2006-06-19 10:05:00,22.78,22.82,22.75,22.81,21937.5,11.99,12.011,11.9742,12.0058,21937.5
2006-06-19 10:10:00,22.81,22.81,22.72,22.75,21262.5,12.0058,12.0058,11.9584,11.9742,21262.5
2006-06-19 10:15:00,22.75,22.75,22.71,22.73,24300.0,11.9742,11.9742,11.9531,11.9637,24300.0
2006-06-19 10:20:00,22.73,22.73,22.68,22.68,26325.0,11.9637,11.9637,11.9373,11.9373,26325.0
2006-06-19 10:25:00,22.7,22.7,22.66,22.69,29700.0,11.9479,11.9479,11.9268,11.9426,29700.0
2006-06-19 10:30:00,22.68,22.73,22.66,22.67,37125.0,11.9373,11.9637,11.9268,11.9321,37125.0
2006-06-19 10:35:00,22.66,22.68,22.63,22.67,27675.0,11.9268,11.9373,11.911,11.9321,27675.0
2006-06-19 10:40:00,22.67,22.69,22.66,22.67,17550.0,11.9321,11.9426,11.9268,11.9321,17550.0
2006-06-19 10:45:00,22.69,22.69,22.65,22.66,24975.0,11.9426,11.9426,11.9216,11.9268,24975.0
2006-06-19 10:50:00,22.67,22.76,22.67,22.73,29362.5,11.9321,11.9795,11.9321,11.9637,29362.5
2006-06-19 10:55:00,22.72,22.77,22.72,22.77,6750.0,11.9584,11.9847,11.9584,11.9847,6750.0
2006-06-19 11:00:00,22.77,22.8,22.74,22.79,20587.5,11.9847,12.0005,11.9689,11.9952,20587.5
2006-06-19 11:05:00,22.79,22.8,22.76,22.8,15187.5,11.9952,12.0005,11.9795,12.0005,15187.5
2006-06-19 11:10:00,22.8,22.84,22.8,22.82,24975.0,12.0005,12.0216,12.0005,12.011,24975.0
2006-06-19 11:15:00,22.82,22.85,22.79,22.84,22612.5,12.011,12.0268,11.9952,12.0216,22612.5
2006-06-19 11:20:00,22.84,22.84,22.78,22.78,18900.0,12.0216,12.0216,11.99,11.99,18900.0
2006-06-19 11:25:00,22.78,22.78,22.72,22.75,19237.5,11.99,11.99,11.9584,11.9742,19237.5
2006-06-19 11:30:00,22.75,22.76,22.74,22.76,30712.5,11.9742,11.9795,11.9689,11.9795,30712.5
2006-06-19 11:35:00,22.76,22.76,22.73,22.75,16537.5,11.9795,11.9795,11.9637,11.9742,16537.5
2006-06-19 11:40:00,22.77,22.87,22.76,22.84,19237.5,11.9847,12.0374,11.9795,12.0216,19237.5
2006-06-19 11:45:00,22.84,22.87,22.84,22.84,8437.5,12.0216,12.0374,12.0216,12.0216,8437.5
2006-06-19 11:50:00,22.84,22.85,22.76,22.81,19912.5,12.0216,12.0268,11.9795,12.0058,19912.5
2006-06-19 11:55:00,22.79,22.82,22.79,22.82,4725.0,11.9952,12.011,11.9952,12.011,4725.0
2006-06-19 12:00:00,22.82,22.87,22.82,22.84,13500.0,12.011,12.0374,12.011,12.0216,13500.0
2006-06-19 12:05:00,22.84,22.86,22.82,22.82,11475.0,12.0216,12.0321,12.011,12.011,11475.0
2006-06-19 12:10:00,22.82,22.82,22.79,22.8,26325.0,12.011,12.011,11.9952,12.0005,26325.0
2006-06-19 12:15:00,22.8,22.84,22.79,22.79,15525.0,12.0005,12.0216,11.9952,11.9952,15525.0
2006-06-19 12:20:00,22.79,22.8,22.74,22.74,9112.5,11.9952,12.0005,11.9689,11.9689,9112.5
2006-06-19 12:25:00,22.75,22.79,22.75,22.75,8100.0,11.9742,11.9952,11.9742,11.9742,8100.0
2006-06-19 12:30:00,22.76,22.79,22.76,22.79,6750.0,11.9795,11.9952,11.9795,11.9952,6750.0
2006-06-19 12:35:00,22.78,22.78,22.75,22.76,13162.5,11.99,11.99,11.9742,11.9795,13162.5
2006-06-19 12:40:00,22.76,22.79,22.76,22.79,6075.0,11.9795,11.9952,11.9795,11.9952,6075.0
2006-06-19 12:45:00,22.79,22.81,22.79,22.79,11812.5,11.9952,12.0058,11.9952,11.9952,11812.5
2006-06-19 12:50:00,22.79,22.8,22.75,22.75,20925.0,11.9952,12.0005,11.9742,11.9742,20925.0
2006-06-19 12:55:00,22.75,22.76,22.73,22.73,8775.0,11.9742,11.9795,11.9637,11.9637,8775.0
2006-06-19 13:00:00,22.72,22.74,22.71,22.71,19912.5,11.9584,11.9689,11.9531,11.9531,19912.5
2006-06-19 13:05:00,22.71,22.74,22.69,22.72,26325.0,11.9531,11.9689,11.9426,11.9584,26325.0
2006-06-19 13:10:00,22.71,22.71,22.63,22.67,37125.0,11.9531,11.9531,11.911,11.9321,37125.0
2006-06-19 13:15:00,22.68,22.69,22.67,22.68,7087.5,11.9373,11.9426,11.9321,11.9373,7087.5
2006-06-19 13:20:00,22.67,22.67,22.61,22.65,21937.5,11.9321,11.9321,11.9005,11.9216,21937.5
2006-06-19 13:25:00,22.65,22.66,22.6,22.64,40162.5,11.9216,11.9268,11.8952,11.9163,40162.5
2006-06-19 13:30:00,22.64,22.65,22.63,22.63,8100.0,11.9163,11.9216,11.911,11.911,8100.0
2006-06-19 13:35:00,22.63,22.65,22.61,22.62,15525.0,11.911,11.9216,11.9005,11.9058,15525.0
2006-06-19 13:40:00,22.61,22.62,22.57,22.62,37800.0,11.9005,11.9058,11.8794,11.9058,37800.0
2006-06-19 13:45:00,22.62,22.67,22.6,22.6,18562.5,11.9058,11.9321,11.8952,11.8952,18562.5
2006-06-19 13:50:00,22.6,22.65,22.57,22.6,24637.5,11.8952,11.9216,11.8794,11.8952,24637.5
2006-06-19 13:55:00,22.61,22.65,22.6,22.6,16537.5,11.9005,11.9216,11.8952,11.8952,16537.5
2006-06-19 14:00:00,22.62,22.63,22.58,22.61,23962.5,11.9058,11.911,11.8847,11.9005,23962.5
2006-06-19 14:05:00,22.62,22.62,22.58,22.6,5737.5,11.9058,11.9058,11.8847,11.8952,5737.5
2006-06-19 14:10:00,22.6,22.68,22.6,22.66,9450.0,11.8952,11.9373,11.8952,11.9268,9450.0
2006-06-19 14:15:00,22.66,22.66,22.63,22.65,8437.5,11.9268,11.9268,11.911,11.9216,8437.5
2006-06-19 14:20:00,22.64,22.65,22.61,22.61,34762.5,11.9163,11.9216,11.9005,11.9005,34762.5
2006-06-19 14:25:00,22.62,22.65,22.61,22.65,22950.0,11.9058,11.9216,11.9005,11.9216,22950.0
2006-06-19 14:30:00,22.64,22.65,22.63,22.65,12487.5,11.9163,11.9216,11.911,11.9216,12487.5
2006-06-19 14:35:00,22.64,22.64,22.61,22.62,22275.0,11.9163,11.9163,11.9005,11.9058,22275.0
2006-06-19 14:40:00,22.63,22.63,22.61,22.61,32400.0,11.911,11.911,11.9005,11.9005,32400.0
2006-06-19 14:45:00,22.6,22.61,22.55,22.6,45562.5,11.8952,11.9005,11.8689,11.8952,45562.5
2006-06-19 14:50:00,22.6,22.63,22.59,22.63,17887.5,11.8952,11.911,11.89,11.911,17887.5
2006-06-19 14:55:00,22.63,22.63,22.58,22.58,30037.5,11.911,11.911,11.8847,11.8847,30037.5
2006-06-19 15:00:00,22.58,22.58,22.55,22.58,23287.5,11.8847,11.8847,11.8689,11.8847,23287.5
2006-06-19 15:05:00,22.6,22.6,22.56,22.56,5737.5,11.8952,11.8952,11.8742,11.8742,5737.5
2006-06-19 15:10:00,22.56,22.57,22.55,22.55,38137.5,11.8742,11.8794,11.8689,11.8689,38137.5
2006-06-19 15:15:00,22.55,22.56,22.54,22.56,28012.5,11.8689,11.8742,11.8637,11.8742,28012.5
2006-06-19 15:20:00,22.58,22.64,22.58,22.6,24637.5,11.8847,11.9163,11.8847,11.8952,24637.5
2006-06-19 15:25:00,22.6,22.72,22.6,22.71,73575.0,11.8952,11.9584,11.8952,11.9531,73575.0
2006-06-19 15:30:00,22.7,22.71,22.66,22.67,9112.5,11.9479,11.9531,11.9268,11.9321,9112.5
2006-06-19 15:35:00,22.67,22.71,22.65,22.65,50287.5,11.9321,11.9531,11.9216,11.9216,50287.5
2006-06-19 15:40:00,22.65,22.65,22.58,22.6,42187.5,11.9216,11.9216,11.8847,11.8952,42187.5
2006-06-19 15:45:00,22.59,22.63,22.57,22.63,30037.5,11.89,11.911,11.8794,11.911,30037.5
2006-06-19 15:50:00,22.63,22.68,22.63,22.63,56362.5,11.911,11.9373,11.911,11.911,56362.5
2006-06-19 15:55:00,22.63,22.65,22.6,22.62,66487.5,11.911,11.9216,11.8952,11.9058,66487.5
2006-06-20 09:30:00,22.7,22.83,22.61,22.77,54000.0,11.9479,12.0163,11.9005,11.9847,54000.0
2006-06-20 09:35:00,22.76,22.89,22.73,22.81,33750.0,11.9795,12.0479,11.9637,12.0058,33750.0
2006-06-20 09:40:00,22.84,22.84,22.81,22.83,20587.5,12.0216,12.0216,12.0058,12.0163,20587.5
2006-06-20 09:45:00,22.83,22.83,22.75,22.77,51637.5,12.0163,12.0163,11.9742,11.9847,51637.5
2006-06-20 09:50:00,22.79,22.86,22.79,22.86,58725.0,11.9952,12.0321,11.9952,12.0321,58725.0
2006-06-20 09:55:00,22.86,22.86,22.77,22.81,51300.0,12.0321,12.0321,11.9847,12.0058,51300.0
2006-06-20 10:00:00,22.81,22.84,22.77,22.82,34087.5,12.0058,12.0216,11.9847,12.011,34087.5
2006-06-20 10:05:00,22.82,22.86,22.82,22.85,61087.5,12.011,12.0321,12.011,12.0268,61087.5
2006-06-20 10:10:00,22.83,22.84,22.81,22.81,16537.5,12.0163,12.0216,12.0058,12.0058,16537.5
2006-06-20 10:15:00,22.82,22.9,22.82,22.89,37125.0,12.011,12.0531,12.011,12.0479,37125.0
2006-06-20 10:20:00,22.86,22.87,22.84,22.84,10125.0,12.0321,12.0374,12.0216,12.0216,10125.0
2006-06-20 10:25:00,22.84,22.89,22.83,22.87,27337.5,12.0216,12.0479,12.0163,12.0374,27337.5
2006-06-20 10:30:00,22.88,22.95,22.88,22.93,25312.5,12.0426,12.0795,12.0426,12.0689,25312.5
2006-06-20 10:35:00,22.92,23.01,22.9,23.0,57712.5,12.0637,12.111,12.0531,12.1058,57712.5
2006-06-20 10:40:00,22.99,23.0,22.92,22.92,25312.5,12.1005,12.1058,12.0637,12.0637,25312.5
2006-06-20 10:45:00,22.92,22.98,22.91,22.95,18900.0,12.0637,12.0952,12.0584,12.0795,18900.0
2006-06-20 10:50:00,22.93,22.96,22.91,22.96,11812.5,12.0689,12.0847,12.0584,12.0847,11812.5
2006-06-20 10:55:00,22.94,22.99,22.91,22.99,22950.0,12.0742,12.1005,12.0584,12.1005,22950.0
2006-06-20 11:00:00,23.0,23.08,22.98,23.08,63112.5,12.1058,12.1479,12.0952,12.1479,63112.5
2006-06-20 11:05:00,23.07,23.08,23.01,23.05,44887.5,12.1426,12.1479,12.111,12.1321,44887.5
2006-06-20 11:10:00,23.05,23.09,23.04,23.08,44212.5,12.1321,12.1531,12.1268,12.1479,44212.5
2006-06-20 11:15:00,23.07,23.1,23.06,23.1,31050.0,12.1426,12.1584,12.1374,12.1584,31050.0
2006-06-20 11:20:00,23.1,23.13,23.09,23.11,71887.5,12.1584,12.1742,12.1531,12.1637,71887.5
2006-06-20 11:25:00,23.11,23.15,23.1,23.14,39150.0,12.1637,12.1847,12.1584,12.1795,39150.0
2006-06-20 11:30:00,23.13,23.19,23.13,23.16,49950.0,12.1742,12.2058,12.1742,12.19,49950.0
2006-06-20 11:35:00,23.17,23.23,23.17,23.22,58050.0,12.1953,12.2268,12.1953,12.2216,58050.0
2006-06-20 11:40:00,23.22,23.24,23.2,23.22,57712.5,12.2216,12.2321,12.211,12.2216,57712.5
2006-06-20 11:45:00,23.21,23.24,23.21,23.23,51637.5,12.2163,12.2321,12.2163,12.2268,51637.5
2006-06-20 11:50:00,23.23,23.25,23.22,23.23,30037.5,12.2268,12.2374,12.2216,12.2268,30037.5
2006-06-20 11:55:00,23.23,23.29,23.22,23.28,38137.5,12.2268,12.2584,12.2216,12.2531,38137.5
2006-06-20 12:00:00,23.27,23.3,23.27,23.29,44550.0,12.2479,12.2637,12.2479,12.2584,44550.0
2006-06-20 12:05:00,23.29,23.3,23.27,23.27,30712.5,12.2584,12.2637,12.2479,12.2479,30712.5
2006-06-20 12:10:00,23.27,23.29,23.25,23.28,44550.0,12.2479,12.2584,12.2374,12.2531,44550.0
2006-06-20 12:15:00,23.29,23.31,23.28,23.3,40837.5,12.2584,12.2689,12.2531,12.2637,40837.5
2006-06-20 12:20:00,23.31,23.32,23.3,23.32,47250.0,12.2689,12.2742,12.2637,12.2742,47250.0
2006-06-20 12:25:00,23.32,23.33,23.3,23.3,41175.0,12.2742,12.2795,12.2637,12.2637,41175.0
2006-06-20 12:30:00,23.3,23.3,23.24,23.24,71887.5,12.2637,12.2637,12.2321,12.2321,71887.5
2006-06-20 12:35:00,23.26,23.29,23.26,23.28,16875.0,12.2426,12.2584,12.2426,12.2531,16875.0
2006-06-20 12:40:00,23.29,23.33,23.29,23.33,30375.0,12.2584,12.2795,12.2584,12.2795,30375.0
2006-06-20 12:45:00,23.32,23.35,23.3,23.34,41512.5,12.2742,12.29,12.2637,12.2847,41512.5
2006-06-20 12:50:00,23.34,23.34,23.3,23.33,38812.5,12.2847,12.2847,12.2637,12.2795,38812.5
2006-06-20 12:55:00,23.33,23.33,23.3,23.31,32062.5,12.2795,12.2795,12.2637,12.2689,32062.5
2006-06-20 13:00:00,23.3,23.31,23.29,23.3,15862.5,12.2637,12.2689,12.2584,12.2637,15862.5
2006-06-20 13:05:00,23.29,23.33,23.29,23.33,28687.5,12.2584,12.2795,12.2584,12.2795,28687.5
2006-06-20 13:10:00,23.33,23.33,23.28,23.29,20250.0,12.2795,12.2795,12.2531,12.2584,20250.0
2006-06-20 13:15:00,23.29,23.3,23.26,23.27,29025.0,12.2584,12.2637,12.2426,12.2479,29025.0
2006-06-20 13:20:00,23.27,23.3,23.27,23.28,25312.5,12.2479,12.2637,12.2479,12.2531,25312.5
2006-06-20 13:25:00,23.28,23.28,23.27,23.28,4725.0,12.2531,12.2531,12.2479,12.2531,4725.0
2006-06-20 13:30:00,23.27,23.28,23.15,23.21,73575.0,12.2479,12.2531,12.1847,12.2163,73575.0
2006-06-20 13:35:00,23.21,23.23,23.19,23.19,16875.0,12.2163,12.2268,12.2058,12.2058,16875.0
2006-06-20 13:40:00,23.19,23.26,23.19,23.23,30037.5,12.2058,12.2426,12.2058,12.2268,30037.5
2006-06-20 13:45:00,23.23,23.24,23.21,23.23,21262.5,12.2268,12.2321,12.2163,12.2268,21262.5
2006-06-20 13:50:00,23.23,23.29,23.23,23.28,38475.0,12.2268,12.2584,12.2268,12.2531,38475.0
2006-06-20 13:55:00,23.28,23.29,23.19,23.25,37800.0,12.2531,12.2584,12.2058,12.2374,37800.0
2006-06-20 14:00:00,23.23,23.25,23.21,23.21,24975.0,12.2268,12.2374,12.2163,12.2163,24975.0
2006-06-20 14:05:00,23.21,23.23,23.21,23.23,30712.5,12.2163,12.2268,12.2163,12.2268,30712.5
2006-06-20 14:10:00,23.24,23.26,23.2,23.21,33412.5,12.2321,12.2426,12.211,12.2163,33412.5
2006-06-20 14:15:00,23.21,23.23,23.19,23.22,35100.0,12.2163,12.2268,12.2058,12.2216,35100.0
2006-06-20 14:20:00,23.22,23.24,23.14,23.17,55350.0,12.2216,12.2321,12.1795,12.1953,55350.0
2006-06-20 14:25:00,23.17,23.21,23.15,23.17,41175.0,12.1953,12.2163,12.1847,12.1953,41175.0
2006-06-20 14:30:00,23.18,23.2,23.16,23.16,18225.0,12.2005,12.211,12.19,12.19,18225.0
2006-06-20 14:35:00,23.17,23.24,23.16,23.23,30375.0,12.1953,12.2321,12.19,12.2268,30375.0
2006-06-20 14:40:00,23.22,23.22,23.19,23.21,7762.5,12.2216,12.2216,12.2058,12.2163,7762.5
2006-06-20 14:45:00,23.21,23.21,23.18,23.2,24300.0,12.2163,12.2163,12.2005,12.211,24300.0
2006-06-20 14:50:00,23.2,23.25,23.2,23.24,14512.5,12.211,12.2374,12.211,12.2321,14512.5
2006-06-20 14:55:00,23.25,23.27,23.23,23.24,35437.5,12.2374,12.2479,12.2268,12.2321,35437.5
2006-06-20 15:00:00,23.25,23.25,23.2,23.23,25987.5,12.2374,12.2374,12.211,12.2268,25987.5
2006-06-20 15:05:00,23.23,23.27,23.23,23.24,59737.5,12.2268,12.2479,12.2268,12.2321,59737.5
2006-06-20 15:10:00,23.24,23.27,23.23,23.25,41512.5,12.2321,12.2479,12.2268,12.2374,41512.5
2006-06-20 15:15:00,23.25,23.27,23.22,23.27,77625.0,12.2374,12.2479,12.2216,12.2479,77625.0
2006-06-20 15:20:00,23.27,23.29,23.24,23.25,45900.0,12.2479,12.2584,12.2321,12.2374,45900.0
2006-06-20 15:25:00,23.25,23.29,23.24,23.24,75600.0,12.2374,12.2584,12.2321,12.2321,75600.0
2006-06-20 15:30:00,23.24,23.26,23.22,23.26,81675.0,12.2321,12.2426,12.2216,12.2426,81675.0
2006-06-20 15:35:00,23.23,23.23,23.18,23.19,88087.5,12.2268,12.2268,12.2005,12.2058,88087.5
2006-06-20 15:40:00,23.18,23.18,23.13,23.16,83362.5,12.2005,12.2005,12.1742,12.19,83362.5
2006-06-20 15:45:00,23.16,23.16,23.11,23.11,75937.5,12.19,12.19,12.1637,12.1637,75937.5
2006-06-20 15:50:00,23.12,23.12,23.06,23.09,136687.5,12.1689,12.1689,12.1374,12.1531,136687.5
2006-06-20 15:55:00,23.09,23.11,23.04,23.11,216337.5,12.1531,12.1637,12.1268,12.1637,216337.5
2006-06-21 09:30:00,23.22,23.23,23.13,23.18,75262.5,12.2216,12.2268,12.1742,12.2005,75262.5
2006-06-21 09:35:00,23.15,23.33,23.15,23.31,20587.5,12.1847,12.2795,12.1847,12.2689,20587.5
2006-06-21 09:40:00,23.29,23.31,23.24,23.31,45225.0,12.2584,12.2689,12.2321,12.2689,45225.0
2006-06-21 09:45:00,23.31,23.37,23.31,23.37,67500.0,12.2689,12.3005,12.2689,12.3005,67500.0
2006-06-21 09:50:00,23.37,23.4,23.35,23.4,29700.0,12.3005,12.3163,12.29,12.3163,29700.0
2006-06-21 09:55:00,23.38,23.4,23.32,23.36,46912.5,12.3058,12.3163,12.2742,12.2953,46912.5
2006-06-21 10:00:00,23.37,23.48,23.36,23.46,64800.0,12.3005,12.3584,12.2953,12.3479,64800.0
2006-06-21 10:05:00,23.45,23.51,23.45,23.5,56025.0,12.3426,12.3742,12.3426,12.3689,56025.0
2006-06-21 10:10:00,23.5,23.52,23.47,23.49,75937.5,12.3689,12.3795,12.3532,12.3637,75937.5
2006-06-21 10:15:00,23.51,23.51,23.45,23.49,43537.5,12.3742,12.3742,12.3426,12.3637,43537.5
2006-06-21 10:20:00,23.49,23.51,23.45,23.51,25312.5,12.3637,12.3742,12.3426,12.3742,25312.5
2006-06-21 10:25:00,23.51,23.54,23.49,23.52,19237.5,12.3742,12.39,12.3637,12.3795,19237.5
2006-06-21 10:30:00,23.51,23.59,23.51,23.58,112725.0,12.3742,12.4163,12.3742,12.4111,112725.0
2006-06-21 10:35:00,23.58,23.6,23.58,23.6,63112.5,12.4111,12.4216,12.4111,12.4216,63112.5
2006-06-21 10:40:00,23.6,23.61,23.58,23.59,59737.5,12.4216,12.4268,12.4111,12.4163,59737.5
2006-06-21 10:45:00,23.59,23.6,23.56,23.57,60750.0,12.4163,12.4216,12.4005,12.4058,60750.0
2006-06-21 10:50:00,23.57,23.59,23.55,23.55,48937.5,12.4058,12.4163,12.3953,12.3953,48937.5
2006-06-21 10:55:00,23.55,23.55,23.53,23.54,32400.0,12.3953,12.3953,12.3847,12.39,32400.0
2006-06-21 11:00:00,23.53,23.61,23.53,23.59,43875.0,12.3847,12.4268,12.3847,12.4163,43875.0
2006-06-21 11:05:00,23.59,23.61,23.57,23.6,49612.5,12.4163,12.4268,12.4058,12.4216,49612.5
2006-06-21 11:10:00,23.61,23.63,23.6,23.63,54000.0,12.4268,12.4374,12.4216,12.4374,54000.0
2006-06-21 11:15:00,23.63,23.67,23.63,23.67,52312.5,12.4374,12.4584,12.4374,12.4584,52312.5
2006-06-21 11:20:00,23.67,23.67,23.64,23.67,23625.0,12.4584,12.4584,12.4426,12.4584,23625.0
2006-06-21 11:25:00,23.67,23.7,23.35,23.69,89437.5,12.4584,12.4742,12.29,12.4689,89437.5
2006-06-21 11:30:00,23.69,23.71,23.68,23.7,144112.5,12.4689,12.4795,12.4637,12.4742,144112.5
2006-06-21 11:35:00,23.7,23.72,23.68,23.72,64125.0,12.4742,12.4847,12.4637,12.4847,64125.0
2006-06-21 11:40:00,23.72,23.82,23.71,23.82,51300.0,12.4847,12.5374,12.4795,12.5374,51300.0
2006-06-21 11:45:00,23.81,23.83,23.76,23.78,31050.0,12.5321,12.5426,12.5058,12.5163,31050.0
2006-06-21 11:50:00,23.79,23.8,23.76,23.78,35437.5,12.5216,12.5268,12.5058,12.5163,35437.5
2006-06-21 11:55:00,23.78,23.8,23.78,23.8,15187.5,12.5163,12.5268,12.5163,12.5268,15187.5
2006-06-21 12:00:00,23.8,23.84,23.79,23.84,26662.5,12.5268,12.5479,12.5216,12.5479,26662.5
2006-06-21 12:05:00,23.83,23.88,23.8,23.87,78975.0,12.5426,12.569,12.5268,12.5637,78975.0
2006-06-21 12:10:00,23.85,23.91,23.85,23.89,7087.5,12.5532,12.5847,12.5532,12.5742,7087.5
2006-06-21 12:15:00,23.89,23.93,23.87,23.89,49612.5,12.5742,12.5953,12.5637,12.5742,49612.5
2006-06-21 12:20:00,23.89,23.94,23.85,23.89,51300.0,12.5742,12.6005,12.5532,12.5742,51300.0
2006-06-21 12:25:00,23.9,23.96,23.9,23.91,36787.5,12.5795,12.6111,12.5795,12.5847,36787.5
2006-06-21 12:30:00,23.92,23.96,23.92,23.93,36787.5,12.59,12.6111,12.59,12.5953,36787.5
2006-06-21 12:35:00,23.94,23.95,23.92,23.94,32737.5,12.6005,12.6058,12.59,12.6005,32737.5
2006-06-21 12:40:00,23.95,23.96,23.93,23.96,18900.0,12.6058,12.6111,12.5953,12.6111,18900.0
2006-06-21 12:45:00,23.96,23.96,23.96,23.96,13162.5,12.6111,12.6111,12.6111,12.6111,13162.5
2006-06-21 12:50:00,23.96,23.98,23.95,23.95,30712.5,12.6111,12.6216,12.6058,12.6058,30712.5
2006-06-21 12:55:00,23.95,23.98,23.94,23.98,17550.0,12.6058,12.6216,12.6005,12.6216,17550.0
2006-06-21 13:00:00,23.98,23.98,23.95,23.96,20587.5,12.6216,12.6216,12.6058,12.6111,20587.5
2006-06-21 13:05:00,23.96,23.96,23.93,23.94,45225.0,12.6111,12.6111,12.5953,12.6005,45225.0
2006-06-21 13:10:00,23.94,23.95,23.93,23.95,22275.0,12.6005,12.6058,12.5953,12.6058,22275.0
2006-06-21 13:15:00,23.94,23.95,23.91,23.91,34762.5,12.6005,12.6058,12.5847,12.5847,34762.5
2006-06-21 13:20:00,23.92,23.93,23.89,23.9,34425.0,12.59,12.5953,12.5742,12.5795,34425.0
2006-06-21 13:25:00,23.91,23.91,23.89,23.9,21937.5,12.5847,12.5847,12.5742,12.5795,21937.5
2006-06-21 13:30:00,23.89,23.9,23.84,23.89,51300.0,12.5742,12.5795,12.5479,12.5742,51300.0
2006-06-21 13:35:00,23.89,23.89,23.86,23.88,14512.5,12.5742,12.5742,12.5584,12.569,14512.5
2006-06-21 13:40:00,23.87,23.87,23.84,23.86,27675.0,12.5637,12.5637,12.5479,12.5584,27675.0
2006-06-21 13:45:00,23.87,23.88,23.85,23.85,35100.0,12.5637,12.569,12.5532,12.5532,35100.0
2006-06-21 13:50:00,23.85,23.86,23.84,23.85,56362.5,12.5532,12.5584,12.5479,12.5532,56362.5
2006-06-21 13:55:00,23.85,23.86,23.82,23.84,106650.0,12.5532,12.5584,12.5374,12.5479,106650.0
2006-06-21 14:00:00,23.84,23.84,23.81,23.83,70200.0,12.5479,12.5479,12.5321,12.5426,70200.0
2006-06-21 14:05:00,23.83,23.88,23.82,23.86,42187.5,12.5426,12.569,12.5374,12.5584,42187.5
2006-06-21 14:10:00,23.86,23.86,23.83,23.83,49275.0,12.5584,12.5584,12.5426,12.5426,49275.0
2006-06-21 14:15:00,23.84,23.85,23.82,23.83,67162.5,12.5479,12.5532,12.5374,12.5426,67162.5
2006-06-21 14:20:00,23.83,23.83,23.8,23.81,58725.0,12.5426,12.5426,12.5268,12.5321,58725.0
2006-06-21 14:25:00,23.8,23.81,23.78,23.78,31725.0,12.5268,12.5321,12.5163,12.5163,31725.0
2006-06-21 14:30:00,23.79,23.81,23.79,23.79,41850.0,12.5216,12.5321,12.5216,12.5216,41850.0
2006-06-21 14:35:00,23.79,23.8,23.74,23.75,98887.5,12.5216,12.5268,12.4953,12.5005,98887.5
2006-06-21 14:40:00,23.75,23.75,23.72,23.72,58725.0,12.5005,12.5005,12.4847,12.4847,58725.0
2006-06-21 14:45:00,23.71,23.76,23.69,23.7,106650.0,12.4795,12.5058,12.4689,12.4742,106650.0
2006-06-21 14:50:00,23.7,23.7,23.65,23.7,119475.0,12.4742,12.4742,12.4479,12.4742,119475.0
2006-06-21 14:55:00,23.7,23.72,23.69,23.72,80325.0,12.4742,12.4847,12.4689,12.4847,80325.0
2006-06-21 15:00:00,23.72,23.72,23.65,23.65,71550.0,12.4847,12.4847,12.4479,12.4479,71550.0
2006-06-21 15:05:00,23.65,23.68,23.65,23.67,35100.0,12.4479,12.4637,12.4479,12.4584,35100.0
2006-06-21 15:10:00,23.67,23.68,23.64,23.67,42862.5,12.4584,12.4637,12.4426,12.4584,42862.5
2006-06-21 15:15:00,23.67,23.68,23.66,23.66,36787.5,12.4584,12.4637,12.4532,12.4532,36787.5
2006-06-21 15:20:00,23.66,23.66,23.65,23.66,57037.5,12.4532,12.4532,12.4479,12.4532,57037.5
2006-06-21 15:25:00,23.66,23.67,23.66,23.66,30712.5,12.4532,12.4584,12.4532,12.4532,30712.5
2006-06-21 15:30:00,23.66,23.66,23.59,23.59,120487.5,12.4532,12.4532,12.4163,12.4163,120487.5
2006-06-21 15:35:00,23.59,23.6,23.56,23.58,85050.0,12.4163,12.4216,12.4005,12.4111,85050.0
2006-06-21 15:40:00,23.58,23.59,23.57,23.58,40500.0,12.4111,12.4163,12.4058,12.4111,40500.0
2006-06-21 15:45:00,23.57,23.58,23.54,23.54,80325.0,12.4058,12.4111,12.39,12.39,80325.0
2006-06-21 15:50:00,23.54,23.58,23.53,23.57,89775.0,12.39,12.4111,12.3847,12.4058,89775.0
2006-06-21 15:55:00,23.57,23.57,23.52,23.56,156600.0,12.4058,12.4058,12.3795,12.4005,156600.0
2006-06-22 09:30:00,23.47,23.56,23.37,23.37,89100.0,12.3532,12.4005,12.3005,12.3005,89100.0
2006-06-22 09:35:00,23.4,23.45,23.37,23.39,30375.0,12.3163,12.3426,12.3005,12.311,30375.0
2006-06-22 09:40:00,23.4,23.44,23.27,23.3,29362.5,12.3163,12.3374,12.2479,12.2637,29362.5
2006-06-22 09:45:00,23.32,23.32,23.27,23.29,25987.5,12.2742,12.2742,12.2479,12.2584,25987.5
2006-06-22 09:50:00,23.29,23.34,23.26,23.3,36787.5,12.2584,12.2847,12.2426,12.2637,36787.5
2006-06-22 09:55:00,23.31,23.37,23.31,23.36,26662.5,12.2689,12.3005,12.2689,12.2953,26662.5
2006-06-22 10:00:00,23.36,23.36,23.27,23.27,40162.5,12.2953,12.2953,12.2479,12.2479,40162.5
2006-06-22 10:05:00,23.29,23.29,23.22,23.22,70537.5,12.2584,12.2584,12.2216,12.2216,70537.5
2006-06-22 10:10:00,23.25,23.26,23.18,23.18,42862.5,12.2374,12.2426,12.2005,12.2005,42862.5
2006-06-22 10:15:00,23.17,23.19,23.06,23.08,145800.0,12.1953,12.2058,12.1374,12.1479,145800.0
2006-06-22 10:20:00,23.11,23.11,23.06,23.08,69525.0,12.1637,12.1637,12.1374,12.1479,69525.0
2006-06-22 10:25:00,23.08,23.08,22.97,23.01,49612.5,12.1479,12.1479,12.09,12.111,49612.5
2006-06-22 10:30:00,23.01,23.04,22.95,23.04,57712.5,12.111,12.1268,12.0795,12.1268,57712.5
2006-06-22 10:35:00,23.05,23.08,23.0,23.06,67837.5,12.1321,12.1479,12.1058,12.1374,67837.5
2006-06-22 10:40:00,23.07,23.16,23.07,23.16,39825.0,12.1426,12.19,12.1426,12.19,39825.0
2006-06-22 10:45:00,23.16,23.18,23.11,23.11,37800.0,12.19,12.2005,12.1637,12.1637,37800.0
2006-06-22 10:50:00,23.14,23.19,23.12,23.17,17550.0,12.1795,12.2058,12.1689,12.1953,17550.0
2006-06-22 10:55:00,23.19,23.19,23.14,23.14,20925.0,12.2058,12.2058,12.1795,12.1795,20925.0
2006-06-22 11:00:00,23.16,23.18,23.12,23.15,41512.5,12.19,12.2005,12.1689,12.1847,41512.5
2006-06-22 11:05:00,23.15,23.18,23.15,23.16,24637.5,12.1847,12.2005,12.1847,12.19,24637.5
2006-06-22 11:10:00,23.17,23.18,23.15,23.18,30375.0,12.1953,12.2005,12.1847,12.2005,30375.0
2006-06-22 11:15:00,23.18,23.24,23.17,23.22,23962.5,12.2005,12.2321,12.1953,12.2216,23962.5
2006-06-22 11:20:00,23.23,23.27,23.22,23.27,18225.0,12.2268,12.2479,12.2216,12.2479,18225.0
2006-06-22 11:25:00,23.27,23.29,23.25,23.28,23962.5,12.2479,12.2584,12.2374,12.2531,23962.5
2006-06-22 11:30:00,23.28,23.32,23.26,23.27,23287.5,12.2531,12.2742,12.2426,12.2479,23287.5
2006-06-22 11:35:00,23.28,23.32,23.26,23.29,20925.0,12.2531,12.2742,12.2426,12.2584,20925.0
2006-06-22 11:40:00,23.3,23.31,23.27,23.27,46912.5,12.2637,12.2689,12.2479,12.2479,46912.5
2006-06-22 11:45:00,23.26,23.29,23.26,23.29,12487.5,12.2426,12.2584,12.2426,12.2584,12487.5
2006-06-22 11:50:00,23.29,23.29,23.26,23.28,29700.0,12.2584,12.2584,12.2426,12.2531,29700.0
2006-06-22 11:55:00,23.27,23.28,23.25,23.27,14850.0,12.2479,12.2531,12.2374,12.2479,14850.0
2006-06-22 12:00:00,23.27,23.27,23.24,23.27,15187.5,12.2479,12.2479,12.2321,12.2479,15187.5
2006-06-22 12:05:00,23.26,23.27,23.24,23.25,17550.0,12.2426,12.2479,12.2321,12.2374,17550.0
2006-06-22 12:10:00,23.25,23.27,23.25,23.27,7762.5,12.2374,12.2479,12.2374,12.2479,7762.5
2006-06-22 12:15:00,23.26,23.26,23.24,23.24,11137.5,12.2426,12.2426,12.2321,12.2321,11137.5
2006-06-22 12:20:00,23.25,23.25,23.19,23.21,29362.5,12.2374,12.2374,12.2058,12.2163,29362.5
2006-06-22 12:25:00,23.19,23.19,23.14,23.17,17887.5,12.2058,12.2058,12.1795,12.1953,17887.5
2006-06-22 12:30:00,23.15,23.15,23.1,23.11,30375.0,12.1847,12.1847,12.1584,12.1637,30375.0
2006-06-22 12:35:00,23.12,23.15,23.12,23.14,15525.0,12.1689,12.1847,12.1689,12.1795,15525.0
2006-06-22 12:40:00,23.14,23.16,23.11,23.12,13162.5,12.1795,12.19,12.1637,12.1689,13162.5
2006-06-22 12:45:00,23.1,23.13,23.1,23.11,17212.5,12.1584,12.1742,12.1584,12.1637,17212.5
2006-06-22 12:50:00,23.11,23.14,23.11,23.12,20250.0,12.1637,12.1795,12.1637,12.1689,20250.0
2006-06-22 12:55:00,23.11,23.18,23.11,23.16,35100.0,12.1637,12.2005,12.1637,12.19,35100.0
2006-06-22 13:00:00,23.15,23.17,23.15,23.16,21262.5,12.1847,12.1953,12.1847,12.19,21262.5
2006-06-22 13:05:00,23.16,23.21,23.16,23.21,20925.0,12.19,12.2163,12.19,12.2163,20925.0
2006-06-22 13:10:00,23.21,23.22,23.19,23.19,11137.5,12.2163,12.2216,12.2058,12.2058,11137.5
2006-06-22 13:15:00,23.19,23.19,23.17,23.17,6412.5,12.2058,12.2058,12.1953,12.1953,6412.5
2006-06-22 13:20:00,23.18,23.22,23.18,23.2,37800.0,12.2005,12.2216,12.2005,12.211,37800.0
2006-06-22 13:25:00,23.2,23.2,23.18,23.2,4725.0,12.211,12.211,12.2005,12.211,4725.0
2006-06-22 13:30:00,23.2,23.2,23.13,23.18,24975.0,12.211,12.211,12.1742,12.2005,24975.0
2006-06-22 13:35:00,23.18,23.19,23.17,23.17,7087.5,12.2005,12.2058,12.1953,12.1953,7087.5
2006-06-22 13:40:00,23.19,23.2,23.08,23.11,35437.5,12.2058,12.211,12.1479,12.1637,35437.5
2006-06-22 13:45:00,23.12,23.13,23.08,23.09,19237.5,12.1689,12.1742,12.1479,12.1531,19237.5
2006-06-22 13:50:00,23.11,23.11,23.06,23.1,17212.5,12.1637,12.1637,12.1374,12.1584,17212.5
2006-06-22 13:55:00,23.08,23.17,23.08,23.15,23287.5,12.1479,12.1953,12.1479,12.1847,23287.5
2006-06-22 14:00:00,23.16,23.2,23.13,23.15,26662.5,12.19,12.211,12.1742,12.1847,26662.5
2006-06-22 14:05:00,23.15,23.15,23.05,23.05,29700.0,12.1847,12.1847,12.1321,12.1321,29700.0
2006-06-22 14:10:00,23.06,23.13,23.06,23.12,17887.5,12.1374,12.1742,12.1374,12.1689,17887.5
2006-06-22 14:15:00,23.11,23.12,23.04,23.06,18900.0,12.1637,12.1689,12.1268,12.1374,18900.0
2006-06-22 14:20:00,23.08,23.15,23.08,23.13,15187.5,12.1479,12.1847,12.1479,12.1742,15187.5
2006-06-22 14:25:00,23.13,23.16,23.13,23.13,15862.5,12.1742,12.19,12.1742,12.1742,15862.5
2006-06-22 14:30:00,23.14,23.14,23.1,23.11,13162.5,12.1795,12.1795,12.1584,12.1637,13162.5
2006-06-22 14:35:00,23.12,23.16,23.11,23.14,11812.5,12.1689,12.19,12.1637,12.1795,11812.5
2006-06-22 14:40:00,23.15,23.15,23.1,23.12,19575.0,12.1847,12.1847,12.1584,12.1689,19575.0
2006-06-22 14:45:00,23.1,23.16,23.1,23.16,16200.0,12.1584,12.19,12.1584,12.19,16200.0
2006-06-22 14:50:00,23.17,23.2,23.13,23.2,23287.5,12.1953,12.211,12.1742,12.211,23287.5
2006-06-22 14:55:00,23.19,23.23,23.19,23.19,20587.5,12.2058,12.2268,12.2058,12.2058,20587.5
2006-06-22 15:00:00,23.2,23.21,23.14,23.16,24637.5,12.211,12.2163,12.1795,12.19,24637.5
2006-06-22 15:05:00,23.17,23.18,23.16,23.16,20925.0,12.1953,12.2005,12.19,12.19,20925.0
2006-06-22 15:10:00,23.16,23.22,23.16,23.18,22612.5,12.19,12.2216,12.19,12.2005,22612.5
2006-06-22 15:15:00,23.18,23.19,23.16,23.16,13500.0,12.2005,12.2058,12.19,12.19,13500.0
2006-06-22 15:20:00,23.17,23.22,23.17,23.2,17887.5,12.1953,12.2216,12.1953,12.211,17887.5
2006-06-22 15:25:00,23.21,23.24,23.2,23.21,21262.5,12.2163,12.2321,12.211,12.2163,21262.5
2006-06-22 15:30:00,23.21,23.23,23.19,23.21,28012.5,12.2163,12.2268,12.2058,12.2163,28012.5
2006-06-22 15:35:00,23.19,23.25,23.18,23.18,33750.0,12.2058,12.2374,12.2005,12.2005,33750.0
2006-06-22 15:40:00,23.18,23.24,23.16,23.24,46575.0,12.2005,12.2321,12.19,12.2321,46575.0
2006-06-22 15:45:00,23.24,23.25,23.18,23.18,37462.5,12.2321,12.2374,12.2005,12.2005,37462.5
2006-06-22 15:50:00,23.18,23.23,23.18,23.22,73575.0,12.2005,12.2268,12.2005,12.2216,73575.0
2006-06-22 15:55:00,23.22,23.23,23.18,23.22,107662.5,12.2216,12.2268,12.2005,12.2216,107662.5
2006-06-23 09:30:00,23.1,23.15,23.01,23.01,99225.0,12.1584,12.1847,12.111,12.111,99225.0
2006-06-23 09:35:00,23.03,23.03,23.0,23.02,27337.5,12.1216,12.1216,12.1058,12.1163,27337.5
2006-06-23 09:40:00,23.02,23.05,23.02,23.05,15525.0,12.1163,12.1321,12.1163,12.1321,15525.0
2006-06-23 09:45:00,23.04,23.07,23.02,23.04,9787.5,12.1268,12.1426,12.1163,12.1268,9787.5
2006-06-23 09:50:00,23.04,23.05,23.02,23.03,21600.0,12.1268,12.1321,12.1163,12.1216,21600.0
2006-06-23 09:55:00,23.03,23.06,23.03,23.06,25650.0,12.1216,12.1374,12.1216,12.1374,25650.0
2006-06-23 10:00:00,23.05,23.05,23.04,23.05,35100.0,12.1321,12.1321,12.1268,12.1321,35100.0
2006-06-23 10:05:00,23.05,23.07,23.05,23.06,62100.0,12.1321,12.1426,12.1321,12.1374,62100.0
2006-06-23 10:10:00,23.07,23.1,23.06,23.08,14850.0,12.1426,12.1584,12.1374,12.1479,14850.0
2006-06-23 10:15:00,23.1,23.18,23.09,23.18,20250.0,12.1584,12.2005,12.1531,12.2005,20250.0
2006-06-23 10:20:00,23.16,23.2,23.16,23.19,24637.5,12.19,12.211,12.19,12.2058,24637.5
2006-06-23 10:25:00,23.19,23.2,23.14,23.14,12487.5,12.2058,12.211,12.1795,12.1795,12487.5
2006-06-23 10:30:00,23.17,23.24,23.17,23.24,11475.0,12.1953,12.2321,12.1953,12.2321,11475.0
2006-06-23 10:35:00,23.24,23.24,23.16,23.17,14850.0,12.2321,12.2321,12.19,12.1953,14850.0
2006-06-23 10:40:00,23.15,23.17,23.11,23.15,11475.0,12.1847,12.1953,12.1637,12.1847,11475.0
2006-06-23 10:45:00,23.16,23.16,23.12,23.12,10125.0,12.19,12.19,12.1689,12.1689,10125.0
2006-06-23 10:50:00,23.14,23.16,23.1,23.11,19912.5,12.1795,12.19,12.1584,12.1637,19912.5
2006-06-23 10:55:00,23.12,23.19,23.11,23.19,7087.5,12.1689,12.2058,12.1637,12.2058,7087.5
2006-06-23 11:00:00,23.18,23.22,23.18,23.22,6412.5,12.2005,12.2216,12.2005,12.2216,6412.5
2006-06-23 11:05:00,23.21,23.21,23.12,23.16,14512.5,12.2163,12.2163,12.1689,12.19,14512.5
2006-06-23 11:10:00,23.17,23.19,23.15,23.17,8437.5,12.1953,12.2058,12.1847,12.1953,8437.5
2006-06-23 11:15:00,23.17,23.17,23.13,23.16,18225.0,12.1953,12.1953,12.1742,12.19,18225.0
2006-06-23 11:20:00,23.16,23.2,23.16,23.2,11812.5,12.19,12.211,12.19,12.211,11812.5
2006-06-23 11:25:00,23.2,23.2,23.17,23.19,9112.5,12.211,12.211,12.1953,12.2058,9112.5
2006-06-23 11:30:00,23.18,23.19,23.16,23.18,8100.0,12.2005,12.2058,12.19,12.2005,8100.0
2006-06-23 11:35:00,23.19,23.19,23.11,23.14,17887.5,12.2058,12.2058,12.1637,12.1795,17887.5
2006-06-23 11:40:00,23.14,23.16,23.14,23.15,1350.0,12.1795,12.19,12.1795,12.1847,1350.0
2006-06-23 11:45:00,23.14,23.14,23.14,23.14,337.5,12.1795,12.1795,12.1795,12.1795,337.5
2006-06-23 11:50:00,23.16,23.19,23.16,23.19,5062.5,12.19,12.2058,12.19,12.2058,5062.5
2006-06-23 11:55:00,23.2,23.2,23.15,23.15,7425.0,12.211,12.211,12.1847,12.1847,7425.0
2006-06-23 12:00:00,23.15,23.22,23.14,23.21,8775.0,12.1847,12.2216,12.1795,12.2163,8775.0
2006-06-23 12:05:00,23.2,23.23,23.2,23.23,1687.5,12.211,12.2268,12.211,12.2268,1687.5
2006-06-23 12:10:00,23.23,23.28,23.23,23.26,12487.5,12.2268,12.2531,12.2268,12.2426,12487.5
2006-06-23 12:15:00,23.25,23.33,23.25,23.32,28687.5,12.2374,12.2795,12.2374,12.2742,28687.5
2006-06-23 12:20:00,23.33,23.37,23.29,23.37,33750.0,12.2795,12.3005,12.2584,12.3005,33750.0
2006-06-23 12:25:00,23.37,23.48,23.35,23.43,50625.0,12.3005,12.3584,12.29,12.3321,50625.0
2006-06-23 12:30:00,23.43,23.47,23.43,23.45,27675.0,12.3321,12.3532,12.3321,12.3426,27675.0
2006-06-23 12:35:00,23.44,23.46,23.43,23.43,18225.0,12.3374,12.3479,12.3321,12.3321,18225.0
2006-06-23 12:40:00,23.42,23.44,23.42,23.42,12150.0,12.3268,12.3374,12.3268,12.3268,12150.0
2006-06-23 12:45:00,23.41,23.41,23.37,23.38,5737.5,12.3216,12.3216,12.3005,12.3058,5737.5
2006-06-23 12:50:00,23.38,23.4,23.37,23.37,7087.5,12.3058,12.3163,12.3005,12.3005,7087.5
2006-06-23 12:55:00,23.37,23.39,23.34,23.36,16200.0,12.3005,12.311,12.2847,12.2953,16200.0
2006-06-23 13:00:00,23.36,23.39,23.35,23.39,6075.0,12.2953,12.311,12.29,12.311,6075.0
2006-06-23 13:05:00,23.39,23.43,23.39,23.41,81000.0,12.311,12.3321,12.311,12.3216,81000.0
2006-06-23 13:10:00,23.4,23.4,23.37,23.37,7762.5,12.3163,12.3163,12.3005,12.3005,7762.5
2006-06-23 13:15:00,23.36,23.36,23.33,23.33,4725.0,12.2953,12.2953,12.2795,12.2795,4725.0
2006-06-23 13:20:00,23.32,23.32,23.31,23.31,4050.0,12.2742,12.2742,12.2689,12.2689,4050.0
2006-06-23 13:25:00,23.31,23.33,23.31,23.33,2362.5,12.2689,12.2795,12.2689,12.2795,2362.5
2006-06-23 13:30:00,23.34,23.34,23.31,23.31,15525.0,12.2847,12.2847,12.2689,12.2689,15525.0
2006-06-23 13:35:00,23.3,23.33,23.28,23.31,18225.0,12.2637,12.2795,12.2531,12.2689,18225.0
2006-06-23 13:40:00,23.32,23.32,23.3,23.31,11137.5,12.2742,12.2742,12.2637,12.2689,11137.5
2006-06-23 13:45:00,23.32,23.38,23.27,23.29,20250.0,12.2742,12.3058,12.2479,12.2584,20250.0
2006-06-23 13:50:00,23.3,23.32,23.28,23.32,5062.5,12.2637,12.2742,12.2531,12.2742,5062.5
2006-06-23 13:55:00,23.3,23.3,23.29,23.29,2025.0,12.2637,12.2637,12.2584,12.2584,2025.0
2006-06-23 14:00:00,23.29,23.3,23.27,23.27,33412.5,12.2584,12.2637,12.2479,12.2479,33412.5
2006-06-23 14:05:00,23.27,23.27,23.25,23.25,33750.0,12.2479,12.2479,12.2374,12.2374,33750.0
2006-06-23 14:10:00,23.24,23.24,23.21,23.22,23962.5,12.2321,12.2321,12.2163,12.2216,23962.5
2006-06-23 14:15:00,23.22,23.24,23.21,23.24,7762.5,12.2216,12.2321,12.2163,12.2321,7762.5
2006-06-23 14:20:00,23.24,23.25,23.24,23.25,2025.0,12.2321,12.2374,12.2321,12.2374,2025.0
2006-06-23 14:25:00,23.24,23.25,23.24,23.25,1687.5,12.2321,12.2374,12.2321,12.2374,1687.5
2006-06-23 14:30:00,23.26,23.29,23.26,23.27,13500.0,12.2426,12.2584,12.2426,12.2479,13500.0
2006-06-23 14:35:00,23.27,23.27,23.24,23.27,12487.5,12.2479,12.2479,12.2321,12.2479,12487.5
2006-06-23 14:40:00,23.27,23.27,23.24,23.25,4050.0,12.2479,12.2479,12.2321,12.2374,4050.0
2006-06-23 14:45:00,23.25,23.26,23.19,23.2,8775.0,12.2374,12.2426,12.2058,12.211,8775.0
2006-06-23 14:50:00,23.2,23.24,23.2,23.23,6750.0,12.211,12.2321,12.211,12.2268,6750.0
2006-06-23 14:55:00,23.23,23.23,23.2,23.2,12487.5,12.2268,12.2268,12.211,12.211,12487.5
2006-06-23 15:00:00,23.19,23.2,23.15,23.18,15525.0,12.2058,12.211,12.1847,12.2005,15525.0
2006-06-23 15:05:00,23.18,23.19,23.18,23.19,2362.5,12.2005,12.2058,12.2005,12.2058,2362.5
2006-06-23 15:10:00,23.2,23.2,23.13,23.15,14850.0,12.211,12.211,12.1742,12.1847,14850.0
2006-06-23 15:15:00,23.14,23.17,23.13,23.17,9112.5,12.1795,12.1953,12.1742,12.1953,9112.5
2006-06-23 15:20:00,23.19,23.19,23.16,23.17,5737.5,12.2058,12.2058,12.19,12.1953,5737.5
2006-06-23 15:25:00,23.17,23.24,23.16,23.22,21600.0,12.1953,12.2321,12.19,12.2216,21600.0
2006-06-23 15:30:00,23.22,23.22,23.19,23.21,14850.0,12.2216,12.2216,12.2058,12.2163,14850.0
2006-06-23 15:35:00,23.22,23.26,23.22,23.26,8100.0,12.2216,12.2426,12.2216,12.2426,8100.0
2006-06-23 15:40:00,23.27,23.29,23.23,23.29,23625.0,12.2479,12.2584,12.2268,12.2584,23625.0
2006-06-23 15:45:00,23.29,23.29,23.25,23.28,44887.5,12.2584,12.2584,12.2374,12.2531,44887.5
2006-06-23 15:50:00,23.28,23.28,23.24,23.26,12825.0,12.2531,12.2531,12.2321,12.2426,12825.0
2006-06-23 15:55:00,23.26,23.27,23.2,23.2,111037.5,12.2426,12.2479,12.211,12.211,111037.5
2006-06-26 09:30:00,23.18,23.19,23.11,23.15,88425.0,12.2005,12.2058,12.1637,12.1847,88425.0
2006-06-26 09:35:00,23.16,23.17,23.12,23.15,41175.0,12.19,12.1953,12.1689,12.1847,41175.0
2006-06-26 09:40:00,23.16,23.24,23.16,23.24,26662.5,12.19,12.2321,12.19,12.2321,26662.5
2006-06-26 09:45:00,23.23,23.24,23.16,23.18,25312.5,12.2268,12.2321,12.19,12.2005,25312.5
2006-06-26 09:50:00,23.2,23.24,23.2,23.24,9787.5,12.211,12.2321,12.211,12.2321,9787.5
2006-06-26 09:55:00,23.23,23.27,23.22,23.27,18900.0,12.2268,12.2479,12.2216,12.2479,18900.0
2006-06-26 10:00:00,23.24,23.29,23.21,23.29,18562.5,12.2321,12.2584,12.2163,12.2584,18562.5
2006-06-26 10:05:00,23.3,23.32,23.29,23.31,20587.5,12.2637,12.2742,12.2584,12.2689,20587.5
2006-06-26 10:10:00,23.31,23.32,23.27,23.27,10462.5,12.2689,12.2742,12.2479,12.2479,10462.5
2006-06-26 10:15:00,23.26,23.29,23.23,23.27,22612.5,12.2426,12.2584,12.2268,12.2479,22612.5
2006-06-26 10:20:00,23.26,23.3,23.26,23.28,6412.5,12.2426,12.2637,12.2426,12.2531,6412.5
2006-06-26 10:25:00,23.27,23.32,23.27,23.32,10800.0,12.2479,12.2742,12.2479,12.2742,10800.0
2006-06-26 10:30:00,23.33,23.35,23.32,23.33,14175.0,12.2795,12.29,12.2742,12.2795,14175.0
2006-06-26 10:35:00,23.33,23.33,23.29,23.3,9112.5,12.2795,12.2795,12.2584,12.2637,9112.5
2006-06-26 10:40:00,23.3,23.3,23.29,23.3,9787.5,12.2637,12.2637,12.2584,12.2637,9787.5
2006-06-26 10:45:00,23.31,23.32,23.22,23.22,19912.5,12.2689,12.2742,12.2216,12.2216,19912.5
2006-06-26 10:50:00,23.22,23.27,23.16,23.26,69862.5,12.2216,12.2479,12.19,12.2426,69862.5
2006-06-26 10:55:00,23.26,23.27,23.21,23.21,6412.5,12.2426,12.2479,12.2163,12.2163,6412.5
2006-06-26 11:00:00,23.22,23.25,23.22,23.23,10462.5,12.2216,12.2374,12.2216,12.2268,10462.5
2006-06-26 11:05:00,23.23,23.23,23.18,23.19,12825.0,12.2268,12.2268,12.2005,12.2058,12825.0
2006-06-26 11:10:00,23.19,23.19,23.15,23.15,21600.0,12.2058,12.2058,12.1847,12.1847,21600.0
2006-06-26 11:15:00,23.15,23.15,23.12,23.13,8775.0,12.1847,12.1847,12.1689,12.1742,8775.0
2006-06-26 11:20:00,23.14,23.16,23.12,23.12,12825.0,12.1795,12.19,12.1689,12.1689,12825.0
2006-06-26 11:25:00,23.11,23.13,23.11,23.12,6412.5,12.1637,12.1742,12.1637,12.1689,6412.5
2006-06-26 11:30:00,23.13,23.13,23.12,23.13,8437.5,12.1742,12.1742,12.1689,12.1742,8437.5
2006-06-26 11:35:00,23.13,23.15,23.13,23.15,4387.5,12.1742,12.1847,12.1742,12.1847,4387.5
2006-06-26 11:40:00,23.15,23.15,23.14,23.15,2025.0,12.1847,12.1847,12.1795,12.1847,2025.0
2006-06-26 11:45:00,23.15,23.16,23.14,23.14,20925.0,12.1847,12.19,12.1795,12.1795,20925.0
2006-06-26 11:50:00,23.15,23.15,23.11,23.13,16537.5,12.1847,12.1847,12.1637,12.1742,16537.5
2006-06-26 11:55:00,23.14,23.14,23.11,23.14,9450.0,12.1795,12.1795,12.1637,12.1795,9450.0
2006-06-26 12:00:00,23.15,23.16,23.13,23.14,17212.5,12.1847,12.19,12.1742,12.1795,17212.5
2006-06-26 12:05:00,23.15,23.15,23.13,23.13,19237.5,12.1847,12.1847,12.1742,12.1742,19237.5
2006-06-26 12:10:00,23.14,23.15,23.1,23.1,16537.5,12.1795,12.1847,12.1584,12.1584,16537.5
2006-06-26 12:15:00,23.11,23.11,23.08,23.1,15187.5,12.1637,12.1637,12.1479,12.1584,15187.5
2006-06-26 12:20:00,23.1,23.11,23.1,23.11,4050.0,12.1584,12.1637,12.1584,12.1637,4050.0
2006-06-26 12:25:00,23.11,23.11,23.09,23.1,10462.5,12.1637,12.1637,12.1531,12.1584,10462.5
2006-06-26 12:30:00,23.1,23.11,23.08,23.11,6075.0,12.1584,12.1637,12.1479,12.1637,6075.0
2006-06-26 12:35:00,23.11,23.12,23.11,23.12,11137.5,12.1637,12.1689,12.1637,12.1689,11137.5
2006-06-26 12:40:00,23.12,23.15,23.12,23.15,4050.0,12.1689,12.1847,12.1689,12.1847,4050.0
2006-06-26 12:45:00,23.15,23.18,23.15,23.18,5400.0,12.1847,12.2005,12.1847,12.2005,5400.0
2006-06-26 12:50:00,23.17,23.22,23.17,23.21,17550.0,12.1953,12.2216,12.1953,12.2163,17550.0
2006-06-26 12:55:00,23.21,23.21,23.2,23.21,7087.5,12.2163,12.2163,12.211,12.2163,7087.5
2006-06-26 13:00:00,23.22,23.28,23.21,23.25,26325.0,12.2216,12.2531,12.2163,12.2374,26325.0
2006-06-26 13:05:00,23.24,23.24,23.22,23.22,8100.0,12.2321,12.2321,12.2216,12.2216,8100.0
2006-06-26 13:10:00,23.22,23.24,23.22,23.23,6412.5,12.2216,12.2321,12.2216,12.2268,6412.5
2006-06-26 13:15:00,23.22,23.24,23.21,23.21,12825.0,12.2216,12.2321,12.2163,12.2163,12825.0
2006-06-26 13:20:00,23.23,23.25,23.22,23.25,10462.5,12.2268,12.2374,12.2216,12.2374,10462.5
2006-06-26 13:25:00,23.25,23.26,23.22,23.25,15862.5,12.2374,12.2426,12.2216,12.2374,15862.5
2006-06-26 13:30:00,23.24,23.24,23.21,23.21,7087.5,12.2321,12.2321,12.2163,12.2163,7087.5
2006-06-26 13:35:00,23.21,23.22,23.21,23.21,2700.0,12.2163,12.2216,12.2163,12.2163,2700.0
2006-06-26 13:40:00,23.21,23.22,23.21,23.21,7762.5,12.2163,12.2216,12.2163,12.2163,7762.5
2006-06-26 13:45:00,23.21,23.22,23.19,23.19,11137.5,12.2163,12.2216,12.2058,12.2058,11137.5
2006-06-26 13:50:00,23.19,23.2,23.19,23.2,11137.5,12.2058,12.211,12.2058,12.211,11137.5
2006-06-26 13:55:00,23.2,23.21,23.19,23.2,9450.0,12.211,12.2163,12.2058,12.211,9450.0
2006-06-26 14:00:00,23.2,23.23,23.2,23.22,12150.0,12.211,12.2268,12.211,12.2216,12150.0
2006-06-26 14:05:00,23.21,23.22,23.21,23.21,6412.5,12.2163,12.2216,12.2163,12.2163,6412.5
2006-06-26 14:10:00,23.21,23.23,23.19,23.2,8100.0,12.2163,12.2268,12.2058,12.211,8100.0
2006-06-26 14:15:00,23.19,23.2,23.18,23.18,9450.0,12.2058,12.211,12.2005,12.2005,9450.0
2006-06-26 14:20:00,23.17,23.18,23.16,23.16,11812.5,12.1953,12.2005,12.19,12.19,11812.5
2006-06-26 14:25:00,23.17,23.17,23.14,23.14,9112.5,12.1953,12.1953,12.1795,12.1795,9112.5
2006-06-26 14:30:00,23.14,23.16,23.13,23.14,8437.5,12.1795,12.19,12.1742,12.1795,8437.5
2006-06-26 14:35:00,23.14,23.17,23.13,23.15,20587.5,12.1795,12.1953,12.1742,12.1847,20587.5
2006-06-26 14:40:00,23.14,23.16,23.14,23.16,18225.0,12.1795,12.19,12.1795,12.19,18225.0
2006-06-26 14:45:00,23.16,23.19,23.15,23.19,24300.0,12.19,12.2058,12.1847,12.2058,24300.0
2006-06-26 14:50:00,23.18,23.18,23.16,23.16,9787.5,12.2005,12.2005,12.19,12.19,9787.5
2006-06-26 14:55:00,23.16,23.17,23.15,23.16,12825.0,12.19,12.1953,12.1847,12.19,12825.0
2006-06-26 15:00:00,23.15,23.16,23.13,23.13,18562.5,12.1847,12.19,12.1742,12.1742,18562.5
2006-06-26 15:05:00,23.13,23.15,23.13,23.15,12825.0,12.1742,12.1847,12.1742,12.1847,12825.0
2006-06-26 15:10:00,23.15,23.17,23.11,23.15,47925.0,12.1847,12.1953,12.1637,12.1847,47925.0
2006-06-26 15:15:00,23.17,23.19,23.16,23.19,14175.0,12.1953,12.2058,12.19,12.2058,14175.0
2006-06-26 15:20:00,23.19,23.21,23.18,23.2,30712.5,12.2058,12.2163,12.2005,12.211,30712.5
2006-06-26 15:25:00,23.2,23.21,23.19,23.2,24300.0,12.211,12.2163,12.2058,12.211,24300.0
2006-06-26 15:30:00,23.2,23.21,23.17,23.19,17887.5,12.211,12.2163,12.1953,12.2058,17887.5
2006-06-26 15:35:00,23.19,23.23,23.19,23.21,20925.0,12.2058,12.2268,12.2058,12.2163,20925.0
2006-06-26 15:40:00,23.22,23.24,23.17,23.19,17887.5,12.2216,12.2321,12.1953,12.2058,17887.5
2006-06-26 15:45:00,23.19,23.2,23.18,23.19,23625.0,12.2058,12.211,12.2005,12.2058,23625.0
2006-06-26 15:50:00,23.19,23.21,23.16,23.16,38812.5,12.2058,12.2163,12.19,12.19,38812.5
2006-06-26 15:55:00,23.16,23.21,23.16,23.21,67162.5,12.19,12.2163,12.19,12.2163,67162.5
2006-06-27 09:30:00,23.29,23.41,23.13,23.4,61087.5,12.2584,12.3216,12.1742,12.3163,61087.5
2006-06-27 09:35:00,23.4,23.4,23.35,23.36,15862.5,12.3163,12.3163,12.29,12.2953,15862.5
2006-06-27 09:40:00,23.36,23.46,23.36,23.43,14512.5,12.2953,12.3479,12.2953,12.3321,14512.5
2006-06-27 09:45:00,23.42,23.42,23.33,23.35,16537.5,12.3268,12.3268,12.2795,12.29,16537.5
2006-06-27 09:50:00,23.35,23.44,23.33,23.43,46912.5,12.29,12.3374,12.2795,12.3321,46912.5
2006-06-27 09:55:00,23.44,23.5,23.42,23.47,47587.5,12.3374,12.3689,12.3268,12.3532,47587.5
2006-06-27 10:00:00,23.47,23.48,23.38,23.42,53662.5,12.3532,12.3584,12.3058,12.3268,53662.5
2006-06-27 10:05:00,23.41,23.45,23.4,23.42,22275.0,12.3216,12.3426,12.3163,12.3268,22275.0
2006-06-27 10:10:00,23.42,23.43,23.41,23.41,33075.0,12.3268,12.3321,12.3216,12.3216,33075.0
2006-06-27 10:15:00,23.41,23.43,23.36,23.36,92137.5,12.3216,12.3321,12.2953,12.2953,92137.5
2006-06-27 10:20:00,23.37,23.4,23.35,23.37,29700.0,12.3005,12.3163,12.29,12.3005,29700.0
2006-06-27 10:25:00,23.37,23.41,23.35,23.38,15525.0,12.3005,12.3216,12.29,12.3058,15525.0
2006-06-27 10:30:00,23.38,23.41,23.38,23.38,46912.5,12.3058,12.3216,12.3058,12.3058,46912.5
2006-06-27 10:35:00,23.38,23.41,23.38,23.39,10800.0,12.3058,12.3216,12.3058,12.311,10800.0
2006-06-27 10:40:00,23.39,23.39,23.38,23.39,4050.0,12.311,12.311,12.3058,12.311,4050.0
2006-06-27 10:45:00,23.38,23.39,23.36,23.38,46912.5,12.3058,12.311,12.2953,12.3058,46912.5
2006-06-27 10:50:00,23.38,23.4,23.38,23.39,22275.0,12.3058,12.3163,12.3058,12.311,22275.0
2006-06-27 10:55:00,23.38,23.38,23.28,23.33,45900.0,12.3058,12.3058,12.2531,12.2795,45900.0
2006-06-27 11:00:00,23.34,23.35,23.33,23.33,72562.5,12.2847,12.29,12.2795,12.2795,72562.5
2006-06-27 11:05:00,23.33,23.35,23.24,23.27,49950.0,12.2795,12.29,12.2321,12.2479,49950.0
2006-06-27 11:10:00,23.28,23.3,23.27,23.29,86062.5,12.2531,12.2637,12.2479,12.2584,86062.5
2006-06-27 11:15:00,23.29,23.33,23.29,23.29,16875.0,12.2584,12.2795,12.2584,12.2584,16875.0
2006-06-27 11:20:00,23.29,23.3,23.26,23.28,14850.0,12.2584,12.2637,12.2426,12.2531,14850.0
2006-06-27 11:25:00,23.29,23.33,23.25,23.33,37800.0,12.2584,12.2795,12.2374,12.2795,37800.0
2006-06-27 11:30:00,23.33,23.34,23.31,23.31,9112.5,12.2795,12.2847,12.2689,12.2689,9112.5
2006-06-27 11:35:00,23.32,23.33,23.31,23.31,13500.0,12.2742,12.2795,12.2689,12.2689,13500.0
2006-06-27 11:40:00,23.31,23.32,23.29,23.31,9112.5,12.2689,12.2742,12.2584,12.2689,9112.5
2006-06-27 11:45:00,23.3,23.3,23.29,23.29,15525.0,12.2637,12.2637,12.2584,12.2584,15525.0
2006-06-27 11:50:00,23.29,23.31,23.28,23.31,28350.0,12.2584,12.2689,12.2531,12.2689,28350.0
2006-06-27 11:55:00,23.31,23.34,23.3,23.32,10125.0,12.2689,12.2847,12.2637,12.2742,10125.0
2006-06-27 12:00:00,23.32,23.33,23.29,23.29,6412.5,12.2742,12.2795,12.2584,12.2584,6412.5
2006-06-27 12:05:00,23.29,23.3,23.29,23.3,16537.5,12.2584,12.2637,12.2584,12.2637,16537.5
2006-06-27 12:10:00,23.3,23.34,23.3,23.31,16537.5,12.2637,12.2847,12.2637,12.2689,16537.5
2006-06-27 12:15:00,23.32,23.32,23.29,23.31,5400.0,12.2742,12.2742,12.2584,12.2689,5400.0
2006-06-27 12:20:00,23.3,23.31,23.29,23.29,2362.5,12.2637,12.2689,12.2584,12.2584,2362.5
2006-06-27 12:25:00,23.29,23.3,23.29,23.3,23625.0,12.2584,12.2637,12.2584,12.2637,23625.0
2006-06-27 12:30:00,23.29,23.3,23.25,23.25,23625.0,12.2584,12.2637,12.2374,12.2374,23625.0
2006-06-27 12:35:00,23.26,23.27,23.17,23.23,27675.0,12.2426,12.2479,12.1953,12.2268,27675.0
2006-06-27 12:40:00,23.21,23.22,23.21,23.22,3712.5,12.2163,12.2216,12.2163,12.2216,3712.5
2006-06-27 12:45:00,23.21,23.24,23.21,23.22,10462.5,12.2163,12.2321,12.2163,12.2216,10462.5
2006-06-27 12:50:00,23.22,23.22,23.2,23.21,25650.0,12.2216,12.2216,12.211,12.2163,25650.0
2006-06-27 12:55:00,23.21,23.21,23.19,23.2,15525.0,12.2163,12.2163,12.2058,12.211,15525.0
2006-06-27 13:00:00,23.2,23.2,23.18,23.18,12487.5,12.211,12.211,12.2005,12.2005,12487.5
2006-06-27 13:05:00,23.19,23.21,23.19,23.2,4387.5,12.2058,12.2163,12.2058,12.211,4387.5
2006-06-27 13:10:00,23.2,23.21,23.18,23.19,6412.5,12.211,12.2163,12.2005,12.2058,6412.5
2006-06-27 13:15:00,23.2,23.24,23.19,23.24,28350.0,12.211,12.2321,12.2058,12.2321,28350.0
2006-06-27 13:20:00,23.24,23.27,23.24,23.27,28012.5,12.2321,12.2479,12.2321,12.2479,28012.5
2006-06-27 13:25:00,23.27,23.32,23.26,23.32,15862.5,12.2479,12.2742,12.2426,12.2742,15862.5
2006-06-27 13:30:00,23.32,23.34,23.32,23.33,19912.5,12.2742,12.2847,12.2742,12.2795,19912.5
2006-06-27 13:35:00,23.33,23.33,23.3,23.3,7762.5,12.2795,12.2795,12.2637,12.2637,7762.5
2006-06-27 13:40:00,23.29,23.29,23.26,23.26,16200.0,12.2584,12.2584,12.2426,12.2426,16200.0
2006-06-27 13:45:00,23.26,23.27,23.26,23.27,6750.0,12.2426,12.2479,12.2426,12.2479,6750.0
2006-06-27 13:50:00,23.27,23.27,23.26,23.26,5062.5,12.2479,12.2479,12.2426,12.2426,5062.5
2006-06-27 13:55:00,23.26,23.27,23.26,23.27,17212.5,12.2426,12.2479,12.2426,12.2479,17212.5
2006-06-27 14:00:00,23.27,23.3,23.27,23.29,8437.5,12.2479,12.2637,12.2479,12.2584,8437.5
2006-06-27 14:05:00,23.3,23.31,23.26,23.26,36450.0,12.2637,12.2689,12.2426,12.2426,36450.0
2006-06-27 14:10:00,23.26,23.27,23.26,23.26,10800.0,12.2426,12.2479,12.2426,12.2426,10800.0
2006-06-27 14:15:00,23.26,23.27,23.26,23.26,4725.0,12.2426,12.2479,12.2426,12.2426,4725.0
2006-06-27 14:20:00,23.27,23.29,23.26,23.28,32400.0,12.2479,12.2584,12.2426,12.2531,32400.0
2006-06-27 14:25:00,23.28,23.29,23.27,23.29,48262.5,12.2531,12.2584,12.2479,12.2584,48262.5
2006-06-27 14:30:00,23.29,23.3,23.27,23.3,25987.5,12.2584,12.2637,12.2479,12.2637,25987.5
2006-06-27 14:35:00,23.29,23.3,23.27,23.27,5400.0,12.2584,12.2637,12.2479,12.2479,5400.0
2006-06-27 14:40:00,23.29,23.29,23.27,23.28,28687.5,12.2584,12.2584,12.2479,12.2531,28687.5
2006-06-27 14:45:00,23.28,23.29,23.27,23.28,36787.5,12.2531,12.2584,12.2479,12.2531,36787.5
2006-06-27 14:50:00,23.28,23.28,23.27,23.28,41512.5,12.2531,12.2531,12.2479,12.2531,41512.5
2006-06-27 14:55:00,23.28,23.32,23.27,23.32,48600.0,12.2531,12.2742,12.2479,12.2742,48600.0
2006-06-27 15:00:00,23.3,23.32,23.28,23.32,19912.5,12.2637,12.2742,12.2531,12.2742,19912.5
2006-06-27 15:05:00,23.33,23.33,23.29,23.29,12150.0,12.2795,12.2795,12.2584,12.2584,12150.0
2006-06-27 15:10:00,23.3,23.3,23.27,23.29,22275.0,12.2637,12.2637,12.2479,12.2584,22275.0
2006-06-27 15:15:00,23.29,23.35,23.29,23.33,16537.5,12.2584,12.29,12.2584,12.2795,16537.5
2006-06-27 15:20:00,23.33,23.33,23.31,23.31,16537.5,12.2795,12.2795,12.2689,12.2689,16537.5
2006-06-27 15:25:00,23.31,23.32,23.31,23.31,39825.0,12.2689,12.2742,12.2689,12.2689,39825.0
2006-06-27 15:30:00,23.31,23.31,23.3,23.3,55012.5,12.2689,12.2689,12.2637,12.2637,55012.5
2006-06-27 15:35:00,23.3,23.31,23.29,23.31,23625.0,12.2637,12.2689,12.2584,12.2689,23625.0
2006-06-27 15:40:00,23.31,23.31,23.29,23.29,89100.0,12.2689,12.2689,12.2584,12.2584,89100.0
2006-06-27 15:45:00,23.29,23.3,23.28,23.29,82687.5,12.2584,12.2637,12.2531,12.2584,82687.5
2006-06-27 15:50:00,23.29,23.29,23.25,23.25,168075.0,12.2584,12.2584,12.2374,12.2374,168075.0
2006-06-27 15:55:00,23.25,23.27,23.24,23.24,201487.5,12.2374,12.2479,12.2321,12.2321,201487.5
2006-06-28 09:30:00,23.28,23.32,23.19,23.26,70875.0,12.2531,12.2742,12.2058,12.2426,70875.0
2006-06-28 09:35:00,23.26,23.32,23.26,23.27,14175.0,12.2426,12.2742,12.2426,12.2479,14175.0
2006-06-28 09:40:00,23.29,23.29,23.26,23.28,11137.5,12.2584,12.2584,12.2426,12.2531,11137.5
2006-06-28 09:45:00,23.26,23.28,23.25,23.27,36787.5,12.2426,12.2531,12.2374,12.2479,36787.5
2006-06-28 09:50:00,23.26,23.29,23.26,23.28,13162.5,12.2426,12.2584,12.2426,12.2531,13162.5
2006-06-28 09:55:00,23.27,23.29,23.26,23.26,36450.0,12.2479,12.2584,12.2426,12.2426,36450.0
2006-06-28 10:00:00,23.27,23.32,23.27,23.3,39825.0,12.2479,12.2742,12.2479,12.2637,39825.0
2006-06-28 10:05:00,23.29,23.31,23.28,23.29,56700.0,12.2584,12.2689,12.2531,12.2584,56700.0
2006-06-28 10:10:00,23.29,23.37,23.29,23.33,60412.5,12.2584,12.3005,12.2584,12.2795,60412.5
2006-06-28 10:15:00,23.35,23.35,23.33,23.35,9787.5,12.29,12.29,12.2795,12.29,9787.5
2006-06-28 10:20:00,23.35,23.35,23.33,23.34,7087.5,12.29,12.29,12.2795,12.2847,7087.5
2006-06-28 10:25:00,23.34,23.35,23.32,23.32,14512.5,12.2847,12.29,12.2742,12.2742,14512.5
2006-06-28 10:30:00,23.32,23.32,23.29,23.31,70875.0,12.2742,12.2742,12.2584,12.2689,70875.0
2006-06-28 10:35:00,23.31,23.32,23.28,23.32,79987.5,12.2689,12.2742,12.2531,12.2742,79987.5
2006-06-28 10:40:00,23.31,23.32,23.3,23.32,11475.0,12.2689,12.2742,12.2637,12.2742,11475.0
2006-06-28 10:45:00,23.31,23.31,23.3,23.31,15525.0,12.2689,12.2689,12.2637,12.2689,15525.0
2006-06-28 10:50:00,23.3,23.31,23.3,23.3,30037.5,12.2637,12.2689,12.2637,12.2637,30037.5
2006-06-28 10:55:00,23.29,23.3,23.28,23.28,7762.5,12.2584,12.2637,12.2531,12.2531,7762.5
2006-06-28 11:00:00,23.28,23.29,23.26,23.27,22275.0,12.2531,12.2584,12.2426,12.2479,22275.0
2006-06-28 11:05:00,23.26,23.29,23.26,23.28,37125.0,12.2426,12.2584,12.2426,12.2531,37125.0
2006-06-28 11:10:00,23.28,23.29,23.28,23.28,8100.0,12.2531,12.2584,12.2531,12.2531,8100.0
2006-06-28 11:15:00,23.28,23.29,23.26,23.28,16537.5,12.2531,12.2584,12.2426,12.2531,16537.5
2006-06-28 11:20:00,23.28,23.29,23.27,23.29,63787.5,12.2531,12.2584,12.2479,12.2584,63787.5
2006-06-28 11:25:00,23.29,23.29,23.27,23.27,24300.0,12.2584,12.2584,12.2479,12.2479,24300.0
2006-06-28 11:30:00,23.28,23.28,23.27,23.28,25650.0,12.2531,12.2531,12.2479,12.2531,25650.0
2006-06-28 11:35:00,23.28,23.3,23.28,23.3,31725.0,12.2531,12.2637,12.2531,12.2637,31725.0
2006-06-28 11:40:00,23.3,23.32,23.3,23.32,15525.0,12.2637,12.2742,12.2637,12.2742,15525.0
2006-06-28 11:45:00,23.3,23.31,23.3,23.3,15525.0,12.2637,12.2689,12.2637,12.2637,15525.0
2006-06-28 11:50:00,23.31,23.33,23.3,23.31,25650.0,12.2689,12.2795,12.2637,12.2689,25650.0
2006-06-28 11:55:00,23.3,23.32,23.3,23.32,4387.5,12.2637,12.2742,12.2637,12.2742,4387.5
2006-06-28 12:00:00,23.3,23.32,23.29,23.3,27000.0,12.2637,12.2742,12.2584,12.2637,27000.0
2006-06-28 12:05:00,23.3,23.31,23.3,23.3,41175.0,12.2637,12.2689,12.2637,12.2637,41175.0
2006-06-28 12:10:00,23.3,23.33,23.28,23.33,83362.5,12.2637,12.2795,12.2531,12.2795,83362.5
2006-06-28 12:15:00,23.33,23.34,23.28,23.29,28687.5,12.2795,12.2847,12.2531,12.2584,28687.5
2006-06-28 12:20:00,23.29,23.3,23.27,23.29,11475.0,12.2584,12.2637,12.2479,12.2584,11475.0
2006-06-28 12:25:00,23.29,23.29,23.27,23.27,3375.0,12.2584,12.2584,12.2479,12.2479,3375.0
2006-06-28 12:30:00,23.26,23.28,23.26,23.27,13162.5,12.2426,12.2531,12.2426,12.2479,13162.5
2006-06-28 12:35:00,23.27,23.27,23.23,23.24,50625.0,12.2479,12.2479,12.2268,12.2321,50625.0
2006-06-28 12:40:00,23.24,23.26,23.24,23.26,32737.5,12.2321,12.2426,12.2321,12.2426,32737.5
2006-06-28 12:45:00,23.26,23.26,23.26,23.26,14850.0,12.2426,12.2426,12.2426,12.2426,14850.0
2006-06-28 12:50:00,23.26,23.27,23.26,23.27,23287.5,12.2426,12.2479,12.2426,12.2479,23287.5
2006-06-28 12:55:00,23.27,23.27,23.26,23.26,8775.0,12.2479,12.2479,12.2426,12.2426,8775.0
2006-06-28 13:00:00,23.26,23.26,23.26,23.26,1012.5,12.2426,12.2426,12.2426,12.2426,1012.5
2006-06-28 13:05:00,23.26,23.26,23.26,23.26,2700.0,12.2426,12.2426,12.2426,12.2426,2700.0
2006-06-28 13:10:00,23.26,23.28,23.26,23.28,5400.0,12.2426,12.2531,12.2426,12.2531,5400.0
2006-06-28 13:15:00,23.29,23.3,23.27,23.29,20925.0,12.2584,12.2637,12.2479,12.2584,20925.0
2006-06-28 13:20:00,23.3,23.3,23.28,23.28,13500.0,12.2637,12.2637,12.2531,12.2531,13500.0
2006-06-28 13:25:00,23.29,23.3,23.27,23.27,9787.5,12.2584,12.2637,12.2479,12.2479,9787.5
2006-06-28 13:30:00,23.27,23.28,23.26,23.26,7762.5,12.2479,12.2531,12.2426,12.2426,7762.5
2006-06-28 13:35:00,23.26,23.27,23.26,23.27,15187.5,12.2426,12.2479,12.2426,12.2479,15187.5
2006-06-28 13:40:00,23.27,23.28,23.26,23.28,5062.5,12.2479,12.2531,12.2426,12.2531,5062.5
2006-06-28 13:45:00,23.26,23.27,23.26,23.26,6075.0,12.2426,12.2479,12.2426,12.2426,6075.0
2006-06-28 13:50:00,23.26,23.3,23.26,23.3,58050.0,12.2426,12.2637,12.2426,12.2637,58050.0
2006-06-28 13:55:00,23.3,23.3,23.27,23.29,15862.5,12.2637,12.2637,12.2479,12.2584,15862.5
2006-06-28 14:00:00,23.31,23.35,23.29,23.32,17550.0,12.2689,12.29,12.2584,12.2742,17550.0
2006-06-28 14:05:00,23.32,23.32,23.3,23.3,5062.5,12.2742,12.2742,12.2637,12.2637,5062.5
2006-06-28 14:10:00,23.32,23.37,23.32,23.35,31050.0,12.2742,12.3005,12.2742,12.29,31050.0
2006-06-28 14:15:00,23.35,23.4,23.34,23.37,21262.5,12.29,12.3163,12.2847,12.3005,21262.5
2006-06-28 14:20:00,23.37,23.42,23.36,23.41,4725.0,12.3005,12.3268,12.2953,12.3216,4725.0
2006-06-28 14:25:00,23.39,23.45,23.39,23.45,11812.5,12.311,12.3426,12.311,12.3426,11812.5
2006-06-28 14:30:00,23.43,23.47,23.43,23.45,13837.5,12.3321,12.3532,12.3321,12.3426,13837.5
2006-06-28 14:35:00,23.47,23.47,23.44,23.46,12150.0,12.3532,12.3532,12.3374,12.3479,12150.0
2006-06-28 14:40:00,23.46,23.51,23.45,23.49,16537.5,12.3479,12.3742,12.3426,12.3637,16537.5
2006-06-28 14:45:00,23.53,23.55,23.5,23.5,24300.0,12.3847,12.3953,12.3689,12.3689,24300.0
2006-06-28 14:50:00,23.5,23.5,23.48,23.49,19912.5,12.3689,12.3689,12.3584,12.3637,19912.5
2006-06-28 14:55:00,23.5,23.5,23.43,23.43,6412.5,12.3689,12.3689,12.3321,12.3321,6412.5
2006-06-28 15:00:00,23.44,23.45,23.43,23.45,14512.5,12.3374,12.3426,12.3321,12.3426,14512.5
2006-06-28 15:05:00,23.45,23.45,23.42,23.43,8775.0,12.3426,12.3426,12.3268,12.3321,8775.0
2006-06-28 15:10:00,23.42,23.45,23.42,23.45,17550.0,12.3268,12.3426,12.3268,12.3426,17550.0
2006-06-28 15:15:00,23.45,23.45,23.38,23.4,17550.0,12.3426,12.3426,12.3058,12.3163,17550.0
2006-06-28 15:20:00,23.4,23.41,23.37,23.39,16875.0,12.3163,12.3216,12.3005,12.311,16875.0
2006-06-28 15:25:00,23.38,23.4,23.35,23.37,24300.0,12.3058,12.3163,12.29,12.3005,24300.0
2006-06-28 15:30:00,23.36,23.43,23.36,23.4,26662.5,12.2953,12.3321,12.2953,12.3163,26662.5
2006-06-28 15:35:00,23.39,23.39,23.35,23.37,22950.0,12.311,12.311,12.29,12.3005,22950.0
2006-06-28 15:40:00,23.38,23.39,23.34,23.36,31050.0,12.3058,12.311,12.2847,12.2953,31050.0
2006-06-28 15:45:00,23.36,23.38,23.36,23.38,36112.5,12.2953,12.3058,12.2953,12.3058,36112.5
2006-06-28 15:50:00,23.38,23.43,23.38,23.41,67500.0,12.3058,12.3321,12.3058,12.3216,67500.0
2006-06-28 15:55:00,23.41,23.47,23.41,23.46,179550.0,12.3216,12.3532,12.3216,12.3479,179550.0
2006-06-29 09:30:00,23.66,23.66,23.46,23.64,102937.5,12.4532,12.4532,12.3479,12.4426,102937.5
2006-06-29 09:35:00,23.64,23.71,23.64,23.66,87075.0,12.4426,12.4795,12.4426,12.4532,87075.0
2006-06-29 09:40:00,23.64,23.71,23.64,23.67,54675.0,12.4426,12.4795,12.4426,12.4584,54675.0
2006-06-29 09:45:00,23.67,23.72,23.67,23.69,49275.0,12.4584,12.4847,12.4584,12.4689,49275.0
2006-06-29 09:50:00,23.68,23.7,23.66,23.7,32062.5,12.4637,12.4742,12.4532,12.4742,32062.5
2006-06-29 09:55:00,23.7,23.73,23.67,23.71,43537.5,12.4742,12.49,12.4584,12.4795,43537.5
2006-06-29 10:00:00,23.71,23.78,23.7,23.77,29025.0,12.4795,12.5163,12.4742,12.5111,29025.0
2006-06-29 10:05:00,23.77,23.82,23.77,23.78,33412.5,12.5111,12.5374,12.5111,12.5163,33412.5
2006-06-29 10:10:00,23.77,23.8,23.77,23.79,24300.0,12.5111,12.5268,12.5111,12.5216,24300.0
2006-06-29 10:15:00,23.78,23.78,23.75,23.76,31387.5,12.5163,12.5163,12.5005,12.5058,31387.5
2006-06-29 10:20:00,23.76,23.79,23.75,23.79,34425.0,12.5058,12.5216,12.5005,12.5216,34425.0
2006-06-29 10:25:00,23.77,23.78,23.74,23.77,17212.5,12.5111,12.5163,12.4953,12.5111,17212.5
2006-06-29 10:30:00,23.77,23.82,23.77,23.8,23962.5,12.5111,12.5374,12.5111,12.5268,23962.5
2006-06-29 10:35:00,23.8,23.8,23.76,23.78,27000.0,12.5268,12.5268,12.5058,12.5163,27000.0
2006-06-29 10:40:00,23.78,23.82,23.77,23.81,28687.5,12.5163,12.5374,12.5111,12.5321,28687.5
2006-06-29 10:45:00,23.81,23.85,23.81,23.85,28350.0,12.5321,12.5532,12.5321,12.5532,28350.0
2006-06-29 10:50:00,23.84,23.84,23.83,23.83,13162.5,12.5479,12.5479,12.5426,12.5426,13162.5
2006-06-29 10:55:00,23.83,23.84,23.83,23.84,13837.5,12.5426,12.5479,12.5426,12.5479,13837.5
2006-06-29 11:00:00,23.84,23.91,23.83,23.9,28687.5,12.5479,12.5847,12.5426,12.5795,28687.5
2006-06-29 11:05:00,23.88,23.9,23.85,23.86,19912.5,12.569,12.5795,12.5532,12.5584,19912.5
2006-06-29 11:10:00,23.86,23.91,23.85,23.85,38137.5,12.5584,12.5847,12.5532,12.5532,38137.5
2006-06-29 11:15:00,23.85,23.85,23.81,23.81,15862.5,12.5532,12.5532,12.5321,12.5321,15862.5
2006-06-29 11:20:00,23.8,23.8,23.76,23.76,18900.0,12.5268,12.5268,12.5058,12.5058,18900.0
2006-06-29 11:25:00,23.76,23.78,23.76,23.78,21262.5,12.5058,12.5163,12.5058,12.5163,21262.5
2006-06-29 11:30:00,23.78,23.79,23.77,23.77,19575.0,12.5163,12.5216,12.5111,12.5111,19575.0
2006-06-29 11:35:00,23.77,23.77,23.76,23.77,19912.5,12.5111,12.5111,12.5058,12.5111,19912.5
2006-06-29 11:40:00,23.77,23.78,23.76,23.77,10462.5,12.5111,12.5163,12.5058,12.5111,10462.5
2006-06-29 11:45:00,23.76,23.77,23.75,23.76,39487.5,12.5058,12.5111,12.5005,12.5058,39487.5
2006-06-29 11:50:00,23.76,23.79,23.75,23.76,19912.5,12.5058,12.5216,12.5005,12.5058,19912.5
2006-06-29 11:55:00,23.75,23.75,23.73,23.73,22950.0,12.5005,12.5005,12.49,12.49,22950.0
2006-06-29 12:00:00,23.72,23.73,23.67,23.67,55350.0,12.4847,12.49,12.4584,12.4584,55350.0
2006-06-29 12:05:00,23.67,23.72,23.67,23.69,45900.0,12.4584,12.4847,12.4584,12.4689,45900.0
2006-06-29 12:10:00,23.69,23.7,23.69,23.7,5737.5,12.4689,12.4742,12.4689,12.4742,5737.5
2006-06-29 12:15:00,23.7,23.71,23.69,23.69,29362.5,12.4742,12.4795,12.4689,12.4689,29362.5
2006-06-29 12:20:00,23.7,23.71,23.68,23.7,17887.5,12.4742,12.4795,12.4637,12.4742,17887.5
2006-06-29 12:25:00,23.7,23.7,23.67,23.67,17887.5,12.4742,12.4742,12.4584,12.4584,17887.5
2006-06-29 12:30:00,23.67,23.69,23.65,23.67,18562.5,12.4584,12.4689,12.4479,12.4584,18562.5
2006-06-29 12:35:00,23.67,23.67,23.64,23.65,10125.0,12.4584,12.4584,12.4426,12.4479,10125.0
2006-06-29 12:40:00,23.65,23.65,23.64,23.64,24300.0,12.4479,12.4479,12.4426,12.4426,24300.0
2006-06-29 12:45:00,23.64,23.64,23.6,23.6,20250.0,12.4426,12.4426,12.4216,12.4216,20250.0
2006-06-29 12:50:00,23.6,23.61,23.58,23.6,19912.5,12.4216,12.4268,12.4111,12.4216,19912.5
2006-06-29 12:55:00,23.6,23.62,23.6,23.61,18900.0,12.4216,12.4321,12.4216,12.4268,18900.0
2006-06-29 13:00:00,23.62,23.65,23.61,23.65,22612.5,12.4321,12.4479,12.4268,12.4479,22612.5
2006-06-29 13:05:00,23.65,23.67,23.63,23.67,23287.5,12.4479,12.4584,12.4374,12.4584,23287.5
2006-06-29 13:10:00,23.67,23.7,23.67,23.69,10800.0,12.4584,12.4742,12.4584,12.4689,10800.0
2006-06-29 13:15:00,23.69,23.7,23.67,23.67,10800.0,12.4689,12.4742,12.4584,12.4584,10800.0
2006-06-29 13:20:00,23.67,23.7,23.67,23.68,29362.5,12.4584,12.4742,12.4584,12.4637,29362.5
2006-06-29 13:25:00,23.69,23.7,23.68,23.7,10800.0,12.4689,12.4742,12.4637,12.4742,10800.0
2006-06-29 13:30:00,23.7,23.7,23.69,23.7,19237.5,12.4742,12.4742,12.4689,12.4742,19237.5
2006-06-29 13:35:00,23.69,23.7,23.69,23.69,16537.5,12.4689,12.4742,12.4689,12.4689,16537.5
2006-06-29 13:40:00,23.69,23.75,23.69,23.75,115087.5,12.4689,12.5005,12.4689,12.5005,115087.5
2006-06-29 13:45:00,23.75,23.75,23.7,23.7,36450.0,12.5005,12.5005,12.4742,12.4742,36450.0
2006-06-29 13:50:00,23.7,23.72,23.7,23.7,67162.5,12.4742,12.4847,12.4742,12.4742,67162.5
2006-06-29 13:55:00,23.7,23.72,23.7,23.71,60075.0,12.4742,12.4847,12.4742,12.4795,60075.0
2006-06-29 14:00:00,23.71,23.79,23.7,23.73,36112.5,12.4795,12.5216,12.4742,12.49,36112.5
2006-06-29 14:05:00,23.74,23.78,23.72,23.77,32400.0,12.4953,12.5163,12.4847,12.5111,32400.0
2006-06-29 14:10:00,23.77,23.78,23.71,23.77,49612.5,12.5111,12.5163,12.4795,12.5111,49612.5
2006-06-29 14:15:00,23.77,23.97,23.76,23.94,70200.0,12.5111,12.6163,12.5058,12.6005,70200.0
2006-06-29 14:20:00,23.93,24.14,23.91,24.07,162337.5,12.5953,12.7058,12.5847,12.669,162337.5
2006-06-29 14:25:00,24.07,24.09,24.01,24.01,58725.0,12.669,12.6795,12.6374,12.6374,58725.0
2006-06-29 14:30:00,24.01,24.06,23.99,24.04,99225.0,12.6374,12.6637,12.6268,12.6532,99225.0
2006-06-29 14:35:00,24.04,24.08,24.0,24.03,55012.5,12.6532,12.6742,12.6321,12.6479,55012.5
2006-06-29 14:40:00,24.04,24.14,24.03,24.12,80662.5,12.6532,12.7058,12.6479,12.6953,80662.5
2006-06-29 14:45:00,24.12,24.18,24.1,24.17,145125.0,12.6953,12.7269,12.6847,12.7216,145125.0
2006-06-29 14:50:00,24.17,24.28,24.15,24.28,89437.5,12.7216,12.7795,12.7111,12.7795,89437.5
2006-06-29 14:55:00,24.27,24.3,24.21,24.23,92812.5,12.7742,12.79,12.7426,12.7532,92812.5
2006-06-29 15:00:00,24.22,24.3,24.22,24.23,59400.0,12.7479,12.79,12.7479,12.7532,59400.0
2006-06-29 15:05:00,24.23,24.26,24.21,24.22,67500.0,12.7532,12.769,12.7426,12.7479,67500.0
2006-06-29 15:10:00,24.22,24.23,24.17,24.18,74250.0,12.7479,12.7532,12.7216,12.7269,74250.0
2006-06-29 15:15:00,24.17,24.22,24.17,24.21,48262.5,12.7216,12.7479,12.7216,12.7426,48262.5
2006-06-29 15:20:00,24.19,24.22,24.12,24.16,75600.0,12.7321,12.7479,12.6953,12.7163,75600.0
2006-06-29 15:25:00,24.16,24.25,24.15,24.24,85387.5,12.7163,12.7637,12.7111,12.7584,85387.5
2006-06-29 15:30:00,24.22,24.23,24.17,24.19,151200.0,12.7479,12.7532,12.7216,12.7321,151200.0
2006-06-29 15:35:00,24.19,24.26,24.19,24.23,67500.0,12.7321,12.769,12.7321,12.7532,67500.0
2006-06-29 15:40:00,24.22,24.24,24.2,24.21,63450.0,12.7479,12.7584,12.7374,12.7426,63450.0
2006-06-29 15:45:00,24.21,24.26,24.19,24.21,137362.5,12.7426,12.769,12.7321,12.7426,137362.5
2006-06-29 15:50:00,24.22,24.27,24.21,24.24,72900.0,12.7479,12.7742,12.7426,12.7584,72900.0
2006-06-29 15:55:00,24.24,24.32,24.24,24.32,229162.5,12.7584,12.8005,12.7584,12.8005,229162.5
2006-06-30 09:30:00,24.32,24.4,24.19,24.35,182925.0,12.8005,12.8426,12.7321,12.8163,182925.0
2006-06-30 09:35:00,24.36,24.44,24.28,24.43,67837.5,12.8216,12.8637,12.7795,12.8584,67837.5
2006-06-30 09:40:00,24.41,24.5,24.41,24.5,45900.0,12.8479,12.8953,12.8479,12.8953,45900.0
2006-06-30 09:45:00,24.5,24.5,24.43,24.46,65137.5,12.8953,12.8953,12.8584,12.8742,65137.5
2006-06-30 09:50:00,24.46,24.46,24.41,24.44,58387.5,12.8742,12.8742,12.8479,12.8637,58387.5
2006-06-30 09:55:00,24.44,24.49,24.43,24.47,57712.5,12.8637,12.89,12.8584,12.8795,57712.5
2006-06-30 10:00:00,24.47,24.49,24.44,24.47,40162.5,12.8795,12.89,12.8637,12.8795,40162.5
2006-06-30 10:05:00,24.46,24.51,24.44,24.49,83362.5,12.8742,12.9005,12.8637,12.89,83362.5
2006-06-30 10:10:00,24.5,24.5,24.45,24.46,48600.0,12.8953,12.8953,12.869,12.8742,48600.0
2006-06-30 10:15:00,24.47,24.51,24.43,24.47,39487.5,12.8795,12.9005,12.8584,12.8795,39487.5
2006-06-30 10:20:00,24.46,24.47,24.41,24.43,54337.5,12.8742,12.8795,12.8479,12.8584,54337.5
2006-06-30 10:25:00,24.41,24.49,24.41,24.47,40837.5,12.8479,12.89,12.8479,12.8795,40837.5
2006-06-30 10:30:00,24.48,24.48,24.42,24.44,50625.0,12.8848,12.8848,12.8532,12.8637,50625.0
2006-06-30 10:35:00,24.44,24.47,24.44,24.47,23625.0,12.8637,12.8795,12.8637,12.8795,23625.0
2006-06-30 10:40:00,24.46,24.47,24.4,24.44,53325.0,12.8742,12.8795,12.8426,12.8637,53325.0
2006-06-30 10:45:00,24.44,24.46,24.39,24.41,28687.5,12.8637,12.8742,12.8374,12.8479,28687.5
2006-06-30 10:50:00,24.41,24.43,24.4,24.41,17887.5,12.8479,12.8584,12.8426,12.8479,17887.5
2006-06-30 10:55:00,24.42,24.48,24.42,24.46,22275.0,12.8532,12.8848,12.8532,12.8742,22275.0
2006-06-30 11:00:00,24.45,24.47,24.44,24.47,12487.5,12.869,12.8795,12.8637,12.8795,12487.5
2006-06-30 11:05:00,24.47,24.47,24.43,24.44,39150.0,12.8795,12.8795,12.8584,12.8637,39150.0
2006-06-30 11:10:00,24.43,24.46,24.41,24.46,28350.0,12.8584,12.8742,12.8479,12.8742,28350.0
2006-06-30 11:15:00,24.47,24.47,24.44,24.44,11812.5,12.8795,12.8795,12.8637,12.8637,11812.5
2006-06-30 11:20:00,24.45,24.47,24.44,24.47,11137.5,12.869,12.8795,12.8637,12.8795,11137.5
2006-06-30 11:25:00,24.47,24.5,24.46,24.49,21937.5,12.8795,12.8953,12.8742,12.89,21937.5
2006-06-30 11:30:00,24.49,24.56,24.49,24.54,57712.5,12.89,12.9269,12.89,12.9163,57712.5
2006-06-30 11:35:00,24.54,24.55,24.51,24.52,25650.0,12.9163,12.9216,12.9005,12.9058,25650.0
2006-06-30 11:40:00,24.52,24.52,24.49,24.51,21937.5,12.9058,12.9058,12.89,12.9005,21937.5
2006-06-30 11:45:00,24.51,24.52,24.49,24.51,25650.0,12.9005,12.9058,12.89,12.9005,25650.0
2006-06-30 11:50:00,24.51,24.52,24.48,24.52,31050.0,12.9005,12.9058,12.8848,12.9058,31050.0
2006-06-30 11:55:00,24.52,24.56,24.52,24.53,32737.5,12.9058,12.9269,12.9058,12.9111,32737.5
2006-06-30 12:00:00,24.55,24.55,24.52,24.53,37462.5,12.9216,12.9216,12.9058,12.9111,37462.5
2006-06-30 12:05:00,24.53,24.54,24.49,24.54,41850.0,12.9111,12.9163,12.89,12.9163,41850.0
2006-06-30 12:10:00,24.53,24.53,24.49,24.49,10462.5,12.9111,12.9111,12.89,12.89,10462.5
2006-06-30 12:15:00,24.48,24.48,24.45,24.47,25650.0,12.8848,12.8848,12.869,12.8795,25650.0
2006-06-30 12:20:00,24.47,24.47,24.44,24.46,27675.0,12.8795,12.8795,12.8637,12.8742,27675.0
2006-06-30 12:25:00,24.46,24.46,24.44,24.45,15525.0,12.8742,12.8742,12.8637,12.869,15525.0
2006-06-30 12:30:00,24.45,24.45,24.42,24.44,33750.0,12.869,12.869,12.8532,12.8637,33750.0
2006-06-30 12:35:00,24.45,24.45,24.44,24.45,13162.5,12.869,12.869,12.8637,12.869,13162.5
2006-06-30 12:40:00,24.45,24.46,24.44,24.45,10462.5,12.869,12.8742,12.8637,12.869,10462.5
2006-06-30 12:45:00,24.45,24.46,24.44,24.44,18562.5,12.869,12.8742,12.8637,12.8637,18562.5
2006-06-30 12:50:00,24.44,24.44,24.39,24.39,13162.5,12.8637,12.8637,12.8374,12.8374,13162.5
2006-06-30 12:55:00,24.39,24.41,24.37,24.41,18562.5,12.8374,12.8479,12.8269,12.8479,18562.5
2006-06-30 13:00:00,24.41,24.44,24.41,24.43,14175.0,12.8479,12.8637,12.8479,12.8584,14175.0
2006-06-30 13:05:00,24.43,24.46,24.43,24.46,13837.5,12.8584,12.8742,12.8584,12.8742,13837.5
2006-06-30 13:10:00,24.46,24.46,24.45,24.46,13500.0,12.8742,12.8742,12.869,12.8742,13500.0
2006-06-30 13:15:00,24.45,24.47,24.45,24.45,12487.5,12.869,12.8795,12.869,12.869,12487.5
2006-06-30 13:20:00,24.45,24.46,24.44,24.45,22275.0,12.869,12.8742,12.8637,12.869,22275.0
2006-06-30 13:25:00,24.45,24.45,24.44,24.44,3037.5,12.869,12.869,12.8637,12.8637,3037.5
2006-06-30 13:30:00,24.44,24.45,24.41,24.45,10462.5,12.8637,12.869,12.8479,12.869,10462.5
2006-06-30 13:35:00,24.45,24.45,24.43,24.43,12825.0,12.869,12.869,12.8584,12.8584,12825.0
2006-06-30 13:40:00,24.43,24.46,24.41,24.46,23625.0,12.8584,12.8742,12.8479,12.8742,23625.0
2006-06-30 13:45:00,24.45,24.47,24.45,24.47,7087.5,12.869,12.8795,12.869,12.8795,7087.5
2006-06-30 13:50:00,24.47,24.47,24.45,24.46,13837.5,12.8795,12.8795,12.869,12.8742,13837.5
2006-06-30 13:55:00,24.45,24.49,24.45,24.49,8437.5,12.869,12.89,12.869,12.89,8437.5
2006-06-30 14:00:00,24.48,24.48,24.44,24.46,33750.0,12.8848,12.8848,12.8637,12.8742,33750.0
2006-06-30 14:05:00,24.46,24.5,24.46,24.48,16875.0,12.8742,12.8953,12.8742,12.8848,16875.0
2006-06-30 14:10:00,24.48,24.49,24.46,24.47,27675.0,12.8848,12.89,12.8742,12.8795,27675.0
2006-06-30 14:15:00,24.47,24.48,24.47,24.47,2362.5,12.8795,12.8848,12.8795,12.8795,2362.5
2006-06-30 14:20:00,24.47,24.48,24.47,24.48,15187.5,12.8795,12.8848,12.8795,12.8848,15187.5
2006-06-30 14:25:00,24.48,24.49,24.47,24.47,16875.0,12.8848,12.89,12.8795,12.8795,16875.0
2006-06-30 14:30:00,24.47,24.49,24.47,24.49,12487.5,12.8795,12.89,12.8795,12.89,12487.5
2006-06-30 14:35:00,24.49,24.51,24.48,24.5,19912.5,12.89,12.9005,12.8848,12.8953,19912.5
2006-06-30 14:40:00,24.5,24.51,24.5,24.51,16200.0,12.8953,12.9005,12.8953,12.9005,16200.0
2006-06-30 14:45:00,24.51,24.54,24.51,24.52,22275.0,12.9005,12.9163,12.9005,12.9058,22275.0
2006-06-30 14:50:00,24.52,24.54,24.52,24.54,20587.5,12.9058,12.9163,12.9058,12.9163,20587.5
2006-06-30 14:55:00,24.54,24.55,24.54,24.55,15862.5,12.9163,12.9216,12.9163,12.9216,15862.5
2006-06-30 15:00:00,24.55,24.55,24.53,24.53,23625.0,12.9216,12.9216,12.9111,12.9111,23625.0
2006-06-30 15:05:00,24.52,24.54,24.52,24.54,16200.0,12.9058,12.9163,12.9058,12.9163,16200.0
2006-06-30 15:10:00,24.54,24.54,24.51,24.52,10800.0,12.9163,12.9163,12.9005,12.9058,10800.0
2006-06-30 15:15:00,24.51,24.52,24.51,24.52,18900.0,12.9005,12.9058,12.9005,12.9058,18900.0
2006-06-30 15:20:00,24.51,24.53,24.51,24.52,27337.5,12.9005,12.9111,12.9005,12.9058,27337.5
2006-06-30 15:25:00,24.51,24.51,24.46,24.47,20925.0,12.9005,12.9005,12.8742,12.8795,20925.0
2006-06-30 15:30:00,24.48,24.51,24.48,24.49,50962.5,12.8848,12.9005,12.8848,12.89,50962.5
2006-06-30 15:35:00,24.5,24.5,24.46,24.46,29362.5,12.8953,12.8953,12.8742,12.8742,29362.5
2006-06-30 15:40:00,24.46,24.46,24.44,24.44,79987.5,12.8742,12.8742,12.8637,12.8637,79987.5
2006-06-30 15:45:00,24.44,24.48,24.44,24.44,101587.5,12.8637,12.8848,12.8637,12.8637,101587.5
2006-06-30 15:50:00,24.44,24.46,24.44,24.45,153562.5,12.8637,12.8742,12.8637,12.869,153562.5
2006-06-30 15:55:00,24.44,24.45,24.41,24.41,239625.0,12.8637,12.869,12.8479,12.8479,239625.0
2006-07-03 09:30:00,24.63,24.66,24.6,24.64,102262.5,12.9637,12.9795,12.9479,12.969,102262.5
2006-07-03 09:35:00,24.63,24.64,24.62,24.62,110700.0,12.9637,12.969,12.9584,12.9584,110700.0
2006-07-03 09:40:00,24.62,24.64,24.62,24.64,42525.0,12.9584,12.969,12.9584,12.969,42525.0
2006-07-03 09:45:00,24.64,24.65,24.63,24.64,38475.0,12.969,12.9742,12.9637,12.969,38475.0
2006-07-03 09:50:00,24.64,24.65,24.62,24.63,40837.5,12.969,12.9742,12.9584,12.9637,40837.5
2006-07-03 09:55:00,24.62,24.63,24.55,24.55,57712.5,12.9584,12.9637,12.9216,12.9216,57712.5
2006-07-03 10:00:00,24.55,24.55,24.45,24.48,40837.5,12.9216,12.9216,12.869,12.8848,40837.5
2006-07-03 10:05:00,24.48,24.48,24.47,24.47,22275.0,12.8848,12.8848,12.8795,12.8795,22275.0
2006-07-03 10:10:00,24.47,24.47,24.44,24.45,47587.5,12.8795,12.8795,12.8637,12.869,47587.5
2006-07-03 10:15:00,24.45,24.5,24.45,24.5,27675.0,12.869,12.8953,12.869,12.8953,27675.0
2006-07-03 10:20:00,24.49,24.49,24.45,24.45,5062.5,12.89,12.89,12.869,12.869,5062.5
2006-07-03 10:25:00,24.46,24.46,24.45,24.45,18900.0,12.8742,12.8742,12.869,12.869,18900.0
2006-07-03 10:30:00,24.45,24.47,24.45,24.47,13837.5,12.869,12.8795,12.869,12.8795,13837.5
2006-07-03 10:35:00,24.47,24.47,24.46,24.46,8437.5,12.8795,12.8795,12.8742,12.8742,8437.5
2006-07-03 10:40:00,24.46,24.46,24.44,24.44,14512.5,12.8742,12.8742,12.8637,12.8637,14512.5
2006-07-03 10:45:00,24.44,24.44,24.41,24.42,11475.0,12.8637,12.8637,12.8479,12.8532,11475.0
2006-07-03 10:50:00,24.41,24.42,24.41,24.42,10800.0,12.8479,12.8532,12.8479,12.8532,10800.0
2006-07-03 10:55:00,24.42,24.42,24.41,24.41,8100.0,12.8532,12.8532,12.8479,12.8479,8100.0
2006-07-03 11:00:00,24.42,24.44,24.39,24.4,18900.0,12.8532,12.8637,12.8374,12.8426,18900.0
2006-07-03 11:05:00,24.39,24.39,24.36,24.36,26662.5,12.8374,12.8374,12.8216,12.8216,26662.5
2006-07-03 11:10:00,24.36,24.36,24.34,24.35,10800.0,12.8216,12.8216,12.8111,12.8163,10800.0
2006-07-03 11:15:00,24.36,24.37,24.35,24.37,68512.5,12.8216,12.8269,12.8163,12.8269,68512.5
2006-07-03 11:20:00,24.37,24.37,24.36,24.36,10125.0,12.8269,12.8269,12.8216,12.8216,10125.0
2006-07-03 11:25:00,24.36,24.36,24.34,24.34,13162.5,12.8216,12.8216,12.8111,12.8111,13162.5
2006-07-03 11:30:00,24.34,24.36,24.34,24.36,20250.0,12.8111,12.8216,12.8111,12.8216,20250.0
2006-07-03 11:35:00,24.36,24.37,24.35,24.37,20250.0,12.8216,12.8269,12.8163,12.8269,20250.0
2006-07-03 11:40:00,24.37,24.41,24.36,24.41,22275.0,12.8269,12.8479,12.8216,12.8479,22275.0
2006-07-03 11:45:00,24.41,24.46,24.41,24.43,18225.0,12.8479,12.8742,12.8479,12.8584,18225.0
2006-07-03 11:50:00,24.44,24.46,24.44,24.45,13500.0,12.8637,12.8742,12.8637,12.869,13500.0
2006-07-03 11:55:00,24.45,24.46,24.45,24.46,6750.0,12.869,12.8742,12.869,12.8742,6750.0
2006-07-03 12:00:00,24.46,24.52,24.46,24.52,21262.5,12.8742,12.9058,12.8742,12.9058,21262.5
2006-07-03 12:05:00,24.52,24.52,24.47,24.47,9787.5,12.9058,12.9058,12.8795,12.8795,9787.5
2006-07-03 12:10:00,24.49,24.49,24.48,24.49,10800.0,12.89,12.89,12.8848,12.89,10800.0
2006-07-03 12:15:00,24.49,24.5,24.48,24.49,11137.5,12.89,12.8953,12.8848,12.89,11137.5
2006-07-03 12:20:00,24.49,24.49,24.48,24.48,4387.5,12.89,12.89,12.8848,12.8848,4387.5
2006-07-03 12:25:00,24.48,24.49,24.44,24.44,10125.0,12.8848,12.89,12.8637,12.8637,10125.0
2006-07-03 12:30:00,24.44,24.45,24.44,24.45,12825.0,12.8637,12.869,12.8637,12.869,12825.0
2006-07-03 12:35:00,24.44,24.46,24.44,24.46,21937.5,12.8637,12.8742,12.8637,12.8742,21937.5
2006-07-03 12:40:00,24.46,24.48,24.45,24.48,13837.5,12.8742,12.8848,12.869,12.8848,13837.5
2006-07-03 12:45:00,24.48,24.5,24.48,24.5,4725.0,12.8848,12.8953,12.8848,12.8953,4725.0
2006-07-03 12:50:00,24.5,24.53,24.44,24.52,15862.5,12.8953,12.9111,12.8637,12.9058,15862.5
2006-07-03 12:55:00,24.52,24.55,24.52,24.55,44212.5,12.9058,12.9216,12.9058,12.9216,44212.5
2006-07-05 09:30:00,24.59,24.59,24.41,24.44,157950.0,12.9427,12.9427,12.8479,12.8637,157950.0
2006-07-05 09:35:00,24.44,24.44,24.39,24.41,19575.0,12.8637,12.8637,12.8374,12.8479,19575.0
2006-07-05 09:40:00,24.41,24.41,24.3,24.31,21937.5,12.8479,12.8479,12.79,12.7953,21937.5
2006-07-05 09:45:00,24.3,24.3,24.25,24.25,46912.5,12.79,12.79,12.7637,12.7637,46912.5
2006-07-05 09:50:00,24.25,24.25,24.18,24.19,53325.0,12.7637,12.7637,12.7269,12.7321,53325.0
2006-07-05 09:55:00,24.18,24.18,24.12,24.16,44212.5,12.7269,12.7269,12.6953,12.7163,44212.5
2006-07-05 10:00:00,24.17,24.17,24.1,24.1,35100.0,12.7216,12.7216,12.6847,12.6847,35100.0
2006-07-05 10:05:00,24.09,24.1,24.04,24.07,253462.5,12.6795,12.6847,12.6532,12.669,253462.5
2006-07-05 10:10:00,24.06,24.07,23.96,23.99,133312.5,12.6637,12.669,12.6111,12.6268,133312.5
2006-07-05 10:15:00,24.0,24.0,23.96,23.98,61762.5,12.6321,12.6321,12.6111,12.6216,61762.5
2006-07-05 10:20:00,23.98,24.0,23.97,24.0,65475.0,12.6216,12.6321,12.6163,12.6321,65475.0
2006-07-05 10:25:00,24.0,24.01,23.97,24.0,55012.5,12.6321,12.6374,12.6163,12.6321,55012.5
2006-07-05 10:30:00,24.0,24.01,23.96,23.96,62100.0,12.6321,12.6374,12.6111,12.6111,62100.0
2006-07-05 10:35:00,23.98,24.0,23.94,23.97,55012.5,12.6216,12.6321,12.6005,12.6163,55012.5
2006-07-05 10:40:00,23.99,24.01,23.96,24.0,59737.5,12.6268,12.6374,12.6111,12.6321,59737.5
2006-07-05 10:45:00,24.0,24.0,23.96,23.99,42187.5,12.6321,12.6321,12.6111,12.6268,42187.5
2006-07-05 10:50:00,23.99,23.99,23.95,23.95,37462.5,12.6268,12.6268,12.6058,12.6058,37462.5
2006-07-05 10:55:00,23.96,23.96,23.91,23.93,51975.0,12.6111,12.6111,12.5847,12.5953,51975.0
2006-07-05 11:00:00,23.93,23.93,23.87,23.92,57375.0,12.5953,12.5953,12.5637,12.59,57375.0
2006-07-05 11:05:00,23.92,23.93,23.91,23.92,17887.5,12.59,12.5953,12.5847,12.59,17887.5
2006-07-05 11:10:00,23.92,23.93,23.91,23.93,36450.0,12.59,12.5953,12.5847,12.5953,36450.0
2006-07-05 11:15:00,23.94,23.96,23.93,23.94,52650.0,12.6005,12.6111,12.5953,12.6005,52650.0
2006-07-05 11:20:00,23.96,23.96,23.93,23.96,34762.5,12.6111,12.6111,12.5953,12.6111,34762.5
2006-07-05 11:25:00,23.96,23.96,23.93,23.94,58387.5,12.6111,12.6111,12.5953,12.6005,58387.5
2006-07-05 11:30:00,23.95,23.97,23.93,23.94,80662.5,12.6058,12.6163,12.5953,12.6005,80662.5
2006-07-05 11:35:00,23.93,23.96,23.93,23.96,24637.5,12.5953,12.6111,12.5953,12.6111,24637.5
2006-07-05 11:40:00,23.96,23.97,23.94,23.95,38812.5,12.6111,12.6163,12.6005,12.6058,38812.5
2006-07-05 11:45:00,23.94,23.96,23.94,23.96,16200.0,12.6005,12.6111,12.6005,12.6111,16200.0
2006-07-05 11:50:00,23.96,23.98,23.95,23.98,23287.5,12.6111,12.6216,12.6058,12.6216,23287.5
2006-07-05 11:55:00,23.97,23.99,23.96,23.96,61425.0,12.6163,12.6268,12.6111,12.6111,61425.0
2006-07-05 12:00:00,23.96,23.97,23.94,23.94,34425.0,12.6111,12.6163,12.6005,12.6005,34425.0
2006-07-05 12:05:00,23.96,23.96,23.93,23.94,17887.5,12.6111,12.6111,12.5953,12.6005,17887.5
2006-07-05 12:10:00,23.94,23.95,23.93,23.93,13162.5,12.6005,12.6058,12.5953,12.5953,13162.5
2006-07-05 12:15:00,23.93,23.93,23.9,23.9,13837.5,12.5953,12.5953,12.5795,12.5795,13837.5
2006-07-05 12:20:00,23.9,23.9,23.88,23.88,28012.5,12.5795,12.5795,12.569,12.569,28012.5
2006-07-05 12:25:00,23.88,23.92,23.88,23.91,20587.5,12.569,12.59,12.569,12.5847,20587.5
2006-07-05 12:30:00,23.91,23.92,23.89,23.89,14175.0,12.5847,12.59,12.5742,12.5742,14175.0
2006-07-05 12:35:00,23.88,23.92,23.88,23.92,13500.0,12.569,12.59,12.569,12.59,13500.0
2006-07-05 12:40:00,23.92,23.92,23.91,23.92,11812.5,12.59,12.59,12.5847,12.59,11812.5
2006-07-05 12:45:00,23.95,23.96,23.94,23.96,19912.5,12.6058,12.6111,12.6005,12.6111,19912.5
2006-07-05 12:50:00,23.95,23.96,23.94,23.94,22612.5,12.6058,12.6111,12.6005,12.6005,22612.5
2006-07-05 12:55:00,23.93,23.93,23.91,23.91,13837.5,12.5953,12.5953,12.5847,12.5847,13837.5
2006-07-05 13:00:00,23.91,23.91,23.91,23.91,3712.5,12.5847,12.5847,12.5847,12.5847,3712.5
2006-07-05 13:05:00,23.91,23.92,23.9,23.92,21600.0,12.5847,12.59,12.5795,12.59,21600.0
2006-07-05 13:10:00,23.93,23.96,23.91,23.96,10462.5,12.5953,12.6111,12.5847,12.6111,10462.5
2006-07-05 13:15:00,23.95,23.96,23.95,23.96,21600.0,12.6058,12.6111,12.6058,12.6111,21600.0
2006-07-05 13:20:00,23.96,23.99,23.95,23.99,44212.5,12.6111,12.6268,12.6058,12.6268,44212.5
2006-07-05 13:25:00,23.99,24.0,23.99,23.99,60412.5,12.6268,12.6321,12.6268,12.6268,60412.5
2006-07-05 13:30:00,24.0,24.0,23.99,23.99,18562.5,12.6321,12.6321,12.6268,12.6268,18562.5
2006-07-05 13:35:00,23.99,24.0,23.99,24.0,39487.5,12.6268,12.6321,12.6268,12.6321,39487.5
2006-07-05 13:40:00,24.0,24.0,23.99,24.0,40500.0,12.6321,12.6321,12.6268,12.6321,40500.0
2006-07-05 13:45:00,24.0,24.03,23.99,24.02,74250.0,12.6321,12.6479,12.6268,12.6426,74250.0
2006-07-05 13:50:00,24.02,24.05,24.02,24.02,49275.0,12.6426,12.6584,12.6426,12.6426,49275.0
2006-07-05 13:55:00,24.03,24.04,24.01,24.03,50625.0,12.6479,12.6532,12.6374,12.6479,50625.0
2006-07-05 14:00:00,24.02,24.04,24.01,24.03,47250.0,12.6426,12.6532,12.6374,12.6479,47250.0
2006-07-05 14:05:00,24.02,24.04,24.02,24.04,52312.5,12.6426,12.6532,12.6426,12.6532,52312.5
2006-07-05 14:10:00,24.04,24.07,24.04,24.07,45900.0,12.6532,12.669,12.6532,12.669,45900.0
2006-07-05 14:15:00,24.07,24.11,24.07,24.11,17550.0,12.669,12.69,12.669,12.69,17550.0
2006-07-05 14:20:00,24.1,24.12,24.1,24.12,15187.5,12.6847,12.6953,12.6847,12.6953,15187.5
2006-07-05 14:25:00,24.12,24.12,24.08,24.09,19237.5,12.6953,12.6953,12.6742,12.6795,19237.5
2006-07-05 14:30:00,24.09,24.15,24.07,24.15,35437.5,12.6795,12.7111,12.669,12.7111,35437.5
2006-07-05 14:35:00,24.16,24.2,24.13,24.19,37462.5,12.7163,12.7374,12.7005,12.7321,37462.5
2006-07-05 14:40:00,24.19,24.2,24.17,24.18,15862.5,12.7321,12.7374,12.7216,12.7269,15862.5
2006-07-05 14:45:00,24.18,24.19,24.17,24.17,10125.0,12.7269,12.7321,12.7216,12.7216,10125.0
2006-07-05 14:50:00,24.17,24.17,24.16,24.16,19912.5,12.7216,12.7216,12.7163,12.7163,19912.5
2006-07-05 14:55:00,24.15,24.16,24.15,24.16,8775.0,12.7111,12.7163,12.7111,12.7163,8775.0
2006-07-05 15:00:00,24.15,24.15,24.13,24.15,30712.5,12.7111,12.7111,12.7005,12.7111,30712.5
2006-07-05 15:05:00,24.14,24.15,24.11,24.11,57037.5,12.7058,12.7111,12.69,12.69,57037.5
2006-07-05 15:10:00,24.11,24.11,24.07,24.07,61425.0,12.69,12.69,12.669,12.669,61425.0
2006-07-05 15:15:00,24.08,24.11,24.06,24.07,56025.0,12.6742,12.69,12.6637,12.669,56025.0
2006-07-05 15:20:00,24.07,24.09,24.06,24.08,32737.5,12.669,12.6795,12.6637,12.6742,32737.5
2006-07-05 15:25:00,24.08,24.09,24.07,24.07,25312.5,12.6742,12.6795,12.669,12.669,25312.5
2006-07-05 15:30:00,24.07,24.07,24.05,24.06,70537.5,12.669,12.669,12.6584,12.6637,70537.5
2006-07-05 15:35:00,24.06,24.07,24.05,24.05,60412.5,12.6637,12.669,12.6584,12.6584,60412.5
2006-07-05 15:40:00,24.07,24.07,24.05,24.07,39825.0,12.669,12.669,12.6584,12.669,39825.0
2006-07-05 15:45:00,24.07,24.18,24.07,24.16,86737.5,12.669,12.7269,12.669,12.7163,86737.5
2006-07-05 15:50:00,24.16,24.16,24.12,24.12,91125.0,12.7163,12.7163,12.6953,12.6953,91125.0
2006-07-05 15:55:00,24.12,24.13,24.08,24.08,117450.0,12.6953,12.7005,12.6742,12.6742,117450.0
2006-07-06 09:30:00,24.2,24.25,24.15,24.18,114075.0,12.7374,12.7637,12.7111,12.7269,114075.0
2006-07-06 09:35:00,24.19,24.22,24.17,24.22,67500.0,12.7321,12.7479,12.7216,12.7479,67500.0
2006-07-06 09:40:00,24.22,24.23,24.16,24.17,35100.0,12.7479,12.7532,12.7163,12.7216,35100.0
2006-07-06 09:45:00,24.17,24.21,24.17,24.2,15187.5,12.7216,12.7426,12.7216,12.7374,15187.5
2006-07-06 09:50:00,24.19,24.21,24.19,24.2,40500.0,12.7321,12.7426,12.7321,12.7374,40500.0
2006-07-06 09:55:00,24.21,24.21,24.17,24.2,31050.0,12.7426,12.7426,12.7216,12.7374,31050.0
2006-07-06 10:00:00,24.2,24.25,24.18,24.2,52312.5,12.7374,12.7637,12.7269,12.7374,52312.5
2006-07-06 10:05:00,24.2,24.24,24.2,24.22,10800.0,12.7374,12.7584,12.7374,12.7479,10800.0
2006-07-06 10:10:00,24.22,24.24,24.21,24.23,19237.5,12.7479,12.7584,12.7426,12.7532,19237.5
2006-07-06 10:15:00,24.22,24.22,24.2,24.22,13837.5,12.7479,12.7479,12.7374,12.7479,13837.5
2006-07-06 10:20:00,24.23,24.28,24.23,24.25,45562.5,12.7532,12.7795,12.7532,12.7637,45562.5
2006-07-06 10:25:00,24.25,24.35,24.25,24.31,25987.5,12.7637,12.8163,12.7637,12.7953,25987.5
2006-07-06 10:30:00,24.31,24.33,24.27,24.28,31050.0,12.7953,12.8058,12.7742,12.7795,31050.0
2006-07-06 10:35:00,24.29,24.3,24.25,24.28,36787.5,12.7848,12.79,12.7637,12.7795,36787.5
2006-07-06 10:40:00,24.28,24.28,24.24,24.24,30375.0,12.7795,12.7795,12.7584,12.7584,30375.0
2006-07-06 10:45:00,24.25,24.27,24.25,24.25,16875.0,12.7637,12.7742,12.7637,12.7637,16875.0
2006-07-06 10:50:00,24.24,24.25,24.2,24.22,18225.0,12.7584,12.7637,12.7374,12.7479,18225.0
2006-07-06 10:55:00,24.22,24.26,24.2,24.25,36787.5,12.7479,12.769,12.7374,12.7637,36787.5
2006-07-06 11:00:00,24.23,24.24,24.22,24.23,27675.0,12.7532,12.7584,12.7479,12.7532,27675.0
2006-07-06 11:05:00,24.24,24.27,24.24,24.25,14850.0,12.7584,12.7742,12.7584,12.7637,14850.0
2006-07-06 11:10:00,24.25,24.33,24.25,24.33,29362.5,12.7637,12.8058,12.7637,12.8058,29362.5
2006-07-06 11:15:00,24.32,24.4,24.32,24.35,18900.0,12.8005,12.8426,12.8005,12.8163,18900.0
2006-07-06 11:20:00,24.33,24.34,24.32,24.33,14850.0,12.8058,12.8111,12.8005,12.8058,14850.0
2006-07-06 11:25:00,24.33,24.36,24.33,24.35,21937.5,12.8058,12.8216,12.8058,12.8163,21937.5
2006-07-06 11:30:00,24.36,24.37,24.32,24.33,21262.5,12.8216,12.8269,12.8005,12.8058,21262.5
2006-07-06 11:35:00,24.32,24.34,24.32,24.32,11475.0,12.8005,12.8111,12.8005,12.8005,11475.0
2006-07-06 11:40:00,24.31,24.33,24.31,24.32,13500.0,12.7953,12.8058,12.7953,12.8005,13500.0
2006-07-06 11:45:00,24.32,24.33,24.28,24.3,10125.0,12.8005,12.8058,12.7795,12.79,10125.0
2006-07-06 11:50:00,24.29,24.29,24.21,24.23,9787.5,12.7848,12.7848,12.7426,12.7532,9787.5
2006-07-06 11:55:00,24.22,24.22,24.18,24.18,13162.5,12.7479,12.7479,12.7269,12.7269,13162.5
2006-07-06 12:00:00,24.18,24.19,24.17,24.17,9450.0,12.7269,12.7321,12.7216,12.7216,9450.0
2006-07-06 12:05:00,24.18,24.18,24.14,24.14,13500.0,12.7269,12.7269,12.7058,12.7058,13500.0
2006-07-06 12:10:00,24.14,24.14,24.1,24.1,10800.0,12.7058,12.7058,12.6847,12.6847,10800.0
2006-07-06 12:15:00,24.1,24.1,24.05,24.06,51300.0,12.6847,12.6847,12.6584,12.6637,51300.0
2006-07-06 12:20:00,24.04,24.05,23.99,24.01,23962.5,12.6532,12.6584,12.6268,12.6374,23962.5
2006-07-06 12:25:00,24.02,24.07,24.02,24.06,21937.5,12.6426,12.669,12.6426,12.6637,21937.5
2006-07-06 12:30:00,24.06,24.08,24.06,24.08,11812.5,12.6637,12.6742,12.6637,12.6742,11812.5
2006-07-06 12:35:00,24.07,24.12,24.07,24.12,11812.5,12.669,12.6953,12.669,12.6953,11812.5
2006-07-06 12:40:00,24.11,24.13,24.07,24.09,35437.5,12.69,12.7005,12.669,12.6795,35437.5
2006-07-06 12:45:00,24.1,24.1,24.07,24.08,16875.0,12.6847,12.6847,12.669,12.6742,16875.0
2006-07-06 12:50:00,24.08,24.17,24.08,24.17,16875.0,12.6742,12.7216,12.6742,12.7216,16875.0
2006-07-06 12:55:00,24.18,24.18,24.13,24.14,15187.5,12.7269,12.7269,12.7005,12.7058,15187.5
2006-07-06 13:00:00,24.14,24.18,24.14,24.17,47925.0,12.7058,12.7269,12.7058,12.7216,47925.0
2006-07-06 13:05:00,24.18,24.18,24.16,24.17,7762.5,12.7269,12.7269,12.7163,12.7216,7762.5
2006-07-06 13:10:00,24.18,24.21,24.17,24.18,13500.0,12.7269,12.7426,12.7216,12.7269,13500.0
2006-07-06 13:15:00,24.19,24.19,24.18,24.18,3375.0,12.7321,12.7321,12.7269,12.7269,3375.0
2006-07-06 13:20:00,24.17,24.21,24.17,24.21,6075.0,12.7216,12.7426,12.7216,12.7426,6075.0
2006-07-06 13:25:00,24.2,24.2,24.15,24.15,11812.5,12.7374,12.7374,12.7111,12.7111,11812.5
2006-07-06 13:30:00,24.15,24.15,24.14,24.15,3375.0,12.7111,12.7111,12.7058,12.7111,3375.0
2006-07-06 13:35:00,24.15,24.16,24.15,24.16,8775.0,12.7111,12.7163,12.7111,12.7163,8775.0
2006-07-06 13:40:00,24.17,24.21,24.17,24.19,7087.5,12.7216,12.7426,12.7216,12.7321,7087.5
2006-07-06 13:45:00,24.2,24.22,24.19,24.2,16875.0,12.7374,12.7479,12.7321,12.7374,16875.0
2006-07-06 13:50:00,24.2,24.2,24.17,24.17,5400.0,12.7374,12.7374,12.7216,12.7216,5400.0
2006-07-06 13:55:00,24.16,24.16,24.13,24.13,5737.5,12.7163,12.7163,12.7005,12.7005,5737.5
2006-07-06 14:00:00,24.13,24.13,24.11,24.11,10462.5,12.7005,12.7005,12.69,12.69,10462.5
2006-07-06 14:05:00,24.1,24.1,24.08,24.1,11475.0,12.6847,12.6847,12.6742,12.6847,11475.0
2006-07-06 14:10:00,24.1,24.11,24.05,24.07,20925.0,12.6847,12.69,12.6584,12.669,20925.0
2006-07-06 14:15:00,24.07,24.08,24.05,24.05,24975.0,12.669,12.6742,12.6584,12.6584,24975.0
2006-07-06 14:20:00,24.04,24.04,24.03,24.03,11812.5,12.6532,12.6532,12.6479,12.6479,11812.5
2006-07-06 14:25:00,24.04,24.04,24.03,24.04,9112.5,12.6532,12.6532,12.6479,12.6532,9112.5
2006-07-06 14:30:00,24.04,24.04,23.99,24.0,21262.5,12.6532,12.6532,12.6268,12.6321,21262.5
2006-07-06 14:35:00,23.99,24.01,23.99,24.01,10800.0,12.6268,12.6374,12.6268,12.6374,10800.0
2006-07-06 14:40:00,24.03,24.03,23.99,23.99,5737.5,12.6479,12.6479,12.6268,12.6268,5737.5
2006-07-06 14:45:00,23.99,24.01,23.99,23.99,15187.5,12.6268,12.6374,12.6268,12.6268,15187.5
2006-07-06 14:50:00,24.01,24.01,24.0,24.01,11137.5,12.6374,12.6374,12.6321,12.6374,11137.5
2006-07-06 14:55:00,24.02,24.03,24.01,24.01,13162.5,12.6426,12.6479,12.6374,12.6374,13162.5
2006-07-06 15:00:00,24.0,24.0,23.99,24.0,19237.5,12.6321,12.6321,12.6268,12.6321,19237.5
2006-07-06 15:05:00,24.03,24.05,24.03,24.04,7087.5,12.6479,12.6584,12.6479,12.6532,7087.5
2006-07-06 15:10:00,24.03,24.04,24.01,24.04,10800.0,12.6479,12.6532,12.6374,12.6532,10800.0
2006-07-06 15:15:00,24.04,24.04,24.02,24.03,8100.0,12.6532,12.6532,12.6426,12.6479,8100.0
2006-07-06 15:20:00,24.03,24.07,24.03,24.06,12825.0,12.6479,12.669,12.6479,12.6637,12825.0
2006-07-06 15:25:00,24.07,24.07,24.0,24.0,9450.0,12.669,12.669,12.6321,12.6321,9450.0
2006-07-06 15:30:00,23.99,23.99,23.97,23.99,32400.0,12.6268,12.6268,12.6163,12.6268,32400.0
2006-07-06 15:35:00,24.0,24.08,24.0,24.08,32062.5,12.6321,12.6742,12.6321,12.6742,32062.5
2006-07-06 15:40:00,24.07,24.1,24.07,24.08,20587.5,12.669,12.6847,12.669,12.6742,20587.5
2006-07-06 15:45:00,24.07,24.08,24.06,24.07,34425.0,12.669,12.6742,12.6637,12.669,34425.0
2006-07-06 15:50:00,24.08,24.1,24.07,24.09,26325.0,12.6742,12.6847,12.669,12.6795,26325.0
2006-07-06 15:55:00,24.09,24.09,24.06,24.06,80325.0,12.6795,12.6795,12.6637,12.6637,80325.0
2006-07-07 09:30:00,23.88,24.06,23.88,23.99,101925.0,12.569,12.6637,12.569,12.6268,101925.0
2006-07-07 09:35:00,23.97,23.99,23.9,23.94,38137.5,12.6163,12.6268,12.5795,12.6005,38137.5
2006-07-07 09:40:00,23.94,24.01,23.9,23.91,27337.5,12.6005,12.6374,12.5795,12.5847,27337.5
2006-07-07 09:45:00,23.89,23.92,23.85,23.87,19237.5,12.5742,12.59,12.5532,12.5637,19237.5
2006-07-07 09:50:00,23.87,23.97,23.87,23.93,10800.0,12.5637,12.6163,12.5637,12.5953,10800.0
2006-07-07 09:55:00,23.94,23.98,23.93,23.96,11475.0,12.6005,12.6216,12.5953,12.6111,11475.0
2006-07-07 10:00:00,23.97,24.0,23.95,23.97,18900.0,12.6163,12.6321,12.6058,12.6163,18900.0
2006-07-07 10:05:00,23.97,23.99,23.91,23.95,26662.5,12.6163,12.6268,12.5847,12.6058,26662.5
2006-07-07 10:10:00,23.95,24.0,23.88,23.93,44550.0,12.6058,12.6321,12.569,12.5953,44550.0
2006-07-07 10:15:00,23.93,24.02,23.93,23.98,67500.0,12.5953,12.6426,12.5953,12.6216,67500.0
2006-07-07 10:20:00,23.97,24.01,23.97,24.0,35437.5,12.6163,12.6374,12.6163,12.6321,35437.5
2006-07-07 10:25:00,23.99,24.01,23.99,24.0,19575.0,12.6268,12.6374,12.6268,12.6321,19575.0
2006-07-07 10:30:00,24.0,24.01,23.98,24.0,33750.0,12.6321,12.6374,12.6216,12.6321,33750.0
2006-07-07 10:35:00,24.0,24.0,23.98,23.99,26325.0,12.6321,12.6321,12.6216,12.6268,26325.0
2006-07-07 10:40:00,24.0,24.01,23.98,24.0,57037.5,12.6321,12.6374,12.6216,12.6321,57037.5
2006-07-07 10:45:00,24.0,24.05,24.0,24.01,19912.5,12.6321,12.6584,12.6321,12.6374,19912.5
2006-07-07 10:50:00,24.04,24.06,24.03,24.03,11475.0,12.6532,12.6637,12.6479,12.6479,11475.0
2006-07-07 10:55:00,24.04,24.04,23.99,24.01,17550.0,12.6532,12.6532,12.6268,12.6374,17550.0
2006-07-07 11:00:00,24.01,24.02,23.98,23.99,26325.0,12.6374,12.6426,12.6216,12.6268,26325.0
2006-07-07 11:05:00,24.0,24.02,23.99,24.0,16875.0,12.6321,12.6426,12.6268,12.6321,16875.0
2006-07-07 11:10:00,24.01,24.01,23.99,23.99,11812.5,12.6374,12.6374,12.6268,12.6268,11812.5
2006-07-07 11:15:00,24.01,24.02,23.99,24.02,6750.0,12.6374,12.6426,12.6268,12.6426,6750.0
2006-07-07 11:20:00,24.01,24.04,24.0,24.01,43875.0,12.6374,12.6532,12.6321,12.6374,43875.0
2006-07-07 11:25:00,24.01,24.02,24.0,24.0,6075.0,12.6374,12.6426,12.6321,12.6321,6075.0
2006-07-07 11:30:00,24.01,24.04,23.99,24.02,47250.0,12.6374,12.6532,12.6268,12.6426,47250.0
2006-07-07 11:35:00,24.03,24.04,24.02,24.03,16875.0,12.6479,12.6532,12.6426,12.6479,16875.0
2006-07-07 11:40:00,24.04,24.05,24.04,24.04,18562.5,12.6532,12.6584,12.6532,12.6532,18562.5
2006-07-07 11:45:00,24.04,24.06,24.03,24.04,10800.0,12.6532,12.6637,12.6479,12.6532,10800.0
2006-07-07 11:50:00,24.04,24.07,24.04,24.04,12150.0,12.6532,12.669,12.6532,12.6532,12150.0
2006-07-07 11:55:00,24.04,24.04,24.0,24.0,19237.5,12.6532,12.6532,12.6321,12.6321,19237.5
2006-07-07 12:00:00,24.01,24.04,24.01,24.01,7087.5,12.6374,12.6532,12.6374,12.6374,7087.5
2006-07-07 12:05:00,24.0,24.01,24.0,24.0,15862.5,12.6321,12.6374,12.6321,12.6321,15862.5
2006-07-07 12:10:00,24.01,24.01,24.0,24.01,8437.5,12.6374,12.6374,12.6321,12.6374,8437.5
2006-07-07 12:15:00,24.01,24.03,24.0,24.01,9112.5,12.6374,12.6479,12.6321,12.6374,9112.5
2006-07-07 12:20:00,24.04,24.07,24.04,24.04,10800.0,12.6532,12.669,12.6532,12.6532,10800.0
2006-07-07 12:25:00,24.05,24.05,24.04,24.05,7762.5,12.6584,12.6584,12.6532,12.6584,7762.5
2006-07-07 12:30:00,24.04,24.07,24.04,24.06,12487.5,12.6532,12.669,12.6532,12.6637,12487.5
2006-07-07 12:35:00,24.06,24.13,24.05,24.13,17550.0,12.6637,12.7005,12.6584,12.7005,17550.0
2006-07-07 12:40:00,24.12,24.14,24.1,24.14,28350.0,12.6953,12.7058,12.6847,12.7058,28350.0
2006-07-07 12:45:00,24.13,24.17,24.13,24.13,33075.0,12.7005,12.7216,12.7005,12.7005,33075.0
2006-07-07 12:50:00,24.13,24.14,24.13,24.13,7762.5,12.7005,12.7058,12.7005,12.7005,7762.5
2006-07-07 12:55:00,24.13,24.14,24.12,24.12,36787.5,12.7005,12.7058,12.6953,12.6953,36787.5
2006-07-07 13:00:00,24.12,24.12,24.02,24.03,43537.5,12.6953,12.6953,12.6426,12.6479,43537.5
2006-07-07 13:05:00,24.04,24.05,24.03,24.03,8100.0,12.6532,12.6584,12.6479,12.6479,8100.0
2006-07-07 13:10:00,24.04,24.04,24.0,24.0,31050.0,12.6532,12.6532,12.6321,12.6321,31050.0
2006-07-07 13:15:00,24.0,24.0,23.91,23.91,79312.5,12.6321,12.6321,12.5847,12.5847,79312.5
2006-07-07 13:20:00,23.91,23.92,23.89,23.9,28350.0,12.5847,12.59,12.5742,12.5795,28350.0
2006-07-07 13:25:00,23.89,23.92,23.89,23.9,17550.0,12.5742,12.59,12.5742,12.5795,17550.0
2006-07-07 13:30:00,23.91,23.91,23.86,23.86,30712.5,12.5847,12.5847,12.5584,12.5584,30712.5
2006-07-07 13:35:00,23.87,23.9,23.87,23.88,9450.0,12.5637,12.5795,12.5637,12.569,9450.0
2006-07-07 13:40:00,23.89,23.92,23.85,23.92,20587.5,12.5742,12.59,12.5532,12.59,20587.5
2006-07-07 13:45:00,23.92,23.92,23.9,23.91,9787.5,12.59,12.59,12.5795,12.5847,9787.5
2006-07-07 13:50:00,23.92,23.92,23.91,23.92,4050.0,12.59,12.59,12.5847,12.59,4050.0
2006-07-07 13:55:00,23.91,23.91,23.89,23.91,15525.0,12.5847,12.5847,12.5742,12.5847,15525.0
2006-07-07 14:00:00,23.92,23.96,23.92,23.96,10125.0,12.59,12.6111,12.59,12.6111,10125.0
2006-07-07 14:05:00,23.96,23.99,23.96,23.99,15525.0,12.6111,12.6268,12.6111,12.6268,15525.0
2006-07-07 14:10:00,23.99,24.04,23.99,24.04,10125.0,12.6268,12.6532,12.6268,12.6532,10125.0
2006-07-07 14:15:00,24.03,24.04,23.99,24.0,14512.5,12.6479,12.6532,12.6268,12.6321,14512.5
2006-07-07 14:20:00,24.0,24.0,23.98,24.0,8100.0,12.6321,12.6321,12.6216,12.6321,8100.0
2006-07-07 14:25:00,23.99,24.0,23.98,23.98,8437.5,12.6268,12.6321,12.6216,12.6216,8437.5
2006-07-07 14:30:00,23.99,23.99,23.93,23.93,12487.5,12.6268,12.6268,12.5953,12.5953,12487.5
2006-07-07 14:35:00,23.93,23.93,23.89,23.89,27337.5,12.5953,12.5953,12.5742,12.5742,27337.5
2006-07-07 14:40:00,23.88,23.88,23.8,23.81,25650.0,12.569,12.569,12.5268,12.5321,25650.0
2006-07-07 14:45:00,23.81,23.81,23.74,23.76,83362.5,12.5321,12.5321,12.4953,12.5058,83362.5
2006-07-07 14:50:00,23.77,23.79,23.74,23.74,57375.0,12.5111,12.5216,12.4953,12.4953,57375.0
2006-07-07 14:55:00,23.74,23.75,23.7,23.75,72900.0,12.4953,12.5005,12.4742,12.5005,72900.0
2006-07-07 15:00:00,23.74,23.8,23.72,23.8,35100.0,12.4953,12.5268,12.4847,12.5268,35100.0
2006-07-07 15:05:00,23.79,23.83,23.78,23.81,31725.0,12.5216,12.5426,12.5163,12.5321,31725.0
2006-07-07 15:10:00,23.8,23.8,23.75,23.75,22950.0,12.5268,12.5268,12.5005,12.5005,22950.0
2006-07-07 15:15:00,23.75,23.79,23.75,23.77,53662.5,12.5005,12.5216,12.5005,12.5111,53662.5
2006-07-07 15:20:00,23.77,23.78,23.74,23.74,46237.5,12.5111,12.5163,12.4953,12.4953,46237.5
2006-07-07 15:25:00,23.75,23.79,23.73,23.75,25312.5,12.5005,12.5216,12.49,12.5005,25312.5
2006-07-07 15:30:00,23.76,23.77,23.76,23.76,10800.0,12.5058,12.5111,12.5058,12.5058,10800.0
2006-07-07 15:35:00,23.76,23.76,23.71,23.72,19575.0,12.5058,12.5058,12.4795,12.4847,19575.0
2006-07-07 15:40:00,23.72,23.76,23.72,23.74,21937.5,12.4847,12.5058,12.4847,12.4953,21937.5
2006-07-07 15:45:00,23.74,23.75,23.72,23.72,34087.5,12.4953,12.5005,12.4847,12.4847,34087.5
2006-07-07 15:50:00,23.75,23.77,23.74,23.75,36112.5,12.5005,12.5111,12.4953,12.5005,36112.5
2006-07-07 15:55:00,23.75,23.78,23.72,23.75,77287.5,12.5005,12.5163,12.4847,12.5005,77287.5
2006-07-10 09:30:00,23.85,23.87,23.7,23.77,94500.0,12.5532,12.5637,12.4742,12.5111,94500.0
2006-07-10 09:35:00,23.74,23.85,23.71,23.76,27337.5,12.4953,12.5532,12.4795,12.5058,27337.5
2006-07-10 09:40:00,23.79,23.85,23.77,23.81,25312.5,12.5216,12.5532,12.5111,12.5321,25312.5
2006-07-10 09:45:00,23.8,23.83,23.79,23.81,11812.5,12.5268,12.5426,12.5216,12.5321,11812.5
2006-07-10 09:50:00,23.82,23.85,23.82,23.85,4050.0,12.5374,12.5532,12.5374,12.5532,4050.0
2006-07-10 09:55:00,23.79,23.82,23.77,23.82,4387.5,12.5216,12.5374,12.5111,12.5374,4387.5
2006-07-10 10:00:00,23.82,23.83,23.81,23.83,15862.5,12.5374,12.5426,12.5321,12.5426,15862.5
2006-07-10 10:05:00,23.82,23.9,23.82,23.9,38475.0,12.5374,12.5795,12.5374,12.5795,38475.0
2006-07-10 10:10:00,23.9,23.9,23.87,23.89,16875.0,12.5795,12.5795,12.5637,12.5742,16875.0
2006-07-10 10:15:00,23.84,23.88,23.8,23.8,11475.0,12.5479,12.569,12.5268,12.5268,11475.0
2006-07-10 10:20:00,23.78,23.85,23.77,23.77,20587.5,12.5163,12.5532,12.5111,12.5111,20587.5
2006-07-10 10:25:00,23.8,23.9,23.78,23.85,16875.0,12.5268,12.5795,12.5163,12.5532,16875.0
2006-07-10 10:30:00,23.85,23.86,23.83,23.83,9787.5,12.5532,12.5584,12.5426,12.5426,9787.5
2006-07-10 10:35:00,23.83,23.86,23.82,23.85,9450.0,12.5426,12.5584,12.5374,12.5532,9450.0
2006-07-10 10:40:00,23.86,23.92,23.84,23.91,18900.0,12.5584,12.59,12.5479,12.5847,18900.0
2006-07-10 10:45:00,23.92,23.93,23.86,23.9,30712.5,12.59,12.5953,12.5584,12.5795,30712.5
2006-07-10 10:50:00,23.91,23.92,23.88,23.91,17887.5,12.5847,12.59,12.569,12.5847,17887.5
2006-07-10 10:55:00,23.93,23.94,23.87,23.91,30037.5,12.5953,12.6005,12.5637,12.5847,30037.5
2006-07-10 11:00:00,23.89,23.91,23.87,23.88,27675.0,12.5742,12.5847,12.5637,12.569,27675.0
2006-07-10 11:05:00,23.88,23.91,23.88,23.91,15525.0,12.569,12.5847,12.569,12.5847,15525.0
2006-07-10 11:10:00,23.91,23.92,23.89,23.89,14175.0,12.5847,12.59,12.5742,12.5742,14175.0
2006-07-10 11:15:00,23.88,23.91,23.88,23.91,11812.5,12.569,12.5847,12.569,12.5847,11812.5
2006-07-10 11:20:00,23.91,23.92,23.9,23.92,15525.0,12.5847,12.59,12.5795,12.59,15525.0
2006-07-10 11:25:00,23.92,23.98,23.91,23.96,14512.5,12.59,12.6216,12.5847,12.6111,14512.5
2006-07-10 11:30:00,23.96,23.96,23.92,23.92,9112.5,12.6111,12.6111,12.59,12.59,9112.5
2006-07-10 11:35:00,23.92,23.92,23.88,23.91,7087.5,12.59,12.59,12.569,12.5847,7087.5
2006-07-10 11:40:00,23.91,23.92,23.89,23.89,7762.5,12.5847,12.59,12.5742,12.5742,7762.5
2006-07-10 11:45:00,23.89,23.94,23.88,23.94,28687.5,12.5742,12.6005,12.569,12.6005,28687.5
2006-07-10 11:50:00,23.95,23.97,23.95,23.96,10125.0,12.6058,12.6163,12.6058,12.6111,10125.0
2006-07-10 11:55:00,23.96,23.99,23.96,23.98,9787.5,12.6111,12.6268,12.6111,12.6216,9787.5
2006-07-10 12:00:00,23.97,23.97,23.91,23.93,19237.5,12.6163,12.6163,12.5847,12.5953,19237.5
2006-07-10 12:05:00,23.93,23.93,23.9,23.9,13500.0,12.5953,12.5953,12.5795,12.5795,13500.0
2006-07-10 12:10:00,23.9,23.9,23.87,23.88,13500.0,12.5795,12.5795,12.5637,12.569,13500.0
2006-07-10 12:15:00,23.87,23.91,23.87,23.91,25312.5,12.5637,12.5847,12.5637,12.5847,25312.5
2006-07-10 12:20:00,23.91,23.94,23.91,23.93,7762.5,12.5847,12.6005,12.5847,12.5953,7762.5
2006-07-10 12:25:00,23.93,23.95,23.9,23.9,9787.5,12.5953,12.6058,12.5795,12.5795,9787.5
2006-07-10 12:30:00,23.89,23.91,23.89,23.9,7425.0,12.5742,12.5847,12.5742,12.5795,7425.0
2006-07-10 12:35:00,23.9,23.92,23.87,23.91,26662.5,12.5795,12.59,12.5637,12.5847,26662.5
2006-07-10 12:40:00,23.91,23.91,23.85,23.87,28350.0,12.5847,12.5847,12.5532,12.5637,28350.0
2006-07-10 12:45:00,23.88,23.88,23.85,23.85,2362.5,12.569,12.569,12.5532,12.5532,2362.5
2006-07-10 12:50:00,23.85,23.89,23.83,23.83,17887.5,12.5532,12.5742,12.5426,12.5426,17887.5
2006-07-10 12:55:00,23.83,23.83,23.81,23.82,6750.0,12.5426,12.5426,12.5321,12.5374,6750.0
2006-07-10 13:00:00,23.81,23.82,23.79,23.82,34762.5,12.5321,12.5374,12.5216,12.5374,34762.5
2006-07-10 13:05:00,23.8,23.82,23.76,23.79,18562.5,12.5268,12.5374,12.5058,12.5216,18562.5
2006-07-10 13:10:00,23.8,23.84,23.8,23.84,5737.5,12.5268,12.5479,12.5268,12.5479,5737.5
2006-07-10 13:15:00,23.84,23.85,23.81,23.83,6412.5,12.5479,12.5532,12.5321,12.5426,6412.5
2006-07-10 13:20:00,23.83,23.87,23.83,23.87,12487.5,12.5426,12.5637,12.5426,12.5637,12487.5
2006-07-10 13:25:00,23.88,23.88,23.86,23.86,5062.5,12.569,12.569,12.5584,12.5584,5062.5
2006-07-10 13:30:00,23.86,23.86,23.79,23.83,18562.5,12.5584,12.5584,12.5216,12.5426,18562.5
2006-07-10 13:35:00,23.83,23.83,23.81,23.82,6075.0,12.5426,12.5426,12.5321,12.5374,6075.0
2006-07-10 13:40:00,23.82,23.83,23.8,23.81,6075.0,12.5374,12.5426,12.5268,12.5321,6075.0
2006-07-10 13:45:00,23.82,23.82,23.8,23.81,11475.0,12.5374,12.5374,12.5268,12.5321,11475.0
2006-07-10 13:50:00,23.83,23.83,23.82,23.83,4050.0,12.5426,12.5426,12.5374,12.5426,4050.0
2006-07-10 13:55:00,23.82,23.82,23.79,23.79,3375.0,12.5374,12.5374,12.5216,12.5216,3375.0
2006-07-10 14:00:00,23.79,23.79,23.78,23.79,15862.5,12.5216,12.5216,12.5163,12.5216,15862.5
2006-07-10 14:05:00,23.77,23.78,23.74,23.75,12825.0,12.5111,12.5163,12.4953,12.5005,12825.0
2006-07-10 14:10:00,23.74,23.75,23.73,23.73,9112.5,12.4953,12.5005,12.49,12.49,9112.5
2006-07-10 14:15:00,23.74,23.77,23.74,23.75,25312.5,12.4953,12.5111,12.4953,12.5005,25312.5
2006-07-10 14:20:00,23.75,23.75,23.72,23.75,11475.0,12.5005,12.5005,12.4847,12.5005,11475.0
2006-07-10 14:25:00,23.77,23.78,23.72,23.72,35100.0,12.5111,12.5163,12.4847,12.4847,35100.0
2006-07-10 14:30:00,23.72,23.72,23.67,23.67,13837.5,12.4847,12.4847,12.4584,12.4584,13837.5
2006-07-10 14:35:00,23.68,23.68,23.63,23.64,14175.0,12.4637,12.4637,12.4374,12.4426,14175.0
2006-07-10 14:40:00,23.65,23.68,23.63,23.63,13837.5,12.4479,12.4637,12.4374,12.4374,13837.5
2006-07-10 14:45:00,23.63,23.63,23.61,23.61,43537.5,12.4374,12.4374,12.4268,12.4268,43537.5
2006-07-10 14:50:00,23.61,23.63,23.61,23.61,26325.0,12.4268,12.4374,12.4268,12.4268,26325.0
2006-07-10 14:55:00,23.61,23.61,23.56,23.58,34425.0,12.4268,12.4268,12.4005,12.4111,34425.0
2006-07-10 15:00:00,23.58,23.62,23.57,23.58,38812.5,12.4111,12.4321,12.4058,12.4111,38812.5
2006-07-10 15:05:00,23.58,23.61,23.56,23.59,35775.0,12.4111,12.4268,12.4005,12.4163,35775.0
2006-07-10 15:10:00,23.59,23.63,23.59,23.61,19912.5,12.4163,12.4374,12.4163,12.4268,19912.5
2006-07-10 15:15:00,23.62,23.69,23.6,23.69,36112.5,12.4321,12.4689,12.4216,12.4689,36112.5
2006-07-10 15:20:00,23.68,23.73,23.68,23.73,15187.5,12.4637,12.49,12.4637,12.49,15187.5
2006-07-10 15:25:00,23.74,23.74,23.72,23.72,11137.5,12.4953,12.4953,12.4847,12.4847,11137.5
2006-07-10 15:30:00,23.71,23.72,23.69,23.7,12150.0,12.4795,12.4847,12.4689,12.4742,12150.0
2006-07-10 15:35:00,23.7,23.71,23.69,23.71,30037.5,12.4742,12.4795,12.4689,12.4795,30037.5
2006-07-10 15:40:00,23.7,23.7,23.66,23.66,11475.0,12.4742,12.4742,12.4532,12.4532,11475.0
2006-07-10 15:45:00,23.68,23.68,23.67,23.67,11812.5,12.4637,12.4637,12.4584,12.4584,11812.5
2006-07-10 15:50:00,23.67,23.7,23.67,23.7,24300.0,12.4584,12.4742,12.4584,12.4742,24300.0
2006-07-10 15:55:00,23.7,23.7,23.67,23.69,37800.0,12.4742,12.4742,12.4584,12.4689,37800.0
2006-07-11 09:30:00,23.69,23.7,23.58,23.65,59737.5,12.4689,12.4742,12.4111,12.4479,59737.5
2006-07-11 09:35:00,23.64,23.67,23.6,23.67,46575.0,12.4426,12.4584,12.4216,12.4584,46575.0
2006-07-11 09:40:00,23.65,23.67,23.62,23.64,18225.0,12.4479,12.4584,12.4321,12.4426,18225.0
2006-07-11 09:45:00,23.62,23.66,23.6,23.65,19237.5,12.4321,12.4532,12.4216,12.4479,19237.5
2006-07-11 09:50:00,23.66,23.67,23.63,23.63,11812.5,12.4532,12.4584,12.4374,12.4374,11812.5
2006-07-11 09:55:00,23.63,23.66,23.61,23.64,38812.5,12.4374,12.4532,12.4268,12.4426,38812.5
2006-07-11 10:00:00,23.63,23.64,23.61,23.62,16200.0,12.4374,12.4426,12.4268,12.4321,16200.0
2006-07-11 10:05:00,23.62,23.63,23.57,23.57,26325.0,12.4321,12.4374,12.4058,12.4058,26325.0
2006-07-11 10:10:00,23.56,23.59,23.54,23.56,13837.5,12.4005,12.4163,12.39,12.4005,13837.5
2006-07-11 10:15:00,23.57,23.57,23.54,23.55,15187.5,12.4058,12.4058,12.39,12.3953,15187.5
2006-07-11 10:20:00,23.54,23.59,23.54,23.57,42187.5,12.39,12.4163,12.39,12.4058,42187.5
2006-07-11 10:25:00,23.56,23.57,23.55,23.55,26662.5,12.4005,12.4058,12.3953,12.3953,26662.5
2006-07-11 10:30:00,23.55,23.55,23.41,23.43,103612.5,12.3953,12.3953,12.3216,12.3321,103612.5
2006-07-11 10:35:00,23.41,23.47,23.41,23.46,38812.5,12.3216,12.3532,12.3216,12.3479,38812.5
2006-07-11 10:40:00,23.47,23.47,23.44,23.44,31387.5,12.3532,12.3532,12.3374,12.3374,31387.5
2006-07-11 10:45:00,23.44,23.47,23.43,23.45,30712.5,12.3374,12.3532,12.3321,12.3426,30712.5
2006-07-11 10:50:00,23.46,23.48,23.38,23.38,40162.5,12.3479,12.3584,12.3058,12.3058,40162.5
2006-07-11 10:55:00,23.38,23.42,23.38,23.42,19237.5,12.3058,12.3268,12.3058,12.3268,19237.5
2006-07-11 11:00:00,23.42,23.42,23.4,23.42,13162.5,12.3268,12.3268,12.3163,12.3268,13162.5
2006-07-11 11:05:00,23.42,23.44,23.4,23.42,23625.0,12.3268,12.3374,12.3163,12.3268,23625.0
2006-07-11 11:10:00,23.43,23.45,23.42,23.43,23625.0,12.3321,12.3426,12.3268,12.3321,23625.0
2006-07-11 11:15:00,23.44,23.47,23.44,23.47,8437.5,12.3374,12.3532,12.3374,12.3532,8437.5
2006-07-11 11:20:00,23.47,23.48,23.46,23.47,8100.0,12.3532,12.3584,12.3479,12.3532,8100.0
2006-07-11 11:25:00,23.47,23.53,23.47,23.53,19237.5,12.3532,12.3847,12.3532,12.3847,19237.5
2006-07-11 11:30:00,23.52,23.54,23.49,23.53,29362.5,12.3795,12.39,12.3637,12.3847,29362.5
2006-07-11 11:35:00,23.53,23.53,23.53,23.53,10800.0,12.3847,12.3847,12.3847,12.3847,10800.0
2006-07-11 11:40:00,23.53,23.55,23.53,23.54,16537.5,12.3847,12.3953,12.3847,12.39,16537.5
2006-07-11 11:45:00,23.54,23.57,23.54,23.57,17212.5,12.39,12.4058,12.39,12.4058,17212.5
2006-07-11 11:50:00,23.57,23.57,23.54,23.54,8100.0,12.4058,12.4058,12.39,12.39,8100.0
2006-07-11 11:55:00,23.53,23.53,23.49,23.5,10800.0,12.3847,12.3847,12.3637,12.3689,10800.0
2006-07-11 12:00:00,23.5,23.52,23.5,23.5,6075.0,12.3689,12.3795,12.3689,12.3689,6075.0
2006-07-11 12:05:00,23.48,23.53,23.48,23.53,10125.0,12.3584,12.3847,12.3584,12.3847,10125.0
2006-07-11 12:10:00,23.52,23.54,23.52,23.54,7762.5,12.3795,12.39,12.3795,12.39,7762.5
2006-07-11 12:15:00,23.54,23.56,23.54,23.55,12825.0,12.39,12.4005,12.39,12.3953,12825.0
2006-07-11 12:20:00,23.55,23.58,23.53,23.53,12487.5,12.3953,12.4111,12.3847,12.3847,12487.5
2006-07-11 12:25:00,23.53,23.53,23.49,23.5,18225.0,12.3847,12.3847,12.3637,12.3689,18225.0
2006-07-11 12:30:00,23.51,23.53,23.51,23.51,6750.0,12.3742,12.3847,12.3742,12.3742,6750.0
2006-07-11 12:35:00,23.51,23.52,23.5,23.52,5062.5,12.3742,12.3795,12.3689,12.3795,5062.5
2006-07-11 12:40:00,23.52,23.53,23.5,23.5,10125.0,12.3795,12.3847,12.3689,12.3689,10125.0
2006-07-11 12:45:00,23.5,23.5,23.45,23.49,14850.0,12.3689,12.3689,12.3426,12.3637,14850.0
2006-07-11 12:50:00,23.5,23.51,23.49,23.5,6075.0,12.3689,12.3742,12.3637,12.3689,6075.0
2006-07-11 12:55:00,23.51,23.51,23.5,23.51,15862.5,12.3742,12.3742,12.3689,12.3742,15862.5
2006-07-11 13:00:00,23.51,23.53,23.49,23.53,8437.5,12.3742,12.3847,12.3637,12.3847,8437.5
2006-07-11 13:05:00,23.53,23.58,23.53,23.54,20250.0,12.3847,12.4111,12.3847,12.39,20250.0
2006-07-11 13:10:00,23.53,23.55,23.52,23.52,10462.5,12.3847,12.3953,12.3795,12.3795,10462.5
2006-07-11 13:15:00,23.52,23.57,23.51,23.56,11137.5,12.3795,12.4058,12.3742,12.4005,11137.5
2006-07-11 13:20:00,23.57,23.58,23.54,23.57,11475.0,12.4058,12.4111,12.39,12.4058,11475.0
2006-07-11 13:25:00,23.57,23.57,23.54,23.54,7762.5,12.4058,12.4058,12.39,12.39,7762.5
2006-07-11 13:30:00,23.53,23.53,23.52,23.52,5062.5,12.3847,12.3847,12.3795,12.3795,5062.5
2006-07-11 13:35:00,23.53,23.55,23.51,23.52,15187.5,12.3847,12.3953,12.3742,12.3795,15187.5
2006-07-11 13:40:00,23.53,23.57,23.53,23.54,12487.5,12.3847,12.4058,12.3847,12.39,12487.5
2006-07-11 13:45:00,23.55,23.59,23.55,23.59,15187.5,12.3953,12.4163,12.3953,12.4163,15187.5
2006-07-11 13:50:00,23.59,23.68,23.59,23.68,75262.5,12.4163,12.4637,12.4163,12.4637,75262.5
2006-07-11 13:55:00,23.66,23.73,23.64,23.65,47925.0,12.4532,12.49,12.4426,12.4479,47925.0
2006-07-11 14:00:00,23.67,23.67,23.62,23.63,11475.0,12.4584,12.4584,12.4321,12.4374,11475.0
2006-07-11 14:05:00,23.63,23.68,23.63,23.67,19912.5,12.4374,12.4637,12.4374,12.4584,19912.5
2006-07-11 14:10:00,23.67,23.71,23.66,23.7,34762.5,12.4584,12.4795,12.4532,12.4742,34762.5
2006-07-11 14:15:00,23.7,23.72,23.67,23.67,31725.0,12.4742,12.4847,12.4584,12.4584,31725.0
2006-07-11 14:20:00,23.67,23.67,23.61,23.65,27000.0,12.4584,12.4584,12.4268,12.4479,27000.0
2006-07-11 14:25:00,23.65,23.75,23.65,23.72,172800.0,12.4479,12.5005,12.4479,12.4847,172800.0
2006-07-11 14:30:00,23.72,23.82,23.67,23.78,121162.5,12.4847,12.5374,12.4584,12.5163,121162.5
2006-07-11 14:35:00,23.79,23.79,23.73,23.77,72562.5,12.5216,12.5216,12.49,12.5111,72562.5
2006-07-11 14:40:00,23.78,23.79,23.75,23.76,52312.5,12.5163,12.5216,12.5005,12.5058,52312.5
2006-07-11 14:45:00,23.76,23.79,23.76,23.79,35775.0,12.5058,12.5216,12.5058,12.5216,35775.0
2006-07-11 14:50:00,23.78,23.79,23.77,23.78,19237.5,12.5163,12.5216,12.5111,12.5163,19237.5
2006-07-11 14:55:00,23.77,23.79,23.76,23.77,28350.0,12.5111,12.5216,12.5058,12.5111,28350.0
2006-07-11 15:00:00,23.77,23.77,23.74,23.75,16875.0,12.5111,12.5111,12.4953,12.5005,16875.0
2006-07-11 15:05:00,23.76,23.77,23.75,23.77,35775.0,12.5058,12.5111,12.5005,12.5111,35775.0
2006-07-11 15:10:00,23.76,23.79,23.76,23.79,65812.5,12.5058,12.5216,12.5058,12.5216,65812.5
2006-07-11 15:15:00,23.79,23.82,23.77,23.82,41512.5,12.5216,12.5374,12.5111,12.5374,41512.5
2006-07-11 15:20:00,23.82,23.87,23.81,23.86,71887.5,12.5374,12.5637,12.5321,12.5584,71887.5
2006-07-11 15:25:00,23.87,23.87,23.81,23.81,57712.5,12.5637,12.5637,12.5321,12.5321,57712.5
2006-07-11 15:30:00,23.81,23.81,23.79,23.81,39825.0,12.5321,12.5321,12.5216,12.5321,39825.0
2006-07-11 15:35:00,23.81,23.89,23.8,23.89,48600.0,12.5321,12.5742,12.5268,12.5742,48600.0
2006-07-11 15:40:00,23.88,23.91,23.88,23.91,44212.5,12.569,12.5847,12.569,12.5847,44212.5
2006-07-11 15:45:00,23.92,23.93,23.87,23.88,32062.5,12.59,12.5953,12.5637,12.569,32062.5
2006-07-11 15:50:00,23.88,23.88,23.84,23.85,73237.5,12.569,12.569,12.5479,12.5532,73237.5
2006-07-11 15:55:00,23.85,23.86,23.8,23.84,106312.5,12.5532,12.5584,12.5268,12.5479,106312.5
2006-07-12 09:30:00,23.95,23.95,23.84,23.93,183937.5,12.6058,12.6058,12.5479,12.5953,183937.5
2006-07-12 09:35:00,23.94,24.17,23.89,23.93,93825.0,12.6005,12.7216,12.5742,12.5953,93825.0
2006-07-12 09:40:00,23.93,23.94,23.9,23.92,15187.5,12.5953,12.6005,12.5795,12.59,15187.5
2006-07-12 09:45:00,23.93,23.98,23.9,23.93,34762.5,12.5953,12.6216,12.5795,12.5953,34762.5
2006-07-12 09:50:00,23.95,23.95,23.83,23.86,37125.0,12.6058,12.6058,12.5426,12.5584,37125.0
2006-07-12 09:55:00,23.84,23.87,23.78,23.79,20925.0,12.5479,12.5637,12.5163,12.5216,20925.0
2006-07-12 10:00:00,23.78,23.8,23.69,23.72,35100.0,12.5163,12.5268,12.4689,12.4847,35100.0
2006-07-12 10:05:00,23.75,23.78,23.73,23.77,28350.0,12.5005,12.5163,12.49,12.5111,28350.0
2006-07-12 10:10:00,23.77,23.85,23.77,23.83,22950.0,12.5111,12.5532,12.5111,12.5426,22950.0
2006-07-12 10:15:00,23.83,23.85,23.81,23.85,23625.0,12.5426,12.5532,12.5321,12.5532,23625.0
2006-07-12 10:20:00,23.84,23.84,23.78,23.82,34762.5,12.5479,12.5479,12.5163,12.5374,34762.5
2006-07-12 10:25:00,23.81,23.84,23.8,23.82,50962.5,12.5321,12.5479,12.5268,12.5374,50962.5
2006-07-12 10:30:00,23.82,23.82,23.74,23.77,40837.5,12.5374,12.5374,12.4953,12.5111,40837.5
2006-07-12 10:35:00,23.74,23.75,23.71,23.74,20587.5,12.4953,12.5005,12.4795,12.4953,20587.5
2006-07-12 10:40:00,23.72,23.77,23.68,23.74,87412.5,12.4847,12.5111,12.4637,12.4953,87412.5
2006-07-12 10:45:00,23.72,23.75,23.68,23.7,36787.5,12.4847,12.5005,12.4637,12.4742,36787.5
2006-07-12 10:50:00,23.71,23.71,23.64,23.68,54000.0,12.4795,12.4795,12.4426,12.4637,54000.0
2006-07-12 10:55:00,23.68,23.71,23.66,23.7,28012.5,12.4637,12.4795,12.4532,12.4742,28012.5
2006-07-12 11:00:00,23.69,23.73,23.69,23.72,43875.0,12.4689,12.49,12.4689,12.4847,43875.0
2006-07-12 11:05:00,23.72,23.8,23.72,23.77,115087.5,12.4847,12.5268,12.4847,12.5111,115087.5
2006-07-12 11:10:00,23.77,23.81,23.75,23.8,30712.5,12.5111,12.5321,12.5005,12.5268,30712.5
2006-07-12 11:15:00,23.81,23.87,23.8,23.86,28687.5,12.5321,12.5637,12.5268,12.5584,28687.5
2006-07-12 11:20:00,23.85,23.86,23.84,23.85,12150.0,12.5532,12.5584,12.5479,12.5532,12150.0
2006-07-12 11:25:00,23.85,23.86,23.84,23.86,10800.0,12.5532,12.5584,12.5479,12.5584,10800.0
2006-07-12 11:30:00,23.86,23.88,23.85,23.88,17212.5,12.5584,12.569,12.5532,12.569,17212.5
2006-07-12 11:35:00,23.87,23.89,23.86,23.87,19912.5,12.5637,12.5742,12.5584,12.5637,19912.5
2006-07-12 11:40:00,23.88,23.89,23.86,23.89,22950.0,12.569,12.5742,12.5584,12.5742,22950.0
2006-07-12 11:45:00,23.87,23.9,23.87,23.9,17887.5,12.5637,12.5795,12.5637,12.5795,17887.5
2006-07-12 11:50:00,23.89,23.97,23.89,23.96,24637.5,12.5742,12.6163,12.5742,12.6111,24637.5
2006-07-12 11:55:00,23.96,23.96,23.95,23.96,14850.0,12.6111,12.6111,12.6058,12.6111,14850.0
2006-07-12 12:00:00,23.96,23.97,23.93,23.93,27675.0,12.6111,12.6163,12.5953,12.5953,27675.0
2006-07-12 12:05:00,23.93,23.97,23.93,23.96,19912.5,12.5953,12.6163,12.5953,12.6111,19912.5
2006-07-12 12:10:00,23.95,23.96,23.91,23.93,14512.5,12.6058,12.6111,12.5847,12.5953,14512.5
2006-07-12 12:15:00,23.93,23.93,23.85,23.88,13162.5,12.5953,12.5953,12.5532,12.569,13162.5
2006-07-12 12:20:00,23.86,23.86,23.82,23.85,25312.5,12.5584,12.5584,12.5374,12.5532,25312.5
2006-07-12 12:25:00,23.84,23.84,23.81,23.81,6075.0,12.5479,12.5479,12.5321,12.5321,6075.0
2006-07-12 12:30:00,23.82,23.83,23.81,23.82,10462.5,12.5374,12.5426,12.5321,12.5374,10462.5
2006-07-12 12:35:00,23.83,23.85,23.82,23.82,8775.0,12.5426,12.5532,12.5374,12.5374,8775.0
2006-07-12 12:40:00,23.82,23.87,23.82,23.83,14175.0,12.5374,12.5637,12.5374,12.5426,14175.0
2006-07-12 12:45:00,23.83,23.84,23.8,23.84,15862.5,12.5426,12.5479,12.5268,12.5479,15862.5
2006-07-12 12:50:00,23.83,23.88,23.83,23.88,12487.5,12.5426,12.569,12.5426,12.569,12487.5
2006-07-12 12:55:00,23.87,23.9,23.87,23.9,6750.0,12.5637,12.5795,12.5637,12.5795,6750.0
2006-07-12 13:00:00,23.91,23.91,23.81,23.82,21600.0,12.5847,12.5847,12.5321,12.5374,21600.0
2006-07-12 13:05:00,23.81,23.81,23.73,23.76,61762.5,12.5321,12.5321,12.49,12.5058,61762.5
2006-07-12 13:10:00,23.76,23.79,23.74,23.77,15187.5,12.5058,12.5216,12.4953,12.5111,15187.5
2006-07-12 13:15:00,23.78,23.82,23.78,23.79,21600.0,12.5163,12.5374,12.5163,12.5216,21600.0
2006-07-12 13:20:00,23.79,23.79,23.71,23.75,44212.5,12.5216,12.5216,12.4795,12.5005,44212.5
2006-07-12 13:25:00,23.76,23.76,23.73,23.73,8437.5,12.5058,12.5058,12.49,12.49,8437.5
2006-07-12 13:30:00,23.72,23.77,23.72,23.76,6750.0,12.4847,12.5111,12.4847,12.5058,6750.0
2006-07-12 13:35:00,23.77,23.78,23.76,23.76,21937.5,12.5111,12.5163,12.5058,12.5058,21937.5
2006-07-12 13:40:00,23.77,23.78,23.76,23.77,17212.5,12.5111,12.5163,12.5058,12.5111,17212.5
2006-07-12 13:45:00,23.75,23.75,23.72,23.72,8100.0,12.5005,12.5005,12.4847,12.4847,8100.0
2006-07-12 13:50:00,23.72,23.75,23.69,23.73,18562.5,12.4847,12.5005,12.4689,12.49,18562.5
2006-07-12 13:55:00,23.73,23.77,23.72,23.77,12487.5,12.49,12.5111,12.4847,12.5111,12487.5
2006-07-12 14:00:00,23.77,23.77,23.76,23.76,8775.0,12.5111,12.5111,12.5058,12.5058,8775.0
2006-07-12 14:05:00,23.77,23.77,23.76,23.77,9112.5,12.5111,12.5111,12.5058,12.5111,9112.5
2006-07-12 14:10:00,23.77,23.8,23.76,23.79,20250.0,12.5111,12.5268,12.5058,12.5216,20250.0
2006-07-12 14:15:00,23.79,23.83,23.79,23.83,23962.5,12.5216,12.5426,12.5216,12.5426,23962.5
2006-07-12 14:20:00,23.83,23.83,23.78,23.79,14175.0,12.5426,12.5426,12.5163,12.5216,14175.0
2006-07-12 14:25:00,23.78,23.82,23.78,23.8,8100.0,12.5163,12.5374,12.5163,12.5268,8100.0
2006-07-12 14:30:00,23.8,23.83,23.76,23.78,20925.0,12.5268,12.5426,12.5058,12.5163,20925.0
2006-07-12 14:35:00,23.79,23.83,23.78,23.83,12825.0,12.5216,12.5426,12.5163,12.5426,12825.0
2006-07-12 14:40:00,23.83,23.84,23.77,23.78,27337.5,12.5426,12.5479,12.5111,12.5163,27337.5
2006-07-12 14:45:00,23.79,23.79,23.76,23.77,11475.0,12.5216,12.5216,12.5058,12.5111,11475.0
2006-07-12 14:50:00,23.76,23.77,23.72,23.77,12150.0,12.5058,12.5111,12.4847,12.5111,12150.0
2006-07-12 14:55:00,23.77,23.77,23.72,23.74,23287.5,12.5111,12.5111,12.4847,12.4953,23287.5
2006-07-12 15:00:00,23.75,23.77,23.73,23.77,14512.5,12.5005,12.5111,12.49,12.5111,14512.5
2006-07-12 15:05:00,23.77,23.78,23.76,23.76,17550.0,12.5111,12.5163,12.5058,12.5058,17550.0
2006-07-12 15:10:00,23.77,23.81,23.76,23.8,27337.5,12.5111,12.5321,12.5058,12.5268,27337.5
2006-07-12 15:15:00,23.8,23.8,23.78,23.79,12825.0,12.5268,12.5268,12.5163,12.5216,12825.0
2006-07-12 15:20:00,23.79,23.82,23.79,23.81,12825.0,12.5216,12.5374,12.5216,12.5321,12825.0
2006-07-12 15:25:00,23.82,23.86,23.82,23.84,39487.5,12.5374,12.5584,12.5374,12.5479,39487.5
2006-07-12 15:30:00,23.85,23.85,23.81,23.81,12150.0,12.5532,12.5532,12.5321,12.5321,12150.0
2006-07-12 15:35:00,23.81,23.84,23.81,23.83,15862.5,12.5321,12.5479,12.5321,12.5426,15862.5
2006-07-12 15:40:00,23.83,23.83,23.77,23.79,25987.5,12.5426,12.5426,12.5111,12.5216,25987.5
2006-07-12 15:45:00,23.79,23.79,23.74,23.75,29700.0,12.5216,12.5216,12.4953,12.5005,29700.0
2006-07-12 15:50:00,23.75,23.76,23.73,23.75,41850.0,12.5005,12.5058,12.49,12.5005,41850.0
2006-07-12 15:55:00,23.75,23.78,23.74,23.75,76275.0,12.5005,12.5163,12.4953,12.5005,76275.0
2006-07-13 09:30:00,23.85,23.88,23.72,23.73,94837.5,12.5532,12.569,12.4847,12.49,94837.5
2006-07-13 09:35:00,23.71,23.71,23.5,23.51,38475.0,12.4795,12.4795,12.3689,12.3742,38475.0
2006-07-13 09:40:00,23.51,23.58,23.45,23.57,58387.5,12.3742,12.4111,12.3426,12.4058,58387.5
2006-07-13 09:45:00,23.57,23.57,23.46,23.48,24975.0,12.4058,12.4058,12.3479,12.3584,24975.0
2006-07-13 09:50:00,23.48,23.52,23.44,23.47,53325.0,12.3584,12.3795,12.3374,12.3532,53325.0
2006-07-13 09:55:00,23.49,23.53,23.41,23.5,65475.0,12.3637,12.3847,12.3216,12.3689,65475.0
2006-07-13 10:00:00,23.48,23.5,23.39,23.39,48600.0,12.3584,12.3689,12.311,12.311,48600.0
2006-07-13 10:05:00,23.42,23.45,23.41,23.44,21262.5,12.3268,12.3426,12.3216,12.3374,21262.5
2006-07-13 10:10:00,23.44,23.48,23.44,23.47,29025.0,12.3374,12.3584,12.3374,12.3532,29025.0
2006-07-13 10:15:00,23.43,23.47,23.43,23.46,7762.5,12.3321,12.3532,12.3321,12.3479,7762.5
2006-07-13 10:20:00,23.46,23.48,23.43,23.46,30375.0,12.3479,12.3584,12.3321,12.3479,30375.0
2006-07-13 10:25:00,23.45,23.57,23.43,23.52,21937.5,12.3426,12.4058,12.3321,12.3795,21937.5
2006-07-13 10:30:00,23.5,23.68,23.5,23.65,56025.0,12.3689,12.4637,12.3689,12.4479,56025.0
2006-07-13 10:35:00,23.65,23.65,23.59,23.6,43537.5,12.4479,12.4479,12.4163,12.4216,43537.5
2006-07-13 10:40:00,23.59,23.69,23.59,23.68,30712.5,12.4163,12.4689,12.4163,12.4637,30712.5
2006-07-13 10:45:00,23.68,23.68,23.61,23.64,50287.5,12.4637,12.4637,12.4268,12.4426,50287.5
2006-07-13 10:50:00,23.64,23.64,23.58,23.59,25987.5,12.4426,12.4426,12.4111,12.4163,25987.5
2006-07-13 10:55:00,23.59,23.59,23.55,23.56,17212.5,12.4163,12.4163,12.3953,12.4005,17212.5
2006-07-13 11:00:00,23.55,23.58,23.53,23.56,27337.5,12.3953,12.4111,12.3847,12.4005,27337.5
2006-07-13 11:05:00,23.55,23.62,23.52,23.53,26662.5,12.3953,12.4321,12.3795,12.3847,26662.5
2006-07-13 11:10:00,23.53,23.53,23.48,23.52,22950.0,12.3847,12.3847,12.3584,12.3795,22950.0
2006-07-13 11:15:00,23.52,23.59,23.49,23.49,18225.0,12.3795,12.4163,12.3637,12.3637,18225.0
2006-07-13 11:20:00,23.48,23.59,23.48,23.56,16875.0,12.3584,12.4163,12.3584,12.4005,16875.0
2006-07-13 11:25:00,23.56,23.58,23.54,23.57,9787.5,12.4005,12.4111,12.39,12.4058,9787.5
2006-07-13 11:30:00,23.57,23.57,23.5,23.57,24975.0,12.4058,12.4058,12.3689,12.4058,24975.0
2006-07-13 11:35:00,23.57,23.63,23.57,23.59,21937.5,12.4058,12.4374,12.4058,12.4163,21937.5
2006-07-13 11:40:00,23.59,23.59,23.51,23.51,6750.0,12.4163,12.4163,12.3742,12.3742,6750.0
2006-07-13 11:45:00,23.51,23.53,23.48,23.52,22950.0,12.3742,12.3847,12.3584,12.3795,22950.0
2006-07-13 11:50:00,23.51,23.6,23.51,23.59,14175.0,12.3742,12.4216,12.3742,12.4163,14175.0
2006-07-13 11:55:00,23.59,23.62,23.57,23.58,8437.5,12.4163,12.4321,12.4058,12.4111,8437.5
2006-07-13 12:00:00,23.61,23.65,23.59,23.59,32062.5,12.4268,12.4479,12.4163,12.4163,32062.5
2006-07-13 12:05:00,23.58,23.61,23.56,23.61,16200.0,12.4111,12.4268,12.4005,12.4268,16200.0
2006-07-13 12:10:00,23.61,23.65,23.61,23.65,7762.5,12.4268,12.4479,12.4268,12.4479,7762.5
2006-07-13 12:15:00,23.63,23.7,23.63,23.67,19575.0,12.4374,12.4742,12.4374,12.4584,19575.0
2006-07-13 12:20:00,23.66,23.67,23.62,23.63,10462.5,12.4532,12.4584,12.4321,12.4374,10462.5
2006-07-13 12:25:00,23.63,23.64,23.59,23.6,17550.0,12.4374,12.4426,12.4163,12.4216,17550.0
2006-07-13 12:30:00,23.6,23.61,23.57,23.61,16200.0,12.4216,12.4268,12.4058,12.4268,16200.0
2006-07-13 12:35:00,23.61,23.61,23.59,23.59,1687.5,12.4268,12.4268,12.4163,12.4163,1687.5
2006-07-13 12:40:00,23.59,23.61,23.59,23.61,9787.5,12.4163,12.4268,12.4163,12.4268,9787.5
2006-07-13 12:45:00,23.61,23.61,23.56,23.58,15862.5,12.4268,12.4268,12.4005,12.4111,15862.5
2006-07-13 12:50:00,23.58,23.61,23.54,23.55,20925.0,12.4111,12.4268,12.39,12.3953,20925.0
2006-07-13 12:55:00,23.54,23.55,23.54,23.55,4050.0,12.39,12.3953,12.39,12.3953,4050.0
2006-07-13 13:00:00,23.55,23.59,23.54,23.55,19912.5,12.3953,12.4163,12.39,12.3953,19912.5
2006-07-13 13:05:00,23.55,23.55,23.53,23.53,12825.0,12.3953,12.3953,12.3847,12.3847,12825.0
2006-07-13 13:10:00,23.53,23.59,23.52,23.59,18900.0,12.3847,12.4163,12.3795,12.4163,18900.0
2006-07-13 13:15:00,23.57,23.58,23.54,23.56,15187.5,12.4058,12.4111,12.39,12.4005,15187.5
2006-07-13 13:20:00,23.57,23.59,23.54,23.54,13837.5,12.4058,12.4163,12.39,12.39,13837.5
2006-07-13 13:25:00,23.54,23.57,23.53,23.56,14512.5,12.39,12.4058,12.3847,12.4005,14512.5
2006-07-13 13:30:00,23.56,23.57,23.53,23.54,19575.0,12.4005,12.4058,12.3847,12.39,19575.0
2006-07-13 13:35:00,23.54,23.55,23.5,23.53,37125.0,12.39,12.3953,12.3689,12.3847,37125.0
2006-07-13 13:40:00,23.53,23.53,23.47,23.5,33075.0,12.3847,12.3847,12.3532,12.3689,33075.0
2006-07-13 13:45:00,23.49,23.54,23.48,23.51,14175.0,12.3637,12.39,12.3584,12.3742,14175.0
2006-07-13 13:50:00,23.51,23.52,23.47,23.48,13162.5,12.3742,12.3795,12.3532,12.3584,13162.5
2006-07-13 13:55:00,23.48,23.48,23.45,23.46,21600.0,12.3584,12.3584,12.3426,12.3479,21600.0
2006-07-13 14:00:00,23.45,23.46,23.44,23.45,22950.0,12.3426,12.3479,12.3374,12.3426,22950.0
2006-07-13 14:05:00,23.44,23.45,23.43,23.44,12825.0,12.3374,12.3426,12.3321,12.3374,12825.0
2006-07-13 14:10:00,23.44,23.46,23.4,23.45,35100.0,12.3374,12.3479,12.3163,12.3426,35100.0
2006-07-13 14:15:00,23.47,23.5,23.44,23.45,70537.5,12.3532,12.3689,12.3374,12.3426,70537.5
2006-07-13 14:20:00,23.45,23.48,23.45,23.48,15187.5,12.3426,12.3584,12.3426,12.3584,15187.5
2006-07-13 14:25:00,23.46,23.48,23.43,23.45,19575.0,12.3479,12.3584,12.3321,12.3426,19575.0
2006-07-13 14:30:00,23.44,23.44,23.4,23.4,12487.5,12.3374,12.3374,12.3163,12.3163,12487.5
2006-07-13 14:35:00,23.4,23.4,23.36,23.37,42525.0,12.3163,12.3163,12.2953,12.3005,42525.0
2006-07-13 14:40:00,23.37,23.39,23.34,23.34,22612.5,12.3005,12.311,12.2847,12.2847,22612.5
2006-07-13 14:45:00,23.35,23.37,23.31,23.35,39487.5,12.29,12.3005,12.2689,12.29,39487.5
2006-07-13 14:50:00,23.34,23.34,23.3,23.31,18562.5,12.2847,12.2847,12.2637,12.2689,18562.5
2006-07-13 14:55:00,23.31,23.34,23.31,23.33,20250.0,12.2689,12.2847,12.2689,12.2795,20250.0
2006-07-13 15:00:00,23.33,23.33,23.24,23.27,43537.5,12.2795,12.2795,12.2321,12.2479,43537.5
2006-07-13 15:05:00,23.26,23.33,23.23,23.31,66487.5,12.2426,12.2795,12.2268,12.2689,66487.5
2006-07-13 15:10:00,23.31,23.32,23.29,23.3,25312.5,12.2689,12.2742,12.2584,12.2637,25312.5
2006-07-13 15:15:00,23.3,23.3,23.23,23.25,23625.0,12.2637,12.2637,12.2268,12.2374,23625.0
2006-07-13 15:20:00,23.26,23.28,23.24,23.27,40837.5,12.2426,12.2531,12.2321,12.2479,40837.5
2006-07-13 15:25:00,23.27,23.29,23.23,23.29,56025.0,12.2479,12.2584,12.2268,12.2584,56025.0
2006-07-13 15:30:00,23.29,23.32,23.28,23.29,30037.5,12.2584,12.2742,12.2531,12.2584,30037.5
2006-07-13 15:35:00,23.29,23.29,23.22,23.23,38475.0,12.2584,12.2584,12.2216,12.2268,38475.0
2006-07-13 15:40:00,23.24,23.3,23.22,23.26,83362.5,12.2321,12.2637,12.2216,12.2426,83362.5
2006-07-13 15:45:00,23.27,23.31,23.26,23.27,40500.0,12.2479,12.2689,12.2426,12.2479,40500.0
2006-07-13 15:50:00,23.28,23.35,23.27,23.29,67837.5,12.2531,12.29,12.2479,12.2584,67837.5
2006-07-13 15:55:00,23.29,23.29,23.23,23.23,122175.0,12.2584,12.2584,12.2268,12.2268,122175.0
2006-07-14 09:30:00,23.33,23.43,23.23,23.38,142087.5,12.2795,12.3321,12.2268,12.3058,142087.5
2006-07-14 09:35:00,23.4,23.4,23.14,23.14,20587.5,12.3163,12.3163,12.1795,12.1795,20587.5
2006-07-14 09:40:00,23.16,23.17,23.13,23.17,30037.5,12.19,12.1953,12.1742,12.1953,30037.5
2006-07-14 09:45:00,23.18,23.24,23.16,23.21,28350.0,12.2005,12.2321,12.19,12.2163,28350.0
2006-07-14 09:50:00,23.19,23.22,23.16,23.16,25987.5,12.2058,12.2216,12.19,12.19,25987.5
2006-07-14 09:55:00,23.14,23.21,23.11,23.15,24300.0,12.1795,12.2163,12.1637,12.1847,24300.0
2006-07-14 10:00:00,23.17,23.26,23.13,23.13,33750.0,12.1953,12.2426,12.1742,12.1742,33750.0
2006-07-14 10:05:00,23.16,23.18,23.12,23.15,24637.5,12.19,12.2005,12.1689,12.1847,24637.5
2006-07-14 10:10:00,23.15,23.18,23.14,23.14,19237.5,12.1847,12.2005,12.1795,12.1795,19237.5
2006-07-14 10:15:00,23.17,23.23,23.17,23.19,18225.0,12.1953,12.2268,12.1953,12.2058,18225.0
2006-07-14 10:20:00,23.19,23.24,23.18,23.23,37462.5,12.2058,12.2321,12.2005,12.2268,37462.5
2006-07-14 10:25:00,23.22,23.23,23.16,23.2,16200.0,12.2216,12.2268,12.19,12.211,16200.0
2006-07-14 10:30:00,23.19,23.19,23.15,23.15,16200.0,12.2058,12.2058,12.1847,12.1847,16200.0
2006-07-14 10:35:00,23.14,23.21,23.14,23.19,43200.0,12.1795,12.2163,12.1795,12.2058,43200.0
2006-07-14 10:40:00,23.19,23.21,23.16,23.16,25650.0,12.2058,12.2163,12.19,12.19,25650.0
2006-07-14 10:45:00,23.16,23.17,23.13,23.15,18562.5,12.19,12.1953,12.1742,12.1847,18562.5
2006-07-14 10:50:00,23.14,23.15,23.11,23.11,33750.0,12.1795,12.1847,12.1637,12.1637,33750.0
2006-07-14 10:55:00,23.11,23.11,23.06,23.09,45562.5,12.1637,12.1637,12.1374,12.1531,45562.5
2006-07-14 11:00:00,23.1,23.1,23.01,23.03,80662.5,12.1584,12.1584,12.111,12.1216,80662.5
2006-07-14 11:05:00,23.04,23.09,23.03,23.09,18900.0,12.1268,12.1531,12.1216,12.1531,18900.0
2006-07-14 11:10:00,23.08,23.13,23.07,23.11,45900.0,12.1479,12.1742,12.1426,12.1637,45900.0
2006-07-14 11:15:00,23.11,23.12,23.09,23.11,22275.0,12.1637,12.1689,12.1531,12.1637,22275.0
2006-07-14 11:20:00,23.11,23.14,23.11,23.13,33412.5,12.1637,12.1795,12.1637,12.1742,33412.5
2006-07-14 11:25:00,23.13,23.13,23.05,23.07,28012.5,12.1742,12.1742,12.1321,12.1426,28012.5
2006-07-14 11:30:00,23.07,23.09,22.97,23.03,58725.0,12.1426,12.1531,12.09,12.1216,58725.0
2006-07-14 11:35:00,23.01,23.01,22.97,22.98,34087.5,12.111,12.111,12.09,12.0952,34087.5
2006-07-14 11:40:00,22.99,23.01,22.98,22.99,18900.0,12.1005,12.111,12.0952,12.1005,18900.0
2006-07-14 11:45:00,22.98,22.99,22.95,22.96,19912.5,12.0952,12.1005,12.0795,12.0847,19912.5
2006-07-14 11:50:00,22.96,22.97,22.9,22.92,31050.0,12.0847,12.09,12.0531,12.0637,31050.0
2006-07-14 11:55:00,22.92,22.97,22.92,22.96,46912.5,12.0637,12.09,12.0637,12.0847,46912.5
2006-07-14 12:00:00,22.96,22.97,22.92,22.93,28687.5,12.0847,12.09,12.0637,12.0689,28687.5
2006-07-14 12:05:00,22.93,22.94,22.91,22.93,25650.0,12.0689,12.0742,12.0584,12.0689,25650.0
2006-07-14 12:10:00,22.93,22.93,22.89,22.93,25987.5,12.0689,12.0689,12.0479,12.0689,25987.5
2006-07-14 12:15:00,22.95,22.95,22.91,22.94,16200.0,12.0795,12.0795,12.0584,12.0742,16200.0
2006-07-14 12:20:00,22.95,22.97,22.91,22.97,30375.0,12.0795,12.09,12.0584,12.09,30375.0
2006-07-14 12:25:00,22.98,22.98,22.89,22.94,24637.5,12.0952,12.0952,12.0479,12.0742,24637.5
2006-07-14 12:30:00,22.94,22.96,22.93,22.96,12150.0,12.0742,12.0847,12.0689,12.0847,12150.0
2006-07-14 12:35:00,22.97,23.01,22.97,22.98,17887.5,12.09,12.111,12.09,12.0952,17887.5
2006-07-14 12:40:00,22.98,23.01,22.96,22.99,46912.5,12.0952,12.111,12.0847,12.1005,46912.5
2006-07-14 12:45:00,22.99,23.05,22.99,23.05,22950.0,12.1005,12.1321,12.1005,12.1321,22950.0
2006-07-14 12:50:00,23.05,23.05,23.02,23.03,15862.5,12.1321,12.1321,12.1163,12.1216,15862.5
2006-07-14 12:55:00,23.03,23.05,23.02,23.02,8437.5,12.1216,12.1321,12.1163,12.1163,8437.5
2006-07-14 13:00:00,23.03,23.03,22.95,22.95,14512.5,12.1216,12.1216,12.0795,12.0795,14512.5
2006-07-14 13:05:00,22.96,22.96,22.89,22.9,27000.0,12.0847,12.0847,12.0479,12.0531,27000.0
2006-07-14 13:10:00,22.91,22.99,22.9,22.97,49275.0,12.0584,12.1005,12.0531,12.09,49275.0
2006-07-14 13:15:00,22.97,23.02,22.96,23.01,20925.0,12.09,12.1163,12.0847,12.111,20925.0
2006-07-14 13:20:00,23.01,23.04,22.99,23.04,16200.0,12.111,12.1268,12.1005,12.1268,16200.0
2006-07-14 13:25:00,23.07,23.1,23.06,23.09,28350.0,12.1426,12.1584,12.1374,12.1531,28350.0
2006-07-14 13:30:00,23.08,23.08,23.03,23.05,16200.0,12.1479,12.1479,12.1216,12.1321,16200.0
2006-07-14 13:35:00,23.05,23.13,23.05,23.11,24300.0,12.1321,12.1742,12.1321,12.1637,24300.0
2006-07-14 13:40:00,23.11,23.13,23.05,23.06,27337.5,12.1637,12.1742,12.1321,12.1374,27337.5
2006-07-14 13:45:00,23.07,23.08,23.0,23.01,19237.5,12.1426,12.1479,12.1058,12.111,19237.5
2006-07-14 13:50:00,23.01,23.02,22.99,23.01,12825.0,12.111,12.1163,12.1005,12.111,12825.0
2006-07-14 13:55:00,23.02,23.04,22.98,22.98,35100.0,12.1163,12.1268,12.0952,12.0952,35100.0
2006-07-14 14:00:00,22.98,22.99,22.92,22.96,36450.0,12.0952,12.1005,12.0637,12.0847,36450.0
2006-07-14 14:05:00,22.96,22.98,22.92,22.97,19575.0,12.0847,12.0952,12.0637,12.09,19575.0
2006-07-14 14:10:00,22.97,22.97,22.94,22.96,18900.0,12.09,12.09,12.0742,12.0847,18900.0
2006-07-14 14:15:00,22.95,23.01,22.93,22.98,57712.5,12.0795,12.111,12.0689,12.0952,57712.5
2006-07-14 14:20:00,22.99,22.99,22.93,22.95,46912.5,12.1005,12.1005,12.0689,12.0795,46912.5
2006-07-14 14:25:00,22.94,22.95,22.89,22.9,58725.0,12.0742,12.0795,12.0479,12.0531,58725.0
2006-07-14 14:30:00,22.9,22.92,22.9,22.9,13162.5,12.0531,12.0637,12.0531,12.0531,13162.5
2006-07-14 14:35:00,22.91,22.91,22.89,22.9,17212.5,12.0584,12.0584,12.0479,12.0531,17212.5
2006-07-14 14:40:00,22.89,22.89,22.83,22.88,42525.0,12.0479,12.0479,12.0163,12.0426,42525.0
2006-07-14 14:45:00,22.88,22.92,22.87,22.91,31050.0,12.0426,12.0637,12.0374,12.0584,31050.0
2006-07-14 14:50:00,22.91,22.96,22.89,22.9,33412.5,12.0584,12.0847,12.0479,12.0531,33412.5
2006-07-14 14:55:00,22.9,22.92,22.87,22.9,26662.5,12.0531,12.0637,12.0374,12.0531,26662.5
2006-07-14 15:00:00,22.91,22.95,22.91,22.92,23625.0,12.0584,12.0795,12.0584,12.0637,23625.0
2006-07-14 15:05:00,22.92,22.98,22.92,22.96,15525.0,12.0637,12.0952,12.0637,12.0847,15525.0
2006-07-14 15:10:00,22.95,22.95,22.9,22.92,23625.0,12.0795,12.0795,12.0531,12.0637,23625.0
2006-07-14 15:15:00,22.92,22.92,22.89,22.91,14175.0,12.0637,12.0637,12.0479,12.0584,14175.0
2006-07-14 15:20:00,22.91,22.93,22.89,22.9,28687.5,12.0584,12.0689,12.0479,12.0531,28687.5
2006-07-14 15:25:00,22.89,22.89,22.84,22.88,29700.0,12.0479,12.0479,12.0216,12.0426,29700.0
2006-07-14 15:30:00,22.88,22.9,22.86,22.89,29025.0,12.0426,12.0531,12.0321,12.0479,29025.0
2006-07-14 15:35:00,22.89,22.95,22.85,22.95,70200.0,12.0479,12.0795,12.0268,12.0795,70200.0
2006-07-14 15:40:00,22.95,22.95,22.92,22.93,58387.5,12.0795,12.0795,12.0637,12.0689,58387.5
2006-07-14 15:45:00,22.93,22.97,22.92,22.94,46912.5,12.0689,12.09,12.0637,12.0742,46912.5
2006-07-14 15:50:00,22.94,22.99,22.94,22.96,113400.0,12.0742,12.1005,12.0742,12.0847,113400.0
2006-07-14 15:55:00,22.97,22.97,22.89,22.89,152550.0,12.09,12.09,12.0479,12.0479,152550.0
2006-07-17 09:30:00,23.0,23.07,22.89,22.97,144787.5,12.1058,12.1426,12.0479,12.09,144787.5
2006-07-17 09:35:00,22.94,22.97,22.85,22.85,23962.5,12.0742,12.09,12.0268,12.0268,23962.5
2006-07-17 09:40:00,22.89,22.96,22.89,22.93,25987.5,12.0479,12.0847,12.0479,12.0689,25987.5
2006-07-17 09:45:00,22.93,22.95,22.91,22.91,24975.0,12.0689,12.0795,12.0584,12.0584,24975.0
2006-07-17 09:50:00,22.93,22.96,22.9,22.91,25312.5,12.0689,12.0847,12.0531,12.0584,25312.5
2006-07-17 09:55:00,22.91,22.94,22.9,22.92,35100.0,12.0584,12.0742,12.0531,12.0637,35100.0
2006-07-17 10:00:00,22.92,22.94,22.9,22.91,42187.5,12.0637,12.0742,12.0531,12.0584,42187.5
2006-07-17 10:05:00,22.9,22.94,22.9,22.91,19912.5,12.0531,12.0742,12.0531,12.0584,19912.5
2006-07-17 10:10:00,22.9,22.95,22.9,22.93,27000.0,12.0531,12.0795,12.0531,12.0689,27000.0
2006-07-17 10:15:00,22.92,23.04,22.92,22.97,33412.5,12.0637,12.1268,12.0637,12.09,33412.5
2006-07-17 10:20:00,22.97,23.01,22.97,22.98,31387.5,12.09,12.111,12.09,12.0952,31387.5
2006-07-17 10:25:00,22.98,23.02,22.96,22.97,71550.0,12.0952,12.1163,12.0847,12.09,71550.0
2006-07-17 10:30:00,22.97,22.98,22.93,22.97,62437.5,12.09,12.0952,12.0689,12.09,62437.5
2006-07-17 10:35:00,22.96,22.96,22.93,22.93,34425.0,12.0847,12.0847,12.0689,12.0689,34425.0
2006-07-17 10:40:00,22.93,22.95,22.92,22.94,28350.0,12.0689,12.0795,12.0637,12.0742,28350.0
2006-07-17 10:45:00,22.94,22.97,22.94,22.95,29700.0,12.0742,12.09,12.0742,12.0795,29700.0
2006-07-17 10:50:00,22.95,23.0,22.95,22.99,52987.5,12.0795,12.1058,12.0795,12.1005,52987.5
2006-07-17 10:55:00,22.99,23.07,22.97,23.03,30375.0,12.1005,12.1426,12.09,12.1216,30375.0
2006-07-17 11:00:00,23.04,23.06,22.95,22.97,43200.0,12.1268,12.1374,12.0795,12.09,43200.0
2006-07-17 11:05:00,22.97,22.98,22.95,22.98,14175.0,12.09,12.0952,12.0795,12.0952,14175.0
2006-07-17 11:10:00,22.97,22.99,22.96,22.96,18900.0,12.09,12.1005,12.0847,12.0847,18900.0
2006-07-17 11:15:00,22.97,22.98,22.96,22.97,13500.0,12.09,12.0952,12.0847,12.09,13500.0
2006-07-17 11:20:00,22.97,22.97,22.92,22.94,54337.5,12.09,12.09,12.0637,12.0742,54337.5
2006-07-17 11:25:00,22.93,22.95,22.88,22.95,729337.5,12.0689,12.0795,12.0426,12.0795,729337.5
2006-07-17 11:30:00,22.95,23.0,22.92,23.0,15862.5,12.0795,12.1058,12.0637,12.1058,15862.5
2006-07-17 11:35:00,22.99,23.0,22.95,22.99,9112.5,12.1005,12.1058,12.0795,12.1005,9112.5
2006-07-17 11:40:00,22.99,23.0,22.95,22.95,33075.0,12.1005,12.1058,12.0795,12.0795,33075.0
2006-07-17 11:45:00,22.95,22.96,22.95,22.96,85725.0,12.0795,12.0847,12.0795,12.0847,85725.0
2006-07-17 11:50:00,22.96,22.96,22.86,22.88,45900.0,12.0847,12.0847,12.0321,12.0426,45900.0
2006-07-17 11:55:00,22.88,22.89,22.86,22.86,10800.0,12.0426,12.0479,12.0321,12.0321,10800.0
2006-07-17 12:00:00,22.87,22.88,22.8,22.83,65475.0,12.0374,12.0426,12.0005,12.0163,65475.0
2006-07-17 12:05:00,22.83,22.84,22.83,22.84,8100.0,12.0163,12.0216,12.0163,12.0216,8100.0
2006-07-17 12:10:00,22.82,22.82,22.75,22.77,33075.0,12.011,12.011,11.9742,11.9847,33075.0
2006-07-17 12:15:00,22.76,22.81,22.76,22.81,10462.5,11.9795,12.0058,11.9795,12.0058,10462.5
2006-07-17 12:20:00,22.81,22.85,22.8,22.83,17887.5,12.0058,12.0268,12.0005,12.0163,17887.5
2006-07-17 12:25:00,22.83,22.88,22.83,22.87,17887.5,12.0163,12.0426,12.0163,12.0374,17887.5
2006-07-17 12:30:00,22.86,22.89,22.86,22.88,8437.5,12.0321,12.0479,12.0321,12.0426,8437.5
2006-07-17 12:35:00,22.88,22.92,22.88,22.9,5737.5,12.0426,12.0637,12.0426,12.0531,5737.5
2006-07-17 12:40:00,22.89,22.93,22.89,22.92,11812.5,12.0479,12.0689,12.0479,12.0637,11812.5
2006-07-17 12:45:00,22.91,22.92,22.86,22.86,13162.5,12.0584,12.0637,12.0321,12.0321,13162.5
2006-07-17 12:50:00,22.86,22.88,22.84,22.88,14175.0,12.0321,12.0426,12.0216,12.0426,14175.0
2006-07-17 12:55:00,22.88,22.92,22.88,22.89,11812.5,12.0426,12.0637,12.0426,12.0479,11812.5
2006-07-17 13:00:00,22.88,22.92,22.86,22.89,140400.0,12.0426,12.0637,12.0321,12.0479,140400.0
2006-07-17 13:05:00,22.91,22.93,22.89,22.93,18900.0,12.0584,12.0689,12.0479,12.0689,18900.0
2006-07-17 13:10:00,22.93,22.96,22.91,22.95,16875.0,12.0689,12.0847,12.0584,12.0795,16875.0
2006-07-17 13:15:00,22.96,23.0,22.92,23.0,28012.5,12.0847,12.1058,12.0637,12.1058,28012.5
2006-07-17 13:20:00,23.0,23.01,22.98,23.0,17887.5,12.1058,12.111,12.0952,12.1058,17887.5
2006-07-17 13:25:00,23.0,23.03,23.0,23.02,16875.0,12.1058,12.1216,12.1058,12.1163,16875.0
2006-07-17 13:30:00,23.02,23.03,23.01,23.02,9787.5,12.1163,12.1216,12.111,12.1163,9787.5
2006-07-17 13:35:00,23.02,23.04,23.02,23.03,19912.5,12.1163,12.1268,12.1163,12.1216,19912.5
2006-07-17 13:40:00,23.03,23.07,23.03,23.05,15862.5,12.1216,12.1426,12.1216,12.1321,15862.5
2006-07-17 13:45:00,23.06,23.07,23.05,23.06,6412.5,12.1374,12.1426,12.1321,12.1374,6412.5
2006-07-17 13:50:00,23.06,23.06,23.05,23.05,9450.0,12.1374,12.1374,12.1321,12.1321,9450.0
2006-07-17 13:55:00,23.06,23.09,23.06,23.09,12487.5,12.1374,12.1531,12.1374,12.1531,12487.5
2006-07-17 14:00:00,23.08,23.11,23.08,23.11,15187.5,12.1479,12.1637,12.1479,12.1637,15187.5
2006-07-17 14:05:00,23.1,23.1,23.05,23.05,20250.0,12.1584,12.1584,12.1321,12.1321,20250.0
2006-07-17 14:10:00,23.05,23.06,23.03,23.04,16875.0,12.1321,12.1374,12.1216,12.1268,16875.0
2006-07-17 14:15:00,23.05,23.08,23.03,23.08,11475.0,12.1321,12.1479,12.1216,12.1479,11475.0
2006-07-17 14:20:00,23.08,23.08,23.02,23.02,18562.5,12.1479,12.1479,12.1163,12.1163,18562.5
2006-07-17 14:25:00,23.02,23.06,23.01,23.06,17887.5,12.1163,12.1374,12.111,12.1374,17887.5
2006-07-17 14:30:00,23.06,23.08,23.01,23.02,18900.0,12.1374,12.1479,12.111,12.1163,18900.0
2006-07-17 14:35:00,23.01,23.04,23.01,23.04,17212.5,12.111,12.1268,12.111,12.1268,17212.5
2006-07-17 14:40:00,23.03,23.04,22.98,22.98,41175.0,12.1216,12.1268,12.0952,12.0952,41175.0
2006-07-17 14:45:00,22.98,23.03,22.98,22.98,22950.0,12.0952,12.1216,12.0952,12.0952,22950.0
2006-07-17 14:50:00,22.98,22.99,22.96,22.98,31387.5,12.0952,12.1005,12.0847,12.0952,31387.5
2006-07-17 14:55:00,22.99,23.0,22.97,22.98,38475.0,12.1005,12.1058,12.09,12.0952,38475.0
2006-07-17 15:00:00,22.98,22.98,22.96,22.98,14175.0,12.0952,12.0952,12.0847,12.0952,14175.0
2006-07-17 15:05:00,22.96,22.97,22.95,22.97,43875.0,12.0847,12.09,12.0795,12.09,43875.0
2006-07-17 15:10:00,22.97,23.0,22.96,22.99,19237.5,12.09,12.1058,12.0847,12.1005,19237.5
2006-07-17 15:15:00,22.99,23.0,22.97,23.0,18900.0,12.1005,12.1058,12.09,12.1058,18900.0
2006-07-17 15:20:00,23.0,23.03,22.98,22.98,16200.0,12.1058,12.1216,12.0952,12.0952,16200.0
2006-07-17 15:25:00,22.98,23.02,22.96,22.97,18900.0,12.0952,12.1163,12.0847,12.09,18900.0
2006-07-17 15:30:00,22.97,22.98,22.96,22.96,23625.0,12.09,12.0952,12.0847,12.0847,23625.0
2006-07-17 15:35:00,22.96,23.0,22.96,23.0,14512.5,12.0847,12.1058,12.0847,12.1058,14512.5
2006-07-17 15:40:00,23.0,23.07,23.0,23.07,43537.5,12.1058,12.1426,12.1058,12.1426,43537.5
2006-07-17 15:45:00,23.08,23.08,23.01,23.01,17212.5,12.1479,12.1479,12.111,12.111,17212.5
2006-07-17 15:50:00,23.02,23.04,23.02,23.04,32062.5,12.1163,12.1268,12.1163,12.1268,32062.5
2006-07-17 15:55:00,23.03,23.04,23.0,23.0,49950.0,12.1216,12.1268,12.1058,12.1058,49950.0
2006-07-18 09:30:00,23.12,23.38,23.12,23.36,77962.5,12.1689,12.3058,12.1689,12.2953,77962.5
2006-07-18 09:35:00,23.33,23.33,23.26,23.26,14850.0,12.2795,12.2795,12.2426,12.2426,14850.0
2006-07-18 09:40:00,23.26,23.33,23.26,23.26,24300.0,12.2426,12.2795,12.2426,12.2426,24300.0
2006-07-18 09:45:00,23.27,23.27,23.26,23.26,46912.5,12.2479,12.2479,12.2426,12.2426,46912.5
2006-07-18 09:50:00,23.26,23.26,23.21,23.23,20250.0,12.2426,12.2426,12.2163,12.2268,20250.0
2006-07-18 09:55:00,23.23,23.31,23.21,23.29,31725.0,12.2268,12.2689,12.2163,12.2584,31725.0
2006-07-18 10:00:00,23.3,23.3,23.19,23.21,23287.5,12.2637,12.2637,12.2058,12.2163,23287.5
2006-07-18 10:05:00,23.21,23.21,23.1,23.11,37125.0,12.2163,12.2163,12.1584,12.1637,37125.0
2006-07-18 10:10:00,23.1,23.13,23.1,23.1,16875.0,12.1584,12.1742,12.1584,12.1584,16875.0
2006-07-18 10:15:00,23.09,23.09,22.93,22.93,23625.0,12.1531,12.1531,12.0689,12.0689,23625.0
2006-07-18 10:20:00,22.97,23.05,22.95,23.02,30037.5,12.09,12.1321,12.0795,12.1163,30037.5
2006-07-18 10:25:00,23.0,23.03,22.96,23.03,17550.0,12.1058,12.1216,12.0847,12.1216,17550.0
2006-07-18 10:30:00,23.02,23.02,22.99,23.01,22612.5,12.1163,12.1163,12.1005,12.111,22612.5
2006-07-18 10:35:00,23.0,23.0,22.96,22.97,27000.0,12.1058,12.1058,12.0847,12.09,27000.0
2006-07-18 10:40:00,22.97,23.01,22.96,23.01,18562.5,12.09,12.111,12.0847,12.111,18562.5
2006-07-18 10:45:00,23.01,23.03,23.0,23.01,10462.5,12.111,12.1216,12.1058,12.111,10462.5
2006-07-18 10:50:00,23.01,23.02,23.0,23.02,13162.5,12.111,12.1163,12.1058,12.1163,13162.5
2006-07-18 10:55:00,23.01,23.01,22.96,22.96,17212.5,12.111,12.111,12.0847,12.0847,17212.5
2006-07-18 11:00:00,22.96,22.96,22.92,22.94,50962.5,12.0847,12.0847,12.0637,12.0742,50962.5
2006-07-18 11:05:00,22.92,22.96,22.91,22.96,20587.5,12.0637,12.0847,12.0584,12.0847,20587.5
2006-07-18 11:10:00,22.93,22.97,22.93,22.97,16200.0,12.0689,12.09,12.0689,12.09,16200.0
2006-07-18 11:15:00,22.96,22.98,22.96,22.98,13837.5,12.0847,12.0952,12.0847,12.0952,13837.5
2006-07-18 11:20:00,22.99,23.03,22.98,23.0,21262.5,12.1005,12.1216,12.0952,12.1058,21262.5
2006-07-18 11:25:00,23.03,23.07,23.03,23.07,16537.5,12.1216,12.1426,12.1216,12.1426,16537.5
2006-07-18 11:30:00,23.06,23.11,23.05,23.06,24975.0,12.1374,12.1637,12.1321,12.1374,24975.0
2006-07-18 11:35:00,23.05,23.07,23.05,23.07,24637.5,12.1321,12.1426,12.1321,12.1426,24637.5
2006-07-18 11:40:00,23.06,23.07,23.03,23.07,16875.0,12.1374,12.1426,12.1216,12.1426,16875.0
2006-07-18 11:45:00,23.06,23.08,23.05,23.07,19575.0,12.1374,12.1479,12.1321,12.1426,19575.0
2006-07-18 11:50:00,23.08,23.12,23.08,23.1,11137.5,12.1479,12.1689,12.1479,12.1584,11137.5
2006-07-18 11:55:00,23.08,23.09,23.07,23.07,6412.5,12.1479,12.1531,12.1426,12.1426,6412.5
2006-07-18 12:00:00,23.06,23.06,23.01,23.01,12825.0,12.1374,12.1374,12.111,12.111,12825.0
2006-07-18 12:05:00,23.01,23.02,22.99,23.0,9450.0,12.111,12.1163,12.1005,12.1058,9450.0
2006-07-18 12:10:00,22.99,23.03,22.99,23.02,10462.5,12.1005,12.1216,12.1005,12.1163,10462.5
2006-07-18 12:15:00,23.03,23.08,23.03,23.08,12487.5,12.1216,12.1479,12.1216,12.1479,12487.5
2006-07-18 12:20:00,23.09,23.11,23.08,23.11,8100.0,12.1531,12.1637,12.1479,12.1637,8100.0
2006-07-18 12:25:00,23.1,23.12,23.07,23.11,12825.0,12.1584,12.1689,12.1426,12.1637,12825.0
2006-07-18 12:30:00,23.11,23.12,23.09,23.09,3375.0,12.1637,12.1689,12.1531,12.1531,3375.0
2006-07-18 12:35:00,23.09,23.1,23.07,23.09,17550.0,12.1531,12.1584,12.1426,12.1531,17550.0
2006-07-18 12:40:00,23.09,23.15,23.09,23.15,12150.0,12.1531,12.1847,12.1531,12.1847,12150.0
2006-07-18 12:45:00,23.17,23.23,23.14,23.14,16875.0,12.1953,12.2268,12.1795,12.1795,16875.0
2006-07-18 12:50:00,23.14,23.14,23.1,23.1,5400.0,12.1795,12.1795,12.1584,12.1584,5400.0
2006-07-18 12:55:00,23.09,23.09,23.02,23.05,15862.5,12.1531,12.1531,12.1163,12.1321,15862.5
2006-07-18 13:00:00,23.05,23.05,22.98,22.99,11812.5,12.1321,12.1321,12.0952,12.1005,11812.5
2006-07-18 13:05:00,22.98,23.02,22.97,22.98,7425.0,12.0952,12.1163,12.09,12.0952,7425.0
2006-07-18 13:10:00,22.98,23.01,22.98,23.0,11475.0,12.0952,12.111,12.0952,12.1058,11475.0
2006-07-18 13:15:00,22.99,22.99,22.95,22.96,30037.5,12.1005,12.1005,12.0795,12.0847,30037.5
2006-07-18 13:20:00,22.96,22.96,22.91,22.95,23962.5,12.0847,12.0847,12.0584,12.0795,23962.5
2006-07-18 13:25:00,22.97,23.01,22.97,22.99,6750.0,12.09,12.111,12.09,12.1005,6750.0
2006-07-18 13:30:00,22.99,23.0,22.96,22.96,6412.5,12.1005,12.1058,12.0847,12.0847,6412.5
2006-07-18 13:35:00,22.97,23.07,22.97,23.05,12825.0,12.09,12.1426,12.09,12.1321,12825.0
2006-07-18 13:40:00,23.05,23.05,22.96,22.96,15187.5,12.1321,12.1321,12.0847,12.0847,15187.5
2006-07-18 13:45:00,22.97,22.97,22.88,22.93,19575.0,12.09,12.09,12.0426,12.0689,19575.0
2006-07-18 13:50:00,22.93,22.95,22.92,22.95,23962.5,12.0689,12.0795,12.0637,12.0795,23962.5
2006-07-18 13:55:00,22.95,22.98,22.89,22.94,48600.0,12.0795,12.0952,12.0479,12.0742,48600.0
2006-07-18 14:00:00,22.95,23.08,22.95,23.07,33075.0,12.0795,12.1479,12.0795,12.1426,33075.0
2006-07-18 14:05:00,23.06,23.11,23.04,23.04,19912.5,12.1374,12.1637,12.1268,12.1268,19912.5
2006-07-18 14:10:00,23.05,23.09,22.96,22.98,34425.0,12.1321,12.1531,12.0847,12.0952,34425.0
2006-07-18 14:15:00,22.96,23.04,22.96,23.01,17887.5,12.0847,12.1268,12.0847,12.111,17887.5
2006-07-18 14:20:00,23.03,23.03,22.97,22.97,8775.0,12.1216,12.1216,12.09,12.09,8775.0
2006-07-18 14:25:00,22.97,23.08,22.97,23.05,47587.5,12.09,12.1479,12.09,12.1321,47587.5
2006-07-18 14:30:00,23.05,23.07,23.0,23.01,36450.0,12.1321,12.1426,12.1058,12.111,36450.0
2006-07-18 14:35:00,23.03,23.17,23.03,23.17,34762.5,12.1216,12.1953,12.1216,12.1953,34762.5
2006-07-18 14:40:00,23.18,23.18,23.11,23.13,12487.5,12.2005,12.2005,12.1637,12.1742,12487.5
2006-07-18 14:45:00,23.12,23.13,23.08,23.12,19575.0,12.1689,12.1742,12.1479,12.1689,19575.0
2006-07-18 14:50:00,23.11,23.15,23.08,23.11,37462.5,12.1637,12.1847,12.1479,12.1637,37462.5
2006-07-18 14:55:00,23.12,23.13,23.01,23.13,43537.5,12.1689,12.1742,12.111,12.1742,43537.5
2006-07-18 15:00:00,23.14,23.14,23.05,23.05,24975.0,12.1795,12.1795,12.1321,12.1321,24975.0
2006-07-18 15:05:00,23.06,23.06,23.0,23.01,38475.0,12.1374,12.1374,12.1058,12.111,38475.0
2006-07-18 15:10:00,23.0,23.03,22.96,23.03,54337.5,12.1058,12.1216,12.0847,12.1216,54337.5
2006-07-18 15:15:00,23.03,23.07,23.01,23.05,16875.0,12.1216,12.1426,12.111,12.1321,16875.0
2006-07-18 15:20:00,23.05,23.05,22.99,23.0,11812.5,12.1321,12.1321,12.1005,12.1058,11812.5
2006-07-18 15:25:00,23.0,23.04,22.99,23.03,24300.0,12.1058,12.1268,12.1005,12.1216,24300.0
2006-07-18 15:30:00,23.04,23.14,23.02,23.1,36112.5,12.1268,12.1795,12.1163,12.1584,36112.5
2006-07-18 15:35:00,23.07,23.08,23.04,23.05,19237.5,12.1426,12.1479,12.1268,12.1321,19237.5
2006-07-18 15:40:00,23.05,23.2,23.05,23.17,67162.5,12.1321,12.211,12.1321,12.1953,67162.5
2006-07-18 15:45:00,23.17,23.24,23.13,23.2,93825.0,12.1953,12.2321,12.1742,12.211,93825.0
2006-07-18 15:50:00,23.21,23.22,23.14,23.16,42862.5,12.2163,12.2216,12.1795,12.19,42862.5
2006-07-18 15:55:00,23.15,23.2,23.15,23.19,76612.5,12.1847,12.211,12.1847,12.2058,76612.5
2006-07-19 09:30:00,23.29,23.45,23.27,23.37,128250.0,12.2584,12.3426,12.2479,12.3005,128250.0
2006-07-19 09:35:00,23.36,23.44,23.35,23.43,33412.5,12.2953,12.3374,12.29,12.3321,33412.5
2006-07-19 09:40:00,23.43,23.43,23.34,23.37,26662.5,12.3321,12.3321,12.2847,12.3005,26662.5
2006-07-19 09:45:00,23.37,23.47,23.33,23.36,54675.0,12.3005,12.3532,12.2795,12.2953,54675.0
2006-07-19 09:50:00,23.36,23.52,23.29,23.37,46237.5,12.2953,12.3795,12.2584,12.3005,46237.5
2006-07-19 09:55:00,23.37,23.45,23.36,23.4,18562.5,12.3005,12.3426,12.2953,12.3163,18562.5
2006-07-19 10:00:00,23.38,23.62,23.38,23.57,96862.5,12.3058,12.4321,12.3058,12.4058,96862.5
2006-07-19 10:05:00,23.57,23.64,23.54,23.61,73575.0,12.4058,12.4426,12.39,12.4268,73575.0
2006-07-19 10:10:00,23.6,23.66,23.6,23.65,78637.5,12.4216,12.4532,12.4216,12.4479,78637.5
2006-07-19 10:15:00,23.65,23.67,23.52,23.52,91125.0,12.4479,12.4584,12.3795,12.3795,91125.0
2006-07-19 10:20:00,23.54,23.54,23.4,23.4,64462.5,12.39,12.39,12.3163,12.3163,64462.5
2006-07-19 10:25:00,23.4,23.53,23.37,23.5,36112.5,12.3163,12.3847,12.3005,12.3689,36112.5
2006-07-19 10:30:00,23.51,23.54,23.44,23.48,40162.5,12.3742,12.39,12.3374,12.3584,40162.5
2006-07-19 10:35:00,23.47,23.61,23.46,23.5,49612.5,12.3532,12.4268,12.3479,12.3689,49612.5
2006-07-19 10:40:00,23.52,23.61,23.51,23.61,30375.0,12.3795,12.4268,12.3742,12.4268,30375.0
2006-07-19 10:45:00,23.62,23.64,23.52,23.52,38812.5,12.4321,12.4426,12.3795,12.3795,38812.5
2006-07-19 10:50:00,23.52,23.58,23.48,23.48,47925.0,12.3795,12.4111,12.3584,12.3584,47925.0
2006-07-19 10:55:00,23.47,23.51,23.46,23.51,11812.5,12.3532,12.3742,12.3479,12.3742,11812.5
2006-07-19 11:00:00,23.51,23.53,23.45,23.47,104287.5,12.3742,12.3847,12.3426,12.3532,104287.5
2006-07-19 11:05:00,23.47,23.53,23.47,23.5,23962.5,12.3532,12.3847,12.3532,12.3689,23962.5
2006-07-19 11:10:00,23.51,23.56,23.51,23.54,24637.5,12.3742,12.4005,12.3742,12.39,24637.5
2006-07-19 11:15:00,23.56,23.61,23.56,23.59,14175.0,12.4005,12.4268,12.4005,12.4163,14175.0
2006-07-19 11:20:00,23.59,23.62,23.59,23.62,13162.5,12.4163,12.4321,12.4163,12.4321,13162.5
2006-07-19 11:25:00,23.61,23.62,23.56,23.56,23962.5,12.4268,12.4321,12.4005,12.4005,23962.5
2006-07-19 11:30:00,23.57,23.59,23.56,23.59,11137.5,12.4058,12.4163,12.4005,12.4163,11137.5
2006-07-19 11:35:00,23.59,23.61,23.54,23.6,23287.5,12.4163,12.4268,12.39,12.4216,23287.5
2006-07-19 11:40:00,23.6,23.61,23.59,23.61,9450.0,12.4216,12.4268,12.4163,12.4268,9450.0
2006-07-19 11:45:00,23.61,23.64,23.6,23.6,16537.5,12.4268,12.4426,12.4216,12.4216,16537.5
2006-07-19 11:50:00,23.61,23.67,23.61,23.66,23962.5,12.4268,12.4584,12.4268,12.4532,23962.5
2006-07-19 11:55:00,23.65,23.66,23.61,23.61,15187.5,12.4479,12.4532,12.4268,12.4268,15187.5
2006-07-19 12:00:00,23.61,23.61,23.54,23.55,19912.5,12.4268,12.4268,12.39,12.3953,19912.5
2006-07-19 12:05:00,23.54,23.54,23.48,23.51,34087.5,12.39,12.39,12.3584,12.3742,34087.5
2006-07-19 12:10:00,23.51,23.54,23.5,23.53,16537.5,12.3742,12.39,12.3689,12.3847,16537.5
2006-07-19 12:15:00,23.54,23.54,23.47,23.48,19237.5,12.39,12.39,12.3532,12.3584,19237.5
2006-07-19 12:20:00,23.48,23.52,23.47,23.47,20250.0,12.3584,12.3795,12.3532,12.3532,20250.0
2006-07-19 12:25:00,23.47,23.48,23.45,23.45,19912.5,12.3532,12.3584,12.3426,12.3426,19912.5
2006-07-19 12:30:00,23.47,23.49,23.45,23.49,23962.5,12.3532,12.3637,12.3426,12.3637,23962.5
2006-07-19 12:35:00,23.48,23.54,23.48,23.53,12487.5,12.3584,12.39,12.3584,12.3847,12487.5
2006-07-19 12:40:00,23.52,23.53,23.51,23.51,11812.5,12.3795,12.3847,12.3742,12.3742,11812.5
2006-07-19 12:45:00,23.53,23.55,23.53,23.54,11475.0,12.3847,12.3953,12.3847,12.39,11475.0
2006-07-19 12:50:00,23.55,23.56,23.51,23.52,15862.5,12.3953,12.4005,12.3742,12.3795,15862.5
2006-07-19 12:55:00,23.53,23.57,23.51,23.51,49612.5,12.3847,12.4058,12.3742,12.3742,49612.5
2006-07-19 13:00:00,23.51,23.53,23.51,23.51,14175.0,12.3742,12.3847,12.3742,12.3742,14175.0
2006-07-19 13:05:00,23.51,23.57,23.51,23.55,36787.5,12.3742,12.4058,12.3742,12.3953,36787.5
2006-07-19 13:10:00,23.55,23.58,23.53,23.54,274387.5,12.3953,12.4111,12.3847,12.39,274387.5
2006-07-19 13:15:00,23.54,23.54,23.48,23.48,28350.0,12.39,12.39,12.3584,12.3584,28350.0
2006-07-19 13:20:00,23.48,23.53,23.48,23.53,11137.5,12.3584,12.3847,12.3584,12.3847,11137.5
2006-07-19 13:25:00,23.53,23.58,23.53,23.57,16875.0,12.3847,12.4111,12.3847,12.4058,16875.0
2006-07-19 13:30:00,23.57,23.59,23.57,23.58,20925.0,12.4058,12.4163,12.4058,12.4111,20925.0
2006-07-19 13:35:00,23.59,23.61,23.58,23.58,12150.0,12.4163,12.4268,12.4111,12.4111,12150.0
2006-07-19 13:40:00,23.58,23.58,23.57,23.57,5062.5,12.4111,12.4111,12.4058,12.4058,5062.5
2006-07-19 13:45:00,23.58,23.58,23.56,23.56,11137.5,12.4111,12.4111,12.4005,12.4005,11137.5
2006-07-19 13:50:00,23.56,23.58,23.55,23.58,22950.0,12.4005,12.4111,12.3953,12.4111,22950.0
2006-07-19 13:55:00,23.58,23.6,23.58,23.59,7425.0,12.4111,12.4216,12.4111,12.4163,7425.0
2006-07-19 14:00:00,23.6,23.61,23.6,23.61,18900.0,12.4216,12.4268,12.4216,12.4268,18900.0
2006-07-19 14:05:00,23.59,23.63,23.59,23.63,12825.0,12.4163,12.4374,12.4163,12.4374,12825.0
2006-07-19 14:10:00,23.62,23.66,23.61,23.63,21600.0,12.4321,12.4532,12.4268,12.4374,21600.0
2006-07-19 14:15:00,23.64,23.65,23.63,23.65,17212.5,12.4426,12.4479,12.4374,12.4479,17212.5
2006-07-19 14:20:00,23.65,23.69,23.65,23.69,23287.5,12.4479,12.4689,12.4479,12.4689,23287.5
2006-07-19 14:25:00,23.69,23.71,23.68,23.68,67500.0,12.4689,12.4795,12.4637,12.4637,67500.0
2006-07-19 14:30:00,23.7,23.71,23.69,23.69,23287.5,12.4742,12.4795,12.4689,12.4689,23287.5
2006-07-19 14:35:00,23.7,23.7,23.67,23.67,15187.5,12.4742,12.4742,12.4584,12.4584,15187.5
2006-07-19 14:40:00,23.67,23.76,23.67,23.73,42862.5,12.4584,12.5058,12.4584,12.49,42862.5
2006-07-19 14:45:00,23.75,23.76,23.72,23.73,12825.0,12.5005,12.5058,12.4847,12.49,12825.0
2006-07-19 14:50:00,23.72,23.74,23.72,23.74,9112.5,12.4847,12.4953,12.4847,12.4953,9112.5
2006-07-19 14:55:00,23.75,23.75,23.73,23.73,5737.5,12.5005,12.5005,12.49,12.49,5737.5
2006-07-19 15:00:00,23.73,23.75,23.7,23.71,19237.5,12.49,12.5005,12.4742,12.4795,19237.5
2006-07-19 15:05:00,23.7,23.72,23.7,23.72,59737.5,12.4742,12.4847,12.4742,12.4847,59737.5
2006-07-19 15:10:00,23.71,23.71,23.64,23.64,57375.0,12.4795,12.4795,12.4426,12.4426,57375.0
2006-07-19 15:15:00,23.66,23.66,23.61,23.62,42187.5,12.4532,12.4532,12.4268,12.4321,42187.5
2006-07-19 15:20:00,23.62,23.66,23.62,23.62,53325.0,12.4321,12.4532,12.4321,12.4321,53325.0
2006-07-19 15:25:00,23.62,23.65,23.6,23.63,60750.0,12.4321,12.4479,12.4216,12.4374,60750.0
2006-07-19 15:30:00,23.63,23.63,23.61,23.62,86400.0,12.4374,12.4374,12.4268,12.4321,86400.0
2006-07-19 15:35:00,23.61,23.61,23.55,23.56,46237.5,12.4268,12.4268,12.3953,12.4005,46237.5
2006-07-19 15:40:00,23.56,23.6,23.56,23.58,40837.5,12.4005,12.4216,12.4005,12.4111,40837.5
2006-07-19 15:45:00,23.57,23.58,23.53,23.53,37462.5,12.4058,12.4111,12.3847,12.3847,37462.5
2006-07-19 15:50:00,23.53,23.56,23.53,23.55,45225.0,12.3847,12.4005,12.3847,12.3953,45225.0
2006-07-19 15:55:00,23.55,23.59,23.54,23.58,84375.0,12.3953,12.4163,12.39,12.4111,84375.0
2006-07-20 09:30:00,23.56,23.61,23.39,23.53,110025.0,12.4005,12.4268,12.311,12.3847,110025.0
2006-07-20 09:35:00,23.49,23.63,23.47,23.63,51975.0,12.3637,12.4374,12.3532,12.4374,51975.0
2006-07-20 09:40:00,23.63,23.63,23.46,23.48,50962.5,12.4374,12.4374,12.3479,12.3584,50962.5
2006-07-20 09:45:00,23.48,23.52,23.44,23.5,35100.0,12.3584,12.3795,12.3374,12.3689,35100.0
2006-07-20 09:50:00,23.51,23.53,23.45,23.53,57375.0,12.3742,12.3847,12.3426,12.3847,57375.0
2006-07-20 09:55:00,23.53,23.57,23.46,23.46,38812.5,12.3847,12.4058,12.3479,12.3479,38812.5
2006-07-20 10:00:00,23.47,23.53,23.47,23.48,28687.5,12.3532,12.3847,12.3532,12.3584,28687.5
2006-07-20 10:05:00,23.49,23.51,23.44,23.44,28012.5,12.3637,12.3742,12.3374,12.3374,28012.5
2006-07-20 10:10:00,23.44,23.44,23.41,23.43,19912.5,12.3374,12.3374,12.3216,12.3321,19912.5
2006-07-20 10:15:00,23.43,23.45,23.36,23.39,29362.5,12.3321,12.3426,12.2953,12.311,29362.5
2006-07-20 10:20:00,23.39,23.4,23.3,23.39,34425.0,12.311,12.3163,12.2637,12.311,34425.0
2006-07-20 10:25:00,23.39,23.42,23.36,23.42,27000.0,12.311,12.3268,12.2953,12.3268,27000.0
2006-07-20 10:30:00,23.43,23.44,23.39,23.42,27675.0,12.3321,12.3374,12.311,12.3268,27675.0
2006-07-20 10:35:00,23.44,23.47,23.41,23.41,10800.0,12.3374,12.3532,12.3216,12.3216,10800.0
2006-07-20 10:40:00,23.4,23.43,23.35,23.41,40837.5,12.3163,12.3321,12.29,12.3216,40837.5
2006-07-20 10:45:00,23.42,23.45,23.34,23.43,38812.5,12.3268,12.3426,12.2847,12.3321,38812.5
2006-07-20 10:50:00,23.42,23.46,23.4,23.46,28687.5,12.3268,12.3479,12.3163,12.3479,28687.5
2006-07-20 10:55:00,23.46,23.55,23.46,23.55,55687.5,12.3479,12.3953,12.3479,12.3953,55687.5
2006-07-20 11:00:00,23.56,23.59,23.5,23.5,28350.0,12.4005,12.4163,12.3689,12.3689,28350.0
2006-07-20 11:05:00,23.52,23.52,23.47,23.47,26325.0,12.3795,12.3795,12.3532,12.3532,26325.0
2006-07-20 11:10:00,23.47,23.53,23.47,23.53,13500.0,12.3532,12.3847,12.3532,12.3847,13500.0
2006-07-20 11:15:00,23.53,23.54,23.5,23.5,6412.5,12.3847,12.39,12.3689,12.3689,6412.5
2006-07-20 11:20:00,23.51,23.51,23.47,23.47,4725.0,12.3742,12.3742,12.3532,12.3532,4725.0
2006-07-20 11:25:00,23.48,23.48,23.47,23.47,10125.0,12.3584,12.3584,12.3532,12.3532,10125.0
2006-07-20 11:30:00,23.47,23.48,23.43,23.47,26325.0,12.3532,12.3584,12.3321,12.3532,26325.0
2006-07-20 11:35:00,23.47,23.47,23.46,23.47,19912.5,12.3532,12.3532,12.3479,12.3532,19912.5
2006-07-20 11:40:00,23.47,23.5,23.46,23.5,10125.0,12.3532,12.3689,12.3479,12.3689,10125.0
2006-07-20 11:45:00,23.48,23.48,23.45,23.45,14512.5,12.3584,12.3584,12.3426,12.3426,14512.5
2006-07-20 11:50:00,23.46,23.47,23.45,23.47,22612.5,12.3479,12.3532,12.3426,12.3532,22612.5
2006-07-20 11:55:00,23.47,23.47,23.45,23.45,15862.5,12.3532,12.3532,12.3426,12.3426,15862.5
2006-07-20 12:00:00,23.45,23.46,23.42,23.45,27337.5,12.3426,12.3479,12.3268,12.3426,27337.5
2006-07-20 12:05:00,23.44,23.45,23.4,23.44,40500.0,12.3374,12.3426,12.3163,12.3374,40500.0
2006-07-20 12:10:00,23.44,23.47,23.41,23.43,47587.5,12.3374,12.3532,12.3216,12.3321,47587.5
2006-07-20 12:15:00,23.42,23.42,23.4,23.4,12825.0,12.3268,12.3268,12.3163,12.3163,12825.0
2006-07-20 12:20:00,23.4,23.4,23.32,23.35,23962.5,12.3163,12.3163,12.2742,12.29,23962.5
2006-07-20 12:25:00,23.35,23.37,23.29,23.29,21937.5,12.29,12.3005,12.2584,12.2584,21937.5
2006-07-20 12:30:00,23.29,23.29,23.21,23.22,45562.5,12.2584,12.2584,12.2163,12.2216,45562.5
2006-07-20 12:35:00,23.22,23.26,23.22,23.22,66825.0,12.2216,12.2426,12.2216,12.2216,66825.0
2006-07-20 12:40:00,23.22,23.27,23.22,23.27,51975.0,12.2216,12.2479,12.2216,12.2479,51975.0
2006-07-20 12:45:00,23.26,23.26,23.21,23.21,34087.5,12.2426,12.2426,12.2163,12.2163,34087.5
2006-07-20 12:50:00,23.21,23.24,23.21,23.23,19237.5,12.2163,12.2321,12.2163,12.2268,19237.5
2006-07-20 12:55:00,23.22,23.24,23.22,23.24,6750.0,12.2216,12.2321,12.2216,12.2321,6750.0
2006-07-20 13:00:00,23.25,23.29,23.25,23.29,10800.0,12.2374,12.2584,12.2374,12.2584,10800.0
2006-07-20 13:05:00,23.29,23.29,23.26,23.26,41512.5,12.2584,12.2584,12.2426,12.2426,41512.5
2006-07-20 13:10:00,23.26,23.26,23.21,23.21,10125.0,12.2426,12.2426,12.2163,12.2163,10125.0
2006-07-20 13:15:00,23.21,23.25,23.21,23.24,12487.5,12.2163,12.2374,12.2163,12.2321,12487.5
2006-07-20 13:20:00,23.26,23.28,23.25,23.25,9450.0,12.2426,12.2531,12.2374,12.2374,9450.0
2006-07-20 13:25:00,23.25,23.26,23.25,23.26,5737.5,12.2374,12.2426,12.2374,12.2426,5737.5
2006-07-20 13:30:00,23.26,23.26,23.25,23.25,9112.5,12.2426,12.2426,12.2374,12.2374,9112.5
2006-07-20 13:35:00,23.25,23.25,23.24,23.24,10462.5,12.2374,12.2374,12.2321,12.2321,10462.5
2006-07-20 13:40:00,23.22,23.23,23.14,23.16,56700.0,12.2216,12.2268,12.1795,12.19,56700.0
2006-07-20 13:45:00,23.16,23.18,23.11,23.18,35775.0,12.19,12.2005,12.1637,12.2005,35775.0
2006-07-20 13:50:00,23.18,23.25,23.17,23.25,36450.0,12.2005,12.2374,12.1953,12.2374,36450.0
2006-07-20 13:55:00,23.25,23.25,23.23,23.24,44550.0,12.2374,12.2374,12.2268,12.2321,44550.0
2006-07-20 14:00:00,23.25,23.31,23.24,23.24,51637.5,12.2374,12.2689,12.2321,12.2321,51637.5
2006-07-20 14:05:00,23.24,23.24,23.19,23.19,50287.5,12.2321,12.2321,12.2058,12.2058,50287.5
2006-07-20 14:10:00,23.19,23.25,23.18,23.22,45900.0,12.2058,12.2374,12.2005,12.2216,45900.0
2006-07-20 14:15:00,23.23,23.24,23.21,23.24,29025.0,12.2268,12.2321,12.2163,12.2321,29025.0
2006-07-20 14:20:00,23.23,23.25,23.19,23.21,16875.0,12.2268,12.2374,12.2058,12.2163,16875.0
2006-07-20 14:25:00,23.19,23.21,23.17,23.17,19912.5,12.2058,12.2163,12.1953,12.1953,19912.5
2006-07-20 14:30:00,23.17,23.25,23.17,23.24,17212.5,12.1953,12.2374,12.1953,12.2321,17212.5
2006-07-20 14:35:00,23.25,23.29,23.25,23.26,23287.5,12.2374,12.2584,12.2374,12.2426,23287.5
2006-07-20 14:40:00,23.26,23.29,23.25,23.29,22612.5,12.2426,12.2584,12.2374,12.2584,22612.5
2006-07-20 14:45:00,23.29,23.38,23.29,23.38,42187.5,12.2584,12.3058,12.2584,12.3058,42187.5
2006-07-20 14:50:00,23.38,23.38,23.32,23.32,16537.5,12.3058,12.3058,12.2742,12.2742,16537.5
2006-07-20 14:55:00,23.3,23.3,23.23,23.24,39487.5,12.2637,12.2637,12.2268,12.2321,39487.5
2006-07-20 15:00:00,23.24,23.26,23.23,23.24,16875.0,12.2321,12.2426,12.2268,12.2321,16875.0
2006-07-20 15:05:00,23.24,23.29,23.24,23.26,10125.0,12.2321,12.2584,12.2321,12.2426,10125.0
2006-07-20 15:10:00,23.24,23.27,23.24,23.24,6075.0,12.2321,12.2479,12.2321,12.2321,6075.0
2006-07-20 15:15:00,23.25,23.29,23.25,23.26,29362.5,12.2374,12.2584,12.2374,12.2426,29362.5
2006-07-20 15:20:00,23.21,23.24,23.16,23.18,21600.0,12.2163,12.2321,12.19,12.2005,21600.0
2006-07-20 15:25:00,23.18,23.19,23.1,23.17,66150.0,12.2005,12.2058,12.1584,12.1953,66150.0
2006-07-20 15:30:00,23.17,23.22,23.16,23.18,20250.0,12.1953,12.2216,12.19,12.2005,20250.0
2006-07-20 15:35:00,23.18,23.21,23.17,23.18,30712.5,12.2005,12.2163,12.1953,12.2005,30712.5
2006-07-20 15:40:00,23.18,23.19,23.13,23.14,43537.5,12.2005,12.2058,12.1742,12.1795,43537.5
2006-07-20 15:45:00,23.13,23.19,23.13,23.18,22950.0,12.1742,12.2058,12.1742,12.2005,22950.0
2006-07-20 15:50:00,23.19,23.19,23.09,23.1,38137.5,12.2058,12.2058,12.1531,12.1584,38137.5
2006-07-20 15:55:00,23.09,23.09,23.02,23.03,128925.0,12.1531,12.1531,12.1163,12.1216,128925.0
2006-07-21 09:30:00,22.87,23.08,22.85,22.95,1212637.5,12.0374,12.1479,12.0268,12.0795,1212637.5
2006-07-21 09:35:00,22.98,23.0,22.89,22.91,38475.0,12.0952,12.1058,12.0479,12.0584,38475.0
2006-07-21 09:40:00,22.91,23.03,22.91,23.02,40837.5,12.0584,12.1216,12.0584,12.1163,40837.5
2006-07-21 09:45:00,23.02,23.03,22.81,22.84,71550.0,12.1163,12.1216,12.0058,12.0216,71550.0
2006-07-21 09:50:00,22.85,22.99,22.84,22.93,38812.5,12.0268,12.1005,12.0216,12.0689,38812.5
2006-07-21 09:55:00,22.93,23.08,22.91,23.04,50287.5,12.0689,12.1479,12.0584,12.1268,50287.5
2006-07-21 10:00:00,23.01,23.08,22.97,23.04,36112.5,12.111,12.1479,12.09,12.1268,36112.5
2006-07-21 10:05:00,23.04,23.08,22.9,23.01,82350.0,12.1268,12.1479,12.0531,12.111,82350.0
2006-07-21 10:10:00,23.02,23.02,22.9,22.9,95175.0,12.1163,12.1163,12.0531,12.0531,95175.0
2006-07-21 10:15:00,22.9,23.04,22.9,23.02,88087.5,12.0531,12.1268,12.0531,12.1163,88087.5
2006-07-21 10:20:00,23.02,23.03,22.98,23.01,54000.0,12.1163,12.1216,12.0952,12.111,54000.0
2006-07-21 10:25:00,23.0,23.02,23.0,23.02,22275.0,12.1058,12.1163,12.1058,12.1163,22275.0
2006-07-21 10:30:00,23.0,23.02,22.95,22.99,31050.0,12.1058,12.1163,12.0795,12.1005,31050.0
2006-07-21 10:35:00,22.99,23.09,22.99,23.08,66825.0,12.1005,12.1531,12.1005,12.1479,66825.0
2006-07-21 10:40:00,23.08,23.1,23.02,23.04,83025.0,12.1479,12.1584,12.1163,12.1268,83025.0
2006-07-21 10:45:00,23.03,23.04,22.97,23.03,36450.0,12.1216,12.1268,12.09,12.1216,36450.0
2006-07-21 10:50:00,23.03,23.1,23.0,23.1,33412.5,12.1216,12.1584,12.1058,12.1584,33412.5
2006-07-21 10:55:00,23.07,23.1,23.03,23.04,49950.0,12.1426,12.1584,12.1216,12.1268,49950.0
2006-07-21 11:00:00,23.05,23.06,22.95,22.95,57375.0,12.1321,12.1374,12.0795,12.0795,57375.0
2006-07-21 11:05:00,22.95,22.98,22.92,22.95,81000.0,12.0795,12.0952,12.0637,12.0795,81000.0
2006-07-21 11:10:00,22.95,22.96,22.92,22.93,15862.5,12.0795,12.0847,12.0637,12.0689,15862.5
2006-07-21 11:15:00,22.93,22.93,22.86,22.87,50287.5,12.0689,12.0689,12.0321,12.0374,50287.5
2006-07-21 11:20:00,22.87,22.89,22.83,22.84,57375.0,12.0374,12.0479,12.0163,12.0216,57375.0
2006-07-21 11:25:00,22.84,22.84,22.73,22.73,69187.5,12.0216,12.0216,11.9637,11.9637,69187.5
2006-07-21 11:30:00,22.74,22.77,22.72,22.74,39487.5,11.9689,11.9847,11.9584,11.9689,39487.5
2006-07-21 11:35:00,22.74,22.76,22.73,22.76,33750.0,11.9689,11.9795,11.9637,11.9795,33750.0
2006-07-21 11:40:00,22.77,22.8,22.76,22.8,18900.0,11.9847,12.0005,11.9795,12.0005,18900.0
2006-07-21 11:45:00,22.79,22.85,22.78,22.85,29700.0,11.9952,12.0268,11.99,12.0268,29700.0
2006-07-21 11:50:00,22.86,22.97,22.85,22.97,39825.0,12.0321,12.09,12.0268,12.09,39825.0
2006-07-21 11:55:00,22.97,23.0,22.94,22.98,24637.5,12.09,12.1058,12.0742,12.0952,24637.5
2006-07-21 12:00:00,22.98,23.0,22.94,22.94,10462.5,12.0952,12.1058,12.0742,12.0742,10462.5
2006-07-21 12:05:00,22.96,22.97,22.9,22.9,14512.5,12.0847,12.09,12.0531,12.0531,14512.5
2006-07-21 12:10:00,22.89,22.89,22.81,22.84,59737.5,12.0479,12.0479,12.0058,12.0216,59737.5
2006-07-21 12:15:00,22.84,22.85,22.82,22.85,34425.0,12.0216,12.0268,12.011,12.0268,34425.0
2006-07-21 12:20:00,22.86,22.91,22.86,22.91,16875.0,12.0321,12.0584,12.0321,12.0584,16875.0
2006-07-21 12:25:00,22.92,22.94,22.9,22.94,14850.0,12.0637,12.0742,12.0531,12.0742,14850.0
2006-07-21 12:30:00,22.95,23.0,22.95,22.97,20250.0,12.0795,12.1058,12.0795,12.09,20250.0
2006-07-21 12:35:00,22.96,22.96,22.81,22.81,24637.5,12.0847,12.0847,12.0058,12.0058,24637.5
2006-07-21 12:40:00,22.83,22.83,22.76,22.77,33750.0,12.0163,12.0163,11.9795,11.9847,33750.0
2006-07-21 12:45:00,22.79,22.81,22.76,22.76,38812.5,11.9952,12.0058,11.9795,11.9795,38812.5
2006-07-21 12:50:00,22.75,22.75,22.69,22.73,48937.5,11.9742,11.9742,11.9426,11.9637,48937.5
2006-07-21 12:55:00,22.72,22.73,22.71,22.73,14175.0,11.9584,11.9637,11.9531,11.9637,14175.0
2006-07-21 13:00:00,22.73,22.73,22.64,22.65,51975.0,11.9637,11.9637,11.9163,11.9216,51975.0
2006-07-21 13:05:00,22.65,22.74,22.63,22.71,60750.0,11.9216,11.9689,11.911,11.9531,60750.0
2006-07-21 13:10:00,22.7,22.73,22.7,22.71,17887.5,11.9479,11.9637,11.9479,11.9531,17887.5
2006-07-21 13:15:00,22.71,22.76,22.69,22.72,25650.0,11.9531,11.9795,11.9426,11.9584,25650.0
2006-07-21 13:20:00,22.74,22.79,22.73,22.79,24300.0,11.9689,11.9952,11.9637,11.9952,24300.0
2006-07-21 13:25:00,22.8,22.83,22.78,22.79,34425.0,12.0005,12.0163,11.99,11.9952,34425.0
2006-07-21 13:30:00,22.78,22.8,22.77,22.8,19575.0,11.99,12.0005,11.9847,12.0005,19575.0
2006-07-21 13:35:00,22.81,22.82,22.8,22.82,19575.0,12.0058,12.011,12.0005,12.011,19575.0
2006-07-21 13:40:00,22.82,22.86,22.8,22.82,24300.0,12.011,12.0321,12.0005,12.011,24300.0
2006-07-21 13:45:00,22.82,22.97,22.82,22.95,45562.5,12.011,12.09,12.011,12.0795,45562.5
2006-07-21 13:50:00,22.95,22.95,22.9,22.91,18900.0,12.0795,12.0795,12.0531,12.0584,18900.0
2006-07-21 13:55:00,22.92,22.94,22.91,22.93,15862.5,12.0637,12.0742,12.0584,12.0689,15862.5
2006-07-21 14:00:00,22.93,22.93,22.86,22.89,41175.0,12.0689,12.0689,12.0321,12.0479,41175.0
2006-07-21 14:05:00,22.89,22.93,22.88,22.89,16537.5,12.0479,12.0689,12.0426,12.0479,16537.5
2006-07-21 14:10:00,22.88,22.88,22.86,22.87,15525.0,12.0426,12.0426,12.0321,12.0374,15525.0
2006-07-21 14:15:00,22.87,22.87,22.84,22.87,25987.5,12.0374,12.0374,12.0216,12.0374,25987.5
2006-07-21 14:20:00,22.87,22.87,22.83,22.83,27675.0,12.0374,12.0374,12.0163,12.0163,27675.0
2006-07-21 14:25:00,22.84,22.88,22.83,22.88,45225.0,12.0216,12.0426,12.0163,12.0426,45225.0
2006-07-21 14:30:00,22.86,22.87,22.85,22.86,27337.5,12.0321,12.0374,12.0268,12.0321,27337.5
2006-07-21 14:35:00,22.86,22.87,22.82,22.82,31725.0,12.0321,12.0374,12.011,12.011,31725.0
2006-07-21 14:40:00,22.81,22.81,22.76,22.76,50287.5,12.0058,12.0058,11.9795,11.9795,50287.5
2006-07-21 14:45:00,22.76,22.76,22.7,22.7,30712.5,11.9795,11.9795,11.9479,11.9479,30712.5
2006-07-21 14:50:00,22.69,22.71,22.66,22.68,52650.0,11.9426,11.9531,11.9268,11.9373,52650.0
2006-07-21 14:55:00,22.68,22.7,22.66,22.66,40837.5,11.9373,11.9479,11.9268,11.9268,40837.5
2006-07-21 15:00:00,22.65,22.67,22.64,22.64,48600.0,11.9216,11.9321,11.9163,11.9163,48600.0
2006-07-21 15:05:00,22.65,22.68,22.64,22.68,32062.5,11.9216,11.9373,11.9163,11.9373,32062.5
2006-07-21 15:10:00,22.67,22.71,22.67,22.7,21262.5,11.9321,11.9531,11.9321,11.9479,21262.5
2006-07-21 15:15:00,22.7,22.71,22.64,22.64,71887.5,11.9479,11.9531,11.9163,11.9163,71887.5
2006-07-21 15:20:00,22.65,22.68,22.62,22.66,32737.5,11.9216,11.9373,11.9058,11.9268,32737.5
2006-07-21 15:25:00,22.66,22.67,22.65,22.65,28350.0,11.9268,11.9321,11.9216,11.9216,28350.0
2006-07-21 15:30:00,22.65,22.71,22.65,22.71,45225.0,11.9216,11.9531,11.9216,11.9531,45225.0
2006-07-21 15:35:00,22.71,22.76,22.69,22.7,82350.0,11.9531,11.9795,11.9426,11.9479,82350.0
2006-07-21 15:40:00,22.7,22.73,22.66,22.72,74925.0,11.9479,11.9637,11.9268,11.9584,74925.0
2006-07-21 15:45:00,22.73,22.75,22.71,22.73,47587.5,11.9637,11.9742,11.9531,11.9637,47587.5
2006-07-21 15:50:00,22.74,22.77,22.73,22.74,71212.5,11.9689,11.9847,11.9637,11.9689,71212.5
2006-07-21 15:55:00,22.74,22.74,22.67,22.67,68850.0,11.9689,11.9689,11.9321,11.9321,68850.0
2006-07-24 09:30:00,22.88,22.89,22.83,22.83,65475.0,12.0426,12.0479,12.0163,12.0163,65475.0
2006-07-24 09:35:00,22.84,22.89,22.81,22.86,38812.5,12.0216,12.0479,12.0058,12.0321,38812.5
2006-07-24 09:40:00,22.86,22.98,22.84,22.98,37462.5,12.0321,12.0952,12.0216,12.0952,37462.5
2006-07-24 09:45:00,22.98,23.08,22.98,23.05,25987.5,12.0952,12.1479,12.0952,12.1321,25987.5
2006-07-24 09:50:00,23.07,23.09,23.04,23.06,27000.0,12.1426,12.1531,12.1268,12.1374,27000.0
2006-07-24 09:55:00,23.06,23.07,23.04,23.04,27000.0,12.1374,12.1426,12.1268,12.1268,27000.0
2006-07-24 10:00:00,23.04,23.07,23.04,23.04,34762.5,12.1268,12.1426,12.1268,12.1268,34762.5
2006-07-24 10:05:00,23.04,23.05,22.99,23.03,19237.5,12.1268,12.1321,12.1005,12.1216,19237.5
2006-07-24 10:10:00,23.03,23.09,23.02,23.05,25650.0,12.1216,12.1531,12.1163,12.1321,25650.0
2006-07-24 10:15:00,23.04,23.13,23.04,23.08,60750.0,12.1268,12.1742,12.1268,12.1479,60750.0
2006-07-24 10:20:00,23.1,23.18,23.06,23.16,20250.0,12.1584,12.2005,12.1374,12.19,20250.0
2006-07-24 10:25:00,23.17,23.24,23.13,23.16,43200.0,12.1953,12.2321,12.1742,12.19,43200.0
2006-07-24 10:30:00,23.18,23.24,23.18,23.22,21937.5,12.2005,12.2321,12.2005,12.2216,21937.5
2006-07-24 10:35:00,23.22,23.23,23.16,23.16,5062.5,12.2216,12.2268,12.19,12.19,5062.5
2006-07-24 10:40:00,23.15,23.17,23.13,23.17,35100.0,12.1847,12.1953,12.1742,12.1953,35100.0
2006-07-24 10:45:00,23.15,23.19,23.14,23.18,13837.5,12.1847,12.2058,12.1795,12.2005,13837.5
2006-07-24 10:50:00,23.18,23.26,23.18,23.24,24975.0,12.2005,12.2426,12.2005,12.2321,24975.0
2006-07-24 10:55:00,23.25,23.25,23.2,23.22,17887.5,12.2374,12.2374,12.211,12.2216,17887.5
2006-07-24 11:00:00,23.22,23.27,23.22,23.22,21937.5,12.2216,12.2479,12.2216,12.2216,21937.5
2006-07-24 11:05:00,23.22,23.24,23.17,23.19,25650.0,12.2216,12.2321,12.1953,12.2058,25650.0
2006-07-24 11:10:00,23.18,23.21,23.17,23.17,15862.5,12.2005,12.2163,12.1953,12.1953,15862.5
2006-07-24 11:15:00,23.17,23.19,23.15,23.18,32400.0,12.1953,12.2058,12.1847,12.2005,32400.0
2006-07-24 11:20:00,23.18,23.18,23.14,23.16,13162.5,12.2005,12.2005,12.1795,12.19,13162.5
2006-07-24 11:25:00,23.16,23.22,23.14,23.19,40500.0,12.19,12.2216,12.1795,12.2058,40500.0
2006-07-24 11:30:00,23.2,23.24,23.2,23.24,14512.5,12.211,12.2321,12.211,12.2321,14512.5
2006-07-24 11:35:00,23.24,23.27,23.24,23.27,15525.0,12.2321,12.2479,12.2321,12.2479,15525.0
2006-07-24 11:40:00,23.25,23.28,23.22,23.23,22950.0,12.2374,12.2531,12.2216,12.2268,22950.0
2006-07-24 11:45:00,23.23,23.3,23.23,23.3,20250.0,12.2268,12.2637,12.2268,12.2637,20250.0
2006-07-24 11:50:00,23.3,23.32,23.24,23.27,15525.0,12.2637,12.2742,12.2321,12.2479,15525.0
2006-07-24 11:55:00,23.26,23.29,23.24,23.27,21262.5,12.2426,12.2584,12.2321,12.2479,21262.5
2006-07-24 12:00:00,23.29,23.3,23.23,23.24,37462.5,12.2584,12.2637,12.2268,12.2321,37462.5
2006-07-24 12:05:00,23.24,23.26,23.19,23.22,27000.0,12.2321,12.2426,12.2058,12.2216,27000.0
2006-07-24 12:10:00,23.21,23.28,23.21,23.26,31725.0,12.2163,12.2531,12.2163,12.2426,31725.0
2006-07-24 12:15:00,23.27,23.28,23.22,23.24,73575.0,12.2479,12.2531,12.2216,12.2321,73575.0
2006-07-24 12:20:00,23.24,23.27,23.21,23.21,16200.0,12.2321,12.2479,12.2163,12.2163,16200.0
2006-07-24 12:25:00,23.2,23.21,23.19,23.2,5062.5,12.211,12.2163,12.2058,12.211,5062.5
2006-07-24 12:30:00,23.2,23.21,23.14,23.16,18225.0,12.211,12.2163,12.1795,12.19,18225.0
2006-07-24 12:35:00,23.15,23.19,23.14,23.19,15862.5,12.1847,12.2058,12.1795,12.2058,15862.5
2006-07-24 12:40:00,23.19,23.23,23.18,23.23,20250.0,12.2058,12.2268,12.2005,12.2268,20250.0
2006-07-24 12:45:00,23.23,23.26,23.22,23.22,22612.5,12.2268,12.2426,12.2216,12.2216,22612.5
2006-07-24 12:50:00,23.23,23.25,23.2,23.23,33412.5,12.2268,12.2374,12.211,12.2268,33412.5
2006-07-24 12:55:00,23.22,23.23,23.13,23.16,39150.0,12.2216,12.2268,12.1742,12.19,39150.0
2006-07-24 13:00:00,23.15,23.2,23.14,23.17,30375.0,12.1847,12.211,12.1795,12.1953,30375.0
2006-07-24 13:05:00,23.17,23.2,23.17,23.2,6075.0,12.1953,12.211,12.1953,12.211,6075.0
2006-07-24 13:10:00,23.19,23.25,23.19,23.23,15525.0,12.2058,12.2374,12.2058,12.2268,15525.0
2006-07-24 13:15:00,23.24,23.24,23.21,23.21,16875.0,12.2321,12.2321,12.2163,12.2163,16875.0
2006-07-24 13:20:00,23.2,23.22,23.18,23.2,15525.0,12.211,12.2216,12.2005,12.211,15525.0
2006-07-24 13:25:00,23.21,23.23,23.18,23.19,32062.5,12.2163,12.2268,12.2005,12.2058,32062.5
2006-07-24 13:30:00,23.19,23.23,23.16,23.21,12825.0,12.2058,12.2268,12.19,12.2163,12825.0
2006-07-24 13:35:00,23.22,23.27,23.19,23.24,44887.5,12.2216,12.2479,12.2058,12.2321,44887.5
2006-07-24 13:40:00,23.25,23.28,23.21,23.24,19575.0,12.2374,12.2531,12.2163,12.2321,19575.0
2006-07-24 13:45:00,23.24,23.24,23.22,23.24,33075.0,12.2321,12.2321,12.2216,12.2321,33075.0
2006-07-24 13:50:00,23.24,23.28,23.19,23.19,24975.0,12.2321,12.2531,12.2058,12.2058,24975.0
2006-07-24 13:55:00,23.2,23.26,23.18,23.26,50962.5,12.211,12.2426,12.2005,12.2426,50962.5
2006-07-24 14:00:00,23.26,23.32,23.24,23.31,23962.5,12.2426,12.2742,12.2321,12.2689,23962.5
2006-07-24 14:05:00,23.31,23.32,23.24,23.26,30712.5,12.2689,12.2742,12.2321,12.2426,30712.5
2006-07-24 14:10:00,23.26,23.26,23.21,23.23,21600.0,12.2426,12.2426,12.2163,12.2268,21600.0
2006-07-24 14:15:00,23.22,23.22,23.19,23.22,22950.0,12.2216,12.2216,12.2058,12.2216,22950.0
2006-07-24 14:20:00,23.22,23.26,23.19,23.26,40837.5,12.2216,12.2426,12.2058,12.2426,40837.5
2006-07-24 14:25:00,23.26,23.27,23.23,23.26,33075.0,12.2426,12.2479,12.2268,12.2426,33075.0
2006-07-24 14:30:00,23.26,23.26,23.24,23.24,21937.5,12.2426,12.2426,12.2321,12.2321,21937.5
2006-07-24 14:35:00,23.25,23.29,23.25,23.27,25987.5,12.2374,12.2584,12.2374,12.2479,25987.5
2006-07-24 14:40:00,23.25,23.29,23.24,23.26,30375.0,12.2374,12.2584,12.2321,12.2426,30375.0
2006-07-24 14:45:00,23.26,23.29,23.26,23.28,27000.0,12.2426,12.2584,12.2426,12.2531,27000.0
2006-07-24 14:50:00,23.28,23.3,23.27,23.29,14850.0,12.2531,12.2637,12.2479,12.2584,14850.0
2006-07-24 14:55:00,23.32,23.32,23.28,23.29,13837.5,12.2742,12.2742,12.2531,12.2584,13837.5
2006-07-24 15:00:00,23.29,23.29,23.26,23.29,21600.0,12.2584,12.2584,12.2426,12.2584,21600.0
2006-07-24 15:05:00,23.29,23.3,23.28,23.29,22612.5,12.2584,12.2637,12.2531,12.2584,22612.5
2006-07-24 15:10:00,23.29,23.29,23.27,23.27,39487.5,12.2584,12.2584,12.2479,12.2479,39487.5
2006-07-24 15:15:00,23.27,23.29,23.27,23.29,16875.0,12.2479,12.2584,12.2479,12.2584,16875.0
2006-07-24 15:20:00,23.29,23.31,23.28,23.31,46575.0,12.2584,12.2689,12.2531,12.2689,46575.0
2006-07-24 15:25:00,23.3,23.33,23.28,23.31,72562.5,12.2637,12.2795,12.2531,12.2689,72562.5
2006-07-24 15:30:00,23.31,23.31,23.25,23.29,29700.0,12.2689,12.2689,12.2374,12.2584,29700.0
2006-07-24 15:35:00,23.29,23.29,23.25,23.28,40500.0,12.2584,12.2584,12.2374,12.2531,40500.0
2006-07-24 15:40:00,23.28,23.29,23.28,23.28,35437.5,12.2531,12.2584,12.2531,12.2531,35437.5
2006-07-24 15:45:00,23.28,23.29,23.25,23.27,26662.5,12.2531,12.2584,12.2374,12.2479,26662.5
2006-07-24 15:50:00,23.27,23.31,23.26,23.3,83025.0,12.2479,12.2689,12.2426,12.2637,83025.0
2006-07-24 15:55:00,23.3,23.38,23.3,23.37,147825.0,12.2637,12.3058,12.2637,12.3005,147825.0
2006-07-25 09:30:00,23.21,23.23,23.04,23.09,172800.0,12.2163,12.2268,12.1268,12.1531,172800.0
2006-07-25 09:35:00,23.09,23.13,22.84,22.87,268650.0,12.1531,12.1742,12.0216,12.0374,268650.0
2006-07-25 09:40:00,22.89,23.04,22.81,22.99,219712.5,12.0479,12.1268,12.0058,12.1005,219712.5
2006-07-25 09:45:00,23.02,23.14,22.91,22.97,169762.5,12.1163,12.1795,12.0584,12.09,169762.5
2006-07-25 09:50:00,22.97,23.0,22.96,22.96,67500.0,12.09,12.1058,12.0847,12.0847,67500.0
2006-07-25 09:55:00,22.97,22.99,22.95,22.96,63112.5,12.09,12.1005,12.0795,12.0847,63112.5
2006-07-25 10:00:00,22.96,23.14,22.9,23.06,157950.0,12.0847,12.1795,12.0531,12.1374,157950.0
2006-07-25 10:05:00,23.09,23.19,23.08,23.15,72225.0,12.1531,12.2058,12.1479,12.1847,72225.0
2006-07-25 10:10:00,23.16,23.16,23.08,23.09,66150.0,12.19,12.19,12.1479,12.1531,66150.0
2006-07-25 10:15:00,23.1,23.16,23.04,23.08,26325.0,12.1584,12.19,12.1268,12.1479,26325.0
2006-07-25 10:20:00,23.09,23.09,23.01,23.04,73575.0,12.1531,12.1531,12.111,12.1268,73575.0
2006-07-25 10:25:00,23.04,23.08,22.98,23.05,45900.0,12.1268,12.1479,12.0952,12.1321,45900.0
2006-07-25 10:30:00,23.05,23.05,23.01,23.04,29700.0,12.1321,12.1321,12.111,12.1268,29700.0
2006-07-25 10:35:00,23.04,23.08,22.93,23.03,79650.0,12.1268,12.1479,12.0689,12.1216,79650.0
2006-07-25 10:40:00,23.03,23.11,22.97,23.08,47925.0,12.1216,12.1637,12.09,12.1479,47925.0
2006-07-25 10:45:00,23.11,23.11,23.05,23.11,55012.5,12.1637,12.1637,12.1321,12.1637,55012.5
2006-07-25 10:50:00,23.1,23.11,23.04,23.08,77625.0,12.1584,12.1637,12.1268,12.1479,77625.0
2006-07-25 10:55:00,23.1,23.13,23.06,23.06,52650.0,12.1584,12.1742,12.1374,12.1374,52650.0
2006-07-25 11:00:00,23.06,23.09,23.06,23.08,21262.5,12.1374,12.1531,12.1374,12.1479,21262.5
2006-07-25 11:05:00,23.11,23.15,23.07,23.07,38475.0,12.1637,12.1847,12.1426,12.1426,38475.0
2006-07-25 11:10:00,23.05,23.06,22.97,22.97,16537.5,12.1321,12.1374,12.09,12.09,16537.5
2006-07-25 11:15:00,22.97,22.99,22.84,22.87,41175.0,12.09,12.1005,12.0216,12.0374,41175.0
2006-07-25 11:20:00,22.88,22.97,22.87,22.97,36112.5,12.0426,12.09,12.0374,12.09,36112.5
2006-07-25 11:25:00,22.97,23.03,22.96,23.03,20925.0,12.09,12.1216,12.0847,12.1216,20925.0
2006-07-25 11:30:00,23.03,23.03,22.93,23.01,22612.5,12.1216,12.1216,12.0689,12.111,22612.5
2006-07-25 11:35:00,23.0,23.0,22.94,22.96,18562.5,12.1058,12.1058,12.0742,12.0847,18562.5
2006-07-25 11:40:00,22.97,22.98,22.92,22.98,19912.5,12.09,12.0952,12.0637,12.0952,19912.5
2006-07-25 11:45:00,22.97,22.98,22.94,22.95,7762.5,12.09,12.0952,12.0742,12.0795,7762.5
2006-07-25 11:50:00,22.95,22.99,22.94,22.99,22950.0,12.0795,12.1005,12.0742,12.1005,22950.0
2006-07-25 11:55:00,22.99,23.0,22.95,22.96,18900.0,12.1005,12.1058,12.0795,12.0847,18900.0
2006-07-25 12:00:00,22.97,22.97,22.9,22.93,44887.5,12.09,12.09,12.0531,12.0689,44887.5
2006-07-25 12:05:00,22.93,22.93,22.89,22.9,56362.5,12.0689,12.0689,12.0479,12.0531,56362.5
2006-07-25 12:10:00,22.92,22.92,22.89,22.92,23962.5,12.0637,12.0637,12.0479,12.0637,23962.5
2006-07-25 12:15:00,22.92,22.92,22.89,22.92,37125.0,12.0637,12.0637,12.0479,12.0637,37125.0
2006-07-25 12:20:00,22.91,22.96,22.9,22.95,36450.0,12.0584,12.0847,12.0531,12.0795,36450.0
2006-07-25 12:25:00,22.93,22.95,22.93,22.94,8100.0,12.0689,12.0795,12.0689,12.0742,8100.0
2006-07-25 12:30:00,22.94,22.96,22.93,22.96,64125.0,12.0742,12.0847,12.0689,12.0847,64125.0
2006-07-25 12:35:00,22.96,22.98,22.96,22.96,24300.0,12.0847,12.0952,12.0847,12.0847,24300.0
2006-07-25 12:40:00,22.96,22.97,22.94,22.96,25312.5,12.0847,12.09,12.0742,12.0847,25312.5
2006-07-25 12:45:00,22.96,22.96,22.95,22.96,32737.5,12.0847,12.0847,12.0795,12.0847,32737.5
2006-07-25 12:50:00,22.96,22.96,22.94,22.95,17212.5,12.0847,12.0847,12.0742,12.0795,17212.5
2006-07-25 12:55:00,22.95,22.96,22.95,22.95,16537.5,12.0795,12.0847,12.0795,12.0795,16537.5
2006-07-25 13:00:00,22.93,22.93,22.89,22.89,14175.0,12.0689,12.0689,12.0479,12.0479,14175.0
2006-07-25 13:05:00,22.89,22.9,22.87,22.89,28687.5,12.0479,12.0531,12.0374,12.0479,28687.5
2006-07-25 13:10:00,22.9,22.93,22.9,22.92,11475.0,12.0531,12.0689,12.0531,12.0637,11475.0
2006-07-25 13:15:00,22.92,22.93,22.9,22.91,22612.5,12.0637,12.0689,12.0531,12.0584,22612.5
2006-07-25 13:20:00,22.91,22.95,22.89,22.91,30375.0,12.0584,12.0795,12.0479,12.0584,30375.0
2006-07-25 13:25:00,22.91,22.92,22.9,22.92,40162.5,12.0584,12.0637,12.0531,12.0637,40162.5
2006-07-25 13:30:00,22.93,22.93,22.92,22.92,16875.0,12.0689,12.0689,12.0637,12.0637,16875.0
2006-07-25 13:35:00,22.92,22.93,22.89,22.89,33412.5,12.0637,12.0689,12.0479,12.0479,33412.5
2006-07-25 13:40:00,22.89,22.89,22.84,22.84,18562.5,12.0479,12.0479,12.0216,12.0216,18562.5
2006-07-25 13:45:00,22.85,22.85,22.82,22.82,28350.0,12.0268,12.0268,12.011,12.011,28350.0
2006-07-25 13:50:00,22.83,22.84,22.82,22.83,32400.0,12.0163,12.0216,12.011,12.0163,32400.0
2006-07-25 13:55:00,22.83,22.85,22.83,22.85,49950.0,12.0163,12.0268,12.0163,12.0268,49950.0
2006-07-25 14:00:00,22.86,22.88,22.85,22.85,38475.0,12.0321,12.0426,12.0268,12.0268,38475.0
2006-07-25 14:05:00,22.85,22.88,22.85,22.88,22950.0,12.0268,12.0426,12.0268,12.0426,22950.0
2006-07-25 14:10:00,22.88,22.91,22.86,22.86,34425.0,12.0426,12.0584,12.0321,12.0321,34425.0
2006-07-25 14:15:00,22.85,22.88,22.82,22.87,57712.5,12.0268,12.0426,12.011,12.0374,57712.5
2006-07-25 14:20:00,22.87,22.89,22.85,22.88,43875.0,12.0374,12.0479,12.0268,12.0426,43875.0
2006-07-25 14:25:00,22.89,22.94,22.88,22.93,28350.0,12.0479,12.0742,12.0426,12.0689,28350.0
2006-07-25 14:30:00,22.93,22.95,22.92,22.94,131287.5,12.0689,12.0795,12.0637,12.0742,131287.5
2006-07-25 14:35:00,22.93,22.96,22.92,22.96,31725.0,12.0689,12.0847,12.0637,12.0847,31725.0
2006-07-25 14:40:00,22.95,22.97,22.94,22.97,29362.5,12.0795,12.09,12.0742,12.09,29362.5
2006-07-25 14:45:00,22.97,23.1,22.97,23.06,30712.5,12.09,12.1584,12.09,12.1374,30712.5
2006-07-25 14:50:00,23.05,23.07,23.02,23.04,18900.0,12.1321,12.1426,12.1163,12.1268,18900.0
2006-07-25 14:55:00,23.02,23.03,22.97,22.99,15525.0,12.1163,12.1216,12.09,12.1005,15525.0
2006-07-25 15:00:00,23.0,23.11,22.98,23.04,53662.5,12.1058,12.1637,12.0952,12.1268,53662.5
2006-07-25 15:05:00,23.04,23.11,23.04,23.1,24975.0,12.1268,12.1637,12.1268,12.1584,24975.0
2006-07-25 15:10:00,23.09,23.09,23.01,23.03,63787.5,12.1531,12.1531,12.111,12.1216,63787.5
2006-07-25 15:15:00,23.03,23.05,22.97,23.02,110362.5,12.1216,12.1321,12.09,12.1163,110362.5
2006-07-25 15:20:00,23.0,23.05,23.0,23.02,31387.5,12.1058,12.1321,12.1058,12.1163,31387.5
2006-07-25 15:25:00,23.03,23.05,23.03,23.04,77625.0,12.1216,12.1321,12.1216,12.1268,77625.0
2006-07-25 15:30:00,23.05,23.13,23.04,23.12,43200.0,12.1321,12.1742,12.1268,12.1689,43200.0
2006-07-25 15:35:00,23.11,23.18,23.11,23.17,77962.5,12.1637,12.2005,12.1637,12.1953,77962.5
2006-07-25 15:40:00,23.17,23.19,23.16,23.18,57375.0,12.1953,12.2058,12.19,12.2005,57375.0
2006-07-25 15:45:00,23.18,23.19,23.16,23.17,64800.0,12.2005,12.2058,12.19,12.1953,64800.0
2006-07-25 15:50:00,23.16,23.19,23.16,23.17,75262.5,12.19,12.2058,12.19,12.1953,75262.5
2006-07-25 15:55:00,23.17,23.24,23.16,23.21,157275.0,12.1953,12.2321,12.19,12.2163,157275.0
2006-07-26 09:30:00,23.3,23.39,23.3,23.35,147487.5,12.2637,12.311,12.2637,12.29,147487.5
2006-07-26 09:35:00,23.35,23.38,23.34,23.35,48600.0,12.29,12.3058,12.2847,12.29,48600.0
2006-07-26 09:40:00,23.33,23.39,23.33,23.39,60075.0,12.2795,12.311,12.2795,12.311,60075.0
2006-07-26 09:45:00,23.4,23.48,23.39,23.41,60075.0,12.3163,12.3584,12.311,12.3216,60075.0
2006-07-26 09:50:00,23.41,23.51,23.36,23.5,57037.5,12.3216,12.3742,12.2953,12.3689,57037.5
2006-07-26 09:55:00,23.52,23.55,23.52,23.53,41175.0,12.3795,12.3953,12.3795,12.3847,41175.0
2006-07-26 10:00:00,23.53,23.53,23.42,23.43,63787.5,12.3847,12.3847,12.3268,12.3321,63787.5
2006-07-26 10:05:00,23.43,23.49,23.35,23.38,66487.5,12.3321,12.3637,12.29,12.3058,66487.5
2006-07-26 10:10:00,23.38,23.43,23.37,23.37,52987.5,12.3058,12.3321,12.3005,12.3005,52987.5
2006-07-26 10:15:00,23.38,23.39,23.32,23.32,95850.0,12.3058,12.311,12.2742,12.2742,95850.0
2006-07-26 10:20:00,23.32,23.32,23.27,23.29,79312.5,12.2742,12.2742,12.2479,12.2584,79312.5
2006-07-26 10:25:00,23.29,23.32,23.29,23.3,55012.5,12.2584,12.2742,12.2584,12.2637,55012.5
2006-07-26 10:30:00,23.29,23.31,23.27,23.31,52650.0,12.2584,12.2689,12.2479,12.2689,52650.0
2006-07-26 10:35:00,23.3,23.32,23.28,23.3,30712.5,12.2637,12.2742,12.2531,12.2637,30712.5
2006-07-26 10:40:00,23.3,23.3,23.21,23.21,49950.0,12.2637,12.2637,12.2163,12.2163,49950.0
2006-07-26 10:45:00,23.21,23.21,23.11,23.11,50625.0,12.2163,12.2163,12.1637,12.1637,50625.0
2006-07-26 10:50:00,23.12,23.12,23.09,23.11,27675.0,12.1689,12.1689,12.1531,12.1637,27675.0
2006-07-26 10:55:00,23.11,23.15,23.1,23.13,38137.5,12.1637,12.1847,12.1584,12.1742,38137.5
2006-07-26 11:00:00,23.13,23.13,23.05,23.06,22612.5,12.1742,12.1742,12.1321,12.1374,22612.5
2006-07-26 11:05:00,23.06,23.14,23.05,23.12,42862.5,12.1374,12.1795,12.1321,12.1689,42862.5
2006-07-26 11:10:00,23.12,23.13,23.1,23.1,23287.5,12.1689,12.1742,12.1584,12.1584,23287.5
2006-07-26 11:15:00,23.1,23.13,23.08,23.12,45225.0,12.1584,12.1742,12.1479,12.1689,45225.0
2006-07-26 11:20:00,23.12,23.13,23.05,23.06,45225.0,12.1689,12.1742,12.1321,12.1374,45225.0
2006-07-26 11:25:00,23.06,23.06,22.99,23.0,59062.5,12.1374,12.1374,12.1005,12.1058,59062.5
2006-07-26 11:30:00,23.0,23.0,22.98,23.0,15525.0,12.1058,12.1058,12.0952,12.1058,15525.0
2006-07-26 11:35:00,23.0,23.1,23.0,23.0,47250.0,12.1058,12.1584,12.1058,12.1058,47250.0
2006-07-26 11:40:00,23.01,23.03,23.0,23.03,15187.5,12.111,12.1216,12.1058,12.1216,15187.5
2006-07-26 11:45:00,23.02,23.07,23.02,23.04,25650.0,12.1163,12.1426,12.1163,12.1268,25650.0
2006-07-26 11:50:00,23.05,23.05,22.96,22.98,41512.5,12.1321,12.1321,12.0847,12.0952,41512.5
2006-07-26 11:55:00,22.99,23.03,22.97,23.03,17887.5,12.1005,12.1216,12.09,12.1216,17887.5
2006-07-26 12:00:00,23.03,23.09,23.02,23.04,36112.5,12.1216,12.1531,12.1163,12.1268,36112.5
2006-07-26 12:05:00,23.02,23.13,23.02,23.13,56700.0,12.1163,12.1742,12.1163,12.1742,56700.0
2006-07-26 12:10:00,23.13,23.24,23.13,23.23,17887.5,12.1742,12.2321,12.1742,12.2268,17887.5
2006-07-26 12:15:00,23.22,23.26,23.21,23.21,25650.0,12.2216,12.2426,12.2163,12.2163,25650.0
2006-07-26 12:20:00,23.22,23.24,23.19,23.24,24300.0,12.2216,12.2321,12.2058,12.2321,24300.0
2006-07-26 12:25:00,23.22,23.24,23.19,23.19,15525.0,12.2216,12.2321,12.2058,12.2058,15525.0
2006-07-26 12:30:00,23.19,23.23,23.19,23.22,16200.0,12.2058,12.2268,12.2058,12.2216,16200.0
2006-07-26 12:35:00,23.23,23.23,23.17,23.2,16537.5,12.2268,12.2268,12.1953,12.211,16537.5
2006-07-26 12:40:00,23.21,23.21,23.2,23.2,11812.5,12.2163,12.2163,12.211,12.211,11812.5
2006-07-26 12:45:00,23.2,23.25,23.19,23.24,19912.5,12.211,12.2374,12.2058,12.2321,19912.5
2006-07-26 12:50:00,23.24,23.3,23.24,23.29,26662.5,12.2321,12.2637,12.2321,12.2584,26662.5
2006-07-26 12:55:00,23.29,23.31,23.29,23.29,9450.0,12.2584,12.2689,12.2584,12.2584,9450.0
2006-07-26 13:00:00,23.29,23.32,23.28,23.31,12825.0,12.2584,12.2742,12.2531,12.2689,12825.0
2006-07-26 13:05:00,23.31,23.31,23.29,23.3,12150.0,12.2689,12.2689,12.2584,12.2637,12150.0
2006-07-26 13:10:00,23.3,23.34,23.29,23.34,17550.0,12.2637,12.2847,12.2584,12.2847,17550.0
2006-07-26 13:15:00,23.34,23.38,23.34,23.35,21600.0,12.2847,12.3058,12.2847,12.29,21600.0
2006-07-26 13:20:00,23.35,23.39,23.35,23.37,11812.5,12.29,12.311,12.29,12.3005,11812.5
2006-07-26 13:25:00,23.37,23.37,23.34,23.35,10800.0,12.3005,12.3005,12.2847,12.29,10800.0
2006-07-26 13:30:00,23.35,23.35,23.34,23.34,9787.5,12.29,12.29,12.2847,12.2847,9787.5
2006-07-26 13:35:00,23.34,23.37,23.34,23.37,6412.5,12.2847,12.3005,12.2847,12.3005,6412.5
2006-07-26 13:40:00,23.37,23.4,23.37,23.4,23287.5,12.3005,12.3163,12.3005,12.3163,23287.5
2006-07-26 13:45:00,23.4,23.43,23.4,23.42,55012.5,12.3163,12.3321,12.3163,12.3268,55012.5
2006-07-26 13:50:00,23.42,23.47,23.42,23.46,67837.5,12.3268,12.3532,12.3268,12.3479,67837.5
2006-07-26 13:55:00,23.46,23.47,23.45,23.45,35100.0,12.3479,12.3532,12.3426,12.3426,35100.0
2006-07-26 14:00:00,23.45,23.47,23.37,23.43,49275.0,12.3426,12.3532,12.3005,12.3321,49275.0
2006-07-26 14:05:00,23.44,23.44,23.3,23.33,42525.0,12.3374,12.3374,12.2637,12.2795,42525.0
2006-07-26 14:10:00,23.33,23.43,23.33,23.43,19912.5,12.2795,12.3321,12.2795,12.3321,19912.5
2006-07-26 14:15:00,23.43,23.46,23.42,23.44,25312.5,12.3321,12.3479,12.3268,12.3374,25312.5
2006-07-26 14:20:00,23.45,23.51,23.44,23.45,35775.0,12.3426,12.3742,12.3374,12.3426,35775.0
2006-07-26 14:25:00,23.45,23.45,23.43,23.44,13500.0,12.3426,12.3426,12.3321,12.3374,13500.0
2006-07-26 14:30:00,23.45,23.57,23.45,23.56,64800.0,12.3426,12.4058,12.3426,12.4005,64800.0
2006-07-26 14:35:00,23.56,23.57,23.54,23.55,25987.5,12.4005,12.4058,12.39,12.3953,25987.5
2006-07-26 14:40:00,23.54,23.57,23.51,23.57,41175.0,12.39,12.4058,12.3742,12.4058,41175.0
2006-07-26 14:45:00,23.57,23.57,23.5,23.52,36450.0,12.4058,12.4058,12.3689,12.3795,36450.0
2006-07-26 14:50:00,23.51,23.56,23.51,23.55,36787.5,12.3742,12.4005,12.3742,12.3953,36787.5
2006-07-26 14:55:00,23.55,23.55,23.5,23.51,34762.5,12.3953,12.3953,12.3689,12.3742,34762.5
2006-07-26 15:00:00,23.5,23.5,23.48,23.48,21600.0,12.3689,12.3689,12.3584,12.3584,21600.0
2006-07-26 15:05:00,23.46,23.46,23.41,23.41,25312.5,12.3479,12.3479,12.3216,12.3216,25312.5
2006-07-26 15:10:00,23.41,23.41,23.33,23.36,52650.0,12.3216,12.3216,12.2795,12.2953,52650.0
2006-07-26 15:15:00,23.36,23.38,23.33,23.37,24637.5,12.2953,12.3058,12.2795,12.3005,24637.5
2006-07-26 15:20:00,23.37,23.42,23.37,23.42,32400.0,12.3005,12.3268,12.3005,12.3268,32400.0
2006-07-26 15:25:00,23.41,23.42,23.41,23.42,19575.0,12.3216,12.3268,12.3216,12.3268,19575.0
2006-07-26 15:30:00,23.42,23.46,23.42,23.44,41850.0,12.3268,12.3479,12.3268,12.3374,41850.0
2006-07-26 15:35:00,23.44,23.48,23.44,23.47,29025.0,12.3374,12.3584,12.3374,12.3532,29025.0
2006-07-26 15:40:00,23.48,23.48,23.38,23.38,46237.5,12.3584,12.3584,12.3058,12.3058,46237.5
2006-07-26 15:45:00,23.39,23.46,23.39,23.46,42187.5,12.311,12.3479,12.311,12.3479,42187.5
2006-07-26 15:50:00,23.45,23.45,23.39,23.4,77625.0,12.3426,12.3426,12.311,12.3163,77625.0
2006-07-26 15:55:00,23.4,23.43,23.39,23.39,100237.5,12.3163,12.3321,12.311,12.311,100237.5
2006-07-27 09:30:00,23.6,23.65,23.47,23.65,142087.5,12.4216,12.4479,12.3532,12.4479,142087.5
2006-07-27 09:35:00,23.62,23.7,23.62,23.69,96862.5,12.4321,12.4742,12.4321,12.4689,96862.5
2006-07-27 09:40:00,23.7,23.85,23.7,23.84,101587.5,12.4742,12.5532,12.4742,12.5479,101587.5
2006-07-27 09:45:00,23.84,23.85,23.78,23.78,87412.5,12.5479,12.5532,12.5163,12.5163,87412.5
2006-07-27 09:50:00,23.78,23.8,23.66,23.67,87412.5,12.5163,12.5268,12.4532,12.4584,87412.5
2006-07-27 09:55:00,23.67,23.69,23.67,23.68,31725.0,12.4584,12.4689,12.4584,12.4637,31725.0
2006-07-27 10:00:00,23.7,23.7,23.6,23.61,91125.0,12.4742,12.4742,12.4216,12.4268,91125.0
2006-07-27 10:05:00,23.63,23.64,23.57,23.59,71550.0,12.4374,12.4426,12.4058,12.4163,71550.0
2006-07-27 10:10:00,23.59,23.64,23.58,23.62,48600.0,12.4163,12.4426,12.4111,12.4321,48600.0
2006-07-27 10:15:00,23.63,23.69,23.63,23.69,50625.0,12.4374,12.4689,12.4374,12.4689,50625.0
2006-07-27 10:20:00,23.69,23.7,23.64,23.65,88087.5,12.4689,12.4742,12.4426,12.4479,88087.5
2006-07-27 10:25:00,23.65,23.66,23.6,23.6,76275.0,12.4479,12.4532,12.4216,12.4216,76275.0
2006-07-27 10:30:00,23.6,23.64,23.58,23.62,70537.5,12.4216,12.4426,12.4111,12.4321,70537.5
2006-07-27 10:35:00,23.61,23.62,23.53,23.53,106987.5,12.4268,12.4321,12.3847,12.3847,106987.5
2006-07-27 10:40:00,23.53,23.57,23.47,23.47,68512.5,12.3847,12.4058,12.3532,12.3532,68512.5
2006-07-27 10:45:00,23.47,23.49,23.4,23.4,46575.0,12.3532,12.3637,12.3163,12.3163,46575.0
2006-07-27 10:50:00,23.4,23.48,23.36,23.45,48937.5,12.3163,12.3584,12.2953,12.3426,48937.5
2006-07-27 10:55:00,23.46,23.48,23.42,23.47,66825.0,12.3479,12.3584,12.3268,12.3532,66825.0
2006-07-27 11:00:00,23.48,23.49,23.42,23.42,47587.5,12.3584,12.3637,12.3268,12.3268,47587.5
2006-07-27 11:05:00,23.42,23.52,23.41,23.5,106987.5,12.3268,12.3795,12.3216,12.3689,106987.5
2006-07-27 11:10:00,23.5,23.51,23.5,23.51,80325.0,12.3689,12.3742,12.3689,12.3742,80325.0
2006-07-27 11:15:00,23.51,23.56,23.51,23.54,41850.0,12.3742,12.4005,12.3742,12.39,41850.0
2006-07-27 11:20:00,23.55,23.55,23.52,23.53,42862.5,12.3953,12.3953,12.3795,12.3847,42862.5
2006-07-27 11:25:00,23.54,23.54,23.52,23.52,31387.5,12.39,12.39,12.3795,12.3795,31387.5
2006-07-27 11:30:00,23.53,23.54,23.48,23.52,24637.5,12.3847,12.39,12.3584,12.3795,24637.5
2006-07-27 11:35:00,23.53,23.54,23.51,23.53,5400.0,12.3847,12.39,12.3742,12.3847,5400.0
2006-07-27 11:40:00,23.52,23.54,23.46,23.47,15525.0,12.3795,12.39,12.3479,12.3532,15525.0
2006-07-27 11:45:00,23.46,23.54,23.45,23.48,14175.0,12.3479,12.39,12.3426,12.3584,14175.0
2006-07-27 11:50:00,23.51,23.51,23.48,23.5,12825.0,12.3742,12.3742,12.3584,12.3689,12825.0
2006-07-27 11:55:00,23.52,23.52,23.48,23.48,8775.0,12.3795,12.3795,12.3584,12.3584,8775.0
2006-07-27 12:00:00,23.48,23.52,23.46,23.51,11475.0,12.3584,12.3795,12.3479,12.3742,11475.0
2006-07-27 12:05:00,23.53,23.59,23.53,23.58,15525.0,12.3847,12.4163,12.3847,12.4111,15525.0
2006-07-27 12:10:00,23.59,23.59,23.56,23.59,20250.0,12.4163,12.4163,12.4005,12.4163,20250.0
2006-07-27 12:15:00,23.59,23.59,23.56,23.58,10125.0,12.4163,12.4163,12.4005,12.4111,10125.0
2006-07-27 12:20:00,23.58,23.58,23.57,23.58,8100.0,12.4111,12.4111,12.4058,12.4111,8100.0
2006-07-27 12:25:00,23.58,23.6,23.52,23.54,45900.0,12.4111,12.4216,12.3795,12.39,45900.0
2006-07-27 12:30:00,23.56,23.59,23.55,23.58,22950.0,12.4005,12.4163,12.3953,12.4111,22950.0
2006-07-27 12:35:00,23.58,23.59,23.54,23.54,12487.5,12.4111,12.4163,12.39,12.39,12487.5
2006-07-27 12:40:00,23.54,23.54,23.52,23.53,36787.5,12.39,12.39,12.3795,12.3847,36787.5
2006-07-27 12:45:00,23.54,23.55,23.54,23.54,4050.0,12.39,12.3953,12.39,12.39,4050.0
2006-07-27 12:50:00,23.55,23.59,23.53,23.53,22612.5,12.3953,12.4163,12.3847,12.3847,22612.5
2006-07-27 12:55:00,23.53,23.53,23.5,23.52,16537.5,12.3847,12.3847,12.3689,12.3795,16537.5
2006-07-27 13:00:00,23.52,23.53,23.51,23.52,6412.5,12.3795,12.3847,12.3742,12.3795,6412.5
2006-07-27 13:05:00,23.51,23.51,23.48,23.48,16875.0,12.3742,12.3742,12.3584,12.3584,16875.0
2006-07-27 13:10:00,23.48,23.48,23.37,23.37,46912.5,12.3584,12.3584,12.3005,12.3005,46912.5
2006-07-27 13:15:00,23.36,23.37,23.27,23.32,87750.0,12.2953,12.3005,12.2479,12.2742,87750.0
2006-07-27 13:20:00,23.32,23.41,23.29,23.38,55687.5,12.2742,12.3216,12.2584,12.3058,55687.5
2006-07-27 13:25:00,23.38,23.39,23.35,23.37,12150.0,12.3058,12.311,12.29,12.3005,12150.0
2006-07-27 13:30:00,23.37,23.37,23.25,23.27,58725.0,12.3005,12.3005,12.2374,12.2479,58725.0
2006-07-27 13:35:00,23.26,23.27,23.19,23.19,41850.0,12.2426,12.2479,12.2058,12.2058,41850.0
2006-07-27 13:40:00,23.21,23.23,23.17,23.23,20250.0,12.2163,12.2268,12.1953,12.2268,20250.0
2006-07-27 13:45:00,23.22,23.26,23.2,23.26,17212.5,12.2216,12.2426,12.211,12.2426,17212.5
2006-07-27 13:50:00,23.25,23.31,23.25,23.28,50962.5,12.2374,12.2689,12.2374,12.2531,50962.5
2006-07-27 13:55:00,23.28,23.28,23.21,23.23,33750.0,12.2531,12.2531,12.2163,12.2268,33750.0
2006-07-27 14:00:00,23.23,23.23,23.14,23.19,22950.0,12.2268,12.2268,12.1795,12.2058,22950.0
2006-07-27 14:05:00,23.17,23.21,23.15,23.2,20587.5,12.1953,12.2163,12.1847,12.211,20587.5
2006-07-27 14:10:00,23.19,23.22,23.13,23.22,25650.0,12.2058,12.2216,12.1742,12.2216,25650.0
2006-07-27 14:15:00,23.21,23.24,23.16,23.24,18562.5,12.2163,12.2321,12.19,12.2321,18562.5
2006-07-27 14:20:00,23.26,23.27,23.21,23.24,15862.5,12.2426,12.2479,12.2163,12.2321,15862.5
2006-07-27 14:25:00,23.23,23.31,23.22,23.29,15187.5,12.2268,12.2689,12.2216,12.2584,15187.5
2006-07-27 14:30:00,23.28,23.3,23.22,23.23,17550.0,12.2531,12.2637,12.2216,12.2268,17550.0
2006-07-27 14:35:00,23.24,23.29,23.22,23.28,30712.5,12.2321,12.2584,12.2216,12.2531,30712.5
2006-07-27 14:40:00,23.29,23.31,23.23,23.23,13500.0,12.2584,12.2689,12.2268,12.2268,13500.0
2006-07-27 14:45:00,23.23,23.25,23.19,23.25,16537.5,12.2268,12.2374,12.2058,12.2374,16537.5
2006-07-27 14:50:00,23.24,23.26,23.2,23.22,22950.0,12.2321,12.2426,12.211,12.2216,22950.0
2006-07-27 14:55:00,23.22,23.27,23.21,23.27,20250.0,12.2216,12.2479,12.2163,12.2479,20250.0
2006-07-27 15:00:00,23.26,23.27,23.22,23.24,71887.5,12.2426,12.2479,12.2216,12.2321,71887.5
2006-07-27 15:05:00,23.25,23.26,23.22,23.26,38137.5,12.2374,12.2426,12.2216,12.2426,38137.5
2006-07-27 15:10:00,23.25,23.27,23.2,23.21,46237.5,12.2374,12.2479,12.211,12.2163,46237.5
2006-07-27 15:15:00,23.21,23.24,23.13,23.17,29362.5,12.2163,12.2321,12.1742,12.1953,29362.5
2006-07-27 15:20:00,23.18,23.19,23.14,23.15,32737.5,12.2005,12.2058,12.1795,12.1847,32737.5
2006-07-27 15:25:00,23.16,23.17,23.13,23.15,25650.0,12.19,12.1953,12.1742,12.1847,25650.0
2006-07-27 15:30:00,23.13,23.19,23.1,23.19,45225.0,12.1742,12.2058,12.1584,12.2058,45225.0
2006-07-27 15:35:00,23.18,23.22,23.16,23.18,42187.5,12.2005,12.2216,12.19,12.2005,42187.5
2006-07-27 15:40:00,23.17,23.19,23.17,23.18,17887.5,12.1953,12.2058,12.1953,12.2005,17887.5
2006-07-27 15:45:00,23.19,23.19,23.14,23.19,31050.0,12.2058,12.2058,12.1795,12.2058,31050.0
2006-07-27 15:50:00,23.2,23.2,23.16,23.16,33750.0,12.211,12.211,12.19,12.19,33750.0
2006-07-27 15:55:00,23.15,23.26,23.15,23.19,333450.0,12.1847,12.2426,12.1847,12.2058,333450.0
2006-07-28 09:30:00,23.36,23.36,23.28,23.35,126900.0,12.2953,12.2953,12.2531,12.29,126900.0
2006-07-28 09:35:00,23.35,23.4,23.34,23.37,62437.5,12.29,12.3163,12.2847,12.3005,62437.5
2006-07-28 09:40:00,23.38,23.51,23.38,23.49,74925.0,12.3058,12.3742,12.3058,12.3637,74925.0
2006-07-28 09:45:00,23.5,23.63,23.5,23.58,56700.0,12.3689,12.4374,12.3689,12.4111,56700.0
2006-07-28 09:50:00,23.57,23.61,23.56,23.6,55687.5,12.4058,12.4268,12.4005,12.4216,55687.5
2006-07-28 09:55:00,23.58,23.6,23.51,23.51,67162.5,12.4111,12.4216,12.3742,12.3742,67162.5
2006-07-28 10:00:00,23.54,23.57,23.51,23.53,68512.5,12.39,12.4058,12.3742,12.3847,68512.5
2006-07-28 10:05:00,23.54,23.55,23.47,23.47,49950.0,12.39,12.3953,12.3532,12.3532,49950.0
2006-07-28 10:10:00,23.47,23.55,23.47,23.52,62100.0,12.3532,12.3953,12.3532,12.3795,62100.0
2006-07-28 10:15:00,23.54,23.58,23.5,23.5,77287.5,12.39,12.4111,12.3689,12.3689,77287.5
2006-07-28 10:20:00,23.5,23.52,23.43,23.45,40837.5,12.3689,12.3795,12.3321,12.3426,40837.5
2006-07-28 10:25:00,23.48,23.5,23.45,23.49,18900.0,12.3584,12.3689,12.3426,12.3637,18900.0
2006-07-28 10:30:00,23.49,23.51,23.45,23.5,36112.5,12.3637,12.3742,12.3426,12.3689,36112.5
2006-07-28 10:35:00,23.51,23.56,23.51,23.53,59400.0,12.3742,12.4005,12.3742,12.3847,59400.0
2006-07-28 10:40:00,23.53,23.61,23.52,23.6,46912.5,12.3847,12.4268,12.3795,12.4216,46912.5
2006-07-28 10:45:00,23.59,23.63,23.56,23.6,50287.5,12.4163,12.4374,12.4005,12.4216,50287.5
2006-07-28 10:50:00,23.6,23.64,23.59,23.63,36450.0,12.4216,12.4426,12.4163,12.4374,36450.0
2006-07-28 10:55:00,23.63,23.67,23.62,23.67,38812.5,12.4374,12.4584,12.4321,12.4584,38812.5
2006-07-28 11:00:00,23.66,23.71,23.66,23.71,77962.5,12.4532,12.4795,12.4532,12.4795,77962.5
2006-07-28 11:05:00,23.72,23.81,23.72,23.76,90112.5,12.4847,12.5321,12.4847,12.5058,90112.5
2006-07-28 11:10:00,23.76,23.8,23.76,23.79,40500.0,12.5058,12.5268,12.5058,12.5216,40500.0
2006-07-28 11:15:00,23.8,23.8,23.74,23.74,22275.0,12.5268,12.5268,12.4953,12.4953,22275.0
2006-07-28 11:20:00,23.74,23.75,23.71,23.74,15525.0,12.4953,12.5005,12.4795,12.4953,15525.0
2006-07-28 11:25:00,23.74,23.78,23.73,23.77,32400.0,12.4953,12.5163,12.49,12.5111,32400.0
2006-07-28 11:30:00,23.79,23.8,23.76,23.77,31387.5,12.5216,12.5268,12.5058,12.5111,31387.5
2006-07-28 11:35:00,23.78,23.79,23.72,23.75,36450.0,12.5163,12.5216,12.4847,12.5005,36450.0
2006-07-28 11:40:00,23.75,23.75,23.68,23.7,21937.5,12.5005,12.5005,12.4637,12.4742,21937.5
2006-07-28 11:45:00,23.72,23.76,23.72,23.75,24637.5,12.4847,12.5058,12.4847,12.5005,24637.5
2006-07-28 11:50:00,23.75,23.8,23.75,23.8,17550.0,12.5005,12.5268,12.5005,12.5268,17550.0
2006-07-28 11:55:00,23.8,23.81,23.78,23.78,21600.0,12.5268,12.5321,12.5163,12.5163,21600.0
2006-07-28 12:00:00,23.77,23.78,23.73,23.73,14175.0,12.5111,12.5163,12.49,12.49,14175.0
2006-07-28 12:05:00,23.73,23.77,23.72,23.77,16200.0,12.49,12.5111,12.4847,12.5111,16200.0
2006-07-28 12:10:00,23.78,23.79,23.78,23.79,11812.5,12.5163,12.5216,12.5163,12.5216,11812.5
2006-07-28 12:15:00,23.8,23.82,23.78,23.79,23625.0,12.5268,12.5374,12.5163,12.5216,23625.0
2006-07-28 12:20:00,23.79,23.79,23.76,23.76,17550.0,12.5216,12.5216,12.5058,12.5058,17550.0
2006-07-28 12:25:00,23.77,23.77,23.74,23.75,16537.5,12.5111,12.5111,12.4953,12.5005,16537.5
2006-07-28 12:30:00,23.76,23.77,23.74,23.75,13162.5,12.5058,12.5111,12.4953,12.5005,13162.5
2006-07-28 12:35:00,23.74,23.77,23.74,23.77,15187.5,12.4953,12.5111,12.4953,12.5111,15187.5
2006-07-28 12:40:00,23.77,23.81,23.77,23.79,55350.0,12.5111,12.5321,12.5111,12.5216,55350.0
2006-07-28 12:45:00,23.79,23.79,23.78,23.79,18900.0,12.5216,12.5216,12.5163,12.5216,18900.0
2006-07-28 12:50:00,23.79,23.79,23.77,23.79,10800.0,12.5216,12.5216,12.5111,12.5216,10800.0
2006-07-28 12:55:00,23.79,23.83,23.79,23.83,37462.5,12.5216,12.5426,12.5216,12.5426,37462.5
2006-07-28 13:00:00,23.83,23.85,23.82,23.84,31725.0,12.5426,12.5532,12.5374,12.5479,31725.0
2006-07-28 13:05:00,23.84,23.85,23.82,23.84,25312.5,12.5479,12.5532,12.5374,12.5479,25312.5
2006-07-28 13:10:00,23.85,23.85,23.77,23.77,22950.0,12.5532,12.5532,12.5111,12.5111,22950.0
2006-07-28 13:15:00,23.77,23.78,23.76,23.77,12150.0,12.5111,12.5163,12.5058,12.5111,12150.0
2006-07-28 13:20:00,23.78,23.86,23.78,23.85,40500.0,12.5163,12.5584,12.5163,12.5532,40500.0
2006-07-28 13:25:00,23.85,23.9,23.85,23.89,19237.5,12.5532,12.5795,12.5532,12.5742,19237.5
2006-07-28 13:30:00,23.89,23.9,23.88,23.89,24300.0,12.5742,12.5795,12.569,12.5742,24300.0
2006-07-28 13:35:00,23.89,23.89,23.88,23.88,30712.5,12.5742,12.5742,12.569,12.569,30712.5
2006-07-28 13:40:00,23.85,23.86,23.76,23.78,32062.5,12.5532,12.5584,12.5058,12.5163,32062.5
2006-07-28 13:45:00,23.78,23.82,23.77,23.79,19237.5,12.5163,12.5374,12.5111,12.5216,19237.5
2006-07-28 13:50:00,23.81,23.87,23.81,23.86,16200.0,12.5321,12.5637,12.5321,12.5584,16200.0
2006-07-28 13:55:00,23.85,23.85,23.76,23.82,32737.5,12.5532,12.5532,12.5058,12.5374,32737.5
2006-07-28 14:00:00,23.83,23.88,23.8,23.85,54000.0,12.5426,12.569,12.5268,12.5532,54000.0
2006-07-28 14:05:00,23.85,23.88,23.85,23.88,17212.5,12.5532,12.569,12.5532,12.569,17212.5
2006-07-28 14:10:00,23.87,23.93,23.87,23.93,44212.5,12.5637,12.5953,12.5637,12.5953,44212.5
2006-07-28 14:15:00,23.94,23.94,23.92,23.93,37462.5,12.6005,12.6005,12.59,12.5953,37462.5
2006-07-28 14:20:00,23.92,23.97,23.92,23.94,44212.5,12.59,12.6163,12.59,12.6005,44212.5
2006-07-28 14:25:00,23.94,23.96,23.92,23.95,54337.5,12.6005,12.6111,12.59,12.6058,54337.5
2006-07-28 14:30:00,23.95,23.95,23.89,23.95,49275.0,12.6058,12.6058,12.5742,12.6058,49275.0
2006-07-28 14:35:00,23.95,23.96,23.94,23.96,20925.0,12.6058,12.6111,12.6005,12.6111,20925.0
2006-07-28 14:40:00,23.96,23.99,23.93,23.99,24300.0,12.6111,12.6268,12.5953,12.6268,24300.0
2006-07-28 14:45:00,23.99,24.0,23.95,23.95,27000.0,12.6268,12.6321,12.6058,12.6058,27000.0
2006-07-28 14:50:00,23.94,23.94,23.93,23.93,35437.5,12.6005,12.6005,12.5953,12.5953,35437.5
2006-07-28 14:55:00,23.93,23.93,23.88,23.89,32400.0,12.5953,12.5953,12.569,12.5742,32400.0
2006-07-28 15:00:00,23.89,23.9,23.87,23.89,65475.0,12.5742,12.5795,12.5637,12.5742,65475.0
2006-07-28 15:05:00,23.89,23.91,23.89,23.89,61762.5,12.5742,12.5847,12.5742,12.5742,61762.5
2006-07-28 15:10:00,23.89,23.91,23.88,23.91,53325.0,12.5742,12.5847,12.569,12.5847,53325.0
2006-07-28 15:15:00,23.9,23.91,23.88,23.9,38812.5,12.5795,12.5847,12.569,12.5795,38812.5
2006-07-28 15:20:00,23.9,23.92,23.9,23.91,38475.0,12.5795,12.59,12.5795,12.5847,38475.0
2006-07-28 15:25:00,23.91,23.91,23.89,23.89,22612.5,12.5847,12.5847,12.5742,12.5742,22612.5
2006-07-28 15:30:00,23.89,23.92,23.89,23.91,26662.5,12.5742,12.59,12.5742,12.5847,26662.5
2006-07-28 15:35:00,23.9,23.95,23.9,23.94,94500.0,12.5795,12.6058,12.5795,12.6005,94500.0
2006-07-28 15:40:00,23.93,23.94,23.91,23.91,53662.5,12.5953,12.6005,12.5847,12.5847,53662.5
2006-07-28 15:45:00,23.92,23.96,23.92,23.95,62100.0,12.59,12.6111,12.59,12.6058,62100.0
2006-07-28 15:50:00,23.96,23.96,23.92,23.92,87750.0,12.6111,12.6111,12.59,12.59,87750.0
2006-07-28 15:55:00,23.93,23.93,23.87,23.88,231525.0,12.5953,12.5953,12.5637,12.569,231525.0
2006-07-31 09:30:00,23.77,23.8,23.64,23.67,139050.0,12.5111,12.5268,12.4426,12.4584,139050.0
2006-07-31 09:35:00,23.67,23.72,23.64,23.65,55687.5,12.4584,12.4847,12.4426,12.4479,55687.5
2006-07-31 09:40:00,23.65,23.69,23.64,23.67,43875.0,12.4479,12.4689,12.4426,12.4584,43875.0
2006-07-31 09:45:00,23.67,23.67,23.53,23.55,74250.0,12.4584,12.4584,12.3847,12.3953,74250.0
2006-07-31 09:50:00,23.56,23.64,23.55,23.64,69187.5,12.4005,12.4426,12.3953,12.4426,69187.5
2006-07-31 09:55:00,23.64,23.66,23.61,23.63,84037.5,12.4426,12.4532,12.4268,12.4374,84037.5
2006-07-31 10:00:00,23.63,23.66,23.62,23.63,38812.5,12.4374,12.4532,12.4321,12.4374,38812.5
2006-07-31 10:05:00,23.64,23.77,23.63,23.74,35775.0,12.4426,12.5111,12.4374,12.4953,35775.0
2006-07-31 10:10:00,23.75,23.8,23.74,23.78,47250.0,12.5005,12.5268,12.4953,12.5163,47250.0
2006-07-31 10:15:00,23.78,23.8,23.77,23.78,35775.0,12.5163,12.5268,12.5111,12.5163,35775.0
2006-07-31 10:20:00,23.78,23.8,23.76,23.77,50625.0,12.5163,12.5268,12.5058,12.5111,50625.0
2006-07-31 10:25:00,23.78,24.01,23.77,23.98,57712.5,12.5163,12.6374,12.5111,12.6216,57712.5
2006-07-31 10:30:00,23.99,23.99,23.88,23.91,73912.5,12.6268,12.6268,12.569,12.5847,73912.5
2006-07-31 10:35:00,23.91,23.94,23.89,23.93,36112.5,12.5847,12.6005,12.5742,12.5953,36112.5
2006-07-31 10:40:00,23.93,23.98,23.92,23.93,29362.5,12.5953,12.6216,12.59,12.5953,29362.5
2006-07-31 10:45:00,23.92,23.95,23.92,23.93,22612.5,12.59,12.6058,12.59,12.5953,22612.5
2006-07-31 10:50:00,23.93,23.93,23.92,23.93,19575.0,12.5953,12.5953,12.59,12.5953,19575.0
2006-07-31 10:55:00,23.93,23.95,23.92,23.93,9450.0,12.5953,12.6058,12.59,12.5953,9450.0
2006-07-31 11:00:00,23.95,23.96,23.94,23.95,16875.0,12.6058,12.6111,12.6005,12.6058,16875.0
2006-07-31 11:05:00,23.95,24.0,23.95,23.99,56362.5,12.6058,12.6321,12.6058,12.6268,56362.5
2006-07-31 11:10:00,23.97,23.99,23.96,23.98,21600.0,12.6163,12.6268,12.6111,12.6216,21600.0
2006-07-31 11:15:00,23.98,24.03,23.98,24.01,30037.5,12.6216,12.6479,12.6216,12.6374,30037.5
2006-07-31 11:20:00,24.02,24.02,23.99,24.01,16200.0,12.6426,12.6426,12.6268,12.6374,16200.0
2006-07-31 11:25:00,24.01,24.01,23.97,23.97,26325.0,12.6374,12.6374,12.6163,12.6163,26325.0
2006-07-31 11:30:00,23.97,24.0,23.96,23.97,26325.0,12.6163,12.6321,12.6111,12.6163,26325.0
2006-07-31 11:35:00,23.97,23.99,23.94,23.98,21262.5,12.6163,12.6268,12.6005,12.6216,21262.5
2006-07-31 11:40:00,23.99,23.99,23.96,23.99,29362.5,12.6268,12.6268,12.6111,12.6268,29362.5
2006-07-31 11:45:00,23.98,24.0,23.96,23.99,19237.5,12.6216,12.6321,12.6111,12.6268,19237.5
2006-07-31 11:50:00,23.98,24.03,23.98,24.03,29700.0,12.6216,12.6479,12.6216,12.6479,29700.0
2006-07-31 11:55:00,24.04,24.05,24.01,24.04,19575.0,12.6532,12.6584,12.6374,12.6532,19575.0
2006-07-31 12:00:00,24.03,24.04,23.99,23.99,23962.5,12.6479,12.6532,12.6268,12.6268,23962.5
2006-07-31 12:05:00,24.0,24.01,23.97,24.01,12150.0,12.6321,12.6374,12.6163,12.6374,12150.0
2006-07-31 12:10:00,24.0,24.01,23.99,24.0,10800.0,12.6321,12.6374,12.6268,12.6321,10800.0
2006-07-31 12:15:00,24.01,24.01,24.0,24.0,11812.5,12.6374,12.6374,12.6321,12.6321,11812.5
2006-07-31 12:20:00,24.0,24.0,23.97,23.97,11475.0,12.6321,12.6321,12.6163,12.6163,11475.0
2006-07-31 12:25:00,23.99,23.99,23.98,23.99,3375.0,12.6268,12.6268,12.6216,12.6268,3375.0
2006-07-31 12:30:00,23.99,24.02,23.91,23.92,25650.0,12.6268,12.6426,12.5847,12.59,25650.0
2006-07-31 12:35:00,23.91,23.93,23.9,23.93,21600.0,12.5847,12.5953,12.5795,12.5953,21600.0
2006-07-31 12:40:00,23.93,23.96,23.91,23.96,18900.0,12.5953,12.6111,12.5847,12.6111,18900.0
2006-07-31 12:45:00,23.96,23.97,23.95,23.96,6412.5,12.6111,12.6163,12.6058,12.6111,6412.5
2006-07-31 12:50:00,23.96,23.98,23.94,23.95,13162.5,12.6111,12.6216,12.6005,12.6058,13162.5
2006-07-31 12:55:00,23.95,23.95,23.93,23.93,13500.0,12.6058,12.6058,12.5953,12.5953,13500.0
2006-07-31 13:00:00,23.93,23.95,23.93,23.94,6075.0,12.5953,12.6058,12.5953,12.6005,6075.0
2006-07-31 13:05:00,23.93,23.95,23.93,23.95,9112.5,12.5953,12.6058,12.5953,12.6058,9112.5
2006-07-31 13:10:00,23.95,23.98,23.92,23.95,17212.5,12.6058,12.6216,12.59,12.6058,17212.5
2006-07-31 13:15:00,23.95,23.96,23.94,23.96,6750.0,12.6058,12.6111,12.6005,12.6111,6750.0
2006-07-31 13:20:00,23.96,23.98,23.96,23.98,10462.5,12.6111,12.6216,12.6111,12.6216,10462.5
2006-07-31 13:25:00,23.98,23.99,23.96,23.96,12487.5,12.6216,12.6268,12.6111,12.6111,12487.5
2006-07-31 13:30:00,23.95,23.96,23.94,23.94,5062.5,12.6058,12.6111,12.6005,12.6005,5062.5
2006-07-31 13:35:00,23.95,24.0,23.95,23.99,24637.5,12.6058,12.6321,12.6058,12.6268,24637.5
2006-07-31 13:40:00,23.99,24.01,23.96,24.0,46912.5,12.6268,12.6374,12.6111,12.6321,46912.5
2006-07-31 13:45:00,24.0,24.01,23.97,23.99,36787.5,12.6321,12.6374,12.6163,12.6268,36787.5
2006-07-31 13:50:00,23.99,23.99,23.96,23.96,14175.0,12.6268,12.6268,12.6111,12.6111,14175.0
2006-07-31 13:55:00,23.96,23.96,23.96,23.96,4050.0,12.6111,12.6111,12.6111,12.6111,4050.0
2006-07-31 14:00:00,23.96,23.97,23.96,23.96,14512.5,12.6111,12.6163,12.6111,12.6111,14512.5
2006-07-31 14:05:00,23.96,23.97,23.95,23.97,30712.5,12.6111,12.6163,12.6058,12.6163,30712.5
2006-07-31 14:10:00,23.98,23.98,23.95,23.95,9112.5,12.6216,12.6216,12.6058,12.6058,9112.5
2006-07-31 14:15:00,23.95,23.95,23.95,23.95,9787.5,12.6058,12.6058,12.6058,12.6058,9787.5
2006-07-31 14:20:00,23.94,23.95,23.94,23.94,11812.5,12.6005,12.6058,12.6005,12.6005,11812.5
2006-07-31 14:25:00,23.95,23.97,23.95,23.96,20587.5,12.6058,12.6163,12.6058,12.6111,20587.5
2006-07-31 14:30:00,23.97,23.97,23.93,23.93,19237.5,12.6163,12.6163,12.5953,12.5953,19237.5
2006-07-31 14:35:00,23.93,23.96,23.93,23.96,17887.5,12.5953,12.6111,12.5953,12.6111,17887.5
2006-07-31 14:40:00,23.96,23.96,23.92,23.92,22950.0,12.6111,12.6111,12.59,12.59,22950.0
2006-07-31 14:45:00,23.92,23.93,23.9,23.92,20587.5,12.59,12.5953,12.5795,12.59,20587.5
2006-07-31 14:50:00,23.91,23.93,23.87,23.87,32062.5,12.5847,12.5953,12.5637,12.5637,32062.5
2006-07-31 14:55:00,23.88,23.9,23.88,23.89,12825.0,12.569,12.5795,12.569,12.5742,12825.0
2006-07-31 15:00:00,23.9,23.91,23.86,23.88,31725.0,12.5795,12.5847,12.5584,12.569,31725.0
2006-07-31 15:05:00,23.88,23.88,23.87,23.87,10125.0,12.569,12.569,12.5637,12.5637,10125.0
2006-07-31 15:10:00,23.87,23.88,23.86,23.86,5400.0,12.5637,12.569,12.5584,12.5584,5400.0
2006-07-31 15:15:00,23.87,23.9,23.87,23.9,15525.0,12.5637,12.5795,12.5637,12.5795,15525.0
2006-07-31 15:20:00,23.89,23.96,23.89,23.94,126225.0,12.5742,12.6111,12.5742,12.6005,126225.0
2006-07-31 15:25:00,23.94,23.97,23.93,23.97,29025.0,12.6005,12.6163,12.5953,12.6163,29025.0
2006-07-31 15:30:00,23.97,23.97,23.94,23.94,33750.0,12.6163,12.6163,12.6005,12.6005,33750.0
2006-07-31 15:35:00,23.96,23.97,23.95,23.96,24975.0,12.6111,12.6163,12.6058,12.6111,24975.0
2006-07-31 15:40:00,23.96,23.97,23.95,23.96,52650.0,12.6111,12.6163,12.6058,12.6111,52650.0
2006-07-31 15:45:00,23.96,23.96,23.91,23.91,25312.5,12.6111,12.6111,12.5847,12.5847,25312.5
2006-07-31 15:50:00,23.91,23.93,23.9,23.9,38137.5,12.5847,12.5953,12.5795,12.5795,38137.5
2006-07-31 15:55:00,23.9,23.95,23.9,23.92,112050.0,12.5795,12.6058,12.5795,12.59,112050.0
2006-08-01 09:30:00,23.88,23.88,23.73,23.84,97537.5,12.569,12.569,12.49,12.5479,97537.5
2006-08-01 09:35:00,23.81,23.83,23.72,23.72,26662.5,12.5321,12.5426,12.4847,12.4847,26662.5
2006-08-01 09:40:00,23.72,23.73,23.61,23.63,38137.5,12.4847,12.49,12.4268,12.4374,38137.5
2006-08-01 09:45:00,23.65,23.7,23.62,23.7,16537.5,12.4479,12.4742,12.4321,12.4742,16537.5
2006-08-01 09:50:00,23.7,23.72,23.68,23.68,12150.0,12.4742,12.4847,12.4637,12.4637,12150.0
2006-08-01 09:55:00,23.68,23.76,23.64,23.76,14175.0,12.4637,12.5058,12.4426,12.5058,14175.0
2006-08-01 10:00:00,23.77,23.77,23.57,23.61,46575.0,12.5111,12.5111,12.4058,12.4268,46575.0
2006-08-01 10:05:00,23.61,23.64,23.6,23.62,33750.0,12.4268,12.4426,12.4216,12.4321,33750.0
2006-08-01 10:10:00,23.63,23.65,23.58,23.6,45225.0,12.4374,12.4479,12.4111,12.4216,45225.0
2006-08-01 10:15:00,23.6,23.65,23.57,23.59,46575.0,12.4216,12.4479,12.4058,12.4163,46575.0
2006-08-01 10:20:00,23.58,23.64,23.57,23.62,44887.5,12.4111,12.4426,12.4058,12.4321,44887.5
2006-08-01 10:25:00,23.61,23.67,23.61,23.65,34762.5,12.4268,12.4584,12.4268,12.4479,34762.5
2006-08-01 10:30:00,23.69,23.69,23.67,23.67,32737.5,12.4689,12.4689,12.4584,12.4584,32737.5
2006-08-01 10:35:00,23.68,23.75,23.67,23.73,46912.5,12.4637,12.5005,12.4584,12.49,46912.5
2006-08-01 10:40:00,23.72,23.76,23.71,23.72,14175.0,12.4847,12.5058,12.4795,12.4847,14175.0
2006-08-01 10:45:00,23.72,23.73,23.7,23.72,18900.0,12.4847,12.49,12.4742,12.4847,18900.0
2006-08-01 10:50:00,23.72,23.74,23.7,23.71,28012.5,12.4847,12.4953,12.4742,12.4795,28012.5
2006-08-01 10:55:00,23.72,23.72,23.6,23.6,45562.5,12.4847,12.4847,12.4216,12.4216,45562.5
2006-08-01 11:00:00,23.59,23.66,23.59,23.66,13500.0,12.4163,12.4532,12.4163,12.4532,13500.0
2006-08-01 11:05:00,23.66,23.74,23.66,23.69,20587.5,12.4532,12.4953,12.4532,12.4689,20587.5
2006-08-01 11:10:00,23.69,23.69,23.64,23.65,13837.5,12.4689,12.4689,12.4426,12.4479,13837.5
2006-08-01 11:15:00,23.64,23.65,23.61,23.62,11475.0,12.4426,12.4479,12.4268,12.4321,11475.0
2006-08-01 11:20:00,23.61,23.62,23.58,23.58,20587.5,12.4268,12.4321,12.4111,12.4111,20587.5
2006-08-01 11:25:00,23.58,23.59,23.57,23.57,19237.5,12.4111,12.4163,12.4058,12.4058,19237.5
2006-08-01 11:30:00,23.57,23.59,23.57,23.58,20250.0,12.4058,12.4163,12.4058,12.4111,20250.0
2006-08-01 11:35:00,23.59,23.63,23.58,23.63,15525.0,12.4163,12.4374,12.4111,12.4374,15525.0
2006-08-01 11:40:00,23.63,23.63,23.6,23.61,12487.5,12.4374,12.4374,12.4216,12.4268,12487.5
2006-08-01 11:45:00,23.61,23.61,23.59,23.6,13837.5,12.4268,12.4268,12.4163,12.4216,13837.5
2006-08-01 11:50:00,23.6,23.62,23.57,23.6,21937.5,12.4216,12.4321,12.4058,12.4216,21937.5
2006-08-01 11:55:00,23.61,23.65,23.61,23.65,26325.0,12.4268,12.4479,12.4268,12.4479,26325.0
2006-08-01 12:00:00,23.66,23.67,23.64,23.65,19237.5,12.4532,12.4584,12.4426,12.4479,19237.5
2006-08-01 12:05:00,23.64,23.66,23.64,23.66,8775.0,12.4426,12.4532,12.4426,12.4532,8775.0
2006-08-01 12:10:00,23.66,23.67,23.62,23.62,38812.5,12.4532,12.4584,12.4321,12.4321,38812.5
2006-08-01 12:15:00,23.63,23.66,23.58,23.64,35100.0,12.4374,12.4532,12.4111,12.4426,35100.0
2006-08-01 12:20:00,23.65,23.65,23.62,23.62,2025.0,12.4479,12.4479,12.4321,12.4321,2025.0
2006-08-01 12:25:00,23.63,23.64,23.62,23.64,18562.5,12.4374,12.4426,12.4321,12.4426,18562.5
2006-08-01 12:30:00,23.65,23.67,23.65,23.66,17212.5,12.4479,12.4584,12.4479,12.4532,17212.5
2006-08-01 12:35:00,23.66,23.67,23.64,23.67,18562.5,12.4532,12.4584,12.4426,12.4584,18562.5
2006-08-01 12:40:00,23.65,23.66,23.64,23.64,7087.5,12.4479,12.4532,12.4426,12.4426,7087.5
2006-08-01 12:45:00,23.64,23.66,23.61,23.66,40162.5,12.4426,12.4532,12.4268,12.4532,40162.5
2006-08-01 12:50:00,23.66,23.68,23.65,23.68,36112.5,12.4532,12.4637,12.4479,12.4637,36112.5
2006-08-01 12:55:00,23.68,23.71,23.67,23.71,16200.0,12.4637,12.4795,12.4584,12.4795,16200.0
2006-08-01 13:00:00,23.7,23.7,23.68,23.7,10800.0,12.4742,12.4742,12.4637,12.4742,10800.0
2006-08-01 13:05:00,23.7,23.7,23.67,23.69,19575.0,12.4742,12.4742,12.4584,12.4689,19575.0
2006-08-01 13:10:00,23.69,23.7,23.68,23.68,35775.0,12.4689,12.4742,12.4637,12.4637,35775.0
2006-08-01 13:15:00,23.69,23.7,23.67,23.69,30375.0,12.4689,12.4742,12.4584,12.4689,30375.0
2006-08-01 13:20:00,23.69,23.69,23.67,23.68,32062.5,12.4689,12.4689,12.4584,12.4637,32062.5
2006-08-01 13:25:00,23.68,23.69,23.68,23.68,15187.5,12.4637,12.4689,12.4637,12.4637,15187.5
2006-08-01 13:30:00,23.69,23.7,23.67,23.69,22950.0,12.4689,12.4742,12.4584,12.4689,22950.0
2006-08-01 13:35:00,23.67,23.69,23.67,23.69,9450.0,12.4584,12.4689,12.4584,12.4689,9450.0
2006-08-01 13:40:00,23.69,23.7,23.68,23.7,12150.0,12.4689,12.4742,12.4637,12.4742,12150.0
2006-08-01 13:45:00,23.69,23.74,23.69,23.74,13500.0,12.4689,12.4953,12.4689,12.4953,13500.0
2006-08-01 13:50:00,23.75,23.76,23.74,23.74,10462.5,12.5005,12.5058,12.4953,12.4953,10462.5
2006-08-01 13:55:00,23.74,23.74,23.69,23.71,17887.5,12.4953,12.4953,12.4689,12.4795,17887.5
2006-08-01 14:00:00,23.71,23.76,23.71,23.73,7762.5,12.4795,12.5058,12.4795,12.49,7762.5
2006-08-01 14:05:00,23.73,23.73,23.7,23.7,5737.5,12.49,12.49,12.4742,12.4742,5737.5
2006-08-01 14:10:00,23.7,23.72,23.68,23.7,13837.5,12.4742,12.4847,12.4637,12.4742,13837.5
2006-08-01 14:15:00,23.71,23.71,23.69,23.7,5062.5,12.4795,12.4795,12.4689,12.4742,5062.5
2006-08-01 14:20:00,23.7,23.71,23.67,23.68,17887.5,12.4742,12.4795,12.4584,12.4637,17887.5
2006-08-01 14:25:00,23.69,23.71,23.66,23.7,41512.5,12.4689,12.4795,12.4532,12.4742,41512.5
2006-08-01 14:30:00,23.7,23.72,23.68,23.7,35437.5,12.4742,12.4847,12.4637,12.4742,35437.5
2006-08-01 14:35:00,23.71,23.72,23.7,23.72,37462.5,12.4795,12.4847,12.4742,12.4847,37462.5
2006-08-01 14:40:00,23.72,23.72,23.69,23.72,53662.5,12.4847,12.4847,12.4689,12.4847,53662.5
2006-08-01 14:45:00,23.71,23.72,23.71,23.72,12487.5,12.4795,12.4847,12.4795,12.4847,12487.5
2006-08-01 14:50:00,23.71,23.77,23.71,23.76,17887.5,12.4795,12.5111,12.4795,12.5058,17887.5
2006-08-01 14:55:00,23.76,23.76,23.74,23.75,31050.0,12.5058,12.5058,12.4953,12.5005,31050.0
2006-08-01 15:00:00,23.75,23.75,23.73,23.74,25312.5,12.5005,12.5005,12.49,12.4953,25312.5
2006-08-01 15:05:00,23.74,23.76,23.72,23.74,45900.0,12.4953,12.5058,12.4847,12.4953,45900.0
2006-08-01 15:10:00,23.75,23.75,23.74,23.75,12487.5,12.5005,12.5005,12.4953,12.5005,12487.5
2006-08-01 15:15:00,23.75,23.75,23.73,23.73,6412.5,12.5005,12.5005,12.49,12.49,6412.5
2006-08-01 15:20:00,23.73,23.74,23.71,23.73,20925.0,12.49,12.4953,12.4795,12.49,20925.0
2006-08-01 15:25:00,23.73,23.79,23.72,23.75,35437.5,12.49,12.5216,12.4847,12.5005,35437.5
2006-08-01 15:30:00,23.76,23.81,23.73,23.78,25650.0,12.5058,12.5321,12.49,12.5163,25650.0
2006-08-01 15:35:00,23.76,23.79,23.76,23.78,26325.0,12.5058,12.5216,12.5058,12.5163,26325.0
2006-08-01 15:40:00,23.78,23.82,23.76,23.82,40162.5,12.5163,12.5374,12.5058,12.5374,40162.5
2006-08-01 15:45:00,23.82,23.84,23.8,23.84,39487.5,12.5374,12.5479,12.5268,12.5479,39487.5
2006-08-01 15:50:00,23.84,23.86,23.78,23.78,39825.0,12.5479,12.5584,12.5163,12.5163,39825.0
2006-08-01 15:55:00,23.78,23.82,23.74,23.82,130612.5,12.5163,12.5374,12.4953,12.5374,130612.5
2006-08-02 09:30:00,23.87,23.87,23.63,23.76,61425.0,12.5637,12.5637,12.4374,12.5058,61425.0
2006-08-02 09:35:00,23.73,23.93,23.73,23.92,26325.0,12.49,12.5953,12.49,12.59,26325.0
2006-08-02 09:40:00,23.93,23.98,23.89,23.97,24637.5,12.5953,12.6216,12.5742,12.6163,24637.5
2006-08-02 09:45:00,23.99,24.04,23.98,24.04,11475.0,12.6268,12.6532,12.6216,12.6532,11475.0
2006-08-02 09:50:00,24.05,24.05,24.02,24.02,11137.5,12.6584,12.6584,12.6426,12.6426,11137.5
2006-08-02 09:55:00,24.03,24.04,23.96,23.96,7087.5,12.6479,12.6532,12.6111,12.6111,7087.5
2006-08-02 10:00:00,23.96,23.96,23.94,23.96,20925.0,12.6111,12.6111,12.6005,12.6111,20925.0
2006-08-02 10:05:00,23.94,23.94,23.9,23.91,10125.0,12.6005,12.6005,12.5795,12.5847,10125.0
2006-08-02 10:10:00,23.91,23.93,23.88,23.88,6075.0,12.5847,12.5953,12.569,12.569,6075.0
2006-08-02 10:15:00,23.88,23.88,23.79,23.84,19575.0,12.569,12.569,12.5216,12.5479,19575.0
2006-08-02 10:20:00,23.85,23.85,23.78,23.8,18562.5,12.5532,12.5532,12.5163,12.5268,18562.5
2006-08-02 10:25:00,23.8,23.87,23.8,23.85,32400.0,12.5268,12.5637,12.5268,12.5532,32400.0
2006-08-02 10:30:00,23.86,23.92,23.82,23.9,22275.0,12.5584,12.59,12.5374,12.5795,22275.0
2006-08-02 10:35:00,23.9,23.9,23.87,23.88,33412.5,12.5795,12.5795,12.5637,12.569,33412.5
2006-08-02 10:40:00,23.88,23.88,23.69,23.69,109012.5,12.569,12.569,12.4689,12.4689,109012.5
2006-08-02 10:45:00,23.69,23.71,23.66,23.7,92812.5,12.4689,12.4795,12.4532,12.4742,92812.5
2006-08-02 10:50:00,23.7,23.77,23.69,23.77,45225.0,12.4742,12.5111,12.4689,12.5111,45225.0
2006-08-02 10:55:00,23.77,23.8,23.72,23.73,48937.5,12.5111,12.5268,12.4847,12.49,48937.5
2006-08-02 11:00:00,23.74,23.81,23.73,23.8,25987.5,12.4953,12.5321,12.49,12.5268,25987.5
2006-08-02 11:05:00,23.81,23.81,23.76,23.77,14512.5,12.5321,12.5321,12.5058,12.5111,14512.5
2006-08-02 11:10:00,23.76,23.85,23.76,23.85,15187.5,12.5058,12.5532,12.5058,12.5532,15187.5
2006-08-02 11:15:00,23.84,23.89,23.84,23.86,34762.5,12.5479,12.5742,12.5479,12.5584,34762.5
2006-08-02 11:20:00,23.86,23.88,23.83,23.83,17550.0,12.5584,12.569,12.5426,12.5426,17550.0
2006-08-02 11:25:00,23.83,23.83,23.79,23.81,21937.5,12.5426,12.5426,12.5216,12.5321,21937.5
2006-08-02 11:30:00,23.82,23.91,23.82,23.89,16200.0,12.5374,12.5847,12.5374,12.5742,16200.0
2006-08-02 11:35:00,23.88,23.88,23.87,23.87,6075.0,12.569,12.569,12.5637,12.5637,6075.0
2006-08-02 11:40:00,23.87,23.87,23.83,23.86,12487.5,12.5637,12.5637,12.5426,12.5584,12487.5
2006-08-02 11:45:00,23.85,23.88,23.85,23.87,9112.5,12.5532,12.569,12.5532,12.5637,9112.5
2006-08-02 11:50:00,23.87,23.9,23.86,23.9,20250.0,12.5637,12.5795,12.5584,12.5795,20250.0
2006-08-02 11:55:00,23.89,24.03,23.89,24.0,48937.5,12.5742,12.6479,12.5742,12.6321,48937.5
2006-08-02 12:00:00,24.01,24.05,24.0,24.05,56362.5,12.6374,12.6584,12.6321,12.6584,56362.5
2006-08-02 12:05:00,24.05,24.12,24.05,24.12,36112.5,12.6584,12.6953,12.6584,12.6953,36112.5
2006-08-02 12:10:00,24.12,24.12,24.1,24.1,20925.0,12.6953,12.6953,12.6847,12.6847,20925.0
2006-08-02 12:15:00,24.1,24.11,24.05,24.07,26325.0,12.6847,12.69,12.6584,12.669,26325.0
2006-08-02 12:20:00,24.07,24.09,24.06,24.09,18225.0,12.669,12.6795,12.6637,12.6795,18225.0
2006-08-02 12:25:00,24.07,24.07,24.03,24.03,45900.0,12.669,12.669,12.6479,12.6479,45900.0
2006-08-02 12:30:00,24.03,24.03,23.99,24.0,32062.5,12.6479,12.6479,12.6268,12.6321,32062.5
2006-08-02 12:35:00,24.01,24.01,23.99,24.01,5400.0,12.6374,12.6374,12.6268,12.6374,5400.0
2006-08-02 12:40:00,24.01,24.02,24.01,24.01,17550.0,12.6374,12.6426,12.6374,12.6374,17550.0
2006-08-02 12:45:00,24.01,24.03,24.01,24.03,8437.5,12.6374,12.6479,12.6374,12.6479,8437.5
2006-08-02 12:50:00,24.02,24.04,24.02,24.04,6750.0,12.6426,12.6532,12.6426,12.6532,6750.0
2006-08-02 12:55:00,24.04,24.04,23.99,24.03,20925.0,12.6532,12.6532,12.6268,12.6479,20925.0
2006-08-02 13:00:00,24.03,24.03,24.02,24.03,5062.5,12.6479,12.6479,12.6426,12.6479,5062.5
2006-08-02 13:05:00,24.02,24.02,24.01,24.01,4725.0,12.6426,12.6426,12.6374,12.6374,4725.0
2006-08-02 13:10:00,24.02,24.04,24.01,24.04,8775.0,12.6426,12.6532,12.6374,12.6532,8775.0
2006-08-02 13:15:00,24.03,24.04,24.01,24.01,8437.5,12.6479,12.6532,12.6374,12.6374,8437.5
2006-08-02 13:20:00,24.03,24.03,24.01,24.02,5062.5,12.6479,12.6479,12.6374,12.6426,5062.5
2006-08-02 13:25:00,24.03,24.08,24.03,24.08,33412.5,12.6479,12.6742,12.6479,12.6742,33412.5
2006-08-02 13:30:00,24.08,24.08,24.05,24.06,10125.0,12.6742,12.6742,12.6584,12.6637,10125.0
2006-08-02 13:35:00,24.06,24.07,24.04,24.04,13162.5,12.6637,12.669,12.6532,12.6532,13162.5
2006-08-02 13:40:00,24.04,24.04,24.03,24.04,5062.5,12.6532,12.6532,12.6479,12.6532,5062.5
2006-08-02 13:45:00,24.03,24.07,24.03,24.07,17212.5,12.6479,12.669,12.6479,12.669,17212.5
2006-08-02 13:50:00,24.07,24.1,24.07,24.1,24300.0,12.669,12.6847,12.669,12.6847,24300.0
2006-08-02 13:55:00,24.1,24.11,24.1,24.1,12825.0,12.6847,12.69,12.6847,12.6847,12825.0
2006-08-02 14:00:00,24.1,24.11,24.09,24.1,5400.0,12.6847,12.69,12.6795,12.6847,5400.0
2006-08-02 14:05:00,24.1,24.12,24.09,24.12,28350.0,12.6847,12.6953,12.6795,12.6953,28350.0
2006-08-02 14:10:00,24.12,24.15,24.06,24.06,39150.0,12.6953,12.7111,12.6637,12.6637,39150.0
2006-08-02 14:15:00,24.07,24.07,24.05,24.05,6075.0,12.669,12.669,12.6584,12.6584,6075.0
2006-08-02 14:20:00,24.06,24.07,24.04,24.06,20587.5,12.6637,12.669,12.6532,12.6637,20587.5
2006-08-02 14:25:00,24.07,24.07,23.98,24.01,51975.0,12.669,12.669,12.6216,12.6374,51975.0
2006-08-02 14:30:00,24.0,24.03,23.94,24.0,64462.5,12.6321,12.6479,12.6005,12.6321,64462.5
2006-08-02 14:35:00,24.01,24.01,23.96,23.98,18900.0,12.6374,12.6374,12.6111,12.6216,18900.0
2006-08-02 14:40:00,23.99,24.01,23.98,24.0,33075.0,12.6268,12.6374,12.6216,12.6321,33075.0
2006-08-02 14:45:00,24.0,24.03,24.0,24.0,24975.0,12.6321,12.6479,12.6321,12.6321,24975.0
2006-08-02 14:50:00,24.01,24.05,23.99,24.02,23962.5,12.6374,12.6584,12.6268,12.6426,23962.5
2006-08-02 14:55:00,24.04,24.04,23.99,23.99,13162.5,12.6532,12.6532,12.6268,12.6268,13162.5
2006-08-02 15:00:00,23.99,24.01,23.93,23.94,52650.0,12.6268,12.6374,12.5953,12.6005,52650.0
2006-08-02 15:05:00,23.95,23.96,23.93,23.96,17550.0,12.6058,12.6111,12.5953,12.6111,17550.0
2006-08-02 15:10:00,23.94,23.94,23.85,23.86,24300.0,12.6005,12.6005,12.5532,12.5584,24300.0
2006-08-02 15:15:00,23.86,23.9,23.86,23.89,10800.0,12.5584,12.5795,12.5584,12.5742,10800.0
2006-08-02 15:20:00,23.88,23.93,23.88,23.91,20250.0,12.569,12.5953,12.569,12.5847,20250.0
2006-08-02 15:25:00,23.92,23.97,23.92,23.95,30037.5,12.59,12.6163,12.59,12.6058,30037.5
2006-08-02 15:30:00,23.94,24.04,23.92,24.02,48937.5,12.6005,12.6532,12.59,12.6426,48937.5
2006-08-02 15:35:00,24.02,24.02,23.96,23.96,20587.5,12.6426,12.6426,12.6111,12.6111,20587.5
2006-08-02 15:40:00,23.96,24.01,23.96,23.97,37800.0,12.6111,12.6374,12.6111,12.6163,37800.0
2006-08-02 15:45:00,23.97,23.97,23.9,23.9,25987.5,12.6163,12.6163,12.5795,12.5795,25987.5
2006-08-02 15:50:00,23.9,23.98,23.9,23.96,47250.0,12.5795,12.6216,12.5795,12.6111,47250.0
2006-08-02 15:55:00,23.97,23.99,23.96,23.97,93487.5,12.6163,12.6268,12.6111,12.6163,93487.5
2006-08-03 09:30:00,23.93,23.93,23.75,23.77,107662.5,12.5953,12.5953,12.5005,12.5111,107662.5
2006-08-03 09:35:00,23.79,23.88,23.78,23.88,24637.5,12.5216,12.569,12.5163,12.569,24637.5
2006-08-03 09:40:00,23.88,24.0,23.85,24.0,52650.0,12.569,12.6321,12.5532,12.6321,52650.0
2006-08-03 09:45:00,23.99,24.11,23.98,24.04,30712.5,12.6268,12.69,12.6216,12.6532,30712.5
2006-08-03 09:50:00,24.03,24.03,23.87,23.9,32400.0,12.6479,12.6479,12.5637,12.5795,32400.0
2006-08-03 09:55:00,23.89,23.94,23.87,23.93,27675.0,12.5742,12.6005,12.5637,12.5953,27675.0
2006-08-03 10:00:00,23.92,24.0,23.91,23.95,42862.5,12.59,12.6321,12.5847,12.6058,42862.5
2006-08-03 10:05:00,23.93,23.94,23.86,23.86,22612.5,12.5953,12.6005,12.5584,12.5584,22612.5
2006-08-03 10:10:00,23.87,23.92,23.83,23.92,25312.5,12.5637,12.59,12.5426,12.59,25312.5
2006-08-03 10:15:00,23.92,24.07,23.92,24.06,23287.5,12.59,12.669,12.59,12.6637,23287.5
2006-08-03 10:20:00,24.05,24.09,24.01,24.07,20925.0,12.6584,12.6795,12.6374,12.669,20925.0
2006-08-03 10:25:00,24.08,24.08,23.98,24.07,42187.5,12.6742,12.6742,12.6216,12.669,42187.5
2006-08-03 10:30:00,24.04,24.05,24.01,24.01,20250.0,12.6532,12.6584,12.6374,12.6374,20250.0
2006-08-03 10:35:00,24.03,24.03,23.98,23.99,14175.0,12.6479,12.6479,12.6216,12.6268,14175.0
2006-08-03 10:40:00,23.99,24.06,23.98,24.03,24637.5,12.6268,12.6637,12.6216,12.6479,24637.5
2006-08-03 10:45:00,24.04,24.04,23.97,23.98,11475.0,12.6532,12.6532,12.6163,12.6216,11475.0
2006-08-03 10:50:00,23.98,23.98,23.95,23.95,17212.5,12.6216,12.6216,12.6058,12.6058,17212.5
2006-08-03 10:55:00,23.95,24.08,23.95,24.05,27337.5,12.6058,12.6742,12.6058,12.6584,27337.5
2006-08-03 11:00:00,24.05,24.12,24.05,24.11,23962.5,12.6584,12.6953,12.6584,12.69,23962.5
2006-08-03 11:05:00,24.12,24.13,24.08,24.08,17212.5,12.6953,12.7005,12.6742,12.6742,17212.5
2006-08-03 11:10:00,24.06,24.09,24.06,24.08,10800.0,12.6637,12.6795,12.6637,12.6742,10800.0
2006-08-03 11:15:00,24.08,24.08,24.01,24.02,14175.0,12.6742,12.6742,12.6374,12.6426,14175.0
2006-08-03 11:20:00,24.02,24.02,23.99,24.0,11812.5,12.6426,12.6426,12.6268,12.6321,11812.5
2006-08-03 11:25:00,23.99,24.0,23.98,24.0,10800.0,12.6268,12.6321,12.6216,12.6321,10800.0
2006-08-03 11:30:00,24.0,24.01,23.97,24.0,17550.0,12.6321,12.6374,12.6163,12.6321,17550.0
2006-08-03 11:35:00,24.0,24.03,23.99,24.02,18562.5,12.6321,12.6479,12.6268,12.6426,18562.5
2006-08-03 11:40:00,24.01,24.01,23.99,24.0,12487.5,12.6374,12.6374,12.6268,12.6321,12487.5
2006-08-03 11:45:00,24.01,24.01,23.99,23.99,6412.5,12.6374,12.6374,12.6268,12.6268,6412.5
2006-08-03 11:50:00,24.0,24.02,23.99,24.02,8100.0,12.6321,12.6426,12.6268,12.6426,8100.0
2006-08-03 11:55:00,24.03,24.03,24.0,24.0,11812.5,12.6479,12.6479,12.6321,12.6321,11812.5
2006-08-03 12:00:00,24.01,24.01,24.0,24.01,9450.0,12.6374,12.6374,12.6321,12.6374,9450.0
2006-08-03 12:05:00,24.01,24.05,24.01,24.05,16200.0,12.6374,12.6584,12.6374,12.6584,16200.0
2006-08-03 12:10:00,24.07,24.09,24.07,24.08,6412.5,12.669,12.6795,12.669,12.6742,6412.5
2006-08-03 12:15:00,24.08,24.09,24.08,24.08,6075.0,12.6742,12.6795,12.6742,12.6742,6075.0
2006-08-03 12:20:00,24.09,24.09,24.09,24.09,9787.5,12.6795,12.6795,12.6795,12.6795,9787.5
2006-08-03 12:25:00,24.09,24.12,24.09,24.12,17887.5,12.6795,12.6953,12.6795,12.6953,17887.5
2006-08-03 12:30:00,24.14,24.18,24.12,24.18,28687.5,12.7058,12.7269,12.6953,12.7269,28687.5
2006-08-03 12:35:00,24.17,24.21,24.17,24.21,45562.5,12.7216,12.7426,12.7216,12.7426,45562.5
2006-08-03 12:40:00,24.2,24.2,24.16,24.17,14512.5,12.7374,12.7374,12.7163,12.7216,14512.5
2006-08-03 12:45:00,24.17,24.17,24.15,24.17,8100.0,12.7216,12.7216,12.7111,12.7216,8100.0
2006-08-03 12:50:00,24.18,24.21,24.18,24.2,21937.5,12.7269,12.7426,12.7269,12.7374,21937.5
2006-08-03 12:55:00,24.21,24.22,24.2,24.21,6075.0,12.7426,12.7479,12.7374,12.7426,6075.0
2006-08-03 13:00:00,24.2,24.37,24.2,24.37,61087.5,12.7374,12.8269,12.7374,12.8269,61087.5
2006-08-03 13:05:00,24.37,24.41,24.33,24.4,35437.5,12.8269,12.8479,12.8058,12.8426,35437.5
2006-08-03 13:10:00,24.4,24.5,24.4,24.5,88762.5,12.8426,12.8953,12.8426,12.8953,88762.5
2006-08-03 13:15:00,24.5,24.59,24.49,24.56,94162.5,12.8953,12.9427,12.89,12.9269,94162.5
2006-08-03 13:20:00,24.55,24.67,24.55,24.65,113737.5,12.9216,12.9848,12.9216,12.9742,113737.5
2006-08-03 13:25:00,24.65,24.66,24.63,24.64,52650.0,12.9742,12.9795,12.9637,12.969,52650.0
2006-08-03 13:30:00,24.64,24.67,24.6,24.6,66825.0,12.969,12.9848,12.9479,12.9479,66825.0
2006-08-03 13:35:00,24.61,24.64,24.6,24.6,38137.5,12.9532,12.969,12.9479,12.9479,38137.5
2006-08-03 13:40:00,24.61,24.62,24.6,24.6,13500.0,12.9532,12.9584,12.9479,12.9479,13500.0
2006-08-03 13:45:00,24.61,24.66,24.6,24.63,33075.0,12.9532,12.9795,12.9479,12.9637,33075.0
2006-08-03 13:50:00,24.63,24.71,24.63,24.7,47925.0,12.9637,13.0058,12.9637,13.0005,47925.0
2006-08-03 13:55:00,24.71,24.71,24.69,24.7,13500.0,13.0058,13.0058,12.9953,13.0005,13500.0
2006-08-03 14:00:00,24.7,24.75,24.69,24.74,51975.0,13.0005,13.0269,12.9953,13.0216,51975.0
2006-08-03 14:05:00,24.75,24.75,24.7,24.71,30375.0,13.0269,13.0269,13.0005,13.0058,30375.0
2006-08-03 14:10:00,24.71,24.77,24.71,24.77,37800.0,13.0058,13.0374,13.0058,13.0374,37800.0
2006-08-03 14:15:00,24.77,24.79,24.75,24.78,143437.5,13.0374,13.0479,13.0269,13.0427,143437.5
2006-08-03 14:20:00,24.78,24.8,24.76,24.76,106650.0,13.0427,13.0532,13.0321,13.0321,106650.0
2006-08-03 14:25:00,24.76,24.79,24.74,24.74,59062.5,13.0321,13.0479,13.0216,13.0216,59062.5
2006-08-03 14:30:00,24.75,24.75,24.7,24.7,43200.0,13.0269,13.0269,13.0005,13.0005,43200.0
2006-08-03 14:35:00,24.7,24.72,24.69,24.7,29025.0,13.0005,13.0111,12.9953,13.0005,29025.0
2006-08-03 14:40:00,24.72,24.73,24.69,24.72,34762.5,13.0111,13.0163,12.9953,13.0111,34762.5
2006-08-03 14:45:00,24.71,24.73,24.7,24.71,38812.5,13.0058,13.0163,13.0005,13.0058,38812.5
2006-08-03 14:50:00,24.7,24.8,24.7,24.78,41512.5,13.0005,13.0532,13.0005,13.0427,41512.5
2006-08-03 14:55:00,24.8,24.84,24.79,24.8,42862.5,13.0532,13.0742,13.0479,13.0532,42862.5
2006-08-03 15:00:00,24.79,24.81,24.79,24.79,21262.5,13.0479,13.0584,13.0479,13.0479,21262.5
2006-08-03 15:05:00,24.78,24.79,24.72,24.75,36450.0,13.0427,13.0479,13.0111,13.0269,36450.0
2006-08-03 15:10:00,24.74,24.75,24.69,24.7,39150.0,13.0216,13.0269,12.9953,13.0005,39150.0
2006-08-03 15:15:00,24.7,24.75,24.7,24.75,19912.5,13.0005,13.0269,13.0005,13.0269,19912.5
2006-08-03 15:20:00,24.74,24.74,24.71,24.72,30375.0,13.0216,13.0216,13.0058,13.0111,30375.0
2006-08-03 15:25:00,24.72,24.76,24.7,24.74,92475.0,13.0111,13.0321,13.0005,13.0216,92475.0
2006-08-03 15:30:00,24.75,24.76,24.72,24.72,41175.0,13.0269,13.0321,13.0111,13.0111,41175.0
2006-08-03 15:35:00,24.71,24.71,24.62,24.64,75600.0,13.0058,13.0058,12.9584,12.969,75600.0
2006-08-03 15:40:00,24.64,24.67,24.62,24.67,48262.5,12.969,12.9848,12.9584,12.9848,48262.5
2006-08-03 15:45:00,24.67,24.67,24.61,24.61,73912.5,12.9848,12.9848,12.9532,12.9532,73912.5
2006-08-03 15:50:00,24.61,24.63,24.56,24.57,92475.0,12.9532,12.9637,12.9269,12.9321,92475.0
2006-08-03 15:55:00,24.57,24.61,24.56,24.61,106650.0,12.9321,12.9532,12.9269,12.9532,106650.0
2006-08-04 09:30:00,24.71,24.88,24.68,24.83,76612.5,13.0058,13.0953,12.99,13.069,76612.5
2006-08-04 09:35:00,24.85,24.96,24.85,24.9,36112.5,13.0795,13.1374,13.0795,13.1058,36112.5
2006-08-04 09:40:00,24.91,25.07,24.88,25.05,66150.0,13.1111,13.1953,13.0953,13.1848,66150.0
2006-08-04 09:45:00,25.05,25.06,25.01,25.04,58050.0,13.1848,13.19,13.1637,13.1795,58050.0
2006-08-04 09:50:00,25.04,25.05,24.94,24.98,71212.5,13.1795,13.1848,13.1269,13.1479,71212.5
2006-08-04 09:55:00,24.98,25.1,24.96,25.07,53325.0,13.1479,13.2111,13.1374,13.1953,53325.0
2006-08-04 10:00:00,25.08,25.11,25.06,25.06,20587.5,13.2006,13.2163,13.19,13.19,20587.5
2006-08-04 10:05:00,25.08,25.1,25.04,25.06,68512.5,13.2006,13.2111,13.1795,13.19,68512.5
2006-08-04 10:10:00,25.07,25.08,25.03,25.07,43537.5,13.1953,13.2006,13.1742,13.1953,43537.5
2006-08-04 10:15:00,25.08,25.08,25.01,25.04,26662.5,13.2006,13.2006,13.1637,13.1795,26662.5
2006-08-04 10:20:00,25.04,25.11,24.94,25.06,53325.0,13.1795,13.2163,13.1269,13.19,53325.0
2006-08-04 10:25:00,25.03,25.08,25.02,25.08,23962.5,13.1742,13.2006,13.169,13.2006,23962.5
2006-08-04 10:30:00,25.08,25.15,25.06,25.13,48262.5,13.2006,13.2374,13.19,13.2269,48262.5
2006-08-04 10:35:00,25.12,25.13,25.06,25.08,39825.0,13.2216,13.2269,13.19,13.2006,39825.0
2006-08-04 10:40:00,25.08,25.08,24.99,25.01,31387.5,13.2006,13.2006,13.1532,13.1637,31387.5
2006-08-04 10:45:00,25.02,25.03,25.0,25.01,24975.0,13.169,13.1742,13.1585,13.1637,24975.0
2006-08-04 10:50:00,25.0,25.02,24.98,25.01,42187.5,13.1585,13.169,13.1479,13.1637,42187.5
2006-08-04 10:55:00,25.02,25.05,25.01,25.02,16537.5,13.169,13.1848,13.1637,13.169,16537.5
2006-08-04 11:00:00,25.03,25.04,24.97,24.97,18900.0,13.1742,13.1795,13.1427,13.1427,18900.0
2006-08-04 11:05:00,24.97,24.99,24.93,24.97,54337.5,13.1427,13.1532,13.1216,13.1427,54337.5
2006-08-04 11:10:00,24.98,24.98,24.93,24.97,56700.0,13.1479,13.1479,13.1216,13.1427,56700.0
2006-08-04 11:15:00,24.99,25.04,24.97,25.04,35775.0,13.1532,13.1795,13.1427,13.1795,35775.0
2006-08-04 11:20:00,25.02,25.1,24.97,25.07,73237.5,13.169,13.2111,13.1427,13.1953,73237.5
2006-08-04 11:25:00,25.06,25.12,25.05,25.05,33750.0,13.19,13.2216,13.1848,13.1848,33750.0
2006-08-04 11:30:00,25.05,25.1,25.05,25.06,46237.5,13.1848,13.2111,13.1848,13.19,46237.5
2006-08-04 11:35:00,25.06,25.09,25.02,25.02,27337.5,13.19,13.2058,13.169,13.169,27337.5
2006-08-04 11:40:00,25.02,25.03,24.94,24.98,41850.0,13.169,13.1742,13.1269,13.1479,41850.0
2006-08-04 11:45:00,24.98,25.0,24.92,24.97,33750.0,13.1479,13.1585,13.1163,13.1427,33750.0
2006-08-04 11:50:00,24.96,24.97,24.9,24.93,74250.0,13.1374,13.1427,13.1058,13.1216,74250.0
2006-08-04 11:55:00,24.93,24.97,24.91,24.93,50625.0,13.1216,13.1427,13.1111,13.1216,50625.0
2006-08-04 12:00:00,24.94,24.95,24.89,24.93,46912.5,13.1269,13.1321,13.1006,13.1216,46912.5
2006-08-04 12:05:00,24.94,24.94,24.89,24.89,9112.5,13.1269,13.1269,13.1006,13.1006,9112.5
2006-08-04 12:10:00,24.91,24.91,24.85,24.85,11475.0,13.1111,13.1111,13.0795,13.0795,11475.0
2006-08-04 12:15:00,24.85,24.87,24.82,24.82,46912.5,13.0795,13.09,13.0637,13.0637,46912.5
2006-08-04 12:20:00,24.82,24.94,24.82,24.89,106987.5,13.0637,13.1269,13.0637,13.1006,106987.5
2006-08-04 12:25:00,24.89,24.89,24.74,24.79,27000.0,13.1006,13.1006,13.0216,13.0479,27000.0
2006-08-04 12:30:00,24.79,24.79,24.65,24.66,18900.0,13.0479,13.0479,12.9742,12.9795,18900.0
2006-08-04 12:35:00,24.68,24.73,24.63,24.64,41850.0,12.99,13.0163,12.9637,12.969,41850.0
2006-08-04 12:40:00,24.63,24.67,24.59,24.59,37462.5,12.9637,12.9848,12.9427,12.9427,37462.5
2006-08-04 12:45:00,24.6,24.65,24.59,24.64,28687.5,12.9479,12.9742,12.9427,12.969,28687.5
2006-08-04 12:50:00,24.64,24.64,24.59,24.62,11475.0,12.969,12.969,12.9427,12.9584,11475.0
2006-08-04 12:55:00,24.59,24.62,24.57,24.57,12150.0,12.9427,12.9584,12.9321,12.9321,12150.0
2006-08-04 13:00:00,24.57,24.59,24.54,24.59,15862.5,12.9321,12.9427,12.9163,12.9427,15862.5
2006-08-04 13:05:00,24.58,24.63,24.57,24.58,30037.5,12.9374,12.9637,12.9321,12.9374,30037.5
2006-08-04 13:10:00,24.6,24.64,24.47,24.47,39825.0,12.9479,12.969,12.8795,12.8795,39825.0
2006-08-04 13:15:00,24.49,24.5,24.42,24.49,17212.5,12.89,12.8953,12.8532,12.89,17212.5
2006-08-04 13:20:00,24.5,24.52,24.39,24.39,40837.5,12.8953,12.9058,12.8374,12.8374,40837.5
2006-08-04 13:25:00,24.4,24.49,24.38,24.48,23287.5,12.8426,12.89,12.8321,12.8848,23287.5
2006-08-04 13:30:00,24.45,24.46,24.37,24.38,17550.0,12.869,12.8742,12.8269,12.8321,17550.0
2006-08-04 13:35:00,24.39,24.39,24.31,24.33,21600.0,12.8374,12.8374,12.7953,12.8058,21600.0
2006-08-04 13:40:00,24.35,24.5,24.35,24.44,33412.5,12.8163,12.8953,12.8163,12.8637,33412.5
2006-08-04 13:45:00,24.42,24.47,24.41,24.47,5062.5,12.8532,12.8795,12.8479,12.8795,5062.5
2006-08-04 13:50:00,24.48,24.5,24.45,24.46,15525.0,12.8848,12.8953,12.869,12.8742,15525.0
2006-08-04 13:55:00,24.45,24.45,24.4,24.41,23625.0,12.869,12.869,12.8426,12.8479,23625.0
2006-08-04 14:00:00,24.41,24.53,24.39,24.53,22275.0,12.8479,12.9111,12.8374,12.9111,22275.0
2006-08-04 14:05:00,24.5,24.52,24.49,24.52,10800.0,12.8953,12.9058,12.89,12.9058,10800.0
2006-08-04 14:10:00,24.53,24.56,24.42,24.44,24975.0,12.9111,12.9269,12.8532,12.8637,24975.0
2006-08-04 14:15:00,24.43,24.44,24.38,24.42,22275.0,12.8584,12.8637,12.8321,12.8532,22275.0
2006-08-04 14:20:00,24.46,24.46,24.36,24.37,17212.5,12.8742,12.8742,12.8216,12.8269,17212.5
2006-08-04 14:25:00,24.36,24.41,24.36,24.39,21262.5,12.8216,12.8479,12.8216,12.8374,21262.5
2006-08-04 14:30:00,24.39,24.44,24.37,24.44,14850.0,12.8374,12.8637,12.8269,12.8637,14850.0
2006-08-04 14:35:00,24.44,24.49,24.43,24.47,16200.0,12.8637,12.89,12.8584,12.8795,16200.0
2006-08-04 14:40:00,24.49,24.49,24.47,24.47,6075.0,12.89,12.89,12.8795,12.8795,6075.0
2006-08-04 14:45:00,24.47,24.48,24.42,24.44,6075.0,12.8795,12.8848,12.8532,12.8637,6075.0
2006-08-04 14:50:00,24.44,24.49,24.42,24.45,15525.0,12.8637,12.89,12.8532,12.869,15525.0
2006-08-04 14:55:00,24.46,24.49,24.41,24.44,15862.5,12.8742,12.89,12.8479,12.8637,15862.5
2006-08-04 15:00:00,24.43,24.47,24.39,24.39,27675.0,12.8584,12.8795,12.8374,12.8374,27675.0
2006-08-04 15:05:00,24.38,24.44,24.36,24.42,20587.5,12.8321,12.8637,12.8216,12.8532,20587.5
2006-08-04 15:10:00,24.43,24.56,24.41,24.51,50287.5,12.8584,12.9269,12.8479,12.9005,50287.5
2006-08-04 15:15:00,24.51,24.51,24.45,24.46,12487.5,12.9005,12.9005,12.869,12.8742,12487.5
2006-08-04 15:20:00,24.47,24.47,24.41,24.47,14850.0,12.8795,12.8795,12.8479,12.8795,14850.0
2006-08-04 15:25:00,24.47,24.59,24.47,24.55,39150.0,12.8795,12.9427,12.8795,12.9216,39150.0
2006-08-04 15:30:00,24.55,24.55,24.5,24.51,18562.5,12.9216,12.9216,12.8953,12.9005,18562.5
2006-08-04 15:35:00,24.5,24.52,24.5,24.51,14850.0,12.8953,12.9058,12.8953,12.9005,14850.0
2006-08-04 15:40:00,24.52,24.54,24.47,24.47,33075.0,12.9058,12.9163,12.8795,12.8795,33075.0
2006-08-04 15:45:00,24.48,24.57,24.47,24.57,22950.0,12.8848,12.9321,12.8795,12.9321,22950.0
2006-08-04 15:50:00,24.57,24.6,24.56,24.57,34087.5,12.9321,12.9479,12.9269,12.9321,34087.5
2006-08-04 15:55:00,24.57,24.6,24.57,24.6,48262.5,12.9321,12.9479,12.9321,12.9479,48262.5
2006-08-07 09:30:00,24.52,24.63,24.49,24.52,135675.0,12.9058,12.9637,12.89,12.9058,135675.0
2006-08-07 09:35:00,24.51,24.56,24.48,24.56,25312.5,12.9005,12.9269,12.8848,12.9269,25312.5
2006-08-07 09:40:00,24.56,24.56,24.44,24.49,19237.5,12.9269,12.9269,12.8637,12.89,19237.5
2006-08-07 09:45:00,24.48,24.5,24.42,24.49,25312.5,12.8848,12.8953,12.8532,12.89,25312.5
2006-08-07 09:50:00,24.47,24.53,24.47,24.5,18225.0,12.8795,12.9111,12.8795,12.8953,18225.0
2006-08-07 09:55:00,24.51,24.54,24.49,24.53,12150.0,12.9005,12.9163,12.89,12.9111,12150.0
2006-08-07 10:00:00,24.53,24.53,24.47,24.48,30712.5,12.9111,12.9111,12.8795,12.8848,30712.5
2006-08-07 10:05:00,24.49,24.51,24.47,24.5,14512.5,12.89,12.9005,12.8795,12.8953,14512.5
2006-08-07 10:10:00,24.49,24.52,24.48,24.52,19575.0,12.89,12.9058,12.8848,12.9058,19575.0
2006-08-07 10:15:00,24.51,24.51,24.49,24.51,12150.0,12.9005,12.9005,12.89,12.9005,12150.0
2006-08-07 10:20:00,24.51,24.52,24.49,24.5,27675.0,12.9005,12.9058,12.89,12.8953,27675.0
2006-08-07 10:25:00,24.51,24.51,24.42,24.42,47250.0,12.9005,12.9005,12.8532,12.8532,47250.0
2006-08-07 10:30:00,24.41,24.43,24.36,24.43,24637.5,12.8479,12.8584,12.8216,12.8584,24637.5
2006-08-07 10:35:00,24.43,24.43,24.4,24.4,17212.5,12.8584,12.8584,12.8426,12.8426,17212.5
2006-08-07 10:40:00,24.41,24.45,24.41,24.43,23625.0,12.8479,12.869,12.8479,12.8584,23625.0
2006-08-07 10:45:00,24.41,24.41,24.36,24.39,23287.5,12.8479,12.8479,12.8216,12.8374,23287.5
2006-08-07 10:50:00,24.39,24.43,24.39,24.39,11137.5,12.8374,12.8584,12.8374,12.8374,11137.5
2006-08-07 10:55:00,24.4,24.41,24.39,24.39,8775.0,12.8426,12.8479,12.8374,12.8374,8775.0
2006-08-07 11:00:00,24.4,24.4,24.33,24.36,21937.5,12.8426,12.8426,12.8058,12.8216,21937.5
2006-08-07 11:05:00,24.36,24.38,24.33,24.34,25987.5,12.8216,12.8321,12.8058,12.8111,25987.5
2006-08-07 11:10:00,24.33,24.34,24.32,24.33,47250.0,12.8058,12.8111,12.8005,12.8058,47250.0
2006-08-07 11:15:00,24.33,24.38,24.33,24.36,36787.5,12.8058,12.8321,12.8058,12.8216,36787.5
2006-08-07 11:20:00,24.37,24.41,24.37,24.4,15862.5,12.8269,12.8479,12.8269,12.8426,15862.5
2006-08-07 11:25:00,24.41,24.43,24.41,24.42,14850.0,12.8479,12.8584,12.8479,12.8532,14850.0
2006-08-07 11:30:00,24.42,24.44,24.41,24.41,16875.0,12.8532,12.8637,12.8479,12.8479,16875.0
2006-08-07 11:35:00,24.42,24.47,24.42,24.44,34425.0,12.8532,12.8795,12.8532,12.8637,34425.0
2006-08-07 11:40:00,24.44,24.44,24.44,24.44,3712.5,12.8637,12.8637,12.8637,12.8637,3712.5
2006-08-07 11:45:00,24.44,24.47,24.44,24.47,75600.0,12.8637,12.8795,12.8637,12.8795,75600.0
2006-08-07 11:50:00,24.47,24.48,24.43,24.44,28687.5,12.8795,12.8848,12.8584,12.8637,28687.5
2006-08-07 11:55:00,24.43,24.44,24.43,24.44,13162.5,12.8584,12.8637,12.8584,12.8637,13162.5
2006-08-07 12:00:00,24.45,24.48,24.45,24.47,38812.5,12.869,12.8848,12.869,12.8795,38812.5
2006-08-07 12:05:00,24.48,24.55,24.48,24.48,49275.0,12.8848,12.9216,12.8848,12.8848,49275.0
2006-08-07 12:10:00,24.48,24.51,24.48,24.51,62437.5,12.8848,12.9005,12.8848,12.9005,62437.5
2006-08-07 12:15:00,24.51,24.55,24.51,24.55,5400.0,12.9005,12.9216,12.9005,12.9216,5400.0
2006-08-07 12:20:00,24.55,24.6,24.55,24.6,46912.5,12.9216,12.9479,12.9216,12.9479,46912.5
2006-08-07 12:25:00,24.6,24.63,24.59,24.6,66487.5,12.9479,12.9637,12.9427,12.9479,66487.5
2006-08-07 12:30:00,24.62,24.63,24.6,24.6,48600.0,12.9584,12.9637,12.9479,12.9479,48600.0
2006-08-07 12:35:00,24.61,24.65,24.6,24.61,32062.5,12.9532,12.9742,12.9479,12.9532,32062.5
2006-08-07 12:40:00,24.61,24.75,24.61,24.69,81000.0,12.9532,13.0269,12.9532,12.9953,81000.0
2006-08-07 12:45:00,24.71,24.73,24.68,24.71,37125.0,13.0058,13.0163,12.99,13.0058,37125.0
2006-08-07 12:50:00,24.69,24.69,24.63,24.63,21937.5,12.9953,12.9953,12.9637,12.9637,21937.5
2006-08-07 12:55:00,24.63,24.65,24.62,24.62,26662.5,12.9637,12.9742,12.9584,12.9584,26662.5
2006-08-07 13:00:00,24.64,24.64,24.62,24.63,9112.5,12.969,12.969,12.9584,12.9637,9112.5
2006-08-07 13:05:00,24.62,24.65,24.62,24.63,9112.5,12.9584,12.9742,12.9584,12.9637,9112.5
2006-08-07 13:10:00,24.63,24.66,24.63,24.65,12487.5,12.9637,12.9795,12.9637,12.9742,12487.5
2006-08-07 13:15:00,24.66,24.66,24.64,24.64,7087.5,12.9795,12.9795,12.969,12.969,7087.5
2006-08-07 13:20:00,24.64,24.66,24.64,24.65,12825.0,12.969,12.9795,12.969,12.9742,12825.0
2006-08-07 13:25:00,24.64,24.66,24.64,24.65,50625.0,12.969,12.9795,12.969,12.9742,50625.0
2006-08-07 13:30:00,24.66,24.71,24.64,24.68,73237.5,12.9795,13.0058,12.969,12.99,73237.5
2006-08-07 13:35:00,24.68,24.72,24.67,24.72,36787.5,12.99,13.0111,12.9848,13.0111,36787.5
2006-08-07 13:40:00,24.71,24.71,24.69,24.71,5400.0,13.0058,13.0058,12.9953,13.0058,5400.0
2006-08-07 13:45:00,24.7,24.7,24.68,24.7,13162.5,13.0005,13.0005,12.99,13.0005,13162.5
2006-08-07 13:50:00,24.69,24.69,24.68,24.68,7087.5,12.9953,12.9953,12.99,12.99,7087.5
2006-08-07 13:55:00,24.68,24.7,24.68,24.68,12825.0,12.99,13.0005,12.99,12.99,12825.0
2006-08-07 14:00:00,24.68,24.68,24.63,24.63,26325.0,12.99,12.99,12.9637,12.9637,26325.0
2006-08-07 14:05:00,24.64,24.67,24.63,24.65,16875.0,12.969,12.9848,12.9637,12.9742,16875.0
2006-08-07 14:10:00,24.66,24.66,24.63,24.63,10125.0,12.9795,12.9795,12.9637,12.9637,10125.0
2006-08-07 14:15:00,24.64,24.68,24.64,24.68,6075.0,12.969,12.99,12.969,12.99,6075.0
2006-08-07 14:20:00,24.68,24.7,24.67,24.67,10800.0,12.99,13.0005,12.9848,12.9848,10800.0
2006-08-07 14:25:00,24.65,24.67,24.64,24.64,14175.0,12.9742,12.9848,12.969,12.969,14175.0
2006-08-07 14:30:00,24.64,24.64,24.59,24.6,17212.5,12.969,12.969,12.9427,12.9479,17212.5
2006-08-07 14:35:00,24.6,24.63,24.6,24.6,11137.5,12.9479,12.9637,12.9479,12.9479,11137.5
2006-08-07 14:40:00,24.6,24.6,24.57,24.58,13837.5,12.9479,12.9479,12.9321,12.9374,13837.5
2006-08-07 14:45:00,24.59,24.62,24.59,24.59,6412.5,12.9427,12.9584,12.9427,12.9427,6412.5
2006-08-07 14:50:00,24.6,24.6,24.58,24.58,4050.0,12.9479,12.9479,12.9374,12.9374,4050.0
2006-08-07 14:55:00,24.6,24.61,24.59,24.59,6750.0,12.9479,12.9532,12.9427,12.9427,6750.0
2006-08-07 15:00:00,24.59,24.6,24.55,24.58,33075.0,12.9427,12.9479,12.9216,12.9374,33075.0
2006-08-07 15:05:00,24.58,24.58,24.54,24.56,28687.5,12.9374,12.9374,12.9163,12.9269,28687.5
2006-08-07 15:10:00,24.57,24.6,24.56,24.6,16537.5,12.9321,12.9479,12.9269,12.9479,16537.5
2006-08-07 15:15:00,24.61,24.65,24.61,24.65,5062.5,12.9532,12.9742,12.9532,12.9742,5062.5
2006-08-07 15:20:00,24.65,24.69,24.65,24.67,31725.0,12.9742,12.9953,12.9742,12.9848,31725.0
2006-08-07 15:25:00,24.69,24.69,24.65,24.66,17550.0,12.9953,12.9953,12.9742,12.9795,17550.0
2006-08-07 15:30:00,24.66,24.71,24.66,24.71,15187.5,12.9795,13.0058,12.9795,13.0058,15187.5
2006-08-07 15:35:00,24.7,24.74,24.7,24.71,19575.0,13.0005,13.0216,13.0005,13.0058,19575.0
2006-08-07 15:40:00,24.71,24.71,24.63,24.63,20925.0,13.0058,13.0058,12.9637,12.9637,20925.0
2006-08-07 15:45:00,24.63,24.66,24.61,24.65,32400.0,12.9637,12.9795,12.9532,12.9742,32400.0
2006-08-07 15:50:00,24.64,24.64,24.6,24.61,59737.5,12.969,12.969,12.9479,12.9532,59737.5
2006-08-07 15:55:00,24.62,24.63,24.59,24.6,78975.0,12.9584,12.9637,12.9427,12.9479,78975.0
2006-08-08 09:30:00,24.76,24.94,24.57,24.75,84037.5,13.0321,13.1269,12.9321,13.0269,84037.5
2006-08-08 09:35:00,24.76,24.8,24.74,24.74,21262.5,13.0321,13.0532,13.0216,13.0216,21262.5
2006-08-08 09:40:00,24.73,24.74,24.71,24.73,11475.0,13.0163,13.0216,13.0058,13.0163,11475.0
2006-08-08 09:45:00,24.72,24.76,24.67,24.67,18562.5,13.0111,13.0321,12.9848,12.9848,18562.5
2006-08-08 09:50:00,24.68,24.68,24.65,24.66,16200.0,12.99,12.99,12.9742,12.9795,16200.0
2006-08-08 09:55:00,24.68,24.69,24.65,24.67,10800.0,12.99,12.9953,12.9742,12.9848,10800.0
2006-08-08 10:00:00,24.68,24.71,24.66,24.71,77962.5,12.99,13.0058,12.9795,13.0058,77962.5
2006-08-08 10:05:00,24.7,24.73,24.7,24.71,13162.5,13.0005,13.0163,13.0005,13.0058,13162.5
2006-08-08 10:10:00,24.73,24.78,24.73,24.76,22275.0,13.0163,13.0427,13.0163,13.0321,22275.0
2006-08-08 10:15:00,24.77,24.81,24.74,24.81,17550.0,13.0374,13.0584,13.0216,13.0584,17550.0
2006-08-08 10:20:00,24.81,24.88,24.81,24.86,21262.5,13.0584,13.0953,13.0584,13.0848,21262.5
2006-08-08 10:25:00,24.88,24.89,24.86,24.89,18562.5,13.0953,13.1006,13.0848,13.1006,18562.5
2006-08-08 10:30:00,24.89,24.92,24.88,24.88,47925.0,13.1006,13.1163,13.0953,13.0953,47925.0
2006-08-08 10:35:00,24.87,24.9,24.85,24.85,14850.0,13.09,13.1058,13.0795,13.0795,14850.0
2006-08-08 10:40:00,24.85,24.87,24.83,24.87,32737.5,13.0795,13.09,13.069,13.09,32737.5
2006-08-08 10:45:00,24.86,24.87,24.81,24.81,19575.0,13.0848,13.09,13.0584,13.0584,19575.0
2006-08-08 10:50:00,24.82,24.84,24.81,24.84,18562.5,13.0637,13.0742,13.0584,13.0742,18562.5
2006-08-08 10:55:00,24.84,24.88,24.84,24.87,16875.0,13.0742,13.0953,13.0742,13.09,16875.0
2006-08-08 11:00:00,24.87,24.87,24.83,24.83,22275.0,13.09,13.09,13.069,13.069,22275.0
2006-08-08 11:05:00,24.83,24.89,24.83,24.85,24300.0,13.069,13.1006,13.069,13.0795,24300.0
2006-08-08 11:10:00,24.85,24.89,24.84,24.86,18562.5,13.0795,13.1006,13.0742,13.0848,18562.5
2006-08-08 11:15:00,24.87,24.87,24.85,24.85,9450.0,13.09,13.09,13.0795,13.0795,9450.0
2006-08-08 11:20:00,24.85,24.9,24.85,24.89,16875.0,13.0795,13.1058,13.0795,13.1006,16875.0
2006-08-08 11:25:00,24.89,24.93,24.87,24.9,19575.0,13.1006,13.1216,13.09,13.1058,19575.0
2006-08-08 11:30:00,24.9,24.9,24.9,24.9,2362.5,13.1058,13.1058,13.1058,13.1058,2362.5
2006-08-08 11:35:00,24.91,24.91,24.87,24.88,2700.0,13.1111,13.1111,13.09,13.0953,2700.0
2006-08-08 11:40:00,24.87,24.87,24.86,24.86,4050.0,13.09,13.09,13.0848,13.0848,4050.0
2006-08-08 11:45:00,24.87,24.87,24.82,24.82,2362.5,13.09,13.09,13.0637,13.0637,2362.5
2006-08-08 11:50:00,24.81,24.81,24.77,24.77,14850.0,13.0584,13.0584,13.0374,13.0374,14850.0
2006-08-08 11:55:00,24.78,24.78,24.76,24.76,5737.5,13.0427,13.0427,13.0321,13.0321,5737.5
2006-08-08 12:00:00,24.77,24.78,24.75,24.75,7087.5,13.0374,13.0427,13.0269,13.0269,7087.5
2006-08-08 12:05:00,24.76,24.79,24.76,24.79,4387.5,13.0321,13.0479,13.0321,13.0479,4387.5
2006-08-08 12:10:00,24.77,24.79,24.76,24.76,10125.0,13.0374,13.0479,13.0321,13.0321,10125.0
2006-08-08 12:15:00,24.76,24.78,24.76,24.76,7762.5,13.0321,13.0427,13.0321,13.0321,7762.5
2006-08-08 12:20:00,24.77,24.79,24.77,24.77,9787.5,13.0374,13.0479,13.0374,13.0374,9787.5
2006-08-08 12:25:00,24.77,24.79,24.76,24.76,17550.0,13.0374,13.0479,13.0321,13.0321,17550.0
2006-08-08 12:30:00,24.76,24.76,24.73,24.73,18562.5,13.0321,13.0321,13.0163,13.0163,18562.5
2006-08-08 12:35:00,24.73,24.73,24.73,24.73,4725.0,13.0163,13.0163,13.0163,13.0163,4725.0
2006-08-08 12:40:00,24.72,24.72,24.68,24.69,19575.0,13.0111,13.0111,12.99,12.9953,19575.0
2006-08-08 12:45:00,24.69,24.71,24.69,24.71,6750.0,12.9953,13.0058,12.9953,13.0058,6750.0
2006-08-08 12:50:00,24.7,24.71,24.7,24.71,3712.5,13.0005,13.0058,13.0005,13.0058,3712.5
2006-08-08 12:55:00,24.71,24.73,24.71,24.73,12487.5,13.0058,13.0163,13.0058,13.0163,12487.5
2006-08-08 13:00:00,24.74,24.75,24.73,24.73,11812.5,13.0216,13.0269,13.0163,13.0163,11812.5
2006-08-08 13:05:00,24.73,24.73,24.71,24.71,7425.0,13.0163,13.0163,13.0058,13.0058,7425.0
2006-08-08 13:10:00,24.69,24.73,24.68,24.73,6075.0,12.9953,13.0163,12.99,13.0163,6075.0
2006-08-08 13:15:00,24.73,24.74,24.71,24.71,7762.5,13.0163,13.0216,13.0058,13.0058,7762.5
2006-08-08 13:20:00,24.71,24.74,24.71,24.74,2362.5,13.0058,13.0216,13.0058,13.0216,2362.5
2006-08-08 13:25:00,24.73,24.73,24.72,24.72,5400.0,13.0163,13.0163,13.0111,13.0111,5400.0
2006-08-08 13:30:00,24.72,24.72,24.69,24.72,4725.0,13.0111,13.0111,12.9953,13.0111,4725.0
2006-08-08 13:35:00,24.72,24.73,24.72,24.73,36450.0,13.0111,13.0163,13.0111,13.0163,36450.0
2006-08-08 13:40:00,24.73,24.73,24.66,24.68,16875.0,13.0163,13.0163,12.9795,12.99,16875.0
2006-08-08 13:45:00,24.67,24.67,24.66,24.66,5737.5,12.9848,12.9848,12.9795,12.9795,5737.5
2006-08-08 13:50:00,24.66,24.67,24.64,24.64,11137.5,12.9795,12.9848,12.969,12.969,11137.5
2006-08-08 13:55:00,24.65,24.65,24.62,24.62,9787.5,12.9742,12.9742,12.9584,12.9584,9787.5
2006-08-08 14:00:00,24.63,24.64,24.62,24.64,23287.5,12.9637,12.969,12.9584,12.969,23287.5
2006-08-08 14:05:00,24.64,24.64,24.55,24.59,54000.0,12.969,12.969,12.9216,12.9427,54000.0
2006-08-08 14:10:00,24.59,24.73,24.55,24.65,74250.0,12.9427,13.0163,12.9216,12.9742,74250.0
2006-08-08 14:15:00,24.67,24.71,24.59,24.7,47250.0,12.9848,13.0058,12.9427,13.0005,47250.0
2006-08-08 14:20:00,24.7,24.77,24.36,24.37,89775.0,13.0005,13.0374,12.8216,12.8269,89775.0
2006-08-08 14:25:00,24.37,24.51,24.31,24.44,78637.5,12.8269,12.9005,12.7953,12.8637,78637.5
2006-08-08 14:30:00,24.46,24.46,24.32,24.39,49612.5,12.8742,12.8742,12.8005,12.8374,49612.5
2006-08-08 14:35:00,24.42,24.52,24.4,24.44,64800.0,12.8532,12.9058,12.8426,12.8637,64800.0
2006-08-08 14:40:00,24.43,24.59,24.43,24.48,55687.5,12.8584,12.9427,12.8584,12.8848,55687.5
2006-08-08 14:45:00,24.45,24.52,24.41,24.43,40162.5,12.869,12.9058,12.8479,12.8584,40162.5
2006-08-08 14:50:00,24.42,24.5,24.36,24.4,34762.5,12.8532,12.8953,12.8216,12.8426,34762.5
2006-08-08 14:55:00,24.39,24.42,24.35,24.4,19912.5,12.8374,12.8532,12.8163,12.8426,19912.5
2006-08-08 15:00:00,24.4,24.45,24.35,24.4,42525.0,12.8426,12.869,12.8163,12.8426,42525.0
2006-08-08 15:05:00,24.38,24.41,24.34,24.41,32400.0,12.8321,12.8479,12.8111,12.8479,32400.0
2006-08-08 15:10:00,24.39,24.4,24.32,24.34,20587.5,12.8374,12.8426,12.8005,12.8111,20587.5
2006-08-08 15:15:00,24.34,24.38,24.34,24.36,58050.0,12.8111,12.8321,12.8111,12.8216,58050.0
2006-08-08 15:20:00,24.34,24.39,24.34,24.36,78975.0,12.8111,12.8374,12.8111,12.8216,78975.0
2006-08-08 15:25:00,24.36,24.41,24.34,24.39,41175.0,12.8216,12.8479,12.8111,12.8374,41175.0
2006-08-08 15:30:00,24.39,24.39,24.29,24.35,92475.0,12.8374,12.8374,12.7848,12.8163,92475.0
2006-08-08 15:35:00,24.36,24.43,24.35,24.41,94837.5,12.8216,12.8584,12.8163,12.8479,94837.5
2006-08-08 15:40:00,24.4,24.44,24.4,24.41,58387.5,12.8426,12.8637,12.8426,12.8479,58387.5
2006-08-08 15:45:00,24.41,24.54,24.4,24.52,83362.5,12.8479,12.9163,12.8426,12.9058,83362.5
2006-08-08 15:50:00,24.5,24.54,24.5,24.52,63450.0,12.8953,12.9163,12.8953,12.9058,63450.0
2006-08-08 15:55:00,24.51,24.53,24.48,24.5,89100.0,12.9005,12.9111,12.8848,12.8953,89100.0
2006-08-09 09:30:00,24.48,24.71,24.48,24.69,96862.5,12.8848,13.0058,12.8848,12.9953,96862.5
2006-08-09 09:35:00,24.68,24.7,24.63,24.66,33412.5,12.99,13.0005,12.9637,12.9795,33412.5
2006-08-09 09:40:00,24.66,24.67,24.6,24.61,23962.5,12.9795,12.9848,12.9479,12.9532,23962.5
2006-08-09 09:45:00,24.61,24.66,24.58,24.63,30375.0,12.9532,12.9795,12.9374,12.9637,30375.0
2006-08-09 09:50:00,24.62,24.64,24.54,24.61,24300.0,12.9584,12.969,12.9163,12.9532,24300.0
2006-08-09 09:55:00,24.57,24.7,24.57,24.65,43875.0,12.9321,13.0005,12.9321,12.9742,43875.0
2006-08-09 10:00:00,24.64,24.67,24.58,24.61,29700.0,12.969,12.9848,12.9374,12.9532,29700.0
2006-08-09 10:05:00,24.61,24.68,24.61,24.65,17212.5,12.9532,12.99,12.9532,12.9742,17212.5
2006-08-09 10:10:00,24.64,24.65,24.6,24.63,12487.5,12.969,12.9742,12.9479,12.9637,12487.5
2006-08-09 10:15:00,24.63,24.63,24.58,24.59,21262.5,12.9637,12.9637,12.9374,12.9427,21262.5
2006-08-09 10:20:00,24.57,24.6,24.56,24.6,65137.5,12.9321,12.9479,12.9269,12.9479,65137.5
2006-08-09 10:25:00,24.6,24.61,24.59,24.59,8437.5,12.9479,12.9532,12.9427,12.9427,8437.5
2006-08-09 10:30:00,24.58,24.65,24.56,24.57,25650.0,12.9374,12.9742,12.9269,12.9321,25650.0
2006-08-09 10:35:00,24.57,24.57,24.49,24.52,56700.0,12.9321,12.9321,12.89,12.9058,56700.0
2006-08-09 10:40:00,24.52,24.6,24.48,24.6,61425.0,12.9058,12.9479,12.8848,12.9479,61425.0
2006-08-09 10:45:00,24.6,24.66,24.59,24.65,25987.5,12.9479,12.9795,12.9427,12.9742,25987.5
2006-08-09 10:50:00,24.65,24.76,24.65,24.73,22612.5,12.9742,13.0321,12.9742,13.0163,22612.5
2006-08-09 10:55:00,24.75,24.75,24.68,24.74,21937.5,13.0269,13.0269,12.99,13.0216,21937.5
2006-08-09 11:00:00,24.73,24.82,24.73,24.8,52312.5,13.0163,13.0637,13.0163,13.0532,52312.5
2006-08-09 11:05:00,24.8,24.88,24.79,24.85,27000.0,13.0532,13.0953,13.0479,13.0795,27000.0
2006-08-09 11:10:00,24.86,24.96,24.86,24.92,54675.0,13.0848,13.1374,13.0848,13.1163,54675.0
2006-08-09 11:15:00,24.93,24.99,24.92,24.94,38475.0,13.1216,13.1532,13.1163,13.1269,38475.0
2006-08-09 11:20:00,24.93,24.99,24.89,24.96,57037.5,13.1216,13.1532,13.1006,13.1374,57037.5
2006-08-09 11:25:00,24.96,25.0,24.95,24.99,15862.5,13.1374,13.1585,13.1321,13.1532,15862.5
2006-08-09 11:30:00,24.99,25.06,24.99,25.03,37800.0,13.1532,13.19,13.1532,13.1742,37800.0
2006-08-09 11:35:00,25.02,25.04,24.97,25.03,42525.0,13.169,13.1795,13.1427,13.1742,42525.0
2006-08-09 11:40:00,25.03,25.08,24.98,25.06,49275.0,13.1742,13.2006,13.1479,13.19,49275.0
2006-08-09 11:45:00,25.05,25.05,25.0,25.0,17550.0,13.1848,13.1848,13.1585,13.1585,17550.0
2006-08-09 11:50:00,25.01,25.01,24.97,24.97,26325.0,13.1637,13.1637,13.1427,13.1427,26325.0
2006-08-09 11:55:00,24.97,24.97,24.91,24.95,32737.5,13.1427,13.1427,13.1111,13.1321,32737.5
2006-08-09 12:00:00,24.95,24.96,24.94,24.95,21262.5,13.1321,13.1374,13.1269,13.1321,21262.5
2006-08-09 12:05:00,24.96,24.96,24.89,24.91,38137.5,13.1374,13.1374,13.1006,13.1111,38137.5
2006-08-09 12:10:00,24.9,24.9,24.85,24.88,9450.0,13.1058,13.1058,13.0795,13.0953,9450.0
2006-08-09 12:15:00,24.86,24.89,24.84,24.88,8775.0,13.0848,13.1006,13.0742,13.0953,8775.0
2006-08-09 12:20:00,24.86,24.88,24.84,24.85,12487.5,13.0848,13.0953,13.0742,13.0795,12487.5
2006-08-09 12:25:00,24.86,24.89,24.85,24.88,17212.5,13.0848,13.1006,13.0795,13.0953,17212.5
2006-08-09 12:30:00,24.88,24.89,24.88,24.89,5737.5,13.0953,13.1006,13.0953,13.1006,5737.5
2006-08-09 12:35:00,24.87,24.88,24.87,24.88,18562.5,13.09,13.0953,13.09,13.0953,18562.5
2006-08-09 12:40:00,24.87,24.87,24.87,24.87,13162.5,13.09,13.09,13.09,13.09,13162.5
2006-08-09 12:45:00,24.87,24.87,24.86,24.87,17212.5,13.09,13.09,13.0848,13.09,17212.5
2006-08-09 12:50:00,24.86,24.86,24.8,24.82,15187.5,13.0848,13.0848,13.0532,13.0637,15187.5
2006-08-09 12:55:00,24.82,24.84,24.81,24.84,7762.5,13.0637,13.0742,13.0584,13.0742,7762.5
2006-08-09 13:00:00,24.86,24.86,24.8,24.84,15187.5,13.0848,13.0848,13.0532,13.0742,15187.5
2006-08-09 13:05:00,24.85,24.89,24.81,24.83,36450.0,13.0795,13.1006,13.0584,13.069,36450.0
2006-08-09 13:10:00,24.83,24.84,24.82,24.82,2362.5,13.069,13.0742,13.0637,13.0637,2362.5
2006-08-09 13:15:00,24.82,24.82,24.76,24.77,23962.5,13.0637,13.0637,13.0321,13.0374,23962.5
2006-08-09 13:20:00,24.75,24.79,24.75,24.79,10800.0,13.0269,13.0479,13.0269,13.0479,10800.0
2006-08-09 13:25:00,24.79,24.79,24.76,24.76,32062.5,13.0479,13.0479,13.0321,13.0321,32062.5
2006-08-09 13:30:00,24.76,24.76,24.69,24.71,16875.0,13.0321,13.0321,12.9953,13.0058,16875.0
2006-08-09 13:35:00,24.7,24.71,24.69,24.71,7762.5,13.0005,13.0058,12.9953,13.0058,7762.5
2006-08-09 13:40:00,24.71,24.72,24.71,24.72,6412.5,13.0058,13.0111,13.0058,13.0111,6412.5
2006-08-09 13:45:00,24.72,24.72,24.7,24.7,3375.0,13.0111,13.0111,13.0005,13.0005,3375.0
2006-08-09 13:50:00,24.71,24.72,24.7,24.72,8100.0,13.0058,13.0111,13.0005,13.0111,8100.0
2006-08-09 13:55:00,24.72,24.76,24.67,24.67,16537.5,13.0111,13.0321,12.9848,12.9848,16537.5
2006-08-09 14:00:00,24.68,24.71,24.68,24.71,3375.0,12.99,13.0058,12.99,13.0058,3375.0
2006-08-09 14:05:00,24.72,24.77,24.7,24.72,25987.5,13.0111,13.0374,13.0005,13.0111,25987.5
2006-08-09 14:10:00,24.72,24.72,24.62,24.62,13162.5,13.0111,13.0111,12.9584,12.9584,13162.5
2006-08-09 14:15:00,24.62,24.65,24.62,24.65,12487.5,12.9584,12.9742,12.9584,12.9742,12487.5
2006-08-09 14:20:00,24.65,24.72,24.65,24.69,13500.0,12.9742,13.0111,12.9742,12.9953,13500.0
2006-08-09 14:25:00,24.7,24.7,24.67,24.7,5737.5,13.0005,13.0005,12.9848,13.0005,5737.5
2006-08-09 14:30:00,24.71,24.72,24.68,24.68,14512.5,13.0058,13.0111,12.99,12.99,14512.5
2006-08-09 14:35:00,24.68,24.7,24.66,24.67,22275.0,12.99,13.0005,12.9795,12.9848,22275.0
2006-08-09 14:40:00,24.67,24.7,24.63,24.63,29025.0,12.9848,13.0005,12.9637,12.9637,29025.0
2006-08-09 14:45:00,24.6,24.6,24.55,24.55,25312.5,12.9479,12.9479,12.9216,12.9216,25312.5
2006-08-09 14:50:00,24.54,24.55,24.49,24.49,57037.5,12.9163,12.9216,12.89,12.89,57037.5
2006-08-09 14:55:00,24.5,24.52,24.44,24.46,61425.0,12.8953,12.9058,12.8637,12.8742,61425.0
2006-08-09 15:00:00,24.46,24.46,24.4,24.42,49950.0,12.8742,12.8742,12.8426,12.8532,49950.0
2006-08-09 15:05:00,24.41,24.43,24.38,24.38,59737.5,12.8479,12.8584,12.8321,12.8321,59737.5
2006-08-09 15:10:00,24.38,24.41,24.36,24.39,36787.5,12.8321,12.8479,12.8216,12.8374,36787.5
2006-08-09 15:15:00,24.39,24.4,24.38,24.39,21600.0,12.8374,12.8426,12.8321,12.8374,21600.0
2006-08-09 15:20:00,24.39,24.43,24.36,24.37,79987.5,12.8374,12.8584,12.8216,12.8269,79987.5
2006-08-09 15:25:00,24.37,24.4,24.34,24.36,64125.0,12.8269,12.8426,12.8111,12.8216,64125.0
2006-08-09 15:30:00,24.36,24.39,24.32,24.34,51637.5,12.8216,12.8374,12.8005,12.8111,51637.5
2006-08-09 15:35:00,24.34,24.35,24.31,24.32,25312.5,12.8111,12.8163,12.7953,12.8005,25312.5
2006-08-09 15:40:00,24.33,24.36,24.31,24.35,28012.5,12.8058,12.8216,12.7953,12.8163,28012.5
2006-08-09 15:45:00,24.35,24.37,24.32,24.33,47250.0,12.8163,12.8269,12.8005,12.8058,47250.0
2006-08-09 15:50:00,24.32,24.33,24.3,24.31,53325.0,12.8005,12.8058,12.79,12.7953,53325.0
2006-08-09 15:55:00,24.31,24.33,24.3,24.33,104962.5,12.7953,12.8058,12.79,12.8058,104962.5
2006-08-10 09:30:00,24.21,24.31,24.18,24.27,60075.0,12.7426,12.7953,12.7269,12.7742,60075.0
2006-08-10 09:35:00,24.27,24.31,23.98,24.01,51300.0,12.7742,12.7953,12.6216,12.6374,51300.0
2006-08-10 09:40:00,24.02,24.17,23.93,24.09,53325.0,12.6426,12.7216,12.5953,12.6795,53325.0
2006-08-10 09:45:00,24.09,24.18,24.09,24.17,59737.5,12.6795,12.7269,12.6795,12.7216,59737.5
2006-08-10 09:50:00,24.16,24.36,24.15,24.35,32400.0,12.7163,12.8216,12.7111,12.8163,32400.0
2006-08-10 09:55:00,24.35,24.44,24.31,24.31,67500.0,12.8163,12.8637,12.7953,12.7953,67500.0
2006-08-10 10:00:00,24.32,24.32,24.22,24.26,19912.5,12.8005,12.8005,12.7479,12.769,19912.5
2006-08-10 10:05:00,24.26,24.26,24.17,24.2,30037.5,12.769,12.769,12.7216,12.7374,30037.5
2006-08-10 10:10:00,24.23,24.24,24.18,24.19,15862.5,12.7532,12.7584,12.7269,12.7321,15862.5
2006-08-10 10:15:00,24.2,24.26,24.2,24.22,29700.0,12.7374,12.769,12.7374,12.7479,29700.0
2006-08-10 10:20:00,24.21,24.22,24.15,24.18,22612.5,12.7426,12.7479,12.7111,12.7269,22612.5
2006-08-10 10:25:00,24.18,24.31,24.18,24.31,29025.0,12.7269,12.7953,12.7269,12.7953,29025.0
2006-08-10 10:30:00,24.28,24.36,24.27,24.32,48262.5,12.7795,12.8216,12.7742,12.8005,48262.5
2006-08-10 10:35:00,24.33,24.33,24.25,24.25,17550.0,12.8058,12.8058,12.7637,12.7637,17550.0
2006-08-10 10:40:00,24.25,24.3,24.23,24.29,23287.5,12.7637,12.79,12.7532,12.7848,23287.5
2006-08-10 10:45:00,24.3,24.31,24.23,24.23,33750.0,12.79,12.7953,12.7532,12.7532,33750.0
2006-08-10 10:50:00,24.23,24.24,24.2,24.24,18900.0,12.7532,12.7584,12.7374,12.7584,18900.0
2006-08-10 10:55:00,24.23,24.27,24.2,24.25,13837.5,12.7532,12.7742,12.7374,12.7637,13837.5
2006-08-10 11:00:00,24.26,24.26,24.2,24.22,13162.5,12.769,12.769,12.7374,12.7479,13162.5
2006-08-10 11:05:00,24.21,24.31,24.2,24.3,34762.5,12.7426,12.7953,12.7374,12.79,34762.5
2006-08-10 11:10:00,24.3,24.37,24.28,24.35,20250.0,12.79,12.8269,12.7795,12.8163,20250.0
2006-08-10 11:15:00,24.36,24.37,24.29,24.31,50287.5,12.8216,12.8269,12.7848,12.7953,50287.5
2006-08-10 11:20:00,24.34,24.34,24.28,24.28,12487.5,12.8111,12.8111,12.7795,12.7795,12487.5
2006-08-10 11:25:00,24.27,24.31,24.22,24.29,14850.0,12.7742,12.7953,12.7479,12.7848,14850.0
2006-08-10 11:30:00,24.27,24.29,24.22,24.23,11812.5,12.7742,12.7848,12.7479,12.7532,11812.5
2006-08-10 11:35:00,24.21,24.23,24.16,24.17,22950.0,12.7426,12.7532,12.7163,12.7216,22950.0
2006-08-10 11:40:00,24.16,24.22,24.15,24.2,59737.5,12.7163,12.7479,12.7111,12.7374,59737.5
2006-08-10 11:45:00,24.19,24.21,24.18,24.2,10800.0,12.7321,12.7426,12.7269,12.7374,10800.0
2006-08-10 11:50:00,24.19,24.2,24.12,24.2,25650.0,12.7321,12.7374,12.6953,12.7374,25650.0
2006-08-10 11:55:00,24.21,24.27,24.2,24.26,13837.5,12.7426,12.7742,12.7374,12.769,13837.5
2006-08-10 12:00:00,24.27,24.33,24.27,24.29,12487.5,12.7742,12.8058,12.7742,12.7848,12487.5
2006-08-10 12:05:00,24.28,24.3,24.25,24.3,8437.5,12.7795,12.79,12.7637,12.79,8437.5
2006-08-10 12:10:00,24.3,24.32,24.28,24.29,22612.5,12.79,12.8005,12.7795,12.7848,22612.5
2006-08-10 12:15:00,24.29,24.29,24.24,24.24,8100.0,12.7848,12.7848,12.7584,12.7584,8100.0
2006-08-10 12:20:00,24.23,24.3,24.23,24.28,20250.0,12.7532,12.79,12.7532,12.7795,20250.0
2006-08-10 12:25:00,24.29,24.3,24.28,24.28,32737.5,12.7848,12.79,12.7795,12.7795,32737.5
2006-08-10 12:30:00,24.28,24.3,24.28,24.3,37462.5,12.7795,12.79,12.7795,12.79,37462.5
2006-08-10 12:35:00,24.29,24.31,24.29,24.3,31050.0,12.7848,12.7953,12.7848,12.79,31050.0
2006-08-10 12:40:00,24.29,24.3,24.27,24.29,35437.5,12.7848,12.79,12.7742,12.7848,35437.5
2006-08-10 12:45:00,24.3,24.3,24.24,24.25,42525.0,12.79,12.79,12.7584,12.7637,42525.0
2006-08-10 12:50:00,24.25,24.26,24.22,24.25,21600.0,12.7637,12.769,12.7479,12.7637,21600.0
2006-08-10 12:55:00,24.25,24.32,24.25,24.32,18225.0,12.7637,12.8005,12.7637,12.8005,18225.0
2006-08-10 13:00:00,24.32,24.33,24.26,24.26,18225.0,12.8005,12.8058,12.769,12.769,18225.0
2006-08-10 13:05:00,24.27,24.28,24.25,24.28,8775.0,12.7742,12.7795,12.7637,12.7795,8775.0
2006-08-10 13:10:00,24.28,24.34,24.28,24.33,20250.0,12.7795,12.8111,12.7795,12.8058,20250.0
2006-08-10 13:15:00,24.32,24.33,24.28,24.31,40162.5,12.8005,12.8058,12.7795,12.7953,40162.5
2006-08-10 13:20:00,24.31,24.31,24.29,24.3,14512.5,12.7953,12.7953,12.7848,12.79,14512.5
2006-08-10 13:25:00,24.3,24.33,24.29,24.32,8100.0,12.79,12.8058,12.7848,12.8005,8100.0
2006-08-10 13:30:00,24.31,24.33,24.31,24.31,15187.5,12.7953,12.8058,12.7953,12.7953,15187.5
2006-08-10 13:35:00,24.32,24.38,24.32,24.38,29362.5,12.8005,12.8321,12.8005,12.8321,29362.5
2006-08-10 13:40:00,24.39,24.48,24.39,24.48,28350.0,12.8374,12.8848,12.8374,12.8848,28350.0
2006-08-10 13:45:00,24.48,24.49,24.43,24.43,15187.5,12.8848,12.89,12.8584,12.8584,15187.5
2006-08-10 13:50:00,24.42,24.44,24.4,24.43,14175.0,12.8532,12.8637,12.8426,12.8584,14175.0
2006-08-10 13:55:00,24.43,24.44,24.4,24.43,24300.0,12.8584,12.8637,12.8426,12.8584,24300.0
2006-08-10 14:00:00,24.44,24.54,24.44,24.52,48937.5,12.8637,12.9163,12.8637,12.9058,48937.5
2006-08-10 14:05:00,24.52,24.58,24.52,24.57,37125.0,12.9058,12.9374,12.9058,12.9321,37125.0
2006-08-10 14:10:00,24.57,24.58,24.51,24.52,11137.5,12.9321,12.9374,12.9005,12.9058,11137.5
2006-08-10 14:15:00,24.52,24.56,24.49,24.52,19575.0,12.9058,12.9269,12.89,12.9058,19575.0
2006-08-10 14:20:00,24.51,24.52,24.47,24.52,10462.5,12.9005,12.9058,12.8795,12.9058,10462.5
2006-08-10 14:25:00,24.52,24.57,24.52,24.53,9787.5,12.9058,12.9321,12.9058,12.9111,9787.5
2006-08-10 14:30:00,24.54,24.54,24.45,24.49,10800.0,12.9163,12.9163,12.869,12.89,10800.0
2006-08-10 14:35:00,24.49,24.5,24.45,24.49,16537.5,12.89,12.8953,12.869,12.89,16537.5
2006-08-10 14:40:00,24.49,24.54,24.49,24.5,9450.0,12.89,12.9163,12.89,12.8953,9450.0
2006-08-10 14:45:00,24.49,24.49,24.39,24.41,25987.5,12.89,12.89,12.8374,12.8479,25987.5
2006-08-10 14:50:00,24.41,24.46,24.41,24.45,16200.0,12.8479,12.8742,12.8479,12.869,16200.0
2006-08-10 14:55:00,24.44,24.44,24.4,24.42,29362.5,12.8637,12.8637,12.8426,12.8532,29362.5
2006-08-10 15:00:00,24.43,24.43,24.38,24.39,31387.5,12.8584,12.8584,12.8321,12.8374,31387.5
2006-08-10 15:05:00,24.4,24.41,24.31,24.36,56362.5,12.8426,12.8479,12.7953,12.8216,56362.5
2006-08-10 15:10:00,24.38,24.4,24.33,24.35,22612.5,12.8321,12.8426,12.8058,12.8163,22612.5
2006-08-10 15:15:00,24.31,24.45,24.31,24.41,41512.5,12.7953,12.869,12.7953,12.8479,41512.5
2006-08-10 15:20:00,24.41,24.43,24.4,24.41,14850.0,12.8479,12.8584,12.8426,12.8479,14850.0
2006-08-10 15:25:00,24.39,24.4,24.34,24.37,16537.5,12.8374,12.8426,12.8111,12.8269,16537.5
2006-08-10 15:30:00,24.38,24.39,24.36,24.39,14512.5,12.8321,12.8374,12.8216,12.8374,14512.5
2006-08-10 15:35:00,24.42,24.47,24.39,24.45,19237.5,12.8532,12.8795,12.8374,12.869,19237.5
2006-08-10 15:40:00,24.44,24.52,24.44,24.48,31725.0,12.8637,12.9058,12.8637,12.8848,31725.0
2006-08-10 15:45:00,24.49,24.5,24.44,24.5,23962.5,12.89,12.8953,12.8637,12.8953,23962.5
2006-08-10 15:50:00,24.49,24.49,24.43,24.44,33750.0,12.89,12.89,12.8584,12.8637,33750.0
2006-08-10 15:55:00,24.43,24.48,24.43,24.44,70200.0,12.8584,12.8848,12.8584,12.8637,70200.0
2006-08-11 09:30:00,24.56,24.56,24.21,24.24,41850.0,12.9269,12.9269,12.7426,12.7584,41850.0
2006-08-11 09:35:00,24.27,24.36,24.22,24.35,21825.0,12.7742,12.8216,12.7479,12.8163,21825.0
2006-08-11 09:40:00,24.36,24.41,24.33,24.33,10800.0,12.8216,12.8479,12.8058,12.8058,10800.0
2006-08-11 09:45:00,24.34,24.41,24.33,24.37,11025.0,12.8111,12.8479,12.8058,12.8269,11025.0
2006-08-11 09:50:00,24.37,24.41,24.27,24.3,16875.0,12.8269,12.8479,12.7742,12.79,16875.0
2006-08-11 09:55:00,24.29,24.35,24.24,24.25,24300.0,12.7848,12.8163,12.7584,12.7637,24300.0
2006-08-11 10:00:00,24.26,24.3,24.19,24.24,35100.0,12.769,12.79,12.7321,12.7584,35100.0
2006-08-11 10:05:00,24.24,24.26,24.09,24.14,29700.0,12.7584,12.769,12.6795,12.7058,29700.0
2006-08-11 10:10:00,24.16,24.24,24.13,24.22,23625.0,12.7163,12.7584,12.7005,12.7479,23625.0
2006-08-11 10:15:00,24.22,24.22,24.18,24.21,16650.0,12.7479,12.7479,12.7269,12.7426,16650.0
2006-08-11 10:20:00,24.2,24.22,24.17,24.22,23400.0,12.7374,12.7479,12.7216,12.7479,23400.0
2006-08-11 10:25:00,24.21,24.23,24.19,24.22,19350.0,12.7426,12.7532,12.7321,12.7479,19350.0
2006-08-11 10:30:00,24.22,24.25,24.2,24.23,39600.0,12.7479,12.7637,12.7374,12.7532,39600.0
2006-08-11 10:35:00,24.24,24.27,24.21,24.27,31725.0,12.7584,12.7742,12.7426,12.7742,31725.0
2006-08-11 10:40:00,24.27,24.28,24.24,24.25,9450.0,12.7742,12.7795,12.7584,12.7637,9450.0
2006-08-11 10:45:00,24.25,24.28,24.24,24.24,12150.0,12.7637,12.7795,12.7584,12.7584,12150.0
2006-08-11 10:50:00,24.24,24.25,24.24,24.25,5850.0,12.7584,12.7637,12.7584,12.7637,5850.0
2006-08-11 10:55:00,24.25,24.3,24.24,24.26,21375.0,12.7637,12.79,12.7584,12.769,21375.0
2006-08-11 11:00:00,24.27,24.27,24.19,24.24,13500.0,12.7742,12.7742,12.7321,12.7584,13500.0
2006-08-11 11:05:00,24.24,24.28,24.21,24.21,25425.0,12.7584,12.7795,12.7426,12.7426,25425.0
2006-08-11 11:10:00,24.23,24.29,24.23,24.26,21375.0,12.7532,12.7848,12.7532,12.769,21375.0
2006-08-11 11:15:00,24.25,24.26,24.23,24.25,10350.0,12.7637,12.769,12.7532,12.7637,10350.0
2006-08-11 11:20:00,24.24,24.24,24.19,24.2,26100.0,12.7584,12.7584,12.7321,12.7374,26100.0
2006-08-11 11:25:00,24.19,24.2,24.17,24.2,21600.0,12.7321,12.7374,12.7216,12.7374,21600.0
2006-08-11 11:30:00,24.2,24.22,24.19,24.19,16200.0,12.7374,12.7479,12.7321,12.7321,16200.0
2006-08-11 11:35:00,24.19,24.21,24.18,24.2,8550.0,12.7321,12.7426,12.7269,12.7374,8550.0
2006-08-11 11:40:00,24.2,24.21,24.2,24.2,15975.0,12.7374,12.7426,12.7374,12.7374,15975.0
2006-08-11 11:45:00,24.21,24.21,24.16,24.16,12375.0,12.7426,12.7426,12.7163,12.7163,12375.0
2006-08-11 11:50:00,24.16,24.16,24.12,24.12,24975.0,12.7163,12.7163,12.6953,12.6953,24975.0
2006-08-11 11:55:00,24.12,24.12,24.07,24.07,20700.0,12.6953,12.6953,12.669,12.669,20700.0
2006-08-11 12:00:00,24.09,24.15,24.06,24.15,25425.0,12.6795,12.7111,12.6637,12.7111,25425.0
2006-08-11 12:05:00,24.13,24.16,24.13,24.13,22725.0,12.7005,12.7163,12.7005,12.7005,22725.0
2006-08-11 12:10:00,24.13,24.14,24.07,24.08,78975.0,12.7005,12.7058,12.669,12.6742,78975.0
2006-08-11 12:15:00,24.08,24.12,24.08,24.11,32175.0,12.6742,12.6953,12.6742,12.69,32175.0
2006-08-11 12:20:00,24.12,24.14,24.11,24.14,16425.0,12.6953,12.7058,12.69,12.7058,16425.0
2006-08-11 12:25:00,24.14,24.17,24.12,24.17,18225.0,12.7058,12.7216,12.6953,12.7216,18225.0
2006-08-11 12:30:00,24.16,24.2,24.16,24.2,13500.0,12.7163,12.7374,12.7163,12.7374,13500.0
2006-08-11 12:35:00,24.2,24.2,24.19,24.2,5400.0,12.7374,12.7374,12.7321,12.7374,5400.0
2006-08-11 12:40:00,24.2,24.23,24.2,24.23,8775.0,12.7374,12.7532,12.7374,12.7532,8775.0
2006-08-11 12:45:00,24.22,24.26,24.22,24.24,30600.0,12.7479,12.769,12.7479,12.7584,30600.0
2006-08-11 12:50:00,24.23,24.23,24.21,24.22,25875.0,12.7532,12.7532,12.7426,12.7479,25875.0
2006-08-11 12:55:00,24.22,24.25,24.16,24.22,26100.0,12.7479,12.7637,12.7163,12.7479,26100.0
2006-08-11 13:00:00,24.22,24.24,24.22,24.24,47475.0,12.7479,12.7584,12.7479,12.7584,47475.0
2006-08-11 13:05:00,24.25,24.25,24.16,24.18,31725.0,12.7637,12.7637,12.7163,12.7269,31725.0
2006-08-11 13:10:00,24.18,24.2,24.18,24.19,7425.0,12.7269,12.7374,12.7269,12.7321,7425.0
2006-08-11 13:15:00,24.19,24.19,24.13,24.14,42975.0,12.7321,12.7321,12.7005,12.7058,42975.0
2006-08-11 13:20:00,24.13,24.14,24.1,24.13,77625.0,12.7005,12.7058,12.6847,12.7005,77625.0
2006-08-11 13:25:00,24.13,24.14,24.13,24.14,29475.0,12.7005,12.7058,12.7005,12.7058,29475.0
2006-08-11 13:30:00,24.14,24.15,24.13,24.13,24525.0,12.7058,12.7111,12.7005,12.7005,24525.0
2006-08-11 13:35:00,24.13,24.16,24.13,24.14,13050.0,12.7005,12.7163,12.7005,12.7058,13050.0
2006-08-11 13:40:00,24.15,24.16,24.13,24.15,12150.0,12.7111,12.7163,12.7005,12.7111,12150.0
2006-08-11 13:45:00,24.15,24.16,24.15,24.15,13950.0,12.7111,12.7163,12.7111,12.7111,13950.0
2006-08-11 13:50:00,24.16,24.2,24.15,24.19,19125.0,12.7163,12.7374,12.7111,12.7321,19125.0
2006-08-11 13:55:00,24.19,24.21,24.17,24.21,15075.0,12.7321,12.7426,12.7216,12.7426,15075.0
2006-08-11 14:00:00,24.2,24.24,24.16,24.17,21150.0,12.7374,12.7584,12.7163,12.7216,21150.0
2006-08-11 14:05:00,24.17,24.2,24.16,24.2,9000.0,12.7216,12.7374,12.7163,12.7374,9000.0
2006-08-11 14:10:00,24.2,24.21,24.18,24.18,9900.0,12.7374,12.7426,12.7269,12.7269,9900.0
2006-08-11 14:15:00,24.17,24.2,24.16,24.16,13275.0,12.7216,12.7374,12.7163,12.7163,13275.0
2006-08-11 14:20:00,24.16,24.18,24.15,24.16,17550.0,12.7163,12.7269,12.7111,12.7163,17550.0
2006-08-11 14:25:00,24.16,24.16,24.13,24.13,41175.0,12.7163,12.7163,12.7005,12.7005,41175.0
2006-08-11 14:30:00,24.13,24.15,24.12,24.15,10800.0,12.7005,12.7111,12.6953,12.7111,10800.0
2006-08-11 14:35:00,24.16,24.17,24.14,24.16,17100.0,12.7163,12.7216,12.7058,12.7163,17100.0
2006-08-11 14:40:00,24.17,24.2,24.16,24.18,11025.0,12.7216,12.7374,12.7163,12.7269,11025.0
2006-08-11 14:45:00,24.17,24.18,24.16,24.16,15300.0,12.7216,12.7269,12.7163,12.7163,15300.0
2006-08-11 14:50:00,24.16,24.22,24.16,24.22,16200.0,12.7163,12.7479,12.7163,12.7479,16200.0
2006-08-11 14:55:00,24.22,24.23,24.2,24.2,9675.0,12.7479,12.7532,12.7374,12.7374,9675.0
2006-08-11 15:00:00,24.18,24.2,24.16,24.17,27675.0,12.7269,12.7374,12.7163,12.7216,27675.0
2006-08-11 15:05:00,24.18,24.24,24.18,24.2,34200.0,12.7269,12.7584,12.7269,12.7374,34200.0
2006-08-11 15:10:00,24.2,24.22,24.2,24.22,35100.0,12.7374,12.7479,12.7374,12.7479,35100.0
2006-08-11 15:15:00,24.21,24.22,24.2,24.21,22500.0,12.7426,12.7479,12.7374,12.7426,22500.0
2006-08-11 15:20:00,24.2,24.24,24.2,24.24,29250.0,12.7374,12.7584,12.7374,12.7584,29250.0
2006-08-11 15:25:00,24.24,24.26,24.23,24.25,26775.0,12.7584,12.769,12.7532,12.7637,26775.0
2006-08-11 15:30:00,24.25,24.27,24.23,24.24,32625.0,12.7637,12.7742,12.7532,12.7584,32625.0
2006-08-11 15:35:00,24.24,24.27,24.22,24.25,21150.0,12.7584,12.7742,12.7479,12.7637,21150.0
2006-08-11 15:40:00,24.24,24.24,24.2,24.2,13950.0,12.7584,12.7584,12.7374,12.7374,13950.0
2006-08-11 15:45:00,24.21,24.24,24.18,24.21,55350.0,12.7426,12.7584,12.7269,12.7426,55350.0
2006-08-11 15:50:00,24.2,24.28,24.19,24.28,45450.0,12.7374,12.7795,12.7321,12.7795,45450.0
2006-08-11 15:55:00,24.27,24.28,24.23,24.27,72900.0,12.7742,12.7795,12.7532,12.7742,72900.0
2006-08-14 09:30:00,24.56,24.67,24.36,24.67,127575.0,12.9269,12.9848,12.8216,12.9848,127575.0
2006-08-14 09:35:00,24.67,24.68,24.62,24.68,50175.0,12.9848,12.99,12.9584,12.99,50175.0
2006-08-14 09:40:00,24.65,24.78,24.65,24.78,25200.0,12.9742,13.0427,12.9742,13.0427,25200.0
2006-08-14 09:45:00,24.76,24.78,24.63,24.65,42750.0,13.0321,13.0427,12.9637,12.9742,42750.0
2006-08-14 09:50:00,24.66,24.7,24.64,24.7,34425.0,12.9795,13.0005,12.969,13.0005,34425.0
2006-08-14 09:55:00,24.7,24.72,24.67,24.69,41400.0,13.0005,13.0111,12.9848,12.9953,41400.0
2006-08-14 10:00:00,24.71,24.77,24.62,24.66,39150.0,13.0058,13.0374,12.9584,12.9795,39150.0
2006-08-14 10:05:00,24.67,24.69,24.66,24.66,29250.0,12.9848,12.9953,12.9795,12.9795,29250.0
2006-08-14 10:10:00,24.65,24.68,24.64,24.67,9000.0,12.9742,12.99,12.969,12.9848,9000.0
2006-08-14 10:15:00,24.67,24.71,24.66,24.69,19800.0,12.9848,13.0058,12.9795,12.9953,19800.0
2006-08-14 10:20:00,24.69,24.71,24.66,24.66,13950.0,12.9953,13.0058,12.9795,12.9795,13950.0
2006-08-14 10:25:00,24.66,24.66,24.63,24.64,10800.0,12.9795,12.9795,12.9637,12.969,10800.0
2006-08-14 10:30:00,24.64,24.7,24.64,24.68,17550.0,12.969,13.0005,12.969,12.99,17550.0
2006-08-14 10:35:00,24.69,24.71,24.68,24.71,25200.0,12.9953,13.0058,12.99,13.0058,25200.0
2006-08-14 10:40:00,24.69,24.7,24.66,24.67,11925.0,12.9953,13.0005,12.9795,12.9848,11925.0
2006-08-14 10:45:00,24.68,24.71,24.67,24.7,11250.0,12.99,13.0058,12.9848,13.0005,11250.0
2006-08-14 10:50:00,24.7,24.78,24.7,24.72,24300.0,13.0005,13.0427,13.0005,13.0111,24300.0
2006-08-14 10:55:00,24.71,24.77,24.7,24.75,13275.0,13.0058,13.0374,13.0005,13.0269,13275.0
2006-08-14 11:00:00,24.74,24.86,24.72,24.83,39825.0,13.0216,13.0848,13.0111,13.069,39825.0
2006-08-14 11:05:00,24.83,24.92,24.79,24.88,57600.0,13.069,13.1163,13.0479,13.0953,57600.0
2006-08-14 11:10:00,24.88,24.98,24.88,24.95,32400.0,13.0953,13.1479,13.0953,13.1321,32400.0
2006-08-14 11:15:00,24.96,25.02,24.93,24.94,29025.0,13.1374,13.169,13.1216,13.1269,29025.0
2006-08-14 11:20:00,24.93,24.96,24.86,24.89,17550.0,13.1216,13.1374,13.0848,13.1006,17550.0
2006-08-14 11:25:00,24.9,24.92,24.9,24.92,13050.0,13.1058,13.1163,13.1058,13.1163,13050.0
2006-08-14 11:30:00,24.91,24.92,24.85,24.85,9225.0,13.1111,13.1163,13.0795,13.0795,9225.0
2006-08-14 11:35:00,24.85,24.89,24.8,24.8,19350.0,13.0795,13.1006,13.0532,13.0532,19350.0
2006-08-14 11:40:00,24.8,24.87,24.79,24.84,20475.0,13.0532,13.09,13.0479,13.0742,20475.0
2006-08-14 11:45:00,24.82,24.89,24.81,24.82,46575.0,13.0637,13.1006,13.0584,13.0637,46575.0
2006-08-14 11:50:00,24.81,24.82,24.76,24.76,26325.0,13.0584,13.0637,13.0321,13.0321,26325.0
2006-08-14 11:55:00,24.77,24.85,24.76,24.84,33525.0,13.0374,13.0795,13.0321,13.0742,33525.0
2006-08-14 12:00:00,24.84,24.87,24.77,24.81,31500.0,13.0742,13.09,13.0374,13.0584,31500.0
2006-08-14 12:05:00,24.79,24.85,24.79,24.8,29250.0,13.0479,13.0795,13.0479,13.0532,29250.0
2006-08-14 12:10:00,24.79,24.84,24.72,24.78,71100.0,13.0479,13.0742,13.0111,13.0427,71100.0
2006-08-14 12:15:00,24.78,24.87,24.78,24.8,13500.0,13.0427,13.09,13.0427,13.0532,13500.0
2006-08-14 12:20:00,24.79,24.85,24.79,24.83,8100.0,13.0479,13.0795,13.0479,13.069,8100.0
2006-08-14 12:25:00,24.83,24.83,24.77,24.77,5400.0,13.069,13.069,13.0374,13.0374,5400.0
2006-08-14 12:30:00,24.78,24.82,24.77,24.8,6975.0,13.0427,13.0637,13.0374,13.0532,6975.0
2006-08-14 12:35:00,24.8,24.81,24.76,24.76,13275.0,13.0532,13.0584,13.0321,13.0321,13275.0
2006-08-14 12:40:00,24.77,24.78,24.76,24.76,5175.0,13.0374,13.0427,13.0321,13.0321,5175.0
2006-08-14 12:45:00,24.76,24.79,24.76,24.78,6075.0,13.0321,13.0479,13.0321,13.0427,6075.0
2006-08-14 12:50:00,24.77,24.77,24.75,24.76,7425.0,13.0374,13.0374,13.0269,13.0321,7425.0
2006-08-14 12:55:00,24.76,24.76,24.73,24.73,8550.0,13.0321,13.0321,13.0163,13.0163,8550.0
2006-08-14 13:00:00,24.74,24.74,24.72,24.74,4725.0,13.0216,13.0216,13.0111,13.0216,4725.0
2006-08-14 13:05:00,24.75,24.78,24.74,24.75,11025.0,13.0269,13.0427,13.0216,13.0269,11025.0
2006-08-14 13:10:00,24.75,24.76,24.72,24.75,19125.0,13.0269,13.0321,13.0111,13.0269,19125.0
2006-08-14 13:15:00,24.76,24.77,24.76,24.76,5400.0,13.0321,13.0374,13.0321,13.0321,5400.0
2006-08-14 13:20:00,24.75,24.75,24.73,24.73,11475.0,13.0269,13.0269,13.0163,13.0163,11475.0
2006-08-14 13:25:00,24.72,24.75,24.71,24.75,10125.0,13.0111,13.0269,13.0058,13.0269,10125.0
2006-08-14 13:30:00,24.73,24.78,24.72,24.78,27675.0,13.0163,13.0427,13.0111,13.0427,27675.0
2006-08-14 13:35:00,24.78,24.78,24.76,24.76,8550.0,13.0427,13.0427,13.0321,13.0321,8550.0
2006-08-14 13:40:00,24.76,24.77,24.72,24.72,15525.0,13.0321,13.0374,13.0111,13.0111,15525.0
2006-08-14 13:45:00,24.72,24.77,24.72,24.76,7200.0,13.0111,13.0374,13.0111,13.0321,7200.0
2006-08-14 13:50:00,24.75,24.75,24.64,24.66,18675.0,13.0269,13.0269,12.969,12.9795,18675.0
2006-08-14 13:55:00,24.66,24.66,24.6,24.6,13500.0,12.9795,12.9795,12.9479,12.9479,13500.0
2006-08-14 14:00:00,24.6,24.65,24.55,24.57,14850.0,12.9479,12.9742,12.9216,12.9321,14850.0
2006-08-14 14:05:00,24.56,24.59,24.54,24.55,19575.0,12.9269,12.9427,12.9163,12.9216,19575.0
2006-08-14 14:10:00,24.55,24.58,24.49,24.49,14625.0,12.9216,12.9374,12.89,12.89,14625.0
2006-08-14 14:15:00,24.49,24.57,24.49,24.54,20475.0,12.89,12.9321,12.89,12.9163,20475.0
2006-08-14 14:20:00,24.52,24.52,24.46,24.48,28350.0,12.9058,12.9058,12.8742,12.8848,28350.0
2006-08-14 14:25:00,24.5,24.51,24.48,24.49,12150.0,12.8953,12.9005,12.8848,12.89,12150.0
2006-08-14 14:30:00,24.48,24.49,24.43,24.46,48375.0,12.8848,12.89,12.8584,12.8742,48375.0
2006-08-14 14:35:00,24.46,24.5,24.46,24.49,35100.0,12.8742,12.8953,12.8742,12.89,35100.0
2006-08-14 14:40:00,24.49,24.49,24.43,24.44,26775.0,12.89,12.89,12.8584,12.8637,26775.0
2006-08-14 14:45:00,24.44,24.44,24.4,24.44,30600.0,12.8637,12.8637,12.8426,12.8637,30600.0
2006-08-14 14:50:00,24.44,24.44,24.33,24.33,46350.0,12.8637,12.8637,12.8058,12.8058,46350.0
2006-08-14 14:55:00,24.33,24.34,24.3,24.31,37125.0,12.8058,12.8111,12.79,12.7953,37125.0
2006-08-14 15:00:00,24.31,24.32,24.24,24.27,45000.0,12.7953,12.8005,12.7584,12.7742,45000.0
2006-08-14 15:05:00,24.27,24.27,24.2,24.27,60750.0,12.7742,12.7742,12.7374,12.7742,60750.0
2006-08-14 15:10:00,24.27,24.3,24.26,24.29,31725.0,12.7742,12.79,12.769,12.7848,31725.0
2006-08-14 15:15:00,24.29,24.3,24.26,24.26,36450.0,12.7848,12.79,12.769,12.769,36450.0
2006-08-14 15:20:00,24.26,24.26,24.22,24.25,59625.0,12.769,12.769,12.7479,12.7637,59625.0
2006-08-14 15:25:00,24.26,24.3,24.26,24.27,38250.0,12.769,12.79,12.769,12.7742,38250.0
2006-08-14 15:30:00,24.28,24.28,24.17,24.17,64575.0,12.7795,12.7795,12.7216,12.7216,64575.0
2006-08-14 15:35:00,24.18,24.24,24.18,24.21,72675.0,12.7269,12.7584,12.7269,12.7426,72675.0
2006-08-14 15:40:00,24.21,24.25,24.2,24.24,74475.0,12.7426,12.7637,12.7374,12.7584,74475.0
2006-08-14 15:45:00,24.25,24.25,24.2,24.2,55800.0,12.7637,12.7637,12.7374,12.7374,55800.0
2006-08-14 15:50:00,24.22,24.24,24.2,24.23,101925.0,12.7479,12.7584,12.7374,12.7532,101925.0
2006-08-14 15:55:00,24.23,24.27,24.2,24.2,178875.0,12.7532,12.7742,12.7374,12.7374,178875.0
2006-08-15 09:30:00,24.58,24.58,24.36,24.53,124875.0,12.9374,12.9374,12.8216,12.9111,124875.0
2006-08-15 09:35:00,24.54,24.6,24.51,24.54,73575.0,12.9163,12.9479,12.9005,12.9163,73575.0
2006-08-15 09:40:00,24.55,24.77,24.55,24.67,37125.0,12.9216,13.0374,12.9216,12.9848,37125.0
2006-08-15 09:45:00,24.66,24.71,24.62,24.62,29250.0,12.9795,13.0058,12.9584,12.9584,29250.0
2006-08-15 09:50:00,24.62,24.67,24.49,24.54,47700.0,12.9584,12.9848,12.89,12.9163,47700.0
2006-08-15 09:55:00,24.55,24.56,24.47,24.56,39600.0,12.9216,12.9269,12.8795,12.9269,39600.0
2006-08-15 10:00:00,24.56,24.6,24.5,24.53,30825.0,12.9269,12.9479,12.8953,12.9111,30825.0
2006-08-15 10:05:00,24.56,24.64,24.53,24.61,43425.0,12.9269,12.969,12.9111,12.9532,43425.0
2006-08-15 10:10:00,24.65,24.75,24.63,24.73,84600.0,12.9742,13.0269,12.9637,13.0163,84600.0
2006-08-15 10:15:00,24.72,24.83,24.72,24.75,42075.0,13.0111,13.069,13.0111,13.0269,42075.0
2006-08-15 10:20:00,24.76,24.84,24.71,24.8,50175.0,13.0321,13.0742,13.0058,13.0532,50175.0
2006-08-15 10:25:00,24.78,24.79,24.71,24.79,17775.0,13.0427,13.0479,13.0058,13.0479,17775.0
2006-08-15 10:30:00,24.8,24.85,24.79,24.84,30375.0,13.0532,13.0795,13.0479,13.0742,30375.0
2006-08-15 10:35:00,24.84,24.84,24.76,24.83,45900.0,13.0742,13.0742,13.0321,13.069,45900.0
2006-08-15 10:40:00,24.84,25.02,24.83,24.99,75600.0,13.0742,13.169,13.069,13.1532,75600.0
2006-08-15 10:45:00,25.02,25.13,25.0,25.08,68175.0,13.169,13.2269,13.1585,13.2006,68175.0
2006-08-15 10:50:00,25.06,25.08,25.02,25.06,52425.0,13.19,13.2006,13.169,13.19,52425.0
2006-08-15 10:55:00,25.04,25.09,25.02,25.05,49950.0,13.1795,13.2058,13.169,13.1848,49950.0
2006-08-15 11:00:00,25.05,25.13,25.03,25.11,44775.0,13.1848,13.2269,13.1742,13.2163,44775.0
2006-08-15 11:05:00,25.11,25.13,25.1,25.12,40050.0,13.2163,13.2269,13.2111,13.2216,40050.0
2006-08-15 11:10:00,25.12,25.15,25.1,25.14,48825.0,13.2216,13.2374,13.2111,13.2321,48825.0
2006-08-15 11:15:00,25.15,25.18,25.03,25.04,53550.0,13.2374,13.2532,13.1742,13.1795,53550.0
2006-08-15 11:20:00,25.04,25.11,25.0,25.01,34425.0,13.1795,13.2163,13.1585,13.1637,34425.0
2006-08-15 11:25:00,25.04,25.1,25.04,25.08,12600.0,13.1795,13.2111,13.1795,13.2006,12600.0
2006-08-15 11:30:00,25.09,25.1,25.02,25.07,36000.0,13.2058,13.2111,13.169,13.1953,36000.0
2006-08-15 11:35:00,25.08,25.17,25.08,25.17,17100.0,13.2006,13.2479,13.2006,13.2479,17100.0
2006-08-15 11:40:00,25.17,25.25,25.17,25.23,76050.0,13.2479,13.29,13.2479,13.2795,76050.0
2006-08-15 11:45:00,25.24,25.27,25.21,25.26,57600.0,13.2848,13.3006,13.269,13.2953,57600.0
2006-08-15 11:50:00,25.25,25.29,25.18,25.18,49500.0,13.29,13.3111,13.2532,13.2532,49500.0
2006-08-15 11:55:00,25.17,25.2,25.09,25.1,30150.0,13.2479,13.2637,13.2058,13.2111,30150.0
2006-08-15 12:00:00,25.09,25.17,25.08,25.14,24750.0,13.2058,13.2479,13.2006,13.2321,24750.0
2006-08-15 12:05:00,25.12,25.13,25.08,25.13,25875.0,13.2216,13.2269,13.2006,13.2269,25875.0
2006-08-15 12:10:00,25.12,25.14,25.12,25.12,13500.0,13.2216,13.2321,13.2216,13.2216,13500.0
2006-08-15 12:15:00,25.13,25.13,25.05,25.05,25200.0,13.2269,13.2269,13.1848,13.1848,25200.0
2006-08-15 12:20:00,25.04,25.11,25.02,25.1,16425.0,13.1795,13.2163,13.169,13.2111,16425.0
2006-08-15 12:25:00,25.1,25.1,25.0,25.03,13950.0,13.2111,13.2111,13.1585,13.1742,13950.0
2006-08-15 12:30:00,25.02,25.03,25.02,25.02,8325.0,13.169,13.1742,13.169,13.169,8325.0
2006-08-15 12:35:00,25.02,25.03,25.02,25.02,10125.0,13.169,13.1742,13.169,13.169,10125.0
2006-08-15 12:40:00,25.02,25.11,25.02,25.11,35550.0,13.169,13.2163,13.169,13.2163,35550.0
2006-08-15 12:45:00,25.12,25.12,25.05,25.05,38475.0,13.2216,13.2216,13.1848,13.1848,38475.0
2006-08-15 12:50:00,25.05,25.07,25.02,25.02,17550.0,13.1848,13.1953,13.169,13.169,17550.0
2006-08-15 12:55:00,25.02,25.03,24.99,25.02,11475.0,13.169,13.1742,13.1532,13.169,11475.0
2006-08-15 13:00:00,25.02,25.03,24.97,24.98,19350.0,13.169,13.1742,13.1427,13.1479,19350.0
2006-08-15 13:05:00,24.98,24.99,24.95,24.98,22500.0,13.1479,13.1532,13.1321,13.1479,22500.0
2006-08-15 13:10:00,24.98,24.98,24.95,24.96,8550.0,13.1479,13.1479,13.1321,13.1374,8550.0
2006-08-15 13:15:00,24.96,24.97,24.91,24.95,23175.0,13.1374,13.1427,13.1111,13.1321,23175.0
2006-08-15 13:20:00,24.95,25.02,24.95,25.01,48150.0,13.1321,13.169,13.1321,13.1637,48150.0
2006-08-15 13:25:00,25.01,25.04,25.01,25.04,20700.0,13.1637,13.1795,13.1637,13.1795,20700.0
2006-08-15 13:30:00,25.04,25.1,25.03,25.1,24300.0,13.1795,13.2111,13.1742,13.2111,24300.0
2006-08-15 13:35:00,25.09,25.12,25.08,25.08,28125.0,13.2058,13.2216,13.2006,13.2006,28125.0
2006-08-15 13:40:00,25.09,25.12,25.08,25.1,18000.0,13.2058,13.2216,13.2006,13.2111,18000.0
2006-08-15 13:45:00,25.11,25.11,25.06,25.09,42300.0,13.2163,13.2163,13.19,13.2058,42300.0
2006-08-15 13:50:00,25.09,25.11,25.09,25.09,5400.0,13.2058,13.2163,13.2058,13.2058,5400.0
2006-08-15 13:55:00,25.1,25.12,25.1,25.12,23400.0,13.2111,13.2216,13.2111,13.2216,23400.0
2006-08-15 14:00:00,25.11,25.12,25.04,25.06,27000.0,13.2163,13.2216,13.1795,13.19,27000.0
2006-08-15 14:05:00,25.07,25.11,25.03,25.1,26550.0,13.1953,13.2163,13.1742,13.2111,26550.0
2006-08-15 14:10:00,25.1,25.13,25.09,25.11,25425.0,13.2111,13.2269,13.2058,13.2163,25425.0
2006-08-15 14:15:00,25.1,25.13,25.08,25.11,18900.0,13.2111,13.2269,13.2006,13.2163,18900.0
2006-08-15 14:20:00,25.11,25.13,25.08,25.12,36900.0,13.2163,13.2269,13.2006,13.2216,36900.0
2006-08-15 14:25:00,25.11,25.13,25.08,25.08,18225.0,13.2163,13.2269,13.2006,13.2006,18225.0
2006-08-15 14:30:00,25.09,25.11,25.08,25.08,22500.0,13.2058,13.2163,13.2006,13.2006,22500.0
2006-08-15 14:35:00,25.1,25.11,25.08,25.08,52200.0,13.2111,13.2163,13.2006,13.2006,52200.0
2006-08-15 14:40:00,25.1,25.11,25.08,25.11,41400.0,13.2111,13.2163,13.2006,13.2163,41400.0
2006-08-15 14:45:00,25.11,25.16,25.08,25.15,56700.0,13.2163,13.2427,13.2006,13.2374,56700.0
2006-08-15 14:50:00,25.15,25.15,25.1,25.11,29250.0,13.2374,13.2374,13.2111,13.2163,29250.0
2006-08-15 14:55:00,25.11,25.15,25.11,25.14,31275.0,13.2163,13.2374,13.2163,13.2321,31275.0
2006-08-15 15:00:00,25.15,25.16,25.08,25.08,44775.0,13.2374,13.2427,13.2006,13.2006,44775.0
2006-08-15 15:05:00,25.09,25.1,25.05,25.08,38025.0,13.2058,13.2111,13.1848,13.2006,38025.0
2006-08-15 15:10:00,25.07,25.13,25.07,25.09,32400.0,13.1953,13.2269,13.1953,13.2058,32400.0
2006-08-15 15:15:00,25.1,25.11,25.08,25.08,36450.0,13.2111,13.2163,13.2006,13.2006,36450.0
2006-08-15 15:20:00,25.08,25.13,25.07,25.13,23625.0,13.2006,13.2269,13.1953,13.2269,23625.0
2006-08-15 15:25:00,25.13,25.16,25.13,25.15,53550.0,13.2269,13.2427,13.2269,13.2374,53550.0
2006-08-15 15:30:00,25.15,25.16,25.12,25.13,52650.0,13.2374,13.2427,13.2216,13.2269,52650.0
2006-08-15 15:35:00,25.13,25.14,25.1,25.1,52650.0,13.2269,13.2321,13.2111,13.2111,52650.0
2006-08-15 15:40:00,25.1,25.12,25.1,25.12,47475.0,13.2111,13.2216,13.2111,13.2216,47475.0
2006-08-15 15:45:00,25.11,25.14,25.06,25.06,68400.0,13.2163,13.2321,13.19,13.19,68400.0
2006-08-15 15:50:00,25.07,25.08,25.05,25.05,70650.0,13.1953,13.2006,13.1848,13.1848,70650.0
2006-08-15 15:55:00,25.05,25.09,25.05,25.06,144000.0,13.1848,13.2058,13.1848,13.19,144000.0
2006-08-16 09:30:00,25.38,25.38,25.0,25.33,172800.0,13.4045,13.4045,13.2038,13.3781,172800.0
2006-08-16 09:35:00,25.38,25.39,25.28,25.29,36450.0,13.4045,13.4098,13.3517,13.357,36450.0
2006-08-16 09:40:00,25.31,25.31,25.26,25.28,20250.0,13.3676,13.3676,13.3412,13.3517,20250.0
2006-08-16 09:45:00,25.28,25.3,25.28,25.28,35100.0,13.3517,13.3623,13.3517,13.3517,35100.0
2006-08-16 09:50:00,25.28,25.28,25.23,25.23,39825.0,13.3517,13.3517,13.3253,13.3253,39825.0
2006-08-16 09:55:00,25.23,25.23,25.13,25.13,12825.0,13.3253,13.3253,13.2725,13.2725,12825.0
2006-08-16 10:00:00,25.13,25.13,25.06,25.08,29025.0,13.2725,13.2725,13.2355,13.2461,29025.0
2006-08-16 10:05:00,25.06,25.14,25.05,25.11,33975.0,13.2355,13.2778,13.2302,13.2619,33975.0
2006-08-16 10:10:00,25.1,25.14,25.1,25.14,12150.0,13.2566,13.2778,13.2566,13.2778,12150.0
2006-08-16 10:15:00,25.14,25.16,25.13,25.14,28350.0,13.2778,13.2883,13.2725,13.2778,28350.0
2006-08-16 10:20:00,25.14,25.18,25.13,25.13,49050.0,13.2778,13.2989,13.2725,13.2725,49050.0
2006-08-16 10:25:00,25.15,25.15,25.1,25.11,19800.0,13.2831,13.2831,13.2566,13.2619,19800.0
2006-08-16 10:30:00,25.12,25.12,25.07,25.09,27900.0,13.2672,13.2672,13.2408,13.2514,27900.0
2006-08-16 10:35:00,25.09,25.22,25.09,25.21,24525.0,13.2514,13.32,13.2514,13.3147,24525.0
2006-08-16 10:40:00,25.21,25.32,25.21,25.32,43200.0,13.3147,13.3728,13.3147,13.3728,43200.0
2006-08-16 10:45:00,25.32,25.32,25.24,25.26,22500.0,13.3728,13.3728,13.3306,13.3412,22500.0
2006-08-16 10:50:00,25.26,25.27,25.24,25.27,13500.0,13.3412,13.3464,13.3306,13.3464,13500.0
2006-08-16 10:55:00,25.27,25.31,25.27,25.28,20475.0,13.3464,13.3676,13.3464,13.3517,20475.0
2006-08-16 11:00:00,25.28,25.28,25.25,25.25,17775.0,13.3517,13.3517,13.3359,13.3359,17775.0
2006-08-16 11:05:00,25.24,25.27,25.23,25.23,21375.0,13.3306,13.3464,13.3253,13.3253,21375.0
2006-08-16 11:10:00,25.23,25.24,25.22,25.23,15075.0,13.3253,13.3306,13.32,13.3253,15075.0
2006-08-16 11:15:00,25.23,25.24,25.22,25.23,12600.0,13.3253,13.3306,13.32,13.3253,12600.0
2006-08-16 11:20:00,25.23,25.26,25.23,25.25,24525.0,13.3253,13.3412,13.3253,13.3359,24525.0
2006-08-16 11:25:00,25.25,25.27,25.25,25.25,12375.0,13.3359,13.3464,13.3359,13.3359,12375.0
2006-08-16 11:30:00,25.26,25.27,25.24,25.26,11925.0,13.3412,13.3464,13.3306,13.3412,11925.0
2006-08-16 11:35:00,25.25,25.25,25.22,25.22,14400.0,13.3359,13.3359,13.32,13.32,14400.0
2006-08-16 11:40:00,25.22,25.23,25.22,25.22,14625.0,13.32,13.3253,13.32,13.32,14625.0
2006-08-16 11:45:00,25.22,25.27,25.21,25.27,22275.0,13.32,13.3464,13.3147,13.3464,22275.0
2006-08-16 11:50:00,25.27,25.31,25.26,25.28,29475.0,13.3464,13.3676,13.3412,13.3517,29475.0
2006-08-16 11:55:00,25.28,25.3,25.26,25.26,6975.0,13.3517,13.3623,13.3412,13.3412,6975.0
2006-08-16 12:00:00,25.26,25.32,25.26,25.3,32625.0,13.3412,13.3728,13.3412,13.3623,32625.0
2006-08-16 12:05:00,25.29,25.31,25.26,25.28,19350.0,13.357,13.3676,13.3412,13.3517,19350.0
2006-08-16 12:10:00,25.27,25.29,25.27,25.28,13500.0,13.3464,13.357,13.3464,13.3517,13500.0
2006-08-16 12:15:00,25.28,25.32,25.28,25.31,63900.0,13.3517,13.3728,13.3517,13.3676,63900.0
2006-08-16 12:20:00,25.31,25.33,25.3,25.32,82125.0,13.3676,13.3781,13.3623,13.3728,82125.0
2006-08-16 12:25:00,25.32,25.32,25.26,25.28,33075.0,13.3728,13.3728,13.3412,13.3517,33075.0
2006-08-16 12:30:00,25.28,25.28,25.27,25.27,5175.0,13.3517,13.3517,13.3464,13.3464,5175.0
2006-08-16 12:35:00,25.26,25.29,25.26,25.28,7650.0,13.3412,13.357,13.3412,13.3517,7650.0
2006-08-16 12:40:00,25.28,25.3,25.27,25.28,14625.0,13.3517,13.3623,13.3464,13.3517,14625.0
2006-08-16 12:45:00,25.28,25.29,25.27,25.28,10350.0,13.3517,13.357,13.3464,13.3517,10350.0
2006-08-16 12:50:00,25.27,25.28,25.26,25.27,9000.0,13.3464,13.3517,13.3412,13.3464,9000.0
2006-08-16 12:55:00,25.26,25.27,25.23,25.26,23850.0,13.3412,13.3464,13.3253,13.3412,23850.0
2006-08-16 13:00:00,25.24,25.25,25.23,25.25,7650.0,13.3306,13.3359,13.3253,13.3359,7650.0
2006-08-16 13:05:00,25.24,25.3,25.24,25.28,9675.0,13.3306,13.3623,13.3306,13.3517,9675.0
2006-08-16 13:10:00,25.28,25.31,25.28,25.31,9225.0,13.3517,13.3676,13.3517,13.3676,9225.0
2006-08-16 13:15:00,25.3,25.33,25.29,25.33,22500.0,13.3623,13.3781,13.357,13.3781,22500.0
2006-08-16 13:20:00,25.33,25.33,25.32,25.33,23175.0,13.3781,13.3781,13.3728,13.3781,23175.0
2006-08-16 13:25:00,25.32,25.33,25.25,25.25,22275.0,13.3728,13.3781,13.3359,13.3359,22275.0
2006-08-16 13:30:00,25.27,25.28,25.25,25.26,11700.0,13.3464,13.3517,13.3359,13.3412,11700.0
2006-08-16 13:35:00,25.27,25.27,25.25,25.27,11025.0,13.3464,13.3464,13.3359,13.3464,11025.0
2006-08-16 13:40:00,25.28,25.32,25.27,25.31,18450.0,13.3517,13.3728,13.3464,13.3676,18450.0
2006-08-16 13:45:00,25.31,25.32,25.29,25.3,8550.0,13.3676,13.3728,13.357,13.3623,8550.0
2006-08-16 13:50:00,25.32,25.34,25.32,25.33,8550.0,13.3728,13.3834,13.3728,13.3781,8550.0
2006-08-16 13:55:00,25.32,25.33,25.32,25.33,15750.0,13.3728,13.3781,13.3728,13.3781,15750.0
2006-08-16 14:00:00,25.33,25.4,25.33,25.4,66600.0,13.3781,13.4151,13.3781,13.4151,66600.0
2006-08-16 14:05:00,25.4,25.4,25.39,25.4,68400.0,13.4151,13.4151,13.4098,13.4151,68400.0
2006-08-16 14:10:00,25.4,25.44,25.39,25.44,33975.0,13.4151,13.4362,13.4098,13.4362,33975.0
2006-08-16 14:15:00,25.44,25.47,25.42,25.42,60075.0,13.4362,13.4521,13.4257,13.4257,60075.0
2006-08-16 14:20:00,25.43,25.44,25.4,25.4,19125.0,13.4309,13.4362,13.4151,13.4151,19125.0
2006-08-16 14:25:00,25.4,25.41,25.37,25.39,27450.0,13.4151,13.4204,13.3992,13.4098,27450.0
2006-08-16 14:30:00,25.39,25.48,25.38,25.46,33975.0,13.4098,13.4573,13.4045,13.4468,33975.0
2006-08-16 14:35:00,25.47,25.51,25.46,25.49,40050.0,13.4521,13.4732,13.4468,13.4626,40050.0
2006-08-16 14:40:00,25.49,25.5,25.48,25.49,11925.0,13.4626,13.4679,13.4573,13.4626,11925.0
2006-08-16 14:45:00,25.49,25.59,25.49,25.56,63900.0,13.4626,13.5154,13.4626,13.4996,63900.0
2006-08-16 14:50:00,25.55,25.57,25.54,25.56,24075.0,13.4943,13.5049,13.489,13.4996,24075.0
2006-08-16 14:55:00,25.56,25.6,25.55,25.59,33075.0,13.4996,13.5207,13.4943,13.5154,33075.0
2006-08-16 15:00:00,25.59,25.62,25.58,25.62,54450.0,13.5154,13.5313,13.5102,13.5313,54450.0
2006-08-16 15:05:00,25.62,25.72,25.62,25.69,103050.0,13.5313,13.5841,13.5313,13.5683,103050.0
2006-08-16 15:10:00,25.69,25.69,25.67,25.67,33525.0,13.5683,13.5683,13.5577,13.5577,33525.0
2006-08-16 15:15:00,25.67,25.73,25.66,25.72,46575.0,13.5577,13.5894,13.5524,13.5841,46575.0
2006-08-16 15:20:00,25.72,25.72,25.68,25.69,32400.0,13.5841,13.5841,13.563,13.5683,32400.0
2006-08-16 15:25:00,25.69,25.69,25.66,25.67,21600.0,13.5683,13.5683,13.5524,13.5577,21600.0
2006-08-16 15:30:00,25.67,25.75,25.67,25.74,65250.0,13.5577,13.5999,13.5577,13.5947,65250.0
2006-08-16 15:35:00,25.74,25.74,25.72,25.72,40725.0,13.5947,13.5947,13.5841,13.5841,40725.0
2006-08-16 15:40:00,25.73,25.76,25.73,25.76,43425.0,13.5894,13.6052,13.5894,13.6052,43425.0
2006-08-16 15:45:00,25.76,25.79,25.76,25.76,113175.0,13.6052,13.6211,13.6052,13.6052,113175.0
2006-08-16 15:50:00,25.76,25.77,25.74,25.74,80100.0,13.6052,13.6105,13.5947,13.5947,80100.0
2006-08-16 15:55:00,25.75,25.77,25.72,25.76,195750.0,13.5999,13.6105,13.5841,13.6052,195750.0
2006-08-17 09:30:00,25.77,25.77,25.44,25.69,68400.0,13.6105,13.6105,13.4362,13.5683,68400.0
2006-08-17 09:35:00,25.67,25.83,25.64,25.81,29250.0,13.5577,13.6422,13.5419,13.6316,29250.0
2006-08-17 09:40:00,25.81,25.87,25.78,25.87,34650.0,13.6316,13.6633,13.6158,13.6633,34650.0
2006-08-17 09:45:00,25.85,25.85,25.75,25.8,37575.0,13.6528,13.6528,13.5999,13.6264,37575.0
2006-08-17 09:50:00,25.8,25.85,25.79,25.8,24525.0,13.6264,13.6528,13.6211,13.6264,24525.0
2006-08-17 09:55:00,25.8,25.89,25.76,25.89,15750.0,13.6264,13.6739,13.6052,13.6739,15750.0
2006-08-17 10:00:00,25.89,26.08,25.89,26.07,43200.0,13.6739,13.7742,13.6739,13.769,43200.0
2006-08-17 10:05:00,26.08,26.11,26.03,26.04,29250.0,13.7742,13.7901,13.7478,13.7531,29250.0
2006-08-17 10:10:00,26.04,26.05,25.97,25.98,21600.0,13.7531,13.7584,13.7161,13.7214,21600.0
2006-08-17 10:15:00,25.99,26.03,25.99,26.03,30825.0,13.7267,13.7478,13.7267,13.7478,30825.0
2006-08-17 10:20:00,26.03,26.07,25.99,26.06,24525.0,13.7478,13.769,13.7267,13.7637,24525.0
2006-08-17 10:25:00,26.06,26.07,26.0,26.02,17100.0,13.7637,13.769,13.732,13.7425,17100.0
2006-08-17 10:30:00,26.0,26.02,25.96,26.02,48150.0,13.732,13.7425,13.7109,13.7425,48150.0
2006-08-17 10:35:00,26.02,26.02,25.96,25.96,29700.0,13.7425,13.7425,13.7109,13.7109,29700.0
2006-08-17 10:40:00,25.95,25.95,25.89,25.94,56475.0,13.7056,13.7056,13.6739,13.7003,56475.0
2006-08-17 10:45:00,25.94,25.96,25.9,25.9,17100.0,13.7003,13.7109,13.6792,13.6792,17100.0
2006-08-17 10:50:00,25.89,25.9,25.87,25.89,47925.0,13.6739,13.6792,13.6633,13.6739,47925.0
2006-08-17 10:55:00,25.89,25.9,25.86,25.88,26100.0,13.6739,13.6792,13.658,13.6686,26100.0
2006-08-17 11:00:00,25.88,25.89,25.83,25.84,18900.0,13.6686,13.6739,13.6422,13.6475,18900.0
2006-08-17 11:05:00,25.82,25.85,25.82,25.84,32625.0,13.6369,13.6528,13.6369,13.6475,32625.0
2006-08-17 11:10:00,25.84,25.87,25.84,25.86,16200.0,13.6475,13.6633,13.6475,13.658,16200.0
2006-08-17 11:15:00,25.86,25.88,25.86,25.88,20025.0,13.658,13.6686,13.658,13.6686,20025.0
2006-08-17 11:20:00,25.88,25.9,25.88,25.9,24300.0,13.6686,13.6792,13.6686,13.6792,24300.0
2006-08-17 11:25:00,25.89,25.9,25.86,25.88,21600.0,13.6739,13.6792,13.658,13.6686,21600.0
2006-08-17 11:30:00,25.89,25.92,25.89,25.92,25650.0,13.6739,13.6897,13.6739,13.6897,25650.0
2006-08-17 11:35:00,25.92,25.95,25.92,25.95,27900.0,13.6897,13.7056,13.6897,13.7056,27900.0
2006-08-17 11:40:00,25.96,25.97,25.95,25.97,13950.0,13.7109,13.7161,13.7056,13.7161,13950.0
2006-08-17 11:45:00,25.97,25.98,25.96,25.98,12375.0,13.7161,13.7214,13.7109,13.7214,12375.0
2006-08-17 11:50:00,25.98,25.99,25.93,25.93,35550.0,13.7214,13.7267,13.695,13.695,35550.0
2006-08-17 11:55:00,25.93,25.93,25.9,25.91,8775.0,13.695,13.695,13.6792,13.6845,8775.0
2006-08-17 12:00:00,25.9,25.91,25.84,25.88,34875.0,13.6792,13.6845,13.6475,13.6686,34875.0
2006-08-17 12:05:00,25.88,25.95,25.88,25.93,20475.0,13.6686,13.7056,13.6686,13.695,20475.0
2006-08-17 12:10:00,25.94,26.04,25.94,26.04,68175.0,13.7003,13.7531,13.7003,13.7531,68175.0
2006-08-17 12:15:00,26.04,26.04,25.99,26.03,50400.0,13.7531,13.7531,13.7267,13.7478,50400.0
2006-08-17 12:20:00,26.03,26.09,26.03,26.05,41625.0,13.7478,13.7795,13.7478,13.7584,41625.0
2006-08-17 12:25:00,26.06,26.09,26.05,26.08,9225.0,13.7637,13.7795,13.7584,13.7742,9225.0
2006-08-17 12:30:00,26.08,26.08,26.06,26.07,17550.0,13.7742,13.7742,13.7637,13.769,17550.0
2006-08-17 12:35:00,26.06,26.07,26.04,26.04,24075.0,13.7637,13.769,13.7531,13.7531,24075.0
2006-08-17 12:40:00,26.06,26.1,26.03,26.1,20925.0,13.7637,13.7848,13.7478,13.7848,20925.0
2006-08-17 12:45:00,26.1,26.13,26.08,26.11,22950.0,13.7848,13.8006,13.7742,13.7901,22950.0
2006-08-17 12:50:00,26.12,26.12,26.06,26.07,24750.0,13.7954,13.7954,13.7637,13.769,24750.0
2006-08-17 12:55:00,26.07,26.07,26.05,26.06,29250.0,13.769,13.769,13.7584,13.7637,29250.0
2006-08-17 13:00:00,26.06,26.07,26.05,26.05,24975.0,13.7637,13.769,13.7584,13.7584,24975.0
2006-08-17 13:05:00,26.05,26.05,26.04,26.04,9450.0,13.7584,13.7584,13.7531,13.7531,9450.0
2006-08-17 13:10:00,26.05,26.06,26.04,26.04,14175.0,13.7584,13.7637,13.7531,13.7531,14175.0
2006-08-17 13:15:00,26.04,26.07,26.04,26.06,37800.0,13.7531,13.769,13.7531,13.7637,37800.0
2006-08-17 13:20:00,26.06,26.08,26.04,26.07,22725.0,13.7637,13.7742,13.7531,13.769,22725.0
2006-08-17 13:25:00,26.07,26.08,26.06,26.08,11475.0,13.769,13.7742,13.7637,13.7742,11475.0
2006-08-17 13:30:00,26.07,26.08,26.05,26.06,9225.0,13.769,13.7742,13.7584,13.7637,9225.0
2006-08-17 13:35:00,26.06,26.08,26.03,26.03,13050.0,13.7637,13.7742,13.7478,13.7478,13050.0
2006-08-17 13:40:00,26.05,26.07,26.0,26.06,27450.0,13.7584,13.769,13.732,13.7637,27450.0
2006-08-17 13:45:00,26.07,26.07,26.05,26.06,11475.0,13.769,13.769,13.7584,13.7637,11475.0
2006-08-17 13:50:00,26.06,26.06,25.88,26.02,39600.0,13.7637,13.7637,13.6686,13.7425,39600.0
2006-08-17 13:55:00,26.02,26.03,25.95,25.99,27000.0,13.7425,13.7478,13.7056,13.7267,27000.0
2006-08-17 14:00:00,26.01,26.03,25.99,26.01,10575.0,13.7373,13.7478,13.7267,13.7373,10575.0
2006-08-17 14:05:00,26.01,26.05,26.01,26.05,16200.0,13.7373,13.7584,13.7373,13.7584,16200.0
2006-08-17 14:10:00,26.05,26.05,26.0,26.02,25875.0,13.7584,13.7584,13.732,13.7425,25875.0
2006-08-17 14:15:00,26.02,26.02,25.96,25.97,32625.0,13.7425,13.7425,13.7109,13.7161,32625.0
2006-08-17 14:20:00,25.97,26.0,25.92,25.92,31500.0,13.7161,13.732,13.6897,13.6897,31500.0
2006-08-17 14:25:00,25.92,25.93,25.9,25.93,14625.0,13.6897,13.695,13.6792,13.695,14625.0
2006-08-17 14:30:00,25.93,25.93,25.9,25.9,19350.0,13.695,13.695,13.6792,13.6792,19350.0
2006-08-17 14:35:00,25.91,25.96,25.9,25.95,18450.0,13.6845,13.7109,13.6792,13.7056,18450.0
2006-08-17 14:40:00,25.95,25.95,25.93,25.95,15750.0,13.7056,13.7056,13.695,13.7056,15750.0
2006-08-17 14:45:00,25.95,25.98,25.95,25.96,21825.0,13.7056,13.7214,13.7056,13.7109,21825.0
2006-08-17 14:50:00,25.96,26.0,25.95,25.96,23625.0,13.7109,13.732,13.7056,13.7109,23625.0
2006-08-17 14:55:00,25.96,25.96,25.93,25.94,27900.0,13.7109,13.7109,13.695,13.7003,27900.0
2006-08-17 15:00:00,25.94,25.94,25.91,25.93,25200.0,13.7003,13.7003,13.6845,13.695,25200.0
2006-08-17 15:05:00,25.93,25.99,25.92,25.92,52425.0,13.695,13.7267,13.6897,13.6897,52425.0
2006-08-17 15:10:00,25.92,25.92,25.9,25.91,11475.0,13.6897,13.6897,13.6792,13.6845,11475.0
2006-08-17 15:15:00,25.91,25.91,25.88,25.89,15975.0,13.6845,13.6845,13.6686,13.6739,15975.0
2006-08-17 15:20:00,25.9,25.9,25.88,25.89,13050.0,13.6792,13.6792,13.6686,13.6739,13050.0
2006-08-17 15:25:00,25.88,25.9,25.84,25.85,11025.0,13.6686,13.6792,13.6475,13.6528,11025.0
2006-08-17 15:30:00,25.86,25.92,25.85,25.91,29025.0,13.658,13.6897,13.6528,13.6845,29025.0
2006-08-17 15:35:00,25.92,25.94,25.92,25.94,22950.0,13.6897,13.7003,13.6897,13.7003,22950.0
2006-08-17 15:40:00,25.94,25.99,25.94,25.98,52650.0,13.7003,13.7267,13.7003,13.7214,52650.0
2006-08-17 15:45:00,25.98,25.98,25.95,25.95,27675.0,13.7214,13.7214,13.7056,13.7056,27675.0
2006-08-17 15:50:00,25.95,25.95,25.89,25.91,22275.0,13.7056,13.7056,13.6739,13.6845,22275.0
2006-08-17 15:55:00,25.89,25.95,25.89,25.92,61200.0,13.6739,13.7056,13.6739,13.6897,61200.0
2006-08-18 09:30:00,25.82,26.18,25.82,26.12,1306125.0,13.6369,13.8271,13.6369,13.7954,1306125.0
2006-08-18 09:35:00,26.12,26.12,25.91,25.96,64575.0,13.7954,13.7954,13.6845,13.7109,64575.0
2006-08-18 09:40:00,25.96,25.98,25.85,25.89,51525.0,13.7109,13.7214,13.6528,13.6739,51525.0
2006-08-18 09:45:00,25.88,25.89,25.6,25.61,40950.0,13.6686,13.6739,13.5207,13.526,40950.0
2006-08-18 09:50:00,25.62,25.67,25.59,25.61,47475.0,13.5313,13.5577,13.5154,13.526,47475.0
2006-08-18 09:55:00,25.61,25.62,25.31,25.35,120150.0,13.526,13.5313,13.3676,13.3887,120150.0
2006-08-18 10:00:00,25.33,25.41,25.33,25.39,107775.0,13.3781,13.4204,13.3781,13.4098,107775.0
2006-08-18 10:05:00,25.39,25.41,25.34,25.41,29925.0,13.4098,13.4204,13.3834,13.4204,29925.0
2006-08-18 10:10:00,25.4,25.44,25.37,25.44,29925.0,13.4151,13.4362,13.3992,13.4362,29925.0
2006-08-18 10:15:00,25.44,25.52,25.41,25.42,46125.0,13.4362,13.4785,13.4204,13.4257,46125.0
2006-08-18 10:20:00,25.42,25.48,25.41,25.42,37350.0,13.4257,13.4573,13.4204,13.4257,37350.0
2006-08-18 10:25:00,25.44,25.45,25.38,25.39,17325.0,13.4362,13.4415,13.4045,13.4098,17325.0
2006-08-18 10:30:00,25.4,25.46,25.36,25.36,30375.0,13.4151,13.4468,13.394,13.394,30375.0
2006-08-18 10:35:00,25.36,25.4,25.35,25.37,38925.0,13.394,13.4151,13.3887,13.3992,38925.0
2006-08-18 10:40:00,25.37,25.42,25.37,25.4,19125.0,13.3992,13.4257,13.3992,13.4151,19125.0
2006-08-18 10:45:00,25.41,25.42,25.34,25.4,16200.0,13.4204,13.4257,13.3834,13.4151,16200.0
2006-08-18 10:50:00,25.38,25.4,25.36,25.37,20700.0,13.4045,13.4151,13.394,13.3992,20700.0
2006-08-18 10:55:00,25.36,25.39,25.32,25.35,12600.0,13.394,13.4098,13.3728,13.3887,12600.0
2006-08-18 11:00:00,25.34,25.39,25.34,25.39,29025.0,13.3834,13.4098,13.3834,13.4098,29025.0
2006-08-18 11:05:00,25.39,25.42,25.38,25.4,20025.0,13.4098,13.4257,13.4045,13.4151,20025.0
2006-08-18 11:10:00,25.41,25.42,25.4,25.41,10125.0,13.4204,13.4257,13.4151,13.4204,10125.0
2006-08-18 11:15:00,25.41,25.46,25.37,25.38,56700.0,13.4204,13.4468,13.3992,13.4045,56700.0
2006-08-18 11:20:00,25.4,25.4,25.37,25.38,23850.0,13.4151,13.4151,13.3992,13.4045,23850.0
2006-08-18 11:25:00,25.4,25.4,25.36,25.36,19575.0,13.4151,13.4151,13.394,13.394,19575.0
2006-08-18 11:30:00,25.36,25.38,25.35,25.35,24300.0,13.394,13.4045,13.3887,13.3887,24300.0
2006-08-18 11:35:00,25.35,25.38,25.35,25.38,19800.0,13.3887,13.4045,13.3887,13.4045,19800.0
2006-08-18 11:40:00,25.38,25.47,25.38,25.47,15300.0,13.4045,13.4521,13.4045,13.4521,15300.0
2006-08-18 11:45:00,25.48,25.56,25.47,25.54,21600.0,13.4573,13.4996,13.4521,13.489,21600.0
2006-08-18 11:50:00,25.53,25.53,25.46,25.48,9900.0,13.4838,13.4838,13.4468,13.4573,9900.0
2006-08-18 11:55:00,25.48,25.49,25.47,25.49,13950.0,13.4573,13.4626,13.4521,13.4626,13950.0
2006-08-18 12:00:00,25.48,25.49,25.47,25.47,14400.0,13.4573,13.4626,13.4521,13.4521,14400.0
2006-08-18 12:05:00,25.47,25.48,25.47,25.47,27900.0,13.4521,13.4573,13.4521,13.4521,27900.0
2006-08-18 12:10:00,25.46,25.47,25.45,25.46,13725.0,13.4468,13.4521,13.4415,13.4468,13725.0
2006-08-18 12:15:00,25.46,25.48,25.45,25.45,11925.0,13.4468,13.4573,13.4415,13.4415,11925.0
2006-08-18 12:20:00,25.46,25.47,25.45,25.47,8775.0,13.4468,13.4521,13.4415,13.4521,8775.0
2006-08-18 12:25:00,25.47,25.54,25.46,25.51,26325.0,13.4521,13.489,13.4468,13.4732,26325.0
2006-08-18 12:30:00,25.49,25.5,25.46,25.48,10800.0,13.4626,13.4679,13.4468,13.4573,10800.0
2006-08-18 12:35:00,25.48,25.49,25.43,25.44,45225.0,13.4573,13.4626,13.4309,13.4362,45225.0
2006-08-18 12:40:00,25.44,25.48,25.43,25.44,22950.0,13.4362,13.4573,13.4309,13.4362,22950.0
2006-08-18 12:45:00,25.46,25.49,25.42,25.49,13950.0,13.4468,13.4626,13.4257,13.4626,13950.0
2006-08-18 12:50:00,25.48,25.48,25.44,25.44,6975.0,13.4573,13.4573,13.4362,13.4362,6975.0
2006-08-18 12:55:00,25.44,25.44,25.41,25.43,6075.0,13.4362,13.4362,13.4204,13.4309,6075.0
2006-08-18 13:00:00,25.42,25.44,25.41,25.43,17100.0,13.4257,13.4362,13.4204,13.4309,17100.0
2006-08-18 13:05:00,25.43,25.44,25.42,25.44,15075.0,13.4309,13.4362,13.4257,13.4362,15075.0
2006-08-18 13:10:00,25.44,25.44,25.39,25.4,22725.0,13.4362,13.4362,13.4098,13.4151,22725.0
2006-08-18 13:15:00,25.4,25.4,25.39,25.4,9450.0,13.4151,13.4151,13.4098,13.4151,9450.0
2006-08-18 13:20:00,25.39,25.48,25.36,25.43,29700.0,13.4098,13.4573,13.394,13.4309,29700.0
2006-08-18 13:25:00,25.42,25.42,25.38,25.38,11700.0,13.4257,13.4257,13.4045,13.4045,11700.0
2006-08-18 13:30:00,25.38,25.4,25.36,25.4,12375.0,13.4045,13.4151,13.394,13.4151,12375.0
2006-08-18 13:35:00,25.39,25.48,25.39,25.48,9450.0,13.4098,13.4573,13.4098,13.4573,9450.0
2006-08-18 13:40:00,25.46,25.51,25.43,25.44,28575.0,13.4468,13.4732,13.4309,13.4362,28575.0
2006-08-18 13:45:00,25.44,25.48,25.44,25.48,32175.0,13.4362,13.4573,13.4362,13.4573,32175.0
2006-08-18 13:50:00,25.47,25.48,25.44,25.45,18225.0,13.4521,13.4573,13.4362,13.4415,18225.0
2006-08-18 13:55:00,25.45,25.5,25.41,25.47,27900.0,13.4415,13.4679,13.4204,13.4521,27900.0
2006-08-18 14:00:00,25.44,25.51,25.42,25.48,33300.0,13.4362,13.4732,13.4257,13.4573,33300.0
2006-08-18 14:05:00,25.47,25.49,25.45,25.47,8325.0,13.4521,13.4626,13.4415,13.4521,8325.0
2006-08-18 14:10:00,25.47,25.47,25.43,25.47,8325.0,13.4521,13.4521,13.4309,13.4521,8325.0
2006-08-18 14:15:00,25.48,25.55,25.47,25.54,20250.0,13.4573,13.4943,13.4521,13.489,20250.0
2006-08-18 14:20:00,25.52,25.52,25.5,25.51,9225.0,13.4785,13.4785,13.4679,13.4732,9225.0
2006-08-18 14:25:00,25.51,25.51,25.48,25.51,11925.0,13.4732,13.4732,13.4573,13.4732,11925.0
2006-08-18 14:30:00,25.51,25.56,25.5,25.56,21375.0,13.4732,13.4996,13.4679,13.4996,21375.0
2006-08-18 14:35:00,25.56,25.56,25.52,25.54,7650.0,13.4996,13.4996,13.4785,13.489,7650.0
2006-08-18 14:40:00,25.54,25.57,25.51,25.56,14175.0,13.489,13.5049,13.4732,13.4996,14175.0
2006-08-18 14:45:00,25.55,25.55,25.5,25.5,4950.0,13.4943,13.4943,13.4679,13.4679,4950.0
2006-08-18 14:50:00,25.5,25.52,25.46,25.52,20925.0,13.4679,13.4785,13.4468,13.4785,20925.0
2006-08-18 14:55:00,25.52,25.52,25.48,25.48,13050.0,13.4785,13.4785,13.4573,13.4573,13050.0
2006-08-18 15:00:00,25.48,25.52,25.44,25.48,24525.0,13.4573,13.4785,13.4362,13.4573,24525.0
2006-08-18 15:05:00,25.49,25.53,25.49,25.53,8550.0,13.4626,13.4838,13.4626,13.4838,8550.0
2006-08-18 15:10:00,25.52,25.53,25.5,25.53,10575.0,13.4785,13.4838,13.4679,13.4838,10575.0
2006-08-18 15:15:00,25.52,25.57,25.51,25.53,12600.0,13.4785,13.5049,13.4732,13.4838,12600.0
2006-08-18 15:20:00,25.52,25.56,25.49,25.55,23175.0,13.4785,13.4996,13.4626,13.4943,23175.0
2006-08-18 15:25:00,25.55,25.56,25.55,25.56,10350.0,13.4943,13.4996,13.4943,13.4996,10350.0
2006-08-18 15:30:00,25.55,25.57,25.53,25.54,20475.0,13.4943,13.5049,13.4838,13.489,20475.0
2006-08-18 15:35:00,25.54,25.54,25.5,25.51,20025.0,13.489,13.489,13.4679,13.4732,20025.0
2006-08-18 15:40:00,25.51,25.55,25.48,25.52,24750.0,13.4732,13.4943,13.4573,13.4785,24750.0
2006-08-18 15:45:00,25.52,25.53,25.51,25.52,73800.0,13.4785,13.4838,13.4732,13.4785,73800.0
2006-08-18 15:50:00,25.51,25.53,25.49,25.49,60525.0,13.4732,13.4838,13.4626,13.4626,60525.0
2006-08-18 15:55:00,25.49,25.52,25.47,25.47,83475.0,13.4626,13.4785,13.4521,13.4521,83475.0
2006-08-21 09:30:00,25.44,25.51,25.22,25.43,78975.0,13.4362,13.4732,13.32,13.4309,78975.0
2006-08-21 09:35:00,25.43,25.43,25.26,25.36,19800.0,13.4309,13.4309,13.3412,13.394,19800.0
2006-08-21 09:40:00,25.41,25.42,25.36,25.4,24300.0,13.4204,13.4257,13.394,13.4151,24300.0
2006-08-21 09:45:00,25.38,25.41,25.32,25.33,22950.0,13.4045,13.4204,13.3728,13.3781,22950.0
2006-08-21 09:50:00,25.32,25.32,25.27,25.28,11925.0,13.3728,13.3728,13.3464,13.3517,11925.0
2006-08-21 09:55:00,25.27,25.27,25.26,25.27,5625.0,13.3464,13.3464,13.3412,13.3464,5625.0
2006-08-21 10:00:00,25.27,25.36,25.25,25.29,17100.0,13.3464,13.394,13.3359,13.357,17100.0
2006-08-21 10:05:00,25.28,25.32,25.27,25.31,15525.0,13.3517,13.3728,13.3464,13.3676,15525.0
2006-08-21 10:10:00,25.33,25.33,25.27,25.27,9225.0,13.3781,13.3781,13.3464,13.3464,9225.0
2006-08-21 10:15:00,25.27,25.28,25.24,25.27,10125.0,13.3464,13.3517,13.3306,13.3464,10125.0
2006-08-21 10:20:00,25.28,25.32,25.25,25.29,47025.0,13.3517,13.3728,13.3359,13.357,47025.0
2006-08-21 10:25:00,25.31,25.31,25.28,25.28,24300.0,13.3676,13.3676,13.3517,13.3517,24300.0
2006-08-21 10:30:00,25.26,25.31,25.26,25.31,8550.0,13.3412,13.3676,13.3412,13.3676,8550.0
2006-08-21 10:35:00,25.31,25.32,25.3,25.32,8775.0,13.3676,13.3728,13.3623,13.3728,8775.0
2006-08-21 10:40:00,25.32,25.36,25.32,25.35,22275.0,13.3728,13.394,13.3728,13.3887,22275.0
2006-08-21 10:45:00,25.36,25.36,25.32,25.33,27000.0,13.394,13.394,13.3728,13.3781,27000.0
2006-08-21 10:50:00,25.32,25.33,25.28,25.29,26100.0,13.3728,13.3781,13.3517,13.357,26100.0
2006-08-21 10:55:00,25.31,25.34,25.31,25.33,26325.0,13.3676,13.3834,13.3676,13.3781,26325.0
2006-08-21 11:00:00,25.32,25.33,25.28,25.3,24750.0,13.3728,13.3781,13.3517,13.3623,24750.0
2006-08-21 11:05:00,25.3,25.31,25.24,25.24,14400.0,13.3623,13.3676,13.3306,13.3306,14400.0
2006-08-21 11:10:00,25.27,25.27,25.19,25.27,21150.0,13.3464,13.3464,13.3042,13.3464,21150.0
2006-08-21 11:15:00,25.28,25.31,25.27,25.31,8100.0,13.3517,13.3676,13.3464,13.3676,8100.0
2006-08-21 11:20:00,25.31,25.33,25.26,25.28,8775.0,13.3676,13.3781,13.3412,13.3517,8775.0
2006-08-21 11:25:00,25.28,25.28,25.24,25.26,7425.0,13.3517,13.3517,13.3306,13.3412,7425.0
2006-08-21 11:30:00,25.26,25.26,25.24,25.26,14175.0,13.3412,13.3412,13.3306,13.3412,14175.0
2006-08-21 11:35:00,25.25,25.25,25.21,25.22,9225.0,13.3359,13.3359,13.3147,13.32,9225.0
2006-08-21 11:40:00,25.22,25.22,25.16,25.17,19800.0,13.32,13.32,13.2883,13.2936,19800.0
2006-08-21 11:45:00,25.16,25.18,25.14,25.16,19575.0,13.2883,13.2989,13.2778,13.2883,19575.0
2006-08-21 11:50:00,25.15,25.15,25.14,25.14,17775.0,13.2831,13.2831,13.2778,13.2778,17775.0
2006-08-21 11:55:00,25.15,25.16,25.14,25.15,17100.0,13.2831,13.2883,13.2778,13.2831,17100.0
2006-08-21 12:00:00,25.15,25.15,25.12,25.12,23400.0,13.2831,13.2831,13.2672,13.2672,23400.0
2006-08-21 12:05:00,25.14,25.16,25.13,25.15,14400.0,13.2778,13.2883,13.2725,13.2831,14400.0
2006-08-21 12:10:00,25.15,25.18,25.15,25.17,10800.0,13.2831,13.2989,13.2831,13.2936,10800.0
2006-08-21 12:15:00,25.16,25.16,25.13,25.15,18450.0,13.2883,13.2883,13.2725,13.2831,18450.0
2006-08-21 12:20:00,25.15,25.16,25.12,25.15,13725.0,13.2831,13.2883,13.2672,13.2831,13725.0
2006-08-21 12:25:00,25.15,25.15,25.13,25.15,10575.0,13.2831,13.2831,13.2725,13.2831,10575.0
2006-08-21 12:30:00,25.14,25.16,25.14,25.15,13950.0,13.2778,13.2883,13.2778,13.2831,13950.0
2006-08-21 12:35:00,25.14,25.15,25.12,25.14,7650.0,13.2778,13.2831,13.2672,13.2778,7650.0
2006-08-21 12:40:00,25.14,25.21,25.14,25.2,9675.0,13.2778,13.3147,13.2778,13.3095,9675.0
2006-08-21 12:45:00,25.2,25.23,25.2,25.23,6750.0,13.3095,13.3253,13.3095,13.3253,6750.0
2006-08-21 12:50:00,25.23,25.29,25.23,25.24,14625.0,13.3253,13.357,13.3253,13.3306,14625.0
2006-08-21 12:55:00,25.26,25.26,25.25,25.26,7875.0,13.3412,13.3412,13.3359,13.3412,7875.0
2006-08-21 13:00:00,25.25,25.25,25.24,25.24,21600.0,13.3359,13.3359,13.3306,13.3306,21600.0
2006-08-21 13:05:00,25.25,25.31,25.25,25.3,15300.0,13.3359,13.3676,13.3359,13.3623,15300.0
2006-08-21 13:10:00,25.31,25.31,25.28,25.28,12600.0,13.3676,13.3676,13.3517,13.3517,12600.0
2006-08-21 13:15:00,25.28,25.28,25.25,25.26,10575.0,13.3517,13.3517,13.3359,13.3412,10575.0
2006-08-21 13:20:00,25.26,25.28,25.26,25.28,6525.0,13.3412,13.3517,13.3412,13.3517,6525.0
2006-08-21 13:25:00,25.28,25.28,25.26,25.28,4500.0,13.3517,13.3517,13.3412,13.3517,4500.0
2006-08-21 13:30:00,25.28,25.29,25.28,25.28,5625.0,13.3517,13.357,13.3517,13.3517,5625.0
2006-08-21 13:35:00,25.28,25.29,25.28,25.28,14175.0,13.3517,13.357,13.3517,13.3517,14175.0
2006-08-21 13:40:00,25.29,25.29,25.27,25.27,11475.0,13.357,13.357,13.3464,13.3464,11475.0
2006-08-21 13:45:00,25.27,25.28,25.26,25.27,21600.0,13.3464,13.3517,13.3412,13.3464,21600.0
2006-08-21 13:50:00,25.26,25.29,25.26,25.28,20250.0,13.3412,13.357,13.3412,13.3517,20250.0
2006-08-21 13:55:00,25.28,25.28,25.26,25.26,17550.0,13.3517,13.3517,13.3412,13.3412,17550.0
2006-08-21 14:00:00,25.26,25.29,25.25,25.28,26325.0,13.3412,13.357,13.3359,13.3517,26325.0
2006-08-21 14:05:00,25.29,25.29,25.26,25.26,22275.0,13.357,13.357,13.3412,13.3412,22275.0
2006-08-21 14:10:00,25.26,25.28,25.24,25.24,16425.0,13.3412,13.3517,13.3306,13.3306,16425.0
2006-08-21 14:15:00,25.24,25.24,25.19,25.2,14400.0,13.3306,13.3306,13.3042,13.3095,14400.0
2006-08-21 14:20:00,25.2,25.24,25.2,25.23,12150.0,13.3095,13.3306,13.3095,13.3253,12150.0
2006-08-21 14:25:00,25.23,25.24,25.22,25.23,9900.0,13.3253,13.3306,13.32,13.3253,9900.0
2006-08-21 14:30:00,25.23,25.25,25.22,25.24,10350.0,13.3253,13.3359,13.32,13.3306,10350.0
2006-08-21 14:35:00,25.24,25.25,25.23,25.25,14175.0,13.3306,13.3359,13.3253,13.3359,14175.0
2006-08-21 14:40:00,25.24,25.24,25.19,25.19,22950.0,13.3306,13.3306,13.3042,13.3042,22950.0
2006-08-21 14:45:00,25.2,25.22,25.18,25.22,12375.0,13.3095,13.32,13.2989,13.32,12375.0
2006-08-21 14:50:00,25.22,25.24,25.22,25.22,11250.0,13.32,13.3306,13.32,13.32,11250.0
2006-08-21 14:55:00,25.21,25.23,25.2,25.23,14175.0,13.3147,13.3253,13.3095,13.3253,14175.0
2006-08-21 15:00:00,25.24,25.24,25.22,25.24,13275.0,13.3306,13.3306,13.32,13.3306,13275.0
2006-08-21 15:05:00,25.24,25.27,25.22,25.27,23175.0,13.3306,13.3464,13.32,13.3464,23175.0
2006-08-21 15:10:00,25.28,25.29,25.28,25.29,27900.0,13.3517,13.357,13.3517,13.357,27900.0
2006-08-21 15:15:00,25.28,25.29,25.27,25.29,13050.0,13.3517,13.357,13.3464,13.357,13050.0
2006-08-21 15:20:00,25.29,25.37,25.29,25.35,30375.0,13.357,13.3992,13.357,13.3887,30375.0
2006-08-21 15:25:00,25.36,25.36,25.33,25.33,12600.0,13.394,13.394,13.3781,13.3781,12600.0
2006-08-21 15:30:00,25.32,25.36,25.32,25.36,31500.0,13.3728,13.394,13.3728,13.394,31500.0
2006-08-21 15:35:00,25.36,25.42,25.36,25.42,27900.0,13.394,13.4257,13.394,13.4257,27900.0
2006-08-21 15:40:00,25.41,25.41,25.34,25.35,29250.0,13.4204,13.4204,13.3834,13.3887,29250.0
2006-08-21 15:45:00,25.35,25.38,25.34,25.37,38250.0,13.3887,13.4045,13.3834,13.3992,38250.0
2006-08-21 15:50:00,25.36,25.36,25.31,25.32,43650.0,13.394,13.394,13.3676,13.3728,43650.0
2006-08-21 15:55:00,25.32,25.32,25.27,25.27,104400.0,13.3728,13.3728,13.3464,13.3464,104400.0
2006-08-22 09:30:00,25.2,25.32,25.17,25.27,54000.0,13.3095,13.3728,13.2936,13.3464,54000.0
2006-08-22 09:35:00,25.23,25.31,25.18,25.29,11025.0,13.3253,13.3676,13.2989,13.357,11025.0
2006-08-22 09:40:00,25.28,25.28,25.26,25.27,16650.0,13.3517,13.3517,13.3412,13.3464,16650.0
2006-08-22 09:45:00,25.26,25.32,25.24,25.25,165375.0,13.3412,13.3728,13.3306,13.3359,165375.0
2006-08-22 09:50:00,25.26,25.3,25.22,25.25,23625.0,13.3412,13.3623,13.32,13.3359,23625.0
2006-08-22 09:55:00,25.26,25.28,25.2,25.22,20700.0,13.3412,13.3517,13.3095,13.32,20700.0
2006-08-22 10:00:00,25.24,25.25,25.18,25.2,11250.0,13.3306,13.3359,13.2989,13.3095,11250.0
2006-08-22 10:05:00,25.2,25.25,25.2,25.2,15975.0,13.3095,13.3359,13.3095,13.3095,15975.0
2006-08-22 10:10:00,25.2,25.25,25.19,25.19,28350.0,13.3095,13.3359,13.3042,13.3042,28350.0
2006-08-22 10:15:00,25.2,25.22,25.18,25.2,18900.0,13.3095,13.32,13.2989,13.3095,18900.0
2006-08-22 10:20:00,25.19,25.24,25.18,25.2,63900.0,13.3042,13.3306,13.2989,13.3095,63900.0
2006-08-22 10:25:00,25.2,25.21,25.2,25.2,20475.0,13.3095,13.3147,13.3095,13.3095,20475.0
2006-08-22 10:30:00,25.2,25.2,25.18,25.19,32175.0,13.3095,13.3095,13.2989,13.3042,32175.0
2006-08-22 10:35:00,25.19,25.19,25.14,25.16,19125.0,13.3042,13.3042,13.2778,13.2883,19125.0
2006-08-22 10:40:00,25.16,25.17,25.15,25.16,24300.0,13.2883,13.2936,13.2831,13.2883,24300.0
2006-08-22 10:45:00,25.16,25.17,25.14,25.15,18450.0,13.2883,13.2936,13.2778,13.2831,18450.0
2006-08-22 10:50:00,25.15,25.15,25.12,25.13,17775.0,13.2831,13.2831,13.2672,13.2725,17775.0
2006-08-22 10:55:00,25.13,25.13,25.09,25.11,25650.0,13.2725,13.2725,13.2514,13.2619,25650.0
2006-08-22 11:00:00,25.11,25.12,25.07,25.11,20475.0,13.2619,13.2672,13.2408,13.2619,20475.0
2006-08-22 11:05:00,25.08,25.1,25.07,25.08,20025.0,13.2461,13.2566,13.2408,13.2461,20025.0
2006-08-22 11:10:00,25.09,25.13,25.09,25.13,8775.0,13.2514,13.2725,13.2514,13.2725,8775.0
2006-08-22 11:15:00,25.13,25.2,25.12,25.19,7425.0,13.2725,13.3095,13.2672,13.3042,7425.0
2006-08-22 11:20:00,25.2,25.25,25.2,25.24,14400.0,13.3095,13.3359,13.3095,13.3306,14400.0
2006-08-22 11:25:00,25.26,25.35,25.25,25.35,30600.0,13.3412,13.3887,13.3359,13.3887,30600.0
2006-08-22 11:30:00,25.35,25.4,25.3,25.3,30600.0,13.3887,13.4151,13.3623,13.3623,30600.0
2006-08-22 11:35:00,25.3,25.32,25.3,25.31,17100.0,13.3623,13.3728,13.3623,13.3676,17100.0
2006-08-22 11:40:00,25.32,25.33,25.3,25.32,19800.0,13.3728,13.3781,13.3623,13.3728,19800.0
2006-08-22 11:45:00,25.32,25.32,25.3,25.31,29925.0,13.3728,13.3728,13.3623,13.3676,29925.0
2006-08-22 11:50:00,25.31,25.31,25.28,25.29,48375.0,13.3676,13.3676,13.3517,13.357,48375.0
2006-08-22 11:55:00,25.29,25.3,25.28,25.29,24750.0,13.357,13.3623,13.3517,13.357,24750.0
2006-08-22 12:00:00,25.29,25.29,25.28,25.29,31950.0,13.357,13.357,13.3517,13.357,31950.0
2006-08-22 12:05:00,25.29,25.3,25.24,25.27,37125.0,13.357,13.3623,13.3306,13.3464,37125.0
2006-08-22 12:10:00,25.26,25.29,25.26,25.29,11925.0,13.3412,13.357,13.3412,13.357,11925.0
2006-08-22 12:15:00,25.29,25.29,25.27,25.27,29475.0,13.357,13.357,13.3464,13.3464,29475.0
2006-08-22 12:20:00,25.27,25.28,25.26,25.28,16875.0,13.3464,13.3517,13.3412,13.3517,16875.0
2006-08-22 12:25:00,25.28,25.28,25.27,25.27,5400.0,13.3517,13.3517,13.3464,13.3464,5400.0
2006-08-22 12:30:00,25.28,25.28,25.24,25.24,38925.0,13.3517,13.3517,13.3306,13.3306,38925.0
2006-08-22 12:35:00,25.24,25.24,25.24,25.24,11250.0,13.3306,13.3306,13.3306,13.3306,11250.0
2006-08-22 12:40:00,25.24,25.25,25.2,25.22,24075.0,13.3306,13.3359,13.3095,13.32,24075.0
2006-08-22 12:45:00,25.23,25.23,25.2,25.2,19575.0,13.3253,13.3253,13.3095,13.3095,19575.0
2006-08-22 12:50:00,25.2,25.22,25.2,25.22,11025.0,13.3095,13.32,13.3095,13.32,11025.0
2006-08-22 12:55:00,25.22,25.24,25.21,25.23,13725.0,13.32,13.3306,13.3147,13.3253,13725.0
2006-08-22 13:00:00,25.24,25.24,25.2,25.22,13500.0,13.3306,13.3306,13.3095,13.32,13500.0
2006-08-22 13:05:00,25.21,25.21,25.11,25.12,28800.0,13.3147,13.3147,13.2619,13.2672,28800.0
2006-08-22 13:10:00,25.11,25.12,25.09,25.11,15750.0,13.2619,13.2672,13.2514,13.2619,15750.0
2006-08-22 13:15:00,25.12,25.12,25.1,25.1,5625.0,13.2672,13.2672,13.2566,13.2566,5625.0
2006-08-22 13:20:00,25.1,25.11,25.02,25.03,32850.0,13.2566,13.2619,13.2144,13.2197,32850.0
2006-08-22 13:25:00,25.05,25.06,25.03,25.06,16650.0,13.2302,13.2355,13.2197,13.2355,16650.0
2006-08-22 13:30:00,25.05,25.05,25.01,25.02,21600.0,13.2302,13.2302,13.2091,13.2144,21600.0
2006-08-22 13:35:00,25.02,25.04,24.99,25.04,18450.0,13.2144,13.225,13.1986,13.225,18450.0
2006-08-22 13:40:00,25.04,25.06,24.96,24.98,53325.0,13.225,13.2355,13.1827,13.1933,53325.0
2006-08-22 13:45:00,24.97,25.04,24.97,25.01,11025.0,13.188,13.225,13.188,13.2091,11025.0
2006-08-22 13:50:00,25.04,25.08,25.02,25.08,10800.0,13.225,13.2461,13.2144,13.2461,10800.0
2006-08-22 13:55:00,25.07,25.14,25.07,25.13,20700.0,13.2408,13.2778,13.2408,13.2725,20700.0
2006-08-22 14:00:00,25.12,25.16,25.12,25.12,16875.0,13.2672,13.2883,13.2672,13.2672,16875.0
2006-08-22 14:05:00,25.12,25.12,25.08,25.09,7650.0,13.2672,13.2672,13.2461,13.2514,7650.0
2006-08-22 14:10:00,25.09,25.1,25.06,25.09,19350.0,13.2514,13.2566,13.2355,13.2514,19350.0
2006-08-22 14:15:00,25.09,25.09,25.07,25.09,16200.0,13.2514,13.2514,13.2408,13.2514,16200.0
2006-08-22 14:20:00,25.08,25.11,25.08,25.08,5400.0,13.2461,13.2619,13.2461,13.2461,5400.0
2006-08-22 14:25:00,25.08,25.08,25.05,25.07,20250.0,13.2461,13.2461,13.2302,13.2408,20250.0
2006-08-22 14:30:00,25.08,25.1,25.08,25.1,5400.0,13.2461,13.2566,13.2461,13.2566,5400.0
2006-08-22 14:35:00,25.1,25.1,25.07,25.09,10575.0,13.2566,13.2566,13.2408,13.2514,10575.0
2006-08-22 14:40:00,25.09,25.12,25.09,25.12,23625.0,13.2514,13.2672,13.2514,13.2672,23625.0
2006-08-22 14:45:00,25.12,25.12,25.1,25.12,15750.0,13.2672,13.2672,13.2566,13.2672,15750.0
2006-08-22 14:50:00,25.12,25.14,25.12,25.13,9900.0,13.2672,13.2778,13.2672,13.2725,9900.0
2006-08-22 14:55:00,25.13,25.18,25.13,25.18,7650.0,13.2725,13.2989,13.2725,13.2989,7650.0
2006-08-22 15:00:00,25.18,25.2,25.17,25.19,16650.0,13.2989,13.3095,13.2936,13.3042,16650.0
2006-08-22 15:05:00,25.19,25.19,25.17,25.18,7650.0,13.3042,13.3042,13.2936,13.2989,7650.0
2006-08-22 15:10:00,25.19,25.23,25.18,25.23,10800.0,13.3042,13.3253,13.2989,13.3253,10800.0
2006-08-22 15:15:00,25.22,25.23,25.19,25.22,12825.0,13.32,13.3253,13.3042,13.32,12825.0
2006-08-22 15:20:00,25.22,25.24,25.17,25.18,33750.0,13.32,13.3306,13.2936,13.2989,33750.0
2006-08-22 15:25:00,25.19,25.22,25.16,25.16,11475.0,13.3042,13.32,13.2883,13.2883,11475.0
2006-08-22 15:30:00,25.16,25.21,25.16,25.2,12600.0,13.2883,13.3147,13.2883,13.3095,12600.0
2006-08-22 15:35:00,25.2,25.24,25.2,25.24,10800.0,13.3095,13.3306,13.3095,13.3306,10800.0
2006-08-22 15:40:00,25.24,25.26,25.23,25.24,16425.0,13.3306,13.3412,13.3253,13.3306,16425.0
2006-08-22 15:45:00,25.24,25.28,25.24,25.26,32850.0,13.3306,13.3517,13.3306,13.3412,32850.0
2006-08-22 15:50:00,25.26,25.28,25.24,25.26,60975.0,13.3412,13.3517,13.3306,13.3412,60975.0
2006-08-22 15:55:00,25.26,25.29,25.25,25.29,115200.0,13.3412,13.357,13.3359,13.357,115200.0
2006-08-23 09:30:00,25.2,25.41,25.14,25.26,66150.0,13.3095,13.4204,13.2778,13.3412,66150.0
2006-08-23 09:35:00,25.28,25.29,25.27,25.28,27000.0,13.3517,13.357,13.3464,13.3517,27000.0
2006-08-23 09:40:00,25.28,25.29,25.21,25.23,18000.0,13.3517,13.357,13.3147,13.3253,18000.0
2006-08-23 09:45:00,25.26,25.28,25.23,25.28,9450.0,13.3412,13.3517,13.3253,13.3517,9450.0
2006-08-23 09:50:00,25.28,25.29,25.28,25.28,13500.0,13.3517,13.357,13.3517,13.3517,13500.0
2006-08-23 09:55:00,25.28,25.29,25.23,25.25,12150.0,13.3517,13.357,13.3253,13.3359,12150.0
2006-08-23 10:00:00,25.24,25.24,25.16,25.16,10350.0,13.3306,13.3306,13.2883,13.2883,10350.0
2006-08-23 10:05:00,25.2,25.23,25.17,25.19,8100.0,13.3095,13.3253,13.2936,13.3042,8100.0
2006-08-23 10:10:00,25.19,25.19,25.11,25.13,19800.0,13.3042,13.3042,13.2619,13.2725,19800.0
2006-08-23 10:15:00,25.13,25.13,25.04,25.08,15075.0,13.2725,13.2725,13.225,13.2461,15075.0
2006-08-23 10:20:00,25.08,25.13,25.08,25.08,7650.0,13.2461,13.2725,13.2461,13.2461,7650.0
2006-08-23 10:25:00,25.08,25.09,25.02,25.06,12375.0,13.2461,13.2514,13.2144,13.2355,12375.0
2006-08-23 10:30:00,25.06,25.13,25.06,25.12,23625.0,13.2355,13.2725,13.2355,13.2672,23625.0
2006-08-23 10:35:00,25.13,25.13,25.1,25.1,10800.0,13.2725,13.2725,13.2566,13.2566,10800.0
2006-08-23 10:40:00,25.1,25.11,25.04,25.05,22275.0,13.2566,13.2619,13.225,13.2302,22275.0
2006-08-23 10:45:00,25.04,25.05,24.92,24.92,31275.0,13.225,13.2302,13.1616,13.1616,31275.0
2006-08-23 10:50:00,24.92,24.96,24.92,24.92,38025.0,13.1616,13.1827,13.1616,13.1616,38025.0
2006-08-23 10:55:00,24.94,24.94,24.83,24.91,54675.0,13.1721,13.1721,13.114,13.1563,54675.0
2006-08-23 11:00:00,24.9,24.91,24.88,24.91,23400.0,13.151,13.1563,13.1405,13.1563,23400.0
2006-08-23 11:05:00,24.89,24.89,24.8,24.83,32400.0,13.1457,13.1457,13.0982,13.114,32400.0
2006-08-23 11:10:00,24.84,24.84,24.75,24.82,40725.0,13.1193,13.1193,13.0718,13.1088,40725.0
2006-08-23 11:15:00,24.8,24.81,24.76,24.79,30375.0,13.0982,13.1035,13.0771,13.0929,30375.0
2006-08-23 11:20:00,24.77,24.82,24.77,24.82,22950.0,13.0824,13.1088,13.0824,13.1088,22950.0
2006-08-23 11:25:00,24.82,24.87,24.81,24.87,8325.0,13.1088,13.1352,13.1035,13.1352,8325.0
2006-08-23 11:30:00,24.87,24.89,24.83,24.86,16425.0,13.1352,13.1457,13.114,13.1299,16425.0
2006-08-23 11:35:00,24.84,24.87,24.84,24.87,4275.0,13.1193,13.1352,13.1193,13.1352,4275.0
2006-08-23 11:40:00,24.88,24.9,24.87,24.89,8775.0,13.1405,13.151,13.1352,13.1457,8775.0
2006-08-23 11:45:00,24.89,24.92,24.88,24.88,13725.0,13.1457,13.1616,13.1405,13.1405,13725.0
2006-08-23 11:50:00,24.88,24.89,24.88,24.88,20700.0,13.1405,13.1457,13.1405,13.1405,20700.0
2006-08-23 11:55:00,24.89,24.89,24.88,24.88,7650.0,13.1457,13.1457,13.1405,13.1405,7650.0
2006-08-23 12:00:00,24.87,24.88,24.87,24.88,2925.0,13.1352,13.1405,13.1352,13.1405,2925.0
2006-08-23 12:05:00,24.88,24.9,24.84,24.84,40725.0,13.1405,13.151,13.1193,13.1193,40725.0
2006-08-23 12:10:00,24.84,24.87,24.84,24.87,24525.0,13.1193,13.1352,13.1193,13.1352,24525.0
2006-08-23 12:15:00,24.86,24.86,24.79,24.82,11925.0,13.1299,13.1299,13.0929,13.1088,11925.0
2006-08-23 12:20:00,24.82,24.84,24.81,24.84,7875.0,13.1088,13.1193,13.1035,13.1193,7875.0
2006-08-23 12:25:00,24.84,24.85,24.82,24.85,6525.0,13.1193,13.1246,13.1088,13.1246,6525.0
2006-08-23 12:30:00,24.86,24.87,24.84,24.84,12375.0,13.1299,13.1352,13.1193,13.1193,12375.0
2006-08-23 12:35:00,24.85,24.85,24.84,24.84,7425.0,13.1246,13.1246,13.1193,13.1193,7425.0
2006-08-23 12:40:00,24.84,24.87,24.84,24.85,16875.0,13.1193,13.1352,13.1193,13.1246,16875.0
2006-08-23 12:45:00,24.86,24.88,24.85,24.88,10575.0,13.1299,13.1405,13.1246,13.1405,10575.0
2006-08-23 12:50:00,24.88,24.94,24.88,24.94,4725.0,13.1405,13.1721,13.1405,13.1721,4725.0
2006-08-23 12:55:00,24.92,24.95,24.92,24.94,4950.0,13.1616,13.1774,13.1616,13.1721,4950.0
2006-08-23 13:00:00,24.95,24.97,24.95,24.96,6075.0,13.1774,13.188,13.1774,13.1827,6075.0
2006-08-23 13:05:00,24.94,24.95,24.91,24.91,8550.0,13.1721,13.1774,13.1563,13.1563,8550.0
2006-08-23 13:10:00,24.91,24.91,24.9,24.91,8325.0,13.1563,13.1563,13.151,13.1563,8325.0
2006-08-23 13:15:00,24.91,24.91,24.89,24.91,15300.0,13.1563,13.1563,13.1457,13.1563,15300.0
2006-08-23 13:20:00,24.91,24.94,24.91,24.91,11925.0,13.1563,13.1721,13.1563,13.1563,11925.0
2006-08-23 13:25:00,24.91,24.95,24.91,24.95,8325.0,13.1563,13.1774,13.1563,13.1774,8325.0
2006-08-23 13:30:00,24.94,24.94,24.92,24.92,4050.0,13.1721,13.1721,13.1616,13.1616,4050.0
2006-08-23 13:35:00,24.92,24.92,24.89,24.92,15525.0,13.1616,13.1616,13.1457,13.1616,15525.0
2006-08-23 13:40:00,24.91,24.93,24.84,24.92,31500.0,13.1563,13.1669,13.1193,13.1616,31500.0
2006-08-23 13:45:00,24.92,24.92,24.82,24.84,7200.0,13.1616,13.1616,13.1088,13.1193,7200.0
2006-08-23 13:50:00,24.85,24.88,24.85,24.88,6075.0,13.1246,13.1405,13.1246,13.1405,6075.0
2006-08-23 13:55:00,24.88,24.88,24.86,24.87,5850.0,13.1405,13.1405,13.1299,13.1352,5850.0
2006-08-23 14:00:00,24.87,24.95,24.87,24.94,29700.0,13.1352,13.1774,13.1352,13.1721,29700.0
2006-08-23 14:05:00,24.93,24.94,24.9,24.94,7425.0,13.1669,13.1721,13.151,13.1721,7425.0
2006-08-23 14:10:00,24.94,24.94,24.91,24.93,2475.0,13.1721,13.1721,13.1563,13.1669,2475.0
2006-08-23 14:15:00,24.92,24.92,24.88,24.9,11025.0,13.1616,13.1616,13.1405,13.151,11025.0
2006-08-23 14:20:00,24.91,24.92,24.85,24.86,8325.0,13.1563,13.1616,13.1246,13.1299,8325.0
2006-08-23 14:25:00,24.86,24.89,24.82,24.84,18450.0,13.1299,13.1457,13.1088,13.1193,18450.0
2006-08-23 14:30:00,24.84,24.9,24.81,24.9,13050.0,13.1193,13.151,13.1035,13.151,13050.0
2006-08-23 14:35:00,24.89,24.89,24.87,24.87,3150.0,13.1457,13.1457,13.1352,13.1352,3150.0
2006-08-23 14:40:00,24.88,24.9,24.77,24.78,33975.0,13.1405,13.151,13.0824,13.0876,33975.0
2006-08-23 14:45:00,24.79,24.83,24.79,24.83,6300.0,13.0929,13.114,13.0929,13.114,6300.0
2006-08-23 14:50:00,24.83,24.92,24.83,24.88,20475.0,13.114,13.1616,13.114,13.1405,20475.0
2006-08-23 14:55:00,24.88,24.88,24.8,24.81,11475.0,13.1405,13.1405,13.0982,13.1035,11475.0
2006-08-23 15:00:00,24.81,24.86,24.81,24.85,19350.0,13.1035,13.1299,13.1035,13.1246,19350.0
2006-08-23 15:05:00,24.86,24.95,24.86,24.89,11700.0,13.1299,13.1774,13.1299,13.1457,11700.0
2006-08-23 15:10:00,24.91,24.91,24.86,24.87,6075.0,13.1563,13.1563,13.1299,13.1352,6075.0
2006-08-23 15:15:00,24.88,24.91,24.81,24.91,17325.0,13.1405,13.1563,13.1035,13.1563,17325.0
2006-08-23 15:20:00,24.92,24.96,24.89,24.89,27225.0,13.1616,13.1827,13.1457,13.1457,27225.0
2006-08-23 15:25:00,24.89,24.92,24.89,24.9,6750.0,13.1457,13.1616,13.1457,13.151,6750.0
2006-08-23 15:30:00,24.88,24.94,24.87,24.93,9900.0,13.1405,13.1721,13.1352,13.1669,9900.0
2006-08-23 15:35:00,24.92,24.97,24.88,24.92,25425.0,13.1616,13.188,13.1405,13.1616,25425.0
2006-08-23 15:40:00,24.92,24.99,24.92,24.98,34200.0,13.1616,13.1986,13.1616,13.1933,34200.0
2006-08-23 15:45:00,24.97,25.0,24.96,24.99,31950.0,13.188,13.2038,13.1827,13.1986,31950.0
2006-08-23 15:50:00,25.0,25.01,24.97,24.97,31050.0,13.2038,13.2091,13.188,13.188,31050.0
2006-08-23 15:55:00,24.97,25.01,24.96,24.96,55125.0,13.188,13.2091,13.1827,13.1827,55125.0
2006-08-24 09:30:00,25.2,25.28,25.03,25.04,89550.0,13.3095,13.3517,13.2197,13.225,89550.0
2006-08-24 09:35:00,25.03,25.07,25.0,25.0,21375.0,13.2197,13.2408,13.2038,13.2038,21375.0
2006-08-24 09:40:00,25.01,25.11,25.01,25.11,13275.0,13.2091,13.2619,13.2091,13.2619,13275.0
2006-08-24 09:45:00,25.11,25.11,25.07,25.09,11475.0,13.2619,13.2619,13.2408,13.2514,11475.0
2006-08-24 09:50:00,25.08,25.08,24.96,25.05,33750.0,13.2461,13.2461,13.1827,13.2302,33750.0
2006-08-24 09:55:00,25.06,25.1,25.05,25.09,19800.0,13.2355,13.2566,13.2302,13.2514,19800.0
2006-08-24 10:00:00,25.08,25.08,24.95,24.95,30375.0,13.2461,13.2461,13.1774,13.1774,30375.0
2006-08-24 10:05:00,24.97,25.07,24.97,25.07,38025.0,13.188,13.2408,13.188,13.2408,38025.0
2006-08-24 10:10:00,25.07,25.09,25.01,25.05,42075.0,13.2408,13.2514,13.2091,13.2302,42075.0
2006-08-24 10:15:00,25.06,25.06,25.01,25.03,6975.0,13.2355,13.2355,13.2091,13.2197,6975.0
2006-08-24 10:20:00,25.03,25.03,24.97,24.97,8550.0,13.2197,13.2197,13.188,13.188,8550.0
2006-08-24 10:25:00,25.03,25.07,24.98,25.0,15975.0,13.2197,13.2408,13.1933,13.2038,15975.0
2006-08-24 10:30:00,25.03,25.03,25.0,25.0,11475.0,13.2197,13.2197,13.2038,13.2038,11475.0
2006-08-24 10:35:00,25.0,25.01,24.96,24.96,55350.0,13.2038,13.2091,13.1827,13.1827,55350.0
2006-08-24 10:40:00,24.95,24.99,24.91,24.92,28125.0,13.1774,13.1986,13.1563,13.1616,28125.0
2006-08-24 10:45:00,24.92,24.98,24.92,24.96,17100.0,13.1616,13.1933,13.1616,13.1827,17100.0
2006-08-24 10:50:00,24.94,25.0,24.94,24.96,17550.0,13.1721,13.2038,13.1721,13.1827,17550.0
2006-08-24 10:55:00,24.95,24.97,24.92,24.94,21150.0,13.1774,13.188,13.1616,13.1721,21150.0
2006-08-24 11:00:00,24.93,24.98,24.93,24.98,21150.0,13.1669,13.1933,13.1669,13.1933,21150.0
2006-08-24 11:05:00,24.96,25.0,24.92,24.95,8325.0,13.1827,13.2038,13.1616,13.1774,8325.0
2006-08-24 11:10:00,24.94,25.0,24.94,24.96,6525.0,13.1721,13.2038,13.1721,13.1827,6525.0
2006-08-24 11:15:00,24.94,24.96,24.91,24.91,8550.0,13.1721,13.1827,13.1563,13.1563,8550.0
2006-08-24 11:20:00,24.9,24.9,24.8,24.83,13500.0,13.151,13.151,13.0982,13.114,13500.0
2006-08-24 11:25:00,24.81,24.84,24.81,24.84,7875.0,13.1035,13.1193,13.1035,13.1193,7875.0
2006-08-24 11:30:00,24.8,24.81,24.75,24.75,9450.0,13.0982,13.1035,13.0718,13.0718,9450.0
2006-08-24 11:35:00,24.74,24.8,24.74,24.8,13275.0,13.0665,13.0982,13.0665,13.0982,13275.0
2006-08-24 11:40:00,24.79,24.82,24.79,24.82,10575.0,13.0929,13.1088,13.0929,13.1088,10575.0
2006-08-24 11:45:00,24.8,24.8,24.76,24.77,14175.0,13.0982,13.0982,13.0771,13.0824,14175.0
2006-08-24 11:50:00,24.75,24.78,24.72,24.72,21375.0,13.0718,13.0876,13.0559,13.0559,21375.0
2006-08-24 11:55:00,24.72,24.73,24.68,24.7,29700.0,13.0559,13.0612,13.0348,13.0454,29700.0
2006-08-24 12:00:00,24.7,24.7,24.6,24.63,34200.0,13.0454,13.0454,12.9926,13.0084,34200.0
2006-08-24 12:05:00,24.62,24.65,24.6,24.6,33075.0,13.0031,13.019,12.9926,12.9926,33075.0
2006-08-24 12:10:00,24.6,24.61,24.59,24.59,30825.0,12.9926,12.9979,12.9873,12.9873,30825.0
2006-08-24 12:15:00,24.59,24.62,24.58,24.62,15525.0,12.9873,13.0031,12.982,13.0031,15525.0
2006-08-24 12:20:00,24.62,24.64,24.6,24.64,32850.0,13.0031,13.0137,12.9926,13.0137,32850.0
2006-08-24 12:25:00,24.62,24.63,24.61,24.61,7200.0,13.0031,13.0084,12.9979,12.9979,7200.0
2006-08-24 12:30:00,24.61,24.63,24.61,24.62,18900.0,12.9979,13.0084,12.9979,13.0031,18900.0
2006-08-24 12:35:00,24.61,24.63,24.6,24.62,14850.0,12.9979,13.0084,12.9926,13.0031,14850.0
2006-08-24 12:40:00,24.63,24.64,24.61,24.63,18225.0,13.0084,13.0137,12.9979,13.0084,18225.0
2006-08-24 12:45:00,24.63,24.64,24.62,24.62,9225.0,13.0084,13.0137,13.0031,13.0031,9225.0
2006-08-24 12:50:00,24.62,24.62,24.59,24.61,15075.0,13.0031,13.0031,12.9873,12.9979,15075.0
2006-08-24 12:55:00,24.61,24.62,24.61,24.61,5850.0,12.9979,13.0031,12.9979,12.9979,5850.0
2006-08-24 13:00:00,24.62,24.62,24.59,24.6,15300.0,13.0031,13.0031,12.9873,12.9926,15300.0
2006-08-24 13:05:00,24.61,24.61,24.6,24.6,5850.0,12.9979,12.9979,12.9926,12.9926,5850.0
2006-08-24 13:10:00,24.6,24.61,24.6,24.61,15750.0,12.9926,12.9979,12.9926,12.9979,15750.0
2006-08-24 13:15:00,24.6,24.61,24.6,24.6,11925.0,12.9926,12.9979,12.9926,12.9926,11925.0
2006-08-24 13:20:00,24.6,24.67,24.6,24.64,26550.0,12.9926,13.0295,12.9926,13.0137,26550.0
2006-08-24 13:25:00,24.63,24.65,24.63,24.65,10125.0,13.0084,13.019,13.0084,13.019,10125.0
2006-08-24 13:30:00,24.65,24.69,24.65,24.69,10125.0,13.019,13.0401,13.019,13.0401,10125.0
2006-08-24 13:35:00,24.69,24.69,24.64,24.64,8325.0,13.0401,13.0401,13.0137,13.0137,8325.0
2006-08-24 13:40:00,24.63,24.63,24.61,24.62,13275.0,13.0084,13.0084,12.9979,13.0031,13275.0
2006-08-24 13:45:00,24.64,24.64,24.62,24.64,7425.0,13.0137,13.0137,13.0031,13.0137,7425.0
2006-08-24 13:50:00,24.64,24.66,24.64,24.66,8775.0,13.0137,13.0243,13.0137,13.0243,8775.0
2006-08-24 13:55:00,24.66,24.68,24.65,24.66,3600.0,13.0243,13.0348,13.019,13.0243,3600.0
2006-08-24 14:00:00,24.66,24.69,24.64,24.68,9450.0,13.0243,13.0401,13.0137,13.0348,9450.0
2006-08-24 14:05:00,24.67,24.7,24.67,24.69,7650.0,13.0295,13.0454,13.0295,13.0401,7650.0
2006-08-24 14:10:00,24.69,24.71,24.68,24.69,15525.0,13.0401,13.0507,13.0348,13.0401,15525.0
2006-08-24 14:15:00,24.69,24.75,24.68,24.73,28575.0,13.0401,13.0718,13.0348,13.0612,28575.0
2006-08-24 14:20:00,24.75,24.75,24.72,24.73,8550.0,13.0718,13.0718,13.0559,13.0612,8550.0
2006-08-24 14:25:00,24.72,24.72,24.7,24.71,11025.0,13.0559,13.0559,13.0454,13.0507,11025.0
2006-08-24 14:30:00,24.7,24.7,24.66,24.68,29475.0,13.0454,13.0454,13.0243,13.0348,29475.0
2006-08-24 14:35:00,24.69,24.71,24.69,24.71,3375.0,13.0401,13.0507,13.0401,13.0507,3375.0
2006-08-24 14:40:00,24.73,24.73,24.68,24.68,17325.0,13.0612,13.0612,13.0348,13.0348,17325.0
2006-08-24 14:45:00,24.68,24.73,24.68,24.72,20700.0,13.0348,13.0612,13.0348,13.0559,20700.0
2006-08-24 14:50:00,24.7,24.76,24.7,24.76,17100.0,13.0454,13.0771,13.0454,13.0771,17100.0
2006-08-24 14:55:00,24.74,24.8,24.74,24.78,16650.0,13.0665,13.0982,13.0665,13.0876,16650.0
2006-08-24 15:00:00,24.79,24.82,24.79,24.82,15525.0,13.0929,13.1088,13.0929,13.1088,15525.0
2006-08-24 15:05:00,24.8,24.82,24.8,24.8,9675.0,13.0982,13.1088,13.0982,13.0982,9675.0
2006-08-24 15:10:00,24.8,24.8,24.76,24.77,9900.0,13.0982,13.0982,13.0771,13.0824,9900.0
2006-08-24 15:15:00,24.76,24.76,24.71,24.72,8100.0,13.0771,13.0771,13.0507,13.0559,8100.0
2006-08-24 15:20:00,24.72,24.73,24.68,24.72,39375.0,13.0559,13.0612,13.0348,13.0559,39375.0
2006-08-24 15:25:00,24.73,24.74,24.71,24.74,11925.0,13.0612,13.0665,13.0507,13.0665,11925.0
2006-08-24 15:30:00,24.74,24.79,24.74,24.78,31950.0,13.0665,13.0929,13.0665,13.0876,31950.0
2006-08-24 15:35:00,24.77,24.83,24.76,24.82,10350.0,13.0824,13.114,13.0771,13.1088,10350.0
2006-08-24 15:40:00,24.8,24.8,24.73,24.73,10800.0,13.0982,13.0982,13.0612,13.0612,10800.0
2006-08-24 15:45:00,24.73,24.78,24.73,24.77,18450.0,13.0612,13.0876,13.0612,13.0824,18450.0
2006-08-24 15:50:00,24.77,24.8,24.76,24.79,12600.0,13.0824,13.0982,13.0771,13.0929,12600.0
2006-08-24 15:55:00,24.77,24.8,24.74,24.8,95400.0,13.0824,13.0982,13.0665,13.0982,95400.0
2006-08-25 09:30:00,24.13,24.44,24.13,24.29,257400.0,12.7443,12.9081,12.7443,12.8288,257400.0
2006-08-25 09:35:00,24.32,24.37,24.24,24.34,166725.0,12.8447,12.8711,12.8024,12.8553,166725.0
2006-08-25 09:40:00,24.33,24.48,24.29,24.45,94725.0,12.85,12.9292,12.8288,12.9133,94725.0
2006-08-25 09:45:00,24.45,24.54,24.43,24.51,85275.0,12.9133,12.9609,12.9028,12.945,85275.0
2006-08-25 09:50:00,24.52,24.52,24.38,24.42,80325.0,12.9503,12.9503,12.8764,12.8975,80325.0
2006-08-25 09:55:00,24.42,24.46,24.37,24.44,106875.0,12.8975,12.9186,12.8711,12.9081,106875.0
2006-08-25 10:00:00,24.42,24.48,24.36,24.46,111825.0,12.8975,12.9292,12.8658,12.9186,111825.0
2006-08-25 10:05:00,24.45,24.52,24.44,24.45,92250.0,12.9133,12.9503,12.9081,12.9133,92250.0
2006-08-25 10:10:00,24.44,24.45,24.37,24.44,47250.0,12.9081,12.9133,12.8711,12.9081,47250.0
2006-08-25 10:15:00,24.44,24.46,24.41,24.44,58725.0,12.9081,12.9186,12.8922,12.9081,58725.0
2006-08-25 10:20:00,24.44,24.45,24.43,24.44,14625.0,12.9081,12.9133,12.9028,12.9081,14625.0
2006-08-25 10:25:00,24.43,24.44,24.36,24.37,35550.0,12.9028,12.9081,12.8658,12.8711,35550.0
2006-08-25 10:30:00,24.37,24.4,24.34,24.36,62775.0,12.8711,12.8869,12.8553,12.8658,62775.0
2006-08-25 10:35:00,24.36,24.36,24.33,24.35,68175.0,12.8658,12.8658,12.85,12.8605,68175.0
2006-08-25 10:40:00,24.34,24.34,24.29,24.32,42075.0,12.8553,12.8553,12.8288,12.8447,42075.0
2006-08-25 10:45:00,24.31,24.32,24.25,24.25,36450.0,12.8394,12.8447,12.8077,12.8077,36450.0
2006-08-25 10:50:00,24.25,24.31,24.25,24.3,33075.0,12.8077,12.8394,12.8077,12.8341,33075.0
2006-08-25 10:55:00,24.3,24.32,24.26,24.28,48600.0,12.8341,12.8447,12.813,12.8236,48600.0
2006-08-25 11:00:00,24.28,24.3,24.27,24.29,42750.0,12.8236,12.8341,12.8183,12.8288,42750.0
2006-08-25 11:05:00,24.29,24.3,24.27,24.29,49500.0,12.8288,12.8341,12.8183,12.8288,49500.0
2006-08-25 11:10:00,24.28,24.31,24.28,24.3,21825.0,12.8236,12.8394,12.8236,12.8341,21825.0
2006-08-25 11:15:00,24.3,24.36,24.3,24.34,31500.0,12.8341,12.8658,12.8341,12.8553,31500.0
2006-08-25 11:20:00,24.32,24.41,24.32,24.4,31275.0,12.8447,12.8922,12.8447,12.8869,31275.0
2006-08-25 11:25:00,24.4,24.45,24.37,24.44,69975.0,12.8869,12.9133,12.8711,12.9081,69975.0
2006-08-25 11:30:00,24.44,24.44,24.37,24.37,81675.0,12.9081,12.9081,12.8711,12.8711,81675.0
2006-08-25 11:35:00,24.37,24.39,24.34,24.34,36000.0,12.8711,12.8817,12.8553,12.8553,36000.0
2006-08-25 11:40:00,24.35,24.36,24.33,24.35,14400.0,12.8605,12.8658,12.85,12.8605,14400.0
2006-08-25 11:45:00,24.36,24.36,24.35,24.35,11700.0,12.8658,12.8658,12.8605,12.8605,11700.0
2006-08-25 11:50:00,24.35,24.35,24.31,24.32,50400.0,12.8605,12.8605,12.8394,12.8447,50400.0
2006-08-25 11:55:00,24.32,24.32,24.28,24.31,33300.0,12.8447,12.8447,12.8236,12.8394,33300.0
2006-08-25 12:00:00,24.31,24.33,24.31,24.31,21375.0,12.8394,12.85,12.8394,12.8394,21375.0
2006-08-25 12:05:00,24.31,24.32,24.24,24.24,54675.0,12.8394,12.8447,12.8024,12.8024,54675.0
2006-08-25 12:10:00,24.24,24.24,24.23,24.24,19575.0,12.8024,12.8024,12.7972,12.8024,19575.0
2006-08-25 12:15:00,24.23,24.23,24.2,24.2,29475.0,12.7972,12.7972,12.7813,12.7813,29475.0
2006-08-25 12:20:00,24.2,24.23,24.2,24.21,17325.0,12.7813,12.7972,12.7813,12.7866,17325.0
2006-08-25 12:25:00,24.21,24.26,24.21,24.26,22500.0,12.7866,12.813,12.7866,12.813,22500.0
2006-08-25 12:30:00,24.27,24.32,24.27,24.31,34650.0,12.8183,12.8447,12.8183,12.8394,34650.0
2006-08-25 12:35:00,24.32,24.33,24.25,24.27,28125.0,12.8447,12.85,12.8077,12.8183,28125.0
2006-08-25 12:40:00,24.27,24.29,24.26,24.28,27000.0,12.8183,12.8288,12.813,12.8236,27000.0
2006-08-25 12:45:00,24.28,24.28,24.25,24.25,37125.0,12.8236,12.8236,12.8077,12.8077,37125.0
2006-08-25 12:50:00,24.25,24.28,24.25,24.27,15750.0,12.8077,12.8236,12.8077,12.8183,15750.0
2006-08-25 12:55:00,24.27,24.28,24.26,24.28,17550.0,12.8183,12.8236,12.813,12.8236,17550.0
2006-08-25 13:00:00,24.28,24.29,24.24,24.24,22050.0,12.8236,12.8288,12.8024,12.8024,22050.0
2006-08-25 13:05:00,24.23,24.24,24.13,24.16,54675.0,12.7972,12.8024,12.7443,12.7602,54675.0
2006-08-25 13:10:00,24.16,24.2,24.16,24.19,23175.0,12.7602,12.7813,12.7602,12.776,23175.0
2006-08-25 13:15:00,24.18,24.19,24.17,24.19,17325.0,12.7707,12.776,12.7655,12.776,17325.0
2006-08-25 13:20:00,24.19,24.19,24.13,24.15,35550.0,12.776,12.776,12.7443,12.7549,35550.0
2006-08-25 13:25:00,24.14,24.16,24.13,24.15,11475.0,12.7496,12.7602,12.7443,12.7549,11475.0
2006-08-25 13:30:00,24.14,24.17,24.13,24.16,24075.0,12.7496,12.7655,12.7443,12.7602,24075.0
2006-08-25 13:35:00,24.16,24.16,24.13,24.13,32850.0,12.7602,12.7602,12.7443,12.7443,32850.0
2006-08-25 13:40:00,24.14,24.15,24.13,24.14,14625.0,12.7496,12.7549,12.7443,12.7496,14625.0
2006-08-25 13:45:00,24.15,24.19,24.14,24.17,20025.0,12.7549,12.776,12.7496,12.7655,20025.0
2006-08-25 13:50:00,24.17,24.18,24.16,24.17,15750.0,12.7655,12.7707,12.7602,12.7655,15750.0
2006-08-25 13:55:00,24.18,24.24,24.18,24.22,22050.0,12.7707,12.8024,12.7707,12.7919,22050.0
2006-08-25 14:00:00,24.21,24.24,24.2,24.22,19575.0,12.7866,12.8024,12.7813,12.7919,19575.0
2006-08-25 14:05:00,24.22,24.22,24.21,24.21,16200.0,12.7919,12.7919,12.7866,12.7866,16200.0
2006-08-25 14:10:00,24.21,24.24,24.21,24.24,21825.0,12.7866,12.8024,12.7866,12.8024,21825.0
2006-08-25 14:15:00,24.24,24.24,24.21,24.23,21375.0,12.8024,12.8024,12.7866,12.7972,21375.0
2006-08-25 14:20:00,24.24,24.26,24.22,24.22,14400.0,12.8024,12.813,12.7919,12.7919,14400.0
2006-08-25 14:25:00,24.22,24.24,24.22,24.24,9225.0,12.7919,12.8024,12.7919,12.8024,9225.0
2006-08-25 14:30:00,24.24,24.26,24.24,24.25,7875.0,12.8024,12.813,12.8024,12.8077,7875.0
2006-08-25 14:35:00,24.25,24.28,24.25,24.26,34200.0,12.8077,12.8236,12.8077,12.813,34200.0
2006-08-25 14:40:00,24.27,24.29,24.26,24.27,22950.0,12.8183,12.8288,12.813,12.8183,22950.0
2006-08-25 14:45:00,24.26,24.27,24.24,24.27,22050.0,12.813,12.8183,12.8024,12.8183,22050.0
2006-08-25 14:50:00,24.27,24.27,24.24,24.26,29700.0,12.8183,12.8183,12.8024,12.813,29700.0
2006-08-25 14:55:00,24.26,24.27,24.26,24.26,12600.0,12.813,12.8183,12.813,12.813,12600.0
2006-08-25 15:00:00,24.27,24.31,24.26,24.26,61650.0,12.8183,12.8394,12.813,12.813,61650.0
2006-08-25 15:05:00,24.27,24.28,24.26,24.27,36900.0,12.8183,12.8236,12.813,12.8183,36900.0
2006-08-25 15:10:00,24.27,24.29,24.26,24.28,18000.0,12.8183,12.8288,12.813,12.8236,18000.0
2006-08-25 15:15:00,24.28,24.32,24.28,24.31,24975.0,12.8236,12.8447,12.8236,12.8394,24975.0
2006-08-25 15:20:00,24.31,24.32,24.28,24.29,43425.0,12.8394,12.8447,12.8236,12.8288,43425.0
2006-08-25 15:25:00,24.28,24.28,24.25,24.26,39600.0,12.8236,12.8236,12.8077,12.813,39600.0
2006-08-25 15:30:00,24.26,24.31,24.25,24.29,46350.0,12.813,12.8394,12.8077,12.8288,46350.0
2006-08-25 15:35:00,24.29,24.49,24.26,24.26,49950.0,12.8288,12.9345,12.813,12.813,49950.0
2006-08-25 15:40:00,24.26,24.26,24.2,24.22,49500.0,12.813,12.813,12.7813,12.7919,49500.0
2006-08-25 15:45:00,24.22,24.22,24.19,24.21,60300.0,12.7919,12.7919,12.776,12.7866,60300.0
2006-08-25 15:50:00,24.21,24.26,24.21,24.23,83925.0,12.7866,12.813,12.7866,12.7972,83925.0
2006-08-25 15:55:00,24.24,24.24,24.2,24.2,98325.0,12.8024,12.8024,12.7813,12.7813,98325.0
2006-08-28 09:30:00,24.27,24.3,24.18,24.29,64125.0,12.8183,12.8341,12.7707,12.8288,64125.0
2006-08-28 09:35:00,24.29,24.3,24.2,24.21,16875.0,12.8288,12.8341,12.7813,12.7866,16875.0
2006-08-28 09:40:00,24.22,24.28,24.2,24.22,32400.0,12.7919,12.8236,12.7813,12.7919,32400.0
2006-08-28 09:45:00,24.22,24.28,24.17,24.2,40725.0,12.7919,12.8236,12.7655,12.7813,40725.0
2006-08-28 09:50:00,24.19,24.2,24.16,24.2,27675.0,12.776,12.7813,12.7602,12.7813,27675.0
2006-08-28 09:55:00,24.2,24.22,24.19,24.2,35775.0,12.7813,12.7919,12.776,12.7813,35775.0
2006-08-28 10:00:00,24.22,24.22,24.16,24.18,37800.0,12.7919,12.7919,12.7602,12.7707,37800.0
2006-08-28 10:05:00,24.19,24.19,24.17,24.18,21375.0,12.776,12.776,12.7655,12.7707,21375.0
2006-08-28 10:10:00,24.18,24.22,24.14,24.2,54675.0,12.7707,12.7919,12.7496,12.7813,54675.0
2006-08-28 10:15:00,24.2,24.22,24.19,24.22,17100.0,12.7813,12.7919,12.776,12.7919,17100.0
2006-08-28 10:20:00,24.21,24.22,24.21,24.21,44325.0,12.7866,12.7919,12.7866,12.7866,44325.0
2006-08-28 10:25:00,24.21,24.22,24.2,24.22,38025.0,12.7866,12.7919,12.7813,12.7919,38025.0
2006-08-28 10:30:00,24.22,24.24,24.22,24.23,61200.0,12.7919,12.8024,12.7919,12.7972,61200.0
2006-08-28 10:35:00,24.22,24.27,24.2,24.21,123750.0,12.7919,12.8183,12.7813,12.7866,123750.0
2006-08-28 10:40:00,24.24,24.27,24.21,24.23,66150.0,12.8024,12.8183,12.7866,12.7972,66150.0
2006-08-28 10:45:00,24.23,24.24,24.22,24.22,87525.0,12.7972,12.8024,12.7919,12.7919,87525.0
2006-08-28 10:50:00,24.23,24.23,24.22,24.22,13950.0,12.7972,12.7972,12.7919,12.7919,13950.0
2006-08-28 10:55:00,24.22,24.25,24.22,24.24,24075.0,12.7919,12.8077,12.7919,12.8024,24075.0
2006-08-28 11:00:00,24.25,24.26,24.22,24.24,69300.0,12.8077,12.813,12.7919,12.8024,69300.0
2006-08-28 11:05:00,24.23,24.24,24.21,24.22,29250.0,12.7972,12.8024,12.7866,12.7919,29250.0
2006-08-28 11:10:00,24.22,24.23,24.22,24.22,13725.0,12.7919,12.7972,12.7919,12.7919,13725.0
2006-08-28 11:15:00,24.23,24.23,24.22,24.22,15750.0,12.7972,12.7972,12.7919,12.7919,15750.0
2006-08-28 11:20:00,24.22,24.23,24.16,24.19,30825.0,12.7919,12.7972,12.7602,12.776,30825.0
2006-08-28 11:25:00,24.19,24.22,24.17,24.2,25650.0,12.776,12.7919,12.7655,12.7813,25650.0
2006-08-28 11:30:00,24.19,24.22,24.19,24.21,12150.0,12.776,12.7919,12.776,12.7866,12150.0
2006-08-28 11:35:00,24.21,24.22,24.2,24.21,11475.0,12.7866,12.7919,12.7813,12.7866,11475.0
2006-08-28 11:40:00,24.21,24.22,24.2,24.21,9675.0,12.7866,12.7919,12.7813,12.7866,9675.0
2006-08-28 11:45:00,24.21,24.22,24.21,24.22,24075.0,12.7866,12.7919,12.7866,12.7919,24075.0
2006-08-28 11:50:00,24.22,24.32,24.21,24.28,63900.0,12.7919,12.8447,12.7866,12.8236,63900.0
2006-08-28 11:55:00,24.29,24.36,24.29,24.34,44325.0,12.8288,12.8658,12.8288,12.8553,44325.0
2006-08-28 12:00:00,24.35,24.35,24.3,24.31,10800.0,12.8605,12.8605,12.8341,12.8394,10800.0
2006-08-28 12:05:00,24.31,24.32,24.3,24.31,26325.0,12.8394,12.8447,12.8341,12.8394,26325.0
2006-08-28 12:10:00,24.3,24.33,24.3,24.33,8550.0,12.8341,12.85,12.8341,12.85,8550.0
2006-08-28 12:15:00,24.34,24.4,24.33,24.4,67050.0,12.8553,12.8869,12.85,12.8869,67050.0
2006-08-28 12:20:00,24.4,24.48,24.39,24.43,38250.0,12.8869,12.9292,12.8817,12.9028,38250.0
2006-08-28 12:25:00,24.42,24.42,24.38,24.38,10125.0,12.8975,12.8975,12.8764,12.8764,10125.0
2006-08-28 12:30:00,24.37,24.44,24.37,24.43,11700.0,12.8711,12.9081,12.8711,12.9028,11700.0
2006-08-28 12:35:00,24.42,24.43,24.4,24.4,4725.0,12.8975,12.9028,12.8869,12.8869,4725.0
2006-08-28 12:40:00,24.4,24.42,24.39,24.4,11475.0,12.8869,12.8975,12.8817,12.8869,11475.0
2006-08-28 12:45:00,24.4,24.42,24.4,24.41,10575.0,12.8869,12.8975,12.8869,12.8922,10575.0
2006-08-28 12:50:00,24.4,24.44,24.4,24.42,6075.0,12.8869,12.9081,12.8869,12.8975,6075.0
2006-08-28 12:55:00,24.43,24.43,24.41,24.42,10575.0,12.9028,12.9028,12.8922,12.8975,10575.0
2006-08-28 13:00:00,24.42,24.42,24.41,24.41,9450.0,12.8975,12.8975,12.8922,12.8922,9450.0
2006-08-28 13:05:00,24.41,24.43,24.4,24.41,20475.0,12.8922,12.9028,12.8869,12.8922,20475.0
2006-08-28 13:10:00,24.42,24.45,24.42,24.43,20925.0,12.8975,12.9133,12.8975,12.9028,20925.0
2006-08-28 13:15:00,24.43,24.43,24.42,24.42,5625.0,12.9028,12.9028,12.8975,12.8975,5625.0
2006-08-28 13:20:00,24.42,24.44,24.42,24.43,24750.0,12.8975,12.9081,12.8975,12.9028,24750.0
2006-08-28 13:25:00,24.43,24.47,24.42,24.46,20925.0,12.9028,12.9239,12.8975,12.9186,20925.0
2006-08-28 13:30:00,24.45,24.46,24.44,24.46,11025.0,12.9133,12.9186,12.9081,12.9186,11025.0
2006-08-28 13:35:00,24.45,24.48,24.45,24.48,10800.0,12.9133,12.9292,12.9133,12.9292,10800.0
2006-08-28 13:40:00,24.48,24.48,24.47,24.48,20025.0,12.9292,12.9292,12.9239,12.9292,20025.0
2006-08-28 13:45:00,24.47,24.52,24.47,24.51,18450.0,12.9239,12.9503,12.9239,12.945,18450.0
2006-08-28 13:50:00,24.51,24.56,24.51,24.55,20250.0,12.945,12.9714,12.945,12.9662,20250.0
2006-08-28 13:55:00,24.55,24.6,24.55,24.6,33075.0,12.9662,12.9926,12.9662,12.9926,33075.0
2006-08-28 14:00:00,24.6,24.65,24.6,24.62,50175.0,12.9926,13.019,12.9926,13.0031,50175.0
2006-08-28 14:05:00,24.62,24.62,24.58,24.59,18675.0,13.0031,13.0031,12.982,12.9873,18675.0
2006-08-28 14:10:00,24.58,24.62,24.58,24.6,14850.0,12.982,13.0031,12.982,12.9926,14850.0
2006-08-28 14:15:00,24.61,24.61,24.53,24.56,20475.0,12.9979,12.9979,12.9556,12.9714,20475.0
2006-08-28 14:20:00,24.57,24.57,24.54,24.57,10575.0,12.9767,12.9767,12.9609,12.9767,10575.0
2006-08-28 14:25:00,24.58,24.6,24.57,24.58,13725.0,12.982,12.9926,12.9767,12.982,13725.0
2006-08-28 14:30:00,24.58,24.58,24.55,24.56,13500.0,12.982,12.982,12.9662,12.9714,13500.0
2006-08-28 14:35:00,24.57,24.59,24.56,24.56,14850.0,12.9767,12.9873,12.9714,12.9714,14850.0
2006-08-28 14:40:00,24.57,24.57,24.56,24.56,10575.0,12.9767,12.9767,12.9714,12.9714,10575.0
2006-08-28 14:45:00,24.56,24.56,24.53,24.53,20925.0,12.9714,12.9714,12.9556,12.9556,20925.0
2006-08-28 14:50:00,24.54,24.56,24.54,24.56,46575.0,12.9609,12.9714,12.9609,12.9714,46575.0
2006-08-28 14:55:00,24.56,24.58,24.55,24.56,52650.0,12.9714,12.982,12.9662,12.9714,52650.0
2006-08-28 15:00:00,24.56,24.61,24.56,24.56,40500.0,12.9714,12.9979,12.9714,12.9714,40500.0
2006-08-28 15:05:00,24.56,24.56,24.55,24.56,53325.0,12.9714,12.9714,12.9662,12.9714,53325.0
2006-08-28 15:10:00,24.56,24.56,24.51,24.51,34425.0,12.9714,12.9714,12.945,12.945,34425.0
2006-08-28 15:15:00,24.52,24.54,24.52,24.53,44775.0,12.9503,12.9609,12.9503,12.9556,44775.0
2006-08-28 15:20:00,24.53,24.55,24.52,24.53,37125.0,12.9556,12.9662,12.9503,12.9556,37125.0
2006-08-28 15:25:00,24.53,24.53,24.49,24.5,68625.0,12.9556,12.9556,12.9345,12.9398,68625.0
2006-08-28 15:30:00,24.5,24.51,24.49,24.5,47250.0,12.9398,12.945,12.9345,12.9398,47250.0
2006-08-28 15:35:00,24.49,24.51,24.44,24.46,48600.0,12.9345,12.945,12.9081,12.9186,48600.0
2006-08-28 15:40:00,24.46,24.46,24.4,24.42,76500.0,12.9186,12.9186,12.8869,12.8975,76500.0
2006-08-28 15:45:00,24.42,24.42,24.34,24.37,86400.0,12.8975,12.8975,12.8553,12.8711,86400.0
2006-08-28 15:50:00,24.37,24.44,24.35,24.42,94950.0,12.8711,12.9081,12.8605,12.8975,94950.0
2006-08-28 15:55:00,24.42,24.43,24.39,24.42,231075.0,12.8975,12.9028,12.8817,12.8975,231075.0
2006-08-29 09:30:00,24.33,24.44,24.05,24.2,113850.0,12.85,12.9081,12.7021,12.7813,113850.0
2006-08-29 09:35:00,24.23,24.29,24.2,24.27,45675.0,12.7972,12.8288,12.7813,12.8183,45675.0
2006-08-29 09:40:00,24.28,24.4,24.28,24.4,19800.0,12.8236,12.8869,12.8236,12.8869,19800.0
2006-08-29 09:45:00,24.42,24.42,24.37,24.4,42300.0,12.8975,12.8975,12.8711,12.8869,42300.0
2006-08-29 09:50:00,24.4,24.44,24.4,24.42,47700.0,12.8869,12.9081,12.8869,12.8975,47700.0
2006-08-29 09:55:00,24.42,24.43,24.37,24.41,23175.0,12.8975,12.9028,12.8711,12.8922,23175.0
2006-08-29 10:00:00,24.41,24.41,24.26,24.39,30600.0,12.8922,12.8922,12.813,12.8817,30600.0
2006-08-29 10:05:00,24.38,24.43,24.35,24.35,29025.0,12.8764,12.9028,12.8605,12.8605,29025.0
2006-08-29 10:10:00,24.36,24.38,24.33,24.33,40500.0,12.8658,12.8764,12.85,12.85,40500.0
2006-08-29 10:15:00,24.33,24.33,24.18,24.18,26100.0,12.85,12.85,12.7707,12.7707,26100.0
2006-08-29 10:20:00,24.17,24.24,24.17,24.18,33075.0,12.7655,12.8024,12.7655,12.7707,33075.0
2006-08-29 10:25:00,24.15,24.24,24.15,24.19,31500.0,12.7549,12.8024,12.7549,12.776,31500.0
2006-08-29 10:30:00,24.2,24.2,24.12,24.15,39600.0,12.7813,12.7813,12.7391,12.7549,39600.0
2006-08-29 10:35:00,24.16,24.25,24.16,24.2,37350.0,12.7602,12.8077,12.7602,12.7813,37350.0
2006-08-29 10:40:00,24.2,24.29,24.2,24.25,22275.0,12.7813,12.8288,12.7813,12.8077,22275.0
2006-08-29 10:45:00,24.25,24.26,24.23,24.25,16650.0,12.8077,12.813,12.7972,12.8077,16650.0
2006-08-29 10:50:00,24.25,24.26,24.16,24.17,14625.0,12.8077,12.813,12.7602,12.7655,14625.0
2006-08-29 10:55:00,24.18,24.19,24.16,24.19,23625.0,12.7707,12.776,12.7602,12.776,23625.0
2006-08-29 11:00:00,24.19,24.22,24.19,24.2,21825.0,12.776,12.7919,12.776,12.7813,21825.0
2006-08-29 11:05:00,24.21,24.23,24.19,24.22,20925.0,12.7866,12.7972,12.776,12.7919,20925.0
2006-08-29 11:10:00,24.21,24.23,24.18,24.22,19350.0,12.7866,12.7972,12.7707,12.7919,19350.0
2006-08-29 11:15:00,24.23,24.27,24.21,24.21,101250.0,12.7972,12.8183,12.7866,12.7866,101250.0
2006-08-29 11:20:00,24.22,24.24,24.15,24.2,70875.0,12.7919,12.8024,12.7549,12.7813,70875.0
2006-08-29 11:25:00,24.19,24.2,24.16,24.18,13275.0,12.776,12.7813,12.7602,12.7707,13275.0
2006-08-29 11:30:00,24.17,24.21,24.12,24.21,61200.0,12.7655,12.7866,12.7391,12.7866,61200.0
2006-08-29 11:35:00,24.21,24.22,24.15,24.15,21375.0,12.7866,12.7919,12.7549,12.7549,21375.0
2006-08-29 11:40:00,24.15,24.16,24.11,24.11,12375.0,12.7549,12.7602,12.7338,12.7338,12375.0
2006-08-29 11:45:00,24.11,24.15,24.11,24.15,10575.0,12.7338,12.7549,12.7338,12.7549,10575.0
2006-08-29 11:50:00,24.15,24.16,24.13,24.16,25425.0,12.7549,12.7602,12.7443,12.7602,25425.0
2006-08-29 11:55:00,24.16,24.19,24.16,24.18,19575.0,12.7602,12.776,12.7602,12.7707,19575.0
2006-08-29 12:00:00,24.19,24.2,24.18,24.18,22725.0,12.776,12.7813,12.7707,12.7707,22725.0
2006-08-29 12:05:00,24.18,24.22,24.17,24.2,17775.0,12.7707,12.7919,12.7655,12.7813,17775.0
2006-08-29 12:10:00,24.2,24.23,24.18,24.18,33525.0,12.7813,12.7972,12.7707,12.7707,33525.0
2006-08-29 12:15:00,24.17,24.19,24.16,24.18,18675.0,12.7655,12.776,12.7602,12.7707,18675.0
2006-08-29 12:20:00,24.17,24.22,24.17,24.21,23400.0,12.7655,12.7919,12.7655,12.7866,23400.0
2006-08-29 12:25:00,24.21,24.22,24.21,24.22,14850.0,12.7866,12.7919,12.7866,12.7919,14850.0
2006-08-29 12:30:00,24.21,24.22,24.21,24.21,12150.0,12.7866,12.7919,12.7866,12.7866,12150.0
2006-08-29 12:35:00,24.22,24.23,24.21,24.22,11700.0,12.7919,12.7972,12.7866,12.7919,11700.0
2006-08-29 12:40:00,24.22,24.22,24.22,24.22,20475.0,12.7919,12.7919,12.7919,12.7919,20475.0
2006-08-29 12:45:00,24.22,24.22,24.2,24.2,20250.0,12.7919,12.7919,12.7813,12.7813,20250.0
2006-08-29 12:50:00,24.2,24.2,24.19,24.2,11250.0,12.7813,12.7813,12.776,12.7813,11250.0
2006-08-29 12:55:00,24.21,24.21,24.2,24.21,7200.0,12.7866,12.7866,12.7813,12.7866,7200.0
2006-08-29 13:00:00,24.22,24.22,24.21,24.22,17550.0,12.7919,12.7919,12.7866,12.7919,17550.0
2006-08-29 13:05:00,24.21,24.23,24.21,24.22,28125.0,12.7866,12.7972,12.7866,12.7919,28125.0
2006-08-29 13:10:00,24.22,24.27,24.18,24.24,39375.0,12.7919,12.8183,12.7707,12.8024,39375.0
2006-08-29 13:15:00,24.24,24.25,24.24,24.25,5850.0,12.8024,12.8077,12.8024,12.8077,5850.0
2006-08-29 13:20:00,24.25,24.25,24.22,24.24,21150.0,12.8077,12.8077,12.7919,12.8024,21150.0
2006-08-29 13:25:00,24.23,24.23,24.2,24.2,32850.0,12.7972,12.7972,12.7813,12.7813,32850.0
2006-08-29 13:30:00,24.21,24.21,24.18,24.18,12825.0,12.7866,12.7866,12.7707,12.7707,12825.0
2006-08-29 13:35:00,24.19,24.23,24.18,24.23,20025.0,12.776,12.7972,12.7707,12.7972,20025.0
2006-08-29 13:40:00,24.22,24.25,24.2,24.2,15525.0,12.7919,12.8077,12.7813,12.7813,15525.0
2006-08-29 13:45:00,24.2,24.23,24.2,24.22,7650.0,12.7813,12.7972,12.7813,12.7919,7650.0
2006-08-29 13:50:00,24.22,24.23,24.2,24.22,24075.0,12.7919,12.7972,12.7813,12.7919,24075.0
2006-08-29 13:55:00,24.21,24.22,24.14,24.17,37125.0,12.7866,12.7919,12.7496,12.7655,37125.0
2006-08-29 14:00:00,24.17,24.17,24.07,24.11,67725.0,12.7655,12.7655,12.7126,12.7338,67725.0
2006-08-29 14:05:00,24.1,24.24,24.07,24.15,61425.0,12.7285,12.8024,12.7126,12.7549,61425.0
2006-08-29 14:10:00,24.14,24.19,24.07,24.19,56475.0,12.7496,12.776,12.7126,12.776,56475.0
2006-08-29 14:15:00,24.2,24.25,24.17,24.23,32850.0,12.7813,12.8077,12.7655,12.7972,32850.0
2006-08-29 14:20:00,24.24,24.24,24.17,24.19,30825.0,12.8024,12.8024,12.7655,12.776,30825.0
2006-08-29 14:25:00,24.2,24.2,24.11,24.17,36450.0,12.7813,12.7813,12.7338,12.7655,36450.0
2006-08-29 14:30:00,24.17,24.21,24.16,24.2,25425.0,12.7655,12.7866,12.7602,12.7813,25425.0
2006-08-29 14:35:00,24.2,24.3,24.17,24.28,41625.0,12.7813,12.8341,12.7655,12.8236,41625.0
2006-08-29 14:40:00,24.28,24.29,24.24,24.24,36900.0,12.8236,12.8288,12.8024,12.8024,36900.0
2006-08-29 14:45:00,24.24,24.26,24.2,24.26,25200.0,12.8024,12.813,12.7813,12.813,25200.0
2006-08-29 14:50:00,24.26,24.31,24.24,24.24,27000.0,12.813,12.8394,12.8024,12.8024,27000.0
2006-08-29 14:55:00,24.23,24.32,24.23,24.27,29475.0,12.7972,12.8447,12.7972,12.8183,29475.0
2006-08-29 15:00:00,24.28,24.31,24.23,24.29,29250.0,12.8236,12.8394,12.7972,12.8288,29250.0
2006-08-29 15:05:00,24.29,24.3,24.22,24.27,44550.0,12.8288,12.8341,12.7919,12.8183,44550.0
2006-08-29 15:10:00,24.27,24.29,24.21,24.21,38025.0,12.8183,12.8288,12.7866,12.7866,38025.0
2006-08-29 15:15:00,24.22,24.33,24.21,24.27,48150.0,12.7919,12.85,12.7866,12.8183,48150.0
2006-08-29 15:20:00,24.29,24.41,24.29,24.41,64350.0,12.8288,12.8922,12.8288,12.8922,64350.0
2006-08-29 15:25:00,24.41,24.44,24.39,24.43,142425.0,12.8922,12.9081,12.8817,12.9028,142425.0
2006-08-29 15:30:00,24.44,24.5,24.37,24.5,74700.0,12.9081,12.9398,12.8711,12.9398,74700.0
2006-08-29 15:35:00,24.5,24.52,24.39,24.48,84375.0,12.9398,12.9503,12.8817,12.9292,84375.0
2006-08-29 15:40:00,24.48,24.51,24.43,24.43,54450.0,12.9292,12.945,12.9028,12.9028,54450.0
2006-08-29 15:45:00,24.44,24.48,24.42,24.44,86625.0,12.9081,12.9292,12.8975,12.9081,86625.0
2006-08-29 15:50:00,24.44,24.46,24.44,24.44,92250.0,12.9081,12.9186,12.9081,12.9081,92250.0
2006-08-29 15:55:00,24.44,24.47,24.43,24.47,146925.0,12.9081,12.9239,12.9028,12.9239,146925.0
2006-08-30 09:30:00,24.53,24.53,24.35,24.44,65700.0,12.9556,12.9556,12.8605,12.9081,65700.0
2006-08-30 09:35:00,24.47,24.47,24.38,24.38,25650.0,12.9239,12.9239,12.8764,12.8764,25650.0
2006-08-30 09:40:00,24.39,24.46,24.36,24.46,20700.0,12.8817,12.9186,12.8658,12.9186,20700.0
2006-08-30 09:45:00,24.44,24.45,24.38,24.38,24525.0,12.9081,12.9133,12.8764,12.8764,24525.0
2006-08-30 09:50:00,24.37,24.37,24.33,24.36,12825.0,12.8711,12.8711,12.85,12.8658,12825.0
2006-08-30 09:55:00,24.36,24.37,24.34,24.34,19800.0,12.8658,12.8711,12.8553,12.8553,19800.0
2006-08-30 10:00:00,24.34,24.37,24.33,24.36,42975.0,12.8553,12.8711,12.85,12.8658,42975.0
2006-08-30 10:05:00,24.36,24.37,24.32,24.34,25200.0,12.8658,12.8711,12.8447,12.8553,25200.0
2006-08-30 10:10:00,24.33,24.34,24.32,24.32,30600.0,12.85,12.8553,12.8447,12.8447,30600.0
2006-08-30 10:15:00,24.32,24.32,24.27,24.3,29250.0,12.8447,12.8447,12.8183,12.8341,29250.0
2006-08-30 10:20:00,24.3,24.33,24.26,24.26,36450.0,12.8341,12.85,12.813,12.813,36450.0
2006-08-30 10:25:00,24.25,24.33,24.23,24.33,20025.0,12.8077,12.85,12.7972,12.85,20025.0
2006-08-30 10:30:00,24.31,24.36,24.26,24.29,37800.0,12.8394,12.8658,12.813,12.8288,37800.0
2006-08-30 10:35:00,24.28,24.35,24.28,24.35,7425.0,12.8236,12.8605,12.8236,12.8605,7425.0
2006-08-30 10:40:00,24.36,24.42,24.35,24.41,42750.0,12.8658,12.8975,12.8605,12.8922,42750.0
2006-08-30 10:45:00,24.4,24.42,24.4,24.4,10800.0,12.8869,12.8975,12.8869,12.8869,10800.0
2006-08-30 10:50:00,24.4,24.4,24.36,24.38,18675.0,12.8869,12.8869,12.8658,12.8764,18675.0
2006-08-30 10:55:00,24.38,24.4,24.37,24.39,13050.0,12.8764,12.8869,12.8711,12.8817,13050.0
2006-08-30 11:00:00,24.39,24.41,24.37,24.41,11250.0,12.8817,12.8922,12.8711,12.8922,11250.0
2006-08-30 11:05:00,24.4,24.43,24.39,24.43,30600.0,12.8869,12.9028,12.8817,12.9028,30600.0
2006-08-30 11:10:00,24.43,24.43,24.41,24.43,16200.0,12.9028,12.9028,12.8922,12.9028,16200.0
2006-08-30 11:15:00,24.43,24.44,24.43,24.44,13725.0,12.9028,12.9081,12.9028,12.9081,13725.0
2006-08-30 11:20:00,24.43,24.44,24.43,24.44,7200.0,12.9028,12.9081,12.9028,12.9081,7200.0
2006-08-30 11:25:00,24.44,24.47,24.43,24.43,23850.0,12.9081,12.9239,12.9028,12.9028,23850.0
2006-08-30 11:30:00,24.44,24.44,24.39,24.4,30600.0,12.9081,12.9081,12.8817,12.8869,30600.0
2006-08-30 11:35:00,24.4,24.4,24.31,24.32,28350.0,12.8869,12.8869,12.8394,12.8447,28350.0
2006-08-30 11:40:00,24.32,24.32,24.3,24.3,16650.0,12.8447,12.8447,12.8341,12.8341,16650.0
2006-08-30 11:45:00,24.3,24.32,24.25,24.25,23625.0,12.8341,12.8447,12.8077,12.8077,23625.0
2006-08-30 11:50:00,24.24,24.25,24.19,24.19,19800.0,12.8024,12.8077,12.776,12.776,19800.0
2006-08-30 11:55:00,24.21,24.24,24.2,24.24,18225.0,12.7866,12.8024,12.7813,12.8024,18225.0
2006-08-30 12:00:00,24.24,24.31,24.24,24.3,19800.0,12.8024,12.8394,12.8024,12.8341,19800.0
2006-08-30 12:05:00,24.31,24.31,24.27,24.28,14625.0,12.8394,12.8394,12.8183,12.8236,14625.0
2006-08-30 12:10:00,24.28,24.32,24.28,24.32,11025.0,12.8236,12.8447,12.8236,12.8447,11025.0
2006-08-30 12:15:00,24.32,24.32,24.28,24.3,20250.0,12.8447,12.8447,12.8236,12.8341,20250.0
2006-08-30 12:20:00,24.31,24.32,24.31,24.31,6075.0,12.8394,12.8447,12.8394,12.8394,6075.0
2006-08-30 12:25:00,24.32,24.33,24.3,24.31,6975.0,12.8447,12.85,12.8341,12.8394,6975.0
2006-08-30 12:30:00,24.31,24.35,24.31,24.34,2925.0,12.8394,12.8605,12.8394,12.8553,2925.0
2006-08-30 12:35:00,24.34,24.4,24.34,24.39,15075.0,12.8553,12.8869,12.8553,12.8817,15075.0
2006-08-30 12:40:00,24.39,24.42,24.38,24.4,20700.0,12.8817,12.8975,12.8764,12.8869,20700.0
2006-08-30 12:45:00,24.4,24.4,24.39,24.39,4050.0,12.8869,12.8869,12.8817,12.8817,4050.0
2006-08-30 12:50:00,24.38,24.39,24.36,24.37,8550.0,12.8764,12.8817,12.8658,12.8711,8550.0
2006-08-30 12:55:00,24.38,24.4,24.38,24.38,6975.0,12.8764,12.8869,12.8764,12.8764,6975.0
2006-08-30 13:00:00,24.38,24.38,24.35,24.35,9000.0,12.8764,12.8764,12.8605,12.8605,9000.0
2006-08-30 13:05:00,24.34,24.37,24.34,24.37,4275.0,12.8553,12.8711,12.8553,12.8711,4275.0
2006-08-30 13:10:00,24.37,24.38,24.36,24.36,5400.0,12.8711,12.8764,12.8658,12.8658,5400.0
2006-08-30 13:15:00,24.35,24.36,24.35,24.35,10575.0,12.8605,12.8658,12.8605,12.8605,10575.0
2006-08-30 13:20:00,24.35,24.37,24.35,24.37,8550.0,12.8605,12.8711,12.8605,12.8711,8550.0
2006-08-30 13:25:00,24.37,24.38,24.35,24.35,11925.0,12.8711,12.8764,12.8605,12.8605,11925.0
2006-08-30 13:30:00,24.37,24.37,24.36,24.37,9900.0,12.8711,12.8711,12.8658,12.8711,9900.0
2006-08-30 13:35:00,24.37,24.38,24.36,24.37,7650.0,12.8711,12.8764,12.8658,12.8711,7650.0
2006-08-30 13:40:00,24.37,24.37,24.29,24.31,16650.0,12.8711,12.8711,12.8288,12.8394,16650.0
2006-08-30 13:45:00,24.3,24.31,24.28,24.3,13275.0,12.8341,12.8394,12.8236,12.8341,13275.0
2006-08-30 13:50:00,24.3,24.31,24.3,24.3,11475.0,12.8341,12.8394,12.8341,12.8341,11475.0
2006-08-30 13:55:00,24.31,24.32,24.28,24.3,12150.0,12.8394,12.8447,12.8236,12.8341,12150.0
2006-08-30 14:00:00,24.3,24.31,24.26,24.26,13500.0,12.8341,12.8394,12.813,12.813,13500.0
2006-08-30 14:05:00,24.27,24.27,24.26,24.26,6075.0,12.8183,12.8183,12.813,12.813,6075.0
2006-08-30 14:10:00,24.27,24.28,24.26,24.27,8325.0,12.8183,12.8236,12.813,12.8183,8325.0
2006-08-30 14:15:00,24.28,24.31,24.28,24.29,18450.0,12.8236,12.8394,12.8236,12.8288,18450.0
2006-08-30 14:20:00,24.29,24.31,24.29,24.31,31500.0,12.8288,12.8394,12.8288,12.8394,31500.0
2006-08-30 14:25:00,24.29,24.3,24.29,24.29,8775.0,12.8288,12.8341,12.8288,12.8288,8775.0
2006-08-30 14:30:00,24.3,24.3,24.25,24.28,64350.0,12.8341,12.8341,12.8077,12.8236,64350.0
2006-08-30 14:35:00,24.27,24.29,24.24,24.24,31950.0,12.8183,12.8288,12.8024,12.8024,31950.0
2006-08-30 14:40:00,24.24,24.24,24.15,24.15,37800.0,12.8024,12.8024,12.7549,12.7549,37800.0
2006-08-30 14:45:00,24.15,24.18,24.12,24.18,36000.0,12.7549,12.7707,12.7391,12.7707,36000.0
2006-08-30 14:50:00,24.18,24.2,24.17,24.19,32400.0,12.7707,12.7813,12.7655,12.776,32400.0
2006-08-30 14:55:00,24.19,24.19,24.16,24.16,34875.0,12.776,12.776,12.7602,12.7602,34875.0
2006-08-30 15:00:00,24.16,24.18,24.15,24.18,39375.0,12.7602,12.7707,12.7549,12.7707,39375.0
2006-08-30 15:05:00,24.18,24.2,24.17,24.2,32850.0,12.7707,12.7813,12.7655,12.7813,32850.0
2006-08-30 15:10:00,24.19,24.22,24.19,24.22,16650.0,12.776,12.7919,12.776,12.7919,16650.0
2006-08-30 15:15:00,24.22,24.24,24.22,24.23,33525.0,12.7919,12.8024,12.7919,12.7972,33525.0
2006-08-30 15:20:00,24.24,24.25,24.24,24.24,25650.0,12.8024,12.8077,12.8024,12.8024,25650.0
2006-08-30 15:25:00,24.24,24.27,24.23,24.27,26550.0,12.8024,12.8183,12.7972,12.8183,26550.0
2006-08-30 15:30:00,24.26,24.27,24.24,24.26,28800.0,12.813,12.8183,12.8024,12.813,28800.0
2006-08-30 15:35:00,24.26,24.26,24.25,24.26,31950.0,12.813,12.813,12.8077,12.813,31950.0
2006-08-30 15:40:00,24.26,24.28,24.26,24.27,33300.0,12.813,12.8236,12.813,12.8183,33300.0
2006-08-30 15:45:00,24.27,24.29,24.26,24.27,31725.0,12.8183,12.8288,12.813,12.8183,31725.0
2006-08-30 15:50:00,24.27,24.27,24.25,24.26,26100.0,12.8183,12.8183,12.8077,12.813,26100.0
2006-08-30 15:55:00,24.25,24.25,24.21,24.21,77400.0,12.8077,12.8077,12.7866,12.7866,77400.0
2006-08-31 09:30:00,24.27,24.37,24.12,24.32,60750.0,12.8183,12.8711,12.7391,12.8447,60750.0
2006-08-31 09:35:00,24.32,24.44,24.31,24.44,41850.0,12.8447,12.9081,12.8394,12.9081,41850.0
2006-08-31 09:40:00,24.44,24.46,24.39,24.41,22275.0,12.9081,12.9186,12.8817,12.8922,22275.0
2006-08-31 09:45:00,24.41,24.42,24.4,24.41,8100.0,12.8922,12.8975,12.8869,12.8922,8100.0
2006-08-31 09:50:00,24.41,24.5,24.41,24.5,32625.0,12.8922,12.9398,12.8922,12.9398,32625.0
2006-08-31 09:55:00,24.5,24.53,24.48,24.52,50175.0,12.9398,12.9556,12.9292,12.9503,50175.0
2006-08-31 10:00:00,24.52,24.53,24.47,24.49,36900.0,12.9503,12.9556,12.9239,12.9345,36900.0
2006-08-31 10:05:00,24.5,24.5,24.41,24.44,39150.0,12.9398,12.9398,12.8922,12.9081,39150.0
2006-08-31 10:10:00,24.44,24.44,24.29,24.31,37125.0,12.9081,12.9081,12.8288,12.8394,37125.0
2006-08-31 10:15:00,24.31,24.37,24.3,24.31,23400.0,12.8394,12.8711,12.8341,12.8394,23400.0
2006-08-31 10:20:00,24.31,24.31,24.21,24.22,32625.0,12.8394,12.8394,12.7866,12.7919,32625.0
2006-08-31 10:25:00,24.21,24.24,24.18,24.2,51075.0,12.7866,12.8024,12.7707,12.7813,51075.0
2006-08-31 10:30:00,24.21,24.21,24.13,24.14,52875.0,12.7866,12.7866,12.7443,12.7496,52875.0
2006-08-31 10:35:00,24.14,24.18,24.13,24.18,29025.0,12.7496,12.7707,12.7443,12.7707,29025.0
2006-08-31 10:40:00,24.17,24.22,24.17,24.22,12375.0,12.7655,12.7919,12.7655,12.7919,12375.0
2006-08-31 10:45:00,24.23,24.27,24.22,24.27,22275.0,12.7972,12.8183,12.7919,12.8183,22275.0
2006-08-31 10:50:00,24.27,24.3,24.27,24.3,20700.0,12.8183,12.8341,12.8183,12.8341,20700.0
2006-08-31 10:55:00,24.3,24.35,24.3,24.35,34650.0,12.8341,12.8605,12.8341,12.8605,34650.0
2006-08-31 11:00:00,24.35,24.37,24.32,24.33,30600.0,12.8605,12.8711,12.8447,12.85,30600.0
2006-08-31 11:05:00,24.33,24.35,24.32,24.32,15750.0,12.85,12.8605,12.8447,12.8447,15750.0
2006-08-31 11:10:00,24.32,24.32,24.3,24.3,7875.0,12.8447,12.8447,12.8341,12.8341,7875.0
2006-08-31 11:15:00,24.3,24.3,24.27,24.28,13500.0,12.8341,12.8341,12.8183,12.8236,13500.0
2006-08-31 11:20:00,24.27,24.27,24.23,24.24,14175.0,12.8183,12.8183,12.7972,12.8024,14175.0
2006-08-31 11:25:00,24.22,24.22,24.18,24.2,13950.0,12.7919,12.7919,12.7707,12.7813,13950.0
2006-08-31 11:30:00,24.2,24.24,24.2,24.21,14850.0,12.7813,12.8024,12.7813,12.7866,14850.0
2006-08-31 11:35:00,24.2,24.22,24.19,24.2,14850.0,12.7813,12.7919,12.776,12.7813,14850.0
2006-08-31 11:40:00,24.2,24.21,24.2,24.2,7650.0,12.7813,12.7866,12.7813,12.7813,7650.0
2006-08-31 11:45:00,24.2,24.2,24.18,24.19,15075.0,12.7813,12.7813,12.7707,12.776,15075.0
2006-08-31 11:50:00,24.19,24.2,24.18,24.18,16200.0,12.776,12.7813,12.7707,12.7707,16200.0
2006-08-31 11:55:00,24.18,24.18,24.18,24.18,8325.0,12.7707,12.7707,12.7707,12.7707,8325.0
2006-08-31 12:00:00,24.18,24.2,24.18,24.2,10350.0,12.7707,12.7813,12.7707,12.7813,10350.0
2006-08-31 12:05:00,24.2,24.22,24.2,24.22,6525.0,12.7813,12.7919,12.7813,12.7919,6525.0
2006-08-31 12:10:00,24.22,24.22,24.2,24.21,15750.0,12.7919,12.7919,12.7813,12.7866,15750.0
2006-08-31 12:15:00,24.21,24.21,24.18,24.18,9225.0,12.7866,12.7866,12.7707,12.7707,9225.0
2006-08-31 12:20:00,24.18,24.18,24.16,24.16,9000.0,12.7707,12.7707,12.7602,12.7602,9000.0
2006-08-31 12:25:00,24.17,24.2,24.17,24.2,11925.0,12.7655,12.7813,12.7655,12.7813,11925.0
2006-08-31 12:30:00,24.18,24.19,24.17,24.17,4500.0,12.7707,12.776,12.7655,12.7655,4500.0
2006-08-31 12:35:00,24.18,24.2,24.17,24.2,13050.0,12.7707,12.7813,12.7655,12.7813,13050.0
2006-08-31 12:40:00,24.2,24.25,24.2,24.24,15525.0,12.7813,12.8077,12.7813,12.8024,15525.0
2006-08-31 12:45:00,24.25,24.27,24.25,24.27,37125.0,12.8077,12.8183,12.8077,12.8183,37125.0
2006-08-31 12:50:00,24.26,24.28,24.26,24.28,8775.0,12.813,12.8236,12.813,12.8236,8775.0
2006-08-31 12:55:00,24.28,24.29,24.27,24.28,15750.0,12.8236,12.8288,12.8183,12.8236,15750.0
2006-08-31 13:00:00,24.28,24.29,24.28,24.28,8325.0,12.8236,12.8288,12.8236,12.8236,8325.0
2006-08-31 13:05:00,24.28,24.3,24.28,24.3,12375.0,12.8236,12.8341,12.8236,12.8341,12375.0
2006-08-31 13:10:00,24.3,24.3,24.25,24.28,7875.0,12.8341,12.8341,12.8077,12.8236,7875.0
2006-08-31 13:15:00,24.28,24.28,24.26,24.26,9000.0,12.8236,12.8236,12.813,12.813,9000.0
2006-08-31 13:20:00,24.26,24.27,24.25,24.26,16200.0,12.813,12.8183,12.8077,12.813,16200.0
2006-08-31 13:25:00,24.26,24.26,24.25,24.26,10125.0,12.813,12.813,12.8077,12.813,10125.0
2006-08-31 13:30:00,24.26,24.27,24.25,24.26,18000.0,12.813,12.8183,12.8077,12.813,18000.0
2006-08-31 13:35:00,24.25,24.26,24.23,24.24,21600.0,12.8077,12.813,12.7972,12.8024,21600.0
2006-08-31 13:40:00,24.24,24.25,24.23,24.25,8550.0,12.8024,12.8077,12.7972,12.8077,8550.0
2006-08-31 13:45:00,24.25,24.25,24.24,24.25,11475.0,12.8077,12.8077,12.8024,12.8077,11475.0
2006-08-31 13:50:00,24.25,24.25,24.24,24.24,4950.0,12.8077,12.8077,12.8024,12.8024,4950.0
2006-08-31 13:55:00,24.25,24.25,24.24,24.25,6525.0,12.8077,12.8077,12.8024,12.8077,6525.0
2006-08-31 14:00:00,24.25,24.26,24.25,24.25,21600.0,12.8077,12.813,12.8077,12.8077,21600.0
2006-08-31 14:05:00,24.25,24.25,24.24,24.24,11475.0,12.8077,12.8077,12.8024,12.8024,11475.0
2006-08-31 14:10:00,24.24,24.25,24.24,24.25,6525.0,12.8024,12.8077,12.8024,12.8077,6525.0
2006-08-31 14:15:00,24.25,24.27,24.24,24.26,11475.0,12.8077,12.8183,12.8024,12.813,11475.0
2006-08-31 14:20:00,24.26,24.27,24.25,24.26,12375.0,12.813,12.8183,12.8077,12.813,12375.0
2006-08-31 14:25:00,24.26,24.28,24.26,24.28,9000.0,12.813,12.8236,12.813,12.8236,9000.0
2006-08-31 14:30:00,24.28,24.29,24.28,24.29,9225.0,12.8236,12.8288,12.8236,12.8288,9225.0
2006-08-31 14:35:00,24.28,24.31,24.28,24.3,18000.0,12.8236,12.8394,12.8236,12.8341,18000.0
2006-08-31 14:40:00,24.3,24.3,24.28,24.29,24300.0,12.8341,12.8341,12.8236,12.8288,24300.0
2006-08-31 14:45:00,24.29,24.32,24.28,24.31,35100.0,12.8288,12.8447,12.8236,12.8394,35100.0
2006-08-31 14:50:00,24.31,24.36,24.31,24.35,15300.0,12.8394,12.8658,12.8394,12.8605,15300.0
2006-08-31 14:55:00,24.35,24.36,24.35,24.36,16200.0,12.8605,12.8658,12.8605,12.8658,16200.0
2006-08-31 15:00:00,24.36,24.36,24.34,24.34,27225.0,12.8658,12.8658,12.8553,12.8553,27225.0
2006-08-31 15:05:00,24.33,24.34,24.32,24.32,31500.0,12.85,12.8553,12.8447,12.8447,31500.0
2006-08-31 15:10:00,24.32,24.36,24.31,24.36,62325.0,12.8447,12.8658,12.8394,12.8658,62325.0
2006-08-31 15:15:00,24.36,24.38,24.36,24.37,58725.0,12.8658,12.8764,12.8658,12.8711,58725.0
2006-08-31 15:20:00,24.37,24.4,24.36,24.4,25875.0,12.8711,12.8869,12.8658,12.8869,25875.0
2006-08-31 15:25:00,24.4,24.42,24.4,24.42,13050.0,12.8869,12.8975,12.8869,12.8975,13050.0
2006-08-31 15:30:00,24.41,24.42,24.37,24.4,94725.0,12.8922,12.8975,12.8711,12.8869,94725.0
2006-08-31 15:35:00,24.4,24.42,24.37,24.42,63000.0,12.8869,12.8975,12.8711,12.8975,63000.0
2006-08-31 15:40:00,24.42,24.47,24.42,24.46,56025.0,12.8975,12.9239,12.8975,12.9186,56025.0
2006-08-31 15:45:00,24.46,24.47,24.41,24.46,79200.0,12.9186,12.9239,12.8922,12.9186,79200.0
2006-08-31 15:50:00,24.46,24.46,24.39,24.4,84375.0,12.9186,12.9186,12.8817,12.8869,84375.0
2006-08-31 15:55:00,24.39,24.4,24.3,24.31,178650.0,12.8817,12.8869,12.8341,12.8394,178650.0
2006-09-01 09:30:00,24.58,24.67,24.45,24.62,117000.0,12.982,13.0295,12.9133,13.0031,117000.0
2006-09-01 09:35:00,24.64,24.67,24.5,24.62,51975.0,13.0137,13.0295,12.9398,13.0031,51975.0
2006-09-01 09:40:00,24.6,24.7,24.6,24.68,29700.0,12.9926,13.0454,12.9926,13.0348,29700.0
2006-09-01 09:45:00,24.69,24.69,24.64,24.64,48375.0,13.0401,13.0401,13.0137,13.0137,48375.0
2006-09-01 09:50:00,24.64,24.64,24.57,24.64,43200.0,13.0137,13.0137,12.9767,13.0137,43200.0
2006-09-01 09:55:00,24.64,24.69,24.63,24.68,15300.0,13.0137,13.0401,13.0084,13.0348,15300.0
2006-09-01 10:00:00,24.68,24.68,24.58,24.6,45675.0,13.0348,13.0348,12.982,12.9926,45675.0
2006-09-01 10:05:00,24.6,24.6,24.52,24.56,24525.0,12.9926,12.9926,12.9503,12.9714,24525.0
2006-09-01 10:10:00,24.54,24.54,24.43,24.51,28125.0,12.9609,12.9609,12.9028,12.945,28125.0
2006-09-01 10:15:00,24.54,24.58,24.54,24.56,22725.0,12.9609,12.982,12.9609,12.9714,22725.0
2006-09-01 10:20:00,24.56,24.57,24.52,24.54,24975.0,12.9714,12.9767,12.9503,12.9609,24975.0
2006-09-01 10:25:00,24.54,24.57,24.54,24.56,28575.0,12.9609,12.9767,12.9609,12.9714,28575.0
2006-09-01 10:30:00,24.54,24.56,24.52,24.54,15750.0,12.9609,12.9714,12.9503,12.9609,15750.0
2006-09-01 10:35:00,24.54,24.56,24.53,24.55,16425.0,12.9609,12.9714,12.9556,12.9662,16425.0
2006-09-01 10:40:00,24.54,24.56,24.53,24.56,12375.0,12.9609,12.9714,12.9556,12.9714,12375.0
2006-09-01 10:45:00,24.56,24.59,24.54,24.55,28575.0,12.9714,12.9873,12.9609,12.9662,28575.0
2006-09-01 10:50:00,24.53,24.6,24.48,24.56,63000.0,12.9556,12.9926,12.9292,12.9714,63000.0
2006-09-01 10:55:00,24.55,24.57,24.55,24.56,11925.0,12.9662,12.9767,12.9662,12.9714,11925.0
2006-09-01 11:00:00,24.56,24.57,24.47,24.48,32625.0,12.9714,12.9767,12.9239,12.9292,32625.0
2006-09-01 11:05:00,24.47,24.47,24.44,24.46,16425.0,12.9239,12.9239,12.9081,12.9186,16425.0
2006-09-01 11:10:00,24.45,24.52,24.45,24.49,18225.0,12.9133,12.9503,12.9133,12.9345,18225.0
2006-09-01 11:15:00,24.48,24.49,24.43,24.44,22950.0,12.9292,12.9345,12.9028,12.9081,22950.0
2006-09-01 11:20:00,24.44,24.5,24.43,24.5,12825.0,12.9081,12.9398,12.9028,12.9398,12825.0
2006-09-01 11:25:00,24.48,24.5,24.48,24.5,11025.0,12.9292,12.9398,12.9292,12.9398,11025.0
2006-09-01 11:30:00,24.5,24.52,24.46,24.47,25875.0,12.9398,12.9503,12.9186,12.9239,25875.0
2006-09-01 11:35:00,24.47,24.51,24.47,24.48,18675.0,12.9239,12.945,12.9239,12.9292,18675.0
2006-09-01 11:40:00,24.48,24.52,24.48,24.5,20700.0,12.9292,12.9503,12.9292,12.9398,20700.0
2006-09-01 11:45:00,24.5,24.5,24.49,24.5,12150.0,12.9398,12.9398,12.9345,12.9398,12150.0
2006-09-01 11:50:00,24.5,24.51,24.5,24.5,17550.0,12.9398,12.945,12.9398,12.9398,17550.0
2006-09-01 11:55:00,24.5,24.56,24.5,24.55,27900.0,12.9398,12.9714,12.9398,12.9662,27900.0
2006-09-01 12:00:00,24.55,24.59,24.54,24.59,18000.0,12.9662,12.9873,12.9609,12.9873,18000.0
2006-09-01 12:05:00,24.59,24.59,24.58,24.58,10800.0,12.9873,12.9873,12.982,12.982,10800.0
2006-09-01 12:10:00,24.58,24.59,24.57,24.57,2700.0,12.982,12.9873,12.9767,12.9767,2700.0
2006-09-01 12:15:00,24.58,24.6,24.57,24.58,14625.0,12.982,12.9926,12.9767,12.982,14625.0
2006-09-01 12:20:00,24.58,24.58,24.57,24.58,10575.0,12.982,12.982,12.9767,12.982,10575.0
2006-09-01 12:25:00,24.58,24.58,24.58,24.58,8100.0,12.982,12.982,12.982,12.982,8100.0
2006-09-01 12:30:00,24.58,24.66,24.58,24.66,15075.0,12.982,13.0243,12.982,13.0243,15075.0
2006-09-01 12:35:00,24.65,24.67,24.62,24.64,19800.0,13.019,13.0295,13.0031,13.0137,19800.0
2006-09-01 12:40:00,24.63,24.64,24.63,24.64,8325.0,13.0084,13.0137,13.0084,13.0137,8325.0
2006-09-01 12:45:00,24.65,24.67,24.65,24.65,18900.0,13.019,13.0295,13.019,13.019,18900.0
2006-09-01 12:50:00,24.66,24.67,24.65,24.66,5625.0,13.0243,13.0295,13.019,13.0243,5625.0
2006-09-01 12:55:00,24.67,24.68,24.64,24.64,18900.0,13.0295,13.0348,13.0137,13.0137,18900.0
2006-09-01 13:00:00,24.64,24.69,24.64,24.68,18000.0,13.0137,13.0401,13.0137,13.0348,18000.0
2006-09-01 13:05:00,24.68,24.72,24.68,24.72,16875.0,13.0348,13.0559,13.0348,13.0559,16875.0
2006-09-01 13:10:00,24.72,24.72,24.68,24.68,19800.0,13.0559,13.0559,13.0348,13.0348,19800.0
2006-09-01 13:15:00,24.68,24.7,24.68,24.69,6300.0,13.0348,13.0454,13.0348,13.0401,6300.0
2006-09-01 13:20:00,24.7,24.7,24.66,24.67,8100.0,13.0454,13.0454,13.0243,13.0295,8100.0
2006-09-01 13:25:00,24.68,24.68,24.68,24.68,6975.0,13.0348,13.0348,13.0348,13.0348,6975.0
2006-09-01 13:30:00,24.68,24.68,24.68,24.68,2700.0,13.0348,13.0348,13.0348,13.0348,2700.0
2006-09-01 13:35:00,24.68,24.69,24.68,24.69,3150.0,13.0348,13.0401,13.0348,13.0401,3150.0
2006-09-01 13:40:00,24.69,24.69,24.62,24.62,30375.0,13.0401,13.0401,13.0031,13.0031,30375.0
2006-09-01 13:45:00,24.62,24.62,24.57,24.6,19800.0,13.0031,13.0031,12.9767,12.9926,19800.0
2006-09-01 13:50:00,24.6,24.65,24.6,24.65,15975.0,12.9926,13.019,12.9926,13.019,15975.0
2006-09-01 13:55:00,24.65,24.69,24.65,24.68,29025.0,13.019,13.0401,13.019,13.0348,29025.0
2006-09-01 14:00:00,24.68,24.68,24.66,24.67,23625.0,13.0348,13.0348,13.0243,13.0295,23625.0
2006-09-01 14:05:00,24.67,24.68,24.66,24.68,26550.0,13.0295,13.0348,13.0243,13.0348,26550.0
2006-09-01 14:10:00,24.68,24.69,24.67,24.69,34425.0,13.0348,13.0401,13.0295,13.0401,34425.0
2006-09-01 14:15:00,24.69,24.7,24.68,24.68,14400.0,13.0401,13.0454,13.0348,13.0348,14400.0
2006-09-01 14:20:00,24.68,24.68,24.66,24.66,5175.0,13.0348,13.0348,13.0243,13.0243,5175.0
2006-09-01 14:25:00,24.67,24.7,24.67,24.7,15525.0,13.0295,13.0454,13.0295,13.0454,15525.0
2006-09-01 14:30:00,24.71,24.72,24.7,24.71,23175.0,13.0507,13.0559,13.0454,13.0507,23175.0
2006-09-01 14:35:00,24.71,24.71,24.63,24.64,24975.0,13.0507,13.0507,13.0084,13.0137,24975.0
2006-09-01 14:40:00,24.64,24.69,24.64,24.68,6300.0,13.0137,13.0401,13.0137,13.0348,6300.0
2006-09-01 14:45:00,24.68,24.7,24.68,24.7,25200.0,13.0348,13.0454,13.0348,13.0454,25200.0
2006-09-01 14:50:00,24.7,24.7,24.68,24.69,15525.0,13.0454,13.0454,13.0348,13.0401,15525.0
2006-09-01 14:55:00,24.69,24.7,24.65,24.66,21600.0,13.0401,13.0454,13.019,13.0243,21600.0
2006-09-01 15:00:00,24.66,24.66,24.65,24.66,11475.0,13.0243,13.0243,13.019,13.0243,11475.0
2006-09-01 15:05:00,24.66,24.66,24.63,24.64,19575.0,13.0243,13.0243,13.0084,13.0137,19575.0
2006-09-01 15:10:00,24.64,24.65,24.6,24.65,28800.0,13.0137,13.019,12.9926,13.019,28800.0
2006-09-01 15:15:00,24.65,24.68,24.65,24.67,12825.0,13.019,13.0348,13.019,13.0295,12825.0
2006-09-01 15:20:00,24.68,24.71,24.68,24.69,21150.0,13.0348,13.0507,13.0348,13.0401,21150.0
2006-09-01 15:25:00,24.7,24.74,24.69,24.74,21375.0,13.0454,13.0665,13.0401,13.0665,21375.0
2006-09-01 15:30:00,24.74,24.77,24.73,24.77,22050.0,13.0665,13.0824,13.0612,13.0824,22050.0
2006-09-01 15:35:00,24.76,24.77,24.74,24.76,33750.0,13.0771,13.0824,13.0665,13.0771,33750.0
2006-09-01 15:40:00,24.76,24.79,24.76,24.76,33750.0,13.0771,13.0929,13.0771,13.0771,33750.0
2006-09-01 15:45:00,24.76,24.76,24.7,24.76,30375.0,13.0771,13.0771,13.0454,13.0771,30375.0
2006-09-01 15:50:00,24.76,24.76,24.72,24.73,26100.0,13.0771,13.0771,13.0559,13.0612,26100.0
2006-09-01 15:55:00,24.73,24.74,24.69,24.69,58275.0,13.0612,13.0665,13.0401,13.0401,58275.0
2006-09-05 09:30:00,24.7,24.8,24.65,24.7,63900.0,13.0454,13.0982,13.019,13.0454,63900.0
2006-09-05 09:35:00,24.72,24.72,24.48,24.56,36225.0,13.0559,13.0559,12.9292,12.9714,36225.0
2006-09-05 09:40:00,24.59,24.6,24.47,24.53,45900.0,12.9873,12.9926,12.9239,12.9556,45900.0
2006-09-05 09:45:00,24.55,24.56,24.47,24.53,38475.0,12.9662,12.9714,12.9239,12.9556,38475.0
2006-09-05 09:50:00,24.52,24.56,24.45,24.52,29475.0,12.9503,12.9714,12.9133,12.9503,29475.0
2006-09-05 09:55:00,24.51,24.56,24.51,24.55,14400.0,12.945,12.9714,12.945,12.9662,14400.0
2006-09-05 10:00:00,24.55,24.57,24.51,24.56,40050.0,12.9662,12.9767,12.945,12.9714,40050.0
2006-09-05 10:05:00,24.56,24.59,24.56,24.58,33075.0,12.9714,12.9873,12.9714,12.982,33075.0
2006-09-05 10:10:00,24.58,24.59,24.53,24.59,20925.0,12.982,12.9873,12.9556,12.9873,20925.0
2006-09-05 10:15:00,24.59,24.65,24.56,24.6,28800.0,12.9873,13.019,12.9714,12.9926,28800.0
2006-09-05 10:20:00,24.6,24.68,24.6,24.67,105075.0,12.9926,13.0348,12.9926,13.0295,105075.0
2006-09-05 10:25:00,24.67,24.68,24.62,24.67,57375.0,13.0295,13.0348,13.0031,13.0295,57375.0
2006-09-05 10:30:00,24.66,24.66,24.64,24.65,18450.0,13.0243,13.0243,13.0137,13.019,18450.0
2006-09-05 10:35:00,24.66,24.67,24.65,24.65,17100.0,13.0243,13.0295,13.019,13.019,17100.0
2006-09-05 10:40:00,24.65,24.65,24.55,24.57,52650.0,13.019,13.019,12.9662,12.9767,52650.0
2006-09-05 10:45:00,24.59,24.59,24.57,24.57,12375.0,12.9873,12.9873,12.9767,12.9767,12375.0
2006-09-05 10:50:00,24.57,24.58,24.54,24.56,14850.0,12.9767,12.982,12.9609,12.9714,14850.0
2006-09-05 10:55:00,24.57,24.57,24.54,24.57,14400.0,12.9767,12.9767,12.9609,12.9767,14400.0
2006-09-05 11:00:00,24.58,24.62,24.56,24.62,18000.0,12.982,13.0031,12.9714,13.0031,18000.0
2006-09-05 11:05:00,24.62,24.67,24.61,24.62,30150.0,13.0031,13.0295,12.9979,13.0031,30150.0
2006-09-05 11:10:00,24.62,24.64,24.6,24.62,45225.0,13.0031,13.0137,12.9926,13.0031,45225.0
2006-09-05 11:15:00,24.63,24.75,24.62,24.75,103725.0,13.0084,13.0718,13.0031,13.0718,103725.0
2006-09-05 11:20:00,24.75,24.9,24.74,24.89,230625.0,13.0718,13.151,13.0665,13.1457,230625.0
2006-09-05 11:25:00,24.9,25.07,24.9,25.05,181125.0,13.151,13.2408,13.151,13.2302,181125.0
2006-09-05 11:30:00,25.06,25.16,25.05,25.13,121725.0,13.2355,13.2883,13.2302,13.2725,121725.0
2006-09-05 11:35:00,25.14,25.14,25.09,25.12,175275.0,13.2778,13.2778,13.2514,13.2672,175275.0
2006-09-05 11:40:00,25.12,25.32,25.12,25.27,143550.0,13.2672,13.3728,13.2672,13.3464,143550.0
2006-09-05 11:45:00,25.27,25.51,25.27,25.43,107325.0,13.3464,13.4732,13.3464,13.4309,107325.0
2006-09-05 11:50:00,25.42,25.49,25.42,25.43,101025.0,13.4257,13.4626,13.4257,13.4309,101025.0
2006-09-05 11:55:00,25.43,25.58,25.42,25.58,71550.0,13.4309,13.5102,13.4257,13.5102,71550.0
2006-09-05 12:00:00,25.56,25.58,25.52,25.56,65925.0,13.4996,13.5102,13.4785,13.4996,65925.0
2006-09-05 12:05:00,25.57,25.61,25.53,25.53,53550.0,13.5049,13.526,13.4838,13.4838,53550.0
2006-09-05 12:10:00,25.53,25.54,25.44,25.44,225000.0,13.4838,13.489,13.4362,13.4362,225000.0
2006-09-05 12:15:00,25.51,25.53,25.51,25.53,18000.0,13.4732,13.4838,13.4732,13.4838,18000.0
2006-09-05 12:20:00,25.54,25.54,25.49,25.49,41175.0,13.489,13.489,13.4626,13.4626,41175.0
2006-09-05 12:25:00,25.48,25.48,25.43,25.47,31275.0,13.4573,13.4573,13.4309,13.4521,31275.0
2006-09-05 12:30:00,25.45,25.46,25.39,25.4,20250.0,13.4415,13.4468,13.4098,13.4151,20250.0
2006-09-05 12:35:00,25.4,25.44,25.34,25.34,31950.0,13.4151,13.4362,13.3834,13.3834,31950.0
2006-09-05 12:40:00,25.34,25.38,25.33,25.36,29700.0,13.3834,13.4045,13.3781,13.394,29700.0
2006-09-05 12:45:00,25.36,25.38,25.35,25.35,38925.0,13.394,13.4045,13.3887,13.3887,38925.0
2006-09-05 12:50:00,25.35,25.36,25.31,25.31,46800.0,13.3887,13.394,13.3676,13.3676,46800.0
2006-09-05 12:55:00,25.31,25.31,25.24,25.26,38025.0,13.3676,13.3676,13.3306,13.3412,38025.0
2006-09-05 13:00:00,25.26,25.26,25.18,25.24,38250.0,13.3412,13.3412,13.2989,13.3306,38250.0
2006-09-05 13:05:00,25.24,25.28,25.16,25.24,34200.0,13.3306,13.3517,13.2883,13.3306,34200.0
2006-09-05 13:10:00,25.22,25.25,25.22,25.24,20250.0,13.32,13.3359,13.32,13.3306,20250.0
2006-09-05 13:15:00,25.26,25.28,25.25,25.28,38025.0,13.3412,13.3517,13.3359,13.3517,38025.0
2006-09-05 13:20:00,25.29,25.3,25.26,25.28,40950.0,13.357,13.3623,13.3412,13.3517,40950.0
2006-09-05 13:25:00,25.29,25.3,25.27,25.29,20475.0,13.357,13.3623,13.3464,13.357,20475.0
2006-09-05 13:30:00,25.28,25.32,25.25,25.26,25875.0,13.3517,13.3728,13.3359,13.3412,25875.0
2006-09-05 13:35:00,25.25,25.26,25.22,25.25,17100.0,13.3359,13.3412,13.32,13.3359,17100.0
2006-09-05 13:40:00,25.24,25.27,25.22,25.23,11475.0,13.3306,13.3464,13.32,13.3253,11475.0
2006-09-05 13:45:00,25.23,25.24,25.19,25.19,9450.0,13.3253,13.3306,13.3042,13.3042,9450.0
2006-09-05 13:50:00,25.2,25.22,25.16,25.22,17550.0,13.3095,13.32,13.2883,13.32,17550.0
2006-09-05 13:55:00,25.22,25.26,25.22,25.24,9000.0,13.32,13.3412,13.32,13.3306,9000.0
2006-09-05 14:00:00,25.24,25.27,25.24,25.24,15075.0,13.3306,13.3464,13.3306,13.3306,15075.0
2006-09-05 14:05:00,25.23,25.32,25.22,25.29,34875.0,13.3253,13.3728,13.32,13.357,34875.0
2006-09-05 14:10:00,25.29,25.35,25.29,25.32,20925.0,13.357,13.3887,13.357,13.3728,20925.0
2006-09-05 14:15:00,25.33,25.4,25.32,25.4,24750.0,13.3781,13.4151,13.3728,13.4151,24750.0
2006-09-05 14:20:00,25.4,25.4,25.33,25.33,36000.0,13.4151,13.4151,13.3781,13.3781,36000.0
2006-09-05 14:25:00,25.33,25.34,25.29,25.31,19125.0,13.3781,13.3834,13.357,13.3676,19125.0
2006-09-05 14:30:00,25.32,25.32,25.22,25.24,40050.0,13.3728,13.3728,13.32,13.3306,40050.0
2006-09-05 14:35:00,25.24,25.29,25.24,25.24,37800.0,13.3306,13.357,13.3306,13.3306,37800.0
2006-09-05 14:40:00,25.24,25.3,25.24,25.24,34875.0,13.3306,13.3623,13.3306,13.3306,34875.0
2006-09-05 14:45:00,25.24,25.25,25.21,25.24,47025.0,13.3306,13.3359,13.3147,13.3306,47025.0
2006-09-05 14:50:00,25.24,25.24,25.21,25.22,34650.0,13.3306,13.3306,13.3147,13.32,34650.0
2006-09-05 14:55:00,25.22,25.22,25.17,25.19,32175.0,13.32,13.32,13.2936,13.3042,32175.0
2006-09-05 15:00:00,25.19,25.2,25.08,25.11,49950.0,13.3042,13.3095,13.2461,13.2619,49950.0
2006-09-05 15:05:00,25.12,25.12,25.07,25.1,36450.0,13.2672,13.2672,13.2408,13.2566,36450.0
2006-09-05 15:10:00,25.1,25.11,25.09,25.1,30150.0,13.2566,13.2619,13.2514,13.2566,30150.0
2006-09-05 15:15:00,25.1,25.16,25.1,25.12,42300.0,13.2566,13.2883,13.2566,13.2672,42300.0
2006-09-05 15:20:00,25.12,25.12,25.05,25.05,32400.0,13.2672,13.2672,13.2302,13.2302,32400.0
2006-09-05 15:25:00,25.06,25.1,25.05,25.1,31050.0,13.2355,13.2566,13.2302,13.2566,31050.0
2006-09-05 15:30:00,25.1,25.16,25.1,25.14,26100.0,13.2566,13.2883,13.2566,13.2778,26100.0
2006-09-05 15:35:00,25.13,25.13,25.11,25.11,13050.0,13.2725,13.2725,13.2619,13.2619,13050.0
2006-09-05 15:40:00,25.11,25.14,25.1,25.12,21150.0,13.2619,13.2778,13.2566,13.2672,21150.0
2006-09-05 15:45:00,25.11,25.12,25.09,25.1,24525.0,13.2619,13.2672,13.2514,13.2566,24525.0
2006-09-05 15:50:00,25.1,25.1,25.06,25.08,33525.0,13.2566,13.2566,13.2355,13.2461,33525.0
2006-09-05 15:55:00,25.07,25.08,25.05,25.06,86400.0,13.2408,13.2461,13.2302,13.2355,86400.0
2006-09-06 09:30:00,24.71,24.77,24.67,24.72,141075.0,13.0507,13.0824,13.0295,13.0559,141075.0
2006-09-06 09:35:00,24.72,24.81,24.7,24.79,57825.0,13.0559,13.1035,13.0454,13.0929,57825.0
2006-09-06 09:40:00,24.8,24.86,24.77,24.86,40725.0,13.0982,13.1299,13.0824,13.1299,40725.0
2006-09-06 09:45:00,24.86,24.87,24.8,24.8,33075.0,13.1299,13.1352,13.0982,13.0982,33075.0
2006-09-06 09:50:00,24.8,24.82,24.76,24.78,22275.0,13.0982,13.1088,13.0771,13.0876,22275.0
2006-09-06 09:55:00,24.78,24.81,24.77,24.81,17100.0,13.0876,13.1035,13.0824,13.1035,17100.0
2006-09-06 10:00:00,24.81,24.85,24.77,24.77,45000.0,13.1035,13.1246,13.0824,13.0824,45000.0
2006-09-06 10:05:00,24.78,24.81,24.77,24.8,28125.0,13.0876,13.1035,13.0824,13.0982,28125.0
2006-09-06 10:10:00,24.81,24.82,24.74,24.75,27900.0,13.1035,13.1088,13.0665,13.0718,27900.0
2006-09-06 10:15:00,24.75,24.78,24.73,24.77,33300.0,13.0718,13.0876,13.0612,13.0824,33300.0
2006-09-06 10:20:00,24.77,24.8,24.76,24.8,36225.0,13.0824,13.0982,13.0771,13.0982,36225.0
2006-09-06 10:25:00,24.8,24.81,24.78,24.81,30150.0,13.0982,13.1035,13.0876,13.1035,30150.0
2006-09-06 10:30:00,24.81,24.81,24.68,24.68,43650.0,13.1035,13.1035,13.0348,13.0348,43650.0
2006-09-06 10:35:00,24.68,24.68,24.62,24.62,36675.0,13.0348,13.0348,13.0031,13.0031,36675.0
2006-09-06 10:40:00,24.63,24.63,24.58,24.58,20925.0,13.0084,13.0084,12.982,12.982,20925.0
2006-09-06 10:45:00,24.58,24.58,24.44,24.44,91800.0,12.982,12.982,12.9081,12.9081,91800.0
2006-09-06 10:50:00,24.44,24.53,24.44,24.48,94050.0,12.9081,12.9556,12.9081,12.9292,94050.0
2006-09-06 10:55:00,24.48,24.48,24.46,24.46,44550.0,12.9292,12.9292,12.9186,12.9186,44550.0
2006-09-06 11:00:00,24.46,24.51,24.44,24.5,39825.0,12.9186,12.945,12.9081,12.9398,39825.0
2006-09-06 11:05:00,24.5,24.51,24.47,24.47,20925.0,12.9398,12.945,12.9239,12.9239,20925.0
2006-09-06 11:10:00,24.46,24.47,24.41,24.42,31725.0,12.9186,12.9239,12.8922,12.8975,31725.0
2006-09-06 11:15:00,24.44,24.44,24.43,24.43,14625.0,12.9081,12.9081,12.9028,12.9028,14625.0
2006-09-06 11:20:00,24.44,24.45,24.42,24.42,42075.0,12.9081,12.9133,12.8975,12.8975,42075.0
2006-09-06 11:25:00,24.44,24.44,24.4,24.41,27225.0,12.9081,12.9081,12.8869,12.8922,27225.0
2006-09-06 11:30:00,24.41,24.41,24.38,24.41,20700.0,12.8922,12.8922,12.8764,12.8922,20700.0
2006-09-06 11:35:00,24.4,24.4,24.36,24.37,29925.0,12.8869,12.8869,12.8658,12.8711,29925.0
2006-09-06 11:40:00,24.38,24.38,24.37,24.38,17100.0,12.8764,12.8764,12.8711,12.8764,17100.0
2006-09-06 11:45:00,24.38,24.39,24.3,24.31,78525.0,12.8764,12.8817,12.8341,12.8394,78525.0
2006-09-06 11:50:00,24.31,24.32,24.28,24.28,51750.0,12.8394,12.8447,12.8236,12.8236,51750.0
2006-09-06 11:55:00,24.29,24.34,24.28,24.31,80325.0,12.8288,12.8553,12.8236,12.8394,80325.0
2006-09-06 12:00:00,24.3,24.31,24.28,24.28,20025.0,12.8341,12.8394,12.8236,12.8236,20025.0
2006-09-06 12:05:00,24.29,24.32,24.28,24.32,44775.0,12.8288,12.8447,12.8236,12.8447,44775.0
2006-09-06 12:10:00,24.31,24.32,24.31,24.31,24750.0,12.8394,12.8447,12.8394,12.8394,24750.0
2006-09-06 12:15:00,24.32,24.32,24.29,24.3,8550.0,12.8447,12.8447,12.8288,12.8341,8550.0
2006-09-06 12:20:00,24.3,24.3,24.28,24.28,33300.0,12.8341,12.8341,12.8236,12.8236,33300.0
2006-09-06 12:25:00,24.29,24.29,24.27,24.27,27900.0,12.8288,12.8288,12.8183,12.8183,27900.0
2006-09-06 12:30:00,24.27,24.3,24.25,24.29,47025.0,12.8183,12.8341,12.8077,12.8288,47025.0
2006-09-06 12:35:00,24.29,24.3,24.28,24.28,12150.0,12.8288,12.8341,12.8236,12.8236,12150.0
2006-09-06 12:40:00,24.29,24.31,24.29,24.3,18900.0,12.8288,12.8394,12.8288,12.8341,18900.0
2006-09-06 12:45:00,24.31,24.35,24.3,24.35,14400.0,12.8394,12.8605,12.8341,12.8605,14400.0
2006-09-06 12:50:00,24.34,24.36,24.34,24.35,39600.0,12.8553,12.8658,12.8553,12.8605,39600.0
2006-09-06 12:55:00,24.35,24.36,24.34,24.34,114975.0,12.8605,12.8658,12.8553,12.8553,114975.0
2006-09-06 13:00:00,24.34,24.35,24.27,24.28,36675.0,12.8553,12.8605,12.8183,12.8236,36675.0
2006-09-06 13:05:00,24.28,24.29,24.27,24.28,24300.0,12.8236,12.8288,12.8183,12.8236,24300.0
2006-09-06 13:10:00,24.28,24.36,24.28,24.36,35550.0,12.8236,12.8658,12.8236,12.8658,35550.0
2006-09-06 13:15:00,24.36,24.37,24.35,24.36,26325.0,12.8658,12.8711,12.8605,12.8658,26325.0
2006-09-06 13:20:00,24.36,24.36,24.34,24.35,9900.0,12.8658,12.8658,12.8553,12.8605,9900.0
2006-09-06 13:25:00,24.36,24.39,24.36,24.37,37350.0,12.8658,12.8817,12.8658,12.8711,37350.0
2006-09-06 13:30:00,24.37,24.38,24.35,24.36,13275.0,12.8711,12.8764,12.8605,12.8658,13275.0
2006-09-06 13:35:00,24.35,24.4,24.35,24.39,11025.0,12.8605,12.8869,12.8605,12.8817,11025.0
2006-09-06 13:40:00,24.39,24.39,24.38,24.38,15750.0,12.8817,12.8817,12.8764,12.8764,15750.0
2006-09-06 13:45:00,24.38,24.39,24.36,24.37,11925.0,12.8764,12.8817,12.8658,12.8711,11925.0
2006-09-06 13:50:00,24.37,24.38,24.34,24.34,16875.0,12.8711,12.8764,12.8553,12.8553,16875.0
2006-09-06 13:55:00,24.34,24.38,24.33,24.37,22050.0,12.8553,12.8764,12.85,12.8711,22050.0
2006-09-06 14:00:00,24.37,24.4,24.33,24.4,34875.0,12.8711,12.8869,12.85,12.8869,34875.0
2006-09-06 14:05:00,24.4,24.44,24.38,24.43,42975.0,12.8869,12.9081,12.8764,12.9028,42975.0
2006-09-06 14:10:00,24.43,24.43,24.34,24.35,39150.0,12.9028,12.9028,12.8553,12.8605,39150.0
2006-09-06 14:15:00,24.35,24.4,24.34,24.35,26100.0,12.8605,12.8869,12.8553,12.8605,26100.0
2006-09-06 14:20:00,24.36,24.41,24.35,24.41,34200.0,12.8658,12.8922,12.8605,12.8922,34200.0
2006-09-06 14:25:00,24.41,24.46,24.41,24.44,36900.0,12.8922,12.9186,12.8922,12.9081,36900.0
2006-09-06 14:30:00,24.43,24.44,24.41,24.43,38475.0,12.9028,12.9081,12.8922,12.9028,38475.0
2006-09-06 14:35:00,24.43,24.44,24.37,24.37,33975.0,12.9028,12.9081,12.8711,12.8711,33975.0
2006-09-06 14:40:00,24.37,24.37,24.34,24.35,21375.0,12.8711,12.8711,12.8553,12.8605,21375.0
2006-09-06 14:45:00,24.36,24.38,24.35,24.37,31275.0,12.8658,12.8764,12.8605,12.8711,31275.0
2006-09-06 14:50:00,24.38,24.41,24.32,24.35,33075.0,12.8764,12.8922,12.8447,12.8605,33075.0
2006-09-06 14:55:00,24.36,24.39,24.28,24.29,45225.0,12.8658,12.8817,12.8236,12.8288,45225.0
2006-09-06 15:00:00,24.28,24.29,24.23,24.24,65250.0,12.8236,12.8288,12.7972,12.8024,65250.0
2006-09-06 15:05:00,24.24,24.27,24.16,24.24,87075.0,12.8024,12.8183,12.7602,12.8024,87075.0
2006-09-06 15:10:00,24.24,24.32,24.24,24.28,41625.0,12.8024,12.8447,12.8024,12.8236,41625.0
2006-09-06 15:15:00,24.28,24.28,24.22,24.23,73575.0,12.8236,12.8236,12.7919,12.7972,73575.0
2006-09-06 15:20:00,24.23,24.24,24.2,24.22,36225.0,12.7972,12.8024,12.7813,12.7919,36225.0
2006-09-06 15:25:00,24.23,24.23,24.16,24.18,35775.0,12.7972,12.7972,12.7602,12.7707,35775.0
2006-09-06 15:30:00,24.18,24.23,24.18,24.2,46800.0,12.7707,12.7972,12.7707,12.7813,46800.0
2006-09-06 15:35:00,24.2,24.22,24.16,24.19,54225.0,12.7813,12.7919,12.7602,12.776,54225.0
2006-09-06 15:40:00,24.19,24.26,24.19,24.26,76500.0,12.776,12.813,12.776,12.813,76500.0
2006-09-06 15:45:00,24.25,24.3,24.25,24.28,46800.0,12.8077,12.8341,12.8077,12.8236,46800.0
2006-09-06 15:50:00,24.28,24.29,24.24,24.27,97425.0,12.8236,12.8288,12.8024,12.8183,97425.0
2006-09-06 15:55:00,24.27,24.28,24.2,24.2,94950.0,12.8183,12.8236,12.7813,12.7813,94950.0
2006-09-07 09:30:00,23.76,23.86,23.63,23.75,240975.0,12.5489,12.6017,12.4803,12.5436,240975.0
2006-09-07 09:35:00,23.75,23.85,23.69,23.85,109125.0,12.5436,12.5965,12.512,12.5965,109125.0
2006-09-07 09:40:00,23.85,23.93,23.79,23.87,81900.0,12.5965,12.6387,12.5648,12.607,81900.0
2006-09-07 09:45:00,23.87,23.9,23.87,23.9,41175.0,12.607,12.6229,12.607,12.6229,41175.0
2006-09-07 09:50:00,23.9,23.98,23.89,23.98,48600.0,12.6229,12.6651,12.6176,12.6651,48600.0
2006-09-07 09:55:00,23.98,24.13,23.97,24.12,92025.0,12.6651,12.7443,12.6598,12.7391,92025.0
2006-09-07 10:00:00,24.13,24.13,23.9,23.92,120150.0,12.7443,12.7443,12.6229,12.6334,120150.0
2006-09-07 10:05:00,23.9,23.96,23.9,23.96,49500.0,12.6229,12.6546,12.6229,12.6546,49500.0
2006-09-07 10:10:00,23.96,23.99,23.93,23.98,97425.0,12.6546,12.6704,12.6387,12.6651,97425.0
2006-09-07 10:15:00,23.98,24.01,23.92,24.0,101700.0,12.6651,12.681,12.6334,12.6757,101700.0
2006-09-07 10:20:00,24.0,24.06,23.95,24.02,98100.0,12.6757,12.7074,12.6493,12.6862,98100.0
2006-09-07 10:25:00,24.02,24.02,23.98,24.0,29925.0,12.6862,12.6862,12.6651,12.6757,29925.0
2006-09-07 10:30:00,24.0,24.12,23.99,24.11,59850.0,12.6757,12.7391,12.6704,12.7338,59850.0
2006-09-07 10:35:00,24.12,24.14,24.08,24.1,51975.0,12.7391,12.7496,12.7179,12.7285,51975.0
2006-09-07 10:40:00,24.11,24.13,24.08,24.08,64800.0,12.7338,12.7443,12.7179,12.7179,64800.0
2006-09-07 10:45:00,24.08,24.08,24.02,24.02,38250.0,12.7179,12.7179,12.6862,12.6862,38250.0
2006-09-07 10:50:00,24.02,24.03,24.01,24.02,38700.0,12.6862,12.6915,12.681,12.6862,38700.0
2006-09-07 10:55:00,24.02,24.04,23.97,24.0,48375.0,12.6862,12.6968,12.6598,12.6757,48375.0
2006-09-07 11:00:00,24.0,24.12,24.0,24.1,35775.0,12.6757,12.7391,12.6757,12.7285,35775.0
2006-09-07 11:05:00,24.12,24.13,24.06,24.08,38250.0,12.7391,12.7443,12.7074,12.7179,38250.0
2006-09-07 11:10:00,24.06,24.13,24.06,24.1,31725.0,12.7074,12.7443,12.7074,12.7285,31725.0
2006-09-07 11:15:00,24.1,24.1,24.04,24.08,26550.0,12.7285,12.7285,12.6968,12.7179,26550.0
2006-09-07 11:20:00,24.08,24.08,24.02,24.02,13275.0,12.7179,12.7179,12.6862,12.6862,13275.0
2006-09-07 11:25:00,24.04,24.06,24.01,24.05,23625.0,12.6968,12.7074,12.681,12.7021,23625.0
2006-09-07 11:30:00,24.04,24.11,24.03,24.1,36225.0,12.6968,12.7338,12.6915,12.7285,36225.0
2006-09-07 11:35:00,24.11,24.12,24.09,24.11,35775.0,12.7338,12.7391,12.7232,12.7338,35775.0
2006-09-07 11:40:00,24.11,24.11,24.03,24.06,41850.0,12.7338,12.7338,12.6915,12.7074,41850.0
2006-09-07 11:45:00,24.06,24.08,24.05,24.07,17325.0,12.7074,12.7179,12.7021,12.7126,17325.0
2006-09-07 11:50:00,24.07,24.08,24.07,24.08,13275.0,12.7126,12.7179,12.7126,12.7179,13275.0
2006-09-07 11:55:00,24.08,24.2,24.08,24.2,67500.0,12.7179,12.7813,12.7179,12.7813,67500.0
2006-09-07 12:00:00,24.18,24.22,24.15,24.22,39375.0,12.7707,12.7919,12.7549,12.7919,39375.0
2006-09-07 12:05:00,24.22,24.28,24.22,24.26,29475.0,12.7919,12.8236,12.7919,12.813,29475.0
2006-09-07 12:10:00,24.24,24.24,24.16,24.18,20925.0,12.8024,12.8024,12.7602,12.7707,20925.0
2006-09-07 12:15:00,24.18,24.18,24.08,24.08,27225.0,12.7707,12.7707,12.7179,12.7179,27225.0
2006-09-07 12:20:00,24.08,24.1,24.07,24.08,15750.0,12.7179,12.7285,12.7126,12.7179,15750.0
2006-09-07 12:25:00,24.07,24.08,24.04,24.04,27675.0,12.7126,12.7179,12.6968,12.6968,27675.0
2006-09-07 12:30:00,24.06,24.07,24.03,24.03,62775.0,12.7074,12.7126,12.6915,12.6915,62775.0
2006-09-07 12:35:00,24.04,24.04,24.0,24.0,20700.0,12.6968,12.6968,12.6757,12.6757,20700.0
2006-09-07 12:40:00,24.0,24.0,23.97,23.98,24075.0,12.6757,12.6757,12.6598,12.6651,24075.0
2006-09-07 12:45:00,23.98,23.99,23.96,23.96,23850.0,12.6651,12.6704,12.6546,12.6546,23850.0
2006-09-07 12:50:00,23.95,24.03,23.95,24.03,18000.0,12.6493,12.6915,12.6493,12.6915,18000.0
2006-09-07 12:55:00,24.03,24.03,24.01,24.01,9900.0,12.6915,12.6915,12.681,12.681,9900.0
2006-09-07 13:00:00,24.01,24.02,24.0,24.0,6525.0,12.681,12.6862,12.6757,12.6757,6525.0
2006-09-07 13:05:00,24.0,24.03,24.0,24.01,17100.0,12.6757,12.6915,12.6757,12.681,17100.0
2006-09-07 13:10:00,24.03,24.04,24.02,24.04,34425.0,12.6915,12.6968,12.6862,12.6968,34425.0
2006-09-07 13:15:00,24.04,24.04,24.0,24.04,27675.0,12.6968,12.6968,12.6757,12.6968,27675.0
2006-09-07 13:20:00,24.04,24.04,24.02,24.02,16650.0,12.6968,12.6968,12.6862,12.6862,16650.0
2006-09-07 13:25:00,24.02,24.02,24.0,24.02,9000.0,12.6862,12.6862,12.6757,12.6862,9000.0
2006-09-07 13:30:00,24.02,24.02,24.01,24.02,7875.0,12.6862,12.6862,12.681,12.6862,7875.0
2006-09-07 13:35:00,24.02,24.07,24.02,24.06,46800.0,12.6862,12.7126,12.6862,12.7074,46800.0
2006-09-07 13:40:00,24.06,24.07,24.06,24.07,49275.0,12.7074,12.7126,12.7074,12.7126,49275.0
2006-09-07 13:45:00,24.07,24.09,24.06,24.09,36675.0,12.7126,12.7232,12.7074,12.7232,36675.0
2006-09-07 13:50:00,24.09,24.09,24.04,24.06,50400.0,12.7232,12.7232,12.6968,12.7074,50400.0
2006-09-07 13:55:00,24.07,24.07,24.03,24.04,16875.0,12.7126,12.7126,12.6915,12.6968,16875.0
2006-09-07 14:00:00,24.03,24.03,23.94,23.96,39150.0,12.6915,12.6915,12.644,12.6546,39150.0
2006-09-07 14:05:00,23.96,24.0,23.96,23.99,13500.0,12.6546,12.6757,12.6546,12.6704,13500.0
2006-09-07 14:10:00,23.99,24.02,23.99,24.0,19350.0,12.6704,12.6862,12.6704,12.6757,19350.0
2006-09-07 14:15:00,24.0,24.0,23.95,23.96,50400.0,12.6757,12.6757,12.6493,12.6546,50400.0
2006-09-07 14:20:00,23.96,24.06,23.93,24.02,44550.0,12.6546,12.7074,12.6387,12.6862,44550.0
2006-09-07 14:25:00,24.02,24.02,23.99,24.01,21600.0,12.6862,12.6862,12.6704,12.681,21600.0
2006-09-07 14:30:00,24.01,24.04,24.0,24.0,48375.0,12.681,12.6968,12.6757,12.6757,48375.0
2006-09-07 14:35:00,23.99,24.02,23.96,24.0,54450.0,12.6704,12.6862,12.6546,12.6757,54450.0
2006-09-07 14:40:00,24.0,24.0,23.93,23.96,69750.0,12.6757,12.6757,12.6387,12.6546,69750.0
2006-09-07 14:45:00,23.96,24.03,23.96,24.03,18450.0,12.6546,12.6915,12.6546,12.6915,18450.0
2006-09-07 14:50:00,24.03,24.04,24.0,24.04,31950.0,12.6915,12.6968,12.6757,12.6968,31950.0
2006-09-07 14:55:00,24.04,24.07,24.03,24.05,21375.0,12.6968,12.7126,12.6915,12.7021,21375.0
2006-09-07 15:00:00,24.06,24.06,23.99,23.99,38250.0,12.7074,12.7074,12.6704,12.6704,38250.0
2006-09-07 15:05:00,23.99,24.0,23.92,23.94,40275.0,12.6704,12.6757,12.6334,12.644,40275.0
2006-09-07 15:10:00,23.93,24.0,23.92,24.0,18000.0,12.6387,12.6757,12.6334,12.6757,18000.0
2006-09-07 15:15:00,24.0,24.0,23.94,23.96,35100.0,12.6757,12.6757,12.644,12.6546,35100.0
2006-09-07 15:20:00,23.97,23.97,23.92,23.93,36450.0,12.6598,12.6598,12.6334,12.6387,36450.0
2006-09-07 15:25:00,23.93,24.02,23.92,24.02,29025.0,12.6387,12.6862,12.6334,12.6862,29025.0
2006-09-07 15:30:00,24.02,24.02,23.94,23.96,44550.0,12.6862,12.6862,12.644,12.6546,44550.0
2006-09-07 15:35:00,23.96,23.96,23.87,23.9,52650.0,12.6546,12.6546,12.607,12.6229,52650.0
2006-09-07 15:40:00,23.89,23.97,23.89,23.97,31500.0,12.6176,12.6598,12.6176,12.6598,31500.0
2006-09-07 15:45:00,23.97,23.97,23.88,23.9,65700.0,12.6598,12.6598,12.6123,12.6229,65700.0
2006-09-07 15:50:00,23.9,23.95,23.89,23.94,38025.0,12.6229,12.6493,12.6176,12.644,38025.0
2006-09-07 15:55:00,23.94,23.94,23.86,23.9,109800.0,12.644,12.644,12.6017,12.6229,109800.0
2006-09-08 09:30:00,23.84,24.04,23.79,23.87,66375.0,12.5912,12.6968,12.5648,12.607,66375.0
2006-09-08 09:35:00,23.89,23.93,23.87,23.93,51525.0,12.6176,12.6387,12.607,12.6387,51525.0
2006-09-08 09:40:00,23.93,24.07,23.93,24.06,41850.0,12.6387,12.7126,12.6387,12.7074,41850.0
2006-09-08 09:45:00,24.04,24.19,24.04,24.13,46575.0,12.6968,12.776,12.6968,12.7443,46575.0
2006-09-08 09:50:00,24.13,24.16,24.12,24.15,69525.0,12.7443,12.7602,12.7391,12.7549,69525.0
2006-09-08 09:55:00,24.15,24.19,24.15,24.18,46575.0,12.7549,12.776,12.7549,12.7707,46575.0
2006-09-08 10:00:00,24.16,24.22,24.16,24.19,28800.0,12.7602,12.7919,12.7602,12.776,28800.0
2006-09-08 10:05:00,24.2,24.22,24.16,24.17,22500.0,12.7813,12.7919,12.7602,12.7655,22500.0
2006-09-08 10:10:00,24.15,24.2,24.14,24.16,37575.0,12.7549,12.7813,12.7496,12.7602,37575.0
2006-09-08 10:15:00,24.16,24.24,24.16,24.22,50850.0,12.7602,12.8024,12.7602,12.7919,50850.0
2006-09-08 10:20:00,24.23,24.24,24.2,24.24,41175.0,12.7972,12.8024,12.7813,12.8024,41175.0
2006-09-08 10:25:00,24.23,24.24,24.21,24.24,56475.0,12.7972,12.8024,12.7866,12.8024,56475.0
2006-09-08 10:30:00,24.24,24.24,24.2,24.2,34875.0,12.8024,12.8024,12.7813,12.7813,34875.0
2006-09-08 10:35:00,24.21,24.24,24.19,24.23,33975.0,12.7866,12.8024,12.776,12.7972,33975.0
2006-09-08 10:40:00,24.23,24.25,24.22,24.22,26550.0,12.7972,12.8077,12.7919,12.7919,26550.0
2006-09-08 10:45:00,24.24,24.26,24.17,24.24,33300.0,12.8024,12.813,12.7655,12.8024,33300.0
2006-09-08 10:50:00,24.24,24.25,24.19,24.19,20700.0,12.8024,12.8077,12.776,12.776,20700.0
2006-09-08 10:55:00,24.19,24.25,24.19,24.25,24300.0,12.776,12.8077,12.776,12.8077,24300.0
2006-09-08 11:00:00,24.25,24.27,24.2,24.22,21150.0,12.8077,12.8183,12.7813,12.7919,21150.0
2006-09-08 11:05:00,24.23,24.23,24.19,24.21,27900.0,12.7972,12.7972,12.776,12.7866,27900.0
2006-09-08 11:10:00,24.22,24.23,24.22,24.22,13500.0,12.7919,12.7972,12.7919,12.7919,13500.0
2006-09-08 11:15:00,24.22,24.23,24.19,24.22,10125.0,12.7919,12.7972,12.776,12.7919,10125.0
2006-09-08 11:20:00,24.22,24.23,24.2,24.2,9450.0,12.7919,12.7972,12.7813,12.7813,9450.0
2006-09-08 11:25:00,24.21,24.24,24.21,24.24,14850.0,12.7866,12.8024,12.7866,12.8024,14850.0
2006-09-08 11:30:00,24.24,24.24,24.22,24.22,10350.0,12.8024,12.8024,12.7919,12.7919,10350.0
2006-09-08 11:35:00,24.22,24.22,24.2,24.22,20700.0,12.7919,12.7919,12.7813,12.7919,20700.0
2006-09-08 11:40:00,24.21,24.25,24.21,24.25,21375.0,12.7866,12.8077,12.7866,12.8077,21375.0
2006-09-08 11:45:00,24.25,24.29,24.25,24.28,49950.0,12.8077,12.8288,12.8077,12.8236,49950.0
2006-09-08 11:50:00,24.28,24.32,24.28,24.31,54900.0,12.8236,12.8447,12.8236,12.8394,54900.0
2006-09-08 11:55:00,24.31,24.32,24.25,24.26,36675.0,12.8394,12.8447,12.8077,12.813,36675.0
2006-09-08 12:00:00,24.27,24.27,24.25,24.26,17775.0,12.8183,12.8183,12.8077,12.813,17775.0
2006-09-08 12:05:00,24.26,24.28,24.26,24.28,9675.0,12.813,12.8236,12.813,12.8236,9675.0
2006-09-08 12:10:00,24.28,24.28,24.26,24.27,9675.0,12.8236,12.8236,12.813,12.8183,9675.0
2006-09-08 12:15:00,24.26,24.26,24.25,24.25,6975.0,12.813,12.813,12.8077,12.8077,6975.0
2006-09-08 12:20:00,24.26,24.26,24.22,24.22,22050.0,12.813,12.813,12.7919,12.7919,22050.0
2006-09-08 12:25:00,24.21,24.23,24.21,24.22,6975.0,12.7866,12.7972,12.7866,12.7919,6975.0
2006-09-08 12:30:00,24.22,24.23,24.22,24.22,9900.0,12.7919,12.7972,12.7919,12.7919,9900.0
2006-09-08 12:35:00,24.22,24.24,24.22,24.24,18000.0,12.7919,12.8024,12.7919,12.8024,18000.0
2006-09-08 12:40:00,24.24,24.25,24.24,24.25,9000.0,12.8024,12.8077,12.8024,12.8077,9000.0
2006-09-08 12:45:00,24.26,24.27,24.23,24.24,28575.0,12.813,12.8183,12.7972,12.8024,28575.0
2006-09-08 12:50:00,24.24,24.25,24.24,24.24,6525.0,12.8024,12.8077,12.8024,12.8024,6525.0
2006-09-08 12:55:00,24.25,24.25,24.22,24.24,19575.0,12.8077,12.8077,12.7919,12.8024,19575.0
2006-09-08 13:00:00,24.24,24.24,24.23,24.24,12825.0,12.8024,12.8024,12.7972,12.8024,12825.0
2006-09-08 13:05:00,24.23,24.23,24.22,24.22,6525.0,12.7972,12.7972,12.7919,12.7919,6525.0
2006-09-08 13:10:00,24.21,24.24,24.2,24.24,11700.0,12.7866,12.8024,12.7813,12.8024,11700.0
2006-09-08 13:15:00,24.24,24.27,24.24,24.24,21375.0,12.8024,12.8183,12.8024,12.8024,21375.0
2006-09-08 13:20:00,24.25,24.33,24.25,24.32,30600.0,12.8077,12.85,12.8077,12.8447,30600.0
2006-09-08 13:25:00,24.32,24.33,24.3,24.3,9225.0,12.8447,12.85,12.8341,12.8341,9225.0
2006-09-08 13:30:00,24.31,24.31,24.28,24.29,4275.0,12.8394,12.8394,12.8236,12.8288,4275.0
2006-09-08 13:35:00,24.29,24.32,24.29,24.3,11925.0,12.8288,12.8447,12.8288,12.8341,11925.0
2006-09-08 13:40:00,24.31,24.34,24.31,24.32,30600.0,12.8394,12.8553,12.8394,12.8447,30600.0
2006-09-08 13:45:00,24.32,24.32,24.29,24.3,8550.0,12.8447,12.8447,12.8288,12.8341,8550.0
2006-09-08 13:50:00,24.31,24.32,24.3,24.32,23175.0,12.8394,12.8447,12.8341,12.8447,23175.0
2006-09-08 13:55:00,24.32,24.38,24.32,24.38,38250.0,12.8447,12.8764,12.8447,12.8764,38250.0
2006-09-08 14:00:00,24.38,24.41,24.37,24.4,29475.0,12.8764,12.8922,12.8711,12.8869,29475.0
2006-09-08 14:05:00,24.39,24.4,24.35,24.36,15075.0,12.8817,12.8869,12.8605,12.8658,15075.0
2006-09-08 14:10:00,24.36,24.4,24.36,24.37,17325.0,12.8658,12.8869,12.8658,12.8711,17325.0
2006-09-08 14:15:00,24.37,24.4,24.35,24.35,24300.0,12.8711,12.8869,12.8605,12.8605,24300.0
2006-09-08 14:20:00,24.34,24.34,24.3,24.3,9450.0,12.8553,12.8553,12.8341,12.8341,9450.0
2006-09-08 14:25:00,24.31,24.35,24.3,24.31,19800.0,12.8394,12.8605,12.8341,12.8394,19800.0
2006-09-08 14:30:00,24.3,24.31,24.29,24.29,17100.0,12.8341,12.8394,12.8288,12.8288,17100.0
2006-09-08 14:35:00,24.29,24.31,24.29,24.3,10350.0,12.8288,12.8394,12.8288,12.8341,10350.0
2006-09-08 14:40:00,24.3,24.31,24.29,24.29,12600.0,12.8341,12.8394,12.8288,12.8288,12600.0
2006-09-08 14:45:00,24.29,24.3,24.29,24.29,5175.0,12.8288,12.8341,12.8288,12.8288,5175.0
2006-09-08 14:50:00,24.29,24.31,24.28,24.31,20250.0,12.8288,12.8394,12.8236,12.8394,20250.0
2006-09-08 14:55:00,24.3,24.34,24.3,24.33,13275.0,12.8341,12.8553,12.8341,12.85,13275.0
2006-09-08 15:00:00,24.32,24.33,24.29,24.29,13950.0,12.8447,12.85,12.8288,12.8288,13950.0
2006-09-08 15:05:00,24.3,24.3,24.21,24.24,36225.0,12.8341,12.8341,12.7866,12.8024,36225.0
2006-09-08 15:10:00,24.24,24.26,24.23,24.24,28350.0,12.8024,12.813,12.7972,12.8024,28350.0
2006-09-08 15:15:00,24.25,24.32,24.25,24.32,22500.0,12.8077,12.8447,12.8077,12.8447,22500.0
2006-09-08 15:20:00,24.32,24.34,24.3,24.31,19350.0,12.8447,12.8553,12.8341,12.8394,19350.0
2006-09-08 15:25:00,24.31,24.31,24.24,24.28,23850.0,12.8394,12.8394,12.8024,12.8236,23850.0
2006-09-08 15:30:00,24.28,24.29,24.2,24.22,18450.0,12.8236,12.8288,12.7813,12.7919,18450.0
2006-09-08 15:35:00,24.22,24.24,24.22,24.24,22050.0,12.7919,12.8024,12.7919,12.8024,22050.0
2006-09-08 15:40:00,24.24,24.28,24.22,24.27,65250.0,12.8024,12.8236,12.7919,12.8183,65250.0
2006-09-08 15:45:00,24.27,24.27,24.19,24.2,41400.0,12.8183,12.8183,12.776,12.7813,41400.0
2006-09-08 15:50:00,24.21,24.24,24.16,24.2,60300.0,12.7866,12.8024,12.7602,12.7813,60300.0
2006-09-08 15:55:00,24.19,24.21,24.15,24.16,71100.0,12.776,12.7866,12.7549,12.7602,71100.0
2006-09-11 09:30:00,23.88,24.01,23.86,23.88,120600.0,12.6123,12.681,12.6017,12.6123,120600.0
2006-09-11 09:35:00,23.88,23.9,23.78,23.86,55800.0,12.6123,12.6229,12.5595,12.6017,55800.0
2006-09-11 09:40:00,23.85,23.87,23.78,23.81,52875.0,12.5965,12.607,12.5595,12.5753,52875.0
2006-09-11 09:45:00,23.81,23.81,23.69,23.74,48375.0,12.5753,12.5753,12.512,12.5384,48375.0
2006-09-11 09:50:00,23.73,23.77,23.7,23.77,40950.0,12.5331,12.5542,12.5172,12.5542,40950.0
2006-09-11 09:55:00,23.77,23.82,23.71,23.82,40950.0,12.5542,12.5806,12.5225,12.5806,40950.0
2006-09-11 10:00:00,23.8,23.82,23.78,23.81,20700.0,12.57,12.5806,12.5595,12.5753,20700.0
2006-09-11 10:05:00,23.8,23.86,23.8,23.85,23400.0,12.57,12.6017,12.57,12.5965,23400.0
2006-09-11 10:10:00,23.85,23.88,23.84,23.87,19575.0,12.5965,12.6123,12.5912,12.607,19575.0
2006-09-11 10:15:00,23.86,23.86,23.8,23.82,37800.0,12.6017,12.6017,12.57,12.5806,37800.0
2006-09-11 10:20:00,23.83,23.95,23.82,23.95,16875.0,12.5859,12.6493,12.5806,12.6493,16875.0
2006-09-11 10:25:00,23.95,23.95,23.73,23.73,46575.0,12.6493,12.6493,12.5331,12.5331,46575.0
2006-09-11 10:30:00,23.72,23.73,23.6,23.64,86175.0,12.5278,12.5331,12.4644,12.4855,86175.0
2006-09-11 10:35:00,23.64,23.74,23.63,23.73,19350.0,12.4855,12.5384,12.4803,12.5331,19350.0
2006-09-11 10:40:00,23.74,23.75,23.64,23.67,55800.0,12.5384,12.5436,12.4855,12.5014,55800.0
2006-09-11 10:45:00,23.67,23.72,23.6,23.66,31050.0,12.5014,12.5278,12.4644,12.4961,31050.0
2006-09-11 10:50:00,23.68,23.71,23.66,23.71,12150.0,12.5067,12.5225,12.4961,12.5225,12150.0
2006-09-11 10:55:00,23.7,23.7,23.61,23.64,39150.0,12.5172,12.5172,12.4697,12.4855,39150.0
2006-09-11 11:00:00,23.64,23.65,23.63,23.64,40050.0,12.4855,12.4908,12.4803,12.4855,40050.0
2006-09-11 11:05:00,23.64,23.65,23.58,23.62,36675.0,12.4855,12.4908,12.4539,12.475,36675.0
2006-09-11 11:10:00,23.62,23.72,23.62,23.69,53325.0,12.475,12.5278,12.475,12.512,53325.0
2006-09-11 11:15:00,23.68,23.72,23.68,23.7,10350.0,12.5067,12.5278,12.5067,12.5172,10350.0
2006-09-11 11:20:00,23.69,23.75,23.69,23.75,24750.0,12.512,12.5436,12.512,12.5436,24750.0
2006-09-11 11:25:00,23.75,23.82,23.74,23.8,11475.0,12.5436,12.5806,12.5384,12.57,11475.0
2006-09-11 11:30:00,23.81,23.82,23.76,23.77,16200.0,12.5753,12.5806,12.5489,12.5542,16200.0
2006-09-11 11:35:00,23.76,23.84,23.76,23.82,22050.0,12.5489,12.5912,12.5489,12.5806,22050.0
2006-09-11 11:40:00,23.81,23.84,23.81,23.84,5175.0,12.5753,12.5912,12.5753,12.5912,5175.0
2006-09-11 11:45:00,23.84,23.84,23.77,23.78,25200.0,12.5912,12.5912,12.5542,12.5595,25200.0
2006-09-11 11:50:00,23.78,23.8,23.72,23.74,13725.0,12.5595,12.57,12.5278,12.5384,13725.0
2006-09-11 11:55:00,23.76,23.79,23.75,23.79,20025.0,12.5489,12.5648,12.5436,12.5648,20025.0
2006-09-11 12:00:00,23.8,23.88,23.8,23.87,24750.0,12.57,12.6123,12.57,12.607,24750.0
2006-09-11 12:05:00,23.87,23.95,23.86,23.94,49725.0,12.607,12.6493,12.6017,12.644,49725.0
2006-09-11 12:10:00,23.94,24.01,23.94,23.99,32400.0,12.644,12.681,12.644,12.6704,32400.0
2006-09-11 12:15:00,23.98,24.04,23.97,24.02,38250.0,12.6651,12.6968,12.6598,12.6862,38250.0
2006-09-11 12:20:00,24.03,24.04,24.0,24.02,43875.0,12.6915,12.6968,12.6757,12.6862,43875.0
2006-09-11 12:25:00,24.03,24.04,24.01,24.02,27000.0,12.6915,12.6968,12.681,12.6862,27000.0
2006-09-11 12:30:00,24.04,24.07,24.01,24.02,27900.0,12.6968,12.7126,12.681,12.6862,27900.0
2006-09-11 12:35:00,24.02,24.04,24.0,24.04,18225.0,12.6862,12.6968,12.6757,12.6968,18225.0
2006-09-11 12:40:00,24.04,24.04,24.01,24.04,15300.0,12.6968,12.6968,12.681,12.6968,15300.0
2006-09-11 12:45:00,24.03,24.04,23.99,24.03,18225.0,12.6915,12.6968,12.6704,12.6915,18225.0
2006-09-11 12:50:00,24.0,24.0,23.96,23.96,7200.0,12.6757,12.6757,12.6546,12.6546,7200.0
2006-09-11 12:55:00,23.96,23.99,23.95,23.99,11475.0,12.6546,12.6704,12.6493,12.6704,11475.0
2006-09-11 13:00:00,24.0,24.07,24.0,24.05,45675.0,12.6757,12.7126,12.6757,12.7021,45675.0
2006-09-11 13:05:00,24.05,24.07,24.04,24.04,11700.0,12.7021,12.7126,12.6968,12.6968,11700.0
2006-09-11 13:10:00,24.04,24.06,24.0,24.05,29475.0,12.6968,12.7074,12.6757,12.7021,29475.0
2006-09-11 13:15:00,24.06,24.1,24.05,24.09,27675.0,12.7074,12.7285,12.7021,12.7232,27675.0
2006-09-11 13:20:00,24.09,24.13,24.08,24.13,31050.0,12.7232,12.7443,12.7179,12.7443,31050.0
2006-09-11 13:25:00,24.12,24.16,24.12,24.15,21825.0,12.7391,12.7602,12.7391,12.7549,21825.0
2006-09-11 13:30:00,24.15,24.15,24.12,24.13,12600.0,12.7549,12.7549,12.7391,12.7443,12600.0
2006-09-11 13:35:00,24.13,24.16,24.13,24.16,31725.0,12.7443,12.7602,12.7443,12.7602,31725.0
2006-09-11 13:40:00,24.16,24.19,24.16,24.16,51075.0,12.7602,12.776,12.7602,12.7602,51075.0
2006-09-11 13:45:00,24.16,24.17,24.16,24.17,8775.0,12.7602,12.7655,12.7602,12.7655,8775.0
2006-09-11 13:50:00,24.17,24.17,24.12,24.14,24075.0,12.7655,12.7655,12.7391,12.7496,24075.0
2006-09-11 13:55:00,24.15,24.16,24.14,24.15,14400.0,12.7549,12.7602,12.7496,12.7549,14400.0
2006-09-11 14:00:00,24.15,24.17,24.15,24.16,18000.0,12.7549,12.7655,12.7549,12.7602,18000.0
2006-09-11 14:05:00,24.16,24.18,24.14,24.17,19800.0,12.7602,12.7707,12.7496,12.7655,19800.0
2006-09-11 14:10:00,24.17,24.17,24.16,24.16,21825.0,12.7655,12.7655,12.7602,12.7602,21825.0
2006-09-11 14:15:00,24.16,24.16,24.15,24.16,10575.0,12.7602,12.7602,12.7549,12.7602,10575.0
2006-09-11 14:20:00,24.15,24.15,24.09,24.09,14625.0,12.7549,12.7549,12.7232,12.7232,14625.0
2006-09-11 14:25:00,24.1,24.1,24.02,24.02,20250.0,12.7285,12.7285,12.6862,12.6862,20250.0
2006-09-11 14:30:00,24.04,24.04,23.94,23.96,39825.0,12.6968,12.6968,12.644,12.6546,39825.0
2006-09-11 14:35:00,23.95,23.98,23.94,23.98,16200.0,12.6493,12.6651,12.644,12.6651,16200.0
2006-09-11 14:40:00,23.99,24.0,23.98,23.99,27450.0,12.6704,12.6757,12.6651,12.6704,27450.0
2006-09-11 14:45:00,23.99,24.05,23.99,24.04,18450.0,12.6704,12.7021,12.6704,12.6968,18450.0
2006-09-11 14:50:00,24.05,24.06,24.04,24.05,18450.0,12.7021,12.7074,12.6968,12.7021,18450.0
2006-09-11 14:55:00,24.06,24.09,24.04,24.09,14175.0,12.7074,12.7232,12.6968,12.7232,14175.0
2006-09-11 15:00:00,24.09,24.1,24.06,24.06,22950.0,12.7232,12.7285,12.7074,12.7074,22950.0
2006-09-11 15:05:00,24.05,24.05,23.96,23.97,29925.0,12.7021,12.7021,12.6546,12.6598,29925.0
2006-09-11 15:10:00,23.97,23.98,23.9,23.92,27675.0,12.6598,12.6651,12.6229,12.6334,27675.0
2006-09-11 15:15:00,23.92,23.96,23.92,23.96,14625.0,12.6334,12.6546,12.6334,12.6546,14625.0
2006-09-11 15:20:00,23.96,23.97,23.91,23.96,34425.0,12.6546,12.6598,12.6281,12.6546,34425.0
2006-09-11 15:25:00,23.97,24.01,23.96,23.96,29925.0,12.6598,12.681,12.6546,12.6546,29925.0
2006-09-11 15:30:00,23.96,24.05,23.96,24.05,44550.0,12.6546,12.7021,12.6546,12.7021,44550.0
2006-09-11 15:35:00,24.04,24.04,23.98,23.99,45675.0,12.6968,12.6968,12.6651,12.6704,45675.0
2006-09-11 15:40:00,23.99,23.99,23.93,23.95,46575.0,12.6704,12.6704,12.6387,12.6493,46575.0
2006-09-11 15:45:00,23.95,23.98,23.91,23.98,38700.0,12.6493,12.6651,12.6281,12.6651,38700.0
2006-09-11 15:50:00,23.98,23.99,23.95,23.97,33525.0,12.6651,12.6704,12.6493,12.6598,33525.0
2006-09-11 15:55:00,23.96,24.01,23.93,24.0,85050.0,12.6546,12.681,12.6387,12.6757,85050.0
2006-09-12 09:30:00,23.82,23.9,23.76,23.79,99900.0,12.5806,12.6229,12.5489,12.5648,99900.0
2006-09-12 09:35:00,23.79,23.84,23.74,23.76,80325.0,12.5648,12.5912,12.5384,12.5489,80325.0
2006-09-12 09:40:00,23.76,23.86,23.75,23.84,51525.0,12.5489,12.6017,12.5436,12.5912,51525.0
2006-09-12 09:45:00,23.86,24.0,23.85,23.99,27450.0,12.6017,12.6757,12.5965,12.6704,27450.0
2006-09-12 09:50:00,24.0,24.08,24.0,24.02,40050.0,12.6757,12.7179,12.6757,12.6862,40050.0
2006-09-12 09:55:00,24.02,24.02,23.92,23.94,38250.0,12.6862,12.6862,12.6334,12.644,38250.0
2006-09-12 10:00:00,23.95,24.05,23.94,24.04,49500.0,12.6493,12.7021,12.644,12.6968,49500.0
2006-09-12 10:05:00,24.03,24.03,24.0,24.01,16875.0,12.6915,12.6915,12.6757,12.681,16875.0
2006-09-12 10:10:00,24.01,24.04,24.0,24.01,19800.0,12.681,12.6968,12.6757,12.681,19800.0
2006-09-12 10:15:00,24.01,24.1,24.01,24.08,38700.0,12.681,12.7285,12.681,12.7179,38700.0
2006-09-12 10:20:00,24.09,24.13,24.09,24.12,31950.0,12.7232,12.7443,12.7232,12.7391,31950.0
2006-09-12 10:25:00,24.12,24.15,24.11,24.13,26550.0,12.7391,12.7549,12.7338,12.7443,26550.0
2006-09-12 10:30:00,24.14,24.17,24.13,24.16,31500.0,12.7496,12.7655,12.7443,12.7602,31500.0
2006-09-12 10:35:00,24.16,24.16,24.12,24.12,15975.0,12.7602,12.7602,12.7391,12.7391,15975.0
2006-09-12 10:40:00,24.13,24.2,24.13,24.19,44100.0,12.7443,12.7813,12.7443,12.776,44100.0
2006-09-12 10:45:00,24.19,24.2,24.17,24.18,22500.0,12.776,12.7813,12.7655,12.7707,22500.0
2006-09-12 10:50:00,24.17,24.18,24.16,24.16,16650.0,12.7655,12.7707,12.7602,12.7602,16650.0
2006-09-12 10:55:00,24.17,24.2,24.16,24.2,15525.0,12.7655,12.7813,12.7602,12.7813,15525.0
2006-09-12 11:00:00,24.2,24.28,24.19,24.25,34650.0,12.7813,12.8236,12.776,12.8077,34650.0
2006-09-12 11:05:00,24.25,24.27,24.25,24.25,20700.0,12.8077,12.8183,12.8077,12.8077,20700.0
2006-09-12 11:10:00,24.24,24.28,24.24,24.27,20925.0,12.8024,12.8236,12.8024,12.8183,20925.0
2006-09-12 11:15:00,24.27,24.27,24.24,24.25,19575.0,12.8183,12.8183,12.8024,12.8077,19575.0
2006-09-12 11:20:00,24.25,24.25,24.24,24.24,26100.0,12.8077,12.8077,12.8024,12.8024,26100.0
2006-09-12 11:25:00,24.24,24.27,24.24,24.26,29475.0,12.8024,12.8183,12.8024,12.813,29475.0
2006-09-12 11:30:00,24.26,24.3,24.25,24.29,24525.0,12.813,12.8341,12.8077,12.8288,24525.0
2006-09-12 11:35:00,24.29,24.32,24.29,24.31,34650.0,12.8288,12.8447,12.8288,12.8394,34650.0
2006-09-12 11:40:00,24.31,24.31,24.28,24.29,26550.0,12.8394,12.8394,12.8236,12.8288,26550.0
2006-09-12 11:45:00,24.3,24.3,24.28,24.28,16425.0,12.8341,12.8341,12.8236,12.8236,16425.0
2006-09-12 11:50:00,24.28,24.31,24.28,24.31,9900.0,12.8236,12.8394,12.8236,12.8394,9900.0
2006-09-12 11:55:00,24.31,24.31,24.31,24.31,13725.0,12.8394,12.8394,12.8394,12.8394,13725.0
2006-09-12 12:00:00,24.31,24.31,24.23,24.24,35550.0,12.8394,12.8394,12.7972,12.8024,35550.0
2006-09-12 12:05:00,24.25,24.26,24.25,24.26,16200.0,12.8077,12.813,12.8077,12.813,16200.0
2006-09-12 12:10:00,24.26,24.28,24.24,24.24,23850.0,12.813,12.8236,12.8024,12.8024,23850.0
2006-09-12 12:15:00,24.24,24.24,24.22,24.22,15300.0,12.8024,12.8024,12.7919,12.7919,15300.0
2006-09-12 12:20:00,24.22,24.22,24.18,24.18,29700.0,12.7919,12.7919,12.7707,12.7707,29700.0
2006-09-12 12:25:00,24.19,24.2,24.17,24.19,23400.0,12.776,12.7813,12.7655,12.776,23400.0
2006-09-12 12:30:00,24.19,24.19,24.12,24.12,26775.0,12.776,12.776,12.7391,12.7391,26775.0
2006-09-12 12:35:00,24.14,24.14,24.08,24.08,39375.0,12.7496,12.7496,12.7179,12.7179,39375.0
2006-09-12 12:40:00,24.09,24.09,24.08,24.08,22500.0,12.7232,12.7232,12.7179,12.7179,22500.0
2006-09-12 12:45:00,24.08,24.11,24.08,24.1,57150.0,12.7179,12.7338,12.7179,12.7285,57150.0
2006-09-12 12:50:00,24.09,24.1,24.08,24.1,25425.0,12.7232,12.7285,12.7179,12.7285,25425.0
2006-09-12 12:55:00,24.09,24.1,24.08,24.09,15975.0,12.7232,12.7285,12.7179,12.7232,15975.0
2006-09-12 13:00:00,24.09,24.09,24.06,24.08,15750.0,12.7232,12.7232,12.7074,12.7179,15750.0
2006-09-12 13:05:00,24.08,24.08,24.04,24.08,23625.0,12.7179,12.7179,12.6968,12.7179,23625.0
2006-09-12 13:10:00,24.08,24.09,24.07,24.08,9675.0,12.7179,12.7232,12.7126,12.7179,9675.0
2006-09-12 13:15:00,24.08,24.09,24.01,24.01,26325.0,12.7179,12.7232,12.681,12.681,26325.0
2006-09-12 13:20:00,24.02,24.05,24.0,24.04,22725.0,12.6862,12.7021,12.6757,12.6968,22725.0
2006-09-12 13:25:00,24.04,24.07,24.04,24.06,15525.0,12.6968,12.7126,12.6968,12.7074,15525.0
2006-09-12 13:30:00,24.06,24.07,24.05,24.07,20925.0,12.7074,12.7126,12.7021,12.7126,20925.0
2006-09-12 13:35:00,24.07,24.12,24.07,24.12,23850.0,12.7126,12.7391,12.7126,12.7391,23850.0
2006-09-12 13:40:00,24.12,24.22,24.12,24.22,29475.0,12.7391,12.7919,12.7391,12.7919,29475.0
2006-09-12 13:45:00,24.22,24.24,24.19,24.19,28350.0,12.7919,12.8024,12.776,12.776,28350.0
2006-09-12 13:50:00,24.19,24.2,24.17,24.18,15975.0,12.776,12.7813,12.7655,12.7707,15975.0
2006-09-12 13:55:00,24.17,24.18,24.16,24.17,14175.0,12.7655,12.7707,12.7602,12.7655,14175.0
2006-09-12 14:00:00,24.16,24.17,24.12,24.12,21150.0,12.7602,12.7655,12.7391,12.7391,21150.0
2006-09-12 14:05:00,24.12,24.15,24.11,24.14,25650.0,12.7391,12.7549,12.7338,12.7496,25650.0
2006-09-12 14:10:00,24.13,24.16,24.13,24.16,20700.0,12.7443,12.7602,12.7443,12.7602,20700.0
2006-09-12 14:15:00,24.16,24.23,24.06,24.2,65925.0,12.7602,12.7972,12.7074,12.7813,65925.0
2006-09-12 14:20:00,24.2,24.21,24.18,24.2,17325.0,12.7813,12.7866,12.7707,12.7813,17325.0
2006-09-12 14:25:00,24.2,24.25,24.06,24.24,46800.0,12.7813,12.8077,12.7074,12.8024,46800.0
2006-09-12 14:30:00,24.25,24.26,24.23,24.26,56475.0,12.8077,12.813,12.7972,12.813,56475.0
2006-09-12 14:35:00,24.26,24.3,24.25,24.27,42300.0,12.813,12.8341,12.8077,12.8183,42300.0
2006-09-12 14:40:00,24.28,24.28,24.27,24.27,20475.0,12.8236,12.8236,12.8183,12.8183,20475.0
2006-09-12 14:45:00,24.28,24.31,24.27,24.31,40950.0,12.8236,12.8394,12.8183,12.8394,40950.0
2006-09-12 14:50:00,24.3,24.34,24.29,24.33,31725.0,12.8341,12.8553,12.8288,12.85,31725.0
2006-09-12 14:55:00,24.33,24.43,24.33,24.39,54225.0,12.85,12.9028,12.85,12.8817,54225.0
2006-09-12 15:00:00,24.4,24.4,24.36,24.39,29700.0,12.8869,12.8869,12.8658,12.8817,29700.0
2006-09-12 15:05:00,24.38,24.4,24.37,24.37,27450.0,12.8764,12.8869,12.8711,12.8711,27450.0
2006-09-12 15:10:00,24.37,24.38,24.34,24.36,71100.0,12.8711,12.8764,12.8553,12.8658,71100.0
2006-09-12 15:15:00,24.37,24.38,24.34,24.34,51525.0,12.8711,12.8764,12.8553,12.8553,51525.0
2006-09-12 15:20:00,24.34,24.35,24.27,24.28,63450.0,12.8553,12.8605,12.8183,12.8236,63450.0
2006-09-12 15:25:00,24.28,24.37,24.28,24.37,47475.0,12.8236,12.8711,12.8236,12.8711,47475.0
2006-09-12 15:30:00,24.36,24.41,24.36,24.39,53550.0,12.8658,12.8922,12.8658,12.8817,53550.0
2006-09-12 15:35:00,24.38,24.39,24.36,24.36,35550.0,12.8764,12.8817,12.8658,12.8658,35550.0
2006-09-12 15:40:00,24.36,24.4,24.36,24.39,57825.0,12.8658,12.8869,12.8658,12.8817,57825.0
2006-09-12 15:45:00,24.39,24.4,24.36,24.39,55125.0,12.8817,12.8869,12.8658,12.8817,55125.0
2006-09-12 15:50:00,24.37,24.4,24.36,24.36,49275.0,12.8711,12.8869,12.8658,12.8658,49275.0
2006-09-12 15:55:00,24.36,24.41,24.35,24.36,86175.0,12.8658,12.8922,12.8605,12.8658,86175.0
2006-09-13 09:30:00,24.28,24.48,24.22,24.44,57600.0,12.8236,12.9292,12.7919,12.9081,57600.0
2006-09-13 09:35:00,24.44,24.48,24.41,24.46,22725.0,12.9081,12.9292,12.8922,12.9186,22725.0
2006-09-13 09:40:00,24.46,24.6,24.46,24.54,56250.0,12.9186,12.9926,12.9186,12.9609,56250.0
2006-09-13 09:45:00,24.54,24.57,24.48,24.54,34200.0,12.9609,12.9767,12.9292,12.9609,34200.0
2006-09-13 09:50:00,24.54,24.6,24.53,24.55,29925.0,12.9609,12.9926,12.9556,12.9662,29925.0
2006-09-13 09:55:00,24.55,24.55,24.45,24.46,23850.0,12.9662,12.9662,12.9133,12.9186,23850.0
2006-09-13 10:00:00,24.46,24.49,24.4,24.43,41850.0,12.9186,12.9345,12.8869,12.9028,41850.0
2006-09-13 10:05:00,24.44,24.47,24.38,24.45,24300.0,12.9081,12.9239,12.8764,12.9133,24300.0
2006-09-13 10:10:00,24.45,24.5,24.44,24.45,19125.0,12.9133,12.9398,12.9081,12.9133,19125.0
2006-09-13 10:15:00,24.43,24.48,24.4,24.42,52875.0,12.9028,12.9292,12.8869,12.8975,52875.0
2006-09-13 10:20:00,24.42,24.48,24.41,24.44,16875.0,12.8975,12.9292,12.8922,12.9081,16875.0
2006-09-13 10:25:00,24.44,24.5,24.44,24.48,24075.0,12.9081,12.9398,12.9081,12.9292,24075.0
2006-09-13 10:30:00,24.48,24.49,24.39,24.39,56700.0,12.9292,12.9345,12.8817,12.8817,56700.0
2006-09-13 10:35:00,24.4,24.4,24.29,24.33,64350.0,12.8869,12.8869,12.8288,12.85,64350.0
2006-09-13 10:40:00,24.33,24.33,24.3,24.3,36675.0,12.85,12.85,12.8341,12.8341,36675.0
2006-09-13 10:45:00,24.31,24.39,24.28,24.39,20025.0,12.8394,12.8817,12.8236,12.8817,20025.0
2006-09-13 10:50:00,24.39,24.46,24.37,24.46,10125.0,12.8817,12.9186,12.8711,12.9186,10125.0
2006-09-13 10:55:00,24.45,24.48,24.44,24.48,18450.0,12.9133,12.9292,12.9081,12.9292,18450.0
2006-09-13 11:00:00,24.48,24.48,24.44,24.45,88200.0,12.9292,12.9292,12.9081,12.9133,88200.0
2006-09-13 11:05:00,24.45,24.54,24.43,24.53,24750.0,12.9133,12.9609,12.9028,12.9556,24750.0
2006-09-13 11:10:00,24.53,24.55,24.48,24.48,22950.0,12.9556,12.9662,12.9292,12.9292,22950.0
2006-09-13 11:15:00,24.48,24.49,24.46,24.47,22050.0,12.9292,12.9345,12.9186,12.9239,22050.0
2006-09-13 11:20:00,24.46,24.48,24.42,24.45,51300.0,12.9186,12.9292,12.8975,12.9133,51300.0
2006-09-13 11:25:00,24.46,24.46,24.38,24.4,21600.0,12.9186,12.9186,12.8764,12.8869,21600.0
2006-09-13 11:30:00,24.4,24.44,24.37,24.44,20475.0,12.8869,12.9081,12.8711,12.9081,20475.0
2006-09-13 11:35:00,24.44,24.45,24.41,24.45,16200.0,12.9081,12.9133,12.8922,12.9133,16200.0
2006-09-13 11:40:00,24.44,24.44,24.36,24.36,18450.0,12.9081,12.9081,12.8658,12.8658,18450.0
2006-09-13 11:45:00,24.36,24.41,24.35,24.4,18675.0,12.8658,12.8922,12.8605,12.8869,18675.0
2006-09-13 11:50:00,24.4,24.41,24.37,24.37,15750.0,12.8869,12.8922,12.8711,12.8711,15750.0
2006-09-13 11:55:00,24.37,24.43,24.36,24.43,16875.0,12.8711,12.9028,12.8658,12.9028,16875.0
2006-09-13 12:00:00,24.42,24.42,24.36,24.38,10125.0,12.8975,12.8975,12.8658,12.8764,10125.0
2006-09-13 12:05:00,24.39,24.47,24.39,24.47,20250.0,12.8817,12.9239,12.8817,12.9239,20250.0
2006-09-13 12:10:00,24.47,24.48,24.44,24.44,33075.0,12.9239,12.9292,12.9081,12.9081,33075.0
2006-09-13 12:15:00,24.46,24.47,24.46,24.47,15750.0,12.9186,12.9239,12.9186,12.9239,15750.0
2006-09-13 12:20:00,24.47,24.47,24.43,24.43,26325.0,12.9239,12.9239,12.9028,12.9028,26325.0
2006-09-13 12:25:00,24.45,24.48,24.45,24.48,26775.0,12.9133,12.9292,12.9133,12.9292,26775.0
2006-09-13 12:30:00,24.48,24.49,24.48,24.49,15075.0,12.9292,12.9345,12.9292,12.9345,15075.0
2006-09-13 12:35:00,24.5,24.52,24.47,24.47,9900.0,12.9398,12.9503,12.9239,12.9239,9900.0
2006-09-13 12:40:00,24.48,24.48,24.46,24.48,6525.0,12.9292,12.9292,12.9186,12.9292,6525.0
2006-09-13 12:45:00,24.48,24.48,24.43,24.44,12825.0,12.9292,12.9292,12.9028,12.9081,12825.0
2006-09-13 12:50:00,24.44,24.45,24.4,24.43,15075.0,12.9081,12.9133,12.8869,12.9028,15075.0
2006-09-13 12:55:00,24.44,24.44,24.4,24.42,9000.0,12.9081,12.9081,12.8869,12.8975,9000.0
2006-09-13 13:00:00,24.42,24.44,24.41,24.44,11700.0,12.8975,12.9081,12.8922,12.9081,11700.0
2006-09-13 13:05:00,24.44,24.46,24.44,24.46,30600.0,12.9081,12.9186,12.9081,12.9186,30600.0
2006-09-13 13:10:00,24.46,24.49,24.44,24.49,9225.0,12.9186,12.9345,12.9081,12.9345,9225.0
2006-09-13 13:15:00,24.48,24.49,24.47,24.47,7200.0,12.9292,12.9345,12.9239,12.9239,7200.0
2006-09-13 13:20:00,24.48,24.5,24.47,24.47,8100.0,12.9292,12.9398,12.9239,12.9239,8100.0
2006-09-13 13:25:00,24.48,24.48,24.45,24.46,5400.0,12.9292,12.9292,12.9133,12.9186,5400.0
2006-09-13 13:30:00,24.47,24.54,24.46,24.53,42975.0,12.9239,12.9609,12.9186,12.9556,42975.0
2006-09-13 13:35:00,24.53,24.58,24.53,24.55,27900.0,12.9556,12.982,12.9556,12.9662,27900.0
2006-09-13 13:40:00,24.55,24.57,24.49,24.49,18450.0,12.9662,12.9767,12.9345,12.9345,18450.0
2006-09-13 13:45:00,24.49,24.54,24.49,24.53,16650.0,12.9345,12.9609,12.9345,12.9556,16650.0
2006-09-13 13:50:00,24.53,24.57,24.53,24.56,28350.0,12.9556,12.9767,12.9556,12.9714,28350.0
2006-09-13 13:55:00,24.56,24.56,24.54,24.55,15525.0,12.9714,12.9714,12.9609,12.9662,15525.0
2006-09-13 14:00:00,24.55,24.59,24.54,24.55,35100.0,12.9662,12.9873,12.9609,12.9662,35100.0
2006-09-13 14:05:00,24.55,24.58,24.55,24.57,20475.0,12.9662,12.982,12.9662,12.9767,20475.0
2006-09-13 14:10:00,24.57,24.58,24.56,24.57,12600.0,12.9767,12.982,12.9714,12.9767,12600.0
2006-09-13 14:15:00,24.59,24.59,24.53,24.53,7200.0,12.9873,12.9873,12.9556,12.9556,7200.0
2006-09-13 14:20:00,24.53,24.54,24.53,24.54,12375.0,12.9556,12.9609,12.9556,12.9609,12375.0
2006-09-13 14:25:00,24.53,24.54,24.52,24.53,8775.0,12.9556,12.9609,12.9503,12.9556,8775.0
2006-09-13 14:30:00,24.52,24.54,24.5,24.52,32400.0,12.9503,12.9609,12.9398,12.9503,32400.0
2006-09-13 14:35:00,24.52,24.54,24.5,24.5,22950.0,12.9503,12.9609,12.9398,12.9398,22950.0
2006-09-13 14:40:00,24.5,24.53,24.5,24.52,14850.0,12.9398,12.9556,12.9398,12.9503,14850.0
2006-09-13 14:45:00,24.53,24.56,24.52,24.54,14175.0,12.9556,12.9714,12.9503,12.9609,14175.0
2006-09-13 14:50:00,24.54,24.54,24.52,24.53,14400.0,12.9609,12.9609,12.9503,12.9556,14400.0
2006-09-13 14:55:00,24.53,24.56,24.53,24.53,63675.0,12.9556,12.9714,12.9556,12.9556,63675.0
2006-09-13 15:00:00,24.53,24.56,24.47,24.48,40275.0,12.9556,12.9714,12.9239,12.9292,40275.0
2006-09-13 15:05:00,24.49,24.51,24.41,24.41,35100.0,12.9345,12.945,12.8922,12.8922,35100.0
2006-09-13 15:10:00,24.41,24.5,24.41,24.43,46575.0,12.8922,12.9398,12.8922,12.9028,46575.0
2006-09-13 15:15:00,24.44,24.47,24.42,24.45,15525.0,12.9081,12.9239,12.8975,12.9133,15525.0
2006-09-13 15:20:00,24.45,24.46,24.42,24.42,22050.0,12.9133,12.9186,12.8975,12.8975,22050.0
2006-09-13 15:25:00,24.42,24.44,24.36,24.44,47250.0,12.8975,12.9081,12.8658,12.9081,47250.0
2006-09-13 15:30:00,24.43,24.45,24.43,24.44,54675.0,12.9028,12.9133,12.9028,12.9081,54675.0
2006-09-13 15:35:00,24.45,24.45,24.42,24.43,21375.0,12.9133,12.9133,12.8975,12.9028,21375.0
2006-09-13 15:40:00,24.43,24.45,24.43,24.45,27000.0,12.9028,12.9133,12.9028,12.9133,27000.0
2006-09-13 15:45:00,24.44,24.45,24.44,24.44,48150.0,12.9081,12.9133,12.9081,12.9081,48150.0
2006-09-13 15:50:00,24.44,24.46,24.44,24.44,50850.0,12.9081,12.9186,12.9081,12.9081,50850.0
2006-09-13 15:55:00,24.44,24.45,24.43,24.43,93600.0,12.9081,12.9133,12.9028,12.9028,93600.0
2006-09-14 09:30:00,24.45,24.63,24.44,24.51,74925.0,12.9133,13.0084,12.9081,12.945,74925.0
2006-09-14 09:35:00,24.45,24.51,24.44,24.49,30375.0,12.9133,12.945,12.9081,12.9345,30375.0
2006-09-14 09:40:00,24.49,24.5,24.37,24.37,63225.0,12.9345,12.9398,12.8711,12.8711,63225.0
2006-09-14 09:45:00,24.38,24.4,24.28,24.31,40050.0,12.8764,12.8869,12.8236,12.8394,40050.0
2006-09-14 09:50:00,24.33,24.35,24.27,24.31,27000.0,12.85,12.8605,12.8183,12.8394,27000.0
2006-09-14 09:55:00,24.33,24.4,24.3,24.3,10800.0,12.85,12.8869,12.8341,12.8341,10800.0
2006-09-14 10:00:00,24.31,24.32,24.27,24.27,39600.0,12.8394,12.8447,12.8183,12.8183,39600.0
2006-09-14 10:05:00,24.27,24.28,24.22,24.26,17775.0,12.8183,12.8236,12.7919,12.813,17775.0
2006-09-14 10:10:00,24.26,24.3,24.26,24.26,14850.0,12.813,12.8341,12.813,12.813,14850.0
2006-09-14 10:15:00,24.26,24.28,24.26,24.27,27900.0,12.813,12.8236,12.813,12.8183,27900.0
2006-09-14 10:20:00,24.27,24.28,24.21,24.23,40275.0,12.8183,12.8236,12.7866,12.7972,40275.0
2006-09-14 10:25:00,24.26,24.71,24.26,24.45,340650.0,12.813,13.0507,12.813,12.9133,340650.0
2006-09-14 10:30:00,24.44,24.48,24.41,24.43,33750.0,12.9081,12.9292,12.8922,12.9028,33750.0
2006-09-14 10:35:00,24.44,24.44,24.4,24.4,31500.0,12.9081,12.9081,12.8869,12.8869,31500.0
2006-09-14 10:40:00,24.4,24.41,24.32,24.34,30825.0,12.8869,12.8922,12.8447,12.8553,30825.0
2006-09-14 10:45:00,24.33,24.37,24.32,24.37,17325.0,12.85,12.8711,12.8447,12.8711,17325.0
2006-09-14 10:50:00,24.36,24.4,24.32,24.36,19350.0,12.8658,12.8869,12.8447,12.8658,19350.0
2006-09-14 10:55:00,24.36,24.4,24.36,24.4,15300.0,12.8658,12.8869,12.8658,12.8869,15300.0
2006-09-14 11:00:00,24.4,24.43,24.38,24.4,28350.0,12.8869,12.9028,12.8764,12.8869,28350.0
2006-09-14 11:05:00,24.4,24.41,24.36,24.39,20025.0,12.8869,12.8922,12.8658,12.8817,20025.0
2006-09-14 11:10:00,24.38,24.41,24.38,24.4,11475.0,12.8764,12.8922,12.8764,12.8869,11475.0
2006-09-14 11:15:00,24.4,24.44,24.4,24.44,34425.0,12.8869,12.9081,12.8869,12.9081,34425.0
2006-09-14 11:20:00,24.44,24.45,24.41,24.44,49500.0,12.9081,12.9133,12.8922,12.9081,49500.0
2006-09-14 11:25:00,24.4,24.45,24.4,24.42,18450.0,12.8869,12.9133,12.8869,12.8975,18450.0
2006-09-14 11:30:00,24.42,24.44,24.42,24.43,16425.0,12.8975,12.9081,12.8975,12.9028,16425.0
2006-09-14 11:35:00,24.42,24.42,24.41,24.42,15300.0,12.8975,12.8975,12.8922,12.8975,15300.0
2006-09-14 11:40:00,24.41,24.41,24.38,24.39,17100.0,12.8922,12.8922,12.8764,12.8817,17100.0
2006-09-14 11:45:00,24.38,24.38,24.36,24.37,7200.0,12.8764,12.8764,12.8658,12.8711,7200.0
2006-09-14 11:50:00,24.37,24.37,24.32,24.36,41625.0,12.8711,12.8711,12.8447,12.8658,41625.0
2006-09-14 11:55:00,24.35,24.37,24.33,24.37,36900.0,12.8605,12.8711,12.85,12.8711,36900.0
2006-09-14 12:00:00,24.37,24.4,24.37,24.37,9675.0,12.8711,12.8869,12.8711,12.8711,9675.0
2006-09-14 12:05:00,24.37,24.37,24.32,24.32,34875.0,12.8711,12.8711,12.8447,12.8447,34875.0
2006-09-14 12:10:00,24.33,24.33,24.33,24.33,25200.0,12.85,12.85,12.85,12.85,25200.0
2006-09-14 12:15:00,24.33,24.35,24.33,24.35,39150.0,12.85,12.8605,12.85,12.8605,39150.0
2006-09-14 12:20:00,24.36,24.4,24.36,24.36,13050.0,12.8658,12.8869,12.8658,12.8658,13050.0
2006-09-14 12:25:00,24.38,24.4,24.38,24.4,7875.0,12.8764,12.8869,12.8764,12.8869,7875.0
2006-09-14 12:30:00,24.4,24.41,24.39,24.4,3375.0,12.8869,12.8922,12.8817,12.8869,3375.0
2006-09-14 12:35:00,24.4,24.4,24.38,24.39,13275.0,12.8869,12.8869,12.8764,12.8817,13275.0
2006-09-14 12:40:00,24.4,24.41,24.4,24.4,2475.0,12.8869,12.8922,12.8869,12.8869,2475.0
2006-09-14 12:45:00,24.41,24.46,24.4,24.42,49275.0,12.8922,12.9186,12.8869,12.8975,49275.0
2006-09-14 12:50:00,24.43,24.43,24.4,24.41,6075.0,12.9028,12.9028,12.8869,12.8922,6075.0
2006-09-14 12:55:00,24.41,24.42,24.39,24.4,12150.0,12.8922,12.8975,12.8817,12.8869,12150.0
2006-09-14 13:00:00,24.4,24.4,24.31,24.32,44100.0,12.8869,12.8869,12.8394,12.8447,44100.0
2006-09-14 13:05:00,24.32,24.35,24.32,24.33,11025.0,12.8447,12.8605,12.8447,12.85,11025.0
2006-09-14 13:10:00,24.33,24.37,24.32,24.37,13950.0,12.85,12.8711,12.8447,12.8711,13950.0
2006-09-14 13:15:00,24.37,24.37,24.33,24.33,6750.0,12.8711,12.8711,12.85,12.85,6750.0
2006-09-14 13:20:00,24.34,24.37,24.34,24.36,10350.0,12.8553,12.8711,12.8553,12.8658,10350.0
2006-09-14 13:25:00,24.36,24.36,24.34,24.34,8325.0,12.8658,12.8658,12.8553,12.8553,8325.0
2006-09-14 13:30:00,24.35,24.4,24.34,24.36,12600.0,12.8605,12.8869,12.8553,12.8658,12600.0
2006-09-14 13:35:00,24.36,24.39,24.36,24.36,11700.0,12.8658,12.8817,12.8658,12.8658,11700.0
2006-09-14 13:40:00,24.35,24.36,24.35,24.35,6975.0,12.8605,12.8658,12.8605,12.8605,6975.0
2006-09-14 13:45:00,24.35,24.36,24.34,24.34,11475.0,12.8605,12.8658,12.8553,12.8553,11475.0
2006-09-14 13:50:00,24.34,24.39,24.34,24.38,9900.0,12.8553,12.8817,12.8553,12.8764,9900.0
2006-09-14 13:55:00,24.38,24.39,24.37,24.38,6525.0,12.8764,12.8817,12.8711,12.8764,6525.0
2006-09-14 14:00:00,24.38,24.38,24.36,24.37,6750.0,12.8764,12.8764,12.8658,12.8711,6750.0
2006-09-14 14:05:00,24.37,24.37,24.35,24.35,10800.0,12.8711,12.8711,12.8605,12.8605,10800.0
2006-09-14 14:10:00,24.36,24.38,24.35,24.36,18000.0,12.8658,12.8764,12.8605,12.8658,18000.0
2006-09-14 14:15:00,24.36,24.36,24.35,24.35,11250.0,12.8658,12.8658,12.8605,12.8605,11250.0
2006-09-14 14:20:00,24.35,24.38,24.34,24.36,17100.0,12.8605,12.8764,12.8553,12.8658,17100.0
2006-09-14 14:25:00,24.37,24.38,24.34,24.35,22950.0,12.8711,12.8764,12.8553,12.8605,22950.0
2006-09-14 14:30:00,24.35,24.39,24.35,24.39,32175.0,12.8605,12.8817,12.8605,12.8817,32175.0
2006-09-14 14:35:00,24.38,24.38,24.33,24.34,40725.0,12.8764,12.8764,12.85,12.8553,40725.0
2006-09-14 14:40:00,24.34,24.36,24.34,24.34,33750.0,12.8553,12.8658,12.8553,12.8553,33750.0
2006-09-14 14:45:00,24.34,24.35,24.34,24.34,16650.0,12.8553,12.8605,12.8553,12.8553,16650.0
2006-09-14 14:50:00,24.34,24.36,24.34,24.34,34425.0,12.8553,12.8658,12.8553,12.8553,34425.0
2006-09-14 14:55:00,24.34,24.35,24.33,24.34,11925.0,12.8553,12.8605,12.85,12.8553,11925.0
2006-09-14 15:00:00,24.34,24.35,24.33,24.33,19575.0,12.8553,12.8605,12.85,12.85,19575.0
2006-09-14 15:05:00,24.33,24.36,24.32,24.35,73350.0,12.85,12.8658,12.8447,12.8605,73350.0
2006-09-14 15:10:00,24.35,24.35,24.33,24.33,12600.0,12.8605,12.8605,12.85,12.85,12600.0
2006-09-14 15:15:00,24.33,24.33,24.33,24.33,31725.0,12.85,12.85,12.85,12.85,31725.0
2006-09-14 15:20:00,24.33,24.34,24.32,24.33,11700.0,12.85,12.8553,12.8447,12.85,11700.0
2006-09-14 15:25:00,24.32,24.34,24.32,24.33,27225.0,12.8447,12.8553,12.8447,12.85,27225.0
2006-09-14 15:30:00,24.33,24.35,24.32,24.34,33300.0,12.85,12.8605,12.8447,12.8553,33300.0
2006-09-14 15:35:00,24.34,24.35,24.32,24.35,27000.0,12.8553,12.8605,12.8447,12.8605,27000.0
2006-09-14 15:40:00,24.35,24.36,24.34,24.35,31950.0,12.8605,12.8658,12.8553,12.8605,31950.0
2006-09-14 15:45:00,24.35,24.35,24.32,24.35,20700.0,12.8605,12.8605,12.8447,12.8605,20700.0
2006-09-14 15:50:00,24.35,24.36,24.34,24.36,24525.0,12.8605,12.8658,12.8553,12.8658,24525.0
2006-09-14 15:55:00,24.36,24.37,24.34,24.36,82575.0,12.8658,12.8711,12.8553,12.8658,82575.0
2006-09-15 09:30:00,24.4,24.67,24.34,24.43,5270850.0,12.8869,13.0295,12.8553,12.9028,5270850.0
2006-09-15 09:35:00,24.43,24.43,24.31,24.36,57825.0,12.9028,12.9028,12.8394,12.8658,57825.0
2006-09-15 09:40:00,24.36,24.38,24.25,24.32,50175.0,12.8658,12.8764,12.8077,12.8447,50175.0
2006-09-15 09:45:00,24.32,24.35,24.23,24.24,35325.0,12.8447,12.8605,12.7972,12.8024,35325.0
2006-09-15 09:50:00,24.25,24.3,24.22,24.22,32850.0,12.8077,12.8341,12.7919,12.7919,32850.0
2006-09-15 09:55:00,24.2,24.2,24.09,24.2,31950.0,12.7813,12.7813,12.7232,12.7813,31950.0
2006-09-15 10:00:00,24.2,24.23,24.17,24.21,49050.0,12.7813,12.7972,12.7655,12.7866,49050.0
2006-09-15 10:05:00,24.22,24.27,24.16,24.27,34425.0,12.7919,12.8183,12.7602,12.8183,34425.0
2006-09-15 10:10:00,24.28,24.42,24.25,24.29,51525.0,12.8236,12.8975,12.8077,12.8288,51525.0
2006-09-15 10:15:00,24.3,24.33,24.28,24.28,56475.0,12.8341,12.85,12.8236,12.8236,56475.0
2006-09-15 10:20:00,24.28,24.32,24.27,24.31,20700.0,12.8236,12.8447,12.8183,12.8394,20700.0
2006-09-15 10:25:00,24.32,24.34,24.32,24.32,25200.0,12.8447,12.8553,12.8447,12.8447,25200.0
2006-09-15 10:30:00,24.32,24.34,24.25,24.26,27000.0,12.8447,12.8553,12.8077,12.813,27000.0
2006-09-15 10:35:00,24.25,24.31,24.24,24.3,18450.0,12.8077,12.8394,12.8024,12.8341,18450.0
2006-09-15 10:40:00,24.3,24.31,24.3,24.3,24750.0,12.8341,12.8394,12.8341,12.8341,24750.0
2006-09-15 10:45:00,24.3,24.31,24.28,24.28,20925.0,12.8341,12.8394,12.8236,12.8236,20925.0
2006-09-15 10:50:00,24.28,24.28,24.23,24.23,22950.0,12.8236,12.8236,12.7972,12.7972,22950.0
2006-09-15 10:55:00,24.23,24.26,24.23,24.24,9675.0,12.7972,12.813,12.7972,12.8024,9675.0
2006-09-15 11:00:00,24.26,24.28,24.25,24.27,16650.0,12.813,12.8236,12.8077,12.8183,16650.0
2006-09-15 11:05:00,24.26,24.28,24.19,24.21,29700.0,12.813,12.8236,12.776,12.7866,29700.0
2006-09-15 11:10:00,24.21,24.22,24.19,24.2,36225.0,12.7866,12.7919,12.776,12.7813,36225.0
2006-09-15 11:15:00,24.2,24.21,24.18,24.18,30600.0,12.7813,12.7866,12.7707,12.7707,30600.0
2006-09-15 11:20:00,24.18,24.18,24.15,24.17,36000.0,12.7707,12.7707,12.7549,12.7655,36000.0
2006-09-15 11:25:00,24.17,24.17,24.12,24.14,19575.0,12.7655,12.7655,12.7391,12.7496,19575.0
2006-09-15 11:30:00,24.14,24.21,24.14,24.21,27225.0,12.7496,12.7866,12.7496,12.7866,27225.0
2006-09-15 11:35:00,24.21,24.22,24.2,24.22,21375.0,12.7866,12.7919,12.7813,12.7919,21375.0
2006-09-15 11:40:00,24.21,24.22,24.18,24.21,21825.0,12.7866,12.7919,12.7707,12.7866,21825.0
2006-09-15 11:45:00,24.22,24.22,24.21,24.21,10575.0,12.7919,12.7919,12.7866,12.7866,10575.0
2006-09-15 11:50:00,24.21,24.24,24.18,24.24,23400.0,12.7866,12.8024,12.7707,12.8024,23400.0
2006-09-15 11:55:00,24.24,24.25,24.24,24.24,14625.0,12.8024,12.8077,12.8024,12.8024,14625.0
2006-09-15 12:00:00,24.24,24.24,24.21,24.24,28800.0,12.8024,12.8024,12.7866,12.8024,28800.0
2006-09-15 12:05:00,24.23,24.27,24.22,24.26,16650.0,12.7972,12.8183,12.7919,12.813,16650.0
2006-09-15 12:10:00,24.27,24.28,24.26,24.28,29250.0,12.8183,12.8236,12.813,12.8236,29250.0
2006-09-15 12:15:00,24.29,24.33,24.29,24.33,62100.0,12.8288,12.85,12.8288,12.85,62100.0
2006-09-15 12:20:00,24.33,24.34,24.31,24.34,23400.0,12.85,12.8553,12.8394,12.8553,23400.0
2006-09-15 12:25:00,24.34,24.34,24.32,24.32,9000.0,12.8553,12.8553,12.8447,12.8447,9000.0
2006-09-15 12:30:00,24.32,24.32,24.26,24.28,40950.0,12.8447,12.8447,12.813,12.8236,40950.0
2006-09-15 12:35:00,24.27,24.28,24.26,24.28,22500.0,12.8183,12.8236,12.813,12.8236,22500.0
2006-09-15 12:40:00,24.26,24.26,24.16,24.2,42300.0,12.813,12.813,12.7602,12.7813,42300.0
2006-09-15 12:45:00,24.2,24.27,24.2,24.25,15075.0,12.7813,12.8183,12.7813,12.8077,15075.0
2006-09-15 12:50:00,24.24,24.31,24.24,24.31,12150.0,12.8024,12.8394,12.8024,12.8394,12150.0
2006-09-15 12:55:00,24.31,24.32,24.23,24.24,47700.0,12.8394,12.8447,12.7972,12.8024,47700.0
2006-09-15 13:00:00,24.24,24.29,24.24,24.26,39375.0,12.8024,12.8288,12.8024,12.813,39375.0
2006-09-15 13:05:00,24.26,24.28,24.25,24.27,22950.0,12.813,12.8236,12.8077,12.8183,22950.0
2006-09-15 13:10:00,24.26,24.29,24.26,24.27,17550.0,12.813,12.8288,12.813,12.8183,17550.0
2006-09-15 13:15:00,24.27,24.28,24.23,24.24,13275.0,12.8183,12.8236,12.7972,12.8024,13275.0
2006-09-15 13:20:00,24.23,24.26,24.19,24.24,15525.0,12.7972,12.813,12.776,12.8024,15525.0
2006-09-15 13:25:00,24.24,24.25,24.16,24.16,30600.0,12.8024,12.8077,12.7602,12.7602,30600.0
2006-09-15 13:30:00,24.16,24.2,24.16,24.19,9000.0,12.7602,12.7813,12.7602,12.776,9000.0
2006-09-15 13:35:00,24.2,24.26,24.18,24.22,20925.0,12.7813,12.813,12.7707,12.7919,20925.0
2006-09-15 13:40:00,24.23,24.27,24.23,24.24,33075.0,12.7972,12.8183,12.7972,12.8024,33075.0
2006-09-15 13:45:00,24.24,24.25,24.2,24.21,28125.0,12.8024,12.8077,12.7813,12.7866,28125.0
2006-09-15 13:50:00,24.22,24.22,24.2,24.21,14175.0,12.7919,12.7919,12.7813,12.7866,14175.0
2006-09-15 13:55:00,24.2,24.21,24.16,24.16,21825.0,12.7813,12.7866,12.7602,12.7602,21825.0
2006-09-15 14:00:00,24.16,24.18,24.14,24.18,19800.0,12.7602,12.7707,12.7496,12.7707,19800.0
2006-09-15 14:05:00,24.18,24.2,24.14,24.2,30600.0,12.7707,12.7813,12.7496,12.7813,30600.0
2006-09-15 14:10:00,24.2,24.22,24.2,24.21,34425.0,12.7813,12.7919,12.7813,12.7866,34425.0
2006-09-15 14:15:00,24.2,24.22,24.19,24.21,27675.0,12.7813,12.7919,12.776,12.7866,27675.0
2006-09-15 14:20:00,24.21,24.21,24.18,24.21,32400.0,12.7866,12.7866,12.7707,12.7866,32400.0
2006-09-15 14:25:00,24.21,24.22,24.2,24.22,22050.0,12.7866,12.7919,12.7813,12.7919,22050.0
2006-09-15 14:30:00,24.22,24.27,24.22,24.24,60975.0,12.7919,12.8183,12.7919,12.8024,60975.0
2006-09-15 14:35:00,24.24,24.26,24.18,24.19,38250.0,12.8024,12.813,12.7707,12.776,38250.0
2006-09-15 14:40:00,24.2,24.24,24.2,24.21,15750.0,12.7813,12.8024,12.7813,12.7866,15750.0
2006-09-15 14:45:00,24.22,24.24,24.18,24.2,32400.0,12.7919,12.8024,12.7707,12.7813,32400.0
2006-09-15 14:50:00,24.19,24.22,24.17,24.17,31950.0,12.776,12.7919,12.7655,12.7655,31950.0
2006-09-15 14:55:00,24.17,24.18,24.15,24.18,29250.0,12.7655,12.7707,12.7549,12.7707,29250.0
2006-09-15 15:00:00,24.19,24.2,24.17,24.18,26100.0,12.776,12.7813,12.7655,12.7707,26100.0
2006-09-15 15:05:00,24.19,24.2,24.16,24.16,22275.0,12.776,12.7813,12.7602,12.7602,22275.0
2006-09-15 15:10:00,24.16,24.24,24.16,24.22,23400.0,12.7602,12.8024,12.7602,12.7919,23400.0
2006-09-15 15:15:00,24.23,24.24,24.21,24.21,61875.0,12.7972,12.8024,12.7866,12.7866,61875.0
2006-09-15 15:20:00,24.22,24.24,24.2,24.22,36450.0,12.7919,12.8024,12.7813,12.7919,36450.0
2006-09-15 15:25:00,24.21,24.22,24.19,24.2,21600.0,12.7866,12.7919,12.776,12.7813,21600.0
2006-09-15 15:30:00,24.2,24.2,24.15,24.15,28350.0,12.7813,12.7813,12.7549,12.7549,28350.0
2006-09-15 15:35:00,24.14,24.14,24.04,24.05,57150.0,12.7496,12.7496,12.6968,12.7021,57150.0
2006-09-15 15:40:00,24.06,24.11,24.05,24.08,62100.0,12.7074,12.7338,12.7021,12.7179,62100.0
2006-09-15 15:45:00,24.09,24.09,24.02,24.02,88650.0,12.7232,12.7232,12.6862,12.6862,88650.0
2006-09-15 15:50:00,24.03,24.06,24.01,24.03,70425.0,12.6915,12.7074,12.681,12.6915,70425.0
2006-09-15 15:55:00,24.03,24.07,24.03,24.06,291600.0,12.6915,12.7126,12.6915,12.7074,291600.0
2006-09-18 09:30:00,23.96,24.05,23.96,23.98,93150.0,12.6546,12.7021,12.6546,12.6651,93150.0
2006-09-18 09:35:00,23.98,24.0,23.91,23.92,8550.0,12.6651,12.6757,12.6281,12.6334,8550.0
2006-09-18 09:40:00,23.92,23.96,23.91,23.91,20925.0,12.6334,12.6546,12.6281,12.6281,20925.0
2006-09-18 09:45:00,23.91,23.93,23.88,23.91,45000.0,12.6281,12.6387,12.6123,12.6281,45000.0
2006-09-18 09:50:00,23.91,23.96,23.84,23.96,80550.0,12.6281,12.6546,12.5912,12.6546,80550.0
2006-09-18 09:55:00,23.95,24.0,23.95,23.99,21375.0,12.6493,12.6757,12.6493,12.6704,21375.0
2006-09-18 10:00:00,23.99,24.04,23.97,24.04,42300.0,12.6704,12.6968,12.6598,12.6968,42300.0
2006-09-18 10:05:00,24.01,24.12,23.99,24.11,26100.0,12.681,12.7391,12.6704,12.7338,26100.0
2006-09-18 10:10:00,24.13,24.19,24.13,24.16,53550.0,12.7443,12.776,12.7443,12.7602,53550.0
2006-09-18 10:15:00,24.15,24.24,24.14,24.2,47475.0,12.7549,12.8024,12.7496,12.7813,47475.0
2006-09-18 10:20:00,24.2,24.24,24.17,24.22,41625.0,12.7813,12.8024,12.7655,12.7919,41625.0
2006-09-18 10:25:00,24.22,24.22,24.15,24.2,31500.0,12.7919,12.7919,12.7549,12.7813,31500.0
2006-09-18 10:30:00,24.21,24.22,24.16,24.18,25425.0,12.7866,12.7919,12.7602,12.7707,25425.0
2006-09-18 10:35:00,24.18,24.2,24.16,24.17,38475.0,12.7707,12.7813,12.7602,12.7655,38475.0
2006-09-18 10:40:00,24.17,24.17,24.12,24.16,6300.0,12.7655,12.7655,12.7391,12.7602,6300.0
2006-09-18 10:45:00,24.17,24.18,24.1,24.11,24975.0,12.7655,12.7707,12.7285,12.7338,24975.0
2006-09-18 10:50:00,24.1,24.14,24.1,24.11,23625.0,12.7285,12.7496,12.7285,12.7338,23625.0
2006-09-18 10:55:00,24.09,24.13,24.08,24.13,17100.0,12.7232,12.7443,12.7179,12.7443,17100.0
2006-09-18 11:00:00,24.12,24.12,24.08,24.11,31500.0,12.7391,12.7391,12.7179,12.7338,31500.0
2006-09-18 11:05:00,24.11,24.17,24.1,24.15,73125.0,12.7338,12.7655,12.7285,12.7549,73125.0
2006-09-18 11:10:00,24.16,24.18,24.1,24.12,33975.0,12.7602,12.7707,12.7285,12.7391,33975.0
2006-09-18 11:15:00,24.15,24.17,24.14,24.17,18000.0,12.7549,12.7655,12.7496,12.7655,18000.0
2006-09-18 11:20:00,24.16,24.2,24.15,24.17,60750.0,12.7602,12.7813,12.7549,12.7655,60750.0
2006-09-18 11:25:00,24.17,24.2,24.17,24.19,21150.0,12.7655,12.7813,12.7655,12.776,21150.0
2006-09-18 11:30:00,24.19,24.2,24.15,24.15,55800.0,12.776,12.7813,12.7549,12.7549,55800.0
2006-09-18 11:35:00,24.17,24.19,24.14,24.14,35325.0,12.7655,12.776,12.7496,12.7496,35325.0
2006-09-18 11:40:00,24.16,24.19,24.16,24.17,13500.0,12.7602,12.776,12.7602,12.7655,13500.0
2006-09-18 11:45:00,24.16,24.23,24.16,24.23,59175.0,12.7602,12.7972,12.7602,12.7972,59175.0
2006-09-18 11:50:00,24.23,24.24,24.18,24.2,43200.0,12.7972,12.8024,12.7707,12.7813,43200.0
2006-09-18 11:55:00,24.18,24.2,24.16,24.16,17550.0,12.7707,12.7813,12.7602,12.7602,17550.0
2006-09-18 12:00:00,24.17,24.17,24.14,24.15,15300.0,12.7655,12.7655,12.7496,12.7549,15300.0
2006-09-18 12:05:00,24.15,24.21,24.15,24.2,38025.0,12.7549,12.7866,12.7549,12.7813,38025.0
2006-09-18 12:10:00,24.19,24.19,24.11,24.12,14175.0,12.776,12.776,12.7338,12.7391,14175.0
2006-09-18 12:15:00,24.13,24.13,24.07,24.1,11250.0,12.7443,12.7443,12.7126,12.7285,11250.0
2006-09-18 12:20:00,24.1,24.1,24.06,24.07,17550.0,12.7285,12.7285,12.7074,12.7126,17550.0
2006-09-18 12:25:00,24.07,24.09,24.03,24.06,57375.0,12.7126,12.7232,12.6915,12.7074,57375.0
2006-09-18 12:30:00,24.07,24.11,24.05,24.11,25425.0,12.7126,12.7338,12.7021,12.7338,25425.0
2006-09-18 12:35:00,24.11,24.12,24.09,24.11,16425.0,12.7338,12.7391,12.7232,12.7338,16425.0
2006-09-18 12:40:00,24.12,24.16,24.12,24.15,14400.0,12.7391,12.7602,12.7391,12.7549,14400.0
2006-09-18 12:45:00,24.16,24.16,24.14,24.14,10800.0,12.7602,12.7602,12.7496,12.7496,10800.0
2006-09-18 12:50:00,24.15,24.15,24.13,24.15,15525.0,12.7549,12.7549,12.7443,12.7549,15525.0
2006-09-18 12:55:00,24.15,24.22,24.15,24.19,45675.0,12.7549,12.7919,12.7549,12.776,45675.0
2006-09-18 13:00:00,24.19,24.19,24.16,24.18,32175.0,12.776,12.776,12.7602,12.7707,32175.0
2006-09-18 13:05:00,24.18,24.18,24.13,24.13,19125.0,12.7707,12.7707,12.7443,12.7443,19125.0
2006-09-18 13:10:00,24.13,24.18,24.13,24.18,13050.0,12.7443,12.7707,12.7443,12.7707,13050.0
2006-09-18 13:15:00,24.18,24.2,24.17,24.18,44100.0,12.7707,12.7813,12.7655,12.7707,44100.0
2006-09-18 13:20:00,24.17,24.2,24.16,24.18,27900.0,12.7655,12.7813,12.7602,12.7707,27900.0
2006-09-18 13:25:00,24.16,24.17,24.16,24.17,1800.0,12.7602,12.7655,12.7602,12.7655,1800.0
2006-09-18 13:30:00,24.17,24.17,24.11,24.11,23175.0,12.7655,12.7655,12.7338,12.7338,23175.0
2006-09-18 13:35:00,24.12,24.12,24.08,24.1,32850.0,12.7391,12.7391,12.7179,12.7285,32850.0
2006-09-18 13:40:00,24.09,24.09,24.0,24.02,50625.0,12.7232,12.7232,12.6757,12.6862,50625.0
2006-09-18 13:45:00,24.02,24.08,24.01,24.08,27450.0,12.6862,12.7179,12.681,12.7179,27450.0
2006-09-18 13:50:00,24.08,24.08,24.0,24.0,24300.0,12.7179,12.7179,12.6757,12.6757,24300.0
2006-09-18 13:55:00,24.02,24.05,24.0,24.01,20025.0,12.6862,12.7021,12.6757,12.681,20025.0
2006-09-18 14:00:00,24.01,24.02,23.97,23.99,30150.0,12.681,12.6862,12.6598,12.6704,30150.0
2006-09-18 14:05:00,23.99,24.03,23.99,24.03,35775.0,12.6704,12.6915,12.6704,12.6915,35775.0
2006-09-18 14:10:00,24.03,24.07,24.01,24.07,16875.0,12.6915,12.7126,12.681,12.7126,16875.0
2006-09-18 14:15:00,24.06,24.06,24.02,24.04,15975.0,12.7074,12.7074,12.6862,12.6968,15975.0
2006-09-18 14:20:00,24.03,24.04,24.01,24.04,12150.0,12.6915,12.6968,12.681,12.6968,12150.0
2006-09-18 14:25:00,24.04,24.04,24.0,24.0,64575.0,12.6968,12.6968,12.6757,12.6757,64575.0
2006-09-18 14:30:00,24.0,24.0,23.95,23.95,38025.0,12.6757,12.6757,12.6493,12.6493,38025.0
2006-09-18 14:35:00,23.95,23.98,23.93,23.93,48825.0,12.6493,12.6651,12.6387,12.6387,48825.0
2006-09-18 14:40:00,23.93,23.96,23.91,23.93,39825.0,12.6387,12.6546,12.6281,12.6387,39825.0
2006-09-18 14:45:00,23.94,24.0,23.94,23.98,13950.0,12.644,12.6757,12.644,12.6651,13950.0
2006-09-18 14:50:00,23.97,24.02,23.97,23.99,21600.0,12.6598,12.6862,12.6598,12.6704,21600.0
2006-09-18 14:55:00,24.0,24.02,23.94,23.96,35100.0,12.6757,12.6862,12.644,12.6546,35100.0
2006-09-18 15:00:00,23.97,24.0,23.96,24.0,25425.0,12.6598,12.6757,12.6546,12.6757,25425.0
2006-09-18 15:05:00,24.0,24.0,23.96,23.98,22950.0,12.6757,12.6757,12.6546,12.6651,22950.0
2006-09-18 15:10:00,23.98,23.98,23.93,23.96,23400.0,12.6651,12.6651,12.6387,12.6546,23400.0
2006-09-18 15:15:00,23.96,23.98,23.92,23.93,39825.0,12.6546,12.6651,12.6334,12.6387,39825.0
2006-09-18 15:20:00,23.92,23.97,23.91,23.96,30600.0,12.6334,12.6598,12.6281,12.6546,30600.0
2006-09-18 15:25:00,23.96,24.01,23.94,23.99,33300.0,12.6546,12.681,12.644,12.6704,33300.0
2006-09-18 15:30:00,23.99,24.06,23.99,23.99,39375.0,12.6704,12.7074,12.6704,12.6704,39375.0
2006-09-18 15:35:00,23.99,23.99,23.94,23.99,43200.0,12.6704,12.6704,12.644,12.6704,43200.0
2006-09-18 15:40:00,23.99,24.0,23.96,23.99,46350.0,12.6704,12.6757,12.6546,12.6704,46350.0
2006-09-18 15:45:00,23.99,24.04,23.96,23.96,49725.0,12.6704,12.6968,12.6546,12.6546,49725.0
2006-09-18 15:50:00,23.96,23.98,23.93,23.97,59175.0,12.6546,12.6651,12.6387,12.6598,59175.0
2006-09-18 15:55:00,23.97,24.0,23.94,23.96,55575.0,12.6598,12.6757,12.644,12.6546,55575.0
2006-09-19 09:30:00,24.04,24.29,24.04,24.15,151425.0,12.6968,12.8288,12.6968,12.7549,151425.0
2006-09-19 09:35:00,24.14,24.16,24.0,24.07,35100.0,12.7496,12.7602,12.6757,12.7126,35100.0
2006-09-19 09:40:00,24.07,24.08,23.98,24.0,37125.0,12.7126,12.7179,12.6651,12.6757,37125.0
2006-09-19 09:45:00,24.01,24.03,23.93,23.93,27900.0,12.681,12.6915,12.6387,12.6387,27900.0
2006-09-19 09:50:00,23.95,24.04,23.95,24.01,79650.0,12.6493,12.6968,12.6493,12.681,79650.0
2006-09-19 09:55:00,24.0,24.0,23.9,23.95,13275.0,12.6757,12.6757,12.6229,12.6493,13275.0
2006-09-19 10:00:00,23.95,24.02,23.94,23.99,29700.0,12.6493,12.6862,12.644,12.6704,29700.0
2006-09-19 10:05:00,24.0,24.02,23.92,23.98,43200.0,12.6757,12.6862,12.6334,12.6651,43200.0
2006-09-19 10:10:00,23.99,24.0,23.96,23.99,14850.0,12.6704,12.6757,12.6546,12.6704,14850.0
2006-09-19 10:15:00,23.99,23.99,23.94,23.98,31500.0,12.6704,12.6704,12.644,12.6651,31500.0
2006-09-19 10:20:00,23.97,23.99,23.96,23.99,25875.0,12.6598,12.6704,12.6546,12.6704,25875.0
2006-09-19 10:25:00,23.99,24.01,23.97,24.0,48150.0,12.6704,12.681,12.6598,12.6757,48150.0
2006-09-19 10:30:00,24.0,24.01,23.99,24.0,26775.0,12.6757,12.681,12.6704,12.6757,26775.0
2006-09-19 10:35:00,24.0,24.04,23.99,24.02,99900.0,12.6757,12.6968,12.6704,12.6862,99900.0
2006-09-19 10:40:00,24.02,24.02,23.98,23.99,44325.0,12.6862,12.6862,12.6651,12.6704,44325.0
2006-09-19 10:45:00,24.0,24.01,23.98,24.0,31050.0,12.6757,12.681,12.6651,12.6757,31050.0
2006-09-19 10:50:00,24.0,24.0,23.99,24.0,27450.0,12.6757,12.6757,12.6704,12.6757,27450.0
2006-09-19 10:55:00,23.99,24.01,23.99,23.99,71550.0,12.6704,12.681,12.6704,12.6704,71550.0
2006-09-19 11:00:00,23.99,24.01,23.98,24.0,112275.0,12.6704,12.681,12.6651,12.6757,112275.0
2006-09-19 11:05:00,24.0,24.01,23.98,23.99,46125.0,12.6757,12.681,12.6651,12.6704,46125.0
2006-09-19 11:10:00,23.99,24.0,23.98,23.98,33300.0,12.6704,12.6757,12.6651,12.6651,33300.0
2006-09-19 11:15:00,23.99,24.01,23.98,24.0,27900.0,12.6704,12.681,12.6651,12.6757,27900.0
2006-09-19 11:20:00,23.99,24.01,23.99,24.0,16875.0,12.6704,12.681,12.6704,12.6757,16875.0
2006-09-19 11:25:00,24.0,24.0,23.96,23.97,26100.0,12.6757,12.6757,12.6546,12.6598,26100.0
2006-09-19 11:30:00,23.96,23.99,23.96,23.96,20925.0,12.6546,12.6704,12.6546,12.6546,20925.0
2006-09-19 11:35:00,23.96,23.99,23.94,23.96,45450.0,12.6546,12.6704,12.644,12.6546,45450.0
2006-09-19 11:40:00,23.96,23.96,23.88,23.93,14625.0,12.6546,12.6546,12.6123,12.6387,14625.0
2006-09-19 11:45:00,23.93,23.97,23.91,23.97,32625.0,12.6387,12.6598,12.6281,12.6598,32625.0
2006-09-19 11:50:00,23.96,23.98,23.9,23.98,19800.0,12.6546,12.6651,12.6229,12.6651,19800.0
2006-09-19 11:55:00,23.98,23.98,23.92,23.94,25200.0,12.6651,12.6651,12.6334,12.644,25200.0
2006-09-19 12:00:00,23.93,23.97,23.93,23.97,16200.0,12.6387,12.6598,12.6387,12.6598,16200.0
2006-09-19 12:05:00,23.98,24.0,23.94,23.95,20700.0,12.6651,12.6757,12.644,12.6493,20700.0
2006-09-19 12:10:00,23.93,23.98,23.88,23.88,18225.0,12.6387,12.6651,12.6123,12.6123,18225.0
2006-09-19 12:15:00,23.89,23.96,23.88,23.92,32850.0,12.6176,12.6546,12.6123,12.6334,32850.0
2006-09-19 12:20:00,23.92,23.94,23.87,23.88,26550.0,12.6334,12.644,12.607,12.6123,26550.0
2006-09-19 12:25:00,23.88,23.89,23.86,23.88,20025.0,12.6123,12.6176,12.6017,12.6123,20025.0
2006-09-19 12:30:00,23.88,23.92,23.87,23.9,14625.0,12.6123,12.6334,12.607,12.6229,14625.0
2006-09-19 12:35:00,23.9,23.92,23.9,23.92,24300.0,12.6229,12.6334,12.6229,12.6334,24300.0
2006-09-19 12:40:00,23.91,23.99,23.91,23.98,22500.0,12.6281,12.6704,12.6281,12.6651,22500.0
2006-09-19 12:45:00,23.99,24.0,23.98,23.99,19125.0,12.6704,12.6757,12.6651,12.6704,19125.0
2006-09-19 12:50:00,23.99,23.99,23.96,23.96,9900.0,12.6704,12.6704,12.6546,12.6546,9900.0
2006-09-19 12:55:00,23.96,23.97,23.95,23.96,9675.0,12.6546,12.6598,12.6493,12.6546,9675.0
2006-09-19 13:00:00,23.95,23.96,23.92,23.95,20475.0,12.6493,12.6546,12.6334,12.6493,20475.0
2006-09-19 13:05:00,23.95,23.96,23.88,23.9,49500.0,12.6493,12.6546,12.6123,12.6229,49500.0
2006-09-19 13:10:00,23.9,23.9,23.84,23.86,22275.0,12.6229,12.6229,12.5912,12.6017,22275.0
2006-09-19 13:15:00,23.85,23.89,23.85,23.88,18000.0,12.5965,12.6176,12.5965,12.6123,18000.0
2006-09-19 13:20:00,23.89,23.92,23.88,23.91,10800.0,12.6176,12.6334,12.6123,12.6281,10800.0
2006-09-19 13:25:00,23.9,23.91,23.9,23.9,14175.0,12.6229,12.6281,12.6229,12.6229,14175.0
2006-09-19 13:30:00,23.9,23.92,23.89,23.9,13050.0,12.6229,12.6334,12.6176,12.6229,13050.0
2006-09-19 13:35:00,23.9,23.92,23.89,23.92,29925.0,12.6229,12.6334,12.6176,12.6334,29925.0
2006-09-19 13:40:00,23.91,23.93,23.9,23.92,11250.0,12.6281,12.6387,12.6229,12.6334,11250.0
2006-09-19 13:45:00,23.92,23.96,23.92,23.95,26550.0,12.6334,12.6546,12.6334,12.6493,26550.0
2006-09-19 13:50:00,23.95,23.95,23.91,23.92,12150.0,12.6493,12.6493,12.6281,12.6334,12150.0
2006-09-19 13:55:00,23.93,23.94,23.9,23.93,29250.0,12.6387,12.644,12.6229,12.6387,29250.0
2006-09-19 14:00:00,23.93,23.96,23.92,23.96,17100.0,12.6387,12.6546,12.6334,12.6546,17100.0
2006-09-19 14:05:00,23.96,24.0,23.94,23.95,89100.0,12.6546,12.6757,12.644,12.6493,89100.0
2006-09-19 14:10:00,23.94,23.99,23.93,23.99,24975.0,12.644,12.6704,12.6387,12.6704,24975.0
2006-09-19 14:15:00,23.99,24.0,23.98,23.99,19350.0,12.6704,12.6757,12.6651,12.6704,19350.0
2006-09-19 14:20:00,23.99,24.01,23.98,23.99,42525.0,12.6704,12.681,12.6651,12.6704,42525.0
2006-09-19 14:25:00,23.99,24.01,23.97,23.99,27675.0,12.6704,12.681,12.6598,12.6704,27675.0
2006-09-19 14:30:00,23.99,24.01,23.98,24.0,31725.0,12.6704,12.681,12.6651,12.6757,31725.0
2006-09-19 14:35:00,24.0,24.02,23.96,23.96,35100.0,12.6757,12.6862,12.6546,12.6546,35100.0
2006-09-19 14:40:00,23.96,23.97,23.92,23.92,52200.0,12.6546,12.6598,12.6334,12.6334,52200.0
2006-09-19 14:45:00,23.92,23.95,23.92,23.94,55350.0,12.6334,12.6493,12.6334,12.644,55350.0
2006-09-19 14:50:00,23.95,23.95,23.91,23.91,29025.0,12.6493,12.6493,12.6281,12.6281,29025.0
2006-09-19 14:55:00,23.92,23.93,23.88,23.9,163350.0,12.6334,12.6387,12.6123,12.6229,163350.0
2006-09-19 15:00:00,23.91,23.93,23.9,23.93,56250.0,12.6281,12.6387,12.6229,12.6387,56250.0
2006-09-19 15:05:00,23.93,23.94,23.91,23.94,46575.0,12.6387,12.644,12.6281,12.644,46575.0
2006-09-19 15:10:00,23.95,23.97,23.95,23.97,55800.0,12.6493,12.6598,12.6493,12.6598,55800.0
2006-09-19 15:15:00,23.97,23.98,23.94,23.96,59850.0,12.6598,12.6651,12.644,12.6546,59850.0
2006-09-19 15:20:00,23.96,24.0,23.94,23.99,41625.0,12.6546,12.6757,12.644,12.6704,41625.0
2006-09-19 15:25:00,23.99,24.0,23.98,24.0,30150.0,12.6704,12.6757,12.6651,12.6757,30150.0
2006-09-19 15:30:00,23.99,24.0,23.98,23.99,113625.0,12.6704,12.6757,12.6651,12.6704,113625.0
2006-09-19 15:35:00,24.0,24.0,23.96,23.98,40275.0,12.6757,12.6757,12.6546,12.6651,40275.0
2006-09-19 15:40:00,23.98,24.0,23.98,24.0,28350.0,12.6651,12.6757,12.6651,12.6757,28350.0
2006-09-19 15:45:00,24.0,24.01,23.99,24.0,47025.0,12.6757,12.681,12.6704,12.6757,47025.0
2006-09-19 15:50:00,24.01,24.07,23.97,24.07,121500.0,12.681,12.7126,12.6598,12.7126,121500.0
2006-09-19 15:55:00,24.06,24.07,24.0,24.04,136125.0,12.7074,12.7126,12.6757,12.6968,136125.0
2006-09-20 09:30:00,24.11,24.33,24.01,24.3,124425.0,12.7338,12.85,12.681,12.8341,124425.0
2006-09-20 09:35:00,24.29,24.3,24.16,24.18,43425.0,12.8288,12.8341,12.7602,12.7707,43425.0
2006-09-20 09:40:00,24.18,24.18,23.95,23.98,138375.0,12.7707,12.7707,12.6493,12.6651,138375.0
2006-09-20 09:45:00,24.0,24.06,23.96,24.0,245475.0,12.6757,12.7074,12.6546,12.6757,245475.0
2006-09-20 09:50:00,24.0,24.11,23.99,23.99,58050.0,12.6757,12.7338,12.6704,12.6704,58050.0
2006-09-20 09:55:00,23.95,24.0,23.93,23.99,15750.0,12.6493,12.6757,12.6387,12.6704,15750.0
2006-09-20 10:00:00,23.99,24.05,23.99,24.04,64575.0,12.6704,12.7021,12.6704,12.6968,64575.0
2006-09-20 10:05:00,24.03,24.07,24.0,24.04,124200.0,12.6915,12.7126,12.6757,12.6968,124200.0
2006-09-20 10:10:00,24.05,24.08,24.02,24.04,44775.0,12.7021,12.7179,12.6862,12.6968,44775.0
2006-09-20 10:15:00,24.04,24.09,24.02,24.08,26775.0,12.6968,12.7232,12.6862,12.7179,26775.0
2006-09-20 10:20:00,24.08,24.18,24.08,24.18,106875.0,12.7179,12.7707,12.7179,12.7707,106875.0
2006-09-20 10:25:00,24.18,24.27,24.16,24.26,38250.0,12.7707,12.8183,12.7602,12.813,38250.0
2006-09-20 10:30:00,24.26,24.3,24.24,24.28,71100.0,12.813,12.8341,12.8024,12.8236,71100.0
2006-09-20 10:35:00,24.29,24.29,24.17,24.17,70650.0,12.8288,12.8288,12.7655,12.7655,70650.0
2006-09-20 10:40:00,24.18,24.24,24.18,24.22,41175.0,12.7707,12.8024,12.7707,12.7919,41175.0
2006-09-20 10:45:00,24.22,24.24,24.17,24.17,55800.0,12.7919,12.8024,12.7655,12.7655,55800.0
2006-09-20 10:50:00,24.2,24.2,24.13,24.17,24525.0,12.7813,12.7813,12.7443,12.7655,24525.0
2006-09-20 10:55:00,24.16,24.19,24.13,24.14,19350.0,12.7602,12.776,12.7443,12.7496,19350.0
2006-09-20 11:00:00,24.13,24.17,24.13,24.16,12375.0,12.7443,12.7655,12.7443,12.7602,12375.0
2006-09-20 11:05:00,24.16,24.19,24.16,24.16,20250.0,12.7602,12.776,12.7602,12.7602,20250.0
2006-09-20 11:10:00,24.17,24.21,24.16,24.21,38250.0,12.7655,12.7866,12.7602,12.7866,38250.0
2006-09-20 11:15:00,24.2,24.23,24.19,24.2,34200.0,12.7813,12.7972,12.776,12.7813,34200.0
2006-09-20 11:20:00,24.2,24.28,24.2,24.28,144450.0,12.7813,12.8236,12.7813,12.8236,144450.0
2006-09-20 11:25:00,24.26,24.29,24.23,24.26,73125.0,12.813,12.8288,12.7972,12.813,73125.0
2006-09-20 11:30:00,24.26,24.26,24.22,24.24,63000.0,12.813,12.813,12.7919,12.8024,63000.0
2006-09-20 11:35:00,24.24,24.26,24.24,24.25,79875.0,12.8024,12.813,12.8024,12.8077,79875.0
2006-09-20 11:40:00,24.24,24.26,24.22,24.24,32400.0,12.8024,12.813,12.7919,12.8024,32400.0
2006-09-20 11:45:00,24.23,24.24,24.23,24.24,16200.0,12.7972,12.8024,12.7972,12.8024,16200.0
2006-09-20 11:50:00,24.24,24.24,24.22,24.22,24300.0,12.8024,12.8024,12.7919,12.7919,24300.0
2006-09-20 11:55:00,24.22,24.25,24.22,24.25,51075.0,12.7919,12.8077,12.7919,12.8077,51075.0
2006-09-20 12:00:00,24.24,24.28,24.24,24.27,21375.0,12.8024,12.8236,12.8024,12.8183,21375.0
2006-09-20 12:05:00,24.28,24.28,24.23,24.23,12375.0,12.8236,12.8236,12.7972,12.7972,12375.0
2006-09-20 12:10:00,24.23,24.25,24.22,24.25,9450.0,12.7972,12.8077,12.7919,12.8077,9450.0
2006-09-20 12:15:00,24.25,24.26,24.22,24.23,16200.0,12.8077,12.813,12.7919,12.7972,16200.0
2006-09-20 12:20:00,24.23,24.31,24.23,24.28,32175.0,12.7972,12.8394,12.7972,12.8236,32175.0
2006-09-20 12:25:00,24.28,24.28,24.26,24.27,10800.0,12.8236,12.8236,12.813,12.8183,10800.0
2006-09-20 12:30:00,24.28,24.3,24.28,24.28,9900.0,12.8236,12.8341,12.8236,12.8236,9900.0
2006-09-20 12:35:00,24.28,24.3,24.28,24.29,32625.0,12.8236,12.8341,12.8236,12.8288,32625.0
2006-09-20 12:40:00,24.29,24.31,24.28,24.31,31725.0,12.8288,12.8394,12.8236,12.8394,31725.0
2006-09-20 12:45:00,24.31,24.32,24.28,24.32,23625.0,12.8394,12.8447,12.8236,12.8447,23625.0
2006-09-20 12:50:00,24.31,24.31,24.29,24.3,3600.0,12.8394,12.8394,12.8288,12.8341,3600.0
2006-09-20 12:55:00,24.29,24.29,24.24,24.27,33075.0,12.8288,12.8288,12.8024,12.8183,33075.0
2006-09-20 13:00:00,24.26,24.29,24.25,24.29,15300.0,12.813,12.8288,12.8077,12.8288,15300.0
2006-09-20 13:05:00,24.29,24.29,24.27,24.27,22725.0,12.8288,12.8288,12.8183,12.8183,22725.0
2006-09-20 13:10:00,24.29,24.3,24.29,24.29,3600.0,12.8288,12.8341,12.8288,12.8288,3600.0
2006-09-20 13:15:00,24.27,24.31,24.26,24.31,20250.0,12.8183,12.8394,12.813,12.8394,20250.0
2006-09-20 13:20:00,24.3,24.32,24.29,24.32,9450.0,12.8341,12.8447,12.8288,12.8447,9450.0
2006-09-20 13:25:00,24.32,24.32,24.32,24.32,7200.0,12.8447,12.8447,12.8447,12.8447,7200.0
2006-09-20 13:30:00,24.31,24.37,24.31,24.37,69750.0,12.8394,12.8711,12.8394,12.8711,69750.0
2006-09-20 13:35:00,24.36,24.37,24.33,24.33,12825.0,12.8658,12.8711,12.85,12.85,12825.0
2006-09-20 13:40:00,24.34,24.36,24.34,24.36,12825.0,12.8553,12.8658,12.8553,12.8658,12825.0
2006-09-20 13:45:00,24.35,24.35,24.31,24.32,54900.0,12.8605,12.8605,12.8394,12.8447,54900.0
2006-09-20 13:50:00,24.31,24.34,24.31,24.33,22725.0,12.8394,12.8553,12.8394,12.85,22725.0
2006-09-20 13:55:00,24.32,24.35,24.31,24.35,23175.0,12.8447,12.8605,12.8394,12.8605,23175.0
2006-09-20 14:00:00,24.34,24.43,24.34,24.41,65250.0,12.8553,12.9028,12.8553,12.8922,65250.0
2006-09-20 14:05:00,24.39,24.39,24.3,24.31,24525.0,12.8817,12.8817,12.8341,12.8394,24525.0
2006-09-20 14:10:00,24.31,24.34,24.21,24.24,59175.0,12.8394,12.8553,12.7866,12.8024,59175.0
2006-09-20 14:15:00,24.23,24.35,24.23,24.27,123300.0,12.7972,12.8605,12.7972,12.8183,123300.0
2006-09-20 14:20:00,24.26,24.31,24.24,24.27,158850.0,12.813,12.8394,12.8024,12.8183,158850.0
2006-09-20 14:25:00,24.27,24.28,24.2,24.24,132975.0,12.8183,12.8236,12.7813,12.8024,132975.0
2006-09-20 14:30:00,24.24,24.29,24.2,24.29,112950.0,12.8024,12.8288,12.7813,12.8288,112950.0
2006-09-20 14:35:00,24.3,24.31,24.24,24.24,53550.0,12.8341,12.8394,12.8024,12.8024,53550.0
2006-09-20 14:40:00,24.24,24.29,24.24,24.28,88650.0,12.8024,12.8288,12.8024,12.8236,88650.0
2006-09-20 14:45:00,24.27,24.29,24.24,24.25,30825.0,12.8183,12.8288,12.8024,12.8077,30825.0
2006-09-20 14:50:00,24.25,24.32,24.24,24.31,38925.0,12.8077,12.8447,12.8024,12.8394,38925.0
2006-09-20 14:55:00,24.3,24.32,24.29,24.29,42750.0,12.8341,12.8447,12.8288,12.8288,42750.0
2006-09-20 15:00:00,24.29,24.4,24.29,24.39,78525.0,12.8288,12.8869,12.8288,12.8817,78525.0
2006-09-20 15:05:00,24.38,24.39,24.34,24.34,33975.0,12.8764,12.8817,12.8553,12.8553,33975.0
2006-09-20 15:10:00,24.35,24.36,24.3,24.31,37350.0,12.8605,12.8658,12.8341,12.8394,37350.0
2006-09-20 15:15:00,24.31,24.35,24.29,24.32,35550.0,12.8394,12.8605,12.8288,12.8447,35550.0
2006-09-20 15:20:00,24.32,24.32,24.31,24.31,63675.0,12.8447,12.8447,12.8394,12.8394,63675.0
2006-09-20 15:25:00,24.31,24.35,24.29,24.33,58950.0,12.8394,12.8605,12.8288,12.85,58950.0
2006-09-20 15:30:00,24.35,24.38,24.32,24.36,51975.0,12.8605,12.8764,12.8447,12.8658,51975.0
2006-09-20 15:35:00,24.36,24.37,24.31,24.31,41400.0,12.8658,12.8711,12.8394,12.8394,41400.0
2006-09-20 15:40:00,24.3,24.32,24.28,24.3,39600.0,12.8341,12.8447,12.8236,12.8341,39600.0
2006-09-20 15:45:00,24.3,24.32,24.29,24.31,62775.0,12.8341,12.8447,12.8288,12.8394,62775.0
2006-09-20 15:50:00,24.32,24.36,24.31,24.35,81450.0,12.8447,12.8658,12.8394,12.8605,81450.0
2006-09-20 15:55:00,24.36,24.41,24.35,24.37,147600.0,12.8658,12.8922,12.8605,12.8711,147600.0
2006-09-21 09:30:00,24.42,24.42,24.24,24.38,70650.0,12.8975,12.8975,12.8024,12.8764,70650.0
2006-09-21 09:35:00,24.4,24.41,24.33,24.34,40725.0,12.8869,12.8922,12.85,12.8553,40725.0
2006-09-21 09:40:00,24.35,24.36,24.28,24.28,35775.0,12.8605,12.8658,12.8236,12.8236,35775.0
2006-09-21 09:45:00,24.28,24.31,24.11,24.15,60975.0,12.8236,12.8394,12.7338,12.7549,60975.0
2006-09-21 09:50:00,24.13,24.2,24.07,24.2,55800.0,12.7443,12.7813,12.7126,12.7813,55800.0
2006-09-21 09:55:00,24.21,24.21,24.08,24.12,62550.0,12.7866,12.7866,12.7179,12.7391,62550.0
2006-09-21 10:00:00,24.12,24.13,24.04,24.08,53325.0,12.7391,12.7443,12.6968,12.7179,53325.0
2006-09-21 10:05:00,24.07,24.13,24.01,24.13,24300.0,12.7126,12.7443,12.681,12.7443,24300.0
2006-09-21 10:10:00,24.12,24.15,24.08,24.14,15525.0,12.7391,12.7549,12.7179,12.7496,15525.0
2006-09-21 10:15:00,24.14,24.14,24.05,24.07,38700.0,12.7496,12.7496,12.7021,12.7126,38700.0
2006-09-21 10:20:00,24.07,24.12,24.07,24.1,73350.0,12.7126,12.7391,12.7126,12.7285,73350.0
2006-09-21 10:25:00,24.09,24.14,24.09,24.13,35325.0,12.7232,12.7496,12.7232,12.7443,35325.0
2006-09-21 10:30:00,24.14,24.16,24.09,24.11,21150.0,12.7496,12.7602,12.7232,12.7338,21150.0
2006-09-21 10:35:00,24.12,24.14,24.09,24.11,19350.0,12.7391,12.7496,12.7232,12.7338,19350.0
2006-09-21 10:40:00,24.12,24.15,24.1,24.14,42075.0,12.7391,12.7549,12.7285,12.7496,42075.0
2006-09-21 10:45:00,24.14,24.21,24.11,24.14,88425.0,12.7496,12.7866,12.7338,12.7496,88425.0
2006-09-21 10:50:00,24.15,24.16,24.06,24.06,22275.0,12.7549,12.7602,12.7074,12.7074,22275.0
2006-09-21 10:55:00,24.07,24.1,24.04,24.04,29025.0,12.7126,12.7285,12.6968,12.6968,29025.0
2006-09-21 11:00:00,24.04,24.1,24.04,24.1,29250.0,12.6968,12.7285,12.6968,12.7285,29250.0
2006-09-21 11:05:00,24.08,24.12,24.07,24.11,24975.0,12.7179,12.7391,12.7126,12.7338,24975.0
2006-09-21 11:10:00,24.12,24.14,24.11,24.13,20475.0,12.7391,12.7496,12.7338,12.7443,20475.0
2006-09-21 11:15:00,24.12,24.16,24.11,24.13,27225.0,12.7391,12.7602,12.7338,12.7443,27225.0
2006-09-21 11:20:00,24.13,24.14,24.11,24.11,27900.0,12.7443,12.7496,12.7338,12.7338,27900.0
2006-09-21 11:25:00,24.11,24.16,24.11,24.11,18900.0,12.7338,12.7602,12.7338,12.7338,18900.0
2006-09-21 11:30:00,24.12,24.14,24.11,24.14,9000.0,12.7391,12.7496,12.7338,12.7496,9000.0
2006-09-21 11:35:00,24.12,24.16,24.12,24.14,9450.0,12.7391,12.7602,12.7391,12.7496,9450.0
2006-09-21 11:40:00,24.16,24.17,24.12,24.14,22500.0,12.7602,12.7655,12.7391,12.7496,22500.0
2006-09-21 11:45:00,24.13,24.2,24.11,24.19,19575.0,12.7443,12.7813,12.7338,12.776,19575.0
2006-09-21 11:50:00,24.19,24.28,24.17,24.26,61875.0,12.776,12.8236,12.7655,12.813,61875.0
2006-09-21 11:55:00,24.27,24.29,24.23,24.25,54225.0,12.8183,12.8288,12.7972,12.8077,54225.0
2006-09-21 12:00:00,24.25,24.28,24.2,24.2,176400.0,12.8077,12.8236,12.7813,12.7813,176400.0
2006-09-21 12:05:00,24.2,24.26,24.15,24.26,48150.0,12.7813,12.813,12.7549,12.813,48150.0
2006-09-21 12:10:00,24.24,24.28,24.22,24.24,57150.0,12.8024,12.8236,12.7919,12.8024,57150.0
2006-09-21 12:15:00,24.23,24.23,24.15,24.15,33975.0,12.7972,12.7972,12.7549,12.7549,33975.0
2006-09-21 12:20:00,24.15,24.16,24.07,24.08,34875.0,12.7549,12.7602,12.7126,12.7179,34875.0
2006-09-21 12:25:00,24.08,24.13,24.06,24.13,28350.0,12.7179,12.7443,12.7074,12.7443,28350.0
2006-09-21 12:30:00,24.13,24.16,24.12,24.15,19575.0,12.7443,12.7602,12.7391,12.7549,19575.0
2006-09-21 12:35:00,24.14,24.16,24.12,24.14,44775.0,12.7496,12.7602,12.7391,12.7496,44775.0
2006-09-21 12:40:00,24.14,24.16,24.13,24.13,32175.0,12.7496,12.7602,12.7443,12.7443,32175.0
2006-09-21 12:45:00,24.14,24.16,24.13,24.14,49275.0,12.7496,12.7602,12.7443,12.7496,49275.0
2006-09-21 12:50:00,24.15,24.15,24.13,24.13,25875.0,12.7549,12.7549,12.7443,12.7443,25875.0
2006-09-21 12:55:00,24.12,24.14,24.11,24.14,11925.0,12.7391,12.7496,12.7338,12.7496,11925.0
2006-09-21 13:00:00,24.14,24.16,24.07,24.08,19575.0,12.7496,12.7602,12.7126,12.7179,19575.0
2006-09-21 13:05:00,24.07,24.07,24.03,24.06,30150.0,12.7126,12.7126,12.6915,12.7074,30150.0
2006-09-21 13:10:00,24.06,24.06,24.04,24.05,6525.0,12.7074,12.7074,12.6968,12.7021,6525.0
2006-09-21 13:15:00,24.05,24.08,24.05,24.07,21825.0,12.7021,12.7179,12.7021,12.7126,21825.0
2006-09-21 13:20:00,24.07,24.11,24.07,24.11,14400.0,12.7126,12.7338,12.7126,12.7338,14400.0
2006-09-21 13:25:00,24.12,24.14,24.07,24.07,23625.0,12.7391,12.7496,12.7126,12.7126,23625.0
2006-09-21 13:30:00,24.07,24.12,24.06,24.12,14175.0,12.7126,12.7391,12.7074,12.7391,14175.0
2006-09-21 13:35:00,24.1,24.13,24.1,24.13,14175.0,12.7285,12.7443,12.7285,12.7443,14175.0
2006-09-21 13:40:00,24.13,24.19,24.13,24.19,56700.0,12.7443,12.776,12.7443,12.776,56700.0
2006-09-21 13:45:00,24.18,24.22,24.17,24.21,34200.0,12.7707,12.7919,12.7655,12.7866,34200.0
2006-09-21 13:50:00,24.22,24.24,24.2,24.2,27900.0,12.7919,12.8024,12.7813,12.7813,27900.0
2006-09-21 13:55:00,24.2,24.27,24.2,24.27,60525.0,12.7813,12.8183,12.7813,12.8183,60525.0
2006-09-21 14:00:00,24.28,24.28,24.24,24.26,70200.0,12.8236,12.8236,12.8024,12.813,70200.0
2006-09-21 14:05:00,24.26,24.26,24.15,24.18,39825.0,12.813,12.813,12.7549,12.7707,39825.0
2006-09-21 14:10:00,24.18,24.25,24.18,24.23,30150.0,12.7707,12.8077,12.7707,12.7972,30150.0
2006-09-21 14:15:00,24.23,24.23,24.15,24.15,41400.0,12.7972,12.7972,12.7549,12.7549,41400.0
2006-09-21 14:20:00,24.16,24.16,24.06,24.1,41175.0,12.7602,12.7602,12.7074,12.7285,41175.0
2006-09-21 14:25:00,24.09,24.13,24.09,24.13,52200.0,12.7232,12.7443,12.7232,12.7443,52200.0
2006-09-21 14:30:00,24.11,24.16,24.09,24.16,33300.0,12.7338,12.7602,12.7232,12.7602,33300.0
2006-09-21 14:35:00,24.16,24.18,24.16,24.18,36675.0,12.7602,12.7707,12.7602,12.7707,36675.0
2006-09-21 14:40:00,24.18,24.18,24.15,24.16,44325.0,12.7707,12.7707,12.7549,12.7602,44325.0
2006-09-21 14:45:00,24.17,24.2,24.17,24.18,29475.0,12.7655,12.7813,12.7655,12.7707,29475.0
2006-09-21 14:50:00,24.18,24.18,24.12,24.14,35550.0,12.7707,12.7707,12.7391,12.7496,35550.0
2006-09-21 14:55:00,24.15,24.16,24.13,24.14,44550.0,12.7549,12.7602,12.7443,12.7496,44550.0
2006-09-21 15:00:00,24.15,24.19,24.14,24.16,55125.0,12.7549,12.776,12.7496,12.7602,55125.0
2006-09-21 15:05:00,24.15,24.18,24.11,24.12,71325.0,12.7549,12.7707,12.7338,12.7391,71325.0
2006-09-21 15:10:00,24.12,24.17,24.11,24.13,79875.0,12.7391,12.7655,12.7338,12.7443,79875.0
2006-09-21 15:15:00,24.13,24.15,24.11,24.14,60975.0,12.7443,12.7549,12.7338,12.7496,60975.0
2006-09-21 15:20:00,24.14,24.15,24.13,24.14,68625.0,12.7496,12.7549,12.7443,12.7496,68625.0
2006-09-21 15:25:00,24.14,24.16,24.13,24.13,51075.0,12.7496,12.7602,12.7443,12.7443,51075.0
2006-09-21 15:30:00,24.13,24.16,24.11,24.13,72900.0,12.7443,12.7602,12.7338,12.7443,72900.0
2006-09-21 15:35:00,24.14,24.15,24.13,24.15,44100.0,12.7496,12.7549,12.7443,12.7549,44100.0
2006-09-21 15:40:00,24.16,24.18,24.16,24.18,110925.0,12.7602,12.7707,12.7602,12.7707,110925.0
2006-09-21 15:45:00,24.18,24.2,24.16,24.2,112050.0,12.7707,12.7813,12.7602,12.7813,112050.0
2006-09-21 15:50:00,24.2,24.25,24.2,24.24,122175.0,12.7813,12.8077,12.7813,12.8024,122175.0
2006-09-21 15:55:00,24.24,24.27,24.23,24.24,309825.0,12.8024,12.8183,12.7972,12.8024,309825.0
2006-09-22 09:30:00,24.28,24.28,24.04,24.09,56925.0,12.8236,12.8236,12.6968,12.7232,56925.0
2006-09-22 09:35:00,24.07,24.08,23.85,24.03,67500.0,12.7126,12.7179,12.5965,12.6915,67500.0
2006-09-22 09:40:00,24.03,24.04,24.0,24.0,18000.0,12.6915,12.6968,12.6757,12.6757,18000.0
2006-09-22 09:45:00,24.0,24.09,24.0,24.04,20700.0,12.6757,12.7232,12.6757,12.6968,20700.0
2006-09-22 09:50:00,24.03,24.08,24.01,24.05,153225.0,12.6915,12.7179,12.681,12.7021,153225.0
2006-09-22 09:55:00,24.05,24.05,24.03,24.04,54675.0,12.7021,12.7021,12.6915,12.6968,54675.0
2006-09-22 10:00:00,24.03,24.04,23.96,24.04,124875.0,12.6915,12.6968,12.6546,12.6968,124875.0
2006-09-22 10:05:00,24.02,24.06,24.0,24.0,31500.0,12.6862,12.7074,12.6757,12.6757,31500.0
2006-09-22 10:10:00,24.0,24.08,24.0,24.08,36675.0,12.6757,12.7179,12.6757,12.7179,36675.0
2006-09-22 10:15:00,24.07,24.08,24.06,24.07,29250.0,12.7126,12.7179,12.7074,12.7126,29250.0
2006-09-22 10:20:00,24.07,24.12,24.06,24.07,50850.0,12.7126,12.7391,12.7074,12.7126,50850.0
2006-09-22 10:25:00,24.07,24.07,24.04,24.04,54225.0,12.7126,12.7126,12.6968,12.6968,54225.0
2006-09-22 10:30:00,24.04,24.1,24.04,24.07,41175.0,12.6968,12.7285,12.6968,12.7126,41175.0
2006-09-22 10:35:00,24.07,24.07,24.04,24.05,41850.0,12.7126,12.7126,12.6968,12.7021,41850.0
2006-09-22 10:40:00,24.04,24.07,24.04,24.06,60750.0,12.6968,12.7126,12.6968,12.7074,60750.0
2006-09-22 10:45:00,24.06,24.13,24.06,24.12,71325.0,12.7074,12.7443,12.7074,12.7391,71325.0
2006-09-22 10:50:00,24.12,24.13,24.09,24.12,43875.0,12.7391,12.7443,12.7232,12.7391,43875.0
2006-09-22 10:55:00,24.11,24.14,24.08,24.11,50175.0,12.7338,12.7496,12.7179,12.7338,50175.0
2006-09-22 11:00:00,24.11,24.16,24.08,24.13,106200.0,12.7338,12.7602,12.7179,12.7443,106200.0
2006-09-22 11:05:00,24.13,24.16,24.11,24.11,16875.0,12.7443,12.7602,12.7338,12.7338,16875.0
2006-09-22 11:10:00,24.11,24.19,24.11,24.12,28125.0,12.7338,12.776,12.7338,12.7391,28125.0
2006-09-22 11:15:00,24.12,24.13,24.09,24.12,21150.0,12.7391,12.7443,12.7232,12.7391,21150.0
2006-09-22 11:20:00,24.12,24.22,24.11,24.22,49725.0,12.7391,12.7919,12.7338,12.7919,49725.0
2006-09-22 11:25:00,24.22,24.22,24.13,24.15,59625.0,12.7919,12.7919,12.7443,12.7549,59625.0
2006-09-22 11:30:00,24.16,24.2,24.15,24.19,40500.0,12.7602,12.7813,12.7549,12.776,40500.0
2006-09-22 11:35:00,24.18,24.22,24.16,24.2,63450.0,12.7707,12.7919,12.7602,12.7813,63450.0
2006-09-22 11:40:00,24.2,24.2,24.11,24.11,33750.0,12.7813,12.7813,12.7338,12.7338,33750.0
2006-09-22 11:45:00,24.11,24.12,24.09,24.12,15075.0,12.7338,12.7391,12.7232,12.7391,15075.0
2006-09-22 11:50:00,24.11,24.12,24.08,24.12,13050.0,12.7338,12.7391,12.7179,12.7391,13050.0
2006-09-22 11:55:00,24.12,24.19,24.11,24.18,30825.0,12.7391,12.776,12.7338,12.7707,30825.0
2006-09-22 12:00:00,24.18,24.18,24.16,24.18,43200.0,12.7707,12.7707,12.7602,12.7707,43200.0
2006-09-22 12:05:00,24.18,24.18,24.16,24.18,27675.0,12.7707,12.7707,12.7602,12.7707,27675.0
2006-09-22 12:10:00,24.18,24.18,24.15,24.18,29925.0,12.7707,12.7707,12.7549,12.7707,29925.0
2006-09-22 12:15:00,24.18,24.22,24.18,24.19,27225.0,12.7707,12.7919,12.7707,12.776,27225.0
2006-09-22 12:20:00,24.18,24.2,24.17,24.18,24075.0,12.7707,12.7813,12.7655,12.7707,24075.0
2006-09-22 12:25:00,24.18,24.18,24.16,24.16,4725.0,12.7707,12.7707,12.7602,12.7602,4725.0
2006-09-22 12:30:00,24.16,24.16,24.13,24.14,15750.0,12.7602,12.7602,12.7443,12.7496,15750.0
2006-09-22 12:35:00,24.15,24.23,24.15,24.2,45450.0,12.7549,12.7972,12.7549,12.7813,45450.0
2006-09-22 12:40:00,24.19,24.23,24.19,24.22,14850.0,12.776,12.7972,12.776,12.7919,14850.0
2006-09-22 12:45:00,24.23,24.32,24.23,24.32,73125.0,12.7972,12.8447,12.7972,12.8447,73125.0
2006-09-22 12:50:00,24.32,24.34,24.29,24.32,36450.0,12.8447,12.8553,12.8288,12.8447,36450.0
2006-09-22 12:55:00,24.31,24.31,24.28,24.3,7650.0,12.8394,12.8394,12.8236,12.8341,7650.0
2006-09-22 13:00:00,24.3,24.31,24.28,24.31,22050.0,12.8341,12.8394,12.8236,12.8394,22050.0
2006-09-22 13:05:00,24.3,24.33,24.22,24.22,43200.0,12.8341,12.85,12.7919,12.7919,43200.0
2006-09-22 13:10:00,24.21,24.23,24.18,24.2,13050.0,12.7866,12.7972,12.7707,12.7813,13050.0
2006-09-22 13:15:00,24.17,24.24,24.17,24.2,15975.0,12.7655,12.8024,12.7655,12.7813,15975.0
2006-09-22 13:20:00,24.2,24.23,24.2,24.2,19125.0,12.7813,12.7972,12.7813,12.7813,19125.0
2006-09-22 13:25:00,24.2,24.2,24.18,24.2,15750.0,12.7813,12.7813,12.7707,12.7813,15750.0
2006-09-22 13:30:00,24.2,24.2,24.19,24.2,16200.0,12.7813,12.7813,12.776,12.7813,16200.0
2006-09-22 13:35:00,24.2,24.22,24.17,24.17,18225.0,12.7813,12.7919,12.7655,12.7655,18225.0
2006-09-22 13:40:00,24.17,24.19,24.17,24.18,24525.0,12.7655,12.776,12.7655,12.7707,24525.0
2006-09-22 13:45:00,24.18,24.21,24.17,24.21,37800.0,12.7707,12.7866,12.7655,12.7866,37800.0
2006-09-22 13:50:00,24.21,24.22,24.19,24.2,20025.0,12.7866,12.7919,12.776,12.7813,20025.0
2006-09-22 13:55:00,24.2,24.23,24.2,24.22,24075.0,12.7813,12.7972,12.7813,12.7919,24075.0
2006-09-22 14:00:00,24.2,24.24,24.2,24.24,18450.0,12.7813,12.8024,12.7813,12.8024,18450.0
2006-09-22 14:05:00,24.26,24.27,24.21,24.21,13725.0,12.813,12.8183,12.7866,12.7866,13725.0
2006-09-22 14:10:00,24.2,24.23,24.2,24.21,9900.0,12.7813,12.7972,12.7813,12.7866,9900.0
2006-09-22 14:15:00,24.21,24.21,24.2,24.2,14850.0,12.7866,12.7866,12.7813,12.7813,14850.0
2006-09-22 14:20:00,24.21,24.24,24.21,24.23,13725.0,12.7866,12.8024,12.7866,12.7972,13725.0
2006-09-22 14:25:00,24.23,24.23,24.2,24.2,12150.0,12.7972,12.7972,12.7813,12.7813,12150.0
2006-09-22 14:30:00,24.2,24.22,24.19,24.2,38250.0,12.7813,12.7919,12.776,12.7813,38250.0
2006-09-22 14:35:00,24.21,24.21,24.2,24.2,11475.0,12.7866,12.7866,12.7813,12.7813,11475.0
2006-09-22 14:40:00,24.2,24.23,24.2,24.23,29925.0,12.7813,12.7972,12.7813,12.7972,29925.0
2006-09-22 14:45:00,24.21,24.24,24.21,24.24,13050.0,12.7866,12.8024,12.7866,12.8024,13050.0
2006-09-22 14:50:00,24.24,24.27,24.24,24.25,15975.0,12.8024,12.8183,12.8024,12.8077,15975.0
2006-09-22 14:55:00,24.24,24.25,24.2,24.21,26550.0,12.8024,12.8077,12.7813,12.7866,26550.0
2006-09-22 15:00:00,24.2,24.21,24.2,24.2,16650.0,12.7813,12.7866,12.7813,12.7813,16650.0
2006-09-22 15:05:00,24.2,24.31,24.2,24.29,61650.0,12.7813,12.8394,12.7813,12.8288,61650.0
2006-09-22 15:10:00,24.29,24.29,24.23,24.25,50625.0,12.8288,12.8288,12.7972,12.8077,50625.0
2006-09-22 15:15:00,24.26,24.32,24.26,24.27,46350.0,12.813,12.8447,12.813,12.8183,46350.0
2006-09-22 15:20:00,24.27,24.28,24.22,24.23,51525.0,12.8183,12.8236,12.7919,12.7972,51525.0
2006-09-22 15:25:00,24.24,24.27,24.23,24.25,27675.0,12.8024,12.8183,12.7972,12.8077,27675.0
2006-09-22 15:30:00,24.25,24.26,24.19,24.19,31275.0,12.8077,12.813,12.776,12.776,31275.0
2006-09-22 15:35:00,24.19,24.23,24.15,24.18,39825.0,12.776,12.7972,12.7549,12.7707,39825.0
2006-09-22 15:40:00,24.19,24.23,24.18,24.22,31050.0,12.776,12.7972,12.7707,12.7919,31050.0
2006-09-22 15:45:00,24.22,24.25,24.2,24.24,84825.0,12.7919,12.8077,12.7813,12.8024,84825.0
2006-09-22 15:50:00,24.24,24.3,24.24,24.29,76950.0,12.8024,12.8341,12.8024,12.8288,76950.0
2006-09-22 15:55:00,24.29,24.29,24.22,24.29,124425.0,12.8288,12.8288,12.7919,12.8288,124425.0
2006-09-25 09:30:00,24.28,24.33,24.19,24.28,97425.0,12.8236,12.85,12.776,12.8236,97425.0
2006-09-25 09:35:00,24.28,24.28,24.21,24.24,27450.0,12.8236,12.8236,12.7866,12.8024,27450.0
2006-09-25 09:40:00,24.24,24.28,24.2,24.2,27000.0,12.8024,12.8236,12.7813,12.7813,27000.0
2006-09-25 09:45:00,24.22,24.25,24.18,24.19,102375.0,12.7919,12.8077,12.7707,12.776,102375.0
2006-09-25 09:50:00,24.19,24.26,24.19,24.26,51075.0,12.776,12.813,12.776,12.813,51075.0
2006-09-25 09:55:00,24.26,24.27,24.21,24.22,44775.0,12.813,12.8183,12.7866,12.7919,44775.0
2006-09-25 10:00:00,24.2,24.26,24.2,24.24,61650.0,12.7813,12.813,12.7813,12.8024,61650.0
2006-09-25 10:05:00,24.26,24.26,24.2,24.21,40950.0,12.813,12.813,12.7813,12.7866,40950.0
2006-09-25 10:10:00,24.2,24.21,24.08,24.09,38925.0,12.7813,12.7866,12.7179,12.7232,38925.0
2006-09-25 10:15:00,24.09,24.11,24.07,24.09,49050.0,12.7232,12.7338,12.7126,12.7232,49050.0
2006-09-25 10:20:00,24.09,24.14,24.07,24.09,85275.0,12.7232,12.7496,12.7126,12.7232,85275.0
2006-09-25 10:25:00,24.08,24.09,24.02,24.02,84375.0,12.7179,12.7232,12.6862,12.6862,84375.0
2006-09-25 10:30:00,24.02,24.03,23.96,23.96,49725.0,12.6862,12.6915,12.6546,12.6546,49725.0
2006-09-25 10:35:00,23.96,23.96,23.86,23.9,106200.0,12.6546,12.6546,12.6017,12.6229,106200.0
2006-09-25 10:40:00,23.9,23.91,23.87,23.87,74475.0,12.6229,12.6281,12.607,12.607,74475.0
2006-09-25 10:45:00,23.87,23.92,23.87,23.92,50625.0,12.607,12.6334,12.607,12.6334,50625.0
2006-09-25 10:50:00,23.92,23.97,23.91,23.91,51075.0,12.6334,12.6598,12.6281,12.6281,51075.0
2006-09-25 10:55:00,23.91,23.94,23.91,23.91,43200.0,12.6281,12.644,12.6281,12.6281,43200.0
2006-09-25 11:00:00,23.92,23.97,23.91,23.96,50850.0,12.6334,12.6598,12.6281,12.6546,50850.0
2006-09-25 11:05:00,23.96,24.0,23.96,23.98,67500.0,12.6546,12.6757,12.6546,12.6651,67500.0
2006-09-25 11:10:00,23.97,23.98,23.93,23.95,41625.0,12.6598,12.6651,12.6387,12.6493,41625.0
2006-09-25 11:15:00,23.96,23.96,23.94,23.96,31725.0,12.6546,12.6546,12.644,12.6546,31725.0
2006-09-25 11:20:00,23.96,24.1,23.95,24.08,67950.0,12.6546,12.7285,12.6493,12.7179,67950.0
2006-09-25 11:25:00,24.08,24.08,24.0,24.04,47700.0,12.7179,12.7179,12.6757,12.6968,47700.0
2006-09-25 11:30:00,24.02,24.08,24.02,24.07,62325.0,12.6862,12.7179,12.6862,12.7126,62325.0
2006-09-25 11:35:00,24.05,24.12,24.05,24.09,58500.0,12.7021,12.7391,12.7021,12.7232,58500.0
2006-09-25 11:40:00,24.09,24.09,24.03,24.06,25875.0,12.7232,12.7232,12.6915,12.7074,25875.0
2006-09-25 11:45:00,24.07,24.08,24.05,24.07,44775.0,12.7126,12.7179,12.7021,12.7126,44775.0
2006-09-25 11:50:00,24.07,24.11,24.06,24.11,44325.0,12.7126,12.7338,12.7074,12.7338,44325.0
2006-09-25 11:55:00,24.11,24.13,24.07,24.07,34200.0,12.7338,12.7443,12.7126,12.7126,34200.0
2006-09-25 12:00:00,24.08,24.08,24.03,24.06,40500.0,12.7179,12.7179,12.6915,12.7074,40500.0
2006-09-25 12:05:00,24.07,24.12,24.07,24.09,37800.0,12.7126,12.7391,12.7126,12.7232,37800.0
2006-09-25 12:10:00,24.1,24.15,24.09,24.11,31050.0,12.7285,12.7549,12.7232,12.7338,31050.0
2006-09-25 12:15:00,24.11,24.11,24.06,24.08,29925.0,12.7338,12.7338,12.7074,12.7179,29925.0
2006-09-25 12:20:00,24.09,24.21,24.09,24.18,38250.0,12.7232,12.7866,12.7232,12.7707,38250.0
2006-09-25 12:25:00,24.17,24.29,24.17,24.27,59625.0,12.7655,12.8288,12.7655,12.8183,59625.0
2006-09-25 12:30:00,24.28,24.34,24.26,24.32,64575.0,12.8236,12.8553,12.813,12.8447,64575.0
2006-09-25 12:35:00,24.3,24.32,24.28,24.31,51300.0,12.8341,12.8447,12.8236,12.8394,51300.0
2006-09-25 12:40:00,24.31,24.35,24.28,24.28,69075.0,12.8394,12.8605,12.8236,12.8236,69075.0
2006-09-25 12:45:00,24.28,24.33,24.25,24.25,20250.0,12.8236,12.85,12.8077,12.8077,20250.0
2006-09-25 12:50:00,24.25,24.35,24.25,24.28,34650.0,12.8077,12.8605,12.8077,12.8236,34650.0
2006-09-25 12:55:00,24.29,24.43,24.29,24.39,49050.0,12.8288,12.9028,12.8288,12.8817,49050.0
2006-09-25 13:00:00,24.4,24.46,24.36,24.37,47925.0,12.8869,12.9186,12.8658,12.8711,47925.0
2006-09-25 13:05:00,24.36,24.4,24.35,24.4,24975.0,12.8658,12.8869,12.8605,12.8869,24975.0
2006-09-25 13:10:00,24.4,24.43,24.39,24.4,16425.0,12.8869,12.9028,12.8817,12.8869,16425.0
2006-09-25 13:15:00,24.4,24.44,24.34,24.34,33525.0,12.8869,12.9081,12.8553,12.8553,33525.0
2006-09-25 13:20:00,24.36,24.39,24.36,24.36,28125.0,12.8658,12.8817,12.8658,12.8658,28125.0
2006-09-25 13:25:00,24.36,24.38,24.34,24.36,42975.0,12.8658,12.8764,12.8553,12.8658,42975.0
2006-09-25 13:30:00,24.36,24.37,24.34,24.36,27900.0,12.8658,12.8711,12.8553,12.8658,27900.0
2006-09-25 13:35:00,24.35,24.37,24.35,24.36,24975.0,12.8605,12.8711,12.8605,12.8658,24975.0
2006-09-25 13:40:00,24.37,24.4,24.36,24.38,24525.0,12.8711,12.8869,12.8658,12.8764,24525.0
2006-09-25 13:45:00,24.36,24.4,24.36,24.36,19575.0,12.8658,12.8869,12.8658,12.8658,19575.0
2006-09-25 13:50:00,24.36,24.39,24.35,24.36,31725.0,12.8658,12.8817,12.8605,12.8658,31725.0
2006-09-25 13:55:00,24.36,24.36,24.29,24.3,33300.0,12.8658,12.8658,12.8288,12.8341,33300.0
2006-09-25 14:00:00,24.3,24.36,24.3,24.34,22725.0,12.8341,12.8658,12.8341,12.8553,22725.0
2006-09-25 14:05:00,24.33,24.42,24.31,24.36,35100.0,12.85,12.8975,12.8394,12.8658,35100.0
2006-09-25 14:10:00,24.36,24.45,24.35,24.43,29925.0,12.8658,12.9133,12.8605,12.9028,29925.0
2006-09-25 14:15:00,24.41,24.41,24.36,24.38,46350.0,12.8922,12.8922,12.8658,12.8764,46350.0
2006-09-25 14:20:00,24.38,24.46,24.38,24.44,29925.0,12.8764,12.9186,12.8764,12.9081,29925.0
2006-09-25 14:25:00,24.44,24.47,24.42,24.44,34200.0,12.9081,12.9239,12.8975,12.9081,34200.0
2006-09-25 14:30:00,24.44,24.53,24.44,24.5,44325.0,12.9081,12.9556,12.9081,12.9398,44325.0
2006-09-25 14:35:00,24.51,24.58,24.51,24.54,39150.0,12.945,12.982,12.945,12.9609,39150.0
2006-09-25 14:40:00,24.54,24.59,24.5,24.55,45000.0,12.9609,12.9873,12.9398,12.9662,45000.0
2006-09-25 14:45:00,24.54,24.56,24.51,24.54,38475.0,12.9609,12.9714,12.945,12.9609,38475.0
2006-09-25 14:50:00,24.53,24.58,24.47,24.58,22725.0,12.9556,12.982,12.9239,12.982,22725.0
2006-09-25 14:55:00,24.58,24.6,24.55,24.58,36900.0,12.982,12.9926,12.9662,12.982,36900.0
2006-09-25 15:00:00,24.59,24.62,24.5,24.52,32850.0,12.9873,13.0031,12.9398,12.9503,32850.0
2006-09-25 15:05:00,24.52,24.61,24.5,24.57,55575.0,12.9503,12.9979,12.9398,12.9767,55575.0
2006-09-25 15:10:00,24.57,24.67,24.56,24.62,50175.0,12.9767,13.0295,12.9714,13.0031,50175.0
2006-09-25 15:15:00,24.62,24.66,24.61,24.64,50625.0,13.0031,13.0243,12.9979,13.0137,50625.0
2006-09-25 15:20:00,24.64,24.67,24.61,24.63,48375.0,13.0137,13.0295,12.9979,13.0084,48375.0
2006-09-25 15:25:00,24.64,24.67,24.63,24.65,40050.0,13.0137,13.0295,13.0084,13.019,40050.0
2006-09-25 15:30:00,24.65,24.65,24.58,24.62,48375.0,13.019,13.019,12.982,13.0031,48375.0
2006-09-25 15:35:00,24.61,24.62,24.56,24.56,29925.0,12.9979,13.0031,12.9714,12.9714,29925.0
2006-09-25 15:40:00,24.56,24.56,24.54,24.56,49950.0,12.9714,12.9714,12.9609,12.9714,49950.0
2006-09-25 15:45:00,24.56,24.59,24.56,24.58,54000.0,12.9714,12.9873,12.9714,12.982,54000.0
2006-09-25 15:50:00,24.58,24.58,24.57,24.58,84600.0,12.982,12.982,12.9767,12.982,84600.0
2006-09-25 15:55:00,24.58,24.61,24.57,24.61,118575.0,12.982,12.9979,12.9767,12.9979,118575.0
2006-09-26 09:30:00,24.53,24.67,24.47,24.49,98775.0,12.9556,13.0295,12.9239,12.9345,98775.0
2006-09-26 09:35:00,24.51,24.51,24.44,24.44,40500.0,12.945,12.945,12.9081,12.9081,40500.0
2006-09-26 09:40:00,24.44,24.51,24.42,24.5,37350.0,12.9081,12.945,12.8975,12.9398,37350.0
2006-09-26 09:45:00,24.51,24.54,24.5,24.52,41175.0,12.945,12.9609,12.9398,12.9503,41175.0
2006-09-26 09:50:00,24.52,24.61,24.52,24.58,43650.0,12.9503,12.9979,12.9503,12.982,43650.0
2006-09-26 09:55:00,24.58,24.76,24.58,24.76,46350.0,12.982,13.0771,12.982,13.0771,46350.0
2006-09-26 10:00:00,24.77,24.88,24.74,24.86,104625.0,13.0824,13.1405,13.0665,13.1299,104625.0
2006-09-26 10:05:00,24.88,24.93,24.81,24.89,70650.0,13.1405,13.1669,13.1035,13.1457,70650.0
2006-09-26 10:10:00,24.87,24.92,24.85,24.88,65250.0,13.1352,13.1616,13.1246,13.1405,65250.0
2006-09-26 10:15:00,24.88,24.9,24.88,24.89,33975.0,13.1405,13.151,13.1405,13.1457,33975.0
2006-09-26 10:20:00,24.89,24.95,24.88,24.92,72225.0,13.1457,13.1774,13.1405,13.1616,72225.0
2006-09-26 10:25:00,24.92,25.04,24.92,24.97,40725.0,13.1616,13.225,13.1616,13.188,40725.0
2006-09-26 10:30:00,24.98,25.0,24.91,24.91,55350.0,13.1933,13.2038,13.1563,13.1563,55350.0
2006-09-26 10:35:00,24.92,24.94,24.89,24.94,68175.0,13.1616,13.1721,13.1457,13.1721,68175.0
2006-09-26 10:40:00,24.94,25.03,24.88,25.03,309825.0,13.1721,13.2197,13.1405,13.2197,309825.0
2006-09-26 10:45:00,25.02,25.02,24.94,24.96,106200.0,13.2144,13.2144,13.1721,13.1827,106200.0
2006-09-26 10:50:00,24.96,25.04,24.96,25.0,85725.0,13.1827,13.225,13.1827,13.2038,85725.0
2006-09-26 10:55:00,24.99,25.01,24.94,25.0,46350.0,13.1986,13.2091,13.1721,13.2038,46350.0
2006-09-26 11:00:00,24.99,25.12,24.96,25.12,51750.0,13.1986,13.2672,13.1827,13.2672,51750.0
2006-09-26 11:05:00,25.12,25.17,25.08,25.15,51300.0,13.2672,13.2936,13.2461,13.2831,51300.0
2006-09-26 11:10:00,25.15,25.16,25.11,25.16,40950.0,13.2831,13.2883,13.2619,13.2883,40950.0
2006-09-26 11:15:00,25.17,25.18,25.11,25.11,40950.0,13.2936,13.2989,13.2619,13.2619,40950.0
2006-09-26 11:20:00,25.1,25.11,25.07,25.08,45675.0,13.2566,13.2619,13.2408,13.2461,45675.0
2006-09-26 11:25:00,25.07,25.13,25.07,25.1,80775.0,13.2408,13.2725,13.2408,13.2566,80775.0
2006-09-26 11:30:00,25.1,25.12,25.08,25.11,46350.0,13.2566,13.2672,13.2461,13.2619,46350.0
2006-09-26 11:35:00,25.11,25.21,25.11,25.19,71100.0,13.2619,13.3147,13.2619,13.3042,71100.0
2006-09-26 11:40:00,25.19,25.21,25.16,25.2,795375.0,13.3042,13.3147,13.2883,13.3095,795375.0
2006-09-26 11:45:00,25.2,25.21,25.18,25.2,82125.0,13.3095,13.3147,13.2989,13.3095,82125.0
2006-09-26 11:50:00,25.2,25.32,25.2,25.26,117225.0,13.3095,13.3728,13.3095,13.3412,117225.0
2006-09-26 11:55:00,25.26,25.27,25.22,25.22,96525.0,13.3412,13.3464,13.32,13.32,96525.0
2006-09-26 12:00:00,25.21,25.33,25.2,25.33,54675.0,13.3147,13.3781,13.3095,13.3781,54675.0
2006-09-26 12:05:00,25.3,25.37,25.28,25.36,72225.0,13.3623,13.3992,13.3517,13.394,72225.0
2006-09-26 12:10:00,25.36,25.36,25.32,25.34,54450.0,13.394,13.394,13.3728,13.3834,54450.0
2006-09-26 12:15:00,25.33,25.35,25.29,25.33,58275.0,13.3781,13.3887,13.357,13.3781,58275.0
2006-09-26 12:20:00,25.32,25.32,25.24,25.25,55575.0,13.3728,13.3728,13.3306,13.3359,55575.0
2006-09-26 12:25:00,25.25,25.33,25.24,25.31,34200.0,13.3359,13.3781,13.3306,13.3676,34200.0
2006-09-26 12:30:00,25.31,25.35,25.3,25.35,56025.0,13.3676,13.3887,13.3623,13.3887,56025.0
2006-09-26 12:35:00,25.35,25.39,25.3,25.3,72000.0,13.3887,13.4098,13.3623,13.3623,72000.0
2006-09-26 12:40:00,25.29,25.34,25.29,25.31,51750.0,13.357,13.3834,13.357,13.3676,51750.0
2006-09-26 12:45:00,25.31,25.33,25.22,25.25,85050.0,13.3676,13.3781,13.32,13.3359,85050.0
2006-09-26 12:50:00,25.26,25.27,25.22,25.24,51075.0,13.3412,13.3464,13.32,13.3306,51075.0
2006-09-26 12:55:00,25.24,25.29,25.21,25.29,65250.0,13.3306,13.357,13.3147,13.357,65250.0
2006-09-26 13:00:00,25.27,25.28,25.24,25.25,20025.0,13.3464,13.3517,13.3306,13.3359,20025.0
2006-09-26 13:05:00,25.25,25.27,25.24,25.27,21150.0,13.3359,13.3464,13.3306,13.3464,21150.0
2006-09-26 13:10:00,25.27,25.27,25.23,25.26,45450.0,13.3464,13.3464,13.3253,13.3412,45450.0
2006-09-26 13:15:00,25.25,25.28,25.24,25.28,56925.0,13.3359,13.3517,13.3306,13.3517,56925.0
2006-09-26 13:20:00,25.28,25.31,25.28,25.28,13275.0,13.3517,13.3676,13.3517,13.3517,13275.0
2006-09-26 13:25:00,25.3,25.33,25.28,25.33,22500.0,13.3623,13.3781,13.3517,13.3781,22500.0
2006-09-26 13:30:00,25.33,25.42,25.32,25.32,25425.0,13.3781,13.4257,13.3728,13.3728,25425.0
2006-09-26 13:35:00,25.31,25.34,25.3,25.34,18225.0,13.3676,13.3834,13.3623,13.3834,18225.0
2006-09-26 13:40:00,25.34,25.36,25.33,25.33,25875.0,13.3834,13.394,13.3781,13.3781,25875.0
2006-09-26 13:45:00,25.33,25.38,25.33,25.36,24525.0,13.3781,13.4045,13.3781,13.394,24525.0
2006-09-26 13:50:00,25.37,25.46,25.37,25.44,64800.0,13.3992,13.4468,13.3992,13.4362,64800.0
2006-09-26 13:55:00,25.45,25.48,25.42,25.42,61875.0,13.4415,13.4573,13.4257,13.4257,61875.0
2006-09-26 14:00:00,25.41,25.46,25.37,25.37,42750.0,13.4204,13.4468,13.3992,13.3992,42750.0
2006-09-26 14:05:00,25.37,25.38,25.28,25.28,38475.0,13.3992,13.4045,13.3517,13.3517,38475.0
2006-09-26 14:10:00,25.28,25.35,25.28,25.34,50850.0,13.3517,13.3887,13.3517,13.3834,50850.0
2006-09-26 14:15:00,25.35,25.36,25.3,25.33,68400.0,13.3887,13.394,13.3623,13.3781,68400.0
2006-09-26 14:20:00,25.33,25.35,25.31,25.34,18225.0,13.3781,13.3887,13.3676,13.3834,18225.0
2006-09-26 14:25:00,25.34,25.36,25.31,25.32,46125.0,13.3834,13.394,13.3676,13.3728,46125.0
2006-09-26 14:30:00,25.33,25.53,25.33,25.49,116100.0,13.3781,13.4838,13.3781,13.4626,116100.0
2006-09-26 14:35:00,25.49,25.49,25.36,25.36,38025.0,13.4626,13.4626,13.394,13.394,38025.0
2006-09-26 14:40:00,25.36,25.41,25.33,25.36,29025.0,13.394,13.4204,13.3781,13.394,29025.0
2006-09-26 14:45:00,25.37,25.4,25.33,25.33,48375.0,13.3992,13.4151,13.3781,13.3781,48375.0
2006-09-26 14:50:00,25.33,25.42,25.33,25.38,51300.0,13.3781,13.4257,13.3781,13.4045,51300.0
2006-09-26 14:55:00,25.39,25.42,25.35,25.35,25200.0,13.4098,13.4257,13.3887,13.3887,25200.0
2006-09-26 15:00:00,25.34,25.35,25.28,25.32,110925.0,13.3834,13.3887,13.3517,13.3728,110925.0
2006-09-26 15:05:00,25.31,25.39,25.31,25.32,52875.0,13.3676,13.4098,13.3676,13.3728,52875.0
2006-09-26 15:10:00,25.32,25.35,25.3,25.32,21600.0,13.3728,13.3887,13.3623,13.3728,21600.0
2006-09-26 15:15:00,25.29,25.33,25.29,25.31,31500.0,13.357,13.3781,13.357,13.3676,31500.0
2006-09-26 15:20:00,25.29,25.38,25.26,25.38,22725.0,13.357,13.4045,13.3412,13.4045,22725.0
2006-09-26 15:25:00,25.36,25.38,25.29,25.38,35775.0,13.394,13.4045,13.357,13.4045,35775.0
2006-09-26 15:30:00,25.37,25.41,25.32,25.38,41625.0,13.3992,13.4204,13.3728,13.4045,41625.0
2006-09-26 15:35:00,25.37,25.4,25.34,25.37,39600.0,13.3992,13.4151,13.3834,13.3992,39600.0
2006-09-26 15:40:00,25.36,25.36,25.3,25.31,59175.0,13.394,13.394,13.3623,13.3676,59175.0
2006-09-26 15:45:00,25.31,25.39,25.3,25.34,54225.0,13.3676,13.4098,13.3623,13.3834,54225.0
2006-09-26 15:50:00,25.34,25.34,25.3,25.32,63900.0,13.3834,13.3834,13.3623,13.3728,63900.0
2006-09-26 15:55:00,25.32,25.34,25.31,25.34,140400.0,13.3728,13.3834,13.3676,13.3834,140400.0
2006-09-27 09:30:00,25.24,25.25,25.07,25.22,156825.0,13.3306,13.3359,13.2408,13.32,156825.0
2006-09-27 09:35:00,25.22,25.27,25.2,25.26,66600.0,13.32,13.3464,13.3095,13.3412,66600.0
2006-09-27 09:40:00,25.25,25.38,25.24,25.38,38700.0,13.3359,13.4045,13.3306,13.4045,38700.0
2006-09-27 09:45:00,25.4,25.49,25.38,25.47,49725.0,13.4151,13.4626,13.4045,13.4521,49725.0
2006-09-27 09:50:00,25.45,25.52,25.45,25.48,44550.0,13.4415,13.4785,13.4415,13.4573,44550.0
2006-09-27 09:55:00,25.48,25.56,25.47,25.54,40050.0,13.4573,13.4996,13.4521,13.489,40050.0
2006-09-27 10:00:00,25.54,25.69,25.54,25.69,148950.0,13.489,13.5683,13.489,13.5683,148950.0
2006-09-27 10:05:00,25.69,25.69,25.5,25.54,135000.0,13.5683,13.5683,13.4679,13.489,135000.0
2006-09-27 10:10:00,25.54,25.58,25.47,25.51,39150.0,13.489,13.5102,13.4521,13.4732,39150.0
2006-09-27 10:15:00,25.51,25.52,25.44,25.45,45900.0,13.4732,13.4785,13.4362,13.4415,45900.0
2006-09-27 10:20:00,25.46,25.52,25.45,25.51,42525.0,13.4468,13.4785,13.4415,13.4732,42525.0
2006-09-27 10:25:00,25.49,25.54,25.46,25.49,31500.0,13.4626,13.489,13.4468,13.4626,31500.0
2006-09-27 10:30:00,25.48,25.56,25.48,25.51,48150.0,13.4573,13.4996,13.4573,13.4732,48150.0
2006-09-27 10:35:00,25.51,25.52,25.44,25.49,52425.0,13.4732,13.4785,13.4362,13.4626,52425.0
2006-09-27 10:40:00,25.5,25.5,25.4,25.45,52650.0,13.4679,13.4679,13.4151,13.4415,52650.0
2006-09-27 10:45:00,25.45,25.48,25.44,25.47,41625.0,13.4415,13.4573,13.4362,13.4521,41625.0
2006-09-27 10:50:00,25.47,25.49,25.44,25.49,20925.0,13.4521,13.4626,13.4362,13.4626,20925.0
2006-09-27 10:55:00,25.5,25.51,25.46,25.51,15750.0,13.4679,13.4732,13.4468,13.4732,15750.0
2006-09-27 11:00:00,25.51,25.51,25.4,25.4,25425.0,13.4732,13.4732,13.4151,13.4151,25425.0
2006-09-27 11:05:00,25.41,25.51,25.41,25.51,17775.0,13.4204,13.4732,13.4204,13.4732,17775.0
2006-09-27 11:10:00,25.51,25.52,25.44,25.48,49050.0,13.4732,13.4785,13.4362,13.4573,49050.0
2006-09-27 11:15:00,25.48,25.52,25.48,25.52,38700.0,13.4573,13.4785,13.4573,13.4785,38700.0
2006-09-27 11:20:00,25.51,25.53,25.5,25.51,50850.0,13.4732,13.4838,13.4679,13.4732,50850.0
2006-09-27 11:25:00,25.52,25.53,25.45,25.48,47475.0,13.4785,13.4838,13.4415,13.4573,47475.0
2006-09-27 11:30:00,25.48,25.52,25.48,25.5,420300.0,13.4573,13.4785,13.4573,13.4679,420300.0
2006-09-27 11:35:00,25.5,25.53,25.49,25.49,23400.0,13.4679,13.4838,13.4626,13.4626,23400.0
2006-09-27 11:40:00,25.5,25.52,25.47,25.51,33750.0,13.4679,13.4785,13.4521,13.4732,33750.0
2006-09-27 11:45:00,25.5,25.56,25.49,25.56,69300.0,13.4679,13.4996,13.4626,13.4996,69300.0
2006-09-27 11:50:00,25.55,25.55,25.48,25.5,44100.0,13.4943,13.4943,13.4573,13.4679,44100.0
2006-09-27 11:55:00,25.5,25.52,25.49,25.51,20925.0,13.4679,13.4785,13.4626,13.4732,20925.0
2006-09-27 12:00:00,25.5,25.52,25.5,25.51,8325.0,13.4679,13.4785,13.4679,13.4732,8325.0
2006-09-27 12:05:00,25.51,25.52,25.45,25.47,53550.0,13.4732,13.4785,13.4415,13.4521,53550.0
2006-09-27 12:10:00,25.47,25.5,25.45,25.49,49275.0,13.4521,13.4679,13.4415,13.4626,49275.0
2006-09-27 12:15:00,25.49,25.51,25.48,25.51,14625.0,13.4626,13.4732,13.4573,13.4732,14625.0
2006-09-27 12:20:00,25.51,25.51,25.49,25.51,20250.0,13.4732,13.4732,13.4626,13.4732,20250.0
2006-09-27 12:25:00,25.51,25.51,25.45,25.48,36450.0,13.4732,13.4732,13.4415,13.4573,36450.0
2006-09-27 12:30:00,25.48,25.51,25.47,25.49,88425.0,13.4573,13.4732,13.4521,13.4626,88425.0
2006-09-27 12:35:00,25.49,25.51,25.48,25.5,22500.0,13.4626,13.4732,13.4573,13.4679,22500.0
2006-09-27 12:40:00,25.5,25.52,25.48,25.49,48600.0,13.4679,13.4785,13.4573,13.4626,48600.0
2006-09-27 12:45:00,25.49,25.52,25.49,25.51,91800.0,13.4626,13.4785,13.4626,13.4732,91800.0
2006-09-27 12:50:00,25.51,25.54,25.49,25.54,15750.0,13.4732,13.489,13.4626,13.489,15750.0
2006-09-27 12:55:00,25.54,25.56,25.54,25.55,34650.0,13.489,13.4996,13.489,13.4943,34650.0
2006-09-27 13:00:00,25.56,25.59,25.55,25.55,42075.0,13.4996,13.5154,13.4943,13.4943,42075.0
2006-09-27 13:05:00,25.56,25.56,25.54,25.54,15975.0,13.4996,13.4996,13.489,13.489,15975.0
2006-09-27 13:10:00,25.53,25.54,25.47,25.5,28575.0,13.4838,13.489,13.4521,13.4679,28575.0
2006-09-27 13:15:00,25.5,25.51,25.48,25.5,18675.0,13.4679,13.4732,13.4573,13.4679,18675.0
2006-09-27 13:20:00,25.49,25.51,25.49,25.5,12375.0,13.4626,13.4732,13.4626,13.4679,12375.0
2006-09-27 13:25:00,25.5,25.51,25.5,25.51,5175.0,13.4679,13.4732,13.4679,13.4732,5175.0
2006-09-27 13:30:00,25.5,25.5,25.45,25.49,38250.0,13.4679,13.4679,13.4415,13.4626,38250.0
2006-09-27 13:35:00,25.5,25.5,25.48,25.5,24750.0,13.4679,13.4679,13.4573,13.4679,24750.0
2006-09-27 13:40:00,25.5,25.52,25.49,25.51,29475.0,13.4679,13.4785,13.4626,13.4732,29475.0
2006-09-27 13:45:00,25.52,25.54,25.48,25.51,34650.0,13.4785,13.489,13.4573,13.4732,34650.0
2006-09-27 13:50:00,25.5,25.51,25.49,25.51,8775.0,13.4679,13.4732,13.4626,13.4732,8775.0
2006-09-27 13:55:00,25.5,25.51,25.49,25.51,13725.0,13.4679,13.4732,13.4626,13.4732,13725.0
2006-09-27 14:00:00,25.51,25.51,25.49,25.51,63900.0,13.4732,13.4732,13.4626,13.4732,63900.0
2006-09-27 14:05:00,25.5,25.56,25.5,25.52,52650.0,13.4679,13.4996,13.4679,13.4785,52650.0
2006-09-27 14:10:00,25.53,25.54,25.47,25.49,31500.0,13.4838,13.489,13.4521,13.4626,31500.0
2006-09-27 14:15:00,25.5,25.5,25.44,25.48,46575.0,13.4679,13.4679,13.4362,13.4573,46575.0
2006-09-27 14:20:00,25.5,25.52,25.47,25.5,139950.0,13.4679,13.4785,13.4521,13.4679,139950.0
2006-09-27 14:25:00,25.5,25.51,25.49,25.49,24525.0,13.4679,13.4732,13.4626,13.4626,24525.0
2006-09-27 14:30:00,25.49,25.5,25.46,25.5,83250.0,13.4626,13.4679,13.4468,13.4679,83250.0
2006-09-27 14:35:00,25.5,25.5,25.47,25.47,60750.0,13.4679,13.4679,13.4521,13.4521,60750.0
2006-09-27 14:40:00,25.45,25.45,25.36,25.39,27675.0,13.4415,13.4415,13.394,13.4098,27675.0
2006-09-27 14:45:00,25.37,25.41,25.32,25.4,57150.0,13.3992,13.4204,13.3728,13.4151,57150.0
2006-09-27 14:50:00,25.41,25.44,25.41,25.42,12150.0,13.4204,13.4362,13.4204,13.4257,12150.0
2006-09-27 14:55:00,25.42,25.48,25.4,25.48,19350.0,13.4257,13.4573,13.4151,13.4573,19350.0
2006-09-27 15:00:00,25.47,25.48,25.44,25.44,22500.0,13.4521,13.4573,13.4362,13.4362,22500.0
2006-09-27 15:05:00,25.44,25.44,25.34,25.37,48600.0,13.4362,13.4362,13.3834,13.3992,48600.0
2006-09-27 15:10:00,25.37,25.41,25.35,25.41,43425.0,13.3992,13.4204,13.3887,13.4204,43425.0
2006-09-27 15:15:00,25.41,25.43,25.39,25.4,36675.0,13.4204,13.4309,13.4098,13.4151,36675.0
2006-09-27 15:20:00,25.4,25.42,25.38,25.39,37125.0,13.4151,13.4257,13.4045,13.4098,37125.0
2006-09-27 15:25:00,25.39,25.41,25.38,25.39,29250.0,13.4098,13.4204,13.4045,13.4098,29250.0
2006-09-27 15:30:00,25.39,25.48,25.39,25.45,27450.0,13.4098,13.4573,13.4098,13.4415,27450.0
2006-09-27 15:35:00,25.46,25.48,25.43,25.46,32625.0,13.4468,13.4573,13.4309,13.4468,32625.0
2006-09-27 15:40:00,25.45,25.45,25.4,25.42,20700.0,13.4415,13.4415,13.4151,13.4257,20700.0
2006-09-27 15:45:00,25.43,25.44,25.41,25.41,22725.0,13.4309,13.4362,13.4204,13.4204,22725.0
2006-09-27 15:50:00,25.42,25.42,25.4,25.41,36675.0,13.4257,13.4257,13.4151,13.4204,36675.0
2006-09-27 15:55:00,25.4,25.41,25.36,25.39,88425.0,13.4151,13.4204,13.394,13.4098,88425.0
2006-09-28 09:30:00,25.51,25.56,25.48,25.51,60750.0,13.4732,13.4996,13.4573,13.4732,60750.0
2006-09-28 09:35:00,25.52,25.55,25.51,25.52,50400.0,13.4785,13.4943,13.4732,13.4785,50400.0
2006-09-28 09:40:00,25.52,25.52,25.45,25.48,35100.0,13.4785,13.4785,13.4415,13.4573,35100.0
2006-09-28 09:45:00,25.47,25.49,25.46,25.48,13500.0,13.4521,13.4626,13.4468,13.4573,13500.0
2006-09-28 09:50:00,25.46,25.51,25.4,25.5,29025.0,13.4468,13.4732,13.4151,13.4679,29025.0
2006-09-28 09:55:00,25.5,25.5,25.44,25.44,24300.0,13.4679,13.4679,13.4362,13.4362,24300.0
2006-09-28 10:00:00,25.46,25.51,25.42,25.49,67725.0,13.4468,13.4732,13.4257,13.4626,67725.0
2006-09-28 10:05:00,25.49,25.5,25.46,25.46,32625.0,13.4626,13.4679,13.4468,13.4468,32625.0
2006-09-28 10:10:00,25.46,25.51,25.46,25.48,37350.0,13.4468,13.4732,13.4468,13.4573,37350.0
2006-09-28 10:15:00,25.48,25.49,25.44,25.47,60525.0,13.4573,13.4626,13.4362,13.4521,60525.0
2006-09-28 10:20:00,25.46,25.5,25.45,25.49,56250.0,13.4468,13.4679,13.4415,13.4626,56250.0
2006-09-28 10:25:00,25.5,25.51,25.45,25.47,23400.0,13.4679,13.4732,13.4415,13.4521,23400.0
2006-09-28 10:30:00,25.45,25.47,25.45,25.47,23625.0,13.4415,13.4521,13.4415,13.4521,23625.0
2006-09-28 10:35:00,25.47,25.48,25.43,25.47,42975.0,13.4521,13.4573,13.4309,13.4521,42975.0
2006-09-28 10:40:00,25.46,25.47,25.43,25.47,135225.0,13.4468,13.4521,13.4309,13.4521,135225.0
2006-09-28 10:45:00,25.47,25.47,25.4,25.42,62775.0,13.4521,13.4521,13.4151,13.4257,62775.0
2006-09-28 10:50:00,25.4,25.4,25.34,25.36,35550.0,13.4151,13.4151,13.3834,13.394,35550.0
2006-09-28 10:55:00,25.37,25.41,25.37,25.41,13275.0,13.3992,13.4204,13.3992,13.4204,13275.0
2006-09-28 11:00:00,25.4,25.43,25.37,25.4,25875.0,13.4151,13.4309,13.3992,13.4151,25875.0
2006-09-28 11:05:00,25.4,25.4,25.37,25.4,13950.0,13.4151,13.4151,13.3992,13.4151,13950.0
2006-09-28 11:10:00,25.4,25.42,25.39,25.42,13950.0,13.4151,13.4257,13.4098,13.4257,13950.0
2006-09-28 11:15:00,25.42,25.46,25.4,25.43,16425.0,13.4257,13.4468,13.4151,13.4309,16425.0
2006-09-28 11:20:00,25.43,25.47,25.43,25.45,21375.0,13.4309,13.4521,13.4309,13.4415,21375.0
2006-09-28 11:25:00,25.44,25.46,25.43,25.46,6300.0,13.4362,13.4468,13.4309,13.4468,6300.0
2006-09-28 11:30:00,25.45,25.46,25.43,25.46,14850.0,13.4415,13.4468,13.4309,13.4468,14850.0
2006-09-28 11:35:00,25.45,25.46,25.44,25.45,15075.0,13.4415,13.4468,13.4362,13.4415,15075.0
2006-09-28 11:40:00,25.45,25.45,25.38,25.39,14625.0,13.4415,13.4415,13.4045,13.4098,14625.0
2006-09-28 11:45:00,25.4,25.4,25.33,25.38,52875.0,13.4151,13.4151,13.3781,13.4045,52875.0
2006-09-28 11:50:00,25.38,25.4,25.34,25.38,29925.0,13.4045,13.4151,13.3834,13.4045,29925.0
2006-09-28 11:55:00,25.4,25.4,25.36,25.39,16650.0,13.4151,13.4151,13.394,13.4098,16650.0
2006-09-28 12:00:00,25.39,25.39,25.34,25.38,96975.0,13.4098,13.4098,13.3834,13.4045,96975.0
2006-09-28 12:05:00,25.38,25.4,25.36,25.39,24750.0,13.4045,13.4151,13.394,13.4098,24750.0
2006-09-28 12:10:00,25.38,25.41,25.38,25.4,31050.0,13.4045,13.4204,13.4045,13.4151,31050.0
2006-09-28 12:15:00,25.4,25.45,25.4,25.44,12600.0,13.4151,13.4415,13.4151,13.4362,12600.0
2006-09-28 12:20:00,25.44,25.44,25.41,25.44,15075.0,13.4362,13.4362,13.4204,13.4362,15075.0
2006-09-28 12:25:00,25.44,25.44,25.43,25.44,24750.0,13.4362,13.4362,13.4309,13.4362,24750.0
2006-09-28 12:30:00,25.44,25.44,25.44,25.44,18450.0,13.4362,13.4362,13.4362,13.4362,18450.0
2006-09-28 12:35:00,25.44,25.44,25.42,25.44,14175.0,13.4362,13.4362,13.4257,13.4362,14175.0
2006-09-28 12:40:00,25.43,25.43,25.39,25.4,5625.0,13.4309,13.4309,13.4098,13.4151,5625.0
2006-09-28 12:45:00,25.4,25.44,25.4,25.43,31950.0,13.4151,13.4362,13.4151,13.4309,31950.0
2006-09-28 12:50:00,25.43,25.44,25.43,25.43,53100.0,13.4309,13.4362,13.4309,13.4309,53100.0
2006-09-28 12:55:00,25.42,25.44,25.42,25.43,7875.0,13.4257,13.4362,13.4257,13.4309,7875.0
2006-09-28 13:00:00,25.43,25.44,25.43,25.44,8775.0,13.4309,13.4362,13.4309,13.4362,8775.0
2006-09-28 13:05:00,25.43,25.44,25.42,25.43,29250.0,13.4309,13.4362,13.4257,13.4309,29250.0
2006-09-28 13:10:00,25.44,25.44,25.43,25.43,11025.0,13.4362,13.4362,13.4309,13.4309,11025.0
2006-09-28 13:15:00,25.44,25.44,25.43,25.44,11250.0,13.4362,13.4362,13.4309,13.4362,11250.0
2006-09-28 13:20:00,25.44,25.47,25.43,25.44,75600.0,13.4362,13.4521,13.4309,13.4362,75600.0
2006-09-28 13:25:00,25.44,25.44,25.4,25.42,31500.0,13.4362,13.4362,13.4151,13.4257,31500.0
2006-09-28 13:30:00,25.42,25.44,25.42,25.43,16650.0,13.4257,13.4362,13.4257,13.4309,16650.0
2006-09-28 13:35:00,25.43,25.44,25.4,25.41,26325.0,13.4309,13.4362,13.4151,13.4204,26325.0
2006-09-28 13:40:00,25.41,25.44,25.4,25.44,15750.0,13.4204,13.4362,13.4151,13.4362,15750.0
2006-09-28 13:45:00,25.44,25.45,25.43,25.44,11700.0,13.4362,13.4415,13.4309,13.4362,11700.0
2006-09-28 13:50:00,25.44,25.45,25.43,25.44,29925.0,13.4362,13.4415,13.4309,13.4362,29925.0
2006-09-28 13:55:00,25.44,25.44,25.38,25.42,12150.0,13.4362,13.4362,13.4045,13.4257,12150.0
2006-09-28 14:00:00,25.42,25.45,25.42,25.44,18225.0,13.4257,13.4415,13.4257,13.4362,18225.0
2006-09-28 14:05:00,25.44,25.44,25.41,25.44,19125.0,13.4362,13.4362,13.4204,13.4362,19125.0
2006-09-28 14:10:00,25.45,25.46,25.44,25.44,42300.0,13.4415,13.4468,13.4362,13.4362,42300.0
2006-09-28 14:15:00,25.44,25.44,25.44,25.44,42075.0,13.4362,13.4362,13.4362,13.4362,42075.0
2006-09-28 14:20:00,25.44,25.44,25.39,25.44,23400.0,13.4362,13.4362,13.4098,13.4362,23400.0
2006-09-28 14:25:00,25.44,25.44,25.43,25.44,47475.0,13.4362,13.4362,13.4309,13.4362,47475.0
2006-09-28 14:30:00,25.44,25.45,25.41,25.44,58950.0,13.4362,13.4415,13.4204,13.4362,58950.0
2006-09-28 14:35:00,25.44,25.45,25.43,25.43,94950.0,13.4362,13.4415,13.4309,13.4309,94950.0
2006-09-28 14:40:00,25.44,25.45,25.44,25.44,150975.0,13.4362,13.4415,13.4362,13.4362,150975.0
2006-09-28 14:45:00,25.44,25.44,25.44,25.44,55575.0,13.4362,13.4362,13.4362,13.4362,55575.0
2006-09-28 14:50:00,25.44,25.44,25.43,25.44,35100.0,13.4362,13.4362,13.4309,13.4362,35100.0
2006-09-28 14:55:00,25.44,25.44,25.43,25.44,30375.0,13.4362,13.4362,13.4309,13.4362,30375.0
2006-09-28 15:00:00,25.44,25.44,25.41,25.41,15975.0,13.4362,13.4362,13.4204,13.4204,15975.0
2006-09-28 15:05:00,25.41,25.41,25.36,25.4,20925.0,13.4204,13.4204,13.394,13.4151,20925.0
2006-09-28 15:10:00,25.4,25.44,25.4,25.44,17325.0,13.4151,13.4362,13.4151,13.4362,17325.0
2006-09-28 15:15:00,25.44,25.44,25.43,25.43,31950.0,13.4362,13.4362,13.4309,13.4309,31950.0
2006-09-28 15:20:00,25.43,25.44,25.43,25.44,29025.0,13.4309,13.4362,13.4309,13.4362,29025.0
2006-09-28 15:25:00,25.44,25.45,25.42,25.44,20700.0,13.4362,13.4415,13.4257,13.4362,20700.0
2006-09-28 15:30:00,25.44,25.45,25.43,25.44,37125.0,13.4362,13.4415,13.4309,13.4362,37125.0
2006-09-28 15:35:00,25.44,25.44,25.43,25.44,18450.0,13.4362,13.4362,13.4309,13.4362,18450.0
2006-09-28 15:40:00,25.44,25.55,25.44,25.48,152550.0,13.4362,13.4943,13.4362,13.4573,152550.0
2006-09-28 15:45:00,25.49,25.52,25.45,25.45,73350.0,13.4626,13.4785,13.4415,13.4415,73350.0
2006-09-28 15:50:00,25.45,25.46,25.43,25.44,39375.0,13.4415,13.4468,13.4309,13.4362,39375.0
2006-09-28 15:55:00,25.44,25.47,25.42,25.45,127125.0,13.4362,13.4521,13.4257,13.4415,127125.0
2006-09-29 09:30:00,25.32,25.46,25.29,25.3,92925.0,13.3728,13.4468,13.357,13.3623,92925.0
2006-09-29 09:35:00,25.28,25.42,25.28,25.37,38025.0,13.3517,13.4257,13.3517,13.3992,38025.0
2006-09-29 09:40:00,25.39,25.4,25.33,25.33,22275.0,13.4098,13.4151,13.3781,13.3781,22275.0
2006-09-29 09:45:00,25.32,25.32,25.24,25.24,37125.0,13.3728,13.3728,13.3306,13.3306,37125.0
2006-09-29 09:50:00,25.24,25.29,25.18,25.28,42975.0,13.3306,13.357,13.2989,13.3517,42975.0
2006-09-29 09:55:00,25.28,25.28,25.13,25.25,45000.0,13.3517,13.3517,13.2725,13.3359,45000.0
2006-09-29 10:00:00,25.27,25.31,25.25,25.28,39150.0,13.3464,13.3676,13.3359,13.3517,39150.0
2006-09-29 10:05:00,25.3,25.3,25.23,25.27,24525.0,13.3623,13.3623,13.3253,13.3464,24525.0
2006-09-29 10:10:00,25.27,25.28,25.25,25.28,21600.0,13.3464,13.3517,13.3359,13.3517,21600.0
2006-09-29 10:15:00,25.28,25.32,25.28,25.32,48375.0,13.3517,13.3728,13.3517,13.3728,48375.0
2006-09-29 10:20:00,25.32,25.34,25.25,25.29,46350.0,13.3728,13.3834,13.3359,13.357,46350.0
2006-09-29 10:25:00,25.3,25.32,25.26,25.28,33075.0,13.3623,13.3728,13.3412,13.3517,33075.0
2006-09-29 10:30:00,25.28,25.37,25.24,25.36,31725.0,13.3517,13.3992,13.3306,13.394,31725.0
2006-09-29 10:35:00,25.37,25.37,25.28,25.29,20700.0,13.3992,13.3992,13.3517,13.357,20700.0
2006-09-29 10:40:00,25.29,25.33,25.29,25.33,13275.0,13.357,13.3781,13.357,13.3781,13275.0
2006-09-29 10:45:00,25.32,25.37,25.32,25.35,24750.0,13.3728,13.3992,13.3728,13.3887,24750.0
2006-09-29 10:50:00,25.34,25.36,25.31,25.36,15300.0,13.3834,13.394,13.3676,13.394,15300.0
2006-09-29 10:55:00,25.36,25.43,25.36,25.43,22500.0,13.394,13.4309,13.394,13.4309,22500.0
2006-09-29 11:00:00,25.43,25.44,25.41,25.41,33075.0,13.4309,13.4362,13.4204,13.4204,33075.0
2006-09-29 11:05:00,25.4,25.41,25.37,25.41,9225.0,13.4151,13.4204,13.3992,13.4204,9225.0
2006-09-29 11:10:00,25.43,25.43,25.36,25.36,18450.0,13.4309,13.4309,13.394,13.394,18450.0
2006-09-29 11:15:00,25.35,25.39,25.34,25.39,37125.0,13.3887,13.4098,13.3834,13.4098,37125.0
2006-09-29 11:20:00,25.39,25.39,25.33,25.33,18225.0,13.4098,13.4098,13.3781,13.3781,18225.0
2006-09-29 11:25:00,25.33,25.37,25.31,25.36,10350.0,13.3781,13.3992,13.3676,13.394,10350.0
2006-09-29 11:30:00,25.37,25.43,25.37,25.42,20925.0,13.3992,13.4309,13.3992,13.4257,20925.0
2006-09-29 11:35:00,25.43,25.45,25.42,25.42,38700.0,13.4309,13.4415,13.4257,13.4257,38700.0
2006-09-29 11:40:00,25.44,25.45,25.43,25.44,20475.0,13.4362,13.4415,13.4309,13.4362,20475.0
2006-09-29 11:45:00,25.44,25.46,25.43,25.44,27900.0,13.4362,13.4468,13.4309,13.4362,27900.0
2006-09-29 11:50:00,25.44,25.45,25.4,25.44,17550.0,13.4362,13.4415,13.4151,13.4362,17550.0
2006-09-29 11:55:00,25.44,25.45,25.44,25.45,9225.0,13.4362,13.4415,13.4362,13.4415,9225.0
2006-09-29 12:00:00,25.45,25.45,25.41,25.43,14850.0,13.4415,13.4415,13.4204,13.4309,14850.0
2006-09-29 12:05:00,25.42,25.45,25.38,25.38,13275.0,13.4257,13.4415,13.4045,13.4045,13275.0
2006-09-29 12:10:00,25.36,25.44,25.36,25.41,13950.0,13.394,13.4362,13.394,13.4204,13950.0
2006-09-29 12:15:00,25.42,25.44,25.37,25.41,9225.0,13.4257,13.4362,13.3992,13.4204,9225.0
2006-09-29 12:20:00,25.4,25.41,25.4,25.4,8325.0,13.4151,13.4204,13.4151,13.4151,8325.0
2006-09-29 12:25:00,25.4,25.42,25.4,25.42,2025.0,13.4151,13.4257,13.4151,13.4257,2025.0
2006-09-29 12:30:00,25.42,25.43,25.39,25.43,8550.0,13.4257,13.4309,13.4098,13.4309,8550.0
2006-09-29 12:35:00,25.41,25.41,25.35,25.35,5400.0,13.4204,13.4204,13.3887,13.3887,5400.0
2006-09-29 12:40:00,25.34,25.34,25.32,25.33,3150.0,13.3834,13.3834,13.3728,13.3781,3150.0
2006-09-29 12:45:00,25.34,25.35,25.33,25.35,6300.0,13.3834,13.3887,13.3781,13.3887,6300.0
2006-09-29 12:50:00,25.35,25.39,25.35,25.37,9225.0,13.3887,13.4098,13.3887,13.3992,9225.0
2006-09-29 12:55:00,25.38,25.41,25.37,25.4,6750.0,13.4045,13.4204,13.3992,13.4151,6750.0
2006-09-29 13:00:00,25.4,25.42,25.39,25.42,6750.0,13.4151,13.4257,13.4098,13.4257,6750.0
2006-09-29 13:05:00,25.41,25.41,25.39,25.4,7425.0,13.4204,13.4204,13.4098,13.4151,7425.0
2006-09-29 13:10:00,25.4,25.41,25.38,25.41,8325.0,13.4151,13.4204,13.4045,13.4204,8325.0
2006-09-29 13:15:00,25.4,25.42,25.36,25.42,16425.0,13.4151,13.4257,13.394,13.4257,16425.0
2006-09-29 13:20:00,25.42,25.44,25.37,25.39,58950.0,13.4257,13.4362,13.3992,13.4098,58950.0
2006-09-29 13:25:00,25.39,25.39,25.36,25.38,22500.0,13.4098,13.4098,13.394,13.4045,22500.0
2006-09-29 13:30:00,25.38,25.42,25.37,25.39,15075.0,13.4045,13.4257,13.3992,13.4098,15075.0
2006-09-29 13:35:00,25.39,25.4,25.36,25.37,16875.0,13.4098,13.4151,13.394,13.3992,16875.0
2006-09-29 13:40:00,25.38,25.4,25.37,25.4,22950.0,13.4045,13.4151,13.3992,13.4151,22950.0
2006-09-29 13:45:00,25.4,25.4,25.39,25.4,4050.0,13.4151,13.4151,13.4098,13.4151,4050.0
2006-09-29 13:50:00,25.41,25.45,25.39,25.42,24075.0,13.4204,13.4415,13.4098,13.4257,24075.0
2006-09-29 13:55:00,25.43,25.43,25.37,25.39,31050.0,13.4309,13.4309,13.3992,13.4098,31050.0
2006-09-29 14:00:00,25.39,25.43,25.39,25.42,10125.0,13.4098,13.4309,13.4098,13.4257,10125.0
2006-09-29 14:05:00,25.42,25.43,25.39,25.42,25200.0,13.4257,13.4309,13.4098,13.4257,25200.0
2006-09-29 14:10:00,25.42,25.42,25.38,25.38,25425.0,13.4257,13.4257,13.4045,13.4045,25425.0
2006-09-29 14:15:00,25.38,25.41,25.38,25.39,48600.0,13.4045,13.4204,13.4045,13.4098,48600.0
2006-09-29 14:20:00,25.4,25.42,25.4,25.4,8775.0,13.4151,13.4257,13.4151,13.4151,8775.0
2006-09-29 14:25:00,25.39,25.4,25.37,25.4,46350.0,13.4098,13.4151,13.3992,13.4151,46350.0
2006-09-29 14:30:00,25.4,25.42,25.38,25.42,21150.0,13.4151,13.4257,13.4045,13.4257,21150.0
2006-09-29 14:35:00,25.42,25.45,25.42,25.42,21375.0,13.4257,13.4415,13.4257,13.4257,21375.0
2006-09-29 14:40:00,25.44,25.45,25.44,25.44,20700.0,13.4362,13.4415,13.4362,13.4362,20700.0
2006-09-29 14:45:00,25.44,25.44,25.44,25.44,7200.0,13.4362,13.4362,13.4362,13.4362,7200.0
2006-09-29 14:50:00,25.44,25.44,25.42,25.42,247275.0,13.4362,13.4362,13.4257,13.4257,247275.0
2006-09-29 14:55:00,25.42,25.42,25.37,25.41,9225.0,13.4257,13.4257,13.3992,13.4204,9225.0
2006-09-29 15:00:00,25.4,25.41,25.35,25.38,21375.0,13.4151,13.4204,13.3887,13.4045,21375.0
2006-09-29 15:05:00,25.38,25.4,25.37,25.38,26550.0,13.4045,13.4151,13.3992,13.4045,26550.0
2006-09-29 15:10:00,25.38,25.4,25.36,25.39,21150.0,13.4045,13.4151,13.394,13.4098,21150.0
2006-09-29 15:15:00,25.39,25.43,25.38,25.42,18000.0,13.4098,13.4309,13.4045,13.4257,18000.0
2006-09-29 15:20:00,25.4,25.44,25.4,25.44,13500.0,13.4151,13.4362,13.4151,13.4362,13500.0
2006-09-29 15:25:00,25.44,25.44,25.43,25.44,16425.0,13.4362,13.4362,13.4309,13.4362,16425.0
2006-09-29 15:30:00,25.44,25.44,25.43,25.44,13725.0,13.4362,13.4362,13.4309,13.4362,13725.0
2006-09-29 15:35:00,25.43,25.44,25.41,25.42,19800.0,13.4309,13.4362,13.4204,13.4257,19800.0
2006-09-29 15:40:00,25.44,25.44,25.39,25.4,16650.0,13.4362,13.4362,13.4098,13.4151,16650.0
2006-09-29 15:45:00,25.4,25.4,25.31,25.32,38475.0,13.4151,13.4151,13.3676,13.3728,38475.0
2006-09-29 15:50:00,25.32,25.37,25.32,25.36,70200.0,13.3728,13.3992,13.3728,13.394,70200.0
2006-09-29 15:55:00,25.36,25.38,25.34,25.34,113625.0,13.394,13.4045,13.3834,13.3834,113625.0
2006-10-02 09:30:00,25.34,25.39,25.33,25.37,118350.0,13.3834,13.4098,13.3781,13.3992,118350.0
2006-10-02 09:35:00,25.38,25.39,25.36,25.38,43650.0,13.4045,13.4098,13.394,13.4045,43650.0
2006-10-02 09:40:00,25.37,25.38,25.27,25.29,54000.0,13.3992,13.4045,13.3464,13.357,54000.0
2006-10-02 09:45:00,25.28,25.33,25.27,25.3,34200.0,13.3517,13.3781,13.3464,13.3623,34200.0
2006-10-02 09:50:00,25.32,25.32,25.25,25.31,30825.0,13.3728,13.3728,13.3359,13.3676,30825.0
2006-10-02 09:55:00,25.31,25.37,25.31,25.32,32850.0,13.3676,13.3992,13.3676,13.3728,32850.0
2006-10-02 10:00:00,25.31,25.36,25.28,25.33,53325.0,13.3676,13.394,13.3517,13.3781,53325.0
2006-10-02 10:05:00,25.36,25.37,25.29,25.29,22500.0,13.394,13.3992,13.357,13.357,22500.0
2006-10-02 10:10:00,25.29,25.36,25.29,25.31,25425.0,13.357,13.394,13.357,13.3676,25425.0
2006-10-02 10:15:00,25.31,25.35,25.24,25.34,23850.0,13.3676,13.3887,13.3306,13.3834,23850.0
2006-10-02 10:20:00,25.34,25.36,25.23,25.24,20700.0,13.3834,13.394,13.3253,13.3306,20700.0
2006-10-02 10:25:00,25.24,25.3,25.24,25.3,34425.0,13.3306,13.3623,13.3306,13.3623,34425.0
2006-10-02 10:30:00,25.29,25.31,25.27,25.28,32175.0,13.357,13.3676,13.3464,13.3517,32175.0
2006-10-02 10:35:00,25.27,25.29,25.24,25.26,23175.0,13.3464,13.357,13.3306,13.3412,23175.0
2006-10-02 10:40:00,25.26,25.3,25.23,25.23,35100.0,13.3412,13.3623,13.3253,13.3253,35100.0
2006-10-02 10:45:00,25.23,25.28,25.23,25.24,44100.0,13.3253,13.3517,13.3253,13.3306,44100.0
2006-10-02 10:50:00,25.24,25.28,25.24,25.27,30825.0,13.3306,13.3517,13.3306,13.3464,30825.0
2006-10-02 10:55:00,25.29,25.35,25.28,25.29,44550.0,13.357,13.3887,13.3517,13.357,44550.0
2006-10-02 11:00:00,25.3,25.32,25.28,25.31,16200.0,13.3623,13.3728,13.3517,13.3676,16200.0
2006-10-02 11:05:00,25.29,25.32,25.28,25.3,16875.0,13.357,13.3728,13.3517,13.3623,16875.0
2006-10-02 11:10:00,25.32,25.33,25.31,25.33,16875.0,13.3728,13.3781,13.3676,13.3781,16875.0
2006-10-02 11:15:00,25.33,25.34,25.31,25.33,20475.0,13.3781,13.3834,13.3676,13.3781,20475.0
2006-10-02 11:20:00,25.32,25.36,25.32,25.34,23175.0,13.3728,13.394,13.3728,13.3834,23175.0
2006-10-02 11:25:00,25.34,25.38,25.34,25.38,32625.0,13.3834,13.4045,13.3834,13.4045,32625.0
2006-10-02 11:30:00,25.37,25.53,25.37,25.52,72900.0,13.3992,13.4838,13.3992,13.4785,72900.0
2006-10-02 11:35:00,25.52,25.63,25.52,25.6,76500.0,13.4785,13.5366,13.4785,13.5207,76500.0
2006-10-02 11:40:00,25.58,25.66,25.58,25.62,102375.0,13.5102,13.5524,13.5102,13.5313,102375.0
2006-10-02 11:45:00,25.63,25.63,25.54,25.54,85950.0,13.5366,13.5366,13.489,13.489,85950.0
2006-10-02 11:50:00,25.54,25.57,25.51,25.55,58500.0,13.489,13.5049,13.4732,13.4943,58500.0
2006-10-02 11:55:00,25.56,25.57,25.52,25.55,43425.0,13.4996,13.5049,13.4785,13.4943,43425.0
2006-10-02 12:00:00,25.55,25.57,25.53,25.56,152325.0,13.4943,13.5049,13.4838,13.4996,152325.0
2006-10-02 12:05:00,25.56,25.57,25.55,25.56,25200.0,13.4996,13.5049,13.4943,13.4996,25200.0
2006-10-02 12:10:00,25.56,25.6,25.56,25.59,31050.0,13.4996,13.5207,13.4996,13.5154,31050.0
2006-10-02 12:15:00,25.57,25.6,25.56,25.57,28350.0,13.5049,13.5207,13.4996,13.5049,28350.0
2006-10-02 12:20:00,25.58,25.6,25.54,25.56,28125.0,13.5102,13.5207,13.489,13.4996,28125.0
2006-10-02 12:25:00,25.56,25.56,25.54,25.55,13950.0,13.4996,13.4996,13.489,13.4943,13950.0
2006-10-02 12:30:00,25.55,25.56,25.53,25.53,17550.0,13.4943,13.4996,13.4838,13.4838,17550.0
2006-10-02 12:35:00,25.54,25.55,25.54,25.54,17100.0,13.489,13.4943,13.489,13.489,17100.0
2006-10-02 12:40:00,25.54,25.59,25.54,25.58,27000.0,13.489,13.5154,13.489,13.5102,27000.0
2006-10-02 12:45:00,25.59,25.6,25.55,25.56,34425.0,13.5154,13.5207,13.4943,13.4996,34425.0
2006-10-02 12:50:00,25.56,25.58,25.55,25.57,16875.0,13.4996,13.5102,13.4943,13.5049,16875.0
2006-10-02 12:55:00,25.57,25.57,25.52,25.54,18900.0,13.5049,13.5049,13.4785,13.489,18900.0
2006-10-02 13:00:00,25.55,25.56,25.54,25.55,14175.0,13.4943,13.4996,13.489,13.4943,14175.0
2006-10-02 13:05:00,25.55,25.57,25.55,25.57,16200.0,13.4943,13.5049,13.4943,13.5049,16200.0
2006-10-02 13:10:00,25.57,25.59,25.57,25.58,14850.0,13.5049,13.5154,13.5049,13.5102,14850.0
2006-10-02 13:15:00,25.58,25.6,25.58,25.59,15300.0,13.5102,13.5207,13.5102,13.5154,15300.0
2006-10-02 13:20:00,25.59,25.59,25.53,25.53,58050.0,13.5154,13.5154,13.4838,13.4838,58050.0
2006-10-02 13:25:00,25.55,25.56,25.53,25.54,31950.0,13.4943,13.4996,13.4838,13.489,31950.0
2006-10-02 13:30:00,25.55,25.56,25.54,25.55,34650.0,13.4943,13.4996,13.489,13.4943,34650.0
2006-10-02 13:35:00,25.55,25.56,25.5,25.5,33525.0,13.4943,13.4996,13.4679,13.4679,33525.0
2006-10-02 13:40:00,25.5,25.5,25.39,25.39,49275.0,13.4679,13.4679,13.4098,13.4098,49275.0
2006-10-02 13:45:00,25.4,25.4,25.26,25.31,82575.0,13.4151,13.4151,13.3412,13.3676,82575.0
2006-10-02 13:50:00,25.31,25.38,25.28,25.32,108000.0,13.3676,13.4045,13.3517,13.3728,108000.0
2006-10-02 13:55:00,25.34,25.34,25.25,25.29,26775.0,13.3834,13.3834,13.3359,13.357,26775.0
2006-10-02 14:00:00,25.28,25.31,25.19,25.3,40050.0,13.3517,13.3676,13.3042,13.3623,40050.0
2006-10-02 14:05:00,25.3,25.3,25.25,25.29,29700.0,13.3623,13.3623,13.3359,13.357,29700.0
2006-10-02 14:10:00,25.29,25.32,25.28,25.3,25875.0,13.357,13.3728,13.3517,13.3623,25875.0
2006-10-02 14:15:00,25.3,25.34,25.29,25.33,20700.0,13.3623,13.3834,13.357,13.3781,20700.0
2006-10-02 14:20:00,25.34,25.35,25.3,25.3,31725.0,13.3834,13.3887,13.3623,13.3623,31725.0
2006-10-02 14:25:00,25.29,25.34,25.26,25.33,28575.0,13.357,13.3834,13.3412,13.3781,28575.0
2006-10-02 14:30:00,25.32,25.38,25.31,25.38,20250.0,13.3728,13.4045,13.3676,13.4045,20250.0
2006-10-02 14:35:00,25.38,25.4,25.35,25.36,26775.0,13.4045,13.4151,13.3887,13.394,26775.0
2006-10-02 14:40:00,25.36,25.36,25.31,25.36,39150.0,13.394,13.394,13.3676,13.394,39150.0
2006-10-02 14:45:00,25.36,25.36,25.33,25.34,12825.0,13.394,13.394,13.3781,13.3834,12825.0
2006-10-02 14:50:00,25.34,25.34,25.27,25.28,56475.0,13.3834,13.3834,13.3464,13.3517,56475.0
2006-10-02 14:55:00,25.29,25.32,25.28,25.32,45225.0,13.357,13.3728,13.3517,13.3728,45225.0
2006-10-02 15:00:00,25.32,25.36,25.28,25.36,36450.0,13.3728,13.394,13.3517,13.394,36450.0
2006-10-02 15:05:00,25.36,25.38,25.32,25.35,63450.0,13.394,13.4045,13.3728,13.3887,63450.0
2006-10-02 15:10:00,25.34,25.36,25.33,25.35,18900.0,13.3834,13.394,13.3781,13.3887,18900.0
2006-10-02 15:15:00,25.36,25.4,25.36,25.37,18675.0,13.394,13.4151,13.394,13.3992,18675.0
2006-10-02 15:20:00,25.39,25.4,25.34,25.36,31275.0,13.4098,13.4151,13.3834,13.394,31275.0
2006-10-02 15:25:00,25.37,25.42,25.36,25.42,22500.0,13.3992,13.4257,13.394,13.4257,22500.0
2006-10-02 15:30:00,25.42,25.42,25.39,25.41,20475.0,13.4257,13.4257,13.4098,13.4204,20475.0
2006-10-02 15:35:00,25.4,25.4,25.36,25.4,34200.0,13.4151,13.4151,13.394,13.4151,34200.0
2006-10-02 15:40:00,25.4,25.4,25.35,25.35,30600.0,13.4151,13.4151,13.3887,13.3887,30600.0
2006-10-02 15:45:00,25.36,25.37,25.34,25.34,34875.0,13.394,13.3992,13.3834,13.3834,34875.0
2006-10-02 15:50:00,25.35,25.36,25.32,25.33,67725.0,13.3887,13.394,13.3728,13.3781,67725.0
2006-10-02 15:55:00,25.34,25.35,25.31,25.31,146700.0,13.3834,13.3887,13.3676,13.3676,146700.0
2006-10-03 09:30:00,25.44,25.44,25.24,25.33,123075.0,13.4362,13.4362,13.3306,13.3781,123075.0
2006-10-03 09:35:00,25.33,25.36,25.21,25.24,45450.0,13.3781,13.394,13.3147,13.3306,45450.0
2006-10-03 09:40:00,25.26,25.28,25.22,25.24,35775.0,13.3412,13.3517,13.32,13.3306,35775.0
2006-10-03 09:45:00,25.25,25.36,25.22,25.34,22725.0,13.3359,13.394,13.32,13.3834,22725.0
2006-10-03 09:50:00,25.32,25.33,25.29,25.33,11475.0,13.3728,13.3781,13.357,13.3781,11475.0
2006-10-03 09:55:00,25.33,25.42,25.33,25.41,34200.0,13.3781,13.4257,13.3781,13.4204,34200.0
2006-10-03 10:00:00,25.4,25.42,25.38,25.4,27675.0,13.4151,13.4257,13.4045,13.4151,27675.0
2006-10-03 10:05:00,25.4,25.44,25.4,25.44,24075.0,13.4151,13.4362,13.4151,13.4362,24075.0
2006-10-03 10:10:00,25.41,25.41,25.36,25.37,30600.0,13.4204,13.4204,13.394,13.3992,30600.0
2006-10-03 10:15:00,25.37,25.4,25.34,25.4,37575.0,13.3992,13.4151,13.3834,13.4151,37575.0
2006-10-03 10:20:00,25.41,25.41,25.29,25.29,33525.0,13.4204,13.4204,13.357,13.357,33525.0
2006-10-03 10:25:00,25.31,25.38,25.31,25.35,41850.0,13.3676,13.4045,13.3676,13.3887,41850.0
2006-10-03 10:30:00,25.35,25.35,25.31,25.33,30825.0,13.3887,13.3887,13.3676,13.3781,30825.0
2006-10-03 10:35:00,25.34,25.36,25.33,25.33,21375.0,13.3834,13.394,13.3781,13.3781,21375.0
2006-10-03 10:40:00,25.31,25.32,25.26,25.32,20700.0,13.3676,13.3728,13.3412,13.3728,20700.0
2006-10-03 10:45:00,25.32,25.34,25.3,25.33,24750.0,13.3728,13.3834,13.3623,13.3781,24750.0
2006-10-03 10:50:00,25.33,25.36,25.31,25.35,14175.0,13.3781,13.394,13.3676,13.3887,14175.0
2006-10-03 10:55:00,25.35,25.35,25.3,25.32,17550.0,13.3887,13.3887,13.3623,13.3728,17550.0
2006-10-03 11:00:00,25.33,25.36,25.32,25.34,62550.0,13.3781,13.394,13.3728,13.3834,62550.0
2006-10-03 11:05:00,25.35,25.41,25.34,25.41,14850.0,13.3887,13.4204,13.3834,13.4204,14850.0
2006-10-03 11:10:00,25.4,25.44,25.37,25.44,31725.0,13.4151,13.4362,13.3992,13.4362,31725.0
2006-10-03 11:15:00,25.44,25.48,25.42,25.48,85275.0,13.4362,13.4573,13.4257,13.4573,85275.0
2006-10-03 11:20:00,25.47,25.48,25.43,25.45,78300.0,13.4521,13.4573,13.4309,13.4415,78300.0
2006-10-03 11:25:00,25.45,25.51,25.45,25.47,88200.0,13.4415,13.4732,13.4415,13.4521,88200.0
2006-10-03 11:30:00,25.47,25.49,25.45,25.46,87525.0,13.4521,13.4626,13.4415,13.4468,87525.0
2006-10-03 11:35:00,25.47,25.47,25.44,25.44,33525.0,13.4521,13.4521,13.4362,13.4362,33525.0
2006-10-03 11:40:00,25.44,25.46,25.43,25.46,43200.0,13.4362,13.4468,13.4309,13.4468,43200.0
2006-10-03 11:45:00,25.46,25.47,25.44,25.44,36000.0,13.4468,13.4521,13.4362,13.4362,36000.0
2006-10-03 11:50:00,25.44,25.47,25.4,25.43,34875.0,13.4362,13.4521,13.4151,13.4309,34875.0
2006-10-03 11:55:00,25.42,25.47,25.4,25.41,28125.0,13.4257,13.4521,13.4151,13.4204,28125.0
2006-10-03 12:00:00,25.42,25.44,25.42,25.43,30375.0,13.4257,13.4362,13.4257,13.4309,30375.0
2006-10-03 12:05:00,25.43,25.48,25.41,25.42,116100.0,13.4309,13.4573,13.4204,13.4257,116100.0
2006-10-03 12:10:00,25.42,25.47,25.42,25.44,52200.0,13.4257,13.4521,13.4257,13.4362,52200.0
2006-10-03 12:15:00,25.45,25.46,25.44,25.46,54900.0,13.4415,13.4468,13.4362,13.4468,54900.0
2006-10-03 12:20:00,25.46,25.47,25.45,25.46,42975.0,13.4468,13.4521,13.4415,13.4468,42975.0
2006-10-03 12:25:00,25.46,25.46,25.44,25.45,30150.0,13.4468,13.4468,13.4362,13.4415,30150.0
2006-10-03 12:30:00,25.46,25.49,25.45,25.46,195525.0,13.4468,13.4626,13.4415,13.4468,195525.0
2006-10-03 12:35:00,25.45,25.46,25.43,25.43,34650.0,13.4415,13.4468,13.4309,13.4309,34650.0
2006-10-03 12:40:00,25.43,25.44,25.43,25.44,20025.0,13.4309,13.4362,13.4309,13.4362,20025.0
2006-10-03 12:45:00,25.44,25.44,25.44,25.44,20250.0,13.4362,13.4362,13.4362,13.4362,20250.0
2006-10-03 12:50:00,25.44,25.44,25.44,25.44,9900.0,13.4362,13.4362,13.4362,13.4362,9900.0
2006-10-03 12:55:00,25.44,25.46,25.44,25.45,99675.0,13.4362,13.4468,13.4362,13.4415,99675.0
2006-10-03 13:00:00,25.45,25.47,25.45,25.46,33750.0,13.4415,13.4521,13.4415,13.4468,33750.0
2006-10-03 13:05:00,25.46,25.47,25.43,25.44,19350.0,13.4468,13.4521,13.4309,13.4362,19350.0
2006-10-03 13:10:00,25.44,25.44,25.43,25.44,10800.0,13.4362,13.4362,13.4309,13.4362,10800.0
2006-10-03 13:15:00,25.44,25.47,25.43,25.44,38250.0,13.4362,13.4521,13.4309,13.4362,38250.0
2006-10-03 13:20:00,25.45,25.46,25.42,25.43,27450.0,13.4415,13.4468,13.4257,13.4309,27450.0
2006-10-03 13:25:00,25.44,25.48,25.41,25.48,60975.0,13.4362,13.4573,13.4204,13.4573,60975.0
2006-10-03 13:30:00,25.48,25.49,25.44,25.46,25200.0,13.4573,13.4626,13.4362,13.4468,25200.0
2006-10-03 13:35:00,25.46,25.46,25.44,25.45,62775.0,13.4468,13.4468,13.4362,13.4415,62775.0
2006-10-03 13:40:00,25.45,25.45,25.41,25.41,24300.0,13.4415,13.4415,13.4204,13.4204,24300.0
2006-10-03 13:45:00,25.43,25.47,25.42,25.43,26550.0,13.4309,13.4521,13.4257,13.4309,26550.0
2006-10-03 13:50:00,25.43,25.47,25.42,25.45,29025.0,13.4309,13.4521,13.4257,13.4415,29025.0
2006-10-03 13:55:00,25.45,25.45,25.44,25.45,14175.0,13.4415,13.4415,13.4362,13.4415,14175.0
2006-10-03 14:00:00,25.45,25.49,25.44,25.45,91800.0,13.4415,13.4626,13.4362,13.4415,91800.0
2006-10-03 14:05:00,25.45,25.48,25.44,25.47,311175.0,13.4415,13.4573,13.4362,13.4521,311175.0
2006-10-03 14:10:00,25.47,25.48,25.46,25.47,111600.0,13.4521,13.4573,13.4468,13.4521,111600.0
2006-10-03 14:15:00,25.46,25.52,25.46,25.5,26325.0,13.4468,13.4785,13.4468,13.4679,26325.0
2006-10-03 14:20:00,25.51,25.52,25.44,25.44,48825.0,13.4732,13.4785,13.4362,13.4362,48825.0
2006-10-03 14:25:00,25.44,25.44,25.37,25.4,23175.0,13.4362,13.4362,13.3992,13.4151,23175.0
2006-10-03 14:30:00,25.4,25.48,25.4,25.46,29925.0,13.4151,13.4573,13.4151,13.4468,29925.0
2006-10-03 14:35:00,25.45,25.47,25.42,25.45,31275.0,13.4415,13.4521,13.4257,13.4415,31275.0
2006-10-03 14:40:00,25.44,25.47,25.42,25.47,18900.0,13.4362,13.4521,13.4257,13.4521,18900.0
2006-10-03 14:45:00,25.45,25.46,25.42,25.42,30600.0,13.4415,13.4468,13.4257,13.4257,30600.0
2006-10-03 14:50:00,25.42,25.44,25.42,25.43,28800.0,13.4257,13.4362,13.4257,13.4309,28800.0
2006-10-03 14:55:00,25.42,25.44,25.39,25.42,20700.0,13.4257,13.4362,13.4098,13.4257,20700.0
2006-10-03 15:00:00,25.42,25.46,25.41,25.43,32625.0,13.4257,13.4468,13.4204,13.4309,32625.0
2006-10-03 15:05:00,25.43,25.45,25.36,25.36,55800.0,13.4309,13.4415,13.394,13.394,55800.0
2006-10-03 15:10:00,25.37,25.45,25.37,25.44,28350.0,13.3992,13.4415,13.3992,13.4362,28350.0
2006-10-03 15:15:00,25.44,25.44,25.42,25.44,24300.0,13.4362,13.4362,13.4257,13.4362,24300.0
2006-10-03 15:20:00,25.44,25.46,25.41,25.42,33300.0,13.4362,13.4468,13.4204,13.4257,33300.0
2006-10-03 15:25:00,25.42,25.42,25.31,25.34,93375.0,13.4257,13.4257,13.3676,13.3834,93375.0
2006-10-03 15:30:00,25.33,25.34,25.23,25.34,214875.0,13.3781,13.3834,13.3253,13.3834,214875.0
2006-10-03 15:35:00,25.34,25.35,25.32,25.33,131400.0,13.3834,13.3887,13.3728,13.3781,131400.0
2006-10-03 15:40:00,25.33,25.42,25.32,25.37,157500.0,13.3781,13.4257,13.3728,13.3992,157500.0
2006-10-03 15:45:00,25.37,25.4,25.36,25.39,65250.0,13.3992,13.4151,13.394,13.4098,65250.0
2006-10-03 15:50:00,25.39,25.46,25.38,25.43,157275.0,13.4098,13.4468,13.4045,13.4309,157275.0
2006-10-03 15:55:00,25.43,25.44,25.38,25.41,137250.0,13.4309,13.4362,13.4045,13.4204,137250.0
2006-10-04 09:30:00,25.4,25.42,25.26,25.29,58950.0,13.4151,13.4257,13.3412,13.357,58950.0
2006-10-04 09:35:00,25.28,25.35,25.27,25.34,38700.0,13.3517,13.3887,13.3464,13.3834,38700.0
2006-10-04 09:40:00,25.33,25.37,25.32,25.36,32625.0,13.3781,13.3992,13.3728,13.394,32625.0
2006-10-04 09:45:00,25.38,25.4,25.34,25.34,16200.0,13.4045,13.4151,13.3834,13.3834,16200.0
2006-10-04 09:50:00,25.36,25.37,25.32,25.33,19575.0,13.394,13.3992,13.3728,13.3781,19575.0
2006-10-04 09:55:00,25.33,25.33,25.29,25.32,19575.0,13.3781,13.3781,13.357,13.3728,19575.0
2006-10-04 10:00:00,25.32,25.33,25.24,25.29,39600.0,13.3728,13.3781,13.3306,13.357,39600.0
2006-10-04 10:05:00,25.28,25.33,25.25,25.32,33750.0,13.3517,13.3781,13.3359,13.3728,33750.0
2006-10-04 10:10:00,25.32,25.44,25.31,25.43,83025.0,13.3728,13.4362,13.3676,13.4309,83025.0
2006-10-04 10:15:00,25.42,25.46,25.42,25.44,44325.0,13.4257,13.4468,13.4257,13.4362,44325.0
2006-10-04 10:20:00,25.44,25.48,25.4,25.41,82125.0,13.4362,13.4573,13.4151,13.4204,82125.0
2006-10-04 10:25:00,25.43,25.46,25.42,25.42,32400.0,13.4309,13.4468,13.4257,13.4257,32400.0
2006-10-04 10:30:00,25.42,25.46,25.42,25.44,52875.0,13.4257,13.4468,13.4257,13.4362,52875.0
2006-10-04 10:35:00,25.44,25.45,25.42,25.42,39600.0,13.4362,13.4415,13.4257,13.4257,39600.0
2006-10-04 10:40:00,25.43,25.44,25.36,25.4,26775.0,13.4309,13.4362,13.394,13.4151,26775.0
2006-10-04 10:45:00,25.4,25.44,25.4,25.43,16650.0,13.4151,13.4362,13.4151,13.4309,16650.0
2006-10-04 10:50:00,25.44,25.44,25.43,25.43,21600.0,13.4362,13.4362,13.4309,13.4309,21600.0
2006-10-04 10:55:00,25.43,25.45,25.43,25.44,44775.0,13.4309,13.4415,13.4309,13.4362,44775.0
2006-10-04 11:00:00,25.44,25.44,25.42,25.42,60525.0,13.4362,13.4362,13.4257,13.4257,60525.0
2006-10-04 11:05:00,25.42,25.42,25.4,25.4,43650.0,13.4257,13.4257,13.4151,13.4151,43650.0
2006-10-04 11:10:00,25.4,25.41,25.39,25.41,30150.0,13.4151,13.4204,13.4098,13.4204,30150.0
2006-10-04 11:15:00,25.4,25.45,25.4,25.45,38025.0,13.4151,13.4415,13.4151,13.4415,38025.0
2006-10-04 11:20:00,25.44,25.55,25.44,25.55,97425.0,13.4362,13.4943,13.4362,13.4943,97425.0
2006-10-04 11:25:00,25.54,25.56,25.52,25.56,68400.0,13.489,13.4996,13.4785,13.4996,68400.0
2006-10-04 11:30:00,25.56,25.6,25.55,25.59,47025.0,13.4996,13.5207,13.4943,13.5154,47025.0
2006-10-04 11:35:00,25.59,25.6,25.58,25.58,46125.0,13.5154,13.5207,13.5102,13.5102,46125.0
2006-10-04 11:40:00,25.59,25.6,25.51,25.51,118575.0,13.5154,13.5207,13.4732,13.4732,118575.0
2006-10-04 11:45:00,25.51,25.52,25.49,25.5,29250.0,13.4732,13.4785,13.4626,13.4679,29250.0
2006-10-04 11:50:00,25.51,25.51,25.49,25.5,26775.0,13.4732,13.4732,13.4626,13.4679,26775.0
2006-10-04 11:55:00,25.5,25.52,25.5,25.52,26100.0,13.4679,13.4785,13.4679,13.4785,26100.0
2006-10-04 12:00:00,25.52,25.52,25.47,25.48,30825.0,13.4785,13.4785,13.4521,13.4573,30825.0
2006-10-04 12:05:00,25.48,25.48,25.46,25.46,22725.0,13.4573,13.4573,13.4468,13.4468,22725.0
2006-10-04 12:10:00,25.46,25.47,25.44,25.47,20475.0,13.4468,13.4521,13.4362,13.4521,20475.0
2006-10-04 12:15:00,25.47,25.53,25.46,25.53,24300.0,13.4521,13.4838,13.4468,13.4838,24300.0
2006-10-04 12:20:00,25.53,25.55,25.51,25.51,31500.0,13.4838,13.4943,13.4732,13.4732,31500.0
2006-10-04 12:25:00,25.51,25.51,25.49,25.49,7875.0,13.4732,13.4732,13.4626,13.4626,7875.0
2006-10-04 12:30:00,25.49,25.49,25.46,25.46,12825.0,13.4626,13.4626,13.4468,13.4468,12825.0
2006-10-04 12:35:00,25.47,25.47,25.46,25.47,10575.0,13.4521,13.4521,13.4468,13.4521,10575.0
2006-10-04 12:40:00,25.46,25.51,25.46,25.51,26550.0,13.4468,13.4732,13.4468,13.4732,26550.0
2006-10-04 12:45:00,25.51,25.52,25.49,25.49,128925.0,13.4732,13.4785,13.4626,13.4626,128925.0
2006-10-04 12:50:00,25.5,25.51,25.48,25.51,32850.0,13.4679,13.4732,13.4573,13.4732,32850.0
2006-10-04 12:55:00,25.51,25.52,25.49,25.51,25425.0,13.4732,13.4785,13.4626,13.4732,25425.0
2006-10-04 13:00:00,25.5,25.51,25.48,25.48,15300.0,13.4679,13.4732,13.4573,13.4573,15300.0
2006-10-04 13:05:00,25.47,25.48,25.46,25.47,18225.0,13.4521,13.4573,13.4468,13.4521,18225.0
2006-10-04 13:10:00,25.47,25.49,25.46,25.49,10800.0,13.4521,13.4626,13.4468,13.4626,10800.0
2006-10-04 13:15:00,25.49,25.49,25.49,25.49,7875.0,13.4626,13.4626,13.4626,13.4626,7875.0
2006-10-04 13:20:00,25.49,25.5,25.48,25.49,17550.0,13.4626,13.4679,13.4573,13.4626,17550.0
2006-10-04 13:25:00,25.49,25.53,25.49,25.51,97425.0,13.4626,13.4838,13.4626,13.4732,97425.0
2006-10-04 13:30:00,25.51,25.53,25.47,25.48,161550.0,13.4732,13.4838,13.4521,13.4573,161550.0
2006-10-04 13:35:00,25.49,25.51,25.48,25.48,29475.0,13.4626,13.4732,13.4573,13.4573,29475.0
2006-10-04 13:40:00,25.48,25.48,25.46,25.46,18675.0,13.4573,13.4573,13.4468,13.4468,18675.0
2006-10-04 13:45:00,25.47,25.49,25.46,25.47,20475.0,13.4521,13.4626,13.4468,13.4521,20475.0
2006-10-04 13:50:00,25.48,25.51,25.47,25.48,27900.0,13.4573,13.4732,13.4521,13.4573,27900.0
2006-10-04 13:55:00,25.48,25.51,25.47,25.47,45225.0,13.4573,13.4732,13.4521,13.4521,45225.0
2006-10-04 14:00:00,25.48,25.5,25.47,25.49,25875.0,13.4573,13.4679,13.4521,13.4626,25875.0
2006-10-04 14:05:00,25.5,25.51,25.49,25.51,327600.0,13.4679,13.4732,13.4626,13.4732,327600.0
2006-10-04 14:10:00,25.51,25.54,25.5,25.54,83475.0,13.4732,13.489,13.4679,13.489,83475.0
2006-10-04 14:15:00,25.54,25.61,25.54,25.55,81225.0,13.489,13.526,13.489,13.4943,81225.0
2006-10-04 14:20:00,25.56,25.57,25.53,25.56,33300.0,13.4996,13.5049,13.4838,13.4996,33300.0
2006-10-04 14:25:00,25.55,25.57,25.55,25.57,54900.0,13.4943,13.5049,13.4943,13.5049,54900.0
2006-10-04 14:30:00,25.57,25.66,25.57,25.66,58050.0,13.5049,13.5524,13.5049,13.5524,58050.0
2006-10-04 14:35:00,25.65,25.78,25.65,25.74,173250.0,13.5471,13.6158,13.5471,13.5947,173250.0
2006-10-04 14:40:00,25.74,25.76,25.73,25.74,106200.0,13.5947,13.6052,13.5894,13.5947,106200.0
2006-10-04 14:45:00,25.75,25.96,25.74,25.9,122625.0,13.5999,13.7109,13.5947,13.6792,122625.0
2006-10-04 14:50:00,25.9,25.99,25.87,25.92,90225.0,13.6792,13.7267,13.6633,13.6897,90225.0
2006-10-04 14:55:00,25.92,25.96,25.89,25.92,55350.0,13.6897,13.7109,13.6739,13.6897,55350.0
2006-10-04 15:00:00,25.92,25.96,25.91,25.91,83700.0,13.6897,13.7109,13.6845,13.6845,83700.0
2006-10-04 15:05:00,25.92,25.92,25.86,25.86,49725.0,13.6897,13.6897,13.658,13.658,49725.0
2006-10-04 15:10:00,25.87,25.92,25.86,25.89,61875.0,13.6633,13.6897,13.658,13.6739,61875.0
2006-10-04 15:15:00,25.9,25.9,25.88,25.9,25200.0,13.6792,13.6792,13.6686,13.6792,25200.0
2006-10-04 15:20:00,25.9,25.97,25.9,25.92,57825.0,13.6792,13.7161,13.6792,13.6897,57825.0
2006-10-04 15:25:00,25.92,25.95,25.91,25.91,27450.0,13.6897,13.7056,13.6845,13.6845,27450.0
2006-10-04 15:30:00,25.91,25.93,25.87,25.88,74250.0,13.6845,13.695,13.6633,13.6686,74250.0
2006-10-04 15:35:00,25.87,25.91,25.86,25.91,47925.0,13.6633,13.6845,13.658,13.6845,47925.0
2006-10-04 15:40:00,25.9,25.96,25.89,25.95,63000.0,13.6792,13.7109,13.6739,13.7056,63000.0
2006-10-04 15:45:00,25.96,26.02,25.95,26.02,121725.0,13.7109,13.7425,13.7056,13.7425,121725.0
2006-10-04 15:50:00,26.02,26.04,25.98,25.98,74250.0,13.7425,13.7531,13.7214,13.7214,74250.0
2006-10-04 15:55:00,25.98,26.05,25.97,26.04,208350.0,13.7214,13.7584,13.7161,13.7531,208350.0
2006-10-05 09:30:00,25.88,26.0,25.72,25.78,110475.0,13.6686,13.732,13.5841,13.6158,110475.0
2006-10-05 09:35:00,25.81,26.04,25.81,26.01,29700.0,13.6316,13.7531,13.6316,13.7373,29700.0
2006-10-05 09:40:00,26.01,26.04,25.96,26.03,33075.0,13.7373,13.7531,13.7109,13.7478,33075.0
2006-10-05 09:45:00,26.02,26.04,25.92,25.95,21600.0,13.7425,13.7531,13.6897,13.7056,21600.0
2006-10-05 09:50:00,25.95,25.96,25.91,25.92,22950.0,13.7056,13.7109,13.6845,13.6897,22950.0
2006-10-05 09:55:00,25.93,26.1,25.93,26.05,31050.0,13.695,13.7848,13.695,13.7584,31050.0
2006-10-05 10:00:00,26.04,26.11,25.97,26.0,24525.0,13.7531,13.7901,13.7161,13.732,24525.0
2006-10-05 10:05:00,25.99,26.0,25.97,26.0,9225.0,13.7267,13.732,13.7161,13.732,9225.0
2006-10-05 10:10:00,26.0,26.02,25.95,25.96,19125.0,13.732,13.7425,13.7056,13.7109,19125.0
2006-10-05 10:15:00,25.95,25.97,25.93,25.97,18450.0,13.7056,13.7161,13.695,13.7161,18450.0
2006-10-05 10:20:00,25.97,26.04,25.97,26.02,24975.0,13.7161,13.7531,13.7161,13.7425,24975.0
2006-10-05 10:25:00,26.02,26.05,25.98,26.0,28350.0,13.7425,13.7584,13.7214,13.732,28350.0
2006-10-05 10:30:00,26.0,26.04,25.96,25.97,29475.0,13.732,13.7531,13.7109,13.7161,29475.0
2006-10-05 10:35:00,25.97,26.01,25.95,25.99,13500.0,13.7161,13.7373,13.7056,13.7267,13500.0
2006-10-05 10:40:00,25.99,26.02,25.96,25.97,10575.0,13.7267,13.7425,13.7109,13.7161,10575.0
2006-10-05 10:45:00,26.0,26.1,26.0,26.1,22725.0,13.732,13.7848,13.732,13.7848,22725.0
2006-10-05 10:50:00,26.07,26.08,26.04,26.07,19800.0,13.769,13.7742,13.7531,13.769,19800.0
2006-10-05 10:55:00,26.07,26.17,26.07,26.12,25875.0,13.769,13.8218,13.769,13.7954,25875.0
2006-10-05 11:00:00,26.13,26.13,26.09,26.09,12150.0,13.8006,13.8006,13.7795,13.7795,12150.0
2006-10-05 11:05:00,26.1,26.12,26.04,26.1,19125.0,13.7848,13.7954,13.7531,13.7848,19125.0
2006-10-05 11:10:00,26.1,26.15,26.06,26.08,21825.0,13.7848,13.8112,13.7637,13.7742,21825.0
2006-10-05 11:15:00,26.08,26.1,26.05,26.05,131625.0,13.7742,13.7848,13.7584,13.7584,131625.0
2006-10-05 11:20:00,26.05,26.09,26.05,26.09,15975.0,13.7584,13.7795,13.7584,13.7795,15975.0
2006-10-05 11:25:00,26.1,26.16,26.08,26.09,24750.0,13.7848,13.8165,13.7742,13.7795,24750.0
2006-10-05 11:30:00,26.12,26.17,26.12,26.17,9450.0,13.7954,13.8218,13.7954,13.8218,9450.0
2006-10-05 11:35:00,26.17,26.2,26.17,26.18,30150.0,13.8218,13.8376,13.8218,13.8271,30150.0
2006-10-05 11:40:00,26.19,26.33,26.19,26.3,54675.0,13.8323,13.9063,13.8323,13.8904,54675.0
2006-10-05 11:45:00,26.31,26.33,26.27,26.29,92475.0,13.8957,13.9063,13.8746,13.8851,92475.0
2006-10-05 11:50:00,26.28,26.31,26.25,26.26,34425.0,13.8799,13.8957,13.864,13.8693,34425.0
2006-10-05 11:55:00,26.25,26.26,26.2,26.2,68625.0,13.864,13.8693,13.8376,13.8376,68625.0
2006-10-05 12:00:00,26.2,26.22,26.18,26.2,36450.0,13.8376,13.8482,13.8271,13.8376,36450.0
2006-10-05 12:05:00,26.2,26.2,26.16,26.18,57150.0,13.8376,13.8376,13.8165,13.8271,57150.0
2006-10-05 12:10:00,26.17,26.18,26.15,26.17,46125.0,13.8218,13.8271,13.8112,13.8218,46125.0
2006-10-05 12:15:00,26.17,26.18,26.16,26.18,99675.0,13.8218,13.8271,13.8165,13.8271,99675.0
2006-10-05 12:20:00,26.18,26.18,26.08,26.12,114750.0,13.8271,13.8271,13.7742,13.7954,114750.0
2006-10-05 12:25:00,26.11,26.16,26.1,26.16,27450.0,13.7901,13.8165,13.7848,13.8165,27450.0
2006-10-05 12:30:00,26.17,26.17,26.13,26.13,125325.0,13.8218,13.8218,13.8006,13.8006,125325.0
2006-10-05 12:35:00,26.13,26.16,26.12,26.16,33075.0,13.8006,13.8165,13.7954,13.8165,33075.0
2006-10-05 12:40:00,26.15,26.17,26.13,26.17,31500.0,13.8112,13.8218,13.8006,13.8218,31500.0
2006-10-05 12:45:00,26.17,26.2,26.17,26.18,16875.0,13.8218,13.8376,13.8218,13.8271,16875.0
2006-10-05 12:50:00,26.18,26.18,26.13,26.14,38925.0,13.8271,13.8271,13.8006,13.8059,38925.0
2006-10-05 12:55:00,26.14,26.14,26.09,26.13,56250.0,13.8059,13.8059,13.7795,13.8006,56250.0
2006-10-05 13:00:00,26.13,26.14,26.11,26.12,50400.0,13.8006,13.8059,13.7901,13.7954,50400.0
2006-10-05 13:05:00,26.12,26.12,26.08,26.1,30375.0,13.7954,13.7954,13.7742,13.7848,30375.0
2006-10-05 13:10:00,26.1,26.13,26.1,26.13,10125.0,13.7848,13.8006,13.7848,13.8006,10125.0
2006-10-05 13:15:00,26.13,26.17,26.13,26.16,24300.0,13.8006,13.8218,13.8006,13.8165,24300.0
2006-10-05 13:20:00,26.16,26.17,26.13,26.15,52875.0,13.8165,13.8218,13.8006,13.8112,52875.0
2006-10-05 13:25:00,26.15,26.17,26.12,26.12,67500.0,13.8112,13.8218,13.7954,13.7954,67500.0
2006-10-05 13:30:00,26.12,26.13,26.1,26.11,32625.0,13.7954,13.8006,13.7848,13.7901,32625.0
2006-10-05 13:35:00,26.11,26.12,26.09,26.09,45000.0,13.7901,13.7954,13.7795,13.7795,45000.0
2006-10-05 13:40:00,26.09,26.09,26.06,26.08,33750.0,13.7795,13.7795,13.7637,13.7742,33750.0
2006-10-05 13:45:00,26.08,26.09,26.08,26.08,19350.0,13.7742,13.7795,13.7742,13.7742,19350.0
2006-10-05 13:50:00,26.08,26.09,26.06,26.09,19800.0,13.7742,13.7795,13.7637,13.7795,19800.0
2006-10-05 13:55:00,26.09,26.09,26.03,26.04,15975.0,13.7795,13.7795,13.7478,13.7531,15975.0
2006-10-05 14:00:00,26.04,26.04,25.98,26.0,76050.0,13.7531,13.7531,13.7214,13.732,76050.0
2006-10-05 14:05:00,26.01,26.03,25.99,26.02,24750.0,13.7373,13.7478,13.7267,13.7425,24750.0
2006-10-05 14:10:00,26.03,26.04,26.0,26.0,50400.0,13.7478,13.7531,13.732,13.732,50400.0
2006-10-05 14:15:00,26.0,26.01,25.95,25.95,52425.0,13.732,13.7373,13.7056,13.7056,52425.0
2006-10-05 14:20:00,25.95,25.98,25.95,25.97,14400.0,13.7056,13.7214,13.7056,13.7161,14400.0
2006-10-05 14:25:00,25.97,26.0,25.96,26.0,25875.0,13.7161,13.732,13.7109,13.732,25875.0
2006-10-05 14:30:00,25.99,26.02,25.99,26.02,18450.0,13.7267,13.7425,13.7267,13.7425,18450.0
2006-10-05 14:35:00,26.02,26.03,26.0,26.02,18675.0,13.7425,13.7478,13.732,13.7425,18675.0
2006-10-05 14:40:00,26.02,26.04,26.01,26.02,18000.0,13.7425,13.7531,13.7373,13.7425,18000.0
2006-10-05 14:45:00,26.02,26.06,26.02,26.05,15525.0,13.7425,13.7637,13.7425,13.7584,15525.0
2006-10-05 14:50:00,26.05,26.07,26.04,26.07,23625.0,13.7584,13.769,13.7531,13.769,23625.0
2006-10-05 14:55:00,26.07,26.07,26.05,26.07,21600.0,13.769,13.769,13.7584,13.769,21600.0
2006-10-05 15:00:00,26.07,26.08,26.03,26.08,36675.0,13.769,13.7742,13.7478,13.7742,36675.0
2006-10-05 15:05:00,26.07,26.13,26.07,26.09,293400.0,13.769,13.8006,13.769,13.7795,293400.0
2006-10-05 15:10:00,26.08,26.13,26.08,26.13,25425.0,13.7742,13.8006,13.7742,13.8006,25425.0
2006-10-05 15:15:00,26.13,26.16,26.13,26.13,65250.0,13.8006,13.8165,13.8006,13.8006,65250.0
2006-10-05 15:20:00,26.12,26.12,26.07,26.1,40950.0,13.7954,13.7954,13.769,13.7848,40950.0
2006-10-05 15:25:00,26.09,26.16,26.09,26.13,27450.0,13.7795,13.8165,13.7795,13.8006,27450.0
2006-10-05 15:30:00,26.13,26.17,26.11,26.13,65700.0,13.8006,13.8218,13.7901,13.8006,65700.0
2006-10-05 15:35:00,26.13,26.14,26.11,26.12,24750.0,13.8006,13.8059,13.7901,13.7954,24750.0
2006-10-05 15:40:00,26.12,26.16,26.12,26.16,27675.0,13.7954,13.8165,13.7954,13.8165,27675.0
2006-10-05 15:45:00,26.15,26.17,26.15,26.17,21375.0,13.8112,13.8218,13.8112,13.8218,21375.0
2006-10-05 15:50:00,26.18,26.26,26.17,26.23,157275.0,13.8271,13.8693,13.8218,13.8535,157275.0
2006-10-05 15:55:00,26.23,26.24,26.17,26.18,184275.0,13.8535,13.8587,13.8218,13.8271,184275.0
2006-10-06 09:30:00,26.16,26.22,26.08,26.09,87525.0,13.8165,13.8482,13.7742,13.7795,87525.0
2006-10-06 09:35:00,26.09,26.09,25.92,25.99,51525.0,13.7795,13.7795,13.6897,13.7267,51525.0
2006-10-06 09:40:00,25.99,26.13,25.99,26.08,50625.0,13.7267,13.8006,13.7267,13.7742,50625.0
2006-10-06 09:45:00,26.07,26.17,26.04,26.13,47475.0,13.769,13.8218,13.7531,13.8006,47475.0
2006-10-06 09:50:00,26.1,26.14,26.06,26.1,30150.0,13.7848,13.8059,13.7637,13.7848,30150.0
2006-10-06 09:55:00,26.12,26.13,26.06,26.12,36900.0,13.7954,13.8006,13.7637,13.7954,36900.0
2006-10-06 10:00:00,26.12,26.12,26.06,26.1,38475.0,13.7954,13.7954,13.7637,13.7848,38475.0
2006-10-06 10:05:00,26.09,26.11,26.04,26.11,27450.0,13.7795,13.7901,13.7531,13.7901,27450.0
2006-10-06 10:10:00,26.1,26.13,26.08,26.11,36675.0,13.7848,13.8006,13.7742,13.7901,36675.0
2006-10-06 10:15:00,26.11,26.11,26.01,26.01,25425.0,13.7901,13.7901,13.7373,13.7373,25425.0
2006-10-06 10:20:00,26.03,26.03,25.96,25.96,20700.0,13.7478,13.7478,13.7109,13.7109,20700.0
2006-10-06 10:25:00,25.96,25.99,25.88,25.88,53775.0,13.7109,13.7267,13.6686,13.6686,53775.0
2006-10-06 10:30:00,25.89,25.92,25.88,25.9,74025.0,13.6739,13.6897,13.6686,13.6792,74025.0
2006-10-06 10:35:00,25.89,25.92,25.89,25.89,51075.0,13.6739,13.6897,13.6739,13.6739,51075.0
2006-10-06 10:40:00,25.89,25.97,25.89,25.97,37350.0,13.6739,13.7161,13.6739,13.7161,37350.0
2006-10-06 10:45:00,25.95,26.08,25.95,25.99,36000.0,13.7056,13.7742,13.7056,13.7267,36000.0
2006-10-06 10:50:00,26.0,26.04,25.97,26.01,24750.0,13.732,13.7531,13.7161,13.7373,24750.0
2006-10-06 10:55:00,26.02,26.1,26.02,26.05,18675.0,13.7425,13.7848,13.7425,13.7584,18675.0
2006-10-06 11:00:00,26.06,26.11,26.04,26.08,45225.0,13.7637,13.7901,13.7531,13.7742,45225.0
2006-10-06 11:05:00,26.1,26.15,26.08,26.12,43425.0,13.7848,13.8112,13.7742,13.7954,43425.0
2006-10-06 11:10:00,26.12,26.14,26.11,26.14,23400.0,13.7954,13.8059,13.7901,13.8059,23400.0
2006-10-06 11:15:00,26.14,26.2,26.14,26.2,29475.0,13.8059,13.8376,13.8059,13.8376,29475.0
2006-10-06 11:20:00,26.19,26.23,26.19,26.23,26325.0,13.8323,13.8535,13.8323,13.8535,26325.0
2006-10-06 11:25:00,26.22,26.28,26.2,26.25,63675.0,13.8482,13.8799,13.8376,13.864,63675.0
2006-10-06 11:30:00,26.26,26.33,26.25,26.28,33300.0,13.8693,13.9063,13.864,13.8799,33300.0
2006-10-06 11:35:00,26.29,26.34,26.28,26.28,29700.0,13.8851,13.9116,13.8799,13.8799,29700.0
2006-10-06 11:40:00,26.29,26.33,26.25,26.28,30375.0,13.8851,13.9063,13.864,13.8799,30375.0
2006-10-06 11:45:00,26.28,26.28,26.13,26.13,35550.0,13.8799,13.8799,13.8006,13.8006,35550.0
2006-10-06 11:50:00,26.14,26.18,26.13,26.16,32625.0,13.8059,13.8271,13.8006,13.8165,32625.0
2006-10-06 11:55:00,26.16,26.19,26.15,26.15,24525.0,13.8165,13.8323,13.8112,13.8112,24525.0
2006-10-06 12:00:00,26.16,26.23,26.16,26.22,26325.0,13.8165,13.8535,13.8165,13.8482,26325.0
2006-10-06 12:05:00,26.23,26.23,26.09,26.09,42075.0,13.8535,13.8535,13.7795,13.7795,42075.0
2006-10-06 12:10:00,26.08,26.09,26.04,26.04,28350.0,13.7742,13.7795,13.7531,13.7531,28350.0
2006-10-06 12:15:00,26.04,26.04,26.0,26.02,23175.0,13.7531,13.7531,13.732,13.7425,23175.0
2006-10-06 12:20:00,26.0,26.02,26.0,26.01,29700.0,13.732,13.7425,13.732,13.7373,29700.0
2006-10-06 12:25:00,26.01,26.01,25.96,25.99,37350.0,13.7373,13.7373,13.7109,13.7267,37350.0
2006-10-06 12:30:00,25.97,26.02,25.97,25.99,11700.0,13.7161,13.7425,13.7161,13.7267,11700.0
2006-10-06 12:35:00,25.99,25.99,25.92,25.94,44100.0,13.7267,13.7267,13.6897,13.7003,44100.0
2006-10-06 12:40:00,25.94,25.96,25.92,25.95,18450.0,13.7003,13.7109,13.6897,13.7056,18450.0
2006-10-06 12:45:00,25.95,26.0,25.95,26.0,29250.0,13.7056,13.732,13.7056,13.732,29250.0
2006-10-06 12:50:00,26.0,26.01,25.97,25.97,24075.0,13.732,13.7373,13.7161,13.7161,24075.0
2006-10-06 12:55:00,25.98,26.06,25.98,26.06,14175.0,13.7214,13.7637,13.7214,13.7637,14175.0
2006-10-06 13:00:00,26.06,26.07,26.04,26.05,10800.0,13.7637,13.769,13.7531,13.7584,10800.0
2006-10-06 13:05:00,26.05,26.05,26.01,26.02,38250.0,13.7584,13.7584,13.7373,13.7425,38250.0
2006-10-06 13:10:00,26.02,26.04,26.02,26.03,11250.0,13.7425,13.7531,13.7425,13.7478,11250.0
2006-10-06 13:15:00,26.04,26.1,26.04,26.09,12150.0,13.7531,13.7848,13.7531,13.7795,12150.0
2006-10-06 13:20:00,26.08,26.08,26.07,26.07,5850.0,13.7742,13.7742,13.769,13.769,5850.0
2006-10-06 13:25:00,26.05,26.07,26.0,26.0,14400.0,13.7584,13.769,13.732,13.732,14400.0
2006-10-06 13:30:00,26.0,26.01,26.0,26.01,5400.0,13.732,13.7373,13.732,13.7373,5400.0
2006-10-06 13:35:00,26.01,26.01,25.98,25.99,16200.0,13.7373,13.7373,13.7214,13.7267,16200.0
2006-10-06 13:40:00,25.98,26.01,25.96,26.01,21600.0,13.7214,13.7373,13.7109,13.7373,21600.0
2006-10-06 13:45:00,26.01,26.04,26.0,26.03,34875.0,13.7373,13.7531,13.732,13.7478,34875.0
2006-10-06 13:50:00,26.04,26.07,26.04,26.07,16200.0,13.7531,13.769,13.7531,13.769,16200.0
2006-10-06 13:55:00,26.06,26.08,26.03,26.04,18900.0,13.7637,13.7742,13.7478,13.7531,18900.0
2006-10-06 14:00:00,26.04,26.06,26.04,26.04,7875.0,13.7531,13.7637,13.7531,13.7531,7875.0
2006-10-06 14:05:00,26.04,26.04,25.98,25.99,21150.0,13.7531,13.7531,13.7214,13.7267,21150.0
2006-10-06 14:10:00,25.99,26.03,25.99,26.03,17775.0,13.7267,13.7478,13.7267,13.7478,17775.0
2006-10-06 14:15:00,26.03,26.04,26.02,26.04,12600.0,13.7478,13.7531,13.7425,13.7531,12600.0
2006-10-06 14:20:00,26.04,26.06,26.03,26.06,16875.0,13.7531,13.7637,13.7478,13.7637,16875.0
2006-10-06 14:25:00,26.06,26.07,26.04,26.05,15075.0,13.7637,13.769,13.7531,13.7584,15075.0
2006-10-06 14:30:00,26.04,26.07,26.04,26.07,17100.0,13.7531,13.769,13.7531,13.769,17100.0
2006-10-06 14:35:00,26.07,26.12,26.06,26.12,54675.0,13.769,13.7954,13.7637,13.7954,54675.0
2006-10-06 14:40:00,26.12,26.16,26.12,26.13,26100.0,13.7954,13.8165,13.7954,13.8006,26100.0
2006-10-06 14:45:00,26.13,26.14,26.11,26.12,27225.0,13.8006,13.8059,13.7901,13.7954,27225.0
2006-10-06 14:50:00,26.12,26.16,26.12,26.15,17550.0,13.7954,13.8165,13.7954,13.8112,17550.0
2006-10-06 14:55:00,26.16,26.16,26.12,26.14,18000.0,13.8165,13.8165,13.7954,13.8059,18000.0
2006-10-06 15:00:00,26.14,26.15,26.08,26.15,74250.0,13.8059,13.8112,13.7742,13.8112,74250.0
2006-10-06 15:05:00,26.14,26.15,26.12,26.14,12150.0,13.8059,13.8112,13.7954,13.8059,12150.0
2006-10-06 15:10:00,26.13,26.13,26.09,26.09,18225.0,13.8006,13.8006,13.7795,13.7795,18225.0
2006-10-06 15:15:00,26.09,26.09,26.05,26.09,24525.0,13.7795,13.7795,13.7584,13.7795,24525.0
2006-10-06 15:20:00,26.09,26.13,26.09,26.12,14175.0,13.7795,13.8006,13.7795,13.7954,14175.0
2006-10-06 15:25:00,26.12,26.12,26.06,26.07,29025.0,13.7954,13.7954,13.7637,13.769,29025.0
2006-10-06 15:30:00,26.07,26.1,26.06,26.1,15075.0,13.769,13.7848,13.7637,13.7848,15075.0
2006-10-06 15:35:00,26.09,26.11,26.04,26.1,38475.0,13.7795,13.7901,13.7531,13.7848,38475.0
2006-10-06 15:40:00,26.09,26.09,26.04,26.04,45900.0,13.7795,13.7795,13.7531,13.7531,45900.0
2006-10-06 15:45:00,26.05,26.08,26.02,26.08,22275.0,13.7584,13.7742,13.7425,13.7742,22275.0
2006-10-06 15:50:00,26.09,26.16,26.08,26.14,50850.0,13.7795,13.8165,13.7742,13.8059,50850.0
2006-10-06 15:55:00,26.13,26.15,26.11,26.12,82800.0,13.8006,13.8112,13.7901,13.7954,82800.0
2006-10-09 09:30:00,26.22,26.22,25.92,25.96,74025.0,13.8482,13.8482,13.6897,13.7109,74025.0
2006-10-09 09:35:00,25.95,26.04,25.86,25.91,43425.0,13.7056,13.7531,13.658,13.6845,43425.0
2006-10-09 09:40:00,25.92,25.97,25.91,25.96,40950.0,13.6897,13.7161,13.6845,13.7109,40950.0
2006-10-09 09:45:00,25.95,25.96,25.88,25.91,45450.0,13.7056,13.7109,13.6686,13.6845,45450.0
2006-10-09 09:50:00,25.91,25.96,25.9,25.9,19125.0,13.6845,13.7109,13.6792,13.6792,19125.0
2006-10-09 09:55:00,25.9,25.97,25.9,25.96,30600.0,13.6792,13.7161,13.6792,13.7109,30600.0
2006-10-09 10:00:00,25.97,26.02,25.93,26.01,71550.0,13.7161,13.7425,13.695,13.7373,71550.0
2006-10-09 10:05:00,26.02,26.02,25.97,25.97,29250.0,13.7425,13.7425,13.7161,13.7161,29250.0
2006-10-09 10:10:00,25.97,25.97,25.93,25.95,32400.0,13.7161,13.7161,13.695,13.7056,32400.0
2006-10-09 10:15:00,25.95,25.98,25.92,25.92,41850.0,13.7056,13.7214,13.6897,13.6897,41850.0
2006-10-09 10:20:00,25.92,25.99,25.92,25.94,23400.0,13.6897,13.7267,13.6897,13.7003,23400.0
2006-10-09 10:25:00,25.95,25.96,25.93,25.95,19350.0,13.7056,13.7109,13.695,13.7056,19350.0
2006-10-09 10:30:00,25.95,25.96,25.93,25.96,31725.0,13.7056,13.7109,13.695,13.7109,31725.0
2006-10-09 10:35:00,25.96,25.96,25.93,25.93,21375.0,13.7109,13.7109,13.695,13.695,21375.0
2006-10-09 10:40:00,25.94,25.95,25.93,25.95,34875.0,13.7003,13.7056,13.695,13.7056,34875.0
2006-10-09 10:45:00,25.95,25.96,25.93,25.95,9900.0,13.7056,13.7109,13.695,13.7056,9900.0
2006-10-09 10:50:00,25.95,25.99,25.94,25.98,20025.0,13.7056,13.7267,13.7003,13.7214,20025.0
2006-10-09 10:55:00,25.97,26.0,25.96,25.97,53550.0,13.7161,13.732,13.7109,13.7161,53550.0
2006-10-09 11:00:00,25.99,26.0,25.98,25.99,8325.0,13.7267,13.732,13.7214,13.7267,8325.0
2006-10-09 11:05:00,25.99,26.0,25.99,26.0,17775.0,13.7267,13.732,13.7267,13.732,17775.0
2006-10-09 11:10:00,26.0,26.0,25.96,25.97,16425.0,13.732,13.732,13.7109,13.7161,16425.0
2006-10-09 11:15:00,25.97,25.98,25.96,25.97,18225.0,13.7161,13.7214,13.7109,13.7161,18225.0
2006-10-09 11:20:00,25.96,26.0,25.96,25.98,28125.0,13.7109,13.732,13.7109,13.7214,28125.0
2006-10-09 11:25:00,25.98,26.01,25.97,26.0,49050.0,13.7214,13.7373,13.7161,13.732,49050.0
2006-10-09 11:30:00,25.99,26.04,25.97,26.03,30150.0,13.7267,13.7531,13.7161,13.7478,30150.0
2006-10-09 11:35:00,26.03,26.09,26.01,26.04,31950.0,13.7478,13.7795,13.7373,13.7531,31950.0
2006-10-09 11:40:00,26.04,26.04,26.02,26.02,11925.0,13.7531,13.7531,13.7425,13.7425,11925.0
2006-10-09 11:45:00,26.02,26.06,26.02,26.05,12825.0,13.7425,13.7637,13.7425,13.7584,12825.0
2006-10-09 11:50:00,26.05,26.05,26.03,26.04,19800.0,13.7584,13.7584,13.7478,13.7531,19800.0
2006-10-09 11:55:00,26.04,26.04,26.02,26.04,17775.0,13.7531,13.7531,13.7425,13.7531,17775.0
2006-10-09 12:00:00,26.04,26.04,26.03,26.04,12375.0,13.7531,13.7531,13.7478,13.7531,12375.0
2006-10-09 12:05:00,26.04,26.06,26.04,26.05,11700.0,13.7531,13.7637,13.7531,13.7584,11700.0
2006-10-09 12:10:00,26.05,26.06,26.05,26.05,8325.0,13.7584,13.7637,13.7584,13.7584,8325.0
2006-10-09 12:15:00,26.05,26.07,26.04,26.04,28350.0,13.7584,13.769,13.7531,13.7531,28350.0
2006-10-09 12:20:00,26.04,26.09,26.04,26.09,9675.0,13.7531,13.7795,13.7531,13.7795,9675.0
2006-10-09 12:25:00,26.08,26.11,26.08,26.09,15750.0,13.7742,13.7901,13.7742,13.7795,15750.0
2006-10-09 12:30:00,26.08,26.11,26.07,26.08,11475.0,13.7742,13.7901,13.769,13.7742,11475.0
2006-10-09 12:35:00,26.08,26.12,26.07,26.12,10575.0,13.7742,13.7954,13.769,13.7954,10575.0
2006-10-09 12:40:00,26.12,26.12,26.1,26.11,9675.0,13.7954,13.7954,13.7848,13.7901,9675.0
2006-10-09 12:45:00,26.11,26.11,26.1,26.11,1575.0,13.7901,13.7901,13.7848,13.7901,1575.0
2006-10-09 12:50:00,26.1,26.11,26.07,26.08,15750.0,13.7848,13.7901,13.769,13.7742,15750.0
2006-10-09 12:55:00,26.09,26.09,26.06,26.07,12375.0,13.7795,13.7795,13.7637,13.769,12375.0
2006-10-09 13:00:00,26.07,26.09,26.06,26.08,17550.0,13.769,13.7795,13.7637,13.7742,17550.0
2006-10-09 13:05:00,26.08,26.09,26.08,26.08,5175.0,13.7742,13.7795,13.7742,13.7742,5175.0
2006-10-09 13:10:00,26.08,26.16,26.08,26.16,17550.0,13.7742,13.8165,13.7742,13.8165,17550.0
2006-10-09 13:15:00,26.16,26.16,26.13,26.13,9675.0,13.8165,13.8165,13.8006,13.8006,9675.0
2006-10-09 13:20:00,26.13,26.16,26.12,26.16,18675.0,13.8006,13.8165,13.7954,13.8165,18675.0
2006-10-09 13:25:00,26.17,26.28,26.17,26.25,53550.0,13.8218,13.8799,13.8218,13.864,53550.0
2006-10-09 13:30:00,26.24,26.25,26.24,26.24,42975.0,13.8587,13.864,13.8587,13.8587,42975.0
2006-10-09 13:35:00,26.24,26.31,26.24,26.29,58275.0,13.8587,13.8957,13.8587,13.8851,58275.0
2006-10-09 13:40:00,26.29,26.34,26.24,26.31,73125.0,13.8851,13.9116,13.8587,13.8957,73125.0
2006-10-09 13:45:00,26.32,26.34,26.31,26.34,23400.0,13.901,13.9116,13.8957,13.9116,23400.0
2006-10-09 13:50:00,26.34,26.37,26.33,26.37,24975.0,13.9116,13.9274,13.9063,13.9274,24975.0
2006-10-09 13:55:00,26.37,26.37,26.33,26.34,39600.0,13.9274,13.9274,13.9063,13.9116,39600.0
2006-10-09 14:00:00,26.34,26.35,26.34,26.34,24300.0,13.9116,13.9168,13.9116,13.9116,24300.0
2006-10-09 14:05:00,26.34,26.39,26.34,26.39,36900.0,13.9116,13.938,13.9116,13.938,36900.0
2006-10-09 14:10:00,26.38,26.41,26.37,26.38,38250.0,13.9327,13.9485,13.9274,13.9327,38250.0
2006-10-09 14:15:00,26.38,26.39,26.37,26.38,13275.0,13.9327,13.938,13.9274,13.9327,13275.0
2006-10-09 14:20:00,26.38,26.39,26.37,26.39,14625.0,13.9327,13.938,13.9274,13.938,14625.0
2006-10-09 14:25:00,26.39,26.47,26.38,26.45,57375.0,13.938,13.9802,13.9327,13.9697,57375.0
2006-10-09 14:30:00,26.45,26.46,26.44,26.44,31050.0,13.9697,13.9749,13.9644,13.9644,31050.0
2006-10-09 14:35:00,26.44,26.44,26.38,26.43,39375.0,13.9644,13.9644,13.9327,13.9591,39375.0
2006-10-09 14:40:00,26.42,26.45,26.42,26.42,22500.0,13.9538,13.9697,13.9538,13.9538,22500.0
2006-10-09 14:45:00,26.43,26.45,26.41,26.41,85950.0,13.9591,13.9697,13.9485,13.9485,85950.0
2006-10-09 14:50:00,26.41,26.43,26.39,26.4,28125.0,13.9485,13.9591,13.938,13.9432,28125.0
2006-10-09 14:55:00,26.39,26.43,26.37,26.37,62550.0,13.938,13.9591,13.9274,13.9274,62550.0
2006-10-09 15:00:00,26.38,26.4,26.37,26.4,18225.0,13.9327,13.9432,13.9274,13.9432,18225.0
2006-10-09 15:05:00,26.4,26.4,26.33,26.4,80775.0,13.9432,13.9432,13.9063,13.9432,80775.0
2006-10-09 15:10:00,26.4,26.42,26.34,26.4,54225.0,13.9432,13.9538,13.9116,13.9432,54225.0
2006-10-09 15:15:00,26.41,26.44,26.4,26.43,56700.0,13.9485,13.9644,13.9432,13.9591,56700.0
2006-10-09 15:20:00,26.43,26.52,26.43,26.44,86625.0,13.9591,14.0066,13.9591,13.9644,86625.0
2006-10-09 15:25:00,26.44,26.48,26.44,26.47,27900.0,13.9644,13.9855,13.9644,13.9802,27900.0
2006-10-09 15:30:00,26.46,26.46,26.38,26.4,119475.0,13.9749,13.9749,13.9327,13.9432,119475.0
2006-10-09 15:35:00,26.4,26.4,26.37,26.39,45900.0,13.9432,13.9432,13.9274,13.938,45900.0
2006-10-09 15:40:00,26.4,26.42,26.37,26.38,79875.0,13.9432,13.9538,13.9274,13.9327,79875.0
2006-10-09 15:45:00,26.38,26.38,26.35,26.37,38250.0,13.9327,13.9327,13.9168,13.9274,38250.0
2006-10-09 15:50:00,26.36,26.39,26.36,26.39,86400.0,13.9221,13.938,13.9221,13.938,86400.0
2006-10-09 15:55:00,26.38,26.39,26.35,26.35,126000.0,13.9327,13.938,13.9168,13.9168,126000.0
2006-10-10 09:30:00,26.41,26.51,26.38,26.48,73350.0,13.9485,14.0013,13.9327,13.9855,73350.0
2006-10-10 09:35:00,26.48,26.64,26.48,26.63,40050.0,13.9855,14.07,13.9855,14.0647,40050.0
2006-10-10 09:40:00,26.63,26.65,26.57,26.59,33975.0,14.0647,14.0753,14.033,14.0436,33975.0
2006-10-10 09:45:00,26.58,26.61,26.52,26.6,25425.0,14.0383,14.0542,14.0066,14.0489,25425.0
2006-10-10 09:50:00,26.59,26.66,26.55,26.63,55800.0,14.0436,14.0806,14.0225,14.0647,55800.0
2006-10-10 09:55:00,26.63,26.64,26.51,26.53,34425.0,14.0647,14.07,14.0013,14.0119,34425.0
2006-10-10 10:00:00,26.53,26.63,26.52,26.62,52875.0,14.0119,14.0647,14.0066,14.0594,52875.0
2006-10-10 10:05:00,26.61,26.66,26.6,26.65,35775.0,14.0542,14.0806,14.0489,14.0753,35775.0
2006-10-10 10:10:00,26.66,26.67,26.62,26.63,34875.0,14.0806,14.0858,14.0594,14.0647,34875.0
2006-10-10 10:15:00,26.63,26.63,26.52,26.62,50850.0,14.0647,14.0647,14.0066,14.0594,50850.0
2006-10-10 10:20:00,26.62,26.62,26.52,26.53,31275.0,14.0594,14.0594,14.0066,14.0119,31275.0
2006-10-10 10:25:00,26.56,26.6,26.55,26.59,19125.0,14.0278,14.0489,14.0225,14.0436,19125.0
2006-10-10 10:30:00,26.59,26.69,26.59,26.66,104400.0,14.0436,14.0964,14.0436,14.0806,104400.0
2006-10-10 10:35:00,26.65,26.67,26.62,26.63,38700.0,14.0753,14.0858,14.0594,14.0647,38700.0
2006-10-10 10:40:00,26.65,26.66,26.6,26.6,33075.0,14.0753,14.0806,14.0489,14.0489,33075.0
2006-10-10 10:45:00,26.6,26.65,26.58,26.62,35100.0,14.0489,14.0753,14.0383,14.0594,35100.0
2006-10-10 10:50:00,26.62,26.66,26.6,26.65,44550.0,14.0594,14.0806,14.0489,14.0753,44550.0
2006-10-10 10:55:00,26.65,26.67,26.54,26.55,58050.0,14.0753,14.0858,14.0172,14.0225,58050.0
2006-10-10 11:00:00,26.55,26.59,26.53,26.57,45000.0,14.0225,14.0436,14.0119,14.033,45000.0
2006-10-10 11:05:00,26.57,26.61,26.54,26.59,48600.0,14.033,14.0542,14.0172,14.0436,48600.0
2006-10-10 11:10:00,26.59,26.64,26.56,26.64,57375.0,14.0436,14.07,14.0278,14.07,57375.0
2006-10-10 11:15:00,26.64,26.65,26.62,26.64,33975.0,14.07,14.0753,14.0594,14.07,33975.0
2006-10-10 11:20:00,26.65,26.71,26.65,26.69,90450.0,14.0753,14.107,14.0753,14.0964,90450.0
2006-10-10 11:25:00,26.69,26.76,26.69,26.69,65250.0,14.0964,14.1334,14.0964,14.0964,65250.0
2006-10-10 11:30:00,26.69,26.7,26.61,26.63,25650.0,14.0964,14.1017,14.0542,14.0647,25650.0
2006-10-10 11:35:00,26.63,26.65,26.62,26.63,43650.0,14.0647,14.0753,14.0594,14.0647,43650.0
2006-10-10 11:40:00,26.62,26.68,26.62,26.67,29925.0,14.0594,14.0911,14.0594,14.0858,29925.0
2006-10-10 11:45:00,26.67,26.69,26.67,26.68,12375.0,14.0858,14.0964,14.0858,14.0911,12375.0
2006-10-10 11:50:00,26.68,26.73,26.66,26.72,21825.0,14.0911,14.1175,14.0806,14.1123,21825.0
2006-10-10 11:55:00,26.73,26.73,26.68,26.69,24075.0,14.1175,14.1175,14.0911,14.0964,24075.0
2006-10-10 12:00:00,26.68,26.73,26.68,26.72,25200.0,14.0911,14.1175,14.0911,14.1123,25200.0
2006-10-10 12:05:00,26.72,26.72,26.67,26.7,50400.0,14.1123,14.1123,14.0858,14.1017,50400.0
2006-10-10 12:10:00,26.7,26.71,26.67,26.68,35100.0,14.1017,14.107,14.0858,14.0911,35100.0
2006-10-10 12:15:00,26.67,26.67,26.61,26.62,24525.0,14.0858,14.0858,14.0542,14.0594,24525.0
2006-10-10 12:20:00,26.63,26.65,26.56,26.56,41850.0,14.0647,14.0753,14.0278,14.0278,41850.0
2006-10-10 12:25:00,26.57,26.6,26.55,26.55,28125.0,14.033,14.0489,14.0225,14.0225,28125.0
2006-10-10 12:30:00,26.53,26.54,26.47,26.49,74025.0,14.0119,14.0172,13.9802,13.9908,74025.0
2006-10-10 12:35:00,26.48,26.49,26.38,26.38,171900.0,13.9855,13.9908,13.9327,13.9327,171900.0
2006-10-10 12:40:00,26.4,26.43,26.37,26.4,74700.0,13.9432,13.9591,13.9274,13.9432,74700.0
2006-10-10 12:45:00,26.42,26.44,26.41,26.41,17550.0,13.9538,13.9644,13.9485,13.9485,17550.0
2006-10-10 12:50:00,26.41,26.42,26.37,26.42,33525.0,13.9485,13.9538,13.9274,13.9538,33525.0
2006-10-10 12:55:00,26.43,26.43,26.38,26.39,27225.0,13.9591,13.9591,13.9327,13.938,27225.0
2006-10-10 13:00:00,26.38,26.44,26.38,26.43,40950.0,13.9327,13.9644,13.9327,13.9591,40950.0
2006-10-10 13:05:00,26.43,26.46,26.41,26.46,33750.0,13.9591,13.9749,13.9485,13.9749,33750.0
2006-10-10 13:10:00,26.46,26.47,26.4,26.43,52425.0,13.9749,13.9802,13.9432,13.9591,52425.0
2006-10-10 13:15:00,26.43,26.45,26.4,26.4,32850.0,13.9591,13.9697,13.9432,13.9432,32850.0
2006-10-10 13:20:00,26.4,26.46,26.4,26.43,34875.0,13.9432,13.9749,13.9432,13.9591,34875.0
2006-10-10 13:25:00,26.44,26.46,26.42,26.44,18450.0,13.9644,13.9749,13.9538,13.9644,18450.0
2006-10-10 13:30:00,26.44,26.44,26.4,26.42,23175.0,13.9644,13.9644,13.9432,13.9538,23175.0
2006-10-10 13:35:00,26.44,26.48,26.39,26.4,36225.0,13.9644,13.9855,13.938,13.9432,36225.0
2006-10-10 13:40:00,26.41,26.44,26.38,26.41,50175.0,13.9485,13.9644,13.9327,13.9485,50175.0
2006-10-10 13:45:00,26.42,26.42,26.38,26.4,87975.0,13.9538,13.9538,13.9327,13.9432,87975.0
2006-10-10 13:50:00,26.4,26.46,26.4,26.41,100800.0,13.9432,13.9749,13.9432,13.9485,100800.0
2006-10-10 13:55:00,26.41,26.41,26.37,26.4,19125.0,13.9485,13.9485,13.9274,13.9432,19125.0
2006-10-10 14:00:00,26.39,26.41,26.38,26.39,18450.0,13.938,13.9485,13.9327,13.938,18450.0
2006-10-10 14:05:00,26.39,26.4,26.33,26.37,32625.0,13.938,13.9432,13.9063,13.9274,32625.0
2006-10-10 14:10:00,26.37,26.4,26.3,26.39,57150.0,13.9274,13.9432,13.8904,13.938,57150.0
2006-10-10 14:15:00,26.38,26.38,26.34,26.36,36450.0,13.9327,13.9327,13.9116,13.9221,36450.0
2006-10-10 14:20:00,26.36,26.36,26.32,26.32,35550.0,13.9221,13.9221,13.901,13.901,35550.0
2006-10-10 14:25:00,26.32,26.35,26.32,26.34,16875.0,13.901,13.9168,13.901,13.9116,16875.0
2006-10-10 14:30:00,26.36,26.44,26.35,26.41,47250.0,13.9221,13.9644,13.9168,13.9485,47250.0
2006-10-10 14:35:00,26.4,26.4,26.35,26.36,33300.0,13.9432,13.9432,13.9168,13.9221,33300.0
2006-10-10 14:40:00,26.37,26.39,26.34,26.36,16200.0,13.9274,13.938,13.9116,13.9221,16200.0
2006-10-10 14:45:00,26.37,26.47,26.37,26.42,27675.0,13.9274,13.9802,13.9274,13.9538,27675.0
2006-10-10 14:50:00,26.43,26.45,26.4,26.4,12600.0,13.9591,13.9697,13.9432,13.9432,12600.0
2006-10-10 14:55:00,26.4,26.4,26.38,26.4,26100.0,13.9432,13.9432,13.9327,13.9432,26100.0
2006-10-10 15:00:00,26.4,26.44,26.4,26.42,25200.0,13.9432,13.9644,13.9432,13.9538,25200.0
2006-10-10 15:05:00,26.41,26.43,26.4,26.4,23175.0,13.9485,13.9591,13.9432,13.9432,23175.0
2006-10-10 15:10:00,26.4,26.41,26.33,26.35,40275.0,13.9432,13.9485,13.9063,13.9168,40275.0
2006-10-10 15:15:00,26.36,26.4,26.35,26.35,24975.0,13.9221,13.9432,13.9168,13.9168,24975.0
2006-10-10 15:20:00,26.36,26.42,26.34,26.42,27450.0,13.9221,13.9538,13.9116,13.9538,27450.0
2006-10-10 15:25:00,26.43,26.43,26.38,26.41,26775.0,13.9591,13.9591,13.9327,13.9485,26775.0
2006-10-10 15:30:00,26.43,26.45,26.4,26.43,23400.0,13.9591,13.9697,13.9432,13.9591,23400.0
2006-10-10 15:35:00,26.44,26.49,26.44,26.48,38700.0,13.9644,13.9908,13.9644,13.9855,38700.0
2006-10-10 15:40:00,26.49,26.52,26.48,26.52,52650.0,13.9908,14.0066,13.9855,14.0066,52650.0
2006-10-10 15:45:00,26.52,26.54,26.52,26.52,26550.0,14.0066,14.0172,14.0066,14.0066,26550.0
2006-10-10 15:50:00,26.52,26.56,26.52,26.54,79200.0,14.0066,14.0278,14.0066,14.0172,79200.0
2006-10-10 15:55:00,26.54,26.56,26.51,26.55,171675.0,14.0172,14.0278,14.0013,14.0225,171675.0
2006-10-11 09:30:00,26.58,26.58,26.28,26.33,150525.0,14.0383,14.0383,13.8799,13.9063,150525.0
2006-10-11 09:35:00,26.32,26.4,26.32,26.34,47475.0,13.901,13.9432,13.901,13.9116,47475.0
2006-10-11 09:40:00,26.34,26.37,26.33,26.35,12375.0,13.9116,13.9274,13.9063,13.9168,12375.0
2006-10-11 09:45:00,26.35,26.4,26.33,26.38,17100.0,13.9168,13.9432,13.9063,13.9327,17100.0
2006-10-11 09:50:00,26.36,26.39,26.35,26.35,15300.0,13.9221,13.938,13.9168,13.9168,15300.0
2006-10-11 09:55:00,26.33,26.36,26.33,26.34,11475.0,13.9063,13.9221,13.9063,13.9116,11475.0
2006-10-11 10:00:00,26.35,26.36,26.3,26.35,63450.0,13.9168,13.9221,13.8904,13.9168,63450.0
2006-10-11 10:05:00,26.34,26.36,26.32,26.35,36225.0,13.9116,13.9221,13.901,13.9168,36225.0
2006-10-11 10:10:00,26.36,26.4,26.33,26.34,25425.0,13.9221,13.9432,13.9063,13.9116,25425.0
2006-10-11 10:15:00,26.34,26.34,26.31,26.33,25200.0,13.9116,13.9116,13.8957,13.9063,25200.0
2006-10-11 10:20:00,26.33,26.33,26.29,26.32,25425.0,13.9063,13.9063,13.8851,13.901,25425.0
2006-10-11 10:25:00,26.31,26.35,26.3,26.33,15300.0,13.8957,13.9168,13.8904,13.9063,15300.0
2006-10-11 10:30:00,26.33,26.4,26.33,26.38,18450.0,13.9063,13.9432,13.9063,13.9327,18450.0
2006-10-11 10:35:00,26.37,26.37,26.32,26.33,11250.0,13.9274,13.9274,13.901,13.9063,11250.0
2006-10-11 10:40:00,26.33,26.35,26.3,26.31,22725.0,13.9063,13.9168,13.8904,13.8957,22725.0
2006-10-11 10:45:00,26.3,26.3,26.27,26.28,32175.0,13.8904,13.8904,13.8746,13.8799,32175.0
2006-10-11 10:50:00,26.29,26.34,26.29,26.33,31725.0,13.8851,13.9116,13.8851,13.9063,31725.0
2006-10-11 10:55:00,26.33,26.38,26.33,26.33,17550.0,13.9063,13.9327,13.9063,13.9063,17550.0
2006-10-11 11:00:00,26.33,26.36,26.33,26.36,12825.0,13.9063,13.9221,13.9063,13.9221,12825.0
2006-10-11 11:05:00,26.35,26.4,26.34,26.35,21375.0,13.9168,13.9432,13.9116,13.9168,21375.0
2006-10-11 11:10:00,26.35,26.39,26.33,26.34,19350.0,13.9168,13.938,13.9063,13.9116,19350.0
2006-10-11 11:15:00,26.35,26.38,26.33,26.34,19350.0,13.9168,13.9327,13.9063,13.9116,19350.0
2006-10-11 11:20:00,26.35,26.4,26.35,26.38,18450.0,13.9168,13.9432,13.9168,13.9327,18450.0
2006-10-11 11:25:00,26.38,26.38,26.33,26.36,11250.0,13.9327,13.9327,13.9063,13.9221,11250.0
2006-10-11 11:30:00,26.36,26.36,26.33,26.34,7200.0,13.9221,13.9221,13.9063,13.9116,7200.0
2006-10-11 11:35:00,26.34,26.42,26.33,26.41,40725.0,13.9116,13.9538,13.9063,13.9485,40725.0
2006-10-11 11:40:00,26.4,26.47,26.4,26.47,17325.0,13.9432,13.9802,13.9432,13.9802,17325.0
2006-10-11 11:45:00,26.48,26.51,26.4,26.41,11250.0,13.9855,14.0013,13.9432,13.9485,11250.0
2006-10-11 11:50:00,26.41,26.42,26.36,26.38,19800.0,13.9485,13.9538,13.9221,13.9327,19800.0
2006-10-11 11:55:00,26.36,26.42,26.36,26.4,9000.0,13.9221,13.9538,13.9221,13.9432,9000.0
2006-10-11 12:00:00,26.39,26.41,26.38,26.39,12825.0,13.938,13.9485,13.9327,13.938,12825.0
2006-10-11 12:05:00,26.39,26.39,26.36,26.36,7200.0,13.938,13.938,13.9221,13.9221,7200.0
2006-10-11 12:10:00,26.36,26.43,26.35,26.35,23625.0,13.9221,13.9591,13.9168,13.9168,23625.0
2006-10-11 12:15:00,26.34,26.37,26.31,26.31,41850.0,13.9116,13.9274,13.8957,13.8957,41850.0
2006-10-11 12:20:00,26.31,26.33,26.25,26.26,60525.0,13.8957,13.9063,13.864,13.8693,60525.0
2006-10-11 12:25:00,26.26,26.3,26.26,26.3,31050.0,13.8693,13.8904,13.8693,13.8904,31050.0
2006-10-11 12:30:00,26.3,26.34,26.28,26.34,33300.0,13.8904,13.9116,13.8799,13.9116,33300.0
2006-10-11 12:35:00,26.34,26.35,26.32,26.35,15750.0,13.9116,13.9168,13.901,13.9168,15750.0
2006-10-11 12:40:00,26.36,26.4,26.36,26.39,9450.0,13.9221,13.9432,13.9221,13.938,9450.0
2006-10-11 12:45:00,26.39,26.44,26.39,26.42,6525.0,13.938,13.9644,13.938,13.9538,6525.0
2006-10-11 12:50:00,26.42,26.47,26.42,26.45,9000.0,13.9538,13.9802,13.9538,13.9697,9000.0
2006-10-11 12:55:00,26.45,26.45,26.43,26.44,13950.0,13.9697,13.9697,13.9591,13.9644,13950.0
2006-10-11 13:00:00,26.44,26.44,26.43,26.44,6525.0,13.9644,13.9644,13.9591,13.9644,6525.0
2006-10-11 13:05:00,26.45,26.49,26.45,26.49,13500.0,13.9697,13.9908,13.9697,13.9908,13500.0
2006-10-11 13:10:00,26.5,26.52,26.43,26.44,20925.0,13.9961,14.0066,13.9591,13.9644,20925.0
2006-10-11 13:15:00,26.44,26.45,26.39,26.4,37575.0,13.9644,13.9697,13.938,13.9432,37575.0
2006-10-11 13:20:00,26.4,26.44,26.38,26.41,22725.0,13.9432,13.9644,13.9327,13.9485,22725.0
2006-10-11 13:25:00,26.4,26.4,26.39,26.39,8775.0,13.9432,13.9432,13.938,13.938,8775.0
2006-10-11 13:30:00,26.38,26.4,26.37,26.4,8550.0,13.9327,13.9432,13.9274,13.9432,8550.0
2006-10-11 13:35:00,26.39,26.42,26.37,26.41,11475.0,13.938,13.9538,13.9274,13.9485,11475.0
2006-10-11 13:40:00,26.41,26.48,26.41,26.46,8775.0,13.9485,13.9855,13.9485,13.9749,8775.0
2006-10-11 13:45:00,26.46,26.48,26.45,26.45,10350.0,13.9749,13.9855,13.9697,13.9697,10350.0
2006-10-11 13:50:00,26.45,26.47,26.43,26.46,9225.0,13.9697,13.9802,13.9591,13.9749,9225.0
2006-10-11 13:55:00,26.46,26.49,26.44,26.49,11025.0,13.9749,13.9908,13.9644,13.9908,11025.0
2006-10-11 14:00:00,26.51,26.51,26.32,26.37,51975.0,14.0013,14.0013,13.901,13.9274,51975.0
2006-10-11 14:05:00,26.37,26.42,26.31,26.42,31050.0,13.9274,13.9538,13.8957,13.9538,31050.0
2006-10-11 14:10:00,26.4,26.49,26.4,26.48,28350.0,13.9432,13.9908,13.9432,13.9855,28350.0
2006-10-11 14:15:00,26.48,26.49,26.41,26.41,37575.0,13.9855,13.9908,13.9485,13.9485,37575.0
2006-10-11 14:20:00,26.41,26.44,26.38,26.39,18900.0,13.9485,13.9644,13.9327,13.938,18900.0
2006-10-11 14:25:00,26.4,26.44,26.36,26.42,19350.0,13.9432,13.9644,13.9221,13.9538,19350.0
2006-10-11 14:30:00,26.41,26.42,26.32,26.36,63000.0,13.9485,13.9538,13.901,13.9221,63000.0
2006-10-11 14:35:00,26.34,26.36,26.3,26.33,32625.0,13.9116,13.9221,13.8904,13.9063,32625.0
2006-10-11 14:40:00,26.33,26.36,26.32,26.34,27900.0,13.9063,13.9221,13.901,13.9116,27900.0
2006-10-11 14:45:00,26.36,26.38,26.33,26.36,26775.0,13.9221,13.9327,13.9063,13.9221,26775.0
2006-10-11 14:50:00,26.35,26.36,26.18,26.31,132975.0,13.9168,13.9221,13.8271,13.8957,132975.0
2006-10-11 14:55:00,26.31,26.36,26.3,26.33,49950.0,13.8957,13.9221,13.8904,13.9063,49950.0
2006-10-11 15:00:00,26.33,26.35,26.27,26.32,46350.0,13.9063,13.9168,13.8746,13.901,46350.0
2006-10-11 15:05:00,26.32,26.36,26.31,26.36,29250.0,13.901,13.9221,13.8957,13.9221,29250.0
2006-10-11 15:10:00,26.35,26.48,26.31,26.48,41175.0,13.9168,13.9855,13.8957,13.9855,41175.0
2006-10-11 15:15:00,26.48,26.49,26.41,26.43,27675.0,13.9855,13.9908,13.9485,13.9591,27675.0
2006-10-11 15:20:00,26.43,26.44,26.39,26.41,16200.0,13.9591,13.9644,13.938,13.9485,16200.0
2006-10-11 15:25:00,26.42,26.47,26.41,26.45,43650.0,13.9538,13.9802,13.9485,13.9697,43650.0
2006-10-11 15:30:00,26.46,26.52,26.46,26.52,42975.0,13.9749,14.0066,13.9749,14.0066,42975.0
2006-10-11 15:35:00,26.52,26.56,26.51,26.51,36900.0,14.0066,14.0278,14.0013,14.0013,36900.0
2006-10-11 15:40:00,26.52,26.52,26.47,26.49,33300.0,14.0066,14.0066,13.9802,13.9908,33300.0
2006-10-11 15:45:00,26.49,26.51,26.49,26.5,22275.0,13.9908,14.0013,13.9908,13.9961,22275.0
2006-10-11 15:50:00,26.5,26.53,26.49,26.49,34875.0,13.9961,14.0119,13.9908,13.9908,34875.0
2006-10-11 15:55:00,26.49,26.5,26.47,26.48,55800.0,13.9908,13.9961,13.9802,13.9855,55800.0
2006-10-12 09:30:00,26.59,26.67,26.14,26.43,152775.0,14.0436,14.0858,13.8059,13.9591,152775.0
2006-10-12 09:35:00,26.45,26.57,26.44,26.48,26100.0,13.9697,14.033,13.9644,13.9855,26100.0
2006-10-12 09:40:00,26.49,26.59,26.44,26.52,36450.0,13.9908,14.0436,13.9644,14.0066,36450.0
2006-10-12 09:45:00,26.53,26.59,26.49,26.59,13275.0,14.0119,14.0436,13.9908,14.0436,13275.0
2006-10-12 09:50:00,26.59,26.59,26.56,26.58,36000.0,14.0436,14.0436,14.0278,14.0383,36000.0
2006-10-12 09:55:00,26.57,26.67,26.57,26.67,36000.0,14.033,14.0858,14.033,14.0858,36000.0
2006-10-12 10:00:00,26.67,26.71,26.67,26.69,51975.0,14.0858,14.107,14.0858,14.0964,51975.0
2006-10-12 10:05:00,26.69,26.73,26.51,26.65,53550.0,14.0964,14.1175,14.0013,14.0753,53550.0
2006-10-12 10:10:00,26.65,26.71,26.64,26.69,91125.0,14.0753,14.107,14.07,14.0964,91125.0
2006-10-12 10:15:00,26.69,26.71,26.69,26.7,25650.0,14.0964,14.107,14.0964,14.1017,25650.0
2006-10-12 10:20:00,26.7,26.73,26.7,26.7,75150.0,14.1017,14.1175,14.1017,14.1017,75150.0
2006-10-12 10:25:00,26.7,26.72,26.68,26.71,40725.0,14.1017,14.1123,14.0911,14.107,40725.0
2006-10-12 10:30:00,26.7,26.73,26.66,26.7,42300.0,14.1017,14.1175,14.0806,14.1017,42300.0
2006-10-12 10:35:00,26.7,26.74,26.67,26.74,87525.0,14.1017,14.1228,14.0858,14.1228,87525.0
2006-10-12 10:40:00,26.74,26.92,26.74,26.87,93600.0,14.1228,14.2179,14.1228,14.1915,93600.0
2006-10-12 10:45:00,26.87,26.88,26.83,26.86,33750.0,14.1915,14.1968,14.1704,14.1862,33750.0
2006-10-12 10:50:00,26.87,26.87,26.72,26.75,91350.0,14.1915,14.1915,14.1123,14.1281,91350.0
2006-10-12 10:55:00,26.75,26.76,26.67,26.67,40275.0,14.1281,14.1334,14.0858,14.0858,40275.0
2006-10-12 11:00:00,26.67,26.75,26.67,26.75,30375.0,14.0858,14.1281,14.0858,14.1281,30375.0
2006-10-12 11:05:00,26.74,26.77,26.71,26.76,20700.0,14.1228,14.1387,14.107,14.1334,20700.0
2006-10-12 11:10:00,26.78,26.8,26.76,26.79,8550.0,14.1439,14.1545,14.1334,14.1492,8550.0
2006-10-12 11:15:00,26.78,26.8,26.77,26.79,41400.0,14.1439,14.1545,14.1387,14.1492,41400.0
2006-10-12 11:20:00,26.79,26.86,26.79,26.84,26325.0,14.1492,14.1862,14.1492,14.1756,26325.0
2006-10-12 11:25:00,26.84,26.84,26.82,26.82,18900.0,14.1756,14.1756,14.1651,14.1651,18900.0
2006-10-12 11:30:00,26.81,26.83,26.81,26.81,6075.0,14.1598,14.1704,14.1598,14.1598,6075.0
2006-10-12 11:35:00,26.81,26.81,26.79,26.79,22050.0,14.1598,14.1598,14.1492,14.1492,22050.0
2006-10-12 11:40:00,26.79,26.8,26.78,26.78,12825.0,14.1492,14.1545,14.1439,14.1439,12825.0
2006-10-12 11:45:00,26.78,26.8,26.76,26.8,25200.0,14.1439,14.1545,14.1334,14.1545,25200.0
2006-10-12 11:50:00,26.8,26.8,26.77,26.78,18225.0,14.1545,14.1545,14.1387,14.1439,18225.0
2006-10-12 11:55:00,26.79,26.79,26.73,26.73,28350.0,14.1492,14.1492,14.1175,14.1175,28350.0
2006-10-12 12:00:00,26.73,26.75,26.73,26.75,10575.0,14.1175,14.1281,14.1175,14.1281,10575.0
2006-10-12 12:05:00,26.75,26.76,26.74,26.75,13500.0,14.1281,14.1334,14.1228,14.1281,13500.0
2006-10-12 12:10:00,26.76,26.76,26.74,26.75,16200.0,14.1334,14.1334,14.1228,14.1281,16200.0
2006-10-12 12:15:00,26.75,26.76,26.75,26.75,20925.0,14.1281,14.1334,14.1281,14.1281,20925.0
2006-10-12 12:20:00,26.75,26.76,26.74,26.76,12375.0,14.1281,14.1334,14.1228,14.1334,12375.0
2006-10-12 12:25:00,26.76,26.77,26.75,26.76,34875.0,14.1334,14.1387,14.1281,14.1334,34875.0
2006-10-12 12:30:00,26.76,26.8,26.76,26.8,9900.0,14.1334,14.1545,14.1334,14.1545,9900.0
2006-10-12 12:35:00,26.79,26.79,26.79,26.79,9225.0,14.1492,14.1492,14.1492,14.1492,9225.0
2006-10-12 12:40:00,26.8,26.81,26.79,26.8,15750.0,14.1545,14.1598,14.1492,14.1545,15750.0
2006-10-12 12:45:00,26.79,26.8,26.77,26.79,14625.0,14.1492,14.1545,14.1387,14.1492,14625.0
2006-10-12 12:50:00,26.79,26.8,26.79,26.79,6075.0,14.1492,14.1545,14.1492,14.1492,6075.0
2006-10-12 12:55:00,26.79,26.8,26.77,26.78,12600.0,14.1492,14.1545,14.1387,14.1439,12600.0
2006-10-12 13:00:00,26.78,26.78,26.75,26.75,73350.0,14.1439,14.1439,14.1281,14.1281,73350.0
2006-10-12 13:05:00,26.76,26.76,26.74,26.74,9225.0,14.1334,14.1334,14.1228,14.1228,9225.0
2006-10-12 13:10:00,26.74,26.75,26.73,26.74,45225.0,14.1228,14.1281,14.1175,14.1228,45225.0
2006-10-12 13:15:00,26.73,26.74,26.73,26.73,16650.0,14.1175,14.1228,14.1175,14.1175,16650.0
2006-10-12 13:20:00,26.73,26.74,26.71,26.72,79200.0,14.1175,14.1228,14.107,14.1123,79200.0
2006-10-12 13:25:00,26.73,26.73,26.73,26.73,15975.0,14.1175,14.1175,14.1175,14.1175,15975.0
2006-10-12 13:30:00,26.73,26.73,26.71,26.72,22725.0,14.1175,14.1175,14.107,14.1123,22725.0
2006-10-12 13:35:00,26.71,26.71,26.7,26.7,31050.0,14.107,14.107,14.1017,14.1017,31050.0
2006-10-12 13:40:00,26.7,26.71,26.68,26.69,17550.0,14.1017,14.107,14.0911,14.0964,17550.0
2006-10-12 13:45:00,26.69,26.69,26.68,26.68,17550.0,14.0964,14.0964,14.0911,14.0911,17550.0
2006-10-12 13:50:00,26.68,26.71,26.68,26.71,24750.0,14.0911,14.107,14.0911,14.107,24750.0
2006-10-12 13:55:00,26.71,26.71,26.67,26.7,31950.0,14.107,14.107,14.0858,14.1017,31950.0
2006-10-12 14:00:00,26.7,26.73,26.68,26.7,59850.0,14.1017,14.1175,14.0911,14.1017,59850.0
2006-10-12 14:05:00,26.7,26.73,26.7,26.72,58725.0,14.1017,14.1175,14.1017,14.1123,58725.0
2006-10-12 14:10:00,26.72,26.77,26.7,26.76,67500.0,14.1123,14.1387,14.1017,14.1334,67500.0
2006-10-12 14:15:00,26.76,26.76,26.71,26.71,48150.0,14.1334,14.1334,14.107,14.107,48150.0
2006-10-12 14:20:00,26.72,26.73,26.71,26.73,25200.0,14.1123,14.1175,14.107,14.1175,25200.0
2006-10-12 14:25:00,26.72,26.75,26.72,26.72,63450.0,14.1123,14.1281,14.1123,14.1123,63450.0
2006-10-12 14:30:00,26.72,26.73,26.72,26.72,15750.0,14.1123,14.1175,14.1123,14.1123,15750.0
2006-10-12 14:35:00,26.72,26.73,26.72,26.73,24525.0,14.1123,14.1175,14.1123,14.1175,24525.0
2006-10-12 14:40:00,26.73,26.73,26.69,26.7,33300.0,14.1175,14.1175,14.0964,14.1017,33300.0
2006-10-12 14:45:00,26.7,26.72,26.69,26.72,22500.0,14.1017,14.1123,14.0964,14.1123,22500.0
2006-10-12 14:50:00,26.72,26.73,26.71,26.72,22050.0,14.1123,14.1175,14.107,14.1123,22050.0
2006-10-12 14:55:00,26.71,26.73,26.71,26.73,28125.0,14.107,14.1175,14.107,14.1175,28125.0
2006-10-12 15:00:00,26.73,26.76,26.73,26.74,41400.0,14.1175,14.1334,14.1175,14.1228,41400.0
2006-10-12 15:05:00,26.75,26.76,26.72,26.76,38925.0,14.1281,14.1334,14.1123,14.1334,38925.0
2006-10-12 15:10:00,26.76,26.79,26.75,26.77,65700.0,14.1334,14.1492,14.1281,14.1387,65700.0
2006-10-12 15:15:00,26.77,26.8,26.76,26.76,78525.0,14.1387,14.1545,14.1334,14.1334,78525.0
2006-10-12 15:20:00,26.76,26.83,26.75,26.83,175050.0,14.1334,14.1704,14.1281,14.1704,175050.0
2006-10-12 15:25:00,26.77,26.9,26.77,26.86,119925.0,14.1387,14.2073,14.1387,14.1862,119925.0
2006-10-12 15:30:00,26.86,26.88,26.83,26.88,91350.0,14.1862,14.1968,14.1704,14.1968,91350.0
2006-10-12 15:35:00,26.88,26.9,26.85,26.88,97200.0,14.1968,14.2073,14.1809,14.1968,97200.0
2006-10-12 15:40:00,26.88,26.9,26.85,26.87,90000.0,14.1968,14.2073,14.1809,14.1915,90000.0
2006-10-12 15:45:00,26.87,26.88,26.85,26.87,69075.0,14.1915,14.1968,14.1809,14.1915,69075.0
2006-10-12 15:50:00,26.87,26.9,26.87,26.9,86175.0,14.1915,14.2073,14.1915,14.2073,86175.0
2006-10-12 15:55:00,26.9,26.92,26.89,26.92,155025.0,14.2073,14.2179,14.202,14.2179,155025.0
2006-10-13 09:30:00,26.84,26.87,26.76,26.83,67500.0,14.1756,14.1915,14.1334,14.1704,67500.0
2006-10-13 09:35:00,26.8,26.86,26.79,26.85,13275.0,14.1545,14.1862,14.1492,14.1809,13275.0
2006-10-13 09:40:00,26.85,26.89,26.83,26.86,13500.0,14.1809,14.202,14.1704,14.1862,13500.0
2006-10-13 09:45:00,26.86,26.92,26.84,26.92,8325.0,14.1862,14.2179,14.1756,14.2179,8325.0
2006-10-13 09:50:00,26.9,27.02,26.9,26.99,19575.0,14.2073,14.2707,14.2073,14.2549,19575.0
2006-10-13 09:55:00,26.99,26.99,26.92,26.92,13500.0,14.2549,14.2549,14.2179,14.2179,13500.0
2006-10-13 10:00:00,26.91,26.96,26.88,26.89,25425.0,14.2126,14.239,14.1968,14.202,25425.0
2006-10-13 10:05:00,26.92,26.96,26.92,26.96,9900.0,14.2179,14.239,14.2179,14.239,9900.0
2006-10-13 10:10:00,26.96,26.97,26.92,26.93,10350.0,14.239,14.2443,14.2179,14.2232,10350.0
2006-10-13 10:15:00,26.94,27.0,26.94,26.95,17775.0,14.2284,14.2601,14.2284,14.2337,17775.0
2006-10-13 10:20:00,26.96,26.97,26.91,26.91,29025.0,14.239,14.2443,14.2126,14.2126,29025.0
2006-10-13 10:25:00,26.92,26.93,26.88,26.91,32175.0,14.2179,14.2232,14.1968,14.2126,32175.0
2006-10-13 10:30:00,26.9,26.95,26.89,26.95,31725.0,14.2073,14.2337,14.202,14.2337,31725.0
2006-10-13 10:35:00,26.96,26.97,26.92,26.96,33300.0,14.239,14.2443,14.2179,14.239,33300.0
2006-10-13 10:40:00,26.94,27.04,26.92,27.02,24750.0,14.2284,14.2813,14.2179,14.2707,24750.0
2006-10-13 10:45:00,27.01,27.06,26.95,27.0,22950.0,14.2654,14.2918,14.2337,14.2601,22950.0
2006-10-13 10:50:00,27.0,27.02,26.98,27.02,9450.0,14.2601,14.2707,14.2496,14.2707,9450.0
2006-10-13 10:55:00,27.02,27.02,26.95,26.97,51300.0,14.2707,14.2707,14.2337,14.2443,51300.0
2006-10-13 11:00:00,26.95,26.95,26.89,26.91,29475.0,14.2337,14.2337,14.202,14.2126,29475.0
2006-10-13 11:05:00,26.9,26.93,26.9,26.93,11475.0,14.2073,14.2232,14.2073,14.2232,11475.0
2006-10-13 11:10:00,26.92,26.93,26.9,26.93,3825.0,14.2179,14.2232,14.2073,14.2232,3825.0
2006-10-13 11:15:00,26.93,26.93,26.92,26.92,5850.0,14.2232,14.2232,14.2179,14.2179,5850.0
2006-10-13 11:20:00,26.93,26.95,26.89,26.9,19575.0,14.2232,14.2337,14.202,14.2073,19575.0
2006-10-13 11:25:00,26.9,26.94,26.88,26.94,13950.0,14.2073,14.2284,14.1968,14.2284,13950.0
2006-10-13 11:30:00,26.93,26.93,26.89,26.9,12600.0,14.2232,14.2232,14.202,14.2073,12600.0
2006-10-13 11:35:00,26.91,26.91,26.88,26.9,13950.0,14.2126,14.2126,14.1968,14.2073,13950.0
2006-10-13 11:40:00,26.89,26.92,26.89,26.92,11700.0,14.202,14.2179,14.202,14.2179,11700.0
2006-10-13 11:45:00,26.91,26.94,26.89,26.91,15975.0,14.2126,14.2284,14.202,14.2126,15975.0
2006-10-13 11:50:00,26.91,26.96,26.91,26.94,14625.0,14.2126,14.239,14.2126,14.2284,14625.0
2006-10-13 11:55:00,26.94,26.95,26.89,26.92,8775.0,14.2284,14.2337,14.202,14.2179,8775.0
2006-10-13 12:00:00,26.91,26.93,26.89,26.91,30825.0,14.2126,14.2232,14.202,14.2126,30825.0
2006-10-13 12:05:00,26.92,26.95,26.91,26.92,25650.0,14.2179,14.2337,14.2126,14.2179,25650.0
2006-10-13 12:10:00,26.92,26.96,26.91,26.94,5400.0,14.2179,14.239,14.2126,14.2284,5400.0
2006-10-13 12:15:00,26.95,27.01,26.95,27.01,12375.0,14.2337,14.2654,14.2337,14.2654,12375.0
2006-10-13 12:20:00,27.01,27.01,26.96,26.96,14175.0,14.2654,14.2654,14.239,14.239,14175.0
2006-10-13 12:25:00,26.97,26.97,26.96,26.97,2475.0,14.2443,14.2443,14.239,14.2443,2475.0
2006-10-13 12:30:00,26.98,27.01,26.97,27.01,16650.0,14.2496,14.2654,14.2443,14.2654,16650.0
2006-10-13 12:35:00,27.02,27.03,27.01,27.02,10800.0,14.2707,14.276,14.2654,14.2707,10800.0
2006-10-13 12:40:00,27.02,27.03,27.0,27.0,8100.0,14.2707,14.276,14.2601,14.2601,8100.0
2006-10-13 12:45:00,27.0,27.03,26.99,27.03,9450.0,14.2601,14.276,14.2549,14.276,9450.0
2006-10-13 12:50:00,27.03,27.03,27.0,27.01,17325.0,14.276,14.276,14.2601,14.2654,17325.0
2006-10-13 12:55:00,27.01,27.01,26.95,26.95,14625.0,14.2654,14.2654,14.2337,14.2337,14625.0
2006-10-13 13:00:00,26.95,26.96,26.95,26.95,20475.0,14.2337,14.239,14.2337,14.2337,20475.0
2006-10-13 13:05:00,26.95,26.96,26.95,26.96,10800.0,14.2337,14.239,14.2337,14.239,10800.0
2006-10-13 13:10:00,26.96,27.01,26.96,27.0,15075.0,14.239,14.2654,14.239,14.2601,15075.0
2006-10-13 13:15:00,27.01,27.09,27.01,27.08,31725.0,14.2654,14.3077,14.2654,14.3024,31725.0
2006-10-13 13:20:00,27.08,27.08,27.07,27.07,18000.0,14.3024,14.3024,14.2971,14.2971,18000.0
2006-10-13 13:25:00,27.07,27.11,27.07,27.1,17550.0,14.2971,14.3182,14.2971,14.313,17550.0
2006-10-13 13:30:00,27.1,27.11,27.09,27.1,15075.0,14.313,14.3182,14.3077,14.313,15075.0
2006-10-13 13:35:00,27.09,27.12,27.09,27.12,33975.0,14.3077,14.3235,14.3077,14.3235,33975.0
2006-10-13 13:40:00,27.11,27.14,27.11,27.12,51975.0,14.3182,14.3341,14.3182,14.3235,51975.0
2006-10-13 13:45:00,27.12,27.15,27.11,27.14,50625.0,14.3235,14.3394,14.3182,14.3341,50625.0
2006-10-13 13:50:00,27.13,27.14,27.1,27.13,22950.0,14.3288,14.3341,14.313,14.3288,22950.0
2006-10-13 13:55:00,27.12,27.15,27.12,27.14,28800.0,14.3235,14.3394,14.3235,14.3341,28800.0
2006-10-13 14:00:00,27.14,27.17,27.11,27.11,46125.0,14.3341,14.3499,14.3182,14.3182,46125.0
2006-10-13 14:05:00,27.12,27.12,27.1,27.11,18675.0,14.3235,14.3235,14.313,14.3182,18675.0
2006-10-13 14:10:00,27.1,27.11,27.09,27.1,32175.0,14.313,14.3182,14.3077,14.313,32175.0
2006-10-13 14:15:00,27.1,27.12,27.09,27.09,34650.0,14.313,14.3235,14.3077,14.3077,34650.0
2006-10-13 14:20:00,27.09,27.12,27.08,27.11,26100.0,14.3077,14.3235,14.3024,14.3182,26100.0
2006-10-13 14:25:00,27.11,27.12,27.1,27.11,28800.0,14.3182,14.3235,14.313,14.3182,28800.0
2006-10-13 14:30:00,27.1,27.11,27.09,27.09,15525.0,14.313,14.3182,14.3077,14.3077,15525.0
2006-10-13 14:35:00,27.09,27.11,27.08,27.09,33300.0,14.3077,14.3182,14.3024,14.3077,33300.0
2006-10-13 14:40:00,27.09,27.11,27.08,27.08,37350.0,14.3077,14.3182,14.3024,14.3024,37350.0
2006-10-13 14:45:00,27.08,27.11,27.08,27.11,27000.0,14.3024,14.3182,14.3024,14.3182,27000.0
2006-10-13 14:50:00,27.12,27.12,27.1,27.11,18000.0,14.3235,14.3235,14.313,14.3182,18000.0
2006-10-13 14:55:00,27.11,27.12,27.09,27.11,34650.0,14.3182,14.3235,14.3077,14.3182,34650.0
2006-10-13 15:00:00,27.11,27.12,27.1,27.1,24300.0,14.3182,14.3235,14.313,14.313,24300.0
2006-10-13 15:05:00,27.1,27.17,27.1,27.15,38925.0,14.313,14.3499,14.313,14.3394,38925.0
2006-10-13 15:10:00,27.15,27.16,27.12,27.12,38700.0,14.3394,14.3446,14.3235,14.3235,38700.0
2006-10-13 15:15:00,27.12,27.16,27.09,27.11,37575.0,14.3235,14.3446,14.3077,14.3182,37575.0
2006-10-13 15:20:00,27.11,27.14,27.11,27.13,11025.0,14.3182,14.3341,14.3182,14.3288,11025.0
2006-10-13 15:25:00,27.13,27.16,27.11,27.14,23850.0,14.3288,14.3446,14.3182,14.3341,23850.0
2006-10-13 15:30:00,27.14,27.14,27.12,27.13,9450.0,14.3341,14.3341,14.3235,14.3288,9450.0
2006-10-13 15:35:00,27.13,27.16,27.11,27.16,18675.0,14.3288,14.3446,14.3182,14.3446,18675.0
2006-10-13 15:40:00,27.16,27.17,27.14,27.16,30150.0,14.3446,14.3499,14.3341,14.3446,30150.0
2006-10-13 15:45:00,27.15,27.22,27.15,27.22,33975.0,14.3394,14.3763,14.3394,14.3763,33975.0
2006-10-13 15:50:00,27.21,27.22,27.15,27.16,38700.0,14.3711,14.3763,14.3394,14.3446,38700.0
2006-10-13 15:55:00,27.16,27.19,27.15,27.19,81900.0,14.3446,14.3605,14.3394,14.3605,81900.0
2006-10-16 09:30:00,27.08,27.31,27.04,27.24,105750.0,14.3024,14.4239,14.2813,14.3869,105750.0
2006-10-16 09:35:00,27.28,27.36,27.22,27.36,56700.0,14.408,14.4503,14.3763,14.4503,56700.0
2006-10-16 09:40:00,27.35,27.44,27.3,27.43,62325.0,14.445,14.4925,14.4186,14.4872,62325.0
2006-10-16 09:45:00,27.44,27.48,27.41,27.45,59625.0,14.4925,14.5137,14.4767,14.4978,59625.0
2006-10-16 09:50:00,27.45,27.45,27.41,27.43,40050.0,14.4978,14.4978,14.4767,14.4872,40050.0
2006-10-16 09:55:00,27.43,27.43,27.35,27.37,18000.0,14.4872,14.4872,14.445,14.4556,18000.0
2006-10-16 10:00:00,27.37,27.4,27.35,27.39,29925.0,14.4556,14.4714,14.445,14.4661,29925.0
2006-10-16 10:05:00,27.4,27.4,27.32,27.38,46575.0,14.4714,14.4714,14.4291,14.4608,46575.0
2006-10-16 10:10:00,27.38,27.39,27.29,27.3,41850.0,14.4608,14.4661,14.4133,14.4186,41850.0
2006-10-16 10:15:00,27.3,27.3,27.24,27.24,70650.0,14.4186,14.4186,14.3869,14.3869,70650.0
2006-10-16 10:20:00,27.24,27.25,27.18,27.22,44550.0,14.3869,14.3922,14.3552,14.3763,44550.0
2006-10-16 10:25:00,27.21,27.24,27.21,27.23,13725.0,14.3711,14.3869,14.3711,14.3816,13725.0
2006-10-16 10:30:00,27.24,27.26,27.15,27.16,46125.0,14.3869,14.3975,14.3394,14.3446,46125.0
2006-10-16 10:35:00,27.16,27.31,27.16,27.25,51525.0,14.3446,14.4239,14.3446,14.3922,51525.0
2006-10-16 10:40:00,27.25,27.29,27.25,27.29,21150.0,14.3922,14.4133,14.3922,14.4133,21150.0
2006-10-16 10:45:00,27.3,27.33,27.29,27.32,27675.0,14.4186,14.4344,14.4133,14.4291,27675.0
2006-10-16 10:50:00,27.33,27.4,27.33,27.4,21375.0,14.4344,14.4714,14.4344,14.4714,21375.0
2006-10-16 10:55:00,27.4,27.45,27.39,27.44,14175.0,14.4714,14.4978,14.4661,14.4925,14175.0
2006-10-16 11:00:00,27.44,27.46,27.42,27.42,29025.0,14.4925,14.5031,14.482,14.482,29025.0
2006-10-16 11:05:00,27.42,27.43,27.33,27.34,64575.0,14.482,14.4872,14.4344,14.4397,64575.0
2006-10-16 11:10:00,27.34,27.35,27.33,27.34,30375.0,14.4397,14.445,14.4344,14.4397,30375.0
2006-10-16 11:15:00,27.35,27.35,27.33,27.33,22275.0,14.445,14.445,14.4344,14.4344,22275.0
2006-10-16 11:20:00,27.33,27.34,27.29,27.3,34875.0,14.4344,14.4397,14.4133,14.4186,34875.0
2006-10-16 11:25:00,27.29,27.3,27.28,27.3,15975.0,14.4133,14.4186,14.408,14.4186,15975.0
2006-10-16 11:30:00,27.3,27.3,27.29,27.29,10350.0,14.4186,14.4186,14.4133,14.4133,10350.0
2006-10-16 11:35:00,27.29,27.29,27.28,27.28,27450.0,14.4133,14.4133,14.408,14.408,27450.0
2006-10-16 11:40:00,27.29,27.3,27.29,27.3,15975.0,14.4133,14.4186,14.4133,14.4186,15975.0
2006-10-16 11:45:00,27.3,27.31,27.29,27.3,20475.0,14.4186,14.4239,14.4133,14.4186,20475.0
2006-10-16 11:50:00,27.3,27.32,27.3,27.32,37350.0,14.4186,14.4291,14.4186,14.4291,37350.0
2006-10-16 11:55:00,27.32,27.35,27.32,27.33,39150.0,14.4291,14.445,14.4291,14.4344,39150.0
2006-10-16 12:00:00,27.33,27.34,27.31,27.31,22950.0,14.4344,14.4397,14.4239,14.4239,22950.0
2006-10-16 12:05:00,27.32,27.32,27.3,27.31,14175.0,14.4291,14.4291,14.4186,14.4239,14175.0
2006-10-16 12:10:00,27.31,27.33,27.3,27.32,30150.0,14.4239,14.4344,14.4186,14.4291,30150.0
2006-10-16 12:15:00,27.32,27.32,27.3,27.32,14175.0,14.4291,14.4291,14.4186,14.4291,14175.0
2006-10-16 12:20:00,27.31,27.32,27.28,27.29,11925.0,14.4239,14.4291,14.408,14.4133,11925.0
2006-10-16 12:25:00,27.3,27.3,27.28,27.29,9675.0,14.4186,14.4186,14.408,14.4133,9675.0
2006-10-16 12:30:00,27.29,27.29,27.28,27.28,16425.0,14.4133,14.4133,14.408,14.408,16425.0
2006-10-16 12:35:00,27.28,27.3,27.28,27.3,14625.0,14.408,14.4186,14.408,14.4186,14625.0
2006-10-16 12:40:00,27.31,27.31,27.28,27.29,28350.0,14.4239,14.4239,14.408,14.4133,28350.0
2006-10-16 12:45:00,27.29,27.31,27.28,27.3,14850.0,14.4133,14.4239,14.408,14.4186,14850.0
2006-10-16 12:50:00,27.3,27.32,27.28,27.32,20475.0,14.4186,14.4291,14.408,14.4291,20475.0
2006-10-16 12:55:00,27.32,27.35,27.32,27.35,11700.0,14.4291,14.445,14.4291,14.445,11700.0
2006-10-16 13:00:00,27.35,27.36,27.29,27.3,22275.0,14.445,14.4503,14.4133,14.4186,22275.0
2006-10-16 13:05:00,27.3,27.31,27.29,27.29,17325.0,14.4186,14.4239,14.4133,14.4133,17325.0
2006-10-16 13:10:00,27.29,27.33,27.29,27.33,20700.0,14.4133,14.4344,14.4133,14.4344,20700.0
2006-10-16 13:15:00,27.33,27.37,27.32,27.33,40725.0,14.4344,14.4556,14.4291,14.4344,40725.0
2006-10-16 13:20:00,27.32,27.35,27.32,27.32,15075.0,14.4291,14.445,14.4291,14.4291,15075.0
2006-10-16 13:25:00,27.32,27.32,27.3,27.31,31950.0,14.4291,14.4291,14.4186,14.4239,31950.0
2006-10-16 13:30:00,27.32,27.32,27.28,27.29,14850.0,14.4291,14.4291,14.408,14.4133,14850.0
2006-10-16 13:35:00,27.29,27.31,27.28,27.28,13050.0,14.4133,14.4239,14.408,14.408,13050.0
2006-10-16 13:40:00,27.28,27.3,27.27,27.29,25650.0,14.408,14.4186,14.4027,14.4133,25650.0
2006-10-16 13:45:00,27.29,27.31,27.29,27.3,15975.0,14.4133,14.4239,14.4133,14.4186,15975.0
2006-10-16 13:50:00,27.31,27.34,27.28,27.28,18675.0,14.4239,14.4397,14.408,14.408,18675.0
2006-10-16 13:55:00,27.28,27.29,27.25,27.26,18450.0,14.408,14.4133,14.3922,14.3975,18450.0
2006-10-16 14:00:00,27.27,27.29,27.26,27.26,20475.0,14.4027,14.4133,14.3975,14.3975,20475.0
2006-10-16 14:05:00,27.27,27.27,27.2,27.24,41175.0,14.4027,14.4027,14.3658,14.3869,41175.0
2006-10-16 14:10:00,27.24,27.28,27.24,27.28,24525.0,14.3869,14.408,14.3869,14.408,24525.0
2006-10-16 14:15:00,27.29,27.29,27.22,27.24,24750.0,14.4133,14.4133,14.3763,14.3869,24750.0
2006-10-16 14:20:00,27.24,27.25,27.21,27.21,16875.0,14.3869,14.3922,14.3711,14.3711,16875.0
2006-10-16 14:25:00,27.21,27.25,27.2,27.2,34875.0,14.3711,14.3922,14.3658,14.3658,34875.0
2006-10-16 14:30:00,27.22,27.22,27.19,27.21,27000.0,14.3763,14.3763,14.3605,14.3711,27000.0
2006-10-16 14:35:00,27.22,27.25,27.22,27.24,21375.0,14.3763,14.3922,14.3763,14.3869,21375.0
2006-10-16 14:40:00,27.24,27.25,27.23,27.24,21600.0,14.3869,14.3922,14.3816,14.3869,21600.0
2006-10-16 14:45:00,27.24,27.28,27.22,27.25,29025.0,14.3869,14.408,14.3763,14.3922,29025.0
2006-10-16 14:50:00,27.25,27.27,27.24,27.24,33525.0,14.3922,14.4027,14.3869,14.3869,33525.0
2006-10-16 14:55:00,27.24,27.26,27.24,27.26,20925.0,14.3869,14.3975,14.3869,14.3975,20925.0
2006-10-16 15:00:00,27.26,27.27,27.25,27.27,14400.0,14.3975,14.4027,14.3922,14.4027,14400.0
2006-10-16 15:05:00,27.27,27.27,27.24,27.24,13725.0,14.4027,14.4027,14.3869,14.3869,13725.0
2006-10-16 15:10:00,27.24,27.25,27.22,27.24,36000.0,14.3869,14.3922,14.3763,14.3869,36000.0
2006-10-16 15:15:00,27.23,27.24,27.22,27.22,18900.0,14.3816,14.3869,14.3763,14.3763,18900.0
2006-10-16 15:20:00,27.22,27.23,27.2,27.23,32625.0,14.3763,14.3816,14.3658,14.3816,32625.0
2006-10-16 15:25:00,27.23,27.23,27.19,27.22,30600.0,14.3816,14.3816,14.3605,14.3763,30600.0
2006-10-16 15:30:00,27.22,27.24,27.22,27.23,29925.0,14.3763,14.3869,14.3763,14.3816,29925.0
2006-10-16 15:35:00,27.23,27.24,27.21,27.22,36225.0,14.3816,14.3869,14.3711,14.3763,36225.0
2006-10-16 15:40:00,27.22,27.23,27.21,27.23,34200.0,14.3763,14.3816,14.3711,14.3816,34200.0
2006-10-16 15:45:00,27.23,27.31,27.22,27.3,71775.0,14.3816,14.4239,14.3763,14.4186,71775.0
2006-10-16 15:50:00,27.29,27.32,27.29,27.29,48600.0,14.4133,14.4291,14.4133,14.4133,48600.0
2006-10-16 15:55:00,27.29,27.29,27.28,27.29,81450.0,14.4133,14.4133,14.408,14.4133,81450.0
2006-10-17 09:30:00,27.08,27.2,26.87,26.92,94500.0,14.3024,14.3658,14.1915,14.2179,94500.0
2006-10-17 09:35:00,26.92,27.0,26.89,27.0,45900.0,14.2179,14.2601,14.202,14.2601,45900.0
2006-10-17 09:40:00,27.0,27.09,26.99,27.03,58050.0,14.2601,14.3077,14.2549,14.276,58050.0
2006-10-17 09:45:00,27.03,27.06,26.97,26.99,60750.0,14.276,14.2918,14.2443,14.2549,60750.0
2006-10-17 09:50:00,26.99,27.05,26.97,27.03,41625.0,14.2549,14.2865,14.2443,14.276,41625.0
2006-10-17 09:55:00,27.04,27.12,27.04,27.12,27225.0,14.2813,14.3235,14.2813,14.3235,27225.0
2006-10-17 10:00:00,27.13,27.25,27.11,27.17,50625.0,14.3288,14.3922,14.3182,14.3499,50625.0
2006-10-17 10:05:00,27.18,27.19,27.13,27.13,15975.0,14.3552,14.3605,14.3288,14.3288,15975.0
2006-10-17 10:10:00,27.13,27.13,27.02,27.04,32175.0,14.3288,14.3288,14.2707,14.2813,32175.0
2006-10-17 10:15:00,27.04,27.14,27.0,27.14,64125.0,14.2813,14.3341,14.2601,14.3341,64125.0
2006-10-17 10:20:00,27.13,27.16,27.13,27.16,24075.0,14.3288,14.3446,14.3288,14.3446,24075.0
2006-10-17 10:25:00,27.15,27.16,27.1,27.11,48600.0,14.3394,14.3446,14.313,14.3182,48600.0
2006-10-17 10:30:00,27.12,27.12,27.1,27.12,67950.0,14.3235,14.3235,14.313,14.3235,67950.0
2006-10-17 10:35:00,27.12,27.13,27.1,27.12,22275.0,14.3235,14.3288,14.313,14.3235,22275.0
2006-10-17 10:40:00,27.13,27.14,27.11,27.14,17100.0,14.3288,14.3341,14.3182,14.3341,17100.0
2006-10-17 10:45:00,27.13,27.17,27.13,27.16,24300.0,14.3288,14.3499,14.3288,14.3446,24300.0
2006-10-17 10:50:00,27.15,27.16,27.15,27.15,7425.0,14.3394,14.3446,14.3394,14.3394,7425.0
2006-10-17 10:55:00,27.16,27.16,27.13,27.14,12150.0,14.3446,14.3446,14.3288,14.3341,12150.0
2006-10-17 11:00:00,27.14,27.14,27.11,27.11,52425.0,14.3341,14.3341,14.3182,14.3182,52425.0
2006-10-17 11:05:00,27.11,27.13,27.11,27.11,29250.0,14.3182,14.3288,14.3182,14.3182,29250.0
2006-10-17 11:10:00,27.11,27.12,27.08,27.08,19350.0,14.3182,14.3235,14.3024,14.3024,19350.0
2006-10-17 11:15:00,27.09,27.11,27.09,27.1,17550.0,14.3077,14.3182,14.3077,14.313,17550.0
2006-10-17 11:20:00,27.09,27.11,27.08,27.1,24525.0,14.3077,14.3182,14.3024,14.313,24525.0
2006-10-17 11:25:00,27.09,27.1,27.08,27.09,61200.0,14.3077,14.313,14.3024,14.3077,61200.0
2006-10-17 11:30:00,27.09,27.11,27.09,27.11,24075.0,14.3077,14.3182,14.3077,14.3182,24075.0
2006-10-17 11:35:00,27.11,27.11,27.08,27.09,21150.0,14.3182,14.3182,14.3024,14.3077,21150.0
2006-10-17 11:40:00,27.09,27.1,27.09,27.09,7875.0,14.3077,14.313,14.3077,14.3077,7875.0
2006-10-17 11:45:00,27.08,27.09,27.07,27.08,10575.0,14.3024,14.3077,14.2971,14.3024,10575.0
2006-10-17 11:50:00,27.08,27.1,27.08,27.08,22275.0,14.3024,14.313,14.3024,14.3024,22275.0
2006-10-17 11:55:00,27.08,27.08,27.05,27.08,27900.0,14.3024,14.3024,14.2865,14.3024,27900.0
2006-10-17 12:00:00,27.08,27.09,27.07,27.09,23175.0,14.3024,14.3077,14.2971,14.3077,23175.0
2006-10-17 12:05:00,27.09,27.13,27.09,27.1,95400.0,14.3077,14.3288,14.3077,14.313,95400.0
2006-10-17 12:10:00,27.1,27.16,27.09,27.11,65925.0,14.313,14.3446,14.3077,14.3182,65925.0
2006-10-17 12:15:00,27.1,27.12,27.09,27.12,42750.0,14.313,14.3235,14.3077,14.3235,42750.0
2006-10-17 12:20:00,27.13,27.16,27.12,27.16,46575.0,14.3288,14.3446,14.3235,14.3446,46575.0
2006-10-17 12:25:00,27.16,27.18,27.16,27.16,22500.0,14.3446,14.3552,14.3446,14.3446,22500.0
2006-10-17 12:30:00,27.17,27.17,27.16,27.17,15300.0,14.3499,14.3499,14.3446,14.3499,15300.0
2006-10-17 12:35:00,27.17,27.17,27.16,27.17,9225.0,14.3499,14.3499,14.3446,14.3499,9225.0
2006-10-17 12:40:00,27.17,27.18,27.16,27.16,11925.0,14.3499,14.3552,14.3446,14.3446,11925.0
2006-10-17 12:45:00,27.17,27.18,27.09,27.12,42300.0,14.3499,14.3552,14.3077,14.3235,42300.0
2006-10-17 12:50:00,27.12,27.13,27.12,27.13,16200.0,14.3235,14.3288,14.3235,14.3288,16200.0
2006-10-17 12:55:00,27.14,27.15,27.13,27.15,26550.0,14.3341,14.3394,14.3288,14.3394,26550.0
2006-10-17 13:00:00,27.15,27.16,27.12,27.14,54000.0,14.3394,14.3446,14.3235,14.3341,54000.0
2006-10-17 13:05:00,27.14,27.16,27.13,27.15,39825.0,14.3341,14.3446,14.3288,14.3394,39825.0
2006-10-17 13:10:00,27.15,27.15,27.14,27.15,4500.0,14.3394,14.3394,14.3341,14.3394,4500.0
2006-10-17 13:15:00,27.15,27.15,27.12,27.12,11250.0,14.3394,14.3394,14.3235,14.3235,11250.0
2006-10-17 13:20:00,27.12,27.14,27.08,27.08,18450.0,14.3235,14.3341,14.3024,14.3024,18450.0
2006-10-17 13:25:00,27.08,27.09,27.04,27.06,25650.0,14.3024,14.3077,14.2813,14.2918,25650.0
2006-10-17 13:30:00,27.06,27.08,27.04,27.07,18675.0,14.2918,14.3024,14.2813,14.2971,18675.0
2006-10-17 13:35:00,27.06,27.08,27.05,27.06,12600.0,14.2918,14.3024,14.2865,14.2918,12600.0
2006-10-17 13:40:00,27.07,27.08,27.06,27.07,7425.0,14.2971,14.3024,14.2918,14.2971,7425.0
2006-10-17 13:45:00,27.08,27.11,27.08,27.1,11475.0,14.3024,14.3182,14.3024,14.313,11475.0
2006-10-17 13:50:00,27.1,27.13,27.1,27.12,59850.0,14.313,14.3288,14.313,14.3235,59850.0
2006-10-17 13:55:00,27.12,27.15,27.12,27.14,40275.0,14.3235,14.3394,14.3235,14.3341,40275.0
2006-10-17 14:00:00,27.14,27.16,27.14,27.14,17325.0,14.3341,14.3446,14.3341,14.3341,17325.0
2006-10-17 14:05:00,27.14,27.15,27.09,27.1,32175.0,14.3341,14.3394,14.3077,14.313,32175.0
2006-10-17 14:10:00,27.1,27.12,27.09,27.11,17775.0,14.313,14.3235,14.3077,14.3182,17775.0
2006-10-17 14:15:00,27.11,27.12,27.1,27.12,9000.0,14.3182,14.3235,14.313,14.3235,9000.0
2006-10-17 14:20:00,27.12,27.12,27.09,27.12,34650.0,14.3235,14.3235,14.3077,14.3235,34650.0
2006-10-17 14:25:00,27.12,27.12,27.1,27.11,43425.0,14.3235,14.3235,14.313,14.3182,43425.0
2006-10-17 14:30:00,27.11,27.12,27.1,27.11,37800.0,14.3182,14.3235,14.313,14.3182,37800.0
2006-10-17 14:35:00,27.11,27.12,27.11,27.11,14850.0,14.3182,14.3235,14.3182,14.3182,14850.0
2006-10-17 14:40:00,27.12,27.13,27.11,27.12,37800.0,14.3235,14.3288,14.3182,14.3235,37800.0
2006-10-17 14:45:00,27.12,27.13,27.11,27.11,23850.0,14.3235,14.3288,14.3182,14.3182,23850.0
2006-10-17 14:50:00,27.11,27.12,27.11,27.11,54225.0,14.3182,14.3235,14.3182,14.3182,54225.0
2006-10-17 14:55:00,27.11,27.12,27.11,27.12,50400.0,14.3182,14.3235,14.3182,14.3235,50400.0
2006-10-17 15:00:00,27.12,27.21,27.11,27.14,87075.0,14.3235,14.3711,14.3182,14.3341,87075.0
2006-10-17 15:05:00,27.14,27.17,27.13,27.15,18450.0,14.3341,14.3499,14.3288,14.3394,18450.0
2006-10-17 15:10:00,27.15,27.16,27.15,27.15,7650.0,14.3394,14.3446,14.3394,14.3394,7650.0
2006-10-17 15:15:00,27.15,27.18,27.15,27.15,21600.0,14.3394,14.3552,14.3394,14.3394,21600.0
2006-10-17 15:20:00,27.15,27.16,27.14,27.16,56700.0,14.3394,14.3446,14.3341,14.3446,56700.0
2006-10-17 15:25:00,27.16,27.18,27.16,27.17,36450.0,14.3446,14.3552,14.3446,14.3499,36450.0
2006-10-17 15:30:00,27.16,27.2,27.16,27.16,42075.0,14.3446,14.3658,14.3446,14.3446,42075.0
2006-10-17 15:35:00,27.16,27.16,27.12,27.12,31500.0,14.3446,14.3446,14.3235,14.3235,31500.0
2006-10-17 15:40:00,27.13,27.14,27.1,27.1,86850.0,14.3288,14.3341,14.313,14.313,86850.0
2006-10-17 15:45:00,27.1,27.11,27.08,27.09,40275.0,14.313,14.3182,14.3024,14.3077,40275.0
2006-10-17 15:50:00,27.09,27.11,27.08,27.11,23175.0,14.3077,14.3182,14.3024,14.3182,23175.0
2006-10-17 15:55:00,27.11,27.12,27.07,27.08,60525.0,14.3182,14.3235,14.2971,14.3024,60525.0
2006-10-18 09:30:00,27.27,27.45,27.27,27.45,134100.0,14.4027,14.4978,14.4027,14.4978,134100.0
2006-10-18 09:35:00,27.45,27.53,27.45,27.52,31725.0,14.4978,14.5401,14.4978,14.5348,31725.0
2006-10-18 09:40:00,27.51,27.54,27.51,27.53,20250.0,14.5295,14.5453,14.5295,14.5401,20250.0
2006-10-18 09:45:00,27.54,27.55,27.53,27.55,14850.0,14.5453,14.5506,14.5401,14.5506,14850.0
2006-10-18 09:50:00,27.56,27.57,27.49,27.54,84600.0,14.5559,14.5612,14.5189,14.5453,84600.0
2006-10-18 09:55:00,27.54,27.56,27.49,27.51,76500.0,14.5453,14.5559,14.5189,14.5295,76500.0
2006-10-18 10:00:00,27.51,27.53,27.43,27.44,52875.0,14.5295,14.5401,14.4872,14.4925,52875.0
2006-10-18 10:05:00,27.44,27.47,27.37,27.44,46125.0,14.4925,14.5084,14.4556,14.4925,46125.0
2006-10-18 10:10:00,27.44,27.44,27.35,27.38,51750.0,14.4925,14.4925,14.445,14.4608,51750.0
2006-10-18 10:15:00,27.39,27.4,27.29,27.3,26325.0,14.4661,14.4714,14.4133,14.4186,26325.0
2006-10-18 10:20:00,27.28,27.3,27.23,27.29,29475.0,14.408,14.4186,14.3816,14.4133,29475.0
2006-10-18 10:25:00,27.3,27.4,27.3,27.32,48150.0,14.4186,14.4714,14.4186,14.4291,48150.0
2006-10-18 10:30:00,27.32,27.35,27.25,27.26,29475.0,14.4291,14.445,14.3922,14.3975,29475.0
2006-10-18 10:35:00,27.27,27.29,27.18,27.21,47250.0,14.4027,14.4133,14.3552,14.3711,47250.0
2006-10-18 10:40:00,27.21,27.21,27.05,27.09,50400.0,14.3711,14.3711,14.2865,14.3077,50400.0
2006-10-18 10:45:00,27.09,27.14,27.06,27.14,37350.0,14.3077,14.3341,14.2918,14.3341,37350.0
2006-10-18 10:50:00,27.14,27.21,27.1,27.1,33075.0,14.3341,14.3711,14.313,14.313,33075.0
2006-10-18 10:55:00,27.1,27.26,27.1,27.23,19350.0,14.313,14.3975,14.313,14.3816,19350.0
2006-10-18 11:00:00,27.23,27.29,27.17,27.19,21825.0,14.3816,14.4133,14.3499,14.3605,21825.0
2006-10-18 11:05:00,27.19,27.22,27.09,27.09,52650.0,14.3605,14.3763,14.3077,14.3077,52650.0
2006-10-18 11:10:00,27.11,27.22,27.11,27.21,11925.0,14.3182,14.3763,14.3182,14.3711,11925.0
2006-10-18 11:15:00,27.22,27.26,27.19,27.23,23400.0,14.3763,14.3975,14.3605,14.3816,23400.0
2006-10-18 11:20:00,27.25,27.33,27.23,27.28,65700.0,14.3922,14.4344,14.3816,14.408,65700.0
2006-10-18 11:25:00,27.31,27.31,27.2,27.24,15300.0,14.4239,14.4239,14.3658,14.3869,15300.0
2006-10-18 11:30:00,27.26,27.31,27.25,27.25,11250.0,14.3975,14.4239,14.3922,14.3922,11250.0
2006-10-18 11:35:00,27.25,27.28,27.21,27.23,20700.0,14.3922,14.408,14.3711,14.3816,20700.0
2006-10-18 11:40:00,27.23,27.26,27.2,27.25,15300.0,14.3816,14.3975,14.3658,14.3922,15300.0
2006-10-18 11:45:00,27.26,27.32,27.25,27.32,17325.0,14.3975,14.4291,14.3922,14.4291,17325.0
2006-10-18 11:50:00,27.32,27.32,27.27,27.28,13050.0,14.4291,14.4291,14.4027,14.408,13050.0
2006-10-18 11:55:00,27.26,27.26,27.17,27.19,22275.0,14.3975,14.3975,14.3499,14.3605,22275.0
2006-10-18 12:00:00,27.18,27.24,27.18,27.24,16875.0,14.3552,14.3869,14.3552,14.3869,16875.0
2006-10-18 12:05:00,27.24,27.25,27.22,27.24,23625.0,14.3869,14.3922,14.3763,14.3869,23625.0
2006-10-18 12:10:00,27.24,27.25,27.2,27.24,20925.0,14.3869,14.3922,14.3658,14.3869,20925.0
2006-10-18 12:15:00,27.25,27.27,27.25,27.27,11925.0,14.3922,14.4027,14.3922,14.4027,11925.0
2006-10-18 12:20:00,27.26,27.31,27.24,27.24,12375.0,14.3975,14.4239,14.3869,14.3869,12375.0
2006-10-18 12:25:00,27.23,27.29,27.23,27.29,10125.0,14.3816,14.4133,14.3816,14.4133,10125.0
2006-10-18 12:30:00,27.28,27.3,27.28,27.29,4050.0,14.408,14.4186,14.408,14.4133,4050.0
2006-10-18 12:35:00,27.29,27.29,27.27,27.28,10575.0,14.4133,14.4133,14.4027,14.408,10575.0
2006-10-18 12:40:00,27.29,27.3,27.25,27.25,8325.0,14.4133,14.4186,14.3922,14.3922,8325.0
2006-10-18 12:45:00,27.25,27.25,27.22,27.22,23175.0,14.3922,14.3922,14.3763,14.3763,23175.0
2006-10-18 12:50:00,27.21,27.22,27.19,27.21,14625.0,14.3711,14.3763,14.3605,14.3711,14625.0
2006-10-18 12:55:00,27.2,27.26,27.2,27.24,17100.0,14.3658,14.3975,14.3658,14.3869,17100.0
2006-10-18 13:00:00,27.24,27.24,27.22,27.24,19350.0,14.3869,14.3869,14.3763,14.3869,19350.0
2006-10-18 13:05:00,27.24,27.26,27.24,27.25,24975.0,14.3869,14.3975,14.3869,14.3922,24975.0
2006-10-18 13:10:00,27.25,27.26,27.24,27.24,16650.0,14.3922,14.3975,14.3869,14.3869,16650.0
2006-10-18 13:15:00,27.26,27.28,27.2,27.21,28125.0,14.3975,14.408,14.3658,14.3711,28125.0
2006-10-18 13:20:00,27.21,27.21,27.16,27.18,27225.0,14.3711,14.3711,14.3446,14.3552,27225.0
2006-10-18 13:25:00,27.18,27.18,27.07,27.08,32625.0,14.3552,14.3552,14.2971,14.3024,32625.0
2006-10-18 13:30:00,27.09,27.09,27.03,27.05,63900.0,14.3077,14.3077,14.276,14.2865,63900.0
2006-10-18 13:35:00,27.06,27.11,27.02,27.09,46125.0,14.2918,14.3182,14.2707,14.3077,46125.0
2006-10-18 13:40:00,27.08,27.1,27.04,27.08,32850.0,14.3024,14.313,14.2813,14.3024,32850.0
2006-10-18 13:45:00,27.08,27.1,27.05,27.09,26775.0,14.3024,14.313,14.2865,14.3077,26775.0
2006-10-18 13:50:00,27.09,27.09,27.02,27.07,38250.0,14.3077,14.3077,14.2707,14.2971,38250.0
2006-10-18 13:55:00,27.08,27.18,27.08,27.17,21825.0,14.3024,14.3552,14.3024,14.3499,21825.0
2006-10-18 14:00:00,27.17,27.23,27.16,27.19,15075.0,14.3499,14.3816,14.3446,14.3605,15075.0
2006-10-18 14:05:00,27.18,27.21,27.18,27.2,13725.0,14.3552,14.3711,14.3552,14.3658,13725.0
2006-10-18 14:10:00,27.2,27.2,27.15,27.2,15750.0,14.3658,14.3658,14.3394,14.3658,15750.0
2006-10-18 14:15:00,27.2,27.23,27.17,27.19,22950.0,14.3658,14.3816,14.3499,14.3605,22950.0
2006-10-18 14:20:00,27.2,27.33,27.2,27.32,46350.0,14.3658,14.4344,14.3658,14.4291,46350.0
2006-10-18 14:25:00,27.31,27.33,27.27,27.27,32850.0,14.4239,14.4344,14.4027,14.4027,32850.0
2006-10-18 14:30:00,27.27,27.28,27.24,27.25,20925.0,14.4027,14.408,14.3869,14.3922,20925.0
2006-10-18 14:35:00,27.26,27.31,27.26,27.3,19350.0,14.3975,14.4239,14.3975,14.4186,19350.0
2006-10-18 14:40:00,27.28,27.31,27.24,27.24,28350.0,14.408,14.4239,14.3869,14.3869,28350.0
2006-10-18 14:45:00,27.23,27.28,27.23,27.25,22500.0,14.3816,14.408,14.3816,14.3922,22500.0
2006-10-18 14:50:00,27.25,27.25,27.19,27.2,17100.0,14.3922,14.3922,14.3605,14.3658,17100.0
2006-10-18 14:55:00,27.21,27.24,27.19,27.23,13725.0,14.3711,14.3869,14.3605,14.3816,13725.0
2006-10-18 15:00:00,27.23,27.26,27.2,27.24,20250.0,14.3816,14.3975,14.3658,14.3869,20250.0
2006-10-18 15:05:00,27.24,27.25,27.18,27.22,18225.0,14.3869,14.3922,14.3552,14.3763,18225.0
2006-10-18 15:10:00,27.23,27.27,27.21,27.22,29700.0,14.3816,14.4027,14.3711,14.3763,29700.0
2006-10-18 15:15:00,27.21,27.25,27.18,27.19,43425.0,14.3711,14.3922,14.3552,14.3605,43425.0
2006-10-18 15:20:00,27.18,27.2,27.16,27.2,39600.0,14.3552,14.3658,14.3446,14.3658,39600.0
2006-10-18 15:25:00,27.2,27.21,27.15,27.17,28125.0,14.3658,14.3711,14.3394,14.3499,28125.0
2006-10-18 15:30:00,27.17,27.21,27.17,27.2,48150.0,14.3499,14.3711,14.3499,14.3658,48150.0
2006-10-18 15:35:00,27.2,27.22,27.19,27.19,37800.0,14.3658,14.3763,14.3605,14.3605,37800.0
2006-10-18 15:40:00,27.19,27.21,27.17,27.19,33300.0,14.3605,14.3711,14.3499,14.3605,33300.0
2006-10-18 15:45:00,27.19,27.2,27.17,27.18,19800.0,14.3605,14.3658,14.3499,14.3552,19800.0
2006-10-18 15:50:00,27.2,27.2,27.19,27.2,31275.0,14.3658,14.3658,14.3605,14.3658,31275.0
2006-10-18 15:55:00,27.2,27.23,27.15,27.2,296775.0,14.3658,14.3816,14.3394,14.3658,296775.0
2006-10-19 09:30:00,26.96,27.11,26.88,26.92,93150.0,14.239,14.3182,14.1968,14.2179,93150.0
2006-10-19 09:35:00,26.9,27.07,26.83,26.93,44775.0,14.2073,14.2971,14.1704,14.2232,44775.0
2006-10-19 09:40:00,26.96,27.0,26.92,27.0,31500.0,14.239,14.2601,14.2179,14.2601,31500.0
2006-10-19 09:45:00,27.0,27.0,26.96,26.98,61650.0,14.2601,14.2601,14.239,14.2496,61650.0
2006-10-19 09:50:00,27.0,27.05,27.0,27.04,29925.0,14.2601,14.2865,14.2601,14.2813,29925.0
2006-10-19 09:55:00,27.04,27.1,27.01,27.09,36000.0,14.2813,14.313,14.2654,14.3077,36000.0
2006-10-19 10:00:00,27.09,27.19,27.05,27.18,54450.0,14.3077,14.3605,14.2865,14.3552,54450.0
2006-10-19 10:05:00,27.17,27.18,27.15,27.16,53325.0,14.3499,14.3552,14.3394,14.3446,53325.0
2006-10-19 10:10:00,27.16,27.2,27.12,27.2,34200.0,14.3446,14.3658,14.3235,14.3658,34200.0
2006-10-19 10:15:00,27.23,27.37,27.23,27.35,63900.0,14.3816,14.4556,14.3816,14.445,63900.0
2006-10-19 10:20:00,27.36,27.4,27.34,27.36,91350.0,14.4503,14.4714,14.4397,14.4503,91350.0
2006-10-19 10:25:00,27.36,27.42,27.36,27.4,74700.0,14.4503,14.482,14.4503,14.4714,74700.0
2006-10-19 10:30:00,27.42,27.51,27.41,27.5,105750.0,14.482,14.5295,14.4767,14.5242,105750.0
2006-10-19 10:35:00,27.5,27.51,27.44,27.44,91125.0,14.5242,14.5295,14.4925,14.4925,91125.0
2006-10-19 10:40:00,27.44,27.44,27.38,27.38,66600.0,14.4925,14.4925,14.4608,14.4608,66600.0
2006-10-19 10:45:00,27.39,27.5,27.38,27.48,40275.0,14.4661,14.5242,14.4608,14.5137,40275.0
2006-10-19 10:50:00,27.48,27.48,27.44,27.48,30375.0,14.5137,14.5137,14.4925,14.5137,30375.0
2006-10-19 10:55:00,27.48,27.48,27.44,27.44,42975.0,14.5137,14.5137,14.4925,14.4925,42975.0
2006-10-19 11:00:00,27.45,27.46,27.38,27.38,31050.0,14.4978,14.5031,14.4608,14.4608,31050.0
2006-10-19 11:05:00,27.41,27.42,27.38,27.38,8325.0,14.4767,14.482,14.4608,14.4608,8325.0
2006-10-19 11:10:00,27.4,27.43,27.4,27.42,19125.0,14.4714,14.4872,14.4714,14.482,19125.0
2006-10-19 11:15:00,27.43,27.43,27.4,27.4,27450.0,14.4872,14.4872,14.4714,14.4714,27450.0
2006-10-19 11:20:00,27.41,27.44,27.4,27.44,19800.0,14.4767,14.4925,14.4714,14.4925,19800.0
2006-10-19 11:25:00,27.44,27.44,27.39,27.39,14625.0,14.4925,14.4925,14.4661,14.4661,14625.0
2006-10-19 11:30:00,27.39,27.4,27.37,27.39,28800.0,14.4661,14.4714,14.4556,14.4661,28800.0
2006-10-19 11:35:00,27.39,27.4,27.36,27.36,45900.0,14.4661,14.4714,14.4503,14.4503,45900.0
2006-10-19 11:40:00,27.36,27.39,27.36,27.38,30600.0,14.4503,14.4661,14.4503,14.4608,30600.0
2006-10-19 11:45:00,27.38,27.39,27.35,27.37,22050.0,14.4608,14.4661,14.445,14.4556,22050.0
2006-10-19 11:50:00,27.37,27.37,27.36,27.37,27450.0,14.4556,14.4556,14.4503,14.4556,27450.0
2006-10-19 11:55:00,27.37,27.38,27.35,27.37,75375.0,14.4556,14.4608,14.445,14.4556,75375.0
2006-10-19 12:00:00,27.38,27.38,27.31,27.38,71325.0,14.4608,14.4608,14.4239,14.4608,71325.0
2006-10-19 12:05:00,27.38,27.38,27.34,27.37,42075.0,14.4608,14.4608,14.4397,14.4556,42075.0
2006-10-19 12:10:00,27.38,27.38,27.34,27.37,43650.0,14.4608,14.4608,14.4397,14.4556,43650.0
2006-10-19 12:15:00,27.37,27.37,27.33,27.34,15525.0,14.4556,14.4556,14.4344,14.4397,15525.0
2006-10-19 12:20:00,27.35,27.36,27.3,27.3,17550.0,14.445,14.4503,14.4186,14.4186,17550.0
2006-10-19 12:25:00,27.31,27.33,27.3,27.32,22950.0,14.4239,14.4344,14.4186,14.4291,22950.0
2006-10-19 12:30:00,27.32,27.36,27.3,27.35,56025.0,14.4291,14.4503,14.4186,14.445,56025.0
2006-10-19 12:35:00,27.35,27.37,27.32,27.33,5400.0,14.445,14.4556,14.4291,14.4344,5400.0
2006-10-19 12:40:00,27.33,27.33,27.28,27.32,17550.0,14.4344,14.4344,14.408,14.4291,17550.0
2006-10-19 12:45:00,27.32,27.32,27.24,27.24,25875.0,14.4291,14.4291,14.3869,14.3869,25875.0
2006-10-19 12:50:00,27.26,27.26,27.2,27.25,32175.0,14.3975,14.3975,14.3658,14.3922,32175.0
2006-10-19 12:55:00,27.24,27.26,27.23,27.23,31275.0,14.3869,14.3975,14.3816,14.3816,31275.0
2006-10-19 13:00:00,27.24,27.24,27.2,27.2,43875.0,14.3869,14.3869,14.3658,14.3658,43875.0
2006-10-19 13:05:00,27.21,27.23,27.2,27.22,79650.0,14.3711,14.3816,14.3658,14.3763,79650.0
2006-10-19 13:10:00,27.22,27.23,27.22,27.22,45000.0,14.3763,14.3816,14.3763,14.3763,45000.0
2006-10-19 13:15:00,27.22,27.26,27.22,27.25,38925.0,14.3763,14.3975,14.3763,14.3922,38925.0
2006-10-19 13:20:00,27.25,27.25,27.22,27.23,31725.0,14.3922,14.3922,14.3763,14.3816,31725.0
2006-10-19 13:25:00,27.23,27.24,27.21,27.21,19350.0,14.3816,14.3869,14.3711,14.3711,19350.0
2006-10-19 13:30:00,27.21,27.23,27.19,27.22,28575.0,14.3711,14.3816,14.3605,14.3763,28575.0
2006-10-19 13:35:00,27.22,27.23,27.21,27.23,22050.0,14.3763,14.3816,14.3711,14.3816,22050.0
2006-10-19 13:40:00,27.23,27.23,27.2,27.22,20925.0,14.3816,14.3816,14.3658,14.3763,20925.0
2006-10-19 13:45:00,27.22,27.23,27.21,27.21,15975.0,14.3763,14.3816,14.3711,14.3711,15975.0
2006-10-19 13:50:00,27.21,27.21,27.18,27.2,26550.0,14.3711,14.3711,14.3552,14.3658,26550.0
2006-10-19 13:55:00,27.2,27.2,27.2,27.2,14625.0,14.3658,14.3658,14.3658,14.3658,14625.0
2006-10-19 14:00:00,27.2,27.22,27.2,27.21,109125.0,14.3658,14.3763,14.3658,14.3711,109125.0
2006-10-19 14:05:00,27.2,27.22,27.18,27.22,50850.0,14.3658,14.3763,14.3552,14.3763,50850.0
2006-10-19 14:10:00,27.22,27.23,27.2,27.2,29700.0,14.3763,14.3816,14.3658,14.3658,29700.0
2006-10-19 14:15:00,27.2,27.23,27.19,27.22,61650.0,14.3658,14.3816,14.3605,14.3763,61650.0
2006-10-19 14:20:00,27.23,27.26,27.22,27.24,30150.0,14.3816,14.3975,14.3763,14.3869,30150.0
2006-10-19 14:25:00,27.24,27.26,27.2,27.24,42750.0,14.3869,14.3975,14.3658,14.3869,42750.0
2006-10-19 14:30:00,27.24,27.27,27.24,27.25,56925.0,14.3869,14.4027,14.3869,14.3922,56925.0
2006-10-19 14:35:00,27.24,27.29,27.24,27.28,29475.0,14.3869,14.4133,14.3869,14.408,29475.0
2006-10-19 14:40:00,27.28,27.28,27.24,27.26,52875.0,14.408,14.408,14.3869,14.3975,52875.0
2006-10-19 14:45:00,27.26,27.27,27.24,27.25,40500.0,14.3975,14.4027,14.3869,14.3922,40500.0
2006-10-19 14:50:00,27.25,27.26,27.24,27.25,43200.0,14.3922,14.3975,14.3869,14.3922,43200.0
2006-10-19 14:55:00,27.26,27.26,27.24,27.24,42525.0,14.3975,14.3975,14.3869,14.3869,42525.0
2006-10-19 15:00:00,27.24,27.24,27.22,27.22,24525.0,14.3869,14.3869,14.3763,14.3763,24525.0
2006-10-19 15:05:00,27.23,27.24,27.21,27.24,30150.0,14.3816,14.3869,14.3711,14.3869,30150.0
2006-10-19 15:10:00,27.24,27.24,27.2,27.21,40500.0,14.3869,14.3869,14.3658,14.3711,40500.0
2006-10-19 15:15:00,27.21,27.22,27.18,27.19,54675.0,14.3711,14.3763,14.3552,14.3605,54675.0
2006-10-19 15:20:00,27.19,27.21,27.19,27.21,60975.0,14.3605,14.3711,14.3605,14.3711,60975.0
2006-10-19 15:25:00,27.21,27.21,27.18,27.2,66150.0,14.3711,14.3711,14.3552,14.3658,66150.0
2006-10-19 15:30:00,27.2,27.22,27.2,27.22,37575.0,14.3658,14.3763,14.3658,14.3763,37575.0
2006-10-19 15:35:00,27.22,27.22,27.2,27.22,90000.0,14.3763,14.3763,14.3658,14.3763,90000.0
2006-10-19 15:40:00,27.22,27.22,27.21,27.22,14625.0,14.3763,14.3763,14.3711,14.3763,14625.0
2006-10-19 15:45:00,27.22,27.25,27.22,27.22,74925.0,14.3763,14.3922,14.3763,14.3763,74925.0
2006-10-19 15:50:00,27.22,27.23,27.21,27.22,69300.0,14.3763,14.3816,14.3711,14.3763,69300.0
2006-10-19 15:55:00,27.22,27.24,27.2,27.24,79875.0,14.3763,14.3869,14.3658,14.3869,79875.0
2006-10-20 09:30:00,27.15,27.15,26.51,26.53,1693125.0,14.3394,14.3394,14.0013,14.0119,1693125.0
2006-10-20 09:35:00,26.53,26.62,26.5,26.56,114975.0,14.0119,14.0594,13.9961,14.0278,114975.0
2006-10-20 09:40:00,26.56,26.56,26.33,26.44,108900.0,14.0278,14.0278,13.9063,13.9644,108900.0
2006-10-20 09:45:00,26.44,26.6,26.42,26.57,109575.0,13.9644,14.0489,13.9538,14.033,109575.0
2006-10-20 09:50:00,26.58,26.58,26.46,26.48,60750.0,14.0383,14.0383,13.9749,13.9855,60750.0
2006-10-20 09:55:00,26.48,26.57,26.44,26.5,108900.0,13.9855,14.033,13.9644,13.9961,108900.0
2006-10-20 10:00:00,26.51,26.68,26.5,26.59,81900.0,14.0013,14.0911,13.9961,14.0436,81900.0
2006-10-20 10:05:00,26.58,26.6,26.52,26.6,36225.0,14.0383,14.0489,14.0066,14.0489,36225.0
2006-10-20 10:10:00,26.6,26.66,26.6,26.66,43200.0,14.0489,14.0806,14.0489,14.0806,43200.0
2006-10-20 10:15:00,26.66,26.67,26.62,26.64,57600.0,14.0806,14.0858,14.0594,14.07,57600.0
2006-10-20 10:20:00,26.64,26.76,26.64,26.76,39600.0,14.07,14.1334,14.07,14.1334,39600.0
2006-10-20 10:25:00,26.76,26.76,26.72,26.76,55125.0,14.1334,14.1334,14.1123,14.1334,55125.0
2006-10-20 10:30:00,26.76,26.8,26.69,26.76,56700.0,14.1334,14.1545,14.0964,14.1334,56700.0
2006-10-20 10:35:00,26.77,26.8,26.7,26.8,54675.0,14.1387,14.1545,14.1017,14.1545,54675.0
2006-10-20 10:40:00,26.8,26.84,26.79,26.83,24075.0,14.1545,14.1756,14.1492,14.1704,24075.0
2006-10-20 10:45:00,26.83,26.88,26.83,26.88,36450.0,14.1704,14.1968,14.1704,14.1968,36450.0
2006-10-20 10:50:00,26.88,26.96,26.86,26.96,55800.0,14.1968,14.239,14.1862,14.239,55800.0
2006-10-20 10:55:00,26.96,26.99,26.92,26.96,66600.0,14.239,14.2549,14.2179,14.239,66600.0
2006-10-20 11:00:00,26.96,27.01,26.96,26.97,62775.0,14.239,14.2654,14.239,14.2443,62775.0
2006-10-20 11:05:00,26.97,26.99,26.94,26.98,33300.0,14.2443,14.2549,14.2284,14.2496,33300.0
2006-10-20 11:10:00,26.98,26.98,26.89,26.89,71100.0,14.2496,14.2496,14.202,14.202,71100.0
2006-10-20 11:15:00,26.89,27.06,26.88,27.04,85725.0,14.202,14.2918,14.1968,14.2813,85725.0
2006-10-20 11:20:00,27.04,27.07,27.03,27.05,31275.0,14.2813,14.2971,14.276,14.2865,31275.0
2006-10-20 11:25:00,27.05,27.05,27.02,27.05,16875.0,14.2865,14.2865,14.2707,14.2865,16875.0
2006-10-20 11:30:00,27.05,27.09,27.04,27.06,45450.0,14.2865,14.3077,14.2813,14.2918,45450.0
2006-10-20 11:35:00,27.05,27.06,27.0,27.01,13050.0,14.2865,14.2918,14.2601,14.2654,13050.0
2006-10-20 11:40:00,27.02,27.04,27.01,27.03,8100.0,14.2707,14.2813,14.2654,14.276,8100.0
2006-10-20 11:45:00,27.02,27.03,27.02,27.03,3375.0,14.2707,14.276,14.2707,14.276,3375.0
2006-10-20 11:50:00,27.03,27.03,27.02,27.02,2475.0,14.276,14.276,14.2707,14.2707,2475.0
2006-10-20 11:55:00,27.02,27.03,27.0,27.0,14175.0,14.2707,14.276,14.2601,14.2601,14175.0
2006-10-20 12:00:00,27.0,27.01,26.95,26.98,33525.0,14.2601,14.2654,14.2337,14.2496,33525.0
2006-10-20 12:05:00,26.97,26.99,26.97,26.98,16650.0,14.2443,14.2549,14.2443,14.2496,16650.0
2006-10-20 12:10:00,26.96,26.98,26.95,26.95,13950.0,14.239,14.2496,14.2337,14.2337,13950.0
2006-10-20 12:15:00,26.95,27.02,26.95,27.01,13050.0,14.2337,14.2707,14.2337,14.2654,13050.0
2006-10-20 12:20:00,27.0,27.03,27.0,27.01,11250.0,14.2601,14.276,14.2601,14.2654,11250.0
2006-10-20 12:25:00,27.01,27.02,27.0,27.0,21600.0,14.2654,14.2707,14.2601,14.2601,21600.0
2006-10-20 12:30:00,27.01,27.02,27.0,27.0,12150.0,14.2654,14.2707,14.2601,14.2601,12150.0
2006-10-20 12:35:00,27.0,27.0,26.98,26.99,40500.0,14.2601,14.2601,14.2496,14.2549,40500.0
2006-10-20 12:40:00,26.99,27.04,26.99,26.99,102150.0,14.2549,14.2813,14.2549,14.2549,102150.0
2006-10-20 12:45:00,26.99,27.01,26.96,26.98,19800.0,14.2549,14.2654,14.239,14.2496,19800.0
2006-10-20 12:50:00,26.98,27.0,26.96,26.98,20700.0,14.2496,14.2601,14.239,14.2496,20700.0
2006-10-20 12:55:00,26.99,26.99,26.92,26.93,23400.0,14.2549,14.2549,14.2179,14.2232,23400.0
2006-10-20 13:00:00,26.94,26.94,26.92,26.93,7875.0,14.2284,14.2284,14.2179,14.2232,7875.0
2006-10-20 13:05:00,26.93,26.96,26.93,26.96,4500.0,14.2232,14.239,14.2232,14.239,4500.0
2006-10-20 13:10:00,26.97,26.97,26.94,26.95,8325.0,14.2443,14.2443,14.2284,14.2337,8325.0
2006-10-20 13:15:00,26.95,26.95,26.94,26.95,11025.0,14.2337,14.2337,14.2284,14.2337,11025.0
2006-10-20 13:20:00,26.94,26.95,26.93,26.93,6750.0,14.2284,14.2337,14.2232,14.2232,6750.0
2006-10-20 13:25:00,26.93,26.94,26.93,26.93,14625.0,14.2232,14.2284,14.2232,14.2232,14625.0
2006-10-20 13:30:00,26.93,26.94,26.93,26.94,44550.0,14.2232,14.2284,14.2232,14.2284,44550.0
2006-10-20 13:35:00,26.94,26.94,26.92,26.92,20475.0,14.2284,14.2284,14.2179,14.2179,20475.0
2006-10-20 13:40:00,26.91,26.92,26.85,26.85,51525.0,14.2126,14.2179,14.1809,14.1809,51525.0
2006-10-20 13:45:00,26.87,26.88,26.81,26.84,42075.0,14.1915,14.1968,14.1598,14.1756,42075.0
2006-10-20 13:50:00,26.84,26.87,26.84,26.87,4050.0,14.1756,14.1915,14.1756,14.1915,4050.0
2006-10-20 13:55:00,26.87,26.88,26.8,26.81,44775.0,14.1915,14.1968,14.1545,14.1598,44775.0
2006-10-20 14:00:00,26.81,26.86,26.81,26.85,16200.0,14.1598,14.1862,14.1598,14.1809,16200.0
2006-10-20 14:05:00,26.85,26.87,26.85,26.87,11475.0,14.1809,14.1915,14.1809,14.1915,11475.0
2006-10-20 14:10:00,26.86,26.86,26.82,26.85,23400.0,14.1862,14.1862,14.1651,14.1809,23400.0
2006-10-20 14:15:00,26.85,26.86,26.83,26.83,28350.0,14.1809,14.1862,14.1704,14.1704,28350.0
2006-10-20 14:20:00,26.83,26.88,26.83,26.87,21150.0,14.1704,14.1968,14.1704,14.1915,21150.0
2006-10-20 14:25:00,26.86,26.87,26.84,26.87,9900.0,14.1862,14.1915,14.1756,14.1915,9900.0
2006-10-20 14:30:00,26.87,26.87,26.84,26.87,13725.0,14.1915,14.1915,14.1756,14.1915,13725.0
2006-10-20 14:35:00,26.87,26.87,26.85,26.85,25425.0,14.1915,14.1915,14.1809,14.1809,25425.0
2006-10-20 14:40:00,26.85,26.87,26.85,26.87,15750.0,14.1809,14.1915,14.1809,14.1915,15750.0
2006-10-20 14:45:00,26.87,26.89,26.86,26.88,42975.0,14.1915,14.202,14.1862,14.1968,42975.0
2006-10-20 14:50:00,26.88,26.91,26.88,26.91,25650.0,14.1968,14.2126,14.1968,14.2126,25650.0
2006-10-20 14:55:00,26.91,26.91,26.89,26.89,20700.0,14.2126,14.2126,14.202,14.202,20700.0
2006-10-20 15:00:00,26.89,26.92,26.89,26.92,37125.0,14.202,14.2179,14.202,14.2179,37125.0
2006-10-20 15:05:00,26.93,26.93,26.92,26.93,26325.0,14.2232,14.2232,14.2179,14.2232,26325.0
2006-10-20 15:10:00,26.93,26.93,26.91,26.92,42075.0,14.2232,14.2232,14.2126,14.2179,42075.0
2006-10-20 15:15:00,26.92,26.94,26.92,26.93,27675.0,14.2179,14.2284,14.2179,14.2232,27675.0
2006-10-20 15:20:00,26.93,26.96,26.93,26.93,47475.0,14.2232,14.239,14.2232,14.2232,47475.0
2006-10-20 15:25:00,26.93,26.96,26.92,26.93,41625.0,14.2232,14.239,14.2179,14.2232,41625.0
2006-10-20 15:30:00,26.92,26.92,26.85,26.86,39150.0,14.2179,14.2179,14.1809,14.1862,39150.0
2006-10-20 15:35:00,26.85,26.87,26.84,26.87,94725.0,14.1809,14.1915,14.1756,14.1915,94725.0
2006-10-20 15:40:00,26.87,26.9,26.86,26.88,82350.0,14.1915,14.2073,14.1862,14.1968,82350.0
2006-10-20 15:45:00,26.88,26.9,26.85,26.89,97200.0,14.1968,14.2073,14.1809,14.202,97200.0
2006-10-20 15:50:00,26.89,26.91,26.89,26.9,81225.0,14.202,14.2126,14.202,14.2073,81225.0
2006-10-20 15:55:00,26.9,26.92,26.89,26.92,122175.0,14.2073,14.2179,14.202,14.2179,122175.0
2006-10-23 09:30:00,26.76,26.88,26.51,26.54,74925.0,14.1334,14.1968,14.0013,14.0172,74925.0
2006-10-23 09:35:00,26.54,26.69,26.54,26.69,65700.0,14.0172,14.0964,14.0172,14.0964,65700.0
2006-10-23 09:40:00,26.69,26.73,26.67,26.68,23625.0,14.0964,14.1175,14.0858,14.0911,23625.0
2006-10-23 09:45:00,26.68,26.74,26.63,26.72,51075.0,14.0911,14.1228,14.0647,14.1123,51075.0
2006-10-23 09:50:00,26.73,26.78,26.72,26.77,27000.0,14.1175,14.1439,14.1123,14.1387,27000.0
2006-10-23 09:55:00,26.77,26.8,26.74,26.76,28800.0,14.1387,14.1545,14.1228,14.1334,28800.0
2006-10-23 10:00:00,26.76,26.76,26.74,26.76,40050.0,14.1334,14.1334,14.1228,14.1334,40050.0
2006-10-23 10:05:00,26.76,27.0,26.76,27.0,140850.0,14.1334,14.2601,14.1334,14.2601,140850.0
2006-10-23 10:10:00,27.0,27.0,26.89,26.98,77625.0,14.2601,14.2601,14.202,14.2496,77625.0
2006-10-23 10:15:00,26.99,27.08,26.99,27.01,83250.0,14.2549,14.3024,14.2549,14.2654,83250.0
2006-10-23 10:20:00,27.04,27.05,27.0,27.04,66375.0,14.2813,14.2865,14.2601,14.2813,66375.0
2006-10-23 10:25:00,27.04,27.09,27.03,27.05,73125.0,14.2813,14.3077,14.276,14.2865,73125.0
2006-10-23 10:30:00,27.05,27.09,27.02,27.09,62775.0,14.2865,14.3077,14.2707,14.3077,62775.0
2006-10-23 10:35:00,27.07,27.1,27.01,27.07,76275.0,14.2971,14.313,14.2654,14.2971,76275.0
2006-10-23 10:40:00,27.07,27.11,27.06,27.11,93375.0,14.2971,14.3182,14.2918,14.3182,93375.0
2006-10-23 10:45:00,27.11,27.33,27.11,27.32,157275.0,14.3182,14.4344,14.3182,14.4291,157275.0
2006-10-23 10:50:00,27.32,27.34,27.21,27.25,58950.0,14.4291,14.4397,14.3711,14.3922,58950.0
2006-10-23 10:55:00,27.25,27.35,27.24,27.35,45450.0,14.3922,14.445,14.3869,14.445,45450.0
2006-10-23 11:00:00,27.35,27.44,27.32,27.4,86400.0,14.445,14.4925,14.4291,14.4714,86400.0
2006-10-23 11:05:00,27.41,27.53,27.41,27.53,67950.0,14.4767,14.5401,14.4767,14.5401,67950.0
2006-10-23 11:10:00,27.53,27.56,27.46,27.54,75600.0,14.5401,14.5559,14.5031,14.5453,75600.0
2006-10-23 11:15:00,27.53,27.59,27.48,27.53,65925.0,14.5401,14.5717,14.5137,14.5401,65925.0
2006-10-23 11:20:00,27.52,27.61,27.51,27.6,70650.0,14.5348,14.5823,14.5295,14.577,70650.0
2006-10-23 11:25:00,27.6,27.67,27.58,27.62,104850.0,14.577,14.614,14.5665,14.5876,104850.0
2006-10-23 11:30:00,27.63,27.79,27.63,27.66,72450.0,14.5929,14.6774,14.5929,14.6087,72450.0
2006-10-23 11:35:00,27.66,27.67,27.58,27.59,59625.0,14.6087,14.614,14.5665,14.5717,59625.0
2006-10-23 11:40:00,27.59,27.67,27.58,27.66,61875.0,14.5717,14.614,14.5665,14.6087,61875.0
2006-10-23 11:45:00,27.66,27.66,27.64,27.64,27225.0,14.6087,14.6087,14.5982,14.5982,27225.0
2006-10-23 11:50:00,27.64,27.69,27.64,27.66,47475.0,14.5982,14.6246,14.5982,14.6087,47475.0
2006-10-23 11:55:00,27.66,27.7,27.66,27.68,19350.0,14.6087,14.6298,14.6087,14.6193,19350.0
2006-10-23 12:00:00,27.68,27.71,27.67,27.67,37350.0,14.6193,14.6351,14.614,14.614,37350.0
2006-10-23 12:05:00,27.67,27.67,27.56,27.59,70425.0,14.614,14.614,14.5559,14.5717,70425.0
2006-10-23 12:10:00,27.59,27.6,27.51,27.52,14850.0,14.5717,14.577,14.5295,14.5348,14850.0
2006-10-23 12:15:00,27.51,27.54,27.51,27.52,57375.0,14.5295,14.5453,14.5295,14.5348,57375.0
2006-10-23 12:20:00,27.51,27.55,27.51,27.51,30600.0,14.5295,14.5506,14.5295,14.5295,30600.0
2006-10-23 12:25:00,27.52,27.53,27.49,27.49,17325.0,14.5348,14.5401,14.5189,14.5189,17325.0
2006-10-23 12:30:00,27.48,27.49,27.41,27.41,35550.0,14.5137,14.5189,14.4767,14.4767,35550.0
2006-10-23 12:35:00,27.41,27.44,27.37,27.37,48375.0,14.4767,14.4925,14.4556,14.4556,48375.0
2006-10-23 12:40:00,27.36,27.4,27.33,27.38,35325.0,14.4503,14.4714,14.4344,14.4608,35325.0
2006-10-23 12:45:00,27.39,27.41,27.38,27.38,46350.0,14.4661,14.4767,14.4608,14.4608,46350.0
2006-10-23 12:50:00,27.39,27.41,27.38,27.39,30150.0,14.4661,14.4767,14.4608,14.4661,30150.0
2006-10-23 12:55:00,27.39,27.4,27.38,27.38,48825.0,14.4661,14.4714,14.4608,14.4608,48825.0
2006-10-23 13:00:00,27.38,27.39,27.35,27.36,42075.0,14.4608,14.4661,14.445,14.4503,42075.0
2006-10-23 13:05:00,27.36,27.37,27.29,27.29,59400.0,14.4503,14.4556,14.4133,14.4133,59400.0
2006-10-23 13:10:00,27.28,27.3,27.21,27.22,51075.0,14.408,14.4186,14.3711,14.3763,51075.0
2006-10-23 13:15:00,27.22,27.23,27.2,27.2,40275.0,14.3763,14.3816,14.3658,14.3658,40275.0
2006-10-23 13:20:00,27.2,27.22,27.19,27.2,43200.0,14.3658,14.3763,14.3605,14.3658,43200.0
2006-10-23 13:25:00,27.2,27.2,27.18,27.19,49500.0,14.3658,14.3658,14.3552,14.3605,49500.0
2006-10-23 13:30:00,27.19,27.2,27.11,27.12,59400.0,14.3605,14.3658,14.3182,14.3235,59400.0
2006-10-23 13:35:00,27.13,27.13,27.06,27.07,43200.0,14.3288,14.3288,14.2918,14.2971,43200.0
2006-10-23 13:40:00,27.06,27.11,27.04,27.1,37575.0,14.2918,14.3182,14.2813,14.313,37575.0
2006-10-23 13:45:00,27.1,27.16,27.08,27.11,50400.0,14.313,14.3446,14.3024,14.3182,50400.0
2006-10-23 13:50:00,27.11,27.13,27.08,27.12,33075.0,14.3182,14.3288,14.3024,14.3235,33075.0
2006-10-23 13:55:00,27.12,27.14,27.11,27.12,43200.0,14.3235,14.3341,14.3182,14.3235,43200.0
2006-10-23 14:00:00,27.12,27.12,27.07,27.08,44325.0,14.3235,14.3235,14.2971,14.3024,44325.0
2006-10-23 14:05:00,27.08,27.1,27.06,27.06,24300.0,14.3024,14.313,14.2918,14.2918,24300.0
2006-10-23 14:10:00,27.06,27.11,27.06,27.08,33300.0,14.2918,14.3182,14.2918,14.3024,33300.0
2006-10-23 14:15:00,27.08,27.11,27.0,27.04,42075.0,14.3024,14.3182,14.2601,14.2813,42075.0
2006-10-23 14:20:00,27.04,27.07,27.0,27.05,33750.0,14.2813,14.2971,14.2601,14.2865,33750.0
2006-10-23 14:25:00,27.05,27.07,27.02,27.07,16650.0,14.2865,14.2971,14.2707,14.2971,16650.0
2006-10-23 14:30:00,27.08,27.1,27.05,27.09,18225.0,14.3024,14.313,14.2865,14.3077,18225.0
2006-10-23 14:35:00,27.1,27.11,27.07,27.07,34875.0,14.313,14.3182,14.2971,14.2971,34875.0
2006-10-23 14:40:00,27.08,27.11,27.08,27.11,24975.0,14.3024,14.3182,14.3024,14.3182,24975.0
2006-10-23 14:45:00,27.11,27.12,27.08,27.1,128025.0,14.3182,14.3235,14.3024,14.313,128025.0
2006-10-23 14:50:00,27.11,27.11,27.09,27.09,27000.0,14.3182,14.3182,14.3077,14.3077,27000.0
2006-10-23 14:55:00,27.09,27.11,27.09,27.11,19800.0,14.3077,14.3182,14.3077,14.3182,19800.0
2006-10-23 15:00:00,27.11,27.13,27.11,27.11,71775.0,14.3182,14.3288,14.3182,14.3182,71775.0
2006-10-23 15:05:00,27.11,27.12,27.04,27.1,60975.0,14.3182,14.3235,14.2813,14.313,60975.0
2006-10-23 15:10:00,27.1,27.11,27.1,27.11,25875.0,14.313,14.3182,14.313,14.3182,25875.0
2006-10-23 15:15:00,27.11,27.12,27.09,27.09,50400.0,14.3182,14.3235,14.3077,14.3077,50400.0
2006-10-23 15:20:00,27.09,27.11,27.06,27.11,38250.0,14.3077,14.3182,14.2918,14.3182,38250.0
2006-10-23 15:25:00,27.11,27.11,27.08,27.08,37350.0,14.3182,14.3182,14.3024,14.3024,37350.0
2006-10-23 15:30:00,27.08,27.09,27.08,27.09,34650.0,14.3024,14.3077,14.3024,14.3077,34650.0
2006-10-23 15:35:00,27.1,27.11,27.07,27.11,48825.0,14.313,14.3182,14.2971,14.3182,48825.0
2006-10-23 15:40:00,27.11,27.15,27.11,27.15,136350.0,14.3182,14.3394,14.3182,14.3394,136350.0
2006-10-23 15:45:00,27.15,27.15,27.07,27.08,100350.0,14.3394,14.3394,14.2971,14.3024,100350.0
2006-10-23 15:50:00,27.09,27.11,27.08,27.11,68625.0,14.3077,14.3182,14.3024,14.3182,68625.0
2006-10-23 15:55:00,27.11,27.11,27.08,27.08,98550.0,14.3182,14.3182,14.3024,14.3024,98550.0
2006-10-24 09:30:00,27.62,27.78,27.1,27.16,245025.0,14.5876,14.6721,14.313,14.3446,245025.0
2006-10-24 09:35:00,27.11,27.33,27.04,27.07,127800.0,14.3182,14.4344,14.2813,14.2971,127800.0
2006-10-24 09:40:00,27.07,27.21,27.05,27.16,112725.0,14.2971,14.3711,14.2865,14.3446,112725.0
2006-10-24 09:45:00,27.16,27.16,27.04,27.05,91350.0,14.3446,14.3446,14.2813,14.2865,91350.0
2006-10-24 09:50:00,27.05,27.16,27.05,27.16,65025.0,14.2865,14.3446,14.2865,14.3446,65025.0
2006-10-24 09:55:00,27.15,27.16,27.04,27.05,38250.0,14.3394,14.3446,14.2813,14.2865,38250.0
2006-10-24 10:00:00,27.06,27.09,27.0,27.07,62550.0,14.2918,14.3077,14.2601,14.2971,62550.0
2006-10-24 10:05:00,27.07,27.12,27.06,27.12,70200.0,14.2971,14.3235,14.2918,14.3235,70200.0
2006-10-24 10:10:00,27.12,27.12,26.96,27.03,80100.0,14.3235,14.3235,14.239,14.276,80100.0
2006-10-24 10:15:00,27.02,27.02,26.92,27.02,32400.0,14.2707,14.2707,14.2179,14.2707,32400.0
2006-10-24 10:20:00,27.02,27.12,27.02,27.08,29250.0,14.2707,14.3235,14.2707,14.3024,29250.0
2006-10-24 10:25:00,27.08,27.1,27.07,27.08,38700.0,14.3024,14.313,14.2971,14.3024,38700.0
2006-10-24 10:30:00,27.08,27.08,27.03,27.07,54225.0,14.3024,14.3024,14.276,14.2971,54225.0
2006-10-24 10:35:00,27.07,27.17,27.06,27.16,67500.0,14.2971,14.3499,14.2918,14.3446,67500.0
2006-10-24 10:40:00,27.16,27.16,27.11,27.12,56700.0,14.3446,14.3446,14.3182,14.3235,56700.0
2006-10-24 10:45:00,27.12,27.12,27.09,27.12,317700.0,14.3235,14.3235,14.3077,14.3235,317700.0
2006-10-24 10:50:00,27.12,27.13,27.04,27.07,40275.0,14.3235,14.3288,14.2813,14.2971,40275.0
2006-10-24 10:55:00,27.08,27.11,27.08,27.11,74250.0,14.3024,14.3182,14.3024,14.3182,74250.0
2006-10-24 11:00:00,27.11,27.2,27.08,27.19,46350.0,14.3182,14.3658,14.3024,14.3605,46350.0
2006-10-24 11:05:00,27.19,27.22,27.15,27.16,79425.0,14.3605,14.3763,14.3394,14.3446,79425.0
2006-10-24 11:10:00,27.17,27.18,27.09,27.13,45000.0,14.3499,14.3552,14.3077,14.3288,45000.0
2006-10-24 11:15:00,27.12,27.14,27.08,27.14,26325.0,14.3235,14.3341,14.3024,14.3341,26325.0
2006-10-24 11:20:00,27.15,27.18,27.14,27.16,24975.0,14.3394,14.3552,14.3341,14.3446,24975.0
2006-10-24 11:25:00,27.16,27.2,27.15,27.17,41400.0,14.3446,14.3658,14.3394,14.3499,41400.0
2006-10-24 11:30:00,27.17,27.21,27.16,27.19,37800.0,14.3499,14.3711,14.3446,14.3605,37800.0
2006-10-24 11:35:00,27.2,27.24,27.19,27.24,27225.0,14.3658,14.3869,14.3605,14.3869,27225.0
2006-10-24 11:40:00,27.24,27.26,27.2,27.24,38250.0,14.3869,14.3975,14.3658,14.3869,38250.0
2006-10-24 11:45:00,27.24,27.29,27.24,27.26,52875.0,14.3869,14.4133,14.3869,14.3975,52875.0
2006-10-24 11:50:00,27.27,27.31,27.24,27.31,34875.0,14.4027,14.4239,14.3869,14.4239,34875.0
2006-10-24 11:55:00,27.32,27.32,27.16,27.19,110025.0,14.4291,14.4291,14.3446,14.3605,110025.0
2006-10-24 12:00:00,27.2,27.2,27.08,27.09,47700.0,14.3658,14.3658,14.3024,14.3077,47700.0
2006-10-24 12:05:00,27.09,27.28,27.09,27.26,40050.0,14.3077,14.408,14.3077,14.3975,40050.0
2006-10-24 12:10:00,27.25,27.32,27.25,27.31,31950.0,14.3922,14.4291,14.3922,14.4239,31950.0
2006-10-24 12:15:00,27.31,27.41,27.31,27.41,61200.0,14.4239,14.4767,14.4239,14.4767,61200.0
2006-10-24 12:20:00,27.4,27.47,27.37,27.44,98775.0,14.4714,14.5084,14.4556,14.4925,98775.0
2006-10-24 12:25:00,27.44,27.45,27.33,27.37,50625.0,14.4925,14.4978,14.4344,14.4556,50625.0
2006-10-24 12:30:00,27.37,27.39,27.32,27.38,52875.0,14.4556,14.4661,14.4291,14.4608,52875.0
2006-10-24 12:35:00,27.38,27.38,27.36,27.38,18900.0,14.4608,14.4608,14.4503,14.4608,18900.0
2006-10-24 12:40:00,27.37,27.39,27.36,27.38,40950.0,14.4556,14.4661,14.4503,14.4608,40950.0
2006-10-24 12:45:00,27.38,27.38,27.32,27.35,85050.0,14.4608,14.4608,14.4291,14.445,85050.0
2006-10-24 12:50:00,27.34,27.36,27.23,27.27,99900.0,14.4397,14.4503,14.3816,14.4027,99900.0
2006-10-24 12:55:00,27.26,27.27,27.09,27.12,142200.0,14.3975,14.4027,14.3077,14.3235,142200.0
2006-10-24 13:00:00,27.12,27.16,27.1,27.11,45450.0,14.3235,14.3446,14.313,14.3182,45450.0
2006-10-24 13:05:00,27.11,27.19,27.11,27.18,44550.0,14.3182,14.3605,14.3182,14.3552,44550.0
2006-10-24 13:10:00,27.18,27.21,27.18,27.2,33750.0,14.3552,14.3711,14.3552,14.3658,33750.0
2006-10-24 13:15:00,27.21,27.21,27.17,27.18,24750.0,14.3711,14.3711,14.3499,14.3552,24750.0
2006-10-24 13:20:00,27.18,27.18,27.16,27.16,28800.0,14.3552,14.3552,14.3446,14.3446,28800.0
2006-10-24 13:25:00,27.16,27.16,27.12,27.15,55575.0,14.3446,14.3446,14.3235,14.3394,55575.0
2006-10-24 13:30:00,27.15,27.16,27.14,27.14,34200.0,14.3394,14.3446,14.3341,14.3341,34200.0
2006-10-24 13:35:00,27.14,27.17,27.14,27.15,70650.0,14.3341,14.3499,14.3341,14.3394,70650.0
2006-10-24 13:40:00,27.13,27.15,27.09,27.11,38250.0,14.3288,14.3394,14.3077,14.3182,38250.0
2006-10-24 13:45:00,27.11,27.11,27.04,27.06,39825.0,14.3182,14.3182,14.2813,14.2918,39825.0
2006-10-24 13:50:00,27.07,27.16,27.05,27.07,188775.0,14.2971,14.3446,14.2865,14.2971,188775.0
2006-10-24 13:55:00,27.08,27.12,26.98,26.99,61200.0,14.3024,14.3235,14.2496,14.2549,61200.0
2006-10-24 14:00:00,27.0,27.01,26.99,27.01,25650.0,14.2601,14.2654,14.2549,14.2654,25650.0
2006-10-24 14:05:00,27.01,27.07,26.98,27.04,86850.0,14.2654,14.2971,14.2496,14.2813,86850.0
2006-10-24 14:10:00,27.06,27.06,26.98,26.98,53775.0,14.2918,14.2918,14.2496,14.2496,53775.0
2006-10-24 14:15:00,26.97,26.99,26.88,26.91,118350.0,14.2443,14.2549,14.1968,14.2126,118350.0
2006-10-24 14:20:00,26.92,26.92,26.84,26.89,92925.0,14.2179,14.2179,14.1756,14.202,92925.0
2006-10-24 14:25:00,26.9,26.96,26.89,26.91,103500.0,14.2073,14.239,14.202,14.2126,103500.0
2006-10-24 14:30:00,26.92,26.92,26.87,26.91,63900.0,14.2179,14.2179,14.1915,14.2126,63900.0
2006-10-24 14:35:00,26.91,26.91,26.87,26.88,86175.0,14.2126,14.2126,14.1915,14.1968,86175.0
2006-10-24 14:40:00,26.88,26.89,26.85,26.86,45675.0,14.1968,14.202,14.1809,14.1862,45675.0
2006-10-24 14:45:00,26.86,26.88,26.84,26.85,57600.0,14.1862,14.1968,14.1756,14.1809,57600.0
2006-10-24 14:50:00,26.85,26.85,26.81,26.82,45000.0,14.1809,14.1809,14.1598,14.1651,45000.0
2006-10-24 14:55:00,26.83,26.89,26.82,26.89,42525.0,14.1704,14.202,14.1651,14.202,42525.0
2006-10-24 15:00:00,26.88,26.89,26.86,26.86,68850.0,14.1968,14.202,14.1862,14.1862,68850.0
2006-10-24 15:05:00,26.86,26.89,26.85,26.89,47925.0,14.1862,14.202,14.1809,14.202,47925.0
2006-10-24 15:10:00,26.88,26.91,26.88,26.91,61425.0,14.1968,14.2126,14.1968,14.2126,61425.0
2006-10-24 15:15:00,26.91,26.93,26.9,26.93,45675.0,14.2126,14.2232,14.2073,14.2232,45675.0
2006-10-24 15:20:00,26.93,26.96,26.92,26.92,74925.0,14.2232,14.239,14.2179,14.2179,74925.0
2006-10-24 15:25:00,26.92,26.94,26.89,26.89,62325.0,14.2179,14.2284,14.202,14.202,62325.0
2006-10-24 15:30:00,26.89,26.91,26.85,26.88,97200.0,14.202,14.2126,14.1809,14.1968,97200.0
2006-10-24 15:35:00,26.88,26.91,26.87,26.91,60525.0,14.1968,14.2126,14.1915,14.2126,60525.0
2006-10-24 15:40:00,26.91,26.98,26.91,26.98,60300.0,14.2126,14.2496,14.2126,14.2496,60300.0
2006-10-24 15:45:00,26.98,27.02,26.97,27.01,64350.0,14.2496,14.2707,14.2443,14.2654,64350.0
2006-10-24 15:50:00,27.01,27.06,27.0,27.06,62100.0,14.2654,14.2918,14.2601,14.2918,62100.0
2006-10-24 15:55:00,27.06,27.07,26.95,26.96,184950.0,14.2918,14.2971,14.2337,14.239,184950.0
2006-10-25 09:30:00,27.1,27.1,26.84,26.87,101700.0,14.313,14.313,14.1756,14.1915,101700.0
2006-10-25 09:35:00,26.87,26.95,26.85,26.89,98550.0,14.1915,14.2337,14.1809,14.202,98550.0
2006-10-25 09:40:00,26.88,26.91,26.87,26.9,47700.0,14.1968,14.2126,14.1915,14.2073,47700.0
2006-10-25 09:45:00,26.89,26.9,26.85,26.85,66600.0,14.202,14.2073,14.1809,14.1809,66600.0
2006-10-25 09:50:00,26.84,26.92,26.84,26.89,34650.0,14.1756,14.2179,14.1756,14.202,34650.0
2006-10-25 09:55:00,26.89,26.9,26.88,26.89,29250.0,14.202,14.2073,14.1968,14.202,29250.0
2006-10-25 10:00:00,26.88,26.92,26.84,26.89,48150.0,14.1968,14.2179,14.1756,14.202,48150.0
2006-10-25 10:05:00,26.89,26.9,26.88,26.89,24300.0,14.202,14.2073,14.1968,14.202,24300.0
2006-10-25 10:10:00,26.89,26.96,26.89,26.94,88650.0,14.202,14.239,14.202,14.2284,88650.0
2006-10-25 10:15:00,26.93,26.95,26.85,26.87,65025.0,14.2232,14.2337,14.1809,14.1915,65025.0
2006-10-25 10:20:00,26.87,26.89,26.84,26.88,71100.0,14.1915,14.202,14.1756,14.1968,71100.0
2006-10-25 10:25:00,26.88,26.93,26.88,26.91,20475.0,14.1968,14.2232,14.1968,14.2126,20475.0
2006-10-25 10:30:00,26.9,26.9,26.84,26.89,46350.0,14.2073,14.2073,14.1756,14.202,46350.0
2006-10-25 10:35:00,26.89,26.89,26.84,26.84,29475.0,14.202,14.202,14.1756,14.1756,29475.0
2006-10-25 10:40:00,26.84,26.87,26.79,26.85,59400.0,14.1756,14.1915,14.1492,14.1809,59400.0
2006-10-25 10:45:00,26.86,26.87,26.79,26.82,39375.0,14.1862,14.1915,14.1492,14.1651,39375.0
2006-10-25 10:50:00,26.82,26.84,26.82,26.83,21375.0,14.1651,14.1756,14.1651,14.1704,21375.0
2006-10-25 10:55:00,26.84,26.84,26.76,26.8,30375.0,14.1756,14.1756,14.1334,14.1545,30375.0
2006-10-25 11:00:00,26.8,26.81,26.79,26.8,47475.0,14.1545,14.1598,14.1492,14.1545,47475.0
2006-10-25 11:05:00,26.8,26.81,26.76,26.77,105300.0,14.1545,14.1598,14.1334,14.1387,105300.0
2006-10-25 11:10:00,26.77,26.8,26.75,26.8,217575.0,14.1387,14.1545,14.1281,14.1545,217575.0
2006-10-25 11:15:00,26.8,26.85,26.8,26.85,34875.0,14.1545,14.1809,14.1545,14.1809,34875.0
2006-10-25 11:20:00,26.85,26.85,26.83,26.83,42075.0,14.1809,14.1809,14.1704,14.1704,42075.0
2006-10-25 11:25:00,26.84,26.85,26.83,26.84,46125.0,14.1756,14.1809,14.1704,14.1756,46125.0
2006-10-25 11:30:00,26.84,26.86,26.84,26.85,36000.0,14.1756,14.1862,14.1756,14.1809,36000.0
2006-10-25 11:35:00,26.84,26.88,26.84,26.84,65925.0,14.1756,14.1968,14.1756,14.1756,65925.0
2006-10-25 11:40:00,26.84,26.85,26.84,26.84,18900.0,14.1756,14.1809,14.1756,14.1756,18900.0
2006-10-25 11:45:00,26.84,26.84,26.82,26.82,14625.0,14.1756,14.1756,14.1651,14.1651,14625.0
2006-10-25 11:50:00,26.83,26.85,26.82,26.85,294975.0,14.1704,14.1809,14.1651,14.1809,294975.0
2006-10-25 11:55:00,26.85,26.89,26.85,26.87,22500.0,14.1809,14.202,14.1809,14.1915,22500.0
2006-10-25 12:00:00,26.88,26.89,26.88,26.88,18675.0,14.1968,14.202,14.1968,14.1968,18675.0
2006-10-25 12:05:00,26.88,26.89,26.88,26.89,35775.0,14.1968,14.202,14.1968,14.202,35775.0
2006-10-25 12:10:00,26.89,26.89,26.85,26.89,28800.0,14.202,14.202,14.1809,14.202,28800.0
2006-10-25 12:15:00,26.88,26.89,26.88,26.89,19575.0,14.1968,14.202,14.1968,14.202,19575.0
2006-10-25 12:20:00,26.89,26.89,26.85,26.88,18450.0,14.202,14.202,14.1809,14.1968,18450.0
2006-10-25 12:25:00,26.89,26.89,26.83,26.83,23850.0,14.202,14.202,14.1704,14.1704,23850.0
2006-10-25 12:30:00,26.83,26.85,26.82,26.84,12375.0,14.1704,14.1809,14.1651,14.1756,12375.0
2006-10-25 12:35:00,26.85,26.9,26.85,26.9,37575.0,14.1809,14.2073,14.1809,14.2073,37575.0
2006-10-25 12:40:00,26.89,26.93,26.87,26.88,28575.0,14.202,14.2232,14.1915,14.1968,28575.0
2006-10-25 12:45:00,26.89,26.89,26.86,26.89,13275.0,14.202,14.202,14.1862,14.202,13275.0
2006-10-25 12:50:00,26.89,26.91,26.88,26.91,30375.0,14.202,14.2126,14.1968,14.2126,30375.0
2006-10-25 12:55:00,26.91,26.91,26.88,26.88,19575.0,14.2126,14.2126,14.1968,14.1968,19575.0
2006-10-25 13:00:00,26.88,26.89,26.86,26.89,10125.0,14.1968,14.202,14.1862,14.202,10125.0
2006-10-25 13:05:00,26.88,26.92,26.88,26.91,30825.0,14.1968,14.2179,14.1968,14.2126,30825.0
2006-10-25 13:10:00,26.91,26.95,26.91,26.94,23175.0,14.2126,14.2337,14.2126,14.2284,23175.0
2006-10-25 13:15:00,26.95,26.97,26.94,26.96,7200.0,14.2337,14.2443,14.2284,14.239,7200.0
2006-10-25 13:20:00,26.98,26.98,26.92,26.94,42300.0,14.2496,14.2496,14.2179,14.2284,42300.0
2006-10-25 13:25:00,26.94,26.96,26.93,26.96,15300.0,14.2284,14.239,14.2232,14.239,15300.0
2006-10-25 13:30:00,26.96,26.97,26.96,26.96,21600.0,14.239,14.2443,14.239,14.239,21600.0
2006-10-25 13:35:00,26.96,26.99,26.95,26.98,28125.0,14.239,14.2549,14.2337,14.2496,28125.0
2006-10-25 13:40:00,26.99,27.01,26.98,27.0,16425.0,14.2549,14.2654,14.2496,14.2601,16425.0
2006-10-25 13:45:00,27.0,27.0,26.95,26.98,30375.0,14.2601,14.2601,14.2337,14.2496,30375.0
2006-10-25 13:50:00,26.98,26.99,26.92,26.94,80550.0,14.2496,14.2549,14.2179,14.2284,80550.0
2006-10-25 13:55:00,26.94,26.97,26.9,26.93,58275.0,14.2284,14.2443,14.2073,14.2232,58275.0
2006-10-25 14:00:00,26.94,26.94,26.88,26.88,49050.0,14.2284,14.2284,14.1968,14.1968,49050.0
2006-10-25 14:05:00,26.89,26.92,26.89,26.92,26325.0,14.202,14.2179,14.202,14.2179,26325.0
2006-10-25 14:10:00,26.92,27.0,26.9,26.97,78525.0,14.2179,14.2601,14.2073,14.2443,78525.0
2006-10-25 14:15:00,26.98,27.1,26.95,27.08,144000.0,14.2496,14.313,14.2337,14.3024,144000.0
2006-10-25 14:20:00,27.08,27.08,26.94,27.02,76500.0,14.3024,14.3024,14.2284,14.2707,76500.0
2006-10-25 14:25:00,27.02,27.05,26.85,26.89,99900.0,14.2707,14.2865,14.1809,14.202,99900.0
2006-10-25 14:30:00,26.88,26.94,26.83,26.88,76950.0,14.1968,14.2284,14.1704,14.1968,76950.0
2006-10-25 14:35:00,26.89,26.9,26.77,26.85,55800.0,14.202,14.2073,14.1387,14.1809,55800.0
2006-10-25 14:40:00,26.85,26.9,26.8,26.87,50625.0,14.1809,14.2073,14.1545,14.1915,50625.0
2006-10-25 14:45:00,26.89,26.91,26.88,26.91,69300.0,14.202,14.2126,14.1968,14.2126,69300.0
2006-10-25 14:50:00,26.91,26.93,26.84,26.84,39150.0,14.2126,14.2232,14.1756,14.1756,39150.0
2006-10-25 14:55:00,26.85,26.91,26.85,26.91,29025.0,14.1809,14.2126,14.1809,14.2126,29025.0
2006-10-25 15:00:00,26.91,26.96,26.88,26.9,62550.0,14.2126,14.239,14.1968,14.2073,62550.0
2006-10-25 15:05:00,26.91,26.94,26.88,26.92,48600.0,14.2126,14.2284,14.1968,14.2179,48600.0
2006-10-25 15:10:00,26.92,26.96,26.88,26.95,37800.0,14.2179,14.239,14.1968,14.2337,37800.0
2006-10-25 15:15:00,26.97,27.0,26.92,26.98,40275.0,14.2443,14.2601,14.2179,14.2496,40275.0
2006-10-25 15:20:00,26.97,26.98,26.88,26.95,54675.0,14.2443,14.2496,14.1968,14.2337,54675.0
2006-10-25 15:25:00,26.95,26.98,26.87,26.88,51750.0,14.2337,14.2496,14.1915,14.1968,51750.0
2006-10-25 15:30:00,26.88,26.92,26.85,26.9,53325.0,14.1968,14.2179,14.1809,14.2073,53325.0
2006-10-25 15:35:00,26.9,26.97,26.9,26.95,39375.0,14.2073,14.2443,14.2073,14.2337,39375.0
2006-10-25 15:40:00,26.96,27.0,26.93,26.95,58725.0,14.239,14.2601,14.2232,14.2337,58725.0
2006-10-25 15:45:00,26.96,26.97,26.89,26.89,60525.0,14.239,14.2443,14.202,14.202,60525.0
2006-10-25 15:50:00,26.9,26.93,26.89,26.91,59175.0,14.2073,14.2232,14.202,14.2126,59175.0
2006-10-25 15:55:00,26.9,26.94,26.89,26.94,60975.0,14.2073,14.2284,14.202,14.2284,60975.0
2006-10-26 09:30:00,26.89,26.98,26.81,26.88,98325.0,14.202,14.2496,14.1598,14.1968,98325.0
2006-10-26 09:35:00,26.86,26.93,26.86,26.9,58050.0,14.1862,14.2232,14.1862,14.2073,58050.0
2006-10-26 09:40:00,26.92,26.92,26.79,26.85,61875.0,14.2179,14.2179,14.1492,14.1809,61875.0
2006-10-26 09:45:00,26.84,26.89,26.84,26.88,60975.0,14.1756,14.202,14.1756,14.1968,60975.0
2006-10-26 09:50:00,26.89,26.89,26.8,26.87,46575.0,14.202,14.202,14.1545,14.1915,46575.0
2006-10-26 09:55:00,26.87,26.88,26.75,26.81,34875.0,14.1915,14.1968,14.1281,14.1598,34875.0
2006-10-26 10:00:00,26.84,26.89,26.82,26.87,76050.0,14.1756,14.202,14.1651,14.1915,76050.0
2006-10-26 10:05:00,26.86,26.88,26.8,26.86,59625.0,14.1862,14.1968,14.1545,14.1862,59625.0
2006-10-26 10:10:00,26.86,26.88,26.84,26.85,59625.0,14.1862,14.1968,14.1756,14.1809,59625.0
2006-10-26 10:15:00,26.86,26.88,26.8,26.81,56025.0,14.1862,14.1968,14.1545,14.1598,56025.0
2006-10-26 10:20:00,26.81,26.81,26.71,26.71,66825.0,14.1598,14.1598,14.107,14.107,66825.0
2006-10-26 10:25:00,26.72,26.72,26.6,26.67,87075.0,14.1123,14.1123,14.0489,14.0858,87075.0
2006-10-26 10:30:00,26.67,26.67,26.53,26.61,75825.0,14.0858,14.0858,14.0119,14.0542,75825.0
2006-10-26 10:35:00,26.61,26.67,26.6,26.61,44775.0,14.0542,14.0858,14.0489,14.0542,44775.0
2006-10-26 10:40:00,26.63,26.65,26.49,26.52,69750.0,14.0647,14.0753,13.9908,14.0066,69750.0
2006-10-26 10:45:00,26.52,26.59,26.52,26.54,25875.0,14.0066,14.0436,14.0066,14.0172,25875.0
2006-10-26 10:50:00,26.56,26.6,26.55,26.59,13725.0,14.0278,14.0489,14.0225,14.0436,13725.0
2006-10-26 10:55:00,26.59,26.65,26.59,26.61,20475.0,14.0436,14.0753,14.0436,14.0542,20475.0
2006-10-26 11:00:00,26.62,26.64,26.54,26.62,25650.0,14.0594,14.07,14.0172,14.0594,25650.0
2006-10-26 11:05:00,26.62,26.64,26.61,26.64,23625.0,14.0594,14.07,14.0542,14.07,23625.0
2006-10-26 11:10:00,26.64,26.65,26.63,26.64,29475.0,14.07,14.0753,14.0647,14.07,29475.0
2006-10-26 11:15:00,26.64,26.66,26.61,26.66,21375.0,14.07,14.0806,14.0542,14.0806,21375.0
2006-10-26 11:20:00,26.67,26.67,26.6,26.63,30150.0,14.0858,14.0858,14.0489,14.0647,30150.0
2006-10-26 11:25:00,26.64,26.67,26.64,26.67,30825.0,14.07,14.0858,14.07,14.0858,30825.0
2006-10-26 11:30:00,26.67,26.71,26.66,26.71,40500.0,14.0858,14.107,14.0806,14.107,40500.0
2006-10-26 11:35:00,26.71,26.71,26.61,26.63,96075.0,14.107,14.107,14.0542,14.0647,96075.0
2006-10-26 11:40:00,26.62,26.72,26.62,26.71,20025.0,14.0594,14.1123,14.0594,14.107,20025.0
2006-10-26 11:45:00,26.72,26.76,26.72,26.74,19800.0,14.1123,14.1334,14.1123,14.1228,19800.0
2006-10-26 11:50:00,26.74,26.74,26.66,26.72,30600.0,14.1228,14.1228,14.0806,14.1123,30600.0
2006-10-26 11:55:00,26.72,26.78,26.72,26.76,7200.0,14.1123,14.1439,14.1123,14.1334,7200.0
2006-10-26 12:00:00,26.75,26.76,26.72,26.73,13500.0,14.1281,14.1334,14.1123,14.1175,13500.0
2006-10-26 12:05:00,26.72,26.76,26.7,26.75,16650.0,14.1123,14.1334,14.1017,14.1281,16650.0
2006-10-26 12:10:00,26.74,26.87,26.73,26.87,27000.0,14.1228,14.1915,14.1175,14.1915,27000.0
2006-10-26 12:15:00,26.87,26.87,26.79,26.79,36000.0,14.1915,14.1915,14.1492,14.1492,36000.0
2006-10-26 12:20:00,26.79,26.8,26.75,26.76,86400.0,14.1492,14.1545,14.1281,14.1334,86400.0
2006-10-26 12:25:00,26.76,26.77,26.75,26.76,50175.0,14.1334,14.1387,14.1281,14.1334,50175.0
2006-10-26 12:30:00,26.76,26.76,26.72,26.73,19575.0,14.1334,14.1334,14.1123,14.1175,19575.0
2006-10-26 12:35:00,26.73,26.74,26.72,26.72,18900.0,14.1175,14.1228,14.1123,14.1123,18900.0
2006-10-26 12:40:00,26.73,26.74,26.72,26.73,79200.0,14.1175,14.1228,14.1123,14.1175,79200.0
2006-10-26 12:45:00,26.73,26.74,26.73,26.74,9000.0,14.1175,14.1228,14.1175,14.1228,9000.0
2006-10-26 12:50:00,26.74,26.74,26.71,26.71,66150.0,14.1228,14.1228,14.107,14.107,66150.0
2006-10-26 12:55:00,26.71,26.76,26.71,26.73,92025.0,14.107,14.1334,14.107,14.1175,92025.0
2006-10-26 13:00:00,26.73,26.76,26.73,26.76,27675.0,14.1175,14.1334,14.1175,14.1334,27675.0
2006-10-26 13:05:00,26.76,26.8,26.76,26.8,74925.0,14.1334,14.1545,14.1334,14.1545,74925.0
2006-10-26 13:10:00,26.79,26.79,26.76,26.79,141075.0,14.1492,14.1492,14.1334,14.1492,141075.0
2006-10-26 13:15:00,26.79,26.8,26.73,26.76,48375.0,14.1492,14.1545,14.1175,14.1334,48375.0
2006-10-26 13:20:00,26.76,26.79,26.76,26.78,35550.0,14.1334,14.1492,14.1334,14.1439,35550.0
2006-10-26 13:25:00,26.78,26.79,26.76,26.76,161550.0,14.1439,14.1492,14.1334,14.1334,161550.0
2006-10-26 13:30:00,26.76,26.77,26.75,26.76,107775.0,14.1334,14.1387,14.1281,14.1334,107775.0
2006-10-26 13:35:00,26.75,26.8,26.73,26.73,319050.0,14.1281,14.1545,14.1175,14.1175,319050.0
2006-10-26 13:40:00,26.73,26.77,26.72,26.73,40500.0,14.1175,14.1387,14.1123,14.1175,40500.0
2006-10-26 13:45:00,26.73,26.73,26.72,26.73,29250.0,14.1175,14.1175,14.1123,14.1175,29250.0
2006-10-26 13:50:00,26.73,26.74,26.7,26.71,87975.0,14.1175,14.1228,14.1017,14.107,87975.0
2006-10-26 13:55:00,26.72,26.72,26.67,26.67,83250.0,14.1123,14.1123,14.0858,14.0858,83250.0
2006-10-26 14:00:00,26.68,26.69,26.65,26.66,183825.0,14.0911,14.0964,14.0753,14.0806,183825.0
2006-10-26 14:05:00,26.67,26.69,26.66,26.67,184275.0,14.0858,14.0964,14.0806,14.0858,184275.0
2006-10-26 14:10:00,26.67,26.68,26.64,26.67,53100.0,14.0858,14.0911,14.07,14.0858,53100.0
2006-10-26 14:15:00,26.66,26.68,26.65,26.68,29025.0,14.0806,14.0911,14.0753,14.0911,29025.0
2006-10-26 14:20:00,26.68,26.72,26.68,26.71,45450.0,14.0911,14.1123,14.0911,14.107,45450.0
2006-10-26 14:25:00,26.71,26.8,26.66,26.79,113175.0,14.107,14.1545,14.0806,14.1492,113175.0
2006-10-26 14:30:00,26.79,26.8,26.77,26.77,49275.0,14.1492,14.1545,14.1387,14.1387,49275.0
2006-10-26 14:35:00,26.76,26.8,26.75,26.79,36225.0,14.1334,14.1545,14.1281,14.1492,36225.0
2006-10-26 14:40:00,26.8,26.8,26.79,26.8,27450.0,14.1545,14.1545,14.1492,14.1545,27450.0
2006-10-26 14:45:00,26.8,26.8,26.78,26.8,48150.0,14.1545,14.1545,14.1439,14.1545,48150.0
2006-10-26 14:50:00,26.8,26.8,26.78,26.8,67725.0,14.1545,14.1545,14.1439,14.1545,67725.0
2006-10-26 14:55:00,26.79,26.79,26.77,26.79,35775.0,14.1492,14.1492,14.1387,14.1492,35775.0
2006-10-26 15:00:00,26.79,26.79,26.74,26.76,23175.0,14.1492,14.1492,14.1228,14.1334,23175.0
2006-10-26 15:05:00,26.76,26.77,26.72,26.76,47700.0,14.1334,14.1387,14.1123,14.1334,47700.0
2006-10-26 15:10:00,26.76,26.76,26.72,26.74,25200.0,14.1334,14.1334,14.1123,14.1228,25200.0
2006-10-26 15:15:00,26.75,26.75,26.71,26.71,33525.0,14.1281,14.1281,14.107,14.107,33525.0
2006-10-26 15:20:00,26.71,26.73,26.7,26.72,39825.0,14.107,14.1175,14.1017,14.1123,39825.0
2006-10-26 15:25:00,26.71,26.73,26.7,26.71,31050.0,14.107,14.1175,14.1017,14.107,31050.0
2006-10-26 15:30:00,26.7,26.72,26.69,26.71,50400.0,14.1017,14.1123,14.0964,14.107,50400.0
2006-10-26 15:35:00,26.71,26.73,26.71,26.73,61650.0,14.107,14.1175,14.107,14.1175,61650.0
2006-10-26 15:40:00,26.73,26.75,26.72,26.72,49950.0,14.1175,14.1281,14.1123,14.1123,49950.0
2006-10-26 15:45:00,26.72,26.73,26.7,26.71,52875.0,14.1123,14.1175,14.1017,14.107,52875.0
2006-10-26 15:50:00,26.7,26.75,26.7,26.72,50175.0,14.1017,14.1281,14.1017,14.1123,50175.0
2006-10-26 15:55:00,26.72,26.72,26.68,26.7,117000.0,14.1123,14.1123,14.0911,14.1017,117000.0
2006-10-27 09:30:00,26.56,26.63,26.51,26.58,87750.0,14.0278,14.0647,14.0013,14.0383,87750.0
2006-10-27 09:35:00,26.58,26.67,26.58,26.64,29925.0,14.0383,14.0858,14.0383,14.07,29925.0
2006-10-27 09:40:00,26.64,26.8,26.64,26.75,39600.0,14.07,14.1545,14.07,14.1281,39600.0
2006-10-27 09:45:00,26.76,26.77,26.66,26.75,27900.0,14.1334,14.1387,14.0806,14.1281,27900.0
2006-10-27 09:50:00,26.76,26.76,26.69,26.72,24750.0,14.1334,14.1334,14.0964,14.1123,24750.0
2006-10-27 09:55:00,26.72,26.75,26.71,26.73,21825.0,14.1123,14.1281,14.107,14.1175,21825.0
2006-10-27 10:00:00,26.73,26.8,26.7,26.73,39825.0,14.1175,14.1545,14.1017,14.1175,39825.0
2006-10-27 10:05:00,26.73,26.76,26.7,26.76,22725.0,14.1175,14.1334,14.1017,14.1334,22725.0
2006-10-27 10:10:00,26.76,26.8,26.69,26.78,25425.0,14.1334,14.1545,14.0964,14.1439,25425.0
2006-10-27 10:15:00,26.78,26.78,26.71,26.76,23400.0,14.1439,14.1439,14.107,14.1334,23400.0
2006-10-27 10:20:00,26.75,26.75,26.68,26.68,31725.0,14.1281,14.1281,14.0911,14.0911,31725.0
2006-10-27 10:25:00,26.68,26.75,26.68,26.73,18000.0,14.0911,14.1281,14.0911,14.1175,18000.0
2006-10-27 10:30:00,26.72,26.75,26.67,26.75,36450.0,14.1123,14.1281,14.0858,14.1281,36450.0
2006-10-27 10:35:00,26.76,26.79,26.75,26.77,20700.0,14.1334,14.1492,14.1281,14.1387,20700.0
2006-10-27 10:40:00,26.77,26.77,26.72,26.72,15300.0,14.1387,14.1387,14.1123,14.1123,15300.0
2006-10-27 10:45:00,26.73,26.73,26.7,26.72,16875.0,14.1175,14.1175,14.1017,14.1123,16875.0
2006-10-27 10:50:00,26.71,26.72,26.67,26.68,36450.0,14.107,14.1123,14.0858,14.0911,36450.0
2006-10-27 10:55:00,26.68,26.71,26.66,26.71,20250.0,14.0911,14.107,14.0806,14.107,20250.0
2006-10-27 11:00:00,26.7,26.7,26.63,26.64,37800.0,14.1017,14.1017,14.0647,14.07,37800.0
2006-10-27 11:05:00,26.64,26.72,26.63,26.72,56475.0,14.07,14.1123,14.0647,14.1123,56475.0
2006-10-27 11:10:00,26.71,26.79,26.71,26.75,38025.0,14.107,14.1492,14.107,14.1281,38025.0
2006-10-27 11:15:00,26.76,26.78,26.74,26.74,15300.0,14.1334,14.1439,14.1228,14.1228,15300.0
2006-10-27 11:20:00,26.75,26.75,26.72,26.74,24750.0,14.1281,14.1281,14.1123,14.1228,24750.0
2006-10-27 11:25:00,26.76,26.77,26.76,26.76,5175.0,14.1334,14.1387,14.1334,14.1334,5175.0
2006-10-27 11:30:00,26.77,26.77,26.72,26.72,10350.0,14.1387,14.1387,14.1123,14.1123,10350.0
2006-10-27 11:35:00,26.71,26.76,26.71,26.76,13275.0,14.107,14.1334,14.107,14.1334,13275.0
2006-10-27 11:40:00,26.75,26.76,26.69,26.69,16875.0,14.1281,14.1334,14.0964,14.0964,16875.0
2006-10-27 11:45:00,26.7,26.72,26.67,26.68,13275.0,14.1017,14.1123,14.0858,14.0911,13275.0
2006-10-27 11:50:00,26.69,26.69,26.67,26.67,5175.0,14.0964,14.0964,14.0858,14.0858,5175.0
2006-10-27 11:55:00,26.67,26.67,26.49,26.67,109125.0,14.0858,14.0858,13.9908,14.0858,109125.0
2006-10-27 12:00:00,26.67,26.69,26.65,26.69,17325.0,14.0858,14.0964,14.0753,14.0964,17325.0
2006-10-27 12:05:00,26.69,26.72,26.69,26.72,17100.0,14.0964,14.1123,14.0964,14.1123,17100.0
2006-10-27 12:10:00,26.72,26.72,26.7,26.72,13050.0,14.1123,14.1123,14.1017,14.1123,13050.0
2006-10-27 12:15:00,26.72,26.73,26.72,26.72,13950.0,14.1123,14.1175,14.1123,14.1123,13950.0
2006-10-27 12:20:00,26.72,26.72,26.71,26.72,10575.0,14.1123,14.1123,14.107,14.1123,10575.0
2006-10-27 12:25:00,26.71,26.72,26.71,26.72,6525.0,14.107,14.1123,14.107,14.1123,6525.0
2006-10-27 12:30:00,26.72,26.74,26.72,26.74,33525.0,14.1123,14.1228,14.1123,14.1228,33525.0
2006-10-27 12:35:00,26.74,26.74,26.72,26.72,42300.0,14.1228,14.1228,14.1123,14.1123,42300.0
2006-10-27 12:40:00,26.71,26.71,26.68,26.68,20925.0,14.107,14.107,14.0911,14.0911,20925.0
2006-10-27 12:45:00,26.68,26.68,26.65,26.66,21600.0,14.0911,14.0911,14.0753,14.0806,21600.0
2006-10-27 12:50:00,26.65,26.66,26.65,26.65,5850.0,14.0753,14.0806,14.0753,14.0753,5850.0
2006-10-27 12:55:00,26.65,26.67,26.65,26.67,26100.0,14.0753,14.0858,14.0753,14.0858,26100.0
2006-10-27 13:00:00,26.66,26.67,26.66,26.67,15300.0,14.0806,14.0858,14.0806,14.0858,15300.0
2006-10-27 13:05:00,26.67,26.68,26.67,26.67,9000.0,14.0858,14.0911,14.0858,14.0858,9000.0
2006-10-27 13:10:00,26.67,26.68,26.67,26.68,24525.0,14.0858,14.0911,14.0858,14.0911,24525.0
2006-10-27 13:15:00,26.68,26.68,26.61,26.64,29925.0,14.0911,14.0911,14.0542,14.07,29925.0
2006-10-27 13:20:00,26.63,26.64,26.6,26.6,17775.0,14.0647,14.07,14.0489,14.0489,17775.0
2006-10-27 13:25:00,26.61,26.61,26.54,26.58,42075.0,14.0542,14.0542,14.0172,14.0383,42075.0
2006-10-27 13:30:00,26.58,26.58,26.51,26.55,56025.0,14.0383,14.0383,14.0013,14.0225,56025.0
2006-10-27 13:35:00,26.55,26.55,26.51,26.54,33075.0,14.0225,14.0225,14.0013,14.0172,33075.0
2006-10-27 13:40:00,26.53,26.54,26.52,26.52,31500.0,14.0119,14.0172,14.0066,14.0066,31500.0
2006-10-27 13:45:00,26.51,26.51,26.32,26.39,130275.0,14.0013,14.0013,13.901,13.938,130275.0
2006-10-27 13:50:00,26.4,26.51,26.4,26.48,103950.0,13.9432,14.0013,13.9432,13.9855,103950.0
2006-10-27 13:55:00,26.48,26.54,26.48,26.52,25875.0,13.9855,14.0172,13.9855,14.0066,25875.0
2006-10-27 14:00:00,26.51,26.54,26.49,26.53,34425.0,14.0013,14.0172,13.9908,14.0119,34425.0
2006-10-27 14:05:00,26.52,26.52,26.48,26.52,28575.0,14.0066,14.0066,13.9855,14.0066,28575.0
2006-10-27 14:10:00,26.52,26.56,26.5,26.5,22950.0,14.0066,14.0278,13.9961,13.9961,22950.0
2006-10-27 14:15:00,26.48,26.57,26.48,26.57,13950.0,13.9855,14.033,13.9855,14.033,13950.0
2006-10-27 14:20:00,26.57,26.57,26.47,26.49,29025.0,14.033,14.033,13.9802,13.9908,29025.0
2006-10-27 14:25:00,26.5,26.51,26.4,26.48,52200.0,13.9961,14.0013,13.9432,13.9855,52200.0
2006-10-27 14:30:00,26.48,26.54,26.46,26.54,32625.0,13.9855,14.0172,13.9749,14.0172,32625.0
2006-10-27 14:35:00,26.54,26.55,26.53,26.53,11700.0,14.0172,14.0225,14.0119,14.0119,11700.0
2006-10-27 14:40:00,26.53,26.55,26.42,26.51,35775.0,14.0119,14.0225,13.9538,14.0013,35775.0
2006-10-27 14:45:00,26.51,26.51,26.45,26.47,25650.0,14.0013,14.0013,13.9697,13.9802,25650.0
2006-10-27 14:50:00,26.48,26.48,26.38,26.42,51525.0,13.9855,13.9855,13.9327,13.9538,51525.0
2006-10-27 14:55:00,26.42,26.5,26.42,26.5,13050.0,13.9538,13.9961,13.9538,13.9961,13050.0
2006-10-27 15:00:00,26.48,26.49,26.43,26.48,20025.0,13.9855,13.9908,13.9591,13.9855,20025.0
2006-10-27 15:05:00,26.47,26.51,26.44,26.51,24300.0,13.9802,14.0013,13.9644,14.0013,24300.0
2006-10-27 15:10:00,26.51,26.51,26.47,26.5,14175.0,14.0013,14.0013,13.9802,13.9961,14175.0
2006-10-27 15:15:00,26.5,26.52,26.47,26.5,42075.0,13.9961,14.0066,13.9802,13.9961,42075.0
2006-10-27 15:20:00,26.5,26.53,26.47,26.49,43875.0,13.9961,14.0119,13.9802,13.9908,43875.0
2006-10-27 15:25:00,26.49,26.5,26.48,26.48,25425.0,13.9908,13.9961,13.9855,13.9855,25425.0
2006-10-27 15:30:00,26.48,26.52,26.42,26.42,37575.0,13.9855,14.0066,13.9538,13.9538,37575.0
2006-10-27 15:35:00,26.43,26.47,26.42,26.44,36225.0,13.9591,13.9802,13.9538,13.9644,36225.0
2006-10-27 15:40:00,26.44,26.44,26.32,26.32,63450.0,13.9644,13.9644,13.901,13.901,63450.0
2006-10-27 15:45:00,26.33,26.38,26.33,26.36,37125.0,13.9063,13.9327,13.9063,13.9221,37125.0
2006-10-27 15:50:00,26.37,26.39,26.34,26.34,41850.0,13.9274,13.938,13.9116,13.9116,41850.0
2006-10-27 15:55:00,26.35,26.41,26.35,26.41,74475.0,13.9168,13.9485,13.9168,13.9485,74475.0
2006-10-30 09:30:00,26.33,26.55,26.32,26.42,148275.0,13.9063,14.0225,13.901,13.9538,148275.0
2006-10-30 09:35:00,26.46,26.47,26.36,26.41,51075.0,13.9749,13.9802,13.9221,13.9485,51075.0
2006-10-30 09:40:00,26.43,26.57,26.43,26.52,46125.0,13.9591,14.033,13.9591,14.0066,46125.0
2006-10-30 09:45:00,26.53,26.6,26.52,26.53,40050.0,14.0119,14.0489,14.0066,14.0119,40050.0
2006-10-30 09:50:00,26.53,26.53,26.43,26.48,14400.0,14.0119,14.0119,13.9591,13.9855,14400.0
2006-10-30 09:55:00,26.47,26.48,26.39,26.46,34650.0,13.9802,13.9855,13.938,13.9749,34650.0
2006-10-30 10:00:00,26.47,26.5,26.4,26.42,28350.0,13.9802,13.9961,13.9432,13.9538,28350.0
2006-10-30 10:05:00,26.42,26.52,26.42,26.51,34425.0,13.9538,14.0066,13.9538,14.0013,34425.0
2006-10-30 10:10:00,26.52,26.52,26.42,26.45,15975.0,14.0066,14.0066,13.9538,13.9697,15975.0
2006-10-30 10:15:00,26.45,26.53,26.45,26.5,30825.0,13.9697,14.0119,13.9697,13.9961,30825.0
2006-10-30 10:20:00,26.49,26.54,26.49,26.52,14625.0,13.9908,14.0172,13.9908,14.0066,14625.0
2006-10-30 10:25:00,26.51,26.51,26.44,26.44,7875.0,14.0013,14.0013,13.9644,13.9644,7875.0
2006-10-30 10:30:00,26.44,26.51,26.44,26.45,13050.0,13.9644,14.0013,13.9644,13.9697,13050.0
2006-10-30 10:35:00,26.46,26.52,26.45,26.51,9000.0,13.9749,14.0066,13.9697,14.0013,9000.0
2006-10-30 10:40:00,26.5,26.57,26.49,26.53,25425.0,13.9961,14.033,13.9908,14.0119,25425.0
2006-10-30 10:45:00,26.54,26.56,26.44,26.45,25200.0,14.0172,14.0278,13.9644,13.9697,25200.0
2006-10-30 10:50:00,26.45,26.51,26.45,26.5,18225.0,13.9697,14.0013,13.9697,13.9961,18225.0
2006-10-30 10:55:00,26.5,26.51,26.47,26.47,7875.0,13.9961,14.0013,13.9802,13.9802,7875.0
2006-10-30 11:00:00,26.48,26.57,26.48,26.53,29475.0,13.9855,14.033,13.9855,14.0119,29475.0
2006-10-30 11:05:00,26.55,26.59,26.55,26.57,24750.0,14.0225,14.0436,14.0225,14.033,24750.0
2006-10-30 11:10:00,26.56,26.6,26.55,26.56,41625.0,14.0278,14.0489,14.0225,14.0278,41625.0
2006-10-30 11:15:00,26.56,26.6,26.55,26.58,18000.0,14.0278,14.0489,14.0225,14.0383,18000.0
2006-10-30 11:20:00,26.56,26.6,26.56,26.58,30825.0,14.0278,14.0489,14.0278,14.0383,30825.0
2006-10-30 11:25:00,26.56,26.56,26.54,26.56,12150.0,14.0278,14.0278,14.0172,14.0278,12150.0
2006-10-30 11:30:00,26.56,26.56,26.49,26.49,12375.0,14.0278,14.0278,13.9908,13.9908,12375.0
2006-10-30 11:35:00,26.5,26.55,26.5,26.52,12150.0,13.9961,14.0225,13.9961,14.0066,12150.0
2006-10-30 11:40:00,26.52,26.52,26.5,26.52,21600.0,14.0066,14.0066,13.9961,14.0066,21600.0
2006-10-30 11:45:00,26.52,26.52,26.47,26.47,4725.0,14.0066,14.0066,13.9802,13.9802,4725.0
2006-10-30 11:50:00,26.47,26.52,26.47,26.52,11250.0,13.9802,14.0066,13.9802,14.0066,11250.0
2006-10-30 11:55:00,26.52,26.53,26.49,26.52,8100.0,14.0066,14.0119,13.9908,14.0066,8100.0
2006-10-30 12:00:00,26.51,26.51,26.47,26.48,12600.0,14.0013,14.0013,13.9802,13.9855,12600.0
2006-10-30 12:05:00,26.48,26.49,26.46,26.48,11250.0,13.9855,13.9908,13.9749,13.9855,11250.0
2006-10-30 12:10:00,26.49,26.5,26.47,26.47,9225.0,13.9908,13.9961,13.9802,13.9802,9225.0
2006-10-30 12:15:00,26.47,26.47,26.38,26.38,15525.0,13.9802,13.9802,13.9327,13.9327,15525.0
2006-10-30 12:20:00,26.38,26.39,26.38,26.38,11700.0,13.9327,13.938,13.9327,13.9327,11700.0
2006-10-30 12:25:00,26.38,26.44,26.38,26.43,9450.0,13.9327,13.9644,13.9327,13.9591,9450.0
2006-10-30 12:30:00,26.44,26.44,26.38,26.38,10575.0,13.9644,13.9644,13.9327,13.9327,10575.0
2006-10-30 12:35:00,26.38,26.38,26.35,26.35,27675.0,13.9327,13.9327,13.9168,13.9168,27675.0
2006-10-30 12:40:00,26.36,26.4,26.36,26.4,26325.0,13.9221,13.9432,13.9221,13.9432,26325.0
2006-10-30 12:45:00,26.4,26.42,26.38,26.38,16425.0,13.9432,13.9538,13.9327,13.9327,16425.0
2006-10-30 12:50:00,26.36,26.36,26.35,26.36,13500.0,13.9221,13.9221,13.9168,13.9221,13500.0
2006-10-30 12:55:00,26.36,26.38,26.36,26.38,5175.0,13.9221,13.9327,13.9221,13.9327,5175.0
2006-10-30 13:00:00,26.38,26.43,26.38,26.4,31275.0,13.9327,13.9591,13.9327,13.9432,31275.0
2006-10-30 13:05:00,26.39,26.4,26.39,26.4,19575.0,13.938,13.9432,13.938,13.9432,19575.0
2006-10-30 13:10:00,26.4,26.42,26.4,26.41,11475.0,13.9432,13.9538,13.9432,13.9485,11475.0
2006-10-30 13:15:00,26.41,26.45,26.4,26.45,19125.0,13.9485,13.9697,13.9432,13.9697,19125.0
2006-10-30 13:20:00,26.45,26.52,26.45,26.51,47475.0,13.9697,14.0066,13.9697,14.0013,47475.0
2006-10-30 13:25:00,26.51,26.53,26.5,26.52,9000.0,14.0013,14.0119,13.9961,14.0066,9000.0
2006-10-30 13:30:00,26.52,26.54,26.52,26.54,14625.0,14.0066,14.0172,14.0066,14.0172,14625.0
2006-10-30 13:35:00,26.54,26.56,26.53,26.56,32400.0,14.0172,14.0278,14.0119,14.0278,32400.0
2006-10-30 13:40:00,26.56,26.6,26.56,26.59,24525.0,14.0278,14.0489,14.0278,14.0436,24525.0
2006-10-30 13:45:00,26.59,26.64,26.59,26.62,41625.0,14.0436,14.07,14.0436,14.0594,41625.0
2006-10-30 13:50:00,26.63,26.63,26.59,26.62,26100.0,14.0647,14.0647,14.0436,14.0594,26100.0
2006-10-30 13:55:00,26.62,26.65,26.6,26.63,35325.0,14.0594,14.0753,14.0489,14.0647,35325.0
2006-10-30 14:00:00,26.64,26.66,26.63,26.64,15750.0,14.07,14.0806,14.0647,14.07,15750.0
2006-10-30 14:05:00,26.65,26.66,26.59,26.59,21825.0,14.0753,14.0806,14.0436,14.0436,21825.0
2006-10-30 14:10:00,26.59,26.64,26.59,26.64,15300.0,14.0436,14.07,14.0436,14.07,15300.0
2006-10-30 14:15:00,26.63,26.66,26.61,26.63,27000.0,14.0647,14.0806,14.0542,14.0647,27000.0
2006-10-30 14:20:00,26.63,26.63,26.6,26.6,11700.0,14.0647,14.0647,14.0489,14.0489,11700.0
2006-10-30 14:25:00,26.6,26.63,26.6,26.61,16425.0,14.0489,14.0647,14.0489,14.0542,16425.0
2006-10-30 14:30:00,26.6,26.6,26.57,26.59,11700.0,14.0489,14.0489,14.033,14.0436,11700.0
2006-10-30 14:35:00,26.58,26.62,26.58,26.59,16425.0,14.0383,14.0594,14.0383,14.0436,16425.0
2006-10-30 14:40:00,26.58,26.62,26.58,26.62,18225.0,14.0383,14.0594,14.0383,14.0594,18225.0
2006-10-30 14:45:00,26.62,26.63,26.58,26.61,27225.0,14.0594,14.0647,14.0383,14.0542,27225.0
2006-10-30 14:50:00,26.62,26.63,26.59,26.59,22275.0,14.0594,14.0647,14.0436,14.0436,22275.0
2006-10-30 14:55:00,26.6,26.63,26.59,26.59,32850.0,14.0489,14.0647,14.0436,14.0436,32850.0
2006-10-30 15:00:00,26.58,26.64,26.58,26.6,34425.0,14.0383,14.07,14.0383,14.0489,34425.0
2006-10-30 15:05:00,26.6,26.64,26.59,26.59,30150.0,14.0489,14.07,14.0436,14.0436,30150.0
2006-10-30 15:10:00,26.6,26.63,26.59,26.59,15975.0,14.0489,14.0647,14.0436,14.0436,15975.0
2006-10-30 15:15:00,26.58,26.6,26.57,26.57,35100.0,14.0383,14.0489,14.033,14.033,35100.0
2006-10-30 15:20:00,26.57,26.58,26.55,26.56,36675.0,14.033,14.0383,14.0225,14.0278,36675.0
2006-10-30 15:25:00,26.56,26.56,26.53,26.53,24525.0,14.0278,14.0278,14.0119,14.0119,24525.0
2006-10-30 15:30:00,26.53,26.54,26.5,26.52,59625.0,14.0119,14.0172,13.9961,14.0066,59625.0
2006-10-30 15:35:00,26.52,26.52,26.48,26.48,51750.0,14.0066,14.0066,13.9855,13.9855,51750.0
2006-10-30 15:40:00,26.49,26.51,26.46,26.47,49275.0,13.9908,14.0013,13.9749,13.9802,49275.0
2006-10-30 15:45:00,26.47,26.5,26.44,26.44,44775.0,13.9802,13.9961,13.9644,13.9644,44775.0
2006-10-30 15:50:00,26.45,26.5,26.45,26.48,54000.0,13.9697,13.9961,13.9697,13.9855,54000.0
2006-10-30 15:55:00,26.48,26.48,26.4,26.4,197325.0,13.9855,13.9855,13.9432,13.9432,197325.0
2006-10-31 09:30:00,26.4,26.4,26.0,26.18,128475.0,13.9432,13.9432,13.732,13.8271,128475.0
2006-10-31 09:35:00,26.21,26.42,26.16,26.36,97875.0,13.8429,13.9538,13.8165,13.9221,97875.0
2006-10-31 09:40:00,26.36,26.39,26.29,26.34,36900.0,13.9221,13.938,13.8851,13.9116,36900.0
2006-10-31 09:45:00,26.34,26.36,26.29,26.33,41175.0,13.9116,13.9221,13.8851,13.9063,41175.0
2006-10-31 09:50:00,26.35,26.56,26.35,26.54,48150.0,13.9168,14.0278,13.9168,14.0172,48150.0
2006-10-31 09:55:00,26.54,26.62,26.46,26.52,36675.0,14.0172,14.0594,13.9749,14.0066,36675.0
2006-10-31 10:00:00,26.51,26.57,26.48,26.57,25425.0,14.0013,14.033,13.9855,14.033,25425.0
2006-10-31 10:05:00,26.56,26.56,26.36,26.38,33300.0,14.0278,14.0278,13.9221,13.9327,33300.0
2006-10-31 10:10:00,26.38,26.46,26.38,26.46,25650.0,13.9327,13.9749,13.9327,13.9749,25650.0
2006-10-31 10:15:00,26.46,26.46,26.36,26.4,35550.0,13.9749,13.9749,13.9221,13.9432,35550.0
2006-10-31 10:20:00,26.36,26.41,26.3,26.41,22950.0,13.9221,13.9485,13.8904,13.9485,22950.0
2006-10-31 10:25:00,26.4,26.42,26.35,26.42,15750.0,13.9432,13.9538,13.9168,13.9538,15750.0
2006-10-31 10:30:00,26.46,26.48,26.38,26.38,18675.0,13.9749,13.9855,13.9327,13.9327,18675.0
2006-10-31 10:35:00,26.37,26.41,26.34,26.35,18000.0,13.9274,13.9485,13.9116,13.9168,18000.0
2006-10-31 10:40:00,26.35,26.51,26.35,26.5,27900.0,13.9168,14.0013,13.9168,13.9961,27900.0
2006-10-31 10:45:00,26.51,26.51,26.43,26.46,18225.0,14.0013,14.0013,13.9591,13.9749,18225.0
2006-10-31 10:50:00,26.46,26.56,26.46,26.55,18900.0,13.9749,14.0278,13.9749,14.0225,18900.0
2006-10-31 10:55:00,26.54,26.62,26.52,26.61,19575.0,14.0172,14.0594,14.0066,14.0542,19575.0
2006-10-31 11:00:00,26.6,26.66,26.6,26.61,34200.0,14.0489,14.0806,14.0489,14.0542,34200.0
2006-10-31 11:05:00,26.61,26.61,26.56,26.6,23850.0,14.0542,14.0542,14.0278,14.0489,23850.0
2006-10-31 11:10:00,26.59,26.6,26.56,26.56,17325.0,14.0436,14.0489,14.0278,14.0278,17325.0
2006-10-31 11:15:00,26.56,26.56,26.5,26.5,44100.0,14.0278,14.0278,13.9961,13.9961,44100.0
2006-10-31 11:20:00,26.5,26.52,26.5,26.52,11250.0,13.9961,14.0066,13.9961,14.0066,11250.0
2006-10-31 11:25:00,26.52,26.53,26.51,26.51,7650.0,14.0066,14.0119,14.0013,14.0013,7650.0
2006-10-31 11:30:00,26.52,26.56,26.5,26.54,21375.0,14.0066,14.0278,13.9961,14.0172,21375.0
2006-10-31 11:35:00,26.55,26.57,26.52,26.54,50625.0,14.0225,14.033,14.0066,14.0172,50625.0
2006-10-31 11:40:00,26.52,26.54,26.5,26.5,9000.0,14.0066,14.0172,13.9961,13.9961,9000.0
2006-10-31 11:45:00,26.5,26.5,26.44,26.45,30375.0,13.9961,13.9961,13.9644,13.9697,30375.0
2006-10-31 11:50:00,26.45,26.48,26.4,26.48,22725.0,13.9697,13.9855,13.9432,13.9855,22725.0
2006-10-31 11:55:00,26.48,26.49,26.43,26.47,16650.0,13.9855,13.9908,13.9591,13.9802,16650.0
2006-10-31 12:00:00,26.48,26.48,26.46,26.47,9225.0,13.9855,13.9855,13.9749,13.9802,9225.0
2006-10-31 12:05:00,26.47,26.48,26.44,26.44,9000.0,13.9802,13.9855,13.9644,13.9644,9000.0
2006-10-31 12:10:00,26.45,26.48,26.39,26.39,17100.0,13.9697,13.9855,13.938,13.938,17100.0
2006-10-31 12:15:00,26.37,26.44,26.37,26.44,12825.0,13.9274,13.9644,13.9274,13.9644,12825.0
2006-10-31 12:20:00,26.43,26.44,26.43,26.43,11925.0,13.9591,13.9644,13.9591,13.9591,11925.0
2006-10-31 12:25:00,26.42,26.42,26.4,26.41,12150.0,13.9538,13.9538,13.9432,13.9485,12150.0
2006-10-31 12:30:00,26.41,26.41,26.36,26.38,18000.0,13.9485,13.9485,13.9221,13.9327,18000.0
2006-10-31 12:35:00,26.37,26.37,26.26,26.3,83475.0,13.9274,13.9274,13.8693,13.8904,83475.0
2006-10-31 12:40:00,26.3,26.3,26.26,26.28,42300.0,13.8904,13.8904,13.8693,13.8799,42300.0
2006-10-31 12:45:00,26.28,26.3,26.28,26.28,35775.0,13.8799,13.8904,13.8799,13.8799,35775.0
2006-10-31 12:50:00,26.29,26.32,26.28,26.29,20700.0,13.8851,13.901,13.8799,13.8851,20700.0
2006-10-31 12:55:00,26.28,26.29,26.2,26.22,49050.0,13.8799,13.8851,13.8376,13.8482,49050.0
2006-10-31 13:00:00,26.22,26.23,26.17,26.21,56700.0,13.8482,13.8535,13.8218,13.8429,56700.0
2006-10-31 13:05:00,26.21,26.26,26.19,26.19,41850.0,13.8429,13.8693,13.8323,13.8323,41850.0
2006-10-31 13:10:00,26.19,26.28,26.18,26.26,46125.0,13.8323,13.8799,13.8271,13.8693,46125.0
2006-10-31 13:15:00,26.25,26.27,26.2,26.21,42075.0,13.864,13.8746,13.8376,13.8429,42075.0
2006-10-31 13:20:00,26.22,26.22,26.19,26.19,38250.0,13.8482,13.8482,13.8323,13.8323,38250.0
2006-10-31 13:25:00,26.19,26.21,26.16,26.2,26325.0,13.8323,13.8429,13.8165,13.8376,26325.0
2006-10-31 13:30:00,26.2,26.21,26.19,26.21,27900.0,13.8376,13.8429,13.8323,13.8429,27900.0
2006-10-31 13:35:00,26.21,26.22,26.2,26.2,29475.0,13.8429,13.8482,13.8376,13.8376,29475.0
2006-10-31 13:40:00,26.2,26.24,26.2,26.24,28800.0,13.8376,13.8587,13.8376,13.8587,28800.0
2006-10-31 13:45:00,26.24,26.26,26.24,26.24,47025.0,13.8587,13.8693,13.8587,13.8587,47025.0
2006-10-31 13:50:00,26.24,26.27,26.24,26.27,47475.0,13.8587,13.8746,13.8587,13.8746,47475.0
2006-10-31 13:55:00,26.26,26.26,26.21,26.22,79425.0,13.8693,13.8693,13.8429,13.8482,79425.0
2006-10-31 14:00:00,26.22,26.24,26.21,26.22,53325.0,13.8482,13.8587,13.8429,13.8482,53325.0
2006-10-31 14:05:00,26.22,26.23,26.17,26.21,42300.0,13.8482,13.8535,13.8218,13.8429,42300.0
2006-10-31 14:10:00,26.2,26.22,26.2,26.2,36225.0,13.8376,13.8482,13.8376,13.8376,36225.0
2006-10-31 14:15:00,26.2,26.24,26.2,26.24,65475.0,13.8376,13.8587,13.8376,13.8587,65475.0
2006-10-31 14:20:00,26.24,26.24,26.2,26.2,32400.0,13.8587,13.8587,13.8376,13.8376,32400.0
2006-10-31 14:25:00,26.2,26.22,26.18,26.2,50175.0,13.8376,13.8482,13.8271,13.8376,50175.0
2006-10-31 14:30:00,26.2,26.25,26.2,26.25,48600.0,13.8376,13.864,13.8376,13.864,48600.0
2006-10-31 14:35:00,26.24,26.28,26.2,26.26,64800.0,13.8587,13.8799,13.8376,13.8693,64800.0
2006-10-31 14:40:00,26.27,26.28,26.25,26.27,43650.0,13.8746,13.8799,13.864,13.8746,43650.0
2006-10-31 14:45:00,26.27,26.3,26.27,26.3,70200.0,13.8746,13.8904,13.8746,13.8904,70200.0
2006-10-31 14:50:00,26.29,26.3,26.28,26.29,18450.0,13.8851,13.8904,13.8799,13.8851,18450.0
2006-10-31 14:55:00,26.29,26.31,26.28,26.3,43650.0,13.8851,13.8957,13.8799,13.8904,43650.0
2006-10-31 15:00:00,26.3,26.31,26.29,26.31,42525.0,13.8904,13.8957,13.8851,13.8957,42525.0
2006-10-31 15:05:00,26.31,26.32,26.3,26.31,32850.0,13.8957,13.901,13.8904,13.8957,32850.0
2006-10-31 15:10:00,26.31,26.33,26.31,26.32,105300.0,13.8957,13.9063,13.8957,13.901,105300.0
2006-10-31 15:15:00,26.33,26.33,26.32,26.32,36675.0,13.9063,13.9063,13.901,13.901,36675.0
2006-10-31 15:20:00,26.32,26.35,26.32,26.35,82125.0,13.901,13.9168,13.901,13.9168,82125.0
2006-10-31 15:25:00,26.35,26.36,26.35,26.36,37575.0,13.9168,13.9221,13.9168,13.9221,37575.0
2006-10-31 15:30:00,26.36,26.37,26.35,26.37,42075.0,13.9221,13.9274,13.9168,13.9274,42075.0
2006-10-31 15:35:00,26.37,26.39,26.37,26.38,61200.0,13.9274,13.938,13.9274,13.9327,61200.0
2006-10-31 15:40:00,26.39,26.4,26.38,26.4,68850.0,13.938,13.9432,13.9327,13.9432,68850.0
2006-10-31 15:45:00,26.4,26.4,26.4,26.4,25650.0,13.9432,13.9432,13.9432,13.9432,25650.0
2006-10-31 15:50:00,26.4,26.4,26.3,26.32,71775.0,13.9432,13.9432,13.8904,13.901,71775.0
2006-10-31 15:55:00,26.33,26.35,26.29,26.33,137475.0,13.9063,13.9168,13.8851,13.9063,137475.0
2006-11-01 09:30:00,26.16,26.54,26.16,26.43,109800.0,13.8165,14.0172,13.8165,13.9591,109800.0
2006-11-01 09:35:00,26.44,26.56,26.41,26.55,25875.0,13.9644,14.0278,13.9485,14.0225,25875.0
2006-11-01 09:40:00,26.54,26.56,26.52,26.54,50175.0,14.0172,14.0278,14.0066,14.0172,50175.0
2006-11-01 09:45:00,26.54,26.57,26.53,26.56,15750.0,14.0172,14.033,14.0119,14.0278,15750.0
2006-11-01 09:50:00,26.56,26.56,26.53,26.53,27225.0,14.0278,14.0278,14.0119,14.0119,27225.0
2006-11-01 09:55:00,26.53,26.54,26.52,26.53,15300.0,14.0119,14.0172,14.0066,14.0119,15300.0
2006-11-01 10:00:00,26.53,26.57,26.42,26.57,40725.0,14.0119,14.033,13.9538,14.033,40725.0
2006-11-01 10:05:00,26.57,26.66,26.56,26.58,42300.0,14.033,14.0806,14.0278,14.0383,42300.0
2006-11-01 10:10:00,26.58,26.63,26.45,26.45,28125.0,14.0383,14.0647,13.9697,13.9697,28125.0
2006-11-01 10:15:00,26.42,26.42,26.31,26.37,34200.0,13.9538,13.9538,13.8957,13.9274,34200.0
2006-11-01 10:20:00,26.38,26.4,26.24,26.24,25650.0,13.9327,13.9432,13.8587,13.8587,25650.0
2006-11-01 10:25:00,26.24,26.28,26.18,26.27,69075.0,13.8587,13.8799,13.8271,13.8746,69075.0
2006-11-01 10:30:00,26.25,26.27,26.2,26.2,54450.0,13.864,13.8746,13.8376,13.8376,54450.0
2006-11-01 10:35:00,26.21,26.24,26.2,26.23,45900.0,13.8429,13.8587,13.8376,13.8535,45900.0
2006-11-01 10:40:00,26.24,26.32,26.23,26.25,44100.0,13.8587,13.901,13.8535,13.864,44100.0
2006-11-01 10:45:00,26.25,26.26,26.17,26.26,28125.0,13.864,13.8693,13.8218,13.8693,28125.0
2006-11-01 10:50:00,26.26,26.36,26.26,26.36,20250.0,13.8693,13.9221,13.8693,13.9221,20250.0
2006-11-01 10:55:00,26.36,26.37,26.32,26.36,29250.0,13.9221,13.9274,13.901,13.9221,29250.0
2006-11-01 11:00:00,26.37,26.46,26.37,26.45,32400.0,13.9274,13.9749,13.9274,13.9697,32400.0
2006-11-01 11:05:00,26.44,26.49,26.41,26.41,21825.0,13.9644,13.9908,13.9485,13.9485,21825.0
2006-11-01 11:10:00,26.41,26.43,26.34,26.34,13950.0,13.9485,13.9591,13.9116,13.9116,13950.0
2006-11-01 11:15:00,26.35,26.36,26.31,26.35,33750.0,13.9168,13.9221,13.8957,13.9168,33750.0
2006-11-01 11:20:00,26.36,26.38,26.31,26.35,13950.0,13.9221,13.9327,13.8957,13.9168,13950.0
2006-11-01 11:25:00,26.34,26.34,26.28,26.3,33075.0,13.9116,13.9116,13.8799,13.8904,33075.0
2006-11-01 11:30:00,26.3,26.3,26.26,26.28,24300.0,13.8904,13.8904,13.8693,13.8799,24300.0
2006-11-01 11:35:00,26.28,26.28,26.17,26.21,47925.0,13.8799,13.8799,13.8218,13.8429,47925.0
2006-11-01 11:40:00,26.22,26.24,26.16,26.2,35550.0,13.8482,13.8587,13.8165,13.8376,35550.0
2006-11-01 11:45:00,26.2,26.24,26.19,26.23,22500.0,13.8376,13.8587,13.8323,13.8535,22500.0
2006-11-01 11:50:00,26.24,26.27,26.22,26.25,49275.0,13.8587,13.8746,13.8482,13.864,49275.0
2006-11-01 11:55:00,26.25,26.27,26.24,26.27,12375.0,13.864,13.8746,13.8587,13.8746,12375.0
2006-11-01 12:00:00,26.26,26.31,26.24,26.25,12825.0,13.8693,13.8957,13.8587,13.864,12825.0
2006-11-01 12:05:00,26.25,26.28,26.24,26.27,17550.0,13.864,13.8799,13.8587,13.8746,17550.0
2006-11-01 12:10:00,26.27,26.28,26.26,26.28,8775.0,13.8746,13.8799,13.8693,13.8799,8775.0
2006-11-01 12:15:00,26.29,26.31,26.28,26.31,23625.0,13.8851,13.8957,13.8799,13.8957,23625.0
2006-11-01 12:20:00,26.3,26.31,26.29,26.3,10800.0,13.8904,13.8957,13.8851,13.8904,10800.0
2006-11-01 12:25:00,26.31,26.31,26.24,26.28,14400.0,13.8957,13.8957,13.8587,13.8799,14400.0
2006-11-01 12:30:00,26.27,26.27,26.18,26.22,34200.0,13.8746,13.8746,13.8271,13.8482,34200.0
2006-11-01 12:35:00,26.22,26.24,26.21,26.21,9000.0,13.8482,13.8587,13.8429,13.8429,9000.0
2006-11-01 12:40:00,26.2,26.22,26.14,26.14,25200.0,13.8376,13.8482,13.8059,13.8059,25200.0
2006-11-01 12:45:00,26.14,26.22,26.12,26.19,19575.0,13.8059,13.8482,13.7954,13.8323,19575.0
2006-11-01 12:50:00,26.19,26.24,26.19,26.23,13950.0,13.8323,13.8587,13.8323,13.8535,13950.0
2006-11-01 12:55:00,26.23,26.24,26.21,26.24,11700.0,13.8535,13.8587,13.8429,13.8587,11700.0
2006-11-01 13:00:00,26.23,26.25,26.21,26.22,29025.0,13.8535,13.864,13.8429,13.8482,29025.0
2006-11-01 13:05:00,26.23,26.28,26.23,26.28,21150.0,13.8535,13.8799,13.8535,13.8799,21150.0
2006-11-01 13:10:00,26.27,26.29,26.27,26.28,16425.0,13.8746,13.8851,13.8746,13.8799,16425.0
2006-11-01 13:15:00,26.27,26.28,26.22,26.28,12375.0,13.8746,13.8799,13.8482,13.8799,12375.0
2006-11-01 13:20:00,26.28,26.3,26.28,26.28,11700.0,13.8799,13.8904,13.8799,13.8799,11700.0
2006-11-01 13:25:00,26.28,26.34,26.26,26.34,43200.0,13.8799,13.9116,13.8693,13.9116,43200.0
2006-11-01 13:30:00,26.32,26.34,26.31,26.31,19575.0,13.901,13.9116,13.8957,13.8957,19575.0
2006-11-01 13:35:00,26.29,26.31,26.27,26.29,12150.0,13.8851,13.8957,13.8746,13.8851,12150.0
2006-11-01 13:40:00,26.28,26.28,26.26,26.27,11925.0,13.8799,13.8799,13.8693,13.8746,11925.0
2006-11-01 13:45:00,26.27,26.31,26.27,26.29,26550.0,13.8746,13.8957,13.8746,13.8851,26550.0
2006-11-01 13:50:00,26.31,26.36,26.3,26.35,20025.0,13.8957,13.9221,13.8904,13.9168,20025.0
2006-11-01 13:55:00,26.35,26.35,26.28,26.28,21825.0,13.9168,13.9168,13.8799,13.8799,21825.0
2006-11-01 14:00:00,26.28,26.3,26.27,26.28,8775.0,13.8799,13.8904,13.8746,13.8799,8775.0
2006-11-01 14:05:00,26.28,26.29,26.26,26.29,37350.0,13.8799,13.8851,13.8693,13.8851,37350.0
2006-11-01 14:10:00,26.29,26.29,26.26,26.28,32850.0,13.8851,13.8851,13.8693,13.8799,32850.0
2006-11-01 14:15:00,26.28,26.3,26.22,26.25,78300.0,13.8799,13.8904,13.8482,13.864,78300.0
2006-11-01 14:20:00,26.24,26.26,26.22,26.25,17325.0,13.8587,13.8693,13.8482,13.864,17325.0
2006-11-01 14:25:00,26.25,26.27,26.21,26.27,26325.0,13.864,13.8746,13.8429,13.8746,26325.0
2006-11-01 14:30:00,26.28,26.28,26.23,26.25,34425.0,13.8799,13.8799,13.8535,13.864,34425.0
2006-11-01 14:35:00,26.25,26.25,26.18,26.21,41625.0,13.864,13.864,13.8271,13.8429,41625.0
2006-11-01 14:40:00,26.22,26.24,26.19,26.2,67950.0,13.8482,13.8587,13.8323,13.8376,67950.0
2006-11-01 14:45:00,26.2,26.24,26.18,26.24,21825.0,13.8376,13.8587,13.8271,13.8587,21825.0
2006-11-01 14:50:00,26.24,26.24,26.19,26.2,28575.0,13.8587,13.8587,13.8323,13.8376,28575.0
2006-11-01 14:55:00,26.21,26.21,26.18,26.19,17550.0,13.8429,13.8429,13.8271,13.8323,17550.0
2006-11-01 15:00:00,26.19,26.19,26.13,26.16,48375.0,13.8323,13.8323,13.8006,13.8165,48375.0
2006-11-01 15:05:00,26.14,26.16,26.04,26.1,87525.0,13.8059,13.8165,13.7531,13.7848,87525.0
2006-11-01 15:10:00,26.1,26.15,26.1,26.11,64800.0,13.7848,13.8112,13.7848,13.7901,64800.0
2006-11-01 15:15:00,26.12,26.14,26.08,26.08,75600.0,13.7954,13.8059,13.7742,13.7742,75600.0
2006-11-01 15:20:00,26.08,26.12,26.06,26.09,38250.0,13.7742,13.7954,13.7637,13.7795,38250.0
2006-11-01 15:25:00,26.09,26.09,26.04,26.04,42525.0,13.7795,13.7795,13.7531,13.7531,42525.0
2006-11-01 15:30:00,26.04,26.08,26.04,26.08,87300.0,13.7531,13.7742,13.7531,13.7742,87300.0
2006-11-01 15:35:00,26.08,26.09,26.05,26.09,99225.0,13.7742,13.7795,13.7584,13.7795,99225.0
2006-11-01 15:40:00,26.08,26.1,26.05,26.08,65025.0,13.7742,13.7848,13.7584,13.7742,65025.0
2006-11-01 15:45:00,26.08,26.09,26.07,26.08,38475.0,13.7742,13.7795,13.769,13.7742,38475.0
2006-11-01 15:50:00,26.08,26.09,26.07,26.08,87075.0,13.7742,13.7795,13.769,13.7742,87075.0
2006-11-01 15:55:00,26.08,26.14,26.08,26.13,203175.0,13.7742,13.8059,13.7742,13.8006,203175.0
2006-11-02 09:30:00,26.09,26.44,26.08,26.41,180900.0,13.7795,13.9644,13.7742,13.9485,180900.0
2006-11-02 09:35:00,26.4,26.42,26.24,26.24,103725.0,13.9432,13.9538,13.8587,13.8587,103725.0
2006-11-02 09:40:00,26.23,26.23,26.17,26.21,43200.0,13.8535,13.8535,13.8218,13.8429,43200.0
2006-11-02 09:45:00,26.22,26.22,26.15,26.21,50625.0,13.8482,13.8482,13.8112,13.8429,50625.0
2006-11-02 09:50:00,26.22,26.25,26.19,26.24,35775.0,13.8482,13.864,13.8323,13.8587,35775.0
2006-11-02 09:55:00,26.25,26.25,26.15,26.15,26100.0,13.864,13.864,13.8112,13.8112,26100.0
2006-11-02 10:00:00,26.15,26.25,26.13,26.25,31050.0,13.8112,13.864,13.8006,13.864,31050.0
2006-11-02 10:05:00,26.25,26.25,26.15,26.19,31275.0,13.864,13.864,13.8112,13.8323,31275.0
2006-11-02 10:10:00,26.18,26.18,26.1,26.1,36450.0,13.8271,13.8271,13.7848,13.7848,36450.0
2006-11-02 10:15:00,26.12,26.14,26.09,26.11,42075.0,13.7954,13.8059,13.7795,13.7901,42075.0
2006-11-02 10:20:00,26.12,26.16,26.1,26.11,23850.0,13.7954,13.8165,13.7848,13.7901,23850.0
2006-11-02 10:25:00,26.1,26.15,26.04,26.15,32400.0,13.7848,13.8112,13.7531,13.8112,32400.0
2006-11-02 10:30:00,26.15,26.16,26.12,26.16,59175.0,13.8112,13.8165,13.7954,13.8165,59175.0
2006-11-02 10:35:00,26.16,26.24,26.14,26.23,38025.0,13.8165,13.8587,13.8059,13.8535,38025.0
2006-11-02 10:40:00,26.24,26.24,26.17,26.18,14625.0,13.8587,13.8587,13.8218,13.8271,14625.0
2006-11-02 10:45:00,26.16,26.23,26.15,26.22,20475.0,13.8165,13.8535,13.8112,13.8482,20475.0
2006-11-02 10:50:00,26.23,26.27,26.22,26.26,23850.0,13.8535,13.8746,13.8482,13.8693,23850.0
2006-11-02 10:55:00,26.26,26.29,26.22,26.22,21375.0,13.8693,13.8851,13.8482,13.8482,21375.0
2006-11-02 11:00:00,26.22,26.28,26.22,26.27,64575.0,13.8482,13.8799,13.8482,13.8746,64575.0
2006-11-02 11:05:00,26.28,26.28,26.24,26.25,27450.0,13.8799,13.8799,13.8587,13.864,27450.0
2006-11-02 11:10:00,26.24,26.28,26.24,26.27,54675.0,13.8587,13.8799,13.8587,13.8746,54675.0
2006-11-02 11:15:00,26.28,26.32,26.28,26.29,77850.0,13.8799,13.901,13.8799,13.8851,77850.0
2006-11-02 11:20:00,26.29,26.35,26.28,26.29,106200.0,13.8851,13.9168,13.8799,13.8851,106200.0
2006-11-02 11:25:00,26.28,26.28,26.21,26.21,13050.0,13.8799,13.8799,13.8429,13.8429,13050.0
2006-11-02 11:30:00,26.2,26.23,26.19,26.2,24750.0,13.8376,13.8535,13.8323,13.8376,24750.0
2006-11-02 11:35:00,26.2,26.23,26.19,26.2,16200.0,13.8376,13.8535,13.8323,13.8376,16200.0
2006-11-02 11:40:00,26.19,26.22,26.16,26.21,18225.0,13.8323,13.8482,13.8165,13.8429,18225.0
2006-11-02 11:45:00,26.22,26.22,26.16,26.16,9675.0,13.8482,13.8482,13.8165,13.8165,9675.0
2006-11-02 11:50:00,26.17,26.19,26.13,26.15,23850.0,13.8218,13.8323,13.8006,13.8112,23850.0
2006-11-02 11:55:00,26.14,26.16,26.11,26.11,20925.0,13.8059,13.8165,13.7901,13.7901,20925.0
2006-11-02 12:00:00,26.12,26.15,26.12,26.15,16875.0,13.7954,13.8112,13.7954,13.8112,16875.0
2006-11-02 12:05:00,26.14,26.2,26.14,26.2,16650.0,13.8059,13.8376,13.8059,13.8376,16650.0
2006-11-02 12:10:00,26.19,26.25,26.19,26.24,16425.0,13.8323,13.864,13.8323,13.8587,16425.0
2006-11-02 12:15:00,26.24,26.28,26.24,26.26,13950.0,13.8587,13.8799,13.8587,13.8693,13950.0
2006-11-02 12:20:00,26.25,26.25,26.24,26.25,11025.0,13.864,13.864,13.8587,13.864,11025.0
2006-11-02 12:25:00,26.25,26.27,26.24,26.27,5175.0,13.864,13.8746,13.8587,13.8746,5175.0
2006-11-02 12:30:00,26.27,26.31,26.27,26.28,23400.0,13.8746,13.8957,13.8746,13.8799,23400.0
2006-11-02 12:35:00,26.28,26.28,26.25,26.26,8775.0,13.8799,13.8799,13.864,13.8693,8775.0
2006-11-02 12:40:00,26.26,26.26,26.12,26.13,24075.0,13.8693,13.8693,13.7954,13.8006,24075.0
2006-11-02 12:45:00,26.14,26.2,26.14,26.16,9900.0,13.8059,13.8376,13.8059,13.8165,9900.0
2006-11-02 12:50:00,26.16,26.2,26.16,26.2,6525.0,13.8165,13.8376,13.8165,13.8376,6525.0
2006-11-02 12:55:00,26.19,26.2,26.17,26.18,6750.0,13.8323,13.8376,13.8218,13.8271,6750.0
2006-11-02 13:00:00,26.18,26.19,26.14,26.15,11925.0,13.8271,13.8323,13.8059,13.8112,11925.0
2006-11-02 13:05:00,26.14,26.17,26.13,26.16,20925.0,13.8059,13.8218,13.8006,13.8165,20925.0
2006-11-02 13:10:00,26.15,26.17,26.14,26.15,13275.0,13.8112,13.8218,13.8059,13.8112,13275.0
2006-11-02 13:15:00,26.15,26.18,26.14,26.16,19575.0,13.8112,13.8271,13.8059,13.8165,19575.0
2006-11-02 13:20:00,26.16,26.18,26.16,26.16,11700.0,13.8165,13.8271,13.8165,13.8165,11700.0
2006-11-02 13:25:00,26.16,26.23,26.16,26.22,24300.0,13.8165,13.8535,13.8165,13.8482,24300.0
2006-11-02 13:30:00,26.22,26.22,26.16,26.19,11925.0,13.8482,13.8482,13.8165,13.8323,11925.0
2006-11-02 13:35:00,26.19,26.26,26.19,26.24,17325.0,13.8323,13.8693,13.8323,13.8587,17325.0
2006-11-02 13:40:00,26.24,26.26,26.23,26.23,11025.0,13.8587,13.8693,13.8535,13.8535,11025.0
2006-11-02 13:45:00,26.23,26.25,26.22,26.25,13950.0,13.8535,13.864,13.8482,13.864,13950.0
2006-11-02 13:50:00,26.24,26.26,26.23,26.24,11025.0,13.8587,13.8693,13.8535,13.8587,11025.0
2006-11-02 13:55:00,26.24,26.28,26.24,26.26,12375.0,13.8587,13.8799,13.8587,13.8693,12375.0
2006-11-02 14:00:00,26.26,26.28,26.24,26.27,15075.0,13.8693,13.8799,13.8587,13.8746,15075.0
2006-11-02 14:05:00,26.27,26.3,26.27,26.29,10800.0,13.8746,13.8904,13.8746,13.8851,10800.0
2006-11-02 14:10:00,26.29,26.3,26.27,26.28,25650.0,13.8851,13.8904,13.8746,13.8799,25650.0
2006-11-02 14:15:00,26.29,26.29,26.27,26.27,19350.0,13.8851,13.8851,13.8746,13.8746,19350.0
2006-11-02 14:20:00,26.27,26.33,26.26,26.31,24075.0,13.8746,13.9063,13.8693,13.8957,24075.0
2006-11-02 14:25:00,26.3,26.33,26.28,26.31,14400.0,13.8904,13.9063,13.8799,13.8957,14400.0
2006-11-02 14:30:00,26.31,26.36,26.28,26.29,30600.0,13.8957,13.9221,13.8799,13.8851,30600.0
2006-11-02 14:35:00,26.3,26.32,26.26,26.26,15525.0,13.8904,13.901,13.8693,13.8693,15525.0
2006-11-02 14:40:00,26.28,26.29,26.24,26.27,15300.0,13.8799,13.8851,13.8587,13.8746,15300.0
2006-11-02 14:45:00,26.27,26.32,26.26,26.31,8775.0,13.8746,13.901,13.8693,13.8957,8775.0
2006-11-02 14:50:00,26.3,26.3,26.24,26.24,18900.0,13.8904,13.8904,13.8587,13.8587,18900.0
2006-11-02 14:55:00,26.25,26.28,26.24,26.25,12375.0,13.864,13.8799,13.8587,13.864,12375.0
2006-11-02 15:00:00,26.24,26.28,26.24,26.28,16875.0,13.8587,13.8799,13.8587,13.8799,16875.0
2006-11-02 15:05:00,26.28,26.3,26.26,26.26,12600.0,13.8799,13.8904,13.8693,13.8693,12600.0
2006-11-02 15:10:00,26.26,26.31,26.26,26.31,24975.0,13.8693,13.8957,13.8693,13.8957,24975.0
2006-11-02 15:15:00,26.3,26.3,26.26,26.3,21825.0,13.8904,13.8904,13.8693,13.8904,21825.0
2006-11-02 15:20:00,26.3,26.31,26.29,26.31,29475.0,13.8904,13.8957,13.8851,13.8957,29475.0
2006-11-02 15:25:00,26.3,26.31,26.3,26.3,20025.0,13.8904,13.8957,13.8904,13.8904,20025.0
2006-11-02 15:30:00,26.3,26.32,26.3,26.32,31050.0,13.8904,13.901,13.8904,13.901,31050.0
2006-11-02 15:35:00,26.32,26.32,26.3,26.31,41400.0,13.901,13.901,13.8904,13.8957,41400.0
2006-11-02 15:40:00,26.31,26.34,26.31,26.33,31050.0,13.8957,13.9116,13.8957,13.9063,31050.0
2006-11-02 15:45:00,26.34,26.34,26.29,26.31,30600.0,13.9116,13.9116,13.8851,13.8957,30600.0
2006-11-02 15:50:00,26.31,26.35,26.31,26.34,51750.0,13.8957,13.9168,13.8957,13.9116,51750.0
2006-11-02 15:55:00,26.35,26.35,26.29,26.29,85725.0,13.9168,13.9168,13.8851,13.8851,85725.0
2006-11-03 09:30:00,26.39,26.4,26.22,26.23,101700.0,13.938,13.9432,13.8482,13.8535,101700.0
2006-11-03 09:35:00,26.23,26.27,26.18,26.24,47700.0,13.8535,13.8746,13.8271,13.8587,47700.0
2006-11-03 09:40:00,26.22,26.36,26.21,26.28,18450.0,13.8482,13.9221,13.8429,13.8799,18450.0
2006-11-03 09:45:00,26.28,26.31,26.14,26.16,32625.0,13.8799,13.8957,13.8059,13.8165,32625.0
2006-11-03 09:50:00,26.16,26.16,26.1,26.12,33750.0,13.8165,13.8165,13.7848,13.7954,33750.0
2006-11-03 09:55:00,26.12,26.12,26.02,26.08,33075.0,13.7954,13.7954,13.7425,13.7742,33075.0
2006-11-03 10:00:00,26.08,26.15,26.06,26.06,23175.0,13.7742,13.8112,13.7637,13.7637,23175.0
2006-11-03 10:05:00,26.07,26.11,26.02,26.08,41175.0,13.769,13.7901,13.7425,13.7742,41175.0
2006-11-03 10:10:00,26.08,26.11,26.08,26.09,23400.0,13.7742,13.7901,13.7742,13.7795,23400.0
2006-11-03 10:15:00,26.1,26.14,26.08,26.12,22275.0,13.7848,13.8059,13.7742,13.7954,22275.0
2006-11-03 10:20:00,26.12,26.16,26.04,26.08,17100.0,13.7954,13.8165,13.7531,13.7742,17100.0
2006-11-03 10:25:00,26.07,26.08,26.01,26.03,24975.0,13.769,13.7742,13.7373,13.7478,24975.0
2006-11-03 10:30:00,26.03,26.07,25.93,25.94,58275.0,13.7478,13.769,13.695,13.7003,58275.0
2006-11-03 10:35:00,25.93,25.97,25.92,25.95,44775.0,13.695,13.7161,13.6897,13.7056,44775.0
2006-11-03 10:40:00,25.95,25.96,25.92,25.93,34425.0,13.7056,13.7109,13.6897,13.695,34425.0
2006-11-03 10:45:00,25.93,25.96,25.92,25.92,27675.0,13.695,13.7109,13.6897,13.6897,27675.0
2006-11-03 10:50:00,25.93,26.0,25.9,25.99,37800.0,13.695,13.732,13.6792,13.7267,37800.0
2006-11-03 10:55:00,25.98,26.0,25.95,25.98,29925.0,13.7214,13.732,13.7056,13.7214,29925.0
2006-11-03 11:00:00,25.98,26.03,25.98,25.98,19575.0,13.7214,13.7478,13.7214,13.7214,19575.0
2006-11-03 11:05:00,25.99,25.99,25.94,25.94,24525.0,13.7267,13.7267,13.7003,13.7003,24525.0
2006-11-03 11:10:00,25.95,25.99,25.95,25.95,20475.0,13.7056,13.7267,13.7056,13.7056,20475.0
2006-11-03 11:15:00,25.94,25.95,25.88,25.93,32625.0,13.7003,13.7056,13.6686,13.695,32625.0
2006-11-03 11:20:00,25.95,25.96,25.85,25.87,60750.0,13.7056,13.7109,13.6528,13.6633,60750.0
2006-11-03 11:25:00,25.85,25.89,25.85,25.89,18225.0,13.6528,13.6739,13.6528,13.6739,18225.0
2006-11-03 11:30:00,25.87,25.92,25.87,25.89,13050.0,13.6633,13.6897,13.6633,13.6739,13050.0
2006-11-03 11:35:00,25.89,25.89,25.86,25.86,19800.0,13.6739,13.6739,13.658,13.658,19800.0
2006-11-03 11:40:00,25.86,25.88,25.82,25.82,43875.0,13.658,13.6686,13.6369,13.6369,43875.0
2006-11-03 11:45:00,25.83,25.85,25.8,25.83,23175.0,13.6422,13.6528,13.6264,13.6422,23175.0
2006-11-03 11:50:00,25.84,25.88,25.84,25.86,31500.0,13.6475,13.6686,13.6475,13.658,31500.0
2006-11-03 11:55:00,25.87,25.88,25.85,25.88,23850.0,13.6633,13.6686,13.6528,13.6686,23850.0
2006-11-03 12:00:00,25.88,25.88,25.84,25.85,12825.0,13.6686,13.6686,13.6475,13.6528,12825.0
2006-11-03 12:05:00,25.86,25.92,25.86,25.92,13500.0,13.658,13.6897,13.658,13.6897,13500.0
2006-11-03 12:10:00,25.92,25.92,25.85,25.85,13050.0,13.6897,13.6897,13.6528,13.6528,13050.0
2006-11-03 12:15:00,25.84,25.88,25.83,25.84,13725.0,13.6475,13.6686,13.6422,13.6475,13725.0
2006-11-03 12:20:00,25.84,25.89,25.84,25.88,23850.0,13.6475,13.6739,13.6475,13.6686,23850.0
2006-11-03 12:25:00,25.88,25.91,25.86,25.88,30150.0,13.6686,13.6845,13.658,13.6686,30150.0
2006-11-03 12:30:00,25.88,25.9,25.87,25.9,20250.0,13.6686,13.6792,13.6633,13.6792,20250.0
2006-11-03 12:35:00,25.9,25.91,25.85,25.91,21150.0,13.6792,13.6845,13.6528,13.6845,21150.0
2006-11-03 12:40:00,25.91,25.92,25.9,25.91,29025.0,13.6845,13.6897,13.6792,13.6845,29025.0
2006-11-03 12:45:00,25.91,25.91,25.88,25.89,22050.0,13.6845,13.6845,13.6686,13.6739,22050.0
2006-11-03 12:50:00,25.88,25.91,25.86,25.86,36675.0,13.6686,13.6845,13.658,13.658,36675.0
2006-11-03 12:55:00,25.86,25.88,25.84,25.88,7875.0,13.658,13.6686,13.6475,13.6686,7875.0
2006-11-03 13:00:00,25.87,25.87,25.8,25.83,22050.0,13.6633,13.6633,13.6264,13.6422,22050.0
2006-11-03 13:05:00,25.84,25.88,25.84,25.88,13950.0,13.6475,13.6686,13.6475,13.6686,13950.0
2006-11-03 13:10:00,25.88,25.89,25.87,25.88,17775.0,13.6686,13.6739,13.6633,13.6686,17775.0
2006-11-03 13:15:00,25.88,25.88,25.84,25.86,15750.0,13.6686,13.6686,13.6475,13.658,15750.0
2006-11-03 13:20:00,25.86,25.93,25.85,25.93,22950.0,13.658,13.695,13.6528,13.695,22950.0
2006-11-03 13:25:00,25.92,25.93,25.92,25.92,14850.0,13.6897,13.695,13.6897,13.6897,14850.0
2006-11-03 13:30:00,25.92,25.96,25.92,25.96,10800.0,13.6897,13.7109,13.6897,13.7109,10800.0
2006-11-03 13:35:00,25.96,25.96,25.91,25.92,26325.0,13.7109,13.7109,13.6845,13.6897,26325.0
2006-11-03 13:40:00,25.92,25.92,25.88,25.88,20025.0,13.6897,13.6897,13.6686,13.6686,20025.0
2006-11-03 13:45:00,25.89,25.89,25.87,25.88,21375.0,13.6739,13.6739,13.6633,13.6686,21375.0
2006-11-03 13:50:00,25.88,25.9,25.87,25.9,13725.0,13.6686,13.6792,13.6633,13.6792,13725.0
2006-11-03 13:55:00,25.91,25.94,25.9,25.92,3825.0,13.6845,13.7003,13.6792,13.6897,3825.0
2006-11-03 14:00:00,25.92,25.94,25.88,25.89,18900.0,13.6897,13.7003,13.6686,13.6739,18900.0
2006-11-03 14:05:00,25.89,25.93,25.89,25.93,15975.0,13.6739,13.695,13.6739,13.695,15975.0
2006-11-03 14:10:00,25.92,25.94,25.9,25.93,28125.0,13.6897,13.7003,13.6792,13.695,28125.0
2006-11-03 14:15:00,25.92,25.99,25.92,25.98,18450.0,13.6897,13.7267,13.6897,13.7214,18450.0
2006-11-03 14:20:00,25.97,26.06,25.93,26.06,40950.0,13.7161,13.7637,13.695,13.7637,40950.0
2006-11-03 14:25:00,26.05,26.06,25.99,26.01,30825.0,13.7584,13.7637,13.7267,13.7373,30825.0
2006-11-03 14:30:00,26.0,26.05,26.0,26.0,30375.0,13.732,13.7584,13.732,13.732,30375.0
2006-11-03 14:35:00,26.0,26.04,26.0,26.01,22500.0,13.732,13.7531,13.732,13.7373,22500.0
2006-11-03 14:40:00,26.02,26.03,26.0,26.0,5175.0,13.7425,13.7478,13.732,13.732,5175.0
2006-11-03 14:45:00,26.0,26.02,25.99,26.02,18225.0,13.732,13.7425,13.7267,13.7425,18225.0
2006-11-03 14:50:00,26.03,26.07,26.0,26.04,11475.0,13.7478,13.769,13.732,13.7531,11475.0
2006-11-03 14:55:00,26.04,26.06,25.97,25.99,20025.0,13.7531,13.7637,13.7161,13.7267,20025.0
2006-11-03 15:00:00,25.99,25.99,25.94,25.97,23400.0,13.7267,13.7267,13.7003,13.7161,23400.0
2006-11-03 15:05:00,25.97,26.02,25.96,26.0,28125.0,13.7161,13.7425,13.7109,13.732,28125.0
2006-11-03 15:10:00,25.99,25.99,25.96,25.97,89550.0,13.7267,13.7267,13.7109,13.7161,89550.0
2006-11-03 15:15:00,25.97,26.02,25.96,25.98,18900.0,13.7161,13.7425,13.7109,13.7214,18900.0
2006-11-03 15:20:00,25.97,26.01,25.96,25.98,20700.0,13.7161,13.7373,13.7109,13.7214,20700.0
2006-11-03 15:25:00,25.99,26.0,25.94,25.96,28350.0,13.7267,13.732,13.7003,13.7109,28350.0
2006-11-03 15:30:00,25.96,26.04,25.96,26.04,29925.0,13.7109,13.7531,13.7109,13.7531,29925.0
2006-11-03 15:35:00,26.04,26.06,26.0,26.0,16875.0,13.7531,13.7637,13.732,13.732,16875.0
2006-11-03 15:40:00,26.0,26.03,25.96,26.0,42975.0,13.732,13.7478,13.7109,13.732,42975.0
2006-11-03 15:45:00,26.0,26.06,26.0,26.03,25875.0,13.732,13.7637,13.732,13.7478,25875.0
2006-11-03 15:50:00,26.04,26.07,26.01,26.06,82575.0,13.7531,13.769,13.7373,13.7637,82575.0
2006-11-03 15:55:00,26.06,26.06,25.99,26.01,94725.0,13.7637,13.7637,13.7267,13.7373,94725.0
2006-11-06 09:30:00,26.16,26.24,26.08,26.12,57825.0,13.8165,13.8587,13.7742,13.7954,57825.0
2006-11-06 09:35:00,26.18,26.23,26.14,26.21,10350.0,13.8271,13.8535,13.8059,13.8429,10350.0
2006-11-06 09:40:00,26.21,26.22,26.16,26.16,25875.0,13.8429,13.8482,13.8165,13.8165,25875.0
2006-11-06 09:45:00,26.15,26.18,26.14,26.18,23625.0,13.8112,13.8271,13.8059,13.8271,23625.0
2006-11-06 09:50:00,26.17,26.3,26.17,26.25,39825.0,13.8218,13.8904,13.8218,13.864,39825.0
2006-11-06 09:55:00,26.26,26.29,26.22,26.25,24975.0,13.8693,13.8851,13.8482,13.864,24975.0
2006-11-06 10:00:00,26.26,26.39,26.26,26.32,41625.0,13.8693,13.938,13.8693,13.901,41625.0
2006-11-06 10:05:00,26.32,26.42,26.32,26.4,37125.0,13.901,13.9538,13.901,13.9432,37125.0
2006-11-06 10:10:00,26.4,26.55,26.39,26.54,46125.0,13.9432,14.0225,13.938,14.0172,46125.0
2006-11-06 10:15:00,26.54,26.54,26.48,26.51,38925.0,14.0172,14.0172,13.9855,14.0013,38925.0
2006-11-06 10:20:00,26.5,26.51,26.45,26.45,41175.0,13.9961,14.0013,13.9697,13.9697,41175.0
2006-11-06 10:25:00,26.44,26.51,26.44,26.51,20925.0,13.9644,14.0013,13.9644,14.0013,20925.0
2006-11-06 10:30:00,26.52,26.54,26.49,26.52,36675.0,14.0066,14.0172,13.9908,14.0066,36675.0
2006-11-06 10:35:00,26.52,26.56,26.49,26.55,62775.0,14.0066,14.0278,13.9908,14.0225,62775.0
2006-11-06 10:40:00,26.55,26.62,26.52,26.62,29250.0,14.0225,14.0594,14.0066,14.0594,29250.0
2006-11-06 10:45:00,26.62,26.66,26.6,26.65,45450.0,14.0594,14.0806,14.0489,14.0753,45450.0
2006-11-06 10:50:00,26.65,26.67,26.55,26.57,32850.0,14.0753,14.0858,14.0225,14.033,32850.0
2006-11-06 10:55:00,26.56,26.57,26.52,26.54,36675.0,14.0278,14.033,14.0066,14.0172,36675.0
2006-11-06 11:00:00,26.53,26.57,26.53,26.57,22275.0,14.0119,14.033,14.0119,14.033,22275.0
2006-11-06 11:05:00,26.57,26.57,26.48,26.52,52425.0,14.033,14.033,13.9855,14.0066,52425.0
2006-11-06 11:10:00,26.54,26.55,26.48,26.5,31500.0,14.0172,14.0225,13.9855,13.9961,31500.0
2006-11-06 11:15:00,26.51,26.55,26.45,26.47,23175.0,14.0013,14.0225,13.9697,13.9802,23175.0
2006-11-06 11:20:00,26.47,26.52,26.46,26.52,53325.0,13.9802,14.0066,13.9749,14.0066,53325.0
2006-11-06 11:25:00,26.5,26.55,26.47,26.55,25200.0,13.9961,14.0225,13.9802,14.0225,25200.0
2006-11-06 11:30:00,26.54,26.54,26.45,26.46,6975.0,14.0172,14.0172,13.9697,13.9749,6975.0
2006-11-06 11:35:00,26.47,26.47,26.44,26.44,8550.0,13.9802,13.9802,13.9644,13.9644,8550.0
2006-11-06 11:40:00,26.45,26.5,26.44,26.5,17325.0,13.9697,13.9961,13.9644,13.9961,17325.0
2006-11-06 11:45:00,26.51,26.57,26.48,26.52,29700.0,14.0013,14.033,13.9855,14.0066,29700.0
2006-11-06 11:50:00,26.52,26.52,26.47,26.48,9675.0,14.0066,14.0066,13.9802,13.9855,9675.0
2006-11-06 11:55:00,26.48,26.52,26.47,26.48,37125.0,13.9855,14.0066,13.9802,13.9855,37125.0
2006-11-06 12:00:00,26.48,26.55,26.48,26.54,8775.0,13.9855,14.0225,13.9855,14.0172,8775.0
2006-11-06 12:05:00,26.53,26.56,26.52,26.52,13950.0,14.0119,14.0278,14.0066,14.0066,13950.0
2006-11-06 12:10:00,26.5,26.51,26.48,26.48,4500.0,13.9961,14.0013,13.9855,13.9855,4500.0
2006-11-06 12:15:00,26.48,26.48,26.45,26.45,7200.0,13.9855,13.9855,13.9697,13.9697,7200.0
2006-11-06 12:20:00,26.45,26.45,26.41,26.41,10350.0,13.9697,13.9697,13.9485,13.9485,10350.0
2006-11-06 12:25:00,26.41,26.42,26.38,26.38,10350.0,13.9485,13.9538,13.9327,13.9327,10350.0
2006-11-06 12:30:00,26.38,26.4,26.37,26.38,11025.0,13.9327,13.9432,13.9274,13.9327,11025.0
2006-11-06 12:35:00,26.37,26.39,26.37,26.37,5400.0,13.9274,13.938,13.9274,13.9274,5400.0
2006-11-06 12:40:00,26.37,26.37,26.32,26.34,13050.0,13.9274,13.9274,13.901,13.9116,13050.0
2006-11-06 12:45:00,26.34,26.35,26.33,26.34,4275.0,13.9116,13.9168,13.9063,13.9116,4275.0
2006-11-06 12:50:00,26.34,26.38,26.34,26.36,11025.0,13.9116,13.9327,13.9116,13.9221,11025.0
2006-11-06 12:55:00,26.37,26.38,26.34,26.36,5400.0,13.9274,13.9327,13.9116,13.9221,5400.0
2006-11-06 13:00:00,26.36,26.37,26.35,26.36,4050.0,13.9221,13.9274,13.9168,13.9221,4050.0
2006-11-06 13:05:00,26.37,26.4,26.37,26.4,7875.0,13.9274,13.9432,13.9274,13.9432,7875.0
2006-11-06 13:10:00,26.4,26.41,26.39,26.41,17325.0,13.9432,13.9485,13.938,13.9485,17325.0
2006-11-06 13:15:00,26.41,26.48,26.41,26.44,18900.0,13.9485,13.9855,13.9485,13.9644,18900.0
2006-11-06 13:20:00,26.44,26.44,26.41,26.42,3375.0,13.9644,13.9644,13.9485,13.9538,3375.0
2006-11-06 13:25:00,26.41,26.42,26.4,26.41,6525.0,13.9485,13.9538,13.9432,13.9485,6525.0
2006-11-06 13:30:00,26.41,26.41,26.4,26.4,10575.0,13.9485,13.9485,13.9432,13.9432,10575.0
2006-11-06 13:35:00,26.42,26.44,26.41,26.41,15525.0,13.9538,13.9644,13.9485,13.9485,15525.0
2006-11-06 13:40:00,26.4,26.4,26.37,26.38,10800.0,13.9432,13.9432,13.9274,13.9327,10800.0
2006-11-06 13:45:00,26.39,26.43,26.39,26.42,26550.0,13.938,13.9591,13.938,13.9538,26550.0
2006-11-06 13:50:00,26.41,26.42,26.4,26.42,14625.0,13.9485,13.9538,13.9432,13.9538,14625.0
2006-11-06 13:55:00,26.41,26.41,26.39,26.39,4725.0,13.9485,13.9485,13.938,13.938,4725.0
2006-11-06 14:00:00,26.39,26.4,26.39,26.39,21825.0,13.938,13.9432,13.938,13.938,21825.0
2006-11-06 14:05:00,26.39,26.39,26.35,26.36,5850.0,13.938,13.938,13.9168,13.9221,5850.0
2006-11-06 14:10:00,26.36,26.36,26.32,26.34,28350.0,13.9221,13.9221,13.901,13.9116,28350.0
2006-11-06 14:15:00,26.34,26.36,26.34,26.36,15300.0,13.9116,13.9221,13.9116,13.9221,15300.0
2006-11-06 14:20:00,26.36,26.36,26.33,26.33,21150.0,13.9221,13.9221,13.9063,13.9063,21150.0
2006-11-06 14:25:00,26.34,26.35,26.33,26.35,12150.0,13.9116,13.9168,13.9063,13.9168,12150.0
2006-11-06 14:30:00,26.35,26.36,26.35,26.35,23850.0,13.9168,13.9221,13.9168,13.9168,23850.0
2006-11-06 14:35:00,26.36,26.37,26.34,26.34,27225.0,13.9221,13.9274,13.9116,13.9116,27225.0
2006-11-06 14:40:00,26.35,26.38,26.34,26.37,33075.0,13.9168,13.9327,13.9116,13.9274,33075.0
2006-11-06 14:45:00,26.37,26.38,26.36,26.37,21150.0,13.9274,13.9327,13.9221,13.9274,21150.0
2006-11-06 14:50:00,26.38,26.4,26.36,26.38,39600.0,13.9327,13.9432,13.9221,13.9327,39600.0
2006-11-06 14:55:00,26.38,26.4,26.37,26.4,16425.0,13.9327,13.9432,13.9274,13.9432,16425.0
2006-11-06 15:00:00,26.4,26.4,26.4,26.4,37800.0,13.9432,13.9432,13.9432,13.9432,37800.0
2006-11-06 15:05:00,26.4,26.41,26.4,26.4,32175.0,13.9432,13.9485,13.9432,13.9432,32175.0
2006-11-06 15:10:00,26.4,26.41,26.39,26.4,26325.0,13.9432,13.9485,13.938,13.9432,26325.0
2006-11-06 15:15:00,26.4,26.41,26.39,26.4,59625.0,13.9432,13.9485,13.938,13.9432,59625.0
2006-11-06 15:20:00,26.4,26.41,26.39,26.4,60300.0,13.9432,13.9485,13.938,13.9432,60300.0
2006-11-06 15:25:00,26.41,26.41,26.4,26.4,21375.0,13.9485,13.9485,13.9432,13.9432,21375.0
2006-11-06 15:30:00,26.4,26.41,26.39,26.41,27000.0,13.9432,13.9485,13.938,13.9485,27000.0
2006-11-06 15:35:00,26.41,26.44,26.4,26.42,39825.0,13.9485,13.9644,13.9432,13.9538,39825.0
2006-11-06 15:40:00,26.43,26.47,26.43,26.47,69075.0,13.9591,13.9802,13.9591,13.9802,69075.0
2006-11-06 15:45:00,26.47,26.47,26.4,26.41,45450.0,13.9802,13.9802,13.9432,13.9485,45450.0
2006-11-06 15:50:00,26.41,26.44,26.36,26.36,68625.0,13.9485,13.9644,13.9221,13.9221,68625.0
2006-11-06 15:55:00,26.36,26.42,26.36,26.42,134775.0,13.9221,13.9538,13.9221,13.9538,134775.0
2006-11-07 09:30:00,26.34,26.35,26.16,26.32,113175.0,13.9116,13.9168,13.8165,13.901,113175.0
2006-11-07 09:35:00,26.32,26.35,26.26,26.33,20250.0,13.901,13.9168,13.8693,13.9063,20250.0
2006-11-07 09:40:00,26.29,26.34,26.24,26.34,17550.0,13.8851,13.9116,13.8587,13.9116,17550.0
2006-11-07 09:45:00,26.34,26.4,26.3,26.4,40500.0,13.9116,13.9432,13.8904,13.9432,40500.0
2006-11-07 09:50:00,26.34,26.36,26.32,26.33,23175.0,13.9116,13.9221,13.901,13.9063,23175.0
2006-11-07 09:55:00,26.33,26.35,26.24,26.34,24300.0,13.9063,13.9168,13.8587,13.9116,24300.0
2006-11-07 10:00:00,26.34,26.36,26.33,26.35,27675.0,13.9116,13.9221,13.9063,13.9168,27675.0
2006-11-07 10:05:00,26.34,26.36,26.32,26.32,32175.0,13.9116,13.9221,13.901,13.901,32175.0
2006-11-07 10:10:00,26.33,26.44,26.33,26.4,35550.0,13.9063,13.9644,13.9063,13.9432,35550.0
2006-11-07 10:15:00,26.43,26.53,26.43,26.52,63000.0,13.9591,14.0119,13.9591,14.0066,63000.0
2006-11-07 10:20:00,26.5,26.53,26.44,26.5,29025.0,13.9961,14.0119,13.9644,13.9961,29025.0
2006-11-07 10:25:00,26.49,26.5,26.41,26.46,29250.0,13.9908,13.9961,13.9485,13.9749,29250.0
2006-11-07 10:30:00,26.44,26.48,26.4,26.45,35775.0,13.9644,13.9855,13.9432,13.9697,35775.0
2006-11-07 10:35:00,26.44,26.45,26.37,26.37,39600.0,13.9644,13.9697,13.9274,13.9274,39600.0
2006-11-07 10:40:00,26.37,26.43,26.37,26.4,18900.0,13.9274,13.9591,13.9274,13.9432,18900.0
2006-11-07 10:45:00,26.41,26.45,26.4,26.45,13500.0,13.9485,13.9697,13.9432,13.9697,13500.0
2006-11-07 10:50:00,26.44,26.45,26.39,26.39,13500.0,13.9644,13.9697,13.938,13.938,13500.0
2006-11-07 10:55:00,26.38,26.44,26.38,26.43,28125.0,13.9327,13.9644,13.9327,13.9591,28125.0
2006-11-07 11:00:00,26.43,26.47,26.42,26.47,39150.0,13.9591,13.9802,13.9538,13.9802,39150.0
2006-11-07 11:05:00,26.47,26.49,26.46,26.48,13050.0,13.9802,13.9908,13.9749,13.9855,13050.0
2006-11-07 11:10:00,26.49,26.49,26.46,26.48,27450.0,13.9908,13.9908,13.9749,13.9855,27450.0
2006-11-07 11:15:00,26.48,26.49,26.48,26.48,6975.0,13.9855,13.9908,13.9855,13.9855,6975.0
2006-11-07 11:20:00,26.48,26.5,26.46,26.49,14400.0,13.9855,13.9961,13.9749,13.9908,14400.0
2006-11-07 11:25:00,26.5,26.52,26.48,26.52,33075.0,13.9961,14.0066,13.9855,14.0066,33075.0
2006-11-07 11:30:00,26.51,26.52,26.49,26.51,11250.0,14.0013,14.0066,13.9908,14.0013,11250.0
2006-11-07 11:35:00,26.51,26.51,26.45,26.45,13950.0,14.0013,14.0013,13.9697,13.9697,13950.0
2006-11-07 11:40:00,26.44,26.44,26.37,26.41,12375.0,13.9644,13.9644,13.9274,13.9485,12375.0
2006-11-07 11:45:00,26.43,26.43,26.39,26.42,10350.0,13.9591,13.9591,13.938,13.9538,10350.0
2006-11-07 11:50:00,26.42,26.47,26.41,26.44,14850.0,13.9538,13.9802,13.9485,13.9644,14850.0
2006-11-07 11:55:00,26.44,26.45,26.42,26.44,21150.0,13.9644,13.9697,13.9538,13.9644,21150.0
2006-11-07 12:00:00,26.41,26.43,26.4,26.43,14625.0,13.9485,13.9591,13.9432,13.9591,14625.0
2006-11-07 12:05:00,26.43,26.44,26.43,26.43,14625.0,13.9591,13.9644,13.9591,13.9591,14625.0
2006-11-07 12:10:00,26.42,26.43,26.39,26.41,24525.0,13.9538,13.9591,13.938,13.9485,24525.0
2006-11-07 12:15:00,26.4,26.44,26.37,26.37,24750.0,13.9432,13.9644,13.9274,13.9274,24750.0
2006-11-07 12:20:00,26.37,26.39,26.36,26.36,18225.0,13.9274,13.938,13.9221,13.9221,18225.0
2006-11-07 12:25:00,26.37,26.37,26.33,26.35,20925.0,13.9274,13.9274,13.9063,13.9168,20925.0
2006-11-07 12:30:00,26.36,26.36,26.34,26.36,31500.0,13.9221,13.9221,13.9116,13.9221,31500.0
2006-11-07 12:35:00,26.36,26.36,26.31,26.33,26325.0,13.9221,13.9221,13.8957,13.9063,26325.0
2006-11-07 12:40:00,26.34,26.34,26.33,26.33,27225.0,13.9116,13.9116,13.9063,13.9063,27225.0
2006-11-07 12:45:00,26.34,26.36,26.32,26.33,19350.0,13.9116,13.9221,13.901,13.9063,19350.0
2006-11-07 12:50:00,26.35,26.4,26.35,26.4,31050.0,13.9168,13.9432,13.9168,13.9432,31050.0
2006-11-07 12:55:00,26.4,26.43,26.39,26.42,11025.0,13.9432,13.9591,13.938,13.9538,11025.0
2006-11-07 13:00:00,26.43,26.43,26.39,26.4,10125.0,13.9591,13.9591,13.938,13.9432,10125.0
2006-11-07 13:05:00,26.39,26.43,26.39,26.4,19350.0,13.938,13.9591,13.938,13.9432,19350.0
2006-11-07 13:10:00,26.39,26.45,26.38,26.44,30825.0,13.938,13.9697,13.9327,13.9644,30825.0
2006-11-07 13:15:00,26.44,26.45,26.44,26.45,15750.0,13.9644,13.9697,13.9644,13.9697,15750.0
2006-11-07 13:20:00,26.46,26.46,26.45,26.45,6300.0,13.9749,13.9749,13.9697,13.9697,6300.0
2006-11-07 13:25:00,26.45,26.45,26.41,26.43,17775.0,13.9697,13.9697,13.9485,13.9591,17775.0
2006-11-07 13:30:00,26.44,26.47,26.44,26.47,17550.0,13.9644,13.9802,13.9644,13.9802,17550.0
2006-11-07 13:35:00,26.47,26.48,26.44,26.46,13050.0,13.9802,13.9855,13.9644,13.9749,13050.0
2006-11-07 13:40:00,26.46,26.5,26.46,26.47,32175.0,13.9749,13.9961,13.9749,13.9802,32175.0
2006-11-07 13:45:00,26.47,26.5,26.47,26.5,17325.0,13.9802,13.9961,13.9802,13.9961,17325.0
2006-11-07 13:50:00,26.5,26.5,26.47,26.48,17100.0,13.9961,13.9961,13.9802,13.9855,17100.0
2006-11-07 13:55:00,26.48,26.49,26.42,26.46,35100.0,13.9855,13.9908,13.9538,13.9749,35100.0
2006-11-07 14:00:00,26.45,26.45,26.38,26.4,26100.0,13.9697,13.9697,13.9327,13.9432,26100.0
2006-11-07 14:05:00,26.38,26.38,26.32,26.35,34650.0,13.9327,13.9327,13.901,13.9168,34650.0
2006-11-07 14:10:00,26.34,26.37,26.32,26.37,26550.0,13.9116,13.9274,13.901,13.9274,26550.0
2006-11-07 14:15:00,26.36,26.36,26.34,26.36,14625.0,13.9221,13.9221,13.9116,13.9221,14625.0
2006-11-07 14:20:00,26.36,26.38,26.28,26.31,20925.0,13.9221,13.9327,13.8799,13.8957,20925.0
2006-11-07 14:25:00,26.32,26.32,26.25,26.32,36000.0,13.901,13.901,13.864,13.901,36000.0
2006-11-07 14:30:00,26.3,26.3,26.27,26.3,25875.0,13.8904,13.8904,13.8746,13.8904,25875.0
2006-11-07 14:35:00,26.3,26.31,26.29,26.3,20250.0,13.8904,13.8957,13.8851,13.8904,20250.0
2006-11-07 14:40:00,26.3,26.34,26.3,26.33,21375.0,13.8904,13.9116,13.8904,13.9063,21375.0
2006-11-07 14:45:00,26.32,26.35,26.32,26.33,23625.0,13.901,13.9168,13.901,13.9063,23625.0
2006-11-07 14:50:00,26.33,26.39,26.33,26.34,39375.0,13.9063,13.938,13.9063,13.9116,39375.0
2006-11-07 14:55:00,26.34,26.36,26.33,26.34,31500.0,13.9116,13.9221,13.9063,13.9116,31500.0
2006-11-07 15:00:00,26.34,26.38,26.34,26.35,46350.0,13.9116,13.9327,13.9116,13.9168,46350.0
2006-11-07 15:05:00,26.34,26.34,26.28,26.3,29700.0,13.9116,13.9116,13.8799,13.8904,29700.0
2006-11-07 15:10:00,26.3,26.31,26.21,26.22,58275.0,13.8904,13.8957,13.8429,13.8482,58275.0
2006-11-07 15:15:00,26.22,26.27,26.22,26.27,30600.0,13.8482,13.8746,13.8482,13.8746,30600.0
2006-11-07 15:20:00,26.27,26.27,26.24,26.25,44775.0,13.8746,13.8746,13.8587,13.864,44775.0
2006-11-07 15:25:00,26.26,26.31,26.24,26.31,57600.0,13.8693,13.8957,13.8587,13.8957,57600.0
2006-11-07 15:30:00,26.32,26.41,26.3,26.4,82800.0,13.901,13.9485,13.8904,13.9432,82800.0
2006-11-07 15:35:00,26.4,26.41,26.34,26.34,50850.0,13.9432,13.9485,13.9116,13.9116,50850.0
2006-11-07 15:40:00,26.34,26.38,26.32,26.34,82575.0,13.9116,13.9327,13.901,13.9116,82575.0
2006-11-07 15:45:00,26.34,26.35,26.28,26.3,84375.0,13.9116,13.9168,13.8799,13.8904,84375.0
2006-11-07 15:50:00,26.3,26.42,26.3,26.42,159525.0,13.8904,13.9538,13.8904,13.9538,159525.0
2006-11-07 15:55:00,26.41,26.53,26.38,26.52,425025.0,13.9485,14.0119,13.9327,14.0066,425025.0
2006-11-08 09:30:00,26.21,26.49,26.21,26.26,108675.0,13.8429,13.9908,13.8429,13.8693,108675.0
2006-11-08 09:35:00,26.3,26.34,26.25,26.28,48600.0,13.8904,13.9116,13.864,13.8799,48600.0
2006-11-08 09:40:00,26.24,26.37,26.23,26.37,24750.0,13.8587,13.9274,13.8535,13.9274,24750.0
2006-11-08 09:45:00,26.36,26.42,26.27,26.28,22050.0,13.9221,13.9538,13.8746,13.8799,22050.0
2006-11-08 09:50:00,26.3,26.44,26.28,26.35,25200.0,13.8904,13.9644,13.8799,13.9168,25200.0
2006-11-08 09:55:00,26.36,26.39,26.3,26.34,16200.0,13.9221,13.938,13.8904,13.9116,16200.0
2006-11-08 10:00:00,26.32,26.38,26.29,26.35,20700.0,13.901,13.9327,13.8851,13.9168,20700.0
2006-11-08 10:05:00,26.37,26.44,26.35,26.41,15525.0,13.9274,13.9644,13.9168,13.9485,15525.0
2006-11-08 10:10:00,26.41,26.44,26.31,26.38,33525.0,13.9485,13.9644,13.8957,13.9327,33525.0
2006-11-08 10:15:00,26.38,26.44,26.35,26.42,19800.0,13.9327,13.9644,13.9168,13.9538,19800.0
2006-11-08 10:20:00,26.4,26.44,26.37,26.4,52650.0,13.9432,13.9644,13.9274,13.9432,52650.0
2006-11-08 10:25:00,26.4,26.44,26.37,26.41,21150.0,13.9432,13.9644,13.9274,13.9485,21150.0
2006-11-08 10:30:00,26.42,26.43,26.36,26.42,24750.0,13.9538,13.9591,13.9221,13.9538,24750.0
2006-11-08 10:35:00,26.41,26.54,26.41,26.53,29925.0,13.9485,14.0172,13.9485,14.0119,29925.0
2006-11-08 10:40:00,26.54,26.56,26.47,26.51,42075.0,14.0172,14.0278,13.9802,14.0013,42075.0
2006-11-08 10:45:00,26.51,26.59,26.51,26.56,42525.0,14.0013,14.0436,14.0013,14.0278,42525.0
2006-11-08 10:50:00,26.56,26.59,26.56,26.58,32400.0,14.0278,14.0436,14.0278,14.0383,32400.0
2006-11-08 10:55:00,26.58,26.63,26.57,26.6,35775.0,14.0383,14.0647,14.033,14.0489,35775.0
2006-11-08 11:00:00,26.59,26.62,26.57,26.59,20025.0,14.0436,14.0594,14.033,14.0436,20025.0
2006-11-08 11:05:00,26.59,26.6,26.48,26.52,41625.0,14.0436,14.0489,13.9855,14.0066,41625.0
2006-11-08 11:10:00,26.52,26.52,26.47,26.49,16875.0,14.0066,14.0066,13.9802,13.9908,16875.0
2006-11-08 11:15:00,26.5,26.54,26.48,26.5,17775.0,13.9961,14.0172,13.9855,13.9961,17775.0
2006-11-08 11:20:00,26.49,26.56,26.49,26.55,28125.0,13.9908,14.0278,13.9908,14.0225,28125.0
2006-11-08 11:25:00,26.54,26.54,26.49,26.54,18225.0,14.0172,14.0172,13.9908,14.0172,18225.0
2006-11-08 11:30:00,26.54,26.54,26.49,26.52,16650.0,14.0172,14.0172,13.9908,14.0066,16650.0
2006-11-08 11:35:00,26.52,26.56,26.52,26.55,15075.0,14.0066,14.0278,14.0066,14.0225,15075.0
2006-11-08 11:40:00,26.55,26.56,26.49,26.5,29475.0,14.0225,14.0278,13.9908,13.9961,29475.0
2006-11-08 11:45:00,26.5,26.55,26.48,26.51,24750.0,13.9961,14.0225,13.9855,14.0013,24750.0
2006-11-08 11:50:00,26.5,26.56,26.5,26.52,10575.0,13.9961,14.0278,13.9961,14.0066,10575.0
2006-11-08 11:55:00,26.51,26.55,26.51,26.55,8325.0,14.0013,14.0225,14.0013,14.0225,8325.0
2006-11-08 12:00:00,26.55,26.58,26.54,26.56,13950.0,14.0225,14.0383,14.0172,14.0278,13950.0
2006-11-08 12:05:00,26.57,26.62,26.57,26.59,35550.0,14.033,14.0594,14.033,14.0436,35550.0
2006-11-08 12:10:00,26.59,26.59,26.54,26.55,27000.0,14.0436,14.0436,14.0172,14.0225,27000.0
2006-11-08 12:15:00,26.56,26.56,26.51,26.54,17100.0,14.0278,14.0278,14.0013,14.0172,17100.0
2006-11-08 12:20:00,26.54,26.54,26.5,26.51,22725.0,14.0172,14.0172,13.9961,14.0013,22725.0
2006-11-08 12:25:00,26.51,26.51,26.45,26.45,13950.0,14.0013,14.0013,13.9697,13.9697,13950.0
2006-11-08 12:30:00,26.45,26.5,26.45,26.49,14400.0,13.9697,13.9961,13.9697,13.9908,14400.0
2006-11-08 12:35:00,26.49,26.53,26.48,26.52,56250.0,13.9908,14.0119,13.9855,14.0066,56250.0
2006-11-08 12:40:00,26.52,26.54,26.47,26.47,14850.0,14.0066,14.0172,13.9802,13.9802,14850.0
2006-11-08 12:45:00,26.46,26.55,26.46,26.55,17550.0,13.9749,14.0225,13.9749,14.0225,17550.0
2006-11-08 12:50:00,26.55,26.65,26.52,26.65,50850.0,14.0225,14.0753,14.0066,14.0753,50850.0
2006-11-08 12:55:00,26.65,26.65,26.57,26.61,23175.0,14.0753,14.0753,14.033,14.0542,23175.0
2006-11-08 13:00:00,26.6,26.61,26.53,26.55,11025.0,14.0489,14.0542,14.0119,14.0225,11025.0
2006-11-08 13:05:00,26.54,26.54,26.48,26.51,11475.0,14.0172,14.0172,13.9855,14.0013,11475.0
2006-11-08 13:10:00,26.5,26.5,26.44,26.44,15075.0,13.9961,13.9961,13.9644,13.9644,15075.0
2006-11-08 13:15:00,26.44,26.48,26.44,26.47,4950.0,13.9644,13.9855,13.9644,13.9802,4950.0
2006-11-08 13:20:00,26.47,26.47,26.4,26.44,25425.0,13.9802,13.9802,13.9432,13.9644,25425.0
2006-11-08 13:25:00,26.43,26.45,26.43,26.44,9000.0,13.9591,13.9697,13.9591,13.9644,9000.0
2006-11-08 13:30:00,26.44,26.52,26.44,26.52,20475.0,13.9644,14.0066,13.9644,14.0066,20475.0
2006-11-08 13:35:00,26.54,26.55,26.5,26.5,17100.0,14.0172,14.0225,13.9961,13.9961,17100.0
2006-11-08 13:40:00,26.49,26.5,26.45,26.47,12825.0,13.9908,13.9961,13.9697,13.9802,12825.0
2006-11-08 13:45:00,26.48,26.61,26.46,26.6,32625.0,13.9855,14.0542,13.9749,14.0489,32625.0
2006-11-08 13:50:00,26.6,26.65,26.58,26.64,39375.0,14.0489,14.0753,14.0383,14.07,39375.0
2006-11-08 13:55:00,26.64,26.72,26.64,26.71,58950.0,14.07,14.1123,14.07,14.107,58950.0
2006-11-08 14:00:00,26.7,26.71,26.64,26.67,68175.0,14.1017,14.107,14.07,14.0858,68175.0
2006-11-08 14:05:00,26.67,26.67,26.59,26.67,48375.0,14.0858,14.0858,14.0436,14.0858,48375.0
2006-11-08 14:10:00,26.67,26.81,26.67,26.76,81675.0,14.0858,14.1598,14.0858,14.1334,81675.0
2006-11-08 14:15:00,26.76,26.79,26.73,26.76,24525.0,14.1334,14.1492,14.1175,14.1334,24525.0
2006-11-08 14:20:00,26.76,26.77,26.72,26.72,37575.0,14.1334,14.1387,14.1123,14.1123,37575.0
2006-11-08 14:25:00,26.72,26.76,26.7,26.7,22050.0,14.1123,14.1334,14.1017,14.1017,22050.0
2006-11-08 14:30:00,26.7,26.82,26.67,26.82,47700.0,14.1017,14.1651,14.0858,14.1651,47700.0
2006-11-08 14:35:00,26.82,26.82,26.75,26.79,19800.0,14.1651,14.1651,14.1281,14.1492,19800.0
2006-11-08 14:40:00,26.77,26.8,26.76,26.77,27675.0,14.1387,14.1545,14.1334,14.1387,27675.0
2006-11-08 14:45:00,26.76,26.78,26.74,26.77,26550.0,14.1334,14.1439,14.1228,14.1387,26550.0
2006-11-08 14:50:00,26.78,26.82,26.73,26.73,29025.0,14.1439,14.1651,14.1175,14.1175,29025.0
2006-11-08 14:55:00,26.73,26.76,26.72,26.74,29700.0,14.1175,14.1334,14.1123,14.1228,29700.0
2006-11-08 15:00:00,26.73,26.75,26.71,26.73,30825.0,14.1175,14.1281,14.107,14.1175,30825.0
2006-11-08 15:05:00,26.72,26.79,26.72,26.77,24075.0,14.1123,14.1492,14.1123,14.1387,24075.0
2006-11-08 15:10:00,26.77,26.77,26.72,26.73,26775.0,14.1387,14.1387,14.1123,14.1175,26775.0
2006-11-08 15:15:00,26.73,26.74,26.71,26.72,20475.0,14.1175,14.1228,14.107,14.1123,20475.0
2006-11-08 15:20:00,26.71,26.76,26.69,26.76,44100.0,14.107,14.1334,14.0964,14.1334,44100.0
2006-11-08 15:25:00,26.75,26.75,26.71,26.72,38700.0,14.1281,14.1281,14.107,14.1123,38700.0
2006-11-08 15:30:00,26.72,26.75,26.71,26.72,38925.0,14.1123,14.1281,14.107,14.1123,38925.0
2006-11-08 15:35:00,26.72,26.72,26.61,26.64,49725.0,14.1123,14.1123,14.0542,14.07,49725.0
2006-11-08 15:40:00,26.64,26.64,26.58,26.6,66375.0,14.07,14.07,14.0383,14.0489,66375.0
2006-11-08 15:45:00,26.6,26.68,26.58,26.64,67275.0,14.0489,14.0911,14.0383,14.07,67275.0
2006-11-08 15:50:00,26.64,26.7,26.64,26.68,43200.0,14.07,14.1017,14.07,14.0911,43200.0
2006-11-08 15:55:00,26.68,26.69,26.67,26.69,73125.0,14.0911,14.0964,14.0858,14.0964,73125.0
2006-11-09 09:30:00,26.63,26.8,26.62,26.64,142200.0,14.0647,14.1545,14.0594,14.07,142200.0
2006-11-09 09:35:00,26.64,26.69,26.58,26.67,18225.0,14.07,14.0964,14.0383,14.0858,18225.0
2006-11-09 09:40:00,26.68,26.69,26.6,26.63,9900.0,14.0911,14.0964,14.0489,14.0647,9900.0
2006-11-09 09:45:00,26.63,26.72,26.6,26.68,19575.0,14.0647,14.1123,14.0489,14.0911,19575.0
2006-11-09 09:50:00,26.69,26.69,26.64,26.68,8775.0,14.0964,14.0964,14.07,14.0911,8775.0
2006-11-09 09:55:00,26.68,26.72,26.67,26.71,9450.0,14.0911,14.1123,14.0858,14.107,9450.0
2006-11-09 10:00:00,26.71,26.72,26.52,26.52,28800.0,14.107,14.1123,14.0066,14.0066,28800.0
2006-11-09 10:05:00,26.5,26.6,26.49,26.6,26325.0,13.9961,14.0489,13.9908,14.0489,26325.0
2006-11-09 10:10:00,26.6,26.6,26.52,26.53,16875.0,14.0489,14.0489,14.0066,14.0119,16875.0
2006-11-09 10:15:00,26.53,26.56,26.53,26.53,8100.0,14.0119,14.0278,14.0119,14.0119,8100.0
2006-11-09 10:20:00,26.53,26.57,26.51,26.53,15750.0,14.0119,14.033,14.0013,14.0119,15750.0
2006-11-09 10:25:00,26.53,26.57,26.52,26.53,15300.0,14.0119,14.033,14.0066,14.0119,15300.0
2006-11-09 10:30:00,26.52,26.57,26.52,26.54,13050.0,14.0066,14.033,14.0066,14.0172,13050.0
2006-11-09 10:35:00,26.55,26.57,26.55,26.56,17775.0,14.0225,14.033,14.0225,14.0278,17775.0
2006-11-09 10:40:00,26.58,26.65,26.58,26.62,22500.0,14.0383,14.0753,14.0383,14.0594,22500.0
2006-11-09 10:45:00,26.63,26.63,26.57,26.58,12600.0,14.0647,14.0647,14.033,14.0383,12600.0
2006-11-09 10:50:00,26.58,26.6,26.57,26.58,12150.0,14.0383,14.0489,14.033,14.0383,12150.0
2006-11-09 10:55:00,26.6,26.68,26.6,26.68,7650.0,14.0489,14.0911,14.0489,14.0911,7650.0
2006-11-09 11:00:00,26.68,26.68,26.65,26.67,13500.0,14.0911,14.0911,14.0753,14.0858,13500.0
2006-11-09 11:05:00,26.67,26.68,26.65,26.67,9900.0,14.0858,14.0911,14.0753,14.0858,9900.0
2006-11-09 11:10:00,26.66,26.68,26.64,26.64,15750.0,14.0806,14.0911,14.07,14.07,15750.0
2006-11-09 11:15:00,26.65,26.65,26.61,26.61,11700.0,14.0753,14.0753,14.0542,14.0542,11700.0
2006-11-09 11:20:00,26.61,26.61,26.57,26.59,11925.0,14.0542,14.0542,14.033,14.0436,11925.0
2006-11-09 11:25:00,26.6,26.66,26.57,26.66,41175.0,14.0489,14.0806,14.033,14.0806,41175.0
2006-11-09 11:30:00,26.66,26.69,26.66,26.68,13275.0,14.0806,14.0964,14.0806,14.0911,13275.0
2006-11-09 11:35:00,26.69,26.72,26.67,26.69,8325.0,14.0964,14.1123,14.0858,14.0964,8325.0
2006-11-09 11:40:00,26.69,26.72,26.64,26.64,42300.0,14.0964,14.1123,14.07,14.07,42300.0
2006-11-09 11:45:00,26.64,26.69,26.64,26.69,9225.0,14.07,14.0964,14.07,14.0964,9225.0
2006-11-09 11:50:00,26.72,26.73,26.7,26.71,17775.0,14.1123,14.1175,14.1017,14.107,17775.0
2006-11-09 11:55:00,26.71,26.72,26.71,26.71,12150.0,14.107,14.1123,14.107,14.107,12150.0
2006-11-09 12:00:00,26.72,26.72,26.71,26.71,13275.0,14.1123,14.1123,14.107,14.107,13275.0
2006-11-09 12:05:00,26.71,26.71,26.63,26.63,16200.0,14.107,14.107,14.0647,14.0647,16200.0
2006-11-09 12:10:00,26.65,26.72,26.65,26.7,19800.0,14.0753,14.1123,14.0753,14.1017,19800.0
2006-11-09 12:15:00,26.72,26.73,26.71,26.71,4950.0,14.1123,14.1175,14.107,14.107,4950.0
2006-11-09 12:20:00,26.72,26.75,26.72,26.74,4500.0,14.1123,14.1281,14.1123,14.1228,4500.0
2006-11-09 12:25:00,26.75,26.76,26.71,26.75,10575.0,14.1281,14.1334,14.107,14.1281,10575.0
2006-11-09 12:30:00,26.75,26.77,26.73,26.74,12825.0,14.1281,14.1387,14.1175,14.1228,12825.0
2006-11-09 12:35:00,26.73,26.77,26.71,26.75,14625.0,14.1175,14.1387,14.107,14.1281,14625.0
2006-11-09 12:40:00,26.73,26.75,26.71,26.72,9675.0,14.1175,14.1281,14.107,14.1123,9675.0
2006-11-09 12:45:00,26.72,26.72,26.71,26.72,6075.0,14.1123,14.1123,14.107,14.1123,6075.0
2006-11-09 12:50:00,26.71,26.73,26.71,26.72,10350.0,14.107,14.1175,14.107,14.1123,10350.0
2006-11-09 12:55:00,26.72,26.74,26.72,26.73,3375.0,14.1123,14.1228,14.1123,14.1175,3375.0
2006-11-09 13:00:00,26.73,26.73,26.68,26.72,21375.0,14.1175,14.1175,14.0911,14.1123,21375.0
2006-11-09 13:05:00,26.71,26.71,26.67,26.67,23400.0,14.107,14.107,14.0858,14.0858,23400.0
2006-11-09 13:10:00,26.67,26.69,26.66,26.68,19575.0,14.0858,14.0964,14.0806,14.0911,19575.0
2006-11-09 13:15:00,26.68,26.72,26.66,26.71,18450.0,14.0911,14.1123,14.0806,14.107,18450.0
2006-11-09 13:20:00,26.72,26.78,26.72,26.77,22500.0,14.1123,14.1439,14.1123,14.1387,22500.0
2006-11-09 13:25:00,26.77,26.77,26.71,26.73,10575.0,14.1387,14.1387,14.107,14.1175,10575.0
2006-11-09 13:30:00,26.72,26.74,26.71,26.71,8775.0,14.1123,14.1228,14.107,14.107,8775.0
2006-11-09 13:35:00,26.71,26.76,26.71,26.74,22275.0,14.107,14.1334,14.107,14.1228,22275.0
2006-11-09 13:40:00,26.74,26.76,26.73,26.76,13050.0,14.1228,14.1334,14.1175,14.1334,13050.0
2006-11-09 13:45:00,26.76,26.79,26.74,26.74,14400.0,14.1334,14.1492,14.1228,14.1228,14400.0
2006-11-09 13:50:00,26.72,26.74,26.7,26.7,19350.0,14.1123,14.1228,14.1017,14.1017,19350.0
2006-11-09 13:55:00,26.71,26.72,26.7,26.72,8325.0,14.107,14.1123,14.1017,14.1123,8325.0
2006-11-09 14:00:00,26.72,26.76,26.7,26.76,10350.0,14.1123,14.1334,14.1017,14.1334,10350.0
2006-11-09 14:05:00,26.76,26.78,26.72,26.74,15525.0,14.1334,14.1439,14.1123,14.1228,15525.0
2006-11-09 14:10:00,26.74,26.77,26.71,26.72,19575.0,14.1228,14.1387,14.107,14.1123,19575.0
2006-11-09 14:15:00,26.72,26.72,26.67,26.71,16650.0,14.1123,14.1123,14.0858,14.107,16650.0
2006-11-09 14:20:00,26.71,26.72,26.65,26.68,14175.0,14.107,14.1123,14.0753,14.0911,14175.0
2006-11-09 14:25:00,26.68,26.69,26.64,26.64,11475.0,14.0911,14.0964,14.07,14.07,11475.0
2006-11-09 14:30:00,26.64,26.67,26.63,26.64,13500.0,14.07,14.0858,14.0647,14.07,13500.0
2006-11-09 14:35:00,26.64,26.65,26.62,26.64,13950.0,14.07,14.0753,14.0594,14.07,13950.0
2006-11-09 14:40:00,26.62,26.63,26.56,26.57,37800.0,14.0594,14.0647,14.0278,14.033,37800.0
2006-11-09 14:45:00,26.59,26.6,26.56,26.6,17100.0,14.0436,14.0489,14.0278,14.0489,17100.0
2006-11-09 14:50:00,26.58,26.63,26.58,26.63,12825.0,14.0383,14.0647,14.0383,14.0647,12825.0
2006-11-09 14:55:00,26.62,26.63,26.6,26.63,11475.0,14.0594,14.0647,14.0489,14.0647,11475.0
2006-11-09 15:00:00,26.63,26.63,26.56,26.56,43650.0,14.0647,14.0647,14.0278,14.0278,43650.0
2006-11-09 15:05:00,26.56,26.6,26.53,26.58,24525.0,14.0278,14.0489,14.0119,14.0383,24525.0
2006-11-09 15:10:00,26.57,26.6,26.51,26.55,41850.0,14.033,14.0489,14.0013,14.0225,41850.0
2006-11-09 15:15:00,26.54,26.62,26.51,26.62,26550.0,14.0172,14.0594,14.0013,14.0594,26550.0
2006-11-09 15:20:00,26.62,26.64,26.61,26.61,27900.0,14.0594,14.07,14.0542,14.0542,27900.0
2006-11-09 15:25:00,26.62,26.66,26.61,26.64,29925.0,14.0594,14.0806,14.0542,14.07,29925.0
2006-11-09 15:30:00,26.64,26.65,26.6,26.61,41850.0,14.07,14.0753,14.0489,14.0542,41850.0
2006-11-09 15:35:00,26.61,26.64,26.59,26.62,22950.0,14.0542,14.07,14.0436,14.0594,22950.0
2006-11-09 15:40:00,26.62,26.62,26.57,26.6,28125.0,14.0594,14.0594,14.033,14.0489,28125.0
2006-11-09 15:45:00,26.58,26.6,26.56,26.6,36000.0,14.0383,14.0489,14.0278,14.0489,36000.0
2006-11-09 15:50:00,26.6,26.61,26.57,26.59,51300.0,14.0489,14.0542,14.033,14.0436,51300.0
2006-11-09 15:55:00,26.59,26.6,26.54,26.57,67275.0,14.0436,14.0489,14.0172,14.033,67275.0
2006-11-10 09:30:00,27.05,27.26,26.92,27.24,352125.0,14.2865,14.3975,14.2179,14.3869,352125.0
2006-11-10 09:35:00,27.24,27.27,27.07,27.09,67950.0,14.3869,14.4027,14.2971,14.3077,67950.0
2006-11-10 09:40:00,27.07,27.11,27.07,27.1,90000.0,14.2971,14.3182,14.2971,14.313,90000.0
2006-11-10 09:45:00,27.1,27.16,27.08,27.1,93375.0,14.313,14.3446,14.3024,14.313,93375.0
2006-11-10 09:50:00,27.11,27.13,27.08,27.11,35775.0,14.3182,14.3288,14.3024,14.3182,35775.0
2006-11-10 09:55:00,27.11,27.14,27.09,27.11,65700.0,14.3182,14.3341,14.3077,14.3182,65700.0
2006-11-10 10:00:00,27.11,27.13,27.09,27.09,107775.0,14.3182,14.3288,14.3077,14.3077,107775.0
2006-11-10 10:05:00,27.1,27.18,27.09,27.12,44100.0,14.313,14.3552,14.3077,14.3235,44100.0
2006-11-10 10:10:00,27.11,27.11,27.01,27.06,65925.0,14.3182,14.3182,14.2654,14.2918,65925.0
2006-11-10 10:15:00,27.06,27.15,27.05,27.14,58950.0,14.2918,14.3394,14.2865,14.3341,58950.0
2006-11-10 10:20:00,27.16,27.18,27.05,27.08,57600.0,14.3446,14.3552,14.2865,14.3024,57600.0
2006-11-10 10:25:00,27.09,27.14,27.08,27.08,52875.0,14.3077,14.3341,14.3024,14.3024,52875.0
2006-11-10 10:30:00,27.08,27.13,27.08,27.12,59175.0,14.3024,14.3288,14.3024,14.3235,59175.0
2006-11-10 10:35:00,27.11,27.27,27.11,27.25,82800.0,14.3182,14.4027,14.3182,14.3922,82800.0
2006-11-10 10:40:00,27.25,27.31,27.24,27.28,50625.0,14.3922,14.4239,14.3869,14.408,50625.0
2006-11-10 10:45:00,27.28,27.38,27.28,27.35,51075.0,14.408,14.4608,14.408,14.445,51075.0
2006-11-10 10:50:00,27.34,27.42,27.34,27.4,45225.0,14.4397,14.482,14.4397,14.4714,45225.0
2006-11-10 10:55:00,27.4,27.44,27.39,27.43,67275.0,14.4714,14.4925,14.4661,14.4872,67275.0
2006-11-10 11:00:00,27.43,27.44,27.36,27.39,46575.0,14.4872,14.4925,14.4503,14.4661,46575.0
2006-11-10 11:05:00,27.38,27.43,27.37,27.42,53775.0,14.4608,14.4872,14.4556,14.482,53775.0
2006-11-10 11:10:00,27.4,27.42,27.38,27.4,48600.0,14.4714,14.482,14.4608,14.4714,48600.0
2006-11-10 11:15:00,27.39,27.44,27.37,27.44,40950.0,14.4661,14.4925,14.4556,14.4925,40950.0
2006-11-10 11:20:00,27.44,27.51,27.41,27.51,68625.0,14.4925,14.5295,14.4767,14.5295,68625.0
2006-11-10 11:25:00,27.51,27.52,27.47,27.49,51750.0,14.5295,14.5348,14.5084,14.5189,51750.0
2006-11-10 11:30:00,27.48,27.64,27.48,27.64,153675.0,14.5137,14.5982,14.5137,14.5982,153675.0
2006-11-10 11:35:00,27.62,27.76,27.62,27.76,76950.0,14.5876,14.6615,14.5876,14.6615,76950.0
2006-11-10 11:40:00,27.76,27.78,27.69,27.72,117000.0,14.6615,14.6721,14.6246,14.6404,117000.0
2006-11-10 11:45:00,27.7,27.74,27.68,27.69,87750.0,14.6298,14.651,14.6193,14.6246,87750.0
2006-11-10 11:50:00,27.68,27.69,27.58,27.58,36450.0,14.6193,14.6246,14.5665,14.5665,36450.0
2006-11-10 11:55:00,27.58,27.66,27.58,27.66,52650.0,14.5665,14.6087,14.5665,14.6087,52650.0
2006-11-10 12:00:00,27.65,27.66,27.59,27.62,60300.0,14.6034,14.6087,14.5717,14.5876,60300.0
2006-11-10 12:05:00,27.6,27.61,27.56,27.57,71550.0,14.577,14.5823,14.5559,14.5612,71550.0
2006-11-10 12:10:00,27.57,27.6,27.55,27.57,33075.0,14.5612,14.577,14.5506,14.5612,33075.0
2006-11-10 12:15:00,27.57,27.59,27.55,27.56,35100.0,14.5612,14.5717,14.5506,14.5559,35100.0
2006-11-10 12:20:00,27.56,27.56,27.5,27.5,51300.0,14.5559,14.5559,14.5242,14.5242,51300.0
2006-11-10 12:25:00,27.5,27.53,27.49,27.52,38025.0,14.5242,14.5401,14.5189,14.5348,38025.0
2006-11-10 12:30:00,27.52,27.52,27.49,27.5,35550.0,14.5348,14.5348,14.5189,14.5242,35550.0
2006-11-10 12:35:00,27.5,27.54,27.5,27.54,11025.0,14.5242,14.5453,14.5242,14.5453,11025.0
2006-11-10 12:40:00,27.52,27.53,27.51,27.51,18675.0,14.5348,14.5401,14.5295,14.5295,18675.0
2006-11-10 12:45:00,27.51,27.51,27.45,27.46,43875.0,14.5295,14.5295,14.4978,14.5031,43875.0
2006-11-10 12:50:00,27.46,27.46,27.45,27.45,26775.0,14.5031,14.5031,14.4978,14.4978,26775.0
2006-11-10 12:55:00,27.45,27.46,27.44,27.45,38925.0,14.4978,14.5031,14.4925,14.4978,38925.0
2006-11-10 13:00:00,27.45,27.47,27.44,27.45,17550.0,14.4978,14.5084,14.4925,14.4978,17550.0
2006-11-10 13:05:00,27.44,27.45,27.42,27.44,40275.0,14.4925,14.4978,14.482,14.4925,40275.0
2006-11-10 13:10:00,27.44,27.44,27.42,27.42,14850.0,14.4925,14.4925,14.482,14.482,14850.0
2006-11-10 13:15:00,27.42,27.44,27.41,27.42,31275.0,14.482,14.4925,14.4767,14.482,31275.0
2006-11-10 13:20:00,27.42,27.44,27.42,27.42,18900.0,14.482,14.4925,14.482,14.482,18900.0
2006-11-10 13:25:00,27.42,27.44,27.38,27.41,37800.0,14.482,14.4925,14.4608,14.4767,37800.0
2006-11-10 13:30:00,27.4,27.43,27.38,27.42,10350.0,14.4714,14.4872,14.4608,14.482,10350.0
2006-11-10 13:35:00,27.42,27.42,27.36,27.38,47700.0,14.482,14.482,14.4503,14.4608,47700.0
2006-11-10 13:40:00,27.39,27.42,27.38,27.4,35100.0,14.4661,14.482,14.4608,14.4714,35100.0
2006-11-10 13:45:00,27.4,27.4,27.37,27.4,33975.0,14.4714,14.4714,14.4556,14.4714,33975.0
2006-11-10 13:50:00,27.4,27.41,27.36,27.37,72675.0,14.4714,14.4767,14.4503,14.4556,72675.0
2006-11-10 13:55:00,27.37,27.42,27.36,27.42,24300.0,14.4556,14.482,14.4503,14.482,24300.0
2006-11-10 14:00:00,27.41,27.44,27.38,27.44,17550.0,14.4767,14.4925,14.4608,14.4925,17550.0
2006-11-10 14:05:00,27.44,27.47,27.41,27.43,62325.0,14.4925,14.5084,14.4767,14.4872,62325.0
2006-11-10 14:10:00,27.42,27.48,27.41,27.42,39150.0,14.482,14.5137,14.4767,14.482,39150.0
2006-11-10 14:15:00,27.42,27.51,27.4,27.49,37800.0,14.482,14.5295,14.4714,14.5189,37800.0
2006-11-10 14:20:00,27.48,27.51,27.45,27.48,33300.0,14.5137,14.5295,14.4978,14.5137,33300.0
2006-11-10 14:25:00,27.48,27.49,27.45,27.45,50400.0,14.5137,14.5189,14.4978,14.4978,50400.0
2006-11-10 14:30:00,27.46,27.48,27.4,27.4,43200.0,14.5031,14.5137,14.4714,14.4714,43200.0
2006-11-10 14:35:00,27.4,27.46,27.4,27.46,22275.0,14.4714,14.5031,14.4714,14.5031,22275.0
2006-11-10 14:40:00,27.45,27.52,27.45,27.52,27450.0,14.4978,14.5348,14.4978,14.5348,27450.0
2006-11-10 14:45:00,27.51,27.54,27.49,27.54,23175.0,14.5295,14.5453,14.5189,14.5453,23175.0
2006-11-10 14:50:00,27.54,27.56,27.53,27.55,46575.0,14.5453,14.5559,14.5401,14.5506,46575.0
2006-11-10 14:55:00,27.56,27.56,27.55,27.56,39375.0,14.5559,14.5559,14.5506,14.5559,39375.0
2006-11-10 15:00:00,27.56,27.64,27.56,27.64,94275.0,14.5559,14.5982,14.5559,14.5982,94275.0
2006-11-10 15:05:00,27.64,27.7,27.63,27.66,102600.0,14.5982,14.6298,14.5929,14.6087,102600.0
2006-11-10 15:10:00,27.66,27.68,27.65,27.66,55575.0,14.6087,14.6193,14.6034,14.6087,55575.0
2006-11-10 15:15:00,27.66,27.7,27.66,27.69,75150.0,14.6087,14.6298,14.6087,14.6246,75150.0
2006-11-10 15:20:00,27.69,27.74,27.69,27.71,56250.0,14.6246,14.651,14.6246,14.6351,56250.0
2006-11-10 15:25:00,27.71,27.78,27.7,27.76,65925.0,14.6351,14.6721,14.6298,14.6615,65925.0
2006-11-10 15:30:00,27.76,27.84,27.76,27.8,107325.0,14.6615,14.7038,14.6615,14.6827,107325.0
2006-11-10 15:35:00,27.8,27.85,27.77,27.78,105525.0,14.6827,14.7091,14.6668,14.6721,105525.0
2006-11-10 15:40:00,27.78,27.8,27.73,27.76,85275.0,14.6721,14.6827,14.6457,14.6615,85275.0
2006-11-10 15:45:00,27.76,27.76,27.73,27.75,60975.0,14.6615,14.6615,14.6457,14.6563,60975.0
2006-11-10 15:50:00,27.76,27.78,27.75,27.77,83925.0,14.6615,14.6721,14.6563,14.6668,83925.0
2006-11-10 15:55:00,27.77,27.78,27.74,27.78,224325.0,14.6668,14.6721,14.651,14.6721,224325.0
2006-11-13 09:30:00,27.74,27.89,27.71,27.8,141075.0,14.651,14.7302,14.6351,14.6827,141075.0
2006-11-13 09:35:00,27.78,27.82,27.77,27.78,71775.0,14.6721,14.6932,14.6668,14.6721,71775.0
2006-11-13 09:40:00,27.78,27.87,27.77,27.78,91800.0,14.6721,14.7196,14.6668,14.6721,91800.0
2006-11-13 09:45:00,27.79,27.79,27.67,27.67,44325.0,14.6774,14.6774,14.614,14.614,44325.0
2006-11-13 09:50:00,27.67,27.73,27.64,27.72,31050.0,14.614,14.6457,14.5982,14.6404,31050.0
2006-11-13 09:55:00,27.72,27.8,27.71,27.74,69525.0,14.6404,14.6827,14.6351,14.651,69525.0
2006-11-13 10:00:00,27.74,27.81,27.73,27.81,72900.0,14.651,14.6879,14.6457,14.6879,72900.0
2006-11-13 10:05:00,27.8,27.82,27.75,27.82,40950.0,14.6827,14.6932,14.6563,14.6932,40950.0
2006-11-13 10:10:00,27.8,27.85,27.79,27.82,27450.0,14.6827,14.7091,14.6774,14.6932,27450.0
2006-11-13 10:15:00,27.83,27.84,27.79,27.8,38025.0,14.6985,14.7038,14.6774,14.6827,38025.0
2006-11-13 10:20:00,27.8,27.8,27.71,27.72,55125.0,14.6827,14.6827,14.6351,14.6404,55125.0
2006-11-13 10:25:00,27.71,27.73,27.69,27.72,31050.0,14.6351,14.6457,14.6246,14.6404,31050.0
2006-11-13 10:30:00,27.71,27.75,27.69,27.73,49050.0,14.6351,14.6563,14.6246,14.6457,49050.0
2006-11-13 10:35:00,27.73,27.78,27.73,27.75,47475.0,14.6457,14.6721,14.6457,14.6563,47475.0
2006-11-13 10:40:00,27.75,27.75,27.74,27.75,32175.0,14.6563,14.6563,14.651,14.6563,32175.0
2006-11-13 10:45:00,27.75,27.77,27.74,27.76,32850.0,14.6563,14.6668,14.651,14.6615,32850.0
2006-11-13 10:50:00,27.76,27.79,27.76,27.79,38925.0,14.6615,14.6774,14.6615,14.6774,38925.0
2006-11-13 10:55:00,27.79,27.8,27.76,27.76,32625.0,14.6774,14.6827,14.6615,14.6615,32625.0
2006-11-13 11:00:00,27.76,27.78,27.76,27.78,32400.0,14.6615,14.6721,14.6615,14.6721,32400.0
2006-11-13 11:05:00,27.79,27.8,27.76,27.76,33750.0,14.6774,14.6827,14.6615,14.6615,33750.0
2006-11-13 11:10:00,27.77,27.77,27.76,27.77,42525.0,14.6668,14.6668,14.6615,14.6668,42525.0
2006-11-13 11:15:00,27.76,27.78,27.76,27.78,26550.0,14.6615,14.6721,14.6615,14.6721,26550.0
2006-11-13 11:20:00,27.78,27.85,27.78,27.85,33975.0,14.6721,14.7091,14.6721,14.7091,33975.0
2006-11-13 11:25:00,27.85,27.91,27.75,27.89,65025.0,14.7091,14.7408,14.6563,14.7302,65025.0
2006-11-13 11:30:00,27.88,27.98,27.77,27.97,69075.0,14.7249,14.7777,14.6668,14.7724,69075.0
2006-11-13 11:35:00,27.96,27.97,27.92,27.95,43425.0,14.7672,14.7724,14.746,14.7619,43425.0
2006-11-13 11:40:00,27.96,27.96,27.95,27.96,19125.0,14.7672,14.7672,14.7619,14.7672,19125.0
2006-11-13 11:45:00,27.96,27.96,27.93,27.96,29025.0,14.7672,14.7672,14.7513,14.7672,29025.0
2006-11-13 11:50:00,27.97,28.06,27.96,28.04,138825.0,14.7724,14.82,14.7672,14.8094,138825.0
2006-11-13 11:55:00,28.04,28.1,28.03,28.09,90900.0,14.8094,14.8411,14.8041,14.8358,90900.0
2006-11-13 12:00:00,28.09,28.12,28.09,28.11,91125.0,14.8358,14.8517,14.8358,14.8464,91125.0
2006-11-13 12:05:00,28.11,28.16,28.1,28.16,65250.0,14.8464,14.8728,14.8411,14.8728,65250.0
2006-11-13 12:10:00,28.16,28.18,28.16,28.17,45225.0,14.8728,14.8834,14.8728,14.8781,45225.0
2006-11-13 12:15:00,28.17,28.18,28.14,28.18,40275.0,14.8781,14.8834,14.8622,14.8834,40275.0
2006-11-13 12:20:00,28.18,28.18,28.16,28.18,43425.0,14.8834,14.8834,14.8728,14.8834,43425.0
2006-11-13 12:25:00,28.19,28.2,28.17,28.18,45225.0,14.8886,14.8939,14.8781,14.8834,45225.0
2006-11-13 12:30:00,28.18,28.18,28.16,28.17,69975.0,14.8834,14.8834,14.8728,14.8781,69975.0
2006-11-13 12:35:00,28.17,28.17,28.14,28.14,39600.0,14.8781,14.8781,14.8622,14.8622,39600.0
2006-11-13 12:40:00,28.14,28.17,28.13,28.16,52425.0,14.8622,14.8781,14.857,14.8728,52425.0
2006-11-13 12:45:00,28.16,28.18,28.12,28.12,55350.0,14.8728,14.8834,14.8517,14.8517,55350.0
2006-11-13 12:50:00,28.12,28.15,28.12,28.15,29475.0,14.8517,14.8675,14.8517,14.8675,29475.0
2006-11-13 12:55:00,28.14,28.14,28.11,28.12,47700.0,14.8622,14.8622,14.8464,14.8517,47700.0
2006-11-13 13:00:00,28.12,28.15,28.11,28.14,22950.0,14.8517,14.8675,14.8464,14.8622,22950.0
2006-11-13 13:05:00,28.13,28.16,28.13,28.16,33975.0,14.857,14.8728,14.857,14.8728,33975.0
2006-11-13 13:10:00,28.16,28.17,28.16,28.16,27900.0,14.8728,14.8781,14.8728,14.8728,27900.0
2006-11-13 13:15:00,28.16,28.17,28.14,28.14,25425.0,14.8728,14.8781,14.8622,14.8622,25425.0
2006-11-13 13:20:00,28.14,28.14,28.13,28.14,16650.0,14.8622,14.8622,14.857,14.8622,16650.0
2006-11-13 13:25:00,28.14,28.16,28.12,28.12,21150.0,14.8622,14.8728,14.8517,14.8517,21150.0
2006-11-13 13:30:00,28.12,28.13,28.11,28.11,21600.0,14.8517,14.857,14.8464,14.8464,21600.0
2006-11-13 13:35:00,28.12,28.12,28.1,28.11,28125.0,14.8517,14.8517,14.8411,14.8464,28125.0
2006-11-13 13:40:00,28.1,28.11,28.1,28.11,25425.0,14.8411,14.8464,14.8411,14.8464,25425.0
2006-11-13 13:45:00,28.11,28.13,28.11,28.12,27225.0,14.8464,14.857,14.8464,14.8517,27225.0
2006-11-13 13:50:00,28.12,28.19,28.12,28.19,45225.0,14.8517,14.8886,14.8517,14.8886,45225.0
2006-11-13 13:55:00,28.18,28.2,28.11,28.11,74250.0,14.8834,14.8939,14.8464,14.8464,74250.0
2006-11-13 14:00:00,28.11,28.13,28.11,28.12,55350.0,14.8464,14.857,14.8464,14.8517,55350.0
2006-11-13 14:05:00,28.12,28.13,28.11,28.12,41625.0,14.8517,14.857,14.8464,14.8517,41625.0
2006-11-13 14:10:00,28.12,28.12,28.08,28.11,47025.0,14.8517,14.8517,14.8305,14.8464,47025.0
2006-11-13 14:15:00,28.11,28.11,28.09,28.11,15075.0,14.8464,14.8464,14.8358,14.8464,15075.0
2006-11-13 14:20:00,28.11,28.16,28.1,28.14,49725.0,14.8464,14.8728,14.8411,14.8622,49725.0
2006-11-13 14:25:00,28.14,28.15,28.12,28.14,22275.0,14.8622,14.8675,14.8517,14.8622,22275.0
2006-11-13 14:30:00,28.14,28.18,28.13,28.16,50175.0,14.8622,14.8834,14.857,14.8728,50175.0
2006-11-13 14:35:00,28.17,28.18,28.12,28.12,40950.0,14.8781,14.8834,14.8517,14.8517,40950.0
2006-11-13 14:40:00,28.12,28.13,28.1,28.12,32400.0,14.8517,14.857,14.8411,14.8517,32400.0
2006-11-13 14:45:00,28.12,28.15,28.11,28.14,33750.0,14.8517,14.8675,14.8464,14.8622,33750.0
2006-11-13 14:50:00,28.13,28.14,28.13,28.13,24300.0,14.857,14.8622,14.857,14.857,24300.0
2006-11-13 14:55:00,28.13,28.14,28.12,28.13,36900.0,14.857,14.8622,14.8517,14.857,36900.0
2006-11-13 15:00:00,28.14,28.14,28.06,28.11,78075.0,14.8622,14.8622,14.82,14.8464,78075.0
2006-11-13 15:05:00,28.1,28.1,28.05,28.07,33750.0,14.8411,14.8411,14.8147,14.8253,33750.0
2006-11-13 15:10:00,28.07,28.1,28.07,28.08,37800.0,14.8253,14.8411,14.8253,14.8305,37800.0
2006-11-13 15:15:00,28.09,28.1,28.09,28.09,22725.0,14.8358,14.8411,14.8358,14.8358,22725.0
2006-11-13 15:20:00,28.09,28.13,28.09,28.12,40050.0,14.8358,14.857,14.8358,14.8517,40050.0
2006-11-13 15:25:00,28.12,28.14,28.11,28.11,42300.0,14.8517,14.8622,14.8464,14.8464,42300.0
2006-11-13 15:30:00,28.11,28.14,28.09,28.14,34425.0,14.8464,14.8622,14.8358,14.8622,34425.0
2006-11-13 15:35:00,28.15,28.15,28.12,28.13,31950.0,14.8675,14.8675,14.8517,14.857,31950.0
2006-11-13 15:40:00,28.13,28.16,28.13,28.14,63900.0,14.857,14.8728,14.857,14.8622,63900.0
2006-11-13 15:45:00,28.13,28.27,28.13,28.25,98550.0,14.857,14.9309,14.857,14.9203,98550.0
2006-11-13 15:50:00,28.26,28.27,28.18,28.21,107775.0,14.9256,14.9309,14.8834,14.8992,107775.0
2006-11-13 15:55:00,28.21,28.23,28.18,28.21,148275.0,14.8992,14.9098,14.8834,14.8992,148275.0
2006-11-14 09:30:00,28.15,28.28,28.08,28.2,117675.0,14.8675,14.9362,14.8305,14.8939,117675.0
2006-11-14 09:35:00,28.2,28.23,28.18,28.22,46125.0,14.8939,14.9098,14.8834,14.9045,46125.0
2006-11-14 09:40:00,28.22,28.23,28.18,28.22,37800.0,14.9045,14.9098,14.8834,14.9045,37800.0
2006-11-14 09:45:00,28.22,28.27,28.2,28.23,56700.0,14.9045,14.9309,14.8939,14.9098,56700.0
2006-11-14 09:50:00,28.25,28.27,28.2,28.2,72000.0,14.9203,14.9309,14.8939,14.8939,72000.0
2006-11-14 09:55:00,28.2,28.31,28.2,28.31,55575.0,14.8939,14.952,14.8939,14.952,55575.0
2006-11-14 10:00:00,28.31,28.53,28.29,28.44,53775.0,14.952,15.0682,14.9415,15.0207,53775.0
2006-11-14 10:05:00,28.44,28.45,28.22,28.38,43200.0,15.0207,15.026,14.9045,14.989,43200.0
2006-11-14 10:10:00,28.37,28.38,28.25,28.25,62550.0,14.9837,14.989,14.9203,14.9203,62550.0
2006-11-14 10:15:00,28.24,28.28,28.22,28.28,29700.0,14.915,14.9362,14.9045,14.9362,29700.0
2006-11-14 10:20:00,28.27,28.31,28.24,28.31,39375.0,14.9309,14.952,14.915,14.952,39375.0
2006-11-14 10:25:00,28.3,28.32,28.23,28.24,39150.0,14.9467,14.9573,14.9098,14.915,39150.0
2006-11-14 10:30:00,28.26,28.38,28.23,28.36,51300.0,14.9256,14.989,14.9098,14.9784,51300.0
2006-11-14 10:35:00,28.36,28.38,28.29,28.36,43425.0,14.9784,14.989,14.9415,14.9784,43425.0
2006-11-14 10:40:00,28.36,28.38,28.36,28.36,38475.0,14.9784,14.989,14.9784,14.9784,38475.0
2006-11-14 10:45:00,28.36,28.37,28.32,28.32,50625.0,14.9784,14.9837,14.9573,14.9573,50625.0
2006-11-14 10:50:00,28.34,28.37,28.31,28.34,37350.0,14.9679,14.9837,14.952,14.9679,37350.0
2006-11-14 10:55:00,28.35,28.38,28.31,28.31,20925.0,14.9731,14.989,14.952,14.952,20925.0
2006-11-14 11:00:00,28.32,28.33,28.28,28.28,35325.0,14.9573,14.9626,14.9362,14.9362,35325.0
2006-11-14 11:05:00,28.28,28.29,28.27,28.28,25875.0,14.9362,14.9415,14.9309,14.9362,25875.0
2006-11-14 11:10:00,28.28,28.28,28.27,28.27,34425.0,14.9362,14.9362,14.9309,14.9309,34425.0
2006-11-14 11:15:00,28.27,28.28,28.25,28.27,103500.0,14.9309,14.9362,14.9203,14.9309,103500.0
2006-11-14 11:20:00,28.26,28.28,28.26,28.27,46350.0,14.9256,14.9362,14.9256,14.9309,46350.0
2006-11-14 11:25:00,28.27,28.29,28.26,28.28,31500.0,14.9309,14.9415,14.9256,14.9362,31500.0
2006-11-14 11:30:00,28.29,28.34,28.29,28.31,42300.0,14.9415,14.9679,14.9415,14.952,42300.0
2006-11-14 11:35:00,28.3,28.32,28.29,28.3,32400.0,14.9467,14.9573,14.9415,14.9467,32400.0
2006-11-14 11:40:00,28.3,28.36,28.29,28.35,41625.0,14.9467,14.9784,14.9415,14.9731,41625.0
2006-11-14 11:45:00,28.35,28.37,28.34,28.37,19800.0,14.9731,14.9837,14.9679,14.9837,19800.0
2006-11-14 11:50:00,28.36,28.37,28.33,28.37,22275.0,14.9784,14.9837,14.9626,14.9837,22275.0
2006-11-14 11:55:00,28.37,28.39,28.34,28.36,18000.0,14.9837,14.9943,14.9679,14.9784,18000.0
2006-11-14 12:00:00,28.34,28.36,28.31,28.32,24975.0,14.9679,14.9784,14.952,14.9573,24975.0
2006-11-14 12:05:00,28.32,28.32,28.29,28.29,23400.0,14.9573,14.9573,14.9415,14.9415,23400.0
2006-11-14 12:10:00,28.29,28.31,28.29,28.29,15075.0,14.9415,14.952,14.9415,14.9415,15075.0
2006-11-14 12:15:00,28.29,28.29,28.28,28.29,16425.0,14.9415,14.9415,14.9362,14.9415,16425.0
2006-11-14 12:20:00,28.29,28.31,28.29,28.3,12600.0,14.9415,14.952,14.9415,14.9467,12600.0
2006-11-14 12:25:00,28.31,28.31,28.29,28.3,15300.0,14.952,14.952,14.9415,14.9467,15300.0
2006-11-14 12:30:00,28.3,28.32,28.3,28.32,20925.0,14.9467,14.9573,14.9467,14.9573,20925.0
2006-11-14 12:35:00,28.32,28.32,28.31,28.31,7650.0,14.9573,14.9573,14.952,14.952,7650.0
2006-11-14 12:40:00,28.31,28.34,28.31,28.32,30375.0,14.952,14.9679,14.952,14.9573,30375.0
2006-11-14 12:45:00,28.32,28.36,28.31,28.35,93600.0,14.9573,14.9784,14.952,14.9731,93600.0
2006-11-14 12:50:00,28.35,28.36,28.35,28.35,12375.0,14.9731,14.9784,14.9731,14.9731,12375.0
2006-11-14 12:55:00,28.36,28.42,28.35,28.38,36675.0,14.9784,15.0101,14.9731,14.989,36675.0
2006-11-14 13:00:00,28.38,28.38,28.36,28.36,41850.0,14.989,14.989,14.9784,14.9784,41850.0
2006-11-14 13:05:00,28.36,28.38,28.36,28.36,12825.0,14.9784,14.989,14.9784,14.9784,12825.0
2006-11-14 13:10:00,28.36,28.38,28.36,28.37,21150.0,14.9784,14.989,14.9784,14.9837,21150.0
2006-11-14 13:15:00,28.37,28.4,28.37,28.39,15750.0,14.9837,14.9996,14.9837,14.9943,15750.0
2006-11-14 13:20:00,28.39,28.48,28.39,28.44,49500.0,14.9943,15.0418,14.9943,15.0207,49500.0
2006-11-14 13:25:00,28.44,28.46,28.44,28.46,16650.0,15.0207,15.0312,15.0207,15.0312,16650.0
2006-11-14 13:30:00,28.46,28.47,28.43,28.43,17325.0,15.0312,15.0365,15.0154,15.0154,17325.0
2006-11-14 13:35:00,28.44,28.5,28.41,28.42,32400.0,15.0207,15.0524,15.0048,15.0101,32400.0
2006-11-14 13:40:00,28.43,28.44,28.39,28.39,13275.0,15.0154,15.0207,14.9943,14.9943,13275.0
2006-11-14 13:45:00,28.39,28.4,28.36,28.36,31950.0,14.9943,14.9996,14.9784,14.9784,31950.0
2006-11-14 13:50:00,28.36,28.38,28.36,28.37,22725.0,14.9784,14.989,14.9784,14.9837,22725.0
2006-11-14 13:55:00,28.36,28.39,28.36,28.36,15975.0,14.9784,14.9943,14.9784,14.9784,15975.0
2006-11-14 14:00:00,28.36,28.39,28.36,28.39,24750.0,14.9784,14.9943,14.9784,14.9943,24750.0
2006-11-14 14:05:00,28.39,28.45,28.39,28.44,32625.0,14.9943,15.026,14.9943,15.0207,32625.0
2006-11-14 14:10:00,28.44,28.45,28.4,28.41,18000.0,15.0207,15.026,14.9996,15.0048,18000.0
2006-11-14 14:15:00,28.4,28.44,28.4,28.41,34425.0,14.9996,15.0207,14.9996,15.0048,34425.0
2006-11-14 14:20:00,28.41,28.41,28.36,28.38,42750.0,15.0048,15.0048,14.9784,14.989,42750.0
2006-11-14 14:25:00,28.38,28.44,28.38,28.43,42975.0,14.989,15.0207,14.989,15.0154,42975.0
2006-11-14 14:30:00,28.43,28.43,28.39,28.4,48150.0,15.0154,15.0154,14.9943,14.9996,48150.0
2006-11-14 14:35:00,28.4,28.44,28.4,28.44,41175.0,14.9996,15.0207,14.9996,15.0207,41175.0
2006-11-14 14:40:00,28.44,28.57,28.44,28.53,61425.0,15.0207,15.0893,15.0207,15.0682,61425.0
2006-11-14 14:45:00,28.53,28.63,28.5,28.58,45225.0,15.0682,15.121,15.0524,15.0946,45225.0
2006-11-14 14:50:00,28.58,28.6,28.54,28.56,61425.0,15.0946,15.1052,15.0735,15.0841,61425.0
2006-11-14 14:55:00,28.57,28.58,28.54,28.58,47475.0,15.0893,15.0946,15.0735,15.0946,47475.0
2006-11-14 15:00:00,28.58,28.79,28.58,28.73,90000.0,15.0946,15.2055,15.0946,15.1738,90000.0
2006-11-14 15:05:00,28.73,28.73,28.44,28.71,66600.0,15.1738,15.1738,15.0207,15.1633,66600.0
2006-11-14 15:10:00,28.71,28.72,28.67,28.71,49050.0,15.1633,15.1686,15.1422,15.1633,49050.0
2006-11-14 15:15:00,28.7,28.77,28.44,28.75,67500.0,15.158,15.195,15.0207,15.1844,67500.0
2006-11-14 15:20:00,28.76,28.76,28.72,28.72,63675.0,15.1897,15.1897,15.1686,15.1686,63675.0
2006-11-14 15:25:00,28.71,28.72,28.68,28.68,26325.0,15.1633,15.1686,15.1474,15.1474,26325.0
2006-11-14 15:30:00,28.68,28.73,28.68,28.7,79200.0,15.1474,15.1738,15.1474,15.158,79200.0
2006-11-14 15:35:00,28.7,28.79,28.68,28.79,59850.0,15.158,15.2055,15.1474,15.2055,59850.0
2006-11-14 15:40:00,28.78,28.79,28.75,28.77,85050.0,15.2003,15.2055,15.1844,15.195,85050.0
2006-11-14 15:45:00,28.78,28.78,28.44,28.76,135900.0,15.2003,15.2003,15.0207,15.1897,135900.0
2006-11-14 15:50:00,28.76,28.83,28.64,28.78,164700.0,15.1897,15.2267,15.1263,15.2003,164700.0
2006-11-14 15:55:00,28.79,28.8,28.76,28.79,137250.0,15.2055,15.2108,15.1897,15.2055,137250.0
2006-11-15 09:30:00,28.63,28.89,28.48,28.88,157050.0,15.1677,15.3055,15.0883,15.3002,157050.0
2006-11-15 09:35:00,28.88,28.88,28.72,28.73,90000.0,15.3002,15.3002,15.2154,15.2207,90000.0
2006-11-15 09:40:00,28.73,28.76,28.68,28.68,66150.0,15.2207,15.2366,15.1942,15.1942,66150.0
2006-11-15 09:45:00,28.69,28.73,28.63,28.72,72675.0,15.1995,15.2207,15.1677,15.2154,72675.0
2006-11-15 09:50:00,28.72,28.87,28.71,28.85,67050.0,15.2154,15.2949,15.2101,15.2843,67050.0
2006-11-15 09:55:00,28.85,28.87,28.8,28.8,29025.0,15.2843,15.2949,15.2578,15.2578,29025.0
2006-11-15 10:00:00,28.8,28.8,28.7,28.73,48825.0,15.2578,15.2578,15.2048,15.2207,48825.0
2006-11-15 10:05:00,28.73,28.77,28.71,28.72,37350.0,15.2207,15.2419,15.2101,15.2154,37350.0
2006-11-15 10:10:00,28.72,28.76,28.69,28.76,31725.0,15.2154,15.2366,15.1995,15.2366,31725.0
2006-11-15 10:15:00,28.76,28.81,28.76,28.79,39825.0,15.2366,15.2631,15.2366,15.2525,39825.0
2006-11-15 10:20:00,28.79,28.8,28.69,28.7,31275.0,15.2525,15.2578,15.1995,15.2048,31275.0
2006-11-15 10:25:00,28.71,28.8,28.7,28.8,22725.0,15.2101,15.2578,15.2048,15.2578,22725.0
2006-11-15 10:30:00,28.8,28.8,28.68,28.7,37575.0,15.2578,15.2578,15.1942,15.2048,37575.0
2006-11-15 10:35:00,28.7,28.7,28.62,28.67,73800.0,15.2048,15.2048,15.1624,15.1889,73800.0
2006-11-15 10:40:00,28.68,28.68,28.64,28.66,40950.0,15.1942,15.1942,15.173,15.1836,40950.0
2006-11-15 10:45:00,28.66,28.68,28.62,28.65,19350.0,15.1836,15.1942,15.1624,15.1783,19350.0
2006-11-15 10:50:00,28.66,28.7,28.63,28.66,39825.0,15.1836,15.2048,15.1677,15.1836,39825.0
2006-11-15 10:55:00,28.66,28.7,28.66,28.69,18450.0,15.1836,15.2048,15.1836,15.1995,18450.0
2006-11-15 11:00:00,28.69,28.75,28.68,28.69,22050.0,15.1995,15.2313,15.1942,15.1995,22050.0
2006-11-15 11:05:00,28.7,28.73,28.69,28.73,17550.0,15.2048,15.2207,15.1995,15.2207,17550.0
2006-11-15 11:10:00,28.73,28.85,28.72,28.82,33750.0,15.2207,15.2843,15.2154,15.2684,33750.0
2006-11-15 11:15:00,28.81,28.84,28.79,28.8,15750.0,15.2631,15.279,15.2525,15.2578,15750.0
2006-11-15 11:20:00,28.8,28.8,28.75,28.77,11250.0,15.2578,15.2578,15.2313,15.2419,11250.0
2006-11-15 11:25:00,28.77,28.82,28.76,28.82,26100.0,15.2419,15.2684,15.2366,15.2684,26100.0
2006-11-15 11:30:00,28.82,28.83,28.78,28.79,14175.0,15.2684,15.2737,15.2472,15.2525,14175.0
2006-11-15 11:35:00,28.79,28.81,28.78,28.8,13500.0,15.2525,15.2631,15.2472,15.2578,13500.0
2006-11-15 11:40:00,28.79,28.81,28.79,28.8,16200.0,15.2525,15.2631,15.2525,15.2578,16200.0
2006-11-15 11:45:00,28.8,28.81,28.8,28.8,4950.0,15.2578,15.2631,15.2578,15.2578,4950.0
2006-11-15 11:50:00,28.81,28.81,28.78,28.78,25425.0,15.2631,15.2631,15.2472,15.2472,25425.0
2006-11-15 11:55:00,28.78,28.78,28.75,28.78,18225.0,15.2472,15.2472,15.2313,15.2472,18225.0
2006-11-15 12:00:00,28.79,28.8,28.76,28.79,13950.0,15.2525,15.2578,15.2366,15.2525,13950.0
2006-11-15 12:05:00,28.78,28.89,28.78,28.88,17775.0,15.2472,15.3055,15.2472,15.3002,17775.0
2006-11-15 12:10:00,28.88,28.93,28.84,28.93,47025.0,15.3002,15.3267,15.279,15.3267,47025.0
2006-11-15 12:15:00,28.92,28.92,28.85,28.85,23400.0,15.3214,15.3214,15.2843,15.2843,23400.0
2006-11-15 12:20:00,28.84,28.85,28.83,28.85,21600.0,15.279,15.2843,15.2737,15.2843,21600.0
2006-11-15 12:25:00,28.85,28.85,28.83,28.84,16200.0,15.2843,15.2843,15.2737,15.279,16200.0
2006-11-15 12:30:00,28.83,28.83,28.79,28.8,15525.0,15.2737,15.2737,15.2525,15.2578,15525.0
2006-11-15 12:35:00,28.8,28.8,28.78,28.78,19125.0,15.2578,15.2578,15.2472,15.2472,19125.0
2006-11-15 12:40:00,28.78,28.79,28.74,28.75,29925.0,15.2472,15.2525,15.226,15.2313,29925.0
2006-11-15 12:45:00,28.75,28.76,28.72,28.76,18900.0,15.2313,15.2366,15.2154,15.2366,18900.0
2006-11-15 12:50:00,28.76,28.77,28.74,28.74,19125.0,15.2366,15.2419,15.226,15.226,19125.0
2006-11-15 12:55:00,28.75,28.75,28.72,28.72,19800.0,15.2313,15.2313,15.2154,15.2154,19800.0
2006-11-15 13:00:00,28.73,28.73,28.69,28.71,17775.0,15.2207,15.2207,15.1995,15.2101,17775.0
2006-11-15 13:05:00,28.71,28.72,28.68,28.72,32625.0,15.2101,15.2154,15.1942,15.2154,32625.0
2006-11-15 13:10:00,28.72,28.74,28.71,28.74,11925.0,15.2154,15.226,15.2101,15.226,11925.0
2006-11-15 13:15:00,28.73,28.75,28.7,28.72,17775.0,15.2207,15.2313,15.2048,15.2154,17775.0
2006-11-15 13:20:00,28.72,28.73,28.71,28.71,27000.0,15.2154,15.2207,15.2101,15.2101,27000.0
2006-11-15 13:25:00,28.7,28.74,28.69,28.74,21375.0,15.2048,15.226,15.1995,15.226,21375.0
2006-11-15 13:30:00,28.74,28.74,28.72,28.72,18450.0,15.226,15.226,15.2154,15.2154,18450.0
2006-11-15 13:35:00,28.72,28.78,28.71,28.77,30600.0,15.2154,15.2472,15.2101,15.2419,30600.0
2006-11-15 13:40:00,28.76,28.78,28.74,28.78,17325.0,15.2366,15.2472,15.226,15.2472,17325.0
2006-11-15 13:45:00,28.78,28.82,28.76,28.81,15750.0,15.2472,15.2684,15.2366,15.2631,15750.0
2006-11-15 13:50:00,28.81,28.84,28.81,28.84,12375.0,15.2631,15.279,15.2631,15.279,12375.0
2006-11-15 13:55:00,28.84,28.88,28.84,28.88,20250.0,15.279,15.3002,15.279,15.3002,20250.0
2006-11-15 14:00:00,28.88,28.89,28.8,28.89,68625.0,15.3002,15.3055,15.2578,15.3055,68625.0
2006-11-15 14:05:00,28.88,28.95,28.82,28.9,27900.0,15.3002,15.3373,15.2684,15.3108,27900.0
2006-11-15 14:10:00,28.9,29.0,28.9,28.93,30150.0,15.3108,15.3638,15.3108,15.3267,30150.0
2006-11-15 14:15:00,28.92,28.92,28.87,28.89,32400.0,15.3214,15.3214,15.2949,15.3055,32400.0
2006-11-15 14:20:00,28.88,28.91,28.88,28.89,44550.0,15.3002,15.3161,15.3002,15.3055,44550.0
2006-11-15 14:25:00,28.89,28.9,28.82,28.84,55800.0,15.3055,15.3108,15.2684,15.279,55800.0
2006-11-15 14:30:00,28.83,28.89,28.8,28.88,34425.0,15.2737,15.3055,15.2578,15.3002,34425.0
2006-11-15 14:35:00,28.87,28.9,28.87,28.9,44100.0,15.2949,15.3108,15.2949,15.3108,44100.0
2006-11-15 14:40:00,28.89,28.91,28.86,28.89,34875.0,15.3055,15.3161,15.2896,15.3055,34875.0
2006-11-15 14:45:00,28.88,28.93,28.88,28.92,40500.0,15.3002,15.3267,15.3002,15.3214,40500.0
2006-11-15 14:50:00,28.92,28.94,28.87,28.88,35550.0,15.3214,15.332,15.2949,15.3002,35550.0
2006-11-15 14:55:00,28.88,28.91,28.85,28.91,20025.0,15.3002,15.3161,15.2843,15.3161,20025.0
2006-11-15 15:00:00,28.89,28.91,28.87,28.89,37350.0,15.3055,15.3161,15.2949,15.3055,37350.0
2006-11-15 15:05:00,28.88,28.9,28.86,28.86,31500.0,15.3002,15.3108,15.2896,15.2896,31500.0
2006-11-15 15:10:00,28.86,28.92,28.86,28.9,21825.0,15.2896,15.3214,15.2896,15.3108,21825.0
2006-11-15 15:15:00,28.89,28.9,28.84,28.84,30600.0,15.3055,15.3108,15.279,15.279,30600.0
2006-11-15 15:20:00,28.84,28.87,28.82,28.84,27450.0,15.279,15.2949,15.2684,15.279,27450.0
2006-11-15 15:25:00,28.84,28.87,28.82,28.85,40050.0,15.279,15.2949,15.2684,15.2843,40050.0
2006-11-15 15:30:00,28.85,28.85,28.82,28.82,30600.0,15.2843,15.2843,15.2684,15.2684,30600.0
2006-11-15 15:35:00,28.82,28.83,28.79,28.8,60975.0,15.2684,15.2737,15.2525,15.2578,60975.0
2006-11-15 15:40:00,28.79,28.8,28.76,28.77,38475.0,15.2525,15.2578,15.2366,15.2419,38475.0
2006-11-15 15:45:00,28.77,28.79,28.76,28.78,31500.0,15.2419,15.2525,15.2366,15.2472,31500.0
2006-11-15 15:50:00,28.77,28.82,28.77,28.78,47025.0,15.2419,15.2684,15.2419,15.2472,47025.0
2006-11-15 15:55:00,28.78,28.79,28.75,28.75,84600.0,15.2472,15.2525,15.2313,15.2313,84600.0
2006-11-16 09:30:00,28.94,29.01,28.8,28.92,109125.0,15.332,15.3691,15.2578,15.3214,109125.0
2006-11-16 09:35:00,28.94,28.97,28.85,28.97,30150.0,15.332,15.3479,15.2843,15.3479,30150.0
2006-11-16 09:40:00,28.98,28.98,28.93,28.95,18450.0,15.3532,15.3532,15.3267,15.3373,18450.0
2006-11-16 09:45:00,28.95,29.06,28.89,29.06,24975.0,15.3373,15.3955,15.3055,15.3955,24975.0
2006-11-16 09:50:00,29.06,29.06,28.99,29.03,22050.0,15.3955,15.3955,15.3585,15.3797,22050.0
2006-11-16 09:55:00,29.04,29.09,28.98,28.98,41400.0,15.385,15.4114,15.3532,15.3532,41400.0
2006-11-16 10:00:00,28.96,28.96,28.88,28.93,46350.0,15.3426,15.3426,15.3002,15.3267,46350.0
2006-11-16 10:05:00,28.93,28.94,28.84,28.85,38475.0,15.3267,15.332,15.279,15.2843,38475.0
2006-11-16 10:10:00,28.84,28.89,28.83,28.85,18900.0,15.279,15.3055,15.2737,15.2843,18900.0
2006-11-16 10:15:00,28.85,28.91,28.83,28.9,23400.0,15.2843,15.3161,15.2737,15.3108,23400.0
2006-11-16 10:20:00,28.9,28.91,28.86,28.89,17325.0,15.3108,15.3161,15.2896,15.3055,17325.0
2006-11-16 10:25:00,28.89,28.9,28.86,28.86,9000.0,15.3055,15.3108,15.2896,15.2896,9000.0
2006-11-16 10:30:00,28.87,28.92,28.87,28.91,13050.0,15.2949,15.3214,15.2949,15.3161,13050.0
2006-11-16 10:35:00,28.92,28.95,28.88,28.88,10350.0,15.3214,15.3373,15.3002,15.3002,10350.0
2006-11-16 10:40:00,28.88,28.91,28.84,28.89,16425.0,15.3002,15.3161,15.279,15.3055,16425.0
2006-11-16 10:45:00,28.89,28.96,28.86,28.87,19575.0,15.3055,15.3426,15.2896,15.2949,19575.0
2006-11-16 10:50:00,28.86,28.86,28.81,28.81,27000.0,15.2896,15.2896,15.2631,15.2631,27000.0
2006-11-16 10:55:00,28.82,28.83,28.75,28.8,55125.0,15.2684,15.2737,15.2313,15.2578,55125.0
2006-11-16 11:00:00,28.8,28.86,28.8,28.86,42525.0,15.2578,15.2896,15.2578,15.2896,42525.0
2006-11-16 11:05:00,28.85,28.92,28.85,28.91,26325.0,15.2843,15.3214,15.2843,15.3161,26325.0
2006-11-16 11:10:00,28.91,28.98,28.89,28.98,18225.0,15.3161,15.3532,15.3055,15.3532,18225.0
2006-11-16 11:15:00,28.98,29.0,28.96,28.96,22275.0,15.3532,15.3638,15.3426,15.3426,22275.0
2006-11-16 11:20:00,28.98,29.01,28.98,28.99,12375.0,15.3532,15.3691,15.3532,15.3585,12375.0
2006-11-16 11:25:00,28.99,29.02,28.98,28.99,16425.0,15.3585,15.3744,15.3532,15.3585,16425.0
2006-11-16 11:30:00,28.99,29.06,28.99,29.06,16875.0,15.3585,15.3955,15.3585,15.3955,16875.0
2006-11-16 11:35:00,29.06,29.06,29.0,29.0,13725.0,15.3955,15.3955,15.3638,15.3638,13725.0
2006-11-16 11:40:00,29.0,29.01,28.96,29.0,36450.0,15.3638,15.3691,15.3426,15.3638,36450.0
2006-11-16 11:45:00,29.01,29.02,28.97,29.01,23625.0,15.3691,15.3744,15.3479,15.3691,23625.0
2006-11-16 11:50:00,29.01,29.03,28.99,28.99,14400.0,15.3691,15.3797,15.3585,15.3585,14400.0
2006-11-16 11:55:00,28.99,29.01,28.98,29.0,15525.0,15.3585,15.3691,15.3532,15.3638,15525.0
2006-11-16 12:00:00,29.0,29.02,28.96,28.96,32175.0,15.3638,15.3744,15.3426,15.3426,32175.0
2006-11-16 12:05:00,28.95,28.99,28.95,28.96,28125.0,15.3373,15.3585,15.3373,15.3426,28125.0
2006-11-16 12:10:00,28.97,28.97,28.92,28.95,15525.0,15.3479,15.3479,15.3214,15.3373,15525.0
2006-11-16 12:15:00,28.95,28.96,28.89,28.89,21150.0,15.3373,15.3426,15.3055,15.3055,21150.0
2006-11-16 12:20:00,28.89,28.89,28.84,28.86,16650.0,15.3055,15.3055,15.279,15.2896,16650.0
2006-11-16 12:25:00,28.86,28.88,28.85,28.85,9000.0,15.2896,15.3002,15.2843,15.2843,9000.0
2006-11-16 12:30:00,28.86,28.86,28.82,28.86,14400.0,15.2896,15.2896,15.2684,15.2896,14400.0
2006-11-16 12:35:00,28.87,28.87,28.83,28.83,6300.0,15.2949,15.2949,15.2737,15.2737,6300.0
2006-11-16 12:40:00,28.83,28.85,28.81,28.81,23175.0,15.2737,15.2843,15.2631,15.2631,23175.0
2006-11-16 12:45:00,28.81,28.81,28.76,28.76,22725.0,15.2631,15.2631,15.2366,15.2366,22725.0
2006-11-16 12:50:00,28.76,28.77,28.72,28.72,21150.0,15.2366,15.2419,15.2154,15.2154,21150.0
2006-11-16 12:55:00,28.72,28.75,28.69,28.75,21825.0,15.2154,15.2313,15.1995,15.2313,21825.0
2006-11-16 13:00:00,28.74,28.76,28.73,28.75,32625.0,15.226,15.2366,15.2207,15.2313,32625.0
2006-11-16 13:05:00,28.76,28.76,28.74,28.76,18450.0,15.2366,15.2366,15.226,15.2366,18450.0
2006-11-16 13:10:00,28.75,28.76,28.74,28.75,11025.0,15.2313,15.2366,15.226,15.2313,11025.0
2006-11-16 13:15:00,28.76,28.76,28.73,28.74,16875.0,15.2366,15.2366,15.2207,15.226,16875.0
2006-11-16 13:20:00,28.74,28.74,28.73,28.73,15975.0,15.226,15.226,15.2207,15.2207,15975.0
2006-11-16 13:25:00,28.73,28.73,28.73,28.73,8325.0,15.2207,15.2207,15.2207,15.2207,8325.0
2006-11-16 13:30:00,28.73,28.74,28.73,28.73,96525.0,15.2207,15.226,15.2207,15.2207,96525.0
2006-11-16 13:35:00,28.73,28.79,28.72,28.79,36000.0,15.2207,15.2525,15.2154,15.2525,36000.0
2006-11-16 13:40:00,28.79,28.8,28.78,28.78,14625.0,15.2525,15.2578,15.2472,15.2472,14625.0
2006-11-16 13:45:00,28.79,28.87,28.78,28.86,27450.0,15.2525,15.2949,15.2472,15.2896,27450.0
2006-11-16 13:50:00,28.87,28.89,28.82,28.83,21375.0,15.2949,15.3055,15.2684,15.2737,21375.0
2006-11-16 13:55:00,28.83,28.84,28.81,28.81,7875.0,15.2737,15.279,15.2631,15.2631,7875.0
2006-11-16 14:00:00,28.81,28.83,28.76,28.76,20925.0,15.2631,15.2737,15.2366,15.2366,20925.0
2006-11-16 14:05:00,28.76,28.78,28.7,28.76,27900.0,15.2366,15.2472,15.2048,15.2366,27900.0
2006-11-16 14:10:00,28.76,28.79,28.74,28.79,22275.0,15.2366,15.2525,15.226,15.2525,22275.0
2006-11-16 14:15:00,28.78,28.81,28.75,28.81,18900.0,15.2472,15.2631,15.2313,15.2631,18900.0
2006-11-16 14:20:00,28.8,28.82,28.75,28.81,17775.0,15.2578,15.2684,15.2313,15.2631,17775.0
2006-11-16 14:25:00,28.81,28.84,28.81,28.83,5850.0,15.2631,15.279,15.2631,15.2737,5850.0
2006-11-16 14:30:00,28.83,28.87,28.8,28.84,22050.0,15.2737,15.2949,15.2578,15.279,22050.0
2006-11-16 14:35:00,28.83,28.88,28.83,28.88,15300.0,15.2737,15.3002,15.2737,15.3002,15300.0
2006-11-16 14:40:00,28.88,28.9,28.86,28.87,11025.0,15.3002,15.3108,15.2896,15.2949,11025.0
2006-11-16 14:45:00,28.87,28.92,28.85,28.9,19575.0,15.2949,15.3214,15.2843,15.3108,19575.0
2006-11-16 14:50:00,28.9,28.9,28.86,28.89,8775.0,15.3108,15.3108,15.2896,15.3055,8775.0
2006-11-16 14:55:00,28.89,28.92,28.87,28.91,16650.0,15.3055,15.3214,15.2949,15.3161,16650.0
2006-11-16 15:00:00,28.91,28.95,28.88,28.92,20475.0,15.3161,15.3373,15.3002,15.3214,20475.0
2006-11-16 15:05:00,28.92,28.93,28.92,28.92,11250.0,15.3214,15.3267,15.3214,15.3214,11250.0
2006-11-16 15:10:00,28.93,29.04,28.92,29.02,39375.0,15.3267,15.385,15.3214,15.3744,39375.0
2006-11-16 15:15:00,29.03,29.03,28.97,29.0,29475.0,15.3797,15.3797,15.3479,15.3638,29475.0
2006-11-16 15:20:00,28.99,28.99,28.95,28.98,26100.0,15.3585,15.3585,15.3373,15.3532,26100.0
2006-11-16 15:25:00,28.98,28.98,28.93,28.96,21375.0,15.3532,15.3532,15.3267,15.3426,21375.0
2006-11-16 15:30:00,28.94,28.99,28.93,28.94,32625.0,15.332,15.3585,15.3267,15.332,32625.0
2006-11-16 15:35:00,28.96,29.0,28.95,28.99,27225.0,15.3426,15.3638,15.3373,15.3585,27225.0
2006-11-16 15:40:00,28.98,28.98,28.94,28.98,23400.0,15.3532,15.3532,15.332,15.3532,23400.0
2006-11-16 15:45:00,28.97,29.02,28.96,28.96,24750.0,15.3479,15.3744,15.3426,15.3426,24750.0
2006-11-16 15:50:00,28.95,28.96,28.93,28.94,37800.0,15.3373,15.3426,15.3267,15.332,37800.0
2006-11-16 15:55:00,28.94,28.97,28.93,28.96,43650.0,15.332,15.3479,15.3267,15.3426,43650.0
2006-11-17 09:30:00,28.89,29.01,28.81,29.01,1045575.0,15.3055,15.3691,15.2631,15.3691,1045575.0
2006-11-17 09:35:00,29.01,29.09,29.0,29.04,65250.0,15.3691,15.4114,15.3638,15.385,65250.0
2006-11-17 09:40:00,29.05,29.05,28.95,29.0,57600.0,15.3903,15.3903,15.3373,15.3638,57600.0
2006-11-17 09:45:00,29.01,29.07,28.99,29.05,30375.0,15.3691,15.4008,15.3585,15.3903,30375.0
2006-11-17 09:50:00,29.06,29.07,29.0,29.07,27225.0,15.3955,15.4008,15.3638,15.4008,27225.0
2006-11-17 09:55:00,29.06,29.11,29.05,29.11,33750.0,15.3955,15.422,15.3903,15.422,33750.0
2006-11-17 10:00:00,29.11,29.13,29.07,29.13,48600.0,15.422,15.4326,15.4008,15.4326,48600.0
2006-11-17 10:05:00,29.13,29.25,29.11,29.23,63000.0,15.4326,15.4962,15.422,15.4856,63000.0
2006-11-17 10:10:00,29.23,29.38,29.23,29.36,113850.0,15.4856,15.5651,15.4856,15.5545,113850.0
2006-11-17 10:15:00,29.35,29.36,29.27,29.28,67950.0,15.5492,15.5545,15.5068,15.5121,67950.0
2006-11-17 10:20:00,29.28,29.32,29.24,29.24,21825.0,15.5121,15.5333,15.4909,15.4909,21825.0
2006-11-17 10:25:00,29.24,29.25,29.22,29.23,38700.0,15.4909,15.4962,15.4803,15.4856,38700.0
2006-11-17 10:30:00,29.22,29.33,29.21,29.28,55125.0,15.4803,15.5386,15.475,15.5121,55125.0
2006-11-17 10:35:00,29.28,29.32,29.25,29.26,27450.0,15.5121,15.5333,15.4962,15.5015,27450.0
2006-11-17 10:40:00,29.25,29.38,29.22,29.33,67500.0,15.4962,15.5651,15.4803,15.5386,67500.0
2006-11-17 10:45:00,29.34,29.36,29.29,29.32,34425.0,15.5439,15.5545,15.5174,15.5333,34425.0
2006-11-17 10:50:00,29.32,29.38,29.3,29.36,34425.0,15.5333,15.5651,15.5227,15.5545,34425.0
2006-11-17 10:55:00,29.36,29.36,29.33,29.33,36000.0,15.5545,15.5545,15.5386,15.5386,36000.0
2006-11-17 11:00:00,29.34,29.42,29.34,29.39,74925.0,15.5439,15.5863,15.5439,15.5704,74925.0
2006-11-17 11:05:00,29.37,29.43,29.36,29.4,57825.0,15.5598,15.5916,15.5545,15.5757,57825.0
2006-11-17 11:10:00,29.4,29.54,29.4,29.52,72675.0,15.5757,15.6498,15.5757,15.6393,72675.0
2006-11-17 11:15:00,29.52,29.6,29.5,29.52,69525.0,15.6393,15.6816,15.6287,15.6393,69525.0
2006-11-17 11:20:00,29.53,29.56,29.5,29.5,32625.0,15.6445,15.6604,15.6287,15.6287,32625.0
2006-11-17 11:25:00,29.5,29.72,29.49,29.71,118575.0,15.6287,15.7452,15.6234,15.7399,118575.0
2006-11-17 11:30:00,29.71,29.72,29.63,29.67,57600.0,15.7399,15.7452,15.6975,15.7187,57600.0
2006-11-17 11:35:00,29.67,29.67,29.6,29.6,114975.0,15.7187,15.7187,15.6816,15.6816,114975.0
2006-11-17 11:40:00,29.6,29.6,29.5,29.52,63900.0,15.6816,15.6816,15.6287,15.6393,63900.0
2006-11-17 11:45:00,29.52,29.55,29.5,29.51,33075.0,15.6393,15.6551,15.6287,15.634,33075.0
2006-11-17 11:50:00,29.5,29.54,29.44,29.44,37575.0,15.6287,15.6498,15.5969,15.5969,37575.0
2006-11-17 11:55:00,29.44,29.45,29.42,29.44,53100.0,15.5969,15.6022,15.5863,15.5969,53100.0
2006-11-17 12:00:00,29.44,29.44,29.42,29.43,73800.0,15.5969,15.5969,15.5863,15.5916,73800.0
2006-11-17 12:05:00,29.42,29.44,29.4,29.43,46575.0,15.5863,15.5969,15.5757,15.5916,46575.0
2006-11-17 12:10:00,29.42,29.44,29.4,29.4,22950.0,15.5863,15.5969,15.5757,15.5757,22950.0
2006-11-17 12:15:00,29.4,29.47,29.38,29.47,51075.0,15.5757,15.6128,15.5651,15.6128,51075.0
2006-11-17 12:20:00,29.47,29.47,29.45,29.47,40275.0,15.6128,15.6128,15.6022,15.6128,40275.0
2006-11-17 12:25:00,29.47,29.53,29.47,29.51,35325.0,15.6128,15.6445,15.6128,15.634,35325.0
2006-11-17 12:30:00,29.51,29.68,29.51,29.67,56025.0,15.634,15.724,15.634,15.7187,56025.0
2006-11-17 12:35:00,29.67,29.71,29.6,29.6,114075.0,15.7187,15.7399,15.6816,15.6816,114075.0
2006-11-17 12:40:00,29.59,29.61,29.56,29.6,54900.0,15.6763,15.6869,15.6604,15.6816,54900.0
2006-11-17 12:45:00,29.58,29.6,29.58,29.59,33075.0,15.671,15.6816,15.671,15.6763,33075.0
2006-11-17 12:50:00,29.59,29.59,29.56,29.58,40950.0,15.6763,15.6763,15.6604,15.671,40950.0
2006-11-17 12:55:00,29.59,29.61,29.51,29.51,89325.0,15.6763,15.6869,15.634,15.634,89325.0
2006-11-17 13:00:00,29.51,29.51,29.45,29.49,22725.0,15.634,15.634,15.6022,15.6234,22725.0
2006-11-17 13:05:00,29.49,29.55,29.49,29.52,38250.0,15.6234,15.6551,15.6234,15.6393,38250.0
2006-11-17 13:10:00,29.51,29.52,29.48,29.5,14850.0,15.634,15.6393,15.6181,15.6287,14850.0
2006-11-17 13:15:00,29.5,29.56,29.5,29.54,17550.0,15.6287,15.6604,15.6287,15.6498,17550.0
2006-11-17 13:20:00,29.54,29.61,29.54,29.59,50175.0,15.6498,15.6869,15.6498,15.6763,50175.0
2006-11-17 13:25:00,29.59,29.6,29.56,29.57,19350.0,15.6763,15.6816,15.6604,15.6657,19350.0
2006-11-17 13:30:00,29.57,29.63,29.52,29.61,56475.0,15.6657,15.6975,15.6393,15.6869,56475.0
2006-11-17 13:35:00,29.61,29.61,29.55,29.56,35100.0,15.6869,15.6869,15.6551,15.6604,35100.0
2006-11-17 13:40:00,29.56,29.64,29.56,29.58,33525.0,15.6604,15.7028,15.6604,15.671,33525.0
2006-11-17 13:45:00,29.58,29.58,29.51,29.56,31050.0,15.671,15.671,15.634,15.6604,31050.0
2006-11-17 13:50:00,29.54,29.58,29.54,29.56,18675.0,15.6498,15.671,15.6498,15.6604,18675.0
2006-11-17 13:55:00,29.56,29.58,29.56,29.56,9450.0,15.6604,15.671,15.6604,15.6604,9450.0
2006-11-17 14:00:00,29.56,29.62,29.55,29.61,38925.0,15.6604,15.6922,15.6551,15.6869,38925.0
2006-11-17 14:05:00,29.6,29.61,29.54,29.56,40050.0,15.6816,15.6869,15.6498,15.6604,40050.0
2006-11-17 14:10:00,29.56,29.56,29.52,29.54,15525.0,15.6604,15.6604,15.6393,15.6498,15525.0
2006-11-17 14:15:00,29.54,29.6,29.54,29.57,20475.0,15.6498,15.6816,15.6498,15.6657,20475.0
2006-11-17 14:20:00,29.57,29.59,29.55,29.56,18675.0,15.6657,15.6763,15.6551,15.6604,18675.0
2006-11-17 14:25:00,29.56,29.6,29.56,29.56,21375.0,15.6604,15.6816,15.6604,15.6604,21375.0
2006-11-17 14:30:00,29.56,29.61,29.56,29.59,11475.0,15.6604,15.6869,15.6604,15.6763,11475.0
2006-11-17 14:35:00,29.59,29.59,29.56,29.58,29025.0,15.6763,15.6763,15.6604,15.671,29025.0
2006-11-17 14:40:00,29.58,29.61,29.58,29.6,22725.0,15.671,15.6869,15.671,15.6816,22725.0
2006-11-17 14:45:00,29.6,29.68,29.6,29.65,34200.0,15.6816,15.724,15.6816,15.7081,34200.0
2006-11-17 14:50:00,29.66,29.67,29.61,29.64,23850.0,15.7134,15.7187,15.6869,15.7028,23850.0
2006-11-17 14:55:00,29.65,29.66,29.62,29.64,30150.0,15.7081,15.7134,15.6922,15.7028,30150.0
2006-11-17 15:00:00,29.64,29.68,29.64,29.64,30825.0,15.7028,15.724,15.7028,15.7028,30825.0
2006-11-17 15:05:00,29.64,29.67,29.63,29.65,57825.0,15.7028,15.7187,15.6975,15.7081,57825.0
2006-11-17 15:10:00,29.65,29.66,29.59,29.62,85950.0,15.7081,15.7134,15.6763,15.6922,85950.0
2006-11-17 15:15:00,29.62,29.67,29.61,29.64,46125.0,15.6922,15.7187,15.6869,15.7028,46125.0
2006-11-17 15:20:00,29.64,29.64,29.6,29.6,18900.0,15.7028,15.7028,15.6816,15.6816,18900.0
2006-11-17 15:25:00,29.6,29.7,29.57,29.7,110475.0,15.6816,15.7346,15.6657,15.7346,110475.0
2006-11-17 15:30:00,29.7,29.7,29.66,29.66,41175.0,15.7346,15.7346,15.7134,15.7134,41175.0
2006-11-17 15:35:00,29.66,29.66,29.53,29.56,52200.0,15.7134,15.7134,15.6445,15.6604,52200.0
2006-11-17 15:40:00,29.56,29.61,29.56,29.59,56700.0,15.6604,15.6869,15.6604,15.6763,56700.0
2006-11-17 15:45:00,29.59,29.66,29.59,29.64,51300.0,15.6763,15.7134,15.6763,15.7028,51300.0
2006-11-17 15:50:00,29.64,29.67,29.62,29.67,130950.0,15.7028,15.7187,15.6922,15.7187,130950.0
2006-11-17 15:55:00,29.67,29.68,29.64,29.68,183375.0,15.7187,15.724,15.7028,15.724,183375.0
2006-11-20 09:30:00,29.7,29.7,29.14,29.32,176625.0,15.7346,15.7346,15.4379,15.5333,176625.0
2006-11-20 09:35:00,29.35,29.4,29.27,29.27,71325.0,15.5492,15.5757,15.5068,15.5068,71325.0
2006-11-20 09:40:00,29.28,29.3,29.18,29.27,49950.0,15.5121,15.5227,15.4591,15.5068,49950.0
2006-11-20 09:45:00,29.28,29.28,29.19,29.21,98100.0,15.5121,15.5121,15.4644,15.475,98100.0
2006-11-20 09:50:00,29.21,29.26,29.21,29.26,76950.0,15.475,15.5015,15.475,15.5015,76950.0
2006-11-20 09:55:00,29.26,29.31,29.2,29.26,62100.0,15.5015,15.528,15.4697,15.5015,62100.0
2006-11-20 10:00:00,29.26,29.37,29.26,29.3,52425.0,15.5015,15.5598,15.5015,15.5227,52425.0
2006-11-20 10:05:00,29.31,29.4,29.3,29.37,44550.0,15.528,15.5757,15.5227,15.5598,44550.0
2006-11-20 10:10:00,29.36,29.4,29.32,29.37,36225.0,15.5545,15.5757,15.5333,15.5598,36225.0
2006-11-20 10:15:00,29.37,29.37,29.32,29.35,90000.0,15.5598,15.5598,15.5333,15.5492,90000.0
2006-11-20 10:20:00,29.35,29.36,29.32,29.35,31275.0,15.5492,15.5545,15.5333,15.5492,31275.0
2006-11-20 10:25:00,29.34,29.36,29.32,29.34,21600.0,15.5439,15.5545,15.5333,15.5439,21600.0
2006-11-20 10:30:00,29.34,29.37,29.32,29.37,68175.0,15.5439,15.5598,15.5333,15.5598,68175.0
2006-11-20 10:35:00,29.39,29.54,29.36,29.51,31050.0,15.5704,15.6498,15.5545,15.634,31050.0
2006-11-20 10:40:00,29.52,29.55,29.45,29.47,56475.0,15.6393,15.6551,15.6022,15.6128,56475.0
2006-11-20 10:45:00,29.47,29.47,29.42,29.43,85500.0,15.6128,15.6128,15.5863,15.5916,85500.0
2006-11-20 10:50:00,29.43,29.43,29.39,29.4,50625.0,15.5916,15.5916,15.5704,15.5757,50625.0
2006-11-20 10:55:00,29.4,29.41,29.38,29.39,62325.0,15.5757,15.581,15.5651,15.5704,62325.0
2006-11-20 11:00:00,29.4,29.41,29.38,29.41,35100.0,15.5757,15.581,15.5651,15.581,35100.0
2006-11-20 11:05:00,29.41,29.41,29.39,29.39,47925.0,15.581,15.581,15.5704,15.5704,47925.0
2006-11-20 11:10:00,29.39,29.4,29.34,29.37,40500.0,15.5704,15.5757,15.5439,15.5598,40500.0
2006-11-20 11:15:00,29.36,29.36,29.32,29.34,28350.0,15.5545,15.5545,15.5333,15.5439,28350.0
2006-11-20 11:20:00,29.34,29.34,29.29,29.34,36450.0,15.5439,15.5439,15.5174,15.5439,36450.0
2006-11-20 11:25:00,29.34,29.34,29.28,29.33,31500.0,15.5439,15.5439,15.5121,15.5386,31500.0
2006-11-20 11:30:00,29.32,29.33,29.3,29.32,19800.0,15.5333,15.5386,15.5227,15.5333,19800.0
2006-11-20 11:35:00,29.32,29.34,29.32,29.32,30825.0,15.5333,15.5439,15.5333,15.5333,30825.0
2006-11-20 11:40:00,29.31,29.32,29.29,29.31,19800.0,15.528,15.5333,15.5174,15.528,19800.0
2006-11-20 11:45:00,29.32,29.34,29.32,29.32,24300.0,15.5333,15.5439,15.5333,15.5333,24300.0
2006-11-20 11:50:00,29.31,29.32,29.3,29.3,39825.0,15.528,15.5333,15.5227,15.5227,39825.0
2006-11-20 11:55:00,29.29,29.32,29.29,29.32,20700.0,15.5174,15.5333,15.5174,15.5333,20700.0
2006-11-20 12:00:00,29.32,29.32,29.29,29.31,16425.0,15.5333,15.5333,15.5174,15.528,16425.0
2006-11-20 12:05:00,29.31,29.31,29.3,29.3,14400.0,15.528,15.528,15.5227,15.5227,14400.0
2006-11-20 12:10:00,29.3,29.3,29.29,29.29,96525.0,15.5227,15.5227,15.5174,15.5174,96525.0
2006-11-20 12:15:00,29.3,29.3,29.28,29.3,25200.0,15.5227,15.5227,15.5121,15.5227,25200.0
2006-11-20 12:20:00,29.29,29.3,29.25,29.25,30375.0,15.5174,15.5227,15.4962,15.4962,30375.0
2006-11-20 12:25:00,29.25,29.25,29.23,29.24,16425.0,15.4962,15.4962,15.4856,15.4909,16425.0
2006-11-20 12:30:00,29.25,29.25,29.19,29.2,33525.0,15.4962,15.4962,15.4644,15.4697,33525.0
2006-11-20 12:35:00,29.2,29.22,29.2,29.2,17775.0,15.4697,15.4803,15.4697,15.4697,17775.0
2006-11-20 12:40:00,29.2,29.2,29.17,29.18,20925.0,15.4697,15.4697,15.4538,15.4591,20925.0
2006-11-20 12:45:00,29.18,29.18,29.17,29.17,20700.0,15.4591,15.4591,15.4538,15.4538,20700.0
2006-11-20 12:50:00,29.17,29.18,29.15,29.15,19350.0,15.4538,15.4591,15.4432,15.4432,19350.0
2006-11-20 12:55:00,29.15,29.18,29.14,29.17,17775.0,15.4432,15.4591,15.4379,15.4538,17775.0
2006-11-20 13:00:00,29.18,29.22,29.17,29.22,29475.0,15.4591,15.4803,15.4538,15.4803,29475.0
2006-11-20 13:05:00,29.21,29.27,29.2,29.24,21825.0,15.475,15.5068,15.4697,15.4909,21825.0
2006-11-20 13:10:00,29.25,29.28,29.23,29.23,9225.0,15.4962,15.5121,15.4856,15.4856,9225.0
2006-11-20 13:15:00,29.22,29.26,29.22,29.25,11025.0,15.4803,15.5015,15.4803,15.4962,11025.0
2006-11-20 13:20:00,29.26,29.29,29.26,29.28,2700.0,15.5015,15.5174,15.5015,15.5121,2700.0
2006-11-20 13:25:00,29.29,29.3,29.29,29.29,21600.0,15.5174,15.5227,15.5174,15.5174,21600.0
2006-11-20 13:30:00,29.29,29.3,29.28,29.28,28125.0,15.5174,15.5227,15.5121,15.5121,28125.0
2006-11-20 13:35:00,29.28,29.28,29.27,29.27,4050.0,15.5121,15.5121,15.5068,15.5068,4050.0
2006-11-20 13:40:00,29.27,29.29,29.26,29.28,9000.0,15.5068,15.5174,15.5015,15.5121,9000.0
2006-11-20 13:45:00,29.28,29.29,29.28,29.29,10800.0,15.5121,15.5174,15.5121,15.5174,10800.0
2006-11-20 13:50:00,29.29,29.3,29.24,29.24,21825.0,15.5174,15.5227,15.4909,15.4909,21825.0
2006-11-20 13:55:00,29.25,29.25,29.22,29.23,15750.0,15.4962,15.4962,15.4803,15.4856,15750.0
2006-11-20 14:00:00,29.24,29.35,29.24,29.28,34425.0,15.4909,15.5492,15.4909,15.5121,34425.0
2006-11-20 14:05:00,29.28,29.29,29.24,29.25,20025.0,15.5121,15.5174,15.4909,15.4962,20025.0
2006-11-20 14:10:00,29.26,29.27,29.24,29.26,23625.0,15.5015,15.5068,15.4909,15.5015,23625.0
2006-11-20 14:15:00,29.26,29.27,29.18,29.2,54225.0,15.5015,15.5068,15.4591,15.4697,54225.0
2006-11-20 14:20:00,29.19,29.21,29.13,29.16,44550.0,15.4644,15.475,15.4326,15.4485,44550.0
2006-11-20 14:25:00,29.18,29.2,29.11,29.16,46800.0,15.4591,15.4697,15.422,15.4485,46800.0
2006-11-20 14:30:00,29.16,29.2,29.1,29.18,39600.0,15.4485,15.4697,15.4167,15.4591,39600.0
2006-11-20 14:35:00,29.18,29.24,29.12,29.24,37350.0,15.4591,15.4909,15.4273,15.4909,37350.0
2006-11-20 14:40:00,29.25,29.25,29.15,29.15,13950.0,15.4962,15.4962,15.4432,15.4432,13950.0
2006-11-20 14:45:00,29.15,29.24,29.15,29.23,14175.0,15.4432,15.4909,15.4432,15.4856,14175.0
2006-11-20 14:50:00,29.25,29.29,29.24,29.26,36675.0,15.4962,15.5174,15.4909,15.5015,36675.0
2006-11-20 14:55:00,29.26,29.31,29.23,29.31,14175.0,15.5015,15.528,15.4856,15.528,14175.0
2006-11-20 15:00:00,29.31,29.33,29.3,29.3,35550.0,15.528,15.5386,15.5227,15.5227,35550.0
2006-11-20 15:05:00,29.31,29.33,29.29,29.29,27000.0,15.528,15.5386,15.5174,15.5174,27000.0
2006-11-20 15:10:00,29.29,29.3,29.24,29.25,43200.0,15.5174,15.5227,15.4909,15.4962,43200.0
2006-11-20 15:15:00,29.24,29.3,29.22,29.28,19125.0,15.4909,15.5227,15.4803,15.5121,19125.0
2006-11-20 15:20:00,29.29,29.31,29.24,29.25,28575.0,15.5174,15.528,15.4909,15.4962,28575.0
2006-11-20 15:25:00,29.26,29.26,29.23,29.23,27900.0,15.5015,15.5015,15.4856,15.4856,27900.0
2006-11-20 15:30:00,29.23,29.27,29.2,29.27,62325.0,15.4856,15.5068,15.4697,15.5068,62325.0
2006-11-20 15:35:00,29.27,29.32,29.27,29.31,46350.0,15.5068,15.5333,15.5068,15.528,46350.0
2006-11-20 15:40:00,29.3,29.32,29.29,29.3,51750.0,15.5227,15.5333,15.5174,15.5227,51750.0
2006-11-20 15:45:00,29.3,29.3,29.21,29.23,30375.0,15.5227,15.5227,15.475,15.4856,30375.0
2006-11-20 15:50:00,29.24,29.3,29.21,29.3,34650.0,15.4909,15.5227,15.475,15.5227,34650.0
2006-11-20 15:55:00,29.31,29.31,29.24,29.24,94275.0,15.528,15.528,15.4909,15.4909,94275.0
2006-11-21 09:30:00,29.25,29.27,29.03,29.06,88875.0,15.4962,15.5068,15.3797,15.3955,88875.0
2006-11-21 09:35:00,29.04,29.11,29.04,29.1,36225.0,15.385,15.422,15.385,15.4167,36225.0
2006-11-21 09:40:00,29.11,29.11,29.02,29.03,37575.0,15.422,15.422,15.3744,15.3797,37575.0
2006-11-21 09:45:00,29.03,29.11,29.03,29.08,27900.0,15.3797,15.422,15.3797,15.4061,27900.0
2006-11-21 09:50:00,29.08,29.11,29.05,29.05,34200.0,15.4061,15.422,15.3903,15.3903,34200.0
2006-11-21 09:55:00,29.05,29.13,29.04,29.04,42525.0,15.3903,15.4326,15.385,15.385,42525.0
2006-11-21 10:00:00,29.04,29.11,29.04,29.08,29925.0,15.385,15.422,15.385,15.4061,29925.0
2006-11-21 10:05:00,29.08,29.21,29.08,29.15,45675.0,15.4061,15.475,15.4061,15.4432,45675.0
2006-11-21 10:10:00,29.14,29.16,29.13,29.13,33525.0,15.4379,15.4485,15.4326,15.4326,33525.0
2006-11-21 10:15:00,29.13,29.16,29.12,29.16,50850.0,15.4326,15.4485,15.4273,15.4485,50850.0
2006-11-21 10:20:00,29.15,29.22,29.15,29.22,34650.0,15.4432,15.4803,15.4432,15.4803,34650.0
2006-11-21 10:25:00,29.22,29.22,29.17,29.18,22500.0,15.4803,15.4803,15.4538,15.4591,22500.0
2006-11-21 10:30:00,29.18,29.2,29.16,29.18,26775.0,15.4591,15.4697,15.4485,15.4591,26775.0
2006-11-21 10:35:00,29.17,29.18,29.05,29.06,37800.0,15.4538,15.4591,15.3903,15.3955,37800.0
2006-11-21 10:40:00,29.06,29.09,29.03,29.04,34875.0,15.3955,15.4114,15.3797,15.385,34875.0
2006-11-21 10:45:00,29.04,29.08,28.99,29.02,44100.0,15.385,15.4061,15.3585,15.3744,44100.0
2006-11-21 10:50:00,29.02,29.06,29.02,29.06,22500.0,15.3744,15.3955,15.3744,15.3955,22500.0
2006-11-21 10:55:00,29.07,29.12,29.07,29.12,14175.0,15.4008,15.4273,15.4008,15.4273,14175.0
2006-11-21 11:00:00,29.13,29.13,29.11,29.12,11700.0,15.4326,15.4326,15.422,15.4273,11700.0
2006-11-21 11:05:00,29.12,29.12,29.06,29.06,10350.0,15.4273,15.4273,15.3955,15.3955,10350.0
2006-11-21 11:10:00,29.06,29.08,29.04,29.08,18450.0,15.3955,15.4061,15.385,15.4061,18450.0
2006-11-21 11:15:00,29.07,29.13,29.04,29.13,28800.0,15.4008,15.4326,15.385,15.4326,28800.0
2006-11-21 11:20:00,29.13,29.15,29.11,29.15,35325.0,15.4326,15.4432,15.422,15.4432,35325.0
2006-11-21 11:25:00,29.15,29.21,29.15,29.21,45450.0,15.4432,15.475,15.4432,15.475,45450.0
2006-11-21 11:30:00,29.21,29.23,29.17,29.18,38250.0,15.475,15.4856,15.4538,15.4591,38250.0
2006-11-21 11:35:00,29.17,29.17,29.14,29.16,15750.0,15.4538,15.4538,15.4379,15.4485,15750.0
2006-11-21 11:40:00,29.16,29.19,29.15,29.16,124425.0,15.4485,15.4644,15.4432,15.4485,124425.0
2006-11-21 11:45:00,29.16,29.16,29.12,29.15,11250.0,15.4485,15.4485,15.4273,15.4432,11250.0
2006-11-21 11:50:00,29.15,29.17,29.15,29.15,14175.0,15.4432,15.4538,15.4432,15.4432,14175.0
2006-11-21 11:55:00,29.14,29.16,29.14,29.16,4725.0,15.4379,15.4485,15.4379,15.4485,4725.0
2006-11-21 12:00:00,29.15,29.24,29.15,29.24,39375.0,15.4432,15.4909,15.4432,15.4909,39375.0
2006-11-21 12:05:00,29.24,29.24,29.21,29.21,9675.0,15.4909,15.4909,15.475,15.475,9675.0
2006-11-21 12:10:00,29.21,29.21,29.13,29.13,10575.0,15.475,15.475,15.4326,15.4326,10575.0
2006-11-21 12:15:00,29.14,29.15,29.12,29.15,12825.0,15.4379,15.4432,15.4273,15.4432,12825.0
2006-11-21 12:20:00,29.16,29.18,29.15,29.15,7650.0,15.4485,15.4591,15.4432,15.4432,7650.0
2006-11-21 12:25:00,29.15,29.15,29.11,29.12,27450.0,15.4432,15.4432,15.422,15.4273,27450.0
2006-11-21 12:30:00,29.12,29.14,29.11,29.12,12600.0,15.4273,15.4379,15.422,15.4273,12600.0
2006-11-21 12:35:00,29.12,29.13,29.12,29.13,14850.0,15.4273,15.4326,15.4273,15.4326,14850.0
2006-11-21 12:40:00,29.13,29.13,29.08,29.08,6975.0,15.4326,15.4326,15.4061,15.4061,6975.0
2006-11-21 12:45:00,29.09,29.12,29.09,29.11,16650.0,15.4114,15.4273,15.4114,15.422,16650.0
2006-11-21 12:50:00,29.11,29.11,29.1,29.11,15300.0,15.422,15.422,15.4167,15.422,15300.0
2006-11-21 12:55:00,29.1,29.11,29.08,29.11,17325.0,15.4167,15.422,15.4061,15.422,17325.0
2006-11-21 13:00:00,29.11,29.13,29.08,29.11,21825.0,15.422,15.4326,15.4061,15.422,21825.0
2006-11-21 13:05:00,29.11,29.11,29.08,29.09,26550.0,15.422,15.422,15.4061,15.4114,26550.0
2006-11-21 13:10:00,29.1,29.11,29.1,29.1,18675.0,15.4167,15.422,15.4167,15.4167,18675.0
2006-11-21 13:15:00,29.1,29.14,29.1,29.12,27675.0,15.4167,15.4379,15.4167,15.4273,27675.0
2006-11-21 13:20:00,29.12,29.16,29.12,29.13,31275.0,15.4273,15.4485,15.4273,15.4326,31275.0
2006-11-21 13:25:00,29.13,29.13,29.09,29.11,28575.0,15.4326,15.4326,15.4114,15.422,28575.0
2006-11-21 13:30:00,29.11,29.16,29.11,29.15,30825.0,15.422,15.4485,15.422,15.4432,30825.0
2006-11-21 13:35:00,29.15,29.16,29.12,29.14,19800.0,15.4432,15.4485,15.4273,15.4379,19800.0
2006-11-21 13:40:00,29.14,29.14,29.08,29.1,20250.0,15.4379,15.4379,15.4061,15.4167,20250.0
2006-11-21 13:45:00,29.1,29.17,29.1,29.16,30600.0,15.4167,15.4538,15.4167,15.4485,30600.0
2006-11-21 13:50:00,29.16,29.23,29.16,29.19,14400.0,15.4485,15.4856,15.4485,15.4644,14400.0
2006-11-21 13:55:00,29.18,29.2,29.16,29.19,18450.0,15.4591,15.4697,15.4485,15.4644,18450.0
2006-11-21 14:00:00,29.2,29.21,29.16,29.16,7200.0,15.4697,15.475,15.4485,15.4485,7200.0
2006-11-21 14:05:00,29.16,29.19,29.15,29.17,18675.0,15.4485,15.4644,15.4432,15.4538,18675.0
2006-11-21 14:10:00,29.18,29.18,29.16,29.17,15075.0,15.4591,15.4591,15.4485,15.4538,15075.0
2006-11-21 14:15:00,29.17,29.17,29.11,29.11,27225.0,15.4538,15.4538,15.422,15.422,27225.0
2006-11-21 14:20:00,29.1,29.16,29.08,29.16,24075.0,15.4167,15.4485,15.4061,15.4485,24075.0
2006-11-21 14:25:00,29.16,29.17,29.16,29.16,9900.0,15.4485,15.4538,15.4485,15.4485,9900.0
2006-11-21 14:30:00,29.16,29.16,29.14,29.16,27225.0,15.4485,15.4485,15.4379,15.4485,27225.0
2006-11-21 14:35:00,29.16,29.17,29.14,29.15,18675.0,15.4485,15.4538,15.4379,15.4432,18675.0
2006-11-21 14:40:00,29.15,29.15,29.12,29.13,14400.0,15.4432,15.4432,15.4273,15.4326,14400.0
2006-11-21 14:45:00,29.14,29.18,29.14,29.18,16200.0,15.4379,15.4591,15.4379,15.4591,16200.0
2006-11-21 14:50:00,29.18,29.19,29.17,29.19,11700.0,15.4591,15.4644,15.4538,15.4644,11700.0
2006-11-21 14:55:00,29.19,29.2,29.18,29.2,6975.0,15.4644,15.4697,15.4591,15.4697,6975.0
2006-11-21 15:00:00,29.2,29.24,29.19,29.24,14625.0,15.4697,15.4909,15.4644,15.4909,14625.0
2006-11-21 15:05:00,29.24,29.24,29.21,29.21,14850.0,15.4909,15.4909,15.475,15.475,14850.0
2006-11-21 15:10:00,29.21,29.23,29.18,29.18,9000.0,15.475,15.4856,15.4591,15.4591,9000.0
2006-11-21 15:15:00,29.19,29.24,29.19,29.24,20250.0,15.4644,15.4909,15.4644,15.4909,20250.0
2006-11-21 15:20:00,29.24,29.25,29.2,29.24,38250.0,15.4909,15.4962,15.4697,15.4909,38250.0
2006-11-21 15:25:00,29.24,29.24,29.18,29.19,27675.0,15.4909,15.4909,15.4591,15.4644,27675.0
2006-11-21 15:30:00,29.2,29.2,29.18,29.2,15525.0,15.4697,15.4697,15.4591,15.4697,15525.0
2006-11-21 15:35:00,29.2,29.22,29.18,29.22,31275.0,15.4697,15.4803,15.4591,15.4803,31275.0
2006-11-21 15:40:00,29.21,29.23,29.2,29.2,25425.0,15.475,15.4856,15.4697,15.4697,25425.0
2006-11-21 15:45:00,29.2,29.21,29.18,29.19,22275.0,15.4697,15.475,15.4591,15.4644,22275.0
2006-11-21 15:50:00,29.19,29.22,29.19,29.2,34200.0,15.4644,15.4803,15.4644,15.4697,34200.0
2006-11-21 15:55:00,29.2,29.25,29.2,29.25,83925.0,15.4697,15.4962,15.4697,15.4962,83925.0
2006-11-22 09:30:00,29.21,29.23,29.0,29.01,78075.0,15.475,15.4856,15.3638,15.3691,78075.0
2006-11-22 09:35:00,29.01,29.13,28.99,29.13,42075.0,15.3691,15.4326,15.3585,15.4326,42075.0
2006-11-22 09:40:00,29.12,29.15,29.05,29.08,45000.0,15.4273,15.4432,15.3903,15.4061,45000.0
2006-11-22 09:45:00,29.07,29.07,28.97,28.99,51750.0,15.4008,15.4008,15.3479,15.3585,51750.0
2006-11-22 09:50:00,28.99,28.99,28.74,28.76,88200.0,15.3585,15.3585,15.226,15.2366,88200.0
2006-11-22 09:55:00,28.74,28.8,28.66,28.67,74250.0,15.226,15.2578,15.1836,15.1889,74250.0
2006-11-22 10:00:00,28.68,28.72,28.61,28.64,96075.0,15.1942,15.2154,15.1571,15.173,96075.0
2006-11-22 10:05:00,28.64,28.68,28.57,28.67,68175.0,15.173,15.1942,15.136,15.1889,68175.0
2006-11-22 10:10:00,28.67,28.71,28.6,28.67,85275.0,15.1889,15.2101,15.1518,15.1889,85275.0
2006-11-22 10:15:00,28.68,28.79,28.67,28.79,48150.0,15.1942,15.2525,15.1889,15.2525,48150.0
2006-11-22 10:20:00,28.79,28.8,28.77,28.79,45000.0,15.2525,15.2578,15.2419,15.2525,45000.0
2006-11-22 10:25:00,28.8,28.83,28.79,28.8,46575.0,15.2578,15.2737,15.2525,15.2578,46575.0
2006-11-22 10:30:00,28.8,28.9,28.76,28.9,50625.0,15.2578,15.3108,15.2366,15.3108,50625.0
2006-11-22 10:35:00,28.9,28.9,28.78,28.83,43200.0,15.3108,15.3108,15.2472,15.2737,43200.0
2006-11-22 10:40:00,28.83,28.91,28.81,28.87,31050.0,15.2737,15.3161,15.2631,15.2949,31050.0
2006-11-22 10:45:00,28.87,28.9,28.87,28.88,48825.0,15.2949,15.3108,15.2949,15.3002,48825.0
2006-11-22 10:50:00,28.88,28.89,28.81,28.87,35100.0,15.3002,15.3055,15.2631,15.2949,35100.0
2006-11-22 10:55:00,28.88,28.92,28.87,28.89,32175.0,15.3002,15.3214,15.2949,15.3055,32175.0
2006-11-22 11:00:00,28.9,28.94,28.9,28.93,87525.0,15.3108,15.332,15.3108,15.3267,87525.0
2006-11-22 11:05:00,28.93,28.94,28.9,28.9,22050.0,15.3267,15.332,15.3108,15.3108,22050.0
2006-11-22 11:10:00,28.89,28.93,28.8,28.93,33075.0,15.3055,15.3267,15.2578,15.3267,33075.0
2006-11-22 11:15:00,28.93,28.93,28.9,28.91,33300.0,15.3267,15.3267,15.3108,15.3161,33300.0
2006-11-22 11:20:00,28.91,28.92,28.9,28.9,28125.0,15.3161,15.3214,15.3108,15.3108,28125.0
2006-11-22 11:25:00,28.9,28.91,28.88,28.89,18225.0,15.3108,15.3161,15.3002,15.3055,18225.0
2006-11-22 11:30:00,28.89,28.9,28.86,28.9,27450.0,15.3055,15.3108,15.2896,15.3108,27450.0
2006-11-22 11:35:00,28.9,28.91,28.88,28.91,19125.0,15.3108,15.3161,15.3002,15.3161,19125.0
2006-11-22 11:40:00,28.91,28.93,28.9,28.91,29475.0,15.3161,15.3267,15.3108,15.3161,29475.0
2006-11-22 11:45:00,28.91,28.92,28.91,28.92,17550.0,15.3161,15.3214,15.3161,15.3214,17550.0
2006-11-22 11:50:00,28.92,28.92,28.84,28.86,19800.0,15.3214,15.3214,15.279,15.2896,19800.0
2006-11-22 11:55:00,28.88,28.88,28.87,28.88,11025.0,15.3002,15.3002,15.2949,15.3002,11025.0
2006-11-22 12:00:00,28.88,28.88,28.87,28.88,21375.0,15.3002,15.3002,15.2949,15.3002,21375.0
2006-11-22 12:05:00,28.88,28.9,28.88,28.9,14625.0,15.3002,15.3108,15.3002,15.3108,14625.0
2006-11-22 12:10:00,28.89,28.91,28.87,28.91,17550.0,15.3055,15.3161,15.2949,15.3161,17550.0
2006-11-22 12:15:00,28.91,28.92,28.91,28.91,25425.0,15.3161,15.3214,15.3161,15.3161,25425.0
2006-11-22 12:20:00,28.9,28.91,28.84,28.87,22050.0,15.3108,15.3161,15.279,15.2949,22050.0
2006-11-22 12:25:00,28.88,28.9,28.88,28.9,5175.0,15.3002,15.3108,15.3002,15.3108,5175.0
2006-11-22 12:30:00,28.9,28.91,28.89,28.91,9675.0,15.3108,15.3161,15.3055,15.3161,9675.0
2006-11-22 12:35:00,28.91,28.91,28.9,28.9,16200.0,15.3161,15.3161,15.3108,15.3108,16200.0
2006-11-22 12:40:00,28.91,28.91,28.86,28.86,19575.0,15.3161,15.3161,15.2896,15.2896,19575.0
2006-11-22 12:45:00,28.87,28.92,28.87,28.9,19575.0,15.2949,15.3214,15.2949,15.3108,19575.0
2006-11-22 12:50:00,28.91,28.92,28.9,28.91,17325.0,15.3161,15.3214,15.3108,15.3161,17325.0
2006-11-22 12:55:00,28.91,28.92,28.91,28.92,37800.0,15.3161,15.3214,15.3161,15.3214,37800.0
2006-11-22 13:00:00,28.92,28.92,28.9,28.92,12150.0,15.3214,15.3214,15.3108,15.3214,12150.0
2006-11-22 13:05:00,28.92,28.92,28.91,28.91,18900.0,15.3214,15.3214,15.3161,15.3161,18900.0
2006-11-22 13:10:00,28.92,28.92,28.91,28.91,13050.0,15.3214,15.3214,15.3161,15.3161,13050.0
2006-11-22 13:15:00,28.91,28.91,28.91,28.91,16425.0,15.3161,15.3161,15.3161,15.3161,16425.0
2006-11-22 13:20:00,28.9,28.91,28.89,28.9,20025.0,15.3108,15.3161,15.3055,15.3108,20025.0
2006-11-22 13:25:00,28.9,28.91,28.9,28.91,16200.0,15.3108,15.3161,15.3108,15.3161,16200.0
2006-11-22 13:30:00,28.9,28.9,28.89,28.89,14625.0,15.3108,15.3108,15.3055,15.3055,14625.0
2006-11-22 13:35:00,28.89,28.9,28.89,28.9,9675.0,15.3055,15.3108,15.3055,15.3108,9675.0
2006-11-22 13:40:00,28.9,28.9,28.89,28.9,13500.0,15.3108,15.3108,15.3055,15.3108,13500.0
2006-11-22 13:45:00,28.9,28.92,28.9,28.92,25875.0,15.3108,15.3214,15.3108,15.3214,25875.0
2006-11-22 13:50:00,28.92,28.92,28.91,28.91,12375.0,15.3214,15.3214,15.3161,15.3161,12375.0
2006-11-22 13:55:00,28.91,28.92,28.91,28.92,11250.0,15.3161,15.3214,15.3161,15.3214,11250.0
2006-11-22 14:00:00,28.92,28.92,28.91,28.91,11475.0,15.3214,15.3214,15.3161,15.3161,11475.0
2006-11-22 14:05:00,28.91,28.93,28.91,28.91,13275.0,15.3161,15.3267,15.3161,15.3161,13275.0
2006-11-22 14:10:00,28.91,28.92,28.91,28.91,16425.0,15.3161,15.3214,15.3161,15.3161,16425.0
2006-11-22 14:15:00,28.91,28.92,28.91,28.92,20925.0,15.3161,15.3214,15.3161,15.3214,20925.0
2006-11-22 14:20:00,28.92,28.92,28.91,28.92,18450.0,15.3214,15.3214,15.3161,15.3214,18450.0
2006-11-22 14:25:00,28.92,28.93,28.91,28.91,29925.0,15.3214,15.3267,15.3161,15.3161,29925.0
2006-11-22 14:30:00,28.92,28.93,28.92,28.92,18675.0,15.3214,15.3267,15.3214,15.3214,18675.0
2006-11-22 14:35:00,28.92,28.92,28.9,28.92,19350.0,15.3214,15.3214,15.3108,15.3214,19350.0
2006-11-22 14:40:00,28.92,28.93,28.91,28.93,21375.0,15.3214,15.3267,15.3161,15.3267,21375.0
2006-11-22 14:45:00,28.93,28.98,28.93,28.98,42975.0,15.3267,15.3532,15.3267,15.3532,42975.0
2006-11-22 14:50:00,28.98,29.0,28.97,28.99,24525.0,15.3532,15.3638,15.3479,15.3585,24525.0
2006-11-22 14:55:00,28.99,28.99,28.96,28.98,19125.0,15.3585,15.3585,15.3426,15.3532,19125.0
2006-11-22 15:00:00,28.99,29.07,28.99,29.04,56250.0,15.3585,15.4008,15.3585,15.385,56250.0
2006-11-22 15:05:00,29.04,29.08,29.02,29.07,51525.0,15.385,15.4061,15.3744,15.4008,51525.0
2006-11-22 15:10:00,29.07,29.07,29.04,29.06,24525.0,15.4008,15.4008,15.385,15.3955,24525.0
2006-11-22 15:15:00,29.07,29.1,29.06,29.09,36000.0,15.4008,15.4167,15.3955,15.4114,36000.0
2006-11-22 15:20:00,29.08,29.08,29.04,29.07,31725.0,15.4061,15.4061,15.385,15.4008,31725.0
2006-11-22 15:25:00,29.07,29.11,29.07,29.1,23850.0,15.4008,15.422,15.4008,15.4167,23850.0
2006-11-22 15:30:00,29.11,29.13,29.09,29.12,30600.0,15.422,15.4326,15.4114,15.4273,30600.0
2006-11-22 15:35:00,29.12,29.13,29.09,29.11,29700.0,15.4273,15.4326,15.4114,15.422,29700.0
2006-11-22 15:40:00,29.11,29.13,29.11,29.13,27900.0,15.422,15.4326,15.422,15.4326,27900.0
2006-11-22 15:45:00,29.13,29.17,29.13,29.17,46350.0,15.4326,15.4538,15.4326,15.4538,46350.0
2006-11-22 15:50:00,29.17,29.17,29.12,29.13,59400.0,15.4538,15.4538,15.4273,15.4326,59400.0
2006-11-22 15:55:00,29.13,29.14,29.09,29.12,81900.0,15.4326,15.4379,15.4114,15.4273,81900.0
2006-11-24 09:30:00,28.89,29.01,28.89,28.97,40500.0,15.3055,15.3691,15.3055,15.3479,40500.0
2006-11-24 09:35:00,28.97,29.06,28.96,29.06,10575.0,15.3479,15.3955,15.3426,15.3955,10575.0
2006-11-24 09:40:00,29.05,29.06,29.03,29.05,8100.0,15.3903,15.3955,15.3797,15.3903,8100.0
2006-11-24 09:45:00,29.04,29.06,29.01,29.03,10575.0,15.385,15.3955,15.3691,15.3797,10575.0
2006-11-24 09:50:00,29.0,29.04,28.99,29.04,2925.0,15.3638,15.385,15.3585,15.385,2925.0
2006-11-24 09:55:00,29.03,29.03,28.94,29.0,16425.0,15.3797,15.3797,15.332,15.3638,16425.0
2006-11-24 10:00:00,29.04,29.07,29.01,29.04,12150.0,15.385,15.4008,15.3691,15.385,12150.0
2006-11-24 10:05:00,29.04,29.09,29.03,29.07,22950.0,15.385,15.4114,15.3797,15.4008,22950.0
2006-11-24 10:10:00,29.08,29.08,29.0,29.03,10350.0,15.4061,15.4061,15.3638,15.3797,10350.0
2006-11-24 10:15:00,29.02,29.07,29.02,29.07,2925.0,15.3744,15.4008,15.3744,15.4008,2925.0
2006-11-24 10:20:00,29.08,29.08,29.02,29.05,22500.0,15.4061,15.4061,15.3744,15.3903,22500.0
2006-11-24 10:25:00,29.07,29.14,29.07,29.13,41625.0,15.4008,15.4379,15.4008,15.4326,41625.0
2006-11-24 10:30:00,29.13,29.13,29.08,29.12,13050.0,15.4326,15.4326,15.4061,15.4273,13050.0
2006-11-24 10:35:00,29.12,29.12,29.1,29.11,9000.0,15.4273,15.4273,15.4167,15.422,9000.0
2006-11-24 10:40:00,29.11,29.13,29.11,29.12,19125.0,15.422,15.4326,15.422,15.4273,19125.0
2006-11-24 10:45:00,29.12,29.12,29.1,29.12,11475.0,15.4273,15.4273,15.4167,15.4273,11475.0
2006-11-24 10:50:00,29.13,29.16,29.07,29.07,39150.0,15.4326,15.4485,15.4008,15.4008,39150.0
2006-11-24 10:55:00,29.06,29.11,29.04,29.06,24750.0,15.3955,15.422,15.385,15.3955,24750.0
2006-11-24 11:00:00,29.07,29.11,29.04,29.11,14175.0,15.4008,15.422,15.385,15.422,14175.0
2006-11-24 11:05:00,29.11,29.15,29.11,29.15,9000.0,15.422,15.4432,15.422,15.4432,9000.0
2006-11-24 11:10:00,29.14,29.16,29.14,29.16,20700.0,15.4379,15.4485,15.4379,15.4485,20700.0
2006-11-24 11:15:00,29.18,29.2,29.17,29.18,12375.0,15.4591,15.4697,15.4538,15.4591,12375.0
2006-11-24 11:20:00,29.18,29.2,29.18,29.18,8775.0,15.4591,15.4697,15.4591,15.4591,8775.0
2006-11-24 11:25:00,29.16,29.16,29.11,29.15,12825.0,15.4485,15.4485,15.422,15.4432,12825.0
2006-11-24 11:30:00,29.14,29.14,29.03,29.04,38925.0,15.4379,15.4379,15.3797,15.385,38925.0
2006-11-24 11:35:00,29.05,29.06,28.99,29.01,32175.0,15.3903,15.3955,15.3585,15.3691,32175.0
2006-11-24 11:40:00,29.03,29.06,29.01,29.05,11700.0,15.3797,15.3955,15.3691,15.3903,11700.0
2006-11-24 11:45:00,29.04,29.07,29.0,29.07,18450.0,15.385,15.4008,15.3638,15.4008,18450.0
2006-11-24 11:50:00,29.07,29.07,29.01,29.01,14175.0,15.4008,15.4008,15.3691,15.3691,14175.0
2006-11-24 11:55:00,29.0,29.01,28.96,28.98,7875.0,15.3638,15.3691,15.3426,15.3532,7875.0
2006-11-24 12:00:00,28.97,29.01,28.96,29.01,17325.0,15.3479,15.3691,15.3426,15.3691,17325.0
2006-11-24 12:05:00,29.02,29.02,28.98,29.02,18450.0,15.3744,15.3744,15.3532,15.3744,18450.0
2006-11-24 12:10:00,29.02,29.02,29.0,29.0,9900.0,15.3744,15.3744,15.3638,15.3638,9900.0
2006-11-24 12:15:00,29.0,29.0,28.95,28.95,26100.0,15.3638,15.3638,15.3373,15.3373,26100.0
2006-11-24 12:20:00,28.96,28.96,28.94,28.95,29700.0,15.3426,15.3426,15.332,15.3373,29700.0
2006-11-24 12:25:00,28.95,28.96,28.94,28.95,56925.0,15.3373,15.3426,15.332,15.3373,56925.0
2006-11-24 12:30:00,28.95,28.96,28.93,28.94,26100.0,15.3373,15.3426,15.3267,15.332,26100.0
2006-11-24 12:35:00,28.94,28.94,28.88,28.92,52875.0,15.332,15.332,15.3002,15.3214,52875.0
2006-11-24 12:40:00,28.9,28.91,28.87,28.88,22050.0,15.3108,15.3161,15.2949,15.3002,22050.0
2006-11-24 12:45:00,28.87,28.89,28.86,28.86,28350.0,15.2949,15.3055,15.2896,15.2896,28350.0
2006-11-24 12:50:00,28.86,28.91,28.86,28.91,42975.0,15.2896,15.3161,15.2896,15.3161,42975.0
2006-11-24 12:55:00,28.88,28.9,28.86,28.87,31725.0,15.3002,15.3108,15.2896,15.2949,31725.0
2006-11-27 09:30:00,28.23,28.53,28.13,28.52,215100.0,14.9558,15.1148,14.9028,15.1095,215100.0
2006-11-27 09:35:00,28.51,28.62,28.49,28.6,71100.0,15.1042,15.1624,15.0936,15.1518,71100.0
2006-11-27 09:40:00,28.62,28.63,28.53,28.55,64575.0,15.1624,15.1677,15.1148,15.1254,64575.0
2006-11-27 09:45:00,28.53,28.68,28.53,28.66,38925.0,15.1148,15.1942,15.1148,15.1836,38925.0
2006-11-27 09:50:00,28.67,28.7,28.61,28.66,55800.0,15.1889,15.2048,15.1571,15.1836,55800.0
2006-11-27 09:55:00,28.66,28.69,28.61,28.64,39600.0,15.1836,15.1995,15.1571,15.173,39600.0
2006-11-27 10:00:00,28.64,28.66,28.54,28.65,64125.0,15.173,15.1836,15.1201,15.1783,64125.0
2006-11-27 10:05:00,28.65,28.73,28.61,28.61,92250.0,15.1783,15.2207,15.1571,15.1571,92250.0
2006-11-27 10:10:00,28.62,28.62,28.44,28.47,72450.0,15.1624,15.1624,15.0671,15.083,72450.0
2006-11-27 10:15:00,28.45,28.55,28.4,28.55,65475.0,15.0724,15.1254,15.0459,15.1254,65475.0
2006-11-27 10:20:00,28.55,28.58,28.52,28.56,33750.0,15.1254,15.1413,15.1095,15.1307,33750.0
2006-11-27 10:25:00,28.56,28.56,28.44,28.48,67500.0,15.1307,15.1307,15.0671,15.0883,67500.0
2006-11-27 10:30:00,28.48,28.56,28.48,28.56,50175.0,15.0883,15.1307,15.0883,15.1307,50175.0
2006-11-27 10:35:00,28.56,28.67,28.52,28.62,38250.0,15.1307,15.1889,15.1095,15.1624,38250.0
2006-11-27 10:40:00,28.63,28.63,28.53,28.54,40500.0,15.1677,15.1677,15.1148,15.1201,40500.0
2006-11-27 10:45:00,28.54,28.58,28.47,28.49,35325.0,15.1201,15.1413,15.083,15.0936,35325.0
2006-11-27 10:50:00,28.48,28.55,28.47,28.53,38025.0,15.0883,15.1254,15.083,15.1148,38025.0
2006-11-27 10:55:00,28.54,28.67,28.48,28.67,43875.0,15.1201,15.1889,15.0883,15.1889,43875.0
2006-11-27 11:00:00,28.66,28.67,28.56,28.57,26550.0,15.1836,15.1889,15.1307,15.136,26550.0
2006-11-27 11:05:00,28.57,28.6,28.52,28.52,38700.0,15.136,15.1518,15.1095,15.1095,38700.0
2006-11-27 11:10:00,28.52,28.52,28.36,28.36,47700.0,15.1095,15.1095,15.0247,15.0247,47700.0
2006-11-27 11:15:00,28.36,28.37,28.27,28.28,43650.0,15.0247,15.03,14.977,14.9823,43650.0
2006-11-27 11:20:00,28.28,28.4,28.28,28.34,38250.0,14.9823,15.0459,14.9823,15.0141,38250.0
2006-11-27 11:25:00,28.34,28.34,28.23,28.29,50850.0,15.0141,15.0141,14.9558,14.9876,50850.0
2006-11-27 11:30:00,28.29,28.34,28.29,28.31,56700.0,14.9876,15.0141,14.9876,14.9982,56700.0
2006-11-27 11:35:00,28.31,28.39,28.31,28.39,28350.0,14.9982,15.0406,14.9982,15.0406,28350.0
2006-11-27 11:40:00,28.38,28.41,28.34,28.39,31950.0,15.0353,15.0512,15.0141,15.0406,31950.0
2006-11-27 11:45:00,28.4,28.4,28.38,28.39,11700.0,15.0459,15.0459,15.0353,15.0406,11700.0
2006-11-27 11:50:00,28.4,28.4,28.31,28.31,26775.0,15.0459,15.0459,14.9982,14.9982,26775.0
2006-11-27 11:55:00,28.32,28.32,28.29,28.32,30600.0,15.0035,15.0035,14.9876,15.0035,30600.0
2006-11-27 12:00:00,28.32,28.32,28.26,28.26,47025.0,15.0035,15.0035,14.9717,14.9717,47025.0
2006-11-27 12:05:00,28.26,28.3,28.24,28.29,65025.0,14.9717,14.9929,14.9611,14.9876,65025.0
2006-11-27 12:10:00,28.28,28.3,28.28,28.29,25425.0,14.9823,14.9929,14.9823,14.9876,25425.0
2006-11-27 12:15:00,28.28,28.35,28.27,28.33,45450.0,14.9823,15.0194,14.977,15.0088,45450.0
2006-11-27 12:20:00,28.33,28.33,28.25,28.28,45000.0,15.0088,15.0088,14.9664,14.9823,45000.0
2006-11-27 12:25:00,28.28,28.35,28.28,28.31,15975.0,14.9823,15.0194,14.9823,14.9982,15975.0
2006-11-27 12:30:00,28.32,28.32,28.22,28.24,33300.0,15.0035,15.0035,14.9505,14.9611,33300.0
2006-11-27 12:35:00,28.24,28.28,28.22,28.22,18450.0,14.9611,14.9823,14.9505,14.9505,18450.0
2006-11-27 12:40:00,28.22,28.29,28.22,28.29,25650.0,14.9505,14.9876,14.9505,14.9876,25650.0
2006-11-27 12:45:00,28.29,28.35,28.29,28.32,22275.0,14.9876,15.0194,14.9876,15.0035,22275.0
2006-11-27 12:50:00,28.33,28.37,28.29,28.29,23625.0,15.0088,15.03,14.9876,14.9876,23625.0
2006-11-27 12:55:00,28.29,28.3,28.23,28.24,38925.0,14.9876,14.9929,14.9558,14.9611,38925.0
2006-11-27 13:00:00,28.22,28.27,28.19,28.26,39600.0,14.9505,14.977,14.9346,14.9717,39600.0
2006-11-27 13:05:00,28.27,28.3,28.27,28.3,27900.0,14.977,14.9929,14.977,14.9929,27900.0
2006-11-27 13:10:00,28.3,28.33,28.29,28.32,20925.0,14.9929,15.0088,14.9876,15.0035,20925.0
2006-11-27 13:15:00,28.33,28.33,28.28,28.32,47700.0,15.0088,15.0088,14.9823,15.0035,47700.0
2006-11-27 13:20:00,28.31,28.33,28.27,28.31,30375.0,14.9982,15.0088,14.977,14.9982,30375.0
2006-11-27 13:25:00,28.31,28.44,28.31,28.44,33975.0,14.9982,15.0671,14.9982,15.0671,33975.0
2006-11-27 13:30:00,28.43,28.44,28.39,28.43,27225.0,15.0618,15.0671,15.0406,15.0618,27225.0
2006-11-27 13:35:00,28.43,28.43,28.33,28.37,35325.0,15.0618,15.0618,15.0088,15.03,35325.0
2006-11-27 13:40:00,28.37,28.46,28.37,28.44,38025.0,15.03,15.0777,15.03,15.0671,38025.0
2006-11-27 13:45:00,28.44,28.44,28.38,28.4,18450.0,15.0671,15.0671,15.0353,15.0459,18450.0
2006-11-27 13:50:00,28.4,28.43,28.37,28.39,30600.0,15.0459,15.0618,15.03,15.0406,30600.0
2006-11-27 13:55:00,28.39,28.43,28.37,28.37,20025.0,15.0406,15.0618,15.03,15.03,20025.0
2006-11-27 14:00:00,28.38,28.44,28.38,28.42,25650.0,15.0353,15.0671,15.0353,15.0565,25650.0
2006-11-27 14:05:00,28.41,28.41,28.32,28.35,72225.0,15.0512,15.0512,15.0035,15.0194,72225.0
2006-11-27 14:10:00,28.35,28.38,28.32,28.38,20925.0,15.0194,15.0353,15.0035,15.0353,20925.0
2006-11-27 14:15:00,28.4,28.44,28.38,28.42,27000.0,15.0459,15.0671,15.0353,15.0565,27000.0
2006-11-27 14:20:00,28.42,28.43,28.37,28.4,21825.0,15.0565,15.0618,15.03,15.0459,21825.0
2006-11-27 14:25:00,28.4,28.5,28.4,28.45,42975.0,15.0459,15.0989,15.0459,15.0724,42975.0
2006-11-27 14:30:00,28.46,28.51,28.45,28.48,53775.0,15.0777,15.1042,15.0724,15.0883,53775.0
2006-11-27 14:35:00,28.48,28.52,28.47,28.51,53100.0,15.0883,15.1095,15.083,15.1042,53100.0
2006-11-27 14:40:00,28.5,28.5,28.48,28.48,22275.0,15.0989,15.0989,15.0883,15.0883,22275.0
2006-11-27 14:45:00,28.48,28.49,28.45,28.47,36675.0,15.0883,15.0936,15.0724,15.083,36675.0
2006-11-27 14:50:00,28.47,28.49,28.44,28.46,33075.0,15.083,15.0936,15.0671,15.0777,33075.0
2006-11-27 14:55:00,28.46,28.48,28.42,28.46,54900.0,15.0777,15.0883,15.0565,15.0777,54900.0
2006-11-27 15:00:00,28.45,28.51,28.44,28.51,40050.0,15.0724,15.1042,15.0671,15.1042,40050.0
2006-11-27 15:05:00,28.49,28.51,28.47,28.5,42750.0,15.0936,15.1042,15.083,15.0989,42750.0
2006-11-27 15:10:00,28.5,28.51,28.48,28.51,29250.0,15.0989,15.1042,15.0883,15.1042,29250.0
2006-11-27 15:15:00,28.51,28.57,28.49,28.56,39375.0,15.1042,15.136,15.0936,15.1307,39375.0
2006-11-27 15:20:00,28.57,28.6,28.55,28.59,58500.0,15.136,15.1518,15.1254,15.1466,58500.0
2006-11-27 15:25:00,28.59,28.6,28.55,28.57,52650.0,15.1466,15.1518,15.1254,15.136,52650.0
2006-11-27 15:30:00,28.57,28.61,28.57,28.59,81900.0,15.136,15.1571,15.136,15.1466,81900.0
2006-11-27 15:35:00,28.6,28.64,28.6,28.64,75600.0,15.1518,15.173,15.1518,15.173,75600.0
2006-11-27 15:40:00,28.63,28.64,28.59,28.6,60525.0,15.1677,15.173,15.1466,15.1518,60525.0
2006-11-27 15:45:00,28.6,28.62,28.6,28.61,36450.0,15.1518,15.1624,15.1518,15.1571,36450.0
2006-11-27 15:50:00,28.62,28.62,28.57,28.58,79425.0,15.1624,15.1624,15.136,15.1413,79425.0
2006-11-27 15:55:00,28.59,28.6,28.58,28.58,116325.0,15.1466,15.1518,15.1413,15.1413,116325.0
2006-11-28 09:30:00,28.54,28.84,28.48,28.8,150075.0,15.1201,15.279,15.0883,15.2578,150075.0
2006-11-28 09:35:00,28.81,28.86,28.7,28.7,102825.0,15.2631,15.2896,15.2048,15.2048,102825.0
2006-11-28 09:40:00,28.68,28.68,28.49,28.49,43875.0,15.1942,15.1942,15.0936,15.0936,43875.0
2006-11-28 09:45:00,28.5,28.6,28.5,28.52,67725.0,15.0989,15.1518,15.0989,15.1095,67725.0
2006-11-28 09:50:00,28.52,28.65,28.52,28.6,41850.0,15.1095,15.1783,15.1095,15.1518,41850.0
2006-11-28 09:55:00,28.6,28.64,28.6,28.63,56250.0,15.1518,15.173,15.1518,15.1677,56250.0
2006-11-28 10:00:00,28.64,28.76,28.61,28.76,53550.0,15.173,15.2366,15.1571,15.2366,53550.0
2006-11-28 10:05:00,28.76,28.76,28.56,28.6,39150.0,15.2366,15.2366,15.1307,15.1518,39150.0
2006-11-28 10:10:00,28.62,28.63,28.48,28.52,28350.0,15.1624,15.1677,15.0883,15.1095,28350.0
2006-11-28 10:15:00,28.52,28.62,28.52,28.59,83025.0,15.1095,15.1624,15.1095,15.1466,83025.0
2006-11-28 10:20:00,28.6,28.68,28.59,28.68,31725.0,15.1518,15.1942,15.1466,15.1942,31725.0
2006-11-28 10:25:00,28.68,28.74,28.64,28.72,51075.0,15.1942,15.226,15.173,15.2154,51075.0
2006-11-28 10:30:00,28.72,28.82,28.69,28.81,44550.0,15.2154,15.2684,15.1995,15.2631,44550.0
2006-11-28 10:35:00,28.81,28.84,28.76,28.79,54450.0,15.2631,15.279,15.2366,15.2525,54450.0
2006-11-28 10:40:00,28.79,28.79,28.69,28.69,17775.0,15.2525,15.2525,15.1995,15.1995,17775.0
2006-11-28 10:45:00,28.68,28.72,28.67,28.69,34425.0,15.1942,15.2154,15.1889,15.1995,34425.0
2006-11-28 10:50:00,28.7,28.71,28.67,28.68,10800.0,15.2048,15.2101,15.1889,15.1942,10800.0
2006-11-28 10:55:00,28.67,28.69,28.63,28.69,17775.0,15.1889,15.1995,15.1677,15.1995,17775.0
2006-11-28 11:00:00,28.68,28.73,28.68,28.68,12825.0,15.1942,15.2207,15.1942,15.1942,12825.0
2006-11-28 11:05:00,28.68,28.7,28.64,28.69,31275.0,15.1942,15.2048,15.173,15.1995,31275.0
2006-11-28 11:10:00,28.69,28.7,28.65,28.66,29925.0,15.1995,15.2048,15.1783,15.1836,29925.0
2006-11-28 11:15:00,28.67,28.67,28.62,28.67,12375.0,15.1889,15.1889,15.1624,15.1889,12375.0
2006-11-28 11:20:00,28.67,28.71,28.67,28.68,19800.0,15.1889,15.2101,15.1889,15.1942,19800.0
2006-11-28 11:25:00,28.7,28.76,28.68,28.68,26775.0,15.2048,15.2366,15.1942,15.1942,26775.0
2006-11-28 11:30:00,28.68,28.71,28.68,28.68,16200.0,15.1942,15.2101,15.1942,15.1942,16200.0
2006-11-28 11:35:00,28.69,28.71,28.66,28.69,12375.0,15.1995,15.2101,15.1836,15.1995,12375.0
2006-11-28 11:40:00,28.69,28.72,28.63,28.63,15525.0,15.1995,15.2154,15.1677,15.1677,15525.0
2006-11-28 11:45:00,28.63,28.67,28.59,28.59,25425.0,15.1677,15.1889,15.1466,15.1466,25425.0
2006-11-28 11:50:00,28.6,28.68,28.6,28.62,28800.0,15.1518,15.1942,15.1518,15.1624,28800.0
2006-11-28 11:55:00,28.62,28.63,28.54,28.58,29250.0,15.1624,15.1677,15.1201,15.1413,29250.0
2006-11-28 12:00:00,28.59,28.66,28.59,28.65,20700.0,15.1466,15.1836,15.1466,15.1783,20700.0
2006-11-28 12:05:00,28.65,28.68,28.62,28.64,32625.0,15.1783,15.1942,15.1624,15.173,32625.0
2006-11-28 12:10:00,28.64,28.65,28.61,28.65,10800.0,15.173,15.1783,15.1571,15.1783,10800.0
2006-11-28 12:15:00,28.65,28.69,28.64,28.64,16425.0,15.1783,15.1995,15.173,15.173,16425.0
2006-11-28 12:20:00,28.66,28.66,28.61,28.64,13050.0,15.1836,15.1836,15.1571,15.173,13050.0
2006-11-28 12:25:00,28.62,28.69,28.62,28.64,18225.0,15.1624,15.1995,15.1624,15.173,18225.0
2006-11-28 12:30:00,28.64,28.65,28.58,28.6,37125.0,15.173,15.1783,15.1413,15.1518,37125.0
2006-11-28 12:35:00,28.6,28.6,28.55,28.59,23850.0,15.1518,15.1518,15.1254,15.1466,23850.0
2006-11-28 12:40:00,28.6,28.6,28.54,28.56,19800.0,15.1518,15.1518,15.1201,15.1307,19800.0
2006-11-28 12:45:00,28.55,28.6,28.54,28.59,18900.0,15.1254,15.1518,15.1201,15.1466,18900.0
2006-11-28 12:50:00,28.58,28.65,28.58,28.59,12375.0,15.1413,15.1783,15.1413,15.1466,12375.0
2006-11-28 12:55:00,28.58,28.63,28.58,28.62,14850.0,15.1413,15.1677,15.1413,15.1624,14850.0
2006-11-28 13:00:00,28.6,28.66,28.58,28.66,14625.0,15.1518,15.1836,15.1413,15.1836,14625.0
2006-11-28 13:05:00,28.66,28.71,28.66,28.71,30600.0,15.1836,15.2101,15.1836,15.2101,30600.0
2006-11-28 13:10:00,28.7,28.71,28.68,28.68,8775.0,15.2048,15.2101,15.1942,15.1942,8775.0
2006-11-28 13:15:00,28.68,28.68,28.59,28.59,18675.0,15.1942,15.1942,15.1466,15.1466,18675.0
2006-11-28 13:20:00,28.6,28.64,28.56,28.57,64125.0,15.1518,15.173,15.1307,15.136,64125.0
2006-11-28 13:25:00,28.58,28.59,28.53,28.56,15525.0,15.1413,15.1466,15.1148,15.1307,15525.0
2006-11-28 13:30:00,28.56,28.57,28.51,28.54,23625.0,15.1307,15.136,15.1042,15.1201,23625.0
2006-11-28 13:35:00,28.55,28.58,28.53,28.58,13500.0,15.1254,15.1413,15.1148,15.1413,13500.0
2006-11-28 13:40:00,28.57,28.62,28.56,28.6,15975.0,15.136,15.1624,15.1307,15.1518,15975.0
2006-11-28 13:45:00,28.61,28.64,28.57,28.63,27225.0,15.1571,15.173,15.136,15.1677,27225.0
2006-11-28 13:50:00,28.62,28.64,28.61,28.64,10125.0,15.1624,15.173,15.1571,15.173,10125.0
2006-11-28 13:55:00,28.65,28.65,28.62,28.64,6075.0,15.1783,15.1783,15.1624,15.173,6075.0
2006-11-28 14:00:00,28.64,28.65,28.63,28.63,8100.0,15.173,15.1783,15.1677,15.1677,8100.0
2006-11-28 14:05:00,28.63,28.65,28.63,28.65,9675.0,15.1677,15.1783,15.1677,15.1783,9675.0
2006-11-28 14:10:00,28.65,28.68,28.64,28.65,28125.0,15.1783,15.1942,15.173,15.1783,28125.0
2006-11-28 14:15:00,28.65,28.65,28.58,28.6,19125.0,15.1783,15.1783,15.1413,15.1518,19125.0
2006-11-28 14:20:00,28.6,28.68,28.6,28.67,22050.0,15.1518,15.1942,15.1518,15.1889,22050.0
2006-11-28 14:25:00,28.67,28.7,28.66,28.68,19575.0,15.1889,15.2048,15.1836,15.1942,19575.0
2006-11-28 14:30:00,28.68,28.72,28.68,28.72,18450.0,15.1942,15.2154,15.1942,15.2154,18450.0
2006-11-28 14:35:00,28.72,28.72,28.67,28.72,13050.0,15.2154,15.2154,15.1889,15.2154,13050.0
2006-11-28 14:40:00,28.7,28.74,28.67,28.72,13050.0,15.2048,15.226,15.1889,15.2154,13050.0
2006-11-28 14:45:00,28.73,28.74,28.66,28.68,19350.0,15.2207,15.226,15.1836,15.1942,19350.0
2006-11-28 14:50:00,28.68,28.71,28.67,28.69,21375.0,15.1942,15.2101,15.1889,15.1995,21375.0
2006-11-28 14:55:00,28.7,28.73,28.7,28.71,12600.0,15.2048,15.2207,15.2048,15.2101,12600.0
2006-11-28 15:00:00,28.73,28.74,28.67,28.68,20475.0,15.2207,15.226,15.1889,15.1942,20475.0
2006-11-28 15:05:00,28.67,28.67,28.63,28.63,16425.0,15.1889,15.1889,15.1677,15.1677,16425.0
2006-11-28 15:10:00,28.63,28.72,28.63,28.72,27000.0,15.1677,15.2154,15.1677,15.2154,27000.0
2006-11-28 15:15:00,28.72,28.79,28.72,28.79,27675.0,15.2154,15.2525,15.2154,15.2525,27675.0
2006-11-28 15:20:00,28.79,28.87,28.78,28.81,49275.0,15.2525,15.2949,15.2472,15.2631,49275.0
2006-11-28 15:25:00,28.82,28.82,28.76,28.76,52200.0,15.2684,15.2684,15.2366,15.2366,52200.0
2006-11-28 15:30:00,28.76,28.78,28.74,28.76,42975.0,15.2366,15.2472,15.226,15.2366,42975.0
2006-11-28 15:35:00,28.75,28.76,28.74,28.76,43650.0,15.2313,15.2366,15.226,15.2366,43650.0
2006-11-28 15:40:00,28.74,28.76,28.69,28.69,26550.0,15.226,15.2366,15.1995,15.1995,26550.0
2006-11-28 15:45:00,28.7,28.7,28.68,28.68,37350.0,15.2048,15.2048,15.1942,15.1942,37350.0
2006-11-28 15:50:00,28.68,28.71,28.67,28.69,42750.0,15.1942,15.2101,15.1889,15.1995,42750.0
2006-11-28 15:55:00,28.69,28.7,28.66,28.66,122850.0,15.1995,15.2048,15.1836,15.1836,122850.0
2006-11-29 09:30:00,28.78,29.0,28.68,28.89,119925.0,15.2472,15.3638,15.1942,15.3055,119925.0
2006-11-29 09:35:00,28.87,28.93,28.81,28.84,22725.0,15.2949,15.3267,15.2631,15.279,22725.0
2006-11-29 09:40:00,28.82,28.9,28.8,28.9,23175.0,15.2684,15.3108,15.2578,15.3108,23175.0
2006-11-29 09:45:00,28.92,29.0,28.86,28.97,25200.0,15.3214,15.3638,15.2896,15.3479,25200.0
2006-11-29 09:50:00,28.97,28.99,28.85,28.92,33975.0,15.3479,15.3585,15.2843,15.3214,33975.0
2006-11-29 09:55:00,28.89,28.9,28.81,28.85,66600.0,15.3055,15.3108,15.2631,15.2843,66600.0
2006-11-29 10:00:00,28.84,28.88,28.79,28.86,36900.0,15.279,15.3002,15.2525,15.2896,36900.0
2006-11-29 10:05:00,28.89,28.96,28.85,28.9,34650.0,15.3055,15.3426,15.2843,15.3108,34650.0
2006-11-29 10:10:00,28.9,28.91,28.84,28.91,23625.0,15.3108,15.3161,15.279,15.3161,23625.0
2006-11-29 10:15:00,28.92,29.0,28.86,28.94,55575.0,15.3214,15.3638,15.2896,15.332,55575.0
2006-11-29 10:20:00,28.95,29.0,28.92,29.0,15750.0,15.3373,15.3638,15.3214,15.3638,15750.0
2006-11-29 10:25:00,28.99,29.0,28.94,28.97,18225.0,15.3585,15.3638,15.332,15.3479,18225.0
2006-11-29 10:30:00,28.96,28.98,28.9,28.98,27225.0,15.3426,15.3532,15.3108,15.3532,27225.0
2006-11-29 10:35:00,28.97,28.99,28.96,28.96,19575.0,15.3479,15.3585,15.3426,15.3426,19575.0
2006-11-29 10:40:00,28.96,29.05,28.96,29.03,30375.0,15.3426,15.3903,15.3426,15.3797,30375.0
2006-11-29 10:45:00,29.03,29.05,29.01,29.02,22050.0,15.3797,15.3903,15.3691,15.3744,22050.0
2006-11-29 10:50:00,29.01,29.04,28.98,28.98,27225.0,15.3691,15.385,15.3532,15.3532,27225.0
2006-11-29 10:55:00,28.99,29.04,28.96,29.03,20700.0,15.3585,15.385,15.3426,15.3797,20700.0
2006-11-29 11:00:00,29.04,29.1,29.04,29.09,31275.0,15.385,15.4167,15.385,15.4114,31275.0
2006-11-29 11:05:00,29.1,29.14,29.09,29.12,38925.0,15.4167,15.4379,15.4114,15.4273,38925.0
2006-11-29 11:10:00,29.12,29.12,29.07,29.09,29250.0,15.4273,15.4273,15.4008,15.4114,29250.0
2006-11-29 11:15:00,29.08,29.11,29.06,29.07,18225.0,15.4061,15.422,15.3955,15.4008,18225.0
2006-11-29 11:20:00,29.06,29.09,29.04,29.08,26325.0,15.3955,15.4114,15.385,15.4061,26325.0
2006-11-29 11:25:00,29.08,29.12,29.05,29.05,15525.0,15.4061,15.4273,15.3903,15.3903,15525.0
2006-11-29 11:30:00,29.05,29.06,28.99,29.05,15075.0,15.3903,15.3955,15.3585,15.3903,15075.0
2006-11-29 11:35:00,29.05,29.05,29.0,29.03,14850.0,15.3903,15.3903,15.3638,15.3797,14850.0
2006-11-29 11:40:00,29.04,29.04,29.03,29.03,6075.0,15.385,15.385,15.3797,15.3797,6075.0
2006-11-29 11:45:00,29.03,29.03,29.01,29.01,16425.0,15.3797,15.3797,15.3691,15.3691,16425.0
2006-11-29 11:50:00,29.0,29.04,29.0,29.03,6975.0,15.3638,15.385,15.3638,15.3797,6975.0
2006-11-29 11:55:00,29.04,29.05,29.03,29.03,10575.0,15.385,15.3903,15.3797,15.3797,10575.0
2006-11-29 12:00:00,29.03,29.03,28.98,29.02,41175.0,15.3797,15.3797,15.3532,15.3744,41175.0
2006-11-29 12:05:00,29.02,29.06,29.02,29.05,10125.0,15.3744,15.3955,15.3744,15.3903,10125.0
2006-11-29 12:10:00,29.05,29.05,29.03,29.03,9450.0,15.3903,15.3903,15.3797,15.3797,9450.0
2006-11-29 12:15:00,29.04,29.06,29.02,29.05,13725.0,15.385,15.3955,15.3744,15.3903,13725.0
2006-11-29 12:20:00,29.05,29.05,29.0,29.0,16875.0,15.3903,15.3903,15.3638,15.3638,16875.0
2006-11-29 12:25:00,29.02,29.02,28.98,29.0,10350.0,15.3744,15.3744,15.3532,15.3638,10350.0
2006-11-29 12:30:00,29.0,29.01,28.98,29.01,9900.0,15.3638,15.3691,15.3532,15.3691,9900.0
2006-11-29 12:35:00,29.0,29.04,29.0,29.03,22275.0,15.3638,15.385,15.3638,15.3797,22275.0
2006-11-29 12:40:00,29.02,29.04,29.0,29.02,8100.0,15.3744,15.385,15.3638,15.3744,8100.0
2006-11-29 12:45:00,29.02,29.02,29.0,29.0,8100.0,15.3744,15.3744,15.3638,15.3638,8100.0
2006-11-29 12:50:00,29.0,29.0,28.97,29.0,14175.0,15.3638,15.3638,15.3479,15.3638,14175.0
2006-11-29 12:55:00,29.0,29.01,28.95,28.95,20025.0,15.3638,15.3691,15.3373,15.3373,20025.0
2006-11-29 13:00:00,28.95,28.95,28.86,28.87,27225.0,15.3373,15.3373,15.2896,15.2949,27225.0
2006-11-29 13:05:00,28.86,28.91,28.86,28.88,18225.0,15.2896,15.3161,15.2896,15.3002,18225.0
2006-11-29 13:10:00,28.88,28.88,28.84,28.87,25875.0,15.3002,15.3002,15.279,15.2949,25875.0
2006-11-29 13:15:00,28.88,28.9,28.84,28.88,28800.0,15.3002,15.3108,15.279,15.3002,28800.0
2006-11-29 13:20:00,28.89,28.89,28.82,28.83,43650.0,15.3055,15.3055,15.2684,15.2737,43650.0
2006-11-29 13:25:00,28.83,28.83,28.8,28.83,38700.0,15.2737,15.2737,15.2578,15.2737,38700.0
2006-11-29 13:30:00,28.84,28.84,28.74,28.75,60300.0,15.279,15.279,15.226,15.2313,60300.0
2006-11-29 13:35:00,28.75,28.8,28.75,28.78,16875.0,15.2313,15.2578,15.2313,15.2472,16875.0
2006-11-29 13:40:00,28.78,28.81,28.78,28.8,9675.0,15.2472,15.2631,15.2472,15.2578,9675.0
2006-11-29 13:45:00,28.8,28.88,28.8,28.86,18225.0,15.2578,15.3002,15.2578,15.2896,18225.0
2006-11-29 13:50:00,28.88,28.88,28.82,28.84,13275.0,15.3002,15.3002,15.2684,15.279,13275.0
2006-11-29 13:55:00,28.85,28.88,28.84,28.88,6300.0,15.2843,15.3002,15.279,15.3002,6300.0
2006-11-29 14:00:00,28.87,28.92,28.84,28.9,37125.0,15.2949,15.3214,15.279,15.3108,37125.0
2006-11-29 14:05:00,28.87,28.89,28.86,28.86,6300.0,15.2949,15.3055,15.2896,15.2896,6300.0
2006-11-29 14:10:00,28.87,28.92,28.86,28.92,8775.0,15.2949,15.3214,15.2896,15.3214,8775.0
2006-11-29 14:15:00,28.91,28.93,28.88,28.91,14625.0,15.3161,15.3267,15.3002,15.3161,14625.0
2006-11-29 14:20:00,28.91,28.92,28.89,28.9,10350.0,15.3161,15.3214,15.3055,15.3108,10350.0
2006-11-29 14:25:00,28.91,28.91,28.8,28.83,37800.0,15.3161,15.3161,15.2578,15.2737,37800.0
2006-11-29 14:30:00,28.83,28.87,28.81,28.87,11475.0,15.2737,15.2949,15.2631,15.2949,11475.0
2006-11-29 14:35:00,28.87,28.97,28.87,28.94,35100.0,15.2949,15.3479,15.2949,15.332,35100.0
2006-11-29 14:40:00,28.95,28.95,28.88,28.91,12600.0,15.3373,15.3373,15.3002,15.3161,12600.0
2006-11-29 14:45:00,28.91,28.91,28.89,28.89,15525.0,15.3161,15.3161,15.3055,15.3055,15525.0
2006-11-29 14:50:00,28.89,28.96,28.89,28.95,40050.0,15.3055,15.3426,15.3055,15.3373,40050.0
2006-11-29 14:55:00,28.96,28.97,28.95,28.96,21825.0,15.3426,15.3479,15.3373,15.3426,21825.0
2006-11-29 15:00:00,28.95,28.96,28.9,28.93,28125.0,15.3373,15.3426,15.3108,15.3267,28125.0
2006-11-29 15:05:00,28.94,28.95,28.93,28.95,16200.0,15.332,15.3373,15.3267,15.3373,16200.0
2006-11-29 15:10:00,28.95,28.97,28.92,28.92,34650.0,15.3373,15.3479,15.3214,15.3214,34650.0
2006-11-29 15:15:00,28.92,28.96,28.92,28.95,38925.0,15.3214,15.3426,15.3214,15.3373,38925.0
2006-11-29 15:20:00,28.96,28.99,28.93,28.94,42975.0,15.3426,15.3585,15.3267,15.332,42975.0
2006-11-29 15:25:00,28.93,28.95,28.91,28.92,42750.0,15.3267,15.3373,15.3161,15.3214,42750.0
2006-11-29 15:30:00,28.92,28.97,28.91,28.95,24525.0,15.3214,15.3479,15.3161,15.3373,24525.0
2006-11-29 15:35:00,28.95,28.96,28.92,28.95,66150.0,15.3373,15.3426,15.3214,15.3373,66150.0
2006-11-29 15:40:00,28.95,28.95,28.89,28.89,49050.0,15.3373,15.3373,15.3055,15.3055,49050.0
2006-11-29 15:45:00,28.89,28.94,28.88,28.91,52650.0,15.3055,15.332,15.3002,15.3161,52650.0
2006-11-29 15:50:00,28.92,28.96,28.91,28.93,56925.0,15.3214,15.3426,15.3161,15.3267,56925.0
2006-11-29 15:55:00,28.92,28.97,28.92,28.97,63000.0,15.3214,15.3479,15.3214,15.3479,63000.0
2006-11-30 09:30:00,29.19,29.19,29.01,29.1,36675.0,15.4644,15.4644,15.3691,15.4167,36675.0
2006-11-30 09:35:00,29.07,29.15,29.04,29.15,7200.0,15.4008,15.4432,15.385,15.4432,7200.0
2006-11-30 09:40:00,29.12,29.12,29.01,29.06,25425.0,15.4273,15.4273,15.3691,15.3955,25425.0
2006-11-30 09:45:00,29.07,29.16,29.07,29.15,34200.0,15.4008,15.4485,15.4008,15.4432,34200.0
2006-11-30 09:50:00,29.16,29.2,29.14,29.16,14625.0,15.4485,15.4697,15.4379,15.4485,14625.0
2006-11-30 09:55:00,29.16,29.21,29.14,29.21,20250.0,15.4485,15.475,15.4379,15.475,20250.0
2006-11-30 10:00:00,29.18,29.24,29.02,29.02,70425.0,15.4591,15.4909,15.3744,15.3744,70425.0
2006-11-30 10:05:00,29.01,29.11,29.0,29.05,42075.0,15.3691,15.422,15.3638,15.3903,42075.0
2006-11-30 10:10:00,29.06,29.1,28.9,28.9,38250.0,15.3955,15.4167,15.3108,15.3108,38250.0
2006-11-30 10:15:00,28.92,29.0,28.85,28.97,34650.0,15.3214,15.3638,15.2843,15.3479,34650.0
2006-11-30 10:20:00,28.96,28.98,28.82,28.94,42750.0,15.3426,15.3532,15.2684,15.332,42750.0
2006-11-30 10:25:00,28.95,29.0,28.92,28.95,17550.0,15.3373,15.3638,15.3214,15.3373,17550.0
2006-11-30 10:30:00,28.95,29.01,28.95,28.96,20250.0,15.3373,15.3691,15.3373,15.3426,20250.0
2006-11-30 10:35:00,28.96,28.96,28.89,28.95,24750.0,15.3426,15.3426,15.3055,15.3373,24750.0
2006-11-30 10:40:00,28.97,28.97,28.88,28.9,24525.0,15.3479,15.3479,15.3002,15.3108,24525.0
2006-11-30 10:45:00,28.92,28.94,28.84,28.89,28350.0,15.3214,15.332,15.279,15.3055,28350.0
2006-11-30 10:50:00,28.89,28.97,28.88,28.96,20025.0,15.3055,15.3479,15.3002,15.3426,20025.0
2006-11-30 10:55:00,28.97,29.05,28.94,28.95,27450.0,15.3479,15.3903,15.332,15.3373,27450.0
2006-11-30 11:00:00,28.96,28.99,28.94,28.96,11700.0,15.3426,15.3585,15.332,15.3426,11700.0
2006-11-30 11:05:00,28.96,29.0,28.95,28.96,13275.0,15.3426,15.3638,15.3373,15.3426,13275.0
2006-11-30 11:10:00,28.98,29.02,28.95,28.96,14175.0,15.3532,15.3744,15.3373,15.3426,14175.0
2006-11-30 11:15:00,28.96,28.96,28.87,28.9,16200.0,15.3426,15.3426,15.2949,15.3108,16200.0
2006-11-30 11:20:00,28.9,28.92,28.84,28.92,25650.0,15.3108,15.3214,15.279,15.3214,25650.0
2006-11-30 11:25:00,28.92,29.02,28.92,28.98,24075.0,15.3214,15.3744,15.3214,15.3532,24075.0
2006-11-30 11:30:00,28.97,29.03,28.97,29.02,29925.0,15.3479,15.3797,15.3479,15.3744,29925.0
2006-11-30 11:35:00,29.03,29.03,28.95,28.99,9450.0,15.3797,15.3797,15.3373,15.3585,9450.0
2006-11-30 11:40:00,28.99,29.0,28.94,28.94,9900.0,15.3585,15.3638,15.332,15.332,9900.0
2006-11-30 11:45:00,28.93,28.98,28.88,28.88,53775.0,15.3267,15.3532,15.3002,15.3002,53775.0
2006-11-30 11:50:00,28.9,28.94,28.88,28.93,9225.0,15.3108,15.332,15.3002,15.3267,9225.0
2006-11-30 11:55:00,28.96,29.01,28.94,28.97,8775.0,15.3426,15.3691,15.332,15.3479,8775.0
2006-11-30 12:00:00,28.97,29.03,28.95,28.98,29700.0,15.3479,15.3797,15.3373,15.3532,29700.0
2006-11-30 12:05:00,29.0,29.0,28.95,28.98,22275.0,15.3638,15.3638,15.3373,15.3532,22275.0
2006-11-30 12:10:00,28.99,29.03,28.99,29.02,14850.0,15.3585,15.3797,15.3585,15.3744,14850.0
2006-11-30 12:15:00,29.02,29.02,28.99,29.01,7200.0,15.3744,15.3744,15.3585,15.3691,7200.0
2006-11-30 12:20:00,29.01,29.04,28.99,29.04,13950.0,15.3691,15.385,15.3585,15.385,13950.0
2006-11-30 12:25:00,29.03,29.04,29.02,29.04,4275.0,15.3797,15.385,15.3744,15.385,4275.0
2006-11-30 12:30:00,29.04,29.06,29.04,29.04,5625.0,15.385,15.3955,15.385,15.385,5625.0
2006-11-30 12:35:00,29.04,29.04,28.95,28.97,10800.0,15.385,15.385,15.3373,15.3479,10800.0
2006-11-30 12:40:00,28.95,28.95,28.91,28.94,6750.0,15.3373,15.3373,15.3161,15.332,6750.0
2006-11-30 12:45:00,28.94,28.96,28.92,28.93,17550.0,15.332,15.3426,15.3214,15.3267,17550.0
2006-11-30 12:50:00,28.92,28.97,28.92,28.95,10350.0,15.3214,15.3479,15.3214,15.3373,10350.0
2006-11-30 12:55:00,28.95,28.95,28.89,28.9,10125.0,15.3373,15.3373,15.3055,15.3108,10125.0
2006-11-30 13:00:00,28.89,28.91,28.88,28.88,20700.0,15.3055,15.3161,15.3002,15.3002,20700.0
2006-11-30 13:05:00,28.89,28.89,28.86,28.88,9225.0,15.3055,15.3055,15.2896,15.3002,9225.0
2006-11-30 13:10:00,28.9,28.97,28.9,28.96,14175.0,15.3108,15.3479,15.3108,15.3426,14175.0
2006-11-30 13:15:00,28.97,29.07,28.96,29.07,37125.0,15.3479,15.4008,15.3426,15.4008,37125.0
2006-11-30 13:20:00,29.08,29.11,29.07,29.11,37125.0,15.4061,15.422,15.4008,15.422,37125.0
2006-11-30 13:25:00,29.1,29.2,29.1,29.19,37575.0,15.4167,15.4697,15.4167,15.4644,37575.0
2006-11-30 13:30:00,29.18,29.2,29.14,29.18,29250.0,15.4591,15.4697,15.4379,15.4591,29250.0
2006-11-30 13:35:00,29.18,29.23,29.17,29.2,28350.0,15.4591,15.4856,15.4538,15.4697,28350.0
2006-11-30 13:40:00,29.2,29.2,29.16,29.2,20475.0,15.4697,15.4697,15.4485,15.4697,20475.0
2006-11-30 13:45:00,29.19,29.25,29.19,29.23,32400.0,15.4644,15.4962,15.4644,15.4856,32400.0
2006-11-30 13:50:00,29.22,29.23,29.19,29.19,19800.0,15.4803,15.4856,15.4644,15.4644,19800.0
2006-11-30 13:55:00,29.18,29.18,29.1,29.1,20250.0,15.4591,15.4591,15.4167,15.4167,20250.0
2006-11-30 14:00:00,29.1,29.16,29.1,29.16,21825.0,15.4167,15.4485,15.4167,15.4485,21825.0
2006-11-30 14:05:00,29.16,29.2,29.15,29.15,23625.0,15.4485,15.4697,15.4432,15.4432,23625.0
2006-11-30 14:10:00,29.14,29.16,29.13,29.16,9675.0,15.4379,15.4485,15.4326,15.4485,9675.0
2006-11-30 14:15:00,29.15,29.15,29.1,29.15,14850.0,15.4432,15.4432,15.4167,15.4432,14850.0
2006-11-30 14:20:00,29.15,29.16,29.12,29.15,9450.0,15.4432,15.4485,15.4273,15.4432,9450.0
2006-11-30 14:25:00,29.15,29.21,29.15,29.19,18450.0,15.4432,15.475,15.4432,15.4644,18450.0
2006-11-30 14:30:00,29.19,29.22,29.16,29.22,15750.0,15.4644,15.4803,15.4485,15.4803,15750.0
2006-11-30 14:35:00,29.22,29.31,29.22,29.25,36225.0,15.4803,15.528,15.4803,15.4962,36225.0
2006-11-30 14:40:00,29.24,29.3,29.23,29.28,44775.0,15.4909,15.5227,15.4856,15.5121,44775.0
2006-11-30 14:45:00,29.28,29.3,29.2,29.21,50400.0,15.5121,15.5227,15.4697,15.475,50400.0
2006-11-30 14:50:00,29.21,29.21,29.16,29.2,38925.0,15.475,15.475,15.4485,15.4697,38925.0
2006-11-30 14:55:00,29.19,29.21,29.16,29.21,29700.0,15.4644,15.475,15.4485,15.475,29700.0
2006-11-30 15:00:00,29.2,29.21,29.14,29.16,54900.0,15.4697,15.475,15.4379,15.4485,54900.0
2006-11-30 15:05:00,29.16,29.19,29.16,29.18,12825.0,15.4485,15.4644,15.4485,15.4591,12825.0
2006-11-30 15:10:00,29.17,29.19,29.16,29.19,10125.0,15.4538,15.4644,15.4485,15.4644,10125.0
2006-11-30 15:15:00,29.19,29.21,29.14,29.16,26325.0,15.4644,15.475,15.4379,15.4485,26325.0
2006-11-30 15:20:00,29.16,29.2,29.16,29.18,11025.0,15.4485,15.4697,15.4485,15.4591,11025.0
2006-11-30 15:25:00,29.18,29.27,29.18,29.23,18450.0,15.4591,15.5068,15.4591,15.4856,18450.0
2006-11-30 15:30:00,29.23,29.24,29.21,29.24,21825.0,15.4856,15.4909,15.475,15.4909,21825.0
2006-11-30 15:35:00,29.23,29.23,29.17,29.19,20475.0,15.4856,15.4856,15.4538,15.4644,20475.0
2006-11-30 15:40:00,29.19,29.21,29.14,29.15,20025.0,15.4644,15.475,15.4379,15.4432,20025.0
2006-11-30 15:45:00,29.14,29.16,29.11,29.14,105525.0,15.4379,15.4485,15.422,15.4379,105525.0
2006-11-30 15:50:00,29.12,29.13,29.09,29.11,63225.0,15.4273,15.4326,15.4114,15.422,63225.0
2006-11-30 15:55:00,29.1,29.11,29.01,29.02,181125.0,15.4167,15.422,15.3691,15.3744,181125.0
2006-12-01 09:30:00,29.12,29.12,28.81,28.95,83925.0,15.4273,15.4273,15.2631,15.3373,83925.0
2006-12-01 09:35:00,28.97,29.02,28.93,28.99,34650.0,15.3479,15.3744,15.3267,15.3585,34650.0
2006-12-01 09:40:00,28.98,29.0,28.83,28.91,30825.0,15.3532,15.3638,15.2737,15.3161,30825.0
2006-12-01 09:45:00,28.9,28.98,28.86,28.93,24975.0,15.3108,15.3532,15.2896,15.3267,24975.0
2006-12-01 09:50:00,28.93,29.02,28.92,28.96,17550.0,15.3267,15.3744,15.3214,15.3426,17550.0
2006-12-01 09:55:00,28.97,29.0,28.94,28.96,20925.0,15.3479,15.3638,15.332,15.3426,20925.0
2006-12-01 10:00:00,28.96,28.96,28.84,28.88,52875.0,15.3426,15.3426,15.279,15.3002,52875.0
2006-12-01 10:05:00,28.86,28.88,28.6,28.63,54450.0,15.2896,15.3002,15.1518,15.1677,54450.0
2006-12-01 10:10:00,28.64,28.73,28.58,28.68,49950.0,15.173,15.2207,15.1413,15.1942,49950.0
2006-12-01 10:15:00,28.7,28.7,28.47,28.55,104625.0,15.2048,15.2048,15.083,15.1254,104625.0
2006-12-01 10:20:00,28.56,28.58,28.5,28.54,74475.0,15.1307,15.1413,15.0989,15.1201,74475.0
2006-12-01 10:25:00,28.54,28.54,28.44,28.49,49725.0,15.1201,15.1201,15.0671,15.0936,49725.0
2006-12-01 10:30:00,28.48,28.5,28.36,28.37,49950.0,15.0883,15.0989,15.0247,15.03,49950.0
2006-12-01 10:35:00,28.37,28.37,28.32,28.36,117450.0,15.03,15.03,15.0035,15.0247,117450.0
2006-12-01 10:40:00,28.37,28.37,28.29,28.35,50175.0,15.03,15.03,14.9876,15.0194,50175.0
2006-12-01 10:45:00,28.35,28.36,28.33,28.36,49950.0,15.0194,15.0247,15.0088,15.0247,49950.0
2006-12-01 10:50:00,28.36,28.36,28.28,28.3,66825.0,15.0247,15.0247,14.9823,14.9929,66825.0
2006-12-01 10:55:00,28.32,28.32,28.25,28.26,58275.0,15.0035,15.0035,14.9664,14.9717,58275.0
2006-12-01 11:00:00,28.25,28.26,28.2,28.2,98325.0,14.9664,14.9717,14.9399,14.9399,98325.0
2006-12-01 11:05:00,28.2,28.24,28.19,28.19,102150.0,14.9399,14.9611,14.9346,14.9346,102150.0
2006-12-01 11:10:00,28.19,28.28,28.19,28.26,38700.0,14.9346,14.9823,14.9346,14.9717,38700.0
2006-12-01 11:15:00,28.27,28.28,28.22,28.24,46800.0,14.977,14.9823,14.9505,14.9611,46800.0
2006-12-01 11:20:00,28.24,28.27,28.22,28.24,45225.0,14.9611,14.977,14.9505,14.9611,45225.0
2006-12-01 11:25:00,28.24,28.28,28.23,28.28,43875.0,14.9611,14.9823,14.9558,14.9823,43875.0
2006-12-01 11:30:00,28.27,28.28,28.24,28.27,27000.0,14.977,14.9823,14.9611,14.977,27000.0
2006-12-01 11:35:00,28.27,28.29,28.27,28.28,66375.0,14.977,14.9876,14.977,14.9823,66375.0
2006-12-01 11:40:00,28.28,28.31,28.23,28.31,33075.0,14.9823,14.9982,14.9558,14.9982,33075.0
2006-12-01 11:45:00,28.3,28.34,28.3,28.34,15975.0,14.9929,15.0141,14.9929,15.0141,15975.0
2006-12-01 11:50:00,28.35,28.39,28.34,28.36,36450.0,15.0194,15.0406,15.0141,15.0247,36450.0
2006-12-01 11:55:00,28.37,28.44,28.37,28.39,58725.0,15.03,15.0671,15.03,15.0406,58725.0
2006-12-01 12:00:00,28.4,28.4,28.31,28.32,53100.0,15.0459,15.0459,14.9982,15.0035,53100.0
2006-12-01 12:05:00,28.34,28.36,28.33,28.36,29925.0,15.0141,15.0247,15.0088,15.0247,29925.0
2006-12-01 12:10:00,28.36,28.38,28.32,28.32,39825.0,15.0247,15.0353,15.0035,15.0035,39825.0
2006-12-01 12:15:00,28.33,28.38,28.33,28.38,31725.0,15.0088,15.0353,15.0088,15.0353,31725.0
2006-12-01 12:20:00,28.38,28.38,28.31,28.32,52875.0,15.0353,15.0353,14.9982,15.0035,52875.0
2006-12-01 12:25:00,28.32,28.32,28.31,28.32,23850.0,15.0035,15.0035,14.9982,15.0035,23850.0
2006-12-01 12:30:00,28.32,28.32,28.3,28.32,31275.0,15.0035,15.0035,14.9929,15.0035,31275.0
2006-12-01 12:35:00,28.32,28.33,28.28,28.28,44325.0,15.0035,15.0088,14.9823,14.9823,44325.0
2006-12-01 12:40:00,28.28,28.32,28.28,28.32,15750.0,14.9823,15.0035,14.9823,15.0035,15750.0
2006-12-01 12:45:00,28.31,28.35,28.31,28.34,20475.0,14.9982,15.0194,14.9982,15.0141,20475.0
2006-12-01 12:50:00,28.35,28.36,28.32,28.36,29025.0,15.0194,15.0247,15.0035,15.0247,29025.0
2006-12-01 12:55:00,28.36,28.36,28.32,28.34,20475.0,15.0247,15.0247,15.0035,15.0141,20475.0
2006-12-01 13:00:00,28.34,28.34,28.24,28.26,32625.0,15.0141,15.0141,14.9611,14.9717,32625.0
2006-12-01 13:05:00,28.28,28.31,28.25,28.26,26550.0,14.9823,14.9982,14.9664,14.9717,26550.0
2006-12-01 13:10:00,28.26,28.35,28.26,28.34,29475.0,14.9717,15.0194,14.9717,15.0141,29475.0
2006-12-01 13:15:00,28.35,28.36,28.33,28.35,17100.0,15.0194,15.0247,15.0088,15.0194,17100.0
2006-12-01 13:20:00,28.36,28.38,28.32,28.32,64575.0,15.0247,15.0353,15.0035,15.0035,64575.0
2006-12-01 13:25:00,28.32,28.36,28.32,28.33,18000.0,15.0035,15.0247,15.0035,15.0088,18000.0
2006-12-01 13:30:00,28.34,28.34,28.3,28.31,50175.0,15.0141,15.0141,14.9929,14.9982,50175.0
2006-12-01 13:35:00,28.3,28.3,28.26,28.26,26775.0,14.9929,14.9929,14.9717,14.9717,26775.0
2006-12-01 13:40:00,28.28,28.33,28.26,28.32,33075.0,14.9823,15.0088,14.9717,15.0035,33075.0
2006-12-01 13:45:00,28.32,28.34,28.24,28.26,27900.0,15.0035,15.0141,14.9611,14.9717,27900.0
2006-12-01 13:50:00,28.27,28.3,28.24,28.3,15975.0,14.977,14.9929,14.9611,14.9929,15975.0
2006-12-01 13:55:00,28.3,28.33,28.29,28.33,39825.0,14.9929,15.0088,14.9876,15.0088,39825.0
2006-12-01 14:00:00,28.34,28.34,28.29,28.29,27900.0,15.0141,15.0141,14.9876,14.9876,27900.0
2006-12-01 14:05:00,28.29,28.37,28.25,28.36,44325.0,14.9876,15.03,14.9664,15.0247,44325.0
2006-12-01 14:10:00,28.36,28.38,28.31,28.32,50850.0,15.0247,15.0353,14.9982,15.0035,50850.0
2006-12-01 14:15:00,28.32,28.33,28.28,28.3,38700.0,15.0035,15.0088,14.9823,14.9929,38700.0
2006-12-01 14:20:00,28.31,28.37,28.3,28.37,32400.0,14.9982,15.03,14.9929,15.03,32400.0
2006-12-01 14:25:00,28.38,28.41,28.32,28.34,76950.0,15.0353,15.0512,15.0035,15.0141,76950.0
2006-12-01 14:30:00,28.34,28.4,28.32,28.32,44100.0,15.0141,15.0459,15.0035,15.0035,44100.0
2006-12-01 14:35:00,28.33,28.36,28.28,28.32,40500.0,15.0088,15.0247,14.9823,15.0035,40500.0
2006-12-01 14:40:00,28.32,28.34,28.25,28.34,35550.0,15.0035,15.0141,14.9664,15.0141,35550.0
2006-12-01 14:45:00,28.33,28.38,28.33,28.38,25425.0,15.0088,15.0353,15.0088,15.0353,25425.0
2006-12-01 14:50:00,28.38,28.4,28.36,28.39,41175.0,15.0353,15.0459,15.0247,15.0406,41175.0
2006-12-01 14:55:00,28.39,28.4,28.37,28.38,23175.0,15.0406,15.0459,15.03,15.0353,23175.0
2006-12-01 15:00:00,28.39,28.46,28.38,28.42,62325.0,15.0406,15.0777,15.0353,15.0565,62325.0
2006-12-01 15:05:00,28.43,28.48,28.42,28.48,36450.0,15.0618,15.0883,15.0565,15.0883,36450.0
2006-12-01 15:10:00,28.48,28.48,28.35,28.46,44775.0,15.0883,15.0883,15.0194,15.0777,44775.0
2006-12-01 15:15:00,28.44,28.48,28.36,28.48,35550.0,15.0671,15.0883,15.0247,15.0883,35550.0
2006-12-01 15:20:00,28.48,28.52,28.44,28.52,32400.0,15.0883,15.1095,15.0671,15.1095,32400.0
2006-12-01 15:25:00,28.52,28.53,28.51,28.53,29700.0,15.1095,15.1148,15.1042,15.1148,29700.0
2006-12-01 15:30:00,28.52,28.53,28.48,28.5,37800.0,15.1095,15.1148,15.0883,15.0989,37800.0
2006-12-01 15:35:00,28.5,28.53,28.5,28.52,25425.0,15.0989,15.1148,15.0989,15.1095,25425.0
2006-12-01 15:40:00,28.52,28.57,28.51,28.56,58950.0,15.1095,15.136,15.1042,15.1307,58950.0
2006-12-01 15:45:00,28.56,28.6,28.53,28.6,37800.0,15.1307,15.1518,15.1148,15.1518,37800.0
2006-12-01 15:50:00,28.6,28.66,28.6,28.64,58275.0,15.1518,15.1836,15.1518,15.173,58275.0
2006-12-01 15:55:00,28.64,28.66,28.62,28.62,121950.0,15.173,15.1836,15.1624,15.1624,121950.0
2006-12-04 09:30:00,28.9,28.9,28.67,28.84,140175.0,15.3108,15.3108,15.1889,15.279,140175.0
2006-12-04 09:35:00,28.84,28.85,28.76,28.81,30825.0,15.279,15.2843,15.2366,15.2631,30825.0
2006-12-04 09:40:00,28.79,28.85,28.76,28.8,22500.0,15.2525,15.2843,15.2366,15.2578,22500.0
2006-12-04 09:45:00,28.8,28.84,28.79,28.81,24300.0,15.2578,15.279,15.2525,15.2631,24300.0
2006-12-04 09:50:00,28.8,28.89,28.78,28.87,24975.0,15.2578,15.3055,15.2472,15.2949,24975.0
2006-12-04 09:55:00,28.87,28.93,28.85,28.86,33300.0,15.2949,15.3267,15.2843,15.2896,33300.0
2006-12-04 10:00:00,28.87,28.99,28.84,28.93,44100.0,15.2949,15.3585,15.279,15.3267,44100.0
2006-12-04 10:05:00,28.94,29.04,28.94,29.03,47475.0,15.332,15.385,15.332,15.3797,47475.0
2006-12-04 10:10:00,29.01,29.13,29.01,29.08,55350.0,15.3691,15.4326,15.3691,15.4061,55350.0
2006-12-04 10:15:00,29.08,29.12,29.05,29.08,32400.0,15.4061,15.4273,15.3903,15.4061,32400.0
2006-12-04 10:20:00,29.08,29.15,29.03,29.13,56475.0,15.4061,15.4432,15.3797,15.4326,56475.0
2006-12-04 10:25:00,29.1,29.18,29.09,29.15,30375.0,15.4167,15.4591,15.4114,15.4432,30375.0
2006-12-04 10:30:00,29.15,29.18,29.06,29.08,33750.0,15.4432,15.4591,15.3955,15.4061,33750.0
2006-12-04 10:35:00,29.08,29.09,29.0,29.06,22950.0,15.4061,15.4114,15.3638,15.3955,22950.0
2006-12-04 10:40:00,29.06,29.08,29.03,29.04,15750.0,15.3955,15.4061,15.3797,15.385,15750.0
2006-12-04 10:45:00,29.04,29.05,29.02,29.02,17550.0,15.385,15.3903,15.3744,15.3744,17550.0
2006-12-04 10:50:00,29.01,29.06,29.0,29.06,12375.0,15.3691,15.3955,15.3638,15.3955,12375.0
2006-12-04 10:55:00,29.05,29.1,29.03,29.05,38700.0,15.3903,15.4167,15.3797,15.3903,38700.0
2006-12-04 11:00:00,29.05,29.1,29.04,29.08,58950.0,15.3903,15.4167,15.385,15.4061,58950.0
2006-12-04 11:05:00,29.06,29.16,29.05,29.13,23175.0,15.3955,15.4485,15.3903,15.4326,23175.0
2006-12-04 11:10:00,29.13,29.2,29.12,29.2,44550.0,15.4326,15.4697,15.4273,15.4697,44550.0
2006-12-04 11:15:00,29.19,29.21,29.13,29.13,90225.0,15.4644,15.475,15.4326,15.4326,90225.0
2006-12-04 11:20:00,29.13,29.2,29.13,29.19,28575.0,15.4326,15.4697,15.4326,15.4644,28575.0
2006-12-04 11:25:00,29.2,29.27,29.2,29.23,40500.0,15.4697,15.5068,15.4697,15.4856,40500.0
2006-12-04 11:30:00,29.24,29.28,29.24,29.25,27675.0,15.4909,15.5121,15.4909,15.4962,27675.0
2006-12-04 11:35:00,29.25,29.29,29.2,29.21,38700.0,15.4962,15.5174,15.4697,15.475,38700.0
2006-12-04 11:40:00,29.21,29.21,29.17,29.19,11700.0,15.475,15.475,15.4538,15.4644,11700.0
2006-12-04 11:45:00,29.18,29.2,29.15,29.16,36900.0,15.4591,15.4697,15.4432,15.4485,36900.0
2006-12-04 11:50:00,29.16,29.17,29.15,29.16,4950.0,15.4485,15.4538,15.4432,15.4485,4950.0
2006-12-04 11:55:00,29.17,29.2,29.13,29.14,16200.0,15.4538,15.4697,15.4326,15.4379,16200.0
2006-12-04 12:00:00,29.14,29.17,29.12,29.15,11475.0,15.4379,15.4538,15.4273,15.4432,11475.0
2006-12-04 12:05:00,29.16,29.16,29.1,29.1,14400.0,15.4485,15.4485,15.4167,15.4167,14400.0
2006-12-04 12:10:00,29.1,29.13,29.09,29.13,8775.0,15.4167,15.4326,15.4114,15.4326,8775.0
2006-12-04 12:15:00,29.13,29.18,29.12,29.13,6975.0,15.4326,15.4591,15.4273,15.4326,6975.0
2006-12-04 12:20:00,29.14,29.16,29.1,29.13,15300.0,15.4379,15.4485,15.4167,15.4326,15300.0
2006-12-04 12:25:00,29.12,29.12,29.08,29.08,5625.0,15.4273,15.4273,15.4061,15.4061,5625.0
2006-12-04 12:30:00,29.08,29.16,29.07,29.16,15750.0,15.4061,15.4485,15.4008,15.4485,15750.0
2006-12-04 12:35:00,29.15,29.18,29.13,29.17,12825.0,15.4432,15.4591,15.4326,15.4538,12825.0
2006-12-04 12:40:00,29.18,29.21,29.17,29.21,17550.0,15.4591,15.475,15.4538,15.475,17550.0
2006-12-04 12:45:00,29.21,29.21,29.19,29.19,24300.0,15.475,15.475,15.4644,15.4644,24300.0
2006-12-04 12:50:00,29.19,29.22,29.19,29.22,22275.0,15.4644,15.4803,15.4644,15.4803,22275.0
2006-12-04 12:55:00,29.22,29.25,29.22,29.24,34650.0,15.4803,15.4962,15.4803,15.4909,34650.0
2006-12-04 13:00:00,29.24,29.26,29.22,29.25,12825.0,15.4909,15.5015,15.4803,15.4962,12825.0
2006-12-04 13:05:00,29.25,29.26,29.24,29.25,10125.0,15.4962,15.5015,15.4909,15.4962,10125.0
2006-12-04 13:10:00,29.22,29.24,29.2,29.2,33750.0,15.4803,15.4909,15.4697,15.4697,33750.0
2006-12-04 13:15:00,29.19,29.2,29.18,29.18,32175.0,15.4644,15.4697,15.4591,15.4591,32175.0
2006-12-04 13:20:00,29.19,29.21,29.19,29.21,45900.0,15.4644,15.475,15.4644,15.475,45900.0
2006-12-04 13:25:00,29.21,29.22,29.2,29.22,6750.0,15.475,15.4803,15.4697,15.4803,6750.0
2006-12-04 13:30:00,29.22,29.28,29.22,29.26,18225.0,15.4803,15.5121,15.4803,15.5015,18225.0
2006-12-04 13:35:00,29.26,29.3,29.25,29.25,22050.0,15.5015,15.5227,15.4962,15.4962,22050.0
2006-12-04 13:40:00,29.25,29.32,29.25,29.31,19575.0,15.4962,15.5333,15.4962,15.528,19575.0
2006-12-04 13:45:00,29.31,29.39,29.31,29.36,28350.0,15.528,15.5704,15.528,15.5545,28350.0
2006-12-04 13:50:00,29.36,29.37,29.32,29.35,40500.0,15.5545,15.5598,15.5333,15.5492,40500.0
2006-12-04 13:55:00,29.35,29.36,29.29,29.32,43425.0,15.5492,15.5545,15.5174,15.5333,43425.0
2006-12-04 14:00:00,29.32,29.33,29.29,29.3,20925.0,15.5333,15.5386,15.5174,15.5227,20925.0
2006-12-04 14:05:00,29.3,29.3,29.27,29.27,19350.0,15.5227,15.5227,15.5068,15.5068,19350.0
2006-12-04 14:10:00,29.27,29.29,29.27,29.29,10125.0,15.5068,15.5174,15.5068,15.5174,10125.0
2006-12-04 14:15:00,29.3,29.32,29.25,29.25,28350.0,15.5227,15.5333,15.4962,15.4962,28350.0
2006-12-04 14:20:00,29.26,29.26,29.19,29.19,262350.0,15.5015,15.5015,15.4644,15.4644,262350.0
2006-12-04 14:25:00,29.19,29.2,29.16,29.18,32400.0,15.4644,15.4697,15.4485,15.4591,32400.0
2006-12-04 14:30:00,29.18,29.22,29.18,29.22,16200.0,15.4591,15.4803,15.4591,15.4803,16200.0
2006-12-04 14:35:00,29.2,29.22,29.18,29.18,15750.0,15.4697,15.4803,15.4591,15.4591,15750.0
2006-12-04 14:40:00,29.18,29.24,29.18,29.22,15075.0,15.4591,15.4909,15.4591,15.4803,15075.0
2006-12-04 14:45:00,29.23,29.24,29.2,29.21,34875.0,15.4856,15.4909,15.4697,15.475,34875.0
2006-12-04 14:50:00,29.23,29.28,29.23,29.27,30825.0,15.4856,15.5121,15.4856,15.5068,30825.0
2006-12-04 14:55:00,29.25,29.31,29.24,29.3,22050.0,15.4962,15.528,15.4909,15.5227,22050.0
2006-12-04 15:00:00,29.3,29.35,29.24,29.24,79650.0,15.5227,15.5492,15.4909,15.4909,79650.0
2006-12-04 15:05:00,29.24,29.25,29.19,29.21,30825.0,15.4909,15.4962,15.4644,15.475,30825.0
2006-12-04 15:10:00,29.21,29.26,29.17,29.17,59625.0,15.475,15.5015,15.4538,15.4538,59625.0
2006-12-04 15:15:00,29.17,29.21,29.13,29.13,62550.0,15.4538,15.475,15.4326,15.4326,62550.0
2006-12-04 15:20:00,29.13,29.17,29.12,29.12,72675.0,15.4326,15.4538,15.4273,15.4273,72675.0
2006-12-04 15:25:00,29.13,29.22,29.12,29.2,112725.0,15.4326,15.4803,15.4273,15.4697,112725.0
2006-12-04 15:30:00,29.2,29.26,29.17,29.24,427725.0,15.4697,15.5015,15.4538,15.4909,427725.0
2006-12-04 15:35:00,29.25,29.3,29.24,29.29,76275.0,15.4962,15.5227,15.4909,15.5174,76275.0
2006-12-04 15:40:00,29.29,29.32,29.27,29.3,89325.0,15.5174,15.5333,15.5068,15.5227,89325.0
2006-12-04 15:45:00,29.3,29.31,29.27,29.28,64800.0,15.5227,15.528,15.5068,15.5121,64800.0
2006-12-04 15:50:00,29.27,29.32,29.27,29.28,505575.0,15.5068,15.5333,15.5068,15.5121,505575.0
2006-12-04 15:55:00,29.29,29.34,29.29,29.3,189450.0,15.5174,15.5439,15.5174,15.5227,189450.0
2006-12-05 09:30:00,29.55,29.56,29.27,29.28,131400.0,15.6551,15.6604,15.5068,15.5121,131400.0
2006-12-05 09:35:00,29.28,29.32,29.16,29.23,36675.0,15.5121,15.5333,15.4485,15.4856,36675.0
2006-12-05 09:40:00,29.25,29.32,29.25,29.32,39600.0,15.4962,15.5333,15.4962,15.5333,39600.0
2006-12-05 09:45:00,29.32,29.32,29.21,29.21,57600.0,15.5333,15.5333,15.475,15.475,57600.0
2006-12-05 09:50:00,29.21,29.32,29.21,29.3,42075.0,15.475,15.5333,15.475,15.5227,42075.0
2006-12-05 09:55:00,29.29,29.3,29.29,29.29,29700.0,15.5174,15.5227,15.5174,15.5174,29700.0
2006-12-05 10:00:00,29.3,29.53,29.3,29.44,68625.0,15.5227,15.6445,15.5227,15.5969,68625.0
2006-12-05 10:05:00,29.44,29.48,29.29,29.42,39150.0,15.5969,15.6181,15.5174,15.5863,39150.0
2006-12-05 10:10:00,29.42,29.46,29.38,29.43,34650.0,15.5863,15.6075,15.5651,15.5916,34650.0
2006-12-05 10:15:00,29.43,29.49,29.43,29.48,25200.0,15.5916,15.6234,15.5916,15.6181,25200.0
2006-12-05 10:20:00,29.47,29.51,29.43,29.48,73350.0,15.6128,15.634,15.5916,15.6181,73350.0
2006-12-05 10:25:00,29.49,29.52,29.46,29.47,34875.0,15.6234,15.6393,15.6075,15.6128,34875.0
2006-12-05 10:30:00,29.48,29.52,29.44,29.5,58275.0,15.6181,15.6393,15.5969,15.6287,58275.0
2006-12-05 10:35:00,29.51,29.53,29.49,29.53,34875.0,15.634,15.6445,15.6234,15.6445,34875.0
2006-12-05 10:40:00,29.53,29.6,29.53,29.6,75375.0,15.6445,15.6816,15.6445,15.6816,75375.0
2006-12-05 10:45:00,29.6,29.63,29.57,29.6,39600.0,15.6816,15.6975,15.6657,15.6816,39600.0
2006-12-05 10:50:00,29.62,29.64,29.61,29.62,20250.0,15.6922,15.7028,15.6869,15.6922,20250.0
2006-12-05 10:55:00,29.62,29.65,29.61,29.65,17100.0,15.6922,15.7081,15.6869,15.7081,17100.0
2006-12-05 11:00:00,29.64,29.67,29.62,29.64,27450.0,15.7028,15.7187,15.6922,15.7028,27450.0
2006-12-05 11:05:00,29.64,29.64,29.59,29.6,25200.0,15.7028,15.7028,15.6763,15.6816,25200.0
2006-12-05 11:10:00,29.6,29.62,29.57,29.61,22275.0,15.6816,15.6922,15.6657,15.6869,22275.0
2006-12-05 11:15:00,29.61,29.69,29.61,29.67,24750.0,15.6869,15.7293,15.6869,15.7187,24750.0
2006-12-05 11:20:00,29.67,29.68,29.62,29.64,22050.0,15.7187,15.724,15.6922,15.7028,22050.0
2006-12-05 11:25:00,29.64,29.65,29.6,29.6,16200.0,15.7028,15.7081,15.6816,15.6816,16200.0
2006-12-05 11:30:00,29.62,29.64,29.58,29.64,37350.0,15.6922,15.7028,15.671,15.7028,37350.0
2006-12-05 11:35:00,29.64,29.67,29.61,29.66,13725.0,15.7028,15.7187,15.6869,15.7134,13725.0
2006-12-05 11:40:00,29.67,29.69,29.66,29.67,41400.0,15.7187,15.7293,15.7134,15.7187,41400.0
2006-12-05 11:45:00,29.67,29.67,29.65,29.66,45000.0,15.7187,15.7187,15.7081,15.7134,45000.0
2006-12-05 11:50:00,29.66,29.66,29.61,29.63,39375.0,15.7134,15.7134,15.6869,15.6975,39375.0
2006-12-05 11:55:00,29.63,29.65,29.6,29.61,15300.0,15.6975,15.7081,15.6816,15.6869,15300.0
2006-12-05 12:00:00,29.6,29.63,29.59,29.59,33300.0,15.6816,15.6975,15.6763,15.6763,33300.0
2006-12-05 12:05:00,29.59,29.59,29.51,29.53,65250.0,15.6763,15.6763,15.634,15.6445,65250.0
2006-12-05 12:10:00,29.54,29.6,29.54,29.6,13500.0,15.6498,15.6816,15.6498,15.6816,13500.0
2006-12-05 12:15:00,29.6,29.65,29.6,29.64,28800.0,15.6816,15.7081,15.6816,15.7028,28800.0
2006-12-05 12:20:00,29.64,29.65,29.62,29.64,13950.0,15.7028,15.7081,15.6922,15.7028,13950.0
2006-12-05 12:25:00,29.64,29.66,29.62,29.66,14625.0,15.7028,15.7134,15.6922,15.7134,14625.0
2006-12-05 12:30:00,29.66,29.69,29.65,29.68,15750.0,15.7134,15.7293,15.7081,15.724,15750.0
2006-12-05 12:35:00,29.69,29.69,29.66,29.68,14850.0,15.7293,15.7293,15.7134,15.724,14850.0
2006-12-05 12:40:00,29.67,29.68,29.64,29.66,13725.0,15.7187,15.724,15.7028,15.7134,13725.0
2006-12-05 12:45:00,29.66,29.67,29.63,29.63,12600.0,15.7134,15.7187,15.6975,15.6975,12600.0
2006-12-05 12:50:00,29.64,29.7,29.63,29.7,15300.0,15.7028,15.7346,15.6975,15.7346,15300.0
2006-12-05 12:55:00,29.69,29.72,29.68,29.72,22050.0,15.7293,15.7452,15.724,15.7452,22050.0
2006-12-05 13:00:00,29.72,29.75,29.69,29.69,21375.0,15.7452,15.7611,15.7293,15.7293,21375.0
2006-12-05 13:05:00,29.7,29.71,29.68,29.7,13725.0,15.7346,15.7399,15.724,15.7346,13725.0
2006-12-05 13:10:00,29.71,29.74,29.71,29.74,10350.0,15.7399,15.7558,15.7399,15.7558,10350.0
2006-12-05 13:15:00,29.73,29.75,29.72,29.75,12375.0,15.7505,15.7611,15.7452,15.7611,12375.0
2006-12-05 13:20:00,29.74,29.75,29.64,29.64,20700.0,15.7558,15.7611,15.7028,15.7028,20700.0
2006-12-05 13:25:00,29.64,29.71,29.63,29.71,11700.0,15.7028,15.7399,15.6975,15.7399,11700.0
2006-12-05 13:30:00,29.71,29.73,29.68,29.69,13950.0,15.7399,15.7505,15.724,15.7293,13950.0
2006-12-05 13:35:00,29.68,29.68,29.65,29.65,9000.0,15.724,15.724,15.7081,15.7081,9000.0
2006-12-05 13:40:00,29.67,29.69,29.65,29.67,31950.0,15.7187,15.7293,15.7081,15.7187,31950.0
2006-12-05 13:45:00,29.67,29.7,29.67,29.7,14400.0,15.7187,15.7346,15.7187,15.7346,14400.0
2006-12-05 13:50:00,29.7,29.71,29.65,29.66,27675.0,15.7346,15.7399,15.7081,15.7134,27675.0
2006-12-05 13:55:00,29.67,29.7,29.66,29.69,6300.0,15.7187,15.7346,15.7134,15.7293,6300.0
2006-12-05 14:00:00,29.69,29.7,29.67,29.67,16650.0,15.7293,15.7346,15.7187,15.7187,16650.0
2006-12-05 14:05:00,29.68,29.7,29.67,29.7,13725.0,15.724,15.7346,15.7187,15.7346,13725.0
2006-12-05 14:10:00,29.7,29.96,29.68,29.79,529425.0,15.7346,15.8724,15.724,15.7823,529425.0
2006-12-05 14:15:00,29.81,30.02,29.79,29.97,479025.0,15.7929,15.9041,15.7823,15.8777,479025.0
2006-12-05 14:20:00,29.96,30.12,29.94,30.09,298350.0,15.8724,15.9571,15.8618,15.9412,298350.0
2006-12-05 14:25:00,30.1,30.19,30.02,30.08,241650.0,15.9465,15.9942,15.9041,15.9359,241650.0
2006-12-05 14:30:00,30.07,30.11,30.04,30.09,114750.0,15.9306,15.9518,15.9147,15.9412,114750.0
2006-12-05 14:35:00,30.09,30.18,30.08,30.17,222750.0,15.9412,15.9889,15.9359,15.9836,222750.0
2006-12-05 14:40:00,30.17,30.31,30.17,30.28,245475.0,15.9836,16.0578,15.9836,16.0419,245475.0
2006-12-05 14:45:00,30.28,30.28,30.18,30.19,103500.0,16.0419,16.0419,15.9889,15.9942,103500.0
2006-12-05 14:50:00,30.19,30.23,30.16,30.16,57375.0,15.9942,16.0154,15.9783,15.9783,57375.0
2006-12-05 14:55:00,30.18,30.19,30.08,30.17,93600.0,15.9889,15.9942,15.9359,15.9836,93600.0
2006-12-05 15:00:00,30.17,30.2,30.14,30.16,74475.0,15.9836,15.9995,15.9677,15.9783,74475.0
2006-12-05 15:05:00,30.16,30.16,30.09,30.14,74025.0,15.9783,15.9783,15.9412,15.9677,74025.0
2006-12-05 15:10:00,30.14,30.16,30.11,30.14,42525.0,15.9677,15.9783,15.9518,15.9677,42525.0
2006-12-05 15:15:00,30.14,30.15,30.1,30.13,34650.0,15.9677,15.973,15.9465,15.9624,34650.0
2006-12-05 15:20:00,30.12,30.14,30.1,30.12,24525.0,15.9571,15.9677,15.9465,15.9571,24525.0
2006-12-05 15:25:00,30.12,30.15,30.09,30.15,47475.0,15.9571,15.973,15.9412,15.973,47475.0
2006-12-05 15:30:00,30.14,30.2,30.11,30.2,70200.0,15.9677,15.9995,15.9518,15.9995,70200.0
2006-12-05 15:35:00,30.21,30.21,30.16,30.17,29700.0,16.0048,16.0048,15.9783,15.9836,29700.0
2006-12-05 15:40:00,30.16,30.18,30.16,30.17,87300.0,15.9783,15.9889,15.9783,15.9836,87300.0
2006-12-05 15:45:00,30.17,30.17,30.15,30.16,97875.0,15.9836,15.9836,15.973,15.9783,97875.0
2006-12-05 15:50:00,30.16,30.17,30.1,30.1,74700.0,15.9783,15.9836,15.9465,15.9465,74700.0
2006-12-05 15:55:00,30.1,30.14,30.1,30.11,127575.0,15.9465,15.9677,15.9465,15.9518,127575.0
2006-12-06 09:30:00,30.2,30.31,29.88,29.93,129150.0,15.9995,16.0578,15.83,15.8565,129150.0
2006-12-06 09:35:00,29.92,30.07,29.89,30.04,71100.0,15.8512,15.9306,15.8353,15.9147,71100.0
2006-12-06 09:40:00,30.04,30.08,29.98,30.08,73350.0,15.9147,15.9359,15.883,15.9359,73350.0
2006-12-06 09:45:00,30.08,30.1,30.04,30.07,36000.0,15.9359,15.9465,15.9147,15.9306,36000.0
2006-12-06 09:50:00,30.07,30.08,29.99,30.0,43200.0,15.9306,15.9359,15.8882,15.8935,43200.0
2006-12-06 09:55:00,30.01,30.02,29.89,29.9,50175.0,15.8988,15.9041,15.8353,15.8406,50175.0
2006-12-06 10:00:00,29.91,29.98,29.9,29.96,59175.0,15.8459,15.883,15.8406,15.8724,59175.0
2006-12-06 10:05:00,29.96,29.96,29.8,29.9,52650.0,15.8724,15.8724,15.7876,15.8406,52650.0
2006-12-06 10:10:00,29.9,29.93,29.9,29.9,35100.0,15.8406,15.8565,15.8406,15.8406,35100.0
2006-12-06 10:15:00,29.91,29.97,29.9,29.92,46350.0,15.8459,15.8777,15.8406,15.8512,46350.0
2006-12-06 10:20:00,29.92,30.03,29.88,29.9,84375.0,15.8512,15.9094,15.83,15.8406,84375.0
2006-12-06 10:25:00,29.89,29.89,29.8,29.81,42975.0,15.8353,15.8353,15.7876,15.7929,42975.0
2006-12-06 10:30:00,29.81,29.87,29.73,29.87,86400.0,15.7929,15.8247,15.7505,15.8247,86400.0
2006-12-06 10:35:00,29.87,29.9,29.83,29.83,59400.0,15.8247,15.8406,15.8035,15.8035,59400.0
2006-12-06 10:40:00,29.84,29.92,29.84,29.92,41400.0,15.8088,15.8512,15.8088,15.8512,41400.0
2006-12-06 10:45:00,29.92,29.97,29.92,29.95,24750.0,15.8512,15.8777,15.8512,15.8671,24750.0
2006-12-06 10:50:00,29.96,29.96,29.92,29.93,18900.0,15.8724,15.8724,15.8512,15.8565,18900.0
2006-12-06 10:55:00,29.92,29.94,29.87,29.88,42075.0,15.8512,15.8618,15.8247,15.83,42075.0
2006-12-06 11:00:00,29.87,29.9,29.87,29.89,23625.0,15.8247,15.8406,15.8247,15.8353,23625.0
2006-12-06 11:05:00,29.88,29.89,29.86,29.87,39825.0,15.83,15.8353,15.8194,15.8247,39825.0
2006-12-06 11:10:00,29.87,29.87,29.8,29.83,27450.0,15.8247,15.8247,15.7876,15.8035,27450.0
2006-12-06 11:15:00,29.83,29.87,29.83,29.86,40275.0,15.8035,15.8247,15.8035,15.8194,40275.0
2006-12-06 11:20:00,29.87,29.87,29.81,29.81,96075.0,15.8247,15.8247,15.7929,15.7929,96075.0
2006-12-06 11:25:00,29.82,29.82,29.78,29.81,34650.0,15.7982,15.7982,15.777,15.7929,34650.0
2006-12-06 11:30:00,29.81,29.84,29.8,29.84,52875.0,15.7929,15.8088,15.7876,15.8088,52875.0
2006-12-06 11:35:00,29.84,29.84,29.82,29.82,58950.0,15.8088,15.8088,15.7982,15.7982,58950.0
2006-12-06 11:40:00,29.82,29.82,29.75,29.76,52425.0,15.7982,15.7982,15.7611,15.7664,52425.0
2006-12-06 11:45:00,29.76,29.79,29.76,29.79,24525.0,15.7664,15.7823,15.7664,15.7823,24525.0
2006-12-06 11:50:00,29.79,29.79,29.76,29.79,44775.0,15.7823,15.7823,15.7664,15.7823,44775.0
2006-12-06 11:55:00,29.79,29.79,29.77,29.77,21150.0,15.7823,15.7823,15.7717,15.7717,21150.0
2006-12-06 12:00:00,29.77,29.77,29.73,29.74,52650.0,15.7717,15.7717,15.7505,15.7558,52650.0
2006-12-06 12:05:00,29.73,29.74,29.72,29.72,43425.0,15.7505,15.7558,15.7452,15.7452,43425.0
2006-12-06 12:10:00,29.73,29.74,29.71,29.74,16425.0,15.7505,15.7558,15.7399,15.7558,16425.0
2006-12-06 12:15:00,29.74,29.78,29.74,29.78,44775.0,15.7558,15.777,15.7558,15.777,44775.0
2006-12-06 12:20:00,29.78,29.79,29.76,29.76,24750.0,15.777,15.7823,15.7664,15.7664,24750.0
2006-12-06 12:25:00,29.76,29.76,29.75,29.75,32175.0,15.7664,15.7664,15.7611,15.7611,32175.0
2006-12-06 12:30:00,29.75,29.75,29.74,29.75,30150.0,15.7611,15.7611,15.7558,15.7611,30150.0
2006-12-06 12:35:00,29.75,29.76,29.73,29.74,46800.0,15.7611,15.7664,15.7505,15.7558,46800.0
2006-12-06 12:40:00,29.75,29.78,29.74,29.78,9450.0,15.7611,15.777,15.7558,15.777,9450.0
2006-12-06 12:45:00,29.78,29.78,29.77,29.77,8775.0,15.777,15.777,15.7717,15.7717,8775.0
2006-12-06 12:50:00,29.78,29.79,29.77,29.79,75825.0,15.777,15.7823,15.7717,15.7823,75825.0
2006-12-06 12:55:00,29.79,29.79,29.76,29.76,32625.0,15.7823,15.7823,15.7664,15.7664,32625.0
2006-12-06 13:00:00,29.76,29.77,29.74,29.75,79425.0,15.7664,15.7717,15.7558,15.7611,79425.0
2006-12-06 13:05:00,29.76,29.76,29.73,29.74,29025.0,15.7664,15.7664,15.7505,15.7558,29025.0
2006-12-06 13:10:00,29.73,29.74,29.71,29.72,12375.0,15.7505,15.7558,15.7399,15.7452,12375.0
2006-12-06 13:15:00,29.72,29.73,29.71,29.73,15975.0,15.7452,15.7505,15.7399,15.7505,15975.0
2006-12-06 13:20:00,29.73,29.73,29.72,29.73,17775.0,15.7505,15.7505,15.7452,15.7505,17775.0
2006-12-06 13:25:00,29.73,29.73,29.7,29.72,17100.0,15.7505,15.7505,15.7346,15.7452,17100.0
2006-12-06 13:30:00,29.72,29.76,29.72,29.73,35550.0,15.7452,15.7664,15.7452,15.7505,35550.0
2006-12-06 13:35:00,29.75,29.76,29.7,29.72,22725.0,15.7611,15.7664,15.7346,15.7452,22725.0
2006-12-06 13:40:00,29.72,29.73,29.7,29.73,23850.0,15.7452,15.7505,15.7346,15.7505,23850.0
2006-12-06 13:45:00,29.73,29.73,29.7,29.7,26325.0,15.7505,15.7505,15.7346,15.7346,26325.0
2006-12-06 13:50:00,29.72,29.72,29.7,29.71,59850.0,15.7452,15.7452,15.7346,15.7399,59850.0
2006-12-06 13:55:00,29.72,29.72,29.7,29.7,14850.0,15.7452,15.7452,15.7346,15.7346,14850.0
2006-12-06 14:00:00,29.7,29.71,29.68,29.68,47475.0,15.7346,15.7399,15.724,15.724,47475.0
2006-12-06 14:05:00,29.69,29.69,29.61,29.62,77175.0,15.7293,15.7293,15.6869,15.6922,77175.0
2006-12-06 14:10:00,29.62,29.62,29.56,29.59,61650.0,15.6922,15.6922,15.6604,15.6763,61650.0
2006-12-06 14:15:00,29.59,29.62,29.59,29.61,33525.0,15.6763,15.6922,15.6763,15.6869,33525.0
2006-12-06 14:20:00,29.61,29.62,29.56,29.61,69300.0,15.6869,15.6922,15.6604,15.6869,69300.0
2006-12-06 14:25:00,29.62,29.62,29.57,29.58,32850.0,15.6922,15.6922,15.6657,15.671,32850.0
2006-12-06 14:30:00,29.58,29.63,29.56,29.6,62775.0,15.671,15.6975,15.6604,15.6816,62775.0
2006-12-06 14:35:00,29.6,29.62,29.57,29.57,40500.0,15.6816,15.6922,15.6657,15.6657,40500.0
2006-12-06 14:40:00,29.57,29.57,29.51,29.54,62775.0,15.6657,15.6657,15.634,15.6498,62775.0
2006-12-06 14:45:00,29.54,29.59,29.54,29.56,26775.0,15.6498,15.6763,15.6498,15.6604,26775.0
2006-12-06 14:50:00,29.56,29.56,29.53,29.56,63225.0,15.6604,15.6604,15.6445,15.6604,63225.0
2006-12-06 14:55:00,29.55,29.56,29.5,29.5,61425.0,15.6551,15.6604,15.6287,15.6287,61425.0
2006-12-06 15:00:00,29.5,29.52,29.49,29.51,67500.0,15.6287,15.6393,15.6234,15.634,67500.0
2006-12-06 15:05:00,29.51,29.52,29.5,29.5,54675.0,15.634,15.6393,15.6287,15.6287,54675.0
2006-12-06 15:10:00,29.5,29.54,29.49,29.54,36225.0,15.6287,15.6498,15.6234,15.6498,36225.0
2006-12-06 15:15:00,29.54,29.54,29.44,29.46,82350.0,15.6498,15.6498,15.5969,15.6075,82350.0
2006-12-06 15:20:00,29.45,29.46,29.42,29.43,109350.0,15.6022,15.6075,15.5863,15.5916,109350.0
2006-12-06 15:25:00,29.43,29.45,29.4,29.42,81450.0,15.5916,15.6022,15.5757,15.5863,81450.0
2006-12-06 15:30:00,29.42,29.42,29.34,29.39,74700.0,15.5863,15.5863,15.5439,15.5704,74700.0
2006-12-06 15:35:00,29.4,29.48,29.4,29.48,78750.0,15.5757,15.6181,15.5757,15.6181,78750.0
2006-12-06 15:40:00,29.48,29.53,29.46,29.53,70875.0,15.6181,15.6445,15.6075,15.6445,70875.0
2006-12-06 15:45:00,29.52,29.53,29.5,29.51,95175.0,15.6393,15.6445,15.6287,15.634,95175.0
2006-12-06 15:50:00,29.51,29.52,29.47,29.51,118125.0,15.634,15.6393,15.6128,15.634,118125.0
2006-12-06 15:55:00,29.5,29.53,29.48,29.53,194400.0,15.6287,15.6445,15.6181,15.6445,194400.0
2006-12-07 09:30:00,29.83,29.91,29.57,29.9,99450.0,15.8035,15.8459,15.6657,15.8406,99450.0
2006-12-07 09:35:00,29.9,29.9,29.74,29.78,35325.0,15.8406,15.8406,15.7558,15.777,35325.0
2006-12-07 09:40:00,29.79,29.84,29.78,29.84,26550.0,15.7823,15.8088,15.777,15.8088,26550.0
2006-12-07 09:45:00,29.84,29.9,29.78,29.78,43875.0,15.8088,15.8406,15.777,15.777,43875.0
2006-12-07 09:50:00,29.8,29.8,29.78,29.79,48150.0,15.7876,15.7876,15.777,15.7823,48150.0
2006-12-07 09:55:00,29.8,29.8,29.74,29.75,35775.0,15.7876,15.7876,15.7558,15.7611,35775.0
2006-12-07 10:00:00,29.74,29.74,29.64,29.7,60075.0,15.7558,15.7558,15.7028,15.7346,60075.0
2006-12-07 10:05:00,29.71,29.79,29.67,29.76,21150.0,15.7399,15.7823,15.7187,15.7664,21150.0
2006-12-07 10:10:00,29.77,29.77,29.6,29.64,34200.0,15.7717,15.7717,15.6816,15.7028,34200.0
2006-12-07 10:15:00,29.64,29.64,29.58,29.63,22275.0,15.7028,15.7028,15.671,15.6975,22275.0
2006-12-07 10:20:00,29.6,29.6,29.57,29.58,13275.0,15.6816,15.6816,15.6657,15.671,13275.0
2006-12-07 10:25:00,29.57,29.61,29.56,29.56,22725.0,15.6657,15.6869,15.6604,15.6604,22725.0
2006-12-07 10:30:00,29.56,29.59,29.53,29.56,26550.0,15.6604,15.6763,15.6445,15.6604,26550.0
2006-12-07 10:35:00,29.56,29.56,29.47,29.48,65250.0,15.6604,15.6604,15.6128,15.6181,65250.0
2006-12-07 10:40:00,29.48,29.48,29.38,29.38,52875.0,15.6181,15.6181,15.5651,15.5651,52875.0
2006-12-07 10:45:00,29.39,29.39,29.31,29.35,63900.0,15.5704,15.5704,15.528,15.5492,63900.0
2006-12-07 10:50:00,29.35,29.41,29.35,29.4,76050.0,15.5492,15.581,15.5492,15.5757,76050.0
2006-12-07 10:55:00,29.41,29.47,29.39,29.45,23400.0,15.581,15.6128,15.5704,15.6022,23400.0
2006-12-07 11:00:00,29.44,29.47,29.43,29.45,21375.0,15.5969,15.6128,15.5916,15.6022,21375.0
2006-12-07 11:05:00,29.44,29.47,29.43,29.46,13725.0,15.5969,15.6128,15.5916,15.6075,13725.0
2006-12-07 11:10:00,29.46,29.53,29.46,29.52,16650.0,15.6075,15.6445,15.6075,15.6393,16650.0
2006-12-07 11:15:00,29.52,29.54,29.49,29.49,20700.0,15.6393,15.6498,15.6234,15.6234,20700.0
2006-12-07 11:20:00,29.49,29.52,29.48,29.52,14400.0,15.6234,15.6393,15.6181,15.6393,14400.0
2006-12-07 11:25:00,29.53,29.54,29.48,29.51,13500.0,15.6445,15.6498,15.6181,15.634,13500.0
2006-12-07 11:30:00,29.52,29.57,29.51,29.55,10575.0,15.6393,15.6657,15.634,15.6551,10575.0
2006-12-07 11:35:00,29.54,29.57,29.52,29.54,14625.0,15.6498,15.6657,15.6393,15.6498,14625.0
2006-12-07 11:40:00,29.54,29.55,29.52,29.52,20025.0,15.6498,15.6551,15.6393,15.6393,20025.0
2006-12-07 11:45:00,29.52,29.55,29.51,29.55,6750.0,15.6393,15.6551,15.634,15.6551,6750.0
2006-12-07 11:50:00,29.55,29.64,29.54,29.62,29025.0,15.6551,15.7028,15.6498,15.6922,29025.0
2006-12-07 11:55:00,29.62,29.62,29.54,29.54,14175.0,15.6922,15.6922,15.6498,15.6498,14175.0
2006-12-07 12:00:00,29.53,29.54,29.48,29.51,30825.0,15.6445,15.6498,15.6181,15.634,30825.0
2006-12-07 12:05:00,29.52,29.53,29.51,29.51,11925.0,15.6393,15.6445,15.634,15.634,11925.0
2006-12-07 12:10:00,29.52,29.58,29.52,29.57,12600.0,15.6393,15.671,15.6393,15.6657,12600.0
2006-12-07 12:15:00,29.57,29.63,29.57,29.63,16650.0,15.6657,15.6975,15.6657,15.6975,16650.0
2006-12-07 12:20:00,29.63,29.64,29.62,29.64,20475.0,15.6975,15.7028,15.6922,15.7028,20475.0
2006-12-07 12:25:00,29.63,29.64,29.62,29.62,23175.0,15.6975,15.7028,15.6922,15.6922,23175.0
2006-12-07 12:30:00,29.63,29.64,29.62,29.63,6750.0,15.6975,15.7028,15.6922,15.6975,6750.0
2006-12-07 12:35:00,29.64,29.66,29.61,29.62,40725.0,15.7028,15.7134,15.6869,15.6922,40725.0
2006-12-07 12:40:00,29.61,29.64,29.58,29.64,18225.0,15.6869,15.7028,15.671,15.7028,18225.0
2006-12-07 12:45:00,29.63,29.64,29.62,29.63,21375.0,15.6975,15.7028,15.6922,15.6975,21375.0
2006-12-07 12:50:00,29.63,29.64,29.61,29.64,20925.0,15.6975,15.7028,15.6869,15.7028,20925.0
2006-12-07 12:55:00,29.64,29.66,29.64,29.64,22050.0,15.7028,15.7134,15.7028,15.7028,22050.0
2006-12-07 13:00:00,29.64,29.64,29.64,29.64,19575.0,15.7028,15.7028,15.7028,15.7028,19575.0
2006-12-07 13:05:00,29.64,29.64,29.61,29.61,22050.0,15.7028,15.7028,15.6869,15.6869,22050.0
2006-12-07 13:10:00,29.61,29.63,29.59,29.6,14850.0,15.6869,15.6975,15.6763,15.6816,14850.0
2006-12-07 13:15:00,29.6,29.63,29.59,29.63,11475.0,15.6816,15.6975,15.6763,15.6975,11475.0
2006-12-07 13:20:00,29.63,29.65,29.62,29.65,15750.0,15.6975,15.7081,15.6922,15.7081,15750.0
2006-12-07 13:25:00,29.65,29.72,29.65,29.72,28575.0,15.7081,15.7452,15.7081,15.7452,28575.0
2006-12-07 13:30:00,29.7,29.71,29.67,29.68,19800.0,15.7346,15.7399,15.7187,15.724,19800.0
2006-12-07 13:35:00,29.68,29.68,29.66,29.66,8325.0,15.724,15.724,15.7134,15.7134,8325.0
2006-12-07 13:40:00,29.67,29.67,29.6,29.63,34650.0,15.7187,15.7187,15.6816,15.6975,34650.0
2006-12-07 13:45:00,29.63,29.64,29.62,29.64,11700.0,15.6975,15.7028,15.6922,15.7028,11700.0
2006-12-07 13:50:00,29.64,29.64,29.6,29.62,18675.0,15.7028,15.7028,15.6816,15.6922,18675.0
2006-12-07 13:55:00,29.63,29.63,29.55,29.56,33300.0,15.6975,15.6975,15.6551,15.6604,33300.0
2006-12-07 14:00:00,29.56,29.56,29.49,29.52,31950.0,15.6604,15.6604,15.6234,15.6393,31950.0
2006-12-07 14:05:00,29.52,29.56,29.5,29.5,13275.0,15.6393,15.6604,15.6287,15.6287,13275.0
2006-12-07 14:10:00,29.5,29.51,29.45,29.49,20700.0,15.6287,15.634,15.6022,15.6234,20700.0
2006-12-07 14:15:00,29.49,29.53,29.49,29.5,13500.0,15.6234,15.6445,15.6234,15.6287,13500.0
2006-12-07 14:20:00,29.5,29.52,29.48,29.49,7875.0,15.6287,15.6393,15.6181,15.6234,7875.0
2006-12-07 14:25:00,29.48,29.48,29.38,29.4,42300.0,15.6181,15.6181,15.5651,15.5757,42300.0
2006-12-07 14:30:00,29.4,29.44,29.38,29.39,23850.0,15.5757,15.5969,15.5651,15.5704,23850.0
2006-12-07 14:35:00,29.4,29.42,29.38,29.42,24300.0,15.5757,15.5863,15.5651,15.5863,24300.0
2006-12-07 14:40:00,29.43,29.43,29.39,29.41,11700.0,15.5916,15.5916,15.5704,15.581,11700.0
2006-12-07 14:45:00,29.4,29.43,29.35,29.43,36225.0,15.5757,15.5916,15.5492,15.5916,36225.0
2006-12-07 14:50:00,29.43,29.44,29.39,29.42,13725.0,15.5916,15.5969,15.5704,15.5863,13725.0
2006-12-07 14:55:00,29.42,29.45,29.42,29.43,14400.0,15.5863,15.6022,15.5863,15.5916,14400.0
2006-12-07 15:00:00,29.43,29.43,29.35,29.36,47025.0,15.5916,15.5916,15.5492,15.5545,47025.0
2006-12-07 15:05:00,29.36,29.4,29.36,29.39,16425.0,15.5545,15.5757,15.5545,15.5704,16425.0
2006-12-07 15:10:00,29.4,29.4,29.31,29.32,36900.0,15.5757,15.5757,15.528,15.5333,36900.0
2006-12-07 15:15:00,29.32,29.38,29.31,29.37,16425.0,15.5333,15.5651,15.528,15.5598,16425.0
2006-12-07 15:20:00,29.38,29.4,29.35,29.4,28800.0,15.5651,15.5757,15.5492,15.5757,28800.0
2006-12-07 15:25:00,29.4,29.44,29.38,29.42,42975.0,15.5757,15.5969,15.5651,15.5863,42975.0
2006-12-07 15:30:00,29.42,29.42,29.36,29.38,24300.0,15.5863,15.5863,15.5545,15.5651,24300.0
2006-12-07 15:35:00,29.38,29.45,29.38,29.38,56250.0,15.5651,15.6022,15.5651,15.5651,56250.0
2006-12-07 15:40:00,29.4,29.45,29.39,29.45,24075.0,15.5757,15.6022,15.5704,15.6022,24075.0
2006-12-07 15:45:00,29.45,29.45,29.38,29.39,35550.0,15.6022,15.6022,15.5651,15.5704,35550.0
2006-12-07 15:50:00,29.39,29.39,29.31,29.32,93375.0,15.5704,15.5704,15.528,15.5333,93375.0
2006-12-07 15:55:00,29.32,29.35,29.28,29.28,163125.0,15.5333,15.5492,15.5121,15.5121,163125.0
2006-12-08 09:30:00,29.28,29.4,29.13,29.32,108225.0,15.5121,15.5757,15.4326,15.5333,108225.0
2006-12-08 09:35:00,29.32,29.5,29.23,29.31,28575.0,15.5333,15.6287,15.4856,15.528,28575.0
2006-12-08 09:40:00,29.32,29.51,29.3,29.46,41850.0,15.5333,15.634,15.5227,15.6075,41850.0
2006-12-08 09:45:00,29.46,29.55,29.44,29.51,19350.0,15.6075,15.6551,15.5969,15.634,19350.0
2006-12-08 09:50:00,29.5,29.57,29.45,29.54,19575.0,15.6287,15.6657,15.6022,15.6498,19575.0
2006-12-08 09:55:00,29.54,29.57,29.51,29.57,34425.0,15.6498,15.6657,15.634,15.6657,34425.0
2006-12-08 10:00:00,29.55,29.56,29.42,29.42,73575.0,15.6551,15.6604,15.5863,15.5863,73575.0
2006-12-08 10:05:00,29.43,29.48,29.4,29.48,56025.0,15.5916,15.6181,15.5757,15.6181,56025.0
2006-12-08 10:10:00,29.49,29.53,29.47,29.53,11250.0,15.6234,15.6445,15.6128,15.6445,11250.0
2006-12-08 10:15:00,29.52,29.56,29.52,29.55,16425.0,15.6393,15.6604,15.6393,15.6551,16425.0
2006-12-08 10:20:00,29.55,29.58,29.54,29.57,16425.0,15.6551,15.671,15.6498,15.6657,16425.0
2006-12-08 10:25:00,29.57,29.62,29.56,29.6,25650.0,15.6657,15.6922,15.6604,15.6816,25650.0
2006-12-08 10:30:00,29.61,29.65,29.58,29.62,30375.0,15.6869,15.7081,15.671,15.6922,30375.0
2006-12-08 10:35:00,29.62,29.65,29.6,29.64,38925.0,15.6922,15.7081,15.6816,15.7028,38925.0
2006-12-08 10:40:00,29.64,29.68,29.63,29.65,28125.0,15.7028,15.724,15.6975,15.7081,28125.0
2006-12-08 10:45:00,29.64,29.81,29.64,29.78,62325.0,15.7028,15.7929,15.7028,15.777,62325.0
2006-12-08 10:50:00,29.78,29.8,29.74,29.74,27900.0,15.777,15.7876,15.7558,15.7558,27900.0
2006-12-08 10:55:00,29.75,29.76,29.72,29.75,22050.0,15.7611,15.7664,15.7452,15.7611,22050.0
2006-12-08 11:00:00,29.75,29.86,29.75,29.86,47475.0,15.7611,15.8194,15.7611,15.8194,47475.0
2006-12-08 11:05:00,29.85,29.85,29.82,29.84,34875.0,15.8141,15.8141,15.7982,15.8088,34875.0
2006-12-08 11:10:00,29.85,29.94,29.85,29.92,46800.0,15.8141,15.8618,15.8141,15.8512,46800.0
2006-12-08 11:15:00,29.92,30.15,29.92,30.11,109800.0,15.8512,15.973,15.8512,15.9518,109800.0
2006-12-08 11:20:00,30.11,30.17,30.1,30.16,103500.0,15.9518,15.9836,15.9465,15.9783,103500.0
2006-12-08 11:25:00,30.17,30.26,30.16,30.24,65025.0,15.9836,16.0313,15.9783,16.0207,65025.0
2006-12-08 11:30:00,30.23,30.38,30.22,30.33,111825.0,16.0154,16.0949,16.0101,16.0684,111825.0
2006-12-08 11:35:00,30.33,30.36,30.3,30.31,69525.0,16.0684,16.0843,16.0525,16.0578,69525.0
2006-12-08 11:40:00,30.32,30.44,30.31,30.36,93825.0,16.0631,16.1267,16.0578,16.0843,93825.0
2006-12-08 11:45:00,30.36,30.4,30.36,30.36,35550.0,16.0843,16.1055,16.0843,16.0843,35550.0
2006-12-08 11:50:00,30.36,30.38,30.34,30.36,49950.0,16.0843,16.0949,16.0737,16.0843,49950.0
2006-12-08 11:55:00,30.36,30.39,30.32,30.32,50175.0,16.0843,16.1002,16.0631,16.0631,50175.0
2006-12-08 12:00:00,30.33,30.37,30.33,30.36,47925.0,16.0684,16.0896,16.0684,16.0843,47925.0
2006-12-08 12:05:00,30.36,30.38,30.35,30.36,38475.0,16.0843,16.0949,16.079,16.0843,38475.0
2006-12-08 12:10:00,30.36,30.36,30.31,30.32,35325.0,16.0843,16.0843,16.0578,16.0631,35325.0
2006-12-08 12:15:00,30.34,30.36,30.31,30.33,21825.0,16.0737,16.0843,16.0578,16.0684,21825.0
2006-12-08 12:20:00,30.34,30.36,30.31,30.31,31725.0,16.0737,16.0843,16.0578,16.0578,31725.0
2006-12-08 12:25:00,30.32,30.36,30.31,30.36,41175.0,16.0631,16.0843,16.0578,16.0843,41175.0
2006-12-08 12:30:00,30.36,30.37,30.31,30.31,17775.0,16.0843,16.0896,16.0578,16.0578,17775.0
2006-12-08 12:35:00,30.31,30.32,30.24,30.32,45450.0,16.0578,16.0631,16.0207,16.0631,45450.0
2006-12-08 12:40:00,30.32,30.33,30.29,30.32,35550.0,16.0631,16.0684,16.0472,16.0631,35550.0
2006-12-08 12:45:00,30.32,30.37,30.32,30.36,43875.0,16.0631,16.0896,16.0631,16.0843,43875.0
2006-12-08 12:50:00,30.34,30.37,30.34,30.35,13275.0,16.0737,16.0896,16.0737,16.079,13275.0
2006-12-08 12:55:00,30.34,30.4,30.34,30.36,22500.0,16.0737,16.1055,16.0737,16.0843,22500.0
2006-12-08 13:00:00,30.36,30.39,30.34,30.37,14400.0,16.0843,16.1002,16.0737,16.0896,14400.0
2006-12-08 13:05:00,30.36,30.37,30.36,30.37,20475.0,16.0843,16.0896,16.0843,16.0896,20475.0
2006-12-08 13:10:00,30.36,30.38,30.36,30.38,27450.0,16.0843,16.0949,16.0843,16.0949,27450.0
2006-12-08 13:15:00,30.37,30.39,30.36,30.39,17775.0,16.0896,16.1002,16.0843,16.1002,17775.0
2006-12-08 13:20:00,30.39,30.42,30.37,30.4,49050.0,16.1002,16.1161,16.0896,16.1055,49050.0
2006-12-08 13:25:00,30.4,30.42,30.37,30.37,17325.0,16.1055,16.1161,16.0896,16.0896,17325.0
2006-12-08 13:30:00,30.37,30.44,30.36,30.44,32400.0,16.0896,16.1267,16.0843,16.1267,32400.0
2006-12-08 13:35:00,30.44,30.44,30.36,30.43,37575.0,16.1267,16.1267,16.0843,16.1214,37575.0
2006-12-08 13:40:00,30.42,30.43,30.37,30.38,31725.0,16.1161,16.1214,16.0896,16.0949,31725.0
2006-12-08 13:45:00,30.37,30.41,30.35,30.37,38475.0,16.0896,16.1108,16.079,16.0896,38475.0
2006-12-08 13:50:00,30.36,30.37,30.36,30.36,20025.0,16.0843,16.0896,16.0843,16.0843,20025.0
2006-12-08 13:55:00,30.37,30.39,30.36,30.37,19350.0,16.0896,16.1002,16.0843,16.0896,19350.0
2006-12-08 14:00:00,30.36,30.39,30.36,30.39,17550.0,16.0843,16.1002,16.0843,16.1002,17550.0
2006-12-08 14:05:00,30.38,30.4,30.36,30.37,21600.0,16.0949,16.1055,16.0843,16.0896,21600.0
2006-12-08 14:10:00,30.36,30.38,30.31,30.36,48600.0,16.0843,16.0949,16.0578,16.0843,48600.0
2006-12-08 14:15:00,30.34,30.35,30.3,30.31,37125.0,16.0737,16.079,16.0525,16.0578,37125.0
2006-12-08 14:20:00,30.31,30.34,30.3,30.34,22725.0,16.0578,16.0737,16.0525,16.0737,22725.0
2006-12-08 14:25:00,30.34,30.34,30.25,30.25,40050.0,16.0737,16.0737,16.026,16.026,40050.0
2006-12-08 14:30:00,30.26,30.29,30.16,30.2,72675.0,16.0313,16.0472,15.9783,15.9995,72675.0
2006-12-08 14:35:00,30.2,30.25,30.19,30.25,28575.0,15.9995,16.026,15.9942,16.026,28575.0
2006-12-08 14:40:00,30.25,30.29,30.24,30.27,19800.0,16.026,16.0472,16.0207,16.0366,19800.0
2006-12-08 14:45:00,30.27,30.3,30.22,30.23,20925.0,16.0366,16.0525,16.0101,16.0154,20925.0
2006-12-08 14:50:00,30.24,30.34,30.22,30.33,43875.0,16.0207,16.0737,16.0101,16.0684,43875.0
2006-12-08 14:55:00,30.32,30.34,30.31,30.32,15525.0,16.0631,16.0737,16.0578,16.0631,15525.0
2006-12-08 15:00:00,30.32,30.32,30.23,30.23,18900.0,16.0631,16.0631,16.0154,16.0154,18900.0
2006-12-08 15:05:00,30.23,30.26,30.22,30.25,27450.0,16.0154,16.0313,16.0101,16.026,27450.0
2006-12-08 15:10:00,30.26,30.26,30.22,30.24,36225.0,16.0313,16.0313,16.0101,16.0207,36225.0
2006-12-08 15:15:00,30.23,30.24,30.18,30.19,20250.0,16.0154,16.0207,15.9889,15.9942,20250.0
2006-12-08 15:20:00,30.19,30.21,30.19,30.2,36225.0,15.9942,16.0048,15.9942,15.9995,36225.0
2006-12-08 15:25:00,30.2,30.21,30.19,30.2,27225.0,15.9995,16.0048,15.9942,15.9995,27225.0
2006-12-08 15:30:00,30.2,30.2,30.16,30.17,33525.0,15.9995,15.9995,15.9783,15.9836,33525.0
2006-12-08 15:35:00,30.17,30.17,30.14,30.15,39150.0,15.9836,15.9836,15.9677,15.973,39150.0
2006-12-08 15:40:00,30.14,30.15,30.12,30.13,43425.0,15.9677,15.973,15.9571,15.9624,43425.0
2006-12-08 15:45:00,30.14,30.15,30.06,30.09,60300.0,15.9677,15.973,15.9253,15.9412,60300.0
2006-12-08 15:50:00,30.1,30.1,30.08,30.1,82800.0,15.9465,15.9465,15.9359,15.9465,82800.0
2006-12-08 15:55:00,30.09,30.1,30.02,30.06,128475.0,15.9412,15.9465,15.9041,15.9253,128475.0
2006-12-11 09:30:00,30.03,30.04,29.8,29.84,107775.0,15.9094,15.9147,15.7876,15.8088,107775.0
2006-12-11 09:35:00,29.84,30.02,29.81,30.0,121725.0,15.8088,15.9041,15.7929,15.8935,121725.0
2006-12-11 09:40:00,30.01,30.07,29.97,29.98,80325.0,15.8988,15.9306,15.8777,15.883,80325.0
2006-12-11 09:45:00,30.0,30.03,29.96,29.97,30150.0,15.8935,15.9094,15.8724,15.8777,30150.0
2006-12-11 09:50:00,29.97,30.02,29.97,29.97,63450.0,15.8777,15.9041,15.8777,15.8777,63450.0
2006-12-11 09:55:00,29.97,30.12,29.97,30.0,29475.0,15.8777,15.9571,15.8777,15.8935,29475.0
2006-12-11 10:00:00,30.01,30.08,29.99,30.04,15525.0,15.8988,15.9359,15.8882,15.9147,15525.0
2006-12-11 10:05:00,30.04,30.17,30.04,30.12,25200.0,15.9147,15.9836,15.9147,15.9571,25200.0
2006-12-11 10:10:00,30.12,30.28,30.12,30.27,41175.0,15.9571,16.0419,15.9571,16.0366,41175.0
2006-12-11 10:15:00,30.27,30.34,30.23,30.24,82575.0,16.0366,16.0737,16.0154,16.0207,82575.0
2006-12-11 10:20:00,30.24,30.32,30.24,30.3,48825.0,16.0207,16.0631,16.0207,16.0525,48825.0
2006-12-11 10:25:00,30.3,30.3,30.24,30.27,9000.0,16.0525,16.0525,16.0207,16.0366,9000.0
2006-12-11 10:30:00,30.26,30.3,30.25,30.3,24750.0,16.0313,16.0525,16.026,16.0525,24750.0
2006-12-11 10:35:00,30.28,30.31,30.27,30.27,20700.0,16.0419,16.0578,16.0366,16.0366,20700.0
2006-12-11 10:40:00,30.27,30.29,30.24,30.28,17550.0,16.0366,16.0472,16.0207,16.0419,17550.0
2006-12-11 10:45:00,30.28,30.28,30.23,30.27,21375.0,16.0419,16.0419,16.0154,16.0366,21375.0
2006-12-11 10:50:00,30.27,30.29,30.24,30.24,11925.0,16.0366,16.0472,16.0207,16.0207,11925.0
2006-12-11 10:55:00,30.23,30.26,30.19,30.22,13275.0,16.0154,16.0313,15.9942,16.0101,13275.0
2006-12-11 11:00:00,30.21,30.24,30.2,30.2,18000.0,16.0048,16.0207,15.9995,15.9995,18000.0
2006-12-11 11:05:00,30.2,30.27,30.2,30.24,33975.0,15.9995,16.0366,15.9995,16.0207,33975.0
2006-12-11 11:10:00,30.24,30.32,30.24,30.31,56025.0,16.0207,16.0631,16.0207,16.0578,56025.0
2006-12-11 11:15:00,30.32,30.32,30.29,30.29,41400.0,16.0631,16.0631,16.0472,16.0472,41400.0
2006-12-11 11:20:00,30.29,30.41,30.28,30.38,75600.0,16.0472,16.1108,16.0419,16.0949,75600.0
2006-12-11 11:25:00,30.4,30.42,30.36,30.39,61875.0,16.1055,16.1161,16.0843,16.1002,61875.0
2006-12-11 11:30:00,30.4,30.4,30.24,30.3,102825.0,16.1055,16.1055,16.0207,16.0525,102825.0
2006-12-11 11:35:00,30.31,30.35,30.31,30.35,17100.0,16.0578,16.079,16.0578,16.079,17100.0
2006-12-11 11:40:00,30.35,30.38,30.34,30.36,58500.0,16.079,16.0949,16.0737,16.0843,58500.0
2006-12-11 11:45:00,30.36,30.38,30.36,30.37,11475.0,16.0843,16.0949,16.0843,16.0896,11475.0
2006-12-11 11:50:00,30.37,30.4,30.37,30.38,47025.0,16.0896,16.1055,16.0896,16.0949,47025.0
2006-12-11 11:55:00,30.38,30.41,30.38,30.38,24750.0,16.0949,16.1108,16.0949,16.0949,24750.0
2006-12-11 12:00:00,30.38,30.4,30.37,30.4,18675.0,16.0949,16.1055,16.0896,16.1055,18675.0
2006-12-11 12:05:00,30.39,30.4,30.37,30.39,8775.0,16.1002,16.1055,16.0896,16.1002,8775.0
2006-12-11 12:10:00,30.39,30.41,30.39,30.4,9675.0,16.1002,16.1108,16.1002,16.1055,9675.0
2006-12-11 12:15:00,30.39,30.39,30.36,30.37,23850.0,16.1002,16.1002,16.0843,16.0896,23850.0
2006-12-11 12:20:00,30.37,30.46,30.37,30.44,71775.0,16.0896,16.1372,16.0896,16.1267,71775.0
2006-12-11 12:25:00,30.44,30.46,30.4,30.41,43875.0,16.1267,16.1372,16.1055,16.1108,43875.0
2006-12-11 12:30:00,30.42,30.46,30.41,30.41,40050.0,16.1161,16.1372,16.1108,16.1108,40050.0
2006-12-11 12:35:00,30.41,30.41,30.4,30.4,13500.0,16.1108,16.1108,16.1055,16.1055,13500.0
2006-12-11 12:40:00,30.41,30.44,30.36,30.36,27450.0,16.1108,16.1267,16.0843,16.0843,27450.0
2006-12-11 12:45:00,30.36,30.42,30.34,30.4,39825.0,16.0843,16.1161,16.0737,16.1055,39825.0
2006-12-11 12:50:00,30.4,30.41,30.4,30.4,9450.0,16.1055,16.1108,16.1055,16.1055,9450.0
2006-12-11 12:55:00,30.38,30.39,30.35,30.35,29250.0,16.0949,16.1002,16.079,16.079,29250.0
2006-12-11 13:00:00,30.35,30.39,30.33,30.39,16425.0,16.079,16.1002,16.0684,16.1002,16425.0
2006-12-11 13:05:00,30.39,30.39,30.36,30.38,15525.0,16.1002,16.1002,16.0843,16.0949,15525.0
2006-12-11 13:10:00,30.39,30.4,30.36,30.36,15525.0,16.1002,16.1055,16.0843,16.0843,15525.0
2006-12-11 13:15:00,30.36,30.44,30.36,30.41,31725.0,16.0843,16.1267,16.0843,16.1108,31725.0
2006-12-11 13:20:00,30.41,30.44,30.41,30.44,39375.0,16.1108,16.1267,16.1108,16.1267,39375.0
2006-12-11 13:25:00,30.44,30.46,30.43,30.45,41625.0,16.1267,16.1372,16.1214,16.132,41625.0
2006-12-11 13:30:00,30.45,30.46,30.44,30.45,17100.0,16.132,16.1372,16.1267,16.132,17100.0
2006-12-11 13:35:00,30.45,30.45,30.4,30.4,35100.0,16.132,16.132,16.1055,16.1055,35100.0
2006-12-11 13:40:00,30.41,30.45,30.39,30.39,29925.0,16.1108,16.132,16.1002,16.1002,29925.0
2006-12-11 13:45:00,30.39,30.44,30.39,30.44,13050.0,16.1002,16.1267,16.1002,16.1267,13050.0
2006-12-11 13:50:00,30.43,30.44,30.4,30.4,29250.0,16.1214,16.1267,16.1055,16.1055,29250.0
2006-12-11 13:55:00,30.4,30.4,30.37,30.37,7425.0,16.1055,16.1055,16.0896,16.0896,7425.0
2006-12-11 14:00:00,30.37,30.4,30.36,30.36,25650.0,16.0896,16.1055,16.0843,16.0843,25650.0
2006-12-11 14:05:00,30.36,30.38,30.33,30.34,9225.0,16.0843,16.0949,16.0684,16.0737,9225.0
2006-12-11 14:10:00,30.35,30.35,30.29,30.32,20250.0,16.079,16.079,16.0472,16.0631,20250.0
2006-12-11 14:15:00,30.32,30.33,30.32,30.32,14625.0,16.0631,16.0684,16.0631,16.0631,14625.0
2006-12-11 14:20:00,30.32,30.32,30.3,30.32,10800.0,16.0631,16.0631,16.0525,16.0631,10800.0
2006-12-11 14:25:00,30.32,30.37,30.32,30.37,17550.0,16.0631,16.0896,16.0631,16.0896,17550.0
2006-12-11 14:30:00,30.37,30.38,30.36,30.38,13500.0,16.0896,16.0949,16.0843,16.0949,13500.0
2006-12-11 14:35:00,30.38,30.4,30.37,30.37,15750.0,16.0949,16.1055,16.0896,16.0896,15750.0
2006-12-11 14:40:00,30.38,30.41,30.36,30.39,43875.0,16.0949,16.1108,16.0843,16.1002,43875.0
2006-12-11 14:45:00,30.39,30.42,30.39,30.39,19800.0,16.1002,16.1161,16.1002,16.1002,19800.0
2006-12-11 14:50:00,30.4,30.43,30.39,30.4,63675.0,16.1055,16.1214,16.1002,16.1055,63675.0
2006-12-11 14:55:00,30.4,30.41,30.35,30.35,34200.0,16.1055,16.1108,16.079,16.079,34200.0
2006-12-11 15:00:00,30.35,30.36,30.3,30.3,56925.0,16.079,16.0843,16.0525,16.0525,56925.0
2006-12-11 15:05:00,30.31,30.31,30.24,30.31,44100.0,16.0578,16.0578,16.0207,16.0578,44100.0
2006-12-11 15:10:00,30.31,30.33,30.31,30.33,21600.0,16.0578,16.0684,16.0578,16.0684,21600.0
2006-12-11 15:15:00,30.33,30.36,30.25,30.28,74250.0,16.0684,16.0843,16.026,16.0419,74250.0
2006-12-11 15:20:00,30.28,30.28,30.23,30.25,28800.0,16.0419,16.0419,16.0154,16.026,28800.0
2006-12-11 15:25:00,30.25,30.27,30.19,30.24,54000.0,16.026,16.0366,15.9942,16.0207,54000.0
2006-12-11 15:30:00,30.23,30.26,30.16,30.18,86625.0,16.0154,16.0313,15.9783,15.9889,86625.0
2006-12-11 15:35:00,30.19,30.23,30.18,30.2,42525.0,15.9942,16.0154,15.9889,15.9995,42525.0
2006-12-11 15:40:00,30.2,30.22,30.18,30.2,33975.0,15.9995,16.0101,15.9889,15.9995,33975.0
2006-12-11 15:45:00,30.2,30.22,30.18,30.21,34650.0,15.9995,16.0101,15.9889,16.0048,34650.0
2006-12-11 15:50:00,30.22,30.23,30.17,30.2,51750.0,16.0101,16.0154,15.9836,15.9995,51750.0
2006-12-11 15:55:00,30.2,30.2,30.17,30.19,117225.0,15.9995,15.9995,15.9836,15.9942,117225.0
2006-12-12 09:30:00,30.32,30.32,30.06,30.15,110925.0,16.0631,16.0631,15.9253,15.973,110925.0
2006-12-12 09:35:00,30.16,30.29,30.14,30.29,80325.0,15.9783,16.0472,15.9677,16.0472,80325.0
2006-12-12 09:40:00,30.28,30.28,30.22,30.24,34200.0,16.0419,16.0419,16.0101,16.0207,34200.0
2006-12-12 09:45:00,30.25,30.28,30.2,30.26,37350.0,16.026,16.0419,15.9995,16.0313,37350.0
2006-12-12 09:50:00,30.26,30.26,30.2,30.23,28800.0,16.0313,16.0313,15.9995,16.0154,28800.0
2006-12-12 09:55:00,30.23,30.23,30.2,30.22,29700.0,16.0154,16.0154,15.9995,16.0101,29700.0
2006-12-12 10:00:00,30.21,30.22,30.2,30.2,69300.0,16.0048,16.0101,15.9995,15.9995,69300.0
2006-12-12 10:05:00,30.2,30.22,30.18,30.2,74925.0,15.9995,16.0101,15.9889,15.9995,74925.0
2006-12-12 10:10:00,30.2,30.23,30.14,30.22,48825.0,15.9995,16.0154,15.9677,16.0101,48825.0
2006-12-12 10:15:00,30.23,30.23,30.16,30.2,70875.0,16.0154,16.0154,15.9783,15.9995,70875.0
2006-12-12 10:20:00,30.2,30.22,30.17,30.2,70650.0,15.9995,16.0101,15.9836,15.9995,70650.0
2006-12-12 10:25:00,30.2,30.22,30.18,30.19,60300.0,15.9995,16.0101,15.9889,15.9942,60300.0
2006-12-12 10:30:00,30.19,30.23,30.18,30.21,27000.0,15.9942,16.0154,15.9889,16.0048,27000.0
2006-12-12 10:35:00,30.21,30.22,30.18,30.19,43875.0,16.0048,16.0101,15.9889,15.9942,43875.0
2006-12-12 10:40:00,30.18,30.23,30.18,30.2,21600.0,15.9889,16.0154,15.9889,15.9995,21600.0
2006-12-12 10:45:00,30.2,30.23,30.19,30.22,13275.0,15.9995,16.0154,15.9942,16.0101,13275.0
2006-12-12 10:50:00,30.22,30.24,30.19,30.24,32625.0,16.0101,16.0207,15.9942,16.0207,32625.0
2006-12-12 10:55:00,30.24,30.24,30.18,30.18,33075.0,16.0207,16.0207,15.9889,15.9889,33075.0
2006-12-12 11:00:00,30.19,30.2,30.19,30.19,44325.0,15.9942,15.9995,15.9942,15.9942,44325.0
2006-12-12 11:05:00,30.19,30.2,30.19,30.19,9900.0,15.9942,15.9995,15.9942,15.9942,9900.0
2006-12-12 11:10:00,30.19,30.2,30.18,30.19,21600.0,15.9942,15.9995,15.9889,15.9942,21600.0
2006-12-12 11:15:00,30.18,30.2,30.18,30.2,16200.0,15.9889,15.9995,15.9889,15.9995,16200.0
2006-12-12 11:20:00,30.2,30.2,30.16,30.17,38025.0,15.9995,15.9995,15.9783,15.9836,38025.0
2006-12-12 11:25:00,30.17,30.18,30.16,30.16,10800.0,15.9836,15.9889,15.9783,15.9783,10800.0
2006-12-12 11:30:00,30.16,30.16,30.13,30.14,18450.0,15.9783,15.9783,15.9624,15.9677,18450.0
2006-12-12 11:35:00,30.14,30.14,30.1,30.12,39150.0,15.9677,15.9677,15.9465,15.9571,39150.0
2006-12-12 11:40:00,30.12,30.12,30.04,30.07,45000.0,15.9571,15.9571,15.9147,15.9306,45000.0
2006-12-12 11:45:00,30.07,30.09,30.03,30.08,19125.0,15.9306,15.9412,15.9094,15.9359,19125.0
2006-12-12 11:50:00,30.05,30.11,30.04,30.1,12150.0,15.92,15.9518,15.9147,15.9465,12150.0
2006-12-12 11:55:00,30.09,30.09,30.02,30.08,44550.0,15.9412,15.9412,15.9041,15.9359,44550.0
2006-12-12 12:00:00,30.07,30.07,30.0,30.01,18225.0,15.9306,15.9306,15.8935,15.8988,18225.0
2006-12-12 12:05:00,30.01,30.01,29.92,29.93,60975.0,15.8988,15.8988,15.8512,15.8565,60975.0
2006-12-12 12:10:00,29.94,29.96,29.9,29.92,70650.0,15.8618,15.8724,15.8406,15.8512,70650.0
2006-12-12 12:15:00,29.92,29.92,29.89,29.92,54450.0,15.8512,15.8512,15.8353,15.8512,54450.0
2006-12-12 12:20:00,29.92,29.92,29.85,29.85,69975.0,15.8512,15.8512,15.8141,15.8141,69975.0
2006-12-12 12:25:00,29.86,29.92,29.82,29.85,63450.0,15.8194,15.8512,15.7982,15.8141,63450.0
2006-12-12 12:30:00,29.87,29.93,29.85,29.88,40275.0,15.8247,15.8565,15.8141,15.83,40275.0
2006-12-12 12:35:00,29.88,29.9,29.87,29.9,15750.0,15.83,15.8406,15.8247,15.8406,15750.0
2006-12-12 12:40:00,29.9,29.9,29.85,29.85,23175.0,15.8406,15.8406,15.8141,15.8141,23175.0
2006-12-12 12:45:00,29.85,29.89,29.85,29.86,48375.0,15.8141,15.8353,15.8141,15.8194,48375.0
2006-12-12 12:50:00,29.86,29.87,29.86,29.86,16875.0,15.8194,15.8247,15.8194,15.8194,16875.0
2006-12-12 12:55:00,29.86,29.86,29.84,29.86,18000.0,15.8194,15.8194,15.8088,15.8194,18000.0
2006-12-12 13:00:00,29.88,29.89,29.85,29.88,31950.0,15.83,15.8353,15.8141,15.83,31950.0
2006-12-12 13:05:00,29.87,29.89,29.86,29.89,17325.0,15.8247,15.8353,15.8194,15.8353,17325.0
2006-12-12 13:10:00,29.89,29.89,29.87,29.88,13725.0,15.8353,15.8353,15.8247,15.83,13725.0
2006-12-12 13:15:00,29.87,29.91,29.87,29.91,32850.0,15.8247,15.8459,15.8247,15.8459,32850.0
2006-12-12 13:20:00,29.92,29.96,29.91,29.92,31275.0,15.8512,15.8724,15.8459,15.8512,31275.0
2006-12-12 13:25:00,29.92,29.96,29.92,29.95,22275.0,15.8512,15.8724,15.8512,15.8671,22275.0
2006-12-12 13:30:00,29.95,30.02,29.95,30.02,34425.0,15.8671,15.9041,15.8671,15.9041,34425.0
2006-12-12 13:35:00,30.03,30.03,29.93,29.93,25200.0,15.9094,15.9094,15.8565,15.8565,25200.0
2006-12-12 13:40:00,29.93,29.99,29.92,29.99,22950.0,15.8565,15.8882,15.8512,15.8882,22950.0
2006-12-12 13:45:00,29.98,30.0,29.96,29.96,37125.0,15.883,15.8935,15.8724,15.8724,37125.0
2006-12-12 13:50:00,29.96,29.99,29.96,29.98,7425.0,15.8724,15.8882,15.8724,15.883,7425.0
2006-12-12 13:55:00,29.97,29.98,29.96,29.96,23850.0,15.8777,15.883,15.8724,15.8724,23850.0
2006-12-12 14:00:00,29.96,30.01,29.96,29.96,38475.0,15.8724,15.8988,15.8724,15.8724,38475.0
2006-12-12 14:05:00,29.96,30.0,29.93,29.98,63000.0,15.8724,15.8935,15.8565,15.883,63000.0
2006-12-12 14:10:00,29.96,30.07,29.95,30.05,79875.0,15.8724,15.9306,15.8671,15.92,79875.0
2006-12-12 14:15:00,30.04,30.13,29.96,30.11,77850.0,15.9147,15.9624,15.8724,15.9518,77850.0
2006-12-12 14:20:00,30.12,30.29,30.1,30.16,70875.0,15.9571,16.0472,15.9465,15.9783,70875.0
2006-12-12 14:25:00,30.17,30.21,30.12,30.2,47475.0,15.9836,16.0048,15.9571,15.9995,47475.0
2006-12-12 14:30:00,30.2,30.28,30.2,30.25,31050.0,15.9995,16.0419,15.9995,16.026,31050.0
2006-12-12 14:35:00,30.24,30.24,30.12,30.19,92925.0,16.0207,16.0207,15.9571,15.9942,92925.0
2006-12-12 14:40:00,30.18,30.27,30.17,30.2,83025.0,15.9889,16.0366,15.9836,15.9995,83025.0
2006-12-12 14:45:00,30.2,30.23,30.16,30.18,94275.0,15.9995,16.0154,15.9783,15.9889,94275.0
2006-12-12 14:50:00,30.18,30.24,30.18,30.22,87975.0,15.9889,16.0207,15.9889,16.0101,87975.0
2006-12-12 14:55:00,30.2,30.25,30.16,30.24,36000.0,15.9995,16.026,15.9783,16.0207,36000.0
2006-12-12 15:00:00,30.23,30.26,30.18,30.24,47250.0,16.0154,16.0313,15.9889,16.0207,47250.0
2006-12-12 15:05:00,30.24,30.28,30.21,30.28,37575.0,16.0207,16.0419,16.0048,16.0419,37575.0
2006-12-12 15:10:00,30.27,30.3,30.24,30.25,37575.0,16.0366,16.0525,16.0207,16.026,37575.0
2006-12-12 15:15:00,30.25,30.34,30.25,30.33,62100.0,16.026,16.0737,16.026,16.0684,62100.0
2006-12-12 15:20:00,30.34,30.36,30.3,30.34,92700.0,16.0737,16.0843,16.0525,16.0737,92700.0
2006-12-12 15:25:00,30.33,30.34,30.28,30.29,28575.0,16.0684,16.0737,16.0419,16.0472,28575.0
2006-12-12 15:30:00,30.29,30.34,30.27,30.31,69750.0,16.0472,16.0737,16.0366,16.0578,69750.0
2006-12-12 15:35:00,30.31,30.34,30.27,30.32,65025.0,16.0578,16.0737,16.0366,16.0631,65025.0
2006-12-12 15:40:00,30.31,30.35,30.29,30.35,49950.0,16.0578,16.079,16.0472,16.079,49950.0
2006-12-12 15:45:00,30.33,30.36,30.31,30.35,50175.0,16.0684,16.0843,16.0578,16.079,50175.0
2006-12-12 15:50:00,30.34,30.34,30.28,30.28,41850.0,16.0737,16.0737,16.0419,16.0419,41850.0
2006-12-12 15:55:00,30.28,30.34,30.28,30.34,112500.0,16.0419,16.0737,16.0419,16.0737,112500.0
2006-12-13 09:30:00,30.62,30.78,30.51,30.73,179775.0,16.222,16.3068,16.1637,16.2803,179775.0
2006-12-13 09:35:00,30.74,30.74,30.56,30.61,57150.0,16.2856,16.2856,16.1902,16.2167,57150.0
2006-12-13 09:40:00,30.6,30.61,30.52,30.58,37125.0,16.2114,16.2167,16.169,16.2008,37125.0
2006-12-13 09:45:00,30.58,30.59,30.45,30.53,61425.0,16.2008,16.2061,16.132,16.1743,61425.0
2006-12-13 09:50:00,30.53,30.69,30.53,30.65,60525.0,16.1743,16.2591,16.1743,16.2379,60525.0
2006-12-13 09:55:00,30.65,30.69,30.63,30.63,55800.0,16.2379,16.2591,16.2273,16.2273,55800.0
2006-12-13 10:00:00,30.64,30.7,30.62,30.64,44775.0,16.2326,16.2644,16.222,16.2326,44775.0
2006-12-13 10:05:00,30.64,30.66,30.45,30.5,130950.0,16.2326,16.2432,16.132,16.1584,130950.0
2006-12-13 10:10:00,30.49,30.6,30.46,30.59,53775.0,16.1531,16.2114,16.1372,16.2061,53775.0
2006-12-13 10:15:00,30.58,30.6,30.55,30.57,43425.0,16.2008,16.2114,16.1849,16.1955,43425.0
2006-12-13 10:20:00,30.58,30.64,30.57,30.57,30600.0,16.2008,16.2326,16.1955,16.1955,30600.0
2006-12-13 10:25:00,30.58,30.59,30.52,30.52,35100.0,16.2008,16.2061,16.169,16.169,35100.0
2006-12-13 10:30:00,30.51,30.51,30.24,30.27,92925.0,16.1637,16.1637,16.0207,16.0366,92925.0
2006-12-13 10:35:00,30.27,30.37,30.26,30.32,75825.0,16.0366,16.0896,16.0313,16.0631,75825.0
2006-12-13 10:40:00,30.31,30.34,30.28,30.33,31725.0,16.0578,16.0737,16.0419,16.0684,31725.0
2006-12-13 10:45:00,30.33,30.35,30.3,30.33,56700.0,16.0684,16.079,16.0525,16.0684,56700.0
2006-12-13 10:50:00,30.33,30.35,30.32,30.32,46575.0,16.0684,16.079,16.0631,16.0631,46575.0
2006-12-13 10:55:00,30.33,30.4,30.33,30.36,24750.0,16.0684,16.1055,16.0684,16.0843,24750.0
2006-12-13 11:00:00,30.36,30.4,30.36,30.38,33750.0,16.0843,16.1055,16.0843,16.0949,33750.0
2006-12-13 11:05:00,30.37,30.42,30.35,30.42,30375.0,16.0896,16.1161,16.079,16.1161,30375.0
2006-12-13 11:10:00,30.42,30.42,30.4,30.42,36450.0,16.1161,16.1161,16.1055,16.1161,36450.0
2006-12-13 11:15:00,30.41,30.42,30.38,30.42,38250.0,16.1108,16.1161,16.0949,16.1161,38250.0
2006-12-13 11:20:00,30.42,30.46,30.39,30.44,48600.0,16.1161,16.1372,16.1002,16.1267,48600.0
2006-12-13 11:25:00,30.43,30.55,30.43,30.53,37575.0,16.1214,16.1849,16.1214,16.1743,37575.0
2006-12-13 11:30:00,30.53,30.55,30.45,30.47,32175.0,16.1743,16.1849,16.132,16.1425,32175.0
2006-12-13 11:35:00,30.45,30.47,30.44,30.46,40275.0,16.132,16.1425,16.1267,16.1372,40275.0
2006-12-13 11:40:00,30.44,30.44,30.39,30.41,21825.0,16.1267,16.1267,16.1002,16.1108,21825.0
2006-12-13 11:45:00,30.41,30.43,30.39,30.42,7875.0,16.1108,16.1214,16.1002,16.1161,7875.0
2006-12-13 11:50:00,30.41,30.41,30.36,30.37,8550.0,16.1108,16.1108,16.0843,16.0896,8550.0
2006-12-13 11:55:00,30.37,30.4,30.34,30.4,32625.0,16.0896,16.1055,16.0737,16.1055,32625.0
2006-12-13 12:00:00,30.39,30.39,30.32,30.33,22050.0,16.1002,16.1002,16.0631,16.0684,22050.0
2006-12-13 12:05:00,30.32,30.32,30.24,30.3,64800.0,16.0631,16.0631,16.0207,16.0525,64800.0
2006-12-13 12:10:00,30.3,30.33,30.25,30.31,76275.0,16.0525,16.0684,16.026,16.0578,76275.0
2006-12-13 12:15:00,30.31,30.32,30.3,30.32,15750.0,16.0578,16.0631,16.0525,16.0631,15750.0
2006-12-13 12:20:00,30.32,30.33,30.27,30.27,22050.0,16.0631,16.0684,16.0366,16.0366,22050.0
2006-12-13 12:25:00,30.27,30.27,30.2,30.24,259200.0,16.0366,16.0366,15.9995,16.0207,259200.0
2006-12-13 12:30:00,30.24,30.24,30.17,30.18,35100.0,16.0207,16.0207,15.9836,15.9889,35100.0
2006-12-13 12:35:00,30.18,30.23,30.17,30.2,41850.0,15.9889,16.0154,15.9836,15.9995,41850.0
2006-12-13 12:40:00,30.22,30.22,30.16,30.17,21150.0,16.0101,16.0101,15.9783,15.9836,21150.0
2006-12-13 12:45:00,30.17,30.2,30.15,30.2,45450.0,15.9836,15.9995,15.973,15.9995,45450.0
2006-12-13 12:50:00,30.2,30.2,30.17,30.2,42525.0,15.9995,15.9995,15.9836,15.9995,42525.0
2006-12-13 12:55:00,30.2,30.24,30.2,30.22,13050.0,15.9995,16.0207,15.9995,16.0101,13050.0
2006-12-13 13:00:00,30.22,30.24,30.2,30.21,135225.0,16.0101,16.0207,15.9995,16.0048,135225.0
2006-12-13 13:05:00,30.21,30.24,30.21,30.24,38025.0,16.0048,16.0207,16.0048,16.0207,38025.0
2006-12-13 13:10:00,30.24,30.24,30.21,30.22,19125.0,16.0207,16.0207,16.0048,16.0101,19125.0
2006-12-13 13:15:00,30.23,30.24,30.22,30.23,14850.0,16.0154,16.0207,16.0101,16.0154,14850.0
2006-12-13 13:20:00,30.23,30.24,30.18,30.18,17100.0,16.0154,16.0207,15.9889,15.9889,17100.0
2006-12-13 13:25:00,30.18,30.19,30.16,30.17,27225.0,15.9889,15.9942,15.9783,15.9836,27225.0
2006-12-13 13:30:00,30.16,30.23,30.16,30.16,91800.0,15.9783,16.0154,15.9783,15.9783,91800.0
2006-12-13 13:35:00,30.16,30.16,30.09,30.1,51975.0,15.9783,15.9783,15.9412,15.9465,51975.0
2006-12-13 13:40:00,30.09,30.17,30.09,30.16,20475.0,15.9412,15.9836,15.9412,15.9783,20475.0
2006-12-13 13:45:00,30.16,30.2,30.14,30.19,61200.0,15.9783,15.9995,15.9677,15.9942,61200.0
2006-12-13 13:50:00,30.19,30.25,30.16,30.24,50625.0,15.9942,16.026,15.9783,16.0207,50625.0
2006-12-13 13:55:00,30.23,30.23,30.2,30.21,39825.0,16.0154,16.0154,15.9995,16.0048,39825.0
2006-12-13 14:00:00,30.22,30.29,30.22,30.24,29025.0,16.0101,16.0472,16.0101,16.0207,29025.0
2006-12-13 14:05:00,30.24,30.25,30.19,30.25,19350.0,16.0207,16.026,15.9942,16.026,19350.0
2006-12-13 14:10:00,30.24,30.24,30.2,30.21,16425.0,16.0207,16.0207,15.9995,16.0048,16425.0
2006-12-13 14:15:00,30.22,30.22,30.18,30.18,19125.0,16.0101,16.0101,15.9889,15.9889,19125.0
2006-12-13 14:20:00,30.17,30.18,30.16,30.16,34200.0,15.9836,15.9889,15.9783,15.9783,34200.0
2006-12-13 14:25:00,30.16,30.16,30.09,30.1,50850.0,15.9783,15.9783,15.9412,15.9465,50850.0
2006-12-13 14:30:00,30.09,30.12,30.06,30.12,60075.0,15.9412,15.9571,15.9253,15.9571,60075.0
2006-12-13 14:35:00,30.11,30.18,30.08,30.16,37575.0,15.9518,15.9889,15.9359,15.9783,37575.0
2006-12-13 14:40:00,30.16,30.17,30.1,30.13,49275.0,15.9783,15.9836,15.9465,15.9624,49275.0
2006-12-13 14:45:00,30.14,30.17,30.12,30.15,30825.0,15.9677,15.9836,15.9571,15.973,30825.0
2006-12-13 14:50:00,30.15,30.22,30.1,30.22,80325.0,15.973,16.0101,15.9465,16.0101,80325.0
2006-12-13 14:55:00,30.2,30.2,30.1,30.12,29700.0,15.9995,15.9995,15.9465,15.9571,29700.0
2006-12-13 15:00:00,30.12,30.17,30.11,30.17,82350.0,15.9571,15.9836,15.9518,15.9836,82350.0
2006-12-13 15:05:00,30.16,30.22,30.15,30.17,64575.0,15.9783,16.0101,15.973,15.9836,64575.0
2006-12-13 15:10:00,30.17,30.23,30.14,30.2,60300.0,15.9836,16.0154,15.9677,15.9995,60300.0
2006-12-13 15:15:00,30.2,30.24,30.14,30.2,66150.0,15.9995,16.0207,15.9677,15.9995,66150.0
2006-12-13 15:20:00,30.2,30.23,30.16,30.2,56250.0,15.9995,16.0154,15.9783,15.9995,56250.0
2006-12-13 15:25:00,30.19,30.26,30.18,30.24,19800.0,15.9942,16.0313,15.9889,16.0207,19800.0
2006-12-13 15:30:00,30.23,30.24,30.21,30.23,30600.0,16.0154,16.0207,16.0048,16.0154,30600.0
2006-12-13 15:35:00,30.23,30.27,30.22,30.27,35550.0,16.0154,16.0366,16.0101,16.0366,35550.0
2006-12-13 15:40:00,30.25,30.25,30.19,30.19,34200.0,16.026,16.026,15.9942,15.9942,34200.0
2006-12-13 15:45:00,30.19,30.28,30.18,30.25,97200.0,15.9942,16.0419,15.9889,16.026,97200.0
2006-12-13 15:50:00,30.27,30.34,30.2,30.24,286650.0,16.0366,16.0737,15.9995,16.0207,286650.0
2006-12-13 15:55:00,30.24,30.3,30.24,30.27,135450.0,16.0207,16.0525,16.0207,16.0366,135450.0
2006-12-14 09:30:00,29.6,29.95,29.53,29.82,314100.0,16.1526,16.3435,16.1144,16.2726,314100.0
2006-12-14 09:35:00,29.8,29.83,29.6,29.67,147825.0,16.2617,16.2781,16.1526,16.1908,147825.0
2006-12-14 09:40:00,29.69,29.76,29.6,29.61,127575.0,16.2017,16.2399,16.1526,16.158,127575.0
2006-12-14 09:45:00,29.61,29.65,29.58,29.59,43650.0,16.158,16.1798,16.1416,16.1471,43650.0
2006-12-14 09:50:00,29.6,29.66,29.5,29.64,219375.0,16.1526,16.1853,16.098,16.1744,219375.0
2006-12-14 09:55:00,29.64,29.67,29.58,29.64,91350.0,16.1744,16.1908,16.1416,16.1744,91350.0
2006-12-14 10:00:00,29.64,29.68,29.55,29.62,66600.0,16.1744,16.1962,16.1253,16.1635,66600.0
2006-12-14 10:05:00,29.6,29.69,29.59,29.64,97425.0,16.1526,16.2017,16.1471,16.1744,97425.0
2006-12-14 10:10:00,29.66,29.67,29.57,29.62,38475.0,16.1853,16.1908,16.1362,16.1635,38475.0
2006-12-14 10:15:00,29.64,29.69,29.62,29.64,36900.0,16.1744,16.2017,16.1635,16.1744,36900.0
2006-12-14 10:20:00,29.63,29.63,29.51,29.53,105975.0,16.1689,16.1689,16.1034,16.1144,105975.0
2006-12-14 10:25:00,29.54,29.57,29.53,29.56,60300.0,16.1198,16.1362,16.1144,16.1307,60300.0
2006-12-14 10:30:00,29.56,29.57,29.49,29.54,63900.0,16.1307,16.1362,16.0925,16.1198,63900.0
2006-12-14 10:35:00,29.53,29.6,29.52,29.59,41850.0,16.1144,16.1526,16.1089,16.1471,41850.0
2006-12-14 10:40:00,29.58,29.62,29.57,29.6,42300.0,16.1416,16.1635,16.1362,16.1526,42300.0
2006-12-14 10:45:00,29.6,29.62,29.54,29.57,59850.0,16.1526,16.1635,16.1198,16.1362,59850.0
2006-12-14 10:50:00,29.57,29.6,29.54,29.6,84150.0,16.1362,16.1526,16.1198,16.1526,84150.0
2006-12-14 10:55:00,29.6,29.61,29.58,29.59,84150.0,16.1526,16.158,16.1416,16.1471,84150.0
2006-12-14 11:00:00,29.59,29.6,29.56,29.6,102375.0,16.1471,16.1526,16.1307,16.1526,102375.0
2006-12-14 11:05:00,29.6,29.64,29.59,29.64,143550.0,16.1526,16.1744,16.1471,16.1744,143550.0
2006-12-14 11:10:00,29.63,29.64,29.63,29.64,68400.0,16.1689,16.1744,16.1689,16.1744,68400.0
2006-12-14 11:15:00,29.63,29.65,29.62,29.64,108000.0,16.1689,16.1798,16.1635,16.1744,108000.0
2006-12-14 11:20:00,29.64,29.64,29.6,29.62,58725.0,16.1744,16.1744,16.1526,16.1635,58725.0
2006-12-14 11:25:00,29.63,29.63,29.58,29.6,65700.0,16.1689,16.1689,16.1416,16.1526,65700.0
2006-12-14 11:30:00,29.6,29.62,29.6,29.62,24525.0,16.1526,16.1635,16.1526,16.1635,24525.0
2006-12-14 11:35:00,29.61,29.62,29.6,29.6,26550.0,16.158,16.1635,16.1526,16.1526,26550.0
2006-12-14 11:40:00,29.59,29.6,29.58,29.59,551475.0,16.1471,16.1526,16.1416,16.1471,551475.0
2006-12-14 11:45:00,29.59,29.64,29.59,29.61,162450.0,16.1471,16.1744,16.1471,16.158,162450.0
2006-12-14 11:50:00,29.6,29.62,29.59,29.59,74475.0,16.1526,16.1635,16.1471,16.1471,74475.0
2006-12-14 11:55:00,29.58,29.6,29.58,29.6,37125.0,16.1416,16.1526,16.1416,16.1526,37125.0
2006-12-14 12:00:00,29.59,29.6,29.56,29.57,94725.0,16.1471,16.1526,16.1307,16.1362,94725.0
2006-12-14 12:05:00,29.57,29.58,29.54,29.56,49050.0,16.1362,16.1416,16.1198,16.1307,49050.0
2006-12-14 12:10:00,29.56,29.58,29.51,29.51,41850.0,16.1307,16.1416,16.1034,16.1034,41850.0
2006-12-14 12:15:00,29.51,29.57,29.51,29.55,19575.0,16.1034,16.1362,16.1034,16.1253,19575.0
2006-12-14 12:20:00,29.55,29.57,29.51,29.52,17100.0,16.1253,16.1362,16.1034,16.1089,17100.0
2006-12-14 12:25:00,29.51,29.52,29.5,29.52,10125.0,16.1034,16.1089,16.098,16.1089,10125.0
2006-12-14 12:30:00,29.52,29.55,29.51,29.55,19800.0,16.1089,16.1253,16.1034,16.1253,19800.0
2006-12-14 12:35:00,29.55,29.64,29.55,29.59,34875.0,16.1253,16.1744,16.1253,16.1471,34875.0
2006-12-14 12:40:00,29.59,29.61,29.58,29.58,20250.0,16.1471,16.158,16.1416,16.1416,20250.0
2006-12-14 12:45:00,29.58,29.58,29.53,29.54,20700.0,16.1416,16.1416,16.1144,16.1198,20700.0
2006-12-14 12:50:00,29.55,29.56,29.52,29.56,23850.0,16.1253,16.1307,16.1089,16.1307,23850.0
2006-12-14 12:55:00,29.56,29.62,29.55,29.6,8100.0,16.1307,16.1635,16.1253,16.1526,8100.0
2006-12-14 13:00:00,29.61,29.65,29.6,29.63,34425.0,16.158,16.1798,16.1526,16.1689,34425.0
2006-12-14 13:05:00,29.63,29.65,29.62,29.64,41175.0,16.1689,16.1798,16.1635,16.1744,41175.0
2006-12-14 13:10:00,29.64,29.67,29.64,29.67,38025.0,16.1744,16.1908,16.1744,16.1908,38025.0
2006-12-14 13:15:00,29.67,29.67,29.64,29.67,12150.0,16.1908,16.1908,16.1744,16.1908,12150.0
2006-12-14 13:20:00,29.67,29.67,29.63,29.63,7425.0,16.1908,16.1908,16.1689,16.1689,7425.0
2006-12-14 13:25:00,29.63,29.64,29.61,29.62,16200.0,16.1689,16.1744,16.158,16.1635,16200.0
2006-12-14 13:30:00,29.62,29.66,29.6,29.64,59625.0,16.1635,16.1853,16.1526,16.1744,59625.0
2006-12-14 13:35:00,29.65,29.67,29.64,29.65,40050.0,16.1798,16.1908,16.1744,16.1798,40050.0
2006-12-14 13:40:00,29.65,29.65,29.63,29.64,15975.0,16.1798,16.1798,16.1689,16.1744,15975.0
2006-12-14 13:45:00,29.64,29.65,29.63,29.64,100125.0,16.1744,16.1798,16.1689,16.1744,100125.0
2006-12-14 13:50:00,29.63,29.66,29.6,29.64,89550.0,16.1689,16.1853,16.1526,16.1744,89550.0
2006-12-14 13:55:00,29.64,29.65,29.64,29.64,12375.0,16.1744,16.1798,16.1744,16.1744,12375.0
2006-12-14 14:00:00,29.65,29.65,29.64,29.64,22725.0,16.1798,16.1798,16.1744,16.1744,22725.0
2006-12-14 14:05:00,29.63,29.64,29.62,29.63,53100.0,16.1689,16.1744,16.1635,16.1689,53100.0
2006-12-14 14:10:00,29.64,29.64,29.63,29.64,12600.0,16.1744,16.1744,16.1689,16.1744,12600.0
2006-12-14 14:15:00,29.64,29.65,29.62,29.62,54450.0,16.1744,16.1798,16.1635,16.1635,54450.0
2006-12-14 14:20:00,29.64,29.64,29.62,29.64,25200.0,16.1744,16.1744,16.1635,16.1744,25200.0
2006-12-14 14:25:00,29.64,29.65,29.61,29.61,10800.0,16.1744,16.1798,16.158,16.158,10800.0
2006-12-14 14:30:00,29.62,29.66,29.61,29.66,25875.0,16.1635,16.1853,16.158,16.1853,25875.0
2006-12-14 14:35:00,29.66,29.67,29.64,29.64,21150.0,16.1853,16.1908,16.1744,16.1744,21150.0
2006-12-14 14:40:00,29.64,29.68,29.64,29.67,26100.0,16.1744,16.1962,16.1744,16.1908,26100.0
2006-12-14 14:45:00,29.68,29.69,29.64,29.69,35775.0,16.1962,16.2017,16.1744,16.2017,35775.0
2006-12-14 14:50:00,29.68,29.7,29.68,29.7,19125.0,16.1962,16.2071,16.1962,16.2071,19125.0
2006-12-14 14:55:00,29.69,29.71,29.69,29.71,21600.0,16.2017,16.2126,16.2017,16.2126,21600.0
2006-12-14 15:00:00,29.71,29.73,29.68,29.7,53100.0,16.2126,16.2235,16.1962,16.2071,53100.0
2006-12-14 15:05:00,29.7,29.72,29.69,29.7,64125.0,16.2071,16.218,16.2017,16.2071,64125.0
2006-12-14 15:10:00,29.69,29.69,29.64,29.67,31050.0,16.2017,16.2017,16.1744,16.1908,31050.0
2006-12-14 15:15:00,29.67,29.69,29.66,29.68,17325.0,16.1908,16.2017,16.1853,16.1962,17325.0
2006-12-14 15:20:00,29.68,29.69,29.65,29.67,25650.0,16.1962,16.2017,16.1798,16.1908,25650.0
2006-12-14 15:25:00,29.66,29.69,29.65,29.66,35100.0,16.1853,16.2017,16.1798,16.1853,35100.0
2006-12-14 15:30:00,29.65,29.7,29.65,29.68,40725.0,16.1798,16.2071,16.1798,16.1962,40725.0
2006-12-14 15:35:00,29.68,29.69,29.67,29.68,44775.0,16.1962,16.2017,16.1908,16.1962,44775.0
2006-12-14 15:40:00,29.68,29.7,29.68,29.7,37800.0,16.1962,16.2071,16.1962,16.2071,37800.0
2006-12-14 15:45:00,29.69,29.69,29.64,29.64,51975.0,16.2017,16.2017,16.1744,16.1744,51975.0
2006-12-14 15:50:00,29.64,29.66,29.62,29.64,62325.0,16.1744,16.1853,16.1635,16.1744,62325.0
2006-12-14 15:55:00,29.63,29.63,29.56,29.6,105075.0,16.1689,16.1689,16.1307,16.1526,105075.0
2006-12-15 09:30:00,29.74,29.88,29.52,29.8,3952350.0,16.229,16.3053,16.1089,16.2617,3952350.0
2006-12-15 09:35:00,29.8,29.83,29.55,29.56,88650.0,16.2617,16.2781,16.1253,16.1307,88650.0
2006-12-15 09:40:00,29.56,29.58,29.44,29.53,80325.0,16.1307,16.1416,16.0652,16.1144,80325.0
2006-12-15 09:45:00,29.52,29.53,29.43,29.44,47700.0,16.1089,16.1144,16.0598,16.0652,47700.0
2006-12-15 09:50:00,29.44,29.48,29.43,29.48,43425.0,16.0652,16.0871,16.0598,16.0871,43425.0
2006-12-15 09:55:00,29.47,29.56,29.46,29.52,119700.0,16.0816,16.1307,16.0762,16.1089,119700.0
2006-12-15 10:00:00,29.52,29.54,29.46,29.47,98100.0,16.1089,16.1198,16.0762,16.0816,98100.0
2006-12-15 10:05:00,29.46,29.48,29.36,29.41,68400.0,16.0762,16.0871,16.0216,16.0489,68400.0
2006-12-15 10:10:00,29.42,29.49,29.4,29.47,121275.0,16.0543,16.0925,16.0434,16.0816,121275.0
2006-12-15 10:15:00,29.48,29.5,29.46,29.46,41400.0,16.0871,16.098,16.0762,16.0762,41400.0
2006-12-15 10:20:00,29.46,29.48,29.46,29.47,18675.0,16.0762,16.0871,16.0762,16.0816,18675.0
2006-12-15 10:25:00,29.46,29.49,29.41,29.49,41625.0,16.0762,16.0925,16.0489,16.0925,41625.0
2006-12-15 10:30:00,29.49,29.53,29.48,29.48,78750.0,16.0925,16.1144,16.0871,16.0871,78750.0
2006-12-15 10:35:00,29.47,29.54,29.44,29.52,37575.0,16.0816,16.1198,16.0652,16.1089,37575.0
2006-12-15 10:40:00,29.52,29.52,29.48,29.51,11250.0,16.1089,16.1089,16.0871,16.1034,11250.0
2006-12-15 10:45:00,29.52,29.52,29.46,29.5,11925.0,16.1089,16.1089,16.0762,16.098,11925.0
2006-12-15 10:50:00,29.51,29.52,29.5,29.5,12375.0,16.1034,16.1089,16.098,16.098,12375.0
2006-12-15 10:55:00,29.5,29.51,29.45,29.45,46125.0,16.098,16.1034,16.0707,16.0707,46125.0
2006-12-15 11:00:00,29.45,29.51,29.45,29.48,24300.0,16.0707,16.1034,16.0707,16.0871,24300.0
2006-12-15 11:05:00,29.49,29.49,29.45,29.46,8100.0,16.0925,16.0925,16.0707,16.0762,8100.0
2006-12-15 11:10:00,29.46,29.48,29.45,29.45,11925.0,16.0762,16.0871,16.0707,16.0707,11925.0
2006-12-15 11:15:00,29.45,29.48,29.45,29.47,14175.0,16.0707,16.0871,16.0707,16.0816,14175.0
2006-12-15 11:20:00,29.46,29.48,29.46,29.48,30375.0,16.0762,16.0871,16.0762,16.0871,30375.0
2006-12-15 11:25:00,29.48,29.49,29.36,29.37,40500.0,16.0871,16.0925,16.0216,16.027,40500.0
2006-12-15 11:30:00,29.37,29.39,29.32,29.35,64350.0,16.027,16.038,15.9998,16.0161,64350.0
2006-12-15 11:35:00,29.34,29.47,29.34,29.47,14625.0,16.0107,16.0816,16.0107,16.0816,14625.0
2006-12-15 11:40:00,29.47,29.49,29.41,29.41,47475.0,16.0816,16.0925,16.0489,16.0489,47475.0
2006-12-15 11:45:00,29.41,29.48,29.38,29.48,10350.0,16.0489,16.0871,16.0325,16.0871,10350.0
2006-12-15 11:50:00,29.48,29.48,29.45,29.48,10125.0,16.0871,16.0871,16.0707,16.0871,10125.0
2006-12-15 11:55:00,29.47,29.47,29.4,29.43,13275.0,16.0816,16.0816,16.0434,16.0598,13275.0
2006-12-15 12:00:00,29.41,29.41,29.38,29.4,7875.0,16.0489,16.0489,16.0325,16.0434,7875.0
2006-12-15 12:05:00,29.4,29.41,29.36,29.39,13050.0,16.0434,16.0489,16.0216,16.038,13050.0
2006-12-15 12:10:00,29.39,29.4,29.36,29.38,18900.0,16.038,16.0434,16.0216,16.0325,18900.0
2006-12-15 12:15:00,29.39,29.39,29.36,29.38,9900.0,16.038,16.038,16.0216,16.0325,9900.0
2006-12-15 12:20:00,29.37,29.38,29.26,29.27,33975.0,16.027,16.0325,15.967,15.9725,33975.0
2006-12-15 12:25:00,29.27,29.28,29.24,29.28,47475.0,15.9725,15.9779,15.9561,15.9779,47475.0
2006-12-15 12:30:00,29.28,29.34,29.27,29.32,19125.0,15.9779,16.0107,15.9725,15.9998,19125.0
2006-12-15 12:35:00,29.32,29.4,29.32,29.4,20925.0,15.9998,16.0434,15.9998,16.0434,20925.0
2006-12-15 12:40:00,29.4,29.41,29.34,29.36,18675.0,16.0434,16.0489,16.0107,16.0216,18675.0
2006-12-15 12:45:00,29.37,29.39,29.35,29.35,7650.0,16.027,16.038,16.0161,16.0161,7650.0
2006-12-15 12:50:00,29.34,29.34,29.28,29.28,16200.0,16.0107,16.0107,15.9779,15.9779,16200.0
2006-12-15 12:55:00,29.28,29.29,29.24,29.24,24075.0,15.9779,15.9834,15.9561,15.9561,24075.0
2006-12-15 13:00:00,29.26,29.26,29.24,29.25,4050.0,15.967,15.967,15.9561,15.9616,4050.0
2006-12-15 13:05:00,29.25,29.27,29.25,29.26,15975.0,15.9616,15.9725,15.9616,15.967,15975.0
2006-12-15 13:10:00,29.27,29.27,29.24,29.24,38025.0,15.9725,15.9725,15.9561,15.9561,38025.0
2006-12-15 13:15:00,29.25,29.25,29.22,29.24,25875.0,15.9616,15.9616,15.9452,15.9561,25875.0
2006-12-15 13:20:00,29.24,29.28,29.24,29.27,18675.0,15.9561,15.9779,15.9561,15.9725,18675.0
2006-12-15 13:25:00,29.26,29.26,29.21,29.23,29925.0,15.967,15.967,15.9397,15.9506,29925.0
2006-12-15 13:30:00,29.2,29.21,29.17,29.2,55125.0,15.9343,15.9397,15.9179,15.9343,55125.0
2006-12-15 13:35:00,29.18,29.2,29.13,29.17,87750.0,15.9234,15.9343,15.8961,15.9179,87750.0
2006-12-15 13:40:00,29.16,29.19,29.16,29.17,22725.0,15.9124,15.9288,15.9124,15.9179,22725.0
2006-12-15 13:45:00,29.17,29.18,29.14,29.14,7650.0,15.9179,15.9234,15.9015,15.9015,7650.0
2006-12-15 13:50:00,29.14,29.2,29.14,29.19,17325.0,15.9015,15.9343,15.9015,15.9288,17325.0
2006-12-15 13:55:00,29.19,29.24,29.18,29.22,15300.0,15.9288,15.9561,15.9234,15.9452,15300.0
2006-12-15 14:00:00,29.23,29.28,29.23,29.27,25425.0,15.9506,15.9779,15.9506,15.9725,25425.0
2006-12-15 14:05:00,29.26,29.27,29.23,29.27,18900.0,15.967,15.9725,15.9506,15.9725,18900.0
2006-12-15 14:10:00,29.27,29.28,29.2,29.22,23850.0,15.9725,15.9779,15.9343,15.9452,23850.0
2006-12-15 14:15:00,29.21,29.23,29.2,29.21,22725.0,15.9397,15.9506,15.9343,15.9397,22725.0
2006-12-15 14:20:00,29.21,29.23,29.18,29.21,39375.0,15.9397,15.9506,15.9234,15.9397,39375.0
2006-12-15 14:25:00,29.21,29.21,29.17,29.18,17550.0,15.9397,15.9397,15.9179,15.9234,17550.0
2006-12-15 14:30:00,29.18,29.19,29.13,29.14,37350.0,15.9234,15.9288,15.8961,15.9015,37350.0
2006-12-15 14:35:00,29.14,29.17,29.14,29.17,11700.0,15.9015,15.9179,15.9015,15.9179,11700.0
2006-12-15 14:40:00,29.18,29.19,29.14,29.14,26100.0,15.9234,15.9288,15.9015,15.9015,26100.0
2006-12-15 14:45:00,29.14,29.16,29.13,29.16,21825.0,15.9015,15.9124,15.8961,15.9124,21825.0
2006-12-15 14:50:00,29.16,29.17,29.14,29.17,26775.0,15.9124,15.9179,15.9015,15.9179,26775.0
2006-12-15 14:55:00,29.17,29.21,29.17,29.19,18675.0,15.9179,15.9397,15.9179,15.9288,18675.0
2006-12-15 15:00:00,29.19,29.19,29.15,29.17,22500.0,15.9288,15.9288,15.907,15.9179,22500.0
2006-12-15 15:05:00,29.16,29.21,29.16,29.21,30825.0,15.9124,15.9397,15.9124,15.9397,30825.0
2006-12-15 15:10:00,29.21,29.22,29.19,29.2,57825.0,15.9397,15.9452,15.9288,15.9343,57825.0
2006-12-15 15:15:00,29.2,29.21,29.16,29.18,47925.0,15.9343,15.9397,15.9124,15.9234,47925.0
2006-12-15 15:20:00,29.19,29.23,29.19,29.22,23850.0,15.9288,15.9506,15.9288,15.9452,23850.0
2006-12-15 15:25:00,29.21,29.21,29.17,29.17,14400.0,15.9397,15.9397,15.9179,15.9179,14400.0
2006-12-15 15:30:00,29.18,29.2,29.18,29.2,25650.0,15.9234,15.9343,15.9234,15.9343,25650.0
2006-12-15 15:35:00,29.19,29.2,29.17,29.17,38025.0,15.9288,15.9343,15.9179,15.9179,38025.0
2006-12-15 15:40:00,29.17,29.19,29.17,29.17,27900.0,15.9179,15.9288,15.9179,15.9179,27900.0
2006-12-15 15:45:00,29.17,29.19,29.17,29.19,21825.0,15.9179,15.9288,15.9179,15.9288,21825.0
2006-12-15 15:50:00,29.19,29.21,29.17,29.18,56250.0,15.9288,15.9397,15.9179,15.9234,56250.0
2006-12-15 15:55:00,29.17,29.19,29.07,29.19,219150.0,15.9179,15.9288,15.8633,15.9288,219150.0
2006-12-18 09:30:00,29.33,29.48,29.24,29.46,117675.0,16.0052,16.0871,15.9561,16.0762,117675.0
2006-12-18 09:35:00,29.45,29.45,29.27,29.27,46800.0,16.0707,16.0707,15.9725,15.9725,46800.0
2006-12-18 09:40:00,29.27,29.3,29.16,29.22,55350.0,15.9725,15.9888,15.9124,15.9452,55350.0
2006-12-18 09:45:00,29.24,29.25,29.13,29.16,129375.0,15.9561,15.9616,15.8961,15.9124,129375.0
2006-12-18 09:50:00,29.16,29.23,29.12,29.21,80325.0,15.9124,15.9506,15.8906,15.9397,80325.0
2006-12-18 09:55:00,29.21,29.25,29.19,29.24,69075.0,15.9397,15.9616,15.9288,15.9561,69075.0
2006-12-18 10:00:00,29.25,29.33,29.24,29.33,51300.0,15.9616,16.0052,15.9561,16.0052,51300.0
2006-12-18 10:05:00,29.33,29.35,29.28,29.29,33075.0,16.0052,16.0161,15.9779,15.9834,33075.0
2006-12-18 10:10:00,29.3,29.33,29.28,29.33,95175.0,15.9888,16.0052,15.9779,16.0052,95175.0
2006-12-18 10:15:00,29.31,29.37,29.31,29.37,21600.0,15.9943,16.027,15.9943,16.027,21600.0
2006-12-18 10:20:00,29.37,29.41,29.32,29.4,53550.0,16.027,16.0489,15.9998,16.0434,53550.0
2006-12-18 10:25:00,29.4,29.42,29.37,29.38,14400.0,16.0434,16.0543,16.027,16.0325,14400.0
2006-12-18 10:30:00,29.38,29.39,29.37,29.38,34875.0,16.0325,16.038,16.027,16.0325,34875.0
2006-12-18 10:35:00,29.38,29.39,29.37,29.39,14850.0,16.0325,16.038,16.027,16.038,14850.0
2006-12-18 10:40:00,29.38,29.39,29.32,29.32,19800.0,16.0325,16.038,15.9998,15.9998,19800.0
2006-12-18 10:45:00,29.32,29.36,29.27,29.36,96750.0,15.9998,16.0216,15.9725,16.0216,96750.0
2006-12-18 10:50:00,29.36,29.36,29.33,29.35,14625.0,16.0216,16.0216,16.0052,16.0161,14625.0
2006-12-18 10:55:00,29.36,29.38,29.35,29.35,17100.0,16.0216,16.0325,16.0161,16.0161,17100.0
2006-12-18 11:00:00,29.34,29.35,29.3,29.3,11700.0,16.0107,16.0161,15.9888,15.9888,11700.0
2006-12-18 11:05:00,29.3,29.35,29.3,29.32,14850.0,15.9888,16.0161,15.9888,15.9998,14850.0
2006-12-18 11:10:00,29.32,29.38,29.32,29.38,16200.0,15.9998,16.0325,15.9998,16.0325,16200.0
2006-12-18 11:15:00,29.38,29.38,29.33,29.33,40725.0,16.0325,16.0325,16.0052,16.0052,40725.0
2006-12-18 11:20:00,29.32,29.34,29.3,29.32,13500.0,15.9998,16.0107,15.9888,15.9998,13500.0
2006-12-18 11:25:00,29.33,29.37,29.33,29.34,22950.0,16.0052,16.027,16.0052,16.0107,22950.0
2006-12-18 11:30:00,29.34,29.34,29.32,29.32,10125.0,16.0107,16.0107,15.9998,15.9998,10125.0
2006-12-18 11:35:00,29.32,29.32,29.27,29.27,15975.0,15.9998,15.9998,15.9725,15.9725,15975.0
2006-12-18 11:40:00,29.27,29.28,29.2,29.22,19350.0,15.9725,15.9779,15.9343,15.9452,19350.0
2006-12-18 11:45:00,29.21,29.23,29.15,29.23,20025.0,15.9397,15.9506,15.907,15.9506,20025.0
2006-12-18 11:50:00,29.23,29.28,29.23,29.28,21600.0,15.9506,15.9779,15.9506,15.9779,21600.0
2006-12-18 11:55:00,29.28,29.31,29.24,29.24,8100.0,15.9779,15.9943,15.9561,15.9561,8100.0
2006-12-18 12:00:00,29.24,29.24,29.19,29.2,15300.0,15.9561,15.9561,15.9288,15.9343,15300.0
2006-12-18 12:05:00,29.18,29.2,29.13,29.14,14850.0,15.9234,15.9343,15.8961,15.9015,14850.0
2006-12-18 12:10:00,29.15,29.2,29.12,29.19,24075.0,15.907,15.9343,15.8906,15.9288,24075.0
2006-12-18 12:15:00,29.19,29.19,29.12,29.12,13275.0,15.9288,15.9288,15.8906,15.8906,13275.0
2006-12-18 12:20:00,29.12,29.13,29.05,29.06,23625.0,15.8906,15.8961,15.8524,15.8579,23625.0
2006-12-18 12:25:00,29.06,29.13,29.06,29.13,12375.0,15.8579,15.8961,15.8579,15.8961,12375.0
2006-12-18 12:30:00,29.14,29.17,29.12,29.12,34200.0,15.9015,15.9179,15.8906,15.8906,34200.0
2006-12-18 12:35:00,29.13,29.14,29.11,29.14,30150.0,15.8961,15.9015,15.8852,15.9015,30150.0
2006-12-18 12:40:00,29.14,29.15,29.13,29.14,4950.0,15.9015,15.907,15.8961,15.9015,4950.0
2006-12-18 12:45:00,29.15,29.16,29.14,29.14,7425.0,15.907,15.9124,15.9015,15.9015,7425.0
2006-12-18 12:50:00,29.14,29.17,29.14,29.16,7650.0,15.9015,15.9179,15.9015,15.9124,7650.0
2006-12-18 12:55:00,29.16,29.16,29.12,29.12,22275.0,15.9124,15.9124,15.8906,15.8906,22275.0
2006-12-18 13:00:00,29.12,29.12,29.08,29.09,23400.0,15.8906,15.8906,15.8688,15.8742,23400.0
2006-12-18 13:05:00,29.09,29.09,29.04,29.08,18675.0,15.8742,15.8742,15.847,15.8688,18675.0
2006-12-18 13:10:00,29.08,29.09,29.04,29.06,14175.0,15.8688,15.8742,15.847,15.8579,14175.0
2006-12-18 13:15:00,29.06,29.09,29.06,29.09,16200.0,15.8579,15.8742,15.8579,15.8742,16200.0
2006-12-18 13:20:00,29.09,29.14,29.09,29.12,34875.0,15.8742,15.9015,15.8742,15.8906,34875.0
2006-12-18 13:25:00,29.12,29.14,29.12,29.13,5400.0,15.8906,15.9015,15.8906,15.8961,5400.0
2006-12-18 13:30:00,29.13,29.14,29.12,29.13,10125.0,15.8961,15.9015,15.8906,15.8961,10125.0
2006-12-18 13:35:00,29.12,29.16,29.12,29.16,26775.0,15.8906,15.9124,15.8906,15.9124,26775.0
2006-12-18 13:40:00,29.16,29.19,29.16,29.19,11925.0,15.9124,15.9288,15.9124,15.9288,11925.0
2006-12-18 13:45:00,29.19,29.24,29.19,29.22,20025.0,15.9288,15.9561,15.9288,15.9452,20025.0
2006-12-18 13:50:00,29.23,29.24,29.22,29.22,13950.0,15.9506,15.9561,15.9452,15.9452,13950.0
2006-12-18 13:55:00,29.21,29.22,29.17,29.17,9675.0,15.9397,15.9452,15.9179,15.9179,9675.0
2006-12-18 14:00:00,29.16,29.17,29.16,29.17,11025.0,15.9124,15.9179,15.9124,15.9179,11025.0
2006-12-18 14:05:00,29.16,29.18,29.14,29.16,14850.0,15.9124,15.9234,15.9015,15.9124,14850.0
2006-12-18 14:10:00,29.16,29.2,29.16,29.2,12150.0,15.9124,15.9343,15.9124,15.9343,12150.0
2006-12-18 14:15:00,29.2,29.2,29.19,29.19,4275.0,15.9343,15.9343,15.9288,15.9288,4275.0
2006-12-18 14:20:00,29.2,29.2,29.16,29.16,11475.0,15.9343,15.9343,15.9124,15.9124,11475.0
2006-12-18 14:25:00,29.16,29.16,29.11,29.11,22275.0,15.9124,15.9124,15.8852,15.8852,22275.0
2006-12-18 14:30:00,29.11,29.16,29.11,29.16,14175.0,15.8852,15.9124,15.8852,15.9124,14175.0
2006-12-18 14:35:00,29.15,29.17,29.15,29.16,19800.0,15.907,15.9179,15.907,15.9124,19800.0
2006-12-18 14:40:00,29.17,29.17,29.08,29.08,27000.0,15.9179,15.9179,15.8688,15.8688,27000.0
2006-12-18 14:45:00,29.08,29.08,28.96,29.0,104850.0,15.8688,15.8688,15.8033,15.8251,104850.0
2006-12-18 14:50:00,29.0,29.0,28.91,28.94,93600.0,15.8251,15.8251,15.776,15.7924,93600.0
2006-12-18 14:55:00,28.94,28.97,28.92,28.97,28800.0,15.7924,15.8088,15.7815,15.8088,28800.0
2006-12-18 15:00:00,28.96,28.98,28.92,28.92,81225.0,15.8033,15.8142,15.7815,15.7815,81225.0
2006-12-18 15:05:00,28.92,28.95,28.89,28.94,37800.0,15.7815,15.7979,15.7651,15.7924,37800.0
2006-12-18 15:10:00,28.94,28.95,28.92,28.94,34200.0,15.7924,15.7979,15.7815,15.7924,34200.0
2006-12-18 15:15:00,28.94,28.95,28.89,28.92,31275.0,15.7924,15.7979,15.7651,15.7815,31275.0
2006-12-18 15:20:00,28.92,28.96,28.91,28.94,48825.0,15.7815,15.8033,15.776,15.7924,48825.0
2006-12-18 15:25:00,28.95,29.01,28.95,29.0,55575.0,15.7979,15.8306,15.7979,15.8251,55575.0
2006-12-18 15:30:00,29.0,29.04,29.0,29.04,75150.0,15.8251,15.847,15.8251,15.847,75150.0
2006-12-18 15:35:00,29.04,29.06,29.04,29.06,62100.0,15.847,15.8579,15.847,15.8579,62100.0
2006-12-18 15:40:00,29.07,29.12,29.07,29.11,67050.0,15.8633,15.8906,15.8633,15.8852,67050.0
2006-12-18 15:45:00,29.1,29.12,29.09,29.12,40950.0,15.8797,15.8906,15.8742,15.8906,40950.0
2006-12-18 15:50:00,29.12,29.17,29.11,29.15,112275.0,15.8906,15.9179,15.8852,15.907,112275.0
2006-12-18 15:55:00,29.15,29.18,29.15,29.16,99900.0,15.907,15.9234,15.907,15.9124,99900.0
2006-12-19 09:30:00,29.11,29.11,28.95,29.01,195750.0,15.8852,15.8852,15.7979,15.8306,195750.0
2006-12-19 09:35:00,29.0,29.01,28.87,28.89,81225.0,15.8251,15.8306,15.7542,15.7651,81225.0
2006-12-19 09:40:00,28.88,29.0,28.88,28.96,41175.0,15.7597,15.8251,15.7597,15.8033,41175.0
2006-12-19 09:45:00,28.97,28.99,28.93,28.94,63225.0,15.8088,15.8197,15.7869,15.7924,63225.0
2006-12-19 09:50:00,28.93,29.05,28.93,29.04,83025.0,15.7869,15.8524,15.7869,15.847,83025.0
2006-12-19 09:55:00,29.04,29.11,28.99,29.03,91575.0,15.847,15.8852,15.8197,15.8415,91575.0
2006-12-19 10:00:00,29.03,29.14,29.02,29.08,105975.0,15.8415,15.9015,15.8361,15.8688,105975.0
2006-12-19 10:05:00,29.09,29.12,29.07,29.08,51525.0,15.8742,15.8906,15.8633,15.8688,51525.0
2006-12-19 10:10:00,29.08,29.12,29.07,29.1,29925.0,15.8688,15.8906,15.8633,15.8797,29925.0
2006-12-19 10:15:00,29.09,29.13,29.09,29.1,28800.0,15.8742,15.8961,15.8742,15.8797,28800.0
2006-12-19 10:20:00,29.1,29.11,29.06,29.07,37350.0,15.8797,15.8852,15.8579,15.8633,37350.0
2006-12-19 10:25:00,29.06,29.1,29.06,29.08,50175.0,15.8579,15.8797,15.8579,15.8688,50175.0
2006-12-19 10:30:00,29.08,29.11,29.08,29.11,23625.0,15.8688,15.8852,15.8688,15.8852,23625.0
2006-12-19 10:35:00,29.11,29.12,29.08,29.08,28575.0,15.8852,15.8906,15.8688,15.8688,28575.0
2006-12-19 10:40:00,29.08,29.08,29.03,29.03,37125.0,15.8688,15.8688,15.8415,15.8415,37125.0
2006-12-19 10:45:00,29.03,29.06,29.03,29.04,35550.0,15.8415,15.8579,15.8415,15.847,35550.0
2006-12-19 10:50:00,29.04,29.13,29.04,29.11,30825.0,15.847,15.8961,15.847,15.8852,30825.0
2006-12-19 10:55:00,29.12,29.24,29.12,29.24,69975.0,15.8906,15.9561,15.8906,15.9561,69975.0
2006-12-19 11:00:00,29.24,29.31,29.24,29.29,37350.0,15.9561,15.9943,15.9561,15.9834,37350.0
2006-12-19 11:05:00,29.29,29.3,29.23,29.23,47250.0,15.9834,15.9888,15.9506,15.9506,47250.0
2006-12-19 11:10:00,29.23,29.25,29.2,29.2,15300.0,15.9506,15.9616,15.9343,15.9343,15300.0
2006-12-19 11:15:00,29.19,29.19,29.14,29.14,35100.0,15.9288,15.9288,15.9015,15.9015,35100.0
2006-12-19 11:20:00,29.15,29.19,29.15,29.15,20925.0,15.907,15.9288,15.907,15.907,20925.0
2006-12-19 11:25:00,29.14,29.14,29.1,29.12,22950.0,15.9015,15.9015,15.8797,15.8906,22950.0
2006-12-19 11:30:00,29.12,29.16,29.12,29.15,13950.0,15.8906,15.9124,15.8906,15.907,13950.0
2006-12-19 11:35:00,29.15,29.16,29.12,29.15,41400.0,15.907,15.9124,15.8906,15.907,41400.0
2006-12-19 11:40:00,29.16,29.19,29.16,29.17,54900.0,15.9124,15.9288,15.9124,15.9179,54900.0
2006-12-19 11:45:00,29.17,29.19,29.13,29.19,51750.0,15.9179,15.9288,15.8961,15.9288,51750.0
2006-12-19 11:50:00,29.19,29.19,29.14,29.14,21150.0,15.9288,15.9288,15.9015,15.9015,21150.0
2006-12-19 11:55:00,29.14,29.16,29.14,29.15,14625.0,15.9015,15.9124,15.9015,15.907,14625.0
2006-12-19 12:00:00,29.15,29.2,29.15,29.2,21375.0,15.907,15.9343,15.907,15.9343,21375.0
2006-12-19 12:05:00,29.2,29.21,29.15,29.16,27450.0,15.9343,15.9397,15.907,15.9124,27450.0
2006-12-19 12:10:00,29.16,29.17,29.13,29.14,67050.0,15.9124,15.9179,15.8961,15.9015,67050.0
2006-12-19 12:15:00,29.13,29.13,29.0,29.01,51975.0,15.8961,15.8961,15.8251,15.8306,51975.0
2006-12-19 12:20:00,29.01,29.05,29.01,29.01,30600.0,15.8306,15.8524,15.8306,15.8306,30600.0
2006-12-19 12:25:00,29.01,29.03,29.0,29.01,39375.0,15.8306,15.8415,15.8251,15.8306,39375.0
2006-12-19 12:30:00,29.01,29.04,29.0,29.03,46125.0,15.8306,15.847,15.8251,15.8415,46125.0
2006-12-19 12:35:00,29.03,29.08,29.01,29.01,19575.0,15.8415,15.8688,15.8306,15.8306,19575.0
2006-12-19 12:40:00,29.0,29.04,29.0,29.01,23175.0,15.8251,15.847,15.8251,15.8306,23175.0
2006-12-19 12:45:00,29.0,29.02,28.97,28.97,9900.0,15.8251,15.8361,15.8088,15.8088,9900.0
2006-12-19 12:50:00,28.97,29.0,28.96,28.99,43650.0,15.8088,15.8251,15.8033,15.8197,43650.0
2006-12-19 12:55:00,28.97,29.02,28.96,29.02,14850.0,15.8088,15.8361,15.8033,15.8361,14850.0
2006-12-19 13:00:00,29.01,29.02,28.97,28.98,16425.0,15.8306,15.8361,15.8088,15.8142,16425.0
2006-12-19 13:05:00,28.96,28.97,28.94,28.94,19350.0,15.8033,15.8088,15.7924,15.7924,19350.0
2006-12-19 13:10:00,28.94,28.95,28.93,28.94,43200.0,15.7924,15.7979,15.7869,15.7924,43200.0
2006-12-19 13:15:00,28.94,28.94,28.89,28.9,42075.0,15.7924,15.7924,15.7651,15.7706,42075.0
2006-12-19 13:20:00,28.9,28.9,28.88,28.89,43650.0,15.7706,15.7706,15.7597,15.7651,43650.0
2006-12-19 13:25:00,28.89,28.89,28.83,28.84,52650.0,15.7651,15.7651,15.7324,15.7378,52650.0
2006-12-19 13:30:00,28.84,28.89,28.84,28.89,21150.0,15.7378,15.7651,15.7378,15.7651,21150.0
2006-12-19 13:35:00,28.89,28.89,28.88,28.88,31725.0,15.7651,15.7651,15.7597,15.7597,31725.0
2006-12-19 13:40:00,28.89,28.9,28.88,28.88,46575.0,15.7651,15.7706,15.7597,15.7597,46575.0
2006-12-19 13:45:00,28.88,28.93,28.88,28.92,45675.0,15.7597,15.7869,15.7597,15.7815,45675.0
2006-12-19 13:50:00,28.92,28.93,28.88,28.89,50625.0,15.7815,15.7869,15.7597,15.7651,50625.0
2006-12-19 13:55:00,28.88,28.89,28.88,28.89,26550.0,15.7597,15.7651,15.7597,15.7651,26550.0
2006-12-19 14:00:00,28.89,28.93,28.89,28.92,49275.0,15.7651,15.7869,15.7651,15.7815,49275.0
2006-12-19 14:05:00,28.93,28.96,28.92,28.92,64125.0,15.7869,15.8033,15.7815,15.7815,64125.0
2006-12-19 14:10:00,28.92,28.98,28.92,28.98,46800.0,15.7815,15.8142,15.7815,15.8142,46800.0
2006-12-19 14:15:00,28.97,28.98,28.91,28.92,49500.0,15.8088,15.8142,15.776,15.7815,49500.0
2006-12-19 14:20:00,28.92,28.96,28.91,28.96,19800.0,15.7815,15.8033,15.776,15.8033,19800.0
2006-12-19 14:25:00,28.95,28.96,28.91,28.91,17325.0,15.7979,15.8033,15.776,15.776,17325.0
2006-12-19 14:30:00,28.92,28.96,28.92,28.96,20025.0,15.7815,15.8033,15.7815,15.8033,20025.0
2006-12-19 14:35:00,28.95,28.98,28.95,28.98,45900.0,15.7979,15.8142,15.7979,15.8142,45900.0
2006-12-19 14:40:00,28.99,29.03,28.99,29.0,17775.0,15.8197,15.8415,15.8197,15.8251,17775.0
2006-12-19 14:45:00,29.0,29.02,28.97,29.0,26325.0,15.8251,15.8361,15.8088,15.8251,26325.0
2006-12-19 14:50:00,29.0,29.07,29.0,29.06,33525.0,15.8251,15.8633,15.8251,15.8579,33525.0
2006-12-19 14:55:00,29.07,29.09,29.06,29.08,25650.0,15.8633,15.8742,15.8579,15.8688,25650.0
2006-12-19 15:00:00,29.07,29.13,29.05,29.11,59850.0,15.8633,15.8961,15.8524,15.8852,59850.0
2006-12-19 15:05:00,29.11,29.13,29.09,29.12,34425.0,15.8852,15.8961,15.8742,15.8906,34425.0
2006-12-19 15:10:00,29.12,29.19,29.11,29.12,57600.0,15.8906,15.9288,15.8852,15.8906,57600.0
2006-12-19 15:15:00,29.13,29.13,29.05,29.08,18225.0,15.8961,15.8961,15.8524,15.8688,18225.0
2006-12-19 15:20:00,29.09,29.1,29.06,29.07,14400.0,15.8742,15.8797,15.8579,15.8633,14400.0
2006-12-19 15:25:00,29.06,29.09,29.06,29.09,18900.0,15.8579,15.8742,15.8579,15.8742,18900.0
2006-12-19 15:30:00,29.08,29.11,29.08,29.08,20925.0,15.8688,15.8852,15.8688,15.8688,20925.0
2006-12-19 15:35:00,29.08,29.08,29.04,29.06,33300.0,15.8688,15.8688,15.847,15.8579,33300.0
2006-12-19 15:40:00,29.06,29.06,29.04,29.04,24525.0,15.8579,15.8579,15.847,15.847,24525.0
2006-12-19 15:45:00,29.04,29.04,29.02,29.04,29700.0,15.847,15.847,15.8361,15.847,29700.0
2006-12-19 15:50:00,29.04,29.07,29.0,29.04,42975.0,15.847,15.8633,15.8251,15.847,42975.0
2006-12-19 15:55:00,29.03,29.08,29.03,29.03,55575.0,15.8415,15.8688,15.8415,15.8415,55575.0
2006-12-20 09:30:00,28.99,29.12,28.99,29.03,72000.0,15.8197,15.8906,15.8197,15.8415,72000.0
2006-12-20 09:35:00,29.03,29.1,28.96,29.0,19800.0,15.8415,15.8797,15.8033,15.8251,19800.0
2006-12-20 09:40:00,29.0,29.1,28.99,29.02,51750.0,15.8251,15.8797,15.8197,15.8361,51750.0
2006-12-20 09:45:00,29.01,29.04,28.96,29.03,43875.0,15.8306,15.847,15.8033,15.8415,43875.0
2006-12-20 09:50:00,29.02,29.18,29.02,29.18,43650.0,15.8361,15.9234,15.8361,15.9234,43650.0
2006-12-20 09:55:00,29.19,29.23,29.13,29.19,53550.0,15.9288,15.9506,15.8961,15.9288,53550.0
2006-12-20 10:00:00,29.2,29.24,29.2,29.22,26775.0,15.9343,15.9561,15.9343,15.9452,26775.0
2006-12-20 10:05:00,29.24,29.24,29.2,29.21,28800.0,15.9561,15.9561,15.9343,15.9397,28800.0
2006-12-20 10:10:00,29.21,29.22,29.19,29.2,24975.0,15.9397,15.9452,15.9288,15.9343,24975.0
2006-12-20 10:15:00,29.2,29.22,29.2,29.21,39150.0,15.9343,15.9452,15.9343,15.9397,39150.0
2006-12-20 10:20:00,29.22,29.23,29.14,29.15,39375.0,15.9452,15.9506,15.9015,15.907,39375.0
2006-12-20 10:25:00,29.15,29.16,29.09,29.1,33975.0,15.907,15.9124,15.8742,15.8797,33975.0
2006-12-20 10:30:00,29.1,29.16,29.08,29.08,36000.0,15.8797,15.9124,15.8688,15.8688,36000.0
2006-12-20 10:35:00,29.09,29.12,29.08,29.12,11925.0,15.8742,15.8906,15.8688,15.8906,11925.0
2006-12-20 10:40:00,29.12,29.22,29.12,29.22,14400.0,15.8906,15.9452,15.8906,15.9452,14400.0
2006-12-20 10:45:00,29.21,29.23,29.2,29.21,25650.0,15.9397,15.9506,15.9343,15.9397,25650.0
2006-12-20 10:50:00,29.21,29.26,29.21,29.26,16875.0,15.9397,15.967,15.9397,15.967,16875.0
2006-12-20 10:55:00,29.27,29.28,29.26,29.28,28800.0,15.9725,15.9779,15.967,15.9779,28800.0
2006-12-20 11:00:00,29.28,29.28,29.24,29.27,17325.0,15.9779,15.9779,15.9561,15.9725,17325.0
2006-12-20 11:05:00,29.28,29.28,29.27,29.28,11925.0,15.9779,15.9779,15.9725,15.9779,11925.0
2006-12-20 11:10:00,29.28,29.32,29.27,29.32,19800.0,15.9779,15.9998,15.9725,15.9998,19800.0
2006-12-20 11:15:00,29.32,29.36,29.32,29.35,33975.0,15.9998,16.0216,15.9998,16.0161,33975.0
2006-12-20 11:20:00,29.35,29.38,29.33,29.36,29250.0,16.0161,16.0325,16.0052,16.0216,29250.0
2006-12-20 11:25:00,29.36,29.37,29.34,29.34,22950.0,16.0216,16.027,16.0107,16.0107,22950.0
2006-12-20 11:30:00,29.35,29.39,29.35,29.38,25650.0,16.0161,16.038,16.0161,16.0325,25650.0
2006-12-20 11:35:00,29.37,29.42,29.35,29.36,38025.0,16.027,16.0543,16.0161,16.0216,38025.0
2006-12-20 11:40:00,29.35,29.35,29.29,29.31,8550.0,16.0161,16.0161,15.9834,15.9943,8550.0
2006-12-20 11:45:00,29.31,29.35,29.31,29.35,11700.0,15.9943,16.0161,15.9943,16.0161,11700.0
2006-12-20 11:50:00,29.35,29.39,29.35,29.35,34425.0,16.0161,16.038,16.0161,16.0161,34425.0
2006-12-20 11:55:00,29.36,29.38,29.35,29.38,6525.0,16.0216,16.0325,16.0161,16.0325,6525.0
2006-12-20 12:00:00,29.37,29.41,29.37,29.41,33525.0,16.027,16.0489,16.027,16.0489,33525.0
2006-12-20 12:05:00,29.42,29.43,29.4,29.41,7875.0,16.0543,16.0598,16.0434,16.0489,7875.0
2006-12-20 12:10:00,29.41,29.44,29.41,29.43,14625.0,16.0489,16.0652,16.0489,16.0598,14625.0
2006-12-20 12:15:00,29.42,29.44,29.4,29.43,28125.0,16.0543,16.0652,16.0434,16.0598,28125.0
2006-12-20 12:20:00,29.42,29.44,29.41,29.43,18675.0,16.0543,16.0652,16.0489,16.0598,18675.0
2006-12-20 12:25:00,29.43,29.44,29.4,29.43,22950.0,16.0598,16.0652,16.0434,16.0598,22950.0
2006-12-20 12:30:00,29.43,29.44,29.4,29.41,20025.0,16.0598,16.0652,16.0434,16.0489,20025.0
2006-12-20 12:35:00,29.41,29.43,29.4,29.4,14175.0,16.0489,16.0598,16.0434,16.0434,14175.0
2006-12-20 12:40:00,29.4,29.4,29.38,29.39,6975.0,16.0434,16.0434,16.0325,16.038,6975.0
2006-12-20 12:45:00,29.4,29.44,29.4,29.4,11250.0,16.0434,16.0652,16.0434,16.0434,11250.0
2006-12-20 12:50:00,29.4,29.42,29.4,29.42,13275.0,16.0434,16.0543,16.0434,16.0543,13275.0
2006-12-20 12:55:00,29.41,29.42,29.4,29.42,51975.0,16.0489,16.0543,16.0434,16.0543,51975.0
2006-12-20 13:00:00,29.41,29.42,29.4,29.42,4500.0,16.0489,16.0543,16.0434,16.0543,4500.0
2006-12-20 13:05:00,29.42,29.42,29.39,29.4,5400.0,16.0543,16.0543,16.038,16.0434,5400.0
2006-12-20 13:10:00,29.39,29.4,29.32,29.38,57375.0,16.038,16.0434,15.9998,16.0325,57375.0
2006-12-20 13:15:00,29.38,29.4,29.36,29.4,9675.0,16.0325,16.0434,16.0216,16.0434,9675.0
2006-12-20 13:20:00,29.39,29.4,29.33,29.37,55800.0,16.038,16.0434,16.0052,16.027,55800.0
2006-12-20 13:25:00,29.37,29.37,29.32,29.37,19125.0,16.027,16.027,15.9998,16.027,19125.0
2006-12-20 13:30:00,29.36,29.4,29.32,29.34,205650.0,16.0216,16.0434,15.9998,16.0107,205650.0
2006-12-20 13:35:00,29.32,29.32,29.21,29.31,47475.0,15.9998,15.9998,15.9397,15.9943,47475.0
2006-12-20 13:40:00,29.32,29.34,29.29,29.32,14625.0,15.9998,16.0107,15.9834,15.9998,14625.0
2006-12-20 13:45:00,29.3,29.34,29.3,29.34,10350.0,15.9888,16.0107,15.9888,16.0107,10350.0
2006-12-20 13:50:00,29.35,29.36,29.32,29.32,5850.0,16.0161,16.0216,15.9998,15.9998,5850.0
2006-12-20 13:55:00,29.32,29.32,29.29,29.31,4950.0,15.9998,15.9998,15.9834,15.9943,4950.0
2006-12-20 14:00:00,29.3,29.3,29.28,29.29,12375.0,15.9888,15.9888,15.9779,15.9834,12375.0
2006-12-20 14:05:00,29.28,29.3,29.25,29.25,20250.0,15.9779,15.9888,15.9616,15.9616,20250.0
2006-12-20 14:10:00,29.25,29.26,29.24,29.25,7425.0,15.9616,15.967,15.9561,15.9616,7425.0
2006-12-20 14:15:00,29.25,29.33,29.24,29.25,120150.0,15.9616,16.0052,15.9561,15.9616,120150.0
2006-12-20 14:20:00,29.25,29.35,29.25,29.31,24525.0,15.9616,16.0161,15.9616,15.9943,24525.0
2006-12-20 14:25:00,29.3,29.3,29.25,29.26,15750.0,15.9888,15.9888,15.9616,15.967,15750.0
2006-12-20 14:30:00,29.26,29.28,29.24,29.24,13275.0,15.967,15.9779,15.9561,15.9561,13275.0
2006-12-20 14:35:00,29.24,29.28,29.24,29.25,9000.0,15.9561,15.9779,15.9561,15.9616,9000.0
2006-12-20 14:40:00,29.25,29.28,29.25,29.27,5625.0,15.9616,15.9779,15.9616,15.9725,5625.0
2006-12-20 14:45:00,29.27,29.28,29.22,29.22,11475.0,15.9725,15.9779,15.9452,15.9452,11475.0
2006-12-20 14:50:00,29.22,29.27,29.22,29.27,9450.0,15.9452,15.9725,15.9452,15.9725,9450.0
2006-12-20 14:55:00,29.27,29.32,29.27,29.28,8100.0,15.9725,15.9998,15.9725,15.9779,8100.0
2006-12-20 15:00:00,29.28,29.29,29.27,29.27,12825.0,15.9779,15.9834,15.9725,15.9725,12825.0
2006-12-20 15:05:00,29.28,29.32,29.28,29.32,11475.0,15.9779,15.9998,15.9779,15.9998,11475.0
2006-12-20 15:10:00,29.32,29.37,29.32,29.35,16200.0,15.9998,16.027,15.9998,16.0161,16200.0
2006-12-20 15:15:00,29.35,29.37,29.35,29.37,24525.0,16.0161,16.027,16.0161,16.027,24525.0
2006-12-20 15:20:00,29.36,29.37,29.36,29.36,15750.0,16.0216,16.027,16.0216,16.0216,15750.0
2006-12-20 15:25:00,29.36,29.42,29.36,29.41,36450.0,16.0216,16.0543,16.0216,16.0489,36450.0
2006-12-20 15:30:00,29.41,29.42,29.38,29.39,24975.0,16.0489,16.0543,16.0325,16.038,24975.0
2006-12-20 15:35:00,29.4,29.44,29.39,29.44,20925.0,16.0434,16.0652,16.038,16.0652,20925.0
2006-12-20 15:40:00,29.43,29.43,29.4,29.41,32850.0,16.0598,16.0598,16.0434,16.0489,32850.0
2006-12-20 15:45:00,29.41,29.41,29.38,29.4,35325.0,16.0489,16.0489,16.0325,16.0434,35325.0
2006-12-20 15:50:00,29.4,29.44,29.37,29.44,72450.0,16.0434,16.0652,16.027,16.0652,72450.0
2006-12-20 15:55:00,29.44,29.46,29.39,29.39,195300.0,16.0652,16.0762,16.038,16.038,195300.0
2006-12-21 09:30:00,29.51,29.78,29.42,29.51,87525.0,16.1034,16.2508,16.0543,16.1034,87525.0
2006-12-21 09:35:00,29.49,29.62,29.49,29.57,41175.0,16.0925,16.1635,16.0925,16.1362,41175.0
2006-12-21 09:40:00,29.56,29.63,29.51,29.6,18000.0,16.1307,16.1689,16.1034,16.1526,18000.0
2006-12-21 09:45:00,29.6,29.67,29.54,29.62,33075.0,16.1526,16.1908,16.1198,16.1635,33075.0
2006-12-21 09:50:00,29.61,29.64,29.55,29.64,18450.0,16.158,16.1744,16.1253,16.1744,18450.0
2006-12-21 09:55:00,29.65,29.68,29.54,29.55,13500.0,16.1798,16.1962,16.1198,16.1253,13500.0
2006-12-21 10:00:00,29.56,29.58,29.54,29.56,7650.0,16.1307,16.1416,16.1198,16.1307,7650.0
2006-12-21 10:05:00,29.56,29.6,29.54,29.6,46800.0,16.1307,16.1526,16.1198,16.1526,46800.0
2006-12-21 10:10:00,29.61,29.61,29.56,29.58,69300.0,16.158,16.158,16.1307,16.1416,69300.0
2006-12-21 10:15:00,29.6,29.61,29.53,29.55,71325.0,16.1526,16.158,16.1144,16.1253,71325.0
2006-12-21 10:20:00,29.57,29.57,29.46,29.5,45450.0,16.1362,16.1362,16.0762,16.098,45450.0
2006-12-21 10:25:00,29.5,29.55,29.48,29.52,61875.0,16.098,16.1253,16.0871,16.1089,61875.0
2006-12-21 10:30:00,29.52,29.58,29.52,29.54,27900.0,16.1089,16.1416,16.1089,16.1198,27900.0
2006-12-21 10:35:00,29.56,29.56,29.52,29.55,2700.0,16.1307,16.1307,16.1089,16.1253,2700.0
2006-12-21 10:40:00,29.54,29.59,29.53,29.57,7875.0,16.1198,16.1471,16.1144,16.1362,7875.0
2006-12-21 10:45:00,29.59,29.65,29.59,29.6,20025.0,16.1471,16.1798,16.1471,16.1526,20025.0
2006-12-21 10:50:00,29.6,29.63,29.59,29.61,10125.0,16.1526,16.1689,16.1471,16.158,10125.0
2006-12-21 10:55:00,29.62,29.64,29.6,29.63,15300.0,16.1635,16.1744,16.1526,16.1689,15300.0
2006-12-21 11:00:00,29.64,29.66,29.63,29.64,21375.0,16.1744,16.1853,16.1689,16.1744,21375.0
2006-12-21 11:05:00,29.64,29.65,29.63,29.63,28800.0,16.1744,16.1798,16.1689,16.1689,28800.0
2006-12-21 11:10:00,29.62,29.68,29.62,29.65,50400.0,16.1635,16.1962,16.1635,16.1798,50400.0
2006-12-21 11:15:00,29.64,29.66,29.6,29.61,35775.0,16.1744,16.1853,16.1526,16.158,35775.0
2006-12-21 11:20:00,29.62,29.65,29.62,29.65,11475.0,16.1635,16.1798,16.1635,16.1798,11475.0
2006-12-21 11:25:00,29.65,29.68,29.64,29.64,17775.0,16.1798,16.1962,16.1744,16.1744,17775.0
2006-12-21 11:30:00,29.67,29.67,29.65,29.66,2925.0,16.1908,16.1908,16.1798,16.1853,2925.0
2006-12-21 11:35:00,29.67,29.68,29.64,29.68,5400.0,16.1908,16.1962,16.1744,16.1962,5400.0
2006-12-21 11:40:00,29.68,29.72,29.68,29.72,26325.0,16.1962,16.218,16.1962,16.218,26325.0
2006-12-21 11:45:00,29.72,29.73,29.68,29.71,26100.0,16.218,16.2235,16.1962,16.2126,26100.0
2006-12-21 11:50:00,29.72,29.72,29.66,29.69,41850.0,16.218,16.218,16.1853,16.2017,41850.0
2006-12-21 11:55:00,29.68,29.68,29.62,29.65,10575.0,16.1962,16.1962,16.1635,16.1798,10575.0
2006-12-21 12:00:00,29.66,29.67,29.55,29.59,60075.0,16.1853,16.1908,16.1253,16.1471,60075.0
2006-12-21 12:05:00,29.59,29.6,29.56,29.58,11700.0,16.1471,16.1526,16.1307,16.1416,11700.0
2006-12-21 12:10:00,29.58,29.58,29.54,29.57,4500.0,16.1416,16.1416,16.1198,16.1362,4500.0
2006-12-21 12:15:00,29.56,29.59,29.5,29.52,36450.0,16.1307,16.1471,16.098,16.1089,36450.0
2006-12-21 12:20:00,29.5,29.53,29.42,29.44,57375.0,16.098,16.1144,16.0543,16.0652,57375.0
2006-12-21 12:25:00,29.44,29.44,29.41,29.43,47925.0,16.0652,16.0652,16.0489,16.0598,47925.0
2006-12-21 12:30:00,29.44,29.46,29.37,29.39,31950.0,16.0652,16.0762,16.027,16.038,31950.0
2006-12-21 12:35:00,29.37,29.38,29.24,29.27,57600.0,16.027,16.0325,15.9561,15.9725,57600.0
2006-12-21 12:40:00,29.27,29.31,29.27,29.28,27225.0,15.9725,15.9943,15.9725,15.9779,27225.0
2006-12-21 12:45:00,29.28,29.34,29.28,29.31,31950.0,15.9779,16.0107,15.9779,15.9943,31950.0
2006-12-21 12:50:00,29.31,29.36,29.3,29.32,20250.0,15.9943,16.0216,15.9888,15.9998,20250.0
2006-12-21 12:55:00,29.32,29.33,29.29,29.3,13725.0,15.9998,16.0052,15.9834,15.9888,13725.0
2006-12-21 13:00:00,29.28,29.29,29.2,29.23,60975.0,15.9779,15.9834,15.9343,15.9506,60975.0
2006-12-21 13:05:00,29.23,29.27,29.23,29.26,19575.0,15.9506,15.9725,15.9506,15.967,19575.0
2006-12-21 13:10:00,29.26,29.26,29.21,29.24,21825.0,15.967,15.967,15.9397,15.9561,21825.0
2006-12-21 13:15:00,29.24,29.25,29.22,29.22,11925.0,15.9561,15.9616,15.9452,15.9452,11925.0
2006-12-21 13:20:00,29.22,29.24,29.22,29.23,12600.0,15.9452,15.9561,15.9452,15.9506,12600.0
2006-12-21 13:25:00,29.24,29.27,29.23,29.27,17550.0,15.9561,15.9725,15.9506,15.9725,17550.0
2006-12-21 13:30:00,29.27,29.29,29.21,29.22,18225.0,15.9725,15.9834,15.9397,15.9452,18225.0
2006-12-21 13:35:00,29.22,29.24,29.19,29.24,19575.0,15.9452,15.9561,15.9288,15.9561,19575.0
2006-12-21 13:40:00,29.24,29.24,29.19,29.2,9450.0,15.9561,15.9561,15.9288,15.9343,9450.0
2006-12-21 13:45:00,29.2,29.2,29.18,29.19,8775.0,15.9343,15.9343,15.9234,15.9288,8775.0
2006-12-21 13:50:00,29.2,29.22,29.09,29.12,91575.0,15.9343,15.9452,15.8742,15.8906,91575.0
2006-12-21 13:55:00,29.12,29.14,29.1,29.11,15750.0,15.8906,15.9015,15.8797,15.8852,15750.0
2006-12-21 14:00:00,29.11,29.12,29.04,29.12,40275.0,15.8852,15.8906,15.847,15.8906,40275.0
2006-12-21 14:05:00,29.12,29.13,29.08,29.11,16650.0,15.8906,15.8961,15.8688,15.8852,16650.0
2006-12-21 14:10:00,29.12,29.16,29.11,29.12,18000.0,15.8906,15.9124,15.8852,15.8906,18000.0
2006-12-21 14:15:00,29.13,29.15,29.09,29.1,20475.0,15.8961,15.907,15.8742,15.8797,20475.0
2006-12-21 14:20:00,29.1,29.21,29.09,29.2,31050.0,15.8797,15.9397,15.8742,15.9343,31050.0
2006-12-21 14:25:00,29.2,29.23,29.17,29.21,27450.0,15.9343,15.9506,15.9179,15.9397,27450.0
2006-12-21 14:30:00,29.22,29.25,29.21,29.23,17775.0,15.9452,15.9616,15.9397,15.9506,17775.0
2006-12-21 14:35:00,29.23,29.27,29.22,29.24,76500.0,15.9506,15.9725,15.9452,15.9561,76500.0
2006-12-21 14:40:00,29.24,29.26,29.24,29.26,16425.0,15.9561,15.967,15.9561,15.967,16425.0
2006-12-21 14:45:00,29.26,29.26,29.2,29.22,18225.0,15.967,15.967,15.9343,15.9452,18225.0
2006-12-21 14:50:00,29.23,29.24,29.17,29.19,31725.0,15.9506,15.9561,15.9179,15.9288,31725.0
2006-12-21 14:55:00,29.19,29.22,29.19,29.22,15975.0,15.9288,15.9452,15.9288,15.9452,15975.0
2006-12-21 15:00:00,29.23,29.24,29.21,29.21,16425.0,15.9506,15.9561,15.9397,15.9397,16425.0
2006-12-21 15:05:00,29.21,29.24,29.21,29.23,10575.0,15.9397,15.9561,15.9397,15.9506,10575.0
2006-12-21 15:10:00,29.21,29.28,29.21,29.26,22725.0,15.9397,15.9779,15.9397,15.967,22725.0
2006-12-21 15:15:00,29.26,29.26,29.22,29.23,7875.0,15.967,15.967,15.9452,15.9506,7875.0
2006-12-21 15:20:00,29.22,29.23,29.17,29.21,29700.0,15.9452,15.9506,15.9179,15.9397,29700.0
2006-12-21 15:25:00,29.21,29.22,29.2,29.22,9450.0,15.9397,15.9452,15.9343,15.9452,9450.0
2006-12-21 15:30:00,29.23,29.25,29.23,29.24,11925.0,15.9506,15.9616,15.9506,15.9561,11925.0
2006-12-21 15:35:00,29.24,29.25,29.19,29.21,16200.0,15.9561,15.9616,15.9288,15.9397,16200.0
2006-12-21 15:40:00,29.21,29.23,29.18,29.23,26100.0,15.9397,15.9506,15.9234,15.9506,26100.0
2006-12-21 15:45:00,29.24,29.28,29.2,29.28,85950.0,15.9561,15.9779,15.9343,15.9779,85950.0
2006-12-21 15:50:00,29.29,29.32,29.27,29.28,41175.0,15.9834,15.9998,15.9725,15.9779,41175.0
2006-12-21 15:55:00,29.28,29.34,29.25,29.25,119475.0,15.9779,16.0107,15.9616,15.9616,119475.0
2006-12-22 09:30:00,29.2,29.48,29.03,29.18,61425.0,15.9343,16.0871,15.8415,15.9234,61425.0
2006-12-22 09:35:00,29.18,29.22,29.02,29.07,47025.0,15.9234,15.9452,15.8361,15.8633,47025.0
2006-12-22 09:40:00,29.07,29.08,28.9,28.99,60525.0,15.8633,15.8688,15.7706,15.8197,60525.0
2006-12-22 09:45:00,28.99,29.02,28.91,28.94,24075.0,15.8197,15.8361,15.776,15.7924,24075.0
2006-12-22 09:50:00,28.95,28.96,28.91,28.96,22950.0,15.7979,15.8033,15.776,15.8033,22950.0
2006-12-22 09:55:00,28.96,28.98,28.92,28.96,10800.0,15.8033,15.8142,15.7815,15.8033,10800.0
2006-12-22 10:00:00,28.96,28.97,28.89,28.91,38700.0,15.8033,15.8088,15.7651,15.776,38700.0
2006-12-22 10:05:00,28.91,29.02,28.91,28.96,34425.0,15.776,15.8361,15.776,15.8033,34425.0
2006-12-22 10:10:00,28.96,29.04,28.95,29.02,31725.0,15.8033,15.847,15.7979,15.8361,31725.0
2006-12-22 10:15:00,29.02,29.04,29.01,29.04,15750.0,15.8361,15.847,15.8306,15.847,15750.0
2006-12-22 10:20:00,29.04,29.11,29.02,29.08,31050.0,15.847,15.8852,15.8361,15.8688,31050.0
2006-12-22 10:25:00,29.08,29.08,29.04,29.06,31500.0,15.8688,15.8688,15.847,15.8579,31500.0
2006-12-22 10:30:00,29.07,29.08,29.04,29.07,22500.0,15.8633,15.8688,15.847,15.8633,22500.0
2006-12-22 10:35:00,29.04,29.07,28.99,29.04,44100.0,15.847,15.8633,15.8197,15.847,44100.0
2006-12-22 10:40:00,29.03,29.04,28.94,28.94,19350.0,15.8415,15.847,15.7924,15.7924,19350.0
2006-12-22 10:45:00,28.95,28.96,28.94,28.96,15300.0,15.7979,15.8033,15.7924,15.8033,15300.0
2006-12-22 10:50:00,28.96,28.98,28.96,28.96,10125.0,15.8033,15.8142,15.8033,15.8033,10125.0
2006-12-22 10:55:00,28.97,28.97,28.94,28.95,8775.0,15.8088,15.8088,15.7924,15.7979,8775.0
2006-12-22 11:00:00,28.96,29.01,28.96,29.01,4500.0,15.8033,15.8306,15.8033,15.8306,4500.0
2006-12-22 11:05:00,29.0,29.03,29.0,29.02,5400.0,15.8251,15.8415,15.8251,15.8361,5400.0
2006-12-22 11:10:00,29.01,29.01,28.9,28.9,28800.0,15.8306,15.8306,15.7706,15.7706,28800.0
2006-12-22 11:15:00,28.9,28.91,28.89,28.89,9450.0,15.7706,15.776,15.7651,15.7651,9450.0
2006-12-22 11:20:00,28.89,28.9,28.88,28.9,9900.0,15.7651,15.7706,15.7597,15.7706,9900.0
2006-12-22 11:25:00,28.89,28.92,28.88,28.92,14175.0,15.7651,15.7815,15.7597,15.7815,14175.0
2006-12-22 11:30:00,28.92,29.01,28.92,29.01,11025.0,15.7815,15.8306,15.7815,15.8306,11025.0
2006-12-22 11:35:00,29.0,29.06,28.98,29.06,20700.0,15.8251,15.8579,15.8142,15.8579,20700.0
2006-12-22 11:40:00,29.05,29.05,29.02,29.03,17775.0,15.8524,15.8524,15.8361,15.8415,17775.0
2006-12-22 11:45:00,29.02,29.03,28.88,29.0,20025.0,15.8361,15.8415,15.7597,15.8251,20025.0
2006-12-22 11:50:00,29.01,29.03,29.0,29.0,10350.0,15.8306,15.8415,15.8251,15.8251,10350.0
2006-12-22 11:55:00,29.02,29.03,29.01,29.01,17550.0,15.8361,15.8415,15.8306,15.8306,17550.0
2006-12-22 12:00:00,29.0,29.0,28.96,28.97,16200.0,15.8251,15.8251,15.8033,15.8088,16200.0
2006-12-22 12:05:00,28.97,29.02,28.97,29.0,6750.0,15.8088,15.8361,15.8088,15.8251,6750.0
2006-12-22 12:10:00,29.01,29.01,28.99,29.0,30825.0,15.8306,15.8306,15.8197,15.8251,30825.0
2006-12-22 12:15:00,29.0,29.01,29.0,29.01,9900.0,15.8251,15.8306,15.8251,15.8306,9900.0
2006-12-22 12:20:00,29.0,29.02,29.0,29.01,7200.0,15.8251,15.8361,15.8251,15.8306,7200.0
2006-12-22 12:25:00,29.01,29.06,29.01,29.04,32175.0,15.8306,15.8579,15.8306,15.847,32175.0
2006-12-22 12:30:00,29.03,29.05,29.02,29.05,11925.0,15.8415,15.8524,15.8361,15.8524,11925.0
2006-12-22 12:35:00,29.05,29.11,29.04,29.09,12825.0,15.8524,15.8852,15.847,15.8742,12825.0
2006-12-22 12:40:00,29.08,29.08,29.06,29.08,10575.0,15.8688,15.8688,15.8579,15.8688,10575.0
2006-12-22 12:45:00,29.08,29.09,29.07,29.09,3150.0,15.8688,15.8742,15.8633,15.8742,3150.0
2006-12-22 12:50:00,29.08,29.09,29.08,29.09,4275.0,15.8688,15.8742,15.8688,15.8742,4275.0
2006-12-22 12:55:00,29.08,29.08,29.04,29.04,12150.0,15.8688,15.8688,15.847,15.847,12150.0
2006-12-22 13:00:00,29.05,29.06,29.04,29.04,2475.0,15.8524,15.8579,15.847,15.847,2475.0
2006-12-22 13:05:00,29.05,29.05,29.03,29.05,5400.0,15.8524,15.8524,15.8415,15.8524,5400.0
2006-12-22 13:10:00,29.05,29.07,29.05,29.06,7425.0,15.8524,15.8633,15.8524,15.8579,7425.0
2006-12-22 13:15:00,29.06,29.08,29.04,29.07,4950.0,15.8579,15.8688,15.847,15.8633,4950.0
2006-12-22 13:20:00,29.08,29.08,29.06,29.07,3825.0,15.8688,15.8688,15.8579,15.8633,3825.0
2006-12-22 13:25:00,29.07,29.07,29.06,29.06,8775.0,15.8633,15.8633,15.8579,15.8579,8775.0
2006-12-22 13:30:00,29.06,29.06,29.04,29.04,9450.0,15.8579,15.8579,15.847,15.847,9450.0
2006-12-22 13:35:00,29.05,29.08,29.05,29.08,25875.0,15.8524,15.8688,15.8524,15.8688,25875.0
2006-12-22 13:40:00,29.07,29.07,29.04,29.04,19125.0,15.8633,15.8633,15.847,15.847,19125.0
2006-12-22 13:45:00,29.04,29.06,29.02,29.05,49725.0,15.847,15.8579,15.8361,15.8524,49725.0
2006-12-22 13:50:00,29.05,29.09,29.05,29.08,7425.0,15.8524,15.8742,15.8524,15.8688,7425.0
2006-12-22 13:55:00,29.08,29.09,29.07,29.07,2475.0,15.8688,15.8742,15.8633,15.8633,2475.0
2006-12-22 14:00:00,29.07,29.07,29.03,29.06,16425.0,15.8633,15.8633,15.8415,15.8579,16425.0
2006-12-22 14:05:00,29.08,29.09,29.06,29.07,9450.0,15.8688,15.8742,15.8579,15.8633,9450.0
2006-12-22 14:10:00,29.06,29.07,29.05,29.05,2925.0,15.8579,15.8633,15.8524,15.8524,2925.0
2006-12-22 14:15:00,29.05,29.06,29.04,29.05,4050.0,15.8524,15.8579,15.847,15.8524,4050.0
2006-12-22 14:20:00,29.05,29.14,29.05,29.1,12150.0,15.8524,15.9015,15.8524,15.8797,12150.0
2006-12-22 14:25:00,29.1,29.11,29.08,29.08,4725.0,15.8797,15.8852,15.8688,15.8688,4725.0
2006-12-22 14:30:00,29.07,29.09,29.05,29.09,4275.0,15.8633,15.8742,15.8524,15.8742,4275.0
2006-12-22 14:35:00,29.09,29.13,29.09,29.1,86625.0,15.8742,15.8961,15.8742,15.8797,86625.0
2006-12-22 14:40:00,29.1,29.1,29.07,29.09,14175.0,15.8797,15.8797,15.8633,15.8742,14175.0
2006-12-22 14:45:00,29.1,29.12,29.1,29.12,1575.0,15.8797,15.8906,15.8797,15.8906,1575.0
2006-12-22 14:50:00,29.1,29.12,29.09,29.12,7425.0,15.8797,15.8906,15.8742,15.8906,7425.0
2006-12-22 14:55:00,29.12,29.13,29.11,29.13,2025.0,15.8906,15.8961,15.8852,15.8961,2025.0
2006-12-22 15:00:00,29.13,29.13,29.12,29.12,6300.0,15.8961,15.8961,15.8906,15.8906,6300.0
2006-12-22 15:05:00,29.12,29.12,29.1,29.11,6525.0,15.8906,15.8906,15.8797,15.8852,6525.0
2006-12-22 15:10:00,29.11,29.15,29.11,29.15,7425.0,15.8852,15.907,15.8852,15.907,7425.0
2006-12-22 15:15:00,29.14,29.16,29.13,29.13,9000.0,15.9015,15.9124,15.8961,15.8961,9000.0
2006-12-22 15:20:00,29.12,29.12,29.07,29.07,25875.0,15.8906,15.8906,15.8633,15.8633,25875.0
2006-12-22 15:25:00,29.07,29.1,29.04,29.1,19800.0,15.8633,15.8797,15.847,15.8797,19800.0
2006-12-22 15:30:00,29.1,29.12,29.09,29.1,6975.0,15.8797,15.8906,15.8742,15.8797,6975.0
2006-12-22 15:35:00,29.1,29.14,29.1,29.14,7650.0,15.8797,15.9015,15.8797,15.9015,7650.0
2006-12-22 15:40:00,29.14,29.14,29.1,29.11,11925.0,15.9015,15.9015,15.8797,15.8852,11925.0
2006-12-22 15:45:00,29.11,29.12,29.07,29.07,21375.0,15.8852,15.8906,15.8633,15.8633,21375.0
2006-12-22 15:50:00,29.06,29.07,29.0,29.01,52200.0,15.8579,15.8633,15.8251,15.8306,52200.0
2006-12-22 15:55:00,29.01,29.05,29.0,29.03,54900.0,15.8306,15.8524,15.8251,15.8415,54900.0
2006-12-26 09:30:00,28.92,29.14,28.9,28.93,49950.0,15.7815,15.9015,15.7706,15.7869,49950.0
2006-12-26 09:35:00,28.96,29.04,28.92,29.04,21375.0,15.8033,15.847,15.7815,15.847,21375.0
2006-12-26 09:40:00,29.04,29.14,29.03,29.12,8775.0,15.847,15.9015,15.8415,15.8906,8775.0
2006-12-26 09:45:00,29.13,29.16,29.05,29.09,70650.0,15.8961,15.9124,15.8524,15.8742,70650.0
2006-12-26 09:50:00,29.1,29.18,29.04,29.17,95625.0,15.8797,15.9234,15.847,15.9179,95625.0
2006-12-26 09:55:00,29.14,29.25,29.14,29.17,45675.0,15.9015,15.9616,15.9015,15.9179,45675.0
2006-12-26 10:00:00,29.2,29.23,29.11,29.15,31275.0,15.9343,15.9506,15.8852,15.907,31275.0
2006-12-26 10:05:00,29.15,29.18,29.09,29.09,37350.0,15.907,15.9234,15.8742,15.8742,37350.0
2006-12-26 10:10:00,29.1,29.16,29.06,29.16,19800.0,15.8797,15.9124,15.8579,15.9124,19800.0
2006-12-26 10:15:00,29.18,29.24,29.18,29.24,10350.0,15.9234,15.9561,15.9234,15.9561,10350.0
2006-12-26 10:20:00,29.24,29.24,29.17,29.17,42525.0,15.9561,15.9561,15.9179,15.9179,42525.0
2006-12-26 10:25:00,29.17,29.23,29.17,29.23,3825.0,15.9179,15.9506,15.9179,15.9506,3825.0
2006-12-26 10:30:00,29.22,29.23,29.22,29.23,6075.0,15.9452,15.9506,15.9452,15.9506,6075.0
2006-12-26 10:35:00,29.21,29.22,29.2,29.2,2925.0,15.9397,15.9452,15.9343,15.9343,2925.0
2006-12-26 10:40:00,29.2,29.22,29.19,29.2,4725.0,15.9343,15.9452,15.9288,15.9343,4725.0
2006-12-26 10:45:00,29.2,29.2,29.19,29.2,4500.0,15.9343,15.9343,15.9288,15.9343,4500.0
2006-12-26 10:50:00,29.2,29.22,29.19,29.22,6525.0,15.9343,15.9452,15.9288,15.9452,6525.0
2006-12-26 10:55:00,29.21,29.21,29.17,29.18,2025.0,15.9397,15.9397,15.9179,15.9234,2025.0
2006-12-26 11:00:00,29.18,29.21,29.16,29.2,10800.0,15.9234,15.9397,15.9124,15.9343,10800.0
2006-12-26 11:05:00,29.2,29.22,29.2,29.21,3825.0,15.9343,15.9452,15.9343,15.9397,3825.0
2006-12-26 11:10:00,29.22,29.22,29.2,29.2,3600.0,15.9452,15.9452,15.9343,15.9343,3600.0
2006-12-26 11:15:00,29.21,29.22,29.2,29.22,2025.0,15.9397,15.9452,15.9343,15.9452,2025.0
2006-12-26 11:20:00,29.21,29.21,29.2,29.2,1350.0,15.9397,15.9397,15.9343,15.9343,1350.0
2006-12-26 11:25:00,29.19,29.22,29.19,29.21,3600.0,15.9288,15.9452,15.9288,15.9397,3600.0
2006-12-26 11:30:00,29.21,29.21,29.2,29.21,2250.0,15.9397,15.9397,15.9343,15.9397,2250.0
2006-12-26 11:35:00,29.21,29.22,29.17,29.19,20700.0,15.9397,15.9452,15.9179,15.9288,20700.0
2006-12-26 11:40:00,29.2,29.21,29.18,29.2,6300.0,15.9343,15.9397,15.9234,15.9343,6300.0
2006-12-26 11:45:00,29.2,29.21,29.19,29.19,3600.0,15.9343,15.9397,15.9288,15.9288,3600.0
2006-12-26 11:50:00,29.2,29.22,29.2,29.21,3150.0,15.9343,15.9452,15.9343,15.9397,3150.0
2006-12-26 11:55:00,29.22,29.22,29.21,29.21,2250.0,15.9452,15.9452,15.9397,15.9397,2250.0
2006-12-26 12:00:00,29.21,29.22,29.2,29.2,5175.0,15.9397,15.9452,15.9343,15.9343,5175.0
2006-12-26 12:05:00,29.2,29.21,29.2,29.2,2700.0,15.9343,15.9397,15.9343,15.9343,2700.0
2006-12-26 12:10:00,29.2,29.2,29.16,29.18,11250.0,15.9343,15.9343,15.9124,15.9234,11250.0
2006-12-26 12:15:00,29.18,29.18,29.17,29.18,4950.0,15.9234,15.9234,15.9179,15.9234,4950.0
2006-12-26 12:20:00,29.18,29.19,29.17,29.17,11925.0,15.9234,15.9288,15.9179,15.9179,11925.0
2006-12-26 12:25:00,29.17,29.17,29.13,29.13,6525.0,15.9179,15.9179,15.8961,15.8961,6525.0
2006-12-26 12:30:00,29.14,29.16,29.14,29.16,3150.0,15.9015,15.9124,15.9015,15.9124,3150.0
2006-12-26 12:35:00,29.16,29.16,29.15,29.15,2025.0,15.9124,15.9124,15.907,15.907,2025.0
2006-12-26 12:40:00,29.15,29.16,29.14,29.16,14400.0,15.907,15.9124,15.9015,15.9124,14400.0
2006-12-26 12:45:00,29.14,29.15,29.14,29.15,2025.0,15.9015,15.907,15.9015,15.907,2025.0
2006-12-26 12:50:00,29.16,29.16,29.14,29.14,2925.0,15.9124,15.9124,15.9015,15.9015,2925.0
2006-12-26 12:55:00,29.14,29.14,29.12,29.12,2250.0,15.9015,15.9015,15.8906,15.8906,2250.0
2006-12-26 13:00:00,29.12,29.14,29.12,29.14,15075.0,15.8906,15.9015,15.8906,15.9015,15075.0
2006-12-26 13:05:00,29.14,29.15,29.13,29.13,2250.0,15.9015,15.907,15.8961,15.8961,2250.0
2006-12-26 13:10:00,29.14,29.14,29.13,29.13,900.0,15.9015,15.9015,15.8961,15.8961,900.0
2006-12-26 13:15:00,29.14,29.15,29.13,29.15,1800.0,15.9015,15.907,15.8961,15.907,1800.0
2006-12-26 13:20:00,29.16,29.16,29.11,29.13,9900.0,15.9124,15.9124,15.8852,15.8961,9900.0
2006-12-26 13:25:00,29.13,29.13,29.12,29.12,1125.0,15.8961,15.8961,15.8906,15.8906,1125.0
2006-12-26 13:30:00,29.13,29.15,29.12,29.15,3150.0,15.8961,15.907,15.8906,15.907,3150.0
2006-12-26 13:35:00,29.15,29.15,29.15,29.15,675.0,15.907,15.907,15.907,15.907,675.0
2006-12-26 13:40:00,29.15,29.15,29.14,29.14,3375.0,15.907,15.907,15.9015,15.9015,3375.0
2006-12-26 13:45:00,29.15,29.16,29.14,29.15,40725.0,15.907,15.9124,15.9015,15.907,40725.0
2006-12-26 13:50:00,29.16,29.2,29.14,29.15,81675.0,15.9124,15.9343,15.9015,15.907,81675.0
2006-12-26 13:55:00,29.15,29.18,29.14,29.15,21600.0,15.907,15.9234,15.9015,15.907,21600.0
2006-12-26 14:00:00,29.15,29.16,29.14,29.16,3825.0,15.907,15.9124,15.9015,15.9124,3825.0
2006-12-26 14:05:00,29.16,29.16,29.15,29.16,7425.0,15.9124,15.9124,15.907,15.9124,7425.0
2006-12-26 14:10:00,29.16,29.17,29.16,29.16,2475.0,15.9124,15.9179,15.9124,15.9124,2475.0
2006-12-26 14:15:00,29.18,29.18,29.15,29.15,4725.0,15.9234,15.9234,15.907,15.907,4725.0
2006-12-26 14:20:00,29.15,29.16,29.15,29.16,2475.0,15.907,15.9124,15.907,15.9124,2475.0
2006-12-26 14:25:00,29.15,29.15,29.12,29.12,3600.0,15.907,15.907,15.8906,15.8906,3600.0
2006-12-26 14:30:00,29.12,29.12,29.12,29.12,450.0,15.8906,15.8906,15.8906,15.8906,450.0
2006-12-26 14:35:00,29.14,29.14,29.13,29.13,2250.0,15.9015,15.9015,15.8961,15.8961,2250.0
2006-12-26 14:40:00,29.13,29.14,29.13,29.14,2250.0,15.8961,15.9015,15.8961,15.9015,2250.0
2006-12-26 14:45:00,29.14,29.14,29.14,29.14,450.0,15.9015,15.9015,15.9015,15.9015,450.0
2006-12-26 14:50:00,29.15,29.17,29.12,29.12,3825.0,15.907,15.9179,15.8906,15.8906,3825.0
2006-12-26 14:55:00,29.12,29.13,29.12,29.12,2475.0,15.8906,15.8961,15.8906,15.8906,2475.0
2006-12-26 15:00:00,29.12,29.12,29.11,29.12,9675.0,15.8906,15.8906,15.8852,15.8906,9675.0
2006-12-26 15:05:00,29.12,29.12,29.11,29.11,5400.0,15.8906,15.8906,15.8852,15.8852,5400.0
2006-12-26 15:10:00,29.12,29.12,29.11,29.12,4950.0,15.8906,15.8906,15.8852,15.8906,4950.0
2006-12-26 15:15:00,29.12,29.12,29.11,29.12,5175.0,15.8906,15.8906,15.8852,15.8906,5175.0
2006-12-26 15:20:00,29.12,29.12,29.12,29.12,6525.0,15.8906,15.8906,15.8906,15.8906,6525.0
2006-12-26 15:25:00,29.12,29.15,29.12,29.15,4725.0,15.8906,15.907,15.8906,15.907,4725.0
2006-12-26 15:30:00,29.15,29.16,29.15,29.16,8325.0,15.907,15.9124,15.907,15.9124,8325.0
2006-12-26 15:35:00,29.16,29.2,29.16,29.2,10800.0,15.9124,15.9343,15.9124,15.9343,10800.0
2006-12-26 15:40:00,29.2,29.22,29.18,29.21,11925.0,15.9343,15.9452,15.9234,15.9397,11925.0
2006-12-26 15:45:00,29.2,29.21,29.15,29.16,24300.0,15.9343,15.9397,15.907,15.9124,24300.0
2006-12-26 15:50:00,29.16,29.2,29.16,29.18,16425.0,15.9124,15.9343,15.9124,15.9234,16425.0
2006-12-26 15:55:00,29.16,29.22,29.16,29.2,43200.0,15.9124,15.9452,15.9124,15.9343,43200.0
2006-12-27 09:30:00,29.51,29.53,29.43,29.53,103950.0,16.1034,16.1144,16.0598,16.1144,103950.0
2006-12-27 09:35:00,29.53,29.71,29.48,29.65,39600.0,16.1144,16.2126,16.0871,16.1798,39600.0
2006-12-27 09:40:00,29.68,29.72,29.63,29.72,32850.0,16.1962,16.218,16.1689,16.218,32850.0
2006-12-27 09:45:00,29.72,29.73,29.66,29.66,39150.0,16.218,16.2235,16.1853,16.1853,39150.0
2006-12-27 09:50:00,29.68,29.75,29.63,29.7,96750.0,16.1962,16.2344,16.1689,16.2071,96750.0
2006-12-27 09:55:00,29.68,29.72,29.66,29.69,16200.0,16.1962,16.218,16.1853,16.2017,16200.0
2006-12-27 10:00:00,29.69,29.75,29.67,29.73,26325.0,16.2017,16.2344,16.1908,16.2235,26325.0
2006-12-27 10:05:00,29.75,29.77,29.7,29.72,16650.0,16.2344,16.2453,16.2071,16.218,16650.0
2006-12-27 10:10:00,29.71,29.71,29.61,29.61,21375.0,16.2126,16.2126,16.158,16.158,21375.0
2006-12-27 10:15:00,29.61,29.61,29.52,29.56,9675.0,16.158,16.158,16.1089,16.1307,9675.0
2006-12-27 10:20:00,29.55,29.62,29.55,29.61,22500.0,16.1253,16.1635,16.1253,16.158,22500.0
2006-12-27 10:25:00,29.61,29.64,29.61,29.62,18225.0,16.158,16.1744,16.158,16.1635,18225.0
2006-12-27 10:30:00,29.62,29.62,29.55,29.55,20250.0,16.1635,16.1635,16.1253,16.1253,20250.0
2006-12-27 10:35:00,29.56,29.57,29.52,29.55,14175.0,16.1307,16.1362,16.1089,16.1253,14175.0
2006-12-27 10:40:00,29.52,29.64,29.51,29.64,22725.0,16.1089,16.1744,16.1034,16.1744,22725.0
2006-12-27 10:45:00,29.64,29.64,29.55,29.57,40950.0,16.1744,16.1744,16.1253,16.1362,40950.0
2006-12-27 10:50:00,29.57,29.57,29.56,29.57,7425.0,16.1362,16.1362,16.1307,16.1362,7425.0
2006-12-27 10:55:00,29.58,29.58,29.55,29.58,8550.0,16.1416,16.1416,16.1253,16.1416,8550.0
2006-12-27 11:00:00,29.57,29.6,29.57,29.6,8550.0,16.1362,16.1526,16.1362,16.1526,8550.0
2006-12-27 11:05:00,29.59,29.6,29.57,29.57,9900.0,16.1471,16.1526,16.1362,16.1362,9900.0
2006-12-27 11:10:00,29.57,29.57,29.53,29.54,5400.0,16.1362,16.1362,16.1144,16.1198,5400.0
2006-12-27 11:15:00,29.55,29.57,29.55,29.57,2700.0,16.1253,16.1362,16.1253,16.1362,2700.0
2006-12-27 11:20:00,29.57,29.6,29.56,29.58,15525.0,16.1362,16.1526,16.1307,16.1416,15525.0
2006-12-27 11:25:00,29.58,29.59,29.58,29.58,3600.0,16.1416,16.1471,16.1416,16.1416,3600.0
2006-12-27 11:30:00,29.58,29.58,29.54,29.54,9000.0,16.1416,16.1416,16.1198,16.1198,9000.0
2006-12-27 11:35:00,29.55,29.55,29.52,29.53,7200.0,16.1253,16.1253,16.1089,16.1144,7200.0
2006-12-27 11:40:00,29.52,29.58,29.52,29.57,32400.0,16.1089,16.1416,16.1089,16.1362,32400.0
2006-12-27 11:45:00,29.58,29.58,29.55,29.57,10575.0,16.1416,16.1416,16.1253,16.1362,10575.0
2006-12-27 11:50:00,29.56,29.57,29.54,29.55,6750.0,16.1307,16.1362,16.1198,16.1253,6750.0
2006-12-27 11:55:00,29.56,29.58,29.56,29.58,2250.0,16.1307,16.1416,16.1307,16.1416,2250.0
2006-12-27 12:00:00,29.57,29.58,29.57,29.58,900.0,16.1362,16.1416,16.1362,16.1416,900.0
2006-12-27 12:05:00,29.58,29.58,29.56,29.56,47025.0,16.1416,16.1416,16.1307,16.1307,47025.0
2006-12-27 12:10:00,29.57,29.58,29.55,29.56,33750.0,16.1362,16.1416,16.1253,16.1307,33750.0
2006-12-27 12:15:00,29.56,29.59,29.56,29.59,59625.0,16.1307,16.1471,16.1307,16.1471,59625.0
2006-12-27 12:20:00,29.59,29.59,29.58,29.59,4950.0,16.1471,16.1471,16.1416,16.1471,4950.0
2006-12-27 12:25:00,29.59,29.59,29.57,29.58,50175.0,16.1471,16.1471,16.1362,16.1416,50175.0
2006-12-27 12:30:00,29.57,29.57,29.53,29.54,25200.0,16.1362,16.1362,16.1144,16.1198,25200.0
2006-12-27 12:35:00,29.53,29.56,29.53,29.56,6525.0,16.1144,16.1307,16.1144,16.1307,6525.0
2006-12-27 12:40:00,29.56,29.6,29.56,29.6,11925.0,16.1307,16.1526,16.1307,16.1526,11925.0
2006-12-27 12:45:00,29.59,29.6,29.57,29.59,4050.0,16.1471,16.1526,16.1362,16.1471,4050.0
2006-12-27 12:50:00,29.59,29.59,29.56,29.56,2925.0,16.1471,16.1471,16.1307,16.1307,2925.0
2006-12-27 12:55:00,29.56,29.57,29.52,29.55,17775.0,16.1307,16.1362,16.1089,16.1253,17775.0
2006-12-27 13:00:00,29.55,29.55,29.51,29.52,20475.0,16.1253,16.1253,16.1034,16.1089,20475.0
2006-12-27 13:05:00,29.52,29.52,29.52,29.52,7425.0,16.1089,16.1089,16.1089,16.1089,7425.0
2006-12-27 13:10:00,29.51,29.51,29.48,29.48,16650.0,16.1034,16.1034,16.0871,16.0871,16650.0
2006-12-27 13:15:00,29.49,29.51,29.48,29.5,12825.0,16.0925,16.1034,16.0871,16.098,12825.0
2006-12-27 13:20:00,29.5,29.5,29.49,29.5,6525.0,16.098,16.098,16.0925,16.098,6525.0
2006-12-27 13:25:00,29.5,29.51,29.49,29.51,6975.0,16.098,16.1034,16.0925,16.1034,6975.0
2006-12-27 13:30:00,29.52,29.52,29.51,29.52,6525.0,16.1089,16.1089,16.1034,16.1089,6525.0
2006-12-27 13:35:00,29.54,29.54,29.5,29.51,9675.0,16.1198,16.1198,16.098,16.1034,9675.0
2006-12-27 13:40:00,29.52,29.53,29.52,29.52,7425.0,16.1089,16.1144,16.1089,16.1089,7425.0
2006-12-27 13:45:00,29.52,29.55,29.52,29.55,6750.0,16.1089,16.1253,16.1089,16.1253,6750.0
2006-12-27 13:50:00,29.56,29.59,29.55,29.59,15750.0,16.1307,16.1471,16.1253,16.1471,15750.0
2006-12-27 13:55:00,29.6,29.61,29.59,29.6,5625.0,16.1526,16.158,16.1471,16.1526,5625.0
2006-12-27 14:00:00,29.6,29.63,29.6,29.61,14625.0,16.1526,16.1689,16.1526,16.158,14625.0
2006-12-27 14:05:00,29.62,29.64,29.62,29.64,6750.0,16.1635,16.1744,16.1635,16.1744,6750.0
2006-12-27 14:10:00,29.64,29.66,29.62,29.62,11475.0,16.1744,16.1853,16.1635,16.1635,11475.0
2006-12-27 14:15:00,29.62,29.63,29.61,29.61,14175.0,16.1635,16.1689,16.158,16.158,14175.0
2006-12-27 14:20:00,29.61,29.62,29.58,29.59,13950.0,16.158,16.1635,16.1416,16.1471,13950.0
2006-12-27 14:25:00,29.59,29.6,29.59,29.6,9000.0,16.1471,16.1526,16.1471,16.1526,9000.0
2006-12-27 14:30:00,29.59,29.61,29.59,29.6,4725.0,16.1471,16.158,16.1471,16.1526,4725.0
2006-12-27 14:35:00,29.61,29.61,29.59,29.6,11025.0,16.158,16.158,16.1471,16.1526,11025.0
2006-12-27 14:40:00,29.59,29.6,29.58,29.59,7875.0,16.1471,16.1526,16.1416,16.1471,7875.0
2006-12-27 14:45:00,29.59,29.6,29.58,29.58,12375.0,16.1471,16.1526,16.1416,16.1416,12375.0
2006-12-27 14:50:00,29.59,29.59,29.57,29.57,20700.0,16.1471,16.1471,16.1362,16.1362,20700.0
2006-12-27 14:55:00,29.57,29.58,29.56,29.57,21150.0,16.1362,16.1416,16.1307,16.1362,21150.0
2006-12-27 15:00:00,29.56,29.59,29.56,29.59,59175.0,16.1307,16.1471,16.1307,16.1471,59175.0
2006-12-27 15:05:00,29.59,29.6,29.59,29.59,8775.0,16.1471,16.1526,16.1471,16.1471,8775.0
2006-12-27 15:10:00,29.6,29.6,29.59,29.6,5625.0,16.1526,16.1526,16.1471,16.1526,5625.0
2006-12-27 15:15:00,29.58,29.58,29.56,29.57,25650.0,16.1416,16.1416,16.1307,16.1362,25650.0
2006-12-27 15:20:00,29.57,29.59,29.57,29.58,16875.0,16.1362,16.1471,16.1362,16.1416,16875.0
2006-12-27 15:25:00,29.58,29.58,29.56,29.57,9000.0,16.1416,16.1416,16.1307,16.1362,9000.0
2006-12-27 15:30:00,29.57,29.57,29.56,29.56,13950.0,16.1362,16.1362,16.1307,16.1307,13950.0
2006-12-27 15:35:00,29.56,29.57,29.56,29.57,13050.0,16.1307,16.1362,16.1307,16.1362,13050.0
2006-12-27 15:40:00,29.57,29.57,29.55,29.56,19350.0,16.1362,16.1362,16.1253,16.1307,19350.0
2006-12-27 15:45:00,29.57,29.6,29.57,29.59,13725.0,16.1362,16.1526,16.1362,16.1471,13725.0
2006-12-27 15:50:00,29.59,29.6,29.57,29.58,26325.0,16.1471,16.1526,16.1362,16.1416,26325.0
2006-12-27 15:55:00,29.59,29.59,29.55,29.55,89325.0,16.1471,16.1471,16.1253,16.1253,89325.0
2006-12-28 09:30:00,29.41,29.51,29.29,29.34,51300.0,16.0489,16.1034,15.9834,16.0107,51300.0
2006-12-28 09:35:00,29.35,29.39,29.34,29.39,13950.0,16.0161,16.038,16.0107,16.038,13950.0
2006-12-28 09:40:00,29.39,29.39,29.29,29.3,15075.0,16.038,16.038,15.9834,15.9888,15075.0
2006-12-28 09:45:00,29.3,29.34,29.23,29.24,45225.0,15.9888,16.0107,15.9506,15.9561,45225.0
2006-12-28 09:50:00,29.24,29.28,29.22,29.25,43200.0,15.9561,15.9779,15.9452,15.9616,43200.0
2006-12-28 09:55:00,29.25,29.35,29.25,29.28,16425.0,15.9616,16.0161,15.9616,15.9779,16425.0
2006-12-28 10:00:00,29.31,29.4,29.31,29.32,17100.0,15.9943,16.0434,15.9943,15.9998,17100.0
2006-12-28 10:05:00,29.33,29.45,29.33,29.36,18450.0,16.0052,16.0707,16.0052,16.0216,18450.0
2006-12-28 10:10:00,29.36,29.36,29.2,29.2,31950.0,16.0216,16.0216,15.9343,15.9343,31950.0
2006-12-28 10:15:00,29.21,29.21,29.1,29.12,41400.0,15.9397,15.9397,15.8797,15.8906,41400.0
2006-12-28 10:20:00,29.12,29.17,29.11,29.13,38475.0,15.8906,15.9179,15.8852,15.8961,38475.0
2006-12-28 10:25:00,29.12,29.17,29.07,29.17,35550.0,15.8906,15.9179,15.8633,15.9179,35550.0
2006-12-28 10:30:00,29.16,29.16,29.06,29.09,71550.0,15.9124,15.9124,15.8579,15.8742,71550.0
2006-12-28 10:35:00,29.09,29.13,29.01,29.05,85050.0,15.8742,15.8961,15.8306,15.8524,85050.0
2006-12-28 10:40:00,29.05,29.08,29.03,29.04,15975.0,15.8524,15.8688,15.8415,15.847,15975.0
2006-12-28 10:45:00,29.04,29.08,29.04,29.08,11700.0,15.847,15.8688,15.847,15.8688,11700.0
2006-12-28 10:50:00,29.08,29.13,29.08,29.12,10800.0,15.8688,15.8961,15.8688,15.8906,10800.0
2006-12-28 10:55:00,29.12,29.12,29.06,29.08,7200.0,15.8906,15.8906,15.8579,15.8688,7200.0
2006-12-28 11:00:00,29.07,29.1,29.04,29.06,20925.0,15.8633,15.8797,15.847,15.8579,20925.0
2006-12-28 11:05:00,29.07,29.07,28.98,29.0,29925.0,15.8633,15.8633,15.8142,15.8251,29925.0
2006-12-28 11:10:00,29.0,29.03,28.97,29.03,20475.0,15.8251,15.8415,15.8088,15.8415,20475.0
2006-12-28 11:15:00,29.03,29.04,29.01,29.02,8550.0,15.8415,15.847,15.8306,15.8361,8550.0
2006-12-28 11:20:00,29.03,29.06,29.03,29.06,12150.0,15.8415,15.8579,15.8415,15.8579,12150.0
2006-12-28 11:25:00,29.04,29.08,29.04,29.07,7875.0,15.847,15.8688,15.847,15.8633,7875.0
2006-12-28 11:30:00,29.07,29.1,29.06,29.08,9450.0,15.8633,15.8797,15.8579,15.8688,9450.0
2006-12-28 11:35:00,29.08,29.09,29.07,29.08,6075.0,15.8688,15.8742,15.8633,15.8688,6075.0
2006-12-28 11:40:00,29.09,29.09,29.05,29.06,12150.0,15.8742,15.8742,15.8524,15.8579,12150.0
2006-12-28 11:45:00,29.04,29.06,29.03,29.06,13050.0,15.847,15.8579,15.8415,15.8579,13050.0
2006-12-28 11:50:00,29.05,29.06,29.04,29.04,3600.0,15.8524,15.8579,15.847,15.847,3600.0
2006-12-28 11:55:00,29.04,29.05,29.02,29.04,7200.0,15.847,15.8524,15.8361,15.847,7200.0
2006-12-28 12:00:00,29.02,29.04,29.02,29.04,7200.0,15.8361,15.847,15.8361,15.847,7200.0
2006-12-28 12:05:00,29.04,29.05,29.02,29.04,19575.0,15.847,15.8524,15.8361,15.847,19575.0
2006-12-28 12:10:00,29.05,29.1,29.05,29.09,18450.0,15.8524,15.8797,15.8524,15.8742,18450.0
2006-12-28 12:15:00,29.1,29.13,29.09,29.13,6300.0,15.8797,15.8961,15.8742,15.8961,6300.0
2006-12-28 12:20:00,29.12,29.13,29.1,29.11,12600.0,15.8906,15.8961,15.8797,15.8852,12600.0
2006-12-28 12:25:00,29.1,29.12,29.1,29.11,12600.0,15.8797,15.8906,15.8797,15.8852,12600.0
2006-12-28 12:30:00,29.12,29.16,29.12,29.16,18900.0,15.8906,15.9124,15.8906,15.9124,18900.0
2006-12-28 12:35:00,29.16,29.2,29.16,29.19,16425.0,15.9124,15.9343,15.9124,15.9288,16425.0
2006-12-28 12:40:00,29.19,29.2,29.17,29.2,16650.0,15.9288,15.9343,15.9179,15.9343,16650.0
2006-12-28 12:45:00,29.2,29.2,29.19,29.2,5175.0,15.9343,15.9343,15.9288,15.9343,5175.0
2006-12-28 12:50:00,29.19,29.21,29.19,29.21,7425.0,15.9288,15.9397,15.9288,15.9397,7425.0
2006-12-28 12:55:00,29.21,29.22,29.2,29.2,8100.0,15.9397,15.9452,15.9343,15.9343,8100.0
2006-12-28 13:00:00,29.2,29.23,29.2,29.23,18450.0,15.9343,15.9506,15.9343,15.9506,18450.0
2006-12-28 13:05:00,29.22,29.24,29.22,29.24,12600.0,15.9452,15.9561,15.9452,15.9561,12600.0
2006-12-28 13:10:00,29.23,29.25,29.23,29.25,8775.0,15.9506,15.9616,15.9506,15.9616,8775.0
2006-12-28 13:15:00,29.25,29.25,29.23,29.24,6075.0,15.9616,15.9616,15.9506,15.9561,6075.0
2006-12-28 13:20:00,29.25,29.25,29.24,29.24,5625.0,15.9616,15.9616,15.9561,15.9561,5625.0
2006-12-28 13:25:00,29.24,29.25,29.24,29.24,7875.0,15.9561,15.9616,15.9561,15.9561,7875.0
2006-12-28 13:30:00,29.24,29.3,29.24,29.29,24300.0,15.9561,15.9888,15.9561,15.9834,24300.0
2006-12-28 13:35:00,29.29,29.31,29.28,29.31,5175.0,15.9834,15.9943,15.9779,15.9943,5175.0
2006-12-28 13:40:00,29.31,29.31,29.3,29.3,3600.0,15.9943,15.9943,15.9888,15.9888,3600.0
2006-12-28 13:45:00,29.3,29.3,29.28,29.28,4050.0,15.9888,15.9888,15.9779,15.9779,4050.0
2006-12-28 13:50:00,29.29,29.29,29.29,29.29,1125.0,15.9834,15.9834,15.9834,15.9834,1125.0
2006-12-28 13:55:00,29.29,29.3,29.29,29.3,2475.0,15.9834,15.9888,15.9834,15.9888,2475.0
2006-12-28 14:00:00,29.29,29.29,29.28,29.28,5625.0,15.9834,15.9834,15.9779,15.9779,5625.0
2006-12-28 14:05:00,29.29,29.3,29.28,29.28,9450.0,15.9834,15.9888,15.9779,15.9779,9450.0
2006-12-28 14:10:00,29.29,29.34,29.29,29.34,25425.0,15.9834,16.0107,15.9834,16.0107,25425.0
2006-12-28 14:15:00,29.34,29.38,29.33,29.36,20250.0,16.0107,16.0325,16.0052,16.0216,20250.0
2006-12-28 14:20:00,29.36,29.36,29.33,29.36,8100.0,16.0216,16.0216,16.0052,16.0216,8100.0
2006-12-28 14:25:00,29.35,29.35,29.32,29.33,3600.0,16.0161,16.0161,15.9998,16.0052,3600.0
2006-12-28 14:30:00,29.33,29.35,29.33,29.35,7200.0,16.0052,16.0161,16.0052,16.0161,7200.0
2006-12-28 14:35:00,29.35,29.36,29.34,29.35,12150.0,16.0161,16.0216,16.0107,16.0161,12150.0
2006-12-28 14:40:00,29.35,29.35,29.34,29.34,9000.0,16.0161,16.0161,16.0107,16.0107,9000.0
2006-12-28 14:45:00,29.35,29.36,29.34,29.36,14400.0,16.0161,16.0216,16.0107,16.0216,14400.0
2006-12-28 14:50:00,29.36,29.36,29.35,29.36,9900.0,16.0216,16.0216,16.0161,16.0216,9900.0
2006-12-28 14:55:00,29.36,29.39,29.36,29.37,18450.0,16.0216,16.038,16.0216,16.027,18450.0
2006-12-28 15:00:00,29.37,29.4,29.37,29.38,24975.0,16.027,16.0434,16.027,16.0325,24975.0
2006-12-28 15:05:00,29.39,29.41,29.38,29.4,17775.0,16.038,16.0489,16.0325,16.0434,17775.0
2006-12-28 15:10:00,29.4,29.43,29.4,29.4,9675.0,16.0434,16.0598,16.0434,16.0434,9675.0
2006-12-28 15:15:00,29.4,29.4,29.37,29.38,9000.0,16.0434,16.0434,16.027,16.0325,9000.0
2006-12-28 15:20:00,29.37,29.38,29.33,29.33,28350.0,16.027,16.0325,16.0052,16.0052,28350.0
2006-12-28 15:25:00,29.33,29.33,29.31,29.32,10575.0,16.0052,16.0052,15.9943,15.9998,10575.0
2006-12-28 15:30:00,29.33,29.33,29.28,29.28,12150.0,16.0052,16.0052,15.9779,15.9779,12150.0
2006-12-28 15:35:00,29.28,29.3,29.28,29.29,27225.0,15.9779,15.9888,15.9779,15.9834,27225.0
2006-12-28 15:40:00,29.29,29.31,29.28,29.28,24975.0,15.9834,15.9943,15.9779,15.9779,24975.0
2006-12-28 15:45:00,29.29,29.29,29.24,29.24,47025.0,15.9834,15.9834,15.9561,15.9561,47025.0
2006-12-28 15:50:00,29.24,29.24,29.19,29.2,67050.0,15.9561,15.9561,15.9288,15.9343,67050.0
2006-12-28 15:55:00,29.2,29.23,29.2,29.2,84825.0,15.9343,15.9506,15.9343,15.9343,84825.0
2006-12-29 09:30:00,28.98,29.11,28.98,29.04,85050.0,15.8142,15.8852,15.8142,15.847,85050.0
2006-12-29 09:35:00,29.0,29.05,28.97,29.05,20700.0,15.8251,15.8524,15.8088,15.8524,20700.0
2006-12-29 09:40:00,29.05,29.09,29.0,29.06,15075.0,15.8524,15.8742,15.8251,15.8579,15075.0
2006-12-29 09:45:00,29.08,29.1,29.03,29.04,25425.0,15.8688,15.8797,15.8415,15.847,25425.0
2006-12-29 09:50:00,29.02,29.16,29.02,29.12,42075.0,15.8361,15.9124,15.8361,15.8906,42075.0
2006-12-29 09:55:00,29.11,29.18,29.11,29.15,14400.0,15.8852,15.9234,15.8852,15.907,14400.0
2006-12-29 10:00:00,29.16,29.28,29.16,29.21,30825.0,15.9124,15.9779,15.9124,15.9397,30825.0
2006-12-29 10:05:00,29.2,29.25,29.2,29.24,22950.0,15.9343,15.9616,15.9343,15.9561,22950.0
2006-12-29 10:10:00,29.24,29.25,29.21,29.24,20250.0,15.9561,15.9616,15.9397,15.9561,20250.0
2006-12-29 10:15:00,29.25,29.26,29.22,29.25,21825.0,15.9616,15.967,15.9452,15.9616,21825.0
2006-12-29 10:20:00,29.25,29.28,29.24,29.28,10125.0,15.9616,15.9779,15.9561,15.9779,10125.0
2006-12-29 10:25:00,29.27,29.28,29.24,29.26,20925.0,15.9725,15.9779,15.9561,15.967,20925.0
2006-12-29 10:30:00,29.26,29.28,29.26,29.27,13950.0,15.967,15.9779,15.967,15.9725,13950.0
2006-12-29 10:35:00,29.25,29.26,29.21,29.21,19800.0,15.9616,15.967,15.9397,15.9397,19800.0
2006-12-29 10:40:00,29.22,29.22,29.17,29.17,16650.0,15.9452,15.9452,15.9179,15.9179,16650.0
2006-12-29 10:45:00,29.17,29.18,29.16,29.17,15750.0,15.9179,15.9234,15.9124,15.9179,15750.0
2006-12-29 10:50:00,29.17,29.2,29.17,29.2,6075.0,15.9179,15.9343,15.9179,15.9343,6075.0
2006-12-29 10:55:00,29.19,29.21,29.19,29.2,4050.0,15.9288,15.9397,15.9288,15.9343,4050.0
2006-12-29 11:00:00,29.2,29.2,29.18,29.18,6975.0,15.9343,15.9343,15.9234,15.9234,6975.0
2006-12-29 11:05:00,29.18,29.2,29.18,29.2,4725.0,15.9234,15.9343,15.9234,15.9343,4725.0
2006-12-29 11:10:00,29.2,29.22,29.18,29.18,12375.0,15.9343,15.9452,15.9234,15.9234,12375.0
2006-12-29 11:15:00,29.18,29.2,29.17,29.2,20025.0,15.9234,15.9343,15.9179,15.9343,20025.0
2006-12-29 11:20:00,29.2,29.22,29.18,29.2,66375.0,15.9343,15.9452,15.9234,15.9343,66375.0
2006-12-29 11:25:00,29.2,29.2,29.14,29.16,29925.0,15.9343,15.9343,15.9015,15.9124,29925.0
2006-12-29 11:30:00,29.16,29.17,29.14,29.16,7875.0,15.9124,15.9179,15.9015,15.9124,7875.0
2006-12-29 11:35:00,29.16,29.18,29.16,29.18,6075.0,15.9124,15.9234,15.9124,15.9234,6075.0
2006-12-29 11:40:00,29.18,29.18,29.14,29.16,17325.0,15.9234,15.9234,15.9015,15.9124,17325.0
2006-12-29 11:45:00,29.16,29.17,29.16,29.17,7650.0,15.9124,15.9179,15.9124,15.9179,7650.0
2006-12-29 11:50:00,29.17,29.17,29.16,29.16,6750.0,15.9179,15.9179,15.9124,15.9124,6750.0
2006-12-29 11:55:00,29.15,29.16,29.08,29.09,41625.0,15.907,15.9124,15.8688,15.8742,41625.0
2006-12-29 12:00:00,29.09,29.1,29.08,29.1,11025.0,15.8742,15.8797,15.8688,15.8797,11025.0
2006-12-29 12:05:00,29.1,29.1,29.09,29.1,8550.0,15.8797,15.8797,15.8742,15.8797,8550.0
2006-12-29 12:10:00,29.1,29.11,29.1,29.11,12375.0,15.8797,15.8852,15.8797,15.8852,12375.0
2006-12-29 12:15:00,29.1,29.11,29.1,29.1,6975.0,15.8797,15.8852,15.8797,15.8797,6975.0
2006-12-29 12:20:00,29.11,29.11,29.1,29.11,12375.0,15.8852,15.8852,15.8797,15.8852,12375.0
2006-12-29 12:25:00,29.11,29.13,29.11,29.11,40050.0,15.8852,15.8961,15.8852,15.8852,40050.0
2006-12-29 12:30:00,29.11,29.11,29.08,29.09,26100.0,15.8852,15.8852,15.8688,15.8742,26100.0
2006-12-29 12:35:00,29.08,29.1,29.08,29.09,20475.0,15.8688,15.8797,15.8688,15.8742,20475.0
2006-12-29 12:40:00,29.08,29.09,29.06,29.07,15075.0,15.8688,15.8742,15.8579,15.8633,15075.0
2006-12-29 12:45:00,29.08,29.08,29.04,29.06,57600.0,15.8688,15.8688,15.847,15.8579,57600.0
2006-12-29 12:50:00,29.06,29.07,29.04,29.05,9900.0,15.8579,15.8633,15.847,15.8524,9900.0
2006-12-29 12:55:00,29.05,29.05,29.0,29.01,33525.0,15.8524,15.8524,15.8251,15.8306,33525.0
2006-12-29 13:00:00,29.01,29.02,28.99,29.0,64575.0,15.8306,15.8361,15.8197,15.8251,64575.0
2006-12-29 13:05:00,29.0,29.01,29.0,29.01,21150.0,15.8251,15.8306,15.8251,15.8306,21150.0
2006-12-29 13:10:00,29.01,29.04,29.01,29.04,5625.0,15.8306,15.847,15.8306,15.847,5625.0
2006-12-29 13:15:00,29.03,29.03,29.01,29.01,6750.0,15.8415,15.8415,15.8306,15.8306,6750.0
2006-12-29 13:20:00,29.02,29.02,29.02,29.02,1575.0,15.8361,15.8361,15.8361,15.8361,1575.0
2006-12-29 13:25:00,29.0,29.0,28.99,29.0,2250.0,15.8251,15.8251,15.8197,15.8251,2250.0
2006-12-29 13:30:00,29.0,29.0,28.96,28.96,14850.0,15.8251,15.8251,15.8033,15.8033,14850.0
2006-12-29 13:35:00,28.96,28.97,28.94,28.95,11475.0,15.8033,15.8088,15.7924,15.7979,11475.0
2006-12-29 13:40:00,28.94,29.0,28.93,29.0,23175.0,15.7924,15.8251,15.7869,15.8251,23175.0
2006-12-29 13:45:00,29.0,29.02,29.0,29.02,1125.0,15.8251,15.8361,15.8251,15.8361,1125.0
2006-12-29 13:50:00,29.02,29.03,29.02,29.02,1125.0,15.8361,15.8415,15.8361,15.8361,1125.0
2006-12-29 13:55:00,29.03,29.04,29.03,29.03,1125.0,15.8415,15.847,15.8415,15.8415,1125.0
2006-12-29 14:00:00,29.04,29.04,28.99,29.01,16650.0,15.847,15.847,15.8197,15.8306,16650.0
2006-12-29 14:05:00,29.01,29.03,29.0,29.03,13500.0,15.8306,15.8415,15.8251,15.8415,13500.0
2006-12-29 14:10:00,29.03,29.04,29.03,29.04,4950.0,15.8415,15.847,15.8415,15.847,4950.0
2006-12-29 14:15:00,29.04,29.07,29.04,29.06,13275.0,15.847,15.8633,15.847,15.8579,13275.0
2006-12-29 14:20:00,29.06,29.07,29.03,29.03,11925.0,15.8579,15.8633,15.8415,15.8415,11925.0
2006-12-29 14:25:00,29.03,29.03,28.94,28.94,31275.0,15.8415,15.8415,15.7924,15.7924,31275.0
2006-12-29 14:30:00,28.93,28.94,28.89,28.93,26100.0,15.7869,15.7924,15.7651,15.7869,26100.0
2006-12-29 14:35:00,28.93,28.94,28.92,28.94,2025.0,15.7869,15.7924,15.7815,15.7924,2025.0
2006-12-29 14:40:00,28.94,28.94,28.91,28.92,12375.0,15.7924,15.7924,15.776,15.7815,12375.0
2006-12-29 14:45:00,28.92,28.92,28.9,28.92,8100.0,15.7815,15.7815,15.7706,15.7815,8100.0
2006-12-29 14:50:00,28.92,28.93,28.92,28.93,2250.0,15.7815,15.7869,15.7815,15.7869,2250.0
2006-12-29 14:55:00,28.93,28.93,28.9,28.91,4050.0,15.7869,15.7869,15.7706,15.776,4050.0
2006-12-29 15:00:00,28.92,28.96,28.92,28.96,7425.0,15.7815,15.8033,15.7815,15.8033,7425.0
2006-12-29 15:05:00,28.95,28.99,28.95,28.99,21375.0,15.7979,15.8197,15.7979,15.8197,21375.0
2006-12-29 15:10:00,29.0,29.0,28.97,28.98,11925.0,15.8251,15.8251,15.8088,15.8142,11925.0
2006-12-29 15:15:00,28.98,28.98,28.96,28.96,12825.0,15.8142,15.8142,15.8033,15.8033,12825.0
2006-12-29 15:20:00,28.95,28.96,28.91,28.93,12375.0,15.7979,15.8033,15.776,15.7869,12375.0
2006-12-29 15:25:00,28.93,28.95,28.84,28.89,48150.0,15.7869,15.7979,15.7378,15.7651,48150.0
2006-12-29 15:30:00,28.88,28.94,28.88,28.91,41400.0,15.7597,15.7924,15.7597,15.776,41400.0
2006-12-29 15:35:00,28.92,28.93,28.89,28.9,22500.0,15.7815,15.7869,15.7651,15.7706,22500.0
2006-12-29 15:40:00,28.91,28.93,28.9,28.91,26550.0,15.776,15.7869,15.7706,15.776,26550.0
2006-12-29 15:45:00,28.9,28.92,28.88,28.9,33525.0,15.7706,15.7815,15.7597,15.7706,33525.0
2006-12-29 15:50:00,28.89,28.93,28.87,28.88,31950.0,15.7651,15.7869,15.7542,15.7597,31950.0
2006-12-29 15:55:00,28.88,28.89,28.81,28.83,89775.0,15.7597,15.7651,15.7215,15.7324,89775.0
2007-01-03 09:30:00,29.08,29.11,28.92,29.04,132750.0,15.8688,15.8852,15.7815,15.847,132750.0
2007-01-03 09:35:00,29.04,29.25,29.04,29.2,85950.0,15.847,15.9616,15.847,15.9343,85950.0
2007-01-03 09:40:00,29.2,29.32,29.11,29.13,74250.0,15.9343,15.9998,15.8852,15.8961,74250.0
2007-01-03 09:45:00,29.24,29.24,29.02,29.02,65475.0,15.9561,15.9561,15.8361,15.8361,65475.0
2007-01-03 09:50:00,29.01,29.04,28.96,28.97,84150.0,15.8306,15.847,15.8033,15.8088,84150.0
2007-01-03 09:55:00,28.97,28.97,28.88,28.88,77625.0,15.8088,15.8088,15.7597,15.7597,77625.0
2007-01-03 10:00:00,28.88,28.96,28.85,28.93,74700.0,15.7597,15.8033,15.7433,15.7869,74700.0
2007-01-03 10:05:00,28.94,29.02,28.9,28.92,46350.0,15.7924,15.8361,15.7706,15.7815,46350.0
2007-01-03 10:10:00,28.94,29.11,28.92,29.11,50175.0,15.7924,15.8852,15.7815,15.8852,50175.0
2007-01-03 10:15:00,29.11,29.21,29.11,29.2,71775.0,15.8852,15.9397,15.8852,15.9343,71775.0
2007-01-03 10:20:00,29.2,29.24,29.11,29.23,67275.0,15.9343,15.9561,15.8852,15.9506,67275.0
2007-01-03 10:25:00,29.24,29.28,29.23,29.26,77175.0,15.9561,15.9779,15.9506,15.967,77175.0
2007-01-03 10:30:00,29.26,29.35,29.26,29.32,79650.0,15.967,16.0161,15.967,15.9998,79650.0
2007-01-03 10:35:00,29.32,29.34,29.3,29.32,44550.0,15.9998,16.0107,15.9888,15.9998,44550.0
2007-01-03 10:40:00,29.32,29.34,29.27,29.32,104175.0,15.9998,16.0107,15.9725,15.9998,104175.0
2007-01-03 10:45:00,29.32,29.32,29.16,29.18,71100.0,15.9998,15.9998,15.9124,15.9234,71100.0
2007-01-03 10:50:00,29.16,29.19,29.12,29.19,51750.0,15.9124,15.9288,15.8906,15.9288,51750.0
2007-01-03 10:55:00,29.18,29.18,29.13,29.16,48375.0,15.9234,15.9234,15.8961,15.9124,48375.0
2007-01-03 11:00:00,29.15,29.16,29.13,29.16,37575.0,15.907,15.9124,15.8961,15.9124,37575.0
2007-01-03 11:05:00,29.16,29.18,29.14,29.17,31950.0,15.9124,15.9234,15.9015,15.9179,31950.0
2007-01-03 11:10:00,29.16,29.16,29.11,29.15,37350.0,15.9124,15.9124,15.8852,15.907,37350.0
2007-01-03 11:15:00,29.16,29.23,29.16,29.23,27675.0,15.9124,15.9506,15.9124,15.9506,27675.0
2007-01-03 11:20:00,29.23,29.27,29.22,29.22,58050.0,15.9506,15.9725,15.9452,15.9452,58050.0
2007-01-03 11:25:00,29.23,29.23,29.16,29.16,49275.0,15.9506,15.9506,15.9124,15.9124,49275.0
2007-01-03 11:30:00,29.17,29.18,29.13,29.15,58050.0,15.9179,15.9234,15.8961,15.907,58050.0
2007-01-03 11:35:00,29.15,29.17,29.12,29.12,33750.0,15.907,15.9179,15.8906,15.8906,33750.0
2007-01-03 11:40:00,29.13,29.14,29.1,29.11,51300.0,15.8961,15.9015,15.8797,15.8852,51300.0
2007-01-03 11:45:00,29.11,29.12,29.11,29.11,31725.0,15.8852,15.8906,15.8852,15.8852,31725.0
2007-01-03 11:50:00,29.11,29.12,29.06,29.08,37575.0,15.8852,15.8906,15.8579,15.8688,37575.0
2007-01-03 11:55:00,29.1,29.12,29.1,29.12,11700.0,15.8797,15.8906,15.8797,15.8906,11700.0
2007-01-03 12:00:00,29.11,29.12,29.1,29.12,43650.0,15.8852,15.8906,15.8797,15.8906,43650.0
2007-01-03 12:05:00,29.11,29.13,29.05,29.07,21150.0,15.8852,15.8961,15.8524,15.8633,21150.0
2007-01-03 12:10:00,29.06,29.11,29.06,29.11,17550.0,15.8579,15.8852,15.8579,15.8852,17550.0
2007-01-03 12:15:00,29.11,29.14,29.11,29.14,19575.0,15.8852,15.9015,15.8852,15.9015,19575.0
2007-01-03 12:20:00,29.14,29.17,29.14,29.16,28575.0,15.9015,15.9179,15.9015,15.9124,28575.0
2007-01-03 12:25:00,29.16,29.16,29.1,29.13,18900.0,15.9124,15.9124,15.8797,15.8961,18900.0
2007-01-03 12:30:00,29.12,29.18,29.12,29.18,26325.0,15.8906,15.9234,15.8906,15.9234,26325.0
2007-01-03 12:35:00,29.18,29.18,29.14,29.15,18225.0,15.9234,15.9234,15.9015,15.907,18225.0
2007-01-03 12:40:00,29.15,29.17,29.14,29.17,43200.0,15.907,15.9179,15.9015,15.9179,43200.0
2007-01-03 12:45:00,29.17,29.19,29.15,29.16,29025.0,15.9179,15.9288,15.907,15.9124,29025.0
2007-01-03 12:50:00,29.15,29.17,29.13,29.13,18450.0,15.907,15.9179,15.8961,15.8961,18450.0
2007-01-03 12:55:00,29.14,29.15,29.13,29.14,14850.0,15.9015,15.907,15.8961,15.9015,14850.0
2007-01-03 13:00:00,29.14,29.17,29.14,29.14,28350.0,15.9015,15.9179,15.9015,15.9015,28350.0
2007-01-03 13:05:00,29.14,29.14,29.08,29.1,18900.0,15.9015,15.9015,15.8688,15.8797,18900.0
2007-01-03 13:10:00,29.1,29.14,29.1,29.14,11250.0,15.8797,15.9015,15.8797,15.9015,11250.0
2007-01-03 13:15:00,29.14,29.16,29.12,29.13,19125.0,15.9015,15.9124,15.8906,15.8961,19125.0
2007-01-03 13:20:00,29.12,29.18,29.12,29.16,15750.0,15.8906,15.9234,15.8906,15.9124,15750.0
2007-01-03 13:25:00,29.16,29.16,29.04,29.1,52650.0,15.9124,15.9124,15.847,15.8797,52650.0
2007-01-03 13:30:00,29.09,29.14,29.08,29.14,22725.0,15.8742,15.9015,15.8688,15.9015,22725.0
2007-01-03 13:35:00,29.13,29.14,29.06,29.09,24975.0,15.8961,15.9015,15.8579,15.8742,24975.0
2007-01-03 13:40:00,29.08,29.09,29.07,29.09,27900.0,15.8688,15.8742,15.8633,15.8742,27900.0
2007-01-03 13:45:00,29.09,29.11,29.03,29.04,42750.0,15.8742,15.8852,15.8415,15.847,42750.0
2007-01-03 13:50:00,29.04,29.07,29.04,29.05,63900.0,15.847,15.8633,15.847,15.8524,63900.0
2007-01-03 13:55:00,29.04,29.05,29.0,29.02,25650.0,15.847,15.8524,15.8251,15.8361,25650.0
2007-01-03 14:00:00,29.02,29.08,28.92,28.96,93150.0,15.8361,15.8688,15.7815,15.8033,93150.0
2007-01-03 14:05:00,28.96,28.98,28.87,28.87,52650.0,15.8033,15.8142,15.7542,15.7542,52650.0
2007-01-03 14:10:00,28.88,28.9,28.63,28.68,225450.0,15.7597,15.7706,15.6232,15.6505,225450.0
2007-01-03 14:15:00,28.68,28.74,28.48,28.55,175050.0,15.6505,15.6833,15.5414,15.5796,175050.0
2007-01-03 14:20:00,28.53,28.61,28.52,28.6,87750.0,15.5687,15.6123,15.5632,15.6069,87750.0
2007-01-03 14:25:00,28.61,28.66,28.56,28.6,90225.0,15.6123,15.6396,15.585,15.6069,90225.0
2007-01-03 14:30:00,28.6,28.63,28.55,28.56,72225.0,15.6069,15.6232,15.5796,15.585,72225.0
2007-01-03 14:35:00,28.57,28.59,28.5,28.54,79875.0,15.5905,15.6014,15.5523,15.5741,79875.0
2007-01-03 14:40:00,28.54,28.56,28.38,28.43,99450.0,15.5741,15.585,15.4868,15.5141,99450.0
2007-01-03 14:45:00,28.43,28.43,28.26,28.43,97425.0,15.5141,15.5141,15.4213,15.5141,97425.0
2007-01-03 14:50:00,28.43,28.46,28.41,28.44,35325.0,15.5141,15.5305,15.5032,15.5195,35325.0
2007-01-03 14:55:00,28.44,28.44,28.35,28.43,47475.0,15.5195,15.5195,15.4704,15.5141,47475.0
2007-01-03 15:00:00,28.41,28.46,28.39,28.46,53100.0,15.5032,15.5305,15.4923,15.5305,53100.0
2007-01-03 15:05:00,28.47,28.53,28.47,28.52,56025.0,15.5359,15.5687,15.5359,15.5632,56025.0
2007-01-03 15:10:00,28.53,28.57,28.5,28.55,50175.0,15.5687,15.5905,15.5523,15.5796,50175.0
2007-01-03 15:15:00,28.56,28.59,28.54,28.56,29475.0,15.585,15.6014,15.5741,15.585,29475.0
2007-01-03 15:20:00,28.56,28.62,28.56,28.58,51975.0,15.585,15.6178,15.585,15.5959,51975.0
2007-01-03 15:25:00,28.58,28.63,28.56,28.57,57375.0,15.5959,15.6232,15.585,15.5905,57375.0
2007-01-03 15:30:00,28.57,28.63,28.57,28.63,37800.0,15.5905,15.6232,15.5905,15.6232,37800.0
2007-01-03 15:35:00,28.63,28.73,28.63,28.7,85500.0,15.6232,15.6778,15.6232,15.6614,85500.0
2007-01-03 15:40:00,28.7,28.77,28.7,28.74,59400.0,15.6614,15.6996,15.6614,15.6833,59400.0
2007-01-03 15:45:00,28.74,28.78,28.72,28.78,35775.0,15.6833,15.7051,15.6723,15.7051,35775.0
2007-01-03 15:50:00,28.79,28.83,28.78,28.82,66825.0,15.7105,15.7324,15.7051,15.7269,66825.0
2007-01-03 15:55:00,28.82,28.84,28.8,28.84,148950.0,15.7269,15.7378,15.716,15.7378,148950.0
2007-01-04 09:30:00,28.87,28.88,28.46,28.46,117450.0,15.7542,15.7597,15.5305,15.5305,117450.0
2007-01-04 09:35:00,28.44,28.44,28.24,28.3,67500.0,15.5195,15.5195,15.4104,15.4432,67500.0
2007-01-04 09:40:00,28.29,28.35,28.26,28.33,79650.0,15.4377,15.4704,15.4213,15.4595,79650.0
2007-01-04 09:45:00,28.32,28.4,28.32,28.37,44325.0,15.4541,15.4977,15.4541,15.4813,44325.0
2007-01-04 09:50:00,28.37,28.45,28.34,28.4,77625.0,15.4813,15.525,15.465,15.4977,77625.0
2007-01-04 09:55:00,28.4,28.42,28.36,28.38,42975.0,15.4977,15.5086,15.4759,15.4868,42975.0
2007-01-04 10:00:00,28.36,28.41,28.26,28.27,72900.0,15.4759,15.5032,15.4213,15.4268,72900.0
2007-01-04 10:05:00,28.26,28.34,28.23,28.3,138825.0,15.4213,15.465,15.405,15.4432,138825.0
2007-01-04 10:10:00,28.29,28.31,28.25,28.25,40500.0,15.4377,15.4486,15.4159,15.4159,40500.0
2007-01-04 10:15:00,28.25,28.34,28.25,28.32,74250.0,15.4159,15.465,15.4159,15.4541,74250.0
2007-01-04 10:20:00,28.31,28.32,28.25,28.26,63225.0,15.4486,15.4541,15.4159,15.4213,63225.0
2007-01-04 10:25:00,28.27,28.28,28.24,28.28,127575.0,15.4268,15.4322,15.4104,15.4322,127575.0
2007-01-04 10:30:00,28.27,28.4,28.27,28.35,55125.0,15.4268,15.4977,15.4268,15.4704,55125.0
2007-01-04 10:35:00,28.34,28.35,28.32,28.32,36450.0,15.465,15.4704,15.4541,15.4541,36450.0
2007-01-04 10:40:00,28.31,28.37,28.31,28.35,53775.0,15.4486,15.4813,15.4486,15.4704,53775.0
2007-01-04 10:45:00,28.35,28.49,28.34,28.45,94500.0,15.4704,15.5468,15.465,15.525,94500.0
2007-01-04 10:50:00,28.44,28.55,28.44,28.51,78525.0,15.5195,15.5796,15.5195,15.5577,78525.0
2007-01-04 10:55:00,28.52,28.55,28.48,28.54,44775.0,15.5632,15.5796,15.5414,15.5741,44775.0
2007-01-04 11:00:00,28.55,28.64,28.52,28.6,86175.0,15.5796,15.6287,15.5632,15.6069,86175.0
2007-01-04 11:05:00,28.6,28.62,28.56,28.56,37575.0,15.6069,15.6178,15.585,15.585,37575.0
2007-01-04 11:10:00,28.55,28.57,28.55,28.56,16425.0,15.5796,15.5905,15.5796,15.585,16425.0
2007-01-04 11:15:00,28.56,28.62,28.56,28.62,45000.0,15.585,15.6178,15.585,15.6178,45000.0
2007-01-04 11:20:00,28.61,28.67,28.61,28.66,29475.0,15.6123,15.6451,15.6123,15.6396,29475.0
2007-01-04 11:25:00,28.66,28.66,28.63,28.65,24300.0,15.6396,15.6396,15.6232,15.6341,24300.0
2007-01-04 11:30:00,28.65,28.69,28.64,28.68,28800.0,15.6341,15.656,15.6287,15.6505,28800.0
2007-01-04 11:35:00,28.69,28.7,28.68,28.7,19800.0,15.656,15.6614,15.6505,15.6614,19800.0
2007-01-04 11:40:00,28.7,28.77,28.7,28.75,40275.0,15.6614,15.6996,15.6614,15.6887,40275.0
2007-01-04 11:45:00,28.75,28.83,28.75,28.79,64575.0,15.6887,15.7324,15.6887,15.7105,64575.0
2007-01-04 11:50:00,28.79,28.8,28.73,28.74,42750.0,15.7105,15.716,15.6778,15.6833,42750.0
2007-01-04 11:55:00,28.74,28.74,28.69,28.69,38925.0,15.6833,15.6833,15.656,15.656,38925.0
2007-01-04 12:00:00,28.69,28.71,28.69,28.7,19800.0,15.656,15.6669,15.656,15.6614,19800.0
2007-01-04 12:05:00,28.7,28.7,28.67,28.67,31275.0,15.6614,15.6614,15.6451,15.6451,31275.0
2007-01-04 12:10:00,28.68,28.7,28.66,28.7,22275.0,15.6505,15.6614,15.6396,15.6614,22275.0
2007-01-04 12:15:00,28.69,28.72,28.69,28.69,29475.0,15.656,15.6723,15.656,15.656,29475.0
2007-01-04 12:20:00,28.69,28.72,28.69,28.72,25875.0,15.656,15.6723,15.656,15.6723,25875.0
2007-01-04 12:25:00,28.72,28.73,28.72,28.73,6975.0,15.6723,15.6778,15.6723,15.6778,6975.0
2007-01-04 12:30:00,28.72,28.76,28.71,28.76,18000.0,15.6723,15.6942,15.6669,15.6942,18000.0
2007-01-04 12:35:00,28.76,28.78,28.76,28.76,21600.0,15.6942,15.7051,15.6942,15.6942,21600.0
2007-01-04 12:40:00,28.76,28.76,28.67,28.67,70200.0,15.6942,15.6942,15.6451,15.6451,70200.0
2007-01-04 12:45:00,28.67,28.67,28.65,28.67,22275.0,15.6451,15.6451,15.6341,15.6451,22275.0
2007-01-04 12:50:00,28.67,28.69,28.67,28.68,13725.0,15.6451,15.656,15.6451,15.6505,13725.0
2007-01-04 12:55:00,28.68,28.68,28.67,28.67,15075.0,15.6505,15.6505,15.6451,15.6451,15075.0
2007-01-04 13:00:00,28.67,28.68,28.67,28.67,16425.0,15.6451,15.6505,15.6451,15.6451,16425.0
2007-01-04 13:05:00,28.67,28.67,28.65,28.65,10800.0,15.6451,15.6451,15.6341,15.6341,10800.0
2007-01-04 13:10:00,28.65,28.67,28.63,28.63,38925.0,15.6341,15.6451,15.6232,15.6232,38925.0
2007-01-04 13:15:00,28.63,28.64,28.6,28.6,24300.0,15.6232,15.6287,15.6069,15.6069,24300.0
2007-01-04 13:20:00,28.6,28.61,28.55,28.55,22725.0,15.6069,15.6123,15.5796,15.5796,22725.0
2007-01-04 13:25:00,28.57,28.59,28.53,28.58,31950.0,15.5905,15.6014,15.5687,15.5959,31950.0
2007-01-04 13:30:00,28.58,28.59,28.56,28.58,18675.0,15.5959,15.6014,15.585,15.5959,18675.0
2007-01-04 13:35:00,28.59,28.68,28.59,28.66,22725.0,15.6014,15.6505,15.6014,15.6396,22725.0
2007-01-04 13:40:00,28.66,28.67,28.6,28.6,11925.0,15.6396,15.6451,15.6069,15.6069,11925.0
2007-01-04 13:45:00,28.59,28.59,28.55,28.57,22050.0,15.6014,15.6014,15.5796,15.5905,22050.0
2007-01-04 13:50:00,28.57,28.67,28.56,28.64,23850.0,15.5905,15.6451,15.585,15.6287,23850.0
2007-01-04 13:55:00,28.63,28.68,28.63,28.68,16875.0,15.6232,15.6505,15.6232,15.6505,16875.0
2007-01-04 14:00:00,28.67,28.69,28.66,28.68,24300.0,15.6451,15.656,15.6396,15.6505,24300.0
2007-01-04 14:05:00,28.68,28.69,28.63,28.63,81450.0,15.6505,15.656,15.6232,15.6232,81450.0
2007-01-04 14:10:00,28.64,28.68,28.59,28.6,29700.0,15.6287,15.6505,15.6014,15.6069,29700.0
2007-01-04 14:15:00,28.6,28.62,28.56,28.59,51750.0,15.6069,15.6178,15.585,15.6014,51750.0
2007-01-04 14:20:00,28.59,28.61,28.56,28.59,12825.0,15.6014,15.6123,15.585,15.6014,12825.0
2007-01-04 14:25:00,28.57,28.65,28.57,28.63,16425.0,15.5905,15.6341,15.5905,15.6232,16425.0
2007-01-04 14:30:00,28.63,28.69,28.63,28.64,75600.0,15.6232,15.656,15.6232,15.6287,75600.0
2007-01-04 14:35:00,28.65,28.66,28.58,28.58,20475.0,15.6341,15.6396,15.5959,15.5959,20475.0
2007-01-04 14:40:00,28.6,28.68,28.59,28.65,22050.0,15.6069,15.6505,15.6014,15.6341,22050.0
2007-01-04 14:45:00,28.64,28.69,28.63,28.69,19575.0,15.6287,15.656,15.6232,15.656,19575.0
2007-01-04 14:50:00,28.69,28.72,28.68,28.68,63675.0,15.656,15.6723,15.6505,15.6505,63675.0
2007-01-04 14:55:00,28.69,28.73,28.69,28.72,29025.0,15.656,15.6778,15.656,15.6723,29025.0
2007-01-04 15:00:00,28.72,28.75,28.71,28.72,27000.0,15.6723,15.6887,15.6669,15.6723,27000.0
2007-01-04 15:05:00,28.72,28.77,28.72,28.73,21375.0,15.6723,15.6996,15.6723,15.6778,21375.0
2007-01-04 15:10:00,28.73,28.77,28.73,28.74,26550.0,15.6778,15.6996,15.6778,15.6833,26550.0
2007-01-04 15:15:00,28.75,28.78,28.73,28.77,39600.0,15.6887,15.7051,15.6778,15.6996,39600.0
2007-01-04 15:20:00,28.78,28.78,28.74,28.77,26550.0,15.7051,15.7051,15.6833,15.6996,26550.0
2007-01-04 15:25:00,28.77,28.78,28.72,28.72,54450.0,15.6996,15.7051,15.6723,15.6723,54450.0
2007-01-04 15:30:00,28.72,28.78,28.71,28.76,40050.0,15.6723,15.7051,15.6669,15.6942,40050.0
2007-01-04 15:35:00,28.77,28.78,28.74,28.78,73350.0,15.6996,15.7051,15.6833,15.7051,73350.0
2007-01-04 15:40:00,28.78,28.78,28.75,28.77,66825.0,15.7051,15.7051,15.6887,15.6996,66825.0
2007-01-04 15:45:00,28.77,28.77,28.7,28.7,45450.0,15.6996,15.6996,15.6614,15.6614,45450.0
2007-01-04 15:50:00,28.7,28.73,28.68,28.68,58725.0,15.6614,15.6778,15.6505,15.6505,58725.0
2007-01-04 15:55:00,28.68,28.71,28.65,28.69,155925.0,15.6505,15.6669,15.6341,15.656,155925.0
2007-01-05 09:30:00,28.76,28.85,28.68,28.79,178650.0,15.6942,15.7433,15.6505,15.7105,178650.0
2007-01-05 09:35:00,28.8,28.81,28.74,28.79,107550.0,15.716,15.7215,15.6833,15.7105,107550.0
2007-01-05 09:40:00,28.78,28.8,28.69,28.72,40050.0,15.7051,15.716,15.656,15.6723,40050.0
2007-01-05 09:45:00,28.72,28.76,28.66,28.75,126450.0,15.6723,15.6942,15.6396,15.6887,126450.0
2007-01-05 09:50:00,28.76,28.76,28.71,28.75,58950.0,15.6942,15.6942,15.6669,15.6887,58950.0
2007-01-05 09:55:00,28.73,28.75,28.7,28.71,90675.0,15.6778,15.6887,15.6614,15.6669,90675.0
2007-01-05 10:00:00,28.71,28.8,28.71,28.71,59400.0,15.6669,15.716,15.6669,15.6669,59400.0
2007-01-05 10:05:00,28.71,28.76,28.71,28.75,41400.0,15.6669,15.6942,15.6669,15.6887,41400.0
2007-01-05 10:10:00,28.74,28.76,28.7,28.73,67950.0,15.6833,15.6942,15.6614,15.6778,67950.0
2007-01-05 10:15:00,28.73,28.77,28.71,28.74,164250.0,15.6778,15.6996,15.6669,15.6833,164250.0
2007-01-05 10:20:00,28.74,28.75,28.7,28.72,83475.0,15.6833,15.6887,15.6614,15.6723,83475.0
2007-01-05 10:25:00,28.74,28.78,28.72,28.74,93375.0,15.6833,15.7051,15.6723,15.6833,93375.0
2007-01-05 10:30:00,28.73,28.78,28.72,28.78,36675.0,15.6778,15.7051,15.6723,15.7051,36675.0
2007-01-05 10:35:00,28.78,28.88,28.75,28.86,27225.0,15.7051,15.7597,15.6887,15.7487,27225.0
2007-01-05 10:40:00,28.88,28.88,28.84,28.84,11025.0,15.7597,15.7597,15.7378,15.7378,11025.0
2007-01-05 10:45:00,28.84,28.85,28.79,28.84,30825.0,15.7378,15.7433,15.7105,15.7378,30825.0
2007-01-05 10:50:00,28.84,28.87,28.83,28.87,12150.0,15.7378,15.7542,15.7324,15.7542,12150.0
2007-01-05 10:55:00,28.85,28.87,28.83,28.84,19575.0,15.7433,15.7542,15.7324,15.7378,19575.0
2007-01-05 11:00:00,28.84,28.87,28.84,28.84,19125.0,15.7378,15.7542,15.7378,15.7378,19125.0
2007-01-05 11:05:00,28.84,28.85,28.74,28.76,62100.0,15.7378,15.7433,15.6833,15.6942,62100.0
2007-01-05 11:10:00,28.77,28.77,28.72,28.76,63000.0,15.6996,15.6996,15.6723,15.6942,63000.0
2007-01-05 11:15:00,28.76,28.8,28.74,28.75,30825.0,15.6942,15.716,15.6833,15.6887,30825.0
2007-01-05 11:20:00,28.76,28.78,28.73,28.74,25875.0,15.6942,15.7051,15.6778,15.6833,25875.0
2007-01-05 11:25:00,28.74,28.75,28.72,28.72,68625.0,15.6833,15.6887,15.6723,15.6723,68625.0
2007-01-05 11:30:00,28.72,28.77,28.72,28.76,54225.0,15.6723,15.6996,15.6723,15.6942,54225.0
2007-01-05 11:35:00,28.76,28.8,28.75,28.76,42975.0,15.6942,15.716,15.6887,15.6942,42975.0
2007-01-05 11:40:00,28.75,28.76,28.73,28.75,24975.0,15.6887,15.6942,15.6778,15.6887,24975.0
2007-01-05 11:45:00,28.76,28.76,28.73,28.73,17775.0,15.6942,15.6942,15.6778,15.6778,17775.0
2007-01-05 11:50:00,28.74,28.76,28.73,28.74,20025.0,15.6833,15.6942,15.6778,15.6833,20025.0
2007-01-05 11:55:00,28.75,28.77,28.74,28.74,10800.0,15.6887,15.6996,15.6833,15.6833,10800.0
2007-01-05 12:00:00,28.73,28.77,28.73,28.77,6525.0,15.6778,15.6996,15.6778,15.6996,6525.0
2007-01-05 12:05:00,28.76,28.79,28.76,28.78,22275.0,15.6942,15.7105,15.6942,15.7051,22275.0
2007-01-05 12:10:00,28.78,28.84,28.76,28.84,34200.0,15.7051,15.7378,15.6942,15.7378,34200.0
2007-01-05 12:15:00,28.83,28.83,28.8,28.82,12375.0,15.7324,15.7324,15.716,15.7269,12375.0
2007-01-05 12:20:00,28.82,28.83,28.81,28.82,30375.0,15.7269,15.7324,15.7215,15.7269,30375.0
2007-01-05 12:25:00,28.82,28.84,28.82,28.83,18000.0,15.7269,15.7378,15.7269,15.7324,18000.0
2007-01-05 12:30:00,28.83,28.84,28.83,28.84,28125.0,15.7324,15.7378,15.7324,15.7378,28125.0
2007-01-05 12:35:00,28.84,28.89,28.83,28.86,50400.0,15.7378,15.7651,15.7324,15.7487,50400.0
2007-01-05 12:40:00,28.87,28.87,28.84,28.84,69300.0,15.7542,15.7542,15.7378,15.7378,69300.0
2007-01-05 12:45:00,28.84,28.85,28.81,28.82,29700.0,15.7378,15.7433,15.7215,15.7269,29700.0
2007-01-05 12:50:00,28.81,28.82,28.81,28.81,29250.0,15.7215,15.7269,15.7215,15.7215,29250.0
2007-01-05 12:55:00,28.8,28.83,28.8,28.83,11925.0,15.716,15.7324,15.716,15.7324,11925.0
2007-01-05 13:00:00,28.81,28.83,28.8,28.8,40275.0,15.7215,15.7324,15.716,15.716,40275.0
2007-01-05 13:05:00,28.8,28.8,28.77,28.77,73575.0,15.716,15.716,15.6996,15.6996,73575.0
2007-01-05 13:10:00,28.77,28.8,28.77,28.78,38250.0,15.6996,15.716,15.6996,15.7051,38250.0
2007-01-05 13:15:00,28.79,28.82,28.77,28.8,36450.0,15.7105,15.7269,15.6996,15.716,36450.0
2007-01-05 13:20:00,28.8,28.83,28.8,28.82,26325.0,15.716,15.7324,15.716,15.7269,26325.0
2007-01-05 13:25:00,28.81,28.84,28.8,28.8,14175.0,15.7215,15.7378,15.716,15.716,14175.0
2007-01-05 13:30:00,28.8,28.81,28.79,28.79,41175.0,15.716,15.7215,15.7105,15.7105,41175.0
2007-01-05 13:35:00,28.79,28.8,28.79,28.79,11475.0,15.7105,15.716,15.7105,15.7105,11475.0
2007-01-05 13:40:00,28.8,28.8,28.79,28.79,30825.0,15.716,15.716,15.7105,15.7105,30825.0
2007-01-05 13:45:00,28.8,28.8,28.79,28.8,40500.0,15.716,15.716,15.7105,15.716,40500.0
2007-01-05 13:50:00,28.8,28.82,28.79,28.8,99900.0,15.716,15.7269,15.7105,15.716,99900.0
2007-01-05 13:55:00,28.8,28.8,28.8,28.8,23850.0,15.716,15.716,15.716,15.716,23850.0
2007-01-05 14:00:00,28.8,28.81,28.79,28.79,28125.0,15.716,15.7215,15.7105,15.7105,28125.0
2007-01-05 14:05:00,28.79,28.8,28.73,28.76,58950.0,15.7105,15.716,15.6778,15.6942,58950.0
2007-01-05 14:10:00,28.76,28.79,28.73,28.79,34650.0,15.6942,15.7105,15.6778,15.7105,34650.0
2007-01-05 14:15:00,28.78,28.8,28.77,28.8,38025.0,15.7051,15.716,15.6996,15.716,38025.0
2007-01-05 14:20:00,28.79,28.79,28.77,28.78,22275.0,15.7105,15.7105,15.6996,15.7051,22275.0
2007-01-05 14:25:00,28.78,28.79,28.76,28.76,36000.0,15.7051,15.7105,15.6942,15.6942,36000.0
2007-01-05 14:30:00,28.77,28.79,28.76,28.76,7425.0,15.6996,15.7105,15.6942,15.6942,7425.0
2007-01-05 14:35:00,28.76,28.79,28.76,28.76,28350.0,15.6942,15.7105,15.6942,15.6942,28350.0
2007-01-05 14:40:00,28.76,28.79,28.76,28.78,21825.0,15.6942,15.7105,15.6942,15.7051,21825.0
2007-01-05 14:45:00,28.76,28.78,28.76,28.77,27450.0,15.6942,15.7051,15.6942,15.6996,27450.0
2007-01-05 14:50:00,28.78,28.8,28.75,28.76,18675.0,15.7051,15.716,15.6887,15.6942,18675.0
2007-01-05 14:55:00,28.76,28.76,28.73,28.73,11925.0,15.6942,15.6942,15.6778,15.6778,11925.0
2007-01-05 15:00:00,28.74,28.74,28.69,28.72,55575.0,15.6833,15.6833,15.656,15.6723,55575.0
2007-01-05 15:05:00,28.72,28.76,28.72,28.76,37350.0,15.6723,15.6942,15.6723,15.6942,37350.0
2007-01-05 15:10:00,28.76,28.78,28.75,28.77,56475.0,15.6942,15.7051,15.6887,15.6996,56475.0
2007-01-05 15:15:00,28.76,28.8,28.76,28.78,5850.0,15.6942,15.716,15.6942,15.7051,5850.0
2007-01-05 15:20:00,28.78,28.84,28.78,28.84,32400.0,15.7051,15.7378,15.7051,15.7378,32400.0
2007-01-05 15:25:00,28.83,28.85,28.8,28.85,19800.0,15.7324,15.7433,15.716,15.7433,19800.0
2007-01-05 15:30:00,28.85,28.85,28.81,28.83,27450.0,15.7433,15.7433,15.7215,15.7324,27450.0
2007-01-05 15:35:00,28.82,28.84,28.8,28.8,39150.0,15.7269,15.7378,15.716,15.716,39150.0
2007-01-05 15:40:00,28.8,28.83,28.8,28.81,58725.0,15.716,15.7324,15.716,15.7215,58725.0
2007-01-05 15:45:00,28.81,28.85,28.78,28.81,55125.0,15.7215,15.7433,15.7051,15.7215,55125.0
2007-01-05 15:50:00,28.81,28.85,28.79,28.84,67725.0,15.7215,15.7433,15.7105,15.7378,67725.0
2007-01-05 15:55:00,28.84,28.84,28.75,28.79,126675.0,15.7378,15.7378,15.6887,15.7105,126675.0
2007-01-08 09:30:00,28.83,28.98,28.83,28.87,165375.0,15.7324,15.8142,15.7324,15.7542,165375.0
2007-01-08 09:35:00,28.88,28.93,28.81,28.81,61425.0,15.7597,15.7869,15.7215,15.7215,61425.0
2007-01-08 09:40:00,28.81,28.93,28.81,28.93,37800.0,15.7215,15.7869,15.7215,15.7869,37800.0
2007-01-08 09:45:00,28.92,28.96,28.89,28.92,36225.0,15.7815,15.8033,15.7651,15.7815,36225.0
2007-01-08 09:50:00,28.9,28.91,28.81,28.81,30375.0,15.7706,15.776,15.7215,15.7215,30375.0
2007-01-08 09:55:00,28.84,28.86,28.64,28.7,53550.0,15.7378,15.7487,15.6287,15.6614,53550.0
2007-01-08 10:00:00,28.73,28.82,28.72,28.8,27225.0,15.6778,15.7269,15.6723,15.716,27225.0
2007-01-08 10:05:00,28.81,28.85,28.75,28.77,31500.0,15.7215,15.7433,15.6887,15.6996,31500.0
2007-01-08 10:10:00,28.76,28.8,28.65,28.68,46575.0,15.6942,15.716,15.6341,15.6505,46575.0
2007-01-08 10:15:00,28.67,28.68,28.5,28.53,76950.0,15.6451,15.6505,15.5523,15.5687,76950.0
2007-01-08 10:20:00,28.54,28.63,28.54,28.6,68850.0,15.5741,15.6232,15.5741,15.6069,68850.0
2007-01-08 10:25:00,28.6,28.64,28.55,28.55,51525.0,15.6069,15.6287,15.5796,15.5796,51525.0
2007-01-08 10:30:00,28.56,28.67,28.56,28.65,41850.0,15.585,15.6451,15.585,15.6341,41850.0
2007-01-08 10:35:00,28.66,28.74,28.65,28.73,32400.0,15.6396,15.6833,15.6341,15.6778,32400.0
2007-01-08 10:40:00,28.73,29.33,28.73,28.88,53775.0,15.6778,16.0052,15.6778,15.7597,53775.0
2007-01-08 10:45:00,28.87,28.88,28.79,28.85,29475.0,15.7542,15.7597,15.7105,15.7433,29475.0
2007-01-08 10:50:00,28.85,28.88,28.83,28.83,25425.0,15.7433,15.7597,15.7324,15.7324,25425.0
2007-01-08 10:55:00,28.84,28.86,28.8,28.81,28350.0,15.7378,15.7487,15.716,15.7215,28350.0
2007-01-08 11:00:00,28.81,28.82,28.79,28.8,44775.0,15.7215,15.7269,15.7105,15.716,44775.0
2007-01-08 11:05:00,28.8,28.82,28.78,28.8,21600.0,15.716,15.7269,15.7051,15.716,21600.0
2007-01-08 11:10:00,28.8,28.8,28.77,28.78,14175.0,15.716,15.716,15.6996,15.7051,14175.0
2007-01-08 11:15:00,28.79,28.89,28.77,28.87,30600.0,15.7105,15.7651,15.6996,15.7542,30600.0
2007-01-08 11:20:00,28.87,28.92,28.86,28.86,78525.0,15.7542,15.7815,15.7487,15.7487,78525.0
2007-01-08 11:25:00,28.87,28.89,28.83,28.86,24975.0,15.7542,15.7651,15.7324,15.7487,24975.0
2007-01-08 11:30:00,28.84,28.88,28.84,28.86,19575.0,15.7378,15.7597,15.7378,15.7487,19575.0
2007-01-08 11:35:00,28.87,28.89,28.85,28.87,46800.0,15.7542,15.7651,15.7433,15.7542,46800.0
2007-01-08 11:40:00,28.88,28.89,28.86,28.88,29475.0,15.7597,15.7651,15.7487,15.7597,29475.0
2007-01-08 11:45:00,28.89,28.9,28.87,28.89,45675.0,15.7651,15.7706,15.7542,15.7651,45675.0
2007-01-08 11:50:00,28.89,28.91,28.88,28.89,38700.0,15.7651,15.776,15.7597,15.7651,38700.0
2007-01-08 11:55:00,28.89,28.91,28.89,28.89,39600.0,15.7651,15.776,15.7651,15.7651,39600.0
2007-01-08 12:00:00,28.89,28.92,28.88,28.9,24750.0,15.7651,15.7815,15.7597,15.7706,24750.0
2007-01-08 12:05:00,28.88,28.92,28.88,28.9,15075.0,15.7597,15.7815,15.7597,15.7706,15075.0
2007-01-08 12:10:00,28.91,28.92,28.88,28.88,14400.0,15.776,15.7815,15.7597,15.7597,14400.0
2007-01-08 12:15:00,28.88,28.89,28.85,28.89,23175.0,15.7597,15.7651,15.7433,15.7651,23175.0
2007-01-08 12:20:00,28.88,28.89,28.85,28.86,33525.0,15.7597,15.7651,15.7433,15.7487,33525.0
2007-01-08 12:25:00,28.86,28.89,28.86,28.89,18000.0,15.7487,15.7651,15.7487,15.7651,18000.0
2007-01-08 12:30:00,28.88,28.89,28.87,28.87,15075.0,15.7597,15.7651,15.7542,15.7542,15075.0
2007-01-08 12:35:00,28.87,28.89,28.87,28.88,21375.0,15.7542,15.7651,15.7542,15.7597,21375.0
2007-01-08 12:40:00,28.88,28.89,28.88,28.88,42975.0,15.7597,15.7651,15.7597,15.7597,42975.0
2007-01-08 12:45:00,28.88,28.91,28.87,28.87,34200.0,15.7597,15.776,15.7542,15.7542,34200.0
2007-01-08 12:50:00,28.88,28.9,28.87,28.88,24525.0,15.7597,15.7706,15.7542,15.7597,24525.0
2007-01-08 12:55:00,28.89,28.92,28.88,28.92,28800.0,15.7651,15.7815,15.7597,15.7815,28800.0
2007-01-08 13:00:00,28.92,28.94,28.9,28.92,42525.0,15.7815,15.7924,15.7706,15.7815,42525.0
2007-01-08 13:05:00,28.9,28.92,28.9,28.91,24075.0,15.7706,15.7815,15.7706,15.776,24075.0
2007-01-08 13:10:00,28.9,28.91,28.87,28.89,22275.0,15.7706,15.776,15.7542,15.7651,22275.0
2007-01-08 13:15:00,28.89,28.92,28.86,28.9,17100.0,15.7651,15.7815,15.7487,15.7706,17100.0
2007-01-08 13:20:00,28.9,28.95,28.88,28.92,23625.0,15.7706,15.7979,15.7597,15.7815,23625.0
2007-01-08 13:25:00,28.92,28.93,28.91,28.92,23850.0,15.7815,15.7869,15.776,15.7815,23850.0
2007-01-08 13:30:00,28.92,28.93,28.9,28.93,27450.0,15.7815,15.7869,15.7706,15.7869,27450.0
2007-01-08 13:35:00,28.92,28.93,28.9,28.9,26775.0,15.7815,15.7869,15.7706,15.7706,26775.0
2007-01-08 13:40:00,28.91,28.97,28.91,28.91,38250.0,15.776,15.8088,15.776,15.776,38250.0
2007-01-08 13:45:00,28.91,28.99,28.91,28.96,46350.0,15.776,15.8197,15.776,15.8033,46350.0
2007-01-08 13:50:00,28.96,28.97,28.94,28.95,23625.0,15.8033,15.8088,15.7924,15.7979,23625.0
2007-01-08 13:55:00,28.95,28.96,28.92,28.93,38025.0,15.7979,15.8033,15.7815,15.7869,38025.0
2007-01-08 14:00:00,28.93,28.94,28.9,28.9,12150.0,15.7869,15.7924,15.7706,15.7706,12150.0
2007-01-08 14:05:00,28.91,28.92,28.89,28.91,67950.0,15.776,15.7815,15.7651,15.776,67950.0
2007-01-08 14:10:00,28.91,28.91,28.89,28.89,60525.0,15.776,15.776,15.7651,15.7651,60525.0
2007-01-08 14:15:00,28.9,28.97,28.9,28.96,43650.0,15.7706,15.8088,15.7706,15.8033,43650.0
2007-01-08 14:20:00,28.95,29.0,28.95,28.97,26550.0,15.7979,15.8251,15.7979,15.8088,26550.0
2007-01-08 14:25:00,28.98,29.01,28.96,28.96,29700.0,15.8142,15.8306,15.8033,15.8033,29700.0
2007-01-08 14:30:00,28.97,28.97,28.92,28.95,20250.0,15.8088,15.8088,15.7815,15.7979,20250.0
2007-01-08 14:35:00,28.94,28.95,28.91,28.94,31500.0,15.7924,15.7979,15.776,15.7924,31500.0
2007-01-08 14:40:00,28.95,28.98,28.94,28.96,22050.0,15.7979,15.8142,15.7924,15.8033,22050.0
2007-01-08 14:45:00,28.96,28.98,28.94,28.96,26775.0,15.8033,15.8142,15.7924,15.8033,26775.0
2007-01-08 14:50:00,28.96,28.96,28.94,28.94,8550.0,15.8033,15.8033,15.7924,15.7924,8550.0
2007-01-08 14:55:00,28.95,28.95,28.91,28.92,36675.0,15.7979,15.7979,15.776,15.7815,36675.0
2007-01-08 15:00:00,28.92,28.96,28.91,28.95,32850.0,15.7815,15.8033,15.776,15.7979,32850.0
2007-01-08 15:05:00,28.96,29.01,28.95,29.0,27675.0,15.8033,15.8306,15.7979,15.8251,27675.0
2007-01-08 15:10:00,29.0,29.07,28.99,29.04,51975.0,15.8251,15.8633,15.8197,15.847,51975.0
2007-01-08 15:15:00,29.05,29.06,29.01,29.02,36900.0,15.8524,15.8579,15.8306,15.8361,36900.0
2007-01-08 15:20:00,29.01,29.04,29.01,29.04,29475.0,15.8306,15.847,15.8306,15.847,29475.0
2007-01-08 15:25:00,29.04,29.05,29.0,29.0,29025.0,15.847,15.8524,15.8251,15.8251,29025.0
2007-01-08 15:30:00,29.0,29.05,28.99,29.04,49725.0,15.8251,15.8524,15.8197,15.847,49725.0
2007-01-08 15:35:00,29.04,29.05,29.0,29.0,45450.0,15.847,15.8524,15.8251,15.8251,45450.0
2007-01-08 15:40:00,28.99,29.05,28.98,29.03,38250.0,15.8197,15.8524,15.8142,15.8415,38250.0
2007-01-08 15:45:00,29.04,29.06,29.0,29.05,47025.0,15.847,15.8579,15.8251,15.8524,47025.0
2007-01-08 15:50:00,29.05,29.06,29.04,29.06,50400.0,15.8524,15.8579,15.847,15.8579,50400.0
2007-01-08 15:55:00,29.06,29.06,28.98,29.0,115200.0,15.8579,15.8579,15.8142,15.8251,115200.0
2007-01-09 09:30:00,28.9,29.01,28.9,29.0,149625.0,15.7706,15.8306,15.7706,15.8251,149625.0
2007-01-09 09:35:00,29.0,29.03,28.96,29.02,74700.0,15.8251,15.8415,15.8033,15.8361,74700.0
2007-01-09 09:40:00,29.01,29.05,29.0,29.01,37575.0,15.8306,15.8524,15.8251,15.8306,37575.0
2007-01-09 09:45:00,29.0,29.03,28.95,28.96,70875.0,15.8251,15.8415,15.7979,15.8033,70875.0
2007-01-09 09:50:00,28.97,29.08,28.94,29.05,40725.0,15.8088,15.8688,15.7924,15.8524,40725.0
2007-01-09 09:55:00,29.06,29.11,29.05,29.08,49950.0,15.8579,15.8852,15.8524,15.8688,49950.0
2007-01-09 10:00:00,29.08,29.1,29.04,29.04,48375.0,15.8688,15.8797,15.847,15.847,48375.0
2007-01-09 10:05:00,29.04,29.07,29.0,29.06,27225.0,15.847,15.8633,15.8251,15.8579,27225.0
2007-01-09 10:10:00,29.07,29.08,29.02,29.04,25425.0,15.8633,15.8688,15.8361,15.847,25425.0
2007-01-09 10:15:00,29.03,29.11,29.03,29.06,45450.0,15.8415,15.8852,15.8415,15.8579,45450.0
2007-01-09 10:20:00,29.07,29.11,29.06,29.1,29700.0,15.8633,15.8852,15.8579,15.8797,29700.0
2007-01-09 10:25:00,29.11,29.15,29.1,29.12,189450.0,15.8852,15.907,15.8797,15.8906,189450.0
2007-01-09 10:30:00,29.12,29.14,29.08,29.12,39150.0,15.8906,15.9015,15.8688,15.8906,39150.0
2007-01-09 10:35:00,29.11,29.21,29.11,29.2,35775.0,15.8852,15.9397,15.8852,15.9343,35775.0
2007-01-09 10:40:00,29.21,29.21,29.16,29.2,29925.0,15.9397,15.9397,15.9124,15.9343,29925.0
2007-01-09 10:45:00,29.2,29.25,29.19,29.23,33075.0,15.9343,15.9616,15.9288,15.9506,33075.0
2007-01-09 10:50:00,29.23,29.24,29.2,29.24,42300.0,15.9506,15.9561,15.9343,15.9561,42300.0
2007-01-09 10:55:00,29.23,29.26,29.23,29.25,27675.0,15.9506,15.967,15.9506,15.9616,27675.0
2007-01-09 11:00:00,29.26,29.29,29.25,29.28,45000.0,15.967,15.9834,15.9616,15.9779,45000.0
2007-01-09 11:05:00,29.28,29.3,29.28,29.3,26550.0,15.9779,15.9888,15.9779,15.9888,26550.0
2007-01-09 11:10:00,29.3,29.33,29.29,29.29,71775.0,15.9888,16.0052,15.9834,15.9834,71775.0
2007-01-09 11:15:00,29.3,29.3,29.28,29.28,53775.0,15.9888,15.9888,15.9779,15.9779,53775.0
2007-01-09 11:20:00,29.28,29.29,29.23,29.26,62550.0,15.9779,15.9834,15.9506,15.967,62550.0
2007-01-09 11:25:00,29.25,29.27,29.23,29.24,48375.0,15.9616,15.9725,15.9506,15.9561,48375.0
2007-01-09 11:30:00,29.25,29.26,29.23,29.24,52875.0,15.9616,15.967,15.9506,15.9561,52875.0
2007-01-09 11:35:00,29.25,29.27,29.23,29.27,20700.0,15.9616,15.9725,15.9506,15.9725,20700.0
2007-01-09 11:40:00,29.27,29.27,29.23,29.24,62550.0,15.9725,15.9725,15.9506,15.9561,62550.0
2007-01-09 11:45:00,29.24,29.26,29.23,29.26,30375.0,15.9561,15.967,15.9506,15.967,30375.0
2007-01-09 11:50:00,29.27,29.28,29.24,29.24,17325.0,15.9725,15.9779,15.9561,15.9561,17325.0
2007-01-09 11:55:00,29.23,29.24,29.18,29.21,35550.0,15.9506,15.9561,15.9234,15.9397,35550.0
2007-01-09 12:00:00,29.21,29.21,29.18,29.19,28575.0,15.9397,15.9397,15.9234,15.9288,28575.0
2007-01-09 12:05:00,29.19,29.19,29.14,29.17,20700.0,15.9288,15.9288,15.9015,15.9179,20700.0
2007-01-09 12:10:00,29.19,29.21,29.17,29.2,13050.0,15.9288,15.9397,15.9179,15.9343,13050.0
2007-01-09 12:15:00,29.2,29.22,29.17,29.22,13725.0,15.9343,15.9452,15.9179,15.9452,13725.0
2007-01-09 12:20:00,29.2,29.22,29.16,29.16,29925.0,15.9343,15.9452,15.9124,15.9124,29925.0
2007-01-09 12:25:00,29.18,29.21,29.15,29.19,51300.0,15.9234,15.9397,15.907,15.9288,51300.0
2007-01-09 12:30:00,29.17,29.19,29.16,29.18,29475.0,15.9179,15.9288,15.9124,15.9234,29475.0
2007-01-09 12:35:00,29.18,29.21,29.16,29.2,31500.0,15.9234,15.9397,15.9124,15.9343,31500.0
2007-01-09 12:40:00,29.2,29.27,29.19,29.21,81450.0,15.9343,15.9725,15.9288,15.9397,81450.0
2007-01-09 12:45:00,29.22,29.26,29.2,29.23,33075.0,15.9452,15.967,15.9343,15.9506,33075.0
2007-01-09 12:50:00,29.22,29.25,29.21,29.23,18675.0,15.9452,15.9616,15.9397,15.9506,18675.0
2007-01-09 12:55:00,29.24,29.26,29.21,29.23,12150.0,15.9561,15.967,15.9397,15.9506,12150.0
2007-01-09 13:00:00,29.24,29.24,29.2,29.2,28350.0,15.9561,15.9561,15.9343,15.9343,28350.0
2007-01-09 13:05:00,29.2,29.23,29.18,29.22,27000.0,15.9343,15.9506,15.9234,15.9452,27000.0
2007-01-09 13:10:00,29.21,29.29,29.21,29.27,31950.0,15.9397,15.9834,15.9397,15.9725,31950.0
2007-01-09 13:15:00,29.27,29.28,29.24,29.25,24075.0,15.9725,15.9779,15.9561,15.9616,24075.0
2007-01-09 13:20:00,29.24,29.25,29.22,29.23,27675.0,15.9561,15.9616,15.9452,15.9506,27675.0
2007-01-09 13:25:00,29.23,29.24,29.22,29.23,18225.0,15.9506,15.9561,15.9452,15.9506,18225.0
2007-01-09 13:30:00,29.24,29.25,29.22,29.24,45450.0,15.9561,15.9616,15.9452,15.9561,45450.0
2007-01-09 13:35:00,29.25,29.3,29.24,29.29,35100.0,15.9616,15.9888,15.9561,15.9834,35100.0
2007-01-09 13:40:00,29.3,29.33,29.29,29.33,45225.0,15.9888,16.0052,15.9834,16.0052,45225.0
2007-01-09 13:45:00,29.33,29.44,29.33,29.35,66825.0,16.0052,16.0652,16.0052,16.0161,66825.0
2007-01-09 13:50:00,29.35,29.36,29.32,29.35,27000.0,16.0161,16.0216,15.9998,16.0161,27000.0
2007-01-09 13:55:00,29.37,29.37,29.31,29.32,20025.0,16.027,16.027,15.9943,15.9998,20025.0
2007-01-09 14:00:00,29.32,29.41,29.32,29.38,67050.0,15.9998,16.0489,15.9998,16.0325,67050.0
2007-01-09 14:05:00,29.38,29.41,29.36,29.4,38475.0,16.0325,16.0489,16.0216,16.0434,38475.0
2007-01-09 14:10:00,29.38,29.4,29.34,29.36,45000.0,16.0325,16.0434,16.0107,16.0216,45000.0
2007-01-09 14:15:00,29.36,29.36,29.33,29.34,30375.0,16.0216,16.0216,16.0052,16.0107,30375.0
2007-01-09 14:20:00,29.34,29.36,29.34,29.36,31950.0,16.0107,16.0216,16.0107,16.0216,31950.0
2007-01-09 14:25:00,29.35,29.37,29.34,29.36,51975.0,16.0161,16.027,16.0107,16.0216,51975.0
2007-01-09 14:30:00,29.36,29.36,29.32,29.34,44100.0,16.0216,16.0216,15.9998,16.0107,44100.0
2007-01-09 14:35:00,29.34,29.4,29.33,29.36,33075.0,16.0107,16.0434,16.0052,16.0216,33075.0
2007-01-09 14:40:00,29.37,29.39,29.37,29.38,29925.0,16.027,16.038,16.027,16.0325,29925.0
2007-01-09 14:45:00,29.39,29.43,29.36,29.41,47250.0,16.038,16.0598,16.0216,16.0489,47250.0
2007-01-09 14:50:00,29.41,29.46,29.41,29.43,72225.0,16.0489,16.0762,16.0489,16.0598,72225.0
2007-01-09 14:55:00,29.43,29.49,29.41,29.41,40950.0,16.0598,16.0925,16.0489,16.0489,40950.0
2007-01-09 15:00:00,29.42,29.42,29.38,29.42,32850.0,16.0543,16.0543,16.0325,16.0543,32850.0
2007-01-09 15:05:00,29.42,29.44,29.4,29.41,24525.0,16.0543,16.0652,16.0434,16.0489,24525.0
2007-01-09 15:10:00,29.41,29.44,29.4,29.44,29700.0,16.0489,16.0652,16.0434,16.0652,29700.0
2007-01-09 15:15:00,29.44,29.45,29.42,29.44,35550.0,16.0652,16.0707,16.0543,16.0652,35550.0
2007-01-09 15:20:00,29.44,29.48,29.44,29.46,48600.0,16.0652,16.0871,16.0652,16.0762,48600.0
2007-01-09 15:25:00,29.46,29.56,29.44,29.54,67725.0,16.0762,16.1307,16.0652,16.1198,67725.0
2007-01-09 15:30:00,29.54,29.56,29.51,29.52,63225.0,16.1198,16.1307,16.1034,16.1089,63225.0
2007-01-09 15:35:00,29.51,29.55,29.48,29.53,61425.0,16.1034,16.1253,16.0871,16.1144,61425.0
2007-01-09 15:40:00,29.53,29.58,29.51,29.51,88875.0,16.1144,16.1416,16.1034,16.1034,88875.0
2007-01-09 15:45:00,29.51,29.52,29.45,29.46,63225.0,16.1034,16.1089,16.0707,16.0762,63225.0
2007-01-09 15:50:00,29.46,29.48,29.42,29.45,135900.0,16.0762,16.0871,16.0543,16.0707,135900.0
2007-01-09 15:55:00,29.44,29.5,29.4,29.41,300375.0,16.0652,16.098,16.0434,16.0489,300375.0
2007-01-10 09:30:00,29.15,29.42,29.15,29.37,102825.0,15.907,16.0543,15.907,16.027,102825.0
2007-01-10 09:35:00,29.36,29.5,29.36,29.49,66825.0,16.0216,16.098,16.0216,16.0925,66825.0
2007-01-10 09:40:00,29.49,29.49,29.36,29.4,89325.0,16.0925,16.0925,16.0216,16.0434,89325.0
2007-01-10 09:45:00,29.4,29.48,29.37,29.44,71100.0,16.0434,16.0871,16.027,16.0652,71100.0
2007-01-10 09:50:00,29.43,29.43,29.36,29.37,69075.0,16.0598,16.0598,16.0216,16.027,69075.0
2007-01-10 09:55:00,29.37,29.46,29.37,29.41,43200.0,16.027,16.0762,16.027,16.0489,43200.0
2007-01-10 10:00:00,29.42,29.49,29.41,29.44,33075.0,16.0543,16.0925,16.0489,16.0652,33075.0
2007-01-10 10:05:00,29.44,29.44,29.36,29.4,81225.0,16.0652,16.0652,16.0216,16.0434,81225.0
2007-01-10 10:10:00,29.4,29.43,29.39,29.39,45000.0,16.0434,16.0598,16.038,16.038,45000.0
2007-01-10 10:15:00,29.4,29.54,29.39,29.54,37125.0,16.0434,16.1198,16.038,16.1198,37125.0
2007-01-10 10:20:00,29.55,29.63,29.5,29.57,64125.0,16.1253,16.1689,16.098,16.1362,64125.0
2007-01-10 10:25:00,29.57,29.58,29.53,29.57,51300.0,16.1362,16.1416,16.1144,16.1362,51300.0
2007-01-10 10:30:00,29.56,29.61,29.52,29.61,110025.0,16.1307,16.158,16.1089,16.158,110025.0
2007-01-10 10:35:00,29.61,29.64,29.56,29.61,52200.0,16.158,16.1744,16.1307,16.158,52200.0
2007-01-10 10:40:00,29.61,29.68,29.61,29.68,51300.0,16.158,16.1962,16.158,16.1962,51300.0
2007-01-10 10:45:00,29.68,29.73,29.65,29.66,37125.0,16.1962,16.2235,16.1798,16.1853,37125.0
2007-01-10 10:50:00,29.65,29.68,29.61,29.63,70425.0,16.1798,16.1962,16.158,16.1689,70425.0
2007-01-10 10:55:00,29.64,29.66,29.63,29.65,60750.0,16.1744,16.1853,16.1689,16.1798,60750.0
2007-01-10 11:00:00,29.65,29.65,29.56,29.57,59175.0,16.1798,16.1798,16.1307,16.1362,59175.0
2007-01-10 11:05:00,29.57,29.57,29.47,29.48,64125.0,16.1362,16.1362,16.0816,16.0871,64125.0
2007-01-10 11:10:00,29.48,29.5,29.46,29.48,86400.0,16.0871,16.098,16.0762,16.0871,86400.0
2007-01-10 11:15:00,29.48,29.49,29.44,29.44,47250.0,16.0871,16.0925,16.0652,16.0652,47250.0
2007-01-10 11:20:00,29.44,29.44,29.38,29.38,42075.0,16.0652,16.0652,16.0325,16.0325,42075.0
2007-01-10 11:25:00,29.37,29.4,29.36,29.38,36675.0,16.027,16.0434,16.0216,16.0325,36675.0
2007-01-10 11:30:00,29.39,29.39,29.35,29.37,25425.0,16.038,16.038,16.0161,16.027,25425.0
2007-01-10 11:35:00,29.36,29.37,29.35,29.37,10125.0,16.0216,16.027,16.0161,16.027,10125.0
2007-01-10 11:40:00,29.37,29.37,29.36,29.36,10350.0,16.027,16.027,16.0216,16.0216,10350.0
2007-01-10 11:45:00,29.36,29.45,29.36,29.44,31950.0,16.0216,16.0707,16.0216,16.0652,31950.0
2007-01-10 11:50:00,29.43,29.45,29.43,29.45,16425.0,16.0598,16.0707,16.0598,16.0707,16425.0
2007-01-10 11:55:00,29.45,29.46,29.44,29.44,7200.0,16.0707,16.0762,16.0652,16.0652,7200.0
2007-01-10 12:00:00,29.43,29.44,29.4,29.41,14850.0,16.0598,16.0652,16.0434,16.0489,14850.0
2007-01-10 12:05:00,29.41,29.41,29.34,29.35,46800.0,16.0489,16.0489,16.0107,16.0161,46800.0
2007-01-10 12:10:00,29.36,29.36,29.35,29.35,14625.0,16.0216,16.0216,16.0161,16.0161,14625.0
2007-01-10 12:15:00,29.35,29.37,29.34,29.34,28350.0,16.0161,16.027,16.0107,16.0107,28350.0
2007-01-10 12:20:00,29.36,29.37,29.36,29.37,10350.0,16.0216,16.027,16.0216,16.027,10350.0
2007-01-10 12:25:00,29.36,29.36,29.32,29.32,22725.0,16.0216,16.0216,15.9998,15.9998,22725.0
2007-01-10 12:30:00,29.32,29.35,29.31,29.34,25875.0,15.9998,16.0161,15.9943,16.0107,25875.0
2007-01-10 12:35:00,29.33,29.36,29.33,29.35,6975.0,16.0052,16.0216,16.0052,16.0161,6975.0
2007-01-10 12:40:00,29.36,29.37,29.36,29.36,7650.0,16.0216,16.027,16.0216,16.0216,7650.0
2007-01-10 12:45:00,29.37,29.37,29.36,29.37,5400.0,16.027,16.027,16.0216,16.027,5400.0
2007-01-10 12:50:00,29.37,29.37,29.36,29.37,30375.0,16.027,16.027,16.0216,16.027,30375.0
2007-01-10 12:55:00,29.37,29.37,29.32,29.32,34425.0,16.027,16.027,15.9998,15.9998,34425.0
2007-01-10 13:00:00,29.33,29.33,29.3,29.32,17550.0,16.0052,16.0052,15.9888,15.9998,17550.0
2007-01-10 13:05:00,29.32,29.39,29.32,29.39,25200.0,15.9998,16.038,15.9998,16.038,25200.0
2007-01-10 13:10:00,29.38,29.44,29.38,29.43,17550.0,16.0325,16.0652,16.0325,16.0598,17550.0
2007-01-10 13:15:00,29.42,29.43,29.36,29.36,16200.0,16.0543,16.0598,16.0216,16.0216,16200.0
2007-01-10 13:20:00,29.37,29.4,29.37,29.4,5175.0,16.027,16.0434,16.027,16.0434,5175.0
2007-01-10 13:25:00,29.39,29.48,29.39,29.48,14400.0,16.038,16.0871,16.038,16.0871,14400.0
2007-01-10 13:30:00,29.48,29.51,29.45,29.47,20475.0,16.0871,16.1034,16.0707,16.0816,20475.0
2007-01-10 13:35:00,29.48,29.49,29.44,29.49,10125.0,16.0871,16.0925,16.0652,16.0925,10125.0
2007-01-10 13:40:00,29.48,29.54,29.48,29.52,15975.0,16.0871,16.1198,16.0871,16.1089,15975.0
2007-01-10 13:45:00,29.52,29.56,29.51,29.55,19350.0,16.1089,16.1307,16.1034,16.1253,19350.0
2007-01-10 13:50:00,29.54,29.56,29.52,29.52,43425.0,16.1198,16.1307,16.1089,16.1089,43425.0
2007-01-10 13:55:00,29.52,29.53,29.5,29.5,9900.0,16.1089,16.1144,16.098,16.098,9900.0
2007-01-10 14:00:00,29.5,29.53,29.47,29.51,12825.0,16.098,16.1144,16.0816,16.1034,12825.0
2007-01-10 14:05:00,29.52,29.53,29.5,29.52,13275.0,16.1089,16.1144,16.098,16.1089,13275.0
2007-01-10 14:10:00,29.51,29.54,29.51,29.52,24300.0,16.1034,16.1198,16.1034,16.1089,24300.0
2007-01-10 14:15:00,29.52,29.56,29.51,29.54,22275.0,16.1089,16.1307,16.1034,16.1198,22275.0
2007-01-10 14:20:00,29.55,29.55,29.52,29.52,9675.0,16.1253,16.1253,16.1089,16.1089,9675.0
2007-01-10 14:25:00,29.52,29.57,29.51,29.54,17775.0,16.1089,16.1362,16.1034,16.1198,17775.0
2007-01-10 14:30:00,29.54,29.57,29.51,29.55,25650.0,16.1198,16.1362,16.1034,16.1253,25650.0
2007-01-10 14:35:00,29.54,29.57,29.53,29.55,22950.0,16.1198,16.1362,16.1144,16.1253,22950.0
2007-01-10 14:40:00,29.55,29.59,29.54,29.59,15750.0,16.1253,16.1471,16.1198,16.1471,15750.0
2007-01-10 14:45:00,29.59,29.66,29.59,29.65,38025.0,16.1471,16.1853,16.1471,16.1798,38025.0
2007-01-10 14:50:00,29.65,29.65,29.56,29.56,35325.0,16.1798,16.1798,16.1307,16.1307,35325.0
2007-01-10 14:55:00,29.57,29.57,29.52,29.53,11475.0,16.1362,16.1362,16.1089,16.1144,11475.0
2007-01-10 15:00:00,29.54,29.56,29.51,29.52,21150.0,16.1198,16.1307,16.1034,16.1089,21150.0
2007-01-10 15:05:00,29.52,29.56,29.51,29.54,30600.0,16.1089,16.1307,16.1034,16.1198,30600.0
2007-01-10 15:10:00,29.55,29.56,29.54,29.55,4950.0,16.1253,16.1307,16.1198,16.1253,4950.0
2007-01-10 15:15:00,29.55,29.56,29.54,29.54,16425.0,16.1253,16.1307,16.1198,16.1198,16425.0
2007-01-10 15:20:00,29.55,29.6,29.53,29.6,26325.0,16.1253,16.1526,16.1144,16.1526,26325.0
2007-01-10 15:25:00,29.59,29.59,29.54,29.54,38475.0,16.1471,16.1471,16.1198,16.1198,38475.0
2007-01-10 15:30:00,29.54,29.57,29.54,29.56,27900.0,16.1198,16.1362,16.1198,16.1307,27900.0
2007-01-10 15:35:00,29.56,29.57,29.55,29.57,30150.0,16.1307,16.1362,16.1253,16.1362,30150.0
2007-01-10 15:40:00,29.57,29.64,29.56,29.63,38250.0,16.1362,16.1744,16.1307,16.1689,38250.0
2007-01-10 15:45:00,29.64,29.64,29.6,29.61,30600.0,16.1744,16.1744,16.1526,16.158,30600.0
2007-01-10 15:50:00,29.6,29.66,29.6,29.64,86400.0,16.1526,16.1853,16.1526,16.1744,86400.0
2007-01-10 15:55:00,29.64,29.72,29.62,29.72,387450.0,16.1744,16.218,16.1635,16.218,387450.0
2007-01-11 09:30:00,29.78,29.83,29.58,29.68,137475.0,16.2508,16.2781,16.1416,16.1962,137475.0
2007-01-11 09:35:00,29.69,29.83,29.69,29.76,49950.0,16.2017,16.2781,16.2017,16.2399,49950.0
2007-01-11 09:40:00,29.76,29.81,29.76,29.78,62775.0,16.2399,16.2671,16.2399,16.2508,62775.0
2007-01-11 09:45:00,29.8,29.93,29.76,29.88,49050.0,16.2617,16.3326,16.2399,16.3053,49050.0
2007-01-11 09:50:00,29.9,30.04,29.9,29.97,35100.0,16.3163,16.3927,16.3163,16.3545,35100.0
2007-01-11 09:55:00,29.96,30.04,29.96,29.96,59175.0,16.349,16.3927,16.349,16.349,59175.0
2007-01-11 10:00:00,29.96,29.99,29.96,29.98,22050.0,16.349,16.3654,16.349,16.3599,22050.0
2007-01-11 10:05:00,29.98,30.0,29.89,29.96,62325.0,16.3599,16.3708,16.3108,16.349,62325.0
2007-01-11 10:10:00,29.96,30.04,29.94,29.97,52425.0,16.349,16.3927,16.3381,16.3545,52425.0
2007-01-11 10:15:00,29.96,30.0,29.96,29.97,15300.0,16.349,16.3708,16.349,16.3545,15300.0
2007-01-11 10:20:00,29.97,29.98,29.92,29.97,17100.0,16.3545,16.3599,16.3272,16.3545,17100.0
2007-01-11 10:25:00,29.97,29.97,29.94,29.95,12150.0,16.3545,16.3545,16.3381,16.3435,12150.0
2007-01-11 10:30:00,29.94,30.0,29.94,29.99,24075.0,16.3381,16.3708,16.3381,16.3654,24075.0
2007-01-11 10:35:00,29.98,30.0,29.96,30.0,39375.0,16.3599,16.3708,16.349,16.3708,39375.0
2007-01-11 10:40:00,30.0,30.01,29.97,29.99,28800.0,16.3708,16.3763,16.3545,16.3654,28800.0
2007-01-11 10:45:00,30.0,30.04,29.95,30.04,48150.0,16.3708,16.3927,16.3435,16.3927,48150.0
2007-01-11 10:50:00,30.03,30.08,30.02,30.05,24075.0,16.3872,16.4145,16.3817,16.3981,24075.0
2007-01-11 10:55:00,30.03,30.1,30.02,30.09,28125.0,16.3872,16.4254,16.3817,16.4199,28125.0
2007-01-11 11:00:00,30.08,30.18,30.08,30.18,40500.0,16.4145,16.4691,16.4145,16.4691,40500.0
2007-01-11 11:05:00,30.17,30.22,30.17,30.22,46800.0,16.4636,16.4909,16.4636,16.4909,46800.0
2007-01-11 11:10:00,30.21,30.3,30.2,30.3,84375.0,16.4854,16.5345,16.48,16.5345,84375.0
2007-01-11 11:15:00,30.3,30.33,30.28,30.33,64575.0,16.5345,16.5509,16.5236,16.5509,64575.0
2007-01-11 11:20:00,30.33,30.33,30.24,30.25,40950.0,16.5509,16.5509,16.5018,16.5073,40950.0
2007-01-11 11:25:00,30.26,30.3,30.26,30.29,42750.0,16.5127,16.5345,16.5127,16.5291,42750.0
2007-01-11 11:30:00,30.28,30.28,30.22,30.25,15525.0,16.5236,16.5236,16.4909,16.5073,15525.0
2007-01-11 11:35:00,30.25,30.25,30.22,30.23,33525.0,16.5073,16.5073,16.4909,16.4963,33525.0
2007-01-11 11:40:00,30.23,30.29,30.23,30.27,24750.0,16.4963,16.5291,16.4963,16.5182,24750.0
2007-01-11 11:45:00,30.26,30.29,30.26,30.28,9675.0,16.5127,16.5291,16.5127,16.5236,9675.0
2007-01-11 11:50:00,30.28,30.31,30.27,30.3,15075.0,16.5236,16.54,16.5182,16.5345,15075.0
2007-01-11 11:55:00,30.3,30.35,30.3,30.33,33300.0,16.5345,16.5618,16.5345,16.5509,33300.0
2007-01-11 12:00:00,30.33,30.35,30.29,30.29,37350.0,16.5509,16.5618,16.5291,16.5291,37350.0
2007-01-11 12:05:00,30.29,30.34,30.29,30.34,27900.0,16.5291,16.5564,16.5291,16.5564,27900.0
2007-01-11 12:10:00,30.33,30.39,30.33,30.35,49500.0,16.5509,16.5837,16.5509,16.5618,49500.0
2007-01-11 12:15:00,30.35,30.43,30.35,30.42,29700.0,16.5618,16.6055,16.5618,16.6,29700.0
2007-01-11 12:20:00,30.42,30.43,30.39,30.39,20475.0,16.6,16.6055,16.5837,16.5837,20475.0
2007-01-11 12:25:00,30.39,30.39,30.33,30.34,18450.0,16.5837,16.5837,16.5509,16.5564,18450.0
2007-01-11 12:30:00,30.34,30.36,30.3,30.3,42525.0,16.5564,16.5673,16.5345,16.5345,42525.0
2007-01-11 12:35:00,30.3,30.3,30.24,30.25,73800.0,16.5345,16.5345,16.5018,16.5073,73800.0
2007-01-11 12:40:00,30.25,30.26,30.24,30.25,26775.0,16.5073,16.5127,16.5018,16.5073,26775.0
2007-01-11 12:45:00,30.25,30.26,30.24,30.24,11250.0,16.5073,16.5127,16.5018,16.5018,11250.0
2007-01-11 12:50:00,30.25,30.25,30.24,30.25,22275.0,16.5073,16.5073,16.5018,16.5073,22275.0
2007-01-11 12:55:00,30.25,30.25,30.21,30.21,36225.0,16.5073,16.5073,16.4854,16.4854,36225.0
2007-01-11 13:00:00,30.21,30.22,30.2,30.2,13275.0,16.4854,16.4909,16.48,16.48,13275.0
2007-01-11 13:05:00,30.19,30.2,30.16,30.16,12600.0,16.4745,16.48,16.4581,16.4581,12600.0
2007-01-11 13:10:00,30.16,30.17,30.13,30.14,50400.0,16.4581,16.4636,16.4418,16.4472,50400.0
2007-01-11 13:15:00,30.13,30.18,30.13,30.16,33750.0,16.4418,16.4691,16.4418,16.4581,33750.0
2007-01-11 13:20:00,30.16,30.16,30.11,30.11,26775.0,16.4581,16.4581,16.4309,16.4309,26775.0
2007-01-11 13:25:00,30.11,30.12,30.09,30.11,34425.0,16.4309,16.4363,16.4199,16.4309,34425.0
2007-01-11 13:30:00,30.11,30.14,30.11,30.11,24075.0,16.4309,16.4472,16.4309,16.4309,24075.0
2007-01-11 13:35:00,30.11,30.12,30.1,30.11,20025.0,16.4309,16.4363,16.4254,16.4309,20025.0
2007-01-11 13:40:00,30.11,30.12,30.08,30.11,19350.0,16.4309,16.4363,16.4145,16.4309,19350.0
2007-01-11 13:45:00,30.11,30.12,30.08,30.1,23625.0,16.4309,16.4363,16.4145,16.4254,23625.0
2007-01-11 13:50:00,30.09,30.12,30.07,30.07,29025.0,16.4199,16.4363,16.409,16.409,29025.0
2007-01-11 13:55:00,30.06,30.08,30.02,30.02,31050.0,16.4036,16.4145,16.3817,16.3817,31050.0
2007-01-11 14:00:00,30.02,30.07,29.98,30.07,36900.0,16.3817,16.409,16.3599,16.409,36900.0
2007-01-11 14:05:00,30.06,30.06,30.0,30.02,15975.0,16.4036,16.4036,16.3708,16.3817,15975.0
2007-01-11 14:10:00,30.01,30.07,30.0,30.06,16425.0,16.3763,16.409,16.3708,16.4036,16425.0
2007-01-11 14:15:00,30.06,30.11,30.04,30.07,27675.0,16.4036,16.4309,16.3927,16.409,27675.0
2007-01-11 14:20:00,30.08,30.1,30.07,30.09,13950.0,16.4145,16.4254,16.409,16.4199,13950.0
2007-01-11 14:25:00,30.1,30.12,30.1,30.11,20475.0,16.4254,16.4363,16.4254,16.4309,20475.0
2007-01-11 14:30:00,30.1,30.18,30.08,30.14,28800.0,16.4254,16.4691,16.4145,16.4472,28800.0
2007-01-11 14:35:00,30.14,30.14,30.08,30.1,13950.0,16.4472,16.4472,16.4145,16.4254,13950.0
2007-01-11 14:40:00,30.1,30.16,30.1,30.15,10350.0,16.4254,16.4581,16.4254,16.4527,10350.0
2007-01-11 14:45:00,30.15,30.18,30.14,30.17,16650.0,16.4527,16.4691,16.4472,16.4636,16650.0
2007-01-11 14:50:00,30.18,30.23,30.18,30.2,23175.0,16.4691,16.4963,16.4691,16.48,23175.0
2007-01-11 14:55:00,30.2,30.23,30.18,30.21,35550.0,16.48,16.4963,16.4691,16.4854,35550.0
2007-01-11 15:00:00,30.19,30.19,30.13,30.15,93375.0,16.4745,16.4745,16.4418,16.4527,93375.0
2007-01-11 15:05:00,30.16,30.19,30.15,30.15,18225.0,16.4581,16.4745,16.4527,16.4527,18225.0
2007-01-11 15:10:00,30.15,30.21,30.13,30.2,61200.0,16.4527,16.4854,16.4418,16.48,61200.0
2007-01-11 15:15:00,30.2,30.2,30.17,30.17,23625.0,16.48,16.48,16.4636,16.4636,23625.0
2007-01-11 15:20:00,30.16,30.16,30.07,30.09,42975.0,16.4581,16.4581,16.409,16.4199,42975.0
2007-01-11 15:25:00,30.08,30.11,30.0,30.1,47700.0,16.4145,16.4309,16.3708,16.4254,47700.0
2007-01-11 15:30:00,30.08,30.13,30.05,30.11,42525.0,16.4145,16.4418,16.3981,16.4309,42525.0
2007-01-11 15:35:00,30.11,30.12,30.09,30.09,16875.0,16.4309,16.4363,16.4199,16.4199,16875.0
2007-01-11 15:40:00,30.09,30.16,30.08,30.13,38700.0,16.4199,16.4581,16.4145,16.4418,38700.0
2007-01-11 15:45:00,30.14,30.14,30.08,30.09,30600.0,16.4472,16.4472,16.4145,16.4199,30600.0
2007-01-11 15:50:00,30.1,30.11,30.06,30.07,35325.0,16.4254,16.4309,16.4036,16.409,35325.0
2007-01-11 15:55:00,30.07,30.15,30.07,30.15,69975.0,16.409,16.4527,16.409,16.4527,69975.0
2007-01-12 09:30:00,30.17,30.44,30.05,30.42,177075.0,16.4636,16.6109,16.3981,16.6,177075.0
2007-01-12 09:35:00,30.4,30.4,30.31,30.33,40275.0,16.5891,16.5891,16.54,16.5509,40275.0
2007-01-12 09:40:00,30.33,30.48,30.32,30.46,51525.0,16.5509,16.6328,16.5455,16.6219,51525.0
2007-01-12 09:45:00,30.46,30.61,30.44,30.6,71325.0,16.6219,16.7037,16.6109,16.6982,71325.0
2007-01-12 09:50:00,30.6,30.6,30.48,30.54,56250.0,16.6982,16.6982,16.6328,16.6655,56250.0
2007-01-12 09:55:00,30.55,30.66,30.52,30.64,72675.0,16.671,16.731,16.6546,16.7201,72675.0
2007-01-12 10:00:00,30.64,30.68,30.61,30.62,75150.0,16.7201,16.7419,16.7037,16.7092,75150.0
2007-01-12 10:05:00,30.63,30.68,30.58,30.58,48150.0,16.7146,16.7419,16.6873,16.6873,48150.0
2007-01-12 10:10:00,30.58,30.59,30.51,30.57,46575.0,16.6873,16.6928,16.6491,16.6819,46575.0
2007-01-12 10:15:00,30.58,30.67,30.58,30.65,39825.0,16.6873,16.7364,16.6873,16.7255,39825.0
2007-01-12 10:20:00,30.65,30.73,30.65,30.7,73125.0,16.7255,16.7692,16.7255,16.7528,73125.0
2007-01-12 10:25:00,30.71,30.72,30.68,30.69,20700.0,16.7583,16.7637,16.7419,16.7474,20700.0
2007-01-12 10:30:00,30.69,30.73,30.67,30.72,57600.0,16.7474,16.7692,16.7364,16.7637,57600.0
2007-01-12 10:35:00,30.73,30.84,30.72,30.73,193950.0,16.7692,16.8292,16.7637,16.7692,193950.0
2007-01-12 10:40:00,30.72,30.73,30.65,30.66,67275.0,16.7637,16.7692,16.7255,16.731,67275.0
2007-01-12 10:45:00,30.68,30.77,30.67,30.76,88875.0,16.7419,16.791,16.7364,16.7856,88875.0
2007-01-12 10:50:00,30.78,30.78,30.71,30.74,25425.0,16.7965,16.7965,16.7583,16.7746,25425.0
2007-01-12 10:55:00,30.74,30.78,30.72,30.74,46125.0,16.7746,16.7965,16.7637,16.7746,46125.0
2007-01-12 11:00:00,30.74,30.76,30.72,30.74,36000.0,16.7746,16.7856,16.7637,16.7746,36000.0
2007-01-12 11:05:00,30.74,30.77,30.68,30.71,51300.0,16.7746,16.791,16.7419,16.7583,51300.0
2007-01-12 11:10:00,30.69,30.71,30.67,30.71,26550.0,16.7474,16.7583,16.7364,16.7583,26550.0
2007-01-12 11:15:00,30.69,30.7,30.67,30.68,15300.0,16.7474,16.7528,16.7364,16.7419,15300.0
2007-01-12 11:20:00,30.67,30.7,30.63,30.7,24075.0,16.7364,16.7528,16.7146,16.7528,24075.0
2007-01-12 11:25:00,30.69,30.7,30.67,30.68,8325.0,16.7474,16.7528,16.7364,16.7419,8325.0
2007-01-12 11:30:00,30.69,30.72,30.67,30.71,19575.0,16.7474,16.7637,16.7364,16.7583,19575.0
2007-01-12 11:35:00,30.72,30.79,30.72,30.77,18900.0,16.7637,16.8019,16.7637,16.791,18900.0
2007-01-12 11:40:00,30.76,30.82,30.76,30.82,25650.0,16.7856,16.8183,16.7856,16.8183,25650.0
2007-01-12 11:45:00,30.82,30.84,30.8,30.84,34650.0,16.8183,16.8292,16.8074,16.8292,34650.0
2007-01-12 11:50:00,30.84,30.92,30.83,30.85,56250.0,16.8292,16.8729,16.8238,16.8347,56250.0
2007-01-12 11:55:00,30.86,30.86,30.79,30.81,34650.0,16.8401,16.8401,16.8019,16.8128,34650.0
2007-01-12 12:00:00,30.81,30.82,30.79,30.8,8550.0,16.8128,16.8183,16.8019,16.8074,8550.0
2007-01-12 12:05:00,30.8,30.8,30.71,30.74,31950.0,16.8074,16.8074,16.7583,16.7746,31950.0
2007-01-12 12:10:00,30.74,30.74,30.72,30.72,11250.0,16.7746,16.7746,16.7637,16.7637,11250.0
2007-01-12 12:15:00,30.72,30.72,30.7,30.7,15975.0,16.7637,16.7637,16.7528,16.7528,15975.0
2007-01-12 12:20:00,30.72,30.76,30.71,30.76,24975.0,16.7637,16.7856,16.7583,16.7856,24975.0
2007-01-12 12:25:00,30.76,30.82,30.76,30.82,25425.0,16.7856,16.8183,16.7856,16.8183,25425.0
2007-01-12 12:30:00,30.82,30.84,30.78,30.78,13500.0,16.8183,16.8292,16.7965,16.7965,13500.0
2007-01-12 12:35:00,30.77,30.78,30.76,30.76,4050.0,16.791,16.7965,16.7856,16.7856,4050.0
2007-01-12 12:40:00,30.77,30.81,30.77,30.81,40050.0,16.791,16.8128,16.791,16.8128,40050.0
2007-01-12 12:45:00,30.81,30.88,30.81,30.84,15750.0,16.8128,16.851,16.8128,16.8292,15750.0
2007-01-12 12:50:00,30.83,30.84,30.81,30.82,19575.0,16.8238,16.8292,16.8128,16.8183,19575.0
2007-01-12 12:55:00,30.83,30.86,30.83,30.85,11250.0,16.8238,16.8401,16.8238,16.8347,11250.0
2007-01-12 13:00:00,30.84,30.84,30.75,30.75,19125.0,16.8292,16.8292,16.7801,16.7801,19125.0
2007-01-12 13:05:00,30.73,30.74,30.72,30.72,14625.0,16.7692,16.7746,16.7637,16.7637,14625.0
2007-01-12 13:10:00,30.72,30.72,30.68,30.71,27000.0,16.7637,16.7637,16.7419,16.7583,27000.0
2007-01-12 13:15:00,30.71,30.71,30.68,30.68,7200.0,16.7583,16.7583,16.7419,16.7419,7200.0
2007-01-12 13:20:00,30.69,30.69,30.65,30.66,19800.0,16.7474,16.7474,16.7255,16.731,19800.0
2007-01-12 13:25:00,30.66,30.68,30.6,30.64,38025.0,16.731,16.7419,16.6982,16.7201,38025.0
2007-01-12 13:30:00,30.64,30.68,30.64,30.67,19350.0,16.7201,16.7419,16.7201,16.7364,19350.0
2007-01-12 13:35:00,30.67,30.68,30.64,30.64,20925.0,16.7364,16.7419,16.7201,16.7201,20925.0
2007-01-12 13:40:00,30.64,30.69,30.64,30.69,19800.0,16.7201,16.7474,16.7201,16.7474,19800.0
2007-01-12 13:45:00,30.69,30.7,30.68,30.69,15300.0,16.7474,16.7528,16.7419,16.7474,15300.0
2007-01-12 13:50:00,30.68,30.71,30.66,30.71,19575.0,16.7419,16.7583,16.731,16.7583,19575.0
2007-01-12 13:55:00,30.7,30.7,30.66,30.67,73800.0,16.7528,16.7528,16.731,16.7364,73800.0
2007-01-12 14:00:00,30.67,30.67,30.64,30.64,9675.0,16.7364,16.7364,16.7201,16.7201,9675.0
2007-01-12 14:05:00,30.64,30.65,30.63,30.63,19125.0,16.7201,16.7255,16.7146,16.7146,19125.0
2007-01-12 14:10:00,30.62,30.62,30.57,30.59,26775.0,16.7092,16.7092,16.6819,16.6928,26775.0
2007-01-12 14:15:00,30.59,30.59,30.52,30.53,39150.0,16.6928,16.6928,16.6546,16.66,39150.0
2007-01-12 14:20:00,30.54,30.54,30.48,30.48,23175.0,16.6655,16.6655,16.6328,16.6328,23175.0
2007-01-12 14:25:00,30.48,30.54,30.47,30.52,19350.0,16.6328,16.6655,16.6273,16.6546,19350.0
2007-01-12 14:30:00,30.53,30.53,30.49,30.5,17100.0,16.66,16.66,16.6382,16.6437,17100.0
2007-01-12 14:35:00,30.49,30.51,30.47,30.48,22275.0,16.6382,16.6491,16.6273,16.6328,22275.0
2007-01-12 14:40:00,30.49,30.52,30.48,30.52,28575.0,16.6382,16.6546,16.6328,16.6546,28575.0
2007-01-12 14:45:00,30.52,30.53,30.51,30.52,25425.0,16.6546,16.66,16.6491,16.6546,25425.0
2007-01-12 14:50:00,30.52,30.52,30.49,30.49,26100.0,16.6546,16.6546,16.6382,16.6382,26100.0
2007-01-12 14:55:00,30.49,30.52,30.49,30.52,24300.0,16.6382,16.6546,16.6382,16.6546,24300.0
2007-01-12 15:00:00,30.52,30.54,30.5,30.51,35550.0,16.6546,16.6655,16.6437,16.6491,35550.0
2007-01-12 15:05:00,30.51,30.53,30.51,30.52,14175.0,16.6491,16.66,16.6491,16.6546,14175.0
2007-01-12 15:10:00,30.53,30.53,30.5,30.52,31950.0,16.66,16.66,16.6437,16.6546,31950.0
2007-01-12 15:15:00,30.52,30.56,30.52,30.52,43650.0,16.6546,16.6764,16.6546,16.6546,43650.0
2007-01-12 15:20:00,30.52,30.53,30.51,30.53,28575.0,16.6546,16.66,16.6491,16.66,28575.0
2007-01-12 15:25:00,30.52,30.55,30.52,30.53,30150.0,16.6546,16.671,16.6546,16.66,30150.0
2007-01-12 15:30:00,30.53,30.57,30.53,30.56,25875.0,16.66,16.6819,16.66,16.6764,25875.0
2007-01-12 15:35:00,30.56,30.56,30.54,30.54,32850.0,16.6764,16.6764,16.6655,16.6655,32850.0
2007-01-12 15:40:00,30.54,30.54,30.51,30.51,27225.0,16.6655,16.6655,16.6491,16.6491,27225.0
2007-01-12 15:45:00,30.5,30.51,30.48,30.51,20925.0,16.6437,16.6491,16.6328,16.6491,20925.0
2007-01-12 15:50:00,30.51,30.57,30.5,30.55,45225.0,16.6491,16.6819,16.6437,16.671,45225.0
2007-01-12 15:55:00,30.55,30.55,30.5,30.54,87975.0,16.671,16.671,16.6437,16.6655,87975.0
2007-01-16 09:30:00,30.49,30.66,30.37,30.5,105075.0,16.6382,16.731,16.5727,16.6437,105075.0
2007-01-16 09:35:00,30.5,30.62,30.45,30.62,38700.0,16.6437,16.7092,16.6164,16.7092,38700.0
2007-01-16 09:40:00,30.62,30.66,30.6,30.64,41175.0,16.7092,16.731,16.6982,16.7201,41175.0
2007-01-16 09:45:00,30.64,30.67,30.59,30.59,64350.0,16.7201,16.7364,16.6928,16.6928,64350.0
2007-01-16 09:50:00,30.59,30.66,30.55,30.65,79650.0,16.6928,16.731,16.671,16.7255,79650.0
2007-01-16 09:55:00,30.65,30.76,30.64,30.71,78975.0,16.7255,16.7856,16.7201,16.7583,78975.0
2007-01-16 10:00:00,30.71,30.72,30.6,30.66,56250.0,16.7583,16.7637,16.6982,16.731,56250.0
2007-01-16 10:05:00,30.63,30.63,30.58,30.58,28350.0,16.7146,16.7146,16.6873,16.6873,28350.0
2007-01-16 10:10:00,30.58,30.66,30.58,30.64,16650.0,16.6873,16.731,16.6873,16.7201,16650.0
2007-01-16 10:15:00,30.64,30.71,30.64,30.7,27225.0,16.7201,16.7583,16.7201,16.7528,27225.0
2007-01-16 10:20:00,30.7,30.72,30.68,30.69,24075.0,16.7528,16.7637,16.7419,16.7474,24075.0
2007-01-16 10:25:00,30.68,30.73,30.67,30.69,24525.0,16.7419,16.7692,16.7364,16.7474,24525.0
2007-01-16 10:30:00,30.7,30.73,30.69,30.71,22950.0,16.7528,16.7692,16.7474,16.7583,22950.0
2007-01-16 10:35:00,30.72,30.72,30.66,30.66,12600.0,16.7637,16.7637,16.731,16.731,12600.0
2007-01-16 10:40:00,30.66,30.69,30.64,30.69,9000.0,16.731,16.7474,16.7201,16.7474,9000.0
2007-01-16 10:45:00,30.7,30.72,30.7,30.71,28350.0,16.7528,16.7637,16.7528,16.7583,28350.0
2007-01-16 10:50:00,30.72,30.76,30.71,30.75,23175.0,16.7637,16.7856,16.7583,16.7801,23175.0
2007-01-16 10:55:00,30.73,30.74,30.65,30.71,16200.0,16.7692,16.7746,16.7255,16.7583,16200.0
2007-01-16 11:00:00,30.69,30.73,30.63,30.67,70425.0,16.7474,16.7692,16.7146,16.7364,70425.0
2007-01-16 11:05:00,30.67,30.67,30.61,30.64,44550.0,16.7364,16.7364,16.7037,16.7201,44550.0
2007-01-16 11:10:00,30.64,30.67,30.63,30.65,16875.0,16.7201,16.7364,16.7146,16.7255,16875.0
2007-01-16 11:15:00,30.65,30.66,30.62,30.66,13275.0,16.7255,16.731,16.7092,16.731,13275.0
2007-01-16 11:20:00,30.65,30.67,30.63,30.65,11250.0,16.7255,16.7364,16.7146,16.7255,11250.0
2007-01-16 11:25:00,30.65,30.67,30.64,30.64,8325.0,16.7255,16.7364,16.7201,16.7201,8325.0
2007-01-16 11:30:00,30.65,30.71,30.65,30.7,20250.0,16.7255,16.7583,16.7255,16.7528,20250.0
2007-01-16 11:35:00,30.71,30.73,30.68,30.68,18000.0,16.7583,16.7692,16.7419,16.7419,18000.0
2007-01-16 11:40:00,30.68,30.73,30.67,30.72,76500.0,16.7419,16.7692,16.7364,16.7637,76500.0
2007-01-16 11:45:00,30.73,30.73,30.72,30.72,4725.0,16.7692,16.7692,16.7637,16.7637,4725.0
2007-01-16 11:50:00,30.73,30.78,30.72,30.77,25200.0,16.7692,16.7965,16.7637,16.791,25200.0
2007-01-16 11:55:00,30.76,30.79,30.72,30.76,18225.0,16.7856,16.8019,16.7637,16.7856,18225.0
2007-01-16 12:00:00,30.75,30.8,30.75,30.8,7650.0,16.7801,16.8074,16.7801,16.8074,7650.0
2007-01-16 12:05:00,30.78,30.78,30.73,30.73,11250.0,16.7965,16.7965,16.7692,16.7692,11250.0
2007-01-16 12:10:00,30.73,30.77,30.72,30.76,11925.0,16.7692,16.791,16.7637,16.7856,11925.0
2007-01-16 12:15:00,30.75,30.77,30.73,30.73,5850.0,16.7801,16.791,16.7692,16.7692,5850.0
2007-01-16 12:20:00,30.73,30.76,30.73,30.74,11475.0,16.7692,16.7856,16.7692,16.7746,11475.0
2007-01-16 12:25:00,30.74,30.78,30.73,30.77,9000.0,16.7746,16.7965,16.7692,16.791,9000.0
2007-01-16 12:30:00,30.77,30.82,30.76,30.77,24300.0,16.791,16.8183,16.7856,16.791,24300.0
2007-01-16 12:35:00,30.78,30.78,30.73,30.75,13275.0,16.7965,16.7965,16.7692,16.7801,13275.0
2007-01-16 12:40:00,30.76,30.76,30.74,30.74,5400.0,16.7856,16.7856,16.7746,16.7746,5400.0
2007-01-16 12:45:00,30.74,30.76,30.72,30.73,20925.0,16.7746,16.7856,16.7637,16.7692,20925.0
2007-01-16 12:50:00,30.72,30.74,30.67,30.68,22500.0,16.7637,16.7746,16.7364,16.7419,22500.0
2007-01-16 12:55:00,30.69,30.71,30.68,30.71,13050.0,16.7474,16.7583,16.7419,16.7583,13050.0
2007-01-16 13:00:00,30.71,30.73,30.7,30.73,9900.0,16.7583,16.7692,16.7528,16.7692,9900.0
2007-01-16 13:05:00,30.73,30.75,30.72,30.75,9225.0,16.7692,16.7801,16.7637,16.7801,9225.0
2007-01-16 13:10:00,30.75,30.75,30.68,30.7,27225.0,16.7801,16.7801,16.7419,16.7528,27225.0
2007-01-16 13:15:00,30.71,30.73,30.69,30.7,17550.0,16.7583,16.7692,16.7474,16.7528,17550.0
2007-01-16 13:20:00,30.71,30.72,30.71,30.71,3375.0,16.7583,16.7637,16.7583,16.7583,3375.0
2007-01-16 13:25:00,30.69,30.75,30.69,30.75,15975.0,16.7474,16.7801,16.7474,16.7801,15975.0
2007-01-16 13:30:00,30.75,30.78,30.73,30.73,11250.0,16.7801,16.7965,16.7692,16.7692,11250.0
2007-01-16 13:35:00,30.74,30.74,30.71,30.72,4950.0,16.7746,16.7746,16.7583,16.7637,4950.0
2007-01-16 13:40:00,30.72,30.73,30.67,30.7,13950.0,16.7637,16.7692,16.7364,16.7528,13950.0
2007-01-16 13:45:00,30.7,30.74,30.69,30.72,10125.0,16.7528,16.7746,16.7474,16.7637,10125.0
2007-01-16 13:50:00,30.69,30.75,30.69,30.75,14175.0,16.7474,16.7801,16.7474,16.7801,14175.0
2007-01-16 13:55:00,30.74,30.78,30.72,30.76,14625.0,16.7746,16.7965,16.7637,16.7856,14625.0
2007-01-16 14:00:00,30.77,30.77,30.7,30.7,14175.0,16.791,16.791,16.7528,16.7528,14175.0
2007-01-16 14:05:00,30.7,30.72,30.7,30.71,16200.0,16.7528,16.7637,16.7528,16.7583,16200.0
2007-01-16 14:10:00,30.7,30.76,30.7,30.75,13725.0,16.7528,16.7856,16.7528,16.7801,13725.0
2007-01-16 14:15:00,30.74,30.75,30.73,30.75,6750.0,16.7746,16.7801,16.7692,16.7801,6750.0
2007-01-16 14:20:00,30.75,30.79,30.74,30.78,22500.0,16.7801,16.8019,16.7746,16.7965,22500.0
2007-01-16 14:25:00,30.77,30.79,30.72,30.73,14850.0,16.791,16.8019,16.7637,16.7692,14850.0
2007-01-16 14:30:00,30.74,30.8,30.74,30.8,16425.0,16.7746,16.8074,16.7746,16.8074,16425.0
2007-01-16 14:35:00,30.78,30.82,30.76,30.79,18675.0,16.7965,16.8183,16.7856,16.8019,18675.0
2007-01-16 14:40:00,30.8,30.81,30.76,30.79,15525.0,16.8074,16.8128,16.7856,16.8019,15525.0
2007-01-16 14:45:00,30.8,30.83,30.8,30.8,18675.0,16.8074,16.8238,16.8074,16.8074,18675.0
2007-01-16 14:50:00,30.8,30.82,30.8,30.81,9000.0,16.8074,16.8183,16.8074,16.8128,9000.0
2007-01-16 14:55:00,30.8,30.81,30.76,30.78,9450.0,16.8074,16.8128,16.7856,16.7965,9450.0
2007-01-16 15:00:00,30.77,30.82,30.74,30.81,23850.0,16.791,16.8183,16.7746,16.8128,23850.0
2007-01-16 15:05:00,30.81,30.83,30.8,30.8,33975.0,16.8128,16.8238,16.8074,16.8074,33975.0
2007-01-16 15:10:00,30.8,30.83,30.8,30.8,20025.0,16.8074,16.8238,16.8074,16.8074,20025.0
2007-01-16 15:15:00,30.8,30.81,30.77,30.77,19800.0,16.8074,16.8128,16.791,16.791,19800.0
2007-01-16 15:20:00,30.77,30.81,30.76,30.76,21600.0,16.791,16.8128,16.7856,16.7856,21600.0
2007-01-16 15:25:00,30.76,30.83,30.76,30.81,21375.0,16.7856,16.8238,16.7856,16.8128,21375.0
2007-01-16 15:30:00,30.83,30.83,30.77,30.78,31500.0,16.8238,16.8238,16.791,16.7965,31500.0
2007-01-16 15:35:00,30.77,30.8,30.75,30.76,27900.0,16.791,16.8074,16.7801,16.7856,27900.0
2007-01-16 15:40:00,30.77,30.79,30.76,30.77,26550.0,16.791,16.8019,16.7856,16.791,26550.0
2007-01-16 15:45:00,30.77,30.77,30.73,30.74,23850.0,16.791,16.791,16.7692,16.7746,23850.0
2007-01-16 15:50:00,30.74,30.79,30.74,30.77,24525.0,16.7746,16.8019,16.7746,16.791,24525.0
2007-01-16 15:55:00,30.77,30.82,30.76,30.82,84375.0,16.791,16.8183,16.7856,16.8183,84375.0
2007-01-17 09:30:00,30.71,30.92,30.7,30.88,137025.0,16.7583,16.8729,16.7528,16.851,137025.0
2007-01-17 09:35:00,30.89,30.99,30.88,30.9,84825.0,16.8565,16.9111,16.851,16.862,84825.0
2007-01-17 09:40:00,30.9,30.91,30.8,30.81,46350.0,16.862,16.8674,16.8074,16.8128,46350.0
2007-01-17 09:45:00,30.8,30.8,30.74,30.76,40725.0,16.8074,16.8074,16.7746,16.7856,40725.0
2007-01-17 09:50:00,30.74,30.85,30.71,30.8,62100.0,16.7746,16.8347,16.7583,16.8074,62100.0
2007-01-17 09:55:00,30.79,30.79,30.71,30.73,26550.0,16.8019,16.8019,16.7583,16.7692,26550.0
2007-01-17 10:00:00,30.72,30.73,30.48,30.66,121050.0,16.7637,16.7692,16.6328,16.731,121050.0
2007-01-17 10:05:00,30.67,30.67,30.59,30.65,65025.0,16.7364,16.7364,16.6928,16.7255,65025.0
2007-01-17 10:10:00,30.64,30.67,30.6,30.6,29925.0,16.7201,16.7364,16.6982,16.6982,29925.0
2007-01-17 10:15:00,30.61,30.64,30.59,30.6,50175.0,16.7037,16.7201,16.6928,16.6982,50175.0
2007-01-17 10:20:00,30.6,30.62,30.56,30.59,28800.0,16.6982,16.7092,16.6764,16.6928,28800.0
2007-01-17 10:25:00,30.58,30.59,30.52,30.55,34650.0,16.6873,16.6928,16.6546,16.671,34650.0
2007-01-17 10:30:00,30.56,30.59,30.52,30.59,29925.0,16.6764,16.6928,16.6546,16.6928,29925.0
2007-01-17 10:35:00,30.59,30.64,30.58,30.62,28575.0,16.6928,16.7201,16.6873,16.7092,28575.0
2007-01-17 10:40:00,30.62,30.69,30.62,30.62,23175.0,16.7092,16.7474,16.7092,16.7092,23175.0
2007-01-17 10:45:00,30.61,30.63,30.59,30.59,13275.0,16.7037,16.7146,16.6928,16.6928,13275.0
2007-01-17 10:50:00,30.58,30.63,30.56,30.61,19575.0,16.6873,16.7146,16.6764,16.7037,19575.0
2007-01-17 10:55:00,30.6,30.61,30.53,30.61,24750.0,16.6982,16.7037,16.66,16.7037,24750.0
2007-01-17 11:00:00,30.63,30.71,30.61,30.7,58050.0,16.7146,16.7583,16.7037,16.7528,58050.0
2007-01-17 11:05:00,30.69,30.75,30.68,30.72,38475.0,16.7474,16.7801,16.7419,16.7637,38475.0
2007-01-17 11:10:00,30.71,30.73,30.67,30.67,31950.0,16.7583,16.7692,16.7364,16.7364,31950.0
2007-01-17 11:15:00,30.67,30.69,30.6,30.63,22500.0,16.7364,16.7474,16.6982,16.7146,22500.0
2007-01-17 11:20:00,30.61,30.63,30.6,30.61,11250.0,16.7037,16.7146,16.6982,16.7037,11250.0
2007-01-17 11:25:00,30.62,30.64,30.61,30.64,8775.0,16.7092,16.7201,16.7037,16.7201,8775.0
2007-01-17 11:30:00,30.64,30.68,30.63,30.64,16875.0,16.7201,16.7419,16.7146,16.7201,16875.0
2007-01-17 11:35:00,30.64,30.71,30.64,30.65,27900.0,16.7201,16.7583,16.7201,16.7255,27900.0
2007-01-17 11:40:00,30.65,30.69,30.65,30.69,27675.0,16.7255,16.7474,16.7255,16.7474,27675.0
2007-01-17 11:45:00,30.68,30.71,30.65,30.69,21600.0,16.7419,16.7583,16.7255,16.7474,21600.0
2007-01-17 11:50:00,30.69,30.71,30.68,30.69,26100.0,16.7474,16.7583,16.7419,16.7474,26100.0
2007-01-17 11:55:00,30.69,30.78,30.68,30.76,29925.0,16.7474,16.7965,16.7419,16.7856,29925.0
2007-01-17 12:00:00,30.76,30.83,30.75,30.81,28125.0,16.7856,16.8238,16.7801,16.8128,28125.0
2007-01-17 12:05:00,30.82,30.9,30.79,30.89,46125.0,16.8183,16.862,16.8019,16.8565,46125.0
2007-01-17 12:10:00,30.88,30.92,30.84,30.84,28125.0,16.851,16.8729,16.8292,16.8292,28125.0
2007-01-17 12:15:00,30.84,30.84,30.76,30.78,27000.0,16.8292,16.8292,16.7856,16.7965,27000.0
2007-01-17 12:20:00,30.76,30.78,30.76,30.78,12825.0,16.7856,16.7965,16.7856,16.7965,12825.0
2007-01-17 12:25:00,30.78,30.84,30.78,30.84,30375.0,16.7965,16.8292,16.7965,16.8292,30375.0
2007-01-17 12:30:00,30.84,30.84,30.78,30.78,13050.0,16.8292,16.8292,16.7965,16.7965,13050.0
2007-01-17 12:35:00,30.78,30.78,30.73,30.75,22275.0,16.7965,16.7965,16.7692,16.7801,22275.0
2007-01-17 12:40:00,30.75,30.8,30.75,30.8,25425.0,16.7801,16.8074,16.7801,16.8074,25425.0
2007-01-17 12:45:00,30.8,30.83,30.79,30.83,12375.0,16.8074,16.8238,16.8019,16.8238,12375.0
2007-01-17 12:50:00,30.82,30.89,30.82,30.89,18450.0,16.8183,16.8565,16.8183,16.8565,18450.0
2007-01-17 12:55:00,30.89,30.91,30.88,30.88,18000.0,16.8565,16.8674,16.851,16.851,18000.0
2007-01-17 13:00:00,30.88,30.92,30.87,30.89,26775.0,16.851,16.8729,16.8456,16.8565,26775.0
2007-01-17 13:05:00,30.88,30.88,30.82,30.82,23400.0,16.851,16.851,16.8183,16.8183,23400.0
2007-01-17 13:10:00,30.82,30.82,30.8,30.82,24750.0,16.8183,16.8183,16.8074,16.8183,24750.0
2007-01-17 13:15:00,30.82,30.85,30.81,30.81,26775.0,16.8183,16.8347,16.8128,16.8128,26775.0
2007-01-17 13:20:00,30.81,30.84,30.78,30.78,34200.0,16.8128,16.8292,16.7965,16.7965,34200.0
2007-01-17 13:25:00,30.78,30.78,30.73,30.73,23625.0,16.7965,16.7965,16.7692,16.7692,23625.0
2007-01-17 13:30:00,30.73,30.77,30.72,30.75,21375.0,16.7692,16.791,16.7637,16.7801,21375.0
2007-01-17 13:35:00,30.74,30.77,30.72,30.76,29700.0,16.7746,16.791,16.7637,16.7856,29700.0
2007-01-17 13:40:00,30.75,30.76,30.7,30.71,23175.0,16.7801,16.7856,16.7528,16.7583,23175.0
2007-01-17 13:45:00,30.7,30.71,30.68,30.71,21825.0,16.7528,16.7583,16.7419,16.7583,21825.0
2007-01-17 13:50:00,30.7,30.71,30.65,30.66,30825.0,16.7528,16.7583,16.7255,16.731,30825.0
2007-01-17 13:55:00,30.67,30.7,30.67,30.69,19575.0,16.7364,16.7528,16.7364,16.7474,19575.0
2007-01-17 14:00:00,30.69,30.78,30.65,30.72,71100.0,16.7474,16.7965,16.7255,16.7637,71100.0
2007-01-17 14:05:00,30.71,30.73,30.66,30.68,36225.0,16.7583,16.7692,16.731,16.7419,36225.0
2007-01-17 14:10:00,30.68,30.68,30.62,30.63,44100.0,16.7419,16.7419,16.7092,16.7146,44100.0
2007-01-17 14:15:00,30.62,30.65,30.59,30.64,28575.0,16.7092,16.7255,16.6928,16.7201,28575.0
2007-01-17 14:20:00,30.63,30.64,30.56,30.63,34200.0,16.7146,16.7201,16.6764,16.7146,34200.0
2007-01-17 14:25:00,30.63,30.64,30.6,30.64,26325.0,16.7146,16.7201,16.6982,16.7201,26325.0
2007-01-17 14:30:00,30.64,30.66,30.58,30.6,45000.0,16.7201,16.731,16.6873,16.6982,45000.0
2007-01-17 14:35:00,30.6,30.64,30.58,30.62,20475.0,16.6982,16.7201,16.6873,16.7092,20475.0
2007-01-17 14:40:00,30.61,30.63,30.59,30.6,24750.0,16.7037,16.7146,16.6928,16.6982,24750.0
2007-01-17 14:45:00,30.6,30.6,30.53,30.56,33975.0,16.6982,16.6982,16.66,16.6764,33975.0
2007-01-17 14:50:00,30.55,30.58,30.49,30.58,55575.0,16.671,16.6873,16.6382,16.6873,55575.0
2007-01-17 14:55:00,30.57,30.6,30.55,30.56,52425.0,16.6819,16.6982,16.671,16.6764,52425.0
2007-01-17 15:00:00,30.56,30.56,30.54,30.56,30150.0,16.6764,16.6764,16.6655,16.6764,30150.0
2007-01-17 15:05:00,30.56,30.57,30.47,30.47,50625.0,16.6764,16.6819,16.6273,16.6273,50625.0
2007-01-17 15:10:00,30.48,30.52,30.46,30.51,54450.0,16.6328,16.6546,16.6219,16.6491,54450.0
2007-01-17 15:15:00,30.52,30.54,30.49,30.53,40050.0,16.6546,16.6655,16.6382,16.66,40050.0
2007-01-17 15:20:00,30.52,30.56,30.49,30.51,34200.0,16.6546,16.6764,16.6382,16.6491,34200.0
2007-01-17 15:25:00,30.51,30.55,30.5,30.55,37125.0,16.6491,16.671,16.6437,16.671,37125.0
2007-01-17 15:30:00,30.56,30.59,30.53,30.54,41400.0,16.6764,16.6928,16.66,16.6655,41400.0
2007-01-17 15:35:00,30.54,30.61,30.54,30.56,43875.0,16.6655,16.7037,16.6655,16.6764,43875.0
2007-01-17 15:40:00,30.56,30.56,30.51,30.51,38925.0,16.6764,16.6764,16.6491,16.6491,38925.0
2007-01-17 15:45:00,30.51,30.53,30.5,30.5,36900.0,16.6491,16.66,16.6437,16.6437,36900.0
2007-01-17 15:50:00,30.5,30.54,30.48,30.51,89550.0,16.6437,16.6655,16.6328,16.6491,89550.0
2007-01-17 15:55:00,30.52,30.54,30.48,30.54,113175.0,16.6546,16.6655,16.6328,16.6655,113175.0
2007-01-18 09:30:00,30.54,30.78,30.47,30.74,151875.0,16.6655,16.7965,16.6273,16.7746,151875.0
2007-01-18 09:35:00,30.75,30.75,30.64,30.73,65925.0,16.7801,16.7801,16.7201,16.7692,65925.0
2007-01-18 09:40:00,30.7,30.71,30.6,30.69,31275.0,16.7528,16.7583,16.6982,16.7474,31275.0
2007-01-18 09:45:00,30.7,30.72,30.68,30.72,27225.0,16.7528,16.7637,16.7419,16.7637,27225.0
2007-01-18 09:50:00,30.72,30.84,30.72,30.83,37575.0,16.7637,16.8292,16.7637,16.8238,37575.0
2007-01-18 09:55:00,30.83,30.83,30.73,30.76,42975.0,16.8238,16.8238,16.7692,16.7856,42975.0
2007-01-18 10:00:00,30.76,30.76,30.51,30.52,105750.0,16.7856,16.7856,16.6491,16.6546,105750.0
2007-01-18 10:05:00,30.49,30.51,30.37,30.51,89550.0,16.6382,16.6491,16.5727,16.6491,89550.0
2007-01-18 10:10:00,30.5,30.5,30.42,30.46,48150.0,16.6437,16.6437,16.6,16.6219,48150.0
2007-01-18 10:15:00,30.46,30.56,30.42,30.54,44550.0,16.6219,16.6764,16.6,16.6655,44550.0
2007-01-18 10:20:00,30.52,30.61,30.5,30.56,43875.0,16.6546,16.7037,16.6437,16.6764,43875.0
2007-01-18 10:25:00,30.56,30.56,30.52,30.55,11925.0,16.6764,16.6764,16.6546,16.671,11925.0
2007-01-18 10:30:00,30.55,30.56,30.43,30.46,272025.0,16.671,16.6764,16.6055,16.6219,272025.0
2007-01-18 10:35:00,30.45,30.52,30.45,30.51,32625.0,16.6164,16.6546,16.6164,16.6491,32625.0
2007-01-18 10:40:00,30.51,30.53,30.43,30.47,41175.0,16.6491,16.66,16.6055,16.6273,41175.0
2007-01-18 10:45:00,30.45,30.48,30.39,30.4,47925.0,16.6164,16.6328,16.5837,16.5891,47925.0
2007-01-18 10:50:00,30.4,30.49,30.37,30.49,44100.0,16.5891,16.6382,16.5727,16.6382,44100.0
2007-01-18 10:55:00,30.5,30.5,30.35,30.36,32175.0,16.6437,16.6437,16.5618,16.5673,32175.0
2007-01-18 11:00:00,30.38,30.41,30.33,30.37,55800.0,16.5782,16.5946,16.5509,16.5727,55800.0
2007-01-18 11:05:00,30.36,30.44,30.36,30.37,55350.0,16.5673,16.6109,16.5673,16.5727,55350.0
2007-01-18 11:10:00,30.37,30.37,30.3,30.31,39600.0,16.5727,16.5727,16.5345,16.54,39600.0
2007-01-18 11:15:00,30.32,30.36,30.28,30.34,45450.0,16.5455,16.5673,16.5236,16.5564,45450.0
2007-01-18 11:20:00,30.33,30.33,30.28,30.29,31500.0,16.5509,16.5509,16.5236,16.5291,31500.0
2007-01-18 11:25:00,30.29,30.29,30.23,30.29,29475.0,16.5291,16.5291,16.4963,16.5291,29475.0
2007-01-18 11:30:00,30.28,30.29,30.24,30.28,30600.0,16.5236,16.5291,16.5018,16.5236,30600.0
2007-01-18 11:35:00,30.29,30.32,30.24,30.32,28125.0,16.5291,16.5455,16.5018,16.5455,28125.0
2007-01-18 11:40:00,30.32,30.36,30.25,30.26,87300.0,16.5455,16.5673,16.5073,16.5127,87300.0
2007-01-18 11:45:00,30.25,30.31,30.22,30.22,45900.0,16.5073,16.54,16.4909,16.4909,45900.0
2007-01-18 11:50:00,30.23,30.35,30.23,30.35,52875.0,16.4963,16.5618,16.4963,16.5618,52875.0
2007-01-18 11:55:00,30.35,30.35,30.24,30.26,29700.0,16.5618,16.5618,16.5018,16.5127,29700.0
2007-01-18 12:00:00,30.27,30.33,30.27,30.3,37575.0,16.5182,16.5509,16.5182,16.5345,37575.0
2007-01-18 12:05:00,30.31,30.38,30.29,30.31,31500.0,16.54,16.5782,16.5291,16.54,31500.0
2007-01-18 12:10:00,30.32,30.34,30.29,30.31,20700.0,16.5455,16.5564,16.5291,16.54,20700.0
2007-01-18 12:15:00,30.3,30.3,30.23,30.23,15525.0,16.5345,16.5345,16.4963,16.4963,15525.0
2007-01-18 12:20:00,30.23,30.25,30.16,30.21,47475.0,16.4963,16.5073,16.4581,16.4854,47475.0
2007-01-18 12:25:00,30.22,30.22,30.16,30.18,17325.0,16.4909,16.4909,16.4581,16.4691,17325.0
2007-01-18 12:30:00,30.18,30.21,30.13,30.19,47475.0,16.4691,16.4854,16.4418,16.4745,47475.0
2007-01-18 12:35:00,30.19,30.19,30.16,30.19,15300.0,16.4745,16.4745,16.4581,16.4745,15300.0
2007-01-18 12:40:00,30.2,30.26,30.2,30.26,28800.0,16.48,16.5127,16.48,16.5127,28800.0
2007-01-18 12:45:00,30.26,30.32,30.26,30.29,28125.0,16.5127,16.5455,16.5127,16.5291,28125.0
2007-01-18 12:50:00,30.29,30.3,30.28,30.28,21825.0,16.5291,16.5345,16.5236,16.5236,21825.0
2007-01-18 12:55:00,30.28,30.3,30.22,30.24,39375.0,16.5236,16.5345,16.4909,16.5018,39375.0
2007-01-18 13:00:00,30.24,30.25,30.2,30.21,30600.0,16.5018,16.5073,16.48,16.4854,30600.0
2007-01-18 13:05:00,30.21,30.22,30.2,30.22,21150.0,16.4854,16.4909,16.48,16.4909,21150.0
2007-01-18 13:10:00,30.22,30.22,30.18,30.19,19125.0,16.4909,16.4909,16.4691,16.4745,19125.0
2007-01-18 13:15:00,30.18,30.19,30.11,30.12,24300.0,16.4691,16.4745,16.4309,16.4363,24300.0
2007-01-18 13:20:00,30.13,30.14,30.08,30.12,27225.0,16.4418,16.4472,16.4145,16.4363,27225.0
2007-01-18 13:25:00,30.11,30.17,30.11,30.14,15750.0,16.4309,16.4636,16.4309,16.4472,15750.0
2007-01-18 13:30:00,30.13,30.2,30.12,30.18,15750.0,16.4418,16.48,16.4363,16.4691,15750.0
2007-01-18 13:35:00,30.18,30.21,30.16,30.18,17325.0,16.4691,16.4854,16.4581,16.4691,17325.0
2007-01-18 13:40:00,30.18,30.2,30.15,30.2,13950.0,16.4691,16.48,16.4527,16.48,13950.0
2007-01-18 13:45:00,30.21,30.22,30.17,30.18,20250.0,16.4854,16.4909,16.4636,16.4691,20250.0
2007-01-18 13:50:00,30.18,30.21,30.15,30.17,16200.0,16.4691,16.4854,16.4527,16.4636,16200.0
2007-01-18 13:55:00,30.17,30.19,30.02,30.04,107325.0,16.4636,16.4745,16.3817,16.3927,107325.0
2007-01-18 14:00:00,30.04,30.04,29.97,30.01,55350.0,16.3927,16.3927,16.3545,16.3763,55350.0
2007-01-18 14:05:00,30.01,30.09,30.01,30.07,56925.0,16.3763,16.4199,16.3763,16.409,56925.0
2007-01-18 14:10:00,30.08,30.12,30.04,30.09,60975.0,16.4145,16.4363,16.3927,16.4199,60975.0
2007-01-18 14:15:00,30.09,30.14,30.08,30.11,34200.0,16.4199,16.4472,16.4145,16.4309,34200.0
2007-01-18 14:20:00,30.11,30.15,30.09,30.09,23625.0,16.4309,16.4527,16.4199,16.4199,23625.0
2007-01-18 14:25:00,30.1,30.12,30.02,30.08,39600.0,16.4254,16.4363,16.3817,16.4145,39600.0
2007-01-18 14:30:00,30.07,30.07,30.02,30.03,32625.0,16.409,16.409,16.3817,16.3872,32625.0
2007-01-18 14:35:00,30.04,30.09,30.02,30.03,27450.0,16.3927,16.4199,16.3817,16.3872,27450.0
2007-01-18 14:40:00,30.02,30.08,30.01,30.08,40950.0,16.3817,16.4145,16.3763,16.4145,40950.0
2007-01-18 14:45:00,30.08,30.08,30.03,30.04,28350.0,16.4145,16.4145,16.3872,16.3927,28350.0
2007-01-18 14:50:00,30.04,30.04,29.97,29.98,48600.0,16.3927,16.3927,16.3545,16.3599,48600.0
2007-01-18 14:55:00,29.98,30.0,29.95,29.99,39375.0,16.3599,16.3708,16.3435,16.3654,39375.0
2007-01-18 15:00:00,29.99,30.02,29.95,29.96,33075.0,16.3654,16.3817,16.3435,16.349,33075.0
2007-01-18 15:05:00,29.96,30.0,29.95,30.0,48825.0,16.349,16.3708,16.3435,16.3708,48825.0
2007-01-18 15:10:00,29.99,30.02,29.95,30.0,36675.0,16.3654,16.3817,16.3435,16.3708,36675.0
2007-01-18 15:15:00,30.02,30.04,29.91,29.95,54450.0,16.3817,16.3927,16.3217,16.3435,54450.0
2007-01-18 15:20:00,29.95,30.02,29.95,30.02,50850.0,16.3435,16.3817,16.3435,16.3817,50850.0
2007-01-18 15:25:00,30.02,30.03,29.95,29.97,39375.0,16.3817,16.3872,16.3435,16.3545,39375.0
2007-01-18 15:30:00,29.98,30.02,29.94,30.02,42975.0,16.3599,16.3817,16.3381,16.3817,42975.0
2007-01-18 15:35:00,30.0,30.08,29.99,30.04,43875.0,16.3708,16.4145,16.3654,16.3927,43875.0
2007-01-18 15:40:00,30.04,30.08,30.02,30.02,36900.0,16.3927,16.4145,16.3817,16.3817,36900.0
2007-01-18 15:45:00,30.0,30.05,29.96,30.04,45000.0,16.3708,16.3981,16.349,16.3927,45000.0
2007-01-18 15:50:00,30.06,30.08,30.0,30.07,64350.0,16.4036,16.4145,16.3708,16.409,64350.0
2007-01-18 15:55:00,30.07,30.07,29.98,29.98,125100.0,16.409,16.409,16.3599,16.3599,125100.0
2007-01-19 09:30:00,29.75,29.98,29.67,29.84,1110375.0,16.2344,16.3599,16.1908,16.2835,1110375.0
2007-01-19 09:35:00,29.84,30.22,29.8,30.18,59400.0,16.2835,16.4909,16.2617,16.4691,59400.0
2007-01-19 09:40:00,30.18,30.23,30.15,30.22,54900.0,16.4691,16.4963,16.4527,16.4909,54900.0
2007-01-19 09:45:00,30.22,30.22,30.08,30.22,41625.0,16.4909,16.4909,16.4145,16.4909,41625.0
2007-01-19 09:50:00,30.2,30.22,30.15,30.22,30375.0,16.48,16.4909,16.4527,16.4909,30375.0
2007-01-19 09:55:00,30.22,30.32,30.13,30.3,65700.0,16.4909,16.5455,16.4418,16.5345,65700.0
2007-01-19 10:00:00,30.3,30.37,30.19,30.2,69075.0,16.5345,16.5727,16.4745,16.48,69075.0
2007-01-19 10:05:00,30.17,30.27,30.16,30.24,46350.0,16.4636,16.5182,16.4581,16.5018,46350.0
2007-01-19 10:10:00,30.23,30.24,30.08,30.08,27450.0,16.4963,16.5018,16.4145,16.4145,27450.0
2007-01-19 10:15:00,30.11,30.13,30.09,30.12,15750.0,16.4309,16.4418,16.4199,16.4363,15750.0
2007-01-19 10:20:00,30.12,30.2,30.12,30.2,21825.0,16.4363,16.48,16.4363,16.48,21825.0
2007-01-19 10:25:00,30.21,30.25,30.21,30.23,15075.0,16.4854,16.5073,16.4854,16.4963,15075.0
2007-01-19 10:30:00,30.24,30.27,30.18,30.21,31725.0,16.5018,16.5182,16.4691,16.4854,31725.0
2007-01-19 10:35:00,30.21,30.27,30.15,30.22,35550.0,16.4854,16.5182,16.4527,16.4909,35550.0
2007-01-19 10:40:00,30.21,30.33,30.21,30.29,38700.0,16.4854,16.5509,16.4854,16.5291,38700.0
2007-01-19 10:45:00,30.29,30.43,30.29,30.37,51300.0,16.5291,16.6055,16.5291,16.5727,51300.0
2007-01-19 10:50:00,30.38,30.39,30.31,30.39,49275.0,16.5782,16.5837,16.54,16.5837,49275.0
2007-01-19 10:55:00,30.39,30.44,30.32,30.32,33975.0,16.5837,16.6109,16.5455,16.5455,33975.0
2007-01-19 11:00:00,30.33,30.35,30.23,30.32,69525.0,16.5509,16.5618,16.4963,16.5455,69525.0
2007-01-19 11:05:00,30.32,30.32,30.21,30.28,55350.0,16.5455,16.5455,16.4854,16.5236,55350.0
2007-01-19 11:10:00,30.28,30.32,30.28,30.28,16875.0,16.5236,16.5455,16.5236,16.5236,16875.0
2007-01-19 11:15:00,30.27,30.27,30.18,30.18,14175.0,16.5182,16.5182,16.4691,16.4691,14175.0
2007-01-19 11:20:00,30.18,30.21,30.18,30.18,17775.0,16.4691,16.4854,16.4691,16.4691,17775.0
2007-01-19 11:25:00,30.17,30.2,30.14,30.16,21150.0,16.4636,16.48,16.4472,16.4581,21150.0
2007-01-19 11:30:00,30.16,30.16,30.12,30.14,14175.0,16.4581,16.4581,16.4363,16.4472,14175.0
2007-01-19 11:35:00,30.16,30.16,30.12,30.14,52425.0,16.4581,16.4581,16.4363,16.4472,52425.0
2007-01-19 11:40:00,30.15,30.18,30.12,30.12,20700.0,16.4527,16.4691,16.4363,16.4363,20700.0
2007-01-19 11:45:00,30.12,30.12,30.06,30.1,22275.0,16.4363,16.4363,16.4036,16.4254,22275.0
2007-01-19 11:50:00,30.08,30.11,30.08,30.1,8100.0,16.4145,16.4309,16.4145,16.4254,8100.0
2007-01-19 11:55:00,30.11,30.14,30.1,30.1,12825.0,16.4309,16.4472,16.4254,16.4254,12825.0
2007-01-19 12:00:00,30.11,30.18,30.09,30.18,13950.0,16.4309,16.4691,16.4199,16.4691,13950.0
2007-01-19 12:05:00,30.2,30.21,30.13,30.14,26550.0,16.48,16.4854,16.4418,16.4472,26550.0
2007-01-19 12:10:00,30.15,30.17,30.08,30.11,23400.0,16.4527,16.4636,16.4145,16.4309,23400.0
2007-01-19 12:15:00,30.11,30.13,30.09,30.11,7875.0,16.4309,16.4418,16.4199,16.4309,7875.0
2007-01-19 12:20:00,30.1,30.14,30.1,30.13,5625.0,16.4254,16.4472,16.4254,16.4418,5625.0
2007-01-19 12:25:00,30.13,30.14,30.12,30.14,2025.0,16.4418,16.4472,16.4363,16.4472,2025.0
2007-01-19 12:30:00,30.13,30.14,30.1,30.12,13275.0,16.4418,16.4472,16.4254,16.4363,13275.0
2007-01-19 12:35:00,30.1,30.13,30.06,30.13,13950.0,16.4254,16.4418,16.4036,16.4418,13950.0
2007-01-19 12:40:00,30.13,30.15,30.1,30.15,8100.0,16.4418,16.4527,16.4254,16.4527,8100.0
2007-01-19 12:45:00,30.15,30.17,30.15,30.16,9000.0,16.4527,16.4636,16.4527,16.4581,9000.0
2007-01-19 12:50:00,30.16,30.17,30.16,30.16,24750.0,16.4581,16.4636,16.4581,16.4581,24750.0
2007-01-19 12:55:00,30.17,30.17,30.14,30.14,11025.0,16.4636,16.4636,16.4472,16.4472,11025.0
2007-01-19 13:00:00,30.15,30.21,30.13,30.17,44550.0,16.4527,16.4854,16.4418,16.4636,44550.0
2007-01-19 13:05:00,30.19,30.2,30.16,30.18,10575.0,16.4745,16.48,16.4581,16.4691,10575.0
2007-01-19 13:10:00,30.17,30.18,30.15,30.17,14400.0,16.4636,16.4691,16.4527,16.4636,14400.0
2007-01-19 13:15:00,30.17,30.22,30.17,30.17,18225.0,16.4636,16.4909,16.4636,16.4636,18225.0
2007-01-19 13:20:00,30.16,30.2,30.16,30.16,8775.0,16.4581,16.48,16.4581,16.4581,8775.0
2007-01-19 13:25:00,30.17,30.18,30.16,30.16,17100.0,16.4636,16.4691,16.4581,16.4581,17100.0
2007-01-19 13:30:00,30.16,30.17,30.14,30.14,6975.0,16.4581,16.4636,16.4472,16.4472,6975.0
2007-01-19 13:35:00,30.15,30.16,30.1,30.15,8100.0,16.4527,16.4581,16.4254,16.4527,8100.0
2007-01-19 13:40:00,30.16,30.17,30.14,30.16,10575.0,16.4581,16.4636,16.4472,16.4581,10575.0
2007-01-19 13:45:00,30.16,30.16,30.14,30.16,14400.0,16.4581,16.4581,16.4472,16.4581,14400.0
2007-01-19 13:50:00,30.16,30.16,30.12,30.12,9675.0,16.4581,16.4581,16.4363,16.4363,9675.0
2007-01-19 13:55:00,30.12,30.16,30.11,30.14,17550.0,16.4363,16.4581,16.4309,16.4472,17550.0
2007-01-19 14:00:00,30.14,30.2,30.11,30.19,27900.0,16.4472,16.48,16.4309,16.4745,27900.0
2007-01-19 14:05:00,30.19,30.24,30.16,30.16,21825.0,16.4745,16.5018,16.4581,16.4581,21825.0
2007-01-19 14:10:00,30.16,30.24,30.16,30.24,12150.0,16.4581,16.5018,16.4581,16.5018,12150.0
2007-01-19 14:15:00,30.23,30.32,30.22,30.26,44100.0,16.4963,16.5455,16.4909,16.5127,44100.0
2007-01-19 14:20:00,30.26,30.28,30.25,30.25,47925.0,16.5127,16.5236,16.5073,16.5073,47925.0
2007-01-19 14:25:00,30.25,30.25,30.21,30.24,14625.0,16.5073,16.5073,16.4854,16.5018,14625.0
2007-01-19 14:30:00,30.24,30.24,30.18,30.18,16200.0,16.5018,16.5018,16.4691,16.4691,16200.0
2007-01-19 14:35:00,30.19,30.21,30.18,30.19,12375.0,16.4745,16.4854,16.4691,16.4745,12375.0
2007-01-19 14:40:00,30.19,30.2,30.15,30.2,20250.0,16.4745,16.48,16.4527,16.48,20250.0
2007-01-19 14:45:00,30.2,30.21,30.17,30.19,13500.0,16.48,16.4854,16.4636,16.4745,13500.0
2007-01-19 14:50:00,30.19,30.24,30.19,30.2,8550.0,16.4745,16.5018,16.4745,16.48,8550.0
2007-01-19 14:55:00,30.21,30.29,30.21,30.28,29250.0,16.4854,16.5291,16.4854,16.5236,29250.0
2007-01-19 15:00:00,30.27,30.29,30.27,30.27,21375.0,16.5182,16.5291,16.5182,16.5182,21375.0
2007-01-19 15:05:00,30.27,30.29,30.2,30.24,47700.0,16.5182,16.5291,16.48,16.5018,47700.0
2007-01-19 15:10:00,30.24,30.24,30.15,30.19,63225.0,16.5018,16.5018,16.4527,16.4745,63225.0
2007-01-19 15:15:00,30.19,30.2,30.15,30.16,22725.0,16.4745,16.48,16.4527,16.4581,22725.0
2007-01-19 15:20:00,30.18,30.23,30.16,30.22,14400.0,16.4691,16.4963,16.4581,16.4909,14400.0
2007-01-19 15:25:00,30.23,30.23,30.12,30.16,25200.0,16.4963,16.4963,16.4363,16.4581,25200.0
2007-01-19 15:30:00,30.18,30.23,30.17,30.21,25650.0,16.4691,16.4963,16.4636,16.4854,25650.0
2007-01-19 15:35:00,30.21,30.21,30.16,30.16,28125.0,16.4854,16.4854,16.4581,16.4581,28125.0
2007-01-19 15:40:00,30.16,30.21,30.16,30.2,23400.0,16.4581,16.4854,16.4581,16.48,23400.0
2007-01-19 15:45:00,30.2,30.23,30.16,30.21,51750.0,16.48,16.4963,16.4581,16.4854,51750.0
2007-01-19 15:50:00,30.21,30.21,30.17,30.2,27675.0,16.4854,16.4854,16.4636,16.48,27675.0
2007-01-19 15:55:00,30.2,30.22,30.18,30.19,98775.0,16.48,16.4909,16.4691,16.4745,98775.0
2007-01-22 09:30:00,30.07,30.15,29.94,29.99,99000.0,16.409,16.4527,16.3381,16.3654,99000.0
2007-01-22 09:35:00,30.02,30.02,29.83,29.94,54675.0,16.3817,16.3817,16.2781,16.3381,54675.0
2007-01-22 09:40:00,29.94,29.96,29.84,29.9,42300.0,16.3381,16.349,16.2835,16.3163,42300.0
2007-01-22 09:45:00,29.91,29.99,29.84,29.97,83475.0,16.3217,16.3654,16.2835,16.3545,83475.0
2007-01-22 09:50:00,29.97,30.01,29.96,29.99,31725.0,16.3545,16.3763,16.349,16.3654,31725.0
2007-01-22 09:55:00,29.96,30.01,29.95,29.96,35100.0,16.349,16.3763,16.3435,16.349,35100.0
2007-01-22 10:00:00,29.96,30.0,29.78,29.8,76725.0,16.349,16.3708,16.2508,16.2617,76725.0
2007-01-22 10:05:00,29.78,29.8,29.57,29.62,157950.0,16.2508,16.2617,16.1362,16.1635,157950.0
2007-01-22 10:10:00,29.61,29.72,29.56,29.68,97650.0,16.158,16.218,16.1307,16.1962,97650.0
2007-01-22 10:15:00,29.67,29.77,29.62,29.77,57600.0,16.1908,16.2453,16.1635,16.2453,57600.0
2007-01-22 10:20:00,29.77,29.77,29.67,29.69,42975.0,16.2453,16.2453,16.1908,16.2017,42975.0
2007-01-22 10:25:00,29.7,29.77,29.68,29.71,37800.0,16.2071,16.2453,16.1962,16.2126,37800.0
2007-01-22 10:30:00,29.71,29.71,29.59,29.68,49725.0,16.2126,16.2126,16.1471,16.1962,49725.0
2007-01-22 10:35:00,29.68,29.7,29.61,29.63,48375.0,16.1962,16.2071,16.158,16.1689,48375.0
2007-01-22 10:40:00,29.63,29.65,29.6,29.6,51300.0,16.1689,16.1798,16.1526,16.1526,51300.0
2007-01-22 10:45:00,29.59,29.61,29.53,29.57,61875.0,16.1471,16.158,16.1144,16.1362,61875.0
2007-01-22 10:50:00,29.58,29.6,29.54,29.55,43200.0,16.1416,16.1526,16.1198,16.1253,43200.0
2007-01-22 10:55:00,29.56,29.6,29.48,29.55,67725.0,16.1307,16.1526,16.0871,16.1253,67725.0
2007-01-22 11:00:00,29.56,29.57,29.49,29.56,102825.0,16.1307,16.1362,16.0925,16.1307,102825.0
2007-01-22 11:05:00,29.55,29.6,29.51,29.6,35775.0,16.1253,16.1526,16.1034,16.1526,35775.0
2007-01-22 11:10:00,29.6,29.67,29.6,29.61,25650.0,16.1526,16.1908,16.1526,16.158,25650.0
2007-01-22 11:15:00,29.63,29.65,29.52,29.53,59625.0,16.1689,16.1798,16.1089,16.1144,59625.0
2007-01-22 11:20:00,29.53,29.54,29.49,29.53,63675.0,16.1144,16.1198,16.0925,16.1144,63675.0
2007-01-22 11:25:00,29.53,29.54,29.47,29.49,38025.0,16.1144,16.1198,16.0816,16.0925,38025.0
2007-01-22 11:30:00,29.5,29.5,29.44,29.45,74925.0,16.098,16.098,16.0652,16.0707,74925.0
2007-01-22 11:35:00,29.47,29.48,29.44,29.45,55350.0,16.0816,16.0871,16.0652,16.0707,55350.0
2007-01-22 11:40:00,29.46,29.48,29.4,29.46,79425.0,16.0762,16.0871,16.0434,16.0762,79425.0
2007-01-22 11:45:00,29.45,29.45,29.4,29.44,53100.0,16.0707,16.0707,16.0434,16.0652,53100.0
2007-01-22 11:50:00,29.44,29.46,29.42,29.44,95625.0,16.0652,16.0762,16.0543,16.0652,95625.0
2007-01-22 11:55:00,29.44,29.44,29.38,29.4,65025.0,16.0652,16.0652,16.0325,16.0434,65025.0
2007-01-22 12:00:00,29.39,29.46,29.38,29.4,45900.0,16.038,16.0762,16.0325,16.0434,45900.0
2007-01-22 12:05:00,29.4,29.43,29.4,29.42,35100.0,16.0434,16.0598,16.0434,16.0543,35100.0
2007-01-22 12:10:00,29.42,29.42,29.39,29.41,34875.0,16.0543,16.0543,16.038,16.0489,34875.0
2007-01-22 12:15:00,29.41,29.42,29.38,29.42,24975.0,16.0489,16.0543,16.0325,16.0543,24975.0
2007-01-22 12:20:00,29.41,29.44,29.4,29.43,29025.0,16.0489,16.0652,16.0434,16.0598,29025.0
2007-01-22 12:25:00,29.44,29.48,29.44,29.48,12150.0,16.0652,16.0871,16.0652,16.0871,12150.0
2007-01-22 12:30:00,29.48,29.49,29.47,29.49,55125.0,16.0871,16.0925,16.0816,16.0925,55125.0
2007-01-22 12:35:00,29.49,29.49,29.46,29.48,18675.0,16.0925,16.0925,16.0762,16.0871,18675.0
2007-01-22 12:40:00,29.48,29.49,29.44,29.44,62775.0,16.0871,16.0925,16.0652,16.0652,62775.0
2007-01-22 12:45:00,29.44,29.46,29.4,29.46,24075.0,16.0652,16.0762,16.0434,16.0762,24075.0
2007-01-22 12:50:00,29.44,29.46,29.43,29.46,10350.0,16.0652,16.0762,16.0598,16.0762,10350.0
2007-01-22 12:55:00,29.46,29.47,29.43,29.46,9450.0,16.0762,16.0816,16.0598,16.0762,9450.0
2007-01-22 13:00:00,29.46,29.47,29.45,29.46,11700.0,16.0762,16.0816,16.0707,16.0762,11700.0
2007-01-22 13:05:00,29.46,29.47,29.4,29.45,15525.0,16.0762,16.0816,16.0434,16.0707,15525.0
2007-01-22 13:10:00,29.47,29.5,29.46,29.5,20025.0,16.0816,16.098,16.0762,16.098,20025.0
2007-01-22 13:15:00,29.5,29.55,29.49,29.54,19800.0,16.098,16.1253,16.0925,16.1198,19800.0
2007-01-22 13:20:00,29.55,29.55,29.52,29.53,17550.0,16.1253,16.1253,16.1089,16.1144,17550.0
2007-01-22 13:25:00,29.53,29.56,29.51,29.56,16875.0,16.1144,16.1307,16.1034,16.1307,16875.0
2007-01-22 13:30:00,29.56,29.56,29.49,29.49,9225.0,16.1307,16.1307,16.0925,16.0925,9225.0
2007-01-22 13:35:00,29.48,29.52,29.48,29.52,17325.0,16.0871,16.1089,16.0871,16.1089,17325.0
2007-01-22 13:40:00,29.52,29.52,29.51,29.52,10575.0,16.1089,16.1089,16.1034,16.1089,10575.0
2007-01-22 13:45:00,29.52,29.52,29.48,29.52,12150.0,16.1089,16.1089,16.0871,16.1089,12150.0
2007-01-22 13:50:00,29.51,29.52,29.51,29.52,19575.0,16.1034,16.1089,16.1034,16.1089,19575.0
2007-01-22 13:55:00,29.52,29.52,29.49,29.52,36675.0,16.1089,16.1089,16.0925,16.1089,36675.0
2007-01-22 14:00:00,29.52,29.55,29.5,29.55,26325.0,16.1089,16.1253,16.098,16.1253,26325.0
2007-01-22 14:05:00,29.54,29.56,29.52,29.55,28575.0,16.1198,16.1307,16.1089,16.1253,28575.0
2007-01-22 14:10:00,29.54,29.54,29.49,29.52,26100.0,16.1198,16.1198,16.0925,16.1089,26100.0
2007-01-22 14:15:00,29.52,29.53,29.51,29.53,9225.0,16.1089,16.1144,16.1034,16.1144,9225.0
2007-01-22 14:20:00,29.53,29.56,29.52,29.55,15300.0,16.1144,16.1307,16.1089,16.1253,15300.0
2007-01-22 14:25:00,29.55,29.57,29.54,29.57,15300.0,16.1253,16.1362,16.1198,16.1362,15300.0
2007-01-22 14:30:00,29.58,29.58,29.5,29.51,22725.0,16.1416,16.1416,16.098,16.1034,22725.0
2007-01-22 14:35:00,29.51,29.52,29.48,29.48,53325.0,16.1034,16.1089,16.0871,16.0871,53325.0
2007-01-22 14:40:00,29.48,29.55,29.48,29.54,23625.0,16.0871,16.1253,16.0871,16.1198,23625.0
2007-01-22 14:45:00,29.54,29.54,29.48,29.48,26325.0,16.1198,16.1198,16.0871,16.0871,26325.0
2007-01-22 14:50:00,29.49,29.5,29.48,29.49,11025.0,16.0925,16.098,16.0871,16.0925,11025.0
2007-01-22 14:55:00,29.49,29.54,29.49,29.53,23625.0,16.0925,16.1198,16.0925,16.1144,23625.0
2007-01-22 15:00:00,29.53,29.53,29.5,29.53,29475.0,16.1144,16.1144,16.098,16.1144,29475.0
2007-01-22 15:05:00,29.53,29.55,29.52,29.55,27675.0,16.1144,16.1253,16.1089,16.1253,27675.0
2007-01-22 15:10:00,29.55,29.59,29.55,29.56,36900.0,16.1253,16.1471,16.1253,16.1307,36900.0
2007-01-22 15:15:00,29.56,29.59,29.53,29.53,23400.0,16.1307,16.1471,16.1144,16.1144,23400.0
2007-01-22 15:20:00,29.53,29.55,29.51,29.52,36675.0,16.1144,16.1253,16.1034,16.1089,36675.0
2007-01-22 15:25:00,29.53,29.53,29.48,29.49,40050.0,16.1144,16.1144,16.0871,16.0925,40050.0
2007-01-22 15:30:00,29.48,29.51,29.46,29.49,35325.0,16.0871,16.1034,16.0762,16.0925,35325.0
2007-01-22 15:35:00,29.49,29.52,29.48,29.52,44100.0,16.0925,16.1089,16.0871,16.1089,44100.0
2007-01-22 15:40:00,29.52,29.52,29.49,29.5,57825.0,16.1089,16.1089,16.0925,16.098,57825.0
2007-01-22 15:45:00,29.5,29.5,29.48,29.49,27900.0,16.098,16.098,16.0871,16.0925,27900.0
2007-01-22 15:50:00,29.49,29.52,29.47,29.52,51075.0,16.0925,16.1089,16.0816,16.1089,51075.0
2007-01-22 15:55:00,29.52,29.52,29.47,29.47,72900.0,16.1089,16.1089,16.0816,16.0816,72900.0
2007-01-23 09:30:00,29.27,29.54,29.27,29.48,140850.0,15.9725,16.1198,15.9725,16.0871,140850.0
2007-01-23 09:35:00,29.48,29.51,29.44,29.44,49050.0,16.0871,16.1034,16.0652,16.0652,49050.0
2007-01-23 09:40:00,29.44,29.49,29.41,29.43,80325.0,16.0652,16.0925,16.0489,16.0598,80325.0
2007-01-23 09:45:00,29.44,29.48,29.4,29.42,78750.0,16.0652,16.0871,16.0434,16.0543,78750.0
2007-01-23 09:50:00,29.43,29.44,29.4,29.41,66825.0,16.0598,16.0652,16.0434,16.0489,66825.0
2007-01-23 09:55:00,29.39,29.48,29.38,29.43,93600.0,16.038,16.0871,16.0325,16.0598,93600.0
2007-01-23 10:00:00,29.42,29.47,29.35,29.4,98100.0,16.0543,16.0816,16.0161,16.0434,98100.0
2007-01-23 10:05:00,29.42,29.44,29.39,29.44,50625.0,16.0543,16.0652,16.038,16.0652,50625.0
2007-01-23 10:10:00,29.44,29.47,29.34,29.37,108900.0,16.0652,16.0816,16.0107,16.027,108900.0
2007-01-23 10:15:00,29.36,29.45,29.35,29.45,69525.0,16.0216,16.0707,16.0161,16.0707,69525.0
2007-01-23 10:20:00,29.45,29.47,29.41,29.44,107325.0,16.0707,16.0816,16.0489,16.0652,107325.0
2007-01-23 10:25:00,29.44,29.47,29.42,29.45,40500.0,16.0652,16.0816,16.0543,16.0707,40500.0
2007-01-23 10:30:00,29.46,29.52,29.43,29.52,43875.0,16.0762,16.1089,16.0598,16.1089,43875.0
2007-01-23 10:35:00,29.52,29.58,29.52,29.57,34425.0,16.1089,16.1416,16.1089,16.1362,34425.0
2007-01-23 10:40:00,29.57,29.58,29.5,29.52,23850.0,16.1362,16.1416,16.098,16.1089,23850.0
2007-01-23 10:45:00,29.53,29.61,29.53,29.6,13275.0,16.1144,16.158,16.1144,16.1526,13275.0
2007-01-23 10:50:00,29.6,29.65,29.6,29.63,26100.0,16.1526,16.1798,16.1526,16.1689,26100.0
2007-01-23 10:55:00,29.63,29.63,29.55,29.56,60075.0,16.1689,16.1689,16.1253,16.1307,60075.0
2007-01-23 11:00:00,29.57,29.59,29.57,29.59,29700.0,16.1362,16.1471,16.1362,16.1471,29700.0
2007-01-23 11:05:00,29.59,29.61,29.57,29.61,44100.0,16.1471,16.158,16.1362,16.158,44100.0
2007-01-23 11:10:00,29.6,29.61,29.59,29.59,48600.0,16.1526,16.158,16.1471,16.1471,48600.0
2007-01-23 11:15:00,29.6,29.62,29.58,29.6,35325.0,16.1526,16.1635,16.1416,16.1526,35325.0
2007-01-23 11:20:00,29.59,29.61,29.56,29.58,94950.0,16.1471,16.158,16.1307,16.1416,94950.0
2007-01-23 11:25:00,29.58,29.59,29.52,29.56,63225.0,16.1416,16.1471,16.1089,16.1307,63225.0
2007-01-23 11:30:00,29.56,29.57,29.55,29.56,31950.0,16.1307,16.1362,16.1253,16.1307,31950.0
2007-01-23 11:35:00,29.56,29.57,29.51,29.51,51300.0,16.1307,16.1362,16.1034,16.1034,51300.0
2007-01-23 11:40:00,29.53,29.56,29.53,29.56,33975.0,16.1144,16.1307,16.1144,16.1307,33975.0
2007-01-23 11:45:00,29.56,29.56,29.49,29.53,30150.0,16.1307,16.1307,16.0925,16.1144,30150.0
2007-01-23 11:50:00,29.52,29.54,29.52,29.53,19125.0,16.1089,16.1198,16.1089,16.1144,19125.0
2007-01-23 11:55:00,29.53,29.56,29.53,29.56,22050.0,16.1144,16.1307,16.1144,16.1307,22050.0
2007-01-23 12:00:00,29.55,29.56,29.53,29.56,30600.0,16.1253,16.1307,16.1144,16.1307,30600.0
2007-01-23 12:05:00,29.56,29.56,29.51,29.51,46575.0,16.1307,16.1307,16.1034,16.1034,46575.0
2007-01-23 12:10:00,29.51,29.53,29.5,29.53,10800.0,16.1034,16.1144,16.098,16.1144,10800.0
2007-01-23 12:15:00,29.53,29.56,29.53,29.54,63675.0,16.1144,16.1307,16.1144,16.1198,63675.0
2007-01-23 12:20:00,29.54,29.56,29.52,29.54,36675.0,16.1198,16.1307,16.1089,16.1198,36675.0
2007-01-23 12:25:00,29.53,29.55,29.48,29.55,15525.0,16.1144,16.1253,16.0871,16.1253,15525.0
2007-01-23 12:30:00,29.55,29.56,29.54,29.54,12150.0,16.1253,16.1307,16.1198,16.1198,12150.0
2007-01-23 12:35:00,29.54,29.55,29.54,29.55,7875.0,16.1198,16.1253,16.1198,16.1253,7875.0
2007-01-23 12:40:00,29.54,29.56,29.54,29.55,43650.0,16.1198,16.1307,16.1198,16.1253,43650.0
2007-01-23 12:45:00,29.55,29.56,29.55,29.55,60750.0,16.1253,16.1307,16.1253,16.1253,60750.0
2007-01-23 12:50:00,29.56,29.56,29.52,29.52,54000.0,16.1307,16.1307,16.1089,16.1089,54000.0
2007-01-23 12:55:00,29.53,29.56,29.53,29.56,52875.0,16.1144,16.1307,16.1144,16.1307,52875.0
2007-01-23 13:00:00,29.56,29.58,29.53,29.58,81000.0,16.1307,16.1416,16.1144,16.1416,81000.0
2007-01-23 13:05:00,29.57,29.58,29.56,29.57,60975.0,16.1362,16.1416,16.1307,16.1362,60975.0
2007-01-23 13:10:00,29.58,29.6,29.56,29.59,54675.0,16.1416,16.1526,16.1307,16.1471,54675.0
2007-01-23 13:15:00,29.59,29.6,29.59,29.6,16200.0,16.1471,16.1526,16.1471,16.1526,16200.0
2007-01-23 13:20:00,29.58,29.6,29.58,29.59,11700.0,16.1416,16.1526,16.1416,16.1471,11700.0
2007-01-23 13:25:00,29.6,29.6,29.59,29.6,35100.0,16.1526,16.1526,16.1471,16.1526,35100.0
2007-01-23 13:30:00,29.6,29.6,29.55,29.56,33075.0,16.1526,16.1526,16.1253,16.1307,33075.0
2007-01-23 13:35:00,29.56,29.56,29.53,29.54,36900.0,16.1307,16.1307,16.1144,16.1198,36900.0
2007-01-23 13:40:00,29.55,29.56,29.54,29.56,16425.0,16.1253,16.1307,16.1198,16.1307,16425.0
2007-01-23 13:45:00,29.58,29.6,29.58,29.59,19575.0,16.1416,16.1526,16.1416,16.1471,19575.0
2007-01-23 13:50:00,29.58,29.58,29.55,29.56,38025.0,16.1416,16.1416,16.1253,16.1307,38025.0
2007-01-23 13:55:00,29.56,29.56,29.54,29.55,39600.0,16.1307,16.1307,16.1198,16.1253,39600.0
2007-01-23 14:00:00,29.55,29.55,29.48,29.5,65025.0,16.1253,16.1253,16.0871,16.098,65025.0
2007-01-23 14:05:00,29.49,29.49,29.41,29.47,45450.0,16.0925,16.0925,16.0489,16.0816,45450.0
2007-01-23 14:10:00,29.48,29.49,29.45,29.47,27450.0,16.0871,16.0925,16.0707,16.0816,27450.0
2007-01-23 14:15:00,29.47,29.48,29.44,29.44,35325.0,16.0816,16.0871,16.0652,16.0652,35325.0
2007-01-23 14:20:00,29.44,29.46,29.35,29.37,60975.0,16.0652,16.0762,16.0161,16.027,60975.0
2007-01-23 14:25:00,29.38,29.38,29.35,29.35,69075.0,16.0325,16.0325,16.0161,16.0161,69075.0
2007-01-23 14:30:00,29.35,29.36,29.27,29.28,117675.0,16.0161,16.0216,15.9725,15.9779,117675.0
2007-01-23 14:35:00,29.29,29.37,29.28,29.34,51975.0,15.9834,16.027,15.9779,16.0107,51975.0
2007-01-23 14:40:00,29.34,29.35,29.26,29.28,54450.0,16.0107,16.0161,15.967,15.9779,54450.0
2007-01-23 14:45:00,29.28,29.28,29.22,29.24,93825.0,15.9779,15.9779,15.9452,15.9561,93825.0
2007-01-23 14:50:00,29.24,29.27,29.22,29.26,56700.0,15.9561,15.9725,15.9452,15.967,56700.0
2007-01-23 14:55:00,29.27,29.29,29.25,29.26,67050.0,15.9725,15.9834,15.9616,15.967,67050.0
2007-01-23 15:00:00,29.27,29.31,29.26,29.31,67950.0,15.9725,15.9943,15.967,15.9943,67950.0
2007-01-23 15:05:00,29.31,29.32,29.25,29.25,40500.0,15.9943,15.9998,15.9616,15.9616,40500.0
2007-01-23 15:10:00,29.26,29.29,29.26,29.29,54675.0,15.967,15.9834,15.967,15.9834,54675.0
2007-01-23 15:15:00,29.28,29.29,29.24,29.27,51975.0,15.9779,15.9834,15.9561,15.9725,51975.0
2007-01-23 15:20:00,29.28,29.28,29.22,29.27,74250.0,15.9779,15.9779,15.9452,15.9725,74250.0
2007-01-23 15:25:00,29.26,29.3,29.26,29.27,40500.0,15.967,15.9888,15.967,15.9725,40500.0
2007-01-23 15:30:00,29.27,29.27,29.22,29.24,67950.0,15.9725,15.9725,15.9452,15.9561,67950.0
2007-01-23 15:35:00,29.24,29.29,29.23,29.28,57375.0,15.9561,15.9834,15.9506,15.9779,57375.0
2007-01-23 15:40:00,29.29,29.29,29.23,29.24,80325.0,15.9834,15.9834,15.9506,15.9561,80325.0
2007-01-23 15:45:00,29.24,29.3,29.24,29.3,112050.0,15.9561,15.9888,15.9561,15.9888,112050.0
2007-01-23 15:50:00,29.3,29.31,29.23,29.26,174825.0,15.9888,15.9943,15.9506,15.967,174825.0
2007-01-23 15:55:00,29.26,29.29,29.21,29.21,392625.0,15.967,15.9834,15.9397,15.9397,392625.0
2007-01-24 09:30:00,29.32,29.45,29.23,29.38,169425.0,15.9998,16.0707,15.9506,16.0325,169425.0
2007-01-24 09:35:00,29.38,29.39,29.3,29.3,55125.0,16.0325,16.038,15.9888,15.9888,55125.0
2007-01-24 09:40:00,29.3,29.38,29.3,29.34,53775.0,15.9888,16.0325,15.9888,16.0107,53775.0
2007-01-24 09:45:00,29.35,29.42,29.27,29.41,38250.0,16.0161,16.0543,15.9725,16.0489,38250.0
2007-01-24 09:50:00,29.41,29.43,29.35,29.42,49275.0,16.0489,16.0598,16.0161,16.0543,49275.0
2007-01-24 09:55:00,29.42,29.49,29.38,29.47,72900.0,16.0543,16.0925,16.0325,16.0816,72900.0
2007-01-24 10:00:00,29.46,29.49,29.4,29.45,83250.0,16.0762,16.0925,16.0434,16.0707,83250.0
2007-01-24 10:05:00,29.45,29.52,29.4,29.51,56700.0,16.0707,16.1089,16.0434,16.1034,56700.0
2007-01-24 10:10:00,29.49,29.52,29.44,29.45,47025.0,16.0925,16.1089,16.0652,16.0707,47025.0
2007-01-24 10:15:00,29.45,29.45,29.35,29.41,77400.0,16.0707,16.0707,16.0161,16.0489,77400.0
2007-01-24 10:20:00,29.41,29.41,29.24,29.29,86850.0,16.0489,16.0489,15.9561,15.9834,86850.0
2007-01-24 10:25:00,29.3,29.3,29.27,29.28,16425.0,15.9888,15.9888,15.9725,15.9779,16425.0
2007-01-24 10:30:00,29.29,29.32,29.27,29.29,95400.0,15.9834,15.9998,15.9725,15.9834,95400.0
2007-01-24 10:35:00,29.29,29.33,29.25,29.26,118800.0,15.9834,16.0052,15.9616,15.967,118800.0
2007-01-24 10:40:00,29.26,29.29,29.24,29.28,48825.0,15.967,15.9834,15.9561,15.9779,48825.0
2007-01-24 10:45:00,29.28,29.33,29.27,29.28,27675.0,15.9779,16.0052,15.9725,15.9779,27675.0
2007-01-24 10:50:00,29.28,29.28,29.25,29.28,12150.0,15.9779,15.9779,15.9616,15.9779,12150.0
2007-01-24 10:55:00,29.28,29.45,29.28,29.45,57600.0,15.9779,16.0707,15.9779,16.0707,57600.0
2007-01-24 11:00:00,29.45,29.52,29.42,29.48,59850.0,16.0707,16.1089,16.0543,16.0871,59850.0
2007-01-24 11:05:00,29.48,29.52,29.47,29.51,60750.0,16.0871,16.1089,16.0816,16.1034,60750.0
2007-01-24 11:10:00,29.51,29.56,29.48,29.52,45450.0,16.1034,16.1307,16.0871,16.1089,45450.0
2007-01-24 11:15:00,29.52,29.57,29.52,29.52,46350.0,16.1089,16.1362,16.1089,16.1089,46350.0
2007-01-24 11:20:00,29.52,29.56,29.49,29.49,29925.0,16.1089,16.1307,16.0925,16.0925,29925.0
2007-01-24 11:25:00,29.49,29.56,29.49,29.55,21600.0,16.0925,16.1307,16.0925,16.1253,21600.0
2007-01-24 11:30:00,29.55,29.55,29.52,29.54,22950.0,16.1253,16.1253,16.1089,16.1198,22950.0
2007-01-24 11:35:00,29.54,29.55,29.53,29.54,20475.0,16.1198,16.1253,16.1144,16.1198,20475.0
2007-01-24 11:40:00,29.53,29.55,29.53,29.54,28350.0,16.1144,16.1253,16.1144,16.1198,28350.0
2007-01-24 11:45:00,29.54,29.56,29.53,29.54,18900.0,16.1198,16.1307,16.1144,16.1198,18900.0
2007-01-24 11:50:00,29.53,29.57,29.52,29.52,30600.0,16.1144,16.1362,16.1089,16.1089,30600.0
2007-01-24 11:55:00,29.53,29.53,29.45,29.46,21825.0,16.1144,16.1144,16.0707,16.0762,21825.0
2007-01-24 12:00:00,29.46,29.54,29.46,29.49,26550.0,16.0762,16.1198,16.0762,16.0925,26550.0
2007-01-24 12:05:00,29.5,29.5,29.46,29.47,36675.0,16.098,16.098,16.0762,16.0816,36675.0
2007-01-24 12:10:00,29.48,29.51,29.47,29.5,45675.0,16.0871,16.1034,16.0816,16.098,45675.0
2007-01-24 12:15:00,29.5,29.5,29.44,29.46,26775.0,16.098,16.098,16.0652,16.0762,26775.0
2007-01-24 12:20:00,29.45,29.45,29.44,29.44,18900.0,16.0707,16.0707,16.0652,16.0652,18900.0
2007-01-24 12:25:00,29.44,29.47,29.44,29.45,5850.0,16.0652,16.0816,16.0652,16.0707,5850.0
2007-01-24 12:30:00,29.44,29.47,29.44,29.45,10350.0,16.0652,16.0816,16.0652,16.0707,10350.0
2007-01-24 12:35:00,29.44,29.51,29.44,29.48,35775.0,16.0652,16.1034,16.0652,16.0871,35775.0
2007-01-24 12:40:00,29.47,29.48,29.41,29.42,29250.0,16.0816,16.0871,16.0489,16.0543,29250.0
2007-01-24 12:45:00,29.42,29.43,29.38,29.39,22050.0,16.0543,16.0598,16.0325,16.038,22050.0
2007-01-24 12:50:00,29.39,29.39,29.34,29.34,16650.0,16.038,16.038,16.0107,16.0107,16650.0
2007-01-24 12:55:00,29.34,29.36,29.33,29.36,20700.0,16.0107,16.0216,16.0052,16.0216,20700.0
2007-01-24 13:00:00,29.35,29.36,29.32,29.34,22050.0,16.0161,16.0216,15.9998,16.0107,22050.0
2007-01-24 13:05:00,29.34,29.34,29.32,29.33,28800.0,16.0107,16.0107,15.9998,16.0052,28800.0
2007-01-24 13:10:00,29.33,29.33,29.33,29.33,14175.0,16.0052,16.0052,16.0052,16.0052,14175.0
2007-01-24 13:15:00,29.33,29.35,29.32,29.34,50175.0,16.0052,16.0161,15.9998,16.0107,50175.0
2007-01-24 13:20:00,29.34,29.34,29.31,29.33,37125.0,16.0107,16.0107,15.9943,16.0052,37125.0
2007-01-24 13:25:00,29.33,29.33,29.32,29.33,22275.0,16.0052,16.0052,15.9998,16.0052,22275.0
2007-01-24 13:30:00,29.33,29.33,29.31,29.33,28350.0,16.0052,16.0052,15.9943,16.0052,28350.0
2007-01-24 13:35:00,29.33,29.36,29.32,29.35,64800.0,16.0052,16.0216,15.9998,16.0161,64800.0
2007-01-24 13:40:00,29.34,29.36,29.34,29.34,17100.0,16.0107,16.0216,16.0107,16.0107,17100.0
2007-01-24 13:45:00,29.35,29.35,29.33,29.33,24300.0,16.0161,16.0161,16.0052,16.0052,24300.0
2007-01-24 13:50:00,29.33,29.35,29.33,29.34,23400.0,16.0052,16.0161,16.0052,16.0107,23400.0
2007-01-24 13:55:00,29.34,29.36,29.34,29.36,108225.0,16.0107,16.0216,16.0107,16.0216,108225.0
2007-01-24 14:00:00,29.36,29.38,29.36,29.38,66825.0,16.0216,16.0325,16.0216,16.0325,66825.0
2007-01-24 14:05:00,29.37,29.4,29.36,29.4,40725.0,16.027,16.0434,16.0216,16.0434,40725.0
2007-01-24 14:10:00,29.4,29.4,29.39,29.4,57600.0,16.0434,16.0434,16.038,16.0434,57600.0
2007-01-24 14:15:00,29.4,29.42,29.38,29.4,21375.0,16.0434,16.0543,16.0325,16.0434,21375.0
2007-01-24 14:20:00,29.4,29.44,29.4,29.44,18900.0,16.0434,16.0652,16.0434,16.0652,18900.0
2007-01-24 14:25:00,29.44,29.44,29.42,29.44,38025.0,16.0652,16.0652,16.0543,16.0652,38025.0
2007-01-24 14:30:00,29.44,29.44,29.43,29.44,32175.0,16.0652,16.0652,16.0598,16.0652,32175.0
2007-01-24 14:35:00,29.44,29.47,29.44,29.46,47700.0,16.0652,16.0816,16.0652,16.0762,47700.0
2007-01-24 14:40:00,29.47,29.47,29.43,29.45,48600.0,16.0816,16.0816,16.0598,16.0707,48600.0
2007-01-24 14:45:00,29.44,29.45,29.44,29.44,10125.0,16.0652,16.0707,16.0652,16.0652,10125.0
2007-01-24 14:50:00,29.44,29.44,29.39,29.4,33300.0,16.0652,16.0652,16.038,16.0434,33300.0
2007-01-24 14:55:00,29.4,29.4,29.38,29.4,31950.0,16.0434,16.0434,16.0325,16.0434,31950.0
2007-01-24 15:00:00,29.43,29.44,29.42,29.44,25875.0,16.0598,16.0652,16.0543,16.0652,25875.0
2007-01-24 15:05:00,29.44,29.45,29.44,29.44,32400.0,16.0652,16.0707,16.0652,16.0652,32400.0
2007-01-24 15:10:00,29.44,29.44,29.43,29.44,16425.0,16.0652,16.0652,16.0598,16.0652,16425.0
2007-01-24 15:15:00,29.44,29.44,29.43,29.44,32400.0,16.0652,16.0652,16.0598,16.0652,32400.0
2007-01-24 15:20:00,29.44,29.44,29.44,29.44,16650.0,16.0652,16.0652,16.0652,16.0652,16650.0
2007-01-24 15:25:00,29.44,29.47,29.44,29.46,38925.0,16.0652,16.0816,16.0652,16.0762,38925.0
2007-01-24 15:30:00,29.47,29.47,29.45,29.45,48600.0,16.0816,16.0816,16.0707,16.0707,48600.0
2007-01-24 15:35:00,29.47,29.49,29.46,29.49,56250.0,16.0816,16.0925,16.0762,16.0925,56250.0
2007-01-24 15:40:00,29.48,29.49,29.48,29.48,50400.0,16.0871,16.0925,16.0871,16.0871,50400.0
2007-01-24 15:45:00,29.48,29.49,29.48,29.49,42300.0,16.0871,16.0925,16.0871,16.0925,42300.0
2007-01-24 15:50:00,29.49,29.51,29.48,29.51,25200.0,16.0925,16.1034,16.0871,16.1034,25200.0
2007-01-24 15:55:00,29.51,29.54,29.5,29.54,125775.0,16.1034,16.1198,16.098,16.1198,125775.0
2007-01-25 09:30:00,29.25,29.36,29.0,29.12,189225.0,15.9616,16.0216,15.8251,15.8906,189225.0
2007-01-25 09:35:00,29.1,29.16,29.08,29.11,65250.0,15.8797,15.9124,15.8688,15.8852,65250.0
2007-01-25 09:40:00,29.09,29.12,29.02,29.04,51525.0,15.8742,15.8906,15.8361,15.847,51525.0
2007-01-25 09:45:00,29.02,29.12,29.0,29.12,44100.0,15.8361,15.8906,15.8251,15.8906,44100.0
2007-01-25 09:50:00,29.12,29.13,29.05,29.08,58275.0,15.8906,15.8961,15.8524,15.8688,58275.0
2007-01-25 09:55:00,29.07,29.25,29.06,29.22,58050.0,15.8633,15.9616,15.8579,15.9452,58050.0
2007-01-25 10:00:00,29.22,29.22,29.07,29.13,63900.0,15.9452,15.9452,15.8633,15.8961,63900.0
2007-01-25 10:05:00,29.14,29.19,29.11,29.13,56250.0,15.9015,15.9288,15.8852,15.8961,56250.0
2007-01-25 10:10:00,29.13,29.13,29.07,29.11,51525.0,15.8961,15.8961,15.8633,15.8852,51525.0
2007-01-25 10:15:00,29.1,29.1,28.96,29.02,59625.0,15.8797,15.8797,15.8033,15.8361,59625.0
2007-01-25 10:20:00,29.02,29.02,28.95,28.97,38475.0,15.8361,15.8361,15.7979,15.8088,38475.0
2007-01-25 10:25:00,28.97,28.98,28.89,28.94,62550.0,15.8088,15.8142,15.7651,15.7924,62550.0
2007-01-25 10:30:00,28.94,29.02,28.94,29.0,39600.0,15.7924,15.8361,15.7924,15.8251,39600.0
2007-01-25 10:35:00,29.01,29.02,28.97,28.99,15750.0,15.8306,15.8361,15.8088,15.8197,15750.0
2007-01-25 10:40:00,28.99,28.99,28.91,28.94,45450.0,15.8197,15.8197,15.776,15.7924,45450.0
2007-01-25 10:45:00,28.94,28.97,28.88,28.96,80100.0,15.7924,15.8088,15.7597,15.8033,80100.0
2007-01-25 10:50:00,28.95,28.99,28.9,28.96,38475.0,15.7979,15.8197,15.7706,15.8033,38475.0
2007-01-25 10:55:00,28.96,28.96,28.86,28.86,54000.0,15.8033,15.8033,15.7487,15.7487,54000.0
2007-01-25 11:00:00,28.87,28.96,28.87,28.95,62775.0,15.7542,15.8033,15.7542,15.7979,62775.0
2007-01-25 11:05:00,28.96,28.96,28.93,28.93,38250.0,15.8033,15.8033,15.7869,15.7869,38250.0
2007-01-25 11:10:00,28.93,28.97,28.93,28.97,27000.0,15.7869,15.8088,15.7869,15.8088,27000.0
2007-01-25 11:15:00,28.97,29.0,28.93,28.94,32400.0,15.8088,15.8251,15.7869,15.7924,32400.0
2007-01-25 11:20:00,28.95,28.95,28.9,28.92,26325.0,15.7979,15.7979,15.7706,15.7815,26325.0
2007-01-25 11:25:00,28.92,28.94,28.89,28.9,28125.0,15.7815,15.7924,15.7651,15.7706,28125.0
2007-01-25 11:30:00,28.9,28.93,28.87,28.87,29250.0,15.7706,15.7869,15.7542,15.7542,29250.0
2007-01-25 11:35:00,28.86,28.88,28.83,28.88,22725.0,15.7487,15.7597,15.7324,15.7597,22725.0
2007-01-25 11:40:00,28.88,28.94,28.88,28.92,21600.0,15.7597,15.7924,15.7597,15.7815,21600.0
2007-01-25 11:45:00,28.92,28.92,28.85,28.86,12600.0,15.7815,15.7815,15.7433,15.7487,12600.0
2007-01-25 11:50:00,28.86,28.86,28.8,28.8,29475.0,15.7487,15.7487,15.716,15.716,29475.0
2007-01-25 11:55:00,28.8,28.81,28.76,28.8,50625.0,15.716,15.7215,15.6942,15.716,50625.0
2007-01-25 12:00:00,28.79,28.8,28.76,28.8,44775.0,15.7105,15.716,15.6942,15.716,44775.0
2007-01-25 12:05:00,28.8,28.8,28.69,28.71,42300.0,15.716,15.716,15.656,15.6669,42300.0
2007-01-25 12:10:00,28.72,28.76,28.7,28.74,31275.0,15.6723,15.6942,15.6614,15.6833,31275.0
2007-01-25 12:15:00,28.74,28.76,28.72,28.75,24300.0,15.6833,15.6942,15.6723,15.6887,24300.0
2007-01-25 12:20:00,28.75,28.8,28.74,28.8,42750.0,15.6887,15.716,15.6833,15.716,42750.0
2007-01-25 12:25:00,28.8,28.8,28.74,28.77,29925.0,15.716,15.716,15.6833,15.6996,29925.0
2007-01-25 12:30:00,28.78,28.82,28.75,28.81,31050.0,15.7051,15.7269,15.6887,15.7215,31050.0
2007-01-25 12:35:00,28.82,28.85,28.8,28.8,23625.0,15.7269,15.7433,15.716,15.716,23625.0
2007-01-25 12:40:00,28.8,28.82,28.79,28.8,35325.0,15.716,15.7269,15.7105,15.716,35325.0
2007-01-25 12:45:00,28.8,28.84,28.79,28.83,40050.0,15.716,15.7378,15.7105,15.7324,40050.0
2007-01-25 12:50:00,28.84,28.84,28.8,28.82,14175.0,15.7378,15.7378,15.716,15.7269,14175.0
2007-01-25 12:55:00,28.81,28.84,28.79,28.83,33975.0,15.7215,15.7378,15.7105,15.7324,33975.0
2007-01-25 13:00:00,28.83,28.84,28.79,28.84,42750.0,15.7324,15.7378,15.7105,15.7378,42750.0
2007-01-25 13:05:00,28.83,28.87,28.83,28.84,15525.0,15.7324,15.7542,15.7324,15.7378,15525.0
2007-01-25 13:10:00,28.84,28.84,28.81,28.83,18900.0,15.7378,15.7378,15.7215,15.7324,18900.0
2007-01-25 13:15:00,28.83,28.88,28.83,28.83,17775.0,15.7324,15.7597,15.7324,15.7324,17775.0
2007-01-25 13:20:00,28.84,28.87,28.82,28.87,19575.0,15.7378,15.7542,15.7269,15.7542,19575.0
2007-01-25 13:25:00,28.87,28.87,28.81,28.83,16425.0,15.7542,15.7542,15.7215,15.7324,16425.0
2007-01-25 13:30:00,28.84,28.84,28.78,28.78,50175.0,15.7378,15.7378,15.7051,15.7051,50175.0
2007-01-25 13:35:00,28.78,28.8,28.62,28.67,56700.0,15.7051,15.716,15.6178,15.6451,56700.0
2007-01-25 13:40:00,28.68,28.72,28.68,28.69,19800.0,15.6505,15.6723,15.6505,15.656,19800.0
2007-01-25 13:45:00,28.67,28.67,28.62,28.65,27900.0,15.6451,15.6451,15.6178,15.6341,27900.0
2007-01-25 13:50:00,28.65,28.67,28.6,28.6,27900.0,15.6341,15.6451,15.6069,15.6069,27900.0
2007-01-25 13:55:00,28.6,28.64,28.5,28.53,53550.0,15.6069,15.6287,15.5523,15.5687,53550.0
2007-01-25 14:00:00,28.52,28.57,28.48,28.54,66825.0,15.5632,15.5905,15.5414,15.5741,66825.0
2007-01-25 14:05:00,28.54,28.59,28.52,28.55,41625.0,15.5741,15.6014,15.5632,15.5796,41625.0
2007-01-25 14:10:00,28.56,28.63,28.55,28.61,51300.0,15.585,15.6232,15.5796,15.6123,51300.0
2007-01-25 14:15:00,28.61,28.65,28.56,28.6,45000.0,15.6123,15.6341,15.585,15.6069,45000.0
2007-01-25 14:20:00,28.6,28.62,28.57,28.6,33975.0,15.6069,15.6178,15.5905,15.6069,33975.0
2007-01-25 14:25:00,28.59,28.62,28.53,28.61,44325.0,15.6014,15.6178,15.5687,15.6123,44325.0
2007-01-25 14:30:00,28.61,28.65,28.59,28.65,33525.0,15.6123,15.6341,15.6014,15.6341,33525.0
2007-01-25 14:35:00,28.65,28.69,28.64,28.68,33075.0,15.6341,15.656,15.6287,15.6505,33075.0
2007-01-25 14:40:00,28.69,28.69,28.66,28.68,24300.0,15.656,15.656,15.6396,15.6505,24300.0
2007-01-25 14:45:00,28.68,28.69,28.63,28.65,17550.0,15.6505,15.656,15.6232,15.6341,17550.0
2007-01-25 14:50:00,28.66,28.71,28.66,28.68,27225.0,15.6396,15.6669,15.6396,15.6505,27225.0
2007-01-25 14:55:00,28.69,28.7,28.67,28.68,23850.0,15.656,15.6614,15.6451,15.6505,23850.0
2007-01-25 15:00:00,28.68,28.68,28.64,28.67,57150.0,15.6505,15.6505,15.6287,15.6451,57150.0
2007-01-25 15:05:00,28.67,28.67,28.56,28.6,44325.0,15.6451,15.6451,15.585,15.6069,44325.0
2007-01-25 15:10:00,28.6,28.67,28.6,28.67,27675.0,15.6069,15.6451,15.6069,15.6451,27675.0
2007-01-25 15:15:00,28.66,28.69,28.62,28.65,39375.0,15.6396,15.656,15.6178,15.6341,39375.0
2007-01-25 15:20:00,28.66,28.66,28.52,28.52,76050.0,15.6396,15.6396,15.5632,15.5632,76050.0
2007-01-25 15:25:00,28.53,28.59,28.53,28.56,45675.0,15.5687,15.6014,15.5687,15.585,45675.0
2007-01-25 15:30:00,28.56,28.57,28.51,28.52,48375.0,15.585,15.5905,15.5577,15.5632,48375.0
2007-01-25 15:35:00,28.52,28.53,28.49,28.52,40950.0,15.5632,15.5687,15.5468,15.5632,40950.0
2007-01-25 15:40:00,28.52,28.53,28.49,28.53,83475.0,15.5632,15.5687,15.5468,15.5687,83475.0
2007-01-25 15:45:00,28.53,28.54,28.52,28.53,65025.0,15.5687,15.5741,15.5632,15.5687,65025.0
2007-01-25 15:50:00,28.53,28.58,28.52,28.52,95175.0,15.5687,15.5959,15.5632,15.5632,95175.0
2007-01-25 15:55:00,28.52,28.53,28.48,28.48,102600.0,15.5632,15.5687,15.5414,15.5414,102600.0
2007-01-26 09:30:00,28.67,28.89,28.52,28.52,166275.0,15.6451,15.7651,15.5632,15.5632,166275.0
2007-01-26 09:35:00,28.53,28.61,28.48,28.51,76950.0,15.5687,15.6123,15.5414,15.5577,76950.0
2007-01-26 09:40:00,28.51,28.55,28.47,28.54,50850.0,15.5577,15.5796,15.5359,15.5741,50850.0
2007-01-26 09:45:00,28.54,28.56,28.45,28.47,102375.0,15.5741,15.585,15.525,15.5359,102375.0
2007-01-26 09:50:00,28.49,28.52,28.39,28.4,178650.0,15.5468,15.5632,15.4923,15.4977,178650.0
2007-01-26 09:55:00,28.41,28.41,28.28,28.31,95850.0,15.5032,15.5032,15.4322,15.4486,95850.0
2007-01-26 10:00:00,28.32,28.34,28.1,28.14,176850.0,15.4541,15.465,15.334,15.3558,176850.0
2007-01-26 10:05:00,28.14,28.27,28.13,28.25,91575.0,15.3558,15.4268,15.3504,15.4159,91575.0
2007-01-26 10:10:00,28.25,28.35,28.24,28.27,35325.0,15.4159,15.4704,15.4104,15.4268,35325.0
2007-01-26 10:15:00,28.27,28.27,28.22,28.22,45450.0,15.4268,15.4268,15.3995,15.3995,45450.0
2007-01-26 10:20:00,28.22,28.34,28.21,28.29,59850.0,15.3995,15.465,15.394,15.4377,59850.0
2007-01-26 10:25:00,28.31,28.4,28.29,28.31,81000.0,15.4486,15.4977,15.4377,15.4486,81000.0
2007-01-26 10:30:00,28.31,28.34,28.27,28.29,80325.0,15.4486,15.465,15.4268,15.4377,80325.0
2007-01-26 10:35:00,28.28,28.44,28.26,28.44,33300.0,15.4322,15.5195,15.4213,15.5195,33300.0
2007-01-26 10:40:00,28.44,28.44,28.38,28.44,41400.0,15.5195,15.5195,15.4868,15.5195,41400.0
2007-01-26 10:45:00,28.44,28.44,28.4,28.44,57375.0,15.5195,15.5195,15.4977,15.5195,57375.0
2007-01-26 10:50:00,28.44,28.46,28.41,28.44,103050.0,15.5195,15.5305,15.5032,15.5195,103050.0
2007-01-26 10:55:00,28.44,28.45,28.4,28.4,55800.0,15.5195,15.525,15.4977,15.4977,55800.0
2007-01-26 11:00:00,28.4,28.44,28.36,28.43,41400.0,15.4977,15.5195,15.4759,15.5141,41400.0
2007-01-26 11:05:00,28.42,28.44,28.38,28.44,33750.0,15.5086,15.5195,15.4868,15.5195,33750.0
2007-01-26 11:10:00,28.43,28.44,28.38,28.41,63000.0,15.5141,15.5195,15.4868,15.5032,63000.0
2007-01-26 11:15:00,28.42,28.44,28.39,28.42,60750.0,15.5086,15.5195,15.4923,15.5086,60750.0
2007-01-26 11:20:00,28.43,28.43,28.4,28.42,43200.0,15.5141,15.5141,15.4977,15.5086,43200.0
2007-01-26 11:25:00,28.42,28.43,28.4,28.42,42300.0,15.5086,15.5141,15.4977,15.5086,42300.0
2007-01-26 11:30:00,28.42,28.43,28.4,28.41,50625.0,15.5086,15.5141,15.4977,15.5032,50625.0
2007-01-26 11:35:00,28.41,28.43,28.38,28.39,39825.0,15.5032,15.5141,15.4868,15.4923,39825.0
2007-01-26 11:40:00,28.39,28.4,28.32,28.33,54450.0,15.4923,15.4977,15.4541,15.4595,54450.0
2007-01-26 11:45:00,28.32,28.38,28.32,28.34,51750.0,15.4541,15.4868,15.4541,15.465,51750.0
2007-01-26 11:50:00,28.35,28.38,28.33,28.37,36450.0,15.4704,15.4868,15.4595,15.4813,36450.0
2007-01-26 11:55:00,28.38,28.45,28.38,28.44,53325.0,15.4868,15.525,15.4868,15.5195,53325.0
2007-01-26 12:00:00,28.44,28.52,28.42,28.5,95400.0,15.5195,15.5632,15.5086,15.5523,95400.0
2007-01-26 12:05:00,28.51,28.55,28.5,28.54,69525.0,15.5577,15.5796,15.5523,15.5741,69525.0
2007-01-26 12:10:00,28.54,28.64,28.52,28.63,55125.0,15.5741,15.6287,15.5632,15.6232,55125.0
2007-01-26 12:15:00,28.63,28.63,28.57,28.59,45900.0,15.6232,15.6232,15.5905,15.6014,45900.0
2007-01-26 12:20:00,28.6,28.61,28.57,28.59,25650.0,15.6069,15.6123,15.5905,15.6014,25650.0
2007-01-26 12:25:00,28.59,28.63,28.59,28.6,22050.0,15.6014,15.6232,15.6014,15.6069,22050.0
2007-01-26 12:30:00,28.59,28.59,28.54,28.55,73575.0,15.6014,15.6014,15.5741,15.5796,73575.0
2007-01-26 12:35:00,28.55,28.55,28.49,28.53,24525.0,15.5796,15.5796,15.5468,15.5687,24525.0
2007-01-26 12:40:00,28.52,28.54,28.47,28.49,25200.0,15.5632,15.5741,15.5359,15.5468,25200.0
2007-01-26 12:45:00,28.49,28.56,28.49,28.55,44100.0,15.5468,15.585,15.5468,15.5796,44100.0
2007-01-26 12:50:00,28.54,28.6,28.54,28.59,48150.0,15.5741,15.6069,15.5741,15.6014,48150.0
2007-01-26 12:55:00,28.59,28.61,28.58,28.61,19800.0,15.6014,15.6123,15.5959,15.6123,19800.0
2007-01-26 13:00:00,28.6,28.64,28.6,28.64,52425.0,15.6069,15.6287,15.6069,15.6287,52425.0
2007-01-26 13:05:00,28.63,28.64,28.6,28.62,44550.0,15.6232,15.6287,15.6069,15.6178,44550.0
2007-01-26 13:10:00,28.61,28.62,28.55,28.57,53100.0,15.6123,15.6178,15.5796,15.5905,53100.0
2007-01-26 13:15:00,28.56,28.62,28.56,28.62,41625.0,15.585,15.6178,15.585,15.6178,41625.0
2007-01-26 13:20:00,28.62,28.64,28.6,28.63,19575.0,15.6178,15.6287,15.6069,15.6232,19575.0
2007-01-26 13:25:00,28.63,28.64,28.61,28.61,23850.0,15.6232,15.6287,15.6123,15.6123,23850.0
2007-01-26 13:30:00,28.61,28.69,28.61,28.67,32625.0,15.6123,15.656,15.6123,15.6451,32625.0
2007-01-26 13:35:00,28.67,28.69,28.66,28.69,42975.0,15.6451,15.656,15.6396,15.656,42975.0
2007-01-26 13:40:00,28.69,28.72,28.68,28.69,55350.0,15.656,15.6723,15.6505,15.656,55350.0
2007-01-26 13:45:00,28.69,28.72,28.66,28.72,49725.0,15.656,15.6723,15.6396,15.6723,49725.0
2007-01-26 13:50:00,28.71,28.72,28.68,28.72,23625.0,15.6669,15.6723,15.6505,15.6723,23625.0
2007-01-26 13:55:00,28.71,28.72,28.68,28.72,16650.0,15.6669,15.6723,15.6505,15.6723,16650.0
2007-01-26 14:00:00,28.71,28.72,28.68,28.7,28800.0,15.6669,15.6723,15.6505,15.6614,28800.0
2007-01-26 14:05:00,28.69,28.69,28.6,28.62,30150.0,15.656,15.656,15.6069,15.6178,30150.0
2007-01-26 14:10:00,28.63,28.67,28.6,28.66,18225.0,15.6232,15.6451,15.6069,15.6396,18225.0
2007-01-26 14:15:00,28.67,28.76,28.67,28.76,37350.0,15.6451,15.6942,15.6451,15.6942,37350.0
2007-01-26 14:20:00,28.76,28.77,28.75,28.77,31500.0,15.6942,15.6996,15.6887,15.6996,31500.0
2007-01-26 14:25:00,28.77,28.78,28.69,28.71,40725.0,15.6996,15.7051,15.656,15.6669,40725.0
2007-01-26 14:30:00,28.72,28.74,28.68,28.74,24750.0,15.6723,15.6833,15.6505,15.6833,24750.0
2007-01-26 14:35:00,28.73,28.8,28.71,28.76,36000.0,15.6778,15.716,15.6669,15.6942,36000.0
2007-01-26 14:40:00,28.76,28.82,28.76,28.79,31725.0,15.6942,15.7269,15.6942,15.7105,31725.0
2007-01-26 14:45:00,28.79,28.86,28.79,28.85,45450.0,15.7105,15.7487,15.7105,15.7433,45450.0
2007-01-26 14:50:00,28.84,28.87,28.83,28.84,27675.0,15.7378,15.7542,15.7324,15.7378,27675.0
2007-01-26 14:55:00,28.84,28.85,28.8,28.85,33975.0,15.7378,15.7433,15.716,15.7433,33975.0
2007-01-26 15:00:00,28.84,28.88,28.84,28.84,29925.0,15.7378,15.7597,15.7378,15.7378,29925.0
2007-01-26 15:05:00,28.84,28.92,28.84,28.92,21600.0,15.7378,15.7815,15.7378,15.7815,21600.0
2007-01-26 15:10:00,28.92,28.92,28.87,28.92,33750.0,15.7815,15.7815,15.7542,15.7815,33750.0
2007-01-26 15:15:00,28.92,28.96,28.92,28.93,37125.0,15.7815,15.8033,15.7815,15.7869,37125.0
2007-01-26 15:20:00,28.93,28.95,28.92,28.94,39150.0,15.7869,15.7979,15.7815,15.7924,39150.0
2007-01-26 15:25:00,28.95,28.98,28.94,28.94,63225.0,15.7979,15.8142,15.7924,15.7924,63225.0
2007-01-26 15:30:00,28.95,28.97,28.94,28.96,65925.0,15.7979,15.8088,15.7924,15.8033,65925.0
2007-01-26 15:35:00,28.96,28.97,28.94,28.96,36675.0,15.8033,15.8088,15.7924,15.8033,36675.0
2007-01-26 15:40:00,28.95,28.98,28.94,28.96,34875.0,15.7979,15.8142,15.7924,15.8033,34875.0
2007-01-26 15:45:00,28.96,29.01,28.96,28.99,47250.0,15.8033,15.8306,15.8033,15.8197,47250.0
2007-01-26 15:50:00,29.0,29.01,28.92,28.92,61425.0,15.8251,15.8306,15.7815,15.7815,61425.0
2007-01-26 15:55:00,28.92,28.96,28.86,28.86,155925.0,15.7815,15.8033,15.7487,15.7487,155925.0
2007-01-29 09:30:00,28.61,29.06,28.6,28.82,137925.0,15.6123,15.8579,15.6069,15.7269,137925.0
2007-01-29 09:35:00,28.8,28.86,28.79,28.86,33075.0,15.716,15.7487,15.7105,15.7487,33075.0
2007-01-29 09:40:00,28.86,29.15,28.86,29.12,73575.0,15.7487,15.907,15.7487,15.8906,73575.0
2007-01-29 09:45:00,29.12,29.2,29.05,29.19,41625.0,15.8906,15.9343,15.8524,15.9288,41625.0
2007-01-29 09:50:00,29.2,29.28,29.18,29.25,85500.0,15.9343,15.9779,15.9234,15.9616,85500.0
2007-01-29 09:55:00,29.27,29.31,29.25,29.29,70425.0,15.9725,15.9943,15.9616,15.9834,70425.0
2007-01-29 10:00:00,29.28,29.32,29.26,29.29,61875.0,15.9779,15.9998,15.967,15.9834,61875.0
2007-01-29 10:05:00,29.29,29.36,29.28,29.34,64125.0,15.9834,16.0216,15.9779,16.0107,64125.0
2007-01-29 10:10:00,29.34,29.36,29.3,29.32,63900.0,16.0107,16.0216,15.9888,15.9998,63900.0
2007-01-29 10:15:00,29.3,29.35,29.28,29.33,65925.0,15.9888,16.0161,15.9779,16.0052,65925.0
2007-01-29 10:20:00,29.31,29.31,29.15,29.17,43200.0,15.9943,15.9943,15.907,15.9179,43200.0
2007-01-29 10:25:00,29.18,29.29,29.18,29.23,22500.0,15.9234,15.9834,15.9234,15.9506,22500.0
2007-01-29 10:30:00,29.24,29.27,29.16,29.16,54225.0,15.9561,15.9725,15.9124,15.9124,54225.0
2007-01-29 10:35:00,29.14,29.28,29.12,29.27,27675.0,15.9015,15.9779,15.8906,15.9725,27675.0
2007-01-29 10:40:00,29.29,29.32,29.27,29.31,14625.0,15.9834,15.9998,15.9725,15.9943,14625.0
2007-01-29 10:45:00,29.31,29.32,29.24,29.28,27000.0,15.9943,15.9998,15.9561,15.9779,27000.0
2007-01-29 10:50:00,29.28,29.31,29.24,29.31,16425.0,15.9779,15.9943,15.9561,15.9943,16425.0
2007-01-29 10:55:00,29.31,29.32,29.26,29.3,37800.0,15.9943,15.9998,15.967,15.9888,37800.0
2007-01-29 11:00:00,29.31,29.34,29.31,29.34,56250.0,15.9943,16.0107,15.9943,16.0107,56250.0
2007-01-29 11:05:00,29.34,29.39,29.3,29.39,54000.0,16.0107,16.038,15.9888,16.038,54000.0
2007-01-29 11:10:00,29.39,29.41,29.35,29.39,51300.0,16.038,16.0489,16.0161,16.038,51300.0
2007-01-29 11:15:00,29.39,29.39,29.22,29.35,41625.0,16.038,16.038,15.9452,16.0161,41625.0
2007-01-29 11:20:00,29.36,29.41,29.29,29.33,46575.0,16.0216,16.0489,15.9834,16.0052,46575.0
2007-01-29 11:25:00,29.33,29.35,29.29,29.35,18900.0,16.0052,16.0161,15.9834,16.0161,18900.0
2007-01-29 11:30:00,29.34,29.45,29.34,29.44,50175.0,16.0107,16.0707,16.0107,16.0652,50175.0
2007-01-29 11:35:00,29.44,29.46,29.41,29.42,35775.0,16.0652,16.0762,16.0489,16.0543,35775.0
2007-01-29 11:40:00,29.43,29.47,29.4,29.42,43200.0,16.0598,16.0816,16.0434,16.0543,43200.0
2007-01-29 11:45:00,29.42,29.5,29.4,29.44,51525.0,16.0543,16.098,16.0434,16.0652,51525.0
2007-01-29 11:50:00,29.44,29.44,29.35,29.36,24750.0,16.0652,16.0652,16.0161,16.0216,24750.0
2007-01-29 11:55:00,29.35,29.41,29.35,29.39,284625.0,16.0161,16.0489,16.0161,16.038,284625.0
2007-01-29 12:00:00,29.39,29.41,29.37,29.4,75825.0,16.038,16.0489,16.027,16.0434,75825.0
2007-01-29 12:05:00,29.41,29.42,29.37,29.38,27000.0,16.0489,16.0543,16.027,16.0325,27000.0
2007-01-29 12:10:00,29.39,29.42,29.37,29.38,33300.0,16.038,16.0543,16.027,16.0325,33300.0
2007-01-29 12:15:00,29.38,29.39,29.3,29.31,40950.0,16.0325,16.038,15.9888,15.9943,40950.0
2007-01-29 12:20:00,29.3,29.33,29.3,29.32,21825.0,15.9888,16.0052,15.9888,15.9998,21825.0
2007-01-29 12:25:00,29.33,29.33,29.27,29.28,13050.0,16.0052,16.0052,15.9725,15.9779,13050.0
2007-01-29 12:30:00,29.29,29.3,29.28,29.29,17550.0,15.9834,15.9888,15.9779,15.9834,17550.0
2007-01-29 12:35:00,29.3,29.31,29.27,29.29,18900.0,15.9888,15.9943,15.9725,15.9834,18900.0
2007-01-29 12:40:00,29.3,29.32,29.28,29.3,18675.0,15.9888,15.9998,15.9779,15.9888,18675.0
2007-01-29 12:45:00,29.3,29.4,29.3,29.36,38250.0,15.9888,16.0434,15.9888,16.0216,38250.0
2007-01-29 12:50:00,29.36,29.37,29.32,29.35,42975.0,16.0216,16.027,15.9998,16.0161,42975.0
2007-01-29 12:55:00,29.35,29.44,29.34,29.44,39150.0,16.0161,16.0652,16.0107,16.0652,39150.0
2007-01-29 13:00:00,29.44,29.44,29.34,29.36,276300.0,16.0652,16.0652,16.0107,16.0216,276300.0
2007-01-29 13:05:00,29.37,29.4,29.32,29.32,56250.0,16.027,16.0434,15.9998,15.9998,56250.0
2007-01-29 13:10:00,29.32,29.33,29.31,29.31,22275.0,15.9998,16.0052,15.9943,15.9943,22275.0
2007-01-29 13:15:00,29.31,29.31,29.29,29.3,40050.0,15.9943,15.9943,15.9834,15.9888,40050.0
2007-01-29 13:20:00,29.3,29.3,29.25,29.25,56700.0,15.9888,15.9888,15.9616,15.9616,56700.0
2007-01-29 13:25:00,29.26,29.3,29.25,29.3,47925.0,15.967,15.9888,15.9616,15.9888,47925.0
2007-01-29 13:30:00,29.29,29.32,29.27,29.3,43200.0,15.9834,15.9998,15.9725,15.9888,43200.0
2007-01-29 13:35:00,29.32,29.32,29.25,29.26,38025.0,15.9998,15.9998,15.9616,15.967,38025.0
2007-01-29 13:40:00,29.25,29.25,29.21,29.23,26325.0,15.9616,15.9616,15.9397,15.9506,26325.0
2007-01-29 13:45:00,29.22,29.22,29.15,29.19,46800.0,15.9452,15.9452,15.907,15.9288,46800.0
2007-01-29 13:50:00,29.19,29.22,29.08,29.11,43425.0,15.9288,15.9452,15.8688,15.8852,43425.0
2007-01-29 13:55:00,29.11,29.13,29.04,29.06,36000.0,15.8852,15.8961,15.847,15.8579,36000.0
2007-01-29 14:00:00,29.05,29.12,28.97,29.02,86175.0,15.8524,15.8906,15.8088,15.8361,86175.0
2007-01-29 14:05:00,29.03,29.21,29.02,29.16,73575.0,15.8415,15.9397,15.8361,15.9124,73575.0
2007-01-29 14:10:00,29.16,29.16,28.96,29.02,117450.0,15.9124,15.9124,15.8033,15.8361,117450.0
2007-01-29 14:15:00,29.01,29.09,28.93,28.98,152325.0,15.8306,15.8742,15.7869,15.8142,152325.0
2007-01-29 14:20:00,28.98,29.04,28.96,29.04,80550.0,15.8142,15.847,15.8033,15.847,80550.0
2007-01-29 14:25:00,29.03,29.04,28.94,29.03,71100.0,15.8415,15.847,15.7924,15.8415,71100.0
2007-01-29 14:30:00,29.01,29.03,28.98,28.99,67725.0,15.8306,15.8415,15.8142,15.8197,67725.0
2007-01-29 14:35:00,28.99,29.0,28.93,28.95,69975.0,15.8197,15.8251,15.7869,15.7979,69975.0
2007-01-29 14:40:00,28.95,29.03,28.94,29.03,92475.0,15.7979,15.8415,15.7924,15.8415,92475.0
2007-01-29 14:45:00,29.03,29.08,29.0,29.06,44550.0,15.8415,15.8688,15.8251,15.8579,44550.0
2007-01-29 14:50:00,29.05,29.05,28.92,28.96,105075.0,15.8524,15.8524,15.7815,15.8033,105075.0
2007-01-29 14:55:00,28.93,29.0,28.93,28.99,40950.0,15.7869,15.8251,15.7869,15.8197,40950.0
2007-01-29 15:00:00,28.99,29.0,28.95,29.0,57825.0,15.8197,15.8251,15.7979,15.8251,57825.0
2007-01-29 15:05:00,28.98,29.0,28.93,28.96,77625.0,15.8142,15.8251,15.7869,15.8033,77625.0
2007-01-29 15:10:00,28.96,29.02,28.96,29.01,55125.0,15.8033,15.8361,15.8033,15.8306,55125.0
2007-01-29 15:15:00,29.01,29.01,28.97,29.0,91350.0,15.8306,15.8306,15.8088,15.8251,91350.0
2007-01-29 15:20:00,29.0,29.05,28.99,29.05,162675.0,15.8251,15.8524,15.8197,15.8524,162675.0
2007-01-29 15:25:00,29.07,29.12,29.04,29.11,160875.0,15.8633,15.8906,15.847,15.8852,160875.0
2007-01-29 15:30:00,29.11,29.15,29.07,29.13,206775.0,15.8852,15.907,15.8633,15.8961,206775.0
2007-01-29 15:35:00,29.13,29.23,29.13,29.22,69750.0,15.8961,15.9506,15.8961,15.9452,69750.0
2007-01-29 15:40:00,29.21,29.22,29.16,29.19,64125.0,15.9397,15.9452,15.9124,15.9288,64125.0
2007-01-29 15:45:00,29.2,29.25,29.2,29.25,58500.0,15.9343,15.9616,15.9343,15.9616,58500.0
2007-01-29 15:50:00,29.25,29.25,29.23,29.23,64575.0,15.9616,15.9616,15.9506,15.9506,64575.0
2007-01-29 15:55:00,29.23,29.28,29.22,29.28,130950.0,15.9506,15.9779,15.9452,15.9779,130950.0
2007-01-30 09:30:00,29.2,29.32,28.59,28.97,182700.0,15.9343,15.9998,15.6014,15.8088,182700.0
2007-01-30 09:35:00,28.97,29.07,28.86,28.92,74700.0,15.8088,15.8633,15.7487,15.7815,74700.0
2007-01-30 09:40:00,28.95,29.11,28.95,29.1,24075.0,15.7979,15.8852,15.7979,15.8797,24075.0
2007-01-30 09:45:00,29.11,29.11,29.04,29.05,33975.0,15.8852,15.8852,15.847,15.8524,33975.0
2007-01-30 09:50:00,29.05,29.11,29.03,29.1,24975.0,15.8524,15.8852,15.8415,15.8797,24975.0
2007-01-30 09:55:00,29.08,29.08,28.96,29.04,40500.0,15.8688,15.8688,15.8033,15.847,40500.0
2007-01-30 10:00:00,29.02,29.17,29.02,29.16,77400.0,15.8361,15.9179,15.8361,15.9124,77400.0
2007-01-30 10:05:00,29.17,29.28,28.99,29.24,66150.0,15.9179,15.9779,15.8197,15.9561,66150.0
2007-01-30 10:10:00,29.23,29.29,29.21,29.21,34650.0,15.9506,15.9834,15.9397,15.9397,34650.0
2007-01-30 10:15:00,29.22,29.25,29.21,29.24,34425.0,15.9452,15.9616,15.9397,15.9561,34425.0
2007-01-30 10:20:00,29.23,29.23,29.1,29.1,43650.0,15.9506,15.9506,15.8797,15.8797,43650.0
2007-01-30 10:25:00,29.1,29.22,29.1,29.2,30600.0,15.8797,15.9452,15.8797,15.9343,30600.0
2007-01-30 10:30:00,29.2,29.21,29.16,29.16,20025.0,15.9343,15.9397,15.9124,15.9124,20025.0
2007-01-30 10:35:00,29.18,29.18,29.11,29.14,35775.0,15.9234,15.9234,15.8852,15.9015,35775.0
2007-01-30 10:40:00,29.14,29.18,29.14,29.16,18000.0,15.9015,15.9234,15.9015,15.9124,18000.0
2007-01-30 10:45:00,29.16,29.2,29.15,29.18,30375.0,15.9124,15.9343,15.907,15.9234,30375.0
2007-01-30 10:50:00,29.18,29.22,29.16,29.17,35325.0,15.9234,15.9452,15.9124,15.9179,35325.0
2007-01-30 10:55:00,29.18,29.21,29.15,29.17,15525.0,15.9234,15.9397,15.907,15.9179,15525.0
2007-01-30 11:00:00,29.18,29.24,29.18,29.19,16425.0,15.9234,15.9561,15.9234,15.9288,16425.0
2007-01-30 11:05:00,29.21,29.24,29.18,29.19,18000.0,15.9397,15.9561,15.9234,15.9288,18000.0
2007-01-30 11:10:00,29.21,29.24,29.2,29.2,18900.0,15.9397,15.9561,15.9343,15.9343,18900.0
2007-01-30 11:15:00,29.22,29.48,29.22,29.42,87750.0,15.9452,16.0871,15.9452,16.0543,87750.0
2007-01-30 11:20:00,29.4,29.42,29.38,29.4,38475.0,16.0434,16.0543,16.0325,16.0434,38475.0
2007-01-30 11:25:00,29.4,29.4,29.29,29.29,37575.0,16.0434,16.0434,15.9834,15.9834,37575.0
2007-01-30 11:30:00,29.29,29.32,29.27,29.32,19350.0,15.9834,15.9998,15.9725,15.9998,19350.0
2007-01-30 11:35:00,29.31,29.45,29.31,29.4,34875.0,15.9943,16.0707,15.9943,16.0434,34875.0
2007-01-30 11:40:00,29.4,29.4,29.3,29.31,60975.0,16.0434,16.0434,15.9888,15.9943,60975.0
2007-01-30 11:45:00,29.31,29.35,29.28,29.28,86850.0,15.9943,16.0161,15.9779,15.9779,86850.0
2007-01-30 11:50:00,29.28,29.28,29.19,29.22,92475.0,15.9779,15.9779,15.9288,15.9452,92475.0
2007-01-30 11:55:00,29.22,29.27,29.18,29.19,30600.0,15.9452,15.9725,15.9234,15.9288,30600.0
2007-01-30 12:00:00,29.2,29.22,29.18,29.18,28575.0,15.9343,15.9452,15.9234,15.9234,28575.0
2007-01-30 12:05:00,29.19,29.2,29.12,29.15,68850.0,15.9288,15.9343,15.8906,15.907,68850.0
2007-01-30 12:10:00,29.15,29.25,29.15,29.25,38475.0,15.907,15.9616,15.907,15.9616,38475.0
2007-01-30 12:15:00,29.26,29.27,28.98,29.0,109350.0,15.967,15.9725,15.8142,15.8251,109350.0
2007-01-30 12:20:00,29.0,29.08,28.99,29.07,60975.0,15.8251,15.8688,15.8197,15.8633,60975.0
2007-01-30 12:25:00,29.07,29.07,29.0,29.07,28575.0,15.8633,15.8633,15.8251,15.8633,28575.0
2007-01-30 12:30:00,29.07,29.07,29.03,29.06,14400.0,15.8633,15.8633,15.8415,15.8579,14400.0
2007-01-30 12:35:00,29.05,29.12,29.05,29.09,19800.0,15.8524,15.8906,15.8524,15.8742,19800.0
2007-01-30 12:40:00,29.11,29.11,29.02,29.04,21375.0,15.8852,15.8852,15.8361,15.847,21375.0
2007-01-30 12:45:00,29.04,29.08,29.0,29.07,17550.0,15.847,15.8688,15.8251,15.8633,17550.0
2007-01-30 12:50:00,29.08,29.08,29.02,29.05,32175.0,15.8688,15.8688,15.8361,15.8524,32175.0
2007-01-30 12:55:00,29.05,29.12,29.05,29.08,28800.0,15.8524,15.8906,15.8524,15.8688,28800.0
2007-01-30 13:00:00,29.09,29.09,29.03,29.08,25425.0,15.8742,15.8742,15.8415,15.8688,25425.0
2007-01-30 13:05:00,29.08,29.08,28.98,28.99,34425.0,15.8688,15.8688,15.8142,15.8197,34425.0
2007-01-30 13:10:00,28.98,29.01,28.98,29.0,21375.0,15.8142,15.8306,15.8142,15.8251,21375.0
2007-01-30 13:15:00,29.0,29.04,29.0,29.01,30375.0,15.8251,15.847,15.8251,15.8306,30375.0
2007-01-30 13:20:00,29.0,29.07,29.0,29.07,18900.0,15.8251,15.8633,15.8251,15.8633,18900.0
2007-01-30 13:25:00,29.07,29.07,28.98,29.03,31950.0,15.8633,15.8633,15.8142,15.8415,31950.0
2007-01-30 13:30:00,29.03,29.12,29.03,29.09,25650.0,15.8415,15.8906,15.8415,15.8742,25650.0
2007-01-30 13:35:00,29.09,29.1,29.07,29.1,23625.0,15.8742,15.8797,15.8633,15.8797,23625.0
2007-01-30 13:40:00,29.1,29.2,29.09,29.2,18900.0,15.8797,15.9343,15.8742,15.9343,18900.0
2007-01-30 13:45:00,29.2,29.27,29.2,29.26,35550.0,15.9343,15.9725,15.9343,15.967,35550.0
2007-01-30 13:50:00,29.27,29.28,29.24,29.28,16425.0,15.9725,15.9779,15.9561,15.9779,16425.0
2007-01-30 13:55:00,29.28,29.29,29.21,29.23,32175.0,15.9779,15.9834,15.9397,15.9506,32175.0
2007-01-30 14:00:00,29.24,29.25,29.23,29.24,19575.0,15.9561,15.9616,15.9506,15.9561,19575.0
2007-01-30 14:05:00,29.24,29.24,29.21,29.22,20700.0,15.9561,15.9561,15.9397,15.9452,20700.0
2007-01-30 14:10:00,29.22,29.24,29.2,29.23,19800.0,15.9452,15.9561,15.9343,15.9506,19800.0
2007-01-30 14:15:00,29.24,29.24,29.21,29.22,16425.0,15.9561,15.9561,15.9397,15.9452,16425.0
2007-01-30 14:20:00,29.22,29.3,29.22,29.28,49050.0,15.9452,15.9888,15.9452,15.9779,49050.0
2007-01-30 14:25:00,29.28,29.32,29.27,29.27,27000.0,15.9779,15.9998,15.9725,15.9725,27000.0
2007-01-30 14:30:00,29.27,29.27,29.18,29.19,20925.0,15.9725,15.9725,15.9234,15.9288,20925.0
2007-01-30 14:35:00,29.18,29.19,29.13,29.13,18675.0,15.9234,15.9288,15.8961,15.8961,18675.0
2007-01-30 14:40:00,29.13,29.18,29.13,29.16,27450.0,15.8961,15.9234,15.8961,15.9124,27450.0
2007-01-30 14:45:00,29.16,29.16,29.11,29.12,39150.0,15.9124,15.9124,15.8852,15.8906,39150.0
2007-01-30 14:50:00,29.12,29.18,29.09,29.09,22050.0,15.8906,15.9234,15.8742,15.8742,22050.0
2007-01-30 14:55:00,29.1,29.13,29.08,29.11,42300.0,15.8797,15.8961,15.8688,15.8852,42300.0
2007-01-30 15:00:00,29.12,29.14,29.09,29.11,24525.0,15.8906,15.9015,15.8742,15.8852,24525.0
2007-01-30 15:05:00,29.11,29.12,29.04,29.1,54450.0,15.8852,15.8906,15.847,15.8797,54450.0
2007-01-30 15:10:00,29.11,29.14,29.1,29.1,21375.0,15.8852,15.9015,15.8797,15.8797,21375.0
2007-01-30 15:15:00,29.1,29.1,29.03,29.06,49725.0,15.8797,15.8797,15.8415,15.8579,49725.0
2007-01-30 15:20:00,29.06,29.16,29.06,29.12,20700.0,15.8579,15.9124,15.8579,15.8906,20700.0
2007-01-30 15:25:00,29.12,29.16,29.12,29.14,47025.0,15.8906,15.9124,15.8906,15.9015,47025.0
2007-01-30 15:30:00,29.15,29.15,29.09,29.15,25650.0,15.907,15.907,15.8742,15.907,25650.0
2007-01-30 15:35:00,29.16,29.24,29.16,29.24,37575.0,15.9124,15.9561,15.9124,15.9561,37575.0
2007-01-30 15:40:00,29.24,29.26,29.22,29.24,32400.0,15.9561,15.967,15.9452,15.9561,32400.0
2007-01-30 15:45:00,29.25,29.28,29.23,29.24,35775.0,15.9616,15.9779,15.9506,15.9561,35775.0
2007-01-30 15:50:00,29.24,29.29,29.23,29.26,58050.0,15.9561,15.9834,15.9506,15.967,58050.0
2007-01-30 15:55:00,29.25,29.28,29.24,29.25,63900.0,15.9616,15.9779,15.9561,15.9616,63900.0
2007-01-31 09:30:00,29.24,29.24,29.11,29.24,188775.0,15.9561,15.9561,15.8852,15.9561,188775.0
2007-01-31 09:35:00,29.27,29.27,29.02,29.04,48375.0,15.9725,15.9725,15.8361,15.847,48375.0
2007-01-31 09:40:00,29.04,29.04,28.88,28.95,49275.0,15.847,15.847,15.7597,15.7979,49275.0
2007-01-31 09:45:00,28.94,28.99,28.82,28.82,113400.0,15.7924,15.8197,15.7269,15.7269,113400.0
2007-01-31 09:50:00,28.82,28.84,28.73,28.78,59850.0,15.7269,15.7378,15.6778,15.7051,59850.0
2007-01-31 09:55:00,28.78,28.78,28.68,28.68,78750.0,15.7051,15.7051,15.6505,15.6505,78750.0
2007-01-31 10:00:00,28.68,28.68,28.63,28.66,77400.0,15.6505,15.6505,15.6232,15.6396,77400.0
2007-01-31 10:05:00,28.66,28.71,28.66,28.7,55800.0,15.6396,15.6669,15.6396,15.6614,55800.0
2007-01-31 10:10:00,28.7,28.83,28.7,28.83,46350.0,15.6614,15.7324,15.6614,15.7324,46350.0
2007-01-31 10:15:00,28.82,28.88,28.82,28.85,42075.0,15.7269,15.7597,15.7269,15.7433,42075.0
2007-01-31 10:20:00,28.88,29.07,28.86,29.07,48375.0,15.7597,15.8633,15.7487,15.8633,48375.0
2007-01-31 10:25:00,29.06,29.18,29.05,29.12,49275.0,15.8579,15.9234,15.8524,15.8906,49275.0
2007-01-31 10:30:00,29.12,29.32,29.11,29.31,66825.0,15.8906,15.9998,15.8852,15.9943,66825.0
2007-01-31 10:35:00,29.32,29.44,29.32,29.37,64125.0,15.9998,16.0652,15.9998,16.027,64125.0
2007-01-31 10:40:00,29.38,29.38,29.25,29.32,89100.0,16.0325,16.0325,15.9616,15.9998,89100.0
2007-01-31 10:45:00,29.33,29.46,29.32,29.44,55350.0,16.0052,16.0762,15.9998,16.0652,55350.0
2007-01-31 10:50:00,29.44,29.49,29.4,29.4,82350.0,16.0652,16.0925,16.0434,16.0434,82350.0
2007-01-31 10:55:00,29.4,29.48,29.39,29.43,33300.0,16.0434,16.0871,16.038,16.0598,33300.0
2007-01-31 11:00:00,29.42,29.44,29.37,29.44,19350.0,16.0543,16.0652,16.027,16.0652,19350.0
2007-01-31 11:05:00,29.42,29.42,29.26,29.29,59400.0,16.0543,16.0543,15.967,15.9834,59400.0
2007-01-31 11:10:00,29.29,29.3,29.16,29.16,51075.0,15.9834,15.9888,15.9124,15.9124,51075.0
2007-01-31 11:15:00,29.16,29.2,29.15,29.18,29925.0,15.9124,15.9343,15.907,15.9234,29925.0
2007-01-31 11:20:00,29.18,29.18,29.09,29.15,61875.0,15.9234,15.9234,15.8742,15.907,61875.0
2007-01-31 11:25:00,29.16,29.19,29.12,29.13,28575.0,15.9124,15.9288,15.8906,15.8961,28575.0
2007-01-31 11:30:00,29.13,29.19,29.13,29.17,63000.0,15.8961,15.9288,15.8961,15.9179,63000.0
2007-01-31 11:35:00,29.17,29.21,29.16,29.16,23625.0,15.9179,15.9397,15.9124,15.9124,23625.0
2007-01-31 11:40:00,29.16,29.19,29.11,29.19,31950.0,15.9124,15.9288,15.8852,15.9288,31950.0
2007-01-31 11:45:00,29.19,29.3,29.18,29.28,52875.0,15.9288,15.9888,15.9234,15.9779,52875.0
2007-01-31 11:50:00,29.26,29.27,29.18,29.18,31275.0,15.967,15.9725,15.9234,15.9234,31275.0
2007-01-31 11:55:00,29.18,29.19,29.16,29.16,22500.0,15.9234,15.9288,15.9124,15.9124,22500.0
2007-01-31 12:00:00,29.17,29.2,29.15,29.15,18450.0,15.9179,15.9343,15.907,15.907,18450.0
2007-01-31 12:05:00,29.16,29.16,29.13,29.16,16875.0,15.9124,15.9124,15.8961,15.9124,16875.0
2007-01-31 12:10:00,29.16,29.17,29.15,29.16,11475.0,15.9124,15.9179,15.907,15.9124,11475.0
2007-01-31 12:15:00,29.16,29.16,29.13,29.16,11925.0,15.9124,15.9124,15.8961,15.9124,11925.0
2007-01-31 12:20:00,29.16,29.16,29.14,29.14,17775.0,15.9124,15.9124,15.9015,15.9015,17775.0
2007-01-31 12:25:00,29.14,29.15,29.12,29.12,15075.0,15.9015,15.907,15.8906,15.8906,15075.0
2007-01-31 12:30:00,29.12,29.14,29.11,29.12,18675.0,15.8906,15.9015,15.8852,15.8906,18675.0
2007-01-31 12:35:00,29.12,29.14,29.06,29.09,69300.0,15.8906,15.9015,15.8579,15.8742,69300.0
2007-01-31 12:40:00,29.09,29.14,29.07,29.08,32400.0,15.8742,15.9015,15.8633,15.8688,32400.0
2007-01-31 12:45:00,29.08,29.16,29.07,29.13,38475.0,15.8688,15.9124,15.8633,15.8961,38475.0
2007-01-31 12:50:00,29.14,29.2,29.14,29.18,12375.0,15.9015,15.9343,15.9015,15.9234,12375.0
2007-01-31 12:55:00,29.19,29.23,29.19,29.23,9900.0,15.9288,15.9506,15.9288,15.9506,9900.0
2007-01-31 13:00:00,29.23,29.23,29.18,29.19,15300.0,15.9506,15.9506,15.9234,15.9288,15300.0
2007-01-31 13:05:00,29.18,29.23,29.17,29.18,37575.0,15.9234,15.9506,15.9179,15.9234,37575.0
2007-01-31 13:10:00,29.2,29.25,29.2,29.25,36900.0,15.9343,15.9616,15.9343,15.9616,36900.0
2007-01-31 13:15:00,29.24,29.29,29.22,29.27,27450.0,15.9561,15.9834,15.9452,15.9725,27450.0
2007-01-31 13:20:00,29.27,29.28,29.2,29.21,20025.0,15.9725,15.9779,15.9343,15.9397,20025.0
2007-01-31 13:25:00,29.21,29.21,29.12,29.2,18900.0,15.9397,15.9397,15.8906,15.9343,18900.0
2007-01-31 13:30:00,29.2,29.24,29.19,29.22,21150.0,15.9343,15.9561,15.9288,15.9452,21150.0
2007-01-31 13:35:00,29.2,29.21,29.12,29.14,25200.0,15.9343,15.9397,15.8906,15.9015,25200.0
2007-01-31 13:40:00,29.12,29.15,29.05,29.06,47025.0,15.8906,15.907,15.8524,15.8579,47025.0
2007-01-31 13:45:00,29.07,29.08,29.01,29.03,37800.0,15.8633,15.8688,15.8306,15.8415,37800.0
2007-01-31 13:50:00,29.02,29.04,28.96,28.96,49725.0,15.8361,15.847,15.8033,15.8033,49725.0
2007-01-31 13:55:00,28.96,29.0,28.95,28.98,43425.0,15.8033,15.8251,15.7979,15.8142,43425.0
2007-01-31 14:00:00,28.98,28.99,28.93,28.95,40050.0,15.8142,15.8197,15.7869,15.7979,40050.0
2007-01-31 14:05:00,28.95,29.02,28.94,29.0,34875.0,15.7979,15.8361,15.7924,15.8251,34875.0
2007-01-31 14:10:00,29.01,29.05,28.89,28.99,86400.0,15.8306,15.8524,15.7651,15.8197,86400.0
2007-01-31 14:15:00,28.98,29.28,28.97,29.28,83025.0,15.8142,15.9779,15.8088,15.9779,83025.0
2007-01-31 14:20:00,29.27,29.37,29.15,29.16,57825.0,15.9725,16.027,15.907,15.9124,57825.0
2007-01-31 14:25:00,29.15,29.19,29.08,29.12,56925.0,15.907,15.9288,15.8688,15.8906,56925.0
2007-01-31 14:30:00,29.11,29.25,29.05,29.23,44100.0,15.8852,15.9616,15.8524,15.9506,44100.0
2007-01-31 14:35:00,29.23,29.37,29.23,29.36,68625.0,15.9506,16.027,15.9506,16.0216,68625.0
2007-01-31 14:40:00,29.36,29.44,29.36,29.4,75375.0,16.0216,16.0652,16.0216,16.0434,75375.0
2007-01-31 14:45:00,29.4,29.53,29.4,29.52,72225.0,16.0434,16.1144,16.0434,16.1089,72225.0
2007-01-31 14:50:00,29.52,29.53,29.46,29.52,37575.0,16.1089,16.1144,16.0762,16.1089,37575.0
2007-01-31 14:55:00,29.52,29.52,29.49,29.51,50850.0,16.1089,16.1089,16.0925,16.1034,50850.0
2007-01-31 15:00:00,29.52,29.6,29.48,29.57,74025.0,16.1089,16.1526,16.0871,16.1362,74025.0
2007-01-31 15:05:00,29.58,29.59,29.53,29.57,105750.0,16.1416,16.1471,16.1144,16.1362,105750.0
2007-01-31 15:10:00,29.56,29.69,29.56,29.63,105750.0,16.1307,16.2017,16.1307,16.1689,105750.0
2007-01-31 15:15:00,29.63,29.68,29.62,29.65,45225.0,16.1689,16.1962,16.1635,16.1798,45225.0
2007-01-31 15:20:00,29.65,29.68,29.61,29.64,87300.0,16.1798,16.1962,16.158,16.1744,87300.0
2007-01-31 15:25:00,29.64,29.76,29.61,29.75,80325.0,16.1744,16.2399,16.158,16.2344,80325.0
2007-01-31 15:30:00,29.74,29.85,29.73,29.8,112725.0,16.229,16.289,16.2235,16.2617,112725.0
2007-01-31 15:35:00,29.8,29.82,29.63,29.63,74250.0,16.2617,16.2726,16.1689,16.1689,74250.0
2007-01-31 15:40:00,29.63,29.64,29.57,29.58,49725.0,16.1689,16.1744,16.1362,16.1416,49725.0
2007-01-31 15:45:00,29.58,29.71,29.58,29.7,55800.0,16.1416,16.2126,16.1416,16.2071,55800.0
2007-01-31 15:50:00,29.7,29.73,29.64,29.64,81225.0,16.2071,16.2235,16.1744,16.1744,81225.0
2007-01-31 15:55:00,29.64,29.73,29.64,29.72,166275.0,16.1744,16.2235,16.1744,16.218,166275.0
2007-02-01 09:30:00,29.64,30.1,29.64,30.1,112500.0,16.1744,16.4254,16.1744,16.4254,112500.0
2007-02-01 09:35:00,30.1,30.19,30.07,30.19,92925.0,16.4254,16.4745,16.409,16.4745,92925.0
2007-02-01 09:40:00,30.19,30.36,30.14,30.35,78975.0,16.4745,16.5673,16.4472,16.5618,78975.0
2007-02-01 09:45:00,30.36,30.47,30.24,30.26,126225.0,16.5673,16.6273,16.5018,16.5127,126225.0
2007-02-01 09:50:00,30.26,30.43,30.22,30.43,39825.0,16.5127,16.6055,16.4909,16.6055,39825.0
2007-02-01 09:55:00,30.44,30.45,30.31,30.31,55350.0,16.6109,16.6164,16.54,16.54,55350.0
2007-02-01 10:00:00,30.32,30.38,30.2,30.34,59175.0,16.5455,16.5782,16.48,16.5564,59175.0
2007-02-01 10:05:00,30.36,30.39,30.28,30.28,51300.0,16.5673,16.5837,16.5236,16.5236,51300.0
2007-02-01 10:10:00,30.28,30.29,30.18,30.18,36450.0,16.5236,16.5291,16.4691,16.4691,36450.0
2007-02-01 10:15:00,30.2,30.39,30.2,30.31,89550.0,16.48,16.5837,16.48,16.54,89550.0
2007-02-01 10:20:00,30.31,30.32,30.2,30.23,40950.0,16.54,16.5455,16.48,16.4963,40950.0
2007-02-01 10:25:00,30.24,30.29,30.23,30.25,38250.0,16.5018,16.5291,16.4963,16.5073,38250.0
2007-02-01 10:30:00,30.24,30.33,30.24,30.32,33975.0,16.5018,16.5509,16.5018,16.5455,33975.0
2007-02-01 10:35:00,30.32,30.33,30.28,30.31,40500.0,16.5455,16.5509,16.5236,16.54,40500.0
2007-02-01 10:40:00,30.3,30.38,30.29,30.34,49725.0,16.5345,16.5782,16.5291,16.5564,49725.0
2007-02-01 10:45:00,30.35,30.36,30.32,30.34,48150.0,16.5618,16.5673,16.5455,16.5564,48150.0
2007-02-01 10:50:00,30.34,30.34,30.25,30.28,31725.0,16.5564,16.5564,16.5073,16.5236,31725.0
2007-02-01 10:55:00,30.28,30.31,30.23,30.23,36450.0,16.5236,16.54,16.4963,16.4963,36450.0
2007-02-01 11:00:00,30.23,30.24,30.17,30.18,63225.0,16.4963,16.5018,16.4636,16.4691,63225.0
2007-02-01 11:05:00,30.17,30.19,30.06,30.12,102150.0,16.4636,16.4745,16.4036,16.4363,102150.0
2007-02-01 11:10:00,30.12,30.12,30.04,30.1,62325.0,16.4363,16.4363,16.3927,16.4254,62325.0
2007-02-01 11:15:00,30.1,30.1,30.03,30.07,35775.0,16.4254,16.4254,16.3872,16.409,35775.0
2007-02-01 11:20:00,30.07,30.12,30.05,30.06,44100.0,16.409,16.4363,16.3981,16.4036,44100.0
2007-02-01 11:25:00,30.07,30.14,30.07,30.12,33300.0,16.409,16.4472,16.409,16.4363,33300.0
2007-02-01 11:30:00,30.13,30.16,30.12,30.14,47925.0,16.4418,16.4581,16.4363,16.4472,47925.0
2007-02-01 11:35:00,30.13,30.16,30.11,30.12,31275.0,16.4418,16.4581,16.4309,16.4363,31275.0
2007-02-01 11:40:00,30.14,30.17,30.12,30.17,29700.0,16.4472,16.4636,16.4363,16.4636,29700.0
2007-02-01 11:45:00,30.17,30.17,30.12,30.12,25650.0,16.4636,16.4636,16.4363,16.4363,25650.0
2007-02-01 11:50:00,30.1,30.13,30.1,30.13,8550.0,16.4254,16.4418,16.4254,16.4418,8550.0
2007-02-01 11:55:00,30.13,30.16,30.12,30.12,25425.0,16.4418,16.4581,16.4363,16.4363,25425.0
2007-02-01 12:00:00,30.13,30.16,30.11,30.11,24075.0,16.4418,16.4581,16.4309,16.4309,24075.0
2007-02-01 12:05:00,30.11,30.13,30.08,30.12,30150.0,16.4309,16.4418,16.4145,16.4363,30150.0
2007-02-01 12:10:00,30.12,30.14,30.12,30.12,18900.0,16.4363,16.4472,16.4363,16.4363,18900.0
2007-02-01 12:15:00,30.12,30.15,30.12,30.15,25650.0,16.4363,16.4527,16.4363,16.4527,25650.0
2007-02-01 12:20:00,30.14,30.15,30.11,30.14,34650.0,16.4472,16.4527,16.4309,16.4472,34650.0
2007-02-01 12:25:00,30.15,30.15,30.07,30.11,40500.0,16.4527,16.4527,16.409,16.4309,40500.0
2007-02-01 12:30:00,30.12,30.12,30.08,30.08,27900.0,16.4363,16.4363,16.4145,16.4145,27900.0
2007-02-01 12:35:00,30.1,30.11,30.09,30.1,12825.0,16.4254,16.4309,16.4199,16.4254,12825.0
2007-02-01 12:40:00,30.1,30.13,30.08,30.13,37800.0,16.4254,16.4418,16.4145,16.4418,37800.0
2007-02-01 12:45:00,30.13,30.15,30.12,30.14,21600.0,16.4418,16.4527,16.4363,16.4472,21600.0
2007-02-01 12:50:00,30.15,30.16,30.14,30.14,15975.0,16.4527,16.4581,16.4472,16.4472,15975.0
2007-02-01 12:55:00,30.14,30.15,30.1,30.1,18900.0,16.4472,16.4527,16.4254,16.4254,18900.0
2007-02-01 13:00:00,30.1,30.14,30.08,30.14,53100.0,16.4254,16.4472,16.4145,16.4472,53100.0
2007-02-01 13:05:00,30.14,30.14,30.07,30.09,31050.0,16.4472,16.4472,16.409,16.4199,31050.0
2007-02-01 13:10:00,30.1,30.11,30.07,30.08,27000.0,16.4254,16.4309,16.409,16.4145,27000.0
2007-02-01 13:15:00,30.09,30.12,30.09,30.1,23175.0,16.4199,16.4363,16.4199,16.4254,23175.0
2007-02-01 13:20:00,30.1,30.15,30.1,30.12,42300.0,16.4254,16.4527,16.4254,16.4363,42300.0
2007-02-01 13:25:00,30.12,30.12,30.06,30.06,8100.0,16.4363,16.4363,16.4036,16.4036,8100.0
2007-02-01 13:30:00,30.06,30.11,30.03,30.08,21150.0,16.4036,16.4309,16.3872,16.4145,21150.0
2007-02-01 13:35:00,30.1,30.1,30.04,30.06,16425.0,16.4254,16.4254,16.3927,16.4036,16425.0
2007-02-01 13:40:00,30.06,30.12,30.06,30.1,32625.0,16.4036,16.4363,16.4036,16.4254,32625.0
2007-02-01 13:45:00,30.11,30.12,30.08,30.1,20475.0,16.4309,16.4363,16.4145,16.4254,20475.0
2007-02-01 13:50:00,30.12,30.12,30.08,30.1,17775.0,16.4363,16.4363,16.4145,16.4254,17775.0
2007-02-01 13:55:00,30.11,30.11,30.03,30.03,23850.0,16.4309,16.4309,16.3872,16.3872,23850.0
2007-02-01 14:00:00,30.04,30.07,30.02,30.04,26325.0,16.3927,16.409,16.3817,16.3927,26325.0
2007-02-01 14:05:00,30.04,30.08,30.04,30.04,38250.0,16.3927,16.4145,16.3927,16.3927,38250.0
2007-02-01 14:10:00,30.05,30.08,30.0,30.01,34200.0,16.3981,16.4145,16.3708,16.3763,34200.0
2007-02-01 14:15:00,30.01,30.04,29.95,29.97,68175.0,16.3763,16.3927,16.3435,16.3545,68175.0
2007-02-01 14:20:00,29.98,30.07,29.98,30.0,29925.0,16.3599,16.409,16.3599,16.3708,29925.0
2007-02-01 14:25:00,30.02,30.04,29.99,30.0,40500.0,16.3817,16.3927,16.3654,16.3708,40500.0
2007-02-01 14:30:00,30.0,30.04,29.99,30.0,32625.0,16.3708,16.3927,16.3654,16.3708,32625.0
2007-02-01 14:35:00,30.0,30.01,29.93,29.93,59850.0,16.3708,16.3763,16.3326,16.3326,59850.0
2007-02-01 14:40:00,29.94,29.99,29.94,29.97,28125.0,16.3381,16.3654,16.3381,16.3545,28125.0
2007-02-01 14:45:00,29.98,30.0,29.94,29.94,44550.0,16.3599,16.3708,16.3381,16.3381,44550.0
2007-02-01 14:50:00,29.94,30.0,29.93,30.0,48375.0,16.3381,16.3708,16.3326,16.3708,48375.0
2007-02-01 14:55:00,30.0,30.06,30.0,30.06,117225.0,16.3708,16.4036,16.3708,16.4036,117225.0
2007-02-01 15:00:00,30.06,30.12,30.06,30.1,65250.0,16.4036,16.4363,16.4036,16.4254,65250.0
2007-02-01 15:05:00,30.1,30.2,30.1,30.19,77400.0,16.4254,16.48,16.4254,16.4745,77400.0
2007-02-01 15:10:00,30.2,30.22,30.15,30.22,69975.0,16.48,16.4909,16.4527,16.4909,69975.0
2007-02-01 15:15:00,30.23,30.25,30.18,30.21,61425.0,16.4963,16.5073,16.4691,16.4854,61425.0
2007-02-01 15:20:00,30.21,30.24,30.17,30.2,57375.0,16.4854,16.5018,16.4636,16.48,57375.0
2007-02-01 15:25:00,30.21,30.25,30.2,30.22,40500.0,16.4854,16.5073,16.48,16.4909,40500.0
2007-02-01 15:30:00,30.22,30.24,30.17,30.2,49725.0,16.4909,16.5018,16.4636,16.48,49725.0
2007-02-01 15:35:00,30.2,30.25,30.19,30.2,29025.0,16.48,16.5073,16.4745,16.48,29025.0
2007-02-01 15:40:00,30.2,30.24,30.2,30.22,38925.0,16.48,16.5018,16.48,16.4909,38925.0
2007-02-01 15:45:00,30.22,30.28,30.22,30.24,48375.0,16.4909,16.5236,16.4909,16.5018,48375.0
2007-02-01 15:50:00,30.24,30.32,30.24,30.27,101700.0,16.5018,16.5455,16.5018,16.5182,101700.0
2007-02-01 15:55:00,30.26,30.29,30.22,30.22,171225.0,16.5127,16.5291,16.4909,16.4909,171225.0
2007-02-02 09:30:00,30.22,30.32,30.18,30.27,191250.0,16.4909,16.5455,16.4691,16.5182,191250.0
2007-02-02 09:35:00,30.28,30.32,30.25,30.29,75375.0,16.5236,16.5455,16.5073,16.5291,75375.0
2007-02-02 09:40:00,30.31,30.45,30.3,30.45,84375.0,16.54,16.6164,16.5345,16.6164,84375.0
2007-02-02 09:45:00,30.45,30.52,30.39,30.41,78750.0,16.6164,16.6546,16.5837,16.5946,78750.0
2007-02-02 09:50:00,30.41,30.48,30.4,30.44,82800.0,16.5946,16.6328,16.5891,16.6109,82800.0
2007-02-02 09:55:00,30.44,30.45,30.32,30.32,61875.0,16.6109,16.6164,16.5455,16.5455,61875.0
2007-02-02 10:00:00,30.32,30.43,30.29,30.41,68175.0,16.5455,16.6055,16.5291,16.5946,68175.0
2007-02-02 10:05:00,30.43,30.52,30.4,30.48,45675.0,16.6055,16.6546,16.5891,16.6328,45675.0
2007-02-02 10:10:00,30.47,30.58,30.43,30.55,40950.0,16.6273,16.6873,16.6055,16.671,40950.0
2007-02-02 10:15:00,30.55,30.64,30.55,30.59,65025.0,16.671,16.7201,16.671,16.6928,65025.0
2007-02-02 10:20:00,30.59,30.6,30.55,30.55,106200.0,16.6928,16.6982,16.671,16.671,106200.0
2007-02-02 10:25:00,30.56,30.58,30.53,30.55,90675.0,16.6764,16.6873,16.66,16.671,90675.0
2007-02-02 10:30:00,30.54,30.55,30.51,30.53,88650.0,16.6655,16.671,16.6491,16.66,88650.0
2007-02-02 10:35:00,30.53,30.54,30.52,30.52,83475.0,16.66,16.6655,16.6546,16.6546,83475.0
2007-02-02 10:40:00,30.53,30.53,30.47,30.48,80550.0,16.66,16.66,16.6273,16.6328,80550.0
2007-02-02 10:45:00,30.47,30.54,30.46,30.54,72225.0,16.6273,16.6655,16.6219,16.6655,72225.0
2007-02-02 10:50:00,30.54,30.56,30.53,30.56,59850.0,16.6655,16.6764,16.66,16.6764,59850.0
2007-02-02 10:55:00,30.56,30.64,30.56,30.63,93825.0,16.6764,16.7201,16.6764,16.7146,93825.0
2007-02-02 11:00:00,30.63,30.67,30.6,30.66,91350.0,16.7146,16.7364,16.6982,16.731,91350.0
2007-02-02 11:05:00,30.66,30.67,30.64,30.65,32850.0,16.731,16.7364,16.7201,16.7255,32850.0
2007-02-02 11:10:00,30.65,30.68,30.65,30.66,66600.0,16.7255,16.7419,16.7255,16.731,66600.0
2007-02-02 11:15:00,30.67,30.67,30.64,30.65,14175.0,16.7364,16.7364,16.7201,16.7255,14175.0
2007-02-02 11:20:00,30.64,30.65,30.58,30.58,52425.0,16.7201,16.7255,16.6873,16.6873,52425.0
2007-02-02 11:25:00,30.57,30.6,30.55,30.57,43200.0,16.6819,16.6982,16.671,16.6819,43200.0
2007-02-02 11:30:00,30.57,30.58,30.54,30.55,40950.0,16.6819,16.6873,16.6655,16.671,40950.0
2007-02-02 11:35:00,30.54,30.55,30.49,30.49,29925.0,16.6655,16.671,16.6382,16.6382,29925.0
2007-02-02 11:40:00,30.49,30.54,30.48,30.54,62100.0,16.6382,16.6655,16.6328,16.6655,62100.0
2007-02-02 11:45:00,30.53,30.53,30.51,30.52,62775.0,16.66,16.66,16.6491,16.6546,62775.0
2007-02-02 11:50:00,30.52,30.58,30.52,30.56,108900.0,16.6546,16.6873,16.6546,16.6764,108900.0
2007-02-02 11:55:00,30.56,30.6,30.56,30.6,53550.0,16.6764,16.6982,16.6764,16.6982,53550.0
2007-02-02 12:00:00,30.6,30.61,30.59,30.6,45450.0,16.6982,16.7037,16.6928,16.6982,45450.0
2007-02-02 12:05:00,30.6,30.6,30.57,30.58,24750.0,16.6982,16.6982,16.6819,16.6873,24750.0
2007-02-02 12:10:00,30.58,30.61,30.57,30.61,32400.0,16.6873,16.7037,16.6819,16.7037,32400.0
2007-02-02 12:15:00,30.61,30.64,30.6,30.64,37125.0,16.7037,16.7201,16.6982,16.7201,37125.0
2007-02-02 12:20:00,30.64,30.72,30.64,30.71,94500.0,16.7201,16.7637,16.7201,16.7583,94500.0
2007-02-02 12:25:00,30.71,30.71,30.68,30.68,67050.0,16.7583,16.7583,16.7419,16.7419,67050.0
2007-02-02 12:30:00,30.68,30.73,30.68,30.73,44550.0,16.7419,16.7692,16.7419,16.7692,44550.0
2007-02-02 12:35:00,30.73,30.77,30.73,30.76,48375.0,16.7692,16.791,16.7692,16.7856,48375.0
2007-02-02 12:40:00,30.75,30.76,30.74,30.75,36000.0,16.7801,16.7856,16.7746,16.7801,36000.0
2007-02-02 12:45:00,30.74,30.76,30.74,30.76,24075.0,16.7746,16.7856,16.7746,16.7856,24075.0
2007-02-02 12:50:00,30.76,30.78,30.76,30.78,35100.0,16.7856,16.7965,16.7856,16.7965,35100.0
2007-02-02 12:55:00,30.79,30.82,30.79,30.81,42525.0,16.8019,16.8183,16.8019,16.8128,42525.0
2007-02-02 13:00:00,30.81,30.84,30.77,30.77,41625.0,16.8128,16.8292,16.791,16.791,41625.0
2007-02-02 13:05:00,30.77,30.8,30.73,30.78,40725.0,16.791,16.8074,16.7692,16.7965,40725.0
2007-02-02 13:10:00,30.78,30.8,30.73,30.78,54000.0,16.7965,16.8074,16.7692,16.7965,54000.0
2007-02-02 13:15:00,30.79,30.81,30.79,30.81,51300.0,16.8019,16.8128,16.8019,16.8128,51300.0
2007-02-02 13:20:00,30.81,30.81,30.79,30.81,56925.0,16.8128,16.8128,16.8019,16.8128,56925.0
2007-02-02 13:25:00,30.81,30.83,30.8,30.8,22950.0,16.8128,16.8238,16.8074,16.8074,22950.0
2007-02-02 13:30:00,30.8,30.82,30.79,30.82,36900.0,16.8074,16.8183,16.8019,16.8183,36900.0
2007-02-02 13:35:00,30.82,30.84,30.81,30.83,17100.0,16.8183,16.8292,16.8128,16.8238,17100.0
2007-02-02 13:40:00,30.84,30.84,30.83,30.83,17775.0,16.8292,16.8292,16.8238,16.8238,17775.0
2007-02-02 13:45:00,30.83,30.84,30.83,30.83,24525.0,16.8238,16.8292,16.8238,16.8238,24525.0
2007-02-02 13:50:00,30.83,30.86,30.83,30.85,38925.0,16.8238,16.8401,16.8238,16.8347,38925.0
2007-02-02 13:55:00,30.85,30.86,30.84,30.85,16425.0,16.8347,16.8401,16.8292,16.8347,16425.0
2007-02-02 14:00:00,30.85,30.85,30.85,30.85,24300.0,16.8347,16.8347,16.8347,16.8347,24300.0
2007-02-02 14:05:00,30.85,30.86,30.84,30.85,36000.0,16.8347,16.8401,16.8292,16.8347,36000.0
2007-02-02 14:10:00,30.85,30.85,30.84,30.84,56475.0,16.8347,16.8347,16.8292,16.8292,56475.0
2007-02-02 14:15:00,30.84,30.86,30.84,30.86,108675.0,16.8292,16.8401,16.8292,16.8401,108675.0
2007-02-02 14:20:00,30.85,30.88,30.84,30.84,76275.0,16.8347,16.851,16.8292,16.8292,76275.0
2007-02-02 14:25:00,30.84,30.88,30.84,30.88,48150.0,16.8292,16.851,16.8292,16.851,48150.0
2007-02-02 14:30:00,30.87,30.88,30.86,30.87,32175.0,16.8456,16.851,16.8401,16.8456,32175.0
2007-02-02 14:35:00,30.87,30.88,30.85,30.88,36675.0,16.8456,16.851,16.8347,16.851,36675.0
2007-02-02 14:40:00,30.88,30.88,30.85,30.87,32175.0,16.851,16.851,16.8347,16.8456,32175.0
2007-02-02 14:45:00,30.86,30.94,30.84,30.93,135675.0,16.8401,16.8838,16.8292,16.8783,135675.0
2007-02-02 14:50:00,30.93,30.98,30.92,30.98,93825.0,16.8783,16.9056,16.8729,16.9056,93825.0
2007-02-02 14:55:00,30.98,30.98,30.95,30.97,109800.0,16.9056,16.9056,16.8892,16.9002,109800.0
2007-02-02 15:00:00,30.97,31.0,30.96,30.97,130725.0,16.9002,16.9165,16.8947,16.9002,130725.0
2007-02-02 15:05:00,30.97,30.97,30.95,30.95,55125.0,16.9002,16.9002,16.8892,16.8892,55125.0
2007-02-02 15:10:00,30.95,30.96,30.93,30.95,70650.0,16.8892,16.8947,16.8783,16.8892,70650.0
2007-02-02 15:15:00,30.95,30.97,30.95,30.97,70875.0,16.8892,16.9002,16.8892,16.9002,70875.0
2007-02-02 15:20:00,30.97,30.97,30.95,30.95,51075.0,16.9002,16.9002,16.8892,16.8892,51075.0
2007-02-02 15:25:00,30.95,31.0,30.95,30.99,50625.0,16.8892,16.9165,16.8892,16.9111,50625.0
2007-02-02 15:30:00,30.99,31.0,30.98,30.99,80100.0,16.9111,16.9165,16.9056,16.9111,80100.0
2007-02-02 15:35:00,30.99,31.02,30.97,31.02,106875.0,16.9111,16.9274,16.9002,16.9274,106875.0
2007-02-02 15:40:00,31.03,31.05,31.02,31.05,75825.0,16.9329,16.9438,16.9274,16.9438,75825.0
2007-02-02 15:45:00,31.05,31.05,31.0,31.01,90675.0,16.9438,16.9438,16.9165,16.922,90675.0
2007-02-02 15:50:00,31.01,31.01,31.0,31.0,168300.0,16.922,16.922,16.9165,16.9165,168300.0
2007-02-02 15:55:00,31.0,31.03,30.99,31.03,137250.0,16.9165,16.9329,16.9111,16.9329,137250.0
2007-02-05 09:30:00,30.98,31.01,30.89,31.01,80550.0,16.9056,16.922,16.8565,16.922,80550.0
2007-02-05 09:35:00,31.02,31.08,30.93,31.06,58725.0,16.9274,16.9602,16.8783,16.9493,58725.0
2007-02-05 09:40:00,31.06,31.07,30.97,31.02,107325.0,16.9493,16.9547,16.9002,16.9274,107325.0
2007-02-05 09:45:00,31.03,31.09,31.02,31.02,124425.0,16.9329,16.9656,16.9274,16.9274,124425.0
2007-02-05 09:50:00,31.02,31.07,31.02,31.04,74475.0,16.9274,16.9547,16.9274,16.9384,74475.0
2007-02-05 09:55:00,31.04,31.05,30.92,30.93,88875.0,16.9384,16.9438,16.8729,16.8783,88875.0
2007-02-05 10:00:00,30.93,30.99,30.91,30.94,148725.0,16.8783,16.9111,16.8674,16.8838,148725.0
2007-02-05 10:05:00,30.93,30.96,30.83,30.88,62325.0,16.8783,16.8947,16.8238,16.851,62325.0
2007-02-05 10:10:00,30.88,30.92,30.86,30.91,78300.0,16.851,16.8729,16.8401,16.8674,78300.0
2007-02-05 10:15:00,30.91,30.94,30.86,30.92,72450.0,16.8674,16.8838,16.8401,16.8729,72450.0
2007-02-05 10:20:00,30.91,30.96,30.89,30.95,48375.0,16.8674,16.8947,16.8565,16.8892,48375.0
2007-02-05 10:25:00,30.95,31.01,30.94,31.01,54225.0,16.8892,16.922,16.8838,16.922,54225.0
2007-02-05 10:30:00,31.01,31.06,31.01,31.06,90225.0,16.922,16.9493,16.922,16.9493,90225.0
2007-02-05 10:35:00,31.07,31.07,31.04,31.05,58725.0,16.9547,16.9547,16.9384,16.9438,58725.0
2007-02-05 10:40:00,31.05,31.07,31.0,31.04,79650.0,16.9438,16.9547,16.9165,16.9384,79650.0
2007-02-05 10:45:00,31.04,31.05,31.02,31.03,36000.0,16.9384,16.9438,16.9274,16.9329,36000.0
2007-02-05 10:50:00,31.03,31.03,30.99,31.02,36675.0,16.9329,16.9329,16.9111,16.9274,36675.0
2007-02-05 10:55:00,31.02,31.05,31.02,31.05,107550.0,16.9274,16.9438,16.9274,16.9438,107550.0
2007-02-05 11:00:00,31.05,31.06,31.04,31.05,69525.0,16.9438,16.9493,16.9384,16.9438,69525.0
2007-02-05 11:05:00,31.06,31.06,31.0,31.02,229950.0,16.9493,16.9493,16.9165,16.9274,229950.0
2007-02-05 11:10:00,31.02,31.03,31.0,31.02,45000.0,16.9274,16.9329,16.9165,16.9274,45000.0
2007-02-05 11:15:00,31.03,31.03,31.01,31.01,39150.0,16.9329,16.9329,16.922,16.922,39150.0
2007-02-05 11:20:00,31.01,31.02,30.99,31.01,49950.0,16.922,16.9274,16.9111,16.922,49950.0
2007-02-05 11:25:00,31.01,31.06,31.0,31.05,93825.0,16.922,16.9493,16.9165,16.9438,93825.0
2007-02-05 11:30:00,31.05,31.08,31.05,31.08,73350.0,16.9438,16.9602,16.9438,16.9602,73350.0
2007-02-05 11:35:00,31.08,31.11,31.08,31.1,97875.0,16.9602,16.9766,16.9602,16.9711,97875.0
2007-02-05 11:40:00,31.1,31.11,31.09,31.1,48825.0,16.9711,16.9766,16.9656,16.9711,48825.0
2007-02-05 11:45:00,31.1,31.17,31.1,31.16,110025.0,16.9711,17.0093,16.9711,17.0038,110025.0
2007-02-05 11:50:00,31.16,31.17,31.14,31.14,29475.0,17.0038,17.0093,16.9929,16.9929,29475.0
2007-02-05 11:55:00,31.13,31.17,31.13,31.16,37350.0,16.9875,17.0093,16.9875,17.0038,37350.0
2007-02-05 12:00:00,31.16,31.17,31.15,31.15,35100.0,17.0038,17.0093,16.9984,16.9984,35100.0
2007-02-05 12:05:00,31.15,31.17,31.14,31.17,15975.0,16.9984,17.0093,16.9929,17.0093,15975.0
2007-02-05 12:10:00,31.17,31.17,31.16,31.16,26775.0,17.0093,17.0093,17.0038,17.0038,26775.0
2007-02-05 12:15:00,31.16,31.16,31.12,31.12,39600.0,17.0038,17.0038,16.982,16.982,39600.0
2007-02-05 12:20:00,31.12,31.13,31.1,31.13,14625.0,16.982,16.9875,16.9711,16.9875,14625.0
2007-02-05 12:25:00,31.13,31.13,31.12,31.12,13500.0,16.9875,16.9875,16.982,16.982,13500.0
2007-02-05 12:30:00,31.12,31.16,31.12,31.15,22725.0,16.982,17.0038,16.982,16.9984,22725.0
2007-02-05 12:35:00,31.15,31.16,31.13,31.14,10800.0,16.9984,17.0038,16.9875,16.9929,10800.0
2007-02-05 12:40:00,31.14,31.14,31.13,31.13,19575.0,16.9929,16.9929,16.9875,16.9875,19575.0
2007-02-05 12:45:00,31.13,31.14,31.12,31.12,31500.0,16.9875,16.9929,16.982,16.982,31500.0
2007-02-05 12:50:00,31.12,31.13,31.12,31.13,18675.0,16.982,16.9875,16.982,16.9875,18675.0
2007-02-05 12:55:00,31.13,31.14,31.1,31.12,25875.0,16.9875,16.9929,16.9711,16.982,25875.0
2007-02-05 13:00:00,31.12,31.2,31.12,31.19,47700.0,16.982,17.0257,16.982,17.0202,47700.0
2007-02-05 13:05:00,31.2,31.21,31.15,31.15,22725.0,17.0257,17.0311,16.9984,16.9984,22725.0
2007-02-05 13:10:00,31.15,31.18,31.13,31.13,17775.0,16.9984,17.0148,16.9875,16.9875,17775.0
2007-02-05 13:15:00,31.14,31.14,31.13,31.13,12600.0,16.9929,16.9929,16.9875,16.9875,12600.0
2007-02-05 13:20:00,31.13,31.14,31.06,31.09,52200.0,16.9875,16.9929,16.9493,16.9656,52200.0
2007-02-05 13:25:00,31.08,31.11,31.07,31.08,34650.0,16.9602,16.9766,16.9547,16.9602,34650.0
2007-02-05 13:30:00,31.08,31.12,31.08,31.09,34650.0,16.9602,16.982,16.9602,16.9656,34650.0
2007-02-05 13:35:00,31.08,31.12,31.08,31.12,27900.0,16.9602,16.982,16.9602,16.982,27900.0
2007-02-05 13:40:00,31.12,31.12,31.09,31.09,12150.0,16.982,16.982,16.9656,16.9656,12150.0
2007-02-05 13:45:00,31.09,31.1,31.01,31.02,76275.0,16.9656,16.9711,16.922,16.9274,76275.0
2007-02-05 13:50:00,31.02,31.03,31.01,31.02,45675.0,16.9274,16.9329,16.922,16.9274,45675.0
2007-02-05 13:55:00,31.01,31.03,31.0,31.03,32400.0,16.922,16.9329,16.9165,16.9329,32400.0
2007-02-05 14:00:00,31.01,31.05,31.01,31.04,33975.0,16.922,16.9438,16.922,16.9384,33975.0
2007-02-05 14:05:00,31.04,31.04,31.03,31.03,22725.0,16.9384,16.9384,16.9329,16.9329,22725.0
2007-02-05 14:10:00,31.04,31.09,31.04,31.08,17100.0,16.9384,16.9656,16.9384,16.9602,17100.0
2007-02-05 14:15:00,31.09,31.11,31.04,31.04,29475.0,16.9656,16.9766,16.9384,16.9384,29475.0
2007-02-05 14:20:00,31.04,31.07,31.04,31.05,19125.0,16.9384,16.9547,16.9384,16.9438,19125.0
2007-02-05 14:25:00,31.05,31.07,31.04,31.07,10800.0,16.9438,16.9547,16.9384,16.9547,10800.0
2007-02-05 14:30:00,31.08,31.08,31.02,31.03,28800.0,16.9602,16.9602,16.9274,16.9329,28800.0
2007-02-05 14:35:00,31.04,31.09,31.04,31.08,32175.0,16.9384,16.9656,16.9384,16.9602,32175.0
2007-02-05 14:40:00,31.07,31.08,31.03,31.04,35100.0,16.9547,16.9602,16.9329,16.9384,35100.0
2007-02-05 14:45:00,31.05,31.05,31.03,31.04,27225.0,16.9438,16.9438,16.9329,16.9384,27225.0
2007-02-05 14:50:00,31.04,31.04,31.02,31.02,39375.0,16.9384,16.9384,16.9274,16.9274,39375.0
2007-02-05 14:55:00,31.02,31.05,30.97,30.98,117900.0,16.9274,16.9438,16.9002,16.9056,117900.0
2007-02-05 15:00:00,30.98,31.01,30.96,30.98,46575.0,16.9056,16.922,16.8947,16.9056,46575.0
2007-02-05 15:05:00,30.98,30.99,30.93,30.93,35775.0,16.9056,16.9111,16.8783,16.8783,35775.0
2007-02-05 15:10:00,30.93,30.95,30.84,30.91,137025.0,16.8783,16.8892,16.8292,16.8674,137025.0
2007-02-05 15:15:00,30.91,30.91,30.88,30.89,65925.0,16.8674,16.8674,16.851,16.8565,65925.0
2007-02-05 15:20:00,30.89,30.9,30.84,30.84,90225.0,16.8565,16.862,16.8292,16.8292,90225.0
2007-02-05 15:25:00,30.84,30.84,30.81,30.84,52200.0,16.8292,16.8292,16.8128,16.8292,52200.0
2007-02-05 15:30:00,30.84,30.85,30.81,30.81,54225.0,16.8292,16.8347,16.8128,16.8128,54225.0
2007-02-05 15:35:00,30.82,30.86,30.81,30.86,25425.0,16.8183,16.8401,16.8128,16.8401,25425.0
2007-02-05 15:40:00,30.87,30.87,30.82,30.84,65025.0,16.8456,16.8456,16.8183,16.8292,65025.0
2007-02-05 15:45:00,30.84,30.86,30.82,30.82,53550.0,16.8292,16.8401,16.8183,16.8183,53550.0
2007-02-05 15:50:00,30.82,30.86,30.8,30.85,86625.0,16.8183,16.8401,16.8074,16.8347,86625.0
2007-02-05 15:55:00,30.85,30.85,30.81,30.81,119925.0,16.8347,16.8347,16.8128,16.8128,119925.0
2007-02-06 09:30:00,30.98,30.98,30.74,30.75,91800.0,16.9056,16.9056,16.7746,16.7801,91800.0
2007-02-06 09:35:00,30.77,30.87,30.74,30.78,39600.0,16.791,16.8456,16.7746,16.7965,39600.0
2007-02-06 09:40:00,30.76,30.78,30.73,30.75,39600.0,16.7856,16.7965,16.7692,16.7801,39600.0
2007-02-06 09:45:00,30.75,30.77,30.73,30.77,24750.0,16.7801,16.791,16.7692,16.791,24750.0
2007-02-06 09:50:00,30.77,30.83,30.77,30.81,42300.0,16.791,16.8238,16.791,16.8128,42300.0
2007-02-06 09:55:00,30.81,30.84,30.75,30.8,43425.0,16.8128,16.8292,16.7801,16.8074,43425.0
2007-02-06 10:00:00,30.8,30.8,30.71,30.76,46350.0,16.8074,16.8074,16.7583,16.7856,46350.0
2007-02-06 10:05:00,30.76,30.81,30.74,30.74,34650.0,16.7856,16.8128,16.7746,16.7746,34650.0
2007-02-06 10:10:00,30.74,30.76,30.72,30.74,32175.0,16.7746,16.7856,16.7637,16.7746,32175.0
2007-02-06 10:15:00,30.74,30.74,30.67,30.68,42750.0,16.7746,16.7746,16.7364,16.7419,42750.0
2007-02-06 10:20:00,30.68,30.75,30.68,30.75,28800.0,16.7419,16.7801,16.7419,16.7801,28800.0
2007-02-06 10:25:00,30.75,30.76,30.72,30.74,38250.0,16.7801,16.7856,16.7637,16.7746,38250.0
2007-02-06 10:30:00,30.74,30.76,30.72,30.74,26100.0,16.7746,16.7856,16.7637,16.7746,26100.0
2007-02-06 10:35:00,30.74,30.74,30.68,30.73,49725.0,16.7746,16.7746,16.7419,16.7692,49725.0
2007-02-06 10:40:00,30.73,30.76,30.68,30.68,27675.0,16.7692,16.7856,16.7419,16.7419,27675.0
2007-02-06 10:45:00,30.68,30.68,30.6,30.65,43875.0,16.7419,16.7419,16.6982,16.7255,43875.0
2007-02-06 10:50:00,30.66,30.66,30.53,30.55,70425.0,16.731,16.731,16.66,16.671,70425.0
2007-02-06 10:55:00,30.55,30.58,30.47,30.47,66825.0,16.671,16.6873,16.6273,16.6273,66825.0
2007-02-06 11:00:00,30.48,30.57,30.42,30.56,93150.0,16.6328,16.6819,16.6,16.6764,93150.0
2007-02-06 11:05:00,30.56,30.61,30.54,30.6,26325.0,16.6764,16.7037,16.6655,16.6982,26325.0
2007-02-06 11:10:00,30.6,30.63,30.58,30.63,26100.0,16.6982,16.7146,16.6873,16.7146,26100.0
2007-02-06 11:15:00,30.63,30.63,30.59,30.6,23850.0,16.7146,16.7146,16.6928,16.6982,23850.0
2007-02-06 11:20:00,30.61,30.68,30.6,30.66,42525.0,16.7037,16.7419,16.6982,16.731,42525.0
2007-02-06 11:25:00,30.67,30.74,30.64,30.71,89550.0,16.7364,16.7746,16.7201,16.7583,89550.0
2007-02-06 11:30:00,30.72,30.76,30.72,30.76,13050.0,16.7637,16.7856,16.7637,16.7856,13050.0
2007-02-06 11:35:00,30.76,30.8,30.76,30.79,28800.0,16.7856,16.8074,16.7856,16.8019,28800.0
2007-02-06 11:40:00,30.8,30.8,30.78,30.8,58050.0,16.8074,16.8074,16.7965,16.8074,58050.0
2007-02-06 11:45:00,30.79,30.8,30.78,30.8,62100.0,16.8019,16.8074,16.7965,16.8074,62100.0
2007-02-06 11:50:00,30.8,30.84,30.79,30.81,34875.0,16.8074,16.8292,16.8019,16.8128,34875.0
2007-02-06 11:55:00,30.8,30.8,30.75,30.76,29475.0,16.8074,16.8074,16.7801,16.7856,29475.0
2007-02-06 12:00:00,30.76,30.78,30.75,30.76,44100.0,16.7856,16.7965,16.7801,16.7856,44100.0
2007-02-06 12:05:00,30.76,30.79,30.76,30.79,20250.0,16.7856,16.8019,16.7856,16.8019,20250.0
2007-02-06 12:10:00,30.78,30.8,30.76,30.78,22500.0,16.7965,16.8074,16.7856,16.7965,22500.0
2007-02-06 12:15:00,30.79,30.81,30.78,30.79,29250.0,16.8019,16.8128,16.7965,16.8019,29250.0
2007-02-06 12:20:00,30.79,30.79,30.76,30.78,19575.0,16.8019,16.8019,16.7856,16.7965,19575.0
2007-02-06 12:25:00,30.78,30.8,30.77,30.77,20025.0,16.7965,16.8074,16.791,16.791,20025.0
2007-02-06 12:30:00,30.77,30.78,30.75,30.75,31050.0,16.791,16.7965,16.7801,16.7801,31050.0
2007-02-06 12:35:00,30.75,30.78,30.75,30.76,18225.0,16.7801,16.7965,16.7801,16.7856,18225.0
2007-02-06 12:40:00,30.76,30.76,30.73,30.73,32850.0,16.7856,16.7856,16.7692,16.7692,32850.0
2007-02-06 12:45:00,30.73,30.76,30.73,30.76,18675.0,16.7692,16.7856,16.7692,16.7856,18675.0
2007-02-06 12:50:00,30.75,30.76,30.74,30.76,81900.0,16.7801,16.7856,16.7746,16.7856,81900.0
2007-02-06 12:55:00,30.76,30.76,30.75,30.75,15300.0,16.7856,16.7856,16.7801,16.7801,15300.0
2007-02-06 13:00:00,30.75,30.76,30.75,30.76,42525.0,16.7801,16.7856,16.7801,16.7856,42525.0
2007-02-06 13:05:00,30.76,30.76,30.73,30.74,45450.0,16.7856,16.7856,16.7692,16.7746,45450.0
2007-02-06 13:10:00,30.74,30.74,30.72,30.73,10125.0,16.7746,16.7746,16.7637,16.7692,10125.0
2007-02-06 13:15:00,30.72,30.76,30.7,30.72,45000.0,16.7637,16.7856,16.7528,16.7637,45000.0
2007-02-06 13:20:00,30.72,30.72,30.69,30.71,18225.0,16.7637,16.7637,16.7474,16.7583,18225.0
2007-02-06 13:25:00,30.71,30.71,30.67,30.68,25425.0,16.7583,16.7583,16.7364,16.7419,25425.0
2007-02-06 13:30:00,30.68,30.78,30.67,30.77,22050.0,16.7419,16.7965,16.7364,16.791,22050.0
2007-02-06 13:35:00,30.77,30.82,30.76,30.82,56025.0,16.791,16.8183,16.7856,16.8183,56025.0
2007-02-06 13:40:00,30.81,30.82,30.8,30.81,20025.0,16.8128,16.8183,16.8074,16.8128,20025.0
2007-02-06 13:45:00,30.81,30.81,30.77,30.79,22275.0,16.8128,16.8128,16.791,16.8019,22275.0
2007-02-06 13:50:00,30.79,30.79,30.75,30.76,22500.0,16.8019,16.8019,16.7801,16.7856,22500.0
2007-02-06 13:55:00,30.76,30.79,30.76,30.79,25650.0,16.7856,16.8019,16.7856,16.8019,25650.0
2007-02-06 14:00:00,30.79,30.81,30.72,30.73,33975.0,16.8019,16.8128,16.7637,16.7692,33975.0
2007-02-06 14:05:00,30.73,30.73,30.68,30.68,40275.0,16.7692,16.7692,16.7419,16.7419,40275.0
2007-02-06 14:10:00,30.69,30.75,30.69,30.73,24750.0,16.7474,16.7801,16.7474,16.7692,24750.0
2007-02-06 14:15:00,30.72,30.78,30.69,30.71,19125.0,16.7637,16.7965,16.7474,16.7583,19125.0
2007-02-06 14:20:00,30.71,30.76,30.67,30.75,31275.0,16.7583,16.7856,16.7364,16.7801,31275.0
2007-02-06 14:25:00,30.75,30.77,30.73,30.76,17100.0,16.7801,16.791,16.7692,16.7856,17100.0
2007-02-06 14:30:00,30.76,30.77,30.75,30.76,35100.0,16.7856,16.791,16.7801,16.7856,35100.0
2007-02-06 14:35:00,30.76,30.8,30.76,30.78,41625.0,16.7856,16.8074,16.7856,16.7965,41625.0
2007-02-06 14:40:00,30.78,30.8,30.77,30.79,59400.0,16.7965,16.8074,16.791,16.8019,59400.0
2007-02-06 14:45:00,30.79,30.84,30.79,30.84,40500.0,16.8019,16.8292,16.8019,16.8292,40500.0
2007-02-06 14:50:00,30.83,30.87,30.82,30.86,26100.0,16.8238,16.8456,16.8183,16.8401,26100.0
2007-02-06 14:55:00,30.86,30.92,30.86,30.92,75375.0,16.8401,16.8729,16.8401,16.8729,75375.0
2007-02-06 15:00:00,30.92,30.95,30.92,30.92,42525.0,16.8729,16.8892,16.8729,16.8729,42525.0
2007-02-06 15:05:00,30.93,30.96,30.91,30.91,45450.0,16.8783,16.8947,16.8674,16.8674,45450.0
2007-02-06 15:10:00,30.92,30.96,30.91,30.94,34425.0,16.8729,16.8947,16.8674,16.8838,34425.0
2007-02-06 15:15:00,30.94,30.94,30.9,30.92,38700.0,16.8838,16.8838,16.862,16.8729,38700.0
2007-02-06 15:20:00,30.92,30.93,30.89,30.91,24975.0,16.8729,16.8783,16.8565,16.8674,24975.0
2007-02-06 15:25:00,30.92,30.98,30.91,30.96,44775.0,16.8729,16.9056,16.8674,16.8947,44775.0
2007-02-06 15:30:00,30.95,30.96,30.94,30.96,44550.0,16.8892,16.8947,16.8838,16.8947,44550.0
2007-02-06 15:35:00,30.96,30.96,30.9,30.92,59175.0,16.8947,16.8947,16.862,16.8729,59175.0
2007-02-06 15:40:00,30.9,30.98,30.9,30.96,54000.0,16.862,16.9056,16.862,16.8947,54000.0
2007-02-06 15:45:00,30.95,30.96,30.94,30.96,43425.0,16.8892,16.8947,16.8838,16.8947,43425.0
2007-02-06 15:50:00,30.96,31.0,30.94,31.0,61875.0,16.8947,16.9165,16.8838,16.9165,61875.0
2007-02-06 15:55:00,30.99,31.01,30.96,30.98,162900.0,16.9111,16.922,16.8947,16.9056,162900.0
2007-02-07 09:30:00,31.05,31.06,30.98,31.02,78750.0,16.9438,16.9493,16.9056,16.9274,78750.0
2007-02-07 09:35:00,31.03,31.03,31.0,31.02,47250.0,16.9329,16.9329,16.9165,16.9274,47250.0
2007-02-07 09:40:00,31.01,31.04,31.0,31.02,31500.0,16.922,16.9384,16.9165,16.9274,31500.0
2007-02-07 09:45:00,31.01,31.04,30.9,30.9,30375.0,16.922,16.9384,16.862,16.862,30375.0
2007-02-07 09:50:00,30.91,30.94,30.88,30.89,34425.0,16.8674,16.8838,16.851,16.8565,34425.0
2007-02-07 09:55:00,30.88,30.92,30.87,30.92,19125.0,16.851,16.8729,16.8456,16.8729,19125.0
2007-02-07 10:00:00,30.92,30.96,30.9,30.96,28575.0,16.8729,16.8947,16.862,16.8947,28575.0
2007-02-07 10:05:00,30.96,31.03,30.95,31.01,49500.0,16.8947,16.9329,16.8892,16.922,49500.0
2007-02-07 10:10:00,31.0,31.05,30.99,31.05,42525.0,16.9165,16.9438,16.9111,16.9438,42525.0
2007-02-07 10:15:00,31.05,31.05,31.03,31.04,31275.0,16.9438,16.9438,16.9329,16.9384,31275.0
2007-02-07 10:20:00,31.02,31.1,31.02,31.1,42075.0,16.9274,16.9711,16.9274,16.9711,42075.0
2007-02-07 10:25:00,31.09,31.11,31.09,31.1,37575.0,16.9656,16.9766,16.9656,16.9711,37575.0
2007-02-07 10:30:00,31.1,31.17,31.09,31.17,94500.0,16.9711,17.0093,16.9656,17.0093,94500.0
2007-02-07 10:35:00,31.16,31.28,31.15,31.28,76725.0,17.0038,17.0693,16.9984,17.0693,76725.0
2007-02-07 10:40:00,31.27,31.36,31.25,31.33,118350.0,17.0639,17.113,17.0529,17.0966,118350.0
2007-02-07 10:45:00,31.33,31.4,31.32,31.39,79875.0,17.0966,17.1348,17.0911,17.1293,79875.0
2007-02-07 10:50:00,31.39,31.41,31.37,31.4,43425.0,17.1293,17.1403,17.1184,17.1348,43425.0
2007-02-07 10:55:00,31.39,31.44,31.38,31.39,48375.0,17.1293,17.1566,17.1239,17.1293,48375.0
2007-02-07 11:00:00,31.4,31.42,31.35,31.36,78075.0,17.1348,17.1457,17.1075,17.113,78075.0
2007-02-07 11:05:00,31.35,31.45,31.35,31.43,60975.0,17.1075,17.1621,17.1075,17.1512,60975.0
2007-02-07 11:10:00,31.43,31.43,31.36,31.36,22275.0,17.1512,17.1512,17.113,17.113,22275.0
2007-02-07 11:15:00,31.35,31.4,31.35,31.38,33075.0,17.1075,17.1348,17.1075,17.1239,33075.0
2007-02-07 11:20:00,31.39,31.45,31.38,31.43,34875.0,17.1293,17.1621,17.1239,17.1512,34875.0
2007-02-07 11:25:00,31.44,31.51,31.44,31.44,58275.0,17.1566,17.1948,17.1566,17.1566,58275.0
2007-02-07 11:30:00,31.44,31.5,31.44,31.48,43875.0,17.1566,17.1894,17.1566,17.1785,43875.0
2007-02-07 11:35:00,31.48,31.48,31.41,31.42,17100.0,17.1785,17.1785,17.1403,17.1457,17100.0
2007-02-07 11:40:00,31.41,31.45,31.4,31.42,50850.0,17.1403,17.1621,17.1348,17.1457,50850.0
2007-02-07 11:45:00,31.41,31.46,31.41,31.44,31950.0,17.1403,17.1675,17.1403,17.1566,31950.0
2007-02-07 11:50:00,31.44,31.45,31.43,31.45,36675.0,17.1566,17.1621,17.1512,17.1621,36675.0
2007-02-07 11:55:00,31.45,31.49,31.45,31.45,29925.0,17.1621,17.1839,17.1621,17.1621,29925.0
2007-02-07 12:00:00,31.45,31.45,31.41,31.41,53325.0,17.1621,17.1621,17.1403,17.1403,53325.0
2007-02-07 12:05:00,31.39,31.41,31.38,31.41,35100.0,17.1293,17.1403,17.1239,17.1403,35100.0
2007-02-07 12:10:00,31.41,31.43,31.38,31.38,37350.0,17.1403,17.1512,17.1239,17.1239,37350.0
2007-02-07 12:15:00,31.38,31.38,31.35,31.35,41400.0,17.1239,17.1239,17.1075,17.1075,41400.0
2007-02-07 12:20:00,31.35,31.36,31.34,31.34,35325.0,17.1075,17.113,17.1021,17.1021,35325.0
2007-02-07 12:25:00,31.35,31.35,31.34,31.35,25425.0,17.1075,17.1075,17.1021,17.1075,25425.0
2007-02-07 12:30:00,31.34,31.35,31.3,31.3,23175.0,17.1021,17.1075,17.0802,17.0802,23175.0
2007-02-07 12:35:00,31.3,31.32,31.24,31.25,40275.0,17.0802,17.0911,17.0475,17.0529,40275.0
2007-02-07 12:40:00,31.25,31.29,31.24,31.29,24975.0,17.0529,17.0748,17.0475,17.0748,24975.0
2007-02-07 12:45:00,31.29,31.33,31.29,31.32,27225.0,17.0748,17.0966,17.0748,17.0911,27225.0
2007-02-07 12:50:00,31.32,31.32,31.28,31.29,36450.0,17.0911,17.0911,17.0693,17.0748,36450.0
2007-02-07 12:55:00,31.29,31.29,31.24,31.27,27225.0,17.0748,17.0748,17.0475,17.0639,27225.0
2007-02-07 13:00:00,31.27,31.32,31.27,31.27,45675.0,17.0639,17.0911,17.0639,17.0639,45675.0
2007-02-07 13:05:00,31.27,31.29,31.27,31.28,7425.0,17.0639,17.0748,17.0639,17.0693,7425.0
2007-02-07 13:10:00,31.28,31.28,31.27,31.27,49500.0,17.0693,17.0693,17.0639,17.0639,49500.0
2007-02-07 13:15:00,31.28,31.29,31.27,31.27,38925.0,17.0693,17.0748,17.0639,17.0639,38925.0
2007-02-07 13:20:00,31.27,31.28,31.21,31.21,21825.0,17.0639,17.0693,17.0311,17.0311,21825.0
2007-02-07 13:25:00,31.21,31.21,31.19,31.2,14850.0,17.0311,17.0311,17.0202,17.0257,14850.0
2007-02-07 13:30:00,31.2,31.26,31.2,31.26,11025.0,17.0257,17.0584,17.0257,17.0584,11025.0
2007-02-07 13:35:00,31.25,31.25,31.2,31.22,16200.0,17.0529,17.0529,17.0257,17.0366,16200.0
2007-02-07 13:40:00,31.22,31.22,31.2,31.2,18675.0,17.0366,17.0366,17.0257,17.0257,18675.0
2007-02-07 13:45:00,31.2,31.23,31.2,31.21,25875.0,17.0257,17.042,17.0257,17.0311,25875.0
2007-02-07 13:50:00,31.2,31.21,31.2,31.21,11250.0,17.0257,17.0311,17.0257,17.0311,11250.0
2007-02-07 13:55:00,31.22,31.22,31.2,31.21,12825.0,17.0366,17.0366,17.0257,17.0311,12825.0
2007-02-07 14:00:00,31.22,31.28,31.21,31.28,19575.0,17.0366,17.0693,17.0311,17.0693,19575.0
2007-02-07 14:05:00,31.28,31.29,31.18,31.18,54450.0,17.0693,17.0748,17.0148,17.0148,54450.0
2007-02-07 14:10:00,31.18,31.23,31.18,31.21,17100.0,17.0148,17.042,17.0148,17.0311,17100.0
2007-02-07 14:15:00,31.21,31.22,31.2,31.22,29925.0,17.0311,17.0366,17.0257,17.0366,29925.0
2007-02-07 14:20:00,31.24,31.28,31.23,31.27,19125.0,17.0475,17.0693,17.042,17.0639,19125.0
2007-02-07 14:25:00,31.27,31.29,31.27,31.28,22050.0,17.0639,17.0748,17.0639,17.0693,22050.0
2007-02-07 14:30:00,31.28,31.28,31.27,31.27,15750.0,17.0693,17.0693,17.0639,17.0639,15750.0
2007-02-07 14:35:00,31.27,31.27,31.15,31.2,58950.0,17.0639,17.0639,16.9984,17.0257,58950.0
2007-02-07 14:40:00,31.2,31.2,31.15,31.16,28125.0,17.0257,17.0257,16.9984,17.0038,28125.0
2007-02-07 14:45:00,31.16,31.16,31.07,31.08,55800.0,17.0038,17.0038,16.9547,16.9602,55800.0
2007-02-07 14:50:00,31.1,31.13,31.09,31.1,22050.0,16.9711,16.9875,16.9656,16.9711,22050.0
2007-02-07 14:55:00,31.1,31.16,31.1,31.1,26550.0,16.9711,17.0038,16.9711,16.9711,26550.0
2007-02-07 15:00:00,31.12,31.12,31.1,31.12,22050.0,16.982,16.982,16.9711,16.982,22050.0
2007-02-07 15:05:00,31.13,31.14,31.07,31.1,22500.0,16.9875,16.9929,16.9547,16.9711,22500.0
2007-02-07 15:10:00,31.09,31.14,31.09,31.13,35100.0,16.9656,16.9929,16.9656,16.9875,35100.0
2007-02-07 15:15:00,31.12,31.13,31.11,31.12,21825.0,16.982,16.9875,16.9766,16.982,21825.0
2007-02-07 15:20:00,31.12,31.18,31.12,31.17,20250.0,16.982,17.0148,16.982,17.0093,20250.0
2007-02-07 15:25:00,31.16,31.16,31.1,31.11,15525.0,17.0038,17.0038,16.9711,16.9766,15525.0
2007-02-07 15:30:00,31.1,31.12,31.09,31.11,36675.0,16.9711,16.982,16.9656,16.9766,36675.0
2007-02-07 15:35:00,31.12,31.18,31.11,31.17,34875.0,16.982,17.0148,16.9766,17.0093,34875.0
2007-02-07 15:40:00,31.17,31.22,31.17,31.21,21825.0,17.0093,17.0366,17.0093,17.0311,21825.0
2007-02-07 15:45:00,31.21,31.24,31.21,31.22,27675.0,17.0311,17.0475,17.0311,17.0366,27675.0
2007-02-07 15:50:00,31.24,31.27,31.24,31.26,49050.0,17.0475,17.0639,17.0475,17.0584,49050.0
2007-02-07 15:55:00,31.26,31.28,31.23,31.28,112725.0,17.0584,17.0693,17.042,17.0693,112725.0
2007-02-08 09:30:00,31.26,31.29,31.1,31.12,109125.0,17.0584,17.0748,16.9711,16.982,109125.0
2007-02-08 09:35:00,31.11,31.12,31.07,31.09,29250.0,16.9766,16.982,16.9547,16.9656,29250.0
2007-02-08 09:40:00,31.09,31.16,30.98,30.99,40500.0,16.9656,17.0038,16.9056,16.9111,40500.0
2007-02-08 09:45:00,30.98,30.99,30.8,30.82,105975.0,16.9056,16.9111,16.8074,16.8183,105975.0
2007-02-08 09:50:00,30.82,30.87,30.8,30.87,501750.0,16.8183,16.8456,16.8074,16.8456,501750.0
2007-02-08 09:55:00,30.87,30.94,30.84,30.92,41850.0,16.8456,16.8838,16.8292,16.8729,41850.0
2007-02-08 10:00:00,30.92,31.0,30.87,30.93,60975.0,16.8729,16.9165,16.8456,16.8783,60975.0
2007-02-08 10:05:00,30.93,31.02,30.89,30.99,40275.0,16.8783,16.9274,16.8565,16.9111,40275.0
2007-02-08 10:10:00,30.99,30.99,30.85,30.92,40725.0,16.9111,16.9111,16.8347,16.8729,40725.0
2007-02-08 10:15:00,30.92,30.92,30.84,30.87,29250.0,16.8729,16.8729,16.8292,16.8456,29250.0
2007-02-08 10:20:00,30.87,30.9,30.86,30.87,25875.0,16.8456,16.862,16.8401,16.8456,25875.0
2007-02-08 10:25:00,30.87,30.91,30.85,30.91,44325.0,16.8456,16.8674,16.8347,16.8674,44325.0
2007-02-08 10:30:00,30.9,30.98,30.88,30.96,30825.0,16.862,16.9056,16.851,16.8947,30825.0
2007-02-08 10:35:00,30.97,30.99,30.91,30.96,22500.0,16.9002,16.9111,16.8674,16.8947,22500.0
2007-02-08 10:40:00,30.96,30.96,30.87,30.87,42975.0,16.8947,16.8947,16.8456,16.8456,42975.0
2007-02-08 10:45:00,30.88,30.88,30.8,30.8,84600.0,16.851,16.851,16.8074,16.8074,84600.0
2007-02-08 10:50:00,30.8,30.84,30.8,30.82,48600.0,16.8074,16.8292,16.8074,16.8183,48600.0
2007-02-08 10:55:00,30.82,30.84,30.82,30.83,324900.0,16.8183,16.8292,16.8183,16.8238,324900.0
2007-02-08 11:00:00,30.84,30.84,30.76,30.76,60075.0,16.8292,16.8292,16.7856,16.7856,60075.0
2007-02-08 11:05:00,30.76,30.84,30.76,30.79,60525.0,16.7856,16.8292,16.7856,16.8019,60525.0
2007-02-08 11:10:00,30.79,30.79,30.73,30.73,55350.0,16.8019,16.8019,16.7692,16.7692,55350.0
2007-02-08 11:15:00,30.74,30.78,30.69,30.69,105750.0,16.7746,16.7965,16.7474,16.7474,105750.0
2007-02-08 11:20:00,30.69,30.75,30.69,30.71,50850.0,16.7474,16.7801,16.7474,16.7583,50850.0
2007-02-08 11:25:00,30.72,30.77,30.67,30.71,68850.0,16.7637,16.791,16.7364,16.7583,68850.0
2007-02-08 11:30:00,30.71,30.71,30.66,30.68,84600.0,16.7583,16.7583,16.731,16.7419,84600.0
2007-02-08 11:35:00,30.68,30.73,30.65,30.67,93600.0,16.7419,16.7692,16.7255,16.7364,93600.0
2007-02-08 11:40:00,30.67,30.68,30.64,30.68,55350.0,16.7364,16.7419,16.7201,16.7419,55350.0
2007-02-08 11:45:00,30.68,30.68,30.6,30.63,120825.0,16.7419,16.7419,16.6982,16.7146,120825.0
2007-02-08 11:50:00,30.63,30.73,30.63,30.7,89550.0,16.7146,16.7692,16.7146,16.7528,89550.0
2007-02-08 11:55:00,30.73,30.76,30.65,30.68,66600.0,16.7692,16.7856,16.7255,16.7419,66600.0
2007-02-08 12:00:00,30.68,30.68,30.53,30.54,364725.0,16.7419,16.7419,16.66,16.6655,364725.0
2007-02-08 12:05:00,30.53,30.57,30.48,30.52,117000.0,16.66,16.6819,16.6328,16.6546,117000.0
2007-02-08 12:10:00,30.53,30.53,30.45,30.49,74700.0,16.66,16.66,16.6164,16.6382,74700.0
2007-02-08 12:15:00,30.5,30.5,30.42,30.46,57150.0,16.6437,16.6437,16.6,16.6219,57150.0
2007-02-08 12:20:00,30.47,30.61,30.46,30.61,92475.0,16.6273,16.7037,16.6219,16.7037,92475.0
2007-02-08 12:25:00,30.6,30.65,30.6,30.65,68175.0,16.6982,16.7255,16.6982,16.7255,68175.0
2007-02-08 12:30:00,30.66,30.66,30.57,30.57,31950.0,16.731,16.731,16.6819,16.6819,31950.0
2007-02-08 12:35:00,30.58,30.66,30.56,30.66,43200.0,16.6873,16.731,16.6764,16.731,43200.0
2007-02-08 12:40:00,30.67,30.68,30.55,30.55,53325.0,16.7364,16.7419,16.671,16.671,53325.0
2007-02-08 12:45:00,30.57,30.61,30.53,30.6,36225.0,16.6819,16.7037,16.66,16.6982,36225.0
2007-02-08 12:50:00,30.6,30.61,30.49,30.49,42525.0,16.6982,16.7037,16.6382,16.6382,42525.0
2007-02-08 12:55:00,30.51,30.56,30.48,30.56,47925.0,16.6491,16.6764,16.6328,16.6764,47925.0
2007-02-08 13:00:00,30.56,30.62,30.55,30.62,62775.0,16.6764,16.7092,16.671,16.7092,62775.0
2007-02-08 13:05:00,30.62,30.71,30.62,30.67,38925.0,16.7092,16.7583,16.7092,16.7364,38925.0
2007-02-08 13:10:00,30.66,30.69,30.61,30.66,52425.0,16.731,16.7474,16.7037,16.731,52425.0
2007-02-08 13:15:00,30.67,30.69,30.66,30.68,19800.0,16.7364,16.7474,16.731,16.7419,19800.0
2007-02-08 13:20:00,30.69,30.69,30.67,30.69,22275.0,16.7474,16.7474,16.7364,16.7474,22275.0
2007-02-08 13:25:00,30.68,30.69,30.68,30.68,10350.0,16.7419,16.7474,16.7419,16.7419,10350.0
2007-02-08 13:30:00,30.68,30.71,30.67,30.71,13275.0,16.7419,16.7583,16.7364,16.7583,13275.0
2007-02-08 13:35:00,30.69,30.76,30.69,30.76,27450.0,16.7474,16.7856,16.7474,16.7856,27450.0
2007-02-08 13:40:00,30.76,30.81,30.75,30.79,29025.0,16.7856,16.8128,16.7801,16.8019,29025.0
2007-02-08 13:45:00,30.79,30.79,30.76,30.76,13950.0,16.8019,16.8019,16.7856,16.7856,13950.0
2007-02-08 13:50:00,30.76,30.77,30.73,30.77,16875.0,16.7856,16.791,16.7692,16.791,16875.0
2007-02-08 13:55:00,30.77,30.84,30.77,30.84,82350.0,16.791,16.8292,16.791,16.8292,82350.0
2007-02-08 14:00:00,30.84,30.85,30.82,30.85,26100.0,16.8292,16.8347,16.8183,16.8347,26100.0
2007-02-08 14:05:00,30.85,30.85,30.76,30.8,54225.0,16.8347,16.8347,16.7856,16.8074,54225.0
2007-02-08 14:10:00,30.8,30.86,30.8,30.86,36000.0,16.8074,16.8401,16.8074,16.8401,36000.0
2007-02-08 14:15:00,30.85,30.85,30.76,30.77,36900.0,16.8347,16.8347,16.7856,16.791,36900.0
2007-02-08 14:20:00,30.77,30.83,30.76,30.82,78750.0,16.791,16.8238,16.7856,16.8183,78750.0
2007-02-08 14:25:00,30.83,30.87,30.81,30.84,40500.0,16.8238,16.8456,16.8128,16.8292,40500.0
2007-02-08 14:30:00,30.84,30.85,30.76,30.8,84825.0,16.8292,16.8347,16.7856,16.8074,84825.0
2007-02-08 14:35:00,30.8,30.83,30.77,30.8,36000.0,16.8074,16.8238,16.791,16.8074,36000.0
2007-02-08 14:40:00,30.81,30.87,30.8,30.87,28800.0,16.8128,16.8456,16.8074,16.8456,28800.0
2007-02-08 14:45:00,30.86,30.88,30.84,30.86,25200.0,16.8401,16.851,16.8292,16.8401,25200.0
2007-02-08 14:50:00,30.87,30.95,30.87,30.94,33750.0,16.8456,16.8892,16.8456,16.8838,33750.0
2007-02-08 14:55:00,30.94,30.98,30.91,30.95,69075.0,16.8838,16.9056,16.8674,16.8892,69075.0
2007-02-08 15:00:00,30.95,30.95,30.87,30.88,38025.0,16.8892,16.8892,16.8456,16.851,38025.0
2007-02-08 15:05:00,30.87,30.92,30.85,30.88,48150.0,16.8456,16.8729,16.8347,16.851,48150.0
2007-02-08 15:10:00,30.88,30.92,30.87,30.9,39825.0,16.851,16.8729,16.8456,16.862,39825.0
2007-02-08 15:15:00,30.9,30.94,30.88,30.9,94500.0,16.862,16.8838,16.851,16.862,94500.0
2007-02-08 15:20:00,30.89,30.92,30.88,30.89,19125.0,16.8565,16.8729,16.851,16.8565,19125.0
2007-02-08 15:25:00,30.9,30.92,30.88,30.88,68400.0,16.862,16.8729,16.851,16.851,68400.0
2007-02-08 15:30:00,30.89,30.91,30.88,30.9,39375.0,16.8565,16.8674,16.851,16.862,39375.0
2007-02-08 15:35:00,30.9,30.9,30.84,30.87,47250.0,16.862,16.862,16.8292,16.8456,47250.0
2007-02-08 15:40:00,30.86,30.88,30.82,30.88,97875.0,16.8401,16.851,16.8183,16.851,97875.0
2007-02-08 15:45:00,30.88,30.89,30.86,30.89,61650.0,16.851,16.8565,16.8401,16.8565,61650.0
2007-02-08 15:50:00,30.88,30.89,30.85,30.87,41400.0,16.851,16.8565,16.8347,16.8456,41400.0
2007-02-08 15:55:00,30.87,30.88,30.86,30.88,78750.0,16.8456,16.851,16.8401,16.851,78750.0
2007-02-09 09:30:00,31.04,31.08,30.87,30.92,85275.0,16.9384,16.9602,16.8456,16.8729,85275.0
2007-02-09 09:35:00,30.92,31.04,30.92,31.04,38475.0,16.8729,16.9384,16.8729,16.9384,38475.0
2007-02-09 09:40:00,31.04,31.09,30.99,31.09,48150.0,16.9384,16.9656,16.9111,16.9656,48150.0
2007-02-09 09:45:00,31.09,31.11,30.98,31.0,49500.0,16.9656,16.9766,16.9056,16.9165,49500.0
2007-02-09 09:50:00,31.02,31.06,30.99,31.02,37350.0,16.9274,16.9493,16.9111,16.9274,37350.0
2007-02-09 09:55:00,31.02,31.09,30.93,30.93,23175.0,16.9274,16.9656,16.8783,16.8783,23175.0
2007-02-09 10:00:00,30.95,31.04,30.95,31.01,39825.0,16.8892,16.9384,16.8892,16.922,39825.0
2007-02-09 10:05:00,31.02,31.09,31.02,31.07,34875.0,16.9274,16.9656,16.9274,16.9547,34875.0
2007-02-09 10:10:00,31.07,31.08,31.02,31.07,16200.0,16.9547,16.9602,16.9274,16.9547,16200.0
2007-02-09 10:15:00,31.07,31.08,31.02,31.04,23175.0,16.9547,16.9602,16.9274,16.9384,23175.0
2007-02-09 10:20:00,31.05,31.09,31.04,31.06,19350.0,16.9438,16.9656,16.9384,16.9493,19350.0
2007-02-09 10:25:00,31.06,31.07,31.0,31.02,56025.0,16.9493,16.9547,16.9165,16.9274,56025.0
2007-02-09 10:30:00,31.04,31.06,31.0,31.0,37800.0,16.9384,16.9493,16.9165,16.9165,37800.0
2007-02-09 10:35:00,31.01,31.06,30.99,31.03,60075.0,16.922,16.9493,16.9111,16.9329,60075.0
2007-02-09 10:40:00,31.03,31.1,31.03,31.08,25875.0,16.9329,16.9711,16.9329,16.9602,25875.0
2007-02-09 10:45:00,31.08,31.08,31.02,31.08,17550.0,16.9602,16.9602,16.9274,16.9602,17550.0
2007-02-09 10:50:00,31.08,31.08,31.05,31.07,22275.0,16.9602,16.9602,16.9438,16.9547,22275.0
2007-02-09 10:55:00,31.07,31.07,30.98,30.98,33750.0,16.9547,16.9547,16.9056,16.9056,33750.0
2007-02-09 11:00:00,30.98,31.06,30.98,31.03,18000.0,16.9056,16.9493,16.9056,16.9329,18000.0
2007-02-09 11:05:00,31.04,31.05,31.0,31.05,10125.0,16.9384,16.9438,16.9165,16.9438,10125.0
2007-02-09 11:10:00,31.06,31.08,31.05,31.08,9900.0,16.9493,16.9602,16.9438,16.9602,9900.0
2007-02-09 11:15:00,31.08,31.09,31.02,31.02,38250.0,16.9602,16.9656,16.9274,16.9274,38250.0
2007-02-09 11:20:00,31.04,31.06,31.03,31.06,16650.0,16.9384,16.9493,16.9329,16.9493,16650.0
2007-02-09 11:25:00,31.06,31.06,31.0,31.0,6300.0,16.9493,16.9493,16.9165,16.9165,6300.0
2007-02-09 11:30:00,31.0,31.02,30.97,31.02,40050.0,16.9165,16.9274,16.9002,16.9274,40050.0
2007-02-09 11:35:00,31.01,31.05,30.99,31.05,16200.0,16.922,16.9438,16.9111,16.9438,16200.0
2007-02-09 11:40:00,31.06,31.08,31.05,31.08,18450.0,16.9493,16.9602,16.9438,16.9602,18450.0
2007-02-09 11:45:00,31.07,31.11,31.06,31.11,24750.0,16.9547,16.9766,16.9493,16.9766,24750.0
2007-02-09 11:50:00,31.11,31.16,31.09,31.16,35775.0,16.9766,17.0038,16.9656,17.0038,35775.0
2007-02-09 11:55:00,31.16,31.16,31.12,31.16,47250.0,17.0038,17.0038,16.982,17.0038,47250.0
2007-02-09 12:00:00,31.16,31.16,31.14,31.15,24300.0,17.0038,17.0038,16.9929,16.9984,24300.0
2007-02-09 12:05:00,31.15,31.16,31.15,31.15,9900.0,16.9984,17.0038,16.9984,16.9984,9900.0
2007-02-09 12:10:00,31.14,31.15,31.14,31.14,16650.0,16.9929,16.9984,16.9929,16.9929,16650.0
2007-02-09 12:15:00,31.15,31.16,31.14,31.14,38250.0,16.9984,17.0038,16.9929,16.9929,38250.0
2007-02-09 12:20:00,31.14,31.17,31.13,31.14,29700.0,16.9929,17.0093,16.9875,16.9929,29700.0
2007-02-09 12:25:00,31.13,31.15,31.12,31.12,14850.0,16.9875,16.9984,16.982,16.982,14850.0
2007-02-09 12:30:00,31.13,31.14,31.06,31.06,30150.0,16.9875,16.9929,16.9493,16.9493,30150.0
2007-02-09 12:35:00,31.05,31.07,31.03,31.05,19350.0,16.9438,16.9547,16.9329,16.9438,19350.0
2007-02-09 12:40:00,31.06,31.08,31.01,31.02,21825.0,16.9493,16.9602,16.922,16.9274,21825.0
2007-02-09 12:45:00,31.03,31.03,30.96,30.98,17325.0,16.9329,16.9329,16.8947,16.9056,17325.0
2007-02-09 12:50:00,31.0,31.0,30.76,30.82,123975.0,16.9165,16.9165,16.7856,16.8183,123975.0
2007-02-09 12:55:00,30.81,30.81,30.69,30.74,119250.0,16.8128,16.8128,16.7474,16.7746,119250.0
2007-02-09 13:00:00,30.74,30.78,30.72,30.73,27450.0,16.7746,16.7965,16.7637,16.7692,27450.0
2007-02-09 13:05:00,30.74,30.82,30.73,30.77,28800.0,16.7746,16.8183,16.7692,16.791,28800.0
2007-02-09 13:10:00,30.76,30.77,30.72,30.75,23625.0,16.7856,16.791,16.7637,16.7801,23625.0
2007-02-09 13:15:00,30.75,30.75,30.68,30.72,32400.0,16.7801,16.7801,16.7419,16.7637,32400.0
2007-02-09 13:20:00,30.72,30.75,30.71,30.72,21150.0,16.7637,16.7801,16.7583,16.7637,21150.0
2007-02-09 13:25:00,30.74,30.77,30.71,30.73,16650.0,16.7746,16.791,16.7583,16.7692,16650.0
2007-02-09 13:30:00,30.74,30.74,30.61,30.65,56250.0,16.7746,16.7746,16.7037,16.7255,56250.0
2007-02-09 13:35:00,30.64,30.64,30.57,30.6,39150.0,16.7201,16.7201,16.6819,16.6982,39150.0
2007-02-09 13:40:00,30.6,30.65,30.6,30.63,13725.0,16.6982,16.7255,16.6982,16.7146,13725.0
2007-02-09 13:45:00,30.63,30.63,30.53,30.56,33975.0,16.7146,16.7146,16.66,16.6764,33975.0
2007-02-09 13:50:00,30.57,30.63,30.57,30.59,42975.0,16.6819,16.7146,16.6819,16.6928,42975.0
2007-02-09 13:55:00,30.61,30.65,30.56,30.59,67500.0,16.7037,16.7255,16.6764,16.6928,67500.0
2007-02-09 14:00:00,30.6,30.62,30.56,30.61,9000.0,16.6982,16.7092,16.6764,16.7037,9000.0
2007-02-09 14:05:00,30.61,30.64,30.52,30.52,48825.0,16.7037,16.7201,16.6546,16.6546,48825.0
2007-02-09 14:10:00,30.53,30.56,30.48,30.5,59850.0,16.66,16.6764,16.6328,16.6437,59850.0
2007-02-09 14:15:00,30.52,30.57,30.51,30.54,27900.0,16.6546,16.6819,16.6491,16.6655,27900.0
2007-02-09 14:20:00,30.53,30.58,30.53,30.56,18450.0,16.66,16.6873,16.66,16.6764,18450.0
2007-02-09 14:25:00,30.56,30.56,30.5,30.54,29700.0,16.6764,16.6764,16.6437,16.6655,29700.0
2007-02-09 14:30:00,30.53,30.53,30.44,30.44,30825.0,16.66,16.66,16.6109,16.6109,30825.0
2007-02-09 14:35:00,30.44,30.52,30.43,30.5,64350.0,16.6109,16.6546,16.6055,16.6437,64350.0
2007-02-09 14:40:00,30.49,30.51,30.47,30.49,12600.0,16.6382,16.6491,16.6273,16.6382,12600.0
2007-02-09 14:45:00,30.48,30.49,30.42,30.48,43875.0,16.6328,16.6382,16.6,16.6328,43875.0
2007-02-09 14:50:00,30.47,30.51,30.42,30.44,41400.0,16.6273,16.6491,16.6,16.6109,41400.0
2007-02-09 14:55:00,30.42,30.53,30.42,30.53,39150.0,16.6,16.66,16.6,16.66,39150.0
2007-02-09 15:00:00,30.53,30.54,30.51,30.53,20925.0,16.66,16.6655,16.6491,16.66,20925.0
2007-02-09 15:05:00,30.52,30.56,30.52,30.55,26775.0,16.6546,16.6764,16.6546,16.671,26775.0
2007-02-09 15:10:00,30.56,30.64,30.56,30.61,31275.0,16.6764,16.7201,16.6764,16.7037,31275.0
2007-02-09 15:15:00,30.61,30.63,30.6,30.62,19350.0,16.7037,16.7146,16.6982,16.7092,19350.0
2007-02-09 15:20:00,30.61,30.61,30.57,30.59,27900.0,16.7037,16.7037,16.6819,16.6928,27900.0
2007-02-09 15:25:00,30.59,30.66,30.59,30.61,63675.0,16.6928,16.731,16.6928,16.7037,63675.0
2007-02-09 15:30:00,30.61,30.62,30.56,30.61,30600.0,16.7037,16.7092,16.6764,16.7037,30600.0
2007-02-09 15:35:00,30.62,30.65,30.62,30.64,26775.0,16.7092,16.7255,16.7092,16.7201,26775.0
2007-02-09 15:40:00,30.64,30.65,30.6,30.61,45900.0,16.7201,16.7255,16.6982,16.7037,45900.0
2007-02-09 15:45:00,30.61,30.61,30.59,30.6,25650.0,16.7037,16.7037,16.6928,16.6982,25650.0
2007-02-09 15:50:00,30.59,30.61,30.56,30.6,52650.0,16.6928,16.7037,16.6764,16.6982,52650.0
2007-02-09 15:55:00,30.6,30.61,30.55,30.55,103275.0,16.6982,16.7037,16.671,16.671,103275.0
2007-02-12 09:30:00,30.61,30.68,30.45,30.52,158400.0,16.7037,16.7419,16.6164,16.6546,158400.0
2007-02-12 09:35:00,30.5,30.52,30.46,30.5,34425.0,16.6437,16.6546,16.6219,16.6437,34425.0
2007-02-12 09:40:00,30.47,30.52,30.47,30.48,26550.0,16.6273,16.6546,16.6273,16.6328,26550.0
2007-02-12 09:45:00,30.48,30.48,30.4,30.42,65025.0,16.6328,16.6328,16.5891,16.6,65025.0
2007-02-12 09:50:00,30.42,30.49,30.39,30.48,46125.0,16.6,16.6382,16.5837,16.6328,46125.0
2007-02-12 09:55:00,30.48,30.48,30.37,30.4,21600.0,16.6328,16.6328,16.5727,16.5891,21600.0
2007-02-12 10:00:00,30.4,30.45,30.37,30.43,64350.0,16.5891,16.6164,16.5727,16.6055,64350.0
2007-02-12 10:05:00,30.44,30.46,30.39,30.46,23400.0,16.6109,16.6219,16.5837,16.6219,23400.0
2007-02-12 10:10:00,30.47,30.56,30.45,30.56,32175.0,16.6273,16.6764,16.6164,16.6764,32175.0
2007-02-12 10:15:00,30.55,30.58,30.55,30.57,29475.0,16.671,16.6873,16.671,16.6819,29475.0
2007-02-12 10:20:00,30.56,30.6,30.54,30.6,31500.0,16.6764,16.6982,16.6655,16.6982,31500.0
2007-02-12 10:25:00,30.59,30.6,30.53,30.56,28800.0,16.6928,16.6982,16.66,16.6764,28800.0
2007-02-12 10:30:00,30.55,30.66,30.54,30.62,33975.0,16.671,16.731,16.6655,16.7092,33975.0
2007-02-12 10:35:00,30.62,30.66,30.6,30.62,55350.0,16.7092,16.731,16.6982,16.7092,55350.0
2007-02-12 10:40:00,30.62,30.69,30.6,30.67,45000.0,16.7092,16.7474,16.6982,16.7364,45000.0
2007-02-12 10:45:00,30.68,30.7,30.63,30.68,38475.0,16.7419,16.7528,16.7146,16.7419,38475.0
2007-02-12 10:50:00,30.68,30.74,30.66,30.69,40500.0,16.7419,16.7746,16.731,16.7474,40500.0
2007-02-12 10:55:00,30.7,30.73,30.62,30.69,36225.0,16.7528,16.7692,16.7092,16.7474,36225.0
2007-02-12 11:00:00,30.7,30.73,30.68,30.7,22950.0,16.7528,16.7692,16.7419,16.7528,22950.0
2007-02-12 11:05:00,30.69,30.76,30.68,30.75,34425.0,16.7474,16.7856,16.7419,16.7801,34425.0
2007-02-12 11:10:00,30.76,30.76,30.7,30.7,27450.0,16.7856,16.7856,16.7528,16.7528,27450.0
2007-02-12 11:15:00,30.71,30.76,30.68,30.73,26325.0,16.7583,16.7856,16.7419,16.7692,26325.0
2007-02-12 11:20:00,30.74,30.76,30.64,30.64,25425.0,16.7746,16.7856,16.7201,16.7201,25425.0
2007-02-12 11:25:00,30.64,30.66,30.58,30.66,32175.0,16.7201,16.731,16.6873,16.731,32175.0
2007-02-12 11:30:00,30.66,30.73,30.66,30.68,18000.0,16.731,16.7692,16.731,16.7419,18000.0
2007-02-12 11:35:00,30.69,30.69,30.62,30.68,38925.0,16.7474,16.7474,16.7092,16.7419,38925.0
2007-02-12 11:40:00,30.68,30.73,30.68,30.73,10575.0,16.7419,16.7692,16.7419,16.7692,10575.0
2007-02-12 11:45:00,30.73,30.81,30.73,30.77,30375.0,16.7692,16.8128,16.7692,16.791,30375.0
2007-02-12 11:50:00,30.77,30.78,30.75,30.76,14625.0,16.791,16.7965,16.7801,16.7856,14625.0
2007-02-12 11:55:00,30.76,30.8,30.75,30.76,13950.0,16.7856,16.8074,16.7801,16.7856,13950.0
2007-02-12 12:00:00,30.76,30.8,30.75,30.78,16875.0,16.7856,16.8074,16.7801,16.7965,16875.0
2007-02-12 12:05:00,30.78,30.81,30.76,30.79,19350.0,16.7965,16.8128,16.7856,16.8019,19350.0
2007-02-12 12:10:00,30.78,30.79,30.77,30.77,8325.0,16.7965,16.8019,16.791,16.791,8325.0
2007-02-12 12:15:00,30.76,30.8,30.74,30.8,9675.0,16.7856,16.8074,16.7746,16.8074,9675.0
2007-02-12 12:20:00,30.79,30.79,30.74,30.77,15975.0,16.8019,16.8019,16.7746,16.791,15975.0
2007-02-12 12:25:00,30.78,30.8,30.76,30.78,9675.0,16.7965,16.8074,16.7856,16.7965,9675.0
2007-02-12 12:30:00,30.8,30.83,30.78,30.81,10350.0,16.8074,16.8238,16.7965,16.8128,10350.0
2007-02-12 12:35:00,30.84,30.87,30.83,30.87,19575.0,16.8292,16.8456,16.8238,16.8456,19575.0
2007-02-12 12:40:00,30.87,30.9,30.86,30.9,21375.0,16.8456,16.862,16.8401,16.862,21375.0
2007-02-12 12:45:00,30.9,30.94,30.86,30.86,32850.0,16.862,16.8838,16.8401,16.8401,32850.0
2007-02-12 12:50:00,30.86,30.87,30.8,30.83,32175.0,16.8401,16.8456,16.8074,16.8238,32175.0
2007-02-12 12:55:00,30.84,30.87,30.84,30.85,11250.0,16.8292,16.8456,16.8292,16.8347,11250.0
2007-02-12 13:00:00,30.85,30.86,30.75,30.76,33750.0,16.8347,16.8401,16.7801,16.7856,33750.0
2007-02-12 13:05:00,30.76,30.76,30.74,30.76,7200.0,16.7856,16.7856,16.7746,16.7856,7200.0
2007-02-12 13:10:00,30.76,30.76,30.75,30.76,16650.0,16.7856,16.7856,16.7801,16.7856,16650.0
2007-02-12 13:15:00,30.76,30.79,30.76,30.79,13950.0,16.7856,16.8019,16.7856,16.8019,13950.0
2007-02-12 13:20:00,30.79,30.83,30.79,30.81,15975.0,16.8019,16.8238,16.8019,16.8128,15975.0
2007-02-12 13:25:00,30.83,30.89,30.83,30.86,12375.0,16.8238,16.8565,16.8238,16.8401,12375.0
2007-02-12 13:30:00,30.86,30.86,30.78,30.83,23400.0,16.8401,16.8401,16.7965,16.8238,23400.0
2007-02-12 13:35:00,30.82,30.86,30.8,30.84,15975.0,16.8183,16.8401,16.8074,16.8292,15975.0
2007-02-12 13:40:00,30.84,30.87,30.84,30.84,11250.0,16.8292,16.8456,16.8292,16.8292,11250.0
2007-02-12 13:45:00,30.84,30.86,30.82,30.84,10800.0,16.8292,16.8401,16.8183,16.8292,10800.0
2007-02-12 13:50:00,30.84,30.84,30.72,30.75,25650.0,16.8292,16.8292,16.7637,16.7801,25650.0
2007-02-12 13:55:00,30.75,30.8,30.75,30.78,12600.0,16.7801,16.8074,16.7801,16.7965,12600.0
2007-02-12 14:00:00,30.78,30.81,30.77,30.8,11925.0,16.7965,16.8128,16.791,16.8074,11925.0
2007-02-12 14:05:00,30.8,30.81,30.74,30.8,24300.0,16.8074,16.8128,16.7746,16.8074,24300.0
2007-02-12 14:10:00,30.8,30.82,30.79,30.8,17550.0,16.8074,16.8183,16.8019,16.8074,17550.0
2007-02-12 14:15:00,30.8,30.81,30.76,30.76,23850.0,16.8074,16.8128,16.7856,16.7856,23850.0
2007-02-12 14:20:00,30.76,30.8,30.72,30.76,35325.0,16.7856,16.8074,16.7637,16.7856,35325.0
2007-02-12 14:25:00,30.75,30.79,30.69,30.7,20025.0,16.7801,16.8019,16.7474,16.7528,20025.0
2007-02-12 14:30:00,30.7,30.72,30.66,30.68,15075.0,16.7528,16.7637,16.731,16.7419,15075.0
2007-02-12 14:35:00,30.68,30.72,30.68,30.71,13725.0,16.7419,16.7637,16.7419,16.7583,13725.0
2007-02-12 14:40:00,30.71,30.76,30.7,30.73,16650.0,16.7583,16.7856,16.7528,16.7692,16650.0
2007-02-12 14:45:00,30.73,30.76,30.69,30.73,26775.0,16.7692,16.7856,16.7474,16.7692,26775.0
2007-02-12 14:50:00,30.74,30.75,30.71,30.74,16875.0,16.7746,16.7801,16.7583,16.7746,16875.0
2007-02-12 14:55:00,30.74,30.79,30.74,30.76,26100.0,16.7746,16.8019,16.7746,16.7856,26100.0
2007-02-12 15:00:00,30.76,30.79,30.75,30.77,17100.0,16.7856,16.8019,16.7801,16.791,17100.0
2007-02-12 15:05:00,30.78,30.8,30.78,30.8,23400.0,16.7965,16.8074,16.7965,16.8074,23400.0
2007-02-12 15:10:00,30.79,30.85,30.78,30.81,29925.0,16.8019,16.8347,16.7965,16.8128,29925.0
2007-02-12 15:15:00,30.81,30.84,30.77,30.79,38025.0,16.8128,16.8292,16.791,16.8019,38025.0
2007-02-12 15:20:00,30.79,30.83,30.79,30.83,18225.0,16.8019,16.8238,16.8019,16.8238,18225.0
2007-02-12 15:25:00,30.83,30.83,30.79,30.8,22500.0,16.8238,16.8238,16.8019,16.8074,22500.0
2007-02-12 15:30:00,30.8,30.84,30.79,30.84,22950.0,16.8074,16.8292,16.8019,16.8292,22950.0
2007-02-12 15:35:00,30.83,30.83,30.8,30.82,27450.0,16.8238,16.8238,16.8074,16.8183,27450.0
2007-02-12 15:40:00,30.83,30.84,30.79,30.82,19575.0,16.8238,16.8292,16.8019,16.8183,19575.0
2007-02-12 15:45:00,30.82,30.82,30.79,30.79,23400.0,16.8183,16.8183,16.8019,16.8019,23400.0
2007-02-12 15:50:00,30.79,30.8,30.74,30.77,49275.0,16.8019,16.8074,16.7746,16.791,49275.0
2007-02-12 15:55:00,30.78,30.78,30.73,30.74,66600.0,16.7965,16.7965,16.7692,16.7746,66600.0
2007-02-13 09:30:00,31.08,31.08,30.72,30.86,84600.0,16.9602,16.9602,16.7637,16.8401,84600.0
2007-02-13 09:35:00,30.85,31.02,30.82,30.92,50625.0,16.8347,16.9274,16.8183,16.8729,50625.0
2007-02-13 09:40:00,30.91,30.94,30.84,30.88,89100.0,16.8674,16.8838,16.8292,16.851,89100.0
2007-02-13 09:45:00,30.88,30.89,30.84,30.88,23850.0,16.851,16.8565,16.8292,16.851,23850.0
2007-02-13 09:50:00,30.88,30.88,30.86,30.86,31500.0,16.851,16.851,16.8401,16.8401,31500.0
2007-02-13 09:55:00,30.86,30.87,30.8,30.84,40050.0,16.8401,16.8456,16.8074,16.8292,40050.0
2007-02-13 10:00:00,30.85,30.88,30.84,30.88,65250.0,16.8347,16.851,16.8292,16.851,65250.0
2007-02-13 10:05:00,30.87,30.89,30.85,30.89,18225.0,16.8456,16.8565,16.8347,16.8565,18225.0
2007-02-13 10:10:00,30.89,30.91,30.87,30.9,31500.0,16.8565,16.8674,16.8456,16.862,31500.0
2007-02-13 10:15:00,30.9,30.91,30.89,30.89,12150.0,16.862,16.8674,16.8565,16.8565,12150.0
2007-02-13 10:20:00,30.9,30.91,30.88,30.9,37800.0,16.862,16.8674,16.851,16.862,37800.0
2007-02-13 10:25:00,30.89,30.93,30.89,30.93,16875.0,16.8565,16.8783,16.8565,16.8783,16875.0
2007-02-13 10:30:00,30.93,30.99,30.91,30.92,48600.0,16.8783,16.9111,16.8674,16.8729,48600.0
2007-02-13 10:35:00,30.92,30.98,30.89,30.93,81225.0,16.8729,16.9056,16.8565,16.8783,81225.0
2007-02-13 10:40:00,30.93,30.93,30.85,30.86,16875.0,16.8783,16.8783,16.8347,16.8401,16875.0
2007-02-13 10:45:00,30.86,30.87,30.82,30.87,47475.0,16.8401,16.8456,16.8183,16.8456,47475.0
2007-02-13 10:50:00,30.88,30.91,30.83,30.83,14850.0,16.851,16.8674,16.8238,16.8238,14850.0
2007-02-13 10:55:00,30.82,30.84,30.82,30.82,27450.0,16.8183,16.8292,16.8183,16.8183,27450.0
2007-02-13 11:00:00,30.83,30.86,30.82,30.83,24975.0,16.8238,16.8401,16.8183,16.8238,24975.0
2007-02-13 11:05:00,30.84,30.91,30.82,30.9,51075.0,16.8292,16.8674,16.8183,16.862,51075.0
2007-02-13 11:10:00,30.91,30.91,30.89,30.89,17550.0,16.8674,16.8674,16.8565,16.8565,17550.0
2007-02-13 11:15:00,30.89,30.98,30.89,30.96,39150.0,16.8565,16.9056,16.8565,16.8947,39150.0
2007-02-13 11:20:00,30.98,31.0,30.96,30.98,36900.0,16.9056,16.9165,16.8947,16.9056,36900.0
2007-02-13 11:25:00,30.97,30.97,30.95,30.96,58500.0,16.9002,16.9002,16.8892,16.8947,58500.0
2007-02-13 11:30:00,30.95,31.01,30.92,31.0,50175.0,16.8892,16.922,16.8729,16.9165,50175.0
2007-02-13 11:35:00,31.0,31.0,30.96,30.96,22950.0,16.9165,16.9165,16.8947,16.8947,22950.0
2007-02-13 11:40:00,30.96,30.98,30.94,30.97,16875.0,16.8947,16.9056,16.8838,16.9002,16875.0
2007-02-13 11:45:00,30.97,30.98,30.96,30.96,12375.0,16.9002,16.9056,16.8947,16.8947,12375.0
2007-02-13 11:50:00,30.96,30.96,30.92,30.92,7200.0,16.8947,16.8947,16.8729,16.8729,7200.0
2007-02-13 11:55:00,30.92,30.93,30.9,30.92,12825.0,16.8729,16.8783,16.862,16.8729,12825.0
2007-02-13 12:00:00,30.92,30.93,30.91,30.93,6525.0,16.8729,16.8783,16.8674,16.8783,6525.0
2007-02-13 12:05:00,30.93,30.96,30.91,30.91,29925.0,16.8783,16.8947,16.8674,16.8674,29925.0
2007-02-13 12:10:00,30.91,30.93,30.89,30.93,18225.0,16.8674,16.8783,16.8565,16.8783,18225.0
2007-02-13 12:15:00,30.92,30.92,30.89,30.9,7875.0,16.8729,16.8729,16.8565,16.862,7875.0
2007-02-13 12:20:00,30.9,30.96,30.89,30.95,37575.0,16.862,16.8947,16.8565,16.8892,37575.0
2007-02-13 12:25:00,30.96,30.96,30.91,30.92,23400.0,16.8947,16.8947,16.8674,16.8729,23400.0
2007-02-13 12:30:00,30.92,30.98,30.92,30.97,21825.0,16.8729,16.9056,16.8729,16.9002,21825.0
2007-02-13 12:35:00,30.97,31.01,30.97,31.0,9675.0,16.9002,16.922,16.9002,16.9165,9675.0
2007-02-13 12:40:00,31.0,31.04,30.97,30.97,40950.0,16.9165,16.9384,16.9002,16.9002,40950.0
2007-02-13 12:45:00,30.97,31.02,30.97,31.02,20475.0,16.9002,16.9274,16.9002,16.9274,20475.0
2007-02-13 12:50:00,31.01,31.04,31.0,31.02,15975.0,16.922,16.9384,16.9165,16.9274,15975.0
2007-02-13 12:55:00,31.01,31.02,31.01,31.02,12600.0,16.922,16.9274,16.922,16.9274,12600.0
2007-02-13 13:00:00,31.03,31.03,31.01,31.01,22275.0,16.9329,16.9329,16.922,16.922,22275.0
2007-02-13 13:05:00,31.03,31.09,31.02,31.08,23400.0,16.9329,16.9656,16.9274,16.9602,23400.0
2007-02-13 13:10:00,31.07,31.08,31.04,31.04,45900.0,16.9547,16.9602,16.9384,16.9384,45900.0
2007-02-13 13:15:00,31.03,31.06,31.01,31.01,12600.0,16.9329,16.9493,16.922,16.922,12600.0
2007-02-13 13:20:00,31.01,31.03,31.0,31.02,10800.0,16.922,16.9329,16.9165,16.9274,10800.0
2007-02-13 13:25:00,31.02,31.03,30.96,30.98,18225.0,16.9274,16.9329,16.8947,16.9056,18225.0
2007-02-13 13:30:00,30.98,31.03,30.97,31.0,22500.0,16.9056,16.9329,16.9002,16.9165,22500.0
2007-02-13 13:35:00,31.03,31.03,30.94,30.97,34425.0,16.9329,16.9329,16.8838,16.9002,34425.0
2007-02-13 13:40:00,30.98,31.01,30.98,31.0,5850.0,16.9056,16.922,16.9056,16.9165,5850.0
2007-02-13 13:45:00,31.01,31.03,30.99,31.0,14850.0,16.922,16.9329,16.9111,16.9165,14850.0
2007-02-13 13:50:00,31.01,31.05,31.01,31.03,24525.0,16.922,16.9438,16.922,16.9329,24525.0
2007-02-13 13:55:00,31.02,31.05,31.02,31.03,26775.0,16.9274,16.9438,16.9274,16.9329,26775.0
2007-02-13 14:00:00,31.02,31.03,30.98,30.98,11700.0,16.9274,16.9329,16.9056,16.9056,11700.0
2007-02-13 14:05:00,30.99,30.99,30.95,30.97,15075.0,16.9111,16.9111,16.8892,16.9002,15075.0
2007-02-13 14:10:00,30.97,31.03,30.95,30.97,55575.0,16.9002,16.9329,16.8892,16.9002,55575.0
2007-02-13 14:15:00,30.97,30.99,30.95,30.96,16875.0,16.9002,16.9111,16.8892,16.8947,16875.0
2007-02-13 14:20:00,30.96,31.01,30.94,31.01,16425.0,16.8947,16.922,16.8838,16.922,16425.0
2007-02-13 14:25:00,31.01,31.01,30.95,30.97,15300.0,16.922,16.922,16.8892,16.9002,15300.0
2007-02-13 14:30:00,30.99,30.99,30.94,30.95,14175.0,16.9111,16.9111,16.8838,16.8892,14175.0
2007-02-13 14:35:00,30.96,30.98,30.93,30.95,33975.0,16.8947,16.9056,16.8783,16.8892,33975.0
2007-02-13 14:40:00,30.95,30.97,30.91,30.95,36675.0,16.8892,16.9002,16.8674,16.8892,36675.0
2007-02-13 14:45:00,30.96,30.97,30.92,30.97,25875.0,16.8947,16.9002,16.8729,16.9002,25875.0
2007-02-13 14:50:00,30.98,30.99,30.96,30.96,22050.0,16.9056,16.9111,16.8947,16.8947,22050.0
2007-02-13 14:55:00,30.97,30.99,30.96,30.96,78975.0,16.9002,16.9111,16.8947,16.8947,78975.0
2007-02-13 15:00:00,30.96,30.99,30.95,30.99,16875.0,16.8947,16.9111,16.8892,16.9111,16875.0
2007-02-13 15:05:00,30.97,30.99,30.93,30.94,30375.0,16.9002,16.9111,16.8783,16.8838,30375.0
2007-02-13 15:10:00,30.94,30.95,30.91,30.95,33750.0,16.8838,16.8892,16.8674,16.8892,33750.0
2007-02-13 15:15:00,30.96,30.98,30.95,30.97,8775.0,16.8947,16.9056,16.8892,16.9002,8775.0
2007-02-13 15:20:00,30.97,30.99,30.94,30.99,22500.0,16.9002,16.9111,16.8838,16.9111,22500.0
2007-02-13 15:25:00,30.99,30.99,30.99,30.99,29475.0,16.9111,16.9111,16.9111,16.9111,29475.0
2007-02-13 15:30:00,30.99,31.0,30.95,30.96,22725.0,16.9111,16.9165,16.8892,16.8947,22725.0
2007-02-13 15:35:00,30.96,31.05,30.96,31.04,44775.0,16.8947,16.9438,16.8947,16.9384,44775.0
2007-02-13 15:40:00,31.04,31.07,31.04,31.04,31500.0,16.9384,16.9547,16.9384,16.9384,31500.0
2007-02-13 15:45:00,31.04,31.06,31.02,31.03,33975.0,16.9384,16.9493,16.9274,16.9329,33975.0
2007-02-13 15:50:00,31.04,31.08,31.03,31.06,45450.0,16.9384,16.9602,16.9329,16.9493,45450.0
2007-02-13 15:55:00,31.06,31.07,31.05,31.05,58725.0,16.9493,16.9547,16.9438,16.9438,58725.0
2007-02-14 09:30:00,31.11,31.13,31.04,31.08,101700.0,17.0235,17.0344,16.9852,17.0071,101700.0
2007-02-14 09:35:00,31.08,31.11,31.08,31.1,13500.0,17.0071,17.0235,17.0071,17.018,13500.0
2007-02-14 09:40:00,31.11,31.3,31.1,31.23,53550.0,17.0235,17.1274,17.018,17.0891,53550.0
2007-02-14 09:45:00,31.23,31.24,31.21,31.22,14400.0,17.0891,17.0946,17.0782,17.0837,14400.0
2007-02-14 09:50:00,31.22,31.25,31.2,31.24,28125.0,17.0837,17.1001,17.0727,17.0946,28125.0
2007-02-14 09:55:00,31.24,31.4,31.24,31.38,40725.0,17.0946,17.1822,17.0946,17.1712,40725.0
2007-02-14 10:00:00,31.39,31.56,31.34,31.49,98550.0,17.1767,17.2697,17.1493,17.2314,98550.0
2007-02-14 10:05:00,31.49,31.71,31.49,31.68,95625.0,17.2314,17.3518,17.2314,17.3354,95625.0
2007-02-14 10:10:00,31.67,31.8,31.67,31.72,126675.0,17.3299,17.401,17.3299,17.3573,126675.0
2007-02-14 10:15:00,31.73,31.84,31.7,31.84,62775.0,17.3627,17.4229,17.3463,17.4229,62775.0
2007-02-14 10:20:00,31.84,31.85,31.8,31.84,59175.0,17.4229,17.4284,17.401,17.4229,59175.0
2007-02-14 10:25:00,31.83,31.89,31.83,31.84,73125.0,17.4175,17.4503,17.4175,17.4229,73125.0
2007-02-14 10:30:00,31.84,31.92,31.81,31.88,116325.0,17.4229,17.4667,17.4065,17.4448,116325.0
2007-02-14 10:35:00,31.87,31.89,31.82,31.84,56250.0,17.4393,17.4503,17.412,17.4229,56250.0
2007-02-14 10:40:00,31.83,31.87,31.81,31.87,53325.0,17.4175,17.4393,17.4065,17.4393,53325.0
2007-02-14 10:45:00,31.86,31.86,31.8,31.8,49050.0,17.4339,17.4339,17.401,17.401,49050.0
2007-02-14 10:50:00,31.8,31.8,31.76,31.76,42750.0,17.401,17.401,17.3792,17.3792,42750.0
2007-02-14 10:55:00,31.77,31.81,31.76,31.78,65250.0,17.3846,17.4065,17.3792,17.3901,65250.0
2007-02-14 11:00:00,31.8,31.82,31.76,31.79,39375.0,17.401,17.412,17.3792,17.3956,39375.0
2007-02-14 11:05:00,31.79,31.79,31.76,31.76,24525.0,17.3956,17.3956,17.3792,17.3792,24525.0
2007-02-14 11:10:00,31.75,31.79,31.73,31.75,55800.0,17.3737,17.3956,17.3627,17.3737,55800.0
2007-02-14 11:15:00,31.73,31.78,31.72,31.72,58500.0,17.3627,17.3901,17.3573,17.3573,58500.0
2007-02-14 11:20:00,31.73,31.77,31.73,31.75,24525.0,17.3627,17.3846,17.3627,17.3737,24525.0
2007-02-14 11:25:00,31.74,31.75,31.67,31.69,42750.0,17.3682,17.3737,17.3299,17.3409,42750.0
2007-02-14 11:30:00,31.69,31.7,31.67,31.68,54000.0,17.3409,17.3463,17.3299,17.3354,54000.0
2007-02-14 11:35:00,31.68,31.69,31.66,31.67,16650.0,17.3354,17.3409,17.3244,17.3299,16650.0
2007-02-14 11:40:00,31.67,31.67,31.64,31.67,23400.0,17.3299,17.3299,17.3135,17.3299,23400.0
2007-02-14 11:45:00,31.67,31.67,31.62,31.62,13950.0,17.3299,17.3299,17.3025,17.3025,13950.0
2007-02-14 11:50:00,31.63,31.67,31.61,31.66,44550.0,17.308,17.3299,17.2971,17.3244,44550.0
2007-02-14 11:55:00,31.66,31.67,31.65,31.66,56700.0,17.3244,17.3299,17.319,17.3244,56700.0
2007-02-14 12:00:00,31.67,31.68,31.65,31.65,13725.0,17.3299,17.3354,17.319,17.319,13725.0
2007-02-14 12:05:00,31.66,31.73,31.65,31.73,48600.0,17.3244,17.3627,17.319,17.3627,48600.0
2007-02-14 12:10:00,31.72,31.74,31.71,31.71,25875.0,17.3573,17.3682,17.3518,17.3518,25875.0
2007-02-14 12:15:00,31.72,31.78,31.72,31.77,45675.0,17.3573,17.3901,17.3573,17.3846,45675.0
2007-02-14 12:20:00,31.76,31.78,31.76,31.76,33975.0,17.3792,17.3901,17.3792,17.3792,33975.0
2007-02-14 12:25:00,31.76,31.78,31.76,31.77,54000.0,17.3792,17.3901,17.3792,17.3846,54000.0
2007-02-14 12:30:00,31.77,31.8,31.76,31.8,92250.0,17.3846,17.401,17.3792,17.401,92250.0
2007-02-14 12:35:00,31.8,31.8,31.78,31.78,42300.0,17.401,17.401,17.3901,17.3901,42300.0
2007-02-14 12:40:00,31.78,31.84,31.78,31.83,40950.0,17.3901,17.4229,17.3901,17.4175,40950.0
2007-02-14 12:45:00,31.83,31.83,31.8,31.81,33300.0,17.4175,17.4175,17.401,17.4065,33300.0
2007-02-14 12:50:00,31.81,31.85,31.81,31.83,33075.0,17.4065,17.4284,17.4065,17.4175,33075.0
2007-02-14 12:55:00,31.83,31.85,31.81,31.84,29700.0,17.4175,17.4284,17.4065,17.4229,29700.0
2007-02-14 13:00:00,31.84,31.85,31.82,31.84,46350.0,17.4229,17.4284,17.412,17.4229,46350.0
2007-02-14 13:05:00,31.84,31.86,31.82,31.83,22950.0,17.4229,17.4339,17.412,17.4175,22950.0
2007-02-14 13:10:00,31.83,31.86,31.83,31.84,22950.0,17.4175,17.4339,17.4175,17.4229,22950.0
2007-02-14 13:15:00,31.86,31.89,31.84,31.86,39600.0,17.4339,17.4503,17.4229,17.4339,39600.0
2007-02-14 13:20:00,31.85,31.88,31.84,31.85,26325.0,17.4284,17.4448,17.4229,17.4284,26325.0
2007-02-14 13:25:00,31.85,31.9,31.85,31.89,34200.0,17.4284,17.4558,17.4284,17.4503,34200.0
2007-02-14 13:30:00,31.9,31.9,31.88,31.88,16875.0,17.4558,17.4558,17.4448,17.4448,16875.0
2007-02-14 13:35:00,31.88,31.92,31.88,31.92,51975.0,17.4448,17.4667,17.4448,17.4667,51975.0
2007-02-14 13:40:00,31.92,31.94,31.92,31.92,25425.0,17.4667,17.4777,17.4667,17.4667,25425.0
2007-02-14 13:45:00,31.93,32.0,31.91,31.98,51975.0,17.4722,17.5105,17.4612,17.4995,51975.0
2007-02-14 13:50:00,31.98,32.03,31.95,31.96,55125.0,17.4995,17.5269,17.4831,17.4886,55125.0
2007-02-14 13:55:00,31.95,31.99,31.94,31.98,41175.0,17.4831,17.505,17.4777,17.4995,41175.0
2007-02-14 14:00:00,31.98,32.0,31.98,31.98,45900.0,17.4995,17.5105,17.4995,17.4995,45900.0
2007-02-14 14:05:00,31.98,32.0,31.97,32.0,38025.0,17.4995,17.5105,17.4941,17.5105,38025.0
2007-02-14 14:10:00,32.0,32.03,32.0,32.01,42525.0,17.5105,17.5269,17.5105,17.516,42525.0
2007-02-14 14:15:00,32.01,32.05,32.01,32.05,38700.0,17.516,17.5378,17.516,17.5378,38700.0
2007-02-14 14:20:00,32.05,32.05,32.02,32.04,53100.0,17.5378,17.5378,17.5214,17.5324,53100.0
2007-02-14 14:25:00,32.04,32.04,31.99,32.02,59175.0,17.5324,17.5324,17.505,17.5214,59175.0
2007-02-14 14:30:00,32.02,32.07,32.02,32.07,39600.0,17.5214,17.5488,17.5214,17.5488,39600.0
2007-02-14 14:35:00,32.07,32.09,32.06,32.09,57375.0,17.5488,17.5597,17.5433,17.5597,57375.0
2007-02-14 14:40:00,32.09,32.11,32.08,32.1,67725.0,17.5597,17.5707,17.5543,17.5652,67725.0
2007-02-14 14:45:00,32.09,32.11,32.06,32.06,30825.0,17.5597,17.5707,17.5433,17.5433,30825.0
2007-02-14 14:50:00,32.07,32.1,32.06,32.07,37350.0,17.5488,17.5652,17.5433,17.5488,37350.0
2007-02-14 14:55:00,32.06,32.09,32.05,32.08,47925.0,17.5433,17.5597,17.5378,17.5543,47925.0
2007-02-14 15:00:00,32.08,32.1,32.08,32.1,39150.0,17.5543,17.5652,17.5543,17.5652,39150.0
2007-02-14 15:05:00,32.1,32.13,32.09,32.11,55575.0,17.5652,17.5816,17.5597,17.5707,55575.0
2007-02-14 15:10:00,32.1,32.11,32.08,32.08,36900.0,17.5652,17.5707,17.5543,17.5543,36900.0
2007-02-14 15:15:00,32.08,32.08,32.07,32.07,33075.0,17.5543,17.5543,17.5488,17.5488,33075.0
2007-02-14 15:20:00,32.07,32.08,32.03,32.03,44325.0,17.5488,17.5543,17.5269,17.5269,44325.0
2007-02-14 15:25:00,32.03,32.07,31.99,32.07,55350.0,17.5269,17.5488,17.505,17.5488,55350.0
2007-02-14 15:30:00,32.07,32.08,32.02,32.04,59400.0,17.5488,17.5543,17.5214,17.5324,59400.0
2007-02-14 15:35:00,32.04,32.05,32.03,32.05,38250.0,17.5324,17.5378,17.5269,17.5378,38250.0
2007-02-14 15:40:00,32.05,32.12,32.05,32.11,65475.0,17.5378,17.5761,17.5378,17.5707,65475.0
2007-02-14 15:45:00,32.11,32.12,32.09,32.09,69075.0,17.5707,17.5761,17.5597,17.5597,69075.0
2007-02-14 15:50:00,32.09,32.13,32.09,32.11,129600.0,17.5597,17.5816,17.5597,17.5707,129600.0
2007-02-14 15:55:00,32.12,32.16,32.1,32.16,179550.0,17.5761,17.598,17.5652,17.598,179550.0
2007-02-15 09:30:00,32.02,32.16,31.91,32.0,143100.0,17.5214,17.598,17.4612,17.5105,143100.0
2007-02-15 09:35:00,32.0,32.08,31.95,31.96,49950.0,17.5105,17.5543,17.4831,17.4886,49950.0
2007-02-15 09:40:00,31.96,32.03,31.95,31.99,60075.0,17.4886,17.5269,17.4831,17.505,60075.0
2007-02-15 09:45:00,31.99,32.02,31.93,31.96,14850.0,17.505,17.5214,17.4722,17.4886,14850.0
2007-02-15 09:50:00,31.95,32.05,31.94,31.94,23175.0,17.4831,17.5378,17.4777,17.4777,23175.0
2007-02-15 09:55:00,31.95,32.07,31.95,32.07,14400.0,17.4831,17.5488,17.4831,17.5488,14400.0
2007-02-15 10:00:00,32.07,32.12,31.98,32.12,40725.0,17.5488,17.5761,17.4995,17.5761,40725.0
2007-02-15 10:05:00,32.11,32.11,31.99,32.02,24525.0,17.5707,17.5707,17.505,17.5214,24525.0
2007-02-15 10:10:00,32.04,32.08,32.03,32.08,15075.0,17.5324,17.5543,17.5269,17.5543,15075.0
2007-02-15 10:15:00,32.08,32.12,32.08,32.12,33750.0,17.5543,17.5761,17.5543,17.5761,33750.0
2007-02-15 10:20:00,32.12,32.16,32.09,32.14,20025.0,17.5761,17.598,17.5597,17.5871,20025.0
2007-02-15 10:25:00,32.14,32.17,32.13,32.16,26325.0,17.5871,17.6035,17.5816,17.598,26325.0
2007-02-15 10:30:00,32.17,32.24,32.17,32.19,34650.0,17.6035,17.6418,17.6035,17.6145,34650.0
2007-02-15 10:35:00,32.2,32.3,32.19,32.22,59850.0,17.6199,17.6746,17.6145,17.6309,59850.0
2007-02-15 10:40:00,32.21,32.26,32.19,32.21,26550.0,17.6254,17.6528,17.6145,17.6254,26550.0
2007-02-15 10:45:00,32.19,32.19,32.12,32.15,60525.0,17.6145,17.6145,17.5761,17.5926,60525.0
2007-02-15 10:50:00,32.15,32.18,32.12,32.13,22500.0,17.5926,17.609,17.5761,17.5816,22500.0
2007-02-15 10:55:00,32.14,32.21,32.12,32.17,56475.0,17.5871,17.6254,17.5761,17.6035,56475.0
2007-02-15 11:00:00,32.17,32.19,32.15,32.15,40050.0,17.6035,17.6145,17.5926,17.5926,40050.0
2007-02-15 11:05:00,32.16,32.18,32.05,32.07,46800.0,17.598,17.609,17.5378,17.5488,46800.0
2007-02-15 11:10:00,32.07,32.14,32.07,32.12,21375.0,17.5488,17.5871,17.5488,17.5761,21375.0
2007-02-15 11:15:00,32.11,32.11,32.06,32.08,19125.0,17.5707,17.5707,17.5433,17.5543,19125.0
2007-02-15 11:20:00,32.08,32.08,32.07,32.08,13275.0,17.5543,17.5543,17.5488,17.5543,13275.0
2007-02-15 11:25:00,32.08,32.14,32.08,32.12,22950.0,17.5543,17.5871,17.5543,17.5761,22950.0
2007-02-15 11:30:00,32.12,32.16,32.11,32.14,40725.0,17.5761,17.598,17.5707,17.5871,40725.0
2007-02-15 11:35:00,32.14,32.16,32.12,32.16,11475.0,17.5871,17.598,17.5761,17.598,11475.0
2007-02-15 11:40:00,32.16,32.16,32.12,32.13,17550.0,17.598,17.598,17.5761,17.5816,17550.0
2007-02-15 11:45:00,32.13,32.13,32.1,32.11,36225.0,17.5816,17.5816,17.5652,17.5707,36225.0
2007-02-15 11:50:00,32.11,32.16,32.11,32.15,28350.0,17.5707,17.598,17.5707,17.5926,28350.0
2007-02-15 11:55:00,32.15,32.15,32.14,32.15,5175.0,17.5926,17.5926,17.5871,17.5926,5175.0
2007-02-15 12:00:00,32.15,32.19,32.13,32.16,70425.0,17.5926,17.6145,17.5816,17.598,70425.0
2007-02-15 12:05:00,32.16,32.18,32.15,32.16,31500.0,17.598,17.609,17.5926,17.598,31500.0
2007-02-15 12:10:00,32.16,32.19,32.12,32.16,30150.0,17.598,17.6145,17.5761,17.598,30150.0
2007-02-15 12:15:00,32.16,32.2,32.14,32.2,15975.0,17.598,17.6199,17.5871,17.6199,15975.0
2007-02-15 12:20:00,32.2,32.2,32.17,32.17,12150.0,17.6199,17.6199,17.6035,17.6035,12150.0
2007-02-15 12:25:00,32.16,32.18,32.12,32.15,40950.0,17.598,17.609,17.5761,17.5926,40950.0
2007-02-15 12:30:00,32.14,32.14,32.1,32.1,24525.0,17.5871,17.5871,17.5652,17.5652,24525.0
2007-02-15 12:35:00,32.1,32.11,32.1,32.1,7200.0,17.5652,17.5707,17.5652,17.5652,7200.0
2007-02-15 12:40:00,32.1,32.12,32.1,32.12,9450.0,17.5652,17.5761,17.5652,17.5761,9450.0
2007-02-15 12:45:00,32.12,32.12,32.06,32.07,14850.0,17.5761,17.5761,17.5433,17.5488,14850.0
2007-02-15 12:50:00,32.07,32.12,32.07,32.1,12600.0,17.5488,17.5761,17.5488,17.5652,12600.0
2007-02-15 12:55:00,32.1,32.12,32.09,32.11,6750.0,17.5652,17.5761,17.5597,17.5707,6750.0
2007-02-15 13:00:00,32.11,32.13,32.09,32.12,19800.0,17.5707,17.5816,17.5597,17.5761,19800.0
2007-02-15 13:05:00,32.11,32.12,32.09,32.11,3825.0,17.5707,17.5761,17.5597,17.5707,3825.0
2007-02-15 13:10:00,32.11,32.11,32.08,32.1,8775.0,17.5707,17.5707,17.5543,17.5652,8775.0
2007-02-15 13:15:00,32.09,32.12,32.09,32.09,7650.0,17.5597,17.5761,17.5597,17.5597,7650.0
2007-02-15 13:20:00,32.08,32.1,32.08,32.09,9000.0,17.5543,17.5652,17.5543,17.5597,9000.0
2007-02-15 13:25:00,32.09,32.1,32.08,32.1,6525.0,17.5597,17.5652,17.5543,17.5652,6525.0
2007-02-15 13:30:00,32.1,32.15,32.1,32.12,18450.0,17.5652,17.5926,17.5652,17.5761,18450.0
2007-02-15 13:35:00,32.12,32.12,32.11,32.11,5625.0,17.5761,17.5761,17.5707,17.5707,5625.0
2007-02-15 13:40:00,32.11,32.11,32.07,32.07,17775.0,17.5707,17.5707,17.5488,17.5488,17775.0
2007-02-15 13:45:00,32.07,32.09,32.05,32.05,29925.0,17.5488,17.5597,17.5378,17.5378,29925.0
2007-02-15 13:50:00,32.05,32.06,32.01,32.03,18675.0,17.5378,17.5433,17.516,17.5269,18675.0
2007-02-15 13:55:00,32.04,32.06,32.03,32.04,11700.0,17.5324,17.5433,17.5269,17.5324,11700.0
2007-02-15 14:00:00,32.04,32.07,32.03,32.07,19575.0,17.5324,17.5488,17.5269,17.5488,19575.0
2007-02-15 14:05:00,32.07,32.08,32.06,32.07,11250.0,17.5488,17.5543,17.5433,17.5488,11250.0
2007-02-15 14:10:00,32.08,32.12,32.08,32.09,19125.0,17.5543,17.5761,17.5543,17.5597,19125.0
2007-02-15 14:15:00,32.1,32.17,32.1,32.12,27675.0,17.5652,17.6035,17.5652,17.5761,27675.0
2007-02-15 14:20:00,32.12,32.12,32.08,32.08,15750.0,17.5761,17.5761,17.5543,17.5543,15750.0
2007-02-15 14:25:00,32.08,32.1,32.06,32.1,14400.0,17.5543,17.5652,17.5433,17.5652,14400.0
2007-02-15 14:30:00,32.09,32.12,32.09,32.11,13275.0,17.5597,17.5761,17.5597,17.5707,13275.0
2007-02-15 14:35:00,32.1,32.11,32.05,32.08,33975.0,17.5652,17.5707,17.5378,17.5543,33975.0
2007-02-15 14:40:00,32.07,32.12,32.07,32.11,13950.0,17.5488,17.5761,17.5488,17.5707,13950.0
2007-02-15 14:45:00,32.1,32.12,32.09,32.12,17325.0,17.5652,17.5761,17.5597,17.5761,17325.0
2007-02-15 14:50:00,32.11,32.13,32.1,32.13,16650.0,17.5707,17.5816,17.5652,17.5816,16650.0
2007-02-15 14:55:00,32.13,32.2,32.13,32.18,33300.0,17.5816,17.6199,17.5816,17.609,33300.0
2007-02-15 15:00:00,32.18,32.18,32.1,32.11,20475.0,17.609,17.609,17.5652,17.5707,20475.0
2007-02-15 15:05:00,32.11,32.14,32.11,32.11,16200.0,17.5707,17.5871,17.5707,17.5707,16200.0
2007-02-15 15:10:00,32.1,32.16,32.1,32.13,15075.0,17.5652,17.598,17.5652,17.5816,15075.0
2007-02-15 15:15:00,32.12,32.16,32.09,32.15,19575.0,17.5761,17.598,17.5597,17.5926,19575.0
2007-02-15 15:20:00,32.15,32.18,32.13,32.17,33300.0,17.5926,17.609,17.5816,17.6035,33300.0
2007-02-15 15:25:00,32.17,32.18,32.16,32.17,43425.0,17.6035,17.609,17.598,17.6035,43425.0
2007-02-15 15:30:00,32.17,32.2,32.16,32.19,42525.0,17.6035,17.6199,17.598,17.6145,42525.0
2007-02-15 15:35:00,32.2,32.24,32.19,32.24,36900.0,17.6199,17.6418,17.6145,17.6418,36900.0
2007-02-15 15:40:00,32.24,32.29,32.22,32.22,56475.0,17.6418,17.6692,17.6309,17.6309,56475.0
2007-02-15 15:45:00,32.23,32.25,32.21,32.22,35775.0,17.6363,17.6473,17.6254,17.6309,35775.0
2007-02-15 15:50:00,32.22,32.25,32.1,32.1,198225.0,17.6309,17.6473,17.5652,17.5652,198225.0
2007-02-15 15:55:00,32.1,32.21,32.0,32.21,524025.0,17.5652,17.6254,17.5105,17.6254,524025.0
2007-02-16 09:30:00,32.04,32.06,31.99,32.0,1338075.0,17.5324,17.5433,17.505,17.5105,1338075.0
2007-02-16 09:35:00,32.0,32.16,32.0,32.15,98775.0,17.5105,17.598,17.5105,17.5926,98775.0
2007-02-16 09:40:00,32.16,32.18,32.08,32.08,56700.0,17.598,17.609,17.5543,17.5543,56700.0
2007-02-16 09:45:00,32.09,32.24,32.09,32.16,65475.0,17.5597,17.6418,17.5597,17.598,65475.0
2007-02-16 09:50:00,32.16,32.29,32.12,32.28,21600.0,17.598,17.6692,17.5761,17.6637,21600.0
2007-02-16 09:55:00,32.29,32.35,32.24,32.31,32850.0,17.6692,17.702,17.6418,17.6801,32850.0
2007-02-16 10:00:00,32.31,32.38,32.24,32.32,75825.0,17.6801,17.7184,17.6418,17.6856,75825.0
2007-02-16 10:05:00,32.32,32.59,32.3,32.55,133650.0,17.6856,17.8333,17.6746,17.8114,133650.0
2007-02-16 10:10:00,32.54,32.58,32.48,32.52,142875.0,17.806,17.8279,17.7731,17.795,142875.0
2007-02-16 10:15:00,32.53,32.55,32.5,32.55,44325.0,17.8005,17.8114,17.7841,17.8114,44325.0
2007-02-16 10:20:00,32.55,32.55,32.5,32.52,25650.0,17.8114,17.8114,17.7841,17.795,25650.0
2007-02-16 10:25:00,32.52,32.58,32.52,32.55,42975.0,17.795,17.8279,17.795,17.8114,42975.0
2007-02-16 10:30:00,32.55,32.56,32.51,32.51,59175.0,17.8114,17.8169,17.7896,17.7896,59175.0
2007-02-16 10:35:00,32.51,32.52,32.5,32.52,33525.0,17.7896,17.795,17.7841,17.795,33525.0
2007-02-16 10:40:00,32.52,32.52,32.33,32.35,118125.0,17.795,17.795,17.6911,17.702,118125.0
2007-02-16 10:45:00,32.35,32.4,32.35,32.38,42075.0,17.702,17.7294,17.702,17.7184,42075.0
2007-02-16 10:50:00,32.39,32.4,32.35,32.36,30375.0,17.7239,17.7294,17.702,17.7075,30375.0
2007-02-16 10:55:00,32.39,32.43,32.37,32.4,30600.0,17.7239,17.7458,17.7129,17.7294,30600.0
2007-02-16 11:00:00,32.4,32.44,32.4,32.43,27675.0,17.7294,17.7513,17.7294,17.7458,27675.0
2007-02-16 11:05:00,32.44,32.44,32.4,32.42,91350.0,17.7513,17.7513,17.7294,17.7403,91350.0
2007-02-16 11:10:00,32.42,32.43,32.41,32.41,35775.0,17.7403,17.7458,17.7348,17.7348,35775.0
2007-02-16 11:15:00,32.4,32.4,32.4,32.4,7200.0,17.7294,17.7294,17.7294,17.7294,7200.0
2007-02-16 11:20:00,32.4,32.4,32.37,32.38,21825.0,17.7294,17.7294,17.7129,17.7184,21825.0
2007-02-16 11:25:00,32.37,32.41,32.37,32.41,18450.0,17.7129,17.7348,17.7129,17.7348,18450.0
2007-02-16 11:30:00,32.41,32.46,32.4,32.44,29475.0,17.7348,17.7622,17.7294,17.7513,29475.0
2007-02-16 11:35:00,32.44,32.45,32.42,32.45,22950.0,17.7513,17.7567,17.7403,17.7567,22950.0
2007-02-16 11:40:00,32.45,32.53,32.45,32.53,24975.0,17.7567,17.8005,17.7567,17.8005,24975.0
2007-02-16 11:45:00,32.53,32.53,32.52,32.52,15075.0,17.8005,17.8005,17.795,17.795,15075.0
2007-02-16 11:50:00,32.52,32.52,32.52,32.52,14175.0,17.795,17.795,17.795,17.795,14175.0
2007-02-16 11:55:00,32.52,32.56,32.52,32.55,27900.0,17.795,17.8169,17.795,17.8114,27900.0
2007-02-16 12:00:00,32.55,32.56,32.54,32.54,40275.0,17.8114,17.8169,17.806,17.806,40275.0
2007-02-16 12:05:00,32.53,32.53,32.48,32.48,11025.0,17.8005,17.8005,17.7731,17.7731,11025.0
2007-02-16 12:10:00,32.48,32.48,32.46,32.46,4950.0,17.7731,17.7731,17.7622,17.7622,4950.0
2007-02-16 12:15:00,32.46,32.48,32.45,32.48,13050.0,17.7622,17.7731,17.7567,17.7731,13050.0
2007-02-16 12:20:00,32.48,32.5,32.48,32.49,20475.0,17.7731,17.7841,17.7731,17.7786,20475.0
2007-02-16 12:25:00,32.49,32.49,32.48,32.49,15300.0,17.7786,17.7786,17.7731,17.7786,15300.0
2007-02-16 12:30:00,32.49,32.5,32.42,32.42,28350.0,17.7786,17.7841,17.7403,17.7403,28350.0
2007-02-16 12:35:00,32.44,32.44,32.35,32.36,44550.0,17.7513,17.7513,17.702,17.7075,44550.0
2007-02-16 12:40:00,32.36,32.36,32.34,32.36,13725.0,17.7075,17.7075,17.6965,17.7075,13725.0
2007-02-16 12:45:00,32.36,32.37,32.36,32.36,7425.0,17.7075,17.7129,17.7075,17.7075,7425.0
2007-02-16 12:50:00,32.36,32.37,32.36,32.37,11925.0,17.7075,17.7129,17.7075,17.7129,11925.0
2007-02-16 12:55:00,32.37,32.39,32.37,32.39,5625.0,17.7129,17.7239,17.7129,17.7239,5625.0
2007-02-16 13:00:00,32.39,32.41,32.39,32.4,17550.0,17.7239,17.7348,17.7239,17.7294,17550.0
2007-02-16 13:05:00,32.4,32.42,32.4,32.41,9225.0,17.7294,17.7403,17.7294,17.7348,9225.0
2007-02-16 13:10:00,32.42,32.42,32.35,32.36,24750.0,17.7403,17.7403,17.702,17.7075,24750.0
2007-02-16 13:15:00,32.36,32.36,32.36,32.36,16200.0,17.7075,17.7075,17.7075,17.7075,16200.0
2007-02-16 13:20:00,32.36,32.37,32.35,32.37,21600.0,17.7075,17.7129,17.702,17.7129,21600.0
2007-02-16 13:25:00,32.37,32.37,32.35,32.35,34650.0,17.7129,17.7129,17.702,17.702,34650.0
2007-02-16 13:30:00,32.36,32.37,32.36,32.36,8550.0,17.7075,17.7129,17.7075,17.7075,8550.0
2007-02-16 13:35:00,32.37,32.38,32.36,32.37,14175.0,17.7129,17.7184,17.7075,17.7129,14175.0
2007-02-16 13:40:00,32.37,32.45,32.37,32.44,21825.0,17.7129,17.7567,17.7129,17.7513,21825.0
2007-02-16 13:45:00,32.46,32.47,32.44,32.47,46350.0,17.7622,17.7677,17.7513,17.7677,46350.0
2007-02-16 13:50:00,32.47,32.48,32.4,32.4,49050.0,17.7677,17.7731,17.7294,17.7294,49050.0
2007-02-16 13:55:00,32.4,32.41,32.37,32.38,11700.0,17.7294,17.7348,17.7129,17.7184,11700.0
2007-02-16 14:00:00,32.37,32.44,32.36,32.44,18450.0,17.7129,17.7513,17.7075,17.7513,18450.0
2007-02-16 14:05:00,32.44,32.48,32.44,32.48,31050.0,17.7513,17.7731,17.7513,17.7731,31050.0
2007-02-16 14:10:00,32.48,32.49,32.44,32.44,15300.0,17.7731,17.7786,17.7513,17.7513,15300.0
2007-02-16 14:15:00,32.44,32.51,32.44,32.5,25425.0,17.7513,17.7896,17.7513,17.7841,25425.0
2007-02-16 14:20:00,32.5,32.5,32.48,32.48,18900.0,17.7841,17.7841,17.7731,17.7731,18900.0
2007-02-16 14:25:00,32.48,32.49,32.48,32.49,18450.0,17.7731,17.7786,17.7731,17.7786,18450.0
2007-02-16 14:30:00,32.49,32.49,32.48,32.48,17325.0,17.7786,17.7786,17.7731,17.7731,17325.0
2007-02-16 14:35:00,32.48,32.48,32.46,32.46,25200.0,17.7731,17.7731,17.7622,17.7622,25200.0
2007-02-16 14:40:00,32.46,32.46,32.44,32.45,29925.0,17.7622,17.7622,17.7513,17.7567,29925.0
2007-02-16 14:45:00,32.45,32.47,32.45,32.46,38250.0,17.7567,17.7677,17.7567,17.7622,38250.0
2007-02-16 14:50:00,32.45,32.45,32.44,32.44,22050.0,17.7567,17.7567,17.7513,17.7513,22050.0
2007-02-16 14:55:00,32.44,32.44,32.4,32.41,48825.0,17.7513,17.7513,17.7294,17.7348,48825.0
2007-02-16 15:00:00,32.4,32.41,32.39,32.4,38475.0,17.7294,17.7348,17.7239,17.7294,38475.0
2007-02-16 15:05:00,32.4,32.4,32.35,32.37,47700.0,17.7294,17.7294,17.702,17.7129,47700.0
2007-02-16 15:10:00,32.37,32.37,32.35,32.37,28800.0,17.7129,17.7129,17.702,17.7129,28800.0
2007-02-16 15:15:00,32.37,32.43,32.37,32.4,38025.0,17.7129,17.7458,17.7129,17.7294,38025.0
2007-02-16 15:20:00,32.4,32.44,32.39,32.41,51075.0,17.7294,17.7513,17.7239,17.7348,51075.0
2007-02-16 15:25:00,32.42,32.44,32.41,32.42,54000.0,17.7403,17.7513,17.7348,17.7403,54000.0
2007-02-16 15:30:00,32.43,32.44,32.41,32.43,31050.0,17.7458,17.7513,17.7348,17.7458,31050.0
2007-02-16 15:35:00,32.44,32.44,32.44,32.44,25875.0,17.7513,17.7513,17.7513,17.7513,25875.0
2007-02-16 15:40:00,32.44,32.44,32.43,32.44,36450.0,17.7513,17.7513,17.7458,17.7513,36450.0
2007-02-16 15:45:00,32.44,32.48,32.43,32.46,47475.0,17.7513,17.7731,17.7458,17.7622,47475.0
2007-02-16 15:50:00,32.46,32.47,32.44,32.45,63900.0,17.7622,17.7677,17.7513,17.7567,63900.0
2007-02-16 15:55:00,32.44,32.44,32.38,32.38,134775.0,17.7513,17.7513,17.7184,17.7184,134775.0
2007-02-20 09:30:00,32.17,32.29,32.08,32.11,152775.0,17.6035,17.6692,17.5543,17.5707,152775.0
2007-02-20 09:35:00,32.09,32.09,31.92,31.93,47700.0,17.5597,17.5597,17.4667,17.4722,47700.0
2007-02-20 09:40:00,31.93,31.93,31.81,31.84,85275.0,17.4722,17.4722,17.4065,17.4229,85275.0
2007-02-20 09:45:00,31.84,32.12,31.81,32.08,127125.0,17.4229,17.5761,17.4065,17.5543,127125.0
2007-02-20 09:50:00,32.08,32.09,31.83,31.84,59850.0,17.5543,17.5597,17.4175,17.4229,59850.0
2007-02-20 09:55:00,31.82,32.06,31.82,31.99,45225.0,17.412,17.5433,17.412,17.505,45225.0
2007-02-20 10:00:00,31.99,32.02,31.92,31.98,57150.0,17.505,17.5214,17.4667,17.4995,57150.0
2007-02-20 10:05:00,32.0,32.06,31.97,32.06,38475.0,17.5105,17.5433,17.4941,17.5433,38475.0
2007-02-20 10:10:00,32.06,32.12,32.05,32.08,42975.0,17.5433,17.5761,17.5378,17.5543,42975.0
2007-02-20 10:15:00,32.08,32.12,32.07,32.08,29475.0,17.5543,17.5761,17.5488,17.5543,29475.0
2007-02-20 10:20:00,32.07,32.12,32.05,32.08,22725.0,17.5488,17.5761,17.5378,17.5543,22725.0
2007-02-20 10:25:00,32.08,32.12,32.07,32.12,53550.0,17.5543,17.5761,17.5488,17.5761,53550.0
2007-02-20 10:30:00,32.12,32.14,32.09,32.09,23175.0,17.5761,17.5871,17.5597,17.5597,23175.0
2007-02-20 10:35:00,32.09,32.11,32.05,32.11,55800.0,17.5597,17.5707,17.5378,17.5707,55800.0
2007-02-20 10:40:00,32.1,32.14,32.06,32.1,24975.0,17.5652,17.5871,17.5433,17.5652,24975.0
2007-02-20 10:45:00,32.11,32.29,32.11,32.27,27225.0,17.5707,17.6692,17.5707,17.6582,27225.0
2007-02-20 10:50:00,32.27,32.29,32.24,32.26,26550.0,17.6582,17.6692,17.6418,17.6528,26550.0
2007-02-20 10:55:00,32.26,32.32,32.21,32.21,48150.0,17.6528,17.6856,17.6254,17.6254,48150.0
2007-02-20 11:00:00,32.22,32.3,32.22,32.24,35550.0,17.6309,17.6746,17.6309,17.6418,35550.0
2007-02-20 11:05:00,32.25,32.27,32.2,32.2,14175.0,17.6473,17.6582,17.6199,17.6199,14175.0
2007-02-20 11:10:00,32.2,32.2,32.13,32.2,30150.0,17.6199,17.6199,17.5816,17.6199,30150.0
2007-02-20 11:15:00,32.2,32.32,32.2,32.32,32625.0,17.6199,17.6856,17.6199,17.6856,32625.0
2007-02-20 11:20:00,32.3,32.38,32.29,32.36,16200.0,17.6746,17.7184,17.6692,17.7075,16200.0
2007-02-20 11:25:00,32.35,32.39,32.31,32.32,37350.0,17.702,17.7239,17.6801,17.6856,37350.0
2007-02-20 11:30:00,32.32,32.44,32.32,32.41,43650.0,17.6856,17.7513,17.6856,17.7348,43650.0
2007-02-20 11:35:00,32.41,32.41,32.36,32.36,15975.0,17.7348,17.7348,17.7075,17.7075,15975.0
2007-02-20 11:40:00,32.36,32.4,32.36,32.39,13050.0,17.7075,17.7294,17.7075,17.7239,13050.0
2007-02-20 11:45:00,32.39,32.53,32.39,32.51,42075.0,17.7239,17.8005,17.7239,17.7896,42075.0
2007-02-20 11:50:00,32.49,32.49,32.42,32.43,15300.0,17.7786,17.7786,17.7403,17.7458,15300.0
2007-02-20 11:55:00,32.42,32.47,32.4,32.45,15075.0,17.7403,17.7677,17.7294,17.7567,15075.0
2007-02-20 12:00:00,32.45,32.55,32.43,32.55,37575.0,17.7567,17.8114,17.7458,17.8114,37575.0
2007-02-20 12:05:00,32.55,32.55,32.42,32.42,23400.0,17.8114,17.8114,17.7403,17.7403,23400.0
2007-02-20 12:10:00,32.42,32.45,32.35,32.41,50625.0,17.7403,17.7567,17.702,17.7348,50625.0
2007-02-20 12:15:00,32.43,32.49,32.4,32.47,13950.0,17.7458,17.7786,17.7294,17.7677,13950.0
2007-02-20 12:20:00,32.47,32.52,32.46,32.52,23625.0,17.7677,17.795,17.7622,17.795,23625.0
2007-02-20 12:25:00,32.52,32.52,32.48,32.48,9900.0,17.795,17.795,17.7731,17.7731,9900.0
2007-02-20 12:30:00,32.48,32.49,32.43,32.44,15300.0,17.7731,17.7786,17.7458,17.7513,15300.0
2007-02-20 12:35:00,32.44,32.47,32.43,32.46,14400.0,17.7513,17.7677,17.7458,17.7622,14400.0
2007-02-20 12:40:00,32.44,32.48,32.44,32.44,12150.0,17.7513,17.7731,17.7513,17.7513,12150.0
2007-02-20 12:45:00,32.44,32.47,32.42,32.45,21600.0,17.7513,17.7677,17.7403,17.7567,21600.0
2007-02-20 12:50:00,32.46,32.49,32.45,32.49,13275.0,17.7622,17.7786,17.7567,17.7786,13275.0
2007-02-20 12:55:00,32.49,32.52,32.48,32.52,6975.0,17.7786,17.795,17.7731,17.795,6975.0
2007-02-20 13:00:00,32.53,32.53,32.48,32.49,5400.0,17.8005,17.8005,17.7731,17.7786,5400.0
2007-02-20 13:05:00,32.48,32.56,32.48,32.53,27900.0,17.7731,17.8169,17.7731,17.8005,27900.0
2007-02-20 13:10:00,32.52,32.53,32.41,32.41,29700.0,17.795,17.8005,17.7348,17.7348,29700.0
2007-02-20 13:15:00,32.42,32.47,32.4,32.43,35325.0,17.7403,17.7677,17.7294,17.7458,35325.0
2007-02-20 13:20:00,32.44,32.44,32.42,32.44,13500.0,17.7513,17.7513,17.7403,17.7513,13500.0
2007-02-20 13:25:00,32.44,32.45,32.43,32.44,15525.0,17.7513,17.7567,17.7458,17.7513,15525.0
2007-02-20 13:30:00,32.45,32.48,32.43,32.47,22950.0,17.7567,17.7731,17.7458,17.7677,22950.0
2007-02-20 13:35:00,32.48,32.54,32.48,32.53,27450.0,17.7731,17.806,17.7731,17.8005,27450.0
2007-02-20 13:40:00,32.53,32.54,32.48,32.48,41625.0,17.8005,17.806,17.7731,17.7731,41625.0
2007-02-20 13:45:00,32.47,32.56,32.46,32.52,38025.0,17.7677,17.8169,17.7622,17.795,38025.0
2007-02-20 13:50:00,32.52,32.52,32.46,32.51,37800.0,17.795,17.795,17.7622,17.7896,37800.0
2007-02-20 13:55:00,32.52,32.58,32.5,32.57,33525.0,17.795,17.8279,17.7841,17.8224,33525.0
2007-02-20 14:00:00,32.56,32.57,32.52,32.53,21150.0,17.8169,17.8224,17.795,17.8005,21150.0
2007-02-20 14:05:00,32.53,32.57,32.53,32.57,17100.0,17.8005,17.8224,17.8005,17.8224,17100.0
2007-02-20 14:10:00,32.57,32.64,32.56,32.63,57375.0,17.8224,17.8607,17.8169,17.8552,57375.0
2007-02-20 14:15:00,32.63,32.66,32.56,32.63,95400.0,17.8552,17.8716,17.8169,17.8552,95400.0
2007-02-20 14:20:00,32.62,32.64,32.58,32.62,24750.0,17.8498,17.8607,17.8279,17.8498,24750.0
2007-02-20 14:25:00,32.62,32.64,32.6,32.63,26325.0,17.8498,17.8607,17.8388,17.8552,26325.0
2007-02-20 14:30:00,32.63,32.69,32.61,32.69,36450.0,17.8552,17.8881,17.8443,17.8881,36450.0
2007-02-20 14:35:00,32.69,32.71,32.65,32.67,45450.0,17.8881,17.899,17.8662,17.8771,45450.0
2007-02-20 14:40:00,32.67,32.68,32.66,32.67,27900.0,17.8771,17.8826,17.8716,17.8771,27900.0
2007-02-20 14:45:00,32.67,32.74,32.64,32.7,54000.0,17.8771,17.9154,17.8607,17.8935,54000.0
2007-02-20 14:50:00,32.7,32.73,32.7,32.73,25875.0,17.8935,17.9099,17.8935,17.9099,25875.0
2007-02-20 14:55:00,32.73,32.74,32.71,32.71,68850.0,17.9099,17.9154,17.899,17.899,68850.0
2007-02-20 15:00:00,32.71,32.74,32.68,32.72,33075.0,17.899,17.9154,17.8826,17.9045,33075.0
2007-02-20 15:05:00,32.72,32.8,32.72,32.75,44325.0,17.9045,17.9482,17.9045,17.9209,44325.0
2007-02-20 15:10:00,32.75,32.76,32.74,32.75,35550.0,17.9209,17.9264,17.9154,17.9209,35550.0
2007-02-20 15:15:00,32.76,32.78,32.75,32.77,51300.0,17.9264,17.9373,17.9209,17.9318,51300.0
2007-02-20 15:20:00,32.77,32.82,32.77,32.82,45675.0,17.9318,17.9592,17.9318,17.9592,45675.0
2007-02-20 15:25:00,32.81,32.84,32.8,32.83,47475.0,17.9537,17.9701,17.9482,17.9647,47475.0
2007-02-20 15:30:00,32.82,32.83,32.77,32.78,72675.0,17.9592,17.9647,17.9318,17.9373,72675.0
2007-02-20 15:35:00,32.78,32.79,32.73,32.74,56700.0,17.9373,17.9428,17.9099,17.9154,56700.0
2007-02-20 15:40:00,32.74,32.79,32.73,32.78,47925.0,17.9154,17.9428,17.9099,17.9373,47925.0
2007-02-20 15:45:00,32.78,32.81,32.76,32.8,47025.0,17.9373,17.9537,17.9264,17.9482,47025.0
2007-02-20 15:50:00,32.8,32.82,32.74,32.75,61200.0,17.9482,17.9592,17.9154,17.9209,61200.0
2007-02-20 15:55:00,32.75,32.8,32.75,32.8,129375.0,17.9209,17.9482,17.9209,17.9482,129375.0
2007-02-21 09:30:00,32.73,32.8,32.47,32.53,75600.0,17.9099,17.9482,17.7677,17.8005,75600.0
2007-02-21 09:35:00,32.55,32.58,32.51,32.58,15075.0,17.8114,17.8279,17.7896,17.8279,15075.0
2007-02-21 09:40:00,32.6,32.6,32.5,32.5,14400.0,17.8388,17.8388,17.7841,17.7841,14400.0
2007-02-21 09:45:00,32.48,32.53,32.47,32.52,22500.0,17.7731,17.8005,17.7677,17.795,22500.0
2007-02-21 09:50:00,32.53,32.53,32.47,32.52,34875.0,17.8005,17.8005,17.7677,17.795,34875.0
2007-02-21 09:55:00,32.5,32.56,32.48,32.56,13725.0,17.7841,17.8169,17.7731,17.8169,13725.0
2007-02-21 10:00:00,32.54,32.66,32.54,32.62,28575.0,17.806,17.8716,17.806,17.8498,28575.0
2007-02-21 10:05:00,32.63,32.7,32.63,32.65,48150.0,17.8552,17.8935,17.8552,17.8662,48150.0
2007-02-21 10:10:00,32.64,32.71,32.63,32.65,33300.0,17.8607,17.899,17.8552,17.8662,33300.0
2007-02-21 10:15:00,32.66,32.67,32.61,32.63,27450.0,17.8716,17.8771,17.8443,17.8552,27450.0
2007-02-21 10:20:00,32.62,32.66,32.6,32.6,28350.0,17.8498,17.8716,17.8388,17.8388,28350.0
2007-02-21 10:25:00,32.61,32.61,32.59,32.61,16875.0,17.8443,17.8443,17.8333,17.8443,16875.0
2007-02-21 10:30:00,32.61,32.63,32.54,32.54,33300.0,17.8443,17.8552,17.806,17.806,33300.0
2007-02-21 10:35:00,32.53,32.55,32.45,32.48,56025.0,17.8005,17.8114,17.7567,17.7731,56025.0
2007-02-21 10:40:00,32.48,32.55,32.47,32.55,36900.0,17.7731,17.8114,17.7677,17.8114,36900.0
2007-02-21 10:45:00,32.55,32.55,32.52,32.55,18000.0,17.8114,17.8114,17.795,17.8114,18000.0
2007-02-21 10:50:00,32.55,32.57,32.55,32.56,8550.0,17.8114,17.8224,17.8114,17.8169,8550.0
2007-02-21 10:55:00,32.56,32.66,32.56,32.63,30375.0,17.8169,17.8716,17.8169,17.8552,30375.0
2007-02-21 11:00:00,32.62,32.63,32.59,32.6,6750.0,17.8498,17.8552,17.8333,17.8388,6750.0
2007-02-21 11:05:00,32.59,32.6,32.57,32.59,20250.0,17.8333,17.8388,17.8224,17.8333,20250.0
2007-02-21 11:10:00,32.59,32.68,32.59,32.67,40950.0,17.8333,17.8826,17.8333,17.8771,40950.0
2007-02-21 11:15:00,32.67,32.69,32.67,32.68,19575.0,17.8771,17.8881,17.8771,17.8826,19575.0
2007-02-21 11:20:00,32.69,32.69,32.66,32.66,41175.0,17.8881,17.8881,17.8716,17.8716,41175.0
2007-02-21 11:25:00,32.65,32.67,32.64,32.67,30150.0,17.8662,17.8771,17.8607,17.8771,30150.0
2007-02-21 11:30:00,32.67,32.68,32.64,32.68,22275.0,17.8771,17.8826,17.8607,17.8826,22275.0
2007-02-21 11:35:00,32.68,32.77,32.68,32.77,25200.0,17.8826,17.9318,17.8826,17.9318,25200.0
2007-02-21 11:40:00,32.77,32.82,32.76,32.76,37125.0,17.9318,17.9592,17.9264,17.9264,37125.0
2007-02-21 11:45:00,32.75,32.75,32.69,32.74,20250.0,17.9209,17.9209,17.8881,17.9154,20250.0
2007-02-21 11:50:00,32.75,32.76,32.74,32.76,21600.0,17.9209,17.9264,17.9154,17.9264,21600.0
2007-02-21 11:55:00,32.76,32.76,32.69,32.69,20925.0,17.9264,17.9264,17.8881,17.8881,20925.0
2007-02-21 12:00:00,32.69,32.7,32.62,32.64,42975.0,17.8881,17.8935,17.8498,17.8607,42975.0
2007-02-21 12:05:00,32.64,32.67,32.64,32.64,20025.0,17.8607,17.8771,17.8607,17.8607,20025.0
2007-02-21 12:10:00,32.64,32.65,32.61,32.65,9900.0,17.8607,17.8662,17.8443,17.8662,9900.0
2007-02-21 12:15:00,32.65,32.69,32.65,32.65,17775.0,17.8662,17.8881,17.8662,17.8662,17775.0
2007-02-21 12:20:00,32.65,32.68,32.64,32.66,29025.0,17.8662,17.8826,17.8607,17.8716,29025.0
2007-02-21 12:25:00,32.67,32.67,32.64,32.65,28575.0,17.8771,17.8771,17.8607,17.8662,28575.0
2007-02-21 12:30:00,32.67,32.67,32.61,32.62,66825.0,17.8771,17.8771,17.8443,17.8498,66825.0
2007-02-21 12:35:00,32.63,32.68,32.62,32.64,37575.0,17.8552,17.8826,17.8498,17.8607,37575.0
2007-02-21 12:40:00,32.63,32.67,32.63,32.65,23175.0,17.8552,17.8771,17.8552,17.8662,23175.0
2007-02-21 12:45:00,32.66,32.66,32.64,32.64,21150.0,17.8716,17.8716,17.8607,17.8607,21150.0
2007-02-21 12:50:00,32.65,32.67,32.62,32.62,55575.0,17.8662,17.8771,17.8498,17.8498,55575.0
2007-02-21 12:55:00,32.63,32.65,32.62,32.62,24075.0,17.8552,17.8662,17.8498,17.8498,24075.0
2007-02-21 13:00:00,32.62,32.63,32.59,32.6,51075.0,17.8498,17.8552,17.8333,17.8388,51075.0
2007-02-21 13:05:00,32.6,32.65,32.6,32.64,23400.0,17.8388,17.8662,17.8388,17.8607,23400.0
2007-02-21 13:10:00,32.65,32.65,32.6,32.64,10800.0,17.8662,17.8662,17.8388,17.8607,10800.0
2007-02-21 13:15:00,32.64,32.65,32.62,32.65,12375.0,17.8607,17.8662,17.8498,17.8662,12375.0
2007-02-21 13:20:00,32.64,32.65,32.63,32.63,15525.0,17.8607,17.8662,17.8552,17.8552,15525.0
2007-02-21 13:25:00,32.63,32.64,32.62,32.62,22050.0,17.8552,17.8607,17.8498,17.8498,22050.0
2007-02-21 13:30:00,32.63,32.64,32.6,32.6,42300.0,17.8552,17.8607,17.8388,17.8388,42300.0
2007-02-21 13:35:00,32.6,32.62,32.6,32.6,8100.0,17.8388,17.8498,17.8388,17.8388,8100.0
2007-02-21 13:40:00,32.59,32.62,32.56,32.6,32850.0,17.8333,17.8498,17.8169,17.8388,32850.0
2007-02-21 13:45:00,32.61,32.61,32.53,32.56,31725.0,17.8443,17.8443,17.8005,17.8169,31725.0
2007-02-21 13:50:00,32.56,32.6,32.56,32.59,33975.0,17.8169,17.8388,17.8169,17.8333,33975.0
2007-02-21 13:55:00,32.58,32.63,32.57,32.61,57150.0,17.8279,17.8552,17.8224,17.8443,57150.0
2007-02-21 14:00:00,32.6,32.64,32.55,32.64,42750.0,17.8388,17.8607,17.8114,17.8607,42750.0
2007-02-21 14:05:00,32.64,32.68,32.64,32.68,32625.0,17.8607,17.8826,17.8607,17.8826,32625.0
2007-02-21 14:10:00,32.68,32.71,32.65,32.7,39150.0,17.8826,17.899,17.8662,17.8935,39150.0
2007-02-21 14:15:00,32.7,32.73,32.67,32.67,17550.0,17.8935,17.9099,17.8771,17.8771,17550.0
2007-02-21 14:20:00,32.66,32.73,32.66,32.73,13500.0,17.8716,17.9099,17.8716,17.9099,13500.0
2007-02-21 14:25:00,32.72,32.72,32.68,32.68,14850.0,17.9045,17.9045,17.8826,17.8826,14850.0
2007-02-21 14:30:00,32.7,32.72,32.65,32.72,15525.0,17.8935,17.9045,17.8662,17.9045,15525.0
2007-02-21 14:35:00,32.72,32.73,32.7,32.7,12825.0,17.9045,17.9099,17.8935,17.8935,12825.0
2007-02-21 14:40:00,32.7,32.75,32.68,32.75,19800.0,17.8935,17.9209,17.8826,17.9209,19800.0
2007-02-21 14:45:00,32.74,32.76,32.74,32.75,24750.0,17.9154,17.9264,17.9154,17.9209,24750.0
2007-02-21 14:50:00,32.75,32.78,32.75,32.78,24300.0,17.9209,17.9373,17.9209,17.9373,24300.0
2007-02-21 14:55:00,32.78,32.81,32.76,32.8,22950.0,17.9373,17.9537,17.9264,17.9482,22950.0
2007-02-21 15:00:00,32.8,32.8,32.75,32.79,25650.0,17.9482,17.9482,17.9209,17.9428,25650.0
2007-02-21 15:05:00,32.77,32.8,32.76,32.78,20925.0,17.9318,17.9482,17.9264,17.9373,20925.0
2007-02-21 15:10:00,32.77,32.83,32.76,32.78,24075.0,17.9318,17.9647,17.9264,17.9373,24075.0
2007-02-21 15:15:00,32.78,32.8,32.76,32.79,22725.0,17.9373,17.9482,17.9264,17.9428,22725.0
2007-02-21 15:20:00,32.78,32.8,32.76,32.79,13275.0,17.9373,17.9482,17.9264,17.9428,13275.0
2007-02-21 15:25:00,32.79,32.79,32.76,32.78,22275.0,17.9428,17.9428,17.9264,17.9373,22275.0
2007-02-21 15:30:00,32.77,32.84,32.77,32.8,41400.0,17.9318,17.9701,17.9318,17.9482,41400.0
2007-02-21 15:35:00,32.81,32.86,32.81,32.84,35550.0,17.9537,17.9811,17.9537,17.9701,35550.0
2007-02-21 15:40:00,32.84,32.87,32.83,32.86,17775.0,17.9701,17.9866,17.9647,17.9811,17775.0
2007-02-21 15:45:00,32.87,32.88,32.84,32.85,22275.0,17.9866,17.992,17.9701,17.9756,22275.0
2007-02-21 15:50:00,32.86,32.91,32.81,32.81,56250.0,17.9811,18.0084,17.9537,17.9537,56250.0
2007-02-21 15:55:00,32.8,32.88,32.8,32.88,71775.0,17.9482,17.992,17.9482,17.992,71775.0
2007-02-22 09:30:00,32.86,32.86,32.62,32.76,83925.0,17.9811,17.9811,17.8498,17.9264,83925.0
2007-02-22 09:35:00,32.76,32.76,32.66,32.69,40725.0,17.9264,17.9264,17.8716,17.8881,40725.0
2007-02-22 09:40:00,32.71,32.74,32.64,32.66,18225.0,17.899,17.9154,17.8607,17.8716,18225.0
2007-02-22 09:45:00,32.68,32.79,32.67,32.78,30150.0,17.8826,17.9428,17.8771,17.9373,30150.0
2007-02-22 09:50:00,32.8,32.84,32.77,32.83,30375.0,17.9482,17.9701,17.9318,17.9647,30375.0
2007-02-22 09:55:00,32.84,32.84,32.65,32.66,20025.0,17.9701,17.9701,17.8662,17.8716,20025.0
2007-02-22 10:00:00,32.67,32.78,32.66,32.72,35100.0,17.8771,17.9373,17.8716,17.9045,35100.0
2007-02-22 10:05:00,32.72,32.75,32.64,32.7,25200.0,17.9045,17.9209,17.8607,17.8935,25200.0
2007-02-22 10:10:00,32.69,32.69,32.63,32.65,17775.0,17.8881,17.8881,17.8552,17.8662,17775.0
2007-02-22 10:15:00,32.64,32.66,32.59,32.62,38250.0,17.8607,17.8716,17.8333,17.8498,38250.0
2007-02-22 10:20:00,32.62,32.74,32.6,32.72,22275.0,17.8498,17.9154,17.8388,17.9045,22275.0
2007-02-22 10:25:00,32.72,32.76,32.66,32.75,15975.0,17.9045,17.9264,17.8716,17.9209,15975.0
2007-02-22 10:30:00,32.73,32.76,32.64,32.65,19800.0,17.9099,17.9264,17.8607,17.8662,19800.0
2007-02-22 10:35:00,32.66,32.76,32.66,32.73,17550.0,17.8716,17.9264,17.8716,17.9099,17550.0
2007-02-22 10:40:00,32.71,32.8,32.71,32.8,11475.0,17.899,17.9482,17.899,17.9482,11475.0
2007-02-22 10:45:00,32.8,32.8,32.7,32.7,19800.0,17.9482,17.9482,17.8935,17.8935,19800.0
2007-02-22 10:50:00,32.71,32.78,32.71,32.78,9450.0,17.899,17.9373,17.899,17.9373,9450.0
2007-02-22 10:55:00,32.78,32.82,32.76,32.79,17325.0,17.9373,17.9592,17.9264,17.9428,17325.0
2007-02-22 11:00:00,32.79,32.8,32.71,32.71,13050.0,17.9428,17.9482,17.899,17.899,13050.0
2007-02-22 11:05:00,32.71,32.75,32.66,32.7,40050.0,17.899,17.9209,17.8716,17.8935,40050.0
2007-02-22 11:10:00,32.71,32.74,32.66,32.68,22725.0,17.899,17.9154,17.8716,17.8826,22725.0
2007-02-22 11:15:00,32.69,32.71,32.57,32.6,47250.0,17.8881,17.899,17.8224,17.8388,47250.0
2007-02-22 11:20:00,32.59,32.6,32.51,32.56,61425.0,17.8333,17.8388,17.7896,17.8169,61425.0
2007-02-22 11:25:00,32.57,32.57,32.51,32.55,16650.0,17.8224,17.8224,17.7896,17.8114,16650.0
2007-02-22 11:30:00,32.54,32.54,32.38,32.4,58275.0,17.806,17.806,17.7184,17.7294,58275.0
2007-02-22 11:35:00,32.42,32.48,32.4,32.46,23400.0,17.7403,17.7731,17.7294,17.7622,23400.0
2007-02-22 11:40:00,32.47,32.51,32.45,32.45,18675.0,17.7677,17.7896,17.7567,17.7567,18675.0
2007-02-22 11:45:00,32.45,32.48,32.36,32.38,57825.0,17.7567,17.7731,17.7075,17.7184,57825.0
2007-02-22 11:50:00,32.36,32.44,32.36,32.44,7425.0,17.7075,17.7513,17.7075,17.7513,7425.0
2007-02-22 11:55:00,32.43,32.5,32.39,32.48,26100.0,17.7458,17.7841,17.7239,17.7731,26100.0
2007-02-22 12:00:00,32.48,32.51,32.44,32.48,21825.0,17.7731,17.7896,17.7513,17.7731,21825.0
2007-02-22 12:05:00,32.48,32.51,32.47,32.51,9900.0,17.7731,17.7896,17.7677,17.7896,9900.0
2007-02-22 12:10:00,32.49,32.5,32.46,32.48,14175.0,17.7786,17.7841,17.7622,17.7731,14175.0
2007-02-22 12:15:00,32.48,32.52,32.48,32.51,16650.0,17.7731,17.795,17.7731,17.7896,16650.0
2007-02-22 12:20:00,32.5,32.51,32.48,32.51,13725.0,17.7841,17.7896,17.7731,17.7896,13725.0
2007-02-22 12:25:00,32.5,32.52,32.49,32.52,10800.0,17.7841,17.795,17.7786,17.795,10800.0
2007-02-22 12:30:00,32.53,32.56,32.5,32.52,10125.0,17.8005,17.8169,17.7841,17.795,10125.0
2007-02-22 12:35:00,32.53,32.57,32.53,32.57,11475.0,17.8005,17.8224,17.8005,17.8224,11475.0
2007-02-22 12:40:00,32.56,32.57,32.54,32.57,5625.0,17.8169,17.8224,17.806,17.8224,5625.0
2007-02-22 12:45:00,32.56,32.61,32.54,32.61,18450.0,17.8169,17.8443,17.806,17.8443,18450.0
2007-02-22 12:50:00,32.61,32.61,32.6,32.6,13500.0,17.8443,17.8443,17.8388,17.8388,13500.0
2007-02-22 12:55:00,32.6,32.61,32.58,32.6,19575.0,17.8388,17.8443,17.8279,17.8388,19575.0
2007-02-22 13:00:00,32.6,32.62,32.59,32.6,29250.0,17.8388,17.8498,17.8333,17.8388,29250.0
2007-02-22 13:05:00,32.6,32.62,32.59,32.6,16425.0,17.8388,17.8498,17.8333,17.8388,16425.0
2007-02-22 13:10:00,32.6,32.61,32.58,32.6,14175.0,17.8388,17.8443,17.8279,17.8388,14175.0
2007-02-22 13:15:00,32.6,32.65,32.6,32.64,19350.0,17.8388,17.8662,17.8388,17.8607,19350.0
2007-02-22 13:20:00,32.63,32.68,32.63,32.67,41850.0,17.8552,17.8826,17.8552,17.8771,41850.0
2007-02-22 13:25:00,32.68,32.68,32.65,32.67,52875.0,17.8826,17.8826,17.8662,17.8771,52875.0
2007-02-22 13:30:00,32.67,32.72,32.67,32.69,25425.0,17.8771,17.9045,17.8771,17.8881,25425.0
2007-02-22 13:35:00,32.68,32.72,32.68,32.7,18900.0,17.8826,17.9045,17.8826,17.8935,18900.0
2007-02-22 13:40:00,32.69,32.7,32.66,32.68,14175.0,17.8881,17.8935,17.8716,17.8826,14175.0
2007-02-22 13:45:00,32.67,32.68,32.66,32.67,29700.0,17.8771,17.8826,17.8716,17.8771,29700.0
2007-02-22 13:50:00,32.66,32.68,32.66,32.67,26550.0,17.8716,17.8826,17.8716,17.8771,26550.0
2007-02-22 13:55:00,32.68,32.68,32.66,32.66,11250.0,17.8826,17.8826,17.8716,17.8716,11250.0
2007-02-22 14:00:00,32.67,32.69,32.66,32.69,16425.0,17.8771,17.8881,17.8716,17.8881,16425.0
2007-02-22 14:05:00,32.69,32.69,32.66,32.67,16425.0,17.8881,17.8881,17.8716,17.8771,16425.0
2007-02-22 14:10:00,32.67,32.68,32.64,32.64,3825.0,17.8771,17.8826,17.8607,17.8607,3825.0
2007-02-22 14:15:00,32.64,32.64,32.6,32.64,12825.0,17.8607,17.8607,17.8388,17.8607,12825.0
2007-02-22 14:20:00,32.64,32.66,32.62,32.64,6075.0,17.8607,17.8716,17.8498,17.8607,6075.0
2007-02-22 14:25:00,32.65,32.66,32.63,32.65,8325.0,17.8662,17.8716,17.8552,17.8662,8325.0
2007-02-22 14:30:00,32.65,32.66,32.59,32.6,37575.0,17.8662,17.8716,17.8333,17.8388,37575.0
2007-02-22 14:35:00,32.6,32.6,32.58,32.59,4500.0,17.8388,17.8388,17.8279,17.8333,4500.0
2007-02-22 14:40:00,32.6,32.63,32.59,32.59,53775.0,17.8388,17.8552,17.8333,17.8333,53775.0
2007-02-22 14:45:00,32.59,32.63,32.58,32.62,25875.0,17.8333,17.8552,17.8279,17.8498,25875.0
2007-02-22 14:50:00,32.63,32.63,32.6,32.63,9675.0,17.8552,17.8552,17.8388,17.8552,9675.0
2007-02-22 14:55:00,32.62,32.64,32.6,32.62,9225.0,17.8498,17.8607,17.8388,17.8498,9225.0
2007-02-22 15:00:00,32.62,32.65,32.61,32.65,16425.0,17.8498,17.8662,17.8443,17.8662,16425.0
2007-02-22 15:05:00,32.65,32.72,32.65,32.69,17100.0,17.8662,17.9045,17.8662,17.8881,17100.0
2007-02-22 15:10:00,32.68,32.71,32.67,32.68,14625.0,17.8826,17.899,17.8771,17.8826,14625.0
2007-02-22 15:15:00,32.68,32.7,32.66,32.68,15525.0,17.8826,17.8935,17.8716,17.8826,15525.0
2007-02-22 15:20:00,32.68,32.72,32.68,32.71,28575.0,17.8826,17.9045,17.8826,17.899,28575.0
2007-02-22 15:25:00,32.71,32.75,32.71,32.74,39825.0,17.899,17.9209,17.899,17.9154,39825.0
2007-02-22 15:30:00,32.74,32.79,32.74,32.78,39600.0,17.9154,17.9428,17.9154,17.9373,39600.0
2007-02-22 15:35:00,32.79,32.81,32.76,32.78,32625.0,17.9428,17.9537,17.9264,17.9373,32625.0
2007-02-22 15:40:00,32.78,32.81,32.77,32.8,22725.0,17.9373,17.9537,17.9318,17.9482,22725.0
2007-02-22 15:45:00,32.8,32.84,32.76,32.78,49050.0,17.9482,17.9701,17.9264,17.9373,49050.0
2007-02-22 15:50:00,32.79,32.84,32.78,32.82,38475.0,17.9428,17.9701,17.9373,17.9592,38475.0
2007-02-22 15:55:00,32.81,32.87,32.81,32.87,110700.0,17.9537,17.9866,17.9537,17.9866,110700.0
2007-02-23 09:30:00,32.96,32.99,32.89,32.89,111375.0,18.0358,18.0522,17.9975,17.9975,111375.0
2007-02-23 09:35:00,32.89,32.99,32.87,32.93,41625.0,17.9975,18.0522,17.9866,18.0194,41625.0
2007-02-23 09:40:00,32.92,32.92,32.79,32.83,22275.0,18.0139,18.0139,17.9428,17.9647,22275.0
2007-02-23 09:45:00,32.81,32.83,32.74,32.75,30375.0,17.9537,17.9647,17.9154,17.9209,30375.0
2007-02-23 09:50:00,32.71,32.76,32.71,32.71,23175.0,17.899,17.9264,17.899,17.899,23175.0
2007-02-23 09:55:00,32.71,32.75,32.67,32.68,32400.0,17.899,17.9209,17.8771,17.8826,32400.0
2007-02-23 10:00:00,32.68,32.71,32.62,32.68,24525.0,17.8826,17.899,17.8498,17.8826,24525.0
2007-02-23 10:05:00,32.68,32.77,32.67,32.7,36900.0,17.8826,17.9318,17.8771,17.8935,36900.0
2007-02-23 10:10:00,32.71,32.75,32.59,32.6,34650.0,17.899,17.9209,17.8333,17.8388,34650.0
2007-02-23 10:15:00,32.61,32.7,32.6,32.67,8325.0,17.8443,17.8935,17.8388,17.8771,8325.0
2007-02-23 10:20:00,32.67,32.68,32.58,32.67,29025.0,17.8771,17.8826,17.8279,17.8771,29025.0
2007-02-23 10:25:00,32.67,32.69,32.58,32.59,49500.0,17.8771,17.8881,17.8279,17.8333,49500.0
2007-02-23 10:30:00,32.59,32.69,32.47,32.57,54900.0,17.8333,17.8881,17.7677,17.8224,54900.0
2007-02-23 10:35:00,32.57,32.6,32.55,32.55,54675.0,17.8224,17.8388,17.8114,17.8114,54675.0
2007-02-23 10:40:00,32.54,32.59,32.49,32.55,47700.0,17.806,17.8333,17.7786,17.8114,47700.0
2007-02-23 10:45:00,32.53,32.56,32.47,32.54,44775.0,17.8005,17.8169,17.7677,17.806,44775.0
2007-02-23 10:50:00,32.54,32.55,32.48,32.49,68400.0,17.806,17.8114,17.7731,17.7786,68400.0
2007-02-23 10:55:00,32.48,32.53,32.47,32.49,56250.0,17.7731,17.8005,17.7677,17.7786,56250.0
2007-02-23 11:00:00,32.5,32.56,32.5,32.52,24300.0,17.7841,17.8169,17.7841,17.795,24300.0
2007-02-23 11:05:00,32.54,32.54,32.44,32.46,85275.0,17.806,17.806,17.7513,17.7622,85275.0
2007-02-23 11:10:00,32.47,32.49,32.44,32.47,42075.0,17.7677,17.7786,17.7513,17.7677,42075.0
2007-02-23 11:15:00,32.45,32.48,32.41,32.46,97875.0,17.7567,17.7731,17.7348,17.7622,97875.0
2007-02-23 11:20:00,32.46,32.47,32.43,32.45,66150.0,17.7622,17.7677,17.7458,17.7567,66150.0
2007-02-23 11:25:00,32.44,32.46,32.43,32.44,42750.0,17.7513,17.7622,17.7458,17.7513,42750.0
2007-02-23 11:30:00,32.44,32.46,32.43,32.45,18225.0,17.7513,17.7622,17.7458,17.7567,18225.0
2007-02-23 11:35:00,32.46,32.54,32.45,32.52,27225.0,17.7622,17.806,17.7567,17.795,27225.0
2007-02-23 11:40:00,32.52,32.52,32.5,32.51,15750.0,17.795,17.795,17.7841,17.7896,15750.0
2007-02-23 11:45:00,32.52,32.55,32.51,32.55,9675.0,17.795,17.8114,17.7896,17.8114,9675.0
2007-02-23 11:50:00,32.55,32.58,32.55,32.57,49500.0,17.8114,17.8279,17.8114,17.8224,49500.0
2007-02-23 11:55:00,32.57,32.58,32.54,32.55,9450.0,17.8224,17.8279,17.806,17.8114,9450.0
2007-02-23 12:00:00,32.55,32.56,32.52,32.55,36225.0,17.8114,17.8169,17.795,17.8114,36225.0
2007-02-23 12:05:00,32.54,32.56,32.49,32.49,23850.0,17.806,17.8169,17.7786,17.7786,23850.0
2007-02-23 12:10:00,32.51,32.52,32.45,32.48,14625.0,17.7896,17.795,17.7567,17.7731,14625.0
2007-02-23 12:15:00,32.48,32.53,32.48,32.53,14625.0,17.7731,17.8005,17.7731,17.8005,14625.0
2007-02-23 12:20:00,32.54,32.59,32.54,32.55,31500.0,17.806,17.8333,17.806,17.8114,31500.0
2007-02-23 12:25:00,32.54,32.55,32.5,32.55,10350.0,17.806,17.8114,17.7841,17.8114,10350.0
2007-02-23 12:30:00,32.56,32.56,32.52,32.52,9900.0,17.8169,17.8169,17.795,17.795,9900.0
2007-02-23 12:35:00,32.53,32.53,32.45,32.49,36225.0,17.8005,17.8005,17.7567,17.7786,36225.0
2007-02-23 12:40:00,32.5,32.54,32.48,32.51,31275.0,17.7841,17.806,17.7731,17.7896,31275.0
2007-02-23 12:45:00,32.51,32.51,32.42,32.44,41625.0,17.7896,17.7896,17.7403,17.7513,41625.0
2007-02-23 12:50:00,32.44,32.46,32.43,32.46,14850.0,17.7513,17.7622,17.7458,17.7622,14850.0
2007-02-23 12:55:00,32.47,32.52,32.47,32.51,16200.0,17.7677,17.795,17.7677,17.7896,16200.0
2007-02-23 13:00:00,32.51,32.53,32.48,32.48,16200.0,17.7896,17.8005,17.7731,17.7731,16200.0
2007-02-23 13:05:00,32.51,32.51,32.45,32.48,18000.0,17.7896,17.7896,17.7567,17.7731,18000.0
2007-02-23 13:10:00,32.48,32.52,32.48,32.52,29025.0,17.7731,17.795,17.7731,17.795,29025.0
2007-02-23 13:15:00,32.53,32.53,32.48,32.49,10350.0,17.8005,17.8005,17.7731,17.7786,10350.0
2007-02-23 13:20:00,32.5,32.57,32.5,32.55,22950.0,17.7841,17.8224,17.7841,17.8114,22950.0
2007-02-23 13:25:00,32.55,32.56,32.52,32.56,19125.0,17.8114,17.8169,17.795,17.8169,19125.0
2007-02-23 13:30:00,32.56,32.58,32.54,32.56,19125.0,17.8169,17.8279,17.806,17.8169,19125.0
2007-02-23 13:35:00,32.56,32.58,32.53,32.56,22500.0,17.8169,17.8279,17.8005,17.8169,22500.0
2007-02-23 13:40:00,32.56,32.59,32.53,32.57,36675.0,17.8169,17.8333,17.8005,17.8224,36675.0
2007-02-23 13:45:00,32.57,32.59,32.57,32.59,5850.0,17.8224,17.8333,17.8224,17.8333,5850.0
2007-02-23 13:50:00,32.59,32.6,32.56,32.59,15750.0,17.8333,17.8388,17.8169,17.8333,15750.0
2007-02-23 13:55:00,32.6,32.6,32.52,32.53,8775.0,17.8388,17.8388,17.795,17.8005,8775.0
2007-02-23 14:00:00,32.53,32.56,32.53,32.55,22050.0,17.8005,17.8169,17.8005,17.8114,22050.0
2007-02-23 14:05:00,32.56,32.59,32.56,32.58,31050.0,17.8169,17.8333,17.8169,17.8279,31050.0
2007-02-23 14:10:00,32.59,32.6,32.56,32.56,26775.0,17.8333,17.8388,17.8169,17.8169,26775.0
2007-02-23 14:15:00,32.56,32.62,32.56,32.62,39375.0,17.8169,17.8498,17.8169,17.8498,39375.0
2007-02-23 14:20:00,32.62,32.62,32.59,32.6,18000.0,17.8498,17.8498,17.8333,17.8388,18000.0
2007-02-23 14:25:00,32.6,32.61,32.58,32.58,33300.0,17.8388,17.8443,17.8279,17.8279,33300.0
2007-02-23 14:30:00,32.57,32.6,32.56,32.6,39825.0,17.8224,17.8388,17.8169,17.8388,39825.0
2007-02-23 14:35:00,32.6,32.6,32.57,32.59,22500.0,17.8388,17.8388,17.8224,17.8333,22500.0
2007-02-23 14:40:00,32.59,32.59,32.57,32.58,17550.0,17.8333,17.8333,17.8224,17.8279,17550.0
2007-02-23 14:45:00,32.57,32.58,32.52,32.52,23850.0,17.8224,17.8279,17.795,17.795,23850.0
2007-02-23 14:50:00,32.54,32.56,32.52,32.56,33075.0,17.806,17.8169,17.795,17.8169,33075.0
2007-02-23 14:55:00,32.56,32.58,32.55,32.58,33750.0,17.8169,17.8279,17.8114,17.8279,33750.0
2007-02-23 15:00:00,32.59,32.61,32.55,32.6,35325.0,17.8333,17.8443,17.8114,17.8388,35325.0
2007-02-23 15:05:00,32.6,32.64,32.6,32.62,10350.0,17.8388,17.8607,17.8388,17.8498,10350.0
2007-02-23 15:10:00,32.63,32.71,32.62,32.68,36000.0,17.8552,17.899,17.8498,17.8826,36000.0
2007-02-23 15:15:00,32.68,32.72,32.64,32.72,40500.0,17.8826,17.9045,17.8607,17.9045,40500.0
2007-02-23 15:20:00,32.71,32.71,32.63,32.64,35775.0,17.899,17.899,17.8552,17.8607,35775.0
2007-02-23 15:25:00,32.64,32.69,32.64,32.65,16425.0,17.8607,17.8881,17.8607,17.8662,16425.0
2007-02-23 15:30:00,32.64,32.65,32.6,32.63,36225.0,17.8607,17.8662,17.8388,17.8552,36225.0
2007-02-23 15:35:00,32.64,32.65,32.6,32.6,23175.0,17.8607,17.8662,17.8388,17.8388,23175.0
2007-02-23 15:40:00,32.6,32.64,32.6,32.62,18225.0,17.8388,17.8607,17.8388,17.8498,18225.0
2007-02-23 15:45:00,32.62,32.67,32.61,32.63,39825.0,17.8498,17.8771,17.8443,17.8552,39825.0
2007-02-23 15:50:00,32.62,32.62,32.58,32.6,59625.0,17.8498,17.8498,17.8279,17.8388,59625.0
2007-02-23 15:55:00,32.6,32.6,32.55,32.55,123300.0,17.8388,17.8388,17.8114,17.8114,123300.0
2007-02-26 09:30:00,32.81,32.84,32.76,32.76,151200.0,17.9537,17.9701,17.9264,17.9264,151200.0
2007-02-26 09:35:00,32.77,32.94,32.76,32.9,69525.0,17.9318,18.0249,17.9264,18.003,69525.0
2007-02-26 09:40:00,32.9,32.9,32.78,32.82,44325.0,18.003,18.003,17.9373,17.9592,44325.0
2007-02-26 09:45:00,32.83,32.92,32.78,32.92,56025.0,17.9647,18.0139,17.9373,18.0139,56025.0
2007-02-26 09:50:00,32.92,32.92,32.81,32.81,64800.0,18.0139,18.0139,17.9537,17.9537,64800.0
2007-02-26 09:55:00,32.81,32.93,32.7,32.71,102150.0,17.9537,18.0194,17.8935,17.899,102150.0
2007-02-26 10:00:00,32.72,32.77,32.68,32.73,23625.0,17.9045,17.9318,17.8826,17.9099,23625.0
2007-02-26 10:05:00,32.73,32.77,32.72,32.77,34425.0,17.9099,17.9318,17.9045,17.9318,34425.0
2007-02-26 10:10:00,32.77,32.9,32.76,32.87,46125.0,17.9318,18.003,17.9264,17.9866,46125.0
2007-02-26 10:15:00,32.87,32.88,32.84,32.88,17775.0,17.9866,17.992,17.9701,17.992,17775.0
2007-02-26 10:20:00,32.88,32.89,32.85,32.86,21600.0,17.992,17.9975,17.9756,17.9811,21600.0
2007-02-26 10:25:00,32.84,32.89,32.77,32.77,31500.0,17.9701,17.9975,17.9318,17.9318,31500.0
2007-02-26 10:30:00,32.77,32.77,32.72,32.73,31050.0,17.9318,17.9318,17.9045,17.9099,31050.0
2007-02-26 10:35:00,32.73,32.73,32.63,32.71,28350.0,17.9099,17.9099,17.8552,17.899,28350.0
2007-02-26 10:40:00,32.7,32.72,32.62,32.63,16425.0,17.8935,17.9045,17.8498,17.8552,16425.0
2007-02-26 10:45:00,32.63,32.69,32.63,32.67,16650.0,17.8552,17.8881,17.8552,17.8771,16650.0
2007-02-26 10:50:00,32.67,32.7,32.64,32.68,22500.0,17.8771,17.8935,17.8607,17.8826,22500.0
2007-02-26 10:55:00,32.68,32.75,32.67,32.74,21150.0,17.8826,17.9209,17.8771,17.9154,21150.0
2007-02-26 11:00:00,32.75,32.76,32.73,32.74,21150.0,17.9209,17.9264,17.9099,17.9154,21150.0
2007-02-26 11:05:00,32.73,32.76,32.72,32.75,20250.0,17.9099,17.9264,17.9045,17.9209,20250.0
2007-02-26 11:10:00,32.76,32.8,32.76,32.8,22950.0,17.9264,17.9482,17.9264,17.9482,22950.0
2007-02-26 11:15:00,32.8,32.82,32.79,32.81,25650.0,17.9482,17.9592,17.9428,17.9537,25650.0
2007-02-26 11:20:00,32.81,32.88,32.81,32.87,27450.0,17.9537,17.992,17.9537,17.9866,27450.0
2007-02-26 11:25:00,32.86,32.88,32.84,32.85,30825.0,17.9811,17.992,17.9701,17.9756,30825.0
2007-02-26 11:30:00,32.85,32.85,32.77,32.77,36000.0,17.9756,17.9756,17.9318,17.9318,36000.0
2007-02-26 11:35:00,32.78,32.81,32.78,32.78,25200.0,17.9373,17.9537,17.9373,17.9373,25200.0
2007-02-26 11:40:00,32.79,32.8,32.72,32.73,29250.0,17.9428,17.9482,17.9045,17.9099,29250.0
2007-02-26 11:45:00,32.72,32.72,32.69,32.72,17550.0,17.9045,17.9045,17.8881,17.9045,17550.0
2007-02-26 11:50:00,32.72,32.76,32.71,32.72,17775.0,17.9045,17.9264,17.899,17.9045,17775.0
2007-02-26 11:55:00,32.72,32.78,32.71,32.78,21600.0,17.9045,17.9373,17.899,17.9373,21600.0
2007-02-26 12:00:00,32.77,32.78,32.75,32.77,16650.0,17.9318,17.9373,17.9209,17.9318,16650.0
2007-02-26 12:05:00,32.77,32.82,32.77,32.82,39600.0,17.9318,17.9592,17.9318,17.9592,39600.0
2007-02-26 12:10:00,32.82,32.82,32.79,32.8,46125.0,17.9592,17.9592,17.9428,17.9482,46125.0
2007-02-26 12:15:00,32.8,32.8,32.71,32.71,27000.0,17.9482,17.9482,17.899,17.899,27000.0
2007-02-26 12:20:00,32.71,32.75,32.71,32.75,30600.0,17.899,17.9209,17.899,17.9209,30600.0
2007-02-26 12:25:00,32.74,32.75,32.72,32.75,13050.0,17.9154,17.9209,17.9045,17.9209,13050.0
2007-02-26 12:30:00,32.75,32.76,32.68,32.69,38475.0,17.9209,17.9264,17.8826,17.8881,38475.0
2007-02-26 12:35:00,32.68,32.71,32.65,32.67,20700.0,17.8826,17.899,17.8662,17.8771,20700.0
2007-02-26 12:40:00,32.66,32.73,32.64,32.65,38925.0,17.8716,17.9099,17.8607,17.8662,38925.0
2007-02-26 12:45:00,32.65,32.65,32.54,32.57,29700.0,17.8662,17.8662,17.806,17.8224,29700.0
2007-02-26 12:50:00,32.59,32.59,32.52,32.52,21600.0,17.8333,17.8333,17.795,17.795,21600.0
2007-02-26 12:55:00,32.54,32.54,32.47,32.49,47025.0,17.806,17.806,17.7677,17.7786,47025.0
2007-02-26 13:00:00,32.48,32.49,32.48,32.48,38700.0,17.7731,17.7786,17.7731,17.7731,38700.0
2007-02-26 13:05:00,32.47,32.49,32.45,32.48,29925.0,17.7677,17.7786,17.7567,17.7731,29925.0
2007-02-26 13:10:00,32.49,32.55,32.49,32.53,12150.0,17.7786,17.8114,17.7786,17.8005,12150.0
2007-02-26 13:15:00,32.53,32.54,32.52,32.53,8325.0,17.8005,17.806,17.795,17.8005,8325.0
2007-02-26 13:20:00,32.52,32.52,32.51,32.52,5400.0,17.795,17.795,17.7896,17.795,5400.0
2007-02-26 13:25:00,32.52,32.57,32.52,32.56,12375.0,17.795,17.8224,17.795,17.8169,12375.0
2007-02-26 13:30:00,32.56,32.62,32.56,32.61,22725.0,17.8169,17.8498,17.8169,17.8443,22725.0
2007-02-26 13:35:00,32.62,32.64,32.6,32.64,50850.0,17.8498,17.8607,17.8388,17.8607,50850.0
2007-02-26 13:40:00,32.64,32.67,32.59,32.59,51525.0,17.8607,17.8771,17.8333,17.8333,51525.0
2007-02-26 13:45:00,32.59,32.64,32.59,32.61,39375.0,17.8333,17.8607,17.8333,17.8443,39375.0
2007-02-26 13:50:00,32.62,32.65,32.62,32.64,11925.0,17.8498,17.8662,17.8498,17.8607,11925.0
2007-02-26 13:55:00,32.65,32.68,32.63,32.67,59850.0,17.8662,17.8826,17.8552,17.8771,59850.0
2007-02-26 14:00:00,32.67,32.68,32.61,32.61,22050.0,17.8771,17.8826,17.8443,17.8443,22050.0
2007-02-26 14:05:00,32.62,32.69,32.62,32.68,47700.0,17.8498,17.8881,17.8498,17.8826,47700.0
2007-02-26 14:10:00,32.68,32.71,32.68,32.68,6750.0,17.8826,17.899,17.8826,17.8826,6750.0
2007-02-26 14:15:00,32.68,32.76,32.66,32.76,24750.0,17.8826,17.9264,17.8716,17.9264,24750.0
2007-02-26 14:20:00,32.76,32.79,32.76,32.76,15075.0,17.9264,17.9428,17.9264,17.9264,15075.0
2007-02-26 14:25:00,32.77,32.78,32.76,32.76,9225.0,17.9318,17.9373,17.9264,17.9264,9225.0
2007-02-26 14:30:00,32.76,32.77,32.74,32.77,10575.0,17.9264,17.9318,17.9154,17.9318,10575.0
2007-02-26 14:35:00,32.76,32.83,32.76,32.79,39375.0,17.9264,17.9647,17.9264,17.9428,39375.0
2007-02-26 14:40:00,32.81,32.84,32.81,32.81,28575.0,17.9537,17.9701,17.9537,17.9537,28575.0
2007-02-26 14:45:00,32.81,32.81,32.76,32.76,12600.0,17.9537,17.9537,17.9264,17.9264,12600.0
2007-02-26 14:50:00,32.77,32.78,32.72,32.72,14400.0,17.9318,17.9373,17.9045,17.9045,14400.0
2007-02-26 14:55:00,32.72,32.76,32.7,32.74,54225.0,17.9045,17.9264,17.8935,17.9154,54225.0
2007-02-26 15:00:00,32.76,32.81,32.73,32.73,28350.0,17.9264,17.9537,17.9099,17.9099,28350.0
2007-02-26 15:05:00,32.74,32.74,32.68,32.69,29700.0,17.9154,17.9154,17.8826,17.8881,29700.0
2007-02-26 15:10:00,32.69,32.75,32.66,32.75,36450.0,17.8881,17.9209,17.8716,17.9209,36450.0
2007-02-26 15:15:00,32.74,32.76,32.72,32.76,14625.0,17.9154,17.9264,17.9045,17.9264,14625.0
2007-02-26 15:20:00,32.74,32.76,32.71,32.72,32850.0,17.9154,17.9264,17.899,17.9045,32850.0
2007-02-26 15:25:00,32.72,32.76,32.72,32.74,25425.0,17.9045,17.9264,17.9045,17.9154,25425.0
2007-02-26 15:30:00,32.76,32.76,32.71,32.71,38025.0,17.9264,17.9264,17.899,17.899,38025.0
2007-02-26 15:35:00,32.72,32.77,32.71,32.77,25875.0,17.9045,17.9318,17.899,17.9318,25875.0
2007-02-26 15:40:00,32.77,32.8,32.73,32.79,56925.0,17.9318,17.9482,17.9099,17.9428,56925.0
2007-02-26 15:45:00,32.79,32.87,32.79,32.85,55350.0,17.9428,17.9866,17.9428,17.9756,55350.0
2007-02-26 15:50:00,32.84,32.87,32.77,32.86,61425.0,17.9701,17.9866,17.9318,17.9811,61425.0
2007-02-26 15:55:00,32.86,32.86,32.78,32.84,162225.0,17.9811,17.9811,17.9373,17.9701,162225.0
2007-02-27 09:30:00,32.27,32.47,32.23,32.38,231525.0,17.6582,17.7677,17.6363,17.7184,231525.0
2007-02-27 09:35:00,32.36,32.38,32.1,32.23,102825.0,17.7075,17.7184,17.5652,17.6363,102825.0
2007-02-27 09:40:00,32.23,32.36,32.16,32.24,103275.0,17.6363,17.7075,17.598,17.6418,103275.0
2007-02-27 09:45:00,32.24,32.24,32.15,32.17,69300.0,17.6418,17.6418,17.5926,17.6035,69300.0
2007-02-27 09:50:00,32.15,32.24,32.15,32.23,58275.0,17.5926,17.6418,17.5926,17.6363,58275.0
2007-02-27 09:55:00,32.24,32.24,32.16,32.2,24975.0,17.6418,17.6418,17.598,17.6199,24975.0
2007-02-27 10:00:00,32.21,32.24,32.12,32.19,79875.0,17.6254,17.6418,17.5761,17.6145,79875.0
2007-02-27 10:05:00,32.18,32.19,32.11,32.17,50175.0,17.609,17.6145,17.5707,17.6035,50175.0
2007-02-27 10:10:00,32.17,32.19,32.12,32.14,49725.0,17.6035,17.6145,17.5761,17.5871,49725.0
2007-02-27 10:15:00,32.14,32.16,32.04,32.07,48375.0,17.5871,17.598,17.5324,17.5488,48375.0
2007-02-27 10:20:00,32.08,32.14,32.06,32.1,20475.0,17.5543,17.5871,17.5433,17.5652,20475.0
2007-02-27 10:25:00,32.1,32.11,32.06,32.08,27000.0,17.5652,17.5707,17.5433,17.5543,27000.0
2007-02-27 10:30:00,32.08,32.16,32.06,32.16,33750.0,17.5543,17.598,17.5433,17.598,33750.0
2007-02-27 10:35:00,32.17,32.18,32.15,32.16,50625.0,17.6035,17.609,17.5926,17.598,50625.0
2007-02-27 10:40:00,32.16,32.18,32.1,32.12,27450.0,17.598,17.609,17.5652,17.5761,27450.0
2007-02-27 10:45:00,32.14,32.14,32.05,32.08,39150.0,17.5871,17.5871,17.5378,17.5543,39150.0
2007-02-27 10:50:00,32.09,32.11,32.06,32.09,36225.0,17.5597,17.5707,17.5433,17.5597,36225.0
2007-02-27 10:55:00,32.09,32.12,31.99,32.0,56475.0,17.5597,17.5761,17.505,17.5105,56475.0
2007-02-27 11:00:00,32.0,32.06,31.99,32.05,44775.0,17.5105,17.5433,17.505,17.5378,44775.0
2007-02-27 11:05:00,32.04,32.04,31.99,32.0,49500.0,17.5324,17.5324,17.505,17.5105,49500.0
2007-02-27 11:10:00,32.0,32.01,31.94,31.96,29025.0,17.5105,17.516,17.4777,17.4886,29025.0
2007-02-27 11:15:00,31.96,31.99,31.92,31.95,59850.0,17.4886,17.505,17.4667,17.4831,59850.0
2007-02-27 11:20:00,31.95,31.96,31.85,31.86,56700.0,17.4831,17.4886,17.4284,17.4339,56700.0
2007-02-27 11:25:00,31.86,31.92,31.85,31.91,15525.0,17.4339,17.4667,17.4284,17.4612,15525.0
2007-02-27 11:30:00,31.91,31.95,31.91,31.95,4500.0,17.4612,17.4831,17.4612,17.4831,4500.0
2007-02-27 11:35:00,31.95,32.06,31.95,32.05,28350.0,17.4831,17.5433,17.4831,17.5378,28350.0
2007-02-27 11:40:00,32.05,32.12,32.04,32.06,34875.0,17.5378,17.5761,17.5324,17.5433,34875.0
2007-02-27 11:45:00,32.07,32.08,32.04,32.07,32400.0,17.5488,17.5543,17.5324,17.5488,32400.0
2007-02-27 11:50:00,32.05,32.07,32.04,32.07,24300.0,17.5378,17.5488,17.5324,17.5488,24300.0
2007-02-27 11:55:00,32.05,32.06,31.92,31.95,31500.0,17.5378,17.5433,17.4667,17.4831,31500.0
2007-02-27 12:00:00,31.94,31.95,31.84,31.85,40050.0,17.4777,17.4831,17.4229,17.4284,40050.0
2007-02-27 12:05:00,31.86,31.9,31.75,31.75,57825.0,17.4339,17.4558,17.3737,17.3737,57825.0
2007-02-27 12:10:00,31.75,31.81,31.72,31.77,99900.0,17.3737,17.4065,17.3573,17.3846,99900.0
2007-02-27 12:15:00,31.78,31.78,31.75,31.78,29025.0,17.3901,17.3901,17.3737,17.3901,29025.0
2007-02-27 12:20:00,31.77,31.78,31.71,31.77,53325.0,17.3846,17.3901,17.3518,17.3846,53325.0
2007-02-27 12:25:00,31.78,31.78,31.73,31.76,20925.0,17.3901,17.3901,17.3627,17.3792,20925.0
2007-02-27 12:30:00,31.76,31.77,31.74,31.75,11250.0,17.3792,17.3846,17.3682,17.3737,11250.0
2007-02-27 12:35:00,31.75,31.82,31.75,31.78,44325.0,17.3737,17.412,17.3737,17.3901,44325.0
2007-02-27 12:40:00,31.78,31.78,31.69,31.72,32400.0,17.3901,17.3901,17.3409,17.3573,32400.0
2007-02-27 12:45:00,31.72,31.77,31.7,31.76,37575.0,17.3573,17.3846,17.3463,17.3792,37575.0
2007-02-27 12:50:00,31.77,31.86,31.77,31.81,37800.0,17.3846,17.4339,17.3846,17.4065,37800.0
2007-02-27 12:55:00,31.82,31.84,31.78,31.82,23400.0,17.412,17.4229,17.3901,17.412,23400.0
2007-02-27 13:00:00,31.81,31.81,31.77,31.77,7875.0,17.4065,17.4065,17.3846,17.3846,7875.0
2007-02-27 13:05:00,31.78,31.83,31.75,31.8,40725.0,17.3901,17.4175,17.3737,17.401,40725.0
2007-02-27 13:10:00,31.79,31.79,31.72,31.76,10125.0,17.3956,17.3956,17.3573,17.3792,10125.0
2007-02-27 13:15:00,31.75,31.79,31.75,31.77,9000.0,17.3737,17.3956,17.3737,17.3846,9000.0
2007-02-27 13:20:00,31.76,31.76,31.72,31.75,33525.0,17.3792,17.3792,17.3573,17.3737,33525.0
2007-02-27 13:25:00,31.75,31.75,31.66,31.68,24300.0,17.3737,17.3737,17.3244,17.3354,24300.0
2007-02-27 13:30:00,31.68,31.72,31.66,31.69,14850.0,17.3354,17.3573,17.3244,17.3409,14850.0
2007-02-27 13:35:00,31.69,31.7,31.67,31.7,13725.0,17.3409,17.3463,17.3299,17.3463,13725.0
2007-02-27 13:40:00,31.7,31.73,31.67,31.7,28575.0,17.3463,17.3627,17.3299,17.3463,28575.0
2007-02-27 13:45:00,31.69,31.71,31.64,31.69,21375.0,17.3409,17.3518,17.3135,17.3409,21375.0
2007-02-27 13:50:00,31.7,31.71,31.59,31.59,54225.0,17.3463,17.3518,17.2861,17.2861,54225.0
2007-02-27 13:55:00,31.6,31.65,31.6,31.61,27450.0,17.2916,17.319,17.2916,17.2971,27450.0
2007-02-27 14:00:00,31.62,31.65,31.56,31.62,57150.0,17.3025,17.319,17.2697,17.3025,57150.0
2007-02-27 14:05:00,31.6,31.6,31.51,31.51,49275.0,17.2916,17.2916,17.2424,17.2424,49275.0
2007-02-27 14:10:00,31.51,31.55,31.47,31.52,94050.0,17.2424,17.2642,17.2205,17.2478,94050.0
2007-02-27 14:15:00,31.52,31.54,31.44,31.44,40050.0,17.2478,17.2588,17.2041,17.2041,40050.0
2007-02-27 14:20:00,31.47,31.52,31.43,31.46,33300.0,17.2205,17.2478,17.1986,17.215,33300.0
2007-02-27 14:25:00,31.48,31.52,31.28,31.3,104850.0,17.2259,17.2478,17.1165,17.1274,104850.0
2007-02-27 14:30:00,31.31,31.4,31.26,31.4,30375.0,17.1329,17.1822,17.1056,17.1822,30375.0
2007-02-27 14:35:00,31.4,31.45,31.33,31.43,46800.0,17.1822,17.2095,17.1439,17.1986,46800.0
2007-02-27 14:40:00,31.43,31.48,31.41,31.46,68850.0,17.1986,17.2259,17.1876,17.215,68850.0
2007-02-27 14:45:00,31.47,31.51,31.42,31.44,83475.0,17.2205,17.2424,17.1931,17.2041,83475.0
2007-02-27 14:50:00,31.44,31.44,31.2,31.2,60300.0,17.2041,17.2041,17.0727,17.0727,60300.0
2007-02-27 14:55:00,31.23,31.28,31.11,31.22,96075.0,17.0891,17.1165,17.0235,17.0837,96075.0
2007-02-27 15:00:00,31.19,31.19,30.93,31.0,141300.0,17.0673,17.0673,16.925,16.9633,141300.0
2007-02-27 15:05:00,31.0,31.23,30.92,31.23,63675.0,16.9633,17.0891,16.9195,17.0891,63675.0
2007-02-27 15:10:00,31.24,31.4,31.09,31.12,76500.0,17.0946,17.1822,17.0125,17.0289,76500.0
2007-02-27 15:15:00,31.12,31.39,31.1,31.21,81900.0,17.0289,17.1767,17.018,17.0782,81900.0
2007-02-27 15:20:00,31.21,31.43,31.11,31.39,101700.0,17.0782,17.1986,17.0235,17.1767,101700.0
2007-02-27 15:25:00,31.38,31.4,31.1,31.16,99900.0,17.1712,17.1822,17.018,17.0508,99900.0
2007-02-27 15:30:00,31.16,31.32,31.0,31.08,121725.0,17.0508,17.1384,16.9633,17.0071,121725.0
2007-02-27 15:35:00,31.07,31.19,31.07,31.14,59625.0,17.0016,17.0673,17.0016,17.0399,59625.0
2007-02-27 15:40:00,31.14,31.19,31.02,31.12,87975.0,17.0399,17.0673,16.9742,17.0289,87975.0
2007-02-27 15:45:00,31.12,31.18,31.06,31.17,73125.0,17.0289,17.0618,16.9961,17.0563,73125.0
2007-02-27 15:50:00,31.17,31.19,31.05,31.06,162000.0,17.0563,17.0673,16.9906,16.9961,162000.0
2007-02-27 15:55:00,31.06,31.1,30.96,30.96,226350.0,16.9961,17.018,16.9414,16.9414,226350.0
2007-02-28 09:30:00,30.9,31.17,30.76,30.93,187875.0,16.9086,17.0563,16.832,16.925,187875.0
2007-02-28 09:35:00,30.93,31.14,30.91,30.92,79200.0,16.925,17.0399,16.914,16.9195,79200.0
2007-02-28 09:40:00,30.92,31.0,30.91,30.98,55350.0,16.9195,16.9633,16.914,16.9523,55350.0
2007-02-28 09:45:00,30.98,31.08,30.87,30.9,99450.0,16.9523,17.0071,16.8921,16.9086,99450.0
2007-02-28 09:50:00,30.9,31.05,30.88,31.05,67050.0,16.9086,16.9906,16.8976,16.9906,67050.0
2007-02-28 09:55:00,31.05,31.05,30.87,30.96,140400.0,16.9906,16.9906,16.8921,16.9414,140400.0
2007-02-28 10:00:00,30.95,30.99,30.71,30.89,244350.0,16.9359,16.9578,16.8046,16.9031,244350.0
2007-02-28 10:05:00,30.89,30.94,30.73,30.78,40725.0,16.9031,16.9304,16.8155,16.8429,40725.0
2007-02-28 10:10:00,30.8,30.96,30.79,30.87,57600.0,16.8538,16.9414,16.8484,16.8921,57600.0
2007-02-28 10:15:00,30.88,30.99,30.85,30.92,115650.0,16.8976,16.9578,16.8812,16.9195,115650.0
2007-02-28 10:20:00,30.92,30.94,30.82,30.9,47925.0,16.9195,16.9304,16.8648,16.9086,47925.0
2007-02-28 10:25:00,30.91,31.06,30.9,31.06,56025.0,16.914,16.9961,16.9086,16.9961,56025.0
2007-02-28 10:30:00,31.06,31.15,31.06,31.09,60525.0,16.9961,17.0454,16.9961,17.0125,60525.0
2007-02-28 10:35:00,31.1,31.14,31.02,31.05,109800.0,17.018,17.0399,16.9742,16.9906,109800.0
2007-02-28 10:40:00,31.08,31.14,31.06,31.14,38925.0,17.0071,17.0399,16.9961,17.0399,38925.0
2007-02-28 10:45:00,31.18,31.28,31.15,31.16,51750.0,17.0618,17.1165,17.0454,17.0508,51750.0
2007-02-28 10:50:00,31.16,31.16,30.98,31.01,29250.0,17.0508,17.0508,16.9523,16.9688,29250.0
2007-02-28 10:55:00,31.03,31.09,30.94,31.09,38700.0,16.9797,17.0125,16.9304,17.0125,38700.0
2007-02-28 11:00:00,31.1,31.1,31.0,31.02,30600.0,17.018,17.018,16.9633,16.9742,30600.0
2007-02-28 11:05:00,31.02,31.1,30.97,31.1,15975.0,16.9742,17.018,16.9469,17.018,15975.0
2007-02-28 11:10:00,31.11,31.14,31.08,31.13,25425.0,17.0235,17.0399,17.0071,17.0344,25425.0
2007-02-28 11:15:00,31.12,31.24,31.12,31.22,36225.0,17.0289,17.0946,17.0289,17.0837,36225.0
2007-02-28 11:20:00,31.23,31.25,31.18,31.2,27000.0,17.0891,17.1001,17.0618,17.0727,27000.0
2007-02-28 11:25:00,31.2,31.26,31.17,31.21,19575.0,17.0727,17.1056,17.0563,17.0782,19575.0
2007-02-28 11:30:00,31.2,31.24,31.13,31.2,42975.0,17.0727,17.0946,17.0344,17.0727,42975.0
2007-02-28 11:35:00,31.2,31.24,31.19,31.19,40275.0,17.0727,17.0946,17.0673,17.0673,40275.0
2007-02-28 11:40:00,31.2,31.2,31.06,31.12,33975.0,17.0727,17.0727,16.9961,17.0289,33975.0
2007-02-28 11:45:00,31.11,31.16,31.07,31.12,26775.0,17.0235,17.0508,17.0016,17.0289,26775.0
2007-02-28 11:50:00,31.11,31.2,31.07,31.12,24300.0,17.0235,17.0727,17.0016,17.0289,24300.0
2007-02-28 11:55:00,31.11,31.18,31.11,31.13,10350.0,17.0235,17.0618,17.0235,17.0344,10350.0
2007-02-28 12:00:00,31.16,31.16,31.04,31.14,34200.0,17.0508,17.0508,16.9852,17.0399,34200.0
2007-02-28 12:05:00,31.13,31.2,31.12,31.2,34650.0,17.0344,17.0727,17.0289,17.0727,34650.0
2007-02-28 12:10:00,31.19,31.24,31.16,31.19,36900.0,17.0673,17.0946,17.0508,17.0673,36900.0
2007-02-28 12:15:00,31.19,31.19,31.14,31.16,6525.0,17.0673,17.0673,17.0399,17.0508,6525.0
2007-02-28 12:20:00,31.16,31.26,31.16,31.23,8775.0,17.0508,17.1056,17.0508,17.0891,8775.0
2007-02-28 12:25:00,31.24,31.26,31.15,31.19,16875.0,17.0946,17.1056,17.0454,17.0673,16875.0
2007-02-28 12:30:00,31.19,31.2,31.15,31.15,10350.0,17.0673,17.0727,17.0454,17.0454,10350.0
2007-02-28 12:35:00,31.16,31.19,31.11,31.17,11925.0,17.0508,17.0673,17.0235,17.0563,11925.0
2007-02-28 12:40:00,31.18,31.3,31.18,31.26,17550.0,17.0618,17.1274,17.0618,17.1056,17550.0
2007-02-28 12:45:00,31.26,31.29,31.21,31.21,37800.0,17.1056,17.122,17.0782,17.0782,37800.0
2007-02-28 12:50:00,31.2,31.24,31.19,31.2,35775.0,17.0727,17.0946,17.0673,17.0727,35775.0
2007-02-28 12:55:00,31.22,31.22,31.18,31.19,15975.0,17.0837,17.0837,17.0618,17.0673,15975.0
2007-02-28 13:00:00,31.18,31.18,31.14,31.15,47475.0,17.0618,17.0618,17.0399,17.0454,47475.0
2007-02-28 13:05:00,31.15,31.17,31.15,31.17,43425.0,17.0454,17.0563,17.0454,17.0563,43425.0
2007-02-28 13:10:00,31.16,31.16,31.06,31.1,38475.0,17.0508,17.0508,16.9961,17.018,38475.0
2007-02-28 13:15:00,31.09,31.1,31.06,31.07,16200.0,17.0125,17.018,16.9961,17.0016,16200.0
2007-02-28 13:20:00,31.06,31.1,31.06,31.08,64800.0,16.9961,17.018,16.9961,17.0071,64800.0
2007-02-28 13:25:00,31.08,31.15,31.05,31.1,55125.0,17.0071,17.0454,16.9906,17.018,55125.0
2007-02-28 13:30:00,31.1,31.13,31.07,31.12,32625.0,17.018,17.0344,17.0016,17.0289,32625.0
2007-02-28 13:35:00,31.12,31.16,31.07,31.08,38250.0,17.0289,17.0508,17.0016,17.0071,38250.0
2007-02-28 13:40:00,31.08,31.09,31.04,31.04,17550.0,17.0071,17.0125,16.9852,16.9852,17550.0
2007-02-28 13:45:00,31.05,31.08,31.0,31.0,25200.0,16.9906,17.0071,16.9633,16.9633,25200.0
2007-02-28 13:50:00,30.99,31.1,30.98,31.06,20025.0,16.9578,17.018,16.9523,16.9961,20025.0
2007-02-28 13:55:00,31.06,31.06,30.96,31.01,33300.0,16.9961,16.9961,16.9414,16.9688,33300.0
2007-02-28 14:00:00,31.03,31.13,30.98,31.13,28350.0,16.9797,17.0344,16.9523,17.0344,28350.0
2007-02-28 14:05:00,31.11,31.12,31.0,31.02,22950.0,17.0235,17.0289,16.9633,16.9742,22950.0
2007-02-28 14:10:00,31.03,31.04,30.97,30.97,27900.0,16.9797,16.9852,16.9469,16.9469,27900.0
2007-02-28 14:15:00,30.96,31.0,30.88,30.92,56025.0,16.9414,16.9633,16.8976,16.9195,56025.0
2007-02-28 14:20:00,30.91,30.98,30.89,30.91,29925.0,16.914,16.9523,16.9031,16.914,29925.0
2007-02-28 14:25:00,30.91,30.94,30.87,30.93,27450.0,16.914,16.9304,16.8921,16.925,27450.0
2007-02-28 14:30:00,30.95,30.97,30.92,30.93,21600.0,16.9359,16.9469,16.9195,16.925,21600.0
2007-02-28 14:35:00,30.92,30.98,30.91,30.91,22950.0,16.9195,16.9523,16.914,16.914,22950.0
2007-02-28 14:40:00,30.93,30.98,30.91,30.98,23850.0,16.925,16.9523,16.914,16.9523,23850.0
2007-02-28 14:45:00,30.98,31.05,30.92,31.04,47250.0,16.9523,16.9906,16.9195,16.9852,47250.0
2007-02-28 14:50:00,31.03,31.03,30.9,30.96,26100.0,16.9797,16.9797,16.9086,16.9414,26100.0
2007-02-28 14:55:00,30.94,30.99,30.9,30.97,23850.0,16.9304,16.9578,16.9086,16.9469,23850.0
2007-02-28 15:00:00,30.98,31.02,30.97,31.0,16200.0,16.9523,16.9742,16.9469,16.9633,16200.0
2007-02-28 15:05:00,31.0,31.06,30.99,31.04,25875.0,16.9633,16.9961,16.9578,16.9852,25875.0
2007-02-28 15:10:00,31.05,31.18,31.04,31.13,60525.0,16.9906,17.0618,16.9852,17.0344,60525.0
2007-02-28 15:15:00,31.14,31.2,31.11,31.13,60750.0,17.0399,17.0727,17.0235,17.0344,60750.0
2007-02-28 15:20:00,31.13,31.15,31.11,31.14,39375.0,17.0344,17.0454,17.0235,17.0399,39375.0
2007-02-28 15:25:00,31.14,31.16,31.09,31.09,26550.0,17.0399,17.0508,17.0125,17.0125,26550.0
2007-02-28 15:30:00,31.1,31.1,31.01,31.02,28575.0,17.018,17.018,16.9688,16.9742,28575.0
2007-02-28 15:35:00,31.01,31.1,31.01,31.08,27675.0,16.9688,17.018,16.9688,17.0071,27675.0
2007-02-28 15:40:00,31.06,31.06,30.96,30.96,39825.0,16.9961,16.9961,16.9414,16.9414,39825.0
2007-02-28 15:45:00,30.95,31.0,30.89,30.89,47475.0,16.9359,16.9633,16.9031,16.9031,47475.0
2007-02-28 15:50:00,30.91,31.01,30.89,30.91,61875.0,16.914,16.9688,16.9031,16.914,61875.0
2007-02-28 15:55:00,30.91,30.92,30.86,30.88,100575.0,16.914,16.9195,16.8867,16.8976,100575.0
2007-03-01 09:30:00,30.57,30.62,30.38,30.47,204975.0,16.728,16.7553,16.624,16.6733,204975.0
2007-03-01 09:35:00,30.49,30.53,30.31,30.37,85950.0,16.6842,16.7061,16.5857,16.6185,85950.0
2007-03-01 09:40:00,30.38,30.38,30.04,30.2,125550.0,16.624,16.624,16.438,16.5255,125550.0
2007-03-01 09:45:00,30.18,30.2,29.96,30.15,105750.0,16.5146,16.5255,16.3942,16.4982,105750.0
2007-03-01 09:50:00,30.16,30.32,30.04,30.27,123525.0,16.5036,16.5912,16.438,16.5638,123525.0
2007-03-01 09:55:00,30.28,30.52,30.28,30.47,168300.0,16.5693,16.7006,16.5693,16.6733,168300.0
2007-03-01 10:00:00,30.46,30.61,30.33,30.38,183825.0,16.6678,16.7499,16.5967,16.624,183825.0
2007-03-01 10:05:00,30.33,30.44,30.19,30.36,123975.0,16.5967,16.6568,16.52,16.6131,123975.0
2007-03-01 10:10:00,30.36,30.51,30.25,30.44,65475.0,16.6131,16.6952,16.5529,16.6568,65475.0
2007-03-01 10:15:00,30.39,30.61,30.38,30.61,55125.0,16.6295,16.7499,16.624,16.7499,55125.0
2007-03-01 10:20:00,30.61,30.65,30.46,30.53,94275.0,16.7499,16.7718,16.6678,16.7061,94275.0
2007-03-01 10:25:00,30.49,30.67,30.36,30.64,62100.0,16.6842,16.7827,16.6131,16.7663,62100.0
2007-03-01 10:30:00,30.64,30.67,30.54,30.54,41175.0,16.7663,16.7827,16.7116,16.7116,41175.0
2007-03-01 10:35:00,30.55,30.59,30.46,30.57,49275.0,16.717,16.7389,16.6678,16.728,49275.0
2007-03-01 10:40:00,30.59,30.72,30.53,30.69,56475.0,16.7389,16.8101,16.7061,16.7936,56475.0
2007-03-01 10:45:00,30.69,30.73,30.58,30.73,52650.0,16.7936,16.8155,16.7335,16.8155,52650.0
2007-03-01 10:50:00,30.72,30.82,30.7,30.82,56025.0,16.8101,16.8648,16.7991,16.8648,56025.0
2007-03-01 10:55:00,30.82,30.95,30.8,30.9,98100.0,16.8648,16.9359,16.8538,16.9086,98100.0
2007-03-01 11:00:00,30.91,30.93,30.82,30.83,65700.0,16.914,16.925,16.8648,16.8703,65700.0
2007-03-01 11:05:00,30.83,30.94,30.82,30.89,97200.0,16.8703,16.9304,16.8648,16.9031,97200.0
2007-03-01 11:10:00,30.89,30.99,30.84,30.98,86400.0,16.9031,16.9578,16.8757,16.9523,86400.0
2007-03-01 11:15:00,30.98,31.14,30.94,31.1,96975.0,16.9523,17.0399,16.9304,17.018,96975.0
2007-03-01 11:20:00,31.08,31.15,31.0,31.12,57825.0,17.0071,17.0454,16.9633,17.0289,57825.0
2007-03-01 11:25:00,31.13,31.17,31.04,31.11,62100.0,17.0344,17.0563,16.9852,17.0235,62100.0
2007-03-01 11:30:00,31.11,31.24,31.1,31.12,56925.0,17.0235,17.0946,17.018,17.0289,56925.0
2007-03-01 11:35:00,31.12,31.13,31.06,31.06,43650.0,17.0289,17.0344,16.9961,16.9961,43650.0
2007-03-01 11:40:00,31.08,31.14,30.99,31.07,45450.0,17.0071,17.0399,16.9578,17.0016,45450.0
2007-03-01 11:45:00,31.07,31.18,31.03,31.06,40050.0,17.0016,17.0618,16.9797,16.9961,40050.0
2007-03-01 11:50:00,31.05,31.1,31.02,31.02,22275.0,16.9906,17.018,16.9742,16.9742,22275.0
2007-03-01 11:55:00,31.04,31.07,30.91,30.99,36675.0,16.9852,17.0016,16.914,16.9578,36675.0
2007-03-01 12:00:00,31.0,31.06,30.96,31.0,47475.0,16.9633,16.9961,16.9414,16.9633,47475.0
2007-03-01 12:05:00,30.98,31.0,30.9,30.96,43425.0,16.9523,16.9633,16.9086,16.9414,43425.0
2007-03-01 12:10:00,30.97,31.06,30.97,31.03,37575.0,16.9469,16.9961,16.9469,16.9797,37575.0
2007-03-01 12:15:00,31.04,31.04,30.91,30.93,46125.0,16.9852,16.9852,16.914,16.925,46125.0
2007-03-01 12:20:00,30.92,30.96,30.86,30.96,109575.0,16.9195,16.9414,16.8867,16.9414,109575.0
2007-03-01 12:25:00,30.96,30.96,30.88,30.89,32400.0,16.9414,16.9414,16.8976,16.9031,32400.0
2007-03-01 12:30:00,30.89,30.97,30.85,30.92,65475.0,16.9031,16.9469,16.8812,16.9195,65475.0
2007-03-01 12:35:00,30.94,30.94,30.87,30.91,19125.0,16.9304,16.9304,16.8921,16.914,19125.0
2007-03-01 12:40:00,30.91,30.97,30.89,30.89,31950.0,16.914,16.9469,16.9031,16.9031,31950.0
2007-03-01 12:45:00,30.91,30.99,30.91,30.97,18900.0,16.914,16.9578,16.914,16.9469,18900.0
2007-03-01 12:50:00,30.99,31.01,30.94,30.97,24525.0,16.9578,16.9688,16.9304,16.9469,24525.0
2007-03-01 12:55:00,30.96,31.03,30.96,31.03,12825.0,16.9414,16.9797,16.9414,16.9797,12825.0
2007-03-01 13:00:00,31.04,31.12,31.04,31.12,22500.0,16.9852,17.0289,16.9852,17.0289,22500.0
2007-03-01 13:05:00,31.13,31.14,31.02,31.04,18450.0,17.0344,17.0399,16.9742,16.9852,18450.0
2007-03-01 13:10:00,31.04,31.08,31.0,31.06,18000.0,16.9852,17.0071,16.9633,16.9961,18000.0
2007-03-01 13:15:00,31.06,31.09,31.03,31.09,32175.0,16.9961,17.0125,16.9797,17.0125,32175.0
2007-03-01 13:20:00,31.1,31.12,31.07,31.09,18450.0,17.018,17.0289,17.0016,17.0125,18450.0
2007-03-01 13:25:00,31.08,31.13,31.05,31.13,12150.0,17.0071,17.0344,16.9906,17.0344,12150.0
2007-03-01 13:30:00,31.14,31.17,31.1,31.15,19125.0,17.0399,17.0563,17.018,17.0454,19125.0
2007-03-01 13:35:00,31.15,31.16,31.07,31.1,26100.0,17.0454,17.0508,17.0016,17.018,26100.0
2007-03-01 13:40:00,31.09,31.14,31.06,31.12,48825.0,17.0125,17.0399,16.9961,17.0289,48825.0
2007-03-01 13:45:00,31.1,31.23,31.08,31.21,35550.0,17.018,17.0891,17.0071,17.0782,35550.0
2007-03-01 13:50:00,31.2,31.22,31.16,31.18,54000.0,17.0727,17.0837,17.0508,17.0618,54000.0
2007-03-01 13:55:00,31.19,31.22,31.16,31.22,39150.0,17.0673,17.0837,17.0508,17.0837,39150.0
2007-03-01 14:00:00,31.23,31.31,31.22,31.29,69525.0,17.0891,17.1329,17.0837,17.122,69525.0
2007-03-01 14:05:00,31.3,31.33,31.22,31.25,38925.0,17.1274,17.1439,17.0837,17.1001,38925.0
2007-03-01 14:10:00,31.25,31.26,31.2,31.24,32625.0,17.1001,17.1056,17.0727,17.0946,32625.0
2007-03-01 14:15:00,31.25,31.26,31.18,31.19,33525.0,17.1001,17.1056,17.0618,17.0673,33525.0
2007-03-01 14:20:00,31.2,31.21,31.09,31.15,50850.0,17.0727,17.0782,17.0125,17.0454,50850.0
2007-03-01 14:25:00,31.16,31.16,31.04,31.04,53325.0,17.0508,17.0508,16.9852,16.9852,53325.0
2007-03-01 14:30:00,31.04,31.15,31.02,31.1,71100.0,16.9852,17.0454,16.9742,17.018,71100.0
2007-03-01 14:35:00,31.11,31.19,31.11,31.11,63900.0,17.0235,17.0673,17.0235,17.0235,63900.0
2007-03-01 14:40:00,31.11,31.12,31.02,31.06,42075.0,17.0235,17.0289,16.9742,16.9961,42075.0
2007-03-01 14:45:00,31.06,31.19,31.06,31.13,29925.0,16.9961,17.0673,16.9961,17.0344,29925.0
2007-03-01 14:50:00,31.14,31.18,31.11,31.12,42300.0,17.0399,17.0618,17.0235,17.0289,42300.0
2007-03-01 14:55:00,31.12,31.16,31.1,31.11,39825.0,17.0289,17.0508,17.018,17.0235,39825.0
2007-03-01 15:00:00,31.11,31.12,31.01,31.04,54450.0,17.0235,17.0289,16.9688,16.9852,54450.0
2007-03-01 15:05:00,31.04,31.07,30.98,31.02,67950.0,16.9852,17.0016,16.9523,16.9742,67950.0
2007-03-01 15:10:00,31.02,31.11,31.02,31.04,30150.0,16.9742,17.0235,16.9742,16.9852,30150.0
2007-03-01 15:15:00,31.04,31.11,31.0,31.0,49725.0,16.9852,17.0235,16.9633,16.9633,49725.0
2007-03-01 15:20:00,31.02,31.02,30.84,30.87,65025.0,16.9742,16.9742,16.8757,16.8921,65025.0
2007-03-01 15:25:00,30.87,30.91,30.82,30.9,119700.0,16.8921,16.914,16.8648,16.9086,119700.0
2007-03-01 15:30:00,30.91,30.96,30.86,30.87,54450.0,16.914,16.9414,16.8867,16.8921,54450.0
2007-03-01 15:35:00,30.88,30.91,30.85,30.91,27675.0,16.8976,16.914,16.8812,16.914,27675.0
2007-03-01 15:40:00,30.91,30.95,30.86,30.95,40275.0,16.914,16.9359,16.8867,16.9359,40275.0
2007-03-01 15:45:00,30.93,30.93,30.84,30.85,54450.0,16.925,16.925,16.8757,16.8812,54450.0
2007-03-01 15:50:00,30.85,30.9,30.83,30.83,117450.0,16.8812,16.9086,16.8703,16.8703,117450.0
2007-03-01 15:55:00,30.83,30.93,30.82,30.9,170550.0,16.8703,16.925,16.8648,16.9086,170550.0
2007-03-02 09:30:00,30.52,30.65,30.49,30.49,154125.0,16.7006,16.7718,16.6842,16.6842,154125.0
2007-03-02 09:35:00,30.52,30.64,30.46,30.52,39825.0,16.7006,16.7663,16.6678,16.7006,39825.0
2007-03-02 09:40:00,30.5,30.64,30.38,30.44,89325.0,16.6897,16.7663,16.624,16.6568,89325.0
2007-03-02 09:45:00,30.48,30.66,30.47,30.54,37125.0,16.6787,16.7772,16.6733,16.7116,37125.0
2007-03-02 09:50:00,30.53,30.53,30.37,30.37,45000.0,16.7061,16.7061,16.6185,16.6185,45000.0
2007-03-02 09:55:00,30.36,30.39,30.28,30.33,56250.0,16.6131,16.6295,16.5693,16.5967,56250.0
2007-03-02 10:00:00,30.33,30.53,30.24,30.49,51975.0,16.5967,16.7061,16.5474,16.6842,51975.0
2007-03-02 10:05:00,30.52,30.55,30.47,30.53,28800.0,16.7006,16.717,16.6733,16.7061,28800.0
2007-03-02 10:10:00,30.55,30.58,30.49,30.53,51750.0,16.717,16.7335,16.6842,16.7061,51750.0
2007-03-02 10:15:00,30.53,30.56,30.47,30.55,21150.0,16.7061,16.7225,16.6733,16.717,21150.0
2007-03-02 10:20:00,30.55,30.57,30.44,30.55,25875.0,16.717,16.728,16.6568,16.717,25875.0
2007-03-02 10:25:00,30.56,30.56,30.49,30.54,28125.0,16.7225,16.7225,16.6842,16.7116,28125.0
2007-03-02 10:30:00,30.54,30.57,30.5,30.56,36000.0,16.7116,16.728,16.6897,16.7225,36000.0
2007-03-02 10:35:00,30.56,30.62,30.48,30.48,31050.0,16.7225,16.7553,16.6787,16.6787,31050.0
2007-03-02 10:40:00,30.49,30.67,30.44,30.64,23400.0,16.6842,16.7827,16.6568,16.7663,23400.0
2007-03-02 10:45:00,30.64,30.78,30.59,30.71,42975.0,16.7663,16.8429,16.7389,16.8046,42975.0
2007-03-02 10:50:00,30.72,30.74,30.65,30.65,18675.0,16.8101,16.821,16.7718,16.7718,18675.0
2007-03-02 10:55:00,30.66,30.68,30.6,30.67,25875.0,16.7772,16.7882,16.7444,16.7827,25875.0
2007-03-02 11:00:00,30.68,30.68,30.58,30.65,17550.0,16.7882,16.7882,16.7335,16.7718,17550.0
2007-03-02 11:05:00,30.65,30.67,30.59,30.62,38925.0,16.7718,16.7827,16.7389,16.7553,38925.0
2007-03-02 11:10:00,30.61,30.61,30.56,30.58,13725.0,16.7499,16.7499,16.7225,16.7335,13725.0
2007-03-02 11:15:00,30.57,30.63,30.56,30.62,21600.0,16.728,16.7608,16.7225,16.7553,21600.0
2007-03-02 11:20:00,30.61,30.61,30.57,30.59,19575.0,16.7499,16.7499,16.728,16.7389,19575.0
2007-03-02 11:25:00,30.59,30.59,30.5,30.5,47250.0,16.7389,16.7389,16.6897,16.6897,47250.0
2007-03-02 11:30:00,30.5,30.52,30.48,30.5,59175.0,16.6897,16.7006,16.6787,16.6897,59175.0
2007-03-02 11:35:00,30.5,30.51,30.46,30.49,14400.0,16.6897,16.6952,16.6678,16.6842,14400.0
2007-03-02 11:40:00,30.5,30.52,30.48,30.52,17775.0,16.6897,16.7006,16.6787,16.7006,17775.0
2007-03-02 11:45:00,30.52,30.57,30.51,30.54,27000.0,16.7006,16.728,16.6952,16.7116,27000.0
2007-03-02 11:50:00,30.53,30.53,30.48,30.5,37575.0,16.7061,16.7061,16.6787,16.6897,37575.0
2007-03-02 11:55:00,30.48,30.56,30.48,30.56,17325.0,16.6787,16.7225,16.6787,16.7225,17325.0
2007-03-02 12:00:00,30.56,30.67,30.56,30.63,40725.0,16.7225,16.7827,16.7225,16.7608,40725.0
2007-03-02 12:05:00,30.63,30.66,30.61,30.66,45900.0,16.7608,16.7772,16.7499,16.7772,45900.0
2007-03-02 12:10:00,30.65,30.65,30.62,30.63,22950.0,16.7718,16.7718,16.7553,16.7608,22950.0
2007-03-02 12:15:00,30.62,30.63,30.5,30.5,58500.0,16.7553,16.7608,16.6897,16.6897,58500.0
2007-03-02 12:20:00,30.5,30.51,30.44,30.49,23175.0,16.6897,16.6952,16.6568,16.6842,23175.0
2007-03-02 12:25:00,30.49,30.49,30.34,30.36,35100.0,16.6842,16.6842,16.6021,16.6131,35100.0
2007-03-02 12:30:00,30.36,30.41,30.29,30.39,36900.0,16.6131,16.6404,16.5748,16.6295,36900.0
2007-03-02 12:35:00,30.39,30.43,30.35,30.4,23175.0,16.6295,16.6514,16.6076,16.635,23175.0
2007-03-02 12:40:00,30.4,30.46,30.37,30.4,53100.0,16.635,16.6678,16.6185,16.635,53100.0
2007-03-02 12:45:00,30.4,30.49,30.4,30.44,31950.0,16.635,16.6842,16.635,16.6568,31950.0
2007-03-02 12:50:00,30.45,30.54,30.43,30.52,28125.0,16.6623,16.7116,16.6514,16.7006,28125.0
2007-03-02 12:55:00,30.51,30.54,30.47,30.52,15750.0,16.6952,16.7116,16.6733,16.7006,15750.0
2007-03-02 13:00:00,30.51,30.56,30.49,30.54,71325.0,16.6952,16.7225,16.6842,16.7116,71325.0
2007-03-02 13:05:00,30.52,30.55,30.51,30.52,51525.0,16.7006,16.717,16.6952,16.7006,51525.0
2007-03-02 13:10:00,30.54,30.58,30.46,30.56,46575.0,16.7116,16.7335,16.6678,16.7225,46575.0
2007-03-02 13:15:00,30.56,30.61,30.56,30.56,36225.0,16.7225,16.7499,16.7225,16.7225,36225.0
2007-03-02 13:20:00,30.56,30.61,30.49,30.49,30600.0,16.7225,16.7499,16.6842,16.6842,30600.0
2007-03-02 13:25:00,30.5,30.52,30.36,30.4,54675.0,16.6897,16.7006,16.6131,16.635,54675.0
2007-03-02 13:30:00,30.4,30.44,30.35,30.44,49050.0,16.635,16.6568,16.6076,16.6568,49050.0
2007-03-02 13:35:00,30.44,30.51,30.44,30.48,40275.0,16.6568,16.6952,16.6568,16.6787,40275.0
2007-03-02 13:40:00,30.46,30.57,30.41,30.51,53325.0,16.6678,16.728,16.6404,16.6952,53325.0
2007-03-02 13:45:00,30.49,30.53,30.45,30.52,62775.0,16.6842,16.7061,16.6623,16.7006,62775.0
2007-03-02 13:50:00,30.51,30.53,30.48,30.48,23850.0,16.6952,16.7061,16.6787,16.6787,23850.0
2007-03-02 13:55:00,30.5,30.52,30.44,30.51,22725.0,16.6897,16.7006,16.6568,16.6952,22725.0
2007-03-02 14:00:00,30.51,30.54,30.48,30.49,20925.0,16.6952,16.7116,16.6787,16.6842,20925.0
2007-03-02 14:05:00,30.49,30.49,30.45,30.48,24750.0,16.6842,16.6842,16.6623,16.6787,24750.0
2007-03-02 14:10:00,30.48,30.53,30.48,30.51,45450.0,16.6787,16.7061,16.6787,16.6952,45450.0
2007-03-02 14:15:00,30.52,30.55,30.48,30.55,93600.0,16.7006,16.717,16.6787,16.717,93600.0
2007-03-02 14:20:00,30.53,30.56,30.46,30.53,44550.0,16.7061,16.7225,16.6678,16.7061,44550.0
2007-03-02 14:25:00,30.52,30.57,30.51,30.56,49500.0,16.7006,16.728,16.6952,16.7225,49500.0
2007-03-02 14:30:00,30.56,30.65,30.56,30.6,81900.0,16.7225,16.7718,16.7225,16.7444,81900.0
2007-03-02 14:35:00,30.59,30.66,30.55,30.65,50850.0,16.7389,16.7772,16.717,16.7718,50850.0
2007-03-02 14:40:00,30.65,30.76,30.64,30.73,82800.0,16.7718,16.832,16.7663,16.8155,82800.0
2007-03-02 14:45:00,30.7,30.7,30.67,30.7,40275.0,16.7991,16.7991,16.7827,16.7991,40275.0
2007-03-02 14:50:00,30.69,30.7,30.67,30.7,18000.0,16.7936,16.7991,16.7827,16.7991,18000.0
2007-03-02 14:55:00,30.69,30.7,30.56,30.57,71100.0,16.7936,16.7991,16.7225,16.728,71100.0
2007-03-02 15:00:00,30.57,30.62,30.56,30.6,88425.0,16.728,16.7553,16.7225,16.7444,88425.0
2007-03-02 15:05:00,30.6,30.61,30.51,30.61,86850.0,16.7444,16.7499,16.6952,16.7499,86850.0
2007-03-02 15:10:00,30.61,30.71,30.58,30.69,71775.0,16.7499,16.8046,16.7335,16.7936,71775.0
2007-03-02 15:15:00,30.68,30.71,30.64,30.64,53325.0,16.7882,16.8046,16.7663,16.7663,53325.0
2007-03-02 15:20:00,30.64,30.67,30.62,30.62,22725.0,16.7663,16.7827,16.7553,16.7553,22725.0
2007-03-02 15:25:00,30.62,30.66,30.59,30.64,41400.0,16.7553,16.7772,16.7389,16.7663,41400.0
2007-03-02 15:30:00,30.64,30.66,30.57,30.62,61875.0,16.7663,16.7772,16.728,16.7553,61875.0
2007-03-02 15:35:00,30.63,30.68,30.63,30.67,80775.0,16.7608,16.7882,16.7608,16.7827,80775.0
2007-03-02 15:40:00,30.67,30.69,30.57,30.57,38025.0,16.7827,16.7936,16.728,16.728,38025.0
2007-03-02 15:45:00,30.57,30.58,30.51,30.54,47700.0,16.728,16.7335,16.6952,16.7116,47700.0
2007-03-02 15:50:00,30.54,30.55,30.43,30.44,111825.0,16.7116,16.717,16.6514,16.6568,111825.0
2007-03-02 15:55:00,30.44,30.46,30.4,30.41,172800.0,16.6568,16.6678,16.635,16.6404,172800.0
2007-03-05 09:30:00,29.97,30.32,29.96,29.96,191700.0,16.3997,16.5912,16.3942,16.3942,191700.0
2007-03-05 09:35:00,29.98,30.27,29.92,30.05,128475.0,16.4051,16.5638,16.3723,16.4434,128475.0
2007-03-05 09:40:00,30.05,30.07,29.89,30.06,148050.0,16.4434,16.4544,16.3559,16.4489,148050.0
2007-03-05 09:45:00,30.05,30.06,29.9,29.98,69300.0,16.4434,16.4489,16.3614,16.4051,69300.0
2007-03-05 09:50:00,29.98,30.16,29.98,30.15,70200.0,16.4051,16.5036,16.4051,16.4982,70200.0
2007-03-05 09:55:00,30.13,30.22,29.99,30.2,73800.0,16.4872,16.5365,16.4106,16.5255,73800.0
2007-03-05 10:00:00,30.22,30.22,30.13,30.16,86850.0,16.5365,16.5365,16.4872,16.5036,86850.0
2007-03-05 10:05:00,30.16,30.23,30.13,30.17,56250.0,16.5036,16.5419,16.4872,16.5091,56250.0
2007-03-05 10:10:00,30.2,30.46,30.19,30.33,91125.0,16.5255,16.6678,16.52,16.5967,91125.0
2007-03-05 10:15:00,30.33,30.45,30.3,30.34,76500.0,16.5967,16.6623,16.5802,16.6021,76500.0
2007-03-05 10:20:00,30.35,30.36,30.24,30.3,36900.0,16.6076,16.6131,16.5474,16.5802,36900.0
2007-03-05 10:25:00,30.31,30.32,30.21,30.28,36000.0,16.5857,16.5912,16.531,16.5693,36000.0
2007-03-05 10:30:00,30.28,30.28,30.16,30.2,103275.0,16.5693,16.5693,16.5036,16.5255,103275.0
2007-03-05 10:35:00,30.2,30.2,30.16,30.19,66825.0,16.5255,16.5255,16.5036,16.52,66825.0
2007-03-05 10:40:00,30.19,30.25,30.04,30.13,70200.0,16.52,16.5529,16.438,16.4872,70200.0
2007-03-05 10:45:00,30.13,30.17,30.1,30.11,46350.0,16.4872,16.5091,16.4708,16.4763,46350.0
2007-03-05 10:50:00,30.12,30.16,30.11,30.16,18225.0,16.4817,16.5036,16.4763,16.5036,18225.0
2007-03-05 10:55:00,30.17,30.22,30.16,30.22,35325.0,16.5091,16.5365,16.5036,16.5365,35325.0
2007-03-05 11:00:00,30.22,30.33,30.17,30.28,50850.0,16.5365,16.5967,16.5091,16.5693,50850.0
2007-03-05 11:05:00,30.3,30.46,30.28,30.45,33975.0,16.5802,16.6678,16.5693,16.6623,33975.0
2007-03-05 11:10:00,30.44,30.46,30.32,30.34,39375.0,16.6568,16.6678,16.5912,16.6021,39375.0
2007-03-05 11:15:00,30.36,30.46,30.34,30.46,40275.0,16.6131,16.6678,16.6021,16.6678,40275.0
2007-03-05 11:20:00,30.44,30.46,30.37,30.37,39825.0,16.6568,16.6678,16.6185,16.6185,39825.0
2007-03-05 11:25:00,30.38,30.44,30.38,30.44,25875.0,16.624,16.6568,16.624,16.6568,25875.0
2007-03-05 11:30:00,30.45,30.46,30.4,30.44,36225.0,16.6623,16.6678,16.635,16.6568,36225.0
2007-03-05 11:35:00,30.43,30.43,30.36,30.39,22050.0,16.6514,16.6514,16.6131,16.6295,22050.0
2007-03-05 11:40:00,30.39,30.4,30.27,30.32,24975.0,16.6295,16.635,16.5638,16.5912,24975.0
2007-03-05 11:45:00,30.33,30.42,30.33,30.41,17775.0,16.5967,16.6459,16.5967,16.6404,17775.0
2007-03-05 11:50:00,30.42,30.43,30.38,30.41,61875.0,16.6459,16.6514,16.624,16.6404,61875.0
2007-03-05 11:55:00,30.41,30.41,30.3,30.3,57825.0,16.6404,16.6404,16.5802,16.5802,57825.0
2007-03-05 12:00:00,30.3,30.3,30.26,30.26,28125.0,16.5802,16.5802,16.5584,16.5584,28125.0
2007-03-05 12:05:00,30.24,30.28,30.22,30.27,24300.0,16.5474,16.5693,16.5365,16.5638,24300.0
2007-03-05 12:10:00,30.28,30.34,30.28,30.31,22275.0,16.5693,16.6021,16.5693,16.5857,22275.0
2007-03-05 12:15:00,30.32,30.32,30.2,30.24,49275.0,16.5912,16.5912,16.5255,16.5474,49275.0
2007-03-05 12:20:00,30.24,30.32,30.24,30.32,49725.0,16.5474,16.5912,16.5474,16.5912,49725.0
2007-03-05 12:25:00,30.32,30.32,30.25,30.25,41175.0,16.5912,16.5912,16.5529,16.5529,41175.0
2007-03-05 12:30:00,30.24,30.26,30.16,30.17,26550.0,16.5474,16.5584,16.5036,16.5091,26550.0
2007-03-05 12:35:00,30.16,30.24,30.16,30.22,23175.0,16.5036,16.5474,16.5036,16.5365,23175.0
2007-03-05 12:40:00,30.24,30.36,30.23,30.35,28350.0,16.5474,16.6131,16.5419,16.6076,28350.0
2007-03-05 12:45:00,30.37,30.44,30.33,30.39,39375.0,16.6185,16.6568,16.5967,16.6295,39375.0
2007-03-05 12:50:00,30.39,30.4,30.35,30.35,14625.0,16.6295,16.635,16.6076,16.6076,14625.0
2007-03-05 12:55:00,30.35,30.35,30.26,30.28,29700.0,16.6076,16.6076,16.5584,16.5693,29700.0
2007-03-05 13:00:00,30.27,30.28,30.24,30.26,22725.0,16.5638,16.5693,16.5474,16.5584,22725.0
2007-03-05 13:05:00,30.26,30.28,30.24,30.24,15300.0,16.5584,16.5693,16.5474,16.5474,15300.0
2007-03-05 13:10:00,30.25,30.31,30.25,30.26,18450.0,16.5529,16.5857,16.5529,16.5584,18450.0
2007-03-05 13:15:00,30.28,30.33,30.28,30.31,20700.0,16.5693,16.5967,16.5693,16.5857,20700.0
2007-03-05 13:20:00,30.3,30.31,30.27,30.3,11475.0,16.5802,16.5857,16.5638,16.5802,11475.0
2007-03-05 13:25:00,30.3,30.32,30.25,30.32,26325.0,16.5802,16.5912,16.5529,16.5912,26325.0
2007-03-05 13:30:00,30.31,30.38,30.31,30.38,28125.0,16.5857,16.624,16.5857,16.624,28125.0
2007-03-05 13:35:00,30.37,30.4,30.33,30.39,14625.0,16.6185,16.635,16.5967,16.6295,14625.0
2007-03-05 13:40:00,30.4,30.48,30.38,30.45,44325.0,16.635,16.6787,16.624,16.6623,44325.0
2007-03-05 13:45:00,30.46,30.52,30.45,30.51,40275.0,16.6678,16.7006,16.6623,16.6952,40275.0
2007-03-05 13:50:00,30.51,30.52,30.44,30.44,18225.0,16.6952,16.7006,16.6568,16.6568,18225.0
2007-03-05 13:55:00,30.44,30.53,30.43,30.53,49050.0,16.6568,16.7061,16.6514,16.7061,49050.0
2007-03-05 14:00:00,30.53,30.6,30.49,30.54,42525.0,16.7061,16.7444,16.6842,16.7116,42525.0
2007-03-05 14:05:00,30.54,30.62,30.54,30.57,24975.0,16.7116,16.7553,16.7116,16.728,24975.0
2007-03-05 14:10:00,30.56,30.56,30.45,30.45,19575.0,16.7225,16.7225,16.6623,16.6623,19575.0
2007-03-05 14:15:00,30.45,30.5,30.43,30.49,74700.0,16.6623,16.6897,16.6514,16.6842,74700.0
2007-03-05 14:20:00,30.48,30.53,30.44,30.47,23625.0,16.6787,16.7061,16.6568,16.6733,23625.0
2007-03-05 14:25:00,30.46,30.51,30.45,30.47,21600.0,16.6678,16.6952,16.6623,16.6733,21600.0
2007-03-05 14:30:00,30.48,30.51,30.45,30.47,21375.0,16.6787,16.6952,16.6623,16.6733,21375.0
2007-03-05 14:35:00,30.47,30.51,30.43,30.43,20250.0,16.6733,16.6952,16.6514,16.6514,20250.0
2007-03-05 14:40:00,30.43,30.46,30.39,30.42,24975.0,16.6514,16.6678,16.6295,16.6459,24975.0
2007-03-05 14:45:00,30.42,30.5,30.37,30.48,28125.0,16.6459,16.6897,16.6185,16.6787,28125.0
2007-03-05 14:50:00,30.49,30.49,30.41,30.41,26325.0,16.6842,16.6842,16.6404,16.6404,26325.0
2007-03-05 14:55:00,30.41,30.47,30.41,30.47,18225.0,16.6404,16.6733,16.6404,16.6733,18225.0
2007-03-05 15:00:00,30.47,30.5,30.35,30.39,43650.0,16.6733,16.6897,16.6076,16.6295,43650.0
2007-03-05 15:05:00,30.39,30.39,30.29,30.3,56475.0,16.6295,16.6295,16.5748,16.5802,56475.0
2007-03-05 15:10:00,30.29,30.32,30.23,30.29,39825.0,16.5748,16.5912,16.5419,16.5748,39825.0
2007-03-05 15:15:00,30.29,30.35,30.28,30.32,29700.0,16.5748,16.6076,16.5693,16.5912,29700.0
2007-03-05 15:20:00,30.31,30.39,30.27,30.36,45675.0,16.5857,16.6295,16.5638,16.6131,45675.0
2007-03-05 15:25:00,30.36,30.45,30.34,30.41,33300.0,16.6131,16.6623,16.6021,16.6404,33300.0
2007-03-05 15:30:00,30.42,30.43,30.36,30.36,22725.0,16.6459,16.6514,16.6131,16.6131,22725.0
2007-03-05 15:35:00,30.36,30.36,30.27,30.27,42750.0,16.6131,16.6131,16.5638,16.5638,42750.0
2007-03-05 15:40:00,30.27,30.29,30.2,30.21,41175.0,16.5638,16.5748,16.5255,16.531,41175.0
2007-03-05 15:45:00,30.22,30.28,30.22,30.24,32625.0,16.5365,16.5693,16.5365,16.5474,32625.0
2007-03-05 15:50:00,30.23,30.24,30.11,30.15,91125.0,16.5419,16.5474,16.4763,16.4982,91125.0
2007-03-05 15:55:00,30.15,30.2,30.11,30.12,145350.0,16.4982,16.5255,16.4763,16.4817,145350.0
2007-03-06 09:30:00,30.2,30.32,30.08,30.16,230850.0,16.5255,16.5912,16.4599,16.5036,230850.0
2007-03-06 09:35:00,30.16,30.22,30.08,30.13,127350.0,16.5036,16.5365,16.4599,16.4872,127350.0
2007-03-06 09:40:00,30.14,30.18,30.07,30.12,62550.0,16.4927,16.5146,16.4544,16.4817,62550.0
2007-03-06 09:45:00,30.12,30.2,30.04,30.05,57825.0,16.4817,16.5255,16.438,16.4434,57825.0
2007-03-06 09:50:00,30.05,30.09,30.0,30.04,64800.0,16.4434,16.4653,16.4161,16.438,64800.0
2007-03-06 09:55:00,30.04,30.13,30.03,30.12,30600.0,16.438,16.4872,16.4325,16.4817,30600.0
2007-03-06 10:00:00,30.12,30.12,29.97,30.01,93600.0,16.4817,16.4817,16.3997,16.4216,93600.0
2007-03-06 10:05:00,30.01,30.05,29.93,29.93,58725.0,16.4216,16.4434,16.3778,16.3778,58725.0
2007-03-06 10:10:00,29.93,30.01,29.89,29.98,63225.0,16.3778,16.4216,16.3559,16.4051,63225.0
2007-03-06 10:15:00,29.98,30.14,29.91,30.09,101250.0,16.4051,16.4927,16.3668,16.4653,101250.0
2007-03-06 10:20:00,30.1,30.14,30.05,30.06,32400.0,16.4708,16.4927,16.4434,16.4489,32400.0
2007-03-06 10:25:00,30.08,30.13,30.06,30.13,39375.0,16.4599,16.4872,16.4489,16.4872,39375.0
2007-03-06 10:30:00,30.13,30.18,30.07,30.09,59175.0,16.4872,16.5146,16.4544,16.4653,59175.0
2007-03-06 10:35:00,30.09,30.13,30.01,30.04,71100.0,16.4653,16.4872,16.4216,16.438,71100.0
2007-03-06 10:40:00,30.05,30.11,30.0,30.07,61425.0,16.4434,16.4763,16.4161,16.4544,61425.0
2007-03-06 10:45:00,30.07,30.09,30.02,30.04,56475.0,16.4544,16.4653,16.427,16.438,56475.0
2007-03-06 10:50:00,30.05,30.07,30.02,30.07,17100.0,16.4434,16.4544,16.427,16.4544,17100.0
2007-03-06 10:55:00,30.07,30.07,30.0,30.01,36450.0,16.4544,16.4544,16.4161,16.4216,36450.0
2007-03-06 11:00:00,30.01,30.05,30.0,30.04,14625.0,16.4216,16.4434,16.4161,16.438,14625.0
2007-03-06 11:05:00,30.04,30.05,30.0,30.04,17775.0,16.438,16.4434,16.4161,16.438,17775.0
2007-03-06 11:10:00,30.04,30.09,30.04,30.09,17775.0,16.438,16.4653,16.438,16.4653,17775.0
2007-03-06 11:15:00,30.08,30.09,30.06,30.09,20025.0,16.4599,16.4653,16.4489,16.4653,20025.0
2007-03-06 11:20:00,30.08,30.13,30.07,30.11,24750.0,16.4599,16.4872,16.4544,16.4763,24750.0
2007-03-06 11:25:00,30.11,30.12,30.07,30.12,20250.0,16.4763,16.4817,16.4544,16.4817,20250.0
2007-03-06 11:30:00,30.12,30.15,30.08,30.09,22500.0,16.4817,16.4982,16.4599,16.4653,22500.0
2007-03-06 11:35:00,30.08,30.11,30.05,30.11,19800.0,16.4599,16.4763,16.4434,16.4763,19800.0
2007-03-06 11:40:00,30.1,30.26,30.1,30.24,64575.0,16.4708,16.5584,16.4708,16.5474,64575.0
2007-03-06 11:45:00,30.24,30.28,30.22,30.24,46575.0,16.5474,16.5693,16.5365,16.5474,46575.0
2007-03-06 11:50:00,30.24,30.26,30.16,30.16,62325.0,16.5474,16.5584,16.5036,16.5036,62325.0
2007-03-06 11:55:00,30.17,30.26,30.14,30.25,35100.0,16.5091,16.5584,16.4927,16.5529,35100.0
2007-03-06 12:00:00,30.26,30.32,30.26,30.3,35775.0,16.5584,16.5912,16.5584,16.5802,35775.0
2007-03-06 12:05:00,30.3,30.31,30.25,30.29,41400.0,16.5802,16.5857,16.5529,16.5748,41400.0
2007-03-06 12:10:00,30.29,30.32,30.29,30.3,39600.0,16.5748,16.5912,16.5748,16.5802,39600.0
2007-03-06 12:15:00,30.3,30.33,30.28,30.33,34650.0,16.5802,16.5967,16.5693,16.5967,34650.0
2007-03-06 12:20:00,30.32,30.34,30.3,30.3,44775.0,16.5912,16.6021,16.5802,16.5802,44775.0
2007-03-06 12:25:00,30.3,30.33,30.29,30.33,21825.0,16.5802,16.5967,16.5748,16.5967,21825.0
2007-03-06 12:30:00,30.33,30.4,30.32,30.4,46350.0,16.5967,16.635,16.5912,16.635,46350.0
2007-03-06 12:35:00,30.4,30.41,30.32,30.32,69525.0,16.635,16.6404,16.5912,16.5912,69525.0
2007-03-06 12:40:00,30.32,30.39,30.32,30.38,41400.0,16.5912,16.6295,16.5912,16.624,41400.0
2007-03-06 12:45:00,30.37,30.44,30.37,30.43,45675.0,16.6185,16.6568,16.6185,16.6514,45675.0
2007-03-06 12:50:00,30.43,30.43,30.36,30.39,42300.0,16.6514,16.6514,16.6131,16.6295,42300.0
2007-03-06 12:55:00,30.39,30.39,30.35,30.39,18000.0,16.6295,16.6295,16.6076,16.6295,18000.0
2007-03-06 13:00:00,30.39,30.41,30.35,30.41,54675.0,16.6295,16.6404,16.6076,16.6404,54675.0
2007-03-06 13:05:00,30.41,30.42,30.36,30.41,27225.0,16.6404,16.6459,16.6131,16.6404,27225.0
2007-03-06 13:10:00,30.41,30.44,30.41,30.42,27900.0,16.6404,16.6568,16.6404,16.6459,27900.0
2007-03-06 13:15:00,30.42,30.42,30.37,30.37,23625.0,16.6459,16.6459,16.6185,16.6185,23625.0
2007-03-06 13:20:00,30.37,30.4,30.35,30.4,28350.0,16.6185,16.635,16.6076,16.635,28350.0
2007-03-06 13:25:00,30.4,30.46,30.4,30.44,34200.0,16.635,16.6678,16.635,16.6568,34200.0
2007-03-06 13:30:00,30.45,30.49,30.42,30.47,39825.0,16.6623,16.6842,16.6459,16.6733,39825.0
2007-03-06 13:35:00,30.48,30.49,30.44,30.49,23175.0,16.6787,16.6842,16.6568,16.6842,23175.0
2007-03-06 13:40:00,30.5,30.58,30.48,30.58,46125.0,16.6897,16.7335,16.6787,16.7335,46125.0
2007-03-06 13:45:00,30.58,30.58,30.55,30.56,43875.0,16.7335,16.7335,16.717,16.7225,43875.0
2007-03-06 13:50:00,30.56,30.58,30.55,30.57,23400.0,16.7225,16.7335,16.717,16.728,23400.0
2007-03-06 13:55:00,30.57,30.58,30.56,30.57,41175.0,16.728,16.7335,16.7225,16.728,41175.0
2007-03-06 14:00:00,30.58,30.61,30.58,30.59,26775.0,16.7335,16.7499,16.7335,16.7389,26775.0
2007-03-06 14:05:00,30.59,30.59,30.52,30.52,28575.0,16.7389,16.7389,16.7006,16.7006,28575.0
2007-03-06 14:10:00,30.52,30.52,30.48,30.51,26775.0,16.7006,16.7006,16.6787,16.6952,26775.0
2007-03-06 14:15:00,30.52,30.52,30.48,30.48,17100.0,16.7006,16.7006,16.6787,16.6787,17100.0
2007-03-06 14:20:00,30.48,30.54,30.46,30.54,29025.0,16.6787,16.7116,16.6678,16.7116,29025.0
2007-03-06 14:25:00,30.54,30.57,30.48,30.56,25650.0,16.7116,16.728,16.6787,16.7225,25650.0
2007-03-06 14:30:00,30.56,30.57,30.53,30.56,21150.0,16.7225,16.728,16.7061,16.7225,21150.0
2007-03-06 14:35:00,30.56,30.57,30.52,30.53,35325.0,16.7225,16.728,16.7006,16.7061,35325.0
2007-03-06 14:40:00,30.54,30.59,30.54,30.59,24300.0,16.7116,16.7389,16.7116,16.7389,24300.0
2007-03-06 14:45:00,30.6,30.61,30.56,30.6,33975.0,16.7444,16.7499,16.7225,16.7444,33975.0
2007-03-06 14:50:00,30.6,30.6,30.58,30.58,18225.0,16.7444,16.7444,16.7335,16.7335,18225.0
2007-03-06 14:55:00,30.58,30.64,30.57,30.64,40725.0,16.7335,16.7663,16.728,16.7663,40725.0
2007-03-06 15:00:00,30.64,30.67,30.62,30.66,47700.0,16.7663,16.7827,16.7553,16.7772,47700.0
2007-03-06 15:05:00,30.65,30.73,30.63,30.7,59175.0,16.7718,16.8155,16.7608,16.7991,59175.0
2007-03-06 15:10:00,30.7,30.75,30.69,30.73,111825.0,16.7991,16.8265,16.7936,16.8155,111825.0
2007-03-06 15:15:00,30.72,30.72,30.62,30.66,77175.0,16.8101,16.8101,16.7553,16.7772,77175.0
2007-03-06 15:20:00,30.66,30.66,30.55,30.55,58950.0,16.7772,16.7772,16.717,16.717,58950.0
2007-03-06 15:25:00,30.56,30.59,30.54,30.57,103275.0,16.7225,16.7389,16.7116,16.728,103275.0
2007-03-06 15:30:00,30.58,30.58,30.51,30.52,75150.0,16.7335,16.7335,16.6952,16.7006,75150.0
2007-03-06 15:35:00,30.52,30.56,30.49,30.52,59625.0,16.7006,16.7225,16.6842,16.7006,59625.0
2007-03-06 15:40:00,30.52,30.57,30.52,30.54,52875.0,16.7006,16.728,16.7006,16.7116,52875.0
2007-03-06 15:45:00,30.54,30.57,30.53,30.56,77850.0,16.7116,16.728,16.7061,16.7225,77850.0
2007-03-06 15:50:00,30.56,30.61,30.56,30.6,94950.0,16.7225,16.7499,16.7225,16.7444,94950.0
2007-03-06 15:55:00,30.6,30.64,30.54,30.54,194400.0,16.7444,16.7663,16.7116,16.7116,194400.0
2007-03-07 09:30:00,30.41,30.6,30.22,30.45,109575.0,16.6404,16.7444,16.5365,16.6623,109575.0
2007-03-07 09:35:00,30.46,30.64,30.46,30.61,55800.0,16.6678,16.7663,16.6678,16.7499,55800.0
2007-03-07 09:40:00,30.63,30.78,30.63,30.72,82575.0,16.7608,16.8429,16.7608,16.8101,82575.0
2007-03-07 09:45:00,30.72,30.87,30.71,30.82,54900.0,16.8101,16.8921,16.8046,16.8648,54900.0
2007-03-07 09:50:00,30.81,30.81,30.74,30.74,30150.0,16.8593,16.8593,16.821,16.821,30150.0
2007-03-07 09:55:00,30.73,30.73,30.56,30.72,30600.0,16.8155,16.8155,16.7225,16.8101,30600.0
2007-03-07 10:00:00,30.71,30.72,30.62,30.68,31050.0,16.8046,16.8101,16.7553,16.7882,31050.0
2007-03-07 10:05:00,30.68,30.81,30.67,30.81,43650.0,16.7882,16.8593,16.7827,16.8593,43650.0
2007-03-07 10:10:00,30.81,30.83,30.76,30.76,35775.0,16.8593,16.8703,16.832,16.832,35775.0
2007-03-07 10:15:00,30.76,30.8,30.76,30.78,16200.0,16.832,16.8538,16.832,16.8429,16200.0
2007-03-07 10:20:00,30.79,30.88,30.79,30.85,54225.0,16.8484,16.8976,16.8484,16.8812,54225.0
2007-03-07 10:25:00,30.85,30.93,30.81,30.89,37800.0,16.8812,16.925,16.8593,16.9031,37800.0
2007-03-07 10:30:00,30.89,30.93,30.82,30.91,42750.0,16.9031,16.925,16.8648,16.914,42750.0
2007-03-07 10:35:00,30.91,30.96,30.87,30.94,22725.0,16.914,16.9414,16.8921,16.9304,22725.0
2007-03-07 10:40:00,30.94,30.94,30.85,30.86,22725.0,16.9304,16.9304,16.8812,16.8867,22725.0
2007-03-07 10:45:00,30.86,30.88,30.76,30.76,27450.0,16.8867,16.8976,16.832,16.832,27450.0
2007-03-07 10:50:00,30.74,30.8,30.73,30.75,28575.0,16.821,16.8538,16.8155,16.8265,28575.0
2007-03-07 10:55:00,30.76,30.8,30.68,30.68,18900.0,16.832,16.8538,16.7882,16.7882,18900.0
2007-03-07 11:00:00,30.69,30.69,30.6,30.66,32850.0,16.7936,16.7936,16.7444,16.7772,32850.0
2007-03-07 11:05:00,30.67,30.7,30.64,30.68,32850.0,16.7827,16.7991,16.7663,16.7882,32850.0
2007-03-07 11:10:00,30.68,30.68,30.62,30.68,32175.0,16.7882,16.7882,16.7553,16.7882,32175.0
2007-03-07 11:15:00,30.69,30.82,30.69,30.8,31050.0,16.7936,16.8648,16.7936,16.8538,31050.0
2007-03-07 11:20:00,30.81,30.83,30.78,30.8,35550.0,16.8593,16.8703,16.8429,16.8538,35550.0
2007-03-07 11:25:00,30.79,30.8,30.74,30.74,13725.0,16.8484,16.8538,16.821,16.821,13725.0
2007-03-07 11:30:00,30.74,30.74,30.63,30.64,53100.0,16.821,16.821,16.7608,16.7663,53100.0
2007-03-07 11:35:00,30.63,30.64,30.57,30.6,49725.0,16.7608,16.7663,16.728,16.7444,49725.0
2007-03-07 11:40:00,30.6,30.65,30.6,30.6,23850.0,16.7444,16.7718,16.7444,16.7444,23850.0
2007-03-07 11:45:00,30.6,30.62,30.57,30.59,34200.0,16.7444,16.7553,16.728,16.7389,34200.0
2007-03-07 11:50:00,30.59,30.66,30.59,30.64,26325.0,16.7389,16.7772,16.7389,16.7663,26325.0
2007-03-07 11:55:00,30.65,30.75,30.65,30.75,24975.0,16.7718,16.8265,16.7718,16.8265,24975.0
2007-03-07 12:00:00,30.74,30.76,30.73,30.73,20475.0,16.821,16.832,16.8155,16.8155,20475.0
2007-03-07 12:05:00,30.74,30.82,30.72,30.78,41400.0,16.821,16.8648,16.8101,16.8429,41400.0
2007-03-07 12:10:00,30.79,30.8,30.62,30.72,14400.0,16.8484,16.8538,16.7553,16.8101,14400.0
2007-03-07 12:15:00,30.77,30.78,30.72,30.75,15300.0,16.8374,16.8429,16.8101,16.8265,15300.0
2007-03-07 12:20:00,30.76,30.76,30.72,30.74,6075.0,16.832,16.832,16.8101,16.821,6075.0
2007-03-07 12:25:00,30.74,30.78,30.62,30.77,21375.0,16.821,16.8429,16.7553,16.8374,21375.0
2007-03-07 12:30:00,30.78,30.8,30.62,30.66,33075.0,16.8429,16.8538,16.7553,16.7772,33075.0
2007-03-07 12:35:00,30.66,30.84,30.57,30.84,109350.0,16.7772,16.8757,16.728,16.8757,109350.0
2007-03-07 12:40:00,30.83,30.84,30.81,30.84,10350.0,16.8703,16.8757,16.8593,16.8757,10350.0
2007-03-07 12:45:00,30.83,30.94,30.62,30.84,66825.0,16.8703,16.9304,16.7553,16.8757,66825.0
2007-03-07 12:50:00,30.84,30.84,30.81,30.83,10800.0,16.8757,16.8757,16.8593,16.8703,10800.0
2007-03-07 12:55:00,30.83,30.84,30.82,30.83,4500.0,16.8703,16.8757,16.8648,16.8703,4500.0
2007-03-07 13:00:00,30.82,30.82,30.8,30.82,17550.0,16.8648,16.8648,16.8538,16.8648,17550.0
2007-03-07 13:05:00,30.83,30.88,30.83,30.87,47475.0,16.8703,16.8976,16.8703,16.8921,47475.0
2007-03-07 13:10:00,30.84,30.88,30.81,30.88,24300.0,16.8757,16.8976,16.8593,16.8976,24300.0
2007-03-07 13:15:00,30.88,30.88,30.84,30.84,13725.0,16.8976,16.8976,16.8757,16.8757,13725.0
2007-03-07 13:20:00,30.85,30.88,30.83,30.88,16200.0,16.8812,16.8976,16.8703,16.8976,16200.0
2007-03-07 13:25:00,30.88,30.88,30.83,30.83,14850.0,16.8976,16.8976,16.8703,16.8703,14850.0
2007-03-07 13:30:00,30.83,30.84,30.81,30.84,6750.0,16.8703,16.8757,16.8593,16.8757,6750.0
2007-03-07 13:35:00,30.84,30.92,30.84,30.88,32400.0,16.8757,16.9195,16.8757,16.8976,32400.0
2007-03-07 13:40:00,30.88,30.91,30.85,30.91,17325.0,16.8976,16.914,16.8812,16.914,17325.0
2007-03-07 13:45:00,30.92,31.01,30.91,31.0,42525.0,16.9195,16.9688,16.914,16.9633,42525.0
2007-03-07 13:50:00,31.0,31.0,30.95,30.95,12150.0,16.9633,16.9633,16.9359,16.9359,12150.0
2007-03-07 13:55:00,30.95,30.95,30.92,30.93,13725.0,16.9359,16.9359,16.9195,16.925,13725.0
2007-03-07 14:00:00,30.93,30.94,30.83,30.83,38250.0,16.925,16.9304,16.8703,16.8703,38250.0
2007-03-07 14:05:00,30.84,30.91,30.81,30.88,33075.0,16.8757,16.914,16.8593,16.8976,33075.0
2007-03-07 14:10:00,30.86,30.88,30.8,30.83,56250.0,16.8867,16.8976,16.8538,16.8703,56250.0
2007-03-07 14:15:00,30.83,30.88,30.82,30.88,15300.0,16.8703,16.8976,16.8648,16.8976,15300.0
2007-03-07 14:20:00,30.88,30.92,30.84,30.84,27900.0,16.8976,16.9195,16.8757,16.8757,27900.0
2007-03-07 14:25:00,30.84,30.85,30.83,30.84,6525.0,16.8757,16.8812,16.8703,16.8757,6525.0
2007-03-07 14:30:00,30.85,30.93,30.85,30.91,16650.0,16.8812,16.925,16.8812,16.914,16650.0
2007-03-07 14:35:00,30.91,30.93,30.85,30.86,22725.0,16.914,16.925,16.8812,16.8867,22725.0
2007-03-07 14:40:00,30.87,30.92,30.87,30.89,14400.0,16.8921,16.9195,16.8921,16.9031,14400.0
2007-03-07 14:45:00,30.89,30.94,30.88,30.94,49500.0,16.9031,16.9304,16.8976,16.9304,49500.0
2007-03-07 14:50:00,30.96,30.97,30.89,30.92,20475.0,16.9414,16.9469,16.9031,16.9195,20475.0
2007-03-07 14:55:00,30.92,30.92,30.84,30.86,14850.0,16.9195,16.9195,16.8757,16.8867,14850.0
2007-03-07 15:00:00,30.87,30.92,30.87,30.92,16425.0,16.8921,16.9195,16.8921,16.9195,16425.0
2007-03-07 15:05:00,30.92,30.97,30.92,30.95,38025.0,16.9195,16.9469,16.9195,16.9359,38025.0
2007-03-07 15:10:00,30.95,30.99,30.94,30.96,43875.0,16.9359,16.9578,16.9304,16.9414,43875.0
2007-03-07 15:15:00,30.96,30.97,30.96,30.96,28800.0,16.9414,16.9469,16.9414,16.9414,28800.0
2007-03-07 15:20:00,30.95,30.95,30.92,30.92,81225.0,16.9359,16.9359,16.9195,16.9195,81225.0
2007-03-07 15:25:00,30.92,30.95,30.88,30.88,41850.0,16.9195,16.9359,16.8976,16.8976,41850.0
2007-03-07 15:30:00,30.87,30.9,30.84,30.88,34650.0,16.8921,16.9086,16.8757,16.8976,34650.0
2007-03-07 15:35:00,30.88,30.9,30.87,30.88,24975.0,16.8976,16.9086,16.8921,16.8976,24975.0
2007-03-07 15:40:00,30.88,30.91,30.82,30.83,40275.0,16.8976,16.914,16.8648,16.8703,40275.0
2007-03-07 15:45:00,30.84,30.88,30.76,30.87,78300.0,16.8757,16.8976,16.832,16.8921,78300.0
2007-03-07 15:50:00,30.86,30.87,30.77,30.79,49050.0,16.8867,16.8921,16.8374,16.8484,49050.0
2007-03-07 15:55:00,30.78,30.82,30.75,30.8,112950.0,16.8429,16.8648,16.8265,16.8538,112950.0
2007-03-08 09:30:00,31.03,31.11,30.71,30.72,146025.0,16.9797,17.0235,16.8046,16.8101,146025.0
2007-03-08 09:35:00,30.7,30.94,30.7,30.92,82350.0,16.7991,16.9304,16.7991,16.9195,82350.0
2007-03-08 09:40:00,30.91,31.01,30.87,30.95,67725.0,16.914,16.9688,16.8921,16.9359,67725.0
2007-03-08 09:45:00,30.96,30.96,30.86,30.88,41400.0,16.9414,16.9414,16.8867,16.8976,41400.0
2007-03-08 09:50:00,30.89,31.0,30.89,30.96,57375.0,16.9031,16.9633,16.9031,16.9414,57375.0
2007-03-08 09:55:00,30.95,31.0,30.82,30.84,81000.0,16.9359,16.9633,16.8648,16.8757,81000.0
2007-03-08 10:00:00,30.84,30.87,30.82,30.87,58050.0,16.8757,16.8921,16.8648,16.8921,58050.0
2007-03-08 10:05:00,30.88,30.9,30.86,30.88,32175.0,16.8976,16.9086,16.8867,16.8976,32175.0
2007-03-08 10:10:00,30.89,30.89,30.84,30.85,51750.0,16.9031,16.9031,16.8757,16.8812,51750.0
2007-03-08 10:15:00,30.85,30.93,30.85,30.92,38025.0,16.8812,16.925,16.8812,16.9195,38025.0
2007-03-08 10:20:00,30.92,31.0,30.9,30.91,63450.0,16.9195,16.9633,16.9086,16.914,63450.0
2007-03-08 10:25:00,30.9,30.99,30.89,30.99,28125.0,16.9086,16.9578,16.9031,16.9578,28125.0
2007-03-08 10:30:00,31.0,31.01,30.95,30.99,50400.0,16.9633,16.9688,16.9359,16.9578,50400.0
2007-03-08 10:35:00,31.0,31.07,30.99,31.04,28800.0,16.9633,17.0016,16.9578,16.9852,28800.0
2007-03-08 10:40:00,31.06,31.07,31.04,31.04,31500.0,16.9961,17.0016,16.9852,16.9852,31500.0
2007-03-08 10:45:00,31.06,31.07,31.05,31.06,19350.0,16.9961,17.0016,16.9906,16.9961,19350.0
2007-03-08 10:50:00,31.06,31.07,31.02,31.04,16425.0,16.9961,17.0016,16.9742,16.9852,16425.0
2007-03-08 10:55:00,31.04,31.04,31.0,31.01,17100.0,16.9852,16.9852,16.9633,16.9688,17100.0
2007-03-08 11:00:00,31.02,31.03,30.98,30.98,21600.0,16.9742,16.9797,16.9523,16.9523,21600.0
2007-03-08 11:05:00,31.0,31.06,31.0,31.04,24975.0,16.9633,16.9961,16.9633,16.9852,24975.0
2007-03-08 11:10:00,31.04,31.04,30.97,31.02,25200.0,16.9852,16.9852,16.9469,16.9742,25200.0
2007-03-08 11:15:00,31.02,31.02,30.97,30.99,18675.0,16.9742,16.9742,16.9469,16.9578,18675.0
2007-03-08 11:20:00,30.99,31.03,30.98,31.01,15300.0,16.9578,16.9797,16.9523,16.9688,15300.0
2007-03-08 11:25:00,31.02,31.06,31.01,31.04,15525.0,16.9742,16.9961,16.9688,16.9852,15525.0
2007-03-08 11:30:00,31.04,31.07,31.03,31.07,17100.0,16.9852,17.0016,16.9797,17.0016,17100.0
2007-03-08 11:35:00,31.07,31.1,31.07,31.08,18675.0,17.0016,17.018,17.0016,17.0071,18675.0
2007-03-08 11:40:00,31.09,31.18,31.08,31.18,44775.0,17.0125,17.0618,17.0071,17.0618,44775.0
2007-03-08 11:45:00,31.18,31.2,31.12,31.15,85050.0,17.0618,17.0727,17.0289,17.0454,85050.0
2007-03-08 11:50:00,31.14,31.17,31.11,31.14,20475.0,17.0399,17.0563,17.0235,17.0399,20475.0
2007-03-08 11:55:00,31.15,31.16,31.12,31.16,13275.0,17.0454,17.0508,17.0289,17.0508,13275.0
2007-03-08 12:00:00,31.14,31.2,31.14,31.2,17550.0,17.0399,17.0727,17.0399,17.0727,17550.0
2007-03-08 12:05:00,31.2,31.24,31.18,31.2,36000.0,17.0727,17.0946,17.0618,17.0727,36000.0
2007-03-08 12:10:00,31.2,31.22,31.16,31.22,12600.0,17.0727,17.0837,17.0508,17.0837,12600.0
2007-03-08 12:15:00,31.22,31.23,31.17,31.19,16425.0,17.0837,17.0891,17.0563,17.0673,16425.0
2007-03-08 12:20:00,31.2,31.24,31.19,31.22,36900.0,17.0727,17.0946,17.0673,17.0837,36900.0
2007-03-08 12:25:00,31.22,31.24,31.2,31.23,13275.0,17.0837,17.0946,17.0727,17.0891,13275.0
2007-03-08 12:30:00,31.22,31.27,31.22,31.25,13725.0,17.0837,17.111,17.0837,17.1001,13725.0
2007-03-08 12:35:00,31.24,31.24,31.21,31.22,25425.0,17.0946,17.0946,17.0782,17.0837,25425.0
2007-03-08 12:40:00,31.21,31.24,31.2,31.24,10800.0,17.0782,17.0946,17.0727,17.0946,10800.0
2007-03-08 12:45:00,31.24,31.24,31.19,31.23,22050.0,17.0946,17.0946,17.0673,17.0891,22050.0
2007-03-08 12:50:00,31.23,31.24,31.2,31.21,18675.0,17.0891,17.0946,17.0727,17.0782,18675.0
2007-03-08 12:55:00,31.2,31.24,31.19,31.23,19575.0,17.0727,17.0946,17.0673,17.0891,19575.0
2007-03-08 13:00:00,31.23,31.23,31.21,31.21,8325.0,17.0891,17.0891,17.0782,17.0782,8325.0
2007-03-08 13:05:00,31.21,31.21,31.17,31.18,6750.0,17.0782,17.0782,17.0563,17.0618,6750.0
2007-03-08 13:10:00,31.17,31.21,31.14,31.21,21600.0,17.0563,17.0782,17.0399,17.0782,21600.0
2007-03-08 13:15:00,31.22,31.24,31.14,31.16,17550.0,17.0837,17.0946,17.0399,17.0508,17550.0
2007-03-08 13:20:00,31.16,31.17,31.14,31.17,16200.0,17.0508,17.0563,17.0399,17.0563,16200.0
2007-03-08 13:25:00,31.17,31.21,31.16,31.2,13275.0,17.0563,17.0782,17.0508,17.0727,13275.0
2007-03-08 13:30:00,31.2,31.2,31.12,31.12,16425.0,17.0727,17.0727,17.0289,17.0289,16425.0
2007-03-08 13:35:00,31.12,31.16,31.12,31.12,9675.0,17.0289,17.0508,17.0289,17.0289,9675.0
2007-03-08 13:40:00,31.12,31.14,31.08,31.14,25875.0,17.0289,17.0399,17.0071,17.0399,25875.0
2007-03-08 13:45:00,31.14,31.21,31.12,31.19,19125.0,17.0399,17.0782,17.0289,17.0673,19125.0
2007-03-08 13:50:00,31.19,31.2,31.12,31.13,17775.0,17.0673,17.0727,17.0289,17.0344,17775.0
2007-03-08 13:55:00,31.14,31.17,31.14,31.14,21375.0,17.0399,17.0563,17.0399,17.0399,21375.0
2007-03-08 14:00:00,31.13,31.13,31.05,31.05,16425.0,17.0344,17.0344,16.9906,16.9906,16425.0
2007-03-08 14:05:00,31.05,31.11,31.05,31.09,16200.0,16.9906,17.0235,16.9906,17.0125,16200.0
2007-03-08 14:10:00,31.08,31.09,31.02,31.03,24975.0,17.0071,17.0125,16.9742,16.9797,24975.0
2007-03-08 14:15:00,31.01,31.07,30.99,31.04,32625.0,16.9688,17.0016,16.9578,16.9852,32625.0
2007-03-08 14:20:00,31.03,31.05,31.01,31.04,19350.0,16.9797,16.9906,16.9688,16.9852,19350.0
2007-03-08 14:25:00,31.05,31.07,30.99,30.99,18450.0,16.9906,17.0016,16.9578,16.9578,18450.0
2007-03-08 14:30:00,30.99,31.01,30.92,30.94,48825.0,16.9578,16.9688,16.9195,16.9304,48825.0
2007-03-08 14:35:00,30.95,30.97,30.87,30.96,68625.0,16.9359,16.9469,16.8921,16.9414,68625.0
2007-03-08 14:40:00,30.95,31.0,30.92,30.97,33300.0,16.9359,16.9633,16.9195,16.9469,33300.0
2007-03-08 14:45:00,30.97,31.02,30.96,31.01,28800.0,16.9469,16.9742,16.9414,16.9688,28800.0
2007-03-08 14:50:00,31.01,31.04,30.98,31.02,29700.0,16.9688,16.9852,16.9523,16.9742,29700.0
2007-03-08 14:55:00,31.02,31.1,31.01,31.08,30150.0,16.9742,17.018,16.9688,17.0071,30150.0
2007-03-08 15:00:00,31.07,31.13,31.07,31.09,32625.0,17.0016,17.0344,17.0016,17.0125,32625.0
2007-03-08 15:05:00,31.09,31.09,31.03,31.04,15075.0,17.0125,17.0125,16.9797,16.9852,15075.0
2007-03-08 15:10:00,31.04,31.09,31.03,31.06,21825.0,16.9852,17.0125,16.9797,16.9961,21825.0
2007-03-08 15:15:00,31.06,31.09,31.05,31.05,23625.0,16.9961,17.0125,16.9906,16.9906,23625.0
2007-03-08 15:20:00,31.05,31.09,31.05,31.09,24525.0,16.9906,17.0125,16.9906,17.0125,24525.0
2007-03-08 15:25:00,31.08,31.12,31.08,31.09,19350.0,17.0071,17.0289,17.0071,17.0125,19350.0
2007-03-08 15:30:00,31.1,31.15,31.08,31.15,31725.0,17.018,17.0454,17.0071,17.0454,31725.0
2007-03-08 15:35:00,31.15,31.16,31.11,31.12,35775.0,17.0454,17.0508,17.0235,17.0289,35775.0
2007-03-08 15:40:00,31.12,31.15,31.11,31.12,35100.0,17.0289,17.0454,17.0235,17.0289,35100.0
2007-03-08 15:45:00,31.13,31.13,31.08,31.11,28125.0,17.0344,17.0344,17.0071,17.0235,28125.0
2007-03-08 15:50:00,31.12,31.13,31.05,31.07,103500.0,17.0289,17.0344,16.9906,17.0016,103500.0
2007-03-08 15:55:00,31.07,31.07,31.01,31.06,78075.0,17.0016,17.0016,16.9688,16.9961,78075.0
2007-03-09 09:30:00,31.49,31.49,31.4,31.48,152550.0,17.2314,17.2314,17.1822,17.2259,152550.0
2007-03-09 09:35:00,31.48,31.72,31.48,31.67,89325.0,17.2259,17.3573,17.2259,17.3299,89325.0
2007-03-09 09:40:00,31.64,31.74,31.62,31.7,67950.0,17.3135,17.3682,17.3025,17.3463,67950.0
2007-03-09 09:45:00,31.7,31.82,31.68,31.79,67725.0,17.3463,17.412,17.3354,17.3956,67725.0
2007-03-09 09:50:00,31.79,31.79,31.6,31.64,85275.0,17.3956,17.3956,17.2916,17.3135,85275.0
2007-03-09 09:55:00,31.64,31.65,31.58,31.59,82125.0,17.3135,17.319,17.2807,17.2861,82125.0
2007-03-09 10:00:00,31.59,31.61,31.52,31.54,73125.0,17.2861,17.2971,17.2478,17.2588,73125.0
2007-03-09 10:05:00,31.53,31.57,31.5,31.53,57825.0,17.2533,17.2752,17.2369,17.2533,57825.0
2007-03-09 10:10:00,31.53,31.59,31.53,31.56,42525.0,17.2533,17.2861,17.2533,17.2697,42525.0
2007-03-09 10:15:00,31.55,31.6,31.47,31.54,67950.0,17.2642,17.2916,17.2205,17.2588,67950.0
2007-03-09 10:20:00,31.52,31.64,31.51,31.64,52200.0,17.2478,17.3135,17.2424,17.3135,52200.0
2007-03-09 10:25:00,31.62,31.62,31.56,31.6,19575.0,17.3025,17.3025,17.2697,17.2916,19575.0
2007-03-09 10:30:00,31.6,31.6,31.54,31.56,18450.0,17.2916,17.2916,17.2588,17.2697,18450.0
2007-03-09 10:35:00,31.56,31.59,31.53,31.55,47250.0,17.2697,17.2861,17.2533,17.2642,47250.0
2007-03-09 10:40:00,31.56,31.6,31.52,31.52,29250.0,17.2697,17.2916,17.2478,17.2478,29250.0
2007-03-09 10:45:00,31.52,31.57,31.52,31.57,48150.0,17.2478,17.2752,17.2478,17.2752,48150.0
2007-03-09 10:50:00,31.57,31.61,31.56,31.6,20700.0,17.2752,17.2971,17.2697,17.2916,20700.0
2007-03-09 10:55:00,31.6,31.6,31.56,31.56,20475.0,17.2916,17.2916,17.2697,17.2697,20475.0
2007-03-09 11:00:00,31.56,31.65,31.56,31.65,58725.0,17.2697,17.319,17.2697,17.319,58725.0
2007-03-09 11:05:00,31.65,31.67,31.63,31.67,48375.0,17.319,17.3299,17.308,17.3299,48375.0
2007-03-09 11:10:00,31.67,31.74,31.67,31.7,54225.0,17.3299,17.3682,17.3299,17.3463,54225.0
2007-03-09 11:15:00,31.7,31.73,31.67,31.71,27675.0,17.3463,17.3627,17.3299,17.3518,27675.0
2007-03-09 11:20:00,31.7,31.72,31.68,31.71,38925.0,17.3463,17.3573,17.3354,17.3518,38925.0
2007-03-09 11:25:00,31.71,31.75,31.68,31.68,26100.0,17.3518,17.3737,17.3354,17.3354,26100.0
2007-03-09 11:30:00,31.68,31.76,31.68,31.73,47475.0,17.3354,17.3792,17.3354,17.3627,47475.0
2007-03-09 11:35:00,31.72,31.77,31.72,31.75,37575.0,17.3573,17.3846,17.3573,17.3737,37575.0
2007-03-09 11:40:00,31.76,31.76,31.72,31.74,35100.0,17.3792,17.3792,17.3573,17.3682,35100.0
2007-03-09 11:45:00,31.73,31.77,31.73,31.76,15300.0,17.3627,17.3846,17.3627,17.3792,15300.0
2007-03-09 11:50:00,31.75,31.78,31.71,31.76,26775.0,17.3737,17.3901,17.3518,17.3792,26775.0
2007-03-09 11:55:00,31.76,31.76,31.72,31.73,43425.0,17.3792,17.3792,17.3573,17.3627,43425.0
2007-03-09 12:00:00,31.73,31.76,31.72,31.75,40275.0,17.3627,17.3792,17.3573,17.3737,40275.0
2007-03-09 12:05:00,31.75,31.8,31.74,31.77,99450.0,17.3737,17.401,17.3682,17.3846,99450.0
2007-03-09 12:10:00,31.77,31.8,31.76,31.79,32850.0,17.3846,17.401,17.3792,17.3956,32850.0
2007-03-09 12:15:00,31.79,31.79,31.77,31.78,18225.0,17.3956,17.3956,17.3846,17.3901,18225.0
2007-03-09 12:20:00,31.77,31.85,31.77,31.83,18000.0,17.3846,17.4284,17.3846,17.4175,18000.0
2007-03-09 12:25:00,31.82,31.93,31.82,31.91,39600.0,17.412,17.4722,17.412,17.4612,39600.0
2007-03-09 12:30:00,31.91,31.91,31.88,31.89,17550.0,17.4612,17.4612,17.4448,17.4503,17550.0
2007-03-09 12:35:00,31.89,31.89,31.82,31.86,38700.0,17.4503,17.4503,17.412,17.4339,38700.0
2007-03-09 12:40:00,31.85,31.85,31.82,31.82,31725.0,17.4284,17.4284,17.412,17.412,31725.0
2007-03-09 12:45:00,31.82,31.83,31.78,31.8,52200.0,17.412,17.4175,17.3901,17.401,52200.0
2007-03-09 12:50:00,31.8,31.82,31.76,31.82,29475.0,17.401,17.412,17.3792,17.412,29475.0
2007-03-09 12:55:00,31.82,31.84,31.79,31.8,92700.0,17.412,17.4229,17.3956,17.401,92700.0
2007-03-09 13:00:00,31.79,31.81,31.78,31.81,19575.0,17.3956,17.4065,17.3901,17.4065,19575.0
2007-03-09 13:05:00,31.81,31.83,31.81,31.81,40050.0,17.4065,17.4175,17.4065,17.4065,40050.0
2007-03-09 13:10:00,31.82,31.84,31.79,31.81,30375.0,17.412,17.4229,17.3956,17.4065,30375.0
2007-03-09 13:15:00,31.79,31.79,31.75,31.78,25425.0,17.3956,17.3956,17.3737,17.3901,25425.0
2007-03-09 13:20:00,31.78,31.82,31.77,31.78,25875.0,17.3901,17.412,17.3846,17.3901,25875.0
2007-03-09 13:25:00,31.8,31.8,31.78,31.8,3825.0,17.401,17.401,17.3901,17.401,3825.0
2007-03-09 13:30:00,31.79,31.82,31.78,31.81,25650.0,17.3956,17.412,17.3901,17.4065,25650.0
2007-03-09 13:35:00,31.8,31.8,31.76,31.78,35775.0,17.401,17.401,17.3792,17.3901,35775.0
2007-03-09 13:40:00,31.77,31.8,31.76,31.79,22950.0,17.3846,17.401,17.3792,17.3956,22950.0
2007-03-09 13:45:00,31.79,31.79,31.78,31.78,27225.0,17.3956,17.3956,17.3901,17.3901,27225.0
2007-03-09 13:50:00,31.78,31.79,31.69,31.73,49050.0,17.3901,17.3956,17.3409,17.3627,49050.0
2007-03-09 13:55:00,31.72,31.74,31.65,31.65,123300.0,17.3573,17.3682,17.319,17.319,123300.0
2007-03-09 14:00:00,31.65,31.65,31.52,31.59,72450.0,17.319,17.319,17.2478,17.2861,72450.0
2007-03-09 14:05:00,31.58,31.6,31.52,31.6,28350.0,17.2807,17.2916,17.2478,17.2916,28350.0
2007-03-09 14:10:00,31.59,31.6,31.54,31.55,11025.0,17.2861,17.2916,17.2588,17.2642,11025.0
2007-03-09 14:15:00,31.55,31.56,31.47,31.51,25425.0,17.2642,17.2697,17.2205,17.2424,25425.0
2007-03-09 14:20:00,31.51,31.57,31.51,31.56,33525.0,17.2424,17.2752,17.2424,17.2697,33525.0
2007-03-09 14:25:00,31.57,31.59,31.53,31.59,63675.0,17.2752,17.2861,17.2533,17.2861,63675.0
2007-03-09 14:30:00,31.57,31.59,31.56,31.56,24300.0,17.2752,17.2861,17.2697,17.2697,24300.0
2007-03-09 14:35:00,31.56,31.61,31.56,31.6,52875.0,17.2697,17.2971,17.2697,17.2916,52875.0
2007-03-09 14:40:00,31.59,31.62,31.56,31.57,15525.0,17.2861,17.3025,17.2697,17.2752,15525.0
2007-03-09 14:45:00,31.56,31.6,31.56,31.56,70425.0,17.2697,17.2916,17.2697,17.2697,70425.0
2007-03-09 14:50:00,31.56,31.57,31.51,31.51,24075.0,17.2697,17.2752,17.2424,17.2424,24075.0
2007-03-09 14:55:00,31.51,31.63,31.5,31.59,45450.0,17.2424,17.308,17.2369,17.2861,45450.0
2007-03-09 15:00:00,31.6,31.63,31.58,31.6,44775.0,17.2916,17.308,17.2807,17.2916,44775.0
2007-03-09 15:05:00,31.6,31.6,31.54,31.56,26775.0,17.2916,17.2916,17.2588,17.2697,26775.0
2007-03-09 15:10:00,31.56,31.57,31.53,31.56,13725.0,17.2697,17.2752,17.2533,17.2697,13725.0
2007-03-09 15:15:00,31.56,31.6,31.56,31.57,27450.0,17.2697,17.2916,17.2697,17.2752,27450.0
2007-03-09 15:20:00,31.57,31.6,31.55,31.57,24075.0,17.2752,17.2916,17.2642,17.2752,24075.0
2007-03-09 15:25:00,31.57,31.62,31.56,31.61,10350.0,17.2752,17.3025,17.2697,17.2971,10350.0
2007-03-09 15:30:00,31.61,31.61,31.56,31.59,36225.0,17.2971,17.2971,17.2697,17.2861,36225.0
2007-03-09 15:35:00,31.6,31.64,31.6,31.64,24300.0,17.2916,17.3135,17.2916,17.3135,24300.0
2007-03-09 15:40:00,31.64,31.67,31.62,31.64,24300.0,17.3135,17.3299,17.3025,17.3135,24300.0
2007-03-09 15:45:00,31.64,31.69,31.64,31.67,33075.0,17.3135,17.3409,17.3135,17.3299,33075.0
2007-03-09 15:50:00,31.67,31.7,31.65,31.69,72225.0,17.3299,17.3463,17.319,17.3409,72225.0
2007-03-09 15:55:00,31.69,31.69,31.64,31.64,148725.0,17.3409,17.3409,17.3135,17.3135,148725.0
2007-03-12 09:30:00,31.64,31.74,31.55,31.59,77400.0,17.3135,17.3682,17.2642,17.2861,77400.0
2007-03-12 09:35:00,31.57,31.75,31.57,31.6,29250.0,17.2752,17.3737,17.2752,17.2916,29250.0
2007-03-12 09:40:00,31.61,31.66,31.56,31.63,36450.0,17.2971,17.3244,17.2697,17.308,36450.0
2007-03-12 09:45:00,31.63,31.67,31.56,31.58,37350.0,17.308,17.3299,17.2697,17.2807,37350.0
2007-03-12 09:50:00,31.58,31.62,31.56,31.6,34650.0,17.2807,17.3025,17.2697,17.2916,34650.0
2007-03-12 09:55:00,31.6,31.67,31.6,31.67,32625.0,17.2916,17.3299,17.2916,17.3299,32625.0
2007-03-12 10:00:00,31.65,31.65,31.58,31.64,17775.0,17.319,17.319,17.2807,17.3135,17775.0
2007-03-12 10:05:00,31.63,31.64,31.58,31.6,38025.0,17.308,17.3135,17.2807,17.2916,38025.0
2007-03-12 10:10:00,31.6,31.76,31.6,31.72,38475.0,17.2916,17.3792,17.2916,17.3573,38475.0
2007-03-12 10:15:00,31.72,31.76,31.68,31.72,33975.0,17.3573,17.3792,17.3354,17.3573,33975.0
2007-03-12 10:20:00,31.72,31.89,31.72,31.76,51750.0,17.3573,17.4503,17.3573,17.3792,51750.0
2007-03-12 10:25:00,31.77,31.77,31.74,31.74,6525.0,17.3846,17.3846,17.3682,17.3682,6525.0
2007-03-12 10:30:00,31.82,31.83,31.8,31.8,3825.0,17.412,17.4175,17.401,17.401,3825.0
2007-03-12 10:35:00,31.8,31.86,31.8,31.84,28800.0,17.401,17.4339,17.401,17.4229,28800.0
2007-03-12 10:40:00,31.83,31.83,31.75,31.78,21150.0,17.4175,17.4175,17.3737,17.3901,21150.0
2007-03-12 10:45:00,31.78,31.78,31.73,31.75,26550.0,17.3901,17.3901,17.3627,17.3737,26550.0
2007-03-12 10:50:00,31.76,31.79,31.76,31.78,16425.0,17.3792,17.3956,17.3792,17.3901,16425.0
2007-03-12 10:55:00,31.76,31.76,31.69,31.74,24075.0,17.3792,17.3792,17.3409,17.3682,24075.0
2007-03-12 11:00:00,31.74,31.76,31.73,31.74,14400.0,17.3682,17.3792,17.3627,17.3682,14400.0
2007-03-12 11:05:00,31.75,31.76,31.68,31.68,273150.0,17.3737,17.3792,17.3354,17.3354,273150.0
2007-03-12 11:10:00,31.68,31.68,31.67,31.67,45450.0,17.3354,17.3354,17.3299,17.3299,45450.0
2007-03-12 11:15:00,31.68,31.68,31.66,31.66,20925.0,17.3354,17.3354,17.3244,17.3244,20925.0
2007-03-12 11:20:00,31.66,31.66,31.62,31.62,85050.0,17.3244,17.3244,17.3025,17.3025,85050.0
2007-03-12 11:25:00,31.62,31.65,31.62,31.65,12600.0,17.3025,17.319,17.3025,17.319,12600.0
2007-03-12 11:30:00,31.62,31.63,31.6,31.6,218250.0,17.3025,17.308,17.2916,17.2916,218250.0
2007-03-12 11:35:00,31.6,31.6,31.56,31.58,33075.0,17.2916,17.2916,17.2697,17.2807,33075.0
2007-03-12 11:40:00,31.58,31.61,31.56,31.6,40500.0,17.2807,17.2971,17.2697,17.2916,40500.0
2007-03-12 11:45:00,31.59,31.6,31.56,31.6,14625.0,17.2861,17.2916,17.2697,17.2916,14625.0
2007-03-12 11:50:00,31.6,31.68,31.6,31.68,23175.0,17.2916,17.3354,17.2916,17.3354,23175.0
2007-03-12 11:55:00,31.68,31.68,31.65,31.66,11925.0,17.3354,17.3354,17.319,17.3244,11925.0
2007-03-12 12:00:00,31.66,31.68,31.62,31.64,16650.0,17.3244,17.3354,17.3025,17.3135,16650.0
2007-03-12 12:05:00,31.64,31.68,31.62,31.68,15750.0,17.3135,17.3354,17.3025,17.3354,15750.0
2007-03-12 12:10:00,31.69,31.74,31.67,31.72,19800.0,17.3409,17.3682,17.3299,17.3573,19800.0
2007-03-12 12:15:00,31.72,31.74,31.71,31.72,12825.0,17.3573,17.3682,17.3518,17.3573,12825.0
2007-03-12 12:20:00,31.72,31.72,31.62,31.63,16650.0,17.3573,17.3573,17.3025,17.308,16650.0
2007-03-12 12:25:00,31.64,31.65,31.62,31.63,31050.0,17.3135,17.319,17.3025,17.308,31050.0
2007-03-12 12:30:00,31.62,31.67,31.62,31.67,9675.0,17.3025,17.3299,17.3025,17.3299,9675.0
2007-03-12 12:35:00,31.67,31.67,31.62,31.62,18225.0,17.3299,17.3299,17.3025,17.3025,18225.0
2007-03-12 12:40:00,31.62,31.64,31.61,31.62,21150.0,17.3025,17.3135,17.2971,17.3025,21150.0
2007-03-12 12:45:00,31.62,31.63,31.62,31.63,60300.0,17.3025,17.308,17.3025,17.308,60300.0
2007-03-12 12:50:00,31.63,31.65,31.63,31.64,14175.0,17.308,17.319,17.308,17.3135,14175.0
2007-03-12 12:55:00,31.65,31.66,31.63,31.66,19575.0,17.319,17.3244,17.308,17.3244,19575.0
2007-03-12 13:00:00,31.66,31.67,31.63,31.66,17325.0,17.3244,17.3299,17.308,17.3244,17325.0
2007-03-12 13:05:00,31.66,31.68,31.63,31.65,26775.0,17.3244,17.3354,17.308,17.319,26775.0
2007-03-12 13:10:00,31.65,31.65,31.61,31.62,35325.0,17.319,17.319,17.2971,17.3025,35325.0
2007-03-12 13:15:00,31.62,31.62,31.61,31.61,18000.0,17.3025,17.3025,17.2971,17.2971,18000.0
2007-03-12 13:20:00,31.61,31.62,31.57,31.58,157500.0,17.2971,17.3025,17.2752,17.2807,157500.0
2007-03-12 13:25:00,31.58,31.58,31.52,31.52,69075.0,17.2807,17.2807,17.2478,17.2478,69075.0
2007-03-12 13:30:00,31.52,31.56,31.52,31.55,49950.0,17.2478,17.2697,17.2478,17.2642,49950.0
2007-03-12 13:35:00,31.56,31.59,31.55,31.55,56475.0,17.2697,17.2861,17.2642,17.2642,56475.0
2007-03-12 13:40:00,31.54,31.55,31.53,31.55,16875.0,17.2588,17.2642,17.2533,17.2642,16875.0
2007-03-12 13:45:00,31.55,31.58,31.55,31.57,31725.0,17.2642,17.2807,17.2642,17.2752,31725.0
2007-03-12 13:50:00,31.58,31.58,31.55,31.56,19350.0,17.2807,17.2807,17.2642,17.2697,19350.0
2007-03-12 13:55:00,31.56,31.56,31.55,31.56,13950.0,17.2697,17.2697,17.2642,17.2697,13950.0
2007-03-12 14:00:00,31.56,31.57,31.52,31.53,20925.0,17.2697,17.2752,17.2478,17.2533,20925.0
2007-03-12 14:05:00,31.53,31.53,31.51,31.52,17775.0,17.2533,17.2533,17.2424,17.2478,17775.0
2007-03-12 14:10:00,31.52,31.53,31.52,31.53,8100.0,17.2478,17.2533,17.2478,17.2533,8100.0
2007-03-12 14:15:00,31.53,31.57,31.53,31.57,21600.0,17.2533,17.2752,17.2533,17.2752,21600.0
2007-03-12 14:20:00,31.57,31.59,31.56,31.57,51075.0,17.2752,17.2861,17.2697,17.2752,51075.0
2007-03-12 14:25:00,31.57,31.59,31.56,31.56,27450.0,17.2752,17.2861,17.2697,17.2697,27450.0
2007-03-12 14:30:00,31.57,31.61,31.57,31.6,21150.0,17.2752,17.2971,17.2752,17.2916,21150.0
2007-03-12 14:35:00,31.6,31.65,31.57,31.63,45000.0,17.2916,17.319,17.2752,17.308,45000.0
2007-03-12 14:40:00,31.63,31.72,31.61,31.72,35550.0,17.308,17.3573,17.2971,17.3573,35550.0
2007-03-12 14:45:00,31.72,31.72,31.67,31.69,19575.0,17.3573,17.3573,17.3299,17.3409,19575.0
2007-03-12 14:50:00,31.69,31.7,31.68,31.68,9900.0,17.3409,17.3463,17.3354,17.3354,9900.0
2007-03-12 14:55:00,31.68,31.7,31.67,31.67,17100.0,17.3354,17.3463,17.3299,17.3299,17100.0
2007-03-12 15:00:00,31.68,31.69,31.64,31.69,16875.0,17.3354,17.3409,17.3135,17.3409,16875.0
2007-03-12 15:05:00,31.68,31.69,31.66,31.69,8325.0,17.3354,17.3409,17.3244,17.3409,8325.0
2007-03-12 15:10:00,31.69,31.72,31.68,31.72,20700.0,17.3409,17.3573,17.3354,17.3573,20700.0
2007-03-12 15:15:00,31.72,31.72,31.68,31.69,17100.0,17.3573,17.3573,17.3354,17.3409,17100.0
2007-03-12 15:20:00,31.69,31.69,31.66,31.67,24750.0,17.3409,17.3409,17.3244,17.3299,24750.0
2007-03-12 15:25:00,31.67,31.68,31.66,31.67,20475.0,17.3299,17.3354,17.3244,17.3299,20475.0
2007-03-12 15:30:00,31.67,31.69,31.67,31.67,38700.0,17.3299,17.3409,17.3299,17.3299,38700.0
2007-03-12 15:35:00,31.68,31.68,31.59,31.6,238725.0,17.3354,17.3354,17.2861,17.2916,238725.0
2007-03-12 15:40:00,31.59,31.63,31.59,31.62,21600.0,17.2861,17.308,17.2861,17.3025,21600.0
2007-03-12 15:45:00,31.61,31.65,31.61,31.65,21375.0,17.2971,17.319,17.2971,17.319,21375.0
2007-03-12 15:50:00,31.65,31.65,31.62,31.64,17550.0,17.319,17.319,17.3025,17.3135,17550.0
2007-03-12 15:55:00,31.64,31.75,31.64,31.74,135900.0,17.3135,17.3737,17.3135,17.3682,135900.0
2007-03-13 09:30:00,31.48,31.5,31.34,31.44,135450.0,17.2259,17.2369,17.1493,17.2041,135450.0
2007-03-13 09:35:00,31.44,31.44,31.22,31.3,75825.0,17.2041,17.2041,17.0837,17.1274,75825.0
2007-03-13 09:40:00,31.32,31.35,31.26,31.3,56025.0,17.1384,17.1548,17.1056,17.1274,56025.0
2007-03-13 09:45:00,31.3,31.33,31.19,31.24,33525.0,17.1274,17.1439,17.0673,17.0946,33525.0
2007-03-13 09:50:00,31.24,31.37,31.2,31.33,49275.0,17.0946,17.1657,17.0727,17.1439,49275.0
2007-03-13 09:55:00,31.34,31.35,31.29,31.31,17550.0,17.1493,17.1548,17.122,17.1329,17550.0
2007-03-13 10:00:00,31.3,31.32,31.26,31.3,24975.0,17.1274,17.1384,17.1056,17.1274,24975.0
2007-03-13 10:05:00,31.3,31.3,31.13,31.2,82125.0,17.1274,17.1274,17.0344,17.0727,82125.0
2007-03-13 10:10:00,31.22,31.26,31.18,31.23,19125.0,17.0837,17.1056,17.0618,17.0891,19125.0
2007-03-13 10:15:00,31.24,31.31,31.21,31.3,14850.0,17.0946,17.1329,17.0782,17.1274,14850.0
2007-03-13 10:20:00,31.31,31.31,31.21,31.24,18000.0,17.1329,17.1329,17.0782,17.0946,18000.0
2007-03-13 10:25:00,31.23,31.31,31.22,31.31,21375.0,17.0891,17.1329,17.0837,17.1329,21375.0
2007-03-13 10:30:00,31.3,31.35,31.2,31.23,35775.0,17.1274,17.1548,17.0727,17.0891,35775.0
2007-03-13 10:35:00,31.23,31.24,31.18,31.18,18225.0,17.0891,17.0946,17.0618,17.0618,18225.0
2007-03-13 10:40:00,31.2,31.23,31.19,31.22,14400.0,17.0727,17.0891,17.0673,17.0837,14400.0
2007-03-13 10:45:00,31.24,31.31,31.22,31.28,16425.0,17.0946,17.1329,17.0837,17.1165,16425.0
2007-03-13 10:50:00,31.29,31.34,31.28,31.29,15975.0,17.122,17.1493,17.1165,17.122,15975.0
2007-03-13 10:55:00,31.28,31.29,31.21,31.28,26325.0,17.1165,17.122,17.0782,17.1165,26325.0
2007-03-13 11:00:00,31.28,31.3,31.24,31.3,11475.0,17.1165,17.1274,17.0946,17.1274,11475.0
2007-03-13 11:05:00,31.28,31.29,31.23,31.25,15075.0,17.1165,17.122,17.0891,17.1001,15075.0
2007-03-13 11:10:00,31.25,31.29,31.24,31.26,18000.0,17.1001,17.122,17.0946,17.1056,18000.0
2007-03-13 11:15:00,31.26,31.26,31.21,31.24,25425.0,17.1056,17.1056,17.0782,17.0946,25425.0
2007-03-13 11:20:00,31.25,31.27,31.2,31.24,36225.0,17.1001,17.111,17.0727,17.0946,36225.0
2007-03-13 11:25:00,31.22,31.23,31.17,31.19,17100.0,17.0837,17.0891,17.0563,17.0673,17100.0
2007-03-13 11:30:00,31.19,31.26,31.19,31.26,14400.0,17.0673,17.1056,17.0673,17.1056,14400.0
2007-03-13 11:35:00,31.27,31.32,31.26,31.32,27000.0,17.111,17.1384,17.1056,17.1384,27000.0
2007-03-13 11:40:00,31.32,31.32,31.25,31.31,44325.0,17.1384,17.1384,17.1001,17.1329,44325.0
2007-03-13 11:45:00,31.29,31.29,31.18,31.18,30375.0,17.122,17.122,17.0618,17.0618,30375.0
2007-03-13 11:50:00,31.2,31.22,31.17,31.22,17100.0,17.0727,17.0837,17.0563,17.0837,17100.0
2007-03-13 11:55:00,31.22,31.24,31.22,31.24,6525.0,17.0837,17.0946,17.0837,17.0946,6525.0
2007-03-13 12:00:00,31.23,31.23,31.15,31.21,22275.0,17.0891,17.0891,17.0454,17.0782,22275.0
2007-03-13 12:05:00,31.22,31.28,31.21,31.24,12600.0,17.0837,17.1165,17.0782,17.0946,12600.0
2007-03-13 12:10:00,31.22,31.24,31.13,31.19,19575.0,17.0837,17.0946,17.0344,17.0673,19575.0
2007-03-13 12:15:00,31.18,31.18,31.05,31.09,41850.0,17.0618,17.0618,16.9906,17.0125,41850.0
2007-03-13 12:20:00,31.09,31.1,30.96,30.99,86850.0,17.0125,17.018,16.9414,16.9578,86850.0
2007-03-13 12:25:00,31.0,31.0,30.86,30.86,78750.0,16.9633,16.9633,16.8867,16.8867,78750.0
2007-03-13 12:30:00,30.86,30.9,30.79,30.84,73125.0,16.8867,16.9086,16.8484,16.8757,73125.0
2007-03-13 12:35:00,30.85,30.92,30.84,30.89,67950.0,16.8812,16.9195,16.8757,16.9031,67950.0
2007-03-13 12:40:00,30.9,30.97,30.84,30.97,38025.0,16.9086,16.9469,16.8757,16.9469,38025.0
2007-03-13 12:45:00,30.99,31.02,30.99,31.0,12375.0,16.9578,16.9742,16.9578,16.9633,12375.0
2007-03-13 12:50:00,31.0,31.04,30.96,31.01,35775.0,16.9633,16.9852,16.9414,16.9688,35775.0
2007-03-13 12:55:00,31.01,31.04,30.95,31.04,60075.0,16.9688,16.9852,16.9359,16.9852,60075.0
2007-03-13 13:00:00,31.04,31.14,31.04,31.12,123300.0,16.9852,17.0399,16.9852,17.0289,123300.0
2007-03-13 13:05:00,31.11,31.12,31.05,31.08,87525.0,17.0235,17.0289,16.9906,17.0071,87525.0
2007-03-13 13:10:00,31.08,31.1,31.05,31.1,35550.0,17.0071,17.018,16.9906,17.018,35550.0
2007-03-13 13:15:00,31.08,31.08,31.05,31.08,16200.0,17.0071,17.0071,16.9906,17.0071,16200.0
2007-03-13 13:20:00,31.06,31.06,31.0,31.03,42300.0,16.9961,16.9961,16.9633,16.9797,42300.0
2007-03-13 13:25:00,31.04,31.06,30.96,30.98,30375.0,16.9852,16.9961,16.9414,16.9523,30375.0
2007-03-13 13:30:00,30.98,31.0,30.92,30.94,30150.0,16.9523,16.9633,16.9195,16.9304,30150.0
2007-03-13 13:35:00,30.93,30.97,30.86,30.94,49275.0,16.925,16.9469,16.8867,16.9304,49275.0
2007-03-13 13:40:00,30.92,30.97,30.88,30.94,20700.0,16.9195,16.9469,16.8976,16.9304,20700.0
2007-03-13 13:45:00,30.94,30.95,30.86,30.88,17100.0,16.9304,16.9359,16.8867,16.8976,17100.0
2007-03-13 13:50:00,30.86,30.89,30.83,30.89,28575.0,16.8867,16.9031,16.8703,16.9031,28575.0
2007-03-13 13:55:00,30.89,30.99,30.88,30.93,23625.0,16.9031,16.9578,16.8976,16.925,23625.0
2007-03-13 14:00:00,30.93,30.96,30.85,30.94,26100.0,16.925,16.9414,16.8812,16.9304,26100.0
2007-03-13 14:05:00,30.92,30.92,30.8,30.82,32850.0,16.9195,16.9195,16.8538,16.8648,32850.0
2007-03-13 14:10:00,30.83,30.85,30.72,30.76,42525.0,16.8703,16.8812,16.8101,16.832,42525.0
2007-03-13 14:15:00,30.75,30.83,30.75,30.81,37575.0,16.8265,16.8703,16.8265,16.8593,37575.0
2007-03-13 14:20:00,30.81,30.81,30.71,30.71,34875.0,16.8593,16.8593,16.8046,16.8046,34875.0
2007-03-13 14:25:00,30.7,30.79,30.68,30.77,32625.0,16.7991,16.8484,16.7882,16.8374,32625.0
2007-03-13 14:30:00,30.79,30.84,30.77,30.84,21600.0,16.8484,16.8757,16.8374,16.8757,21600.0
2007-03-13 14:35:00,30.84,30.86,30.74,30.77,37125.0,16.8757,16.8867,16.821,16.8374,37125.0
2007-03-13 14:40:00,30.78,30.89,30.78,30.89,36675.0,16.8429,16.9031,16.8429,16.9031,36675.0
2007-03-13 14:45:00,30.89,30.93,30.87,30.88,57150.0,16.9031,16.925,16.8921,16.8976,57150.0
2007-03-13 14:50:00,30.88,30.97,30.86,30.92,95625.0,16.8976,16.9469,16.8867,16.9195,95625.0
2007-03-13 14:55:00,30.92,30.93,30.86,30.88,47250.0,16.9195,16.925,16.8867,16.8976,47250.0
2007-03-13 15:00:00,30.86,30.92,30.83,30.86,164025.0,16.8867,16.9195,16.8703,16.8867,164025.0
2007-03-13 15:05:00,30.84,30.92,30.81,30.91,75150.0,16.8757,16.9195,16.8593,16.914,75150.0
2007-03-13 15:10:00,30.9,30.92,30.86,30.86,51300.0,16.9086,16.9195,16.8867,16.8867,51300.0
2007-03-13 15:15:00,30.86,30.92,30.85,30.92,72000.0,16.8867,16.9195,16.8812,16.9195,72000.0
2007-03-13 15:20:00,30.92,31.01,30.89,30.98,66150.0,16.9195,16.9688,16.9031,16.9523,66150.0
2007-03-13 15:25:00,30.98,31.07,30.96,30.97,110475.0,16.9523,17.0016,16.9414,16.9469,110475.0
2007-03-13 15:30:00,30.96,30.97,30.9,30.96,69075.0,16.9414,16.9469,16.9086,16.9414,69075.0
2007-03-13 15:35:00,30.98,31.0,30.88,30.9,44325.0,16.9523,16.9633,16.8976,16.9086,44325.0
2007-03-13 15:40:00,30.9,30.9,30.81,30.84,56475.0,16.9086,16.9086,16.8593,16.8757,56475.0
2007-03-13 15:45:00,30.84,30.85,30.82,30.84,73575.0,16.8757,16.8812,16.8648,16.8757,73575.0
2007-03-13 15:50:00,30.84,30.84,30.78,30.8,167175.0,16.8757,16.8757,16.8429,16.8538,167175.0
2007-03-13 15:55:00,30.8,30.88,30.76,30.76,294075.0,16.8538,16.8976,16.832,16.832,294075.0
2007-03-14 09:30:00,30.95,31.07,30.88,31.02,175275.0,16.9359,17.0016,16.8976,16.9742,175275.0
2007-03-14 09:35:00,31.01,31.16,30.97,31.16,54900.0,16.9688,17.0508,16.9469,17.0508,54900.0
2007-03-14 09:40:00,31.14,31.24,31.13,31.2,84375.0,17.0399,17.0946,17.0344,17.0727,84375.0
2007-03-14 09:45:00,31.2,31.2,31.08,31.1,116325.0,17.0727,17.0727,17.0071,17.018,116325.0
2007-03-14 09:50:00,31.11,31.14,31.07,31.08,105525.0,17.0235,17.0399,17.0016,17.0071,105525.0
2007-03-14 09:55:00,31.09,31.17,31.09,31.1,155700.0,17.0125,17.0563,17.0125,17.018,155700.0
2007-03-14 10:00:00,31.09,31.11,31.04,31.04,83925.0,17.0125,17.0235,16.9852,16.9852,83925.0
2007-03-14 10:05:00,31.04,31.12,31.0,31.11,136350.0,16.9852,17.0289,16.9633,17.0235,136350.0
2007-03-14 10:10:00,31.11,31.32,31.1,31.32,151425.0,17.0235,17.1384,17.018,17.1384,151425.0
2007-03-14 10:15:00,31.32,31.34,31.2,31.22,102375.0,17.1384,17.1493,17.0727,17.0837,102375.0
2007-03-14 10:20:00,31.2,31.28,31.18,31.24,113175.0,17.0727,17.1165,17.0618,17.0946,113175.0
2007-03-14 10:25:00,31.24,31.29,31.2,31.23,72900.0,17.0946,17.122,17.0727,17.0891,72900.0
2007-03-14 10:30:00,31.23,31.3,31.19,31.26,98100.0,17.0891,17.1274,17.0673,17.1056,98100.0
2007-03-14 10:35:00,31.25,31.37,31.24,31.32,103500.0,17.1001,17.1657,17.0946,17.1384,103500.0
2007-03-14 10:40:00,31.32,31.36,31.31,31.32,51300.0,17.1384,17.1603,17.1329,17.1384,51300.0
2007-03-14 10:45:00,31.32,31.32,31.24,31.26,58950.0,17.1384,17.1384,17.0946,17.1056,58950.0
2007-03-14 10:50:00,31.26,31.3,31.24,31.3,44550.0,17.1056,17.1274,17.0946,17.1274,44550.0
2007-03-14 10:55:00,31.31,31.32,31.24,31.24,34875.0,17.1329,17.1384,17.0946,17.0946,34875.0
2007-03-14 11:00:00,31.25,31.33,31.22,31.24,39150.0,17.1001,17.1439,17.0837,17.0946,39150.0
2007-03-14 11:05:00,31.24,31.28,31.22,31.24,48375.0,17.0946,17.1165,17.0837,17.0946,48375.0
2007-03-14 11:10:00,31.25,31.31,31.23,31.3,35100.0,17.1001,17.1329,17.0891,17.1274,35100.0
2007-03-14 11:15:00,31.31,31.37,31.27,31.27,38025.0,17.1329,17.1657,17.111,17.111,38025.0
2007-03-14 11:20:00,31.27,31.27,31.2,31.2,39150.0,17.111,17.111,17.0727,17.0727,39150.0
2007-03-14 11:25:00,31.2,31.24,31.17,31.2,69750.0,17.0727,17.0946,17.0563,17.0727,69750.0
2007-03-14 11:30:00,31.2,31.21,31.12,31.16,58500.0,17.0727,17.0782,17.0289,17.0508,58500.0
2007-03-14 11:35:00,31.16,31.2,31.14,31.16,34650.0,17.0508,17.0727,17.0399,17.0508,34650.0
2007-03-14 11:40:00,31.17,31.25,31.15,31.25,73125.0,17.0563,17.1001,17.0454,17.1001,73125.0
2007-03-14 11:45:00,31.24,31.26,31.21,31.22,29925.0,17.0946,17.1056,17.0782,17.0837,29925.0
2007-03-14 11:50:00,31.22,31.23,31.19,31.22,56025.0,17.0837,17.0891,17.0673,17.0837,56025.0
2007-03-14 11:55:00,31.22,31.22,31.18,31.2,15975.0,17.0837,17.0837,17.0618,17.0727,15975.0
2007-03-14 12:00:00,31.21,31.21,31.14,31.15,74025.0,17.0782,17.0782,17.0399,17.0454,74025.0
2007-03-14 12:05:00,31.14,31.2,31.11,31.15,96750.0,17.0399,17.0727,17.0235,17.0454,96750.0
2007-03-14 12:10:00,31.14,31.17,31.08,31.11,119025.0,17.0399,17.0563,17.0071,17.0235,119025.0
2007-03-14 12:15:00,31.11,31.16,31.02,31.03,69750.0,17.0235,17.0508,16.9742,16.9797,69750.0
2007-03-14 12:20:00,31.04,31.08,30.87,30.93,130500.0,16.9852,17.0071,16.8921,16.925,130500.0
2007-03-14 12:25:00,30.96,31.18,30.96,31.11,102600.0,16.9414,17.0618,16.9414,17.0235,102600.0
2007-03-14 12:30:00,31.11,31.14,31.07,31.12,48600.0,17.0235,17.0399,17.0016,17.0289,48600.0
2007-03-14 12:35:00,31.1,31.18,31.08,31.16,49500.0,17.018,17.0618,17.0071,17.0508,49500.0
2007-03-14 12:40:00,31.16,31.16,31.06,31.08,25425.0,17.0508,17.0508,16.9961,17.0071,25425.0
2007-03-14 12:45:00,31.09,31.14,31.09,31.09,51975.0,17.0125,17.0399,17.0125,17.0125,51975.0
2007-03-14 12:50:00,31.09,31.09,30.98,31.02,87075.0,17.0125,17.0125,16.9523,16.9742,87075.0
2007-03-14 12:55:00,31.04,31.06,31.0,31.06,25200.0,16.9852,16.9961,16.9633,16.9961,25200.0
2007-03-14 13:00:00,31.06,31.15,31.04,31.11,61875.0,16.9961,17.0454,16.9852,17.0235,61875.0
2007-03-14 13:05:00,31.11,31.22,31.11,31.21,40725.0,17.0235,17.0837,17.0235,17.0782,40725.0
2007-03-14 13:10:00,31.18,31.29,31.18,31.22,56250.0,17.0618,17.122,17.0618,17.0837,56250.0
2007-03-14 13:15:00,31.22,31.28,31.21,31.28,44775.0,17.0837,17.1165,17.0782,17.1165,44775.0
2007-03-14 13:20:00,31.28,31.32,31.23,31.28,50625.0,17.1165,17.1384,17.0891,17.1165,50625.0
2007-03-14 13:25:00,31.29,31.32,31.23,31.24,37575.0,17.122,17.1384,17.0891,17.0946,37575.0
2007-03-14 13:30:00,31.26,31.3,31.21,31.24,45225.0,17.1056,17.1274,17.0782,17.0946,45225.0
2007-03-14 13:35:00,31.23,31.29,31.2,31.24,21825.0,17.0891,17.122,17.0727,17.0946,21825.0
2007-03-14 13:40:00,31.25,31.4,31.24,31.37,43650.0,17.1001,17.1822,17.0946,17.1657,43650.0
2007-03-14 13:45:00,31.36,31.4,31.27,31.28,40725.0,17.1603,17.1822,17.111,17.1165,40725.0
2007-03-14 13:50:00,31.28,31.32,31.28,31.29,42750.0,17.1165,17.1384,17.1165,17.122,42750.0
2007-03-14 13:55:00,31.3,31.33,31.22,31.28,42975.0,17.1274,17.1439,17.0837,17.1165,42975.0
2007-03-14 14:00:00,31.29,31.34,31.22,31.26,37125.0,17.122,17.1493,17.0837,17.1056,37125.0
2007-03-14 14:05:00,31.26,31.3,31.25,31.3,28350.0,17.1056,17.1274,17.1001,17.1274,28350.0
2007-03-14 14:10:00,31.29,31.43,31.29,31.38,63000.0,17.122,17.1986,17.122,17.1712,63000.0
2007-03-14 14:15:00,31.39,31.46,31.37,31.46,38025.0,17.1767,17.215,17.1657,17.215,38025.0
2007-03-14 14:20:00,31.45,31.53,31.45,31.5,61200.0,17.2095,17.2533,17.2095,17.2369,61200.0
2007-03-14 14:25:00,31.5,31.56,31.49,31.54,57375.0,17.2369,17.2697,17.2314,17.2588,57375.0
2007-03-14 14:30:00,31.55,31.64,31.55,31.61,70650.0,17.2642,17.3135,17.2642,17.2971,70650.0
2007-03-14 14:35:00,31.61,31.71,31.56,31.7,72450.0,17.2971,17.3518,17.2697,17.3463,72450.0
2007-03-14 14:40:00,31.69,31.74,31.65,31.68,124650.0,17.3409,17.3682,17.319,17.3354,124650.0
2007-03-14 14:45:00,31.67,31.7,31.6,31.62,66600.0,17.3299,17.3463,17.2916,17.3025,66600.0
2007-03-14 14:50:00,31.62,31.68,31.59,31.64,56925.0,17.3025,17.3354,17.2861,17.3135,56925.0
2007-03-14 14:55:00,31.65,31.67,31.62,31.67,53325.0,17.319,17.3299,17.3025,17.3299,53325.0
2007-03-14 15:00:00,31.67,31.74,31.66,31.69,69075.0,17.3299,17.3682,17.3244,17.3409,69075.0
2007-03-14 15:05:00,31.69,31.76,31.67,31.75,113400.0,17.3409,17.3792,17.3299,17.3737,113400.0
2007-03-14 15:10:00,31.75,31.78,31.72,31.73,84600.0,17.3737,17.3901,17.3573,17.3627,84600.0
2007-03-14 15:15:00,31.73,31.84,31.71,31.82,79650.0,17.3627,17.4229,17.3518,17.412,79650.0
2007-03-14 15:20:00,31.81,31.85,31.79,31.84,50400.0,17.4065,17.4284,17.3956,17.4229,50400.0
2007-03-14 15:25:00,31.83,31.86,31.81,31.83,69525.0,17.4175,17.4339,17.4065,17.4175,69525.0
2007-03-14 15:30:00,31.82,31.84,31.75,31.78,86175.0,17.412,17.4229,17.3737,17.3901,86175.0
2007-03-14 15:35:00,31.78,31.8,31.76,31.79,74925.0,17.3901,17.401,17.3792,17.3956,74925.0
2007-03-14 15:40:00,31.78,31.8,31.71,31.74,77175.0,17.3901,17.401,17.3518,17.3682,77175.0
2007-03-14 15:45:00,31.74,31.75,31.66,31.69,126450.0,17.3682,17.3737,17.3244,17.3409,126450.0
2007-03-14 15:50:00,31.7,31.7,31.65,31.66,166950.0,17.3463,17.3463,17.319,17.3244,166950.0
2007-03-14 15:55:00,31.66,31.72,31.64,31.72,156600.0,17.3244,17.3573,17.3135,17.3573,156600.0
2007-03-15 09:30:00,31.68,31.78,31.44,31.77,62325.0,17.3354,17.3901,17.2041,17.3846,62325.0
2007-03-15 09:35:00,31.78,31.94,31.75,31.76,67950.0,17.3901,17.4777,17.3737,17.3792,67950.0
2007-03-15 09:40:00,31.79,31.8,31.67,31.78,48150.0,17.3956,17.401,17.3299,17.3901,48150.0
2007-03-15 09:45:00,31.8,31.87,31.78,31.87,34200.0,17.401,17.4393,17.3901,17.4393,34200.0
2007-03-15 09:50:00,31.88,32.02,31.88,32.01,48600.0,17.4448,17.5214,17.4448,17.516,48600.0
2007-03-15 09:55:00,32.01,32.07,31.94,32.05,49500.0,17.516,17.5488,17.4777,17.5378,49500.0
2007-03-15 10:00:00,32.05,32.05,31.98,32.0,34875.0,17.5378,17.5378,17.4995,17.5105,34875.0
2007-03-15 10:05:00,32.0,32.0,31.92,31.94,45900.0,17.5105,17.5105,17.4667,17.4777,45900.0
2007-03-15 10:10:00,31.95,31.96,31.88,31.88,21150.0,17.4831,17.4886,17.4448,17.4448,21150.0
2007-03-15 10:15:00,31.88,31.96,31.86,31.93,58275.0,17.4448,17.4886,17.4339,17.4722,58275.0
2007-03-15 10:20:00,31.94,31.94,31.87,31.9,35550.0,17.4777,17.4777,17.4393,17.4558,35550.0
2007-03-15 10:25:00,31.89,31.94,31.88,31.92,38700.0,17.4503,17.4777,17.4448,17.4667,38700.0
2007-03-15 10:30:00,31.93,31.94,31.89,31.93,35325.0,17.4722,17.4777,17.4503,17.4722,35325.0
2007-03-15 10:35:00,31.93,31.93,31.88,31.92,52650.0,17.4722,17.4722,17.4448,17.4667,52650.0
2007-03-15 10:40:00,31.91,31.92,31.86,31.86,33300.0,17.4612,17.4667,17.4339,17.4339,33300.0
2007-03-15 10:45:00,31.85,31.87,31.8,31.82,89550.0,17.4284,17.4393,17.401,17.412,89550.0
2007-03-15 10:50:00,31.82,31.82,31.77,31.79,45000.0,17.412,17.412,17.3846,17.3956,45000.0
2007-03-15 10:55:00,31.79,31.82,31.77,31.82,47475.0,17.3956,17.412,17.3846,17.412,47475.0
2007-03-15 11:00:00,31.8,31.82,31.77,31.79,22050.0,17.401,17.412,17.3846,17.3956,22050.0
2007-03-15 11:05:00,31.8,31.82,31.77,31.77,18225.0,17.401,17.412,17.3846,17.3846,18225.0
2007-03-15 11:10:00,31.78,31.8,31.75,31.75,51300.0,17.3901,17.401,17.3737,17.3737,51300.0
2007-03-15 11:15:00,31.74,32.04,31.45,31.75,61200.0,17.3682,17.5324,17.2095,17.3737,61200.0
2007-03-15 11:20:00,31.93,31.95,31.75,31.8,77175.0,17.4722,17.4831,17.3737,17.401,77175.0
2007-03-15 11:25:00,31.81,31.82,31.72,31.8,50850.0,17.4065,17.412,17.3573,17.401,50850.0
2007-03-15 11:30:00,31.8,31.8,31.77,31.78,15750.0,17.401,17.401,17.3846,17.3901,15750.0
2007-03-15 11:35:00,31.78,31.78,31.75,31.78,45000.0,17.3901,17.3901,17.3737,17.3901,45000.0
2007-03-15 11:40:00,31.77,31.79,31.76,31.77,13725.0,17.3846,17.3956,17.3792,17.3846,13725.0
2007-03-15 11:45:00,31.76,31.77,31.69,31.7,68400.0,17.3792,17.3846,17.3409,17.3463,68400.0
2007-03-15 11:50:00,31.7,31.75,31.69,31.73,52650.0,17.3463,17.3737,17.3409,17.3627,52650.0
2007-03-15 11:55:00,31.75,31.75,31.68,31.68,15975.0,17.3737,17.3737,17.3354,17.3354,15975.0
2007-03-15 12:00:00,31.68,31.78,31.68,31.76,63675.0,17.3354,17.3901,17.3354,17.3792,63675.0
2007-03-15 12:05:00,31.77,31.79,31.69,31.71,30150.0,17.3846,17.3956,17.3409,17.3518,30150.0
2007-03-15 12:10:00,31.7,31.8,31.7,31.79,25200.0,17.3463,17.401,17.3463,17.3956,25200.0
2007-03-15 12:15:00,31.79,31.84,31.79,31.84,33975.0,17.3956,17.4229,17.3956,17.4229,33975.0
2007-03-15 12:20:00,31.84,31.85,31.81,31.81,16875.0,17.4229,17.4284,17.4065,17.4065,16875.0
2007-03-15 12:25:00,31.81,31.88,31.81,31.88,28575.0,17.4065,17.4448,17.4065,17.4448,28575.0
2007-03-15 12:30:00,31.88,31.96,31.88,31.96,53775.0,17.4448,17.4886,17.4448,17.4886,53775.0
2007-03-15 12:35:00,31.96,32.0,31.96,32.0,42750.0,17.4886,17.5105,17.4886,17.5105,42750.0
2007-03-15 12:40:00,32.0,32.06,31.98,32.05,65025.0,17.5105,17.5433,17.4995,17.5378,65025.0
2007-03-15 12:45:00,32.06,32.09,32.03,32.04,44325.0,17.5433,17.5597,17.5269,17.5324,44325.0
2007-03-15 12:50:00,32.04,32.04,31.99,32.02,40500.0,17.5324,17.5324,17.505,17.5214,40500.0
2007-03-15 12:55:00,32.03,32.05,31.96,31.96,20250.0,17.5269,17.5378,17.4886,17.4886,20250.0
2007-03-15 13:00:00,31.96,31.96,31.88,31.91,43425.0,17.4886,17.4886,17.4448,17.4612,43425.0
2007-03-15 13:05:00,31.9,31.94,31.89,31.92,40275.0,17.4558,17.4777,17.4503,17.4667,40275.0
2007-03-15 13:10:00,31.92,31.92,31.87,31.88,55800.0,17.4667,17.4667,17.4393,17.4448,55800.0
2007-03-15 13:15:00,31.88,31.88,31.83,31.84,41400.0,17.4448,17.4448,17.4175,17.4229,41400.0
2007-03-15 13:20:00,31.84,31.85,31.8,31.82,33525.0,17.4229,17.4284,17.401,17.412,33525.0
2007-03-15 13:25:00,31.82,31.85,31.81,31.85,9225.0,17.412,17.4284,17.4065,17.4284,9225.0
2007-03-15 13:30:00,31.85,31.85,31.8,31.84,34875.0,17.4284,17.4284,17.401,17.4229,34875.0
2007-03-15 13:35:00,31.81,31.83,31.75,31.76,64125.0,17.4065,17.4175,17.3737,17.3792,64125.0
2007-03-15 13:40:00,31.76,31.8,31.71,31.8,50400.0,17.3792,17.401,17.3518,17.401,50400.0
2007-03-15 13:45:00,31.81,31.85,31.78,31.83,7875.0,17.4065,17.4284,17.3901,17.4175,7875.0
2007-03-15 13:50:00,31.83,31.9,31.82,31.86,35325.0,17.4175,17.4558,17.412,17.4339,35325.0
2007-03-15 13:55:00,31.87,31.9,31.84,31.86,30600.0,17.4393,17.4558,17.4229,17.4339,30600.0
2007-03-15 14:00:00,31.84,31.86,31.8,31.8,23850.0,17.4229,17.4339,17.401,17.401,23850.0
2007-03-15 14:05:00,31.81,31.85,31.8,31.83,15075.0,17.4065,17.4284,17.401,17.4175,15075.0
2007-03-15 14:10:00,31.81,31.84,31.78,31.84,39150.0,17.4065,17.4229,17.3901,17.4229,39150.0
2007-03-15 14:15:00,31.84,31.84,31.78,31.83,22275.0,17.4229,17.4229,17.3901,17.4175,22275.0
2007-03-15 14:20:00,31.82,31.83,31.78,31.78,17550.0,17.412,17.4175,17.3901,17.3901,17550.0
2007-03-15 14:25:00,31.78,31.81,31.78,31.78,14850.0,17.3901,17.4065,17.3901,17.3901,14850.0
2007-03-15 14:30:00,31.79,31.81,31.77,31.8,13050.0,17.3956,17.4065,17.3846,17.401,13050.0
2007-03-15 14:35:00,31.8,31.82,31.77,31.79,22050.0,17.401,17.412,17.3846,17.3956,22050.0
2007-03-15 14:40:00,31.8,31.92,31.8,31.91,20925.0,17.401,17.4667,17.401,17.4612,20925.0
2007-03-15 14:45:00,31.9,31.9,31.86,31.86,9225.0,17.4558,17.4558,17.4339,17.4339,9225.0
2007-03-15 14:50:00,31.87,31.89,31.83,31.85,33750.0,17.4393,17.4503,17.4175,17.4284,33750.0
2007-03-15 14:55:00,31.86,31.91,31.86,31.87,12150.0,17.4339,17.4612,17.4339,17.4393,12150.0
2007-03-15 15:00:00,31.87,31.87,31.81,31.85,18450.0,17.4393,17.4393,17.4065,17.4284,18450.0
2007-03-15 15:05:00,31.86,31.91,31.86,31.87,17100.0,17.4339,17.4612,17.4339,17.4393,17100.0
2007-03-15 15:10:00,31.84,31.84,31.79,31.82,22500.0,17.4229,17.4229,17.3956,17.412,22500.0
2007-03-15 15:15:00,31.81,31.84,31.78,31.81,30150.0,17.4065,17.4229,17.3901,17.4065,30150.0
2007-03-15 15:20:00,31.8,31.88,31.8,31.85,29925.0,17.401,17.4448,17.401,17.4284,29925.0
2007-03-15 15:25:00,31.85,31.85,31.8,31.8,41400.0,17.4284,17.4284,17.401,17.401,41400.0
2007-03-15 15:30:00,31.83,31.91,31.83,31.89,26775.0,17.4175,17.4612,17.4175,17.4503,26775.0
2007-03-15 15:35:00,31.88,31.88,31.83,31.84,14175.0,17.4448,17.4448,17.4175,17.4229,14175.0
2007-03-15 15:40:00,31.84,31.88,31.84,31.86,36450.0,17.4229,17.4448,17.4229,17.4339,36450.0
2007-03-15 15:45:00,31.86,31.88,31.83,31.88,22275.0,17.4339,17.4448,17.4175,17.4448,22275.0
2007-03-15 15:50:00,31.88,31.92,31.88,31.92,85275.0,17.4448,17.4667,17.4448,17.4667,85275.0
2007-03-15 15:55:00,31.92,31.92,31.88,31.89,111825.0,17.4667,17.4667,17.4448,17.4503,111825.0
2007-03-16 09:30:00,31.98,32.13,31.76,32.12,3657375.0,17.4995,17.5816,17.3792,17.5761,3657375.0
2007-03-16 09:35:00,32.12,32.24,32.12,32.23,102150.0,17.5761,17.6418,17.5761,17.6363,102150.0
2007-03-16 09:40:00,32.23,32.3,32.16,32.2,142875.0,17.6363,17.6746,17.598,17.6199,142875.0
2007-03-16 09:45:00,32.21,32.23,32.2,32.21,67275.0,17.6254,17.6363,17.6199,17.6254,67275.0
2007-03-16 09:50:00,32.2,32.2,32.09,32.15,82800.0,17.6199,17.6199,17.5597,17.5926,82800.0
2007-03-16 09:55:00,32.15,32.18,32.07,32.16,90000.0,17.5926,17.609,17.5488,17.598,90000.0
2007-03-16 10:00:00,32.16,32.24,32.15,32.18,54225.0,17.598,17.6418,17.5926,17.609,54225.0
2007-03-16 10:05:00,32.18,32.19,32.11,32.14,63225.0,17.609,17.6145,17.5707,17.5871,63225.0
2007-03-16 10:10:00,32.15,32.24,32.15,32.24,17550.0,17.5926,17.6418,17.5926,17.6418,17550.0
2007-03-16 10:15:00,32.21,32.28,32.21,32.24,35100.0,17.6254,17.6637,17.6254,17.6418,35100.0
2007-03-16 10:20:00,32.24,32.25,32.19,32.2,11925.0,17.6418,17.6473,17.6145,17.6199,11925.0
2007-03-16 10:25:00,32.2,32.38,32.19,32.33,96750.0,17.6199,17.7184,17.6145,17.6911,96750.0
2007-03-16 10:30:00,32.32,32.34,31.8,32.3,63225.0,17.6856,17.6965,17.401,17.6746,63225.0
2007-03-16 10:35:00,32.29,32.29,32.25,32.29,65250.0,17.6692,17.6692,17.6473,17.6692,65250.0
2007-03-16 10:40:00,32.29,32.29,32.21,32.23,42525.0,17.6692,17.6692,17.6254,17.6363,42525.0
2007-03-16 10:45:00,32.24,32.24,32.19,32.21,21600.0,17.6418,17.6418,17.6145,17.6254,21600.0
2007-03-16 10:50:00,32.2,32.21,32.16,32.17,45900.0,17.6199,17.6254,17.598,17.6035,45900.0
2007-03-16 10:55:00,32.16,32.18,32.13,32.16,38025.0,17.598,17.609,17.5816,17.598,38025.0
2007-03-16 11:00:00,32.15,32.16,32.08,32.14,35775.0,17.5926,17.598,17.5543,17.5871,35775.0
2007-03-16 11:05:00,32.15,32.17,32.14,32.16,32400.0,17.5926,17.6035,17.5871,17.598,32400.0
2007-03-16 11:10:00,32.17,32.18,32.07,32.13,89550.0,17.6035,17.609,17.5488,17.5816,89550.0
2007-03-16 11:15:00,32.13,32.15,32.08,32.09,70875.0,17.5816,17.5926,17.5543,17.5597,70875.0
2007-03-16 11:20:00,32.1,32.15,32.09,32.13,20475.0,17.5652,17.5926,17.5597,17.5816,20475.0
2007-03-16 11:25:00,32.12,32.14,32.08,32.1,78525.0,17.5761,17.5871,17.5543,17.5652,78525.0
2007-03-16 11:30:00,32.11,32.12,32.06,32.07,33300.0,17.5707,17.5761,17.5433,17.5488,33300.0
2007-03-16 11:35:00,32.06,32.11,32.04,32.1,62775.0,17.5433,17.5707,17.5324,17.5652,62775.0
2007-03-16 11:40:00,32.08,32.08,32.04,32.06,31050.0,17.5543,17.5543,17.5324,17.5433,31050.0
2007-03-16 11:45:00,32.07,32.16,32.07,32.16,37800.0,17.5488,17.598,17.5488,17.598,37800.0
2007-03-16 11:50:00,32.16,32.16,32.13,32.14,47700.0,17.598,17.598,17.5816,17.5871,47700.0
2007-03-16 11:55:00,32.14,32.2,32.14,32.2,20475.0,17.5871,17.6199,17.5871,17.6199,20475.0
2007-03-16 12:00:00,32.2,32.28,32.17,32.28,63900.0,17.6199,17.6637,17.6035,17.6637,63900.0
2007-03-16 12:05:00,32.27,32.32,32.25,32.31,33300.0,17.6582,17.6856,17.6473,17.6801,33300.0
2007-03-16 12:10:00,32.29,32.3,32.28,32.28,13950.0,17.6692,17.6746,17.6637,17.6637,13950.0
2007-03-16 12:15:00,32.28,32.32,32.21,32.21,66600.0,17.6637,17.6856,17.6254,17.6254,66600.0
2007-03-16 12:20:00,32.21,32.23,32.17,32.17,22950.0,17.6254,17.6363,17.6035,17.6035,22950.0
2007-03-16 12:25:00,32.16,32.17,32.16,32.16,18225.0,17.598,17.6035,17.598,17.598,18225.0
2007-03-16 12:30:00,32.16,32.16,32.12,32.12,56700.0,17.598,17.598,17.5761,17.5761,56700.0
2007-03-16 12:35:00,32.13,32.13,32.1,32.11,16200.0,17.5816,17.5816,17.5652,17.5707,16200.0
2007-03-16 12:40:00,32.12,32.17,32.12,32.17,27675.0,17.5761,17.6035,17.5761,17.6035,27675.0
2007-03-16 12:45:00,32.18,32.18,32.13,32.14,17775.0,17.609,17.609,17.5816,17.5871,17775.0
2007-03-16 12:50:00,32.14,32.14,32.12,32.13,11250.0,17.5871,17.5871,17.5761,17.5816,11250.0
2007-03-16 12:55:00,32.13,32.16,32.12,32.15,9450.0,17.5816,17.598,17.5761,17.5926,9450.0
2007-03-16 13:00:00,32.15,32.24,32.15,32.17,88425.0,17.5926,17.6418,17.5926,17.6035,88425.0
2007-03-16 13:05:00,32.16,32.16,32.16,32.16,8550.0,17.598,17.598,17.598,17.598,8550.0
2007-03-16 13:10:00,32.16,32.23,32.16,32.22,18225.0,17.598,17.6363,17.598,17.6309,18225.0
2007-03-16 13:15:00,32.23,32.28,32.22,32.28,41850.0,17.6363,17.6637,17.6309,17.6637,41850.0
2007-03-16 13:20:00,32.29,32.34,32.28,32.33,39600.0,17.6692,17.6965,17.6637,17.6911,39600.0
2007-03-16 13:25:00,32.34,32.36,32.33,32.36,24750.0,17.6965,17.7075,17.6911,17.7075,24750.0
2007-03-16 13:30:00,32.35,32.37,32.33,32.33,47250.0,17.702,17.7129,17.6911,17.6911,47250.0
2007-03-16 13:35:00,32.34,32.34,32.29,32.32,30375.0,17.6965,17.6965,17.6692,17.6856,30375.0
2007-03-16 13:40:00,32.31,32.34,32.3,32.34,21150.0,17.6801,17.6965,17.6746,17.6965,21150.0
2007-03-16 13:45:00,32.34,32.36,32.28,32.33,47250.0,17.6965,17.7075,17.6637,17.6911,47250.0
2007-03-16 13:50:00,32.34,32.39,31.89,32.38,45225.0,17.6965,17.7239,17.4503,17.7184,45225.0
2007-03-16 13:55:00,32.39,32.4,32.38,32.4,56700.0,17.7239,17.7294,17.7184,17.7294,56700.0
2007-03-16 14:00:00,32.4,32.4,32.4,32.4,25650.0,17.7294,17.7294,17.7294,17.7294,25650.0
2007-03-16 14:05:00,32.4,32.4,32.31,32.31,54900.0,17.7294,17.7294,17.6801,17.6801,54900.0
2007-03-16 14:10:00,32.32,32.35,32.28,32.34,39150.0,17.6856,17.702,17.6637,17.6965,39150.0
2007-03-16 14:15:00,32.34,32.38,32.34,32.36,42075.0,17.6965,17.7184,17.6965,17.7075,42075.0
2007-03-16 14:20:00,32.36,32.36,32.28,32.32,88650.0,17.7075,17.7075,17.6637,17.6856,88650.0
2007-03-16 14:25:00,32.32,32.36,32.31,32.33,29025.0,17.6856,17.7075,17.6801,17.6911,29025.0
2007-03-16 14:30:00,32.33,32.35,31.89,32.3,51075.0,17.6911,17.702,17.4503,17.6746,51075.0
2007-03-16 14:35:00,32.31,32.35,32.3,32.34,28800.0,17.6801,17.702,17.6746,17.6965,28800.0
2007-03-16 14:40:00,32.33,32.33,32.28,32.29,27000.0,17.6911,17.6911,17.6637,17.6692,27000.0
2007-03-16 14:45:00,32.28,32.32,32.25,32.29,49275.0,17.6637,17.6856,17.6473,17.6692,49275.0
2007-03-16 14:50:00,32.29,32.29,32.22,32.23,47700.0,17.6692,17.6692,17.6309,17.6363,47700.0
2007-03-16 14:55:00,32.23,32.25,32.22,32.24,18675.0,17.6363,17.6473,17.6309,17.6418,18675.0
2007-03-16 15:00:00,32.24,32.24,32.16,32.19,33975.0,17.6418,17.6418,17.598,17.6145,33975.0
2007-03-16 15:05:00,32.17,32.2,32.16,32.19,28125.0,17.6035,17.6199,17.598,17.6145,28125.0
2007-03-16 15:10:00,32.19,32.23,32.18,32.21,23175.0,17.6145,17.6363,17.609,17.6254,23175.0
2007-03-16 15:15:00,32.21,32.25,31.89,32.19,54450.0,17.6254,17.6473,17.4503,17.6145,54450.0
2007-03-16 15:20:00,32.18,32.2,32.14,32.2,53550.0,17.609,17.6199,17.5871,17.6199,53550.0
2007-03-16 15:25:00,32.21,32.27,32.21,32.27,36000.0,17.6254,17.6582,17.6254,17.6582,36000.0
2007-03-16 15:30:00,32.28,32.28,32.2,32.23,43200.0,17.6637,17.6637,17.6199,17.6363,43200.0
2007-03-16 15:35:00,32.21,32.28,32.2,32.26,43650.0,17.6254,17.6637,17.6199,17.6528,43650.0
2007-03-16 15:40:00,32.25,32.26,32.2,32.26,37575.0,17.6473,17.6528,17.6199,17.6528,37575.0
2007-03-16 15:45:00,32.26,32.26,32.2,32.21,36675.0,17.6528,17.6528,17.6199,17.6254,36675.0
2007-03-16 15:50:00,32.2,32.24,32.18,32.2,94725.0,17.6199,17.6418,17.609,17.6199,94725.0
2007-03-16 15:55:00,32.2,32.2,32.14,32.15,157275.0,17.6199,17.6199,17.5871,17.5926,157275.0
2007-03-19 09:30:00,32.45,32.99,32.37,32.43,140175.0,17.7567,18.0522,17.7129,17.7458,140175.0
2007-03-19 09:35:00,32.43,32.6,32.43,32.55,60075.0,17.7458,17.8388,17.7458,17.8114,60075.0
2007-03-19 09:40:00,32.55,32.61,32.5,32.61,42300.0,17.8114,17.8443,17.7841,17.8443,42300.0
2007-03-19 09:45:00,32.61,32.66,32.6,32.61,71550.0,17.8443,17.8716,17.8388,17.8443,71550.0
2007-03-19 09:50:00,32.62,32.62,32.36,32.46,60975.0,17.8498,17.8498,17.7075,17.7622,60975.0
2007-03-19 09:55:00,32.47,32.53,32.4,32.52,66375.0,17.7677,17.8005,17.7294,17.795,66375.0
2007-03-19 10:00:00,32.5,32.56,32.47,32.48,45675.0,17.7841,17.8169,17.7677,17.7731,45675.0
2007-03-19 10:05:00,32.48,32.56,32.45,32.47,46350.0,17.7731,17.8169,17.7567,17.7677,46350.0
2007-03-19 10:10:00,32.46,32.52,32.43,32.49,22050.0,17.7622,17.795,17.7458,17.7786,22050.0
2007-03-19 10:15:00,32.5,32.58,32.5,32.55,27675.0,17.7841,17.8279,17.7841,17.8114,27675.0
2007-03-19 10:20:00,32.52,32.55,32.49,32.49,29925.0,17.795,17.8114,17.7786,17.7786,29925.0
2007-03-19 10:25:00,32.5,32.53,32.43,32.52,28575.0,17.7841,17.8005,17.7458,17.795,28575.0
2007-03-19 10:30:00,32.53,32.62,32.52,32.61,25875.0,17.8005,17.8498,17.795,17.8443,25875.0
2007-03-19 10:35:00,32.61,32.7,32.61,32.7,40725.0,17.8443,17.8935,17.8443,17.8935,40725.0
2007-03-19 10:40:00,32.7,32.74,32.62,32.73,36900.0,17.8935,17.9154,17.8498,17.9099,36900.0
2007-03-19 10:45:00,32.73,32.79,32.73,32.76,48825.0,17.9099,17.9428,17.9099,17.9264,48825.0
2007-03-19 10:50:00,32.76,32.89,32.76,32.88,54675.0,17.9264,17.9975,17.9264,17.992,54675.0
2007-03-19 10:55:00,32.88,32.91,32.84,32.89,51300.0,17.992,18.0084,17.9701,17.9975,51300.0
2007-03-19 11:00:00,32.89,33.02,32.88,32.97,70875.0,17.9975,18.0686,17.992,18.0413,70875.0
2007-03-19 11:05:00,32.96,32.97,32.92,32.93,30825.0,18.0358,18.0413,18.0139,18.0194,30825.0
2007-03-19 11:10:00,32.92,32.96,32.85,32.85,37125.0,18.0139,18.0358,17.9756,17.9756,37125.0
2007-03-19 11:15:00,32.87,32.94,32.86,32.9,31275.0,17.9866,18.0249,17.9811,18.003,31275.0
2007-03-19 11:20:00,32.9,32.91,32.85,32.89,41400.0,18.003,18.0084,17.9756,17.9975,41400.0
2007-03-19 11:25:00,32.89,32.94,32.88,32.93,44325.0,17.9975,18.0249,17.992,18.0194,44325.0
2007-03-19 11:30:00,32.93,32.93,32.88,32.88,34200.0,18.0194,18.0194,17.992,17.992,34200.0
2007-03-19 11:35:00,32.88,32.93,32.87,32.93,46800.0,17.992,18.0194,17.9866,18.0194,46800.0
2007-03-19 11:40:00,32.93,32.94,32.9,32.94,49725.0,18.0194,18.0249,18.003,18.0249,49725.0
2007-03-19 11:45:00,32.94,33.01,32.93,33.0,26550.0,18.0249,18.0632,18.0194,18.0577,26550.0
2007-03-19 11:50:00,33.0,33.03,32.96,33.03,31950.0,18.0577,18.0741,18.0358,18.0741,31950.0
2007-03-19 11:55:00,33.01,33.03,33.01,33.03,35100.0,18.0632,18.0741,18.0632,18.0741,35100.0
2007-03-19 12:00:00,33.03,33.08,33.03,33.07,33975.0,18.0741,18.1015,18.0741,18.096,33975.0
2007-03-19 12:05:00,33.07,33.08,33.03,33.03,21600.0,18.096,18.1015,18.0741,18.0741,21600.0
2007-03-19 12:10:00,33.03,33.08,33.01,33.06,35550.0,18.0741,18.1015,18.0632,18.0905,35550.0
2007-03-19 12:15:00,33.05,33.12,33.04,33.07,89775.0,18.085,18.1234,18.0796,18.096,89775.0
2007-03-19 12:20:00,33.08,33.1,33.03,33.03,30825.0,18.1015,18.1124,18.0741,18.0741,30825.0
2007-03-19 12:25:00,33.03,33.08,33.03,33.05,10575.0,18.0741,18.1015,18.0741,18.085,10575.0
2007-03-19 12:30:00,33.06,33.06,33.02,33.04,31050.0,18.0905,18.0905,18.0686,18.0796,31050.0
2007-03-19 12:35:00,33.05,33.06,33.04,33.05,27450.0,18.085,18.0905,18.0796,18.085,27450.0
2007-03-19 12:40:00,33.05,33.07,33.02,33.06,42300.0,18.085,18.096,18.0686,18.0905,42300.0
2007-03-19 12:45:00,33.06,33.09,33.06,33.06,36675.0,18.0905,18.1069,18.0905,18.0905,36675.0
2007-03-19 12:50:00,33.07,33.09,33.06,33.06,32175.0,18.096,18.1069,18.0905,18.0905,32175.0
2007-03-19 12:55:00,33.07,33.08,33.04,33.08,34650.0,18.096,18.1015,18.0796,18.1015,34650.0
2007-03-19 13:00:00,33.08,33.08,32.99,33.0,66600.0,18.1015,18.1015,18.0522,18.0577,66600.0
2007-03-19 13:05:00,33.0,33.02,32.99,33.01,35100.0,18.0577,18.0686,18.0522,18.0632,35100.0
2007-03-19 13:10:00,33.02,33.02,32.94,32.94,44325.0,18.0686,18.0686,18.0249,18.0249,44325.0
2007-03-19 13:15:00,32.94,32.97,32.92,32.96,37350.0,18.0249,18.0413,18.0139,18.0358,37350.0
2007-03-19 13:20:00,32.96,32.96,32.9,32.9,39825.0,18.0358,18.0358,18.003,18.003,39825.0
2007-03-19 13:25:00,32.9,32.92,32.85,32.87,29925.0,18.003,18.0139,17.9756,17.9866,29925.0
2007-03-19 13:30:00,32.87,32.89,32.85,32.86,33750.0,17.9866,17.9975,17.9756,17.9811,33750.0
2007-03-19 13:35:00,32.88,32.94,32.88,32.94,15300.0,17.992,18.0249,17.992,18.0249,15300.0
2007-03-19 13:40:00,32.93,33.0,32.93,32.99,20025.0,18.0194,18.0577,18.0194,18.0522,20025.0
2007-03-19 13:45:00,33.0,33.02,32.99,32.99,9900.0,18.0577,18.0686,18.0522,18.0522,9900.0
2007-03-19 13:50:00,33.0,33.03,32.99,32.99,41400.0,18.0577,18.0741,18.0522,18.0522,41400.0
2007-03-19 13:55:00,33.0,33.04,33.0,33.01,20250.0,18.0577,18.0796,18.0577,18.0632,20250.0
2007-03-19 14:00:00,33.01,33.04,33.01,33.01,42075.0,18.0632,18.0796,18.0632,18.0632,42075.0
2007-03-19 14:05:00,33.01,33.02,33.0,33.02,22725.0,18.0632,18.0686,18.0577,18.0686,22725.0
2007-03-19 14:10:00,33.02,33.07,33.02,33.05,35100.0,18.0686,18.096,18.0686,18.085,35100.0
2007-03-19 14:15:00,33.05,33.08,33.05,33.08,24750.0,18.085,18.1015,18.085,18.1015,24750.0
2007-03-19 14:20:00,33.08,33.11,33.08,33.09,43650.0,18.1015,18.1179,18.1015,18.1069,43650.0
2007-03-19 14:25:00,33.09,33.1,33.04,33.04,50400.0,18.1069,18.1124,18.0796,18.0796,50400.0
2007-03-19 14:30:00,33.04,33.09,33.04,33.05,38475.0,18.0796,18.1069,18.0796,18.085,38475.0
2007-03-19 14:35:00,33.04,33.16,33.04,33.16,37350.0,18.0796,18.1452,18.0796,18.1452,37350.0
2007-03-19 14:40:00,33.16,33.17,33.12,33.16,46575.0,18.1452,18.1507,18.1234,18.1452,46575.0
2007-03-19 14:45:00,33.15,33.19,33.13,33.15,21375.0,18.1398,18.1617,18.1288,18.1398,21375.0
2007-03-19 14:50:00,33.16,33.21,33.14,33.14,28350.0,18.1452,18.1726,18.1343,18.1343,28350.0
2007-03-19 14:55:00,33.14,33.14,33.09,33.12,39600.0,18.1343,18.1343,18.1069,18.1234,39600.0
2007-03-19 15:00:00,33.12,33.15,33.09,33.12,31950.0,18.1234,18.1398,18.1069,18.1234,31950.0
2007-03-19 15:05:00,33.13,33.13,33.02,33.03,26325.0,18.1288,18.1288,18.0686,18.0741,26325.0
2007-03-19 15:10:00,33.03,33.09,33.0,33.03,59400.0,18.0741,18.1069,18.0577,18.0741,59400.0
2007-03-19 15:15:00,33.04,33.05,33.0,33.02,29700.0,18.0796,18.085,18.0577,18.0686,29700.0
2007-03-19 15:20:00,33.02,33.09,33.01,33.01,62550.0,18.0686,18.1069,18.0632,18.0632,62550.0
2007-03-19 15:25:00,33.01,33.03,32.97,33.01,46125.0,18.0632,18.0741,18.0413,18.0632,46125.0
2007-03-19 15:30:00,33.01,33.09,33.01,33.06,37125.0,18.0632,18.1069,18.0632,18.0905,37125.0
2007-03-19 15:35:00,33.05,33.05,33.0,33.0,53325.0,18.085,18.085,18.0577,18.0577,53325.0
2007-03-19 15:40:00,33.01,33.1,33.01,33.05,75825.0,18.0632,18.1124,18.0632,18.085,75825.0
2007-03-19 15:45:00,33.04,33.15,33.04,33.11,73800.0,18.0796,18.1398,18.0796,18.1179,73800.0
2007-03-19 15:50:00,33.11,33.14,33.11,33.11,66600.0,18.1179,18.1343,18.1179,18.1179,66600.0
2007-03-19 15:55:00,33.11,33.14,33.09,33.13,171450.0,18.1179,18.1343,18.1069,18.1288,171450.0
2007-03-20 09:30:00,33.2,33.31,33.14,33.2,166050.0,18.1671,18.2273,18.1343,18.1671,166050.0
2007-03-20 09:35:00,33.21,33.21,33.1,33.12,55575.0,18.1726,18.1726,18.1124,18.1234,55575.0
2007-03-20 09:40:00,33.12,33.3,33.06,33.3,52425.0,18.1234,18.2218,18.0905,18.2218,52425.0
2007-03-20 09:45:00,33.3,33.33,33.25,33.26,46125.0,18.2218,18.2383,18.1945,18.2,46125.0
2007-03-20 09:50:00,33.26,33.29,33.14,33.15,55800.0,18.2,18.2164,18.1343,18.1398,55800.0
2007-03-20 09:55:00,33.15,33.2,33.12,33.14,44325.0,18.1398,18.1671,18.1234,18.1343,44325.0
2007-03-20 10:00:00,33.15,33.15,33.08,33.14,100800.0,18.1398,18.1398,18.1015,18.1343,100800.0
2007-03-20 10:05:00,33.14,33.16,33.12,33.16,42975.0,18.1343,18.1452,18.1234,18.1452,42975.0
2007-03-20 10:10:00,33.16,33.21,33.15,33.2,54225.0,18.1452,18.1726,18.1398,18.1671,54225.0
2007-03-20 10:15:00,33.19,33.2,33.13,33.16,39150.0,18.1617,18.1671,18.1288,18.1452,39150.0
2007-03-20 10:20:00,33.13,33.16,33.09,33.1,58725.0,18.1288,18.1452,18.1069,18.1124,58725.0
2007-03-20 10:25:00,33.11,33.11,33.06,33.09,35100.0,18.1179,18.1179,18.0905,18.1069,35100.0
2007-03-20 10:30:00,33.09,33.14,33.09,33.11,40500.0,18.1069,18.1343,18.1069,18.1179,40500.0
2007-03-20 10:35:00,33.12,33.17,33.11,33.16,34875.0,18.1234,18.1507,18.1179,18.1452,34875.0
2007-03-20 10:40:00,33.16,33.19,33.15,33.16,64575.0,18.1452,18.1617,18.1398,18.1452,64575.0
2007-03-20 10:45:00,33.16,33.17,33.13,33.14,59175.0,18.1452,18.1507,18.1288,18.1343,59175.0
2007-03-20 10:50:00,33.15,33.21,33.14,33.15,105525.0,18.1398,18.1726,18.1343,18.1398,105525.0
2007-03-20 10:55:00,33.15,33.16,33.13,33.16,27450.0,18.1398,18.1452,18.1288,18.1452,27450.0
2007-03-20 11:00:00,33.15,33.22,33.15,33.19,37125.0,18.1398,18.1781,18.1398,18.1617,37125.0
2007-03-20 11:05:00,33.2,33.24,33.16,33.24,53325.0,18.1671,18.189,18.1452,18.189,53325.0
2007-03-20 11:10:00,33.24,33.3,33.24,33.27,20025.0,18.189,18.2218,18.189,18.2054,20025.0
2007-03-20 11:15:00,33.28,33.28,33.22,33.24,13050.0,18.2109,18.2109,18.1781,18.189,13050.0
2007-03-20 11:20:00,33.24,33.25,33.22,33.24,23400.0,18.189,18.1945,18.1781,18.189,23400.0
2007-03-20 11:25:00,33.23,33.25,33.23,33.25,14175.0,18.1835,18.1945,18.1835,18.1945,14175.0
2007-03-20 11:30:00,33.25,33.28,33.24,33.27,21600.0,18.1945,18.2109,18.189,18.2054,21600.0
2007-03-20 11:35:00,33.26,33.26,33.22,33.22,11925.0,18.2,18.2,18.1781,18.1781,11925.0
2007-03-20 11:40:00,33.22,33.29,33.22,33.29,21825.0,18.1781,18.2164,18.1781,18.2164,21825.0
2007-03-20 11:45:00,33.29,33.32,33.24,33.24,36000.0,18.2164,18.2328,18.189,18.189,36000.0
2007-03-20 11:50:00,33.24,33.3,33.24,33.3,12600.0,18.189,18.2218,18.189,18.2218,12600.0
2007-03-20 11:55:00,33.3,33.33,33.29,33.33,14175.0,18.2218,18.2383,18.2164,18.2383,14175.0
2007-03-20 12:00:00,33.33,33.33,33.31,33.31,21600.0,18.2383,18.2383,18.2273,18.2273,21600.0
2007-03-20 12:05:00,33.31,33.33,33.31,33.31,27450.0,18.2273,18.2383,18.2273,18.2273,27450.0
2007-03-20 12:10:00,33.31,33.32,33.31,33.32,14625.0,18.2273,18.2328,18.2273,18.2328,14625.0
2007-03-20 12:15:00,33.32,33.33,33.3,33.31,26325.0,18.2328,18.2383,18.2218,18.2273,26325.0
2007-03-20 12:20:00,33.31,33.32,33.29,33.32,25200.0,18.2273,18.2328,18.2164,18.2328,25200.0
2007-03-20 12:25:00,33.32,33.35,33.29,33.33,54000.0,18.2328,18.2492,18.2164,18.2383,54000.0
2007-03-20 12:30:00,33.33,33.37,33.31,33.34,30150.0,18.2383,18.2602,18.2273,18.2437,30150.0
2007-03-20 12:35:00,33.34,33.37,33.32,33.36,21600.0,18.2437,18.2602,18.2328,18.2547,21600.0
2007-03-20 12:40:00,33.36,33.38,33.35,33.38,17325.0,18.2547,18.2656,18.2492,18.2656,17325.0
2007-03-20 12:45:00,33.38,33.39,33.34,33.36,26775.0,18.2656,18.2711,18.2437,18.2547,26775.0
2007-03-20 12:50:00,33.34,33.41,33.33,33.4,23850.0,18.2437,18.282,18.2383,18.2766,23850.0
2007-03-20 12:55:00,33.41,33.43,33.4,33.41,28350.0,18.282,18.293,18.2766,18.282,28350.0
2007-03-20 13:00:00,33.4,33.44,33.4,33.44,41625.0,18.2766,18.2985,18.2766,18.2985,41625.0
2007-03-20 13:05:00,33.43,33.51,33.43,33.45,85725.0,18.293,18.3368,18.293,18.3039,85725.0
2007-03-20 13:10:00,33.46,33.47,33.42,33.42,40050.0,18.3094,18.3149,18.2875,18.2875,40050.0
2007-03-20 13:15:00,33.42,33.43,33.4,33.42,28125.0,18.2875,18.293,18.2766,18.2875,28125.0
2007-03-20 13:20:00,33.4,33.44,33.4,33.44,24750.0,18.2766,18.2985,18.2766,18.2985,24750.0
2007-03-20 13:25:00,33.43,33.48,33.43,33.45,33300.0,18.293,18.3203,18.293,18.3039,33300.0
2007-03-20 13:30:00,33.45,33.46,33.4,33.44,58950.0,18.3039,18.3094,18.2766,18.2985,58950.0
2007-03-20 13:35:00,33.43,33.44,33.37,33.4,40950.0,18.293,18.2985,18.2602,18.2766,40950.0
2007-03-20 13:40:00,33.4,33.42,33.38,33.4,36675.0,18.2766,18.2875,18.2656,18.2766,36675.0
2007-03-20 13:45:00,33.39,33.4,33.33,33.33,36900.0,18.2711,18.2766,18.2383,18.2383,36900.0
2007-03-20 13:50:00,33.32,33.32,33.26,33.26,43425.0,18.2328,18.2328,18.2,18.2,43425.0
2007-03-20 13:55:00,33.26,33.28,33.23,33.26,31950.0,18.2,18.2109,18.1835,18.2,31950.0
2007-03-20 14:00:00,33.27,33.29,33.24,33.25,31500.0,18.2054,18.2164,18.189,18.1945,31500.0
2007-03-20 14:05:00,33.25,33.3,33.25,33.3,37350.0,18.1945,18.2218,18.1945,18.2218,37350.0
2007-03-20 14:10:00,33.3,33.33,33.29,33.33,20250.0,18.2218,18.2383,18.2164,18.2383,20250.0
2007-03-20 14:15:00,33.33,33.36,33.32,33.35,24525.0,18.2383,18.2547,18.2328,18.2492,24525.0
2007-03-20 14:20:00,33.36,33.36,33.3,33.32,16650.0,18.2547,18.2547,18.2218,18.2328,16650.0
2007-03-20 14:25:00,33.33,33.34,33.27,33.28,23850.0,18.2383,18.2437,18.2054,18.2109,23850.0
2007-03-20 14:30:00,33.28,33.29,33.25,33.26,27450.0,18.2109,18.2164,18.1945,18.2,27450.0
2007-03-20 14:35:00,33.26,33.3,33.25,33.27,32625.0,18.2,18.2218,18.1945,18.2054,32625.0
2007-03-20 14:40:00,33.27,33.32,33.24,33.32,34875.0,18.2054,18.2328,18.189,18.2328,34875.0
2007-03-20 14:45:00,33.33,33.33,33.29,33.32,20925.0,18.2383,18.2383,18.2164,18.2328,20925.0
2007-03-20 14:50:00,33.32,33.34,33.32,33.34,30825.0,18.2328,18.2437,18.2328,18.2437,30825.0
2007-03-20 14:55:00,33.33,33.35,33.32,33.35,32400.0,18.2383,18.2492,18.2328,18.2492,32400.0
2007-03-20 15:00:00,33.35,33.44,33.35,33.43,48600.0,18.2492,18.2985,18.2492,18.293,48600.0
2007-03-20 15:05:00,33.43,33.48,33.42,33.46,43650.0,18.293,18.3203,18.2875,18.3094,43650.0
2007-03-20 15:10:00,33.46,33.49,33.45,33.47,55800.0,18.3094,18.3258,18.3039,18.3149,55800.0
2007-03-20 15:15:00,33.48,33.48,33.46,33.48,31950.0,18.3203,18.3203,18.3094,18.3203,31950.0
2007-03-20 15:20:00,33.48,33.52,33.46,33.52,49050.0,18.3203,18.3422,18.3094,18.3422,49050.0
2007-03-20 15:25:00,33.51,33.52,33.47,33.52,41400.0,18.3368,18.3422,18.3149,18.3422,41400.0
2007-03-20 15:30:00,33.52,33.56,33.4,33.4,91125.0,18.3422,18.3641,18.2766,18.2766,91125.0
2007-03-20 15:35:00,33.53,33.6,33.53,33.54,98775.0,18.3477,18.386,18.3477,18.3532,98775.0
2007-03-20 15:40:00,33.54,33.56,33.51,33.53,50400.0,18.3532,18.3641,18.3368,18.3477,50400.0
2007-03-20 15:45:00,33.53,33.58,33.52,33.57,55800.0,18.3477,18.3751,18.3422,18.3696,55800.0
2007-03-20 15:50:00,33.57,33.57,33.52,33.54,63900.0,18.3696,18.3696,18.3422,18.3532,63900.0
2007-03-20 15:55:00,33.54,33.58,33.49,33.55,182250.0,18.3532,18.3751,18.3258,18.3586,182250.0
2007-03-21 09:30:00,33.61,33.72,33.44,33.64,150525.0,18.3915,18.4517,18.2985,18.4079,150525.0
2007-03-21 09:35:00,33.64,33.67,33.57,33.57,63900.0,18.4079,18.4243,18.3696,18.3696,63900.0
2007-03-21 09:40:00,33.58,33.59,33.45,33.51,64125.0,18.3751,18.3805,18.3039,18.3368,64125.0
2007-03-21 09:45:00,33.49,33.55,33.45,33.5,54675.0,18.3258,18.3586,18.3039,18.3313,54675.0
2007-03-21 09:50:00,33.5,33.56,33.47,33.56,29475.0,18.3313,18.3641,18.3149,18.3641,29475.0
2007-03-21 09:55:00,33.54,33.54,33.39,33.52,34875.0,18.3532,18.3532,18.2711,18.3422,34875.0
2007-03-21 10:00:00,33.52,33.53,33.45,33.52,35325.0,18.3422,18.3477,18.3039,18.3422,35325.0
2007-03-21 10:05:00,33.53,33.58,33.53,33.56,28350.0,18.3477,18.3751,18.3477,18.3641,28350.0
2007-03-21 10:10:00,33.56,33.64,33.55,33.63,36450.0,18.3641,18.4079,18.3586,18.4024,36450.0
2007-03-21 10:15:00,33.63,33.64,33.57,33.58,22050.0,18.4024,18.4079,18.3696,18.3751,22050.0
2007-03-21 10:20:00,33.57,33.58,33.51,33.52,19350.0,18.3696,18.3751,18.3368,18.3422,19350.0
2007-03-21 10:25:00,33.53,33.56,33.51,33.56,18000.0,18.3477,18.3641,18.3368,18.3641,18000.0
2007-03-21 10:30:00,33.56,33.56,33.47,33.48,31500.0,18.3641,18.3641,18.3149,18.3203,31500.0
2007-03-21 10:35:00,33.48,33.48,33.39,33.39,29700.0,18.3203,18.3203,18.2711,18.2711,29700.0
2007-03-21 10:40:00,33.38,33.4,33.36,33.38,30600.0,18.2656,18.2766,18.2547,18.2656,30600.0
2007-03-21 10:45:00,33.38,33.39,33.36,33.39,26550.0,18.2656,18.2711,18.2547,18.2711,26550.0
2007-03-21 10:50:00,33.4,33.43,33.36,33.43,40950.0,18.2766,18.293,18.2547,18.293,40950.0
2007-03-21 10:55:00,33.43,33.43,33.39,33.41,30600.0,18.293,18.293,18.2711,18.282,30600.0
2007-03-21 11:00:00,33.41,33.45,33.41,33.45,33750.0,18.282,18.3039,18.282,18.3039,33750.0
2007-03-21 11:05:00,33.45,33.45,33.36,33.36,39825.0,18.3039,18.3039,18.2547,18.2547,39825.0
2007-03-21 11:10:00,33.36,33.37,33.29,33.32,53550.0,18.2547,18.2602,18.2164,18.2328,53550.0
2007-03-21 11:15:00,33.32,33.33,33.3,33.32,32400.0,18.2328,18.2383,18.2218,18.2328,32400.0
2007-03-21 11:20:00,33.32,33.32,33.3,33.31,21825.0,18.2328,18.2328,18.2218,18.2273,21825.0
2007-03-21 11:25:00,33.31,33.32,33.28,33.28,41175.0,18.2273,18.2328,18.2109,18.2109,41175.0
2007-03-21 11:30:00,33.28,33.3,33.28,33.29,45675.0,18.2109,18.2218,18.2109,18.2164,45675.0
2007-03-21 11:35:00,33.3,33.3,33.28,33.29,29925.0,18.2218,18.2218,18.2109,18.2164,29925.0
2007-03-21 11:40:00,33.28,33.3,33.28,33.29,24300.0,18.2109,18.2218,18.2109,18.2164,24300.0
2007-03-21 11:45:00,33.29,33.3,33.26,33.27,30600.0,18.2164,18.2218,18.2,18.2054,30600.0
2007-03-21 11:50:00,33.26,33.28,33.26,33.26,48825.0,18.2,18.2109,18.2,18.2,48825.0
2007-03-21 11:55:00,33.26,33.27,33.26,33.26,19125.0,18.2,18.2054,18.2,18.2,19125.0
2007-03-21 12:00:00,33.27,33.29,33.27,33.29,21150.0,18.2054,18.2164,18.2054,18.2164,21150.0
2007-03-21 12:05:00,33.29,33.32,33.29,33.3,29025.0,18.2164,18.2328,18.2164,18.2218,29025.0
2007-03-21 12:10:00,33.3,33.31,33.26,33.27,25200.0,18.2218,18.2273,18.2,18.2054,25200.0
2007-03-21 12:15:00,33.26,33.27,33.26,33.27,18000.0,18.2,18.2054,18.2,18.2054,18000.0
2007-03-21 12:20:00,33.27,33.27,33.25,33.27,35325.0,18.2054,18.2054,18.1945,18.2054,35325.0
2007-03-21 12:25:00,33.28,33.28,33.27,33.27,10575.0,18.2109,18.2109,18.2054,18.2054,10575.0
2007-03-21 12:30:00,33.27,33.28,33.26,33.27,42750.0,18.2054,18.2109,18.2,18.2054,42750.0
2007-03-21 12:35:00,33.28,33.32,33.28,33.29,40500.0,18.2109,18.2328,18.2109,18.2164,40500.0
2007-03-21 12:40:00,33.29,33.33,33.26,33.33,27450.0,18.2164,18.2383,18.2,18.2383,27450.0
2007-03-21 12:45:00,33.33,33.38,33.33,33.37,13725.0,18.2383,18.2656,18.2383,18.2602,13725.0
2007-03-21 12:50:00,33.36,33.36,33.34,33.34,7650.0,18.2547,18.2547,18.2437,18.2437,7650.0
2007-03-21 12:55:00,33.34,33.35,33.33,33.34,3600.0,18.2437,18.2492,18.2383,18.2437,3600.0
2007-03-21 13:00:00,33.34,33.34,33.33,33.34,3150.0,18.2437,18.2437,18.2383,18.2437,3150.0
2007-03-21 13:05:00,33.35,33.35,33.33,33.35,7650.0,18.2492,18.2492,18.2383,18.2492,7650.0
2007-03-21 13:10:00,33.35,33.36,33.34,33.34,19350.0,18.2492,18.2547,18.2437,18.2437,19350.0
2007-03-21 13:15:00,33.35,33.37,33.34,33.37,19575.0,18.2492,18.2602,18.2437,18.2602,19575.0
2007-03-21 13:20:00,33.37,33.38,33.35,33.38,34425.0,18.2602,18.2656,18.2492,18.2656,34425.0
2007-03-21 13:25:00,33.38,33.41,33.38,33.4,25875.0,18.2656,18.282,18.2656,18.2766,25875.0
2007-03-21 13:30:00,33.4,33.4,33.36,33.36,30600.0,18.2766,18.2766,18.2547,18.2547,30600.0
2007-03-21 13:35:00,33.36,33.37,33.35,33.36,22050.0,18.2547,18.2602,18.2492,18.2547,22050.0
2007-03-21 13:40:00,33.36,33.4,33.35,33.37,34650.0,18.2547,18.2766,18.2492,18.2602,34650.0
2007-03-21 13:45:00,33.37,33.37,33.34,33.34,20475.0,18.2602,18.2602,18.2437,18.2437,20475.0
2007-03-21 13:50:00,33.34,33.34,33.3,33.3,22950.0,18.2437,18.2437,18.2218,18.2218,22950.0
2007-03-21 13:55:00,33.31,33.36,33.31,33.36,11250.0,18.2273,18.2547,18.2273,18.2547,11250.0
2007-03-21 14:00:00,33.35,33.35,33.33,33.35,20475.0,18.2492,18.2492,18.2383,18.2492,20475.0
2007-03-21 14:05:00,33.34,33.38,33.34,33.36,30375.0,18.2437,18.2656,18.2437,18.2547,30375.0
2007-03-21 14:10:00,33.36,33.37,33.33,33.33,52875.0,18.2547,18.2602,18.2383,18.2383,52875.0
2007-03-21 14:15:00,33.32,33.54,33.3,33.44,163125.0,18.2328,18.3532,18.2218,18.2985,163125.0
2007-03-21 14:20:00,33.44,33.64,33.4,33.64,126225.0,18.2985,18.4079,18.2766,18.4079,126225.0
2007-03-21 14:25:00,33.64,33.78,33.44,33.73,171675.0,18.4079,18.4845,18.2985,18.4571,171675.0
2007-03-21 14:30:00,33.76,33.88,33.72,33.83,122400.0,18.4736,18.5392,18.4517,18.5119,122400.0
2007-03-21 14:35:00,33.84,33.86,33.8,33.86,44325.0,18.5173,18.5283,18.4954,18.5283,44325.0
2007-03-21 14:40:00,33.86,34.08,33.44,34.06,136800.0,18.5283,18.6487,18.2985,18.6377,136800.0
2007-03-21 14:45:00,34.05,34.09,34.0,34.03,138600.0,18.6322,18.6541,18.6049,18.6213,138600.0
2007-03-21 14:50:00,34.04,34.12,34.02,34.12,57600.0,18.6268,18.6706,18.6158,18.6706,57600.0
2007-03-21 14:55:00,34.12,34.28,34.12,34.27,113400.0,18.6706,18.7581,18.6706,18.7526,113400.0
2007-03-21 15:00:00,34.26,34.39,34.26,34.31,160200.0,18.7472,18.8183,18.7472,18.7745,160200.0
2007-03-21 15:05:00,34.3,34.31,34.2,34.21,100575.0,18.7691,18.7745,18.7143,18.7198,100575.0
2007-03-21 15:10:00,34.21,34.21,34.08,34.11,146250.0,18.7198,18.7198,18.6487,18.6651,146250.0
2007-03-21 15:15:00,34.11,34.12,34.04,34.04,101025.0,18.6651,18.6706,18.6268,18.6268,101025.0
2007-03-21 15:20:00,34.04,34.12,34.02,34.04,104625.0,18.6268,18.6706,18.6158,18.6268,104625.0
2007-03-21 15:25:00,34.05,34.09,33.99,34.03,63900.0,18.6322,18.6541,18.5994,18.6213,63900.0
2007-03-21 15:30:00,34.03,34.14,34.02,34.13,82350.0,18.6213,18.6815,18.6158,18.676,82350.0
2007-03-21 15:35:00,34.14,34.23,34.13,34.2,101025.0,18.6815,18.7307,18.676,18.7143,101025.0
2007-03-21 15:40:00,34.2,34.24,34.19,34.24,104400.0,18.7143,18.7362,18.7089,18.7362,104400.0
2007-03-21 15:45:00,34.24,34.33,34.23,34.31,110925.0,18.7362,18.7855,18.7307,18.7745,110925.0
2007-03-21 15:50:00,34.3,34.34,34.24,34.3,136575.0,18.7691,18.7909,18.7362,18.7691,136575.0
2007-03-21 15:55:00,34.3,34.35,34.27,34.35,282150.0,18.7691,18.7964,18.7526,18.7964,282150.0
2007-03-22 09:30:00,34.47,34.64,34.43,34.43,153000.0,18.8621,18.9551,18.8402,18.8402,153000.0
2007-03-22 09:35:00,34.43,34.54,34.31,34.5,63900.0,18.8402,18.9004,18.7745,18.8785,63900.0
2007-03-22 09:40:00,34.52,34.53,34.47,34.48,105525.0,18.8894,18.8949,18.8621,18.8675,105525.0
2007-03-22 09:45:00,34.48,34.49,34.4,34.44,42075.0,18.8675,18.873,18.8238,18.8457,42075.0
2007-03-22 09:50:00,34.46,34.49,34.44,34.44,66825.0,18.8566,18.873,18.8457,18.8457,66825.0
2007-03-22 09:55:00,34.44,34.45,34.3,34.31,71550.0,18.8457,18.8511,18.7691,18.7745,71550.0
2007-03-22 10:00:00,34.32,34.4,34.26,34.37,57375.0,18.78,18.8238,18.7472,18.8074,57375.0
2007-03-22 10:05:00,34.38,34.47,34.36,34.47,43200.0,18.8128,18.8621,18.8019,18.8621,43200.0
2007-03-22 10:10:00,34.46,34.53,34.44,34.52,86625.0,18.8566,18.8949,18.8457,18.8894,86625.0
2007-03-22 10:15:00,34.52,34.54,34.49,34.51,66375.0,18.8894,18.9004,18.873,18.884,66375.0
2007-03-22 10:20:00,34.5,34.53,34.5,34.53,36000.0,18.8785,18.8949,18.8785,18.8949,36000.0
2007-03-22 10:25:00,34.53,34.53,34.47,34.49,47925.0,18.8949,18.8949,18.8621,18.873,47925.0
2007-03-22 10:30:00,34.48,34.52,34.48,34.49,63225.0,18.8675,18.8894,18.8675,18.873,63225.0
2007-03-22 10:35:00,34.49,34.52,34.46,34.51,75375.0,18.873,18.8894,18.8566,18.884,75375.0
2007-03-22 10:40:00,34.5,34.59,34.48,34.55,43425.0,18.8785,18.9277,18.8675,18.9059,43425.0
2007-03-22 10:45:00,34.54,34.66,34.53,34.61,50175.0,18.9004,18.966,18.8949,18.9387,50175.0
2007-03-22 10:50:00,34.6,34.64,34.6,34.64,37125.0,18.9332,18.9551,18.9332,18.9551,37125.0
2007-03-22 10:55:00,34.64,34.77,34.64,34.69,78750.0,18.9551,19.0262,18.9551,18.9825,78750.0
2007-03-22 11:00:00,34.69,34.71,34.64,34.65,59850.0,18.9825,18.9934,18.9551,18.9606,59850.0
2007-03-22 11:05:00,34.65,34.66,34.59,34.65,47250.0,18.9606,18.966,18.9277,18.9606,47250.0
2007-03-22 11:10:00,34.64,34.64,34.61,34.62,26775.0,18.9551,18.9551,18.9387,18.9442,26775.0
2007-03-22 11:15:00,34.6,34.65,34.6,34.61,23400.0,18.9332,18.9606,18.9332,18.9387,23400.0
2007-03-22 11:20:00,34.6,34.74,34.6,34.67,60075.0,18.9332,19.0098,18.9332,18.9715,60075.0
2007-03-22 11:25:00,34.67,34.69,34.64,34.65,34650.0,18.9715,18.9825,18.9551,18.9606,34650.0
2007-03-22 11:30:00,34.65,34.67,34.61,34.62,45000.0,18.9606,18.9715,18.9387,18.9442,45000.0
2007-03-22 11:35:00,34.62,34.62,34.55,34.56,30600.0,18.9442,18.9442,18.9059,18.9113,30600.0
2007-03-22 11:40:00,34.56,34.56,34.51,34.52,31725.0,18.9113,18.9113,18.884,18.8894,31725.0
2007-03-22 11:45:00,34.52,34.53,34.5,34.53,42525.0,18.8894,18.8949,18.8785,18.8949,42525.0
2007-03-22 11:50:00,34.53,34.54,34.49,34.52,43875.0,18.8949,18.9004,18.873,18.8894,43875.0
2007-03-22 11:55:00,34.52,34.6,34.51,34.59,36900.0,18.8894,18.9332,18.884,18.9277,36900.0
2007-03-22 12:00:00,34.6,34.6,34.52,34.6,49950.0,18.9332,18.9332,18.8894,18.9332,49950.0
2007-03-22 12:05:00,34.61,34.65,34.6,34.64,55800.0,18.9387,18.9606,18.9332,18.9551,55800.0
2007-03-22 12:10:00,34.64,34.65,34.58,34.58,59850.0,18.9551,18.9606,18.9223,18.9223,59850.0
2007-03-22 12:15:00,34.58,34.66,34.56,34.66,41175.0,18.9223,18.966,18.9113,18.966,41175.0
2007-03-22 12:20:00,34.65,34.67,34.61,34.66,20250.0,18.9606,18.9715,18.9387,18.966,20250.0
2007-03-22 12:25:00,34.65,34.71,34.65,34.65,60075.0,18.9606,18.9934,18.9606,18.9606,60075.0
2007-03-22 12:30:00,34.65,34.68,34.58,34.59,30150.0,18.9606,18.977,18.9223,18.9277,30150.0
2007-03-22 12:35:00,34.61,34.62,34.59,34.61,13725.0,18.9387,18.9442,18.9277,18.9387,13725.0
2007-03-22 12:40:00,34.62,34.62,34.55,34.59,37575.0,18.9442,18.9442,18.9059,18.9277,37575.0
2007-03-22 12:45:00,34.59,34.6,34.53,34.54,28125.0,18.9277,18.9332,18.8949,18.9004,28125.0
2007-03-22 12:50:00,34.54,34.56,34.52,34.52,21600.0,18.9004,18.9113,18.8894,18.8894,21600.0
2007-03-22 12:55:00,34.52,34.52,34.48,34.49,26325.0,18.8894,18.8894,18.8675,18.873,26325.0
2007-03-22 13:00:00,34.49,34.5,34.47,34.47,25200.0,18.873,18.8785,18.8621,18.8621,25200.0
2007-03-22 13:05:00,34.47,34.48,34.43,34.44,36000.0,18.8621,18.8675,18.8402,18.8457,36000.0
2007-03-22 13:10:00,34.44,34.44,34.42,34.44,31725.0,18.8457,18.8457,18.8347,18.8457,31725.0
2007-03-22 13:15:00,34.44,34.44,34.39,34.43,35775.0,18.8457,18.8457,18.8183,18.8402,35775.0
2007-03-22 13:20:00,34.43,34.43,34.4,34.41,14850.0,18.8402,18.8402,18.8238,18.8292,14850.0
2007-03-22 13:25:00,34.4,34.44,34.4,34.41,25425.0,18.8238,18.8457,18.8238,18.8292,25425.0
2007-03-22 13:30:00,34.41,34.41,34.34,34.4,46575.0,18.8292,18.8292,18.7909,18.8238,46575.0
2007-03-22 13:35:00,34.4,34.4,34.32,34.36,39375.0,18.8238,18.8238,18.78,18.8019,39375.0
2007-03-22 13:40:00,34.37,34.4,34.36,34.36,22050.0,18.8074,18.8238,18.8019,18.8019,22050.0
2007-03-22 13:45:00,34.36,34.36,34.33,34.33,23400.0,18.8019,18.8019,18.7855,18.7855,23400.0
2007-03-22 13:50:00,34.33,34.36,34.32,34.34,31725.0,18.7855,18.8019,18.78,18.7909,31725.0
2007-03-22 13:55:00,34.34,34.36,34.32,34.33,28125.0,18.7909,18.8019,18.78,18.7855,28125.0
2007-03-22 14:00:00,34.33,34.41,34.32,34.33,35325.0,18.7855,18.8292,18.78,18.7855,35325.0
2007-03-22 14:05:00,34.33,34.42,34.33,34.38,35550.0,18.7855,18.8347,18.7855,18.8128,35550.0
2007-03-22 14:10:00,34.37,34.4,34.34,34.39,20025.0,18.8074,18.8238,18.7909,18.8183,20025.0
2007-03-22 14:15:00,34.4,34.44,34.35,34.37,46800.0,18.8238,18.8457,18.7964,18.8074,46800.0
2007-03-22 14:20:00,34.36,34.39,34.34,34.38,27900.0,18.8019,18.8183,18.7909,18.8128,27900.0
2007-03-22 14:25:00,34.37,34.39,34.32,34.33,23175.0,18.8074,18.8183,18.78,18.7855,23175.0
2007-03-22 14:30:00,34.33,34.37,34.33,34.36,29475.0,18.7855,18.8074,18.7855,18.8019,29475.0
2007-03-22 14:35:00,34.36,34.38,34.32,34.38,51525.0,18.8019,18.8128,18.78,18.8128,51525.0
2007-03-22 14:40:00,34.38,34.39,34.32,34.32,29025.0,18.8128,18.8183,18.78,18.78,29025.0
2007-03-22 14:45:00,34.33,34.39,34.32,34.38,33300.0,18.7855,18.8183,18.78,18.8128,33300.0
2007-03-22 14:50:00,34.37,34.4,34.32,34.35,30600.0,18.8074,18.8238,18.78,18.7964,30600.0
2007-03-22 14:55:00,34.34,34.37,34.32,34.37,22050.0,18.7909,18.8074,18.78,18.8074,22050.0
2007-03-22 15:00:00,34.37,34.39,34.33,34.37,51075.0,18.8074,18.8183,18.7855,18.8074,51075.0
2007-03-22 15:05:00,34.37,34.37,34.28,34.29,33075.0,18.8074,18.8074,18.7581,18.7636,33075.0
2007-03-22 15:10:00,34.29,34.29,34.23,34.24,90000.0,18.7636,18.7636,18.7307,18.7362,90000.0
2007-03-22 15:15:00,34.24,34.26,34.13,34.19,153900.0,18.7362,18.7472,18.676,18.7089,153900.0
2007-03-22 15:20:00,34.19,34.2,34.1,34.1,140850.0,18.7089,18.7143,18.6596,18.6596,140850.0
2007-03-22 15:25:00,34.11,34.24,34.09,34.24,129825.0,18.6651,18.7362,18.6541,18.7362,129825.0
2007-03-22 15:30:00,34.24,34.24,34.16,34.2,89100.0,18.7362,18.7362,18.6924,18.7143,89100.0
2007-03-22 15:35:00,34.21,34.24,34.13,34.13,68175.0,18.7198,18.7362,18.676,18.676,68175.0
2007-03-22 15:40:00,34.13,34.19,34.13,34.17,56025.0,18.676,18.7089,18.676,18.6979,56025.0
2007-03-22 15:45:00,34.17,34.17,34.1,34.13,69075.0,18.6979,18.6979,18.6596,18.676,69075.0
2007-03-22 15:50:00,34.13,34.22,34.13,34.19,93150.0,18.676,18.7253,18.676,18.7089,93150.0
2007-03-22 15:55:00,34.18,34.21,34.15,34.17,135000.0,18.7034,18.7198,18.687,18.6979,135000.0
2007-03-23 09:30:00,34.02,34.04,33.85,33.91,189675.0,18.6158,18.6268,18.5228,18.5556,189675.0
2007-03-23 09:35:00,33.91,34.01,33.86,33.87,107775.0,18.5556,18.6104,18.5283,18.5338,107775.0
2007-03-23 09:40:00,33.86,33.86,33.71,33.74,114075.0,18.5283,18.5283,18.4462,18.4626,114075.0
2007-03-23 09:45:00,33.74,33.8,33.72,33.8,97425.0,18.4626,18.4954,18.4517,18.4954,97425.0
2007-03-23 09:50:00,33.79,33.87,33.79,33.79,106425.0,18.49,18.5338,18.49,18.49,106425.0
2007-03-23 09:55:00,33.79,33.82,33.74,33.77,93600.0,18.49,18.5064,18.4626,18.479,93600.0
2007-03-23 10:00:00,33.76,33.98,33.74,33.91,125775.0,18.4736,18.5939,18.4626,18.5556,125775.0
2007-03-23 10:05:00,33.92,33.92,33.83,33.87,74925.0,18.5611,18.5611,18.5119,18.5338,74925.0
2007-03-23 10:10:00,33.87,33.9,33.85,33.9,73350.0,18.5338,18.5502,18.5228,18.5502,73350.0
2007-03-23 10:15:00,33.89,33.91,33.84,33.86,55800.0,18.5447,18.5556,18.5173,18.5283,55800.0
2007-03-23 10:20:00,33.87,33.91,33.77,33.82,133875.0,18.5338,18.5556,18.479,18.5064,133875.0
2007-03-23 10:25:00,33.81,33.87,33.77,33.81,44325.0,18.5009,18.5338,18.479,18.5009,44325.0
2007-03-23 10:30:00,33.79,33.81,33.68,33.7,65025.0,18.49,18.5009,18.4298,18.4407,65025.0
2007-03-23 10:35:00,33.72,33.78,33.7,33.75,59625.0,18.4517,18.4845,18.4407,18.4681,59625.0
2007-03-23 10:40:00,33.74,33.74,33.65,33.69,79425.0,18.4626,18.4626,18.4134,18.4353,79425.0
2007-03-23 10:45:00,33.69,33.69,33.66,33.68,73350.0,18.4353,18.4353,18.4188,18.4298,73350.0
2007-03-23 10:50:00,33.68,33.69,33.59,33.62,107775.0,18.4298,18.4353,18.3805,18.397,107775.0
2007-03-23 10:55:00,33.63,33.67,33.6,33.65,51075.0,18.4024,18.4243,18.386,18.4134,51075.0
2007-03-23 11:00:00,33.65,33.68,33.62,33.67,99000.0,18.4134,18.4298,18.397,18.4243,99000.0
2007-03-23 11:05:00,33.66,33.67,33.62,33.64,55125.0,18.4188,18.4243,18.397,18.4079,55125.0
2007-03-23 11:10:00,33.64,33.64,33.6,33.64,43200.0,18.4079,18.4079,18.386,18.4079,43200.0
2007-03-23 11:15:00,33.64,33.7,33.64,33.7,58275.0,18.4079,18.4407,18.4079,18.4407,58275.0
2007-03-23 11:20:00,33.7,33.7,33.64,33.66,61425.0,18.4407,18.4407,18.4079,18.4188,61425.0
2007-03-23 11:25:00,33.64,33.66,33.61,33.65,50175.0,18.4079,18.4188,18.3915,18.4134,50175.0
2007-03-23 11:30:00,33.65,33.66,33.63,33.64,40500.0,18.4134,18.4188,18.4024,18.4079,40500.0
2007-03-23 11:35:00,33.64,33.64,33.62,33.62,42525.0,18.4079,18.4079,18.397,18.397,42525.0
2007-03-23 11:40:00,33.62,33.62,33.53,33.53,65475.0,18.397,18.397,18.3477,18.3477,65475.0
2007-03-23 11:45:00,33.54,33.6,33.54,33.6,17550.0,18.3532,18.386,18.3532,18.386,17550.0
2007-03-23 11:50:00,33.6,33.64,33.6,33.61,44100.0,18.386,18.4079,18.386,18.3915,44100.0
2007-03-23 11:55:00,33.62,33.64,33.62,33.64,60750.0,18.397,18.4079,18.397,18.4079,60750.0
2007-03-23 12:00:00,33.64,33.66,33.63,33.64,52650.0,18.4079,18.4188,18.4024,18.4079,52650.0
2007-03-23 12:05:00,33.64,33.68,33.59,33.64,97200.0,18.4079,18.4298,18.3805,18.4079,97200.0
2007-03-23 12:10:00,33.64,33.67,33.57,33.6,39825.0,18.4079,18.4243,18.3696,18.386,39825.0
2007-03-23 12:15:00,33.61,33.63,33.59,33.63,27450.0,18.3915,18.4024,18.3805,18.4024,27450.0
2007-03-23 12:20:00,33.62,33.63,33.6,33.6,22500.0,18.397,18.4024,18.386,18.386,22500.0
2007-03-23 12:25:00,33.6,33.6,33.55,33.56,39600.0,18.386,18.386,18.3586,18.3641,39600.0
2007-03-23 12:30:00,33.56,33.58,33.55,33.57,61425.0,18.3641,18.3751,18.3586,18.3696,61425.0
2007-03-23 12:35:00,33.58,33.58,33.53,33.54,35550.0,18.3751,18.3751,18.3477,18.3532,35550.0
2007-03-23 12:40:00,33.54,33.55,33.51,33.52,51075.0,18.3532,18.3586,18.3368,18.3422,51075.0
2007-03-23 12:45:00,33.52,33.55,33.48,33.52,34200.0,18.3422,18.3586,18.3203,18.3422,34200.0
2007-03-23 12:50:00,33.51,33.53,33.47,33.51,48600.0,18.3368,18.3477,18.3149,18.3368,48600.0
2007-03-23 12:55:00,33.51,33.52,33.48,33.48,34425.0,18.3368,18.3422,18.3203,18.3203,34425.0
2007-03-23 13:00:00,33.48,33.5,33.44,33.44,58725.0,18.3203,18.3313,18.2985,18.2985,58725.0
2007-03-23 13:05:00,33.44,33.48,33.44,33.47,48825.0,18.2985,18.3203,18.2985,18.3149,48825.0
2007-03-23 13:10:00,33.47,33.47,33.42,33.44,76725.0,18.3149,18.3149,18.2875,18.2985,76725.0
2007-03-23 13:15:00,33.44,33.47,33.4,33.41,69300.0,18.2985,18.3149,18.2766,18.282,69300.0
2007-03-23 13:20:00,33.41,33.44,33.4,33.41,56025.0,18.282,18.2985,18.2766,18.282,56025.0
2007-03-23 13:25:00,33.41,33.46,33.41,33.44,29475.0,18.282,18.3094,18.282,18.2985,29475.0
2007-03-23 13:30:00,33.43,33.48,33.43,33.46,32625.0,18.293,18.3203,18.293,18.3094,32625.0
2007-03-23 13:35:00,33.46,33.49,33.41,33.49,59175.0,18.3094,18.3258,18.282,18.3258,59175.0
2007-03-23 13:40:00,33.5,33.5,33.47,33.47,43200.0,18.3313,18.3313,18.3149,18.3149,43200.0
2007-03-23 13:45:00,33.47,33.5,33.47,33.48,57375.0,18.3149,18.3313,18.3149,18.3203,57375.0
2007-03-23 13:50:00,33.48,33.49,33.42,33.46,83700.0,18.3203,18.3258,18.2875,18.3094,83700.0
2007-03-23 13:55:00,33.45,33.49,33.45,33.49,16200.0,18.3039,18.3258,18.3039,18.3258,16200.0
2007-03-23 14:00:00,33.49,33.5,33.47,33.47,33075.0,18.3258,18.3313,18.3149,18.3149,33075.0
2007-03-23 14:05:00,33.47,33.49,33.47,33.49,25425.0,18.3149,18.3258,18.3149,18.3258,25425.0
2007-03-23 14:10:00,33.49,33.5,33.48,33.48,41625.0,18.3258,18.3313,18.3203,18.3203,41625.0
2007-03-23 14:15:00,33.48,33.49,33.44,33.44,26775.0,18.3203,18.3258,18.2985,18.2985,26775.0
2007-03-23 14:20:00,33.44,33.44,33.39,33.42,67725.0,18.2985,18.2985,18.2711,18.2875,67725.0
2007-03-23 14:25:00,33.42,33.42,33.4,33.42,33750.0,18.2875,18.2875,18.2766,18.2875,33750.0
2007-03-23 14:30:00,33.42,33.43,33.41,33.42,76500.0,18.2875,18.293,18.282,18.2875,76500.0
2007-03-23 14:35:00,33.42,33.42,33.36,33.4,46125.0,18.2875,18.2875,18.2547,18.2766,46125.0
2007-03-23 14:40:00,33.4,33.43,33.4,33.42,42975.0,18.2766,18.293,18.2766,18.2875,42975.0
2007-03-23 14:45:00,33.42,33.42,33.3,33.35,100575.0,18.2875,18.2875,18.2218,18.2492,100575.0
2007-03-23 14:50:00,33.35,33.38,33.35,33.38,37575.0,18.2492,18.2656,18.2492,18.2656,37575.0
2007-03-23 14:55:00,33.38,33.39,33.37,33.39,59850.0,18.2656,18.2711,18.2602,18.2711,59850.0
2007-03-23 15:00:00,33.39,33.39,33.31,33.32,57150.0,18.2711,18.2711,18.2273,18.2328,57150.0
2007-03-23 15:05:00,33.33,33.33,33.28,33.31,61650.0,18.2383,18.2383,18.2109,18.2273,61650.0
2007-03-23 15:10:00,33.31,33.34,33.3,33.33,67500.0,18.2273,18.2437,18.2218,18.2383,67500.0
2007-03-23 15:15:00,33.33,33.36,33.33,33.36,69975.0,18.2383,18.2547,18.2383,18.2547,69975.0
2007-03-23 15:20:00,33.36,33.41,33.36,33.4,72000.0,18.2547,18.282,18.2547,18.2766,72000.0
2007-03-23 15:25:00,33.4,33.4,33.33,33.36,57375.0,18.2766,18.2766,18.2383,18.2547,57375.0
2007-03-23 15:30:00,33.36,33.37,33.36,33.37,41175.0,18.2547,18.2602,18.2547,18.2602,41175.0
2007-03-23 15:35:00,33.36,33.39,33.36,33.39,80100.0,18.2547,18.2711,18.2547,18.2711,80100.0
2007-03-23 15:40:00,33.39,33.4,33.36,33.36,115650.0,18.2711,18.2766,18.2547,18.2547,115650.0
2007-03-23 15:45:00,33.35,33.44,33.35,33.44,118575.0,18.2492,18.2985,18.2492,18.2985,118575.0
2007-03-23 15:50:00,33.44,33.45,33.41,33.45,156600.0,18.2985,18.3039,18.282,18.3039,156600.0
2007-03-23 15:55:00,33.45,33.46,33.41,33.41,243225.0,18.3039,18.3094,18.282,18.282,243225.0
2007-03-26 09:30:00,33.35,33.5,33.35,33.45,92025.0,18.2492,18.3313,18.2492,18.3039,92025.0
2007-03-26 09:35:00,33.45,33.49,33.45,33.48,42075.0,18.3039,18.3258,18.3039,18.3203,42075.0
2007-03-26 09:40:00,33.49,33.49,33.41,33.45,56475.0,18.3258,18.3258,18.282,18.3039,56475.0
2007-03-26 09:45:00,33.46,33.49,33.38,33.46,26775.0,18.3094,18.3258,18.2656,18.3094,26775.0
2007-03-26 09:50:00,33.47,33.48,33.43,33.47,31050.0,18.3149,18.3203,18.293,18.3149,31050.0
2007-03-26 09:55:00,33.47,33.49,33.43,33.45,38700.0,18.3149,18.3258,18.293,18.3039,38700.0
2007-03-26 10:00:00,33.44,33.44,33.25,33.26,97200.0,18.2985,18.2985,18.1945,18.2,97200.0
2007-03-26 10:05:00,33.24,33.28,33.07,33.14,130725.0,18.189,18.2109,18.096,18.1343,130725.0
2007-03-26 10:10:00,33.16,33.26,33.11,33.21,63000.0,18.1452,18.2,18.1179,18.1726,63000.0
2007-03-26 10:15:00,33.21,33.24,33.12,33.21,40050.0,18.1726,18.189,18.1234,18.1726,40050.0
2007-03-26 10:20:00,33.21,33.23,33.1,33.1,34200.0,18.1726,18.1835,18.1124,18.1124,34200.0
2007-03-26 10:25:00,33.11,33.11,32.96,33.0,105975.0,18.1179,18.1179,18.0358,18.0577,105975.0
2007-03-26 10:30:00,33.0,33.12,32.96,33.02,132975.0,18.0577,18.1234,18.0358,18.0686,132975.0
2007-03-26 10:35:00,33.01,33.1,32.97,33.06,76275.0,18.0632,18.1124,18.0413,18.0905,76275.0
2007-03-26 10:40:00,33.06,33.16,33.02,33.08,69300.0,18.0905,18.1452,18.0686,18.1015,69300.0
2007-03-26 10:45:00,33.08,33.1,33.02,33.09,58275.0,18.1015,18.1124,18.0686,18.1069,58275.0
2007-03-26 10:50:00,33.09,33.13,33.05,33.1,47475.0,18.1069,18.1288,18.085,18.1124,47475.0
2007-03-26 10:55:00,33.11,33.14,33.07,33.1,80550.0,18.1179,18.1343,18.096,18.1124,80550.0
2007-03-26 11:00:00,33.09,33.11,33.0,33.03,75600.0,18.1069,18.1179,18.0577,18.0741,75600.0
2007-03-26 11:05:00,33.04,33.04,32.99,33.0,60975.0,18.0796,18.0796,18.0522,18.0577,60975.0
2007-03-26 11:10:00,33.02,33.02,33.0,33.01,25425.0,18.0686,18.0686,18.0577,18.0632,25425.0
2007-03-26 11:15:00,33.0,33.03,32.99,33.02,36000.0,18.0577,18.0741,18.0522,18.0686,36000.0
2007-03-26 11:20:00,33.02,33.11,33.0,33.08,55575.0,18.0686,18.1179,18.0577,18.1015,55575.0
2007-03-26 11:25:00,33.08,33.12,33.07,33.12,44100.0,18.1015,18.1234,18.096,18.1234,44100.0
2007-03-26 11:30:00,33.12,33.16,33.08,33.11,38700.0,18.1234,18.1452,18.1015,18.1179,38700.0
2007-03-26 11:35:00,33.11,33.2,33.11,33.19,39150.0,18.1179,18.1671,18.1179,18.1617,39150.0
2007-03-26 11:40:00,33.2,33.22,33.12,33.16,53550.0,18.1671,18.1781,18.1234,18.1452,53550.0
2007-03-26 11:45:00,33.16,33.19,33.02,33.03,50850.0,18.1452,18.1617,18.0686,18.0741,50850.0
2007-03-26 11:50:00,33.03,33.07,33.0,33.0,52200.0,18.0741,18.096,18.0577,18.0577,52200.0
2007-03-26 11:55:00,33.0,33.0,32.92,32.93,55125.0,18.0577,18.0577,18.0139,18.0194,55125.0
2007-03-26 12:00:00,32.93,32.95,32.9,32.94,32625.0,18.0194,18.0303,18.003,18.0249,32625.0
2007-03-26 12:05:00,32.94,32.97,32.88,32.89,88650.0,18.0249,18.0413,17.992,17.9975,88650.0
2007-03-26 12:10:00,32.89,32.9,32.88,32.9,53100.0,17.9975,18.003,17.992,18.003,53100.0
2007-03-26 12:15:00,32.89,32.94,32.87,32.94,39600.0,17.9975,18.0249,17.9866,18.0249,39600.0
2007-03-26 12:20:00,32.95,33.02,32.95,33.0,38475.0,18.0303,18.0686,18.0303,18.0577,38475.0
2007-03-26 12:25:00,33.02,33.1,33.02,33.09,37800.0,18.0686,18.1124,18.0686,18.1069,37800.0
2007-03-26 12:30:00,33.08,33.18,33.08,33.17,28125.0,18.1015,18.1562,18.1015,18.1507,28125.0
2007-03-26 12:35:00,33.17,33.24,33.17,33.2,35325.0,18.1507,18.189,18.1507,18.1671,35325.0
2007-03-26 12:40:00,33.2,33.2,33.16,33.17,27900.0,18.1671,18.1671,18.1452,18.1507,27900.0
2007-03-26 12:45:00,33.17,33.21,33.15,33.17,41850.0,18.1507,18.1726,18.1398,18.1507,41850.0
2007-03-26 12:50:00,33.16,33.22,33.16,33.2,42750.0,18.1452,18.1781,18.1452,18.1671,42750.0
2007-03-26 12:55:00,33.2,33.24,33.19,33.21,23625.0,18.1671,18.189,18.1617,18.1726,23625.0
2007-03-26 13:00:00,33.2,33.2,33.17,33.2,12375.0,18.1671,18.1671,18.1507,18.1671,12375.0
2007-03-26 13:05:00,33.22,33.22,33.11,33.13,42525.0,18.1781,18.1781,18.1179,18.1288,42525.0
2007-03-26 13:10:00,33.14,33.18,33.13,33.14,11250.0,18.1343,18.1562,18.1288,18.1343,11250.0
2007-03-26 13:15:00,33.14,33.18,33.13,33.17,11700.0,18.1343,18.1562,18.1288,18.1507,11700.0
2007-03-26 13:20:00,33.17,33.25,33.17,33.25,22050.0,18.1507,18.1945,18.1507,18.1945,22050.0
2007-03-26 13:25:00,33.24,33.24,33.21,33.22,11925.0,18.189,18.189,18.1726,18.1781,11925.0
2007-03-26 13:30:00,33.22,33.3,33.21,33.28,18225.0,18.1781,18.2218,18.1726,18.2109,18225.0
2007-03-26 13:35:00,33.28,33.31,33.27,33.28,14625.0,18.2109,18.2273,18.2054,18.2109,14625.0
2007-03-26 13:40:00,33.28,33.28,33.24,33.25,21825.0,18.2109,18.2109,18.189,18.1945,21825.0
2007-03-26 13:45:00,33.25,33.25,33.2,33.24,11250.0,18.1945,18.1945,18.1671,18.189,11250.0
2007-03-26 13:50:00,33.24,33.26,33.17,33.17,23625.0,18.189,18.2,18.1507,18.1507,23625.0
2007-03-26 13:55:00,33.18,33.28,33.17,33.25,46125.0,18.1562,18.2109,18.1507,18.1945,46125.0
2007-03-26 14:00:00,33.25,33.36,33.25,33.32,52875.0,18.1945,18.2547,18.1945,18.2328,52875.0
2007-03-26 14:05:00,33.28,33.33,33.28,33.3,20925.0,18.2109,18.2383,18.2109,18.2218,20925.0
2007-03-26 14:10:00,33.31,33.33,33.31,33.31,14400.0,18.2273,18.2383,18.2273,18.2273,14400.0
2007-03-26 14:15:00,33.32,33.38,33.32,33.36,16875.0,18.2328,18.2656,18.2328,18.2547,16875.0
2007-03-26 14:20:00,33.36,33.36,33.28,33.31,21375.0,18.2547,18.2547,18.2109,18.2273,21375.0
2007-03-26 14:25:00,33.3,33.32,33.26,33.28,65700.0,18.2218,18.2328,18.2,18.2109,65700.0
2007-03-26 14:30:00,33.28,33.31,33.27,33.27,41400.0,18.2109,18.2273,18.2054,18.2054,41400.0
2007-03-26 14:35:00,33.27,33.3,33.24,33.25,20250.0,18.2054,18.2218,18.189,18.1945,20250.0
2007-03-26 14:40:00,33.24,33.31,33.24,33.29,10575.0,18.189,18.2273,18.189,18.2164,10575.0
2007-03-26 14:45:00,33.29,33.3,33.27,33.27,6075.0,18.2164,18.2218,18.2054,18.2054,6075.0
2007-03-26 14:50:00,33.26,33.29,33.25,33.27,8325.0,18.2,18.2164,18.1945,18.2054,8325.0
2007-03-26 14:55:00,33.28,33.33,33.28,33.33,24300.0,18.2109,18.2383,18.2109,18.2383,24300.0
2007-03-26 15:00:00,33.33,33.36,33.31,33.36,44550.0,18.2383,18.2547,18.2273,18.2547,44550.0
2007-03-26 15:05:00,33.35,33.35,33.28,33.31,17100.0,18.2492,18.2492,18.2109,18.2273,17100.0
2007-03-26 15:10:00,33.3,33.37,33.3,33.32,50175.0,18.2218,18.2602,18.2218,18.2328,50175.0
2007-03-26 15:15:00,33.31,33.34,33.3,33.33,29925.0,18.2273,18.2437,18.2218,18.2383,29925.0
2007-03-26 15:20:00,33.34,33.37,33.33,33.36,31950.0,18.2437,18.2602,18.2383,18.2547,31950.0
2007-03-26 15:25:00,33.36,33.44,33.34,33.39,60075.0,18.2547,18.2985,18.2437,18.2711,60075.0
2007-03-26 15:30:00,33.39,33.48,33.39,33.44,83025.0,18.2711,18.3203,18.2711,18.2985,83025.0
2007-03-26 15:35:00,33.44,33.46,33.41,33.46,52425.0,18.2985,18.3094,18.282,18.3094,52425.0
2007-03-26 15:40:00,33.46,33.5,33.45,33.49,55575.0,18.3094,18.3313,18.3039,18.3258,55575.0
2007-03-26 15:45:00,33.49,33.52,33.46,33.46,45225.0,18.3258,18.3422,18.3094,18.3094,45225.0
2007-03-26 15:50:00,33.46,33.47,33.43,33.46,84600.0,18.3094,18.3149,18.293,18.3094,84600.0
2007-03-26 15:55:00,33.46,33.49,33.44,33.49,111150.0,18.3094,18.3258,18.2985,18.3258,111150.0
2007-03-27 09:30:00,33.36,33.36,33.18,33.24,126000.0,18.2547,18.2547,18.1562,18.189,126000.0
2007-03-27 09:35:00,33.24,33.25,33.13,33.13,73125.0,18.189,18.1945,18.1288,18.1288,73125.0
2007-03-27 09:40:00,33.16,33.16,33.02,33.13,33525.0,18.1452,18.1452,18.0686,18.1288,33525.0
2007-03-27 09:45:00,33.13,33.32,33.03,33.13,46350.0,18.1288,18.2328,18.0741,18.1288,46350.0
2007-03-27 09:50:00,33.13,33.32,33.03,33.12,48600.0,18.1288,18.2328,18.0741,18.1234,48600.0
2007-03-27 09:55:00,33.12,33.18,33.02,33.04,47025.0,18.1234,18.1562,18.0686,18.0796,47025.0
2007-03-27 10:00:00,33.04,33.11,32.94,33.02,98550.0,18.0796,18.1179,18.0249,18.0686,98550.0
2007-03-27 10:05:00,33.02,33.03,32.84,32.84,68625.0,18.0686,18.0741,17.9701,17.9701,68625.0
2007-03-27 10:10:00,32.84,32.92,32.83,32.85,58500.0,17.9701,18.0139,17.9647,17.9756,58500.0
2007-03-27 10:15:00,32.87,32.89,32.83,32.85,43200.0,17.9866,17.9975,17.9647,17.9756,43200.0
2007-03-27 10:20:00,32.86,33.0,32.82,32.89,47925.0,17.9811,18.0577,17.9592,17.9975,47925.0
2007-03-27 10:25:00,32.88,32.9,32.84,32.87,25650.0,17.992,18.003,17.9701,17.9866,25650.0
2007-03-27 10:30:00,32.85,32.92,32.83,32.9,74250.0,17.9756,18.0139,17.9647,18.003,74250.0
2007-03-27 10:35:00,32.89,32.92,32.84,32.88,54000.0,17.9975,18.0139,17.9701,17.992,54000.0
2007-03-27 10:40:00,32.87,32.91,32.86,32.89,40950.0,17.9866,18.0084,17.9811,17.9975,40950.0
2007-03-27 10:45:00,32.9,32.9,32.87,32.88,20475.0,18.003,18.003,17.9866,17.992,20475.0
2007-03-27 10:50:00,32.88,32.9,32.86,32.87,37350.0,17.992,18.003,17.9811,17.9866,37350.0
2007-03-27 10:55:00,32.87,32.9,32.86,32.88,46575.0,17.9866,18.003,17.9811,17.992,46575.0
2007-03-27 11:00:00,32.88,32.89,32.85,32.87,69300.0,17.992,17.9975,17.9756,17.9866,69300.0
2007-03-27 11:05:00,32.88,32.88,32.83,32.84,54675.0,17.992,17.992,17.9647,17.9701,54675.0
2007-03-27 11:10:00,32.84,32.87,32.83,32.87,56250.0,17.9701,17.9866,17.9647,17.9866,56250.0
2007-03-27 11:15:00,32.86,32.87,32.82,32.83,52200.0,17.9811,17.9866,17.9592,17.9647,52200.0
2007-03-27 11:20:00,32.83,32.84,32.8,32.8,95625.0,17.9647,17.9701,17.9482,17.9482,95625.0
2007-03-27 11:25:00,32.8,32.82,32.79,32.81,46350.0,17.9482,17.9592,17.9428,17.9537,46350.0
2007-03-27 11:30:00,32.8,32.81,32.73,32.78,135900.0,17.9482,17.9537,17.9099,17.9373,135900.0
2007-03-27 11:35:00,32.78,32.8,32.76,32.78,94050.0,17.9373,17.9482,17.9264,17.9373,94050.0
2007-03-27 11:40:00,32.78,32.81,32.76,32.78,94725.0,17.9373,17.9537,17.9264,17.9373,94725.0
2007-03-27 11:45:00,32.78,32.81,32.75,32.81,57150.0,17.9373,17.9537,17.9209,17.9537,57150.0
2007-03-27 11:50:00,32.8,32.8,32.76,32.76,17325.0,17.9482,17.9482,17.9264,17.9264,17325.0
2007-03-27 11:55:00,32.77,32.77,32.72,32.76,31725.0,17.9318,17.9318,17.9045,17.9264,31725.0
2007-03-27 12:00:00,32.76,32.76,32.71,32.71,31275.0,17.9264,17.9264,17.899,17.899,31275.0
2007-03-27 12:05:00,32.71,32.73,32.71,32.72,74250.0,17.899,17.9099,17.899,17.9045,74250.0
2007-03-27 12:10:00,32.73,32.76,32.71,32.73,32625.0,17.9099,17.9264,17.899,17.9099,32625.0
2007-03-27 12:15:00,32.73,32.76,32.71,32.73,38475.0,17.9099,17.9264,17.899,17.9099,38475.0
2007-03-27 12:20:00,32.74,32.75,32.74,32.75,15525.0,17.9154,17.9209,17.9154,17.9209,15525.0
2007-03-27 12:25:00,32.76,32.8,32.74,32.8,48825.0,17.9264,17.9482,17.9154,17.9482,48825.0
2007-03-27 12:30:00,32.8,32.83,32.78,32.83,40725.0,17.9482,17.9647,17.9373,17.9647,40725.0
2007-03-27 12:35:00,32.83,32.84,32.8,32.81,22050.0,17.9647,17.9701,17.9482,17.9537,22050.0
2007-03-27 12:40:00,32.82,32.83,32.77,32.77,23625.0,17.9592,17.9647,17.9318,17.9318,23625.0
2007-03-27 12:45:00,32.79,32.81,32.79,32.8,17100.0,17.9428,17.9537,17.9428,17.9482,17100.0
2007-03-27 12:50:00,32.81,32.81,32.77,32.77,39150.0,17.9537,17.9537,17.9318,17.9318,39150.0
2007-03-27 12:55:00,32.78,32.8,32.76,32.77,46800.0,17.9373,17.9482,17.9264,17.9318,46800.0
2007-03-27 13:00:00,32.77,32.78,32.75,32.78,18000.0,17.9318,17.9373,17.9209,17.9373,18000.0
2007-03-27 13:05:00,32.78,32.83,32.78,32.8,53550.0,17.9373,17.9647,17.9373,17.9482,53550.0
2007-03-27 13:10:00,32.8,32.8,32.77,32.77,38925.0,17.9482,17.9482,17.9318,17.9318,38925.0
2007-03-27 13:15:00,32.77,32.78,32.75,32.77,44100.0,17.9318,17.9373,17.9209,17.9318,44100.0
2007-03-27 13:20:00,32.78,32.78,32.76,32.76,21375.0,17.9373,17.9373,17.9264,17.9264,21375.0
2007-03-27 13:25:00,32.76,32.76,32.73,32.74,29700.0,17.9264,17.9264,17.9099,17.9154,29700.0
2007-03-27 13:30:00,32.74,32.74,32.7,32.71,41175.0,17.9154,17.9154,17.8935,17.899,41175.0
2007-03-27 13:35:00,32.71,32.72,32.66,32.69,78750.0,17.899,17.9045,17.8716,17.8881,78750.0
2007-03-27 13:40:00,32.7,32.75,32.69,32.73,42975.0,17.8935,17.9209,17.8881,17.9099,42975.0
2007-03-27 13:45:00,32.72,32.8,32.7,32.78,113175.0,17.9045,17.9482,17.8935,17.9373,113175.0
2007-03-27 13:50:00,32.78,32.78,32.74,32.76,102825.0,17.9373,17.9373,17.9154,17.9264,102825.0
2007-03-27 13:55:00,32.75,32.77,32.72,32.72,38700.0,17.9209,17.9318,17.9045,17.9045,38700.0
2007-03-27 14:00:00,32.72,32.74,32.68,32.68,47250.0,17.9045,17.9154,17.8826,17.8826,47250.0
2007-03-27 14:05:00,32.68,32.72,32.66,32.68,54450.0,17.8826,17.9045,17.8716,17.8826,54450.0
2007-03-27 14:10:00,32.69,32.72,32.65,32.68,49950.0,17.8881,17.9045,17.8662,17.8826,49950.0
2007-03-27 14:15:00,32.68,32.68,32.63,32.65,65025.0,17.8826,17.8826,17.8552,17.8662,65025.0
2007-03-27 14:20:00,32.66,32.67,32.61,32.62,37125.0,17.8716,17.8771,17.8443,17.8498,37125.0
2007-03-27 14:25:00,32.62,32.63,32.58,32.58,33075.0,17.8498,17.8552,17.8279,17.8279,33075.0
2007-03-27 14:30:00,32.59,32.63,32.58,32.62,47475.0,17.8333,17.8552,17.8279,17.8498,47475.0
2007-03-27 14:35:00,32.63,32.63,32.61,32.61,33750.0,17.8552,17.8552,17.8443,17.8443,33750.0
2007-03-27 14:40:00,32.6,32.65,32.59,32.65,28350.0,17.8388,17.8662,17.8333,17.8662,28350.0
2007-03-27 14:45:00,32.65,32.65,32.59,32.62,46800.0,17.8662,17.8662,17.8333,17.8498,46800.0
2007-03-27 14:50:00,32.61,32.67,32.61,32.64,43200.0,17.8443,17.8771,17.8443,17.8607,43200.0
2007-03-27 14:55:00,32.64,32.71,32.63,32.68,85500.0,17.8607,17.899,17.8552,17.8826,85500.0
2007-03-27 15:00:00,32.68,32.7,32.64,32.65,58725.0,17.8826,17.8935,17.8607,17.8662,58725.0
2007-03-27 15:05:00,32.65,32.72,32.64,32.69,66825.0,17.8662,17.9045,17.8607,17.8881,66825.0
2007-03-27 15:10:00,32.68,32.69,32.65,32.67,67275.0,17.8826,17.8881,17.8662,17.8771,67275.0
2007-03-27 15:15:00,32.66,32.67,32.64,32.64,85275.0,17.8716,17.8771,17.8607,17.8607,85275.0
2007-03-27 15:20:00,32.64,32.64,32.6,32.61,49950.0,17.8607,17.8607,17.8388,17.8443,49950.0
2007-03-27 15:25:00,32.61,32.64,32.57,32.58,91125.0,17.8443,17.8607,17.8224,17.8279,91125.0
2007-03-27 15:30:00,32.58,32.6,32.56,32.57,100125.0,17.8279,17.8388,17.8169,17.8224,100125.0
2007-03-27 15:35:00,32.58,32.61,32.57,32.57,135675.0,17.8279,17.8443,17.8224,17.8224,135675.0
2007-03-27 15:40:00,32.58,32.58,32.48,32.49,161550.0,17.8279,17.8279,17.7731,17.7786,161550.0
2007-03-27 15:45:00,32.49,32.5,32.45,32.45,159300.0,17.7786,17.7841,17.7567,17.7567,159300.0
2007-03-27 15:50:00,32.45,32.46,32.4,32.41,186975.0,17.7567,17.7622,17.7294,17.7348,186975.0
2007-03-27 15:55:00,32.41,32.44,32.4,32.44,227700.0,17.7348,17.7513,17.7294,17.7513,227700.0
2007-03-28 09:30:00,32.23,32.3,32.1,32.28,197100.0,17.6363,17.6746,17.5652,17.6637,197100.0
2007-03-28 09:35:00,32.27,32.27,32.12,32.2,49050.0,17.6582,17.6582,17.5761,17.6199,49050.0
2007-03-28 09:40:00,32.19,32.2,32.14,32.18,100575.0,17.6145,17.6199,17.5871,17.609,100575.0
2007-03-28 09:45:00,32.17,32.19,32.16,32.19,113400.0,17.6035,17.6145,17.598,17.6145,113400.0
2007-03-28 09:50:00,32.2,32.2,32.15,32.15,65475.0,17.6199,17.6199,17.5926,17.5926,65475.0
2007-03-28 09:55:00,32.15,32.25,32.15,32.19,49500.0,17.5926,17.6473,17.5926,17.6145,49500.0
2007-03-28 10:00:00,32.19,32.26,32.18,32.26,74025.0,17.6145,17.6528,17.609,17.6528,74025.0
2007-03-28 10:05:00,32.26,32.33,32.24,32.33,48375.0,17.6528,17.6911,17.6418,17.6911,48375.0
2007-03-28 10:10:00,32.33,32.36,32.3,32.33,98100.0,17.6911,17.7075,17.6746,17.6911,98100.0
2007-03-28 10:15:00,32.32,32.4,32.32,32.4,52425.0,17.6856,17.7294,17.6856,17.7294,52425.0
2007-03-28 10:20:00,32.4,32.44,32.39,32.41,52200.0,17.7294,17.7513,17.7239,17.7348,52200.0
2007-03-28 10:25:00,32.41,32.44,32.4,32.43,51300.0,17.7348,17.7513,17.7294,17.7458,51300.0
2007-03-28 10:30:00,32.43,32.43,32.28,32.28,65700.0,17.7458,17.7458,17.6637,17.6637,65700.0
2007-03-28 10:35:00,32.29,32.29,32.18,32.24,67500.0,17.6692,17.6692,17.609,17.6418,67500.0
2007-03-28 10:40:00,32.24,32.24,32.11,32.12,68850.0,17.6418,17.6418,17.5707,17.5761,68850.0
2007-03-28 10:45:00,32.12,32.24,32.1,32.23,51525.0,17.5761,17.6418,17.5652,17.6363,51525.0
2007-03-28 10:50:00,32.23,32.3,32.23,32.3,35550.0,17.6363,17.6746,17.6363,17.6746,35550.0
2007-03-28 10:55:00,32.3,32.46,32.3,32.43,111600.0,17.6746,17.7622,17.6746,17.7458,111600.0
2007-03-28 11:00:00,32.42,32.44,32.37,32.44,52425.0,17.7403,17.7513,17.7129,17.7513,52425.0
2007-03-28 11:05:00,32.44,32.51,32.44,32.48,47250.0,17.7513,17.7896,17.7513,17.7731,47250.0
2007-03-28 11:10:00,32.48,32.53,32.43,32.44,58725.0,17.7731,17.8005,17.7458,17.7513,58725.0
2007-03-28 11:15:00,32.44,32.48,32.43,32.44,54450.0,17.7513,17.7731,17.7458,17.7513,54450.0
2007-03-28 11:20:00,32.44,32.44,32.33,32.34,73350.0,17.7513,17.7513,17.6911,17.6965,73350.0
2007-03-28 11:25:00,32.34,32.36,32.23,32.27,39150.0,17.6965,17.7075,17.6363,17.6582,39150.0
2007-03-28 11:30:00,32.3,32.3,32.27,32.3,25425.0,17.6746,17.6746,17.6582,17.6746,25425.0
2007-03-28 11:35:00,32.29,32.31,32.29,32.31,31050.0,17.6692,17.6801,17.6692,17.6801,31050.0
2007-03-28 11:40:00,32.32,32.36,32.32,32.35,29025.0,17.6856,17.7075,17.6856,17.702,29025.0
2007-03-28 11:45:00,32.35,32.4,32.34,32.4,34650.0,17.702,17.7294,17.6965,17.7294,34650.0
2007-03-28 11:50:00,32.39,32.4,32.39,32.4,38700.0,17.7239,17.7294,17.7239,17.7294,38700.0
2007-03-28 11:55:00,32.4,32.4,32.33,32.33,72675.0,17.7294,17.7294,17.6911,17.6911,72675.0
2007-03-28 12:00:00,32.33,32.42,32.33,32.42,42750.0,17.6911,17.7403,17.6911,17.7403,42750.0
2007-03-28 12:05:00,32.42,32.47,32.37,32.42,77175.0,17.7403,17.7677,17.7129,17.7403,77175.0
2007-03-28 12:10:00,32.42,32.42,32.28,32.32,113625.0,17.7403,17.7403,17.6637,17.6856,113625.0
2007-03-28 12:15:00,32.32,32.42,32.32,32.41,58050.0,17.6856,17.7403,17.6856,17.7348,58050.0
2007-03-28 12:20:00,32.41,32.44,32.4,32.42,110925.0,17.7348,17.7513,17.7294,17.7403,110925.0
2007-03-28 12:25:00,32.42,32.5,32.42,32.44,112275.0,17.7403,17.7841,17.7403,17.7513,112275.0
2007-03-28 12:30:00,32.45,32.52,32.44,32.5,47925.0,17.7567,17.795,17.7513,17.7841,47925.0
2007-03-28 12:35:00,32.5,32.56,32.5,32.56,67500.0,17.7841,17.8169,17.7841,17.8169,67500.0
2007-03-28 12:40:00,32.57,32.61,32.56,32.6,35550.0,17.8224,17.8443,17.8169,17.8388,35550.0
2007-03-28 12:45:00,32.6,32.66,32.6,32.63,83700.0,17.8388,17.8716,17.8388,17.8552,83700.0
2007-03-28 12:50:00,32.63,32.63,32.56,32.6,86625.0,17.8552,17.8552,17.8169,17.8388,86625.0
2007-03-28 12:55:00,32.59,32.59,32.53,32.54,38475.0,17.8333,17.8333,17.8005,17.806,38475.0
2007-03-28 13:00:00,32.55,32.55,32.51,32.51,58050.0,17.8114,17.8114,17.7896,17.7896,58050.0
2007-03-28 13:05:00,32.51,32.52,32.47,32.47,37350.0,17.7896,17.795,17.7677,17.7677,37350.0
2007-03-28 13:10:00,32.48,32.51,32.44,32.46,22725.0,17.7731,17.7896,17.7513,17.7622,22725.0
2007-03-28 13:15:00,32.47,32.51,32.46,32.48,10800.0,17.7677,17.7896,17.7622,17.7731,10800.0
2007-03-28 13:20:00,32.48,32.52,32.48,32.52,10575.0,17.7731,17.795,17.7731,17.795,10575.0
2007-03-28 13:25:00,32.52,32.53,32.47,32.47,107550.0,17.795,17.8005,17.7677,17.7677,107550.0
2007-03-28 13:30:00,32.47,32.52,32.47,32.52,12600.0,17.7677,17.795,17.7677,17.795,12600.0
2007-03-28 13:35:00,32.52,32.55,32.49,32.52,42075.0,17.795,17.8114,17.7786,17.795,42075.0
2007-03-28 13:40:00,32.52,32.56,32.5,32.55,22500.0,17.795,17.8169,17.7841,17.8114,22500.0
2007-03-28 13:45:00,32.55,32.55,32.49,32.5,26550.0,17.8114,17.8114,17.7786,17.7841,26550.0
2007-03-28 13:50:00,32.5,32.51,32.42,32.45,44325.0,17.7841,17.7896,17.7403,17.7567,44325.0
2007-03-28 13:55:00,32.45,32.45,32.41,32.41,27900.0,17.7567,17.7567,17.7348,17.7348,27900.0
2007-03-28 14:00:00,32.42,32.5,32.42,32.43,34875.0,17.7403,17.7841,17.7403,17.7458,34875.0
2007-03-28 14:05:00,32.44,32.44,32.36,32.38,38025.0,17.7513,17.7513,17.7075,17.7184,38025.0
2007-03-28 14:10:00,32.38,32.4,32.29,32.31,42525.0,17.7184,17.7294,17.6692,17.6801,42525.0
2007-03-28 14:15:00,32.31,32.31,32.21,32.26,50850.0,17.6801,17.6801,17.6254,17.6528,50850.0
2007-03-28 14:20:00,32.26,32.3,32.22,32.24,48600.0,17.6528,17.6746,17.6309,17.6418,48600.0
2007-03-28 14:25:00,32.24,32.27,32.24,32.25,33525.0,17.6418,17.6582,17.6418,17.6473,33525.0
2007-03-28 14:30:00,32.25,32.28,32.22,32.24,63225.0,17.6473,17.6637,17.6309,17.6418,63225.0
2007-03-28 14:35:00,32.23,32.27,32.23,32.27,13275.0,17.6363,17.6582,17.6363,17.6582,13275.0
2007-03-28 14:40:00,32.27,32.27,32.23,32.24,39150.0,17.6582,17.6582,17.6363,17.6418,39150.0
2007-03-28 14:45:00,32.23,32.28,32.21,32.27,45000.0,17.6363,17.6637,17.6254,17.6582,45000.0
2007-03-28 14:50:00,32.25,32.26,32.22,32.24,14175.0,17.6473,17.6528,17.6309,17.6418,14175.0
2007-03-28 14:55:00,32.25,32.31,32.25,32.28,45000.0,17.6473,17.6801,17.6473,17.6637,45000.0
2007-03-28 15:00:00,32.28,32.31,32.28,32.31,56925.0,17.6637,17.6801,17.6637,17.6801,56925.0
2007-03-28 15:05:00,32.31,32.31,32.26,32.26,31500.0,17.6801,17.6801,17.6528,17.6528,31500.0
2007-03-28 15:10:00,32.27,32.29,32.26,32.26,29250.0,17.6582,17.6692,17.6528,17.6528,29250.0
2007-03-28 15:15:00,32.27,32.28,32.26,32.27,57375.0,17.6582,17.6637,17.6528,17.6582,57375.0
2007-03-28 15:20:00,32.27,32.34,32.25,32.31,73350.0,17.6582,17.6965,17.6473,17.6801,73350.0
2007-03-28 15:25:00,32.31,32.39,32.29,32.35,84825.0,17.6801,17.7239,17.6692,17.702,84825.0
2007-03-28 15:30:00,32.35,32.36,32.3,32.32,56700.0,17.702,17.7075,17.6746,17.6856,56700.0
2007-03-28 15:35:00,32.32,32.35,32.28,32.31,60075.0,17.6856,17.702,17.6637,17.6801,60075.0
2007-03-28 15:40:00,32.3,32.32,32.23,32.24,74475.0,17.6746,17.6856,17.6363,17.6418,74475.0
2007-03-28 15:45:00,32.23,32.23,32.18,32.18,129600.0,17.6363,17.6363,17.609,17.609,129600.0
2007-03-28 15:50:00,32.18,32.19,32.11,32.14,197775.0,17.609,17.6145,17.5707,17.5871,197775.0
2007-03-28 15:55:00,32.14,32.15,32.06,32.08,278325.0,17.5871,17.5926,17.5433,17.5543,278325.0
2007-03-29 09:30:00,32.43,32.45,32.29,32.42,165150.0,17.7458,17.7567,17.6692,17.7403,165150.0
2007-03-29 09:35:00,32.42,32.52,32.39,32.48,70425.0,17.7403,17.795,17.7239,17.7731,70425.0
2007-03-29 09:40:00,32.47,32.52,32.45,32.51,64350.0,17.7677,17.795,17.7567,17.7896,64350.0
2007-03-29 09:45:00,32.51,32.55,32.48,32.53,53325.0,17.7896,17.8114,17.7731,17.8005,53325.0
2007-03-29 09:50:00,32.52,32.52,32.33,32.33,58275.0,17.795,17.795,17.6911,17.6911,58275.0
2007-03-29 09:55:00,32.35,32.42,32.35,32.4,21600.0,17.702,17.7403,17.702,17.7294,21600.0
2007-03-29 10:00:00,32.4,32.42,32.37,32.4,24525.0,17.7294,17.7403,17.7129,17.7294,24525.0
2007-03-29 10:05:00,32.4,32.44,32.4,32.41,33075.0,17.7294,17.7513,17.7294,17.7348,33075.0
2007-03-29 10:10:00,32.41,32.44,32.39,32.44,40725.0,17.7348,17.7513,17.7239,17.7513,40725.0
2007-03-29 10:15:00,32.44,32.47,32.42,32.46,49950.0,17.7513,17.7677,17.7403,17.7622,49950.0
2007-03-29 10:20:00,32.47,32.55,32.47,32.55,30375.0,17.7677,17.8114,17.7677,17.8114,30375.0
2007-03-29 10:25:00,32.54,32.64,32.54,32.62,42750.0,17.806,17.8607,17.806,17.8498,42750.0
2007-03-29 10:30:00,32.63,32.64,32.53,32.55,36450.0,17.8552,17.8607,17.8005,17.8114,36450.0
2007-03-29 10:35:00,32.55,32.61,32.55,32.58,44775.0,17.8114,17.8443,17.8114,17.8279,44775.0
2007-03-29 10:40:00,32.58,32.58,32.44,32.44,62550.0,17.8279,17.8279,17.7513,17.7513,62550.0
2007-03-29 10:45:00,32.47,32.54,32.38,32.39,45000.0,17.7677,17.806,17.7184,17.7239,45000.0
2007-03-29 10:50:00,32.39,32.42,32.35,32.41,47700.0,17.7239,17.7403,17.702,17.7348,47700.0
2007-03-29 10:55:00,32.4,32.57,32.38,32.39,43650.0,17.7294,17.8224,17.7184,17.7239,43650.0
2007-03-29 11:00:00,32.4,32.49,32.4,32.44,33300.0,17.7294,17.7786,17.7294,17.7513,33300.0
2007-03-29 11:05:00,32.44,32.54,32.44,32.53,58275.0,17.7513,17.806,17.7513,17.8005,58275.0
2007-03-29 11:10:00,32.52,32.54,32.44,32.53,34200.0,17.795,17.806,17.7513,17.8005,34200.0
2007-03-29 11:15:00,32.55,32.62,32.53,32.61,29250.0,17.8114,17.8498,17.8005,17.8443,29250.0
2007-03-29 11:20:00,32.61,32.65,32.61,32.64,47700.0,17.8443,17.8662,17.8443,17.8607,47700.0
2007-03-29 11:25:00,32.65,32.67,32.61,32.67,40950.0,17.8662,17.8771,17.8443,17.8771,40950.0
2007-03-29 11:30:00,32.66,32.7,32.65,32.65,48825.0,17.8716,17.8935,17.8662,17.8662,48825.0
2007-03-29 11:35:00,32.65,32.65,32.59,32.64,27675.0,17.8662,17.8662,17.8333,17.8607,27675.0
2007-03-29 11:40:00,32.64,32.68,32.64,32.64,39375.0,17.8607,17.8826,17.8607,17.8607,39375.0
2007-03-29 11:45:00,32.64,32.65,32.62,32.64,41400.0,17.8607,17.8662,17.8498,17.8607,41400.0
2007-03-29 11:50:00,32.64,32.66,32.59,32.64,59625.0,17.8607,17.8716,17.8333,17.8607,59625.0
2007-03-29 11:55:00,32.64,32.64,32.5,32.55,57600.0,17.8607,17.8607,17.7841,17.8114,57600.0
2007-03-29 12:00:00,32.54,32.63,32.52,32.6,34200.0,17.806,17.8552,17.795,17.8388,34200.0
2007-03-29 12:05:00,32.6,32.74,32.6,32.68,102150.0,17.8388,17.9154,17.8388,17.8826,102150.0
2007-03-29 12:10:00,32.68,32.71,32.66,32.66,36225.0,17.8826,17.899,17.8716,17.8716,36225.0
2007-03-29 12:15:00,32.65,32.66,32.62,32.65,13275.0,17.8662,17.8716,17.8498,17.8662,13275.0
2007-03-29 12:20:00,32.66,32.7,32.64,32.68,70200.0,17.8716,17.8935,17.8607,17.8826,70200.0
2007-03-29 12:25:00,32.67,32.68,32.6,32.61,18225.0,17.8771,17.8826,17.8388,17.8443,18225.0
2007-03-29 12:30:00,32.61,32.64,32.54,32.58,22275.0,17.8443,17.8607,17.806,17.8279,22275.0
2007-03-29 12:35:00,32.59,32.6,32.53,32.53,17100.0,17.8333,17.8388,17.8005,17.8005,17100.0
2007-03-29 12:40:00,32.53,32.56,32.53,32.53,13275.0,17.8005,17.8169,17.8005,17.8005,13275.0
2007-03-29 12:45:00,32.53,32.56,32.52,32.56,10800.0,17.8005,17.8169,17.795,17.8169,10800.0
2007-03-29 12:50:00,32.56,32.58,32.54,32.54,24075.0,17.8169,17.8279,17.806,17.806,24075.0
2007-03-29 12:55:00,32.53,32.57,32.52,32.56,13950.0,17.8005,17.8224,17.795,17.8169,13950.0
2007-03-29 13:00:00,32.56,32.59,32.54,32.55,62550.0,17.8169,17.8333,17.806,17.8114,62550.0
2007-03-29 13:05:00,32.55,32.59,32.55,32.58,34650.0,17.8114,17.8333,17.8114,17.8279,34650.0
2007-03-29 13:10:00,32.58,32.59,32.57,32.57,19350.0,17.8279,17.8333,17.8224,17.8224,19350.0
2007-03-29 13:15:00,32.56,32.56,32.45,32.47,47250.0,17.8169,17.8169,17.7567,17.7677,47250.0
2007-03-29 13:20:00,32.48,32.49,32.37,32.43,33975.0,17.7731,17.7786,17.7129,17.7458,33975.0
2007-03-29 13:25:00,32.43,32.46,32.43,32.46,7650.0,17.7458,17.7622,17.7458,17.7622,7650.0
2007-03-29 13:30:00,32.47,32.52,32.44,32.51,17100.0,17.7677,17.795,17.7513,17.7896,17100.0
2007-03-29 13:35:00,32.51,32.58,32.5,32.56,15075.0,17.7896,17.8279,17.7841,17.8169,15075.0
2007-03-29 13:40:00,32.56,32.61,32.56,32.59,20025.0,17.8169,17.8443,17.8169,17.8333,20025.0
2007-03-29 13:45:00,32.6,32.6,32.52,32.53,15525.0,17.8388,17.8388,17.795,17.8005,15525.0
2007-03-29 13:50:00,32.53,32.56,32.53,32.53,11025.0,17.8005,17.8169,17.8005,17.8005,11025.0
2007-03-29 13:55:00,32.54,32.54,32.47,32.51,22500.0,17.806,17.806,17.7677,17.7896,22500.0
2007-03-29 14:00:00,32.52,32.52,32.43,32.48,35550.0,17.795,17.795,17.7458,17.7731,35550.0
2007-03-29 14:05:00,32.48,32.48,32.37,32.45,33975.0,17.7731,17.7731,17.7129,17.7567,33975.0
2007-03-29 14:10:00,32.44,32.46,32.08,32.4,77625.0,17.7513,17.7622,17.5543,17.7294,77625.0
2007-03-29 14:15:00,32.41,32.49,32.38,32.47,31050.0,17.7348,17.7786,17.7184,17.7677,31050.0
2007-03-29 14:20:00,32.47,32.5,32.44,32.49,19350.0,17.7677,17.7841,17.7513,17.7786,19350.0
2007-03-29 14:25:00,32.5,32.56,32.5,32.52,45900.0,17.7841,17.8169,17.7841,17.795,45900.0
2007-03-29 14:30:00,32.51,32.51,32.45,32.47,20250.0,17.7896,17.7896,17.7567,17.7677,20250.0
2007-03-29 14:35:00,32.47,32.56,32.46,32.54,66825.0,17.7677,17.8169,17.7622,17.806,66825.0
2007-03-29 14:40:00,32.53,32.64,32.53,32.59,52875.0,17.8005,17.8607,17.8005,17.8333,52875.0
2007-03-29 14:45:00,32.59,32.63,32.54,32.56,27675.0,17.8333,17.8552,17.806,17.8169,27675.0
2007-03-29 14:50:00,32.56,32.61,32.54,32.54,22275.0,17.8169,17.8443,17.806,17.806,22275.0
2007-03-29 14:55:00,32.54,32.63,32.54,32.59,26775.0,17.806,17.8552,17.806,17.8333,26775.0
2007-03-29 15:00:00,32.6,32.64,32.52,32.56,41850.0,17.8388,17.8607,17.795,17.8169,41850.0
2007-03-29 15:05:00,32.55,32.6,32.54,32.54,31950.0,17.8114,17.8388,17.806,17.806,31950.0
2007-03-29 15:10:00,32.54,32.63,32.54,32.61,45225.0,17.806,17.8552,17.806,17.8443,45225.0
2007-03-29 15:15:00,32.61,32.67,32.61,32.64,44100.0,17.8443,17.8771,17.8443,17.8607,44100.0
2007-03-29 15:20:00,32.63,32.64,32.6,32.62,15975.0,17.8552,17.8607,17.8388,17.8498,15975.0
2007-03-29 15:25:00,32.62,32.67,32.62,32.64,21375.0,17.8498,17.8771,17.8498,17.8607,21375.0
2007-03-29 15:30:00,32.64,32.69,32.64,32.67,36450.0,17.8607,17.8881,17.8607,17.8771,36450.0
2007-03-29 15:35:00,32.68,32.68,32.64,32.66,26775.0,17.8826,17.8826,17.8607,17.8716,26775.0
2007-03-29 15:40:00,32.65,32.76,32.08,32.76,69075.0,17.8662,17.9264,17.5543,17.9264,69075.0
2007-03-29 15:45:00,32.76,32.8,32.71,32.76,89100.0,17.9264,17.9482,17.899,17.9264,89100.0
2007-03-29 15:50:00,32.76,32.76,32.68,32.71,85725.0,17.9264,17.9264,17.8826,17.899,85725.0
2007-03-29 15:55:00,32.71,32.79,32.7,32.78,137475.0,17.899,17.9428,17.8935,17.9373,137475.0
2007-03-30 09:30:00,32.97,33.14,32.67,32.67,139275.0,18.0413,18.1343,17.8771,17.8771,139275.0
2007-03-30 09:35:00,32.67,32.68,32.61,32.65,39375.0,17.8771,17.8826,17.8443,17.8662,39375.0
2007-03-30 09:40:00,32.64,32.7,32.59,32.7,76500.0,17.8607,17.8935,17.8333,17.8935,76500.0
2007-03-30 09:45:00,32.7,32.88,32.7,32.72,101700.0,17.8935,17.992,17.8935,17.9045,101700.0
2007-03-30 09:50:00,32.75,32.83,32.62,32.64,107550.0,17.9209,17.9647,17.8498,17.8607,107550.0
2007-03-30 09:55:00,32.62,32.71,32.53,32.69,87750.0,17.8498,17.899,17.8005,17.8881,87750.0
2007-03-30 10:00:00,32.69,32.73,32.65,32.69,46125.0,17.8881,17.9099,17.8662,17.8881,46125.0
2007-03-30 10:05:00,32.69,32.71,32.63,32.66,35325.0,17.8881,17.899,17.8552,17.8716,35325.0
2007-03-30 10:10:00,32.66,32.68,32.57,32.64,29025.0,17.8716,17.8826,17.8224,17.8607,29025.0
2007-03-30 10:15:00,32.64,32.66,32.58,32.64,22725.0,17.8607,17.8716,17.8279,17.8607,22725.0
2007-03-30 10:20:00,32.61,32.69,32.61,32.66,32175.0,17.8443,17.8881,17.8443,17.8716,32175.0
2007-03-30 10:25:00,32.68,32.71,32.64,32.67,35775.0,17.8826,17.899,17.8607,17.8771,35775.0
2007-03-30 10:30:00,32.66,32.68,32.61,32.68,26325.0,17.8716,17.8826,17.8443,17.8826,26325.0
2007-03-30 10:35:00,32.67,32.69,32.63,32.63,36900.0,17.8771,17.8881,17.8552,17.8552,36900.0
2007-03-30 10:40:00,32.62,32.68,32.62,32.63,31950.0,17.8498,17.8826,17.8498,17.8552,31950.0
2007-03-30 10:45:00,32.62,32.67,32.62,32.67,16425.0,17.8498,17.8771,17.8498,17.8771,16425.0
2007-03-30 10:50:00,32.65,32.65,32.62,32.64,11250.0,17.8662,17.8662,17.8498,17.8607,11250.0
2007-03-30 10:55:00,32.63,32.66,32.62,32.64,43200.0,17.8552,17.8716,17.8498,17.8607,43200.0
2007-03-30 11:00:00,32.65,32.68,32.64,32.65,17550.0,17.8662,17.8826,17.8607,17.8662,17550.0
2007-03-30 11:05:00,32.65,32.67,32.64,32.66,30375.0,17.8662,17.8771,17.8607,17.8716,30375.0
2007-03-30 11:10:00,32.66,32.69,32.65,32.67,22725.0,17.8716,17.8881,17.8662,17.8771,22725.0
2007-03-30 11:15:00,32.64,32.66,32.6,32.64,20250.0,17.8607,17.8716,17.8388,17.8607,20250.0
2007-03-30 11:20:00,32.63,32.67,32.54,32.57,32175.0,17.8552,17.8771,17.806,17.8224,32175.0
2007-03-30 11:25:00,32.56,32.56,32.41,32.46,102825.0,17.8169,17.8169,17.7348,17.7622,102825.0
2007-03-30 11:30:00,32.45,32.48,32.43,32.44,14850.0,17.7567,17.7731,17.7458,17.7513,14850.0
2007-03-30 11:35:00,32.44,32.49,32.41,32.42,24750.0,17.7513,17.7786,17.7348,17.7403,24750.0
2007-03-30 11:40:00,32.42,32.44,32.28,32.32,31725.0,17.7403,17.7513,17.6637,17.6856,31725.0
2007-03-30 11:45:00,32.32,32.34,32.17,32.27,112725.0,17.6856,17.6965,17.6035,17.6582,112725.0
2007-03-30 11:50:00,32.28,32.35,32.22,32.28,59625.0,17.6637,17.702,17.6309,17.6637,59625.0
2007-03-30 11:55:00,32.28,32.4,32.27,32.35,36450.0,17.6637,17.7294,17.6582,17.702,36450.0
2007-03-30 12:00:00,32.34,32.37,32.27,32.36,20250.0,17.6965,17.7129,17.6582,17.7075,20250.0
2007-03-30 12:05:00,32.35,32.48,32.35,32.45,18450.0,17.702,17.7731,17.702,17.7567,18450.0
2007-03-30 12:10:00,32.45,32.49,32.42,32.44,25650.0,17.7567,17.7786,17.7403,17.7513,25650.0
2007-03-30 12:15:00,32.42,32.44,32.38,32.43,19800.0,17.7403,17.7513,17.7184,17.7458,19800.0
2007-03-30 12:20:00,32.44,32.46,32.4,32.4,19125.0,17.7513,17.7622,17.7294,17.7294,19125.0
2007-03-30 12:25:00,32.4,32.41,32.4,32.41,29475.0,17.7294,17.7348,17.7294,17.7348,29475.0
2007-03-30 12:30:00,32.39,32.52,32.39,32.51,17325.0,17.7239,17.795,17.7239,17.7896,17325.0
2007-03-30 12:35:00,32.5,32.53,32.48,32.52,10575.0,17.7841,17.8005,17.7731,17.795,10575.0
2007-03-30 12:40:00,32.51,32.52,32.49,32.5,23850.0,17.7896,17.795,17.7786,17.7841,23850.0
2007-03-30 12:45:00,32.49,32.49,32.44,32.47,22050.0,17.7786,17.7786,17.7513,17.7677,22050.0
2007-03-30 12:50:00,32.46,32.52,32.45,32.47,21825.0,17.7622,17.795,17.7567,17.7677,21825.0
2007-03-30 12:55:00,32.47,32.49,32.41,32.47,23850.0,17.7677,17.7786,17.7348,17.7677,23850.0
2007-03-30 13:00:00,32.48,32.48,32.42,32.48,44325.0,17.7731,17.7731,17.7403,17.7731,44325.0
2007-03-30 13:05:00,32.48,32.6,32.44,32.56,58500.0,17.7731,17.8388,17.7513,17.8169,58500.0
2007-03-30 13:10:00,32.56,32.56,32.54,32.55,8100.0,17.8169,17.8169,17.806,17.8114,8100.0
2007-03-30 13:15:00,32.55,32.64,32.55,32.63,54900.0,17.8114,17.8607,17.8114,17.8552,54900.0
2007-03-30 13:20:00,32.63,32.64,32.61,32.62,42075.0,17.8552,17.8607,17.8443,17.8498,42075.0
2007-03-30 13:25:00,32.62,32.71,32.61,32.67,88875.0,17.8498,17.899,17.8443,17.8771,88875.0
2007-03-30 13:30:00,32.67,32.7,32.62,32.67,54675.0,17.8771,17.8935,17.8498,17.8771,54675.0
2007-03-30 13:35:00,32.66,32.68,32.64,32.67,15525.0,17.8716,17.8826,17.8607,17.8771,15525.0
2007-03-30 13:40:00,32.66,32.7,32.64,32.67,47475.0,17.8716,17.8935,17.8607,17.8771,47475.0
2007-03-30 13:45:00,32.67,32.67,32.56,32.59,25200.0,17.8771,17.8771,17.8169,17.8333,25200.0
2007-03-30 13:50:00,32.58,32.62,32.56,32.6,24300.0,17.8279,17.8498,17.8169,17.8388,24300.0
2007-03-30 13:55:00,32.6,32.63,32.6,32.62,7425.0,17.8388,17.8552,17.8388,17.8498,7425.0
2007-03-30 14:00:00,32.62,32.77,32.6,32.6,38700.0,17.8498,17.9318,17.8388,17.8388,38700.0
2007-03-30 14:05:00,32.6,32.63,32.6,32.63,6525.0,17.8388,17.8552,17.8388,17.8552,6525.0
2007-03-30 14:10:00,32.63,32.69,32.62,32.66,18675.0,17.8552,17.8881,17.8498,17.8716,18675.0
2007-03-30 14:15:00,32.65,32.72,32.65,32.72,63225.0,17.8662,17.9045,17.8662,17.9045,63225.0
2007-03-30 14:20:00,32.72,32.73,32.68,32.69,28575.0,17.9045,17.9099,17.8826,17.8881,28575.0
2007-03-30 14:25:00,32.68,32.73,32.68,32.71,37575.0,17.8826,17.9099,17.8826,17.899,37575.0
2007-03-30 14:30:00,32.7,32.72,32.68,32.68,23625.0,17.8935,17.9045,17.8826,17.8826,23625.0
2007-03-30 14:35:00,32.69,32.76,32.68,32.7,35550.0,17.8881,17.9264,17.8826,17.8935,35550.0
2007-03-30 14:40:00,32.7,32.76,32.69,32.75,40725.0,17.8935,17.9264,17.8881,17.9209,40725.0
2007-03-30 14:45:00,32.76,32.79,32.74,32.76,26325.0,17.9264,17.9428,17.9154,17.9264,26325.0
2007-03-30 14:50:00,32.76,32.78,32.72,32.72,29700.0,17.9264,17.9373,17.9045,17.9045,29700.0
2007-03-30 14:55:00,32.72,32.73,32.7,32.73,31725.0,17.9045,17.9099,17.8935,17.9099,31725.0
2007-03-30 15:00:00,32.73,32.73,32.7,32.71,11025.0,17.9099,17.9099,17.8935,17.899,11025.0
2007-03-30 15:05:00,32.71,32.71,32.68,32.68,16875.0,17.899,17.899,17.8826,17.8826,16875.0
2007-03-30 15:10:00,32.67,32.68,32.62,32.67,32625.0,17.8771,17.8826,17.8498,17.8771,32625.0
2007-03-30 15:15:00,32.66,32.69,32.63,32.63,14175.0,17.8716,17.8881,17.8552,17.8552,14175.0
2007-03-30 15:20:00,32.63,32.65,32.63,32.64,6750.0,17.8552,17.8662,17.8552,17.8607,6750.0
2007-03-30 15:25:00,32.64,32.64,32.6,32.6,13050.0,17.8607,17.8607,17.8388,17.8388,13050.0
2007-03-30 15:30:00,32.6,32.62,32.58,32.59,25875.0,17.8388,17.8498,17.8279,17.8333,25875.0
2007-03-30 15:35:00,32.59,32.63,32.56,32.59,30150.0,17.8333,17.8552,17.8169,17.8333,30150.0
2007-03-30 15:40:00,32.59,32.63,32.58,32.59,40050.0,17.8333,17.8552,17.8279,17.8333,40050.0
2007-03-30 15:45:00,32.59,32.64,32.58,32.63,35325.0,17.8333,17.8607,17.8279,17.8552,35325.0
2007-03-30 15:50:00,32.63,32.66,32.59,32.62,96075.0,17.8552,17.8716,17.8333,17.8498,96075.0
2007-03-30 15:55:00,32.62,32.63,32.56,32.6,97875.0,17.8498,17.8552,17.8169,17.8388,97875.0
2007-04-02 09:30:00,32.75,32.98,32.73,32.98,159300.0,17.9209,18.0467,17.9099,18.0467,159300.0
2007-04-02 09:35:00,32.97,33.05,32.92,32.96,92475.0,18.0413,18.085,18.0139,18.0358,92475.0
2007-04-02 09:40:00,32.96,33.05,32.94,33.03,89100.0,18.0358,18.085,18.0249,18.0741,89100.0
2007-04-02 09:45:00,33.02,33.07,32.96,33.0,46350.0,18.0686,18.096,18.0358,18.0577,46350.0
2007-04-02 09:50:00,33.0,33.01,32.96,33.01,40725.0,18.0577,18.0632,18.0358,18.0632,40725.0
2007-04-02 09:55:00,33.01,33.05,32.94,32.96,55800.0,18.0632,18.085,18.0249,18.0358,55800.0
2007-04-02 10:00:00,32.96,33.03,32.91,32.94,77625.0,18.0358,18.0741,18.0084,18.0249,77625.0
2007-04-02 10:05:00,32.92,32.93,32.73,32.78,58725.0,18.0139,18.0194,17.9099,17.9373,58725.0
2007-04-02 10:10:00,32.78,32.8,32.62,32.7,79425.0,17.9373,17.9482,17.8498,17.8935,79425.0
2007-04-02 10:15:00,32.65,32.71,32.56,32.64,70425.0,17.8662,17.899,17.8169,17.8607,70425.0
2007-04-02 10:20:00,32.64,32.68,32.61,32.66,45000.0,17.8607,17.8826,17.8443,17.8716,45000.0
2007-04-02 10:25:00,32.67,32.78,32.64,32.7,54900.0,17.8771,17.9373,17.8607,17.8935,54900.0
2007-04-02 10:30:00,32.7,32.8,32.69,32.7,45675.0,17.8935,17.9482,17.8881,17.8935,45675.0
2007-04-02 10:35:00,32.7,32.73,32.68,32.7,21150.0,17.8935,17.9099,17.8826,17.8935,21150.0
2007-04-02 10:40:00,32.71,33.1,32.71,32.92,118575.0,17.899,18.1124,17.899,18.0139,118575.0
2007-04-02 10:45:00,32.92,32.96,32.85,32.88,91575.0,18.0139,18.0358,17.9756,17.992,91575.0
2007-04-02 10:50:00,32.88,32.88,32.84,32.88,17775.0,17.992,17.992,17.9701,17.992,17775.0
2007-04-02 10:55:00,32.9,33.0,32.89,32.97,52200.0,18.003,18.0577,17.9975,18.0413,52200.0
2007-04-02 11:00:00,32.96,33.04,32.94,33.01,29475.0,18.0358,18.0796,18.0249,18.0632,29475.0
2007-04-02 11:05:00,33.01,33.04,33.0,33.01,23850.0,18.0632,18.0796,18.0577,18.0632,23850.0
2007-04-02 11:10:00,33.01,33.01,32.98,33.0,15975.0,18.0632,18.0632,18.0467,18.0577,15975.0
2007-04-02 11:15:00,33.0,33.0,32.96,32.98,19350.0,18.0577,18.0577,18.0358,18.0467,19350.0
2007-04-02 11:20:00,32.97,32.98,32.91,32.92,21600.0,18.0413,18.0467,18.0084,18.0139,21600.0
2007-04-02 11:25:00,32.92,32.96,32.91,32.91,14400.0,18.0139,18.0358,18.0084,18.0084,14400.0
2007-04-02 11:30:00,32.91,32.94,32.91,32.92,15075.0,18.0084,18.0249,18.0084,18.0139,15075.0
2007-04-02 11:35:00,32.92,32.92,32.87,32.89,17100.0,18.0139,18.0139,17.9866,17.9975,17100.0
2007-04-02 11:40:00,32.88,32.89,32.81,32.81,18675.0,17.992,17.9975,17.9537,17.9537,18675.0
2007-04-02 11:45:00,32.82,32.82,32.77,32.77,27900.0,17.9592,17.9592,17.9318,17.9318,27900.0
2007-04-02 11:50:00,32.77,32.78,32.72,32.73,20925.0,17.9318,17.9373,17.9045,17.9099,20925.0
2007-04-02 11:55:00,32.74,32.79,32.74,32.79,12375.0,17.9154,17.9428,17.9154,17.9428,12375.0
2007-04-02 12:00:00,32.78,32.84,32.77,32.83,23625.0,17.9373,17.9701,17.9318,17.9647,23625.0
2007-04-02 12:05:00,32.83,32.85,32.83,32.84,24750.0,17.9647,17.9756,17.9647,17.9701,24750.0
2007-04-02 12:10:00,32.84,32.87,32.83,32.87,14400.0,17.9701,17.9866,17.9647,17.9866,14400.0
2007-04-02 12:15:00,32.86,32.9,32.86,32.88,20475.0,17.9811,18.003,17.9811,17.992,20475.0
2007-04-02 12:20:00,32.87,32.9,32.87,32.87,9675.0,17.9866,18.003,17.9866,17.9866,9675.0
2007-04-02 12:25:00,32.88,32.9,32.88,32.88,7425.0,17.992,18.003,17.992,17.992,7425.0
2007-04-02 12:30:00,32.88,32.89,32.88,32.88,12600.0,17.992,17.9975,17.992,17.992,12600.0
2007-04-02 12:35:00,32.88,32.88,32.86,32.88,15750.0,17.992,17.992,17.9811,17.992,15750.0
2007-04-02 12:40:00,32.88,32.91,32.88,32.9,9675.0,17.992,18.0084,17.992,18.003,9675.0
2007-04-02 12:45:00,32.9,32.92,32.89,32.92,9450.0,18.003,18.0139,17.9975,18.0139,9450.0
2007-04-02 12:50:00,32.92,32.95,32.9,32.9,20475.0,18.0139,18.0303,18.003,18.003,20475.0
2007-04-02 12:55:00,32.89,32.92,32.87,32.89,26325.0,17.9975,18.0139,17.9866,17.9975,26325.0
2007-04-02 13:00:00,32.88,32.91,32.88,32.9,11250.0,17.992,18.0084,17.992,18.003,11250.0
2007-04-02 13:05:00,32.91,32.92,32.86,32.86,19800.0,18.0084,18.0139,17.9811,17.9811,19800.0
2007-04-02 13:10:00,32.85,32.87,32.81,32.86,18225.0,17.9756,17.9866,17.9537,17.9811,18225.0
2007-04-02 13:15:00,32.86,32.86,32.8,32.83,18000.0,17.9811,17.9811,17.9482,17.9647,18000.0
2007-04-02 13:20:00,32.83,32.86,32.83,32.86,8550.0,17.9647,17.9811,17.9647,17.9811,8550.0
2007-04-02 13:25:00,32.86,32.87,32.85,32.85,18675.0,17.9811,17.9866,17.9756,17.9756,18675.0
2007-04-02 13:30:00,32.86,32.86,32.79,32.81,19350.0,17.9811,17.9811,17.9428,17.9537,19350.0
2007-04-02 13:35:00,32.83,32.83,32.81,32.81,9000.0,17.9647,17.9647,17.9537,17.9537,9000.0
2007-04-02 13:40:00,32.83,32.83,32.75,32.75,27675.0,17.9647,17.9647,17.9209,17.9209,27675.0
2007-04-02 13:45:00,32.75,32.78,32.75,32.77,13275.0,17.9209,17.9373,17.9209,17.9318,13275.0
2007-04-02 13:50:00,32.77,32.81,32.77,32.77,32175.0,17.9318,17.9537,17.9318,17.9318,32175.0
2007-04-02 13:55:00,32.77,32.79,32.74,32.75,15975.0,17.9318,17.9428,17.9154,17.9209,15975.0
2007-04-02 14:00:00,32.74,32.74,32.68,32.73,43875.0,17.9154,17.9154,17.8826,17.9099,43875.0
2007-04-02 14:05:00,32.71,32.74,32.69,32.73,31275.0,17.899,17.9154,17.8881,17.9099,31275.0
2007-04-02 14:10:00,32.73,32.74,32.71,32.72,14625.0,17.9099,17.9154,17.899,17.9045,14625.0
2007-04-02 14:15:00,32.72,32.75,32.7,32.74,41175.0,17.9045,17.9209,17.8935,17.9154,41175.0
2007-04-02 14:20:00,32.74,32.84,32.74,32.84,31950.0,17.9154,17.9701,17.9154,17.9701,31950.0
2007-04-02 14:25:00,32.83,32.83,32.8,32.8,23175.0,17.9647,17.9647,17.9482,17.9482,23175.0
2007-04-02 14:30:00,32.8,32.89,32.8,32.87,29475.0,17.9482,17.9975,17.9482,17.9866,29475.0
2007-04-02 14:35:00,32.86,32.88,32.85,32.88,9225.0,17.9811,17.992,17.9756,17.992,9225.0
2007-04-02 14:40:00,32.89,32.94,32.88,32.94,22275.0,17.9975,18.0249,17.992,18.0249,22275.0
2007-04-02 14:45:00,32.94,32.94,32.87,32.87,32850.0,18.0249,18.0249,17.9866,17.9866,32850.0
2007-04-02 14:50:00,32.87,32.91,32.87,32.88,18000.0,17.9866,18.0084,17.9866,17.992,18000.0
2007-04-02 14:55:00,32.88,32.88,32.87,32.88,17775.0,17.992,17.992,17.9866,17.992,17775.0
2007-04-02 15:00:00,32.88,32.89,32.87,32.88,15075.0,17.992,17.9975,17.9866,17.992,15075.0
2007-04-02 15:05:00,32.89,32.94,32.89,32.92,59625.0,17.9975,18.0249,17.9975,18.0139,59625.0
2007-04-02 15:10:00,32.92,33.0,32.92,32.95,57825.0,18.0139,18.0577,18.0139,18.0303,57825.0
2007-04-02 15:15:00,32.96,33.02,32.96,32.99,38250.0,18.0358,18.0686,18.0358,18.0522,38250.0
2007-04-02 15:20:00,32.98,33.02,32.97,32.99,43200.0,18.0467,18.0686,18.0413,18.0522,43200.0
2007-04-02 15:25:00,32.99,33.0,32.96,32.98,37575.0,18.0522,18.0577,18.0358,18.0467,37575.0
2007-04-02 15:30:00,32.97,32.98,32.95,32.96,21375.0,18.0413,18.0467,18.0303,18.0358,21375.0
2007-04-02 15:35:00,32.96,32.96,32.91,32.93,31950.0,18.0358,18.0358,18.0084,18.0194,31950.0
2007-04-02 15:40:00,32.94,32.98,32.9,32.96,43875.0,18.0249,18.0467,18.003,18.0358,43875.0
2007-04-02 15:45:00,32.97,32.97,32.9,32.91,31050.0,18.0413,18.0413,18.003,18.0084,31050.0
2007-04-02 15:50:00,32.91,32.96,32.91,32.94,53325.0,18.0084,18.0358,18.0084,18.0249,53325.0
2007-04-02 15:55:00,32.94,32.99,32.94,32.99,81000.0,18.0249,18.0522,18.0249,18.0522,81000.0
2007-04-03 09:30:00,33.43,33.84,33.22,33.29,226125.0,18.293,18.5173,18.1781,18.2164,226125.0
2007-04-03 09:35:00,33.29,33.31,33.23,33.23,31500.0,18.2164,18.2273,18.1835,18.1835,31500.0
2007-04-03 09:40:00,33.22,33.31,33.17,33.28,40950.0,18.1781,18.2273,18.1507,18.2109,40950.0
2007-04-03 09:45:00,33.27,33.34,33.2,33.32,63900.0,18.2054,18.2437,18.1671,18.2328,63900.0
2007-04-03 09:50:00,33.32,33.33,33.24,33.32,76950.0,18.2328,18.2383,18.189,18.2328,76950.0
2007-04-03 09:55:00,33.32,33.32,33.24,33.24,34200.0,18.2328,18.2328,18.189,18.189,34200.0
2007-04-03 10:00:00,33.24,33.41,33.23,33.41,89325.0,18.189,18.282,18.1835,18.282,89325.0
2007-04-03 10:05:00,33.4,33.43,33.27,33.28,63225.0,18.2766,18.293,18.2054,18.2109,63225.0
2007-04-03 10:10:00,33.28,33.34,33.28,33.32,39825.0,18.2109,18.2437,18.2109,18.2328,39825.0
2007-04-03 10:15:00,33.32,33.41,33.32,33.35,64575.0,18.2328,18.282,18.2328,18.2492,64575.0
2007-04-03 10:20:00,33.35,33.38,33.34,33.34,47250.0,18.2492,18.2656,18.2437,18.2437,47250.0
2007-04-03 10:25:00,33.33,33.36,33.29,33.31,31275.0,18.2383,18.2547,18.2164,18.2273,31275.0
2007-04-03 10:30:00,33.31,33.38,33.29,33.36,37575.0,18.2273,18.2656,18.2164,18.2547,37575.0
2007-04-03 10:35:00,33.37,33.43,33.36,33.4,17775.0,18.2602,18.293,18.2547,18.2766,17775.0
2007-04-03 10:40:00,33.4,33.59,33.4,33.59,76050.0,18.2766,18.3805,18.2766,18.3805,76050.0
2007-04-03 10:45:00,33.6,33.71,33.54,33.67,87975.0,18.386,18.4462,18.3532,18.4243,87975.0
2007-04-03 10:50:00,33.67,33.68,33.54,33.58,91125.0,18.4243,18.4298,18.3532,18.3751,91125.0
2007-04-03 10:55:00,33.58,33.6,33.52,33.52,45225.0,18.3751,18.386,18.3422,18.3422,45225.0
2007-04-03 11:00:00,33.52,33.54,33.44,33.45,47250.0,18.3422,18.3532,18.2985,18.3039,47250.0
2007-04-03 11:05:00,33.44,33.47,33.44,33.45,24975.0,18.2985,18.3149,18.2985,18.3039,24975.0
2007-04-03 11:10:00,33.44,33.47,33.44,33.47,22500.0,18.2985,18.3149,18.2985,18.3149,22500.0
2007-04-03 11:15:00,33.47,33.47,33.42,33.42,21375.0,18.3149,18.3149,18.2875,18.2875,21375.0
2007-04-03 11:20:00,33.4,33.48,33.39,33.47,21375.0,18.2766,18.3203,18.2711,18.3149,21375.0
2007-04-03 11:25:00,33.47,33.48,33.46,33.47,14175.0,18.3149,18.3203,18.3094,18.3149,14175.0
2007-04-03 11:30:00,33.47,33.57,33.47,33.56,30150.0,18.3149,18.3696,18.3149,18.3641,30150.0
2007-04-03 11:35:00,33.56,33.64,33.56,33.64,17100.0,18.3641,18.4079,18.3641,18.4079,17100.0
2007-04-03 11:40:00,33.64,33.67,33.64,33.66,47025.0,18.4079,18.4243,18.4079,18.4188,47025.0
2007-04-03 11:45:00,33.66,33.72,33.66,33.67,63000.0,18.4188,18.4517,18.4188,18.4243,63000.0
2007-04-03 11:50:00,33.67,33.72,33.67,33.69,38025.0,18.4243,18.4517,18.4243,18.4353,38025.0
2007-04-03 11:55:00,33.68,33.68,33.63,33.64,27900.0,18.4298,18.4298,18.4024,18.4079,27900.0
2007-04-03 12:00:00,33.63,33.64,33.59,33.6,17100.0,18.4024,18.4079,18.3805,18.386,17100.0
2007-04-03 12:05:00,33.59,33.6,33.56,33.56,32400.0,18.3805,18.386,18.3641,18.3641,32400.0
2007-04-03 12:10:00,33.55,33.57,33.55,33.56,8550.0,18.3586,18.3696,18.3586,18.3641,8550.0
2007-04-03 12:15:00,33.56,33.62,33.56,33.62,11475.0,18.3641,18.397,18.3641,18.397,11475.0
2007-04-03 12:20:00,33.62,33.62,33.53,33.54,32175.0,18.397,18.397,18.3477,18.3532,32175.0
2007-04-03 12:25:00,33.54,33.54,33.5,33.5,8550.0,18.3532,18.3532,18.3313,18.3313,8550.0
2007-04-03 12:30:00,33.5,33.56,33.5,33.52,16200.0,18.3313,18.3641,18.3313,18.3422,16200.0
2007-04-03 12:35:00,33.52,33.6,33.52,33.6,20025.0,18.3422,18.386,18.3422,18.386,20025.0
2007-04-03 12:40:00,33.6,33.64,33.59,33.63,25650.0,18.386,18.4079,18.3805,18.4024,25650.0
2007-04-03 12:45:00,33.63,33.64,33.62,33.63,29700.0,18.4024,18.4079,18.397,18.4024,29700.0
2007-04-03 12:50:00,33.63,33.64,33.59,33.64,13500.0,18.4024,18.4079,18.3805,18.4079,13500.0
2007-04-03 12:55:00,33.64,33.64,33.62,33.63,21150.0,18.4079,18.4079,18.397,18.4024,21150.0
2007-04-03 13:00:00,33.63,33.65,33.59,33.59,45675.0,18.4024,18.4134,18.3805,18.3805,45675.0
2007-04-03 13:05:00,33.6,33.6,33.57,33.59,29475.0,18.386,18.386,18.3696,18.3805,29475.0
2007-04-03 13:10:00,33.59,33.59,33.52,33.53,21825.0,18.3805,18.3805,18.3422,18.3477,21825.0
2007-04-03 13:15:00,33.53,33.57,33.48,33.49,40725.0,18.3477,18.3696,18.3203,18.3258,40725.0
2007-04-03 13:20:00,33.51,33.58,33.51,33.56,28800.0,18.3368,18.3751,18.3368,18.3641,28800.0
2007-04-03 13:25:00,33.56,33.56,33.51,33.52,24300.0,18.3641,18.3641,18.3368,18.3422,24300.0
2007-04-03 13:30:00,33.52,33.54,33.5,33.51,22050.0,18.3422,18.3532,18.3313,18.3368,22050.0
2007-04-03 13:35:00,33.52,33.53,33.49,33.51,23175.0,18.3422,18.3477,18.3258,18.3368,23175.0
2007-04-03 13:40:00,33.52,33.6,33.52,33.6,15975.0,18.3422,18.386,18.3422,18.386,15975.0
2007-04-03 13:45:00,33.59,33.6,33.58,33.6,32175.0,18.3805,18.386,18.3751,18.386,32175.0
2007-04-03 13:50:00,33.6,33.6,33.56,33.6,13725.0,18.386,18.386,18.3641,18.386,13725.0
2007-04-03 13:55:00,33.59,33.6,33.58,33.6,34650.0,18.3805,18.386,18.3751,18.386,34650.0
2007-04-03 14:00:00,33.6,33.61,33.59,33.6,57375.0,18.386,18.3915,18.3805,18.386,57375.0
2007-04-03 14:05:00,33.59,33.59,33.54,33.56,22950.0,18.3805,18.3805,18.3532,18.3641,22950.0
2007-04-03 14:10:00,33.56,33.59,33.51,33.58,65025.0,18.3641,18.3805,18.3368,18.3751,65025.0
2007-04-03 14:15:00,33.58,33.62,33.55,33.6,40725.0,18.3751,18.397,18.3586,18.386,40725.0
2007-04-03 14:20:00,33.6,33.6,33.52,33.55,61650.0,18.386,18.386,18.3422,18.3586,61650.0
2007-04-03 14:25:00,33.55,33.56,33.52,33.56,36900.0,18.3586,18.3641,18.3422,18.3641,36900.0
2007-04-03 14:30:00,33.56,33.6,33.56,33.57,26100.0,18.3641,18.386,18.3641,18.3696,26100.0
2007-04-03 14:35:00,33.57,33.61,33.57,33.6,19800.0,18.3696,18.3915,18.3696,18.386,19800.0
2007-04-03 14:40:00,33.6,33.6,33.59,33.6,16650.0,18.386,18.386,18.3805,18.386,16650.0
2007-04-03 14:45:00,33.6,33.62,33.6,33.62,31725.0,18.386,18.397,18.386,18.397,31725.0
2007-04-03 14:50:00,33.62,33.63,33.58,33.6,50850.0,18.397,18.4024,18.3751,18.386,50850.0
2007-04-03 14:55:00,33.6,33.6,33.55,33.55,29025.0,18.386,18.386,18.3586,18.3586,29025.0
2007-04-03 15:00:00,33.55,33.59,33.54,33.58,29475.0,18.3586,18.3805,18.3532,18.3751,29475.0
2007-04-03 15:05:00,33.58,33.61,33.57,33.6,46575.0,18.3751,18.3915,18.3696,18.386,46575.0
2007-04-03 15:10:00,33.6,33.6,33.55,33.56,24750.0,18.386,18.386,18.3586,18.3641,24750.0
2007-04-03 15:15:00,33.56,33.6,33.56,33.59,42075.0,18.3641,18.386,18.3641,18.3805,42075.0
2007-04-03 15:20:00,33.59,33.62,33.58,33.62,67050.0,18.3805,18.397,18.3751,18.397,67050.0
2007-04-03 15:25:00,33.62,33.62,33.59,33.6,56025.0,18.397,18.397,18.3805,18.386,56025.0
2007-04-03 15:30:00,33.6,33.6,33.56,33.58,39600.0,18.386,18.386,18.3641,18.3751,39600.0
2007-04-03 15:35:00,33.58,33.6,33.56,33.6,41850.0,18.3751,18.386,18.3641,18.386,41850.0
2007-04-03 15:40:00,33.6,33.6,33.52,33.53,53100.0,18.386,18.386,18.3422,18.3477,53100.0
2007-04-03 15:45:00,33.53,33.6,33.53,33.53,67950.0,18.3477,18.386,18.3477,18.3477,67950.0
2007-04-03 15:50:00,33.54,33.57,33.52,33.54,56700.0,18.3532,18.3696,18.3422,18.3532,56700.0
2007-04-03 15:55:00,33.55,33.57,33.52,33.56,69750.0,18.3586,18.3696,18.3422,18.3641,69750.0
2007-04-04 09:30:00,33.57,33.62,33.45,33.62,96300.0,18.3696,18.397,18.3039,18.397,96300.0
2007-04-04 09:35:00,33.62,33.66,33.57,33.66,67275.0,18.397,18.4188,18.3696,18.4188,67275.0
2007-04-04 09:40:00,33.66,33.72,33.64,33.68,35325.0,18.4188,18.4517,18.4079,18.4298,35325.0
2007-04-04 09:45:00,33.66,33.73,33.65,33.68,48600.0,18.4188,18.4571,18.4134,18.4298,48600.0
2007-04-04 09:50:00,33.68,33.71,33.6,33.6,28800.0,18.4298,18.4462,18.386,18.386,28800.0
2007-04-04 09:55:00,33.61,33.61,33.56,33.57,17325.0,18.3915,18.3915,18.3641,18.3696,17325.0
2007-04-04 10:00:00,33.56,33.56,33.46,33.47,52425.0,18.3641,18.3641,18.3094,18.3149,52425.0
2007-04-04 10:05:00,33.46,33.48,33.36,33.36,35325.0,18.3094,18.3203,18.2547,18.2547,35325.0
2007-04-04 10:10:00,33.39,33.51,33.39,33.4,33975.0,18.2711,18.3368,18.2711,18.2766,33975.0
2007-04-04 10:15:00,33.42,33.46,33.39,33.42,18000.0,18.2875,18.3094,18.2711,18.2875,18000.0
2007-04-04 10:20:00,33.43,33.54,33.41,33.54,22500.0,18.293,18.3532,18.282,18.3532,22500.0
2007-04-04 10:25:00,33.55,33.56,33.51,33.54,21600.0,18.3586,18.3641,18.3368,18.3532,21600.0
2007-04-04 10:30:00,33.53,33.58,33.46,33.51,25650.0,18.3477,18.3751,18.3094,18.3368,25650.0
2007-04-04 10:35:00,33.52,33.52,33.39,33.4,51750.0,18.3422,18.3422,18.2711,18.2766,51750.0
2007-04-04 10:40:00,33.4,33.43,33.37,33.4,13950.0,18.2766,18.293,18.2602,18.2766,13950.0
2007-04-04 10:45:00,33.4,33.4,33.36,33.36,23850.0,18.2766,18.2766,18.2547,18.2547,23850.0
2007-04-04 10:50:00,33.36,33.4,33.35,33.39,10575.0,18.2547,18.2766,18.2492,18.2711,10575.0
2007-04-04 10:55:00,33.4,33.44,33.38,33.44,16425.0,18.2766,18.2985,18.2656,18.2985,16425.0
2007-04-04 11:00:00,33.44,33.46,33.42,33.44,16200.0,18.2985,18.3094,18.2875,18.2985,16200.0
2007-04-04 11:05:00,33.44,33.46,33.4,33.46,7875.0,18.2985,18.3094,18.2766,18.3094,7875.0
2007-04-04 11:10:00,33.47,33.49,33.4,33.4,21825.0,18.3149,18.3258,18.2766,18.2766,21825.0
2007-04-04 11:15:00,33.38,33.4,33.37,33.37,27225.0,18.2656,18.2766,18.2602,18.2602,27225.0
2007-04-04 11:20:00,33.37,33.41,33.36,33.41,35100.0,18.2602,18.282,18.2547,18.282,35100.0
2007-04-04 11:25:00,33.4,33.4,33.36,33.36,20025.0,18.2766,18.2766,18.2547,18.2547,20025.0
2007-04-04 11:30:00,33.36,33.37,33.32,33.34,39150.0,18.2547,18.2602,18.2328,18.2437,39150.0
2007-04-04 11:35:00,33.34,33.36,33.32,33.33,20250.0,18.2437,18.2547,18.2328,18.2383,20250.0
2007-04-04 11:40:00,33.33,33.36,33.31,33.34,16200.0,18.2383,18.2547,18.2273,18.2437,16200.0
2007-04-04 11:45:00,33.36,33.36,33.33,33.33,8550.0,18.2547,18.2547,18.2383,18.2383,8550.0
2007-04-04 11:50:00,33.33,33.36,33.33,33.33,23625.0,18.2383,18.2547,18.2383,18.2383,23625.0
2007-04-04 11:55:00,33.33,33.34,33.31,33.32,24975.0,18.2383,18.2437,18.2273,18.2328,24975.0
2007-04-04 12:00:00,33.32,33.38,33.32,33.35,35100.0,18.2328,18.2656,18.2328,18.2492,35100.0
2007-04-04 12:05:00,33.35,33.36,33.32,33.33,22950.0,18.2492,18.2547,18.2328,18.2383,22950.0
2007-04-04 12:10:00,33.34,33.34,33.29,33.31,24975.0,18.2437,18.2437,18.2164,18.2273,24975.0
2007-04-04 12:15:00,33.32,33.36,33.31,33.32,31950.0,18.2328,18.2547,18.2273,18.2328,31950.0
2007-04-04 12:20:00,33.32,33.37,33.32,33.32,21150.0,18.2328,18.2602,18.2328,18.2328,21150.0
2007-04-04 12:25:00,33.33,33.33,33.29,33.29,15300.0,18.2383,18.2383,18.2164,18.2164,15300.0
2007-04-04 12:30:00,33.28,33.3,33.28,33.3,32850.0,18.2109,18.2218,18.2109,18.2218,32850.0
2007-04-04 12:35:00,33.3,33.3,33.22,33.24,27675.0,18.2218,18.2218,18.1781,18.189,27675.0
2007-04-04 12:40:00,33.24,33.25,33.19,33.2,53550.0,18.189,18.1945,18.1617,18.1671,53550.0
2007-04-04 12:45:00,33.2,33.22,33.17,33.19,44550.0,18.1671,18.1781,18.1507,18.1617,44550.0
2007-04-04 12:50:00,33.2,33.25,33.2,33.24,22275.0,18.1671,18.1945,18.1671,18.189,22275.0
2007-04-04 12:55:00,33.24,33.28,33.23,33.24,33975.0,18.189,18.2109,18.1835,18.189,33975.0
2007-04-04 13:00:00,33.24,33.24,33.09,33.12,58950.0,18.189,18.189,18.1069,18.1234,58950.0
2007-04-04 13:05:00,33.12,33.16,33.12,33.15,32175.0,18.1234,18.1452,18.1234,18.1398,32175.0
2007-04-04 13:10:00,33.15,33.16,33.1,33.16,23400.0,18.1398,18.1452,18.1124,18.1452,23400.0
2007-04-04 13:15:00,33.16,33.16,33.11,33.13,35550.0,18.1452,18.1452,18.1179,18.1288,35550.0
2007-04-04 13:20:00,33.14,33.15,33.09,33.12,25875.0,18.1343,18.1398,18.1069,18.1234,25875.0
2007-04-04 13:25:00,33.11,33.15,33.11,33.14,22050.0,18.1179,18.1398,18.1179,18.1343,22050.0
2007-04-04 13:30:00,33.14,33.15,33.12,33.12,12825.0,18.1343,18.1398,18.1234,18.1234,12825.0
2007-04-04 13:35:00,33.11,33.14,33.08,33.1,36000.0,18.1179,18.1343,18.1015,18.1124,36000.0
2007-04-04 13:40:00,33.08,33.12,33.04,33.11,27450.0,18.1015,18.1234,18.0796,18.1179,27450.0
2007-04-04 13:45:00,33.11,33.14,33.08,33.12,14625.0,18.1179,18.1343,18.1015,18.1234,14625.0
2007-04-04 13:50:00,33.12,33.15,33.11,33.13,15075.0,18.1234,18.1398,18.1179,18.1288,15075.0
2007-04-04 13:55:00,33.12,33.16,33.11,33.15,14625.0,18.1234,18.1452,18.1179,18.1398,14625.0
2007-04-04 14:00:00,33.15,33.16,33.1,33.16,29700.0,18.1398,18.1452,18.1124,18.1452,29700.0
2007-04-04 14:05:00,33.16,33.21,33.16,33.21,23850.0,18.1452,18.1726,18.1452,18.1726,23850.0
2007-04-04 14:10:00,33.22,33.26,33.22,33.26,23850.0,18.1781,18.2,18.1781,18.2,23850.0
2007-04-04 14:15:00,33.26,33.3,33.23,33.23,29700.0,18.2,18.2218,18.1835,18.1835,29700.0
2007-04-04 14:20:00,33.22,33.28,33.2,33.27,18000.0,18.1781,18.2109,18.1671,18.2054,18000.0
2007-04-04 14:25:00,33.26,33.28,33.23,33.24,22500.0,18.2,18.2109,18.1835,18.189,22500.0
2007-04-04 14:30:00,33.24,33.27,33.24,33.24,16425.0,18.189,18.2054,18.189,18.189,16425.0
2007-04-04 14:35:00,33.24,33.27,33.23,33.24,16200.0,18.189,18.2054,18.1835,18.189,16200.0
2007-04-04 14:40:00,33.24,33.26,33.24,33.24,15750.0,18.189,18.2,18.189,18.189,15750.0
2007-04-04 14:45:00,33.25,33.26,33.24,33.26,9450.0,18.1945,18.2,18.189,18.2,9450.0
2007-04-04 14:50:00,33.25,33.29,33.25,33.29,25425.0,18.1945,18.2164,18.1945,18.2164,25425.0
2007-04-04 14:55:00,33.29,33.29,33.27,33.27,20700.0,18.2164,18.2164,18.2054,18.2054,20700.0
2007-04-04 15:00:00,33.27,33.28,33.24,33.24,11700.0,18.2054,18.2109,18.189,18.189,11700.0
2007-04-04 15:05:00,33.24,33.24,33.22,33.24,44100.0,18.189,18.189,18.1781,18.189,44100.0
2007-04-04 15:10:00,33.24,33.27,33.24,33.26,14625.0,18.189,18.2054,18.189,18.2,14625.0
2007-04-04 15:15:00,33.26,33.29,33.26,33.28,29025.0,18.2,18.2164,18.2,18.2109,29025.0
2007-04-04 15:20:00,33.28,33.29,33.28,33.28,25200.0,18.2109,18.2164,18.2109,18.2109,25200.0
2007-04-04 15:25:00,33.28,33.28,33.25,33.27,29700.0,18.2109,18.2109,18.1945,18.2054,29700.0
2007-04-04 15:30:00,33.26,33.26,33.19,33.2,45900.0,18.2,18.2,18.1617,18.1671,45900.0
2007-04-04 15:35:00,33.2,33.24,33.2,33.24,36675.0,18.1671,18.189,18.1671,18.189,36675.0
2007-04-04 15:40:00,33.24,33.32,33.24,33.24,66600.0,18.189,18.2328,18.189,18.189,66600.0
2007-04-04 15:45:00,33.24,33.24,33.21,33.22,22725.0,18.189,18.189,18.1726,18.1781,22725.0
2007-04-04 15:50:00,33.22,33.25,33.22,33.25,32625.0,18.1781,18.1945,18.1781,18.1945,32625.0
2007-04-04 15:55:00,33.24,33.28,33.24,33.28,114075.0,18.189,18.2109,18.189,18.2109,114075.0
2007-04-05 09:30:00,33.23,33.23,33.08,33.18,90675.0,18.1835,18.1835,18.1015,18.1562,90675.0
2007-04-05 09:35:00,33.2,33.2,33.15,33.2,23625.0,18.1671,18.1671,18.1398,18.1671,23625.0
2007-04-05 09:40:00,33.19,33.25,33.17,33.19,29475.0,18.1617,18.1945,18.1507,18.1617,29475.0
2007-04-05 09:45:00,33.19,33.24,33.18,33.2,17325.0,18.1617,18.189,18.1562,18.1671,17325.0
2007-04-05 09:50:00,33.23,33.24,33.18,33.21,29475.0,18.1835,18.189,18.1562,18.1726,29475.0
2007-04-05 09:55:00,33.22,33.22,33.17,33.17,17775.0,18.1781,18.1781,18.1507,18.1507,17775.0
2007-04-05 10:00:00,33.17,33.21,33.16,33.2,23850.0,18.1507,18.1726,18.1452,18.1671,23850.0
2007-04-05 10:05:00,33.2,33.22,33.18,33.21,17550.0,18.1671,18.1781,18.1562,18.1726,17550.0
2007-04-05 10:10:00,33.21,33.22,33.16,33.18,14850.0,18.1726,18.1781,18.1452,18.1562,14850.0
2007-04-05 10:15:00,33.18,33.2,33.16,33.16,17775.0,18.1562,18.1671,18.1452,18.1452,17775.0
2007-04-05 10:20:00,33.16,33.2,33.16,33.18,12600.0,18.1452,18.1671,18.1452,18.1562,12600.0
2007-04-05 10:25:00,33.18,33.21,33.16,33.18,20700.0,18.1562,18.1726,18.1452,18.1562,20700.0
2007-04-05 10:30:00,33.17,33.24,33.17,33.2,14625.0,18.1507,18.189,18.1507,18.1671,14625.0
2007-04-05 10:35:00,33.2,33.2,33.16,33.16,14850.0,18.1671,18.1671,18.1452,18.1452,14850.0
2007-04-05 10:40:00,33.18,33.2,33.18,33.19,19800.0,18.1562,18.1671,18.1562,18.1617,19800.0
2007-04-05 10:45:00,33.19,33.23,33.17,33.23,15075.0,18.1617,18.1835,18.1507,18.1835,15075.0
2007-04-05 10:50:00,33.24,33.24,33.2,33.2,27225.0,18.189,18.189,18.1671,18.1671,27225.0
2007-04-05 10:55:00,33.21,33.24,33.21,33.24,14625.0,18.1726,18.189,18.1726,18.189,14625.0
2007-04-05 11:00:00,33.24,33.24,33.22,33.22,10800.0,18.189,18.189,18.1781,18.1781,10800.0
2007-04-05 11:05:00,33.21,33.22,33.19,33.19,16650.0,18.1726,18.1781,18.1617,18.1617,16650.0
2007-04-05 11:10:00,33.19,33.19,33.16,33.16,6750.0,18.1617,18.1617,18.1452,18.1452,6750.0
2007-04-05 11:15:00,33.16,33.18,33.14,33.17,26550.0,18.1452,18.1562,18.1343,18.1507,26550.0
2007-04-05 11:20:00,33.18,33.19,33.12,33.17,16425.0,18.1562,18.1617,18.1234,18.1507,16425.0
2007-04-05 11:25:00,33.18,33.19,33.15,33.15,12600.0,18.1562,18.1617,18.1398,18.1398,12600.0
2007-04-05 11:30:00,33.13,33.14,33.11,33.14,21150.0,18.1288,18.1343,18.1179,18.1343,21150.0
2007-04-05 11:35:00,33.13,33.16,33.09,33.14,23625.0,18.1288,18.1452,18.1069,18.1343,23625.0
2007-04-05 11:40:00,33.14,33.16,33.1,33.16,17775.0,18.1343,18.1452,18.1124,18.1452,17775.0
2007-04-05 11:45:00,33.16,33.17,33.15,33.17,7425.0,18.1452,18.1507,18.1398,18.1507,7425.0
2007-04-05 11:50:00,33.19,33.2,33.15,33.15,50400.0,18.1617,18.1671,18.1398,18.1398,50400.0
2007-04-05 11:55:00,33.15,33.2,33.15,33.2,11700.0,18.1398,18.1671,18.1398,18.1671,11700.0
2007-04-05 12:00:00,33.21,33.24,33.2,33.24,25425.0,18.1726,18.189,18.1671,18.189,25425.0
2007-04-05 12:05:00,33.24,33.25,33.21,33.22,29925.0,18.189,18.1945,18.1726,18.1781,29925.0
2007-04-05 12:10:00,33.21,33.23,33.2,33.2,12825.0,18.1726,18.1835,18.1671,18.1671,12825.0
2007-04-05 12:15:00,33.21,33.22,33.2,33.21,12375.0,18.1726,18.1781,18.1671,18.1726,12375.0
2007-04-05 12:20:00,33.22,33.24,33.21,33.24,29700.0,18.1781,18.189,18.1726,18.189,29700.0
2007-04-05 12:25:00,33.24,33.24,33.2,33.21,13050.0,18.189,18.189,18.1671,18.1726,13050.0
2007-04-05 12:30:00,33.2,33.23,33.18,33.19,14175.0,18.1671,18.1835,18.1562,18.1617,14175.0
2007-04-05 12:35:00,33.2,33.22,33.19,33.19,5850.0,18.1671,18.1781,18.1617,18.1617,5850.0
2007-04-05 12:40:00,33.2,33.24,33.2,33.23,11475.0,18.1671,18.189,18.1671,18.1835,11475.0
2007-04-05 12:45:00,33.23,33.23,33.22,33.22,3150.0,18.1835,18.1835,18.1781,18.1781,3150.0
2007-04-05 12:50:00,33.22,33.24,33.21,33.24,20700.0,18.1781,18.189,18.1726,18.189,20700.0
2007-04-05 12:55:00,33.24,33.24,33.23,33.23,18675.0,18.189,18.189,18.1835,18.1835,18675.0
2007-04-05 13:00:00,33.23,33.24,33.16,33.16,48600.0,18.1835,18.189,18.1452,18.1452,48600.0
2007-04-05 13:05:00,33.17,33.19,33.04,33.08,272475.0,18.1507,18.1617,18.0796,18.1015,272475.0
2007-04-05 13:10:00,33.09,33.13,33.04,33.12,104850.0,18.1069,18.1288,18.0796,18.1234,104850.0
2007-04-05 13:15:00,33.12,33.15,33.11,33.12,33525.0,18.1234,18.1398,18.1179,18.1234,33525.0
2007-04-05 13:20:00,33.12,33.16,33.1,33.16,38025.0,18.1234,18.1452,18.1124,18.1452,38025.0
2007-04-05 13:25:00,33.16,33.16,33.12,33.13,22500.0,18.1452,18.1452,18.1234,18.1288,22500.0
2007-04-05 13:30:00,33.13,33.14,33.12,33.14,13950.0,18.1288,18.1343,18.1234,18.1343,13950.0
2007-04-05 13:35:00,33.14,33.16,33.13,33.13,18000.0,18.1343,18.1452,18.1288,18.1288,18000.0
2007-04-05 13:40:00,33.13,33.16,33.13,33.15,18675.0,18.1288,18.1452,18.1288,18.1398,18675.0
2007-04-05 13:45:00,33.16,33.2,33.14,33.17,15525.0,18.1452,18.1671,18.1343,18.1507,15525.0
2007-04-05 13:50:00,33.19,33.19,33.13,33.13,13950.0,18.1617,18.1617,18.1288,18.1288,13950.0
2007-04-05 13:55:00,33.13,33.13,33.11,33.12,20025.0,18.1288,18.1288,18.1179,18.1234,20025.0
2007-04-05 14:00:00,33.14,33.16,33.12,33.12,9450.0,18.1343,18.1452,18.1234,18.1234,9450.0
2007-04-05 14:05:00,33.13,33.14,33.12,33.14,13725.0,18.1288,18.1343,18.1234,18.1343,13725.0
2007-04-05 14:10:00,33.13,33.14,33.12,33.13,10800.0,18.1288,18.1343,18.1234,18.1288,10800.0
2007-04-05 14:15:00,33.12,33.13,33.11,33.11,29700.0,18.1234,18.1288,18.1179,18.1179,29700.0
2007-04-05 14:20:00,33.11,33.16,33.09,33.16,26775.0,18.1179,18.1452,18.1069,18.1452,26775.0
2007-04-05 14:25:00,33.16,33.17,33.14,33.16,26775.0,18.1452,18.1507,18.1343,18.1452,26775.0
2007-04-05 14:30:00,33.16,33.2,33.16,33.16,21375.0,18.1452,18.1671,18.1452,18.1452,21375.0
2007-04-05 14:35:00,33.16,33.16,33.12,33.13,24975.0,18.1452,18.1452,18.1234,18.1288,24975.0
2007-04-05 14:40:00,33.13,33.14,33.12,33.13,15300.0,18.1288,18.1343,18.1234,18.1288,15300.0
2007-04-05 14:45:00,33.13,33.14,33.11,33.13,30825.0,18.1288,18.1343,18.1179,18.1288,30825.0
2007-04-05 14:50:00,33.13,33.14,33.12,33.12,13725.0,18.1288,18.1343,18.1234,18.1234,13725.0
2007-04-05 14:55:00,33.13,33.16,33.13,33.14,18675.0,18.1288,18.1452,18.1288,18.1343,18675.0
2007-04-05 15:00:00,33.15,33.21,33.15,33.21,24975.0,18.1398,18.1726,18.1398,18.1726,24975.0
2007-04-05 15:05:00,33.21,33.21,33.15,33.17,31500.0,18.1726,18.1726,18.1398,18.1507,31500.0
2007-04-05 15:10:00,33.18,33.19,33.16,33.17,22050.0,18.1562,18.1617,18.1452,18.1507,22050.0
2007-04-05 15:15:00,33.17,33.21,33.17,33.2,20475.0,18.1507,18.1726,18.1507,18.1671,20475.0
2007-04-05 15:20:00,33.2,33.24,33.13,33.16,56700.0,18.1671,18.189,18.1288,18.1452,56700.0
2007-04-05 15:25:00,33.16,33.21,33.16,33.21,17325.0,18.1452,18.1726,18.1452,18.1726,17325.0
2007-04-05 15:30:00,33.21,33.21,33.16,33.18,18450.0,18.1726,18.1726,18.1452,18.1562,18450.0
2007-04-05 15:35:00,33.18,33.21,33.16,33.17,19125.0,18.1562,18.1726,18.1452,18.1507,19125.0
2007-04-05 15:40:00,33.16,33.18,33.16,33.17,14625.0,18.1452,18.1562,18.1452,18.1507,14625.0
2007-04-05 15:45:00,33.18,33.2,33.17,33.19,22950.0,18.1562,18.1671,18.1507,18.1617,22950.0
2007-04-05 15:50:00,33.19,33.23,33.18,33.23,60750.0,18.1617,18.1835,18.1562,18.1835,60750.0
2007-04-05 15:55:00,33.22,33.24,33.17,33.2,135225.0,18.1781,18.189,18.1507,18.1671,135225.0
2007-04-09 09:30:00,33.27,33.33,33.14,33.19,101475.0,18.2054,18.2383,18.1343,18.1617,101475.0
2007-04-09 09:35:00,33.2,33.27,33.14,33.26,41175.0,18.1671,18.2054,18.1343,18.2,41175.0
2007-04-09 09:40:00,33.25,33.25,33.09,33.11,85500.0,18.1945,18.1945,18.1069,18.1179,85500.0
2007-04-09 09:45:00,33.11,33.13,33.08,33.13,38025.0,18.1179,18.1288,18.1015,18.1288,38025.0
2007-04-09 09:50:00,33.13,33.13,33.1,33.13,42075.0,18.1288,18.1288,18.1124,18.1288,42075.0
2007-04-09 09:55:00,33.13,33.13,33.12,33.13,18900.0,18.1288,18.1288,18.1234,18.1288,18900.0
2007-04-09 10:00:00,33.13,33.13,33.08,33.08,22500.0,18.1288,18.1288,18.1015,18.1015,22500.0
2007-04-09 10:05:00,33.07,33.09,32.95,32.96,33075.0,18.096,18.1069,18.0303,18.0358,33075.0
2007-04-09 10:10:00,32.98,32.98,32.95,32.98,31500.0,18.0467,18.0467,18.0303,18.0467,31500.0
2007-04-09 10:15:00,32.98,33.0,32.96,33.0,32625.0,18.0467,18.0577,18.0358,18.0577,32625.0
2007-04-09 10:20:00,33.0,33.03,32.99,33.01,41625.0,18.0577,18.0741,18.0522,18.0632,41625.0
2007-04-09 10:25:00,33.01,33.03,33.01,33.03,7650.0,18.0632,18.0741,18.0632,18.0741,7650.0
2007-04-09 10:30:00,33.02,33.03,33.0,33.01,50850.0,18.0686,18.0741,18.0577,18.0632,50850.0
2007-04-09 10:35:00,33.01,33.03,33.01,33.03,28350.0,18.0632,18.0741,18.0632,18.0741,28350.0
2007-04-09 10:40:00,33.03,33.05,32.95,32.96,38025.0,18.0741,18.085,18.0303,18.0358,38025.0
2007-04-09 10:45:00,32.96,32.98,32.93,32.96,38700.0,18.0358,18.0467,18.0194,18.0358,38700.0
2007-04-09 10:50:00,32.97,33.01,32.95,33.01,17775.0,18.0413,18.0632,18.0303,18.0632,17775.0
2007-04-09 10:55:00,33.02,33.04,33.01,33.02,16425.0,18.0686,18.0796,18.0632,18.0686,16425.0
2007-04-09 11:00:00,33.02,33.12,33.02,33.09,16650.0,18.0686,18.1234,18.0686,18.1069,16650.0
2007-04-09 11:05:00,33.11,33.17,33.11,33.13,15300.0,18.1179,18.1507,18.1179,18.1288,15300.0
2007-04-09 11:10:00,33.12,33.14,33.12,33.14,5625.0,18.1234,18.1343,18.1234,18.1343,5625.0
2007-04-09 11:15:00,33.15,33.16,33.14,33.16,9000.0,18.1398,18.1452,18.1343,18.1452,9000.0
2007-04-09 11:20:00,33.16,33.2,33.16,33.18,14625.0,18.1452,18.1671,18.1452,18.1562,14625.0
2007-04-09 11:25:00,33.17,33.18,33.16,33.18,34200.0,18.1507,18.1562,18.1452,18.1562,34200.0
2007-04-09 11:30:00,33.18,33.23,33.17,33.23,26100.0,18.1562,18.1835,18.1507,18.1835,26100.0
2007-04-09 11:35:00,33.21,33.24,33.2,33.23,20025.0,18.1726,18.189,18.1671,18.1835,20025.0
2007-04-09 11:40:00,33.22,33.23,33.2,33.2,17550.0,18.1781,18.1835,18.1671,18.1671,17550.0
2007-04-09 11:45:00,33.2,33.2,33.17,33.19,17550.0,18.1671,18.1671,18.1507,18.1617,17550.0
2007-04-09 11:50:00,33.19,33.2,33.18,33.18,14625.0,18.1617,18.1671,18.1562,18.1562,14625.0
2007-04-09 11:55:00,33.18,33.18,33.15,33.15,12825.0,18.1562,18.1562,18.1398,18.1398,12825.0
2007-04-09 12:00:00,33.15,33.2,33.14,33.19,18000.0,18.1398,18.1671,18.1343,18.1617,18000.0
2007-04-09 12:05:00,33.19,33.23,33.18,33.23,9225.0,18.1617,18.1835,18.1562,18.1835,9225.0
2007-04-09 12:10:00,33.23,33.23,33.19,33.2,4950.0,18.1835,18.1835,18.1617,18.1671,4950.0
2007-04-09 12:15:00,33.19,33.19,33.17,33.19,22725.0,18.1617,18.1617,18.1507,18.1617,22725.0
2007-04-09 12:20:00,33.19,33.21,33.18,33.2,10800.0,18.1617,18.1726,18.1562,18.1671,10800.0
2007-04-09 12:25:00,33.21,33.23,33.2,33.22,11475.0,18.1726,18.1835,18.1671,18.1781,11475.0
2007-04-09 12:30:00,33.22,33.24,33.2,33.2,67050.0,18.1781,18.189,18.1671,18.1671,67050.0
2007-04-09 12:35:00,33.19,33.22,33.19,33.22,29700.0,18.1617,18.1781,18.1617,18.1781,29700.0
2007-04-09 12:40:00,33.22,33.22,33.18,33.21,18450.0,18.1781,18.1781,18.1562,18.1726,18450.0
2007-04-09 12:45:00,33.21,33.22,33.21,33.21,23400.0,18.1726,18.1781,18.1726,18.1726,23400.0
2007-04-09 12:50:00,33.22,33.22,33.2,33.21,8550.0,18.1781,18.1781,18.1671,18.1726,8550.0
2007-04-09 12:55:00,33.21,33.22,33.2,33.22,17325.0,18.1726,18.1781,18.1671,18.1781,17325.0
2007-04-09 13:00:00,33.21,33.22,33.2,33.22,15300.0,18.1726,18.1781,18.1671,18.1781,15300.0
2007-04-09 13:05:00,33.22,33.22,33.21,33.21,7650.0,18.1781,18.1781,18.1726,18.1726,7650.0
2007-04-09 13:10:00,33.21,33.21,33.2,33.2,9675.0,18.1726,18.1726,18.1671,18.1671,9675.0
2007-04-09 13:15:00,33.2,33.22,33.2,33.22,12150.0,18.1671,18.1781,18.1671,18.1781,12150.0
2007-04-09 13:20:00,33.22,33.22,33.19,33.21,36225.0,18.1781,18.1781,18.1617,18.1726,36225.0
2007-04-09 13:25:00,33.22,33.22,33.22,33.22,47925.0,18.1781,18.1781,18.1781,18.1781,47925.0
2007-04-09 13:30:00,33.22,33.22,33.19,33.19,20925.0,18.1781,18.1781,18.1617,18.1617,20925.0
2007-04-09 13:35:00,33.18,33.21,33.18,33.2,10350.0,18.1562,18.1726,18.1562,18.1671,10350.0
2007-04-09 13:40:00,33.19,33.2,33.19,33.2,7650.0,18.1617,18.1671,18.1617,18.1671,7650.0
2007-04-09 13:45:00,33.2,33.2,33.2,33.2,5625.0,18.1671,18.1671,18.1671,18.1671,5625.0
2007-04-09 13:50:00,33.2,33.2,33.14,33.15,17550.0,18.1671,18.1671,18.1343,18.1398,17550.0
2007-04-09 13:55:00,33.16,33.16,33.12,33.12,16200.0,18.1452,18.1452,18.1234,18.1234,16200.0
2007-04-09 14:00:00,33.12,33.12,33.08,33.08,31950.0,18.1234,18.1234,18.1015,18.1015,31950.0
2007-04-09 14:05:00,33.08,33.1,33.06,33.09,34875.0,18.1015,18.1124,18.0905,18.1069,34875.0
2007-04-09 14:10:00,33.09,33.12,33.08,33.09,31500.0,18.1069,18.1234,18.1015,18.1069,31500.0
2007-04-09 14:15:00,33.09,33.1,33.06,33.07,42975.0,18.1069,18.1124,18.0905,18.096,42975.0
2007-04-09 14:20:00,33.07,33.11,33.07,33.08,24525.0,18.096,18.1179,18.096,18.1015,24525.0
2007-04-09 14:25:00,33.08,33.09,33.07,33.08,31275.0,18.1015,18.1069,18.096,18.1015,31275.0
2007-04-09 14:30:00,33.08,33.09,33.06,33.09,18450.0,18.1015,18.1069,18.0905,18.1069,18450.0
2007-04-09 14:35:00,33.09,33.16,33.09,33.14,31725.0,18.1069,18.1452,18.1069,18.1343,31725.0
2007-04-09 14:40:00,33.14,33.16,33.11,33.14,46125.0,18.1343,18.1452,18.1179,18.1343,46125.0
2007-04-09 14:45:00,33.14,33.14,33.13,33.13,13275.0,18.1343,18.1343,18.1288,18.1288,13275.0
2007-04-09 14:50:00,33.13,33.15,33.12,33.13,43425.0,18.1288,18.1398,18.1234,18.1288,43425.0
2007-04-09 14:55:00,33.13,33.2,33.13,33.16,34200.0,18.1288,18.1671,18.1288,18.1452,34200.0
2007-04-09 15:00:00,33.16,33.17,33.16,33.16,11025.0,18.1452,18.1507,18.1452,18.1452,11025.0
2007-04-09 15:05:00,33.16,33.2,33.16,33.2,26325.0,18.1452,18.1671,18.1452,18.1671,26325.0
2007-04-09 15:10:00,33.2,33.21,33.19,33.21,15075.0,18.1671,18.1726,18.1617,18.1726,15075.0
2007-04-09 15:15:00,33.21,33.25,33.21,33.23,36450.0,18.1726,18.1945,18.1726,18.1835,36450.0
2007-04-09 15:20:00,33.23,33.24,33.17,33.24,48150.0,18.1835,18.189,18.1507,18.189,48150.0
2007-04-09 15:25:00,33.24,33.24,33.22,33.22,25425.0,18.189,18.189,18.1781,18.1781,25425.0
2007-04-09 15:30:00,33.22,33.23,33.22,33.22,90450.0,18.1781,18.1835,18.1781,18.1781,90450.0
2007-04-09 15:35:00,33.22,33.23,33.22,33.22,48600.0,18.1781,18.1835,18.1781,18.1781,48600.0
2007-04-09 15:40:00,33.22,33.22,33.22,33.22,41850.0,18.1781,18.1781,18.1781,18.1781,41850.0
2007-04-09 15:45:00,33.22,33.22,33.22,33.22,63225.0,18.1781,18.1781,18.1781,18.1781,63225.0
2007-04-09 15:50:00,33.22,33.22,33.19,33.2,79650.0,18.1781,18.1781,18.1617,18.1671,79650.0
2007-04-09 15:55:00,33.2,33.2,33.14,33.14,202950.0,18.1671,18.1671,18.1343,18.1343,202950.0
2007-04-10 09:30:00,33.11,33.11,33.0,33.07,65475.0,18.1179,18.1179,18.0577,18.096,65475.0
2007-04-10 09:35:00,33.07,33.12,33.07,33.12,74250.0,18.096,18.1234,18.096,18.1234,74250.0
2007-04-10 09:40:00,33.1,33.15,33.09,33.12,19125.0,18.1124,18.1398,18.1069,18.1234,19125.0
2007-04-10 09:45:00,33.11,33.15,33.09,33.12,44775.0,18.1179,18.1398,18.1069,18.1234,44775.0
2007-04-10 09:50:00,33.12,33.13,33.12,33.13,19350.0,18.1234,18.1288,18.1234,18.1288,19350.0
2007-04-10 09:55:00,33.13,33.16,33.12,33.16,50850.0,18.1288,18.1452,18.1234,18.1452,50850.0
2007-04-10 10:00:00,33.15,33.16,33.09,33.09,24975.0,18.1398,18.1452,18.1069,18.1069,24975.0
2007-04-10 10:05:00,33.1,33.1,33.06,33.09,20475.0,18.1124,18.1124,18.0905,18.1069,20475.0
2007-04-10 10:10:00,33.1,33.16,33.07,33.14,40500.0,18.1124,18.1452,18.096,18.1343,40500.0
2007-04-10 10:15:00,33.14,33.23,33.14,33.21,67950.0,18.1343,18.1835,18.1343,18.1726,67950.0
2007-04-10 10:20:00,33.21,33.23,33.21,33.23,21150.0,18.1726,18.1835,18.1726,18.1835,21150.0
2007-04-10 10:25:00,33.23,33.24,33.22,33.22,28125.0,18.1835,18.189,18.1781,18.1781,28125.0
2007-04-10 10:30:00,33.22,33.26,33.22,33.24,67500.0,18.1781,18.2,18.1781,18.189,67500.0
2007-04-10 10:35:00,33.24,33.26,33.23,33.24,45675.0,18.189,18.2,18.1835,18.189,45675.0
2007-04-10 10:40:00,33.23,33.25,33.22,33.24,65925.0,18.1835,18.1945,18.1781,18.189,65925.0
2007-04-10 10:45:00,33.24,33.24,33.23,33.24,54000.0,18.189,18.189,18.1835,18.189,54000.0
2007-04-10 10:50:00,33.24,33.24,33.24,33.24,24975.0,18.189,18.189,18.189,18.189,24975.0
2007-04-10 10:55:00,33.24,33.24,33.23,33.24,25425.0,18.189,18.189,18.1835,18.189,25425.0
2007-04-10 11:00:00,33.24,33.24,33.22,33.22,26550.0,18.189,18.189,18.1781,18.1781,26550.0
2007-04-10 11:05:00,33.23,33.24,33.22,33.24,45450.0,18.1835,18.189,18.1781,18.189,45450.0
2007-04-10 11:10:00,33.23,33.24,33.22,33.24,21825.0,18.1835,18.189,18.1781,18.189,21825.0
2007-04-10 11:15:00,33.24,33.25,33.22,33.25,66375.0,18.189,18.1945,18.1781,18.1945,66375.0
2007-04-10 11:20:00,33.25,33.3,33.24,33.29,24525.0,18.1945,18.2218,18.189,18.2164,24525.0
2007-04-10 11:25:00,33.29,33.3,33.26,33.3,22500.0,18.2164,18.2218,18.2,18.2218,22500.0
2007-04-10 11:30:00,33.3,33.31,33.22,33.25,53550.0,18.2218,18.2273,18.1781,18.1945,53550.0
2007-04-10 11:35:00,33.24,33.25,33.14,33.14,31725.0,18.189,18.1945,18.1343,18.1343,31725.0
2007-04-10 11:40:00,33.14,33.16,33.13,33.14,6525.0,18.1343,18.1452,18.1288,18.1343,6525.0
2007-04-10 11:45:00,33.13,33.18,33.13,33.17,9225.0,18.1288,18.1562,18.1288,18.1507,9225.0
2007-04-10 11:50:00,33.16,33.16,33.12,33.12,4275.0,18.1452,18.1452,18.1234,18.1234,4275.0
2007-04-10 11:55:00,33.12,33.12,33.09,33.11,13275.0,18.1234,18.1234,18.1069,18.1179,13275.0
2007-04-10 12:00:00,33.11,33.24,33.09,33.11,300375.0,18.1179,18.189,18.1069,18.1179,300375.0
2007-04-10 12:05:00,33.11,33.17,33.11,33.16,22500.0,18.1179,18.1507,18.1179,18.1452,22500.0
2007-04-10 12:10:00,33.16,33.18,33.16,33.18,19800.0,18.1452,18.1562,18.1452,18.1562,19800.0
2007-04-10 12:15:00,33.18,33.19,33.17,33.19,4500.0,18.1562,18.1617,18.1507,18.1617,4500.0
2007-04-10 12:20:00,33.18,33.22,33.18,33.21,20250.0,18.1562,18.1781,18.1562,18.1726,20250.0
2007-04-10 12:25:00,33.21,33.21,33.2,33.2,8775.0,18.1726,18.1726,18.1671,18.1671,8775.0
2007-04-10 12:30:00,33.2,33.23,33.2,33.23,13725.0,18.1671,18.1835,18.1671,18.1835,13725.0
2007-04-10 12:35:00,33.22,33.25,33.22,33.25,19350.0,18.1781,18.1945,18.1781,18.1945,19350.0
2007-04-10 12:40:00,33.24,33.25,33.22,33.23,13275.0,18.189,18.1945,18.1781,18.1835,13275.0
2007-04-10 12:45:00,33.24,33.24,33.21,33.22,6750.0,18.189,18.189,18.1726,18.1781,6750.0
2007-04-10 12:50:00,33.22,33.25,33.22,33.23,17100.0,18.1781,18.1945,18.1781,18.1835,17100.0
2007-04-10 12:55:00,33.22,33.23,33.19,33.2,16200.0,18.1781,18.1835,18.1617,18.1671,16200.0
2007-04-10 13:00:00,33.2,33.24,33.2,33.22,6975.0,18.1671,18.189,18.1671,18.1781,6975.0
2007-04-10 13:05:00,33.23,33.23,33.2,33.2,5175.0,18.1835,18.1835,18.1671,18.1671,5175.0
2007-04-10 13:10:00,33.2,33.2,33.18,33.18,4275.0,18.1671,18.1671,18.1562,18.1562,4275.0
2007-04-10 13:15:00,33.18,33.19,33.17,33.18,5625.0,18.1562,18.1617,18.1507,18.1562,5625.0
2007-04-10 13:20:00,33.17,33.24,33.17,33.24,20475.0,18.1507,18.189,18.1507,18.189,20475.0
2007-04-10 13:25:00,33.2,33.21,33.16,33.18,22500.0,18.1671,18.1726,18.1452,18.1562,22500.0
2007-04-10 13:30:00,33.16,33.18,33.13,33.18,17775.0,18.1452,18.1562,18.1288,18.1562,17775.0
2007-04-10 13:35:00,33.18,33.21,33.17,33.2,12600.0,18.1562,18.1726,18.1507,18.1671,12600.0
2007-04-10 13:40:00,33.2,33.22,33.17,33.18,10125.0,18.1671,18.1781,18.1507,18.1562,10125.0
2007-04-10 13:45:00,33.18,33.2,33.18,33.2,8325.0,18.1562,18.1671,18.1562,18.1671,8325.0
2007-04-10 13:50:00,33.19,33.21,33.19,33.21,32625.0,18.1617,18.1726,18.1617,18.1726,32625.0
2007-04-10 13:55:00,33.2,33.21,33.18,33.19,25875.0,18.1671,18.1726,18.1562,18.1617,25875.0
2007-04-10 14:00:00,33.2,33.23,33.19,33.22,21825.0,18.1671,18.1835,18.1617,18.1781,21825.0
2007-04-10 14:05:00,33.21,33.22,33.19,33.2,26775.0,18.1726,18.1781,18.1617,18.1671,26775.0
2007-04-10 14:10:00,33.2,33.2,33.12,33.12,60300.0,18.1671,18.1671,18.1234,18.1234,60300.0
2007-04-10 14:15:00,33.13,33.18,33.12,33.18,13275.0,18.1288,18.1562,18.1234,18.1562,13275.0
2007-04-10 14:20:00,33.17,33.2,33.15,33.18,39825.0,18.1507,18.1671,18.1398,18.1562,39825.0
2007-04-10 14:25:00,33.18,33.2,33.14,33.15,42300.0,18.1562,18.1671,18.1343,18.1398,42300.0
2007-04-10 14:30:00,33.15,33.16,33.14,33.16,17550.0,18.1398,18.1452,18.1343,18.1452,17550.0
2007-04-10 14:35:00,33.16,33.18,33.15,33.18,28125.0,18.1452,18.1562,18.1398,18.1562,28125.0
2007-04-10 14:40:00,33.18,33.19,33.17,33.17,57150.0,18.1562,18.1617,18.1507,18.1507,57150.0
2007-04-10 14:45:00,33.17,33.19,33.16,33.19,61650.0,18.1507,18.1617,18.1452,18.1617,61650.0
2007-04-10 14:50:00,33.19,33.19,33.15,33.17,90450.0,18.1617,18.1617,18.1398,18.1507,90450.0
2007-04-10 14:55:00,33.17,33.18,33.17,33.18,17775.0,18.1507,18.1562,18.1507,18.1562,17775.0
2007-04-10 15:00:00,33.18,33.19,33.17,33.17,20025.0,18.1562,18.1617,18.1507,18.1507,20025.0
2007-04-10 15:05:00,33.17,33.2,33.16,33.2,33750.0,18.1507,18.1671,18.1452,18.1671,33750.0
2007-04-10 15:10:00,33.2,33.2,33.15,33.15,12150.0,18.1671,18.1671,18.1398,18.1398,12150.0
2007-04-10 15:15:00,33.15,33.18,33.13,33.17,29250.0,18.1398,18.1562,18.1288,18.1507,29250.0
2007-04-10 15:20:00,33.17,33.17,33.15,33.17,38700.0,18.1507,18.1507,18.1398,18.1507,38700.0
2007-04-10 15:25:00,33.17,33.17,33.14,33.16,50400.0,18.1507,18.1507,18.1343,18.1452,50400.0
2007-04-10 15:30:00,33.16,33.18,33.16,33.17,37125.0,18.1452,18.1562,18.1452,18.1507,37125.0
2007-04-10 15:35:00,33.17,33.2,33.16,33.19,82350.0,18.1507,18.1671,18.1452,18.1617,82350.0
2007-04-10 15:40:00,33.19,33.2,33.17,33.2,37575.0,18.1617,18.1671,18.1507,18.1671,37575.0
2007-04-10 15:45:00,33.19,33.2,33.16,33.18,34875.0,18.1617,18.1671,18.1452,18.1562,34875.0
2007-04-10 15:50:00,33.17,33.22,33.17,33.22,49950.0,18.1507,18.1781,18.1507,18.1781,49950.0
2007-04-10 15:55:00,33.22,33.24,33.2,33.21,95625.0,18.1781,18.189,18.1671,18.1726,95625.0
2007-04-11 09:30:00,33.18,33.21,33.13,33.16,97875.0,18.1562,18.1726,18.1288,18.1452,97875.0
2007-04-11 09:35:00,33.16,33.23,33.13,33.13,46800.0,18.1452,18.1835,18.1288,18.1288,46800.0
2007-04-11 09:40:00,33.11,33.19,33.08,33.18,65250.0,18.1179,18.1617,18.1015,18.1562,65250.0
2007-04-11 09:45:00,33.17,33.17,33.09,33.12,35100.0,18.1507,18.1507,18.1069,18.1234,35100.0
2007-04-11 09:50:00,33.12,33.12,33.0,33.01,63225.0,18.1234,18.1234,18.0577,18.0632,63225.0
2007-04-11 09:55:00,33.02,33.06,32.98,33.06,56475.0,18.0686,18.0905,18.0467,18.0905,56475.0
2007-04-11 10:00:00,33.06,33.06,33.0,33.01,30600.0,18.0905,18.0905,18.0577,18.0632,30600.0
2007-04-11 10:05:00,33.02,33.02,33.0,33.0,86625.0,18.0686,18.0686,18.0577,18.0577,86625.0
2007-04-11 10:10:00,33.01,33.03,33.0,33.01,42975.0,18.0632,18.0741,18.0577,18.0632,42975.0
2007-04-11 10:15:00,33.02,33.02,32.97,32.98,49275.0,18.0686,18.0686,18.0413,18.0467,49275.0
2007-04-11 10:20:00,32.97,32.99,32.89,32.92,69750.0,18.0413,18.0522,17.9975,18.0139,69750.0
2007-04-11 10:25:00,32.92,32.94,32.89,32.9,42750.0,18.0139,18.0249,17.9975,18.003,42750.0
2007-04-11 10:30:00,32.9,32.91,32.87,32.89,50625.0,18.003,18.0084,17.9866,17.9975,50625.0
2007-04-11 10:35:00,32.89,32.9,32.82,32.83,31725.0,17.9975,18.003,17.9592,17.9647,31725.0
2007-04-11 10:40:00,32.81,32.82,32.75,32.76,46800.0,17.9537,17.9592,17.9209,17.9264,46800.0
2007-04-11 10:45:00,32.75,32.76,32.69,32.73,107100.0,17.9209,17.9264,17.8881,17.9099,107100.0
2007-04-11 10:50:00,32.73,32.75,32.66,32.66,70425.0,17.9099,17.9209,17.8716,17.8716,70425.0
2007-04-11 10:55:00,32.67,32.73,32.64,32.68,49950.0,17.8771,17.9099,17.8607,17.8826,49950.0
2007-04-11 11:00:00,32.68,32.71,32.67,32.69,53550.0,17.8826,17.899,17.8771,17.8881,53550.0
2007-04-11 11:05:00,32.69,32.73,32.68,32.68,83700.0,17.8881,17.9099,17.8826,17.8826,83700.0
2007-04-11 11:10:00,32.68,32.72,32.68,32.72,30375.0,17.8826,17.9045,17.8826,17.9045,30375.0
2007-04-11 11:15:00,32.72,32.73,32.7,32.73,48600.0,17.9045,17.9099,17.8935,17.9099,48600.0
2007-04-11 11:20:00,32.73,32.81,32.72,32.78,66600.0,17.9099,17.9537,17.9045,17.9373,66600.0
2007-04-11 11:25:00,32.78,32.78,32.74,32.76,58725.0,17.9373,17.9373,17.9154,17.9264,58725.0
2007-04-11 11:30:00,32.76,32.77,32.74,32.76,30825.0,17.9264,17.9318,17.9154,17.9264,30825.0
2007-04-11 11:35:00,32.76,32.78,32.75,32.77,18000.0,17.9264,17.9373,17.9209,17.9318,18000.0
2007-04-11 11:40:00,32.77,32.77,32.74,32.75,26775.0,17.9318,17.9318,17.9154,17.9209,26775.0
2007-04-11 11:45:00,32.74,32.76,32.73,32.76,27225.0,17.9154,17.9264,17.9099,17.9264,27225.0
2007-04-11 11:50:00,32.76,32.78,32.75,32.75,20700.0,17.9264,17.9373,17.9209,17.9209,20700.0
2007-04-11 11:55:00,32.76,32.78,32.76,32.77,16650.0,17.9264,17.9373,17.9264,17.9318,16650.0
2007-04-11 12:00:00,32.78,32.86,32.77,32.86,34875.0,17.9373,17.9811,17.9318,17.9811,34875.0
2007-04-11 12:05:00,32.86,32.88,32.84,32.85,29475.0,17.9811,17.992,17.9701,17.9756,29475.0
2007-04-11 12:10:00,32.85,32.87,32.83,32.84,22500.0,17.9756,17.9866,17.9647,17.9701,22500.0
2007-04-11 12:15:00,32.85,32.89,32.85,32.89,33750.0,17.9756,17.9975,17.9756,17.9975,33750.0
2007-04-11 12:20:00,32.89,32.94,32.89,32.94,24750.0,17.9975,18.0249,17.9975,18.0249,24750.0
2007-04-11 12:25:00,32.94,32.96,32.94,32.96,28800.0,18.0249,18.0358,18.0249,18.0358,28800.0
2007-04-11 12:30:00,32.96,32.96,32.92,32.92,34425.0,18.0358,18.0358,18.0139,18.0139,34425.0
2007-04-11 12:35:00,32.92,32.96,32.92,32.96,20475.0,18.0139,18.0358,18.0139,18.0358,20475.0
2007-04-11 12:40:00,32.96,32.96,32.93,32.93,32400.0,18.0358,18.0358,18.0194,18.0194,32400.0
2007-04-11 12:45:00,32.94,33.0,32.94,33.0,70425.0,18.0249,18.0577,18.0249,18.0577,70425.0
2007-04-11 12:50:00,33.0,33.02,33.0,33.02,19575.0,18.0577,18.0686,18.0577,18.0686,19575.0
2007-04-11 12:55:00,33.02,33.03,32.99,32.99,16650.0,18.0686,18.0741,18.0522,18.0522,16650.0
2007-04-11 13:00:00,33.0,33.01,32.98,33.0,21375.0,18.0577,18.0632,18.0467,18.0577,21375.0
2007-04-11 13:05:00,33.0,33.1,33.0,33.07,34875.0,18.0577,18.1124,18.0577,18.096,34875.0
2007-04-11 13:10:00,33.08,33.09,33.04,33.06,80775.0,18.1015,18.1069,18.0796,18.0905,80775.0
2007-04-11 13:15:00,33.06,33.08,33.05,33.06,26100.0,18.0905,18.1015,18.085,18.0905,26100.0
2007-04-11 13:20:00,33.06,33.07,33.02,33.04,17100.0,18.0905,18.096,18.0686,18.0796,17100.0
2007-04-11 13:25:00,33.05,33.06,33.04,33.04,9450.0,18.085,18.0905,18.0796,18.0796,9450.0
2007-04-11 13:30:00,33.04,33.07,33.04,33.06,32850.0,18.0796,18.096,18.0796,18.0905,32850.0
2007-04-11 13:35:00,33.06,33.07,33.05,33.06,13950.0,18.0905,18.096,18.085,18.0905,13950.0
2007-04-11 13:40:00,33.06,33.07,33.05,33.06,59850.0,18.0905,18.096,18.085,18.0905,59850.0
2007-04-11 13:45:00,33.06,33.09,33.05,33.07,15300.0,18.0905,18.1069,18.085,18.096,15300.0
2007-04-11 13:50:00,33.07,33.07,33.05,33.06,17325.0,18.096,18.096,18.085,18.0905,17325.0
2007-04-11 13:55:00,33.06,33.07,33.02,33.02,20925.0,18.0905,18.096,18.0686,18.0686,20925.0
2007-04-11 14:00:00,33.01,33.01,32.82,32.85,93375.0,18.0632,18.0632,17.9592,17.9756,93375.0
2007-04-11 14:05:00,32.86,32.89,32.8,32.85,53325.0,17.9811,17.9975,17.9482,17.9756,53325.0
2007-04-11 14:10:00,32.85,32.91,32.81,32.91,34200.0,17.9756,18.0084,17.9537,18.0084,34200.0
2007-04-11 14:15:00,32.91,32.93,32.84,32.89,45225.0,18.0084,18.0194,17.9701,17.9975,45225.0
2007-04-11 14:20:00,32.9,32.96,32.9,32.93,51750.0,18.003,18.0358,18.003,18.0194,51750.0
2007-04-11 14:25:00,32.94,32.97,32.93,32.93,29025.0,18.0249,18.0413,18.0194,18.0194,29025.0
2007-04-11 14:30:00,32.93,32.94,32.88,32.91,20925.0,18.0194,18.0249,17.992,18.0084,20925.0
2007-04-11 14:35:00,32.9,32.93,32.82,32.85,60525.0,18.003,18.0194,17.9592,17.9756,60525.0
2007-04-11 14:40:00,32.87,32.88,32.82,32.83,43200.0,17.9866,17.992,17.9592,17.9647,43200.0
2007-04-11 14:45:00,32.84,32.85,32.79,32.84,25425.0,17.9701,17.9756,17.9428,17.9701,25425.0
2007-04-11 14:50:00,32.84,32.88,32.84,32.86,23625.0,17.9701,17.992,17.9701,17.9811,23625.0
2007-04-11 14:55:00,32.86,32.91,32.85,32.9,28800.0,17.9811,18.0084,17.9756,18.003,28800.0
2007-04-11 15:00:00,32.91,32.93,32.87,32.92,27225.0,18.0084,18.0194,17.9866,18.0139,27225.0
2007-04-11 15:05:00,32.92,32.92,32.88,32.88,22500.0,18.0139,18.0139,17.992,17.992,22500.0
2007-04-11 15:10:00,32.89,32.95,32.89,32.92,31500.0,17.9975,18.0303,17.9975,18.0139,31500.0
2007-04-11 15:15:00,32.92,32.94,32.88,32.91,24300.0,18.0139,18.0249,17.992,18.0084,24300.0
2007-04-11 15:20:00,32.92,33.0,32.92,32.96,60975.0,18.0139,18.0577,18.0139,18.0358,60975.0
2007-04-11 15:25:00,32.97,32.98,32.94,32.96,33525.0,18.0413,18.0467,18.0249,18.0358,33525.0
2007-04-11 15:30:00,32.96,32.98,32.94,32.96,30825.0,18.0358,18.0467,18.0249,18.0358,30825.0
2007-04-11 15:35:00,32.96,32.97,32.94,32.94,30600.0,18.0358,18.0413,18.0249,18.0249,30600.0
2007-04-11 15:40:00,32.94,32.96,32.92,32.94,31725.0,18.0249,18.0358,18.0139,18.0249,31725.0
2007-04-11 15:45:00,32.94,32.97,32.93,32.93,54225.0,18.0249,18.0413,18.0194,18.0194,54225.0
2007-04-11 15:50:00,32.93,32.95,32.92,32.92,51975.0,18.0194,18.0303,18.0139,18.0139,51975.0
2007-04-11 15:55:00,32.93,32.94,32.9,32.9,76725.0,18.0194,18.0249,18.003,18.003,76725.0
2007-04-12 09:30:00,32.59,32.73,32.53,32.54,168525.0,17.8333,17.9099,17.8005,17.806,168525.0
2007-04-12 09:35:00,32.55,32.58,32.51,32.56,42975.0,17.8114,17.8279,17.7896,17.8169,42975.0
2007-04-12 09:40:00,32.54,32.57,32.39,32.4,38925.0,17.806,17.8224,17.7239,17.7294,38925.0
2007-04-12 09:45:00,32.4,32.42,32.32,32.37,62775.0,17.7294,17.7403,17.6856,17.7129,62775.0
2007-04-12 09:50:00,32.37,32.44,32.33,32.41,52200.0,17.7129,17.7513,17.6911,17.7348,52200.0
2007-04-12 09:55:00,32.41,32.44,32.36,32.39,39825.0,17.7348,17.7513,17.7075,17.7239,39825.0
2007-04-12 10:00:00,32.39,32.44,32.33,32.35,56700.0,17.7239,17.7513,17.6911,17.702,56700.0
2007-04-12 10:05:00,32.36,32.44,32.35,32.44,41400.0,17.7075,17.7513,17.702,17.7513,41400.0
2007-04-12 10:10:00,32.42,32.44,32.36,32.38,27000.0,17.7403,17.7513,17.7075,17.7184,27000.0
2007-04-12 10:15:00,32.38,32.41,32.36,32.41,21150.0,17.7184,17.7348,17.7075,17.7348,21150.0
2007-04-12 10:20:00,32.41,32.54,32.41,32.48,74025.0,17.7348,17.806,17.7348,17.7731,74025.0
2007-04-12 10:25:00,32.49,32.55,32.49,32.54,60750.0,17.7786,17.8114,17.7786,17.806,60750.0
2007-04-12 10:30:00,32.53,32.56,32.5,32.51,27675.0,17.8005,17.8169,17.7841,17.7896,27675.0
2007-04-12 10:35:00,32.52,32.59,32.52,32.56,41175.0,17.795,17.8333,17.795,17.8169,41175.0
2007-04-12 10:40:00,32.56,32.58,32.53,32.54,36000.0,17.8169,17.8279,17.8005,17.806,36000.0
2007-04-12 10:45:00,32.54,32.63,32.54,32.63,58275.0,17.806,17.8552,17.806,17.8552,58275.0
2007-04-12 10:50:00,32.63,32.74,32.63,32.71,52875.0,17.8552,17.9154,17.8552,17.899,52875.0
2007-04-12 10:55:00,32.71,32.73,32.67,32.7,24075.0,17.899,17.9099,17.8771,17.8935,24075.0
2007-04-12 11:00:00,32.7,32.74,32.69,32.72,13950.0,17.8935,17.9154,17.8881,17.9045,13950.0
2007-04-12 11:05:00,32.73,32.75,32.72,32.75,11475.0,17.9099,17.9209,17.9045,17.9209,11475.0
2007-04-12 11:10:00,32.76,32.79,32.76,32.76,23625.0,17.9264,17.9428,17.9264,17.9264,23625.0
2007-04-12 11:15:00,32.75,32.76,32.66,32.66,31275.0,17.9209,17.9264,17.8716,17.8716,31275.0
2007-04-12 11:20:00,32.66,32.69,32.64,32.65,24975.0,17.8716,17.8881,17.8607,17.8662,24975.0
2007-04-12 11:25:00,32.66,32.68,32.64,32.65,23175.0,17.8716,17.8826,17.8607,17.8662,23175.0
2007-04-12 11:30:00,32.65,32.68,32.61,32.68,10125.0,17.8662,17.8826,17.8443,17.8826,10125.0
2007-04-12 11:35:00,32.68,32.7,32.64,32.68,19350.0,17.8826,17.8935,17.8607,17.8826,19350.0
2007-04-12 11:40:00,32.67,32.67,32.6,32.64,17325.0,17.8771,17.8771,17.8388,17.8607,17325.0
2007-04-12 11:45:00,32.65,32.67,32.64,32.67,6750.0,17.8662,17.8771,17.8607,17.8771,6750.0
2007-04-12 11:50:00,32.67,32.68,32.67,32.67,6300.0,17.8771,17.8826,17.8771,17.8771,6300.0
2007-04-12 11:55:00,32.67,32.67,32.64,32.64,4950.0,17.8771,17.8771,17.8607,17.8607,4950.0
2007-04-12 12:00:00,32.65,32.76,32.64,32.75,32625.0,17.8662,17.9264,17.8607,17.9209,32625.0
2007-04-12 12:05:00,32.74,32.82,32.74,32.8,60300.0,17.9154,17.9592,17.9154,17.9482,60300.0
2007-04-12 12:10:00,32.8,32.82,32.77,32.8,33525.0,17.9482,17.9592,17.9318,17.9482,33525.0
2007-04-12 12:15:00,32.81,32.82,32.8,32.81,18225.0,17.9537,17.9592,17.9482,17.9537,18225.0
2007-04-12 12:20:00,32.81,32.83,32.78,32.82,27450.0,17.9537,17.9647,17.9373,17.9592,27450.0
2007-04-12 12:25:00,32.83,32.83,32.8,32.83,14625.0,17.9647,17.9647,17.9482,17.9647,14625.0
2007-04-12 12:30:00,32.82,32.82,32.8,32.81,12375.0,17.9592,17.9592,17.9482,17.9537,12375.0
2007-04-12 12:35:00,32.8,32.83,32.8,32.81,17550.0,17.9482,17.9647,17.9482,17.9537,17550.0
2007-04-12 12:40:00,32.81,32.83,32.8,32.83,5850.0,17.9537,17.9647,17.9482,17.9647,5850.0
2007-04-12 12:45:00,32.83,32.86,32.83,32.85,13050.0,17.9647,17.9811,17.9647,17.9756,13050.0
2007-04-12 12:50:00,32.85,32.86,32.82,32.82,12600.0,17.9756,17.9811,17.9592,17.9592,12600.0
2007-04-12 12:55:00,32.81,32.84,32.81,32.84,8550.0,17.9537,17.9701,17.9537,17.9701,8550.0
2007-04-12 13:00:00,32.86,32.89,32.86,32.89,22275.0,17.9811,17.9975,17.9811,17.9975,22275.0
2007-04-12 13:05:00,32.88,32.89,32.86,32.87,15300.0,17.992,17.9975,17.9811,17.9866,15300.0
2007-04-12 13:10:00,32.87,32.87,32.84,32.84,16875.0,17.9866,17.9866,17.9701,17.9701,16875.0
2007-04-12 13:15:00,32.84,32.86,32.83,32.84,20475.0,17.9701,17.9811,17.9647,17.9701,20475.0
2007-04-12 13:20:00,32.84,32.91,32.84,32.91,24075.0,17.9701,18.0084,17.9701,18.0084,24075.0
2007-04-12 13:25:00,32.91,32.94,32.88,32.93,23175.0,18.0084,18.0249,17.992,18.0194,23175.0
2007-04-12 13:30:00,32.94,32.97,32.93,32.94,33300.0,18.0249,18.0413,18.0194,18.0249,33300.0
2007-04-12 13:35:00,32.94,32.95,32.92,32.95,53325.0,18.0249,18.0303,18.0139,18.0303,53325.0
2007-04-12 13:40:00,32.95,32.95,32.91,32.92,22725.0,18.0303,18.0303,18.0084,18.0139,22725.0
2007-04-12 13:45:00,32.92,32.92,32.89,32.9,37350.0,18.0139,18.0139,17.9975,18.003,37350.0
2007-04-12 13:50:00,32.91,32.92,32.9,32.92,21600.0,18.0084,18.0139,18.003,18.0139,21600.0
2007-04-12 13:55:00,32.92,32.92,32.91,32.91,2475.0,18.0139,18.0139,18.0084,18.0084,2475.0
2007-04-12 14:00:00,32.91,32.92,32.91,32.91,9225.0,18.0084,18.0139,18.0084,18.0084,9225.0
2007-04-12 14:05:00,32.92,32.92,32.86,32.88,25650.0,18.0139,18.0139,17.9811,17.992,25650.0
2007-04-12 14:10:00,32.89,32.92,32.88,32.92,19575.0,17.9975,18.0139,17.992,18.0139,19575.0
2007-04-12 14:15:00,32.92,32.92,32.9,32.91,6975.0,18.0139,18.0139,18.003,18.0084,6975.0
2007-04-12 14:20:00,32.91,32.92,32.88,32.89,19800.0,18.0084,18.0139,17.992,17.9975,19800.0
2007-04-12 14:25:00,32.88,32.88,32.84,32.86,42075.0,17.992,17.992,17.9701,17.9811,42075.0
2007-04-12 14:30:00,32.86,32.86,32.84,32.84,38250.0,17.9811,17.9811,17.9701,17.9701,38250.0
2007-04-12 14:35:00,32.85,32.88,32.84,32.88,15300.0,17.9756,17.992,17.9701,17.992,15300.0
2007-04-12 14:40:00,32.88,32.92,32.87,32.92,14625.0,17.992,18.0139,17.9866,18.0139,14625.0
2007-04-12 14:45:00,32.92,32.92,32.89,32.89,15525.0,18.0139,18.0139,17.9975,17.9975,15525.0
2007-04-12 14:50:00,32.89,32.97,32.89,32.93,28575.0,17.9975,18.0413,17.9975,18.0194,28575.0
2007-04-12 14:55:00,32.92,32.92,32.88,32.89,20250.0,18.0139,18.0139,17.992,17.9975,20250.0
2007-04-12 15:00:00,32.9,32.91,32.9,32.91,8550.0,18.003,18.0084,18.003,18.0084,8550.0
2007-04-12 15:05:00,32.91,32.92,32.88,32.91,8100.0,18.0084,18.0139,17.992,18.0084,8100.0
2007-04-12 15:10:00,32.91,32.92,32.9,32.91,18675.0,18.0084,18.0139,18.003,18.0084,18675.0
2007-04-12 15:15:00,32.9,32.93,32.9,32.93,50400.0,18.003,18.0194,18.003,18.0194,50400.0
2007-04-12 15:20:00,32.93,32.96,32.92,32.96,65025.0,18.0194,18.0358,18.0139,18.0358,65025.0
2007-04-12 15:25:00,32.94,32.96,32.93,32.95,30150.0,18.0249,18.0358,18.0194,18.0303,30150.0
2007-04-12 15:30:00,32.95,32.96,32.92,32.93,38475.0,18.0303,18.0358,18.0139,18.0194,38475.0
2007-04-12 15:35:00,32.93,32.94,32.92,32.93,26775.0,18.0194,18.0249,18.0139,18.0194,26775.0
2007-04-12 15:40:00,32.93,32.93,32.92,32.92,38250.0,18.0194,18.0194,18.0139,18.0139,38250.0
2007-04-12 15:45:00,32.92,32.93,32.88,32.9,76050.0,18.0139,18.0194,17.992,18.003,76050.0
2007-04-12 15:50:00,32.89,32.95,32.88,32.89,90900.0,17.9975,18.0303,17.992,17.9975,90900.0
2007-04-12 15:55:00,32.89,32.92,32.87,32.88,126450.0,17.9975,18.0139,17.9866,17.992,126450.0
2007-04-13 09:30:00,32.85,33.0,32.8,32.86,92700.0,17.9756,18.0577,17.9482,17.9811,92700.0
2007-04-13 09:35:00,32.86,32.94,32.83,32.83,45450.0,17.9811,18.0249,17.9647,17.9647,45450.0
2007-04-13 09:40:00,32.8,32.89,32.8,32.8,22950.0,17.9482,17.9975,17.9482,17.9482,22950.0
2007-04-13 09:45:00,32.8,32.83,32.74,32.77,17550.0,17.9482,17.9647,17.9154,17.9318,17550.0
2007-04-13 09:50:00,32.76,32.77,32.71,32.73,36450.0,17.9264,17.9318,17.899,17.9099,36450.0
2007-04-13 09:55:00,32.74,32.8,32.71,32.77,35100.0,17.9154,17.9482,17.899,17.9318,35100.0
2007-04-13 10:00:00,32.77,32.77,32.62,32.64,54450.0,17.9318,17.9318,17.8498,17.8607,54450.0
2007-04-13 10:05:00,32.64,32.64,32.52,32.54,32850.0,17.8607,17.8607,17.795,17.806,32850.0
2007-04-13 10:10:00,32.55,32.57,32.52,32.55,48600.0,17.8114,17.8224,17.795,17.8114,48600.0
2007-04-13 10:15:00,32.54,32.56,32.49,32.51,46800.0,17.806,17.8169,17.7786,17.7896,46800.0
2007-04-13 10:20:00,32.51,32.6,32.51,32.56,26325.0,17.7896,17.8388,17.7896,17.8169,26325.0
2007-04-13 10:25:00,32.55,32.57,32.51,32.52,26550.0,17.8114,17.8224,17.7896,17.795,26550.0
2007-04-13 10:30:00,32.52,32.6,32.52,32.52,34425.0,17.795,17.8388,17.795,17.795,34425.0
2007-04-13 10:35:00,32.52,32.66,32.52,32.61,44100.0,17.795,17.8716,17.795,17.8443,44100.0
2007-04-13 10:40:00,32.61,32.63,32.59,32.61,27225.0,17.8443,17.8552,17.8333,17.8443,27225.0
2007-04-13 10:45:00,32.61,32.64,32.59,32.59,27000.0,17.8443,17.8607,17.8333,17.8333,27000.0
2007-04-13 10:50:00,32.58,32.63,32.58,32.58,14850.0,17.8279,17.8552,17.8279,17.8279,14850.0
2007-04-13 10:55:00,32.58,32.6,32.58,32.6,14400.0,17.8279,17.8388,17.8279,17.8388,14400.0
2007-04-13 11:00:00,32.6,32.62,32.59,32.6,22500.0,17.8388,17.8498,17.8333,17.8388,22500.0
2007-04-13 11:05:00,32.6,32.64,32.6,32.63,47250.0,17.8388,17.8607,17.8388,17.8552,47250.0
2007-04-13 11:10:00,32.62,32.62,32.57,32.58,51975.0,17.8498,17.8498,17.8224,17.8279,51975.0
2007-04-13 11:15:00,32.57,32.57,32.52,32.53,16200.0,17.8224,17.8224,17.795,17.8005,16200.0
2007-04-13 11:20:00,32.52,32.57,32.51,32.56,67500.0,17.795,17.8224,17.7896,17.8169,67500.0
2007-04-13 11:25:00,32.56,32.56,32.54,32.55,21375.0,17.8169,17.8169,17.806,17.8114,21375.0
2007-04-13 11:30:00,32.55,32.58,32.53,32.58,47025.0,17.8114,17.8279,17.8005,17.8279,47025.0
2007-04-13 11:35:00,32.58,32.6,32.56,32.58,36000.0,17.8279,17.8388,17.8169,17.8279,36000.0
2007-04-13 11:40:00,32.58,32.6,32.57,32.59,15525.0,17.8279,17.8388,17.8224,17.8333,15525.0
2007-04-13 11:45:00,32.6,32.6,32.55,32.56,37800.0,17.8388,17.8388,17.8114,17.8169,37800.0
2007-04-13 11:50:00,32.57,32.58,32.56,32.57,16875.0,17.8224,17.8279,17.8169,17.8224,16875.0
2007-04-13 11:55:00,32.56,32.57,32.55,32.56,15750.0,17.8169,17.8224,17.8114,17.8169,15750.0
2007-04-13 12:00:00,32.56,32.57,32.55,32.56,14625.0,17.8169,17.8224,17.8114,17.8169,14625.0
2007-04-13 12:05:00,32.55,32.58,32.55,32.56,23175.0,17.8114,17.8279,17.8114,17.8169,23175.0
2007-04-13 12:10:00,32.56,32.56,32.55,32.56,22275.0,17.8169,17.8169,17.8114,17.8169,22275.0
2007-04-13 12:15:00,32.55,32.55,32.52,32.52,44325.0,17.8114,17.8114,17.795,17.795,44325.0
2007-04-13 12:20:00,32.52,32.52,32.49,32.52,21150.0,17.795,17.795,17.7786,17.795,21150.0
2007-04-13 12:25:00,32.52,32.55,32.51,32.54,15975.0,17.795,17.8114,17.7896,17.806,15975.0
2007-04-13 12:30:00,32.53,32.53,32.52,32.52,11025.0,17.8005,17.8005,17.795,17.795,11025.0
2007-04-13 12:35:00,32.52,32.54,32.52,32.52,18225.0,17.795,17.806,17.795,17.795,18225.0
2007-04-13 12:40:00,32.52,32.53,32.52,32.52,18900.0,17.795,17.8005,17.795,17.795,18900.0
2007-04-13 12:45:00,32.53,32.53,32.52,32.52,17325.0,17.8005,17.8005,17.795,17.795,17325.0
2007-04-13 12:50:00,32.52,32.53,32.5,32.5,45450.0,17.795,17.8005,17.7841,17.7841,45450.0
2007-04-13 12:55:00,32.5,32.55,32.5,32.52,30600.0,17.7841,17.8114,17.7841,17.795,30600.0
2007-04-13 13:00:00,32.51,32.52,32.51,32.51,36675.0,17.7896,17.795,17.7896,17.7896,36675.0
2007-04-13 13:05:00,32.51,32.52,32.48,32.5,34200.0,17.7896,17.795,17.7731,17.7841,34200.0
2007-04-13 13:10:00,32.5,32.51,32.44,32.44,49725.0,17.7841,17.7896,17.7513,17.7513,49725.0
2007-04-13 13:15:00,32.44,32.47,32.44,32.47,31050.0,17.7513,17.7677,17.7513,17.7677,31050.0
2007-04-13 13:20:00,32.47,32.48,32.47,32.48,10125.0,17.7677,17.7731,17.7677,17.7731,10125.0
2007-04-13 13:25:00,32.48,32.48,32.45,32.45,18000.0,17.7731,17.7731,17.7567,17.7567,18000.0
2007-04-13 13:30:00,32.45,32.52,32.45,32.51,31500.0,17.7567,17.795,17.7567,17.7896,31500.0
2007-04-13 13:35:00,32.52,32.55,32.5,32.54,45450.0,17.795,17.8114,17.7841,17.806,45450.0
2007-04-13 13:40:00,32.54,32.56,32.52,32.53,17100.0,17.806,17.8169,17.795,17.8005,17100.0
2007-04-13 13:45:00,32.53,32.56,32.53,32.53,28125.0,17.8005,17.8169,17.8005,17.8005,28125.0
2007-04-13 13:50:00,32.53,32.53,32.52,32.53,21150.0,17.8005,17.8005,17.795,17.8005,21150.0
2007-04-13 13:55:00,32.52,32.58,32.52,32.58,14850.0,17.795,17.8279,17.795,17.8279,14850.0
2007-04-13 14:00:00,32.57,32.58,32.56,32.58,16650.0,17.8224,17.8279,17.8169,17.8279,16650.0
2007-04-13 14:05:00,32.57,32.58,32.53,32.53,21375.0,17.8224,17.8279,17.8005,17.8005,21375.0
2007-04-13 14:10:00,32.54,32.54,32.52,32.52,32850.0,17.806,17.806,17.795,17.795,32850.0
2007-04-13 14:15:00,32.53,32.58,32.52,32.57,13500.0,17.8005,17.8279,17.795,17.8224,13500.0
2007-04-13 14:20:00,32.57,32.58,32.57,32.58,16200.0,17.8224,17.8279,17.8224,17.8279,16200.0
2007-04-13 14:25:00,32.58,32.58,32.53,32.56,22725.0,17.8279,17.8279,17.8005,17.8169,22725.0
2007-04-13 14:30:00,32.57,32.57,32.55,32.55,16875.0,17.8224,17.8224,17.8114,17.8114,16875.0
2007-04-13 14:35:00,32.55,32.56,32.54,32.56,22275.0,17.8114,17.8169,17.806,17.8169,22275.0
2007-04-13 14:40:00,32.56,32.58,32.56,32.58,39825.0,17.8169,17.8279,17.8169,17.8279,39825.0
2007-04-13 14:45:00,32.58,32.63,32.57,32.6,84600.0,17.8279,17.8552,17.8224,17.8388,84600.0
2007-04-13 14:50:00,32.59,32.6,32.56,32.56,59850.0,17.8333,17.8388,17.8169,17.8169,59850.0
2007-04-13 14:55:00,32.56,32.58,32.56,32.57,14850.0,17.8169,17.8279,17.8169,17.8224,14850.0
2007-04-13 15:00:00,32.57,32.59,32.55,32.59,21150.0,17.8224,17.8333,17.8114,17.8333,21150.0
2007-04-13 15:05:00,32.58,32.62,32.58,32.61,22275.0,17.8279,17.8498,17.8279,17.8443,22275.0
2007-04-13 15:10:00,32.6,32.63,32.6,32.6,22050.0,17.8388,17.8552,17.8388,17.8388,22050.0
2007-04-13 15:15:00,32.61,32.64,32.6,32.62,17100.0,17.8443,17.8607,17.8388,17.8498,17100.0
2007-04-13 15:20:00,32.64,32.66,32.61,32.63,25425.0,17.8607,17.8716,17.8443,17.8552,25425.0
2007-04-13 15:25:00,32.63,32.66,32.63,32.64,27225.0,17.8552,17.8716,17.8552,17.8607,27225.0
2007-04-13 15:30:00,32.63,32.64,32.63,32.63,15300.0,17.8552,17.8607,17.8552,17.8552,15300.0
2007-04-13 15:35:00,32.64,32.64,32.63,32.64,9675.0,17.8607,17.8607,17.8552,17.8607,9675.0
2007-04-13 15:40:00,32.64,32.66,32.63,32.65,32400.0,17.8607,17.8716,17.8552,17.8662,32400.0
2007-04-13 15:45:00,32.65,32.67,32.64,32.67,28800.0,17.8662,17.8771,17.8607,17.8771,28800.0
2007-04-13 15:50:00,32.66,32.7,32.66,32.69,42300.0,17.8716,17.8935,17.8716,17.8881,42300.0
2007-04-13 15:55:00,32.69,32.72,32.68,32.72,92700.0,17.8881,17.9045,17.8826,17.9045,92700.0
2007-04-16 09:30:00,32.77,33.11,32.77,33.02,139725.0,17.9318,18.1179,17.9318,18.0686,139725.0
2007-04-16 09:35:00,33.06,33.19,33.04,33.14,38025.0,18.0905,18.1617,18.0796,18.1343,38025.0
2007-04-16 09:40:00,33.16,33.2,33.09,33.14,57825.0,18.1452,18.1671,18.1069,18.1343,57825.0
2007-04-16 09:45:00,33.14,33.2,32.89,33.13,50400.0,18.1343,18.1671,17.9975,18.1288,50400.0
2007-04-16 09:50:00,33.12,33.14,33.03,33.13,33750.0,18.1234,18.1343,18.0741,18.1288,33750.0
2007-04-16 09:55:00,33.11,33.13,33.1,33.11,30600.0,18.1179,18.1288,18.1124,18.1179,30600.0
2007-04-16 10:00:00,33.11,33.17,33.11,33.14,47700.0,18.1179,18.1507,18.1179,18.1343,47700.0
2007-04-16 10:05:00,33.13,33.14,33.08,33.09,33750.0,18.1288,18.1343,18.1015,18.1069,33750.0
2007-04-16 10:10:00,33.09,33.1,33.05,33.06,36450.0,18.1069,18.1124,18.085,18.0905,36450.0
2007-04-16 10:15:00,33.05,33.05,32.99,32.99,48825.0,18.085,18.085,18.0522,18.0522,48825.0
2007-04-16 10:20:00,33.0,33.02,32.92,32.93,64575.0,18.0577,18.0686,18.0139,18.0194,64575.0
2007-04-16 10:25:00,32.93,32.96,32.93,32.96,107550.0,18.0194,18.0358,18.0194,18.0358,107550.0
2007-04-16 10:30:00,32.96,32.96,32.92,32.92,40950.0,18.0358,18.0358,18.0139,18.0139,40950.0
2007-04-16 10:35:00,32.92,32.92,32.9,32.91,63000.0,18.0139,18.0139,18.003,18.0084,63000.0
2007-04-16 10:40:00,32.9,32.92,32.9,32.92,49725.0,18.003,18.0139,18.003,18.0139,49725.0
2007-04-16 10:45:00,32.92,32.95,32.91,32.93,44775.0,18.0139,18.0303,18.0084,18.0194,44775.0
2007-04-16 10:50:00,32.93,32.95,32.91,32.92,23625.0,18.0194,18.0303,18.0084,18.0139,23625.0
2007-04-16 10:55:00,32.92,32.92,32.88,32.9,20475.0,18.0139,18.0139,17.992,18.003,20475.0
2007-04-16 11:00:00,32.9,32.93,32.9,32.93,22050.0,18.003,18.0194,18.003,18.0194,22050.0
2007-04-16 11:05:00,32.93,32.93,32.91,32.92,29025.0,18.0194,18.0194,18.0084,18.0139,29025.0
2007-04-16 11:10:00,32.93,32.93,32.89,32.92,22050.0,18.0194,18.0194,17.9975,18.0139,22050.0
2007-04-16 11:15:00,32.92,32.92,32.86,32.86,18900.0,18.0139,18.0139,17.9811,17.9811,18900.0
2007-04-16 11:20:00,32.86,32.87,32.85,32.86,16425.0,17.9811,17.9866,17.9756,17.9811,16425.0
2007-04-16 11:25:00,32.85,32.9,32.85,32.89,12600.0,17.9756,18.003,17.9756,17.9975,12600.0
2007-04-16 11:30:00,32.88,32.96,32.88,32.96,58275.0,17.992,18.0358,17.992,18.0358,58275.0
2007-04-16 11:35:00,32.96,32.97,32.91,32.95,39150.0,18.0358,18.0413,18.0084,18.0303,39150.0
2007-04-16 11:40:00,32.96,33.04,32.94,33.04,22050.0,18.0358,18.0796,18.0249,18.0796,22050.0
2007-04-16 11:45:00,33.03,33.09,33.02,33.08,20925.0,18.0741,18.1069,18.0686,18.1015,20925.0
2007-04-16 11:50:00,33.08,33.11,33.02,33.03,12600.0,18.1015,18.1179,18.0686,18.0741,12600.0
2007-04-16 11:55:00,33.03,33.1,33.03,33.09,10800.0,18.0741,18.1124,18.0741,18.1069,10800.0
2007-04-16 12:00:00,33.09,33.1,33.07,33.09,15075.0,18.1069,18.1124,18.096,18.1069,15075.0
2007-04-16 12:05:00,33.09,33.1,33.08,33.09,5175.0,18.1069,18.1124,18.1015,18.1069,5175.0
2007-04-16 12:10:00,33.1,33.12,33.09,33.09,12825.0,18.1124,18.1234,18.1069,18.1069,12825.0
2007-04-16 12:15:00,33.09,33.11,33.09,33.11,5175.0,18.1069,18.1179,18.1069,18.1179,5175.0
2007-04-16 12:20:00,33.12,33.12,33.1,33.11,22725.0,18.1234,18.1234,18.1124,18.1179,22725.0
2007-04-16 12:25:00,33.11,33.12,33.11,33.12,18450.0,18.1179,18.1234,18.1179,18.1234,18450.0
2007-04-16 12:30:00,33.12,33.15,33.11,33.11,28800.0,18.1234,18.1398,18.1179,18.1179,28800.0
2007-04-16 12:35:00,33.11,33.13,33.1,33.1,15975.0,18.1179,18.1288,18.1124,18.1124,15975.0
2007-04-16 12:40:00,33.1,33.1,33.05,33.09,17325.0,18.1124,18.1124,18.085,18.1069,17325.0
2007-04-16 12:45:00,33.09,33.09,33.07,33.08,7650.0,18.1069,18.1069,18.096,18.1015,7650.0
2007-04-16 12:50:00,33.07,33.08,33.04,33.04,24075.0,18.096,18.1015,18.0796,18.0796,24075.0
2007-04-16 12:55:00,33.05,33.08,33.04,33.07,11250.0,18.085,18.1015,18.0796,18.096,11250.0
2007-04-16 13:00:00,33.07,33.08,33.05,33.08,19575.0,18.096,18.1015,18.085,18.1015,19575.0
2007-04-16 13:05:00,33.08,33.12,33.08,33.1,30375.0,18.1015,18.1234,18.1015,18.1124,30375.0
2007-04-16 13:10:00,33.11,33.12,33.09,33.09,29925.0,18.1179,18.1234,18.1069,18.1069,29925.0
2007-04-16 13:15:00,33.09,33.12,33.09,33.12,9900.0,18.1069,18.1234,18.1069,18.1234,9900.0
2007-04-16 13:20:00,33.12,33.14,33.12,33.14,13500.0,18.1234,18.1343,18.1234,18.1343,13500.0
2007-04-16 13:25:00,33.14,33.14,33.12,33.13,4500.0,18.1343,18.1343,18.1234,18.1288,4500.0
2007-04-16 13:30:00,33.13,33.16,33.12,33.16,15975.0,18.1288,18.1452,18.1234,18.1452,15975.0
2007-04-16 13:35:00,33.16,33.17,33.16,33.17,11925.0,18.1452,18.1507,18.1452,18.1507,11925.0
2007-04-16 13:40:00,33.16,33.16,33.12,33.12,11250.0,18.1452,18.1452,18.1234,18.1234,11250.0
2007-04-16 13:45:00,33.12,33.14,33.12,33.13,17100.0,18.1234,18.1343,18.1234,18.1288,17100.0
2007-04-16 13:50:00,33.13,33.13,33.11,33.12,12600.0,18.1288,18.1288,18.1179,18.1234,12600.0
2007-04-16 13:55:00,33.12,33.13,33.08,33.08,9900.0,18.1234,18.1288,18.1015,18.1015,9900.0
2007-04-16 14:00:00,33.08,33.11,33.06,33.08,15075.0,18.1015,18.1179,18.0905,18.1015,15075.0
2007-04-16 14:05:00,33.08,33.1,33.08,33.08,13275.0,18.1015,18.1124,18.1015,18.1015,13275.0
2007-04-16 14:10:00,33.08,33.11,33.08,33.1,14850.0,18.1015,18.1179,18.1015,18.1124,14850.0
2007-04-16 14:15:00,33.09,33.12,33.09,33.12,11700.0,18.1069,18.1234,18.1069,18.1234,11700.0
2007-04-16 14:20:00,33.12,33.13,33.11,33.11,15300.0,18.1234,18.1288,18.1179,18.1179,15300.0
2007-04-16 14:25:00,33.11,33.12,33.11,33.12,11700.0,18.1179,18.1234,18.1179,18.1234,11700.0
2007-04-16 14:30:00,33.11,33.13,33.11,33.12,15300.0,18.1179,18.1288,18.1179,18.1234,15300.0
2007-04-16 14:35:00,33.12,33.15,33.12,33.14,14400.0,18.1234,18.1398,18.1234,18.1343,14400.0
2007-04-16 14:40:00,33.12,33.13,33.08,33.1,25200.0,18.1234,18.1288,18.1015,18.1124,25200.0
2007-04-16 14:45:00,33.1,33.11,33.07,33.08,28575.0,18.1124,18.1179,18.096,18.1015,28575.0
2007-04-16 14:50:00,33.08,33.11,33.06,33.08,22950.0,18.1015,18.1179,18.0905,18.1015,22950.0
2007-04-16 14:55:00,33.08,33.1,33.08,33.09,19575.0,18.1015,18.1124,18.1015,18.1069,19575.0
2007-04-16 15:00:00,33.1,33.11,33.07,33.07,20925.0,18.1124,18.1179,18.096,18.096,20925.0
2007-04-16 15:05:00,33.07,33.11,33.07,33.11,25650.0,18.096,18.1179,18.096,18.1179,25650.0
2007-04-16 15:10:00,33.1,33.11,33.08,33.09,28350.0,18.1124,18.1179,18.1015,18.1069,28350.0
2007-04-16 15:15:00,33.11,33.13,33.1,33.13,24075.0,18.1179,18.1288,18.1124,18.1288,24075.0
2007-04-16 15:20:00,33.12,33.15,33.1,33.13,30150.0,18.1234,18.1398,18.1124,18.1288,30150.0
2007-04-16 15:25:00,33.12,33.15,33.12,33.14,11925.0,18.1234,18.1398,18.1234,18.1343,11925.0
2007-04-16 15:30:00,33.15,33.15,33.12,33.14,28800.0,18.1398,18.1398,18.1234,18.1343,28800.0
2007-04-16 15:35:00,33.16,33.18,33.13,33.13,30150.0,18.1452,18.1562,18.1288,18.1288,30150.0
2007-04-16 15:40:00,33.13,33.16,33.12,33.12,39600.0,18.1288,18.1452,18.1234,18.1234,39600.0
2007-04-16 15:45:00,33.12,33.16,33.09,33.15,32850.0,18.1234,18.1452,18.1069,18.1398,32850.0
2007-04-16 15:50:00,33.14,33.18,33.12,33.18,63900.0,18.1343,18.1562,18.1234,18.1562,63900.0
2007-04-16 15:55:00,33.18,33.2,33.13,33.19,160650.0,18.1562,18.1671,18.1288,18.1617,160650.0
2007-04-17 09:30:00,33.28,33.28,33.16,33.22,99900.0,18.2109,18.2109,18.1452,18.1781,99900.0
2007-04-17 09:35:00,33.21,33.31,33.2,33.27,38475.0,18.1726,18.2273,18.1671,18.2054,38475.0
2007-04-17 09:40:00,33.24,33.26,33.18,33.22,43875.0,18.189,18.2,18.1562,18.1781,43875.0
2007-04-17 09:45:00,33.23,33.24,33.22,33.22,23625.0,18.1835,18.189,18.1781,18.1781,23625.0
2007-04-17 09:50:00,33.22,33.27,33.2,33.26,29700.0,18.1781,18.2054,18.1671,18.2,29700.0
2007-04-17 09:55:00,33.25,33.27,33.21,33.25,43425.0,18.1945,18.2054,18.1726,18.1945,43425.0
2007-04-17 10:00:00,33.24,33.32,33.24,33.3,24075.0,18.189,18.2328,18.189,18.2218,24075.0
2007-04-17 10:05:00,33.28,33.31,33.26,33.28,13275.0,18.2109,18.2273,18.2,18.2109,13275.0
2007-04-17 10:10:00,33.27,33.3,33.24,33.27,6075.0,18.2054,18.2218,18.189,18.2054,6075.0
2007-04-17 10:15:00,33.24,33.31,33.24,33.28,12375.0,18.189,18.2273,18.189,18.2109,12375.0
2007-04-17 10:20:00,33.28,33.32,33.24,33.26,6525.0,18.2109,18.2328,18.189,18.2,6525.0
2007-04-17 10:25:00,33.26,33.28,33.22,33.24,6525.0,18.2,18.2109,18.1781,18.189,6525.0
2007-04-17 10:30:00,33.24,33.28,33.23,33.26,5625.0,18.189,18.2109,18.1835,18.2,5625.0
2007-04-17 10:35:00,33.26,33.27,33.23,33.24,17775.0,18.2,18.2054,18.1835,18.189,17775.0
2007-04-17 10:40:00,33.24,33.33,33.24,33.29,34650.0,18.189,18.2383,18.189,18.2164,34650.0
2007-04-17 10:45:00,33.3,33.4,33.3,33.4,23850.0,18.2218,18.2766,18.2218,18.2766,23850.0
2007-04-17 10:50:00,33.4,33.41,33.38,33.39,13950.0,18.2766,18.282,18.2656,18.2711,13950.0
2007-04-17 10:55:00,33.39,33.4,33.36,33.36,8775.0,18.2711,18.2766,18.2547,18.2547,8775.0
2007-04-17 11:00:00,33.35,33.4,33.34,33.39,14175.0,18.2492,18.2766,18.2437,18.2711,14175.0
2007-04-17 11:05:00,33.39,33.39,33.36,33.38,4050.0,18.2711,18.2711,18.2547,18.2656,4050.0
2007-04-17 11:10:00,33.38,33.38,33.33,33.35,15975.0,18.2656,18.2656,18.2383,18.2492,15975.0
2007-04-17 11:15:00,33.34,33.38,33.34,33.36,8775.0,18.2437,18.2656,18.2437,18.2547,8775.0
2007-04-17 11:20:00,33.37,33.38,33.34,33.36,8100.0,18.2602,18.2656,18.2437,18.2547,8100.0
2007-04-17 11:25:00,33.36,33.39,33.35,33.39,7875.0,18.2547,18.2711,18.2492,18.2711,7875.0
2007-04-17 11:30:00,33.38,33.39,33.36,33.37,12150.0,18.2656,18.2711,18.2547,18.2602,12150.0
2007-04-17 11:35:00,33.37,33.44,33.37,33.43,12600.0,18.2602,18.2985,18.2602,18.293,12600.0
2007-04-17 11:40:00,33.44,33.44,33.38,33.43,11250.0,18.2985,18.2985,18.2656,18.293,11250.0
2007-04-17 11:45:00,33.43,33.44,33.4,33.41,9900.0,18.293,18.2985,18.2766,18.282,9900.0
2007-04-17 11:50:00,33.42,33.44,33.4,33.42,3150.0,18.2875,18.2985,18.2766,18.2875,3150.0
2007-04-17 11:55:00,33.42,33.42,33.4,33.41,23175.0,18.2875,18.2875,18.2766,18.282,23175.0
2007-04-17 12:00:00,33.41,33.44,33.41,33.41,19800.0,18.282,18.2985,18.282,18.282,19800.0
2007-04-17 12:05:00,33.41,33.42,33.4,33.41,4050.0,18.282,18.2875,18.2766,18.282,4050.0
2007-04-17 12:10:00,33.4,33.4,33.35,33.36,9000.0,18.2766,18.2766,18.2492,18.2547,9000.0
2007-04-17 12:15:00,33.36,33.4,33.34,33.4,10125.0,18.2547,18.2766,18.2437,18.2766,10125.0
2007-04-17 12:20:00,33.4,33.42,33.4,33.41,8775.0,18.2766,18.2875,18.2766,18.282,8775.0
2007-04-17 12:25:00,33.41,33.45,33.41,33.43,14400.0,18.282,18.3039,18.282,18.293,14400.0
2007-04-17 12:30:00,33.42,33.43,33.42,33.43,3825.0,18.2875,18.293,18.2875,18.293,3825.0
2007-04-17 12:35:00,33.43,33.44,33.42,33.44,10800.0,18.293,18.2985,18.2875,18.2985,10800.0
2007-04-17 12:40:00,33.44,33.44,33.36,33.36,17100.0,18.2985,18.2985,18.2547,18.2547,17100.0
2007-04-17 12:45:00,33.37,33.38,33.33,33.33,20925.0,18.2602,18.2656,18.2383,18.2383,20925.0
2007-04-17 12:50:00,33.34,33.38,33.34,33.37,11700.0,18.2437,18.2656,18.2437,18.2602,11700.0
2007-04-17 12:55:00,33.35,33.36,33.35,33.36,675.0,18.2492,18.2547,18.2492,18.2547,675.0
2007-04-17 13:00:00,33.35,33.38,33.35,33.36,6075.0,18.2492,18.2656,18.2492,18.2547,6075.0
2007-04-17 13:05:00,33.37,33.37,33.32,33.34,6975.0,18.2602,18.2602,18.2328,18.2437,6975.0
2007-04-17 13:10:00,33.32,33.33,33.27,33.28,19350.0,18.2328,18.2383,18.2054,18.2109,19350.0
2007-04-17 13:15:00,33.27,33.34,33.27,33.33,13275.0,18.2054,18.2437,18.2054,18.2383,13275.0
2007-04-17 13:20:00,33.34,33.34,33.3,33.31,6750.0,18.2437,18.2437,18.2218,18.2273,6750.0
2007-04-17 13:25:00,33.3,33.31,33.29,33.31,3600.0,18.2218,18.2273,18.2164,18.2273,3600.0
2007-04-17 13:30:00,33.31,33.33,33.31,33.33,900.0,18.2273,18.2383,18.2273,18.2383,900.0
2007-04-17 13:35:00,33.33,33.35,33.32,33.35,6750.0,18.2383,18.2492,18.2328,18.2492,6750.0
2007-04-17 13:40:00,33.35,33.36,33.35,33.35,9900.0,18.2492,18.2547,18.2492,18.2492,9900.0
2007-04-17 13:45:00,33.35,33.39,33.35,33.38,13950.0,18.2492,18.2711,18.2492,18.2656,13950.0
2007-04-17 13:50:00,33.39,33.41,33.39,33.4,16875.0,18.2711,18.282,18.2711,18.2766,16875.0
2007-04-17 13:55:00,33.4,33.41,33.38,33.39,14175.0,18.2766,18.282,18.2656,18.2711,14175.0
2007-04-17 14:00:00,33.39,33.43,33.37,33.4,37350.0,18.2711,18.293,18.2602,18.2766,37350.0
2007-04-17 14:05:00,33.4,33.4,33.36,33.36,9225.0,18.2766,18.2766,18.2547,18.2547,9225.0
2007-04-17 14:10:00,33.35,33.39,33.33,33.39,8775.0,18.2492,18.2711,18.2383,18.2711,8775.0
2007-04-17 14:15:00,33.39,33.43,33.37,33.4,30375.0,18.2711,18.293,18.2602,18.2766,30375.0
2007-04-17 14:20:00,33.4,33.46,33.4,33.42,24750.0,18.2766,18.3094,18.2766,18.2875,24750.0
2007-04-17 14:25:00,33.41,33.44,33.4,33.44,6750.0,18.282,18.2985,18.2766,18.2985,6750.0
2007-04-17 14:30:00,33.44,33.44,33.4,33.4,14625.0,18.2985,18.2985,18.2766,18.2766,14625.0
2007-04-17 14:35:00,33.4,33.42,33.39,33.41,18450.0,18.2766,18.2875,18.2711,18.282,18450.0
2007-04-17 14:40:00,33.4,33.44,33.4,33.42,23175.0,18.2766,18.2985,18.2766,18.2875,23175.0
2007-04-17 14:45:00,33.42,33.44,33.4,33.43,18450.0,18.2875,18.2985,18.2766,18.293,18450.0
2007-04-17 14:50:00,33.43,33.43,33.41,33.41,7875.0,18.293,18.293,18.282,18.282,7875.0
2007-04-17 14:55:00,33.4,33.42,33.4,33.4,18675.0,18.2766,18.2875,18.2766,18.2766,18675.0
2007-04-17 15:00:00,33.41,33.44,33.41,33.42,14175.0,18.282,18.2985,18.282,18.2875,14175.0
2007-04-17 15:05:00,33.42,33.42,33.4,33.4,8100.0,18.2875,18.2875,18.2766,18.2766,8100.0
2007-04-17 15:10:00,33.41,33.43,33.39,33.41,45900.0,18.282,18.293,18.2711,18.282,45900.0
2007-04-17 15:15:00,33.4,33.41,33.4,33.4,15975.0,18.2766,18.282,18.2766,18.2766,15975.0
2007-04-17 15:20:00,33.4,33.44,33.4,33.41,16200.0,18.2766,18.2985,18.2766,18.282,16200.0
2007-04-17 15:25:00,33.4,33.43,33.4,33.43,12150.0,18.2766,18.293,18.2766,18.293,12150.0
2007-04-17 15:30:00,33.43,33.44,33.4,33.42,24300.0,18.293,18.2985,18.2766,18.2875,24300.0
2007-04-17 15:35:00,33.43,33.47,33.43,33.43,38700.0,18.293,18.3149,18.293,18.293,38700.0
2007-04-17 15:40:00,33.43,33.47,33.41,33.43,28800.0,18.293,18.3149,18.282,18.293,28800.0
2007-04-17 15:45:00,33.44,33.48,33.43,33.46,38475.0,18.2985,18.3203,18.293,18.3094,38475.0
2007-04-17 15:50:00,33.45,33.48,33.44,33.46,54450.0,18.3039,18.3203,18.2985,18.3094,54450.0
2007-04-17 15:55:00,33.46,33.47,33.44,33.47,63675.0,18.3094,18.3149,18.2985,18.3149,63675.0
2007-04-18 09:30:00,33.16,33.24,33.13,33.13,96300.0,18.1452,18.189,18.1288,18.1288,96300.0
2007-04-18 09:35:00,33.13,33.24,33.08,33.08,40500.0,18.1288,18.189,18.1015,18.1015,40500.0
2007-04-18 09:40:00,33.1,33.1,33.02,33.07,65250.0,18.1124,18.1124,18.0686,18.096,65250.0
2007-04-18 09:45:00,33.07,33.07,33.01,33.05,40950.0,18.096,18.096,18.0632,18.085,40950.0
2007-04-18 09:50:00,33.03,33.07,33.01,33.05,50850.0,18.0741,18.096,18.0632,18.085,50850.0
2007-04-18 09:55:00,33.06,33.1,33.03,33.1,20250.0,18.0905,18.1124,18.0741,18.1124,20250.0
2007-04-18 10:00:00,33.08,33.13,33.05,33.12,27900.0,18.1015,18.1288,18.085,18.1234,27900.0
2007-04-18 10:05:00,33.13,33.13,33.0,33.03,62550.0,18.1288,18.1288,18.0577,18.0741,62550.0
2007-04-18 10:10:00,33.04,33.16,33.02,33.16,38700.0,18.0796,18.1452,18.0686,18.1452,38700.0
2007-04-18 10:15:00,33.15,33.16,33.09,33.15,18900.0,18.1398,18.1452,18.1069,18.1398,18900.0
2007-04-18 10:20:00,33.16,33.27,33.16,33.23,67725.0,18.1452,18.2054,18.1452,18.1835,67725.0
2007-04-18 10:25:00,33.23,33.24,33.15,33.16,23175.0,18.1835,18.189,18.1398,18.1452,23175.0
2007-04-18 10:30:00,33.15,33.24,33.14,33.16,38025.0,18.1398,18.189,18.1343,18.1452,38025.0
2007-04-18 10:35:00,33.15,33.23,33.15,33.16,17325.0,18.1398,18.1835,18.1398,18.1452,17325.0
2007-04-18 10:40:00,33.2,33.24,33.18,33.18,15525.0,18.1671,18.189,18.1562,18.1562,15525.0
2007-04-18 10:45:00,33.18,33.21,33.18,33.19,15300.0,18.1562,18.1726,18.1562,18.1617,15300.0
2007-04-18 10:50:00,33.2,33.2,33.17,33.18,10350.0,18.1671,18.1671,18.1507,18.1562,10350.0
2007-04-18 10:55:00,33.2,33.22,33.19,33.2,25875.0,18.1671,18.1781,18.1617,18.1671,25875.0
2007-04-18 11:00:00,33.2,33.22,33.12,33.14,24750.0,18.1671,18.1781,18.1234,18.1343,24750.0
2007-04-18 11:05:00,33.14,33.21,33.14,33.19,18900.0,18.1343,18.1726,18.1343,18.1617,18900.0
2007-04-18 11:10:00,33.18,33.2,33.17,33.18,28800.0,18.1562,18.1671,18.1507,18.1562,28800.0
2007-04-18 11:15:00,33.17,33.19,33.17,33.19,7650.0,18.1507,18.1617,18.1507,18.1617,7650.0
2007-04-18 11:20:00,33.19,33.19,33.17,33.19,13275.0,18.1617,18.1617,18.1507,18.1617,13275.0
2007-04-18 11:25:00,33.18,33.2,33.18,33.19,28350.0,18.1562,18.1671,18.1562,18.1617,28350.0
2007-04-18 11:30:00,33.19,33.2,33.16,33.16,19800.0,18.1617,18.1671,18.1452,18.1452,19800.0
2007-04-18 11:35:00,33.16,33.17,33.12,33.12,23625.0,18.1452,18.1507,18.1234,18.1234,23625.0
2007-04-18 11:40:00,33.13,33.16,33.13,33.16,17100.0,18.1288,18.1452,18.1288,18.1452,17100.0
2007-04-18 11:45:00,33.16,33.17,33.16,33.16,6525.0,18.1452,18.1507,18.1452,18.1452,6525.0
2007-04-18 11:50:00,33.16,33.16,33.16,33.16,11250.0,18.1452,18.1452,18.1452,18.1452,11250.0
2007-04-18 11:55:00,33.16,33.16,33.14,33.16,28125.0,18.1452,18.1452,18.1343,18.1452,28125.0
2007-04-18 12:00:00,33.15,33.16,33.08,33.08,39375.0,18.1398,18.1452,18.1015,18.1015,39375.0
2007-04-18 12:05:00,33.09,33.1,33.04,33.07,38475.0,18.1069,18.1124,18.0796,18.096,38475.0
2007-04-18 12:10:00,33.08,33.1,33.08,33.1,7425.0,18.1015,18.1124,18.1015,18.1124,7425.0
2007-04-18 12:15:00,33.1,33.1,33.08,33.08,10125.0,18.1124,18.1124,18.1015,18.1015,10125.0
2007-04-18 12:20:00,33.09,33.1,33.08,33.1,17550.0,18.1069,18.1124,18.1015,18.1124,17550.0
2007-04-18 12:25:00,33.09,33.13,33.09,33.13,10125.0,18.1069,18.1288,18.1069,18.1288,10125.0
2007-04-18 12:30:00,33.14,33.16,33.14,33.15,59175.0,18.1343,18.1452,18.1343,18.1398,59175.0
2007-04-18 12:35:00,33.15,33.16,33.15,33.16,8325.0,18.1398,18.1452,18.1398,18.1452,8325.0
2007-04-18 12:40:00,33.16,33.16,33.11,33.12,15525.0,18.1452,18.1452,18.1179,18.1234,15525.0
2007-04-18 12:45:00,33.12,33.14,33.12,33.13,13275.0,18.1234,18.1343,18.1234,18.1288,13275.0
2007-04-18 12:50:00,33.13,33.13,33.11,33.12,33300.0,18.1288,18.1288,18.1179,18.1234,33300.0
2007-04-18 12:55:00,33.12,33.12,33.09,33.11,8100.0,18.1234,18.1234,18.1069,18.1179,8100.0
2007-04-18 13:00:00,33.1,33.13,33.1,33.11,23850.0,18.1124,18.1288,18.1124,18.1179,23850.0
2007-04-18 13:05:00,33.11,33.12,33.09,33.1,21600.0,18.1179,18.1234,18.1069,18.1124,21600.0
2007-04-18 13:10:00,33.1,33.12,33.1,33.1,14625.0,18.1124,18.1234,18.1124,18.1124,14625.0
2007-04-18 13:15:00,33.1,33.11,33.09,33.11,3825.0,18.1124,18.1179,18.1069,18.1179,3825.0
2007-04-18 13:20:00,33.1,33.11,33.08,33.08,13725.0,18.1124,18.1179,18.1015,18.1015,13725.0
2007-04-18 13:25:00,33.08,33.09,33.06,33.08,22275.0,18.1015,18.1069,18.0905,18.1015,22275.0
2007-04-18 13:30:00,33.08,33.08,33.04,33.07,36900.0,18.1015,18.1015,18.0796,18.096,36900.0
2007-04-18 13:35:00,33.08,33.1,33.04,33.08,22050.0,18.1015,18.1124,18.0796,18.1015,22050.0
2007-04-18 13:40:00,33.08,33.12,33.04,33.1,60525.0,18.1015,18.1234,18.0796,18.1124,60525.0
2007-04-18 13:45:00,33.11,33.13,33.11,33.12,38925.0,18.1179,18.1288,18.1179,18.1234,38925.0
2007-04-18 13:50:00,33.13,33.13,33.11,33.11,11475.0,18.1288,18.1288,18.1179,18.1179,11475.0
2007-04-18 13:55:00,33.12,33.13,33.1,33.13,26550.0,18.1234,18.1288,18.1124,18.1288,26550.0
2007-04-18 14:00:00,33.13,33.17,33.13,33.14,27225.0,18.1288,18.1507,18.1288,18.1343,27225.0
2007-04-18 14:05:00,33.15,33.15,33.13,33.14,13725.0,18.1398,18.1398,18.1288,18.1343,13725.0
2007-04-18 14:10:00,33.14,33.15,33.12,33.12,20250.0,18.1343,18.1398,18.1234,18.1234,20250.0
2007-04-18 14:15:00,33.12,33.13,33.12,33.13,29250.0,18.1234,18.1288,18.1234,18.1288,29250.0
2007-04-18 14:20:00,33.14,33.14,33.12,33.13,42075.0,18.1343,18.1343,18.1234,18.1288,42075.0
2007-04-18 14:25:00,33.14,33.15,33.12,33.13,47700.0,18.1343,18.1398,18.1234,18.1288,47700.0
2007-04-18 14:30:00,33.13,33.14,33.12,33.13,14850.0,18.1288,18.1343,18.1234,18.1288,14850.0
2007-04-18 14:35:00,33.13,33.14,33.13,33.13,13725.0,18.1288,18.1343,18.1288,18.1288,13725.0
2007-04-18 14:40:00,33.13,33.14,33.12,33.13,18675.0,18.1288,18.1343,18.1234,18.1288,18675.0
2007-04-18 14:45:00,33.13,33.13,33.08,33.09,28800.0,18.1288,18.1288,18.1015,18.1069,28800.0
2007-04-18 14:50:00,33.09,33.14,33.09,33.12,81675.0,18.1069,18.1343,18.1069,18.1234,81675.0
2007-04-18 14:55:00,33.12,33.15,33.11,33.13,81000.0,18.1234,18.1398,18.1179,18.1288,81000.0
2007-04-18 15:00:00,33.13,33.14,33.1,33.1,42300.0,18.1288,18.1343,18.1124,18.1124,42300.0
2007-04-18 15:05:00,33.1,33.15,33.1,33.14,53775.0,18.1124,18.1398,18.1124,18.1343,53775.0
2007-04-18 15:10:00,33.14,33.14,33.09,33.12,43875.0,18.1343,18.1343,18.1069,18.1234,43875.0
2007-04-18 15:15:00,33.12,33.14,33.11,33.13,26100.0,18.1234,18.1343,18.1179,18.1288,26100.0
2007-04-18 15:20:00,33.13,33.14,33.12,33.14,23400.0,18.1288,18.1343,18.1234,18.1343,23400.0
2007-04-18 15:25:00,33.14,33.22,33.14,33.2,49950.0,18.1343,18.1781,18.1343,18.1671,49950.0
2007-04-18 15:30:00,33.19,33.23,33.18,33.19,30150.0,18.1617,18.1835,18.1562,18.1617,30150.0
2007-04-18 15:35:00,33.19,33.21,33.19,33.19,23850.0,18.1617,18.1726,18.1617,18.1617,23850.0
2007-04-18 15:40:00,33.19,33.19,33.14,33.14,18675.0,18.1617,18.1617,18.1343,18.1343,18675.0
2007-04-18 15:45:00,33.14,33.14,33.1,33.12,32625.0,18.1343,18.1343,18.1124,18.1234,32625.0
2007-04-18 15:50:00,33.12,33.15,33.09,33.1,39375.0,18.1234,18.1398,18.1069,18.1124,39375.0
2007-04-18 15:55:00,33.1,33.1,33.03,33.06,107325.0,18.1124,18.1124,18.0741,18.0905,107325.0
2007-04-19 09:30:00,32.98,33.06,32.79,32.82,124425.0,18.0467,18.0905,17.9428,17.9592,124425.0
2007-04-19 09:35:00,32.83,32.87,32.76,32.76,42075.0,17.9647,17.9866,17.9264,17.9264,42075.0
2007-04-19 09:40:00,32.77,32.82,32.76,32.81,18675.0,17.9318,17.9592,17.9264,17.9537,18675.0
2007-04-19 09:45:00,32.83,32.95,32.77,32.91,30600.0,17.9647,18.0303,17.9318,18.0084,30600.0
2007-04-19 09:50:00,32.9,32.93,32.86,32.9,32175.0,18.003,18.0194,17.9811,18.003,32175.0
2007-04-19 09:55:00,32.88,32.97,32.85,32.91,37800.0,17.992,18.0413,17.9756,18.0084,37800.0
2007-04-19 10:00:00,32.94,33.0,32.85,33.0,36900.0,18.0249,18.0577,17.9756,18.0577,36900.0
2007-04-19 10:05:00,33.0,33.05,32.94,32.96,28350.0,18.0577,18.085,18.0249,18.0358,28350.0
2007-04-19 10:10:00,32.99,32.99,32.92,32.94,18000.0,18.0522,18.0522,18.0139,18.0249,18000.0
2007-04-19 10:15:00,32.94,32.97,32.9,32.97,20475.0,18.0249,18.0413,18.003,18.0413,20475.0
2007-04-19 10:20:00,32.97,33.04,32.96,33.04,22500.0,18.0413,18.0796,18.0358,18.0796,22500.0
2007-04-19 10:25:00,33.04,33.09,33.03,33.03,17775.0,18.0796,18.1069,18.0741,18.0741,17775.0
2007-04-19 10:30:00,33.03,33.04,32.95,32.96,34875.0,18.0741,18.0796,18.0303,18.0358,34875.0
2007-04-19 10:35:00,32.96,32.99,32.92,32.96,15525.0,18.0358,18.0522,18.0139,18.0358,15525.0
2007-04-19 10:40:00,32.97,32.97,32.89,32.92,15525.0,18.0413,18.0413,17.9975,18.0139,15525.0
2007-04-19 10:45:00,32.9,32.92,32.88,32.88,13050.0,18.003,18.0139,17.992,17.992,13050.0
2007-04-19 10:50:00,32.88,32.9,32.84,32.88,35325.0,17.992,18.003,17.9701,17.992,35325.0
2007-04-19 10:55:00,32.88,32.92,32.88,32.92,14850.0,17.992,18.0139,17.992,18.0139,14850.0
2007-04-19 11:00:00,32.92,32.95,32.88,32.88,32400.0,18.0139,18.0303,17.992,17.992,32400.0
2007-04-19 11:05:00,32.89,32.9,32.88,32.89,9225.0,17.9975,18.003,17.992,17.9975,9225.0
2007-04-19 11:10:00,32.89,32.96,32.89,32.96,25200.0,17.9975,18.0358,17.9975,18.0358,25200.0
2007-04-19 11:15:00,32.96,33.02,32.93,32.96,50400.0,18.0358,18.0686,18.0194,18.0358,50400.0
2007-04-19 11:20:00,32.96,32.98,32.91,32.94,24075.0,18.0358,18.0467,18.0084,18.0249,24075.0
2007-04-19 11:25:00,32.94,32.95,32.93,32.95,34875.0,18.0249,18.0303,18.0194,18.0303,34875.0
2007-04-19 11:30:00,32.95,32.97,32.93,32.96,46800.0,18.0303,18.0413,18.0194,18.0358,46800.0
2007-04-19 11:35:00,32.96,33.0,32.96,32.97,22725.0,18.0358,18.0577,18.0358,18.0413,22725.0
2007-04-19 11:40:00,32.97,33.03,32.97,33.03,22275.0,18.0413,18.0741,18.0413,18.0741,22275.0
2007-04-19 11:45:00,33.03,33.05,32.99,33.0,15525.0,18.0741,18.085,18.0522,18.0577,15525.0
2007-04-19 11:50:00,33.0,33.08,32.97,33.07,58500.0,18.0577,18.1015,18.0413,18.096,58500.0
2007-04-19 11:55:00,33.07,33.08,33.0,33.02,19350.0,18.096,18.1015,18.0577,18.0686,19350.0
2007-04-19 12:00:00,33.02,33.02,32.95,32.99,17775.0,18.0686,18.0686,18.0303,18.0522,17775.0
2007-04-19 12:05:00,32.98,33.01,32.98,32.98,19575.0,18.0467,18.0632,18.0467,18.0467,19575.0
2007-04-19 12:10:00,32.98,33.04,32.98,33.04,20475.0,18.0467,18.0796,18.0467,18.0796,20475.0
2007-04-19 12:15:00,33.04,33.07,33.01,33.01,35100.0,18.0796,18.096,18.0632,18.0632,35100.0
2007-04-19 12:20:00,33.02,33.02,32.98,32.99,30375.0,18.0686,18.0686,18.0467,18.0522,30375.0
2007-04-19 12:25:00,32.99,32.99,32.98,32.99,12600.0,18.0522,18.0522,18.0467,18.0522,12600.0
2007-04-19 12:30:00,32.98,32.98,32.91,32.96,33750.0,18.0467,18.0467,18.0084,18.0358,33750.0
2007-04-19 12:35:00,32.96,32.99,32.96,32.99,13725.0,18.0358,18.0522,18.0358,18.0522,13725.0
2007-04-19 12:40:00,33.0,33.04,33.0,33.04,32175.0,18.0577,18.0796,18.0577,18.0796,32175.0
2007-04-19 12:45:00,33.04,33.1,33.04,33.09,31050.0,18.0796,18.1124,18.0796,18.1069,31050.0
2007-04-19 12:50:00,33.1,33.13,33.08,33.12,42525.0,18.1124,18.1288,18.1015,18.1234,42525.0
2007-04-19 12:55:00,33.12,33.16,33.11,33.13,40275.0,18.1234,18.1452,18.1179,18.1288,40275.0
2007-04-19 13:00:00,33.13,33.2,33.13,33.2,31275.0,18.1288,18.1671,18.1288,18.1671,31275.0
2007-04-19 13:05:00,33.2,33.2,33.17,33.2,32625.0,18.1671,18.1671,18.1507,18.1671,32625.0
2007-04-19 13:10:00,33.19,33.25,33.19,33.21,39150.0,18.1617,18.1945,18.1617,18.1726,39150.0
2007-04-19 13:15:00,33.21,33.25,33.2,33.21,38250.0,18.1726,18.1945,18.1671,18.1726,38250.0
2007-04-19 13:20:00,33.21,33.21,33.15,33.16,25875.0,18.1726,18.1726,18.1398,18.1452,25875.0
2007-04-19 13:25:00,33.15,33.19,33.15,33.19,3375.0,18.1398,18.1617,18.1398,18.1617,3375.0
2007-04-19 13:30:00,33.19,33.22,33.19,33.22,18000.0,18.1617,18.1781,18.1617,18.1781,18000.0
2007-04-19 13:35:00,33.22,33.22,33.2,33.21,17325.0,18.1781,18.1781,18.1671,18.1726,17325.0
2007-04-19 13:40:00,33.21,33.24,33.21,33.23,49500.0,18.1726,18.189,18.1726,18.1835,49500.0
2007-04-19 13:45:00,33.22,33.24,33.22,33.24,28125.0,18.1781,18.189,18.1781,18.189,28125.0
2007-04-19 13:50:00,33.24,33.29,33.24,33.27,36675.0,18.189,18.2164,18.189,18.2054,36675.0
2007-04-19 13:55:00,33.27,33.27,33.26,33.26,8775.0,18.2054,18.2054,18.2,18.2,8775.0
2007-04-19 14:00:00,33.26,33.27,33.26,33.26,13275.0,18.2,18.2054,18.2,18.2,13275.0
2007-04-19 14:05:00,33.27,33.29,33.26,33.26,23625.0,18.2054,18.2164,18.2,18.2,23625.0
2007-04-19 14:10:00,33.26,33.28,33.26,33.28,9000.0,18.2,18.2109,18.2,18.2109,9000.0
2007-04-19 14:15:00,33.28,33.28,33.21,33.26,39825.0,18.2109,18.2109,18.1726,18.2,39825.0
2007-04-19 14:20:00,33.26,33.26,33.17,33.18,27225.0,18.2,18.2,18.1507,18.1562,27225.0
2007-04-19 14:25:00,33.17,33.23,33.17,33.22,20025.0,18.1507,18.1835,18.1507,18.1781,20025.0
2007-04-19 14:30:00,33.22,33.22,33.17,33.2,30375.0,18.1781,18.1781,18.1507,18.1671,30375.0
2007-04-19 14:35:00,33.2,33.22,33.2,33.21,7425.0,18.1671,18.1781,18.1671,18.1726,7425.0
2007-04-19 14:40:00,33.22,33.27,33.22,33.25,30150.0,18.1781,18.2054,18.1781,18.1945,30150.0
2007-04-19 14:45:00,33.25,33.25,33.23,33.25,13500.0,18.1945,18.1945,18.1835,18.1945,13500.0
2007-04-19 14:50:00,33.25,33.27,33.22,33.23,41175.0,18.1945,18.2054,18.1781,18.1835,41175.0
2007-04-19 14:55:00,33.23,33.23,33.18,33.2,20025.0,18.1835,18.1835,18.1562,18.1671,20025.0
2007-04-19 15:00:00,33.2,33.25,33.2,33.24,29700.0,18.1671,18.1945,18.1671,18.189,29700.0
2007-04-19 15:05:00,33.24,33.28,33.19,33.27,33525.0,18.189,18.2109,18.1617,18.2054,33525.0
2007-04-19 15:10:00,33.26,33.28,33.25,33.27,25200.0,18.2,18.2109,18.1945,18.2054,25200.0
2007-04-19 15:15:00,33.28,33.29,33.26,33.26,20700.0,18.2109,18.2164,18.2,18.2,20700.0
2007-04-19 15:20:00,33.27,33.31,33.26,33.3,52650.0,18.2054,18.2273,18.2,18.2218,52650.0
2007-04-19 15:25:00,33.3,33.32,33.28,33.32,56025.0,18.2218,18.2328,18.2109,18.2328,56025.0
2007-04-19 15:30:00,33.32,33.32,33.28,33.29,58275.0,18.2328,18.2328,18.2109,18.2164,58275.0
2007-04-19 15:35:00,33.29,33.3,33.21,33.25,54900.0,18.2164,18.2218,18.1726,18.1945,54900.0
2007-04-19 15:40:00,33.25,33.27,33.24,33.25,24300.0,18.1945,18.2054,18.189,18.1945,24300.0
2007-04-19 15:45:00,33.25,33.26,33.22,33.23,34425.0,18.1945,18.2,18.1781,18.1835,34425.0
2007-04-19 15:50:00,33.24,33.24,33.2,33.21,47250.0,18.189,18.189,18.1671,18.1726,47250.0
2007-04-19 15:55:00,33.21,33.27,33.19,33.27,114525.0,18.1726,18.2054,18.1617,18.2054,114525.0
2007-04-20 09:30:00,33.81,34.3,33.49,34.26,1812150.0,18.5009,18.7691,18.3258,18.7472,1812150.0
2007-04-20 09:35:00,34.31,34.42,34.25,34.35,103275.0,18.7745,18.8347,18.7417,18.7964,103275.0
2007-04-20 09:40:00,34.34,34.4,34.32,34.32,101475.0,18.7909,18.8238,18.78,18.78,101475.0
2007-04-20 09:45:00,34.32,34.32,34.21,34.3,132525.0,18.78,18.78,18.7198,18.7691,132525.0
2007-04-20 09:50:00,34.29,34.31,34.02,34.02,115875.0,18.7636,18.7745,18.6158,18.6158,115875.0
2007-04-20 09:55:00,34.02,34.07,33.96,33.97,128250.0,18.6158,18.6432,18.583,18.5885,128250.0
2007-04-20 10:00:00,33.96,34.0,33.84,33.97,102600.0,18.583,18.6049,18.5173,18.5885,102600.0
2007-04-20 10:05:00,33.99,33.99,33.85,33.86,50850.0,18.5994,18.5994,18.5228,18.5283,50850.0
2007-04-20 10:10:00,33.87,34.01,33.86,33.99,108900.0,18.5338,18.6104,18.5283,18.5994,108900.0
2007-04-20 10:15:00,33.98,34.02,33.93,33.99,54000.0,18.5939,18.6158,18.5666,18.5994,54000.0
2007-04-20 10:20:00,33.99,34.07,33.99,34.06,61200.0,18.5994,18.6432,18.5994,18.6377,61200.0
2007-04-20 10:25:00,34.06,34.11,34.02,34.02,75150.0,18.6377,18.6651,18.6158,18.6158,75150.0
2007-04-20 10:30:00,34.03,34.09,34.03,34.04,79200.0,18.6213,18.6541,18.6213,18.6268,79200.0
2007-04-20 10:35:00,34.03,34.05,33.96,33.96,98550.0,18.6213,18.6322,18.583,18.583,98550.0
2007-04-20 10:40:00,33.96,34.0,33.94,33.99,43425.0,18.583,18.6049,18.5721,18.5994,43425.0
2007-04-20 10:45:00,33.98,33.98,33.9,33.92,36225.0,18.5939,18.5939,18.5502,18.5611,36225.0
2007-04-20 10:50:00,33.92,33.96,33.9,33.96,41175.0,18.5611,18.583,18.5502,18.583,41175.0
2007-04-20 10:55:00,33.94,33.95,33.89,33.92,22275.0,18.5721,18.5775,18.5447,18.5611,22275.0
2007-04-20 11:00:00,33.92,33.98,33.92,33.98,49500.0,18.5611,18.5939,18.5611,18.5939,49500.0
2007-04-20 11:05:00,33.98,34.05,33.95,34.02,45450.0,18.5939,18.6322,18.5775,18.6158,45450.0
2007-04-20 11:10:00,34.02,34.04,33.99,33.99,19800.0,18.6158,18.6268,18.5994,18.5994,19800.0
2007-04-20 11:15:00,33.97,34.04,33.96,33.99,29250.0,18.5885,18.6268,18.583,18.5994,29250.0
2007-04-20 11:20:00,33.99,34.0,33.97,33.99,46575.0,18.5994,18.6049,18.5885,18.5994,46575.0
2007-04-20 11:25:00,33.98,34.01,33.97,34.0,14175.0,18.5939,18.6104,18.5885,18.6049,14175.0
2007-04-20 11:30:00,33.98,34.0,33.97,34.0,15975.0,18.5939,18.6049,18.5885,18.6049,15975.0
2007-04-20 11:35:00,34.0,34.0,33.96,33.96,18675.0,18.6049,18.6049,18.583,18.583,18675.0
2007-04-20 11:40:00,33.96,33.99,33.96,33.97,31275.0,18.583,18.5994,18.583,18.5885,31275.0
2007-04-20 11:45:00,33.96,33.99,33.95,33.98,24300.0,18.583,18.5994,18.5775,18.5939,24300.0
2007-04-20 11:50:00,33.98,33.99,33.94,33.99,26550.0,18.5939,18.5994,18.5721,18.5994,26550.0
2007-04-20 11:55:00,33.99,33.99,33.94,33.95,15975.0,18.5994,18.5994,18.5721,18.5775,15975.0
2007-04-20 12:00:00,33.96,34.0,33.93,33.99,39150.0,18.583,18.6049,18.5666,18.5994,39150.0
2007-04-20 12:05:00,33.99,34.0,33.96,34.0,38475.0,18.5994,18.6049,18.583,18.6049,38475.0
2007-04-20 12:10:00,33.99,34.06,33.99,34.05,29250.0,18.5994,18.6377,18.5994,18.6322,29250.0
2007-04-20 12:15:00,34.04,34.04,34.02,34.03,22050.0,18.6268,18.6268,18.6158,18.6213,22050.0
2007-04-20 12:20:00,34.02,34.02,34.0,34.0,32850.0,18.6158,18.6158,18.6049,18.6049,32850.0
2007-04-20 12:25:00,34.0,34.0,33.94,33.96,45000.0,18.6049,18.6049,18.5721,18.583,45000.0
2007-04-20 12:30:00,33.96,33.98,33.95,33.98,28575.0,18.583,18.5939,18.5775,18.5939,28575.0
2007-04-20 12:35:00,33.97,33.97,33.91,33.94,63450.0,18.5885,18.5885,18.5556,18.5721,63450.0
2007-04-20 12:40:00,33.94,33.98,33.94,33.97,45900.0,18.5721,18.5939,18.5721,18.5885,45900.0
2007-04-20 12:45:00,33.97,34.0,33.96,33.97,19125.0,18.5885,18.6049,18.583,18.5885,19125.0
2007-04-20 12:50:00,33.97,33.97,33.96,33.96,10350.0,18.5885,18.5885,18.583,18.583,10350.0
2007-04-20 12:55:00,33.96,34.01,33.96,33.97,18225.0,18.583,18.6104,18.583,18.5885,18225.0
2007-04-20 13:00:00,33.98,33.98,33.95,33.96,13950.0,18.5939,18.5939,18.5775,18.583,13950.0
2007-04-20 13:05:00,33.96,33.96,33.93,33.94,24075.0,18.583,18.583,18.5666,18.5721,24075.0
2007-04-20 13:10:00,33.95,33.96,33.94,33.96,22050.0,18.5775,18.583,18.5721,18.583,22050.0
2007-04-20 13:15:00,33.96,33.98,33.96,33.98,35100.0,18.583,18.5939,18.583,18.5939,35100.0
2007-04-20 13:20:00,33.98,34.01,33.97,34.0,48150.0,18.5939,18.6104,18.5885,18.6049,48150.0
2007-04-20 13:25:00,34.0,34.01,33.96,34.01,20925.0,18.6049,18.6104,18.583,18.6104,20925.0
2007-04-20 13:30:00,34.0,34.01,33.98,33.99,16425.0,18.6049,18.6104,18.5939,18.5994,16425.0
2007-04-20 13:35:00,33.98,33.99,33.96,33.97,33075.0,18.5939,18.5994,18.583,18.5885,33075.0
2007-04-20 13:40:00,33.97,34.0,33.96,33.96,24075.0,18.5885,18.6049,18.583,18.583,24075.0
2007-04-20 13:45:00,33.96,33.98,33.93,33.93,40950.0,18.583,18.5939,18.5666,18.5666,40950.0
2007-04-20 13:50:00,33.94,33.96,33.92,33.94,30600.0,18.5721,18.583,18.5611,18.5721,30600.0
2007-04-20 13:55:00,33.94,33.98,33.94,33.96,130275.0,18.5721,18.5939,18.5721,18.583,130275.0
2007-04-20 14:00:00,33.94,33.97,33.94,33.96,39600.0,18.5721,18.5885,18.5721,18.583,39600.0
2007-04-20 14:05:00,33.95,33.95,33.88,33.91,92925.0,18.5775,18.5775,18.5392,18.5556,92925.0
2007-04-20 14:10:00,33.91,33.94,33.89,33.92,50625.0,18.5556,18.5721,18.5447,18.5611,50625.0
2007-04-20 14:15:00,33.9,33.96,33.89,33.96,26325.0,18.5502,18.583,18.5447,18.583,26325.0
2007-04-20 14:20:00,33.96,33.97,33.95,33.97,45675.0,18.583,18.5885,18.5775,18.5885,45675.0
2007-04-20 14:25:00,33.96,34.0,33.96,33.98,83475.0,18.583,18.6049,18.583,18.5939,83475.0
2007-04-20 14:30:00,33.98,34.0,33.97,33.98,45450.0,18.5939,18.6049,18.5885,18.5939,45450.0
2007-04-20 14:35:00,33.98,34.0,33.95,33.95,29250.0,18.5939,18.6049,18.5775,18.5775,29250.0
2007-04-20 14:40:00,33.95,33.96,33.94,33.94,22050.0,18.5775,18.583,18.5721,18.5721,22050.0
2007-04-20 14:45:00,33.94,33.96,33.92,33.96,18225.0,18.5721,18.583,18.5611,18.583,18225.0
2007-04-20 14:50:00,33.95,33.95,33.92,33.93,48825.0,18.5775,18.5775,18.5611,18.5666,48825.0
2007-04-20 14:55:00,33.93,33.94,33.92,33.93,86400.0,18.5666,18.5721,18.5611,18.5666,86400.0
2007-04-20 15:00:00,33.93,33.94,33.9,33.91,35775.0,18.5666,18.5721,18.5502,18.5556,35775.0
2007-04-20 15:05:00,33.91,33.92,33.89,33.91,62325.0,18.5556,18.5611,18.5447,18.5556,62325.0
2007-04-20 15:10:00,33.92,33.92,33.91,33.92,27675.0,18.5611,18.5611,18.5556,18.5611,27675.0
2007-04-20 15:15:00,33.92,33.93,33.89,33.89,63450.0,18.5611,18.5666,18.5447,18.5447,63450.0
2007-04-20 15:20:00,33.89,33.9,33.86,33.87,63450.0,18.5447,18.5502,18.5283,18.5338,63450.0
2007-04-20 15:25:00,33.86,33.89,33.84,33.88,55350.0,18.5283,18.5447,18.5173,18.5392,55350.0
2007-04-20 15:30:00,33.88,33.9,33.86,33.89,44100.0,18.5392,18.5502,18.5283,18.5447,44100.0
2007-04-20 15:35:00,33.88,33.92,33.87,33.89,47250.0,18.5392,18.5611,18.5338,18.5447,47250.0
2007-04-20 15:40:00,33.89,33.92,33.87,33.87,74250.0,18.5447,18.5611,18.5338,18.5338,74250.0
2007-04-20 15:45:00,33.87,33.89,33.84,33.84,68625.0,18.5338,18.5447,18.5173,18.5173,68625.0
2007-04-20 15:50:00,33.85,33.87,33.83,33.86,92700.0,18.5228,18.5338,18.5119,18.5283,92700.0
2007-04-20 15:55:00,33.87,33.89,33.84,33.87,139950.0,18.5338,18.5447,18.5173,18.5338,139950.0
2007-04-23 09:30:00,33.84,34.41,33.84,33.99,153225.0,18.5173,18.8292,18.5173,18.5994,153225.0
2007-04-23 09:35:00,34.01,34.13,34.0,34.09,55575.0,18.6104,18.676,18.6049,18.6541,55575.0
2007-04-23 09:40:00,34.12,34.24,34.09,34.22,60075.0,18.6706,18.7362,18.6541,18.7253,60075.0
2007-04-23 09:45:00,34.21,34.31,34.21,34.31,38250.0,18.7198,18.7745,18.7198,18.7745,38250.0
2007-04-23 09:50:00,34.31,34.38,34.27,34.35,43875.0,18.7745,18.8128,18.7526,18.7964,43875.0
2007-04-23 09:55:00,34.34,34.48,34.33,34.44,53550.0,18.7909,18.8675,18.7855,18.8457,53550.0
2007-04-23 10:00:00,34.44,34.45,34.35,34.43,85725.0,18.8457,18.8511,18.7964,18.8402,85725.0
2007-04-23 10:05:00,34.44,34.46,34.36,34.37,68625.0,18.8457,18.8566,18.8019,18.8074,68625.0
2007-04-23 10:10:00,34.38,34.43,34.33,34.39,42750.0,18.8128,18.8402,18.7855,18.8183,42750.0
2007-04-23 10:15:00,34.4,34.44,34.34,34.36,62100.0,18.8238,18.8457,18.7909,18.8019,62100.0
2007-04-23 10:20:00,34.35,34.38,34.32,34.35,54675.0,18.7964,18.8128,18.78,18.7964,54675.0
2007-04-23 10:25:00,34.35,34.36,34.3,34.36,66375.0,18.7964,18.8019,18.7691,18.8019,66375.0
2007-04-23 10:30:00,34.35,34.57,34.35,34.52,104400.0,18.7964,18.9168,18.7964,18.8894,104400.0
2007-04-23 10:35:00,34.52,34.54,34.5,34.52,38925.0,18.8894,18.9004,18.8785,18.8894,38925.0
2007-04-23 10:40:00,34.52,34.59,34.5,34.56,78975.0,18.8894,18.9277,18.8785,18.9113,78975.0
2007-04-23 10:45:00,34.54,34.64,34.54,34.6,40050.0,18.9004,18.9551,18.9004,18.9332,40050.0
2007-04-23 10:50:00,34.6,34.6,34.55,34.58,49950.0,18.9332,18.9332,18.9059,18.9223,49950.0
2007-04-23 10:55:00,34.57,34.62,34.56,34.57,60975.0,18.9168,18.9442,18.9113,18.9168,60975.0
2007-04-23 11:00:00,34.57,34.67,34.57,34.65,66825.0,18.9168,18.9715,18.9168,18.9606,66825.0
2007-04-23 11:05:00,34.65,34.65,34.58,34.58,40500.0,18.9606,18.9606,18.9223,18.9223,40500.0
2007-04-23 11:10:00,34.6,34.63,34.56,34.59,40275.0,18.9332,18.9496,18.9113,18.9277,40275.0
2007-04-23 11:15:00,34.59,34.64,34.57,34.64,27450.0,18.9277,18.9551,18.9168,18.9551,27450.0
2007-04-23 11:20:00,34.64,34.65,34.62,34.63,26550.0,18.9551,18.9606,18.9442,18.9496,26550.0
2007-04-23 11:25:00,34.64,34.64,34.6,34.63,26100.0,18.9551,18.9551,18.9332,18.9496,26100.0
2007-04-23 11:30:00,34.63,34.63,34.57,34.59,57150.0,18.9496,18.9496,18.9168,18.9277,57150.0
2007-04-23 11:35:00,34.59,34.59,34.47,34.49,62100.0,18.9277,18.9277,18.8621,18.873,62100.0
2007-04-23 11:40:00,34.49,34.49,34.43,34.49,29700.0,18.873,18.873,18.8402,18.873,29700.0
2007-04-23 11:45:00,34.49,34.51,34.44,34.44,20700.0,18.873,18.884,18.8457,18.8457,20700.0
2007-04-23 11:50:00,34.44,34.44,34.4,34.4,21825.0,18.8457,18.8457,18.8238,18.8238,21825.0
2007-04-23 11:55:00,34.41,34.44,34.39,34.44,22500.0,18.8292,18.8457,18.8183,18.8457,22500.0
2007-04-23 12:00:00,34.44,34.46,34.4,34.41,35100.0,18.8457,18.8566,18.8238,18.8292,35100.0
2007-04-23 12:05:00,34.4,34.41,34.38,34.4,55350.0,18.8238,18.8292,18.8128,18.8238,55350.0
2007-04-23 12:10:00,34.41,34.44,34.38,34.38,47700.0,18.8292,18.8457,18.8128,18.8128,47700.0
2007-04-23 12:15:00,34.39,34.58,34.39,34.43,135225.0,18.8183,18.9223,18.8183,18.8402,135225.0
2007-04-23 12:20:00,34.43,34.49,34.43,34.47,21825.0,18.8402,18.873,18.8402,18.8621,21825.0
2007-04-23 12:25:00,34.48,34.5,34.45,34.48,32850.0,18.8675,18.8785,18.8511,18.8675,32850.0
2007-04-23 12:30:00,34.49,34.49,34.46,34.49,46350.0,18.873,18.873,18.8566,18.873,46350.0
2007-04-23 12:35:00,34.49,34.52,34.47,34.5,46575.0,18.873,18.8894,18.8621,18.8785,46575.0
2007-04-23 12:40:00,34.51,34.55,34.5,34.54,85050.0,18.884,18.9059,18.8785,18.9004,85050.0
2007-04-23 12:45:00,34.53,34.54,34.51,34.52,77400.0,18.8949,18.9004,18.884,18.8894,77400.0
2007-04-23 12:50:00,34.51,34.53,34.51,34.52,21600.0,18.884,18.8949,18.884,18.8894,21600.0
2007-04-23 12:55:00,34.52,34.59,34.52,34.55,31500.0,18.8894,18.9277,18.8894,18.9059,31500.0
2007-04-23 13:00:00,34.55,34.57,34.54,34.56,19350.0,18.9059,18.9168,18.9004,18.9113,19350.0
2007-04-23 13:05:00,34.56,34.67,34.54,34.65,45225.0,18.9113,18.9715,18.9004,18.9606,45225.0
2007-04-23 13:10:00,34.66,34.76,34.66,34.76,81000.0,18.966,19.0208,18.966,19.0208,81000.0
2007-04-23 13:15:00,34.76,34.83,34.72,34.82,83700.0,19.0208,19.0591,18.9989,19.0536,83700.0
2007-04-23 13:20:00,34.83,34.95,34.83,34.93,135900.0,19.0591,19.1247,19.0591,19.1138,135900.0
2007-04-23 13:25:00,34.93,35.04,34.92,35.01,99450.0,19.1138,19.174,19.1083,19.1576,99450.0
2007-04-23 13:30:00,35.01,35.13,35.01,35.05,186075.0,19.1576,19.2232,19.1576,19.1795,186075.0
2007-04-23 13:35:00,35.05,35.05,34.99,35.02,156600.0,19.1795,19.1795,19.1466,19.163,156600.0
2007-04-23 13:40:00,35.01,35.08,34.96,34.96,91125.0,19.1576,19.1959,19.1302,19.1302,91125.0
2007-04-23 13:45:00,34.96,35.01,34.96,34.99,48375.0,19.1302,19.1576,19.1302,19.1466,48375.0
2007-04-23 13:50:00,34.99,35.02,34.97,34.99,89325.0,19.1466,19.163,19.1357,19.1466,89325.0
2007-04-23 13:55:00,34.99,35.04,34.98,35.04,78075.0,19.1466,19.174,19.1411,19.174,78075.0
2007-04-23 14:00:00,35.03,35.08,35.0,35.08,78075.0,19.1685,19.1959,19.1521,19.1959,78075.0
2007-04-23 14:05:00,35.08,35.18,35.07,35.15,113850.0,19.1959,19.2506,19.1904,19.2342,113850.0
2007-04-23 14:10:00,35.13,35.2,35.13,35.18,117450.0,19.2232,19.2615,19.2232,19.2506,117450.0
2007-04-23 14:15:00,35.16,35.19,35.12,35.18,41175.0,19.2396,19.2561,19.2178,19.2506,41175.0
2007-04-23 14:20:00,35.19,35.19,35.16,35.16,45900.0,19.2561,19.2561,19.2396,19.2396,45900.0
2007-04-23 14:25:00,35.16,35.16,35.09,35.09,45000.0,19.2396,19.2396,19.2013,19.2013,45000.0
2007-04-23 14:30:00,35.1,35.16,35.1,35.14,33075.0,19.2068,19.2396,19.2068,19.2287,33075.0
2007-04-23 14:35:00,35.14,35.17,35.12,35.14,52650.0,19.2287,19.2451,19.2178,19.2287,52650.0
2007-04-23 14:40:00,35.14,35.2,35.12,35.19,73350.0,19.2287,19.2615,19.2178,19.2561,73350.0
2007-04-23 14:45:00,35.19,35.24,35.19,35.24,231075.0,19.2561,19.2834,19.2561,19.2834,231075.0
2007-04-23 14:50:00,35.24,35.24,35.18,35.2,119250.0,19.2834,19.2834,19.2506,19.2615,119250.0
2007-04-23 14:55:00,35.18,35.2,35.11,35.11,100125.0,19.2506,19.2615,19.2123,19.2123,100125.0
2007-04-23 15:00:00,35.11,35.12,34.99,35.01,122175.0,19.2123,19.2178,19.1466,19.1576,122175.0
2007-04-23 15:05:00,35.01,35.05,35.01,35.04,41175.0,19.1576,19.1795,19.1576,19.174,41175.0
2007-04-23 15:10:00,35.04,35.05,35.02,35.05,107100.0,19.174,19.1795,19.163,19.1795,107100.0
2007-04-23 15:15:00,35.04,35.09,35.02,35.03,60750.0,19.174,19.2013,19.163,19.1685,60750.0
2007-04-23 15:20:00,35.04,35.05,35.03,35.05,49950.0,19.174,19.1795,19.1685,19.1795,49950.0
2007-04-23 15:25:00,35.04,35.1,35.01,35.06,69075.0,19.174,19.2068,19.1576,19.1849,69075.0
2007-04-23 15:30:00,35.05,35.05,34.96,35.0,56700.0,19.1795,19.1795,19.1302,19.1521,56700.0
2007-04-23 15:35:00,35.0,35.04,35.0,35.02,102375.0,19.1521,19.174,19.1521,19.163,102375.0
2007-04-23 15:40:00,35.02,35.02,34.92,34.94,62550.0,19.163,19.163,19.1083,19.1193,62550.0
2007-04-23 15:45:00,34.94,35.05,34.94,35.04,95175.0,19.1193,19.1795,19.1193,19.174,95175.0
2007-04-23 15:50:00,35.05,35.06,34.98,34.99,206325.0,19.1795,19.1849,19.1411,19.1466,206325.0
2007-04-23 15:55:00,34.99,35.02,34.94,35.02,176175.0,19.1466,19.163,19.1193,19.163,176175.0
2007-04-24 09:30:00,37.08,37.9,37.07,37.9,796725.0,20.2903,20.739,20.2848,20.739,796725.0
2007-04-24 09:35:00,37.9,38.45,37.6,38.39,515250.0,20.739,21.0399,20.5748,21.0071,515250.0
2007-04-24 09:40:00,38.37,38.86,38.34,38.63,710100.0,20.9962,21.2643,20.9797,21.1384,710100.0
2007-04-24 09:45:00,38.62,39.89,38.62,39.36,845775.0,21.133,21.8279,21.133,21.5379,845775.0
2007-04-24 09:50:00,39.38,39.78,39.25,39.68,547650.0,21.5488,21.7677,21.4777,21.713,547650.0
2007-04-24 09:55:00,39.68,40.06,38.87,39.91,706050.0,21.713,21.9209,21.2698,21.8389,706050.0
2007-04-24 10:00:00,39.91,39.95,39.63,39.91,418275.0,21.8389,21.8607,21.6856,21.8389,418275.0
2007-04-24 10:05:00,39.94,40.31,39.49,39.66,721350.0,21.8553,22.0577,21.609,21.7021,721350.0
2007-04-24 10:10:00,39.59,39.92,39.59,39.82,322425.0,21.6638,21.8443,21.6638,21.7896,322425.0
2007-04-24 10:15:00,39.83,39.84,39.37,39.43,521100.0,21.7951,21.8006,21.5434,21.5762,521100.0
2007-04-24 10:20:00,39.45,39.48,39.23,39.27,352575.0,21.5871,21.6036,21.4668,21.4886,352575.0
2007-04-24 10:25:00,39.27,39.56,39.24,39.52,312075.0,21.4886,21.6473,21.4722,21.6254,312075.0
2007-04-24 10:30:00,39.52,39.76,39.45,39.76,299925.0,21.6254,21.7568,21.5871,21.7568,299925.0
2007-04-24 10:35:00,39.73,39.73,39.5,39.56,190800.0,21.7404,21.7404,21.6145,21.6473,190800.0
2007-04-24 10:40:00,39.55,39.59,39.5,39.5,71550.0,21.6419,21.6638,21.6145,21.6145,71550.0
2007-04-24 10:45:00,39.5,39.52,39.39,39.45,124650.0,21.6145,21.6254,21.5543,21.5871,124650.0
2007-04-24 10:50:00,39.45,39.45,39.24,39.33,177075.0,21.5871,21.5871,21.4722,21.5215,177075.0
2007-04-24 10:55:00,39.33,39.38,39.21,39.24,103275.0,21.5215,21.5488,21.4558,21.4722,103275.0
2007-04-24 11:00:00,39.24,39.46,39.24,39.32,252225.0,21.4722,21.5926,21.4722,21.516,252225.0
2007-04-24 11:05:00,39.34,39.41,39.24,39.24,84375.0,21.527,21.5653,21.4722,21.4722,84375.0
2007-04-24 11:10:00,39.25,39.4,39.25,39.27,92250.0,21.4777,21.5598,21.4777,21.4886,92250.0
2007-04-24 11:15:00,39.26,39.27,39.06,39.13,207450.0,21.4832,21.4886,21.3737,21.412,207450.0
2007-04-24 11:20:00,39.12,39.18,38.97,39.08,232425.0,21.4066,21.4394,21.3245,21.3847,232425.0
2007-04-24 11:25:00,39.08,39.21,39.03,39.21,179100.0,21.3847,21.4558,21.3573,21.4558,179100.0
2007-04-24 11:30:00,39.22,39.31,39.18,39.24,126225.0,21.4613,21.5105,21.4394,21.4722,126225.0
2007-04-24 11:35:00,39.24,39.25,39.18,39.2,61650.0,21.4722,21.4777,21.4394,21.4503,61650.0
2007-04-24 11:40:00,39.2,39.22,38.98,39.04,221400.0,21.4503,21.4613,21.33,21.3628,221400.0
2007-04-24 11:45:00,39.04,39.04,38.85,38.95,184500.0,21.3628,21.3628,21.2588,21.3135,184500.0
2007-04-24 11:50:00,38.94,38.99,38.92,38.94,55350.0,21.3081,21.3354,21.2971,21.3081,55350.0
2007-04-24 11:55:00,38.93,38.93,38.7,38.72,153675.0,21.3026,21.3026,21.1767,21.1877,153675.0
2007-04-24 12:00:00,38.71,38.76,38.59,38.63,272925.0,21.1822,21.2096,21.1165,21.1384,272925.0
2007-04-24 12:05:00,38.65,38.7,38.48,38.55,151875.0,21.1494,21.1767,21.0564,21.0947,151875.0
2007-04-24 12:10:00,38.54,38.6,38.39,38.41,97875.0,21.0892,21.122,21.0071,21.0181,97875.0
2007-04-24 12:15:00,38.41,38.49,38.29,38.32,150075.0,21.0181,21.0618,20.9524,20.9688,150075.0
2007-04-24 12:20:00,38.32,38.42,38.3,38.33,170550.0,20.9688,21.0235,20.9579,20.9743,170550.0
2007-04-24 12:25:00,38.34,38.59,38.32,38.53,243675.0,20.9797,21.1165,20.9688,21.0837,243675.0
2007-04-24 12:30:00,38.51,38.72,38.48,38.71,119250.0,21.0728,21.1877,21.0564,21.1822,119250.0
2007-04-24 12:35:00,38.72,38.91,38.71,38.85,138825.0,21.1877,21.2917,21.1822,21.2588,138825.0
2007-04-24 12:40:00,38.83,38.86,38.74,38.79,71775.0,21.2479,21.2643,21.1986,21.226,71775.0
2007-04-24 12:45:00,38.8,38.82,38.63,38.65,94050.0,21.2315,21.2424,21.1384,21.1494,94050.0
2007-04-24 12:50:00,38.65,38.71,38.6,38.61,72900.0,21.1494,21.1822,21.122,21.1275,72900.0
2007-04-24 12:55:00,38.62,38.63,38.59,38.6,40275.0,21.133,21.1384,21.1165,21.122,40275.0
2007-04-24 13:00:00,38.61,38.84,38.6,38.82,167850.0,21.1275,21.2534,21.122,21.2424,167850.0
2007-04-24 13:05:00,38.82,38.85,38.73,38.77,58725.0,21.2424,21.2588,21.1932,21.215,58725.0
2007-04-24 13:10:00,38.77,38.93,38.67,38.68,110925.0,21.215,21.3026,21.1603,21.1658,110925.0
2007-04-24 13:15:00,38.66,38.67,38.49,38.52,90900.0,21.1549,21.1603,21.0618,21.0782,90900.0
2007-04-24 13:20:00,38.51,38.56,38.49,38.53,50850.0,21.0728,21.1001,21.0618,21.0837,50850.0
2007-04-24 13:25:00,38.52,38.53,38.47,38.48,36000.0,21.0782,21.0837,21.0509,21.0564,36000.0
2007-04-24 13:30:00,38.5,38.57,38.47,38.47,89775.0,21.0673,21.1056,21.0509,21.0509,89775.0
2007-04-24 13:35:00,38.47,38.54,38.33,38.35,114300.0,21.0509,21.0892,20.9743,20.9852,114300.0
2007-04-24 13:40:00,38.36,38.43,38.22,38.23,106875.0,20.9907,21.029,20.9141,20.9196,106875.0
2007-04-24 13:45:00,38.23,38.35,38.19,38.28,125775.0,20.9196,20.9852,20.8977,20.9469,125775.0
2007-04-24 13:50:00,38.29,38.4,38.28,38.36,33525.0,20.9524,21.0126,20.9469,20.9907,33525.0
2007-04-24 13:55:00,38.36,38.48,38.31,38.44,45900.0,20.9907,21.0564,20.9633,21.0345,45900.0
2007-04-24 14:00:00,38.45,38.52,38.36,38.38,74475.0,21.0399,21.0782,20.9907,21.0016,74475.0
2007-04-24 14:05:00,38.38,38.57,38.37,38.52,179550.0,21.0016,21.1056,20.9962,21.0782,179550.0
2007-04-24 14:10:00,38.52,38.6,38.5,38.6,93825.0,21.0782,21.122,21.0673,21.122,93825.0
2007-04-24 14:15:00,38.56,38.63,38.33,38.36,116100.0,21.1001,21.1384,20.9743,20.9907,116100.0
2007-04-24 14:20:00,38.38,38.47,38.36,38.39,85275.0,21.0016,21.0509,20.9907,21.0071,85275.0
2007-04-24 14:25:00,38.4,38.45,38.36,38.44,60525.0,21.0126,21.0399,20.9907,21.0345,60525.0
2007-04-24 14:30:00,38.44,38.47,38.42,38.44,58950.0,21.0345,21.0509,21.0235,21.0345,58950.0
2007-04-24 14:35:00,38.45,38.45,38.41,38.41,51750.0,21.0399,21.0399,21.0181,21.0181,51750.0
2007-04-24 14:40:00,38.41,38.41,38.23,38.36,99675.0,21.0181,21.0181,20.9196,20.9907,99675.0
2007-04-24 14:45:00,38.34,38.35,38.2,38.24,171900.0,20.9797,20.9852,20.9031,20.925,171900.0
2007-04-24 14:50:00,38.27,38.27,38.17,38.21,174375.0,20.9414,20.9414,20.8867,20.9086,174375.0
2007-04-24 14:55:00,38.22,38.23,38.17,38.2,118800.0,20.9141,20.9196,20.8867,20.9031,118800.0
2007-04-24 15:00:00,38.18,38.19,38.09,38.16,203400.0,20.8922,20.8977,20.8429,20.8813,203400.0
2007-04-24 15:05:00,38.16,38.28,38.14,38.25,158400.0,20.8813,20.9469,20.8703,20.9305,158400.0
2007-04-24 15:10:00,38.25,38.35,38.24,38.32,110475.0,20.9305,20.9852,20.925,20.9688,110475.0
2007-04-24 15:15:00,38.32,38.35,38.29,38.3,123075.0,20.9688,20.9852,20.9524,20.9579,123075.0
2007-04-24 15:20:00,38.3,38.32,38.3,38.31,100575.0,20.9579,20.9688,20.9579,20.9633,100575.0
2007-04-24 15:25:00,38.31,38.51,38.31,38.49,163575.0,20.9633,21.0728,20.9633,21.0618,163575.0
2007-04-24 15:30:00,38.5,38.56,38.4,38.55,184500.0,21.0673,21.1001,21.0126,21.0947,184500.0
2007-04-24 15:35:00,38.55,38.65,38.47,38.51,214875.0,21.0947,21.1494,21.0509,21.0728,214875.0
2007-04-24 15:40:00,38.51,38.56,38.37,38.4,270225.0,21.0728,21.1001,20.9962,21.0126,270225.0
2007-04-24 15:45:00,38.4,38.46,38.38,38.44,146025.0,21.0126,21.0454,21.0016,21.0345,146025.0
2007-04-24 15:50:00,38.44,38.45,38.37,38.39,217350.0,21.0345,21.0399,20.9962,21.0071,217350.0
2007-04-24 15:55:00,38.39,38.48,38.38,38.47,243900.0,21.0071,21.0564,21.0016,21.0509,243900.0
2007-04-25 09:30:00,38.48,38.56,38.13,38.32,341550.0,21.0564,21.1001,20.8648,20.9688,341550.0
2007-04-25 09:35:00,38.33,38.45,38.27,38.28,121950.0,20.9743,21.0399,20.9414,20.9469,121950.0
2007-04-25 09:40:00,38.28,38.29,38.05,38.13,132750.0,20.9469,20.9524,20.8211,20.8648,132750.0
2007-04-25 09:45:00,38.12,38.16,38.04,38.15,178425.0,20.8594,20.8813,20.8156,20.8758,178425.0
2007-04-25 09:50:00,38.16,38.21,38.14,38.17,136800.0,20.8813,20.9086,20.8703,20.8867,136800.0
2007-04-25 09:55:00,38.16,38.22,38.03,38.06,103725.0,20.8813,20.9141,20.8101,20.8265,103725.0
2007-04-25 10:00:00,38.05,38.07,37.94,38.02,136575.0,20.8211,20.832,20.7609,20.8046,136575.0
2007-04-25 10:05:00,38.02,38.08,37.91,38.05,95400.0,20.8046,20.8375,20.7445,20.8211,95400.0
2007-04-25 10:10:00,38.06,38.06,37.99,38.01,101250.0,20.8265,20.8265,20.7882,20.7992,101250.0
2007-04-25 10:15:00,38.01,38.05,37.97,38.03,148275.0,20.7992,20.8211,20.7773,20.8101,148275.0
2007-04-25 10:20:00,38.02,38.03,37.99,38.01,81450.0,20.8046,20.8101,20.7882,20.7992,81450.0
2007-04-25 10:25:00,38.02,38.02,37.92,37.95,77400.0,20.8046,20.8046,20.7499,20.7663,77400.0
2007-04-25 10:30:00,37.95,37.95,37.87,37.94,114750.0,20.7663,20.7663,20.7226,20.7609,114750.0
2007-04-25 10:35:00,37.96,37.96,37.79,37.84,84375.0,20.7718,20.7718,20.6788,20.7061,84375.0
2007-04-25 10:40:00,37.85,37.89,37.72,37.87,160650.0,20.7116,20.7335,20.6405,20.7226,160650.0
2007-04-25 10:45:00,37.87,37.89,37.72,37.76,113625.0,20.7226,20.7335,20.6405,20.6624,113625.0
2007-04-25 10:50:00,37.76,38.19,37.76,37.83,93150.0,20.6624,20.8977,20.6624,20.7007,93150.0
2007-04-25 10:55:00,37.85,37.85,37.79,37.8,39375.0,20.7116,20.7116,20.6788,20.6843,39375.0
2007-04-25 11:00:00,37.79,37.8,37.78,37.8,73350.0,20.6788,20.6843,20.6733,20.6843,73350.0
2007-04-25 11:05:00,37.8,37.8,37.78,37.78,85275.0,20.6843,20.6843,20.6733,20.6733,85275.0
2007-04-25 11:10:00,37.78,37.8,37.75,37.8,149400.0,20.6733,20.6843,20.6569,20.6843,149400.0
2007-04-25 11:15:00,37.8,37.88,37.79,37.87,116100.0,20.6843,20.728,20.6788,20.7226,116100.0
2007-04-25 11:20:00,37.88,38.0,37.87,37.99,74025.0,20.728,20.7937,20.7226,20.7882,74025.0
2007-04-25 11:25:00,37.99,38.0,37.87,37.87,74925.0,20.7882,20.7937,20.7226,20.7226,74925.0
2007-04-25 11:30:00,37.88,37.91,37.87,37.89,66150.0,20.728,20.7445,20.7226,20.7335,66150.0
2007-04-25 11:35:00,37.89,37.89,37.86,37.87,89100.0,20.7335,20.7335,20.7171,20.7226,89100.0
2007-04-25 11:40:00,37.87,37.93,37.86,37.91,67050.0,20.7226,20.7554,20.7171,20.7445,67050.0
2007-04-25 11:45:00,37.92,37.92,37.89,37.89,81225.0,20.7499,20.7499,20.7335,20.7335,81225.0
2007-04-25 11:50:00,37.89,37.92,37.88,37.91,83700.0,20.7335,20.7499,20.728,20.7445,83700.0
2007-04-25 11:55:00,37.91,37.95,37.9,37.93,67500.0,20.7445,20.7663,20.739,20.7554,67500.0
2007-04-25 12:00:00,37.93,37.96,37.92,37.93,71775.0,20.7554,20.7718,20.7499,20.7554,71775.0
2007-04-25 12:05:00,37.94,37.95,37.9,37.9,42750.0,20.7609,20.7663,20.739,20.739,42750.0
2007-04-25 12:10:00,37.9,37.92,37.89,37.9,37350.0,20.739,20.7499,20.7335,20.739,37350.0
2007-04-25 12:15:00,37.9,37.91,37.88,37.88,39150.0,20.739,20.7445,20.728,20.728,39150.0
2007-04-25 12:20:00,37.88,37.91,37.85,37.91,47700.0,20.728,20.7445,20.7116,20.7445,47700.0
2007-04-25 12:25:00,37.91,37.91,37.82,37.83,57150.0,20.7445,20.7445,20.6952,20.7007,57150.0
2007-04-25 12:30:00,37.84,37.84,37.82,37.84,36000.0,20.7061,20.7061,20.6952,20.7061,36000.0
2007-04-25 12:35:00,37.84,37.87,37.84,37.86,46125.0,20.7061,20.7226,20.7061,20.7171,46125.0
2007-04-25 12:40:00,37.86,37.87,37.85,37.86,49725.0,20.7171,20.7226,20.7116,20.7171,49725.0
2007-04-25 12:45:00,37.87,37.87,37.84,37.87,38700.0,20.7226,20.7226,20.7061,20.7226,38700.0
2007-04-25 12:50:00,37.87,37.88,37.86,37.88,33300.0,20.7226,20.728,20.7171,20.728,33300.0
2007-04-25 12:55:00,37.88,37.88,37.85,37.85,66825.0,20.728,20.728,20.7116,20.7116,66825.0
2007-04-25 13:00:00,37.85,37.85,37.84,37.84,40725.0,20.7116,20.7116,20.7061,20.7061,40725.0
2007-04-25 13:05:00,37.85,37.85,37.83,37.84,60525.0,20.7116,20.7116,20.7007,20.7061,60525.0
2007-04-25 13:10:00,37.84,37.84,37.82,37.84,155700.0,20.7061,20.7061,20.6952,20.7061,155700.0
2007-04-25 13:15:00,37.84,37.84,37.81,37.81,97650.0,20.7061,20.7061,20.6897,20.6897,97650.0
2007-04-25 13:20:00,37.82,37.83,37.76,37.79,110250.0,20.6952,20.7007,20.6624,20.6788,110250.0
2007-04-25 13:25:00,37.79,37.8,37.76,37.76,66375.0,20.6788,20.6843,20.6624,20.6624,66375.0
2007-04-25 13:30:00,37.76,37.79,37.74,37.76,44325.0,20.6624,20.6788,20.6514,20.6624,44325.0
2007-04-25 13:35:00,37.76,37.78,37.74,37.78,58500.0,20.6624,20.6733,20.6514,20.6733,58500.0
2007-04-25 13:40:00,37.77,37.79,37.77,37.78,40725.0,20.6678,20.6788,20.6678,20.6733,40725.0
2007-04-25 13:45:00,37.78,37.8,37.78,37.79,58050.0,20.6733,20.6843,20.6733,20.6788,58050.0
2007-04-25 13:50:00,37.78,37.78,37.76,37.77,43875.0,20.6733,20.6733,20.6624,20.6678,43875.0
2007-04-25 13:55:00,37.77,37.79,37.77,37.79,109125.0,20.6678,20.6788,20.6678,20.6788,109125.0
2007-04-25 14:00:00,37.78,37.78,37.66,37.7,67725.0,20.6733,20.6733,20.6077,20.6295,67725.0
2007-04-25 14:05:00,37.7,37.82,37.7,37.81,119700.0,20.6295,20.6952,20.6295,20.6897,119700.0
2007-04-25 14:10:00,37.82,37.83,37.8,37.81,48150.0,20.6952,20.7007,20.6843,20.6897,48150.0
2007-04-25 14:15:00,37.82,37.82,37.77,37.77,42750.0,20.6952,20.6952,20.6678,20.6678,42750.0
2007-04-25 14:20:00,37.77,37.78,37.75,37.77,40050.0,20.6678,20.6733,20.6569,20.6678,40050.0
2007-04-25 14:25:00,37.78,37.78,37.75,37.77,46125.0,20.6733,20.6733,20.6569,20.6678,46125.0
2007-04-25 14:30:00,37.77,37.77,37.75,37.76,43425.0,20.6678,20.6678,20.6569,20.6624,43425.0
2007-04-25 14:35:00,37.76,37.77,37.71,37.73,62325.0,20.6624,20.6678,20.635,20.646,62325.0
2007-04-25 14:40:00,37.73,37.75,37.72,37.75,88875.0,20.646,20.6569,20.6405,20.6569,88875.0
2007-04-25 14:45:00,37.75,37.76,37.71,37.72,65475.0,20.6569,20.6624,20.635,20.6405,65475.0
2007-04-25 14:50:00,37.72,37.72,37.7,37.7,45900.0,20.6405,20.6405,20.6295,20.6295,45900.0
2007-04-25 14:55:00,37.71,37.72,37.7,37.71,54675.0,20.635,20.6405,20.6295,20.635,54675.0
2007-04-25 15:00:00,37.71,37.73,37.69,37.73,80550.0,20.635,20.646,20.6241,20.646,80550.0
2007-04-25 15:05:00,37.73,37.74,37.68,37.7,60300.0,20.646,20.6514,20.6186,20.6295,60300.0
2007-04-25 15:10:00,37.7,37.7,37.67,37.67,73575.0,20.6295,20.6295,20.6131,20.6131,73575.0
2007-04-25 15:15:00,37.67,37.71,37.64,37.69,113400.0,20.6131,20.635,20.5967,20.6241,113400.0
2007-04-25 15:20:00,37.7,37.94,37.7,37.9,151425.0,20.6295,20.7609,20.6295,20.739,151425.0
2007-04-25 15:25:00,37.9,37.9,37.82,37.82,51750.0,20.739,20.739,20.6952,20.6952,51750.0
2007-04-25 15:30:00,37.82,37.82,37.76,37.77,85050.0,20.6952,20.6952,20.6624,20.6678,85050.0
2007-04-25 15:35:00,37.77,37.77,37.74,37.75,109575.0,20.6678,20.6678,20.6514,20.6569,109575.0
2007-04-25 15:40:00,37.74,37.76,37.73,37.75,72900.0,20.6514,20.6624,20.646,20.6569,72900.0
2007-04-25 15:45:00,37.75,37.78,37.73,37.74,84150.0,20.6569,20.6733,20.646,20.6514,84150.0
2007-04-25 15:50:00,37.74,37.87,37.71,37.81,172125.0,20.6514,20.7226,20.635,20.6897,172125.0
2007-04-25 15:55:00,37.81,37.9,37.77,37.83,196200.0,20.6897,20.739,20.6678,20.7007,196200.0
2007-04-26 09:30:00,37.82,37.84,37.54,37.62,192825.0,20.6952,20.7061,20.542,20.5858,192825.0
2007-04-26 09:35:00,37.61,37.76,37.6,37.72,88200.0,20.5803,20.6624,20.5748,20.6405,88200.0
2007-04-26 09:40:00,37.72,37.77,37.72,37.77,73125.0,20.6405,20.6678,20.6405,20.6678,73125.0
2007-04-26 09:45:00,37.76,37.79,37.74,37.76,84150.0,20.6624,20.6788,20.6514,20.6624,84150.0
2007-04-26 09:50:00,37.76,37.8,37.74,37.79,54675.0,20.6624,20.6843,20.6514,20.6788,54675.0
2007-04-26 09:55:00,37.79,37.79,37.54,37.54,60075.0,20.6788,20.6788,20.542,20.542,60075.0
2007-04-26 10:00:00,37.54,37.55,37.48,37.55,44550.0,20.542,20.5475,20.5092,20.5475,44550.0
2007-04-26 10:05:00,37.56,37.68,37.56,37.68,51750.0,20.5529,20.6186,20.5529,20.6186,51750.0
2007-04-26 10:10:00,37.67,37.67,37.63,37.63,152325.0,20.6131,20.6131,20.5912,20.5912,152325.0
2007-04-26 10:15:00,37.63,37.66,37.55,37.65,126225.0,20.5912,20.6077,20.5475,20.6022,126225.0
2007-04-26 10:20:00,37.64,37.69,37.6,37.68,98550.0,20.5967,20.6241,20.5748,20.6186,98550.0
2007-04-26 10:25:00,37.68,37.68,37.64,37.64,47925.0,20.6186,20.6186,20.5967,20.5967,47925.0
2007-04-26 10:30:00,37.64,37.75,37.64,37.73,109125.0,20.5967,20.6569,20.5967,20.646,109125.0
2007-04-26 10:35:00,37.73,37.73,37.69,37.7,57600.0,20.646,20.646,20.6241,20.6295,57600.0
2007-04-26 10:40:00,37.69,37.78,37.69,37.74,42075.0,20.6241,20.6733,20.6241,20.6514,42075.0
2007-04-26 10:45:00,37.74,37.75,37.69,37.72,23625.0,20.6514,20.6569,20.6241,20.6405,23625.0
2007-04-26 10:50:00,37.73,37.73,37.64,37.66,32175.0,20.646,20.646,20.5967,20.6077,32175.0
2007-04-26 10:55:00,37.67,37.69,37.64,37.68,17325.0,20.6131,20.6241,20.5967,20.6186,17325.0
2007-04-26 11:00:00,37.68,37.69,37.66,37.67,24525.0,20.6186,20.6241,20.6077,20.6131,24525.0
2007-04-26 11:05:00,37.68,37.69,37.64,37.65,32400.0,20.6186,20.6241,20.5967,20.6022,32400.0
2007-04-26 11:10:00,37.66,37.75,37.66,37.72,93150.0,20.6077,20.6569,20.6077,20.6405,93150.0
2007-04-26 11:15:00,37.72,37.73,37.68,37.69,18000.0,20.6405,20.646,20.6186,20.6241,18000.0
2007-04-26 11:20:00,37.69,37.71,37.66,37.68,27450.0,20.6241,20.635,20.6077,20.6186,27450.0
2007-04-26 11:25:00,37.68,37.71,37.64,37.65,26100.0,20.6186,20.635,20.5967,20.6022,26100.0
2007-04-26 11:30:00,37.64,37.68,37.64,37.68,29250.0,20.5967,20.6186,20.5967,20.6186,29250.0
2007-04-26 11:35:00,37.69,37.73,37.68,37.72,24750.0,20.6241,20.646,20.6186,20.6405,24750.0
2007-04-26 11:40:00,37.72,37.73,37.7,37.72,25650.0,20.6405,20.646,20.6295,20.6405,25650.0
2007-04-26 11:45:00,37.72,37.72,37.67,37.67,42300.0,20.6405,20.6405,20.6131,20.6131,42300.0
2007-04-26 11:50:00,37.67,37.67,37.64,37.64,46350.0,20.6131,20.6131,20.5967,20.5967,46350.0
2007-04-26 11:55:00,37.64,37.64,37.53,37.54,88200.0,20.5967,20.5967,20.5365,20.542,88200.0
2007-04-26 12:00:00,37.54,37.64,37.52,37.57,44325.0,20.542,20.5967,20.531,20.5584,44325.0
2007-04-26 12:05:00,37.56,37.58,37.53,37.53,26550.0,20.5529,20.5639,20.5365,20.5365,26550.0
2007-04-26 12:10:00,37.54,37.56,37.53,37.55,46800.0,20.542,20.5529,20.5365,20.5475,46800.0
2007-04-26 12:15:00,37.55,37.56,37.42,37.42,49275.0,20.5475,20.5529,20.4763,20.4763,49275.0
2007-04-26 12:20:00,37.43,37.51,37.43,37.51,17325.0,20.4818,20.5256,20.4818,20.5256,17325.0
2007-04-26 12:25:00,37.51,37.54,37.49,37.54,24300.0,20.5256,20.542,20.5146,20.542,24300.0
2007-04-26 12:30:00,37.54,37.6,37.54,37.6,46575.0,20.542,20.5748,20.542,20.5748,46575.0
2007-04-26 12:35:00,37.6,37.68,37.6,37.65,42075.0,20.5748,20.6186,20.5748,20.6022,42075.0
2007-04-26 12:40:00,37.67,37.67,37.6,37.6,36675.0,20.6131,20.6131,20.5748,20.5748,36675.0
2007-04-26 12:45:00,37.62,37.63,37.6,37.62,46350.0,20.5858,20.5912,20.5748,20.5858,46350.0
2007-04-26 12:50:00,37.6,37.6,37.57,37.57,13500.0,20.5748,20.5748,20.5584,20.5584,13500.0
2007-04-26 12:55:00,37.58,37.6,37.58,37.58,20250.0,20.5639,20.5748,20.5639,20.5639,20250.0
2007-04-26 13:00:00,37.58,37.58,37.56,37.56,11250.0,20.5639,20.5639,20.5529,20.5529,11250.0
2007-04-26 13:05:00,37.56,37.58,37.53,37.55,25425.0,20.5529,20.5639,20.5365,20.5475,25425.0
2007-04-26 13:10:00,37.55,37.58,37.55,37.57,9450.0,20.5475,20.5639,20.5475,20.5584,9450.0
2007-04-26 13:15:00,37.58,37.58,37.56,37.56,35550.0,20.5639,20.5639,20.5529,20.5529,35550.0
2007-04-26 13:20:00,37.56,37.57,37.47,37.51,54675.0,20.5529,20.5584,20.5037,20.5256,54675.0
2007-04-26 13:25:00,37.5,37.5,37.48,37.48,9225.0,20.5201,20.5201,20.5092,20.5092,9225.0
2007-04-26 13:30:00,37.49,37.49,37.47,37.49,14625.0,20.5146,20.5146,20.5037,20.5146,14625.0
2007-04-26 13:35:00,37.5,37.52,37.44,37.45,19800.0,20.5201,20.531,20.4873,20.4927,19800.0
2007-04-26 13:40:00,37.44,37.44,37.39,37.4,20700.0,20.4873,20.4873,20.4599,20.4654,20700.0
2007-04-26 13:45:00,37.39,37.43,37.37,37.39,18450.0,20.4599,20.4818,20.449,20.4599,18450.0
2007-04-26 13:50:00,37.4,37.49,37.4,37.49,20700.0,20.4654,20.5146,20.4654,20.5146,20700.0
2007-04-26 13:55:00,37.48,37.48,37.41,37.43,27675.0,20.5092,20.5092,20.4709,20.4818,27675.0
2007-04-26 14:00:00,37.44,37.48,37.43,37.46,11025.0,20.4873,20.5092,20.4818,20.4982,11025.0
2007-04-26 14:05:00,37.46,37.48,37.45,37.47,15975.0,20.4982,20.5092,20.4927,20.5037,15975.0
2007-04-26 14:10:00,37.48,37.5,37.45,37.5,18900.0,20.5092,20.5201,20.4927,20.5201,18900.0
2007-04-26 14:15:00,37.52,37.6,37.51,37.56,63675.0,20.531,20.5748,20.5256,20.5529,63675.0
2007-04-26 14:20:00,37.57,37.6,37.56,37.57,36900.0,20.5584,20.5748,20.5529,20.5584,36900.0
2007-04-26 14:25:00,37.59,37.6,37.57,37.58,38700.0,20.5693,20.5748,20.5584,20.5639,38700.0
2007-04-26 14:30:00,37.59,37.6,37.54,37.56,17775.0,20.5693,20.5748,20.542,20.5529,17775.0
2007-04-26 14:35:00,37.55,37.59,37.54,37.59,19125.0,20.5475,20.5693,20.542,20.5693,19125.0
2007-04-26 14:40:00,37.61,37.64,37.58,37.62,26775.0,20.5803,20.5967,20.5639,20.5858,26775.0
2007-04-26 14:45:00,37.61,37.65,37.61,37.63,40725.0,20.5803,20.6022,20.5803,20.5912,40725.0
2007-04-26 14:50:00,37.64,37.64,37.6,37.63,36450.0,20.5967,20.5967,20.5748,20.5912,36450.0
2007-04-26 14:55:00,37.63,37.64,37.53,37.6,36675.0,20.5912,20.5967,20.5365,20.5748,36675.0
2007-04-26 15:00:00,37.6,37.61,37.58,37.59,18225.0,20.5748,20.5803,20.5639,20.5693,18225.0
2007-04-26 15:05:00,37.6,37.6,37.58,37.58,13725.0,20.5748,20.5748,20.5639,20.5639,13725.0
2007-04-26 15:10:00,37.58,37.64,37.58,37.63,22050.0,20.5639,20.5967,20.5639,20.5912,22050.0
2007-04-26 15:15:00,37.64,37.64,37.59,37.6,29925.0,20.5967,20.5967,20.5693,20.5748,29925.0
2007-04-26 15:20:00,37.6,37.61,37.57,37.61,31275.0,20.5748,20.5803,20.5584,20.5803,31275.0
2007-04-26 15:25:00,37.61,37.66,37.6,37.64,39375.0,20.5803,20.6077,20.5748,20.5967,39375.0
2007-04-26 15:30:00,37.64,37.65,37.6,37.61,33075.0,20.5967,20.6022,20.5748,20.5803,33075.0
2007-04-26 15:35:00,37.63,37.63,37.57,37.58,34650.0,20.5912,20.5912,20.5584,20.5639,34650.0
2007-04-26 15:40:00,37.58,37.6,37.54,37.6,35550.0,20.5639,20.5748,20.542,20.5748,35550.0
2007-04-26 15:45:00,37.59,37.6,37.58,37.58,27000.0,20.5693,20.5748,20.5639,20.5639,27000.0
2007-04-26 15:50:00,37.59,37.59,37.49,37.56,84150.0,20.5693,20.5693,20.5146,20.5529,84150.0
2007-04-26 15:55:00,37.54,37.57,37.45,37.46,132975.0,20.542,20.5584,20.4927,20.4982,132975.0
2007-04-27 09:30:00,37.72,37.76,37.47,37.59,147375.0,20.6405,20.6624,20.5037,20.5693,147375.0
2007-04-27 09:35:00,37.6,37.65,37.56,37.56,150975.0,20.5748,20.6022,20.5529,20.5529,150975.0
2007-04-27 09:40:00,37.57,37.62,37.48,37.5,92475.0,20.5584,20.5858,20.5092,20.5201,92475.0
2007-04-27 09:45:00,37.49,37.51,37.29,37.32,161100.0,20.5146,20.5256,20.4052,20.4216,161100.0
2007-04-27 09:50:00,37.34,37.44,37.15,37.2,82575.0,20.4325,20.4873,20.3286,20.3559,82575.0
2007-04-27 09:55:00,37.2,37.61,37.18,37.56,274725.0,20.3559,20.5803,20.345,20.5529,274725.0
2007-04-27 10:00:00,37.56,37.77,37.56,37.68,408600.0,20.5529,20.6678,20.5529,20.6186,408600.0
2007-04-27 10:05:00,37.69,38.18,37.69,38.15,374625.0,20.6241,20.8922,20.6241,20.8758,374625.0
2007-04-27 10:10:00,38.12,38.32,37.97,37.98,289575.0,20.8594,20.9688,20.7773,20.7828,289575.0
2007-04-27 10:15:00,37.98,38.25,37.94,38.22,264600.0,20.7828,20.9305,20.7609,20.9141,264600.0
2007-04-27 10:20:00,38.24,38.28,38.13,38.23,333675.0,20.925,20.9469,20.8648,20.9196,333675.0
2007-04-27 10:25:00,38.22,38.23,38.08,38.13,113850.0,20.9141,20.9196,20.8375,20.8648,113850.0
2007-04-27 10:30:00,38.12,38.16,37.71,37.9,154125.0,20.8594,20.8813,20.635,20.739,154125.0
2007-04-27 10:35:00,37.9,37.97,37.86,37.95,51975.0,20.739,20.7773,20.7171,20.7663,51975.0
2007-04-27 10:40:00,37.94,37.95,37.85,37.88,54900.0,20.7609,20.7663,20.7116,20.728,54900.0
2007-04-27 10:45:00,37.88,37.88,37.71,37.85,114075.0,20.728,20.728,20.635,20.7116,114075.0
2007-04-27 10:50:00,37.87,37.89,37.78,37.78,42300.0,20.7226,20.7335,20.6733,20.6733,42300.0
2007-04-27 10:55:00,37.78,37.8,37.7,37.74,55125.0,20.6733,20.6843,20.6295,20.6514,55125.0
2007-04-27 11:00:00,37.74,37.74,37.7,37.71,35325.0,20.6514,20.6514,20.6295,20.635,35325.0
2007-04-27 11:05:00,37.72,37.73,37.65,37.68,59625.0,20.6405,20.646,20.6022,20.6186,59625.0
2007-04-27 11:10:00,37.68,37.73,37.63,37.66,47700.0,20.6186,20.646,20.5912,20.6077,47700.0
2007-04-27 11:15:00,37.65,37.72,37.61,37.72,44550.0,20.6022,20.6405,20.5803,20.6405,44550.0
2007-04-27 11:20:00,37.72,37.77,37.72,37.72,38475.0,20.6405,20.6678,20.6405,20.6405,38475.0
2007-04-27 11:25:00,37.74,37.8,37.72,37.78,89100.0,20.6514,20.6843,20.6405,20.6733,89100.0
2007-04-27 11:30:00,37.78,37.78,37.73,37.78,28125.0,20.6733,20.6733,20.646,20.6733,28125.0
2007-04-27 11:35:00,37.79,37.84,37.78,37.82,239850.0,20.6788,20.7061,20.6733,20.6952,239850.0
2007-04-27 11:40:00,37.84,37.87,37.81,37.87,19125.0,20.7061,20.7226,20.6897,20.7226,19125.0
2007-04-27 11:45:00,37.86,37.95,37.84,37.92,51300.0,20.7171,20.7663,20.7061,20.7499,51300.0
2007-04-27 11:50:00,37.92,37.93,37.91,37.93,30600.0,20.7499,20.7554,20.7445,20.7554,30600.0
2007-04-27 11:55:00,37.94,38.03,37.94,38.03,67725.0,20.7609,20.8101,20.7609,20.8101,67725.0
2007-04-27 12:00:00,38.04,38.1,38.03,38.09,112050.0,20.8156,20.8484,20.8101,20.8429,112050.0
2007-04-27 12:05:00,38.08,38.09,38.08,38.09,51750.0,20.8375,20.8429,20.8375,20.8429,51750.0
2007-04-27 12:10:00,38.09,38.14,38.08,38.08,98550.0,20.8429,20.8703,20.8375,20.8375,98550.0
2007-04-27 12:15:00,38.08,38.15,38.0,38.14,66375.0,20.8375,20.8758,20.7937,20.8703,66375.0
2007-04-27 12:20:00,38.14,38.28,38.12,38.23,75825.0,20.8703,20.9469,20.8594,20.9196,75825.0
2007-04-27 12:25:00,38.23,38.25,38.21,38.22,64125.0,20.9196,20.9305,20.9086,20.9141,64125.0
2007-04-27 12:30:00,38.22,38.24,38.21,38.22,70200.0,20.9141,20.925,20.9086,20.9141,70200.0
2007-04-27 12:35:00,38.23,38.4,38.22,38.34,99450.0,20.9196,21.0126,20.9141,20.9797,99450.0
2007-04-27 12:40:00,38.33,38.37,38.29,38.29,101925.0,20.9743,20.9962,20.9524,20.9524,101925.0
2007-04-27 12:45:00,38.3,38.3,38.24,38.25,42975.0,20.9579,20.9579,20.925,20.9305,42975.0
2007-04-27 12:50:00,38.24,38.25,38.16,38.21,75375.0,20.925,20.9305,20.8813,20.9086,75375.0
2007-04-27 12:55:00,38.18,38.2,38.1,38.15,89100.0,20.8922,20.9031,20.8484,20.8758,89100.0
2007-04-27 13:00:00,38.15,38.22,38.1,38.21,64350.0,20.8758,20.9141,20.8484,20.9086,64350.0
2007-04-27 13:05:00,38.21,38.25,38.19,38.22,158400.0,20.9086,20.9305,20.8977,20.9141,158400.0
2007-04-27 13:10:00,38.22,38.24,38.18,38.2,55125.0,20.9141,20.925,20.8922,20.9031,55125.0
2007-04-27 13:15:00,38.2,38.22,38.18,38.18,24975.0,20.9031,20.9141,20.8922,20.8922,24975.0
2007-04-27 13:20:00,38.18,38.21,38.16,38.19,46350.0,20.8922,20.9086,20.8813,20.8977,46350.0
2007-04-27 13:25:00,38.18,38.18,38.13,38.13,36450.0,20.8922,20.8922,20.8648,20.8648,36450.0
2007-04-27 13:30:00,38.13,38.28,38.13,38.28,68400.0,20.8648,20.9469,20.8648,20.9469,68400.0
2007-04-27 13:35:00,38.28,38.28,38.24,38.25,50175.0,20.9469,20.9469,20.925,20.9305,50175.0
2007-04-27 13:40:00,38.26,38.28,38.24,38.27,35100.0,20.936,20.9469,20.925,20.9414,35100.0
2007-04-27 13:45:00,38.26,38.27,38.21,38.22,29925.0,20.936,20.9414,20.9086,20.9141,29925.0
2007-04-27 13:50:00,38.21,38.26,38.2,38.26,39825.0,20.9086,20.936,20.9031,20.936,39825.0
2007-04-27 13:55:00,38.27,38.28,38.23,38.28,29025.0,20.9414,20.9469,20.9196,20.9469,29025.0
2007-04-27 14:00:00,38.27,38.31,38.26,38.28,31950.0,20.9414,20.9633,20.936,20.9469,31950.0
2007-04-27 14:05:00,38.28,38.28,38.24,38.25,21375.0,20.9469,20.9469,20.925,20.9305,21375.0
2007-04-27 14:10:00,38.25,38.25,38.22,38.24,29475.0,20.9305,20.9305,20.9141,20.925,29475.0
2007-04-27 14:15:00,38.23,38.3,38.22,38.25,35550.0,20.9196,20.9579,20.9141,20.9305,35550.0
2007-04-27 14:20:00,38.25,38.39,38.25,38.37,49725.0,20.9305,21.0071,20.9305,20.9962,49725.0
2007-04-27 14:25:00,38.36,38.37,38.34,38.35,47250.0,20.9907,20.9962,20.9797,20.9852,47250.0
2007-04-27 14:30:00,38.34,38.34,38.3,38.32,33075.0,20.9797,20.9797,20.9579,20.9688,33075.0
2007-04-27 14:35:00,38.32,38.39,38.32,38.39,35775.0,20.9688,21.0071,20.9688,21.0071,35775.0
2007-04-27 14:40:00,38.39,38.54,38.39,38.45,62550.0,21.0071,21.0892,21.0071,21.0399,62550.0
2007-04-27 14:45:00,38.44,38.53,38.4,38.49,43875.0,21.0345,21.0837,21.0126,21.0618,43875.0
2007-04-27 14:50:00,38.49,38.49,38.39,38.4,56475.0,21.0618,21.0618,21.0071,21.0126,56475.0
2007-04-27 14:55:00,38.4,38.44,38.35,38.41,52650.0,21.0126,21.0345,20.9852,21.0181,52650.0
2007-04-27 15:00:00,38.41,38.42,38.36,38.36,33975.0,21.0181,21.0235,20.9907,20.9907,33975.0
2007-04-27 15:05:00,38.36,38.37,38.32,38.34,50400.0,20.9907,20.9962,20.9688,20.9797,50400.0
2007-04-27 15:10:00,38.34,38.36,38.32,38.35,45900.0,20.9797,20.9907,20.9688,20.9852,45900.0
2007-04-27 15:15:00,38.35,38.36,38.34,38.34,36900.0,20.9852,20.9907,20.9797,20.9797,36900.0
2007-04-27 15:20:00,38.34,38.36,38.3,38.34,48600.0,20.9797,20.9907,20.9579,20.9797,48600.0
2007-04-27 15:25:00,38.34,38.34,38.28,38.3,55575.0,20.9797,20.9797,20.9469,20.9579,55575.0
2007-04-27 15:30:00,38.31,38.34,38.27,38.3,118575.0,20.9633,20.9797,20.9414,20.9579,118575.0
2007-04-27 15:35:00,38.3,38.32,38.27,38.29,67500.0,20.9579,20.9688,20.9414,20.9524,67500.0
2007-04-27 15:40:00,38.29,38.33,38.24,38.31,179550.0,20.9524,20.9743,20.925,20.9633,179550.0
2007-04-27 15:45:00,38.31,38.42,38.25,38.36,131175.0,20.9633,21.0235,20.9305,20.9907,131175.0
2007-04-27 15:50:00,38.34,38.36,38.3,38.36,137925.0,20.9797,20.9907,20.9579,20.9907,137925.0
2007-04-27 15:55:00,38.35,38.4,38.31,38.4,214200.0,20.9852,21.0126,20.9633,21.0126,214200.0
2007-04-30 09:30:00,38.39,38.44,38.07,38.24,134550.0,21.0071,21.0345,20.832,20.925,134550.0
2007-04-30 09:35:00,38.25,38.25,37.91,37.91,40950.0,20.9305,20.9305,20.7445,20.7445,40950.0
2007-04-30 09:40:00,37.91,37.94,37.85,37.91,81000.0,20.7445,20.7609,20.7116,20.7445,81000.0
2007-04-30 09:45:00,37.9,37.96,37.83,37.83,35100.0,20.739,20.7718,20.7007,20.7007,35100.0
2007-04-30 09:50:00,37.82,37.88,37.81,37.86,54225.0,20.6952,20.728,20.6897,20.7171,54225.0
2007-04-30 09:55:00,37.87,37.87,37.8,37.81,34650.0,20.7226,20.7226,20.6843,20.6897,34650.0
2007-04-30 10:00:00,37.81,37.84,37.73,37.74,67500.0,20.6897,20.7061,20.646,20.6514,67500.0
2007-04-30 10:05:00,37.74,37.74,37.58,37.6,80325.0,20.6514,20.6514,20.5639,20.5748,80325.0
2007-04-30 10:10:00,37.6,37.81,37.59,37.8,42750.0,20.5748,20.6897,20.5693,20.6843,42750.0
2007-04-30 10:15:00,37.8,38.04,37.8,38.03,52875.0,20.6843,20.8156,20.6843,20.8101,52875.0
2007-04-30 10:20:00,38.01,38.01,37.93,37.93,38475.0,20.7992,20.7992,20.7554,20.7554,38475.0
2007-04-30 10:25:00,37.93,37.94,37.88,37.91,23625.0,20.7554,20.7609,20.728,20.7445,23625.0
2007-04-30 10:30:00,37.92,37.96,37.9,37.96,16200.0,20.7499,20.7718,20.739,20.7718,16200.0
2007-04-30 10:35:00,37.96,38.03,37.96,38.02,29475.0,20.7718,20.8101,20.7718,20.8046,29475.0
2007-04-30 10:40:00,38.02,38.02,37.95,37.98,35100.0,20.8046,20.8046,20.7663,20.7828,35100.0
2007-04-30 10:45:00,38.0,38.0,37.93,37.96,27000.0,20.7937,20.7937,20.7554,20.7718,27000.0
2007-04-30 10:50:00,37.95,38.0,37.93,37.99,34200.0,20.7663,20.7937,20.7554,20.7882,34200.0
2007-04-30 10:55:00,37.98,37.99,37.94,37.94,27900.0,20.7828,20.7882,20.7609,20.7609,27900.0
2007-04-30 11:00:00,37.95,37.95,37.91,37.92,44550.0,20.7663,20.7663,20.7445,20.7499,44550.0
2007-04-30 11:05:00,37.92,37.92,37.92,37.92,33750.0,20.7499,20.7499,20.7499,20.7499,33750.0
2007-04-30 11:10:00,37.92,37.93,37.92,37.92,64800.0,20.7499,20.7554,20.7499,20.7499,64800.0
2007-04-30 11:15:00,37.92,37.93,37.91,37.92,33975.0,20.7499,20.7554,20.7445,20.7499,33975.0
2007-04-30 11:20:00,37.92,38.01,37.92,37.95,57825.0,20.7499,20.7992,20.7499,20.7663,57825.0
2007-04-30 11:25:00,37.94,38.03,37.94,38.02,69525.0,20.7609,20.8101,20.7609,20.8046,69525.0
2007-04-30 11:30:00,38.02,38.02,37.96,38.0,30825.0,20.8046,20.8046,20.7718,20.7937,30825.0
2007-04-30 11:35:00,37.99,38.01,37.95,37.95,22275.0,20.7882,20.7992,20.7663,20.7663,22275.0
2007-04-30 11:40:00,37.96,37.96,37.91,37.93,50850.0,20.7718,20.7718,20.7445,20.7554,50850.0
2007-04-30 11:45:00,37.92,37.94,37.91,37.92,53100.0,20.7499,20.7609,20.7445,20.7499,53100.0
2007-04-30 11:50:00,37.91,38.0,37.91,37.99,20025.0,20.7445,20.7937,20.7445,20.7882,20025.0
2007-04-30 11:55:00,37.99,37.99,37.93,37.94,17100.0,20.7882,20.7882,20.7554,20.7609,17100.0
2007-04-30 12:00:00,37.95,37.95,37.94,37.94,14400.0,20.7663,20.7663,20.7609,20.7609,14400.0
2007-04-30 12:05:00,37.95,37.96,37.92,37.93,33525.0,20.7663,20.7718,20.7499,20.7554,33525.0
2007-04-30 12:10:00,37.93,37.96,37.93,37.95,19350.0,20.7554,20.7718,20.7554,20.7663,19350.0
2007-04-30 12:15:00,37.94,37.95,37.92,37.94,20700.0,20.7609,20.7663,20.7499,20.7609,20700.0
2007-04-30 12:20:00,37.92,37.96,37.9,37.91,27900.0,20.7499,20.7718,20.739,20.7445,27900.0
2007-04-30 12:25:00,37.91,37.92,37.89,37.92,19125.0,20.7445,20.7499,20.7335,20.7499,19125.0
2007-04-30 12:30:00,37.93,37.96,37.92,37.96,13275.0,20.7554,20.7718,20.7499,20.7718,13275.0
2007-04-30 12:35:00,37.96,37.98,37.93,37.97,24300.0,20.7718,20.7828,20.7554,20.7773,24300.0
2007-04-30 12:40:00,37.97,38.01,37.97,37.97,15750.0,20.7773,20.7992,20.7773,20.7773,15750.0
2007-04-30 12:45:00,37.97,38.01,37.97,38.0,16650.0,20.7773,20.7992,20.7773,20.7937,16650.0
2007-04-30 12:50:00,38.0,38.08,37.94,38.08,65025.0,20.7937,20.8375,20.7609,20.8375,65025.0
2007-04-30 12:55:00,38.08,38.11,37.98,38.0,37575.0,20.8375,20.8539,20.7828,20.7937,37575.0
2007-04-30 13:00:00,38.0,38.04,37.98,38.03,26550.0,20.7937,20.8156,20.7828,20.8101,26550.0
2007-04-30 13:05:00,38.03,38.06,38.02,38.03,19350.0,20.8101,20.8265,20.8046,20.8101,19350.0
2007-04-30 13:10:00,38.02,38.02,37.99,38.02,18225.0,20.8046,20.8046,20.7882,20.8046,18225.0
2007-04-30 13:15:00,38.03,38.06,38.02,38.05,21825.0,20.8101,20.8265,20.8046,20.8211,21825.0
2007-04-30 13:20:00,38.04,38.07,38.03,38.07,21375.0,20.8156,20.832,20.8101,20.832,21375.0
2007-04-30 13:25:00,38.08,38.08,37.97,37.98,38925.0,20.8375,20.8375,20.7773,20.7828,38925.0
2007-04-30 13:30:00,37.97,37.98,37.94,37.95,20925.0,20.7773,20.7828,20.7609,20.7663,20925.0
2007-04-30 13:35:00,37.95,37.96,37.91,37.95,18225.0,20.7663,20.7718,20.7445,20.7663,18225.0
2007-04-30 13:40:00,37.95,37.96,37.93,37.94,15525.0,20.7663,20.7718,20.7554,20.7609,15525.0
2007-04-30 13:45:00,37.94,38.02,37.94,38.0,25200.0,20.7609,20.8046,20.7609,20.7937,25200.0
2007-04-30 13:50:00,38.01,38.02,37.94,37.95,24975.0,20.7992,20.8046,20.7609,20.7663,24975.0
2007-04-30 13:55:00,37.96,37.96,37.89,37.93,48600.0,20.7718,20.7718,20.7335,20.7554,48600.0
2007-04-30 14:00:00,37.92,37.94,37.9,37.91,26775.0,20.7499,20.7609,20.739,20.7445,26775.0
2007-04-30 14:05:00,37.91,37.95,37.9,37.92,18675.0,20.7445,20.7663,20.739,20.7499,18675.0
2007-04-30 14:10:00,37.9,37.92,37.87,37.89,26100.0,20.739,20.7499,20.7226,20.7335,26100.0
2007-04-30 14:15:00,37.89,37.89,37.8,37.8,56025.0,20.7335,20.7335,20.6843,20.6843,56025.0
2007-04-30 14:20:00,37.8,37.8,37.73,37.77,115875.0,20.6843,20.6843,20.646,20.6678,115875.0
2007-04-30 14:25:00,37.77,37.82,37.74,37.8,58500.0,20.6678,20.6952,20.6514,20.6843,58500.0
2007-04-30 14:30:00,37.79,37.91,37.78,37.89,49275.0,20.6788,20.7445,20.6733,20.7335,49275.0
2007-04-30 14:35:00,37.88,37.9,37.76,37.79,58275.0,20.728,20.739,20.6624,20.6788,58275.0
2007-04-30 14:40:00,37.77,37.84,37.72,37.84,86625.0,20.6678,20.7061,20.6405,20.7061,86625.0
2007-04-30 14:45:00,37.84,37.84,37.76,37.76,53775.0,20.7061,20.7061,20.6624,20.6624,53775.0
2007-04-30 14:50:00,37.75,37.82,37.74,37.77,62100.0,20.6569,20.6952,20.6514,20.6678,62100.0
2007-04-30 14:55:00,37.77,37.81,37.74,37.8,71775.0,20.6678,20.6897,20.6514,20.6843,71775.0
2007-04-30 15:00:00,37.81,37.87,37.74,37.76,51750.0,20.6897,20.7226,20.6514,20.6624,51750.0
2007-04-30 15:05:00,37.77,37.79,37.69,37.72,35100.0,20.6678,20.6788,20.6241,20.6405,35100.0
2007-04-30 15:10:00,37.72,37.77,37.66,37.67,48150.0,20.6405,20.6678,20.6077,20.6131,48150.0
2007-04-30 15:15:00,37.67,37.68,37.62,37.64,60075.0,20.6131,20.6186,20.5858,20.5967,60075.0
2007-04-30 15:20:00,37.64,37.66,37.62,37.64,48375.0,20.5967,20.6077,20.5858,20.5967,48375.0
2007-04-30 15:25:00,37.64,37.66,37.6,37.64,72675.0,20.5967,20.6077,20.5748,20.5967,72675.0
2007-04-30 15:30:00,37.64,37.65,37.57,37.6,69300.0,20.5967,20.6022,20.5584,20.5748,69300.0
2007-04-30 15:35:00,37.61,37.61,37.51,37.52,54900.0,20.5803,20.5803,20.5256,20.531,54900.0
2007-04-30 15:40:00,37.52,37.53,37.47,37.52,85500.0,20.531,20.5365,20.5037,20.531,85500.0
2007-04-30 15:45:00,37.51,37.52,37.45,37.48,94950.0,20.5256,20.531,20.4927,20.5092,94950.0
2007-04-30 15:50:00,37.48,37.48,37.37,37.41,151875.0,20.5092,20.5092,20.449,20.4709,151875.0
2007-04-30 15:55:00,37.41,37.41,37.32,37.32,218025.0,20.4709,20.4709,20.4216,20.4216,218025.0
2007-05-01 09:30:00,37.48,37.72,37.34,37.69,116775.0,20.5092,20.6405,20.4325,20.6241,116775.0
2007-05-01 09:35:00,37.69,37.74,37.69,37.72,39150.0,20.6241,20.6514,20.6241,20.6405,39150.0
2007-05-01 09:40:00,37.72,37.75,37.64,37.65,79200.0,20.6405,20.6569,20.5967,20.6022,79200.0
2007-05-01 09:45:00,37.64,37.65,37.62,37.62,44100.0,20.5967,20.6022,20.5858,20.5858,44100.0
2007-05-01 09:50:00,37.64,37.64,37.57,37.59,30150.0,20.5967,20.5967,20.5584,20.5693,30150.0
2007-05-01 09:55:00,37.58,37.62,37.38,37.52,63900.0,20.5639,20.5858,20.4544,20.531,63900.0
2007-05-01 10:00:00,37.52,37.58,37.33,37.36,71550.0,20.531,20.5639,20.4271,20.4435,71550.0
2007-05-01 10:05:00,37.37,37.48,37.36,37.44,69300.0,20.449,20.5092,20.4435,20.4873,69300.0
2007-05-01 10:10:00,37.44,37.6,37.42,37.53,35775.0,20.4873,20.5748,20.4763,20.5365,35775.0
2007-05-01 10:15:00,37.55,37.55,37.39,37.45,47475.0,20.5475,20.5475,20.4599,20.4927,47475.0
2007-05-01 10:20:00,37.44,37.44,37.34,37.38,27000.0,20.4873,20.4873,20.4325,20.4544,27000.0
2007-05-01 10:25:00,37.36,37.43,37.3,37.35,85050.0,20.4435,20.4818,20.4107,20.438,85050.0
2007-05-01 10:30:00,37.35,37.42,37.33,37.4,37575.0,20.438,20.4763,20.4271,20.4654,37575.0
2007-05-01 10:35:00,37.37,37.44,37.35,37.38,49050.0,20.449,20.4873,20.438,20.4544,49050.0
2007-05-01 10:40:00,37.38,37.38,37.29,37.31,44100.0,20.4544,20.4544,20.4052,20.4161,44100.0
2007-05-01 10:45:00,37.32,37.37,37.28,37.33,58725.0,20.4216,20.449,20.3997,20.4271,58725.0
2007-05-01 10:50:00,37.34,37.36,37.28,37.35,29925.0,20.4325,20.4435,20.3997,20.438,29925.0
2007-05-01 10:55:00,37.36,37.44,37.35,37.38,56475.0,20.4435,20.4873,20.438,20.4544,56475.0
2007-05-01 11:00:00,37.37,37.38,37.34,37.36,35550.0,20.449,20.4544,20.4325,20.4435,35550.0
2007-05-01 11:05:00,37.36,37.4,37.31,37.38,18900.0,20.4435,20.4654,20.4161,20.4544,18900.0
2007-05-01 11:10:00,37.38,37.44,37.36,37.4,39375.0,20.4544,20.4873,20.4435,20.4654,39375.0
2007-05-01 11:15:00,37.41,37.5,37.4,37.5,41625.0,20.4709,20.5201,20.4654,20.5201,41625.0
2007-05-01 11:20:00,37.5,37.54,37.47,37.5,38925.0,20.5201,20.542,20.5037,20.5201,38925.0
2007-05-01 11:25:00,37.5,37.57,37.5,37.55,27225.0,20.5201,20.5584,20.5201,20.5475,27225.0
2007-05-01 11:30:00,37.54,37.6,37.53,37.6,47475.0,20.542,20.5748,20.5365,20.5748,47475.0
2007-05-01 11:35:00,37.6,37.61,37.57,37.58,26325.0,20.5748,20.5803,20.5584,20.5639,26325.0
2007-05-01 11:40:00,37.58,37.63,37.57,37.62,39375.0,20.5639,20.5912,20.5584,20.5858,39375.0
2007-05-01 11:45:00,37.61,37.64,37.59,37.6,25875.0,20.5803,20.5967,20.5693,20.5748,25875.0
2007-05-01 11:50:00,37.6,37.6,37.45,37.48,42300.0,20.5748,20.5748,20.4927,20.5092,42300.0
2007-05-01 11:55:00,37.48,37.53,37.48,37.5,26100.0,20.5092,20.5365,20.5092,20.5201,26100.0
2007-05-01 12:00:00,37.5,37.52,37.46,37.5,54225.0,20.5201,20.531,20.4982,20.5201,54225.0
2007-05-01 12:05:00,37.5,37.53,37.5,37.53,20025.0,20.5201,20.5365,20.5201,20.5365,20025.0
2007-05-01 12:10:00,37.53,37.56,37.51,37.55,39825.0,20.5365,20.5529,20.5256,20.5475,39825.0
2007-05-01 12:15:00,37.56,37.6,37.55,37.57,20475.0,20.5529,20.5748,20.5475,20.5584,20475.0
2007-05-01 12:20:00,37.57,37.57,37.53,37.56,15525.0,20.5584,20.5584,20.5365,20.5529,15525.0
2007-05-01 12:25:00,37.56,37.57,37.52,37.53,16200.0,20.5529,20.5584,20.531,20.5365,16200.0
2007-05-01 12:30:00,37.51,37.56,37.49,37.55,12825.0,20.5256,20.5529,20.5146,20.5475,12825.0
2007-05-01 12:35:00,37.57,37.62,37.57,37.59,21375.0,20.5584,20.5858,20.5584,20.5693,21375.0
2007-05-01 12:40:00,37.58,37.66,37.57,37.62,17100.0,20.5639,20.6077,20.5584,20.5858,17100.0
2007-05-01 12:45:00,37.61,37.61,37.56,37.57,9450.0,20.5803,20.5803,20.5529,20.5584,9450.0
2007-05-01 12:50:00,37.59,37.61,37.55,37.58,11250.0,20.5693,20.5803,20.5475,20.5639,11250.0
2007-05-01 12:55:00,37.58,37.65,37.57,37.63,21600.0,20.5639,20.6022,20.5584,20.5912,21600.0
2007-05-01 13:00:00,37.62,37.62,37.52,37.55,26550.0,20.5858,20.5858,20.531,20.5475,26550.0
2007-05-01 13:05:00,37.56,37.64,37.56,37.56,49500.0,20.5529,20.5967,20.5529,20.5529,49500.0
2007-05-01 13:10:00,37.56,37.57,37.47,37.5,27900.0,20.5529,20.5584,20.5037,20.5201,27900.0
2007-05-01 13:15:00,37.48,37.56,37.46,37.54,16200.0,20.5092,20.5529,20.4982,20.542,16200.0
2007-05-01 13:20:00,37.54,37.54,37.49,37.49,9450.0,20.542,20.542,20.5146,20.5146,9450.0
2007-05-01 13:25:00,37.51,37.56,37.51,37.54,18900.0,20.5256,20.5529,20.5256,20.542,18900.0
2007-05-01 13:30:00,37.54,37.57,37.52,37.56,15750.0,20.542,20.5584,20.531,20.5529,15750.0
2007-05-01 13:35:00,37.55,37.67,37.55,37.64,31725.0,20.5475,20.6131,20.5475,20.5967,31725.0
2007-05-01 13:40:00,37.64,37.68,37.58,37.61,61200.0,20.5967,20.6186,20.5639,20.5803,61200.0
2007-05-01 13:45:00,37.61,37.68,37.58,37.67,24750.0,20.5803,20.6186,20.5639,20.6131,24750.0
2007-05-01 13:50:00,37.67,37.7,37.64,37.66,51525.0,20.6131,20.6295,20.5967,20.6077,51525.0
2007-05-01 13:55:00,37.67,37.71,37.64,37.65,30150.0,20.6131,20.635,20.5967,20.6022,30150.0
2007-05-01 14:00:00,37.65,37.66,37.6,37.62,21150.0,20.6022,20.6077,20.5748,20.5858,21150.0
2007-05-01 14:05:00,37.61,37.63,37.56,37.56,20025.0,20.5803,20.5912,20.5529,20.5529,20025.0
2007-05-01 14:10:00,37.56,37.62,37.56,37.61,37350.0,20.5529,20.5858,20.5529,20.5803,37350.0
2007-05-01 14:15:00,37.62,37.67,37.59,37.61,20475.0,20.5858,20.6131,20.5693,20.5803,20475.0
2007-05-01 14:20:00,37.62,37.76,37.62,37.72,65025.0,20.5858,20.6624,20.5858,20.6405,65025.0
2007-05-01 14:25:00,37.69,37.73,37.66,37.72,15975.0,20.6241,20.646,20.6077,20.6405,15975.0
2007-05-01 14:30:00,37.72,37.74,37.69,37.73,21375.0,20.6405,20.6514,20.6241,20.646,21375.0
2007-05-01 14:35:00,37.73,37.81,37.72,37.8,60975.0,20.646,20.6897,20.6405,20.6843,60975.0
2007-05-01 14:40:00,37.79,37.88,37.78,37.86,61200.0,20.6788,20.728,20.6733,20.7171,61200.0
2007-05-01 14:45:00,37.84,37.88,37.82,37.87,38250.0,20.7061,20.728,20.6952,20.7226,38250.0
2007-05-01 14:50:00,37.87,37.87,37.78,37.82,35550.0,20.7226,20.7226,20.6733,20.6952,35550.0
2007-05-01 14:55:00,37.81,37.86,37.81,37.82,31500.0,20.6897,20.7171,20.6897,20.6952,31500.0
2007-05-01 15:00:00,37.82,37.87,37.81,37.83,33750.0,20.6952,20.7226,20.6897,20.7007,33750.0
2007-05-01 15:05:00,37.83,37.83,37.76,37.78,33525.0,20.7007,20.7007,20.6624,20.6733,33525.0
2007-05-01 15:10:00,37.79,37.89,37.78,37.84,59175.0,20.6788,20.7335,20.6733,20.7061,59175.0
2007-05-01 15:15:00,37.83,37.84,37.77,37.81,31500.0,20.7007,20.7061,20.6678,20.6897,31500.0
2007-05-01 15:20:00,37.79,37.86,37.77,37.77,32400.0,20.6788,20.7171,20.6678,20.6678,32400.0
2007-05-01 15:25:00,37.78,37.84,37.77,37.8,65925.0,20.6733,20.7061,20.6678,20.6843,65925.0
2007-05-01 15:30:00,37.8,37.89,37.79,37.88,60075.0,20.6843,20.7335,20.6788,20.728,60075.0
2007-05-01 15:35:00,37.88,37.88,37.81,37.83,44100.0,20.728,20.728,20.6897,20.7007,44100.0
2007-05-01 15:40:00,37.84,37.87,37.84,37.86,20925.0,20.7061,20.7226,20.7061,20.7171,20925.0
2007-05-01 15:45:00,37.85,37.86,37.83,37.84,30600.0,20.7116,20.7171,20.7007,20.7061,30600.0
2007-05-01 15:50:00,37.83,37.85,37.76,37.77,50175.0,20.7007,20.7116,20.6624,20.6678,50175.0
2007-05-01 15:55:00,37.77,37.86,37.77,37.86,87075.0,20.6678,20.7171,20.6678,20.7171,87075.0
2007-05-02 09:30:00,37.81,37.81,37.49,37.63,92025.0,20.6897,20.6897,20.5146,20.5912,92025.0
2007-05-02 09:35:00,37.63,37.92,37.56,37.9,73800.0,20.5912,20.7499,20.5529,20.739,73800.0
2007-05-02 09:40:00,37.9,37.9,37.84,37.87,24750.0,20.739,20.739,20.7061,20.7226,24750.0
2007-05-02 09:45:00,37.88,37.91,37.83,37.85,37125.0,20.728,20.7445,20.7007,20.7116,37125.0
2007-05-02 09:50:00,37.85,37.87,37.8,37.86,27225.0,20.7116,20.7226,20.6843,20.7171,27225.0
2007-05-02 09:55:00,37.85,37.89,37.84,37.88,30150.0,20.7116,20.7335,20.7061,20.728,30150.0
2007-05-02 10:00:00,37.88,38.1,37.88,38.09,40500.0,20.728,20.8484,20.728,20.8429,40500.0
2007-05-02 10:05:00,38.1,38.17,38.08,38.12,42750.0,20.8484,20.8867,20.8375,20.8594,42750.0
2007-05-02 10:10:00,38.12,38.28,38.09,38.27,68175.0,20.8594,20.9469,20.8429,20.9414,68175.0
2007-05-02 10:15:00,38.29,38.36,38.23,38.23,33075.0,20.9524,20.9907,20.9196,20.9196,33075.0
2007-05-02 10:20:00,38.22,38.24,38.16,38.22,19125.0,20.9141,20.925,20.8813,20.9141,19125.0
2007-05-02 10:25:00,38.23,38.23,38.18,38.18,26775.0,20.9196,20.9196,20.8922,20.8922,26775.0
2007-05-02 10:30:00,38.16,38.25,38.13,38.24,26775.0,20.8813,20.9305,20.8648,20.925,26775.0
2007-05-02 10:35:00,38.21,38.32,38.21,38.28,38925.0,20.9086,20.9688,20.9086,20.9469,38925.0
2007-05-02 10:40:00,38.28,38.34,38.28,38.31,23400.0,20.9469,20.9797,20.9469,20.9633,23400.0
2007-05-02 10:45:00,38.33,38.33,38.31,38.32,40500.0,20.9743,20.9743,20.9633,20.9688,40500.0
2007-05-02 10:50:00,38.32,38.32,38.24,38.24,26100.0,20.9688,20.9688,20.925,20.925,26100.0
2007-05-02 10:55:00,38.23,38.31,38.23,38.3,22950.0,20.9196,20.9633,20.9196,20.9579,22950.0
2007-05-02 11:00:00,38.29,38.29,38.2,38.2,25200.0,20.9524,20.9524,20.9031,20.9031,25200.0
2007-05-02 11:05:00,38.21,38.21,38.19,38.2,19575.0,20.9086,20.9086,20.8977,20.9031,19575.0
2007-05-02 11:10:00,38.2,38.24,38.18,38.23,25650.0,20.9031,20.925,20.8922,20.9196,25650.0
2007-05-02 11:15:00,38.24,38.24,38.22,38.24,23850.0,20.925,20.925,20.9141,20.925,23850.0
2007-05-02 11:20:00,38.23,38.24,38.21,38.23,34425.0,20.9196,20.925,20.9086,20.9196,34425.0
2007-05-02 11:25:00,38.23,38.24,38.22,38.23,19575.0,20.9196,20.925,20.9141,20.9196,19575.0
2007-05-02 11:30:00,38.22,38.24,38.22,38.22,21825.0,20.9141,20.925,20.9141,20.9141,21825.0
2007-05-02 11:35:00,38.23,38.24,38.21,38.22,36225.0,20.9196,20.925,20.9086,20.9141,36225.0
2007-05-02 11:40:00,38.21,38.24,38.21,38.23,22950.0,20.9086,20.925,20.9086,20.9196,22950.0
2007-05-02 11:45:00,38.23,38.24,38.22,38.24,13950.0,20.9196,20.925,20.9141,20.925,13950.0
2007-05-02 11:50:00,38.24,38.25,38.22,38.23,24300.0,20.925,20.9305,20.9141,20.9196,24300.0
2007-05-02 11:55:00,38.23,38.24,38.22,38.23,20475.0,20.9196,20.925,20.9141,20.9196,20475.0
2007-05-02 12:00:00,38.24,38.26,38.22,38.25,29025.0,20.925,20.936,20.9141,20.9305,29025.0
2007-05-02 12:05:00,38.25,38.3,38.23,38.26,19350.0,20.9305,20.9579,20.9196,20.936,19350.0
2007-05-02 12:10:00,38.25,38.25,38.24,38.25,9675.0,20.9305,20.9305,20.925,20.9305,9675.0
2007-05-02 12:15:00,38.25,38.28,38.24,38.26,18225.0,20.9305,20.9469,20.925,20.936,18225.0
2007-05-02 12:20:00,38.27,38.35,38.27,38.35,25200.0,20.9414,20.9852,20.9414,20.9852,25200.0
2007-05-02 12:25:00,38.34,38.35,38.32,38.35,11025.0,20.9797,20.9852,20.9688,20.9852,11025.0
2007-05-02 12:30:00,38.33,38.35,38.24,38.25,23625.0,20.9743,20.9852,20.925,20.9305,23625.0
2007-05-02 12:35:00,38.28,38.28,38.24,38.27,16650.0,20.9469,20.9469,20.925,20.9414,16650.0
2007-05-02 12:40:00,38.26,38.3,38.25,38.28,14400.0,20.936,20.9579,20.9305,20.9469,14400.0
2007-05-02 12:45:00,38.28,38.32,38.26,38.28,21150.0,20.9469,20.9688,20.936,20.9469,21150.0
2007-05-02 12:50:00,38.28,38.3,38.26,38.28,19350.0,20.9469,20.9579,20.936,20.9469,19350.0
2007-05-02 12:55:00,38.28,38.29,38.24,38.26,20475.0,20.9469,20.9524,20.925,20.936,20475.0
2007-05-02 13:00:00,38.26,38.29,38.24,38.25,22275.0,20.936,20.9524,20.925,20.9305,22275.0
2007-05-02 13:05:00,38.25,38.32,38.24,38.31,39600.0,20.9305,20.9688,20.925,20.9633,39600.0
2007-05-02 13:10:00,38.3,38.3,38.25,38.27,15750.0,20.9579,20.9579,20.9305,20.9414,15750.0
2007-05-02 13:15:00,38.27,38.29,38.27,38.28,24525.0,20.9414,20.9524,20.9414,20.9469,24525.0
2007-05-02 13:20:00,38.3,38.31,38.27,38.28,28125.0,20.9579,20.9633,20.9414,20.9469,28125.0
2007-05-02 13:25:00,38.29,38.33,38.28,38.28,26100.0,20.9524,20.9743,20.9469,20.9469,26100.0
2007-05-02 13:30:00,38.28,38.31,38.27,38.27,31950.0,20.9469,20.9633,20.9414,20.9414,31950.0
2007-05-02 13:35:00,38.27,38.34,38.27,38.32,35100.0,20.9414,20.9797,20.9414,20.9688,35100.0
2007-05-02 13:40:00,38.32,38.34,38.27,38.32,14850.0,20.9688,20.9797,20.9414,20.9688,14850.0
2007-05-02 13:45:00,38.31,38.32,38.28,38.28,9900.0,20.9633,20.9688,20.9469,20.9469,9900.0
2007-05-02 13:50:00,38.29,38.32,38.27,38.3,20025.0,20.9524,20.9688,20.9414,20.9579,20025.0
2007-05-02 13:55:00,38.31,38.32,38.28,38.32,12825.0,20.9633,20.9688,20.9469,20.9688,12825.0
2007-05-02 14:00:00,38.3,38.32,38.27,38.27,9000.0,20.9579,20.9688,20.9414,20.9414,9000.0
2007-05-02 14:05:00,38.28,38.28,38.27,38.27,6750.0,20.9469,20.9469,20.9414,20.9414,6750.0
2007-05-02 14:10:00,38.28,38.33,38.27,38.31,33300.0,20.9469,20.9743,20.9414,20.9633,33300.0
2007-05-02 14:15:00,38.3,38.36,38.3,38.32,32175.0,20.9579,20.9907,20.9579,20.9688,32175.0
2007-05-02 14:20:00,38.33,38.35,38.3,38.32,31275.0,20.9743,20.9852,20.9579,20.9688,31275.0
2007-05-02 14:25:00,38.32,38.32,38.26,38.28,16875.0,20.9688,20.9688,20.936,20.9469,16875.0
2007-05-02 14:30:00,38.28,38.28,38.25,38.27,29025.0,20.9469,20.9469,20.9305,20.9414,29025.0
2007-05-02 14:35:00,38.27,38.28,38.26,38.27,8325.0,20.9414,20.9469,20.936,20.9414,8325.0
2007-05-02 14:40:00,38.27,38.28,38.27,38.28,18225.0,20.9414,20.9469,20.9414,20.9469,18225.0
2007-05-02 14:45:00,38.28,38.28,38.26,38.27,24525.0,20.9469,20.9469,20.936,20.9414,24525.0
2007-05-02 14:50:00,38.27,38.27,38.23,38.25,37575.0,20.9414,20.9414,20.9196,20.9305,37575.0
2007-05-02 14:55:00,38.26,38.28,38.25,38.28,28575.0,20.936,20.9469,20.9305,20.9469,28575.0
2007-05-02 15:00:00,38.27,38.33,38.27,38.27,45225.0,20.9414,20.9743,20.9414,20.9414,45225.0
2007-05-02 15:05:00,38.27,38.3,38.26,38.28,45900.0,20.9414,20.9579,20.936,20.9469,45900.0
2007-05-02 15:10:00,38.28,38.31,38.28,38.31,30825.0,20.9469,20.9633,20.9469,20.9633,30825.0
2007-05-02 15:15:00,38.31,38.32,38.28,38.28,31275.0,20.9633,20.9688,20.9469,20.9469,31275.0
2007-05-02 15:20:00,38.28,38.28,38.27,38.28,59850.0,20.9469,20.9469,20.9414,20.9469,59850.0
2007-05-02 15:25:00,38.27,38.32,38.27,38.32,56925.0,20.9414,20.9688,20.9414,20.9688,56925.0
2007-05-02 15:30:00,38.32,38.32,38.28,38.32,24300.0,20.9688,20.9688,20.9469,20.9688,24300.0
2007-05-02 15:35:00,38.32,38.34,38.29,38.29,32175.0,20.9688,20.9797,20.9524,20.9524,32175.0
2007-05-02 15:40:00,38.29,38.31,38.27,38.29,59175.0,20.9524,20.9633,20.9414,20.9524,59175.0
2007-05-02 15:45:00,38.29,38.35,38.28,38.32,42300.0,20.9524,20.9852,20.9469,20.9688,42300.0
2007-05-02 15:50:00,38.33,38.37,37.86,38.35,110025.0,20.9743,20.9962,20.7171,20.9852,110025.0
2007-05-02 15:55:00,38.35,38.44,38.34,38.43,122850.0,20.9852,21.0345,20.9797,21.029,122850.0
2007-05-03 09:30:00,38.56,38.57,38.27,38.45,80325.0,21.1001,21.1056,20.9414,21.0399,80325.0
2007-05-03 09:35:00,38.45,38.55,38.39,38.54,30150.0,21.0399,21.0947,21.0071,21.0892,30150.0
2007-05-03 09:40:00,38.54,38.54,38.45,38.52,27000.0,21.0892,21.0892,21.0399,21.0782,27000.0
2007-05-03 09:45:00,38.52,38.55,38.45,38.54,18450.0,21.0782,21.0947,21.0399,21.0892,18450.0
2007-05-03 09:50:00,38.51,38.53,38.45,38.49,15750.0,21.0728,21.0837,21.0399,21.0618,15750.0
2007-05-03 09:55:00,38.49,38.49,38.42,38.49,43200.0,21.0618,21.0618,21.0235,21.0618,43200.0
2007-05-03 10:00:00,38.5,38.56,38.48,38.48,27900.0,21.0673,21.1001,21.0564,21.0564,27900.0
2007-05-03 10:05:00,38.45,38.47,38.36,38.39,80775.0,21.0399,21.0509,20.9907,21.0071,80775.0
2007-05-03 10:10:00,38.41,38.41,38.27,38.28,66375.0,21.0181,21.0181,20.9414,20.9469,66375.0
2007-05-03 10:15:00,38.27,38.32,38.25,38.31,33300.0,20.9414,20.9688,20.9305,20.9633,33300.0
2007-05-03 10:20:00,38.3,38.4,38.27,38.4,53325.0,20.9579,21.0126,20.9414,21.0126,53325.0
2007-05-03 10:25:00,38.39,38.44,38.32,38.36,23175.0,21.0071,21.0345,20.9688,20.9907,23175.0
2007-05-03 10:30:00,38.34,38.35,38.29,38.32,8775.0,20.9797,20.9852,20.9524,20.9688,8775.0
2007-05-03 10:35:00,38.32,38.37,38.28,38.32,22500.0,20.9688,20.9962,20.9469,20.9688,22500.0
2007-05-03 10:40:00,38.32,38.44,38.32,38.43,27675.0,20.9688,21.0345,20.9688,21.029,27675.0
2007-05-03 10:45:00,38.43,38.44,38.35,38.38,19125.0,21.029,21.0345,20.9852,21.0016,19125.0
2007-05-03 10:50:00,38.36,38.42,38.35,38.35,15300.0,20.9907,21.0235,20.9852,20.9852,15300.0
2007-05-03 10:55:00,38.35,38.44,38.35,38.39,15750.0,20.9852,21.0345,20.9852,21.0071,15750.0
2007-05-03 11:00:00,38.38,38.38,38.24,38.24,77850.0,21.0016,21.0016,20.925,20.925,77850.0
2007-05-03 11:05:00,38.24,38.27,38.22,38.24,50400.0,20.925,20.9414,20.9141,20.925,50400.0
2007-05-03 11:10:00,38.23,38.31,38.23,38.31,22275.0,20.9196,20.9633,20.9196,20.9633,22275.0
2007-05-03 11:15:00,38.29,38.31,38.28,38.31,8325.0,20.9524,20.9633,20.9469,20.9633,8325.0
2007-05-03 11:20:00,38.31,38.43,38.31,38.41,34875.0,20.9633,21.029,20.9633,21.0181,34875.0
2007-05-03 11:25:00,38.43,38.53,38.43,38.47,17775.0,21.029,21.0837,21.029,21.0509,17775.0
2007-05-03 11:30:00,38.45,38.46,38.4,38.41,12600.0,21.0399,21.0454,21.0126,21.0181,12600.0
2007-05-03 11:35:00,38.4,38.46,38.4,38.45,18000.0,21.0126,21.0454,21.0126,21.0399,18000.0
2007-05-03 11:40:00,38.44,38.48,38.43,38.47,14850.0,21.0345,21.0564,21.029,21.0509,14850.0
2007-05-03 11:45:00,38.48,38.48,38.45,38.47,6750.0,21.0564,21.0564,21.0399,21.0509,6750.0
2007-05-03 11:50:00,38.48,38.48,38.4,38.4,13050.0,21.0564,21.0564,21.0126,21.0126,13050.0
2007-05-03 11:55:00,38.4,38.46,38.4,38.44,14625.0,21.0126,21.0454,21.0126,21.0345,14625.0
2007-05-03 12:00:00,38.43,38.46,38.33,38.33,24300.0,21.029,21.0454,20.9743,20.9743,24300.0
2007-05-03 12:05:00,38.34,38.39,38.32,38.35,49950.0,20.9797,21.0071,20.9688,20.9852,49950.0
2007-05-03 12:10:00,38.34,38.36,38.27,38.29,29700.0,20.9797,20.9907,20.9414,20.9524,29700.0
2007-05-03 12:15:00,38.28,38.32,38.27,38.27,17100.0,20.9469,20.9688,20.9414,20.9414,17100.0
2007-05-03 12:20:00,38.27,38.29,38.25,38.28,18000.0,20.9414,20.9524,20.9305,20.9469,18000.0
2007-05-03 12:25:00,38.28,38.28,38.23,38.24,57600.0,20.9469,20.9469,20.9196,20.925,57600.0
2007-05-03 12:30:00,38.24,38.24,38.18,38.2,30150.0,20.925,20.925,20.8922,20.9031,30150.0
2007-05-03 12:35:00,38.18,38.24,38.18,38.24,12600.0,20.8922,20.925,20.8922,20.925,12600.0
2007-05-03 12:40:00,38.23,38.24,38.23,38.24,6525.0,20.9196,20.925,20.9196,20.925,6525.0
2007-05-03 12:45:00,38.24,38.26,38.24,38.26,11700.0,20.925,20.936,20.925,20.936,11700.0
2007-05-03 12:50:00,38.26,38.36,38.26,38.36,8550.0,20.936,20.9907,20.936,20.9907,8550.0
2007-05-03 12:55:00,38.35,38.47,38.34,38.4,35550.0,20.9852,21.0509,20.9797,21.0126,35550.0
2007-05-03 13:00:00,38.38,38.47,38.38,38.44,20475.0,21.0016,21.0509,21.0016,21.0345,20475.0
2007-05-03 13:05:00,38.44,38.44,38.37,38.37,3825.0,21.0345,21.0345,20.9962,20.9962,3825.0
2007-05-03 13:10:00,38.37,38.38,38.32,38.38,10800.0,20.9962,21.0016,20.9688,21.0016,10800.0
2007-05-03 13:15:00,38.35,38.36,38.29,38.3,4725.0,20.9852,20.9907,20.9524,20.9579,4725.0
2007-05-03 13:20:00,38.28,38.28,38.25,38.26,20025.0,20.9469,20.9469,20.9305,20.936,20025.0
2007-05-03 13:25:00,38.26,38.26,38.22,38.24,18450.0,20.936,20.936,20.9141,20.925,18450.0
2007-05-03 13:30:00,38.24,38.28,38.24,38.28,7425.0,20.925,20.9469,20.925,20.9469,7425.0
2007-05-03 13:35:00,38.28,38.35,38.28,38.35,24525.0,20.9469,20.9852,20.9469,20.9852,24525.0
2007-05-03 13:40:00,38.35,38.38,38.35,38.38,4275.0,20.9852,21.0016,20.9852,21.0016,4275.0
2007-05-03 13:45:00,38.38,38.43,38.36,38.41,11700.0,21.0016,21.029,20.9907,21.0181,11700.0
2007-05-03 13:50:00,38.42,38.43,38.39,38.4,13725.0,21.0235,21.029,21.0071,21.0126,13725.0
2007-05-03 13:55:00,38.39,38.46,38.39,38.46,23850.0,21.0071,21.0454,21.0071,21.0454,23850.0
2007-05-03 14:00:00,38.45,38.45,38.38,38.42,11475.0,21.0399,21.0399,21.0016,21.0235,11475.0
2007-05-03 14:05:00,38.42,38.43,38.37,38.39,14400.0,21.0235,21.029,20.9962,21.0071,14400.0
2007-05-03 14:10:00,38.37,38.44,38.37,38.44,18450.0,20.9962,21.0345,20.9962,21.0345,18450.0
2007-05-03 14:15:00,38.43,38.44,38.4,38.44,60075.0,21.029,21.0345,21.0126,21.0345,60075.0
2007-05-03 14:20:00,38.43,38.43,38.4,38.42,22050.0,21.029,21.029,21.0126,21.0235,22050.0
2007-05-03 14:25:00,38.4,38.44,38.39,38.44,12375.0,21.0126,21.0345,21.0071,21.0345,12375.0
2007-05-03 14:30:00,38.42,38.46,38.37,38.39,13500.0,21.0235,21.0454,20.9962,21.0071,13500.0
2007-05-03 14:35:00,38.39,38.4,38.34,38.35,34875.0,21.0071,21.0126,20.9797,20.9852,34875.0
2007-05-03 14:40:00,38.34,38.4,38.33,38.39,15975.0,20.9797,21.0126,20.9743,21.0071,15975.0
2007-05-03 14:45:00,38.39,38.42,38.39,38.42,8775.0,21.0071,21.0235,21.0071,21.0235,8775.0
2007-05-03 14:50:00,38.42,38.47,38.42,38.47,24975.0,21.0235,21.0509,21.0235,21.0509,24975.0
2007-05-03 14:55:00,38.46,38.54,38.46,38.52,37125.0,21.0454,21.0892,21.0454,21.0782,37125.0
2007-05-03 15:00:00,38.5,38.53,38.5,38.52,24750.0,21.0673,21.0837,21.0673,21.0782,24750.0
2007-05-03 15:05:00,38.53,38.56,38.52,38.53,53100.0,21.0837,21.1001,21.0782,21.0837,53100.0
2007-05-03 15:10:00,38.54,38.6,38.52,38.52,43425.0,21.0892,21.122,21.0782,21.0782,43425.0
2007-05-03 15:15:00,38.52,38.58,38.52,38.54,18225.0,21.0782,21.1111,21.0782,21.0892,18225.0
2007-05-03 15:20:00,38.54,38.56,38.53,38.53,17550.0,21.0892,21.1001,21.0837,21.0837,17550.0
2007-05-03 15:25:00,38.53,38.54,38.51,38.52,25650.0,21.0837,21.0892,21.0728,21.0782,25650.0
2007-05-03 15:30:00,38.51,38.53,38.45,38.46,30150.0,21.0728,21.0837,21.0399,21.0454,30150.0
2007-05-03 15:35:00,38.46,38.48,38.45,38.47,50850.0,21.0454,21.0564,21.0399,21.0509,50850.0
2007-05-03 15:40:00,38.46,38.47,38.43,38.43,40950.0,21.0454,21.0509,21.029,21.029,40950.0
2007-05-03 15:45:00,38.43,38.44,38.43,38.44,48825.0,21.029,21.0345,21.029,21.0345,48825.0
2007-05-03 15:50:00,38.44,38.46,38.43,38.46,48150.0,21.0345,21.0454,21.029,21.0454,48150.0
2007-05-03 15:55:00,38.46,38.53,38.45,38.53,87525.0,21.0454,21.0837,21.0399,21.0837,87525.0
2007-05-04 09:30:00,38.56,38.71,38.35,38.52,133875.0,21.1001,21.1822,20.9852,21.0782,133875.0
2007-05-04 09:35:00,38.5,38.52,38.43,38.44,22050.0,21.0673,21.0782,21.029,21.0345,22050.0
2007-05-04 09:40:00,38.42,38.67,38.4,38.63,35775.0,21.0235,21.1603,21.0126,21.1384,35775.0
2007-05-04 09:45:00,38.66,38.8,38.64,38.78,105750.0,21.1549,21.2315,21.1439,21.2205,105750.0
2007-05-04 09:50:00,38.77,39.0,38.77,38.97,83025.0,21.215,21.3409,21.215,21.3245,83025.0
2007-05-04 09:55:00,38.99,39.04,38.92,38.92,41400.0,21.3354,21.3628,21.2971,21.2971,41400.0
2007-05-04 10:00:00,38.92,39.01,38.84,38.92,63675.0,21.2971,21.3464,21.2534,21.2971,63675.0
2007-05-04 10:05:00,38.95,39.06,38.95,39.0,34650.0,21.3135,21.3737,21.3135,21.3409,34650.0
2007-05-04 10:10:00,39.0,39.11,39.0,39.05,38025.0,21.3409,21.4011,21.3409,21.3683,38025.0
2007-05-04 10:15:00,39.06,39.08,39.03,39.07,45000.0,21.3737,21.3847,21.3573,21.3792,45000.0
2007-05-04 10:20:00,39.06,39.06,38.97,39.01,33975.0,21.3737,21.3737,21.3245,21.3464,33975.0
2007-05-04 10:25:00,39.0,39.18,39.0,39.17,79425.0,21.3409,21.4394,21.3409,21.4339,79425.0
2007-05-04 10:30:00,39.17,39.18,39.02,39.02,29250.0,21.4339,21.4394,21.3518,21.3518,29250.0
2007-05-04 10:35:00,39.02,39.02,38.92,38.93,47475.0,21.3518,21.3518,21.2971,21.3026,47475.0
2007-05-04 10:40:00,38.92,38.93,38.85,38.92,27000.0,21.2971,21.3026,21.2588,21.2971,27000.0
2007-05-04 10:45:00,38.92,38.96,38.92,38.96,13725.0,21.2971,21.319,21.2971,21.319,13725.0
2007-05-04 10:50:00,38.96,39.05,38.96,39.04,22500.0,21.319,21.3683,21.319,21.3628,22500.0
2007-05-04 10:55:00,39.04,39.08,39.04,39.06,20025.0,21.3628,21.3847,21.3628,21.3737,20025.0
2007-05-04 11:00:00,39.06,39.11,39.04,39.09,16650.0,21.3737,21.4011,21.3628,21.3902,16650.0
2007-05-04 11:05:00,39.09,39.1,39.01,39.02,16650.0,21.3902,21.3956,21.3464,21.3518,16650.0
2007-05-04 11:10:00,39.02,39.03,38.95,38.97,13050.0,21.3518,21.3573,21.3135,21.3245,13050.0
2007-05-04 11:15:00,38.98,38.98,38.92,38.92,15525.0,21.33,21.33,21.2971,21.2971,15525.0
2007-05-04 11:20:00,38.92,38.93,38.84,38.86,15975.0,21.2971,21.3026,21.2534,21.2643,15975.0
2007-05-04 11:25:00,38.86,38.86,38.75,38.77,27675.0,21.2643,21.2643,21.2041,21.215,27675.0
2007-05-04 11:30:00,38.77,38.78,38.72,38.72,30600.0,21.215,21.2205,21.1877,21.1877,30600.0
2007-05-04 11:35:00,38.72,38.84,38.72,38.84,28800.0,21.1877,21.2534,21.1877,21.2534,28800.0
2007-05-04 11:40:00,38.84,38.92,38.83,38.92,18900.0,21.2534,21.2971,21.2479,21.2971,18900.0
2007-05-04 11:45:00,38.92,39.03,38.91,39.03,22275.0,21.2971,21.3573,21.2917,21.3573,22275.0
2007-05-04 11:50:00,39.02,39.04,38.98,38.98,15975.0,21.3518,21.3628,21.33,21.33,15975.0
2007-05-04 11:55:00,38.99,38.99,38.86,38.87,21600.0,21.3354,21.3354,21.2643,21.2698,21600.0
2007-05-04 12:00:00,38.86,38.86,38.78,38.79,33075.0,21.2643,21.2643,21.2205,21.226,33075.0
2007-05-04 12:05:00,38.79,38.8,38.77,38.79,26325.0,21.226,21.2315,21.215,21.226,26325.0
2007-05-04 12:10:00,38.78,38.79,38.67,38.68,24300.0,21.2205,21.226,21.1603,21.1658,24300.0
2007-05-04 12:15:00,38.69,38.69,38.54,38.56,59400.0,21.1713,21.1713,21.0892,21.1001,59400.0
2007-05-04 12:20:00,38.55,38.57,38.37,38.4,113850.0,21.0947,21.1056,20.9962,21.0126,113850.0
2007-05-04 12:25:00,38.39,38.41,38.36,38.39,73800.0,21.0071,21.0181,20.9907,21.0071,73800.0
2007-05-04 12:30:00,38.38,38.41,38.29,38.38,83700.0,21.0016,21.0181,20.9524,21.0016,83700.0
2007-05-04 12:35:00,38.38,38.44,38.34,38.4,38700.0,21.0016,21.0345,20.9797,21.0126,38700.0
2007-05-04 12:40:00,38.42,38.45,38.4,38.4,36675.0,21.0235,21.0399,21.0126,21.0126,36675.0
2007-05-04 12:45:00,38.4,38.45,38.39,38.45,24300.0,21.0126,21.0399,21.0071,21.0399,24300.0
2007-05-04 12:50:00,38.45,38.51,38.42,38.51,33750.0,21.0399,21.0728,21.0235,21.0728,33750.0
2007-05-04 12:55:00,38.51,38.55,38.49,38.55,15075.0,21.0728,21.0947,21.0618,21.0947,15075.0
2007-05-04 13:00:00,38.55,38.56,38.5,38.56,40050.0,21.0947,21.1001,21.0673,21.1001,40050.0
2007-05-04 13:05:00,38.56,38.56,38.51,38.51,41175.0,21.1001,21.1001,21.0728,21.0728,41175.0
2007-05-04 13:10:00,38.51,38.57,38.51,38.54,32175.0,21.0728,21.1056,21.0728,21.0892,32175.0
2007-05-04 13:15:00,38.54,38.56,38.53,38.56,22950.0,21.0892,21.1001,21.0837,21.1001,22950.0
2007-05-04 13:20:00,38.56,38.61,38.55,38.6,28125.0,21.1001,21.1275,21.0947,21.122,28125.0
2007-05-04 13:25:00,38.59,38.6,38.53,38.54,24975.0,21.1165,21.122,21.0837,21.0892,24975.0
2007-05-04 13:30:00,38.54,38.54,38.48,38.48,19800.0,21.0892,21.0892,21.0564,21.0564,19800.0
2007-05-04 13:35:00,38.48,38.48,38.41,38.44,30375.0,21.0564,21.0564,21.0181,21.0345,30375.0
2007-05-04 13:40:00,38.44,38.48,38.42,38.47,28800.0,21.0345,21.0564,21.0235,21.0509,28800.0
2007-05-04 13:45:00,38.47,38.48,38.45,38.48,17100.0,21.0509,21.0564,21.0399,21.0564,17100.0
2007-05-04 13:50:00,38.47,38.48,38.46,38.46,22275.0,21.0509,21.0564,21.0454,21.0454,22275.0
2007-05-04 13:55:00,38.46,38.47,38.32,38.36,71325.0,21.0454,21.0509,20.9688,20.9907,71325.0
2007-05-04 14:00:00,38.37,38.4,38.32,38.4,43650.0,20.9962,21.0126,20.9688,21.0126,43650.0
2007-05-04 14:05:00,38.38,38.38,38.32,38.34,35325.0,21.0016,21.0016,20.9688,20.9797,35325.0
2007-05-04 14:10:00,38.35,38.44,38.35,38.43,34425.0,20.9852,21.0345,20.9852,21.029,34425.0
2007-05-04 14:15:00,38.42,38.45,38.41,38.45,22725.0,21.0235,21.0399,21.0181,21.0399,22725.0
2007-05-04 14:20:00,38.44,38.46,38.43,38.43,16425.0,21.0345,21.0454,21.029,21.029,16425.0
2007-05-04 14:25:00,38.43,38.43,38.4,38.41,13275.0,21.029,21.029,21.0126,21.0181,13275.0
2007-05-04 14:30:00,38.41,38.43,38.4,38.41,28125.0,21.0181,21.029,21.0126,21.0181,28125.0
2007-05-04 14:35:00,38.41,38.42,38.31,38.38,52875.0,21.0181,21.0235,20.9633,21.0016,52875.0
2007-05-04 14:40:00,38.37,38.37,38.33,38.35,34875.0,20.9962,20.9962,20.9743,20.9852,34875.0
2007-05-04 14:45:00,38.34,38.4,38.33,38.4,41625.0,20.9797,21.0126,20.9743,21.0126,41625.0
2007-05-04 14:50:00,38.39,38.42,38.39,38.42,25875.0,21.0071,21.0235,21.0071,21.0235,25875.0
2007-05-04 14:55:00,38.41,38.45,38.41,38.45,22050.0,21.0181,21.0399,21.0181,21.0399,22050.0
2007-05-04 15:00:00,38.45,38.52,38.44,38.52,45225.0,21.0399,21.0782,21.0345,21.0782,45225.0
2007-05-04 15:05:00,38.52,38.53,38.49,38.5,17775.0,21.0782,21.0837,21.0618,21.0673,17775.0
2007-05-04 15:10:00,38.51,38.54,38.5,38.53,20925.0,21.0728,21.0892,21.0673,21.0837,20925.0
2007-05-04 15:15:00,38.54,38.56,38.51,38.54,34650.0,21.0892,21.1001,21.0728,21.0892,34650.0
2007-05-04 15:20:00,38.54,38.58,38.54,38.57,43650.0,21.0892,21.1111,21.0892,21.1056,43650.0
2007-05-04 15:25:00,38.57,38.64,38.57,38.64,60075.0,21.1056,21.1439,21.1056,21.1439,60075.0
2007-05-04 15:30:00,38.64,38.68,38.64,38.67,34425.0,21.1439,21.1658,21.1439,21.1603,34425.0
2007-05-04 15:35:00,38.67,38.68,38.64,38.65,33750.0,21.1603,21.1658,21.1439,21.1494,33750.0
2007-05-04 15:40:00,38.65,38.66,38.58,38.6,54675.0,21.1494,21.1549,21.1111,21.122,54675.0
2007-05-04 15:45:00,38.6,38.63,38.54,38.56,73125.0,21.122,21.1384,21.0892,21.1001,73125.0
2007-05-04 15:50:00,38.56,38.62,38.55,38.57,76275.0,21.1001,21.133,21.0947,21.1056,76275.0
2007-05-04 15:55:00,38.57,38.6,38.52,38.56,171450.0,21.1056,21.122,21.0782,21.1001,171450.0
2007-05-07 09:30:00,38.54,38.75,38.52,38.64,92250.0,21.0892,21.2041,21.0782,21.1439,92250.0
2007-05-07 09:35:00,38.64,38.69,38.6,38.67,76950.0,21.1439,21.1713,21.122,21.1603,76950.0
2007-05-07 09:40:00,38.71,38.85,38.68,38.84,23625.0,21.1822,21.2588,21.1658,21.2534,23625.0
2007-05-07 09:45:00,38.85,38.95,38.85,38.95,54000.0,21.2588,21.3135,21.2588,21.3135,54000.0
2007-05-07 09:50:00,38.96,38.98,38.84,38.84,43425.0,21.319,21.33,21.2534,21.2534,43425.0
2007-05-07 09:55:00,38.84,38.86,38.8,38.83,27000.0,21.2534,21.2643,21.2315,21.2479,27000.0
2007-05-07 10:00:00,38.81,38.86,38.75,38.75,81675.0,21.2369,21.2643,21.2041,21.2041,81675.0
2007-05-07 10:05:00,38.76,38.8,38.76,38.8,14400.0,21.2096,21.2315,21.2096,21.2315,14400.0
2007-05-07 10:10:00,38.8,38.84,38.8,38.82,25650.0,21.2315,21.2534,21.2315,21.2424,25650.0
2007-05-07 10:15:00,38.82,38.83,38.69,38.69,34650.0,21.2424,21.2479,21.1713,21.1713,34650.0
2007-05-07 10:20:00,38.69,38.75,38.68,38.75,15525.0,21.1713,21.2041,21.1658,21.2041,15525.0
2007-05-07 10:25:00,38.76,38.76,38.72,38.72,12150.0,21.2096,21.2096,21.1877,21.1877,12150.0
2007-05-07 10:30:00,38.71,38.71,38.62,38.65,27000.0,21.1822,21.1822,21.133,21.1494,27000.0
2007-05-07 10:35:00,38.64,38.66,38.56,38.6,39375.0,21.1439,21.1549,21.1001,21.122,39375.0
2007-05-07 10:40:00,38.59,38.6,38.54,38.56,10575.0,21.1165,21.122,21.0892,21.1001,10575.0
2007-05-07 10:45:00,38.56,38.57,38.46,38.53,34875.0,21.1001,21.1056,21.0454,21.0837,34875.0
2007-05-07 10:50:00,38.54,38.54,38.47,38.47,19350.0,21.0892,21.0892,21.0509,21.0509,19350.0
2007-05-07 10:55:00,38.47,38.47,38.44,38.44,15750.0,21.0509,21.0509,21.0345,21.0345,15750.0
2007-05-07 11:00:00,38.44,38.45,38.41,38.43,12150.0,21.0345,21.0399,21.0181,21.029,12150.0
2007-05-07 11:05:00,38.43,38.43,38.36,38.38,33525.0,21.029,21.029,20.9907,21.0016,33525.0
2007-05-07 11:10:00,38.39,38.44,38.39,38.44,12375.0,21.0071,21.0345,21.0071,21.0345,12375.0
2007-05-07 11:15:00,38.44,38.48,38.44,38.48,16875.0,21.0345,21.0564,21.0345,21.0564,16875.0
2007-05-07 11:20:00,38.47,38.49,38.47,38.49,3825.0,21.0509,21.0618,21.0509,21.0618,3825.0
2007-05-07 11:25:00,38.5,38.56,38.5,38.55,31500.0,21.0673,21.1001,21.0673,21.0947,31500.0
2007-05-07 11:30:00,38.54,38.54,38.48,38.5,17775.0,21.0892,21.0892,21.0564,21.0673,17775.0
2007-05-07 11:35:00,38.5,38.52,38.49,38.52,11475.0,21.0673,21.0782,21.0618,21.0782,11475.0
2007-05-07 11:40:00,38.52,38.56,38.51,38.56,21600.0,21.0782,21.1001,21.0728,21.1001,21600.0
2007-05-07 11:45:00,38.56,38.59,38.55,38.59,23400.0,21.1001,21.1165,21.0947,21.1165,23400.0
2007-05-07 11:50:00,38.59,38.65,38.59,38.6,33075.0,21.1165,21.1494,21.1165,21.122,33075.0
2007-05-07 11:55:00,38.6,38.61,38.51,38.56,58275.0,21.122,21.1275,21.0728,21.1001,58275.0
2007-05-07 12:00:00,38.59,38.59,38.53,38.53,34425.0,21.1165,21.1165,21.0837,21.0837,34425.0
2007-05-07 12:05:00,38.53,38.58,38.53,38.58,22725.0,21.0837,21.1111,21.0837,21.1111,22725.0
2007-05-07 12:10:00,38.58,38.6,38.55,38.59,20475.0,21.1111,21.122,21.0947,21.1165,20475.0
2007-05-07 12:15:00,38.59,38.6,38.57,38.57,16200.0,21.1165,21.122,21.1056,21.1056,16200.0
2007-05-07 12:20:00,38.57,38.67,38.57,38.66,30600.0,21.1056,21.1603,21.1056,21.1549,30600.0
2007-05-07 12:25:00,38.64,38.67,38.64,38.66,11925.0,21.1439,21.1603,21.1439,21.1549,11925.0
2007-05-07 12:30:00,38.66,38.66,38.58,38.59,10125.0,21.1549,21.1549,21.1111,21.1165,10125.0
2007-05-07 12:35:00,38.58,38.58,38.53,38.53,17775.0,21.1111,21.1111,21.0837,21.0837,17775.0
2007-05-07 12:40:00,38.52,38.52,38.45,38.48,15975.0,21.0782,21.0782,21.0399,21.0564,15975.0
2007-05-07 12:45:00,38.48,38.52,38.48,38.5,12150.0,21.0564,21.0782,21.0564,21.0673,12150.0
2007-05-07 12:50:00,38.51,38.54,38.51,38.54,8100.0,21.0728,21.0892,21.0728,21.0892,8100.0
2007-05-07 12:55:00,38.54,38.57,38.47,38.47,13050.0,21.0892,21.1056,21.0509,21.0509,13050.0
2007-05-07 13:00:00,38.48,38.51,38.48,38.48,5625.0,21.0564,21.0728,21.0564,21.0564,5625.0
2007-05-07 13:05:00,38.48,38.48,38.41,38.42,37125.0,21.0564,21.0564,21.0181,21.0235,37125.0
2007-05-07 13:10:00,38.43,38.55,38.43,38.55,14850.0,21.029,21.0947,21.029,21.0947,14850.0
2007-05-07 13:15:00,38.55,38.59,38.52,38.59,15075.0,21.0947,21.1165,21.0782,21.1165,15075.0
2007-05-07 13:20:00,38.59,38.59,38.47,38.48,21825.0,21.1165,21.1165,21.0509,21.0564,21825.0
2007-05-07 13:25:00,38.46,38.48,38.46,38.47,6300.0,21.0454,21.0564,21.0454,21.0509,6300.0
2007-05-07 13:30:00,38.45,38.49,38.45,38.48,15975.0,21.0399,21.0618,21.0399,21.0564,15975.0
2007-05-07 13:35:00,38.49,38.52,38.48,38.52,12825.0,21.0618,21.0782,21.0564,21.0782,12825.0
2007-05-07 13:40:00,38.52,38.59,38.52,38.58,13725.0,21.0782,21.1165,21.0782,21.1111,13725.0
2007-05-07 13:45:00,38.58,38.65,38.58,38.64,34875.0,21.1111,21.1494,21.1111,21.1439,34875.0
2007-05-07 13:50:00,38.64,38.64,38.62,38.64,10800.0,21.1439,21.1439,21.133,21.1439,10800.0
2007-05-07 13:55:00,38.64,38.68,38.63,38.68,32175.0,21.1439,21.1658,21.1384,21.1658,32175.0
2007-05-07 14:00:00,38.67,38.72,38.64,38.7,21150.0,21.1603,21.1877,21.1439,21.1767,21150.0
2007-05-07 14:05:00,38.7,38.74,38.69,38.71,21600.0,21.1767,21.1986,21.1713,21.1822,21600.0
2007-05-07 14:10:00,38.7,38.7,38.67,38.68,9900.0,21.1767,21.1767,21.1603,21.1658,9900.0
2007-05-07 14:15:00,38.68,38.69,38.67,38.68,29250.0,21.1658,21.1713,21.1603,21.1658,29250.0
2007-05-07 14:20:00,38.68,38.69,38.68,38.68,8550.0,21.1658,21.1713,21.1658,21.1658,8550.0
2007-05-07 14:25:00,38.68,38.68,38.67,38.67,8775.0,21.1658,21.1658,21.1603,21.1603,8775.0
2007-05-07 14:30:00,38.67,38.68,38.67,38.67,9450.0,21.1603,21.1658,21.1603,21.1603,9450.0
2007-05-07 14:35:00,38.67,38.68,38.66,38.66,28575.0,21.1603,21.1658,21.1549,21.1549,28575.0
2007-05-07 14:40:00,38.66,38.67,38.62,38.66,57150.0,21.1549,21.1603,21.133,21.1549,57150.0
2007-05-07 14:45:00,38.67,38.68,38.67,38.68,26325.0,21.1603,21.1658,21.1603,21.1658,26325.0
2007-05-07 14:50:00,38.67,38.7,38.64,38.67,31950.0,21.1603,21.1767,21.1439,21.1603,31950.0
2007-05-07 14:55:00,38.67,38.68,38.65,38.65,24975.0,21.1603,21.1658,21.1494,21.1494,24975.0
2007-05-07 15:00:00,38.65,38.68,38.63,38.63,35100.0,21.1494,21.1658,21.1384,21.1384,35100.0
2007-05-07 15:05:00,38.62,38.63,38.56,38.56,9000.0,21.133,21.1384,21.1001,21.1001,9000.0
2007-05-07 15:10:00,38.56,38.61,38.55,38.6,39150.0,21.1001,21.1275,21.0947,21.122,39150.0
2007-05-07 15:15:00,38.6,38.63,38.6,38.61,17775.0,21.122,21.1384,21.122,21.1275,17775.0
2007-05-07 15:20:00,38.62,38.63,38.62,38.62,29250.0,21.133,21.1384,21.133,21.133,29250.0
2007-05-07 15:25:00,38.62,38.63,38.6,38.6,21150.0,21.133,21.1384,21.122,21.122,21150.0
2007-05-07 15:30:00,38.6,38.62,38.6,38.62,14175.0,21.122,21.133,21.122,21.133,14175.0
2007-05-07 15:35:00,38.61,38.64,38.61,38.62,31725.0,21.1275,21.1439,21.1275,21.133,31725.0
2007-05-07 15:40:00,38.62,38.65,38.62,38.65,31050.0,21.133,21.1494,21.133,21.1494,31050.0
2007-05-07 15:45:00,38.65,38.69,38.64,38.68,53550.0,21.1494,21.1713,21.1439,21.1658,53550.0
2007-05-07 15:50:00,38.68,38.68,38.67,38.67,52425.0,21.1658,21.1658,21.1603,21.1603,52425.0
2007-05-07 15:55:00,38.67,38.68,38.67,38.67,39150.0,21.1603,21.1658,21.1603,21.1603,39150.0
2007-05-08 09:30:00,38.64,38.72,38.4,38.41,111375.0,21.1439,21.1877,21.0126,21.0181,111375.0
2007-05-08 09:35:00,38.4,38.41,38.07,38.16,69075.0,21.0126,21.0181,20.832,20.8813,69075.0
2007-05-08 09:40:00,38.13,38.28,38.13,38.19,71775.0,20.8648,20.9469,20.8648,20.8977,71775.0
2007-05-08 09:45:00,38.18,38.23,38.12,38.14,38250.0,20.8922,20.9196,20.8594,20.8703,38250.0
2007-05-08 09:50:00,38.13,38.22,38.11,38.15,51075.0,20.8648,20.9141,20.8539,20.8758,51075.0
2007-05-08 09:55:00,38.16,38.32,38.14,38.28,48600.0,20.8813,20.9688,20.8703,20.9469,48600.0
2007-05-08 10:00:00,38.29,38.37,38.25,38.32,45900.0,20.9524,20.9962,20.9305,20.9688,45900.0
2007-05-08 10:05:00,38.33,38.33,38.26,38.28,35775.0,20.9743,20.9743,20.936,20.9469,35775.0
2007-05-08 10:10:00,38.28,38.28,38.22,38.22,37125.0,20.9469,20.9469,20.9141,20.9141,37125.0
2007-05-08 10:15:00,38.22,38.27,38.17,38.19,56700.0,20.9141,20.9414,20.8867,20.8977,56700.0
2007-05-08 10:20:00,38.19,38.2,38.12,38.13,24300.0,20.8977,20.9031,20.8594,20.8648,24300.0
2007-05-08 10:25:00,38.13,38.26,38.13,38.25,36000.0,20.8648,20.936,20.8648,20.9305,36000.0
2007-05-08 10:30:00,38.27,38.34,38.25,38.28,28575.0,20.9414,20.9797,20.9305,20.9469,28575.0
2007-05-08 10:35:00,38.28,38.31,38.24,38.25,36225.0,20.9469,20.9633,20.925,20.9305,36225.0
2007-05-08 10:40:00,38.24,38.25,38.2,38.22,21150.0,20.925,20.9305,20.9031,20.9141,21150.0
2007-05-08 10:45:00,38.21,38.33,38.21,38.23,26100.0,20.9086,20.9743,20.9086,20.9196,26100.0
2007-05-08 10:50:00,38.21,38.32,38.21,38.32,25650.0,20.9086,20.9688,20.9086,20.9688,25650.0
2007-05-08 10:55:00,38.32,38.4,38.28,38.33,44100.0,20.9688,21.0126,20.9469,20.9743,44100.0
2007-05-08 11:00:00,38.34,38.38,38.29,38.29,19800.0,20.9797,21.0016,20.9524,20.9524,19800.0
2007-05-08 11:05:00,38.3,38.36,38.24,38.24,20700.0,20.9579,20.9907,20.925,20.925,20700.0
2007-05-08 11:10:00,38.23,38.3,38.22,38.26,37350.0,20.9196,20.9579,20.9141,20.936,37350.0
2007-05-08 11:15:00,38.27,38.27,38.24,38.24,12150.0,20.9414,20.9414,20.925,20.925,12150.0
2007-05-08 11:20:00,38.23,38.33,38.22,38.31,27675.0,20.9196,20.9743,20.9141,20.9633,27675.0
2007-05-08 11:25:00,38.32,38.42,38.31,38.33,46350.0,20.9688,21.0235,20.9633,20.9743,46350.0
2007-05-08 11:30:00,38.34,38.35,38.27,38.32,48600.0,20.9797,20.9852,20.9414,20.9688,48600.0
2007-05-08 11:35:00,38.31,38.31,38.22,38.23,27675.0,20.9633,20.9633,20.9141,20.9196,27675.0
2007-05-08 11:40:00,38.24,38.27,38.23,38.26,25875.0,20.925,20.9414,20.9196,20.936,25875.0
2007-05-08 11:45:00,38.27,38.3,38.22,38.23,75150.0,20.9414,20.9579,20.9141,20.9196,75150.0
2007-05-08 11:50:00,38.22,38.24,38.17,38.22,23175.0,20.9141,20.925,20.8867,20.9141,23175.0
2007-05-08 11:55:00,38.21,38.24,38.14,38.18,45450.0,20.9086,20.925,20.8703,20.8922,45450.0
2007-05-08 12:00:00,38.2,38.2,38.12,38.15,15300.0,20.9031,20.9031,20.8594,20.8758,15300.0
2007-05-08 12:05:00,38.14,38.14,38.08,38.11,60300.0,20.8703,20.8703,20.8375,20.8539,60300.0
2007-05-08 12:10:00,38.09,38.11,38.08,38.09,44550.0,20.8429,20.8539,20.8375,20.8429,44550.0
2007-05-08 12:15:00,38.09,38.15,38.08,38.14,33750.0,20.8429,20.8758,20.8375,20.8703,33750.0
2007-05-08 12:20:00,38.12,38.14,38.11,38.13,32400.0,20.8594,20.8703,20.8539,20.8648,32400.0
2007-05-08 12:25:00,38.13,38.14,38.11,38.12,7425.0,20.8648,20.8703,20.8539,20.8594,7425.0
2007-05-08 12:30:00,38.12,38.15,38.12,38.13,26100.0,20.8594,20.8758,20.8594,20.8648,26100.0
2007-05-08 12:35:00,38.14,38.15,38.13,38.13,34200.0,20.8703,20.8758,20.8648,20.8648,34200.0
2007-05-08 12:40:00,38.14,38.22,38.13,38.22,24300.0,20.8703,20.9141,20.8648,20.9141,24300.0
2007-05-08 12:45:00,38.24,38.26,38.22,38.26,40275.0,20.925,20.936,20.9141,20.936,40275.0
2007-05-08 12:50:00,38.24,38.31,38.24,38.31,87750.0,20.925,20.9633,20.925,20.9633,87750.0
2007-05-08 12:55:00,38.32,38.45,38.32,38.43,30375.0,20.9688,21.0399,20.9688,21.029,30375.0
2007-05-08 13:00:00,38.44,38.45,38.41,38.41,32400.0,21.0345,21.0399,21.0181,21.0181,32400.0
2007-05-08 13:05:00,38.41,38.43,38.4,38.43,9675.0,21.0181,21.029,21.0126,21.029,9675.0
2007-05-08 13:10:00,38.44,38.59,38.44,38.53,41625.0,21.0345,21.1165,21.0345,21.0837,41625.0
2007-05-08 13:15:00,38.53,38.68,38.52,38.66,63900.0,21.0837,21.1658,21.0782,21.1549,63900.0
2007-05-08 13:20:00,38.66,38.66,38.47,38.47,36225.0,21.1549,21.1549,21.0509,21.0509,36225.0
2007-05-08 13:25:00,38.47,38.51,38.45,38.51,34875.0,21.0509,21.0728,21.0399,21.0728,34875.0
2007-05-08 13:30:00,38.51,38.53,38.48,38.52,10350.0,21.0728,21.0837,21.0564,21.0782,10350.0
2007-05-08 13:35:00,38.53,38.6,38.53,38.59,29025.0,21.0837,21.122,21.0837,21.1165,29025.0
2007-05-08 13:40:00,38.58,38.59,38.54,38.56,24525.0,21.1111,21.1165,21.0892,21.1001,24525.0
2007-05-08 13:45:00,38.56,38.56,38.53,38.56,15075.0,21.1001,21.1001,21.0837,21.1001,15075.0
2007-05-08 13:50:00,38.56,38.56,38.5,38.54,16200.0,21.1001,21.1001,21.0673,21.0892,16200.0
2007-05-08 13:55:00,38.54,38.57,38.53,38.55,17100.0,21.0892,21.1056,21.0837,21.0947,17100.0
2007-05-08 14:00:00,38.52,38.56,38.52,38.56,9000.0,21.0782,21.1001,21.0782,21.1001,9000.0
2007-05-08 14:05:00,38.55,38.57,38.53,38.56,28125.0,21.0947,21.1056,21.0837,21.1001,28125.0
2007-05-08 14:10:00,38.56,38.63,38.55,38.6,30600.0,21.1001,21.1384,21.0947,21.122,30600.0
2007-05-08 14:15:00,38.6,38.68,38.6,38.67,109575.0,21.122,21.1658,21.122,21.1603,109575.0
2007-05-08 14:20:00,38.68,38.76,38.68,38.7,46800.0,21.1658,21.2096,21.1658,21.1767,46800.0
2007-05-08 14:25:00,38.7,38.74,38.7,38.71,32850.0,21.1767,21.1986,21.1767,21.1822,32850.0
2007-05-08 14:30:00,38.71,38.75,38.68,38.68,40275.0,21.1822,21.2041,21.1658,21.1658,40275.0
2007-05-08 14:35:00,38.69,38.73,38.68,38.69,15750.0,21.1713,21.1932,21.1658,21.1713,15750.0
2007-05-08 14:40:00,38.69,38.72,38.68,38.68,30150.0,21.1713,21.1877,21.1658,21.1658,30150.0
2007-05-08 14:45:00,38.68,38.69,38.67,38.67,32625.0,21.1658,21.1713,21.1603,21.1603,32625.0
2007-05-08 14:50:00,38.67,38.67,38.6,38.61,15075.0,21.1603,21.1603,21.122,21.1275,15075.0
2007-05-08 14:55:00,38.6,38.62,38.6,38.62,16650.0,21.122,21.133,21.122,21.133,16650.0
2007-05-08 15:00:00,38.61,38.69,38.61,38.67,12600.0,21.1275,21.1713,21.1275,21.1603,12600.0
2007-05-08 15:05:00,38.65,38.67,38.64,38.64,10575.0,21.1494,21.1603,21.1439,21.1439,10575.0
2007-05-08 15:10:00,38.64,38.7,38.63,38.69,22725.0,21.1439,21.1767,21.1384,21.1713,22725.0
2007-05-08 15:15:00,38.68,38.69,38.64,38.67,18000.0,21.1658,21.1713,21.1439,21.1603,18000.0
2007-05-08 15:20:00,38.67,38.72,38.67,38.72,22500.0,21.1603,21.1877,21.1603,21.1877,22500.0
2007-05-08 15:25:00,38.72,38.77,38.71,38.72,45000.0,21.1877,21.215,21.1822,21.1877,45000.0
2007-05-08 15:30:00,38.72,38.72,38.66,38.67,35550.0,21.1877,21.1877,21.1549,21.1603,35550.0
2007-05-08 15:35:00,38.66,38.75,38.65,38.72,43425.0,21.1549,21.2041,21.1494,21.1877,43425.0
2007-05-08 15:40:00,38.72,38.8,38.69,38.8,71100.0,21.1877,21.2315,21.1713,21.2315,71100.0
2007-05-08 15:45:00,38.8,38.82,38.75,38.76,96300.0,21.2315,21.2424,21.2041,21.2096,96300.0
2007-05-08 15:50:00,38.76,38.78,38.72,38.74,40500.0,21.2096,21.2205,21.1877,21.1986,40500.0
2007-05-08 15:55:00,38.74,38.82,38.7,38.81,70875.0,21.1986,21.2424,21.1767,21.2369,70875.0
2007-05-09 09:30:00,38.8,38.88,38.51,38.77,85725.0,21.2315,21.2752,21.0728,21.215,85725.0
2007-05-09 09:35:00,38.76,38.82,38.71,38.72,27000.0,21.2096,21.2424,21.1822,21.1877,27000.0
2007-05-09 09:40:00,38.72,38.87,38.7,38.87,25875.0,21.1877,21.2698,21.1767,21.2698,25875.0
2007-05-09 09:45:00,38.87,38.94,38.74,38.77,40050.0,21.2698,21.3081,21.1986,21.215,40050.0
2007-05-09 09:50:00,38.74,38.78,38.68,38.68,25425.0,21.1986,21.2205,21.1658,21.1658,25425.0
2007-05-09 09:55:00,38.7,38.71,38.57,38.6,15525.0,21.1767,21.1822,21.1056,21.122,15525.0
2007-05-09 10:00:00,38.58,38.68,38.58,38.66,29250.0,21.1111,21.1658,21.1111,21.1549,29250.0
2007-05-09 10:05:00,38.68,38.68,38.56,38.59,23850.0,21.1658,21.1658,21.1001,21.1165,23850.0
2007-05-09 10:10:00,38.6,38.68,38.54,38.58,33750.0,21.122,21.1658,21.0892,21.1111,33750.0
2007-05-09 10:15:00,38.57,38.6,38.56,38.56,17100.0,21.1056,21.122,21.1001,21.1001,17100.0
2007-05-09 10:20:00,38.53,38.55,38.51,38.53,25200.0,21.0837,21.0947,21.0728,21.0837,25200.0
2007-05-09 10:25:00,38.53,38.6,38.53,38.54,18450.0,21.0837,21.122,21.0837,21.0892,18450.0
2007-05-09 10:30:00,38.55,38.59,38.53,38.53,15975.0,21.0947,21.1165,21.0837,21.0837,15975.0
2007-05-09 10:35:00,38.55,38.6,38.53,38.6,23400.0,21.0947,21.122,21.0837,21.122,23400.0
2007-05-09 10:40:00,38.6,38.6,38.53,38.56,19800.0,21.122,21.122,21.0837,21.1001,19800.0
2007-05-09 10:45:00,38.56,38.58,38.55,38.58,24525.0,21.1001,21.1111,21.0947,21.1111,24525.0
2007-05-09 10:50:00,38.58,38.59,38.56,38.58,8325.0,21.1111,21.1165,21.1001,21.1111,8325.0
2007-05-09 10:55:00,38.57,38.59,38.57,38.59,11700.0,21.1056,21.1165,21.1056,21.1165,11700.0
2007-05-09 11:00:00,38.59,38.62,38.59,38.62,13725.0,21.1165,21.133,21.1165,21.133,13725.0
2007-05-09 11:05:00,38.62,38.64,38.58,38.58,15525.0,21.133,21.1439,21.1111,21.1111,15525.0
2007-05-09 11:10:00,38.6,38.68,38.6,38.66,13500.0,21.122,21.1658,21.122,21.1549,13500.0
2007-05-09 11:15:00,38.67,38.68,38.66,38.67,41625.0,21.1603,21.1658,21.1549,21.1603,41625.0
2007-05-09 11:20:00,38.67,38.67,38.64,38.64,15525.0,21.1603,21.1603,21.1439,21.1439,15525.0
2007-05-09 11:25:00,38.64,38.64,38.53,38.56,27450.0,21.1439,21.1439,21.0837,21.1001,27450.0
2007-05-09 11:30:00,38.55,38.58,38.53,38.55,19575.0,21.0947,21.1111,21.0837,21.0947,19575.0
2007-05-09 11:35:00,38.54,38.56,38.54,38.56,12150.0,21.0892,21.1001,21.0892,21.1001,12150.0
2007-05-09 11:40:00,38.55,38.57,38.5,38.51,20925.0,21.0947,21.1056,21.0673,21.0728,20925.0
2007-05-09 11:45:00,38.51,38.53,38.47,38.52,37125.0,21.0728,21.0837,21.0509,21.0782,37125.0
2007-05-09 11:50:00,38.53,38.56,38.5,38.52,31275.0,21.0837,21.1001,21.0673,21.0782,31275.0
2007-05-09 11:55:00,38.51,38.57,38.51,38.53,40050.0,21.0728,21.1056,21.0728,21.0837,40050.0
2007-05-09 12:00:00,38.53,38.6,38.52,38.6,16425.0,21.0837,21.122,21.0782,21.122,16425.0
2007-05-09 12:05:00,38.61,38.64,38.61,38.62,26325.0,21.1275,21.1439,21.1275,21.133,26325.0
2007-05-09 12:10:00,38.62,38.62,38.59,38.59,11250.0,21.133,21.133,21.1165,21.1165,11250.0
2007-05-09 12:15:00,38.6,38.6,38.57,38.58,10800.0,21.122,21.122,21.1056,21.1111,10800.0
2007-05-09 12:20:00,38.59,38.62,38.57,38.6,22500.0,21.1165,21.133,21.1056,21.122,22500.0
2007-05-09 12:25:00,38.6,38.72,38.6,38.72,23625.0,21.122,21.1877,21.122,21.1877,23625.0
2007-05-09 12:30:00,38.72,38.72,38.7,38.72,14850.0,21.1877,21.1877,21.1767,21.1877,14850.0
2007-05-09 12:35:00,38.72,38.82,38.72,38.82,30825.0,21.1877,21.2424,21.1877,21.2424,30825.0
2007-05-09 12:40:00,38.82,38.86,38.81,38.84,28800.0,21.2424,21.2643,21.2369,21.2534,28800.0
2007-05-09 12:45:00,38.84,38.88,38.83,38.87,17100.0,21.2534,21.2752,21.2479,21.2698,17100.0
2007-05-09 12:50:00,38.89,38.89,38.82,38.82,20700.0,21.2807,21.2807,21.2424,21.2424,20700.0
2007-05-09 12:55:00,38.83,38.83,38.78,38.78,5850.0,21.2479,21.2479,21.2205,21.2205,5850.0
2007-05-09 13:00:00,38.79,38.8,38.78,38.8,28575.0,21.226,21.2315,21.2205,21.2315,28575.0
2007-05-09 13:05:00,38.8,38.8,38.79,38.8,9675.0,21.2315,21.2315,21.226,21.2315,9675.0
2007-05-09 13:10:00,38.8,38.8,38.78,38.78,13050.0,21.2315,21.2315,21.2205,21.2205,13050.0
2007-05-09 13:15:00,38.79,38.84,38.78,38.79,18450.0,21.226,21.2534,21.2205,21.226,18450.0
2007-05-09 13:20:00,38.81,38.81,38.77,38.78,7200.0,21.2369,21.2369,21.215,21.2205,7200.0
2007-05-09 13:25:00,38.78,38.8,38.75,38.76,13050.0,21.2205,21.2315,21.2041,21.2096,13050.0
2007-05-09 13:30:00,38.76,38.8,38.76,38.79,7200.0,21.2096,21.2315,21.2096,21.226,7200.0
2007-05-09 13:35:00,38.8,38.8,38.69,38.69,12600.0,21.2315,21.2315,21.1713,21.1713,12600.0
2007-05-09 13:40:00,38.69,38.71,38.64,38.64,19575.0,21.1713,21.1822,21.1439,21.1439,19575.0
2007-05-09 13:45:00,38.66,38.68,38.62,38.62,27675.0,21.1549,21.1658,21.133,21.133,27675.0
2007-05-09 13:50:00,38.62,38.64,38.62,38.63,20925.0,21.133,21.1439,21.133,21.1384,20925.0
2007-05-09 13:55:00,38.63,38.64,38.57,38.57,38700.0,21.1384,21.1439,21.1056,21.1056,38700.0
2007-05-09 14:00:00,38.58,38.66,38.56,38.65,24975.0,21.1111,21.1549,21.1001,21.1494,24975.0
2007-05-09 14:05:00,38.67,38.7,38.64,38.67,18000.0,21.1603,21.1767,21.1439,21.1603,18000.0
2007-05-09 14:10:00,38.68,38.8,38.68,38.76,24300.0,21.1658,21.2315,21.1658,21.2096,24300.0
2007-05-09 14:15:00,38.8,38.8,38.62,38.79,74475.0,21.2315,21.2315,21.133,21.226,74475.0
2007-05-09 14:20:00,38.8,38.93,38.73,38.82,101700.0,21.2315,21.3026,21.1932,21.2424,101700.0
2007-05-09 14:25:00,38.82,38.88,38.74,38.76,51750.0,21.2424,21.2752,21.1986,21.2096,51750.0
2007-05-09 14:30:00,38.75,38.83,38.68,38.79,72000.0,21.2041,21.2479,21.1658,21.226,72000.0
2007-05-09 14:35:00,38.79,38.87,38.72,38.86,33525.0,21.226,21.2698,21.1877,21.2643,33525.0
2007-05-09 14:40:00,38.86,39.04,38.83,39.04,52425.0,21.2643,21.3628,21.2479,21.3628,52425.0
2007-05-09 14:45:00,39.01,39.11,39.0,39.06,36450.0,21.3464,21.4011,21.3409,21.3737,36450.0
2007-05-09 14:50:00,39.05,39.1,39.02,39.08,41400.0,21.3683,21.3956,21.3518,21.3847,41400.0
2007-05-09 14:55:00,39.08,39.13,39.02,39.04,44325.0,21.3847,21.412,21.3518,21.3628,44325.0
2007-05-09 15:00:00,39.04,39.11,39.0,39.11,95850.0,21.3628,21.4011,21.3409,21.4011,95850.0
2007-05-09 15:05:00,39.1,39.14,39.08,39.11,51075.0,21.3956,21.4175,21.3847,21.4011,51075.0
2007-05-09 15:10:00,39.12,39.19,39.09,39.19,93825.0,21.4066,21.4449,21.3902,21.4449,93825.0
2007-05-09 15:15:00,39.2,39.26,39.18,39.21,85950.0,21.4503,21.4832,21.4394,21.4558,85950.0
2007-05-09 15:20:00,39.21,39.28,39.21,39.25,67950.0,21.4558,21.4941,21.4558,21.4777,67950.0
2007-05-09 15:25:00,39.26,39.37,39.26,39.36,113400.0,21.4832,21.5434,21.4832,21.5379,113400.0
2007-05-09 15:30:00,39.36,39.42,39.36,39.41,182250.0,21.5379,21.5707,21.5379,21.5653,182250.0
2007-05-09 15:35:00,39.4,39.42,39.35,39.35,92475.0,21.5598,21.5707,21.5324,21.5324,92475.0
2007-05-09 15:40:00,39.35,39.39,39.32,39.39,89100.0,21.5324,21.5543,21.516,21.5543,89100.0
2007-05-09 15:45:00,39.39,39.48,39.38,39.44,117450.0,21.5543,21.6036,21.5488,21.5817,117450.0
2007-05-09 15:50:00,39.44,39.49,39.42,39.47,92025.0,21.5817,21.609,21.5707,21.5981,92025.0
2007-05-09 15:55:00,39.47,39.53,39.43,39.48,254925.0,21.5981,21.6309,21.5762,21.6036,254925.0
2007-05-10 09:30:00,39.01,39.1,38.67,38.79,122175.0,21.3464,21.3956,21.1603,21.226,122175.0
2007-05-10 09:35:00,38.82,38.97,38.8,38.92,25425.0,21.2424,21.3245,21.2315,21.2971,25425.0
2007-05-10 09:40:00,38.93,38.94,38.75,38.79,38250.0,21.3026,21.3081,21.2041,21.226,38250.0
2007-05-10 09:45:00,38.76,38.85,38.7,38.76,69525.0,21.2096,21.2588,21.1767,21.2096,69525.0
2007-05-10 09:50:00,38.74,38.99,38.74,38.92,37800.0,21.1986,21.3354,21.1986,21.2971,37800.0
2007-05-10 09:55:00,38.93,38.94,38.78,38.84,52650.0,21.3026,21.3081,21.2205,21.2534,52650.0
2007-05-10 10:00:00,38.79,38.81,38.71,38.8,34200.0,21.226,21.2369,21.1822,21.2315,34200.0
2007-05-10 10:05:00,38.8,38.84,38.74,38.76,19800.0,21.2315,21.2534,21.1986,21.2096,19800.0
2007-05-10 10:10:00,38.76,38.76,38.63,38.64,48375.0,21.2096,21.2096,21.1384,21.1439,48375.0
2007-05-10 10:15:00,38.65,38.8,38.65,38.79,30600.0,21.1494,21.2315,21.1494,21.226,30600.0
2007-05-10 10:20:00,38.79,38.81,38.76,38.76,36000.0,21.226,21.2369,21.2096,21.2096,36000.0
2007-05-10 10:25:00,38.77,38.77,38.68,38.68,19350.0,21.215,21.215,21.1658,21.1658,19350.0
2007-05-10 10:30:00,38.69,38.77,38.66,38.77,32850.0,21.1713,21.215,21.1549,21.215,32850.0
2007-05-10 10:35:00,38.76,38.84,38.73,38.84,21375.0,21.2096,21.2534,21.1932,21.2534,21375.0
2007-05-10 10:40:00,38.84,38.97,38.84,38.96,74700.0,21.2534,21.3245,21.2534,21.319,74700.0
2007-05-10 10:45:00,38.96,38.96,38.85,38.92,13950.0,21.319,21.319,21.2588,21.2971,13950.0
2007-05-10 10:50:00,38.91,38.91,38.89,38.89,8550.0,21.2917,21.2917,21.2807,21.2807,8550.0
2007-05-10 10:55:00,38.91,38.96,38.88,38.96,32175.0,21.2917,21.319,21.2752,21.319,32175.0
2007-05-10 11:00:00,38.95,38.97,38.89,38.92,17775.0,21.3135,21.3245,21.2807,21.2971,17775.0
2007-05-10 11:05:00,38.93,38.93,38.8,38.81,42300.0,21.3026,21.3026,21.2315,21.2369,42300.0
2007-05-10 11:10:00,38.8,38.81,38.68,38.69,15750.0,21.2315,21.2369,21.1658,21.1713,15750.0
2007-05-10 11:15:00,38.69,38.69,38.48,38.53,83700.0,21.1713,21.1713,21.0564,21.0837,83700.0
2007-05-10 11:20:00,38.54,38.54,38.38,38.42,70650.0,21.0892,21.0892,21.0016,21.0235,70650.0
2007-05-10 11:25:00,38.42,38.52,38.4,38.51,25200.0,21.0235,21.0782,21.0126,21.0728,25200.0
2007-05-10 11:30:00,38.51,38.56,38.43,38.56,34425.0,21.0728,21.1001,21.029,21.1001,34425.0
2007-05-10 11:35:00,38.56,38.57,38.5,38.52,26775.0,21.1001,21.1056,21.0673,21.0782,26775.0
2007-05-10 11:40:00,38.53,38.63,38.53,38.58,34875.0,21.0837,21.1384,21.0837,21.1111,34875.0
2007-05-10 11:45:00,38.59,38.59,38.51,38.52,12825.0,21.1165,21.1165,21.0728,21.0782,12825.0
2007-05-10 11:50:00,38.55,38.56,38.36,38.4,39375.0,21.0947,21.1001,20.9907,21.0126,39375.0
2007-05-10 11:55:00,38.4,38.48,38.33,38.36,42075.0,21.0126,21.0564,20.9743,20.9907,42075.0
2007-05-10 12:00:00,38.35,38.37,38.24,38.27,70875.0,20.9852,20.9962,20.925,20.9414,70875.0
2007-05-10 12:05:00,38.27,38.27,38.16,38.16,35325.0,20.9414,20.9414,20.8813,20.8813,35325.0
2007-05-10 12:10:00,38.16,38.27,38.16,38.27,31950.0,20.8813,20.9414,20.8813,20.9414,31950.0
2007-05-10 12:15:00,38.27,38.32,38.22,38.25,38025.0,20.9414,20.9688,20.9141,20.9305,38025.0
2007-05-10 12:20:00,38.26,38.28,38.18,38.25,38925.0,20.936,20.9469,20.8922,20.9305,38925.0
2007-05-10 12:25:00,38.27,38.27,38.21,38.23,22050.0,20.9414,20.9414,20.9086,20.9196,22050.0
2007-05-10 12:30:00,38.22,38.28,38.2,38.27,27675.0,20.9141,20.9469,20.9031,20.9414,27675.0
2007-05-10 12:35:00,38.27,38.28,38.25,38.26,13950.0,20.9414,20.9469,20.9305,20.936,13950.0
2007-05-10 12:40:00,38.26,38.31,38.24,38.24,18000.0,20.936,20.9633,20.925,20.925,18000.0
2007-05-10 12:45:00,38.24,38.27,38.22,38.22,20475.0,20.925,20.9414,20.9141,20.9141,20475.0
2007-05-10 12:50:00,38.23,38.27,38.23,38.26,12375.0,20.9196,20.9414,20.9196,20.936,12375.0
2007-05-10 12:55:00,38.27,38.28,38.19,38.23,20925.0,20.9414,20.9469,20.8977,20.9196,20925.0
2007-05-10 13:00:00,38.22,38.24,38.15,38.17,28575.0,20.9141,20.925,20.8758,20.8867,28575.0
2007-05-10 13:05:00,38.19,38.2,38.16,38.16,27900.0,20.8977,20.9031,20.8813,20.8813,27900.0
2007-05-10 13:10:00,38.16,38.16,38.05,38.07,36225.0,20.8813,20.8813,20.8211,20.832,36225.0
2007-05-10 13:15:00,38.09,38.18,38.08,38.18,22500.0,20.8429,20.8922,20.8375,20.8922,22500.0
2007-05-10 13:20:00,38.18,38.2,38.1,38.1,16200.0,20.8922,20.9031,20.8484,20.8484,16200.0
2007-05-10 13:25:00,38.11,38.18,38.11,38.16,9000.0,20.8539,20.8922,20.8539,20.8813,9000.0
2007-05-10 13:30:00,38.16,38.19,38.02,38.07,43650.0,20.8813,20.8977,20.8046,20.832,43650.0
2007-05-10 13:35:00,38.11,38.22,38.02,38.22,45000.0,20.8539,20.9141,20.8046,20.9141,45000.0
2007-05-10 13:40:00,38.21,38.23,38.17,38.19,19350.0,20.9086,20.9196,20.8867,20.8977,19350.0
2007-05-10 13:45:00,38.19,38.25,38.16,38.25,12600.0,20.8977,20.9305,20.8813,20.9305,12600.0
2007-05-10 13:50:00,38.27,38.34,38.26,38.31,19575.0,20.9414,20.9797,20.936,20.9633,19575.0
2007-05-10 13:55:00,38.31,38.33,38.27,38.3,17325.0,20.9633,20.9743,20.9414,20.9579,17325.0
2007-05-10 14:00:00,38.29,38.38,38.28,38.36,22500.0,20.9524,21.0016,20.9469,20.9907,22500.0
2007-05-10 14:05:00,38.38,38.41,38.36,38.39,11475.0,21.0016,21.0181,20.9907,21.0071,11475.0
2007-05-10 14:10:00,38.41,38.41,38.36,38.36,20925.0,21.0181,21.0181,20.9907,20.9907,20925.0
2007-05-10 14:15:00,38.38,38.44,38.36,38.44,18900.0,21.0016,21.0345,20.9907,21.0345,18900.0
2007-05-10 14:20:00,38.44,38.49,38.41,38.47,27675.0,21.0345,21.0618,21.0181,21.0509,27675.0
2007-05-10 14:25:00,38.47,38.55,38.46,38.49,33975.0,21.0509,21.0947,21.0454,21.0618,33975.0
2007-05-10 14:30:00,38.48,38.54,38.48,38.53,16875.0,21.0564,21.0892,21.0564,21.0837,16875.0
2007-05-10 14:35:00,38.53,38.53,38.46,38.47,12825.0,21.0837,21.0837,21.0454,21.0509,12825.0
2007-05-10 14:40:00,38.46,38.49,38.45,38.49,9675.0,21.0454,21.0618,21.0399,21.0618,9675.0
2007-05-10 14:45:00,38.49,38.49,38.44,38.46,21150.0,21.0618,21.0618,21.0345,21.0454,21150.0
2007-05-10 14:50:00,38.47,38.48,38.36,38.39,29025.0,21.0509,21.0564,20.9907,21.0071,29025.0
2007-05-10 14:55:00,38.39,38.46,38.36,38.36,30375.0,21.0071,21.0454,20.9907,20.9907,30375.0
2007-05-10 15:00:00,38.37,38.37,38.28,38.32,40275.0,20.9962,20.9962,20.9469,20.9688,40275.0
2007-05-10 15:05:00,38.32,38.33,38.24,38.27,27675.0,20.9688,20.9743,20.925,20.9414,27675.0
2007-05-10 15:10:00,38.29,38.39,38.25,38.38,34875.0,20.9524,21.0071,20.9305,21.0016,34875.0
2007-05-10 15:15:00,38.37,38.39,38.32,38.33,26325.0,20.9962,21.0071,20.9688,20.9743,26325.0
2007-05-10 15:20:00,38.32,38.4,38.31,38.38,24975.0,20.9688,21.0126,20.9633,21.0016,24975.0
2007-05-10 15:25:00,38.37,38.38,38.28,38.37,52425.0,20.9962,21.0016,20.9469,20.9962,52425.0
2007-05-10 15:30:00,38.36,38.39,38.33,38.39,31050.0,20.9907,21.0071,20.9743,21.0071,31050.0
2007-05-10 15:35:00,38.4,38.43,38.36,38.41,31725.0,21.0126,21.029,20.9907,21.0181,31725.0
2007-05-10 15:40:00,38.41,38.41,38.31,38.32,43425.0,21.0181,21.0181,20.9633,20.9688,43425.0
2007-05-10 15:45:00,38.32,38.4,38.32,38.36,29025.0,20.9688,21.0126,20.9688,20.9907,29025.0
2007-05-10 15:50:00,38.36,38.37,38.31,38.32,71325.0,20.9907,20.9962,20.9633,20.9688,71325.0
2007-05-10 15:55:00,38.32,38.33,38.27,38.32,109125.0,20.9688,20.9743,20.9414,20.9688,109125.0
2007-05-11 09:30:00,38.29,38.29,38.29,38.29,0.0,20.9524,20.9524,20.9524,20.9524,0.0
2007-05-11 09:35:00,38.29,38.29,38.29,38.29,0.0,20.9524,20.9524,20.9524,20.9524,0.0
2007-05-11 09:40:00,38.81,38.88,38.77,38.84,15525.0,21.2369,21.2752,21.215,21.2534,15525.0
2007-05-11 09:45:00,38.72,38.89,38.4,38.78,80775.0,21.1877,21.2807,21.0126,21.2205,80775.0
2007-05-11 09:50:00,38.8,38.89,38.42,38.85,44100.0,21.2315,21.2807,21.0235,21.2588,44100.0
2007-05-11 09:55:00,38.75,38.89,38.64,38.65,37350.0,21.2041,21.2807,21.1439,21.1494,37350.0
2007-05-11 10:00:00,38.68,38.75,38.62,38.73,24975.0,21.1658,21.2041,21.133,21.1932,24975.0
2007-05-11 10:05:00,38.73,38.75,38.62,38.62,14400.0,21.1932,21.2041,21.133,21.133,14400.0
2007-05-11 10:10:00,38.61,38.7,38.5,38.7,28575.0,21.1275,21.1767,21.0673,21.1767,28575.0
2007-05-11 10:15:00,38.71,38.71,38.62,38.63,28125.0,21.1822,21.1822,21.133,21.1384,28125.0
2007-05-11 10:20:00,38.63,38.63,38.48,38.59,43200.0,21.1384,21.1384,21.0564,21.1165,43200.0
2007-05-11 10:25:00,38.62,38.62,38.53,38.55,10125.0,21.133,21.133,21.0837,21.0947,10125.0
2007-05-11 10:30:00,38.55,38.64,38.54,38.59,43425.0,21.0947,21.1439,21.0892,21.1165,43425.0
2007-05-11 10:35:00,38.57,38.62,38.53,38.55,7425.0,21.1056,21.133,21.0837,21.0947,7425.0
2007-05-11 10:40:00,38.54,38.54,38.45,38.51,18225.0,21.0892,21.0892,21.0399,21.0728,18225.0
2007-05-11 10:45:00,38.49,38.52,38.47,38.52,15075.0,21.0618,21.0782,21.0509,21.0782,15075.0
2007-05-11 10:50:00,38.55,38.8,38.52,38.75,43650.0,21.0947,21.2315,21.0782,21.2041,43650.0
2007-05-11 10:55:00,38.74,38.77,38.72,38.74,15750.0,21.1986,21.215,21.1877,21.1986,15750.0
2007-05-11 11:00:00,38.73,38.86,38.73,38.83,28800.0,21.1932,21.2643,21.1932,21.2479,28800.0
2007-05-11 11:05:00,38.82,38.88,38.82,38.88,36000.0,21.2424,21.2752,21.2424,21.2752,36000.0
2007-05-11 11:10:00,38.88,39.01,38.88,38.96,46800.0,21.2752,21.3464,21.2752,21.319,46800.0
2007-05-11 11:15:00,38.99,38.99,38.91,38.93,18450.0,21.3354,21.3354,21.2917,21.3026,18450.0
2007-05-11 11:20:00,38.92,38.94,38.88,38.91,19800.0,21.2971,21.3081,21.2752,21.2917,19800.0
2007-05-11 11:25:00,38.91,38.91,38.88,38.9,13950.0,21.2917,21.2917,21.2752,21.2862,13950.0
2007-05-11 11:30:00,38.91,38.92,38.9,38.9,12600.0,21.2917,21.2971,21.2862,21.2862,12600.0
2007-05-11 11:35:00,38.9,38.92,38.88,38.89,18225.0,21.2862,21.2971,21.2752,21.2807,18225.0
2007-05-11 11:40:00,38.88,38.89,38.84,38.86,17550.0,21.2752,21.2807,21.2534,21.2643,17550.0
2007-05-11 11:45:00,38.86,38.92,38.86,38.92,13050.0,21.2643,21.2971,21.2643,21.2971,13050.0
2007-05-11 11:50:00,38.92,38.93,38.89,38.89,29025.0,21.2971,21.3026,21.2807,21.2807,29025.0
2007-05-11 11:55:00,38.89,38.91,38.88,38.9,34875.0,21.2807,21.2917,21.2752,21.2862,34875.0
2007-05-11 12:00:00,38.9,38.91,38.84,38.84,12825.0,21.2862,21.2917,21.2534,21.2534,12825.0
2007-05-11 12:05:00,38.84,38.84,38.79,38.8,12825.0,21.2534,21.2534,21.226,21.2315,12825.0
2007-05-11 12:10:00,38.79,38.91,38.79,38.88,16875.0,21.226,21.2917,21.226,21.2752,16875.0
2007-05-11 12:15:00,38.88,38.96,38.88,38.92,12600.0,21.2752,21.319,21.2752,21.2971,12600.0
2007-05-11 12:20:00,38.92,38.99,38.92,38.99,19800.0,21.2971,21.3354,21.2971,21.3354,19800.0
2007-05-11 12:25:00,38.99,38.99,38.9,38.9,4050.0,21.3354,21.3354,21.2862,21.2862,4050.0
2007-05-11 12:30:00,38.89,38.9,38.87,38.87,7200.0,21.2807,21.2862,21.2698,21.2698,7200.0
2007-05-11 12:35:00,38.87,38.87,38.84,38.86,6300.0,21.2698,21.2698,21.2534,21.2643,6300.0
2007-05-11 12:40:00,38.84,38.85,38.81,38.81,10125.0,21.2534,21.2588,21.2369,21.2369,10125.0
2007-05-11 12:45:00,38.81,38.83,38.77,38.8,21375.0,21.2369,21.2479,21.215,21.2315,21375.0
2007-05-11 12:50:00,38.77,38.81,38.73,38.76,49725.0,21.215,21.2369,21.1932,21.2096,49725.0
2007-05-11 12:55:00,38.76,38.81,38.75,38.81,18900.0,21.2096,21.2369,21.2041,21.2369,18900.0
2007-05-11 13:00:00,38.82,38.88,38.81,38.88,7650.0,21.2424,21.2752,21.2369,21.2752,7650.0
2007-05-11 13:05:00,38.86,38.87,38.84,38.85,10575.0,21.2643,21.2698,21.2534,21.2588,10575.0
2007-05-11 13:10:00,38.84,38.84,38.83,38.84,2025.0,21.2534,21.2534,21.2479,21.2534,2025.0
2007-05-11 13:15:00,38.85,38.86,38.83,38.84,4050.0,21.2588,21.2643,21.2479,21.2534,4050.0
2007-05-11 13:20:00,38.83,38.91,38.81,38.89,11925.0,21.2479,21.2917,21.2369,21.2807,11925.0
2007-05-11 13:25:00,38.92,39.0,38.92,38.99,14850.0,21.2971,21.3409,21.2971,21.3354,14850.0
2007-05-11 13:30:00,38.96,38.96,38.89,38.9,18900.0,21.319,21.319,21.2807,21.2862,18900.0
2007-05-11 13:35:00,38.89,38.9,38.87,38.9,6075.0,21.2807,21.2862,21.2698,21.2862,6075.0
2007-05-11 13:40:00,38.9,38.92,38.88,38.89,9900.0,21.2862,21.2971,21.2752,21.2807,9900.0
2007-05-11 13:45:00,38.92,38.92,38.85,38.87,4500.0,21.2971,21.2971,21.2588,21.2698,4500.0
2007-05-11 13:50:00,38.87,38.88,38.86,38.87,8100.0,21.2698,21.2752,21.2643,21.2698,8100.0
2007-05-11 13:55:00,38.87,38.88,38.83,38.84,7200.0,21.2698,21.2752,21.2479,21.2534,7200.0
2007-05-11 14:00:00,38.87,38.88,38.85,38.87,9450.0,21.2698,21.2752,21.2588,21.2698,9450.0
2007-05-11 14:05:00,38.86,38.89,38.85,38.89,12825.0,21.2643,21.2807,21.2588,21.2807,12825.0
2007-05-11 14:10:00,38.91,38.94,38.85,38.86,19125.0,21.2917,21.3081,21.2588,21.2643,19125.0
2007-05-11 14:15:00,38.87,38.89,38.8,38.82,14400.0,21.2698,21.2807,21.2315,21.2424,14400.0
2007-05-11 14:20:00,38.81,38.82,38.8,38.8,6525.0,21.2369,21.2424,21.2315,21.2315,6525.0
2007-05-11 14:25:00,38.81,38.82,38.8,38.81,4950.0,21.2369,21.2424,21.2315,21.2369,4950.0
2007-05-11 14:30:00,38.81,38.84,38.8,38.8,14175.0,21.2369,21.2534,21.2315,21.2315,14175.0
2007-05-11 14:35:00,38.81,38.88,38.8,38.88,8550.0,21.2369,21.2752,21.2315,21.2752,8550.0
2007-05-11 14:40:00,38.88,38.95,38.86,38.94,17550.0,21.2752,21.3135,21.2643,21.3081,17550.0
2007-05-11 14:45:00,38.93,38.94,38.87,38.87,14850.0,21.3026,21.3081,21.2698,21.2698,14850.0
2007-05-11 14:50:00,38.87,38.92,38.87,38.89,6300.0,21.2698,21.2971,21.2698,21.2807,6300.0
2007-05-11 14:55:00,38.92,38.92,38.88,38.91,9450.0,21.2971,21.2971,21.2752,21.2917,9450.0
2007-05-11 15:00:00,38.9,38.92,38.89,38.91,12825.0,21.2862,21.2971,21.2807,21.2917,12825.0
2007-05-11 15:05:00,38.89,38.96,38.87,38.96,22275.0,21.2807,21.319,21.2698,21.319,22275.0
2007-05-11 15:10:00,38.96,38.96,38.9,38.94,22050.0,21.319,21.319,21.2862,21.3081,22050.0
2007-05-11 15:15:00,38.94,39.0,38.94,38.98,12150.0,21.3081,21.3409,21.3081,21.33,12150.0
2007-05-11 15:20:00,38.98,39.02,38.97,38.99,21600.0,21.33,21.3518,21.3245,21.3354,21600.0
2007-05-11 15:25:00,38.99,39.04,38.99,39.01,19575.0,21.3354,21.3628,21.3354,21.3464,19575.0
2007-05-11 15:30:00,39.02,39.12,39.02,39.08,53550.0,21.3518,21.4066,21.3518,21.3847,53550.0
2007-05-11 15:35:00,39.08,39.14,39.08,39.14,41175.0,21.3847,21.4175,21.3847,21.4175,41175.0
2007-05-11 15:40:00,39.13,39.16,39.08,39.14,31275.0,21.412,21.4285,21.3847,21.4175,31275.0
2007-05-11 15:45:00,39.14,39.16,39.12,39.13,44775.0,21.4175,21.4285,21.4066,21.412,44775.0
2007-05-11 15:50:00,39.13,39.21,39.1,39.16,63900.0,21.412,21.4558,21.3956,21.4285,63900.0
2007-05-11 15:55:00,39.16,39.2,39.04,39.04,218250.0,21.4285,21.4503,21.3628,21.3628,218250.0
2007-05-14 09:30:00,39.28,39.36,38.99,39.02,64800.0,21.4941,21.5379,21.3354,21.3518,64800.0
2007-05-14 09:35:00,39.02,39.15,38.92,38.94,62325.0,21.3518,21.423,21.2971,21.3081,62325.0
2007-05-14 09:40:00,38.93,39.0,38.58,38.58,83700.0,21.3026,21.3409,21.1111,21.1111,83700.0
2007-05-14 09:45:00,38.58,38.65,38.44,38.65,119250.0,21.1111,21.1494,21.0345,21.1494,119250.0
2007-05-14 09:50:00,38.65,38.9,38.65,38.88,49275.0,21.1494,21.2862,21.1494,21.2752,49275.0
2007-05-14 09:55:00,38.88,38.89,38.8,38.8,36675.0,21.2752,21.2807,21.2315,21.2315,36675.0
2007-05-14 10:00:00,38.8,38.8,38.72,38.72,28800.0,21.2315,21.2315,21.1877,21.1877,28800.0
2007-05-14 10:05:00,38.73,38.75,38.7,38.75,30825.0,21.1932,21.2041,21.1767,21.2041,30825.0
2007-05-14 10:10:00,38.75,38.87,38.75,38.86,39375.0,21.2041,21.2698,21.2041,21.2643,39375.0
2007-05-14 10:15:00,38.86,38.99,38.85,38.93,19125.0,21.2643,21.3354,21.2588,21.3026,19125.0
2007-05-14 10:20:00,38.93,38.95,38.86,38.88,15300.0,21.3026,21.3135,21.2643,21.2752,15300.0
2007-05-14 10:25:00,38.85,38.85,38.7,38.74,24525.0,21.2588,21.2588,21.1767,21.1986,24525.0
2007-05-14 10:30:00,38.73,38.82,38.73,38.82,14625.0,21.1932,21.2424,21.1932,21.2424,14625.0
2007-05-14 10:35:00,38.82,38.83,38.79,38.82,19350.0,21.2424,21.2479,21.226,21.2424,19350.0
2007-05-14 10:40:00,38.82,38.83,38.8,38.83,26325.0,21.2424,21.2479,21.2315,21.2479,26325.0
2007-05-14 10:45:00,38.8,38.9,38.8,38.9,9000.0,21.2315,21.2862,21.2315,21.2862,9000.0
2007-05-14 10:50:00,38.9,38.92,38.88,38.89,13950.0,21.2862,21.2971,21.2752,21.2807,13950.0
2007-05-14 10:55:00,38.89,38.92,38.85,38.91,16650.0,21.2807,21.2971,21.2588,21.2917,16650.0
2007-05-14 11:00:00,38.9,38.91,38.86,38.88,16425.0,21.2862,21.2917,21.2643,21.2752,16425.0
2007-05-14 11:05:00,38.88,38.9,38.86,38.86,40275.0,21.2752,21.2862,21.2643,21.2643,40275.0
2007-05-14 11:10:00,38.87,38.9,38.84,38.9,17325.0,21.2698,21.2862,21.2534,21.2862,17325.0
2007-05-14 11:15:00,38.89,38.99,38.88,38.95,24525.0,21.2807,21.3354,21.2752,21.3135,24525.0
2007-05-14 11:20:00,38.93,39.0,38.91,38.98,20475.0,21.3026,21.3409,21.2917,21.33,20475.0
2007-05-14 11:25:00,38.96,38.98,38.92,38.92,14850.0,21.319,21.33,21.2971,21.2971,14850.0
2007-05-14 11:30:00,38.9,38.98,38.9,38.98,17100.0,21.2862,21.33,21.2862,21.33,17100.0
2007-05-14 11:35:00,38.97,39.02,38.95,39.01,19800.0,21.3245,21.3518,21.3135,21.3464,19800.0
2007-05-14 11:40:00,39.01,39.01,38.96,39.0,14175.0,21.3464,21.3464,21.319,21.3409,14175.0
2007-05-14 11:45:00,39.01,39.02,38.99,38.99,14400.0,21.3464,21.3518,21.3354,21.3354,14400.0
2007-05-14 11:50:00,38.99,38.99,38.93,38.93,19575.0,21.3354,21.3354,21.3026,21.3026,19575.0
2007-05-14 11:55:00,38.93,38.93,38.88,38.93,17550.0,21.3026,21.3026,21.2752,21.3026,17550.0
2007-05-14 12:00:00,38.93,39.0,38.93,38.97,17775.0,21.3026,21.3409,21.3026,21.3245,17775.0
2007-05-14 12:05:00,38.97,38.97,38.96,38.96,26775.0,21.3245,21.3245,21.319,21.319,26775.0
2007-05-14 12:10:00,38.96,39.04,38.96,38.99,20700.0,21.319,21.3628,21.319,21.3354,20700.0
2007-05-14 12:15:00,38.98,39.04,38.98,39.04,5625.0,21.33,21.3628,21.33,21.3628,5625.0
2007-05-14 12:20:00,39.03,39.03,39.01,39.02,7425.0,21.3573,21.3573,21.3464,21.3518,7425.0
2007-05-14 12:25:00,39.03,39.03,38.99,39.01,11925.0,21.3573,21.3573,21.3354,21.3464,11925.0
2007-05-14 12:30:00,39.02,39.08,39.02,39.07,14625.0,21.3518,21.3847,21.3518,21.3792,14625.0
2007-05-14 12:35:00,39.07,39.07,39.03,39.03,9000.0,21.3792,21.3792,21.3573,21.3573,9000.0
2007-05-14 12:40:00,39.03,39.06,39.03,39.06,6750.0,21.3573,21.3737,21.3573,21.3737,6750.0
2007-05-14 12:45:00,39.07,39.07,39.05,39.07,11025.0,21.3792,21.3792,21.3683,21.3792,11025.0
2007-05-14 12:50:00,39.08,39.09,39.07,39.08,6975.0,21.3847,21.3902,21.3792,21.3847,6975.0
2007-05-14 12:55:00,39.08,39.08,39.05,39.08,11025.0,21.3847,21.3847,21.3683,21.3847,11025.0
2007-05-14 13:00:00,39.08,39.09,39.05,39.05,18450.0,21.3847,21.3902,21.3683,21.3683,18450.0
2007-05-14 13:05:00,39.06,39.08,39.06,39.08,12150.0,21.3737,21.3847,21.3737,21.3847,12150.0
2007-05-14 13:10:00,39.08,39.08,39.03,39.03,19125.0,21.3847,21.3847,21.3573,21.3573,19125.0
2007-05-14 13:15:00,39.0,39.02,38.84,38.86,43200.0,21.3409,21.3518,21.2534,21.2643,43200.0
2007-05-14 13:20:00,38.87,38.93,38.86,38.93,21825.0,21.2698,21.3026,21.2643,21.3026,21825.0
2007-05-14 13:25:00,38.93,38.99,38.93,38.95,22275.0,21.3026,21.3354,21.3026,21.3135,22275.0
2007-05-14 13:30:00,38.96,38.96,38.91,38.92,15075.0,21.319,21.319,21.2917,21.2971,15075.0
2007-05-14 13:35:00,38.92,38.92,38.76,38.8,26775.0,21.2971,21.2971,21.2096,21.2315,26775.0
2007-05-14 13:40:00,38.8,38.84,38.75,38.77,23625.0,21.2315,21.2534,21.2041,21.215,23625.0
2007-05-14 13:45:00,38.77,38.78,38.72,38.76,16875.0,21.215,21.2205,21.1877,21.2096,16875.0
2007-05-14 13:50:00,38.75,38.8,38.72,38.75,15300.0,21.2041,21.2315,21.1877,21.2041,15300.0
2007-05-14 13:55:00,38.76,38.76,38.71,38.71,16425.0,21.2096,21.2096,21.1822,21.1822,16425.0
2007-05-14 14:00:00,38.71,38.71,38.56,38.6,38250.0,21.1822,21.1822,21.1001,21.122,38250.0
2007-05-14 14:05:00,38.62,38.66,38.58,38.65,37800.0,21.133,21.1549,21.1111,21.1494,37800.0
2007-05-14 14:10:00,38.67,38.68,38.62,38.65,22500.0,21.1603,21.1658,21.133,21.1494,22500.0
2007-05-14 14:15:00,38.67,38.67,38.59,38.66,27450.0,21.1603,21.1603,21.1165,21.1549,27450.0
2007-05-14 14:20:00,38.66,38.68,38.6,38.64,16425.0,21.1549,21.1658,21.122,21.1439,16425.0
2007-05-14 14:25:00,38.66,38.7,38.65,38.69,8550.0,21.1549,21.1767,21.1494,21.1713,8550.0
2007-05-14 14:30:00,38.69,38.8,38.69,38.77,29025.0,21.1713,21.2315,21.1713,21.215,29025.0
2007-05-14 14:35:00,38.77,38.78,38.74,38.76,17550.0,21.215,21.2205,21.1986,21.2096,17550.0
2007-05-14 14:40:00,38.76,38.8,38.72,38.75,16875.0,21.2096,21.2315,21.1877,21.2041,16875.0
2007-05-14 14:45:00,38.76,38.76,38.74,38.75,9675.0,21.2096,21.2096,21.1986,21.2041,9675.0
2007-05-14 14:50:00,38.75,38.84,38.75,38.76,23400.0,21.2041,21.2534,21.2041,21.2096,23400.0
2007-05-14 14:55:00,38.76,38.78,38.74,38.75,15525.0,21.2096,21.2205,21.1986,21.2041,15525.0
2007-05-14 15:00:00,38.75,38.86,38.72,38.86,20925.0,21.2041,21.2643,21.1877,21.2643,20925.0
2007-05-14 15:05:00,38.85,38.88,38.8,38.87,20700.0,21.2588,21.2752,21.2315,21.2698,20700.0
2007-05-14 15:10:00,38.86,38.86,38.8,38.85,15075.0,21.2643,21.2643,21.2315,21.2588,15075.0
2007-05-14 15:15:00,38.87,38.91,38.83,38.87,24525.0,21.2698,21.2917,21.2479,21.2698,24525.0
2007-05-14 15:20:00,38.87,38.91,38.84,38.84,24750.0,21.2698,21.2917,21.2534,21.2534,24750.0
2007-05-14 15:25:00,38.84,38.84,38.78,38.8,30150.0,21.2534,21.2534,21.2205,21.2315,30150.0
2007-05-14 15:30:00,38.81,38.9,38.8,38.9,31950.0,21.2369,21.2862,21.2315,21.2862,31950.0
2007-05-14 15:35:00,38.89,38.9,38.82,38.84,30825.0,21.2807,21.2862,21.2424,21.2534,30825.0
2007-05-14 15:40:00,38.84,38.88,38.83,38.85,28800.0,21.2534,21.2752,21.2479,21.2588,28800.0
2007-05-14 15:45:00,38.86,38.92,38.84,38.88,44325.0,21.2643,21.2971,21.2534,21.2752,44325.0
2007-05-14 15:50:00,38.88,38.9,38.83,38.85,44325.0,21.2752,21.2862,21.2479,21.2588,44325.0
2007-05-14 15:55:00,38.86,38.93,38.81,38.93,85500.0,21.2643,21.3026,21.2369,21.3026,85500.0
2007-05-15 09:30:00,38.98,39.05,38.87,38.96,132525.0,21.33,21.3683,21.2698,21.319,132525.0
2007-05-15 09:35:00,38.96,38.98,38.76,38.77,38700.0,21.319,21.33,21.2096,21.215,38700.0
2007-05-15 09:40:00,38.77,38.82,38.76,38.8,21150.0,21.215,21.2424,21.2096,21.2315,21150.0
2007-05-15 09:45:00,38.8,38.81,38.64,38.65,32400.0,21.2315,21.2369,21.1439,21.1494,32400.0
2007-05-15 09:50:00,38.67,38.69,38.62,38.62,49050.0,21.1603,21.1713,21.133,21.133,49050.0
2007-05-15 09:55:00,38.62,38.88,38.61,38.81,56250.0,21.133,21.2752,21.1275,21.2369,56250.0
2007-05-15 10:00:00,38.79,38.96,38.74,38.93,48600.0,21.226,21.319,21.1986,21.3026,48600.0
2007-05-15 10:05:00,38.93,38.98,38.86,38.92,55350.0,21.3026,21.33,21.2643,21.2971,55350.0
2007-05-15 10:10:00,38.92,39.0,38.8,38.85,73800.0,21.2971,21.3409,21.2315,21.2588,73800.0
2007-05-15 10:15:00,38.83,38.94,38.76,38.92,63675.0,21.2479,21.3081,21.2096,21.2971,63675.0
2007-05-15 10:20:00,38.9,39.04,38.84,38.96,50175.0,21.2862,21.3628,21.2534,21.319,50175.0
2007-05-15 10:25:00,38.94,38.96,38.86,38.92,34425.0,21.3081,21.319,21.2643,21.2971,34425.0
2007-05-15 10:30:00,38.92,38.92,38.79,38.82,50850.0,21.2971,21.2971,21.226,21.2424,50850.0
2007-05-15 10:35:00,38.8,38.81,38.76,38.76,16650.0,21.2315,21.2369,21.2096,21.2096,16650.0
2007-05-15 10:40:00,38.76,38.83,38.76,38.79,18000.0,21.2096,21.2479,21.2096,21.226,18000.0
2007-05-15 10:45:00,38.78,38.83,38.78,38.8,20925.0,21.2205,21.2479,21.2205,21.2315,20925.0
2007-05-15 10:50:00,38.77,38.78,38.76,38.76,29025.0,21.215,21.2205,21.2096,21.2096,29025.0
2007-05-15 10:55:00,38.76,38.79,38.62,38.64,28350.0,21.2096,21.226,21.133,21.1439,28350.0
2007-05-15 11:00:00,38.64,38.7,38.58,38.7,28800.0,21.1439,21.1767,21.1111,21.1767,28800.0
2007-05-15 11:05:00,38.71,38.73,38.69,38.7,21600.0,21.1822,21.1932,21.1713,21.1767,21600.0
2007-05-15 11:10:00,38.69,38.7,38.63,38.69,18675.0,21.1713,21.1767,21.1384,21.1713,18675.0
2007-05-15 11:15:00,38.69,38.83,38.67,38.82,27675.0,21.1713,21.2479,21.1603,21.2424,27675.0
2007-05-15 11:20:00,38.81,38.82,38.76,38.82,16650.0,21.2369,21.2424,21.2096,21.2424,16650.0
2007-05-15 11:25:00,38.81,38.81,38.75,38.78,13500.0,21.2369,21.2369,21.2041,21.2205,13500.0
2007-05-15 11:30:00,38.77,38.78,38.74,38.75,14175.0,21.215,21.2205,21.1986,21.2041,14175.0
2007-05-15 11:35:00,38.75,38.88,38.72,38.88,42750.0,21.2041,21.2752,21.1877,21.2752,42750.0
2007-05-15 11:40:00,38.9,38.91,38.81,38.91,31050.0,21.2862,21.2917,21.2369,21.2917,31050.0
2007-05-15 11:45:00,38.89,38.92,38.8,38.86,87750.0,21.2807,21.2971,21.2315,21.2643,87750.0
2007-05-15 11:50:00,38.87,38.89,38.73,38.73,40950.0,21.2698,21.2807,21.1932,21.1932,40950.0
2007-05-15 11:55:00,38.73,38.74,38.68,38.7,25200.0,21.1932,21.1986,21.1658,21.1767,25200.0
2007-05-15 12:00:00,38.7,38.71,38.67,38.69,31050.0,21.1767,21.1822,21.1603,21.1713,31050.0
2007-05-15 12:05:00,38.69,38.76,38.69,38.72,20925.0,21.1713,21.2096,21.1713,21.1877,20925.0
2007-05-15 12:10:00,38.71,38.8,38.71,38.8,18675.0,21.1822,21.2315,21.1822,21.2315,18675.0
2007-05-15 12:15:00,38.8,38.8,38.68,38.68,20700.0,21.2315,21.2315,21.1658,21.1658,20700.0
2007-05-15 12:20:00,38.68,38.68,38.6,38.61,23625.0,21.1658,21.1658,21.122,21.1275,23625.0
2007-05-15 12:25:00,38.62,38.67,38.6,38.66,30150.0,21.133,21.1603,21.122,21.1549,30150.0
2007-05-15 12:30:00,38.66,38.66,38.59,38.6,33975.0,21.1549,21.1549,21.1165,21.122,33975.0
2007-05-15 12:35:00,38.6,38.61,38.59,38.61,10800.0,21.122,21.1275,21.1165,21.1275,10800.0
2007-05-15 12:40:00,38.61,38.75,38.61,38.66,32175.0,21.1275,21.2041,21.1275,21.1549,32175.0
2007-05-15 12:45:00,38.66,38.66,38.57,38.58,28125.0,21.1549,21.1549,21.1056,21.1111,28125.0
2007-05-15 12:50:00,38.56,38.57,38.52,38.52,27225.0,21.1001,21.1056,21.0782,21.0782,27225.0
2007-05-15 12:55:00,38.53,38.53,38.46,38.47,28800.0,21.0837,21.0837,21.0454,21.0509,28800.0
2007-05-15 13:00:00,38.46,38.5,38.41,38.44,33975.0,21.0454,21.0673,21.0181,21.0345,33975.0
2007-05-15 13:05:00,38.45,38.47,38.4,38.45,23625.0,21.0399,21.0509,21.0126,21.0399,23625.0
2007-05-15 13:10:00,38.46,38.58,38.45,38.56,24975.0,21.0454,21.1111,21.0399,21.1001,24975.0
2007-05-15 13:15:00,38.56,38.6,38.56,38.59,8775.0,21.1001,21.122,21.1001,21.1165,8775.0
2007-05-15 13:20:00,38.59,38.59,38.55,38.55,5400.0,21.1165,21.1165,21.0947,21.0947,5400.0
2007-05-15 13:25:00,38.53,38.55,38.51,38.51,8325.0,21.0837,21.0947,21.0728,21.0728,8325.0
2007-05-15 13:30:00,38.52,38.53,38.48,38.49,22950.0,21.0782,21.0837,21.0564,21.0618,22950.0
2007-05-15 13:35:00,38.51,38.51,38.46,38.48,14400.0,21.0728,21.0728,21.0454,21.0564,14400.0
2007-05-15 13:40:00,38.49,38.49,38.32,38.36,49950.0,21.0618,21.0618,20.9688,20.9907,49950.0
2007-05-15 13:45:00,38.36,38.36,38.22,38.28,63675.0,20.9907,20.9907,20.9141,20.9469,63675.0
2007-05-15 13:50:00,38.27,38.4,38.25,38.36,63450.0,20.9414,21.0126,20.9305,20.9907,63450.0
2007-05-15 13:55:00,38.36,38.45,38.36,38.44,41850.0,20.9907,21.0399,20.9907,21.0345,41850.0
2007-05-15 14:00:00,38.43,38.45,38.41,38.43,19350.0,21.029,21.0399,21.0181,21.029,19350.0
2007-05-15 14:05:00,38.44,38.53,38.43,38.5,40725.0,21.0345,21.0837,21.029,21.0673,40725.0
2007-05-15 14:10:00,38.5,38.52,38.47,38.49,29925.0,21.0673,21.0782,21.0509,21.0618,29925.0
2007-05-15 14:15:00,38.49,38.5,38.36,38.41,40500.0,21.0618,21.0673,20.9907,21.0181,40500.0
2007-05-15 14:20:00,38.41,38.42,38.37,38.41,46575.0,21.0181,21.0235,20.9962,21.0181,46575.0
2007-05-15 14:25:00,38.42,38.44,38.36,38.41,27450.0,21.0235,21.0345,20.9907,21.0181,27450.0
2007-05-15 14:30:00,38.4,38.43,38.38,38.4,15075.0,21.0126,21.029,21.0016,21.0126,15075.0
2007-05-15 14:35:00,38.41,38.42,38.28,38.3,49275.0,21.0181,21.0235,20.9469,20.9579,49275.0
2007-05-15 14:40:00,38.3,38.32,38.2,38.2,33975.0,20.9579,20.9688,20.9031,20.9031,33975.0
2007-05-15 14:45:00,38.21,38.22,38.08,38.12,67050.0,20.9086,20.9141,20.8375,20.8594,67050.0
2007-05-15 14:50:00,38.11,38.19,38.1,38.17,32400.0,20.8539,20.8977,20.8484,20.8867,32400.0
2007-05-15 14:55:00,38.17,38.24,38.16,38.23,50625.0,20.8867,20.925,20.8813,20.9196,50625.0
2007-05-15 15:00:00,38.23,38.28,38.2,38.23,26325.0,20.9196,20.9469,20.9031,20.9196,26325.0
2007-05-15 15:05:00,38.22,38.23,38.16,38.2,33525.0,20.9141,20.9196,20.8813,20.9031,33525.0
2007-05-15 15:10:00,38.2,38.27,38.17,38.26,67275.0,20.9031,20.9414,20.8867,20.936,67275.0
2007-05-15 15:15:00,38.24,38.27,38.22,38.24,38025.0,20.925,20.9414,20.9141,20.925,38025.0
2007-05-15 15:20:00,38.24,38.24,38.15,38.15,75375.0,20.925,20.925,20.8758,20.8758,75375.0
2007-05-15 15:25:00,38.16,38.23,38.15,38.21,60525.0,20.8813,20.9196,20.8758,20.9086,60525.0
2007-05-15 15:30:00,38.21,38.21,38.15,38.19,62100.0,20.9086,20.9086,20.8758,20.8977,62100.0
2007-05-15 15:35:00,38.2,38.27,38.19,38.21,53100.0,20.9031,20.9414,20.8977,20.9086,53100.0
2007-05-15 15:40:00,38.21,38.21,38.14,38.18,74250.0,20.9086,20.9086,20.8703,20.8922,74250.0
2007-05-15 15:45:00,38.19,38.19,38.1,38.15,66825.0,20.8977,20.8977,20.8484,20.8758,66825.0
2007-05-15 15:50:00,38.14,38.15,38.04,38.05,87075.0,20.8703,20.8758,20.8156,20.8211,87075.0
2007-05-15 15:55:00,38.05,38.09,38.04,38.06,158400.0,20.8211,20.8429,20.8156,20.8265,158400.0
2007-05-16 09:30:00,38.23,38.23,37.93,38.08,110250.0,20.9801,20.9801,20.8155,20.8978,110250.0
2007-05-16 09:35:00,38.05,38.08,38.02,38.07,35100.0,20.8813,20.8978,20.8649,20.8923,35100.0
2007-05-16 09:40:00,38.08,38.17,38.0,38.0,44550.0,20.8978,20.9472,20.8539,20.8539,44550.0
2007-05-16 09:45:00,37.99,38.06,37.98,38.0,56250.0,20.8484,20.8868,20.8429,20.8539,56250.0
2007-05-16 09:50:00,37.98,38.13,37.98,38.12,53775.0,20.8429,20.9252,20.8429,20.9197,53775.0
2007-05-16 09:55:00,38.12,38.13,37.99,38.04,38250.0,20.9197,20.9252,20.8484,20.8758,38250.0
2007-05-16 10:00:00,38.02,38.06,37.89,37.96,85050.0,20.8649,20.8868,20.7935,20.8319,85050.0
2007-05-16 10:05:00,37.96,37.96,37.91,37.92,50400.0,20.8319,20.8319,20.8045,20.81,50400.0
2007-05-16 10:10:00,37.92,38.08,37.92,38.03,74925.0,20.81,20.8978,20.81,20.8703,74925.0
2007-05-16 10:15:00,38.02,38.02,37.96,37.96,16650.0,20.8649,20.8649,20.8319,20.8319,16650.0
2007-05-16 10:20:00,37.95,37.96,37.85,37.85,19350.0,20.8264,20.8319,20.7716,20.7716,19350.0
2007-05-16 10:25:00,37.87,37.88,37.84,37.84,21375.0,20.7825,20.788,20.7661,20.7661,21375.0
2007-05-16 10:30:00,37.85,37.92,37.83,37.89,34200.0,20.7716,20.81,20.7606,20.7935,34200.0
2007-05-16 10:35:00,37.88,37.9,37.83,37.86,52425.0,20.788,20.799,20.7606,20.7771,52425.0
2007-05-16 10:40:00,37.86,37.89,37.84,37.89,30150.0,20.7771,20.7935,20.7661,20.7935,30150.0
2007-05-16 10:45:00,37.9,37.9,37.81,37.83,27450.0,20.799,20.799,20.7496,20.7606,27450.0
2007-05-16 10:50:00,37.83,37.85,37.78,37.82,78975.0,20.7606,20.7716,20.7331,20.7551,78975.0
2007-05-16 10:55:00,37.81,37.84,37.76,37.81,36900.0,20.7496,20.7661,20.7222,20.7496,36900.0
2007-05-16 11:00:00,37.8,37.88,37.8,37.87,234900.0,20.7441,20.788,20.7441,20.7825,234900.0
2007-05-16 11:05:00,37.88,37.88,37.79,37.79,52200.0,20.788,20.788,20.7386,20.7386,52200.0
2007-05-16 11:10:00,37.79,37.81,37.75,37.8,114525.0,20.7386,20.7496,20.7167,20.7441,114525.0
2007-05-16 11:15:00,37.81,37.89,37.81,37.89,26550.0,20.7496,20.7935,20.7496,20.7935,26550.0
2007-05-16 11:20:00,37.89,37.92,37.88,37.9,20700.0,20.7935,20.81,20.788,20.799,20700.0
2007-05-16 11:25:00,37.9,37.93,37.85,37.93,29700.0,20.799,20.8155,20.7716,20.8155,29700.0
2007-05-16 11:30:00,37.94,37.98,37.93,37.96,24075.0,20.821,20.8429,20.8155,20.8319,24075.0
2007-05-16 11:35:00,37.98,38.06,37.97,38.03,34200.0,20.8429,20.8868,20.8374,20.8703,34200.0
2007-05-16 11:40:00,38.02,38.03,37.98,38.0,10800.0,20.8649,20.8703,20.8429,20.8539,10800.0
2007-05-16 11:45:00,38.0,38.07,37.99,38.05,24525.0,20.8539,20.8923,20.8484,20.8813,24525.0
2007-05-16 11:50:00,38.05,38.16,38.05,38.16,36675.0,20.8813,20.9417,20.8813,20.9417,36675.0
2007-05-16 11:55:00,38.15,38.24,38.15,38.2,60750.0,20.9362,20.9856,20.9362,20.9636,60750.0
2007-05-16 12:00:00,38.2,38.24,38.19,38.2,38700.0,20.9636,20.9856,20.9582,20.9636,38700.0
2007-05-16 12:05:00,38.2,38.2,38.11,38.12,27450.0,20.9636,20.9636,20.9142,20.9197,27450.0
2007-05-16 12:10:00,38.11,38.12,38.09,38.12,17100.0,20.9142,20.9197,20.9033,20.9197,17100.0
2007-05-16 12:15:00,38.11,38.17,38.09,38.13,17100.0,20.9142,20.9472,20.9033,20.9252,17100.0
2007-05-16 12:20:00,38.13,38.13,38.0,38.0,22275.0,20.9252,20.9252,20.8539,20.8539,22275.0
2007-05-16 12:25:00,38.02,38.08,38.01,38.08,13500.0,20.8649,20.8978,20.8594,20.8978,13500.0
2007-05-16 12:30:00,38.09,38.1,38.06,38.1,15075.0,20.9033,20.9088,20.8868,20.9088,15075.0
2007-05-16 12:35:00,38.1,38.11,38.04,38.04,10350.0,20.9088,20.9142,20.8758,20.8758,10350.0
2007-05-16 12:40:00,38.05,38.05,37.94,37.97,9000.0,20.8813,20.8813,20.821,20.8374,9000.0
2007-05-16 12:45:00,37.97,38.05,37.97,38.04,14175.0,20.8374,20.8813,20.8374,20.8758,14175.0
2007-05-16 12:50:00,38.04,38.07,38.01,38.04,13500.0,20.8758,20.8923,20.8594,20.8758,13500.0
2007-05-16 12:55:00,38.04,38.24,38.04,38.24,45900.0,20.8758,20.9856,20.8758,20.9856,45900.0
2007-05-16 13:00:00,38.24,38.24,38.15,38.15,12600.0,20.9856,20.9856,20.9362,20.9362,12600.0
2007-05-16 13:05:00,38.17,38.22,38.15,38.22,26775.0,20.9472,20.9746,20.9362,20.9746,26775.0
2007-05-16 13:10:00,38.21,38.21,38.17,38.2,12825.0,20.9691,20.9691,20.9472,20.9636,12825.0
2007-05-16 13:15:00,38.19,38.24,38.19,38.24,21600.0,20.9582,20.9856,20.9582,20.9856,21600.0
2007-05-16 13:20:00,38.23,38.27,38.22,38.24,22950.0,20.9801,21.0021,20.9746,20.9856,22950.0
2007-05-16 13:25:00,38.24,38.24,38.2,38.22,10800.0,20.9856,20.9856,20.9636,20.9746,10800.0
2007-05-16 13:30:00,38.22,38.23,38.18,38.23,25425.0,20.9746,20.9801,20.9527,20.9801,25425.0
2007-05-16 13:35:00,38.23,38.31,38.23,38.31,12375.0,20.9801,21.024,20.9801,21.024,12375.0
2007-05-16 13:40:00,38.3,38.32,38.26,38.32,15525.0,21.0185,21.0295,20.9966,21.0295,15525.0
2007-05-16 13:45:00,38.32,38.36,38.31,38.32,14175.0,21.0295,21.0514,21.024,21.0295,14175.0
2007-05-16 13:50:00,38.32,38.32,38.24,38.27,25875.0,21.0295,21.0295,20.9856,21.0021,25875.0
2007-05-16 13:55:00,38.26,38.26,38.15,38.16,14400.0,20.9966,20.9966,20.9362,20.9417,14400.0
2007-05-16 14:00:00,38.14,38.17,38.06,38.16,53775.0,20.9307,20.9472,20.8868,20.9417,53775.0
2007-05-16 14:05:00,38.17,38.25,38.16,38.25,21150.0,20.9472,20.9911,20.9417,20.9911,21150.0
2007-05-16 14:10:00,38.25,38.29,38.24,38.29,20025.0,20.9911,21.013,20.9856,21.013,20025.0
2007-05-16 14:15:00,38.29,38.36,38.29,38.35,44100.0,21.013,21.0514,21.013,21.046,44100.0
2007-05-16 14:20:00,38.34,38.36,38.28,38.28,23175.0,21.0405,21.0514,21.0075,21.0075,23175.0
2007-05-16 14:25:00,38.29,38.32,38.25,38.26,18450.0,21.013,21.0295,20.9911,20.9966,18450.0
2007-05-16 14:30:00,38.27,38.29,38.23,38.24,30825.0,21.0021,21.013,20.9801,20.9856,30825.0
2007-05-16 14:35:00,38.24,38.25,38.16,38.18,38250.0,20.9856,20.9911,20.9417,20.9527,38250.0
2007-05-16 14:40:00,38.17,38.2,38.17,38.19,15975.0,20.9472,20.9636,20.9472,20.9582,15975.0
2007-05-16 14:45:00,38.19,38.19,38.17,38.18,15525.0,20.9582,20.9582,20.9472,20.9527,15525.0
2007-05-16 14:50:00,38.18,38.19,38.13,38.19,28350.0,20.9527,20.9582,20.9252,20.9582,28350.0
2007-05-16 14:55:00,38.2,38.21,38.18,38.19,11700.0,20.9636,20.9691,20.9527,20.9582,11700.0
2007-05-16 15:00:00,38.18,38.18,38.11,38.11,47475.0,20.9527,20.9527,20.9142,20.9142,47475.0
2007-05-16 15:05:00,38.11,38.14,38.1,38.14,54000.0,20.9142,20.9307,20.9088,20.9307,54000.0
2007-05-16 15:10:00,38.13,38.16,38.11,38.12,25875.0,20.9252,20.9417,20.9142,20.9197,25875.0
2007-05-16 15:15:00,38.13,38.15,38.09,38.12,29925.0,20.9252,20.9362,20.9033,20.9197,29925.0
2007-05-16 15:20:00,38.11,38.14,38.08,38.13,49275.0,20.9142,20.9307,20.8978,20.9252,49275.0
2007-05-16 15:25:00,38.14,38.2,38.14,38.17,39375.0,20.9307,20.9636,20.9307,20.9472,39375.0
2007-05-16 15:30:00,38.18,38.27,38.17,38.24,44325.0,20.9527,21.0021,20.9472,20.9856,44325.0
2007-05-16 15:35:00,38.24,38.26,38.19,38.2,30375.0,20.9856,20.9966,20.9582,20.9636,30375.0
2007-05-16 15:40:00,38.19,38.26,38.19,38.24,40500.0,20.9582,20.9966,20.9582,20.9856,40500.0
2007-05-16 15:45:00,38.24,38.25,38.23,38.24,28125.0,20.9856,20.9911,20.9801,20.9856,28125.0
2007-05-16 15:50:00,38.24,38.34,38.24,38.33,88200.0,20.9856,21.0405,20.9856,21.035,88200.0
2007-05-16 15:55:00,38.32,38.39,38.32,38.38,98550.0,21.0295,21.0679,21.0295,21.0624,98550.0
2007-05-17 09:30:00,38.25,38.42,38.13,38.15,45675.0,20.9911,21.0844,20.9252,20.9362,45675.0
2007-05-17 09:35:00,38.2,38.2,38.12,38.12,13275.0,20.9636,20.9636,20.9197,20.9197,13275.0
2007-05-17 09:40:00,38.12,38.13,37.88,37.89,27450.0,20.9197,20.9252,20.788,20.7935,27450.0
2007-05-17 09:45:00,37.86,37.92,37.85,37.89,24525.0,20.7771,20.81,20.7716,20.7935,24525.0
2007-05-17 09:50:00,37.92,37.98,37.82,37.84,52425.0,20.81,20.8429,20.7551,20.7661,52425.0
2007-05-17 09:55:00,37.84,37.84,37.78,37.82,31050.0,20.7661,20.7661,20.7331,20.7551,31050.0
2007-05-17 10:00:00,37.81,37.81,37.74,37.78,70200.0,20.7496,20.7496,20.7112,20.7331,70200.0
2007-05-17 10:05:00,37.78,38.0,37.76,37.92,90000.0,20.7331,20.8539,20.7222,20.81,90000.0
2007-05-17 10:10:00,37.93,38.05,37.93,37.99,28125.0,20.8155,20.8813,20.8155,20.8484,28125.0
2007-05-17 10:15:00,38.03,38.07,37.86,37.86,40725.0,20.8703,20.8923,20.7771,20.7771,40725.0
2007-05-17 10:20:00,37.87,37.87,37.81,37.86,15075.0,20.7825,20.7825,20.7496,20.7771,15075.0
2007-05-17 10:25:00,37.87,38.04,37.87,38.04,10800.0,20.7825,20.8758,20.7825,20.8758,10800.0
2007-05-17 10:30:00,38.02,38.04,38.0,38.0,13500.0,20.8649,20.8758,20.8539,20.8539,13500.0
2007-05-17 10:35:00,38.02,38.02,37.82,37.84,28350.0,20.8649,20.8649,20.7551,20.7661,28350.0
2007-05-17 10:40:00,37.84,37.86,37.74,37.74,28125.0,20.7661,20.7771,20.7112,20.7112,28125.0
2007-05-17 10:45:00,37.74,37.85,37.72,37.85,12375.0,20.7112,20.7716,20.7002,20.7716,12375.0
2007-05-17 10:50:00,37.86,37.97,37.86,37.89,17550.0,20.7771,20.8374,20.7771,20.7935,17550.0
2007-05-17 10:55:00,37.89,38.0,37.89,38.0,8100.0,20.7935,20.8539,20.7935,20.8539,8100.0
2007-05-17 11:00:00,38.02,38.06,37.99,38.0,20250.0,20.8649,20.8868,20.8484,20.8539,20250.0
2007-05-17 11:05:00,38.01,38.04,37.94,37.95,19350.0,20.8594,20.8758,20.821,20.8264,19350.0
2007-05-17 11:10:00,37.95,37.98,37.91,37.93,12825.0,20.8264,20.8429,20.8045,20.8155,12825.0
2007-05-17 11:15:00,37.93,37.97,37.91,37.94,8775.0,20.8155,20.8374,20.8045,20.821,8775.0
2007-05-17 11:20:00,37.93,37.93,37.84,37.87,16200.0,20.8155,20.8155,20.7661,20.7825,16200.0
2007-05-17 11:25:00,37.89,37.95,37.89,37.9,6525.0,20.7935,20.8264,20.7935,20.799,6525.0
2007-05-17 11:30:00,37.91,38.04,37.91,38.04,10125.0,20.8045,20.8758,20.8045,20.8758,10125.0
2007-05-17 11:35:00,38.04,38.04,38.0,38.03,12825.0,20.8758,20.8758,20.8539,20.8703,12825.0
2007-05-17 11:40:00,38.04,38.09,38.02,38.08,13500.0,20.8758,20.9033,20.8649,20.8978,13500.0
2007-05-17 11:45:00,38.07,38.15,38.03,38.11,31500.0,20.8923,20.9362,20.8703,20.9142,31500.0
2007-05-17 11:50:00,38.11,38.15,38.0,38.01,20025.0,20.9142,20.9362,20.8539,20.8594,20025.0
2007-05-17 11:55:00,38.01,38.02,37.93,37.96,22050.0,20.8594,20.8649,20.8155,20.8319,22050.0
2007-05-17 12:00:00,37.96,37.99,37.85,37.9,49950.0,20.8319,20.8484,20.7716,20.799,49950.0
2007-05-17 12:05:00,37.91,38.0,37.91,37.97,9225.0,20.8045,20.8539,20.8045,20.8374,9225.0
2007-05-17 12:10:00,37.99,38.07,37.93,38.07,23625.0,20.8484,20.8923,20.8155,20.8923,23625.0
2007-05-17 12:15:00,38.06,38.11,38.0,38.05,26550.0,20.8868,20.9142,20.8539,20.8813,26550.0
2007-05-17 12:20:00,38.04,38.04,37.97,38.0,13500.0,20.8758,20.8758,20.8374,20.8539,13500.0
2007-05-17 12:25:00,38.0,38.05,37.99,38.0,23400.0,20.8539,20.8813,20.8484,20.8539,23400.0
2007-05-17 12:30:00,38.01,38.02,37.96,37.97,17550.0,20.8594,20.8649,20.8319,20.8374,17550.0
2007-05-17 12:35:00,37.96,38.02,37.92,38.02,16650.0,20.8319,20.8649,20.81,20.8649,16650.0
2007-05-17 12:40:00,38.01,38.03,38.0,38.0,4950.0,20.8594,20.8703,20.8539,20.8539,4950.0
2007-05-17 12:45:00,38.0,38.05,38.0,38.05,5850.0,20.8539,20.8813,20.8539,20.8813,5850.0
2007-05-17 12:50:00,38.05,38.08,38.05,38.08,12375.0,20.8813,20.8978,20.8813,20.8978,12375.0
2007-05-17 12:55:00,38.08,38.08,38.0,38.0,5400.0,20.8978,20.8978,20.8539,20.8539,5400.0
2007-05-17 13:00:00,38.0,38.0,37.92,37.98,18225.0,20.8539,20.8539,20.81,20.8429,18225.0
2007-05-17 13:05:00,38.0,38.06,38.0,38.06,5850.0,20.8539,20.8868,20.8539,20.8868,5850.0
2007-05-17 13:10:00,38.06,38.07,38.02,38.02,12600.0,20.8868,20.8923,20.8649,20.8649,12600.0
2007-05-17 13:15:00,38.02,38.04,38.01,38.04,2250.0,20.8649,20.8758,20.8594,20.8758,2250.0
2007-05-17 13:20:00,38.04,38.07,38.04,38.07,8550.0,20.8758,20.8923,20.8758,20.8923,8550.0
2007-05-17 13:25:00,38.06,38.08,38.04,38.07,17100.0,20.8868,20.8978,20.8758,20.8923,17100.0
2007-05-17 13:30:00,38.08,38.13,38.07,38.13,18000.0,20.8978,20.9252,20.8923,20.9252,18000.0
2007-05-17 13:35:00,38.13,38.13,38.05,38.05,19125.0,20.9252,20.9252,20.8813,20.8813,19125.0
2007-05-17 13:40:00,38.04,38.08,38.02,38.08,19125.0,20.8758,20.8978,20.8649,20.8978,19125.0
2007-05-17 13:45:00,38.11,38.11,38.05,38.06,12375.0,20.9142,20.9142,20.8813,20.8868,12375.0
2007-05-17 13:50:00,38.06,38.06,37.99,37.99,16650.0,20.8868,20.8868,20.8484,20.8484,16650.0
2007-05-17 13:55:00,38.0,38.0,37.93,38.0,18450.0,20.8539,20.8539,20.8155,20.8539,18450.0
2007-05-17 14:00:00,38.02,38.02,37.98,38.01,6750.0,20.8649,20.8649,20.8429,20.8594,6750.0
2007-05-17 14:05:00,38.02,38.13,38.02,38.13,11025.0,20.8649,20.9252,20.8649,20.9252,11025.0
2007-05-17 14:10:00,38.12,38.12,38.07,38.1,18675.0,20.9197,20.9197,20.8923,20.9088,18675.0
2007-05-17 14:15:00,38.11,38.19,38.11,38.16,17550.0,20.9142,20.9582,20.9142,20.9417,17550.0
2007-05-17 14:20:00,38.16,38.16,38.12,38.12,14625.0,20.9417,20.9417,20.9197,20.9197,14625.0
2007-05-17 14:25:00,38.11,38.14,38.08,38.13,9225.0,20.9142,20.9307,20.8978,20.9252,9225.0
2007-05-17 14:30:00,38.15,38.15,38.1,38.1,16425.0,20.9362,20.9362,20.9088,20.9088,16425.0
2007-05-17 14:35:00,38.09,38.12,38.07,38.07,14625.0,20.9033,20.9197,20.8923,20.8923,14625.0
2007-05-17 14:40:00,38.08,38.08,38.05,38.05,7650.0,20.8978,20.8978,20.8813,20.8813,7650.0
2007-05-17 14:45:00,38.06,38.13,38.06,38.08,13275.0,20.8868,20.9252,20.8868,20.8978,13275.0
2007-05-17 14:50:00,38.1,38.2,38.1,38.2,21600.0,20.9088,20.9636,20.9088,20.9636,21600.0
2007-05-17 14:55:00,38.2,38.2,38.15,38.18,25875.0,20.9636,20.9636,20.9362,20.9527,25875.0
2007-05-17 15:00:00,38.18,38.23,38.13,38.21,33300.0,20.9527,20.9801,20.9252,20.9691,33300.0
2007-05-17 15:05:00,38.21,38.21,38.13,38.16,35775.0,20.9691,20.9691,20.9252,20.9417,35775.0
2007-05-17 15:10:00,38.15,38.2,38.14,38.16,9450.0,20.9362,20.9636,20.9307,20.9417,9450.0
2007-05-17 15:15:00,38.17,38.17,38.12,38.14,23400.0,20.9472,20.9472,20.9197,20.9307,23400.0
2007-05-17 15:20:00,38.15,38.16,38.1,38.12,27675.0,20.9362,20.9417,20.9088,20.9197,27675.0
2007-05-17 15:25:00,38.12,38.14,38.06,38.06,39375.0,20.9197,20.9307,20.8868,20.8868,39375.0
2007-05-17 15:30:00,38.08,38.12,38.07,38.09,37575.0,20.8978,20.9197,20.8923,20.9033,37575.0
2007-05-17 15:35:00,38.1,38.12,38.0,38.03,56700.0,20.9088,20.9197,20.8539,20.8703,56700.0
2007-05-17 15:40:00,38.02,38.03,37.95,37.99,70200.0,20.8649,20.8703,20.8264,20.8484,70200.0
2007-05-17 15:45:00,37.98,38.03,37.94,38.0,49275.0,20.8429,20.8703,20.821,20.8539,49275.0
2007-05-17 15:50:00,37.99,38.08,37.99,38.03,50400.0,20.8484,20.8978,20.8484,20.8703,50400.0
2007-05-17 15:55:00,38.04,38.07,37.94,37.96,86175.0,20.8758,20.8923,20.821,20.8319,86175.0
2007-05-18 09:30:00,38.1,38.17,37.92,38.16,849375.0,20.9088,20.9472,20.81,20.9417,849375.0
2007-05-18 09:35:00,38.17,38.28,38.17,38.2,52650.0,20.9472,21.0075,20.9472,20.9636,52650.0
2007-05-18 09:40:00,38.2,38.2,38.06,38.15,40275.0,20.9636,20.9636,20.8868,20.9362,40275.0
2007-05-18 09:45:00,38.11,38.15,38.03,38.05,23850.0,20.9142,20.9362,20.8703,20.8813,23850.0
2007-05-18 09:50:00,38.04,38.06,37.96,38.01,12825.0,20.8758,20.8868,20.8319,20.8594,12825.0
2007-05-18 09:55:00,38.02,38.03,37.96,37.96,11250.0,20.8649,20.8703,20.8319,20.8319,11250.0
2007-05-18 10:00:00,37.97,38.09,37.97,38.03,28800.0,20.8374,20.9033,20.8374,20.8703,28800.0
2007-05-18 10:05:00,38.02,38.18,38.0,38.13,26775.0,20.8649,20.9527,20.8539,20.9252,26775.0
2007-05-18 10:10:00,38.14,38.3,38.11,38.24,58050.0,20.9307,21.0185,20.9142,20.9856,58050.0
2007-05-18 10:15:00,38.24,38.28,38.13,38.13,13725.0,20.9856,21.0075,20.9252,20.9252,13725.0
2007-05-18 10:20:00,38.14,38.26,38.14,38.16,38250.0,20.9307,20.9966,20.9307,20.9417,38250.0
2007-05-18 10:25:00,38.17,38.25,38.07,38.07,18675.0,20.9472,20.9911,20.8923,20.8923,18675.0
2007-05-18 10:30:00,38.06,38.17,38.03,38.11,24525.0,20.8868,20.9472,20.8703,20.9142,24525.0
2007-05-18 10:35:00,38.12,38.15,38.06,38.09,17550.0,20.9197,20.9362,20.8868,20.9033,17550.0
2007-05-18 10:40:00,38.08,38.08,38.01,38.05,35100.0,20.8978,20.8978,20.8594,20.8813,35100.0
2007-05-18 10:45:00,38.04,38.08,38.02,38.04,9675.0,20.8758,20.8978,20.8649,20.8758,9675.0
2007-05-18 10:50:00,38.04,38.12,38.03,38.09,13725.0,20.8758,20.9197,20.8703,20.9033,13725.0
2007-05-18 10:55:00,38.08,38.12,38.08,38.1,6750.0,20.8978,20.9197,20.8978,20.9088,6750.0
2007-05-18 11:00:00,38.08,38.1,38.08,38.1,29025.0,20.8978,20.9088,20.8978,20.9088,29025.0
2007-05-18 11:05:00,38.09,38.12,38.07,38.11,9675.0,20.9033,20.9197,20.8923,20.9142,9675.0
2007-05-18 11:10:00,38.09,38.1,38.05,38.08,7425.0,20.9033,20.9088,20.8813,20.8978,7425.0
2007-05-18 11:15:00,38.08,38.09,38.05,38.07,7650.0,20.8978,20.9033,20.8813,20.8923,7650.0
2007-05-18 11:20:00,38.07,38.08,38.01,38.01,11475.0,20.8923,20.8978,20.8594,20.8594,11475.0
2007-05-18 11:25:00,38.01,38.06,37.99,38.03,11025.0,20.8594,20.8868,20.8484,20.8703,11025.0
2007-05-18 11:30:00,38.02,38.13,38.02,38.11,23850.0,20.8649,20.9252,20.8649,20.9142,23850.0
2007-05-18 11:35:00,38.12,38.12,38.1,38.12,7425.0,20.9197,20.9197,20.9088,20.9197,7425.0
2007-05-18 11:40:00,38.13,38.14,38.1,38.12,11925.0,20.9252,20.9307,20.9088,20.9197,11925.0
2007-05-18 11:45:00,38.11,38.15,38.1,38.14,23850.0,20.9142,20.9362,20.9088,20.9307,23850.0
2007-05-18 11:50:00,38.13,38.17,38.12,38.17,8550.0,20.9252,20.9472,20.9197,20.9472,8550.0
2007-05-18 11:55:00,38.17,38.2,38.15,38.16,22950.0,20.9472,20.9636,20.9362,20.9417,22950.0
2007-05-18 12:00:00,38.16,38.16,38.08,38.08,17550.0,20.9417,20.9417,20.8978,20.8978,17550.0
2007-05-18 12:05:00,38.08,38.09,38.03,38.05,11025.0,20.8978,20.9033,20.8703,20.8813,11025.0
2007-05-18 12:10:00,38.06,38.13,38.05,38.13,20475.0,20.8868,20.9252,20.8813,20.9252,20475.0
2007-05-18 12:15:00,38.13,38.18,38.13,38.17,10125.0,20.9252,20.9527,20.9252,20.9472,10125.0
2007-05-18 12:20:00,38.17,38.23,38.16,38.21,18675.0,20.9472,20.9801,20.9417,20.9691,18675.0
2007-05-18 12:25:00,38.23,38.28,38.23,38.23,22500.0,20.9801,21.0075,20.9801,20.9801,22500.0
2007-05-18 12:30:00,38.23,38.25,38.21,38.24,12150.0,20.9801,20.9911,20.9691,20.9856,12150.0
2007-05-18 12:35:00,38.24,38.3,38.24,38.29,35775.0,20.9856,21.0185,20.9856,21.013,35775.0
2007-05-18 12:40:00,38.3,38.43,38.29,38.43,112725.0,21.0185,21.0899,21.013,21.0899,112725.0
2007-05-18 12:45:00,38.44,38.49,38.4,38.4,59850.0,21.0953,21.1228,21.0734,21.0734,59850.0
2007-05-18 12:50:00,38.4,38.4,38.3,38.33,27450.0,21.0734,21.0734,21.0185,21.035,27450.0
2007-05-18 12:55:00,38.33,38.39,38.32,38.34,23175.0,21.035,21.0679,21.0295,21.0405,23175.0
2007-05-18 13:00:00,38.35,38.38,38.33,38.35,12150.0,21.046,21.0624,21.035,21.046,12150.0
2007-05-18 13:05:00,38.36,38.36,38.31,38.31,37350.0,21.0514,21.0514,21.024,21.024,37350.0
2007-05-18 13:10:00,38.31,38.32,38.29,38.31,18900.0,21.024,21.0295,21.013,21.024,18900.0
2007-05-18 13:15:00,38.32,38.33,38.28,38.28,13725.0,21.0295,21.035,21.0075,21.0075,13725.0
2007-05-18 13:20:00,38.28,38.28,38.23,38.25,30375.0,21.0075,21.0075,20.9801,20.9911,30375.0
2007-05-18 13:25:00,38.25,38.26,38.21,38.21,34650.0,20.9911,20.9966,20.9691,20.9691,34650.0
2007-05-18 13:30:00,38.2,38.24,38.2,38.24,19350.0,20.9636,20.9856,20.9636,20.9856,19350.0
2007-05-18 13:35:00,38.24,38.24,38.2,38.21,17325.0,20.9856,20.9856,20.9636,20.9691,17325.0
2007-05-18 13:40:00,38.22,38.33,38.22,38.33,27675.0,20.9746,21.035,20.9746,21.035,27675.0
2007-05-18 13:45:00,38.32,38.38,38.31,38.31,26550.0,21.0295,21.0624,21.024,21.024,26550.0
2007-05-18 13:50:00,38.32,38.38,38.31,38.37,16875.0,21.0295,21.0624,21.024,21.0569,16875.0
2007-05-18 13:55:00,38.37,38.37,38.32,38.32,5400.0,21.0569,21.0569,21.0295,21.0295,5400.0
2007-05-18 14:00:00,38.32,38.32,38.27,38.28,28575.0,21.0295,21.0295,21.0021,21.0075,28575.0
2007-05-18 14:05:00,38.3,38.3,38.27,38.28,13500.0,21.0185,21.0185,21.0021,21.0075,13500.0
2007-05-18 14:10:00,38.28,38.31,38.24,38.28,21600.0,21.0075,21.024,20.9856,21.0075,21600.0
2007-05-18 14:15:00,38.28,38.36,38.28,38.34,16875.0,21.0075,21.0514,21.0075,21.0405,16875.0
2007-05-18 14:20:00,38.35,38.39,37.96,38.32,54675.0,21.046,21.0679,20.8319,21.0295,54675.0
2007-05-18 14:25:00,38.34,38.36,38.29,38.29,15525.0,21.0405,21.0514,21.013,21.013,15525.0
2007-05-18 14:30:00,38.32,38.32,38.24,38.26,20025.0,21.0295,21.0295,20.9856,20.9966,20025.0
2007-05-18 14:35:00,38.25,38.25,38.22,38.23,22725.0,20.9911,20.9911,20.9746,20.9801,22725.0
2007-05-18 14:40:00,38.23,38.24,38.13,38.16,63225.0,20.9801,20.9856,20.9252,20.9417,63225.0
2007-05-18 14:45:00,38.14,38.15,38.11,38.14,22275.0,20.9307,20.9362,20.9142,20.9307,22275.0
2007-05-18 14:50:00,38.13,38.18,38.13,38.17,22275.0,20.9252,20.9527,20.9252,20.9472,22275.0
2007-05-18 14:55:00,38.17,38.2,38.15,38.15,17325.0,20.9472,20.9636,20.9362,20.9362,17325.0
2007-05-18 15:00:00,38.16,38.19,38.16,38.16,16200.0,20.9417,20.9582,20.9417,20.9417,16200.0
2007-05-18 15:05:00,38.16,38.16,38.1,38.1,35100.0,20.9417,20.9417,20.9088,20.9088,35100.0
2007-05-18 15:10:00,38.12,38.19,38.12,38.16,30825.0,20.9197,20.9582,20.9197,20.9417,30825.0
2007-05-18 15:15:00,38.17,38.22,38.16,38.22,36000.0,20.9472,20.9746,20.9417,20.9746,36000.0
2007-05-18 15:20:00,38.22,38.28,38.18,38.2,29250.0,20.9746,21.0075,20.9527,20.9636,29250.0
2007-05-18 15:25:00,38.22,38.25,38.19,38.25,26100.0,20.9746,20.9911,20.9582,20.9911,26100.0
2007-05-18 15:30:00,38.25,38.32,38.24,38.26,38250.0,20.9911,21.0295,20.9856,20.9966,38250.0
2007-05-18 15:35:00,38.27,38.28,38.24,38.27,29025.0,21.0021,21.0075,20.9856,21.0021,29025.0
2007-05-18 15:40:00,38.27,38.36,38.25,38.27,86400.0,21.0021,21.0514,20.9911,21.0021,86400.0
2007-05-18 15:45:00,38.29,38.32,38.26,38.31,85950.0,21.013,21.0295,20.9966,21.024,85950.0
2007-05-18 15:50:00,38.3,38.37,38.3,38.32,85500.0,21.0185,21.0569,21.0185,21.0295,85500.0
2007-05-18 15:55:00,38.32,38.4,38.29,38.4,157725.0,21.0295,21.0734,21.013,21.0734,157725.0
2007-05-21 09:30:00,38.34,38.38,38.2,38.27,54450.0,21.0405,21.0624,20.9636,21.0021,54450.0
2007-05-21 09:35:00,38.25,38.43,38.24,38.39,53550.0,20.9911,21.0899,20.9856,21.0679,53550.0
2007-05-21 09:40:00,38.42,38.53,38.38,38.44,26100.0,21.0844,21.1447,21.0624,21.0953,26100.0
2007-05-21 09:45:00,38.46,38.48,38.3,38.33,25650.0,21.1063,21.1173,21.0185,21.035,25650.0
2007-05-21 09:50:00,38.32,38.34,38.17,38.23,32175.0,21.0295,21.0405,20.9472,20.9801,32175.0
2007-05-21 09:55:00,38.24,38.27,38.18,38.22,40275.0,20.9856,21.0021,20.9527,20.9746,40275.0
2007-05-21 10:00:00,38.2,38.31,38.2,38.31,37800.0,20.9636,21.024,20.9636,21.024,37800.0
2007-05-21 10:05:00,38.28,38.39,38.24,38.38,18000.0,21.0075,21.0679,20.9856,21.0624,18000.0
2007-05-21 10:10:00,38.39,38.47,38.38,38.46,33975.0,21.0679,21.1118,21.0624,21.1063,33975.0
2007-05-21 10:15:00,38.47,38.5,38.39,38.47,58725.0,21.1118,21.1283,21.0679,21.1118,58725.0
2007-05-21 10:20:00,38.48,38.56,38.44,38.56,16650.0,21.1173,21.1612,21.0953,21.1612,16650.0
2007-05-21 10:25:00,38.55,38.56,38.51,38.52,20700.0,21.1557,21.1612,21.1338,21.1392,20700.0
2007-05-21 10:30:00,38.53,38.68,38.52,38.65,75150.0,21.1447,21.2271,21.1392,21.2106,75150.0
2007-05-21 10:35:00,38.66,38.71,38.64,38.69,16425.0,21.2161,21.2435,21.2051,21.2325,16425.0
2007-05-21 10:40:00,38.68,38.76,38.66,38.73,16650.0,21.2271,21.271,21.2161,21.2545,16650.0
2007-05-21 10:45:00,38.73,38.87,38.73,38.84,29250.0,21.2545,21.3313,21.2545,21.3149,29250.0
2007-05-21 10:50:00,38.84,39.11,38.84,39.08,102600.0,21.3149,21.463,21.3149,21.4466,102600.0
2007-05-21 10:55:00,39.09,39.09,39.01,39.03,22950.0,21.4521,21.4521,21.4082,21.4191,22950.0
2007-05-21 11:00:00,39.03,39.03,38.93,39.02,37800.0,21.4191,21.4191,21.3643,21.4136,37800.0
2007-05-21 11:05:00,39.01,39.04,38.95,38.99,31500.0,21.4082,21.4246,21.3752,21.3972,31500.0
2007-05-21 11:10:00,39.0,39.03,38.95,39.01,39825.0,21.4027,21.4191,21.3752,21.4082,39825.0
2007-05-21 11:15:00,38.99,39.03,38.98,39.0,29250.0,21.3972,21.4191,21.3917,21.4027,29250.0
2007-05-21 11:20:00,39.0,39.01,38.94,39.0,32175.0,21.4027,21.4082,21.3697,21.4027,32175.0
2007-05-21 11:25:00,38.99,39.03,38.97,39.01,41625.0,21.3972,21.4191,21.3862,21.4082,41625.0
2007-05-21 11:30:00,39.0,39.0,38.94,38.96,13725.0,21.4027,21.4027,21.3697,21.3807,13725.0
2007-05-21 11:35:00,38.94,38.96,38.91,38.96,13500.0,21.3697,21.3807,21.3533,21.3807,13500.0
2007-05-21 11:40:00,38.96,38.99,38.95,38.99,22950.0,21.3807,21.3972,21.3752,21.3972,22950.0
2007-05-21 11:45:00,38.98,39.04,38.98,39.0,17550.0,21.3917,21.4246,21.3917,21.4027,17550.0
2007-05-21 11:50:00,39.01,39.05,39.0,39.03,25650.0,21.4082,21.4301,21.4027,21.4191,25650.0
2007-05-21 11:55:00,39.03,39.08,39.03,39.05,20025.0,21.4191,21.4466,21.4191,21.4301,20025.0
2007-05-21 12:00:00,39.07,39.08,39.0,39.02,22275.0,21.4411,21.4466,21.4027,21.4136,22275.0
2007-05-21 12:05:00,39.02,39.08,39.02,39.08,25425.0,21.4136,21.4466,21.4136,21.4466,25425.0
2007-05-21 12:10:00,39.08,39.19,39.08,39.16,54450.0,21.4466,21.5069,21.4466,21.4905,54450.0
2007-05-21 12:15:00,39.19,39.19,39.12,39.16,19800.0,21.5069,21.5069,21.4685,21.4905,19800.0
2007-05-21 12:20:00,39.16,39.2,39.13,39.13,27450.0,21.4905,21.5124,21.474,21.474,27450.0
2007-05-21 12:25:00,39.13,39.16,39.09,39.09,11700.0,21.474,21.4905,21.4521,21.4521,11700.0
2007-05-21 12:30:00,39.09,39.2,39.09,39.15,26550.0,21.4521,21.5124,21.4521,21.485,26550.0
2007-05-21 12:35:00,39.15,39.2,39.15,39.16,17325.0,21.485,21.5124,21.485,21.4905,17325.0
2007-05-21 12:40:00,39.15,39.18,39.14,39.15,20250.0,21.485,21.5014,21.4795,21.485,20250.0
2007-05-21 12:45:00,39.15,39.15,39.1,39.12,31500.0,21.485,21.485,21.4575,21.4685,31500.0
2007-05-21 12:50:00,39.12,39.13,39.1,39.1,10350.0,21.4685,21.474,21.4575,21.4575,10350.0
2007-05-21 12:55:00,39.11,39.12,39.09,39.09,15525.0,21.463,21.4685,21.4521,21.4521,15525.0
2007-05-21 13:00:00,39.1,39.14,39.1,39.12,15750.0,21.4575,21.4795,21.4575,21.4685,15750.0
2007-05-21 13:05:00,39.12,39.12,39.08,39.08,11700.0,21.4685,21.4685,21.4466,21.4466,11700.0
2007-05-21 13:10:00,39.08,39.13,39.07,39.12,53550.0,21.4466,21.474,21.4411,21.4685,53550.0
2007-05-21 13:15:00,39.13,39.17,39.1,39.15,36000.0,21.474,21.496,21.4575,21.485,36000.0
2007-05-21 13:20:00,39.15,39.16,39.12,39.14,15300.0,21.485,21.4905,21.4685,21.4795,15300.0
2007-05-21 13:25:00,39.14,39.16,39.14,39.15,11025.0,21.4795,21.4905,21.4795,21.485,11025.0
2007-05-21 13:30:00,39.14,39.15,39.11,39.11,18450.0,21.4795,21.485,21.463,21.463,18450.0
2007-05-21 13:35:00,39.11,39.12,39.06,39.08,42750.0,21.463,21.4685,21.4356,21.4466,42750.0
2007-05-21 13:40:00,39.08,39.09,39.02,39.03,22275.0,21.4466,21.4521,21.4136,21.4191,22275.0
2007-05-21 13:45:00,39.04,39.06,39.04,39.06,14850.0,21.4246,21.4356,21.4246,21.4356,14850.0
2007-05-21 13:50:00,39.07,39.14,39.07,39.14,22950.0,21.4411,21.4795,21.4411,21.4795,22950.0
2007-05-21 13:55:00,39.14,39.15,39.11,39.11,15975.0,21.4795,21.485,21.463,21.463,15975.0
2007-05-21 14:00:00,39.12,39.12,39.06,39.11,22950.0,21.4685,21.4685,21.4356,21.463,22950.0
2007-05-21 14:05:00,39.11,39.13,39.07,39.08,9450.0,21.463,21.474,21.4411,21.4466,9450.0
2007-05-21 14:10:00,39.07,39.12,39.07,39.08,20250.0,21.4411,21.4685,21.4411,21.4466,20250.0
2007-05-21 14:15:00,39.08,39.08,39.07,39.07,14850.0,21.4466,21.4466,21.4411,21.4411,14850.0
2007-05-21 14:20:00,39.07,39.08,39.05,39.05,21825.0,21.4411,21.4466,21.4301,21.4301,21825.0
2007-05-21 14:25:00,39.07,39.08,39.05,39.07,18225.0,21.4411,21.4466,21.4301,21.4411,18225.0
2007-05-21 14:30:00,39.07,39.08,39.07,39.07,15075.0,21.4411,21.4466,21.4411,21.4411,15075.0
2007-05-21 14:35:00,39.07,39.08,39.06,39.08,16200.0,21.4411,21.4466,21.4356,21.4466,16200.0
2007-05-21 14:40:00,39.07,39.12,39.07,39.12,27000.0,21.4411,21.4685,21.4411,21.4685,27000.0
2007-05-21 14:45:00,39.12,39.18,39.12,39.18,45675.0,21.4685,21.5014,21.4685,21.5014,45675.0
2007-05-21 14:50:00,39.17,39.22,39.17,39.19,39825.0,21.496,21.5234,21.496,21.5069,39825.0
2007-05-21 14:55:00,39.17,39.18,39.05,39.08,44775.0,21.496,21.5014,21.4301,21.4466,44775.0
2007-05-21 15:00:00,39.09,39.11,39.0,39.0,38925.0,21.4521,21.463,21.4027,21.4027,38925.0
2007-05-21 15:05:00,39.01,39.04,38.97,39.03,104400.0,21.4082,21.4246,21.3862,21.4191,104400.0
2007-05-21 15:10:00,39.03,39.12,39.02,39.11,58500.0,21.4191,21.4685,21.4136,21.463,58500.0
2007-05-21 15:15:00,39.11,39.11,39.03,39.05,31050.0,21.463,21.463,21.4191,21.4301,31050.0
2007-05-21 15:20:00,39.04,39.08,39.01,39.04,72900.0,21.4246,21.4466,21.4082,21.4246,72900.0
2007-05-21 15:25:00,39.05,39.06,38.92,38.98,80100.0,21.4301,21.4356,21.3588,21.3917,80100.0
2007-05-21 15:30:00,38.98,39.02,38.95,39.0,82800.0,21.3917,21.4136,21.3752,21.4027,82800.0
2007-05-21 15:35:00,39.02,39.04,38.98,39.04,46125.0,21.4136,21.4246,21.3917,21.4246,46125.0
2007-05-21 15:40:00,39.04,39.08,39.03,39.06,75600.0,21.4246,21.4466,21.4191,21.4356,75600.0
2007-05-21 15:45:00,39.07,39.09,39.02,39.07,74025.0,21.4411,21.4521,21.4136,21.4411,74025.0
2007-05-21 15:50:00,39.08,39.12,39.07,39.12,78750.0,21.4466,21.4685,21.4411,21.4685,78750.0
2007-05-21 15:55:00,39.11,39.2,39.11,39.2,223200.0,21.463,21.5124,21.463,21.5124,223200.0
2007-05-22 09:30:00,38.87,38.96,38.46,38.46,131175.0,21.3313,21.3807,21.1063,21.1063,131175.0
2007-05-22 09:35:00,38.46,38.73,38.45,38.59,102825.0,21.1063,21.2545,21.1008,21.1777,102825.0
2007-05-22 09:40:00,38.59,38.78,38.59,38.68,84600.0,21.1777,21.2819,21.1777,21.2271,84600.0
2007-05-22 09:45:00,38.69,38.69,38.56,38.6,40500.0,21.2325,21.2325,21.1612,21.1832,40500.0
2007-05-22 09:50:00,38.56,38.6,38.56,38.59,52650.0,21.1612,21.1832,21.1612,21.1777,52650.0
2007-05-22 09:55:00,38.6,38.72,38.6,38.68,27900.0,21.1832,21.249,21.1832,21.2271,27900.0
2007-05-22 10:00:00,38.67,38.76,38.64,38.73,39825.0,21.2216,21.271,21.2051,21.2545,39825.0
2007-05-22 10:05:00,38.74,38.82,38.6,38.63,72450.0,21.26,21.3039,21.1832,21.1996,72450.0
2007-05-22 10:10:00,38.62,38.66,38.57,38.61,30825.0,21.1941,21.2161,21.1667,21.1886,30825.0
2007-05-22 10:15:00,38.6,38.62,38.53,38.54,55575.0,21.1832,21.1941,21.1447,21.1502,55575.0
2007-05-22 10:20:00,38.54,38.6,38.52,38.57,32850.0,21.1502,21.1832,21.1392,21.1667,32850.0
2007-05-22 10:25:00,38.55,38.67,38.55,38.66,19125.0,21.1557,21.2216,21.1557,21.2161,19125.0
2007-05-22 10:30:00,38.64,38.73,38.64,38.66,53100.0,21.2051,21.2545,21.2051,21.2161,53100.0
2007-05-22 10:35:00,38.65,38.71,38.6,38.62,22500.0,21.2106,21.2435,21.1832,21.1941,22500.0
2007-05-22 10:40:00,38.62,38.76,38.61,38.72,34425.0,21.1941,21.271,21.1886,21.249,34425.0
2007-05-22 10:45:00,38.71,38.72,38.63,38.63,15975.0,21.2435,21.249,21.1996,21.1996,15975.0
2007-05-22 10:50:00,38.63,38.66,38.57,38.6,24075.0,21.1996,21.2161,21.1667,21.1832,24075.0
2007-05-22 10:55:00,38.6,38.67,38.6,38.67,6300.0,21.1832,21.2216,21.1832,21.2216,6300.0
2007-05-22 11:00:00,38.67,38.67,38.58,38.59,14850.0,21.2216,21.2216,21.1722,21.1777,14850.0
2007-05-22 11:05:00,38.58,38.6,38.57,38.59,11475.0,21.1722,21.1832,21.1667,21.1777,11475.0
2007-05-22 11:10:00,38.59,38.59,38.53,38.54,18675.0,21.1777,21.1777,21.1447,21.1502,18675.0
2007-05-22 11:15:00,38.55,38.56,38.47,38.47,21825.0,21.1557,21.1612,21.1118,21.1118,21825.0
2007-05-22 11:20:00,38.48,38.55,38.46,38.55,15300.0,21.1173,21.1557,21.1063,21.1557,15300.0
2007-05-22 11:25:00,38.56,38.65,38.56,38.65,16200.0,21.1612,21.2106,21.1612,21.2106,16200.0
2007-05-22 11:30:00,38.67,38.68,38.6,38.6,9450.0,21.2216,21.2271,21.1832,21.1832,9450.0
2007-05-22 11:35:00,38.6,38.63,38.53,38.53,18450.0,21.1832,21.1996,21.1447,21.1447,18450.0
2007-05-22 11:40:00,38.53,38.55,38.47,38.48,10575.0,21.1447,21.1557,21.1118,21.1173,10575.0
2007-05-22 11:45:00,38.48,38.54,38.48,38.5,24075.0,21.1173,21.1502,21.1173,21.1283,24075.0
2007-05-22 11:50:00,38.49,38.57,38.49,38.52,14400.0,21.1228,21.1667,21.1228,21.1392,14400.0
2007-05-22 11:55:00,38.52,38.54,38.48,38.49,13500.0,21.1392,21.1502,21.1173,21.1228,13500.0
2007-05-22 12:00:00,38.48,38.48,38.45,38.46,6750.0,21.1173,21.1173,21.1008,21.1063,6750.0
2007-05-22 12:05:00,38.44,38.49,38.43,38.48,16425.0,21.0953,21.1228,21.0899,21.1173,16425.0
2007-05-22 12:10:00,38.48,38.5,38.47,38.48,7200.0,21.1173,21.1283,21.1118,21.1173,7200.0
2007-05-22 12:15:00,38.48,38.48,38.44,38.44,8550.0,21.1173,21.1173,21.0953,21.0953,8550.0
2007-05-22 12:20:00,38.45,38.5,38.44,38.5,14175.0,21.1008,21.1283,21.0953,21.1283,14175.0
2007-05-22 12:25:00,38.49,38.51,38.47,38.47,7200.0,21.1228,21.1338,21.1118,21.1118,7200.0
2007-05-22 12:30:00,38.47,38.59,38.46,38.57,19125.0,21.1118,21.1777,21.1063,21.1667,19125.0
2007-05-22 12:35:00,38.55,38.58,38.52,38.56,11250.0,21.1557,21.1722,21.1392,21.1612,11250.0
2007-05-22 12:40:00,38.54,38.66,38.54,38.65,11250.0,21.1502,21.2161,21.1502,21.2106,11250.0
2007-05-22 12:45:00,38.65,38.66,38.63,38.65,11925.0,21.2106,21.2161,21.1996,21.2106,11925.0
2007-05-22 12:50:00,38.65,38.67,38.65,38.67,19350.0,21.2106,21.2216,21.2106,21.2216,19350.0
2007-05-22 12:55:00,38.67,38.75,38.67,38.72,36450.0,21.2216,21.2655,21.2216,21.249,36450.0
2007-05-22 13:00:00,38.72,38.72,38.67,38.72,20475.0,21.249,21.249,21.2216,21.249,20475.0
2007-05-22 13:05:00,38.71,38.82,38.71,38.81,26550.0,21.2435,21.3039,21.2435,21.2984,26550.0
2007-05-22 13:10:00,38.78,38.82,38.75,38.78,15975.0,21.2819,21.3039,21.2655,21.2819,15975.0
2007-05-22 13:15:00,38.8,38.83,38.74,38.78,20700.0,21.2929,21.3094,21.26,21.2819,20700.0
2007-05-22 13:20:00,38.78,38.78,38.74,38.77,7875.0,21.2819,21.2819,21.26,21.2764,7875.0
2007-05-22 13:25:00,38.76,38.77,38.68,38.68,12825.0,21.271,21.2764,21.2271,21.2271,12825.0
2007-05-22 13:30:00,38.68,38.79,38.68,38.79,10575.0,21.2271,21.2874,21.2271,21.2874,10575.0
2007-05-22 13:35:00,38.8,38.8,38.71,38.71,9450.0,21.2929,21.2929,21.2435,21.2435,9450.0
2007-05-22 13:40:00,38.73,38.77,38.72,38.75,7650.0,21.2545,21.2764,21.249,21.2655,7650.0
2007-05-22 13:45:00,38.76,38.8,38.74,38.79,7875.0,21.271,21.2929,21.26,21.2874,7875.0
2007-05-22 13:50:00,38.77,38.92,38.77,38.86,20250.0,21.2764,21.3588,21.2764,21.3258,20250.0
2007-05-22 13:55:00,38.85,38.85,38.76,38.76,10575.0,21.3203,21.3203,21.271,21.271,10575.0
2007-05-22 14:00:00,38.75,38.82,38.7,38.82,16875.0,21.2655,21.3039,21.238,21.3039,16875.0
2007-05-22 14:05:00,38.81,38.86,38.81,38.83,5400.0,21.2984,21.3258,21.2984,21.3094,5400.0
2007-05-22 14:10:00,38.84,38.95,38.83,38.92,29925.0,21.3149,21.3752,21.3094,21.3588,29925.0
2007-05-22 14:15:00,38.93,38.93,38.8,38.84,22275.0,21.3643,21.3643,21.2929,21.3149,22275.0
2007-05-22 14:20:00,38.81,38.84,38.8,38.82,9900.0,21.2984,21.3149,21.2929,21.3039,9900.0
2007-05-22 14:25:00,38.79,38.86,38.78,38.81,25425.0,21.2874,21.3258,21.2819,21.2984,25425.0
2007-05-22 14:30:00,38.8,38.82,38.79,38.82,7875.0,21.2929,21.3039,21.2874,21.3039,7875.0
2007-05-22 14:35:00,38.8,38.8,38.67,38.71,50400.0,21.2929,21.2929,21.2216,21.2435,50400.0
2007-05-22 14:40:00,38.71,38.74,38.7,38.71,10575.0,21.2435,21.26,21.238,21.2435,10575.0
2007-05-22 14:45:00,38.72,38.8,38.72,38.75,18000.0,21.249,21.2929,21.249,21.2655,18000.0
2007-05-22 14:50:00,38.76,38.8,38.76,38.8,6975.0,21.271,21.2929,21.271,21.2929,6975.0
2007-05-22 14:55:00,38.8,38.8,38.71,38.75,13500.0,21.2929,21.2929,21.2435,21.2655,13500.0
2007-05-22 15:00:00,38.74,38.79,38.7,38.79,27900.0,21.26,21.2874,21.238,21.2874,27900.0
2007-05-22 15:05:00,38.79,38.83,38.78,38.83,15300.0,21.2874,21.3094,21.2819,21.3094,15300.0
2007-05-22 15:10:00,38.82,38.82,38.77,38.77,25875.0,21.3039,21.3039,21.2764,21.2764,25875.0
2007-05-22 15:15:00,38.77,38.79,38.69,38.74,32850.0,21.2764,21.2874,21.2325,21.26,32850.0
2007-05-22 15:20:00,38.74,38.81,38.72,38.72,31050.0,21.26,21.2984,21.249,21.249,31050.0
2007-05-22 15:25:00,38.72,38.76,38.7,38.75,23400.0,21.249,21.271,21.238,21.2655,23400.0
2007-05-22 15:30:00,38.73,38.73,38.7,38.73,23175.0,21.2545,21.2545,21.238,21.2545,23175.0
2007-05-22 15:35:00,38.72,38.76,38.66,38.74,60300.0,21.249,21.271,21.2161,21.26,60300.0
2007-05-22 15:40:00,38.75,38.81,38.74,38.79,40500.0,21.2655,21.2984,21.26,21.2874,40500.0
2007-05-22 15:45:00,38.78,38.78,38.69,38.69,44325.0,21.2819,21.2819,21.2325,21.2325,44325.0
2007-05-22 15:50:00,38.68,38.72,38.66,38.7,82575.0,21.2271,21.249,21.2161,21.238,82575.0
2007-05-22 15:55:00,38.7,38.7,38.62,38.62,104850.0,21.238,21.238,21.1941,21.1941,104850.0
2007-05-23 09:30:00,38.63,38.84,38.5,38.69,63000.0,21.1996,21.3149,21.1283,21.2325,63000.0
2007-05-23 09:35:00,38.69,38.83,38.59,38.75,57600.0,21.2325,21.3094,21.1777,21.2655,57600.0
2007-05-23 09:40:00,38.73,38.88,38.7,38.84,34875.0,21.2545,21.3368,21.238,21.3149,34875.0
2007-05-23 09:45:00,38.85,38.88,38.83,38.84,11925.0,21.3203,21.3368,21.3094,21.3149,11925.0
2007-05-23 09:50:00,38.86,38.96,38.86,38.94,58050.0,21.3258,21.3807,21.3258,21.3697,58050.0
2007-05-23 09:55:00,38.94,39.23,38.91,39.04,99900.0,21.3697,21.5289,21.3533,21.4246,99900.0
2007-05-23 10:00:00,39.04,39.19,39.0,39.1,33750.0,21.4246,21.5069,21.4027,21.4575,33750.0
2007-05-23 10:05:00,39.12,39.16,39.0,39.0,17550.0,21.4685,21.4905,21.4027,21.4027,17550.0
2007-05-23 10:10:00,39.01,39.01,38.89,38.92,20475.0,21.4082,21.4082,21.3423,21.3588,20475.0
2007-05-23 10:15:00,38.93,39.01,38.93,38.96,12825.0,21.3643,21.4082,21.3643,21.3807,12825.0
2007-05-23 10:20:00,38.94,38.94,38.78,38.8,37125.0,21.3697,21.3697,21.2819,21.2929,37125.0
2007-05-23 10:25:00,38.8,38.82,38.77,38.8,17775.0,21.2929,21.3039,21.2764,21.2929,17775.0
2007-05-23 10:30:00,38.8,38.91,38.74,38.88,24075.0,21.2929,21.3533,21.26,21.3368,24075.0
2007-05-23 10:35:00,38.87,38.94,38.83,38.9,8550.0,21.3313,21.3697,21.3094,21.3478,8550.0
2007-05-23 10:40:00,38.91,39.03,38.89,39.03,6975.0,21.3533,21.4191,21.3423,21.4191,6975.0
2007-05-23 10:45:00,39.0,39.0,38.89,38.9,13950.0,21.4027,21.4027,21.3423,21.3478,13950.0
2007-05-23 10:50:00,38.92,39.0,38.92,39.0,35325.0,21.3588,21.4027,21.3588,21.4027,35325.0
2007-05-23 10:55:00,39.0,39.04,39.0,39.04,12375.0,21.4027,21.4246,21.4027,21.4246,12375.0
2007-05-23 11:00:00,39.04,39.06,39.0,39.06,22950.0,21.4246,21.4356,21.4027,21.4356,22950.0
2007-05-23 11:05:00,39.06,39.13,39.06,39.12,17775.0,21.4356,21.474,21.4356,21.4685,17775.0
2007-05-23 11:10:00,39.12,39.12,39.03,39.05,19800.0,21.4685,21.4685,21.4191,21.4301,19800.0
2007-05-23 11:15:00,39.04,39.04,38.98,38.98,11475.0,21.4246,21.4246,21.3917,21.3917,11475.0
2007-05-23 11:20:00,38.99,39.05,38.99,39.05,11025.0,21.3972,21.4301,21.3972,21.4301,11025.0
2007-05-23 11:25:00,39.06,39.08,39.04,39.04,6300.0,21.4356,21.4466,21.4246,21.4246,6300.0
2007-05-23 11:30:00,39.03,39.03,38.96,38.98,16200.0,21.4191,21.4191,21.3807,21.3917,16200.0
2007-05-23 11:35:00,38.99,38.99,38.96,38.97,4950.0,21.3972,21.3972,21.3807,21.3862,4950.0
2007-05-23 11:40:00,38.96,38.98,38.92,38.97,10350.0,21.3807,21.3917,21.3588,21.3862,10350.0
2007-05-23 11:45:00,38.98,38.98,38.93,38.93,6075.0,21.3917,21.3917,21.3643,21.3643,6075.0
2007-05-23 11:50:00,38.94,38.96,38.92,38.95,6750.0,21.3697,21.3807,21.3588,21.3752,6750.0
2007-05-23 11:55:00,38.94,38.96,38.9,38.9,4725.0,21.3697,21.3807,21.3478,21.3478,4725.0
2007-05-23 12:00:00,38.9,38.91,38.85,38.89,25425.0,21.3478,21.3533,21.3203,21.3423,25425.0
2007-05-23 12:05:00,38.89,38.93,38.88,38.88,16425.0,21.3423,21.3643,21.3368,21.3368,16425.0
2007-05-23 12:10:00,38.89,38.9,38.84,38.85,18225.0,21.3423,21.3478,21.3149,21.3203,18225.0
2007-05-23 12:15:00,38.85,38.9,38.85,38.86,25425.0,21.3203,21.3478,21.3203,21.3258,25425.0
2007-05-23 12:20:00,38.88,38.88,38.81,38.81,6975.0,21.3368,21.3368,21.2984,21.2984,6975.0
2007-05-23 12:25:00,38.81,38.87,38.81,38.87,3825.0,21.2984,21.3313,21.2984,21.3313,3825.0
2007-05-23 12:30:00,38.85,38.87,38.81,38.83,4950.0,21.3203,21.3313,21.2984,21.3094,4950.0
2007-05-23 12:35:00,38.83,38.85,38.82,38.82,3600.0,21.3094,21.3203,21.3039,21.3039,3600.0
2007-05-23 12:40:00,38.84,38.87,38.77,38.86,21825.0,21.3149,21.3313,21.2764,21.3258,21825.0
2007-05-23 12:45:00,38.85,38.87,38.84,38.86,6075.0,21.3203,21.3313,21.3149,21.3258,6075.0
2007-05-23 12:50:00,38.87,38.91,38.87,38.89,3375.0,21.3313,21.3533,21.3313,21.3423,3375.0
2007-05-23 12:55:00,38.91,38.92,38.88,38.89,4050.0,21.3533,21.3588,21.3368,21.3423,4050.0
2007-05-23 13:00:00,38.9,38.96,38.9,38.93,6750.0,21.3478,21.3807,21.3478,21.3643,6750.0
2007-05-23 13:05:00,38.95,39.0,38.94,38.99,11925.0,21.3752,21.4027,21.3697,21.3972,11925.0
2007-05-23 13:10:00,39.0,39.03,38.98,39.0,9000.0,21.4027,21.4191,21.3917,21.4027,9000.0
2007-05-23 13:15:00,39.0,39.0,38.93,38.95,9450.0,21.4027,21.4027,21.3643,21.3752,9450.0
2007-05-23 13:20:00,38.96,38.96,38.93,38.94,6750.0,21.3807,21.3807,21.3643,21.3697,6750.0
2007-05-23 13:25:00,38.94,38.95,38.92,38.92,8100.0,21.3697,21.3752,21.3588,21.3588,8100.0
2007-05-23 13:30:00,38.93,38.96,38.93,38.95,5625.0,21.3643,21.3807,21.3643,21.3752,5625.0
2007-05-23 13:35:00,38.95,38.95,38.92,38.92,10800.0,21.3752,21.3752,21.3588,21.3588,10800.0
2007-05-23 13:40:00,38.92,38.94,38.9,38.92,11700.0,21.3588,21.3697,21.3478,21.3588,11700.0
2007-05-23 13:45:00,38.94,38.95,38.88,38.88,13725.0,21.3697,21.3752,21.3368,21.3368,13725.0
2007-05-23 13:50:00,38.87,38.88,38.86,38.87,6750.0,21.3313,21.3368,21.3258,21.3313,6750.0
2007-05-23 13:55:00,38.86,38.89,38.76,38.79,26550.0,21.3258,21.3423,21.271,21.2874,26550.0
2007-05-23 14:00:00,38.8,38.82,38.72,38.76,15300.0,21.2929,21.3039,21.249,21.271,15300.0
2007-05-23 14:05:00,38.76,38.76,38.71,38.74,19350.0,21.271,21.271,21.2435,21.26,19350.0
2007-05-23 14:10:00,38.73,38.76,38.72,38.75,8100.0,21.2545,21.271,21.249,21.2655,8100.0
2007-05-23 14:15:00,38.75,38.76,38.6,38.61,36450.0,21.2655,21.271,21.1832,21.1886,36450.0
2007-05-23 14:20:00,38.61,38.62,38.48,38.56,70425.0,21.1886,21.1941,21.1173,21.1612,70425.0
2007-05-23 14:25:00,38.56,38.56,38.39,38.44,64125.0,21.1612,21.1612,21.0679,21.0953,64125.0
2007-05-23 14:30:00,38.46,38.55,38.44,38.55,27900.0,21.1063,21.1557,21.0953,21.1557,27900.0
2007-05-23 14:35:00,38.55,38.58,38.51,38.52,20700.0,21.1557,21.1722,21.1338,21.1392,20700.0
2007-05-23 14:40:00,38.54,38.54,38.44,38.46,31950.0,21.1502,21.1502,21.0953,21.1063,31950.0
2007-05-23 14:45:00,38.46,38.6,38.46,38.54,23850.0,21.1063,21.1832,21.1063,21.1502,23850.0
2007-05-23 14:50:00,38.55,38.59,38.52,38.59,11700.0,21.1557,21.1777,21.1392,21.1777,11700.0
2007-05-23 14:55:00,38.59,38.61,38.55,38.55,36450.0,21.1777,21.1886,21.1557,21.1557,36450.0
2007-05-23 15:00:00,38.55,38.61,38.55,38.56,14850.0,21.1557,21.1886,21.1557,21.1612,14850.0
2007-05-23 15:05:00,38.56,38.58,38.51,38.52,20700.0,21.1612,21.1722,21.1338,21.1392,20700.0
2007-05-23 15:10:00,38.51,38.52,38.46,38.49,30150.0,21.1338,21.1392,21.1063,21.1228,30150.0
2007-05-23 15:15:00,38.48,38.55,38.48,38.51,18225.0,21.1173,21.1557,21.1173,21.1338,18225.0
2007-05-23 15:20:00,38.51,38.59,38.46,38.57,17550.0,21.1338,21.1777,21.1063,21.1667,17550.0
2007-05-23 15:25:00,38.6,38.6,38.48,38.48,28575.0,21.1832,21.1832,21.1173,21.1173,28575.0
2007-05-23 15:30:00,38.5,38.55,38.44,38.52,42750.0,21.1283,21.1557,21.0953,21.1392,42750.0
2007-05-23 15:35:00,38.52,38.62,38.52,38.62,30375.0,21.1392,21.1941,21.1392,21.1941,30375.0
2007-05-23 15:40:00,38.63,38.64,38.49,38.55,40050.0,21.1996,21.2051,21.1228,21.1557,40050.0
2007-05-23 15:45:00,38.56,38.57,38.45,38.46,22725.0,21.1612,21.1667,21.1008,21.1063,22725.0
2007-05-23 15:50:00,38.47,38.47,38.38,38.4,72450.0,21.1118,21.1118,21.0624,21.0734,72450.0
2007-05-23 15:55:00,38.4,38.41,38.33,38.37,108675.0,21.0734,21.0789,21.035,21.0569,108675.0
2007-05-24 09:30:00,38.49,38.55,38.31,38.31,54675.0,21.1228,21.1557,21.024,21.024,54675.0
2007-05-24 09:35:00,38.36,38.39,38.06,38.08,53100.0,21.0514,21.0679,20.8868,20.8978,53100.0
2007-05-24 09:40:00,38.08,38.12,38.01,38.09,32625.0,20.8978,20.9197,20.8594,20.9033,32625.0
2007-05-24 09:45:00,38.09,38.27,38.05,38.27,38475.0,20.9033,21.0021,20.8813,21.0021,38475.0
2007-05-24 09:50:00,38.28,38.48,38.28,38.48,38025.0,21.0075,21.1173,21.0075,21.1173,38025.0
2007-05-24 09:55:00,38.49,38.59,38.37,38.4,60975.0,21.1228,21.1777,21.0569,21.0734,60975.0
2007-05-24 10:00:00,38.36,38.68,38.36,38.56,58500.0,21.0514,21.2271,21.0514,21.1612,58500.0
2007-05-24 10:05:00,38.58,38.64,38.48,38.51,27900.0,21.1722,21.2051,21.1173,21.1338,27900.0
2007-05-24 10:10:00,38.51,38.56,38.47,38.49,24300.0,21.1338,21.1612,21.1118,21.1228,24300.0
2007-05-24 10:15:00,38.47,38.5,38.46,38.47,30375.0,21.1118,21.1283,21.1063,21.1118,30375.0
2007-05-24 10:20:00,38.46,38.47,38.38,38.44,33300.0,21.1063,21.1118,21.0624,21.0953,33300.0
2007-05-24 10:25:00,38.43,38.43,38.38,38.42,12375.0,21.0899,21.0899,21.0624,21.0844,12375.0
2007-05-24 10:30:00,38.42,38.45,38.34,38.39,31500.0,21.0844,21.1008,21.0405,21.0679,31500.0
2007-05-24 10:35:00,38.38,38.43,38.33,38.33,29925.0,21.0624,21.0899,21.035,21.035,29925.0
2007-05-24 10:40:00,38.33,38.38,38.18,38.2,43650.0,21.035,21.0624,20.9527,20.9636,43650.0
2007-05-24 10:45:00,38.19,38.24,38.13,38.23,24975.0,20.9582,20.9856,20.9252,20.9801,24975.0
2007-05-24 10:50:00,38.22,38.22,38.16,38.19,13725.0,20.9746,20.9746,20.9417,20.9582,13725.0
2007-05-24 10:55:00,38.18,38.18,37.99,38.04,55575.0,20.9527,20.9527,20.8484,20.8758,55575.0
2007-05-24 11:00:00,38.04,38.12,38.0,38.02,24525.0,20.8758,20.9197,20.8539,20.8649,24525.0
2007-05-24 11:05:00,38.02,38.09,37.93,38.09,56700.0,20.8649,20.9033,20.8155,20.9033,56700.0
2007-05-24 11:10:00,38.07,38.09,37.89,37.96,28575.0,20.8923,20.9033,20.7935,20.8319,28575.0
2007-05-24 11:15:00,37.97,37.97,37.76,37.77,47025.0,20.8374,20.8374,20.7222,20.7277,47025.0
2007-05-24 11:20:00,37.77,37.85,37.73,37.82,32850.0,20.7277,20.7716,20.7057,20.7551,32850.0
2007-05-24 11:25:00,37.8,37.85,37.58,37.66,67500.0,20.7441,20.7716,20.6234,20.6673,67500.0
2007-05-24 11:30:00,37.68,37.69,37.57,37.67,46350.0,20.6783,20.6838,20.6179,20.6728,46350.0
2007-05-24 11:35:00,37.68,37.77,37.68,37.77,25425.0,20.6783,20.7277,20.6783,20.7277,25425.0
2007-05-24 11:40:00,37.77,37.77,37.63,37.72,33300.0,20.7277,20.7277,20.6508,20.7002,33300.0
2007-05-24 11:45:00,37.72,37.73,37.66,37.71,37350.0,20.7002,20.7057,20.6673,20.6947,37350.0
2007-05-24 11:50:00,37.71,37.76,37.7,37.75,31725.0,20.6947,20.7222,20.6892,20.7167,31725.0
2007-05-24 11:55:00,37.76,37.85,37.75,37.81,47025.0,20.7222,20.7716,20.7167,20.7496,47025.0
2007-05-24 12:00:00,37.8,37.85,37.77,37.84,40725.0,20.7441,20.7716,20.7277,20.7661,40725.0
2007-05-24 12:05:00,37.83,37.83,37.72,37.75,43200.0,20.7606,20.7606,20.7002,20.7167,43200.0
2007-05-24 12:10:00,37.76,37.76,37.71,37.72,37575.0,20.7222,20.7222,20.6947,20.7002,37575.0
2007-05-24 12:15:00,37.72,37.75,37.7,37.74,26325.0,20.7002,20.7167,20.6892,20.7112,26325.0
2007-05-24 12:20:00,37.72,37.78,37.7,37.71,24300.0,20.7002,20.7331,20.6892,20.6947,24300.0
2007-05-24 12:25:00,37.72,37.72,37.63,37.63,30825.0,20.7002,20.7002,20.6508,20.6508,30825.0
2007-05-24 12:30:00,37.64,37.65,37.46,37.48,33750.0,20.6563,20.6618,20.5575,20.5685,33750.0
2007-05-24 12:35:00,37.49,37.55,37.48,37.53,14400.0,20.574,20.6069,20.5685,20.596,14400.0
2007-05-24 12:40:00,37.52,37.53,37.41,37.48,28800.0,20.5905,20.596,20.5301,20.5685,28800.0
2007-05-24 12:45:00,37.49,37.61,37.49,37.56,43425.0,20.574,20.6399,20.574,20.6124,43425.0
2007-05-24 12:50:00,37.57,37.6,37.53,37.58,21825.0,20.6179,20.6344,20.596,20.6234,21825.0
2007-05-24 12:55:00,37.58,37.65,37.56,37.6,32625.0,20.6234,20.6618,20.6124,20.6344,32625.0
2007-05-24 13:00:00,37.63,37.78,37.63,37.76,89100.0,20.6508,20.7331,20.6508,20.7222,89100.0
2007-05-24 13:05:00,37.77,37.77,37.71,37.73,27000.0,20.7277,20.7277,20.6947,20.7057,27000.0
2007-05-24 13:10:00,37.73,37.8,37.73,37.75,16650.0,20.7057,20.7441,20.7057,20.7167,16650.0
2007-05-24 13:15:00,37.74,37.85,37.74,37.8,33075.0,20.7112,20.7716,20.7112,20.7441,33075.0
2007-05-24 13:20:00,37.81,37.84,37.79,37.84,17325.0,20.7496,20.7661,20.7386,20.7661,17325.0
2007-05-24 13:25:00,37.83,37.97,37.83,37.91,81000.0,20.7606,20.8374,20.7606,20.8045,81000.0
2007-05-24 13:30:00,37.91,37.92,37.82,37.85,20025.0,20.8045,20.81,20.7551,20.7716,20025.0
2007-05-24 13:35:00,37.84,37.85,37.76,37.79,19350.0,20.7661,20.7716,20.7222,20.7386,19350.0
2007-05-24 13:40:00,37.8,37.86,37.78,37.83,8775.0,20.7441,20.7771,20.7331,20.7606,8775.0
2007-05-24 13:45:00,37.87,37.93,37.87,37.91,12150.0,20.7825,20.8155,20.7825,20.8045,12150.0
2007-05-24 13:50:00,37.92,37.92,37.8,37.88,22725.0,20.81,20.81,20.7441,20.788,22725.0
2007-05-24 13:55:00,37.84,37.91,37.84,37.88,9900.0,20.7661,20.8045,20.7661,20.788,9900.0
2007-05-24 14:00:00,37.9,37.92,37.82,37.83,22950.0,20.799,20.81,20.7551,20.7606,22950.0
2007-05-24 14:05:00,37.85,37.85,37.73,37.75,16200.0,20.7716,20.7716,20.7057,20.7167,16200.0
2007-05-24 14:10:00,37.77,37.78,37.6,37.61,30825.0,20.7277,20.7331,20.6344,20.6399,30825.0
2007-05-24 14:15:00,37.64,37.65,37.56,37.61,34200.0,20.6563,20.6618,20.6124,20.6399,34200.0
2007-05-24 14:20:00,37.6,37.72,37.6,37.7,19575.0,20.6344,20.7002,20.6344,20.6892,19575.0
2007-05-24 14:25:00,37.72,37.75,37.67,37.71,23625.0,20.7002,20.7167,20.6728,20.6947,23625.0
2007-05-24 14:30:00,37.7,37.7,37.65,37.67,11925.0,20.6892,20.6892,20.6618,20.6728,11925.0
2007-05-24 14:35:00,37.68,37.68,37.54,37.58,32175.0,20.6783,20.6783,20.6014,20.6234,32175.0
2007-05-24 14:40:00,37.58,37.62,37.53,37.59,28575.0,20.6234,20.6453,20.596,20.6289,28575.0
2007-05-24 14:45:00,37.59,37.63,37.5,37.59,28800.0,20.6289,20.6508,20.5795,20.6289,28800.0
2007-05-24 14:50:00,37.6,37.63,37.58,37.61,10800.0,20.6344,20.6508,20.6234,20.6399,10800.0
2007-05-24 14:55:00,37.62,37.64,37.49,37.55,22050.0,20.6453,20.6563,20.574,20.6069,22050.0
2007-05-24 15:00:00,37.56,37.67,37.56,37.62,23850.0,20.6124,20.6728,20.6124,20.6453,23850.0
2007-05-24 15:05:00,37.63,37.64,37.55,37.61,29700.0,20.6508,20.6563,20.6069,20.6399,29700.0
2007-05-24 15:10:00,37.61,37.63,37.54,37.6,33300.0,20.6399,20.6508,20.6014,20.6344,33300.0
2007-05-24 15:15:00,37.6,37.61,37.52,37.53,33525.0,20.6344,20.6399,20.5905,20.596,33525.0
2007-05-24 15:20:00,37.53,37.61,37.52,37.6,29250.0,20.596,20.6399,20.5905,20.6344,29250.0
2007-05-24 15:25:00,37.61,37.61,37.48,37.58,31950.0,20.6399,20.6399,20.5685,20.6234,31950.0
2007-05-24 15:30:00,37.6,37.63,37.47,37.48,44100.0,20.6344,20.6508,20.563,20.5685,44100.0
2007-05-24 15:35:00,37.48,37.48,37.38,37.39,87750.0,20.5685,20.5685,20.5136,20.5191,87750.0
2007-05-24 15:40:00,37.39,37.45,37.37,37.41,55350.0,20.5191,20.552,20.5081,20.5301,55350.0
2007-05-24 15:45:00,37.42,37.46,37.42,37.45,38700.0,20.5356,20.5575,20.5356,20.552,38700.0
2007-05-24 15:50:00,37.45,37.46,37.38,37.42,72900.0,20.552,20.5575,20.5136,20.5356,72900.0
2007-05-24 15:55:00,37.42,37.51,37.37,37.49,139950.0,20.5356,20.585,20.5081,20.574,139950.0
2007-05-25 09:30:00,37.63,38.1,37.59,37.86,56925.0,20.6508,20.9088,20.6289,20.7771,56925.0
2007-05-25 09:35:00,37.82,37.82,37.67,37.8,29250.0,20.7551,20.7551,20.6728,20.7441,29250.0
2007-05-25 09:40:00,37.81,37.99,37.81,37.94,30150.0,20.7496,20.8484,20.7496,20.821,30150.0
2007-05-25 09:45:00,37.94,38.05,37.94,38.04,33525.0,20.821,20.8813,20.821,20.8758,33525.0
2007-05-25 09:50:00,38.03,38.08,37.94,37.96,30150.0,20.8703,20.8978,20.821,20.8319,30150.0
2007-05-25 09:55:00,37.93,37.98,37.93,37.96,9900.0,20.8155,20.8429,20.8155,20.8319,9900.0
2007-05-25 10:00:00,37.96,37.96,37.8,37.9,35100.0,20.8319,20.8319,20.7441,20.799,35100.0
2007-05-25 10:05:00,37.87,37.98,37.87,37.98,17325.0,20.7825,20.8429,20.7825,20.8429,17325.0
2007-05-25 10:10:00,38.0,38.07,37.99,37.99,16425.0,20.8539,20.8923,20.8484,20.8484,16425.0
2007-05-25 10:15:00,37.99,38.03,37.92,37.97,19350.0,20.8484,20.8703,20.81,20.8374,19350.0
2007-05-25 10:20:00,37.97,38.0,37.82,37.89,20475.0,20.8374,20.8539,20.7551,20.7935,20475.0
2007-05-25 10:25:00,37.89,37.92,37.87,37.88,6750.0,20.7935,20.81,20.7825,20.788,6750.0
2007-05-25 10:30:00,37.91,37.97,37.91,37.96,9675.0,20.8045,20.8374,20.8045,20.8319,9675.0
2007-05-25 10:35:00,37.96,38.02,37.95,38.02,32625.0,20.8319,20.8649,20.8264,20.8649,32625.0
2007-05-25 10:40:00,38.01,38.1,38.01,38.09,21825.0,20.8594,20.9088,20.8594,20.9033,21825.0
2007-05-25 10:45:00,38.09,38.09,38.02,38.04,12375.0,20.9033,20.9033,20.8649,20.8758,12375.0
2007-05-25 10:50:00,38.05,38.05,37.92,37.96,48825.0,20.8813,20.8813,20.81,20.8319,48825.0
2007-05-25 10:55:00,37.94,38.03,37.94,38.03,20475.0,20.821,20.8703,20.821,20.8703,20475.0
2007-05-25 11:00:00,38.03,38.07,38.02,38.07,20025.0,20.8703,20.8923,20.8649,20.8923,20025.0
2007-05-25 11:05:00,38.07,38.07,38.0,38.0,20925.0,20.8923,20.8923,20.8539,20.8539,20925.0
2007-05-25 11:10:00,38.0,38.04,37.99,37.99,27000.0,20.8539,20.8758,20.8484,20.8484,27000.0
2007-05-25 11:15:00,38.0,38.0,37.91,37.96,17550.0,20.8539,20.8539,20.8045,20.8319,17550.0
2007-05-25 11:20:00,37.95,37.95,37.88,37.88,9000.0,20.8264,20.8264,20.788,20.788,9000.0
2007-05-25 11:25:00,37.88,37.93,37.88,37.88,7875.0,20.788,20.8155,20.788,20.788,7875.0
2007-05-25 11:30:00,37.88,37.9,37.85,37.85,18225.0,20.788,20.799,20.7716,20.7716,18225.0
2007-05-25 11:35:00,37.85,37.92,37.85,37.92,12600.0,20.7716,20.81,20.7716,20.81,12600.0
2007-05-25 11:40:00,37.93,37.93,37.88,37.91,21825.0,20.8155,20.8155,20.788,20.8045,21825.0
2007-05-25 11:45:00,37.91,37.92,37.84,37.84,10575.0,20.8045,20.81,20.7661,20.7661,10575.0
2007-05-25 11:50:00,37.85,37.86,37.85,37.85,5175.0,20.7716,20.7771,20.7716,20.7716,5175.0
2007-05-25 11:55:00,37.85,37.86,37.84,37.86,6300.0,20.7716,20.7771,20.7661,20.7771,6300.0
2007-05-25 12:00:00,37.85,37.85,37.8,37.82,15975.0,20.7716,20.7716,20.7441,20.7551,15975.0
2007-05-25 12:05:00,37.81,37.81,37.76,37.77,15750.0,20.7496,20.7496,20.7222,20.7277,15750.0
2007-05-25 12:10:00,37.78,37.78,37.68,37.76,27900.0,20.7331,20.7331,20.6783,20.7222,27900.0
2007-05-25 12:15:00,37.76,37.78,37.71,37.74,11250.0,20.7222,20.7331,20.6947,20.7112,11250.0
2007-05-25 12:20:00,37.74,37.76,37.72,37.74,4050.0,20.7112,20.7222,20.7002,20.7112,4050.0
2007-05-25 12:25:00,37.74,37.74,37.68,37.69,15750.0,20.7112,20.7112,20.6783,20.6838,15750.0
2007-05-25 12:30:00,37.68,37.72,37.68,37.72,6750.0,20.6783,20.7002,20.6783,20.7002,6750.0
2007-05-25 12:35:00,37.74,37.75,37.73,37.75,9450.0,20.7112,20.7167,20.7057,20.7167,9450.0
2007-05-25 12:40:00,37.75,37.75,37.72,37.72,4950.0,20.7167,20.7167,20.7002,20.7002,4950.0
2007-05-25 12:45:00,37.72,37.76,37.72,37.76,6975.0,20.7002,20.7222,20.7002,20.7222,6975.0
2007-05-25 12:50:00,37.76,37.76,37.74,37.76,9000.0,20.7222,20.7222,20.7112,20.7222,9000.0
2007-05-25 12:55:00,37.76,37.77,37.72,37.75,9900.0,20.7222,20.7277,20.7002,20.7167,9900.0
2007-05-25 13:00:00,37.75,37.8,37.75,37.8,10800.0,20.7167,20.7441,20.7167,20.7441,10800.0
2007-05-25 13:05:00,37.8,37.86,37.8,37.85,14175.0,20.7441,20.7771,20.7441,20.7716,14175.0
2007-05-25 13:10:00,37.85,37.95,37.85,37.94,20475.0,20.7716,20.8264,20.7716,20.821,20475.0
2007-05-25 13:15:00,37.94,37.97,37.92,37.92,13500.0,20.821,20.8374,20.81,20.81,13500.0
2007-05-25 13:20:00,37.92,37.92,37.85,37.85,9225.0,20.81,20.81,20.7716,20.7716,9225.0
2007-05-25 13:25:00,37.87,37.87,37.79,37.8,10350.0,20.7825,20.7825,20.7386,20.7441,10350.0
2007-05-25 13:30:00,37.8,37.8,37.78,37.79,3825.0,20.7441,20.7441,20.7331,20.7386,3825.0
2007-05-25 13:35:00,37.79,37.8,37.78,37.79,14175.0,20.7386,20.7441,20.7331,20.7386,14175.0
2007-05-25 13:40:00,37.8,37.83,37.8,37.83,11475.0,20.7441,20.7606,20.7441,20.7606,11475.0
2007-05-25 13:45:00,37.83,37.86,37.83,37.85,18675.0,20.7606,20.7771,20.7606,20.7716,18675.0
2007-05-25 13:50:00,37.84,37.88,37.84,37.88,7425.0,20.7661,20.788,20.7661,20.788,7425.0
2007-05-25 13:55:00,37.89,37.89,37.87,37.89,18000.0,20.7935,20.7935,20.7825,20.7935,18000.0
2007-05-25 14:00:00,37.88,37.96,37.88,37.92,12375.0,20.788,20.8319,20.788,20.81,12375.0
2007-05-25 14:05:00,37.91,37.94,37.89,37.91,8100.0,20.8045,20.821,20.7935,20.8045,8100.0
2007-05-25 14:10:00,37.91,37.92,37.88,37.89,16200.0,20.8045,20.81,20.788,20.7935,16200.0
2007-05-25 14:15:00,37.89,37.89,37.87,37.88,20475.0,20.7935,20.7935,20.7825,20.788,20475.0
2007-05-25 14:20:00,37.88,37.89,37.87,37.88,4500.0,20.788,20.7935,20.7825,20.788,4500.0
2007-05-25 14:25:00,37.88,37.88,37.85,37.85,16875.0,20.788,20.788,20.7716,20.7716,16875.0
2007-05-25 14:30:00,37.85,37.89,37.85,37.89,9225.0,20.7716,20.7935,20.7716,20.7935,9225.0
2007-05-25 14:35:00,37.88,37.89,37.87,37.88,8775.0,20.788,20.7935,20.7825,20.788,8775.0
2007-05-25 14:40:00,37.88,37.94,37.88,37.94,9675.0,20.788,20.821,20.788,20.821,9675.0
2007-05-25 14:45:00,37.96,37.97,37.93,37.96,11025.0,20.8319,20.8374,20.8155,20.8319,11025.0
2007-05-25 14:50:00,37.96,37.98,37.89,37.92,28575.0,20.8319,20.8429,20.7935,20.81,28575.0
2007-05-25 14:55:00,37.92,37.96,37.9,37.92,14400.0,20.81,20.8319,20.799,20.81,14400.0
2007-05-25 15:00:00,37.92,37.92,37.89,37.92,6075.0,20.81,20.81,20.7935,20.81,6075.0
2007-05-25 15:05:00,37.91,37.92,37.89,37.9,12825.0,20.8045,20.81,20.7935,20.799,12825.0
2007-05-25 15:10:00,37.91,37.98,37.89,37.9,17775.0,20.8045,20.8429,20.7935,20.799,17775.0
2007-05-25 15:15:00,37.9,37.93,37.9,37.9,4050.0,20.799,20.8155,20.799,20.799,4050.0
2007-05-25 15:20:00,37.9,37.94,37.89,37.94,41175.0,20.799,20.821,20.7935,20.821,41175.0
2007-05-25 15:25:00,37.95,37.98,37.94,37.94,27450.0,20.8264,20.8429,20.821,20.821,27450.0
2007-05-25 15:30:00,37.94,37.99,37.93,37.95,13050.0,20.821,20.8484,20.8155,20.8264,13050.0
2007-05-25 15:35:00,37.94,37.96,37.92,37.96,17100.0,20.821,20.8319,20.81,20.8319,17100.0
2007-05-25 15:40:00,37.95,37.95,37.9,37.92,22725.0,20.8264,20.8264,20.799,20.81,22725.0
2007-05-25 15:45:00,37.92,37.92,37.89,37.89,29250.0,20.81,20.81,20.7935,20.7935,29250.0
2007-05-25 15:50:00,37.91,37.95,37.88,37.89,54450.0,20.8045,20.8264,20.788,20.7935,54450.0
2007-05-25 15:55:00,37.88,37.91,37.88,37.89,104850.0,20.788,20.8045,20.788,20.7935,104850.0
2007-05-29 09:30:00,37.87,37.97,37.85,37.86,51525.0,20.7825,20.8374,20.7716,20.7771,51525.0
2007-05-29 09:35:00,37.87,37.91,37.82,37.87,28125.0,20.7825,20.8045,20.7551,20.7825,28125.0
2007-05-29 09:40:00,37.88,37.9,37.78,37.82,70875.0,20.788,20.799,20.7331,20.7551,70875.0
2007-05-29 09:45:00,37.83,37.86,37.78,37.83,70875.0,20.7606,20.7771,20.7331,20.7606,70875.0
2007-05-29 09:50:00,37.85,37.99,37.85,37.99,28125.0,20.7716,20.8484,20.7716,20.8484,28125.0
2007-05-29 09:55:00,38.0,38.03,37.93,37.99,35550.0,20.8539,20.8703,20.8155,20.8484,35550.0
2007-05-29 10:00:00,38.02,38.23,38.01,38.13,73575.0,20.8649,20.9801,20.8594,20.9252,73575.0
2007-05-29 10:05:00,38.15,38.16,38.02,38.05,30825.0,20.9362,20.9417,20.8649,20.8813,30825.0
2007-05-29 10:10:00,38.05,38.12,38.03,38.09,27450.0,20.8813,20.9197,20.8703,20.9033,27450.0
2007-05-29 10:15:00,38.12,38.22,38.11,38.22,24075.0,20.9197,20.9746,20.9142,20.9746,24075.0
2007-05-29 10:20:00,38.22,38.39,38.2,38.23,60075.0,20.9746,21.0679,20.9636,20.9801,60075.0
2007-05-29 10:25:00,38.22,38.22,38.13,38.19,22725.0,20.9746,20.9746,20.9252,20.9582,22725.0
2007-05-29 10:30:00,38.2,38.23,38.18,38.19,14400.0,20.9636,20.9801,20.9527,20.9582,14400.0
2007-05-29 10:35:00,38.2,38.31,38.2,38.3,18675.0,20.9636,21.024,20.9636,21.0185,18675.0
2007-05-29 10:40:00,38.31,38.4,38.24,38.24,31500.0,21.024,21.0734,20.9856,20.9856,31500.0
2007-05-29 10:45:00,38.24,38.31,38.24,38.28,9450.0,20.9856,21.024,20.9856,21.0075,9450.0
2007-05-29 10:50:00,38.31,38.32,38.25,38.25,16200.0,21.024,21.0295,20.9911,20.9911,16200.0
2007-05-29 10:55:00,38.25,38.25,38.19,38.21,7425.0,20.9911,20.9911,20.9582,20.9691,7425.0
2007-05-29 11:00:00,38.22,38.24,38.17,38.19,6075.0,20.9746,20.9856,20.9472,20.9582,6075.0
2007-05-29 11:05:00,38.19,38.19,38.13,38.15,6300.0,20.9582,20.9582,20.9252,20.9362,6300.0
2007-05-29 11:10:00,38.15,38.28,38.15,38.25,9225.0,20.9362,21.0075,20.9362,20.9911,9225.0
2007-05-29 11:15:00,38.26,38.32,38.25,38.29,19350.0,20.9966,21.0295,20.9911,21.013,19350.0
2007-05-29 11:20:00,38.28,38.31,38.27,38.28,13050.0,21.0075,21.024,21.0021,21.0075,13050.0
2007-05-29 11:25:00,38.28,38.3,38.2,38.2,11250.0,21.0075,21.0185,20.9636,20.9636,11250.0
2007-05-29 11:30:00,38.2,38.33,38.2,38.32,16875.0,20.9636,21.035,20.9636,21.0295,16875.0
2007-05-29 11:35:00,38.33,38.36,38.27,38.31,18225.0,21.035,21.0514,21.0021,21.024,18225.0
2007-05-29 11:40:00,38.31,38.35,38.28,38.32,11925.0,21.024,21.046,21.0075,21.0295,11925.0
2007-05-29 11:45:00,38.32,38.34,38.28,38.28,4950.0,21.0295,21.0405,21.0075,21.0075,4950.0
2007-05-29 11:50:00,38.27,38.3,38.25,38.28,10350.0,21.0021,21.0185,20.9911,21.0075,10350.0
2007-05-29 11:55:00,38.26,38.27,38.12,38.16,13950.0,20.9966,21.0021,20.9197,20.9417,13950.0
2007-05-29 12:00:00,38.15,38.17,38.08,38.12,21825.0,20.9362,20.9472,20.8978,20.9197,21825.0
2007-05-29 12:05:00,38.12,38.12,38.09,38.1,5625.0,20.9197,20.9197,20.9033,20.9088,5625.0
2007-05-29 12:10:00,38.08,38.09,37.99,38.02,10350.0,20.8978,20.9033,20.8484,20.8649,10350.0
2007-05-29 12:15:00,38.01,38.04,37.98,38.0,15750.0,20.8594,20.8758,20.8429,20.8539,15750.0
2007-05-29 12:20:00,38.01,38.01,37.93,37.93,9000.0,20.8594,20.8594,20.8155,20.8155,9000.0
2007-05-29 12:25:00,37.95,38.01,37.94,37.94,10350.0,20.8264,20.8594,20.821,20.821,10350.0
2007-05-29 12:30:00,37.93,38.01,37.93,37.99,13725.0,20.8155,20.8594,20.8155,20.8484,13725.0
2007-05-29 12:35:00,38.0,38.01,37.96,37.99,8325.0,20.8539,20.8594,20.8319,20.8484,8325.0
2007-05-29 12:40:00,37.99,38.0,37.98,37.99,6300.0,20.8484,20.8539,20.8429,20.8484,6300.0
2007-05-29 12:45:00,38.01,38.01,37.97,37.99,7425.0,20.8594,20.8594,20.8374,20.8484,7425.0
2007-05-29 12:50:00,38.01,38.01,38.0,38.01,2250.0,20.8594,20.8594,20.8539,20.8594,2250.0
2007-05-29 12:55:00,38.01,38.08,38.01,38.05,10575.0,20.8594,20.8978,20.8594,20.8813,10575.0
2007-05-29 13:00:00,38.04,38.04,38.0,38.01,3600.0,20.8758,20.8758,20.8539,20.8594,3600.0
2007-05-29 13:05:00,38.02,38.06,38.02,38.05,6975.0,20.8649,20.8868,20.8649,20.8813,6975.0
2007-05-29 13:10:00,38.05,38.12,38.05,38.08,7650.0,20.8813,20.9197,20.8813,20.8978,7650.0
2007-05-29 13:15:00,38.08,38.08,38.02,38.03,7200.0,20.8978,20.8978,20.8649,20.8703,7200.0
2007-05-29 13:20:00,38.01,38.01,37.81,37.82,27900.0,20.8594,20.8594,20.7496,20.7551,27900.0
2007-05-29 13:25:00,37.84,37.91,37.8,37.91,12150.0,20.7661,20.8045,20.7441,20.8045,12150.0
2007-05-29 13:30:00,37.94,37.96,37.91,37.92,9000.0,20.821,20.8319,20.8045,20.81,9000.0
2007-05-29 13:35:00,37.94,37.94,37.8,37.8,13500.0,20.821,20.821,20.7441,20.7441,13500.0
2007-05-29 13:40:00,37.8,37.84,37.8,37.81,10800.0,20.7441,20.7661,20.7441,20.7496,10800.0
2007-05-29 13:45:00,37.81,37.83,37.79,37.79,8100.0,20.7496,20.7606,20.7386,20.7386,8100.0
2007-05-29 13:50:00,37.79,37.83,37.78,37.83,11925.0,20.7386,20.7606,20.7331,20.7606,11925.0
2007-05-29 13:55:00,37.82,37.91,37.81,37.9,8775.0,20.7551,20.8045,20.7496,20.799,8775.0
2007-05-29 14:00:00,37.91,37.92,37.82,37.86,15975.0,20.8045,20.81,20.7551,20.7771,15975.0
2007-05-29 14:05:00,37.88,37.94,37.87,37.92,17100.0,20.788,20.821,20.7825,20.81,17100.0
2007-05-29 14:10:00,37.92,37.94,37.88,37.93,10800.0,20.81,20.821,20.788,20.8155,10800.0
2007-05-29 14:15:00,37.92,37.95,37.86,37.92,34425.0,20.81,20.8264,20.7771,20.81,34425.0
2007-05-29 14:20:00,37.92,37.93,37.91,37.92,6525.0,20.81,20.8155,20.8045,20.81,6525.0
2007-05-29 14:25:00,37.92,37.94,37.88,37.92,15525.0,20.81,20.821,20.788,20.81,15525.0
2007-05-29 14:30:00,37.92,37.94,37.84,37.86,15300.0,20.81,20.821,20.7661,20.7771,15300.0
2007-05-29 14:35:00,37.88,37.91,37.88,37.88,11475.0,20.788,20.8045,20.788,20.788,11475.0
2007-05-29 14:40:00,37.89,37.89,37.85,37.85,26100.0,20.7935,20.7935,20.7716,20.7716,26100.0
2007-05-29 14:45:00,37.85,37.87,37.81,37.87,9900.0,20.7716,20.7825,20.7496,20.7825,9900.0
2007-05-29 14:50:00,37.84,37.86,37.81,37.82,8100.0,20.7661,20.7771,20.7496,20.7551,8100.0
2007-05-29 14:55:00,37.82,37.86,37.8,37.84,15525.0,20.7551,20.7771,20.7441,20.7661,15525.0
2007-05-29 15:00:00,37.83,37.86,37.82,37.86,20250.0,20.7606,20.7771,20.7551,20.7771,20250.0
2007-05-29 15:05:00,37.87,37.87,37.79,37.83,24750.0,20.7825,20.7825,20.7386,20.7606,24750.0
2007-05-29 15:10:00,37.83,37.83,37.8,37.82,26100.0,20.7606,20.7606,20.7441,20.7551,26100.0
2007-05-29 15:15:00,37.82,37.87,37.81,37.82,59625.0,20.7551,20.7825,20.7496,20.7551,59625.0
2007-05-29 15:20:00,37.82,37.84,37.78,37.81,47925.0,20.7551,20.7661,20.7331,20.7496,47925.0
2007-05-29 15:25:00,37.82,37.82,37.78,37.78,23625.0,20.7551,20.7551,20.7331,20.7331,23625.0
2007-05-29 15:30:00,37.78,37.81,37.76,37.8,62325.0,20.7331,20.7496,20.7222,20.7441,62325.0
2007-05-29 15:35:00,37.8,37.86,37.79,37.83,21825.0,20.7441,20.7771,20.7386,20.7606,21825.0
2007-05-29 15:40:00,37.81,37.92,37.81,37.91,36000.0,20.7496,20.81,20.7496,20.8045,36000.0
2007-05-29 15:45:00,37.91,37.96,37.9,37.91,27450.0,20.8045,20.8319,20.799,20.8045,27450.0
2007-05-29 15:50:00,37.92,37.96,37.89,37.92,36450.0,20.81,20.8319,20.7935,20.81,36450.0
2007-05-29 15:55:00,37.92,37.97,37.89,37.97,75150.0,20.81,20.8374,20.7935,20.8374,75150.0
2007-05-30 09:30:00,37.9,37.96,37.6,37.7,62100.0,20.799,20.8319,20.6344,20.6892,62100.0
2007-05-30 09:35:00,37.7,37.87,37.66,37.74,24525.0,20.6892,20.7825,20.6673,20.7112,24525.0
2007-05-30 09:40:00,37.7,37.74,37.68,37.72,17550.0,20.6892,20.7112,20.6783,20.7002,17550.0
2007-05-30 09:45:00,37.69,37.73,37.61,37.61,23175.0,20.6838,20.7057,20.6399,20.6399,23175.0
2007-05-30 09:50:00,37.61,37.62,37.58,37.61,8775.0,20.6399,20.6453,20.6234,20.6399,8775.0
2007-05-30 09:55:00,37.62,37.73,37.6,37.68,26325.0,20.6453,20.7057,20.6344,20.6783,26325.0
2007-05-30 10:00:00,37.66,37.66,37.6,37.6,27000.0,20.6673,20.6673,20.6344,20.6344,27000.0
2007-05-30 10:05:00,37.62,37.65,37.52,37.62,21600.0,20.6453,20.6618,20.5905,20.6453,21600.0
2007-05-30 10:10:00,37.62,37.69,37.61,37.66,27675.0,20.6453,20.6838,20.6399,20.6673,27675.0
2007-05-30 10:15:00,37.69,37.84,37.69,37.8,42975.0,20.6838,20.7661,20.6838,20.7441,42975.0
2007-05-30 10:20:00,37.81,37.84,37.8,37.83,22500.0,20.7496,20.7661,20.7441,20.7606,22500.0
2007-05-30 10:25:00,37.83,37.83,37.8,37.8,18900.0,20.7606,20.7606,20.7441,20.7441,18900.0
2007-05-30 10:30:00,37.79,37.81,37.63,37.63,31050.0,20.7386,20.7496,20.6508,20.6508,31050.0
2007-05-30 10:35:00,37.62,37.68,37.6,37.67,34200.0,20.6453,20.6783,20.6344,20.6728,34200.0
2007-05-30 10:40:00,37.66,37.71,37.64,37.64,15075.0,20.6673,20.6947,20.6563,20.6563,15075.0
2007-05-30 10:45:00,37.65,37.65,37.56,37.6,26550.0,20.6618,20.6618,20.6124,20.6344,26550.0
2007-05-30 10:50:00,37.6,37.63,37.58,37.61,10800.0,20.6344,20.6508,20.6234,20.6399,10800.0
2007-05-30 10:55:00,37.63,37.65,37.58,37.63,22725.0,20.6508,20.6618,20.6234,20.6508,22725.0
2007-05-30 11:00:00,37.64,37.64,37.55,37.57,15300.0,20.6563,20.6563,20.6069,20.6179,15300.0
2007-05-30 11:05:00,37.57,37.64,37.57,37.61,18675.0,20.6179,20.6563,20.6179,20.6399,18675.0
2007-05-30 11:10:00,37.62,37.62,37.57,37.59,6750.0,20.6453,20.6453,20.6179,20.6289,6750.0
2007-05-30 11:15:00,37.57,37.66,37.57,37.66,17775.0,20.6179,20.6673,20.6179,20.6673,17775.0
2007-05-30 11:20:00,37.65,37.82,37.64,37.8,22275.0,20.6618,20.7551,20.6563,20.7441,22275.0
2007-05-30 11:25:00,37.8,37.81,37.71,37.8,18225.0,20.7441,20.7496,20.6947,20.7441,18225.0
2007-05-30 11:30:00,37.81,37.84,37.8,37.81,15300.0,20.7496,20.7661,20.7441,20.7496,15300.0
2007-05-30 11:35:00,37.81,37.84,37.8,37.83,14175.0,20.7496,20.7661,20.7441,20.7606,14175.0
2007-05-30 11:40:00,37.84,37.92,37.84,37.92,28350.0,20.7661,20.81,20.7661,20.81,28350.0
2007-05-30 11:45:00,37.92,37.97,37.88,37.91,19350.0,20.81,20.8374,20.788,20.8045,19350.0
2007-05-30 11:50:00,37.92,37.93,37.91,37.93,7875.0,20.81,20.8155,20.8045,20.8155,7875.0
2007-05-30 11:55:00,37.93,37.94,37.88,37.92,14850.0,20.8155,20.821,20.788,20.81,14850.0
2007-05-30 12:00:00,37.92,37.97,37.92,37.94,11025.0,20.81,20.8374,20.81,20.821,11025.0
2007-05-30 12:05:00,37.95,38.0,37.95,37.99,10125.0,20.8264,20.8539,20.8264,20.8484,10125.0
2007-05-30 12:10:00,38.0,38.0,37.95,37.95,9225.0,20.8539,20.8539,20.8264,20.8264,9225.0
2007-05-30 12:15:00,37.96,38.02,37.96,38.0,14850.0,20.8319,20.8649,20.8319,20.8539,14850.0
2007-05-30 12:20:00,38.0,38.11,38.0,38.08,27000.0,20.8539,20.9142,20.8539,20.8978,27000.0
2007-05-30 12:25:00,38.09,38.2,38.08,38.2,24750.0,20.9033,20.9636,20.8978,20.9636,24750.0
2007-05-30 12:30:00,38.2,38.28,38.2,38.2,27450.0,20.9636,21.0075,20.9636,20.9636,27450.0
2007-05-30 12:35:00,38.2,38.2,38.09,38.15,19350.0,20.9636,20.9636,20.9033,20.9362,19350.0
2007-05-30 12:40:00,38.16,38.24,38.16,38.24,22725.0,20.9417,20.9856,20.9417,20.9856,22725.0
2007-05-30 12:45:00,38.24,38.31,38.22,38.28,12825.0,20.9856,21.024,20.9746,21.0075,12825.0
2007-05-30 12:50:00,38.27,38.28,38.22,38.23,18675.0,21.0021,21.0075,20.9746,20.9801,18675.0
2007-05-30 12:55:00,38.24,38.24,38.19,38.19,2025.0,20.9856,20.9856,20.9582,20.9582,2025.0
2007-05-30 13:00:00,38.19,38.22,38.17,38.19,12825.0,20.9582,20.9746,20.9472,20.9582,12825.0
2007-05-30 13:05:00,38.18,38.22,38.18,38.22,15075.0,20.9527,20.9746,20.9527,20.9746,15075.0
2007-05-30 13:10:00,38.22,38.22,38.19,38.2,3375.0,20.9746,20.9746,20.9582,20.9636,3375.0
2007-05-30 13:15:00,38.2,38.2,38.18,38.18,4275.0,20.9636,20.9636,20.9527,20.9527,4275.0
2007-05-30 13:20:00,38.19,38.2,38.16,38.16,5850.0,20.9582,20.9636,20.9417,20.9417,5850.0
2007-05-30 13:25:00,38.16,38.17,38.14,38.17,2700.0,20.9417,20.9472,20.9307,20.9472,2700.0
2007-05-30 13:30:00,38.16,38.17,38.16,38.17,3825.0,20.9417,20.9472,20.9417,20.9472,3825.0
2007-05-30 13:35:00,38.16,38.16,37.96,38.05,44775.0,20.9417,20.9417,20.8319,20.8813,44775.0
2007-05-30 13:40:00,38.05,38.05,37.94,37.94,18900.0,20.8813,20.8813,20.821,20.821,18900.0
2007-05-30 13:45:00,37.97,38.01,37.95,38.01,4725.0,20.8374,20.8594,20.8264,20.8594,4725.0
2007-05-30 13:50:00,38.0,38.01,37.98,37.98,9225.0,20.8539,20.8594,20.8429,20.8429,9225.0
2007-05-30 13:55:00,37.99,38.06,37.99,38.03,8325.0,20.8484,20.8868,20.8484,20.8703,8325.0
2007-05-30 14:00:00,38.04,38.06,37.91,37.93,78525.0,20.8758,20.8868,20.8045,20.8155,78525.0
2007-05-30 14:05:00,37.93,38.09,37.87,38.0,58275.0,20.8155,20.9033,20.7825,20.8539,58275.0
2007-05-30 14:10:00,37.97,38.11,37.97,38.1,33750.0,20.8374,20.9142,20.8374,20.9088,33750.0
2007-05-30 14:15:00,38.12,38.12,38.08,38.09,18450.0,20.9197,20.9197,20.8978,20.9033,18450.0
2007-05-30 14:20:00,38.09,38.09,37.97,38.01,22050.0,20.9033,20.9033,20.8374,20.8594,22050.0
2007-05-30 14:25:00,38.03,38.2,38.02,38.18,34425.0,20.8703,20.9636,20.8649,20.9527,34425.0
2007-05-30 14:30:00,38.18,38.2,38.1,38.16,26775.0,20.9527,20.9636,20.9088,20.9417,26775.0
2007-05-30 14:35:00,38.16,38.25,38.14,38.16,25875.0,20.9417,20.9911,20.9307,20.9417,25875.0
2007-05-30 14:40:00,38.17,38.24,38.16,38.24,9000.0,20.9472,20.9856,20.9417,20.9856,9000.0
2007-05-30 14:45:00,38.22,38.23,38.18,38.18,9450.0,20.9746,20.9801,20.9527,20.9527,9450.0
2007-05-30 14:50:00,38.19,38.2,38.15,38.2,9000.0,20.9582,20.9636,20.9362,20.9636,9000.0
2007-05-30 14:55:00,38.2,38.24,38.17,38.24,8100.0,20.9636,20.9856,20.9472,20.9856,8100.0
2007-05-30 15:00:00,38.25,38.29,38.23,38.26,33075.0,20.9911,21.013,20.9801,20.9966,33075.0
2007-05-30 15:05:00,38.24,38.24,38.19,38.2,11925.0,20.9856,20.9856,20.9582,20.9636,11925.0
2007-05-30 15:10:00,38.2,38.2,38.16,38.16,12825.0,20.9636,20.9636,20.9417,20.9417,12825.0
2007-05-30 15:15:00,38.13,38.16,38.12,38.16,38700.0,20.9252,20.9417,20.9197,20.9417,38700.0
2007-05-30 15:20:00,38.15,38.15,38.12,38.14,35775.0,20.9362,20.9362,20.9197,20.9307,35775.0
2007-05-30 15:25:00,38.14,38.16,38.11,38.16,23625.0,20.9307,20.9417,20.9142,20.9417,23625.0
2007-05-30 15:30:00,38.16,38.25,38.16,38.25,41850.0,20.9417,20.9911,20.9417,20.9911,41850.0
2007-05-30 15:35:00,38.25,38.25,38.16,38.18,39600.0,20.9911,20.9911,20.9417,20.9527,39600.0
2007-05-30 15:40:00,38.18,38.27,38.18,38.2,64800.0,20.9527,21.0021,20.9527,20.9636,64800.0
2007-05-30 15:45:00,38.21,38.31,38.2,38.28,81000.0,20.9691,21.024,20.9636,21.0075,81000.0
2007-05-30 15:50:00,38.29,38.33,38.28,38.32,95400.0,21.013,21.035,21.0075,21.0295,95400.0
2007-05-30 15:55:00,38.32,38.4,38.3,38.4,156375.0,21.0295,21.0734,21.0185,21.0734,156375.0
2007-05-31 09:30:00,38.47,38.65,38.45,38.52,59625.0,21.1118,21.2106,21.1008,21.1392,59625.0
2007-05-31 09:35:00,38.5,38.73,38.5,38.67,31950.0,21.1283,21.2545,21.1283,21.2216,31950.0
2007-05-31 09:40:00,38.68,38.83,38.68,38.8,26100.0,21.2271,21.3094,21.2271,21.2929,26100.0
2007-05-31 09:45:00,38.82,38.83,38.7,38.71,123975.0,21.3039,21.3094,21.238,21.2435,123975.0
2007-05-31 09:50:00,38.71,38.87,38.7,38.8,91125.0,21.2435,21.3313,21.238,21.2929,91125.0
2007-05-31 09:55:00,38.79,38.8,38.59,38.69,56925.0,21.2874,21.2929,21.1777,21.2325,56925.0
2007-05-31 10:00:00,38.7,38.9,38.68,38.84,87750.0,21.238,21.3478,21.2271,21.3149,87750.0
2007-05-31 10:05:00,38.84,38.86,38.8,38.85,28125.0,21.3149,21.3258,21.2929,21.3203,28125.0
2007-05-31 10:10:00,38.85,38.86,38.73,38.79,31050.0,21.3203,21.3258,21.2545,21.2874,31050.0
2007-05-31 10:15:00,38.77,38.87,38.77,38.86,22050.0,21.2764,21.3313,21.2764,21.3258,22050.0
2007-05-31 10:20:00,38.86,38.91,38.86,38.89,55800.0,21.3258,21.3533,21.3258,21.3423,55800.0
2007-05-31 10:25:00,38.89,39.01,38.88,39.0,77175.0,21.3423,21.4082,21.3368,21.4027,77175.0
2007-05-31 10:30:00,39.0,39.12,38.99,39.12,74925.0,21.4027,21.4685,21.3972,21.4685,74925.0
2007-05-31 10:35:00,39.12,39.13,39.0,39.07,91575.0,21.4685,21.474,21.4027,21.4411,91575.0
2007-05-31 10:40:00,39.06,39.06,38.92,38.93,61425.0,21.4356,21.4356,21.3588,21.3643,61425.0
2007-05-31 10:45:00,38.93,38.94,38.86,38.89,83700.0,21.3643,21.3697,21.3258,21.3423,83700.0
2007-05-31 10:50:00,38.89,38.89,38.82,38.86,68850.0,21.3423,21.3423,21.3039,21.3258,68850.0
2007-05-31 10:55:00,38.85,38.93,38.85,38.87,19800.0,21.3203,21.3643,21.3203,21.3313,19800.0
2007-05-31 11:00:00,38.86,38.89,38.8,38.8,27000.0,21.3258,21.3423,21.2929,21.2929,27000.0
2007-05-31 11:05:00,38.8,38.8,38.76,38.77,32850.0,21.2929,21.2929,21.271,21.2764,32850.0
2007-05-31 11:10:00,38.78,38.8,38.67,38.73,50850.0,21.2819,21.2929,21.2216,21.2545,50850.0
2007-05-31 11:15:00,38.73,38.74,38.58,38.61,56475.0,21.2545,21.26,21.1722,21.1886,56475.0
2007-05-31 11:20:00,38.61,38.7,38.58,38.62,25200.0,21.1886,21.238,21.1722,21.1941,25200.0
2007-05-31 11:25:00,38.61,38.63,38.56,38.56,12375.0,21.1886,21.1996,21.1612,21.1612,12375.0
2007-05-31 11:30:00,38.57,38.68,38.57,38.68,20025.0,21.1667,21.2271,21.1667,21.2271,20025.0
2007-05-31 11:35:00,38.67,38.68,38.56,38.6,42525.0,21.2216,21.2271,21.1612,21.1832,42525.0
2007-05-31 11:40:00,38.6,38.66,38.6,38.64,22050.0,21.1832,21.2161,21.1832,21.2051,22050.0
2007-05-31 11:45:00,38.63,38.71,38.61,38.68,17550.0,21.1996,21.2435,21.1886,21.2271,17550.0
2007-05-31 11:50:00,38.69,38.76,38.68,38.75,12150.0,21.2325,21.271,21.2271,21.2655,12150.0
2007-05-31 11:55:00,38.75,38.75,38.66,38.66,13950.0,21.2655,21.2655,21.2161,21.2161,13950.0
2007-05-31 12:00:00,38.66,38.68,38.62,38.63,18450.0,21.2161,21.2271,21.1941,21.1996,18450.0
2007-05-31 12:05:00,38.64,38.71,38.64,38.71,9000.0,21.2051,21.2435,21.2051,21.2435,9000.0
2007-05-31 12:10:00,38.71,38.78,38.67,38.76,22725.0,21.2435,21.2819,21.2216,21.271,22725.0
2007-05-31 12:15:00,38.77,38.83,38.77,38.83,6975.0,21.2764,21.3094,21.2764,21.3094,6975.0
2007-05-31 12:20:00,38.82,38.83,38.78,38.8,17550.0,21.3039,21.3094,21.2819,21.2929,17550.0
2007-05-31 12:25:00,38.8,38.82,38.8,38.81,10350.0,21.2929,21.3039,21.2929,21.2984,10350.0
2007-05-31 12:30:00,38.81,38.86,38.8,38.84,10350.0,21.2984,21.3258,21.2929,21.3149,10350.0
2007-05-31 12:35:00,38.84,38.87,38.84,38.85,6300.0,21.3149,21.3313,21.3149,21.3203,6300.0
2007-05-31 12:40:00,38.86,38.86,38.79,38.79,30150.0,21.3258,21.3258,21.2874,21.2874,30150.0
2007-05-31 12:45:00,38.8,38.8,38.76,38.77,11700.0,21.2929,21.2929,21.271,21.2764,11700.0
2007-05-31 12:50:00,38.76,38.77,38.71,38.72,17100.0,21.271,21.2764,21.2435,21.249,17100.0
2007-05-31 12:55:00,38.71,38.74,38.71,38.72,13725.0,21.2435,21.26,21.2435,21.249,13725.0
2007-05-31 13:00:00,38.73,38.74,38.68,38.68,19350.0,21.2545,21.26,21.2271,21.2271,19350.0
2007-05-31 13:05:00,38.67,38.72,38.63,38.66,69750.0,21.2216,21.249,21.1996,21.2161,69750.0
2007-05-31 13:10:00,38.66,38.78,38.65,38.75,28125.0,21.2161,21.2819,21.2106,21.2655,28125.0
2007-05-31 13:15:00,38.74,38.76,38.67,38.71,31500.0,21.26,21.271,21.2216,21.2435,31500.0
2007-05-31 13:20:00,38.72,38.72,38.69,38.71,24300.0,21.249,21.249,21.2325,21.2435,24300.0
2007-05-31 13:25:00,38.7,38.71,38.62,38.68,57600.0,21.238,21.2435,21.1941,21.2271,57600.0
2007-05-31 13:30:00,38.66,38.66,38.62,38.64,12375.0,21.2161,21.2161,21.1941,21.2051,12375.0
2007-05-31 13:35:00,38.67,38.67,38.54,38.56,56025.0,21.2216,21.2216,21.1502,21.1612,56025.0
2007-05-31 13:40:00,38.56,38.59,38.48,38.55,42075.0,21.1612,21.1777,21.1173,21.1557,42075.0
2007-05-31 13:45:00,38.54,38.6,38.53,38.6,10800.0,21.1502,21.1832,21.1447,21.1832,10800.0
2007-05-31 13:50:00,38.61,38.68,38.6,38.67,10350.0,21.1886,21.2271,21.1832,21.2216,10350.0
2007-05-31 13:55:00,38.67,38.72,38.67,38.69,8100.0,21.2216,21.249,21.2216,21.2325,8100.0
2007-05-31 14:00:00,38.71,38.75,38.67,38.68,14850.0,21.2435,21.2655,21.2216,21.2271,14850.0
2007-05-31 14:05:00,38.68,38.8,38.67,38.77,30375.0,21.2271,21.2929,21.2216,21.2764,30375.0
2007-05-31 14:10:00,38.78,38.81,38.76,38.8,23625.0,21.2819,21.2984,21.271,21.2929,23625.0
2007-05-31 14:15:00,38.8,38.82,38.76,38.76,13050.0,21.2929,21.3039,21.271,21.271,13050.0
2007-05-31 14:20:00,38.77,38.84,38.76,38.84,12825.0,21.2764,21.3149,21.271,21.3149,12825.0
2007-05-31 14:25:00,38.85,38.88,38.8,38.83,14175.0,21.3203,21.3368,21.2929,21.3094,14175.0
2007-05-31 14:30:00,38.82,38.87,38.82,38.84,18000.0,21.3039,21.3313,21.3039,21.3149,18000.0
2007-05-31 14:35:00,38.84,38.85,38.8,38.8,8100.0,21.3149,21.3203,21.2929,21.2929,8100.0
2007-05-31 14:40:00,38.8,38.8,38.73,38.74,14400.0,21.2929,21.2929,21.2545,21.26,14400.0
2007-05-31 14:45:00,38.76,38.79,38.76,38.77,6075.0,21.271,21.2874,21.271,21.2764,6075.0
2007-05-31 14:50:00,38.78,38.87,38.76,38.87,18675.0,21.2819,21.3313,21.271,21.3313,18675.0
2007-05-31 14:55:00,38.88,38.91,38.77,38.77,22950.0,21.3368,21.3533,21.2764,21.2764,22950.0
2007-05-31 15:00:00,38.79,38.81,38.72,38.74,28125.0,21.2874,21.2984,21.249,21.26,28125.0
2007-05-31 15:05:00,38.73,38.81,38.73,38.77,25650.0,21.2545,21.2984,21.2545,21.2764,25650.0
2007-05-31 15:10:00,38.78,38.84,38.78,38.83,11475.0,21.2819,21.3149,21.2819,21.3094,11475.0
2007-05-31 15:15:00,38.83,38.86,38.8,38.81,28800.0,21.3094,21.3258,21.2929,21.2984,28800.0
2007-05-31 15:20:00,38.8,38.85,38.76,38.8,26550.0,21.2929,21.3203,21.271,21.2929,26550.0
2007-05-31 15:25:00,38.8,38.83,38.73,38.76,23625.0,21.2929,21.3094,21.2545,21.271,23625.0
2007-05-31 15:30:00,38.75,38.76,38.7,38.7,29700.0,21.2655,21.271,21.238,21.238,29700.0
2007-05-31 15:35:00,38.7,38.76,38.68,38.74,25875.0,21.238,21.271,21.2271,21.26,25875.0
2007-05-31 15:40:00,38.74,38.76,38.71,38.76,26775.0,21.26,21.271,21.2435,21.271,26775.0
2007-05-31 15:45:00,38.76,38.76,38.71,38.72,37125.0,21.271,21.271,21.2435,21.249,37125.0
2007-05-31 15:50:00,38.71,38.73,38.68,38.72,109800.0,21.2435,21.2545,21.2271,21.249,109800.0
2007-05-31 15:55:00,38.72,38.84,38.72,38.77,181350.0,21.249,21.3149,21.249,21.2764,181350.0
2007-06-01 09:30:00,38.97,38.97,38.63,38.76,96975.0,21.3862,21.3862,21.1996,21.271,96975.0
2007-06-01 09:35:00,38.76,39.02,38.76,39.02,47700.0,21.271,21.4136,21.271,21.4136,47700.0
2007-06-01 09:40:00,39.02,39.19,39.02,39.12,38250.0,21.4136,21.5069,21.4136,21.4685,38250.0
2007-06-01 09:45:00,39.11,39.13,38.99,38.99,36000.0,21.463,21.474,21.3972,21.3972,36000.0
2007-06-01 09:50:00,38.97,38.99,38.87,38.92,38250.0,21.3862,21.3972,21.3313,21.3588,38250.0
2007-06-01 09:55:00,38.91,38.92,38.89,38.91,18675.0,21.3533,21.3588,21.3423,21.3533,18675.0
2007-06-01 10:00:00,38.91,39.01,38.87,38.98,67500.0,21.3533,21.4082,21.3313,21.3917,67500.0
2007-06-01 10:05:00,39.02,39.09,39.01,39.01,25425.0,21.4136,21.4521,21.4082,21.4082,25425.0
2007-06-01 10:10:00,39.01,39.01,38.81,38.84,30825.0,21.4082,21.4082,21.2984,21.3149,30825.0
2007-06-01 10:15:00,38.85,38.88,38.8,38.83,31500.0,21.3203,21.3368,21.2929,21.3094,31500.0
2007-06-01 10:20:00,38.81,38.81,38.67,38.67,39825.0,21.2984,21.2984,21.2216,21.2216,39825.0
2007-06-01 10:25:00,38.67,38.68,38.56,38.57,56925.0,21.2216,21.2271,21.1612,21.1667,56925.0
2007-06-01 10:30:00,38.57,38.68,38.57,38.64,38250.0,21.1667,21.2271,21.1667,21.2051,38250.0
2007-06-01 10:35:00,38.62,38.64,38.59,38.6,32625.0,21.1941,21.2051,21.1777,21.1832,32625.0
2007-06-01 10:40:00,38.58,38.62,38.53,38.59,35550.0,21.1722,21.1941,21.1447,21.1777,35550.0
2007-06-01 10:45:00,38.58,38.61,38.58,38.6,11925.0,21.1722,21.1886,21.1722,21.1832,11925.0
2007-06-01 10:50:00,38.59,38.61,38.49,38.52,33525.0,21.1777,21.1886,21.1228,21.1392,33525.0
2007-06-01 10:55:00,38.5,38.56,38.49,38.53,25200.0,21.1283,21.1612,21.1228,21.1447,25200.0
2007-06-01 11:00:00,38.54,38.6,38.53,38.56,23850.0,21.1502,21.1832,21.1447,21.1612,23850.0
2007-06-01 11:05:00,38.56,38.69,38.56,38.64,39375.0,21.1612,21.2325,21.1612,21.2051,39375.0
2007-06-01 11:10:00,38.64,38.65,38.56,38.59,20925.0,21.2051,21.2106,21.1612,21.1777,20925.0
2007-06-01 11:15:00,38.57,38.62,38.57,38.62,26775.0,21.1667,21.1941,21.1667,21.1941,26775.0
2007-06-01 11:20:00,38.62,38.62,38.5,38.52,29250.0,21.1941,21.1941,21.1283,21.1392,29250.0
2007-06-01 11:25:00,38.52,38.55,38.5,38.55,23175.0,21.1392,21.1557,21.1283,21.1557,23175.0
2007-06-01 11:30:00,38.55,38.6,38.54,38.58,14850.0,21.1557,21.1832,21.1502,21.1722,14850.0
2007-06-01 11:35:00,38.59,38.69,38.59,38.65,34875.0,21.1777,21.2325,21.1777,21.2106,34875.0
2007-06-01 11:40:00,38.66,38.66,38.62,38.64,20700.0,21.2161,21.2161,21.1941,21.2051,20700.0
2007-06-01 11:45:00,38.64,38.66,38.62,38.63,18225.0,21.2051,21.2161,21.1941,21.1996,18225.0
2007-06-01 11:50:00,38.63,38.68,38.6,38.67,19800.0,21.1996,21.2271,21.1832,21.2216,19800.0
2007-06-01 11:55:00,38.67,38.74,38.67,38.71,35100.0,21.2216,21.26,21.2216,21.2435,35100.0
2007-06-01 12:00:00,38.71,38.71,38.65,38.65,38700.0,21.2435,21.2435,21.2106,21.2106,38700.0
2007-06-01 12:05:00,38.66,38.67,38.57,38.6,36000.0,21.2161,21.2216,21.1667,21.1832,36000.0
2007-06-01 12:10:00,38.61,38.61,38.54,38.57,29475.0,21.1886,21.1886,21.1502,21.1667,29475.0
2007-06-01 12:15:00,38.57,38.59,38.54,38.54,18000.0,21.1667,21.1777,21.1502,21.1502,18000.0
2007-06-01 12:20:00,38.55,38.55,38.41,38.43,38700.0,21.1557,21.1557,21.0789,21.0899,38700.0
2007-06-01 12:25:00,38.43,38.48,38.39,38.48,21150.0,21.0899,21.1173,21.0679,21.1173,21150.0
2007-06-01 12:30:00,38.45,38.47,38.35,38.37,70200.0,21.1008,21.1118,21.046,21.0569,70200.0
2007-06-01 12:35:00,38.36,38.62,38.35,38.4,27450.0,21.0514,21.1941,21.046,21.0734,27450.0
2007-06-01 12:40:00,38.4,38.43,38.39,38.4,27450.0,21.0734,21.0899,21.0679,21.0734,27450.0
2007-06-01 12:45:00,38.4,38.4,38.25,38.28,28575.0,21.0734,21.0734,20.9911,21.0075,28575.0
2007-06-01 12:50:00,38.28,38.31,38.27,38.31,17550.0,21.0075,21.024,21.0021,21.024,17550.0
2007-06-01 12:55:00,38.32,38.4,38.32,38.4,14175.0,21.0295,21.0734,21.0295,21.0734,14175.0
2007-06-01 13:00:00,38.4,38.41,38.34,38.34,13725.0,21.0734,21.0789,21.0405,21.0405,13725.0
2007-06-01 13:05:00,38.34,38.36,38.3,38.35,35775.0,21.0405,21.0514,21.0185,21.046,35775.0
2007-06-01 13:10:00,38.35,38.38,38.31,38.31,13275.0,21.046,21.0624,21.024,21.024,13275.0
2007-06-01 13:15:00,38.31,38.43,38.27,38.43,92700.0,21.024,21.0899,21.0021,21.0899,92700.0
2007-06-01 13:20:00,38.42,38.43,38.32,38.33,31950.0,21.0844,21.0899,21.0295,21.035,31950.0
2007-06-01 13:25:00,38.34,38.34,38.31,38.32,28800.0,21.0405,21.0405,21.024,21.0295,28800.0
2007-06-01 13:30:00,38.31,38.32,38.3,38.3,15750.0,21.024,21.0295,21.0185,21.0185,15750.0
2007-06-01 13:35:00,38.31,38.35,38.31,38.33,42300.0,21.024,21.046,21.024,21.035,42300.0
2007-06-01 13:40:00,38.32,38.38,38.31,38.37,24525.0,21.0295,21.0624,21.024,21.0569,24525.0
2007-06-01 13:45:00,38.36,38.37,38.34,38.37,18900.0,21.0514,21.0569,21.0405,21.0569,18900.0
2007-06-01 13:50:00,38.36,38.36,38.28,38.32,35550.0,21.0514,21.0514,21.0075,21.0295,35550.0
2007-06-01 13:55:00,38.34,38.34,38.32,38.32,23175.0,21.0405,21.0405,21.0295,21.0295,23175.0
2007-06-01 14:00:00,38.32,38.37,38.31,38.34,35775.0,21.0295,21.0569,21.024,21.0405,35775.0
2007-06-01 14:05:00,38.32,38.33,38.3,38.3,35100.0,21.0295,21.035,21.0185,21.0185,35100.0
2007-06-01 14:10:00,38.3,38.36,38.3,38.33,38700.0,21.0185,21.0514,21.0185,21.035,38700.0
2007-06-01 14:15:00,38.34,38.77,38.28,38.29,45225.0,21.0405,21.2764,21.0075,21.013,45225.0
2007-06-01 14:20:00,38.29,38.29,38.2,38.23,31500.0,21.013,21.013,20.9636,20.9801,31500.0
2007-06-01 14:25:00,38.24,38.25,38.22,38.24,23850.0,20.9856,20.9911,20.9746,20.9856,23850.0
2007-06-01 14:30:00,38.24,38.26,38.24,38.24,18450.0,20.9856,20.9966,20.9856,20.9856,18450.0
2007-06-01 14:35:00,38.26,38.27,38.24,38.26,18675.0,20.9966,21.0021,20.9856,20.9966,18675.0
2007-06-01 14:40:00,38.25,38.27,38.22,38.22,37125.0,20.9911,21.0021,20.9746,20.9746,37125.0
2007-06-01 14:45:00,38.22,38.28,38.22,38.25,31275.0,20.9746,21.0075,20.9746,20.9911,31275.0
2007-06-01 14:50:00,38.25,38.33,38.24,38.32,47925.0,20.9911,21.035,20.9856,21.0295,47925.0
2007-06-01 14:55:00,38.33,38.36,38.29,38.32,28800.0,21.035,21.0514,21.013,21.0295,28800.0
2007-06-01 15:00:00,38.32,38.33,38.28,38.3,31275.0,21.0295,21.035,21.0075,21.0185,31275.0
2007-06-01 15:05:00,38.3,38.35,38.3,38.35,25425.0,21.0185,21.046,21.0185,21.046,25425.0
2007-06-01 15:10:00,38.35,38.39,38.32,38.38,63225.0,21.046,21.0679,21.0295,21.0624,63225.0
2007-06-01 15:15:00,38.38,38.41,38.36,38.41,27000.0,21.0624,21.0789,21.0514,21.0789,27000.0
2007-06-01 15:20:00,38.41,38.44,38.38,38.4,47025.0,21.0789,21.0953,21.0624,21.0734,47025.0
2007-06-01 15:25:00,38.39,38.43,38.38,38.42,50175.0,21.0679,21.0899,21.0624,21.0844,50175.0
2007-06-01 15:30:00,38.42,38.44,38.41,38.44,56700.0,21.0844,21.0953,21.0789,21.0953,56700.0
2007-06-01 15:35:00,38.44,38.49,38.44,38.49,50400.0,21.0953,21.1228,21.0953,21.1228,50400.0
2007-06-01 15:40:00,38.48,38.6,38.46,38.6,125100.0,21.1173,21.1832,21.1063,21.1832,125100.0
2007-06-01 15:45:00,38.6,38.6,38.55,38.56,81450.0,21.1832,21.1832,21.1557,21.1612,81450.0
2007-06-01 15:50:00,38.56,38.59,38.55,38.58,76275.0,21.1612,21.1777,21.1557,21.1722,76275.0
2007-06-01 15:55:00,38.57,38.65,38.57,38.58,143100.0,21.1667,21.2106,21.1667,21.1722,143100.0
2007-06-04 09:30:00,38.37,38.41,38.22,38.36,60525.0,21.0569,21.0789,20.9746,21.0514,60525.0
2007-06-04 09:35:00,38.32,38.35,38.22,38.22,65925.0,21.0295,21.046,20.9746,20.9746,65925.0
2007-06-04 09:40:00,38.23,38.27,38.22,38.23,49500.0,20.9801,21.0021,20.9746,20.9801,49500.0
2007-06-04 09:45:00,38.26,38.27,38.22,38.23,46350.0,20.9966,21.0021,20.9746,20.9801,46350.0
2007-06-04 09:50:00,38.22,38.28,38.22,38.24,54450.0,20.9746,21.0075,20.9746,20.9856,54450.0
2007-06-04 09:55:00,38.25,38.25,38.22,38.23,40725.0,20.9911,20.9911,20.9746,20.9801,40725.0
2007-06-04 10:00:00,38.24,38.28,38.22,38.24,53100.0,20.9856,21.0075,20.9746,20.9856,53100.0
2007-06-04 10:05:00,38.23,38.39,38.22,38.36,36450.0,20.9801,21.0679,20.9746,21.0514,36450.0
2007-06-04 10:10:00,38.4,38.41,38.33,38.33,24750.0,21.0734,21.0789,21.035,21.035,24750.0
2007-06-04 10:15:00,38.33,38.4,38.29,38.32,27450.0,21.035,21.0734,21.013,21.0295,27450.0
2007-06-04 10:20:00,38.32,38.32,38.26,38.28,23400.0,21.0295,21.0295,20.9966,21.0075,23400.0
2007-06-04 10:25:00,38.3,38.36,38.3,38.36,21825.0,21.0185,21.0514,21.0185,21.0514,21825.0
2007-06-04 10:30:00,38.35,38.37,38.29,38.36,22275.0,21.046,21.0569,21.013,21.0514,22275.0
2007-06-04 10:35:00,38.34,38.35,38.29,38.3,31050.0,21.0405,21.046,21.013,21.0185,31050.0
2007-06-04 10:40:00,38.29,38.32,38.29,38.3,27675.0,21.013,21.0295,21.013,21.0185,27675.0
2007-06-04 10:45:00,38.29,38.31,38.27,38.28,27450.0,21.013,21.024,21.0021,21.0075,27450.0
2007-06-04 10:50:00,38.27,38.35,38.24,38.31,27000.0,21.0021,21.046,20.9856,21.024,27000.0
2007-06-04 10:55:00,38.3,38.38,38.3,38.38,19800.0,21.0185,21.0624,21.0185,21.0624,19800.0
2007-06-04 11:00:00,38.36,38.4,38.36,38.4,11700.0,21.0514,21.0734,21.0514,21.0734,11700.0
2007-06-04 11:05:00,38.39,38.45,38.37,38.45,16425.0,21.0679,21.1008,21.0569,21.1008,16425.0
2007-06-04 11:10:00,38.45,38.48,38.41,38.45,24075.0,21.1008,21.1173,21.0789,21.1008,24075.0
2007-06-04 11:15:00,38.44,38.45,38.4,38.4,16875.0,21.0953,21.1008,21.0734,21.0734,16875.0
2007-06-04 11:20:00,38.4,38.43,38.37,38.39,20025.0,21.0734,21.0899,21.0569,21.0679,20025.0
2007-06-04 11:25:00,38.4,38.41,38.38,38.39,16425.0,21.0734,21.0789,21.0624,21.0679,16425.0
2007-06-04 11:30:00,38.38,38.4,38.32,38.39,60975.0,21.0624,21.0734,21.0295,21.0679,60975.0
2007-06-04 11:35:00,38.38,38.39,38.34,38.36,7875.0,21.0624,21.0679,21.0405,21.0514,7875.0
2007-06-04 11:40:00,38.36,38.36,38.31,38.32,9450.0,21.0514,21.0514,21.024,21.0295,9450.0
2007-06-04 11:45:00,38.31,38.35,38.3,38.32,12150.0,21.024,21.046,21.0185,21.0295,12150.0
2007-06-04 11:50:00,38.34,38.34,38.31,38.32,17775.0,21.0405,21.0405,21.024,21.0295,17775.0
2007-06-04 11:55:00,38.32,38.36,38.32,38.34,44550.0,21.0295,21.0514,21.0295,21.0405,44550.0
2007-06-04 12:00:00,38.34,38.37,38.32,38.37,11700.0,21.0405,21.0569,21.0295,21.0569,11700.0
2007-06-04 12:05:00,38.37,38.41,38.36,38.36,16425.0,21.0569,21.0789,21.0514,21.0514,16425.0
2007-06-04 12:10:00,38.36,38.36,38.31,38.31,7650.0,21.0514,21.0514,21.024,21.024,7650.0
2007-06-04 12:15:00,38.3,38.32,38.29,38.32,9000.0,21.0185,21.0295,21.013,21.0295,9000.0
2007-06-04 12:20:00,38.32,38.38,38.32,38.35,22950.0,21.0295,21.0624,21.0295,21.046,22950.0
2007-06-04 12:25:00,38.35,38.4,38.35,38.39,11025.0,21.046,21.0734,21.046,21.0679,11025.0
2007-06-04 12:30:00,38.39,38.4,38.36,38.4,13050.0,21.0679,21.0734,21.0514,21.0734,13050.0
2007-06-04 12:35:00,38.4,38.55,38.4,38.49,56925.0,21.0734,21.1557,21.0734,21.1228,56925.0
2007-06-04 12:40:00,38.48,38.48,38.43,38.45,13275.0,21.1173,21.1173,21.0899,21.1008,13275.0
2007-06-04 12:45:00,38.45,38.45,38.4,38.43,13275.0,21.1008,21.1008,21.0734,21.0899,13275.0
2007-06-04 12:50:00,38.42,38.43,38.36,38.36,16875.0,21.0844,21.0899,21.0514,21.0514,16875.0
2007-06-04 12:55:00,38.37,38.4,38.36,38.38,10800.0,21.0569,21.0734,21.0514,21.0624,10800.0
2007-06-04 13:00:00,38.38,38.38,38.34,38.35,7425.0,21.0624,21.0624,21.0405,21.046,7425.0
2007-06-04 13:05:00,38.34,38.35,38.33,38.33,21375.0,21.0405,21.046,21.035,21.035,21375.0
2007-06-04 13:10:00,38.34,38.36,38.33,38.34,26325.0,21.0405,21.0514,21.035,21.0405,26325.0
2007-06-04 13:15:00,38.33,38.35,38.32,38.33,35550.0,21.035,21.046,21.0295,21.035,35550.0
2007-06-04 13:20:00,38.32,38.35,38.31,38.33,29475.0,21.0295,21.046,21.024,21.035,29475.0
2007-06-04 13:25:00,38.33,38.38,38.33,38.38,27000.0,21.035,21.0624,21.035,21.0624,27000.0
2007-06-04 13:30:00,38.38,38.38,38.36,38.36,12600.0,21.0624,21.0624,21.0514,21.0514,12600.0
2007-06-04 13:35:00,38.36,38.39,38.33,38.33,184950.0,21.0514,21.0679,21.035,21.035,184950.0
2007-06-04 13:40:00,38.34,38.39,38.34,38.37,12825.0,21.0405,21.0679,21.0405,21.0569,12825.0
2007-06-04 13:45:00,38.38,38.42,38.38,38.42,12150.0,21.0624,21.0844,21.0624,21.0844,12150.0
2007-06-04 13:50:00,38.42,38.44,38.37,38.38,19350.0,21.0844,21.0953,21.0569,21.0624,19350.0
2007-06-04 13:55:00,38.39,38.39,38.35,38.35,15525.0,21.0679,21.0679,21.046,21.046,15525.0
2007-06-04 14:00:00,38.34,38.39,38.31,38.39,19800.0,21.0405,21.0679,21.024,21.0679,19800.0
2007-06-04 14:05:00,38.42,38.44,38.39,38.43,18225.0,21.0844,21.0953,21.0679,21.0899,18225.0
2007-06-04 14:10:00,38.43,38.43,38.39,38.4,9225.0,21.0899,21.0899,21.0679,21.0734,9225.0
2007-06-04 14:15:00,38.36,38.36,38.34,38.36,11250.0,21.0514,21.0514,21.0405,21.0514,11250.0
2007-06-04 14:20:00,38.35,38.35,38.33,38.33,16875.0,21.046,21.046,21.035,21.035,16875.0
2007-06-04 14:25:00,38.34,38.36,38.33,38.34,15300.0,21.0405,21.0514,21.035,21.0405,15300.0
2007-06-04 14:30:00,38.33,38.4,38.32,38.4,38925.0,21.035,21.0734,21.0295,21.0734,38925.0
2007-06-04 14:35:00,38.39,38.44,38.39,38.44,31500.0,21.0679,21.0953,21.0679,21.0953,31500.0
2007-06-04 14:40:00,38.44,38.44,38.41,38.41,20475.0,21.0953,21.0953,21.0789,21.0789,20475.0
2007-06-04 14:45:00,38.42,38.44,38.4,38.4,20700.0,21.0844,21.0953,21.0734,21.0734,20700.0
2007-06-04 14:50:00,38.4,38.41,38.35,38.38,20250.0,21.0734,21.0789,21.046,21.0624,20250.0
2007-06-04 14:55:00,38.38,38.39,38.35,38.36,11250.0,21.0624,21.0679,21.046,21.0514,11250.0
2007-06-04 15:00:00,38.36,38.39,38.36,38.39,19350.0,21.0514,21.0679,21.0514,21.0679,19350.0
2007-06-04 15:05:00,38.39,38.44,38.38,38.4,23175.0,21.0679,21.0953,21.0624,21.0734,23175.0
2007-06-04 15:10:00,38.41,38.41,38.36,38.38,22500.0,21.0789,21.0789,21.0514,21.0624,22500.0
2007-06-04 15:15:00,38.38,38.42,38.38,38.41,15750.0,21.0624,21.0844,21.0624,21.0789,15750.0
2007-06-04 15:20:00,38.41,38.49,38.4,38.46,38025.0,21.0789,21.1228,21.0734,21.1063,38025.0
2007-06-04 15:25:00,38.46,38.49,38.45,38.46,25875.0,21.1063,21.1228,21.1008,21.1063,25875.0
2007-06-04 15:30:00,38.46,38.46,38.4,38.42,43200.0,21.1063,21.1063,21.0734,21.0844,43200.0
2007-06-04 15:35:00,38.41,38.51,38.41,38.51,63450.0,21.0789,21.1338,21.0789,21.1338,63450.0
2007-06-04 15:40:00,38.51,38.58,38.49,38.57,97875.0,21.1338,21.1722,21.1228,21.1667,97875.0
2007-06-04 15:45:00,38.58,38.67,38.57,38.66,100350.0,21.1722,21.2216,21.1667,21.2161,100350.0
2007-06-04 15:50:00,38.66,38.75,38.66,38.71,187425.0,21.2161,21.2655,21.2161,21.2435,187425.0
2007-06-04 15:55:00,38.71,38.74,38.7,38.71,198900.0,21.2435,21.26,21.238,21.2435,198900.0
2007-06-05 09:30:00,38.51,38.7,38.2,38.26,84600.0,21.1338,21.238,20.9636,20.9966,84600.0
2007-06-05 09:35:00,38.26,38.32,38.25,38.28,55800.0,20.9966,21.0295,20.9911,21.0075,55800.0
2007-06-05 09:40:00,38.28,38.44,38.28,38.38,48150.0,21.0075,21.0953,21.0075,21.0624,48150.0
2007-06-05 09:45:00,38.4,38.49,38.4,38.44,81900.0,21.0734,21.1228,21.0734,21.0953,81900.0
2007-06-05 09:50:00,38.44,38.49,38.42,38.47,39600.0,21.0953,21.1228,21.0844,21.1118,39600.0
2007-06-05 09:55:00,38.46,38.54,38.46,38.53,117675.0,21.1063,21.1502,21.1063,21.1447,117675.0
2007-06-05 10:00:00,38.55,38.67,38.49,38.64,72675.0,21.1557,21.2216,21.1228,21.2051,72675.0
2007-06-05 10:05:00,38.64,38.83,38.64,38.81,89775.0,21.2051,21.3094,21.2051,21.2984,89775.0
2007-06-05 10:10:00,38.8,38.93,38.76,38.92,118350.0,21.2929,21.3643,21.271,21.3588,118350.0
2007-06-05 10:15:00,38.92,39.19,38.92,38.99,136575.0,21.3588,21.5069,21.3588,21.3972,136575.0
2007-06-05 10:20:00,38.98,38.98,38.69,38.71,78525.0,21.3917,21.3917,21.2325,21.2435,78525.0
2007-06-05 10:25:00,38.71,38.81,38.68,38.81,188550.0,21.2435,21.2984,21.2271,21.2984,188550.0
2007-06-05 10:30:00,38.78,38.8,38.61,38.69,212175.0,21.2819,21.2929,21.1886,21.2325,212175.0
2007-06-05 10:35:00,38.68,38.89,38.67,38.87,62100.0,21.2271,21.3423,21.2216,21.3313,62100.0
2007-06-05 10:40:00,38.86,38.86,38.74,38.74,54225.0,21.3258,21.3258,21.26,21.26,54225.0
2007-06-05 10:45:00,38.74,38.96,38.74,38.93,171675.0,21.26,21.3807,21.26,21.3643,171675.0
2007-06-05 10:50:00,38.93,39.18,38.93,39.16,83250.0,21.3643,21.5014,21.3643,21.4905,83250.0
2007-06-05 10:55:00,39.14,39.16,39.06,39.12,116100.0,21.4795,21.4905,21.4356,21.4685,116100.0
2007-06-05 11:00:00,39.12,39.33,39.11,39.28,100575.0,21.4685,21.5838,21.463,21.5563,100575.0
2007-06-05 11:05:00,39.28,39.32,39.2,39.31,144225.0,21.5563,21.5783,21.5124,21.5728,144225.0
2007-06-05 11:10:00,39.32,39.44,39.3,39.36,90225.0,21.5783,21.6441,21.5673,21.6002,90225.0
2007-06-05 11:15:00,39.35,39.37,39.23,39.34,91575.0,21.5947,21.6057,21.5289,21.5893,91575.0
2007-06-05 11:20:00,39.35,39.38,39.32,39.36,124650.0,21.5947,21.6112,21.5783,21.6002,124650.0
2007-06-05 11:25:00,39.35,39.38,39.29,39.36,77175.0,21.5947,21.6112,21.5618,21.6002,77175.0
2007-06-05 11:30:00,39.36,39.39,39.21,39.24,45000.0,21.6002,21.6167,21.5179,21.5344,45000.0
2007-06-05 11:35:00,39.24,39.26,39.15,39.19,54675.0,21.5344,21.5454,21.485,21.5069,54675.0
2007-06-05 11:40:00,39.21,39.3,39.2,39.24,35775.0,21.5179,21.5673,21.5124,21.5344,35775.0
2007-06-05 11:45:00,39.24,39.27,39.16,39.22,95400.0,21.5344,21.5508,21.4905,21.5234,95400.0
2007-06-05 11:50:00,39.22,39.24,39.19,39.2,97875.0,21.5234,21.5344,21.5069,21.5124,97875.0
2007-06-05 11:55:00,39.2,39.27,39.12,39.16,145575.0,21.5124,21.5508,21.4685,21.4905,145575.0
2007-06-05 12:00:00,39.16,39.23,39.16,39.23,76275.0,21.4905,21.5289,21.4905,21.5289,76275.0
2007-06-05 12:05:00,39.23,39.25,39.12,39.15,24975.0,21.5289,21.5399,21.4685,21.485,24975.0
2007-06-05 12:10:00,39.16,39.16,39.07,39.13,49275.0,21.4905,21.4905,21.4411,21.474,49275.0
2007-06-05 12:15:00,39.13,39.13,38.8,38.84,156375.0,21.474,21.474,21.2929,21.3149,156375.0
2007-06-05 12:20:00,38.87,38.98,38.85,38.95,73350.0,21.3313,21.3917,21.3203,21.3752,73350.0
2007-06-05 12:25:00,38.96,38.97,38.87,38.95,47025.0,21.3807,21.3862,21.3313,21.3752,47025.0
2007-06-05 12:30:00,38.96,39.02,38.95,38.98,41400.0,21.3807,21.4136,21.3752,21.3917,41400.0
2007-06-05 12:35:00,38.98,39.01,38.93,39.0,21375.0,21.3917,21.4082,21.3643,21.4027,21375.0
2007-06-05 12:40:00,39.0,39.0,38.92,38.93,10575.0,21.4027,21.4027,21.3588,21.3643,10575.0
2007-06-05 12:45:00,38.93,38.96,38.9,38.93,18900.0,21.3643,21.3807,21.3478,21.3643,18900.0
2007-06-05 12:50:00,38.93,38.97,38.91,38.96,9675.0,21.3643,21.3862,21.3533,21.3807,9675.0
2007-06-05 12:55:00,38.96,38.97,38.92,38.92,13725.0,21.3807,21.3862,21.3588,21.3588,13725.0
2007-06-05 13:00:00,38.92,38.92,38.84,38.88,19350.0,21.3588,21.3588,21.3149,21.3368,19350.0
2007-06-05 13:05:00,38.88,38.95,38.87,38.95,18675.0,21.3368,21.3752,21.3313,21.3752,18675.0
2007-06-05 13:10:00,38.95,39.03,38.92,38.95,36675.0,21.3752,21.4191,21.3588,21.3752,36675.0
2007-06-05 13:15:00,38.94,38.98,38.93,38.98,26550.0,21.3697,21.3917,21.3643,21.3917,26550.0
2007-06-05 13:20:00,38.98,39.01,38.96,39.01,31275.0,21.3917,21.4082,21.3807,21.4082,31275.0
2007-06-05 13:25:00,39.02,39.06,39.0,39.03,18900.0,21.4136,21.4356,21.4027,21.4191,18900.0
2007-06-05 13:30:00,39.02,39.04,39.0,39.03,15750.0,21.4136,21.4246,21.4027,21.4191,15750.0
2007-06-05 13:35:00,39.01,39.08,39.01,39.02,23850.0,21.4082,21.4466,21.4082,21.4136,23850.0
2007-06-05 13:40:00,39.03,39.07,38.96,38.99,30600.0,21.4191,21.4411,21.3807,21.3972,30600.0
2007-06-05 13:45:00,38.99,39.03,38.96,39.0,24525.0,21.3972,21.4191,21.3807,21.4027,24525.0
2007-06-05 13:50:00,39.0,39.09,39.0,39.09,24975.0,21.4027,21.4521,21.4027,21.4521,24975.0
2007-06-05 13:55:00,39.09,39.16,39.08,39.13,42075.0,21.4521,21.4905,21.4466,21.474,42075.0
2007-06-05 14:00:00,39.12,39.24,39.12,39.23,34425.0,21.4685,21.5344,21.4685,21.5289,34425.0
2007-06-05 14:05:00,39.22,39.23,39.2,39.2,28125.0,21.5234,21.5289,21.5124,21.5124,28125.0
2007-06-05 14:10:00,39.2,39.25,39.18,39.21,33075.0,21.5124,21.5399,21.5014,21.5179,33075.0
2007-06-05 14:15:00,39.21,39.25,39.21,39.24,34875.0,21.5179,21.5399,21.5179,21.5344,34875.0
2007-06-05 14:20:00,39.24,39.32,39.23,39.31,71100.0,21.5344,21.5783,21.5289,21.5728,71100.0
2007-06-05 14:25:00,39.29,39.33,39.23,39.23,47250.0,21.5618,21.5838,21.5289,21.5289,47250.0
2007-06-05 14:30:00,39.24,39.27,39.18,39.19,43650.0,21.5344,21.5508,21.5014,21.5069,43650.0
2007-06-05 14:35:00,39.18,39.21,39.13,39.21,40950.0,21.5014,21.5179,21.474,21.5179,40950.0
2007-06-05 14:40:00,39.19,39.26,39.19,39.25,35325.0,21.5069,21.5454,21.5069,21.5399,35325.0
2007-06-05 14:45:00,39.25,39.38,39.24,39.37,45900.0,21.5399,21.6112,21.5344,21.6057,45900.0
2007-06-05 14:50:00,39.37,39.37,39.32,39.33,55125.0,21.6057,21.6057,21.5783,21.5838,55125.0
2007-06-05 14:55:00,39.33,39.36,39.29,39.3,46800.0,21.5838,21.6002,21.5618,21.5673,46800.0
2007-06-05 15:00:00,39.31,39.32,39.27,39.32,56250.0,21.5728,21.5783,21.5508,21.5783,56250.0
2007-06-05 15:05:00,39.32,39.4,39.31,39.39,75825.0,21.5783,21.6222,21.5728,21.6167,75825.0
2007-06-05 15:10:00,39.39,39.48,39.38,39.44,89550.0,21.6167,21.6661,21.6112,21.6441,89550.0
2007-06-05 15:15:00,39.42,39.45,39.37,39.41,87075.0,21.6332,21.6496,21.6057,21.6277,87075.0
2007-06-05 15:20:00,39.42,39.47,39.42,39.45,37575.0,21.6332,21.6606,21.6332,21.6496,37575.0
2007-06-05 15:25:00,39.45,39.51,39.42,39.5,51525.0,21.6496,21.6825,21.6332,21.6771,51525.0
2007-06-05 15:30:00,39.49,39.6,39.49,39.58,107100.0,21.6716,21.7319,21.6716,21.721,107100.0
2007-06-05 15:35:00,39.57,39.63,39.52,39.61,87975.0,21.7155,21.7484,21.688,21.7374,87975.0
2007-06-05 15:40:00,39.61,39.64,39.58,39.6,114300.0,21.7374,21.7539,21.721,21.7319,114300.0
2007-06-05 15:45:00,39.6,39.63,39.54,39.61,125325.0,21.7319,21.7484,21.699,21.7374,125325.0
2007-06-05 15:50:00,39.6,39.65,39.52,39.53,108675.0,21.7319,21.7594,21.688,21.6935,108675.0
2007-06-05 15:55:00,39.52,39.56,39.49,39.56,209250.0,21.688,21.71,21.6716,21.71,209250.0
2007-06-06 09:30:00,39.51,39.51,39.34,39.37,74700.0,21.6825,21.6825,21.5893,21.6057,74700.0
2007-06-06 09:35:00,39.34,39.34,38.94,39.0,81450.0,21.5893,21.5893,21.3697,21.4027,81450.0
2007-06-06 09:40:00,38.98,39.15,38.98,39.12,41175.0,21.3917,21.485,21.3917,21.4685,41175.0
2007-06-06 09:45:00,39.13,39.13,38.96,38.97,45000.0,21.474,21.474,21.3807,21.3862,45000.0
2007-06-06 09:50:00,38.98,39.01,38.94,38.98,27000.0,21.3917,21.4082,21.3697,21.3917,27000.0
2007-06-06 09:55:00,38.98,39.11,38.93,39.05,22500.0,21.3917,21.463,21.3643,21.4301,22500.0
2007-06-06 10:00:00,39.07,39.13,38.99,39.02,55125.0,21.4411,21.474,21.3972,21.4136,55125.0
2007-06-06 10:05:00,39.0,39.07,38.98,38.99,31050.0,21.4027,21.4411,21.3917,21.3972,31050.0
2007-06-06 10:10:00,38.98,39.04,38.89,39.04,49275.0,21.3917,21.4246,21.3423,21.4246,49275.0
2007-06-06 10:15:00,39.04,39.05,39.0,39.04,23850.0,21.4246,21.4301,21.4027,21.4246,23850.0
2007-06-06 10:20:00,39.04,39.04,38.96,38.97,32400.0,21.4246,21.4246,21.3807,21.3862,32400.0
2007-06-06 10:25:00,38.97,39.0,38.92,38.97,30375.0,21.3862,21.4027,21.3588,21.3862,30375.0
2007-06-06 10:30:00,38.97,39.06,38.92,38.94,49950.0,21.3862,21.4356,21.3588,21.3697,49950.0
2007-06-06 10:35:00,38.93,38.96,38.88,38.92,95175.0,21.3643,21.3807,21.3368,21.3588,95175.0
2007-06-06 10:40:00,38.92,39.06,38.9,39.06,55800.0,21.3588,21.4356,21.3478,21.4356,55800.0
2007-06-06 10:45:00,39.05,39.06,38.99,39.04,32400.0,21.4301,21.4356,21.3972,21.4246,32400.0
2007-06-06 10:50:00,39.05,39.06,38.92,39.05,40725.0,21.4301,21.4356,21.3588,21.4301,40725.0
2007-06-06 10:55:00,39.07,39.08,39.0,39.0,31500.0,21.4411,21.4466,21.4027,21.4027,31500.0
2007-06-06 11:00:00,39.0,39.06,38.95,39.01,30825.0,21.4027,21.4356,21.3752,21.4082,30825.0
2007-06-06 11:05:00,39.01,39.1,39.01,39.09,17775.0,21.4082,21.4575,21.4082,21.4521,17775.0
2007-06-06 11:10:00,39.09,39.14,39.04,39.08,41175.0,21.4521,21.4795,21.4246,21.4466,41175.0
2007-06-06 11:15:00,39.08,39.12,39.04,39.12,21600.0,21.4466,21.4685,21.4246,21.4685,21600.0
2007-06-06 11:20:00,39.13,39.13,39.02,39.05,37350.0,21.474,21.474,21.4136,21.4301,37350.0
2007-06-06 11:25:00,39.06,39.08,39.02,39.03,24300.0,21.4356,21.4466,21.4136,21.4191,24300.0
2007-06-06 11:30:00,39.03,39.04,38.99,39.0,27225.0,21.4191,21.4246,21.3972,21.4027,27225.0
2007-06-06 11:35:00,39.0,39.0,38.92,38.93,31050.0,21.4027,21.4027,21.3588,21.3643,31050.0
2007-06-06 11:40:00,38.93,39.03,38.92,39.02,38475.0,21.3643,21.4191,21.3588,21.4136,38475.0
2007-06-06 11:45:00,39.02,39.03,38.88,38.92,66825.0,21.4136,21.4191,21.3368,21.3588,66825.0
2007-06-06 11:50:00,38.92,38.95,38.89,38.91,60075.0,21.3588,21.3752,21.3423,21.3533,60075.0
2007-06-06 11:55:00,38.91,38.92,38.88,38.9,18900.0,21.3533,21.3588,21.3368,21.3478,18900.0
2007-06-06 12:00:00,38.9,38.98,38.89,38.92,40050.0,21.3478,21.3917,21.3423,21.3588,40050.0
2007-06-06 12:05:00,38.93,39.02,38.92,39.02,24750.0,21.3643,21.4136,21.3588,21.4136,24750.0
2007-06-06 12:10:00,39.01,39.03,38.98,39.01,22950.0,21.4082,21.4191,21.3917,21.4082,22950.0
2007-06-06 12:15:00,39.0,39.09,39.0,39.08,73350.0,21.4027,21.4521,21.4027,21.4466,73350.0
2007-06-06 12:20:00,39.07,39.2,39.04,39.09,82350.0,21.4411,21.5124,21.4246,21.4521,82350.0
2007-06-06 12:25:00,39.11,39.12,39.03,39.07,59850.0,21.463,21.4685,21.4191,21.4411,59850.0
2007-06-06 12:30:00,39.07,39.12,39.07,39.11,22950.0,21.4411,21.4685,21.4411,21.463,22950.0
2007-06-06 12:35:00,39.09,39.11,38.93,38.96,45450.0,21.4521,21.463,21.3643,21.3807,45450.0
2007-06-06 12:40:00,38.97,39.0,38.93,38.93,14625.0,21.3862,21.4027,21.3643,21.3643,14625.0
2007-06-06 12:45:00,38.94,38.94,38.87,38.87,45225.0,21.3697,21.3697,21.3313,21.3313,45225.0
2007-06-06 12:50:00,38.86,38.95,38.85,38.9,24300.0,21.3258,21.3752,21.3203,21.3478,24300.0
2007-06-06 12:55:00,38.9,38.95,38.89,38.92,19575.0,21.3478,21.3752,21.3423,21.3588,19575.0
2007-06-06 13:00:00,38.92,38.93,38.86,38.91,36000.0,21.3588,21.3643,21.3258,21.3533,36000.0
2007-06-06 13:05:00,38.92,38.94,38.86,38.89,28575.0,21.3588,21.3697,21.3258,21.3423,28575.0
2007-06-06 13:10:00,38.88,38.92,38.82,38.88,41850.0,21.3368,21.3588,21.3039,21.3368,41850.0
2007-06-06 13:15:00,38.89,38.92,38.83,38.84,32625.0,21.3423,21.3588,21.3094,21.3149,32625.0
2007-06-06 13:20:00,38.84,38.85,38.73,38.84,61200.0,21.3149,21.3203,21.2545,21.3149,61200.0
2007-06-06 13:25:00,38.84,38.88,38.81,38.84,19575.0,21.3149,21.3368,21.2984,21.3149,19575.0
2007-06-06 13:30:00,38.85,38.9,38.85,38.9,17775.0,21.3203,21.3478,21.3203,21.3478,17775.0
2007-06-06 13:35:00,38.89,38.92,38.86,38.86,21600.0,21.3423,21.3588,21.3258,21.3258,21600.0
2007-06-06 13:40:00,38.87,38.92,38.84,38.9,18675.0,21.3313,21.3588,21.3149,21.3478,18675.0
2007-06-06 13:45:00,38.92,38.94,38.89,38.92,25875.0,21.3588,21.3697,21.3423,21.3588,25875.0
2007-06-06 13:50:00,38.9,38.94,38.88,38.94,25875.0,21.3478,21.3697,21.3368,21.3697,25875.0
2007-06-06 13:55:00,38.94,39.0,38.91,38.99,27450.0,21.3697,21.4027,21.3533,21.3972,27450.0
2007-06-06 14:00:00,38.98,38.99,38.9,38.91,35100.0,21.3917,21.3972,21.3478,21.3533,35100.0
2007-06-06 14:05:00,38.91,38.93,38.9,38.92,20250.0,21.3533,21.3643,21.3478,21.3588,20250.0
2007-06-06 14:10:00,38.92,38.93,38.76,38.76,47250.0,21.3588,21.3643,21.271,21.271,47250.0
2007-06-06 14:15:00,38.76,38.81,38.75,38.76,25650.0,21.271,21.2984,21.2655,21.271,25650.0
2007-06-06 14:20:00,38.76,38.77,38.69,38.77,58275.0,21.271,21.2764,21.2325,21.2764,58275.0
2007-06-06 14:25:00,38.77,38.88,38.77,38.8,36450.0,21.2764,21.3368,21.2764,21.2929,36450.0
2007-06-06 14:30:00,38.8,38.86,38.8,38.85,26100.0,21.2929,21.3258,21.2929,21.3203,26100.0
2007-06-06 14:35:00,38.85,38.87,38.8,38.87,22950.0,21.3203,21.3313,21.2929,21.3313,22950.0
2007-06-06 14:40:00,38.85,38.96,38.85,38.96,46125.0,21.3203,21.3807,21.3203,21.3807,46125.0
2007-06-06 14:45:00,38.97,38.97,38.89,38.89,20700.0,21.3862,21.3862,21.3423,21.3423,20700.0
2007-06-06 14:50:00,38.88,38.91,38.86,38.88,26325.0,21.3368,21.3533,21.3258,21.3368,26325.0
2007-06-06 14:55:00,38.89,38.89,38.84,38.84,23175.0,21.3423,21.3423,21.3149,21.3149,23175.0
2007-06-06 15:00:00,38.84,38.84,38.71,38.76,66600.0,21.3149,21.3149,21.2435,21.271,66600.0
2007-06-06 15:05:00,38.76,38.82,38.72,38.8,43425.0,21.271,21.3039,21.249,21.2929,43425.0
2007-06-06 15:10:00,38.8,38.82,38.71,38.76,78975.0,21.2929,21.3039,21.2435,21.271,78975.0
2007-06-06 15:15:00,38.76,38.83,38.76,38.81,49950.0,21.271,21.3094,21.271,21.2984,49950.0
2007-06-06 15:20:00,38.81,38.88,38.8,38.88,51300.0,21.2984,21.3368,21.2929,21.3368,51300.0
2007-06-06 15:25:00,38.88,38.93,38.88,38.89,67500.0,21.3368,21.3643,21.3368,21.3423,67500.0
2007-06-06 15:30:00,38.89,38.97,38.85,38.97,64800.0,21.3423,21.3862,21.3203,21.3862,64800.0
2007-06-06 15:35:00,38.97,39.0,38.95,38.98,41400.0,21.3862,21.4027,21.3752,21.3917,41400.0
2007-06-06 15:40:00,38.98,39.05,38.97,39.05,43425.0,21.3917,21.4301,21.3862,21.4301,43425.0
2007-06-06 15:45:00,39.05,39.05,39.01,39.02,47700.0,21.4301,21.4301,21.4082,21.4136,47700.0
2007-06-06 15:50:00,39.02,39.04,38.96,39.02,138375.0,21.4136,21.4246,21.3807,21.4136,138375.0
2007-06-06 15:55:00,39.02,39.02,38.96,38.96,105075.0,21.4136,21.4136,21.3807,21.3807,105075.0
2007-06-07 09:30:00,38.27,38.44,38.1,38.35,128025.0,21.0021,21.0953,20.9088,21.046,128025.0
2007-06-07 09:35:00,38.34,38.42,38.15,38.21,92475.0,21.0405,21.0844,20.9362,20.9691,92475.0
2007-06-07 09:40:00,38.23,38.44,38.14,38.4,89550.0,20.9801,21.0953,20.9307,21.0734,89550.0
2007-06-07 09:45:00,38.44,38.6,38.39,38.6,77625.0,21.0953,21.1832,21.0679,21.1832,77625.0
2007-06-07 09:50:00,38.59,38.61,38.42,38.52,82125.0,21.1777,21.1886,21.0844,21.1392,82125.0
2007-06-07 09:55:00,38.57,38.75,38.57,38.74,32175.0,21.1667,21.2655,21.1667,21.26,32175.0
2007-06-07 10:00:00,38.73,38.75,38.53,38.63,68850.0,21.2545,21.2655,21.1447,21.1996,68850.0
2007-06-07 10:05:00,38.64,38.64,38.47,38.52,83475.0,21.2051,21.2051,21.1118,21.1392,83475.0
2007-06-07 10:10:00,38.52,38.61,38.52,38.59,27675.0,21.1392,21.1886,21.1392,21.1777,27675.0
2007-06-07 10:15:00,38.58,38.6,38.48,38.48,38700.0,21.1722,21.1832,21.1173,21.1173,38700.0
2007-06-07 10:20:00,38.48,38.57,38.48,38.56,31950.0,21.1173,21.1667,21.1173,21.1612,31950.0
2007-06-07 10:25:00,38.56,38.61,38.51,38.59,54000.0,21.1612,21.1886,21.1338,21.1777,54000.0
2007-06-07 10:30:00,38.6,38.75,38.6,38.73,40275.0,21.1832,21.2655,21.1832,21.2545,40275.0
2007-06-07 10:35:00,38.73,38.75,38.56,38.6,40725.0,21.2545,21.2655,21.1612,21.1832,40725.0
2007-06-07 10:40:00,38.59,38.61,38.53,38.56,24975.0,21.1777,21.1886,21.1447,21.1612,24975.0
2007-06-07 10:45:00,38.58,38.58,38.46,38.47,21825.0,21.1722,21.1722,21.1063,21.1118,21825.0
2007-06-07 10:50:00,38.46,38.53,38.44,38.48,50850.0,21.1063,21.1447,21.0953,21.1173,50850.0
2007-06-07 10:55:00,38.5,38.5,38.42,38.46,16425.0,21.1283,21.1283,21.0844,21.1063,16425.0
2007-06-07 11:00:00,38.48,38.56,38.48,38.54,44775.0,21.1173,21.1612,21.1173,21.1502,44775.0
2007-06-07 11:05:00,38.54,38.6,38.51,38.52,40500.0,21.1502,21.1832,21.1338,21.1392,40500.0
2007-06-07 11:10:00,38.51,38.53,38.42,38.5,60750.0,21.1338,21.1447,21.0844,21.1283,60750.0
2007-06-07 11:15:00,38.5,38.58,38.47,38.54,77625.0,21.1283,21.1722,21.1118,21.1502,77625.0
2007-06-07 11:20:00,38.53,38.58,38.52,38.58,42975.0,21.1447,21.1722,21.1392,21.1722,42975.0
2007-06-07 11:25:00,38.59,38.64,38.55,38.57,19800.0,21.1777,21.2051,21.1557,21.1667,19800.0
2007-06-07 11:30:00,38.58,38.6,38.55,38.58,20250.0,21.1722,21.1832,21.1557,21.1722,20250.0
2007-06-07 11:35:00,38.58,38.67,38.58,38.6,28350.0,21.1722,21.2216,21.1722,21.1832,28350.0
2007-06-07 11:40:00,38.6,38.6,38.56,38.56,15975.0,21.1832,21.1832,21.1612,21.1612,15975.0
2007-06-07 11:45:00,38.57,38.6,38.56,38.58,15075.0,21.1667,21.1832,21.1612,21.1722,15075.0
2007-06-07 11:50:00,38.58,38.6,38.56,38.6,15975.0,21.1722,21.1832,21.1612,21.1832,15975.0
2007-06-07 11:55:00,38.61,38.61,38.53,38.55,32850.0,21.1886,21.1886,21.1447,21.1557,32850.0
2007-06-07 12:00:00,38.55,38.56,38.52,38.56,39600.0,21.1557,21.1612,21.1392,21.1612,39600.0
2007-06-07 12:05:00,38.57,38.59,38.52,38.53,33300.0,21.1667,21.1777,21.1392,21.1447,33300.0
2007-06-07 12:10:00,38.52,38.64,38.52,38.63,22500.0,21.1392,21.2051,21.1392,21.1996,22500.0
2007-06-07 12:15:00,38.63,38.71,38.6,38.68,48825.0,21.1996,21.2435,21.1832,21.2271,48825.0
2007-06-07 12:20:00,38.67,38.71,38.67,38.68,15525.0,21.2216,21.2435,21.2216,21.2271,15525.0
2007-06-07 12:25:00,38.67,38.71,38.65,38.66,22275.0,21.2216,21.2435,21.2106,21.2161,22275.0
2007-06-07 12:30:00,38.66,38.67,38.56,38.59,38250.0,21.2161,21.2216,21.1612,21.1777,38250.0
2007-06-07 12:35:00,38.6,38.6,38.52,38.52,33075.0,21.1832,21.1832,21.1392,21.1392,33075.0
2007-06-07 12:40:00,38.53,38.6,38.52,38.54,29700.0,21.1447,21.1832,21.1392,21.1502,29700.0
2007-06-07 12:45:00,38.56,38.59,38.53,38.53,41850.0,21.1612,21.1777,21.1447,21.1447,41850.0
2007-06-07 12:50:00,38.53,38.6,38.5,38.58,28350.0,21.1447,21.1832,21.1283,21.1722,28350.0
2007-06-07 12:55:00,38.58,38.66,38.57,38.64,24075.0,21.1722,21.2161,21.1667,21.2051,24075.0
2007-06-07 13:00:00,38.63,38.67,38.6,38.62,47025.0,21.1996,21.2216,21.1832,21.1941,47025.0
2007-06-07 13:05:00,38.63,38.64,38.57,38.6,19575.0,21.1996,21.2051,21.1667,21.1832,19575.0
2007-06-07 13:10:00,38.61,38.61,38.52,38.56,35550.0,21.1886,21.1886,21.1392,21.1612,35550.0
2007-06-07 13:15:00,38.55,38.56,38.44,38.49,47925.0,21.1557,21.1612,21.0953,21.1228,47925.0
2007-06-07 13:20:00,38.49,38.59,38.49,38.57,40950.0,21.1228,21.1777,21.1228,21.1667,40950.0
2007-06-07 13:25:00,38.56,38.6,38.54,38.56,37350.0,21.1612,21.1832,21.1502,21.1612,37350.0
2007-06-07 13:30:00,38.56,38.56,38.4,38.43,59400.0,21.1612,21.1612,21.0734,21.0899,59400.0
2007-06-07 13:35:00,38.45,38.47,38.33,38.34,43200.0,21.1008,21.1118,21.035,21.0405,43200.0
2007-06-07 13:40:00,38.34,38.35,38.22,38.26,58725.0,21.0405,21.046,20.9746,20.9966,58725.0
2007-06-07 13:45:00,38.28,38.35,38.27,38.32,45225.0,21.0075,21.046,21.0021,21.0295,45225.0
2007-06-07 13:50:00,38.32,38.32,38.25,38.26,21150.0,21.0295,21.0295,20.9911,20.9966,21150.0
2007-06-07 13:55:00,38.25,38.28,38.2,38.26,36000.0,20.9911,21.0075,20.9636,20.9966,36000.0
2007-06-07 14:00:00,38.26,38.3,38.21,38.22,34650.0,20.9966,21.0185,20.9691,20.9746,34650.0
2007-06-07 14:05:00,38.21,38.25,38.15,38.16,27000.0,20.9691,20.9911,20.9362,20.9417,27000.0
2007-06-07 14:10:00,38.14,38.22,38.14,38.21,35325.0,20.9307,20.9746,20.9307,20.9691,35325.0
2007-06-07 14:15:00,38.22,38.24,38.04,38.22,71550.0,20.9746,20.9856,20.8758,20.9746,71550.0
2007-06-07 14:20:00,38.22,38.26,38.15,38.17,46800.0,20.9746,20.9966,20.9362,20.9472,46800.0
2007-06-07 14:25:00,38.2,38.35,38.2,38.32,37350.0,20.9636,21.046,20.9636,21.0295,37350.0
2007-06-07 14:30:00,38.32,38.32,38.15,38.17,25875.0,21.0295,21.0295,20.9362,20.9472,25875.0
2007-06-07 14:35:00,38.18,38.2,38.1,38.17,17775.0,20.9527,20.9636,20.9088,20.9472,17775.0
2007-06-07 14:40:00,38.16,38.24,38.15,38.24,20250.0,20.9417,20.9856,20.9362,20.9856,20250.0
2007-06-07 14:45:00,38.26,38.29,38.2,38.23,69300.0,20.9966,21.013,20.9636,20.9801,69300.0
2007-06-07 14:50:00,38.24,38.27,38.21,38.23,13950.0,20.9856,21.0021,20.9691,20.9801,13950.0
2007-06-07 14:55:00,38.26,38.3,38.24,38.27,17100.0,20.9966,21.0185,20.9856,21.0021,17100.0
2007-06-07 15:00:00,38.3,38.34,38.23,38.32,30600.0,21.0185,21.0405,20.9801,21.0295,30600.0
2007-06-07 15:05:00,38.34,38.36,38.25,38.36,17325.0,21.0405,21.0514,20.9911,21.0514,17325.0
2007-06-07 15:10:00,38.36,38.48,38.35,38.48,44325.0,21.0514,21.1173,21.046,21.1173,44325.0
2007-06-07 15:15:00,38.47,38.54,38.38,38.38,70200.0,21.1118,21.1502,21.0624,21.0624,70200.0
2007-06-07 15:20:00,38.4,38.45,38.33,38.36,53550.0,21.0734,21.1008,21.035,21.0514,53550.0
2007-06-07 15:25:00,38.36,38.37,38.28,38.35,54225.0,21.0514,21.0569,21.0075,21.046,54225.0
2007-06-07 15:30:00,38.34,38.45,38.34,38.41,60525.0,21.0405,21.1008,21.0405,21.0789,60525.0
2007-06-07 15:35:00,38.41,38.41,38.28,38.28,47925.0,21.0789,21.0789,21.0075,21.0075,47925.0
2007-06-07 15:40:00,38.27,38.29,38.15,38.23,112725.0,21.0021,21.013,20.9362,20.9801,112725.0
2007-06-07 15:45:00,38.23,38.23,38.12,38.13,96750.0,20.9801,20.9801,20.9197,20.9252,96750.0
2007-06-07 15:50:00,38.12,38.15,38.09,38.11,155700.0,20.9197,20.9362,20.9033,20.9142,155700.0
2007-06-07 15:55:00,38.11,38.12,38.0,38.08,180900.0,20.9142,20.9197,20.8539,20.8978,180900.0
2007-06-08 09:30:00,37.84,37.84,37.57,37.71,122400.0,20.7661,20.7661,20.6179,20.6947,122400.0
2007-06-08 09:35:00,37.68,37.69,37.32,37.41,146025.0,20.6783,20.6838,20.4807,20.5301,146025.0
2007-06-08 09:40:00,37.43,37.48,37.32,37.34,44325.0,20.5411,20.5685,20.4807,20.4917,44325.0
2007-06-08 09:45:00,37.32,37.49,37.32,37.49,63900.0,20.4807,20.574,20.4807,20.574,63900.0
2007-06-08 09:50:00,37.49,37.68,37.49,37.68,63450.0,20.574,20.6783,20.574,20.6783,63450.0
2007-06-08 09:55:00,37.66,37.72,37.63,37.71,76500.0,20.6673,20.7002,20.6508,20.6947,76500.0
2007-06-08 10:00:00,37.71,37.75,37.57,37.73,68850.0,20.6947,20.7167,20.6179,20.7057,68850.0
2007-06-08 10:05:00,37.72,37.81,37.69,37.78,46575.0,20.7002,20.7496,20.6838,20.7331,46575.0
2007-06-08 10:10:00,37.77,37.86,37.73,37.84,44775.0,20.7277,20.7771,20.7057,20.7661,44775.0
2007-06-08 10:15:00,37.84,37.89,37.83,37.85,41175.0,20.7661,20.7935,20.7606,20.7716,41175.0
2007-06-08 10:20:00,37.87,37.89,37.78,37.88,25650.0,20.7825,20.7935,20.7331,20.788,25650.0
2007-06-08 10:25:00,37.87,38.1,37.87,38.0,36675.0,20.7825,20.9088,20.7825,20.8539,36675.0
2007-06-08 10:30:00,38.0,38.04,37.92,37.99,37575.0,20.8539,20.8758,20.81,20.8484,37575.0
2007-06-08 10:35:00,37.99,38.09,37.96,38.09,42300.0,20.8484,20.9033,20.8319,20.9033,42300.0
2007-06-08 10:40:00,38.04,38.07,38.0,38.06,33300.0,20.8758,20.8923,20.8539,20.8868,33300.0
2007-06-08 10:45:00,38.05,38.12,38.04,38.1,18000.0,20.8813,20.9197,20.8758,20.9088,18000.0
2007-06-08 10:50:00,38.1,38.15,38.04,38.11,27900.0,20.9088,20.9362,20.8758,20.9142,27900.0
2007-06-08 10:55:00,38.11,38.19,38.06,38.09,36000.0,20.9142,20.9582,20.8868,20.9033,36000.0
2007-06-08 11:00:00,38.07,38.07,37.85,37.88,43425.0,20.8923,20.8923,20.7716,20.788,43425.0
2007-06-08 11:05:00,37.87,37.93,37.83,37.88,66375.0,20.7825,20.8155,20.7606,20.788,66375.0
2007-06-08 11:10:00,37.85,37.91,37.78,37.83,32175.0,20.7716,20.8045,20.7331,20.7606,32175.0
2007-06-08 11:15:00,37.83,38.01,37.83,38.0,27000.0,20.7606,20.8594,20.7606,20.8539,27000.0
2007-06-08 11:20:00,37.99,38.05,37.98,38.04,25650.0,20.8484,20.8813,20.8429,20.8758,25650.0
2007-06-08 11:25:00,38.04,38.04,37.96,37.96,27900.0,20.8758,20.8758,20.8319,20.8319,27900.0
2007-06-08 11:30:00,37.96,38.0,37.92,38.0,13500.0,20.8319,20.8539,20.81,20.8539,13500.0
2007-06-08 11:35:00,38.0,38.04,37.94,37.97,14400.0,20.8539,20.8758,20.821,20.8374,14400.0
2007-06-08 11:40:00,37.97,37.98,37.91,37.96,12825.0,20.8374,20.8429,20.8045,20.8319,12825.0
2007-06-08 11:45:00,37.96,37.96,37.92,37.94,10350.0,20.8319,20.8319,20.81,20.821,10350.0
2007-06-08 11:50:00,37.92,37.99,37.92,37.97,9000.0,20.81,20.8484,20.81,20.8374,9000.0
2007-06-08 11:55:00,37.95,37.97,37.9,37.94,9900.0,20.8264,20.8374,20.799,20.821,9900.0
2007-06-08 12:00:00,37.94,37.95,37.89,37.9,13275.0,20.821,20.8264,20.7935,20.799,13275.0
2007-06-08 12:05:00,37.9,37.95,37.87,37.91,15525.0,20.799,20.8264,20.7825,20.8045,15525.0
2007-06-08 12:10:00,37.89,37.92,37.82,37.84,12375.0,20.7935,20.81,20.7551,20.7661,12375.0
2007-06-08 12:15:00,37.85,37.86,37.81,37.83,18225.0,20.7716,20.7771,20.7496,20.7606,18225.0
2007-06-08 12:20:00,37.84,37.91,37.83,37.86,17325.0,20.7661,20.8045,20.7606,20.7771,17325.0
2007-06-08 12:25:00,37.86,37.86,37.82,37.82,21375.0,20.7771,20.7771,20.7551,20.7551,21375.0
2007-06-08 12:30:00,37.82,37.89,37.82,37.84,16200.0,20.7551,20.7935,20.7551,20.7661,16200.0
2007-06-08 12:35:00,37.82,37.84,37.8,37.84,13275.0,20.7551,20.7661,20.7441,20.7661,13275.0
2007-06-08 12:40:00,37.85,37.87,37.81,37.83,9900.0,20.7716,20.7825,20.7496,20.7606,9900.0
2007-06-08 12:45:00,37.83,37.87,37.8,37.85,15300.0,20.7606,20.7825,20.7441,20.7716,15300.0
2007-06-08 12:50:00,37.84,37.91,37.84,37.87,5850.0,20.7661,20.8045,20.7661,20.7825,5850.0
2007-06-08 12:55:00,37.87,37.98,37.87,37.98,6300.0,20.7825,20.8429,20.7825,20.8429,6300.0
2007-06-08 13:00:00,37.97,37.97,37.9,37.91,7425.0,20.8374,20.8374,20.799,20.8045,7425.0
2007-06-08 13:05:00,37.9,37.93,37.89,37.91,9000.0,20.799,20.8155,20.7935,20.8045,9000.0
2007-06-08 13:10:00,37.93,37.95,37.93,37.95,9000.0,20.8155,20.8264,20.8155,20.8264,9000.0
2007-06-08 13:15:00,37.94,37.95,37.92,37.92,9450.0,20.821,20.8264,20.81,20.81,9450.0
2007-06-08 13:20:00,37.92,37.98,37.92,37.98,25875.0,20.81,20.8429,20.81,20.8429,25875.0
2007-06-08 13:25:00,37.98,38.07,37.98,38.05,13275.0,20.8429,20.8923,20.8429,20.8813,13275.0
2007-06-08 13:30:00,38.05,38.06,38.01,38.01,17325.0,20.8813,20.8868,20.8594,20.8594,17325.0
2007-06-08 13:35:00,38.02,38.17,38.02,38.16,27675.0,20.8649,20.9472,20.8649,20.9417,27675.0
2007-06-08 13:40:00,38.16,38.25,38.15,38.25,29925.0,20.9417,20.9911,20.9362,20.9911,29925.0
2007-06-08 13:45:00,38.25,38.28,38.2,38.28,32400.0,20.9911,21.0075,20.9636,21.0075,32400.0
2007-06-08 13:50:00,38.27,38.28,38.25,38.25,31500.0,21.0021,21.0075,20.9911,20.9911,31500.0
2007-06-08 13:55:00,38.24,38.26,38.13,38.13,42975.0,20.9856,20.9966,20.9252,20.9252,42975.0
2007-06-08 14:00:00,38.13,38.21,38.11,38.18,13500.0,20.9252,20.9691,20.9142,20.9527,13500.0
2007-06-08 14:05:00,38.18,38.28,38.18,38.28,16875.0,20.9527,21.0075,20.9527,21.0075,16875.0
2007-06-08 14:10:00,38.28,38.33,38.24,38.24,31275.0,21.0075,21.035,20.9856,20.9856,31275.0
2007-06-08 14:15:00,38.22,38.28,38.22,38.24,15525.0,20.9746,21.0075,20.9746,20.9856,15525.0
2007-06-08 14:20:00,38.24,38.28,38.23,38.27,14400.0,20.9856,21.0075,20.9801,21.0021,14400.0
2007-06-08 14:25:00,38.27,38.32,38.24,38.24,43650.0,21.0021,21.0295,20.9856,20.9856,43650.0
2007-06-08 14:30:00,38.24,38.26,38.21,38.21,27000.0,20.9856,20.9966,20.9691,20.9691,27000.0
2007-06-08 14:35:00,38.21,38.28,38.21,38.28,14400.0,20.9691,21.0075,20.9691,21.0075,14400.0
2007-06-08 14:40:00,38.27,38.31,38.24,38.27,36000.0,21.0021,21.024,20.9856,21.0021,36000.0
2007-06-08 14:45:00,38.26,38.32,38.26,38.32,35775.0,20.9966,21.0295,20.9966,21.0295,35775.0
2007-06-08 14:50:00,38.31,38.32,38.29,38.32,16875.0,21.024,21.0295,21.013,21.0295,16875.0
2007-06-08 14:55:00,38.32,38.42,38.3,38.33,37800.0,21.0295,21.0844,21.0185,21.035,37800.0
2007-06-08 15:00:00,38.32,38.38,37.93,38.36,65700.0,21.0295,21.0624,20.8155,21.0514,65700.0
2007-06-08 15:05:00,38.34,38.37,37.93,38.36,28575.0,21.0405,21.0569,20.8155,21.0514,28575.0
2007-06-08 15:10:00,38.36,38.46,38.35,38.45,37350.0,21.0514,21.1063,21.046,21.1008,37350.0
2007-06-08 15:15:00,38.43,38.43,38.35,38.43,24750.0,21.0899,21.0899,21.046,21.0899,24750.0
2007-06-08 15:20:00,38.43,38.43,38.36,38.42,46575.0,21.0899,21.0899,21.0514,21.0844,46575.0
2007-06-08 15:25:00,38.42,38.43,38.34,38.34,38475.0,21.0844,21.0899,21.0405,21.0405,38475.0
2007-06-08 15:30:00,38.37,38.42,38.34,38.34,42750.0,21.0569,21.0844,21.0405,21.0405,42750.0
2007-06-08 15:35:00,38.34,38.43,38.34,38.42,41850.0,21.0405,21.0899,21.0405,21.0844,41850.0
2007-06-08 15:40:00,38.42,38.5,38.39,38.49,64800.0,21.0844,21.1283,21.0679,21.1228,64800.0
2007-06-08 15:45:00,38.49,38.51,38.44,38.47,84375.0,21.1228,21.1338,21.0953,21.1118,84375.0
2007-06-08 15:50:00,38.46,38.51,38.08,38.4,188550.0,21.1063,21.1338,20.8978,21.0734,188550.0
2007-06-08 15:55:00,38.4,38.42,38.32,38.35,235800.0,21.0734,21.0844,21.0295,21.046,235800.0
2007-06-11 09:30:00,38.32,38.48,38.17,38.27,65250.0,21.0295,21.1173,20.9472,21.0021,65250.0
2007-06-11 09:35:00,38.28,38.4,38.24,38.4,13725.0,21.0075,21.0734,20.9856,21.0734,13725.0
2007-06-11 09:40:00,38.41,38.59,38.4,38.59,22050.0,21.0789,21.1777,21.0734,21.1777,22050.0
2007-06-11 09:45:00,38.59,38.67,38.53,38.63,44775.0,21.1777,21.2216,21.1447,21.1996,44775.0
2007-06-11 09:50:00,38.62,38.66,38.62,38.62,24300.0,21.1941,21.2161,21.1941,21.1941,24300.0
2007-06-11 09:55:00,38.64,38.71,38.61,38.69,18900.0,21.2051,21.2435,21.1886,21.2325,18900.0
2007-06-11 10:00:00,38.69,38.72,38.67,38.69,27675.0,21.2325,21.249,21.2216,21.2325,27675.0
2007-06-11 10:05:00,38.68,38.93,38.68,38.9,51525.0,21.2271,21.3643,21.2271,21.3478,51525.0
2007-06-11 10:10:00,38.9,38.9,38.77,38.8,30825.0,21.3478,21.3478,21.2764,21.2929,30825.0
2007-06-11 10:15:00,38.8,38.82,38.66,38.68,42300.0,21.2929,21.3039,21.2161,21.2271,42300.0
2007-06-11 10:20:00,38.71,38.71,38.51,38.53,31050.0,21.2435,21.2435,21.1338,21.1447,31050.0
2007-06-11 10:25:00,38.54,38.64,38.54,38.58,16875.0,21.1502,21.2051,21.1502,21.1722,16875.0
2007-06-11 10:30:00,38.57,38.61,38.51,38.56,41400.0,21.1667,21.1886,21.1338,21.1612,41400.0
2007-06-11 10:35:00,38.57,38.72,38.57,38.68,39600.0,21.1667,21.249,21.1667,21.2271,39600.0
2007-06-11 10:40:00,38.69,38.79,38.69,38.76,21375.0,21.2325,21.2874,21.2325,21.271,21375.0
2007-06-11 10:45:00,38.75,38.8,38.7,38.76,22950.0,21.2655,21.2929,21.238,21.271,22950.0
2007-06-11 10:50:00,38.76,38.91,38.76,38.91,29700.0,21.271,21.3533,21.271,21.3533,29700.0
2007-06-11 10:55:00,38.9,38.96,38.84,38.92,26325.0,21.3478,21.3807,21.3149,21.3588,26325.0
2007-06-11 11:00:00,38.93,38.96,38.84,38.85,10350.0,21.3643,21.3807,21.3149,21.3203,10350.0
2007-06-11 11:05:00,38.86,38.88,38.79,38.8,18225.0,21.3258,21.3368,21.2874,21.2929,18225.0
2007-06-11 11:10:00,38.79,38.79,38.73,38.73,11700.0,21.2874,21.2874,21.2545,21.2545,11700.0
2007-06-11 11:15:00,38.72,38.73,38.67,38.67,11025.0,21.249,21.2545,21.2216,21.2216,11025.0
2007-06-11 11:20:00,38.68,38.72,38.66,38.68,14400.0,21.2271,21.249,21.2161,21.2271,14400.0
2007-06-11 11:25:00,38.68,38.85,38.68,38.74,13725.0,21.2271,21.3203,21.2271,21.26,13725.0
2007-06-11 11:30:00,38.75,38.85,38.75,38.8,20025.0,21.2655,21.3203,21.2655,21.2929,20025.0
2007-06-11 11:35:00,38.81,38.84,38.78,38.81,10350.0,21.2984,21.3149,21.2819,21.2984,10350.0
2007-06-11 11:40:00,38.81,38.91,38.8,38.88,11250.0,21.2984,21.3533,21.2929,21.3368,11250.0
2007-06-11 11:45:00,38.88,38.97,38.87,38.92,14850.0,21.3368,21.3862,21.3313,21.3588,14850.0
2007-06-11 11:50:00,38.92,38.95,38.91,38.94,15075.0,21.3588,21.3752,21.3533,21.3697,15075.0
2007-06-11 11:55:00,38.93,38.93,38.88,38.9,8775.0,21.3643,21.3643,21.3368,21.3478,8775.0
2007-06-11 12:00:00,38.9,38.95,38.89,38.93,6975.0,21.3478,21.3752,21.3423,21.3643,6975.0
2007-06-11 12:05:00,38.93,38.96,38.89,38.91,12375.0,21.3643,21.3807,21.3423,21.3533,12375.0
2007-06-11 12:10:00,38.9,38.9,38.87,38.88,8550.0,21.3478,21.3478,21.3313,21.3368,8550.0
2007-06-11 12:15:00,38.87,38.87,38.8,38.83,15300.0,21.3313,21.3313,21.2929,21.3094,15300.0
2007-06-11 12:20:00,38.82,38.82,38.78,38.79,11475.0,21.3039,21.3039,21.2819,21.2874,11475.0
2007-06-11 12:25:00,38.79,38.8,38.78,38.8,6300.0,21.2874,21.2929,21.2819,21.2929,6300.0
2007-06-11 12:30:00,38.81,38.84,38.8,38.82,11475.0,21.2984,21.3149,21.2929,21.3039,11475.0
2007-06-11 12:35:00,38.82,38.85,38.82,38.85,4500.0,21.3039,21.3203,21.3039,21.3203,4500.0
2007-06-11 12:40:00,38.84,38.88,38.83,38.88,12600.0,21.3149,21.3368,21.3094,21.3368,12600.0
2007-06-11 12:45:00,38.88,38.96,38.83,38.93,24075.0,21.3368,21.3807,21.3094,21.3643,24075.0
2007-06-11 12:50:00,38.94,38.97,38.87,38.97,21825.0,21.3697,21.3862,21.3313,21.3862,21825.0
2007-06-11 12:55:00,38.97,39.04,38.97,39.02,29025.0,21.3862,21.4246,21.3862,21.4136,29025.0
2007-06-11 13:00:00,39.01,39.04,39.0,39.04,9900.0,21.4082,21.4246,21.4027,21.4246,9900.0
2007-06-11 13:05:00,39.02,39.07,39.01,39.05,15525.0,21.4136,21.4411,21.4082,21.4301,15525.0
2007-06-11 13:10:00,39.05,39.09,39.05,39.08,11250.0,21.4301,21.4521,21.4301,21.4466,11250.0
2007-06-11 13:15:00,39.08,39.1,39.06,39.07,20250.0,21.4466,21.4575,21.4356,21.4411,20250.0
2007-06-11 13:20:00,39.07,39.11,39.06,39.08,16425.0,21.4411,21.463,21.4356,21.4466,16425.0
2007-06-11 13:25:00,39.08,39.08,39.04,39.06,13950.0,21.4466,21.4466,21.4246,21.4356,13950.0
2007-06-11 13:30:00,39.07,39.08,39.02,39.02,18450.0,21.4411,21.4466,21.4136,21.4136,18450.0
2007-06-11 13:35:00,39.03,39.04,39.0,39.0,8550.0,21.4191,21.4246,21.4027,21.4027,8550.0
2007-06-11 13:40:00,38.99,38.99,38.96,38.97,10575.0,21.3972,21.3972,21.3807,21.3862,10575.0
2007-06-11 13:45:00,38.96,38.98,38.93,38.96,9000.0,21.3807,21.3917,21.3643,21.3807,9000.0
2007-06-11 13:50:00,38.95,38.96,38.9,38.9,6750.0,21.3752,21.3807,21.3478,21.3478,6750.0
2007-06-11 13:55:00,38.91,38.92,38.84,38.87,16425.0,21.3533,21.3588,21.3149,21.3313,16425.0
2007-06-11 14:00:00,38.87,38.95,38.86,38.95,14175.0,21.3313,21.3752,21.3258,21.3752,14175.0
2007-06-11 14:05:00,38.95,38.99,38.94,38.98,13500.0,21.3752,21.3972,21.3697,21.3917,13500.0
2007-06-11 14:10:00,38.96,39.02,38.95,38.96,22725.0,21.3807,21.4136,21.3752,21.3807,22725.0
2007-06-11 14:15:00,38.96,38.99,38.93,38.99,52875.0,21.3807,21.3972,21.3643,21.3972,52875.0
2007-06-11 14:20:00,38.98,39.02,38.97,39.0,15075.0,21.3917,21.4136,21.3862,21.4027,15075.0
2007-06-11 14:25:00,39.02,39.04,38.94,38.99,25200.0,21.4136,21.4246,21.3697,21.3972,25200.0
2007-06-11 14:30:00,38.99,39.02,38.97,39.02,38925.0,21.3972,21.4136,21.3862,21.4136,38925.0
2007-06-11 14:35:00,39.01,39.04,39.0,39.02,40500.0,21.4082,21.4246,21.4027,21.4136,40500.0
2007-06-11 14:40:00,39.02,39.05,38.99,39.02,38250.0,21.4136,21.4301,21.3972,21.4136,38250.0
2007-06-11 14:45:00,39.02,39.02,38.92,38.92,28125.0,21.4136,21.4136,21.3588,21.3588,28125.0
2007-06-11 14:50:00,38.93,39.03,38.92,39.01,24525.0,21.3643,21.4191,21.3588,21.4082,24525.0
2007-06-11 14:55:00,39.01,39.01,38.94,38.94,19575.0,21.4082,21.4082,21.3697,21.3697,19575.0
2007-06-11 15:00:00,38.94,39.0,38.94,38.99,15075.0,21.3697,21.4027,21.3697,21.3972,15075.0
2007-06-11 15:05:00,38.99,39.04,38.98,38.98,29250.0,21.3972,21.4246,21.3917,21.3917,29250.0
2007-06-11 15:10:00,38.98,39.02,38.97,38.99,21150.0,21.3917,21.4136,21.3862,21.3972,21150.0
2007-06-11 15:15:00,38.98,39.04,38.97,39.01,31050.0,21.3917,21.4246,21.3862,21.4082,31050.0
2007-06-11 15:20:00,39.01,39.03,38.94,38.94,30825.0,21.4082,21.4191,21.3697,21.3697,30825.0
2007-06-11 15:25:00,38.96,38.98,38.93,38.97,28125.0,21.3807,21.3917,21.3643,21.3862,28125.0
2007-06-11 15:30:00,38.97,38.99,38.9,38.92,29025.0,21.3862,21.3972,21.3478,21.3588,29025.0
2007-06-11 15:35:00,38.91,38.93,38.86,38.87,38925.0,21.3533,21.3643,21.3258,21.3313,38925.0
2007-06-11 15:40:00,38.88,38.9,38.82,38.86,53550.0,21.3368,21.3478,21.3039,21.3258,53550.0
2007-06-11 15:45:00,38.85,38.88,38.81,38.84,38025.0,21.3203,21.3368,21.2984,21.3149,38025.0
2007-06-11 15:50:00,38.86,38.88,38.81,38.83,83700.0,21.3258,21.3368,21.2984,21.3094,83700.0
2007-06-11 15:55:00,38.84,38.89,38.81,38.84,96075.0,21.3149,21.3423,21.2984,21.3149,96075.0
2007-06-12 09:30:00,38.76,38.79,38.48,38.62,61875.0,21.271,21.2874,21.1173,21.1941,61875.0
2007-06-12 09:35:00,38.64,38.8,38.64,38.76,16425.0,21.2051,21.2929,21.2051,21.271,16425.0
2007-06-12 09:40:00,38.79,38.99,38.79,38.99,22500.0,21.2874,21.3972,21.2874,21.3972,22500.0
2007-06-12 09:45:00,39.0,39.05,38.89,38.89,39150.0,21.4027,21.4301,21.3423,21.3423,39150.0
2007-06-12 09:50:00,38.92,38.92,38.75,38.75,20475.0,21.3588,21.3588,21.2655,21.2655,20475.0
2007-06-12 09:55:00,38.75,38.83,38.69,38.79,33525.0,21.2655,21.3094,21.2325,21.2874,33525.0
2007-06-12 10:00:00,38.79,38.83,38.72,38.74,29250.0,21.2874,21.3094,21.249,21.26,29250.0
2007-06-12 10:05:00,38.74,38.82,38.74,38.77,16650.0,21.26,21.3039,21.26,21.2764,16650.0
2007-06-12 10:10:00,38.78,38.79,38.66,38.66,32175.0,21.2819,21.2874,21.2161,21.2161,32175.0
2007-06-12 10:15:00,38.82,38.82,38.5,38.5,105750.0,21.3039,21.3039,21.1283,21.1283,105750.0
2007-06-12 10:20:00,38.5,38.5,38.37,38.4,45450.0,21.1283,21.1283,21.0569,21.0734,45450.0
2007-06-12 10:25:00,38.4,38.47,38.38,38.38,56475.0,21.0734,21.1118,21.0624,21.0624,56475.0
2007-06-12 10:30:00,38.38,38.53,38.38,38.52,26325.0,21.0624,21.1447,21.0624,21.1392,26325.0
2007-06-12 10:35:00,38.52,38.56,38.45,38.55,25425.0,21.1392,21.1612,21.1008,21.1557,25425.0
2007-06-12 10:40:00,38.55,38.57,38.49,38.49,16875.0,21.1557,21.1667,21.1228,21.1228,16875.0
2007-06-12 10:45:00,38.51,38.51,38.44,38.46,62775.0,21.1338,21.1338,21.0953,21.1063,62775.0
2007-06-12 10:50:00,38.44,38.45,38.36,38.42,67950.0,21.0953,21.1008,21.0514,21.0844,67950.0
2007-06-12 10:55:00,38.42,38.47,38.42,38.46,37575.0,21.0844,21.1118,21.0844,21.1063,37575.0
2007-06-12 11:00:00,38.46,38.5,38.45,38.45,14850.0,21.1063,21.1283,21.1008,21.1008,14850.0
2007-06-12 11:05:00,38.45,38.51,38.42,38.45,50175.0,21.1008,21.1338,21.0844,21.1008,50175.0
2007-06-12 11:10:00,38.45,38.53,38.44,38.52,18000.0,21.1008,21.1447,21.0953,21.1392,18000.0
2007-06-12 11:15:00,38.52,38.62,38.52,38.56,23850.0,21.1392,21.1941,21.1392,21.1612,23850.0
2007-06-12 11:20:00,38.56,38.66,38.56,38.64,23400.0,21.1612,21.2161,21.1612,21.2051,23400.0
2007-06-12 11:25:00,38.64,38.65,38.52,38.52,12600.0,21.2051,21.2106,21.1392,21.1392,12600.0
2007-06-12 11:30:00,38.52,38.53,38.46,38.46,30825.0,21.1392,21.1447,21.1063,21.1063,30825.0
2007-06-12 11:35:00,38.46,38.55,38.44,38.52,8550.0,21.1063,21.1557,21.0953,21.1392,8550.0
2007-06-12 11:40:00,38.52,38.57,38.52,38.55,18450.0,21.1392,21.1667,21.1392,21.1557,18450.0
2007-06-12 11:45:00,38.55,38.6,38.51,38.52,28350.0,21.1557,21.1832,21.1338,21.1392,28350.0
2007-06-12 11:50:00,38.53,38.56,38.51,38.56,18900.0,21.1447,21.1612,21.1338,21.1612,18900.0
2007-06-12 11:55:00,38.57,38.6,38.52,38.54,23625.0,21.1667,21.1832,21.1392,21.1502,23625.0
2007-06-12 12:00:00,38.54,38.55,38.51,38.52,27450.0,21.1502,21.1557,21.1338,21.1392,27450.0
2007-06-12 12:05:00,38.52,38.58,38.51,38.58,11700.0,21.1392,21.1722,21.1338,21.1722,11700.0
2007-06-12 12:10:00,38.58,38.6,38.51,38.52,24525.0,21.1722,21.1832,21.1338,21.1392,24525.0
2007-06-12 12:15:00,38.52,38.54,38.52,38.52,15750.0,21.1392,21.1502,21.1392,21.1392,15750.0
2007-06-12 12:20:00,38.53,38.54,38.5,38.52,20025.0,21.1447,21.1502,21.1283,21.1392,20025.0
2007-06-12 12:25:00,38.52,38.54,38.52,38.52,8100.0,21.1392,21.1502,21.1392,21.1392,8100.0
2007-06-12 12:30:00,38.53,38.53,38.48,38.49,20250.0,21.1447,21.1447,21.1173,21.1228,20250.0
2007-06-12 12:35:00,38.49,38.49,38.46,38.47,14400.0,21.1228,21.1228,21.1063,21.1118,14400.0
2007-06-12 12:40:00,38.47,38.47,38.39,38.4,28125.0,21.1118,21.1118,21.0679,21.0734,28125.0
2007-06-12 12:45:00,38.4,38.41,38.37,38.39,38925.0,21.0734,21.0789,21.0569,21.0679,38925.0
2007-06-12 12:50:00,38.39,38.39,38.33,38.33,45450.0,21.0679,21.0679,21.035,21.035,45450.0
2007-06-12 12:55:00,38.34,38.4,38.33,38.39,21150.0,21.0405,21.0734,21.035,21.0679,21150.0
2007-06-12 13:00:00,38.38,38.44,38.36,38.41,24750.0,21.0624,21.0953,21.0514,21.0789,24750.0
2007-06-12 13:05:00,38.42,38.43,38.4,38.42,20700.0,21.0844,21.0899,21.0734,21.0844,20700.0
2007-06-12 13:10:00,38.41,38.42,38.38,38.38,19125.0,21.0789,21.0844,21.0624,21.0624,19125.0
2007-06-12 13:15:00,38.39,38.49,38.39,38.49,53325.0,21.0679,21.1228,21.0679,21.1228,53325.0
2007-06-12 13:20:00,38.49,38.53,38.48,38.48,16875.0,21.1228,21.1447,21.1173,21.1173,16875.0
2007-06-12 13:25:00,38.48,38.52,38.43,38.51,20700.0,21.1173,21.1392,21.0899,21.1338,20700.0
2007-06-12 13:30:00,38.51,38.51,38.43,38.47,15750.0,21.1338,21.1338,21.0899,21.1118,15750.0
2007-06-12 13:35:00,38.47,38.58,38.45,38.58,22275.0,21.1118,21.1722,21.1008,21.1722,22275.0
2007-06-12 13:40:00,38.59,38.59,38.48,38.57,20700.0,21.1777,21.1777,21.1173,21.1667,20700.0
2007-06-12 13:45:00,38.58,38.72,38.54,38.68,37350.0,21.1722,21.249,21.1502,21.2271,37350.0
2007-06-12 13:50:00,38.69,38.73,38.65,38.68,34650.0,21.2325,21.2545,21.2106,21.2271,34650.0
2007-06-12 13:55:00,38.68,38.76,38.68,38.73,29925.0,21.2271,21.271,21.2271,21.2545,29925.0
2007-06-12 14:00:00,38.72,38.8,38.72,38.8,49725.0,21.249,21.2929,21.249,21.2929,49725.0
2007-06-12 14:05:00,38.8,38.82,38.7,38.72,14625.0,21.2929,21.3039,21.238,21.249,14625.0
2007-06-12 14:10:00,38.72,38.84,38.72,38.83,44100.0,21.249,21.3149,21.249,21.3094,44100.0
2007-06-12 14:15:00,38.83,38.83,38.74,38.76,30150.0,21.3094,21.3094,21.26,21.271,30150.0
2007-06-12 14:20:00,38.75,38.75,38.67,38.68,39375.0,21.2655,21.2655,21.2216,21.2271,39375.0
2007-06-12 14:25:00,38.68,38.72,38.61,38.61,34875.0,21.2271,21.249,21.1886,21.1886,34875.0
2007-06-12 14:30:00,38.62,38.71,38.61,38.68,17325.0,21.1941,21.2435,21.1886,21.2271,17325.0
2007-06-12 14:35:00,38.69,38.73,38.59,38.6,29475.0,21.2325,21.2545,21.1777,21.1832,29475.0
2007-06-12 14:40:00,38.59,38.59,38.52,38.53,17100.0,21.1777,21.1777,21.1392,21.1447,17100.0
2007-06-12 14:45:00,38.52,38.56,38.44,38.48,34200.0,21.1392,21.1612,21.0953,21.1173,34200.0
2007-06-12 14:50:00,38.52,38.59,38.52,38.57,15975.0,21.1392,21.1777,21.1392,21.1667,15975.0
2007-06-12 14:55:00,38.59,38.62,38.54,38.6,19575.0,21.1777,21.1941,21.1502,21.1832,19575.0
2007-06-12 15:00:00,38.62,38.66,38.51,38.53,32625.0,21.1941,21.2161,21.1338,21.1447,32625.0
2007-06-12 15:05:00,38.52,38.54,38.4,38.44,55800.0,21.1392,21.1502,21.0734,21.0953,55800.0
2007-06-12 15:10:00,38.43,38.44,38.34,38.37,58725.0,21.0899,21.0953,21.0405,21.0569,58725.0
2007-06-12 15:15:00,38.36,38.42,38.28,38.42,45675.0,21.0514,21.0844,21.0075,21.0844,45675.0
2007-06-12 15:20:00,38.42,38.46,38.36,38.38,33975.0,21.0844,21.1063,21.0514,21.0624,33975.0
2007-06-12 15:25:00,38.38,38.47,38.38,38.44,48150.0,21.0624,21.1118,21.0624,21.0953,48150.0
2007-06-12 15:30:00,38.44,38.49,38.4,38.43,53100.0,21.0953,21.1228,21.0734,21.0899,53100.0
2007-06-12 15:35:00,38.43,38.5,38.4,38.4,45225.0,21.0899,21.1283,21.0734,21.0734,45225.0
2007-06-12 15:40:00,38.4,38.4,38.31,38.32,48825.0,21.0734,21.0734,21.024,21.0295,48825.0
2007-06-12 15:45:00,38.32,38.43,38.31,38.38,110700.0,21.0295,21.0899,21.024,21.0624,110700.0
2007-06-12 15:50:00,38.4,38.44,38.36,38.4,76500.0,21.0734,21.0953,21.0514,21.0734,76500.0
2007-06-12 15:55:00,38.4,38.43,38.35,38.39,84600.0,21.0734,21.0899,21.046,21.0679,84600.0
2007-06-13 09:30:00,38.4,38.4,38.24,38.28,72450.0,21.0734,21.0734,20.9856,21.0075,72450.0
2007-06-13 09:35:00,38.33,38.49,38.3,38.44,46575.0,21.035,21.1228,21.0185,21.0953,46575.0
2007-06-13 09:40:00,38.42,38.42,38.24,38.28,63225.0,21.0844,21.0844,20.9856,21.0075,63225.0
2007-06-13 09:45:00,38.3,38.39,38.24,38.39,61650.0,21.0185,21.0679,20.9856,21.0679,61650.0
2007-06-13 09:50:00,38.39,38.56,38.38,38.47,59625.0,21.0679,21.1612,21.0624,21.1118,59625.0
2007-06-13 09:55:00,38.47,38.51,38.43,38.48,34650.0,21.1118,21.1338,21.0899,21.1173,34650.0
2007-06-13 10:00:00,38.48,38.56,38.48,38.51,54675.0,21.1173,21.1612,21.1173,21.1338,54675.0
2007-06-13 10:05:00,38.49,38.58,38.48,38.52,40725.0,21.1228,21.1722,21.1173,21.1392,40725.0
2007-06-13 10:10:00,38.52,38.53,38.43,38.45,29475.0,21.1392,21.1447,21.0899,21.1008,29475.0
2007-06-13 10:15:00,38.44,38.73,38.44,38.73,30825.0,21.0953,21.2545,21.0953,21.2545,30825.0
2007-06-13 10:20:00,38.74,38.91,38.74,38.85,50400.0,21.26,21.3533,21.26,21.3203,50400.0
2007-06-13 10:25:00,38.84,38.94,38.84,38.89,42300.0,21.3149,21.3697,21.3149,21.3423,42300.0
2007-06-13 10:30:00,38.9,38.94,38.78,38.78,67725.0,21.3478,21.3697,21.2819,21.2819,67725.0
2007-06-13 10:35:00,38.78,38.78,38.61,38.61,30825.0,21.2819,21.2819,21.1886,21.1886,30825.0
2007-06-13 10:40:00,38.61,38.92,38.6,38.84,137475.0,21.1886,21.3588,21.1832,21.3149,137475.0
2007-06-13 10:45:00,38.79,38.84,38.67,38.7,50625.0,21.2874,21.3149,21.2216,21.238,50625.0
2007-06-13 10:50:00,38.72,38.75,38.69,38.73,16875.0,21.249,21.2655,21.2325,21.2545,16875.0
2007-06-13 10:55:00,38.75,38.8,38.71,38.74,23175.0,21.2655,21.2929,21.2435,21.26,23175.0
2007-06-13 11:00:00,38.72,38.76,38.72,38.76,24750.0,21.249,21.271,21.249,21.271,24750.0
2007-06-13 11:05:00,38.76,38.77,38.72,38.72,17325.0,21.271,21.2764,21.249,21.249,17325.0
2007-06-13 11:10:00,38.72,38.72,38.6,38.6,25875.0,21.249,21.249,21.1832,21.1832,25875.0
2007-06-13 11:15:00,38.61,38.61,38.57,38.57,15525.0,21.1886,21.1886,21.1667,21.1667,15525.0
2007-06-13 11:20:00,38.58,38.58,38.46,38.5,36450.0,21.1722,21.1722,21.1063,21.1283,36450.0
2007-06-13 11:25:00,38.48,38.58,38.48,38.58,29250.0,21.1173,21.1722,21.1173,21.1722,29250.0
2007-06-13 11:30:00,38.56,38.6,38.55,38.6,16425.0,21.1612,21.1832,21.1557,21.1832,16425.0
2007-06-13 11:35:00,38.6,38.7,38.6,38.7,16200.0,21.1832,21.238,21.1832,21.238,16200.0
2007-06-13 11:40:00,38.7,38.76,38.69,38.75,16650.0,21.238,21.271,21.2325,21.2655,16650.0
2007-06-13 11:45:00,38.72,38.73,38.66,38.67,11925.0,21.249,21.2545,21.2161,21.2216,11925.0
2007-06-13 11:50:00,38.68,38.7,38.65,38.66,25875.0,21.2271,21.238,21.2106,21.2161,25875.0
2007-06-13 11:55:00,38.67,38.69,38.63,38.68,14850.0,21.2216,21.2325,21.1996,21.2271,14850.0
2007-06-13 12:00:00,38.66,38.69,38.62,38.63,22950.0,21.2161,21.2325,21.1941,21.1996,22950.0
2007-06-13 12:05:00,38.65,38.7,38.63,38.68,30150.0,21.2106,21.238,21.1996,21.2271,30150.0
2007-06-13 12:10:00,38.68,38.76,38.68,38.76,23850.0,21.2271,21.271,21.2271,21.271,23850.0
2007-06-13 12:15:00,38.76,38.8,38.75,38.76,35100.0,21.271,21.2929,21.2655,21.271,35100.0
2007-06-13 12:20:00,38.76,38.77,38.73,38.77,27900.0,21.271,21.2764,21.2545,21.2764,27900.0
2007-06-13 12:25:00,38.77,38.81,38.68,38.72,33975.0,21.2764,21.2984,21.2271,21.249,33975.0
2007-06-13 12:30:00,38.72,38.8,38.7,38.76,22500.0,21.249,21.2929,21.238,21.271,22500.0
2007-06-13 12:35:00,38.76,38.82,38.75,38.8,21150.0,21.271,21.3039,21.2655,21.2929,21150.0
2007-06-13 12:40:00,38.8,38.82,38.79,38.8,31950.0,21.2929,21.3039,21.2874,21.2929,31950.0
2007-06-13 12:45:00,38.81,38.82,38.78,38.81,23175.0,21.2984,21.3039,21.2819,21.2984,23175.0
2007-06-13 12:50:00,38.8,38.92,38.8,38.92,29475.0,21.2929,21.3588,21.2929,21.3588,29475.0
2007-06-13 12:55:00,38.9,38.92,38.8,38.82,38025.0,21.3478,21.3588,21.2929,21.3039,38025.0
2007-06-13 13:00:00,38.82,38.86,38.81,38.83,32625.0,21.3039,21.3258,21.2984,21.3094,32625.0
2007-06-13 13:05:00,38.82,38.83,38.75,38.77,22500.0,21.3039,21.3094,21.2655,21.2764,22500.0
2007-06-13 13:10:00,38.8,38.86,38.76,38.84,33975.0,21.2929,21.3258,21.271,21.3149,33975.0
2007-06-13 13:15:00,38.84,38.84,38.72,38.77,19575.0,21.3149,21.3149,21.249,21.2764,19575.0
2007-06-13 13:20:00,38.76,38.83,38.76,38.81,15300.0,21.271,21.3094,21.271,21.2984,15300.0
2007-06-13 13:25:00,38.8,38.84,38.77,38.81,21600.0,21.2929,21.3149,21.2764,21.2984,21600.0
2007-06-13 13:30:00,38.82,38.82,38.76,38.8,31275.0,21.3039,21.3039,21.271,21.2929,31275.0
2007-06-13 13:35:00,38.8,38.91,38.78,38.87,26775.0,21.2929,21.3533,21.2819,21.3313,26775.0
2007-06-13 13:40:00,38.86,38.87,38.83,38.85,11025.0,21.3258,21.3313,21.3094,21.3203,11025.0
2007-06-13 13:45:00,38.83,38.86,38.83,38.84,12825.0,21.3094,21.3258,21.3094,21.3149,12825.0
2007-06-13 13:50:00,38.84,38.85,38.81,38.83,21600.0,21.3149,21.3203,21.2984,21.3094,21600.0
2007-06-13 13:55:00,38.81,38.84,38.77,38.83,22050.0,21.2984,21.3149,21.2764,21.3094,22050.0
2007-06-13 14:00:00,38.81,38.92,38.8,38.85,65925.0,21.2984,21.3588,21.2929,21.3203,65925.0
2007-06-13 14:05:00,38.85,38.91,38.83,38.85,26550.0,21.3203,21.3533,21.3094,21.3203,26550.0
2007-06-13 14:10:00,38.85,38.96,38.85,38.9,34650.0,21.3203,21.3807,21.3203,21.3478,34650.0
2007-06-13 14:15:00,38.91,39.0,38.91,38.94,19350.0,21.3533,21.4027,21.3533,21.3697,19350.0
2007-06-13 14:20:00,38.96,39.04,38.95,39.03,28125.0,21.3807,21.4246,21.3752,21.4191,28125.0
2007-06-13 14:25:00,39.04,39.07,38.97,39.02,29925.0,21.4246,21.4411,21.3862,21.4136,29925.0
2007-06-13 14:30:00,39.02,39.05,38.98,39.04,20925.0,21.4136,21.4301,21.3917,21.4246,20925.0
2007-06-13 14:35:00,39.05,39.1,39.04,39.1,21600.0,21.4301,21.4575,21.4246,21.4575,21600.0
2007-06-13 14:40:00,39.08,39.11,39.07,39.11,29475.0,21.4466,21.463,21.4411,21.463,29475.0
2007-06-13 14:45:00,39.11,39.24,39.11,39.16,41625.0,21.463,21.5344,21.463,21.4905,41625.0
2007-06-13 14:50:00,39.18,39.25,39.17,39.24,36000.0,21.5014,21.5399,21.496,21.5344,36000.0
2007-06-13 14:55:00,39.22,39.32,39.21,39.28,54900.0,21.5234,21.5783,21.5179,21.5563,54900.0
2007-06-13 15:00:00,39.27,39.32,39.23,39.24,49050.0,21.5508,21.5783,21.5289,21.5344,49050.0
2007-06-13 15:05:00,39.24,39.3,39.21,39.28,41850.0,21.5344,21.5673,21.5179,21.5563,41850.0
2007-06-13 15:10:00,39.29,39.29,39.2,39.27,35325.0,21.5618,21.5618,21.5124,21.5508,35325.0
2007-06-13 15:15:00,39.27,39.3,39.23,39.26,29250.0,21.5508,21.5673,21.5289,21.5454,29250.0
2007-06-13 15:20:00,39.25,39.3,39.2,39.22,64575.0,21.5399,21.5673,21.5124,21.5234,64575.0
2007-06-13 15:25:00,39.2,39.29,39.2,39.23,65025.0,21.5124,21.5618,21.5124,21.5289,65025.0
2007-06-13 15:30:00,39.25,39.33,39.22,39.28,55125.0,21.5399,21.5838,21.5234,21.5563,55125.0
2007-06-13 15:35:00,39.27,39.33,39.25,39.32,45675.0,21.5508,21.5838,21.5399,21.5783,45675.0
2007-06-13 15:40:00,39.32,39.44,39.29,39.41,87975.0,21.5783,21.6441,21.5618,21.6277,87975.0
2007-06-13 15:45:00,39.42,39.46,39.35,39.4,130275.0,21.6332,21.6551,21.5947,21.6222,130275.0
2007-06-13 15:50:00,39.4,39.53,39.4,39.48,123975.0,21.6222,21.6935,21.6222,21.6661,123975.0
2007-06-13 15:55:00,39.48,39.53,39.45,39.48,237600.0,21.6661,21.6935,21.6496,21.6661,237600.0
2007-06-14 09:30:00,39.4,39.93,39.4,39.93,106200.0,21.6222,21.913,21.6222,21.913,106200.0
2007-06-14 09:35:00,39.94,40.0,39.78,39.92,128250.0,21.9185,21.9515,21.8307,21.9076,128250.0
2007-06-14 09:40:00,39.92,39.96,39.89,39.92,59175.0,21.9076,21.9295,21.8911,21.9076,59175.0
2007-06-14 09:45:00,39.92,40.0,39.91,39.96,123975.0,21.9076,21.9515,21.9021,21.9295,123975.0
2007-06-14 09:50:00,39.96,40.09,39.93,40.02,165150.0,21.9295,22.0008,21.913,21.9624,165150.0
2007-06-14 09:55:00,40.02,40.11,39.96,40.06,76950.0,21.9624,22.0118,21.9295,21.9844,76950.0
2007-06-14 10:00:00,40.06,40.16,40.0,40.02,98325.0,21.9844,22.0393,21.9515,21.9624,98325.0
2007-06-14 10:05:00,40.01,40.08,40.0,40.02,102375.0,21.9569,21.9954,21.9515,21.9624,102375.0
2007-06-14 10:10:00,40.01,40.1,40.01,40.07,63000.0,21.9569,22.0063,21.9569,21.9899,63000.0
2007-06-14 10:15:00,40.07,40.16,40.07,40.12,37350.0,21.9899,22.0393,21.9899,22.0173,37350.0
2007-06-14 10:20:00,40.12,40.21,40.12,40.16,46350.0,22.0173,22.0667,22.0173,22.0393,46350.0
2007-06-14 10:25:00,40.14,40.15,40.08,40.15,21375.0,22.0283,22.0338,21.9954,22.0338,21375.0
2007-06-14 10:30:00,40.15,40.31,40.14,40.28,53550.0,22.0338,22.1216,22.0283,22.1051,53550.0
2007-06-14 10:35:00,40.28,40.36,40.24,40.36,64350.0,22.1051,22.149,22.0832,22.149,64350.0
2007-06-14 10:40:00,40.34,40.53,40.32,40.47,95400.0,22.138,22.2423,22.1271,22.2094,95400.0
2007-06-14 10:45:00,40.48,40.48,40.29,40.29,135000.0,22.2149,22.2149,22.1106,22.1106,135000.0
2007-06-14 10:50:00,40.31,40.37,40.27,40.37,62100.0,22.1216,22.1545,22.0996,22.1545,62100.0
2007-06-14 10:55:00,40.37,40.4,40.32,40.38,48375.0,22.1545,22.171,22.1271,22.16,48375.0
2007-06-14 11:00:00,40.37,40.4,40.32,40.36,67500.0,22.1545,22.171,22.1271,22.149,67500.0
2007-06-14 11:05:00,40.36,40.39,40.21,40.21,70650.0,22.149,22.1655,22.0667,22.0667,70650.0
2007-06-14 11:10:00,40.21,40.21,40.01,40.02,90225.0,22.0667,22.0667,21.9569,21.9624,90225.0
2007-06-14 11:15:00,40.03,40.09,39.99,40.06,47250.0,21.9679,22.0008,21.946,21.9844,47250.0
2007-06-14 11:20:00,40.06,40.06,39.99,40.0,38250.0,21.9844,21.9844,21.946,21.9515,38250.0
2007-06-14 11:25:00,40.01,40.04,39.98,40.04,19800.0,21.9569,21.9734,21.9405,21.9734,19800.0
2007-06-14 11:30:00,40.04,40.11,40.03,40.1,19125.0,21.9734,22.0118,21.9679,22.0063,19125.0
2007-06-14 11:35:00,40.1,40.11,39.97,40.01,29250.0,22.0063,22.0118,21.935,21.9569,29250.0
2007-06-14 11:40:00,40.0,40.04,39.94,40.0,22050.0,21.9515,21.9734,21.9185,21.9515,22050.0
2007-06-14 11:45:00,40.0,40.0,39.84,39.89,27000.0,21.9515,21.9515,21.8636,21.8911,27000.0
2007-06-14 11:50:00,39.88,39.91,39.81,39.9,62100.0,21.8856,21.9021,21.8472,21.8966,62100.0
2007-06-14 11:55:00,39.91,39.94,39.86,39.86,46350.0,21.9021,21.9185,21.8746,21.8746,46350.0
2007-06-14 12:00:00,39.86,39.91,39.48,39.48,38025.0,21.8746,21.9021,21.6661,21.6661,38025.0
2007-06-14 12:05:00,39.85,39.85,39.62,39.71,113850.0,21.8691,21.8691,21.7429,21.7923,113850.0
2007-06-14 12:10:00,39.7,39.79,39.48,39.76,49950.0,21.7868,21.8362,21.6661,21.8197,49950.0
2007-06-14 12:15:00,39.76,39.83,39.76,39.82,29475.0,21.8197,21.8582,21.8197,21.8527,29475.0
2007-06-14 12:20:00,39.83,39.92,39.82,39.89,28800.0,21.8582,21.9076,21.8527,21.8911,28800.0
2007-06-14 12:25:00,39.88,39.88,39.84,39.84,12150.0,21.8856,21.8856,21.8636,21.8636,12150.0
2007-06-14 12:30:00,39.84,39.88,39.83,39.84,9675.0,21.8636,21.8856,21.8582,21.8636,9675.0
2007-06-14 12:35:00,39.84,39.85,39.77,39.79,29700.0,21.8636,21.8691,21.8252,21.8362,29700.0
2007-06-14 12:40:00,39.79,39.8,39.76,39.77,14850.0,21.8362,21.8417,21.8197,21.8252,14850.0
2007-06-14 12:45:00,39.79,39.83,39.79,39.8,11250.0,21.8362,21.8582,21.8362,21.8417,11250.0
2007-06-14 12:50:00,39.8,39.8,39.76,39.79,37350.0,21.8417,21.8417,21.8197,21.8362,37350.0
2007-06-14 12:55:00,39.79,39.8,39.75,39.75,24975.0,21.8362,21.8417,21.8143,21.8143,24975.0
2007-06-14 13:00:00,39.76,39.8,39.76,39.8,14400.0,21.8197,21.8417,21.8197,21.8417,14400.0
2007-06-14 13:05:00,39.79,39.84,39.76,39.82,29025.0,21.8362,21.8636,21.8197,21.8527,29025.0
2007-06-14 13:10:00,39.81,39.84,39.81,39.84,21375.0,21.8472,21.8636,21.8472,21.8636,21375.0
2007-06-14 13:15:00,39.84,39.9,39.84,39.87,25200.0,21.8636,21.8966,21.8636,21.8801,25200.0
2007-06-14 13:20:00,39.88,39.93,39.84,39.84,20250.0,21.8856,21.913,21.8636,21.8636,20250.0
2007-06-14 13:25:00,39.84,39.86,39.78,39.82,16425.0,21.8636,21.8746,21.8307,21.8527,16425.0
2007-06-14 13:30:00,39.81,39.85,39.8,39.82,13725.0,21.8472,21.8691,21.8417,21.8527,13725.0
2007-06-14 13:35:00,39.82,39.82,39.76,39.8,21825.0,21.8527,21.8527,21.8197,21.8417,21825.0
2007-06-14 13:40:00,39.82,39.82,39.77,39.79,15975.0,21.8527,21.8527,21.8252,21.8362,15975.0
2007-06-14 13:45:00,39.79,39.85,39.78,39.85,14175.0,21.8362,21.8691,21.8307,21.8691,14175.0
2007-06-14 13:50:00,39.84,39.87,39.8,39.8,38475.0,21.8636,21.8801,21.8417,21.8417,38475.0
2007-06-14 13:55:00,39.79,39.84,39.77,39.82,21600.0,21.8362,21.8636,21.8252,21.8527,21600.0
2007-06-14 14:00:00,39.82,39.82,39.72,39.76,40725.0,21.8527,21.8527,21.7978,21.8197,40725.0
2007-06-14 14:05:00,39.76,39.8,39.68,39.71,38025.0,21.8197,21.8417,21.7758,21.7923,38025.0
2007-06-14 14:10:00,39.73,39.8,39.7,39.77,14850.0,21.8033,21.8417,21.7868,21.8252,14850.0
2007-06-14 14:15:00,39.76,39.79,39.74,39.78,12600.0,21.8197,21.8362,21.8088,21.8307,12600.0
2007-06-14 14:20:00,39.77,39.82,39.76,39.82,10800.0,21.8252,21.8527,21.8197,21.8527,10800.0
2007-06-14 14:25:00,39.83,39.83,39.77,39.8,13050.0,21.8582,21.8582,21.8252,21.8417,13050.0
2007-06-14 14:30:00,39.8,39.91,39.79,39.88,25875.0,21.8417,21.9021,21.8362,21.8856,25875.0
2007-06-14 14:35:00,39.91,39.96,39.86,39.91,32175.0,21.9021,21.9295,21.8746,21.9021,32175.0
2007-06-14 14:40:00,39.91,39.92,39.87,39.87,9000.0,21.9021,21.9076,21.8801,21.8801,9000.0
2007-06-14 14:45:00,39.87,39.92,39.87,39.88,22050.0,21.8801,21.9076,21.8801,21.8856,22050.0
2007-06-14 14:50:00,39.88,39.89,39.79,39.79,23175.0,21.8856,21.8911,21.8362,21.8362,23175.0
2007-06-14 14:55:00,39.79,39.82,39.76,39.8,11925.0,21.8362,21.8527,21.8197,21.8417,11925.0
2007-06-14 15:00:00,39.8,39.84,39.8,39.83,27000.0,21.8417,21.8636,21.8417,21.8582,27000.0
2007-06-14 15:05:00,39.84,39.91,39.8,39.9,25875.0,21.8636,21.9021,21.8417,21.8966,25875.0
2007-06-14 15:10:00,39.91,39.94,39.88,39.91,22500.0,21.9021,21.9185,21.8856,21.9021,22500.0
2007-06-14 15:15:00,39.92,39.94,39.9,39.93,15975.0,21.9076,21.9185,21.8966,21.913,15975.0
2007-06-14 15:20:00,39.93,39.98,39.92,39.93,32850.0,21.913,21.9405,21.9076,21.913,32850.0
2007-06-14 15:25:00,39.95,39.98,39.89,39.89,29700.0,21.924,21.9405,21.8911,21.8911,29700.0
2007-06-14 15:30:00,39.89,39.93,39.87,39.89,29700.0,21.8911,21.913,21.8801,21.8911,29700.0
2007-06-14 15:35:00,39.87,39.97,39.86,39.96,37125.0,21.8801,21.935,21.8746,21.9295,37125.0
2007-06-14 15:40:00,39.96,39.99,39.92,39.97,36675.0,21.9295,21.946,21.9076,21.935,36675.0
2007-06-14 15:45:00,39.97,39.98,39.89,39.95,43425.0,21.935,21.9405,21.8911,21.924,43425.0
2007-06-14 15:50:00,39.94,39.95,39.88,39.92,91350.0,21.9185,21.924,21.8856,21.9076,91350.0
2007-06-14 15:55:00,39.91,39.94,39.85,39.94,168300.0,21.9021,21.9185,21.8691,21.9185,168300.0
2007-06-15 09:30:00,40.46,40.55,40.33,40.55,1966950.0,22.2039,22.2533,22.1326,22.2533,1966950.0
2007-06-15 09:35:00,40.55,40.7,40.53,40.68,71325.0,22.2533,22.3356,22.2423,22.3246,71325.0
2007-06-15 09:40:00,40.68,40.71,40.51,40.6,95850.0,22.3246,22.3411,22.2313,22.2807,95850.0
2007-06-15 09:45:00,40.56,40.58,40.39,40.44,55125.0,22.2588,22.2697,22.1655,22.1929,55125.0
2007-06-15 09:50:00,40.44,40.44,40.33,40.38,24975.0,22.1929,22.1929,22.1326,22.16,24975.0
2007-06-15 09:55:00,40.36,40.42,40.36,40.4,18900.0,22.149,22.1819,22.149,22.171,18900.0
2007-06-15 10:00:00,40.4,40.4,40.34,40.38,39600.0,22.171,22.171,22.138,22.16,39600.0
2007-06-15 10:05:00,40.38,40.47,40.36,40.42,55350.0,22.16,22.2094,22.149,22.1819,55350.0
2007-06-15 10:10:00,40.43,40.47,40.4,40.47,31275.0,22.1874,22.2094,22.171,22.2094,31275.0
2007-06-15 10:15:00,40.48,40.48,40.36,40.36,29700.0,22.2149,22.2149,22.149,22.149,29700.0
2007-06-15 10:20:00,40.36,40.45,40.36,40.42,45225.0,22.149,22.1984,22.149,22.1819,45225.0
2007-06-15 10:25:00,40.42,40.44,40.36,40.38,20925.0,22.1819,22.1929,22.149,22.16,20925.0
2007-06-15 10:30:00,40.38,40.41,40.36,40.39,31275.0,22.16,22.1765,22.149,22.1655,31275.0
2007-06-15 10:35:00,40.4,40.48,40.38,40.38,56250.0,22.171,22.2149,22.16,22.16,56250.0
2007-06-15 10:40:00,40.4,40.4,40.3,40.31,38250.0,22.171,22.171,22.1161,22.1216,38250.0
2007-06-15 10:45:00,40.33,40.37,40.32,40.32,21825.0,22.1326,22.1545,22.1271,22.1271,21825.0
2007-06-15 10:50:00,40.31,40.35,40.22,40.28,44550.0,22.1216,22.1435,22.0722,22.1051,44550.0
2007-06-15 10:55:00,40.28,40.33,40.28,40.32,15075.0,22.1051,22.1326,22.1051,22.1271,15075.0
2007-06-15 11:00:00,40.32,40.4,40.32,40.39,29925.0,22.1271,22.171,22.1271,22.1655,29925.0
2007-06-15 11:05:00,40.4,40.4,40.36,40.38,26550.0,22.171,22.171,22.149,22.16,26550.0
2007-06-15 11:10:00,40.38,40.39,40.36,40.38,22500.0,22.16,22.1655,22.149,22.16,22500.0
2007-06-15 11:15:00,40.38,40.38,40.31,40.31,20700.0,22.16,22.16,22.1216,22.1216,20700.0
2007-06-15 11:20:00,40.32,40.34,40.3,40.32,16875.0,22.1271,22.138,22.1161,22.1271,16875.0
2007-06-15 11:25:00,40.31,40.32,40.28,40.31,18675.0,22.1216,22.1271,22.1051,22.1216,18675.0
2007-06-15 11:30:00,40.3,40.32,40.29,40.3,27225.0,22.1161,22.1271,22.1106,22.1161,27225.0
2007-06-15 11:35:00,40.31,40.36,40.29,40.35,29475.0,22.1216,22.149,22.1106,22.1435,29475.0
2007-06-15 11:40:00,40.33,40.37,40.32,40.36,26100.0,22.1326,22.1545,22.1271,22.149,26100.0
2007-06-15 11:45:00,40.35,40.4,40.32,40.4,26550.0,22.1435,22.171,22.1271,22.171,26550.0
2007-06-15 11:50:00,40.4,40.4,40.31,40.31,23850.0,22.171,22.171,22.1216,22.1216,23850.0
2007-06-15 11:55:00,40.32,40.32,40.21,40.21,25650.0,22.1271,22.1271,22.0667,22.0667,25650.0
2007-06-15 12:00:00,40.23,40.23,40.15,40.17,22500.0,22.0777,22.0777,22.0338,22.0447,22500.0
2007-06-15 12:05:00,40.18,40.19,40.16,40.16,15075.0,22.0502,22.0557,22.0393,22.0393,15075.0
2007-06-15 12:10:00,40.16,40.16,40.11,40.11,25425.0,22.0393,22.0393,22.0118,22.0118,25425.0
2007-06-15 12:15:00,40.1,40.11,40.09,40.11,14850.0,22.0063,22.0118,22.0008,22.0118,14850.0
2007-06-15 12:20:00,40.1,40.11,40.07,40.09,12375.0,22.0063,22.0118,21.9899,22.0008,12375.0
2007-06-15 12:25:00,40.08,40.11,40.04,40.06,14625.0,21.9954,22.0118,21.9734,21.9844,14625.0
2007-06-15 12:30:00,40.08,40.11,40.02,40.11,17550.0,21.9954,22.0118,21.9624,22.0118,17550.0
2007-06-15 12:35:00,40.11,40.12,40.1,40.12,10350.0,22.0118,22.0173,22.0063,22.0173,10350.0
2007-06-15 12:40:00,40.12,40.12,40.07,40.09,6525.0,22.0173,22.0173,21.9899,22.0008,6525.0
2007-06-15 12:45:00,40.07,40.11,40.06,40.08,7650.0,21.9899,22.0118,21.9844,21.9954,7650.0
2007-06-15 12:50:00,40.05,40.05,40.0,40.03,20025.0,21.9789,21.9789,21.9515,21.9679,20025.0
2007-06-15 12:55:00,40.02,40.1,40.01,40.08,20700.0,21.9624,22.0063,21.9569,21.9954,20700.0
2007-06-15 13:00:00,40.08,40.1,40.0,40.02,14850.0,21.9954,22.0063,21.9515,21.9624,14850.0
2007-06-15 13:05:00,40.03,40.09,40.0,40.02,13950.0,21.9679,22.0008,21.9515,21.9624,13950.0
2007-06-15 13:10:00,40.02,40.04,40.0,40.03,9675.0,21.9624,21.9734,21.9515,21.9679,9675.0
2007-06-15 13:15:00,40.04,40.04,40.0,40.01,12150.0,21.9734,21.9734,21.9515,21.9569,12150.0
2007-06-15 13:20:00,40.02,40.11,40.01,40.08,17100.0,21.9624,22.0118,21.9569,21.9954,17100.0
2007-06-15 13:25:00,40.08,40.12,40.06,40.1,26100.0,21.9954,22.0173,21.9844,22.0063,26100.0
2007-06-15 13:30:00,40.09,40.13,40.09,40.13,17100.0,22.0008,22.0228,22.0008,22.0228,17100.0
2007-06-15 13:35:00,40.12,40.13,40.11,40.13,9675.0,22.0173,22.0228,22.0118,22.0228,9675.0
2007-06-15 13:40:00,40.13,40.14,39.9,40.12,74925.0,22.0228,22.0283,21.8966,22.0173,74925.0
2007-06-15 13:45:00,40.12,40.18,40.12,40.16,16650.0,22.0173,22.0502,22.0173,22.0393,16650.0
2007-06-15 13:50:00,40.15,40.24,40.15,40.22,31275.0,22.0338,22.0832,22.0338,22.0722,31275.0
2007-06-15 13:55:00,40.22,40.24,40.18,40.24,13500.0,22.0722,22.0832,22.0502,22.0832,13500.0
2007-06-15 14:00:00,40.22,40.23,40.19,40.19,10800.0,22.0722,22.0777,22.0557,22.0557,10800.0
2007-06-15 14:05:00,40.2,40.21,40.16,40.16,35325.0,22.0612,22.0667,22.0393,22.0393,35325.0
2007-06-15 14:10:00,40.15,40.16,40.09,40.11,32625.0,22.0338,22.0393,22.0008,22.0118,32625.0
2007-06-15 14:15:00,40.13,40.15,40.11,40.12,23400.0,22.0228,22.0338,22.0118,22.0173,23400.0
2007-06-15 14:20:00,40.12,40.14,40.1,40.12,23850.0,22.0173,22.0283,22.0063,22.0173,23850.0
2007-06-15 14:25:00,40.12,40.17,40.12,40.16,31275.0,22.0173,22.0447,22.0173,22.0393,31275.0
2007-06-15 14:30:00,40.14,40.19,40.12,40.13,15300.0,22.0283,22.0557,22.0173,22.0228,15300.0
2007-06-15 14:35:00,40.13,40.15,40.1,40.11,11025.0,22.0228,22.0338,22.0063,22.0118,11025.0
2007-06-15 14:40:00,40.12,40.12,40.06,40.11,26550.0,22.0173,22.0173,21.9844,22.0118,26550.0
2007-06-15 14:45:00,40.12,40.16,40.09,40.12,19800.0,22.0173,22.0393,22.0008,22.0173,19800.0
2007-06-15 14:50:00,40.12,40.12,40.08,40.12,13950.0,22.0173,22.0173,21.9954,22.0173,13950.0
2007-06-15 14:55:00,40.12,40.19,40.12,40.19,19125.0,22.0173,22.0557,22.0173,22.0557,19125.0
2007-06-15 15:00:00,40.18,40.2,40.12,40.12,24975.0,22.0502,22.0612,22.0173,22.0173,24975.0
2007-06-15 15:05:00,40.14,40.18,40.12,40.16,17100.0,22.0283,22.0502,22.0173,22.0393,17100.0
2007-06-15 15:10:00,40.16,40.27,40.14,40.23,55575.0,22.0393,22.0996,22.0283,22.0777,55575.0
2007-06-15 15:15:00,40.24,40.24,40.17,40.23,26325.0,22.0832,22.0832,22.0447,22.0777,26325.0
2007-06-15 15:20:00,40.24,40.26,40.21,40.25,21375.0,22.0832,22.0941,22.0667,22.0887,21375.0
2007-06-15 15:25:00,40.25,40.25,40.18,40.2,37125.0,22.0887,22.0887,22.0502,22.0612,37125.0
2007-06-15 15:30:00,40.2,40.26,40.19,40.26,44550.0,22.0612,22.0941,22.0557,22.0941,44550.0
2007-06-15 15:35:00,40.26,40.26,40.15,40.16,51075.0,22.0941,22.0941,22.0338,22.0393,51075.0
2007-06-15 15:40:00,40.16,40.2,40.15,40.19,62325.0,22.0393,22.0612,22.0338,22.0557,62325.0
2007-06-15 15:45:00,40.19,40.26,40.18,40.25,45675.0,22.0557,22.0941,22.0502,22.0887,45675.0
2007-06-15 15:50:00,40.25,40.29,40.24,40.29,88650.0,22.0887,22.1106,22.0832,22.1106,88650.0
2007-06-15 15:55:00,40.28,40.29,40.21,40.29,191925.0,22.1051,22.1106,22.0667,22.1106,191925.0
2007-06-18 09:30:00,40.39,40.44,39.97,39.97,72675.0,22.1655,22.1929,21.935,21.935,72675.0
2007-06-18 09:35:00,40.0,40.03,39.97,40.0,71100.0,21.9515,21.9679,21.935,21.9515,71100.0
2007-06-18 09:40:00,40.0,40.02,40.0,40.01,35325.0,21.9515,21.9624,21.9515,21.9569,35325.0
2007-06-18 09:45:00,39.99,40.02,39.99,40.0,51750.0,21.946,21.9624,21.946,21.9515,51750.0
2007-06-18 09:50:00,40.01,40.04,40.0,40.01,44775.0,21.9569,21.9734,21.9515,21.9569,44775.0
2007-06-18 09:55:00,40.01,40.04,40.0,40.0,47475.0,21.9569,21.9734,21.9515,21.9515,47475.0
2007-06-18 10:00:00,40.0,40.0,39.83,39.85,64350.0,21.9515,21.9515,21.8582,21.8691,64350.0
2007-06-18 10:05:00,39.85,39.86,39.77,39.86,40725.0,21.8691,21.8746,21.8252,21.8746,40725.0
2007-06-18 10:10:00,39.86,39.86,39.84,39.86,27450.0,21.8746,21.8746,21.8636,21.8746,27450.0
2007-06-18 10:15:00,39.86,39.88,39.78,39.79,49950.0,21.8746,21.8856,21.8307,21.8362,49950.0
2007-06-18 10:20:00,39.8,39.86,39.8,39.85,47250.0,21.8417,21.8746,21.8417,21.8691,47250.0
2007-06-18 10:25:00,39.85,39.89,39.84,39.88,50625.0,21.8691,21.8911,21.8636,21.8856,50625.0
2007-06-18 10:30:00,39.88,39.93,39.87,39.92,40275.0,21.8856,21.913,21.8801,21.9076,40275.0
2007-06-18 10:35:00,39.93,40.0,39.92,39.98,31275.0,21.913,21.9515,21.9076,21.9405,31275.0
2007-06-18 10:40:00,39.98,40.07,39.98,40.07,32175.0,21.9405,21.9899,21.9405,21.9899,32175.0
2007-06-18 10:45:00,40.06,40.08,40.04,40.06,27225.0,21.9844,21.9954,21.9734,21.9844,27225.0
2007-06-18 10:50:00,40.07,40.16,40.06,40.16,58500.0,21.9899,22.0393,21.9844,22.0393,58500.0
2007-06-18 10:55:00,40.15,40.19,40.14,40.19,27675.0,22.0338,22.0557,22.0283,22.0557,27675.0
2007-06-18 11:00:00,40.2,40.2,40.13,40.16,36450.0,22.0612,22.0612,22.0228,22.0393,36450.0
2007-06-18 11:05:00,40.16,40.25,40.16,40.23,28350.0,22.0393,22.0887,22.0393,22.0777,28350.0
2007-06-18 11:10:00,40.23,40.24,40.22,40.23,35775.0,22.0777,22.0832,22.0722,22.0777,35775.0
2007-06-18 11:15:00,40.23,40.29,40.22,40.27,71325.0,22.0777,22.1106,22.0722,22.0996,71325.0
2007-06-18 11:20:00,40.27,40.33,40.26,40.26,42975.0,22.0996,22.1326,22.0941,22.0941,42975.0
2007-06-18 11:25:00,40.27,40.28,40.18,40.18,19575.0,22.0996,22.1051,22.0502,22.0502,19575.0
2007-06-18 11:30:00,40.18,40.19,40.07,40.08,24300.0,22.0502,22.0557,21.9899,21.9954,24300.0
2007-06-18 11:35:00,40.08,40.12,40.06,40.12,24300.0,21.9954,22.0173,21.9844,22.0173,24300.0
2007-06-18 11:40:00,40.12,40.13,40.11,40.13,17550.0,22.0173,22.0228,22.0118,22.0228,17550.0
2007-06-18 11:45:00,40.13,40.14,40.11,40.12,16875.0,22.0228,22.0283,22.0118,22.0173,16875.0
2007-06-18 11:50:00,40.11,40.11,40.11,40.11,8100.0,22.0118,22.0118,22.0118,22.0118,8100.0
2007-06-18 11:55:00,40.11,40.11,40.07,40.08,20250.0,22.0118,22.0118,21.9899,21.9954,20250.0
2007-06-18 12:00:00,40.09,40.09,40.04,40.06,20700.0,22.0008,22.0008,21.9734,21.9844,20700.0
2007-06-18 12:05:00,40.05,40.11,40.05,40.05,20025.0,21.9789,22.0118,21.9789,21.9789,20025.0
2007-06-18 12:10:00,40.05,40.1,40.03,40.08,27225.0,21.9789,22.0063,21.9679,21.9954,27225.0
2007-06-18 12:15:00,40.09,40.15,40.08,40.14,13950.0,22.0008,22.0338,21.9954,22.0283,13950.0
2007-06-18 12:20:00,40.15,40.15,40.12,40.13,42525.0,22.0338,22.0338,22.0173,22.0228,42525.0
2007-06-18 12:25:00,40.13,40.13,40.07,40.07,27675.0,22.0228,22.0228,21.9899,21.9899,27675.0
2007-06-18 12:30:00,40.07,40.1,40.07,40.09,24525.0,21.9899,22.0063,21.9899,22.0008,24525.0
2007-06-18 12:35:00,40.1,40.11,40.08,40.08,18000.0,22.0063,22.0118,21.9954,21.9954,18000.0
2007-06-18 12:40:00,40.1,40.15,40.08,40.13,22050.0,22.0063,22.0338,21.9954,22.0228,22050.0
2007-06-18 12:45:00,40.14,40.14,40.11,40.11,30600.0,22.0283,22.0283,22.0118,22.0118,30600.0
2007-06-18 12:50:00,40.12,40.13,40.11,40.12,17775.0,22.0173,22.0228,22.0118,22.0173,17775.0
2007-06-18 12:55:00,40.1,40.11,40.08,40.08,15075.0,22.0063,22.0118,21.9954,21.9954,15075.0
2007-06-18 13:00:00,40.08,40.08,39.99,40.01,27675.0,21.9954,21.9954,21.946,21.9569,27675.0
2007-06-18 13:05:00,40.01,40.04,40.01,40.04,12150.0,21.9569,21.9734,21.9569,21.9734,12150.0
2007-06-18 13:10:00,40.03,40.12,40.0,40.12,24075.0,21.9679,22.0173,21.9515,22.0173,24075.0
2007-06-18 13:15:00,40.16,40.16,40.07,40.07,18000.0,22.0393,22.0393,21.9899,21.9899,18000.0
2007-06-18 13:20:00,40.08,40.08,40.03,40.06,14400.0,21.9954,21.9954,21.9679,21.9844,14400.0
2007-06-18 13:25:00,40.05,40.06,40.0,40.0,14625.0,21.9789,21.9844,21.9515,21.9515,14625.0
2007-06-18 13:30:00,40.01,40.07,40.01,40.04,20250.0,21.9569,21.9899,21.9569,21.9734,20250.0
2007-06-18 13:35:00,40.04,40.07,40.0,40.0,19125.0,21.9734,21.9899,21.9515,21.9515,19125.0
2007-06-18 13:40:00,39.99,40.0,39.94,39.94,49725.0,21.946,21.9515,21.9185,21.9185,49725.0
2007-06-18 13:45:00,39.93,39.94,39.85,39.9,32400.0,21.913,21.9185,21.8691,21.8966,32400.0
2007-06-18 13:50:00,39.9,39.92,39.85,39.9,21600.0,21.8966,21.9076,21.8691,21.8966,21600.0
2007-06-18 13:55:00,39.9,39.92,39.88,39.89,15300.0,21.8966,21.9076,21.8856,21.8911,15300.0
2007-06-18 14:00:00,39.89,39.9,39.84,39.85,33750.0,21.8911,21.8966,21.8636,21.8691,33750.0
2007-06-18 14:05:00,39.85,39.9,39.81,39.86,42975.0,21.8691,21.8966,21.8472,21.8746,42975.0
2007-06-18 14:10:00,39.88,39.9,39.87,39.9,11925.0,21.8856,21.8966,21.8801,21.8966,11925.0
2007-06-18 14:15:00,39.89,39.9,39.88,39.89,15300.0,21.8911,21.8966,21.8856,21.8911,15300.0
2007-06-18 14:20:00,39.9,39.9,39.88,39.88,6750.0,21.8966,21.8966,21.8856,21.8856,6750.0
2007-06-18 14:25:00,39.88,39.93,39.87,39.93,21825.0,21.8856,21.913,21.8801,21.913,21825.0
2007-06-18 14:30:00,39.94,39.94,39.88,39.88,16875.0,21.9185,21.9185,21.8856,21.8856,16875.0
2007-06-18 14:35:00,39.88,39.89,39.85,39.87,17550.0,21.8856,21.8911,21.8691,21.8801,17550.0
2007-06-18 14:40:00,39.87,39.88,39.8,39.8,24300.0,21.8801,21.8856,21.8417,21.8417,24300.0
2007-06-18 14:45:00,39.8,39.85,39.8,39.82,13950.0,21.8417,21.8691,21.8417,21.8527,13950.0
2007-06-18 14:50:00,39.83,39.83,39.8,39.8,18450.0,21.8582,21.8582,21.8417,21.8417,18450.0
2007-06-18 14:55:00,39.8,39.82,39.79,39.82,23400.0,21.8417,21.8527,21.8362,21.8527,23400.0
2007-06-18 15:00:00,39.82,39.86,39.79,39.86,15750.0,21.8527,21.8746,21.8362,21.8746,15750.0
2007-06-18 15:05:00,39.86,39.86,39.81,39.81,27900.0,21.8746,21.8746,21.8472,21.8472,27900.0
2007-06-18 15:10:00,39.81,39.82,39.78,39.8,47475.0,21.8472,21.8527,21.8307,21.8417,47475.0
2007-06-18 15:15:00,39.8,39.8,39.73,39.76,48600.0,21.8417,21.8417,21.8033,21.8197,48600.0
2007-06-18 15:20:00,39.75,39.79,39.75,39.79,24975.0,21.8143,21.8362,21.8143,21.8362,24975.0
2007-06-18 15:25:00,39.79,39.79,39.7,39.75,54000.0,21.8362,21.8362,21.7868,21.8143,54000.0
2007-06-18 15:30:00,39.74,39.76,39.71,39.74,48150.0,21.8088,21.8197,21.7923,21.8088,48150.0
2007-06-18 15:35:00,39.74,39.78,39.71,39.72,45675.0,21.8088,21.8307,21.7923,21.7978,45675.0
2007-06-18 15:40:00,39.74,39.77,39.71,39.77,42975.0,21.8088,21.8252,21.7923,21.8252,42975.0
2007-06-18 15:45:00,39.77,39.78,39.72,39.72,41400.0,21.8252,21.8307,21.7978,21.7978,41400.0
2007-06-18 15:50:00,39.73,39.73,39.65,39.66,83925.0,21.8033,21.8033,21.7594,21.7649,83925.0
2007-06-18 15:55:00,39.67,39.68,39.62,39.62,115875.0,21.7704,21.7758,21.7429,21.7429,115875.0
2007-06-19 09:30:00,39.5,39.62,39.5,39.61,75150.0,21.6771,21.7429,21.6771,21.7374,75150.0
2007-06-19 09:35:00,39.58,39.68,39.56,39.57,34650.0,21.721,21.7758,21.71,21.7155,34650.0
2007-06-19 09:40:00,39.57,39.63,39.54,39.58,24300.0,21.7155,21.7484,21.699,21.721,24300.0
2007-06-19 09:45:00,39.59,39.62,39.48,39.48,23400.0,21.7265,21.7429,21.6661,21.6661,23400.0
2007-06-19 09:50:00,39.48,39.52,39.35,39.38,75825.0,21.6661,21.688,21.5947,21.6112,75825.0
2007-06-19 09:55:00,39.38,39.42,39.35,39.42,25650.0,21.6112,21.6332,21.5947,21.6332,25650.0
2007-06-19 10:00:00,39.43,39.5,39.43,39.48,19575.0,21.6386,21.6771,21.6386,21.6661,19575.0
2007-06-19 10:05:00,39.48,39.49,39.42,39.44,40275.0,21.6661,21.6716,21.6332,21.6441,40275.0
2007-06-19 10:10:00,39.43,39.52,39.43,39.44,20700.0,21.6386,21.688,21.6386,21.6441,20700.0
2007-06-19 10:15:00,39.44,39.55,39.44,39.54,16425.0,21.6441,21.7045,21.6441,21.699,16425.0
2007-06-19 10:20:00,39.51,39.65,39.51,39.61,25200.0,21.6825,21.7594,21.6825,21.7374,25200.0
2007-06-19 10:25:00,39.62,39.74,39.62,39.72,20025.0,21.7429,21.8088,21.7429,21.7978,20025.0
2007-06-19 10:30:00,39.73,39.95,39.72,39.95,58050.0,21.8033,21.924,21.7978,21.924,58050.0
2007-06-19 10:35:00,39.95,40.01,39.91,39.96,44775.0,21.924,21.9569,21.9021,21.9295,44775.0
2007-06-19 10:40:00,39.96,40.03,39.96,40.02,51750.0,21.9295,21.9679,21.9295,21.9624,51750.0
2007-06-19 10:45:00,40.02,40.03,40.0,40.0,19350.0,21.9624,21.9679,21.9515,21.9515,19350.0
2007-06-19 10:50:00,40.01,40.04,39.62,40.03,47925.0,21.9569,21.9734,21.7429,21.9679,47925.0
2007-06-19 10:55:00,40.04,40.08,39.99,40.01,20475.0,21.9734,21.9954,21.946,21.9569,20475.0
2007-06-19 11:00:00,40.01,40.02,39.93,39.96,20925.0,21.9569,21.9624,21.913,21.9295,20925.0
2007-06-19 11:05:00,39.96,40.0,39.93,39.97,26775.0,21.9295,21.9515,21.913,21.935,26775.0
2007-06-19 11:10:00,39.97,40.03,39.97,40.0,21150.0,21.935,21.9679,21.935,21.9515,21150.0
2007-06-19 11:15:00,40.01,40.05,40.01,40.04,18450.0,21.9569,21.9789,21.9569,21.9734,18450.0
2007-06-19 11:20:00,40.04,40.05,40.04,40.04,8325.0,21.9734,21.9789,21.9734,21.9734,8325.0
2007-06-19 11:25:00,40.03,40.04,39.88,39.89,12375.0,21.9679,21.9734,21.8856,21.8911,12375.0
2007-06-19 11:30:00,39.88,39.88,39.78,39.8,12375.0,21.8856,21.8856,21.8307,21.8417,12375.0
2007-06-19 11:35:00,39.81,39.81,39.73,39.77,33300.0,21.8472,21.8472,21.8033,21.8252,33300.0
2007-06-19 11:40:00,39.75,39.8,39.74,39.77,7875.0,21.8143,21.8417,21.8088,21.8252,7875.0
2007-06-19 11:45:00,39.76,39.76,39.68,39.69,12150.0,21.8197,21.8197,21.7758,21.7813,12150.0
2007-06-19 11:50:00,39.69,39.74,39.69,39.71,20475.0,21.7813,21.8088,21.7813,21.7923,20475.0
2007-06-19 11:55:00,39.71,39.76,39.71,39.76,14175.0,21.7923,21.8197,21.7923,21.8197,14175.0
2007-06-19 12:00:00,39.77,39.99,39.77,39.99,19800.0,21.8252,21.946,21.8252,21.946,19800.0
2007-06-19 12:05:00,40.0,40.08,40.0,40.06,39375.0,21.9515,21.9954,21.9515,21.9844,39375.0
2007-06-19 12:10:00,40.07,40.08,39.96,40.02,37800.0,21.9899,21.9954,21.9295,21.9624,37800.0
2007-06-19 12:15:00,40.0,40.01,39.96,40.01,12150.0,21.9515,21.9569,21.9295,21.9569,12150.0
2007-06-19 12:20:00,39.99,40.02,39.99,40.0,14625.0,21.946,21.9624,21.946,21.9515,14625.0
2007-06-19 12:25:00,40.02,40.04,40.0,40.03,10800.0,21.9624,21.9734,21.9515,21.9679,10800.0
2007-06-19 12:30:00,40.01,40.08,40.01,40.08,14625.0,21.9569,21.9954,21.9569,21.9954,14625.0
2007-06-19 12:35:00,40.07,40.11,40.06,40.08,58050.0,21.9899,22.0118,21.9844,21.9954,58050.0
2007-06-19 12:40:00,40.08,40.09,40.07,40.08,6075.0,21.9954,22.0008,21.9899,21.9954,6075.0
2007-06-19 12:45:00,40.08,40.17,40.08,40.16,21600.0,21.9954,22.0447,21.9954,22.0393,21600.0
2007-06-19 12:50:00,40.16,40.24,40.16,40.22,39600.0,22.0393,22.0832,22.0393,22.0722,39600.0
2007-06-19 12:55:00,40.22,40.3,40.22,40.3,15525.0,22.0722,22.1161,22.0722,22.1161,15525.0
2007-06-19 13:00:00,40.29,40.29,40.24,40.24,21150.0,22.1106,22.1106,22.0832,22.0832,21150.0
2007-06-19 13:05:00,40.23,40.23,40.18,40.19,10350.0,22.0777,22.0777,22.0502,22.0557,10350.0
2007-06-19 13:10:00,40.19,40.21,40.16,40.21,14850.0,22.0557,22.0667,22.0393,22.0667,14850.0
2007-06-19 13:15:00,40.21,40.25,40.17,40.17,21150.0,22.0667,22.0887,22.0447,22.0447,21150.0
2007-06-19 13:20:00,40.18,40.31,40.17,40.21,36225.0,22.0502,22.1216,22.0447,22.0667,36225.0
2007-06-19 13:25:00,40.21,40.21,40.12,40.12,11250.0,22.0667,22.0667,22.0173,22.0173,11250.0
2007-06-19 13:30:00,40.12,40.14,40.11,40.12,5850.0,22.0173,22.0283,22.0118,22.0173,5850.0
2007-06-19 13:35:00,40.09,40.09,40.02,40.04,14400.0,22.0008,22.0008,21.9624,21.9734,14400.0
2007-06-19 13:40:00,40.04,40.05,40.02,40.02,7650.0,21.9734,21.9789,21.9624,21.9624,7650.0
2007-06-19 13:45:00,40.02,40.03,39.97,40.01,15750.0,21.9624,21.9679,21.935,21.9569,15750.0
2007-06-19 13:50:00,40.01,40.02,39.96,39.96,20475.0,21.9569,21.9624,21.9295,21.9295,20475.0
2007-06-19 13:55:00,39.96,39.99,39.94,39.96,15075.0,21.9295,21.946,21.9185,21.9295,15075.0
2007-06-19 14:00:00,39.96,40.0,39.92,39.92,14850.0,21.9295,21.9515,21.9076,21.9076,14850.0
2007-06-19 14:05:00,39.92,39.92,39.83,39.86,24975.0,21.9076,21.9076,21.8582,21.8746,24975.0
2007-06-19 14:10:00,39.85,39.92,39.85,39.9,13725.0,21.8691,21.9076,21.8691,21.8966,13725.0
2007-06-19 14:15:00,39.91,39.92,39.88,39.88,10575.0,21.9021,21.9076,21.8856,21.8856,10575.0
2007-06-19 14:20:00,39.86,39.89,39.84,39.89,18000.0,21.8746,21.8911,21.8636,21.8911,18000.0
2007-06-19 14:25:00,39.9,39.91,39.87,39.87,13050.0,21.8966,21.9021,21.8801,21.8801,13050.0
2007-06-19 14:30:00,39.87,39.89,39.79,39.88,29925.0,21.8801,21.8911,21.8362,21.8856,29925.0
2007-06-19 14:35:00,39.86,39.87,39.8,39.83,35550.0,21.8746,21.8801,21.8417,21.8582,35550.0
2007-06-19 14:40:00,39.83,39.87,39.83,39.83,13275.0,21.8582,21.8801,21.8582,21.8582,13275.0
2007-06-19 14:45:00,39.83,39.85,39.8,39.85,16650.0,21.8582,21.8691,21.8417,21.8691,16650.0
2007-06-19 14:50:00,39.85,39.9,39.84,39.89,9900.0,21.8691,21.8966,21.8636,21.8911,9900.0
2007-06-19 14:55:00,39.89,39.94,39.88,39.92,21600.0,21.8911,21.9185,21.8856,21.9076,21600.0
2007-06-19 15:00:00,39.92,39.95,39.89,39.94,20250.0,21.9076,21.924,21.8911,21.9185,20250.0
2007-06-19 15:05:00,39.94,40.01,39.91,40.01,24750.0,21.9185,21.9569,21.9021,21.9569,24750.0
2007-06-19 15:10:00,40.01,40.03,40.0,40.01,20250.0,21.9569,21.9679,21.9515,21.9569,20250.0
2007-06-19 15:15:00,40.01,40.08,40.01,40.07,35100.0,21.9569,21.9954,21.9569,21.9899,35100.0
2007-06-19 15:20:00,40.06,40.11,40.03,40.07,30150.0,21.9844,22.0118,21.9679,21.9899,30150.0
2007-06-19 15:25:00,40.08,40.12,40.04,40.09,50175.0,21.9954,22.0173,21.9734,22.0008,50175.0
2007-06-19 15:30:00,40.08,40.17,40.05,40.16,42525.0,21.9954,22.0447,21.9789,22.0393,42525.0
2007-06-19 15:35:00,40.17,40.23,40.14,40.22,66600.0,22.0447,22.0777,22.0283,22.0722,66600.0
2007-06-19 15:40:00,40.22,40.23,40.17,40.2,69075.0,22.0722,22.0777,22.0447,22.0612,69075.0
2007-06-19 15:45:00,40.2,40.22,40.13,40.17,59175.0,22.0612,22.0722,22.0228,22.0447,59175.0
2007-06-19 15:50:00,40.18,40.19,40.11,40.11,62550.0,22.0502,22.0557,22.0118,22.0118,62550.0
2007-06-19 15:55:00,40.11,40.15,40.07,40.12,95625.0,22.0118,22.0338,21.9899,22.0173,95625.0
2007-06-20 09:30:00,40.24,40.28,40.13,40.25,91125.0,22.0832,22.1051,22.0228,22.0887,91125.0
2007-06-20 09:35:00,40.28,40.3,40.2,40.25,28575.0,22.1051,22.1161,22.0612,22.0887,28575.0
2007-06-20 09:40:00,40.25,40.4,40.25,40.38,47700.0,22.0887,22.171,22.0887,22.16,47700.0
2007-06-20 09:45:00,40.38,40.38,40.31,40.33,54675.0,22.16,22.16,22.1216,22.1326,54675.0
2007-06-20 09:50:00,40.32,40.37,40.2,40.33,65925.0,22.1271,22.1545,22.0612,22.1326,65925.0
2007-06-20 09:55:00,40.35,40.35,40.23,40.24,59175.0,22.1435,22.1435,22.0777,22.0832,59175.0
2007-06-20 10:00:00,40.26,40.26,40.06,40.06,97200.0,22.0941,22.0941,21.9844,21.9844,97200.0
2007-06-20 10:05:00,40.06,40.16,40.03,40.12,92475.0,21.9844,22.0393,21.9679,22.0173,92475.0
2007-06-20 10:10:00,40.1,40.1,39.88,39.97,55350.0,22.0063,22.0063,21.8856,21.935,55350.0
2007-06-20 10:15:00,39.97,40.13,39.96,40.13,37800.0,21.935,22.0228,21.9295,22.0228,37800.0
2007-06-20 10:20:00,40.12,40.26,40.12,40.25,50625.0,22.0173,22.0941,22.0173,22.0887,50625.0
2007-06-20 10:25:00,40.25,40.37,40.23,40.36,51525.0,22.0887,22.1545,22.0777,22.149,51525.0
2007-06-20 10:30:00,40.36,40.61,40.34,40.61,107550.0,22.149,22.2862,22.138,22.2862,107550.0
2007-06-20 10:35:00,40.58,40.77,40.57,40.76,84825.0,22.2697,22.374,22.2643,22.3685,84825.0
2007-06-20 10:40:00,40.76,40.85,40.73,40.76,73800.0,22.3685,22.4179,22.3521,22.3685,73800.0
2007-06-20 10:45:00,40.76,40.89,40.73,40.88,46125.0,22.3685,22.4399,22.3521,22.4344,46125.0
2007-06-20 10:50:00,40.88,40.93,40.86,40.87,121275.0,22.4344,22.4618,22.4234,22.4289,121275.0
2007-06-20 10:55:00,40.86,41.02,40.84,40.97,72675.0,22.4234,22.5112,22.4124,22.4838,72675.0
2007-06-20 11:00:00,40.98,40.98,40.91,40.94,55125.0,22.4893,22.4893,22.4508,22.4673,55125.0
2007-06-20 11:05:00,40.95,40.95,40.88,40.92,70200.0,22.4728,22.4728,22.4344,22.4563,70200.0
2007-06-20 11:10:00,40.92,40.93,40.91,40.91,47025.0,22.4563,22.4618,22.4508,22.4508,47025.0
2007-06-20 11:15:00,40.91,40.94,40.82,40.9,59850.0,22.4508,22.4673,22.4015,22.4454,59850.0
2007-06-20 11:20:00,40.91,40.96,40.91,40.94,18675.0,22.4508,22.4783,22.4508,22.4673,18675.0
2007-06-20 11:25:00,40.93,41.0,40.92,40.96,28800.0,22.4618,22.5002,22.4563,22.4783,28800.0
2007-06-20 11:30:00,40.96,41.01,40.93,40.93,23400.0,22.4783,22.5057,22.4618,22.4618,23400.0
2007-06-20 11:35:00,40.93,40.95,40.7,40.72,36900.0,22.4618,22.4728,22.3356,22.3466,36900.0
2007-06-20 11:40:00,40.72,40.72,40.62,40.64,40500.0,22.3466,22.3466,22.2917,22.3027,40500.0
2007-06-20 11:45:00,40.64,40.75,40.62,40.75,33075.0,22.3027,22.363,22.2917,22.363,33075.0
2007-06-20 11:50:00,40.74,40.74,40.67,40.68,13050.0,22.3576,22.3576,22.3191,22.3246,13050.0
2007-06-20 11:55:00,40.68,40.69,40.52,40.63,62550.0,22.3246,22.3301,22.2368,22.2972,62550.0
2007-06-20 12:00:00,40.61,40.61,40.51,40.51,30600.0,22.2862,22.2862,22.2313,22.2313,30600.0
2007-06-20 12:05:00,40.52,40.6,40.5,40.58,33975.0,22.2368,22.2807,22.2258,22.2697,33975.0
2007-06-20 12:10:00,40.57,40.59,40.54,40.59,7650.0,22.2643,22.2752,22.2478,22.2752,7650.0
2007-06-20 12:15:00,40.58,40.7,40.58,40.7,37125.0,22.2697,22.3356,22.2697,22.3356,37125.0
2007-06-20 12:20:00,40.7,40.74,40.69,40.69,11925.0,22.3356,22.3576,22.3301,22.3301,11925.0
2007-06-20 12:25:00,40.72,40.74,40.7,40.71,9000.0,22.3466,22.3576,22.3356,22.3411,9000.0
2007-06-20 12:30:00,40.69,40.74,40.68,40.74,7650.0,22.3301,22.3576,22.3246,22.3576,7650.0
2007-06-20 12:35:00,40.74,40.82,40.72,40.8,40500.0,22.3576,22.4015,22.3466,22.3905,40500.0
2007-06-20 12:40:00,40.79,40.79,40.71,40.76,18225.0,22.385,22.385,22.3411,22.3685,18225.0
2007-06-20 12:45:00,40.76,40.79,40.76,40.79,11475.0,22.3685,22.385,22.3685,22.385,11475.0
2007-06-20 12:50:00,40.77,40.81,40.76,40.76,9000.0,22.374,22.396,22.3685,22.3685,9000.0
2007-06-20 12:55:00,40.76,40.77,40.71,40.73,13275.0,22.3685,22.374,22.3411,22.3521,13275.0
2007-06-20 13:00:00,40.73,40.74,40.6,40.61,61650.0,22.3521,22.3576,22.2807,22.2862,61650.0
2007-06-20 13:05:00,40.62,40.63,40.49,40.49,37125.0,22.2917,22.2972,22.2204,22.2204,37125.0
2007-06-20 13:10:00,40.49,40.5,40.4,40.41,31050.0,22.2204,22.2258,22.171,22.1765,31050.0
2007-06-20 13:15:00,40.42,40.42,40.33,40.33,32175.0,22.1819,22.1819,22.1326,22.1326,32175.0
2007-06-20 13:20:00,40.34,40.36,40.19,40.22,46350.0,22.138,22.149,22.0557,22.0722,46350.0
2007-06-20 13:25:00,40.21,40.27,40.18,40.27,83250.0,22.0667,22.0996,22.0502,22.0996,83250.0
2007-06-20 13:30:00,40.27,40.3,40.24,40.28,92700.0,22.0996,22.1161,22.0832,22.1051,92700.0
2007-06-20 13:35:00,40.27,40.29,40.24,40.24,34200.0,22.0996,22.1106,22.0832,22.0832,34200.0
2007-06-20 13:40:00,40.24,40.24,40.22,40.24,36450.0,22.0832,22.0832,22.0722,22.0832,36450.0
2007-06-20 13:45:00,40.24,40.27,40.19,40.24,45675.0,22.0832,22.0996,22.0557,22.0832,45675.0
2007-06-20 13:50:00,40.25,40.29,40.19,40.22,22050.0,22.0887,22.1106,22.0557,22.0722,22050.0
2007-06-20 13:55:00,40.21,40.24,40.17,40.18,34200.0,22.0667,22.0832,22.0447,22.0502,34200.0
2007-06-20 14:00:00,40.17,40.2,40.08,40.16,92700.0,22.0447,22.0612,21.9954,22.0393,92700.0
2007-06-20 14:05:00,40.16,40.28,40.16,40.28,31050.0,22.0393,22.1051,22.0393,22.1051,31050.0
2007-06-20 14:10:00,40.25,40.25,40.15,40.15,21375.0,22.0887,22.0887,22.0338,22.0338,21375.0
2007-06-20 14:15:00,40.14,40.17,40.07,40.08,40050.0,22.0283,22.0447,21.9899,21.9954,40050.0
2007-06-20 14:20:00,40.08,40.08,39.93,40.03,84150.0,21.9954,21.9954,21.913,21.9679,84150.0
2007-06-20 14:25:00,40.0,40.04,39.94,40.02,27900.0,21.9515,21.9734,21.9185,21.9624,27900.0
2007-06-20 14:30:00,40.02,40.09,39.99,40.0,33300.0,21.9624,22.0008,21.946,21.9515,33300.0
2007-06-20 14:35:00,40.01,40.01,39.86,39.89,43650.0,21.9569,21.9569,21.8746,21.8911,43650.0
2007-06-20 14:40:00,39.91,39.91,39.84,39.88,30825.0,21.9021,21.9021,21.8636,21.8856,30825.0
2007-06-20 14:45:00,39.89,39.99,39.87,39.96,29925.0,21.8911,21.946,21.8801,21.9295,29925.0
2007-06-20 14:50:00,39.96,39.98,39.92,39.97,21150.0,21.9295,21.9405,21.9076,21.935,21150.0
2007-06-20 14:55:00,39.97,39.97,39.92,39.94,24075.0,21.935,21.935,21.9076,21.9185,24075.0
2007-06-20 15:00:00,39.95,39.95,39.8,39.85,53100.0,21.924,21.924,21.8417,21.8691,53100.0
2007-06-20 15:05:00,39.84,39.85,39.78,39.8,82350.0,21.8636,21.8691,21.8307,21.8417,82350.0
2007-06-20 15:10:00,39.8,39.8,39.72,39.74,72000.0,21.8417,21.8417,21.7978,21.8088,72000.0
2007-06-20 15:15:00,39.76,39.77,39.69,39.75,78525.0,21.8197,21.8252,21.7813,21.8143,78525.0
2007-06-20 15:20:00,39.75,39.76,39.65,39.68,65475.0,21.8143,21.8197,21.7594,21.7758,65475.0
2007-06-20 15:25:00,39.68,39.74,39.64,39.68,44550.0,21.7758,21.8088,21.7539,21.7758,44550.0
2007-06-20 15:30:00,39.68,39.73,39.61,39.63,76275.0,21.7758,21.8033,21.7374,21.7484,76275.0
2007-06-20 15:35:00,39.62,39.64,39.56,39.59,93150.0,21.7429,21.7539,21.71,21.7265,93150.0
2007-06-20 15:40:00,39.58,39.61,39.51,39.56,69975.0,21.721,21.7374,21.6825,21.71,69975.0
2007-06-20 15:45:00,39.56,39.58,39.45,39.45,90675.0,21.71,21.721,21.6496,21.6496,90675.0
2007-06-20 15:50:00,39.46,39.52,39.43,39.46,100350.0,21.6551,21.688,21.6386,21.6551,100350.0
2007-06-20 15:55:00,39.45,39.51,39.37,39.44,180000.0,21.6496,21.6825,21.6057,21.6441,180000.0
2007-06-21 09:30:00,39.3,39.5,39.16,39.48,82350.0,21.5673,21.6771,21.4905,21.6661,82350.0
2007-06-21 09:35:00,39.47,39.62,39.47,39.53,67725.0,21.6606,21.7429,21.6606,21.6935,67725.0
2007-06-21 09:40:00,39.52,39.56,39.46,39.51,28125.0,21.688,21.71,21.6551,21.6825,28125.0
2007-06-21 09:45:00,39.46,39.52,39.45,39.51,25425.0,21.6551,21.688,21.6496,21.6825,25425.0
2007-06-21 09:50:00,39.5,39.62,39.5,39.56,38925.0,21.6771,21.7429,21.6771,21.71,38925.0
2007-06-21 09:55:00,39.56,39.57,39.38,39.38,50850.0,21.71,21.7155,21.6112,21.6112,50850.0
2007-06-21 10:00:00,39.44,39.52,39.36,39.43,62775.0,21.6441,21.688,21.6002,21.6386,62775.0
2007-06-21 10:05:00,39.42,39.52,39.39,39.45,48825.0,21.6332,21.688,21.6167,21.6496,48825.0
2007-06-21 10:10:00,39.47,39.56,39.44,39.53,58050.0,21.6606,21.71,21.6441,21.6935,58050.0
2007-06-21 10:15:00,39.53,39.85,39.52,39.8,87525.0,21.6935,21.8691,21.688,21.8417,87525.0
2007-06-21 10:20:00,39.81,39.91,39.77,39.82,65025.0,21.8472,21.9021,21.8252,21.8527,65025.0
2007-06-21 10:25:00,39.82,39.92,39.8,39.89,60975.0,21.8527,21.9076,21.8417,21.8911,60975.0
2007-06-21 10:30:00,39.88,39.95,39.82,39.82,85050.0,21.8856,21.924,21.8527,21.8527,85050.0
2007-06-21 10:35:00,39.81,39.87,39.73,39.78,37350.0,21.8472,21.8801,21.8033,21.8307,37350.0
2007-06-21 10:40:00,39.75,39.88,39.72,39.72,34875.0,21.8143,21.8856,21.7978,21.7978,34875.0
2007-06-21 10:45:00,39.72,39.8,39.67,39.74,25425.0,21.7978,21.8417,21.7704,21.8088,25425.0
2007-06-21 10:50:00,39.76,39.94,39.75,39.9,47700.0,21.8197,21.9185,21.8143,21.8966,47700.0
2007-06-21 10:55:00,39.9,40.0,39.79,39.8,44325.0,21.8966,21.9515,21.8362,21.8417,44325.0
2007-06-21 11:00:00,39.82,39.82,39.71,39.73,46800.0,21.8527,21.8527,21.7923,21.8033,46800.0
2007-06-21 11:05:00,39.72,39.73,39.51,39.53,39375.0,21.7978,21.8033,21.6825,21.6935,39375.0
2007-06-21 11:10:00,39.53,39.56,39.47,39.49,38475.0,21.6935,21.71,21.6606,21.6716,38475.0
2007-06-21 11:15:00,39.51,39.66,39.5,39.64,30600.0,21.6825,21.7649,21.6771,21.7539,30600.0
2007-06-21 11:20:00,39.68,39.68,39.55,39.55,38925.0,21.7758,21.7758,21.7045,21.7045,38925.0
2007-06-21 11:25:00,39.57,39.62,39.47,39.52,25200.0,21.7155,21.7429,21.6606,21.688,25200.0
2007-06-21 11:30:00,39.53,39.53,39.45,39.46,33075.0,21.6935,21.6935,21.6496,21.6551,33075.0
2007-06-21 11:35:00,39.46,39.46,39.3,39.32,58725.0,21.6551,21.6551,21.5673,21.5783,58725.0
2007-06-21 11:40:00,39.32,39.36,39.28,39.29,28350.0,21.5783,21.6002,21.5563,21.5618,28350.0
2007-06-21 11:45:00,39.3,39.3,39.22,39.24,37125.0,21.5673,21.5673,21.5234,21.5344,37125.0
2007-06-21 11:50:00,39.24,39.28,39.19,39.2,35550.0,21.5344,21.5563,21.5069,21.5124,35550.0
2007-06-21 11:55:00,39.21,39.31,39.2,39.31,10350.0,21.5179,21.5728,21.5124,21.5728,10350.0
2007-06-21 12:00:00,39.31,39.43,39.3,39.37,71775.0,21.5728,21.6386,21.5673,21.6057,71775.0
2007-06-21 12:05:00,39.4,39.44,39.33,39.37,19800.0,21.6222,21.6441,21.5838,21.6057,19800.0
2007-06-21 12:10:00,39.36,39.42,39.32,39.34,31275.0,21.6002,21.6332,21.5783,21.5893,31275.0
2007-06-21 12:15:00,39.32,39.38,39.28,39.31,20700.0,21.5783,21.6112,21.5563,21.5728,20700.0
2007-06-21 12:20:00,39.28,39.36,39.26,39.36,24075.0,21.5563,21.6002,21.5454,21.6002,24075.0
2007-06-21 12:25:00,39.36,39.38,39.28,39.33,20700.0,21.6002,21.6112,21.5563,21.5838,20700.0
2007-06-21 12:30:00,39.33,39.33,39.22,39.32,20250.0,21.5838,21.5838,21.5234,21.5783,20250.0
2007-06-21 12:35:00,39.32,39.4,39.27,39.38,23400.0,21.5783,21.6222,21.5508,21.6112,23400.0
2007-06-21 12:40:00,39.39,39.45,39.32,39.42,18450.0,21.6167,21.6496,21.5783,21.6332,18450.0
2007-06-21 12:45:00,39.43,39.47,39.38,39.38,21825.0,21.6386,21.6606,21.6112,21.6112,21825.0
2007-06-21 12:50:00,39.36,39.38,39.32,39.32,12600.0,21.6002,21.6112,21.5783,21.5783,12600.0
2007-06-21 12:55:00,39.33,39.34,39.28,39.29,16425.0,21.5838,21.5893,21.5563,21.5618,16425.0
2007-06-21 13:00:00,39.31,39.4,39.31,39.39,19800.0,21.5728,21.6222,21.5728,21.6167,19800.0
2007-06-21 13:05:00,39.39,39.53,39.39,39.51,36000.0,21.6167,21.6935,21.6167,21.6825,36000.0
2007-06-21 13:10:00,39.51,39.56,39.48,39.52,19350.0,21.6825,21.71,21.6661,21.688,19350.0
2007-06-21 13:15:00,39.52,39.7,39.52,39.68,34875.0,21.688,21.7868,21.688,21.7758,34875.0
2007-06-21 13:20:00,39.68,39.68,39.57,39.6,31500.0,21.7758,21.7758,21.7155,21.7319,31500.0
2007-06-21 13:25:00,39.58,39.64,39.51,39.61,38700.0,21.721,21.7539,21.6825,21.7374,38700.0
2007-06-21 13:30:00,39.61,39.73,39.61,39.71,28575.0,21.7374,21.8033,21.7374,21.7923,28575.0
2007-06-21 13:35:00,39.72,39.75,39.63,39.67,21825.0,21.7978,21.8143,21.7484,21.7704,21825.0
2007-06-21 13:40:00,39.65,39.84,39.6,39.84,42975.0,21.7594,21.8636,21.7319,21.8636,42975.0
2007-06-21 13:45:00,39.82,39.84,39.71,39.77,42075.0,21.8527,21.8636,21.7923,21.8252,42075.0
2007-06-21 13:50:00,39.76,39.77,39.71,39.72,20025.0,21.8197,21.8252,21.7923,21.7978,20025.0
2007-06-21 13:55:00,39.72,39.83,39.65,39.82,29250.0,21.7978,21.8582,21.7594,21.8527,29250.0
2007-06-21 14:00:00,39.82,39.86,39.73,39.75,21825.0,21.8527,21.8746,21.8033,21.8143,21825.0
2007-06-21 14:05:00,39.76,39.77,39.72,39.72,17775.0,21.8197,21.8252,21.7978,21.7978,17775.0
2007-06-21 14:10:00,39.71,39.71,39.64,39.66,40050.0,21.7923,21.7923,21.7539,21.7649,40050.0
2007-06-21 14:15:00,39.65,39.75,39.63,39.72,18450.0,21.7594,21.8143,21.7484,21.7978,18450.0
2007-06-21 14:20:00,39.71,39.71,39.64,39.68,16650.0,21.7923,21.7923,21.7539,21.7758,16650.0
2007-06-21 14:25:00,39.68,39.69,39.6,39.61,27000.0,21.7758,21.7813,21.7319,21.7374,27000.0
2007-06-21 14:30:00,39.6,39.6,39.48,39.5,28800.0,21.7319,21.7319,21.6661,21.6771,28800.0
2007-06-21 14:35:00,39.52,39.56,39.44,39.44,25425.0,21.688,21.71,21.6441,21.6441,25425.0
2007-06-21 14:40:00,39.46,39.54,39.44,39.51,42300.0,21.6551,21.699,21.6441,21.6825,42300.0
2007-06-21 14:45:00,39.52,39.52,39.42,39.43,38700.0,21.688,21.688,21.6332,21.6386,38700.0
2007-06-21 14:50:00,39.42,39.54,39.4,39.45,34650.0,21.6332,21.699,21.6222,21.6496,34650.0
2007-06-21 14:55:00,39.45,39.58,39.44,39.49,36900.0,21.6496,21.721,21.6441,21.6716,36900.0
2007-06-21 15:00:00,39.49,39.58,39.47,39.58,28125.0,21.6716,21.721,21.6606,21.721,28125.0
2007-06-21 15:05:00,39.56,39.57,39.47,39.54,41850.0,21.71,21.7155,21.6606,21.699,41850.0
2007-06-21 15:10:00,39.53,39.53,39.45,39.51,21150.0,21.6935,21.6935,21.6496,21.6825,21150.0
2007-06-21 15:15:00,39.51,39.58,39.51,39.51,33525.0,21.6825,21.721,21.6825,21.6825,33525.0
2007-06-21 15:20:00,39.5,39.56,39.48,39.52,27675.0,21.6771,21.71,21.6661,21.688,27675.0
2007-06-21 15:25:00,39.52,39.56,39.49,39.53,16200.0,21.688,21.71,21.6716,21.6935,16200.0
2007-06-21 15:30:00,39.54,39.62,39.53,39.59,45225.0,21.699,21.7429,21.6935,21.7265,45225.0
2007-06-21 15:35:00,39.59,39.67,39.59,39.65,44100.0,21.7265,21.7704,21.7265,21.7594,44100.0
2007-06-21 15:40:00,39.65,39.71,39.63,39.65,34650.0,21.7594,21.7923,21.7484,21.7594,34650.0
2007-06-21 15:45:00,39.64,39.69,39.62,39.64,57825.0,21.7539,21.7813,21.7429,21.7539,57825.0
2007-06-21 15:50:00,39.64,39.74,39.63,39.67,83250.0,21.7539,21.8088,21.7484,21.7704,83250.0
2007-06-21 15:55:00,39.68,39.78,39.67,39.75,96975.0,21.7758,21.8307,21.7704,21.8143,96975.0
2007-06-22 09:30:00,39.74,39.77,39.41,39.42,75600.0,21.8088,21.8252,21.6277,21.6332,75600.0
2007-06-22 09:35:00,39.41,39.43,39.38,39.42,61200.0,21.6277,21.6386,21.6112,21.6332,61200.0
2007-06-22 09:40:00,39.41,39.42,39.22,39.24,37350.0,21.6277,21.6332,21.5234,21.5344,37350.0
2007-06-22 09:45:00,39.24,39.24,39.16,39.22,64575.0,21.5344,21.5344,21.4905,21.5234,64575.0
2007-06-22 09:50:00,39.22,39.4,39.21,39.35,38475.0,21.5234,21.6222,21.5179,21.5947,38475.0
2007-06-22 09:55:00,39.35,39.38,39.3,39.35,39600.0,21.5947,21.6112,21.5673,21.5947,39600.0
2007-06-22 10:00:00,39.34,39.34,39.2,39.22,52425.0,21.5893,21.5893,21.5124,21.5234,52425.0
2007-06-22 10:05:00,39.21,39.34,39.15,39.32,47700.0,21.5179,21.5893,21.485,21.5783,47700.0
2007-06-22 10:10:00,39.34,39.4,39.27,39.39,30600.0,21.5893,21.6222,21.5508,21.6167,30600.0
2007-06-22 10:15:00,39.4,39.48,39.39,39.47,31050.0,21.6222,21.6661,21.6167,21.6606,31050.0
2007-06-22 10:20:00,39.46,39.56,39.46,39.5,34425.0,21.6551,21.71,21.6551,21.6771,34425.0
2007-06-22 10:25:00,39.5,39.51,39.47,39.47,18225.0,21.6771,21.6825,21.6606,21.6606,18225.0
2007-06-22 10:30:00,39.46,39.57,39.4,39.57,63225.0,21.6551,21.7155,21.6222,21.7155,63225.0
2007-06-22 10:35:00,39.56,39.6,39.53,39.57,19800.0,21.71,21.7319,21.6935,21.7155,19800.0
2007-06-22 10:40:00,39.57,39.61,39.56,39.58,20025.0,21.7155,21.7374,21.71,21.721,20025.0
2007-06-22 10:45:00,39.58,39.63,39.58,39.61,14625.0,21.721,21.7484,21.721,21.7374,14625.0
2007-06-22 10:50:00,39.6,39.61,39.56,39.6,25875.0,21.7319,21.7374,21.71,21.7319,25875.0
2007-06-22 10:55:00,39.6,39.64,39.59,39.59,11925.0,21.7319,21.7539,21.7265,21.7265,11925.0
2007-06-22 11:00:00,39.58,39.58,39.46,39.48,24750.0,21.721,21.721,21.6551,21.6661,24750.0
2007-06-22 11:05:00,39.49,39.53,39.46,39.53,15075.0,21.6716,21.6935,21.6551,21.6935,15075.0
2007-06-22 11:10:00,39.55,39.6,39.55,39.59,11250.0,21.7045,21.7319,21.7045,21.7265,11250.0
2007-06-22 11:15:00,39.59,39.59,39.53,39.53,18225.0,21.7265,21.7265,21.6935,21.6935,18225.0
2007-06-22 11:20:00,39.52,39.52,39.5,39.5,9900.0,21.688,21.688,21.6771,21.6771,9900.0
2007-06-22 11:25:00,39.5,39.57,39.5,39.55,20925.0,21.6771,21.7155,21.6771,21.7045,20925.0
2007-06-22 11:30:00,39.56,39.6,39.56,39.56,22500.0,21.71,21.7319,21.71,21.71,22500.0
2007-06-22 11:35:00,39.56,39.56,39.48,39.48,15750.0,21.71,21.71,21.6661,21.6661,15750.0
2007-06-22 11:40:00,39.49,39.49,39.42,39.44,8325.0,21.6716,21.6716,21.6332,21.6441,8325.0
2007-06-22 11:45:00,39.44,39.44,39.26,39.28,33300.0,21.6441,21.6441,21.5454,21.5563,33300.0
2007-06-22 11:50:00,39.29,39.29,39.2,39.28,26550.0,21.5618,21.5618,21.5124,21.5563,26550.0
2007-06-22 11:55:00,39.28,39.4,39.27,39.4,21600.0,21.5563,21.6222,21.5508,21.6222,21600.0
2007-06-22 12:00:00,39.4,39.4,39.37,39.4,24075.0,21.6222,21.6222,21.6057,21.6222,24075.0
2007-06-22 12:05:00,39.4,39.42,39.3,39.3,20250.0,21.6222,21.6332,21.5673,21.5673,20250.0
2007-06-22 12:10:00,39.29,39.29,39.18,39.18,27000.0,21.5618,21.5618,21.5014,21.5014,27000.0
2007-06-22 12:15:00,39.17,39.24,39.16,39.21,23175.0,21.496,21.5344,21.4905,21.5179,23175.0
2007-06-22 12:20:00,39.2,39.24,39.09,39.1,49050.0,21.5124,21.5344,21.4521,21.4575,49050.0
2007-06-22 12:25:00,39.12,39.14,38.94,38.99,48825.0,21.4685,21.4795,21.3697,21.3972,48825.0
2007-06-22 12:30:00,38.99,39.07,38.89,39.06,63900.0,21.3972,21.4411,21.3423,21.4356,63900.0
2007-06-22 12:35:00,39.03,39.15,39.03,39.12,21375.0,21.4191,21.485,21.4191,21.4685,21375.0
2007-06-22 12:40:00,39.09,39.16,39.06,39.13,43200.0,21.4521,21.4905,21.4356,21.474,43200.0
2007-06-22 12:45:00,39.13,39.15,39.05,39.13,12600.0,21.474,21.485,21.4301,21.474,12600.0
2007-06-22 12:50:00,39.13,39.13,38.96,38.96,26775.0,21.474,21.474,21.3807,21.3807,26775.0
2007-06-22 12:55:00,38.96,39.02,38.95,39.02,18000.0,21.3807,21.4136,21.3752,21.4136,18000.0
2007-06-22 13:00:00,39.03,39.04,38.93,38.96,39375.0,21.4191,21.4246,21.3643,21.3807,39375.0
2007-06-22 13:05:00,38.97,39.02,38.88,38.97,32850.0,21.3862,21.4136,21.3368,21.3862,32850.0
2007-06-22 13:10:00,38.96,39.03,38.96,39.0,22950.0,21.3807,21.4191,21.3807,21.4027,22950.0
2007-06-22 13:15:00,38.98,39.11,38.98,39.07,20925.0,21.3917,21.463,21.3917,21.4411,20925.0
2007-06-22 13:20:00,39.09,39.25,39.09,39.22,33750.0,21.4521,21.5399,21.4521,21.5234,33750.0
2007-06-22 13:25:00,39.22,39.32,39.19,39.28,45225.0,21.5234,21.5783,21.5069,21.5563,45225.0
2007-06-22 13:30:00,39.28,39.28,39.15,39.24,26100.0,21.5563,21.5563,21.485,21.5344,26100.0
2007-06-22 13:35:00,39.23,39.24,39.2,39.22,17775.0,21.5289,21.5344,21.5124,21.5234,17775.0
2007-06-22 13:40:00,39.24,39.24,39.15,39.16,21825.0,21.5344,21.5344,21.485,21.4905,21825.0
2007-06-22 13:45:00,39.16,39.18,39.14,39.16,8775.0,21.4905,21.5014,21.4795,21.4905,8775.0
2007-06-22 13:50:00,39.17,39.18,39.08,39.1,38925.0,21.496,21.5014,21.4466,21.4575,38925.0
2007-06-22 13:55:00,39.11,39.17,39.08,39.15,15525.0,21.463,21.496,21.4466,21.485,15525.0
2007-06-22 14:00:00,39.16,39.16,39.04,39.08,21600.0,21.4905,21.4905,21.4246,21.4466,21600.0
2007-06-22 14:05:00,39.08,39.09,39.0,39.06,18000.0,21.4466,21.4521,21.4027,21.4356,18000.0
2007-06-22 14:10:00,39.04,39.13,39.04,39.13,10800.0,21.4246,21.474,21.4246,21.474,10800.0
2007-06-22 14:15:00,39.12,39.12,39.07,39.11,27450.0,21.4685,21.4685,21.4411,21.463,27450.0
2007-06-22 14:20:00,39.1,39.13,39.03,39.05,30600.0,21.4575,21.474,21.4191,21.4301,30600.0
2007-06-22 14:25:00,39.05,39.2,39.04,39.19,24975.0,21.4301,21.5124,21.4246,21.5069,24975.0
2007-06-22 14:30:00,39.17,39.2,39.06,39.08,36450.0,21.496,21.5124,21.4356,21.4466,36450.0
2007-06-22 14:35:00,39.08,39.18,39.08,39.14,50625.0,21.4466,21.5014,21.4466,21.4795,50625.0
2007-06-22 14:40:00,39.15,39.2,39.12,39.17,29475.0,21.485,21.5124,21.4685,21.496,29475.0
2007-06-22 14:45:00,39.18,39.22,39.16,39.19,24300.0,21.5014,21.5234,21.4905,21.5069,24300.0
2007-06-22 14:50:00,39.18,39.24,39.18,39.2,26550.0,21.5014,21.5344,21.5014,21.5124,26550.0
2007-06-22 14:55:00,39.2,39.2,39.09,39.16,27675.0,21.5124,21.5124,21.4521,21.4905,27675.0
2007-06-22 15:00:00,39.16,39.2,39.06,39.13,28575.0,21.4905,21.5124,21.4356,21.474,28575.0
2007-06-22 15:05:00,39.12,39.13,39.06,39.08,27225.0,21.4685,21.474,21.4356,21.4466,27225.0
2007-06-22 15:10:00,39.08,39.11,39.06,39.09,22725.0,21.4466,21.463,21.4356,21.4521,22725.0
2007-06-22 15:15:00,39.08,39.13,39.08,39.13,20925.0,21.4466,21.474,21.4466,21.474,20925.0
2007-06-22 15:20:00,39.13,39.17,39.11,39.12,39600.0,21.474,21.496,21.463,21.4685,39600.0
2007-06-22 15:25:00,39.12,39.12,38.99,38.99,27450.0,21.4685,21.4685,21.3972,21.3972,27450.0
2007-06-22 15:30:00,38.99,39.07,38.98,39.05,49725.0,21.3972,21.4411,21.3917,21.4301,49725.0
2007-06-22 15:35:00,39.05,39.07,38.95,38.96,58050.0,21.4301,21.4411,21.3752,21.3807,58050.0
2007-06-22 15:40:00,38.99,39.01,38.85,38.87,94725.0,21.3972,21.4082,21.3203,21.3313,94725.0
2007-06-22 15:45:00,38.85,38.94,38.82,38.94,85050.0,21.3203,21.3697,21.3039,21.3697,85050.0
2007-06-22 15:50:00,38.95,38.99,38.89,38.95,110925.0,21.3752,21.3972,21.3423,21.3752,110925.0
2007-06-22 15:55:00,38.95,38.98,38.88,38.94,183150.0,21.3752,21.3917,21.3368,21.3697,183150.0
2007-06-25 09:30:00,38.95,38.98,38.82,38.87,64350.0,21.3752,21.3917,21.3039,21.3313,64350.0
2007-06-25 09:35:00,38.87,38.93,38.62,38.64,45900.0,21.3313,21.3643,21.1941,21.2051,45900.0
2007-06-25 09:40:00,38.63,38.67,38.3,38.31,84825.0,21.1996,21.2216,21.0185,21.024,84825.0
2007-06-25 09:45:00,38.31,38.42,38.26,38.4,96750.0,21.024,21.0844,20.9966,21.0734,96750.0
2007-06-25 09:50:00,38.38,38.55,38.3,38.55,91125.0,21.0624,21.1557,21.0185,21.1557,91125.0
2007-06-25 09:55:00,38.53,38.62,38.51,38.55,19350.0,21.1447,21.1941,21.1338,21.1557,19350.0
2007-06-25 10:00:00,38.54,38.67,38.54,38.63,23175.0,21.1502,21.2216,21.1502,21.1996,23175.0
2007-06-25 10:05:00,38.67,38.68,38.52,38.55,30600.0,21.2216,21.2271,21.1392,21.1557,30600.0
2007-06-25 10:10:00,38.55,38.75,38.48,38.74,40950.0,21.1557,21.2655,21.1173,21.26,40950.0
2007-06-25 10:15:00,38.73,38.93,38.71,38.82,60750.0,21.2545,21.3643,21.2435,21.3039,60750.0
2007-06-25 10:20:00,38.85,38.93,38.82,38.85,16875.0,21.3203,21.3643,21.3039,21.3203,16875.0
2007-06-25 10:25:00,38.85,38.95,38.84,38.92,20700.0,21.3203,21.3752,21.3149,21.3588,20700.0
2007-06-25 10:30:00,38.93,38.93,38.88,38.89,68175.0,21.3643,21.3643,21.3368,21.3423,68175.0
2007-06-25 10:35:00,38.89,38.93,38.79,38.79,25875.0,21.3423,21.3643,21.2874,21.2874,25875.0
2007-06-25 10:40:00,38.8,38.82,38.72,38.78,18450.0,21.2929,21.3039,21.249,21.2819,18450.0
2007-06-25 10:45:00,38.78,38.84,38.72,38.74,23400.0,21.2819,21.3149,21.249,21.26,23400.0
2007-06-25 10:50:00,38.75,38.81,38.72,38.8,15750.0,21.2655,21.2984,21.249,21.2929,15750.0
2007-06-25 10:55:00,38.8,38.91,38.8,38.89,31050.0,21.2929,21.3533,21.2929,21.3423,31050.0
2007-06-25 11:00:00,38.9,38.98,38.87,38.98,64575.0,21.3478,21.3917,21.3313,21.3917,64575.0
2007-06-25 11:05:00,38.98,39.03,38.91,38.92,26550.0,21.3917,21.4191,21.3533,21.3588,26550.0
2007-06-25 11:10:00,38.91,39.03,38.91,39.01,23625.0,21.3533,21.4191,21.3533,21.4082,23625.0
2007-06-25 11:15:00,39.0,39.06,38.98,39.01,22050.0,21.4027,21.4356,21.3917,21.4082,22050.0
2007-06-25 11:20:00,39.0,39.03,38.99,39.01,18225.0,21.4027,21.4191,21.3972,21.4082,18225.0
2007-06-25 11:25:00,39.03,39.12,39.02,39.12,25425.0,21.4191,21.4685,21.4136,21.4685,25425.0
2007-06-25 11:30:00,39.12,39.16,39.06,39.06,21375.0,21.4685,21.4905,21.4356,21.4356,21375.0
2007-06-25 11:35:00,39.05,39.05,38.97,39.0,9900.0,21.4301,21.4301,21.3862,21.4027,9900.0
2007-06-25 11:40:00,38.98,39.0,38.88,38.88,17550.0,21.3917,21.4027,21.3368,21.3368,17550.0
2007-06-25 11:45:00,38.88,38.96,38.84,38.95,16425.0,21.3368,21.3807,21.3149,21.3752,16425.0
2007-06-25 11:50:00,38.94,38.97,38.92,38.97,7875.0,21.3697,21.3862,21.3588,21.3862,7875.0
2007-06-25 11:55:00,38.97,38.98,38.92,38.92,7650.0,21.3862,21.3917,21.3588,21.3588,7650.0
2007-06-25 12:00:00,38.92,39.04,38.92,39.01,27450.0,21.3588,21.4246,21.3588,21.4082,27450.0
2007-06-25 12:05:00,39.02,39.11,39.01,39.1,21600.0,21.4136,21.463,21.4082,21.4575,21600.0
2007-06-25 12:10:00,39.08,39.21,39.07,39.21,20475.0,21.4466,21.5179,21.4411,21.5179,20475.0
2007-06-25 12:15:00,39.21,39.21,39.08,39.1,28575.0,21.5179,21.5179,21.4466,21.4575,28575.0
2007-06-25 12:20:00,39.09,39.16,39.08,39.1,16425.0,21.4521,21.4905,21.4466,21.4575,16425.0
2007-06-25 12:25:00,39.11,39.16,39.03,39.03,7425.0,21.463,21.4905,21.4191,21.4191,7425.0
2007-06-25 12:30:00,39.04,39.06,39.02,39.02,9900.0,21.4246,21.4356,21.4136,21.4136,9900.0
2007-06-25 12:35:00,39.04,39.06,38.96,39.06,14175.0,21.4246,21.4356,21.3807,21.4356,14175.0
2007-06-25 12:40:00,39.03,39.07,39.03,39.05,12600.0,21.4191,21.4411,21.4191,21.4301,12600.0
2007-06-25 12:45:00,39.05,39.06,38.99,39.02,19575.0,21.4301,21.4356,21.3972,21.4136,19575.0
2007-06-25 12:50:00,39.02,39.03,38.96,39.0,14850.0,21.4136,21.4191,21.3807,21.4027,14850.0
2007-06-25 12:55:00,39.01,39.02,38.93,38.95,6750.0,21.4082,21.4136,21.3643,21.3752,6750.0
2007-06-25 13:00:00,38.92,38.99,38.91,38.91,12825.0,21.3588,21.3972,21.3533,21.3533,12825.0
2007-06-25 13:05:00,38.92,38.96,38.91,38.92,12150.0,21.3588,21.3807,21.3533,21.3588,12150.0
2007-06-25 13:10:00,38.92,38.94,38.91,38.92,5175.0,21.3588,21.3697,21.3533,21.3588,5175.0
2007-06-25 13:15:00,38.91,38.91,38.82,38.83,26325.0,21.3533,21.3533,21.3039,21.3094,26325.0
2007-06-25 13:20:00,38.81,38.91,38.8,38.85,15750.0,21.2984,21.3533,21.2929,21.3203,15750.0
2007-06-25 13:25:00,38.86,38.89,38.8,38.87,21375.0,21.3258,21.3423,21.2929,21.3313,21375.0
2007-06-25 13:30:00,38.84,38.95,38.83,38.83,15075.0,21.3149,21.3752,21.3094,21.3094,15075.0
2007-06-25 13:35:00,38.83,38.85,38.83,38.83,6525.0,21.3094,21.3203,21.3094,21.3094,6525.0
2007-06-25 13:40:00,38.84,38.88,38.79,38.82,16425.0,21.3149,21.3368,21.2874,21.3039,16425.0
2007-06-25 13:45:00,38.82,38.84,38.78,38.84,22500.0,21.3039,21.3149,21.2819,21.3149,22500.0
2007-06-25 13:50:00,38.83,38.87,38.83,38.87,7875.0,21.3094,21.3313,21.3094,21.3313,7875.0
2007-06-25 13:55:00,38.86,38.86,38.78,38.78,14400.0,21.3258,21.3258,21.2819,21.2819,14400.0
2007-06-25 14:00:00,38.78,38.84,38.76,38.8,27225.0,21.2819,21.3149,21.271,21.2929,27225.0
2007-06-25 14:05:00,38.8,38.8,38.73,38.74,20700.0,21.2929,21.2929,21.2545,21.26,20700.0
2007-06-25 14:10:00,38.73,38.74,38.61,38.68,48825.0,21.2545,21.26,21.1886,21.2271,48825.0
2007-06-25 14:15:00,38.68,38.73,38.61,38.69,41175.0,21.2271,21.2545,21.1886,21.2325,41175.0
2007-06-25 14:20:00,38.7,38.76,38.69,38.72,11025.0,21.238,21.271,21.2325,21.249,11025.0
2007-06-25 14:25:00,38.71,38.71,38.6,38.6,22725.0,21.2435,21.2435,21.1832,21.1832,22725.0
2007-06-25 14:30:00,38.6,38.62,38.34,38.39,55125.0,21.1832,21.1941,21.0405,21.0679,55125.0
2007-06-25 14:35:00,38.44,38.52,38.4,38.48,59625.0,21.0953,21.1392,21.0734,21.1173,59625.0
2007-06-25 14:40:00,38.45,38.48,38.3,38.38,37800.0,21.1008,21.1173,21.0185,21.0624,37800.0
2007-06-25 14:45:00,38.39,38.43,38.28,38.29,51075.0,21.0679,21.0899,21.0075,21.013,51075.0
2007-06-25 14:50:00,38.27,38.94,38.24,38.27,51750.0,21.0021,21.3697,20.9856,21.0021,51750.0
2007-06-25 14:55:00,38.26,38.33,38.26,38.32,19800.0,20.9966,21.035,20.9966,21.0295,19800.0
2007-06-25 15:00:00,38.32,38.33,38.24,38.31,39600.0,21.0295,21.035,20.9856,21.024,39600.0
2007-06-25 15:05:00,38.34,38.34,38.15,38.22,81225.0,21.0405,21.0405,20.9362,20.9746,81225.0
2007-06-25 15:10:00,38.22,38.28,38.14,38.23,37125.0,20.9746,21.0075,20.9307,20.9801,37125.0
2007-06-25 15:15:00,38.23,38.3,38.16,38.19,69075.0,20.9801,21.0185,20.9417,20.9582,69075.0
2007-06-25 15:20:00,38.2,38.36,38.18,38.32,49725.0,20.9636,21.0514,20.9527,21.0295,49725.0
2007-06-25 15:25:00,38.33,38.37,38.29,38.34,54000.0,21.035,21.0569,21.013,21.0405,54000.0
2007-06-25 15:30:00,38.35,38.42,38.31,38.37,56025.0,21.046,21.0844,21.024,21.0569,56025.0
2007-06-25 15:35:00,38.38,38.42,38.29,38.37,95625.0,21.0624,21.0844,21.013,21.0569,95625.0
2007-06-25 15:40:00,38.37,38.37,38.23,38.29,74025.0,21.0569,21.0569,20.9801,21.013,74025.0
2007-06-25 15:45:00,38.29,38.3,38.18,38.23,101250.0,21.013,21.0185,20.9527,20.9801,101250.0
2007-06-25 15:50:00,38.23,38.28,38.21,38.28,77625.0,20.9801,21.0075,20.9691,21.0075,77625.0
2007-06-25 15:55:00,38.3,38.33,38.23,38.33,94950.0,21.0185,21.035,20.9801,21.035,94950.0
2007-06-26 09:30:00,38.76,38.76,38.51,38.51,76725.0,21.271,21.271,21.1338,21.1338,76725.0
2007-06-26 09:35:00,38.51,38.54,38.39,38.49,37575.0,21.1338,21.1502,21.0679,21.1228,37575.0
2007-06-26 09:40:00,38.54,38.54,38.32,38.35,35550.0,21.1502,21.1502,21.0295,21.046,35550.0
2007-06-26 09:45:00,38.33,38.43,38.31,38.38,37800.0,21.035,21.0899,21.024,21.0624,37800.0
2007-06-26 09:50:00,38.37,38.4,38.34,38.4,26100.0,21.0569,21.0734,21.0405,21.0734,26100.0
2007-06-26 09:55:00,38.4,38.53,38.32,38.34,26325.0,21.0734,21.1447,21.0295,21.0405,26325.0
2007-06-26 10:00:00,38.34,38.61,38.29,38.45,38925.0,21.0405,21.1886,21.013,21.1008,38925.0
2007-06-26 10:05:00,38.46,38.48,38.28,38.31,16200.0,21.1063,21.1173,21.0075,21.024,16200.0
2007-06-26 10:10:00,38.29,38.45,38.24,38.45,38250.0,21.013,21.1008,20.9856,21.1008,38250.0
2007-06-26 10:15:00,38.44,38.44,38.3,38.3,19575.0,21.0953,21.0953,21.0185,21.0185,19575.0
2007-06-26 10:20:00,38.31,38.41,38.23,38.41,29700.0,21.024,21.0789,20.9801,21.0789,29700.0
2007-06-26 10:25:00,38.41,38.44,38.29,38.34,30600.0,21.0789,21.0953,21.013,21.0405,30600.0
2007-06-26 10:30:00,38.34,38.44,38.32,38.32,30375.0,21.0405,21.0953,21.0295,21.0295,30375.0
2007-06-26 10:35:00,38.31,38.47,38.26,38.43,29925.0,21.024,21.1118,20.9966,21.0899,29925.0
2007-06-26 10:40:00,38.46,38.46,38.4,38.4,22500.0,21.1063,21.1063,21.0734,21.0734,22500.0
2007-06-26 10:45:00,38.41,38.41,38.31,38.36,24075.0,21.0789,21.0789,21.024,21.0514,24075.0
2007-06-26 10:50:00,38.36,38.37,38.23,38.31,28575.0,21.0514,21.0569,20.9801,21.024,28575.0
2007-06-26 10:55:00,38.32,38.33,38.16,38.16,37800.0,21.0295,21.035,20.9417,20.9417,37800.0
2007-06-26 11:00:00,38.17,38.26,38.14,38.23,33525.0,20.9472,20.9966,20.9307,20.9801,33525.0
2007-06-26 11:05:00,38.23,38.26,38.19,38.2,19575.0,20.9801,20.9966,20.9582,20.9636,19575.0
2007-06-26 11:10:00,38.2,38.38,38.19,38.38,24525.0,20.9636,21.0624,20.9582,21.0624,24525.0
2007-06-26 11:15:00,38.38,38.44,38.37,38.39,20925.0,21.0624,21.0953,21.0569,21.0679,20925.0
2007-06-26 11:20:00,38.39,38.43,38.34,38.35,22275.0,21.0679,21.0899,21.0405,21.046,22275.0
2007-06-26 11:25:00,38.35,38.42,38.32,38.38,19125.0,21.046,21.0844,21.0295,21.0624,19125.0
2007-06-26 11:30:00,38.37,38.41,38.28,38.41,29475.0,21.0569,21.0789,21.0075,21.0789,29475.0
2007-06-26 11:35:00,38.42,38.51,38.4,38.47,25875.0,21.0844,21.1338,21.0734,21.1118,25875.0
2007-06-26 11:40:00,38.46,38.55,38.45,38.51,20475.0,21.1063,21.1557,21.1008,21.1338,20475.0
2007-06-26 11:45:00,38.51,38.62,38.45,38.47,40950.0,21.1338,21.1941,21.1008,21.1118,40950.0
2007-06-26 11:50:00,38.47,38.47,38.38,38.38,12600.0,21.1118,21.1118,21.0624,21.0624,12600.0
2007-06-26 11:55:00,38.4,38.51,38.39,38.48,48825.0,21.0734,21.1338,21.0679,21.1173,48825.0
2007-06-26 12:00:00,38.48,38.55,38.48,38.5,39375.0,21.1173,21.1557,21.1173,21.1283,39375.0
2007-06-26 12:05:00,38.5,38.52,38.43,38.43,22950.0,21.1283,21.1392,21.0899,21.0899,22950.0
2007-06-26 12:10:00,38.43,38.43,38.32,38.37,19800.0,21.0899,21.0899,21.0295,21.0569,19800.0
2007-06-26 12:15:00,38.35,38.37,38.31,38.32,15300.0,21.046,21.0569,21.024,21.0295,15300.0
2007-06-26 12:20:00,38.32,38.33,38.26,38.29,27000.0,21.0295,21.035,20.9966,21.013,27000.0
2007-06-26 12:25:00,38.3,38.39,38.3,38.36,9000.0,21.0185,21.0679,21.0185,21.0514,9000.0
2007-06-26 12:30:00,38.38,38.39,38.27,38.28,13725.0,21.0624,21.0679,21.0021,21.0075,13725.0
2007-06-26 12:35:00,38.28,38.28,38.19,38.2,12825.0,21.0075,21.0075,20.9582,20.9636,12825.0
2007-06-26 12:40:00,38.2,38.23,38.19,38.23,18450.0,20.9636,20.9801,20.9582,20.9801,18450.0
2007-06-26 12:45:00,38.23,38.3,38.22,38.28,17325.0,20.9801,21.0185,20.9746,21.0075,17325.0
2007-06-26 12:50:00,38.28,38.28,38.23,38.24,9000.0,21.0075,21.0075,20.9801,20.9856,9000.0
2007-06-26 12:55:00,38.23,38.23,38.16,38.2,26100.0,20.9801,20.9801,20.9417,20.9636,26100.0
2007-06-26 13:00:00,38.2,38.24,38.17,38.21,15300.0,20.9636,20.9856,20.9472,20.9691,15300.0
2007-06-26 13:05:00,38.21,38.23,38.19,38.2,16875.0,20.9691,20.9801,20.9582,20.9636,16875.0
2007-06-26 13:10:00,38.21,38.33,38.2,38.29,17325.0,20.9691,21.035,20.9636,21.013,17325.0
2007-06-26 13:15:00,38.28,38.32,38.28,38.29,8325.0,21.0075,21.0295,21.0075,21.013,8325.0
2007-06-26 13:20:00,38.29,38.29,38.21,38.22,15525.0,21.013,21.013,20.9691,20.9746,15525.0
2007-06-26 13:25:00,38.22,38.25,38.21,38.23,25650.0,20.9746,20.9911,20.9691,20.9801,25650.0
2007-06-26 13:30:00,38.24,38.26,38.21,38.23,28800.0,20.9856,20.9966,20.9691,20.9801,28800.0
2007-06-26 13:35:00,38.23,38.27,38.23,38.25,17550.0,20.9801,21.0021,20.9801,20.9911,17550.0
2007-06-26 13:40:00,38.24,38.35,38.24,38.3,13500.0,20.9856,21.046,20.9856,21.0185,13500.0
2007-06-26 13:45:00,38.3,38.33,38.21,38.24,38700.0,21.0185,21.035,20.9691,20.9856,38700.0
2007-06-26 13:50:00,38.24,38.28,38.21,38.25,22050.0,20.9856,21.0075,20.9691,20.9911,22050.0
2007-06-26 13:55:00,38.25,38.29,38.22,38.27,25200.0,20.9911,21.013,20.9746,21.0021,25200.0
2007-06-26 14:00:00,38.26,38.31,38.24,38.26,27000.0,20.9966,21.024,20.9856,20.9966,27000.0
2007-06-26 14:05:00,38.24,38.32,38.21,38.27,23175.0,20.9856,21.0295,20.9691,21.0021,23175.0
2007-06-26 14:10:00,38.27,38.27,38.21,38.23,57150.0,21.0021,21.0021,20.9691,20.9801,57150.0
2007-06-26 14:15:00,38.21,38.27,38.2,38.24,57825.0,20.9691,21.0021,20.9636,20.9856,57825.0
2007-06-26 14:20:00,38.23,38.24,38.17,38.19,64575.0,20.9801,20.9856,20.9472,20.9582,64575.0
2007-06-26 14:25:00,38.2,38.23,38.17,38.2,18450.0,20.9636,20.9801,20.9472,20.9636,18450.0
2007-06-26 14:30:00,38.18,38.22,38.13,38.19,44775.0,20.9527,20.9746,20.9252,20.9582,44775.0
2007-06-26 14:35:00,38.16,38.16,38.05,38.05,42975.0,20.9417,20.9417,20.8813,20.8813,42975.0
2007-06-26 14:40:00,38.05,38.14,38.04,38.14,41850.0,20.8813,20.9307,20.8758,20.9307,41850.0
2007-06-26 14:45:00,38.12,38.16,38.06,38.12,27450.0,20.9197,20.9417,20.8868,20.9197,27450.0
2007-06-26 14:50:00,38.16,38.2,38.09,38.1,22050.0,20.9417,20.9636,20.9033,20.9088,22050.0
2007-06-26 14:55:00,38.11,38.11,37.99,38.0,31275.0,20.9142,20.9142,20.8484,20.8539,31275.0
2007-06-26 15:00:00,38.0,38.05,37.92,38.04,49275.0,20.8539,20.8813,20.81,20.8758,49275.0
2007-06-26 15:05:00,38.03,38.06,37.97,37.97,25200.0,20.8703,20.8868,20.8374,20.8374,25200.0
2007-06-26 15:10:00,37.98,38.08,37.96,38.07,48600.0,20.8429,20.8978,20.8319,20.8923,48600.0
2007-06-26 15:15:00,38.08,38.12,38.0,38.04,32175.0,20.8978,20.9197,20.8539,20.8758,32175.0
2007-06-26 15:20:00,38.03,38.04,37.97,38.03,30375.0,20.8703,20.8758,20.8374,20.8703,30375.0
2007-06-26 15:25:00,38.03,38.09,37.94,38.0,51525.0,20.8703,20.9033,20.821,20.8539,51525.0
2007-06-26 15:30:00,38.0,38.09,38.0,38.08,47250.0,20.8539,20.9033,20.8539,20.8978,47250.0
2007-06-26 15:35:00,38.08,38.1,38.05,38.06,63225.0,20.8978,20.9088,20.8813,20.8868,63225.0
2007-06-26 15:40:00,38.06,38.06,37.96,37.96,61200.0,20.8868,20.8868,20.8319,20.8319,61200.0
2007-06-26 15:45:00,37.96,38.02,37.93,38.02,64350.0,20.8319,20.8649,20.8155,20.8649,64350.0
2007-06-26 15:50:00,38.03,38.07,37.98,38.06,122175.0,20.8703,20.8923,20.8429,20.8868,122175.0
2007-06-26 15:55:00,38.08,38.12,38.03,38.12,179325.0,20.8978,20.9197,20.8703,20.9197,179325.0
2007-06-27 09:30:00,37.81,37.97,37.58,37.59,94500.0,20.7496,20.8374,20.6234,20.6289,94500.0
2007-06-27 09:35:00,37.59,37.69,37.56,37.56,55800.0,20.6289,20.6838,20.6124,20.6124,55800.0
2007-06-27 09:40:00,37.56,37.62,37.44,37.48,73350.0,20.6124,20.6453,20.5466,20.5685,73350.0
2007-06-27 09:45:00,37.48,37.49,37.43,37.47,45450.0,20.5685,20.574,20.5411,20.563,45450.0
2007-06-27 09:50:00,37.48,37.76,37.47,37.68,109800.0,20.5685,20.7222,20.563,20.6783,109800.0
2007-06-27 09:55:00,37.69,37.71,37.6,37.67,75375.0,20.6838,20.6947,20.6344,20.6728,75375.0
2007-06-27 10:00:00,37.68,37.69,37.56,37.63,35775.0,20.6783,20.6838,20.6124,20.6508,35775.0
2007-06-27 10:05:00,37.65,37.72,37.64,37.69,70875.0,20.6618,20.7002,20.6563,20.6838,70875.0
2007-06-27 10:10:00,37.69,37.76,37.68,37.72,48150.0,20.6838,20.7222,20.6783,20.7002,48150.0
2007-06-27 10:15:00,37.71,37.79,37.7,37.77,193725.0,20.6947,20.7386,20.6892,20.7277,193725.0
2007-06-27 10:20:00,37.78,37.91,37.77,37.84,85275.0,20.7331,20.8045,20.7277,20.7661,85275.0
2007-06-27 10:25:00,37.85,37.95,37.85,37.92,70425.0,20.7716,20.8264,20.7716,20.81,70425.0
2007-06-27 10:30:00,37.9,38.13,37.9,38.13,78075.0,20.799,20.9252,20.799,20.9252,78075.0
2007-06-27 10:35:00,38.12,38.22,38.12,38.21,78300.0,20.9197,20.9746,20.9197,20.9691,78300.0
2007-06-27 10:40:00,38.21,38.26,38.2,38.23,85050.0,20.9691,20.9966,20.9636,20.9801,85050.0
2007-06-27 10:45:00,38.24,38.27,38.22,38.25,61650.0,20.9856,21.0021,20.9746,20.9911,61650.0
2007-06-27 10:50:00,38.24,38.27,38.17,38.24,34875.0,20.9856,21.0021,20.9472,20.9856,34875.0
2007-06-27 10:55:00,38.24,38.31,38.23,38.29,40500.0,20.9856,21.024,20.9801,21.013,40500.0
2007-06-27 11:00:00,38.3,38.38,38.28,38.36,56475.0,21.0185,21.0624,21.0075,21.0514,56475.0
2007-06-27 11:05:00,38.36,38.4,38.31,38.35,48150.0,21.0514,21.0734,21.024,21.046,48150.0
2007-06-27 11:10:00,38.36,38.44,38.35,38.43,35100.0,21.0514,21.0953,21.046,21.0899,35100.0
2007-06-27 11:15:00,38.42,38.52,38.42,38.5,186300.0,21.0844,21.1392,21.0844,21.1283,186300.0
2007-06-27 11:20:00,38.51,38.55,38.5,38.52,50400.0,21.1338,21.1557,21.1283,21.1392,50400.0
2007-06-27 11:25:00,38.52,38.55,38.52,38.55,49725.0,21.1392,21.1557,21.1392,21.1557,49725.0
2007-06-27 11:30:00,38.54,38.55,38.5,38.51,39375.0,21.1502,21.1557,21.1283,21.1338,39375.0
2007-06-27 11:35:00,38.51,38.52,38.44,38.48,63450.0,21.1338,21.1392,21.0953,21.1173,63450.0
2007-06-27 11:40:00,38.49,38.52,38.44,38.44,74475.0,21.1228,21.1392,21.0953,21.0953,74475.0
2007-06-27 11:45:00,38.44,38.44,38.39,38.39,41850.0,21.0953,21.0953,21.0679,21.0679,41850.0
2007-06-27 11:50:00,38.4,38.44,38.39,38.44,23175.0,21.0734,21.0953,21.0679,21.0953,23175.0
2007-06-27 11:55:00,38.44,38.49,38.44,38.44,17325.0,21.0953,21.1228,21.0953,21.0953,17325.0
2007-06-27 12:00:00,38.45,38.54,38.45,38.54,31725.0,21.1008,21.1502,21.1008,21.1502,31725.0
2007-06-27 12:05:00,38.54,38.58,38.52,38.55,17550.0,21.1502,21.1722,21.1392,21.1557,17550.0
2007-06-27 12:10:00,38.54,38.57,38.5,38.52,37575.0,21.1502,21.1667,21.1283,21.1392,37575.0
2007-06-27 12:15:00,38.52,38.56,38.48,38.5,21375.0,21.1392,21.1612,21.1173,21.1283,21375.0
2007-06-27 12:20:00,38.52,38.56,38.51,38.54,13275.0,21.1392,21.1612,21.1338,21.1502,13275.0
2007-06-27 12:25:00,38.55,38.55,38.44,38.51,35100.0,21.1557,21.1557,21.0953,21.1338,35100.0
2007-06-27 12:30:00,38.5,38.5,38.46,38.46,14400.0,21.1283,21.1283,21.1063,21.1063,14400.0
2007-06-27 12:35:00,38.45,38.57,38.44,38.54,32625.0,21.1008,21.1667,21.0953,21.1502,32625.0
2007-06-27 12:40:00,38.53,38.55,38.48,38.54,26775.0,21.1447,21.1557,21.1173,21.1502,26775.0
2007-06-27 12:45:00,38.56,38.56,38.45,38.45,22500.0,21.1612,21.1612,21.1008,21.1008,22500.0
2007-06-27 12:50:00,38.45,38.47,38.44,38.45,14400.0,21.1008,21.1118,21.0953,21.1008,14400.0
2007-06-27 12:55:00,38.46,38.48,38.45,38.45,16875.0,21.1063,21.1173,21.1008,21.1008,16875.0
2007-06-27 13:00:00,38.46,38.5,38.44,38.45,22500.0,21.1063,21.1283,21.0953,21.1008,22500.0
2007-06-27 13:05:00,38.45,38.45,38.4,38.4,36000.0,21.1008,21.1008,21.0734,21.0734,36000.0
2007-06-27 13:10:00,38.4,38.44,38.3,38.31,39150.0,21.0734,21.0953,21.0185,21.024,39150.0
2007-06-27 13:15:00,38.31,38.34,38.26,38.32,31275.0,21.024,21.0405,20.9966,21.0295,31275.0
2007-06-27 13:20:00,38.32,38.36,38.3,38.33,23850.0,21.0295,21.0514,21.0185,21.035,23850.0
2007-06-27 13:25:00,38.32,38.36,38.31,38.32,12375.0,21.0295,21.0514,21.024,21.0295,12375.0
2007-06-27 13:30:00,38.31,38.31,38.23,38.23,45675.0,21.024,21.024,20.9801,20.9801,45675.0
2007-06-27 13:35:00,38.23,38.27,38.22,38.25,26550.0,20.9801,21.0021,20.9746,20.9911,26550.0
2007-06-27 13:40:00,38.26,38.27,38.23,38.26,16200.0,20.9966,21.0021,20.9801,20.9966,16200.0
2007-06-27 13:45:00,38.26,38.33,38.24,38.3,23850.0,20.9966,21.035,20.9856,21.0185,23850.0
2007-06-27 13:50:00,38.31,38.41,38.31,38.36,26775.0,21.024,21.0789,21.024,21.0514,26775.0
2007-06-27 13:55:00,38.36,38.4,38.33,38.35,20250.0,21.0514,21.0734,21.035,21.046,20250.0
2007-06-27 14:00:00,38.36,38.45,38.36,38.4,22275.0,21.0514,21.1008,21.0514,21.0734,22275.0
2007-06-27 14:05:00,38.4,38.4,38.38,38.4,6300.0,21.0734,21.0734,21.0624,21.0734,6300.0
2007-06-27 14:10:00,38.4,38.51,38.4,38.51,32400.0,21.0734,21.1338,21.0734,21.1338,32400.0
2007-06-27 14:15:00,38.51,38.51,38.45,38.49,24975.0,21.1338,21.1338,21.1008,21.1228,24975.0
2007-06-27 14:20:00,38.47,38.52,38.47,38.49,23625.0,21.1118,21.1392,21.1118,21.1228,23625.0
2007-06-27 14:25:00,38.49,38.6,38.48,38.6,31950.0,21.1228,21.1832,21.1173,21.1832,31950.0
2007-06-27 14:30:00,38.6,38.61,38.55,38.59,32400.0,21.1832,21.1886,21.1557,21.1777,32400.0
2007-06-27 14:35:00,38.59,38.69,38.59,38.68,64350.0,21.1777,21.2325,21.1777,21.2271,64350.0
2007-06-27 14:40:00,38.68,38.72,38.67,38.69,52875.0,21.2271,21.249,21.2216,21.2325,52875.0
2007-06-27 14:45:00,38.7,38.77,38.66,38.68,46575.0,21.238,21.2764,21.2161,21.2271,46575.0
2007-06-27 14:50:00,38.66,38.69,38.64,38.66,11925.0,21.2161,21.2325,21.2051,21.2161,11925.0
2007-06-27 14:55:00,38.65,38.67,38.64,38.65,26100.0,21.2106,21.2216,21.2051,21.2106,26100.0
2007-06-27 15:00:00,38.65,38.73,38.63,38.73,50625.0,21.2106,21.2545,21.1996,21.2545,50625.0
2007-06-27 15:05:00,38.72,38.79,38.7,38.72,69750.0,21.249,21.2874,21.238,21.249,69750.0
2007-06-27 15:10:00,38.72,38.77,38.72,38.74,48150.0,21.249,21.2764,21.249,21.26,48150.0
2007-06-27 15:15:00,38.74,38.77,38.72,38.73,55575.0,21.26,21.2764,21.249,21.2545,55575.0
2007-06-27 15:20:00,38.73,38.76,38.66,38.74,50625.0,21.2545,21.271,21.2161,21.26,50625.0
2007-06-27 15:25:00,38.72,38.77,38.71,38.75,58950.0,21.249,21.2764,21.2435,21.2655,58950.0
2007-06-27 15:30:00,38.75,38.89,38.75,38.83,71100.0,21.2655,21.3423,21.2655,21.3094,71100.0
2007-06-27 15:35:00,38.83,38.87,38.77,38.85,71775.0,21.3094,21.3313,21.2764,21.3203,71775.0
2007-06-27 15:40:00,38.84,38.92,38.82,38.92,61200.0,21.3149,21.3588,21.3039,21.3588,61200.0
2007-06-27 15:45:00,38.92,38.94,38.86,38.9,81675.0,21.3588,21.3697,21.3258,21.3478,81675.0
2007-06-27 15:50:00,38.89,39.01,38.87,39.0,219375.0,21.3423,21.4082,21.3313,21.4027,219375.0
2007-06-27 15:55:00,39.0,39.04,38.97,39.03,195525.0,21.4027,21.4246,21.3862,21.4191,195525.0
2007-06-28 09:30:00,38.86,39.02,38.75,38.95,42525.0,21.3258,21.4136,21.2655,21.3752,42525.0
2007-06-28 09:35:00,39.0,39.11,38.94,39.06,29250.0,21.4027,21.463,21.3697,21.4356,29250.0
2007-06-28 09:40:00,39.06,39.17,38.92,38.92,21375.0,21.4356,21.496,21.3588,21.3588,21375.0
2007-06-28 09:45:00,38.91,38.91,38.74,38.8,40050.0,21.3533,21.3533,21.26,21.2929,40050.0
2007-06-28 09:50:00,38.8,38.96,38.8,38.92,21825.0,21.2929,21.3807,21.2929,21.3588,21825.0
2007-06-28 09:55:00,38.94,39.04,38.94,39.0,17550.0,21.3697,21.4246,21.3697,21.4027,17550.0
2007-06-28 10:00:00,39.04,39.19,39.01,39.19,18900.0,21.4246,21.5069,21.4082,21.5069,18900.0
2007-06-28 10:05:00,39.19,39.19,39.04,39.07,15525.0,21.5069,21.5069,21.4246,21.4411,15525.0
2007-06-28 10:10:00,39.05,39.12,39.03,39.04,22950.0,21.4301,21.4685,21.4191,21.4246,22950.0
2007-06-28 10:15:00,39.03,39.06,39.02,39.05,26325.0,21.4191,21.4356,21.4136,21.4301,26325.0
2007-06-28 10:20:00,39.05,39.1,38.89,38.89,30375.0,21.4301,21.4575,21.3423,21.3423,30375.0
2007-06-28 10:25:00,38.88,39.09,38.86,39.09,31500.0,21.3368,21.4521,21.3258,21.4521,31500.0
2007-06-28 10:30:00,39.09,39.11,39.03,39.08,28800.0,21.4521,21.463,21.4191,21.4466,28800.0
2007-06-28 10:35:00,39.08,39.08,39.03,39.06,40050.0,21.4466,21.4466,21.4191,21.4356,40050.0
2007-06-28 10:40:00,39.05,39.1,39.04,39.05,63225.0,21.4301,21.4575,21.4246,21.4301,63225.0
2007-06-28 10:45:00,39.04,39.08,39.04,39.05,17325.0,21.4246,21.4466,21.4246,21.4301,17325.0
2007-06-28 10:50:00,39.05,39.07,39.04,39.06,8775.0,21.4301,21.4411,21.4246,21.4356,8775.0
2007-06-28 10:55:00,39.06,39.09,39.04,39.07,24975.0,21.4356,21.4521,21.4246,21.4411,24975.0
2007-06-28 11:00:00,39.05,39.08,39.04,39.04,38700.0,21.4301,21.4466,21.4246,21.4246,38700.0
2007-06-28 11:05:00,39.05,39.09,39.04,39.09,28800.0,21.4301,21.4521,21.4246,21.4521,28800.0
2007-06-28 11:10:00,39.09,39.1,39.03,39.08,14850.0,21.4521,21.4575,21.4191,21.4466,14850.0
2007-06-28 11:15:00,39.07,39.1,39.04,39.07,9000.0,21.4411,21.4575,21.4246,21.4411,9000.0
2007-06-28 11:20:00,39.08,39.1,39.06,39.06,8775.0,21.4466,21.4575,21.4356,21.4356,8775.0
2007-06-28 11:25:00,39.06,39.09,39.01,39.05,23175.0,21.4356,21.4521,21.4082,21.4301,23175.0
2007-06-28 11:30:00,39.05,39.1,39.03,39.1,21375.0,21.4301,21.4575,21.4191,21.4575,21375.0
2007-06-28 11:35:00,39.11,39.11,39.08,39.08,3825.0,21.463,21.463,21.4466,21.4466,3825.0
2007-06-28 11:40:00,39.08,39.15,39.07,39.15,23175.0,21.4466,21.485,21.4411,21.485,23175.0
2007-06-28 11:45:00,39.16,39.16,39.11,39.12,21825.0,21.4905,21.4905,21.463,21.4685,21825.0
2007-06-28 11:50:00,39.13,39.13,39.09,39.12,20700.0,21.474,21.474,21.4521,21.4685,20700.0
2007-06-28 11:55:00,39.12,39.2,39.1,39.18,12150.0,21.4685,21.5124,21.4575,21.5014,12150.0
2007-06-28 12:00:00,39.16,39.2,39.15,39.16,18675.0,21.4905,21.5124,21.485,21.4905,18675.0
2007-06-28 12:05:00,39.15,39.18,39.13,39.18,18225.0,21.485,21.5014,21.474,21.5014,18225.0
2007-06-28 12:10:00,39.18,39.21,39.17,39.17,8325.0,21.5014,21.5179,21.496,21.496,8325.0
2007-06-28 12:15:00,39.16,39.22,39.14,39.18,17100.0,21.4905,21.5234,21.4795,21.5014,17100.0
2007-06-28 12:20:00,39.17,39.2,39.11,39.11,9900.0,21.496,21.5124,21.463,21.463,9900.0
2007-06-28 12:25:00,39.12,39.12,39.09,39.1,7650.0,21.4685,21.4685,21.4521,21.4575,7650.0
2007-06-28 12:30:00,39.11,39.13,39.09,39.12,14625.0,21.463,21.474,21.4521,21.4685,14625.0
2007-06-28 12:35:00,39.13,39.21,39.13,39.21,14400.0,21.474,21.5179,21.474,21.5179,14400.0
2007-06-28 12:40:00,39.19,39.21,39.19,39.2,5175.0,21.5069,21.5179,21.5069,21.5124,5175.0
2007-06-28 12:45:00,39.21,39.23,39.19,39.2,4500.0,21.5179,21.5289,21.5069,21.5124,4500.0
2007-06-28 12:50:00,39.19,39.19,39.09,39.12,11925.0,21.5069,21.5069,21.4521,21.4685,11925.0
2007-06-28 12:55:00,39.11,39.12,39.1,39.1,3600.0,21.463,21.4685,21.4575,21.4575,3600.0
2007-06-28 13:00:00,39.11,39.11,39.04,39.08,20925.0,21.463,21.463,21.4246,21.4466,20925.0
2007-06-28 13:05:00,39.07,39.08,38.98,39.01,15975.0,21.4411,21.4466,21.3917,21.4082,15975.0
2007-06-28 13:10:00,39.01,39.04,38.98,39.0,7425.0,21.4082,21.4246,21.3917,21.4027,7425.0
2007-06-28 13:15:00,38.99,39.03,38.99,39.01,9675.0,21.3972,21.4191,21.3972,21.4082,9675.0
2007-06-28 13:20:00,39.02,39.02,38.97,38.99,14625.0,21.4136,21.4136,21.3862,21.3972,14625.0
2007-06-28 13:25:00,38.99,39.04,38.99,39.04,18000.0,21.3972,21.4246,21.3972,21.4246,18000.0
2007-06-28 13:30:00,39.04,39.08,39.04,39.05,3600.0,21.4246,21.4466,21.4246,21.4301,3600.0
2007-06-28 13:35:00,39.05,39.05,39.02,39.02,9450.0,21.4301,21.4301,21.4136,21.4136,9450.0
2007-06-28 13:40:00,39.01,39.06,39.0,39.03,29925.0,21.4082,21.4356,21.4027,21.4191,29925.0
2007-06-28 13:45:00,39.03,39.1,39.03,39.09,16650.0,21.4191,21.4575,21.4191,21.4521,16650.0
2007-06-28 13:50:00,39.09,39.21,39.09,39.2,18900.0,21.4521,21.5179,21.4521,21.5124,18900.0
2007-06-28 13:55:00,39.16,39.16,39.09,39.11,9450.0,21.4905,21.4905,21.4521,21.463,9450.0
2007-06-28 14:00:00,39.09,39.12,39.06,39.06,17100.0,21.4521,21.4685,21.4356,21.4356,17100.0
2007-06-28 14:05:00,39.07,39.12,39.04,39.1,23625.0,21.4411,21.4685,21.4246,21.4575,23625.0
2007-06-28 14:10:00,39.11,39.17,38.94,38.94,38250.0,21.463,21.496,21.3697,21.3697,38250.0
2007-06-28 14:15:00,38.93,39.21,38.93,39.2,67725.0,21.3643,21.5179,21.3643,21.5124,67725.0
2007-06-28 14:20:00,39.25,39.26,39.08,39.2,35775.0,21.5399,21.5454,21.4466,21.5124,35775.0
2007-06-28 14:25:00,39.18,39.19,39.05,39.08,54900.0,21.5014,21.5069,21.4301,21.4466,54900.0
2007-06-28 14:30:00,39.08,39.08,38.87,38.91,76725.0,21.4466,21.4466,21.3313,21.3533,76725.0
2007-06-28 14:35:00,38.91,39.0,38.91,38.93,40950.0,21.3533,21.4027,21.3533,21.3643,40950.0
2007-06-28 14:40:00,38.96,39.16,38.95,39.09,58950.0,21.3807,21.4905,21.3752,21.4521,58950.0
2007-06-28 14:45:00,39.1,39.2,39.07,39.09,38925.0,21.4575,21.5124,21.4411,21.4521,38925.0
2007-06-28 14:50:00,39.12,39.14,39.04,39.1,34425.0,21.4685,21.4795,21.4246,21.4575,34425.0
2007-06-28 14:55:00,39.08,39.16,39.04,39.13,32625.0,21.4466,21.4905,21.4246,21.474,32625.0
2007-06-28 15:00:00,39.12,39.12,38.96,39.0,51975.0,21.4685,21.4685,21.3807,21.4027,51975.0
2007-06-28 15:05:00,38.98,39.04,38.91,39.03,33075.0,21.3917,21.4246,21.3533,21.4191,33075.0
2007-06-28 15:10:00,39.02,39.04,38.98,38.99,36450.0,21.4136,21.4246,21.3917,21.3972,36450.0
2007-06-28 15:15:00,39.0,39.11,39.0,39.0,52875.0,21.4027,21.463,21.4027,21.4027,52875.0
2007-06-28 15:20:00,39.01,39.12,38.99,39.08,47700.0,21.4082,21.4685,21.3972,21.4466,47700.0
2007-06-28 15:25:00,39.08,39.08,39.0,39.04,24300.0,21.4466,21.4466,21.4027,21.4246,24300.0
2007-06-28 15:30:00,39.04,39.15,39.04,39.11,55350.0,21.4246,21.485,21.4246,21.463,55350.0
2007-06-28 15:35:00,39.1,39.13,39.05,39.06,46350.0,21.4575,21.474,21.4301,21.4356,46350.0
2007-06-28 15:40:00,39.06,39.06,38.92,38.95,63225.0,21.4356,21.4356,21.3588,21.3752,63225.0
2007-06-28 15:45:00,38.96,38.97,38.88,38.88,59625.0,21.3807,21.3862,21.3368,21.3368,59625.0
2007-06-28 15:50:00,38.88,38.95,38.85,38.92,54450.0,21.3368,21.3752,21.3203,21.3588,54450.0
2007-06-28 15:55:00,38.92,38.94,38.86,38.87,74475.0,21.3588,21.3697,21.3258,21.3313,74475.0
2007-06-29 09:30:00,38.88,38.9,38.73,38.81,62550.0,21.3368,21.3478,21.2545,21.2984,62550.0
2007-06-29 09:35:00,38.8,38.88,38.78,38.88,31500.0,21.2929,21.3368,21.2819,21.3368,31500.0
2007-06-29 09:40:00,38.87,38.87,38.73,38.76,21150.0,21.3313,21.3313,21.2545,21.271,21150.0
2007-06-29 09:45:00,38.76,38.77,38.71,38.73,23850.0,21.271,21.2764,21.2435,21.2545,23850.0
2007-06-29 09:50:00,38.73,38.76,38.67,38.75,46125.0,21.2545,21.271,21.2216,21.2655,46125.0
2007-06-29 09:55:00,38.76,38.76,38.65,38.69,69750.0,21.271,21.271,21.2106,21.2325,69750.0
2007-06-29 10:00:00,38.72,38.89,38.7,38.82,48150.0,21.249,21.3423,21.238,21.3039,48150.0
2007-06-29 10:05:00,38.81,38.89,38.73,38.87,21600.0,21.2984,21.3423,21.2545,21.3313,21600.0
2007-06-29 10:10:00,38.84,38.88,38.78,38.83,38700.0,21.3149,21.3368,21.2819,21.3094,38700.0
2007-06-29 10:15:00,38.84,39.0,38.83,38.92,50400.0,21.3149,21.4027,21.3094,21.3588,50400.0
2007-06-29 10:20:00,38.93,38.94,38.8,38.83,30825.0,21.3643,21.3697,21.2929,21.3094,30825.0
2007-06-29 10:25:00,38.83,38.94,38.82,38.86,19800.0,21.3094,21.3697,21.3039,21.3258,19800.0
2007-06-29 10:30:00,38.87,38.87,38.75,38.84,26100.0,21.3313,21.3313,21.2655,21.3149,26100.0
2007-06-29 10:35:00,38.84,38.89,38.84,38.88,13725.0,21.3149,21.3423,21.3149,21.3368,13725.0
2007-06-29 10:40:00,38.86,38.88,38.84,38.87,23175.0,21.3258,21.3368,21.3149,21.3313,23175.0
2007-06-29 10:45:00,38.85,38.87,38.83,38.86,17325.0,21.3203,21.3313,21.3094,21.3258,17325.0
2007-06-29 10:50:00,38.85,38.86,38.79,38.84,25875.0,21.3203,21.3258,21.2874,21.3149,25875.0
2007-06-29 10:55:00,38.84,38.96,38.84,38.9,25875.0,21.3149,21.3807,21.3149,21.3478,25875.0
2007-06-29 11:00:00,38.91,38.94,38.83,38.83,93600.0,21.3533,21.3697,21.3094,21.3094,93600.0
2007-06-29 11:05:00,38.83,38.83,38.71,38.76,57150.0,21.3094,21.3094,21.2435,21.271,57150.0
2007-06-29 11:10:00,38.75,38.77,38.73,38.76,12600.0,21.2655,21.2764,21.2545,21.271,12600.0
2007-06-29 11:15:00,38.76,38.77,38.75,38.77,16200.0,21.271,21.2764,21.2655,21.2764,16200.0
2007-06-29 11:20:00,38.77,38.79,38.72,38.77,83250.0,21.2764,21.2874,21.249,21.2764,83250.0
2007-06-29 11:25:00,38.77,38.8,38.74,38.77,100575.0,21.2764,21.2929,21.26,21.2764,100575.0
2007-06-29 11:30:00,38.75,38.8,38.71,38.8,26775.0,21.2655,21.2929,21.2435,21.2929,26775.0
2007-06-29 11:35:00,38.79,38.8,38.71,38.73,24750.0,21.2874,21.2929,21.2435,21.2545,24750.0
2007-06-29 11:40:00,38.74,38.83,38.74,38.76,24750.0,21.26,21.3094,21.26,21.271,24750.0
2007-06-29 11:45:00,38.78,38.8,38.73,38.74,33750.0,21.2819,21.2929,21.2545,21.26,33750.0
2007-06-29 11:50:00,38.72,38.74,38.68,38.72,60300.0,21.249,21.26,21.2271,21.249,60300.0
2007-06-29 11:55:00,38.72,38.72,38.62,38.65,29925.0,21.249,21.249,21.1941,21.2106,29925.0
2007-06-29 12:00:00,38.64,38.67,38.56,38.58,28575.0,21.2051,21.2216,21.1612,21.1722,28575.0
2007-06-29 12:05:00,38.59,38.68,38.59,38.62,15300.0,21.1777,21.2271,21.1777,21.1941,15300.0
2007-06-29 12:10:00,38.62,38.64,38.5,38.53,25200.0,21.1941,21.2051,21.1283,21.1447,25200.0
2007-06-29 12:15:00,38.54,38.54,38.45,38.48,30825.0,21.1502,21.1502,21.1008,21.1173,30825.0
2007-06-29 12:20:00,38.48,38.55,38.43,38.52,36000.0,21.1173,21.1557,21.0899,21.1392,36000.0
2007-06-29 12:25:00,38.53,38.6,38.53,38.58,23625.0,21.1447,21.1832,21.1447,21.1722,23625.0
2007-06-29 12:30:00,38.59,38.59,38.49,38.52,72900.0,21.1777,21.1777,21.1228,21.1392,72900.0
2007-06-29 12:35:00,38.52,38.58,38.49,38.58,51300.0,21.1392,21.1722,21.1228,21.1722,51300.0
2007-06-29 12:40:00,38.58,38.65,38.56,38.63,18675.0,21.1722,21.2106,21.1612,21.1996,18675.0
2007-06-29 12:45:00,38.62,38.63,38.54,38.54,18225.0,21.1941,21.1996,21.1502,21.1502,18225.0
2007-06-29 12:50:00,38.53,38.56,38.52,38.52,5850.0,21.1447,21.1612,21.1392,21.1392,5850.0
2007-06-29 12:55:00,38.53,38.54,38.49,38.49,9000.0,21.1447,21.1502,21.1228,21.1228,9000.0
2007-06-29 13:00:00,38.49,38.56,38.49,38.52,21825.0,21.1228,21.1612,21.1228,21.1392,21825.0
2007-06-29 13:05:00,38.5,38.52,38.49,38.49,17100.0,21.1283,21.1392,21.1228,21.1228,17100.0
2007-06-29 13:10:00,38.49,38.53,38.49,38.52,33750.0,21.1228,21.1447,21.1228,21.1392,33750.0
2007-06-29 13:15:00,38.53,38.6,38.51,38.6,35100.0,21.1447,21.1832,21.1338,21.1832,35100.0
2007-06-29 13:20:00,38.61,38.66,38.55,38.64,17325.0,21.1886,21.2161,21.1557,21.2051,17325.0
2007-06-29 13:25:00,38.64,38.64,38.6,38.61,12150.0,21.2051,21.2051,21.1832,21.1886,12150.0
2007-06-29 13:30:00,38.6,38.63,38.55,38.63,37800.0,21.1832,21.1996,21.1557,21.1996,37800.0
2007-06-29 13:35:00,38.64,38.68,38.59,38.6,32400.0,21.2051,21.2271,21.1777,21.1832,32400.0
2007-06-29 13:40:00,38.59,38.68,38.57,38.66,14850.0,21.1777,21.2271,21.1667,21.2161,14850.0
2007-06-29 13:45:00,38.65,38.79,38.63,38.79,28800.0,21.2106,21.2874,21.1996,21.2874,28800.0
2007-06-29 13:50:00,38.79,38.79,38.69,38.69,38250.0,21.2874,21.2874,21.2325,21.2325,38250.0
2007-06-29 13:55:00,38.69,38.77,38.69,38.72,42750.0,21.2325,21.2764,21.2325,21.249,42750.0
2007-06-29 14:00:00,38.71,38.75,38.65,38.75,38250.0,21.2435,21.2655,21.2106,21.2655,38250.0
2007-06-29 14:05:00,38.72,38.73,38.63,38.66,37125.0,21.249,21.2545,21.1996,21.2161,37125.0
2007-06-29 14:10:00,38.66,38.66,38.55,38.6,31050.0,21.2161,21.2161,21.1557,21.1832,31050.0
2007-06-29 14:15:00,38.6,38.65,38.6,38.65,14175.0,21.1832,21.2106,21.1832,21.2106,14175.0
2007-06-29 14:20:00,38.64,38.7,38.6,38.66,38025.0,21.2051,21.238,21.1832,21.2161,38025.0
2007-06-29 14:25:00,38.67,38.71,38.62,38.67,31275.0,21.2216,21.2435,21.1941,21.2216,31275.0
2007-06-29 14:30:00,38.67,38.68,38.61,38.68,44325.0,21.2216,21.2271,21.1886,21.2271,44325.0
2007-06-29 14:35:00,38.66,38.74,38.66,38.73,20250.0,21.2161,21.26,21.2161,21.2545,20250.0
2007-06-29 14:40:00,38.71,38.87,38.68,38.73,27450.0,21.2435,21.3313,21.2271,21.2545,27450.0
2007-06-29 14:45:00,38.72,38.72,38.63,38.65,23400.0,21.249,21.249,21.1996,21.2106,23400.0
2007-06-29 14:50:00,38.64,38.67,38.61,38.67,17325.0,21.2051,21.2216,21.1886,21.2216,17325.0
2007-06-29 14:55:00,38.68,38.68,38.63,38.65,20250.0,21.2271,21.2271,21.1996,21.2106,20250.0
2007-06-29 15:00:00,38.67,38.71,38.52,38.52,81900.0,21.2216,21.2435,21.1392,21.1392,81900.0
2007-06-29 15:05:00,38.52,38.54,38.4,38.45,133875.0,21.1392,21.1502,21.0734,21.1008,133875.0
2007-06-29 15:10:00,38.45,38.47,38.24,38.25,124650.0,21.1008,21.1118,20.9856,20.9911,124650.0
2007-06-29 15:15:00,38.24,38.36,38.23,38.34,113400.0,20.9856,21.0514,20.9801,21.0405,113400.0
2007-06-29 15:20:00,38.35,38.44,38.33,38.34,89775.0,21.046,21.0953,21.035,21.0405,89775.0
2007-06-29 15:25:00,38.34,38.35,38.25,38.27,74475.0,21.0405,21.046,20.9911,21.0021,74475.0
2007-06-29 15:30:00,38.27,38.36,38.24,38.32,68400.0,21.0021,21.0514,20.9856,21.0295,68400.0
2007-06-29 15:35:00,38.33,38.44,38.32,38.43,54900.0,21.035,21.0953,21.0295,21.0899,54900.0
2007-06-29 15:40:00,38.42,38.58,38.42,38.51,112050.0,21.0844,21.1722,21.0844,21.1338,112050.0
2007-06-29 15:45:00,38.52,38.57,38.46,38.57,51525.0,21.1392,21.1667,21.1063,21.1667,51525.0
2007-06-29 15:50:00,38.57,38.67,38.57,38.65,122175.0,21.1667,21.2216,21.1667,21.2106,122175.0
2007-06-29 15:55:00,38.65,38.7,38.56,38.68,200475.0,21.2106,21.238,21.1612,21.2271,200475.0
2007-07-02 09:30:00,38.8,39.22,38.67,39.17,96300.0,21.2929,21.5234,21.2216,21.496,96300.0
2007-07-02 09:35:00,39.26,39.38,39.19,39.32,75375.0,21.5454,21.6112,21.5069,21.5783,75375.0
2007-07-02 09:40:00,39.32,39.32,39.08,39.08,58950.0,21.5783,21.5783,21.4466,21.4466,58950.0
2007-07-02 09:45:00,39.11,39.18,39.08,39.11,56700.0,21.463,21.5014,21.4466,21.463,56700.0
2007-07-02 09:50:00,39.12,39.26,39.12,39.26,28800.0,21.4685,21.5454,21.4685,21.5454,28800.0
2007-07-02 09:55:00,39.24,39.36,39.22,39.32,39600.0,21.5344,21.6002,21.5234,21.5783,39600.0
2007-07-02 10:00:00,39.35,39.5,39.35,39.46,61200.0,21.5947,21.6771,21.5947,21.6551,61200.0
2007-07-02 10:05:00,39.48,39.53,39.44,39.52,64350.0,21.6661,21.6935,21.6441,21.688,64350.0
2007-07-02 10:10:00,39.51,39.67,39.49,39.65,51975.0,21.6825,21.7704,21.6716,21.7594,51975.0
2007-07-02 10:15:00,39.67,39.71,39.58,39.6,65475.0,21.7704,21.7923,21.721,21.7319,65475.0
2007-07-02 10:20:00,39.58,39.69,39.53,39.65,38025.0,21.721,21.7813,21.6935,21.7594,38025.0
2007-07-02 10:25:00,39.63,39.65,39.61,39.63,32175.0,21.7484,21.7594,21.7374,21.7484,32175.0
2007-07-02 10:30:00,39.63,39.77,39.63,39.77,49950.0,21.7484,21.8252,21.7484,21.8252,49950.0
2007-07-02 10:35:00,39.76,39.8,39.73,39.76,29250.0,21.8197,21.8417,21.8033,21.8197,29250.0
2007-07-02 10:40:00,39.75,39.79,39.67,39.68,54225.0,21.8143,21.8362,21.7704,21.7758,54225.0
2007-07-02 10:45:00,39.69,39.73,39.68,39.72,33975.0,21.7813,21.8033,21.7758,21.7978,33975.0
2007-07-02 10:50:00,39.72,39.8,39.71,39.76,54000.0,21.7978,21.8417,21.7923,21.8197,54000.0
2007-07-02 10:55:00,39.76,39.84,39.76,39.8,41400.0,21.8197,21.8636,21.8197,21.8417,41400.0
2007-07-02 11:00:00,39.8,39.84,39.74,39.74,22500.0,21.8417,21.8636,21.8088,21.8088,22500.0
2007-07-02 11:05:00,39.74,39.74,39.63,39.67,33300.0,21.8088,21.8088,21.7484,21.7704,33300.0
2007-07-02 11:10:00,39.66,39.67,39.6,39.6,20700.0,21.7649,21.7704,21.7319,21.7319,20700.0
2007-07-02 11:15:00,39.6,39.6,39.51,39.53,37800.0,21.7319,21.7319,21.6825,21.6935,37800.0
2007-07-02 11:20:00,39.54,39.54,39.45,39.45,29925.0,21.699,21.699,21.6496,21.6496,29925.0
2007-07-02 11:25:00,39.45,39.54,39.43,39.5,50400.0,21.6496,21.699,21.6386,21.6771,50400.0
2007-07-02 11:30:00,39.49,39.51,39.46,39.46,18225.0,21.6716,21.6825,21.6551,21.6551,18225.0
2007-07-02 11:35:00,39.47,39.5,39.42,39.43,28800.0,21.6606,21.6771,21.6332,21.6386,28800.0
2007-07-02 11:40:00,39.44,39.44,39.4,39.41,36450.0,21.6441,21.6441,21.6222,21.6277,36450.0
2007-07-02 11:45:00,39.41,39.44,39.4,39.44,16200.0,21.6277,21.6441,21.6222,21.6441,16200.0
2007-07-02 11:50:00,39.44,39.48,39.44,39.46,25875.0,21.6441,21.6661,21.6441,21.6551,25875.0
2007-07-02 11:55:00,39.46,39.46,39.35,39.35,18900.0,21.6551,21.6551,21.5947,21.5947,18900.0
2007-07-02 12:00:00,39.34,39.44,39.33,39.44,28125.0,21.5893,21.6441,21.5838,21.6441,28125.0
2007-07-02 12:05:00,39.42,39.48,39.42,39.48,23175.0,21.6332,21.6661,21.6332,21.6661,23175.0
2007-07-02 12:10:00,39.49,39.56,39.46,39.54,20700.0,21.6716,21.71,21.6551,21.699,20700.0
2007-07-02 12:15:00,39.52,39.52,39.45,39.47,20250.0,21.688,21.688,21.6496,21.6606,20250.0
2007-07-02 12:20:00,39.48,39.48,39.38,39.43,28350.0,21.6661,21.6661,21.6112,21.6386,28350.0
2007-07-02 12:25:00,39.41,39.48,39.39,39.47,20925.0,21.6277,21.6661,21.6167,21.6606,20925.0
2007-07-02 12:30:00,39.47,39.54,39.45,39.48,32625.0,21.6606,21.699,21.6496,21.6661,32625.0
2007-07-02 12:35:00,39.48,39.54,39.45,39.49,14625.0,21.6661,21.699,21.6496,21.6716,14625.0
2007-07-02 12:40:00,39.51,39.51,39.49,39.5,8100.0,21.6825,21.6825,21.6716,21.6771,8100.0
2007-07-02 12:45:00,39.5,39.5,39.44,39.49,16200.0,21.6771,21.6771,21.6441,21.6716,16200.0
2007-07-02 12:50:00,39.49,39.51,39.48,39.48,11925.0,21.6716,21.6825,21.6661,21.6661,11925.0
2007-07-02 12:55:00,39.48,39.49,39.44,39.49,10125.0,21.6661,21.6716,21.6441,21.6716,10125.0
2007-07-02 13:00:00,39.5,39.54,39.5,39.53,24525.0,21.6771,21.699,21.6771,21.6935,24525.0
2007-07-02 13:05:00,39.53,39.54,39.53,39.54,6525.0,21.6935,21.699,21.6935,21.699,6525.0
2007-07-02 13:10:00,39.53,39.53,39.51,39.51,11925.0,21.6935,21.6935,21.6825,21.6825,11925.0
2007-07-02 13:15:00,39.51,39.54,39.49,39.52,21150.0,21.6825,21.699,21.6716,21.688,21150.0
2007-07-02 13:20:00,39.5,39.54,39.47,39.52,15525.0,21.6771,21.699,21.6606,21.688,15525.0
2007-07-02 13:25:00,39.53,39.54,39.51,39.52,13050.0,21.6935,21.699,21.6825,21.688,13050.0
2007-07-02 13:30:00,39.51,39.55,39.51,39.54,21600.0,21.6825,21.7045,21.6825,21.699,21600.0
2007-07-02 13:35:00,39.53,39.55,39.52,39.54,7875.0,21.6935,21.7045,21.688,21.699,7875.0
2007-07-02 13:40:00,39.55,39.58,39.52,39.58,8325.0,21.7045,21.721,21.688,21.721,8325.0
2007-07-02 13:45:00,39.58,39.69,39.58,39.66,24750.0,21.721,21.7813,21.721,21.7649,24750.0
2007-07-02 13:50:00,39.66,39.7,39.65,39.69,16650.0,21.7649,21.7868,21.7594,21.7813,16650.0
2007-07-02 13:55:00,39.7,39.71,39.67,39.68,17100.0,21.7868,21.7923,21.7704,21.7758,17100.0
2007-07-02 14:00:00,39.68,39.73,39.66,39.66,26325.0,21.7758,21.8033,21.7649,21.7649,26325.0
2007-07-02 14:05:00,39.66,39.68,39.64,39.67,14625.0,21.7649,21.7758,21.7539,21.7704,14625.0
2007-07-02 14:10:00,39.67,39.67,39.6,39.62,15075.0,21.7704,21.7704,21.7319,21.7429,15075.0
2007-07-02 14:15:00,39.63,39.66,39.62,39.64,20025.0,21.7484,21.7649,21.7429,21.7539,20025.0
2007-07-02 14:20:00,39.64,39.67,39.61,39.65,18900.0,21.7539,21.7704,21.7374,21.7594,18900.0
2007-07-02 14:25:00,39.65,39.66,39.61,39.62,23850.0,21.7594,21.7649,21.7374,21.7429,23850.0
2007-07-02 14:30:00,39.61,39.66,39.6,39.66,25875.0,21.7374,21.7649,21.7319,21.7649,25875.0
2007-07-02 14:35:00,39.66,39.71,39.64,39.68,30825.0,21.7649,21.7923,21.7539,21.7758,30825.0
2007-07-02 14:40:00,39.67,39.7,39.63,39.68,30150.0,21.7704,21.7868,21.7484,21.7758,30150.0
2007-07-02 14:45:00,39.67,39.69,39.6,39.62,47025.0,21.7704,21.7813,21.7319,21.7429,47025.0
2007-07-02 14:50:00,39.64,39.66,39.6,39.65,14850.0,21.7539,21.7649,21.7319,21.7594,14850.0
2007-07-02 14:55:00,39.65,39.7,39.63,39.67,25425.0,21.7594,21.7868,21.7484,21.7704,25425.0
2007-07-02 15:00:00,39.68,39.69,39.62,39.63,31500.0,21.7758,21.7813,21.7429,21.7484,31500.0
2007-07-02 15:05:00,39.64,39.64,39.6,39.62,22500.0,21.7539,21.7539,21.7319,21.7429,22500.0
2007-07-02 15:10:00,39.62,39.63,39.56,39.56,33300.0,21.7429,21.7484,21.71,21.71,33300.0
2007-07-02 15:15:00,39.57,39.6,39.56,39.58,32175.0,21.7155,21.7319,21.71,21.721,32175.0
2007-07-02 15:20:00,39.58,39.59,39.56,39.58,31725.0,21.721,21.7265,21.71,21.721,31725.0
2007-07-02 15:25:00,39.58,39.61,39.56,39.61,40275.0,21.721,21.7374,21.71,21.7374,40275.0
2007-07-02 15:30:00,39.61,39.63,39.55,39.55,40050.0,21.7374,21.7484,21.7045,21.7045,40050.0
2007-07-02 15:35:00,39.55,39.57,39.53,39.56,43875.0,21.7045,21.7155,21.6935,21.71,43875.0
2007-07-02 15:40:00,39.56,39.64,39.56,39.64,54900.0,21.71,21.7539,21.71,21.7539,54900.0
2007-07-02 15:45:00,39.64,39.68,39.63,39.66,79425.0,21.7539,21.7758,21.7484,21.7649,79425.0
2007-07-02 15:50:00,39.67,39.73,39.65,39.73,107325.0,21.7704,21.8033,21.7594,21.8033,107325.0
2007-07-02 15:55:00,39.73,39.78,39.72,39.77,119700.0,21.8033,21.8307,21.7978,21.8252,119700.0
2007-07-03 09:30:00,39.81,39.85,39.52,39.52,69300.0,21.8472,21.8691,21.688,21.688,69300.0
2007-07-03 09:35:00,39.49,39.76,39.49,39.76,51750.0,21.6716,21.8197,21.6716,21.8197,51750.0
2007-07-03 09:40:00,39.75,39.86,39.75,39.83,22500.0,21.8143,21.8746,21.8143,21.8582,22500.0
2007-07-03 09:45:00,39.84,39.85,39.76,39.8,38475.0,21.8636,21.8691,21.8197,21.8417,38475.0
2007-07-03 09:50:00,39.8,39.85,39.77,39.83,34200.0,21.8417,21.8691,21.8252,21.8582,34200.0
2007-07-03 09:55:00,39.84,39.97,39.84,39.96,37800.0,21.8636,21.935,21.8636,21.9295,37800.0
2007-07-03 10:00:00,39.96,39.97,39.84,39.88,54225.0,21.9295,21.935,21.8636,21.8856,54225.0
2007-07-03 10:05:00,39.87,39.9,39.8,39.82,50850.0,21.8801,21.8966,21.8417,21.8527,50850.0
2007-07-03 10:10:00,39.83,39.83,39.65,39.68,45450.0,21.8582,21.8582,21.7594,21.7758,45450.0
2007-07-03 10:15:00,39.65,39.65,39.56,39.61,40950.0,21.7594,21.7594,21.71,21.7374,40950.0
2007-07-03 10:20:00,39.6,39.63,39.55,39.57,20475.0,21.7319,21.7484,21.7045,21.7155,20475.0
2007-07-03 10:25:00,39.57,39.65,39.53,39.63,28125.0,21.7155,21.7594,21.6935,21.7484,28125.0
2007-07-03 10:30:00,39.64,39.69,39.61,39.66,26325.0,21.7539,21.7813,21.7374,21.7649,26325.0
2007-07-03 10:35:00,39.66,39.71,39.62,39.71,46575.0,21.7649,21.7923,21.7429,21.7923,46575.0
2007-07-03 10:40:00,39.72,39.76,39.68,39.75,27000.0,21.7978,21.8197,21.7758,21.8143,27000.0
2007-07-03 10:45:00,39.74,39.75,39.66,39.66,22950.0,21.8088,21.8143,21.7649,21.7649,22950.0
2007-07-03 10:50:00,39.68,39.68,39.64,39.68,13950.0,21.7758,21.7758,21.7539,21.7758,13950.0
2007-07-03 10:55:00,39.69,39.72,39.67,39.72,33525.0,21.7813,21.7978,21.7704,21.7978,33525.0
2007-07-03 11:00:00,39.72,39.72,39.65,39.67,28125.0,21.7978,21.7978,21.7594,21.7704,28125.0
2007-07-03 11:05:00,39.68,39.73,39.68,39.68,26325.0,21.7758,21.8033,21.7758,21.7758,26325.0
2007-07-03 11:10:00,39.68,39.72,39.67,39.68,26550.0,21.7758,21.7978,21.7704,21.7758,26550.0
2007-07-03 11:15:00,39.69,39.75,39.69,39.72,24300.0,21.7813,21.8143,21.7813,21.7978,24300.0
2007-07-03 11:20:00,39.72,39.77,39.7,39.77,24975.0,21.7978,21.8252,21.7868,21.8252,24975.0
2007-07-03 11:25:00,39.78,39.79,39.76,39.77,25425.0,21.8307,21.8362,21.8197,21.8252,25425.0
2007-07-03 11:30:00,39.79,39.8,39.76,39.77,12150.0,21.8362,21.8417,21.8197,21.8252,12150.0
2007-07-03 11:35:00,39.77,39.77,39.71,39.75,51975.0,21.8252,21.8252,21.7923,21.8143,51975.0
2007-07-03 11:40:00,39.75,39.79,39.67,39.68,46800.0,21.8143,21.8362,21.7704,21.7758,46800.0
2007-07-03 11:45:00,39.68,39.68,39.6,39.64,25200.0,21.7758,21.7758,21.7319,21.7539,25200.0
2007-07-03 11:50:00,39.64,39.65,39.62,39.63,20250.0,21.7539,21.7594,21.7429,21.7484,20250.0
2007-07-03 11:55:00,39.62,39.68,39.6,39.68,17775.0,21.7429,21.7758,21.7319,21.7758,17775.0
2007-07-03 12:00:00,39.69,39.72,39.67,39.72,22275.0,21.7813,21.7978,21.7704,21.7978,22275.0
2007-07-03 12:05:00,39.72,39.78,39.72,39.78,24750.0,21.7978,21.8307,21.7978,21.8307,24750.0
2007-07-03 12:10:00,39.76,39.8,39.74,39.78,28575.0,21.8197,21.8417,21.8088,21.8307,28575.0
2007-07-03 12:15:00,39.78,39.8,39.75,39.78,22050.0,21.8307,21.8417,21.8143,21.8307,22050.0
2007-07-03 12:20:00,39.78,39.83,39.78,39.81,13725.0,21.8307,21.8582,21.8307,21.8472,13725.0
2007-07-03 12:25:00,39.81,39.82,39.76,39.76,19575.0,21.8472,21.8527,21.8197,21.8197,19575.0
2007-07-03 12:30:00,39.76,39.81,39.7,39.77,31050.0,21.8197,21.8472,21.7868,21.8252,31050.0
2007-07-03 12:35:00,39.78,39.79,39.73,39.73,23850.0,21.8307,21.8362,21.8033,21.8033,23850.0
2007-07-03 12:40:00,39.73,39.79,39.72,39.78,17325.0,21.8033,21.8362,21.7978,21.8307,17325.0
2007-07-03 12:45:00,39.78,39.79,39.76,39.76,24750.0,21.8307,21.8362,21.8197,21.8197,24750.0
2007-07-03 12:50:00,39.77,39.86,39.77,39.8,75375.0,21.8252,21.8746,21.8252,21.8417,75375.0
2007-07-03 12:55:00,39.8,39.89,39.8,39.89,97650.0,21.8417,21.8911,21.8417,21.8911,97650.0
2007-07-05 09:30:00,39.55,39.95,39.18,39.25,95625.0,21.7045,21.924,21.5014,21.5399,95625.0
2007-07-05 09:35:00,39.25,39.36,39.22,39.35,54225.0,21.5399,21.6002,21.5234,21.5947,54225.0
2007-07-05 09:40:00,39.36,39.4,39.24,39.28,40275.0,21.6002,21.6222,21.5344,21.5563,40275.0
2007-07-05 09:45:00,39.25,39.34,39.25,39.28,32400.0,21.5399,21.5893,21.5399,21.5563,32400.0
2007-07-05 09:50:00,39.3,39.43,39.25,39.43,66600.0,21.5673,21.6386,21.5399,21.6386,66600.0
2007-07-05 09:55:00,39.42,39.51,39.41,39.46,30150.0,21.6332,21.6825,21.6277,21.6551,30150.0
2007-07-05 10:00:00,39.46,39.54,39.44,39.51,75600.0,21.6551,21.699,21.6441,21.6825,75600.0
2007-07-05 10:05:00,39.52,39.59,39.46,39.48,60300.0,21.688,21.7265,21.6551,21.6661,60300.0
2007-07-05 10:10:00,39.49,39.55,39.44,39.48,39150.0,21.6716,21.7045,21.6441,21.6661,39150.0
2007-07-05 10:15:00,39.47,39.48,39.35,39.38,37350.0,21.6606,21.6661,21.5947,21.6112,37350.0
2007-07-05 10:20:00,39.38,39.39,39.32,39.36,48375.0,21.6112,21.6167,21.5783,21.6002,48375.0
2007-07-05 10:25:00,39.36,39.48,39.35,39.48,22950.0,21.6002,21.6661,21.5947,21.6661,22950.0
2007-07-05 10:30:00,39.48,39.64,39.47,39.63,51075.0,21.6661,21.7539,21.6606,21.7484,51075.0
2007-07-05 10:35:00,39.63,39.67,39.47,39.49,28350.0,21.7484,21.7704,21.6606,21.6716,28350.0
2007-07-05 10:40:00,39.48,39.59,39.48,39.58,35775.0,21.6661,21.7265,21.6661,21.721,35775.0
2007-07-05 10:45:00,39.59,39.59,39.47,39.47,31050.0,21.7265,21.7265,21.6606,21.6606,31050.0
2007-07-05 10:50:00,39.47,39.47,39.38,39.46,32850.0,21.6606,21.6606,21.6112,21.6551,32850.0
2007-07-05 10:55:00,39.46,39.58,39.46,39.56,25875.0,21.6551,21.721,21.6551,21.71,25875.0
2007-07-05 11:00:00,39.56,39.56,39.33,39.39,38025.0,21.71,21.71,21.5838,21.6167,38025.0
2007-07-05 11:05:00,39.39,39.44,39.34,39.34,20250.0,21.6167,21.6441,21.5893,21.5893,20250.0
2007-07-05 11:10:00,39.34,39.38,39.34,39.36,21825.0,21.5893,21.6112,21.5893,21.6002,21825.0
2007-07-05 11:15:00,39.36,39.38,39.34,39.38,15750.0,21.6002,21.6112,21.5893,21.6112,15750.0
2007-07-05 11:20:00,39.38,39.47,39.38,39.41,26550.0,21.6112,21.6606,21.6112,21.6277,26550.0
2007-07-05 11:25:00,39.41,39.45,39.4,39.4,13950.0,21.6277,21.6496,21.6222,21.6222,13950.0
2007-07-05 11:30:00,39.41,39.42,39.38,39.4,18225.0,21.6277,21.6332,21.6112,21.6222,18225.0
2007-07-05 11:35:00,39.4,39.4,39.33,39.36,32850.0,21.6222,21.6222,21.5838,21.6002,32850.0
2007-07-05 11:40:00,39.35,39.42,39.33,39.37,36000.0,21.5947,21.6332,21.5838,21.6057,36000.0
2007-07-05 11:45:00,39.37,39.37,39.29,39.34,26100.0,21.6057,21.6057,21.5618,21.5893,26100.0
2007-07-05 11:50:00,39.33,39.37,39.31,39.36,23175.0,21.5838,21.6057,21.5728,21.6002,23175.0
2007-07-05 11:55:00,39.38,39.4,39.32,39.4,22275.0,21.6112,21.6222,21.5783,21.6222,22275.0
2007-07-05 12:00:00,39.4,39.46,39.39,39.43,22725.0,21.6222,21.6551,21.6167,21.6386,22725.0
2007-07-05 12:05:00,39.43,39.45,39.36,39.41,30150.0,21.6386,21.6496,21.6002,21.6277,30150.0
2007-07-05 12:10:00,39.41,39.43,39.37,39.4,19125.0,21.6277,21.6386,21.6057,21.6222,19125.0
2007-07-05 12:15:00,39.4,39.48,39.4,39.41,18900.0,21.6222,21.6661,21.6222,21.6277,18900.0
2007-07-05 12:20:00,39.4,39.48,39.33,39.34,63675.0,21.6222,21.6661,21.5838,21.5893,63675.0
2007-07-05 12:25:00,39.34,39.4,39.29,39.31,49275.0,21.5893,21.6222,21.5618,21.5728,49275.0
2007-07-05 12:30:00,39.31,39.35,39.29,39.31,41625.0,21.5728,21.5947,21.5618,21.5728,41625.0
2007-07-05 12:35:00,39.32,39.37,39.29,39.33,22275.0,21.5783,21.6057,21.5618,21.5838,22275.0
2007-07-05 12:40:00,39.32,39.37,39.32,39.36,13725.0,21.5783,21.6057,21.5783,21.6002,13725.0
2007-07-05 12:45:00,39.35,39.37,39.33,39.35,16650.0,21.5947,21.6057,21.5838,21.5947,16650.0
2007-07-05 12:50:00,39.35,39.39,39.35,39.36,15075.0,21.5947,21.6167,21.5947,21.6002,15075.0
2007-07-05 12:55:00,39.37,39.4,39.33,39.36,17550.0,21.6057,21.6222,21.5838,21.6002,17550.0
2007-07-05 13:00:00,39.35,39.37,39.3,39.32,24075.0,21.5947,21.6057,21.5673,21.5783,24075.0
2007-07-05 13:05:00,39.33,39.35,39.33,39.33,11925.0,21.5838,21.5947,21.5838,21.5838,11925.0
2007-07-05 13:10:00,39.33,39.4,39.33,39.37,18450.0,21.5838,21.6222,21.5838,21.6057,18450.0
2007-07-05 13:15:00,39.37,39.38,39.35,39.36,12600.0,21.6057,21.6112,21.5947,21.6002,12600.0
2007-07-05 13:20:00,39.36,39.37,39.31,39.36,17775.0,21.6002,21.6057,21.5728,21.6002,17775.0
2007-07-05 13:25:00,39.36,39.36,39.34,39.35,11475.0,21.6002,21.6002,21.5893,21.5947,11475.0
2007-07-05 13:30:00,39.35,39.44,39.35,39.43,23625.0,21.5947,21.6441,21.5947,21.6386,23625.0
2007-07-05 13:35:00,39.43,39.45,39.36,39.43,16875.0,21.6386,21.6496,21.6002,21.6386,16875.0
2007-07-05 13:40:00,39.43,39.44,39.42,39.44,18900.0,21.6386,21.6441,21.6332,21.6441,18900.0
2007-07-05 13:45:00,39.45,39.45,39.44,39.45,17550.0,21.6496,21.6496,21.6441,21.6496,17550.0
2007-07-05 13:50:00,39.45,39.48,39.42,39.47,21375.0,21.6496,21.6661,21.6332,21.6606,21375.0
2007-07-05 13:55:00,39.47,39.47,39.39,39.39,23400.0,21.6606,21.6606,21.6167,21.6167,23400.0
2007-07-05 14:00:00,39.4,39.45,39.4,39.44,23175.0,21.6222,21.6496,21.6222,21.6441,23175.0
2007-07-05 14:05:00,39.44,39.47,39.44,39.46,13950.0,21.6441,21.6606,21.6441,21.6551,13950.0
2007-07-05 14:10:00,39.47,39.5,39.45,39.45,21825.0,21.6606,21.6771,21.6496,21.6496,21825.0
2007-07-05 14:15:00,39.46,39.55,39.45,39.51,29925.0,21.6551,21.7045,21.6496,21.6825,29925.0
2007-07-05 14:20:00,39.53,39.54,39.52,39.52,15525.0,21.6935,21.699,21.688,21.688,15525.0
2007-07-05 14:25:00,39.52,39.56,39.5,39.56,20250.0,21.688,21.71,21.6771,21.71,20250.0
2007-07-05 14:30:00,39.55,39.66,39.55,39.66,36450.0,21.7045,21.7649,21.7045,21.7649,36450.0
2007-07-05 14:35:00,39.66,39.66,39.59,39.61,16650.0,21.7649,21.7649,21.7265,21.7374,16650.0
2007-07-05 14:40:00,39.6,39.6,39.55,39.55,22050.0,21.7319,21.7319,21.7045,21.7045,22050.0
2007-07-05 14:45:00,39.55,39.6,39.54,39.58,34200.0,21.7045,21.7319,21.699,21.721,34200.0
2007-07-05 14:50:00,39.57,39.59,39.55,39.56,16425.0,21.7155,21.7265,21.7045,21.71,16425.0
2007-07-05 14:55:00,39.56,39.56,39.5,39.55,25200.0,21.71,21.71,21.6771,21.7045,25200.0
2007-07-05 15:00:00,39.56,39.56,39.49,39.49,31050.0,21.71,21.71,21.6716,21.6716,31050.0
2007-07-05 15:05:00,39.49,39.54,39.48,39.52,36675.0,21.6716,21.699,21.6661,21.688,36675.0
2007-07-05 15:10:00,39.53,39.53,39.48,39.5,20475.0,21.6935,21.6935,21.6661,21.6771,20475.0
2007-07-05 15:15:00,39.49,39.5,39.43,39.44,44775.0,21.6716,21.6771,21.6386,21.6441,44775.0
2007-07-05 15:20:00,39.46,39.54,39.46,39.52,36675.0,21.6551,21.699,21.6551,21.688,36675.0
2007-07-05 15:25:00,39.52,39.55,39.5,39.52,42750.0,21.688,21.7045,21.6771,21.688,42750.0
2007-07-05 15:30:00,39.51,39.58,39.47,39.56,60075.0,21.6825,21.721,21.6606,21.71,60075.0
2007-07-05 15:35:00,39.57,39.63,39.56,39.63,47475.0,21.7155,21.7484,21.71,21.7484,47475.0
2007-07-05 15:40:00,39.63,39.64,39.61,39.63,56025.0,21.7484,21.7539,21.7374,21.7484,56025.0
2007-07-05 15:45:00,39.64,39.76,39.61,39.71,129150.0,21.7539,21.8197,21.7374,21.7923,129150.0
2007-07-05 15:50:00,39.72,39.76,39.68,39.68,126225.0,21.7978,21.8197,21.7758,21.7758,126225.0
2007-07-05 15:55:00,39.68,39.71,39.65,39.67,158850.0,21.7758,21.7923,21.7594,21.7704,158850.0
2007-07-06 09:30:00,39.72,39.74,39.38,39.38,60300.0,21.7978,21.8088,21.6112,21.6112,60300.0
2007-07-06 09:35:00,39.4,39.6,39.4,39.44,55800.0,21.6222,21.7319,21.6222,21.6441,55800.0
2007-07-06 09:40:00,39.44,39.48,39.36,39.45,40725.0,21.6441,21.6661,21.6002,21.6496,40725.0
2007-07-06 09:45:00,39.48,39.48,39.4,39.43,20700.0,21.6661,21.6661,21.6222,21.6386,20700.0
2007-07-06 09:50:00,39.44,39.55,39.44,39.55,17550.0,21.6441,21.7045,21.6441,21.7045,17550.0
2007-07-06 09:55:00,39.52,39.66,39.52,39.59,21375.0,21.688,21.7649,21.688,21.7265,21375.0
2007-07-06 10:00:00,39.56,39.67,39.56,39.63,54450.0,21.71,21.7704,21.71,21.7484,54450.0
2007-07-06 10:05:00,39.64,39.71,39.62,39.68,25425.0,21.7539,21.7923,21.7429,21.7758,25425.0
2007-07-06 10:10:00,39.67,39.68,39.59,39.59,11925.0,21.7704,21.7758,21.7265,21.7265,11925.0
2007-07-06 10:15:00,39.6,39.64,39.56,39.64,26325.0,21.7319,21.7539,21.71,21.7539,26325.0
2007-07-06 10:20:00,39.63,39.67,39.59,39.66,28575.0,21.7484,21.7704,21.7265,21.7649,28575.0
2007-07-06 10:25:00,39.66,39.67,39.6,39.65,23850.0,21.7649,21.7704,21.7319,21.7594,23850.0
2007-07-06 10:30:00,39.65,39.69,39.6,39.62,18900.0,21.7594,21.7813,21.7319,21.7429,18900.0
2007-07-06 10:35:00,39.63,39.69,39.61,39.65,54000.0,21.7484,21.7813,21.7374,21.7594,54000.0
2007-07-06 10:40:00,39.64,39.65,39.56,39.59,15525.0,21.7539,21.7594,21.71,21.7265,15525.0
2007-07-06 10:45:00,39.59,39.63,39.59,39.59,13950.0,21.7265,21.7484,21.7265,21.7265,13950.0
2007-07-06 10:50:00,39.59,39.62,39.59,39.62,16200.0,21.7265,21.7429,21.7265,21.7429,16200.0
2007-07-06 10:55:00,39.62,39.62,39.5,39.53,25425.0,21.7429,21.7429,21.6771,21.6935,25425.0
2007-07-06 11:00:00,39.55,39.58,39.51,39.58,11475.0,21.7045,21.721,21.6825,21.721,11475.0
2007-07-06 11:05:00,39.58,39.65,39.58,39.62,11025.0,21.721,21.7594,21.721,21.7429,11025.0
2007-07-06 11:10:00,39.62,39.7,39.61,39.67,24525.0,21.7429,21.7868,21.7374,21.7704,24525.0
2007-07-06 11:15:00,39.66,39.75,39.65,39.73,23175.0,21.7649,21.8143,21.7594,21.8033,23175.0
2007-07-06 11:20:00,39.74,39.75,39.68,39.73,16650.0,21.8088,21.8143,21.7758,21.8033,16650.0
2007-07-06 11:25:00,39.74,39.79,39.73,39.79,18225.0,21.8088,21.8362,21.8033,21.8362,18225.0
2007-07-06 11:30:00,39.8,39.84,39.8,39.84,11475.0,21.8417,21.8636,21.8417,21.8636,11475.0
2007-07-06 11:35:00,39.84,39.85,39.78,39.78,14850.0,21.8636,21.8691,21.8307,21.8307,14850.0
2007-07-06 11:40:00,39.78,39.81,39.76,39.78,17325.0,21.8307,21.8472,21.8197,21.8307,17325.0
2007-07-06 11:45:00,39.78,39.79,39.69,39.69,13725.0,21.8307,21.8362,21.7813,21.7813,13725.0
2007-07-06 11:50:00,39.7,39.77,39.69,39.7,14400.0,21.7868,21.8252,21.7813,21.7868,14400.0
2007-07-06 11:55:00,39.71,39.73,39.71,39.72,6525.0,21.7923,21.8033,21.7923,21.7978,6525.0
2007-07-06 12:00:00,39.72,39.8,39.72,39.78,18000.0,21.7978,21.8417,21.7978,21.8307,18000.0
2007-07-06 12:05:00,39.78,39.79,39.76,39.77,11700.0,21.8307,21.8362,21.8197,21.8252,11700.0
2007-07-06 12:10:00,39.76,39.77,39.68,39.68,13275.0,21.8197,21.8252,21.7758,21.7758,13275.0
2007-07-06 12:15:00,39.68,39.68,39.61,39.63,19350.0,21.7758,21.7758,21.7374,21.7484,19350.0
2007-07-06 12:20:00,39.62,39.68,39.6,39.63,21600.0,21.7429,21.7758,21.7319,21.7484,21600.0
2007-07-06 12:25:00,39.62,39.62,39.51,39.6,43425.0,21.7429,21.7429,21.6825,21.7319,43425.0
2007-07-06 12:30:00,39.6,39.61,39.57,39.58,10125.0,21.7319,21.7374,21.7155,21.721,10125.0
2007-07-06 12:35:00,39.57,39.61,39.57,39.61,19575.0,21.7155,21.7374,21.7155,21.7374,19575.0
2007-07-06 12:40:00,39.61,39.64,39.6,39.63,9675.0,21.7374,21.7539,21.7319,21.7484,9675.0
2007-07-06 12:45:00,39.63,39.63,39.58,39.6,12150.0,21.7484,21.7484,21.721,21.7319,12150.0
2007-07-06 12:50:00,39.6,39.65,39.6,39.65,24525.0,21.7319,21.7594,21.7319,21.7594,24525.0
2007-07-06 12:55:00,39.65,39.68,39.65,39.67,10125.0,21.7594,21.7758,21.7594,21.7704,10125.0
2007-07-06 13:00:00,39.66,39.66,39.57,39.6,23625.0,21.7649,21.7649,21.7155,21.7319,23625.0
2007-07-06 13:05:00,39.58,39.62,39.58,39.61,11025.0,21.721,21.7429,21.721,21.7374,11025.0
2007-07-06 13:10:00,39.61,39.65,39.61,39.65,11700.0,21.7374,21.7594,21.7374,21.7594,11700.0
2007-07-06 13:15:00,39.67,39.71,39.67,39.67,14400.0,21.7704,21.7923,21.7704,21.7704,14400.0
2007-07-06 13:20:00,39.68,39.71,39.68,39.71,8325.0,21.7758,21.7923,21.7758,21.7923,8325.0
2007-07-06 13:25:00,39.71,39.72,39.69,39.7,7875.0,21.7923,21.7978,21.7813,21.7868,7875.0
2007-07-06 13:30:00,39.7,39.72,39.65,39.72,11250.0,21.7868,21.7978,21.7594,21.7978,11250.0
2007-07-06 13:35:00,39.72,39.73,39.69,39.73,15975.0,21.7978,21.8033,21.7813,21.8033,15975.0
2007-07-06 13:40:00,39.73,39.75,39.67,39.67,13950.0,21.8033,21.8143,21.7704,21.7704,13950.0
2007-07-06 13:45:00,39.67,39.71,39.66,39.68,15750.0,21.7704,21.7923,21.7649,21.7758,15750.0
2007-07-06 13:50:00,39.68,39.75,39.65,39.75,13725.0,21.7758,21.8143,21.7594,21.8143,13725.0
2007-07-06 13:55:00,39.76,39.77,39.73,39.74,16650.0,21.8197,21.8252,21.8033,21.8088,16650.0
2007-07-06 14:00:00,39.74,39.76,39.69,39.72,25200.0,21.8088,21.8197,21.7813,21.7978,25200.0
2007-07-06 14:05:00,39.72,39.74,39.7,39.71,16425.0,21.7978,21.8088,21.7868,21.7923,16425.0
2007-07-06 14:10:00,39.71,39.75,39.65,39.69,64350.0,21.7923,21.8143,21.7594,21.7813,64350.0
2007-07-06 14:15:00,39.69,39.71,39.64,39.66,33075.0,21.7813,21.7923,21.7539,21.7649,33075.0
2007-07-06 14:20:00,39.67,39.68,39.61,39.61,27450.0,21.7704,21.7758,21.7374,21.7374,27450.0
2007-07-06 14:25:00,39.61,39.63,39.57,39.58,22275.0,21.7374,21.7484,21.7155,21.721,22275.0
2007-07-06 14:30:00,39.58,39.62,39.57,39.62,27450.0,21.721,21.7429,21.7155,21.7429,27450.0
2007-07-06 14:35:00,39.62,39.64,39.57,39.6,28350.0,21.7429,21.7539,21.7155,21.7319,28350.0
2007-07-06 14:40:00,39.59,39.6,39.55,39.56,32625.0,21.7265,21.7319,21.7045,21.71,32625.0
2007-07-06 14:45:00,39.57,39.58,39.53,39.56,28800.0,21.7155,21.721,21.6935,21.71,28800.0
2007-07-06 14:50:00,39.55,39.56,39.52,39.52,31950.0,21.7045,21.71,21.688,21.688,31950.0
2007-07-06 14:55:00,39.52,39.56,39.49,39.54,41175.0,21.688,21.71,21.6716,21.699,41175.0
2007-07-06 15:00:00,39.54,39.58,39.53,39.58,32625.0,21.699,21.721,21.6935,21.721,32625.0
2007-07-06 15:05:00,39.58,39.65,39.58,39.64,38250.0,21.721,21.7594,21.721,21.7539,38250.0
2007-07-06 15:10:00,39.64,39.64,39.56,39.6,55800.0,21.7539,21.7539,21.71,21.7319,55800.0
2007-07-06 15:15:00,39.6,39.64,39.6,39.63,30600.0,21.7319,21.7539,21.7319,21.7484,30600.0
2007-07-06 15:20:00,39.63,39.65,39.59,39.62,65925.0,21.7484,21.7594,21.7265,21.7429,65925.0
2007-07-06 15:25:00,39.62,39.64,39.6,39.6,42975.0,21.7429,21.7539,21.7319,21.7319,42975.0
2007-07-06 15:30:00,39.6,39.66,39.56,39.56,71325.0,21.7319,21.7649,21.71,21.71,71325.0
2007-07-06 15:35:00,39.56,39.59,39.53,39.55,57600.0,21.71,21.7265,21.6935,21.7045,57600.0
2007-07-06 15:40:00,39.55,39.55,39.49,39.5,28575.0,21.7045,21.7045,21.6716,21.6771,28575.0
2007-07-06 15:45:00,39.5,39.5,39.45,39.47,66600.0,21.6771,21.6771,21.6496,21.6606,66600.0
2007-07-06 15:50:00,39.47,39.51,39.43,39.44,96975.0,21.6606,21.6825,21.6386,21.6441,96975.0
2007-07-06 15:55:00,39.44,39.48,39.38,39.47,235800.0,21.6441,21.6661,21.6112,21.6606,235800.0
2007-07-09 09:30:00,40.69,42.13,40.59,42.09,620100.0,22.3301,23.1204,22.2752,23.0984,620100.0
2007-07-09 09:35:00,42.09,42.22,41.53,41.54,270000.0,23.0984,23.1698,22.7911,22.7966,270000.0
2007-07-09 09:40:00,41.54,41.68,41.39,41.48,212850.0,22.7966,22.8734,22.7143,22.7637,212850.0
2007-07-09 09:45:00,41.48,41.48,41.23,41.23,175725.0,22.7637,22.7637,22.6265,22.6265,175725.0
2007-07-09 09:50:00,41.23,41.3,41.14,41.24,103950.0,22.6265,22.6649,22.5771,22.6319,103950.0
2007-07-09 09:55:00,41.24,41.28,41.09,41.28,83700.0,22.6319,22.6539,22.5496,22.6539,83700.0
2007-07-09 10:00:00,41.29,41.53,41.28,41.43,111150.0,22.6594,22.7911,22.6539,22.7362,111150.0
2007-07-09 10:05:00,41.43,41.66,41.43,41.62,87750.0,22.7362,22.8624,22.7362,22.8405,87750.0
2007-07-09 10:10:00,41.63,41.66,41.43,41.49,102150.0,22.846,22.8624,22.7362,22.7691,102150.0
2007-07-09 10:15:00,41.49,41.63,41.43,41.61,61875.0,22.7691,22.846,22.7362,22.835,61875.0
2007-07-09 10:20:00,41.61,41.71,41.59,41.63,99000.0,22.835,22.8899,22.824,22.846,99000.0
2007-07-09 10:25:00,41.62,41.64,41.44,41.47,69300.0,22.8405,22.8515,22.7417,22.7582,69300.0
2007-07-09 10:30:00,41.45,41.47,41.36,41.41,81675.0,22.7472,22.7582,22.6978,22.7252,81675.0
2007-07-09 10:35:00,41.41,41.41,41.16,41.16,120825.0,22.7252,22.7252,22.588,22.588,120825.0
2007-07-09 10:40:00,41.17,41.17,40.9,40.95,124875.0,22.5935,22.5935,22.4454,22.4728,124875.0
2007-07-09 10:45:00,40.96,41.06,40.96,41.03,111150.0,22.4783,22.5332,22.4783,22.5167,111150.0
2007-07-09 10:50:00,41.02,41.18,41.02,41.18,99900.0,22.5112,22.599,22.5112,22.599,99900.0
2007-07-09 10:55:00,41.18,41.19,41.04,41.07,99000.0,22.599,22.6045,22.5222,22.5387,99000.0
2007-07-09 11:00:00,41.07,41.23,41.07,41.2,137250.0,22.5387,22.6265,22.5387,22.61,137250.0
2007-07-09 11:05:00,41.21,41.32,41.2,41.32,45450.0,22.6155,22.6759,22.61,22.6759,45450.0
2007-07-09 11:10:00,41.32,41.33,41.26,41.3,41175.0,22.6759,22.6813,22.6429,22.6649,41175.0
2007-07-09 11:15:00,41.3,41.32,41.26,41.32,40050.0,22.6649,22.6759,22.6429,22.6759,40050.0
2007-07-09 11:20:00,41.32,41.43,41.29,41.41,47925.0,22.6759,22.7362,22.6594,22.7252,47925.0
2007-07-09 11:25:00,41.42,41.48,41.4,41.47,45000.0,22.7307,22.7637,22.7198,22.7582,45000.0
2007-07-09 11:30:00,41.48,41.52,41.3,41.36,87750.0,22.7637,22.7856,22.6649,22.6978,87750.0
2007-07-09 11:35:00,41.36,41.44,41.32,41.4,28575.0,22.6978,22.7417,22.6759,22.7198,28575.0
2007-07-09 11:40:00,41.41,41.41,41.38,41.38,19800.0,22.7252,22.7252,22.7088,22.7088,19800.0
2007-07-09 11:45:00,41.38,41.41,41.33,41.41,35325.0,22.7088,22.7252,22.6813,22.7252,35325.0
2007-07-09 11:50:00,41.41,41.5,41.41,41.5,25650.0,22.7252,22.7746,22.7252,22.7746,25650.0
2007-07-09 11:55:00,41.51,41.51,41.46,41.46,33300.0,22.7801,22.7801,22.7527,22.7527,33300.0
2007-07-09 12:00:00,41.47,41.47,41.43,41.47,33300.0,22.7582,22.7582,22.7362,22.7582,33300.0
2007-07-09 12:05:00,41.47,41.59,41.47,41.59,111150.0,22.7582,22.824,22.7582,22.824,111150.0
2007-07-09 12:10:00,41.59,41.65,41.59,41.61,74475.0,22.824,22.857,22.824,22.835,74475.0
2007-07-09 12:15:00,41.61,41.62,41.59,41.6,60975.0,22.835,22.8405,22.824,22.8295,60975.0
2007-07-09 12:20:00,41.6,41.62,41.6,41.61,37350.0,22.8295,22.8405,22.8295,22.835,37350.0
2007-07-09 12:25:00,41.61,41.69,41.6,41.69,171000.0,22.835,22.8789,22.8295,22.8789,171000.0
2007-07-09 12:30:00,41.69,41.73,41.67,41.69,63225.0,22.8789,22.9009,22.8679,22.8789,63225.0
2007-07-09 12:35:00,41.69,41.69,41.65,41.65,37350.0,22.8789,22.8789,22.857,22.857,37350.0
2007-07-09 12:40:00,41.65,41.65,41.63,41.63,39375.0,22.857,22.857,22.846,22.846,39375.0
2007-07-09 12:45:00,41.64,41.64,41.58,41.61,39825.0,22.8515,22.8515,22.8185,22.835,39825.0
2007-07-09 12:50:00,41.61,41.69,41.61,41.65,50175.0,22.835,22.8789,22.835,22.857,50175.0
2007-07-09 12:55:00,41.64,41.66,41.64,41.64,27450.0,22.8515,22.8624,22.8515,22.8515,27450.0
2007-07-09 13:00:00,41.64,41.65,41.62,41.64,36900.0,22.8515,22.857,22.8405,22.8515,36900.0
2007-07-09 13:05:00,41.65,41.65,41.63,41.64,23400.0,22.857,22.857,22.846,22.8515,23400.0
2007-07-09 13:10:00,41.64,41.7,41.64,41.66,48150.0,22.8515,22.8844,22.8515,22.8624,48150.0
2007-07-09 13:15:00,41.68,41.69,41.66,41.68,32400.0,22.8734,22.8789,22.8624,22.8734,32400.0
2007-07-09 13:20:00,41.68,41.69,41.62,41.66,27450.0,22.8734,22.8789,22.8405,22.8624,27450.0
2007-07-09 13:25:00,41.65,41.67,41.63,41.63,51075.0,22.857,22.8679,22.846,22.846,51075.0
2007-07-09 13:30:00,41.63,41.64,41.59,41.63,38250.0,22.846,22.8515,22.824,22.846,38250.0
2007-07-09 13:35:00,41.61,41.64,41.6,41.6,46125.0,22.835,22.8515,22.8295,22.8295,46125.0
2007-07-09 13:40:00,41.6,41.63,41.6,41.61,62325.0,22.8295,22.846,22.8295,22.835,62325.0
2007-07-09 13:45:00,41.62,41.64,41.61,41.64,26100.0,22.8405,22.8515,22.835,22.8515,26100.0
2007-07-09 13:50:00,41.64,41.69,41.62,41.65,76950.0,22.8515,22.8789,22.8405,22.857,76950.0
2007-07-09 13:55:00,41.65,41.66,41.64,41.65,32400.0,22.857,22.8624,22.8515,22.857,32400.0
2007-07-09 14:00:00,41.66,41.66,41.64,41.64,31725.0,22.8624,22.8624,22.8515,22.8515,31725.0
2007-07-09 14:05:00,41.64,41.65,41.63,41.64,44550.0,22.8515,22.857,22.846,22.8515,44550.0
2007-07-09 14:10:00,41.64,41.65,41.63,41.64,53550.0,22.8515,22.857,22.846,22.8515,53550.0
2007-07-09 14:15:00,41.64,41.64,41.6,41.61,62325.0,22.8515,22.8515,22.8295,22.835,62325.0
2007-07-09 14:20:00,41.62,41.62,41.58,41.58,41175.0,22.8405,22.8405,22.8185,22.8185,41175.0
2007-07-09 14:25:00,41.58,41.6,41.56,41.6,25425.0,22.8185,22.8295,22.8076,22.8295,25425.0
2007-07-09 14:30:00,41.61,41.62,41.59,41.61,35550.0,22.835,22.8405,22.824,22.835,35550.0
2007-07-09 14:35:00,41.61,41.64,41.59,41.62,69750.0,22.835,22.8515,22.824,22.8405,69750.0
2007-07-09 14:40:00,41.62,41.69,41.62,41.67,102150.0,22.8405,22.8789,22.8405,22.8679,102150.0
2007-07-09 14:45:00,41.67,41.68,41.64,41.66,106200.0,22.8679,22.8734,22.8515,22.8624,106200.0
2007-07-09 14:50:00,41.65,41.67,41.63,41.63,61875.0,22.857,22.8679,22.846,22.846,61875.0
2007-07-09 14:55:00,41.63,41.65,41.61,41.64,75375.0,22.846,22.857,22.835,22.8515,75375.0
2007-07-09 15:00:00,41.64,41.65,41.63,41.64,52650.0,22.8515,22.857,22.846,22.8515,52650.0
2007-07-09 15:05:00,41.64,41.64,41.61,41.61,63225.0,22.8515,22.8515,22.835,22.835,63225.0
2007-07-09 15:10:00,41.62,41.63,41.6,41.6,44775.0,22.8405,22.846,22.8295,22.8295,44775.0
2007-07-09 15:15:00,41.6,41.64,41.6,41.63,67950.0,22.8295,22.8515,22.8295,22.846,67950.0
2007-07-09 15:20:00,41.64,41.66,41.6,41.63,81675.0,22.8515,22.8624,22.8295,22.846,81675.0
2007-07-09 15:25:00,41.63,41.64,41.62,41.64,76725.0,22.846,22.8515,22.8405,22.8515,76725.0
2007-07-09 15:30:00,41.64,41.65,41.6,41.62,120150.0,22.8515,22.857,22.8295,22.8405,120150.0
2007-07-09 15:35:00,41.61,41.67,41.61,41.63,168750.0,22.835,22.8679,22.835,22.846,168750.0
2007-07-09 15:40:00,41.63,41.65,41.61,41.64,99900.0,22.846,22.857,22.835,22.8515,99900.0
2007-07-09 15:45:00,41.64,41.64,41.61,41.61,181575.0,22.8515,22.8515,22.835,22.835,181575.0
2007-07-09 15:50:00,41.61,41.64,41.6,41.62,160650.0,22.835,22.8515,22.8295,22.8405,160650.0
2007-07-09 15:55:00,41.61,41.62,41.53,41.53,209700.0,22.835,22.8405,22.7911,22.7911,209700.0
2007-07-10 09:30:00,40.96,41.33,40.96,41.28,138825.0,22.4783,22.6813,22.4783,22.6539,138825.0
2007-07-10 09:35:00,41.29,41.43,41.1,41.24,121950.0,22.6594,22.7362,22.5551,22.6319,121950.0
2007-07-10 09:40:00,41.17,41.27,41.17,41.21,60075.0,22.5935,22.6484,22.5935,22.6155,60075.0
2007-07-10 09:45:00,41.2,41.27,41.11,41.27,71550.0,22.61,22.6484,22.5606,22.6484,71550.0
2007-07-10 09:50:00,41.2,41.38,41.2,41.32,99675.0,22.61,22.7088,22.61,22.6759,99675.0
2007-07-10 09:55:00,41.32,41.38,41.1,41.33,52650.0,22.6759,22.7088,22.5551,22.6813,52650.0
2007-07-10 10:00:00,41.34,41.36,41.22,41.32,62100.0,22.6868,22.6978,22.621,22.6759,62100.0
2007-07-10 10:05:00,41.33,41.38,41.27,41.3,61875.0,22.6813,22.7088,22.6484,22.6649,61875.0
2007-07-10 10:10:00,41.3,41.36,41.27,41.3,59625.0,22.6649,22.6978,22.6484,22.6649,59625.0
2007-07-10 10:15:00,41.3,41.36,41.18,41.36,54450.0,22.6649,22.6978,22.599,22.6978,54450.0
2007-07-10 10:20:00,41.16,41.36,41.04,41.08,71100.0,22.588,22.6978,22.5222,22.5441,71100.0
2007-07-10 10:25:00,41.1,41.34,40.94,41.05,75150.0,22.5551,22.6868,22.4673,22.5277,75150.0
2007-07-10 10:30:00,41.08,41.27,41.06,41.11,49500.0,22.5441,22.6484,22.5332,22.5606,49500.0
2007-07-10 10:35:00,41.1,41.16,41.0,41.12,33975.0,22.5551,22.588,22.5002,22.5661,33975.0
2007-07-10 10:40:00,41.14,41.19,41.09,41.14,47475.0,22.5771,22.6045,22.5496,22.5771,47475.0
2007-07-10 10:45:00,41.12,41.18,41.07,41.11,31050.0,22.5661,22.599,22.5387,22.5606,31050.0
2007-07-10 10:50:00,41.12,41.25,41.1,41.24,28350.0,22.5661,22.6374,22.5551,22.6319,28350.0
2007-07-10 10:55:00,41.24,41.24,41.12,41.16,49050.0,22.6319,22.6319,22.5661,22.588,49050.0
2007-07-10 11:00:00,41.17,41.25,41.16,41.24,57150.0,22.5935,22.6374,22.588,22.6319,57150.0
2007-07-10 11:05:00,41.23,41.3,41.22,41.26,44550.0,22.6265,22.6649,22.621,22.6429,44550.0
2007-07-10 11:10:00,41.27,41.33,41.23,41.32,58275.0,22.6484,22.6813,22.6265,22.6759,58275.0
2007-07-10 11:15:00,41.3,41.38,41.29,41.32,47025.0,22.6649,22.7088,22.6594,22.6759,47025.0
2007-07-10 11:20:00,41.33,41.37,41.28,41.32,66375.0,22.6813,22.7033,22.6539,22.6759,66375.0
2007-07-10 11:25:00,41.3,41.34,41.21,41.24,41400.0,22.6649,22.6868,22.6155,22.6319,41400.0
2007-07-10 11:30:00,41.24,41.29,41.22,41.24,69525.0,22.6319,22.6594,22.621,22.6319,69525.0
2007-07-10 11:35:00,41.24,41.32,41.24,41.3,32400.0,22.6319,22.6759,22.6319,22.6649,32400.0
2007-07-10 11:40:00,41.3,41.35,41.28,41.32,141975.0,22.6649,22.6923,22.6539,22.6759,141975.0
2007-07-10 11:45:00,41.32,41.38,41.25,41.25,53100.0,22.6759,22.7088,22.6374,22.6374,53100.0
2007-07-10 11:50:00,41.3,41.34,41.24,41.34,31950.0,22.6649,22.6868,22.6319,22.6868,31950.0
2007-07-10 11:55:00,41.34,41.47,41.31,41.37,110475.0,22.6868,22.7582,22.6704,22.7033,110475.0
2007-07-10 12:00:00,41.37,41.44,41.37,41.43,36900.0,22.7033,22.7417,22.7033,22.7362,36900.0
2007-07-10 12:05:00,41.44,41.46,41.39,41.39,31275.0,22.7417,22.7527,22.7143,22.7143,31275.0
2007-07-10 12:10:00,41.42,41.42,41.28,41.28,38250.0,22.7307,22.7307,22.6539,22.6539,38250.0
2007-07-10 12:15:00,41.28,41.32,41.27,41.3,21600.0,22.6539,22.6759,22.6484,22.6649,21600.0
2007-07-10 12:20:00,41.3,41.44,41.3,41.37,41400.0,22.6649,22.7417,22.6649,22.7033,41400.0
2007-07-10 12:25:00,41.37,41.4,41.3,41.3,36225.0,22.7033,22.7198,22.6649,22.6649,36225.0
2007-07-10 12:30:00,41.37,41.37,41.23,41.24,41850.0,22.7033,22.7033,22.6265,22.6319,41850.0
2007-07-10 12:35:00,41.24,41.33,41.22,41.33,77400.0,22.6319,22.6813,22.621,22.6813,77400.0
2007-07-10 12:40:00,41.29,41.33,41.21,41.24,22950.0,22.6594,22.6813,22.6155,22.6319,22950.0
2007-07-10 12:45:00,41.24,41.28,41.16,41.18,24525.0,22.6319,22.6539,22.588,22.599,24525.0
2007-07-10 12:50:00,41.24,41.24,41.16,41.19,22500.0,22.6319,22.6319,22.588,22.6045,22500.0
2007-07-10 12:55:00,41.19,41.25,41.19,41.21,21825.0,22.6045,22.6374,22.6045,22.6155,21825.0
2007-07-10 13:00:00,41.2,41.31,41.2,41.23,33975.0,22.61,22.6704,22.61,22.6265,33975.0
2007-07-10 13:05:00,41.24,41.29,41.19,41.28,32175.0,22.6319,22.6594,22.6045,22.6539,32175.0
2007-07-10 13:10:00,41.25,41.39,41.25,41.32,50400.0,22.6374,22.7143,22.6374,22.6759,50400.0
2007-07-10 13:15:00,41.32,41.33,41.22,41.24,23400.0,22.6759,22.6813,22.621,22.6319,23400.0
2007-07-10 13:20:00,41.3,41.3,41.17,41.28,36450.0,22.6649,22.6649,22.5935,22.6539,36450.0
2007-07-10 13:25:00,41.24,41.3,41.23,41.28,46125.0,22.6319,22.6649,22.6265,22.6539,46125.0
2007-07-10 13:30:00,41.24,41.31,41.24,41.31,44550.0,22.6319,22.6704,22.6319,22.6704,44550.0
2007-07-10 13:35:00,41.31,41.33,41.19,41.24,64350.0,22.6704,22.6813,22.6045,22.6319,64350.0
2007-07-10 13:40:00,41.24,41.27,41.18,41.23,25650.0,22.6319,22.6484,22.599,22.6265,25650.0
2007-07-10 13:45:00,41.21,41.21,41.0,41.01,96075.0,22.6155,22.6155,22.5002,22.5057,96075.0
2007-07-10 13:50:00,41.12,41.12,40.96,41.0,52650.0,22.5661,22.5661,22.4783,22.5002,52650.0
2007-07-10 13:55:00,41.01,41.06,40.97,41.01,33525.0,22.5057,22.5332,22.4838,22.5057,33525.0
2007-07-10 14:00:00,41.0,41.04,40.89,40.96,38925.0,22.5002,22.5222,22.4399,22.4783,38925.0
2007-07-10 14:05:00,40.97,41.0,40.91,40.98,42075.0,22.4838,22.5002,22.4508,22.4893,42075.0
2007-07-10 14:10:00,40.96,41.0,40.94,40.96,67725.0,22.4783,22.5002,22.4673,22.4783,67725.0
2007-07-10 14:15:00,40.96,41.07,40.96,41.05,50625.0,22.4783,22.5387,22.4783,22.5277,50625.0
2007-07-10 14:20:00,40.98,41.07,40.98,41.04,42750.0,22.4893,22.5387,22.4893,22.5222,42750.0
2007-07-10 14:25:00,41.04,41.04,40.97,41.0,32175.0,22.5222,22.5222,22.4838,22.5002,32175.0
2007-07-10 14:30:00,41.02,41.02,40.96,41.0,41850.0,22.5112,22.5112,22.4783,22.5002,41850.0
2007-07-10 14:35:00,41.0,41.0,40.91,40.94,48825.0,22.5002,22.5002,22.4508,22.4673,48825.0
2007-07-10 14:40:00,40.99,40.99,40.92,40.93,30600.0,22.4948,22.4948,22.4563,22.4618,30600.0
2007-07-10 14:45:00,40.93,40.97,40.89,40.91,86175.0,22.4618,22.4838,22.4399,22.4508,86175.0
2007-07-10 14:50:00,40.93,40.96,40.91,40.96,20475.0,22.4618,22.4783,22.4508,22.4783,20475.0
2007-07-10 14:55:00,40.95,40.96,40.87,40.91,45450.0,22.4728,22.4783,22.4289,22.4508,45450.0
2007-07-10 15:00:00,40.89,40.95,40.85,40.86,86625.0,22.4399,22.4728,22.4179,22.4234,86625.0
2007-07-10 15:05:00,40.84,40.88,40.76,40.77,126900.0,22.4124,22.4344,22.3685,22.374,126900.0
2007-07-10 15:10:00,40.86,40.86,40.73,40.79,41850.0,22.4234,22.4234,22.3521,22.385,41850.0
2007-07-10 15:15:00,40.79,40.86,40.73,40.81,40500.0,22.385,22.4234,22.3521,22.396,40500.0
2007-07-10 15:20:00,40.79,40.88,40.77,40.82,35325.0,22.385,22.4344,22.374,22.4015,35325.0
2007-07-10 15:25:00,40.84,40.85,40.79,40.85,38250.0,22.4124,22.4179,22.385,22.4179,38250.0
2007-07-10 15:30:00,40.82,40.85,40.73,40.76,40950.0,22.4015,22.4179,22.3521,22.3685,40950.0
2007-07-10 15:35:00,40.74,40.78,40.69,40.73,52425.0,22.3576,22.3795,22.3301,22.3521,52425.0
2007-07-10 15:40:00,40.75,40.75,40.67,40.69,59850.0,22.363,22.363,22.3191,22.3301,59850.0
2007-07-10 15:45:00,40.68,40.76,40.67,40.73,74025.0,22.3246,22.3685,22.3191,22.3521,74025.0
2007-07-10 15:50:00,40.74,40.77,40.7,40.72,121950.0,22.3576,22.374,22.3356,22.3466,121950.0
2007-07-10 15:55:00,40.72,40.76,40.7,40.76,126450.0,22.3466,22.3685,22.3356,22.3685,126450.0
2007-07-11 09:30:00,40.59,40.77,40.42,40.68,233100.0,22.2752,22.374,22.1819,22.3246,233100.0
2007-07-11 09:35:00,40.68,40.72,40.54,40.55,46800.0,22.3246,22.3466,22.2478,22.2533,46800.0
2007-07-11 09:40:00,40.55,40.57,40.35,40.38,139050.0,22.2533,22.2643,22.1435,22.16,139050.0
2007-07-11 09:45:00,40.37,40.6,40.33,40.41,133650.0,22.1545,22.2807,22.1326,22.1765,133650.0
2007-07-11 09:50:00,40.41,40.42,40.35,40.35,47925.0,22.1765,22.1819,22.1435,22.1435,47925.0
2007-07-11 09:55:00,40.36,40.36,40.24,40.32,59400.0,22.149,22.149,22.0832,22.1271,59400.0
2007-07-11 10:00:00,40.32,40.37,40.28,40.36,64575.0,22.1271,22.1545,22.1051,22.149,64575.0
2007-07-11 10:05:00,40.37,40.48,40.36,40.45,62325.0,22.1545,22.2149,22.149,22.1984,62325.0
2007-07-11 10:10:00,40.49,40.49,40.42,40.48,30600.0,22.2204,22.2204,22.1819,22.2149,30600.0
2007-07-11 10:15:00,40.48,40.55,40.16,40.18,213975.0,22.2149,22.2533,22.0393,22.0502,213975.0
2007-07-11 10:20:00,40.21,40.35,40.18,40.35,51975.0,22.0667,22.1435,22.0502,22.1435,51975.0
2007-07-11 10:25:00,40.32,40.32,40.22,40.3,30150.0,22.1271,22.1271,22.0722,22.1161,30150.0
2007-07-11 10:30:00,40.3,40.39,40.29,40.37,35100.0,22.1161,22.1655,22.1106,22.1545,35100.0
2007-07-11 10:35:00,40.38,40.52,40.38,40.44,128025.0,22.16,22.2368,22.16,22.1929,128025.0
2007-07-11 10:40:00,40.45,40.49,40.4,40.44,42750.0,22.1984,22.2204,22.171,22.1929,42750.0
2007-07-11 10:45:00,40.45,40.48,40.41,40.44,24300.0,22.1984,22.2149,22.1765,22.1929,24300.0
2007-07-11 10:50:00,40.46,40.48,40.44,40.46,40050.0,22.2039,22.2149,22.1929,22.2039,40050.0
2007-07-11 10:55:00,40.46,40.5,40.46,40.47,31500.0,22.2039,22.2258,22.2039,22.2094,31500.0
2007-07-11 11:00:00,40.49,40.52,40.46,40.46,36900.0,22.2204,22.2368,22.2039,22.2039,36900.0
2007-07-11 11:05:00,40.47,40.47,40.41,40.41,21150.0,22.2094,22.2094,22.1765,22.1765,21150.0
2007-07-11 11:10:00,40.4,40.43,40.39,40.42,20700.0,22.171,22.1874,22.1655,22.1819,20700.0
2007-07-11 11:15:00,40.4,40.51,40.4,40.5,11250.0,22.171,22.2313,22.171,22.2258,11250.0
2007-07-11 11:20:00,40.5,40.57,40.5,40.56,20250.0,22.2258,22.2643,22.2258,22.2588,20250.0
2007-07-11 11:25:00,40.56,40.61,40.54,40.56,32175.0,22.2588,22.2862,22.2478,22.2588,32175.0
2007-07-11 11:30:00,40.56,40.57,40.52,40.52,36450.0,22.2588,22.2643,22.2368,22.2368,36450.0
2007-07-11 11:35:00,40.56,40.75,40.56,40.73,42075.0,22.2588,22.363,22.2588,22.3521,42075.0
2007-07-11 11:40:00,40.73,40.75,40.65,40.65,53775.0,22.3521,22.363,22.3082,22.3082,53775.0
2007-07-11 11:45:00,40.65,40.69,40.64,40.69,54675.0,22.3082,22.3301,22.3027,22.3301,54675.0
2007-07-11 11:50:00,40.7,40.7,40.58,40.62,42300.0,22.3356,22.3356,22.2697,22.2917,42300.0
2007-07-11 11:55:00,40.62,40.71,40.62,40.69,57150.0,22.2917,22.3411,22.2917,22.3301,57150.0
2007-07-11 12:00:00,40.7,40.76,40.67,40.76,56700.0,22.3356,22.3685,22.3191,22.3685,56700.0
2007-07-11 12:05:00,40.75,40.78,40.7,40.74,28125.0,22.363,22.3795,22.3356,22.3576,28125.0
2007-07-11 12:10:00,40.75,40.83,40.73,40.73,39825.0,22.363,22.4069,22.3521,22.3521,39825.0
2007-07-11 12:15:00,40.73,40.76,40.65,40.67,36675.0,22.3521,22.3685,22.3082,22.3191,36675.0
2007-07-11 12:20:00,40.67,40.71,40.63,40.71,12600.0,22.3191,22.3411,22.2972,22.3411,12600.0
2007-07-11 12:25:00,40.7,40.75,40.64,40.68,17325.0,22.3356,22.363,22.3027,22.3246,17325.0
2007-07-11 12:30:00,40.68,40.68,40.61,40.61,10125.0,22.3246,22.3246,22.2862,22.2862,10125.0
2007-07-11 12:35:00,40.62,40.67,40.62,40.67,7200.0,22.2917,22.3191,22.2917,22.3191,7200.0
2007-07-11 12:40:00,40.68,40.7,40.65,40.65,15750.0,22.3246,22.3356,22.3082,22.3082,15750.0
2007-07-11 12:45:00,40.66,40.7,40.65,40.67,30150.0,22.3137,22.3356,22.3082,22.3191,30150.0
2007-07-11 12:50:00,40.68,40.68,40.64,40.64,16875.0,22.3246,22.3246,22.3027,22.3027,16875.0
2007-07-11 12:55:00,40.64,40.7,40.64,40.68,11925.0,22.3027,22.3356,22.3027,22.3246,11925.0
2007-07-11 13:00:00,40.68,40.76,40.68,40.75,23175.0,22.3246,22.3685,22.3246,22.363,23175.0
2007-07-11 13:05:00,40.76,40.76,40.65,40.68,33750.0,22.3685,22.3685,22.3082,22.3246,33750.0
2007-07-11 13:10:00,40.69,40.7,40.6,40.65,23175.0,22.3301,22.3356,22.2807,22.3082,23175.0
2007-07-11 13:15:00,40.64,40.64,40.61,40.64,168525.0,22.3027,22.3027,22.2862,22.3027,168525.0
2007-07-11 13:20:00,40.62,40.62,40.56,40.56,14400.0,22.2917,22.2917,22.2588,22.2588,14400.0
2007-07-11 13:25:00,40.56,40.59,40.55,40.59,14625.0,22.2588,22.2752,22.2533,22.2752,14625.0
2007-07-11 13:30:00,40.59,40.66,40.59,40.66,9450.0,22.2752,22.3137,22.2752,22.3137,9450.0
2007-07-11 13:35:00,40.64,40.68,40.59,40.66,27675.0,22.3027,22.3246,22.2752,22.3137,27675.0
2007-07-11 13:40:00,40.66,40.68,40.63,40.67,11250.0,22.3137,22.3246,22.2972,22.3191,11250.0
2007-07-11 13:45:00,40.68,40.71,40.67,40.69,31950.0,22.3246,22.3411,22.3191,22.3301,31950.0
2007-07-11 13:50:00,40.7,40.73,40.66,40.66,21150.0,22.3356,22.3521,22.3137,22.3137,21150.0
2007-07-11 13:55:00,40.66,40.66,40.57,40.57,19125.0,22.3137,22.3137,22.2643,22.2643,19125.0
2007-07-11 14:00:00,40.56,40.63,40.54,40.58,28125.0,22.2588,22.2972,22.2478,22.2697,28125.0
2007-07-11 14:05:00,40.56,40.56,40.48,40.56,18900.0,22.2588,22.2588,22.2149,22.2588,18900.0
2007-07-11 14:10:00,40.54,40.6,40.51,40.58,18675.0,22.2478,22.2807,22.2313,22.2697,18675.0
2007-07-11 14:15:00,40.6,40.69,40.58,40.67,24075.0,22.2807,22.3301,22.2697,22.3191,24075.0
2007-07-11 14:20:00,40.68,40.68,40.64,40.66,14625.0,22.3246,22.3246,22.3027,22.3137,14625.0
2007-07-11 14:25:00,40.67,40.68,40.61,40.64,18675.0,22.3191,22.3246,22.2862,22.3027,18675.0
2007-07-11 14:30:00,40.63,40.66,40.52,40.56,30825.0,22.2972,22.3137,22.2368,22.2588,30825.0
2007-07-11 14:35:00,40.57,40.64,40.57,40.6,23400.0,22.2643,22.3027,22.2643,22.2807,23400.0
2007-07-11 14:40:00,40.61,40.61,40.48,40.53,21600.0,22.2862,22.2862,22.2149,22.2423,21600.0
2007-07-11 14:45:00,40.54,40.56,40.49,40.49,18225.0,22.2478,22.2588,22.2204,22.2204,18225.0
2007-07-11 14:50:00,40.49,40.52,40.36,40.4,47250.0,22.2204,22.2368,22.149,22.171,47250.0
2007-07-11 14:55:00,40.41,40.46,40.37,40.42,38025.0,22.1765,22.2039,22.1545,22.1819,38025.0
2007-07-11 15:00:00,40.42,40.47,40.4,40.43,16200.0,22.1819,22.2094,22.171,22.1874,16200.0
2007-07-11 15:05:00,40.44,40.53,40.44,40.52,43200.0,22.1929,22.2423,22.1929,22.2368,43200.0
2007-07-11 15:10:00,40.5,40.5,40.45,40.47,47925.0,22.2258,22.2258,22.1984,22.2094,47925.0
2007-07-11 15:15:00,40.48,40.52,40.44,40.51,37800.0,22.2149,22.2368,22.1929,22.2313,37800.0
2007-07-11 15:20:00,40.51,40.56,40.48,40.54,46800.0,22.2313,22.2588,22.2149,22.2478,46800.0
2007-07-11 15:25:00,40.53,40.61,40.53,40.6,39375.0,22.2423,22.2862,22.2423,22.2807,39375.0
2007-07-11 15:30:00,40.6,40.63,40.5,40.51,41850.0,22.2807,22.2972,22.2258,22.2313,41850.0
2007-07-11 15:35:00,40.51,40.53,40.46,40.49,49950.0,22.2313,22.2423,22.2039,22.2204,49950.0
2007-07-11 15:40:00,40.5,40.56,40.48,40.5,53550.0,22.2258,22.2588,22.2149,22.2258,53550.0
2007-07-11 15:45:00,40.48,40.53,40.48,40.52,32625.0,22.2149,22.2423,22.2149,22.2368,32625.0
2007-07-11 15:50:00,40.52,40.57,40.47,40.52,97425.0,22.2368,22.2643,22.2094,22.2368,97425.0
2007-07-11 15:55:00,40.52,40.64,40.5,40.59,153450.0,22.2368,22.3027,22.2258,22.2752,153450.0
2007-07-12 09:30:00,40.76,40.91,40.54,40.88,115875.0,22.3685,22.4508,22.2478,22.4344,115875.0
2007-07-12 09:35:00,40.88,41.01,40.81,40.88,107100.0,22.4344,22.5057,22.396,22.4344,107100.0
2007-07-12 09:40:00,40.94,41.17,40.85,40.98,87750.0,22.4673,22.5935,22.4179,22.4893,87750.0
2007-07-12 09:45:00,40.98,41.01,40.89,40.89,28125.0,22.4893,22.5057,22.4399,22.4399,28125.0
2007-07-12 09:50:00,40.92,40.96,40.74,40.77,61650.0,22.4563,22.4783,22.3576,22.374,61650.0
2007-07-12 09:55:00,40.77,40.89,40.77,40.87,23175.0,22.374,22.4399,22.374,22.4289,23175.0
2007-07-12 10:00:00,40.87,40.97,40.82,40.94,31500.0,22.4289,22.4838,22.4015,22.4673,31500.0
2007-07-12 10:05:00,40.94,40.96,40.91,40.92,69300.0,22.4673,22.4783,22.4508,22.4563,69300.0
2007-07-12 10:10:00,40.92,41.0,40.92,40.94,37125.0,22.4563,22.5002,22.4563,22.4673,37125.0
2007-07-12 10:15:00,40.95,40.98,40.93,40.93,29475.0,22.4728,22.4893,22.4618,22.4618,29475.0
2007-07-12 10:20:00,40.92,41.0,40.84,40.9,38475.0,22.4563,22.5002,22.4124,22.4454,38475.0
2007-07-12 10:25:00,40.91,40.98,40.9,40.93,32850.0,22.4508,22.4893,22.4454,22.4618,32850.0
2007-07-12 10:30:00,40.93,41.05,40.93,41.05,61425.0,22.4618,22.5277,22.4618,22.5277,61425.0
2007-07-12 10:35:00,41.05,41.07,40.93,40.96,25425.0,22.5277,22.5387,22.4618,22.4783,25425.0
2007-07-12 10:40:00,40.96,41.08,40.96,41.08,13950.0,22.4783,22.5441,22.4783,22.5441,13950.0
2007-07-12 10:45:00,41.08,41.13,40.99,41.08,29700.0,22.5441,22.5716,22.4948,22.5441,29700.0
2007-07-12 10:50:00,41.08,41.16,41.05,41.16,98550.0,22.5441,22.588,22.5277,22.588,98550.0
2007-07-12 10:55:00,41.16,41.21,41.06,41.12,85050.0,22.588,22.6155,22.5332,22.5661,85050.0
2007-07-12 11:00:00,41.12,41.2,41.09,41.12,54900.0,22.5661,22.61,22.5496,22.5661,54900.0
2007-07-12 11:05:00,41.16,41.24,41.16,41.21,47475.0,22.588,22.6319,22.588,22.6155,47475.0
2007-07-12 11:10:00,41.2,41.22,41.2,41.21,18450.0,22.61,22.621,22.61,22.6155,18450.0
2007-07-12 11:15:00,41.2,41.27,41.15,41.18,44325.0,22.61,22.6484,22.5826,22.599,44325.0
2007-07-12 11:20:00,41.19,41.24,41.16,41.17,33525.0,22.6045,22.6319,22.588,22.5935,33525.0
2007-07-12 11:25:00,41.17,41.25,41.16,41.18,29250.0,22.5935,22.6374,22.588,22.599,29250.0
2007-07-12 11:30:00,41.18,41.21,40.62,41.16,50850.0,22.599,22.6155,22.2917,22.588,50850.0
2007-07-12 11:35:00,41.17,41.24,41.11,41.23,25650.0,22.5935,22.6319,22.5606,22.6265,25650.0
2007-07-12 11:40:00,41.23,41.28,41.19,41.2,19800.0,22.6265,22.6539,22.6045,22.61,19800.0
2007-07-12 11:45:00,41.21,41.22,41.16,41.22,17775.0,22.6155,22.621,22.588,22.621,17775.0
2007-07-12 11:50:00,41.22,41.25,41.2,41.2,24075.0,22.621,22.6374,22.61,22.61,24075.0
2007-07-12 11:55:00,41.2,41.22,41.1,41.16,23625.0,22.61,22.621,22.5551,22.588,23625.0
2007-07-12 12:00:00,41.16,41.24,41.16,41.2,36225.0,22.588,22.6319,22.588,22.61,36225.0
2007-07-12 12:05:00,41.21,41.24,41.2,41.23,20475.0,22.6155,22.6319,22.61,22.6265,20475.0
2007-07-12 12:10:00,41.24,41.33,41.23,41.31,35550.0,22.6319,22.6813,22.6265,22.6704,35550.0
2007-07-12 12:15:00,41.31,41.33,41.19,41.22,30600.0,22.6704,22.6813,22.6045,22.621,30600.0
2007-07-12 12:20:00,41.21,41.27,41.17,41.26,18225.0,22.6155,22.6484,22.5935,22.6429,18225.0
2007-07-12 12:25:00,41.25,41.27,41.23,41.25,19350.0,22.6374,22.6484,22.6265,22.6374,19350.0
2007-07-12 12:30:00,41.26,41.28,41.21,41.28,13050.0,22.6429,22.6539,22.6155,22.6539,13050.0
2007-07-12 12:35:00,41.27,41.27,41.22,41.23,14175.0,22.6484,22.6484,22.621,22.6265,14175.0
2007-07-12 12:40:00,41.24,41.29,41.23,41.28,14400.0,22.6319,22.6594,22.6265,22.6539,14400.0
2007-07-12 12:45:00,41.28,41.36,41.28,41.32,88875.0,22.6539,22.6978,22.6539,22.6759,88875.0
2007-07-12 12:50:00,41.32,41.38,41.26,41.27,35100.0,22.6759,22.7088,22.6429,22.6484,35100.0
2007-07-12 12:55:00,41.27,41.29,41.24,41.28,9675.0,22.6484,22.6594,22.6319,22.6539,9675.0
2007-07-12 13:00:00,41.29,41.34,41.24,41.24,16200.0,22.6594,22.6868,22.6319,22.6319,16200.0
2007-07-12 13:05:00,41.27,41.27,41.18,41.23,43650.0,22.6484,22.6484,22.599,22.6265,43650.0
2007-07-12 13:10:00,41.24,41.26,41.22,41.24,9900.0,22.6319,22.6429,22.621,22.6319,9900.0
2007-07-12 13:15:00,41.25,41.28,41.17,41.17,22050.0,22.6374,22.6539,22.5935,22.5935,22050.0
2007-07-12 13:20:00,41.18,41.25,41.18,41.25,8325.0,22.599,22.6374,22.599,22.6374,8325.0
2007-07-12 13:25:00,41.24,41.32,41.24,41.29,27675.0,22.6319,22.6759,22.6319,22.6594,27675.0
2007-07-12 13:30:00,41.29,41.32,41.26,41.31,21825.0,22.6594,22.6759,22.6429,22.6704,21825.0
2007-07-12 13:35:00,41.29,41.29,41.25,41.28,18000.0,22.6594,22.6594,22.6374,22.6539,18000.0
2007-07-12 13:40:00,41.29,41.32,41.25,41.28,47925.0,22.6594,22.6759,22.6374,22.6539,47925.0
2007-07-12 13:45:00,41.28,41.31,41.24,41.31,16425.0,22.6539,22.6704,22.6319,22.6704,16425.0
2007-07-12 13:50:00,41.31,41.31,41.26,41.28,24075.0,22.6704,22.6704,22.6429,22.6539,24075.0
2007-07-12 13:55:00,41.28,41.3,41.28,41.29,19125.0,22.6539,22.6649,22.6539,22.6594,19125.0
2007-07-12 14:00:00,41.28,41.31,41.24,41.29,19575.0,22.6539,22.6704,22.6319,22.6594,19575.0
2007-07-12 14:05:00,41.28,41.3,41.23,41.27,26550.0,22.6539,22.6649,22.6265,22.6484,26550.0
2007-07-12 14:10:00,41.26,41.28,41.22,41.22,18450.0,22.6429,22.6539,22.621,22.621,18450.0
2007-07-12 14:15:00,41.21,41.23,41.15,41.23,25425.0,22.6155,22.6265,22.5826,22.6265,25425.0
2007-07-12 14:20:00,41.23,41.25,41.2,41.22,23400.0,22.6265,22.6374,22.61,22.621,23400.0
2007-07-12 14:25:00,41.22,41.32,41.22,41.29,50175.0,22.621,22.6759,22.621,22.6594,50175.0
2007-07-12 14:30:00,41.29,41.32,41.26,41.28,26775.0,22.6594,22.6759,22.6429,22.6539,26775.0
2007-07-12 14:35:00,41.28,41.3,41.24,41.25,67050.0,22.6539,22.6649,22.6319,22.6374,67050.0
2007-07-12 14:40:00,41.28,41.36,41.26,41.34,35550.0,22.6539,22.6978,22.6429,22.6868,35550.0
2007-07-12 14:45:00,41.35,41.36,41.28,41.3,82575.0,22.6923,22.6978,22.6539,22.6649,82575.0
2007-07-12 14:50:00,41.28,41.3,41.27,41.28,20700.0,22.6539,22.6649,22.6484,22.6539,20700.0
2007-07-12 14:55:00,41.28,41.32,41.27,41.29,52200.0,22.6539,22.6759,22.6484,22.6594,52200.0
2007-07-12 15:00:00,41.3,41.3,41.24,41.26,59400.0,22.6649,22.6649,22.6319,22.6429,59400.0
2007-07-12 15:05:00,41.26,41.35,41.25,41.35,36900.0,22.6429,22.6923,22.6374,22.6923,36900.0
2007-07-12 15:10:00,41.34,41.35,41.29,41.29,54000.0,22.6868,22.6923,22.6594,22.6594,54000.0
2007-07-12 15:15:00,41.29,41.3,41.24,41.24,55125.0,22.6594,22.6649,22.6319,22.6319,55125.0
2007-07-12 15:20:00,41.24,41.29,41.24,41.28,49275.0,22.6319,22.6594,22.6319,22.6539,49275.0
2007-07-12 15:25:00,41.28,41.34,41.25,41.33,101700.0,22.6539,22.6868,22.6374,22.6813,101700.0
2007-07-12 15:30:00,41.33,41.4,41.32,41.33,134325.0,22.6813,22.7198,22.6759,22.6813,134325.0
2007-07-12 15:35:00,41.34,41.41,41.32,41.36,100800.0,22.6868,22.7252,22.6759,22.6978,100800.0
2007-07-12 15:40:00,41.36,41.41,41.32,41.34,130500.0,22.6978,22.7252,22.6759,22.6868,130500.0
2007-07-12 15:45:00,41.34,41.36,41.31,41.34,139275.0,22.6868,22.6978,22.6704,22.6868,139275.0
2007-07-12 15:50:00,41.35,41.43,41.32,41.34,225225.0,22.6923,22.7362,22.6759,22.6868,225225.0
2007-07-12 15:55:00,41.35,41.44,41.32,41.44,235125.0,22.6923,22.7417,22.6759,22.7417,235125.0
2007-07-13 09:30:00,41.13,41.33,41.1,41.12,80100.0,22.5716,22.6813,22.5551,22.5661,80100.0
2007-07-13 09:35:00,41.12,41.12,41.0,41.01,61200.0,22.5661,22.5661,22.5002,22.5057,61200.0
2007-07-13 09:40:00,41.0,41.22,41.0,41.2,64350.0,22.5002,22.621,22.5002,22.61,64350.0
2007-07-13 09:45:00,41.2,41.28,41.18,41.18,69075.0,22.61,22.6539,22.599,22.599,69075.0
2007-07-13 09:50:00,41.18,41.22,41.0,41.01,37800.0,22.599,22.621,22.5002,22.5057,37800.0
2007-07-13 09:55:00,41.02,41.06,40.92,40.99,52425.0,22.5112,22.5332,22.4563,22.4948,52425.0
2007-07-13 10:00:00,41.0,41.13,40.98,41.02,40950.0,22.5002,22.5716,22.4893,22.5112,40950.0
2007-07-13 10:05:00,41.01,41.05,40.84,40.86,40500.0,22.5057,22.5277,22.4124,22.4234,40500.0
2007-07-13 10:10:00,40.88,40.93,40.8,40.81,68175.0,22.4344,22.4618,22.3905,22.396,68175.0
2007-07-13 10:15:00,40.82,40.88,40.8,40.81,44325.0,22.4015,22.4344,22.3905,22.396,44325.0
2007-07-13 10:20:00,40.82,40.89,40.81,40.89,28350.0,22.4015,22.4399,22.396,22.4399,28350.0
2007-07-13 10:25:00,40.9,40.96,40.82,40.87,69975.0,22.4454,22.4783,22.4015,22.4289,69975.0
2007-07-13 10:30:00,40.85,40.97,40.84,40.95,65700.0,22.4179,22.4838,22.4124,22.4728,65700.0
2007-07-13 10:35:00,40.96,41.01,40.95,40.97,61425.0,22.4783,22.5057,22.4728,22.4838,61425.0
2007-07-13 10:40:00,40.98,41.02,40.92,41.0,65475.0,22.4893,22.5112,22.4563,22.5002,65475.0
2007-07-13 10:45:00,40.99,41.08,40.96,41.03,39375.0,22.4948,22.5441,22.4783,22.5167,39375.0
2007-07-13 10:50:00,41.04,41.14,41.04,41.14,40050.0,22.5222,22.5771,22.5222,22.5771,40050.0
2007-07-13 10:55:00,41.14,41.2,41.09,41.17,45000.0,22.5771,22.61,22.5496,22.5935,45000.0
2007-07-13 11:00:00,41.16,41.16,41.08,41.12,30825.0,22.588,22.588,22.5441,22.5661,30825.0
2007-07-13 11:05:00,41.12,41.13,41.09,41.1,12150.0,22.5661,22.5716,22.5496,22.5551,12150.0
2007-07-13 11:10:00,41.1,41.11,41.04,41.05,22950.0,22.5551,22.5606,22.5222,22.5277,22950.0
2007-07-13 11:15:00,41.04,41.09,41.04,41.05,16200.0,22.5222,22.5496,22.5222,22.5277,16200.0
2007-07-13 11:20:00,41.06,41.11,41.05,41.09,19575.0,22.5332,22.5606,22.5277,22.5496,19575.0
2007-07-13 11:25:00,41.08,41.1,41.07,41.07,23175.0,22.5441,22.5551,22.5387,22.5387,23175.0
2007-07-13 11:30:00,41.07,41.07,40.99,41.03,19575.0,22.5387,22.5387,22.4948,22.5167,19575.0
2007-07-13 11:35:00,41.03,41.07,41.03,41.04,22950.0,22.5167,22.5387,22.5167,22.5222,22950.0
2007-07-13 11:40:00,41.03,41.07,40.97,40.99,25875.0,22.5167,22.5387,22.4838,22.4948,25875.0
2007-07-13 11:45:00,41.0,41.02,40.94,40.96,39375.0,22.5002,22.5112,22.4673,22.4783,39375.0
2007-07-13 11:50:00,40.96,40.98,40.92,40.93,51750.0,22.4783,22.4893,22.4563,22.4618,51750.0
2007-07-13 11:55:00,40.93,40.94,40.81,40.83,59625.0,22.4618,22.4673,22.396,22.4069,59625.0
2007-07-13 12:00:00,40.83,40.92,40.83,40.91,52875.0,22.4069,22.4563,22.4069,22.4508,52875.0
2007-07-13 12:05:00,40.91,40.95,40.9,40.93,28125.0,22.4508,22.4728,22.4454,22.4618,28125.0
2007-07-13 12:10:00,40.95,41.0,40.94,41.0,12150.0,22.4728,22.5002,22.4673,22.5002,12150.0
2007-07-13 12:15:00,41.0,41.06,41.0,41.05,16650.0,22.5002,22.5332,22.5002,22.5277,16650.0
2007-07-13 12:20:00,41.05,41.08,41.03,41.06,22950.0,22.5277,22.5441,22.5167,22.5332,22950.0
2007-07-13 12:25:00,41.06,41.12,41.05,41.12,27900.0,22.5332,22.5661,22.5277,22.5661,27900.0
2007-07-13 12:30:00,41.12,41.12,41.1,41.1,8775.0,22.5661,22.5661,22.5551,22.5551,8775.0
2007-07-13 12:35:00,41.1,41.13,41.06,41.13,24300.0,22.5551,22.5716,22.5332,22.5716,24300.0
2007-07-13 12:40:00,41.14,41.17,41.13,41.16,18675.0,22.5771,22.5935,22.5716,22.588,18675.0
2007-07-13 12:45:00,41.16,41.16,41.14,41.14,9225.0,22.588,22.588,22.5771,22.5771,9225.0
2007-07-13 12:50:00,41.15,41.16,41.12,41.16,19125.0,22.5826,22.588,22.5661,22.588,19125.0
2007-07-13 12:55:00,41.16,41.2,41.15,41.17,18675.0,22.588,22.61,22.5826,22.5935,18675.0
2007-07-13 13:00:00,41.18,41.22,41.17,41.2,20925.0,22.599,22.621,22.5935,22.61,20925.0
2007-07-13 13:05:00,41.2,41.2,41.15,41.17,16650.0,22.61,22.61,22.5826,22.5935,16650.0
2007-07-13 13:10:00,41.17,41.19,41.17,41.17,9450.0,22.5935,22.6045,22.5935,22.5935,9450.0
2007-07-13 13:15:00,41.18,41.21,41.18,41.2,18675.0,22.599,22.6155,22.599,22.61,18675.0
2007-07-13 13:20:00,41.2,41.25,41.2,41.24,10350.0,22.61,22.6374,22.61,22.6319,10350.0
2007-07-13 13:25:00,41.25,41.26,41.24,41.24,9000.0,22.6374,22.6429,22.6319,22.6319,9000.0
2007-07-13 13:30:00,41.24,41.33,41.24,41.33,23850.0,22.6319,22.6813,22.6319,22.6813,23850.0
2007-07-13 13:35:00,41.33,41.33,41.31,41.31,21600.0,22.6813,22.6813,22.6704,22.6704,21600.0
2007-07-13 13:40:00,41.31,41.31,41.25,41.29,15525.0,22.6704,22.6704,22.6374,22.6594,15525.0
2007-07-13 13:45:00,41.29,41.33,41.29,41.32,22950.0,22.6594,22.6813,22.6594,22.6759,22950.0
2007-07-13 13:50:00,41.32,41.32,41.26,41.28,26775.0,22.6759,22.6759,22.6429,22.6539,26775.0
2007-07-13 13:55:00,41.28,41.33,41.27,41.33,10125.0,22.6539,22.6813,22.6484,22.6813,10125.0
2007-07-13 14:00:00,41.33,41.38,41.33,41.38,17550.0,22.6813,22.7088,22.6813,22.7088,17550.0
2007-07-13 14:05:00,41.38,41.42,41.37,41.41,29700.0,22.7088,22.7307,22.7033,22.7252,29700.0
2007-07-13 14:10:00,41.41,41.45,41.4,41.44,33750.0,22.7252,22.7472,22.7198,22.7417,33750.0
2007-07-13 14:15:00,41.44,41.45,41.4,41.45,29250.0,22.7417,22.7472,22.7198,22.7472,29250.0
2007-07-13 14:20:00,41.45,41.47,41.45,41.47,18225.0,22.7472,22.7582,22.7472,22.7582,18225.0
2007-07-13 14:25:00,41.47,41.47,41.37,41.4,24525.0,22.7582,22.7582,22.7033,22.7198,24525.0
2007-07-13 14:30:00,41.4,41.44,41.35,41.42,34425.0,22.7198,22.7417,22.6923,22.7307,34425.0
2007-07-13 14:35:00,41.44,41.5,41.44,41.44,24300.0,22.7417,22.7746,22.7417,22.7417,24300.0
2007-07-13 14:40:00,41.46,41.54,41.45,41.52,16650.0,22.7527,22.7966,22.7472,22.7856,16650.0
2007-07-13 14:45:00,41.53,41.55,41.5,41.52,27225.0,22.7911,22.8021,22.7746,22.7856,27225.0
2007-07-13 14:50:00,41.52,41.61,41.52,41.56,41400.0,22.7856,22.835,22.7856,22.8076,41400.0
2007-07-13 14:55:00,41.56,41.6,41.52,41.6,26325.0,22.8076,22.8295,22.7856,22.8295,26325.0
2007-07-13 15:00:00,41.6,41.6,41.51,41.51,37800.0,22.8295,22.8295,22.7801,22.7801,37800.0
2007-07-13 15:05:00,41.51,41.51,41.48,41.49,14850.0,22.7801,22.7801,22.7637,22.7691,14850.0
2007-07-13 15:10:00,41.49,41.49,41.41,41.47,31500.0,22.7691,22.7691,22.7252,22.7582,31500.0
2007-07-13 15:15:00,41.47,41.48,41.43,41.44,28800.0,22.7582,22.7637,22.7362,22.7417,28800.0
2007-07-13 15:20:00,41.44,41.48,41.44,41.48,43875.0,22.7417,22.7637,22.7417,22.7637,43875.0
2007-07-13 15:25:00,41.48,41.61,41.48,41.6,53325.0,22.7637,22.835,22.7637,22.8295,53325.0
2007-07-13 15:30:00,41.6,41.62,41.53,41.54,42075.0,22.8295,22.8405,22.7911,22.7966,42075.0
2007-07-13 15:35:00,41.55,41.59,41.54,41.58,38700.0,22.8021,22.824,22.7966,22.8185,38700.0
2007-07-13 15:40:00,41.59,41.63,41.56,41.61,53775.0,22.824,22.846,22.8076,22.835,53775.0
2007-07-13 15:45:00,41.6,41.6,41.5,41.55,68400.0,22.8295,22.8295,22.7746,22.8021,68400.0
2007-07-13 15:50:00,41.55,41.68,41.55,41.64,146925.0,22.8021,22.8734,22.8021,22.8515,146925.0
2007-07-13 15:55:00,41.64,41.68,41.61,41.68,162225.0,22.8515,22.8734,22.835,22.8734,162225.0
2007-07-16 09:30:00,41.81,42.22,41.78,41.91,117900.0,22.9448,23.1698,22.9283,22.9996,117900.0
2007-07-16 09:35:00,41.9,42.12,41.84,42.12,114525.0,22.9941,23.1149,22.9612,23.1149,114525.0
2007-07-16 09:40:00,42.12,42.31,42.08,42.28,104175.0,23.1149,23.2192,23.0929,23.2027,104175.0
2007-07-16 09:45:00,42.28,42.28,42.1,42.16,93600.0,23.2027,23.2027,23.1039,23.1368,93600.0
2007-07-16 09:50:00,42.16,42.22,41.94,41.97,231750.0,23.1368,23.1698,23.0161,23.0326,231750.0
2007-07-16 09:55:00,41.97,42.13,41.94,41.97,38925.0,23.0326,23.1204,23.0161,23.0326,38925.0
2007-07-16 10:00:00,42.0,42.01,41.84,41.84,41400.0,23.049,23.0545,22.9612,22.9612,41400.0
2007-07-16 10:05:00,41.85,41.87,41.78,41.8,36225.0,22.9667,22.9777,22.9283,22.9393,36225.0
2007-07-16 10:10:00,41.8,41.8,41.73,41.8,35100.0,22.9393,22.9393,22.9009,22.9393,35100.0
2007-07-16 10:15:00,41.8,41.93,41.78,41.92,68400.0,22.9393,23.0106,22.9283,23.0051,68400.0
2007-07-16 10:20:00,41.92,41.92,41.79,41.83,41850.0,23.0051,23.0051,22.9338,22.9557,41850.0
2007-07-16 10:25:00,41.83,41.9,41.81,41.9,29925.0,22.9557,22.9941,22.9448,22.9941,29925.0
2007-07-16 10:30:00,41.9,41.96,41.87,41.96,31725.0,22.9941,23.0271,22.9777,23.0271,31725.0
2007-07-16 10:35:00,41.95,41.99,41.92,41.99,30825.0,23.0216,23.0435,23.0051,23.0435,30825.0
2007-07-16 10:40:00,42.0,42.0,41.94,42.0,30825.0,23.049,23.049,23.0161,23.049,30825.0
2007-07-16 10:45:00,41.99,42.0,41.85,41.85,40950.0,23.0435,23.049,22.9667,22.9667,40950.0
2007-07-16 10:50:00,41.86,41.9,41.85,41.85,29475.0,22.9722,22.9941,22.9667,22.9667,29475.0
2007-07-16 10:55:00,41.86,41.88,41.85,41.86,17550.0,22.9722,22.9832,22.9667,22.9722,17550.0
2007-07-16 11:00:00,41.86,41.9,41.78,41.9,47025.0,22.9722,22.9941,22.9283,22.9941,47025.0
2007-07-16 11:05:00,41.9,41.92,41.89,41.9,19350.0,22.9941,23.0051,22.9887,22.9941,19350.0
2007-07-16 11:10:00,41.91,41.91,41.86,41.88,26325.0,22.9996,22.9996,22.9722,22.9832,26325.0
2007-07-16 11:15:00,41.88,42.01,41.88,41.96,67275.0,22.9832,23.0545,22.9832,23.0271,67275.0
2007-07-16 11:20:00,41.93,41.96,41.85,41.89,42750.0,23.0106,23.0271,22.9667,22.9887,42750.0
2007-07-16 11:25:00,41.89,41.91,41.87,41.89,32625.0,22.9887,22.9996,22.9777,22.9887,32625.0
2007-07-16 11:30:00,41.89,41.93,41.86,41.89,126900.0,22.9887,23.0106,22.9722,22.9887,126900.0
2007-07-16 11:35:00,41.89,41.93,41.87,41.88,15975.0,22.9887,23.0106,22.9777,22.9832,15975.0
2007-07-16 11:40:00,41.89,41.91,41.86,41.89,27675.0,22.9887,22.9996,22.9722,22.9887,27675.0
2007-07-16 11:45:00,41.89,41.9,41.8,41.81,42975.0,22.9887,22.9941,22.9393,22.9448,42975.0
2007-07-16 11:50:00,41.82,41.86,41.81,41.85,20925.0,22.9502,22.9722,22.9448,22.9667,20925.0
2007-07-16 11:55:00,41.86,41.87,41.84,41.84,13725.0,22.9722,22.9777,22.9612,22.9612,13725.0
2007-07-16 12:00:00,41.84,41.85,41.8,41.84,18900.0,22.9612,22.9667,22.9393,22.9612,18900.0
2007-07-16 12:05:00,41.84,41.85,41.84,41.85,23400.0,22.9612,22.9667,22.9612,22.9667,23400.0
2007-07-16 12:10:00,41.85,41.86,41.83,41.84,17325.0,22.9667,22.9722,22.9557,22.9612,17325.0
2007-07-16 12:15:00,41.85,41.86,41.82,41.84,17100.0,22.9667,22.9722,22.9502,22.9612,17100.0
2007-07-16 12:20:00,41.85,41.89,41.84,41.88,30150.0,22.9667,22.9887,22.9612,22.9832,30150.0
2007-07-16 12:25:00,41.89,41.93,41.87,41.93,33750.0,22.9887,23.0106,22.9777,23.0106,33750.0
2007-07-16 12:30:00,41.93,41.98,41.87,41.95,19350.0,23.0106,23.0381,22.9777,23.0216,19350.0
2007-07-16 12:35:00,41.96,41.96,41.87,41.9,53325.0,23.0271,23.0271,22.9777,22.9941,53325.0
2007-07-16 12:40:00,41.91,41.91,41.81,41.91,51300.0,22.9996,22.9996,22.9448,22.9996,51300.0
2007-07-16 12:45:00,41.91,41.96,41.89,41.94,14175.0,22.9996,23.0271,22.9887,23.0161,14175.0
2007-07-16 12:50:00,41.94,41.96,41.9,41.9,18450.0,23.0161,23.0271,22.9941,22.9941,18450.0
2007-07-16 12:55:00,41.91,41.92,41.88,41.92,12150.0,22.9996,23.0051,22.9832,23.0051,12150.0
2007-07-16 13:00:00,41.92,41.92,41.89,41.91,7650.0,23.0051,23.0051,22.9887,22.9996,7650.0
2007-07-16 13:05:00,41.91,41.92,41.8,41.8,26100.0,22.9996,23.0051,22.9393,22.9393,26100.0
2007-07-16 13:10:00,41.8,41.85,41.8,41.82,31725.0,22.9393,22.9667,22.9393,22.9502,31725.0
2007-07-16 13:15:00,41.82,41.85,41.81,41.82,82800.0,22.9502,22.9667,22.9448,22.9502,82800.0
2007-07-16 13:20:00,41.83,41.89,41.81,41.89,32175.0,22.9557,22.9887,22.9448,22.9887,32175.0
2007-07-16 13:25:00,41.9,41.9,41.84,41.85,18000.0,22.9941,22.9941,22.9612,22.9667,18000.0
2007-07-16 13:30:00,41.84,41.86,41.82,41.84,35550.0,22.9612,22.9722,22.9502,22.9612,35550.0
2007-07-16 13:35:00,41.84,41.9,41.83,41.88,35325.0,22.9612,22.9941,22.9557,22.9832,35325.0
2007-07-16 13:40:00,41.88,41.92,41.83,41.92,37125.0,22.9832,23.0051,22.9557,23.0051,37125.0
2007-07-16 13:45:00,41.92,41.92,41.87,41.88,37350.0,23.0051,23.0051,22.9777,22.9832,37350.0
2007-07-16 13:50:00,41.88,41.88,41.84,41.86,28350.0,22.9832,22.9832,22.9612,22.9722,28350.0
2007-07-16 13:55:00,41.87,41.89,41.81,41.87,56250.0,22.9777,22.9887,22.9448,22.9777,56250.0
2007-07-16 14:00:00,41.87,41.87,41.82,41.86,26325.0,22.9777,22.9777,22.9502,22.9722,26325.0
2007-07-16 14:05:00,41.85,41.9,41.84,41.86,14850.0,22.9667,22.9941,22.9612,22.9722,14850.0
2007-07-16 14:10:00,41.88,41.93,41.87,41.91,29025.0,22.9832,23.0106,22.9777,22.9996,29025.0
2007-07-16 14:15:00,41.94,41.94,41.82,41.83,12600.0,23.0161,23.0161,22.9502,22.9557,12600.0
2007-07-16 14:20:00,41.83,41.89,41.8,41.88,29700.0,22.9557,22.9887,22.9393,22.9832,29700.0
2007-07-16 14:25:00,41.88,41.94,41.88,41.91,15300.0,22.9832,23.0161,22.9832,22.9996,15300.0
2007-07-16 14:30:00,41.92,41.95,41.9,41.93,54450.0,23.0051,23.0216,22.9941,23.0106,54450.0
2007-07-16 14:35:00,41.94,41.96,41.92,41.93,23400.0,23.0161,23.0271,23.0051,23.0106,23400.0
2007-07-16 14:40:00,41.93,42.01,41.93,42.0,76275.0,23.0106,23.0545,23.0106,23.049,76275.0
2007-07-16 14:45:00,42.0,42.0,41.96,41.97,21825.0,23.049,23.049,23.0271,23.0326,21825.0
2007-07-16 14:50:00,41.98,41.98,41.89,41.89,41400.0,23.0381,23.0381,22.9887,22.9887,41400.0
2007-07-16 14:55:00,41.88,41.96,41.87,41.9,44100.0,22.9832,23.0271,22.9777,22.9941,44100.0
2007-07-16 15:00:00,41.9,41.93,41.87,41.89,22500.0,22.9941,23.0106,22.9777,22.9887,22500.0
2007-07-16 15:05:00,41.89,41.92,41.85,41.92,43425.0,22.9887,23.0051,22.9667,23.0051,43425.0
2007-07-16 15:10:00,41.93,41.94,41.9,41.9,27450.0,23.0106,23.0161,22.9941,22.9941,27450.0
2007-07-16 15:15:00,41.9,41.93,41.88,41.91,64575.0,22.9941,23.0106,22.9832,22.9996,64575.0
2007-07-16 15:20:00,41.92,41.99,41.91,41.97,23625.0,23.0051,23.0435,22.9996,23.0326,23625.0
2007-07-16 15:25:00,41.98,41.98,41.88,41.89,31275.0,23.0381,23.0381,22.9832,22.9887,31275.0
2007-07-16 15:30:00,41.89,41.95,41.86,41.91,70875.0,22.9887,23.0216,22.9722,22.9996,70875.0
2007-07-16 15:35:00,41.91,41.91,41.83,41.88,67275.0,22.9996,22.9996,22.9557,22.9832,67275.0
2007-07-16 15:40:00,41.88,41.89,41.83,41.84,93600.0,22.9832,22.9887,22.9557,22.9612,93600.0
2007-07-16 15:45:00,41.85,41.96,41.84,41.96,74025.0,22.9667,23.0271,22.9612,23.0271,74025.0
2007-07-16 15:50:00,41.95,41.96,41.88,41.9,80325.0,23.0216,23.0271,22.9832,22.9941,80325.0
2007-07-16 15:55:00,41.9,41.91,41.83,41.85,193950.0,22.9941,22.9996,22.9557,22.9667,193950.0
2007-07-17 09:30:00,41.94,42.16,41.87,42.16,60075.0,23.0161,23.1368,22.9777,23.1368,60075.0
2007-07-17 09:35:00,42.17,42.22,41.91,41.94,110700.0,23.1423,23.1698,22.9996,23.0161,110700.0
2007-07-17 09:40:00,41.97,42.12,41.94,42.08,75825.0,23.0326,23.1149,23.0161,23.0929,75825.0
2007-07-17 09:45:00,42.09,42.09,41.85,41.93,58500.0,23.0984,23.0984,22.9667,23.0106,58500.0
2007-07-17 09:50:00,41.94,42.0,41.94,41.96,14625.0,23.0161,23.049,23.0161,23.0271,14625.0
2007-07-17 09:55:00,41.96,41.98,41.92,41.94,65250.0,23.0271,23.0381,23.0051,23.0161,65250.0
2007-07-17 10:00:00,41.94,41.96,41.83,41.84,26775.0,23.0161,23.0271,22.9557,22.9612,26775.0
2007-07-17 10:05:00,41.82,41.84,41.64,41.77,42975.0,22.9502,22.9612,22.8515,22.9228,42975.0
2007-07-17 10:10:00,41.77,41.77,41.49,41.49,186525.0,22.9228,22.9228,22.7691,22.7691,186525.0
2007-07-17 10:15:00,41.49,41.67,41.48,41.65,48600.0,22.7691,22.8679,22.7637,22.857,48600.0
2007-07-17 10:20:00,41.64,41.74,41.64,41.74,20925.0,22.8515,22.9063,22.8515,22.9063,20925.0
2007-07-17 10:25:00,41.74,41.89,41.74,41.86,17775.0,22.9063,22.9887,22.9063,22.9722,17775.0
2007-07-17 10:30:00,41.87,41.87,41.78,41.81,18675.0,22.9777,22.9777,22.9283,22.9448,18675.0
2007-07-17 10:35:00,41.8,41.82,41.56,41.66,24075.0,22.9393,22.9502,22.8076,22.8624,24075.0
2007-07-17 10:40:00,41.66,41.72,41.57,41.72,18225.0,22.8624,22.8954,22.813,22.8954,18225.0
2007-07-17 10:45:00,41.72,41.78,41.69,41.7,14175.0,22.8954,22.9283,22.8789,22.8844,14175.0
2007-07-17 10:50:00,41.72,41.77,41.64,41.74,21375.0,22.8954,22.9228,22.8515,22.9063,21375.0
2007-07-17 10:55:00,41.76,41.76,41.66,41.68,19125.0,22.9173,22.9173,22.8624,22.8734,19125.0
2007-07-17 11:00:00,41.69,41.75,41.58,41.67,31725.0,22.8789,22.9118,22.8185,22.8679,31725.0
2007-07-17 11:05:00,41.68,41.72,41.62,41.69,31725.0,22.8734,22.8954,22.8405,22.8789,31725.0
2007-07-17 11:10:00,41.68,41.72,41.6,41.62,64125.0,22.8734,22.8954,22.8295,22.8405,64125.0
2007-07-17 11:15:00,41.6,41.65,41.56,41.62,14625.0,22.8295,22.857,22.8076,22.8405,14625.0
2007-07-17 11:20:00,41.61,41.65,41.52,41.62,37800.0,22.835,22.857,22.7856,22.8405,37800.0
2007-07-17 11:25:00,41.63,41.71,41.6,41.71,11475.0,22.846,22.8899,22.8295,22.8899,11475.0
2007-07-17 11:30:00,41.71,41.79,41.71,41.78,17325.0,22.8899,22.9338,22.8899,22.9283,17325.0
2007-07-17 11:35:00,41.78,41.78,41.7,41.76,21375.0,22.9283,22.9283,22.8844,22.9173,21375.0
2007-07-17 11:40:00,41.76,41.92,41.75,41.89,20025.0,22.9173,23.0051,22.9118,22.9887,20025.0
2007-07-17 11:45:00,41.9,41.91,41.84,41.84,21375.0,22.9941,22.9996,22.9612,22.9612,21375.0
2007-07-17 11:50:00,41.85,41.92,41.85,41.91,11250.0,22.9667,23.0051,22.9667,22.9996,11250.0
2007-07-17 11:55:00,41.91,41.92,41.83,41.87,23850.0,22.9996,23.0051,22.9557,22.9777,23850.0
2007-07-17 12:00:00,41.89,41.91,41.85,41.89,20025.0,22.9887,22.9996,22.9667,22.9887,20025.0
2007-07-17 12:05:00,41.91,41.95,41.89,41.95,9450.0,22.9996,23.0216,22.9887,23.0216,9450.0
2007-07-17 12:10:00,41.95,41.99,41.91,41.91,20025.0,23.0216,23.0435,22.9996,22.9996,20025.0
2007-07-17 12:15:00,41.91,41.95,41.87,41.88,24075.0,22.9996,23.0216,22.9777,22.9832,24075.0
2007-07-17 12:20:00,41.87,41.92,41.87,41.92,9900.0,22.9777,23.0051,22.9777,23.0051,9900.0
2007-07-17 12:25:00,41.93,41.95,41.92,41.95,13725.0,23.0106,23.0216,23.0051,23.0216,13725.0
2007-07-17 12:30:00,41.94,41.94,41.89,41.9,23175.0,23.0161,23.0161,22.9887,22.9941,23175.0
2007-07-17 12:35:00,41.9,41.92,41.87,41.9,60300.0,22.9941,23.0051,22.9777,22.9941,60300.0
2007-07-17 12:40:00,41.9,41.95,41.89,41.94,34650.0,22.9941,23.0216,22.9887,23.0161,34650.0
2007-07-17 12:45:00,41.95,41.98,41.94,41.96,10350.0,23.0216,23.0381,23.0161,23.0271,10350.0
2007-07-17 12:50:00,41.96,41.96,41.92,41.96,10800.0,23.0271,23.0271,23.0051,23.0271,10800.0
2007-07-17 12:55:00,41.96,41.98,41.94,41.97,9000.0,23.0271,23.0381,23.0161,23.0326,9000.0
2007-07-17 13:00:00,41.96,41.99,41.91,41.96,26325.0,23.0271,23.0435,22.9996,23.0271,26325.0
2007-07-17 13:05:00,41.96,41.98,41.91,41.96,38025.0,23.0271,23.0381,22.9996,23.0271,38025.0
2007-07-17 13:10:00,41.96,41.98,41.91,41.94,13275.0,23.0271,23.0381,22.9996,23.0161,13275.0
2007-07-17 13:15:00,41.94,41.96,41.91,41.96,3825.0,23.0161,23.0271,22.9996,23.0271,3825.0
2007-07-17 13:20:00,41.96,41.96,41.92,41.92,13275.0,23.0271,23.0271,23.0051,23.0051,13275.0
2007-07-17 13:25:00,41.91,41.96,41.9,41.94,26325.0,22.9996,23.0271,22.9941,23.0161,26325.0
2007-07-17 13:30:00,41.94,41.95,41.92,41.94,51975.0,23.0161,23.0216,23.0051,23.0161,51975.0
2007-07-17 13:35:00,41.94,41.97,41.93,41.97,40275.0,23.0161,23.0326,23.0106,23.0326,40275.0
2007-07-17 13:40:00,41.96,41.96,41.92,41.94,33525.0,23.0271,23.0271,23.0051,23.0161,33525.0
2007-07-17 13:45:00,41.95,41.97,41.94,41.96,12150.0,23.0216,23.0326,23.0161,23.0271,12150.0
2007-07-17 13:50:00,41.96,42.12,41.95,42.08,51525.0,23.0271,23.1149,23.0216,23.0929,51525.0
2007-07-17 13:55:00,42.06,42.13,42.04,42.13,29475.0,23.082,23.1204,23.071,23.1204,29475.0
2007-07-17 14:00:00,42.12,42.22,42.12,42.18,47250.0,23.1149,23.1698,23.1149,23.1478,47250.0
2007-07-17 14:05:00,42.19,42.22,42.18,42.18,36225.0,23.1533,23.1698,23.1478,23.1478,36225.0
2007-07-17 14:10:00,42.19,42.22,42.17,42.2,36000.0,23.1533,23.1698,23.1423,23.1588,36000.0
2007-07-17 14:15:00,42.2,42.22,42.13,42.15,40050.0,23.1588,23.1698,23.1204,23.1313,40050.0
2007-07-17 14:20:00,42.15,42.17,42.08,42.16,23400.0,23.1313,23.1423,23.0929,23.1368,23400.0
2007-07-17 14:25:00,42.16,42.22,42.13,42.2,21150.0,23.1368,23.1698,23.1204,23.1588,21150.0
2007-07-17 14:30:00,42.2,42.25,42.16,42.25,36450.0,23.1588,23.1862,23.1368,23.1862,36450.0
2007-07-17 14:35:00,42.24,42.24,42.19,42.24,31500.0,23.1807,23.1807,23.1533,23.1807,31500.0
2007-07-17 14:40:00,42.24,42.27,42.2,42.23,17775.0,23.1807,23.1972,23.1588,23.1752,17775.0
2007-07-17 14:45:00,42.23,42.23,42.17,42.2,10800.0,23.1752,23.1752,23.1423,23.1588,10800.0
2007-07-17 14:50:00,42.2,42.31,42.19,42.28,76950.0,23.1588,23.2192,23.1533,23.2027,76950.0
2007-07-17 14:55:00,42.28,42.33,42.22,42.33,44775.0,23.2027,23.2301,23.1698,23.2301,44775.0
2007-07-17 15:00:00,42.32,42.36,42.23,42.25,65025.0,23.2246,23.2466,23.1752,23.1862,65025.0
2007-07-17 15:05:00,42.24,42.27,42.17,42.23,41175.0,23.1807,23.1972,23.1423,23.1752,41175.0
2007-07-17 15:10:00,42.23,42.27,42.19,42.2,22725.0,23.1752,23.1972,23.1533,23.1588,22725.0
2007-07-17 15:15:00,42.19,42.23,42.19,42.2,20925.0,23.1533,23.1752,23.1533,23.1588,20925.0
2007-07-17 15:20:00,42.2,42.2,42.13,42.14,49500.0,23.1588,23.1588,23.1204,23.1259,49500.0
2007-07-17 15:25:00,42.13,42.16,42.09,42.13,39600.0,23.1204,23.1368,23.0984,23.1204,39600.0
2007-07-17 15:30:00,42.13,42.18,42.05,42.08,41625.0,23.1204,23.1478,23.0765,23.0929,41625.0
2007-07-17 15:35:00,42.08,42.12,42.05,42.11,27450.0,23.0929,23.1149,23.0765,23.1094,27450.0
2007-07-17 15:40:00,42.12,42.12,42.04,42.07,35325.0,23.1149,23.1149,23.071,23.0874,35325.0
2007-07-17 15:45:00,42.08,42.12,42.05,42.05,25650.0,23.0929,23.1149,23.0765,23.0765,25650.0
2007-07-17 15:50:00,42.05,42.05,41.98,42.0,42525.0,23.0765,23.0765,23.0381,23.049,42525.0
2007-07-17 15:55:00,42.02,42.04,41.98,41.98,80325.0,23.06,23.071,23.0381,23.0381,80325.0
2007-07-18 09:30:00,42.27,42.49,42.03,42.3,334800.0,23.1972,23.3179,23.0655,23.2137,334800.0
2007-07-18 09:35:00,42.3,42.58,42.29,42.52,124425.0,23.2137,23.3673,23.2082,23.3344,124425.0
2007-07-18 09:40:00,42.53,42.58,42.4,42.53,74700.0,23.3399,23.3673,23.2685,23.3399,74700.0
2007-07-18 09:45:00,42.53,42.56,42.39,42.46,85050.0,23.3399,23.3563,23.2631,23.3015,85050.0
2007-07-18 09:50:00,42.48,42.5,42.36,42.5,76500.0,23.3124,23.3234,23.2466,23.3234,76500.0
2007-07-18 09:55:00,42.53,42.73,42.48,42.73,105525.0,23.3399,23.4496,23.3124,23.4496,105525.0
2007-07-18 10:00:00,42.72,42.85,42.61,42.66,95625.0,23.4442,23.5155,23.3838,23.4112,95625.0
2007-07-18 10:05:00,42.66,42.79,42.64,42.68,139500.0,23.4112,23.4826,23.4002,23.4222,139500.0
2007-07-18 10:10:00,42.68,42.83,42.67,42.82,54675.0,23.4222,23.5045,23.4167,23.499,54675.0
2007-07-18 10:15:00,42.8,42.83,42.74,42.83,80325.0,23.4881,23.5045,23.4551,23.5045,80325.0
2007-07-18 10:20:00,42.83,42.84,42.67,42.7,57150.0,23.5045,23.51,23.4167,23.4332,57150.0
2007-07-18 10:25:00,42.7,42.89,42.7,42.86,58950.0,23.4332,23.5374,23.4332,23.521,58950.0
2007-07-18 10:30:00,42.85,42.86,42.71,42.72,52875.0,23.5155,23.521,23.4387,23.4442,52875.0
2007-07-18 10:35:00,42.73,42.8,42.73,42.75,40275.0,23.4496,23.4881,23.4496,23.4606,40275.0
2007-07-18 10:40:00,42.76,42.8,42.73,42.8,43200.0,23.4661,23.4881,23.4496,23.4881,43200.0
2007-07-18 10:45:00,42.79,42.79,42.53,42.59,81675.0,23.4826,23.4826,23.3399,23.3728,81675.0
2007-07-18 10:50:00,42.59,42.67,42.58,42.65,35325.0,23.3728,23.4167,23.3673,23.4057,35325.0
2007-07-18 10:55:00,42.64,42.74,42.63,42.69,74700.0,23.4002,23.4551,23.3948,23.4277,74700.0
2007-07-18 11:00:00,42.69,42.73,42.67,42.71,16875.0,23.4277,23.4496,23.4167,23.4387,16875.0
2007-07-18 11:05:00,42.71,42.81,42.7,42.73,23850.0,23.4387,23.4935,23.4332,23.4496,23850.0
2007-07-18 11:10:00,42.75,42.82,42.73,42.76,20925.0,23.4606,23.499,23.4496,23.4661,20925.0
2007-07-18 11:15:00,42.76,42.76,42.67,42.68,27675.0,23.4661,23.4661,23.4167,23.4222,27675.0
2007-07-18 11:20:00,42.69,42.72,42.63,42.66,51075.0,23.4277,23.4442,23.3948,23.4112,51075.0
2007-07-18 11:25:00,42.69,42.82,42.68,42.72,93375.0,23.4277,23.499,23.4222,23.4442,93375.0
2007-07-18 11:30:00,42.72,42.77,42.53,42.56,32850.0,23.4442,23.4716,23.3399,23.3563,32850.0
2007-07-18 11:35:00,42.54,42.6,42.42,42.56,60075.0,23.3454,23.3783,23.2795,23.3563,60075.0
2007-07-18 11:40:00,42.52,42.63,42.52,42.62,30375.0,23.3344,23.3948,23.3344,23.3893,30375.0
2007-07-18 11:45:00,42.59,42.61,42.57,42.57,16650.0,23.3728,23.3838,23.3618,23.3618,16650.0
2007-07-18 11:50:00,42.57,42.6,42.56,42.56,31500.0,23.3618,23.3783,23.3563,23.3563,31500.0
2007-07-18 11:55:00,42.56,42.56,42.51,42.51,20250.0,23.3563,23.3563,23.3289,23.3289,20250.0
2007-07-18 12:00:00,42.51,42.57,42.46,42.55,46575.0,23.3289,23.3618,23.3015,23.3509,46575.0
2007-07-18 12:05:00,42.54,42.58,42.54,42.58,18000.0,23.3454,23.3673,23.3454,23.3673,18000.0
2007-07-18 12:10:00,42.58,42.72,42.58,42.68,29925.0,23.3673,23.4442,23.3673,23.4222,29925.0
2007-07-18 12:15:00,42.68,42.68,42.5,42.55,41175.0,23.4222,23.4222,23.3234,23.3509,41175.0
2007-07-18 12:20:00,42.56,42.64,42.53,42.63,40500.0,23.3563,23.4002,23.3399,23.3948,40500.0
2007-07-18 12:25:00,42.6,42.68,42.58,42.66,22500.0,23.3783,23.4222,23.3673,23.4112,22500.0
2007-07-18 12:30:00,42.67,42.68,42.62,42.63,30825.0,23.4167,23.4222,23.3893,23.3948,30825.0
2007-07-18 12:35:00,42.64,42.69,42.62,42.64,42525.0,23.4002,23.4277,23.3893,23.4002,42525.0
2007-07-18 12:40:00,42.64,42.66,42.62,42.63,17775.0,23.4002,23.4112,23.3893,23.3948,17775.0
2007-07-18 12:45:00,42.62,42.72,42.6,42.72,34875.0,23.3893,23.4442,23.3783,23.4442,34875.0
2007-07-18 12:50:00,42.73,42.76,42.64,42.64,20025.0,23.4496,23.4661,23.4002,23.4002,20025.0
2007-07-18 12:55:00,42.64,42.69,42.62,42.64,24300.0,23.4002,23.4277,23.3893,23.4002,24300.0
2007-07-18 13:00:00,42.64,42.66,42.6,42.64,25200.0,23.4002,23.4112,23.3783,23.4002,25200.0
2007-07-18 13:05:00,42.64,42.72,42.61,42.69,66375.0,23.4002,23.4442,23.3838,23.4277,66375.0
2007-07-18 13:10:00,42.68,42.69,42.63,42.69,23175.0,23.4222,23.4277,23.3948,23.4277,23175.0
2007-07-18 13:15:00,42.69,42.74,42.66,42.71,17775.0,23.4277,23.4551,23.4112,23.4387,17775.0
2007-07-18 13:20:00,42.72,42.75,42.68,42.75,25875.0,23.4442,23.4606,23.4222,23.4606,25875.0
2007-07-18 13:25:00,42.75,42.84,42.75,42.82,59850.0,23.4606,23.51,23.4606,23.499,59850.0
2007-07-18 13:30:00,42.83,42.88,42.82,42.84,62325.0,23.5045,23.532,23.499,23.51,62325.0
2007-07-18 13:35:00,42.84,43.22,42.84,43.06,224775.0,23.51,23.7185,23.51,23.6307,224775.0
2007-07-18 13:40:00,43.06,43.11,43.01,43.11,80550.0,23.6307,23.6582,23.6033,23.6582,80550.0
2007-07-18 13:45:00,43.1,43.19,43.02,43.03,68400.0,23.6527,23.7021,23.6088,23.6143,68400.0
2007-07-18 13:50:00,43.03,43.07,42.94,42.99,59625.0,23.6143,23.6362,23.5649,23.5923,59625.0
2007-07-18 13:55:00,42.97,43.01,42.96,43.01,31050.0,23.5813,23.6033,23.5759,23.6033,31050.0
2007-07-18 14:00:00,43.01,43.13,43.0,43.13,68400.0,23.6033,23.6692,23.5978,23.6692,68400.0
2007-07-18 14:05:00,43.11,43.14,43.1,43.12,45450.0,23.6582,23.6746,23.6527,23.6637,45450.0
2007-07-18 14:10:00,43.13,43.17,43.08,43.08,30825.0,23.6692,23.6911,23.6417,23.6417,30825.0
2007-07-18 14:15:00,43.07,43.17,42.89,43.11,109125.0,23.6362,23.6911,23.5374,23.6582,109125.0
2007-07-18 14:20:00,43.12,43.12,43.07,43.08,105525.0,23.6637,23.6637,23.6362,23.6417,105525.0
2007-07-18 14:25:00,43.07,43.08,43.05,43.08,64800.0,23.6362,23.6417,23.6253,23.6417,64800.0
2007-07-18 14:30:00,43.08,43.1,43.04,43.09,45675.0,23.6417,23.6527,23.6198,23.6472,45675.0
2007-07-18 14:35:00,43.1,43.12,43.08,43.11,42975.0,23.6527,23.6637,23.6417,23.6582,42975.0
2007-07-18 14:40:00,43.09,43.11,43.06,43.07,61650.0,23.6472,23.6582,23.6307,23.6362,61650.0
2007-07-18 14:45:00,43.07,43.13,43.04,43.08,73350.0,23.6362,23.6692,23.6198,23.6417,73350.0
2007-07-18 14:50:00,43.08,43.13,43.03,43.11,60525.0,23.6417,23.6692,23.6143,23.6582,60525.0
2007-07-18 14:55:00,43.11,43.16,43.08,43.12,54675.0,23.6582,23.6856,23.6417,23.6637,54675.0
2007-07-18 15:00:00,43.13,43.13,43.08,43.11,46125.0,23.6692,23.6692,23.6417,23.6582,46125.0
2007-07-18 15:05:00,43.11,43.22,43.1,43.2,47250.0,23.6582,23.7185,23.6527,23.7076,47250.0
2007-07-18 15:10:00,43.2,43.23,43.11,43.11,39150.0,23.7076,23.724,23.6582,23.6582,39150.0
2007-07-18 15:15:00,43.11,43.15,43.1,43.12,42075.0,23.6582,23.6801,23.6527,23.6637,42075.0
2007-07-18 15:20:00,43.11,43.17,43.08,43.12,106200.0,23.6582,23.6911,23.6417,23.6637,106200.0
2007-07-18 15:25:00,43.14,43.17,43.08,43.1,47025.0,23.6746,23.6911,23.6417,23.6527,47025.0
2007-07-18 15:30:00,43.09,43.18,43.07,43.17,68175.0,23.6472,23.6966,23.6362,23.6911,68175.0
2007-07-18 15:35:00,43.16,43.28,43.16,43.19,68625.0,23.6856,23.7515,23.6856,23.7021,68625.0
2007-07-18 15:40:00,43.18,43.2,43.09,43.11,74475.0,23.6966,23.7076,23.6472,23.6582,74475.0
2007-07-18 15:45:00,43.11,43.3,43.06,43.29,113400.0,23.6582,23.7624,23.6307,23.757,113400.0
2007-07-18 15:50:00,43.29,43.4,43.27,43.36,130950.0,23.757,23.8173,23.746,23.7954,130950.0
2007-07-18 15:55:00,43.33,43.41,43.28,43.39,114975.0,23.7789,23.8228,23.7515,23.8118,114975.0
2007-07-19 09:30:00,43.42,43.45,43.27,43.41,91125.0,23.8283,23.8448,23.746,23.8228,91125.0
2007-07-19 09:35:00,43.4,43.73,43.4,43.73,99900.0,23.8173,23.9984,23.8173,23.9984,99900.0
2007-07-19 09:40:00,43.73,43.8,43.68,43.68,50625.0,23.9984,24.0368,23.971,23.971,50625.0
2007-07-19 09:45:00,43.69,43.74,43.5,43.71,48375.0,23.9765,24.0039,23.8722,23.9875,48375.0
2007-07-19 09:50:00,43.72,43.72,43.56,43.6,43875.0,23.9929,23.9929,23.9051,23.9271,43875.0
2007-07-19 09:55:00,43.6,43.73,43.58,43.65,32850.0,23.9271,23.9984,23.9161,23.9545,32850.0
2007-07-19 10:00:00,43.63,43.73,43.56,43.62,34650.0,23.9435,23.9984,23.9051,23.9381,34650.0
2007-07-19 10:05:00,43.62,43.63,43.56,43.58,69300.0,23.9381,23.9435,23.9051,23.9161,69300.0
2007-07-19 10:10:00,43.57,43.63,43.53,43.57,32400.0,23.9106,23.9435,23.8887,23.9106,32400.0
2007-07-19 10:15:00,43.58,43.7,43.57,43.64,40050.0,23.9161,23.982,23.9106,23.949,40050.0
2007-07-19 10:20:00,43.62,43.62,43.48,43.51,36225.0,23.9381,23.9381,23.8612,23.8777,36225.0
2007-07-19 10:25:00,43.5,43.55,43.49,43.51,22275.0,23.8722,23.8996,23.8667,23.8777,22275.0
2007-07-19 10:30:00,43.51,43.51,43.44,43.47,46350.0,23.8777,23.8777,23.8393,23.8557,46350.0
2007-07-19 10:35:00,43.47,43.49,43.32,43.35,23850.0,23.8557,23.8667,23.7734,23.7899,23850.0
2007-07-19 10:40:00,43.38,43.44,43.36,43.38,41400.0,23.8064,23.8393,23.7954,23.8064,41400.0
2007-07-19 10:45:00,43.38,43.38,43.27,43.32,91350.0,23.8064,23.8064,23.746,23.7734,91350.0
2007-07-19 10:50:00,43.33,43.4,43.31,43.34,60300.0,23.7789,23.8173,23.7679,23.7844,60300.0
2007-07-19 10:55:00,43.34,43.38,43.27,43.33,44775.0,23.7844,23.8064,23.746,23.7789,44775.0
2007-07-19 11:00:00,43.35,43.46,43.34,43.45,24525.0,23.7899,23.8503,23.7844,23.8448,24525.0
2007-07-19 11:05:00,43.48,43.48,43.36,43.36,15300.0,23.8612,23.8612,23.7954,23.7954,15300.0
2007-07-19 11:10:00,43.36,43.37,43.31,43.36,17100.0,23.7954,23.8009,23.7679,23.7954,17100.0
2007-07-19 11:15:00,43.36,43.48,43.36,43.46,30600.0,23.7954,23.8612,23.7954,23.8503,30600.0
2007-07-19 11:20:00,43.46,43.49,43.4,43.4,19350.0,23.8503,23.8667,23.8173,23.8173,19350.0
2007-07-19 11:25:00,43.41,43.45,43.4,43.45,26100.0,23.8228,23.8448,23.8173,23.8448,26100.0
2007-07-19 11:30:00,43.46,43.52,43.44,43.52,21150.0,23.8503,23.8832,23.8393,23.8832,21150.0
2007-07-19 11:35:00,43.51,43.52,43.46,43.49,13950.0,23.8777,23.8832,23.8503,23.8667,13950.0
2007-07-19 11:40:00,43.48,43.52,43.47,43.47,27225.0,23.8612,23.8832,23.8557,23.8557,27225.0
2007-07-19 11:45:00,43.47,43.63,43.47,43.56,51525.0,23.8557,23.9435,23.8557,23.9051,51525.0
2007-07-19 11:50:00,43.56,43.57,43.5,43.53,22050.0,23.9051,23.9106,23.8722,23.8887,22050.0
2007-07-19 11:55:00,43.54,43.58,43.5,43.51,24075.0,23.8942,23.9161,23.8722,23.8777,24075.0
2007-07-19 12:00:00,43.52,43.52,43.45,43.48,28125.0,23.8832,23.8832,23.8448,23.8612,28125.0
2007-07-19 12:05:00,43.48,43.57,43.48,43.57,18000.0,23.8612,23.9106,23.8612,23.9106,18000.0
2007-07-19 12:10:00,43.6,43.63,43.5,43.52,20925.0,23.9271,23.9435,23.8722,23.8832,20925.0
2007-07-19 12:15:00,43.52,43.64,43.47,43.63,31275.0,23.8832,23.949,23.8557,23.9435,31275.0
2007-07-19 12:20:00,43.64,43.71,43.57,43.64,34875.0,23.949,23.9875,23.9106,23.949,34875.0
2007-07-19 12:25:00,43.64,43.71,43.63,43.63,12825.0,23.949,23.9875,23.9435,23.9435,12825.0
2007-07-19 12:30:00,43.62,43.62,43.52,43.53,14175.0,23.9381,23.9381,23.8832,23.8887,14175.0
2007-07-19 12:35:00,43.54,43.57,43.49,43.55,22050.0,23.8942,23.9106,23.8667,23.8996,22050.0
2007-07-19 12:40:00,43.56,43.6,43.56,43.58,12150.0,23.9051,23.9271,23.9051,23.9161,12150.0
2007-07-19 12:45:00,43.6,43.65,43.59,43.65,25875.0,23.9271,23.9545,23.9216,23.9545,25875.0
2007-07-19 12:50:00,43.68,43.82,43.68,43.7,37800.0,23.971,24.0478,23.971,23.982,37800.0
2007-07-19 12:55:00,43.69,43.72,43.64,43.67,21150.0,23.9765,23.9929,23.949,23.9655,21150.0
2007-07-19 13:00:00,43.68,43.71,43.62,43.66,24300.0,23.971,23.9875,23.9381,23.96,24300.0
2007-07-19 13:05:00,43.66,43.7,43.64,43.66,41850.0,23.96,23.982,23.949,23.96,41850.0
2007-07-19 13:10:00,43.67,43.75,43.66,43.71,19350.0,23.9655,24.0094,23.96,23.9875,19350.0
2007-07-19 13:15:00,43.71,43.71,43.64,43.68,24975.0,23.9875,23.9875,23.949,23.971,24975.0
2007-07-19 13:20:00,43.68,43.72,43.68,43.7,17100.0,23.971,23.9929,23.971,23.982,17100.0
2007-07-19 13:25:00,43.7,43.75,43.68,43.69,33300.0,23.982,24.0094,23.971,23.9765,33300.0
2007-07-19 13:30:00,43.69,43.77,43.69,43.7,49275.0,23.9765,24.0204,23.9765,23.982,49275.0
2007-07-19 13:35:00,43.7,43.7,43.63,43.67,24300.0,23.982,23.982,23.9435,23.9655,24300.0
2007-07-19 13:40:00,43.67,43.73,43.64,43.73,22950.0,23.9655,23.9984,23.949,23.9984,22950.0
2007-07-19 13:45:00,43.73,43.79,43.73,43.79,26100.0,23.9984,24.0314,23.9984,24.0314,26100.0
2007-07-19 13:50:00,43.79,43.83,43.78,43.82,73575.0,24.0314,24.0533,24.0259,24.0478,73575.0
2007-07-19 13:55:00,43.83,43.84,43.77,43.78,15525.0,24.0533,24.0588,24.0204,24.0259,15525.0
2007-07-19 14:00:00,43.78,43.78,43.65,43.68,112050.0,24.0259,24.0259,23.9545,23.971,112050.0
2007-07-19 14:05:00,43.67,43.67,43.61,43.64,56025.0,23.9655,23.9655,23.9326,23.949,56025.0
2007-07-19 14:10:00,43.64,43.66,43.54,43.64,53550.0,23.949,23.96,23.8942,23.949,53550.0
2007-07-19 14:15:00,43.64,43.66,43.61,43.65,23175.0,23.949,23.96,23.9326,23.9545,23175.0
2007-07-19 14:20:00,43.65,43.67,43.62,43.64,26550.0,23.9545,23.9655,23.9381,23.949,26550.0
2007-07-19 14:25:00,43.64,43.67,43.64,43.64,26325.0,23.949,23.9655,23.949,23.949,26325.0
2007-07-19 14:30:00,43.64,43.67,43.63,43.63,38250.0,23.949,23.9655,23.9435,23.9435,38250.0
2007-07-19 14:35:00,43.61,43.67,43.61,43.65,31725.0,23.9326,23.9655,23.9326,23.9545,31725.0
2007-07-19 14:40:00,43.64,43.69,43.62,43.69,65250.0,23.949,23.9765,23.9381,23.9765,65250.0
2007-07-19 14:45:00,43.68,43.72,43.66,43.71,32175.0,23.971,23.9929,23.96,23.9875,32175.0
2007-07-19 14:50:00,43.7,43.71,43.63,43.68,52650.0,23.982,23.9875,23.9435,23.971,52650.0
2007-07-19 14:55:00,43.68,43.69,43.65,43.69,38700.0,23.971,23.9765,23.9545,23.9765,38700.0
2007-07-19 15:00:00,43.69,43.72,43.65,43.69,159075.0,23.9765,23.9929,23.9545,23.9765,159075.0
2007-07-19 15:05:00,43.7,43.78,43.68,43.77,37575.0,23.982,24.0259,23.971,24.0204,37575.0
2007-07-19 15:10:00,43.78,43.81,43.65,43.68,96300.0,24.0259,24.0423,23.9545,23.971,96300.0
2007-07-19 15:15:00,43.68,43.68,43.59,43.6,56700.0,23.971,23.971,23.9216,23.9271,56700.0
2007-07-19 15:20:00,43.61,43.63,43.47,43.56,137700.0,23.9326,23.9435,23.8557,23.9051,137700.0
2007-07-19 15:25:00,43.56,43.58,43.4,43.48,144450.0,23.9051,23.9161,23.8173,23.8612,144450.0
2007-07-19 15:30:00,43.5,43.63,43.5,43.6,52425.0,23.8722,23.9435,23.8722,23.9271,52425.0
2007-07-19 15:35:00,43.59,43.64,43.58,43.64,73125.0,23.9216,23.949,23.9161,23.949,73125.0
2007-07-19 15:40:00,43.64,43.64,43.5,43.58,114750.0,23.949,23.949,23.8722,23.9161,114750.0
2007-07-19 15:45:00,43.57,43.57,43.43,43.44,115875.0,23.9106,23.9106,23.8338,23.8393,115875.0
2007-07-19 15:50:00,43.45,43.54,43.4,43.48,153450.0,23.8448,23.8942,23.8173,23.8612,153450.0
2007-07-19 15:55:00,43.48,43.5,43.35,43.36,206100.0,23.8612,23.8722,23.7899,23.7954,206100.0
2007-07-20 09:30:00,43.33,43.33,42.61,42.75,1323450.0,23.7789,23.7789,23.3838,23.4606,1323450.0
2007-07-20 09:35:00,42.72,42.8,42.7,42.74,80100.0,23.4442,23.4881,23.4332,23.4551,80100.0
2007-07-20 09:40:00,42.73,42.84,42.69,42.83,72000.0,23.4496,23.51,23.4277,23.5045,72000.0
2007-07-20 09:45:00,42.81,42.93,42.81,42.92,66825.0,23.4935,23.5594,23.4935,23.5539,66825.0
2007-07-20 09:50:00,42.92,43.04,42.88,42.88,113400.0,23.5539,23.6198,23.532,23.532,113400.0
2007-07-20 09:55:00,42.84,42.91,42.78,42.85,51975.0,23.51,23.5484,23.4771,23.5155,51975.0
2007-07-20 10:00:00,42.83,42.85,42.69,42.77,43650.0,23.5045,23.5155,23.4277,23.4716,43650.0
2007-07-20 10:05:00,42.74,42.78,42.64,42.75,60975.0,23.4551,23.4771,23.4002,23.4606,60975.0
2007-07-20 10:10:00,42.74,42.79,42.72,42.77,37575.0,23.4551,23.4826,23.4442,23.4716,37575.0
2007-07-20 10:15:00,42.77,42.77,42.61,42.68,54900.0,23.4716,23.4716,23.3838,23.4222,54900.0
2007-07-20 10:20:00,42.68,42.72,42.61,42.67,48825.0,23.4222,23.4442,23.3838,23.4167,48825.0
2007-07-20 10:25:00,42.68,42.7,42.63,42.7,25650.0,23.4222,23.4332,23.3948,23.4332,25650.0
2007-07-20 10:30:00,42.71,42.75,42.64,42.68,32625.0,23.4387,23.4606,23.4002,23.4222,32625.0
2007-07-20 10:35:00,42.68,42.69,42.6,42.66,25200.0,23.4222,23.4277,23.3783,23.4112,25200.0
2007-07-20 10:40:00,42.66,42.68,42.53,42.54,36450.0,23.4112,23.4222,23.3399,23.3454,36450.0
2007-07-20 10:45:00,42.55,42.57,42.46,42.55,42300.0,23.3509,23.3618,23.3015,23.3509,42300.0
2007-07-20 10:50:00,42.55,42.66,42.55,42.58,39825.0,23.3509,23.4112,23.3509,23.3673,39825.0
2007-07-20 10:55:00,42.58,42.69,42.57,42.64,15975.0,23.3673,23.4277,23.3618,23.4002,15975.0
2007-07-20 11:00:00,42.64,42.73,42.57,42.72,22725.0,23.4002,23.4496,23.3618,23.4442,22725.0
2007-07-20 11:05:00,42.73,42.85,42.7,42.83,19575.0,23.4496,23.5155,23.4332,23.5045,19575.0
2007-07-20 11:10:00,42.83,42.89,42.73,42.77,43650.0,23.5045,23.5374,23.4496,23.4716,43650.0
2007-07-20 11:15:00,42.78,42.79,42.71,42.72,12600.0,23.4771,23.4826,23.4387,23.4442,12600.0
2007-07-20 11:20:00,42.72,42.72,42.59,42.65,48600.0,23.4442,23.4442,23.3728,23.4057,48600.0
2007-07-20 11:25:00,42.63,42.72,42.59,42.6,36450.0,23.3948,23.4442,23.3728,23.3783,36450.0
2007-07-20 11:30:00,42.6,42.69,42.6,42.69,20700.0,23.3783,23.4277,23.3783,23.4277,20700.0
2007-07-20 11:35:00,42.69,42.69,42.5,42.52,29025.0,23.4277,23.4277,23.3234,23.3344,29025.0
2007-07-20 11:40:00,42.52,42.64,42.51,42.56,44550.0,23.3344,23.4002,23.3289,23.3563,44550.0
2007-07-20 11:45:00,42.55,42.67,42.53,42.67,18000.0,23.3509,23.4167,23.3399,23.4167,18000.0
2007-07-20 11:50:00,42.65,42.65,42.51,42.56,32625.0,23.4057,23.4057,23.3289,23.3563,32625.0
2007-07-20 11:55:00,42.56,42.56,42.51,42.51,16650.0,23.3563,23.3563,23.3289,23.3289,16650.0
2007-07-20 12:00:00,42.51,42.51,42.3,42.37,38475.0,23.3289,23.3289,23.2137,23.2521,38475.0
2007-07-20 12:05:00,42.37,42.48,42.36,42.37,36675.0,23.2521,23.3124,23.2466,23.2521,36675.0
2007-07-20 12:10:00,42.37,42.44,42.35,42.43,44325.0,23.2521,23.2905,23.2411,23.285,44325.0
2007-07-20 12:15:00,42.42,42.43,42.36,42.36,31725.0,23.2795,23.285,23.2466,23.2466,31725.0
2007-07-20 12:20:00,42.37,42.39,42.31,42.37,35550.0,23.2521,23.2631,23.2192,23.2521,35550.0
2007-07-20 12:25:00,42.38,42.38,42.33,42.36,67950.0,23.2576,23.2576,23.2301,23.2466,67950.0
2007-07-20 12:30:00,42.36,42.37,42.34,42.34,63675.0,23.2466,23.2521,23.2356,23.2356,63675.0
2007-07-20 12:35:00,42.34,42.35,42.3,42.3,35325.0,23.2356,23.2411,23.2137,23.2137,35325.0
2007-07-20 12:40:00,42.3,42.31,42.2,42.2,70875.0,23.2137,23.2192,23.1588,23.1588,70875.0
2007-07-20 12:45:00,42.2,42.24,42.17,42.18,75825.0,23.1588,23.1807,23.1423,23.1478,75825.0
2007-07-20 12:50:00,42.17,42.24,42.16,42.2,56925.0,23.1423,23.1807,23.1368,23.1588,56925.0
2007-07-20 12:55:00,42.2,42.2,42.0,42.04,67275.0,23.1588,23.1588,23.049,23.071,67275.0
2007-07-20 13:00:00,42.05,42.14,42.04,42.12,58950.0,23.0765,23.1259,23.071,23.1149,58950.0
2007-07-20 13:05:00,42.12,42.16,42.11,42.11,36225.0,23.1149,23.1368,23.1094,23.1094,36225.0
2007-07-20 13:10:00,42.11,42.2,42.11,42.11,30375.0,23.1094,23.1588,23.1094,23.1094,30375.0
2007-07-20 13:15:00,42.13,42.22,42.12,42.2,23400.0,23.1204,23.1698,23.1149,23.1588,23400.0
2007-07-20 13:20:00,42.22,42.22,42.2,42.22,32400.0,23.1698,23.1698,23.1588,23.1698,32400.0
2007-07-20 13:25:00,42.23,42.24,42.17,42.19,44550.0,23.1752,23.1807,23.1423,23.1533,44550.0
2007-07-20 13:30:00,42.17,42.22,42.14,42.21,34200.0,23.1423,23.1698,23.1259,23.1643,34200.0
2007-07-20 13:35:00,42.21,42.26,42.18,42.24,48375.0,23.1643,23.1917,23.1478,23.1807,48375.0
2007-07-20 13:40:00,42.26,42.38,42.26,42.33,68850.0,23.1917,23.2576,23.1917,23.2301,68850.0
2007-07-20 13:45:00,42.33,42.33,42.27,42.31,45450.0,23.2301,23.2301,23.1972,23.2192,45450.0
2007-07-20 13:50:00,42.31,42.31,42.18,42.19,201825.0,23.2192,23.2192,23.1478,23.1533,201825.0
2007-07-20 13:55:00,42.2,42.26,42.18,42.26,54900.0,23.1588,23.1917,23.1478,23.1917,54900.0
2007-07-20 14:00:00,42.25,42.28,42.14,42.19,34875.0,23.1862,23.2027,23.1259,23.1533,34875.0
2007-07-20 14:05:00,42.19,42.46,42.18,42.4,53325.0,23.1533,23.3015,23.1478,23.2685,53325.0
2007-07-20 14:10:00,42.39,42.43,42.31,42.33,33075.0,23.2631,23.285,23.2192,23.2301,33075.0
2007-07-20 14:15:00,42.33,42.37,42.29,42.32,53550.0,23.2301,23.2521,23.2082,23.2246,53550.0
2007-07-20 14:20:00,42.33,42.33,42.23,42.24,59175.0,23.2301,23.2301,23.1752,23.1807,59175.0
2007-07-20 14:25:00,42.24,42.25,42.16,42.16,71100.0,23.1807,23.1862,23.1368,23.1368,71100.0
2007-07-20 14:30:00,42.16,42.22,42.11,42.18,32175.0,23.1368,23.1698,23.1094,23.1478,32175.0
2007-07-20 14:35:00,42.17,42.19,42.09,42.12,32850.0,23.1423,23.1533,23.0984,23.1149,32850.0
2007-07-20 14:40:00,42.12,42.17,42.11,42.15,37575.0,23.1149,23.1423,23.1094,23.1313,37575.0
2007-07-20 14:45:00,42.14,42.21,42.1,42.21,24750.0,23.1259,23.1643,23.1039,23.1643,24750.0
2007-07-20 14:50:00,42.21,42.22,42.15,42.18,36675.0,23.1643,23.1698,23.1313,23.1478,36675.0
2007-07-20 14:55:00,42.2,42.23,42.15,42.2,49050.0,23.1588,23.1752,23.1313,23.1588,49050.0
2007-07-20 15:00:00,42.21,42.27,42.2,42.27,100800.0,23.1643,23.1972,23.1588,23.1972,100800.0
2007-07-20 15:05:00,42.27,42.28,42.12,42.15,55575.0,23.1972,23.2027,23.1149,23.1313,55575.0
2007-07-20 15:10:00,42.14,42.14,42.03,42.04,71100.0,23.1259,23.1259,23.0655,23.071,71100.0
2007-07-20 15:15:00,42.06,42.11,42.04,42.11,40500.0,23.082,23.1094,23.071,23.1094,40500.0
2007-07-20 15:20:00,42.12,42.2,42.12,42.16,68175.0,23.1149,23.1588,23.1149,23.1368,68175.0
2007-07-20 15:25:00,42.17,42.28,42.17,42.23,64575.0,23.1423,23.2027,23.1423,23.1752,64575.0
2007-07-20 15:30:00,42.24,42.25,42.08,42.08,57375.0,23.1807,23.1862,23.0929,23.0929,57375.0
2007-07-20 15:35:00,42.1,42.18,42.08,42.1,65475.0,23.1039,23.1478,23.0929,23.1039,65475.0
2007-07-20 15:40:00,42.11,42.19,42.07,42.17,60975.0,23.1094,23.1533,23.0874,23.1423,60975.0
2007-07-20 15:45:00,42.17,42.19,42.11,42.16,101700.0,23.1423,23.1533,23.1094,23.1368,101700.0
2007-07-20 15:50:00,42.16,42.29,42.06,42.14,241425.0,23.1368,23.2082,23.082,23.1259,241425.0
2007-07-20 15:55:00,42.14,42.19,42.11,42.19,126000.0,23.1259,23.1533,23.1094,23.1533,126000.0
2007-07-23 09:30:00,42.64,42.68,42.17,42.26,106425.0,23.4002,23.4222,23.1423,23.1917,106425.0
2007-07-23 09:35:00,42.26,42.36,42.22,42.28,64350.0,23.1917,23.2466,23.1698,23.2027,64350.0
2007-07-23 09:40:00,42.28,42.4,42.27,42.36,48825.0,23.2027,23.2685,23.1972,23.2466,48825.0
2007-07-23 09:45:00,42.36,42.38,42.33,42.36,49050.0,23.2466,23.2576,23.2301,23.2466,49050.0
2007-07-23 09:50:00,42.36,42.47,42.36,42.46,48375.0,23.2466,23.307,23.2466,23.3015,48375.0
2007-07-23 09:55:00,42.46,42.48,42.44,42.44,71775.0,23.3015,23.3124,23.2905,23.2905,71775.0
2007-07-23 10:00:00,42.45,42.46,42.37,42.39,60300.0,23.296,23.3015,23.2521,23.2631,60300.0
2007-07-23 10:05:00,42.38,42.4,42.29,42.31,94500.0,23.2576,23.2685,23.2082,23.2192,94500.0
2007-07-23 10:10:00,42.32,42.36,42.29,42.32,24075.0,23.2246,23.2466,23.2082,23.2246,24075.0
2007-07-23 10:15:00,42.32,42.39,42.31,42.38,27900.0,23.2246,23.2631,23.2192,23.2576,27900.0
2007-07-23 10:20:00,42.36,42.45,42.36,42.4,35775.0,23.2466,23.296,23.2466,23.2685,35775.0
2007-07-23 10:25:00,42.4,42.48,42.39,42.48,35775.0,23.2685,23.3124,23.2631,23.3124,35775.0
2007-07-23 10:30:00,42.47,42.61,42.46,42.56,36675.0,23.307,23.3838,23.3015,23.3563,36675.0
2007-07-23 10:35:00,42.56,42.68,42.54,42.68,45675.0,23.3563,23.4222,23.3454,23.4222,45675.0
2007-07-23 10:40:00,42.65,42.68,42.6,42.65,45000.0,23.4057,23.4222,23.3783,23.4057,45000.0
2007-07-23 10:45:00,42.65,42.74,42.61,42.62,49500.0,23.4057,23.4551,23.3838,23.3893,49500.0
2007-07-23 10:50:00,42.63,42.82,42.62,42.82,51750.0,23.3948,23.499,23.3893,23.499,51750.0
2007-07-23 10:55:00,42.82,42.96,42.8,42.89,106875.0,23.499,23.5759,23.4881,23.5374,106875.0
2007-07-23 11:00:00,42.9,43.14,42.9,43.13,162000.0,23.5429,23.6746,23.5429,23.6692,162000.0
2007-07-23 11:05:00,43.13,43.32,43.13,43.18,124650.0,23.6692,23.7734,23.6692,23.6966,124650.0
2007-07-23 11:10:00,43.18,43.32,43.18,43.23,67275.0,23.6966,23.7734,23.6966,23.724,67275.0
2007-07-23 11:15:00,43.26,43.3,43.25,43.26,53100.0,23.7405,23.7624,23.735,23.7405,53100.0
2007-07-23 11:20:00,43.27,43.28,43.17,43.19,56250.0,23.746,23.7515,23.6911,23.7021,56250.0
2007-07-23 11:25:00,43.18,43.24,43.18,43.22,28350.0,23.6966,23.7295,23.6966,23.7185,28350.0
2007-07-23 11:30:00,43.23,43.34,43.22,43.31,59400.0,23.724,23.7844,23.7185,23.7679,59400.0
2007-07-23 11:35:00,43.32,43.33,43.26,43.29,40050.0,23.7734,23.7789,23.7405,23.757,40050.0
2007-07-23 11:40:00,43.29,43.31,43.25,43.29,29925.0,23.757,23.7679,23.735,23.757,29925.0
2007-07-23 11:45:00,43.29,43.3,43.22,43.23,22050.0,23.757,23.7624,23.7185,23.724,22050.0
2007-07-23 11:50:00,43.24,43.25,43.14,43.23,73800.0,23.7295,23.735,23.6746,23.724,73800.0
2007-07-23 11:55:00,43.22,43.26,43.2,43.21,38700.0,23.7185,23.7405,23.7076,23.7131,38700.0
2007-07-23 12:00:00,43.2,43.28,43.2,43.25,32850.0,23.7076,23.7515,23.7076,23.735,32850.0
2007-07-23 12:05:00,43.27,43.31,43.24,43.29,57600.0,23.746,23.7679,23.7295,23.757,57600.0
2007-07-23 12:10:00,43.29,43.33,43.19,43.24,80550.0,23.757,23.7789,23.7021,23.7295,80550.0
2007-07-23 12:15:00,43.24,43.24,43.15,43.2,44325.0,23.7295,23.7295,23.6801,23.7076,44325.0
2007-07-23 12:20:00,43.2,43.23,43.16,43.21,29025.0,23.7076,23.724,23.6856,23.7131,29025.0
2007-07-23 12:25:00,43.21,43.28,43.2,43.28,22950.0,23.7131,23.7515,23.7076,23.7515,22950.0
2007-07-23 12:30:00,43.27,43.3,43.27,43.3,28800.0,23.746,23.7624,23.746,23.7624,28800.0
2007-07-23 12:35:00,43.31,43.32,43.28,43.3,25875.0,23.7679,23.7734,23.7515,23.7624,25875.0
2007-07-23 12:40:00,43.3,43.34,43.29,43.3,33525.0,23.7624,23.7844,23.757,23.7624,33525.0
2007-07-23 12:45:00,43.3,43.33,43.29,43.33,37125.0,23.7624,23.7789,23.757,23.7789,37125.0
2007-07-23 12:50:00,43.33,43.35,43.31,43.33,24525.0,23.7789,23.7899,23.7679,23.7789,24525.0
2007-07-23 12:55:00,43.33,43.36,43.26,43.26,24750.0,23.7789,23.7954,23.7405,23.7405,24750.0
2007-07-23 13:00:00,43.26,43.29,43.25,43.28,35100.0,23.7405,23.757,23.735,23.7515,35100.0
2007-07-23 13:05:00,43.28,43.31,43.16,43.16,20925.0,23.7515,23.7679,23.6856,23.6856,20925.0
2007-07-23 13:10:00,43.16,43.24,43.15,43.18,23850.0,23.6856,23.7295,23.6801,23.6966,23850.0
2007-07-23 13:15:00,43.17,43.18,43.1,43.12,20025.0,23.6911,23.6966,23.6527,23.6637,20025.0
2007-07-23 13:20:00,43.12,43.17,43.02,43.06,25425.0,23.6637,23.6911,23.6088,23.6307,25425.0
2007-07-23 13:25:00,43.06,43.1,43.03,43.04,38475.0,23.6307,23.6527,23.6143,23.6198,38475.0
2007-07-23 13:30:00,43.05,43.1,43.05,43.09,25200.0,23.6253,23.6527,23.6253,23.6472,25200.0
2007-07-23 13:35:00,43.09,43.16,43.08,43.12,29700.0,23.6472,23.6856,23.6417,23.6637,29700.0
2007-07-23 13:40:00,43.12,43.15,43.07,43.09,124875.0,23.6637,23.6801,23.6362,23.6472,124875.0
2007-07-23 13:45:00,43.08,43.12,43.05,43.05,24750.0,23.6417,23.6637,23.6253,23.6253,24750.0
2007-07-23 13:50:00,43.05,43.08,43.04,43.04,25650.0,23.6253,23.6417,23.6198,23.6198,25650.0
2007-07-23 13:55:00,43.04,43.08,43.01,43.07,39600.0,23.6198,23.6417,23.6033,23.6362,39600.0
2007-07-23 14:00:00,43.11,43.13,43.01,43.07,35100.0,23.6582,23.6692,23.6033,23.6362,35100.0
2007-07-23 14:05:00,43.07,43.07,42.96,42.96,51300.0,23.6362,23.6362,23.5759,23.5759,51300.0
2007-07-23 14:10:00,42.95,43.0,42.93,42.97,33750.0,23.5704,23.5978,23.5594,23.5813,33750.0
2007-07-23 14:15:00,42.99,43.05,42.95,43.03,55125.0,23.5923,23.6253,23.5704,23.6143,55125.0
2007-07-23 14:20:00,43.04,43.08,42.97,43.06,28125.0,23.6198,23.6417,23.5813,23.6307,28125.0
2007-07-23 14:25:00,43.07,43.11,42.96,43.04,42525.0,23.6362,23.6582,23.5759,23.6198,42525.0
2007-07-23 14:30:00,43.02,43.11,43.02,43.04,32175.0,23.6088,23.6582,23.6088,23.6198,32175.0
2007-07-23 14:35:00,43.06,43.14,43.06,43.1,37575.0,23.6307,23.6746,23.6307,23.6527,37575.0
2007-07-23 14:40:00,43.09,43.14,43.06,43.1,24525.0,23.6472,23.6746,23.6307,23.6527,24525.0
2007-07-23 14:45:00,43.11,43.16,43.1,43.13,44100.0,23.6582,23.6856,23.6527,23.6692,44100.0
2007-07-23 14:50:00,43.13,43.14,43.08,43.12,22950.0,23.6692,23.6746,23.6417,23.6637,22950.0
2007-07-23 14:55:00,43.13,43.15,43.11,43.12,49275.0,23.6692,23.6801,23.6582,23.6637,49275.0
2007-07-23 15:00:00,43.12,43.13,43.04,43.08,64575.0,23.6637,23.6692,23.6198,23.6417,64575.0
2007-07-23 15:05:00,43.08,43.14,43.04,43.12,50175.0,23.6417,23.6746,23.6198,23.6637,50175.0
2007-07-23 15:10:00,43.12,43.22,43.12,43.21,92700.0,23.6637,23.7185,23.6637,23.7131,92700.0
2007-07-23 15:15:00,43.21,43.21,43.15,43.16,44550.0,23.7131,23.7131,23.6801,23.6856,44550.0
2007-07-23 15:20:00,43.16,43.21,43.15,43.16,76950.0,23.6856,23.7131,23.6801,23.6856,76950.0
2007-07-23 15:25:00,43.15,43.21,43.08,43.17,89100.0,23.6801,23.7131,23.6417,23.6911,89100.0
2007-07-23 15:30:00,43.18,43.2,43.04,43.1,65700.0,23.6966,23.7076,23.6198,23.6527,65700.0
2007-07-23 15:35:00,43.1,43.1,43.0,43.06,81450.0,23.6527,23.6527,23.5978,23.6307,81450.0
2007-07-23 15:40:00,43.06,43.24,43.05,43.2,86625.0,23.6307,23.7295,23.6253,23.7076,86625.0
2007-07-23 15:45:00,43.2,43.32,43.06,43.18,158625.0,23.7076,23.7734,23.6307,23.6966,158625.0
2007-07-23 15:50:00,43.16,43.3,43.09,43.26,120600.0,23.6856,23.7624,23.6472,23.7405,120600.0
2007-07-23 15:55:00,43.25,43.27,43.09,43.22,145350.0,23.735,23.746,23.6472,23.7185,145350.0
2007-07-24 09:30:00,43.44,43.69,43.21,43.36,289125.0,23.8393,23.9765,23.7131,23.7954,289125.0
2007-07-24 09:35:00,43.35,43.36,42.53,42.6,180000.0,23.7899,23.7954,23.3399,23.3783,180000.0
2007-07-24 09:40:00,42.56,42.56,42.35,42.37,137925.0,23.3563,23.3563,23.2411,23.2521,137925.0
2007-07-24 09:45:00,42.37,42.53,42.36,42.5,141075.0,23.2521,23.3399,23.2466,23.3234,141075.0
2007-07-24 09:50:00,42.49,42.8,42.47,42.59,132525.0,23.3179,23.4881,23.307,23.3728,132525.0
2007-07-24 09:55:00,42.63,42.77,42.57,42.6,64350.0,23.3948,23.4716,23.3618,23.3783,64350.0
2007-07-24 10:00:00,42.6,42.7,42.47,42.49,59625.0,23.3783,23.4332,23.307,23.3179,59625.0
2007-07-24 10:05:00,42.47,42.49,42.02,42.06,85500.0,23.307,23.3179,23.06,23.082,85500.0
2007-07-24 10:10:00,42.04,42.1,42.02,42.07,64800.0,23.071,23.1039,23.06,23.0874,64800.0
2007-07-24 10:15:00,42.06,42.18,42.03,42.16,83250.0,23.082,23.1478,23.0655,23.1368,83250.0
2007-07-24 10:20:00,42.17,42.2,42.09,42.09,74925.0,23.1423,23.1588,23.0984,23.0984,74925.0
2007-07-24 10:25:00,42.08,42.08,41.92,42.0,61425.0,23.0929,23.0929,23.0051,23.049,61425.0
2007-07-24 10:30:00,42.0,42.0,41.97,42.0,49725.0,23.049,23.049,23.0326,23.049,49725.0
2007-07-24 10:35:00,42.0,42.05,41.99,42.03,48825.0,23.049,23.0765,23.0435,23.0655,48825.0
2007-07-24 10:40:00,42.02,42.04,41.87,41.88,66825.0,23.06,23.071,22.9777,22.9832,66825.0
2007-07-24 10:45:00,41.88,42.0,41.86,42.0,49950.0,22.9832,23.049,22.9722,23.049,49950.0
2007-07-24 10:50:00,42.0,42.06,41.96,42.01,34875.0,23.049,23.082,23.0271,23.0545,34875.0
2007-07-24 10:55:00,42.01,42.05,41.96,41.97,40050.0,23.0545,23.0765,23.0271,23.0326,40050.0
2007-07-24 11:00:00,41.98,42.0,41.87,41.9,26775.0,23.0381,23.049,22.9777,22.9941,26775.0
2007-07-24 11:05:00,41.89,41.89,41.78,41.79,24525.0,22.9887,22.9887,22.9283,22.9338,24525.0
2007-07-24 11:10:00,41.78,41.8,41.64,41.8,38925.0,22.9283,22.9393,22.8515,22.9393,38925.0
2007-07-24 11:15:00,41.8,41.8,41.68,41.7,31725.0,22.9393,22.9393,22.8734,22.8844,31725.0
2007-07-24 11:20:00,41.7,41.73,41.56,41.56,41625.0,22.8844,22.9009,22.8076,22.8076,41625.0
2007-07-24 11:25:00,41.58,41.59,41.41,41.44,92025.0,22.8185,22.824,22.7252,22.7417,92025.0
2007-07-24 11:30:00,41.43,41.43,41.29,41.32,85950.0,22.7362,22.7362,22.6594,22.6759,85950.0
2007-07-24 11:35:00,41.32,41.47,41.3,41.47,80325.0,22.6759,22.7582,22.6649,22.7582,80325.0
2007-07-24 11:40:00,41.47,41.58,41.46,41.58,45000.0,22.7582,22.8185,22.7527,22.8185,45000.0
2007-07-24 11:45:00,41.59,41.6,41.44,41.52,45000.0,22.824,22.8295,22.7417,22.7856,45000.0
2007-07-24 11:50:00,41.52,41.61,41.52,41.6,31050.0,22.7856,22.835,22.7856,22.8295,31050.0
2007-07-24 11:55:00,41.6,41.76,41.6,41.76,30150.0,22.8295,22.9173,22.8295,22.9173,30150.0
2007-07-24 12:00:00,41.76,41.8,41.64,41.65,32850.0,22.9173,22.9393,22.8515,22.857,32850.0
2007-07-24 12:05:00,41.67,41.67,41.55,41.58,25200.0,22.8679,22.8679,22.8021,22.8185,25200.0
2007-07-24 12:10:00,41.59,41.61,41.45,41.59,30600.0,22.824,22.835,22.7472,22.824,30600.0
2007-07-24 12:15:00,41.58,41.66,41.58,41.65,20700.0,22.8185,22.8624,22.8185,22.857,20700.0
2007-07-24 12:20:00,41.66,41.78,41.66,41.78,42750.0,22.8624,22.9283,22.8624,22.9283,42750.0
2007-07-24 12:25:00,41.8,41.87,41.8,41.87,16650.0,22.9393,22.9777,22.9393,22.9777,16650.0
2007-07-24 12:30:00,41.87,42.03,41.87,42.03,65025.0,22.9777,23.0655,22.9777,23.0655,65025.0
2007-07-24 12:35:00,42.05,42.09,41.95,41.96,39600.0,23.0765,23.0984,23.0216,23.0271,39600.0
2007-07-24 12:40:00,41.98,42.06,41.94,42.03,31725.0,23.0381,23.082,23.0161,23.0655,31725.0
2007-07-24 12:45:00,42.0,42.05,41.92,41.92,20250.0,23.049,23.0765,23.0051,23.0051,20250.0
2007-07-24 12:50:00,41.92,42.02,41.89,42.02,32400.0,23.0051,23.06,22.9887,23.06,32400.0
2007-07-24 12:55:00,42.02,42.04,41.87,41.92,25650.0,23.06,23.071,22.9777,23.0051,25650.0
2007-07-24 13:00:00,41.92,41.99,41.92,41.95,14625.0,23.0051,23.0435,23.0051,23.0216,14625.0
2007-07-24 13:05:00,41.93,41.94,41.82,41.92,20700.0,23.0106,23.0161,22.9502,23.0051,20700.0
2007-07-24 13:10:00,41.9,41.96,41.85,41.85,20250.0,22.9941,23.0271,22.9667,22.9667,20250.0
2007-07-24 13:15:00,41.84,41.84,41.76,41.8,16650.0,22.9612,22.9612,22.9173,22.9393,16650.0
2007-07-24 13:20:00,41.78,41.8,41.72,41.78,18225.0,22.9283,22.9393,22.8954,22.9283,18225.0
2007-07-24 13:25:00,41.78,41.8,41.61,41.64,31725.0,22.9283,22.9393,22.835,22.8515,31725.0
2007-07-24 13:30:00,41.64,41.7,41.57,41.65,23850.0,22.8515,22.8844,22.813,22.857,23850.0
2007-07-24 13:35:00,41.64,41.64,41.57,41.63,21825.0,22.8515,22.8515,22.813,22.846,21825.0
2007-07-24 13:40:00,41.64,41.64,41.54,41.56,24975.0,22.8515,22.8515,22.7966,22.8076,24975.0
2007-07-24 13:45:00,41.56,41.57,41.45,41.48,24300.0,22.8076,22.813,22.7472,22.7637,24300.0
2007-07-24 13:50:00,41.46,41.46,41.27,41.38,58050.0,22.7527,22.7527,22.6484,22.7088,58050.0
2007-07-24 13:55:00,41.4,41.51,41.37,41.42,32175.0,22.7198,22.7801,22.7033,22.7307,32175.0
2007-07-24 14:00:00,41.43,41.43,41.32,41.33,29025.0,22.7362,22.7362,22.6759,22.6813,29025.0
2007-07-24 14:05:00,41.33,41.35,41.27,41.34,28575.0,22.6813,22.6923,22.6484,22.6868,28575.0
2007-07-24 14:10:00,41.35,41.4,41.34,41.36,21600.0,22.6923,22.7198,22.6868,22.6978,21600.0
2007-07-24 14:15:00,41.35,41.37,41.19,41.29,66150.0,22.6923,22.7033,22.6045,22.6594,66150.0
2007-07-24 14:20:00,41.31,41.37,41.3,41.33,30600.0,22.6704,22.7033,22.6649,22.6813,30600.0
2007-07-24 14:25:00,41.33,41.37,41.31,41.36,24975.0,22.6813,22.7033,22.6704,22.6978,24975.0
2007-07-24 14:30:00,41.36,41.36,41.2,41.23,31500.0,22.6978,22.6978,22.61,22.6265,31500.0
2007-07-24 14:35:00,41.25,41.27,41.12,41.12,40500.0,22.6374,22.6484,22.5661,22.5661,40500.0
2007-07-24 14:40:00,41.12,41.12,40.92,41.0,98100.0,22.5661,22.5661,22.4563,22.5002,98100.0
2007-07-24 14:45:00,40.98,41.11,40.92,41.1,58275.0,22.4893,22.5606,22.4563,22.5551,58275.0
2007-07-24 14:50:00,41.08,41.2,41.06,41.18,28575.0,22.5441,22.61,22.5332,22.599,28575.0
2007-07-24 14:55:00,41.18,41.2,41.16,41.17,74250.0,22.599,22.61,22.588,22.5935,74250.0
2007-07-24 15:00:00,41.16,41.27,41.12,41.16,111825.0,22.588,22.6484,22.5661,22.588,111825.0
2007-07-24 15:05:00,41.15,41.21,40.84,40.84,115425.0,22.5826,22.6155,22.4124,22.4124,115425.0
2007-07-24 15:10:00,40.84,40.98,40.6,40.9,81450.0,22.4124,22.4893,22.2807,22.4454,81450.0
2007-07-24 15:15:00,40.88,40.88,40.73,40.81,64800.0,22.4344,22.4344,22.3521,22.396,64800.0
2007-07-24 15:20:00,40.8,41.12,40.8,41.12,129825.0,22.3905,22.5661,22.3905,22.5661,129825.0
2007-07-24 15:25:00,41.11,41.14,40.94,41.03,78750.0,22.5606,22.5771,22.4673,22.5167,78750.0
2007-07-24 15:30:00,41.03,41.21,41.0,41.02,54000.0,22.5167,22.6155,22.5002,22.5112,54000.0
2007-07-24 15:35:00,41.04,41.2,41.01,41.12,109800.0,22.5222,22.61,22.5057,22.5661,109800.0
2007-07-24 15:40:00,41.12,41.16,41.01,41.16,123525.0,22.5661,22.588,22.5057,22.588,123525.0
2007-07-24 15:45:00,41.17,41.24,41.11,41.21,89550.0,22.5935,22.6319,22.5606,22.6155,89550.0
2007-07-24 15:50:00,41.21,41.29,41.09,41.12,186300.0,22.6155,22.6594,22.5496,22.5661,186300.0
2007-07-24 15:55:00,41.11,41.29,41.1,41.28,192600.0,22.5606,22.6594,22.5551,22.6539,192600.0
2007-07-25 09:30:00,40.47,40.5,40.24,40.36,237375.0,22.2094,22.2258,22.0832,22.149,237375.0
2007-07-25 09:35:00,40.34,40.44,40.32,40.44,168525.0,22.138,22.1929,22.1271,22.1929,168525.0
2007-07-25 09:40:00,40.44,40.79,40.41,40.79,148725.0,22.1929,22.385,22.1765,22.385,148725.0
2007-07-25 09:45:00,40.78,40.82,40.43,40.48,80550.0,22.3795,22.4015,22.1874,22.2149,80550.0
2007-07-25 09:50:00,40.47,40.66,40.45,40.57,78750.0,22.2094,22.3137,22.1984,22.2643,78750.0
2007-07-25 09:55:00,40.59,40.61,40.43,40.45,44775.0,22.2752,22.2862,22.1874,22.1984,44775.0
2007-07-25 10:00:00,40.43,40.56,40.35,40.43,68625.0,22.1874,22.2588,22.1435,22.1874,68625.0
2007-07-25 10:05:00,40.44,40.59,40.38,40.42,51075.0,22.1929,22.2752,22.16,22.1819,51075.0
2007-07-25 10:10:00,40.42,40.48,40.28,40.29,81900.0,22.1819,22.2149,22.1051,22.1106,81900.0
2007-07-25 10:15:00,40.28,40.44,40.27,40.42,76950.0,22.1051,22.1929,22.0996,22.1819,76950.0
2007-07-25 10:20:00,40.43,40.43,40.02,40.08,151650.0,22.1874,22.1874,21.9624,21.9954,151650.0
2007-07-25 10:25:00,40.08,40.08,39.8,39.87,170325.0,21.9954,21.9954,21.8417,21.8801,170325.0
2007-07-25 10:30:00,39.87,39.99,39.82,39.84,85950.0,21.8801,21.946,21.8527,21.8636,85950.0
2007-07-25 10:35:00,39.84,39.84,39.74,39.78,87975.0,21.8636,21.8636,21.8088,21.8307,87975.0
2007-07-25 10:40:00,39.79,39.84,39.66,39.69,74475.0,21.8362,21.8636,21.7649,21.7813,74475.0
2007-07-25 10:45:00,39.68,39.71,39.37,39.44,94725.0,21.7758,21.7923,21.6057,21.6441,94725.0
2007-07-25 10:50:00,39.45,39.6,39.43,39.48,60300.0,21.6496,21.7319,21.6386,21.6661,60300.0
2007-07-25 10:55:00,39.49,39.61,39.35,39.48,147600.0,21.6716,21.7374,21.5947,21.6661,147600.0
2007-07-25 11:00:00,39.48,39.66,39.43,39.64,63225.0,21.6661,21.7649,21.6386,21.7539,63225.0
2007-07-25 11:05:00,39.66,39.67,39.43,39.46,48600.0,21.7649,21.7704,21.6386,21.6551,48600.0
2007-07-25 11:10:00,39.46,39.48,39.36,39.42,67050.0,21.6551,21.6661,21.6002,21.6332,67050.0
2007-07-25 11:15:00,39.41,39.44,39.26,39.37,112050.0,21.6277,21.6441,21.5454,21.6057,112050.0
2007-07-25 11:20:00,39.37,39.42,39.26,39.37,72450.0,21.6057,21.6332,21.5454,21.6057,72450.0
2007-07-25 11:25:00,39.37,39.53,39.33,39.36,103950.0,21.6057,21.6935,21.5838,21.6002,103950.0
2007-07-25 11:30:00,39.39,39.56,39.39,39.51,68175.0,21.6167,21.71,21.6167,21.6825,68175.0
2007-07-25 11:35:00,39.51,39.63,39.45,39.57,83475.0,21.6825,21.7484,21.6496,21.7155,83475.0
2007-07-25 11:40:00,39.59,39.68,39.56,39.62,38250.0,21.7265,21.7758,21.71,21.7429,38250.0
2007-07-25 11:45:00,39.6,39.6,39.49,39.53,45675.0,21.7319,21.7319,21.6716,21.6935,45675.0
2007-07-25 11:50:00,39.53,39.63,39.47,39.61,50400.0,21.6935,21.7484,21.6606,21.7374,50400.0
2007-07-25 11:55:00,39.61,39.61,39.48,39.49,31050.0,21.7374,21.7374,21.6661,21.6716,31050.0
2007-07-25 12:00:00,39.49,39.56,39.48,39.54,40950.0,21.6716,21.71,21.6661,21.699,40950.0
2007-07-25 12:05:00,39.54,39.61,39.52,39.56,61875.0,21.699,21.7374,21.688,21.71,61875.0
2007-07-25 12:10:00,39.56,39.56,39.46,39.49,77850.0,21.71,21.71,21.6551,21.6716,77850.0
2007-07-25 12:15:00,39.48,39.58,39.45,39.49,47025.0,21.6661,21.721,21.6496,21.6716,47025.0
2007-07-25 12:20:00,39.5,39.56,39.48,39.54,18225.0,21.6771,21.71,21.6661,21.699,18225.0
2007-07-25 12:25:00,39.55,39.6,39.51,39.51,41400.0,21.7045,21.7319,21.6825,21.6825,41400.0
2007-07-25 12:30:00,39.51,39.55,39.5,39.55,27675.0,21.6825,21.7045,21.6771,21.7045,27675.0
2007-07-25 12:35:00,39.55,39.55,39.47,39.48,61200.0,21.7045,21.7045,21.6606,21.6661,61200.0
2007-07-25 12:40:00,39.49,39.52,39.46,39.48,26100.0,21.6716,21.688,21.6551,21.6661,26100.0
2007-07-25 12:45:00,39.46,39.54,39.44,39.48,49500.0,21.6551,21.699,21.6441,21.6661,49500.0
2007-07-25 12:50:00,39.47,39.5,39.17,39.33,100350.0,21.6606,21.6771,21.496,21.5838,100350.0
2007-07-25 12:55:00,39.35,39.35,39.08,39.14,121275.0,21.5947,21.5947,21.4466,21.4795,121275.0
2007-07-25 13:00:00,39.12,39.15,39.07,39.12,26325.0,21.4685,21.485,21.4411,21.4685,26325.0
2007-07-25 13:05:00,39.12,39.15,39.1,39.1,26100.0,21.4685,21.485,21.4575,21.4575,26100.0
2007-07-25 13:10:00,39.12,39.12,38.89,38.93,87750.0,21.4685,21.4685,21.3423,21.3643,87750.0
2007-07-25 13:15:00,38.93,38.94,38.82,38.84,68850.0,21.3643,21.3697,21.3039,21.3149,68850.0
2007-07-25 13:20:00,38.84,38.85,38.68,38.72,51300.0,21.3149,21.3203,21.2271,21.249,51300.0
2007-07-25 13:25:00,38.72,38.78,38.68,38.68,48825.0,21.249,21.2819,21.2271,21.2271,48825.0
2007-07-25 13:30:00,38.68,38.7,38.54,38.67,63675.0,21.2271,21.238,21.1502,21.2216,63675.0
2007-07-25 13:35:00,38.66,38.66,38.56,38.6,40950.0,21.2161,21.2161,21.1612,21.1832,40950.0
2007-07-25 13:40:00,38.61,38.74,38.58,38.68,65700.0,21.1886,21.26,21.1722,21.2271,65700.0
2007-07-25 13:45:00,38.72,38.91,38.71,38.89,36900.0,21.249,21.3533,21.2435,21.3423,36900.0
2007-07-25 13:50:00,38.86,38.86,38.7,38.81,20925.0,21.3258,21.3258,21.238,21.2984,20925.0
2007-07-25 13:55:00,38.83,38.89,38.81,38.86,46575.0,21.3094,21.3423,21.2984,21.3258,46575.0
2007-07-25 14:00:00,38.86,38.96,38.72,38.85,54450.0,21.3258,21.3807,21.249,21.3203,54450.0
2007-07-25 14:05:00,38.83,38.97,38.8,38.92,49275.0,21.3094,21.3862,21.2929,21.3588,49275.0
2007-07-25 14:10:00,38.92,39.03,38.86,39.01,48150.0,21.3588,21.4191,21.3258,21.4082,48150.0
2007-07-25 14:15:00,39.01,39.08,39.0,39.05,54000.0,21.4082,21.4466,21.4027,21.4301,54000.0
2007-07-25 14:20:00,39.05,39.11,39.04,39.08,39825.0,21.4301,21.463,21.4246,21.4466,39825.0
2007-07-25 14:25:00,39.08,39.11,39.01,39.06,58500.0,21.4466,21.463,21.4082,21.4356,58500.0
2007-07-25 14:30:00,39.05,39.05,38.65,38.65,42300.0,21.4301,21.4301,21.2106,21.2106,42300.0
2007-07-25 14:35:00,38.62,38.75,38.56,38.64,55575.0,21.1941,21.2655,21.1612,21.2051,55575.0
2007-07-25 14:40:00,38.64,38.69,38.32,38.41,87300.0,21.2051,21.2325,21.0295,21.0789,87300.0
2007-07-25 14:45:00,38.42,38.53,38.42,38.53,51750.0,21.0844,21.1447,21.0844,21.1447,51750.0
2007-07-25 14:50:00,38.52,38.58,38.47,38.55,40950.0,21.1392,21.1722,21.1118,21.1557,40950.0
2007-07-25 14:55:00,38.52,38.65,38.5,38.65,52425.0,21.1392,21.2106,21.1283,21.2106,52425.0
2007-07-25 15:00:00,38.64,39.02,38.64,38.96,67950.0,21.2051,21.4136,21.2051,21.3807,67950.0
2007-07-25 15:05:00,38.96,39.06,38.96,39.04,164250.0,21.3807,21.4356,21.3807,21.4246,164250.0
2007-07-25 15:10:00,39.03,39.18,38.99,39.09,137025.0,21.4191,21.5014,21.3972,21.4521,137025.0
2007-07-25 15:15:00,39.1,39.16,39.04,39.07,136575.0,21.4575,21.4905,21.4246,21.4411,136575.0
2007-07-25 15:20:00,39.06,39.33,39.06,39.31,101250.0,21.4356,21.5838,21.4356,21.5728,101250.0
2007-07-25 15:25:00,39.31,39.31,39.19,39.2,136125.0,21.5728,21.5728,21.5069,21.5124,136125.0
2007-07-25 15:30:00,39.2,39.26,39.12,39.26,64125.0,21.5124,21.5454,21.4685,21.5454,64125.0
2007-07-25 15:35:00,39.25,39.25,39.05,39.11,108000.0,21.5399,21.5399,21.4301,21.463,108000.0
2007-07-25 15:40:00,39.1,39.22,39.09,39.21,125100.0,21.4575,21.5234,21.4521,21.5179,125100.0
2007-07-25 15:45:00,39.22,39.28,39.12,39.26,162675.0,21.5234,21.5563,21.4685,21.5454,162675.0
2007-07-25 15:50:00,39.26,39.3,39.18,39.24,141075.0,21.5454,21.5673,21.5014,21.5344,141075.0
2007-07-25 15:55:00,39.22,39.25,39.03,39.05,165375.0,21.5234,21.5399,21.4191,21.4301,165375.0
2007-07-26 09:30:00,38.44,38.59,37.96,37.99,255825.0,21.0953,21.1777,20.8319,20.8484,255825.0
2007-07-26 09:35:00,37.98,38.01,37.38,37.52,241200.0,20.8429,20.8594,20.5136,20.5905,241200.0
2007-07-26 09:40:00,37.55,37.55,36.81,36.96,264150.0,20.6069,20.6069,20.2008,20.2831,264150.0
2007-07-26 09:45:00,36.96,37.35,36.71,37.27,238500.0,20.2831,20.4972,20.1459,20.4533,238500.0
2007-07-26 09:50:00,37.28,37.59,37.23,37.48,159075.0,20.4588,20.6289,20.4313,20.5685,159075.0
2007-07-26 09:55:00,37.46,37.49,36.94,37.0,90675.0,20.5575,20.574,20.2722,20.3051,90675.0
2007-07-26 10:00:00,36.98,37.28,36.81,37.26,182250.0,20.2941,20.4588,20.2008,20.4478,182250.0
2007-07-26 10:05:00,37.24,37.32,36.97,37.32,197550.0,20.4368,20.4807,20.2886,20.4807,197550.0
2007-07-26 10:10:00,37.32,37.58,37.28,37.56,147150.0,20.4807,20.6234,20.4588,20.6124,147150.0
2007-07-26 10:15:00,37.55,37.55,37.37,37.43,165375.0,20.6069,20.6069,20.5081,20.5411,165375.0
2007-07-26 10:20:00,37.43,37.5,37.34,37.5,134100.0,20.5411,20.5795,20.4917,20.5795,134100.0
2007-07-26 10:25:00,37.5,37.5,37.4,37.5,71775.0,20.5795,20.5795,20.5246,20.5795,71775.0
2007-07-26 10:30:00,37.5,37.67,37.49,37.62,115875.0,20.5795,20.6728,20.574,20.6453,115875.0
2007-07-26 10:35:00,37.63,37.64,37.45,37.51,109575.0,20.6508,20.6563,20.552,20.585,109575.0
2007-07-26 10:40:00,37.51,37.57,37.41,37.42,69525.0,20.585,20.6179,20.5301,20.5356,69525.0
2007-07-26 10:45:00,37.42,37.64,37.42,37.58,89325.0,20.5356,20.6563,20.5356,20.6234,89325.0
2007-07-26 10:50:00,37.59,37.7,37.59,37.6,47025.0,20.6289,20.6892,20.6289,20.6344,47025.0
2007-07-26 10:55:00,37.59,37.74,37.59,37.68,55800.0,20.6289,20.7112,20.6289,20.6783,55800.0
2007-07-26 11:00:00,37.68,37.68,37.37,37.44,122400.0,20.6783,20.6783,20.5081,20.5466,122400.0
2007-07-26 11:05:00,37.44,37.44,37.24,37.36,105525.0,20.5466,20.5466,20.4368,20.5027,105525.0
2007-07-26 11:10:00,37.36,37.39,37.07,37.08,116775.0,20.5027,20.5191,20.3435,20.349,116775.0
2007-07-26 11:15:00,37.1,37.14,36.7,36.8,162225.0,20.36,20.3819,20.1405,20.1953,162225.0
2007-07-26 11:20:00,36.78,36.86,36.75,36.8,69975.0,20.1844,20.2283,20.1679,20.1953,69975.0
2007-07-26 11:25:00,36.8,36.86,36.68,36.69,90450.0,20.1953,20.2283,20.1295,20.135,90450.0
2007-07-26 11:30:00,36.71,36.71,36.24,36.29,211950.0,20.1459,20.1459,19.888,19.9155,211950.0
2007-07-26 11:35:00,36.32,36.56,36.27,36.48,143775.0,19.9319,20.0636,19.9045,20.0197,143775.0
2007-07-26 11:40:00,36.47,36.67,36.38,36.55,165600.0,20.0142,20.124,19.9648,20.0581,165600.0
2007-07-26 11:45:00,36.56,36.57,36.33,36.34,119250.0,20.0636,20.0691,19.9374,19.9429,119250.0
2007-07-26 11:50:00,36.33,36.34,36.09,36.29,143550.0,19.9374,19.9429,19.8057,19.9155,143550.0
2007-07-26 11:55:00,36.3,36.38,36.28,36.35,92250.0,19.9209,19.9648,19.91,19.9484,92250.0
2007-07-26 12:00:00,36.35,36.44,36.32,36.32,43200.0,19.9484,19.9978,19.9319,19.9319,43200.0
2007-07-26 12:05:00,36.3,36.32,35.95,36.04,186975.0,19.9209,19.9319,19.7289,19.7783,186975.0
2007-07-26 12:10:00,36.04,36.06,35.82,35.88,88200.0,19.7783,19.7892,19.6575,19.6905,88200.0
2007-07-26 12:15:00,35.89,36.17,35.84,36.16,120150.0,19.6959,19.8496,19.6685,19.8441,120150.0
2007-07-26 12:20:00,36.16,36.2,35.85,36.07,178875.0,19.8441,19.8661,19.674,19.7947,178875.0
2007-07-26 12:25:00,36.06,36.15,35.96,35.96,91575.0,19.7892,19.8386,19.7344,19.7344,91575.0
2007-07-26 12:30:00,35.98,36.0,35.78,35.82,103500.0,19.7453,19.7563,19.6356,19.6575,103500.0
2007-07-26 12:35:00,35.82,35.85,35.64,35.69,93600.0,19.6575,19.674,19.5587,19.5862,93600.0
2007-07-26 12:40:00,35.67,35.84,35.58,35.7,144450.0,19.5752,19.6685,19.5258,19.5917,144450.0
2007-07-26 12:45:00,35.69,35.96,35.66,35.94,84825.0,19.5862,19.7344,19.5697,19.7234,84825.0
2007-07-26 12:50:00,35.94,36.1,35.89,36.1,76500.0,19.7234,19.8112,19.6959,19.8112,76500.0
2007-07-26 12:55:00,36.08,36.36,36.08,36.27,137700.0,19.8002,19.9539,19.8002,19.9045,137700.0
2007-07-26 13:00:00,36.27,36.48,36.18,36.46,101250.0,19.9045,20.0197,19.8551,20.0088,101250.0
2007-07-26 13:05:00,36.47,36.76,36.43,36.44,107775.0,20.0142,20.1734,19.9923,19.9978,107775.0
2007-07-26 13:10:00,36.4,36.54,36.31,36.53,78975.0,19.9758,20.0527,19.9264,20.0472,78975.0
2007-07-26 13:15:00,36.52,36.71,36.5,36.53,119925.0,20.0417,20.1459,20.0307,20.0472,119925.0
2007-07-26 13:20:00,36.52,36.65,36.36,36.44,70200.0,20.0417,20.113,19.9539,19.9978,70200.0
2007-07-26 13:25:00,36.47,36.48,36.32,36.42,76950.0,20.0142,20.0197,19.9319,19.9868,76950.0
2007-07-26 13:30:00,36.41,36.44,36.34,36.36,56700.0,19.9813,19.9978,19.9429,19.9539,56700.0
2007-07-26 13:35:00,36.35,36.4,36.28,36.31,114975.0,19.9484,19.9758,19.91,19.9264,114975.0
2007-07-26 13:40:00,36.31,36.43,36.19,36.43,53550.0,19.9264,19.9923,19.8606,19.9923,53550.0
2007-07-26 13:45:00,36.43,36.56,36.37,36.44,94050.0,19.9923,20.0636,19.9594,19.9978,94050.0
2007-07-26 13:50:00,36.43,36.44,36.17,36.17,100800.0,19.9923,19.9978,19.8496,19.8496,100800.0
2007-07-26 13:55:00,36.18,36.18,35.97,35.98,76275.0,19.8551,19.8551,19.7398,19.7453,76275.0
2007-07-26 14:00:00,36.0,36.19,35.98,36.11,90900.0,19.7563,19.8606,19.7453,19.8167,90900.0
2007-07-26 14:05:00,36.11,36.12,35.97,36.01,78300.0,19.8167,19.8222,19.7398,19.7618,78300.0
2007-07-26 14:10:00,36.0,36.1,35.93,35.98,71550.0,19.7563,19.8112,19.7179,19.7453,71550.0
2007-07-26 14:15:00,35.98,36.01,35.82,35.94,81900.0,19.7453,19.7618,19.6575,19.7234,81900.0
2007-07-26 14:20:00,35.94,35.99,35.69,35.72,121950.0,19.7234,19.7508,19.5862,19.6026,121950.0
2007-07-26 14:25:00,35.69,36.27,35.64,35.77,135450.0,19.5862,19.9045,19.5587,19.6301,135450.0
2007-07-26 14:30:00,35.77,35.93,35.75,35.89,68625.0,19.6301,19.7179,19.6191,19.6959,68625.0
2007-07-26 14:35:00,35.89,35.93,35.71,35.78,100350.0,19.6959,19.7179,19.5972,19.6356,100350.0
2007-07-26 14:40:00,35.78,35.79,35.67,35.68,65925.0,19.6356,19.6411,19.5752,19.5807,65925.0
2007-07-26 14:45:00,35.67,35.73,35.56,35.62,105525.0,19.5752,19.6081,19.5148,19.5478,105525.0
2007-07-26 14:50:00,35.61,35.75,35.44,35.67,118125.0,19.5423,19.6191,19.449,19.5752,118125.0
2007-07-26 14:55:00,35.66,36.0,35.65,35.88,94275.0,19.5697,19.7563,19.5642,19.6905,94275.0
2007-07-26 15:00:00,35.89,36.06,35.86,35.97,103050.0,19.6959,19.7892,19.6795,19.7398,103050.0
2007-07-26 15:05:00,35.98,36.34,35.81,36.08,144450.0,19.7453,19.9429,19.652,19.8002,144450.0
2007-07-26 15:10:00,36.05,36.09,35.93,36.04,53325.0,19.7837,19.8057,19.7179,19.7783,53325.0
2007-07-26 15:15:00,36.03,36.25,36.01,36.21,84375.0,19.7728,19.8935,19.7618,19.8716,84375.0
2007-07-26 15:20:00,36.2,36.47,36.16,36.45,151875.0,19.8661,20.0142,19.8441,20.0033,151875.0
2007-07-26 15:25:00,36.45,36.47,36.22,36.33,274950.0,20.0033,20.0142,19.877,19.9374,274950.0
2007-07-26 15:30:00,36.3,36.54,36.28,36.51,183600.0,19.9209,20.0527,19.91,20.0362,183600.0
2007-07-26 15:35:00,36.49,36.69,36.48,36.6,254700.0,20.0252,20.135,20.0197,20.0856,254700.0
2007-07-26 15:40:00,36.6,37.02,36.59,37.02,374175.0,20.0856,20.3161,20.0801,20.3161,374175.0
2007-07-26 15:45:00,37.02,37.31,37.0,37.17,316125.0,20.3161,20.4752,20.3051,20.3984,316125.0
2007-07-26 15:50:00,37.18,37.18,36.78,36.89,234450.0,20.4039,20.4039,20.1844,20.2447,234450.0
2007-07-26 15:55:00,36.88,36.93,36.81,36.93,276525.0,20.2392,20.2667,20.2008,20.2667,276525.0
2007-07-27 09:30:00,36.73,36.89,36.07,36.24,373950.0,20.1569,20.2447,19.7947,19.888,373950.0
2007-07-27 09:35:00,36.25,36.45,36.23,36.33,184275.0,19.8935,20.0033,19.8825,19.9374,184275.0
2007-07-27 09:40:00,36.38,36.38,35.89,36.24,122850.0,19.9648,19.9648,19.6959,19.888,122850.0
2007-07-27 09:45:00,36.2,36.44,36.13,36.38,92250.0,19.8661,19.9978,19.8277,19.9648,92250.0
2007-07-27 09:50:00,36.37,36.44,36.3,36.4,80775.0,19.9594,19.9978,19.9209,19.9758,80775.0
2007-07-27 09:55:00,36.38,36.44,36.28,36.33,69075.0,19.9648,19.9978,19.91,19.9374,69075.0
2007-07-27 10:00:00,36.33,36.43,36.12,36.43,56925.0,19.9374,19.9923,19.8222,19.9923,56925.0
2007-07-27 10:05:00,36.41,36.68,36.41,36.65,142650.0,19.9813,20.1295,19.9813,20.113,142650.0
2007-07-27 10:10:00,36.66,36.8,36.66,36.69,51750.0,20.1185,20.1953,20.1185,20.135,51750.0
2007-07-27 10:15:00,36.68,36.76,36.52,36.76,105750.0,20.1295,20.1734,20.0417,20.1734,105750.0
2007-07-27 10:20:00,36.76,36.91,36.71,36.8,77625.0,20.1734,20.2557,20.1459,20.1953,77625.0
2007-07-27 10:25:00,36.82,36.82,36.68,36.78,63225.0,20.2063,20.2063,20.1295,20.1844,63225.0
2007-07-27 10:30:00,36.8,36.99,36.76,36.76,126450.0,20.1953,20.2996,20.1734,20.1734,126450.0
2007-07-27 10:35:00,36.76,36.84,36.65,36.69,87975.0,20.1734,20.2173,20.113,20.135,87975.0
2007-07-27 10:40:00,36.7,36.72,36.5,36.57,67950.0,20.1405,20.1514,20.0307,20.0691,67950.0
2007-07-27 10:45:00,36.58,36.6,36.45,36.53,65700.0,20.0746,20.0856,20.0033,20.0472,65700.0
2007-07-27 10:50:00,36.54,36.54,36.35,36.5,114750.0,20.0527,20.0527,19.9484,20.0307,114750.0
2007-07-27 10:55:00,36.52,36.65,36.44,36.61,56700.0,20.0417,20.113,19.9978,20.0911,56700.0
2007-07-27 11:00:00,36.65,36.77,36.59,36.7,85725.0,20.113,20.1789,20.0801,20.1405,85725.0
2007-07-27 11:05:00,36.69,36.92,36.66,36.8,94725.0,20.135,20.2612,20.1185,20.1953,94725.0
2007-07-27 11:10:00,36.8,36.93,36.76,36.84,43650.0,20.1953,20.2667,20.1734,20.2173,43650.0
2007-07-27 11:15:00,36.84,36.84,36.65,36.66,60750.0,20.2173,20.2173,20.113,20.1185,60750.0
2007-07-27 11:20:00,36.68,36.71,36.6,36.63,105075.0,20.1295,20.1459,20.0856,20.102,105075.0
2007-07-27 11:25:00,36.65,36.66,36.58,36.58,37125.0,20.113,20.1185,20.0746,20.0746,37125.0
2007-07-27 11:30:00,36.56,36.63,36.56,36.6,41400.0,20.0636,20.102,20.0636,20.0856,41400.0
2007-07-27 11:35:00,36.61,36.62,36.43,36.48,65700.0,20.0911,20.0966,19.9923,20.0197,65700.0
2007-07-27 11:40:00,36.49,36.64,36.46,36.6,31275.0,20.0252,20.1075,20.0088,20.0856,31275.0
2007-07-27 11:45:00,36.59,36.6,36.44,36.47,55350.0,20.0801,20.0856,19.9978,20.0142,55350.0
2007-07-27 11:50:00,36.45,36.48,36.24,36.28,83025.0,20.0033,20.0197,19.888,19.91,83025.0
2007-07-27 11:55:00,36.27,36.4,36.2,36.21,98775.0,19.9045,19.9758,19.8661,19.8716,98775.0
2007-07-27 12:00:00,36.21,36.33,36.2,36.21,68400.0,19.8716,19.9374,19.8661,19.8716,68400.0
2007-07-27 12:05:00,36.2,36.28,36.18,36.24,87075.0,19.8661,19.91,19.8551,19.888,87075.0
2007-07-27 12:10:00,36.24,36.28,36.08,36.1,64125.0,19.888,19.91,19.8002,19.8112,64125.0
2007-07-27 12:15:00,36.11,36.28,36.05,36.28,67500.0,19.8167,19.91,19.7837,19.91,67500.0
2007-07-27 12:20:00,36.27,36.29,36.14,36.17,34425.0,19.9045,19.9155,19.8331,19.8496,34425.0
2007-07-27 12:25:00,36.18,36.34,36.16,36.22,39375.0,19.8551,19.9429,19.8441,19.877,39375.0
2007-07-27 12:30:00,36.23,36.3,35.98,35.98,64125.0,19.8825,19.9209,19.7453,19.7453,64125.0
2007-07-27 12:35:00,35.98,36.15,35.95,36.13,59625.0,19.7453,19.8386,19.7289,19.8277,59625.0
2007-07-27 12:40:00,36.12,36.51,36.12,36.43,92925.0,19.8222,20.0362,19.8222,19.9923,92925.0
2007-07-27 12:45:00,36.4,36.4,36.26,36.35,49500.0,19.9758,19.9758,19.899,19.9484,49500.0
2007-07-27 12:50:00,36.33,36.34,36.23,36.25,56025.0,19.9374,19.9429,19.8825,19.8935,56025.0
2007-07-27 12:55:00,36.24,36.26,36.09,36.22,56475.0,19.888,19.899,19.8057,19.877,56475.0
2007-07-27 13:00:00,36.22,36.33,36.12,36.32,40950.0,19.877,19.9374,19.8222,19.9319,40950.0
2007-07-27 13:05:00,36.33,36.35,36.21,36.26,40275.0,19.9374,19.9484,19.8716,19.899,40275.0
2007-07-27 13:10:00,36.28,36.34,36.2,36.34,33525.0,19.91,19.9429,19.8661,19.9429,33525.0
2007-07-27 13:15:00,36.32,36.48,36.32,36.48,36675.0,19.9319,20.0197,19.9319,20.0197,36675.0
2007-07-27 13:20:00,36.48,36.48,36.33,36.4,38025.0,20.0197,20.0197,19.9374,19.9758,38025.0
2007-07-27 13:25:00,36.4,36.4,36.29,36.3,24525.0,19.9758,19.9758,19.9155,19.9209,24525.0
2007-07-27 13:30:00,36.31,36.32,36.19,36.2,47250.0,19.9264,19.9319,19.8606,19.8661,47250.0
2007-07-27 13:35:00,36.23,36.4,36.23,36.38,29025.0,19.8825,19.9758,19.8825,19.9648,29025.0
2007-07-27 13:40:00,36.39,36.49,36.38,36.47,40500.0,19.9703,20.0252,19.9648,20.0142,40500.0
2007-07-27 13:45:00,36.47,36.55,36.4,36.51,47475.0,20.0142,20.0581,19.9758,20.0362,47475.0
2007-07-27 13:50:00,36.5,36.72,36.49,36.58,63225.0,20.0307,20.1514,20.0252,20.0746,63225.0
2007-07-27 13:55:00,36.59,36.72,36.59,36.63,48150.0,20.0801,20.1514,20.0801,20.102,48150.0
2007-07-27 14:00:00,36.64,36.68,36.56,36.68,85275.0,20.1075,20.1295,20.0636,20.1295,85275.0
2007-07-27 14:05:00,36.69,36.76,36.63,36.72,61875.0,20.135,20.1734,20.102,20.1514,61875.0
2007-07-27 14:10:00,36.73,36.76,36.5,36.53,54225.0,20.1569,20.1734,20.0307,20.0472,54225.0
2007-07-27 14:15:00,36.55,36.71,36.54,36.65,58500.0,20.0581,20.1459,20.0527,20.113,58500.0
2007-07-27 14:20:00,36.65,36.74,36.57,36.59,49050.0,20.113,20.1624,20.0691,20.0801,49050.0
2007-07-27 14:25:00,36.59,36.61,36.44,36.48,58275.0,20.0801,20.0911,19.9978,20.0197,58275.0
2007-07-27 14:30:00,36.47,36.65,36.45,36.64,76725.0,20.0142,20.113,20.0033,20.1075,76725.0
2007-07-27 14:35:00,36.66,36.7,36.6,36.69,136350.0,20.1185,20.1405,20.0856,20.135,136350.0
2007-07-27 14:40:00,36.68,36.86,36.68,36.76,37800.0,20.1295,20.2283,20.1295,20.1734,37800.0
2007-07-27 14:45:00,36.76,36.92,36.76,36.79,60300.0,20.1734,20.2612,20.1734,20.1898,60300.0
2007-07-27 14:50:00,36.78,36.99,36.71,36.96,92475.0,20.1844,20.2996,20.1459,20.2831,92475.0
2007-07-27 14:55:00,36.96,37.0,36.87,36.93,90225.0,20.2831,20.3051,20.2338,20.2667,90225.0
2007-07-27 15:00:00,36.9,36.94,36.78,36.8,99000.0,20.2502,20.2722,20.1844,20.1953,99000.0
2007-07-27 15:05:00,36.8,36.82,36.74,36.77,129375.0,20.1953,20.2063,20.1624,20.1789,129375.0
2007-07-27 15:10:00,36.77,36.77,36.7,36.75,85500.0,20.1789,20.1789,20.1405,20.1679,85500.0
2007-07-27 15:15:00,36.74,36.8,36.55,36.64,90450.0,20.1624,20.1953,20.0581,20.1075,90450.0
2007-07-27 15:20:00,36.64,36.7,36.57,36.68,63900.0,20.1075,20.1405,20.0691,20.1295,63900.0
2007-07-27 15:25:00,36.68,36.75,36.61,36.68,79425.0,20.1295,20.1679,20.0911,20.1295,79425.0
2007-07-27 15:30:00,36.68,36.83,36.66,36.76,89550.0,20.1295,20.2118,20.1185,20.1734,89550.0
2007-07-27 15:35:00,36.76,36.78,36.59,36.61,106425.0,20.1734,20.1844,20.0801,20.0911,106425.0
2007-07-27 15:40:00,36.63,36.7,36.46,36.47,215550.0,20.102,20.1405,20.0088,20.0142,215550.0
2007-07-27 15:45:00,36.48,36.56,36.33,36.33,201600.0,20.0197,20.0636,19.9374,19.9374,201600.0
2007-07-27 15:50:00,36.36,36.37,36.2,36.3,162000.0,19.9539,19.9594,19.8661,19.9209,162000.0
2007-07-27 15:55:00,36.28,36.3,36.06,36.08,324900.0,19.91,19.9209,19.7892,19.8002,324900.0
2007-07-30 09:30:00,36.07,36.5,36.07,36.48,106425.0,19.7947,20.0307,19.7947,20.0197,106425.0
2007-07-30 09:35:00,36.52,36.59,36.32,36.42,81225.0,20.0417,20.0801,19.9319,19.9868,81225.0
2007-07-30 09:40:00,36.47,36.6,36.37,36.56,79200.0,20.0142,20.0856,19.9594,20.0636,79200.0
2007-07-30 09:45:00,36.63,37.27,36.63,37.01,156825.0,20.102,20.4533,20.102,20.3106,156825.0
2007-07-30 09:50:00,37.0,37.04,36.75,36.78,115200.0,20.3051,20.327,20.1679,20.1844,115200.0
2007-07-30 09:55:00,36.78,37.25,36.75,37.16,103950.0,20.1844,20.4423,20.1679,20.3929,103950.0
2007-07-30 10:00:00,37.18,37.3,37.12,37.26,97425.0,20.4039,20.4697,20.3709,20.4478,97425.0
2007-07-30 10:05:00,37.25,37.27,37.05,37.15,65475.0,20.4423,20.4533,20.3325,20.3874,65475.0
2007-07-30 10:10:00,37.16,37.4,37.12,37.34,125775.0,20.3929,20.5246,20.3709,20.4917,125775.0
2007-07-30 10:15:00,37.3,37.43,37.17,37.38,76050.0,20.4697,20.5411,20.3984,20.5136,76050.0
2007-07-30 10:20:00,37.38,37.44,37.24,37.28,134550.0,20.5136,20.5466,20.4368,20.4588,134550.0
2007-07-30 10:25:00,37.28,37.34,37.19,37.3,70425.0,20.4588,20.4917,20.4094,20.4697,70425.0
2007-07-30 10:30:00,37.29,37.29,37.15,37.22,85950.0,20.4642,20.4642,20.3874,20.4258,85950.0
2007-07-30 10:35:00,37.21,37.24,37.05,37.08,114975.0,20.4203,20.4368,20.3325,20.349,114975.0
2007-07-30 10:40:00,37.08,37.12,36.84,36.96,82800.0,20.349,20.3709,20.2173,20.2831,82800.0
2007-07-30 10:45:00,36.97,37.11,36.91,37.08,86850.0,20.2886,20.3655,20.2557,20.349,86850.0
2007-07-30 10:50:00,37.08,37.16,37.02,37.14,75825.0,20.349,20.3929,20.3161,20.3819,75825.0
2007-07-30 10:55:00,37.14,37.19,37.04,37.04,54450.0,20.3819,20.4094,20.327,20.327,54450.0
2007-07-30 11:00:00,37.06,37.2,37.04,37.12,60075.0,20.338,20.4149,20.327,20.3709,60075.0
2007-07-30 11:05:00,37.1,37.1,36.84,36.89,84825.0,20.36,20.36,20.2173,20.2447,84825.0
2007-07-30 11:10:00,36.88,36.88,36.71,36.76,61200.0,20.2392,20.2392,20.1459,20.1734,61200.0
2007-07-30 11:15:00,36.75,36.92,36.72,36.92,46125.0,20.1679,20.2612,20.1514,20.2612,46125.0
2007-07-30 11:20:00,36.93,37.0,36.84,36.86,50400.0,20.2667,20.3051,20.2173,20.2283,50400.0
2007-07-30 11:25:00,36.86,36.93,36.83,36.85,47250.0,20.2283,20.2667,20.2118,20.2228,47250.0
2007-07-30 11:30:00,36.86,36.88,36.75,36.77,54900.0,20.2283,20.2392,20.1679,20.1789,54900.0
2007-07-30 11:35:00,36.77,36.84,36.73,36.81,72000.0,20.1789,20.2173,20.1569,20.2008,72000.0
2007-07-30 11:40:00,36.8,36.84,36.7,36.78,65475.0,20.1953,20.2173,20.1405,20.1844,65475.0
2007-07-30 11:45:00,36.78,37.02,36.77,37.02,43875.0,20.1844,20.3161,20.1789,20.3161,43875.0
2007-07-30 11:50:00,37.02,37.02,36.93,36.99,33975.0,20.3161,20.3161,20.2667,20.2996,33975.0
2007-07-30 11:55:00,37.0,37.01,36.91,36.96,76275.0,20.3051,20.3106,20.2557,20.2831,76275.0
2007-07-30 12:00:00,36.97,36.97,36.86,36.89,54000.0,20.2886,20.2886,20.2283,20.2447,54000.0
2007-07-30 12:05:00,36.89,36.98,36.89,36.9,70425.0,20.2447,20.2941,20.2447,20.2502,70425.0
2007-07-30 12:10:00,36.91,36.93,36.74,36.79,153900.0,20.2557,20.2667,20.1624,20.1898,153900.0
2007-07-30 12:15:00,36.81,36.84,36.63,36.74,74925.0,20.2008,20.2173,20.102,20.1624,74925.0
2007-07-30 12:20:00,36.73,36.77,36.7,36.77,22725.0,20.1569,20.1789,20.1405,20.1789,22725.0
2007-07-30 12:25:00,36.76,36.84,36.73,36.8,83700.0,20.1734,20.2173,20.1569,20.1953,83700.0
2007-07-30 12:30:00,36.8,36.91,36.79,36.84,75150.0,20.1953,20.2557,20.1898,20.2173,75150.0
2007-07-30 12:35:00,36.84,36.96,36.84,36.96,20250.0,20.2173,20.2831,20.2173,20.2831,20250.0
2007-07-30 12:40:00,36.95,37.0,36.86,36.87,22725.0,20.2777,20.3051,20.2283,20.2338,22725.0
2007-07-30 12:45:00,36.87,36.96,36.87,36.94,31275.0,20.2338,20.2831,20.2338,20.2722,31275.0
2007-07-30 12:50:00,36.94,37.16,36.94,37.1,96075.0,20.2722,20.3929,20.2722,20.36,96075.0
2007-07-30 12:55:00,37.11,37.17,37.08,37.1,88200.0,20.3655,20.3984,20.349,20.36,88200.0
2007-07-30 13:00:00,37.09,37.12,37.07,37.12,49500.0,20.3545,20.3709,20.3435,20.3709,49500.0
2007-07-30 13:05:00,37.13,37.31,37.13,37.22,78975.0,20.3764,20.4752,20.3764,20.4258,78975.0
2007-07-30 13:10:00,37.24,37.26,37.18,37.18,69975.0,20.4368,20.4478,20.4039,20.4039,69975.0
2007-07-30 13:15:00,37.17,37.23,37.14,37.16,103050.0,20.3984,20.4313,20.3819,20.3929,103050.0
2007-07-30 13:20:00,37.16,37.24,37.15,37.22,82575.0,20.3929,20.4368,20.3874,20.4258,82575.0
2007-07-30 13:25:00,37.23,37.24,37.15,37.17,48150.0,20.4313,20.4368,20.3874,20.3984,48150.0
2007-07-30 13:30:00,37.16,37.17,37.08,37.1,45225.0,20.3929,20.3984,20.349,20.36,45225.0
2007-07-30 13:35:00,37.1,37.19,37.1,37.18,44325.0,20.36,20.4094,20.36,20.4039,44325.0
2007-07-30 13:40:00,37.19,37.34,37.19,37.33,44550.0,20.4094,20.4917,20.4094,20.4862,44550.0
2007-07-30 13:45:00,37.34,37.37,37.32,37.32,76275.0,20.4917,20.5081,20.4807,20.4807,76275.0
2007-07-30 13:50:00,37.34,37.35,37.25,37.28,50400.0,20.4917,20.4972,20.4423,20.4588,50400.0
2007-07-30 13:55:00,37.28,37.33,37.23,37.32,51525.0,20.4588,20.4862,20.4313,20.4807,51525.0
2007-07-30 14:00:00,37.32,37.48,37.32,37.48,54450.0,20.4807,20.5685,20.4807,20.5685,54450.0
2007-07-30 14:05:00,37.48,37.48,37.32,37.38,39375.0,20.5685,20.5685,20.4807,20.5136,39375.0
2007-07-30 14:10:00,37.38,37.43,37.32,37.38,80100.0,20.5136,20.5411,20.4807,20.5136,80100.0
2007-07-30 14:15:00,37.38,37.44,37.34,37.36,21375.0,20.5136,20.5466,20.4917,20.5027,21375.0
2007-07-30 14:20:00,37.34,37.37,37.32,37.35,38475.0,20.4917,20.5081,20.4807,20.4972,38475.0
2007-07-30 14:25:00,37.35,37.36,37.3,37.31,111150.0,20.4972,20.5027,20.4697,20.4752,111150.0
2007-07-30 14:30:00,37.3,37.34,37.25,37.27,38475.0,20.4697,20.4917,20.4423,20.4533,38475.0
2007-07-30 14:35:00,37.28,37.34,37.28,37.31,33075.0,20.4588,20.4917,20.4588,20.4752,33075.0
2007-07-30 14:40:00,37.32,37.52,37.32,37.4,40275.0,20.4807,20.5905,20.4807,20.5246,40275.0
2007-07-30 14:45:00,37.41,37.41,37.29,37.37,25875.0,20.5301,20.5301,20.4642,20.5081,25875.0
2007-07-30 14:50:00,37.37,37.38,37.32,37.35,27675.0,20.5081,20.5136,20.4807,20.4972,27675.0
2007-07-30 14:55:00,37.35,37.4,37.33,37.35,26325.0,20.4972,20.5246,20.4862,20.4972,26325.0
2007-07-30 15:00:00,37.35,37.49,37.28,37.45,122850.0,20.4972,20.574,20.4588,20.552,122850.0
2007-07-30 15:05:00,37.46,37.56,37.43,37.52,99000.0,20.5575,20.6124,20.5411,20.5905,99000.0
2007-07-30 15:10:00,37.55,37.6,37.5,37.56,93150.0,20.6069,20.6344,20.5795,20.6124,93150.0
2007-07-30 15:15:00,37.56,37.59,37.52,37.53,56925.0,20.6124,20.6289,20.5905,20.596,56925.0
2007-07-30 15:20:00,37.53,37.58,37.49,37.58,73350.0,20.596,20.6234,20.574,20.6234,73350.0
2007-07-30 15:25:00,37.58,37.58,37.51,37.52,96300.0,20.6234,20.6234,20.585,20.5905,96300.0
2007-07-30 15:30:00,37.52,37.53,37.48,37.51,55800.0,20.5905,20.596,20.5685,20.585,55800.0
2007-07-30 15:35:00,37.53,37.56,37.5,37.51,103275.0,20.596,20.6124,20.5795,20.585,103275.0
2007-07-30 15:40:00,37.5,37.56,37.47,37.51,117900.0,20.5795,20.6124,20.563,20.585,117900.0
2007-07-30 15:45:00,37.51,37.56,37.5,37.53,79425.0,20.585,20.6124,20.5795,20.596,79425.0
2007-07-30 15:50:00,37.54,37.54,37.32,37.38,142425.0,20.6014,20.6014,20.4807,20.5136,142425.0
2007-07-30 15:55:00,37.38,37.49,37.38,37.49,202050.0,20.5136,20.574,20.5136,20.574,202050.0
2007-07-31 09:30:00,37.76,37.88,37.56,37.75,138600.0,20.7222,20.788,20.6124,20.7167,138600.0
2007-07-31 09:35:00,37.74,37.83,37.71,37.79,74025.0,20.7112,20.7606,20.6947,20.7386,74025.0
2007-07-31 09:40:00,37.8,37.94,37.8,37.85,58050.0,20.7441,20.821,20.7441,20.7716,58050.0
2007-07-31 09:45:00,37.87,37.91,37.76,37.9,84150.0,20.7825,20.8045,20.7222,20.799,84150.0
2007-07-31 09:50:00,37.88,37.92,37.85,37.88,54450.0,20.788,20.81,20.7716,20.788,54450.0
2007-07-31 09:55:00,37.88,37.92,37.78,37.85,45450.0,20.788,20.81,20.7331,20.7716,45450.0
2007-07-31 10:00:00,37.86,37.97,37.71,37.84,112725.0,20.7771,20.8374,20.6947,20.7661,112725.0
2007-07-31 10:05:00,37.85,37.88,37.8,37.87,63000.0,20.7716,20.788,20.7441,20.7825,63000.0
2007-07-31 10:10:00,37.87,37.9,37.8,37.82,67275.0,20.7825,20.799,20.7441,20.7551,67275.0
2007-07-31 10:15:00,37.81,37.85,37.59,37.61,108900.0,20.7496,20.7716,20.6289,20.6399,108900.0
2007-07-31 10:20:00,37.6,37.66,37.52,37.56,82350.0,20.6344,20.6673,20.5905,20.6124,82350.0
2007-07-31 10:25:00,37.55,37.6,37.47,37.48,61875.0,20.6069,20.6344,20.563,20.5685,61875.0
2007-07-31 10:30:00,37.47,37.51,37.4,37.42,74250.0,20.563,20.585,20.5246,20.5356,74250.0
2007-07-31 10:35:00,37.43,37.44,37.37,37.4,115650.0,20.5411,20.5466,20.5081,20.5246,115650.0
2007-07-31 10:40:00,37.4,37.42,37.21,37.31,84825.0,20.5246,20.5356,20.4203,20.4752,84825.0
2007-07-31 10:45:00,37.3,37.36,37.25,37.28,98775.0,20.4697,20.5027,20.4423,20.4588,98775.0
2007-07-31 10:50:00,37.28,37.36,37.26,37.29,107100.0,20.4588,20.5027,20.4478,20.4642,107100.0
2007-07-31 10:55:00,37.29,37.31,37.24,37.3,52875.0,20.4642,20.4752,20.4368,20.4697,52875.0
2007-07-31 11:00:00,37.3,37.38,37.28,37.31,89550.0,20.4697,20.5136,20.4588,20.4752,89550.0
2007-07-31 11:05:00,37.3,37.36,37.3,37.35,55125.0,20.4697,20.5027,20.4697,20.4972,55125.0
2007-07-31 11:10:00,37.36,37.39,37.28,37.35,74250.0,20.5027,20.5191,20.4588,20.4972,74250.0
2007-07-31 11:15:00,37.35,37.38,37.3,37.31,64125.0,20.4972,20.5136,20.4697,20.4752,64125.0
2007-07-31 11:20:00,37.31,37.32,37.16,37.18,237600.0,20.4752,20.4807,20.3929,20.4039,237600.0
2007-07-31 11:25:00,37.2,37.37,37.19,37.35,61650.0,20.4149,20.5081,20.4094,20.4972,61650.0
2007-07-31 11:30:00,37.36,37.39,37.32,37.33,67950.0,20.5027,20.5191,20.4807,20.4862,67950.0
2007-07-31 11:35:00,37.33,37.35,37.27,37.28,42075.0,20.4862,20.4972,20.4533,20.4588,42075.0
2007-07-31 11:40:00,37.28,37.32,37.27,37.27,30825.0,20.4588,20.4807,20.4533,20.4533,30825.0
2007-07-31 11:45:00,37.28,37.39,37.27,37.36,83250.0,20.4588,20.5191,20.4533,20.5027,83250.0
2007-07-31 11:50:00,37.36,37.42,37.36,37.41,54450.0,20.5027,20.5356,20.5027,20.5301,54450.0
2007-07-31 11:55:00,37.41,37.44,37.33,37.34,51525.0,20.5301,20.5466,20.4862,20.4917,51525.0
2007-07-31 12:00:00,37.34,37.35,37.24,37.24,83925.0,20.4917,20.4972,20.4368,20.4368,83925.0
2007-07-31 12:05:00,37.23,37.31,37.21,37.29,70425.0,20.4313,20.4752,20.4203,20.4642,70425.0
2007-07-31 12:10:00,37.29,37.36,37.28,37.31,49050.0,20.4642,20.5027,20.4588,20.4752,49050.0
2007-07-31 12:15:00,37.28,37.37,37.28,37.32,61650.0,20.4588,20.5081,20.4588,20.4807,61650.0
2007-07-31 12:20:00,37.32,37.43,37.31,37.41,39825.0,20.4807,20.5411,20.4752,20.5301,39825.0
2007-07-31 12:25:00,37.41,37.42,37.29,37.31,29250.0,20.5301,20.5356,20.4642,20.4752,29250.0
2007-07-31 12:30:00,37.32,37.35,37.28,37.29,53775.0,20.4807,20.4972,20.4588,20.4642,53775.0
2007-07-31 12:35:00,37.3,37.32,37.25,37.3,27675.0,20.4697,20.4807,20.4423,20.4697,27675.0
2007-07-31 12:40:00,37.29,37.39,37.28,37.31,28575.0,20.4642,20.5191,20.4588,20.4752,28575.0
2007-07-31 12:45:00,37.32,37.34,37.32,37.34,23400.0,20.4807,20.4917,20.4807,20.4917,23400.0
2007-07-31 12:50:00,37.34,37.35,37.27,37.29,30150.0,20.4917,20.4972,20.4533,20.4642,30150.0
2007-07-31 12:55:00,37.29,37.33,37.29,37.33,24975.0,20.4642,20.4862,20.4642,20.4862,24975.0
2007-07-31 13:00:00,37.33,37.37,37.32,37.37,23625.0,20.4862,20.5081,20.4807,20.5081,23625.0
2007-07-31 13:05:00,37.37,37.37,37.22,37.27,64800.0,20.5081,20.5081,20.4258,20.4533,64800.0
2007-07-31 13:10:00,37.29,37.43,37.27,37.41,32175.0,20.4642,20.5411,20.4533,20.5301,32175.0
2007-07-31 13:15:00,37.41,37.43,37.31,37.36,59850.0,20.5301,20.5411,20.4752,20.5027,59850.0
2007-07-31 13:20:00,37.37,37.39,37.33,37.33,105750.0,20.5081,20.5191,20.4862,20.4862,105750.0
2007-07-31 13:25:00,37.33,37.37,37.24,37.27,68175.0,20.4862,20.5081,20.4368,20.4533,68175.0
2007-07-31 13:30:00,37.29,37.36,37.27,37.36,42075.0,20.4642,20.5027,20.4533,20.5027,42075.0
2007-07-31 13:35:00,37.36,37.43,37.33,37.36,34425.0,20.5027,20.5411,20.4862,20.5027,34425.0
2007-07-31 13:40:00,37.36,37.36,37.23,37.28,49725.0,20.5027,20.5027,20.4313,20.4588,49725.0
2007-07-31 13:45:00,37.27,37.3,37.24,37.26,34425.0,20.4533,20.4697,20.4368,20.4478,34425.0
2007-07-31 13:50:00,37.25,37.27,37.09,37.2,79425.0,20.4423,20.4533,20.3545,20.4149,79425.0
2007-07-31 13:55:00,37.2,37.3,37.16,37.28,49725.0,20.4149,20.4697,20.3929,20.4588,49725.0
2007-07-31 14:00:00,37.29,37.39,37.29,37.35,50175.0,20.4642,20.5191,20.4642,20.4972,50175.0
2007-07-31 14:05:00,37.35,37.38,37.3,37.3,31725.0,20.4972,20.5136,20.4697,20.4697,31725.0
2007-07-31 14:10:00,37.28,37.39,37.28,37.38,30375.0,20.4588,20.5191,20.4588,20.5136,30375.0
2007-07-31 14:15:00,37.37,37.45,37.36,37.44,50625.0,20.5081,20.552,20.5027,20.5466,50625.0
2007-07-31 14:20:00,37.45,37.47,37.21,37.32,60300.0,20.552,20.563,20.4203,20.4807,60300.0
2007-07-31 14:25:00,37.31,37.31,37.16,37.2,66375.0,20.4752,20.4752,20.3929,20.4149,66375.0
2007-07-31 14:30:00,37.2,37.23,37.01,37.09,76050.0,20.4149,20.4313,20.3106,20.3545,76050.0
2007-07-31 14:35:00,37.09,37.11,36.84,36.93,73575.0,20.3545,20.3655,20.2173,20.2667,73575.0
2007-07-31 14:40:00,36.92,37.0,36.92,36.97,33525.0,20.2612,20.3051,20.2612,20.2886,33525.0
2007-07-31 14:45:00,36.99,37.08,36.8,37.02,70200.0,20.2996,20.349,20.1953,20.3161,70200.0
2007-07-31 14:50:00,37.02,37.02,36.81,36.94,33975.0,20.3161,20.3161,20.2008,20.2722,33975.0
2007-07-31 14:55:00,36.93,37.0,36.88,36.92,54675.0,20.2667,20.3051,20.2392,20.2612,54675.0
2007-07-31 15:00:00,36.92,37.09,36.9,37.01,108675.0,20.2612,20.3545,20.2502,20.3106,108675.0
2007-07-31 15:05:00,37.0,37.07,36.9,37.0,68175.0,20.3051,20.3435,20.2502,20.3051,68175.0
2007-07-31 15:10:00,37.04,37.04,36.9,36.94,65475.0,20.327,20.327,20.2502,20.2722,65475.0
2007-07-31 15:15:00,36.93,37.02,36.87,37.0,163800.0,20.2667,20.3161,20.2338,20.3051,163800.0
2007-07-31 15:20:00,36.99,37.13,36.94,37.08,104625.0,20.2996,20.3764,20.2722,20.349,104625.0
2007-07-31 15:25:00,37.06,37.12,36.97,36.97,54225.0,20.338,20.3709,20.2886,20.2886,54225.0
2007-07-31 15:30:00,37.0,37.11,36.86,36.9,52200.0,20.3051,20.3655,20.2283,20.2502,52200.0
2007-07-31 15:35:00,36.92,36.97,36.79,36.79,72000.0,20.2612,20.2886,20.1898,20.1898,72000.0
2007-07-31 15:40:00,36.81,36.89,36.68,36.75,74475.0,20.2008,20.2447,20.1295,20.1679,74475.0
2007-07-31 15:45:00,36.74,36.76,36.52,36.58,140625.0,20.1624,20.1734,20.0417,20.0746,140625.0
2007-07-31 15:50:00,36.58,36.61,36.49,36.49,223875.0,20.0746,20.0911,20.0252,20.0252,223875.0
2007-07-31 15:55:00,36.5,36.55,36.36,36.36,158850.0,20.0307,20.0581,19.9539,19.9539,158850.0
2007-08-01 09:30:00,36.19,36.48,35.51,36.2,232875.0,19.8606,20.0197,19.4874,19.8661,232875.0
2007-08-01 09:35:00,36.2,36.36,36.0,36.05,117000.0,19.8661,19.9539,19.7563,19.7837,117000.0
2007-08-01 09:40:00,36.07,36.19,35.86,35.92,87525.0,19.7947,19.8606,19.6795,19.7124,87525.0
2007-08-01 09:45:00,35.92,36.02,35.63,35.75,84150.0,19.7124,19.7673,19.5533,19.6191,84150.0
2007-08-01 09:50:00,35.8,36.13,35.8,36.13,59175.0,19.6466,19.8277,19.6466,19.8277,59175.0
2007-08-01 09:55:00,36.17,36.21,35.97,36.1,59400.0,19.8496,19.8716,19.7398,19.8112,59400.0
2007-08-01 10:00:00,36.1,36.44,35.97,36.08,120600.0,19.8112,19.9978,19.7398,19.8002,120600.0
2007-08-01 10:05:00,36.08,36.23,35.93,36.07,74475.0,19.8002,19.8825,19.7179,19.7947,74475.0
2007-08-01 10:10:00,36.08,36.43,36.06,36.29,105750.0,19.8002,19.9923,19.7892,19.9155,105750.0
2007-08-01 10:15:00,36.32,36.42,36.08,36.24,58275.0,19.9319,19.9868,19.8002,19.888,58275.0
2007-08-01 10:20:00,36.28,36.36,36.2,36.22,36900.0,19.91,19.9539,19.8661,19.877,36900.0
2007-08-01 10:25:00,36.22,36.24,36.02,36.02,74925.0,19.877,19.888,19.7673,19.7673,74925.0
2007-08-01 10:30:00,36.07,36.17,35.87,35.92,78525.0,19.7947,19.8496,19.685,19.7124,78525.0
2007-08-01 10:35:00,35.92,36.01,35.77,35.84,74250.0,19.7124,19.7618,19.6301,19.6685,74250.0
2007-08-01 10:40:00,35.85,35.98,35.81,35.86,60525.0,19.674,19.7453,19.652,19.6795,60525.0
2007-08-01 10:45:00,35.85,35.85,35.72,35.81,56025.0,19.674,19.674,19.6026,19.652,56025.0
2007-08-01 10:50:00,35.84,36.02,35.84,35.84,40725.0,19.6685,19.7673,19.6685,19.6685,40725.0
2007-08-01 10:55:00,35.86,35.92,35.76,35.8,46575.0,19.6795,19.7124,19.6246,19.6466,46575.0
2007-08-01 11:00:00,35.8,35.82,35.66,35.77,45900.0,19.6466,19.6575,19.5697,19.6301,45900.0
2007-08-01 11:05:00,35.76,35.86,35.73,35.81,45675.0,19.6246,19.6795,19.6081,19.652,45675.0
2007-08-01 11:10:00,35.84,36.05,35.83,35.92,49500.0,19.6685,19.7837,19.663,19.7124,49500.0
2007-08-01 11:15:00,35.9,36.04,35.83,36.04,94275.0,19.7014,19.7783,19.663,19.7783,94275.0
2007-08-01 11:20:00,36.03,36.09,35.98,36.0,44100.0,19.7728,19.8057,19.7453,19.7563,44100.0
2007-08-01 11:25:00,35.99,36.08,35.96,35.99,35550.0,19.7508,19.8002,19.7344,19.7508,35550.0
2007-08-01 11:30:00,35.98,36.2,35.98,36.2,32850.0,19.7453,19.8661,19.7453,19.8661,32850.0
2007-08-01 11:35:00,36.2,36.24,36.08,36.2,48600.0,19.8661,19.888,19.8002,19.8661,48600.0
2007-08-01 11:40:00,36.2,36.23,36.08,36.13,33975.0,19.8661,19.8825,19.8002,19.8277,33975.0
2007-08-01 11:45:00,36.12,36.16,35.99,35.99,23625.0,19.8222,19.8441,19.7508,19.7508,23625.0
2007-08-01 11:50:00,36.0,36.05,35.97,36.04,18450.0,19.7563,19.7837,19.7398,19.7783,18450.0
2007-08-01 11:55:00,36.06,36.34,36.06,36.33,43425.0,19.7892,19.9429,19.7892,19.9374,43425.0
2007-08-01 12:00:00,36.32,36.34,36.14,36.14,48600.0,19.9319,19.9429,19.8331,19.8331,48600.0
2007-08-01 12:05:00,36.14,36.38,36.13,36.33,30375.0,19.8331,19.9648,19.8277,19.9374,30375.0
2007-08-01 12:10:00,36.34,36.56,36.32,36.55,66375.0,19.9429,20.0636,19.9319,20.0581,66375.0
2007-08-01 12:15:00,36.56,36.65,36.55,36.58,62325.0,20.0636,20.113,20.0581,20.0746,62325.0
2007-08-01 12:20:00,36.59,36.59,36.4,36.42,78300.0,20.0801,20.0801,19.9758,19.9868,78300.0
2007-08-01 12:25:00,36.41,36.52,36.38,36.51,27900.0,19.9813,20.0417,19.9648,20.0362,27900.0
2007-08-01 12:30:00,36.49,36.64,36.49,36.61,34200.0,20.0252,20.1075,20.0252,20.0911,34200.0
2007-08-01 12:35:00,36.64,36.65,36.58,36.58,28350.0,20.1075,20.113,20.0746,20.0746,28350.0
2007-08-01 12:40:00,36.59,36.6,36.49,36.54,45000.0,20.0801,20.0856,20.0252,20.0527,45000.0
2007-08-01 12:45:00,36.55,36.6,36.53,36.53,38700.0,20.0581,20.0856,20.0472,20.0472,38700.0
2007-08-01 12:50:00,36.52,36.52,36.34,36.4,54900.0,20.0417,20.0417,19.9429,19.9758,54900.0
2007-08-01 12:55:00,36.41,36.44,36.4,36.41,17100.0,19.9813,19.9978,19.9758,19.9813,17100.0
2007-08-01 13:00:00,36.41,36.41,36.18,36.2,57600.0,19.9813,19.9813,19.8551,19.8661,57600.0
2007-08-01 13:05:00,36.21,36.24,36.09,36.18,45000.0,19.8716,19.888,19.8057,19.8551,45000.0
2007-08-01 13:10:00,36.17,36.2,36.01,36.02,31725.0,19.8496,19.8661,19.7618,19.7673,31725.0
2007-08-01 13:15:00,36.02,36.08,35.96,36.0,37350.0,19.7673,19.8002,19.7344,19.7563,37350.0
2007-08-01 13:20:00,36.0,36.04,35.76,35.84,76950.0,19.7563,19.7783,19.6246,19.6685,76950.0
2007-08-01 13:25:00,35.84,35.98,35.82,35.88,36000.0,19.6685,19.7453,19.6575,19.6905,36000.0
2007-08-01 13:30:00,35.88,36.08,35.88,36.05,65025.0,19.6905,19.8002,19.6905,19.7837,65025.0
2007-08-01 13:35:00,36.05,36.07,35.96,35.98,24975.0,19.7837,19.7947,19.7344,19.7453,24975.0
2007-08-01 13:40:00,35.99,36.1,35.96,35.97,34875.0,19.7508,19.8112,19.7344,19.7398,34875.0
2007-08-01 13:45:00,35.98,35.98,35.86,35.93,20250.0,19.7453,19.7453,19.6795,19.7179,20250.0
2007-08-01 13:50:00,35.93,36.06,35.88,36.04,31950.0,19.7179,19.7892,19.6905,19.7783,31950.0
2007-08-01 13:55:00,36.06,36.08,35.98,36.02,38250.0,19.7892,19.8002,19.7453,19.7673,38250.0
2007-08-01 14:00:00,36.01,36.02,35.85,36.0,48600.0,19.7618,19.7673,19.674,19.7563,48600.0
2007-08-01 14:05:00,36.0,36.07,35.92,36.03,28350.0,19.7563,19.7947,19.7124,19.7728,28350.0
2007-08-01 14:10:00,36.02,36.04,35.92,35.95,25650.0,19.7673,19.7783,19.7124,19.7289,25650.0
2007-08-01 14:15:00,35.95,35.97,35.81,35.87,27450.0,19.7289,19.7398,19.652,19.685,27450.0
2007-08-01 14:20:00,35.88,35.94,35.83,35.86,37350.0,19.6905,19.7234,19.663,19.6795,37350.0
2007-08-01 14:25:00,35.88,35.92,35.78,35.85,37800.0,19.6905,19.7124,19.6356,19.674,37800.0
2007-08-01 14:30:00,35.84,36.01,35.84,35.96,56475.0,19.6685,19.7618,19.6685,19.7344,56475.0
2007-08-01 14:35:00,35.94,35.99,35.8,35.84,37575.0,19.7234,19.7508,19.6466,19.6685,37575.0
2007-08-01 14:40:00,35.84,35.91,35.74,35.75,50175.0,19.6685,19.7069,19.6136,19.6191,50175.0
2007-08-01 14:45:00,35.76,35.86,35.72,35.8,38925.0,19.6246,19.6795,19.6026,19.6466,38925.0
2007-08-01 14:50:00,35.81,35.88,35.73,35.78,45450.0,19.652,19.6905,19.6081,19.6356,45450.0
2007-08-01 14:55:00,35.78,35.78,35.58,35.7,63225.0,19.6356,19.6356,19.5258,19.5917,63225.0
2007-08-01 15:00:00,35.7,35.84,35.68,35.82,84375.0,19.5917,19.6685,19.5807,19.6575,84375.0
2007-08-01 15:05:00,35.8,35.83,35.64,35.75,80325.0,19.6466,19.663,19.5587,19.6191,80325.0
2007-08-01 15:10:00,35.73,35.82,35.65,35.81,68850.0,19.6081,19.6575,19.5642,19.652,68850.0
2007-08-01 15:15:00,35.83,35.88,35.69,35.78,71325.0,19.663,19.6905,19.5862,19.6356,71325.0
2007-08-01 15:20:00,35.79,35.84,35.72,35.77,60975.0,19.6411,19.6685,19.6026,19.6301,60975.0
2007-08-01 15:25:00,35.78,35.93,35.57,35.85,131175.0,19.6356,19.7179,19.5203,19.674,131175.0
2007-08-01 15:30:00,35.85,35.97,35.73,35.85,111825.0,19.674,19.7398,19.6081,19.674,111825.0
2007-08-01 15:35:00,35.84,36.02,35.77,35.98,81900.0,19.6685,19.7673,19.6301,19.7453,81900.0
2007-08-01 15:40:00,35.98,36.23,35.87,36.12,121725.0,19.7453,19.8825,19.685,19.8222,121725.0
2007-08-01 15:45:00,36.12,36.25,36.05,36.21,103500.0,19.8222,19.8935,19.7837,19.8716,103500.0
2007-08-01 15:50:00,36.21,36.44,36.11,36.36,216450.0,19.8716,19.9978,19.8167,19.9539,216450.0
2007-08-01 15:55:00,36.37,36.46,36.32,36.46,221400.0,19.9594,20.0088,19.9319,20.0088,221400.0
2007-08-02 09:30:00,36.63,36.68,36.09,36.29,113175.0,20.102,20.1295,19.8057,19.9155,113175.0
2007-08-02 09:35:00,36.25,36.58,36.25,36.43,69075.0,19.8935,20.0746,19.8935,19.9923,69075.0
2007-08-02 09:40:00,36.43,36.67,36.42,36.65,63450.0,19.9923,20.124,19.9868,20.113,63450.0
2007-08-02 09:45:00,36.66,36.69,36.6,36.65,35775.0,20.1185,20.135,20.0856,20.113,35775.0
2007-08-02 09:50:00,36.66,36.79,36.62,36.62,54000.0,20.1185,20.1898,20.0966,20.0966,54000.0
2007-08-02 09:55:00,36.63,36.8,36.58,36.76,57150.0,20.102,20.1953,20.0746,20.1734,57150.0
2007-08-02 10:00:00,36.75,36.78,36.57,36.58,49275.0,20.1679,20.1844,20.0691,20.0746,49275.0
2007-08-02 10:05:00,36.58,36.66,36.48,36.54,61200.0,20.0746,20.1185,20.0197,20.0527,61200.0
2007-08-02 10:10:00,36.53,36.54,36.36,36.44,45450.0,20.0472,20.0527,19.9539,19.9978,45450.0
2007-08-02 10:15:00,36.45,36.6,36.43,36.53,95400.0,20.0033,20.0856,19.9923,20.0472,95400.0
2007-08-02 10:20:00,36.54,36.66,36.53,36.59,70875.0,20.0527,20.1185,20.0472,20.0801,70875.0
2007-08-02 10:25:00,36.58,36.6,36.49,36.59,52650.0,20.0746,20.0856,20.0252,20.0801,52650.0
2007-08-02 10:30:00,36.6,36.68,36.49,36.64,36225.0,20.0856,20.1295,20.0252,20.1075,36225.0
2007-08-02 10:35:00,36.66,36.74,36.65,36.71,39825.0,20.1185,20.1624,20.113,20.1459,39825.0
2007-08-02 10:40:00,36.69,36.69,36.59,36.6,34875.0,20.135,20.135,20.0801,20.0856,34875.0
2007-08-02 10:45:00,36.63,36.63,36.41,36.48,31950.0,20.102,20.102,19.9813,20.0197,31950.0
2007-08-02 10:50:00,36.49,36.5,36.45,36.48,16425.0,20.0252,20.0307,20.0033,20.0197,16425.0
2007-08-02 10:55:00,36.47,36.5,36.4,36.43,28575.0,20.0142,20.0307,19.9758,19.9923,28575.0
2007-08-02 11:00:00,36.44,36.46,36.36,36.44,55350.0,19.9978,20.0088,19.9539,19.9978,55350.0
2007-08-02 11:05:00,36.42,36.59,36.42,36.52,146250.0,19.9868,20.0801,19.9868,20.0417,146250.0
2007-08-02 11:10:00,36.51,36.59,36.47,36.5,70200.0,20.0362,20.0801,20.0142,20.0307,70200.0
2007-08-02 11:15:00,36.51,36.64,36.5,36.56,71100.0,20.0362,20.1075,20.0307,20.0636,71100.0
2007-08-02 11:20:00,36.56,36.65,36.51,36.64,64125.0,20.0636,20.113,20.0362,20.1075,64125.0
2007-08-02 11:25:00,36.64,36.74,36.61,36.73,44325.0,20.1075,20.1624,20.0911,20.1569,44325.0
2007-08-02 11:30:00,36.72,36.76,36.67,36.69,26325.0,20.1514,20.1734,20.124,20.135,26325.0
2007-08-02 11:35:00,36.69,36.7,36.6,36.6,49725.0,20.135,20.1405,20.0856,20.0856,49725.0
2007-08-02 11:40:00,36.62,36.65,36.61,36.63,33750.0,20.0966,20.113,20.0911,20.102,33750.0
2007-08-02 11:45:00,36.64,36.68,36.62,36.68,31500.0,20.1075,20.1295,20.0966,20.1295,31500.0
2007-08-02 11:50:00,36.68,36.79,36.68,36.75,118575.0,20.1295,20.1898,20.1295,20.1679,118575.0
2007-08-02 11:55:00,36.77,37.01,36.77,36.99,78975.0,20.1789,20.3106,20.1789,20.2996,78975.0
2007-08-02 12:00:00,36.95,37.01,36.9,36.94,89550.0,20.2777,20.3106,20.2502,20.2722,89550.0
2007-08-02 12:05:00,36.95,37.01,36.92,37.01,85500.0,20.2777,20.3106,20.2612,20.3106,85500.0
2007-08-02 12:10:00,37.01,37.05,36.93,36.99,46125.0,20.3106,20.3325,20.2667,20.2996,46125.0
2007-08-02 12:15:00,36.99,37.02,36.93,36.96,67275.0,20.2996,20.3161,20.2667,20.2831,67275.0
2007-08-02 12:20:00,36.98,36.98,36.89,36.92,22725.0,20.2941,20.2941,20.2447,20.2612,22725.0
2007-08-02 12:25:00,36.93,36.95,36.89,36.91,28125.0,20.2667,20.2777,20.2447,20.2557,28125.0
2007-08-02 12:30:00,36.92,36.92,36.84,36.87,38250.0,20.2612,20.2612,20.2173,20.2338,38250.0
2007-08-02 12:35:00,36.85,36.91,36.82,36.84,62550.0,20.2228,20.2557,20.2063,20.2173,62550.0
2007-08-02 12:40:00,36.84,36.84,36.69,36.71,57150.0,20.2173,20.2173,20.135,20.1459,57150.0
2007-08-02 12:45:00,36.71,36.71,36.65,36.68,37125.0,20.1459,20.1459,20.113,20.1295,37125.0
2007-08-02 12:50:00,36.68,36.7,36.64,36.67,38025.0,20.1295,20.1405,20.1075,20.124,38025.0
2007-08-02 12:55:00,36.68,36.68,36.54,36.59,58725.0,20.1295,20.1295,20.0527,20.0801,58725.0
2007-08-02 13:00:00,36.6,36.62,36.47,36.51,41850.0,20.0856,20.0966,20.0142,20.0362,41850.0
2007-08-02 13:05:00,36.5,36.52,36.42,36.48,55575.0,20.0307,20.0417,19.9868,20.0197,55575.0
2007-08-02 13:10:00,36.48,36.54,36.47,36.48,38250.0,20.0197,20.0527,20.0142,20.0197,38250.0
2007-08-02 13:15:00,36.48,36.55,36.42,36.52,75600.0,20.0197,20.0581,19.9868,20.0417,75600.0
2007-08-02 13:20:00,36.53,36.53,36.43,36.47,52650.0,20.0472,20.0472,19.9923,20.0142,52650.0
2007-08-02 13:25:00,36.46,36.54,36.42,36.51,52200.0,20.0088,20.0527,19.9868,20.0362,52200.0
2007-08-02 13:30:00,36.54,36.76,36.53,36.72,59175.0,20.0527,20.1734,20.0472,20.1514,59175.0
2007-08-02 13:35:00,36.72,36.79,36.68,36.75,66825.0,20.1514,20.1898,20.1295,20.1679,66825.0
2007-08-02 13:40:00,36.73,36.76,36.64,36.73,53325.0,20.1569,20.1734,20.1075,20.1569,53325.0
2007-08-02 13:45:00,36.75,36.8,36.64,36.68,50400.0,20.1679,20.1953,20.1075,20.1295,50400.0
2007-08-02 13:50:00,36.68,36.78,36.64,36.76,69750.0,20.1295,20.1844,20.1075,20.1734,69750.0
2007-08-02 13:55:00,36.75,36.81,36.71,36.71,37575.0,20.1679,20.2008,20.1459,20.1459,37575.0
2007-08-02 14:00:00,36.72,36.86,36.72,36.85,51975.0,20.1514,20.2283,20.1514,20.2228,51975.0
2007-08-02 14:05:00,36.85,36.9,36.84,36.89,85950.0,20.2228,20.2502,20.2173,20.2447,85950.0
2007-08-02 14:10:00,36.89,36.9,36.86,36.89,36675.0,20.2447,20.2502,20.2283,20.2447,36675.0
2007-08-02 14:15:00,36.9,36.9,36.84,36.84,56025.0,20.2502,20.2502,20.2173,20.2173,56025.0
2007-08-02 14:20:00,36.85,36.92,36.85,36.88,43875.0,20.2228,20.2612,20.2228,20.2392,43875.0
2007-08-02 14:25:00,36.87,36.87,36.8,36.84,45900.0,20.2338,20.2338,20.1953,20.2173,45900.0
2007-08-02 14:30:00,36.84,36.94,36.82,36.83,42750.0,20.2173,20.2722,20.2063,20.2118,42750.0
2007-08-02 14:35:00,36.84,36.84,36.76,36.76,62550.0,20.2173,20.2173,20.1734,20.1734,62550.0
2007-08-02 14:40:00,36.76,36.82,36.73,36.78,54675.0,20.1734,20.2063,20.1569,20.1844,54675.0
2007-08-02 14:45:00,36.78,36.88,36.78,36.86,67500.0,20.1844,20.2392,20.1844,20.2283,67500.0
2007-08-02 14:50:00,36.87,36.92,36.85,36.88,102600.0,20.2338,20.2612,20.2228,20.2392,102600.0
2007-08-02 14:55:00,36.86,36.87,36.78,36.84,51525.0,20.2283,20.2338,20.1844,20.2173,51525.0
2007-08-02 15:00:00,36.84,36.87,36.78,36.84,77850.0,20.2173,20.2338,20.1844,20.2173,77850.0
2007-08-02 15:05:00,36.86,36.88,36.78,36.87,83700.0,20.2283,20.2392,20.1844,20.2338,83700.0
2007-08-02 15:10:00,36.9,36.9,36.82,36.82,58500.0,20.2502,20.2502,20.2063,20.2063,58500.0
2007-08-02 15:15:00,36.82,36.86,36.76,36.79,53325.0,20.2063,20.2283,20.1734,20.1898,53325.0
2007-08-02 15:20:00,36.8,36.89,36.8,36.83,90900.0,20.1953,20.2447,20.1953,20.2118,90900.0
2007-08-02 15:25:00,36.84,37.16,36.82,37.12,127350.0,20.2173,20.3929,20.2063,20.3709,127350.0
2007-08-02 15:30:00,37.11,37.16,36.98,37.02,151875.0,20.3655,20.3929,20.2941,20.3161,151875.0
2007-08-02 15:35:00,37.04,37.08,36.97,37.05,129150.0,20.327,20.349,20.2886,20.3325,129150.0
2007-08-02 15:40:00,37.05,37.08,37.0,37.02,150750.0,20.3325,20.349,20.3051,20.3161,150750.0
2007-08-02 15:45:00,37.02,37.12,37.0,37.12,138825.0,20.3161,20.3709,20.3051,20.3709,138825.0
2007-08-02 15:50:00,37.12,37.21,37.09,37.11,238275.0,20.3709,20.4203,20.3545,20.3655,238275.0
2007-08-02 15:55:00,37.1,37.24,37.1,37.22,293625.0,20.36,20.4368,20.36,20.4258,293625.0
2007-08-03 09:30:00,37.05,37.27,37.05,37.19,67500.0,20.3325,20.4533,20.3325,20.4094,67500.0
2007-08-03 09:35:00,37.22,37.29,37.1,37.27,60525.0,20.4258,20.4642,20.36,20.4533,60525.0
2007-08-03 09:40:00,37.27,37.27,37.07,37.1,32175.0,20.4533,20.4533,20.3435,20.36,32175.0
2007-08-03 09:45:00,37.1,37.12,36.86,36.88,63900.0,20.36,20.3709,20.2283,20.2392,63900.0
2007-08-03 09:50:00,36.88,36.91,36.67,36.8,72225.0,20.2392,20.2557,20.124,20.1953,72225.0
2007-08-03 09:55:00,36.82,36.82,36.52,36.6,62775.0,20.2063,20.2063,20.0417,20.0856,62775.0
2007-08-03 10:00:00,36.58,36.72,36.53,36.6,83475.0,20.0746,20.1514,20.0472,20.0856,83475.0
2007-08-03 10:05:00,36.63,36.63,36.39,36.56,74250.0,20.102,20.102,19.9703,20.0636,74250.0
2007-08-03 10:10:00,36.54,36.66,36.52,36.6,76050.0,20.0527,20.1185,20.0417,20.0856,76050.0
2007-08-03 10:15:00,36.59,36.67,36.46,36.55,52425.0,20.0801,20.124,20.0088,20.0581,52425.0
2007-08-03 10:20:00,36.56,36.64,36.4,36.64,50175.0,20.0636,20.1075,19.9758,20.1075,50175.0
2007-08-03 10:25:00,36.64,36.7,36.6,36.62,69300.0,20.1075,20.1405,20.0856,20.0966,69300.0
2007-08-03 10:30:00,36.61,36.76,36.59,36.59,59400.0,20.0911,20.1734,20.0801,20.0801,59400.0
2007-08-03 10:35:00,36.6,36.72,36.49,36.63,52875.0,20.0856,20.1514,20.0252,20.102,52875.0
2007-08-03 10:40:00,36.64,36.72,36.53,36.58,38250.0,20.1075,20.1514,20.0472,20.0746,38250.0
2007-08-03 10:45:00,36.59,36.73,36.56,36.71,74700.0,20.0801,20.1569,20.0636,20.1459,74700.0
2007-08-03 10:50:00,36.72,36.77,36.69,36.74,28575.0,20.1514,20.1789,20.135,20.1624,28575.0
2007-08-03 10:55:00,36.72,36.83,36.7,36.74,32175.0,20.1514,20.2118,20.1405,20.1624,32175.0
2007-08-03 11:00:00,36.75,36.82,36.72,36.82,44325.0,20.1679,20.2063,20.1514,20.2063,44325.0
2007-08-03 11:05:00,36.82,36.84,36.7,36.7,26550.0,20.2063,20.2173,20.1405,20.1405,26550.0
2007-08-03 11:10:00,36.7,36.83,36.66,36.74,41175.0,20.1405,20.2118,20.1185,20.1624,41175.0
2007-08-03 11:15:00,36.73,36.73,36.6,36.67,62100.0,20.1569,20.1569,20.0856,20.124,62100.0
2007-08-03 11:20:00,36.69,36.7,36.59,36.6,41175.0,20.135,20.1405,20.0801,20.0856,41175.0
2007-08-03 11:25:00,36.6,36.64,36.57,36.64,23175.0,20.0856,20.1075,20.0691,20.1075,23175.0
2007-08-03 11:30:00,36.65,36.68,36.6,36.61,24300.0,20.113,20.1295,20.0856,20.0911,24300.0
2007-08-03 11:35:00,36.62,36.65,36.57,36.65,29700.0,20.0966,20.113,20.0691,20.113,29700.0
2007-08-03 11:40:00,36.64,36.67,36.56,36.59,22725.0,20.1075,20.124,20.0636,20.0801,22725.0
2007-08-03 11:45:00,36.58,36.69,36.57,36.63,35775.0,20.0746,20.135,20.0691,20.102,35775.0
2007-08-03 11:50:00,36.66,36.67,36.5,36.57,37350.0,20.1185,20.124,20.0307,20.0691,37350.0
2007-08-03 11:55:00,36.55,36.66,36.53,36.63,58275.0,20.0581,20.1185,20.0472,20.102,58275.0
2007-08-03 12:00:00,36.64,36.68,36.61,36.65,24750.0,20.1075,20.1295,20.0911,20.113,24750.0
2007-08-03 12:05:00,36.64,36.72,36.58,36.71,47475.0,20.1075,20.1514,20.0746,20.1459,47475.0
2007-08-03 12:10:00,36.72,36.84,36.66,36.75,47925.0,20.1514,20.2173,20.1185,20.1679,47925.0
2007-08-03 12:15:00,36.76,36.88,36.73,36.84,54000.0,20.1734,20.2392,20.1569,20.2173,54000.0
2007-08-03 12:20:00,36.85,36.86,36.76,36.77,78750.0,20.2228,20.2283,20.1734,20.1789,78750.0
2007-08-03 12:25:00,36.77,36.78,36.7,36.76,56250.0,20.1789,20.1844,20.1405,20.1734,56250.0
2007-08-03 12:30:00,36.76,36.8,36.76,36.76,189450.0,20.1734,20.1953,20.1734,20.1734,189450.0
2007-08-03 12:35:00,36.77,36.85,36.76,36.84,22950.0,20.1789,20.2228,20.1734,20.2173,22950.0
2007-08-03 12:40:00,36.83,36.89,36.82,36.84,22050.0,20.2118,20.2447,20.2063,20.2173,22050.0
2007-08-03 12:45:00,36.84,36.84,36.76,36.78,48600.0,20.2173,20.2173,20.1734,20.1844,48600.0
2007-08-03 12:50:00,36.77,36.84,36.74,36.76,36900.0,20.1789,20.2173,20.1624,20.1734,36900.0
2007-08-03 12:55:00,36.76,36.78,36.71,36.76,36450.0,20.1734,20.1844,20.1459,20.1734,36450.0
2007-08-03 13:00:00,36.77,36.78,36.72,36.76,51975.0,20.1789,20.1844,20.1514,20.1734,51975.0
2007-08-03 13:05:00,36.76,36.8,36.73,36.79,35325.0,20.1734,20.1953,20.1569,20.1898,35325.0
2007-08-03 13:10:00,36.8,36.81,36.76,36.78,23625.0,20.1953,20.2008,20.1734,20.1844,23625.0
2007-08-03 13:15:00,36.79,36.82,36.76,36.76,26775.0,20.1898,20.2063,20.1734,20.1734,26775.0
2007-08-03 13:20:00,36.77,36.81,36.76,36.8,17325.0,20.1789,20.2008,20.1734,20.1953,17325.0
2007-08-03 13:25:00,36.82,36.85,36.82,36.82,12600.0,20.2063,20.2228,20.2063,20.2063,12600.0
2007-08-03 13:30:00,36.81,36.83,36.78,36.8,29250.0,20.2008,20.2118,20.1844,20.1953,29250.0
2007-08-03 13:35:00,36.8,36.8,36.7,36.75,45450.0,20.1953,20.1953,20.1405,20.1679,45450.0
2007-08-03 13:40:00,36.73,36.84,36.72,36.81,32625.0,20.1569,20.2173,20.1514,20.2008,32625.0
2007-08-03 13:45:00,36.81,36.82,36.78,36.8,17100.0,20.2008,20.2063,20.1844,20.1953,17100.0
2007-08-03 13:50:00,36.8,36.84,36.79,36.83,25425.0,20.1953,20.2173,20.1898,20.2118,25425.0
2007-08-03 13:55:00,36.83,36.93,36.83,36.88,32850.0,20.2118,20.2667,20.2118,20.2392,32850.0
2007-08-03 14:00:00,36.88,37.05,36.88,37.01,42525.0,20.2392,20.3325,20.2392,20.3106,42525.0
2007-08-03 14:05:00,37.0,37.0,36.85,36.88,55125.0,20.3051,20.3051,20.2228,20.2392,55125.0
2007-08-03 14:10:00,36.91,36.91,36.75,36.77,36000.0,20.2557,20.2557,20.1679,20.1789,36000.0
2007-08-03 14:15:00,36.78,36.79,36.64,36.7,42525.0,20.1844,20.1898,20.1075,20.1405,42525.0
2007-08-03 14:20:00,36.72,36.72,36.62,36.63,63225.0,20.1514,20.1514,20.0966,20.102,63225.0
2007-08-03 14:25:00,36.63,36.63,36.48,36.48,62325.0,20.102,20.102,20.0197,20.0197,62325.0
2007-08-03 14:30:00,36.48,36.59,36.48,36.52,46125.0,20.0197,20.0801,20.0197,20.0417,46125.0
2007-08-03 14:35:00,36.53,36.6,36.48,36.49,30600.0,20.0472,20.0856,20.0197,20.0252,30600.0
2007-08-03 14:40:00,36.5,36.55,36.47,36.49,85500.0,20.0307,20.0581,20.0142,20.0252,85500.0
2007-08-03 14:45:00,36.5,36.52,36.35,36.37,77850.0,20.0307,20.0417,19.9484,19.9594,77850.0
2007-08-03 14:50:00,36.37,36.58,36.36,36.54,62775.0,19.9594,20.0746,19.9539,20.0527,62775.0
2007-08-03 14:55:00,36.55,36.57,36.46,36.52,41850.0,20.0581,20.0691,20.0088,20.0417,41850.0
2007-08-03 15:00:00,36.53,36.55,36.34,36.42,74925.0,20.0472,20.0581,19.9429,19.9868,74925.0
2007-08-03 15:05:00,36.41,36.5,36.36,36.39,70425.0,19.9813,20.0307,19.9539,19.9703,70425.0
2007-08-03 15:10:00,36.38,36.55,36.38,36.5,43875.0,19.9648,20.0581,19.9648,20.0307,43875.0
2007-08-03 15:15:00,36.49,36.52,36.38,36.46,46350.0,20.0252,20.0417,19.9648,20.0088,46350.0
2007-08-03 15:20:00,36.45,36.51,36.32,36.35,68850.0,20.0033,20.0362,19.9319,19.9484,68850.0
2007-08-03 15:25:00,36.35,36.42,36.2,36.22,63900.0,19.9484,19.9868,19.8661,19.877,63900.0
2007-08-03 15:30:00,36.22,36.34,36.18,36.27,82350.0,19.877,19.9429,19.8551,19.9045,82350.0
2007-08-03 15:35:00,36.29,36.3,36.11,36.13,64575.0,19.9155,19.9209,19.8167,19.8277,64575.0
2007-08-03 15:40:00,36.12,36.16,36.07,36.12,117900.0,19.8222,19.8441,19.7947,19.8222,117900.0
2007-08-03 15:45:00,36.11,36.14,35.99,36.03,111150.0,19.8167,19.8331,19.7508,19.7728,111150.0
2007-08-03 15:50:00,36.02,36.04,35.89,35.91,164250.0,19.7673,19.7783,19.6959,19.7069,164250.0
2007-08-03 15:55:00,35.92,36.03,35.84,35.87,205425.0,19.7124,19.7728,19.6685,19.685,205425.0
2007-08-06 09:30:00,36.41,36.42,35.67,36.28,93600.0,19.9813,19.9868,19.5752,19.91,93600.0
2007-08-06 09:35:00,36.28,36.3,35.96,36.02,58275.0,19.91,19.9209,19.7344,19.7673,58275.0
2007-08-06 09:40:00,36.02,36.11,35.96,36.01,101475.0,19.7673,19.8167,19.7344,19.7618,101475.0
2007-08-06 09:45:00,36.01,36.01,35.77,35.8,123075.0,19.7618,19.7618,19.6301,19.6466,123075.0
2007-08-06 09:50:00,35.83,35.93,35.63,35.87,112050.0,19.663,19.7179,19.5533,19.685,112050.0
2007-08-06 09:55:00,35.87,36.12,35.87,36.12,141300.0,19.685,19.8222,19.685,19.8222,141300.0
2007-08-06 10:00:00,36.11,36.19,35.99,36.03,108900.0,19.8167,19.8606,19.7508,19.7728,108900.0
2007-08-06 10:05:00,36.02,36.25,36.0,36.11,141300.0,19.7673,19.8935,19.7563,19.8167,141300.0
2007-08-06 10:10:00,36.12,36.12,35.86,35.91,53550.0,19.8222,19.8222,19.6795,19.7069,53550.0
2007-08-06 10:15:00,35.93,36.14,35.85,35.87,58275.0,19.7179,19.8331,19.674,19.685,58275.0
2007-08-06 10:20:00,35.86,35.96,35.75,35.85,72225.0,19.6795,19.7344,19.6191,19.674,72225.0
2007-08-06 10:25:00,35.87,35.91,35.7,35.7,46575.0,19.685,19.7069,19.5917,19.5917,46575.0
2007-08-06 10:30:00,35.72,35.8,35.67,35.72,49950.0,19.6026,19.6466,19.5752,19.6026,49950.0
2007-08-06 10:35:00,35.71,35.93,35.71,35.78,58050.0,19.5972,19.7179,19.5972,19.6356,58050.0
2007-08-06 10:40:00,35.8,35.84,35.7,35.79,49050.0,19.6466,19.6685,19.5917,19.6411,49050.0
2007-08-06 10:45:00,35.8,35.92,35.8,35.84,88875.0,19.6466,19.7124,19.6466,19.6685,88875.0
2007-08-06 10:50:00,35.84,35.91,35.8,35.89,55800.0,19.6685,19.7069,19.6466,19.6959,55800.0
2007-08-06 10:55:00,35.84,36.0,35.79,35.96,51075.0,19.6685,19.7563,19.6411,19.7344,51075.0
2007-08-06 11:00:00,35.97,36.0,35.85,35.9,28575.0,19.7398,19.7563,19.674,19.7014,28575.0
2007-08-06 11:05:00,35.91,36.06,35.9,36.06,52875.0,19.7069,19.7892,19.7014,19.7892,52875.0
2007-08-06 11:10:00,36.07,36.25,36.05,36.23,50625.0,19.7947,19.8935,19.7837,19.8825,50625.0
2007-08-06 11:15:00,36.24,36.47,36.22,36.42,83025.0,19.888,20.0142,19.877,19.9868,83025.0
2007-08-06 11:20:00,36.41,36.47,36.35,36.37,56025.0,19.9813,20.0142,19.9484,19.9594,56025.0
2007-08-06 11:25:00,36.37,36.48,36.35,36.46,48150.0,19.9594,20.0197,19.9484,20.0088,48150.0
2007-08-06 11:30:00,36.48,36.5,36.44,36.46,36900.0,20.0197,20.0307,19.9978,20.0088,36900.0
2007-08-06 11:35:00,36.46,36.48,36.38,36.43,50175.0,20.0088,20.0197,19.9648,19.9923,50175.0
2007-08-06 11:40:00,36.43,36.47,36.38,36.46,39375.0,19.9923,20.0142,19.9648,20.0088,39375.0
2007-08-06 11:45:00,36.46,36.77,36.46,36.75,128700.0,20.0088,20.1789,20.0088,20.1679,128700.0
2007-08-06 11:50:00,36.76,36.93,36.75,36.83,97650.0,20.1734,20.2667,20.1679,20.2118,97650.0
2007-08-06 11:55:00,36.84,36.9,36.8,36.84,60750.0,20.2173,20.2502,20.1953,20.2173,60750.0
2007-08-06 12:00:00,36.83,36.92,36.83,36.88,84375.0,20.2118,20.2612,20.2118,20.2392,84375.0
2007-08-06 12:05:00,36.89,37.0,36.87,36.94,62775.0,20.2447,20.3051,20.2338,20.2722,62775.0
2007-08-06 12:10:00,36.95,36.99,36.91,36.98,53775.0,20.2777,20.2996,20.2557,20.2941,53775.0
2007-08-06 12:15:00,36.99,36.99,36.92,36.96,38925.0,20.2996,20.2996,20.2612,20.2831,38925.0
2007-08-06 12:20:00,36.95,36.96,36.83,36.83,39375.0,20.2777,20.2831,20.2118,20.2118,39375.0
2007-08-06 12:25:00,36.82,36.88,36.77,36.85,28575.0,20.2063,20.2392,20.1789,20.2228,28575.0
2007-08-06 12:30:00,36.84,36.96,36.84,36.89,40275.0,20.2173,20.2831,20.2173,20.2447,40275.0
2007-08-06 12:35:00,36.92,37.13,36.88,37.11,67950.0,20.2612,20.3764,20.2392,20.3655,67950.0
2007-08-06 12:40:00,37.12,37.23,37.1,37.13,56250.0,20.3709,20.4313,20.36,20.3764,56250.0
2007-08-06 12:45:00,37.13,37.29,37.11,37.2,36000.0,20.3764,20.4642,20.3655,20.4149,36000.0
2007-08-06 12:50:00,37.17,37.33,37.17,37.21,75600.0,20.3984,20.4862,20.3984,20.4203,75600.0
2007-08-06 12:55:00,37.22,37.23,37.13,37.15,82575.0,20.4258,20.4313,20.3764,20.3874,82575.0
2007-08-06 13:00:00,37.13,37.13,37.07,37.07,42525.0,20.3764,20.3764,20.3435,20.3435,42525.0
2007-08-06 13:05:00,37.07,37.07,36.77,36.81,63900.0,20.3435,20.3435,20.1789,20.2008,63900.0
2007-08-06 13:10:00,36.82,36.82,36.76,36.82,47475.0,20.2063,20.2063,20.1734,20.2063,47475.0
2007-08-06 13:15:00,36.82,36.84,36.78,36.82,18900.0,20.2063,20.2173,20.1844,20.2063,18900.0
2007-08-06 13:20:00,36.82,36.86,36.73,36.81,40050.0,20.2063,20.2283,20.1569,20.2008,40050.0
2007-08-06 13:25:00,36.83,36.83,36.73,36.8,79650.0,20.2118,20.2118,20.1569,20.1953,79650.0
2007-08-06 13:30:00,36.79,36.8,36.72,36.76,40950.0,20.1898,20.1953,20.1514,20.1734,40950.0
2007-08-06 13:35:00,36.74,36.75,36.67,36.69,29025.0,20.1624,20.1679,20.124,20.135,29025.0
2007-08-06 13:40:00,36.7,36.75,36.67,36.68,32175.0,20.1405,20.1679,20.124,20.1295,32175.0
2007-08-06 13:45:00,36.68,36.68,36.51,36.54,61425.0,20.1295,20.1295,20.0362,20.0527,61425.0
2007-08-06 13:50:00,36.53,36.64,36.51,36.63,76725.0,20.0472,20.1075,20.0362,20.102,76725.0
2007-08-06 13:55:00,36.64,36.68,36.56,36.56,27675.0,20.1075,20.1295,20.0636,20.0636,27675.0
2007-08-06 14:00:00,36.57,36.62,36.54,36.56,52425.0,20.0691,20.0966,20.0527,20.0636,52425.0
2007-08-06 14:05:00,36.55,36.81,36.55,36.77,47700.0,20.0581,20.2008,20.0581,20.1789,47700.0
2007-08-06 14:10:00,36.76,36.77,36.59,36.72,38025.0,20.1734,20.1789,20.0801,20.1514,38025.0
2007-08-06 14:15:00,36.72,36.9,36.67,36.89,39150.0,20.1514,20.2502,20.124,20.2447,39150.0
2007-08-06 14:20:00,36.9,37.01,36.84,36.84,42525.0,20.2502,20.3106,20.2173,20.2173,42525.0
2007-08-06 14:25:00,36.87,36.91,36.81,36.84,47025.0,20.2338,20.2557,20.2008,20.2173,47025.0
2007-08-06 14:30:00,36.85,37.0,36.85,36.93,41625.0,20.2228,20.3051,20.2228,20.2667,41625.0
2007-08-06 14:35:00,36.93,37.08,36.91,37.08,45450.0,20.2667,20.349,20.2557,20.349,45450.0
2007-08-06 14:40:00,37.08,37.27,37.08,37.25,65025.0,20.349,20.4533,20.349,20.4423,65025.0
2007-08-06 14:45:00,37.25,37.27,37.16,37.17,37800.0,20.4423,20.4533,20.3929,20.3984,37800.0
2007-08-06 14:50:00,37.17,37.22,37.1,37.16,47025.0,20.3984,20.4258,20.36,20.3929,47025.0
2007-08-06 14:55:00,37.15,37.16,36.99,37.08,54900.0,20.3874,20.3929,20.2996,20.349,54900.0
2007-08-06 15:00:00,37.07,37.19,37.07,37.12,60525.0,20.3435,20.4094,20.3435,20.3709,60525.0
2007-08-06 15:05:00,37.12,37.31,37.09,37.24,64125.0,20.3709,20.4752,20.3545,20.4368,64125.0
2007-08-06 15:10:00,37.27,37.32,37.21,37.28,46575.0,20.4533,20.4807,20.4203,20.4588,46575.0
2007-08-06 15:15:00,37.27,37.36,37.25,37.27,54900.0,20.4533,20.5027,20.4423,20.4533,54900.0
2007-08-06 15:20:00,37.25,37.25,37.15,37.2,60975.0,20.4423,20.4423,20.3874,20.4149,60975.0
2007-08-06 15:25:00,37.2,37.28,37.14,37.28,42300.0,20.4149,20.4588,20.3819,20.4588,42300.0
2007-08-06 15:30:00,37.28,37.29,37.05,37.07,54675.0,20.4588,20.4642,20.3325,20.3435,54675.0
2007-08-06 15:35:00,37.06,37.16,37.06,37.1,91350.0,20.338,20.3929,20.338,20.36,91350.0
2007-08-06 15:40:00,37.1,37.16,37.07,37.07,128700.0,20.36,20.3929,20.3435,20.3435,128700.0
2007-08-06 15:45:00,37.05,37.19,37.04,37.12,124875.0,20.3325,20.4094,20.327,20.3709,124875.0
2007-08-06 15:50:00,37.12,37.24,37.12,37.18,78075.0,20.3709,20.4368,20.3709,20.4039,78075.0
2007-08-06 15:55:00,37.18,37.28,37.12,37.27,265500.0,20.4039,20.4588,20.3709,20.4533,265500.0
2007-08-07 09:30:00,36.94,37.07,36.49,36.49,80100.0,20.2722,20.3435,20.0252,20.0252,80100.0
2007-08-07 09:35:00,36.52,36.64,36.48,36.56,61875.0,20.0417,20.1075,20.0197,20.0636,61875.0
2007-08-07 09:40:00,36.57,36.84,36.57,36.76,42075.0,20.0691,20.2173,20.0691,20.1734,42075.0
2007-08-07 09:45:00,36.78,36.84,36.67,36.68,66825.0,20.1844,20.2173,20.124,20.1295,66825.0
2007-08-07 09:50:00,36.7,36.86,36.7,36.83,118575.0,20.1405,20.2283,20.1405,20.2118,118575.0
2007-08-07 09:55:00,36.83,37.03,36.8,36.98,81000.0,20.2118,20.3216,20.1953,20.2941,81000.0
2007-08-07 10:00:00,36.96,37.08,36.96,37.02,96525.0,20.2831,20.349,20.2831,20.3161,96525.0
2007-08-07 10:05:00,37.04,37.11,37.03,37.08,51075.0,20.327,20.3655,20.3216,20.349,51075.0
2007-08-07 10:10:00,37.07,37.08,37.01,37.03,35550.0,20.3435,20.349,20.3106,20.3216,35550.0
2007-08-07 10:15:00,37.03,37.09,36.97,36.99,81225.0,20.3216,20.3545,20.2886,20.2996,81225.0
2007-08-07 10:20:00,37.0,37.04,36.94,36.97,31725.0,20.3051,20.327,20.2722,20.2886,31725.0
2007-08-07 10:25:00,36.97,36.97,36.87,36.89,87750.0,20.2886,20.2886,20.2338,20.2447,87750.0
2007-08-07 10:30:00,36.88,36.96,36.83,36.93,52200.0,20.2392,20.2831,20.2118,20.2667,52200.0
2007-08-07 10:35:00,36.91,36.94,36.81,36.82,78750.0,20.2557,20.2722,20.2008,20.2063,78750.0
2007-08-07 10:40:00,36.8,36.82,36.76,36.79,45225.0,20.1953,20.2063,20.1734,20.1898,45225.0
2007-08-07 10:45:00,36.79,36.91,36.79,36.88,78075.0,20.1898,20.2557,20.1898,20.2392,78075.0
2007-08-07 10:50:00,36.9,36.95,36.85,36.9,96300.0,20.2502,20.2777,20.2228,20.2502,96300.0
2007-08-07 10:55:00,36.9,36.9,36.81,36.83,39375.0,20.2502,20.2502,20.2008,20.2118,39375.0
2007-08-07 11:00:00,36.83,36.9,36.8,36.88,31950.0,20.2118,20.2502,20.1953,20.2392,31950.0
2007-08-07 11:05:00,36.9,36.91,36.84,36.84,46350.0,20.2502,20.2557,20.2173,20.2173,46350.0
2007-08-07 11:10:00,36.83,36.9,36.83,36.88,30150.0,20.2118,20.2502,20.2118,20.2392,30150.0
2007-08-07 11:15:00,36.88,37.0,36.84,36.97,73800.0,20.2392,20.3051,20.2173,20.2886,73800.0
2007-08-07 11:20:00,36.99,37.0,36.95,36.97,50175.0,20.2996,20.3051,20.2777,20.2886,50175.0
2007-08-07 11:25:00,36.96,36.98,36.93,36.93,34425.0,20.2831,20.2941,20.2667,20.2667,34425.0
2007-08-07 11:30:00,36.93,36.94,36.86,36.91,71550.0,20.2667,20.2722,20.2283,20.2557,71550.0
2007-08-07 11:35:00,36.91,36.92,36.84,36.85,45900.0,20.2557,20.2612,20.2173,20.2228,45900.0
2007-08-07 11:40:00,36.84,36.93,36.83,36.93,52425.0,20.2173,20.2667,20.2118,20.2667,52425.0
2007-08-07 11:45:00,36.94,37.06,36.92,37.03,51525.0,20.2722,20.338,20.2612,20.3216,51525.0
2007-08-07 11:50:00,37.03,37.11,37.0,37.1,41625.0,20.3216,20.3655,20.3051,20.36,41625.0
2007-08-07 11:55:00,37.08,37.14,37.06,37.09,61875.0,20.349,20.3819,20.338,20.3545,61875.0
2007-08-07 12:00:00,37.11,37.16,37.07,37.15,49500.0,20.3655,20.3929,20.3435,20.3874,49500.0
2007-08-07 12:05:00,37.15,37.31,37.14,37.28,32400.0,20.3874,20.4752,20.3819,20.4588,32400.0
2007-08-07 12:10:00,37.29,37.36,37.25,37.25,35325.0,20.4642,20.5027,20.4423,20.4423,35325.0
2007-08-07 12:15:00,37.24,37.25,37.19,37.2,33300.0,20.4368,20.4423,20.4094,20.4149,33300.0
2007-08-07 12:20:00,37.2,37.23,37.17,37.22,44550.0,20.4149,20.4313,20.3984,20.4258,44550.0
2007-08-07 12:25:00,37.22,37.23,37.19,37.2,32175.0,20.4258,20.4313,20.4094,20.4149,32175.0
2007-08-07 12:30:00,37.2,37.28,37.19,37.28,38250.0,20.4149,20.4588,20.4094,20.4588,38250.0
2007-08-07 12:35:00,37.28,37.3,37.24,37.26,19350.0,20.4588,20.4697,20.4368,20.4478,19350.0
2007-08-07 12:40:00,37.26,37.28,37.19,37.2,38475.0,20.4478,20.4588,20.4094,20.4149,38475.0
2007-08-07 12:45:00,37.19,37.19,37.13,37.15,57825.0,20.4094,20.4094,20.3764,20.3874,57825.0
2007-08-07 12:50:00,37.14,37.17,37.07,37.09,44100.0,20.3819,20.3984,20.3435,20.3545,44100.0
2007-08-07 12:55:00,37.08,37.1,36.99,36.99,31725.0,20.349,20.36,20.2996,20.2996,31725.0
2007-08-07 13:00:00,37.0,37.08,36.95,37.08,43425.0,20.3051,20.349,20.2777,20.349,43425.0
2007-08-07 13:05:00,37.08,37.23,37.08,37.22,27900.0,20.349,20.4313,20.349,20.4258,27900.0
2007-08-07 13:10:00,37.23,37.27,37.14,37.17,31950.0,20.4313,20.4533,20.3819,20.3984,31950.0
2007-08-07 13:15:00,37.15,37.19,37.11,37.11,19575.0,20.3874,20.4094,20.3655,20.3655,19575.0
2007-08-07 13:20:00,37.12,37.23,37.12,37.16,36900.0,20.3709,20.4313,20.3709,20.3929,36900.0
2007-08-07 13:25:00,37.17,37.2,37.14,37.17,26775.0,20.3984,20.4149,20.3819,20.3984,26775.0
2007-08-07 13:30:00,37.15,37.16,37.09,37.09,18225.0,20.3874,20.3929,20.3545,20.3545,18225.0
2007-08-07 13:35:00,37.1,37.1,37.03,37.03,20925.0,20.36,20.36,20.3216,20.3216,20925.0
2007-08-07 13:40:00,37.03,37.12,37.03,37.05,24975.0,20.3216,20.3709,20.3216,20.3325,24975.0
2007-08-07 13:45:00,37.05,37.12,37.03,37.12,32175.0,20.3325,20.3709,20.3216,20.3709,32175.0
2007-08-07 13:50:00,37.12,37.16,37.09,37.13,19575.0,20.3709,20.3929,20.3545,20.3764,19575.0
2007-08-07 13:55:00,37.12,37.14,37.06,37.1,45900.0,20.3709,20.3819,20.338,20.36,45900.0
2007-08-07 14:00:00,37.13,37.2,37.12,37.16,54900.0,20.3764,20.4149,20.3709,20.3929,54900.0
2007-08-07 14:05:00,37.16,37.24,37.16,37.2,44100.0,20.3929,20.4368,20.3929,20.4149,44100.0
2007-08-07 14:10:00,37.2,37.25,36.97,37.01,90225.0,20.4149,20.4423,20.2886,20.3106,90225.0
2007-08-07 14:15:00,36.99,37.18,36.5,36.56,165375.0,20.2996,20.4039,20.0307,20.0636,165375.0
2007-08-07 14:20:00,36.59,36.92,36.55,36.74,97200.0,20.0801,20.2612,20.0581,20.1624,97200.0
2007-08-07 14:25:00,36.74,36.78,36.5,36.5,95850.0,20.1624,20.1844,20.0307,20.0307,95850.0
2007-08-07 14:30:00,36.52,36.73,36.42,36.49,141525.0,20.0417,20.1569,19.9868,20.0252,141525.0
2007-08-07 14:35:00,36.49,36.58,36.33,36.41,154800.0,20.0252,20.0746,19.9374,19.9813,154800.0
2007-08-07 14:40:00,36.44,36.58,36.4,36.5,113175.0,19.9978,20.0746,19.9758,20.0307,113175.0
2007-08-07 14:45:00,36.5,36.62,36.39,36.58,146925.0,20.0307,20.0966,19.9703,20.0746,146925.0
2007-08-07 14:50:00,36.6,36.79,36.57,36.72,83250.0,20.0856,20.1898,20.0691,20.1514,83250.0
2007-08-07 14:55:00,36.73,36.93,36.71,36.93,79200.0,20.1569,20.2667,20.1459,20.2667,79200.0
2007-08-07 15:00:00,36.94,37.07,36.88,36.96,158400.0,20.2722,20.3435,20.2392,20.2831,158400.0
2007-08-07 15:05:00,36.98,37.02,36.84,36.91,137475.0,20.2941,20.3161,20.2173,20.2557,137475.0
2007-08-07 15:10:00,36.91,36.92,36.8,36.87,76500.0,20.2557,20.2612,20.1953,20.2338,76500.0
2007-08-07 15:15:00,36.91,36.95,36.74,36.84,90900.0,20.2557,20.2777,20.1624,20.2173,90900.0
2007-08-07 15:20:00,36.84,36.89,36.71,36.86,66375.0,20.2173,20.2447,20.1459,20.2283,66375.0
2007-08-07 15:25:00,36.87,37.0,36.82,36.96,115425.0,20.2338,20.3051,20.2063,20.2831,115425.0
2007-08-07 15:30:00,36.98,37.17,36.96,37.16,103950.0,20.2941,20.3984,20.2831,20.3929,103950.0
2007-08-07 15:35:00,37.16,37.24,37.15,37.19,73350.0,20.3929,20.4368,20.3874,20.4094,73350.0
2007-08-07 15:40:00,37.18,37.2,37.12,37.13,59175.0,20.4039,20.4149,20.3709,20.3764,59175.0
2007-08-07 15:45:00,37.15,37.15,36.84,36.9,97425.0,20.3874,20.3874,20.2173,20.2502,97425.0
2007-08-07 15:50:00,36.9,36.94,36.6,36.66,146025.0,20.2502,20.2722,20.0856,20.1185,146025.0
2007-08-07 15:55:00,36.68,36.85,36.64,36.77,213300.0,20.1295,20.2228,20.1075,20.1789,213300.0
2007-08-08 09:30:00,36.63,37.15,36.28,37.12,131625.0,20.102,20.3874,19.91,20.3709,131625.0
2007-08-08 09:35:00,37.12,37.14,36.66,36.68,70425.0,20.3709,20.3819,20.1185,20.1295,70425.0
2007-08-08 09:40:00,36.7,36.76,36.66,36.69,45000.0,20.1405,20.1734,20.1185,20.135,45000.0
2007-08-08 09:45:00,36.69,36.69,36.5,36.53,59400.0,20.135,20.135,20.0307,20.0472,59400.0
2007-08-08 09:50:00,36.53,36.66,36.52,36.62,61650.0,20.0472,20.1185,20.0417,20.0966,61650.0
2007-08-08 09:55:00,36.62,36.65,36.47,36.5,63900.0,20.0966,20.113,20.0142,20.0307,63900.0
2007-08-08 10:00:00,36.49,36.53,36.45,36.49,103725.0,20.0252,20.0472,20.0033,20.0252,103725.0
2007-08-08 10:05:00,36.47,36.5,36.43,36.46,75375.0,20.0142,20.0307,19.9923,20.0088,75375.0
2007-08-08 10:10:00,36.47,36.58,36.45,36.56,93150.0,20.0142,20.0746,20.0033,20.0636,93150.0
2007-08-08 10:15:00,36.55,36.58,36.5,36.58,56475.0,20.0581,20.0746,20.0307,20.0746,56475.0
2007-08-08 10:20:00,36.56,36.67,36.56,36.61,67725.0,20.0636,20.124,20.0636,20.0911,67725.0
2007-08-08 10:25:00,36.61,36.64,36.4,36.42,60075.0,20.0911,20.1075,19.9758,19.9868,60075.0
2007-08-08 10:30:00,36.45,36.49,36.37,36.37,60300.0,20.0033,20.0252,19.9594,19.9594,60300.0
2007-08-08 10:35:00,36.37,36.38,36.29,36.3,61875.0,19.9594,19.9648,19.9155,19.9209,61875.0
2007-08-08 10:40:00,36.3,36.3,36.18,36.18,59400.0,19.9209,19.9209,19.8551,19.8551,59400.0
2007-08-08 10:45:00,36.18,36.2,35.97,36.01,105300.0,19.8551,19.8661,19.7398,19.7618,105300.0
2007-08-08 10:50:00,36.01,36.04,35.95,35.96,60075.0,19.7618,19.7783,19.7289,19.7344,60075.0
2007-08-08 10:55:00,35.97,35.98,35.89,35.94,60750.0,19.7398,19.7453,19.6959,19.7234,60750.0
2007-08-08 11:00:00,35.94,35.98,35.78,35.78,72675.0,19.7234,19.7453,19.6356,19.6356,72675.0
2007-08-08 11:05:00,35.8,35.8,35.65,35.69,113175.0,19.6466,19.6466,19.5642,19.5862,113175.0
2007-08-08 11:10:00,35.69,35.73,35.63,35.64,97200.0,19.5862,19.6081,19.5533,19.5587,97200.0
2007-08-08 11:15:00,35.62,35.64,35.37,35.49,174825.0,19.5478,19.5587,19.4106,19.4764,174825.0
2007-08-08 11:20:00,35.47,35.69,35.47,35.69,64575.0,19.4655,19.5862,19.4655,19.5862,64575.0
2007-08-08 11:25:00,35.7,35.89,35.7,35.88,94275.0,19.5917,19.6959,19.5917,19.6905,94275.0
2007-08-08 11:30:00,35.88,36.0,35.87,36.0,101025.0,19.6905,19.7563,19.685,19.7563,101025.0
2007-08-08 11:35:00,36.0,36.24,36.0,36.23,62100.0,19.7563,19.888,19.7563,19.8825,62100.0
2007-08-08 11:40:00,36.24,36.24,35.76,36.18,219150.0,19.888,19.888,19.6246,19.8551,219150.0
2007-08-08 11:45:00,36.18,36.22,36.15,36.22,33300.0,19.8551,19.877,19.8386,19.877,33300.0
2007-08-08 11:50:00,36.22,36.24,36.2,36.24,68850.0,19.877,19.888,19.8661,19.888,68850.0
2007-08-08 11:55:00,36.23,36.25,36.16,36.21,47475.0,19.8825,19.8935,19.8441,19.8716,47475.0
2007-08-08 12:00:00,36.2,36.2,36.12,36.17,33750.0,19.8661,19.8661,19.8222,19.8496,33750.0
2007-08-08 12:05:00,36.16,36.16,36.04,36.07,36225.0,19.8441,19.8441,19.7783,19.7947,36225.0
2007-08-08 12:10:00,36.09,36.13,36.04,36.07,49050.0,19.8057,19.8277,19.7783,19.7947,49050.0
2007-08-08 12:15:00,36.08,36.1,36.0,36.1,42975.0,19.8002,19.8112,19.7563,19.8112,42975.0
2007-08-08 12:20:00,36.1,36.2,36.1,36.14,47025.0,19.8112,19.8661,19.8112,19.8331,47025.0
2007-08-08 12:25:00,36.15,36.16,36.09,36.16,31050.0,19.8386,19.8441,19.8057,19.8441,31050.0
2007-08-08 12:30:00,36.16,36.22,36.15,36.17,36675.0,19.8441,19.877,19.8386,19.8496,36675.0
2007-08-08 12:35:00,36.19,36.22,36.14,36.21,43875.0,19.8606,19.877,19.8331,19.8716,43875.0
2007-08-08 12:40:00,36.22,36.22,36.16,36.2,47025.0,19.877,19.877,19.8441,19.8661,47025.0
2007-08-08 12:45:00,36.2,36.46,36.2,36.44,59625.0,19.8661,20.0088,19.8661,19.9978,59625.0
2007-08-08 12:50:00,36.43,36.43,36.29,36.34,54675.0,19.9923,19.9923,19.9155,19.9429,54675.0
2007-08-08 12:55:00,36.35,36.36,36.2,36.26,37800.0,19.9484,19.9539,19.8661,19.899,37800.0
2007-08-08 13:00:00,36.24,36.28,36.24,36.28,9000.0,19.888,19.91,19.888,19.91,9000.0
2007-08-08 13:05:00,36.3,36.34,36.29,36.34,13950.0,19.9209,19.9429,19.9155,19.9429,13950.0
2007-08-08 13:10:00,36.32,36.41,36.3,36.39,16650.0,19.9319,19.9813,19.9209,19.9703,16650.0
2007-08-08 13:15:00,36.4,36.4,36.31,36.33,25200.0,19.9758,19.9758,19.9264,19.9374,25200.0
2007-08-08 13:20:00,36.33,36.33,36.28,36.32,22950.0,19.9374,19.9374,19.91,19.9319,22950.0
2007-08-08 13:25:00,36.33,36.36,36.29,36.29,25200.0,19.9374,19.9539,19.9155,19.9155,25200.0
2007-08-08 13:30:00,36.31,36.39,36.31,36.36,44775.0,19.9264,19.9703,19.9264,19.9539,44775.0
2007-08-08 13:35:00,36.36,36.44,36.32,36.44,51075.0,19.9539,19.9978,19.9319,19.9978,51075.0
2007-08-08 13:40:00,36.44,36.44,36.41,36.43,23850.0,19.9978,19.9978,19.9813,19.9923,23850.0
2007-08-08 13:45:00,36.42,36.47,36.4,36.4,63675.0,19.9868,20.0142,19.9758,19.9758,63675.0
2007-08-08 13:50:00,36.4,36.46,36.4,36.44,45225.0,19.9758,20.0088,19.9758,19.9978,45225.0
2007-08-08 13:55:00,36.44,36.48,36.41,36.48,36450.0,19.9978,20.0197,19.9813,20.0197,36450.0
2007-08-08 14:00:00,36.48,36.48,36.4,36.44,46800.0,20.0197,20.0197,19.9758,19.9978,46800.0
2007-08-08 14:05:00,36.44,36.44,36.4,36.43,42525.0,19.9978,19.9978,19.9758,19.9923,42525.0
2007-08-08 14:10:00,36.4,36.48,36.39,36.47,61425.0,19.9758,20.0197,19.9703,20.0142,61425.0
2007-08-08 14:15:00,36.48,36.52,36.46,36.49,42300.0,20.0197,20.0417,20.0088,20.0252,42300.0
2007-08-08 14:20:00,36.5,36.57,36.48,36.56,31950.0,20.0307,20.0691,20.0197,20.0636,31950.0
2007-08-08 14:25:00,36.57,36.68,36.56,36.63,42975.0,20.0691,20.1295,20.0636,20.102,42975.0
2007-08-08 14:30:00,36.63,36.64,36.61,36.61,66825.0,20.102,20.1075,20.0911,20.0911,66825.0
2007-08-08 14:35:00,36.61,36.64,36.59,36.61,49500.0,20.0911,20.1075,20.0801,20.0911,49500.0
2007-08-08 14:40:00,36.61,36.62,36.55,36.57,56475.0,20.0911,20.0966,20.0581,20.0691,56475.0
2007-08-08 14:45:00,36.58,36.64,36.56,36.63,65025.0,20.0746,20.1075,20.0636,20.102,65025.0
2007-08-08 14:50:00,36.63,36.69,36.56,36.6,74925.0,20.102,20.135,20.0636,20.0856,74925.0
2007-08-08 14:55:00,36.63,36.63,36.51,36.51,65925.0,20.102,20.102,20.0362,20.0362,65925.0
2007-08-08 15:00:00,36.53,36.6,36.45,36.46,52425.0,20.0472,20.0856,20.0033,20.0088,52425.0
2007-08-08 15:05:00,36.46,36.47,36.17,36.19,114300.0,20.0088,20.0142,19.8496,19.8606,114300.0
2007-08-08 15:10:00,36.2,36.39,36.16,36.34,61650.0,19.8661,19.9703,19.8441,19.9429,61650.0
2007-08-08 15:15:00,36.35,36.42,35.93,36.16,123525.0,19.9484,19.9868,19.7179,19.8441,123525.0
2007-08-08 15:20:00,36.16,36.34,36.01,36.04,97875.0,19.8441,19.9429,19.7618,19.7783,97875.0
2007-08-08 15:25:00,36.07,36.22,35.9,36.05,48825.0,19.7947,19.877,19.7014,19.7837,48825.0
2007-08-08 15:30:00,36.03,36.04,35.79,36.0,94500.0,19.7728,19.7783,19.6411,19.7563,94500.0
2007-08-08 15:35:00,35.96,36.09,35.83,35.95,80100.0,19.7344,19.8057,19.663,19.7289,80100.0
2007-08-08 15:40:00,35.95,36.06,35.86,36.04,70875.0,19.7289,19.7892,19.6795,19.7783,70875.0
2007-08-08 15:45:00,36.05,36.17,36.0,36.1,71325.0,19.7837,19.8496,19.7563,19.8112,71325.0
2007-08-08 15:50:00,36.06,36.48,35.99,36.3,138600.0,19.7892,20.0197,19.7508,19.9209,138600.0
2007-08-08 15:55:00,36.32,36.42,36.22,36.42,135450.0,19.9319,19.9868,19.877,19.9868,135450.0
2007-08-09 09:30:00,36.14,36.72,35.38,36.24,132750.0,19.8331,20.1514,19.4161,19.888,132750.0
2007-08-09 09:35:00,36.23,36.61,36.08,36.37,71550.0,19.8825,20.0911,19.8002,19.9594,71550.0
2007-08-09 09:40:00,36.37,36.44,36.06,36.22,79650.0,19.9594,19.9978,19.7892,19.877,79650.0
2007-08-09 09:45:00,36.19,36.41,36.08,36.35,61200.0,19.8606,19.9813,19.8002,19.9484,61200.0
2007-08-09 09:50:00,36.31,36.52,36.21,36.35,58950.0,19.9264,20.0417,19.8716,19.9484,58950.0
2007-08-09 09:55:00,36.34,36.41,36.34,36.41,46575.0,19.9429,19.9813,19.9429,19.9813,46575.0
2007-08-09 10:00:00,36.4,36.7,36.34,36.45,74025.0,19.9758,20.1405,19.9429,20.0033,74025.0
2007-08-09 10:05:00,36.46,36.51,36.38,36.4,33975.0,20.0088,20.0362,19.9648,19.9758,33975.0
2007-08-09 10:10:00,36.42,36.68,36.37,36.67,49950.0,19.9868,20.1295,19.9594,20.124,49950.0
2007-08-09 10:15:00,36.64,36.88,36.64,36.76,41400.0,20.1075,20.2392,20.1075,20.1734,41400.0
2007-08-09 10:20:00,36.76,36.82,36.49,36.63,39600.0,20.1734,20.2063,20.0252,20.102,39600.0
2007-08-09 10:25:00,36.64,36.88,36.61,36.8,42300.0,20.1075,20.2392,20.0911,20.1953,42300.0
2007-08-09 10:30:00,36.8,36.94,36.68,36.91,52650.0,20.1953,20.2722,20.1295,20.2557,52650.0
2007-08-09 10:35:00,36.93,36.93,36.69,36.77,40500.0,20.2667,20.2667,20.135,20.1789,40500.0
2007-08-09 10:40:00,36.8,36.89,36.71,36.76,60975.0,20.1953,20.2447,20.1459,20.1734,60975.0
2007-08-09 10:45:00,36.75,36.79,36.64,36.75,83025.0,20.1679,20.1898,20.1075,20.1679,83025.0
2007-08-09 10:50:00,36.71,36.76,36.64,36.68,78300.0,20.1459,20.1734,20.1075,20.1295,78300.0
2007-08-09 10:55:00,36.69,36.78,36.63,36.71,85725.0,20.135,20.1844,20.102,20.1459,85725.0
2007-08-09 11:00:00,36.73,36.84,36.64,36.83,65250.0,20.1569,20.2173,20.1075,20.2118,65250.0
2007-08-09 11:05:00,36.82,36.93,36.74,36.86,43425.0,20.2063,20.2667,20.1624,20.2283,43425.0
2007-08-09 11:10:00,36.85,37.07,36.85,37.04,61650.0,20.2228,20.3435,20.2228,20.327,61650.0
2007-08-09 11:15:00,37.03,37.03,36.75,36.75,61650.0,20.3216,20.3216,20.1679,20.1679,61650.0
2007-08-09 11:20:00,36.72,36.74,36.6,36.65,62100.0,20.1514,20.1624,20.0856,20.113,62100.0
2007-08-09 11:25:00,36.64,36.64,36.53,36.57,45900.0,20.1075,20.1075,20.0472,20.0691,45900.0
2007-08-09 11:30:00,36.58,36.71,36.56,36.65,36225.0,20.0746,20.1459,20.0636,20.113,36225.0
2007-08-09 11:35:00,36.63,36.64,36.49,36.54,29475.0,20.102,20.1075,20.0252,20.0527,29475.0
2007-08-09 11:40:00,36.52,36.57,36.39,36.55,36225.0,20.0417,20.0691,19.9703,20.0581,36225.0
2007-08-09 11:45:00,36.58,36.65,36.54,36.59,23625.0,20.0746,20.113,20.0527,20.0801,23625.0
2007-08-09 11:50:00,36.57,36.64,36.52,36.62,29250.0,20.0691,20.1075,20.0417,20.0966,29250.0
2007-08-09 11:55:00,36.6,36.77,36.6,36.75,22950.0,20.0856,20.1789,20.0856,20.1679,22950.0
2007-08-09 12:00:00,36.75,36.79,36.72,36.74,55125.0,20.1679,20.1898,20.1514,20.1624,55125.0
2007-08-09 12:05:00,36.74,36.77,36.68,36.77,65925.0,20.1624,20.1789,20.1295,20.1789,65925.0
2007-08-09 12:10:00,36.77,36.83,36.72,36.8,34425.0,20.1789,20.2118,20.1514,20.1953,34425.0
2007-08-09 12:15:00,36.81,36.88,36.76,36.82,16650.0,20.2008,20.2392,20.1734,20.2063,16650.0
2007-08-09 12:20:00,36.82,36.95,36.82,36.92,45450.0,20.2063,20.2777,20.2063,20.2612,45450.0
2007-08-09 12:25:00,36.9,37.0,36.9,36.92,27000.0,20.2502,20.3051,20.2502,20.2612,27000.0
2007-08-09 12:30:00,36.92,37.0,36.88,36.93,31725.0,20.2612,20.3051,20.2392,20.2667,31725.0
2007-08-09 12:35:00,36.89,37.02,36.89,36.96,30150.0,20.2447,20.3161,20.2447,20.2831,30150.0
2007-08-09 12:40:00,36.94,36.94,36.73,36.8,48375.0,20.2722,20.2722,20.1569,20.1953,48375.0
2007-08-09 12:45:00,36.81,36.81,36.65,36.66,56025.0,20.2008,20.2008,20.113,20.1185,56025.0
2007-08-09 12:50:00,36.67,36.76,36.61,36.64,32625.0,20.124,20.1734,20.0911,20.1075,32625.0
2007-08-09 12:55:00,36.64,36.77,36.58,36.77,35100.0,20.1075,20.1789,20.0746,20.1789,35100.0
2007-08-09 13:00:00,36.74,36.78,36.66,36.66,25200.0,20.1624,20.1844,20.1185,20.1185,25200.0
2007-08-09 13:05:00,36.66,36.77,36.57,36.7,49950.0,20.1185,20.1789,20.0691,20.1405,49950.0
2007-08-09 13:10:00,36.67,36.71,36.58,36.6,54450.0,20.124,20.1459,20.0746,20.0856,54450.0
2007-08-09 13:15:00,36.6,36.67,36.58,36.59,38475.0,20.0856,20.124,20.0746,20.0801,38475.0
2007-08-09 13:20:00,36.59,36.72,36.58,36.67,59400.0,20.0801,20.1514,20.0746,20.124,59400.0
2007-08-09 13:25:00,36.68,36.7,36.61,36.67,19125.0,20.1295,20.1405,20.0911,20.124,19125.0
2007-08-09 13:30:00,36.68,36.88,36.65,36.84,29250.0,20.1295,20.2392,20.113,20.2173,29250.0
2007-08-09 13:35:00,36.83,36.83,36.76,36.8,41850.0,20.2118,20.2118,20.1734,20.1953,41850.0
2007-08-09 13:40:00,36.8,36.8,36.63,36.64,47025.0,20.1953,20.1953,20.102,20.1075,47025.0
2007-08-09 13:45:00,36.67,36.79,36.67,36.69,76050.0,20.124,20.1898,20.124,20.135,76050.0
2007-08-09 13:50:00,36.7,36.72,36.58,36.6,51525.0,20.1405,20.1514,20.0746,20.0856,51525.0
2007-08-09 13:55:00,36.6,36.68,36.6,36.68,17325.0,20.0856,20.1295,20.0856,20.1295,17325.0
2007-08-09 14:00:00,36.65,36.67,36.52,36.62,57825.0,20.113,20.124,20.0417,20.0966,57825.0
2007-08-09 14:05:00,36.6,36.6,36.44,36.44,48375.0,20.0856,20.0856,19.9978,19.9978,48375.0
2007-08-09 14:10:00,36.44,36.5,36.41,36.48,24975.0,19.9978,20.0307,19.9813,20.0197,24975.0
2007-08-09 14:15:00,36.47,36.48,36.35,36.46,48825.0,20.0142,20.0197,19.9484,20.0088,48825.0
2007-08-09 14:20:00,36.49,36.58,36.49,36.56,24300.0,20.0252,20.0746,20.0252,20.0636,24300.0
2007-08-09 14:25:00,36.54,36.59,36.44,36.44,30150.0,20.0527,20.0801,19.9978,19.9978,30150.0
2007-08-09 14:30:00,36.44,36.48,36.24,36.32,53775.0,19.9978,20.0197,19.888,19.9319,53775.0
2007-08-09 14:35:00,36.3,36.51,36.24,36.49,48600.0,19.9209,20.0362,19.888,20.0252,48600.0
2007-08-09 14:40:00,36.48,36.68,36.44,36.58,71550.0,20.0197,20.1295,19.9978,20.0746,71550.0
2007-08-09 14:45:00,36.55,36.55,36.41,36.41,57150.0,20.0581,20.0581,19.9813,19.9813,57150.0
2007-08-09 14:50:00,36.41,36.41,36.13,36.15,107325.0,19.9813,19.9813,19.8277,19.8386,107325.0
2007-08-09 14:55:00,36.14,36.3,36.08,36.08,61425.0,19.8331,19.9209,19.8002,19.8002,61425.0
2007-08-09 15:00:00,36.08,36.3,36.01,36.04,110475.0,19.8002,19.9209,19.7618,19.7783,110475.0
2007-08-09 15:05:00,36.0,36.35,36.0,36.32,58050.0,19.7563,19.9484,19.7563,19.9319,58050.0
2007-08-09 15:10:00,36.34,36.41,36.22,36.31,53775.0,19.9429,19.9813,19.877,19.9264,53775.0
2007-08-09 15:15:00,36.32,36.48,36.32,36.36,48150.0,19.9319,20.0197,19.9319,19.9539,48150.0
2007-08-09 15:20:00,36.32,36.44,36.22,36.41,67050.0,19.9319,19.9978,19.877,19.9813,67050.0
2007-08-09 15:25:00,36.41,36.56,36.38,36.52,68175.0,19.9813,20.0636,19.9648,20.0417,68175.0
2007-08-09 15:30:00,36.54,36.68,36.52,36.61,63675.0,20.0527,20.1295,20.0417,20.0911,63675.0
2007-08-09 15:35:00,36.61,36.63,36.36,36.48,79650.0,20.0911,20.102,19.9539,20.0197,79650.0
2007-08-09 15:40:00,36.48,36.48,36.33,36.41,75150.0,20.0197,20.0197,19.9374,19.9813,75150.0
2007-08-09 15:45:00,36.41,36.41,36.05,36.15,105975.0,19.9813,19.9813,19.7837,19.8386,105975.0
2007-08-09 15:50:00,36.12,36.13,35.57,35.73,260775.0,19.8222,19.8277,19.5203,19.6081,260775.0
2007-08-09 15:55:00,35.77,35.82,35.45,35.52,312750.0,19.6301,19.6575,19.4545,19.4929,312750.0
2007-08-10 09:30:00,35.89,36.68,35.56,36.56,94275.0,19.6959,20.1295,19.5148,20.0636,94275.0
2007-08-10 09:35:00,36.6,36.6,36.17,36.27,82125.0,20.0856,20.0856,19.8496,19.9045,82125.0
2007-08-10 09:40:00,36.27,36.55,36.15,36.17,148950.0,19.9045,20.0581,19.8386,19.8496,148950.0
2007-08-10 09:45:00,36.15,36.21,35.77,36.11,164925.0,19.8386,19.8716,19.6301,19.8167,164925.0
2007-08-10 09:50:00,36.11,36.23,36.0,36.23,73125.0,19.8167,19.8825,19.7563,19.8825,73125.0
2007-08-10 09:55:00,36.22,36.36,36.2,36.34,88650.0,19.877,19.9539,19.8661,19.9429,88650.0
2007-08-10 10:00:00,36.32,36.48,36.28,36.31,87075.0,19.9319,20.0197,19.91,19.9264,87075.0
2007-08-10 10:05:00,36.29,36.36,36.1,36.23,82125.0,19.9155,19.9539,19.8112,19.8825,82125.0
2007-08-10 10:10:00,36.21,36.44,36.16,36.41,68850.0,19.8716,19.9978,19.8441,19.9813,68850.0
2007-08-10 10:15:00,36.38,36.39,36.25,36.28,79200.0,19.9648,19.9703,19.8935,19.91,79200.0
2007-08-10 10:20:00,36.28,36.35,36.25,36.3,27675.0,19.91,19.9484,19.8935,19.9209,27675.0
2007-08-10 10:25:00,36.29,36.33,36.1,36.16,61425.0,19.9155,19.9374,19.8112,19.8441,61425.0
2007-08-10 10:30:00,36.16,36.26,36.12,36.16,61200.0,19.8441,19.899,19.8222,19.8441,61200.0
2007-08-10 10:35:00,36.16,36.2,35.85,35.85,53100.0,19.8441,19.8661,19.674,19.674,53100.0
2007-08-10 10:40:00,35.9,35.91,35.73,35.75,52200.0,19.7014,19.7069,19.6081,19.6191,52200.0
2007-08-10 10:45:00,35.76,35.77,35.68,35.76,76950.0,19.6246,19.6301,19.5807,19.6246,76950.0
2007-08-10 10:50:00,35.76,35.82,35.69,35.77,50850.0,19.6246,19.6575,19.5862,19.6301,50850.0
2007-08-10 10:55:00,35.8,35.9,35.73,35.86,39600.0,19.6466,19.7014,19.6081,19.6795,39600.0
2007-08-10 11:00:00,35.92,36.33,35.89,36.32,55800.0,19.7124,19.9374,19.6959,19.9319,55800.0
2007-08-10 11:05:00,36.32,36.66,36.3,36.5,75375.0,19.9319,20.1185,19.9209,20.0307,75375.0
2007-08-10 11:10:00,36.49,36.6,36.4,36.59,41625.0,20.0252,20.0856,19.9758,20.0801,41625.0
2007-08-10 11:15:00,36.59,36.72,36.53,36.6,58050.0,20.0801,20.1514,20.0472,20.0856,58050.0
2007-08-10 11:20:00,36.64,36.64,36.47,36.56,49275.0,20.1075,20.1075,20.0142,20.0636,49275.0
2007-08-10 11:25:00,36.56,36.6,36.41,36.6,51750.0,20.0636,20.0856,19.9813,20.0856,51750.0
2007-08-10 11:30:00,36.57,36.61,36.42,36.55,63450.0,20.0691,20.0911,19.9868,20.0581,63450.0
2007-08-10 11:35:00,36.54,36.54,36.39,36.39,44775.0,20.0527,20.0527,19.9703,19.9703,44775.0
2007-08-10 11:40:00,36.39,36.47,36.39,36.4,21375.0,19.9703,20.0142,19.9703,19.9758,21375.0
2007-08-10 11:45:00,36.43,36.48,36.38,36.46,32625.0,19.9923,20.0197,19.9648,20.0088,32625.0
2007-08-10 11:50:00,36.46,36.6,36.43,36.43,30825.0,20.0088,20.0856,19.9923,19.9923,30825.0
2007-08-10 11:55:00,36.4,36.8,36.37,36.79,58500.0,19.9758,20.1953,19.9594,20.1898,58500.0
2007-08-10 12:00:00,36.78,36.83,36.6,36.64,27450.0,20.1844,20.2118,20.0856,20.1075,27450.0
2007-08-10 12:05:00,36.61,36.83,36.61,36.68,34650.0,20.0911,20.2118,20.0911,20.1295,34650.0
2007-08-10 12:10:00,36.68,36.72,36.48,36.55,33300.0,20.1295,20.1514,20.0197,20.0581,33300.0
2007-08-10 12:15:00,36.5,36.88,36.38,36.86,55575.0,20.0307,20.2392,19.9648,20.2283,55575.0
2007-08-10 12:20:00,36.84,37.04,36.71,36.91,60075.0,20.2173,20.327,20.1459,20.2557,60075.0
2007-08-10 12:25:00,36.92,36.92,36.7,36.73,41850.0,20.2612,20.2612,20.1405,20.1569,41850.0
2007-08-10 12:30:00,36.72,36.88,36.55,36.69,30375.0,20.1514,20.2392,20.0581,20.135,30375.0
2007-08-10 12:35:00,36.72,36.72,36.56,36.62,30600.0,20.1514,20.1514,20.0636,20.0966,30600.0
2007-08-10 12:40:00,36.59,36.63,36.46,36.52,17775.0,20.0801,20.102,20.0088,20.0417,17775.0
2007-08-10 12:45:00,36.52,36.56,36.27,36.28,32400.0,20.0417,20.0636,19.9045,19.91,32400.0
2007-08-10 12:50:00,36.31,36.49,36.28,36.3,25650.0,19.9264,20.0252,19.91,19.9209,25650.0
2007-08-10 12:55:00,36.29,36.35,36.27,36.29,34425.0,19.9155,19.9484,19.9045,19.9155,34425.0
2007-08-10 13:00:00,36.29,36.35,36.27,36.32,20250.0,19.9155,19.9484,19.9045,19.9319,20250.0
2007-08-10 13:05:00,36.31,36.44,36.31,36.42,16200.0,19.9264,19.9978,19.9264,19.9868,16200.0
2007-08-10 13:10:00,36.44,36.47,36.38,36.4,35550.0,19.9978,20.0142,19.9648,19.9758,35550.0
2007-08-10 13:15:00,36.4,36.66,36.39,36.46,27000.0,19.9758,20.1185,19.9703,20.0088,27000.0
2007-08-10 13:20:00,36.47,36.77,36.46,36.7,45000.0,20.0142,20.1789,20.0088,20.1405,45000.0
2007-08-10 13:25:00,36.66,36.69,36.38,36.44,31725.0,20.1185,20.135,19.9648,19.9978,31725.0
2007-08-10 13:30:00,36.43,36.48,36.4,36.42,33750.0,19.9923,20.0197,19.9758,19.9868,33750.0
2007-08-10 13:35:00,36.42,36.59,36.38,36.41,38700.0,19.9868,20.0801,19.9648,19.9813,38700.0
2007-08-10 13:40:00,36.38,36.41,36.29,36.34,22275.0,19.9648,19.9813,19.9155,19.9429,22275.0
2007-08-10 13:45:00,36.34,36.34,36.16,36.17,65925.0,19.9429,19.9429,19.8441,19.8496,65925.0
2007-08-10 13:50:00,36.16,36.37,36.16,36.21,42750.0,19.8441,19.9594,19.8441,19.8716,42750.0
2007-08-10 13:55:00,36.21,36.37,36.21,36.33,37575.0,19.8716,19.9594,19.8716,19.9374,37575.0
2007-08-10 14:00:00,36.31,36.44,36.29,36.37,30600.0,19.9264,19.9978,19.9155,19.9594,30600.0
2007-08-10 14:05:00,36.35,36.48,36.35,36.43,52200.0,19.9484,20.0197,19.9484,19.9923,52200.0
2007-08-10 14:10:00,36.43,36.43,36.28,36.38,32400.0,19.9923,19.9923,19.91,19.9648,32400.0
2007-08-10 14:15:00,36.38,36.44,36.38,36.44,29925.0,19.9648,19.9978,19.9648,19.9978,29925.0
2007-08-10 14:20:00,36.44,36.58,36.41,36.46,39600.0,19.9978,20.0746,19.9813,20.0088,39600.0
2007-08-10 14:25:00,36.46,36.6,36.34,36.4,29250.0,20.0088,20.0856,19.9429,19.9758,29250.0
2007-08-10 14:30:00,36.36,36.36,36.2,36.22,44325.0,19.9539,19.9539,19.8661,19.877,44325.0
2007-08-10 14:35:00,36.24,36.32,36.18,36.26,35775.0,19.888,19.9319,19.8551,19.899,35775.0
2007-08-10 14:40:00,36.23,36.43,36.22,36.29,27000.0,19.8825,19.9923,19.877,19.9155,27000.0
2007-08-10 14:45:00,36.32,36.42,36.28,36.35,23625.0,19.9319,19.9868,19.91,19.9484,23625.0
2007-08-10 14:50:00,36.28,36.34,36.13,36.13,28125.0,19.91,19.9429,19.8277,19.8277,28125.0
2007-08-10 14:55:00,36.18,36.23,36.11,36.23,18675.0,19.8551,19.8825,19.8167,19.8825,18675.0
2007-08-10 15:00:00,36.22,36.28,36.16,36.22,22725.0,19.877,19.91,19.8441,19.877,22725.0
2007-08-10 15:05:00,36.24,36.56,36.22,36.47,43200.0,19.888,20.0636,19.877,20.0142,43200.0
2007-08-10 15:10:00,36.43,36.45,36.36,36.44,27900.0,19.9923,20.0033,19.9539,19.9978,27900.0
2007-08-10 15:15:00,36.44,36.52,36.34,36.34,52425.0,19.9978,20.0417,19.9429,19.9429,52425.0
2007-08-10 15:20:00,36.34,36.53,36.34,36.49,19125.0,19.9429,20.0472,19.9429,20.0252,19125.0
2007-08-10 15:25:00,36.48,36.84,36.46,36.6,48825.0,20.0197,20.2173,20.0088,20.0856,48825.0
2007-08-10 15:30:00,36.56,36.62,36.47,36.62,61200.0,20.0636,20.0966,20.0142,20.0966,61200.0
2007-08-10 15:35:00,36.62,36.95,36.58,36.71,53775.0,20.0966,20.2777,20.0746,20.1459,53775.0
2007-08-10 15:40:00,36.71,36.81,36.53,36.55,47700.0,20.1459,20.2008,20.0472,20.0581,47700.0
2007-08-10 15:45:00,36.55,36.85,36.54,36.72,102150.0,20.0581,20.2228,20.0527,20.1514,102150.0
2007-08-10 15:50:00,36.68,36.84,36.49,36.82,94725.0,20.1295,20.2173,20.0252,20.2063,94725.0
2007-08-10 15:55:00,36.81,36.83,36.5,36.57,124875.0,20.2008,20.2118,20.0307,20.0691,124875.0
2007-08-13 09:30:00,36.52,36.57,35.81,36.14,114975.0,20.0417,20.0691,19.652,19.8331,114975.0
2007-08-13 09:35:00,36.13,36.44,36.13,36.29,58725.0,19.8277,19.9978,19.8277,19.9155,58725.0
2007-08-13 09:40:00,36.29,36.44,36.29,36.44,67725.0,19.9155,19.9978,19.9155,19.9978,67725.0
2007-08-13 09:45:00,36.44,36.65,36.34,36.65,95400.0,19.9978,20.113,19.9429,20.113,95400.0
2007-08-13 09:50:00,36.65,36.76,36.64,36.71,72675.0,20.113,20.1734,20.1075,20.1459,72675.0
2007-08-13 09:55:00,36.71,36.9,36.7,36.9,126225.0,20.1459,20.2502,20.1405,20.2502,126225.0
2007-08-13 10:00:00,36.91,37.04,36.87,36.98,54000.0,20.2557,20.327,20.2338,20.2941,54000.0
2007-08-13 10:05:00,36.99,37.03,36.98,37.0,38475.0,20.2996,20.3216,20.2941,20.3051,38475.0
2007-08-13 10:10:00,37.0,37.05,36.98,37.01,61425.0,20.3051,20.3325,20.2941,20.3106,61425.0
2007-08-13 10:15:00,37.0,37.24,37.0,37.16,74250.0,20.3051,20.4368,20.3051,20.3929,74250.0
2007-08-13 10:20:00,37.15,37.41,37.14,37.34,87975.0,20.3874,20.5301,20.3819,20.4917,87975.0
2007-08-13 10:25:00,37.34,37.4,37.26,37.28,76050.0,20.4917,20.5246,20.4478,20.4588,76050.0
2007-08-13 10:30:00,37.31,37.36,36.98,37.0,60075.0,20.4752,20.5027,20.2941,20.3051,60075.0
2007-08-13 10:35:00,36.97,37.01,36.94,36.94,69750.0,20.2886,20.3106,20.2722,20.2722,69750.0
2007-08-13 10:40:00,36.94,36.99,36.9,36.92,149175.0,20.2722,20.2996,20.2502,20.2612,149175.0
2007-08-13 10:45:00,36.91,36.96,36.88,36.96,71550.0,20.2557,20.2831,20.2392,20.2831,71550.0
2007-08-13 10:50:00,36.96,36.97,36.88,36.92,36225.0,20.2831,20.2886,20.2392,20.2612,36225.0
2007-08-13 10:55:00,36.92,36.92,36.74,36.77,64350.0,20.2612,20.2612,20.1624,20.1789,64350.0
2007-08-13 11:00:00,36.8,36.8,36.6,36.6,35775.0,20.1953,20.1953,20.0856,20.0856,35775.0
2007-08-13 11:05:00,36.59,36.6,36.48,36.52,54675.0,20.0801,20.0856,20.0197,20.0417,54675.0
2007-08-13 11:10:00,36.52,36.54,36.49,36.51,47700.0,20.0417,20.0527,20.0252,20.0362,47700.0
2007-08-13 11:15:00,36.51,36.54,36.46,36.47,69975.0,20.0362,20.0527,20.0088,20.0142,69975.0
2007-08-13 11:20:00,36.46,36.52,36.46,36.5,84375.0,20.0088,20.0417,20.0088,20.0307,84375.0
2007-08-13 11:25:00,36.5,36.51,36.46,36.46,43200.0,20.0307,20.0362,20.0088,20.0088,43200.0
2007-08-13 11:30:00,36.48,36.62,36.44,36.58,58725.0,20.0197,20.0966,19.9978,20.0746,58725.0
2007-08-13 11:35:00,36.57,36.65,36.56,36.64,31950.0,20.0691,20.113,20.0636,20.1075,31950.0
2007-08-13 11:40:00,36.63,36.74,36.62,36.74,12825.0,20.102,20.1624,20.0966,20.1624,12825.0
2007-08-13 11:45:00,36.72,36.74,36.5,36.5,41625.0,20.1514,20.1624,20.0307,20.0307,41625.0
2007-08-13 11:50:00,36.5,36.51,36.44,36.49,22275.0,20.0307,20.0362,19.9978,20.0252,22275.0
2007-08-13 11:55:00,36.49,36.52,36.43,36.48,33075.0,20.0252,20.0417,19.9923,20.0197,33075.0
2007-08-13 12:00:00,36.48,36.48,36.4,36.45,36900.0,20.0197,20.0197,19.9758,20.0033,36900.0
2007-08-13 12:05:00,36.44,36.46,36.38,36.44,31050.0,19.9978,20.0088,19.9648,19.9978,31050.0
2007-08-13 12:10:00,36.44,36.45,36.37,36.39,28575.0,19.9978,20.0033,19.9594,19.9703,28575.0
2007-08-13 12:15:00,36.38,36.38,36.19,36.24,48150.0,19.9648,19.9648,19.8606,19.888,48150.0
2007-08-13 12:20:00,36.23,36.24,36.14,36.18,28575.0,19.8825,19.888,19.8331,19.8551,28575.0
2007-08-13 12:25:00,36.17,36.18,36.1,36.1,19800.0,19.8496,19.8551,19.8112,19.8112,19800.0
2007-08-13 12:30:00,36.11,36.13,36.08,36.1,33525.0,19.8167,19.8277,19.8002,19.8112,33525.0
2007-08-13 12:35:00,36.1,36.15,36.07,36.11,21825.0,19.8112,19.8386,19.7947,19.8167,21825.0
2007-08-13 12:40:00,36.1,36.11,36.0,36.0,30825.0,19.8112,19.8167,19.7563,19.7563,30825.0
2007-08-13 12:45:00,36.0,36.0,35.84,35.9,29925.0,19.7563,19.7563,19.6685,19.7014,29925.0
2007-08-13 12:50:00,35.89,35.99,35.87,35.99,27900.0,19.6959,19.7508,19.685,19.7508,27900.0
2007-08-13 12:55:00,35.99,36.12,35.98,36.09,24525.0,19.7508,19.8222,19.7453,19.8057,24525.0
2007-08-13 13:00:00,36.09,36.18,36.06,36.06,34425.0,19.8057,19.8551,19.7892,19.7892,34425.0
2007-08-13 13:05:00,36.06,36.08,36.02,36.04,14400.0,19.7892,19.8002,19.7673,19.7783,14400.0
2007-08-13 13:10:00,36.04,36.04,35.94,35.96,16200.0,19.7783,19.7783,19.7234,19.7344,16200.0
2007-08-13 13:15:00,35.97,35.97,35.91,35.91,21150.0,19.7398,19.7398,19.7069,19.7069,21150.0
2007-08-13 13:20:00,35.91,35.97,35.87,35.97,39825.0,19.7069,19.7398,19.685,19.7398,39825.0
2007-08-13 13:25:00,35.98,36.12,35.96,36.07,16650.0,19.7453,19.8222,19.7344,19.7947,16650.0
2007-08-13 13:30:00,36.1,36.35,36.08,36.34,38025.0,19.8112,19.9484,19.8002,19.9429,38025.0
2007-08-13 13:35:00,36.34,36.47,36.32,36.44,45900.0,19.9429,20.0142,19.9319,19.9978,45900.0
2007-08-13 13:40:00,36.42,36.44,36.36,36.37,20925.0,19.9868,19.9978,19.9539,19.9594,20925.0
2007-08-13 13:45:00,36.38,36.4,36.33,36.33,17100.0,19.9648,19.9758,19.9374,19.9374,17100.0
2007-08-13 13:50:00,36.32,36.32,36.23,36.23,24075.0,19.9319,19.9319,19.8825,19.8825,24075.0
2007-08-13 13:55:00,36.24,36.5,36.24,36.48,31950.0,19.888,20.0307,19.888,20.0197,31950.0
2007-08-13 14:00:00,36.48,36.57,36.48,36.56,26550.0,20.0197,20.0691,20.0197,20.0636,26550.0
2007-08-13 14:05:00,36.54,36.54,36.46,36.51,22275.0,20.0527,20.0527,20.0088,20.0362,22275.0
2007-08-13 14:10:00,36.53,36.57,36.51,36.52,23625.0,20.0472,20.0691,20.0362,20.0417,23625.0
2007-08-13 14:15:00,36.52,36.56,36.41,36.54,27225.0,20.0417,20.0636,19.9813,20.0527,27225.0
2007-08-13 14:20:00,36.56,36.78,36.54,36.76,54900.0,20.0636,20.1844,20.0527,20.1734,54900.0
2007-08-13 14:25:00,36.78,36.78,36.72,36.76,23625.0,20.1844,20.1844,20.1514,20.1734,23625.0
2007-08-13 14:30:00,36.78,36.78,36.73,36.74,34875.0,20.1844,20.1844,20.1569,20.1624,34875.0
2007-08-13 14:35:00,36.74,36.91,36.74,36.88,43875.0,20.1624,20.2557,20.1624,20.2392,43875.0
2007-08-13 14:40:00,36.87,36.9,36.84,36.85,25650.0,20.2338,20.2502,20.2173,20.2228,25650.0
2007-08-13 14:45:00,36.87,36.99,36.87,36.96,69525.0,20.2338,20.2996,20.2338,20.2831,69525.0
2007-08-13 14:50:00,36.96,37.04,36.94,37.0,60300.0,20.2831,20.327,20.2722,20.3051,60300.0
2007-08-13 14:55:00,37.02,37.07,36.89,36.89,33300.0,20.3161,20.3435,20.2447,20.2447,33300.0
2007-08-13 15:00:00,36.91,36.96,36.78,36.79,47925.0,20.2557,20.2831,20.1844,20.1898,47925.0
2007-08-13 15:05:00,36.81,36.9,36.72,36.72,30825.0,20.2008,20.2502,20.1514,20.1514,30825.0
2007-08-13 15:10:00,36.72,36.86,36.72,36.73,33075.0,20.1514,20.2283,20.1514,20.1569,33075.0
2007-08-13 15:15:00,36.72,36.73,36.61,36.67,47025.0,20.1514,20.1569,20.0911,20.124,47025.0
2007-08-13 15:20:00,36.67,36.72,36.6,36.61,29700.0,20.124,20.1514,20.0856,20.0911,29700.0
2007-08-13 15:25:00,36.63,36.82,36.63,36.8,43650.0,20.102,20.2063,20.102,20.1953,43650.0
2007-08-13 15:30:00,36.8,36.95,36.8,36.95,46800.0,20.1953,20.2777,20.1953,20.2777,46800.0
2007-08-13 15:35:00,36.93,37.12,36.93,37.08,117225.0,20.2667,20.3709,20.2667,20.349,117225.0
2007-08-13 15:40:00,37.08,37.13,37.03,37.1,116550.0,20.349,20.3764,20.3216,20.36,116550.0
2007-08-13 15:45:00,37.06,37.12,36.96,37.02,69525.0,20.338,20.3709,20.2831,20.3161,69525.0
2007-08-13 15:50:00,37.05,37.06,36.77,36.94,96750.0,20.3325,20.338,20.1789,20.2722,96750.0
2007-08-13 15:55:00,36.91,36.98,36.72,36.96,123750.0,20.2557,20.2941,20.1514,20.2831,123750.0
2007-08-14 09:30:00,37.09,37.22,36.68,36.69,57825.0,20.3545,20.4258,20.1295,20.135,57825.0
2007-08-14 09:35:00,36.68,36.82,36.68,36.75,31725.0,20.1295,20.2063,20.1295,20.1679,31725.0
2007-08-14 09:40:00,36.73,36.76,36.64,36.64,35550.0,20.1569,20.1734,20.1075,20.1075,35550.0
2007-08-14 09:45:00,36.65,36.67,36.36,36.45,65475.0,20.113,20.124,19.9539,20.0033,65475.0
2007-08-14 09:50:00,36.44,36.63,36.32,36.58,62100.0,19.9978,20.102,19.9319,20.0746,62100.0
2007-08-14 09:55:00,36.62,36.63,36.49,36.6,19575.0,20.0966,20.102,20.0252,20.0856,19575.0
2007-08-14 10:00:00,36.6,36.6,36.48,36.58,24750.0,20.0856,20.0856,20.0197,20.0746,24750.0
2007-08-14 10:05:00,36.57,36.6,36.44,36.52,49950.0,20.0691,20.0856,19.9978,20.0417,49950.0
2007-08-14 10:10:00,36.52,36.61,36.36,36.36,19800.0,20.0417,20.0911,19.9539,19.9539,19800.0
2007-08-14 10:15:00,36.39,36.4,36.33,36.36,32400.0,19.9703,19.9758,19.9374,19.9539,32400.0
2007-08-14 10:20:00,36.4,36.4,36.27,36.32,34200.0,19.9758,19.9758,19.9045,19.9319,34200.0
2007-08-14 10:25:00,36.31,36.33,36.16,36.19,36450.0,19.9264,19.9374,19.8441,19.8606,36450.0
2007-08-14 10:30:00,36.2,36.26,36.17,36.2,16650.0,19.8661,19.899,19.8496,19.8661,16650.0
2007-08-14 10:35:00,36.2,36.24,36.0,36.09,91575.0,19.8661,19.888,19.7563,19.8057,91575.0
2007-08-14 10:40:00,36.09,36.2,36.07,36.12,34200.0,19.8057,19.8661,19.7947,19.8222,34200.0
2007-08-14 10:45:00,36.11,36.25,36.11,36.22,28800.0,19.8167,19.8935,19.8167,19.877,28800.0
2007-08-14 10:50:00,36.23,36.26,36.2,36.22,68850.0,19.8825,19.899,19.8661,19.877,68850.0
2007-08-14 10:55:00,36.21,36.36,36.21,36.33,90900.0,19.8716,19.9539,19.8716,19.9374,90900.0
2007-08-14 11:00:00,36.3,36.32,36.16,36.2,27225.0,19.9209,19.9319,19.8441,19.8661,27225.0
2007-08-14 11:05:00,36.19,36.29,36.19,36.27,63675.0,19.8606,19.9155,19.8606,19.9045,63675.0
2007-08-14 11:10:00,36.26,36.31,36.25,36.29,14850.0,19.899,19.9264,19.8935,19.9155,14850.0
2007-08-14 11:15:00,36.29,36.37,36.28,36.36,17550.0,19.9155,19.9594,19.91,19.9539,17550.0
2007-08-14 11:20:00,36.36,36.38,36.32,36.32,10125.0,19.9539,19.9648,19.9319,19.9319,10125.0
2007-08-14 11:25:00,36.35,36.41,36.31,36.41,26775.0,19.9484,19.9813,19.9264,19.9813,26775.0
2007-08-14 11:30:00,36.45,36.62,36.45,36.53,45225.0,20.0033,20.0966,20.0033,20.0472,45225.0
2007-08-14 11:35:00,36.53,36.6,36.52,36.59,11250.0,20.0472,20.0856,20.0417,20.0801,11250.0
2007-08-14 11:40:00,36.58,36.72,36.56,36.7,29700.0,20.0746,20.1514,20.0636,20.1405,29700.0
2007-08-14 11:45:00,36.69,36.84,36.68,36.79,45000.0,20.135,20.2173,20.1295,20.1898,45000.0
2007-08-14 11:50:00,36.8,36.96,36.79,36.96,28350.0,20.1953,20.2831,20.1898,20.2831,28350.0
2007-08-14 11:55:00,36.97,37.2,36.97,37.09,43875.0,20.2886,20.4149,20.2886,20.3545,43875.0
2007-08-14 12:00:00,37.09,37.12,36.89,36.91,28350.0,20.3545,20.3709,20.2447,20.2557,28350.0
2007-08-14 12:05:00,36.91,36.92,36.72,36.72,29925.0,20.2557,20.2612,20.1514,20.1514,29925.0
2007-08-14 12:10:00,36.72,36.72,36.6,36.6,13050.0,20.1514,20.1514,20.0856,20.0856,13050.0
2007-08-14 12:15:00,36.6,36.78,36.59,36.76,27225.0,20.0856,20.1844,20.0801,20.1734,27225.0
2007-08-14 12:20:00,36.76,36.78,36.67,36.67,16200.0,20.1734,20.1844,20.124,20.124,16200.0
2007-08-14 12:25:00,36.67,36.67,36.4,36.47,56925.0,20.124,20.124,19.9758,20.0142,56925.0
2007-08-14 12:30:00,36.48,36.52,36.44,36.44,6075.0,20.0197,20.0417,19.9978,19.9978,6075.0
2007-08-14 12:35:00,36.42,36.47,36.42,36.42,10800.0,19.9868,20.0142,19.9868,19.9868,10800.0
2007-08-14 12:40:00,36.43,36.5,36.38,36.47,31500.0,19.9923,20.0307,19.9648,20.0142,31500.0
2007-08-14 12:45:00,36.47,36.56,36.46,36.49,18225.0,20.0142,20.0636,20.0088,20.0252,18225.0
2007-08-14 12:50:00,36.5,36.51,36.4,36.44,25200.0,20.0307,20.0362,19.9758,19.9978,25200.0
2007-08-14 12:55:00,36.45,36.53,36.41,36.5,27450.0,20.0033,20.0472,19.9813,20.0307,27450.0
2007-08-14 13:00:00,36.48,36.48,36.4,36.4,9900.0,20.0197,20.0197,19.9758,19.9758,9900.0
2007-08-14 13:05:00,36.42,36.52,36.42,36.52,8775.0,19.9868,20.0417,19.9868,20.0417,8775.0
2007-08-14 13:10:00,36.52,36.52,36.43,36.45,9900.0,20.0417,20.0417,19.9923,20.0033,9900.0
2007-08-14 13:15:00,36.44,36.59,36.43,36.59,24075.0,19.9978,20.0801,19.9923,20.0801,24075.0
2007-08-14 13:20:00,36.57,36.57,36.52,36.55,14175.0,20.0691,20.0691,20.0417,20.0581,14175.0
2007-08-14 13:25:00,36.55,36.63,36.51,36.51,18675.0,20.0581,20.102,20.0362,20.0362,18675.0
2007-08-14 13:30:00,36.5,36.62,36.48,36.59,15750.0,20.0307,20.0966,20.0197,20.0801,15750.0
2007-08-14 13:35:00,36.6,36.73,36.58,36.66,27675.0,20.0856,20.1569,20.0746,20.1185,27675.0
2007-08-14 13:40:00,36.66,36.66,36.59,36.64,11025.0,20.1185,20.1185,20.0801,20.1075,11025.0
2007-08-14 13:45:00,36.64,36.7,36.48,36.5,24525.0,20.1075,20.1405,20.0197,20.0307,24525.0
2007-08-14 13:50:00,36.48,36.51,36.4,36.4,19350.0,20.0197,20.0362,19.9758,19.9758,19350.0
2007-08-14 13:55:00,36.4,36.46,36.36,36.44,39375.0,19.9758,20.0088,19.9539,19.9978,39375.0
2007-08-14 14:00:00,36.44,36.48,36.36,36.44,32175.0,19.9978,20.0197,19.9539,19.9978,32175.0
2007-08-14 14:05:00,36.42,36.5,36.37,36.45,25425.0,19.9868,20.0307,19.9594,20.0033,25425.0
2007-08-14 14:10:00,36.46,36.6,36.46,36.56,27450.0,20.0088,20.0856,20.0088,20.0636,27450.0
2007-08-14 14:15:00,36.55,36.68,36.52,36.64,29025.0,20.0581,20.1295,20.0417,20.1075,29025.0
2007-08-14 14:20:00,36.64,36.76,36.64,36.65,30600.0,20.1075,20.1734,20.1075,20.113,30600.0
2007-08-14 14:25:00,36.65,36.65,36.6,36.6,11925.0,20.113,20.113,20.0856,20.0856,11925.0
2007-08-14 14:30:00,36.61,36.62,36.45,36.45,31275.0,20.0911,20.0966,20.0033,20.0033,31275.0
2007-08-14 14:35:00,36.46,36.6,36.44,36.46,40500.0,20.0088,20.0856,19.9978,20.0088,40500.0
2007-08-14 14:40:00,36.46,36.48,36.4,36.45,61200.0,20.0088,20.0197,19.9758,20.0033,61200.0
2007-08-14 14:45:00,36.44,36.51,36.37,36.5,40950.0,19.9978,20.0362,19.9594,20.0307,40950.0
2007-08-14 14:50:00,36.48,36.5,36.35,36.42,22500.0,20.0197,20.0307,19.9484,19.9868,22500.0
2007-08-14 14:55:00,36.43,36.43,36.35,36.39,28125.0,19.9923,19.9923,19.9484,19.9703,28125.0
2007-08-14 15:00:00,36.37,36.52,36.37,36.51,67725.0,19.9594,20.0417,19.9594,20.0362,67725.0
2007-08-14 15:05:00,36.52,36.56,36.41,36.41,40725.0,20.0417,20.0636,19.9813,19.9813,40725.0
2007-08-14 15:10:00,36.39,36.44,36.36,36.36,33750.0,19.9703,19.9978,19.9539,19.9539,33750.0
2007-08-14 15:15:00,36.34,36.42,36.32,36.39,53775.0,19.9429,19.9868,19.9319,19.9703,53775.0
2007-08-14 15:20:00,36.39,36.55,36.32,36.5,55800.0,19.9703,20.0581,19.9319,20.0307,55800.0
2007-08-14 15:25:00,36.49,36.59,36.41,36.41,35550.0,20.0252,20.0801,19.9813,19.9813,35550.0
2007-08-14 15:30:00,36.44,36.44,36.24,36.24,46125.0,19.9978,19.9978,19.888,19.888,46125.0
2007-08-14 15:35:00,36.23,36.28,36.06,36.12,82575.0,19.8825,19.91,19.7892,19.8222,82575.0
2007-08-14 15:40:00,36.13,36.19,36.13,36.19,70875.0,19.8277,19.8606,19.8277,19.8606,70875.0
2007-08-14 15:45:00,36.19,36.2,36.12,36.17,47475.0,19.8606,19.8661,19.8222,19.8496,47475.0
2007-08-14 15:50:00,36.17,36.17,35.96,35.98,141750.0,19.8496,19.8496,19.7344,19.7453,141750.0
2007-08-14 15:55:00,35.98,36.05,35.94,35.94,146475.0,19.7453,19.7837,19.7234,19.7234,146475.0
2007-08-15 09:30:00,35.92,36.26,35.91,36.1,69075.0,19.7751,19.9623,19.7696,19.8742,69075.0
2007-08-15 09:35:00,36.13,36.21,36.01,36.12,41850.0,19.8907,19.9347,19.8246,19.8852,41850.0
2007-08-15 09:40:00,36.11,36.35,36.08,36.27,50175.0,19.8797,20.0118,19.8632,19.9678,50175.0
2007-08-15 09:45:00,36.29,36.53,36.29,36.49,61425.0,19.9788,20.1109,19.9788,20.0889,61425.0
2007-08-15 09:50:00,36.45,36.45,36.32,36.39,59625.0,20.0669,20.0669,19.9953,20.0338,59625.0
2007-08-15 09:55:00,36.4,36.44,36.2,36.23,53550.0,20.0393,20.0613,19.9292,19.9457,53550.0
2007-08-15 10:00:00,36.25,36.4,35.78,35.78,102150.0,19.9567,20.0393,19.698,19.698,102150.0
2007-08-15 10:05:00,35.8,36.05,35.8,36.04,28800.0,19.709,19.8466,19.709,19.8411,28800.0
2007-08-15 10:10:00,35.99,36.22,35.92,36.22,29475.0,19.8136,19.9402,19.7751,19.9402,29475.0
2007-08-15 10:15:00,36.19,36.22,36.12,36.22,25875.0,19.9237,19.9402,19.8852,19.9402,25875.0
2007-08-15 10:20:00,36.19,36.27,36.17,36.25,52425.0,19.9237,19.9678,19.9127,19.9567,52425.0
2007-08-15 10:25:00,36.23,36.48,36.23,36.44,21375.0,19.9457,20.0834,19.9457,20.0613,21375.0
2007-08-15 10:30:00,36.46,36.55,36.42,36.43,33525.0,20.0724,20.1219,20.0503,20.0558,33525.0
2007-08-15 10:35:00,36.44,36.44,36.27,36.27,26775.0,20.0613,20.0613,19.9678,19.9678,26775.0
2007-08-15 10:40:00,36.28,36.3,36.22,36.28,23400.0,19.9733,19.9843,19.9402,19.9733,23400.0
2007-08-15 10:45:00,36.27,36.39,36.2,36.39,52200.0,19.9678,20.0338,19.9292,20.0338,52200.0
2007-08-15 10:50:00,36.35,36.35,36.29,36.33,20250.0,20.0118,20.0118,19.9788,20.0008,20250.0
2007-08-15 10:55:00,36.31,36.37,36.27,36.34,34425.0,19.9898,20.0228,19.9678,20.0063,34425.0
2007-08-15 11:00:00,36.33,36.44,36.33,36.33,25200.0,20.0008,20.0613,20.0008,20.0008,25200.0
2007-08-15 11:05:00,36.33,36.4,36.28,36.36,41400.0,20.0008,20.0393,19.9733,20.0173,41400.0
2007-08-15 11:10:00,36.36,36.44,36.34,36.4,36225.0,20.0173,20.0613,20.0063,20.0393,36225.0
2007-08-15 11:15:00,36.39,36.41,36.37,36.37,11925.0,20.0338,20.0448,20.0228,20.0228,11925.0
2007-08-15 11:20:00,36.36,36.4,36.34,36.36,16200.0,20.0173,20.0393,20.0063,20.0173,16200.0
2007-08-15 11:25:00,36.35,36.52,36.34,36.46,30825.0,20.0118,20.1054,20.0063,20.0724,30825.0
2007-08-15 11:30:00,36.46,36.48,36.36,36.36,25650.0,20.0724,20.0834,20.0173,20.0173,25650.0
2007-08-15 11:35:00,36.36,36.36,36.15,36.15,40275.0,20.0173,20.0173,19.9017,19.9017,40275.0
2007-08-15 11:40:00,36.19,36.2,36.11,36.19,18225.0,19.9237,19.9292,19.8797,19.9237,18225.0
2007-08-15 11:45:00,36.17,36.2,36.12,36.16,38475.0,19.9127,19.9292,19.8852,19.9072,38475.0
2007-08-15 11:50:00,36.21,36.25,36.14,36.15,36900.0,19.9347,19.9567,19.8962,19.9017,36900.0
2007-08-15 11:55:00,36.15,36.22,36.08,36.1,35775.0,19.9017,19.9402,19.8632,19.8742,35775.0
2007-08-15 12:00:00,36.1,36.18,36.08,36.18,21600.0,19.8742,19.9182,19.8632,19.9182,21600.0
2007-08-15 12:05:00,36.14,36.28,36.11,36.24,32850.0,19.8962,19.9733,19.8797,19.9512,32850.0
2007-08-15 12:10:00,36.24,36.36,36.24,36.3,22050.0,19.9512,20.0173,19.9512,19.9843,22050.0
2007-08-15 12:15:00,36.32,36.51,36.3,36.44,33525.0,19.9953,20.0999,19.9843,20.0613,33525.0
2007-08-15 12:20:00,36.44,36.45,36.36,36.41,15750.0,20.0613,20.0669,20.0173,20.0448,15750.0
2007-08-15 12:25:00,36.4,36.41,36.35,36.38,11475.0,20.0393,20.0448,20.0118,20.0283,11475.0
2007-08-15 12:30:00,36.37,36.42,36.35,36.42,22050.0,20.0228,20.0503,20.0118,20.0503,22050.0
2007-08-15 12:35:00,36.42,36.44,36.35,36.44,9900.0,20.0503,20.0613,20.0118,20.0613,9900.0
2007-08-15 12:40:00,36.42,36.44,36.4,36.43,11025.0,20.0503,20.0613,20.0393,20.0558,11025.0
2007-08-15 12:45:00,36.43,36.54,36.4,36.49,29925.0,20.0558,20.1164,20.0393,20.0889,29925.0
2007-08-15 12:50:00,36.49,36.52,36.47,36.49,18450.0,20.0889,20.1054,20.0779,20.0889,18450.0
2007-08-15 12:55:00,36.51,36.51,36.44,36.44,19125.0,20.0999,20.0999,20.0613,20.0613,19125.0
2007-08-15 13:00:00,36.44,36.45,36.38,36.38,27900.0,20.0613,20.0669,20.0283,20.0283,27900.0
2007-08-15 13:05:00,36.39,36.44,36.37,36.39,14400.0,20.0338,20.0613,20.0228,20.0338,14400.0
2007-08-15 13:10:00,36.39,36.43,36.38,36.4,12825.0,20.0338,20.0558,20.0283,20.0393,12825.0
2007-08-15 13:15:00,36.39,36.53,36.39,36.51,17100.0,20.0338,20.1109,20.0338,20.0999,17100.0
2007-08-15 13:20:00,36.5,36.55,36.46,36.55,19350.0,20.0944,20.1219,20.0724,20.1219,19350.0
2007-08-15 13:25:00,36.55,36.56,36.5,36.54,35775.0,20.1219,20.1274,20.0944,20.1164,35775.0
2007-08-15 13:30:00,36.53,36.74,36.53,36.74,35550.0,20.1109,20.2265,20.1109,20.2265,35550.0
2007-08-15 13:35:00,36.73,36.84,36.72,36.78,41175.0,20.221,20.2816,20.2155,20.2485,41175.0
2007-08-15 13:40:00,36.76,36.96,36.75,36.87,35100.0,20.2375,20.3476,20.232,20.2981,35100.0
2007-08-15 13:45:00,36.88,36.88,36.79,36.83,9675.0,20.3036,20.3036,20.254,20.2761,9675.0
2007-08-15 13:50:00,36.8,36.84,36.75,36.84,32400.0,20.2595,20.2816,20.232,20.2816,32400.0
2007-08-15 13:55:00,36.82,36.83,36.62,36.64,30150.0,20.2705,20.2761,20.1604,20.1715,30150.0
2007-08-15 14:00:00,36.65,36.65,36.53,36.55,21150.0,20.177,20.177,20.1109,20.1219,21150.0
2007-08-15 14:05:00,36.53,36.54,36.44,36.46,40950.0,20.1109,20.1164,20.0613,20.0724,40950.0
2007-08-15 14:10:00,36.46,36.46,36.22,36.22,104625.0,20.0724,20.0724,19.9402,19.9402,104625.0
2007-08-15 14:15:00,36.22,36.29,36.16,36.28,103050.0,19.9402,19.9788,19.9072,19.9733,103050.0
2007-08-15 14:20:00,36.29,36.29,36.16,36.16,77625.0,19.9788,19.9788,19.9072,19.9072,77625.0
2007-08-15 14:25:00,36.17,36.2,36.08,36.16,104850.0,19.9127,19.9292,19.8632,19.9072,104850.0
2007-08-15 14:30:00,36.15,36.16,35.88,35.9,89100.0,19.9017,19.9072,19.7531,19.7641,89100.0
2007-08-15 14:35:00,35.87,35.89,35.72,35.84,71775.0,19.7475,19.7586,19.665,19.731,71775.0
2007-08-15 14:40:00,35.82,35.86,35.76,35.78,25425.0,19.72,19.742,19.687,19.698,25425.0
2007-08-15 14:45:00,35.76,35.8,35.44,35.49,153450.0,19.687,19.709,19.5108,19.5383,153450.0
2007-08-15 14:50:00,35.49,35.59,35.46,35.52,75375.0,19.5383,19.5934,19.5218,19.5549,75375.0
2007-08-15 14:55:00,35.53,35.64,35.45,35.47,38700.0,19.5604,19.6209,19.5163,19.5273,38700.0
2007-08-15 15:00:00,35.51,35.57,35.42,35.47,60750.0,19.5494,19.5824,19.4998,19.5273,60750.0
2007-08-15 15:05:00,35.47,35.51,35.28,35.3,81450.0,19.5273,19.5494,19.4227,19.4337,81450.0
2007-08-15 15:10:00,35.34,35.36,35.18,35.3,91350.0,19.4558,19.4668,19.3677,19.4337,91350.0
2007-08-15 15:15:00,35.3,35.4,35.28,35.4,54900.0,19.4337,19.4888,19.4227,19.4888,54900.0
2007-08-15 15:20:00,35.43,35.5,35.4,35.4,45675.0,19.5053,19.5438,19.4888,19.4888,45675.0
2007-08-15 15:25:00,35.39,35.5,35.37,35.43,37125.0,19.4833,19.5438,19.4723,19.5053,37125.0
2007-08-15 15:30:00,35.43,35.56,35.36,35.4,50850.0,19.5053,19.5769,19.4668,19.4888,50850.0
2007-08-15 15:35:00,35.4,35.46,35.32,35.36,33525.0,19.4888,19.5218,19.4448,19.4668,33525.0
2007-08-15 15:40:00,35.39,35.43,35.18,35.33,68850.0,19.4833,19.5053,19.3677,19.4503,68850.0
2007-08-15 15:45:00,35.32,35.37,35.22,35.28,55575.0,19.4448,19.4723,19.3897,19.4227,55575.0
2007-08-15 15:50:00,35.28,35.3,34.98,34.99,257175.0,19.4227,19.4337,19.2576,19.2631,257175.0
2007-08-15 15:55:00,35.0,35.01,34.76,34.96,183600.0,19.2686,19.2741,19.1365,19.2466,183600.0
2007-08-16 09:30:00,34.72,35.48,34.64,34.66,141975.0,19.1144,19.5328,19.0704,19.0814,141975.0
2007-08-16 09:35:00,34.73,34.76,34.37,34.42,92925.0,19.1199,19.1365,18.9217,18.9493,92925.0
2007-08-16 09:40:00,34.44,34.51,34.33,34.49,82125.0,18.9603,18.9988,18.8997,18.9878,82125.0
2007-08-16 09:45:00,34.49,34.69,34.38,34.61,151425.0,18.9878,19.0979,18.9273,19.0539,151425.0
2007-08-16 09:50:00,34.62,34.62,34.42,34.48,40275.0,19.0594,19.0594,18.9493,18.9823,40275.0
2007-08-16 09:55:00,34.5,34.52,34.29,34.3,59625.0,18.9933,19.0043,18.8777,18.8832,59625.0
2007-08-16 10:00:00,34.32,34.53,34.29,34.48,77175.0,18.8942,19.0098,18.8777,18.9823,77175.0
2007-08-16 10:05:00,34.48,34.53,34.39,34.45,85275.0,18.9823,19.0098,18.9328,18.9658,85275.0
2007-08-16 10:10:00,34.43,34.51,34.32,34.38,56250.0,18.9548,18.9988,18.8942,18.9273,56250.0
2007-08-16 10:15:00,34.39,34.43,34.32,34.36,42075.0,18.9328,18.9548,18.8942,18.9162,42075.0
2007-08-16 10:20:00,34.36,34.37,34.01,34.15,109350.0,18.9162,18.9217,18.7236,18.8006,109350.0
2007-08-16 10:25:00,34.13,34.22,34.03,34.03,63450.0,18.7896,18.8392,18.7346,18.7346,63450.0
2007-08-16 10:30:00,34.0,34.15,33.86,34.04,116325.0,18.7181,18.8006,18.641,18.7401,116325.0
2007-08-16 10:35:00,34.04,34.24,34.04,34.18,76500.0,18.7401,18.8502,18.7401,18.8171,76500.0
2007-08-16 10:40:00,34.21,34.26,34.19,34.24,73800.0,18.8337,18.8612,18.8227,18.8502,73800.0
2007-08-16 10:45:00,34.24,34.27,34.18,34.18,49950.0,18.8502,18.8667,18.8171,18.8171,49950.0
2007-08-16 10:50:00,34.21,34.24,34.17,34.21,60975.0,18.8337,18.8502,18.8116,18.8337,60975.0
2007-08-16 10:55:00,34.2,34.22,34.13,34.16,29925.0,18.8282,18.8392,18.7896,18.8061,29925.0
2007-08-16 11:00:00,34.15,34.28,34.13,34.25,64800.0,18.8006,18.8722,18.7896,18.8557,64800.0
2007-08-16 11:05:00,34.3,34.33,34.21,34.33,30825.0,18.8832,18.8997,18.8337,18.8997,30825.0
2007-08-16 11:10:00,34.35,34.54,34.32,34.37,72225.0,18.9107,19.0153,18.8942,18.9217,72225.0
2007-08-16 11:15:00,34.38,34.38,34.03,34.03,36675.0,18.9273,18.9273,18.7346,18.7346,36675.0
2007-08-16 11:20:00,34.02,34.16,34.02,34.12,81675.0,18.7291,18.8061,18.7291,18.7841,81675.0
2007-08-16 11:25:00,34.12,34.28,34.12,34.23,41625.0,18.7841,18.8722,18.7841,18.8447,41625.0
2007-08-16 11:30:00,34.24,34.28,34.02,34.02,49950.0,18.8502,18.8722,18.7291,18.7291,49950.0
2007-08-16 11:35:00,34.01,34.02,33.78,33.84,76500.0,18.7236,18.7291,18.5969,18.63,76500.0
2007-08-16 11:40:00,33.83,33.89,33.82,33.89,49050.0,18.6245,18.6575,18.619,18.6575,49050.0
2007-08-16 11:45:00,33.88,33.89,33.74,33.79,42975.0,18.652,18.6575,18.5749,18.6024,42975.0
2007-08-16 11:50:00,33.78,33.81,33.69,33.8,57150.0,18.5969,18.6135,18.5474,18.6079,57150.0
2007-08-16 11:55:00,33.82,33.84,33.73,33.75,43650.0,18.619,18.63,18.5694,18.5804,43650.0
2007-08-16 12:00:00,33.73,33.73,33.34,33.49,127125.0,18.5694,18.5694,18.3547,18.4373,127125.0
2007-08-16 12:05:00,33.47,33.52,33.24,33.35,90675.0,18.4263,18.4538,18.2996,18.3602,90675.0
2007-08-16 12:10:00,33.35,33.44,33.22,33.32,124650.0,18.3602,18.4098,18.2886,18.3437,124650.0
2007-08-16 12:15:00,33.32,33.36,33.26,33.33,95850.0,18.3437,18.3657,18.3107,18.3492,95850.0
2007-08-16 12:20:00,33.3,33.36,33.16,33.19,73575.0,18.3327,18.3657,18.2556,18.2721,73575.0
2007-08-16 12:25:00,33.19,33.21,33.03,33.09,79425.0,18.2721,18.2831,18.184,18.2171,79425.0
2007-08-16 12:30:00,33.07,33.16,33.02,33.11,89100.0,18.2061,18.2556,18.1785,18.2281,89100.0
2007-08-16 12:35:00,33.11,33.12,33.03,33.08,128925.0,18.2281,18.2336,18.184,18.2116,128925.0
2007-08-16 12:40:00,33.08,33.1,32.96,33.02,168975.0,18.2116,18.2226,18.1455,18.1785,168975.0
2007-08-16 12:45:00,33.03,33.06,32.83,32.88,109800.0,18.184,18.2006,18.0739,18.1015,109800.0
2007-08-16 12:50:00,32.88,32.9,32.76,32.76,131400.0,18.1015,18.1125,18.0354,18.0354,131400.0
2007-08-16 12:55:00,32.76,32.76,32.14,32.22,92475.0,18.0354,18.0354,17.6941,17.7381,92475.0
2007-08-16 13:00:00,32.21,32.28,32.01,32.28,118575.0,17.7326,17.7711,17.6225,17.7711,118575.0
2007-08-16 13:05:00,32.26,32.56,32.24,32.44,74250.0,17.7601,17.9253,17.7491,17.8592,74250.0
2007-08-16 13:10:00,32.46,32.56,32.39,32.56,77625.0,17.8702,17.9253,17.8317,17.9253,77625.0
2007-08-16 13:15:00,32.55,32.91,32.52,32.89,149625.0,17.9198,18.118,17.9033,18.107,149625.0
2007-08-16 13:20:00,32.88,32.9,32.84,32.88,130275.0,18.1015,18.1125,18.0794,18.1015,130275.0
2007-08-16 13:25:00,32.89,32.91,32.69,32.79,50175.0,18.107,18.118,17.9969,18.0519,50175.0
2007-08-16 13:30:00,32.79,32.89,32.79,32.89,89775.0,18.0519,18.107,18.0519,18.107,89775.0
2007-08-16 13:35:00,32.88,32.89,32.85,32.89,200025.0,18.1015,18.107,18.0849,18.107,200025.0
2007-08-16 13:40:00,32.89,33.26,32.86,33.09,109575.0,18.107,18.3107,18.0904,18.2171,109575.0
2007-08-16 13:45:00,33.08,33.14,33.02,33.05,73575.0,18.2116,18.2446,18.1785,18.195,73575.0
2007-08-16 13:50:00,33.06,33.37,33.04,33.36,60525.0,18.2006,18.3712,18.1895,18.3657,60525.0
2007-08-16 13:55:00,33.36,33.38,33.04,33.09,48600.0,18.3657,18.3767,18.1895,18.2171,48600.0
2007-08-16 14:00:00,33.1,33.17,32.96,33.17,55350.0,18.2226,18.2611,18.1455,18.2611,55350.0
2007-08-16 14:05:00,33.22,33.24,33.06,33.14,68400.0,18.2886,18.2996,18.2006,18.2446,68400.0
2007-08-16 14:10:00,33.17,33.39,33.08,33.39,52200.0,18.2611,18.3822,18.2116,18.3822,52200.0
2007-08-16 14:15:00,33.36,33.53,32.89,33.01,75825.0,18.3657,18.4593,18.107,18.173,75825.0
2007-08-16 14:20:00,33.01,33.07,32.79,32.87,107100.0,18.173,18.2061,18.0519,18.096,107100.0
2007-08-16 14:25:00,32.87,33.06,32.86,33.02,58725.0,18.096,18.2006,18.0904,18.1785,58725.0
2007-08-16 14:30:00,33.07,33.07,32.76,32.96,70875.0,18.2061,18.2061,18.0354,18.1455,70875.0
2007-08-16 14:35:00,32.94,33.01,32.9,32.96,71325.0,18.1345,18.173,18.1125,18.1455,71325.0
2007-08-16 14:40:00,33.0,33.06,32.89,32.95,44325.0,18.1675,18.2006,18.107,18.14,44325.0
2007-08-16 14:45:00,32.95,33.06,32.83,32.86,152325.0,18.14,18.2006,18.0739,18.0904,152325.0
2007-08-16 14:50:00,32.86,32.95,32.83,32.89,130725.0,18.0904,18.14,18.0739,18.107,130725.0
2007-08-16 14:55:00,32.9,32.94,32.83,32.86,87750.0,18.1125,18.1345,18.0739,18.0904,87750.0
2007-08-16 15:00:00,32.84,32.88,32.5,32.6,153450.0,18.0794,18.1015,17.8923,17.9473,153450.0
2007-08-16 15:05:00,32.62,32.82,32.6,32.6,62325.0,17.9583,18.0684,17.9473,17.9473,62325.0
2007-08-16 15:10:00,32.6,32.65,32.51,32.61,142200.0,17.9473,17.9748,17.8978,17.9528,142200.0
2007-08-16 15:15:00,32.61,32.76,32.5,32.66,79200.0,17.9528,18.0354,17.8923,17.9803,79200.0
2007-08-16 15:20:00,32.68,32.85,32.54,32.84,101025.0,17.9914,18.0849,17.9143,18.0794,101025.0
2007-08-16 15:25:00,32.85,33.23,32.75,33.05,189675.0,18.0849,18.2941,18.0299,18.195,189675.0
2007-08-16 15:30:00,33.04,33.33,32.96,33.29,139500.0,18.1895,18.3492,18.1455,18.3272,139500.0
2007-08-16 15:35:00,33.29,33.56,33.18,33.45,138375.0,18.3272,18.4758,18.2666,18.4153,138375.0
2007-08-16 15:40:00,33.39,33.53,32.73,33.02,181575.0,18.3822,18.4593,18.0189,18.1785,181575.0
2007-08-16 15:45:00,33.02,33.21,32.89,32.99,213975.0,18.1785,18.2831,18.107,18.162,213975.0
2007-08-16 15:50:00,32.99,33.11,32.88,33.08,335700.0,18.162,18.2281,18.1015,18.2116,335700.0
2007-08-16 15:55:00,33.08,33.44,33.01,33.32,232425.0,18.2116,18.4098,18.173,18.3437,232425.0
2007-08-17 09:30:00,33.68,34.07,33.58,34.04,1007550.0,18.5419,18.7566,18.4868,18.7401,1007550.0
2007-08-17 09:35:00,34.04,34.54,34.0,34.49,213300.0,18.7401,19.0153,18.7181,18.9878,213300.0
2007-08-17 09:40:00,34.54,34.63,34.45,34.56,150300.0,19.0153,19.0649,18.9658,19.0263,150300.0
2007-08-17 09:45:00,34.56,34.62,34.48,34.48,212400.0,19.0263,19.0594,18.9823,18.9823,212400.0
2007-08-17 09:50:00,34.47,34.51,34.37,34.44,146250.0,18.9768,18.9988,18.9217,18.9603,146250.0
2007-08-17 09:55:00,34.43,34.55,34.27,34.3,91350.0,18.9548,19.0208,18.8667,18.8832,91350.0
2007-08-17 10:00:00,34.28,34.28,34.0,34.14,83475.0,18.8722,18.8722,18.7181,18.7951,83475.0
2007-08-17 10:05:00,34.14,34.27,34.14,34.16,84150.0,18.7951,18.8667,18.7951,18.8061,84150.0
2007-08-17 10:10:00,34.16,34.17,33.92,34.0,95175.0,18.8061,18.8116,18.674,18.7181,95175.0
2007-08-17 10:15:00,34.0,34.0,33.48,33.61,118125.0,18.7181,18.7181,18.4318,18.5033,118125.0
2007-08-17 10:20:00,33.6,33.62,33.49,33.52,102150.0,18.4978,18.5089,18.4373,18.4538,102150.0
2007-08-17 10:25:00,33.52,33.53,33.39,33.48,89775.0,18.4538,18.4593,18.3822,18.4318,89775.0
2007-08-17 10:30:00,33.45,33.5,33.28,33.43,155025.0,18.4153,18.4428,18.3217,18.4042,155025.0
2007-08-17 10:35:00,33.44,33.64,33.44,33.49,72450.0,18.4098,18.5199,18.4098,18.4373,72450.0
2007-08-17 10:40:00,33.49,33.56,33.31,33.32,135450.0,18.4373,18.4758,18.3382,18.3437,135450.0
2007-08-17 10:45:00,33.36,33.56,33.33,33.34,86400.0,18.3657,18.4758,18.3492,18.3547,86400.0
2007-08-17 10:50:00,33.34,33.48,33.32,33.32,83700.0,18.3547,18.4318,18.3437,18.3437,83700.0
2007-08-17 10:55:00,33.34,33.46,33.3,33.37,54225.0,18.3547,18.4208,18.3327,18.3712,54225.0
2007-08-17 11:00:00,33.38,33.6,33.36,33.5,73800.0,18.3767,18.4978,18.3657,18.4428,73800.0
2007-08-17 11:05:00,33.48,33.52,33.31,33.36,95850.0,18.4318,18.4538,18.3382,18.3657,95850.0
2007-08-17 11:10:00,33.36,33.48,33.31,33.44,104625.0,18.3657,18.4318,18.3382,18.4098,104625.0
2007-08-17 11:15:00,33.4,33.42,33.33,33.34,56250.0,18.3877,18.3987,18.3492,18.3547,56250.0
2007-08-17 11:20:00,33.37,33.4,33.33,33.38,52650.0,18.3712,18.3877,18.3492,18.3767,52650.0
2007-08-17 11:25:00,33.37,33.52,33.37,33.5,38925.0,18.3712,18.4538,18.3712,18.4428,38925.0
2007-08-17 11:30:00,33.5,33.54,33.45,33.54,54900.0,18.4428,18.4648,18.4153,18.4648,54900.0
2007-08-17 11:35:00,33.54,33.93,33.54,33.9,82800.0,18.4648,18.6795,18.4648,18.663,82800.0
2007-08-17 11:40:00,33.9,33.92,33.76,33.85,48150.0,18.663,18.674,18.5859,18.6355,48150.0
2007-08-17 11:45:00,33.85,33.95,33.84,33.91,78300.0,18.6355,18.6905,18.63,18.6685,78300.0
2007-08-17 11:50:00,33.91,34.03,33.9,33.92,66375.0,18.6685,18.7346,18.663,18.674,66375.0
2007-08-17 11:55:00,33.92,33.93,33.82,33.83,44775.0,18.674,18.6795,18.619,18.6245,44775.0
2007-08-17 12:00:00,33.85,33.85,33.67,33.67,84150.0,18.6355,18.6355,18.5364,18.5364,84150.0
2007-08-17 12:05:00,33.66,33.66,33.55,33.6,58950.0,18.5309,18.5309,18.4703,18.4978,58950.0
2007-08-17 12:10:00,33.6,33.68,33.57,33.65,34425.0,18.4978,18.5419,18.4813,18.5254,34425.0
2007-08-17 12:15:00,33.68,33.73,33.65,33.67,33300.0,18.5419,18.5694,18.5254,18.5364,33300.0
2007-08-17 12:20:00,33.7,33.76,33.65,33.73,15975.0,18.5529,18.5859,18.5254,18.5694,15975.0
2007-08-17 12:25:00,33.74,33.77,33.68,33.76,66825.0,18.5749,18.5914,18.5419,18.5859,66825.0
2007-08-17 12:30:00,33.77,33.92,33.77,33.92,24525.0,18.5914,18.674,18.5914,18.674,24525.0
2007-08-17 12:35:00,33.91,34.0,33.82,33.82,29925.0,18.6685,18.7181,18.619,18.619,29925.0
2007-08-17 12:40:00,33.8,33.89,33.78,33.89,19350.0,18.6079,18.6575,18.5969,18.6575,19350.0
2007-08-17 12:45:00,33.89,33.94,33.85,33.86,42750.0,18.6575,18.685,18.6355,18.641,42750.0
2007-08-17 12:50:00,33.86,33.92,33.82,33.87,38925.0,18.641,18.674,18.619,18.6465,38925.0
2007-08-17 12:55:00,33.86,33.86,33.73,33.78,39600.0,18.641,18.641,18.5694,18.5969,39600.0
2007-08-17 13:00:00,33.79,33.88,33.76,33.88,42975.0,18.6024,18.652,18.5859,18.652,42975.0
2007-08-17 13:05:00,33.9,34.02,33.86,33.99,33975.0,18.663,18.7291,18.641,18.7125,33975.0
2007-08-17 13:10:00,33.97,34.16,33.97,34.12,74025.0,18.7015,18.8061,18.7015,18.7841,74025.0
2007-08-17 13:15:00,34.12,34.23,34.1,34.13,62100.0,18.7841,18.8447,18.7731,18.7896,62100.0
2007-08-17 13:20:00,34.14,34.29,34.14,34.19,34650.0,18.7951,18.8777,18.7951,18.8227,34650.0
2007-08-17 13:25:00,34.18,34.19,34.05,34.08,27675.0,18.8171,18.8227,18.7456,18.7621,27675.0
2007-08-17 13:30:00,34.08,34.14,34.07,34.13,25425.0,18.7621,18.7951,18.7566,18.7896,25425.0
2007-08-17 13:35:00,34.13,34.2,34.11,34.2,28125.0,18.7896,18.8282,18.7786,18.8282,28125.0
2007-08-17 13:40:00,34.18,34.2,34.1,34.15,38250.0,18.8171,18.8282,18.7731,18.8006,38250.0
2007-08-17 13:45:00,34.16,34.19,34.12,34.15,19800.0,18.8061,18.8227,18.7841,18.8006,19800.0
2007-08-17 13:50:00,34.15,34.16,34.04,34.06,40275.0,18.8006,18.8061,18.7401,18.7511,40275.0
2007-08-17 13:55:00,34.04,34.08,34.0,34.02,46575.0,18.7401,18.7621,18.7181,18.7291,46575.0
2007-08-17 14:00:00,34.03,34.03,33.88,34.01,47700.0,18.7346,18.7346,18.652,18.7236,47700.0
2007-08-17 14:05:00,34.01,34.04,33.96,33.96,37575.0,18.7236,18.7401,18.696,18.696,37575.0
2007-08-17 14:10:00,33.97,34.08,33.96,34.06,33975.0,18.7015,18.7621,18.696,18.7511,33975.0
2007-08-17 14:15:00,34.06,34.23,34.06,34.2,43425.0,18.7511,18.8447,18.7511,18.8282,43425.0
2007-08-17 14:20:00,34.21,34.21,34.12,34.19,43650.0,18.8337,18.8337,18.7841,18.8227,43650.0
2007-08-17 14:25:00,34.18,34.23,34.11,34.12,27450.0,18.8171,18.8447,18.7786,18.7841,27450.0
2007-08-17 14:30:00,34.11,34.11,34.01,34.08,36225.0,18.7786,18.7786,18.7236,18.7621,36225.0
2007-08-17 14:35:00,34.08,34.09,34.0,34.0,24975.0,18.7621,18.7676,18.7181,18.7181,24975.0
2007-08-17 14:40:00,33.99,34.07,33.99,34.07,29925.0,18.7125,18.7566,18.7125,18.7566,29925.0
2007-08-17 14:45:00,34.07,34.16,34.07,34.16,43650.0,18.7566,18.8061,18.7566,18.8061,43650.0
2007-08-17 14:50:00,34.13,34.16,34.09,34.12,22275.0,18.7896,18.8061,18.7676,18.7841,22275.0
2007-08-17 14:55:00,34.1,34.16,34.09,34.15,35100.0,18.7731,18.8061,18.7676,18.8006,35100.0
2007-08-17 15:00:00,34.15,34.22,34.12,34.22,29475.0,18.8006,18.8392,18.7841,18.8392,29475.0
2007-08-17 15:05:00,34.21,34.37,34.21,34.37,62100.0,18.8337,18.9217,18.8337,18.9217,62100.0
2007-08-17 15:10:00,34.38,34.43,34.32,34.36,62100.0,18.9273,18.9548,18.8942,18.9162,62100.0
2007-08-17 15:15:00,34.36,34.43,34.28,34.37,83925.0,18.9162,18.9548,18.8722,18.9217,83925.0
2007-08-17 15:20:00,34.38,34.4,34.25,34.28,71550.0,18.9273,18.9383,18.8557,18.8722,71550.0
2007-08-17 15:25:00,34.28,34.28,34.07,34.12,77400.0,18.8722,18.8722,18.7566,18.7841,77400.0
2007-08-17 15:30:00,34.15,34.26,34.08,34.14,63225.0,18.8006,18.8612,18.7621,18.7951,63225.0
2007-08-17 15:35:00,34.13,34.41,34.13,34.41,87300.0,18.7896,18.9438,18.7896,18.9438,87300.0
2007-08-17 15:40:00,34.4,34.44,34.28,34.33,118350.0,18.9383,18.9603,18.8722,18.8997,118350.0
2007-08-17 15:45:00,34.33,34.42,34.31,34.33,150075.0,18.8997,18.9493,18.8887,18.8997,150075.0
2007-08-17 15:50:00,34.36,34.51,34.31,34.39,121275.0,18.9162,18.9988,18.8887,18.9328,121275.0
2007-08-17 15:55:00,34.36,34.45,34.28,34.45,146700.0,18.9162,18.9658,18.8722,18.9658,146700.0
2007-08-20 09:30:00,34.39,34.39,33.89,34.29,120600.0,18.9328,18.9328,18.6575,18.8777,120600.0
2007-08-20 09:35:00,34.29,34.4,34.0,34.21,53100.0,18.8777,18.9383,18.7181,18.8337,53100.0
2007-08-20 09:40:00,34.21,34.22,33.96,34.09,41625.0,18.8337,18.8392,18.696,18.7676,41625.0
2007-08-20 09:45:00,34.08,34.08,33.89,33.89,39150.0,18.7621,18.7621,18.6575,18.6575,39150.0
2007-08-20 09:50:00,33.89,33.99,33.89,33.96,39825.0,18.6575,18.7125,18.6575,18.696,39825.0
2007-08-20 09:55:00,33.96,34.19,33.96,34.17,73350.0,18.696,18.8227,18.696,18.8116,73350.0
2007-08-20 10:00:00,34.19,34.33,34.04,34.11,55800.0,18.8227,18.8997,18.7401,18.7786,55800.0
2007-08-20 10:05:00,34.12,34.43,34.1,34.42,49950.0,18.7841,18.9548,18.7731,18.9493,49950.0
2007-08-20 10:10:00,34.43,34.54,34.36,34.44,73125.0,18.9548,19.0153,18.9162,18.9603,73125.0
2007-08-20 10:15:00,34.42,34.56,34.39,34.52,45000.0,18.9493,19.0263,18.9328,19.0043,45000.0
2007-08-20 10:20:00,34.51,34.57,34.4,34.48,44775.0,18.9988,19.0319,18.9383,18.9823,44775.0
2007-08-20 10:25:00,34.44,34.51,34.43,34.44,39375.0,18.9603,18.9988,18.9548,18.9603,39375.0
2007-08-20 10:30:00,34.44,34.44,34.18,34.2,43875.0,18.9603,18.9603,18.8171,18.8282,43875.0
2007-08-20 10:35:00,34.2,34.25,34.06,34.12,30375.0,18.8282,18.8557,18.7511,18.7841,30375.0
2007-08-20 10:40:00,34.11,34.27,34.1,34.24,24750.0,18.7786,18.8667,18.7731,18.8502,24750.0
2007-08-20 10:45:00,34.24,34.26,34.05,34.07,18900.0,18.8502,18.8612,18.7456,18.7566,18900.0
2007-08-20 10:50:00,34.07,34.15,34.02,34.13,20475.0,18.7566,18.8006,18.7291,18.7896,20475.0
2007-08-20 10:55:00,34.14,34.14,34.1,34.14,12150.0,18.7951,18.7951,18.7731,18.7951,12150.0
2007-08-20 11:00:00,34.14,34.15,33.93,33.94,31275.0,18.7951,18.8006,18.6795,18.685,31275.0
2007-08-20 11:05:00,33.94,34.0,33.92,34.0,29025.0,18.685,18.7181,18.674,18.7181,29025.0
2007-08-20 11:10:00,33.98,34.13,33.98,34.08,22725.0,18.707,18.7896,18.707,18.7621,22725.0
2007-08-20 11:15:00,34.09,34.1,34.03,34.03,16200.0,18.7676,18.7731,18.7346,18.7346,16200.0
2007-08-20 11:20:00,34.05,34.08,33.95,33.99,18000.0,18.7456,18.7621,18.6905,18.7125,18000.0
2007-08-20 11:25:00,34.0,34.01,33.86,33.88,21600.0,18.7181,18.7236,18.641,18.652,21600.0
2007-08-20 11:30:00,33.91,33.93,33.84,33.92,32625.0,18.6685,18.6795,18.63,18.674,32625.0
2007-08-20 11:35:00,33.95,34.08,33.94,34.07,27000.0,18.6905,18.7621,18.685,18.7566,27000.0
2007-08-20 11:40:00,34.08,34.1,34.04,34.1,13500.0,18.7621,18.7731,18.7401,18.7731,13500.0
2007-08-20 11:45:00,34.1,34.11,34.05,34.1,48150.0,18.7731,18.7786,18.7456,18.7731,48150.0
2007-08-20 11:50:00,34.1,34.16,34.04,34.12,56025.0,18.7731,18.8061,18.7401,18.7841,56025.0
2007-08-20 11:55:00,34.12,34.15,34.05,34.1,39150.0,18.7841,18.8006,18.7456,18.7731,39150.0
2007-08-20 12:00:00,34.1,34.14,34.04,34.12,32175.0,18.7731,18.7951,18.7401,18.7841,32175.0
2007-08-20 12:05:00,34.14,34.22,34.12,34.15,41850.0,18.7951,18.8392,18.7841,18.8006,41850.0
2007-08-20 12:10:00,34.13,34.14,33.91,34.05,68175.0,18.7896,18.7951,18.6685,18.7456,68175.0
2007-08-20 12:15:00,34.08,34.13,34.01,34.07,17550.0,18.7621,18.7896,18.7236,18.7566,17550.0
2007-08-20 12:20:00,34.09,34.09,33.95,34.03,29925.0,18.7676,18.7676,18.6905,18.7346,29925.0
2007-08-20 12:25:00,34.04,34.13,34.04,34.11,38475.0,18.7401,18.7896,18.7401,18.7786,38475.0
2007-08-20 12:30:00,34.1,34.18,34.06,34.18,29025.0,18.7731,18.8171,18.7511,18.8171,29025.0
2007-08-20 12:35:00,34.17,34.22,34.16,34.2,39375.0,18.8116,18.8392,18.8061,18.8282,39375.0
2007-08-20 12:40:00,34.21,34.24,34.2,34.22,31725.0,18.8337,18.8502,18.8282,18.8392,31725.0
2007-08-20 12:45:00,34.24,34.37,34.22,34.35,35775.0,18.8502,18.9217,18.8392,18.9107,35775.0
2007-08-20 12:50:00,34.35,34.4,34.29,34.36,47250.0,18.9107,18.9383,18.8777,18.9162,47250.0
2007-08-20 12:55:00,34.39,34.4,34.17,34.18,47925.0,18.9328,18.9383,18.8116,18.8171,47925.0
2007-08-20 13:00:00,34.17,34.24,34.15,34.2,61650.0,18.8116,18.8502,18.8006,18.8282,61650.0
2007-08-20 13:05:00,34.22,34.28,34.16,34.25,29700.0,18.8392,18.8722,18.8061,18.8557,29700.0
2007-08-20 13:10:00,34.27,34.27,34.15,34.21,18675.0,18.8667,18.8667,18.8006,18.8337,18675.0
2007-08-20 13:15:00,34.22,34.24,34.18,34.2,25200.0,18.8392,18.8502,18.8171,18.8282,25200.0
2007-08-20 13:20:00,34.19,34.24,34.1,34.24,41625.0,18.8227,18.8502,18.7731,18.8502,41625.0
2007-08-20 13:25:00,34.22,34.28,34.19,34.28,16875.0,18.8392,18.8722,18.8227,18.8722,16875.0
2007-08-20 13:30:00,34.28,34.28,34.22,34.24,38700.0,18.8722,18.8722,18.8392,18.8502,38700.0
2007-08-20 13:35:00,34.23,34.3,34.22,34.3,21600.0,18.8447,18.8832,18.8392,18.8832,21600.0
2007-08-20 13:40:00,34.29,34.41,34.27,34.34,36000.0,18.8777,18.9438,18.8667,18.9052,36000.0
2007-08-20 13:45:00,34.36,34.45,34.31,34.41,42525.0,18.9162,18.9658,18.8887,18.9438,42525.0
2007-08-20 13:50:00,34.44,34.47,34.32,34.47,44325.0,18.9603,18.9768,18.8942,18.9768,44325.0
2007-08-20 13:55:00,34.48,34.48,34.29,34.33,19125.0,18.9823,18.9823,18.8777,18.8997,19125.0
2007-08-20 14:00:00,34.33,34.34,34.21,34.25,31050.0,18.8997,18.9052,18.8337,18.8557,31050.0
2007-08-20 14:05:00,34.25,34.34,34.25,34.32,13275.0,18.8557,18.9052,18.8557,18.8942,13275.0
2007-08-20 14:10:00,34.32,34.44,34.26,34.33,23400.0,18.8942,18.9603,18.8612,18.8997,23400.0
2007-08-20 14:15:00,34.33,34.37,34.26,34.34,20250.0,18.8997,18.9217,18.8612,18.9052,20250.0
2007-08-20 14:20:00,34.33,34.48,34.29,34.48,76275.0,18.8997,18.9823,18.8777,18.9823,76275.0
2007-08-20 14:25:00,34.48,34.54,34.4,34.5,17775.0,18.9823,19.0153,18.9383,18.9933,17775.0
2007-08-20 14:30:00,34.49,34.6,34.48,34.56,44775.0,18.9878,19.0484,18.9823,19.0263,44775.0
2007-08-20 14:35:00,34.57,34.76,34.56,34.71,82125.0,19.0319,19.1365,19.0263,19.1089,82125.0
2007-08-20 14:40:00,34.7,34.75,34.61,34.71,29700.0,19.1034,19.131,19.0539,19.1089,29700.0
2007-08-20 14:45:00,34.71,34.88,34.71,34.81,114750.0,19.1089,19.2025,19.1089,19.164,114750.0
2007-08-20 14:50:00,34.81,34.85,34.8,34.83,24750.0,19.164,19.186,19.1585,19.175,24750.0
2007-08-20 14:55:00,34.84,34.89,34.79,34.87,55350.0,19.1805,19.208,19.153,19.197,55350.0
2007-08-20 15:00:00,34.87,34.99,34.83,34.92,60975.0,19.197,19.2631,19.175,19.2245,60975.0
2007-08-20 15:05:00,34.92,35.02,34.87,34.98,46125.0,19.2245,19.2796,19.197,19.2576,46125.0
2007-08-20 15:10:00,34.97,35.01,34.91,34.95,34875.0,19.2521,19.2741,19.219,19.2411,34875.0
2007-08-20 15:15:00,34.95,35.02,34.87,34.96,65925.0,19.2411,19.2796,19.197,19.2466,65925.0
2007-08-20 15:20:00,34.96,35.0,34.91,34.97,26100.0,19.2466,19.2686,19.219,19.2521,26100.0
2007-08-20 15:25:00,34.96,35.0,34.87,34.89,49725.0,19.2466,19.2686,19.197,19.208,49725.0
2007-08-20 15:30:00,34.89,34.89,34.67,34.75,56025.0,19.208,19.208,19.0869,19.131,56025.0
2007-08-20 15:35:00,34.73,34.79,34.73,34.76,31500.0,19.1199,19.153,19.1199,19.1365,31500.0
2007-08-20 15:40:00,34.76,34.9,34.76,34.89,48600.0,19.1365,19.2135,19.1365,19.208,48600.0
2007-08-20 15:45:00,34.89,34.95,34.87,34.94,65250.0,19.208,19.2411,19.197,19.2356,65250.0
2007-08-20 15:50:00,34.92,34.96,34.87,34.95,83475.0,19.2245,19.2466,19.197,19.2411,83475.0
2007-08-20 15:55:00,34.9,34.94,34.86,34.91,110250.0,19.2135,19.2356,19.1915,19.219,110250.0
2007-08-21 09:30:00,34.77,35.01,34.75,34.88,105750.0,19.142,19.2741,19.131,19.2025,105750.0
2007-08-21 09:35:00,34.88,34.88,34.64,34.8,69300.0,19.2025,19.2025,19.0704,19.1585,69300.0
2007-08-21 09:40:00,34.8,34.97,34.79,34.93,89550.0,19.1585,19.2521,19.153,19.23,89550.0
2007-08-21 09:45:00,34.93,35.0,34.73,34.8,78975.0,19.23,19.2686,19.1199,19.1585,78975.0
2007-08-21 09:50:00,34.79,34.96,34.79,34.91,54900.0,19.153,19.2466,19.153,19.219,54900.0
2007-08-21 09:55:00,34.91,35.0,34.82,34.88,76275.0,19.219,19.2686,19.1695,19.2025,76275.0
2007-08-21 10:00:00,34.9,34.95,34.84,34.95,76725.0,19.2135,19.2411,19.1805,19.2411,76725.0
2007-08-21 10:05:00,34.94,34.96,34.9,34.93,43200.0,19.2356,19.2466,19.2135,19.23,43200.0
2007-08-21 10:10:00,34.91,34.91,34.83,34.87,43650.0,19.219,19.219,19.175,19.197,43650.0
2007-08-21 10:15:00,34.87,34.92,34.83,34.91,40950.0,19.197,19.2245,19.175,19.219,40950.0
2007-08-21 10:20:00,34.9,34.95,34.83,34.86,46125.0,19.2135,19.2411,19.175,19.1915,46125.0
2007-08-21 10:25:00,34.85,34.94,34.84,34.92,32175.0,19.186,19.2356,19.1805,19.2245,32175.0
2007-08-21 10:30:00,34.92,34.96,34.9,34.92,29250.0,19.2245,19.2466,19.2135,19.2245,29250.0
2007-08-21 10:35:00,34.91,34.99,34.89,34.99,35550.0,19.219,19.2631,19.208,19.2631,35550.0
2007-08-21 10:40:00,35.01,35.02,34.91,34.93,32400.0,19.2741,19.2796,19.219,19.23,32400.0
2007-08-21 10:45:00,34.93,34.93,34.87,34.9,24975.0,19.23,19.23,19.197,19.2135,24975.0
2007-08-21 10:50:00,34.87,34.93,34.86,34.92,19575.0,19.197,19.23,19.1915,19.2245,19575.0
2007-08-21 10:55:00,34.93,34.96,34.92,34.96,9450.0,19.23,19.2466,19.2245,19.2466,9450.0
2007-08-21 11:00:00,34.94,34.99,34.92,34.92,51075.0,19.2356,19.2631,19.2245,19.2245,51075.0
2007-08-21 11:05:00,34.93,34.95,34.81,34.83,58050.0,19.23,19.2411,19.164,19.175,58050.0
2007-08-21 11:10:00,34.81,34.85,34.79,34.81,40275.0,19.164,19.186,19.153,19.164,40275.0
2007-08-21 11:15:00,34.79,34.92,34.79,34.92,34200.0,19.153,19.2245,19.153,19.2245,34200.0
2007-08-21 11:20:00,34.91,34.99,34.88,34.93,78075.0,19.219,19.2631,19.2025,19.23,78075.0
2007-08-21 11:25:00,34.95,35.09,34.9,35.05,48600.0,19.2411,19.3181,19.2135,19.2961,48600.0
2007-08-21 11:30:00,35.05,35.12,35.02,35.02,51750.0,19.2961,19.3346,19.2796,19.2796,51750.0
2007-08-21 11:35:00,35.02,35.04,34.89,34.95,38025.0,19.2796,19.2906,19.208,19.2411,38025.0
2007-08-21 11:40:00,34.95,35.06,34.94,35.02,35775.0,19.2411,19.3016,19.2356,19.2796,35775.0
2007-08-21 11:45:00,35.03,35.09,34.97,35.0,49050.0,19.2851,19.3181,19.2521,19.2686,49050.0
2007-08-21 11:50:00,35.02,35.02,34.9,34.94,39375.0,19.2796,19.2796,19.2135,19.2356,39375.0
2007-08-21 11:55:00,34.95,34.98,34.93,34.98,20925.0,19.2411,19.2576,19.23,19.2576,20925.0
2007-08-21 12:00:00,35.0,35.0,34.93,34.97,17100.0,19.2686,19.2686,19.23,19.2521,17100.0
2007-08-21 12:05:00,34.96,34.98,34.92,34.93,16650.0,19.2466,19.2576,19.2245,19.23,16650.0
2007-08-21 12:10:00,34.92,34.96,34.92,34.94,17325.0,19.2245,19.2466,19.2245,19.2356,17325.0
2007-08-21 12:15:00,34.96,34.97,34.88,34.97,21375.0,19.2466,19.2521,19.2025,19.2521,21375.0
2007-08-21 12:20:00,34.97,35.03,34.97,35.03,19800.0,19.2521,19.2851,19.2521,19.2851,19800.0
2007-08-21 12:25:00,35.04,35.05,34.98,34.98,15525.0,19.2906,19.2961,19.2576,19.2576,15525.0
2007-08-21 12:30:00,34.98,34.98,34.84,34.94,59400.0,19.2576,19.2576,19.1805,19.2356,59400.0
2007-08-21 12:35:00,34.92,34.95,34.87,34.9,17325.0,19.2245,19.2411,19.197,19.2135,17325.0
2007-08-21 12:40:00,34.88,34.92,34.83,34.86,42300.0,19.2025,19.2245,19.175,19.1915,42300.0
2007-08-21 12:45:00,34.86,34.88,34.76,34.88,43650.0,19.1915,19.2025,19.1365,19.2025,43650.0
2007-08-21 12:50:00,34.87,34.98,34.87,34.94,28125.0,19.197,19.2576,19.197,19.2356,28125.0
2007-08-21 12:55:00,34.96,35.01,34.96,34.99,19350.0,19.2466,19.2741,19.2466,19.2631,19350.0
2007-08-21 13:00:00,35.0,35.06,34.94,34.99,24075.0,19.2686,19.3016,19.2356,19.2631,24075.0
2007-08-21 13:05:00,34.98,35.0,34.97,35.0,12825.0,19.2576,19.2686,19.2521,19.2686,12825.0
2007-08-21 13:10:00,35.0,35.0,34.94,34.96,20025.0,19.2686,19.2686,19.2356,19.2466,20025.0
2007-08-21 13:15:00,34.97,35.05,34.97,35.03,27675.0,19.2521,19.2961,19.2521,19.2851,27675.0
2007-08-21 13:20:00,35.04,35.05,34.98,35.0,36900.0,19.2906,19.2961,19.2576,19.2686,36900.0
2007-08-21 13:25:00,35.0,35.05,34.99,35.0,27225.0,19.2686,19.2961,19.2631,19.2686,27225.0
2007-08-21 13:30:00,35.01,35.06,34.97,35.0,11250.0,19.2741,19.3016,19.2521,19.2686,11250.0
2007-08-21 13:35:00,35.0,35.03,34.98,34.99,23625.0,19.2686,19.2851,19.2576,19.2631,23625.0
2007-08-21 13:40:00,35.01,35.02,35.0,35.0,9450.0,19.2741,19.2796,19.2686,19.2686,9450.0
2007-08-21 13:45:00,35.0,35.04,34.99,35.0,13950.0,19.2686,19.2906,19.2631,19.2686,13950.0
2007-08-21 13:50:00,35.0,35.02,34.86,34.88,13050.0,19.2686,19.2796,19.1915,19.2025,13050.0
2007-08-21 13:55:00,34.88,34.9,34.85,34.89,30825.0,19.2025,19.2135,19.186,19.208,30825.0
2007-08-21 14:00:00,34.9,34.95,34.89,34.91,18450.0,19.2135,19.2411,19.208,19.219,18450.0
2007-08-21 14:05:00,34.95,34.95,34.92,34.93,6975.0,19.2411,19.2411,19.2245,19.23,6975.0
2007-08-21 14:10:00,34.93,35.0,34.93,34.99,31275.0,19.23,19.2686,19.23,19.2631,31275.0
2007-08-21 14:15:00,34.97,34.97,34.91,34.91,23400.0,19.2521,19.2521,19.219,19.219,23400.0
2007-08-21 14:20:00,34.91,34.94,34.91,34.91,17550.0,19.219,19.2356,19.219,19.219,17550.0
2007-08-21 14:25:00,34.93,34.96,34.9,34.92,19800.0,19.23,19.2466,19.2135,19.2245,19800.0
2007-08-21 14:30:00,34.89,34.92,34.83,34.86,73800.0,19.208,19.2245,19.175,19.1915,73800.0
2007-08-21 14:35:00,34.86,34.89,34.81,34.85,31950.0,19.1915,19.208,19.164,19.186,31950.0
2007-08-21 14:40:00,34.85,34.91,34.81,34.84,36900.0,19.186,19.219,19.164,19.1805,36900.0
2007-08-21 14:45:00,34.84,34.92,34.76,34.9,42975.0,19.1805,19.2245,19.1365,19.2135,42975.0
2007-08-21 14:50:00,34.89,34.91,34.8,34.86,36225.0,19.208,19.219,19.1585,19.1915,36225.0
2007-08-21 14:55:00,34.83,34.87,34.82,34.86,42750.0,19.175,19.197,19.1695,19.1915,42750.0
2007-08-21 15:00:00,34.85,34.95,34.84,34.9,66375.0,19.186,19.2411,19.1805,19.2135,66375.0
2007-08-21 15:05:00,34.88,34.93,34.87,34.87,38700.0,19.2025,19.23,19.197,19.197,38700.0
2007-08-21 15:10:00,34.89,34.91,34.88,34.89,49275.0,19.208,19.219,19.2025,19.208,49275.0
2007-08-21 15:15:00,34.89,34.89,34.76,34.79,33300.0,19.208,19.208,19.1365,19.153,33300.0
2007-08-21 15:20:00,34.8,34.88,34.8,34.88,27900.0,19.1585,19.2025,19.1585,19.2025,27900.0
2007-08-21 15:25:00,34.88,34.91,34.86,34.9,31500.0,19.2025,19.219,19.1915,19.2135,31500.0
2007-08-21 15:30:00,34.9,34.94,34.89,34.92,48825.0,19.2135,19.2356,19.208,19.2245,48825.0
2007-08-21 15:35:00,34.92,34.93,34.84,34.85,59625.0,19.2245,19.23,19.1805,19.186,59625.0
2007-08-21 15:40:00,34.84,34.95,34.83,34.95,40500.0,19.1805,19.2411,19.175,19.2411,40500.0
2007-08-21 15:45:00,34.94,34.98,34.89,34.97,53100.0,19.2356,19.2576,19.208,19.2521,53100.0
2007-08-21 15:50:00,34.97,35.0,34.91,34.95,57600.0,19.2521,19.2686,19.219,19.2411,57600.0
2007-08-21 15:55:00,34.92,34.99,34.92,34.97,96075.0,19.2245,19.2631,19.2245,19.2521,96075.0
2007-08-22 09:30:00,35.24,35.25,34.84,35.13,104850.0,19.4007,19.4062,19.1805,19.3402,104850.0
2007-08-22 09:35:00,35.12,35.29,35.08,35.12,43200.0,19.3346,19.4282,19.3126,19.3346,43200.0
2007-08-22 09:40:00,35.11,35.26,35.08,35.25,20250.0,19.3291,19.4117,19.3126,19.4062,20250.0
2007-08-22 09:45:00,35.25,35.25,35.14,35.2,22950.0,19.4062,19.4062,19.3457,19.3787,22950.0
2007-08-22 09:50:00,35.18,35.33,35.16,35.31,18675.0,19.3677,19.4503,19.3567,19.4392,18675.0
2007-08-22 09:55:00,35.32,35.4,35.25,35.39,22275.0,19.4448,19.4888,19.4062,19.4833,22275.0
2007-08-22 10:00:00,35.38,35.48,35.35,35.37,20475.0,19.4778,19.5328,19.4613,19.4723,20475.0
2007-08-22 10:05:00,35.44,35.56,35.4,35.48,25200.0,19.5108,19.5769,19.4888,19.5328,25200.0
2007-08-22 10:10:00,35.51,35.62,35.49,35.56,32175.0,19.5494,19.6099,19.5383,19.5769,32175.0
2007-08-22 10:15:00,35.57,35.6,35.52,35.57,36225.0,19.5824,19.5989,19.5549,19.5824,36225.0
2007-08-22 10:20:00,35.56,35.59,35.52,35.55,16425.0,19.5769,19.5934,19.5549,19.5714,16425.0
2007-08-22 10:25:00,35.56,35.74,35.56,35.74,48375.0,19.5769,19.676,19.5769,19.676,48375.0
2007-08-22 10:30:00,35.73,35.77,35.68,35.76,53100.0,19.6705,19.6925,19.6429,19.687,53100.0
2007-08-22 10:35:00,35.76,35.93,35.76,35.86,61425.0,19.687,19.7806,19.687,19.742,61425.0
2007-08-22 10:40:00,35.87,35.93,35.85,35.86,36450.0,19.7475,19.7806,19.7365,19.742,36450.0
2007-08-22 10:45:00,35.86,35.95,35.82,35.86,35100.0,19.742,19.7916,19.72,19.742,35100.0
2007-08-22 10:50:00,35.86,35.92,35.72,35.76,29925.0,19.742,19.7751,19.665,19.687,29925.0
2007-08-22 10:55:00,35.76,35.78,35.64,35.7,38025.0,19.687,19.698,19.6209,19.654,38025.0
2007-08-22 11:00:00,35.65,35.74,35.62,35.65,33750.0,19.6264,19.676,19.6099,19.6264,33750.0
2007-08-22 11:05:00,35.67,35.78,35.65,35.76,36900.0,19.6374,19.698,19.6264,19.687,36900.0
2007-08-22 11:10:00,35.74,35.76,35.66,35.74,26775.0,19.676,19.687,19.6319,19.676,26775.0
2007-08-22 11:15:00,35.75,35.8,35.65,35.8,31050.0,19.6815,19.709,19.6264,19.709,31050.0
2007-08-22 11:20:00,35.8,35.83,35.77,35.8,19800.0,19.709,19.7255,19.6925,19.709,19800.0
2007-08-22 11:25:00,35.8,35.86,35.79,35.83,27675.0,19.709,19.742,19.7035,19.7255,27675.0
2007-08-22 11:30:00,35.82,35.83,35.76,35.8,83700.0,19.72,19.7255,19.687,19.709,83700.0
2007-08-22 11:35:00,35.79,35.8,35.77,35.78,26550.0,19.7035,19.709,19.6925,19.698,26550.0
2007-08-22 11:40:00,35.79,35.8,35.77,35.8,39150.0,19.7035,19.709,19.6925,19.709,39150.0
2007-08-22 11:45:00,35.8,35.83,35.77,35.78,58050.0,19.709,19.7255,19.6925,19.698,58050.0
2007-08-22 11:50:00,35.78,35.81,35.78,35.81,32400.0,19.698,19.7145,19.698,19.7145,32400.0
2007-08-22 11:55:00,35.81,35.84,35.8,35.82,51750.0,19.7145,19.731,19.709,19.72,51750.0
2007-08-22 12:00:00,35.81,35.84,35.64,35.81,92700.0,19.7145,19.731,19.6209,19.7145,92700.0
2007-08-22 12:05:00,35.82,35.9,35.78,35.89,35325.0,19.72,19.7641,19.698,19.7586,35325.0
2007-08-22 12:10:00,35.91,35.94,35.88,35.93,34875.0,19.7696,19.7861,19.7531,19.7806,34875.0
2007-08-22 12:15:00,35.94,35.94,35.9,35.9,13725.0,19.7861,19.7861,19.7641,19.7641,13725.0
2007-08-22 12:20:00,35.9,35.9,35.85,35.86,17325.0,19.7641,19.7641,19.7365,19.742,17325.0
2007-08-22 12:25:00,35.84,35.86,35.76,35.81,20925.0,19.731,19.742,19.687,19.7145,20925.0
2007-08-22 12:30:00,35.8,35.84,35.65,35.84,78975.0,19.709,19.731,19.6264,19.731,78975.0
2007-08-22 12:35:00,35.81,35.91,35.77,35.9,38700.0,19.7145,19.7696,19.6925,19.7641,38700.0
2007-08-22 12:40:00,35.92,35.99,35.87,35.94,44100.0,19.7751,19.8136,19.7475,19.7861,44100.0
2007-08-22 12:45:00,35.96,36.03,35.94,36.0,77850.0,19.7971,19.8356,19.7861,19.8191,77850.0
2007-08-22 12:50:00,36.01,36.04,35.74,36.0,201375.0,19.8246,19.8411,19.676,19.8191,201375.0
2007-08-22 12:55:00,36.0,36.08,35.98,36.08,32850.0,19.8191,19.8632,19.8081,19.8632,32850.0
2007-08-22 13:00:00,36.07,36.09,36.05,36.05,47700.0,19.8577,19.8687,19.8466,19.8466,47700.0
2007-08-22 13:05:00,36.07,36.08,35.97,35.97,25200.0,19.8577,19.8632,19.8026,19.8026,25200.0
2007-08-22 13:10:00,35.98,36.05,35.97,36.01,16425.0,19.8081,19.8466,19.8026,19.8246,16425.0
2007-08-22 13:15:00,36.02,36.09,35.99,36.09,55800.0,19.8301,19.8687,19.8136,19.8687,55800.0
2007-08-22 13:20:00,36.08,36.12,36.04,36.05,36450.0,19.8632,19.8852,19.8411,19.8466,36450.0
2007-08-22 13:25:00,36.05,36.08,36.04,36.07,15750.0,19.8466,19.8632,19.8411,19.8577,15750.0
2007-08-22 13:30:00,36.04,36.07,36.0,36.07,28125.0,19.8411,19.8577,19.8191,19.8577,28125.0
2007-08-22 13:35:00,36.05,36.13,36.04,36.11,28575.0,19.8466,19.8907,19.8411,19.8797,28575.0
2007-08-22 13:40:00,36.12,36.2,36.05,36.12,37800.0,19.8852,19.9292,19.8466,19.8852,37800.0
2007-08-22 13:45:00,36.11,36.18,36.11,36.18,30825.0,19.8797,19.9182,19.8797,19.9182,30825.0
2007-08-22 13:50:00,36.18,36.18,36.14,36.17,15525.0,19.9182,19.9182,19.8962,19.9127,15525.0
2007-08-22 13:55:00,36.17,36.32,36.16,36.29,43650.0,19.9127,19.9953,19.9072,19.9788,43650.0
2007-08-22 14:00:00,36.29,36.35,36.21,36.21,29475.0,19.9788,20.0118,19.9347,19.9347,29475.0
2007-08-22 14:05:00,36.23,36.32,36.22,36.31,29475.0,19.9457,19.9953,19.9402,19.9898,29475.0
2007-08-22 14:10:00,36.31,36.38,36.08,36.16,38250.0,19.9898,20.0283,19.8632,19.9072,38250.0
2007-08-22 14:15:00,36.15,36.22,36.09,36.2,24525.0,19.9017,19.9402,19.8687,19.9292,24525.0
2007-08-22 14:20:00,36.18,36.22,36.14,36.19,36450.0,19.9182,19.9402,19.8962,19.9237,36450.0
2007-08-22 14:25:00,36.18,36.18,36.11,36.15,19800.0,19.9182,19.9182,19.8797,19.9017,19800.0
2007-08-22 14:30:00,36.11,36.24,36.1,36.22,29475.0,19.8797,19.9512,19.8742,19.9402,29475.0
2007-08-22 14:35:00,36.21,36.28,36.16,36.24,33075.0,19.9347,19.9733,19.9072,19.9512,33075.0
2007-08-22 14:40:00,36.25,36.38,36.23,36.33,18450.0,19.9567,20.0283,19.9457,20.0008,18450.0
2007-08-22 14:45:00,36.33,36.44,36.26,36.41,59175.0,20.0008,20.0613,19.9623,20.0448,59175.0
2007-08-22 14:50:00,36.42,36.52,36.36,36.43,76050.0,20.0503,20.1054,20.0173,20.0558,76050.0
2007-08-22 14:55:00,36.42,36.47,36.4,36.47,62100.0,20.0503,20.0779,20.0393,20.0779,62100.0
2007-08-22 15:00:00,36.48,36.48,36.37,36.43,29250.0,20.0834,20.0834,20.0228,20.0558,29250.0
2007-08-22 15:05:00,36.43,36.47,36.4,36.44,53775.0,20.0558,20.0779,20.0393,20.0613,53775.0
2007-08-22 15:10:00,36.44,36.52,36.42,36.45,70200.0,20.0613,20.1054,20.0503,20.0669,70200.0
2007-08-22 15:15:00,36.45,36.62,36.45,36.6,53775.0,20.0669,20.1604,20.0669,20.1494,53775.0
2007-08-22 15:20:00,36.6,36.69,36.6,36.67,62100.0,20.1494,20.199,20.1494,20.188,62100.0
2007-08-22 15:25:00,36.66,36.71,36.65,36.71,65475.0,20.1825,20.21,20.177,20.21,65475.0
2007-08-22 15:30:00,36.73,36.89,36.73,36.82,72900.0,20.221,20.3091,20.221,20.2705,72900.0
2007-08-22 15:35:00,36.82,36.84,36.76,36.76,76725.0,20.2705,20.2816,20.2375,20.2375,76725.0
2007-08-22 15:40:00,36.76,36.81,36.74,36.8,109125.0,20.2375,20.265,20.2265,20.2595,109125.0
2007-08-22 15:45:00,36.8,36.92,36.8,36.88,135000.0,20.2595,20.3256,20.2595,20.3036,135000.0
2007-08-22 15:50:00,36.88,36.95,36.84,36.88,169875.0,20.3036,20.3421,20.2816,20.3036,169875.0
2007-08-22 15:55:00,36.89,37.01,36.87,36.92,274050.0,20.3091,20.3752,20.2981,20.3256,274050.0
2007-08-23 09:30:00,37.13,37.41,37.07,37.28,189900.0,20.4412,20.5954,20.4082,20.5238,189900.0
2007-08-23 09:35:00,37.29,37.41,37.23,37.28,99000.0,20.5293,20.5954,20.4963,20.5238,99000.0
2007-08-23 09:40:00,37.29,37.31,37.15,37.2,115650.0,20.5293,20.5403,20.4522,20.4798,115650.0
2007-08-23 09:45:00,37.2,37.2,36.97,37.05,72225.0,20.4798,20.4798,20.3531,20.3972,72225.0
2007-08-23 09:50:00,37.02,37.02,36.72,36.73,54900.0,20.3807,20.3807,20.2155,20.221,54900.0
2007-08-23 09:55:00,36.74,36.75,36.58,36.68,31950.0,20.2265,20.232,20.1384,20.1935,31950.0
2007-08-23 10:00:00,36.66,36.8,36.59,36.8,47250.0,20.1825,20.2595,20.1439,20.2595,47250.0
2007-08-23 10:05:00,36.8,36.87,36.76,36.8,67950.0,20.2595,20.2981,20.2375,20.2595,67950.0
2007-08-23 10:10:00,36.8,36.85,36.76,36.84,48150.0,20.2595,20.2871,20.2375,20.2816,48150.0
2007-08-23 10:15:00,36.84,36.84,36.7,36.72,29250.0,20.2816,20.2816,20.2045,20.2155,29250.0
2007-08-23 10:20:00,36.7,36.76,36.67,36.69,15300.0,20.2045,20.2375,20.188,20.199,15300.0
2007-08-23 10:25:00,36.68,36.7,36.54,36.61,47700.0,20.1935,20.2045,20.1164,20.1549,47700.0
2007-08-23 10:30:00,36.58,36.65,36.48,36.61,38025.0,20.1384,20.177,20.0834,20.1549,38025.0
2007-08-23 10:35:00,36.63,36.63,36.54,36.6,25200.0,20.1659,20.1659,20.1164,20.1494,25200.0
2007-08-23 10:40:00,36.61,36.61,36.47,36.47,21150.0,20.1549,20.1549,20.0779,20.0779,21150.0
2007-08-23 10:45:00,36.48,36.54,36.48,36.52,18675.0,20.0834,20.1164,20.0834,20.1054,18675.0
2007-08-23 10:50:00,36.52,36.54,36.44,36.46,27225.0,20.1054,20.1164,20.0613,20.0724,27225.0
2007-08-23 10:55:00,36.46,36.51,36.44,36.48,30150.0,20.0724,20.0999,20.0613,20.0834,30150.0
2007-08-23 11:00:00,36.48,36.5,36.36,36.37,49050.0,20.0834,20.0944,20.0173,20.0228,49050.0
2007-08-23 11:05:00,36.37,36.39,36.36,36.36,13050.0,20.0228,20.0338,20.0173,20.0173,13050.0
2007-08-23 11:10:00,36.36,36.36,36.28,36.31,19125.0,20.0173,20.0173,19.9733,19.9898,19125.0
2007-08-23 11:15:00,36.31,36.32,36.25,36.32,20925.0,19.9898,19.9953,19.9567,19.9953,20925.0
2007-08-23 11:20:00,36.33,36.46,36.33,36.42,22500.0,20.0008,20.0724,20.0008,20.0503,22500.0
2007-08-23 11:25:00,36.43,36.43,36.33,36.33,16875.0,20.0558,20.0558,20.0008,20.0008,16875.0
2007-08-23 11:30:00,36.33,36.36,36.33,36.33,25200.0,20.0008,20.0173,20.0008,20.0008,25200.0
2007-08-23 11:35:00,36.33,36.39,36.31,36.39,27000.0,20.0008,20.0338,19.9898,20.0338,27000.0
2007-08-23 11:40:00,36.39,36.4,36.35,36.36,22050.0,20.0338,20.0393,20.0118,20.0173,22050.0
2007-08-23 11:45:00,36.36,36.36,36.31,36.31,56475.0,20.0173,20.0173,19.9898,19.9898,56475.0
2007-08-23 11:50:00,36.31,36.36,36.3,36.33,65250.0,19.9898,20.0173,19.9843,20.0008,65250.0
2007-08-23 11:55:00,36.35,36.35,36.24,36.25,43425.0,20.0118,20.0118,19.9512,19.9567,43425.0
2007-08-23 12:00:00,36.26,36.34,36.24,36.3,171225.0,19.9623,20.0063,19.9512,19.9843,171225.0
2007-08-23 12:05:00,36.31,36.33,36.22,36.24,46125.0,19.9898,20.0008,19.9402,19.9512,46125.0
2007-08-23 12:10:00,36.23,36.25,36.22,36.24,23625.0,19.9457,19.9567,19.9402,19.9512,23625.0
2007-08-23 12:15:00,36.24,36.26,36.23,36.24,21600.0,19.9512,19.9623,19.9457,19.9512,21600.0
2007-08-23 12:20:00,36.24,36.29,36.24,36.27,12600.0,19.9512,19.9788,19.9512,19.9678,12600.0
2007-08-23 12:25:00,36.28,36.29,36.24,36.27,33975.0,19.9733,19.9788,19.9512,19.9678,33975.0
2007-08-23 12:30:00,36.27,36.28,36.25,36.25,8325.0,19.9678,19.9733,19.9567,19.9567,8325.0
2007-08-23 12:35:00,36.24,36.28,36.24,36.28,16200.0,19.9512,19.9733,19.9512,19.9733,16200.0
2007-08-23 12:40:00,36.28,36.3,36.26,36.28,26100.0,19.9733,19.9843,19.9623,19.9733,26100.0
2007-08-23 12:45:00,36.27,36.31,36.27,36.28,29700.0,19.9678,19.9898,19.9678,19.9733,29700.0
2007-08-23 12:50:00,36.29,36.3,36.18,36.21,43875.0,19.9788,19.9843,19.9182,19.9347,43875.0
2007-08-23 12:55:00,36.2,36.25,36.16,36.23,40275.0,19.9292,19.9567,19.9072,19.9457,40275.0
2007-08-23 13:00:00,36.24,36.28,36.21,36.26,53550.0,19.9512,19.9733,19.9347,19.9623,53550.0
2007-08-23 13:05:00,36.26,36.33,36.24,36.28,64350.0,19.9623,20.0008,19.9512,19.9733,64350.0
2007-08-23 13:10:00,36.31,36.33,36.24,36.27,49275.0,19.9898,20.0008,19.9512,19.9678,49275.0
2007-08-23 13:15:00,36.27,36.32,36.25,36.28,29250.0,19.9678,19.9953,19.9567,19.9733,29250.0
2007-08-23 13:20:00,36.28,36.29,36.25,36.25,15525.0,19.9733,19.9788,19.9567,19.9567,15525.0
2007-08-23 13:25:00,36.24,36.26,36.21,36.22,14400.0,19.9512,19.9623,19.9347,19.9402,14400.0
2007-08-23 13:30:00,36.21,36.24,36.18,36.2,34875.0,19.9347,19.9512,19.9182,19.9292,34875.0
2007-08-23 13:35:00,36.2,36.33,36.2,36.24,18450.0,19.9292,20.0008,19.9292,19.9512,18450.0
2007-08-23 13:40:00,36.21,36.36,36.2,36.35,20475.0,19.9347,20.0173,19.9292,20.0118,20475.0
2007-08-23 13:45:00,36.34,36.34,36.28,36.28,7650.0,20.0063,20.0063,19.9733,19.9733,7650.0
2007-08-23 13:50:00,36.28,36.3,36.25,36.3,14625.0,19.9733,19.9843,19.9567,19.9843,14625.0
2007-08-23 13:55:00,36.3,36.38,36.23,36.36,37125.0,19.9843,20.0283,19.9457,20.0173,37125.0
2007-08-23 14:00:00,36.35,36.45,36.34,36.43,22500.0,20.0118,20.0669,20.0063,20.0558,22500.0
2007-08-23 14:05:00,36.43,36.45,36.38,36.44,16425.0,20.0558,20.0669,20.0283,20.0613,16425.0
2007-08-23 14:10:00,36.46,36.46,36.4,36.4,15075.0,20.0724,20.0724,20.0393,20.0393,15075.0
2007-08-23 14:15:00,36.39,36.39,36.3,36.32,19350.0,20.0338,20.0338,19.9843,19.9953,19350.0
2007-08-23 14:20:00,36.32,36.36,36.26,36.26,25425.0,19.9953,20.0173,19.9623,19.9623,25425.0
2007-08-23 14:25:00,36.24,36.29,36.24,36.28,6300.0,19.9512,19.9788,19.9512,19.9733,6300.0
2007-08-23 14:30:00,36.3,36.32,36.28,36.32,13500.0,19.9843,19.9953,19.9733,19.9953,13500.0
2007-08-23 14:35:00,36.32,36.34,36.24,36.25,25425.0,19.9953,20.0063,19.9512,19.9567,25425.0
2007-08-23 14:40:00,36.28,36.28,36.08,36.16,59175.0,19.9733,19.9733,19.8632,19.9072,59175.0
2007-08-23 14:45:00,36.17,36.3,36.16,36.22,36675.0,19.9127,19.9843,19.9072,19.9402,36675.0
2007-08-23 14:50:00,36.23,36.25,36.2,36.25,18450.0,19.9457,19.9567,19.9292,19.9567,18450.0
2007-08-23 14:55:00,36.25,36.25,36.11,36.15,27000.0,19.9567,19.9567,19.8797,19.9017,27000.0
2007-08-23 15:00:00,36.14,36.19,36.12,36.14,24525.0,19.8962,19.9237,19.8852,19.8962,24525.0
2007-08-23 15:05:00,36.17,36.17,36.11,36.16,28800.0,19.9127,19.9127,19.8797,19.9072,28800.0
2007-08-23 15:10:00,36.14,36.16,36.11,36.11,30375.0,19.8962,19.9072,19.8797,19.8797,30375.0
2007-08-23 15:15:00,36.11,36.28,36.08,36.25,48600.0,19.8797,19.9733,19.8632,19.9567,48600.0
2007-08-23 15:20:00,36.27,36.36,36.25,36.32,25200.0,19.9678,20.0173,19.9567,19.9953,25200.0
2007-08-23 15:25:00,36.32,36.34,36.21,36.22,27675.0,19.9953,20.0063,19.9347,19.9402,27675.0
2007-08-23 15:30:00,36.22,36.24,36.2,36.2,18450.0,19.9402,19.9512,19.9292,19.9292,18450.0
2007-08-23 15:35:00,36.22,36.23,36.16,36.19,73575.0,19.9402,19.9457,19.9072,19.9237,73575.0
2007-08-23 15:40:00,36.2,36.27,36.16,36.22,47475.0,19.9292,19.9678,19.9072,19.9402,47475.0
2007-08-23 15:45:00,36.22,36.33,36.22,36.25,40500.0,19.9402,20.0008,19.9402,19.9567,40500.0
2007-08-23 15:50:00,36.25,36.25,36.09,36.16,68625.0,19.9567,19.9567,19.8687,19.9072,68625.0
2007-08-23 15:55:00,36.17,36.24,36.11,36.24,113625.0,19.9127,19.9512,19.8797,19.9512,113625.0
2007-08-24 09:30:00,36.22,36.42,36.08,36.13,22950.0,19.9402,20.0503,19.8632,19.8907,22950.0
2007-08-24 09:35:00,36.13,36.24,36.08,36.08,17325.0,19.8907,19.9512,19.8632,19.8632,17325.0
2007-08-24 09:40:00,36.1,36.2,36.05,36.05,19125.0,19.8742,19.9292,19.8466,19.8466,19125.0
2007-08-24 09:45:00,36.08,36.23,36.03,36.16,70650.0,19.8632,19.9457,19.8356,19.9072,70650.0
2007-08-24 09:50:00,36.14,36.17,36.01,36.07,60075.0,19.8962,19.9127,19.8246,19.8577,60075.0
2007-08-24 09:55:00,36.06,36.16,36.04,36.14,36450.0,19.8521,19.9072,19.8411,19.8962,36450.0
2007-08-24 10:00:00,36.16,36.45,36.16,36.24,35550.0,19.9072,20.0669,19.9072,19.9512,35550.0
2007-08-24 10:05:00,36.21,36.33,36.19,36.25,36675.0,19.9347,20.0008,19.9237,19.9567,36675.0
2007-08-24 10:10:00,36.25,36.28,36.18,36.18,18900.0,19.9567,19.9733,19.9182,19.9182,18900.0
2007-08-24 10:15:00,36.19,36.28,36.19,36.2,26100.0,19.9237,19.9733,19.9237,19.9292,26100.0
2007-08-24 10:20:00,36.2,36.22,36.16,36.22,24975.0,19.9292,19.9402,19.9072,19.9402,24975.0
2007-08-24 10:25:00,36.22,36.27,36.18,36.24,24075.0,19.9402,19.9678,19.9182,19.9512,24075.0
2007-08-24 10:30:00,36.24,36.36,36.24,36.29,42975.0,19.9512,20.0173,19.9512,19.9788,42975.0
2007-08-24 10:35:00,36.29,36.33,36.27,36.31,38250.0,19.9788,20.0008,19.9678,19.9898,38250.0
2007-08-24 10:40:00,36.29,36.33,36.29,36.33,6750.0,19.9788,20.0008,19.9788,20.0008,6750.0
2007-08-24 10:45:00,36.33,36.33,36.27,36.29,4500.0,20.0008,20.0008,19.9678,19.9788,4500.0
2007-08-24 10:50:00,36.27,36.34,36.24,36.32,24975.0,19.9678,20.0063,19.9512,19.9953,24975.0
2007-08-24 10:55:00,36.32,36.33,36.3,36.31,5175.0,19.9953,20.0008,19.9843,19.9898,5175.0
2007-08-24 11:00:00,36.3,36.43,36.3,36.41,27450.0,19.9843,20.0558,19.9843,20.0448,27450.0
2007-08-24 11:05:00,36.41,36.52,36.41,36.49,35100.0,20.0448,20.1054,20.0448,20.0889,35100.0
2007-08-24 11:10:00,36.47,36.51,36.39,36.39,16200.0,20.0779,20.0999,20.0338,20.0338,16200.0
2007-08-24 11:15:00,36.41,36.41,36.37,36.4,8550.0,20.0448,20.0448,20.0228,20.0393,8550.0
2007-08-24 11:20:00,36.38,36.41,36.36,36.37,6300.0,20.0283,20.0448,20.0173,20.0228,6300.0
2007-08-24 11:25:00,36.36,36.37,36.34,36.35,11250.0,20.0173,20.0228,20.0063,20.0118,11250.0
2007-08-24 11:30:00,36.36,36.37,36.29,36.29,15750.0,20.0173,20.0228,19.9788,19.9788,15750.0
2007-08-24 11:35:00,36.3,36.37,36.29,36.33,24300.0,19.9843,20.0228,19.9788,20.0008,24300.0
2007-08-24 11:40:00,36.34,36.44,36.34,36.43,16425.0,20.0063,20.0613,20.0063,20.0558,16425.0
2007-08-24 11:45:00,36.44,36.5,36.43,36.48,6075.0,20.0613,20.0944,20.0558,20.0834,6075.0
2007-08-24 11:50:00,36.5,36.6,36.49,36.53,19575.0,20.0944,20.1494,20.0889,20.1109,19575.0
2007-08-24 11:55:00,36.52,36.52,36.49,36.52,8100.0,20.1054,20.1054,20.0889,20.1054,8100.0
2007-08-24 12:00:00,36.52,36.52,36.44,36.46,15075.0,20.1054,20.1054,20.0613,20.0724,15075.0
2007-08-24 12:05:00,36.46,36.47,36.45,36.46,12600.0,20.0724,20.0779,20.0669,20.0724,12600.0
2007-08-24 12:10:00,36.45,36.55,36.45,36.53,22500.0,20.0669,20.1219,20.0669,20.1109,22500.0
2007-08-24 12:15:00,36.51,36.78,36.51,36.78,70875.0,20.0999,20.2485,20.0999,20.2485,70875.0
2007-08-24 12:20:00,36.78,37.02,36.77,36.9,75600.0,20.2485,20.3807,20.243,20.3146,75600.0
2007-08-24 12:25:00,36.91,37.0,36.88,36.89,20475.0,20.3201,20.3696,20.3036,20.3091,20475.0
2007-08-24 12:30:00,36.87,36.88,36.82,36.85,13950.0,20.2981,20.3036,20.2705,20.2871,13950.0
2007-08-24 12:35:00,36.82,36.82,36.74,36.76,15525.0,20.2705,20.2705,20.2265,20.2375,15525.0
2007-08-24 12:40:00,36.76,36.8,36.73,36.79,16200.0,20.2375,20.2595,20.221,20.254,16200.0
2007-08-24 12:45:00,36.75,36.75,36.66,36.67,30150.0,20.232,20.232,20.1825,20.188,30150.0
2007-08-24 12:50:00,36.66,36.67,36.59,36.61,9450.0,20.1825,20.188,20.1439,20.1549,9450.0
2007-08-24 12:55:00,36.61,36.63,36.55,36.57,18900.0,20.1549,20.1659,20.1219,20.1329,18900.0
2007-08-24 13:00:00,36.58,36.63,36.57,36.61,16425.0,20.1384,20.1659,20.1329,20.1549,16425.0
2007-08-24 13:05:00,36.6,36.6,36.57,36.58,6075.0,20.1494,20.1494,20.1329,20.1384,6075.0
2007-08-24 13:10:00,36.59,36.7,36.59,36.68,30600.0,20.1439,20.2045,20.1439,20.1935,30600.0
2007-08-24 13:15:00,36.68,36.73,36.65,36.67,39825.0,20.1935,20.221,20.177,20.188,39825.0
2007-08-24 13:20:00,36.64,36.69,36.62,36.69,20250.0,20.1715,20.199,20.1604,20.199,20250.0
2007-08-24 13:25:00,36.69,36.7,36.59,36.59,15525.0,20.199,20.2045,20.1439,20.1439,15525.0
2007-08-24 13:30:00,36.61,36.61,36.53,36.58,13275.0,20.1549,20.1549,20.1109,20.1384,13275.0
2007-08-24 13:35:00,36.57,36.64,36.56,36.64,10800.0,20.1329,20.1715,20.1274,20.1715,10800.0
2007-08-24 13:40:00,36.64,36.69,36.64,36.69,4950.0,20.1715,20.199,20.1715,20.199,4950.0
2007-08-24 13:45:00,36.69,36.69,36.6,36.63,11925.0,20.199,20.199,20.1494,20.1659,11925.0
2007-08-24 13:50:00,36.62,36.68,36.62,36.68,18225.0,20.1604,20.1935,20.1604,20.1935,18225.0
2007-08-24 13:55:00,36.67,36.7,36.66,36.67,9450.0,20.188,20.2045,20.1825,20.188,9450.0
2007-08-24 14:00:00,36.66,36.68,36.63,36.68,12825.0,20.1825,20.1935,20.1659,20.1935,12825.0
2007-08-24 14:05:00,36.68,36.79,36.68,36.72,30825.0,20.1935,20.254,20.1935,20.2155,30825.0
2007-08-24 14:10:00,36.74,36.79,36.72,36.74,43875.0,20.2265,20.254,20.2155,20.2265,43875.0
2007-08-24 14:15:00,36.75,36.87,36.73,36.86,31275.0,20.232,20.2981,20.221,20.2926,31275.0
2007-08-24 14:20:00,36.87,36.9,36.86,36.88,20700.0,20.2981,20.3146,20.2926,20.3036,20700.0
2007-08-24 14:25:00,36.89,36.89,36.84,36.88,13500.0,20.3091,20.3091,20.2816,20.3036,13500.0
2007-08-24 14:30:00,36.87,36.87,36.75,36.75,9900.0,20.2981,20.2981,20.232,20.232,9900.0
2007-08-24 14:35:00,36.76,36.76,36.73,36.73,6075.0,20.2375,20.2375,20.221,20.221,6075.0
2007-08-24 14:40:00,36.74,36.79,36.69,36.69,24750.0,20.2265,20.254,20.199,20.199,24750.0
2007-08-24 14:45:00,36.68,36.78,36.68,36.76,11925.0,20.1935,20.2485,20.1935,20.2375,11925.0
2007-08-24 14:50:00,36.77,36.9,36.77,36.84,27450.0,20.243,20.3146,20.243,20.2816,27450.0
2007-08-24 14:55:00,36.85,36.91,36.82,36.91,13275.0,20.2871,20.3201,20.2705,20.3201,13275.0
2007-08-24 15:00:00,36.91,36.91,36.87,36.91,32400.0,20.3201,20.3201,20.2981,20.3201,32400.0
2007-08-24 15:05:00,36.91,36.91,36.83,36.85,15975.0,20.3201,20.3201,20.2761,20.2871,15975.0
2007-08-24 15:10:00,36.85,36.86,36.84,36.86,16200.0,20.2871,20.2926,20.2816,20.2926,16200.0
2007-08-24 15:15:00,36.86,36.91,36.86,36.88,21600.0,20.2926,20.3201,20.2926,20.3036,21600.0
2007-08-24 15:20:00,36.88,36.92,36.78,36.86,35325.0,20.3036,20.3256,20.2485,20.2926,35325.0
2007-08-24 15:25:00,36.85,36.92,36.85,36.89,16875.0,20.2871,20.3256,20.2871,20.3091,16875.0
2007-08-24 15:30:00,36.89,37.05,36.89,37.02,24300.0,20.3091,20.3972,20.3091,20.3807,24300.0
2007-08-24 15:35:00,37.0,37.03,36.98,37.02,17100.0,20.3696,20.3862,20.3586,20.3807,17100.0
2007-08-24 15:40:00,37.0,37.08,37.0,37.02,31500.0,20.3696,20.4137,20.3696,20.3807,31500.0
2007-08-24 15:45:00,37.01,37.04,36.93,36.96,35325.0,20.3752,20.3917,20.3311,20.3476,35325.0
2007-08-24 15:50:00,36.96,37.07,36.96,37.04,57375.0,20.3476,20.4082,20.3476,20.3917,57375.0
2007-08-24 15:55:00,37.03,37.07,37.02,37.07,90675.0,20.3862,20.4082,20.3807,20.4082,90675.0
2007-08-27 09:30:00,36.96,37.01,36.76,36.98,94950.0,20.3476,20.3752,20.2375,20.3586,94950.0
2007-08-27 09:35:00,36.92,37.08,36.92,37.08,26550.0,20.3256,20.4137,20.3256,20.4137,26550.0
2007-08-27 09:40:00,37.02,37.06,36.93,37.06,9450.0,20.3807,20.4027,20.3311,20.4027,9450.0
2007-08-27 09:45:00,37.03,37.04,36.98,36.98,9000.0,20.3862,20.3917,20.3586,20.3586,9000.0
2007-08-27 09:50:00,36.97,36.98,36.77,36.82,26100.0,20.3531,20.3586,20.243,20.2705,26100.0
2007-08-27 09:55:00,36.84,36.96,36.83,36.93,20250.0,20.2816,20.3476,20.2761,20.3311,20250.0
2007-08-27 10:00:00,36.95,37.01,36.82,36.89,67050.0,20.3421,20.3752,20.2705,20.3091,67050.0
2007-08-27 10:05:00,36.89,36.96,36.8,36.89,41400.0,20.3091,20.3476,20.2595,20.3091,41400.0
2007-08-27 10:10:00,36.9,36.91,36.79,36.79,22725.0,20.3146,20.3201,20.254,20.254,22725.0
2007-08-27 10:15:00,36.8,36.8,36.73,36.76,38025.0,20.2595,20.2595,20.221,20.2375,38025.0
2007-08-27 10:20:00,36.75,36.76,36.68,36.71,33975.0,20.232,20.2375,20.1935,20.21,33975.0
2007-08-27 10:25:00,36.71,36.71,36.64,36.64,29700.0,20.21,20.21,20.1715,20.1715,29700.0
2007-08-27 10:30:00,36.63,36.65,36.56,36.58,36225.0,20.1659,20.177,20.1274,20.1384,36225.0
2007-08-27 10:35:00,36.58,36.63,36.53,36.63,40050.0,20.1384,20.1659,20.1109,20.1659,40050.0
2007-08-27 10:40:00,36.61,36.72,36.6,36.7,37575.0,20.1549,20.2155,20.1494,20.2045,37575.0
2007-08-27 10:45:00,36.7,36.73,36.69,36.73,13050.0,20.2045,20.221,20.199,20.221,13050.0
2007-08-27 10:50:00,36.72,36.75,36.68,36.74,157950.0,20.2155,20.232,20.1935,20.2265,157950.0
2007-08-27 10:55:00,36.75,36.84,36.75,36.83,10125.0,20.232,20.2816,20.232,20.2761,10125.0
2007-08-27 11:00:00,36.82,36.82,36.75,36.76,14850.0,20.2705,20.2705,20.232,20.2375,14850.0
2007-08-27 11:05:00,36.75,36.78,36.64,36.66,31050.0,20.232,20.2485,20.1715,20.1825,31050.0
2007-08-27 11:10:00,36.65,36.67,36.61,36.61,15525.0,20.177,20.188,20.1549,20.1549,15525.0
2007-08-27 11:15:00,36.61,36.64,36.55,36.58,39150.0,20.1549,20.1715,20.1219,20.1384,39150.0
2007-08-27 11:20:00,36.56,36.57,36.52,36.52,11250.0,20.1274,20.1329,20.1054,20.1054,11250.0
2007-08-27 11:25:00,36.51,36.55,36.49,36.53,16200.0,20.0999,20.1219,20.0889,20.1109,16200.0
2007-08-27 11:30:00,36.55,36.55,36.48,36.51,22950.0,20.1219,20.1219,20.0834,20.0999,22950.0
2007-08-27 11:35:00,36.52,36.55,36.52,36.55,13500.0,20.1054,20.1219,20.1054,20.1219,13500.0
2007-08-27 11:40:00,36.55,36.55,36.53,36.55,4950.0,20.1219,20.1219,20.1109,20.1219,4950.0
2007-08-27 11:45:00,36.53,36.56,36.51,36.51,18900.0,20.1109,20.1274,20.0999,20.0999,18900.0
2007-08-27 11:50:00,36.52,36.52,36.49,36.51,13950.0,20.1054,20.1054,20.0889,20.0999,13950.0
2007-08-27 11:55:00,36.5,36.52,36.48,36.49,13725.0,20.0944,20.1054,20.0834,20.0889,13725.0
2007-08-27 12:00:00,36.5,36.5,36.44,36.45,13725.0,20.0944,20.0944,20.0613,20.0669,13725.0
2007-08-27 12:05:00,36.46,36.47,36.44,36.46,23400.0,20.0724,20.0779,20.0613,20.0724,23400.0
2007-08-27 12:10:00,36.47,36.53,36.47,36.53,9225.0,20.0779,20.1109,20.0779,20.1109,9225.0
2007-08-27 12:15:00,36.53,36.68,36.53,36.68,11025.0,20.1109,20.1935,20.1109,20.1935,11025.0
2007-08-27 12:20:00,36.67,36.68,36.62,36.63,10125.0,20.188,20.1935,20.1604,20.1659,10125.0
2007-08-27 12:25:00,36.63,36.68,36.63,36.66,9900.0,20.1659,20.1935,20.1659,20.1825,9900.0
2007-08-27 12:30:00,36.65,36.65,36.62,36.62,5400.0,20.177,20.177,20.1604,20.1604,5400.0
2007-08-27 12:35:00,36.62,36.68,36.62,36.68,22500.0,20.1604,20.1935,20.1604,20.1935,22500.0
2007-08-27 12:40:00,36.67,36.84,36.67,36.84,20025.0,20.188,20.2816,20.188,20.2816,20025.0
2007-08-27 12:45:00,36.84,36.86,36.8,36.82,11925.0,20.2816,20.2926,20.2595,20.2705,11925.0
2007-08-27 12:50:00,36.8,36.81,36.76,36.76,20475.0,20.2595,20.265,20.2375,20.2375,20475.0
2007-08-27 12:55:00,36.75,36.76,36.69,36.71,20925.0,20.232,20.2375,20.199,20.21,20925.0
2007-08-27 13:00:00,36.71,36.81,36.71,36.8,17100.0,20.21,20.265,20.21,20.2595,17100.0
2007-08-27 13:05:00,36.8,36.94,36.8,36.93,20025.0,20.2595,20.3366,20.2595,20.3311,20025.0
2007-08-27 13:10:00,36.92,36.92,36.85,36.85,17325.0,20.3256,20.3256,20.2871,20.2871,17325.0
2007-08-27 13:15:00,36.85,36.85,36.72,36.72,32400.0,20.2871,20.2871,20.2155,20.2155,32400.0
2007-08-27 13:20:00,36.72,36.72,36.68,36.68,19350.0,20.2155,20.2155,20.1935,20.1935,19350.0
2007-08-27 13:25:00,36.68,36.75,36.68,36.74,17100.0,20.1935,20.232,20.1935,20.2265,17100.0
2007-08-27 13:30:00,36.74,36.76,36.74,36.74,13050.0,20.2265,20.2375,20.2265,20.2265,13050.0
2007-08-27 13:35:00,36.74,36.74,36.64,36.66,24075.0,20.2265,20.2265,20.1715,20.1825,24075.0
2007-08-27 13:40:00,36.64,36.68,36.62,36.67,26325.0,20.1715,20.1935,20.1604,20.188,26325.0
2007-08-27 13:45:00,36.66,36.77,36.65,36.75,21825.0,20.1825,20.243,20.177,20.232,21825.0
2007-08-27 13:50:00,36.75,36.75,36.64,36.65,15525.0,20.232,20.232,20.1715,20.177,15525.0
2007-08-27 13:55:00,36.64,36.67,36.62,36.66,15525.0,20.1715,20.188,20.1604,20.1825,15525.0
2007-08-27 14:00:00,36.66,36.75,36.65,36.71,22500.0,20.1825,20.232,20.177,20.21,22500.0
2007-08-27 14:05:00,36.72,36.8,36.7,36.79,11250.0,20.2155,20.2595,20.2045,20.254,11250.0
2007-08-27 14:10:00,36.78,36.84,36.77,36.83,13950.0,20.2485,20.2816,20.243,20.2761,13950.0
2007-08-27 14:15:00,36.84,36.84,36.8,36.82,6975.0,20.2816,20.2816,20.2595,20.2705,6975.0
2007-08-27 14:20:00,36.83,36.9,36.83,36.87,22950.0,20.2761,20.3146,20.2761,20.2981,22950.0
2007-08-27 14:25:00,36.88,36.94,36.88,36.94,15075.0,20.3036,20.3366,20.3036,20.3366,15075.0
2007-08-27 14:30:00,36.93,37.0,36.91,36.98,33525.0,20.3311,20.3696,20.3201,20.3586,33525.0
2007-08-27 14:35:00,36.97,37.07,36.94,37.01,24750.0,20.3531,20.4082,20.3366,20.3752,24750.0
2007-08-27 14:40:00,37.01,37.02,36.99,37.01,9000.0,20.3752,20.3807,20.3641,20.3752,9000.0
2007-08-27 14:45:00,37.02,37.03,36.94,36.95,22950.0,20.3807,20.3862,20.3366,20.3421,22950.0
2007-08-27 14:50:00,36.95,36.95,36.9,36.9,11475.0,20.3421,20.3421,20.3146,20.3146,11475.0
2007-08-27 14:55:00,36.9,36.92,36.8,36.84,26775.0,20.3146,20.3256,20.2595,20.2816,26775.0
2007-08-27 15:00:00,36.83,36.84,36.75,36.81,27225.0,20.2761,20.2816,20.232,20.265,27225.0
2007-08-27 15:05:00,36.8,36.8,36.75,36.79,14850.0,20.2595,20.2595,20.232,20.254,14850.0
2007-08-27 15:10:00,36.77,36.79,36.75,36.79,24975.0,20.243,20.254,20.232,20.254,24975.0
2007-08-27 15:15:00,36.77,36.8,36.72,36.76,36900.0,20.243,20.2595,20.2155,20.2375,36900.0
2007-08-27 15:20:00,36.77,36.77,36.72,36.76,15300.0,20.243,20.243,20.2155,20.2375,15300.0
2007-08-27 15:25:00,36.76,36.83,36.76,36.78,23850.0,20.2375,20.2761,20.2375,20.2485,23850.0
2007-08-27 15:30:00,36.78,36.88,36.78,36.86,21600.0,20.2485,20.3036,20.2485,20.2926,21600.0
2007-08-27 15:35:00,36.86,36.86,36.76,36.77,17100.0,20.2926,20.2926,20.2375,20.243,17100.0
2007-08-27 15:40:00,36.77,36.83,36.76,36.82,28575.0,20.243,20.2761,20.2375,20.2705,28575.0
2007-08-27 15:45:00,36.82,36.82,36.79,36.79,44325.0,20.2705,20.2705,20.254,20.254,44325.0
2007-08-27 15:50:00,36.8,36.8,36.64,36.76,92700.0,20.2595,20.2595,20.1715,20.2375,92700.0
2007-08-27 15:55:00,36.76,36.78,36.64,36.68,103725.0,20.2375,20.2485,20.1715,20.1935,103725.0
2007-08-28 09:30:00,36.22,36.64,36.22,36.55,69075.0,19.9402,20.1715,19.9402,20.1219,69075.0
2007-08-28 09:35:00,36.56,36.64,36.54,36.58,57825.0,20.1274,20.1715,20.1164,20.1384,57825.0
2007-08-28 09:40:00,36.58,36.59,36.27,36.27,80550.0,20.1384,20.1439,19.9678,19.9678,80550.0
2007-08-28 09:45:00,36.28,36.37,36.17,36.37,28800.0,19.9733,20.0228,19.9127,20.0228,28800.0
2007-08-28 09:50:00,36.3,36.3,36.18,36.3,13050.0,19.9843,19.9843,19.9182,19.9843,13050.0
2007-08-28 09:55:00,36.31,36.36,36.28,36.3,22950.0,19.9898,20.0173,19.9733,19.9843,22950.0
2007-08-28 10:00:00,36.29,36.44,36.29,36.39,19575.0,19.9788,20.0613,19.9788,20.0338,19575.0
2007-08-28 10:05:00,36.39,36.39,36.2,36.21,9000.0,20.0338,20.0338,19.9292,19.9347,9000.0
2007-08-28 10:10:00,36.24,36.36,36.2,36.22,32400.0,19.9512,20.0173,19.9292,19.9402,32400.0
2007-08-28 10:15:00,36.25,36.32,36.21,36.24,31950.0,19.9567,19.9953,19.9347,19.9512,31950.0
2007-08-28 10:20:00,36.26,36.31,36.23,36.28,16650.0,19.9623,19.9898,19.9457,19.9733,16650.0
2007-08-28 10:25:00,36.24,36.26,36.12,36.19,15300.0,19.9512,19.9623,19.8852,19.9237,15300.0
2007-08-28 10:30:00,36.2,36.24,36.12,36.21,50850.0,19.9292,19.9512,19.8852,19.9347,50850.0
2007-08-28 10:35:00,36.18,36.28,36.17,36.18,27225.0,19.9182,19.9733,19.9127,19.9182,27225.0
2007-08-28 10:40:00,36.18,36.23,36.08,36.08,19800.0,19.9182,19.9457,19.8632,19.8632,19800.0
2007-08-28 10:45:00,36.08,36.09,35.96,35.99,69075.0,19.8632,19.8687,19.7971,19.8136,69075.0
2007-08-28 10:50:00,35.99,36.01,35.86,35.94,58275.0,19.8136,19.8246,19.742,19.7861,58275.0
2007-08-28 10:55:00,35.93,35.95,35.88,35.93,24750.0,19.7806,19.7916,19.7531,19.7806,24750.0
2007-08-28 11:00:00,35.93,35.95,35.86,35.89,27675.0,19.7806,19.7916,19.742,19.7586,27675.0
2007-08-28 11:05:00,35.88,35.94,35.85,35.88,22500.0,19.7531,19.7861,19.7365,19.7531,22500.0
2007-08-28 11:10:00,35.91,35.94,35.85,35.92,25200.0,19.7696,19.7861,19.7365,19.7751,25200.0
2007-08-28 11:15:00,35.91,35.95,35.9,35.93,13725.0,19.7696,19.7916,19.7641,19.7806,13725.0
2007-08-28 11:20:00,35.91,35.96,35.89,35.92,19800.0,19.7696,19.7971,19.7586,19.7751,19800.0
2007-08-28 11:25:00,35.93,35.97,35.91,35.97,42075.0,19.7806,19.8026,19.7696,19.8026,42075.0
2007-08-28 11:30:00,35.96,36.02,35.96,36.0,24750.0,19.7971,19.8301,19.7971,19.8191,24750.0
2007-08-28 11:35:00,35.99,36.0,35.85,35.85,21150.0,19.8136,19.8191,19.7365,19.7365,21150.0
2007-08-28 11:40:00,35.85,36.04,35.85,36.04,43425.0,19.7365,19.8411,19.7365,19.8411,43425.0
2007-08-28 11:45:00,36.02,36.03,35.97,36.0,17550.0,19.8301,19.8356,19.8026,19.8191,17550.0
2007-08-28 11:50:00,36.01,36.01,35.93,35.95,11700.0,19.8246,19.8246,19.7806,19.7916,11700.0
2007-08-28 11:55:00,35.94,36.0,35.94,36.0,15525.0,19.7861,19.8191,19.7861,19.8191,15525.0
2007-08-28 12:00:00,36.01,36.07,36.0,36.06,16425.0,19.8246,19.8577,19.8191,19.8521,16425.0
2007-08-28 12:05:00,36.04,36.14,36.04,36.12,22500.0,19.8411,19.8962,19.8411,19.8852,22500.0
2007-08-28 12:10:00,36.13,36.16,36.09,36.15,11025.0,19.8907,19.9072,19.8687,19.9017,11025.0
2007-08-28 12:15:00,36.16,36.22,36.16,36.19,11025.0,19.9072,19.9402,19.9072,19.9237,11025.0
2007-08-28 12:20:00,36.18,36.18,36.13,36.17,7425.0,19.9182,19.9182,19.8907,19.9127,7425.0
2007-08-28 12:25:00,36.17,36.2,36.16,36.18,12825.0,19.9127,19.9292,19.9072,19.9182,12825.0
2007-08-28 12:30:00,36.19,36.2,36.17,36.19,10575.0,19.9237,19.9292,19.9127,19.9237,10575.0
2007-08-28 12:35:00,36.19,36.21,36.15,36.15,9450.0,19.9237,19.9347,19.9017,19.9017,9450.0
2007-08-28 12:40:00,36.16,36.18,36.11,36.14,6750.0,19.9072,19.9182,19.8797,19.8962,6750.0
2007-08-28 12:45:00,36.14,36.14,36.11,36.12,3600.0,19.8962,19.8962,19.8797,19.8852,3600.0
2007-08-28 12:50:00,36.13,36.13,36.08,36.1,12600.0,19.8907,19.8907,19.8632,19.8742,12600.0
2007-08-28 12:55:00,36.1,36.12,36.09,36.11,8100.0,19.8742,19.8852,19.8687,19.8797,8100.0
2007-08-28 13:00:00,36.09,36.1,36.02,36.03,14625.0,19.8687,19.8742,19.8301,19.8356,14625.0
2007-08-28 13:05:00,36.03,36.06,36.01,36.02,10350.0,19.8356,19.8521,19.8246,19.8301,10350.0
2007-08-28 13:10:00,36.04,36.04,36.0,36.0,7650.0,19.8411,19.8411,19.8191,19.8191,7650.0
2007-08-28 13:15:00,35.98,36.03,35.98,36.03,14175.0,19.8081,19.8356,19.8081,19.8356,14175.0
2007-08-28 13:20:00,36.04,36.07,36.03,36.04,11475.0,19.8411,19.8577,19.8356,19.8411,11475.0
2007-08-28 13:25:00,36.04,36.09,36.01,36.08,10350.0,19.8411,19.8687,19.8246,19.8632,10350.0
2007-08-28 13:30:00,36.07,36.08,36.03,36.04,7425.0,19.8577,19.8632,19.8356,19.8411,7425.0
2007-08-28 13:35:00,36.03,36.1,36.03,36.09,21150.0,19.8356,19.8742,19.8356,19.8687,21150.0
2007-08-28 13:40:00,36.09,36.12,36.08,36.12,10575.0,19.8687,19.8852,19.8632,19.8852,10575.0
2007-08-28 13:45:00,36.13,36.15,36.1,36.14,31950.0,19.8907,19.9017,19.8742,19.8962,31950.0
2007-08-28 13:50:00,36.12,36.15,36.12,36.13,14175.0,19.8852,19.9017,19.8852,19.8907,14175.0
2007-08-28 13:55:00,36.12,36.16,36.12,36.14,10800.0,19.8852,19.9072,19.8852,19.8962,10800.0
2007-08-28 14:00:00,36.15,36.16,36.04,36.04,41850.0,19.9017,19.9072,19.8411,19.8411,41850.0
2007-08-28 14:05:00,36.03,36.11,36.0,36.11,26550.0,19.8356,19.8797,19.8191,19.8797,26550.0
2007-08-28 14:10:00,36.09,36.1,36.0,36.03,12150.0,19.8687,19.8742,19.8191,19.8356,12150.0
2007-08-28 14:15:00,36.06,36.08,36.0,36.02,16425.0,19.8521,19.8632,19.8191,19.8301,16425.0
2007-08-28 14:20:00,36.05,36.12,36.02,36.09,15750.0,19.8466,19.8852,19.8301,19.8687,15750.0
2007-08-28 14:25:00,36.1,36.13,36.08,36.12,11475.0,19.8742,19.8907,19.8632,19.8852,11475.0
2007-08-28 14:30:00,36.12,36.12,35.98,36.05,43875.0,19.8852,19.8852,19.8081,19.8466,43875.0
2007-08-28 14:35:00,36.02,36.02,35.89,35.93,23850.0,19.8301,19.8301,19.7586,19.7806,23850.0
2007-08-28 14:40:00,35.93,35.97,35.92,35.97,24075.0,19.7806,19.8026,19.7751,19.8026,24075.0
2007-08-28 14:45:00,35.97,35.99,35.93,35.93,18900.0,19.8026,19.8136,19.7806,19.7806,18900.0
2007-08-28 14:50:00,35.92,35.95,35.84,35.87,80775.0,19.7751,19.7916,19.731,19.7475,80775.0
2007-08-28 14:55:00,35.87,35.89,35.83,35.84,35100.0,19.7475,19.7586,19.7255,19.731,35100.0
2007-08-28 15:00:00,35.86,35.88,35.82,35.85,24975.0,19.742,19.7531,19.72,19.7365,24975.0
2007-08-28 15:05:00,35.84,35.86,35.77,35.81,35100.0,19.731,19.742,19.6925,19.7145,35100.0
2007-08-28 15:10:00,35.8,35.86,35.77,35.83,27900.0,19.709,19.742,19.6925,19.7255,27900.0
2007-08-28 15:15:00,35.83,35.9,35.83,35.86,27225.0,19.7255,19.7641,19.7255,19.742,27225.0
2007-08-28 15:20:00,35.86,35.86,35.76,35.8,45225.0,19.742,19.742,19.687,19.709,45225.0
2007-08-28 15:25:00,35.8,35.8,35.73,35.75,25200.0,19.709,19.709,19.6705,19.6815,25200.0
2007-08-28 15:30:00,35.75,35.75,35.68,35.73,33300.0,19.6815,19.6815,19.6429,19.6705,33300.0
2007-08-28 15:35:00,35.71,35.77,35.7,35.76,53775.0,19.6595,19.6925,19.654,19.687,53775.0
2007-08-28 15:40:00,35.76,35.76,35.68,35.69,56925.0,19.687,19.687,19.6429,19.6484,56925.0
2007-08-28 15:45:00,35.69,35.72,35.58,35.63,58275.0,19.6484,19.665,19.5879,19.6154,58275.0
2007-08-28 15:50:00,35.64,35.64,35.46,35.49,171900.0,19.6209,19.6209,19.5218,19.5383,171900.0
2007-08-28 15:55:00,35.52,35.56,35.46,35.5,139500.0,19.5549,19.5769,19.5218,19.5438,139500.0
2007-08-29 09:30:00,35.74,35.86,35.56,35.75,75600.0,19.676,19.742,19.5769,19.6815,75600.0
2007-08-29 09:35:00,35.8,35.81,35.56,35.57,78300.0,19.709,19.7145,19.5769,19.5824,78300.0
2007-08-29 09:40:00,35.59,35.65,35.55,35.57,49275.0,19.5934,19.6264,19.5714,19.5824,49275.0
2007-08-29 09:45:00,35.58,35.6,35.56,35.59,15975.0,19.5879,19.5989,19.5769,19.5934,15975.0
2007-08-29 09:50:00,35.6,35.64,35.56,35.56,25200.0,19.5989,19.6209,19.5769,19.5769,25200.0
2007-08-29 09:55:00,35.56,35.61,35.56,35.59,43425.0,19.5769,19.6044,19.5769,19.5934,43425.0
2007-08-29 10:00:00,35.6,35.64,35.56,35.56,38025.0,19.5989,19.6209,19.5769,19.5769,38025.0
2007-08-29 10:05:00,35.57,35.63,35.57,35.58,23400.0,19.5824,19.6154,19.5824,19.5879,23400.0
2007-08-29 10:10:00,35.57,35.6,35.4,35.44,38250.0,19.5824,19.5989,19.4888,19.5108,38250.0
2007-08-29 10:15:00,35.44,35.53,35.44,35.53,22950.0,19.5108,19.5604,19.5108,19.5604,22950.0
2007-08-29 10:20:00,35.52,35.65,35.52,35.64,72675.0,19.5549,19.6264,19.5549,19.6209,72675.0
2007-08-29 10:25:00,35.62,35.64,35.46,35.49,22500.0,19.6099,19.6209,19.5218,19.5383,22500.0
2007-08-29 10:30:00,35.47,35.59,35.46,35.48,19350.0,19.5273,19.5934,19.5218,19.5328,19350.0
2007-08-29 10:35:00,35.49,35.53,35.44,35.52,22275.0,19.5383,19.5604,19.5108,19.5549,22275.0
2007-08-29 10:40:00,35.52,35.64,35.52,35.58,12375.0,19.5549,19.6209,19.5549,19.5879,12375.0
2007-08-29 10:45:00,35.59,35.62,35.56,35.57,18225.0,19.5934,19.6099,19.5769,19.5824,18225.0
2007-08-29 10:50:00,35.57,35.64,35.52,35.64,29925.0,19.5824,19.6209,19.5549,19.6209,29925.0
2007-08-29 10:55:00,35.62,35.7,35.56,35.69,30825.0,19.6099,19.654,19.5769,19.6484,30825.0
2007-08-29 11:00:00,35.68,35.73,35.67,35.69,33525.0,19.6429,19.6705,19.6374,19.6484,33525.0
2007-08-29 11:05:00,35.7,35.71,35.68,35.71,13275.0,19.654,19.6595,19.6429,19.6595,13275.0
2007-08-29 11:10:00,35.71,35.71,35.68,35.69,10800.0,19.6595,19.6595,19.6429,19.6484,10800.0
2007-08-29 11:15:00,35.69,35.7,35.65,35.65,9000.0,19.6484,19.654,19.6264,19.6264,9000.0
2007-08-29 11:20:00,35.65,35.66,35.6,35.61,15525.0,19.6264,19.6319,19.5989,19.6044,15525.0
2007-08-29 11:25:00,35.63,35.68,35.6,35.64,15750.0,19.6154,19.6429,19.5989,19.6209,15750.0
2007-08-29 11:30:00,35.63,35.73,35.63,35.72,15525.0,19.6154,19.6705,19.6154,19.665,15525.0
2007-08-29 11:35:00,35.69,35.73,35.69,35.72,29700.0,19.6484,19.6705,19.6484,19.665,29700.0
2007-08-29 11:40:00,35.73,35.73,35.68,35.69,16425.0,19.6705,19.6705,19.6429,19.6484,16425.0
2007-08-29 11:45:00,35.7,35.73,35.7,35.72,10350.0,19.654,19.6705,19.654,19.665,10350.0
2007-08-29 11:50:00,35.71,35.71,35.67,35.7,8775.0,19.6595,19.6595,19.6374,19.654,8775.0
2007-08-29 11:55:00,35.68,35.78,35.68,35.76,15525.0,19.6429,19.698,19.6429,19.687,15525.0
2007-08-29 12:00:00,35.76,35.76,35.74,35.76,5400.0,19.687,19.687,19.676,19.687,5400.0
2007-08-29 12:05:00,35.75,35.78,35.74,35.76,16200.0,19.6815,19.698,19.676,19.687,16200.0
2007-08-29 12:10:00,35.77,35.8,35.75,35.75,17775.0,19.6925,19.709,19.6815,19.6815,17775.0
2007-08-29 12:15:00,35.76,35.78,35.74,35.76,8100.0,19.687,19.698,19.676,19.687,8100.0
2007-08-29 12:20:00,35.76,35.81,35.76,35.79,8100.0,19.687,19.7145,19.687,19.7035,8100.0
2007-08-29 12:25:00,35.78,35.78,35.68,35.73,14850.0,19.698,19.698,19.6429,19.6705,14850.0
2007-08-29 12:30:00,35.73,35.74,35.71,35.74,6300.0,19.6705,19.676,19.6595,19.676,6300.0
2007-08-29 12:35:00,35.74,35.76,35.69,35.72,11250.0,19.676,19.687,19.6484,19.665,11250.0
2007-08-29 12:40:00,35.73,35.77,35.73,35.77,4725.0,19.6705,19.6925,19.6705,19.6925,4725.0
2007-08-29 12:45:00,35.77,35.79,35.75,35.78,9900.0,19.6925,19.7035,19.6815,19.698,9900.0
2007-08-29 12:50:00,35.79,35.79,35.69,35.69,12375.0,19.7035,19.7035,19.6484,19.6484,12375.0
2007-08-29 12:55:00,35.69,35.71,35.64,35.64,6300.0,19.6484,19.6595,19.6209,19.6209,6300.0
2007-08-29 13:00:00,35.64,35.68,35.63,35.68,8325.0,19.6209,19.6429,19.6154,19.6429,8325.0
2007-08-29 13:05:00,35.68,35.75,35.68,35.74,11250.0,19.6429,19.6815,19.6429,19.676,11250.0
2007-08-29 13:10:00,35.74,35.75,35.72,35.75,6975.0,19.676,19.6815,19.665,19.6815,6975.0
2007-08-29 13:15:00,35.75,35.78,35.69,35.7,35325.0,19.6815,19.698,19.6484,19.654,35325.0
2007-08-29 13:20:00,35.72,35.73,35.63,35.65,28125.0,19.665,19.6705,19.6154,19.6264,28125.0
2007-08-29 13:25:00,35.66,35.69,35.57,35.59,16200.0,19.6319,19.6484,19.5824,19.5934,16200.0
2007-08-29 13:30:00,35.58,35.62,35.52,35.56,37350.0,19.5879,19.6099,19.5549,19.5769,37350.0
2007-08-29 13:35:00,35.56,35.59,35.49,35.52,37575.0,19.5769,19.5934,19.5383,19.5549,37575.0
2007-08-29 13:40:00,35.51,35.55,35.5,35.54,11025.0,19.5494,19.5714,19.5438,19.5659,11025.0
2007-08-29 13:45:00,35.54,35.55,35.45,35.48,14400.0,19.5659,19.5714,19.5163,19.5328,14400.0
2007-08-29 13:50:00,35.47,35.5,35.44,35.46,9900.0,19.5273,19.5438,19.5108,19.5218,9900.0
2007-08-29 13:55:00,35.47,35.55,35.47,35.5,12375.0,19.5273,19.5714,19.5273,19.5438,12375.0
2007-08-29 14:00:00,35.52,35.66,35.52,35.64,23400.0,19.5549,19.6319,19.5549,19.6209,23400.0
2007-08-29 14:05:00,35.63,35.7,35.62,35.67,13500.0,19.6154,19.654,19.6099,19.6374,13500.0
2007-08-29 14:10:00,35.66,35.69,35.64,35.65,13950.0,19.6319,19.6484,19.6209,19.6264,13950.0
2007-08-29 14:15:00,35.68,35.71,35.62,35.65,12375.0,19.6429,19.6595,19.6099,19.6264,12375.0
2007-08-29 14:20:00,35.65,35.71,35.65,35.71,16875.0,19.6264,19.6595,19.6264,19.6595,16875.0
2007-08-29 14:25:00,35.7,35.7,35.64,35.65,6075.0,19.654,19.654,19.6209,19.6264,6075.0
2007-08-29 14:30:00,35.64,35.79,35.64,35.74,16650.0,19.6209,19.7035,19.6209,19.676,16650.0
2007-08-29 14:35:00,35.76,35.86,35.75,35.86,19350.0,19.687,19.742,19.6815,19.742,19350.0
2007-08-29 14:40:00,35.86,35.86,35.8,35.83,17775.0,19.742,19.742,19.709,19.7255,17775.0
2007-08-29 14:45:00,35.84,35.85,35.81,35.84,9450.0,19.731,19.7365,19.7145,19.731,9450.0
2007-08-29 14:50:00,35.84,35.88,35.79,35.82,13050.0,19.731,19.7531,19.7035,19.72,13050.0
2007-08-29 14:55:00,35.82,35.84,35.8,35.81,9900.0,19.72,19.731,19.709,19.7145,9900.0
2007-08-29 15:00:00,35.8,35.9,35.8,35.86,15975.0,19.709,19.7641,19.709,19.742,15975.0
2007-08-29 15:05:00,35.88,36.01,35.88,36.01,33300.0,19.7531,19.8246,19.7531,19.8246,33300.0
2007-08-29 15:10:00,36.01,36.2,36.01,36.14,59625.0,19.8246,19.9292,19.8246,19.8962,59625.0
2007-08-29 15:15:00,36.14,36.16,36.08,36.13,28350.0,19.8962,19.9072,19.8632,19.8907,28350.0
2007-08-29 15:20:00,36.12,36.18,36.1,36.16,21600.0,19.8852,19.9182,19.8742,19.9072,21600.0
2007-08-29 15:25:00,36.14,36.23,36.12,36.23,21825.0,19.8962,19.9457,19.8852,19.9457,21825.0
2007-08-29 15:30:00,36.23,36.36,36.23,36.35,35550.0,19.9457,20.0173,19.9457,20.0118,35550.0
2007-08-29 15:35:00,36.32,36.43,36.31,36.4,38025.0,19.9953,20.0558,19.9898,20.0393,38025.0
2007-08-29 15:40:00,36.4,36.43,36.29,36.3,56925.0,20.0393,20.0558,19.9788,19.9843,56925.0
2007-08-29 15:45:00,36.3,36.38,36.3,36.36,45900.0,19.9843,20.0283,19.9843,20.0173,45900.0
2007-08-29 15:50:00,36.36,36.8,36.36,36.78,241200.0,20.0173,20.2595,20.0173,20.2485,241200.0
2007-08-29 15:55:00,36.77,36.88,36.71,36.8,322200.0,20.243,20.3036,20.21,20.2595,322200.0
2007-08-30 09:30:00,36.43,36.74,36.25,36.42,54000.0,20.0558,20.2265,19.9567,20.0503,54000.0
2007-08-30 09:35:00,36.44,36.46,36.21,36.4,55800.0,20.0613,20.0724,19.9347,20.0393,55800.0
2007-08-30 09:40:00,36.4,36.42,36.16,36.32,40050.0,20.0393,20.0503,19.9072,19.9953,40050.0
2007-08-30 09:45:00,36.33,36.39,36.2,36.26,39600.0,20.0008,20.0338,19.9292,19.9623,39600.0
2007-08-30 09:50:00,36.29,36.46,36.21,36.41,28800.0,19.9788,20.0724,19.9347,20.0448,28800.0
2007-08-30 09:55:00,36.43,36.56,36.39,36.42,28350.0,20.0558,20.1274,20.0338,20.0503,28350.0
2007-08-30 10:00:00,36.46,36.56,36.44,36.55,34200.0,20.0724,20.1274,20.0613,20.1219,34200.0
2007-08-30 10:05:00,36.56,37.04,36.56,36.95,61650.0,20.1274,20.3917,20.1274,20.3421,61650.0
2007-08-30 10:10:00,36.96,37.08,36.81,36.87,25875.0,20.3476,20.4137,20.265,20.2981,25875.0
2007-08-30 10:15:00,36.87,37.02,36.85,36.94,22050.0,20.2981,20.3807,20.2871,20.3366,22050.0
2007-08-30 10:20:00,36.94,37.11,36.93,36.97,25875.0,20.3366,20.4302,20.3311,20.3531,25875.0
2007-08-30 10:25:00,36.97,37.08,36.94,36.98,12825.0,20.3531,20.4137,20.3366,20.3586,12825.0
2007-08-30 10:30:00,36.99,37.07,36.99,37.01,15750.0,20.3641,20.4082,20.3641,20.3752,15750.0
2007-08-30 10:35:00,37.0,37.05,36.95,36.96,15750.0,20.3696,20.3972,20.3421,20.3476,15750.0
2007-08-30 10:40:00,36.99,37.02,36.92,36.96,18450.0,20.3641,20.3807,20.3256,20.3476,18450.0
2007-08-30 10:45:00,36.98,37.05,36.89,37.04,29700.0,20.3586,20.3972,20.3091,20.3917,29700.0
2007-08-30 10:50:00,37.02,37.06,36.97,37.01,14400.0,20.3807,20.4027,20.3531,20.3752,14400.0
2007-08-30 10:55:00,37.0,37.03,36.96,36.99,11700.0,20.3696,20.3862,20.3476,20.3641,11700.0
2007-08-30 11:00:00,36.99,37.08,36.97,37.04,16875.0,20.3641,20.4137,20.3531,20.3917,16875.0
2007-08-30 11:05:00,37.03,37.03,36.96,36.97,6750.0,20.3862,20.3862,20.3476,20.3531,6750.0
2007-08-30 11:10:00,36.97,37.16,36.96,37.16,27675.0,20.3531,20.4577,20.3476,20.4577,27675.0
2007-08-30 11:15:00,37.2,37.28,37.13,37.28,25875.0,20.4798,20.5238,20.4412,20.5238,25875.0
2007-08-30 11:20:00,37.28,37.32,37.2,37.22,17550.0,20.5238,20.5458,20.4798,20.4908,17550.0
2007-08-30 11:25:00,37.26,37.31,37.24,37.26,23175.0,20.5128,20.5403,20.5018,20.5128,23175.0
2007-08-30 11:30:00,37.23,37.24,37.15,37.16,8550.0,20.4963,20.5018,20.4522,20.4577,8550.0
2007-08-30 11:35:00,37.16,37.22,37.15,37.2,11025.0,20.4577,20.4908,20.4522,20.4798,11025.0
2007-08-30 11:40:00,37.22,37.31,37.21,37.31,11475.0,20.4908,20.5403,20.4853,20.5403,11475.0
2007-08-30 11:45:00,37.31,37.31,37.25,37.29,12150.0,20.5403,20.5403,20.5073,20.5293,12150.0
2007-08-30 11:50:00,37.28,37.29,37.2,37.26,8325.0,20.5238,20.5293,20.4798,20.5128,8325.0
2007-08-30 11:55:00,37.26,37.28,37.2,37.24,13725.0,20.5128,20.5238,20.4798,20.5018,13725.0
2007-08-30 12:00:00,37.22,37.23,37.17,37.21,24525.0,20.4908,20.4963,20.4632,20.4853,24525.0
2007-08-30 12:05:00,37.17,37.18,37.07,37.07,26550.0,20.4632,20.4687,20.4082,20.4082,26550.0
2007-08-30 12:10:00,37.07,37.16,37.05,37.12,21375.0,20.4082,20.4577,20.3972,20.4357,21375.0
2007-08-30 12:15:00,37.07,37.13,36.97,36.97,10125.0,20.4082,20.4412,20.3531,20.3531,10125.0
2007-08-30 12:20:00,36.93,37.14,36.9,37.08,27225.0,20.3311,20.4467,20.3146,20.4137,27225.0
2007-08-30 12:25:00,37.05,37.13,36.99,37.08,13725.0,20.3972,20.4412,20.3641,20.4137,13725.0
2007-08-30 12:30:00,37.08,37.16,37.04,37.14,11475.0,20.4137,20.4577,20.3917,20.4467,11475.0
2007-08-30 12:35:00,37.13,37.21,37.12,37.2,11925.0,20.4412,20.4853,20.4357,20.4798,11925.0
2007-08-30 12:40:00,37.2,37.25,37.17,37.21,11700.0,20.4798,20.5073,20.4632,20.4853,11700.0
2007-08-30 12:45:00,37.22,37.25,37.18,37.2,13050.0,20.4908,20.5073,20.4687,20.4798,13050.0
2007-08-30 12:50:00,37.22,37.22,37.16,37.2,5400.0,20.4908,20.4908,20.4577,20.4798,5400.0
2007-08-30 12:55:00,37.2,37.3,37.2,37.25,10800.0,20.4798,20.5348,20.4798,20.5073,10800.0
2007-08-30 13:00:00,37.24,37.28,37.21,37.22,10350.0,20.5018,20.5238,20.4853,20.4908,10350.0
2007-08-30 13:05:00,37.22,37.24,37.16,37.2,10800.0,20.4908,20.5018,20.4577,20.4798,10800.0
2007-08-30 13:10:00,37.2,37.2,37.17,37.17,4725.0,20.4798,20.4798,20.4632,20.4632,4725.0
2007-08-30 13:15:00,37.17,37.2,37.07,37.08,21600.0,20.4632,20.4798,20.4082,20.4137,21600.0
2007-08-30 13:20:00,37.07,37.07,37.0,37.02,5625.0,20.4082,20.4082,20.3696,20.3807,5625.0
2007-08-30 13:25:00,37.03,37.03,36.83,36.89,26775.0,20.3862,20.3862,20.2761,20.3091,26775.0
2007-08-30 13:30:00,36.88,36.88,36.81,36.83,10575.0,20.3036,20.3036,20.265,20.2761,10575.0
2007-08-30 13:35:00,36.84,36.89,36.84,36.89,6525.0,20.2816,20.3091,20.2816,20.3091,6525.0
2007-08-30 13:40:00,36.9,36.92,36.81,36.86,7875.0,20.3146,20.3256,20.265,20.2926,7875.0
2007-08-30 13:45:00,36.88,36.88,36.8,36.81,13950.0,20.3036,20.3036,20.2595,20.265,13950.0
2007-08-30 13:50:00,36.82,36.84,36.77,36.79,22950.0,20.2705,20.2816,20.243,20.254,22950.0
2007-08-30 13:55:00,36.79,36.92,36.79,36.9,12375.0,20.254,20.3256,20.254,20.3146,12375.0
2007-08-30 14:00:00,36.92,37.02,36.92,37.02,13500.0,20.3256,20.3807,20.3256,20.3807,13500.0
2007-08-30 14:05:00,37.01,37.02,36.92,36.92,4950.0,20.3752,20.3807,20.3256,20.3256,4950.0
2007-08-30 14:10:00,36.95,36.96,36.88,36.89,7425.0,20.3421,20.3476,20.3036,20.3091,7425.0
2007-08-30 14:15:00,36.89,36.92,36.84,36.87,6075.0,20.3091,20.3256,20.2816,20.2981,6075.0
2007-08-30 14:20:00,36.85,36.85,36.82,36.82,7650.0,20.2871,20.2871,20.2705,20.2705,7650.0
2007-08-30 14:25:00,36.83,36.83,36.73,36.74,7650.0,20.2761,20.2761,20.221,20.2265,7650.0
2007-08-30 14:30:00,36.73,36.74,36.63,36.68,28350.0,20.221,20.2265,20.1659,20.1935,28350.0
2007-08-30 14:35:00,36.66,36.76,36.64,36.66,17100.0,20.1825,20.2375,20.1715,20.1825,17100.0
2007-08-30 14:40:00,36.67,36.74,36.62,36.63,16650.0,20.188,20.2265,20.1604,20.1659,16650.0
2007-08-30 14:45:00,36.64,36.68,36.52,36.57,16650.0,20.1715,20.1935,20.1054,20.1329,16650.0
2007-08-30 14:50:00,36.56,36.62,36.5,36.6,28575.0,20.1274,20.1604,20.0944,20.1494,28575.0
2007-08-30 14:55:00,36.6,36.61,36.51,36.54,20025.0,20.1494,20.1549,20.0999,20.1164,20025.0
2007-08-30 15:00:00,36.54,36.7,36.54,36.68,9225.0,20.1164,20.2045,20.1164,20.1935,9225.0
2007-08-30 15:05:00,36.66,36.78,36.66,36.75,18900.0,20.1825,20.2485,20.1825,20.232,18900.0
2007-08-30 15:10:00,36.74,36.84,36.7,36.76,17100.0,20.2265,20.2816,20.2045,20.2375,17100.0
2007-08-30 15:15:00,36.79,36.85,36.78,36.84,12375.0,20.254,20.2871,20.2485,20.2816,12375.0
2007-08-30 15:20:00,36.85,36.9,36.77,36.88,18900.0,20.2871,20.3146,20.243,20.3036,18900.0
2007-08-30 15:25:00,36.87,36.89,36.8,36.86,11475.0,20.2981,20.3091,20.2595,20.2926,11475.0
2007-08-30 15:30:00,36.84,36.87,36.82,36.85,9450.0,20.2816,20.2981,20.2705,20.2871,9450.0
2007-08-30 15:35:00,36.84,36.86,36.76,36.77,22500.0,20.2816,20.2926,20.2375,20.243,22500.0
2007-08-30 15:40:00,36.73,36.82,36.7,36.72,27675.0,20.221,20.2705,20.2045,20.2155,27675.0
2007-08-30 15:45:00,36.71,36.79,36.68,36.73,31275.0,20.21,20.254,20.1935,20.221,31275.0
2007-08-30 15:50:00,36.75,36.86,36.75,36.8,52200.0,20.232,20.2926,20.232,20.2595,52200.0
2007-08-30 15:55:00,36.77,36.91,36.77,36.91,95175.0,20.243,20.3201,20.243,20.3201,95175.0
2007-08-31 09:30:00,37.21,37.63,37.21,37.42,81900.0,20.4853,20.7165,20.4853,20.6009,81900.0
2007-08-31 09:35:00,37.44,37.64,37.42,37.61,47925.0,20.6119,20.722,20.6009,20.7055,47925.0
2007-08-31 09:40:00,37.62,37.69,37.56,37.6,58275.0,20.711,20.7495,20.6779,20.7,58275.0
2007-08-31 09:45:00,37.58,37.67,37.54,37.65,43425.0,20.689,20.7385,20.6669,20.7275,43425.0
2007-08-31 09:50:00,37.64,37.69,37.6,37.64,24300.0,20.722,20.7495,20.7,20.722,24300.0
2007-08-31 09:55:00,37.63,37.69,37.6,37.69,19575.0,20.7165,20.7495,20.7,20.7495,19575.0
2007-08-31 10:00:00,37.7,37.78,37.4,37.55,71100.0,20.755,20.7991,20.5899,20.6724,71100.0
2007-08-31 10:05:00,37.57,37.7,37.57,37.61,46800.0,20.6834,20.755,20.6834,20.7055,46800.0
2007-08-31 10:10:00,37.58,37.69,37.56,37.65,31500.0,20.689,20.7495,20.6779,20.7275,31500.0
2007-08-31 10:15:00,37.65,37.72,37.62,37.72,33750.0,20.7275,20.766,20.711,20.766,33750.0
2007-08-31 10:20:00,37.68,37.75,37.67,37.72,16650.0,20.744,20.7825,20.7385,20.766,16650.0
2007-08-31 10:25:00,37.68,37.78,37.67,37.73,36000.0,20.744,20.7991,20.7385,20.7715,36000.0
2007-08-31 10:30:00,37.76,38.0,37.67,37.93,99675.0,20.788,20.9202,20.7385,20.8816,99675.0
2007-08-31 10:35:00,37.93,38.04,37.88,37.98,26775.0,20.8816,20.9422,20.8541,20.9092,26775.0
2007-08-31 10:40:00,37.97,37.97,37.81,37.88,48600.0,20.9037,20.9037,20.8156,20.8541,48600.0
2007-08-31 10:45:00,37.89,38.0,37.89,38.0,30825.0,20.8596,20.9202,20.8596,20.9202,30825.0
2007-08-31 10:50:00,37.99,38.04,37.93,38.04,20475.0,20.9147,20.9422,20.8816,20.9422,20475.0
2007-08-31 10:55:00,38.02,38.05,37.88,37.88,45675.0,20.9312,20.9477,20.8541,20.8541,45675.0
2007-08-31 11:00:00,37.9,38.04,37.9,38.01,31500.0,20.8651,20.9422,20.8651,20.9257,31500.0
2007-08-31 11:05:00,38.04,38.05,37.8,37.8,28575.0,20.9422,20.9477,20.8101,20.8101,28575.0
2007-08-31 11:10:00,37.8,37.96,37.79,37.89,38250.0,20.8101,20.8982,20.8046,20.8596,38250.0
2007-08-31 11:15:00,37.91,37.92,37.77,37.85,20925.0,20.8706,20.8761,20.7936,20.8376,20925.0
2007-08-31 11:20:00,37.83,37.87,37.69,37.71,19350.0,20.8266,20.8486,20.7495,20.7605,19350.0
2007-08-31 11:25:00,37.72,37.8,37.72,37.8,6975.0,20.766,20.8101,20.766,20.8101,6975.0
2007-08-31 11:30:00,37.8,37.95,37.8,37.93,15075.0,20.8101,20.8926,20.8101,20.8816,15075.0
2007-08-31 11:35:00,37.93,37.96,37.81,37.92,31725.0,20.8816,20.8982,20.8156,20.8761,31725.0
2007-08-31 11:40:00,37.92,37.97,37.88,37.91,14850.0,20.8761,20.9037,20.8541,20.8706,14850.0
2007-08-31 11:45:00,37.91,37.93,37.86,37.93,7425.0,20.8706,20.8816,20.8431,20.8816,7425.0
2007-08-31 11:50:00,37.93,38.0,37.93,37.97,20025.0,20.8816,20.9202,20.8816,20.9037,20025.0
2007-08-31 11:55:00,37.98,38.01,37.94,37.97,39150.0,20.9092,20.9257,20.8871,20.9037,39150.0
2007-08-31 12:00:00,37.96,38.0,37.92,37.92,19800.0,20.8982,20.9202,20.8761,20.8761,19800.0
2007-08-31 12:05:00,37.94,37.98,37.91,37.96,10350.0,20.8871,20.9092,20.8706,20.8982,10350.0
2007-08-31 12:10:00,37.94,37.97,37.94,37.96,7875.0,20.8871,20.9037,20.8871,20.8982,7875.0
2007-08-31 12:15:00,37.96,38.0,37.91,37.98,11025.0,20.8982,20.9202,20.8706,20.9092,11025.0
2007-08-31 12:20:00,37.99,38.02,37.99,38.02,9675.0,20.9147,20.9312,20.9147,20.9312,9675.0
2007-08-31 12:25:00,37.99,37.99,37.95,37.95,15075.0,20.9147,20.9147,20.8926,20.8926,15075.0
2007-08-31 12:30:00,37.95,38.05,37.93,38.0,24975.0,20.8926,20.9477,20.8816,20.9202,24975.0
2007-08-31 12:35:00,38.01,38.07,38.01,38.06,11700.0,20.9257,20.9587,20.9257,20.9532,11700.0
2007-08-31 12:40:00,38.06,38.08,37.98,38.02,11475.0,20.9532,20.9642,20.9092,20.9312,11475.0
2007-08-31 12:45:00,38.03,38.04,38.0,38.0,12825.0,20.9367,20.9422,20.9202,20.9202,12825.0
2007-08-31 12:50:00,38.0,38.0,37.93,37.96,19575.0,20.9202,20.9202,20.8816,20.8982,19575.0
2007-08-31 12:55:00,37.97,38.02,37.97,38.02,10575.0,20.9037,20.9312,20.9037,20.9312,10575.0
2007-08-31 13:00:00,38.03,38.03,37.88,37.88,34200.0,20.9367,20.9367,20.8541,20.8541,34200.0
2007-08-31 13:05:00,37.89,37.92,37.88,37.9,11700.0,20.8596,20.8761,20.8541,20.8651,11700.0
2007-08-31 13:10:00,37.9,37.92,37.9,37.92,3600.0,20.8651,20.8761,20.8651,20.8761,3600.0
2007-08-31 13:15:00,37.94,37.95,37.9,37.91,5625.0,20.8871,20.8926,20.8651,20.8706,5625.0
2007-08-31 13:20:00,37.9,37.9,37.83,37.83,12825.0,20.8651,20.8651,20.8266,20.8266,12825.0
2007-08-31 13:25:00,37.84,37.88,37.84,37.88,6750.0,20.8321,20.8541,20.8321,20.8541,6750.0
2007-08-31 13:30:00,37.87,37.88,37.81,37.81,14175.0,20.8486,20.8541,20.8156,20.8156,14175.0
2007-08-31 13:35:00,37.81,37.93,37.81,37.9,9000.0,20.8156,20.8816,20.8156,20.8651,9000.0
2007-08-31 13:40:00,37.88,37.88,37.8,37.82,15750.0,20.8541,20.8541,20.8101,20.8211,15750.0
2007-08-31 13:45:00,37.82,37.83,37.76,37.77,19575.0,20.8211,20.8266,20.788,20.7936,19575.0
2007-08-31 13:50:00,37.77,37.87,37.75,37.87,7425.0,20.7936,20.8486,20.7825,20.8486,7425.0
2007-08-31 13:55:00,37.87,37.92,37.85,37.92,9225.0,20.8486,20.8761,20.8376,20.8761,9225.0
2007-08-31 14:00:00,37.9,37.99,37.9,37.92,11925.0,20.8651,20.9147,20.8651,20.8761,11925.0
2007-08-31 14:05:00,37.94,37.95,37.88,37.95,14850.0,20.8871,20.8926,20.8541,20.8926,14850.0
2007-08-31 14:10:00,37.95,37.96,37.92,37.92,13725.0,20.8926,20.8982,20.8761,20.8761,13725.0
2007-08-31 14:15:00,37.93,38.0,37.88,37.91,18900.0,20.8816,20.9202,20.8541,20.8706,18900.0
2007-08-31 14:20:00,37.9,37.93,37.85,37.91,14850.0,20.8651,20.8816,20.8376,20.8706,14850.0
2007-08-31 14:25:00,37.88,37.97,37.88,37.91,9450.0,20.8541,20.9037,20.8541,20.8706,9450.0
2007-08-31 14:30:00,37.9,38.01,37.88,37.97,13725.0,20.8651,20.9257,20.8541,20.9037,13725.0
2007-08-31 14:35:00,37.96,37.99,37.91,37.97,22950.0,20.8982,20.9147,20.8706,20.9037,22950.0
2007-08-31 14:40:00,37.97,37.97,37.9,37.94,13950.0,20.9037,20.9037,20.8651,20.8871,13950.0
2007-08-31 14:45:00,37.95,37.97,37.88,37.88,11025.0,20.8926,20.9037,20.8541,20.8541,11025.0
2007-08-31 14:50:00,37.88,37.91,37.88,37.91,9900.0,20.8541,20.8706,20.8541,20.8706,9900.0
2007-08-31 14:55:00,37.89,37.91,37.84,37.85,22500.0,20.8596,20.8706,20.8321,20.8376,22500.0
2007-08-31 15:00:00,37.85,37.92,37.84,37.9,13500.0,20.8376,20.8761,20.8321,20.8651,13500.0
2007-08-31 15:05:00,37.91,37.99,37.9,37.96,13500.0,20.8706,20.9147,20.8651,20.8982,13500.0
2007-08-31 15:10:00,37.95,38.04,37.95,38.01,17325.0,20.8926,20.9422,20.8926,20.9257,17325.0
2007-08-31 15:15:00,38.0,38.05,37.99,38.01,17775.0,20.9202,20.9477,20.9147,20.9257,17775.0
2007-08-31 15:20:00,38.0,38.0,37.83,37.91,34875.0,20.9202,20.9202,20.8266,20.8706,34875.0
2007-08-31 15:25:00,37.91,37.98,37.91,37.96,23850.0,20.8706,20.9092,20.8706,20.8982,23850.0
2007-08-31 15:30:00,37.96,38.04,37.95,38.02,14400.0,20.8982,20.9422,20.8926,20.9312,14400.0
2007-08-31 15:35:00,38.03,38.13,38.02,38.07,21600.0,20.9367,20.9917,20.9312,20.9587,21600.0
2007-08-31 15:40:00,38.07,38.14,38.06,38.14,34875.0,20.9587,20.9973,20.9532,20.9973,34875.0
2007-08-31 15:45:00,38.13,38.15,38.04,38.08,36225.0,20.9917,21.0028,20.9422,20.9642,36225.0
2007-08-31 15:50:00,38.09,38.19,38.07,38.09,148050.0,20.9697,21.0248,20.9587,20.9697,148050.0
2007-08-31 15:55:00,38.08,38.09,37.95,38.02,150750.0,20.9642,20.9697,20.8926,20.9312,150750.0
2007-09-04 09:30:00,38.15,38.19,37.66,37.69,44550.0,21.0028,21.0248,20.733,20.7495,44550.0
2007-09-04 09:35:00,37.66,37.7,37.52,37.7,34200.0,20.733,20.755,20.6559,20.755,34200.0
2007-09-04 09:40:00,37.69,37.87,37.6,37.78,31500.0,20.7495,20.8486,20.7,20.7991,31500.0
2007-09-04 09:45:00,37.78,37.88,37.64,37.68,34200.0,20.7991,20.8541,20.722,20.744,34200.0
2007-09-04 09:50:00,37.69,37.78,37.69,37.72,35550.0,20.7495,20.7991,20.7495,20.766,35550.0
2007-09-04 09:55:00,37.71,37.78,37.71,37.74,17100.0,20.7605,20.7991,20.7605,20.777,17100.0
2007-09-04 10:00:00,37.75,37.89,37.75,37.8,39825.0,20.7825,20.8596,20.7825,20.8101,39825.0
2007-09-04 10:05:00,37.82,37.86,37.77,37.82,19350.0,20.8211,20.8431,20.7936,20.8211,19350.0
2007-09-04 10:10:00,37.82,37.87,37.79,37.81,14175.0,20.8211,20.8486,20.8046,20.8156,14175.0
2007-09-04 10:15:00,37.82,37.84,37.72,37.74,19350.0,20.8211,20.8321,20.766,20.777,19350.0
2007-09-04 10:20:00,37.75,37.81,37.72,37.81,12150.0,20.7825,20.8156,20.766,20.8156,12150.0
2007-09-04 10:25:00,37.79,37.81,37.76,37.76,8100.0,20.8046,20.8156,20.788,20.788,8100.0
2007-09-04 10:30:00,37.77,37.85,37.72,37.85,20700.0,20.7936,20.8376,20.766,20.8376,20700.0
2007-09-04 10:35:00,37.86,38.08,37.85,38.05,54225.0,20.8431,20.9642,20.8376,20.9477,54225.0
2007-09-04 10:40:00,38.03,38.15,38.03,38.09,18225.0,20.9367,21.0028,20.9367,20.9697,18225.0
2007-09-04 10:45:00,38.09,38.19,38.08,38.18,22050.0,20.9697,21.0248,20.9642,21.0193,22050.0
2007-09-04 10:50:00,38.18,38.24,38.16,38.22,25650.0,21.0193,21.0523,21.0083,21.0413,25650.0
2007-09-04 10:55:00,38.21,38.24,38.18,38.21,10350.0,21.0358,21.0523,21.0193,21.0358,10350.0
2007-09-04 11:00:00,38.2,38.23,38.17,38.22,22950.0,21.0303,21.0468,21.0138,21.0413,22950.0
2007-09-04 11:05:00,38.2,38.21,38.14,38.14,22275.0,21.0303,21.0358,20.9973,20.9973,22275.0
2007-09-04 11:10:00,38.14,38.15,38.1,38.13,20700.0,20.9973,21.0028,20.9752,20.9917,20700.0
2007-09-04 11:15:00,38.14,38.24,38.14,38.22,32400.0,20.9973,21.0523,20.9973,21.0413,32400.0
2007-09-04 11:20:00,38.21,38.35,38.19,38.29,26325.0,21.0358,21.1129,21.0248,21.0798,26325.0
2007-09-04 11:25:00,38.31,38.31,38.16,38.18,16200.0,21.0908,21.0908,21.0083,21.0193,16200.0
2007-09-04 11:30:00,38.2,38.24,38.16,38.21,18900.0,21.0303,21.0523,21.0083,21.0358,18900.0
2007-09-04 11:35:00,38.24,38.36,38.23,38.36,32400.0,21.0523,21.1184,21.0468,21.1184,32400.0
2007-09-04 11:40:00,38.36,38.37,38.31,38.32,26325.0,21.1184,21.1239,21.0908,21.0963,26325.0
2007-09-04 11:45:00,38.34,38.35,38.29,38.29,6975.0,21.1074,21.1129,21.0798,21.0798,6975.0
2007-09-04 11:50:00,38.28,38.32,38.25,38.32,24300.0,21.0743,21.0963,21.0578,21.0963,24300.0
2007-09-04 11:55:00,38.32,38.33,38.28,38.32,20475.0,21.0963,21.1019,21.0743,21.0963,20475.0
2007-09-04 12:00:00,38.33,38.34,38.28,38.29,28350.0,21.1019,21.1074,21.0743,21.0798,28350.0
2007-09-04 12:05:00,38.31,38.33,38.28,38.3,12150.0,21.0908,21.1019,21.0743,21.0853,12150.0
2007-09-04 12:10:00,38.33,38.33,38.29,38.32,5850.0,21.1019,21.1019,21.0798,21.0963,5850.0
2007-09-04 12:15:00,38.32,38.32,38.28,38.28,8325.0,21.0963,21.0963,21.0743,21.0743,8325.0
2007-09-04 12:20:00,38.28,38.28,38.23,38.26,16875.0,21.0743,21.0743,21.0468,21.0633,16875.0
2007-09-04 12:25:00,38.29,38.33,38.28,38.32,4275.0,21.0798,21.1019,21.0743,21.0963,4275.0
2007-09-04 12:30:00,38.35,38.36,38.32,38.32,19575.0,21.1129,21.1184,21.0963,21.0963,19575.0
2007-09-04 12:35:00,38.32,38.33,38.25,38.28,15750.0,21.0963,21.1019,21.0578,21.0743,15750.0
2007-09-04 12:40:00,38.28,38.33,38.27,38.32,16425.0,21.0743,21.1019,21.0688,21.0963,16425.0
2007-09-04 12:45:00,38.31,38.33,38.3,38.3,11700.0,21.0908,21.1019,21.0853,21.0853,11700.0
2007-09-04 12:50:00,38.3,38.33,38.29,38.32,6975.0,21.0853,21.1019,21.0798,21.0963,6975.0
2007-09-04 12:55:00,38.32,38.32,38.26,38.27,17775.0,21.0963,21.0963,21.0633,21.0688,17775.0
2007-09-04 13:00:00,38.26,38.27,38.24,38.24,13050.0,21.0633,21.0688,21.0523,21.0523,13050.0
2007-09-04 13:05:00,38.24,38.24,38.12,38.13,18675.0,21.0523,21.0523,20.9862,20.9917,18675.0
2007-09-04 13:10:00,38.13,38.18,38.11,38.16,46575.0,20.9917,21.0193,20.9807,21.0083,46575.0
2007-09-04 13:15:00,38.16,38.18,38.15,38.16,10800.0,21.0083,21.0193,21.0028,21.0083,10800.0
2007-09-04 13:20:00,38.15,38.22,38.15,38.22,19350.0,21.0028,21.0413,21.0028,21.0413,19350.0
2007-09-04 13:25:00,38.22,38.23,38.19,38.23,9000.0,21.0413,21.0468,21.0248,21.0468,9000.0
2007-09-04 13:30:00,38.23,38.24,38.2,38.23,13050.0,21.0468,21.0523,21.0303,21.0468,13050.0
2007-09-04 13:35:00,38.22,38.22,38.16,38.19,9900.0,21.0413,21.0413,21.0083,21.0248,9900.0
2007-09-04 13:40:00,38.18,38.18,38.13,38.15,10125.0,21.0193,21.0193,20.9917,21.0028,10125.0
2007-09-04 13:45:00,38.15,38.32,38.13,38.28,23625.0,21.0028,21.0963,20.9917,21.0743,23625.0
2007-09-04 13:50:00,38.28,38.34,38.27,38.31,16650.0,21.0743,21.1074,21.0688,21.0908,16650.0
2007-09-04 13:55:00,38.3,38.39,38.3,38.32,24975.0,21.0853,21.1349,21.0853,21.0963,24975.0
2007-09-04 14:00:00,38.32,38.32,38.23,38.25,15750.0,21.0963,21.0963,21.0468,21.0578,15750.0
2007-09-04 14:05:00,38.25,38.3,38.23,38.27,26325.0,21.0578,21.0853,21.0468,21.0688,26325.0
2007-09-04 14:10:00,38.28,38.32,38.28,38.3,26325.0,21.0743,21.0963,21.0743,21.0853,26325.0
2007-09-04 14:15:00,38.31,38.33,38.3,38.32,17775.0,21.0908,21.1019,21.0853,21.0963,17775.0
2007-09-04 14:20:00,38.33,38.33,38.3,38.32,25650.0,21.1019,21.1019,21.0853,21.0963,25650.0
2007-09-04 14:25:00,38.32,38.37,38.32,38.33,20475.0,21.0963,21.1239,21.0963,21.1019,20475.0
2007-09-04 14:30:00,38.35,38.4,38.32,38.4,17100.0,21.1129,21.1404,21.0963,21.1404,17100.0
2007-09-04 14:35:00,38.4,38.41,38.38,38.4,11475.0,21.1404,21.1459,21.1294,21.1404,11475.0
2007-09-04 14:40:00,38.4,38.5,38.39,38.5,20700.0,21.1404,21.1954,21.1349,21.1954,20700.0
2007-09-04 14:45:00,38.5,38.51,38.42,38.43,55125.0,21.1954,21.2009,21.1514,21.1569,55125.0
2007-09-04 14:50:00,38.44,38.58,38.43,38.58,66150.0,21.1624,21.2395,21.1569,21.2395,66150.0
2007-09-04 14:55:00,38.6,38.62,38.54,38.56,42975.0,21.2505,21.2615,21.2175,21.2285,42975.0
2007-09-04 15:00:00,38.57,38.64,38.55,38.59,44775.0,21.234,21.2725,21.223,21.245,44775.0
2007-09-04 15:05:00,38.59,38.65,38.56,38.63,30600.0,21.245,21.278,21.2285,21.267,30600.0
2007-09-04 15:10:00,38.64,38.78,38.6,38.76,55125.0,21.2725,21.3496,21.2505,21.3386,55125.0
2007-09-04 15:15:00,38.76,38.81,38.73,38.76,34200.0,21.3386,21.3661,21.3221,21.3386,34200.0
2007-09-04 15:20:00,38.76,38.86,38.72,38.82,33300.0,21.3386,21.3936,21.3166,21.3716,33300.0
2007-09-04 15:25:00,38.82,38.9,38.77,38.9,35775.0,21.3716,21.4157,21.3441,21.4157,35775.0
2007-09-04 15:30:00,38.88,38.91,38.81,38.9,42525.0,21.4046,21.4212,21.3661,21.4157,42525.0
2007-09-04 15:35:00,38.88,38.89,38.64,38.64,45225.0,21.4046,21.4101,21.2725,21.2725,45225.0
2007-09-04 15:40:00,38.65,38.72,38.63,38.65,74700.0,21.278,21.3166,21.267,21.278,74700.0
2007-09-04 15:45:00,38.64,38.68,38.56,38.64,80550.0,21.2725,21.2945,21.2285,21.2725,80550.0
2007-09-04 15:50:00,38.64,38.65,38.49,38.55,166500.0,21.2725,21.278,21.1899,21.223,166500.0
2007-09-04 15:55:00,38.55,38.55,38.44,38.52,146700.0,21.223,21.223,21.1624,21.2065,146700.0
2007-09-05 09:30:00,38.29,38.29,38.05,38.12,69525.0,21.0798,21.0798,20.9477,20.9862,69525.0
2007-09-05 09:35:00,38.09,38.2,38.06,38.07,28575.0,20.9697,21.0303,20.9532,20.9587,28575.0
2007-09-05 09:40:00,38.07,38.28,38.07,38.2,69750.0,20.9587,21.0743,20.9587,21.0303,69750.0
2007-09-05 09:45:00,38.23,38.33,38.22,38.26,25650.0,21.0468,21.1019,21.0413,21.0633,25650.0
2007-09-05 09:50:00,38.29,38.29,38.18,38.24,20475.0,21.0798,21.0798,21.0193,21.0523,20475.0
2007-09-05 09:55:00,38.23,38.24,38.15,38.15,35100.0,21.0468,21.0523,21.0028,21.0028,35100.0
2007-09-05 10:00:00,38.16,38.16,37.79,37.96,52875.0,21.0083,21.0083,20.8046,20.8982,52875.0
2007-09-05 10:05:00,37.95,38.02,37.84,37.95,76275.0,20.8926,20.9312,20.8321,20.8926,76275.0
2007-09-05 10:10:00,37.95,37.97,37.79,37.8,54900.0,20.8926,20.9037,20.8046,20.8101,54900.0
2007-09-05 10:15:00,37.8,37.8,37.66,37.71,38925.0,20.8101,20.8101,20.733,20.7605,38925.0
2007-09-05 10:20:00,37.69,37.75,37.64,37.73,24750.0,20.7495,20.7825,20.722,20.7715,24750.0
2007-09-05 10:25:00,37.72,37.8,37.71,37.75,19575.0,20.766,20.8101,20.7605,20.7825,19575.0
2007-09-05 10:30:00,37.74,37.75,37.64,37.73,16875.0,20.777,20.7825,20.722,20.7715,16875.0
2007-09-05 10:35:00,37.73,37.78,37.68,37.76,18000.0,20.7715,20.7991,20.744,20.788,18000.0
2007-09-05 10:40:00,37.79,37.84,37.75,37.84,14850.0,20.8046,20.8321,20.7825,20.8321,14850.0
2007-09-05 10:45:00,37.85,38.0,37.85,37.97,21375.0,20.8376,20.9202,20.8376,20.9037,21375.0
2007-09-05 10:50:00,37.97,38.01,37.95,38.01,12825.0,20.9037,20.9257,20.8926,20.9257,12825.0
2007-09-05 10:55:00,38.05,38.05,37.9,37.9,19800.0,20.9477,20.9477,20.8651,20.8651,19800.0
2007-09-05 11:00:00,37.89,37.89,37.76,37.77,26325.0,20.8596,20.8596,20.788,20.7936,26325.0
2007-09-05 11:05:00,37.8,37.82,37.71,37.79,15525.0,20.8101,20.8211,20.7605,20.8046,15525.0
2007-09-05 11:10:00,37.8,37.86,37.73,37.86,9900.0,20.8101,20.8431,20.7715,20.8431,9900.0
2007-09-05 11:15:00,37.84,37.91,37.8,37.84,13050.0,20.8321,20.8706,20.8101,20.8321,13050.0
2007-09-05 11:20:00,37.84,37.84,37.76,37.8,10125.0,20.8321,20.8321,20.788,20.8101,10125.0
2007-09-05 11:25:00,37.78,37.8,37.76,37.8,7650.0,20.7991,20.8101,20.788,20.8101,7650.0
2007-09-05 11:30:00,37.8,37.83,37.74,37.78,18900.0,20.8101,20.8266,20.777,20.7991,18900.0
2007-09-05 11:35:00,37.78,37.8,37.72,37.75,15525.0,20.7991,20.8101,20.766,20.7825,15525.0
2007-09-05 11:40:00,37.75,37.81,37.73,37.8,14175.0,20.7825,20.8156,20.7715,20.8101,14175.0
2007-09-05 11:45:00,37.79,37.81,37.76,37.77,76275.0,20.8046,20.8156,20.788,20.7936,76275.0
2007-09-05 11:50:00,37.8,37.8,37.74,37.76,87750.0,20.8101,20.8101,20.777,20.788,87750.0
2007-09-05 11:55:00,37.76,37.85,37.76,37.85,24300.0,20.788,20.8376,20.788,20.8376,24300.0
2007-09-05 12:00:00,37.86,37.93,37.85,37.93,7425.0,20.8431,20.8816,20.8376,20.8816,7425.0
2007-09-05 12:05:00,37.94,37.97,37.92,37.97,12150.0,20.8871,20.9037,20.8761,20.9037,12150.0
2007-09-05 12:10:00,37.96,38.04,37.96,38.04,14400.0,20.8982,20.9422,20.8982,20.9422,14400.0
2007-09-05 12:15:00,38.03,38.05,38.01,38.04,11700.0,20.9367,20.9477,20.9257,20.9422,11700.0
2007-09-05 12:20:00,38.03,38.07,38.02,38.06,7425.0,20.9367,20.9587,20.9312,20.9532,7425.0
2007-09-05 12:25:00,38.08,38.16,38.07,38.13,13500.0,20.9642,21.0083,20.9587,20.9917,13500.0
2007-09-05 12:30:00,38.12,38.12,38.07,38.08,10575.0,20.9862,20.9862,20.9587,20.9642,10575.0
2007-09-05 12:35:00,38.08,38.08,38.06,38.08,7875.0,20.9642,20.9642,20.9532,20.9642,7875.0
2007-09-05 12:40:00,38.07,38.08,38.01,38.02,9000.0,20.9587,20.9642,20.9257,20.9312,9000.0
2007-09-05 12:45:00,38.01,38.06,37.96,38.0,8775.0,20.9257,20.9532,20.8982,20.9202,8775.0
2007-09-05 12:50:00,38.01,38.02,37.96,38.0,11475.0,20.9257,20.9312,20.8982,20.9202,11475.0
2007-09-05 12:55:00,38.0,38.06,37.96,38.06,5850.0,20.9202,20.9532,20.8982,20.9532,5850.0
2007-09-05 13:00:00,38.08,38.16,38.08,38.12,18900.0,20.9642,21.0083,20.9642,20.9862,18900.0
2007-09-05 13:05:00,38.1,38.15,38.05,38.08,11025.0,20.9752,21.0028,20.9477,20.9642,11025.0
2007-09-05 13:10:00,38.07,38.13,38.07,38.12,18225.0,20.9587,20.9917,20.9587,20.9862,18225.0
2007-09-05 13:15:00,38.13,38.16,38.06,38.06,12600.0,20.9917,21.0083,20.9532,20.9532,12600.0
2007-09-05 13:20:00,38.04,38.09,37.99,38.05,21600.0,20.9422,20.9697,20.9147,20.9477,21600.0
2007-09-05 13:25:00,38.08,38.11,38.0,38.01,13275.0,20.9642,20.9807,20.9202,20.9257,13275.0
2007-09-05 13:30:00,37.97,38.04,37.96,38.0,21600.0,20.9037,20.9422,20.8982,20.9202,21600.0
2007-09-05 13:35:00,38.0,38.01,37.94,38.0,9450.0,20.9202,20.9257,20.8871,20.9202,9450.0
2007-09-05 13:40:00,37.97,37.99,37.85,37.88,20925.0,20.9037,20.9147,20.8376,20.8541,20925.0
2007-09-05 13:45:00,37.88,37.96,37.88,37.94,10350.0,20.8541,20.8982,20.8541,20.8871,10350.0
2007-09-05 13:50:00,37.94,37.94,37.87,37.87,7875.0,20.8871,20.8871,20.8486,20.8486,7875.0
2007-09-05 13:55:00,37.88,37.92,37.85,37.86,9900.0,20.8541,20.8761,20.8376,20.8431,9900.0
2007-09-05 14:00:00,37.88,37.94,37.76,37.8,45450.0,20.8541,20.8871,20.788,20.8101,45450.0
2007-09-05 14:05:00,37.79,37.88,37.72,37.8,26100.0,20.8046,20.8541,20.766,20.8101,26100.0
2007-09-05 14:10:00,37.82,37.82,37.72,37.76,17100.0,20.8211,20.8211,20.766,20.788,17100.0
2007-09-05 14:15:00,37.79,37.8,37.7,37.74,21150.0,20.8046,20.8101,20.755,20.777,21150.0
2007-09-05 14:20:00,37.73,37.75,37.59,37.64,31050.0,20.7715,20.7825,20.6945,20.722,31050.0
2007-09-05 14:25:00,37.65,37.68,37.58,37.66,27900.0,20.7275,20.744,20.689,20.733,27900.0
2007-09-05 14:30:00,37.67,37.72,37.63,37.65,27000.0,20.7385,20.766,20.7165,20.7275,27000.0
2007-09-05 14:35:00,37.65,37.69,37.64,37.69,16425.0,20.7275,20.7495,20.722,20.7495,16425.0
2007-09-05 14:40:00,37.68,37.71,37.55,37.58,27000.0,20.744,20.7605,20.6724,20.689,27000.0
2007-09-05 14:45:00,37.59,37.6,37.52,37.56,46125.0,20.6945,20.7,20.6559,20.6779,46125.0
2007-09-05 14:50:00,37.54,37.59,37.49,37.59,22050.0,20.6669,20.6945,20.6394,20.6945,22050.0
2007-09-05 14:55:00,37.6,37.65,37.59,37.64,26550.0,20.7,20.7275,20.6945,20.722,26550.0
2007-09-05 15:00:00,37.63,37.72,37.63,37.71,33975.0,20.7165,20.766,20.7165,20.7605,33975.0
2007-09-05 15:05:00,37.72,37.87,37.71,37.83,36675.0,20.766,20.8486,20.7605,20.8266,36675.0
2007-09-05 15:10:00,37.84,37.86,37.78,37.86,28800.0,20.8321,20.8431,20.7991,20.8431,28800.0
2007-09-05 15:15:00,37.84,37.91,37.79,37.89,34875.0,20.8321,20.8706,20.8046,20.8596,34875.0
2007-09-05 15:20:00,37.9,37.92,37.82,37.91,44325.0,20.8651,20.8761,20.8211,20.8706,44325.0
2007-09-05 15:25:00,37.91,37.92,37.88,37.88,17100.0,20.8706,20.8761,20.8541,20.8541,17100.0
2007-09-05 15:30:00,37.9,37.96,37.89,37.96,36000.0,20.8651,20.8982,20.8596,20.8982,36000.0
2007-09-05 15:35:00,37.96,37.97,37.84,37.88,41175.0,20.8982,20.9037,20.8321,20.8541,41175.0
2007-09-05 15:40:00,37.88,38.03,37.86,37.97,54675.0,20.8541,20.9367,20.8431,20.9037,54675.0
2007-09-05 15:45:00,37.96,37.99,37.89,37.91,69300.0,20.8982,20.9147,20.8596,20.8706,69300.0
2007-09-05 15:50:00,37.93,37.97,37.88,37.91,64800.0,20.8816,20.9037,20.8541,20.8706,64800.0
2007-09-05 15:55:00,37.91,37.95,37.84,37.85,65925.0,20.8706,20.8926,20.8321,20.8376,65925.0
2007-09-06 09:30:00,38.21,38.49,38.16,38.49,85950.0,21.0358,21.1899,21.0083,21.1899,85950.0
2007-09-06 09:35:00,38.5,38.53,38.14,38.16,37800.0,21.1954,21.212,20.9973,21.0083,37800.0
2007-09-06 09:40:00,38.13,38.34,38.13,38.34,112950.0,20.9917,21.1074,20.9917,21.1074,112950.0
2007-09-06 09:45:00,38.35,38.35,38.21,38.26,29250.0,21.1129,21.1129,21.0358,21.0633,29250.0
2007-09-06 09:50:00,38.24,38.26,37.99,38.01,15075.0,21.0523,21.0633,20.9147,20.9257,15075.0
2007-09-06 09:55:00,38.01,38.02,37.91,37.95,34425.0,20.9257,20.9312,20.8706,20.8926,34425.0
2007-09-06 10:00:00,37.96,38.02,37.83,37.83,26325.0,20.8982,20.9312,20.8266,20.8266,26325.0
2007-09-06 10:05:00,37.83,37.87,37.78,37.81,14400.0,20.8266,20.8486,20.7991,20.8156,14400.0
2007-09-06 10:10:00,37.84,37.84,37.6,37.65,34200.0,20.8321,20.8321,20.7,20.7275,34200.0
2007-09-06 10:15:00,37.65,37.67,37.4,37.44,50175.0,20.7275,20.7385,20.5899,20.6119,50175.0
2007-09-06 10:20:00,37.48,37.48,37.33,37.44,42300.0,20.6339,20.6339,20.5513,20.6119,42300.0
2007-09-06 10:25:00,37.44,37.44,37.39,37.42,33975.0,20.6119,20.6119,20.5844,20.6009,33975.0
2007-09-06 10:30:00,37.41,37.44,37.37,37.44,60975.0,20.5954,20.6119,20.5733,20.6119,60975.0
2007-09-06 10:35:00,37.44,37.46,37.4,37.44,72000.0,20.6119,20.6229,20.5899,20.6119,72000.0
2007-09-06 10:40:00,37.44,37.48,37.33,37.36,82125.0,20.6119,20.6339,20.5513,20.5678,82125.0
2007-09-06 10:45:00,37.36,37.36,37.28,37.32,68625.0,20.5678,20.5678,20.5238,20.5458,68625.0
2007-09-06 10:50:00,37.32,37.45,37.32,37.44,57150.0,20.5458,20.6174,20.5458,20.6119,57150.0
2007-09-06 10:55:00,37.43,37.44,37.36,37.4,49275.0,20.6064,20.6119,20.5678,20.5899,49275.0
2007-09-06 11:00:00,37.39,37.4,37.34,37.38,8550.0,20.5844,20.5899,20.5568,20.5788,8550.0
2007-09-06 11:05:00,37.39,37.4,37.32,37.32,14175.0,20.5844,20.5899,20.5458,20.5458,14175.0
2007-09-06 11:10:00,37.29,37.42,37.28,37.42,24975.0,20.5293,20.6009,20.5238,20.6009,24975.0
2007-09-06 11:15:00,37.4,37.44,37.37,37.44,20475.0,20.5899,20.6119,20.5733,20.6119,20475.0
2007-09-06 11:20:00,37.48,37.65,37.48,37.63,22950.0,20.6339,20.7275,20.6339,20.7165,22950.0
2007-09-06 11:25:00,37.64,37.68,37.62,37.65,9675.0,20.722,20.744,20.711,20.7275,9675.0
2007-09-06 11:30:00,37.67,37.8,37.67,37.8,49275.0,20.7385,20.8101,20.7385,20.8101,49275.0
2007-09-06 11:35:00,37.77,37.84,37.77,37.77,9225.0,20.7936,20.8321,20.7936,20.7936,9225.0
2007-09-06 11:40:00,37.76,37.77,37.71,37.72,21600.0,20.788,20.7936,20.7605,20.766,21600.0
2007-09-06 11:45:00,37.72,37.74,37.67,37.71,30150.0,20.766,20.777,20.7385,20.7605,30150.0
2007-09-06 11:50:00,37.7,37.7,37.64,37.64,18450.0,20.755,20.755,20.722,20.722,18450.0
2007-09-06 11:55:00,37.64,37.7,37.64,37.68,27450.0,20.722,20.755,20.722,20.744,27450.0
2007-09-06 12:00:00,37.7,37.7,37.62,37.63,18675.0,20.755,20.755,20.711,20.7165,18675.0
2007-09-06 12:05:00,37.63,37.65,37.6,37.6,13950.0,20.7165,20.7275,20.7,20.7,13950.0
2007-09-06 12:10:00,37.62,37.72,37.59,37.72,20250.0,20.711,20.766,20.6945,20.766,20250.0
2007-09-06 12:15:00,37.71,37.86,37.71,37.84,22500.0,20.7605,20.8431,20.7605,20.8321,22500.0
2007-09-06 12:20:00,37.84,37.85,37.81,37.83,13950.0,20.8321,20.8376,20.8156,20.8266,13950.0
2007-09-06 12:25:00,37.81,37.81,37.73,37.77,31050.0,20.8156,20.8156,20.7715,20.7936,31050.0
2007-09-06 12:30:00,37.76,37.77,37.7,37.72,8100.0,20.788,20.7936,20.755,20.766,8100.0
2007-09-06 12:35:00,37.72,37.78,37.72,37.76,19575.0,20.766,20.7991,20.766,20.788,19575.0
2007-09-06 12:40:00,37.76,37.76,37.65,37.65,11925.0,20.788,20.788,20.7275,20.7275,11925.0
2007-09-06 12:45:00,37.66,37.68,37.48,37.52,29700.0,20.733,20.744,20.6339,20.6559,29700.0
2007-09-06 12:50:00,37.55,37.56,37.44,37.44,37575.0,20.6724,20.6779,20.6119,20.6119,37575.0
2007-09-06 12:55:00,37.48,37.52,37.41,37.52,15075.0,20.6339,20.6559,20.5954,20.6559,15075.0
2007-09-06 13:00:00,37.54,37.6,37.52,37.58,11700.0,20.6669,20.7,20.6559,20.689,11700.0
2007-09-06 13:05:00,37.59,37.59,37.41,37.42,10800.0,20.6945,20.6945,20.5954,20.6009,10800.0
2007-09-06 13:10:00,37.42,37.42,37.23,37.27,35550.0,20.6009,20.6009,20.4963,20.5183,35550.0
2007-09-06 13:15:00,37.26,37.3,37.21,37.29,15975.0,20.5128,20.5348,20.4853,20.5293,15975.0
2007-09-06 13:20:00,37.31,37.39,37.28,37.36,32625.0,20.5403,20.5844,20.5238,20.5678,32625.0
2007-09-06 13:25:00,37.36,37.37,37.32,37.35,11700.0,20.5678,20.5733,20.5458,20.5623,11700.0
2007-09-06 13:30:00,37.34,37.36,37.3,37.36,9450.0,20.5568,20.5678,20.5348,20.5678,9450.0
2007-09-06 13:35:00,37.37,37.45,37.36,37.42,13275.0,20.5733,20.6174,20.5678,20.6009,13275.0
2007-09-06 13:40:00,37.43,37.48,37.42,37.47,8325.0,20.6064,20.6339,20.6009,20.6284,8325.0
2007-09-06 13:45:00,37.48,37.55,37.46,37.46,25650.0,20.6339,20.6724,20.6229,20.6229,25650.0
2007-09-06 13:50:00,37.47,37.55,37.45,37.55,9000.0,20.6284,20.6724,20.6174,20.6724,9000.0
2007-09-06 13:55:00,37.53,37.65,37.53,37.64,11700.0,20.6614,20.7275,20.6614,20.722,11700.0
2007-09-06 14:00:00,37.64,37.66,37.58,37.6,12825.0,20.722,20.733,20.689,20.7,12825.0
2007-09-06 14:05:00,37.6,37.68,37.59,37.67,10350.0,20.7,20.744,20.6945,20.7385,10350.0
2007-09-06 14:10:00,37.68,37.73,37.68,37.68,12375.0,20.744,20.7715,20.744,20.744,12375.0
2007-09-06 14:15:00,37.69,37.76,37.67,37.73,16875.0,20.7495,20.788,20.7385,20.7715,16875.0
2007-09-06 14:20:00,37.74,37.76,37.71,37.76,5850.0,20.777,20.788,20.7605,20.788,5850.0
2007-09-06 14:25:00,37.76,37.77,37.66,37.69,19575.0,20.788,20.7936,20.733,20.7495,19575.0
2007-09-06 14:30:00,37.69,37.71,37.63,37.7,18900.0,20.7495,20.7605,20.7165,20.755,18900.0
2007-09-06 14:35:00,37.7,37.74,37.68,37.71,11025.0,20.755,20.777,20.744,20.7605,11025.0
2007-09-06 14:40:00,37.69,37.76,37.68,37.74,9000.0,20.7495,20.788,20.744,20.777,9000.0
2007-09-06 14:45:00,37.73,37.77,37.72,37.72,11925.0,20.7715,20.7936,20.766,20.766,11925.0
2007-09-06 14:50:00,37.72,37.72,37.66,37.72,8775.0,20.766,20.766,20.733,20.766,8775.0
2007-09-06 14:55:00,37.72,37.77,37.7,37.75,15075.0,20.766,20.7936,20.755,20.7825,15075.0
2007-09-06 15:00:00,37.76,37.8,37.76,37.76,46125.0,20.788,20.8101,20.788,20.788,46125.0
2007-09-06 15:05:00,37.78,37.8,37.72,37.72,25425.0,20.7991,20.8101,20.766,20.766,25425.0
2007-09-06 15:10:00,37.73,37.77,37.68,37.72,29925.0,20.7715,20.7936,20.744,20.766,29925.0
2007-09-06 15:15:00,37.71,37.73,37.68,37.7,12600.0,20.7605,20.7715,20.744,20.755,12600.0
2007-09-06 15:20:00,37.7,37.72,37.65,37.72,11925.0,20.755,20.766,20.7275,20.766,11925.0
2007-09-06 15:25:00,37.7,37.7,37.64,37.68,17775.0,20.755,20.755,20.722,20.744,17775.0
2007-09-06 15:30:00,37.69,37.73,37.68,37.7,19125.0,20.7495,20.7715,20.744,20.755,19125.0
2007-09-06 15:35:00,37.73,37.75,37.71,37.73,13500.0,20.7715,20.7825,20.7605,20.7715,13500.0
2007-09-06 15:40:00,37.73,37.77,37.65,37.76,33525.0,20.7715,20.7936,20.7275,20.788,33525.0
2007-09-06 15:45:00,37.75,37.77,37.7,37.77,17775.0,20.7825,20.7936,20.755,20.7936,17775.0
2007-09-06 15:50:00,37.73,37.8,37.72,37.8,24975.0,20.7715,20.8101,20.766,20.8101,24975.0
2007-09-06 15:55:00,37.8,37.8,37.73,37.73,68400.0,20.8101,20.8101,20.7715,20.7715,68400.0
2007-09-07 09:30:00,36.96,37.31,36.91,37.23,76500.0,20.3476,20.5403,20.3201,20.4963,76500.0
2007-09-07 09:35:00,37.23,37.24,36.99,37.09,55125.0,20.4963,20.5018,20.3641,20.4192,55125.0
2007-09-07 09:40:00,37.06,37.14,36.95,37.12,61650.0,20.4027,20.4467,20.3421,20.4357,61650.0
2007-09-07 09:45:00,37.12,37.2,37.07,37.19,38925.0,20.4357,20.4798,20.4082,20.4742,38925.0
2007-09-07 09:50:00,37.19,37.33,37.15,37.3,28575.0,20.4742,20.5513,20.4522,20.5348,28575.0
2007-09-07 09:55:00,37.3,37.43,37.3,37.37,16425.0,20.5348,20.6064,20.5348,20.5733,16425.0
2007-09-07 10:00:00,37.37,37.41,37.33,37.4,11700.0,20.5733,20.5954,20.5513,20.5899,11700.0
2007-09-07 10:05:00,37.39,37.5,37.37,37.37,15075.0,20.5844,20.6449,20.5733,20.5733,15075.0
2007-09-07 10:10:00,37.36,37.4,37.26,37.28,13950.0,20.5678,20.5899,20.5128,20.5238,13950.0
2007-09-07 10:15:00,37.28,37.32,37.24,37.24,25875.0,20.5238,20.5458,20.5018,20.5018,25875.0
2007-09-07 10:20:00,37.22,37.31,37.22,37.27,8325.0,20.4908,20.5403,20.4908,20.5183,8325.0
2007-09-07 10:25:00,37.26,37.31,37.21,37.3,13050.0,20.5128,20.5403,20.4853,20.5348,13050.0
2007-09-07 10:30:00,37.3,37.31,37.07,37.08,15750.0,20.5348,20.5403,20.4082,20.4137,15750.0
2007-09-07 10:35:00,37.07,37.12,36.98,36.98,15525.0,20.4082,20.4357,20.3586,20.3586,15525.0
2007-09-07 10:40:00,37.0,37.04,36.93,36.94,41175.0,20.3696,20.3917,20.3311,20.3366,41175.0
2007-09-07 10:45:00,36.93,36.94,36.69,36.72,65025.0,20.3311,20.3366,20.199,20.2155,65025.0
2007-09-07 10:50:00,36.72,36.78,36.62,36.72,42525.0,20.2155,20.2485,20.1604,20.2155,42525.0
2007-09-07 10:55:00,36.72,36.75,36.56,36.58,78300.0,20.2155,20.232,20.1274,20.1384,78300.0
2007-09-07 11:00:00,36.59,36.63,36.56,36.62,28575.0,20.1439,20.1659,20.1274,20.1604,28575.0
2007-09-07 11:05:00,36.61,36.67,36.56,36.56,33750.0,20.1549,20.188,20.1274,20.1274,33750.0
2007-09-07 11:10:00,36.56,36.56,36.36,36.4,54225.0,20.1274,20.1274,20.0173,20.0393,54225.0
2007-09-07 11:15:00,36.44,36.49,36.43,36.47,27225.0,20.0613,20.0889,20.0558,20.0779,27225.0
2007-09-07 11:20:00,36.44,36.49,36.4,36.45,13725.0,20.0613,20.0889,20.0393,20.0669,13725.0
2007-09-07 11:25:00,36.45,36.53,36.34,36.41,27900.0,20.0669,20.1109,20.0063,20.0448,27900.0
2007-09-07 11:30:00,36.4,36.51,36.37,36.49,30375.0,20.0393,20.0999,20.0228,20.0889,30375.0
2007-09-07 11:35:00,36.49,36.59,36.49,36.56,31275.0,20.0889,20.1439,20.0889,20.1274,31275.0
2007-09-07 11:40:00,36.56,36.66,36.55,36.66,13275.0,20.1274,20.1825,20.1219,20.1825,13275.0
2007-09-07 11:45:00,36.66,36.74,36.66,36.74,22950.0,20.1825,20.2265,20.1825,20.2265,22950.0
2007-09-07 11:50:00,36.74,36.74,36.66,36.66,18675.0,20.2265,20.2265,20.1825,20.1825,18675.0
2007-09-07 11:55:00,36.66,36.8,36.65,36.77,31050.0,20.1825,20.2595,20.177,20.243,31050.0
2007-09-07 12:00:00,36.77,36.81,36.74,36.79,11025.0,20.243,20.265,20.2265,20.254,11025.0
2007-09-07 12:05:00,36.77,36.8,36.76,36.79,6975.0,20.243,20.2595,20.2375,20.254,6975.0
2007-09-07 12:10:00,36.8,36.82,36.78,36.79,13500.0,20.2595,20.2705,20.2485,20.254,13500.0
2007-09-07 12:15:00,36.79,36.8,36.71,36.73,10575.0,20.254,20.2595,20.21,20.221,10575.0
2007-09-07 12:20:00,36.72,36.74,36.68,36.74,8325.0,20.2155,20.2265,20.1935,20.2265,8325.0
2007-09-07 12:25:00,36.74,36.82,36.74,36.79,9450.0,20.2265,20.2705,20.2265,20.254,9450.0
2007-09-07 12:30:00,36.79,36.92,36.79,36.92,13050.0,20.254,20.3256,20.254,20.3256,13050.0
2007-09-07 12:35:00,36.91,36.93,36.84,36.87,13500.0,20.3201,20.3311,20.2816,20.2981,13500.0
2007-09-07 12:40:00,36.85,36.9,36.83,36.85,30825.0,20.2871,20.3146,20.2761,20.2871,30825.0
2007-09-07 12:45:00,36.85,36.87,36.78,36.82,19125.0,20.2871,20.2981,20.2485,20.2705,19125.0
2007-09-07 12:50:00,36.82,36.83,36.7,36.7,8775.0,20.2705,20.2761,20.2045,20.2045,8775.0
2007-09-07 12:55:00,36.7,36.7,36.64,36.66,34875.0,20.2045,20.2045,20.1715,20.1825,34875.0
2007-09-07 13:00:00,36.66,36.67,36.62,36.64,29025.0,20.1825,20.188,20.1604,20.1715,29025.0
2007-09-07 13:05:00,36.64,36.68,36.63,36.68,54000.0,20.1715,20.1935,20.1659,20.1935,54000.0
2007-09-07 13:10:00,36.68,36.68,36.58,36.62,40950.0,20.1935,20.1935,20.1384,20.1604,40950.0
2007-09-07 13:15:00,36.62,36.64,36.53,36.55,17325.0,20.1604,20.1715,20.1109,20.1219,17325.0
2007-09-07 13:20:00,36.55,36.56,36.45,36.47,22500.0,20.1219,20.1274,20.0669,20.0779,22500.0
2007-09-07 13:25:00,36.45,36.5,36.43,36.49,22950.0,20.0669,20.0944,20.0558,20.0889,22950.0
2007-09-07 13:30:00,36.49,36.61,36.49,36.6,13950.0,20.0889,20.1549,20.0889,20.1494,13950.0
2007-09-07 13:35:00,36.6,36.62,36.44,36.44,20925.0,20.1494,20.1604,20.0613,20.0613,20925.0
2007-09-07 13:40:00,36.43,36.47,36.38,36.4,16650.0,20.0558,20.0779,20.0283,20.0393,16650.0
2007-09-07 13:45:00,36.4,36.48,36.37,36.48,18225.0,20.0393,20.0834,20.0228,20.0834,18225.0
2007-09-07 13:50:00,36.48,36.51,36.47,36.48,9225.0,20.0834,20.0999,20.0779,20.0834,9225.0
2007-09-07 13:55:00,36.48,36.5,36.42,36.44,24075.0,20.0834,20.0944,20.0503,20.0613,24075.0
2007-09-07 14:00:00,36.42,36.46,36.36,36.43,60750.0,20.0503,20.0724,20.0173,20.0558,60750.0
2007-09-07 14:05:00,36.43,36.47,36.4,36.43,22500.0,20.0558,20.0779,20.0393,20.0558,22500.0
2007-09-07 14:10:00,36.43,36.49,36.36,36.49,27675.0,20.0558,20.0889,20.0173,20.0889,27675.0
2007-09-07 14:15:00,36.49,36.49,36.41,36.46,23625.0,20.0889,20.0889,20.0448,20.0724,23625.0
2007-09-07 14:20:00,36.45,36.46,36.38,36.44,18900.0,20.0669,20.0724,20.0283,20.0613,18900.0
2007-09-07 14:25:00,36.43,36.44,36.36,36.42,17550.0,20.0558,20.0613,20.0173,20.0503,17550.0
2007-09-07 14:30:00,36.41,36.41,36.31,36.37,55125.0,20.0448,20.0448,19.9898,20.0228,55125.0
2007-09-07 14:35:00,36.36,36.4,36.32,36.4,24975.0,20.0173,20.0393,19.9953,20.0393,24975.0
2007-09-07 14:40:00,36.39,36.4,36.34,36.34,22050.0,20.0338,20.0393,20.0063,20.0063,22050.0
2007-09-07 14:45:00,36.35,36.38,36.24,36.29,49275.0,20.0118,20.0283,19.9512,19.9788,49275.0
2007-09-07 14:50:00,36.3,36.31,36.22,36.24,20250.0,19.9843,19.9898,19.9402,19.9512,20250.0
2007-09-07 14:55:00,36.21,36.23,36.1,36.11,54000.0,19.9347,19.9457,19.8742,19.8797,54000.0
2007-09-07 15:00:00,36.1,36.27,36.07,36.27,39150.0,19.8742,19.9678,19.8577,19.9678,39150.0
2007-09-07 15:05:00,36.25,36.29,36.18,36.2,31500.0,19.9567,19.9788,19.9182,19.9292,31500.0
2007-09-07 15:10:00,36.19,36.24,36.14,36.24,29250.0,19.9237,19.9512,19.8962,19.9512,29250.0
2007-09-07 15:15:00,36.23,36.33,36.19,36.26,65025.0,19.9457,20.0008,19.9237,19.9623,65025.0
2007-09-07 15:20:00,36.27,36.27,36.12,36.13,39150.0,19.9678,19.9678,19.8852,19.8907,39150.0
2007-09-07 15:25:00,36.12,36.18,36.07,36.1,44775.0,19.8852,19.9182,19.8577,19.8742,44775.0
2007-09-07 15:30:00,36.12,36.21,36.1,36.1,38700.0,19.8852,19.9347,19.8742,19.8742,38700.0
2007-09-07 15:35:00,36.11,36.17,36.08,36.11,82350.0,19.8797,19.9127,19.8632,19.8797,82350.0
2007-09-07 15:40:00,36.11,36.15,36.0,36.12,104625.0,19.8797,19.9017,19.8191,19.8852,104625.0
2007-09-07 15:45:00,36.12,36.27,36.09,36.22,97425.0,19.8852,19.9678,19.8687,19.9402,97425.0
2007-09-07 15:50:00,36.22,36.27,36.14,36.24,137475.0,19.9402,19.9678,19.8962,19.9512,137475.0
2007-09-07 15:55:00,36.24,36.29,36.15,36.26,184050.0,19.9512,19.9788,19.9017,19.9623,184050.0
2007-09-10 09:30:00,36.53,37.03,36.47,36.96,64125.0,20.1109,20.3862,20.0779,20.3476,64125.0
2007-09-10 09:35:00,36.91,36.94,36.54,36.73,30150.0,20.3201,20.3366,20.1164,20.221,30150.0
2007-09-10 09:40:00,36.7,36.77,36.6,36.6,25200.0,20.2045,20.243,20.1494,20.1494,25200.0
2007-09-10 09:45:00,36.59,36.65,36.52,36.6,19125.0,20.1439,20.177,20.1054,20.1494,19125.0
2007-09-10 09:50:00,36.6,36.6,36.41,36.48,27000.0,20.1494,20.1494,20.0448,20.0834,27000.0
2007-09-10 09:55:00,36.47,36.51,36.32,36.48,117675.0,20.0779,20.0999,19.9953,20.0834,117675.0
2007-09-10 10:00:00,36.47,36.53,36.45,36.5,39375.0,20.0779,20.1109,20.0669,20.0944,39375.0
2007-09-10 10:05:00,36.47,36.57,36.47,36.5,18450.0,20.0779,20.1329,20.0779,20.0944,18450.0
2007-09-10 10:10:00,36.46,36.46,36.3,36.35,21825.0,20.0724,20.0724,19.9843,20.0118,21825.0
2007-09-10 10:15:00,36.32,36.46,36.3,36.44,27000.0,19.9953,20.0724,19.9843,20.0613,27000.0
2007-09-10 10:20:00,36.46,36.65,36.44,36.64,42300.0,20.0724,20.177,20.0613,20.1715,42300.0
2007-09-10 10:25:00,36.64,36.64,36.41,36.42,28125.0,20.1715,20.1715,20.0448,20.0503,28125.0
2007-09-10 10:30:00,36.37,36.4,36.28,36.28,26100.0,20.0228,20.0393,19.9733,19.9733,26100.0
2007-09-10 10:35:00,36.28,36.39,36.28,36.34,40725.0,19.9733,20.0338,19.9733,20.0063,40725.0
2007-09-10 10:40:00,36.34,36.36,36.05,36.08,51075.0,20.0063,20.0173,19.8466,19.8632,51075.0
2007-09-10 10:45:00,36.08,36.14,35.94,36.02,55575.0,19.8632,19.8962,19.7861,19.8301,55575.0
2007-09-10 10:50:00,36.0,36.07,36.0,36.02,43650.0,19.8191,19.8577,19.8191,19.8301,43650.0
2007-09-10 10:55:00,36.03,36.08,35.97,36.07,45000.0,19.8356,19.8632,19.8026,19.8577,45000.0
2007-09-10 11:00:00,36.05,36.1,35.87,35.92,76950.0,19.8466,19.8742,19.7475,19.7751,76950.0
2007-09-10 11:05:00,35.91,35.97,35.82,35.82,25650.0,19.7696,19.8026,19.72,19.72,25650.0
2007-09-10 11:10:00,35.8,35.82,35.61,35.61,41625.0,19.709,19.72,19.6044,19.6044,41625.0
2007-09-10 11:15:00,35.65,35.69,35.55,35.56,24750.0,19.6264,19.6484,19.5714,19.5769,24750.0
2007-09-10 11:20:00,35.55,35.66,35.55,35.64,27000.0,19.5714,19.6319,19.5714,19.6209,27000.0
2007-09-10 11:25:00,35.64,35.66,35.6,35.6,19125.0,19.6209,19.6319,19.5989,19.5989,19125.0
2007-09-10 11:30:00,35.63,35.63,35.55,35.57,41400.0,19.6154,19.6154,19.5714,19.5824,41400.0
2007-09-10 11:35:00,35.55,35.67,35.5,35.65,43425.0,19.5714,19.6374,19.5438,19.6264,43425.0
2007-09-10 11:40:00,35.67,35.77,35.65,35.72,32850.0,19.6374,19.6925,19.6264,19.665,32850.0
2007-09-10 11:45:00,35.73,35.73,35.63,35.72,20475.0,19.6705,19.6705,19.6154,19.665,20475.0
2007-09-10 11:50:00,35.72,35.79,35.72,35.77,22500.0,19.665,19.7035,19.665,19.6925,22500.0
2007-09-10 11:55:00,35.77,35.8,35.75,35.78,10575.0,19.6925,19.709,19.6815,19.698,10575.0
2007-09-10 12:00:00,35.78,35.82,35.76,35.82,16200.0,19.698,19.72,19.687,19.72,16200.0
2007-09-10 12:05:00,35.8,35.87,35.8,35.84,18225.0,19.709,19.7475,19.709,19.731,18225.0
2007-09-10 12:10:00,35.8,35.89,35.73,35.77,20700.0,19.709,19.7586,19.6705,19.6925,20700.0
2007-09-10 12:15:00,35.78,35.85,35.75,35.8,20925.0,19.698,19.7365,19.6815,19.709,20925.0
2007-09-10 12:20:00,35.8,35.94,35.8,35.94,24300.0,19.709,19.7861,19.709,19.7861,24300.0
2007-09-10 12:25:00,35.92,35.98,35.89,35.89,11925.0,19.7751,19.8081,19.7586,19.7586,11925.0
2007-09-10 12:30:00,35.88,35.97,35.86,35.87,26550.0,19.7531,19.8026,19.742,19.7475,26550.0
2007-09-10 12:35:00,35.86,35.9,35.86,35.88,7875.0,19.742,19.7641,19.742,19.7531,7875.0
2007-09-10 12:40:00,35.87,35.88,35.85,35.87,4950.0,19.7475,19.7531,19.7365,19.7475,4950.0
2007-09-10 12:45:00,35.86,35.87,35.8,35.82,5400.0,19.742,19.7475,19.709,19.72,5400.0
2007-09-10 12:50:00,35.82,35.83,35.78,35.82,10575.0,19.72,19.7255,19.698,19.72,10575.0
2007-09-10 12:55:00,35.82,35.89,35.82,35.89,5175.0,19.72,19.7586,19.72,19.7586,5175.0
2007-09-10 13:00:00,35.85,35.88,35.85,35.88,15975.0,19.7365,19.7531,19.7365,19.7531,15975.0
2007-09-10 13:05:00,35.87,35.97,35.87,35.96,14400.0,19.7475,19.8026,19.7475,19.7971,14400.0
2007-09-10 13:10:00,35.99,35.99,35.94,35.96,3825.0,19.8136,19.8136,19.7861,19.7971,3825.0
2007-09-10 13:15:00,35.96,36.03,35.96,36.0,18900.0,19.7971,19.8356,19.7971,19.8191,18900.0
2007-09-10 13:20:00,36.0,36.02,35.98,36.0,15975.0,19.8191,19.8301,19.8081,19.8191,15975.0
2007-09-10 13:25:00,35.99,36.03,35.98,36.0,8325.0,19.8136,19.8356,19.8081,19.8191,8325.0
2007-09-10 13:30:00,36.0,36.07,35.99,36.07,16875.0,19.8191,19.8577,19.8136,19.8577,16875.0
2007-09-10 13:35:00,36.07,36.08,36.03,36.04,11475.0,19.8577,19.8632,19.8356,19.8411,11475.0
2007-09-10 13:40:00,36.04,36.06,36.02,36.02,12375.0,19.8411,19.8521,19.8301,19.8301,12375.0
2007-09-10 13:45:00,36.02,36.04,35.87,35.9,31050.0,19.8301,19.8411,19.7475,19.7641,31050.0
2007-09-10 13:50:00,35.9,35.95,35.89,35.94,13950.0,19.7641,19.7916,19.7586,19.7861,13950.0
2007-09-10 13:55:00,35.93,35.96,35.86,35.9,12150.0,19.7806,19.7971,19.742,19.7641,12150.0
2007-09-10 14:00:00,35.91,35.91,35.84,35.84,17550.0,19.7696,19.7696,19.731,19.731,17550.0
2007-09-10 14:05:00,35.84,35.84,35.78,35.81,11925.0,19.731,19.731,19.698,19.7145,11925.0
2007-09-10 14:10:00,35.84,35.92,35.84,35.92,8325.0,19.731,19.7751,19.731,19.7751,8325.0
2007-09-10 14:15:00,35.92,36.02,35.92,36.0,31950.0,19.7751,19.8301,19.7751,19.8191,31950.0
2007-09-10 14:20:00,35.99,36.07,35.98,36.05,18675.0,19.8136,19.8577,19.8081,19.8466,18675.0
2007-09-10 14:25:00,36.04,36.16,36.02,36.16,8325.0,19.8411,19.9072,19.8301,19.9072,8325.0
2007-09-10 14:30:00,36.17,36.28,36.16,36.28,19125.0,19.9127,19.9733,19.9072,19.9733,19125.0
2007-09-10 14:35:00,36.29,36.3,36.22,36.25,13275.0,19.9788,19.9843,19.9402,19.9567,13275.0
2007-09-10 14:40:00,36.24,36.25,36.21,36.22,11700.0,19.9512,19.9567,19.9347,19.9402,11700.0
2007-09-10 14:45:00,36.22,36.37,36.22,36.28,20025.0,19.9402,20.0228,19.9402,19.9733,20025.0
2007-09-10 14:50:00,36.3,36.3,36.17,36.2,12150.0,19.9843,19.9843,19.9127,19.9292,12150.0
2007-09-10 14:55:00,36.18,36.24,36.18,36.24,5625.0,19.9182,19.9512,19.9182,19.9512,5625.0
2007-09-10 15:00:00,36.24,36.24,36.15,36.16,13500.0,19.9512,19.9512,19.9017,19.9072,13500.0
2007-09-10 15:05:00,36.14,36.4,36.13,36.4,17325.0,19.8962,20.0393,19.8907,20.0393,17325.0
2007-09-10 15:10:00,36.41,36.41,36.33,36.34,19350.0,20.0448,20.0448,20.0008,20.0063,19350.0
2007-09-10 15:15:00,36.34,36.48,36.34,36.41,29250.0,20.0063,20.0834,20.0063,20.0448,29250.0
2007-09-10 15:20:00,36.4,36.54,36.4,36.48,20025.0,20.0393,20.1164,20.0393,20.0834,20025.0
2007-09-10 15:25:00,36.48,36.51,36.38,36.38,24750.0,20.0834,20.0999,20.0283,20.0283,24750.0
2007-09-10 15:30:00,36.39,36.44,36.37,36.43,14175.0,20.0338,20.0613,20.0228,20.0558,14175.0
2007-09-10 15:35:00,36.43,36.46,36.41,36.45,19800.0,20.0558,20.0724,20.0448,20.0669,19800.0
2007-09-10 15:40:00,36.42,36.44,36.36,36.4,58950.0,20.0503,20.0613,20.0173,20.0393,58950.0
2007-09-10 15:45:00,36.4,36.4,36.28,36.28,33525.0,20.0393,20.0393,19.9733,19.9733,33525.0
2007-09-10 15:50:00,36.28,36.3,36.16,36.17,45225.0,19.9733,19.9843,19.9072,19.9127,45225.0
2007-09-10 15:55:00,36.16,36.18,36.02,36.11,114750.0,19.9072,19.9182,19.8301,19.8797,114750.0
2007-09-11 09:30:00,36.38,36.38,36.16,36.17,38250.0,20.0283,20.0283,19.9072,19.9127,38250.0
2007-09-11 09:35:00,36.17,36.17,36.03,36.08,24975.0,19.9127,19.9127,19.8356,19.8632,24975.0
2007-09-11 09:40:00,36.09,36.39,36.09,36.36,20700.0,19.8687,20.0338,19.8687,20.0173,20700.0
2007-09-11 09:45:00,36.36,36.42,36.26,36.4,28350.0,20.0173,20.0503,19.9623,20.0393,28350.0
2007-09-11 09:50:00,36.32,36.32,36.17,36.17,13275.0,19.9953,19.9953,19.9127,19.9127,13275.0
2007-09-11 09:55:00,36.17,36.19,36.08,36.17,19575.0,19.9127,19.9237,19.8632,19.9127,19575.0
2007-09-11 10:00:00,36.19,36.27,36.1,36.13,36000.0,19.9237,19.9678,19.8742,19.8907,36000.0
2007-09-11 10:05:00,36.12,36.19,36.1,36.13,15300.0,19.8852,19.9237,19.8742,19.8907,15300.0
2007-09-11 10:10:00,36.12,36.17,36.06,36.08,41175.0,19.8852,19.9127,19.8521,19.8632,41175.0
2007-09-11 10:15:00,36.08,36.17,36.08,36.17,13500.0,19.8632,19.9127,19.8632,19.9127,13500.0
2007-09-11 10:20:00,36.17,36.19,36.15,36.19,25650.0,19.9127,19.9237,19.9017,19.9237,25650.0
2007-09-11 10:25:00,36.2,36.38,36.2,36.29,30825.0,19.9292,20.0283,19.9292,19.9788,30825.0
2007-09-11 10:30:00,36.32,36.36,36.29,36.34,29475.0,19.9953,20.0173,19.9788,20.0063,29475.0
2007-09-11 10:35:00,36.36,36.44,36.35,36.35,14400.0,20.0173,20.0613,20.0118,20.0118,14400.0
2007-09-11 10:40:00,36.35,36.39,36.33,36.33,11475.0,20.0118,20.0338,20.0008,20.0008,11475.0
2007-09-11 10:45:00,36.34,36.35,36.28,36.3,15300.0,20.0063,20.0118,19.9733,19.9843,15300.0
2007-09-11 10:50:00,36.3,36.33,36.27,36.28,10125.0,19.9843,20.0008,19.9678,19.9733,10125.0
2007-09-11 10:55:00,36.29,36.29,36.24,36.24,6525.0,19.9788,19.9788,19.9512,19.9512,6525.0
2007-09-11 11:00:00,36.22,36.22,36.16,36.18,19575.0,19.9402,19.9402,19.9072,19.9182,19575.0
2007-09-11 11:05:00,36.18,36.18,36.12,36.16,14400.0,19.9182,19.9182,19.8852,19.9072,14400.0
2007-09-11 11:10:00,36.18,36.21,36.14,36.19,10575.0,19.9182,19.9347,19.8962,19.9237,10575.0
2007-09-11 11:15:00,36.22,36.22,36.09,36.09,14625.0,19.9402,19.9402,19.8687,19.8687,14625.0
2007-09-11 11:20:00,36.12,36.15,36.11,36.13,11250.0,19.8852,19.9017,19.8797,19.8907,11250.0
2007-09-11 11:25:00,36.11,36.14,36.1,36.14,8100.0,19.8797,19.8962,19.8742,19.8962,8100.0
2007-09-11 11:30:00,36.15,36.2,36.13,36.17,7875.0,19.9017,19.9292,19.8907,19.9127,7875.0
2007-09-11 11:35:00,36.17,36.17,36.15,36.16,6750.0,19.9127,19.9127,19.9017,19.9072,6750.0
2007-09-11 11:40:00,36.16,36.24,36.16,36.22,37575.0,19.9072,19.9512,19.9072,19.9402,37575.0
2007-09-11 11:45:00,36.22,36.28,36.22,36.28,25200.0,19.9402,19.9733,19.9402,19.9733,25200.0
2007-09-11 11:50:00,36.29,36.38,36.29,36.36,17775.0,19.9788,20.0283,19.9788,20.0173,17775.0
2007-09-11 11:55:00,36.35,36.35,36.28,36.28,9225.0,20.0118,20.0118,19.9733,19.9733,9225.0
2007-09-11 12:00:00,36.27,36.29,36.22,36.23,9900.0,19.9678,19.9788,19.9402,19.9457,9900.0
2007-09-11 12:05:00,36.23,36.25,36.22,36.25,15750.0,19.9457,19.9567,19.9402,19.9567,15750.0
2007-09-11 12:10:00,36.24,36.26,36.22,36.22,10800.0,19.9512,19.9623,19.9402,19.9402,10800.0
2007-09-11 12:15:00,36.24,36.3,36.22,36.26,11025.0,19.9512,19.9843,19.9402,19.9623,11025.0
2007-09-11 12:20:00,36.29,36.34,36.29,36.31,8550.0,19.9788,20.0063,19.9788,19.9898,8550.0
2007-09-11 12:25:00,36.32,36.35,36.32,36.33,6300.0,19.9953,20.0118,19.9953,20.0008,6300.0
2007-09-11 12:30:00,36.33,36.35,36.32,36.34,6075.0,20.0008,20.0118,19.9953,20.0063,6075.0
2007-09-11 12:35:00,36.36,36.42,36.35,36.41,6750.0,20.0173,20.0503,20.0118,20.0448,6750.0
2007-09-11 12:40:00,36.42,36.46,36.41,36.43,8775.0,20.0503,20.0724,20.0448,20.0558,8775.0
2007-09-11 12:45:00,36.44,36.44,36.36,36.36,6975.0,20.0613,20.0613,20.0173,20.0173,6975.0
2007-09-11 12:50:00,36.35,36.36,36.32,36.33,4950.0,20.0118,20.0173,19.9953,20.0008,4950.0
2007-09-11 12:55:00,36.32,36.44,36.32,36.42,6750.0,19.9953,20.0613,19.9953,20.0503,6750.0
2007-09-11 13:00:00,36.45,36.47,36.42,36.45,4950.0,20.0669,20.0779,20.0503,20.0669,4950.0
2007-09-11 13:05:00,36.44,36.52,36.44,36.49,9225.0,20.0613,20.1054,20.0613,20.0889,9225.0
2007-09-11 13:10:00,36.47,36.48,36.45,36.47,5175.0,20.0779,20.0834,20.0669,20.0779,5175.0
2007-09-11 13:15:00,36.45,36.45,36.39,36.4,10350.0,20.0669,20.0669,20.0338,20.0393,10350.0
2007-09-11 13:20:00,36.4,36.43,36.37,36.4,23400.0,20.0393,20.0558,20.0228,20.0393,23400.0
2007-09-11 13:25:00,36.38,36.48,36.38,36.44,27450.0,20.0283,20.0834,20.0283,20.0613,27450.0
2007-09-11 13:30:00,36.45,36.62,36.42,36.58,39375.0,20.0669,20.1604,20.0503,20.1384,39375.0
2007-09-11 13:35:00,36.6,36.64,36.58,36.6,14850.0,20.1494,20.1715,20.1384,20.1494,14850.0
2007-09-11 13:40:00,36.6,36.6,36.52,36.56,10125.0,20.1494,20.1494,20.1054,20.1274,10125.0
2007-09-11 13:45:00,36.53,36.7,36.53,36.65,24750.0,20.1109,20.2045,20.1109,20.177,24750.0
2007-09-11 13:50:00,36.64,36.69,36.59,36.62,16650.0,20.1715,20.199,20.1439,20.1604,16650.0
2007-09-11 13:55:00,36.62,36.63,36.59,36.61,9225.0,20.1604,20.1659,20.1439,20.1549,9225.0
2007-09-11 14:00:00,36.61,36.8,36.61,36.8,27000.0,20.1549,20.2595,20.1549,20.2595,27000.0
2007-09-11 14:05:00,36.78,36.82,36.73,36.82,25875.0,20.2485,20.2705,20.221,20.2705,25875.0
2007-09-11 14:10:00,36.81,37.11,36.79,37.0,268650.0,20.265,20.4302,20.254,20.3696,268650.0
2007-09-11 14:15:00,36.97,37.12,36.91,36.97,114975.0,20.3531,20.4357,20.3201,20.3531,114975.0
2007-09-11 14:20:00,36.96,36.97,36.84,36.84,45225.0,20.3476,20.3531,20.2816,20.2816,45225.0
2007-09-11 14:25:00,36.86,36.95,36.85,36.95,37350.0,20.2926,20.3421,20.2871,20.3421,37350.0
2007-09-11 14:30:00,36.93,36.95,36.86,36.86,20925.0,20.3311,20.3421,20.2926,20.2926,20925.0
2007-09-11 14:35:00,36.88,36.88,36.73,36.78,57600.0,20.3036,20.3036,20.221,20.2485,57600.0
2007-09-11 14:40:00,36.77,36.83,36.77,36.83,12375.0,20.243,20.2761,20.243,20.2761,12375.0
2007-09-11 14:45:00,36.83,36.89,36.81,36.86,77850.0,20.2761,20.3091,20.265,20.2926,77850.0
2007-09-11 14:50:00,36.85,36.87,36.8,36.84,15750.0,20.2871,20.2981,20.2595,20.2816,15750.0
2007-09-11 14:55:00,36.82,36.85,36.75,36.84,36000.0,20.2705,20.2871,20.232,20.2816,36000.0
2007-09-11 15:00:00,36.84,36.86,36.79,36.82,20925.0,20.2816,20.2926,20.254,20.2705,20925.0
2007-09-11 15:05:00,36.82,36.91,36.82,36.91,16875.0,20.2705,20.3201,20.2705,20.3201,16875.0
2007-09-11 15:10:00,36.91,36.97,36.89,36.96,46800.0,20.3201,20.3531,20.3091,20.3476,46800.0
2007-09-11 15:15:00,36.95,37.02,36.92,36.98,38700.0,20.3421,20.3807,20.3256,20.3586,38700.0
2007-09-11 15:20:00,36.97,36.97,36.87,36.88,26775.0,20.3531,20.3531,20.2981,20.3036,26775.0
2007-09-11 15:25:00,36.88,36.96,36.87,36.91,20025.0,20.3036,20.3476,20.2981,20.3201,20025.0
2007-09-11 15:30:00,36.91,37.01,36.89,36.95,29025.0,20.3201,20.3752,20.3091,20.3421,29025.0
2007-09-11 15:35:00,36.95,36.95,36.82,36.84,46350.0,20.3421,20.3421,20.2705,20.2816,46350.0
2007-09-11 15:40:00,36.83,36.87,36.76,36.78,40275.0,20.2761,20.2981,20.2375,20.2485,40275.0
2007-09-11 15:45:00,36.8,36.82,36.75,36.78,47700.0,20.2595,20.2705,20.232,20.2485,47700.0
2007-09-11 15:50:00,36.8,36.89,36.78,36.85,43650.0,20.2595,20.3091,20.2485,20.2871,43650.0
2007-09-11 15:55:00,36.87,37.04,36.86,37.04,136575.0,20.2981,20.3917,20.2926,20.3917,136575.0
2007-09-12 09:30:00,36.88,37.2,36.88,37.11,118125.0,20.3036,20.4798,20.3036,20.4302,118125.0
2007-09-12 09:35:00,37.09,37.27,36.99,37.2,92925.0,20.4192,20.5183,20.3641,20.4798,92925.0
2007-09-12 09:40:00,37.18,37.41,37.18,37.35,54225.0,20.4687,20.5954,20.4687,20.5623,54225.0
2007-09-12 09:45:00,37.38,37.46,37.3,37.41,104400.0,20.5788,20.6229,20.5348,20.5954,104400.0
2007-09-12 09:50:00,37.4,37.91,37.4,37.8,98100.0,20.5899,20.8706,20.5899,20.8101,98100.0
2007-09-12 09:55:00,37.78,37.81,37.65,37.65,45675.0,20.7991,20.8156,20.7275,20.7275,45675.0
2007-09-12 10:00:00,37.64,37.67,37.53,37.57,44100.0,20.722,20.7385,20.6614,20.6834,44100.0
2007-09-12 10:05:00,37.56,37.78,37.56,37.69,92025.0,20.6779,20.7991,20.6779,20.7495,92025.0
2007-09-12 10:10:00,37.69,37.78,37.65,37.65,49725.0,20.7495,20.7991,20.7275,20.7275,49725.0
2007-09-12 10:15:00,37.65,37.65,37.48,37.48,67725.0,20.7275,20.7275,20.6339,20.6339,67725.0
2007-09-12 10:20:00,37.49,37.58,37.49,37.56,18675.0,20.6394,20.689,20.6394,20.6779,18675.0
2007-09-12 10:25:00,37.56,37.73,37.56,37.7,50850.0,20.6779,20.7715,20.6779,20.755,50850.0
2007-09-12 10:30:00,37.69,37.71,37.58,37.58,58050.0,20.7495,20.7605,20.689,20.689,58050.0
2007-09-12 10:35:00,37.58,37.62,37.52,37.62,30600.0,20.689,20.711,20.6559,20.711,30600.0
2007-09-12 10:40:00,37.62,37.67,37.57,37.6,62550.0,20.711,20.7385,20.6834,20.7,62550.0
2007-09-12 10:45:00,37.6,37.64,37.45,37.45,47025.0,20.7,20.722,20.6174,20.6174,47025.0
2007-09-12 10:50:00,37.45,37.45,37.24,37.26,59175.0,20.6174,20.6174,20.5018,20.5128,59175.0
2007-09-12 10:55:00,37.25,37.28,37.23,37.28,36675.0,20.5073,20.5238,20.4963,20.5238,36675.0
2007-09-12 11:00:00,37.27,37.31,37.25,37.29,70650.0,20.5183,20.5403,20.5073,20.5293,70650.0
2007-09-12 11:05:00,37.29,37.33,37.29,37.32,49050.0,20.5293,20.5513,20.5293,20.5458,49050.0
2007-09-12 11:10:00,37.32,37.34,37.29,37.33,29925.0,20.5458,20.5568,20.5293,20.5513,29925.0
2007-09-12 11:15:00,37.34,37.54,37.32,37.49,33300.0,20.5568,20.6669,20.5458,20.6394,33300.0
2007-09-12 11:20:00,37.5,37.58,37.5,37.54,23850.0,20.6449,20.689,20.6449,20.6669,23850.0
2007-09-12 11:25:00,37.53,37.53,37.49,37.51,14400.0,20.6614,20.6614,20.6394,20.6504,14400.0
2007-09-12 11:30:00,37.51,37.54,37.49,37.53,22725.0,20.6504,20.6669,20.6394,20.6614,22725.0
2007-09-12 11:35:00,37.52,37.52,37.45,37.5,22050.0,20.6559,20.6559,20.6174,20.6449,22050.0
2007-09-12 11:40:00,37.5,37.51,37.48,37.48,15075.0,20.6449,20.6504,20.6339,20.6339,15075.0
2007-09-12 11:45:00,37.48,37.5,37.46,37.46,29025.0,20.6339,20.6449,20.6229,20.6229,29025.0
2007-09-12 11:50:00,37.47,37.54,37.45,37.54,26775.0,20.6284,20.6669,20.6174,20.6669,26775.0
2007-09-12 11:55:00,37.53,37.53,37.4,37.41,26100.0,20.6614,20.6614,20.5899,20.5954,26100.0
2007-09-12 12:00:00,37.43,37.43,37.36,37.36,30825.0,20.6064,20.6064,20.5678,20.5678,30825.0
2007-09-12 12:05:00,37.37,37.44,37.36,37.44,43650.0,20.5733,20.6119,20.5678,20.6119,43650.0
2007-09-12 12:10:00,37.42,37.54,37.42,37.54,36675.0,20.6009,20.6669,20.6009,20.6669,36675.0
2007-09-12 12:15:00,37.52,37.56,37.47,37.47,17325.0,20.6559,20.6779,20.6284,20.6284,17325.0
2007-09-12 12:20:00,37.45,37.45,37.38,37.4,48600.0,20.6174,20.6174,20.5788,20.5899,48600.0
2007-09-12 12:25:00,37.4,37.41,37.29,37.33,27000.0,20.5899,20.5954,20.5293,20.5513,27000.0
2007-09-12 12:30:00,37.32,37.32,37.24,37.29,37800.0,20.5458,20.5458,20.5018,20.5293,37800.0
2007-09-12 12:35:00,37.29,37.3,37.27,37.28,25875.0,20.5293,20.5348,20.5183,20.5238,25875.0
2007-09-12 12:40:00,37.29,37.29,37.15,37.2,36900.0,20.5293,20.5293,20.4522,20.4798,36900.0
2007-09-12 12:45:00,37.23,37.27,37.19,37.23,25425.0,20.4963,20.5183,20.4742,20.4963,25425.0
2007-09-12 12:50:00,37.24,37.26,37.14,37.16,21150.0,20.5018,20.5128,20.4467,20.4577,21150.0
2007-09-12 12:55:00,37.17,37.21,37.15,37.19,22725.0,20.4632,20.4853,20.4522,20.4742,22725.0
2007-09-12 13:00:00,37.18,37.18,37.11,37.12,22725.0,20.4687,20.4687,20.4302,20.4357,22725.0
2007-09-12 13:05:00,37.12,37.12,37.03,37.04,43425.0,20.4357,20.4357,20.3862,20.3917,43425.0
2007-09-12 13:10:00,37.05,37.05,36.98,37.04,34200.0,20.3972,20.3972,20.3586,20.3917,34200.0
2007-09-12 13:15:00,37.04,37.07,37.04,37.05,10350.0,20.3917,20.4082,20.3917,20.3972,10350.0
2007-09-12 13:20:00,37.04,37.07,37.02,37.07,12600.0,20.3917,20.4082,20.3807,20.4082,12600.0
2007-09-12 13:25:00,37.08,37.08,37.04,37.06,10125.0,20.4137,20.4137,20.3917,20.4027,10125.0
2007-09-12 13:30:00,37.05,37.05,37.0,37.02,11025.0,20.3972,20.3972,20.3696,20.3807,11025.0
2007-09-12 13:35:00,37.02,37.19,37.01,37.19,44325.0,20.3807,20.4742,20.3752,20.4742,44325.0
2007-09-12 13:40:00,37.18,37.19,37.15,37.15,18450.0,20.4687,20.4742,20.4522,20.4522,18450.0
2007-09-12 13:45:00,37.16,37.2,37.12,37.16,21150.0,20.4577,20.4798,20.4357,20.4577,21150.0
2007-09-12 13:50:00,37.16,37.29,37.16,37.25,35325.0,20.4577,20.5293,20.4577,20.5073,35325.0
2007-09-12 13:55:00,37.25,37.33,37.25,37.28,22275.0,20.5073,20.5513,20.5073,20.5238,22275.0
2007-09-12 14:00:00,37.3,37.3,37.27,37.28,8775.0,20.5348,20.5348,20.5183,20.5238,8775.0
2007-09-12 14:05:00,37.27,37.37,37.24,37.37,15750.0,20.5183,20.5733,20.5018,20.5733,15750.0
2007-09-12 14:10:00,37.38,37.47,37.34,37.42,34200.0,20.5788,20.6284,20.5568,20.6009,34200.0
2007-09-12 14:15:00,37.42,37.45,37.4,37.4,12825.0,20.6009,20.6174,20.5899,20.5899,12825.0
2007-09-12 14:20:00,37.39,37.41,37.36,37.38,21600.0,20.5844,20.5954,20.5678,20.5788,21600.0
2007-09-12 14:25:00,37.39,37.43,37.38,37.39,36450.0,20.5844,20.6064,20.5788,20.5844,36450.0
2007-09-12 14:30:00,37.4,37.41,37.38,37.39,15525.0,20.5899,20.5954,20.5788,20.5844,15525.0
2007-09-12 14:35:00,37.4,37.43,37.33,37.33,29250.0,20.5899,20.6064,20.5513,20.5513,29250.0
2007-09-12 14:40:00,37.35,37.4,37.34,37.4,23175.0,20.5623,20.5899,20.5568,20.5899,23175.0
2007-09-12 14:45:00,37.4,37.4,37.36,37.37,7875.0,20.5899,20.5899,20.5678,20.5733,7875.0
2007-09-12 14:50:00,37.37,37.4,37.34,37.34,11475.0,20.5733,20.5899,20.5568,20.5568,11475.0
2007-09-12 14:55:00,37.36,37.37,37.32,37.37,11250.0,20.5678,20.5733,20.5458,20.5733,11250.0
2007-09-12 15:00:00,37.39,37.41,37.34,37.36,26775.0,20.5844,20.5954,20.5568,20.5678,26775.0
2007-09-12 15:05:00,37.35,37.38,37.26,37.26,28125.0,20.5623,20.5788,20.5128,20.5128,28125.0
2007-09-12 15:10:00,37.28,37.32,37.25,37.3,41850.0,20.5238,20.5458,20.5073,20.5348,41850.0
2007-09-12 15:15:00,37.3,37.3,37.24,37.28,12375.0,20.5348,20.5348,20.5018,20.5238,12375.0
2007-09-12 15:20:00,37.28,37.33,37.26,37.3,29475.0,20.5238,20.5513,20.5128,20.5348,29475.0
2007-09-12 15:25:00,37.3,37.31,37.23,37.24,23625.0,20.5348,20.5403,20.4963,20.5018,23625.0
2007-09-12 15:30:00,37.24,37.24,37.16,37.21,31050.0,20.5018,20.5018,20.4577,20.4853,31050.0
2007-09-12 15:35:00,37.2,37.23,37.18,37.18,28800.0,20.4798,20.4963,20.4687,20.4687,28800.0
2007-09-12 15:40:00,37.2,37.29,37.2,37.24,51525.0,20.4798,20.5293,20.4798,20.5018,51525.0
2007-09-12 15:45:00,37.24,37.3,37.23,37.28,68400.0,20.5018,20.5348,20.4963,20.5238,68400.0
2007-09-12 15:50:00,37.28,37.32,37.23,37.23,59850.0,20.5238,20.5458,20.4963,20.4963,59850.0
2007-09-12 15:55:00,37.23,37.31,37.23,37.28,113850.0,20.4963,20.5403,20.4963,20.5238,113850.0
2007-09-13 09:30:00,37.28,37.65,37.13,37.15,88875.0,20.5238,20.7275,20.4412,20.4522,88875.0
2007-09-13 09:35:00,37.12,37.24,37.03,37.19,54450.0,20.4357,20.5018,20.3862,20.4742,54450.0
2007-09-13 09:40:00,37.19,37.27,37.18,37.2,64125.0,20.4742,20.5183,20.4687,20.4798,64125.0
2007-09-13 09:45:00,37.19,37.27,36.95,37.05,110700.0,20.4742,20.5183,20.3421,20.3972,110700.0
2007-09-13 09:50:00,37.05,37.23,37.0,37.23,39600.0,20.3972,20.4963,20.3696,20.4963,39600.0
2007-09-13 09:55:00,37.24,37.27,37.16,37.19,58050.0,20.5018,20.5183,20.4577,20.4742,58050.0
2007-09-13 10:00:00,37.19,37.26,37.08,37.11,72000.0,20.4742,20.5128,20.4137,20.4302,72000.0
2007-09-13 10:05:00,37.1,37.16,37.04,37.08,56250.0,20.4247,20.4577,20.3917,20.4137,56250.0
2007-09-13 10:10:00,37.08,37.12,37.02,37.09,27900.0,20.4137,20.4357,20.3807,20.4192,27900.0
2007-09-13 10:15:00,37.09,37.26,37.09,37.26,26100.0,20.4192,20.5128,20.4192,20.5128,26100.0
2007-09-13 10:20:00,37.27,37.38,37.17,37.27,51750.0,20.5183,20.5788,20.4632,20.5183,51750.0
2007-09-13 10:25:00,37.27,37.31,37.23,37.29,17100.0,20.5183,20.5403,20.4963,20.5293,17100.0
2007-09-13 10:30:00,37.29,37.46,37.27,37.45,18000.0,20.5293,20.6229,20.5183,20.6174,18000.0
2007-09-13 10:35:00,37.43,37.53,37.4,37.53,24750.0,20.6064,20.6614,20.5899,20.6614,24750.0
2007-09-13 10:40:00,37.51,37.54,37.5,37.53,11250.0,20.6504,20.6669,20.6449,20.6614,11250.0
2007-09-13 10:45:00,37.56,37.66,37.53,37.61,37800.0,20.6779,20.733,20.6614,20.7055,37800.0
2007-09-13 10:50:00,37.6,37.67,37.6,37.64,11250.0,20.7,20.7385,20.7,20.722,11250.0
2007-09-13 10:55:00,37.62,37.67,37.62,37.64,18000.0,20.711,20.7385,20.711,20.722,18000.0
2007-09-13 11:00:00,37.65,37.72,37.64,37.69,56250.0,20.7275,20.766,20.722,20.7495,56250.0
2007-09-13 11:05:00,37.7,37.7,37.62,37.65,23175.0,20.755,20.755,20.711,20.7275,23175.0
2007-09-13 11:10:00,37.65,37.66,37.63,37.63,13725.0,20.7275,20.733,20.7165,20.7165,13725.0
2007-09-13 11:15:00,37.64,37.68,37.62,37.62,14400.0,20.722,20.744,20.711,20.711,14400.0
2007-09-13 11:20:00,37.62,37.65,37.6,37.6,26100.0,20.711,20.7275,20.7,20.7,26100.0
2007-09-13 11:25:00,37.61,37.66,37.6,37.64,13725.0,20.7055,20.733,20.7,20.722,13725.0
2007-09-13 11:30:00,37.65,37.65,37.57,37.58,14850.0,20.7275,20.7275,20.6834,20.689,14850.0
2007-09-13 11:35:00,37.58,37.59,37.52,37.52,13500.0,20.689,20.6945,20.6559,20.6559,13500.0
2007-09-13 11:40:00,37.52,37.52,37.46,37.46,15075.0,20.6559,20.6559,20.6229,20.6229,15075.0
2007-09-13 11:45:00,37.46,37.58,37.46,37.54,54900.0,20.6229,20.689,20.6229,20.6669,54900.0
2007-09-13 11:50:00,37.55,37.62,37.55,37.62,12150.0,20.6724,20.711,20.6724,20.711,12150.0
2007-09-13 11:55:00,37.61,37.78,37.6,37.78,18000.0,20.7055,20.7991,20.7,20.7991,18000.0
2007-09-13 12:00:00,37.77,37.79,37.74,37.76,38700.0,20.7936,20.8046,20.777,20.788,38700.0
2007-09-13 12:05:00,37.76,37.82,37.76,37.8,23400.0,20.788,20.8211,20.788,20.8101,23400.0
2007-09-13 12:10:00,37.8,37.82,37.75,37.76,35100.0,20.8101,20.8211,20.7825,20.788,35100.0
2007-09-13 12:15:00,37.76,37.82,37.76,37.81,24525.0,20.788,20.8211,20.788,20.8156,24525.0
2007-09-13 12:20:00,37.81,37.93,37.8,37.88,47025.0,20.8156,20.8816,20.8101,20.8541,47025.0
2007-09-13 12:25:00,37.89,37.92,37.87,37.87,16650.0,20.8596,20.8761,20.8486,20.8486,16650.0
2007-09-13 12:30:00,37.89,37.92,37.88,37.91,26100.0,20.8596,20.8761,20.8541,20.8706,26100.0
2007-09-13 12:35:00,37.91,37.92,37.87,37.87,12150.0,20.8706,20.8761,20.8486,20.8486,12150.0
2007-09-13 12:40:00,37.88,37.9,37.87,37.88,7425.0,20.8541,20.8651,20.8486,20.8541,7425.0
2007-09-13 12:45:00,37.88,37.88,37.85,37.86,13050.0,20.8541,20.8541,20.8376,20.8431,13050.0
2007-09-13 12:50:00,37.86,37.86,37.79,37.8,14850.0,20.8431,20.8431,20.8046,20.8101,14850.0
2007-09-13 12:55:00,37.81,37.9,37.81,37.89,15075.0,20.8156,20.8651,20.8156,20.8596,15075.0
2007-09-13 13:00:00,37.89,38.0,37.85,37.99,33975.0,20.8596,20.9202,20.8376,20.9147,33975.0
2007-09-13 13:05:00,38.0,38.12,38.0,38.11,53550.0,20.9202,20.9862,20.9202,20.9807,53550.0
2007-09-13 13:10:00,38.11,38.11,38.06,38.06,13950.0,20.9807,20.9807,20.9532,20.9532,13950.0
2007-09-13 13:15:00,38.06,38.11,38.05,38.09,15075.0,20.9532,20.9807,20.9477,20.9697,15075.0
2007-09-13 13:20:00,38.1,38.21,38.1,38.16,36225.0,20.9752,21.0358,20.9752,21.0083,36225.0
2007-09-13 13:25:00,38.18,38.18,38.11,38.14,15300.0,21.0193,21.0193,20.9807,20.9973,15300.0
2007-09-13 13:30:00,38.13,38.15,38.12,38.13,9225.0,20.9917,21.0028,20.9862,20.9917,9225.0
2007-09-13 13:35:00,38.15,38.16,38.11,38.14,24975.0,21.0028,21.0083,20.9807,20.9973,24975.0
2007-09-13 13:40:00,38.13,38.15,38.09,38.12,17325.0,20.9917,21.0028,20.9697,20.9862,17325.0
2007-09-13 13:45:00,38.12,38.13,38.11,38.13,18000.0,20.9862,20.9917,20.9807,20.9917,18000.0
2007-09-13 13:50:00,38.13,38.13,38.04,38.05,16425.0,20.9917,20.9917,20.9422,20.9477,16425.0
2007-09-13 13:55:00,38.04,38.07,37.99,38.0,29700.0,20.9422,20.9587,20.9147,20.9202,29700.0
2007-09-13 14:00:00,38.0,38.01,37.96,37.99,12150.0,20.9202,20.9257,20.8982,20.9147,12150.0
2007-09-13 14:05:00,37.98,37.98,37.96,37.98,18000.0,20.9092,20.9092,20.8982,20.9092,18000.0
2007-09-13 14:10:00,37.98,38.01,37.96,37.96,31725.0,20.9092,20.9257,20.8982,20.8982,31725.0
2007-09-13 14:15:00,37.96,37.96,37.87,37.87,37350.0,20.8982,20.8982,20.8486,20.8486,37350.0
2007-09-13 14:20:00,37.84,37.88,37.8,37.85,35100.0,20.8321,20.8541,20.8101,20.8376,35100.0
2007-09-13 14:25:00,37.85,37.88,37.84,37.84,28125.0,20.8376,20.8541,20.8321,20.8321,28125.0
2007-09-13 14:30:00,37.84,37.92,37.83,37.9,22950.0,20.8321,20.8761,20.8266,20.8651,22950.0
2007-09-13 14:35:00,37.9,37.92,37.87,37.88,33075.0,20.8651,20.8761,20.8486,20.8541,33075.0
2007-09-13 14:40:00,37.87,37.89,37.83,37.89,42525.0,20.8486,20.8596,20.8266,20.8596,42525.0
2007-09-13 14:45:00,37.89,37.91,37.86,37.86,16650.0,20.8596,20.8706,20.8431,20.8431,16650.0
2007-09-13 14:50:00,37.86,37.92,37.86,37.89,20025.0,20.8431,20.8761,20.8431,20.8596,20025.0
2007-09-13 14:55:00,37.89,37.91,37.82,37.85,21600.0,20.8596,20.8706,20.8211,20.8376,21600.0
2007-09-13 15:00:00,37.87,37.99,37.86,37.96,30600.0,20.8486,20.9147,20.8431,20.8982,30600.0
2007-09-13 15:05:00,37.94,37.95,37.88,37.88,53775.0,20.8871,20.8926,20.8541,20.8541,53775.0
2007-09-13 15:10:00,37.89,37.92,37.77,37.8,55575.0,20.8596,20.8761,20.7936,20.8101,55575.0
2007-09-13 15:15:00,37.8,37.82,37.69,37.71,41175.0,20.8101,20.8211,20.7495,20.7605,41175.0
2007-09-13 15:20:00,37.69,37.71,37.65,37.68,76950.0,20.7495,20.7605,20.7275,20.744,76950.0
2007-09-13 15:25:00,37.67,37.7,37.64,37.65,35100.0,20.7385,20.755,20.722,20.7275,35100.0
2007-09-13 15:30:00,37.66,37.66,37.59,37.63,22275.0,20.733,20.733,20.6945,20.7165,22275.0
2007-09-13 15:35:00,37.63,37.73,37.6,37.71,32850.0,20.7165,20.7715,20.7,20.7605,32850.0
2007-09-13 15:40:00,37.72,37.74,37.6,37.63,53550.0,20.766,20.777,20.7,20.7165,53550.0
2007-09-13 15:45:00,37.61,37.63,37.5,37.55,63225.0,20.7055,20.7165,20.6449,20.6724,63225.0
2007-09-13 15:50:00,37.56,37.71,37.56,37.68,87525.0,20.6779,20.7605,20.6779,20.744,87525.0
2007-09-13 15:55:00,37.68,37.69,37.61,37.64,76050.0,20.744,20.7495,20.7055,20.722,76050.0
2007-09-14 09:30:00,37.12,37.47,37.12,37.38,48600.0,20.4357,20.6284,20.4357,20.5788,48600.0
2007-09-14 09:35:00,37.42,37.69,37.37,37.64,35775.0,20.6009,20.7495,20.5733,20.722,35775.0
2007-09-14 09:40:00,37.63,37.63,37.51,37.6,22500.0,20.7165,20.7165,20.6504,20.7,22500.0
2007-09-14 09:45:00,37.63,37.64,37.44,37.44,13500.0,20.7165,20.722,20.6119,20.6119,13500.0
2007-09-14 09:50:00,37.45,37.55,37.42,37.5,24525.0,20.6174,20.6724,20.6009,20.6449,24525.0
2007-09-14 09:55:00,37.52,37.61,37.51,37.61,8550.0,20.6559,20.7055,20.6504,20.7055,8550.0
2007-09-14 10:00:00,37.62,37.67,37.52,37.66,25425.0,20.711,20.7385,20.6559,20.733,25425.0
2007-09-14 10:05:00,37.66,37.8,37.66,37.8,20475.0,20.733,20.8101,20.733,20.8101,20475.0
2007-09-14 10:10:00,37.75,37.76,37.65,37.65,15525.0,20.7825,20.788,20.7275,20.7275,15525.0
2007-09-14 10:15:00,37.64,37.69,37.61,37.68,39150.0,20.722,20.7495,20.7055,20.744,39150.0
2007-09-14 10:20:00,37.69,37.71,37.63,37.63,26775.0,20.7495,20.7605,20.7165,20.7165,26775.0
2007-09-14 10:25:00,37.59,37.67,37.59,37.62,19350.0,20.6945,20.7385,20.6945,20.711,19350.0
2007-09-14 10:30:00,37.64,37.68,37.62,37.64,21375.0,20.722,20.744,20.711,20.722,21375.0
2007-09-14 10:35:00,37.65,37.66,37.61,37.61,28800.0,20.7275,20.733,20.7055,20.7055,28800.0
2007-09-14 10:40:00,37.61,37.62,37.53,37.53,26775.0,20.7055,20.711,20.6614,20.6614,26775.0
2007-09-14 10:45:00,37.52,37.64,37.52,37.61,14850.0,20.6559,20.722,20.6559,20.7055,14850.0
2007-09-14 10:50:00,37.61,37.62,37.52,37.52,6300.0,20.7055,20.711,20.6559,20.6559,6300.0
2007-09-14 10:55:00,37.54,37.54,37.49,37.49,10125.0,20.6669,20.6669,20.6394,20.6394,10125.0
2007-09-14 11:00:00,37.52,37.57,37.52,37.56,11475.0,20.6559,20.6834,20.6559,20.6779,11475.0
2007-09-14 11:05:00,37.54,37.54,37.41,37.41,11925.0,20.6669,20.6669,20.5954,20.5954,11925.0
2007-09-14 11:10:00,37.38,37.45,37.35,37.45,14850.0,20.5788,20.6174,20.5623,20.6174,14850.0
2007-09-14 11:15:00,37.43,37.45,37.35,37.38,12600.0,20.6064,20.6174,20.5623,20.5788,12600.0
2007-09-14 11:20:00,37.36,37.37,37.29,37.3,24300.0,20.5678,20.5733,20.5293,20.5348,24300.0
2007-09-14 11:25:00,37.32,37.44,37.3,37.43,32175.0,20.5458,20.6119,20.5348,20.6064,32175.0
2007-09-14 11:30:00,37.43,37.44,37.39,37.44,5625.0,20.6064,20.6119,20.5844,20.6119,5625.0
2007-09-14 11:35:00,37.4,37.42,37.37,37.37,11475.0,20.5899,20.6009,20.5733,20.5733,11475.0
2007-09-14 11:40:00,37.37,37.48,37.35,37.47,15975.0,20.5733,20.6339,20.5623,20.6284,15975.0
2007-09-14 11:45:00,37.46,37.48,37.44,37.46,13725.0,20.6229,20.6339,20.6119,20.6229,13725.0
2007-09-14 11:50:00,37.47,37.54,37.44,37.53,23625.0,20.6284,20.6669,20.6119,20.6614,23625.0
2007-09-14 11:55:00,37.54,37.65,37.54,37.57,25200.0,20.6669,20.7275,20.6669,20.6834,25200.0
2007-09-14 12:00:00,37.57,37.72,37.57,37.66,15525.0,20.6834,20.766,20.6834,20.733,15525.0
2007-09-14 12:05:00,37.63,37.64,37.57,37.58,4050.0,20.7165,20.722,20.6834,20.689,4050.0
2007-09-14 12:10:00,37.56,37.56,37.48,37.48,9450.0,20.6779,20.6779,20.6339,20.6339,9450.0
2007-09-14 12:15:00,37.48,37.48,37.44,37.45,7425.0,20.6339,20.6339,20.6119,20.6174,7425.0
2007-09-14 12:20:00,37.45,37.46,37.44,37.44,7200.0,20.6174,20.6229,20.6119,20.6119,7200.0
2007-09-14 12:25:00,37.44,37.48,37.44,37.48,8100.0,20.6119,20.6339,20.6119,20.6339,8100.0
2007-09-14 12:30:00,37.48,37.49,37.47,37.48,6975.0,20.6339,20.6394,20.6284,20.6339,6975.0
2007-09-14 12:35:00,37.48,37.48,37.46,37.48,5175.0,20.6339,20.6339,20.6229,20.6339,5175.0
2007-09-14 12:40:00,37.49,37.53,37.49,37.51,6750.0,20.6394,20.6614,20.6394,20.6504,6750.0
2007-09-14 12:45:00,37.5,37.51,37.46,37.49,18000.0,20.6449,20.6504,20.6229,20.6394,18000.0
2007-09-14 12:50:00,37.49,37.61,37.46,37.61,18000.0,20.6394,20.7055,20.6229,20.7055,18000.0
2007-09-14 12:55:00,37.59,37.6,37.55,37.56,14625.0,20.6945,20.7,20.6724,20.6779,14625.0
2007-09-14 13:00:00,37.55,37.58,37.52,37.52,11025.0,20.6724,20.689,20.6559,20.6559,11025.0
2007-09-14 13:05:00,37.51,37.56,37.49,37.53,12825.0,20.6504,20.6779,20.6394,20.6614,12825.0
2007-09-14 13:10:00,37.54,37.64,37.52,37.62,9900.0,20.6669,20.722,20.6559,20.711,9900.0
2007-09-14 13:15:00,37.65,37.68,37.63,37.63,5625.0,20.7275,20.744,20.7165,20.7165,5625.0
2007-09-14 13:20:00,37.63,37.69,37.61,37.69,6975.0,20.7165,20.7495,20.7055,20.7495,6975.0
2007-09-14 13:25:00,37.68,37.81,37.67,37.78,21600.0,20.744,20.8156,20.7385,20.7991,21600.0
2007-09-14 13:30:00,37.78,37.78,37.72,37.72,8550.0,20.7991,20.7991,20.766,20.766,8550.0
2007-09-14 13:35:00,37.7,37.7,37.61,37.61,8100.0,20.755,20.755,20.7055,20.7055,8100.0
2007-09-14 13:40:00,37.61,37.62,37.57,37.6,8325.0,20.7055,20.711,20.6834,20.7,8325.0
2007-09-14 13:45:00,37.59,37.67,37.59,37.67,7200.0,20.6945,20.7385,20.6945,20.7385,7200.0
2007-09-14 13:50:00,37.67,37.71,37.66,37.66,15300.0,20.7385,20.7605,20.733,20.733,15300.0
2007-09-14 13:55:00,37.67,37.77,37.67,37.75,17325.0,20.7385,20.7936,20.7385,20.7825,17325.0
2007-09-14 14:00:00,37.75,37.86,37.75,37.85,32175.0,20.7825,20.8431,20.7825,20.8376,32175.0
2007-09-14 14:05:00,37.83,37.83,37.8,37.8,19125.0,20.8266,20.8266,20.8101,20.8101,19125.0
2007-09-14 14:10:00,37.81,37.85,37.8,37.85,14175.0,20.8156,20.8376,20.8101,20.8376,14175.0
2007-09-14 14:15:00,37.85,37.88,37.82,37.88,32400.0,20.8376,20.8541,20.8211,20.8541,32400.0
2007-09-14 14:20:00,37.88,37.89,37.86,37.89,7650.0,20.8541,20.8596,20.8431,20.8596,7650.0
2007-09-14 14:25:00,37.88,38.0,37.87,37.98,31275.0,20.8541,20.9202,20.8486,20.9092,31275.0
2007-09-14 14:30:00,37.98,38.01,37.94,37.98,21825.0,20.9092,20.9257,20.8871,20.9092,21825.0
2007-09-14 14:35:00,37.98,38.05,37.94,38.0,57375.0,20.9092,20.9477,20.8871,20.9202,57375.0
2007-09-14 14:40:00,38.01,38.05,37.99,38.0,45450.0,20.9257,20.9477,20.9147,20.9202,45450.0
2007-09-14 14:45:00,38.0,38.04,37.97,38.0,18900.0,20.9202,20.9422,20.9037,20.9202,18900.0
2007-09-14 14:50:00,37.98,37.98,37.87,37.87,20475.0,20.9092,20.9092,20.8486,20.8486,20475.0
2007-09-14 14:55:00,37.87,37.87,37.8,37.85,30825.0,20.8486,20.8486,20.8101,20.8376,30825.0
2007-09-14 15:00:00,37.84,37.95,37.84,37.94,33525.0,20.8321,20.8926,20.8321,20.8871,33525.0
2007-09-14 15:05:00,37.94,37.94,37.87,37.9,27225.0,20.8871,20.8871,20.8486,20.8651,27225.0
2007-09-14 15:10:00,37.9,37.9,37.84,37.86,13950.0,20.8651,20.8651,20.8321,20.8431,13950.0
2007-09-14 15:15:00,37.86,37.9,37.86,37.88,24975.0,20.8431,20.8651,20.8431,20.8541,24975.0
2007-09-14 15:20:00,37.87,37.96,37.87,37.91,32850.0,20.8486,20.8982,20.8486,20.8706,32850.0
2007-09-14 15:25:00,37.91,37.92,37.88,37.9,13950.0,20.8706,20.8761,20.8541,20.8651,13950.0
2007-09-14 15:30:00,37.87,37.9,37.82,37.88,21150.0,20.8486,20.8651,20.8211,20.8541,21150.0
2007-09-14 15:35:00,37.88,37.89,37.83,37.89,16650.0,20.8541,20.8596,20.8266,20.8596,16650.0
2007-09-14 15:40:00,37.88,37.89,37.81,37.84,22500.0,20.8541,20.8596,20.8156,20.8321,22500.0
2007-09-14 15:45:00,37.84,37.96,37.84,37.91,64575.0,20.8321,20.8982,20.8321,20.8706,64575.0
2007-09-14 15:50:00,37.91,37.92,37.81,37.85,39150.0,20.8706,20.8761,20.8156,20.8376,39150.0
2007-09-14 15:55:00,37.86,37.88,37.73,37.73,119925.0,20.8431,20.8541,20.7715,20.7715,119925.0
2007-09-17 09:30:00,37.31,37.89,37.31,37.72,67500.0,20.5403,20.8596,20.5403,20.766,67500.0
2007-09-17 09:35:00,37.72,37.72,37.36,37.43,18900.0,20.766,20.766,20.5678,20.6064,18900.0
2007-09-17 09:40:00,37.45,37.52,37.4,37.4,21375.0,20.6174,20.6559,20.5899,20.5899,21375.0
2007-09-17 09:45:00,37.43,37.43,37.36,37.4,7875.0,20.6064,20.6064,20.5678,20.5899,7875.0
2007-09-17 09:50:00,37.38,37.41,37.36,37.36,16425.0,20.5788,20.5954,20.5678,20.5678,16425.0
2007-09-17 09:55:00,37.36,37.38,37.34,37.35,13275.0,20.5678,20.5788,20.5568,20.5623,13275.0
2007-09-17 10:00:00,37.37,37.42,37.37,37.4,14175.0,20.5733,20.6009,20.5733,20.5899,14175.0
2007-09-17 10:05:00,37.42,37.47,37.23,37.24,38700.0,20.6009,20.6284,20.4963,20.5018,38700.0
2007-09-17 10:10:00,37.2,37.26,37.11,37.26,33300.0,20.4798,20.5128,20.4302,20.5128,33300.0
2007-09-17 10:15:00,37.31,37.43,37.3,37.4,27225.0,20.5403,20.6064,20.5348,20.5899,27225.0
2007-09-17 10:20:00,37.4,37.43,37.36,37.36,19125.0,20.5899,20.6064,20.5678,20.5678,19125.0
2007-09-17 10:25:00,37.34,37.35,37.25,37.27,29025.0,20.5568,20.5623,20.5073,20.5183,29025.0
2007-09-17 10:30:00,37.28,37.3,37.18,37.22,24300.0,20.5238,20.5348,20.4687,20.4908,24300.0
2007-09-17 10:35:00,37.2,37.24,37.13,37.21,16425.0,20.4798,20.5018,20.4412,20.4853,16425.0
2007-09-17 10:40:00,37.2,37.27,37.16,37.24,15300.0,20.4798,20.5183,20.4577,20.5018,15300.0
2007-09-17 10:45:00,37.24,37.24,37.13,37.13,15750.0,20.5018,20.5018,20.4412,20.4412,15750.0
2007-09-17 10:50:00,37.15,37.15,36.98,37.03,37575.0,20.4522,20.4522,20.3586,20.3862,37575.0
2007-09-17 10:55:00,37.04,37.13,37.02,37.13,23850.0,20.3917,20.4412,20.3807,20.4412,23850.0
2007-09-17 11:00:00,37.13,37.23,37.12,37.19,21825.0,20.4412,20.4963,20.4357,20.4742,21825.0
2007-09-17 11:05:00,37.19,37.21,37.18,37.21,6750.0,20.4742,20.4853,20.4687,20.4853,6750.0
2007-09-17 11:10:00,37.18,37.2,37.12,37.12,5400.0,20.4687,20.4798,20.4357,20.4357,5400.0
2007-09-17 11:15:00,37.12,37.16,37.07,37.16,14850.0,20.4357,20.4577,20.4082,20.4577,14850.0
2007-09-17 11:20:00,37.16,37.2,37.11,37.13,23850.0,20.4577,20.4798,20.4302,20.4412,23850.0
2007-09-17 11:25:00,37.13,37.2,37.1,37.12,21150.0,20.4412,20.4798,20.4247,20.4357,21150.0
2007-09-17 11:30:00,37.12,37.19,37.06,37.17,36225.0,20.4357,20.4742,20.4027,20.4632,36225.0
2007-09-17 11:35:00,37.19,37.3,37.19,37.21,18675.0,20.4742,20.5348,20.4742,20.4853,18675.0
2007-09-17 11:40:00,37.22,37.22,37.16,37.2,8325.0,20.4908,20.4908,20.4577,20.4798,8325.0
2007-09-17 11:45:00,37.18,37.22,37.16,37.22,13725.0,20.4687,20.4908,20.4577,20.4908,13725.0
2007-09-17 11:50:00,37.19,37.21,37.17,37.19,6750.0,20.4742,20.4853,20.4632,20.4742,6750.0
2007-09-17 11:55:00,37.18,37.21,37.13,37.21,13275.0,20.4687,20.4853,20.4412,20.4853,13275.0
2007-09-17 12:00:00,37.24,37.26,37.19,37.26,9675.0,20.5018,20.5128,20.4742,20.5128,9675.0
2007-09-17 12:05:00,37.24,37.26,37.17,37.19,15525.0,20.5018,20.5128,20.4632,20.4742,15525.0
2007-09-17 12:10:00,37.19,37.3,37.19,37.29,18225.0,20.4742,20.5348,20.4742,20.5293,18225.0
2007-09-17 12:15:00,37.32,37.33,37.27,37.32,15300.0,20.5458,20.5513,20.5183,20.5458,15300.0
2007-09-17 12:20:00,37.33,37.33,37.24,37.24,11700.0,20.5513,20.5513,20.5018,20.5018,11700.0
2007-09-17 12:25:00,37.24,37.3,37.24,37.29,10350.0,20.5018,20.5348,20.5018,20.5293,10350.0
2007-09-17 12:30:00,37.28,37.32,37.27,37.32,23850.0,20.5238,20.5458,20.5183,20.5458,23850.0
2007-09-17 12:35:00,37.32,37.38,37.32,37.35,15525.0,20.5458,20.5788,20.5458,20.5623,15525.0
2007-09-17 12:40:00,37.35,37.35,37.26,37.32,29250.0,20.5623,20.5623,20.5128,20.5458,29250.0
2007-09-17 12:45:00,37.32,37.41,37.32,37.41,22500.0,20.5458,20.5954,20.5458,20.5954,22500.0
2007-09-17 12:50:00,37.42,37.42,37.35,37.38,14850.0,20.6009,20.6009,20.5623,20.5788,14850.0
2007-09-17 12:55:00,37.36,37.51,37.36,37.51,22500.0,20.5678,20.6504,20.5678,20.6504,22500.0
2007-09-17 13:00:00,37.47,37.49,37.41,37.48,12150.0,20.6284,20.6394,20.5954,20.6339,12150.0
2007-09-17 13:05:00,37.47,37.53,37.45,37.51,26775.0,20.6284,20.6614,20.6174,20.6504,26775.0
2007-09-17 13:10:00,37.52,37.61,37.49,37.55,24075.0,20.6559,20.7055,20.6394,20.6724,24075.0
2007-09-17 13:15:00,37.56,37.6,37.51,37.56,11025.0,20.6779,20.7,20.6504,20.6779,11025.0
2007-09-17 13:20:00,37.53,37.55,37.49,37.52,10575.0,20.6614,20.6724,20.6394,20.6559,10575.0
2007-09-17 13:25:00,37.49,37.52,37.49,37.51,2475.0,20.6394,20.6559,20.6394,20.6504,2475.0
2007-09-17 13:30:00,37.51,37.52,37.48,37.51,19800.0,20.6504,20.6559,20.6339,20.6504,19800.0
2007-09-17 13:35:00,37.49,37.49,37.41,37.43,7200.0,20.6394,20.6394,20.5954,20.6064,7200.0
2007-09-17 13:40:00,37.41,37.43,37.41,37.43,19800.0,20.5954,20.6064,20.5954,20.6064,19800.0
2007-09-17 13:45:00,37.41,37.48,37.41,37.47,17325.0,20.5954,20.6339,20.5954,20.6284,17325.0
2007-09-17 13:50:00,37.46,37.47,37.42,37.44,13500.0,20.6229,20.6284,20.6009,20.6119,13500.0
2007-09-17 13:55:00,37.43,37.43,37.33,37.34,15525.0,20.6064,20.6064,20.5513,20.5568,15525.0
2007-09-17 14:00:00,37.34,37.35,37.3,37.34,16650.0,20.5568,20.5623,20.5348,20.5568,16650.0
2007-09-17 14:05:00,37.33,37.34,37.27,37.27,17775.0,20.5513,20.5568,20.5183,20.5183,17775.0
2007-09-17 14:10:00,37.28,37.35,37.27,37.32,16875.0,20.5238,20.5623,20.5183,20.5458,16875.0
2007-09-17 14:15:00,37.32,37.32,37.24,37.25,7650.0,20.5458,20.5458,20.5018,20.5073,7650.0
2007-09-17 14:20:00,37.26,37.29,37.22,37.29,8775.0,20.5128,20.5293,20.4908,20.5293,8775.0
2007-09-17 14:25:00,37.29,37.32,37.28,37.31,34200.0,20.5293,20.5458,20.5238,20.5403,34200.0
2007-09-17 14:30:00,37.3,37.35,37.3,37.33,42075.0,20.5348,20.5623,20.5348,20.5513,42075.0
2007-09-17 14:35:00,37.33,37.33,37.29,37.29,8775.0,20.5513,20.5513,20.5293,20.5293,8775.0
2007-09-17 14:40:00,37.29,37.32,37.29,37.3,8775.0,20.5293,20.5458,20.5293,20.5348,8775.0
2007-09-17 14:45:00,37.31,37.32,37.24,37.31,27675.0,20.5403,20.5458,20.5018,20.5403,27675.0
2007-09-17 14:50:00,37.29,37.29,37.27,37.29,4500.0,20.5293,20.5293,20.5183,20.5293,4500.0
2007-09-17 14:55:00,37.29,37.32,37.27,37.29,15750.0,20.5293,20.5458,20.5183,20.5293,15750.0
2007-09-17 15:00:00,37.29,37.34,37.28,37.32,35100.0,20.5293,20.5568,20.5238,20.5458,35100.0
2007-09-17 15:05:00,37.32,37.4,37.32,37.4,13950.0,20.5458,20.5899,20.5458,20.5899,13950.0
2007-09-17 15:10:00,37.4,37.52,37.39,37.52,26100.0,20.5899,20.6559,20.5844,20.6559,26100.0
2007-09-17 15:15:00,37.52,37.58,37.5,37.52,25200.0,20.6559,20.689,20.6449,20.6559,25200.0
2007-09-17 15:20:00,37.51,37.52,37.47,37.51,26550.0,20.6504,20.6559,20.6284,20.6504,26550.0
2007-09-17 15:25:00,37.51,37.51,37.45,37.47,13725.0,20.6504,20.6504,20.6174,20.6284,13725.0
2007-09-17 15:30:00,37.45,37.47,37.41,37.47,33975.0,20.6174,20.6284,20.5954,20.6284,33975.0
2007-09-17 15:35:00,37.46,37.47,37.38,37.42,30600.0,20.6229,20.6284,20.5788,20.6009,30600.0
2007-09-17 15:40:00,37.43,37.43,37.35,37.35,19575.0,20.6064,20.6064,20.5623,20.5623,19575.0
2007-09-17 15:45:00,37.37,37.47,37.37,37.46,43200.0,20.5733,20.6284,20.5733,20.6229,43200.0
2007-09-17 15:50:00,37.46,37.46,37.4,37.41,51525.0,20.6229,20.6229,20.5899,20.5954,51525.0
2007-09-17 15:55:00,37.43,37.44,37.36,37.38,67275.0,20.6064,20.6119,20.5678,20.5788,67275.0
2007-09-18 09:30:00,37.81,38.22,37.42,38.21,87300.0,20.8156,21.0413,20.6009,21.0358,87300.0
2007-09-18 09:35:00,38.19,38.22,37.99,38.0,67725.0,21.0248,21.0413,20.9147,20.9202,67725.0
2007-09-18 09:40:00,38.0,38.0,37.76,37.9,15750.0,20.9202,20.9202,20.788,20.8651,15750.0
2007-09-18 09:45:00,37.87,38.03,37.82,37.88,18675.0,20.8486,20.9367,20.8211,20.8541,18675.0
2007-09-18 09:50:00,37.82,37.82,37.64,37.82,27000.0,20.8211,20.8211,20.722,20.8211,27000.0
2007-09-18 09:55:00,37.83,37.96,37.8,37.96,18675.0,20.8266,20.8982,20.8101,20.8982,18675.0
2007-09-18 10:00:00,37.98,38.0,37.96,37.99,15525.0,20.9092,20.9202,20.8982,20.9147,15525.0
2007-09-18 10:05:00,38.0,38.05,37.93,38.0,56475.0,20.9202,20.9477,20.8816,20.9202,56475.0
2007-09-18 10:10:00,38.0,38.08,37.99,38.0,29250.0,20.9202,20.9642,20.9147,20.9202,29250.0
2007-09-18 10:15:00,38.01,38.04,38.0,38.0,12825.0,20.9257,20.9422,20.9202,20.9202,12825.0
2007-09-18 10:20:00,38.01,38.01,37.89,37.91,8325.0,20.9257,20.9257,20.8596,20.8706,8325.0
2007-09-18 10:25:00,37.91,37.99,37.88,37.99,6075.0,20.8706,20.9147,20.8541,20.9147,6075.0
2007-09-18 10:30:00,37.98,38.13,37.98,38.13,27000.0,20.9092,20.9917,20.9092,20.9917,27000.0
2007-09-18 10:35:00,38.11,38.12,38.11,38.12,16875.0,20.9807,20.9862,20.9807,20.9862,16875.0
2007-09-18 10:40:00,38.12,38.17,38.12,38.16,28800.0,20.9862,21.0138,20.9862,21.0083,28800.0
2007-09-18 10:45:00,38.13,38.15,38.04,38.07,15750.0,20.9917,21.0028,20.9422,20.9587,15750.0
2007-09-18 10:50:00,38.05,38.1,38.05,38.09,5625.0,20.9477,20.9752,20.9477,20.9697,5625.0
2007-09-18 10:55:00,38.08,38.15,38.08,38.12,10800.0,20.9642,21.0028,20.9642,20.9862,10800.0
2007-09-18 11:00:00,38.13,38.22,38.04,38.21,33750.0,20.9917,21.0413,20.9422,21.0358,33750.0
2007-09-18 11:05:00,38.22,38.27,38.2,38.23,49050.0,21.0413,21.0688,21.0303,21.0468,49050.0
2007-09-18 11:10:00,38.25,38.32,38.25,38.32,21600.0,21.0578,21.0963,21.0578,21.0963,21600.0
2007-09-18 11:15:00,38.32,38.37,38.29,38.34,15975.0,21.0963,21.1239,21.0798,21.1074,15975.0
2007-09-18 11:20:00,38.34,38.34,38.24,38.24,9900.0,21.1074,21.1074,21.0523,21.0523,9900.0
2007-09-18 11:25:00,38.24,38.24,38.17,38.19,7200.0,21.0523,21.0523,21.0138,21.0248,7200.0
2007-09-18 11:30:00,38.16,38.19,38.14,38.17,5625.0,21.0083,21.0248,20.9973,21.0138,5625.0
2007-09-18 11:35:00,38.17,38.19,38.12,38.12,9225.0,21.0138,21.0248,20.9862,20.9862,9225.0
2007-09-18 11:40:00,38.12,38.12,38.0,38.04,20025.0,20.9862,20.9862,20.9202,20.9422,20025.0
2007-09-18 11:45:00,38.04,38.04,37.99,38.0,16650.0,20.9422,20.9422,20.9147,20.9202,16650.0
2007-09-18 11:50:00,38.02,38.03,37.96,38.01,11925.0,20.9312,20.9367,20.8982,20.9257,11925.0
2007-09-18 11:55:00,38.02,38.04,37.97,38.01,7200.0,20.9312,20.9422,20.9037,20.9257,7200.0
2007-09-18 12:00:00,38.02,38.08,38.02,38.08,10350.0,20.9312,20.9642,20.9312,20.9642,10350.0
2007-09-18 12:05:00,38.07,38.08,38.07,38.08,29925.0,20.9587,20.9642,20.9587,20.9642,29925.0
2007-09-18 12:10:00,38.08,38.09,38.07,38.09,7200.0,20.9642,20.9697,20.9587,20.9697,7200.0
2007-09-18 12:15:00,38.07,38.08,38.07,38.07,4500.0,20.9587,20.9642,20.9587,20.9587,4500.0
2007-09-18 12:20:00,38.09,38.09,38.08,38.08,1125.0,20.9697,20.9697,20.9642,20.9642,1125.0
2007-09-18 12:25:00,38.08,38.09,38.07,38.07,5850.0,20.9642,20.9697,20.9587,20.9587,5850.0
2007-09-18 12:30:00,38.07,38.19,38.05,38.18,36225.0,20.9587,21.0248,20.9477,21.0193,36225.0
2007-09-18 12:35:00,38.18,38.2,38.16,38.16,6525.0,21.0193,21.0303,21.0083,21.0083,6525.0
2007-09-18 12:40:00,38.16,38.16,38.1,38.1,3600.0,21.0083,21.0083,20.9752,20.9752,3600.0
2007-09-18 12:45:00,38.11,38.11,38.07,38.08,2925.0,20.9807,20.9807,20.9587,20.9642,2925.0
2007-09-18 12:50:00,38.08,38.11,38.07,38.11,2925.0,20.9642,20.9807,20.9587,20.9807,2925.0
2007-09-18 12:55:00,38.1,38.1,38.03,38.04,15075.0,20.9752,20.9752,20.9367,20.9422,15075.0
2007-09-18 13:00:00,38.04,38.07,38.03,38.06,9900.0,20.9422,20.9587,20.9367,20.9532,9900.0
2007-09-18 13:05:00,38.05,38.07,37.92,37.93,14850.0,20.9477,20.9587,20.8761,20.8816,14850.0
2007-09-18 13:10:00,37.92,37.92,37.89,37.89,13725.0,20.8761,20.8761,20.8596,20.8596,13725.0
2007-09-18 13:15:00,37.9,37.95,37.87,37.95,9450.0,20.8651,20.8926,20.8486,20.8926,9450.0
2007-09-18 13:20:00,37.95,37.97,37.9,37.9,18900.0,20.8926,20.9037,20.8651,20.8651,18900.0
2007-09-18 13:25:00,37.92,37.93,37.87,37.89,5175.0,20.8761,20.8816,20.8486,20.8596,5175.0
2007-09-18 13:30:00,37.88,37.89,37.87,37.88,9225.0,20.8541,20.8596,20.8486,20.8541,9225.0
2007-09-18 13:35:00,37.88,37.88,37.86,37.87,4950.0,20.8541,20.8541,20.8431,20.8486,4950.0
2007-09-18 13:40:00,37.88,37.89,37.87,37.88,8325.0,20.8541,20.8596,20.8486,20.8541,8325.0
2007-09-18 13:45:00,37.88,37.92,37.87,37.92,9225.0,20.8541,20.8761,20.8486,20.8761,9225.0
2007-09-18 13:50:00,37.92,38.0,37.92,37.99,6300.0,20.8761,20.9202,20.8761,20.9147,6300.0
2007-09-18 13:55:00,38.0,38.04,37.97,38.03,12150.0,20.9202,20.9422,20.9037,20.9367,12150.0
2007-09-18 14:00:00,38.04,38.07,38.04,38.04,6075.0,20.9422,20.9587,20.9422,20.9422,6075.0
2007-09-18 14:05:00,38.04,38.05,37.92,37.92,10350.0,20.9422,20.9477,20.8761,20.8761,10350.0
2007-09-18 14:10:00,37.93,38.04,37.92,37.96,7650.0,20.8816,20.9422,20.8761,20.8982,7650.0
2007-09-18 14:15:00,38.0,39.17,38.0,39.01,202500.0,20.9202,21.5643,20.9202,21.4762,202500.0
2007-09-18 14:20:00,39.01,39.14,38.87,38.89,72000.0,21.4762,21.5478,21.3991,21.4101,72000.0
2007-09-18 14:25:00,38.91,39.04,38.87,38.98,77400.0,21.4212,21.4927,21.3991,21.4597,77400.0
2007-09-18 14:30:00,38.98,39.11,38.98,39.02,74250.0,21.4597,21.5313,21.4597,21.4817,74250.0
2007-09-18 14:35:00,39.02,39.3,38.99,39.2,120825.0,21.4817,21.6359,21.4652,21.5808,120825.0
2007-09-18 14:40:00,39.24,39.36,39.18,39.36,105075.0,21.6028,21.6689,21.5698,21.6689,105075.0
2007-09-18 14:45:00,39.36,39.39,39.17,39.24,105525.0,21.6689,21.6854,21.5643,21.6028,105525.0
2007-09-18 14:50:00,39.24,39.24,38.96,39.04,129825.0,21.6028,21.6028,21.4487,21.4927,129825.0
2007-09-18 14:55:00,39.02,39.04,38.91,39.01,94950.0,21.4817,21.4927,21.4212,21.4762,94950.0
2007-09-18 15:00:00,39.02,39.02,38.73,38.79,87975.0,21.4817,21.4817,21.3221,21.3551,87975.0
2007-09-18 15:05:00,38.81,38.96,38.8,38.93,43650.0,21.3661,21.4487,21.3606,21.4322,43650.0
2007-09-18 15:10:00,38.93,39.18,38.93,39.12,54450.0,21.4322,21.5698,21.4322,21.5368,54450.0
2007-09-18 15:15:00,39.14,39.2,38.93,38.99,109800.0,21.5478,21.5808,21.4322,21.4652,109800.0
2007-09-18 15:20:00,39.01,39.05,38.94,38.96,51525.0,21.4762,21.4982,21.4377,21.4487,51525.0
2007-09-18 15:25:00,38.96,38.96,38.89,38.95,83475.0,21.4487,21.4487,21.4101,21.4432,83475.0
2007-09-18 15:30:00,38.96,39.0,38.94,38.99,120375.0,21.4487,21.4707,21.4377,21.4652,120375.0
2007-09-18 15:35:00,38.99,39.02,38.96,38.97,60750.0,21.4652,21.4817,21.4487,21.4542,60750.0
2007-09-18 15:40:00,38.96,39.07,38.96,39.01,68850.0,21.4487,21.5092,21.4487,21.4762,68850.0
2007-09-18 15:45:00,39.04,39.07,38.89,38.96,110700.0,21.4927,21.5092,21.4101,21.4487,110700.0
2007-09-18 15:50:00,38.95,39.03,38.86,38.94,169875.0,21.4432,21.4872,21.3936,21.4377,169875.0
2007-09-18 15:55:00,38.92,39.08,38.89,39.08,223200.0,21.4267,21.5147,21.4101,21.5147,223200.0
2007-09-19 09:30:00,39.18,39.77,39.15,39.5,118575.0,21.5698,21.8946,21.5533,21.746,118575.0
2007-09-19 09:35:00,39.46,39.46,39.26,39.39,55125.0,21.724,21.724,21.6138,21.6854,55125.0
2007-09-19 09:40:00,39.39,39.63,39.39,39.59,29925.0,21.6854,21.8175,21.6854,21.7955,29925.0
2007-09-19 09:45:00,39.59,39.92,39.59,39.88,66375.0,21.7955,21.9772,21.7955,21.9552,66375.0
2007-09-19 09:50:00,39.89,40.0,39.85,39.98,47475.0,21.9607,22.0212,21.9387,22.0102,47475.0
2007-09-19 09:55:00,39.95,40.15,39.95,40.13,88425.0,21.9937,22.1038,21.9937,22.0928,88425.0
2007-09-19 10:00:00,40.14,40.29,40.14,40.18,58950.0,22.0983,22.1809,22.0983,22.1203,58950.0
2007-09-19 10:05:00,40.2,40.23,40.18,40.22,47700.0,22.1313,22.1479,22.1203,22.1424,47700.0
2007-09-19 10:10:00,40.23,40.43,40.22,40.43,56250.0,22.1479,22.258,22.1424,22.258,56250.0
2007-09-19 10:15:00,40.43,40.47,40.42,40.44,49950.0,22.258,22.28,22.2525,22.2635,49950.0
2007-09-19 10:20:00,40.44,40.48,40.33,40.34,56025.0,22.2635,22.2855,22.2029,22.2084,56025.0
2007-09-19 10:25:00,40.33,40.51,40.33,40.45,42300.0,22.2029,22.302,22.2029,22.269,42300.0
2007-09-19 10:30:00,40.47,40.48,40.38,40.42,43425.0,22.28,22.2855,22.2304,22.2525,43425.0
2007-09-19 10:35:00,40.4,40.4,40.35,40.37,63450.0,22.2415,22.2415,22.2139,22.2249,63450.0
2007-09-19 10:40:00,40.37,40.4,40.3,40.38,53550.0,22.2249,22.2415,22.1864,22.2304,53550.0
2007-09-19 10:45:00,40.38,40.39,40.28,40.3,51300.0,22.2304,22.2359,22.1754,22.1864,51300.0
2007-09-19 10:50:00,40.31,40.43,40.29,40.43,35100.0,22.1919,22.258,22.1809,22.258,35100.0
2007-09-19 10:55:00,40.44,40.54,40.41,40.53,48600.0,22.2635,22.3185,22.247,22.313,48600.0
2007-09-19 11:00:00,40.52,40.68,40.52,40.63,63000.0,22.3075,22.3956,22.3075,22.3681,63000.0
2007-09-19 11:05:00,40.62,40.64,40.6,40.62,24075.0,22.3626,22.3736,22.3516,22.3626,24075.0
2007-09-19 11:10:00,40.64,40.64,40.58,40.61,15975.0,22.3736,22.3736,22.3405,22.3571,15975.0
2007-09-19 11:15:00,40.59,40.68,40.59,40.68,20925.0,22.3461,22.3956,22.3461,22.3956,20925.0
2007-09-19 11:20:00,40.64,40.65,40.57,40.6,10125.0,22.3736,22.3791,22.335,22.3516,10125.0
2007-09-19 11:25:00,40.58,40.62,40.58,40.58,42300.0,22.3405,22.3626,22.3405,22.3405,42300.0
2007-09-19 11:30:00,40.59,40.59,40.56,40.57,25875.0,22.3461,22.3461,22.3295,22.335,25875.0
2007-09-19 11:35:00,40.58,40.59,40.52,40.57,52875.0,22.3405,22.3461,22.3075,22.335,52875.0
2007-09-19 11:40:00,40.56,40.63,40.56,40.63,51975.0,22.3295,22.3681,22.3295,22.3681,51975.0
2007-09-19 11:45:00,40.63,40.68,40.6,40.6,29250.0,22.3681,22.3956,22.3516,22.3516,29250.0
2007-09-19 11:50:00,40.63,40.66,40.59,40.64,33300.0,22.3681,22.3846,22.3461,22.3736,33300.0
2007-09-19 11:55:00,40.62,40.68,40.61,40.68,21150.0,22.3626,22.3956,22.3571,22.3956,21150.0
2007-09-19 12:00:00,40.65,40.69,40.64,40.65,14850.0,22.3791,22.4011,22.3736,22.3791,14850.0
2007-09-19 12:05:00,40.67,40.69,40.65,40.67,20700.0,22.3901,22.4011,22.3791,22.3901,20700.0
2007-09-19 12:10:00,40.68,40.7,40.64,40.65,29475.0,22.3956,22.4066,22.3736,22.3791,29475.0
2007-09-19 12:15:00,40.65,40.7,40.65,40.7,16425.0,22.3791,22.4066,22.3791,22.4066,16425.0
2007-09-19 12:20:00,40.69,40.69,40.63,40.66,15300.0,22.4011,22.4011,22.3681,22.3846,15300.0
2007-09-19 12:25:00,40.66,40.69,40.61,40.66,26325.0,22.3846,22.4011,22.3571,22.3846,26325.0
2007-09-19 12:30:00,40.66,40.7,40.62,40.62,9675.0,22.3846,22.4066,22.3626,22.3626,9675.0
2007-09-19 12:35:00,40.6,40.62,40.44,40.45,26325.0,22.3516,22.3626,22.2635,22.269,26325.0
2007-09-19 12:40:00,40.44,40.52,40.42,40.52,17775.0,22.2635,22.3075,22.2525,22.3075,17775.0
2007-09-19 12:45:00,40.51,40.57,40.51,40.54,28575.0,22.302,22.335,22.302,22.3185,28575.0
2007-09-19 12:50:00,40.53,40.56,40.42,40.44,17100.0,22.313,22.3295,22.2525,22.2635,17100.0
2007-09-19 12:55:00,40.45,40.51,40.45,40.47,13950.0,22.269,22.302,22.269,22.28,13950.0
2007-09-19 13:00:00,40.47,40.48,40.24,40.27,19800.0,22.28,22.2855,22.1534,22.1699,19800.0
2007-09-19 13:05:00,40.25,40.26,40.15,40.17,20925.0,22.1589,22.1644,22.1038,22.1148,20925.0
2007-09-19 13:10:00,40.17,40.32,40.17,40.24,45675.0,22.1148,22.1974,22.1148,22.1534,45675.0
2007-09-19 13:15:00,40.24,40.29,40.24,40.25,25200.0,22.1534,22.1809,22.1534,22.1589,25200.0
2007-09-19 13:20:00,40.25,40.25,40.23,40.23,6300.0,22.1589,22.1589,22.1479,22.1479,6300.0
2007-09-19 13:25:00,40.23,40.28,40.23,40.23,8775.0,22.1479,22.1754,22.1479,22.1479,8775.0
2007-09-19 13:30:00,40.23,40.27,40.22,40.24,22275.0,22.1479,22.1699,22.1424,22.1534,22275.0
2007-09-19 13:35:00,40.24,40.27,40.24,40.24,27225.0,22.1534,22.1699,22.1534,22.1534,27225.0
2007-09-19 13:40:00,40.25,40.29,40.23,40.28,23625.0,22.1589,22.1809,22.1479,22.1754,23625.0
2007-09-19 13:45:00,40.28,40.36,40.25,40.28,31275.0,22.1754,22.2194,22.1589,22.1754,31275.0
2007-09-19 13:50:00,40.29,40.33,40.28,40.3,12375.0,22.1809,22.2029,22.1754,22.1864,12375.0
2007-09-19 13:55:00,40.29,40.32,40.23,40.25,24525.0,22.1809,22.1974,22.1479,22.1589,24525.0
2007-09-19 14:00:00,40.24,40.27,40.1,40.11,41400.0,22.1534,22.1699,22.0763,22.0818,41400.0
2007-09-19 14:05:00,40.11,40.14,40.09,40.11,40275.0,22.0818,22.0983,22.0708,22.0818,40275.0
2007-09-19 14:10:00,40.11,40.13,40.09,40.1,38475.0,22.0818,22.0928,22.0708,22.0763,38475.0
2007-09-19 14:15:00,40.08,40.09,39.99,40.01,42075.0,22.0653,22.0708,22.0157,22.0267,42075.0
2007-09-19 14:20:00,40.01,40.05,39.91,39.91,37800.0,22.0267,22.0488,21.9717,21.9717,37800.0
2007-09-19 14:25:00,39.9,39.92,39.87,39.88,26550.0,21.9662,21.9772,21.9497,21.9552,26550.0
2007-09-19 14:30:00,39.89,39.98,39.89,39.98,44775.0,21.9607,22.0102,21.9607,22.0102,44775.0
2007-09-19 14:35:00,39.98,39.98,39.95,39.95,27675.0,22.0102,22.0102,21.9937,21.9937,27675.0
2007-09-19 14:40:00,39.95,39.98,39.92,39.96,36225.0,21.9937,22.0102,21.9772,21.9992,36225.0
2007-09-19 14:45:00,39.98,39.99,39.96,39.98,31725.0,22.0102,22.0157,21.9992,22.0102,31725.0
2007-09-19 14:50:00,39.98,40.02,39.98,40.0,47025.0,22.0102,22.0322,22.0102,22.0212,47025.0
2007-09-19 14:55:00,40.01,40.09,40.0,40.07,72225.0,22.0267,22.0708,22.0212,22.0598,72225.0
2007-09-19 15:00:00,40.05,40.08,40.02,40.03,34200.0,22.0488,22.0653,22.0322,22.0378,34200.0
2007-09-19 15:05:00,40.03,40.07,40.01,40.05,44325.0,22.0378,22.0598,22.0267,22.0488,44325.0
2007-09-19 15:10:00,40.04,40.16,40.03,40.14,49950.0,22.0433,22.1093,22.0378,22.0983,49950.0
2007-09-19 15:15:00,40.14,40.2,40.14,40.16,32625.0,22.0983,22.1313,22.0983,22.1093,32625.0
2007-09-19 15:20:00,40.18,40.19,40.12,40.16,28800.0,22.1203,22.1258,22.0873,22.1093,28800.0
2007-09-19 15:25:00,40.16,40.17,40.07,40.13,36225.0,22.1093,22.1148,22.0598,22.0928,36225.0
2007-09-19 15:30:00,40.13,40.22,40.09,40.22,44550.0,22.0928,22.1424,22.0708,22.1424,44550.0
2007-09-19 15:35:00,40.23,40.23,40.16,40.17,55350.0,22.1479,22.1479,22.1093,22.1148,55350.0
2007-09-19 15:40:00,40.16,40.23,40.14,40.23,35550.0,22.1093,22.1479,22.0983,22.1479,35550.0
2007-09-19 15:45:00,40.23,40.24,40.16,40.16,75150.0,22.1479,22.1534,22.1093,22.1093,75150.0
2007-09-19 15:50:00,40.16,40.2,40.12,40.13,67500.0,22.1093,22.1313,22.0873,22.0928,67500.0
2007-09-19 15:55:00,40.13,40.21,40.12,40.21,77625.0,22.0928,22.1368,22.0873,22.1368,77625.0
2007-09-20 09:30:00,39.93,40.27,39.92,40.25,82800.0,21.9827,22.1699,21.9772,22.1589,82800.0
2007-09-20 09:35:00,40.24,40.34,40.0,40.11,42975.0,22.1534,22.2084,22.0212,22.0818,42975.0
2007-09-20 09:40:00,40.07,40.07,39.81,39.9,28800.0,22.0598,22.0598,21.9166,21.9662,28800.0
2007-09-20 09:45:00,39.89,40.08,39.86,40.07,24300.0,21.9607,22.0653,21.9442,22.0598,24300.0
2007-09-20 09:50:00,40.08,40.49,40.07,40.47,45450.0,22.0653,22.291,22.0598,22.28,45450.0
2007-09-20 09:55:00,40.47,40.5,40.4,40.43,32850.0,22.28,22.2965,22.2415,22.258,32850.0
2007-09-20 10:00:00,40.45,40.53,40.44,40.48,48150.0,22.269,22.313,22.2635,22.2855,48150.0
2007-09-20 10:05:00,40.51,40.51,40.42,40.42,85050.0,22.302,22.302,22.2525,22.2525,85050.0
2007-09-20 10:10:00,40.43,40.43,40.37,40.38,99900.0,22.258,22.258,22.2249,22.2304,99900.0
2007-09-20 10:15:00,40.36,40.36,40.26,40.26,25425.0,22.2194,22.2194,22.1644,22.1644,25425.0
2007-09-20 10:20:00,40.26,40.35,40.26,40.28,53100.0,22.1644,22.2139,22.1644,22.1754,53100.0
2007-09-20 10:25:00,40.29,40.31,40.26,40.26,18675.0,22.1809,22.1919,22.1644,22.1644,18675.0
2007-09-20 10:30:00,40.26,40.27,40.08,40.12,25425.0,22.1644,22.1699,22.0653,22.0873,25425.0
2007-09-20 10:35:00,40.11,40.18,40.11,40.18,21150.0,22.0818,22.1203,22.0818,22.1203,21150.0
2007-09-20 10:40:00,40.2,40.22,40.18,40.19,12375.0,22.1313,22.1424,22.1203,22.1258,12375.0
2007-09-20 10:45:00,40.18,40.19,40.13,40.19,30825.0,22.1203,22.1258,22.0928,22.1258,30825.0
2007-09-20 10:50:00,40.19,40.22,40.16,40.2,23175.0,22.1258,22.1424,22.1093,22.1313,23175.0
2007-09-20 10:55:00,40.18,40.19,40.11,40.12,13950.0,22.1203,22.1258,22.0818,22.0873,13950.0
2007-09-20 11:00:00,40.12,40.2,40.11,40.16,24075.0,22.0873,22.1313,22.0818,22.1093,24075.0
2007-09-20 11:05:00,40.17,40.24,40.17,40.23,28575.0,22.1148,22.1534,22.1148,22.1479,28575.0
2007-09-20 11:10:00,40.22,40.25,40.17,40.19,32175.0,22.1424,22.1589,22.1148,22.1258,32175.0
2007-09-20 11:15:00,40.19,40.21,40.08,40.09,22950.0,22.1258,22.1368,22.0653,22.0708,22950.0
2007-09-20 11:20:00,40.08,40.08,40.04,40.07,22725.0,22.0653,22.0653,22.0433,22.0598,22725.0
2007-09-20 11:25:00,40.07,40.07,39.99,40.0,20025.0,22.0598,22.0598,22.0157,22.0212,20025.0
2007-09-20 11:30:00,40.0,40.04,40.0,40.0,12825.0,22.0212,22.0433,22.0212,22.0212,12825.0
2007-09-20 11:35:00,39.99,40.01,39.95,39.96,13725.0,22.0157,22.0267,21.9937,21.9992,13725.0
2007-09-20 11:40:00,39.97,39.98,39.95,39.97,11250.0,22.0047,22.0102,21.9937,22.0047,11250.0
2007-09-20 11:45:00,39.96,39.96,39.92,39.92,12375.0,21.9992,21.9992,21.9772,21.9772,12375.0
2007-09-20 11:50:00,39.92,39.97,39.92,39.92,13050.0,21.9772,22.0047,21.9772,21.9772,13050.0
2007-09-20 11:55:00,39.92,39.95,39.91,39.95,10575.0,21.9772,21.9937,21.9717,21.9937,10575.0
2007-09-20 12:00:00,39.95,40.03,39.93,40.02,34425.0,21.9937,22.0378,21.9827,22.0322,34425.0
2007-09-20 12:05:00,40.01,40.08,40.0,40.0,29025.0,22.0267,22.0653,22.0212,22.0212,29025.0
2007-09-20 12:10:00,40.01,40.06,39.99,40.0,29700.0,22.0267,22.0543,22.0157,22.0212,29700.0
2007-09-20 12:15:00,40.0,40.01,39.96,39.98,11925.0,22.0212,22.0267,21.9992,22.0102,11925.0
2007-09-20 12:20:00,39.96,39.97,39.93,39.96,8775.0,21.9992,22.0047,21.9827,21.9992,8775.0
2007-09-20 12:25:00,39.95,39.96,39.85,39.85,15075.0,21.9937,21.9992,21.9387,21.9387,15075.0
2007-09-20 12:30:00,39.85,39.85,39.77,39.79,11025.0,21.9387,21.9387,21.8946,21.9056,11025.0
2007-09-20 12:35:00,39.79,39.8,39.74,39.8,20475.0,21.9056,21.9111,21.8781,21.9111,20475.0
2007-09-20 12:40:00,39.8,39.95,39.8,39.94,13950.0,21.9111,21.9937,21.9111,21.9882,13950.0
2007-09-20 12:45:00,39.92,39.93,39.89,39.92,11025.0,21.9772,21.9827,21.9607,21.9772,11025.0
2007-09-20 12:50:00,39.92,40.04,39.92,40.04,10575.0,21.9772,22.0433,21.9772,22.0433,10575.0
2007-09-20 12:55:00,40.01,40.07,40.0,40.01,20700.0,22.0267,22.0598,22.0212,22.0267,20700.0
2007-09-20 13:00:00,40.01,40.01,39.96,39.98,11700.0,22.0267,22.0267,21.9992,22.0102,11700.0
2007-09-20 13:05:00,39.98,39.98,39.9,39.91,14175.0,22.0102,22.0102,21.9662,21.9717,14175.0
2007-09-20 13:10:00,39.89,39.91,39.87,39.9,8100.0,21.9607,21.9717,21.9497,21.9662,8100.0
2007-09-20 13:15:00,39.92,39.92,39.87,39.88,15300.0,21.9772,21.9772,21.9497,21.9552,15300.0
2007-09-20 13:20:00,39.87,39.89,39.82,39.84,14400.0,21.9497,21.9607,21.9221,21.9332,14400.0
2007-09-20 13:25:00,39.82,39.82,39.78,39.8,17775.0,21.9221,21.9221,21.9001,21.9111,17775.0
2007-09-20 13:30:00,39.8,39.86,39.8,39.84,9675.0,21.9111,21.9442,21.9111,21.9332,9675.0
2007-09-20 13:35:00,39.84,39.88,39.79,39.87,25650.0,21.9332,21.9552,21.9056,21.9497,25650.0
2007-09-20 13:40:00,39.87,39.89,39.85,39.88,11250.0,21.9497,21.9607,21.9387,21.9552,11250.0
2007-09-20 13:45:00,39.88,39.98,39.88,39.96,20250.0,21.9552,22.0102,21.9552,21.9992,20250.0
2007-09-20 13:50:00,39.97,40.0,39.95,39.98,14400.0,22.0047,22.0212,21.9937,22.0102,14400.0
2007-09-20 13:55:00,39.98,39.99,39.9,39.99,15975.0,22.0102,22.0157,21.9662,22.0157,15975.0
2007-09-20 14:00:00,39.99,40.03,39.99,40.0,11250.0,22.0157,22.0378,22.0157,22.0212,11250.0
2007-09-20 14:05:00,40.0,40.01,39.94,39.98,17550.0,22.0212,22.0267,21.9882,22.0102,17550.0
2007-09-20 14:10:00,39.95,40.04,39.95,40.04,22050.0,21.9937,22.0433,21.9937,22.0433,22050.0
2007-09-20 14:15:00,40.04,40.05,39.99,39.99,26325.0,22.0433,22.0488,22.0157,22.0157,26325.0
2007-09-20 14:20:00,39.97,39.97,39.91,39.93,31950.0,22.0047,22.0047,21.9717,21.9827,31950.0
2007-09-20 14:25:00,39.93,39.93,39.8,39.83,24075.0,21.9827,21.9827,21.9111,21.9276,24075.0
2007-09-20 14:30:00,39.82,39.84,39.77,39.77,20700.0,21.9221,21.9332,21.8946,21.8946,20700.0
2007-09-20 14:35:00,39.76,39.81,39.73,39.81,23850.0,21.8891,21.9166,21.8726,21.9166,23850.0
2007-09-20 14:40:00,39.82,39.89,39.79,39.8,35100.0,21.9221,21.9607,21.9056,21.9111,35100.0
2007-09-20 14:45:00,39.79,39.79,39.67,39.67,30600.0,21.9056,21.9056,21.8396,21.8396,30600.0
2007-09-20 14:50:00,39.66,39.72,39.6,39.72,22950.0,21.8341,21.8671,21.801,21.8671,22950.0
2007-09-20 14:55:00,39.75,39.78,39.66,39.66,45225.0,21.8836,21.9001,21.8341,21.8341,45225.0
2007-09-20 15:00:00,39.67,39.67,39.55,39.56,37575.0,21.8396,21.8396,21.7735,21.779,37575.0
2007-09-20 15:05:00,39.56,39.57,39.51,39.53,114750.0,21.779,21.7845,21.7515,21.7625,114750.0
2007-09-20 15:10:00,39.53,39.57,39.51,39.56,103950.0,21.7625,21.7845,21.7515,21.779,103950.0
2007-09-20 15:15:00,39.56,39.59,39.53,39.56,50400.0,21.779,21.7955,21.7625,21.779,50400.0
2007-09-20 15:20:00,39.57,39.57,39.46,39.48,48600.0,21.7845,21.7845,21.724,21.735,48600.0
2007-09-20 15:25:00,39.47,39.56,39.46,39.54,37125.0,21.7295,21.779,21.724,21.768,37125.0
2007-09-20 15:30:00,39.53,39.54,39.48,39.54,36000.0,21.7625,21.768,21.735,21.768,36000.0
2007-09-20 15:35:00,39.53,39.57,39.5,39.57,30375.0,21.7625,21.7845,21.746,21.7845,30375.0
2007-09-20 15:40:00,39.58,39.59,39.56,39.56,64350.0,21.79,21.7955,21.779,21.779,64350.0
2007-09-20 15:45:00,39.57,39.58,39.52,39.58,48600.0,21.7845,21.79,21.757,21.79,48600.0
2007-09-20 15:50:00,39.58,39.63,39.56,39.58,128025.0,21.79,21.8175,21.779,21.79,128025.0
2007-09-20 15:55:00,39.57,39.59,39.53,39.56,85950.0,21.7845,21.7955,21.7625,21.779,85950.0
2007-09-21 09:30:00,40.1,40.13,39.48,39.72,2781900.0,22.0763,22.0928,21.735,21.8671,2781900.0
2007-09-21 09:35:00,39.74,39.9,39.66,39.84,38025.0,21.8781,21.9662,21.8341,21.9332,38025.0
2007-09-21 09:40:00,39.9,39.92,39.72,39.73,21600.0,21.9662,21.9772,21.8671,21.8726,21600.0
2007-09-21 09:45:00,39.72,39.89,39.72,39.87,45675.0,21.8671,21.9607,21.8671,21.9497,45675.0
2007-09-21 09:50:00,39.88,39.96,39.86,39.92,32625.0,21.9552,21.9992,21.9442,21.9772,32625.0
2007-09-21 09:55:00,39.93,39.98,39.64,39.64,64350.0,21.9827,22.0102,21.823,21.823,64350.0
2007-09-21 10:00:00,39.65,39.82,39.64,39.81,34875.0,21.8286,21.9221,21.823,21.9166,34875.0
2007-09-21 10:05:00,39.81,39.86,39.8,39.85,26100.0,21.9166,21.9442,21.9111,21.9387,26100.0
2007-09-21 10:10:00,39.84,39.85,39.76,39.8,23850.0,21.9332,21.9387,21.8891,21.9111,23850.0
2007-09-21 10:15:00,39.78,39.78,39.64,39.67,15750.0,21.9001,21.9001,21.823,21.8396,15750.0
2007-09-21 10:20:00,39.66,39.68,39.64,39.64,14175.0,21.8341,21.8451,21.823,21.823,14175.0
2007-09-21 10:25:00,39.65,39.67,39.52,39.52,18000.0,21.8286,21.8396,21.757,21.757,18000.0
2007-09-21 10:30:00,39.52,39.54,39.49,39.49,29025.0,21.757,21.768,21.7405,21.7405,29025.0
2007-09-21 10:35:00,39.49,39.51,39.43,39.45,27900.0,21.7405,21.7515,21.7074,21.7184,27900.0
2007-09-21 10:40:00,39.45,39.47,39.42,39.42,22050.0,21.7184,21.7295,21.7019,21.7019,22050.0
2007-09-21 10:45:00,39.42,39.44,39.37,39.4,31500.0,21.7019,21.7129,21.6744,21.6909,31500.0
2007-09-21 10:50:00,39.41,39.53,39.35,39.53,48600.0,21.6964,21.7625,21.6634,21.7625,48600.0
2007-09-21 10:55:00,39.52,39.64,39.52,39.64,17550.0,21.757,21.823,21.757,21.823,17550.0
2007-09-21 11:00:00,39.65,39.79,39.65,39.76,31725.0,21.8286,21.9056,21.8286,21.8891,31725.0
2007-09-21 11:05:00,39.78,39.78,39.73,39.73,37575.0,21.9001,21.9001,21.8726,21.8726,37575.0
2007-09-21 11:10:00,39.72,39.74,39.69,39.72,10800.0,21.8671,21.8781,21.8506,21.8671,10800.0
2007-09-21 11:15:00,39.71,39.72,39.66,39.68,8775.0,21.8616,21.8671,21.8341,21.8451,8775.0
2007-09-21 11:20:00,39.68,39.74,39.63,39.72,13500.0,21.8451,21.8781,21.8175,21.8671,13500.0
2007-09-21 11:25:00,39.72,39.79,39.72,39.77,13725.0,21.8671,21.9056,21.8671,21.8946,13725.0
2007-09-21 11:30:00,39.76,39.76,39.72,39.74,13500.0,21.8891,21.8891,21.8671,21.8781,13500.0
2007-09-21 11:35:00,39.74,39.75,39.72,39.72,11475.0,21.8781,21.8836,21.8671,21.8671,11475.0
2007-09-21 11:40:00,39.72,39.72,39.68,39.68,9225.0,21.8671,21.8671,21.8451,21.8451,9225.0
2007-09-21 11:45:00,39.68,39.73,39.64,39.73,10575.0,21.8451,21.8726,21.823,21.8726,10575.0
2007-09-21 11:50:00,39.74,39.84,39.74,39.79,16875.0,21.8781,21.9332,21.8781,21.9056,16875.0
2007-09-21 11:55:00,39.8,39.82,39.79,39.82,11925.0,21.9111,21.9221,21.9056,21.9221,11925.0
2007-09-21 12:00:00,39.82,39.82,39.64,39.66,18225.0,21.9221,21.9221,21.823,21.8341,18225.0
2007-09-21 12:05:00,39.67,39.68,39.63,39.67,16650.0,21.8396,21.8451,21.8175,21.8396,16650.0
2007-09-21 12:10:00,39.66,39.7,39.66,39.7,20475.0,21.8341,21.8561,21.8341,21.8561,20475.0
2007-09-21 12:15:00,39.69,39.7,39.64,39.68,27450.0,21.8506,21.8561,21.823,21.8451,27450.0
2007-09-21 12:20:00,39.68,39.74,39.68,39.71,15975.0,21.8451,21.8781,21.8451,21.8616,15975.0
2007-09-21 12:25:00,39.69,39.76,39.69,39.73,18450.0,21.8506,21.8891,21.8506,21.8726,18450.0
2007-09-21 12:30:00,39.71,39.87,39.71,39.81,35775.0,21.8616,21.9497,21.8616,21.9166,35775.0
2007-09-21 12:35:00,39.81,39.81,39.76,39.76,10800.0,21.9166,21.9166,21.8891,21.8891,10800.0
2007-09-21 12:40:00,39.76,39.76,39.69,39.7,17325.0,21.8891,21.8891,21.8506,21.8561,17325.0
2007-09-21 12:45:00,39.69,39.69,39.64,39.66,19125.0,21.8506,21.8506,21.823,21.8341,19125.0
2007-09-21 12:50:00,39.65,39.65,39.62,39.63,18450.0,21.8286,21.8286,21.812,21.8175,18450.0
2007-09-21 12:55:00,39.63,39.65,39.62,39.63,18450.0,21.8175,21.8286,21.812,21.8175,18450.0
2007-09-21 13:00:00,39.63,39.65,39.63,39.65,15300.0,21.8175,21.8286,21.8175,21.8286,15300.0
2007-09-21 13:05:00,39.65,39.66,39.64,39.64,10575.0,21.8286,21.8341,21.823,21.823,10575.0
2007-09-21 13:10:00,39.64,39.64,39.59,39.59,11700.0,21.823,21.823,21.7955,21.7955,11700.0
2007-09-21 13:15:00,39.6,39.62,39.59,39.6,14625.0,21.801,21.812,21.7955,21.801,14625.0
2007-09-21 13:20:00,39.6,39.62,39.58,39.61,9675.0,21.801,21.812,21.79,21.8065,9675.0
2007-09-21 13:25:00,39.61,39.61,39.59,39.6,4275.0,21.8065,21.8065,21.7955,21.801,4275.0
2007-09-21 13:30:00,39.6,39.62,39.6,39.62,6525.0,21.801,21.812,21.801,21.812,6525.0
2007-09-21 13:35:00,39.61,39.62,39.6,39.62,23625.0,21.8065,21.812,21.801,21.812,23625.0
2007-09-21 13:40:00,39.61,39.62,39.57,39.58,11250.0,21.8065,21.812,21.7845,21.79,11250.0
2007-09-21 13:45:00,39.58,39.63,39.58,39.62,7875.0,21.79,21.8175,21.79,21.812,7875.0
2007-09-21 13:50:00,39.62,39.64,39.59,39.59,13950.0,21.812,21.823,21.7955,21.7955,13950.0
2007-09-21 13:55:00,39.59,39.62,39.57,39.57,8550.0,21.7955,21.812,21.7845,21.7845,8550.0
2007-09-21 14:00:00,39.57,39.66,39.57,39.66,19800.0,21.7845,21.8341,21.7845,21.8341,19800.0
2007-09-21 14:05:00,39.65,39.69,39.65,39.68,3375.0,21.8286,21.8506,21.8286,21.8451,3375.0
2007-09-21 14:10:00,39.67,39.68,39.63,39.68,21825.0,21.8396,21.8451,21.8175,21.8451,21825.0
2007-09-21 14:15:00,39.67,39.76,39.67,39.72,23400.0,21.8396,21.8891,21.8396,21.8671,23400.0
2007-09-21 14:20:00,39.72,39.72,39.68,39.69,22275.0,21.8671,21.8671,21.8451,21.8506,22275.0
2007-09-21 14:25:00,39.69,39.69,39.68,39.69,11475.0,21.8506,21.8506,21.8451,21.8506,11475.0
2007-09-21 14:30:00,39.69,39.79,39.69,39.74,26325.0,21.8506,21.9056,21.8506,21.8781,26325.0
2007-09-21 14:35:00,39.74,39.74,39.68,39.71,11475.0,21.8781,21.8781,21.8451,21.8616,11475.0
2007-09-21 14:40:00,39.69,39.72,39.63,39.7,28350.0,21.8506,21.8671,21.8175,21.8561,28350.0
2007-09-21 14:45:00,39.72,39.76,39.67,39.73,32625.0,21.8671,21.8891,21.8396,21.8726,32625.0
2007-09-21 14:50:00,39.72,39.72,39.71,39.72,11025.0,21.8671,21.8671,21.8616,21.8671,11025.0
2007-09-21 14:55:00,39.72,39.72,39.7,39.7,6300.0,21.8671,21.8671,21.8561,21.8561,6300.0
2007-09-21 15:00:00,39.69,39.8,39.68,39.8,28125.0,21.8506,21.9111,21.8451,21.9111,28125.0
2007-09-21 15:05:00,39.8,39.8,39.74,39.79,15525.0,21.9111,21.9111,21.8781,21.9056,15525.0
2007-09-21 15:10:00,39.78,39.9,39.75,39.87,30600.0,21.9001,21.9662,21.8836,21.9497,30600.0
2007-09-21 15:15:00,39.87,39.97,39.85,39.94,60075.0,21.9497,22.0047,21.9387,21.9882,60075.0
2007-09-21 15:20:00,39.94,39.98,39.89,39.98,25875.0,21.9882,22.0102,21.9607,22.0102,25875.0
2007-09-21 15:25:00,39.97,40.02,39.96,40.0,49500.0,22.0047,22.0322,21.9992,22.0212,49500.0
2007-09-21 15:30:00,40.01,40.03,39.96,39.97,50625.0,22.0267,22.0378,21.9992,22.0047,50625.0
2007-09-21 15:35:00,39.97,40.0,39.94,39.97,29475.0,22.0047,22.0212,21.9882,22.0047,29475.0
2007-09-21 15:40:00,39.97,40.02,39.93,40.02,37575.0,22.0047,22.0322,21.9827,22.0322,37575.0
2007-09-21 15:45:00,40.01,40.04,39.94,40.0,56925.0,22.0267,22.0433,21.9882,22.0212,56925.0
2007-09-21 15:50:00,39.99,40.07,39.95,40.05,48600.0,22.0157,22.0598,21.9937,22.0488,48600.0
2007-09-21 15:55:00,40.04,40.05,39.91,40.0,87300.0,22.0433,22.0488,21.9717,22.0212,87300.0
2007-09-24 09:30:00,39.89,40.08,39.63,39.68,80100.0,21.9607,22.0653,21.8175,21.8451,80100.0
2007-09-24 09:35:00,39.68,39.8,39.61,39.78,38475.0,21.8451,21.9111,21.8065,21.9001,38475.0
2007-09-24 09:40:00,39.8,39.8,39.56,39.56,22500.0,21.9111,21.9111,21.779,21.779,22500.0
2007-09-24 09:45:00,39.56,39.57,39.48,39.51,31725.0,21.779,21.7845,21.735,21.7515,31725.0
2007-09-24 09:50:00,39.51,39.57,39.47,39.47,39825.0,21.7515,21.7845,21.7295,21.7295,39825.0
2007-09-24 09:55:00,39.47,39.49,39.37,39.39,30150.0,21.7295,21.7405,21.6744,21.6854,30150.0
2007-09-24 10:00:00,39.35,39.36,39.26,39.33,41625.0,21.6634,21.6689,21.6138,21.6524,41625.0
2007-09-24 10:05:00,39.34,39.36,39.28,39.3,33075.0,21.6579,21.6689,21.6249,21.6359,33075.0
2007-09-24 10:10:00,39.29,39.37,39.24,39.36,22050.0,21.6304,21.6744,21.6028,21.6689,22050.0
2007-09-24 10:15:00,39.36,39.48,39.35,39.45,21825.0,21.6689,21.735,21.6634,21.7184,21825.0
2007-09-24 10:20:00,39.45,39.61,39.44,39.58,20475.0,21.7184,21.8065,21.7129,21.79,20475.0
2007-09-24 10:25:00,39.58,40.02,39.57,39.94,42075.0,21.79,22.0322,21.7845,21.9882,42075.0
2007-09-24 10:30:00,39.94,40.02,39.9,40.01,33075.0,21.9882,22.0322,21.9662,22.0267,33075.0
2007-09-24 10:35:00,40.04,40.08,39.94,39.94,14625.0,22.0433,22.0653,21.9882,21.9882,14625.0
2007-09-24 10:40:00,39.94,39.94,39.89,39.94,23850.0,21.9882,21.9882,21.9607,21.9882,23850.0
2007-09-24 10:45:00,39.91,39.92,39.83,39.85,15975.0,21.9717,21.9772,21.9276,21.9387,15975.0
2007-09-24 10:50:00,39.85,39.86,39.75,39.75,13050.0,21.9387,21.9442,21.8836,21.8836,13050.0
2007-09-24 10:55:00,39.74,39.78,39.72,39.76,14175.0,21.8781,21.9001,21.8671,21.8891,14175.0
2007-09-24 11:00:00,39.76,39.78,39.7,39.75,22725.0,21.8891,21.9001,21.8561,21.8836,22725.0
2007-09-24 11:05:00,39.74,39.75,39.7,39.71,18000.0,21.8781,21.8836,21.8561,21.8616,18000.0
2007-09-24 11:10:00,39.69,39.75,39.69,39.75,7875.0,21.8506,21.8836,21.8506,21.8836,7875.0
2007-09-24 11:15:00,39.75,39.75,39.71,39.75,16200.0,21.8836,21.8836,21.8616,21.8836,16200.0
2007-09-24 11:20:00,39.75,39.8,39.72,39.79,27450.0,21.8836,21.9111,21.8671,21.9056,27450.0
2007-09-24 11:25:00,39.79,39.79,39.73,39.73,13050.0,21.9056,21.9056,21.8726,21.8726,13050.0
2007-09-24 11:30:00,39.72,39.72,39.68,39.69,11025.0,21.8671,21.8671,21.8451,21.8506,11025.0
2007-09-24 11:35:00,39.68,39.68,39.56,39.56,28575.0,21.8451,21.8451,21.779,21.779,28575.0
2007-09-24 11:40:00,39.58,39.58,39.53,39.57,14400.0,21.79,21.79,21.7625,21.7845,14400.0
2007-09-24 11:45:00,39.57,39.57,39.54,39.54,11925.0,21.7845,21.7845,21.768,21.768,11925.0
2007-09-24 11:50:00,39.55,39.67,39.54,39.66,12825.0,21.7735,21.8396,21.768,21.8341,12825.0
2007-09-24 11:55:00,39.67,39.67,39.62,39.64,10350.0,21.8396,21.8396,21.812,21.823,10350.0
2007-09-24 12:00:00,39.64,39.69,39.64,39.67,8775.0,21.823,21.8506,21.823,21.8396,8775.0
2007-09-24 12:05:00,39.67,39.78,39.65,39.78,15300.0,21.8396,21.9001,21.8286,21.9001,15300.0
2007-09-24 12:10:00,39.77,39.8,39.75,39.76,13950.0,21.8946,21.9111,21.8836,21.8891,13950.0
2007-09-24 12:15:00,39.76,39.77,39.75,39.76,11925.0,21.8891,21.8946,21.8836,21.8891,11925.0
2007-09-24 12:20:00,39.76,39.76,39.61,39.69,23625.0,21.8891,21.8891,21.8065,21.8506,23625.0
2007-09-24 12:25:00,39.68,39.75,39.68,39.72,6525.0,21.8451,21.8836,21.8451,21.8671,6525.0
2007-09-24 12:30:00,39.73,39.73,39.62,39.64,13275.0,21.8726,21.8726,21.812,21.823,13275.0
2007-09-24 12:35:00,39.64,39.64,39.58,39.6,8550.0,21.823,21.823,21.79,21.801,8550.0
2007-09-24 12:40:00,39.62,39.62,39.59,39.61,5400.0,21.812,21.812,21.7955,21.8065,5400.0
2007-09-24 12:45:00,39.62,39.66,39.62,39.64,3375.0,21.812,21.8341,21.812,21.823,3375.0
2007-09-24 12:50:00,39.64,39.64,39.56,39.56,13950.0,21.823,21.823,21.779,21.779,13950.0
2007-09-24 12:55:00,39.56,39.57,39.52,39.57,12600.0,21.779,21.7845,21.757,21.7845,12600.0
2007-09-24 13:00:00,39.56,39.58,39.56,39.57,7875.0,21.779,21.79,21.779,21.7845,7875.0
2007-09-24 13:05:00,39.53,39.53,39.51,39.51,6975.0,21.7625,21.7625,21.7515,21.7515,6975.0
2007-09-24 13:10:00,39.51,39.52,39.38,39.39,19350.0,21.7515,21.757,21.6799,21.6854,19350.0
2007-09-24 13:15:00,39.38,39.4,39.36,39.37,18675.0,21.6799,21.6909,21.6689,21.6744,18675.0
2007-09-24 13:20:00,39.37,39.37,39.33,39.33,18225.0,21.6744,21.6744,21.6524,21.6524,18225.0
2007-09-24 13:25:00,39.33,39.33,39.29,39.3,12600.0,21.6524,21.6524,21.6304,21.6359,12600.0
2007-09-24 13:30:00,39.31,39.31,39.14,39.18,33300.0,21.6414,21.6414,21.5478,21.5698,33300.0
2007-09-24 13:35:00,39.15,39.21,39.12,39.16,26775.0,21.5533,21.5863,21.5368,21.5588,26775.0
2007-09-24 13:40:00,39.21,39.22,39.17,39.18,20700.0,21.5863,21.5918,21.5643,21.5698,20700.0
2007-09-24 13:45:00,39.17,39.17,39.07,39.08,34200.0,21.5643,21.5643,21.5092,21.5147,34200.0
2007-09-24 13:50:00,39.08,39.12,39.08,39.12,9225.0,21.5147,21.5368,21.5147,21.5368,9225.0
2007-09-24 13:55:00,39.11,39.2,39.11,39.2,13050.0,21.5313,21.5808,21.5313,21.5808,13050.0
2007-09-24 14:00:00,39.17,39.25,39.17,39.2,15300.0,21.5643,21.6083,21.5643,21.5808,15300.0
2007-09-24 14:05:00,39.2,39.24,39.17,39.23,13725.0,21.5808,21.6028,21.5643,21.5973,13725.0
2007-09-24 14:10:00,39.23,39.26,39.23,39.26,21825.0,21.5973,21.6138,21.5973,21.6138,21825.0
2007-09-24 14:15:00,39.25,39.26,39.22,39.25,14625.0,21.6083,21.6138,21.5918,21.6083,14625.0
2007-09-24 14:20:00,39.27,39.29,39.13,39.14,26100.0,21.6194,21.6304,21.5423,21.5478,26100.0
2007-09-24 14:25:00,39.13,39.14,39.0,39.02,42525.0,21.5423,21.5478,21.4707,21.4817,42525.0
2007-09-24 14:30:00,39.01,39.1,39.0,39.04,49500.0,21.4762,21.5258,21.4707,21.4927,49500.0
2007-09-24 14:35:00,39.04,39.09,39.0,39.08,33075.0,21.4927,21.5203,21.4707,21.5147,33075.0
2007-09-24 14:40:00,39.06,39.12,39.04,39.08,30600.0,21.5037,21.5368,21.4927,21.5147,30600.0
2007-09-24 14:45:00,39.08,39.09,39.03,39.04,31275.0,21.5147,21.5203,21.4872,21.4927,31275.0
2007-09-24 14:50:00,39.06,39.11,39.06,39.11,11025.0,21.5037,21.5313,21.5037,21.5313,11025.0
2007-09-24 14:55:00,39.11,39.11,39.06,39.07,22050.0,21.5313,21.5313,21.5037,21.5092,22050.0
2007-09-24 15:00:00,39.06,39.06,38.94,38.97,55125.0,21.5037,21.5037,21.4377,21.4542,55125.0
2007-09-24 15:05:00,38.96,39.07,38.96,39.02,33300.0,21.4487,21.5092,21.4487,21.4817,33300.0
2007-09-24 15:10:00,39.02,39.04,38.9,38.92,21150.0,21.4817,21.4927,21.4157,21.4267,21150.0
2007-09-24 15:15:00,38.91,38.95,38.85,38.92,29250.0,21.4212,21.4432,21.3881,21.4267,29250.0
2007-09-24 15:20:00,38.92,39.03,38.92,39.0,19800.0,21.4267,21.4872,21.4267,21.4707,19800.0
2007-09-24 15:25:00,39.0,39.01,38.96,38.98,21600.0,21.4707,21.4762,21.4487,21.4597,21600.0
2007-09-24 15:30:00,38.96,39.02,38.94,38.96,64575.0,21.4487,21.4817,21.4377,21.4487,64575.0
2007-09-24 15:35:00,38.97,39.01,38.91,38.96,60075.0,21.4542,21.4762,21.4212,21.4487,60075.0
2007-09-24 15:40:00,38.96,39.04,38.95,39.0,38250.0,21.4487,21.4927,21.4432,21.4707,38250.0
2007-09-24 15:45:00,39.01,39.08,39.0,39.05,39375.0,21.4762,21.5147,21.4707,21.4982,39375.0
2007-09-24 15:50:00,39.05,39.05,39.0,39.04,40500.0,21.4982,21.4982,21.4707,21.4927,40500.0
2007-09-24 15:55:00,39.04,39.09,39.0,39.09,102375.0,21.4927,21.5203,21.4707,21.5203,102375.0
2007-09-25 09:30:00,38.31,38.31,37.56,37.92,239175.0,21.0908,21.0908,20.6779,20.8761,239175.0
2007-09-25 09:35:00,37.91,38.14,37.83,38.09,75150.0,20.8706,20.9973,20.8266,20.9697,75150.0
2007-09-25 09:40:00,38.07,38.09,37.67,37.69,82800.0,20.9587,20.9697,20.7385,20.7495,82800.0
2007-09-25 09:45:00,37.69,37.87,37.66,37.71,146700.0,20.7495,20.8486,20.733,20.7605,146700.0
2007-09-25 09:50:00,37.71,37.85,37.6,37.79,123750.0,20.7605,20.8376,20.7,20.8046,123750.0
2007-09-25 09:55:00,37.76,37.79,37.62,37.62,40275.0,20.788,20.8046,20.711,20.711,40275.0
2007-09-25 10:00:00,37.62,37.74,37.44,37.7,53775.0,20.711,20.777,20.6119,20.755,53775.0
2007-09-25 10:05:00,37.69,37.86,37.66,37.86,53775.0,20.7495,20.8431,20.733,20.8431,53775.0
2007-09-25 10:10:00,37.84,37.87,37.8,37.84,38925.0,20.8321,20.8486,20.8101,20.8321,38925.0
2007-09-25 10:15:00,37.85,37.92,37.83,37.91,90450.0,20.8376,20.8761,20.8266,20.8706,90450.0
2007-09-25 10:20:00,37.92,37.94,37.85,37.87,42525.0,20.8761,20.8871,20.8376,20.8486,42525.0
2007-09-25 10:25:00,37.87,37.91,37.75,37.83,22275.0,20.8486,20.8706,20.7825,20.8266,22275.0
2007-09-25 10:30:00,37.82,37.82,37.72,37.73,43650.0,20.8211,20.8211,20.766,20.7715,43650.0
2007-09-25 10:35:00,37.74,37.77,37.68,37.68,56025.0,20.777,20.7936,20.744,20.744,56025.0
2007-09-25 10:40:00,37.68,37.69,37.59,37.67,73800.0,20.744,20.7495,20.6945,20.7385,73800.0
2007-09-25 10:45:00,37.69,37.7,37.62,37.65,35550.0,20.7495,20.755,20.711,20.7275,35550.0
2007-09-25 10:50:00,37.67,37.8,37.65,37.8,43425.0,20.7385,20.8101,20.7275,20.8101,43425.0
2007-09-25 10:55:00,37.8,37.84,37.76,37.84,38925.0,20.8101,20.8321,20.788,20.8321,38925.0
2007-09-25 11:00:00,37.84,37.88,37.82,37.84,29025.0,20.8321,20.8541,20.8211,20.8321,29025.0
2007-09-25 11:05:00,37.84,37.9,37.83,37.87,40950.0,20.8321,20.8651,20.8266,20.8486,40950.0
2007-09-25 11:10:00,37.88,37.88,37.81,37.81,41625.0,20.8541,20.8541,20.8156,20.8156,41625.0
2007-09-25 11:15:00,37.82,37.82,37.72,37.72,36000.0,20.8211,20.8211,20.766,20.766,36000.0
2007-09-25 11:20:00,37.71,37.71,37.57,37.59,44775.0,20.7605,20.7605,20.6834,20.6945,44775.0
2007-09-25 11:25:00,37.58,37.64,37.58,37.63,34875.0,20.689,20.722,20.689,20.7165,34875.0
2007-09-25 11:30:00,37.63,37.65,37.61,37.65,29925.0,20.7165,20.7275,20.7055,20.7275,29925.0
2007-09-25 11:35:00,37.64,37.65,37.56,37.59,49500.0,20.722,20.7275,20.6779,20.6945,49500.0
2007-09-25 11:40:00,37.59,37.6,37.56,37.57,63450.0,20.6945,20.7,20.6779,20.6834,63450.0
2007-09-25 11:45:00,37.56,37.6,37.56,37.6,30375.0,20.6779,20.7,20.6779,20.7,30375.0
2007-09-25 11:50:00,37.6,37.65,37.6,37.63,31950.0,20.7,20.7275,20.7,20.7165,31950.0
2007-09-25 11:55:00,37.62,37.67,37.57,37.66,28575.0,20.711,20.7385,20.6834,20.733,28575.0
2007-09-25 12:00:00,37.65,37.66,37.63,37.66,14175.0,20.7275,20.733,20.7165,20.733,14175.0
2007-09-25 12:05:00,37.65,37.77,37.65,37.74,40725.0,20.7275,20.7936,20.7275,20.777,40725.0
2007-09-25 12:10:00,37.76,37.76,37.67,37.67,25200.0,20.788,20.788,20.7385,20.7385,25200.0
2007-09-25 12:15:00,37.67,37.74,37.67,37.7,13725.0,20.7385,20.777,20.7385,20.755,13725.0
2007-09-25 12:20:00,37.71,37.76,37.68,37.73,27000.0,20.7605,20.788,20.744,20.7715,27000.0
2007-09-25 12:25:00,37.75,37.76,37.73,37.75,32175.0,20.7825,20.788,20.7715,20.7825,32175.0
2007-09-25 12:30:00,37.74,37.76,37.71,37.72,28800.0,20.777,20.788,20.7605,20.766,28800.0
2007-09-25 12:35:00,37.71,37.76,37.71,37.76,28350.0,20.7605,20.788,20.7605,20.788,28350.0
2007-09-25 12:40:00,37.74,37.76,37.73,37.74,15300.0,20.777,20.788,20.7715,20.777,15300.0
2007-09-25 12:45:00,37.74,37.78,37.73,37.77,57825.0,20.777,20.7991,20.7715,20.7936,57825.0
2007-09-25 12:50:00,37.77,37.78,37.73,37.78,19575.0,20.7936,20.7991,20.7715,20.7991,19575.0
2007-09-25 12:55:00,37.78,37.78,37.74,37.74,30600.0,20.7991,20.7991,20.777,20.777,30600.0
2007-09-25 13:00:00,37.74,37.78,37.74,37.78,22500.0,20.777,20.7991,20.777,20.7991,22500.0
2007-09-25 13:05:00,37.78,37.82,37.78,37.82,33525.0,20.7991,20.8211,20.7991,20.8211,33525.0
2007-09-25 13:10:00,37.82,37.82,37.8,37.82,11025.0,20.8211,20.8211,20.8101,20.8211,11025.0
2007-09-25 13:15:00,37.82,37.85,37.82,37.84,81000.0,20.8211,20.8376,20.8211,20.8321,81000.0
2007-09-25 13:20:00,37.84,37.84,37.8,37.82,20700.0,20.8321,20.8321,20.8101,20.8211,20700.0
2007-09-25 13:25:00,37.82,37.87,37.81,37.87,32175.0,20.8211,20.8486,20.8156,20.8486,32175.0
2007-09-25 13:30:00,37.87,37.89,37.86,37.89,28800.0,20.8486,20.8596,20.8431,20.8596,28800.0
2007-09-25 13:35:00,37.89,37.91,37.86,37.87,34425.0,20.8596,20.8706,20.8431,20.8486,34425.0
2007-09-25 13:40:00,37.87,37.87,37.74,37.75,32625.0,20.8486,20.8486,20.777,20.7825,32625.0
2007-09-25 13:45:00,37.75,37.76,37.73,37.76,27000.0,20.7825,20.788,20.7715,20.788,27000.0
2007-09-25 13:50:00,37.76,37.76,37.72,37.73,23175.0,20.788,20.788,20.766,20.7715,23175.0
2007-09-25 13:55:00,37.73,37.78,37.72,37.78,31500.0,20.7715,20.7991,20.766,20.7991,31500.0
2007-09-25 14:00:00,37.78,37.78,37.72,37.76,26325.0,20.7991,20.7991,20.766,20.788,26325.0
2007-09-25 14:05:00,37.76,37.76,37.71,37.71,21825.0,20.788,20.788,20.7605,20.7605,21825.0
2007-09-25 14:10:00,37.72,37.74,37.7,37.73,39150.0,20.766,20.777,20.755,20.7715,39150.0
2007-09-25 14:15:00,37.74,37.78,37.72,37.77,30150.0,20.777,20.7991,20.766,20.7936,30150.0
2007-09-25 14:20:00,37.77,37.77,37.73,37.75,25425.0,20.7936,20.7936,20.7715,20.7825,25425.0
2007-09-25 14:25:00,37.75,37.78,37.75,37.78,29700.0,20.7825,20.7991,20.7825,20.7991,29700.0
2007-09-25 14:30:00,37.77,37.8,37.75,37.8,25200.0,20.7936,20.8101,20.7825,20.8101,25200.0
2007-09-25 14:35:00,37.8,37.83,37.79,37.81,39825.0,20.8101,20.8266,20.8046,20.8156,39825.0
2007-09-25 14:40:00,37.81,37.86,37.79,37.85,24300.0,20.8156,20.8431,20.8046,20.8376,24300.0
2007-09-25 14:45:00,37.85,37.9,37.85,37.88,45675.0,20.8376,20.8651,20.8376,20.8541,45675.0
2007-09-25 14:50:00,37.88,37.94,37.88,37.9,20475.0,20.8541,20.8871,20.8541,20.8651,20475.0
2007-09-25 14:55:00,37.91,37.99,37.9,37.97,37575.0,20.8706,20.9147,20.8651,20.9037,37575.0
2007-09-25 15:00:00,37.97,38.04,37.97,38.0,51975.0,20.9037,20.9422,20.9037,20.9202,51975.0
2007-09-25 15:05:00,38.0,38.05,37.99,38.04,60750.0,20.9202,20.9477,20.9147,20.9422,60750.0
2007-09-25 15:10:00,38.04,38.08,38.03,38.04,41400.0,20.9422,20.9642,20.9367,20.9422,41400.0
2007-09-25 15:15:00,38.04,38.08,38.02,38.06,58950.0,20.9422,20.9642,20.9312,20.9532,58950.0
2007-09-25 15:20:00,38.06,38.06,38.04,38.05,26325.0,20.9532,20.9532,20.9422,20.9477,26325.0
2007-09-25 15:25:00,38.05,38.14,38.05,38.12,57600.0,20.9477,20.9973,20.9477,20.9862,57600.0
2007-09-25 15:30:00,38.11,38.11,38.04,38.04,39600.0,20.9807,20.9807,20.9422,20.9422,39600.0
2007-09-25 15:35:00,38.04,38.07,38.0,38.0,65250.0,20.9422,20.9587,20.9202,20.9202,65250.0
2007-09-25 15:40:00,38.0,38.0,37.89,37.96,60075.0,20.9202,20.9202,20.8596,20.8982,60075.0
2007-09-25 15:45:00,37.96,37.96,37.85,37.86,53775.0,20.8982,20.8982,20.8376,20.8431,53775.0
2007-09-25 15:50:00,37.87,37.96,37.83,37.91,105075.0,20.8486,20.8982,20.8266,20.8706,105075.0
2007-09-25 15:55:00,37.91,38.04,37.91,38.04,141525.0,20.8706,20.9422,20.8706,20.9422,141525.0
2007-09-26 09:30:00,38.32,38.52,38.16,38.31,89775.0,21.0963,21.2065,21.0083,21.0908,89775.0
2007-09-26 09:35:00,38.28,38.59,38.14,38.59,49275.0,21.0743,21.245,20.9973,21.245,49275.0
2007-09-26 09:40:00,38.58,38.62,38.43,38.47,25875.0,21.2395,21.2615,21.1569,21.1789,25875.0
2007-09-26 09:45:00,38.47,38.67,38.45,38.62,31950.0,21.1789,21.289,21.1679,21.2615,31950.0
2007-09-26 09:50:00,38.61,38.62,38.42,38.46,36000.0,21.256,21.2615,21.1514,21.1734,36000.0
2007-09-26 09:55:00,38.45,38.53,38.42,38.53,24075.0,21.1679,21.212,21.1514,21.212,24075.0
2007-09-26 10:00:00,38.55,38.56,38.48,38.53,15975.0,21.223,21.2285,21.1844,21.212,15975.0
2007-09-26 10:05:00,38.52,38.54,38.42,38.5,9000.0,21.2065,21.2175,21.1514,21.1954,9000.0
2007-09-26 10:10:00,38.49,38.51,38.42,38.42,25200.0,21.1899,21.2009,21.1514,21.1514,25200.0
2007-09-26 10:15:00,38.4,38.4,38.35,38.39,11925.0,21.1404,21.1404,21.1129,21.1349,11925.0
2007-09-26 10:20:00,38.39,38.4,38.34,38.36,10575.0,21.1349,21.1404,21.1074,21.1184,10575.0
2007-09-26 10:25:00,38.4,38.44,38.36,38.4,79425.0,21.1404,21.1624,21.1184,21.1404,79425.0
2007-09-26 10:30:00,38.42,38.44,38.39,38.44,30150.0,21.1514,21.1624,21.1349,21.1624,30150.0
2007-09-26 10:35:00,38.41,38.48,38.37,38.46,29025.0,21.1459,21.1844,21.1239,21.1734,29025.0
2007-09-26 10:40:00,38.46,38.56,38.44,38.52,21825.0,21.1734,21.2285,21.1624,21.2065,21825.0
2007-09-26 10:45:00,38.56,38.57,38.52,38.53,20925.0,21.2285,21.234,21.2065,21.212,20925.0
2007-09-26 10:50:00,38.52,38.64,38.52,38.57,22050.0,21.2065,21.2725,21.2065,21.234,22050.0
2007-09-26 10:55:00,38.57,38.73,38.57,38.65,21825.0,21.234,21.3221,21.234,21.278,21825.0
2007-09-26 11:00:00,38.64,38.78,38.64,38.78,23625.0,21.2725,21.3496,21.2725,21.3496,23625.0
2007-09-26 11:05:00,38.8,38.95,38.79,38.89,29700.0,21.3606,21.4432,21.3551,21.4101,29700.0
2007-09-26 11:10:00,38.89,39.1,38.86,39.05,58050.0,21.4101,21.5258,21.3936,21.4982,58050.0
2007-09-26 11:15:00,39.08,39.2,39.04,39.14,27450.0,21.5147,21.5808,21.4927,21.5478,27450.0
2007-09-26 11:20:00,39.14,39.19,39.09,39.19,36450.0,21.5478,21.5753,21.5203,21.5753,36450.0
2007-09-26 11:25:00,39.19,39.22,39.15,39.19,28575.0,21.5753,21.5918,21.5533,21.5753,28575.0
2007-09-26 11:30:00,39.19,39.19,39.05,39.09,46575.0,21.5753,21.5753,21.4982,21.5203,46575.0
2007-09-26 11:35:00,39.11,39.11,39.05,39.07,18675.0,21.5313,21.5313,21.4982,21.5092,18675.0
2007-09-26 11:40:00,39.08,39.11,39.08,39.09,24300.0,21.5147,21.5313,21.5147,21.5203,24300.0
2007-09-26 11:45:00,39.1,39.14,39.09,39.14,22275.0,21.5258,21.5478,21.5203,21.5478,22275.0
2007-09-26 11:50:00,39.15,39.2,39.11,39.14,21600.0,21.5533,21.5808,21.5313,21.5478,21600.0
2007-09-26 11:55:00,39.13,39.13,39.06,39.06,10125.0,21.5423,21.5423,21.5037,21.5037,10125.0
2007-09-26 12:00:00,39.08,39.1,39.05,39.08,11925.0,21.5147,21.5258,21.4982,21.5147,11925.0
2007-09-26 12:05:00,39.07,39.08,38.9,38.91,19350.0,21.5092,21.5147,21.4157,21.4212,19350.0
2007-09-26 12:10:00,38.9,38.93,38.89,38.9,5400.0,21.4157,21.4322,21.4101,21.4157,5400.0
2007-09-26 12:15:00,38.92,39.02,38.92,39.0,15075.0,21.4267,21.4817,21.4267,21.4707,15075.0
2007-09-26 12:20:00,39.0,39.03,38.94,38.94,12600.0,21.4707,21.4872,21.4377,21.4377,12600.0
2007-09-26 12:25:00,38.93,38.93,38.89,38.9,7650.0,21.4322,21.4322,21.4101,21.4157,7650.0
2007-09-26 12:30:00,38.89,38.9,38.86,38.9,10800.0,21.4101,21.4157,21.3936,21.4157,10800.0
2007-09-26 12:35:00,38.89,39.0,38.89,38.99,15525.0,21.4101,21.4707,21.4101,21.4652,15525.0
2007-09-26 12:40:00,38.98,38.98,38.84,38.85,37575.0,21.4597,21.4597,21.3826,21.3881,37575.0
2007-09-26 12:45:00,38.86,38.92,38.85,38.85,8550.0,21.3936,21.4267,21.3881,21.3881,8550.0
2007-09-26 12:50:00,38.85,38.85,38.75,38.75,60975.0,21.3881,21.3881,21.3331,21.3331,60975.0
2007-09-26 12:55:00,38.76,38.76,38.73,38.73,29250.0,21.3386,21.3386,21.3221,21.3221,29250.0
2007-09-26 13:00:00,38.73,38.74,38.71,38.73,15075.0,21.3221,21.3276,21.3111,21.3221,15075.0
2007-09-26 13:05:00,38.73,38.74,38.67,38.68,36225.0,21.3221,21.3276,21.289,21.2945,36225.0
2007-09-26 13:10:00,38.68,38.72,38.67,38.72,8775.0,21.2945,21.3166,21.289,21.3166,8775.0
2007-09-26 13:15:00,38.72,38.75,38.7,38.72,12825.0,21.3166,21.3331,21.3055,21.3166,12825.0
2007-09-26 13:20:00,38.73,38.74,38.67,38.67,14175.0,21.3221,21.3276,21.289,21.289,14175.0
2007-09-26 13:25:00,38.66,38.66,38.6,38.61,20475.0,21.2835,21.2835,21.2505,21.256,20475.0
2007-09-26 13:30:00,38.6,38.6,38.47,38.52,17325.0,21.2505,21.2505,21.1789,21.2065,17325.0
2007-09-26 13:35:00,38.5,38.51,38.4,38.46,24525.0,21.1954,21.2009,21.1404,21.1734,24525.0
2007-09-26 13:40:00,38.46,38.47,38.37,38.39,25425.0,21.1734,21.1789,21.1239,21.1349,25425.0
2007-09-26 13:45:00,38.38,38.43,38.25,38.4,48825.0,21.1294,21.1569,21.0578,21.1404,48825.0
2007-09-26 13:50:00,38.4,38.46,38.35,38.44,21825.0,21.1404,21.1734,21.1129,21.1624,21825.0
2007-09-26 13:55:00,38.43,38.43,38.33,38.43,32625.0,21.1569,21.1569,21.1019,21.1569,32625.0
2007-09-26 14:00:00,38.44,38.59,38.42,38.56,25200.0,21.1624,21.245,21.1514,21.2285,25200.0
2007-09-26 14:05:00,38.56,38.62,38.56,38.61,30375.0,21.2285,21.2615,21.2285,21.256,30375.0
2007-09-26 14:10:00,38.6,38.62,38.56,38.61,14625.0,21.2505,21.2615,21.2285,21.256,14625.0
2007-09-26 14:15:00,38.61,38.7,38.61,38.68,15075.0,21.256,21.3055,21.256,21.2945,15075.0
2007-09-26 14:20:00,38.68,38.72,38.65,38.66,13500.0,21.2945,21.3166,21.278,21.2835,13500.0
2007-09-26 14:25:00,38.67,38.67,38.6,38.64,11250.0,21.289,21.289,21.2505,21.2725,11250.0
2007-09-26 14:30:00,38.64,38.66,38.62,38.62,32850.0,21.2725,21.2835,21.2615,21.2615,32850.0
2007-09-26 14:35:00,38.63,38.66,38.6,38.6,23850.0,21.267,21.2835,21.2505,21.2505,23850.0
2007-09-26 14:40:00,38.61,38.63,38.48,38.52,27450.0,21.256,21.267,21.1844,21.2065,27450.0
2007-09-26 14:45:00,38.52,38.56,38.48,38.5,17775.0,21.2065,21.2285,21.1844,21.1954,17775.0
2007-09-26 14:50:00,38.51,38.58,38.51,38.56,17775.0,21.2009,21.2395,21.2009,21.2285,17775.0
2007-09-26 14:55:00,38.52,38.65,38.52,38.58,13725.0,21.2065,21.278,21.2065,21.2395,13725.0
2007-09-26 15:00:00,38.6,38.64,38.59,38.6,8100.0,21.2505,21.2725,21.245,21.2505,8100.0
2007-09-26 15:05:00,38.6,38.74,38.57,38.71,40725.0,21.2505,21.3276,21.234,21.3111,40725.0
2007-09-26 15:10:00,38.73,38.76,38.68,38.76,28800.0,21.3221,21.3386,21.2945,21.3386,28800.0
2007-09-26 15:15:00,38.76,38.77,38.68,38.76,30150.0,21.3386,21.3441,21.2945,21.3386,30150.0
2007-09-26 15:20:00,38.76,38.83,38.76,38.77,15975.0,21.3386,21.3771,21.3386,21.3441,15975.0
2007-09-26 15:25:00,38.77,38.87,38.76,38.85,29025.0,21.3441,21.3991,21.3386,21.3881,29025.0
2007-09-26 15:30:00,38.87,38.89,38.73,38.77,18000.0,21.3991,21.4101,21.3221,21.3441,18000.0
2007-09-26 15:35:00,38.77,38.77,38.71,38.75,42075.0,21.3441,21.3441,21.3111,21.3331,42075.0
2007-09-26 15:40:00,38.75,38.77,38.73,38.74,40500.0,21.3331,21.3441,21.3221,21.3276,40500.0
2007-09-26 15:45:00,38.75,38.75,38.66,38.73,36450.0,21.3331,21.3331,21.2835,21.3221,36450.0
2007-09-26 15:50:00,38.74,38.83,38.74,38.76,56925.0,21.3276,21.3771,21.3276,21.3386,56925.0
2007-09-26 15:55:00,38.76,38.84,38.73,38.75,104850.0,21.3386,21.3826,21.3221,21.3331,104850.0
2007-09-27 09:30:00,39.11,39.11,38.97,39.04,45450.0,21.5313,21.5313,21.4542,21.4927,45450.0
2007-09-27 09:35:00,39.07,39.41,39.03,39.41,29700.0,21.5092,21.6964,21.4872,21.6964,29700.0
2007-09-27 09:40:00,39.41,39.52,39.35,39.36,43200.0,21.6964,21.757,21.6634,21.6689,43200.0
2007-09-27 09:45:00,39.36,39.36,39.24,39.29,27900.0,21.6689,21.6689,21.6028,21.6304,27900.0
2007-09-27 09:50:00,39.28,39.28,39.13,39.14,13950.0,21.6249,21.6249,21.5423,21.5478,13950.0
2007-09-27 09:55:00,39.17,39.24,39.03,39.07,17100.0,21.5643,21.6028,21.4872,21.5092,17100.0
2007-09-27 10:00:00,39.05,39.2,39.01,39.04,22050.0,21.4982,21.5808,21.4762,21.4927,22050.0
2007-09-27 10:05:00,39.04,39.05,38.88,38.97,21600.0,21.4927,21.4982,21.4046,21.4542,21600.0
2007-09-27 10:10:00,38.93,38.96,38.82,38.82,11250.0,21.4322,21.4487,21.3716,21.3716,11250.0
2007-09-27 10:15:00,38.81,38.88,38.81,38.86,8100.0,21.3661,21.4046,21.3661,21.3936,8100.0
2007-09-27 10:20:00,38.87,39.01,38.87,39.0,11025.0,21.3991,21.4762,21.3991,21.4707,11025.0
2007-09-27 10:25:00,39.01,39.04,38.96,39.0,19350.0,21.4762,21.4927,21.4487,21.4707,19350.0
2007-09-27 10:30:00,39.0,39.0,38.92,38.93,16650.0,21.4707,21.4707,21.4267,21.4322,16650.0
2007-09-27 10:35:00,38.95,39.08,38.94,39.08,18900.0,21.4432,21.5147,21.4377,21.5147,18900.0
2007-09-27 10:40:00,39.08,39.12,39.02,39.05,21375.0,21.5147,21.5368,21.4817,21.4982,21375.0
2007-09-27 10:45:00,39.04,39.08,38.96,39.0,20700.0,21.4927,21.5147,21.4487,21.4707,20700.0
2007-09-27 10:50:00,38.98,38.99,38.94,38.99,4950.0,21.4597,21.4652,21.4377,21.4652,4950.0
2007-09-27 10:55:00,38.98,39.01,38.93,38.94,23850.0,21.4597,21.4762,21.4322,21.4377,23850.0
2007-09-27 11:00:00,38.94,38.96,38.91,38.93,15750.0,21.4377,21.4487,21.4212,21.4322,15750.0
2007-09-27 11:05:00,38.92,38.99,38.91,38.94,34425.0,21.4267,21.4652,21.4212,21.4377,34425.0
2007-09-27 11:10:00,38.93,38.94,38.91,38.94,9675.0,21.4322,21.4377,21.4212,21.4377,9675.0
2007-09-27 11:15:00,38.94,38.95,38.92,38.93,6300.0,21.4377,21.4432,21.4267,21.4322,6300.0
2007-09-27 11:20:00,38.93,38.94,38.88,38.88,9225.0,21.4322,21.4377,21.4046,21.4046,9225.0
2007-09-27 11:25:00,38.9,38.9,38.8,38.82,16875.0,21.4157,21.4157,21.3606,21.3716,16875.0
2007-09-27 11:30:00,38.83,38.88,38.8,38.84,9675.0,21.3771,21.4046,21.3606,21.3826,9675.0
2007-09-27 11:35:00,38.84,38.87,38.83,38.86,14850.0,21.3826,21.3991,21.3771,21.3936,14850.0
2007-09-27 11:40:00,38.86,38.91,38.85,38.85,18450.0,21.3936,21.4212,21.3881,21.3881,18450.0
2007-09-27 11:45:00,38.87,38.9,38.85,38.88,11250.0,21.3991,21.4157,21.3881,21.4046,11250.0
2007-09-27 11:50:00,38.89,38.91,38.88,38.9,9000.0,21.4101,21.4212,21.4046,21.4157,9000.0
2007-09-27 11:55:00,38.9,38.91,38.87,38.9,9000.0,21.4157,21.4212,21.3991,21.4157,9000.0
2007-09-27 12:00:00,38.9,38.97,38.88,38.97,12600.0,21.4157,21.4542,21.4046,21.4542,12600.0
2007-09-27 12:05:00,38.97,38.97,38.93,38.96,4950.0,21.4542,21.4542,21.4322,21.4487,4950.0
2007-09-27 12:10:00,38.95,38.95,38.92,38.92,2700.0,21.4432,21.4432,21.4267,21.4267,2700.0
2007-09-27 12:15:00,38.92,38.97,38.92,38.96,14400.0,21.4267,21.4542,21.4267,21.4487,14400.0
2007-09-27 12:20:00,38.98,39.0,38.98,38.99,3375.0,21.4597,21.4707,21.4597,21.4652,3375.0
2007-09-27 12:25:00,38.99,39.02,38.98,38.98,5850.0,21.4652,21.4817,21.4597,21.4597,5850.0
2007-09-27 12:30:00,38.98,39.04,38.98,39.02,14625.0,21.4597,21.4927,21.4597,21.4817,14625.0
2007-09-27 12:35:00,39.04,39.04,39.0,39.01,13500.0,21.4927,21.4927,21.4707,21.4762,13500.0
2007-09-27 12:40:00,39.0,39.02,38.97,38.97,9675.0,21.4707,21.4817,21.4542,21.4542,9675.0
2007-09-27 12:45:00,38.97,38.98,38.92,38.92,12375.0,21.4542,21.4597,21.4267,21.4267,12375.0
2007-09-27 12:50:00,38.92,38.92,38.87,38.88,21375.0,21.4267,21.4267,21.3991,21.4046,21375.0
2007-09-27 12:55:00,38.89,38.89,38.87,38.89,6300.0,21.4101,21.4101,21.3991,21.4101,6300.0
2007-09-27 13:00:00,38.89,38.92,38.85,38.86,30375.0,21.4101,21.4267,21.3881,21.3936,30375.0
2007-09-27 13:05:00,38.87,38.9,38.82,38.9,22050.0,21.3991,21.4157,21.3716,21.4157,22050.0
2007-09-27 13:10:00,38.9,38.9,38.85,38.86,6975.0,21.4157,21.4157,21.3881,21.3936,6975.0
2007-09-27 13:15:00,38.87,38.87,38.77,38.8,14625.0,21.3991,21.3991,21.3441,21.3606,14625.0
2007-09-27 13:20:00,38.77,38.77,38.7,38.71,16650.0,21.3441,21.3441,21.3055,21.3111,16650.0
2007-09-27 13:25:00,38.7,38.7,38.64,38.69,10800.0,21.3055,21.3055,21.2725,21.3,10800.0
2007-09-27 13:30:00,38.68,38.73,38.67,38.72,40725.0,21.2945,21.3221,21.289,21.3166,40725.0
2007-09-27 13:35:00,38.72,38.75,38.69,38.72,16875.0,21.3166,21.3331,21.3,21.3166,16875.0
2007-09-27 13:40:00,38.71,38.74,38.7,38.72,14400.0,21.3111,21.3276,21.3055,21.3166,14400.0
2007-09-27 13:45:00,38.71,38.71,38.66,38.67,23400.0,21.3111,21.3111,21.2835,21.289,23400.0
2007-09-27 13:50:00,38.66,38.67,38.66,38.67,18900.0,21.2835,21.289,21.2835,21.289,18900.0
2007-09-27 13:55:00,38.67,38.7,38.67,38.68,33750.0,21.289,21.3055,21.289,21.2945,33750.0
2007-09-27 14:00:00,38.68,38.68,38.64,38.68,28125.0,21.2945,21.2945,21.2725,21.2945,28125.0
2007-09-27 14:05:00,38.68,38.73,38.68,38.7,63225.0,21.2945,21.3221,21.2945,21.3055,63225.0
2007-09-27 14:10:00,38.69,38.71,38.68,38.71,33525.0,21.3,21.3111,21.2945,21.3111,33525.0
2007-09-27 14:15:00,38.7,38.7,38.62,38.62,26100.0,21.3055,21.3055,21.2615,21.2615,26100.0
2007-09-27 14:20:00,38.62,38.68,38.62,38.65,32625.0,21.2615,21.2945,21.2615,21.278,32625.0
2007-09-27 14:25:00,38.64,38.69,38.64,38.64,33750.0,21.2725,21.3,21.2725,21.2725,33750.0
2007-09-27 14:30:00,38.64,38.67,38.61,38.67,27225.0,21.2725,21.289,21.256,21.289,27225.0
2007-09-27 14:35:00,38.66,38.67,38.56,38.57,65025.0,21.2835,21.289,21.2285,21.234,65025.0
2007-09-27 14:40:00,38.57,38.58,38.52,38.54,39600.0,21.234,21.2395,21.2065,21.2175,39600.0
2007-09-27 14:45:00,38.54,38.58,38.49,38.55,37125.0,21.2175,21.2395,21.1899,21.223,37125.0
2007-09-27 14:50:00,38.56,38.63,38.56,38.62,37800.0,21.2285,21.267,21.2285,21.2615,37800.0
2007-09-27 14:55:00,38.62,38.63,38.58,38.58,29025.0,21.2615,21.267,21.2395,21.2395,29025.0
2007-09-27 15:00:00,38.58,38.61,38.56,38.58,77175.0,21.2395,21.256,21.2285,21.2395,77175.0
2007-09-27 15:05:00,38.56,38.6,38.53,38.55,57150.0,21.2285,21.2505,21.212,21.223,57150.0
2007-09-27 15:10:00,38.55,38.59,38.55,38.57,42525.0,21.223,21.245,21.223,21.234,42525.0
2007-09-27 15:15:00,38.57,38.6,38.56,38.59,56025.0,21.234,21.2505,21.2285,21.245,56025.0
2007-09-27 15:20:00,38.6,38.64,38.59,38.64,47250.0,21.2505,21.2725,21.245,21.2725,47250.0
2007-09-27 15:25:00,38.63,38.64,38.57,38.58,41850.0,21.267,21.2725,21.234,21.2395,41850.0
2007-09-27 15:30:00,38.6,38.6,38.52,38.54,52875.0,21.2505,21.2505,21.2065,21.2175,52875.0
2007-09-27 15:35:00,38.54,38.58,38.53,38.55,75375.0,21.2175,21.2395,21.212,21.223,75375.0
2007-09-27 15:40:00,38.55,38.62,38.54,38.62,78300.0,21.223,21.2615,21.2175,21.2615,78300.0
2007-09-27 15:45:00,38.63,38.66,38.62,38.62,65700.0,21.267,21.2835,21.2615,21.2615,65700.0
2007-09-27 15:50:00,38.62,38.72,38.62,38.72,73350.0,21.2615,21.3166,21.2615,21.3166,73350.0
2007-09-27 15:55:00,38.72,38.76,38.68,38.73,119925.0,21.3166,21.3386,21.2945,21.3221,119925.0
2007-09-28 09:30:00,38.9,39.11,38.64,38.94,103725.0,21.4157,21.5313,21.2725,21.4377,103725.0
2007-09-28 09:35:00,38.96,39.09,38.94,39.05,129825.0,21.4487,21.5203,21.4377,21.4982,129825.0
2007-09-28 09:40:00,39.07,39.15,39.04,39.12,70425.0,21.5092,21.5533,21.4927,21.5368,70425.0
2007-09-28 09:45:00,39.13,39.19,39.08,39.08,113850.0,21.5423,21.5753,21.5147,21.5147,113850.0
2007-09-28 09:50:00,39.08,39.11,38.96,39.0,65925.0,21.5147,21.5313,21.4487,21.4707,65925.0
2007-09-28 09:55:00,39.0,39.02,38.94,38.94,46575.0,21.4707,21.4817,21.4377,21.4377,46575.0
2007-09-28 10:00:00,38.96,39.04,38.87,38.9,65025.0,21.4487,21.4927,21.3991,21.4157,65025.0
2007-09-28 10:05:00,38.88,38.88,38.74,38.77,40275.0,21.4046,21.4046,21.3276,21.3441,40275.0
2007-09-28 10:10:00,38.77,38.77,38.66,38.66,39375.0,21.3441,21.3441,21.2835,21.2835,39375.0
2007-09-28 10:15:00,38.66,38.68,38.59,38.61,50850.0,21.2835,21.2945,21.245,21.256,50850.0
2007-09-28 10:20:00,38.6,38.64,38.49,38.52,50400.0,21.2505,21.2725,21.1899,21.2065,50400.0
2007-09-28 10:25:00,38.52,38.54,38.44,38.45,44325.0,21.2065,21.2175,21.1624,21.1679,44325.0
2007-09-28 10:30:00,38.44,38.45,38.35,38.42,65025.0,21.1624,21.1679,21.1129,21.1514,65025.0
2007-09-28 10:35:00,38.42,38.49,38.4,38.45,62550.0,21.1514,21.1899,21.1404,21.1679,62550.0
2007-09-28 10:40:00,38.45,38.45,38.36,38.36,43650.0,21.1679,21.1679,21.1184,21.1184,43650.0
2007-09-28 10:45:00,38.35,38.35,38.24,38.27,57600.0,21.1129,21.1129,21.0523,21.0688,57600.0
2007-09-28 10:50:00,38.27,38.28,38.23,38.24,47475.0,21.0688,21.0743,21.0468,21.0523,47475.0
2007-09-28 10:55:00,38.23,38.27,38.09,38.09,89775.0,21.0468,21.0688,20.9697,20.9697,89775.0
2007-09-28 11:00:00,38.09,38.24,38.08,38.15,107100.0,20.9697,21.0523,20.9642,21.0028,107100.0
2007-09-28 11:05:00,38.15,38.17,38.08,38.09,64350.0,21.0028,21.0138,20.9642,20.9697,64350.0
2007-09-28 11:10:00,38.09,38.12,38.05,38.1,48825.0,20.9697,20.9862,20.9477,20.9752,48825.0
2007-09-28 11:15:00,38.1,38.11,38.07,38.08,42075.0,20.9752,20.9807,20.9587,20.9642,42075.0
2007-09-28 11:20:00,38.09,38.18,38.09,38.17,99000.0,20.9697,21.0193,20.9697,21.0138,99000.0
2007-09-28 11:25:00,38.16,38.18,38.11,38.12,61650.0,21.0083,21.0193,20.9807,20.9862,61650.0
2007-09-28 11:30:00,38.12,38.19,38.12,38.17,39825.0,20.9862,21.0248,20.9862,21.0138,39825.0
2007-09-28 11:35:00,38.17,38.19,38.16,38.16,38700.0,21.0138,21.0248,21.0083,21.0083,38700.0
2007-09-28 11:40:00,38.16,38.19,38.15,38.18,41850.0,21.0083,21.0248,21.0028,21.0193,41850.0
2007-09-28 11:45:00,38.19,38.2,38.14,38.15,49725.0,21.0248,21.0303,20.9973,21.0028,49725.0
2007-09-28 11:50:00,38.15,38.15,38.07,38.11,45225.0,21.0028,21.0028,20.9587,20.9807,45225.0
2007-09-28 11:55:00,38.11,38.13,38.08,38.08,36900.0,20.9807,20.9917,20.9642,20.9642,36900.0
2007-09-28 12:00:00,38.09,38.11,38.05,38.08,53775.0,20.9697,20.9807,20.9477,20.9642,53775.0
2007-09-28 12:05:00,38.08,38.09,38.04,38.04,35550.0,20.9642,20.9697,20.9422,20.9422,35550.0
2007-09-28 12:10:00,38.04,38.06,38.03,38.04,36225.0,20.9422,20.9532,20.9367,20.9422,36225.0
2007-09-28 12:15:00,38.04,38.05,38.01,38.01,29250.0,20.9422,20.9477,20.9257,20.9257,29250.0
2007-09-28 12:20:00,38.02,38.07,38.02,38.07,40725.0,20.9312,20.9587,20.9312,20.9587,40725.0
2007-09-28 12:25:00,38.07,38.08,38.03,38.05,47700.0,20.9587,20.9642,20.9367,20.9477,47700.0
2007-09-28 12:30:00,38.05,38.06,38.02,38.05,41850.0,20.9477,20.9532,20.9312,20.9477,41850.0
2007-09-28 12:35:00,38.05,38.06,38.04,38.04,45000.0,20.9477,20.9532,20.9422,20.9422,45000.0
2007-09-28 12:40:00,38.04,38.04,38.02,38.02,26775.0,20.9422,20.9422,20.9312,20.9312,26775.0
2007-09-28 12:45:00,38.01,38.01,37.96,37.97,51300.0,20.9257,20.9257,20.8982,20.9037,51300.0
2007-09-28 12:50:00,37.97,37.97,37.93,37.95,45675.0,20.9037,20.9037,20.8816,20.8926,45675.0
2007-09-28 12:55:00,37.94,37.96,37.93,37.93,38025.0,20.8871,20.8982,20.8816,20.8816,38025.0
2007-09-28 13:00:00,37.93,37.94,37.89,37.9,48600.0,20.8816,20.8871,20.8596,20.8651,48600.0
2007-09-28 13:05:00,37.91,37.94,37.87,37.87,45900.0,20.8706,20.8871,20.8486,20.8486,45900.0
2007-09-28 13:10:00,37.87,37.88,37.84,37.86,31275.0,20.8486,20.8541,20.8321,20.8431,31275.0
2007-09-28 13:15:00,37.87,38.03,37.86,38.02,65475.0,20.8486,20.9367,20.8431,20.9312,65475.0
2007-09-28 13:20:00,38.02,38.02,37.97,38.0,41625.0,20.9312,20.9312,20.9037,20.9202,41625.0
2007-09-28 13:25:00,37.99,38.0,37.99,38.0,44775.0,20.9147,20.9202,20.9147,20.9202,44775.0
2007-09-28 13:30:00,38.0,38.03,37.99,38.01,53325.0,20.9202,20.9367,20.9147,20.9257,53325.0
2007-09-28 13:35:00,38.01,38.03,37.97,38.0,84825.0,20.9257,20.9367,20.9037,20.9202,84825.0
2007-09-28 13:40:00,38.0,38.04,37.99,38.01,54225.0,20.9202,20.9422,20.9147,20.9257,54225.0
2007-09-28 13:45:00,38.01,38.02,37.99,38.0,58725.0,20.9257,20.9312,20.9147,20.9202,58725.0
2007-09-28 13:50:00,38.0,38.04,38.0,38.04,40275.0,20.9202,20.9422,20.9202,20.9422,40275.0
2007-09-28 13:55:00,38.03,38.09,38.03,38.07,53325.0,20.9367,20.9697,20.9367,20.9587,53325.0
2007-09-28 14:00:00,38.07,38.12,37.98,37.98,122625.0,20.9587,20.9862,20.9092,20.9092,122625.0
2007-09-28 14:05:00,37.98,38.01,37.98,37.98,46125.0,20.9092,20.9257,20.9092,20.9092,46125.0
2007-09-28 14:10:00,37.98,37.98,37.84,37.84,69075.0,20.9092,20.9092,20.8321,20.8321,69075.0
2007-09-28 14:15:00,37.84,37.92,37.84,37.86,40275.0,20.8321,20.8761,20.8321,20.8431,40275.0
2007-09-28 14:20:00,37.87,37.88,37.83,37.86,29475.0,20.8486,20.8541,20.8266,20.8431,29475.0
2007-09-28 14:25:00,37.85,37.87,37.8,37.8,48150.0,20.8376,20.8486,20.8101,20.8101,48150.0
2007-09-28 14:30:00,37.79,37.83,37.77,37.81,43200.0,20.8046,20.8266,20.7936,20.8156,43200.0
2007-09-28 14:35:00,37.81,37.87,37.81,37.87,32400.0,20.8156,20.8486,20.8156,20.8486,32400.0
2007-09-28 14:40:00,37.85,37.97,37.85,37.96,33300.0,20.8376,20.9037,20.8376,20.8982,33300.0
2007-09-28 14:45:00,37.95,37.95,37.9,37.91,40500.0,20.8926,20.8926,20.8651,20.8706,40500.0
2007-09-28 14:50:00,37.9,37.94,37.81,37.86,56925.0,20.8651,20.8871,20.8156,20.8431,56925.0
2007-09-28 14:55:00,37.86,37.86,37.8,37.85,58275.0,20.8431,20.8431,20.8101,20.8376,58275.0
2007-09-28 15:00:00,37.84,37.9,37.81,37.82,60300.0,20.8321,20.8651,20.8156,20.8211,60300.0
2007-09-28 15:05:00,37.82,37.85,37.76,37.76,56250.0,20.8211,20.8376,20.788,20.788,56250.0
2007-09-28 15:10:00,37.76,37.76,37.58,37.62,88875.0,20.788,20.788,20.689,20.711,88875.0
2007-09-28 15:15:00,37.62,37.65,37.6,37.64,66825.0,20.711,20.7275,20.7,20.722,66825.0
2007-09-28 15:20:00,37.64,37.71,37.64,37.71,31275.0,20.722,20.7605,20.722,20.7605,31275.0
2007-09-28 15:25:00,37.71,37.72,37.65,37.7,45675.0,20.7605,20.766,20.7275,20.755,45675.0
2007-09-28 15:30:00,37.7,37.72,37.7,37.72,56250.0,20.755,20.766,20.755,20.766,56250.0
2007-09-28 15:35:00,37.72,37.72,37.65,37.67,103950.0,20.766,20.766,20.7275,20.7385,103950.0
2007-09-28 15:40:00,37.67,37.72,37.65,37.7,96075.0,20.7385,20.766,20.7275,20.755,96075.0
2007-09-28 15:45:00,37.7,37.78,37.7,37.76,72450.0,20.755,20.7991,20.755,20.788,72450.0
2007-09-28 15:50:00,37.76,37.96,37.74,37.87,186300.0,20.788,20.8982,20.777,20.8486,186300.0
2007-09-28 15:55:00,37.87,37.91,37.8,37.91,216000.0,20.8486,20.8706,20.8101,20.8706,216000.0
2007-10-01 09:30:00,38.07,38.07,37.89,37.95,93150.0,20.9587,20.9587,20.8596,20.8926,93150.0
2007-10-01 09:35:00,37.96,38.09,37.95,38.03,51750.0,20.8982,20.9697,20.8926,20.9367,51750.0
2007-10-01 09:40:00,38.03,38.04,37.99,38.02,46350.0,20.9367,20.9422,20.9147,20.9312,46350.0
2007-10-01 09:45:00,38.02,38.13,38.01,38.11,60075.0,20.9312,20.9917,20.9257,20.9807,60075.0
2007-10-01 09:50:00,38.11,38.12,38.02,38.12,72225.0,20.9807,20.9862,20.9312,20.9862,72225.0
2007-10-01 09:55:00,38.1,38.22,38.06,38.13,49050.0,20.9752,21.0413,20.9532,20.9917,49050.0
2007-10-01 10:00:00,38.12,38.2,38.07,38.12,56700.0,20.9862,21.0303,20.9587,20.9862,56700.0
2007-10-01 10:05:00,38.12,38.26,38.1,38.26,66150.0,20.9862,21.0633,20.9752,21.0633,66150.0
2007-10-01 10:10:00,38.24,38.31,38.23,38.3,82350.0,21.0523,21.0908,21.0468,21.0853,82350.0
2007-10-01 10:15:00,38.31,38.38,38.27,38.29,25875.0,21.0908,21.1294,21.0688,21.0798,25875.0
2007-10-01 10:20:00,38.29,38.36,38.28,38.3,32850.0,21.0798,21.1184,21.0743,21.0853,32850.0
2007-10-01 10:25:00,38.3,38.32,38.25,38.32,26550.0,21.0853,21.0963,21.0578,21.0963,26550.0
2007-10-01 10:30:00,38.32,38.35,38.27,38.33,56025.0,21.0963,21.1129,21.0688,21.1019,56025.0
2007-10-01 10:35:00,38.35,38.41,38.29,38.38,40725.0,21.1129,21.1459,21.0798,21.1294,40725.0
2007-10-01 10:40:00,38.36,38.36,38.18,38.2,36225.0,21.1184,21.1184,21.0193,21.0303,36225.0
2007-10-01 10:45:00,38.2,38.26,38.17,38.2,13950.0,21.0303,21.0633,21.0138,21.0303,13950.0
2007-10-01 10:50:00,38.2,38.2,38.11,38.11,22275.0,21.0303,21.0303,20.9807,20.9807,22275.0
2007-10-01 10:55:00,38.12,38.15,38.08,38.09,21375.0,20.9862,21.0028,20.9642,20.9697,21375.0
2007-10-01 11:00:00,38.12,38.15,38.04,38.07,30825.0,20.9862,21.0028,20.9422,20.9587,30825.0
2007-10-01 11:05:00,38.08,38.16,38.07,38.13,27900.0,20.9642,21.0083,20.9587,20.9917,27900.0
2007-10-01 11:10:00,38.14,38.16,38.13,38.16,20475.0,20.9973,21.0083,20.9917,21.0083,20475.0
2007-10-01 11:15:00,38.16,38.16,38.12,38.12,23400.0,21.0083,21.0083,20.9862,20.9862,23400.0
2007-10-01 11:20:00,38.12,38.14,38.11,38.14,18225.0,20.9862,20.9973,20.9807,20.9973,18225.0
2007-10-01 11:25:00,38.15,38.18,38.13,38.18,23175.0,21.0028,21.0193,20.9917,21.0193,23175.0
2007-10-01 11:30:00,38.16,38.24,38.16,38.2,48375.0,21.0083,21.0523,21.0083,21.0303,48375.0
2007-10-01 11:35:00,38.22,38.24,38.18,38.19,39600.0,21.0413,21.0523,21.0193,21.0248,39600.0
2007-10-01 11:40:00,38.2,38.21,38.12,38.13,20925.0,21.0303,21.0358,20.9862,20.9917,20925.0
2007-10-01 11:45:00,38.15,38.18,38.08,38.14,32175.0,21.0028,21.0193,20.9642,20.9973,32175.0
2007-10-01 11:50:00,38.15,38.2,38.13,38.19,38700.0,21.0028,21.0303,20.9917,21.0248,38700.0
2007-10-01 11:55:00,38.19,38.19,38.13,38.17,25425.0,21.0248,21.0248,20.9917,21.0138,25425.0
2007-10-01 12:00:00,38.16,38.21,38.13,38.2,117675.0,21.0083,21.0358,20.9917,21.0303,117675.0
2007-10-01 12:05:00,38.2,38.26,38.18,38.22,77850.0,21.0303,21.0633,21.0193,21.0413,77850.0
2007-10-01 12:10:00,38.23,38.27,38.21,38.27,51525.0,21.0468,21.0688,21.0358,21.0688,51525.0
2007-10-01 12:15:00,38.24,38.39,38.24,38.37,34200.0,21.0523,21.1349,21.0523,21.1239,34200.0
2007-10-01 12:20:00,38.36,38.54,38.36,38.52,54000.0,21.1184,21.2175,21.1184,21.2065,54000.0
2007-10-01 12:25:00,38.53,38.55,38.5,38.52,24300.0,21.212,21.223,21.1954,21.2065,24300.0
2007-10-01 12:30:00,38.52,38.55,38.49,38.52,19575.0,21.2065,21.223,21.1899,21.2065,19575.0
2007-10-01 12:35:00,38.52,38.56,38.51,38.56,24525.0,21.2065,21.2285,21.2009,21.2285,24525.0
2007-10-01 12:40:00,38.56,38.6,38.54,38.6,50175.0,21.2285,21.2505,21.2175,21.2505,50175.0
2007-10-01 12:45:00,38.57,38.62,38.56,38.6,29250.0,21.234,21.2615,21.2285,21.2505,29250.0
2007-10-01 12:50:00,38.6,38.67,38.6,38.62,38025.0,21.2505,21.289,21.2505,21.2615,38025.0
2007-10-01 12:55:00,38.62,38.68,38.62,38.64,17100.0,21.2615,21.2945,21.2615,21.2725,17100.0
2007-10-01 13:00:00,38.65,38.68,38.65,38.65,21825.0,21.278,21.2945,21.278,21.278,21825.0
2007-10-01 13:05:00,38.65,38.68,38.64,38.67,20700.0,21.278,21.2945,21.2725,21.289,20700.0
2007-10-01 13:10:00,38.67,38.68,38.64,38.67,38475.0,21.289,21.2945,21.2725,21.289,38475.0
2007-10-01 13:15:00,38.67,38.68,38.65,38.66,29700.0,21.289,21.2945,21.278,21.2835,29700.0
2007-10-01 13:20:00,38.67,38.71,38.64,38.69,16650.0,21.289,21.3111,21.2725,21.3,16650.0
2007-10-01 13:25:00,38.69,38.85,38.68,38.82,46125.0,21.3,21.3881,21.2945,21.3716,46125.0
2007-10-01 13:30:00,38.81,38.84,38.76,38.8,24750.0,21.3661,21.3826,21.3386,21.3606,24750.0
2007-10-01 13:35:00,38.78,38.81,38.77,38.8,34200.0,21.3496,21.3661,21.3441,21.3606,34200.0
2007-10-01 13:40:00,38.81,38.82,38.76,38.76,40950.0,21.3661,21.3716,21.3386,21.3386,40950.0
2007-10-01 13:45:00,38.76,38.8,38.71,38.76,47250.0,21.3386,21.3606,21.3111,21.3386,47250.0
2007-10-01 13:50:00,38.77,38.8,38.75,38.76,25425.0,21.3441,21.3606,21.3331,21.3386,25425.0
2007-10-01 13:55:00,38.76,38.77,38.75,38.76,17775.0,21.3386,21.3441,21.3331,21.3386,17775.0
2007-10-01 14:00:00,38.76,38.83,38.76,38.82,55125.0,21.3386,21.3771,21.3386,21.3716,55125.0
2007-10-01 14:05:00,38.82,38.92,38.81,38.89,43425.0,21.3716,21.4267,21.3661,21.4101,43425.0
2007-10-01 14:10:00,38.9,38.92,38.76,38.76,151425.0,21.4157,21.4267,21.3386,21.3386,151425.0
2007-10-01 14:15:00,38.76,38.78,38.72,38.73,45000.0,21.3386,21.3496,21.3166,21.3221,45000.0
2007-10-01 14:20:00,38.73,38.74,38.68,38.69,27000.0,21.3221,21.3276,21.2945,21.3,27000.0
2007-10-01 14:25:00,38.69,38.72,38.66,38.67,25200.0,21.3,21.3166,21.2835,21.289,25200.0
2007-10-01 14:30:00,38.67,38.76,38.65,38.7,51975.0,21.289,21.3386,21.278,21.3055,51975.0
2007-10-01 14:35:00,38.71,38.72,38.66,38.68,54225.0,21.3111,21.3166,21.2835,21.2945,54225.0
2007-10-01 14:40:00,38.69,38.73,38.68,38.69,29700.0,21.3,21.3221,21.2945,21.3,29700.0
2007-10-01 14:45:00,38.67,38.78,38.65,38.77,40050.0,21.289,21.3496,21.278,21.3441,40050.0
2007-10-01 14:50:00,38.77,38.93,38.77,38.89,88200.0,21.3441,21.4322,21.3441,21.4101,88200.0
2007-10-01 14:55:00,38.88,38.88,38.82,38.83,46800.0,21.4046,21.4046,21.3716,21.3771,46800.0
2007-10-01 15:00:00,38.83,38.88,38.78,38.84,84825.0,21.3771,21.4046,21.3496,21.3826,84825.0
2007-10-01 15:05:00,38.84,38.85,38.78,38.8,43650.0,21.3826,21.3881,21.3496,21.3606,43650.0
2007-10-01 15:10:00,38.8,38.81,38.78,38.79,26775.0,21.3606,21.3661,21.3496,21.3551,26775.0
2007-10-01 15:15:00,38.79,38.83,38.77,38.8,45675.0,21.3551,21.3771,21.3441,21.3606,45675.0
2007-10-01 15:20:00,38.79,38.82,38.79,38.8,40950.0,21.3551,21.3716,21.3551,21.3606,40950.0
2007-10-01 15:25:00,38.8,38.82,38.79,38.82,43650.0,21.3606,21.3716,21.3551,21.3716,43650.0
2007-10-01 15:30:00,38.82,38.82,38.7,38.71,57825.0,21.3716,21.3716,21.3055,21.3111,57825.0
2007-10-01 15:35:00,38.7,38.71,38.64,38.67,65250.0,21.3055,21.3111,21.2725,21.289,65250.0
2007-10-01 15:40:00,38.66,38.67,38.61,38.66,118125.0,21.2835,21.289,21.256,21.2835,118125.0
2007-10-01 15:45:00,38.66,38.67,38.64,38.65,119250.0,21.2835,21.289,21.2725,21.278,119250.0
2007-10-01 15:50:00,38.65,38.69,38.65,38.69,139500.0,21.278,21.3,21.278,21.3,139500.0
2007-10-01 15:55:00,38.69,38.8,38.68,38.8,171225.0,21.3,21.3606,21.2945,21.3606,171225.0
2007-10-02 09:30:00,38.6,38.87,38.6,38.7,54675.0,21.2505,21.3991,21.2505,21.3055,54675.0
2007-10-02 09:35:00,38.67,38.8,38.58,38.73,23625.0,21.289,21.3606,21.2395,21.3221,23625.0
2007-10-02 09:40:00,38.74,38.78,38.65,38.72,14850.0,21.3276,21.3496,21.278,21.3166,14850.0
2007-10-02 09:45:00,38.72,38.76,38.61,38.74,39825.0,21.3166,21.3386,21.256,21.3276,39825.0
2007-10-02 09:50:00,38.74,38.86,38.74,38.78,20025.0,21.3276,21.3936,21.3276,21.3496,20025.0
2007-10-02 09:55:00,38.78,38.78,38.67,38.72,31050.0,21.3496,21.3496,21.289,21.3166,31050.0
2007-10-02 10:00:00,38.71,38.74,38.67,38.69,41175.0,21.3111,21.3276,21.289,21.3,41175.0
2007-10-02 10:05:00,38.7,38.77,38.66,38.77,20700.0,21.3055,21.3441,21.2835,21.3441,20700.0
2007-10-02 10:10:00,38.77,38.77,38.73,38.75,29025.0,21.3441,21.3441,21.3221,21.3331,29025.0
2007-10-02 10:15:00,38.76,38.77,38.74,38.76,24975.0,21.3386,21.3441,21.3276,21.3386,24975.0
2007-10-02 10:20:00,38.75,38.77,38.58,38.64,29475.0,21.3331,21.3441,21.2395,21.2725,29475.0
2007-10-02 10:25:00,38.63,38.7,38.63,38.69,8550.0,21.267,21.3055,21.267,21.3,8550.0
2007-10-02 10:30:00,38.68,38.68,38.57,38.62,13725.0,21.2945,21.2945,21.234,21.2615,13725.0
2007-10-02 10:35:00,38.62,38.62,38.58,38.61,7650.0,21.2615,21.2615,21.2395,21.256,7650.0
2007-10-02 10:40:00,38.6,38.6,38.56,38.57,7875.0,21.2505,21.2505,21.2285,21.234,7875.0
2007-10-02 10:45:00,38.56,38.59,38.54,38.54,10125.0,21.2285,21.245,21.2175,21.2175,10125.0
2007-10-02 10:50:00,38.55,38.64,38.55,38.6,12600.0,21.223,21.2725,21.223,21.2505,12600.0
2007-10-02 10:55:00,38.61,38.66,38.61,38.65,16200.0,21.256,21.2835,21.256,21.278,16200.0
2007-10-02 11:00:00,38.64,38.7,38.62,38.68,20475.0,21.2725,21.3055,21.2615,21.2945,20475.0
2007-10-02 11:05:00,38.66,38.68,38.61,38.67,15975.0,21.2835,21.2945,21.256,21.289,15975.0
2007-10-02 11:10:00,38.68,38.7,38.64,38.68,35100.0,21.2945,21.3055,21.2725,21.2945,35100.0
2007-10-02 11:15:00,38.68,38.68,38.63,38.64,16875.0,21.2945,21.2945,21.267,21.2725,16875.0
2007-10-02 11:20:00,38.64,38.67,38.64,38.66,6075.0,21.2725,21.289,21.2725,21.2835,6075.0
2007-10-02 11:25:00,38.67,38.68,38.66,38.68,7425.0,21.289,21.2945,21.2835,21.2945,7425.0
2007-10-02 11:30:00,38.68,38.71,38.68,38.68,12150.0,21.2945,21.3111,21.2945,21.2945,12150.0
2007-10-02 11:35:00,38.65,38.67,38.64,38.67,5175.0,21.278,21.289,21.2725,21.289,5175.0
2007-10-02 11:40:00,38.66,38.68,38.66,38.66,9450.0,21.2835,21.2945,21.2835,21.2835,9450.0
2007-10-02 11:45:00,38.67,38.72,38.67,38.72,4725.0,21.289,21.3166,21.289,21.3166,4725.0
2007-10-02 11:50:00,38.72,38.72,38.68,38.68,5850.0,21.3166,21.3166,21.2945,21.2945,5850.0
2007-10-02 11:55:00,38.67,38.68,38.65,38.65,5400.0,21.289,21.2945,21.278,21.278,5400.0
2007-10-02 12:00:00,38.66,38.67,38.61,38.63,18675.0,21.2835,21.289,21.256,21.267,18675.0
2007-10-02 12:05:00,38.61,38.64,38.58,38.58,8325.0,21.256,21.2725,21.2395,21.2395,8325.0
2007-10-02 12:10:00,38.6,38.6,38.56,38.57,7200.0,21.2505,21.2505,21.2285,21.234,7200.0
2007-10-02 12:15:00,38.59,38.59,38.56,38.58,4725.0,21.245,21.245,21.2285,21.2395,4725.0
2007-10-02 12:20:00,38.58,38.6,38.52,38.53,7875.0,21.2395,21.2505,21.2065,21.212,7875.0
2007-10-02 12:25:00,38.52,38.56,38.52,38.53,4950.0,21.2065,21.2285,21.2065,21.212,4950.0
2007-10-02 12:30:00,38.52,38.54,38.42,38.46,17775.0,21.2065,21.2175,21.1514,21.1734,17775.0
2007-10-02 12:35:00,38.47,38.47,38.44,38.44,5400.0,21.1789,21.1789,21.1624,21.1624,5400.0
2007-10-02 12:40:00,38.44,38.46,38.44,38.45,7200.0,21.1624,21.1734,21.1624,21.1679,7200.0
2007-10-02 12:45:00,38.45,38.49,38.43,38.49,6075.0,21.1679,21.1899,21.1569,21.1899,6075.0
2007-10-02 12:50:00,38.49,38.52,38.47,38.48,10575.0,21.1899,21.2065,21.1789,21.1844,10575.0
2007-10-02 12:55:00,38.48,38.52,38.48,38.52,6525.0,21.1844,21.2065,21.1844,21.2065,6525.0
2007-10-02 13:00:00,38.53,38.57,38.52,38.57,11475.0,21.212,21.234,21.2065,21.234,11475.0
2007-10-02 13:05:00,38.56,38.62,38.56,38.62,9000.0,21.2285,21.2615,21.2285,21.2615,9000.0
2007-10-02 13:10:00,38.59,38.62,38.57,38.57,7875.0,21.245,21.2615,21.234,21.234,7875.0
2007-10-02 13:15:00,38.59,38.59,38.56,38.57,6525.0,21.245,21.245,21.2285,21.234,6525.0
2007-10-02 13:20:00,38.58,38.61,38.57,38.61,8325.0,21.2395,21.256,21.234,21.256,8325.0
2007-10-02 13:25:00,38.61,38.62,38.56,38.56,10575.0,21.256,21.2615,21.2285,21.2285,10575.0
2007-10-02 13:30:00,38.56,38.6,38.56,38.6,5625.0,21.2285,21.2505,21.2285,21.2505,5625.0
2007-10-02 13:35:00,38.6,38.62,38.58,38.59,13050.0,21.2505,21.2615,21.2395,21.245,13050.0
2007-10-02 13:40:00,38.6,38.65,38.6,38.63,14175.0,21.2505,21.278,21.2505,21.267,14175.0
2007-10-02 13:45:00,38.64,38.67,38.63,38.67,7425.0,21.2725,21.289,21.267,21.289,7425.0
2007-10-02 13:50:00,38.67,38.75,38.67,38.75,17100.0,21.289,21.3331,21.289,21.3331,17100.0
2007-10-02 13:55:00,38.75,38.8,38.75,38.78,25200.0,21.3331,21.3606,21.3331,21.3496,25200.0
2007-10-02 14:00:00,38.78,38.79,38.74,38.74,15075.0,21.3496,21.3551,21.3276,21.3276,15075.0
2007-10-02 14:05:00,38.76,38.76,38.64,38.66,33300.0,21.3386,21.3386,21.2725,21.2835,33300.0
2007-10-02 14:10:00,38.66,38.72,38.66,38.72,12375.0,21.2835,21.3166,21.2835,21.3166,12375.0
2007-10-02 14:15:00,38.73,38.73,38.72,38.72,10350.0,21.3221,21.3221,21.3166,21.3166,10350.0
2007-10-02 14:20:00,38.73,38.73,38.64,38.64,20700.0,21.3221,21.3221,21.2725,21.2725,20700.0
2007-10-02 14:25:00,38.64,38.69,38.63,38.66,15750.0,21.2725,21.3,21.267,21.2835,15750.0
2007-10-02 14:30:00,38.65,38.68,38.61,38.64,25650.0,21.278,21.2945,21.256,21.2725,25650.0
2007-10-02 14:35:00,38.64,38.66,38.62,38.66,16200.0,21.2725,21.2835,21.2615,21.2835,16200.0
2007-10-02 14:40:00,38.66,38.67,38.61,38.66,37800.0,21.2835,21.289,21.256,21.2835,37800.0
2007-10-02 14:45:00,38.65,38.67,38.62,38.63,31725.0,21.278,21.289,21.2615,21.267,31725.0
2007-10-02 14:50:00,38.62,38.65,38.61,38.64,11700.0,21.2615,21.278,21.256,21.2725,11700.0
2007-10-02 14:55:00,38.64,38.67,38.64,38.66,14175.0,21.2725,21.289,21.2725,21.2835,14175.0
2007-10-02 15:00:00,38.66,38.66,38.63,38.64,18900.0,21.2835,21.2835,21.267,21.2725,18900.0
2007-10-02 15:05:00,38.64,38.66,38.62,38.64,31950.0,21.2725,21.2835,21.2615,21.2725,31950.0
2007-10-02 15:10:00,38.64,38.68,38.57,38.59,24525.0,21.2725,21.2945,21.234,21.245,24525.0
2007-10-02 15:15:00,38.59,38.62,38.57,38.58,13050.0,21.245,21.2615,21.234,21.2395,13050.0
2007-10-02 15:20:00,38.59,38.6,38.55,38.58,16200.0,21.245,21.2505,21.223,21.2395,16200.0
2007-10-02 15:25:00,38.58,38.6,38.57,38.6,32625.0,21.2395,21.2505,21.234,21.2505,32625.0
2007-10-02 15:30:00,38.6,38.65,38.59,38.64,40725.0,21.2505,21.278,21.245,21.2725,40725.0
2007-10-02 15:35:00,38.65,38.72,38.64,38.68,42525.0,21.278,21.3166,21.2725,21.2945,42525.0
2007-10-02 15:40:00,38.67,38.69,38.63,38.67,50400.0,21.289,21.3,21.267,21.289,50400.0
2007-10-02 15:45:00,38.67,38.69,38.64,38.68,30150.0,21.289,21.3,21.2725,21.2945,30150.0
2007-10-02 15:50:00,38.67,38.67,38.59,38.62,47925.0,21.289,21.289,21.245,21.2615,47925.0
2007-10-02 15:55:00,38.62,38.74,38.61,38.73,101250.0,21.2615,21.3276,21.256,21.3221,101250.0
2007-10-03 09:30:00,38.44,38.74,38.26,38.71,58950.0,21.1624,21.3276,21.0633,21.3111,58950.0
2007-10-03 09:35:00,38.72,38.87,38.64,38.64,29250.0,21.3166,21.3991,21.2725,21.2725,29250.0
2007-10-03 09:40:00,38.64,38.64,38.4,38.45,60075.0,21.2725,21.2725,21.1404,21.1679,60075.0
2007-10-03 09:45:00,38.44,38.51,38.38,38.38,98100.0,21.1624,21.2009,21.1294,21.1294,98100.0
2007-10-03 09:50:00,38.4,38.64,38.4,38.61,22500.0,21.1404,21.2725,21.1404,21.256,22500.0
2007-10-03 09:55:00,38.62,38.64,38.44,38.47,25200.0,21.2615,21.2725,21.1624,21.1789,25200.0
2007-10-03 10:00:00,38.47,38.59,38.46,38.54,90675.0,21.1789,21.245,21.1734,21.2175,90675.0
2007-10-03 10:05:00,38.55,38.82,38.5,38.8,36000.0,21.223,21.3716,21.1954,21.3606,36000.0
2007-10-03 10:10:00,38.8,38.98,38.8,38.95,82350.0,21.3606,21.4597,21.3606,21.4432,82350.0
2007-10-03 10:15:00,38.95,38.95,38.85,38.87,14625.0,21.4432,21.4432,21.3881,21.3991,14625.0
2007-10-03 10:20:00,38.88,38.93,38.85,38.85,34875.0,21.4046,21.4322,21.3881,21.3881,34875.0
2007-10-03 10:25:00,38.85,38.89,38.69,38.7,48375.0,21.3881,21.4101,21.3,21.3055,48375.0
2007-10-03 10:30:00,38.71,38.72,38.63,38.65,41850.0,21.3111,21.3166,21.267,21.278,41850.0
2007-10-03 10:35:00,38.66,38.67,38.45,38.47,47925.0,21.2835,21.289,21.1679,21.1789,47925.0
2007-10-03 10:40:00,38.46,38.46,38.38,38.44,30375.0,21.1734,21.1734,21.1294,21.1624,30375.0
2007-10-03 10:45:00,38.44,38.52,38.44,38.52,15300.0,21.1624,21.2065,21.1624,21.2065,15300.0
2007-10-03 10:50:00,38.52,38.66,38.52,38.64,22950.0,21.2065,21.2835,21.2065,21.2725,22950.0
2007-10-03 10:55:00,38.63,38.86,38.63,38.84,34200.0,21.267,21.3936,21.267,21.3826,34200.0
2007-10-03 11:00:00,38.83,38.84,38.76,38.8,35775.0,21.3771,21.3826,21.3386,21.3606,35775.0
2007-10-03 11:05:00,38.8,38.83,38.79,38.8,21375.0,21.3606,21.3771,21.3551,21.3606,21375.0
2007-10-03 11:10:00,38.8,38.8,38.76,38.78,18450.0,21.3606,21.3606,21.3386,21.3496,18450.0
2007-10-03 11:15:00,38.78,38.84,38.78,38.81,18225.0,21.3496,21.3826,21.3496,21.3661,18225.0
2007-10-03 11:20:00,38.8,38.84,38.75,38.75,29250.0,21.3606,21.3826,21.3331,21.3331,29250.0
2007-10-03 11:25:00,38.75,38.76,38.67,38.67,19800.0,21.3331,21.3386,21.289,21.289,19800.0
2007-10-03 11:30:00,38.67,38.68,38.6,38.63,31050.0,21.289,21.2945,21.2505,21.267,31050.0
2007-10-03 11:35:00,38.65,38.65,38.33,38.44,118800.0,21.278,21.278,21.1019,21.1624,118800.0
2007-10-03 11:40:00,38.44,38.65,38.41,38.63,31275.0,21.1624,21.278,21.1459,21.267,31275.0
2007-10-03 11:45:00,38.63,38.76,38.59,38.73,43875.0,21.267,21.3386,21.245,21.3221,43875.0
2007-10-03 11:50:00,38.72,38.86,38.7,38.71,40275.0,21.3166,21.3936,21.3055,21.3111,40275.0
2007-10-03 11:55:00,38.73,38.83,38.73,38.81,23175.0,21.3221,21.3771,21.3221,21.3661,23175.0
2007-10-03 12:00:00,38.8,38.8,38.72,38.72,22050.0,21.3606,21.3606,21.3166,21.3166,22050.0
2007-10-03 12:05:00,38.73,38.76,38.68,38.7,20475.0,21.3221,21.3386,21.2945,21.3055,20475.0
2007-10-03 12:10:00,38.71,38.73,38.7,38.71,8100.0,21.3111,21.3221,21.3055,21.3111,8100.0
2007-10-03 12:15:00,38.71,38.79,38.71,38.73,11250.0,21.3111,21.3551,21.3111,21.3221,11250.0
2007-10-03 12:20:00,38.73,38.75,38.72,38.72,6975.0,21.3221,21.3331,21.3166,21.3166,6975.0
2007-10-03 12:25:00,38.73,38.74,38.63,38.63,27450.0,21.3221,21.3276,21.267,21.267,27450.0
2007-10-03 12:30:00,38.64,38.66,38.52,38.52,31050.0,21.2725,21.2835,21.2065,21.2065,31050.0
2007-10-03 12:35:00,38.54,38.61,38.54,38.6,13725.0,21.2175,21.256,21.2175,21.2505,13725.0
2007-10-03 12:40:00,38.6,38.6,38.58,38.59,11025.0,21.2505,21.2505,21.2395,21.245,11025.0
2007-10-03 12:45:00,38.59,38.6,38.57,38.58,16200.0,21.245,21.2505,21.234,21.2395,16200.0
2007-10-03 12:50:00,38.6,38.62,38.59,38.6,12600.0,21.2505,21.2615,21.245,21.2505,12600.0
2007-10-03 12:55:00,38.61,38.61,38.58,38.58,12600.0,21.256,21.256,21.2395,21.2395,12600.0
2007-10-03 13:00:00,38.58,38.58,38.52,38.52,20700.0,21.2395,21.2395,21.2065,21.2065,20700.0
2007-10-03 13:05:00,38.52,38.53,38.36,38.36,30600.0,21.2065,21.212,21.1184,21.1184,30600.0
2007-10-03 13:10:00,38.35,38.37,38.24,38.24,62550.0,21.1129,21.1239,21.0523,21.0523,62550.0
2007-10-03 13:15:00,38.26,38.35,38.25,38.35,37350.0,21.0633,21.1129,21.0578,21.1129,37350.0
2007-10-03 13:20:00,38.36,38.36,38.28,38.3,18000.0,21.1184,21.1184,21.0743,21.0853,18000.0
2007-10-03 13:25:00,38.29,38.29,38.26,38.26,27675.0,21.0798,21.0798,21.0633,21.0633,27675.0
2007-10-03 13:30:00,38.25,38.3,38.24,38.3,23850.0,21.0578,21.0853,21.0523,21.0853,23850.0
2007-10-03 13:35:00,38.29,38.3,38.28,38.29,16425.0,21.0798,21.0853,21.0743,21.0798,16425.0
2007-10-03 13:40:00,38.29,38.3,38.22,38.24,20925.0,21.0798,21.0853,21.0413,21.0523,20925.0
2007-10-03 13:45:00,38.24,38.24,38.17,38.21,33075.0,21.0523,21.0523,21.0138,21.0358,33075.0
2007-10-03 13:50:00,38.22,38.24,38.16,38.17,18675.0,21.0413,21.0523,21.0083,21.0138,18675.0
2007-10-03 13:55:00,38.17,38.18,38.15,38.16,31275.0,21.0138,21.0193,21.0028,21.0083,31275.0
2007-10-03 14:00:00,38.16,38.16,38.08,38.08,56025.0,21.0083,21.0083,20.9642,20.9642,56025.0
2007-10-03 14:05:00,38.08,38.11,38.05,38.07,32850.0,20.9642,20.9807,20.9477,20.9587,32850.0
2007-10-03 14:10:00,38.07,38.09,38.0,38.08,24300.0,20.9587,20.9697,20.9202,20.9642,24300.0
2007-10-03 14:15:00,38.08,38.08,38.03,38.04,20025.0,20.9642,20.9642,20.9367,20.9422,20025.0
2007-10-03 14:20:00,38.04,38.06,38.03,38.05,12825.0,20.9422,20.9532,20.9367,20.9477,12825.0
2007-10-03 14:25:00,38.05,38.08,38.03,38.06,29925.0,20.9477,20.9642,20.9367,20.9532,29925.0
2007-10-03 14:30:00,38.06,38.12,38.06,38.11,21375.0,20.9532,20.9862,20.9532,20.9807,21375.0
2007-10-03 14:35:00,38.1,38.11,38.04,38.08,24075.0,20.9752,20.9807,20.9422,20.9642,24075.0
2007-10-03 14:40:00,38.08,38.15,38.07,38.14,26775.0,20.9642,21.0028,20.9587,20.9973,26775.0
2007-10-03 14:45:00,38.13,38.14,38.0,38.0,38250.0,20.9917,20.9973,20.9202,20.9202,38250.0
2007-10-03 14:50:00,38.0,38.03,37.97,38.03,21825.0,20.9202,20.9367,20.9037,20.9367,21825.0
2007-10-03 14:55:00,38.02,38.14,38.02,38.13,15300.0,20.9312,20.9973,20.9312,20.9917,15300.0
2007-10-03 15:00:00,38.13,38.14,38.09,38.14,35775.0,20.9917,20.9973,20.9697,20.9973,35775.0
2007-10-03 15:05:00,38.13,38.26,38.13,38.24,31500.0,20.9917,21.0633,20.9917,21.0523,31500.0
2007-10-03 15:10:00,38.24,38.26,38.2,38.26,23400.0,21.0523,21.0633,21.0303,21.0633,23400.0
2007-10-03 15:15:00,38.26,38.28,38.21,38.24,19800.0,21.0633,21.0743,21.0358,21.0523,19800.0
2007-10-03 15:20:00,38.24,38.24,38.19,38.2,13725.0,21.0523,21.0523,21.0248,21.0303,13725.0
2007-10-03 15:25:00,38.2,38.2,38.15,38.17,20475.0,21.0303,21.0303,21.0028,21.0138,20475.0
2007-10-03 15:30:00,38.16,38.23,38.16,38.2,34425.0,21.0083,21.0468,21.0083,21.0303,34425.0
2007-10-03 15:35:00,38.2,38.26,38.16,38.17,26325.0,21.0303,21.0633,21.0083,21.0138,26325.0
2007-10-03 15:40:00,38.17,38.18,38.08,38.1,29250.0,21.0138,21.0193,20.9642,20.9752,29250.0
2007-10-03 15:45:00,38.09,38.16,38.09,38.12,49050.0,20.9697,21.0083,20.9697,20.9862,49050.0
2007-10-03 15:50:00,38.12,38.12,38.08,38.11,53325.0,20.9862,20.9862,20.9642,20.9807,53325.0
2007-10-03 15:55:00,38.11,38.14,38.08,38.09,77625.0,20.9807,20.9973,20.9642,20.9697,77625.0
2007-10-04 09:30:00,38.38,38.38,38.01,38.08,43875.0,21.1294,21.1294,20.9257,20.9642,43875.0
2007-10-04 09:35:00,38.07,38.24,38.07,38.19,15975.0,20.9587,21.0523,20.9587,21.0248,15975.0
2007-10-04 09:40:00,38.19,38.2,37.84,37.88,68400.0,21.0248,21.0303,20.8321,20.8541,68400.0
2007-10-04 09:45:00,37.85,37.91,37.82,37.91,25875.0,20.8376,20.8706,20.8211,20.8706,25875.0
2007-10-04 09:50:00,37.91,37.91,37.76,37.76,141300.0,20.8706,20.8706,20.788,20.788,141300.0
2007-10-04 09:55:00,37.75,37.76,37.64,37.75,37800.0,20.7825,20.788,20.722,20.7825,37800.0
2007-10-04 10:00:00,37.74,37.77,37.65,37.7,19575.0,20.777,20.7936,20.7275,20.755,19575.0
2007-10-04 10:05:00,37.7,37.71,37.67,37.67,18900.0,20.755,20.7605,20.7385,20.7385,18900.0
2007-10-04 10:10:00,37.68,37.84,37.67,37.84,33750.0,20.744,20.8321,20.7385,20.8321,33750.0
2007-10-04 10:15:00,37.84,37.87,37.82,37.82,12375.0,20.8321,20.8486,20.8211,20.8211,12375.0
2007-10-04 10:20:00,37.81,37.86,37.8,37.8,16650.0,20.8156,20.8431,20.8101,20.8101,16650.0
2007-10-04 10:25:00,37.8,37.84,37.76,37.76,9900.0,20.8101,20.8321,20.788,20.788,9900.0
2007-10-04 10:30:00,37.79,37.89,37.79,37.84,13275.0,20.8046,20.8596,20.8046,20.8321,13275.0
2007-10-04 10:35:00,37.83,37.96,37.8,37.96,26100.0,20.8266,20.8982,20.8101,20.8982,26100.0
2007-10-04 10:40:00,37.95,37.98,37.88,37.93,30150.0,20.8926,20.9092,20.8541,20.8816,30150.0
2007-10-04 10:45:00,37.93,38.09,37.92,38.09,57825.0,20.8816,20.9697,20.8761,20.9697,57825.0
2007-10-04 10:50:00,38.09,38.28,38.07,38.28,43425.0,20.9697,21.0743,20.9587,21.0743,43425.0
2007-10-04 10:55:00,38.25,38.28,38.24,38.28,12600.0,21.0578,21.0743,21.0523,21.0743,12600.0
2007-10-04 11:00:00,38.29,38.29,38.22,38.24,16200.0,21.0798,21.0798,21.0413,21.0523,16200.0
2007-10-04 11:05:00,38.25,38.29,38.24,38.28,16650.0,21.0578,21.0798,21.0523,21.0743,16650.0
2007-10-04 11:10:00,38.28,38.28,38.13,38.17,24300.0,21.0743,21.0743,20.9917,21.0138,24300.0
2007-10-04 11:15:00,38.16,38.2,38.15,38.19,10125.0,21.0083,21.0303,21.0028,21.0248,10125.0
2007-10-04 11:20:00,38.18,38.2,38.15,38.17,5625.0,21.0193,21.0303,21.0028,21.0138,5625.0
2007-10-04 11:25:00,38.15,38.16,38.02,38.05,17775.0,21.0028,21.0083,20.9312,20.9477,17775.0
2007-10-04 11:30:00,38.04,38.06,37.95,37.99,50400.0,20.9422,20.9532,20.8926,20.9147,50400.0
2007-10-04 11:35:00,37.98,38.01,37.94,38.01,22050.0,20.9092,20.9257,20.8871,20.9257,22050.0
2007-10-04 11:40:00,38.0,38.06,37.98,38.05,16425.0,20.9202,20.9532,20.9092,20.9477,16425.0
2007-10-04 11:45:00,38.06,38.08,37.97,37.98,26775.0,20.9532,20.9642,20.9037,20.9092,26775.0
2007-10-04 11:50:00,37.97,38.01,37.96,37.96,42300.0,20.9037,20.9257,20.8982,20.8982,42300.0
2007-10-04 11:55:00,37.97,37.97,37.93,37.96,7200.0,20.9037,20.9037,20.8816,20.8982,7200.0
2007-10-04 12:00:00,37.96,38.0,37.96,37.98,4275.0,20.8982,20.9202,20.8982,20.9092,4275.0
2007-10-04 12:05:00,37.97,38.03,37.94,38.02,9675.0,20.9037,20.9367,20.8871,20.9312,9675.0
2007-10-04 12:10:00,38.02,38.06,38.02,38.06,8775.0,20.9312,20.9532,20.9312,20.9532,8775.0
2007-10-04 12:15:00,38.05,38.17,38.04,38.16,15750.0,20.9477,21.0138,20.9422,21.0083,15750.0
2007-10-04 12:20:00,38.17,38.17,38.13,38.15,6975.0,21.0138,21.0138,20.9917,21.0028,6975.0
2007-10-04 12:25:00,38.14,38.16,38.12,38.16,3825.0,20.9973,21.0083,20.9862,21.0083,3825.0
2007-10-04 12:30:00,38.16,38.25,38.14,38.22,42075.0,21.0083,21.0578,20.9973,21.0413,42075.0
2007-10-04 12:35:00,38.22,38.24,38.2,38.24,10350.0,21.0413,21.0523,21.0303,21.0523,10350.0
2007-10-04 12:40:00,38.24,38.24,38.21,38.21,6525.0,21.0523,21.0523,21.0358,21.0358,6525.0
2007-10-04 12:45:00,38.21,38.24,38.17,38.24,13725.0,21.0358,21.0523,21.0138,21.0523,13725.0
2007-10-04 12:50:00,38.25,38.28,38.24,38.25,11700.0,21.0578,21.0743,21.0523,21.0578,11700.0
2007-10-04 12:55:00,38.26,38.26,38.21,38.23,25425.0,21.0633,21.0633,21.0358,21.0468,25425.0
2007-10-04 13:00:00,38.23,38.29,38.23,38.23,53100.0,21.0468,21.0798,21.0468,21.0468,53100.0
2007-10-04 13:05:00,38.23,38.23,38.12,38.15,19575.0,21.0468,21.0468,20.9862,21.0028,19575.0
2007-10-04 13:10:00,38.12,38.13,38.06,38.07,15300.0,20.9862,20.9917,20.9532,20.9587,15300.0
2007-10-04 13:15:00,38.07,38.09,38.06,38.09,6975.0,20.9587,20.9697,20.9532,20.9697,6975.0
2007-10-04 13:20:00,38.09,38.13,38.04,38.13,9675.0,20.9697,20.9917,20.9422,20.9917,9675.0
2007-10-04 13:25:00,38.15,38.2,38.15,38.18,5625.0,21.0028,21.0303,21.0028,21.0193,5625.0
2007-10-04 13:30:00,38.19,38.23,38.16,38.19,7425.0,21.0248,21.0468,21.0083,21.0248,7425.0
2007-10-04 13:35:00,38.18,38.19,38.15,38.17,6300.0,21.0193,21.0248,21.0028,21.0138,6300.0
2007-10-04 13:40:00,38.19,38.19,38.14,38.16,10800.0,21.0248,21.0248,20.9973,21.0083,10800.0
2007-10-04 13:45:00,38.14,38.15,38.1,38.1,8100.0,20.9973,21.0028,20.9752,20.9752,8100.0
2007-10-04 13:50:00,38.11,38.15,38.1,38.1,5625.0,20.9807,21.0028,20.9752,20.9752,5625.0
2007-10-04 13:55:00,38.12,38.14,38.11,38.14,5625.0,20.9862,20.9973,20.9807,20.9973,5625.0
2007-10-04 14:00:00,38.13,38.13,38.12,38.13,5175.0,20.9917,20.9917,20.9862,20.9917,5175.0
2007-10-04 14:05:00,38.12,38.18,38.12,38.17,10350.0,20.9862,21.0193,20.9862,21.0138,10350.0
2007-10-04 14:10:00,38.16,38.17,38.14,38.14,6300.0,21.0083,21.0138,20.9973,20.9973,6300.0
2007-10-04 14:15:00,38.14,38.17,38.12,38.17,19575.0,20.9973,21.0138,20.9862,21.0138,19575.0
2007-10-04 14:20:00,38.15,38.15,38.12,38.12,7875.0,21.0028,21.0028,20.9862,20.9862,7875.0
2007-10-04 14:25:00,38.12,38.14,38.12,38.14,6300.0,20.9862,20.9973,20.9862,20.9973,6300.0
2007-10-04 14:30:00,38.14,38.14,38.13,38.13,8775.0,20.9973,20.9973,20.9917,20.9917,8775.0
2007-10-04 14:35:00,38.14,38.14,38.12,38.13,8100.0,20.9973,20.9973,20.9862,20.9917,8100.0
2007-10-04 14:40:00,38.13,38.15,38.12,38.13,11700.0,20.9917,21.0028,20.9862,20.9917,11700.0
2007-10-04 14:45:00,38.13,38.18,38.12,38.16,17100.0,20.9917,21.0193,20.9862,21.0083,17100.0
2007-10-04 14:50:00,38.16,38.18,38.15,38.18,10575.0,21.0083,21.0193,21.0028,21.0193,10575.0
2007-10-04 14:55:00,38.17,38.2,38.14,38.15,25650.0,21.0138,21.0303,20.9973,21.0028,25650.0
2007-10-04 15:00:00,38.15,38.15,38.12,38.12,10125.0,21.0028,21.0028,20.9862,20.9862,10125.0
2007-10-04 15:05:00,38.13,38.13,38.11,38.12,8325.0,20.9917,20.9917,20.9807,20.9862,8325.0
2007-10-04 15:10:00,38.12,38.15,38.11,38.11,28350.0,20.9862,21.0028,20.9807,20.9807,28350.0
2007-10-04 15:15:00,38.11,38.11,38.07,38.09,25425.0,20.9807,20.9807,20.9587,20.9697,25425.0
2007-10-04 15:20:00,38.08,38.15,38.08,38.12,27000.0,20.9642,21.0028,20.9642,20.9862,27000.0
2007-10-04 15:25:00,38.11,38.11,38.08,38.09,11700.0,20.9807,20.9807,20.9642,20.9697,11700.0
2007-10-04 15:30:00,38.1,38.18,38.09,38.18,29475.0,20.9752,21.0193,20.9697,21.0193,29475.0
2007-10-04 15:35:00,38.18,38.24,38.16,38.19,25425.0,21.0193,21.0523,21.0083,21.0248,25425.0
2007-10-04 15:40:00,38.18,38.2,38.14,38.19,15300.0,21.0193,21.0303,20.9973,21.0248,15300.0
2007-10-04 15:45:00,38.17,38.21,38.16,38.16,42525.0,21.0138,21.0358,21.0083,21.0083,42525.0
2007-10-04 15:50:00,38.16,38.16,38.1,38.14,32400.0,21.0083,21.0083,20.9752,20.9973,32400.0
2007-10-04 15:55:00,38.16,38.21,38.13,38.13,61200.0,21.0083,21.0358,20.9917,20.9917,61200.0
2007-10-05 09:30:00,38.47,38.47,38.29,38.4,64125.0,21.1789,21.1789,21.0798,21.1404,64125.0
2007-10-05 09:35:00,38.34,38.44,38.34,38.4,46800.0,21.1074,21.1624,21.1074,21.1404,46800.0
2007-10-05 09:40:00,38.42,38.52,38.34,38.39,21825.0,21.1514,21.2065,21.1074,21.1349,21825.0
2007-10-05 09:45:00,38.37,38.37,38.12,38.15,30375.0,21.1239,21.1239,20.9862,21.0028,30375.0
2007-10-05 09:50:00,38.2,38.3,38.19,38.27,40725.0,21.0303,21.0853,21.0248,21.0688,40725.0
2007-10-05 09:55:00,38.25,38.3,38.2,38.28,10800.0,21.0578,21.0853,21.0303,21.0743,10800.0
2007-10-05 10:00:00,38.26,38.4,38.23,38.4,12825.0,21.0633,21.1404,21.0468,21.1404,12825.0
2007-10-05 10:05:00,38.41,38.67,38.4,38.6,34875.0,21.1459,21.289,21.1404,21.2505,34875.0
2007-10-05 10:10:00,38.65,38.67,38.58,38.59,33975.0,21.278,21.289,21.2395,21.245,33975.0
2007-10-05 10:15:00,38.56,38.56,38.48,38.48,10350.0,21.2285,21.2285,21.1844,21.1844,10350.0
2007-10-05 10:20:00,38.48,38.53,38.44,38.45,21150.0,21.1844,21.212,21.1624,21.1679,21150.0
2007-10-05 10:25:00,38.45,38.46,38.32,38.32,34650.0,21.1679,21.1734,21.0963,21.0963,34650.0
2007-10-05 10:30:00,38.32,38.39,38.32,38.39,23850.0,21.0963,21.1349,21.0963,21.1349,23850.0
2007-10-05 10:35:00,38.39,38.48,38.38,38.45,24075.0,21.1349,21.1844,21.1294,21.1679,24075.0
2007-10-05 10:40:00,38.45,38.48,38.44,38.44,7650.0,21.1679,21.1844,21.1624,21.1624,7650.0
2007-10-05 10:45:00,38.44,38.54,38.43,38.48,19575.0,21.1624,21.2175,21.1569,21.1844,19575.0
2007-10-05 10:50:00,38.49,38.55,38.44,38.44,6525.0,21.1899,21.223,21.1624,21.1624,6525.0
2007-10-05 10:55:00,38.45,38.46,38.39,38.43,8550.0,21.1679,21.1734,21.1349,21.1569,8550.0
2007-10-05 11:00:00,38.46,38.68,38.46,38.67,58050.0,21.1734,21.2945,21.1734,21.289,58050.0
2007-10-05 11:05:00,38.68,38.75,38.65,38.65,28350.0,21.2945,21.3331,21.278,21.278,28350.0
2007-10-05 11:10:00,38.64,38.71,38.61,38.7,9900.0,21.2725,21.3111,21.256,21.3055,9900.0
2007-10-05 11:15:00,38.71,38.73,38.7,38.71,8325.0,21.3111,21.3221,21.3055,21.3111,8325.0
2007-10-05 11:20:00,38.73,38.84,38.73,38.79,20925.0,21.3221,21.3826,21.3221,21.3551,20925.0
2007-10-05 11:25:00,38.79,38.81,38.75,38.81,10125.0,21.3551,21.3661,21.3331,21.3661,10125.0
2007-10-05 11:30:00,38.78,38.95,38.78,38.91,30375.0,21.3496,21.4432,21.3496,21.4212,30375.0
2007-10-05 11:35:00,38.91,39.1,38.91,39.06,67275.0,21.4212,21.5258,21.4212,21.5037,67275.0
2007-10-05 11:40:00,39.06,39.07,38.99,39.06,8775.0,21.5037,21.5092,21.4652,21.5037,8775.0
2007-10-05 11:45:00,39.04,39.09,39.04,39.07,6975.0,21.4927,21.5203,21.4927,21.5092,6975.0
2007-10-05 11:50:00,39.07,39.09,39.01,39.08,21825.0,21.5092,21.5203,21.4762,21.5147,21825.0
2007-10-05 11:55:00,39.09,39.09,39.04,39.04,2925.0,21.5203,21.5203,21.4927,21.4927,2925.0
2007-10-05 12:00:00,39.05,39.06,38.98,38.98,29700.0,21.4982,21.5037,21.4597,21.4597,29700.0
2007-10-05 12:05:00,38.98,38.99,38.9,38.94,14850.0,21.4597,21.4652,21.4157,21.4377,14850.0
2007-10-05 12:10:00,38.93,38.95,38.9,38.92,17550.0,21.4322,21.4432,21.4157,21.4267,17550.0
2007-10-05 12:15:00,38.92,38.95,38.91,38.92,5400.0,21.4267,21.4432,21.4212,21.4267,5400.0
2007-10-05 12:20:00,38.91,38.92,38.87,38.91,27450.0,21.4212,21.4267,21.3991,21.4212,27450.0
2007-10-05 12:25:00,38.91,38.92,38.9,38.9,11025.0,21.4212,21.4267,21.4157,21.4157,11025.0
2007-10-05 12:30:00,38.9,38.92,38.87,38.92,15300.0,21.4157,21.4267,21.3991,21.4267,15300.0
2007-10-05 12:35:00,38.91,38.91,38.87,38.87,14175.0,21.4212,21.4212,21.3991,21.3991,14175.0
2007-10-05 12:40:00,38.88,38.88,38.87,38.87,5400.0,21.4046,21.4046,21.3991,21.3991,5400.0
2007-10-05 12:45:00,38.88,38.88,38.87,38.88,7875.0,21.4046,21.4046,21.3991,21.4046,7875.0
2007-10-05 12:50:00,38.88,38.88,38.84,38.84,9225.0,21.4046,21.4046,21.3826,21.3826,9225.0
2007-10-05 12:55:00,38.84,38.93,38.84,38.91,17100.0,21.3826,21.4322,21.3826,21.4212,17100.0
2007-10-05 13:00:00,38.91,38.99,38.87,38.96,26550.0,21.4212,21.4652,21.3991,21.4487,26550.0
2007-10-05 13:05:00,38.94,38.94,38.91,38.91,6975.0,21.4377,21.4377,21.4212,21.4212,6975.0
2007-10-05 13:10:00,38.92,38.93,38.88,38.88,7650.0,21.4267,21.4322,21.4046,21.4046,7650.0
2007-10-05 13:15:00,38.89,38.89,38.87,38.88,1800.0,21.4101,21.4101,21.3991,21.4046,1800.0
2007-10-05 13:20:00,38.88,38.9,38.82,38.84,13500.0,21.4046,21.4157,21.3716,21.3826,13500.0
2007-10-05 13:25:00,38.85,38.94,38.85,38.94,8550.0,21.3881,21.4377,21.3881,21.4377,8550.0
2007-10-05 13:30:00,38.93,39.04,38.91,39.01,22275.0,21.4322,21.4927,21.4212,21.4762,22275.0
2007-10-05 13:35:00,39.01,39.03,39.0,39.0,11025.0,21.4762,21.4872,21.4707,21.4707,11025.0
2007-10-05 13:40:00,39.01,39.18,39.0,39.17,33750.0,21.4762,21.5698,21.4707,21.5643,33750.0
2007-10-05 13:45:00,39.14,39.17,39.14,39.16,9900.0,21.5478,21.5643,21.5478,21.5588,9900.0
2007-10-05 13:50:00,39.16,39.19,39.11,39.17,20250.0,21.5588,21.5753,21.5313,21.5643,20250.0
2007-10-05 13:55:00,39.17,39.23,39.17,39.18,11925.0,21.5643,21.5973,21.5643,21.5698,11925.0
2007-10-05 14:00:00,39.17,39.25,39.14,39.15,22950.0,21.5643,21.6083,21.5478,21.5533,22950.0
2007-10-05 14:05:00,39.14,39.14,39.08,39.08,11925.0,21.5478,21.5478,21.5147,21.5147,11925.0
2007-10-05 14:10:00,39.08,39.08,39.06,39.07,4500.0,21.5147,21.5147,21.5037,21.5092,4500.0
2007-10-05 14:15:00,39.08,39.21,39.08,39.2,20475.0,21.5147,21.5863,21.5147,21.5808,20475.0
2007-10-05 14:20:00,39.2,39.29,39.2,39.26,21375.0,21.5808,21.6304,21.5808,21.6138,21375.0
2007-10-05 14:25:00,39.26,39.3,39.24,39.26,27000.0,21.6138,21.6359,21.6028,21.6138,27000.0
2007-10-05 14:30:00,39.25,39.28,39.16,39.19,27675.0,21.6083,21.6249,21.5588,21.5753,27675.0
2007-10-05 14:35:00,39.17,39.2,39.15,39.16,31950.0,21.5643,21.5808,21.5533,21.5588,31950.0
2007-10-05 14:40:00,39.16,39.28,39.16,39.22,61425.0,21.5588,21.6249,21.5588,21.5918,61425.0
2007-10-05 14:45:00,39.22,39.24,39.2,39.22,15300.0,21.5918,21.6028,21.5808,21.5918,15300.0
2007-10-05 14:50:00,39.22,39.24,39.19,39.2,20025.0,21.5918,21.6028,21.5753,21.5808,20025.0
2007-10-05 14:55:00,39.22,39.28,39.21,39.28,24075.0,21.5918,21.6249,21.5863,21.6249,24075.0
2007-10-05 15:00:00,39.29,39.3,39.24,39.24,25875.0,21.6304,21.6359,21.6028,21.6028,25875.0
2007-10-05 15:05:00,39.23,39.24,39.08,39.1,109125.0,21.5973,21.6028,21.5147,21.5258,109125.0
2007-10-05 15:10:00,39.1,39.11,39.04,39.05,27675.0,21.5258,21.5313,21.4927,21.4982,27675.0
2007-10-05 15:15:00,39.06,39.06,39.03,39.06,35325.0,21.5037,21.5037,21.4872,21.5037,35325.0
2007-10-05 15:20:00,39.06,39.08,39.03,39.07,31275.0,21.5037,21.5147,21.4872,21.5092,31275.0
2007-10-05 15:25:00,39.06,39.14,39.06,39.11,38025.0,21.5037,21.5478,21.5037,21.5313,38025.0
2007-10-05 15:30:00,39.11,39.2,39.11,39.2,33975.0,21.5313,21.5808,21.5313,21.5808,33975.0
2007-10-05 15:35:00,39.2,39.24,39.16,39.24,36225.0,21.5808,21.6028,21.5588,21.6028,36225.0
2007-10-05 15:40:00,39.25,39.28,39.14,39.18,70200.0,21.6083,21.6249,21.5478,21.5698,70200.0
2007-10-05 15:45:00,39.17,39.23,39.12,39.16,53100.0,21.5643,21.5973,21.5368,21.5588,53100.0
2007-10-05 15:50:00,39.16,39.24,39.15,39.21,139725.0,21.5588,21.6028,21.5533,21.5863,139725.0
2007-10-05 15:55:00,39.21,39.26,39.14,39.26,187650.0,21.5863,21.6138,21.5478,21.6138,187650.0
2007-10-08 09:30:00,38.94,39.06,38.62,38.62,79425.0,21.4377,21.5037,21.2615,21.2615,79425.0
2007-10-08 09:35:00,38.66,38.86,38.63,38.83,53100.0,21.2835,21.3936,21.267,21.3771,53100.0
2007-10-08 09:40:00,38.84,38.94,38.81,38.89,93825.0,21.3826,21.4377,21.3661,21.4101,93825.0
2007-10-08 09:45:00,38.86,38.93,38.84,38.84,77625.0,21.3936,21.4322,21.3826,21.3826,77625.0
2007-10-08 09:50:00,38.85,38.89,38.81,38.86,19575.0,21.3881,21.4101,21.3661,21.3936,19575.0
2007-10-08 09:55:00,38.89,39.05,38.89,39.05,7425.0,21.4101,21.4982,21.4101,21.4982,7425.0
2007-10-08 10:00:00,39.04,39.1,39.02,39.07,22725.0,21.4927,21.5258,21.4817,21.5092,22725.0
2007-10-08 10:05:00,39.07,39.11,39.03,39.04,42525.0,21.5092,21.5313,21.4872,21.4927,42525.0
2007-10-08 10:10:00,39.04,39.06,39.02,39.04,20475.0,21.4927,21.5037,21.4817,21.4927,20475.0
2007-10-08 10:15:00,39.04,39.04,38.99,39.01,14625.0,21.4927,21.4927,21.4652,21.4762,14625.0
2007-10-08 10:20:00,39.02,39.04,38.99,39.01,11025.0,21.4817,21.4927,21.4652,21.4762,11025.0
2007-10-08 10:25:00,39.01,39.03,38.99,39.01,13275.0,21.4762,21.4872,21.4652,21.4762,13275.0
2007-10-08 10:30:00,39.01,39.03,38.99,39.0,11925.0,21.4762,21.4872,21.4652,21.4707,11925.0
2007-10-08 10:35:00,38.98,38.98,38.92,38.93,18900.0,21.4597,21.4597,21.4267,21.4322,18900.0
2007-10-08 10:40:00,38.92,38.95,38.92,38.94,15300.0,21.4267,21.4432,21.4267,21.4377,15300.0
2007-10-08 10:45:00,38.94,38.97,38.93,38.96,11025.0,21.4377,21.4542,21.4322,21.4487,11025.0
2007-10-08 10:50:00,38.96,38.99,38.94,38.99,3600.0,21.4487,21.4652,21.4377,21.4652,3600.0
2007-10-08 10:55:00,39.0,39.0,38.96,38.97,4950.0,21.4707,21.4707,21.4487,21.4542,4950.0
2007-10-08 11:00:00,38.98,38.98,38.87,38.88,14175.0,21.4597,21.4597,21.3991,21.4046,14175.0
2007-10-08 11:05:00,38.87,38.88,38.83,38.86,19575.0,21.3991,21.4046,21.3771,21.3936,19575.0
2007-10-08 11:10:00,38.86,38.92,38.84,38.92,17550.0,21.3936,21.4267,21.3826,21.4267,17550.0
2007-10-08 11:15:00,38.92,38.95,38.88,38.91,18000.0,21.4267,21.4432,21.4046,21.4212,18000.0
2007-10-08 11:20:00,38.9,38.92,38.89,38.89,8775.0,21.4157,21.4267,21.4101,21.4101,8775.0
2007-10-08 11:25:00,38.9,38.91,38.84,38.84,14175.0,21.4157,21.4212,21.3826,21.3826,14175.0
2007-10-08 11:30:00,38.83,38.85,38.83,38.85,18225.0,21.3771,21.3881,21.3771,21.3881,18225.0
2007-10-08 11:35:00,38.85,38.85,38.77,38.79,15300.0,21.3881,21.3881,21.3441,21.3551,15300.0
2007-10-08 11:40:00,38.79,38.8,38.77,38.78,6750.0,21.3551,21.3606,21.3441,21.3496,6750.0
2007-10-08 11:45:00,38.77,38.85,38.77,38.85,19800.0,21.3441,21.3881,21.3441,21.3881,19800.0
2007-10-08 11:50:00,38.86,38.89,38.86,38.89,8550.0,21.3936,21.4101,21.3936,21.4101,8550.0
2007-10-08 11:55:00,38.89,38.93,38.88,38.92,6525.0,21.4101,21.4322,21.4046,21.4267,6525.0
2007-10-08 12:00:00,38.93,38.95,38.91,38.92,7425.0,21.4322,21.4432,21.4212,21.4267,7425.0
2007-10-08 12:05:00,38.93,38.94,38.91,38.92,20250.0,21.4322,21.4377,21.4212,21.4267,20250.0
2007-10-08 12:10:00,38.92,38.92,38.81,38.81,28575.0,21.4267,21.4267,21.3661,21.3661,28575.0
2007-10-08 12:15:00,38.8,38.84,38.8,38.84,5850.0,21.3606,21.3826,21.3606,21.3826,5850.0
2007-10-08 12:20:00,38.84,38.87,38.84,38.86,3600.0,21.3826,21.3991,21.3826,21.3936,3600.0
2007-10-08 12:25:00,38.87,38.89,38.85,38.88,10125.0,21.3991,21.4101,21.3881,21.4046,10125.0
2007-10-08 12:30:00,38.87,38.88,38.84,38.85,15075.0,21.3991,21.4046,21.3826,21.3881,15075.0
2007-10-08 12:35:00,38.85,38.87,38.85,38.85,5850.0,21.3881,21.3991,21.3881,21.3881,5850.0
2007-10-08 12:40:00,38.86,38.92,38.86,38.92,9450.0,21.3936,21.4267,21.3936,21.4267,9450.0
2007-10-08 12:45:00,38.89,38.92,38.88,38.9,10575.0,21.4101,21.4267,21.4046,21.4157,10575.0
2007-10-08 12:50:00,38.92,38.94,38.89,38.94,6750.0,21.4267,21.4377,21.4101,21.4377,6750.0
2007-10-08 12:55:00,38.94,38.97,38.93,38.96,5850.0,21.4377,21.4542,21.4322,21.4487,5850.0
2007-10-08 13:00:00,38.96,38.96,38.91,38.92,8100.0,21.4487,21.4487,21.4212,21.4267,8100.0
2007-10-08 13:05:00,38.92,38.94,38.91,38.93,7425.0,21.4267,21.4377,21.4212,21.4322,7425.0
2007-10-08 13:10:00,38.93,38.94,38.91,38.91,4950.0,21.4322,21.4377,21.4212,21.4212,4950.0
2007-10-08 13:15:00,38.92,38.95,38.92,38.92,9225.0,21.4267,21.4432,21.4267,21.4267,9225.0
2007-10-08 13:20:00,38.93,38.93,38.92,38.92,7425.0,21.4322,21.4322,21.4267,21.4267,7425.0
2007-10-08 13:25:00,38.92,38.95,38.92,38.95,6975.0,21.4267,21.4432,21.4267,21.4432,6975.0
2007-10-08 13:30:00,38.96,38.99,38.96,38.98,5400.0,21.4487,21.4652,21.4487,21.4597,5400.0
2007-10-08 13:35:00,38.97,39.0,38.96,38.97,9900.0,21.4542,21.4707,21.4487,21.4542,9900.0
2007-10-08 13:40:00,38.97,38.97,38.9,38.91,30375.0,21.4542,21.4542,21.4157,21.4212,30375.0
2007-10-08 13:45:00,38.92,38.93,38.91,38.92,22050.0,21.4267,21.4322,21.4212,21.4267,22050.0
2007-10-08 13:50:00,38.92,38.93,38.92,38.92,12150.0,21.4267,21.4322,21.4267,21.4267,12150.0
2007-10-08 13:55:00,38.92,39.0,38.92,38.99,11925.0,21.4267,21.4707,21.4267,21.4652,11925.0
2007-10-08 14:00:00,38.97,38.97,38.93,38.94,8550.0,21.4542,21.4542,21.4322,21.4377,8550.0
2007-10-08 14:05:00,38.95,38.95,38.91,38.91,9900.0,21.4432,21.4432,21.4212,21.4212,9900.0
2007-10-08 14:10:00,38.91,38.91,38.81,38.83,21600.0,21.4212,21.4212,21.3661,21.3771,21600.0
2007-10-08 14:15:00,38.83,38.99,38.82,38.96,17325.0,21.3771,21.4652,21.3716,21.4487,17325.0
2007-10-08 14:20:00,38.97,38.99,38.91,38.92,7200.0,21.4542,21.4652,21.4212,21.4267,7200.0
2007-10-08 14:25:00,38.93,38.97,38.92,38.97,9675.0,21.4322,21.4542,21.4267,21.4542,9675.0
2007-10-08 14:30:00,38.97,39.0,38.97,39.0,9000.0,21.4542,21.4707,21.4542,21.4707,9000.0
2007-10-08 14:35:00,39.02,39.04,38.99,38.99,9000.0,21.4817,21.4927,21.4652,21.4652,9000.0
2007-10-08 14:40:00,38.99,39.0,38.94,38.95,10125.0,21.4652,21.4707,21.4377,21.4432,10125.0
2007-10-08 14:45:00,38.94,38.97,38.94,38.97,4500.0,21.4377,21.4542,21.4377,21.4542,4500.0
2007-10-08 14:50:00,38.96,38.98,38.94,38.96,14400.0,21.4487,21.4597,21.4377,21.4487,14400.0
2007-10-08 14:55:00,38.96,38.96,38.88,38.89,12375.0,21.4487,21.4487,21.4046,21.4101,12375.0
2007-10-08 15:00:00,38.88,38.88,38.84,38.86,20025.0,21.4046,21.4046,21.3826,21.3936,20025.0
2007-10-08 15:05:00,38.86,38.89,38.86,38.89,9675.0,21.3936,21.4101,21.3936,21.4101,9675.0
2007-10-08 15:10:00,38.9,38.93,38.9,38.92,15750.0,21.4157,21.4322,21.4157,21.4267,15750.0
2007-10-08 15:15:00,38.93,38.96,38.93,38.96,14625.0,21.4322,21.4487,21.4322,21.4487,14625.0
2007-10-08 15:20:00,38.96,38.98,38.93,38.98,15750.0,21.4487,21.4597,21.4322,21.4597,15750.0
2007-10-08 15:25:00,38.98,39.0,38.95,38.97,64575.0,21.4597,21.4707,21.4432,21.4542,64575.0
2007-10-08 15:30:00,38.98,39.01,38.97,39.0,32175.0,21.4597,21.4762,21.4542,21.4707,32175.0
2007-10-08 15:35:00,38.98,38.99,38.9,38.91,29700.0,21.4597,21.4652,21.4157,21.4212,29700.0
2007-10-08 15:40:00,38.92,38.99,38.91,38.97,34650.0,21.4267,21.4652,21.4212,21.4542,34650.0
2007-10-08 15:45:00,38.99,39.02,38.96,38.99,33750.0,21.4652,21.4817,21.4487,21.4652,33750.0
2007-10-08 15:50:00,39.0,39.0,38.96,38.99,67050.0,21.4707,21.4707,21.4487,21.4652,67050.0
2007-10-08 15:55:00,38.99,39.04,38.98,39.04,98550.0,21.4652,21.4927,21.4597,21.4927,98550.0
2007-10-09 09:30:00,39.04,39.11,38.32,38.86,104400.0,21.4927,21.5313,21.0963,21.3936,104400.0
2007-10-09 09:35:00,38.84,39.0,38.8,39.0,35775.0,21.3826,21.4707,21.3606,21.4707,35775.0
2007-10-09 09:40:00,39.04,39.04,38.8,38.87,35325.0,21.4927,21.4927,21.3606,21.3991,35325.0
2007-10-09 09:45:00,38.87,38.93,38.76,38.77,66825.0,21.3991,21.4322,21.3386,21.3441,66825.0
2007-10-09 09:50:00,38.81,38.9,38.78,38.83,82350.0,21.3661,21.4157,21.3496,21.3771,82350.0
2007-10-09 09:55:00,38.82,38.84,38.74,38.74,32850.0,21.3716,21.3826,21.3276,21.3276,32850.0
2007-10-09 10:00:00,38.75,38.79,38.67,38.68,37575.0,21.3331,21.3551,21.289,21.2945,37575.0
2007-10-09 10:05:00,38.67,38.76,38.67,38.74,32625.0,21.289,21.3386,21.289,21.3276,32625.0
2007-10-09 10:10:00,38.75,38.77,38.74,38.77,31050.0,21.3331,21.3441,21.3276,21.3441,31050.0
2007-10-09 10:15:00,38.77,38.88,38.77,38.82,46575.0,21.3441,21.4046,21.3441,21.3716,46575.0
2007-10-09 10:20:00,38.85,38.85,38.77,38.82,19350.0,21.3881,21.3881,21.3441,21.3716,19350.0
2007-10-09 10:25:00,38.82,38.86,38.8,38.84,18450.0,21.3716,21.3936,21.3606,21.3826,18450.0
2007-10-09 10:30:00,38.84,38.88,38.83,38.88,14175.0,21.3826,21.4046,21.3771,21.4046,14175.0
2007-10-09 10:35:00,38.85,38.87,38.81,38.84,35775.0,21.3881,21.3991,21.3661,21.3826,35775.0
2007-10-09 10:40:00,38.84,38.84,38.82,38.84,11475.0,21.3826,21.3826,21.3716,21.3826,11475.0
2007-10-09 10:45:00,38.84,38.84,38.82,38.83,11475.0,21.3826,21.3826,21.3716,21.3771,11475.0
2007-10-09 10:50:00,38.84,38.86,38.81,38.81,8775.0,21.3826,21.3936,21.3661,21.3661,8775.0
2007-10-09 10:55:00,38.82,38.86,38.78,38.86,20700.0,21.3716,21.3936,21.3496,21.3936,20700.0
2007-10-09 11:00:00,38.86,38.88,38.84,38.86,15750.0,21.3936,21.4046,21.3826,21.3936,15750.0
2007-10-09 11:05:00,38.88,38.88,38.83,38.84,14175.0,21.4046,21.4046,21.3771,21.3826,14175.0
2007-10-09 11:10:00,38.84,38.84,38.76,38.78,26325.0,21.3826,21.3826,21.3386,21.3496,26325.0
2007-10-09 11:15:00,38.78,38.8,38.77,38.78,12825.0,21.3496,21.3606,21.3441,21.3496,12825.0
2007-10-09 11:20:00,38.8,38.81,38.77,38.79,6750.0,21.3606,21.3661,21.3441,21.3551,6750.0
2007-10-09 11:25:00,38.79,38.81,38.78,38.81,5400.0,21.3551,21.3661,21.3496,21.3661,5400.0
2007-10-09 11:30:00,38.81,38.81,38.75,38.75,11025.0,21.3661,21.3661,21.3331,21.3331,11025.0
2007-10-09 11:35:00,38.75,38.78,38.68,38.7,17775.0,21.3331,21.3496,21.2945,21.3055,17775.0
2007-10-09 11:40:00,38.71,38.71,38.68,38.71,13050.0,21.3111,21.3111,21.2945,21.3111,13050.0
2007-10-09 11:45:00,38.71,38.78,38.71,38.78,17325.0,21.3111,21.3496,21.3111,21.3496,17325.0
2007-10-09 11:50:00,38.78,38.79,38.74,38.77,10125.0,21.3496,21.3551,21.3276,21.3441,10125.0
2007-10-09 11:55:00,38.77,38.77,38.72,38.73,6075.0,21.3441,21.3441,21.3166,21.3221,6075.0
2007-10-09 12:00:00,38.75,38.77,38.73,38.76,10575.0,21.3331,21.3441,21.3221,21.3386,10575.0
2007-10-09 12:05:00,38.78,38.78,38.75,38.77,6300.0,21.3496,21.3496,21.3331,21.3441,6300.0
2007-10-09 12:10:00,38.77,38.8,38.76,38.77,63000.0,21.3441,21.3606,21.3386,21.3441,63000.0
2007-10-09 12:15:00,38.77,38.78,38.76,38.76,9900.0,21.3441,21.3496,21.3386,21.3386,9900.0
2007-10-09 12:20:00,38.76,38.78,38.76,38.77,6975.0,21.3386,21.3496,21.3386,21.3441,6975.0
2007-10-09 12:25:00,38.78,38.81,38.77,38.78,6300.0,21.3496,21.3661,21.3441,21.3496,6300.0
2007-10-09 12:30:00,38.79,38.79,38.77,38.77,11250.0,21.3551,21.3551,21.3441,21.3441,11250.0
2007-10-09 12:35:00,38.77,38.8,38.77,38.79,5400.0,21.3441,21.3606,21.3441,21.3551,5400.0
2007-10-09 12:40:00,38.79,38.79,38.76,38.76,7425.0,21.3551,21.3551,21.3386,21.3386,7425.0
2007-10-09 12:45:00,38.76,38.79,38.75,38.77,15975.0,21.3386,21.3551,21.3331,21.3441,15975.0
2007-10-09 12:50:00,38.77,38.78,38.72,38.75,9675.0,21.3441,21.3496,21.3166,21.3331,9675.0
2007-10-09 12:55:00,38.75,38.79,38.74,38.78,20025.0,21.3331,21.3551,21.3276,21.3496,20025.0
2007-10-09 13:00:00,38.77,38.78,38.75,38.76,8325.0,21.3441,21.3496,21.3331,21.3386,8325.0
2007-10-09 13:05:00,38.76,38.77,38.75,38.76,18450.0,21.3386,21.3441,21.3331,21.3386,18450.0
2007-10-09 13:10:00,38.77,38.77,38.74,38.75,8100.0,21.3441,21.3441,21.3276,21.3331,8100.0
2007-10-09 13:15:00,38.76,38.76,38.73,38.73,18225.0,21.3386,21.3386,21.3221,21.3221,18225.0
2007-10-09 13:20:00,38.73,38.75,38.7,38.72,22050.0,21.3221,21.3331,21.3055,21.3166,22050.0
2007-10-09 13:25:00,38.72,38.74,38.68,38.69,19125.0,21.3166,21.3276,21.2945,21.3,19125.0
2007-10-09 13:30:00,38.69,38.69,38.67,38.69,31725.0,21.3,21.3,21.289,21.3,31725.0
2007-10-09 13:35:00,38.69,38.71,38.68,38.68,15750.0,21.3,21.3111,21.2945,21.2945,15750.0
2007-10-09 13:40:00,38.69,38.69,38.59,38.61,25200.0,21.3,21.3,21.245,21.256,25200.0
2007-10-09 13:45:00,38.61,38.68,38.6,38.67,56475.0,21.256,21.2945,21.2505,21.289,56475.0
2007-10-09 13:50:00,38.67,38.67,38.65,38.65,53100.0,21.289,21.289,21.278,21.278,53100.0
2007-10-09 13:55:00,38.66,38.67,38.65,38.67,18450.0,21.2835,21.289,21.278,21.289,18450.0
2007-10-09 14:00:00,38.66,38.67,38.56,38.66,93825.0,21.2835,21.289,21.2285,21.2835,93825.0
2007-10-09 14:05:00,38.67,38.67,38.59,38.64,45675.0,21.289,21.289,21.245,21.2725,45675.0
2007-10-09 14:10:00,38.65,38.66,38.59,38.61,23400.0,21.278,21.2835,21.245,21.256,23400.0
2007-10-09 14:15:00,38.6,38.62,38.59,38.59,19800.0,21.2505,21.2615,21.245,21.245,19800.0
2007-10-09 14:20:00,38.6,38.64,38.6,38.64,11925.0,21.2505,21.2725,21.2505,21.2725,11925.0
2007-10-09 14:25:00,38.64,38.77,38.62,38.77,27675.0,21.2725,21.3441,21.2615,21.3441,27675.0
2007-10-09 14:30:00,38.76,38.78,38.7,38.72,68400.0,21.3386,21.3496,21.3055,21.3166,68400.0
2007-10-09 14:35:00,38.71,38.74,38.71,38.71,32850.0,21.3111,21.3276,21.3111,21.3111,32850.0
2007-10-09 14:40:00,38.72,38.72,38.64,38.68,39600.0,21.3166,21.3166,21.2725,21.2945,39600.0
2007-10-09 14:45:00,38.66,38.67,38.63,38.67,28800.0,21.2835,21.289,21.267,21.289,28800.0
2007-10-09 14:50:00,38.66,38.67,38.64,38.66,43875.0,21.2835,21.289,21.2725,21.2835,43875.0
2007-10-09 14:55:00,38.67,38.67,38.64,38.67,54675.0,21.289,21.289,21.2725,21.289,54675.0
2007-10-09 15:00:00,38.67,38.67,38.63,38.65,28800.0,21.289,21.289,21.267,21.278,28800.0
2007-10-09 15:05:00,38.66,38.67,38.64,38.67,33750.0,21.2835,21.289,21.2725,21.289,33750.0
2007-10-09 15:10:00,38.67,38.67,38.64,38.66,56475.0,21.289,21.289,21.2725,21.2835,56475.0
2007-10-09 15:15:00,38.64,38.71,38.64,38.71,48375.0,21.2725,21.3111,21.2725,21.3111,48375.0
2007-10-09 15:20:00,38.71,38.73,38.7,38.71,159300.0,21.3111,21.3221,21.3055,21.3111,159300.0
2007-10-09 15:25:00,38.72,38.75,38.71,38.71,33075.0,21.3166,21.3331,21.3111,21.3111,33075.0
2007-10-09 15:30:00,38.71,38.71,38.61,38.66,63450.0,21.3111,21.3111,21.256,21.2835,63450.0
2007-10-09 15:35:00,38.67,38.68,38.62,38.64,59175.0,21.289,21.2945,21.2615,21.2725,59175.0
2007-10-09 15:40:00,38.67,38.67,38.56,38.59,87300.0,21.289,21.289,21.2285,21.245,87300.0
2007-10-09 15:45:00,38.58,38.62,38.55,38.62,45225.0,21.2395,21.2615,21.223,21.2615,45225.0
2007-10-09 15:50:00,38.61,38.67,38.61,38.67,86175.0,21.256,21.289,21.256,21.289,86175.0
2007-10-09 15:55:00,38.67,38.67,38.61,38.65,135675.0,21.289,21.289,21.256,21.278,135675.0
2007-10-10 09:30:00,38.73,39.0,38.55,38.73,63900.0,21.3221,21.4707,21.223,21.3221,63900.0
2007-10-10 09:35:00,38.73,38.9,38.73,38.89,28050.0,21.3221,21.4157,21.3221,21.4101,28050.0
2007-10-10 09:40:00,38.89,38.91,38.73,38.75,24600.0,21.4101,21.4212,21.3221,21.3331,24600.0
2007-10-10 09:45:00,38.78,38.81,38.67,38.79,24750.0,21.3496,21.3661,21.289,21.3551,24750.0
2007-10-10 09:50:00,38.79,38.79,38.67,38.72,18750.0,21.3551,21.3551,21.289,21.3166,18750.0
2007-10-10 09:55:00,38.72,38.72,38.58,38.58,30750.0,21.3166,21.3166,21.2395,21.2395,30750.0
2007-10-10 10:00:00,38.59,38.59,38.37,38.39,58200.0,21.245,21.245,21.1239,21.1349,58200.0
2007-10-10 10:05:00,38.39,38.4,38.19,38.28,54000.0,21.1349,21.1404,21.0248,21.0743,54000.0
2007-10-10 10:10:00,38.29,38.33,38.19,38.23,37950.0,21.0798,21.1019,21.0248,21.0468,37950.0
2007-10-10 10:15:00,38.23,38.27,38.21,38.24,36000.0,21.0468,21.0688,21.0358,21.0523,36000.0
2007-10-10 10:20:00,38.24,38.25,38.05,38.07,64200.0,21.0523,21.0578,20.9477,20.9587,64200.0
2007-10-10 10:25:00,38.05,38.14,38.01,38.03,71550.0,20.9477,20.9973,20.9257,20.9367,71550.0
2007-10-10 10:30:00,38.01,38.06,38.01,38.03,73500.0,20.9257,20.9532,20.9257,20.9367,73500.0
2007-10-10 10:35:00,38.03,38.07,38.01,38.03,22800.0,20.9367,20.9587,20.9257,20.9367,22800.0
2007-10-10 10:40:00,38.03,38.03,37.75,37.78,78450.0,20.9367,20.9367,20.7825,20.7991,78450.0
2007-10-10 10:45:00,37.79,37.94,37.79,37.85,32700.0,20.8046,20.8871,20.8046,20.8376,32700.0
2007-10-10 10:50:00,37.85,37.85,37.71,37.81,44700.0,20.8376,20.8376,20.7605,20.8156,44700.0
2007-10-10 10:55:00,37.81,37.83,37.74,37.74,37050.0,20.8156,20.8266,20.777,20.777,37050.0
2007-10-10 11:00:00,37.77,37.77,37.66,37.67,45450.0,20.7936,20.7936,20.733,20.7385,45450.0
2007-10-10 11:05:00,37.67,37.67,37.63,37.63,61200.0,20.7385,20.7385,20.7165,20.7165,61200.0
2007-10-10 11:10:00,37.63,37.71,37.51,37.71,57750.0,20.7165,20.7605,20.6504,20.7605,57750.0
2007-10-10 11:15:00,37.7,37.71,37.63,37.67,34650.0,20.755,20.7605,20.7165,20.7385,34650.0
2007-10-10 11:20:00,37.64,37.68,37.61,37.67,42750.0,20.722,20.744,20.7055,20.7385,42750.0
2007-10-10 11:25:00,37.67,37.68,37.64,37.68,23550.0,20.7385,20.744,20.722,20.744,23550.0
2007-10-10 11:30:00,37.68,37.81,37.67,37.77,84300.0,20.744,20.8156,20.7385,20.7936,84300.0
2007-10-10 11:35:00,37.79,37.87,37.77,37.83,35250.0,20.8046,20.8486,20.7936,20.8266,35250.0
2007-10-10 11:40:00,37.83,37.86,37.79,37.8,22200.0,20.8266,20.8431,20.8046,20.8101,22200.0
2007-10-10 11:45:00,37.79,37.8,37.73,37.74,17250.0,20.8046,20.8101,20.7715,20.777,17250.0
2007-10-10 11:50:00,37.73,37.74,37.57,37.6,45300.0,20.7715,20.777,20.6834,20.7,45300.0
2007-10-10 11:55:00,37.61,37.62,37.52,37.54,36300.0,20.7055,20.711,20.6559,20.6669,36300.0
2007-10-10 12:00:00,37.57,37.67,37.56,37.67,54000.0,20.6834,20.7385,20.6779,20.7385,54000.0
2007-10-10 12:05:00,37.67,37.68,37.62,37.67,30150.0,20.7385,20.744,20.711,20.7385,30150.0
2007-10-10 12:10:00,37.67,37.67,37.57,37.57,36300.0,20.7385,20.7385,20.6834,20.6834,36300.0
2007-10-10 12:15:00,37.58,37.59,37.45,37.48,36450.0,20.689,20.6945,20.6174,20.6339,36450.0
2007-10-10 12:20:00,37.48,37.53,37.47,37.47,17550.0,20.6339,20.6614,20.6284,20.6284,17550.0
2007-10-10 12:25:00,37.47,37.48,37.21,37.29,105000.0,20.6284,20.6339,20.4853,20.5293,105000.0
2007-10-10 12:30:00,37.33,37.35,37.26,37.27,38400.0,20.5513,20.5623,20.5128,20.5183,38400.0
2007-10-10 12:35:00,37.27,37.43,37.26,37.37,59850.0,20.5183,20.6064,20.5128,20.5733,59850.0
2007-10-10 12:40:00,37.37,37.47,37.36,37.43,42450.0,20.5733,20.6284,20.5678,20.6064,42450.0
2007-10-10 12:45:00,37.43,37.45,37.35,37.35,33900.0,20.6064,20.6174,20.5623,20.5623,33900.0
2007-10-10 12:50:00,37.35,37.39,37.29,37.37,45450.0,20.5623,20.5844,20.5293,20.5733,45450.0
2007-10-10 12:55:00,37.37,37.37,37.29,37.31,19350.0,20.5733,20.5733,20.5293,20.5403,19350.0
2007-10-10 13:00:00,37.32,37.33,37.2,37.22,22200.0,20.5458,20.5513,20.4798,20.4908,22200.0
2007-10-10 13:05:00,37.19,37.29,37.19,37.19,14550.0,20.4742,20.5293,20.4742,20.4742,14550.0
2007-10-10 13:10:00,37.19,37.2,37.1,37.12,35700.0,20.4742,20.4798,20.4247,20.4357,35700.0
2007-10-10 13:15:00,37.16,37.16,37.09,37.11,22200.0,20.4577,20.4577,20.4192,20.4302,22200.0
2007-10-10 13:20:00,37.13,37.17,37.11,37.15,27450.0,20.4412,20.4632,20.4302,20.4522,27450.0
2007-10-10 13:25:00,37.15,37.16,37.13,37.15,10650.0,20.4522,20.4577,20.4412,20.4522,10650.0
2007-10-10 13:30:00,37.15,37.23,37.14,37.23,27000.0,20.4522,20.4963,20.4467,20.4963,27000.0
2007-10-10 13:35:00,37.23,37.27,37.2,37.21,23100.0,20.4963,20.5183,20.4798,20.4853,23100.0
2007-10-10 13:40:00,37.21,37.26,37.2,37.24,25800.0,20.4853,20.5128,20.4798,20.5018,25800.0
2007-10-10 13:45:00,37.24,37.27,37.21,37.23,21750.0,20.5018,20.5183,20.4853,20.4963,21750.0
2007-10-10 13:50:00,37.22,37.3,37.22,37.27,16650.0,20.4908,20.5348,20.4908,20.5183,16650.0
2007-10-10 13:55:00,37.27,37.29,37.23,37.27,29100.0,20.5183,20.5293,20.4963,20.5183,29100.0
2007-10-10 14:00:00,37.27,37.3,37.26,37.29,11700.0,20.5183,20.5348,20.5128,20.5293,11700.0
2007-10-10 14:05:00,37.29,37.31,37.21,37.22,26850.0,20.5293,20.5403,20.4853,20.4908,26850.0
2007-10-10 14:10:00,37.22,37.22,37.16,37.22,27150.0,20.4908,20.4908,20.4577,20.4908,27150.0
2007-10-10 14:15:00,37.22,37.23,37.2,37.21,39150.0,20.4908,20.4963,20.4798,20.4853,39150.0
2007-10-10 14:20:00,37.21,37.22,37.19,37.2,19800.0,20.4853,20.4908,20.4742,20.4798,19800.0
2007-10-10 14:25:00,37.19,37.26,37.18,37.23,39600.0,20.4742,20.5128,20.4687,20.4963,39600.0
2007-10-10 14:30:00,37.23,37.28,37.23,37.27,24750.0,20.4963,20.5238,20.4963,20.5183,24750.0
2007-10-10 14:35:00,37.27,37.28,37.18,37.19,40500.0,20.5183,20.5238,20.4687,20.4742,40500.0
2007-10-10 14:40:00,37.2,37.25,37.11,37.25,61200.0,20.4798,20.5073,20.4302,20.5073,61200.0
2007-10-10 14:45:00,37.24,37.24,37.22,37.22,18000.0,20.5018,20.5018,20.4908,20.4908,18000.0
2007-10-10 14:50:00,37.21,37.23,37.14,37.15,27750.0,20.4853,20.4963,20.4467,20.4522,27750.0
2007-10-10 14:55:00,37.17,37.2,37.13,37.15,40800.0,20.4632,20.4798,20.4412,20.4522,40800.0
2007-10-10 15:00:00,37.15,37.33,37.14,37.33,37800.0,20.4522,20.5513,20.4467,20.5513,37800.0
2007-10-10 15:05:00,37.33,37.33,37.3,37.31,43800.0,20.5513,20.5513,20.5348,20.5403,43800.0
2007-10-10 15:10:00,37.31,37.33,37.3,37.3,32550.0,20.5403,20.5513,20.5348,20.5348,32550.0
2007-10-10 15:15:00,37.29,37.33,37.29,37.32,52350.0,20.5293,20.5513,20.5293,20.5458,52350.0
2007-10-10 15:20:00,37.32,37.33,37.31,37.32,121650.0,20.5458,20.5513,20.5403,20.5458,121650.0
2007-10-10 15:25:00,37.32,37.33,37.27,37.28,50400.0,20.5458,20.5513,20.5183,20.5238,50400.0
2007-10-10 15:30:00,37.28,37.33,37.26,37.31,35850.0,20.5238,20.5513,20.5128,20.5403,35850.0
2007-10-10 15:35:00,37.31,37.33,37.28,37.31,39900.0,20.5403,20.5513,20.5238,20.5403,39900.0
2007-10-10 15:40:00,37.31,37.32,37.26,37.27,54450.0,20.5403,20.5458,20.5128,20.5183,54450.0
2007-10-10 15:45:00,37.27,37.32,37.27,37.32,65400.0,20.5183,20.5458,20.5183,20.5458,65400.0
2007-10-10 15:50:00,37.32,37.32,37.25,37.25,77850.0,20.5458,20.5458,20.5073,20.5073,77850.0
2007-10-10 15:55:00,37.26,37.31,37.23,37.31,95700.0,20.5128,20.5403,20.4963,20.5403,95700.0
2007-10-11 09:30:00,37.4,37.97,37.4,37.64,93000.0,20.5899,20.9037,20.5899,20.722,93000.0
2007-10-11 09:35:00,37.63,37.91,37.61,37.91,45150.0,20.7165,20.8706,20.7055,20.8706,45150.0
2007-10-11 09:40:00,37.91,37.98,37.8,37.82,40800.0,20.8706,20.9092,20.8101,20.8211,40800.0
2007-10-11 09:45:00,37.82,37.91,37.73,37.78,64350.0,20.8211,20.8706,20.7715,20.7991,64350.0
2007-10-11 09:50:00,37.81,37.83,37.77,37.82,31950.0,20.8156,20.8266,20.7936,20.8211,31950.0
2007-10-11 09:55:00,37.82,37.89,37.76,37.89,78750.0,20.8211,20.8596,20.788,20.8596,78750.0
2007-10-11 10:00:00,37.89,38.0,37.89,37.9,70800.0,20.8596,20.9202,20.8596,20.8651,70800.0
2007-10-11 10:05:00,37.92,37.95,37.89,37.9,23100.0,20.8761,20.8926,20.8596,20.8651,23100.0
2007-10-11 10:10:00,37.92,37.92,37.83,37.84,49650.0,20.8761,20.8761,20.8266,20.8321,49650.0
2007-10-11 10:15:00,37.84,37.86,37.7,37.72,58650.0,20.8321,20.8431,20.755,20.766,58650.0
2007-10-11 10:20:00,37.73,37.76,37.65,37.65,40500.0,20.7715,20.788,20.7275,20.7275,40500.0
2007-10-11 10:25:00,37.65,37.77,37.65,37.72,54750.0,20.7275,20.7936,20.7275,20.766,54750.0
2007-10-11 10:30:00,37.71,37.84,37.71,37.8,45150.0,20.7605,20.8321,20.7605,20.8101,45150.0
2007-10-11 10:35:00,37.79,37.84,37.75,37.78,25800.0,20.8046,20.8321,20.7825,20.7991,25800.0
2007-10-11 10:40:00,37.79,37.85,37.78,37.81,27900.0,20.8046,20.8376,20.7991,20.8156,27900.0
2007-10-11 10:45:00,37.82,37.83,37.77,37.83,19950.0,20.8211,20.8266,20.7936,20.8266,19950.0
2007-10-11 10:50:00,37.83,37.83,37.8,37.83,40800.0,20.8266,20.8266,20.8101,20.8266,40800.0
2007-10-11 10:55:00,37.82,37.83,37.8,37.83,27450.0,20.8211,20.8266,20.8101,20.8266,27450.0
2007-10-11 11:00:00,37.82,37.87,37.78,37.86,16650.0,20.8211,20.8486,20.7991,20.8431,16650.0
2007-10-11 11:05:00,37.85,37.91,37.84,37.89,28350.0,20.8376,20.8706,20.8321,20.8596,28350.0
2007-10-11 11:10:00,37.89,37.95,37.81,37.83,71700.0,20.8596,20.8926,20.8156,20.8266,71700.0
2007-10-11 11:15:00,37.84,37.9,37.82,37.9,17100.0,20.8321,20.8651,20.8211,20.8651,17100.0
2007-10-11 11:20:00,37.9,37.95,37.88,37.95,44250.0,20.8651,20.8926,20.8541,20.8926,44250.0
2007-10-11 11:25:00,37.94,38.0,37.94,37.96,46050.0,20.8871,20.9202,20.8871,20.8982,46050.0
2007-10-11 11:30:00,37.95,37.97,37.95,37.95,9300.0,20.8926,20.9037,20.8926,20.8926,9300.0
2007-10-11 11:35:00,37.94,38.13,37.93,38.13,56550.0,20.8871,20.9917,20.8816,20.9917,56550.0
2007-10-11 11:40:00,38.13,38.13,38.06,38.07,26550.0,20.9917,20.9917,20.9532,20.9587,26550.0
2007-10-11 11:45:00,38.07,38.11,38.06,38.06,27000.0,20.9587,20.9807,20.9532,20.9532,27000.0
2007-10-11 11:50:00,38.07,38.09,38.06,38.09,16500.0,20.9587,20.9697,20.9532,20.9697,16500.0
2007-10-11 11:55:00,38.09,38.09,38.07,38.07,11400.0,20.9697,20.9697,20.9587,20.9587,11400.0
2007-10-11 12:00:00,38.06,38.17,38.06,38.14,25350.0,20.9532,21.0138,20.9532,20.9973,25350.0
2007-10-11 12:05:00,38.15,38.17,38.12,38.12,15600.0,21.0028,21.0138,20.9862,20.9862,15600.0
2007-10-11 12:10:00,38.13,38.13,38.03,38.13,34050.0,20.9917,20.9917,20.9367,20.9917,34050.0
2007-10-11 12:15:00,38.13,38.14,38.11,38.14,13050.0,20.9917,20.9973,20.9807,20.9973,13050.0
2007-10-11 12:20:00,38.14,38.14,38.1,38.11,40500.0,20.9973,20.9973,20.9752,20.9807,40500.0
2007-10-11 12:25:00,38.11,38.12,38.1,38.1,20400.0,20.9807,20.9862,20.9752,20.9752,20400.0
2007-10-11 12:30:00,38.1,38.11,38.09,38.11,29550.0,20.9752,20.9807,20.9697,20.9807,29550.0
2007-10-11 12:35:00,38.11,38.13,38.1,38.13,12750.0,20.9807,20.9917,20.9752,20.9917,12750.0
2007-10-11 12:40:00,38.13,38.14,38.11,38.13,13200.0,20.9917,20.9973,20.9807,20.9917,13200.0
2007-10-11 12:45:00,38.14,38.14,38.11,38.11,13950.0,20.9973,20.9973,20.9807,20.9807,13950.0
2007-10-11 12:50:00,38.11,38.13,38.07,38.07,17700.0,20.9807,20.9917,20.9587,20.9587,17700.0
2007-10-11 12:55:00,38.08,38.09,38.07,38.07,15900.0,20.9642,20.9697,20.9587,20.9587,15900.0
2007-10-11 13:00:00,38.07,38.08,38.06,38.07,12150.0,20.9587,20.9642,20.9532,20.9587,12150.0
2007-10-11 13:05:00,38.07,38.08,38.06,38.07,18600.0,20.9587,20.9642,20.9532,20.9587,18600.0
2007-10-11 13:10:00,38.07,38.09,38.05,38.08,33900.0,20.9587,20.9697,20.9477,20.9642,33900.0
2007-10-11 13:15:00,38.08,38.09,38.03,38.03,16050.0,20.9642,20.9697,20.9367,20.9367,16050.0
2007-10-11 13:20:00,38.03,38.05,38.01,38.01,12900.0,20.9367,20.9477,20.9257,20.9257,12900.0
2007-10-11 13:25:00,37.99,38.0,37.95,38.0,17400.0,20.9147,20.9202,20.8926,20.9202,17400.0
2007-10-11 13:30:00,38.0,38.0,37.95,38.0,13650.0,20.9202,20.9202,20.8926,20.9202,13650.0
2007-10-11 13:35:00,38.0,38.01,37.99,38.0,20100.0,20.9202,20.9257,20.9147,20.9202,20100.0
2007-10-11 13:40:00,38.0,38.0,37.99,37.99,13200.0,20.9202,20.9202,20.9147,20.9147,13200.0
2007-10-11 13:45:00,38.0,38.01,37.97,37.99,25050.0,20.9202,20.9257,20.9037,20.9147,25050.0
2007-10-11 13:50:00,37.99,38.0,37.83,37.85,36600.0,20.9147,20.9202,20.8266,20.8376,36600.0
2007-10-11 13:55:00,37.84,37.86,37.8,37.81,49350.0,20.8321,20.8431,20.8101,20.8156,49350.0
2007-10-11 14:00:00,37.81,37.85,37.72,37.75,67500.0,20.8156,20.8376,20.766,20.7825,67500.0
2007-10-11 14:05:00,37.77,37.83,37.73,37.78,33300.0,20.7936,20.8266,20.7715,20.7991,33300.0
2007-10-11 14:10:00,37.78,37.85,37.71,37.77,29100.0,20.7991,20.8376,20.7605,20.7936,29100.0
2007-10-11 14:15:00,37.77,37.89,37.75,37.89,107700.0,20.7936,20.8596,20.7825,20.8596,107700.0
2007-10-11 14:20:00,37.89,37.96,37.73,37.75,42750.0,20.8596,20.8982,20.7715,20.7825,42750.0
2007-10-11 14:25:00,37.75,37.8,37.53,37.65,44550.0,20.7825,20.8101,20.6614,20.7275,44550.0
2007-10-11 14:30:00,37.65,37.83,37.57,37.72,61200.0,20.7275,20.8266,20.6834,20.766,61200.0
2007-10-11 14:35:00,37.74,37.74,37.49,37.53,78300.0,20.777,20.777,20.6394,20.6614,78300.0
2007-10-11 14:40:00,37.56,37.75,37.4,37.45,59700.0,20.6779,20.7825,20.5899,20.6174,59700.0
2007-10-11 14:45:00,37.47,37.57,37.37,37.52,62400.0,20.6284,20.6834,20.5733,20.6559,62400.0
2007-10-11 14:50:00,37.52,37.52,37.35,37.39,37650.0,20.6559,20.6559,20.5623,20.5844,37650.0
2007-10-11 14:55:00,37.4,37.41,37.33,37.38,25950.0,20.5899,20.5954,20.5513,20.5788,25950.0
2007-10-11 15:00:00,37.4,37.4,37.3,37.3,55800.0,20.5899,20.5899,20.5348,20.5348,55800.0
2007-10-11 15:05:00,37.29,37.32,37.18,37.22,38250.0,20.5293,20.5458,20.4687,20.4908,38250.0
2007-10-11 15:10:00,37.21,37.34,37.21,37.31,91800.0,20.4853,20.5568,20.4853,20.5403,91800.0
2007-10-11 15:15:00,37.29,37.36,37.18,37.25,70500.0,20.5293,20.5678,20.4687,20.5073,70500.0
2007-10-11 15:20:00,37.25,37.25,37.11,37.15,48900.0,20.5073,20.5073,20.4302,20.4522,48900.0
2007-10-11 15:25:00,37.16,37.27,37.13,37.16,45150.0,20.4577,20.5183,20.4412,20.4577,45150.0
2007-10-11 15:30:00,37.17,37.3,37.1,37.26,57900.0,20.4632,20.5348,20.4247,20.5128,57900.0
2007-10-11 15:35:00,37.26,37.27,37.09,37.15,58050.0,20.5128,20.5183,20.4192,20.4522,58050.0
2007-10-11 15:40:00,37.13,37.15,37.1,37.13,67200.0,20.4412,20.4522,20.4247,20.4412,67200.0
2007-10-11 15:45:00,37.11,37.13,37.07,37.07,71100.0,20.4302,20.4412,20.4082,20.4082,71100.0
2007-10-11 15:50:00,37.07,37.1,37.0,37.07,69000.0,20.4082,20.4247,20.3696,20.4082,69000.0
2007-10-11 15:55:00,37.07,37.23,37.05,37.15,166500.0,20.4082,20.4963,20.3972,20.4522,166500.0
2007-10-12 09:30:00,36.97,37.37,36.97,37.29,53550.0,20.3531,20.5733,20.3531,20.5293,53550.0
2007-10-12 09:35:00,37.27,37.29,37.09,37.12,16350.0,20.5183,20.5293,20.4192,20.4357,16350.0
2007-10-12 09:40:00,37.15,37.15,37.03,37.08,51900.0,20.4522,20.4522,20.3862,20.4137,51900.0
2007-10-12 09:45:00,37.09,37.1,36.79,36.85,43350.0,20.4192,20.4247,20.254,20.2871,43350.0
2007-10-12 09:50:00,36.86,36.92,36.8,36.83,43050.0,20.2926,20.3256,20.2595,20.2761,43050.0
2007-10-12 09:55:00,36.81,36.96,36.73,36.93,48600.0,20.265,20.3476,20.221,20.3311,48600.0
2007-10-12 10:00:00,36.92,37.0,36.85,36.96,27150.0,20.3256,20.3696,20.2871,20.3476,27150.0
2007-10-12 10:05:00,36.97,37.01,36.89,36.93,35550.0,20.3531,20.3752,20.3091,20.3311,35550.0
2007-10-12 10:10:00,36.97,36.98,36.89,36.95,62550.0,20.3531,20.3586,20.3091,20.3421,62550.0
2007-10-12 10:15:00,36.95,37.02,36.93,36.99,42600.0,20.3421,20.3807,20.3311,20.3641,42600.0
2007-10-12 10:20:00,36.99,37.0,36.95,36.98,19800.0,20.3641,20.3696,20.3421,20.3586,19800.0
2007-10-12 10:25:00,36.97,37.02,36.97,37.02,22950.0,20.3531,20.3807,20.3531,20.3807,22950.0
2007-10-12 10:30:00,37.03,37.09,37.01,37.04,59700.0,20.3862,20.4192,20.3752,20.3917,59700.0
2007-10-12 10:35:00,37.05,37.07,37.03,37.06,20550.0,20.3972,20.4082,20.3862,20.4027,20550.0
2007-10-12 10:40:00,37.07,37.07,37.05,37.05,18900.0,20.4082,20.4082,20.3972,20.3972,18900.0
2007-10-12 10:45:00,37.06,37.06,37.0,37.0,13200.0,20.4027,20.4027,20.3696,20.3696,13200.0
2007-10-12 10:50:00,37.0,37.05,36.94,36.94,12600.0,20.3696,20.3972,20.3366,20.3366,12600.0
2007-10-12 10:55:00,36.94,37.01,36.93,37.01,3900.0,20.3366,20.3752,20.3311,20.3752,3900.0
2007-10-12 11:00:00,37.03,37.13,37.02,37.02,33750.0,20.3862,20.4412,20.3807,20.3807,33750.0
2007-10-12 11:05:00,37.02,37.14,37.01,37.06,25500.0,20.3807,20.4467,20.3752,20.4027,25500.0
2007-10-12 11:10:00,37.07,37.07,37.05,37.06,17700.0,20.4082,20.4082,20.3972,20.4027,17700.0
2007-10-12 11:15:00,37.06,37.13,37.06,37.09,12900.0,20.4027,20.4412,20.4027,20.4192,12900.0
2007-10-12 11:20:00,37.1,37.17,37.1,37.17,27450.0,20.4247,20.4632,20.4247,20.4632,27450.0
2007-10-12 11:25:00,37.17,37.18,37.14,37.15,7050.0,20.4632,20.4687,20.4467,20.4522,7050.0
2007-10-12 11:30:00,37.17,37.17,37.1,37.13,13050.0,20.4632,20.4632,20.4247,20.4412,13050.0
2007-10-12 11:35:00,37.11,37.17,37.1,37.14,8550.0,20.4302,20.4632,20.4247,20.4467,8550.0
2007-10-12 11:40:00,37.17,37.17,37.11,37.13,10050.0,20.4632,20.4632,20.4302,20.4412,10050.0
2007-10-12 11:45:00,37.13,37.17,37.11,37.16,15750.0,20.4412,20.4632,20.4302,20.4577,15750.0
2007-10-12 11:50:00,37.16,37.2,37.13,37.2,10800.0,20.4577,20.4798,20.4412,20.4798,10800.0
2007-10-12 11:55:00,37.19,37.22,37.19,37.22,14250.0,20.4742,20.4908,20.4742,20.4908,14250.0
2007-10-12 12:00:00,37.23,37.23,37.21,37.22,15150.0,20.4963,20.4963,20.4853,20.4908,15150.0
2007-10-12 12:05:00,37.23,37.23,37.19,37.19,17100.0,20.4963,20.4963,20.4742,20.4742,17100.0
2007-10-12 12:10:00,37.19,37.23,37.17,37.23,14850.0,20.4742,20.4963,20.4632,20.4963,14850.0
2007-10-12 12:15:00,37.23,37.27,37.21,37.26,15450.0,20.4963,20.5183,20.4853,20.5128,15450.0
2007-10-12 12:20:00,37.27,37.36,37.27,37.31,27000.0,20.5183,20.5678,20.5183,20.5403,27000.0
2007-10-12 12:25:00,37.31,37.34,37.31,37.33,21750.0,20.5403,20.5568,20.5403,20.5513,21750.0
2007-10-12 12:30:00,37.33,37.33,37.27,37.33,24600.0,20.5513,20.5513,20.5183,20.5513,24600.0
2007-10-12 12:35:00,37.33,37.33,37.29,37.31,18150.0,20.5513,20.5513,20.5293,20.5403,18150.0
2007-10-12 12:40:00,37.31,37.35,37.31,37.33,30600.0,20.5403,20.5623,20.5403,20.5513,30600.0
2007-10-12 12:45:00,37.33,37.36,37.33,37.36,18450.0,20.5513,20.5678,20.5513,20.5678,18450.0
2007-10-12 12:50:00,37.35,37.44,37.34,37.44,17100.0,20.5623,20.6119,20.5568,20.6119,17100.0
2007-10-12 12:55:00,37.46,37.49,37.46,37.47,35550.0,20.6229,20.6394,20.6229,20.6284,35550.0
2007-10-12 13:00:00,37.48,37.48,37.42,37.43,7500.0,20.6339,20.6339,20.6009,20.6064,7500.0
2007-10-12 13:05:00,37.43,37.43,37.32,37.33,14400.0,20.6064,20.6064,20.5458,20.5513,14400.0
2007-10-12 13:10:00,37.31,37.31,37.26,37.27,15150.0,20.5403,20.5403,20.5128,20.5183,15150.0
2007-10-12 13:15:00,37.27,37.27,37.19,37.19,8850.0,20.5183,20.5183,20.4742,20.4742,8850.0
2007-10-12 13:20:00,37.17,37.17,37.11,37.13,10050.0,20.4632,20.4632,20.4302,20.4412,10050.0
2007-10-12 13:25:00,37.13,37.14,37.08,37.13,12000.0,20.4412,20.4467,20.4137,20.4412,12000.0
2007-10-12 13:30:00,37.11,37.2,37.1,37.19,7350.0,20.4302,20.4798,20.4247,20.4742,7350.0
2007-10-12 13:35:00,37.19,37.33,37.19,37.33,11550.0,20.4742,20.5513,20.4742,20.5513,11550.0
2007-10-12 13:40:00,37.33,37.34,37.31,37.34,21600.0,20.5513,20.5568,20.5403,20.5568,21600.0
2007-10-12 13:45:00,37.34,37.35,37.32,37.33,22050.0,20.5568,20.5623,20.5458,20.5513,22050.0
2007-10-12 13:50:00,37.33,37.33,37.26,37.28,12750.0,20.5513,20.5513,20.5128,20.5238,12750.0
2007-10-12 13:55:00,37.28,37.29,37.26,37.28,6750.0,20.5238,20.5293,20.5128,20.5238,6750.0
2007-10-12 14:00:00,37.28,37.37,37.27,37.37,49800.0,20.5238,20.5733,20.5183,20.5733,49800.0
2007-10-12 14:05:00,37.36,37.37,37.27,37.3,8400.0,20.5678,20.5733,20.5183,20.5348,8400.0
2007-10-12 14:10:00,37.31,37.33,37.3,37.3,11700.0,20.5403,20.5513,20.5348,20.5348,11700.0
2007-10-12 14:15:00,37.29,37.36,37.28,37.33,14850.0,20.5293,20.5678,20.5238,20.5513,14850.0
2007-10-12 14:20:00,37.32,37.34,37.3,37.33,9900.0,20.5458,20.5568,20.5348,20.5513,9900.0
2007-10-12 14:25:00,37.33,37.38,37.29,37.31,30450.0,20.5513,20.5788,20.5293,20.5403,30450.0
2007-10-12 14:30:00,37.31,37.34,37.31,37.34,6000.0,20.5403,20.5568,20.5403,20.5568,6000.0
2007-10-12 14:35:00,37.33,37.39,37.32,37.39,20550.0,20.5513,20.5844,20.5458,20.5844,20550.0
2007-10-12 14:40:00,37.39,37.4,37.31,37.31,10200.0,20.5844,20.5899,20.5403,20.5403,10200.0
2007-10-12 14:45:00,37.32,37.36,37.3,37.36,18450.0,20.5458,20.5678,20.5348,20.5678,18450.0
2007-10-12 14:50:00,37.36,37.38,37.31,37.35,38100.0,20.5678,20.5788,20.5403,20.5623,38100.0
2007-10-12 14:55:00,37.35,37.35,37.28,37.33,13050.0,20.5623,20.5623,20.5238,20.5513,13050.0
2007-10-12 15:00:00,37.33,37.35,37.2,37.23,27000.0,20.5513,20.5623,20.4798,20.4963,27000.0
2007-10-12 15:05:00,37.22,37.31,37.19,37.31,39900.0,20.4908,20.5403,20.4742,20.5403,39900.0
2007-10-12 15:10:00,37.32,37.33,37.21,37.23,42000.0,20.5458,20.5513,20.4853,20.4963,42000.0
2007-10-12 15:15:00,37.24,37.24,37.14,37.14,25650.0,20.5018,20.5018,20.4467,20.4467,25650.0
2007-10-12 15:20:00,37.15,37.26,37.15,37.23,24150.0,20.4522,20.5128,20.4522,20.4963,24150.0
2007-10-12 15:25:00,37.23,37.23,37.11,37.17,26100.0,20.4963,20.4963,20.4302,20.4632,26100.0
2007-10-12 15:30:00,37.17,37.27,37.13,37.23,25800.0,20.4632,20.5183,20.4412,20.4963,25800.0
2007-10-12 15:35:00,37.23,37.34,37.23,37.34,19950.0,20.4963,20.5568,20.4963,20.5568,19950.0
2007-10-12 15:40:00,37.35,37.39,37.31,37.32,177000.0,20.5623,20.5844,20.5403,20.5458,177000.0
2007-10-12 15:45:00,37.31,37.33,37.29,37.31,21750.0,20.5403,20.5513,20.5293,20.5403,21750.0
2007-10-12 15:50:00,37.3,37.35,37.3,37.32,52200.0,20.5348,20.5623,20.5348,20.5458,52200.0
2007-10-12 15:55:00,37.33,37.37,37.3,37.33,144300.0,20.5513,20.5733,20.5348,20.5513,144300.0
2007-10-15 09:30:00,37.76,37.76,36.75,37.24,138900.0,20.788,20.788,20.232,20.5018,138900.0
2007-10-15 09:35:00,37.28,37.33,37.17,37.25,35850.0,20.5238,20.5513,20.4632,20.5073,35850.0
2007-10-15 09:40:00,37.25,37.33,37.25,37.29,36750.0,20.5073,20.5513,20.5073,20.5293,36750.0
2007-10-15 09:45:00,37.3,37.3,37.18,37.23,35400.0,20.5348,20.5348,20.4687,20.4963,35400.0
2007-10-15 09:50:00,37.23,37.32,37.21,37.29,46800.0,20.4963,20.5458,20.4853,20.5293,46800.0
2007-10-15 09:55:00,37.28,37.33,37.27,37.31,37050.0,20.5238,20.5513,20.5183,20.5403,37050.0
2007-10-15 10:00:00,37.32,37.32,37.22,37.23,34500.0,20.5458,20.5458,20.4908,20.4963,34500.0
2007-10-15 10:05:00,37.23,37.23,37.0,37.05,44400.0,20.4963,20.4963,20.3696,20.3972,44400.0
2007-10-15 10:10:00,37.05,37.2,37.05,37.2,9300.0,20.3972,20.4798,20.3972,20.4798,9300.0
2007-10-15 10:15:00,37.21,37.29,37.09,37.09,41100.0,20.4853,20.5293,20.4192,20.4192,41100.0
2007-10-15 10:20:00,37.09,37.1,37.04,37.04,9600.0,20.4192,20.4247,20.3917,20.3917,9600.0
2007-10-15 10:25:00,37.02,37.05,36.99,36.99,28500.0,20.3807,20.3972,20.3641,20.3641,28500.0
2007-10-15 10:30:00,36.99,37.07,36.98,37.07,20700.0,20.3641,20.4082,20.3586,20.4082,20700.0
2007-10-15 10:35:00,37.08,37.12,37.04,37.08,11400.0,20.4137,20.4357,20.3917,20.4137,11400.0
2007-10-15 10:40:00,37.09,37.11,37.0,37.0,19500.0,20.4192,20.4302,20.3696,20.3696,19500.0
2007-10-15 10:45:00,36.99,37.03,36.98,37.02,8850.0,20.3641,20.3862,20.3586,20.3807,8850.0
2007-10-15 10:50:00,37.03,37.07,37.02,37.03,8550.0,20.3862,20.4082,20.3807,20.3862,8550.0
2007-10-15 10:55:00,37.01,37.03,36.9,36.92,18750.0,20.3752,20.3862,20.3146,20.3256,18750.0
2007-10-15 11:00:00,36.93,36.93,36.83,36.86,31500.0,20.3311,20.3311,20.2761,20.2926,31500.0
2007-10-15 11:05:00,36.86,36.91,36.83,36.91,24000.0,20.2926,20.3201,20.2761,20.3201,24000.0
2007-10-15 11:10:00,36.91,36.91,36.77,36.83,33300.0,20.3201,20.3201,20.243,20.2761,33300.0
2007-10-15 11:15:00,36.83,36.87,36.76,36.76,18600.0,20.2761,20.2981,20.2375,20.2375,18600.0
2007-10-15 11:20:00,36.76,36.78,36.5,36.56,61050.0,20.2375,20.2485,20.0944,20.1274,61050.0
2007-10-15 11:25:00,36.56,36.62,36.52,36.62,30450.0,20.1274,20.1604,20.1054,20.1604,30450.0
2007-10-15 11:30:00,36.63,36.64,36.55,36.59,22800.0,20.1659,20.1715,20.1219,20.1439,22800.0
2007-10-15 11:35:00,36.59,36.77,36.57,36.77,18150.0,20.1439,20.243,20.1329,20.243,18150.0
2007-10-15 11:40:00,36.77,36.83,36.77,36.83,28050.0,20.243,20.2761,20.243,20.2761,28050.0
2007-10-15 11:45:00,36.83,36.83,36.7,36.7,22500.0,20.2761,20.2761,20.2045,20.2045,22500.0
2007-10-15 11:50:00,36.68,36.77,36.67,36.77,24150.0,20.1935,20.243,20.188,20.243,24150.0
2007-10-15 11:55:00,36.77,36.83,36.77,36.83,8250.0,20.243,20.2761,20.243,20.2761,8250.0
2007-10-15 12:00:00,36.83,36.83,36.7,36.71,14250.0,20.2761,20.2761,20.2045,20.21,14250.0
2007-10-15 12:05:00,36.73,36.73,36.63,36.71,20100.0,20.221,20.221,20.1659,20.21,20100.0
2007-10-15 12:10:00,36.71,36.75,36.69,36.74,17400.0,20.21,20.232,20.199,20.2265,17400.0
2007-10-15 12:15:00,36.75,36.76,36.65,36.66,14400.0,20.232,20.2375,20.177,20.1825,14400.0
2007-10-15 12:20:00,36.69,36.7,36.61,36.64,10650.0,20.199,20.2045,20.1549,20.1715,10650.0
2007-10-15 12:25:00,36.65,36.65,36.58,36.6,9450.0,20.177,20.177,20.1384,20.1494,9450.0
2007-10-15 12:30:00,36.62,36.62,36.51,36.6,19200.0,20.1604,20.1604,20.0999,20.1494,19200.0
2007-10-15 12:35:00,36.6,36.61,36.57,36.59,13350.0,20.1494,20.1549,20.1329,20.1439,13350.0
2007-10-15 12:40:00,36.59,36.59,36.39,36.46,33600.0,20.1439,20.1439,20.0338,20.0724,33600.0
2007-10-15 12:45:00,36.46,36.46,36.27,36.29,52950.0,20.0724,20.0724,19.9678,19.9788,52950.0
2007-10-15 12:50:00,36.28,36.34,36.27,36.31,49200.0,19.9733,20.0063,19.9678,19.9898,49200.0
2007-10-15 12:55:00,36.3,36.3,36.24,36.25,35100.0,19.9843,19.9843,19.9512,19.9567,35100.0
2007-10-15 13:00:00,36.25,36.27,36.15,36.15,44850.0,19.9567,19.9678,19.9017,19.9017,44850.0
2007-10-15 13:05:00,36.15,36.23,36.08,36.19,53700.0,19.9017,19.9457,19.8632,19.9237,53700.0
2007-10-15 13:10:00,36.21,36.25,36.19,36.23,48750.0,19.9347,19.9567,19.9237,19.9457,48750.0
2007-10-15 13:15:00,36.22,36.43,36.22,36.41,87150.0,19.9402,20.0558,19.9402,20.0448,87150.0
2007-10-15 13:20:00,36.4,36.64,36.4,36.48,65850.0,20.0393,20.1715,20.0393,20.0834,65850.0
2007-10-15 13:25:00,36.48,36.63,36.48,36.62,31800.0,20.0834,20.1659,20.0834,20.1604,31800.0
2007-10-15 13:30:00,36.63,36.69,36.63,36.65,28500.0,20.1659,20.199,20.1659,20.177,28500.0
2007-10-15 13:35:00,36.65,36.65,36.6,36.65,13950.0,20.177,20.177,20.1494,20.177,13950.0
2007-10-15 13:40:00,36.63,36.67,36.6,36.6,13050.0,20.1659,20.188,20.1494,20.1494,13050.0
2007-10-15 13:45:00,36.61,36.63,36.53,36.53,29550.0,20.1549,20.1659,20.1109,20.1109,29550.0
2007-10-15 13:50:00,36.53,36.68,36.52,36.63,22500.0,20.1109,20.1935,20.1054,20.1659,22500.0
2007-10-15 13:55:00,36.61,36.76,36.61,36.76,37350.0,20.1549,20.2375,20.1549,20.2375,37350.0
2007-10-15 14:00:00,36.73,36.79,36.71,36.71,34650.0,20.221,20.254,20.21,20.21,34650.0
2007-10-15 14:05:00,36.7,36.7,36.46,36.49,56400.0,20.2045,20.2045,20.0724,20.0889,56400.0
2007-10-15 14:10:00,36.53,36.54,36.45,36.53,32850.0,20.1109,20.1164,20.0669,20.1109,32850.0
2007-10-15 14:15:00,36.52,36.67,36.52,36.63,29700.0,20.1054,20.188,20.1054,20.1659,29700.0
2007-10-15 14:20:00,36.62,36.62,36.54,36.55,16950.0,20.1604,20.1604,20.1164,20.1219,16950.0
2007-10-15 14:25:00,36.57,36.67,36.54,36.65,27450.0,20.1329,20.188,20.1164,20.177,27450.0
2007-10-15 14:30:00,36.67,36.73,36.64,36.66,29100.0,20.188,20.221,20.1715,20.1825,29100.0
2007-10-15 14:35:00,36.67,36.73,36.66,36.71,20850.0,20.188,20.221,20.1825,20.21,20850.0
2007-10-15 14:40:00,36.73,36.8,36.73,36.8,27450.0,20.221,20.2595,20.221,20.2595,27450.0
2007-10-15 14:45:00,36.8,36.85,36.76,36.78,37350.0,20.2595,20.2871,20.2375,20.2485,37350.0
2007-10-15 14:50:00,36.78,36.81,36.75,36.79,25050.0,20.2485,20.265,20.232,20.254,25050.0
2007-10-15 14:55:00,36.78,36.81,36.73,36.81,22500.0,20.2485,20.265,20.221,20.265,22500.0
2007-10-15 15:00:00,36.79,36.89,36.77,36.83,53100.0,20.254,20.3091,20.243,20.2761,53100.0
2007-10-15 15:05:00,36.83,36.88,36.79,36.79,35400.0,20.2761,20.3036,20.254,20.254,35400.0
2007-10-15 15:10:00,36.79,36.79,36.69,36.7,40050.0,20.254,20.254,20.199,20.2045,40050.0
2007-10-15 15:15:00,36.7,36.71,36.55,36.69,43350.0,20.2045,20.21,20.1219,20.199,43350.0
2007-10-15 15:20:00,36.69,36.73,36.54,36.55,51750.0,20.199,20.221,20.1164,20.1219,51750.0
2007-10-15 15:25:00,36.55,36.64,36.51,36.61,51000.0,20.1219,20.1715,20.0999,20.1549,51000.0
2007-10-15 15:30:00,36.61,36.68,36.6,36.65,39900.0,20.1549,20.1935,20.1494,20.177,39900.0
2007-10-15 15:35:00,36.64,36.74,36.6,36.73,44700.0,20.1715,20.2265,20.1494,20.221,44700.0
2007-10-15 15:40:00,36.72,36.83,36.67,36.79,59250.0,20.2155,20.2761,20.188,20.254,59250.0
2007-10-15 15:45:00,36.8,36.93,36.78,36.89,56250.0,20.2595,20.3311,20.2485,20.3091,56250.0
2007-10-15 15:50:00,36.89,36.9,36.75,36.83,91050.0,20.3091,20.3146,20.232,20.2761,91050.0
2007-10-15 15:55:00,36.83,36.95,36.8,36.94,207600.0,20.2761,20.3421,20.2595,20.3366,207600.0
2007-10-16 09:30:00,36.13,37.15,36.11,37.0,96450.0,19.8907,20.4522,19.8797,20.3696,96450.0
2007-10-16 09:35:00,36.93,37.05,36.92,36.93,50400.0,20.3311,20.3972,20.3256,20.3311,50400.0
2007-10-16 09:40:00,36.93,37.07,36.78,36.83,77400.0,20.3311,20.4082,20.2485,20.2761,77400.0
2007-10-16 09:45:00,36.85,37.03,36.71,36.75,49050.0,20.2871,20.3862,20.21,20.232,49050.0
2007-10-16 09:50:00,36.75,37.05,36.74,37.03,51150.0,20.232,20.3972,20.2265,20.3862,51150.0
2007-10-16 09:55:00,37.0,37.12,36.97,37.07,47400.0,20.3696,20.4357,20.3531,20.4082,47400.0
2007-10-16 10:00:00,37.1,37.11,36.9,36.95,52050.0,20.4247,20.4302,20.3146,20.3421,52050.0
2007-10-16 10:05:00,36.93,37.08,36.93,37.04,24300.0,20.3311,20.4137,20.3311,20.3917,24300.0
2007-10-16 10:10:00,37.05,37.09,36.89,36.9,21750.0,20.3972,20.4192,20.3091,20.3146,21750.0
2007-10-16 10:15:00,36.89,36.93,36.81,36.93,42900.0,20.3091,20.3311,20.265,20.3311,42900.0
2007-10-16 10:20:00,36.92,36.92,36.79,36.83,24450.0,20.3256,20.3256,20.254,20.2761,24450.0
2007-10-16 10:25:00,36.81,36.85,36.72,36.83,20400.0,20.265,20.2871,20.2155,20.2761,20400.0
2007-10-16 10:30:00,36.83,36.91,36.73,36.84,61200.0,20.2761,20.3201,20.221,20.2816,61200.0
2007-10-16 10:35:00,36.86,36.93,36.79,36.79,37650.0,20.2926,20.3311,20.254,20.254,37650.0
2007-10-16 10:40:00,36.79,36.79,36.69,36.75,26850.0,20.254,20.254,20.199,20.232,26850.0
2007-10-16 10:45:00,36.75,36.94,36.74,36.92,25800.0,20.232,20.3366,20.2265,20.3256,25800.0
2007-10-16 10:50:00,36.93,36.98,36.8,36.95,27600.0,20.3311,20.3586,20.2595,20.3421,27600.0
2007-10-16 10:55:00,36.95,37.06,36.95,37.06,18600.0,20.3421,20.4027,20.3421,20.4027,18600.0
2007-10-16 11:00:00,37.03,37.37,36.99,37.32,73350.0,20.3862,20.5733,20.3641,20.5458,73350.0
2007-10-16 11:05:00,37.34,37.37,37.25,37.25,36750.0,20.5568,20.5733,20.5073,20.5073,36750.0
2007-10-16 11:10:00,37.27,37.37,37.25,37.37,29250.0,20.5183,20.5733,20.5073,20.5733,29250.0
2007-10-16 11:15:00,37.36,37.47,37.33,37.34,36150.0,20.5678,20.6284,20.5513,20.5568,36150.0
2007-10-16 11:20:00,37.34,37.44,37.34,37.4,22350.0,20.5568,20.6119,20.5568,20.5899,22350.0
2007-10-16 11:25:00,37.39,37.4,37.31,37.34,31950.0,20.5844,20.5899,20.5403,20.5568,31950.0
2007-10-16 11:30:00,37.36,37.43,37.34,37.37,16500.0,20.5678,20.6064,20.5568,20.5733,16500.0
2007-10-16 11:35:00,37.37,37.43,37.35,37.39,40350.0,20.5733,20.6064,20.5623,20.5844,40350.0
2007-10-16 11:40:00,37.38,37.4,37.37,37.4,31950.0,20.5788,20.5899,20.5733,20.5899,31950.0
2007-10-16 11:45:00,37.4,37.4,37.3,37.31,40950.0,20.5899,20.5899,20.5348,20.5403,40950.0
2007-10-16 11:50:00,37.33,37.33,37.29,37.31,22350.0,20.5513,20.5513,20.5293,20.5403,22350.0
2007-10-16 11:55:00,37.31,37.33,37.29,37.31,27000.0,20.5403,20.5513,20.5293,20.5403,27000.0
2007-10-16 12:00:00,37.31,37.33,37.29,37.31,28350.0,20.5403,20.5513,20.5293,20.5403,28350.0
2007-10-16 12:05:00,37.31,37.31,37.26,37.26,43950.0,20.5403,20.5403,20.5128,20.5128,43950.0
2007-10-16 12:10:00,37.27,37.27,37.21,37.26,27900.0,20.5183,20.5183,20.4853,20.5128,27900.0
2007-10-16 12:15:00,37.24,37.26,37.21,37.25,8400.0,20.5018,20.5128,20.4853,20.5073,8400.0
2007-10-16 12:20:00,37.25,37.25,37.16,37.18,13500.0,20.5073,20.5073,20.4577,20.4687,13500.0
2007-10-16 12:25:00,37.18,37.25,37.17,37.23,16500.0,20.4687,20.5073,20.4632,20.4963,16500.0
2007-10-16 12:30:00,37.25,37.28,37.21,37.21,12450.0,20.5073,20.5238,20.4853,20.4853,12450.0
2007-10-16 12:35:00,37.23,37.23,37.13,37.18,18000.0,20.4963,20.4963,20.4412,20.4687,18000.0
2007-10-16 12:40:00,37.17,37.21,37.17,37.17,13650.0,20.4632,20.4853,20.4632,20.4632,13650.0
2007-10-16 12:45:00,37.17,37.21,37.15,37.21,8700.0,20.4632,20.4853,20.4522,20.4853,8700.0
2007-10-16 12:50:00,37.21,37.4,37.21,37.35,24900.0,20.4853,20.5899,20.4853,20.5623,24900.0
2007-10-16 12:55:00,37.35,37.37,37.31,37.33,14550.0,20.5623,20.5733,20.5403,20.5513,14550.0
2007-10-16 13:00:00,37.33,37.33,37.23,37.23,13200.0,20.5513,20.5513,20.4963,20.4963,13200.0
2007-10-16 13:05:00,37.23,37.24,37.11,37.17,42000.0,20.4963,20.5018,20.4302,20.4632,42000.0
2007-10-16 13:10:00,37.17,37.24,37.11,37.14,67350.0,20.4632,20.5018,20.4302,20.4467,67350.0
2007-10-16 13:15:00,37.15,37.19,37.12,37.17,19200.0,20.4522,20.4742,20.4357,20.4632,19200.0
2007-10-16 13:20:00,37.16,37.23,37.15,37.18,23700.0,20.4577,20.4963,20.4522,20.4687,23700.0
2007-10-16 13:25:00,37.19,37.25,37.17,37.22,34950.0,20.4742,20.5073,20.4632,20.4908,34950.0
2007-10-16 13:30:00,37.25,37.25,37.13,37.15,14100.0,20.5073,20.5073,20.4412,20.4522,14100.0
2007-10-16 13:35:00,37.15,37.19,37.13,37.15,10200.0,20.4522,20.4742,20.4412,20.4522,10200.0
2007-10-16 13:40:00,37.14,37.19,37.08,37.18,20850.0,20.4467,20.4742,20.4137,20.4687,20850.0
2007-10-16 13:45:00,37.19,37.25,37.13,37.13,21900.0,20.4742,20.5073,20.4412,20.4412,21900.0
2007-10-16 13:50:00,37.13,37.13,37.04,37.06,8550.0,20.4412,20.4412,20.3917,20.4027,8550.0
2007-10-16 13:55:00,37.06,37.15,37.05,37.13,15750.0,20.4027,20.4522,20.3972,20.4412,15750.0
2007-10-16 14:00:00,37.14,37.17,37.13,37.17,24900.0,20.4467,20.4632,20.4412,20.4632,24900.0
2007-10-16 14:05:00,37.17,37.17,37.12,37.13,25200.0,20.4632,20.4632,20.4357,20.4412,25200.0
2007-10-16 14:10:00,37.1,37.19,37.04,37.13,45300.0,20.4247,20.4742,20.3917,20.4412,45300.0
2007-10-16 14:15:00,37.13,37.33,37.13,37.23,58350.0,20.4412,20.5513,20.4412,20.4963,58350.0
2007-10-16 14:20:00,37.21,37.23,37.17,37.2,24150.0,20.4853,20.4963,20.4632,20.4798,24150.0
2007-10-16 14:25:00,37.2,37.28,37.11,37.13,24000.0,20.4798,20.5238,20.4302,20.4412,24000.0
2007-10-16 14:30:00,37.13,37.13,36.99,37.0,47250.0,20.4412,20.4412,20.3641,20.3696,47250.0
2007-10-16 14:35:00,37.01,37.01,36.86,36.93,53700.0,20.3752,20.3752,20.2926,20.3311,53700.0
2007-10-16 14:40:00,36.91,36.97,36.85,36.89,30750.0,20.3201,20.3531,20.2871,20.3091,30750.0
2007-10-16 14:45:00,36.89,37.03,36.89,37.0,21150.0,20.3091,20.3862,20.3091,20.3696,21150.0
2007-10-16 14:50:00,37.01,37.07,36.97,36.97,23250.0,20.3752,20.4082,20.3531,20.3531,23250.0
2007-10-16 14:55:00,36.97,36.99,36.89,36.92,15450.0,20.3531,20.3641,20.3091,20.3256,15450.0
2007-10-16 15:00:00,36.91,37.02,36.91,37.02,11850.0,20.3201,20.3807,20.3201,20.3807,11850.0
2007-10-16 15:05:00,36.99,37.01,36.86,36.91,21150.0,20.3641,20.3752,20.2926,20.3201,21150.0
2007-10-16 15:10:00,36.91,36.99,36.89,36.93,34350.0,20.3201,20.3641,20.3091,20.3311,34350.0
2007-10-16 15:15:00,36.93,37.09,36.93,37.07,84150.0,20.3311,20.4192,20.3311,20.4082,84150.0
2007-10-16 15:20:00,37.08,37.16,36.99,37.13,56250.0,20.4137,20.4577,20.3641,20.4412,56250.0
2007-10-16 15:25:00,37.13,37.15,36.99,36.99,21600.0,20.4412,20.4522,20.3641,20.3641,21600.0
2007-10-16 15:30:00,36.99,37.16,36.96,37.1,33300.0,20.3641,20.4577,20.3476,20.4247,33300.0
2007-10-16 15:35:00,37.11,37.24,37.05,37.19,49650.0,20.4302,20.5018,20.3972,20.4742,49650.0
2007-10-16 15:40:00,37.19,37.21,37.16,37.2,40800.0,20.4742,20.4853,20.4577,20.4798,40800.0
2007-10-16 15:45:00,37.19,37.23,37.11,37.11,59100.0,20.4742,20.4963,20.4302,20.4302,59100.0
2007-10-16 15:50:00,37.1,37.17,37.06,37.13,84000.0,20.4247,20.4632,20.4027,20.4412,84000.0
2007-10-16 15:55:00,37.12,37.12,37.04,37.06,91350.0,20.4357,20.4357,20.3917,20.4027,91350.0
2007-10-17 09:30:00,35.83,36.53,35.81,35.93,224250.0,19.7255,20.1109,19.7145,19.7806,224250.0
2007-10-17 09:35:00,35.93,36.35,35.92,36.15,132150.0,19.7806,20.0118,19.7751,19.9017,132150.0
2007-10-17 09:40:00,36.15,36.22,35.77,35.83,218400.0,19.9017,19.9402,19.6925,19.7255,218400.0
2007-10-17 09:45:00,35.81,35.83,34.93,35.15,264300.0,19.7145,19.7255,19.23,19.3512,264300.0
2007-10-17 09:50:00,35.17,35.31,34.96,35.09,103800.0,19.3622,19.4392,19.2466,19.3181,103800.0
2007-10-17 09:55:00,35.09,35.13,34.89,35.13,141450.0,19.3181,19.3402,19.208,19.3402,141450.0
2007-10-17 10:00:00,35.12,35.59,35.11,35.56,101250.0,19.3346,19.5934,19.3291,19.5769,101250.0
2007-10-17 10:05:00,35.53,35.96,35.53,35.73,93300.0,19.5604,19.7971,19.5604,19.6705,93300.0
2007-10-17 10:10:00,35.73,35.73,35.31,35.35,58350.0,19.6705,19.6705,19.4392,19.4613,58350.0
2007-10-17 10:15:00,35.33,35.42,35.11,35.41,126300.0,19.4503,19.4998,19.3291,19.4943,126300.0
2007-10-17 10:20:00,35.43,35.55,35.29,35.53,90600.0,19.5053,19.5714,19.4282,19.5604,90600.0
2007-10-17 10:25:00,35.53,35.53,35.34,35.41,46950.0,19.5604,19.5604,19.4558,19.4943,46950.0
2007-10-17 10:30:00,35.43,35.61,35.43,35.48,42150.0,19.5053,19.6044,19.5053,19.5328,42150.0
2007-10-17 10:35:00,35.49,35.55,35.29,35.29,57000.0,19.5383,19.5714,19.4282,19.4282,57000.0
2007-10-17 10:40:00,35.29,35.41,35.29,35.41,53250.0,19.4282,19.4943,19.4282,19.4943,53250.0
2007-10-17 10:45:00,35.39,35.45,35.31,35.41,73350.0,19.4833,19.5163,19.4392,19.4943,73350.0
2007-10-17 10:50:00,35.43,35.55,35.37,35.37,53100.0,19.5053,19.5714,19.4723,19.4723,53100.0
2007-10-17 10:55:00,35.37,35.57,35.34,35.48,48750.0,19.4723,19.5824,19.4558,19.5328,48750.0
2007-10-17 11:00:00,35.45,35.56,35.4,35.49,50700.0,19.5163,19.5769,19.4888,19.5383,50700.0
2007-10-17 11:05:00,35.49,35.53,35.35,35.37,38550.0,19.5383,19.5604,19.4613,19.4723,38550.0
2007-10-17 11:10:00,35.37,35.39,35.31,35.37,22200.0,19.4723,19.4833,19.4392,19.4723,22200.0
2007-10-17 11:15:00,35.37,35.64,35.37,35.59,49500.0,19.4723,19.6209,19.4723,19.5934,49500.0
2007-10-17 11:20:00,35.56,35.56,35.41,35.41,40800.0,19.5769,19.5769,19.4943,19.4943,40800.0
2007-10-17 11:25:00,35.42,35.45,35.31,35.44,39600.0,19.4998,19.5163,19.4392,19.5108,39600.0
2007-10-17 11:30:00,35.42,35.48,35.37,35.48,23400.0,19.4998,19.5328,19.4723,19.5328,23400.0
2007-10-17 11:35:00,35.48,35.52,35.48,35.51,19350.0,19.5328,19.5549,19.5328,19.5494,19350.0
2007-10-17 11:40:00,35.52,35.69,35.51,35.64,70350.0,19.5549,19.6484,19.5494,19.6209,70350.0
2007-10-17 11:45:00,35.64,35.64,35.4,35.4,42450.0,19.6209,19.6209,19.4888,19.4888,42450.0
2007-10-17 11:50:00,35.4,35.49,35.36,35.42,61800.0,19.4888,19.5383,19.4668,19.4998,61800.0
2007-10-17 11:55:00,35.4,35.41,35.29,35.34,41250.0,19.4888,19.4943,19.4282,19.4558,41250.0
2007-10-17 12:00:00,35.34,35.43,35.34,35.42,28050.0,19.4558,19.5053,19.4558,19.4998,28050.0
2007-10-17 12:05:00,35.43,35.43,35.34,35.35,25200.0,19.5053,19.5053,19.4558,19.4613,25200.0
2007-10-17 12:10:00,35.35,35.36,35.33,35.35,36000.0,19.4613,19.4668,19.4503,19.4613,36000.0
2007-10-17 12:15:00,35.34,35.38,35.34,35.35,24600.0,19.4558,19.4778,19.4558,19.4613,24600.0
2007-10-17 12:20:00,35.34,35.35,35.32,35.33,29100.0,19.4558,19.4613,19.4448,19.4503,29100.0
2007-10-17 12:25:00,35.31,35.32,35.26,35.27,48300.0,19.4392,19.4448,19.4117,19.4172,48300.0
2007-10-17 12:30:00,35.27,35.3,35.22,35.23,36450.0,19.4172,19.4337,19.3897,19.3952,36450.0
2007-10-17 12:35:00,35.23,35.27,35.22,35.25,38400.0,19.3952,19.4172,19.3897,19.4062,38400.0
2007-10-17 12:40:00,35.23,35.27,35.23,35.23,37500.0,19.3952,19.4172,19.3952,19.3952,37500.0
2007-10-17 12:45:00,35.23,35.25,35.22,35.23,31800.0,19.3952,19.4062,19.3897,19.3952,31800.0
2007-10-17 12:50:00,35.23,35.25,35.21,35.21,25650.0,19.3952,19.4062,19.3842,19.3842,25650.0
2007-10-17 12:55:00,35.21,35.22,35.07,35.07,81450.0,19.3842,19.3897,19.3071,19.3071,81450.0
2007-10-17 13:00:00,35.07,35.08,35.01,35.07,25950.0,19.3071,19.3126,19.2741,19.3071,25950.0
2007-10-17 13:05:00,35.07,35.08,35.03,35.04,53850.0,19.3071,19.3126,19.2851,19.2906,53850.0
2007-10-17 13:10:00,35.03,35.04,34.97,34.99,59550.0,19.2851,19.2906,19.2521,19.2631,59550.0
2007-10-17 13:15:00,34.99,35.03,34.9,34.93,73200.0,19.2631,19.2851,19.2135,19.23,73200.0
2007-10-17 13:20:00,34.95,34.95,34.79,34.81,55200.0,19.2411,19.2411,19.153,19.164,55200.0
2007-10-17 13:25:00,34.81,34.86,34.75,34.77,59250.0,19.164,19.1915,19.131,19.142,59250.0
2007-10-17 13:30:00,34.77,34.86,34.77,34.86,54600.0,19.142,19.1915,19.142,19.1915,54600.0
2007-10-17 13:35:00,34.86,34.95,34.83,34.91,48000.0,19.1915,19.2411,19.175,19.219,48000.0
2007-10-17 13:40:00,34.91,34.92,34.83,34.84,37500.0,19.219,19.2245,19.175,19.1805,37500.0
2007-10-17 13:45:00,34.83,34.86,34.82,34.85,41850.0,19.175,19.1915,19.1695,19.186,41850.0
2007-10-17 13:50:00,34.83,34.87,34.61,34.65,70950.0,19.175,19.197,19.0539,19.0759,70950.0
2007-10-17 13:55:00,34.66,34.67,34.53,34.57,61650.0,19.0814,19.0869,19.0098,19.0319,61650.0
2007-10-17 14:00:00,34.57,34.6,34.5,34.52,71700.0,19.0319,19.0484,18.9933,19.0043,71700.0
2007-10-17 14:05:00,34.52,34.63,34.46,34.63,64650.0,19.0043,19.0649,18.9713,19.0649,64650.0
2007-10-17 14:10:00,34.61,34.63,34.33,34.35,111600.0,19.0539,19.0649,18.8997,18.9107,111600.0
2007-10-17 14:15:00,34.35,34.54,34.22,34.53,101100.0,18.9107,19.0153,18.8392,19.0098,101100.0
2007-10-17 14:20:00,34.53,34.67,34.51,34.61,61200.0,19.0098,19.0869,18.9988,19.0539,61200.0
2007-10-17 14:25:00,34.61,34.63,34.53,34.63,57300.0,19.0539,19.0649,19.0098,19.0649,57300.0
2007-10-17 14:30:00,34.63,34.63,34.53,34.57,41700.0,19.0649,19.0649,19.0098,19.0319,41700.0
2007-10-17 14:35:00,34.55,34.67,34.55,34.65,73200.0,19.0208,19.0869,19.0208,19.0759,73200.0
2007-10-17 14:40:00,34.65,34.77,34.65,34.77,46800.0,19.0759,19.142,19.0759,19.142,46800.0
2007-10-17 14:45:00,34.77,34.77,34.67,34.67,37950.0,19.142,19.142,19.0869,19.0869,37950.0
2007-10-17 14:50:00,34.67,34.69,34.55,34.59,57750.0,19.0869,19.0979,19.0208,19.0429,57750.0
2007-10-17 14:55:00,34.59,34.77,34.59,34.77,44850.0,19.0429,19.142,19.0429,19.142,44850.0
2007-10-17 15:00:00,34.76,35.06,34.75,34.75,77850.0,19.1365,19.3016,19.131,19.131,77850.0
2007-10-17 15:05:00,34.75,34.97,34.73,34.97,51450.0,19.131,19.2521,19.1199,19.2521,51450.0
2007-10-17 15:10:00,34.96,34.96,34.81,34.94,79050.0,19.2466,19.2466,19.164,19.2356,79050.0
2007-10-17 15:15:00,34.92,35.11,34.92,34.99,57000.0,19.2245,19.3291,19.2245,19.2631,57000.0
2007-10-17 15:20:00,34.99,35.0,34.89,34.9,78750.0,19.2631,19.2686,19.208,19.2135,78750.0
2007-10-17 15:25:00,34.89,34.99,34.87,34.96,54600.0,19.208,19.2631,19.197,19.2466,54600.0
2007-10-17 15:30:00,34.95,35.03,34.81,34.81,100050.0,19.2411,19.2851,19.164,19.164,100050.0
2007-10-17 15:35:00,34.81,34.91,34.68,34.68,127500.0,19.164,19.219,19.0924,19.0924,127500.0
2007-10-17 15:40:00,34.69,34.9,34.67,34.83,112050.0,19.0979,19.2135,19.0869,19.175,112050.0
2007-10-17 15:45:00,34.83,35.04,34.81,34.96,132300.0,19.175,19.2906,19.164,19.2466,132300.0
2007-10-17 15:50:00,34.95,34.99,34.89,34.99,141000.0,19.2411,19.2631,19.208,19.2631,141000.0
2007-10-17 15:55:00,34.99,35.13,34.98,35.13,272850.0,19.2631,19.3402,19.2576,19.3402,272850.0
2007-10-18 09:30:00,35.1,35.63,34.87,35.25,171900.0,19.3236,19.6154,19.197,19.4062,171900.0
2007-10-18 09:35:00,35.25,35.29,35.01,35.03,93750.0,19.4062,19.4282,19.2741,19.2851,93750.0
2007-10-18 09:40:00,34.99,35.05,34.92,34.97,42600.0,19.2631,19.2961,19.2245,19.2521,42600.0
2007-10-18 09:45:00,34.98,35.07,34.98,35.07,33600.0,19.2576,19.3071,19.2576,19.3071,33600.0
2007-10-18 09:50:00,35.07,35.09,34.68,34.71,67500.0,19.3071,19.3181,19.0924,19.1089,67500.0
2007-10-18 09:55:00,34.7,34.79,34.64,34.66,126450.0,19.1034,19.153,19.0704,19.0814,126450.0
2007-10-18 10:00:00,34.67,34.71,34.56,34.64,84600.0,19.0869,19.1089,19.0263,19.0704,84600.0
2007-10-18 10:05:00,34.63,34.7,34.57,34.66,56400.0,19.0649,19.1034,19.0319,19.0814,56400.0
2007-10-18 10:10:00,34.64,34.66,34.55,34.6,119100.0,19.0704,19.0814,19.0208,19.0484,119100.0
2007-10-18 10:15:00,34.6,34.79,34.57,34.79,76800.0,19.0484,19.153,19.0319,19.153,76800.0
2007-10-18 10:20:00,34.79,34.96,34.78,34.95,49800.0,19.153,19.2466,19.1475,19.2411,49800.0
2007-10-18 10:25:00,34.97,35.09,34.89,35.08,55500.0,19.2521,19.3181,19.208,19.3126,55500.0
2007-10-18 10:30:00,35.08,35.08,34.83,34.85,64350.0,19.3126,19.3126,19.175,19.186,64350.0
2007-10-18 10:35:00,34.85,34.9,34.81,34.84,39600.0,19.186,19.2135,19.164,19.1805,39600.0
2007-10-18 10:40:00,34.84,34.87,34.73,34.75,48600.0,19.1805,19.197,19.1199,19.131,48600.0
2007-10-18 10:45:00,34.75,34.78,34.73,34.74,23700.0,19.131,19.1475,19.1199,19.1254,23700.0
2007-10-18 10:50:00,34.75,34.83,34.74,34.81,12000.0,19.131,19.175,19.1254,19.164,12000.0
2007-10-18 10:55:00,34.81,34.9,34.8,34.9,14250.0,19.164,19.2135,19.1585,19.2135,14250.0
2007-10-18 11:00:00,34.89,34.9,34.85,34.85,29700.0,19.208,19.2135,19.186,19.186,29700.0
2007-10-18 11:05:00,34.85,34.9,34.84,34.85,31350.0,19.186,19.2135,19.1805,19.186,31350.0
2007-10-18 11:10:00,34.84,34.85,34.72,34.72,24150.0,19.1805,19.186,19.1144,19.1144,24150.0
2007-10-18 11:15:00,34.73,34.75,34.66,34.67,30900.0,19.1199,19.131,19.0814,19.0869,30900.0
2007-10-18 11:20:00,34.67,34.67,34.57,34.59,39300.0,19.0869,19.0869,19.0319,19.0429,39300.0
2007-10-18 11:25:00,34.58,34.62,34.48,34.61,49050.0,19.0374,19.0594,18.9823,19.0539,49050.0
2007-10-18 11:30:00,34.6,34.71,34.6,34.71,28950.0,19.0484,19.1089,19.0484,19.1089,28950.0
2007-10-18 11:35:00,34.7,34.83,34.7,34.81,21900.0,19.1034,19.175,19.1034,19.164,21900.0
2007-10-18 11:40:00,34.83,34.85,34.71,34.73,30600.0,19.175,19.186,19.1089,19.1199,30600.0
2007-10-18 11:45:00,34.75,34.8,34.74,34.77,13350.0,19.131,19.1585,19.1254,19.142,13350.0
2007-10-18 11:50:00,34.75,34.82,34.75,34.79,31500.0,19.131,19.1695,19.131,19.153,31500.0
2007-10-18 11:55:00,34.78,34.83,34.78,34.82,12300.0,19.1475,19.175,19.1475,19.1695,12300.0
2007-10-18 12:00:00,34.83,34.83,34.78,34.81,24450.0,19.175,19.175,19.1475,19.164,24450.0
2007-10-18 12:05:00,34.8,34.83,34.79,34.81,21450.0,19.1585,19.175,19.153,19.164,21450.0
2007-10-18 12:10:00,34.81,34.85,34.79,34.82,29100.0,19.164,19.186,19.153,19.1695,29100.0
2007-10-18 12:15:00,34.84,34.85,34.8,34.85,21750.0,19.1805,19.186,19.1585,19.186,21750.0
2007-10-18 12:20:00,34.85,34.95,34.84,34.92,50250.0,19.186,19.2411,19.1805,19.2245,50250.0
2007-10-18 12:25:00,34.92,34.97,34.9,34.96,57150.0,19.2245,19.2521,19.2135,19.2466,57150.0
2007-10-18 12:30:00,34.96,34.97,34.91,34.91,30750.0,19.2466,19.2521,19.219,19.219,30750.0
2007-10-18 12:35:00,34.92,34.98,34.9,34.95,55950.0,19.2245,19.2576,19.2135,19.2411,55950.0
2007-10-18 12:40:00,34.95,34.95,34.9,34.93,109350.0,19.2411,19.2411,19.2135,19.23,109350.0
2007-10-18 12:45:00,34.93,34.94,34.89,34.94,54750.0,19.23,19.2356,19.208,19.2356,54750.0
2007-10-18 12:50:00,34.95,34.97,34.89,34.91,67050.0,19.2411,19.2521,19.208,19.219,67050.0
2007-10-18 12:55:00,34.89,34.91,34.87,34.87,21600.0,19.208,19.219,19.197,19.197,21600.0
2007-10-18 13:00:00,34.87,34.93,34.85,34.89,55650.0,19.197,19.23,19.186,19.208,55650.0
2007-10-18 13:05:00,34.89,34.93,34.79,34.8,99900.0,19.208,19.23,19.153,19.1585,99900.0
2007-10-18 13:10:00,34.8,34.82,34.71,34.8,39600.0,19.1585,19.1695,19.1089,19.1585,39600.0
2007-10-18 13:15:00,34.79,34.83,34.77,34.82,32400.0,19.153,19.175,19.142,19.1695,32400.0
2007-10-18 13:20:00,34.82,34.83,34.78,34.8,34050.0,19.1695,19.175,19.1475,19.1585,34050.0
2007-10-18 13:25:00,34.79,34.82,34.79,34.81,16800.0,19.153,19.1695,19.153,19.164,16800.0
2007-10-18 13:30:00,34.82,34.83,34.81,34.83,50550.0,19.1695,19.175,19.164,19.175,50550.0
2007-10-18 13:35:00,34.82,34.83,34.69,34.73,47250.0,19.1695,19.175,19.0979,19.1199,47250.0
2007-10-18 13:40:00,34.74,34.75,34.69,34.71,38850.0,19.1254,19.131,19.0979,19.1089,38850.0
2007-10-18 13:45:00,34.73,34.73,34.61,34.67,90450.0,19.1199,19.1199,19.0539,19.0869,90450.0
2007-10-18 13:50:00,34.67,34.74,34.64,34.7,51150.0,19.0869,19.1254,19.0704,19.1034,51150.0
2007-10-18 13:55:00,34.67,34.81,34.64,34.79,79200.0,19.0869,19.164,19.0704,19.153,79200.0
2007-10-18 14:00:00,34.81,34.84,34.76,34.83,123450.0,19.164,19.1805,19.1365,19.175,123450.0
2007-10-18 14:05:00,34.83,34.89,34.83,34.89,82350.0,19.175,19.208,19.175,19.208,82350.0
2007-10-18 14:10:00,34.87,35.0,34.87,35.0,48300.0,19.197,19.2686,19.197,19.2686,48300.0
2007-10-18 14:15:00,34.99,35.04,34.99,35.01,31500.0,19.2631,19.2906,19.2631,19.2741,31500.0
2007-10-18 14:20:00,35.01,35.09,34.99,35.04,48450.0,19.2741,19.3181,19.2631,19.2906,48450.0
2007-10-18 14:25:00,35.04,35.05,34.95,34.95,24600.0,19.2906,19.2961,19.2411,19.2411,24600.0
2007-10-18 14:30:00,34.95,34.99,34.91,34.98,20700.0,19.2411,19.2631,19.219,19.2576,20700.0
2007-10-18 14:35:00,34.97,35.14,34.97,35.11,31050.0,19.2521,19.3457,19.2521,19.3291,31050.0
2007-10-18 14:40:00,35.1,35.17,35.09,35.14,40050.0,19.3236,19.3622,19.3181,19.3457,40050.0
2007-10-18 14:45:00,35.13,35.19,35.03,35.03,61050.0,19.3402,19.3732,19.2851,19.2851,61050.0
2007-10-18 14:50:00,35.04,35.07,35.0,35.07,30150.0,19.2906,19.3071,19.2686,19.3071,30150.0
2007-10-18 14:55:00,35.05,35.11,35.02,35.11,21750.0,19.2961,19.3291,19.2796,19.3291,21750.0
2007-10-18 15:00:00,35.11,35.23,35.11,35.23,26850.0,19.3291,19.3952,19.3291,19.3952,26850.0
2007-10-18 15:05:00,35.23,35.23,35.16,35.16,39900.0,19.3952,19.3952,19.3567,19.3567,39900.0
2007-10-18 15:10:00,35.17,35.34,35.15,35.32,74850.0,19.3622,19.4558,19.3512,19.4448,74850.0
2007-10-18 15:15:00,35.31,35.43,35.25,35.4,70050.0,19.4392,19.5053,19.4062,19.4888,70050.0
2007-10-18 15:20:00,35.4,35.42,35.35,35.36,54300.0,19.4888,19.4998,19.4613,19.4668,54300.0
2007-10-18 15:25:00,35.37,35.45,35.34,35.42,60600.0,19.4723,19.5163,19.4558,19.4998,60600.0
2007-10-18 15:30:00,35.42,35.54,35.41,35.47,69450.0,19.4998,19.5659,19.4943,19.5273,69450.0
2007-10-18 15:35:00,35.48,35.6,35.47,35.58,84600.0,19.5328,19.5989,19.5273,19.5879,84600.0
2007-10-18 15:40:00,35.58,35.63,35.51,35.51,68250.0,19.5879,19.6154,19.5494,19.5494,68250.0
2007-10-18 15:45:00,35.51,35.63,35.51,35.63,93000.0,19.5494,19.6154,19.5494,19.6154,93000.0
2007-10-18 15:50:00,35.62,35.72,35.62,35.72,147000.0,19.6099,19.665,19.6099,19.665,147000.0
2007-10-18 15:55:00,35.71,35.83,35.71,35.79,199050.0,19.6595,19.7255,19.6595,19.7035,199050.0
2007-10-19 09:30:00,35.91,35.92,35.5,35.55,1327950.0,19.7696,19.7751,19.5438,19.5714,1327950.0
2007-10-19 09:35:00,35.52,35.58,35.12,35.13,107550.0,19.5549,19.5879,19.3346,19.3402,107550.0
2007-10-19 09:40:00,35.13,35.21,34.97,34.98,82650.0,19.3402,19.3842,19.2521,19.2576,82650.0
2007-10-19 09:45:00,34.95,34.95,34.67,34.76,74550.0,19.2411,19.2411,19.0869,19.1365,74550.0
2007-10-19 09:50:00,34.79,35.13,34.7,35.07,48000.0,19.153,19.3402,19.1034,19.3071,48000.0
2007-10-19 09:55:00,35.07,35.15,34.91,35.15,50550.0,19.3071,19.3512,19.219,19.3512,50550.0
2007-10-19 10:00:00,35.15,35.2,34.85,34.87,60750.0,19.3512,19.3787,19.186,19.197,60750.0
2007-10-19 10:05:00,34.87,34.9,34.78,34.81,68100.0,19.197,19.2135,19.1475,19.164,68100.0
2007-10-19 10:10:00,34.79,34.83,34.67,34.73,43650.0,19.153,19.175,19.0869,19.1199,43650.0
2007-10-19 10:15:00,34.69,34.7,34.43,34.52,73350.0,19.0979,19.1034,18.9548,19.0043,73350.0
2007-10-19 10:20:00,34.53,34.63,34.47,34.63,69900.0,19.0098,19.0649,18.9768,19.0649,69900.0
2007-10-19 10:25:00,34.61,34.63,34.46,34.5,55050.0,19.0539,19.0649,18.9713,18.9933,55050.0
2007-10-19 10:30:00,34.49,34.53,34.21,34.24,73200.0,18.9878,19.0098,18.8337,18.8502,73200.0
2007-10-19 10:35:00,34.24,34.31,34.22,34.31,84750.0,18.8502,18.8887,18.8392,18.8887,84750.0
2007-10-19 10:40:00,34.31,34.31,33.91,33.93,123150.0,18.8887,18.8887,18.6685,18.6795,123150.0
2007-10-19 10:45:00,33.91,34.11,33.89,34.03,79500.0,18.6685,18.7786,18.6575,18.7346,79500.0
2007-10-19 10:50:00,34.05,34.07,33.95,33.95,105900.0,18.7456,18.7566,18.6905,18.6905,105900.0
2007-10-19 10:55:00,33.95,33.97,33.47,33.57,140250.0,18.6905,18.7015,18.4263,18.4813,140250.0
2007-10-19 11:00:00,33.57,33.73,33.56,33.7,66900.0,18.4813,18.5694,18.4758,18.5529,66900.0
2007-10-19 11:05:00,33.71,33.95,33.71,33.93,91650.0,18.5584,18.6905,18.5584,18.6795,91650.0
2007-10-19 11:10:00,33.89,33.92,33.83,33.87,41850.0,18.6575,18.674,18.6245,18.6465,41850.0
2007-10-19 11:15:00,33.81,33.87,33.71,33.71,46800.0,18.6135,18.6465,18.5584,18.5584,46800.0
2007-10-19 11:20:00,33.71,33.71,33.6,33.64,37800.0,18.5584,18.5584,18.4978,18.5199,37800.0
2007-10-19 11:25:00,33.67,33.87,33.66,33.83,25800.0,18.5364,18.6465,18.5309,18.6245,25800.0
2007-10-19 11:30:00,33.83,33.84,33.51,33.53,69900.0,18.6245,18.63,18.4483,18.4593,69900.0
2007-10-19 11:35:00,33.54,33.94,33.53,33.74,41700.0,18.4648,18.685,18.4593,18.5749,41700.0
2007-10-19 11:40:00,33.73,33.79,33.67,33.73,55050.0,18.5694,18.6024,18.5364,18.5694,55050.0
2007-10-19 11:45:00,33.74,33.91,33.74,33.91,66000.0,18.5749,18.6685,18.5749,18.6685,66000.0
2007-10-19 11:50:00,33.9,34.28,33.9,34.25,90750.0,18.663,18.8722,18.663,18.8557,90750.0
2007-10-19 11:55:00,34.25,34.25,33.94,34.01,50250.0,18.8557,18.8557,18.685,18.7236,50250.0
2007-10-19 12:00:00,34.01,34.02,33.95,34.01,32850.0,18.7236,18.7291,18.6905,18.7236,32850.0
2007-10-19 12:05:00,34.01,34.16,34.01,34.06,38850.0,18.7236,18.8061,18.7236,18.7511,38850.0
2007-10-19 12:10:00,34.07,34.12,34.04,34.1,28350.0,18.7566,18.7841,18.7401,18.7731,28350.0
2007-10-19 12:15:00,34.1,34.16,34.05,34.06,18150.0,18.7731,18.8061,18.7456,18.7511,18150.0
2007-10-19 12:20:00,34.05,34.07,33.87,33.87,36150.0,18.7456,18.7566,18.6465,18.6465,36150.0
2007-10-19 12:25:00,33.88,33.89,33.77,33.78,53400.0,18.652,18.6575,18.5914,18.5969,53400.0
2007-10-19 12:30:00,33.79,33.8,33.75,33.79,48150.0,18.6024,18.6079,18.5804,18.6024,48150.0
2007-10-19 12:35:00,33.78,33.8,33.71,33.72,42000.0,18.5969,18.6079,18.5584,18.5639,42000.0
2007-10-19 12:40:00,33.73,33.75,33.67,33.68,35400.0,18.5694,18.5804,18.5364,18.5419,35400.0
2007-10-19 12:45:00,33.67,33.77,33.67,33.68,36750.0,18.5364,18.5914,18.5364,18.5419,36750.0
2007-10-19 12:50:00,33.71,33.76,33.59,33.61,37050.0,18.5584,18.5859,18.4923,18.5033,37050.0
2007-10-19 12:55:00,33.61,33.62,33.53,33.55,41100.0,18.5033,18.5089,18.4593,18.4703,41100.0
2007-10-19 13:00:00,33.57,33.59,33.5,33.52,45300.0,18.4813,18.4923,18.4428,18.4538,45300.0
2007-10-19 13:05:00,33.51,33.53,33.5,33.51,35850.0,18.4483,18.4593,18.4428,18.4483,35850.0
2007-10-19 13:10:00,33.52,33.59,33.5,33.59,26400.0,18.4538,18.4923,18.4428,18.4923,26400.0
2007-10-19 13:15:00,33.58,33.6,33.51,33.6,27600.0,18.4868,18.4978,18.4483,18.4978,27600.0
2007-10-19 13:20:00,33.58,33.59,33.4,33.42,50400.0,18.4868,18.4923,18.3877,18.3987,50400.0
2007-10-19 13:25:00,33.43,33.48,33.37,33.38,32550.0,18.4042,18.4318,18.3712,18.3767,32550.0
2007-10-19 13:30:00,33.38,33.44,33.37,33.39,17850.0,18.3767,18.4098,18.3712,18.3822,17850.0
2007-10-19 13:35:00,33.39,33.45,33.37,33.39,27150.0,18.3822,18.4153,18.3712,18.3822,27150.0
2007-10-19 13:40:00,33.39,33.49,33.36,33.47,25650.0,18.3822,18.4373,18.3657,18.4263,25650.0
2007-10-19 13:45:00,33.47,33.52,33.47,33.51,14550.0,18.4263,18.4538,18.4263,18.4483,14550.0
2007-10-19 13:50:00,33.52,33.58,33.51,33.58,36300.0,18.4538,18.4868,18.4483,18.4868,36300.0
2007-10-19 13:55:00,33.58,34.01,33.45,33.46,25650.0,18.4868,18.7236,18.4153,18.4208,25650.0
2007-10-19 14:00:00,33.45,33.49,33.37,33.39,48300.0,18.4153,18.4373,18.3712,18.3822,48300.0
2007-10-19 14:05:00,33.4,33.48,33.4,33.44,41550.0,18.3877,18.4318,18.3877,18.4098,41550.0
2007-10-19 14:10:00,33.44,33.52,33.27,33.27,63000.0,18.4098,18.4538,18.3162,18.3162,63000.0
2007-10-19 14:15:00,33.29,33.29,33.17,33.21,75600.0,18.3272,18.3272,18.2611,18.2831,75600.0
2007-10-19 14:20:00,33.21,33.33,33.1,33.31,89700.0,18.2831,18.3492,18.2226,18.3382,89700.0
2007-10-19 14:25:00,33.31,33.39,33.27,33.28,60150.0,18.3382,18.3822,18.3162,18.3217,60150.0
2007-10-19 14:30:00,33.28,33.37,33.1,33.25,78000.0,18.3217,18.3712,18.2226,18.3052,78000.0
2007-10-19 14:35:00,33.24,33.35,33.21,33.35,46500.0,18.2996,18.3602,18.2831,18.3602,46500.0
2007-10-19 14:40:00,33.35,33.39,33.33,33.37,35700.0,18.3602,18.3822,18.3492,18.3712,35700.0
2007-10-19 14:45:00,33.39,33.45,33.33,33.45,59250.0,18.3822,18.4153,18.3492,18.4153,59250.0
2007-10-19 14:50:00,33.45,33.45,33.28,33.3,58050.0,18.4153,18.4153,18.3217,18.3327,58050.0
2007-10-19 14:55:00,33.29,33.33,33.14,33.29,61500.0,18.3272,18.3492,18.2446,18.3272,61500.0
2007-10-19 15:00:00,33.27,33.27,33.1,33.17,96750.0,18.3162,18.3162,18.2226,18.2611,96750.0
2007-10-19 15:05:00,33.16,33.23,33.11,33.23,69750.0,18.2556,18.2941,18.2281,18.2941,69750.0
2007-10-19 15:10:00,33.21,33.26,33.12,33.13,59100.0,18.2831,18.3107,18.2336,18.2391,59100.0
2007-10-19 15:15:00,33.13,33.15,33.01,33.01,71850.0,18.2391,18.2501,18.173,18.173,71850.0
2007-10-19 15:20:00,33.01,33.01,32.76,32.84,97950.0,18.173,18.173,18.0354,18.0794,97950.0
2007-10-19 15:25:00,32.84,32.95,32.84,32.85,69150.0,18.0794,18.14,18.0794,18.0849,69150.0
2007-10-19 15:30:00,32.85,32.89,32.75,32.89,91200.0,18.0849,18.107,18.0299,18.107,91200.0
2007-10-19 15:35:00,32.9,33.19,32.85,33.17,131850.0,18.1125,18.2721,18.0849,18.2611,131850.0
2007-10-19 15:40:00,33.17,33.19,33.07,33.09,203700.0,18.2611,18.2721,18.2061,18.2171,203700.0
2007-10-19 15:45:00,33.1,33.11,32.88,32.9,167250.0,18.2226,18.2281,18.1015,18.1125,167250.0
2007-10-19 15:50:00,32.9,33.04,32.85,33.03,187350.0,18.1125,18.1895,18.0849,18.184,187350.0
2007-10-19 15:55:00,33.03,33.05,32.92,32.92,324450.0,18.184,18.195,18.1235,18.1235,324450.0
2007-10-22 09:30:00,33.24,33.45,32.7,32.83,125850.0,18.2996,18.4153,18.0024,18.0739,125850.0
2007-10-22 09:35:00,32.82,32.94,32.82,32.9,90150.0,18.0684,18.1345,18.0684,18.1125,90150.0
2007-10-22 09:40:00,32.89,33.26,32.74,33.25,76200.0,18.107,18.3107,18.0244,18.3052,76200.0
2007-10-22 09:45:00,33.21,33.37,33.21,33.35,87900.0,18.2831,18.3712,18.2831,18.3602,87900.0
2007-10-22 09:50:00,33.32,33.67,33.27,33.37,79950.0,18.3437,18.5364,18.3162,18.3712,79950.0
2007-10-22 09:55:00,33.39,33.49,33.29,33.31,53400.0,18.3822,18.4373,18.3272,18.3382,53400.0
2007-10-22 10:00:00,33.31,33.45,33.22,33.32,45750.0,18.3382,18.4153,18.2886,18.3437,45750.0
2007-10-22 10:05:00,33.31,33.44,33.15,33.23,62550.0,18.3382,18.4098,18.2501,18.2941,62550.0
2007-10-22 10:10:00,33.22,33.49,33.15,33.43,90750.0,18.2886,18.4373,18.2501,18.4042,90750.0
2007-10-22 10:15:00,33.43,33.67,33.33,33.42,92100.0,18.4042,18.5364,18.3492,18.3987,92100.0
2007-10-22 10:20:00,33.45,33.47,33.28,33.29,26100.0,18.4153,18.4263,18.3217,18.3272,26100.0
2007-10-22 10:25:00,33.31,33.39,33.27,33.33,28350.0,18.3382,18.3822,18.3162,18.3492,28350.0
2007-10-22 10:30:00,33.33,33.45,33.21,33.21,33000.0,18.3492,18.4153,18.2831,18.2831,33000.0
2007-10-22 10:35:00,33.21,33.27,33.19,33.22,30150.0,18.2831,18.3162,18.2721,18.2886,30150.0
2007-10-22 10:40:00,33.2,33.26,33.17,33.25,28200.0,18.2776,18.3107,18.2611,18.3052,28200.0
2007-10-22 10:45:00,33.24,33.25,33.11,33.11,25800.0,18.2996,18.3052,18.2281,18.2281,25800.0
2007-10-22 10:50:00,33.13,33.13,32.93,33.0,49200.0,18.2391,18.2391,18.129,18.1675,49200.0
2007-10-22 10:55:00,32.98,33.07,32.89,33.07,53400.0,18.1565,18.2061,18.107,18.2061,53400.0
2007-10-22 11:00:00,33.06,33.2,33.04,33.13,52200.0,18.2006,18.2776,18.1895,18.2391,52200.0
2007-10-22 11:05:00,33.13,33.14,33.04,33.07,45150.0,18.2391,18.2446,18.1895,18.2061,45150.0
2007-10-22 11:10:00,33.08,33.26,33.06,33.18,54600.0,18.2116,18.3107,18.2006,18.2666,54600.0
2007-10-22 11:15:00,33.16,33.26,33.07,33.09,27000.0,18.2556,18.3107,18.2061,18.2171,27000.0
2007-10-22 11:20:00,33.09,33.25,33.09,33.21,24750.0,18.2171,18.3052,18.2171,18.2831,24750.0
2007-10-22 11:25:00,33.21,33.33,33.19,33.31,29850.0,18.2831,18.3492,18.2721,18.3382,29850.0
2007-10-22 11:30:00,33.3,33.49,33.29,33.37,28500.0,18.3327,18.4373,18.3272,18.3712,28500.0
2007-10-22 11:35:00,33.4,33.4,33.17,33.23,44250.0,18.3877,18.3877,18.2611,18.2941,44250.0
2007-10-22 11:40:00,33.23,33.27,33.19,33.27,29700.0,18.2941,18.3162,18.2721,18.3162,29700.0
2007-10-22 11:45:00,33.29,33.41,33.23,33.41,54150.0,18.3272,18.3932,18.2941,18.3932,54150.0
2007-10-22 11:50:00,33.41,33.41,33.23,33.35,33150.0,18.3932,18.3932,18.2941,18.3602,33150.0
2007-10-22 11:55:00,33.36,33.52,33.36,33.5,33750.0,18.3657,18.4538,18.3657,18.4428,33750.0
2007-10-22 12:00:00,33.5,33.51,33.35,33.36,33300.0,18.4428,18.4483,18.3602,18.3657,33300.0
2007-10-22 12:05:00,33.36,33.4,33.35,33.4,16650.0,18.3657,18.3877,18.3602,18.3877,16650.0
2007-10-22 12:10:00,33.41,33.41,33.32,33.36,21300.0,18.3932,18.3932,18.3437,18.3657,21300.0
2007-10-22 12:15:00,33.36,33.37,33.33,33.34,11700.0,18.3657,18.3712,18.3492,18.3547,11700.0
2007-10-22 12:20:00,33.34,33.35,33.31,33.33,28350.0,18.3547,18.3602,18.3382,18.3492,28350.0
2007-10-22 12:25:00,33.33,33.41,33.33,33.4,10650.0,18.3492,18.3932,18.3492,18.3877,10650.0
2007-10-22 12:30:00,33.4,33.52,33.4,33.51,16050.0,18.3877,18.4538,18.3877,18.4483,16050.0
2007-10-22 12:35:00,33.5,33.5,33.41,33.43,19500.0,18.4428,18.4428,18.3932,18.4042,19500.0
2007-10-22 12:40:00,33.45,33.45,33.37,33.39,23400.0,18.4153,18.4153,18.3712,18.3822,23400.0
2007-10-22 12:45:00,33.4,33.57,33.4,33.57,32250.0,18.3877,18.4813,18.3877,18.4813,32250.0
2007-10-22 12:50:00,33.57,33.75,33.56,33.73,62100.0,18.4813,18.5804,18.4758,18.5694,62100.0
2007-10-22 12:55:00,33.73,33.86,33.71,33.84,50250.0,18.5694,18.641,18.5584,18.63,50250.0
2007-10-22 13:00:00,33.83,33.92,33.81,33.88,53100.0,18.6245,18.674,18.6135,18.652,53100.0
2007-10-22 13:05:00,33.88,33.93,33.69,33.79,70350.0,18.652,18.6795,18.5474,18.6024,70350.0
2007-10-22 13:10:00,33.79,33.88,33.75,33.85,46950.0,18.6024,18.652,18.5804,18.6355,46950.0
2007-10-22 13:15:00,33.85,33.97,33.85,33.95,50400.0,18.6355,18.7015,18.6355,18.6905,50400.0
2007-10-22 13:20:00,33.96,34.01,33.81,33.81,29250.0,18.696,18.7236,18.6135,18.6135,29250.0
2007-10-22 13:25:00,33.82,33.98,33.81,33.98,19650.0,18.619,18.707,18.6135,18.707,19650.0
2007-10-22 13:30:00,33.98,34.0,33.93,33.94,17700.0,18.707,18.7181,18.6795,18.685,17700.0
2007-10-22 13:35:00,33.93,33.94,33.79,33.83,25500.0,18.6795,18.685,18.6024,18.6245,25500.0
2007-10-22 13:40:00,33.84,33.92,33.77,33.89,20550.0,18.63,18.674,18.5914,18.6575,20550.0
2007-10-22 13:45:00,33.89,33.93,33.82,33.91,24900.0,18.6575,18.6795,18.619,18.6685,24900.0
2007-10-22 13:50:00,33.92,33.94,33.73,33.75,23700.0,18.674,18.685,18.5694,18.5804,23700.0
2007-10-22 13:55:00,33.75,33.79,33.68,33.68,19350.0,18.5804,18.6024,18.5419,18.5419,19350.0
2007-10-22 14:00:00,33.69,33.71,33.66,33.67,16350.0,18.5474,18.5584,18.5309,18.5364,16350.0
2007-10-22 14:05:00,33.67,33.73,33.65,33.72,26700.0,18.5364,18.5694,18.5254,18.5639,26700.0
2007-10-22 14:10:00,33.72,33.73,33.68,33.69,16950.0,18.5639,18.5694,18.5419,18.5474,16950.0
2007-10-22 14:15:00,33.69,33.75,33.65,33.73,49050.0,18.5474,18.5804,18.5254,18.5694,49050.0
2007-10-22 14:20:00,33.73,33.75,33.67,33.69,21000.0,18.5694,18.5804,18.5364,18.5474,21000.0
2007-10-22 14:25:00,33.69,33.74,33.54,33.57,33000.0,18.5474,18.5749,18.4648,18.4813,33000.0
2007-10-22 14:30:00,33.57,33.72,33.57,33.72,21300.0,18.4813,18.5639,18.4813,18.5639,21300.0
2007-10-22 14:35:00,33.71,33.71,33.45,33.48,39600.0,18.5584,18.5584,18.4153,18.4318,39600.0
2007-10-22 14:40:00,33.49,33.5,33.4,33.47,43350.0,18.4373,18.4428,18.3877,18.4263,43350.0
2007-10-22 14:45:00,33.47,33.47,33.39,33.47,37950.0,18.4263,18.4263,18.3822,18.4263,37950.0
2007-10-22 14:50:00,33.46,33.47,33.21,33.31,67050.0,18.4208,18.4263,18.2831,18.3382,67050.0
2007-10-22 14:55:00,33.29,33.34,33.21,33.27,46350.0,18.3272,18.3547,18.2831,18.3162,46350.0
2007-10-22 15:00:00,33.25,33.37,33.0,33.03,105900.0,18.3052,18.3712,18.1675,18.184,105900.0
2007-10-22 15:05:00,33.02,33.19,33.01,33.17,69600.0,18.1785,18.2721,18.173,18.2611,69600.0
2007-10-22 15:10:00,33.16,33.23,33.09,33.22,83700.0,18.2556,18.2941,18.2171,18.2886,83700.0
2007-10-22 15:15:00,33.22,33.27,33.12,33.21,99150.0,18.2886,18.3162,18.2336,18.2831,99150.0
2007-10-22 15:20:00,33.21,33.22,33.0,33.0,105900.0,18.2831,18.2886,18.1675,18.1675,105900.0
2007-10-22 15:25:00,33.0,33.04,32.87,32.99,85350.0,18.1675,18.1895,18.096,18.162,85350.0
2007-10-22 15:30:00,32.99,33.08,32.97,32.99,68250.0,18.162,18.2116,18.151,18.162,68250.0
2007-10-22 15:35:00,32.99,33.03,32.92,32.98,72300.0,18.162,18.184,18.1235,18.1565,72300.0
2007-10-22 15:40:00,32.99,33.12,32.99,33.03,95400.0,18.162,18.2336,18.162,18.184,95400.0
2007-10-22 15:45:00,33.03,33.19,33.0,33.07,102150.0,18.184,18.2721,18.1675,18.2061,102150.0
2007-10-22 15:50:00,33.07,33.19,33.06,33.07,144450.0,18.2061,18.2721,18.2006,18.2061,144450.0
2007-10-22 15:55:00,33.07,33.2,33.07,33.15,152400.0,18.2061,18.2776,18.2061,18.2501,152400.0
2007-10-23 09:30:00,32.62,33.12,32.22,33.11,187650.0,17.9583,18.2336,17.7381,18.2281,187650.0
2007-10-23 09:35:00,33.11,33.11,32.72,32.91,118350.0,18.2281,18.2281,18.0134,18.118,118350.0
2007-10-23 09:40:00,32.83,33.07,32.82,33.03,33450.0,18.0739,18.2061,18.0684,18.184,33450.0
2007-10-23 09:45:00,33.03,33.05,32.83,32.84,38550.0,18.184,18.195,18.0739,18.0794,38550.0
2007-10-23 09:50:00,32.84,33.13,32.83,32.96,46950.0,18.0794,18.2391,18.0739,18.1455,46950.0
2007-10-23 09:55:00,32.95,32.97,32.81,32.93,47550.0,18.14,18.151,18.0629,18.129,47550.0
2007-10-23 10:00:00,32.94,33.31,32.93,33.2,79800.0,18.1345,18.3382,18.129,18.2776,79800.0
2007-10-23 10:05:00,33.22,33.23,33.0,33.13,40200.0,18.2886,18.2941,18.1675,18.2391,40200.0
2007-10-23 10:10:00,33.13,33.17,33.05,33.1,23400.0,18.2391,18.2611,18.195,18.2226,23400.0
2007-10-23 10:15:00,33.11,33.11,33.0,33.08,41550.0,18.2281,18.2281,18.1675,18.2116,41550.0
2007-10-23 10:20:00,33.07,33.18,33.07,33.18,25500.0,18.2061,18.2666,18.2061,18.2666,25500.0
2007-10-23 10:25:00,33.19,33.2,33.12,33.12,32850.0,18.2721,18.2776,18.2336,18.2336,32850.0
2007-10-23 10:30:00,33.15,33.22,33.11,33.15,20700.0,18.2501,18.2886,18.2281,18.2501,20700.0
2007-10-23 10:35:00,33.14,33.14,32.99,33.01,38850.0,18.2446,18.2446,18.162,18.173,38850.0
2007-10-23 10:40:00,33.01,33.17,33.0,33.03,48300.0,18.173,18.2611,18.1675,18.184,48300.0
2007-10-23 10:45:00,33.03,33.13,33.01,33.01,46050.0,18.184,18.2391,18.173,18.173,46050.0
2007-10-23 10:50:00,33.01,33.07,32.97,33.01,59700.0,18.173,18.2061,18.151,18.173,59700.0
2007-10-23 10:55:00,33.02,33.04,32.94,33.04,60300.0,18.1785,18.1895,18.1345,18.1895,60300.0
2007-10-23 11:00:00,33.03,33.16,33.03,33.13,40800.0,18.184,18.2556,18.184,18.2391,40800.0
2007-10-23 11:05:00,33.1,33.13,33.02,33.05,66300.0,18.2226,18.2391,18.1785,18.195,66300.0
2007-10-23 11:10:00,33.05,33.05,32.75,32.77,102750.0,18.195,18.195,18.0299,18.0409,102750.0
2007-10-23 11:15:00,32.8,33.07,32.79,32.99,59400.0,18.0574,18.2061,18.0519,18.162,59400.0
2007-10-23 11:20:00,33.01,33.01,32.81,32.88,42450.0,18.173,18.173,18.0629,18.1015,42450.0
2007-10-23 11:25:00,32.88,33.06,32.88,33.06,40650.0,18.1015,18.2006,18.1015,18.2006,40650.0
2007-10-23 11:30:00,33.05,33.07,32.92,32.96,27150.0,18.195,18.2061,18.1235,18.1455,27150.0
2007-10-23 11:35:00,32.95,33.15,32.95,33.12,72600.0,18.14,18.2501,18.14,18.2336,72600.0
2007-10-23 11:40:00,33.12,33.17,33.11,33.17,20400.0,18.2336,18.2611,18.2281,18.2611,20400.0
2007-10-23 11:45:00,33.16,33.21,33.16,33.19,24900.0,18.2556,18.2831,18.2556,18.2721,24900.0
2007-10-23 11:50:00,33.18,33.2,33.1,33.19,27150.0,18.2666,18.2776,18.2226,18.2721,27150.0
2007-10-23 11:55:00,33.19,33.2,33.07,33.19,30450.0,18.2721,18.2776,18.2061,18.2721,30450.0
2007-10-23 12:00:00,33.19,33.2,33.17,33.19,44700.0,18.2721,18.2776,18.2611,18.2721,44700.0
2007-10-23 12:05:00,33.19,33.2,33.14,33.14,47100.0,18.2721,18.2776,18.2446,18.2446,47100.0
2007-10-23 12:10:00,33.15,33.2,33.14,33.19,15600.0,18.2501,18.2776,18.2446,18.2721,15600.0
2007-10-23 12:15:00,33.19,33.2,33.15,33.2,18450.0,18.2721,18.2776,18.2501,18.2776,18450.0
2007-10-23 12:20:00,33.19,33.2,33.17,33.17,21600.0,18.2721,18.2776,18.2611,18.2611,21600.0
2007-10-23 12:25:00,33.18,33.18,33.08,33.12,15450.0,18.2666,18.2666,18.2116,18.2336,15450.0
2007-10-23 12:30:00,33.12,33.2,33.1,33.19,42150.0,18.2336,18.2776,18.2226,18.2721,42150.0
2007-10-23 12:35:00,33.19,33.22,33.12,33.2,56400.0,18.2721,18.2886,18.2336,18.2776,56400.0
2007-10-23 12:40:00,33.2,33.2,33.17,33.17,21000.0,18.2776,18.2776,18.2611,18.2611,21000.0
2007-10-23 12:45:00,33.18,33.19,33.17,33.17,11550.0,18.2666,18.2721,18.2611,18.2611,11550.0
2007-10-23 12:50:00,33.17,33.18,33.16,33.17,9150.0,18.2611,18.2666,18.2556,18.2611,9150.0
2007-10-23 12:55:00,33.16,33.17,33.08,33.11,29550.0,18.2556,18.2611,18.2116,18.2281,29550.0
2007-10-23 13:00:00,33.11,33.12,33.08,33.1,7800.0,18.2281,18.2336,18.2116,18.2226,7800.0
2007-10-23 13:05:00,33.1,33.13,33.1,33.11,24300.0,18.2226,18.2391,18.2226,18.2281,24300.0
2007-10-23 13:10:00,33.11,33.16,33.09,33.09,27600.0,18.2281,18.2556,18.2171,18.2171,27600.0
2007-10-23 13:15:00,33.09,33.15,33.07,33.09,37200.0,18.2171,18.2501,18.2061,18.2171,37200.0
2007-10-23 13:20:00,33.1,33.14,33.07,33.07,21000.0,18.2226,18.2446,18.2061,18.2061,21000.0
2007-10-23 13:25:00,33.08,33.08,33.03,33.07,14550.0,18.2116,18.2116,18.184,18.2061,14550.0
2007-10-23 13:30:00,33.07,33.13,33.05,33.12,36600.0,18.2061,18.2391,18.195,18.2336,36600.0
2007-10-23 13:35:00,33.12,33.14,33.09,33.13,53100.0,18.2336,18.2446,18.2171,18.2391,53100.0
2007-10-23 13:40:00,33.14,33.14,33.1,33.11,17400.0,18.2446,18.2446,18.2226,18.2281,17400.0
2007-10-23 13:45:00,33.11,33.12,33.08,33.09,16200.0,18.2281,18.2336,18.2116,18.2171,16200.0
2007-10-23 13:50:00,33.09,33.1,33.01,33.08,36150.0,18.2171,18.2226,18.173,18.2116,36150.0
2007-10-23 13:55:00,33.08,33.11,33.08,33.1,21600.0,18.2116,18.2281,18.2116,18.2226,21600.0
2007-10-23 14:00:00,33.1,33.14,33.09,33.11,31650.0,18.2226,18.2446,18.2171,18.2281,31650.0
2007-10-23 14:05:00,33.11,33.15,33.1,33.11,22350.0,18.2281,18.2501,18.2226,18.2281,22350.0
2007-10-23 14:10:00,33.12,33.17,33.11,33.13,24000.0,18.2336,18.2611,18.2281,18.2391,24000.0
2007-10-23 14:15:00,33.13,33.2,33.11,33.2,20550.0,18.2391,18.2776,18.2281,18.2776,20550.0
2007-10-23 14:20:00,33.2,33.23,33.17,33.21,52950.0,18.2776,18.2941,18.2611,18.2831,52950.0
2007-10-23 14:25:00,33.2,33.29,33.18,33.26,92700.0,18.2776,18.3272,18.2666,18.3107,92700.0
2007-10-23 14:30:00,33.28,33.37,33.27,33.27,156000.0,18.3217,18.3712,18.3162,18.3162,156000.0
2007-10-23 14:35:00,33.28,33.35,33.25,33.3,82350.0,18.3217,18.3602,18.3052,18.3327,82350.0
2007-10-23 14:40:00,33.32,33.33,33.26,33.3,54000.0,18.3437,18.3492,18.3107,18.3327,54000.0
2007-10-23 14:45:00,33.32,33.32,33.12,33.18,28950.0,18.3437,18.3437,18.2336,18.2666,28950.0
2007-10-23 14:50:00,33.17,33.27,33.17,33.25,15150.0,18.2611,18.3162,18.2611,18.3052,15150.0
2007-10-23 14:55:00,33.25,33.28,33.12,33.15,59850.0,18.3052,18.3217,18.2336,18.2501,59850.0
2007-10-23 15:00:00,33.12,33.25,33.09,33.25,42000.0,18.2336,18.3052,18.2171,18.3052,42000.0
2007-10-23 15:05:00,33.25,33.27,33.17,33.21,33000.0,18.3052,18.3162,18.2611,18.2831,33000.0
2007-10-23 15:10:00,33.2,33.21,33.16,33.16,113400.0,18.2776,18.2831,18.2556,18.2556,113400.0
2007-10-23 15:15:00,33.17,33.17,33.09,33.09,70200.0,18.2611,18.2611,18.2171,18.2171,70200.0
2007-10-23 15:20:00,33.09,33.23,33.09,33.23,52500.0,18.2171,18.2941,18.2171,18.2941,52500.0
2007-10-23 15:25:00,33.22,33.29,33.2,33.22,40200.0,18.2886,18.3272,18.2776,18.2886,40200.0
2007-10-23 15:30:00,33.23,33.41,33.23,33.34,135150.0,18.2941,18.3932,18.2941,18.3547,135150.0
2007-10-23 15:35:00,33.33,33.43,33.33,33.39,40950.0,18.3492,18.4042,18.3492,18.3822,40950.0
2007-10-23 15:40:00,33.38,33.46,33.37,33.42,72900.0,18.3767,18.4208,18.3712,18.3987,72900.0
2007-10-23 15:45:00,33.42,33.51,33.39,33.47,169650.0,18.3987,18.4483,18.3822,18.4263,169650.0
2007-10-23 15:50:00,33.47,33.55,33.43,33.5,153000.0,18.4263,18.4703,18.4042,18.4428,153000.0
2007-10-23 15:55:00,33.49,33.59,33.47,33.59,271050.0,18.4373,18.4923,18.4263,18.4923,271050.0
2007-10-24 09:30:00,35.5,35.73,35.19,35.53,199500.0,19.5438,19.6705,19.3732,19.5604,199500.0
2007-10-24 09:35:00,35.53,36.0,35.34,36.0,235800.0,19.5604,19.8191,19.4558,19.8191,235800.0
2007-10-24 09:40:00,36.0,36.37,35.97,36.37,443100.0,19.8191,20.0228,19.8026,20.0228,443100.0
2007-10-24 09:45:00,36.37,37.1,36.31,36.76,397350.0,20.0228,20.4247,19.9898,20.2375,397350.0
2007-10-24 09:50:00,36.76,37.0,36.69,36.82,163650.0,20.2375,20.3696,20.199,20.2705,163650.0
2007-10-24 09:55:00,36.83,36.92,36.72,36.9,117000.0,20.2761,20.3256,20.2155,20.3146,117000.0
2007-10-24 10:00:00,36.87,36.89,36.75,36.87,167400.0,20.2981,20.3091,20.232,20.2981,167400.0
2007-10-24 10:05:00,36.86,37.05,36.75,36.79,127950.0,20.2926,20.3972,20.232,20.254,127950.0
2007-10-24 10:10:00,36.75,36.75,36.39,36.47,113700.0,20.232,20.232,20.0338,20.0779,113700.0
2007-10-24 10:15:00,36.45,36.56,36.38,36.38,97350.0,20.0669,20.1274,20.0283,20.0283,97350.0
2007-10-24 10:20:00,36.38,36.56,36.3,36.55,119850.0,20.0283,20.1274,19.9843,20.1219,119850.0
2007-10-24 10:25:00,36.55,36.59,36.4,36.51,89850.0,20.1219,20.1439,20.0393,20.0999,89850.0
2007-10-24 10:30:00,36.5,36.58,36.41,36.57,134850.0,20.0944,20.1384,20.0448,20.1329,134850.0
2007-10-24 10:35:00,36.56,36.72,36.55,36.66,143700.0,20.1274,20.2155,20.1219,20.1825,143700.0
2007-10-24 10:40:00,36.66,36.71,36.53,36.6,93750.0,20.1825,20.21,20.1109,20.1494,93750.0
2007-10-24 10:45:00,36.61,37.01,36.61,37.0,134550.0,20.1549,20.3752,20.1549,20.3696,134550.0
2007-10-24 10:50:00,37.01,37.33,37.01,37.21,102450.0,20.3752,20.5513,20.3752,20.4853,102450.0
2007-10-24 10:55:00,37.19,37.49,37.05,37.24,143250.0,20.4742,20.6394,20.3972,20.5018,143250.0
2007-10-24 11:00:00,37.21,37.33,37.12,37.33,78450.0,20.4853,20.5513,20.4357,20.5513,78450.0
2007-10-24 11:05:00,37.33,37.35,37.17,37.29,177600.0,20.5513,20.5623,20.4632,20.5293,177600.0
2007-10-24 11:10:00,37.29,37.31,36.95,36.99,66900.0,20.5293,20.5403,20.3421,20.3641,66900.0
2007-10-24 11:15:00,37.0,37.21,36.67,36.7,78900.0,20.3696,20.4853,20.188,20.2045,78900.0
2007-10-24 11:20:00,36.7,36.83,36.67,36.77,144150.0,20.2045,20.2761,20.188,20.243,144150.0
2007-10-24 11:25:00,36.77,36.85,36.6,36.73,116100.0,20.243,20.2871,20.1494,20.221,116100.0
2007-10-24 11:30:00,36.74,36.79,36.59,36.6,159600.0,20.2265,20.254,20.1439,20.1494,159600.0
2007-10-24 11:35:00,36.61,36.75,36.61,36.67,151650.0,20.1549,20.232,20.1549,20.188,151650.0
2007-10-24 11:40:00,36.71,36.73,36.6,36.69,103200.0,20.21,20.221,20.1494,20.199,103200.0
2007-10-24 11:45:00,36.68,36.77,36.62,36.68,138000.0,20.1935,20.243,20.1604,20.1935,138000.0
2007-10-24 11:50:00,36.68,36.87,36.66,36.81,133350.0,20.1935,20.2981,20.1825,20.265,133350.0
2007-10-24 11:55:00,36.82,36.83,36.7,36.79,76500.0,20.2705,20.2761,20.2045,20.254,76500.0
2007-10-24 12:00:00,36.78,36.81,36.77,36.79,95100.0,20.2485,20.265,20.243,20.254,95100.0
2007-10-24 12:05:00,36.81,37.03,36.8,37.03,86100.0,20.265,20.3862,20.2595,20.3862,86100.0
2007-10-24 12:10:00,37.03,37.27,37.03,37.11,79350.0,20.3862,20.5183,20.3862,20.4302,79350.0
2007-10-24 12:15:00,37.09,37.23,37.04,37.17,39150.0,20.4192,20.4963,20.3917,20.4632,39150.0
2007-10-24 12:20:00,37.17,37.17,36.89,36.93,54750.0,20.4632,20.4632,20.3091,20.3311,54750.0
2007-10-24 12:25:00,36.91,37.03,36.9,36.93,33900.0,20.3201,20.3862,20.3146,20.3311,33900.0
2007-10-24 12:30:00,36.95,37.33,36.92,37.04,51150.0,20.3421,20.5513,20.3256,20.3917,51150.0
2007-10-24 12:35:00,37.09,37.2,37.08,37.13,19950.0,20.4192,20.4798,20.4137,20.4412,19950.0
2007-10-24 12:40:00,37.1,37.15,36.98,37.1,31500.0,20.4247,20.4522,20.3586,20.4247,31500.0
2007-10-24 12:45:00,37.09,37.09,36.78,36.88,32100.0,20.4192,20.4192,20.2485,20.3036,32100.0
2007-10-24 12:50:00,36.88,36.88,36.73,36.79,34500.0,20.3036,20.3036,20.221,20.254,34500.0
2007-10-24 12:55:00,36.79,36.85,36.65,36.85,55050.0,20.254,20.2871,20.177,20.2871,55050.0
2007-10-24 13:00:00,36.86,36.86,36.73,36.77,34950.0,20.2926,20.2926,20.221,20.243,34950.0
2007-10-24 13:05:00,36.76,36.88,36.75,36.87,21600.0,20.2375,20.3036,20.232,20.2981,21600.0
2007-10-24 13:10:00,36.88,36.89,36.68,36.68,33300.0,20.3036,20.3091,20.1935,20.1935,33300.0
2007-10-24 13:15:00,36.7,36.73,36.6,36.67,123750.0,20.2045,20.221,20.1494,20.188,123750.0
2007-10-24 13:20:00,36.67,36.78,36.67,36.73,51150.0,20.188,20.2485,20.188,20.221,51150.0
2007-10-24 13:25:00,36.74,36.75,36.67,36.68,49950.0,20.2265,20.232,20.188,20.1935,49950.0
2007-10-24 13:30:00,36.67,36.77,36.63,36.68,73350.0,20.188,20.243,20.1659,20.1935,73350.0
2007-10-24 13:35:00,36.67,36.7,36.56,36.56,47250.0,20.188,20.2045,20.1274,20.1274,47250.0
2007-10-24 13:40:00,36.57,36.66,36.53,36.59,37500.0,20.1329,20.1825,20.1109,20.1439,37500.0
2007-10-24 13:45:00,36.59,36.69,36.59,36.63,33000.0,20.1439,20.199,20.1439,20.1659,33000.0
2007-10-24 13:50:00,36.63,36.63,36.33,36.33,38700.0,20.1659,20.1659,20.0008,20.0008,38700.0
2007-10-24 13:55:00,36.33,36.36,36.24,36.34,96150.0,20.0008,20.0173,19.9512,20.0063,96150.0
2007-10-24 14:00:00,36.33,36.45,36.27,36.43,76500.0,20.0008,20.0669,19.9678,20.0558,76500.0
2007-10-24 14:05:00,36.43,36.45,36.34,36.34,28500.0,20.0558,20.0669,20.0063,20.0063,28500.0
2007-10-24 14:10:00,36.37,36.47,36.25,36.29,73350.0,20.0228,20.0779,19.9567,19.9788,73350.0
2007-10-24 14:15:00,36.29,36.35,36.2,36.33,67200.0,19.9788,20.0118,19.9292,20.0008,67200.0
2007-10-24 14:20:00,36.33,36.69,36.29,36.67,55200.0,20.0008,20.199,19.9788,20.188,55200.0
2007-10-24 14:25:00,36.65,36.99,36.48,36.72,61650.0,20.177,20.3641,20.0834,20.2155,61650.0
2007-10-24 14:30:00,36.77,36.89,36.69,36.85,39600.0,20.243,20.3091,20.199,20.2871,39600.0
2007-10-24 14:35:00,36.83,36.87,36.55,36.59,45900.0,20.2761,20.2981,20.1219,20.1439,45900.0
2007-10-24 14:40:00,36.57,36.65,36.49,36.62,65400.0,20.1329,20.177,20.0889,20.1604,65400.0
2007-10-24 14:45:00,36.62,36.67,36.57,36.59,31950.0,20.1604,20.188,20.1329,20.1439,31950.0
2007-10-24 14:50:00,36.59,36.8,36.59,36.67,39600.0,20.1439,20.2595,20.1439,20.188,39600.0
2007-10-24 14:55:00,36.67,36.74,36.57,36.69,72900.0,20.188,20.2265,20.1329,20.199,72900.0
2007-10-24 15:00:00,36.67,36.79,36.59,36.62,65250.0,20.188,20.254,20.1439,20.1604,65250.0
2007-10-24 15:05:00,36.67,36.78,36.57,36.78,103200.0,20.188,20.2485,20.1329,20.2485,103200.0
2007-10-24 15:10:00,36.78,36.97,36.58,36.87,121200.0,20.2485,20.3531,20.1384,20.2981,121200.0
2007-10-24 15:15:00,36.91,37.03,36.75,36.99,104700.0,20.3201,20.3862,20.232,20.3641,104700.0
2007-10-24 15:20:00,36.97,37.19,36.96,37.06,81150.0,20.3531,20.4742,20.3476,20.4027,81150.0
2007-10-24 15:25:00,37.06,37.33,36.95,37.31,85350.0,20.4027,20.5513,20.3421,20.5403,85350.0
2007-10-24 15:30:00,37.31,37.33,37.06,37.15,57750.0,20.5403,20.5513,20.4027,20.4522,57750.0
2007-10-24 15:35:00,37.19,37.33,36.93,37.07,104400.0,20.4742,20.5513,20.3311,20.4082,104400.0
2007-10-24 15:40:00,37.05,37.26,37.05,37.1,85650.0,20.3972,20.5128,20.3972,20.4247,85650.0
2007-10-24 15:45:00,37.09,37.26,36.99,37.09,105450.0,20.4192,20.5128,20.3641,20.4192,105450.0
2007-10-24 15:50:00,37.09,37.44,37.09,37.43,197700.0,20.4192,20.6119,20.4192,20.6064,197700.0
2007-10-24 15:55:00,37.44,37.58,37.37,37.47,228450.0,20.6119,20.689,20.5733,20.6284,228450.0
2007-10-25 09:30:00,37.39,37.95,37.39,37.64,303000.0,20.5844,20.8926,20.5844,20.722,303000.0
2007-10-25 09:35:00,37.66,37.66,36.99,37.19,102900.0,20.733,20.733,20.3641,20.4742,102900.0
2007-10-25 09:40:00,37.19,37.33,37.17,37.26,43800.0,20.4742,20.5513,20.4632,20.5128,43800.0
2007-10-25 09:45:00,37.21,37.23,36.98,37.07,51600.0,20.4853,20.4963,20.3586,20.4082,51600.0
2007-10-25 09:50:00,37.05,37.14,36.97,37.06,86700.0,20.3972,20.4467,20.3531,20.4027,86700.0
2007-10-25 09:55:00,37.06,37.06,36.65,36.7,98850.0,20.4027,20.4027,20.177,20.2045,98850.0
2007-10-25 10:00:00,36.71,37.0,36.66,36.83,236100.0,20.21,20.3696,20.1825,20.2761,236100.0
2007-10-25 10:05:00,36.83,36.95,36.75,36.93,136650.0,20.2761,20.3421,20.232,20.3311,136650.0
2007-10-25 10:10:00,36.93,37.25,36.93,37.17,187800.0,20.3311,20.5073,20.3311,20.4632,187800.0
2007-10-25 10:15:00,37.17,37.35,37.08,37.3,193650.0,20.4632,20.5623,20.4137,20.5348,193650.0
2007-10-25 10:20:00,37.3,37.3,37.23,37.3,144450.0,20.5348,20.5348,20.4963,20.5348,144450.0
2007-10-25 10:25:00,37.3,37.33,37.22,37.27,123600.0,20.5348,20.5513,20.4908,20.5183,123600.0
2007-10-25 10:30:00,37.27,37.27,37.11,37.12,63900.0,20.5183,20.5183,20.4302,20.4357,63900.0
2007-10-25 10:35:00,37.14,37.15,37.03,37.05,53400.0,20.4467,20.4522,20.3862,20.3972,53400.0
2007-10-25 10:40:00,37.04,37.05,36.97,37.0,53400.0,20.3917,20.3972,20.3531,20.3696,53400.0
2007-10-25 10:45:00,36.99,36.99,36.9,36.95,30600.0,20.3641,20.3641,20.3146,20.3421,30600.0
2007-10-25 10:50:00,36.95,37.02,36.93,36.99,38700.0,20.3421,20.3807,20.3311,20.3641,38700.0
2007-10-25 10:55:00,37.0,37.14,36.99,37.03,45750.0,20.3696,20.4467,20.3641,20.3862,45750.0
2007-10-25 11:00:00,37.06,37.11,36.91,36.97,40800.0,20.4027,20.4302,20.3201,20.3531,40800.0
2007-10-25 11:05:00,36.97,37.05,36.89,37.05,31350.0,20.3531,20.3972,20.3091,20.3972,31350.0
2007-10-25 11:10:00,37.07,37.11,37.05,37.07,25350.0,20.4082,20.4302,20.3972,20.4082,25350.0
2007-10-25 11:15:00,37.06,37.06,36.95,36.95,49800.0,20.4027,20.4027,20.3421,20.3421,49800.0
2007-10-25 11:20:00,36.95,37.05,36.9,37.05,58950.0,20.3421,20.3972,20.3146,20.3972,58950.0
2007-10-25 11:25:00,37.05,37.08,37.02,37.04,39900.0,20.3972,20.4137,20.3807,20.3917,39900.0
2007-10-25 11:30:00,37.04,37.09,37.04,37.08,47850.0,20.3917,20.4192,20.3917,20.4137,47850.0
2007-10-25 11:35:00,37.08,37.08,36.95,36.95,49500.0,20.4137,20.4137,20.3421,20.3421,49500.0
2007-10-25 11:40:00,36.95,36.97,36.87,36.97,48600.0,20.3421,20.3531,20.2981,20.3531,48600.0
2007-10-25 11:45:00,36.97,36.97,36.71,36.73,53700.0,20.3531,20.3531,20.21,20.221,53700.0
2007-10-25 11:50:00,36.75,36.78,36.56,36.59,59550.0,20.232,20.2485,20.1274,20.1439,59550.0
2007-10-25 11:55:00,36.6,36.6,36.19,36.19,105150.0,20.1494,20.1494,19.9237,19.9237,105150.0
2007-10-25 12:00:00,36.22,36.47,36.15,36.47,76950.0,19.9402,20.0779,19.9017,20.0779,76950.0
2007-10-25 12:05:00,36.45,36.47,36.3,36.32,31500.0,20.0669,20.0779,19.9843,19.9953,31500.0
2007-10-25 12:10:00,36.31,36.37,36.27,36.36,36900.0,19.9898,20.0228,19.9678,20.0173,36900.0
2007-10-25 12:15:00,36.33,36.43,36.33,36.38,19350.0,20.0008,20.0558,20.0008,20.0283,19350.0
2007-10-25 12:20:00,36.37,36.4,36.29,36.33,64950.0,20.0228,20.0393,19.9788,20.0008,64950.0
2007-10-25 12:25:00,36.33,36.38,36.31,36.31,74250.0,20.0008,20.0283,19.9898,19.9898,74250.0
2007-10-25 12:30:00,36.31,36.33,36.17,36.23,54600.0,19.9898,20.0008,19.9127,19.9457,54600.0
2007-10-25 12:35:00,36.22,36.22,36.14,36.19,30600.0,19.9402,19.9402,19.8962,19.9237,30600.0
2007-10-25 12:40:00,36.19,36.33,36.19,36.31,31800.0,19.9237,20.0008,19.9237,19.9898,31800.0
2007-10-25 12:45:00,36.31,36.33,36.27,36.28,37050.0,19.9898,20.0008,19.9678,19.9733,37050.0
2007-10-25 12:50:00,36.28,36.32,36.21,36.23,18750.0,19.9733,19.9953,19.9347,19.9457,18750.0
2007-10-25 12:55:00,36.25,36.27,36.2,36.23,40650.0,19.9567,19.9678,19.9292,19.9457,40650.0
2007-10-25 13:00:00,36.23,36.24,36.08,36.09,58950.0,19.9457,19.9512,19.8632,19.8687,58950.0
2007-10-25 13:05:00,36.1,36.13,35.95,36.03,101550.0,19.8742,19.8907,19.7916,19.8356,101550.0
2007-10-25 13:10:00,36.02,36.06,35.97,35.97,46200.0,19.8301,19.8521,19.8026,19.8026,46200.0
2007-10-25 13:15:00,35.97,36.03,35.81,35.88,47850.0,19.8026,19.8356,19.7145,19.7531,47850.0
2007-10-25 13:20:00,35.87,35.98,35.51,35.6,86100.0,19.7475,19.8081,19.5494,19.5989,86100.0
2007-10-25 13:25:00,35.61,35.73,35.59,35.71,124200.0,19.6044,19.6705,19.5934,19.6595,124200.0
2007-10-25 13:30:00,35.71,35.87,35.7,35.85,56550.0,19.6595,19.7475,19.654,19.7365,56550.0
2007-10-25 13:35:00,35.86,35.97,35.84,35.91,57450.0,19.742,19.8026,19.731,19.7696,57450.0
2007-10-25 13:40:00,35.93,36.0,35.89,35.99,93600.0,19.7806,19.8191,19.7586,19.8136,93600.0
2007-10-25 13:45:00,35.99,36.07,35.95,36.02,152250.0,19.8136,19.8577,19.7916,19.8301,152250.0
2007-10-25 13:50:00,36.02,36.09,35.96,35.99,206100.0,19.8301,19.8687,19.7971,19.8136,206100.0
2007-10-25 13:55:00,35.99,36.0,35.92,35.93,157950.0,19.8136,19.8191,19.7751,19.7806,157950.0
2007-10-25 14:00:00,35.93,35.98,35.75,35.96,103350.0,19.7806,19.8081,19.6815,19.7971,103350.0
2007-10-25 14:05:00,35.96,36.06,35.91,36.0,153000.0,19.7971,19.8521,19.7696,19.8191,153000.0
2007-10-25 14:10:00,36.0,36.4,36.0,36.39,84450.0,19.8191,20.0393,19.8191,20.0338,84450.0
2007-10-25 14:15:00,36.39,36.39,36.21,36.35,25050.0,20.0338,20.0338,19.9347,20.0118,25050.0
2007-10-25 14:20:00,36.35,36.43,36.28,36.41,29850.0,20.0118,20.0558,19.9733,20.0448,29850.0
2007-10-25 14:25:00,36.42,36.5,36.35,36.46,50700.0,20.0503,20.0944,20.0118,20.0724,50700.0
2007-10-25 14:30:00,36.45,36.6,36.31,36.38,49500.0,20.0669,20.1494,19.9898,20.0283,49500.0
2007-10-25 14:35:00,36.41,36.62,36.31,36.54,56250.0,20.0448,20.1604,19.9898,20.1164,56250.0
2007-10-25 14:40:00,36.55,36.59,36.35,36.35,20250.0,20.1219,20.1439,20.0118,20.0118,20250.0
2007-10-25 14:45:00,36.34,36.41,36.28,36.37,38250.0,20.0063,20.0448,19.9733,20.0228,38250.0
2007-10-25 14:50:00,36.35,36.66,36.35,36.47,51300.0,20.0118,20.1825,20.0118,20.0779,51300.0
2007-10-25 14:55:00,36.47,36.67,36.34,36.63,122100.0,20.0779,20.188,20.0063,20.1659,122100.0
2007-10-25 15:00:00,36.61,36.63,36.5,36.63,57300.0,20.1549,20.1659,20.0944,20.1659,57300.0
2007-10-25 15:05:00,36.61,36.64,36.57,36.62,89700.0,20.1549,20.1715,20.1329,20.1604,89700.0
2007-10-25 15:10:00,36.61,36.67,36.56,36.56,72750.0,20.1549,20.188,20.1274,20.1274,72750.0
2007-10-25 15:15:00,36.53,36.63,36.48,36.62,41100.0,20.1109,20.1659,20.0834,20.1604,41100.0
2007-10-25 15:20:00,36.63,36.66,36.35,36.45,48600.0,20.1659,20.1825,20.0118,20.0669,48600.0
2007-10-25 15:25:00,36.43,36.62,36.39,36.51,59250.0,20.0558,20.1604,20.0338,20.0999,59250.0
2007-10-25 15:30:00,36.49,36.67,36.36,36.41,80700.0,20.0889,20.188,20.0173,20.0448,80700.0
2007-10-25 15:35:00,36.41,36.41,36.27,36.36,76500.0,20.0448,20.0448,19.9678,20.0173,76500.0
2007-10-25 15:40:00,36.35,36.75,36.35,36.63,127200.0,20.0118,20.232,20.0118,20.1659,127200.0
2007-10-25 15:45:00,36.63,36.77,36.52,36.63,119250.0,20.1659,20.243,20.1054,20.1659,119250.0
2007-10-25 15:50:00,36.62,36.67,36.59,36.66,113400.0,20.1604,20.188,20.1439,20.1825,113400.0
2007-10-25 15:55:00,36.64,36.85,36.53,36.61,343950.0,20.1715,20.2871,20.1109,20.1549,343950.0
2007-10-26 09:30:00,37.25,37.33,36.65,37.18,126750.0,20.5073,20.5513,20.177,20.4687,126750.0
2007-10-26 09:35:00,37.19,37.2,37.15,37.17,67950.0,20.4742,20.4798,20.4522,20.4632,67950.0
2007-10-26 09:40:00,37.18,37.18,36.82,36.87,48150.0,20.4687,20.4687,20.2705,20.2981,48150.0
2007-10-26 09:45:00,36.85,37.0,36.71,36.89,38100.0,20.2871,20.3696,20.21,20.3091,38100.0
2007-10-26 09:50:00,36.89,37.05,36.89,37.03,26700.0,20.3091,20.3972,20.3091,20.3862,26700.0
2007-10-26 09:55:00,37.03,37.07,36.93,37.05,25500.0,20.3862,20.4082,20.3311,20.3972,25500.0
2007-10-26 10:00:00,37.04,37.13,36.92,37.04,42000.0,20.3917,20.4412,20.3256,20.3917,42000.0
2007-10-26 10:05:00,37.05,37.1,36.99,37.1,50850.0,20.3972,20.4247,20.3641,20.4247,50850.0
2007-10-26 10:10:00,37.12,37.2,37.05,37.18,38850.0,20.4357,20.4798,20.3972,20.4687,38850.0
2007-10-26 10:15:00,37.19,37.19,37.07,37.07,21300.0,20.4742,20.4742,20.4082,20.4082,21300.0
2007-10-26 10:20:00,37.06,37.17,36.98,37.16,42150.0,20.4027,20.4632,20.3586,20.4577,42150.0
2007-10-26 10:25:00,37.16,37.17,37.07,37.11,40500.0,20.4577,20.4632,20.4082,20.4302,40500.0
2007-10-26 10:30:00,37.1,37.11,36.9,36.9,30750.0,20.4247,20.4302,20.3146,20.3146,30750.0
2007-10-26 10:35:00,36.91,37.09,36.9,36.95,57900.0,20.3201,20.4192,20.3146,20.3421,57900.0
2007-10-26 10:40:00,36.96,37.07,36.89,36.96,106950.0,20.3476,20.4082,20.3091,20.3476,106950.0
2007-10-26 10:45:00,36.97,37.06,36.89,36.99,98100.0,20.3531,20.4027,20.3091,20.3641,98100.0
2007-10-26 10:50:00,37.0,37.0,36.9,36.9,49200.0,20.3696,20.3696,20.3146,20.3146,49200.0
2007-10-26 10:55:00,36.9,36.99,36.9,36.94,24750.0,20.3146,20.3641,20.3146,20.3366,24750.0
2007-10-26 11:00:00,36.94,36.97,36.91,36.95,20850.0,20.3366,20.3531,20.3201,20.3421,20850.0
2007-10-26 11:05:00,36.96,36.98,36.89,36.9,27150.0,20.3476,20.3586,20.3091,20.3146,27150.0
2007-10-26 11:10:00,36.91,37.03,36.88,36.89,43200.0,20.3201,20.3862,20.3036,20.3091,43200.0
2007-10-26 11:15:00,36.88,36.92,36.82,36.82,43800.0,20.3036,20.3256,20.2705,20.2705,43800.0
2007-10-26 11:20:00,36.82,36.89,36.75,36.87,33600.0,20.2705,20.3091,20.232,20.2981,33600.0
2007-10-26 11:25:00,36.86,36.91,36.71,36.82,17400.0,20.2926,20.3201,20.21,20.2705,17400.0
2007-10-26 11:30:00,36.81,36.86,36.75,36.75,15300.0,20.265,20.2926,20.232,20.232,15300.0
2007-10-26 11:35:00,36.74,36.81,36.74,36.77,12600.0,20.2265,20.265,20.2265,20.243,12600.0
2007-10-26 11:40:00,36.79,36.82,36.74,36.77,13050.0,20.254,20.2705,20.2265,20.243,13050.0
2007-10-26 11:45:00,36.75,36.85,36.74,36.85,12450.0,20.232,20.2871,20.2265,20.2871,12450.0
2007-10-26 11:50:00,36.85,36.86,36.77,36.77,12600.0,20.2871,20.2926,20.243,20.243,12600.0
2007-10-26 11:55:00,36.77,36.81,36.64,36.65,31200.0,20.243,20.265,20.1715,20.177,31200.0
2007-10-26 12:00:00,36.66,36.69,36.54,36.59,27450.0,20.1825,20.199,20.1164,20.1439,27450.0
2007-10-26 12:05:00,36.6,36.63,36.57,36.63,10950.0,20.1494,20.1659,20.1329,20.1659,10950.0
2007-10-26 12:10:00,36.63,36.73,36.62,36.73,14250.0,20.1659,20.221,20.1604,20.221,14250.0
2007-10-26 12:15:00,36.71,36.72,36.6,36.61,18900.0,20.21,20.2155,20.1494,20.1549,18900.0
2007-10-26 12:20:00,36.61,36.67,36.59,36.65,9750.0,20.1549,20.188,20.1439,20.177,9750.0
2007-10-26 12:25:00,36.67,36.69,36.64,36.65,41850.0,20.188,20.199,20.1715,20.177,41850.0
2007-10-26 12:30:00,36.66,36.67,36.59,36.61,28650.0,20.1825,20.188,20.1439,20.1549,28650.0
2007-10-26 12:35:00,36.61,36.67,36.6,36.67,18750.0,20.1549,20.188,20.1494,20.188,18750.0
2007-10-26 12:40:00,36.67,36.67,36.64,36.66,38400.0,20.188,20.188,20.1715,20.1825,38400.0
2007-10-26 12:45:00,36.66,36.67,36.61,36.64,8400.0,20.1825,20.188,20.1549,20.1715,8400.0
2007-10-26 12:50:00,36.64,36.66,36.62,36.65,10800.0,20.1715,20.1825,20.1604,20.177,10800.0
2007-10-26 12:55:00,36.65,36.66,36.57,36.57,25800.0,20.177,20.1825,20.1329,20.1329,25800.0
2007-10-26 13:00:00,36.59,36.59,36.43,36.44,38250.0,20.1439,20.1439,20.0558,20.0613,38250.0
2007-10-26 13:05:00,36.46,36.59,36.44,36.55,21000.0,20.0724,20.1439,20.0613,20.1219,21000.0
2007-10-26 13:10:00,36.58,36.65,36.57,36.65,16650.0,20.1384,20.177,20.1329,20.177,16650.0
2007-10-26 13:15:00,36.63,36.65,36.61,36.65,21900.0,20.1659,20.177,20.1549,20.177,21900.0
2007-10-26 13:20:00,36.65,36.73,36.65,36.7,33300.0,20.177,20.221,20.177,20.2045,33300.0
2007-10-26 13:25:00,36.69,36.69,36.6,36.65,12600.0,20.199,20.199,20.1494,20.177,12600.0
2007-10-26 13:30:00,36.64,36.65,36.57,36.65,22950.0,20.1715,20.177,20.1329,20.177,22950.0
2007-10-26 13:35:00,36.64,36.65,36.42,36.51,27450.0,20.1715,20.177,20.0503,20.0999,27450.0
2007-10-26 13:40:00,36.5,36.58,36.48,36.51,31050.0,20.0944,20.1384,20.0834,20.0999,31050.0
2007-10-26 13:45:00,36.5,36.55,36.5,36.51,14100.0,20.0944,20.1219,20.0944,20.0999,14100.0
2007-10-26 13:50:00,36.51,36.53,36.49,36.51,11850.0,20.0999,20.1109,20.0889,20.0999,11850.0
2007-10-26 13:55:00,36.51,36.53,36.5,36.51,7050.0,20.0999,20.1109,20.0944,20.0999,7050.0
2007-10-26 14:00:00,36.51,36.61,36.51,36.61,29250.0,20.0999,20.1549,20.0999,20.1549,29250.0
2007-10-26 14:05:00,36.6,36.67,36.59,36.59,45000.0,20.1494,20.188,20.1439,20.1439,45000.0
2007-10-26 14:10:00,36.59,36.65,36.57,36.6,15000.0,20.1439,20.177,20.1329,20.1494,15000.0
2007-10-26 14:15:00,36.59,36.67,36.57,36.63,69450.0,20.1439,20.188,20.1329,20.1659,69450.0
2007-10-26 14:20:00,36.62,36.62,36.58,36.61,23700.0,20.1604,20.1604,20.1384,20.1549,23700.0
2007-10-26 14:25:00,36.6,36.63,36.57,36.59,19200.0,20.1494,20.1659,20.1329,20.1439,19200.0
2007-10-26 14:30:00,36.57,36.65,36.57,36.59,25800.0,20.1329,20.177,20.1329,20.1439,25800.0
2007-10-26 14:35:00,36.6,36.66,36.56,36.65,16800.0,20.1494,20.1825,20.1274,20.177,16800.0
2007-10-26 14:40:00,36.65,36.66,36.62,36.65,15600.0,20.177,20.1825,20.1604,20.177,15600.0
2007-10-26 14:45:00,36.64,36.64,36.5,36.51,51150.0,20.1715,20.1715,20.0944,20.0999,51150.0
2007-10-26 14:50:00,36.5,36.57,36.49,36.56,20400.0,20.0944,20.1329,20.0889,20.1274,20400.0
2007-10-26 14:55:00,36.57,36.62,36.57,36.59,21600.0,20.1329,20.1604,20.1329,20.1439,21600.0
2007-10-26 15:00:00,36.59,36.63,36.47,36.49,37200.0,20.1439,20.1659,20.0779,20.0889,37200.0
2007-10-26 15:05:00,36.51,36.53,36.39,36.41,56850.0,20.0999,20.1109,20.0338,20.0448,56850.0
2007-10-26 15:10:00,36.41,36.51,36.4,36.43,29700.0,20.0448,20.0999,20.0393,20.0558,29700.0
2007-10-26 15:15:00,36.44,36.47,36.39,36.44,39300.0,20.0613,20.0779,20.0338,20.0613,39300.0
2007-10-26 15:20:00,36.45,36.46,36.35,36.39,31050.0,20.0669,20.0724,20.0118,20.0338,31050.0
2007-10-26 15:25:00,36.39,36.41,36.34,36.37,23250.0,20.0338,20.0448,20.0063,20.0228,23250.0
2007-10-26 15:30:00,36.4,36.43,36.35,36.36,54300.0,20.0393,20.0558,20.0118,20.0173,54300.0
2007-10-26 15:35:00,36.37,36.48,36.29,36.33,144300.0,20.0228,20.0834,19.9788,20.0008,144300.0
2007-10-26 15:40:00,36.33,36.34,36.27,36.33,90750.0,20.0008,20.0063,19.9678,20.0008,90750.0
2007-10-26 15:45:00,36.33,36.39,36.21,36.39,64500.0,20.0008,20.0338,19.9347,20.0338,64500.0
2007-10-26 15:50:00,36.39,36.49,36.39,36.43,97800.0,20.0338,20.0889,20.0338,20.0558,97800.0
2007-10-26 15:55:00,36.43,36.57,36.43,36.57,154950.0,20.0558,20.1329,20.0558,20.1329,154950.0
2007-10-29 09:30:00,36.68,36.96,36.49,36.65,99150.0,20.1935,20.3476,20.0889,20.177,99150.0
2007-10-29 09:35:00,36.67,36.67,36.59,36.59,45600.0,20.188,20.188,20.1439,20.1439,45600.0
2007-10-29 09:40:00,36.59,36.67,36.59,36.67,37950.0,20.1439,20.188,20.1439,20.188,37950.0
2007-10-29 09:45:00,36.67,36.67,36.6,36.63,40500.0,20.188,20.188,20.1494,20.1659,40500.0
2007-10-29 09:50:00,36.65,36.67,36.61,36.65,48600.0,20.177,20.188,20.1549,20.177,48600.0
2007-10-29 09:55:00,36.64,36.67,36.57,36.57,18600.0,20.1715,20.188,20.1329,20.1329,18600.0
2007-10-29 10:00:00,36.58,36.61,36.45,36.49,43650.0,20.1384,20.1549,20.0669,20.0889,43650.0
2007-10-29 10:05:00,36.5,36.67,36.49,36.65,56100.0,20.0944,20.188,20.0889,20.177,56100.0
2007-10-29 10:10:00,36.65,36.67,36.65,36.67,37500.0,20.177,20.188,20.177,20.188,37500.0
2007-10-29 10:15:00,36.67,36.67,36.32,36.5,69450.0,20.188,20.188,19.9953,20.0944,69450.0
2007-10-29 10:20:00,36.49,36.53,36.31,36.47,65550.0,20.0889,20.1109,19.9898,20.0779,65550.0
2007-10-29 10:25:00,36.45,36.53,36.38,36.53,18600.0,20.0669,20.1109,20.0283,20.1109,18600.0
2007-10-29 10:30:00,36.53,36.53,36.41,36.46,11850.0,20.1109,20.1109,20.0448,20.0724,11850.0
2007-10-29 10:35:00,36.45,36.45,36.34,36.34,22050.0,20.0669,20.0669,20.0063,20.0063,22050.0
2007-10-29 10:40:00,36.35,36.37,36.31,36.33,18300.0,20.0118,20.0228,19.9898,20.0008,18300.0
2007-10-29 10:45:00,36.35,36.35,36.29,36.34,16800.0,20.0118,20.0118,19.9788,20.0063,16800.0
2007-10-29 10:50:00,36.35,36.36,36.18,36.23,43200.0,20.0118,20.0173,19.9182,19.9457,43200.0
2007-10-29 10:55:00,36.26,36.36,36.24,36.36,11400.0,19.9623,20.0173,19.9512,20.0173,11400.0
2007-10-29 11:00:00,36.35,36.37,36.29,36.35,14700.0,20.0118,20.0228,19.9788,20.0118,14700.0
2007-10-29 11:05:00,36.36,36.51,36.36,36.51,25050.0,20.0173,20.0999,20.0173,20.0999,25050.0
2007-10-29 11:10:00,36.51,36.63,36.51,36.63,20700.0,20.0999,20.1659,20.0999,20.1659,20700.0
2007-10-29 11:15:00,36.62,36.67,36.62,36.66,39900.0,20.1604,20.188,20.1604,20.1825,39900.0
2007-10-29 11:20:00,36.65,36.67,36.63,36.66,53100.0,20.177,20.188,20.1659,20.1825,53100.0
2007-10-29 11:25:00,36.67,36.67,36.65,36.67,19950.0,20.188,20.188,20.177,20.188,19950.0
2007-10-29 11:30:00,36.67,36.67,36.63,36.65,28050.0,20.188,20.188,20.1659,20.177,28050.0
2007-10-29 11:35:00,36.65,36.67,36.63,36.67,12600.0,20.177,20.188,20.1659,20.188,12600.0
2007-10-29 11:40:00,36.67,36.67,36.65,36.65,26550.0,20.188,20.188,20.177,20.177,26550.0
2007-10-29 11:45:00,36.66,36.66,36.63,36.64,10650.0,20.1825,20.1825,20.1659,20.1715,10650.0
2007-10-29 11:50:00,36.64,36.65,36.61,36.61,9900.0,20.1715,20.177,20.1549,20.1549,9900.0
2007-10-29 11:55:00,36.61,36.61,36.56,36.56,11250.0,20.1549,20.1549,20.1274,20.1274,11250.0
2007-10-29 12:00:00,36.56,36.64,36.56,36.59,10350.0,20.1274,20.1715,20.1274,20.1439,10350.0
2007-10-29 12:05:00,36.61,36.65,36.61,36.63,6900.0,20.1549,20.177,20.1549,20.1659,6900.0
2007-10-29 12:10:00,36.63,36.65,36.6,36.63,5250.0,20.1659,20.177,20.1494,20.1659,5250.0
2007-10-29 12:15:00,36.61,36.67,36.61,36.66,8250.0,20.1549,20.188,20.1549,20.1825,8250.0
2007-10-29 12:20:00,36.66,36.67,36.64,36.65,5250.0,20.1825,20.188,20.1715,20.177,5250.0
2007-10-29 12:25:00,36.63,36.63,36.53,36.57,28650.0,20.1659,20.1659,20.1109,20.1329,28650.0
2007-10-29 12:30:00,36.56,36.59,36.55,36.58,5700.0,20.1274,20.1439,20.1219,20.1384,5700.0
2007-10-29 12:35:00,36.58,36.58,36.42,36.45,20400.0,20.1384,20.1384,20.0503,20.0669,20400.0
2007-10-29 12:40:00,36.45,36.49,36.45,36.48,5100.0,20.0669,20.0889,20.0669,20.0834,5100.0
2007-10-29 12:45:00,36.47,36.55,36.47,36.55,4200.0,20.0779,20.1219,20.0779,20.1219,4200.0
2007-10-29 12:50:00,36.55,36.61,36.55,36.59,11700.0,20.1219,20.1549,20.1219,20.1439,11700.0
2007-10-29 12:55:00,36.59,36.63,36.59,36.63,9150.0,20.1439,20.1659,20.1439,20.1659,9150.0
2007-10-29 13:00:00,36.61,36.61,36.54,36.57,8550.0,20.1549,20.1549,20.1164,20.1329,8550.0
2007-10-29 13:05:00,36.57,36.63,36.57,36.63,9450.0,20.1329,20.1659,20.1329,20.1659,9450.0
2007-10-29 13:10:00,36.62,36.67,36.62,36.65,9900.0,20.1604,20.188,20.1604,20.177,9900.0
2007-10-29 13:15:00,36.66,36.66,36.57,36.57,11550.0,20.1825,20.1825,20.1329,20.1329,11550.0
2007-10-29 13:20:00,36.58,36.58,36.56,36.56,6450.0,20.1384,20.1384,20.1274,20.1274,6450.0
2007-10-29 13:25:00,36.57,36.6,36.55,36.6,18150.0,20.1329,20.1494,20.1219,20.1494,18150.0
2007-10-29 13:30:00,36.6,36.61,36.59,36.6,23400.0,20.1494,20.1549,20.1439,20.1494,23400.0
2007-10-29 13:35:00,36.59,36.61,36.59,36.61,6600.0,20.1439,20.1549,20.1439,20.1549,6600.0
2007-10-29 13:40:00,36.61,36.61,36.59,36.59,10650.0,20.1549,20.1549,20.1439,20.1439,10650.0
2007-10-29 13:45:00,36.6,36.61,36.59,36.61,9750.0,20.1494,20.1549,20.1439,20.1549,9750.0
2007-10-29 13:50:00,36.61,36.61,36.51,36.54,19800.0,20.1549,20.1549,20.0999,20.1164,19800.0
2007-10-29 13:55:00,36.55,36.62,36.55,36.6,17550.0,20.1219,20.1604,20.1219,20.1494,17550.0
2007-10-29 14:00:00,36.61,36.63,36.59,36.63,17100.0,20.1549,20.1659,20.1439,20.1659,17100.0
2007-10-29 14:05:00,36.63,36.65,36.55,36.55,23700.0,20.1659,20.177,20.1219,20.1219,23700.0
2007-10-29 14:10:00,36.54,36.58,36.46,36.49,18000.0,20.1164,20.1384,20.0724,20.0889,18000.0
2007-10-29 14:15:00,36.49,36.55,36.49,36.51,13050.0,20.0889,20.1219,20.0889,20.0999,13050.0
2007-10-29 14:20:00,36.53,36.53,36.49,36.53,6300.0,20.1109,20.1109,20.0889,20.1109,6300.0
2007-10-29 14:25:00,36.52,36.52,36.48,36.49,10050.0,20.1054,20.1054,20.0834,20.0889,10050.0
2007-10-29 14:30:00,36.47,36.47,36.37,36.37,18150.0,20.0779,20.0779,20.0228,20.0228,18150.0
2007-10-29 14:35:00,36.37,36.38,36.26,36.31,23400.0,20.0228,20.0283,19.9623,19.9898,23400.0
2007-10-29 14:40:00,36.31,36.33,36.24,36.33,14100.0,19.9898,20.0008,19.9512,20.0008,14100.0
2007-10-29 14:45:00,36.32,36.35,36.26,36.3,17700.0,19.9953,20.0118,19.9623,19.9843,17700.0
2007-10-29 14:50:00,36.3,36.32,36.25,36.27,31650.0,19.9843,19.9953,19.9567,19.9678,31650.0
2007-10-29 14:55:00,36.27,36.27,36.24,36.27,50850.0,19.9678,19.9678,19.9512,19.9678,50850.0
2007-10-29 15:00:00,36.26,36.27,36.21,36.22,54000.0,19.9623,19.9678,19.9347,19.9402,54000.0
2007-10-29 15:05:00,36.22,36.23,36.07,36.17,78450.0,19.9402,19.9457,19.8577,19.9127,78450.0
2007-10-29 15:10:00,36.17,36.21,36.16,36.2,51000.0,19.9127,19.9347,19.9072,19.9292,51000.0
2007-10-29 15:15:00,36.21,36.37,36.21,36.35,20850.0,19.9347,20.0228,19.9347,20.0118,20850.0
2007-10-29 15:20:00,36.36,36.36,36.29,36.31,31650.0,20.0173,20.0173,19.9788,19.9898,31650.0
2007-10-29 15:25:00,36.31,36.33,36.31,36.33,32850.0,19.9898,20.0008,19.9898,20.0008,32850.0
2007-10-29 15:30:00,36.33,36.33,36.27,36.27,36300.0,20.0008,20.0008,19.9678,19.9678,36300.0
2007-10-29 15:35:00,36.26,36.27,36.23,36.26,42150.0,19.9623,19.9678,19.9457,19.9623,42150.0
2007-10-29 15:40:00,36.26,36.27,36.2,36.23,35550.0,19.9623,19.9678,19.9292,19.9457,35550.0
2007-10-29 15:45:00,36.23,36.26,36.19,36.19,42000.0,19.9457,19.9623,19.9237,19.9237,42000.0
2007-10-29 15:50:00,36.19,36.23,36.13,36.15,94500.0,19.9237,19.9457,19.8907,19.9017,94500.0
2007-10-29 15:55:00,36.16,36.36,36.15,36.35,105750.0,19.9072,20.0173,19.9017,20.0118,105750.0
2007-10-30 09:30:00,36.13,36.31,35.89,35.93,70950.0,19.8907,19.9898,19.7586,19.7806,70950.0
2007-10-30 09:35:00,36.0,36.0,35.91,36.0,45000.0,19.8191,19.8191,19.7696,19.8191,45000.0
2007-10-30 09:40:00,35.99,36.05,35.97,36.0,22050.0,19.8136,19.8466,19.8026,19.8191,22050.0
2007-10-30 09:45:00,36.0,36.01,35.96,36.0,13800.0,19.8191,19.8246,19.7971,19.8191,13800.0
2007-10-30 09:50:00,35.99,36.01,35.88,35.89,27450.0,19.8136,19.8246,19.7531,19.7586,27450.0
2007-10-30 09:55:00,35.89,35.89,35.72,35.89,18600.0,19.7586,19.7586,19.665,19.7586,18600.0
2007-10-30 10:00:00,35.87,35.93,35.69,35.71,25050.0,19.7475,19.7806,19.6484,19.6595,25050.0
2007-10-30 10:05:00,35.73,35.75,35.54,35.57,38850.0,19.6705,19.6815,19.5659,19.5824,38850.0
2007-10-30 10:10:00,35.59,35.69,35.59,35.68,39750.0,19.5934,19.6484,19.5934,19.6429,39750.0
2007-10-30 10:15:00,35.69,35.87,35.65,35.86,31200.0,19.6484,19.7475,19.6264,19.742,31200.0
2007-10-30 10:20:00,35.87,35.96,35.83,35.93,56250.0,19.7475,19.7971,19.7255,19.7806,56250.0
2007-10-30 10:25:00,35.92,35.93,35.79,35.87,22200.0,19.7751,19.7806,19.7035,19.7475,22200.0
2007-10-30 10:30:00,35.87,35.87,35.8,35.84,13350.0,19.7475,19.7475,19.709,19.731,13350.0
2007-10-30 10:35:00,35.85,35.87,35.82,35.85,11850.0,19.7365,19.7475,19.72,19.7365,11850.0
2007-10-30 10:40:00,35.86,35.88,35.82,35.88,13050.0,19.742,19.7531,19.72,19.7531,13050.0
2007-10-30 10:45:00,35.87,35.88,35.82,35.85,29100.0,19.7475,19.7531,19.72,19.7365,29100.0
2007-10-30 10:50:00,35.86,35.87,35.82,35.83,12150.0,19.742,19.7475,19.72,19.7255,12150.0
2007-10-30 10:55:00,35.84,35.87,35.79,35.81,20100.0,19.731,19.7475,19.7035,19.7145,20100.0
2007-10-30 11:00:00,35.81,35.84,35.71,35.8,41400.0,19.7145,19.731,19.6595,19.709,41400.0
2007-10-30 11:05:00,35.8,35.81,35.57,35.64,76650.0,19.709,19.7145,19.5824,19.6209,76650.0
2007-10-30 11:10:00,35.66,35.71,35.65,35.71,16800.0,19.6319,19.6595,19.6264,19.6595,16800.0
2007-10-30 11:15:00,35.7,35.84,35.69,35.83,32550.0,19.654,19.731,19.6484,19.7255,32550.0
2007-10-30 11:20:00,35.85,35.87,35.77,35.85,59700.0,19.7365,19.7475,19.6925,19.7365,59700.0
2007-10-30 11:25:00,35.86,35.87,35.83,35.83,31650.0,19.742,19.7475,19.7255,19.7255,31650.0
2007-10-30 11:30:00,35.83,35.87,35.82,35.84,92400.0,19.7255,19.7475,19.72,19.731,92400.0
2007-10-30 11:35:00,35.84,35.87,35.77,35.8,45600.0,19.731,19.7475,19.6925,19.709,45600.0
2007-10-30 11:40:00,35.8,35.83,35.77,35.81,50100.0,19.709,19.7255,19.6925,19.7145,50100.0
2007-10-30 11:45:00,35.8,35.83,35.78,35.83,10350.0,19.709,19.7255,19.698,19.7255,10350.0
2007-10-30 11:50:00,35.82,35.83,35.77,35.82,24150.0,19.72,19.7255,19.6925,19.72,24150.0
2007-10-30 11:55:00,35.83,35.83,35.81,35.81,34200.0,19.7255,19.7255,19.7145,19.7145,34200.0
2007-10-30 12:00:00,35.81,35.83,35.81,35.82,10350.0,19.7145,19.7255,19.7145,19.72,10350.0
2007-10-30 12:05:00,35.82,35.83,35.75,35.77,11100.0,19.72,19.7255,19.6815,19.6925,11100.0
2007-10-30 12:10:00,35.77,35.83,35.77,35.82,25650.0,19.6925,19.7255,19.6925,19.72,25650.0
2007-10-30 12:15:00,35.83,35.83,35.81,35.81,10500.0,19.7255,19.7255,19.7145,19.7145,10500.0
2007-10-30 12:20:00,35.81,35.81,35.79,35.8,5250.0,19.7145,19.7145,19.7035,19.709,5250.0
2007-10-30 12:25:00,35.82,35.83,35.8,35.81,8100.0,19.72,19.7255,19.709,19.7145,8100.0
2007-10-30 12:30:00,35.81,35.83,35.81,35.83,16050.0,19.7145,19.7255,19.7145,19.7255,16050.0
2007-10-30 12:35:00,35.83,35.83,35.79,35.81,28200.0,19.7255,19.7255,19.7035,19.7145,28200.0
2007-10-30 12:40:00,35.81,35.82,35.78,35.79,12450.0,19.7145,19.72,19.698,19.7035,12450.0
2007-10-30 12:45:00,35.81,35.83,35.79,35.83,39300.0,19.7145,19.7255,19.7035,19.7255,39300.0
2007-10-30 12:50:00,35.83,35.85,35.82,35.83,43650.0,19.7255,19.7365,19.72,19.7255,43650.0
2007-10-30 12:55:00,35.83,35.83,35.75,35.76,26100.0,19.7255,19.7255,19.6815,19.687,26100.0
2007-10-30 13:00:00,35.77,35.77,35.71,35.74,15300.0,19.6925,19.6925,19.6595,19.676,15300.0
2007-10-30 13:05:00,35.75,35.77,35.69,35.77,22200.0,19.6815,19.6925,19.6484,19.6925,22200.0
2007-10-30 13:10:00,35.78,35.82,35.76,35.8,11850.0,19.698,19.72,19.687,19.709,11850.0
2007-10-30 13:15:00,35.78,35.83,35.78,35.81,23700.0,19.698,19.7255,19.698,19.7145,23700.0
2007-10-30 13:20:00,35.82,35.83,35.81,35.83,132000.0,19.72,19.7255,19.7145,19.7255,132000.0
2007-10-30 13:25:00,35.83,35.87,35.79,35.83,117300.0,19.7255,19.7475,19.7035,19.7255,117300.0
2007-10-30 13:30:00,35.83,35.83,35.81,35.81,54450.0,19.7255,19.7255,19.7145,19.7145,54450.0
2007-10-30 13:35:00,35.8,35.83,35.8,35.83,34800.0,19.709,19.7255,19.709,19.7255,34800.0
2007-10-30 13:40:00,35.83,35.83,35.81,35.82,46650.0,19.7255,19.7255,19.7145,19.72,46650.0
2007-10-30 13:45:00,35.82,35.83,35.79,35.81,17850.0,19.72,19.7255,19.7035,19.7145,17850.0
2007-10-30 13:50:00,35.81,35.83,35.81,35.83,24750.0,19.7145,19.7255,19.7145,19.7255,24750.0
2007-10-30 13:55:00,35.83,35.83,35.77,35.83,35550.0,19.7255,19.7255,19.6925,19.7255,35550.0
2007-10-30 14:00:00,35.82,35.83,35.79,35.82,42750.0,19.72,19.7255,19.7035,19.72,42750.0
2007-10-30 14:05:00,35.81,35.83,35.77,35.83,83550.0,19.7145,19.7255,19.6925,19.7255,83550.0
2007-10-30 14:10:00,35.83,35.83,35.81,35.83,75000.0,19.7255,19.7255,19.7145,19.7255,75000.0
2007-10-30 14:15:00,35.81,35.83,35.8,35.82,76800.0,19.7145,19.7255,19.709,19.72,76800.0
2007-10-30 14:20:00,35.82,35.83,35.8,35.8,29850.0,19.72,19.7255,19.709,19.709,29850.0
2007-10-30 14:25:00,35.81,35.83,35.79,35.83,23550.0,19.7145,19.7255,19.7035,19.7255,23550.0
2007-10-30 14:30:00,35.83,35.83,35.82,35.83,43050.0,19.7255,19.7255,19.72,19.7255,43050.0
2007-10-30 14:35:00,35.83,35.83,35.82,35.83,77100.0,19.7255,19.7255,19.72,19.7255,77100.0
2007-10-30 14:40:00,35.83,35.9,35.82,35.9,104250.0,19.7255,19.7641,19.72,19.7641,104250.0
2007-10-30 14:45:00,35.89,35.99,35.85,35.89,190200.0,19.7586,19.8136,19.7365,19.7586,190200.0
2007-10-30 14:50:00,35.9,35.9,35.85,35.87,60450.0,19.7641,19.7641,19.7365,19.7475,60450.0
2007-10-30 14:55:00,35.87,35.87,35.83,35.85,10350.0,19.7475,19.7475,19.7255,19.7365,10350.0
2007-10-30 15:00:00,35.83,35.85,35.79,35.82,48600.0,19.7255,19.7365,19.7035,19.72,48600.0
2007-10-30 15:05:00,35.8,35.83,35.79,35.81,22650.0,19.709,19.7255,19.7035,19.7145,22650.0
2007-10-30 15:10:00,35.81,35.84,35.79,35.84,150900.0,19.7145,19.731,19.7035,19.731,150900.0
2007-10-30 15:15:00,35.84,35.88,35.81,35.84,118200.0,19.731,19.7531,19.7145,19.731,118200.0
2007-10-30 15:20:00,35.84,35.84,35.79,35.81,56700.0,19.731,19.731,19.7035,19.7145,56700.0
2007-10-30 15:25:00,35.8,35.84,35.8,35.83,61650.0,19.709,19.731,19.709,19.7255,61650.0
2007-10-30 15:30:00,35.83,35.85,35.82,35.84,65850.0,19.7255,19.7365,19.72,19.731,65850.0
2007-10-30 15:35:00,35.84,35.84,35.79,35.83,103050.0,19.731,19.731,19.7035,19.7255,103050.0
2007-10-30 15:40:00,35.83,35.83,35.75,35.8,148500.0,19.7255,19.7255,19.6815,19.709,148500.0
2007-10-30 15:45:00,35.81,35.83,35.75,35.77,157200.0,19.7145,19.7255,19.6815,19.6925,157200.0
2007-10-30 15:50:00,35.77,35.83,35.75,35.79,141000.0,19.6925,19.7255,19.6815,19.7035,141000.0
2007-10-30 15:55:00,35.78,35.91,35.72,35.88,259650.0,19.698,19.7696,19.665,19.7531,259650.0
2007-10-31 09:30:00,36.31,36.33,35.93,35.99,90450.0,19.9898,20.0008,19.7806,19.8136,90450.0
2007-10-31 09:35:00,36.0,36.15,35.98,36.09,104250.0,19.8191,19.9017,19.8081,19.8687,104250.0
2007-10-31 09:40:00,36.09,36.19,36.08,36.09,77250.0,19.8687,19.9237,19.8632,19.8687,77250.0
2007-10-31 09:45:00,36.09,36.13,36.09,36.12,49050.0,19.8687,19.8907,19.8687,19.8852,49050.0
2007-10-31 09:50:00,36.12,36.13,36.11,36.12,43200.0,19.8852,19.8907,19.8797,19.8852,43200.0
2007-10-31 09:55:00,36.12,36.21,36.12,36.19,51900.0,19.8852,19.9347,19.8852,19.9237,51900.0
2007-10-31 10:00:00,36.19,36.28,36.18,36.25,19950.0,19.9237,19.9733,19.9182,19.9567,19950.0
2007-10-31 10:05:00,36.25,36.35,36.24,36.27,38100.0,19.9567,20.0118,19.9512,19.9678,38100.0
2007-10-31 10:10:00,36.27,36.27,36.24,36.25,34950.0,19.9678,19.9678,19.9512,19.9567,34950.0
2007-10-31 10:15:00,36.26,36.27,36.23,36.27,19650.0,19.9623,19.9678,19.9457,19.9678,19650.0
2007-10-31 10:20:00,36.27,36.33,36.23,36.3,92550.0,19.9678,20.0008,19.9457,19.9843,92550.0
2007-10-31 10:25:00,36.3,36.3,36.25,36.25,55200.0,19.9843,19.9843,19.9567,19.9567,55200.0
2007-10-31 10:30:00,36.25,36.31,36.25,36.3,50250.0,19.9567,19.9898,19.9567,19.9843,50250.0
2007-10-31 10:35:00,36.29,36.3,36.27,36.27,39000.0,19.9788,19.9843,19.9678,19.9678,39000.0
2007-10-31 10:40:00,36.29,36.3,36.27,36.27,44700.0,19.9788,19.9843,19.9678,19.9678,44700.0
2007-10-31 10:45:00,36.27,36.29,36.25,36.25,13650.0,19.9678,19.9788,19.9567,19.9567,13650.0
2007-10-31 10:50:00,36.26,36.3,36.25,36.25,12900.0,19.9623,19.9843,19.9567,19.9567,12900.0
2007-10-31 10:55:00,36.26,36.3,36.26,36.3,10350.0,19.9623,19.9843,19.9623,19.9843,10350.0
2007-10-31 11:00:00,36.29,36.3,36.29,36.29,23850.0,19.9788,19.9843,19.9788,19.9788,23850.0
2007-10-31 11:05:00,36.29,36.35,36.27,36.34,22800.0,19.9788,20.0118,19.9678,20.0063,22800.0
2007-10-31 11:10:00,36.33,36.4,36.33,36.36,16800.0,20.0008,20.0393,20.0008,20.0173,16800.0
2007-10-31 11:15:00,36.36,36.37,36.34,36.34,18600.0,20.0173,20.0228,20.0063,20.0063,18600.0
2007-10-31 11:20:00,36.33,36.37,36.31,36.37,14550.0,20.0008,20.0228,19.9898,20.0228,14550.0
2007-10-31 11:25:00,36.37,36.37,36.33,36.35,16200.0,20.0228,20.0228,20.0008,20.0118,16200.0
2007-10-31 11:30:00,36.35,36.37,36.33,36.33,17250.0,20.0118,20.0228,20.0008,20.0008,17250.0
2007-10-31 11:35:00,36.34,36.37,36.34,36.35,14100.0,20.0063,20.0228,20.0063,20.0118,14100.0
2007-10-31 11:40:00,36.35,36.35,36.28,36.33,19500.0,20.0118,20.0118,19.9733,20.0008,19500.0
2007-10-31 11:45:00,36.34,36.37,36.33,36.33,10050.0,20.0063,20.0228,20.0008,20.0008,10050.0
2007-10-31 11:50:00,36.35,36.37,36.34,36.36,19200.0,20.0118,20.0228,20.0063,20.0173,19200.0
2007-10-31 11:55:00,36.35,36.37,36.35,36.37,15900.0,20.0118,20.0228,20.0118,20.0228,15900.0
2007-10-31 12:00:00,36.37,36.37,36.35,36.37,56700.0,20.0228,20.0228,20.0118,20.0228,56700.0
2007-10-31 12:05:00,36.37,36.42,36.36,36.41,30600.0,20.0228,20.0503,20.0173,20.0448,30600.0
2007-10-31 12:10:00,36.45,36.53,36.45,36.48,22500.0,20.0669,20.1109,20.0669,20.0834,22500.0
2007-10-31 12:15:00,36.49,36.49,36.45,36.49,17100.0,20.0889,20.0889,20.0669,20.0889,17100.0
2007-10-31 12:20:00,36.49,36.5,36.45,36.47,21450.0,20.0889,20.0944,20.0669,20.0779,21450.0
2007-10-31 12:25:00,36.46,36.5,36.45,36.45,7950.0,20.0724,20.0944,20.0669,20.0669,7950.0
2007-10-31 12:30:00,36.47,36.49,36.45,36.47,14100.0,20.0779,20.0889,20.0669,20.0779,14100.0
2007-10-31 12:35:00,36.47,36.5,36.46,36.48,17250.0,20.0779,20.0944,20.0724,20.0834,17250.0
2007-10-31 12:40:00,36.49,36.49,36.46,36.47,7500.0,20.0889,20.0889,20.0724,20.0779,7500.0
2007-10-31 12:45:00,36.46,36.47,36.45,36.46,6150.0,20.0724,20.0779,20.0669,20.0724,6150.0
2007-10-31 12:50:00,36.47,36.47,36.41,36.41,13800.0,20.0779,20.0779,20.0448,20.0448,13800.0
2007-10-31 12:55:00,36.4,36.45,36.4,36.44,10500.0,20.0393,20.0669,20.0393,20.0613,10500.0
2007-10-31 13:00:00,36.46,36.47,36.44,36.47,16200.0,20.0724,20.0779,20.0613,20.0779,16200.0
2007-10-31 13:05:00,36.47,36.47,36.45,36.45,8250.0,20.0779,20.0779,20.0669,20.0669,8250.0
2007-10-31 13:10:00,36.45,36.47,36.45,36.47,9900.0,20.0669,20.0779,20.0669,20.0779,9900.0
2007-10-31 13:15:00,36.47,36.47,36.45,36.47,35850.0,20.0779,20.0779,20.0669,20.0779,35850.0
2007-10-31 13:20:00,36.47,36.47,36.43,36.44,23100.0,20.0779,20.0779,20.0558,20.0613,23100.0
2007-10-31 13:25:00,36.45,36.45,36.39,36.39,21900.0,20.0669,20.0669,20.0338,20.0338,21900.0
2007-10-31 13:30:00,36.39,36.43,36.38,36.42,13200.0,20.0338,20.0558,20.0283,20.0503,13200.0
2007-10-31 13:35:00,36.42,36.43,36.4,36.41,8250.0,20.0503,20.0558,20.0393,20.0448,8250.0
2007-10-31 13:40:00,36.43,36.43,36.39,36.39,37500.0,20.0558,20.0558,20.0338,20.0338,37500.0
2007-10-31 13:45:00,36.4,36.4,36.37,36.38,32850.0,20.0393,20.0393,20.0228,20.0283,32850.0
2007-10-31 13:50:00,36.38,36.39,36.27,36.27,32850.0,20.0283,20.0338,19.9678,19.9678,32850.0
2007-10-31 13:55:00,36.28,36.37,36.28,36.3,33000.0,19.9733,20.0228,19.9733,19.9843,33000.0
2007-10-31 14:00:00,36.3,36.3,36.27,36.3,27600.0,19.9843,19.9843,19.9678,19.9843,27600.0
2007-10-31 14:05:00,36.29,36.3,36.21,36.29,36150.0,19.9788,19.9843,19.9347,19.9788,36150.0
2007-10-31 14:10:00,36.31,36.37,36.24,36.29,27450.0,19.9898,20.0228,19.9512,19.9788,27450.0
2007-10-31 14:15:00,36.29,36.5,36.0,36.26,76200.0,19.9788,20.0944,19.8191,19.9623,76200.0
2007-10-31 14:20:00,36.27,36.35,36.02,36.15,66000.0,19.9678,20.0118,19.8301,19.9017,66000.0
2007-10-31 14:25:00,36.15,36.27,36.07,36.21,43350.0,19.9017,19.9678,19.8577,19.9347,43350.0
2007-10-31 14:30:00,36.21,36.27,36.21,36.24,52650.0,19.9347,19.9678,19.9347,19.9512,52650.0
2007-10-31 14:35:00,36.23,36.27,36.19,36.21,46500.0,19.9457,19.9678,19.9237,19.9347,46500.0
2007-10-31 14:40:00,36.21,36.33,36.19,36.31,92400.0,19.9347,20.0008,19.9237,19.9898,92400.0
2007-10-31 14:45:00,36.31,36.56,36.27,36.54,68550.0,19.9898,20.1274,19.9678,20.1164,68550.0
2007-10-31 14:50:00,36.52,36.91,36.51,36.89,77250.0,20.1054,20.3201,20.0999,20.3091,77250.0
2007-10-31 14:55:00,36.89,37.17,36.8,36.83,160350.0,20.3091,20.4632,20.2595,20.2761,160350.0
2007-10-31 15:00:00,36.83,36.83,36.52,36.53,170400.0,20.2761,20.2761,20.1054,20.1109,170400.0
2007-10-31 15:05:00,36.53,36.6,36.51,36.6,57300.0,20.1109,20.1494,20.0999,20.1494,57300.0
2007-10-31 15:10:00,36.6,36.68,36.53,36.62,52050.0,20.1494,20.1935,20.1109,20.1604,52050.0
2007-10-31 15:15:00,36.61,36.68,36.57,36.66,56100.0,20.1549,20.1935,20.1329,20.1825,56100.0
2007-10-31 15:20:00,36.66,36.71,36.59,36.67,55050.0,20.1825,20.21,20.1439,20.188,55050.0
2007-10-31 15:25:00,36.65,36.72,36.58,36.63,53850.0,20.177,20.2155,20.1384,20.1659,53850.0
2007-10-31 15:30:00,36.65,36.87,36.62,36.81,48000.0,20.177,20.2981,20.1604,20.265,48000.0
2007-10-31 15:35:00,36.84,36.84,36.73,36.75,49200.0,20.2816,20.2816,20.221,20.232,49200.0
2007-10-31 15:40:00,36.75,37.01,36.75,36.95,88200.0,20.232,20.3752,20.232,20.3421,88200.0
2007-10-31 15:45:00,36.95,37.01,36.7,36.72,121050.0,20.3421,20.3752,20.2045,20.2155,121050.0
2007-10-31 15:50:00,36.76,36.95,36.65,36.88,210750.0,20.2375,20.3421,20.177,20.3036,210750.0
2007-10-31 15:55:00,36.9,37.04,36.83,37.04,169350.0,20.3146,20.3917,20.2761,20.3917,169350.0
2007-11-01 09:30:00,36.73,37.2,36.73,36.85,107550.0,20.221,20.4798,20.221,20.2871,107550.0
2007-11-01 09:35:00,36.85,36.95,36.02,36.02,76800.0,20.2871,20.3421,19.8301,19.8301,76800.0
2007-11-01 09:40:00,36.02,36.39,35.85,36.29,35100.0,19.8301,20.0338,19.7365,19.9788,35100.0
2007-11-01 09:45:00,36.31,36.38,36.12,36.38,20550.0,19.9898,20.0283,19.8852,20.0283,20550.0
2007-11-01 09:50:00,36.41,36.72,36.35,36.72,38850.0,20.0448,20.2155,20.0118,20.2155,38850.0
2007-11-01 09:55:00,36.73,36.83,36.45,36.63,37650.0,20.221,20.2761,20.0669,20.1659,37650.0
2007-11-01 10:00:00,36.61,36.87,36.41,36.41,87150.0,20.1549,20.2981,20.0448,20.0448,87150.0
2007-11-01 10:05:00,36.44,36.46,36.27,36.37,25200.0,20.0613,20.0724,19.9678,20.0228,25200.0
2007-11-01 10:10:00,36.37,36.41,36.08,36.4,27000.0,20.0228,20.0448,19.8632,20.0393,27000.0
2007-11-01 10:15:00,36.37,36.37,36.09,36.36,34500.0,20.0228,20.0228,19.8687,20.0173,34500.0
2007-11-01 10:20:00,36.36,36.65,36.31,36.59,59700.0,20.0173,20.177,19.9898,20.1439,59700.0
2007-11-01 10:25:00,36.59,36.69,36.44,36.57,45150.0,20.1439,20.199,20.0613,20.1329,45150.0
2007-11-01 10:30:00,36.59,36.64,36.38,36.47,33300.0,20.1439,20.1715,20.0283,20.0779,33300.0
2007-11-01 10:35:00,36.44,36.65,36.41,36.63,26100.0,20.0613,20.177,20.0448,20.1659,26100.0
2007-11-01 10:40:00,36.62,36.76,36.59,36.65,30150.0,20.1604,20.2375,20.1439,20.177,30150.0
2007-11-01 10:45:00,36.65,36.73,36.48,36.55,44700.0,20.177,20.221,20.0834,20.1219,44700.0
2007-11-01 10:50:00,36.55,36.55,36.33,36.37,25800.0,20.1219,20.1219,20.0008,20.0228,25800.0
2007-11-01 10:55:00,36.37,36.45,36.31,36.38,14400.0,20.0228,20.0669,19.9898,20.0283,14400.0
2007-11-01 11:00:00,36.36,36.37,36.24,36.26,27900.0,20.0173,20.0228,19.9512,19.9623,27900.0
2007-11-01 11:05:00,36.26,36.28,36.12,36.19,50700.0,19.9623,19.9733,19.8852,19.9237,50700.0
2007-11-01 11:10:00,36.21,36.21,36.18,36.19,23250.0,19.9347,19.9347,19.9182,19.9237,23250.0
2007-11-01 11:15:00,36.19,36.28,36.08,36.28,26850.0,19.9237,19.9733,19.8632,19.9733,26850.0
2007-11-01 11:20:00,36.25,36.27,36.2,36.27,13350.0,19.9567,19.9678,19.9292,19.9678,13350.0
2007-11-01 11:25:00,36.28,36.4,36.26,36.4,12300.0,19.9733,20.0393,19.9623,20.0393,12300.0
2007-11-01 11:30:00,36.37,36.37,36.14,36.23,28950.0,20.0228,20.0228,19.8962,19.9457,28950.0
2007-11-01 11:35:00,36.23,36.26,36.15,36.21,21900.0,19.9457,19.9623,19.9017,19.9347,21900.0
2007-11-01 11:40:00,36.21,36.23,36.07,36.21,19050.0,19.9347,19.9457,19.8577,19.9347,19050.0
2007-11-01 11:45:00,36.19,36.23,36.17,36.23,11250.0,19.9237,19.9457,19.9127,19.9457,11250.0
2007-11-01 11:50:00,36.24,36.31,36.19,36.29,9300.0,19.9512,19.9898,19.9237,19.9788,9300.0
2007-11-01 11:55:00,36.25,36.33,36.16,36.33,5400.0,19.9567,20.0008,19.9072,20.0008,5400.0
2007-11-01 12:00:00,36.33,36.39,36.32,36.39,13500.0,20.0008,20.0338,19.9953,20.0338,13500.0
2007-11-01 12:05:00,36.4,36.53,36.4,36.49,29400.0,20.0393,20.1109,20.0393,20.0889,29400.0
2007-11-01 12:10:00,36.47,36.48,36.33,36.34,19200.0,20.0779,20.0834,20.0008,20.0063,19200.0
2007-11-01 12:15:00,36.33,36.43,36.33,36.43,20250.0,20.0008,20.0558,20.0008,20.0558,20250.0
2007-11-01 12:20:00,36.44,36.45,36.34,36.43,21450.0,20.0613,20.0669,20.0063,20.0558,21450.0
2007-11-01 12:25:00,36.43,36.43,36.16,36.16,21300.0,20.0558,20.0558,19.9072,19.9072,21300.0
2007-11-01 12:30:00,36.17,36.33,36.17,36.29,24450.0,19.9127,20.0008,19.9127,19.9788,24450.0
2007-11-01 12:35:00,36.29,36.31,36.2,36.21,17700.0,19.9788,19.9898,19.9292,19.9347,17700.0
2007-11-01 12:40:00,36.22,36.25,36.15,36.21,25350.0,19.9402,19.9567,19.9017,19.9347,25350.0
2007-11-01 12:45:00,36.21,36.22,36.17,36.19,26850.0,19.9347,19.9402,19.9127,19.9237,26850.0
2007-11-01 12:50:00,36.19,36.28,36.18,36.25,18150.0,19.9237,19.9733,19.9182,19.9567,18150.0
2007-11-01 12:55:00,36.27,36.31,36.18,36.26,27900.0,19.9678,19.9898,19.9182,19.9623,27900.0
2007-11-01 13:00:00,36.26,36.27,36.17,36.19,12600.0,19.9623,19.9678,19.9127,19.9237,12600.0
2007-11-01 13:05:00,36.19,36.32,36.13,36.3,22350.0,19.9237,19.9953,19.8907,19.9843,22350.0
2007-11-01 13:10:00,36.29,36.32,36.2,36.2,10950.0,19.9788,19.9953,19.9292,19.9292,10950.0
2007-11-01 13:15:00,36.23,36.26,36.23,36.25,5850.0,19.9457,19.9623,19.9457,19.9567,5850.0
2007-11-01 13:20:00,36.25,36.26,36.09,36.13,18900.0,19.9567,19.9623,19.8687,19.8907,18900.0
2007-11-01 13:25:00,36.1,36.1,36.01,36.03,34350.0,19.8742,19.8742,19.8246,19.8356,34350.0
2007-11-01 13:30:00,36.01,36.06,35.95,35.97,17100.0,19.8246,19.8521,19.7916,19.8026,17100.0
2007-11-01 13:35:00,35.96,36.02,35.96,36.01,19050.0,19.7971,19.8301,19.7971,19.8246,19050.0
2007-11-01 13:40:00,36.02,36.02,35.95,36.01,30750.0,19.8301,19.8301,19.7916,19.8246,30750.0
2007-11-01 13:45:00,36.0,36.1,35.98,36.09,20100.0,19.8191,19.8742,19.8081,19.8687,20100.0
2007-11-01 13:50:00,36.1,36.1,35.93,35.99,28650.0,19.8742,19.8742,19.7806,19.8136,28650.0
2007-11-01 13:55:00,36.01,36.05,35.94,36.02,31950.0,19.8246,19.8466,19.7861,19.8301,31950.0
2007-11-01 14:00:00,36.0,36.08,35.99,36.0,15150.0,19.8191,19.8632,19.8136,19.8191,15150.0
2007-11-01 14:05:00,36.01,36.07,35.97,36.03,18600.0,19.8246,19.8577,19.8026,19.8356,18600.0
2007-11-01 14:10:00,36.03,36.11,35.97,36.11,12000.0,19.8356,19.8797,19.8026,19.8797,12000.0
2007-11-01 14:15:00,36.09,36.12,36.03,36.05,14700.0,19.8687,19.8852,19.8356,19.8466,14700.0
2007-11-01 14:20:00,36.07,36.07,35.95,36.0,15300.0,19.8577,19.8577,19.7916,19.8191,15300.0
2007-11-01 14:25:00,36.02,36.05,35.93,35.99,16800.0,19.8301,19.8466,19.7806,19.8136,16800.0
2007-11-01 14:30:00,35.99,36.07,35.99,36.02,8100.0,19.8136,19.8577,19.8136,19.8301,8100.0
2007-11-01 14:35:00,36.04,36.15,36.01,36.11,14100.0,19.8411,19.9017,19.8246,19.8797,14100.0
2007-11-01 14:40:00,36.12,36.14,36.05,36.09,8400.0,19.8852,19.8962,19.8466,19.8687,8400.0
2007-11-01 14:45:00,36.1,36.23,36.06,36.19,11550.0,19.8742,19.9457,19.8521,19.9237,11550.0
2007-11-01 14:50:00,36.2,36.23,36.11,36.14,16200.0,19.9292,19.9457,19.8797,19.8962,16200.0
2007-11-01 14:55:00,36.14,36.17,36.08,36.13,18900.0,19.8962,19.9127,19.8632,19.8907,18900.0
2007-11-01 15:00:00,36.11,36.12,36.03,36.04,11400.0,19.8797,19.8852,19.8356,19.8411,11400.0
2007-11-01 15:05:00,36.03,36.14,36.03,36.11,33300.0,19.8356,19.8962,19.8356,19.8797,33300.0
2007-11-01 15:10:00,36.1,36.11,35.92,35.93,58650.0,19.8742,19.8797,19.7751,19.7806,58650.0
2007-11-01 15:15:00,35.91,35.93,35.79,35.9,51450.0,19.7696,19.7806,19.7035,19.7641,51450.0
2007-11-01 15:20:00,35.9,35.93,35.73,35.83,138150.0,19.7641,19.7806,19.6705,19.7255,138150.0
2007-11-01 15:25:00,35.83,35.86,35.76,35.76,162300.0,19.7255,19.742,19.687,19.687,162300.0
2007-11-01 15:30:00,35.76,35.77,35.63,35.67,88800.0,19.687,19.6925,19.6154,19.6374,88800.0
2007-11-01 15:35:00,35.66,35.71,35.58,35.62,113400.0,19.6319,19.6595,19.5879,19.6099,113400.0
2007-11-01 15:40:00,35.63,35.75,35.62,35.74,99900.0,19.6154,19.6815,19.6099,19.676,99900.0
2007-11-01 15:45:00,35.74,35.81,35.74,35.8,135750.0,19.676,19.7145,19.676,19.709,135750.0
2007-11-01 15:50:00,35.79,35.81,35.72,35.77,258150.0,19.7035,19.7145,19.665,19.6925,258150.0
2007-11-01 15:55:00,35.79,35.88,35.71,35.82,263850.0,19.7035,19.7531,19.6595,19.72,263850.0
2007-11-02 09:30:00,35.57,36.28,35.57,36.24,54750.0,19.5824,19.9733,19.5824,19.9512,54750.0
2007-11-02 09:35:00,36.2,36.2,35.97,36.0,88650.0,19.9292,19.9292,19.8026,19.8191,88650.0
2007-11-02 09:40:00,36.0,36.09,35.99,36.0,53550.0,19.8191,19.8687,19.8136,19.8191,53550.0
2007-11-02 09:45:00,36.01,36.05,35.77,35.9,65250.0,19.8246,19.8466,19.6925,19.7641,65250.0
2007-11-02 09:50:00,35.87,35.97,35.67,35.67,61950.0,19.7475,19.8026,19.6374,19.6374,61950.0
2007-11-02 09:55:00,35.67,35.95,35.57,35.9,54600.0,19.6374,19.7916,19.5824,19.7641,54600.0
2007-11-02 10:00:00,35.88,35.95,35.65,35.84,27900.0,19.7531,19.7916,19.6264,19.731,27900.0
2007-11-02 10:05:00,35.85,35.97,35.73,35.9,25650.0,19.7365,19.8026,19.6705,19.7641,25650.0
2007-11-02 10:10:00,35.93,36.01,35.85,35.97,20850.0,19.7806,19.8246,19.7365,19.8026,20850.0
2007-11-02 10:15:00,36.01,36.03,35.95,36.01,104250.0,19.8246,19.8356,19.7916,19.8246,104250.0
2007-11-02 10:20:00,35.97,36.05,35.93,36.0,51900.0,19.8026,19.8466,19.7806,19.8191,51900.0
2007-11-02 10:25:00,36.04,36.11,35.99,36.1,51450.0,19.8411,19.8797,19.8136,19.8742,51450.0
2007-11-02 10:30:00,36.1,36.26,36.09,36.23,64500.0,19.8742,19.9623,19.8687,19.9457,64500.0
2007-11-02 10:35:00,36.25,36.3,36.14,36.21,45750.0,19.9567,19.9843,19.8962,19.9347,45750.0
2007-11-02 10:40:00,36.21,36.23,36.04,36.12,30450.0,19.9347,19.9457,19.8411,19.8852,30450.0
2007-11-02 10:45:00,36.11,36.19,36.01,36.01,25200.0,19.8797,19.9237,19.8246,19.8246,25200.0
2007-11-02 10:50:00,36.03,36.23,36.03,36.23,35850.0,19.8356,19.9457,19.8356,19.9457,35850.0
2007-11-02 10:55:00,36.2,36.35,36.19,36.33,75450.0,19.9292,20.0118,19.9237,20.0008,75450.0
2007-11-02 11:00:00,36.33,36.45,36.3,36.45,40350.0,20.0008,20.0669,19.9843,20.0669,40350.0
2007-11-02 11:05:00,36.44,36.45,36.29,36.3,16650.0,20.0613,20.0669,19.9788,19.9843,16650.0
2007-11-02 11:10:00,36.3,36.41,36.28,36.37,18900.0,19.9843,20.0448,19.9733,20.0228,18900.0
2007-11-02 11:15:00,36.37,36.41,36.27,36.31,12150.0,20.0228,20.0448,19.9678,19.9898,12150.0
2007-11-02 11:20:00,36.3,36.3,36.09,36.15,19800.0,19.9843,19.9843,19.8687,19.9017,19800.0
2007-11-02 11:25:00,36.14,36.14,35.97,36.05,38100.0,19.8962,19.8962,19.8026,19.8466,38100.0
2007-11-02 11:30:00,36.02,36.11,36.01,36.05,13800.0,19.8301,19.8797,19.8246,19.8466,13800.0
2007-11-02 11:35:00,36.01,36.07,35.95,36.07,53850.0,19.8246,19.8577,19.7916,19.8577,53850.0
2007-11-02 11:40:00,36.07,36.11,36.01,36.08,37050.0,19.8577,19.8797,19.8246,19.8632,37050.0
2007-11-02 11:45:00,36.1,36.15,36.03,36.09,43050.0,19.8742,19.9017,19.8356,19.8687,43050.0
2007-11-02 11:50:00,36.07,36.2,36.01,36.05,39450.0,19.8577,19.9292,19.8246,19.8466,39450.0
2007-11-02 11:55:00,36.06,36.17,35.99,36.09,27900.0,19.8521,19.9127,19.8136,19.8687,27900.0
2007-11-02 12:00:00,36.1,36.14,36.03,36.07,18300.0,19.8742,19.8962,19.8356,19.8577,18300.0
2007-11-02 12:05:00,36.04,36.09,35.98,36.06,16350.0,19.8411,19.8687,19.8081,19.8521,16350.0
2007-11-02 12:10:00,36.07,36.35,36.04,36.23,30450.0,19.8577,20.0118,19.8411,19.9457,30450.0
2007-11-02 12:15:00,36.22,36.23,36.13,36.21,13950.0,19.9402,19.9457,19.8907,19.9347,13950.0
2007-11-02 12:20:00,36.21,36.42,36.17,36.35,24900.0,19.9347,20.0503,19.9127,20.0118,24900.0
2007-11-02 12:25:00,36.32,36.32,36.19,36.22,16950.0,19.9953,19.9953,19.9237,19.9402,16950.0
2007-11-02 12:30:00,36.23,36.35,36.21,36.23,15300.0,19.9457,20.0118,19.9347,19.9457,15300.0
2007-11-02 12:35:00,36.21,36.4,36.17,36.31,22800.0,19.9347,20.0393,19.9127,19.9898,22800.0
2007-11-02 12:40:00,36.33,36.45,36.22,36.45,19200.0,20.0008,20.0669,19.9402,20.0669,19200.0
2007-11-02 12:45:00,36.45,36.47,36.39,36.42,33900.0,20.0669,20.0779,20.0338,20.0503,33900.0
2007-11-02 12:50:00,36.4,36.44,36.36,36.37,17700.0,20.0393,20.0613,20.0173,20.0228,17700.0
2007-11-02 12:55:00,36.37,36.53,36.37,36.51,23550.0,20.0228,20.1109,20.0228,20.0999,23550.0
2007-11-02 13:00:00,36.53,36.65,36.53,36.61,23550.0,20.1109,20.177,20.1109,20.1549,23550.0
2007-11-02 13:05:00,36.6,36.65,36.56,36.57,19950.0,20.1494,20.177,20.1274,20.1329,19950.0
2007-11-02 13:10:00,36.57,36.76,36.55,36.67,42150.0,20.1329,20.2375,20.1219,20.188,42150.0
2007-11-02 13:15:00,36.67,36.73,36.65,36.7,22200.0,20.188,20.221,20.177,20.2045,22200.0
2007-11-02 13:20:00,36.69,36.69,36.51,36.51,41550.0,20.199,20.199,20.0999,20.0999,41550.0
2007-11-02 13:25:00,36.49,36.65,36.49,36.65,45750.0,20.0889,20.177,20.0889,20.177,45750.0
2007-11-02 13:30:00,36.67,36.67,36.58,36.6,22200.0,20.188,20.188,20.1384,20.1494,22200.0
2007-11-02 13:35:00,36.57,36.59,36.53,36.58,11850.0,20.1329,20.1439,20.1109,20.1384,11850.0
2007-11-02 13:40:00,36.58,36.59,36.41,36.41,14400.0,20.1384,20.1439,20.0448,20.0448,14400.0
2007-11-02 13:45:00,36.41,36.55,36.35,36.49,22200.0,20.0448,20.1219,20.0118,20.0889,22200.0
2007-11-02 13:50:00,36.49,36.62,36.4,36.4,29250.0,20.0889,20.1604,20.0393,20.0393,29250.0
2007-11-02 13:55:00,36.39,36.4,36.26,36.29,34800.0,20.0338,20.0393,19.9623,19.9788,34800.0
2007-11-02 14:00:00,36.29,36.4,36.27,36.36,21750.0,19.9788,20.0393,19.9678,20.0173,21750.0
2007-11-02 14:05:00,36.36,36.36,36.23,36.28,23550.0,20.0173,20.0173,19.9457,19.9733,23550.0
2007-11-02 14:10:00,36.27,36.33,36.25,36.33,16800.0,19.9678,20.0008,19.9567,20.0008,16800.0
2007-11-02 14:15:00,36.33,36.33,36.19,36.22,18900.0,20.0008,20.0008,19.9237,19.9402,18900.0
2007-11-02 14:20:00,36.22,36.29,36.17,36.27,14700.0,19.9402,19.9788,19.9127,19.9678,14700.0
2007-11-02 14:25:00,36.27,36.43,36.27,36.35,21450.0,19.9678,20.0558,19.9678,20.0118,21450.0
2007-11-02 14:30:00,36.35,36.35,36.22,36.22,13050.0,20.0118,20.0118,19.9402,19.9402,13050.0
2007-11-02 14:35:00,36.21,36.22,36.02,36.03,36750.0,19.9347,19.9402,19.8301,19.8356,36750.0
2007-11-02 14:40:00,36.03,36.07,36.01,36.07,34350.0,19.8356,19.8577,19.8246,19.8577,34350.0
2007-11-02 14:45:00,36.05,36.06,35.99,36.02,48300.0,19.8466,19.8521,19.8136,19.8301,48300.0
2007-11-02 14:50:00,36.01,36.16,35.99,36.05,37950.0,19.8246,19.9072,19.8136,19.8466,37950.0
2007-11-02 14:55:00,36.05,36.07,35.99,36.06,24900.0,19.8466,19.8577,19.8136,19.8521,24900.0
2007-11-02 15:00:00,36.07,36.17,36.05,36.15,36900.0,19.8577,19.9127,19.8466,19.9017,36900.0
2007-11-02 15:05:00,36.15,36.27,36.14,36.23,32550.0,19.9017,19.9678,19.8962,19.9457,32550.0
2007-11-02 15:10:00,36.23,36.23,36.11,36.21,48300.0,19.9457,19.9457,19.8797,19.9347,48300.0
2007-11-02 15:15:00,36.2,36.38,36.17,36.33,41400.0,19.9292,20.0283,19.9127,20.0008,41400.0
2007-11-02 15:20:00,36.29,36.32,36.21,36.21,21600.0,19.9788,19.9953,19.9347,19.9347,21600.0
2007-11-02 15:25:00,36.25,36.33,36.19,36.32,32400.0,19.9567,20.0008,19.9237,19.9953,32400.0
2007-11-02 15:30:00,36.31,36.37,36.26,36.35,39000.0,19.9898,20.0228,19.9623,20.0118,39000.0
2007-11-02 15:35:00,36.33,36.5,36.29,36.45,79200.0,20.0008,20.0944,19.9788,20.0669,79200.0
2007-11-02 15:40:00,36.44,36.57,36.35,36.5,64650.0,20.0613,20.1329,20.0118,20.0944,64650.0
2007-11-02 15:45:00,36.5,36.54,36.46,36.49,60000.0,20.0944,20.1164,20.0724,20.0889,60000.0
2007-11-02 15:50:00,36.48,36.69,36.48,36.67,98700.0,20.0834,20.199,20.0834,20.188,98700.0
2007-11-02 15:55:00,36.68,36.71,36.62,36.68,138900.0,20.1935,20.21,20.1604,20.1935,138900.0
2007-11-05 09:30:00,36.8,36.94,36.34,36.43,107700.0,20.2595,20.3366,20.0063,20.0558,107700.0
2007-11-05 09:35:00,36.46,36.49,36.26,36.27,23250.0,20.0724,20.0889,19.9623,19.9678,23250.0
2007-11-05 09:40:00,36.26,36.4,36.14,36.27,51000.0,19.9623,20.0393,19.8962,19.9678,51000.0
2007-11-05 09:45:00,36.27,36.28,36.21,36.23,25050.0,19.9678,19.9733,19.9347,19.9457,25050.0
2007-11-05 09:50:00,36.23,36.23,36.01,36.02,23250.0,19.9457,19.9457,19.8246,19.8301,23250.0
2007-11-05 09:55:00,36.04,36.27,36.04,36.27,34650.0,19.8411,19.9678,19.8411,19.9678,34650.0
2007-11-05 10:00:00,36.26,36.43,36.23,36.37,26400.0,19.9623,20.0558,19.9457,20.0228,26400.0
2007-11-05 10:05:00,36.35,36.42,36.17,36.19,22950.0,20.0118,20.0503,19.9127,19.9237,22950.0
2007-11-05 10:10:00,36.19,36.37,36.19,36.37,26850.0,19.9237,20.0228,19.9237,20.0228,26850.0
2007-11-05 10:15:00,36.36,36.37,36.14,36.2,34650.0,20.0173,20.0228,19.8962,19.9292,34650.0
2007-11-05 10:20:00,36.21,36.39,36.21,36.33,10200.0,19.9347,20.0338,19.9347,20.0008,10200.0
2007-11-05 10:25:00,36.33,36.33,36.16,36.17,24000.0,20.0008,20.0008,19.9072,19.9127,24000.0
2007-11-05 10:30:00,36.19,36.33,36.19,36.29,17250.0,19.9237,20.0008,19.9237,19.9788,17250.0
2007-11-05 10:35:00,36.29,36.47,36.29,36.42,39000.0,19.9788,20.0779,19.9788,20.0503,39000.0
2007-11-05 10:40:00,36.43,36.49,36.27,36.45,40200.0,20.0558,20.0889,19.9678,20.0669,40200.0
2007-11-05 10:45:00,36.46,36.53,36.34,36.42,33900.0,20.0724,20.1109,20.0063,20.0503,33900.0
2007-11-05 10:50:00,36.4,36.43,36.35,36.43,31050.0,20.0393,20.0558,20.0118,20.0558,31050.0
2007-11-05 10:55:00,36.43,36.5,36.27,36.27,33750.0,20.0558,20.0944,19.9678,19.9678,33750.0
2007-11-05 11:00:00,36.27,36.37,36.27,36.27,20250.0,19.9678,20.0228,19.9678,19.9678,20250.0
2007-11-05 11:05:00,36.3,36.38,36.25,36.27,22800.0,19.9843,20.0283,19.9567,19.9678,22800.0
2007-11-05 11:10:00,36.27,36.28,36.07,36.13,38400.0,19.9678,19.9733,19.8577,19.8907,38400.0
2007-11-05 11:15:00,36.12,36.12,36.03,36.07,11700.0,19.8852,19.8852,19.8356,19.8577,11700.0
2007-11-05 11:20:00,36.06,36.13,36.05,36.12,23550.0,19.8521,19.8907,19.8466,19.8852,23550.0
2007-11-05 11:25:00,36.11,36.17,36.11,36.11,25800.0,19.8797,19.9127,19.8797,19.8797,25800.0
2007-11-05 11:30:00,36.11,36.13,36.05,36.07,22200.0,19.8797,19.8907,19.8466,19.8577,22200.0
2007-11-05 11:35:00,36.11,36.11,36.03,36.07,17250.0,19.8797,19.8797,19.8356,19.8577,17250.0
2007-11-05 11:40:00,36.07,36.22,36.07,36.17,19800.0,19.8577,19.9402,19.8577,19.9127,19800.0
2007-11-05 11:45:00,36.18,36.27,36.18,36.21,30900.0,19.9182,19.9678,19.9182,19.9347,30900.0
2007-11-05 11:50:00,36.21,36.27,36.19,36.24,15450.0,19.9347,19.9678,19.9237,19.9512,15450.0
2007-11-05 11:55:00,36.24,36.24,36.17,36.21,25350.0,19.9512,19.9512,19.9127,19.9347,25350.0
2007-11-05 12:00:00,36.21,36.25,36.13,36.16,45000.0,19.9347,19.9567,19.8907,19.9072,45000.0
2007-11-05 12:05:00,36.16,36.19,36.07,36.13,32550.0,19.9072,19.9237,19.8577,19.8907,32550.0
2007-11-05 12:10:00,36.12,36.13,36.03,36.04,32250.0,19.8852,19.8907,19.8356,19.8411,32250.0
2007-11-05 12:15:00,36.05,36.13,36.04,36.13,8250.0,19.8466,19.8907,19.8411,19.8907,8250.0
2007-11-05 12:20:00,36.11,36.13,36.0,36.04,25500.0,19.8797,19.8907,19.8191,19.8411,25500.0
2007-11-05 12:25:00,36.02,36.05,35.97,36.03,14100.0,19.8301,19.8466,19.8026,19.8356,14100.0
2007-11-05 12:30:00,36.03,36.05,35.99,36.05,27900.0,19.8356,19.8466,19.8136,19.8466,27900.0
2007-11-05 12:35:00,36.05,36.16,36.05,36.16,28500.0,19.8466,19.9072,19.8466,19.9072,28500.0
2007-11-05 12:40:00,36.16,36.18,36.06,36.08,31950.0,19.9072,19.9182,19.8521,19.8632,31950.0
2007-11-05 12:45:00,36.11,36.12,36.06,36.08,31050.0,19.8797,19.8852,19.8521,19.8632,31050.0
2007-11-05 12:50:00,36.08,36.1,35.93,35.95,25500.0,19.8632,19.8742,19.7806,19.7916,25500.0
2007-11-05 12:55:00,35.96,36.03,35.95,36.0,17850.0,19.7971,19.8356,19.7916,19.8191,17850.0
2007-11-05 13:00:00,36.01,36.05,36.0,36.0,10050.0,19.8246,19.8466,19.8191,19.8191,10050.0
2007-11-05 13:05:00,36.0,36.06,35.98,35.98,17550.0,19.8191,19.8521,19.8081,19.8081,17550.0
2007-11-05 13:10:00,35.99,36.03,35.98,36.01,19650.0,19.8136,19.8356,19.8081,19.8246,19650.0
2007-11-05 13:15:00,35.99,36.04,35.93,35.96,28350.0,19.8136,19.8411,19.7806,19.7971,28350.0
2007-11-05 13:20:00,35.97,36.04,35.97,36.03,20250.0,19.8026,19.8411,19.8026,19.8356,20250.0
2007-11-05 13:25:00,36.03,36.08,35.98,36.01,23400.0,19.8356,19.8632,19.8081,19.8246,23400.0
2007-11-05 13:30:00,36.04,36.09,36.02,36.02,7200.0,19.8411,19.8687,19.8301,19.8301,7200.0
2007-11-05 13:35:00,36.01,36.03,35.94,36.03,37800.0,19.8246,19.8356,19.7861,19.8356,37800.0
2007-11-05 13:40:00,36.03,36.04,35.97,36.02,10350.0,19.8356,19.8411,19.8026,19.8301,10350.0
2007-11-05 13:45:00,36.02,36.02,35.82,35.83,19950.0,19.8301,19.8301,19.72,19.7255,19950.0
2007-11-05 13:50:00,35.81,35.92,35.78,35.85,29550.0,19.7145,19.7751,19.698,19.7365,29550.0
2007-11-05 13:55:00,35.87,35.88,35.79,35.88,16950.0,19.7475,19.7531,19.7035,19.7531,16950.0
2007-11-05 14:00:00,35.89,36.03,35.87,36.0,26550.0,19.7586,19.8356,19.7475,19.8191,26550.0
2007-11-05 14:05:00,36.01,36.03,35.95,36.0,22800.0,19.8246,19.8356,19.7916,19.8191,22800.0
2007-11-05 14:10:00,36.01,36.11,35.93,35.95,27450.0,19.8246,19.8797,19.7806,19.7916,27450.0
2007-11-05 14:15:00,35.95,36.1,35.93,36.07,51600.0,19.7916,19.8742,19.7806,19.8577,51600.0
2007-11-05 14:20:00,36.05,36.09,35.92,35.97,54900.0,19.8466,19.8687,19.7751,19.8026,54900.0
2007-11-05 14:25:00,35.97,36.12,35.88,36.09,47850.0,19.8026,19.8852,19.7531,19.8687,47850.0
2007-11-05 14:30:00,36.09,36.16,36.05,36.09,112350.0,19.8687,19.9072,19.8466,19.8687,112350.0
2007-11-05 14:35:00,36.09,36.23,36.08,36.2,83100.0,19.8687,19.9457,19.8632,19.9292,83100.0
2007-11-05 14:40:00,36.21,36.23,36.16,36.22,76050.0,19.9347,19.9457,19.9072,19.9402,76050.0
2007-11-05 14:45:00,36.23,36.45,36.19,36.44,104700.0,19.9457,20.0669,19.9237,20.0613,104700.0
2007-11-05 14:50:00,36.43,36.43,36.27,36.27,93900.0,20.0558,20.0558,19.9678,19.9678,93900.0
2007-11-05 14:55:00,36.27,36.31,36.17,36.17,48000.0,19.9678,19.9898,19.9127,19.9127,48000.0
2007-11-05 15:00:00,36.17,36.31,36.16,36.23,68250.0,19.9127,19.9898,19.9072,19.9457,68250.0
2007-11-05 15:05:00,36.24,36.57,36.24,36.42,61950.0,19.9512,20.1329,19.9512,20.0503,61950.0
2007-11-05 15:10:00,36.42,36.57,36.4,36.43,115800.0,20.0503,20.1329,20.0393,20.0558,115800.0
2007-11-05 15:15:00,36.44,36.58,36.43,36.54,59550.0,20.0613,20.1384,20.0558,20.1164,59550.0
2007-11-05 15:20:00,36.54,36.8,36.54,36.79,125550.0,20.1164,20.2595,20.1164,20.254,125550.0
2007-11-05 15:25:00,36.79,36.93,36.69,36.89,197850.0,20.254,20.3311,20.199,20.3091,197850.0
2007-11-05 15:30:00,36.88,36.97,36.87,36.96,133050.0,20.3036,20.3531,20.2981,20.3476,133050.0
2007-11-05 15:35:00,36.95,37.1,36.94,37.07,124350.0,20.3421,20.4247,20.3366,20.4082,124350.0
2007-11-05 15:40:00,37.07,37.09,36.81,36.82,137100.0,20.4082,20.4192,20.265,20.2705,137100.0
2007-11-05 15:45:00,36.82,36.89,36.81,36.84,102150.0,20.2705,20.3091,20.265,20.2816,102150.0
2007-11-05 15:50:00,36.84,36.95,36.81,36.91,152550.0,20.2816,20.3421,20.265,20.3201,152550.0
2007-11-05 15:55:00,36.89,36.91,36.79,36.81,146850.0,20.3091,20.3201,20.254,20.265,146850.0
2007-11-06 09:30:00,37.03,37.54,36.88,37.29,67800.0,20.3862,20.6669,20.3036,20.5293,67800.0
2007-11-06 09:35:00,37.29,37.29,37.07,37.17,42300.0,20.5293,20.5293,20.4082,20.4632,42300.0
2007-11-06 09:40:00,37.12,37.19,37.01,37.19,49800.0,20.4357,20.4742,20.3752,20.4742,49800.0
2007-11-06 09:45:00,37.19,37.25,37.12,37.15,40800.0,20.4742,20.5073,20.4357,20.4522,40800.0
2007-11-06 09:50:00,37.14,37.3,37.13,37.15,53100.0,20.4467,20.5348,20.4412,20.4522,53100.0
2007-11-06 09:55:00,37.19,37.41,37.19,37.24,67500.0,20.4742,20.5954,20.4742,20.5018,67500.0
2007-11-06 10:00:00,37.24,37.35,37.23,37.33,49500.0,20.5018,20.5623,20.4963,20.5513,49500.0
2007-11-06 10:05:00,37.33,37.37,37.31,37.31,35250.0,20.5513,20.5733,20.5403,20.5403,35250.0
2007-11-06 10:10:00,37.31,37.39,37.28,37.37,33000.0,20.5403,20.5844,20.5238,20.5733,33000.0
2007-11-06 10:15:00,37.37,37.59,37.37,37.58,52650.0,20.5733,20.6945,20.5733,20.689,52650.0
2007-11-06 10:20:00,37.57,37.59,37.29,37.51,91050.0,20.6834,20.6945,20.5293,20.6504,91050.0
2007-11-06 10:25:00,37.47,37.62,37.4,37.55,73050.0,20.6284,20.711,20.5899,20.6724,73050.0
2007-11-06 10:30:00,37.54,37.57,37.31,37.32,48900.0,20.6669,20.6834,20.5403,20.5458,48900.0
2007-11-06 10:35:00,37.31,37.31,37.11,37.25,61950.0,20.5403,20.5403,20.4302,20.5073,61950.0
2007-11-06 10:40:00,37.23,37.33,37.17,37.23,46950.0,20.4963,20.5513,20.4632,20.4963,46950.0
2007-11-06 10:45:00,37.21,37.25,37.16,37.21,46650.0,20.4853,20.5073,20.4577,20.4853,46650.0
2007-11-06 10:50:00,37.2,37.26,37.08,37.19,95400.0,20.4798,20.5128,20.4137,20.4742,95400.0
2007-11-06 10:55:00,37.17,37.21,37.13,37.17,32250.0,20.4632,20.4853,20.4412,20.4632,32250.0
2007-11-06 11:00:00,37.17,37.31,37.11,37.21,41100.0,20.4632,20.5403,20.4302,20.4853,41100.0
2007-11-06 11:05:00,37.21,37.3,37.18,37.23,26850.0,20.4853,20.5348,20.4687,20.4963,26850.0
2007-11-06 11:10:00,37.24,37.27,37.05,37.09,36450.0,20.5018,20.5183,20.3972,20.4192,36450.0
2007-11-06 11:15:00,37.09,37.15,37.03,37.15,23400.0,20.4192,20.4522,20.3862,20.4522,23400.0
2007-11-06 11:20:00,37.15,37.15,37.02,37.02,16650.0,20.4522,20.4522,20.3807,20.3807,16650.0
2007-11-06 11:25:00,37.02,37.03,36.93,37.0,13500.0,20.3807,20.3862,20.3311,20.3696,13500.0
2007-11-06 11:30:00,37.01,37.01,36.9,36.9,31350.0,20.3752,20.3752,20.3146,20.3146,31350.0
2007-11-06 11:35:00,36.88,37.03,36.88,37.01,40350.0,20.3036,20.3862,20.3036,20.3752,40350.0
2007-11-06 11:40:00,36.98,37.03,36.97,36.98,34500.0,20.3586,20.3862,20.3531,20.3586,34500.0
2007-11-06 11:45:00,36.97,37.02,36.97,36.97,27450.0,20.3531,20.3807,20.3531,20.3531,27450.0
2007-11-06 11:50:00,36.98,37.21,36.91,37.21,75900.0,20.3586,20.4853,20.3201,20.4853,75900.0
2007-11-06 11:55:00,37.2,37.31,37.1,37.23,103350.0,20.4798,20.5403,20.4247,20.4963,103350.0
2007-11-06 12:00:00,37.21,37.39,37.19,37.33,72300.0,20.4853,20.5844,20.4742,20.5513,72300.0
2007-11-06 12:05:00,37.33,37.33,37.17,37.18,22650.0,20.5513,20.5513,20.4632,20.4687,22650.0
2007-11-06 12:10:00,37.17,37.17,37.09,37.13,27000.0,20.4632,20.4632,20.4192,20.4412,27000.0
2007-11-06 12:15:00,37.13,37.21,37.11,37.14,43650.0,20.4412,20.4853,20.4302,20.4467,43650.0
2007-11-06 12:20:00,37.15,37.17,37.08,37.1,27750.0,20.4522,20.4632,20.4137,20.4247,27750.0
2007-11-06 12:25:00,37.1,37.13,36.96,36.98,29400.0,20.4247,20.4412,20.3476,20.3586,29400.0
2007-11-06 12:30:00,36.99,37.02,36.97,36.99,42600.0,20.3641,20.3807,20.3531,20.3641,42600.0
2007-11-06 12:35:00,36.99,37.02,36.97,37.0,36900.0,20.3641,20.3807,20.3531,20.3696,36900.0
2007-11-06 12:40:00,37.0,37.01,36.97,36.99,17700.0,20.3696,20.3752,20.3531,20.3641,17700.0
2007-11-06 12:45:00,36.99,37.01,36.87,36.87,16650.0,20.3641,20.3752,20.2981,20.2981,16650.0
2007-11-06 12:50:00,36.86,36.97,36.86,36.96,14850.0,20.2926,20.3531,20.2926,20.3476,14850.0
2007-11-06 12:55:00,36.96,36.99,36.95,36.95,16500.0,20.3476,20.3641,20.3421,20.3421,16500.0
2007-11-06 13:00:00,36.96,36.97,36.87,36.91,28050.0,20.3476,20.3531,20.2981,20.3201,28050.0
2007-11-06 13:05:00,36.9,36.95,36.89,36.92,39300.0,20.3146,20.3421,20.3091,20.3256,39300.0
2007-11-06 13:10:00,36.93,36.97,36.87,36.91,34650.0,20.3311,20.3531,20.2981,20.3201,34650.0
2007-11-06 13:15:00,36.92,36.93,36.87,36.88,15150.0,20.3256,20.3311,20.2981,20.3036,15150.0
2007-11-06 13:20:00,36.87,36.95,36.85,36.93,28350.0,20.2981,20.3421,20.2871,20.3311,28350.0
2007-11-06 13:25:00,36.93,36.95,36.87,36.91,27600.0,20.3311,20.3421,20.2981,20.3201,27600.0
2007-11-06 13:30:00,36.91,36.91,36.86,36.89,38550.0,20.3201,20.3201,20.2926,20.3091,38550.0
2007-11-06 13:35:00,36.89,37.01,36.87,36.91,36750.0,20.3091,20.3752,20.2981,20.3201,36750.0
2007-11-06 13:40:00,36.92,36.93,36.85,36.89,29400.0,20.3256,20.3311,20.2871,20.3091,29400.0
2007-11-06 13:45:00,36.89,36.9,36.82,36.87,27450.0,20.3091,20.3146,20.2705,20.2981,27450.0
2007-11-06 13:50:00,36.87,36.98,36.87,36.89,51600.0,20.2981,20.3586,20.2981,20.3091,51600.0
2007-11-06 13:55:00,36.89,36.92,36.8,36.8,28200.0,20.3091,20.3256,20.2595,20.2595,28200.0
2007-11-06 14:00:00,36.81,36.84,36.73,36.75,78750.0,20.265,20.2816,20.221,20.232,78750.0
2007-11-06 14:05:00,36.77,36.77,36.65,36.67,39450.0,20.243,20.243,20.177,20.188,39450.0
2007-11-06 14:10:00,36.66,36.77,36.66,36.75,64200.0,20.1825,20.243,20.1825,20.232,64200.0
2007-11-06 14:15:00,36.76,36.77,36.72,36.75,30000.0,20.2375,20.243,20.2155,20.232,30000.0
2007-11-06 14:20:00,36.76,36.77,36.64,36.75,56550.0,20.2375,20.243,20.1715,20.232,56550.0
2007-11-06 14:25:00,36.76,36.77,36.71,36.72,21900.0,20.2375,20.243,20.21,20.2155,21900.0
2007-11-06 14:30:00,36.71,36.73,36.67,36.73,38700.0,20.21,20.221,20.188,20.221,38700.0
2007-11-06 14:35:00,36.74,36.77,36.71,36.74,50700.0,20.2265,20.243,20.21,20.2265,50700.0
2007-11-06 14:40:00,36.75,36.77,36.73,36.75,36900.0,20.232,20.243,20.221,20.232,36900.0
2007-11-06 14:45:00,36.74,36.75,36.7,36.72,22050.0,20.2265,20.232,20.2045,20.2155,22050.0
2007-11-06 14:50:00,36.72,36.75,36.7,36.72,34500.0,20.2155,20.232,20.2045,20.2155,34500.0
2007-11-06 14:55:00,36.71,36.78,36.7,36.73,52950.0,20.21,20.2485,20.2045,20.221,52950.0
2007-11-06 15:00:00,36.73,36.77,36.73,36.73,71550.0,20.221,20.243,20.221,20.221,71550.0
2007-11-06 15:05:00,36.73,36.75,36.67,36.74,45300.0,20.221,20.232,20.188,20.2265,45300.0
2007-11-06 15:10:00,36.74,36.77,36.73,36.77,48450.0,20.2265,20.243,20.221,20.243,48450.0
2007-11-06 15:15:00,36.76,36.78,36.72,36.78,92250.0,20.2375,20.2485,20.2155,20.2485,92250.0
2007-11-06 15:20:00,36.77,36.78,36.73,36.77,69300.0,20.243,20.2485,20.221,20.243,69300.0
2007-11-06 15:25:00,36.77,36.82,36.75,36.81,66900.0,20.243,20.2705,20.232,20.265,66900.0
2007-11-06 15:30:00,36.82,36.83,36.77,36.79,85200.0,20.2705,20.2761,20.243,20.254,85200.0
2007-11-06 15:35:00,36.78,36.78,36.73,36.75,94050.0,20.2485,20.2485,20.221,20.232,94050.0
2007-11-06 15:40:00,36.75,36.79,36.74,36.78,147000.0,20.232,20.254,20.2265,20.2485,147000.0
2007-11-06 15:45:00,36.78,36.89,36.78,36.89,166050.0,20.2485,20.3091,20.2485,20.3091,166050.0
2007-11-06 15:50:00,36.89,37.07,36.89,36.89,148950.0,20.3091,20.4082,20.3091,20.3091,148950.0
2007-11-06 15:55:00,36.89,36.97,36.89,36.97,212700.0,20.3091,20.3531,20.3091,20.3531,212700.0
2007-11-07 09:30:00,36.59,36.62,36.19,36.5,45750.0,20.1439,20.1604,19.9237,20.0944,45750.0
2007-11-07 09:35:00,36.53,36.53,36.29,36.31,26850.0,20.1109,20.1109,19.9788,19.9898,26850.0
2007-11-07 09:40:00,36.31,36.32,36.19,36.28,13500.0,19.9898,19.9953,19.9237,19.9733,13500.0
2007-11-07 09:45:00,36.27,36.27,36.11,36.26,23250.0,19.9678,19.9678,19.8797,19.9623,23250.0
2007-11-07 09:50:00,36.27,36.33,36.2,36.23,46050.0,19.9678,20.0008,19.9292,19.9457,46050.0
2007-11-07 09:55:00,36.22,36.29,36.1,36.2,47250.0,19.9402,19.9788,19.8742,19.9292,47250.0
2007-11-07 10:00:00,36.21,36.21,36.03,36.07,28650.0,19.9347,19.9347,19.8356,19.8577,28650.0
2007-11-07 10:05:00,36.06,36.16,36.03,36.15,31500.0,19.8521,19.9072,19.8356,19.9017,31500.0
2007-11-07 10:10:00,36.15,36.21,36.09,36.14,21450.0,19.9017,19.9347,19.8687,19.8962,21450.0
2007-11-07 10:15:00,36.15,36.22,36.07,36.22,29100.0,19.9017,19.9402,19.8577,19.9402,29100.0
2007-11-07 10:20:00,36.22,36.23,36.03,36.18,27000.0,19.9402,19.9457,19.8356,19.9182,27000.0
2007-11-07 10:25:00,36.2,36.26,36.03,36.08,23550.0,19.9292,19.9623,19.8356,19.8632,23550.0
2007-11-07 10:30:00,36.07,36.09,35.86,35.87,47850.0,19.8577,19.8687,19.742,19.7475,47850.0
2007-11-07 10:35:00,35.87,35.98,35.76,35.78,49200.0,19.7475,19.8081,19.687,19.698,49200.0
2007-11-07 10:40:00,35.77,35.81,35.7,35.78,76350.0,19.6925,19.7145,19.654,19.698,76350.0
2007-11-07 10:45:00,35.79,35.79,35.69,35.73,64200.0,19.7035,19.7035,19.6484,19.6705,64200.0
2007-11-07 10:50:00,35.74,35.87,35.69,35.83,57450.0,19.676,19.7475,19.6484,19.7255,57450.0
2007-11-07 10:55:00,35.83,35.83,35.73,35.75,66150.0,19.7255,19.7255,19.6705,19.6815,66150.0
2007-11-07 11:00:00,35.75,35.81,35.69,35.71,58800.0,19.6815,19.7145,19.6484,19.6595,58800.0
2007-11-07 11:05:00,35.71,35.87,35.69,35.82,39300.0,19.6595,19.7475,19.6484,19.72,39300.0
2007-11-07 11:10:00,35.84,35.87,35.78,35.78,27900.0,19.731,19.7475,19.698,19.698,27900.0
2007-11-07 11:15:00,35.78,35.87,35.78,35.85,20100.0,19.698,19.7475,19.698,19.7365,20100.0
2007-11-07 11:20:00,35.87,35.89,35.82,35.89,21450.0,19.7475,19.7586,19.72,19.7586,21450.0
2007-11-07 11:25:00,35.89,35.91,35.86,35.89,18150.0,19.7586,19.7696,19.742,19.7586,18150.0
2007-11-07 11:30:00,35.87,35.93,35.86,35.93,27900.0,19.7475,19.7806,19.742,19.7806,27900.0
2007-11-07 11:35:00,35.92,35.92,35.81,35.85,29850.0,19.7751,19.7751,19.7145,19.7365,29850.0
2007-11-07 11:40:00,35.85,35.85,35.81,35.81,10050.0,19.7365,19.7365,19.7145,19.7145,10050.0
2007-11-07 11:45:00,35.81,35.85,35.75,35.77,16050.0,19.7145,19.7365,19.6815,19.6925,16050.0
2007-11-07 11:50:00,35.79,35.89,35.79,35.89,9750.0,19.7035,19.7586,19.7035,19.7586,9750.0
2007-11-07 11:55:00,35.87,35.91,35.83,35.91,11250.0,19.7475,19.7696,19.7255,19.7696,11250.0
2007-11-07 12:00:00,35.91,35.91,35.73,35.78,22050.0,19.7696,19.7696,19.6705,19.698,22050.0
2007-11-07 12:05:00,35.78,35.81,35.67,35.69,28950.0,19.698,19.7145,19.6374,19.6484,28950.0
2007-11-07 12:10:00,35.68,35.71,35.6,35.6,31650.0,19.6429,19.6595,19.5989,19.5989,31650.0
2007-11-07 12:15:00,35.63,35.65,35.57,35.63,23400.0,19.6154,19.6264,19.5824,19.6154,23400.0
2007-11-07 12:20:00,35.63,35.69,35.59,35.66,12750.0,19.6154,19.6484,19.5934,19.6319,12750.0
2007-11-07 12:25:00,35.66,35.69,35.6,35.66,21000.0,19.6319,19.6484,19.5989,19.6319,21000.0
2007-11-07 12:30:00,35.65,35.79,35.63,35.77,26700.0,19.6264,19.7035,19.6154,19.6925,26700.0
2007-11-07 12:35:00,35.76,35.78,35.69,35.69,21600.0,19.687,19.698,19.6484,19.6484,21600.0
2007-11-07 12:40:00,35.71,35.78,35.68,35.69,32700.0,19.6595,19.698,19.6429,19.6484,32700.0
2007-11-07 12:45:00,35.68,35.69,35.57,35.6,29850.0,19.6429,19.6484,19.5824,19.5989,29850.0
2007-11-07 12:50:00,35.6,35.72,35.54,35.69,45000.0,19.5989,19.665,19.5659,19.6484,45000.0
2007-11-07 12:55:00,35.71,35.72,35.61,35.61,21750.0,19.6595,19.665,19.6044,19.6044,21750.0
2007-11-07 13:00:00,35.62,35.7,35.53,35.7,15750.0,19.6099,19.654,19.5604,19.654,15750.0
2007-11-07 13:05:00,35.7,35.75,35.58,35.75,47100.0,19.654,19.6815,19.5879,19.6815,47100.0
2007-11-07 13:10:00,35.74,35.75,35.62,35.65,22650.0,19.676,19.6815,19.6099,19.6264,22650.0
2007-11-07 13:15:00,35.64,35.65,35.35,35.49,66900.0,19.6209,19.6264,19.4613,19.5383,66900.0
2007-11-07 13:20:00,35.47,35.59,35.39,35.45,24150.0,19.5273,19.5934,19.4833,19.5163,24150.0
2007-11-07 13:25:00,35.48,35.51,35.43,35.49,25650.0,19.5328,19.5494,19.5053,19.5383,25650.0
2007-11-07 13:30:00,35.47,35.53,35.45,35.49,35400.0,19.5273,19.5604,19.5163,19.5383,35400.0
2007-11-07 13:35:00,35.52,35.53,35.39,35.43,25200.0,19.5549,19.5604,19.4833,19.5053,25200.0
2007-11-07 13:40:00,35.42,35.51,35.39,35.44,57900.0,19.4998,19.5494,19.4833,19.5108,57900.0
2007-11-07 13:45:00,35.43,35.52,35.37,35.47,38250.0,19.5053,19.5549,19.4723,19.5273,38250.0
2007-11-07 13:50:00,35.45,35.51,35.37,35.39,27450.0,19.5163,19.5494,19.4723,19.4833,27450.0
2007-11-07 13:55:00,35.39,35.47,35.35,35.35,30000.0,19.4833,19.5273,19.4613,19.4613,30000.0
2007-11-07 14:00:00,35.33,35.41,35.27,35.34,55200.0,19.4503,19.4943,19.4172,19.4558,55200.0
2007-11-07 14:05:00,35.34,35.46,35.31,35.39,56550.0,19.4558,19.5218,19.4392,19.4833,56550.0
2007-11-07 14:10:00,35.37,35.39,35.28,35.33,96600.0,19.4723,19.4833,19.4227,19.4503,96600.0
2007-11-07 14:15:00,35.32,35.39,35.23,35.38,66600.0,19.4448,19.4833,19.3952,19.4778,66600.0
2007-11-07 14:20:00,35.38,35.49,35.38,35.44,25800.0,19.4778,19.5383,19.4778,19.5108,25800.0
2007-11-07 14:25:00,35.47,35.63,35.46,35.5,30150.0,19.5273,19.6154,19.5218,19.5438,30150.0
2007-11-07 14:30:00,35.53,35.61,35.46,35.52,30300.0,19.5604,19.6044,19.5218,19.5549,30300.0
2007-11-07 14:35:00,35.51,35.53,35.49,35.53,22050.0,19.5494,19.5604,19.5383,19.5604,22050.0
2007-11-07 14:40:00,35.52,35.59,35.49,35.59,27450.0,19.5549,19.5934,19.5383,19.5934,27450.0
2007-11-07 14:45:00,35.58,35.59,35.4,35.41,33450.0,19.5879,19.5934,19.4888,19.4943,33450.0
2007-11-07 14:50:00,35.42,35.43,35.27,35.3,43800.0,19.4998,19.5053,19.4172,19.4337,43800.0
2007-11-07 14:55:00,35.31,35.33,35.19,35.27,41400.0,19.4392,19.4503,19.3732,19.4172,41400.0
2007-11-07 15:00:00,35.27,35.33,35.23,35.23,52650.0,19.4172,19.4503,19.3952,19.3952,52650.0
2007-11-07 15:05:00,35.23,35.32,35.21,35.3,61050.0,19.3952,19.4448,19.3842,19.4337,61050.0
2007-11-07 15:10:00,35.29,35.36,35.27,35.35,60300.0,19.4282,19.4668,19.4172,19.4613,60300.0
2007-11-07 15:15:00,35.34,35.35,35.2,35.2,77100.0,19.4558,19.4613,19.3787,19.3787,77100.0
2007-11-07 15:20:00,35.19,35.32,35.19,35.23,44250.0,19.3732,19.4448,19.3732,19.3952,44250.0
2007-11-07 15:25:00,35.22,35.22,34.99,35.03,97500.0,19.3897,19.3897,19.2631,19.2851,97500.0
2007-11-07 15:30:00,35.04,35.13,35.0,35.05,71400.0,19.2906,19.3402,19.2686,19.2961,71400.0
2007-11-07 15:35:00,35.05,35.09,34.92,34.93,74850.0,19.2961,19.3181,19.2245,19.23,74850.0
2007-11-07 15:40:00,34.93,35.01,34.93,34.99,102000.0,19.23,19.2741,19.23,19.2631,102000.0
2007-11-07 15:45:00,34.99,35.0,34.89,34.89,119700.0,19.2631,19.2686,19.208,19.208,119700.0
2007-11-07 15:50:00,34.89,34.9,34.73,34.75,208500.0,19.208,19.2135,19.1199,19.131,208500.0
2007-11-07 15:55:00,34.75,34.85,34.71,34.77,240750.0,19.131,19.186,19.1089,19.142,240750.0
2007-11-08 09:30:00,34.78,35.03,34.78,35.01,64200.0,19.1475,19.2851,19.1475,19.2741,64200.0
2007-11-08 09:35:00,34.97,34.99,34.74,34.87,24150.0,19.2521,19.2631,19.1254,19.197,24150.0
2007-11-08 09:40:00,34.87,34.93,34.71,34.79,64950.0,19.197,19.23,19.1089,19.153,64950.0
2007-11-08 09:45:00,34.79,34.85,34.51,34.54,65550.0,19.153,19.186,18.9988,19.0153,65550.0
2007-11-08 09:50:00,34.54,34.54,34.39,34.44,41100.0,19.0153,19.0153,18.9328,18.9603,41100.0
2007-11-08 09:55:00,34.43,34.47,34.27,34.33,64200.0,18.9548,18.9768,18.8667,18.8997,64200.0
2007-11-08 10:00:00,34.31,34.31,34.07,34.12,91350.0,18.8887,18.8887,18.7566,18.7841,91350.0
2007-11-08 10:05:00,34.1,34.25,34.05,34.19,93300.0,18.7731,18.8557,18.7456,18.8227,93300.0
2007-11-08 10:10:00,34.17,34.2,34.07,34.11,71850.0,18.8116,18.8282,18.7566,18.7786,71850.0
2007-11-08 10:15:00,34.13,34.43,34.11,34.4,77250.0,18.7896,18.9548,18.7786,18.9383,77250.0
2007-11-08 10:20:00,34.35,34.53,34.31,34.46,66600.0,18.9107,19.0098,18.8887,18.9713,66600.0
2007-11-08 10:25:00,34.46,34.48,34.38,34.47,25650.0,18.9713,18.9823,18.9273,18.9768,25650.0
2007-11-08 10:30:00,34.47,34.47,34.27,34.34,25350.0,18.9768,18.9768,18.8667,18.9052,25350.0
2007-11-08 10:35:00,34.33,34.45,34.25,34.29,27150.0,18.8997,18.9658,18.8557,18.8777,27150.0
2007-11-08 10:40:00,34.26,34.33,34.21,34.21,28500.0,18.8612,18.8997,18.8337,18.8337,28500.0
2007-11-08 10:45:00,34.21,34.29,34.17,34.25,41250.0,18.8337,18.8777,18.8116,18.8557,41250.0
2007-11-08 10:50:00,34.26,34.47,34.25,34.39,30450.0,18.8612,18.9768,18.8557,18.9328,30450.0
2007-11-08 10:55:00,34.39,34.51,34.31,34.38,20100.0,18.9328,18.9988,18.8887,18.9273,20100.0
2007-11-08 11:00:00,34.35,34.56,34.34,34.5,37950.0,18.9107,19.0263,18.9052,18.9933,37950.0
2007-11-08 11:05:00,34.5,34.51,34.31,34.33,24150.0,18.9933,18.9988,18.8887,18.8997,24150.0
2007-11-08 11:10:00,34.31,34.43,34.31,34.35,23550.0,18.8887,18.9548,18.8887,18.9107,23550.0
2007-11-08 11:15:00,34.35,34.45,34.22,34.23,22650.0,18.9107,18.9658,18.8392,18.8447,22650.0
2007-11-08 11:20:00,34.23,34.27,34.15,34.15,21900.0,18.8447,18.8667,18.8006,18.8006,21900.0
2007-11-08 11:25:00,34.17,34.34,34.17,34.31,23400.0,18.8116,18.9052,18.8116,18.8887,23400.0
2007-11-08 11:30:00,34.32,34.42,34.18,34.19,32550.0,18.8942,18.9493,18.8171,18.8227,32550.0
2007-11-08 11:35:00,34.17,34.22,34.06,34.13,59850.0,18.8116,18.8392,18.7511,18.7896,59850.0
2007-11-08 11:40:00,34.13,34.24,34.05,34.19,28350.0,18.7896,18.8502,18.7456,18.8227,28350.0
2007-11-08 11:45:00,34.19,34.24,34.0,34.0,29100.0,18.8227,18.8502,18.7181,18.7181,29100.0
2007-11-08 11:50:00,34.01,34.18,33.97,34.13,49350.0,18.7236,18.8171,18.7015,18.7896,49350.0
2007-11-08 11:55:00,34.12,34.44,34.11,34.36,109950.0,18.7841,18.9603,18.7786,18.9162,109950.0
2007-11-08 12:00:00,34.35,34.47,34.34,34.34,27750.0,18.9107,18.9768,18.9052,18.9052,27750.0
2007-11-08 12:05:00,34.34,34.51,34.33,34.37,55950.0,18.9052,18.9988,18.8997,18.9217,55950.0
2007-11-08 12:10:00,34.35,34.56,34.34,34.41,47400.0,18.9107,19.0263,18.9052,18.9438,47400.0
2007-11-08 12:15:00,34.41,34.45,34.19,34.33,26550.0,18.9438,18.9658,18.8227,18.8997,26550.0
2007-11-08 12:20:00,34.27,34.41,34.2,34.35,31500.0,18.8667,18.9438,18.8282,18.9107,31500.0
2007-11-08 12:25:00,34.34,34.49,34.27,34.39,35550.0,18.9052,18.9878,18.8667,18.9328,35550.0
2007-11-08 12:30:00,34.39,34.44,34.29,34.37,22950.0,18.9328,18.9603,18.8777,18.9217,22950.0
2007-11-08 12:35:00,34.37,34.39,34.05,34.14,40950.0,18.9217,18.9328,18.7456,18.7951,40950.0
2007-11-08 12:40:00,34.16,34.17,33.85,34.09,43200.0,18.8061,18.8116,18.6355,18.7676,43200.0
2007-11-08 12:45:00,34.09,34.15,33.97,34.07,37800.0,18.7676,18.8006,18.7015,18.7566,37800.0
2007-11-08 12:50:00,34.01,34.01,33.77,33.87,62550.0,18.7236,18.7236,18.5914,18.6465,62550.0
2007-11-08 12:55:00,33.85,33.9,33.77,33.85,24750.0,18.6355,18.663,18.5914,18.6355,24750.0
2007-11-08 13:00:00,33.83,33.95,33.78,33.91,32100.0,18.6245,18.6905,18.5969,18.6685,32100.0
2007-11-08 13:05:00,33.9,33.91,33.59,33.65,59400.0,18.663,18.6685,18.4923,18.5254,59400.0
2007-11-08 13:10:00,33.65,33.93,33.63,33.78,96000.0,18.5254,18.6795,18.5144,18.5969,96000.0
2007-11-08 13:15:00,33.77,34.12,33.77,34.01,80700.0,18.5914,18.7841,18.5914,18.7236,80700.0
2007-11-08 13:20:00,34.03,34.24,34.03,34.11,67800.0,18.7346,18.8502,18.7346,18.7786,67800.0
2007-11-08 13:25:00,34.11,34.29,34.11,34.25,74100.0,18.7786,18.8777,18.7786,18.8557,74100.0
2007-11-08 13:30:00,34.27,34.4,34.18,34.19,58500.0,18.8667,18.9383,18.8171,18.8227,58500.0
2007-11-08 13:35:00,34.19,34.28,34.1,34.17,40950.0,18.8227,18.8722,18.7731,18.8116,40950.0
2007-11-08 13:40:00,34.18,34.27,34.02,34.14,50250.0,18.8171,18.8667,18.7291,18.7951,50250.0
2007-11-08 13:45:00,34.12,34.21,33.95,33.97,35850.0,18.7841,18.8337,18.6905,18.7015,35850.0
2007-11-08 13:50:00,33.97,34.11,33.97,34.09,23250.0,18.7015,18.7786,18.7015,18.7676,23250.0
2007-11-08 13:55:00,34.07,34.11,34.01,34.09,25950.0,18.7566,18.7786,18.7236,18.7676,25950.0
2007-11-08 14:00:00,34.09,34.21,34.05,34.17,31800.0,18.7676,18.8337,18.7456,18.8116,31800.0
2007-11-08 14:05:00,34.14,34.21,34.01,34.05,16950.0,18.7951,18.8337,18.7236,18.7456,16950.0
2007-11-08 14:10:00,34.02,34.06,33.92,33.99,23700.0,18.7291,18.7511,18.674,18.7125,23700.0
2007-11-08 14:15:00,33.99,34.07,33.93,34.01,29550.0,18.7125,18.7566,18.6795,18.7236,29550.0
2007-11-08 14:20:00,34.0,34.09,33.95,34.04,34650.0,18.7181,18.7676,18.6905,18.7401,34650.0
2007-11-08 14:25:00,34.04,34.13,33.96,33.99,21600.0,18.7401,18.7896,18.696,18.7125,21600.0
2007-11-08 14:30:00,34.01,34.2,33.97,34.11,49350.0,18.7236,18.8282,18.7015,18.7786,49350.0
2007-11-08 14:35:00,34.11,34.11,33.87,33.87,29400.0,18.7786,18.7786,18.6465,18.6465,29400.0
2007-11-08 14:40:00,33.87,34.04,33.85,34.01,22800.0,18.6465,18.7401,18.6355,18.7236,22800.0
2007-11-08 14:45:00,34.01,34.17,33.98,34.14,53250.0,18.7236,18.8116,18.707,18.7951,53250.0
2007-11-08 14:50:00,34.16,34.2,34.03,34.05,22500.0,18.8061,18.8282,18.7346,18.7456,22500.0
2007-11-08 14:55:00,34.07,34.37,34.0,34.32,32550.0,18.7566,18.9217,18.7181,18.8942,32550.0
2007-11-08 15:00:00,34.35,34.41,34.18,34.29,40350.0,18.9107,18.9438,18.8171,18.8777,40350.0
2007-11-08 15:05:00,34.29,34.44,34.25,34.34,45750.0,18.8777,18.9603,18.8557,18.9052,45750.0
2007-11-08 15:10:00,34.33,34.35,34.2,34.23,33750.0,18.8997,18.9107,18.8282,18.8447,33750.0
2007-11-08 15:15:00,34.29,34.38,34.21,34.38,51300.0,18.8777,18.9273,18.8337,18.9273,51300.0
2007-11-08 15:20:00,34.38,34.61,34.37,34.57,67200.0,18.9273,19.0539,18.9217,19.0319,67200.0
2007-11-08 15:25:00,34.55,34.76,34.49,34.75,87000.0,19.0208,19.1365,18.9878,19.131,87000.0
2007-11-08 15:30:00,34.74,34.81,34.62,34.65,123000.0,19.1254,19.164,19.0594,19.0759,123000.0
2007-11-08 15:35:00,34.67,34.71,34.52,34.63,77100.0,19.0869,19.1089,19.0043,19.0649,77100.0
2007-11-08 15:40:00,34.63,34.88,34.63,34.81,102150.0,19.0649,19.2025,19.0649,19.164,102150.0
2007-11-08 15:45:00,34.79,34.79,34.61,34.68,110100.0,19.153,19.153,19.0539,19.0924,110100.0
2007-11-08 15:50:00,34.68,34.81,34.63,34.75,127050.0,19.0924,19.164,19.0649,19.131,127050.0
2007-11-08 15:55:00,34.75,34.78,34.42,34.45,305250.0,19.131,19.1475,18.9493,18.9658,305250.0
2007-11-09 09:30:00,33.41,34.22,33.35,34.21,141300.0,18.3932,18.8392,18.3602,18.8337,141300.0
2007-11-09 09:35:00,34.15,34.15,33.27,33.46,181050.0,18.8006,18.8006,18.3162,18.4208,181050.0
2007-11-09 09:40:00,33.49,33.54,33.21,33.51,92550.0,18.4373,18.4648,18.2831,18.4483,92550.0
2007-11-09 09:45:00,33.51,33.66,33.21,33.57,139500.0,18.4483,18.5309,18.2831,18.4813,139500.0
2007-11-09 09:50:00,33.57,33.61,33.34,33.43,172050.0,18.4813,18.5033,18.3547,18.4042,172050.0
2007-11-09 09:55:00,33.4,33.56,33.35,33.35,59100.0,18.3877,18.4758,18.3602,18.3602,59100.0
2007-11-09 10:00:00,33.35,33.47,33.23,33.37,72600.0,18.3602,18.4263,18.2941,18.3712,72600.0
2007-11-09 10:05:00,33.39,33.43,33.28,33.33,156150.0,18.3822,18.4042,18.3217,18.3492,156150.0
2007-11-09 10:10:00,33.33,33.45,33.17,33.31,145650.0,18.3492,18.4153,18.2611,18.3382,145650.0
2007-11-09 10:15:00,33.31,33.33,33.2,33.3,166950.0,18.3382,18.3492,18.2776,18.3327,166950.0
2007-11-09 10:20:00,33.3,33.4,33.3,33.37,129600.0,18.3327,18.3877,18.3327,18.3712,129600.0
2007-11-09 10:25:00,33.37,33.43,33.33,33.34,105750.0,18.3712,18.4042,18.3492,18.3547,105750.0
2007-11-09 10:30:00,33.36,33.4,33.33,33.33,30300.0,18.3657,18.3877,18.3492,18.3492,30300.0
2007-11-09 10:35:00,33.35,33.41,33.31,33.35,54450.0,18.3602,18.3932,18.3382,18.3602,54450.0
2007-11-09 10:40:00,33.35,33.37,33.3,33.35,51600.0,18.3602,18.3712,18.3327,18.3602,51600.0
2007-11-09 10:45:00,33.35,33.35,33.26,33.32,100650.0,18.3602,18.3602,18.3107,18.3437,100650.0
2007-11-09 10:50:00,33.31,33.39,33.3,33.33,91050.0,18.3382,18.3822,18.3327,18.3492,91050.0
2007-11-09 10:55:00,33.33,33.37,33.27,33.33,80100.0,18.3492,18.3712,18.3162,18.3492,80100.0
2007-11-09 11:00:00,33.33,33.4,33.27,33.32,59250.0,18.3492,18.3877,18.3162,18.3437,59250.0
2007-11-09 11:05:00,33.31,33.34,33.22,33.22,66600.0,18.3382,18.3547,18.2886,18.2886,66600.0
2007-11-09 11:10:00,33.2,33.27,33.03,33.09,86700.0,18.2776,18.3162,18.184,18.2171,86700.0
2007-11-09 11:15:00,33.11,33.16,33.03,33.11,68700.0,18.2281,18.2556,18.184,18.2281,68700.0
2007-11-09 11:20:00,33.11,33.29,33.1,33.27,63450.0,18.2281,18.3272,18.2226,18.3162,63450.0
2007-11-09 11:25:00,33.25,33.37,33.09,33.17,58500.0,18.3052,18.3712,18.2171,18.2611,58500.0
2007-11-09 11:30:00,33.17,33.33,33.17,33.21,52350.0,18.2611,18.3492,18.2611,18.2831,52350.0
2007-11-09 11:35:00,33.21,33.29,33.2,33.23,17850.0,18.2831,18.3272,18.2776,18.2941,17850.0
2007-11-09 11:40:00,33.25,33.3,33.16,33.24,37650.0,18.3052,18.3327,18.2556,18.2996,37650.0
2007-11-09 11:45:00,33.25,33.29,33.07,33.21,77550.0,18.3052,18.3272,18.2061,18.2831,77550.0
2007-11-09 11:50:00,33.2,33.33,33.17,33.29,60900.0,18.2776,18.3492,18.2611,18.3272,60900.0
2007-11-09 11:55:00,33.3,33.35,33.27,33.3,66000.0,18.3327,18.3602,18.3162,18.3327,66000.0
2007-11-09 12:00:00,33.29,33.31,33.23,33.29,72750.0,18.3272,18.3382,18.2941,18.3272,72750.0
2007-11-09 12:05:00,33.3,33.3,33.22,33.23,32100.0,18.3327,18.3327,18.2886,18.2941,32100.0
2007-11-09 12:10:00,33.26,33.31,33.23,33.28,47400.0,18.3107,18.3382,18.2941,18.3217,47400.0
2007-11-09 12:15:00,33.29,33.29,33.19,33.26,41850.0,18.3272,18.3272,18.2721,18.3107,41850.0
2007-11-09 12:20:00,33.26,33.33,33.2,33.23,60300.0,18.3107,18.3492,18.2776,18.2941,60300.0
2007-11-09 12:25:00,33.23,33.27,33.17,33.23,34650.0,18.2941,18.3162,18.2611,18.2941,34650.0
2007-11-09 12:30:00,33.23,33.29,33.18,33.21,33600.0,18.2941,18.3272,18.2666,18.2831,33600.0
2007-11-09 12:35:00,33.23,33.3,33.21,33.23,106050.0,18.2941,18.3327,18.2831,18.2941,106050.0
2007-11-09 12:40:00,33.21,33.24,33.09,33.16,34800.0,18.2831,18.2996,18.2171,18.2556,34800.0
2007-11-09 12:45:00,33.17,33.23,33.16,33.19,57450.0,18.2611,18.2941,18.2556,18.2721,57450.0
2007-11-09 12:50:00,33.19,33.23,33.12,33.23,22650.0,18.2721,18.2941,18.2336,18.2941,22650.0
2007-11-09 12:55:00,33.23,33.23,33.07,33.08,43200.0,18.2941,18.2941,18.2061,18.2116,43200.0
2007-11-09 13:00:00,33.11,33.11,33.0,33.08,48600.0,18.2281,18.2281,18.1675,18.2116,48600.0
2007-11-09 13:05:00,33.09,33.1,32.8,32.8,97050.0,18.2171,18.2226,18.0574,18.0574,97050.0
2007-11-09 13:10:00,32.8,32.93,32.77,32.88,80850.0,18.0574,18.129,18.0409,18.1015,80850.0
2007-11-09 13:15:00,32.88,33.11,32.87,33.11,49950.0,18.1015,18.2281,18.096,18.2281,49950.0
2007-11-09 13:20:00,33.1,33.13,33.05,33.1,52800.0,18.2226,18.2391,18.195,18.2226,52800.0
2007-11-09 13:25:00,33.1,33.1,33.0,33.01,85950.0,18.2226,18.2226,18.1675,18.173,85950.0
2007-11-09 13:30:00,33.01,33.1,33.0,33.1,101700.0,18.173,18.2226,18.1675,18.2226,101700.0
2007-11-09 13:35:00,33.1,33.1,33.02,33.06,46950.0,18.2226,18.2226,18.1785,18.2006,46950.0
2007-11-09 13:40:00,33.08,33.09,33.07,33.07,27450.0,18.2116,18.2171,18.2061,18.2061,27450.0
2007-11-09 13:45:00,33.07,33.09,33.05,33.05,47850.0,18.2061,18.2171,18.195,18.195,47850.0
2007-11-09 13:50:00,33.05,33.08,32.99,33.06,70800.0,18.195,18.2116,18.162,18.2006,70800.0
2007-11-09 13:55:00,33.06,33.06,32.85,32.85,38100.0,18.2006,18.2006,18.0849,18.0849,38100.0
2007-11-09 14:00:00,32.85,32.97,32.79,32.91,105750.0,18.0849,18.151,18.0519,18.118,105750.0
2007-11-09 14:05:00,32.91,33.02,32.9,32.93,92250.0,18.118,18.1785,18.1125,18.129,92250.0
2007-11-09 14:10:00,32.93,32.95,32.83,32.88,87750.0,18.129,18.14,18.0739,18.1015,87750.0
2007-11-09 14:15:00,32.89,32.92,32.85,32.89,68850.0,18.107,18.1235,18.0849,18.107,68850.0
2007-11-09 14:20:00,32.91,32.92,32.75,32.89,124050.0,18.118,18.1235,18.0299,18.107,124050.0
2007-11-09 14:25:00,32.89,33.03,32.89,32.97,106350.0,18.107,18.184,18.107,18.151,106350.0
2007-11-09 14:30:00,32.96,32.96,32.85,32.87,66000.0,18.1455,18.1455,18.0849,18.096,66000.0
2007-11-09 14:35:00,32.87,32.94,32.83,32.83,114900.0,18.096,18.1345,18.0739,18.0739,114900.0
2007-11-09 14:40:00,32.85,33.01,32.83,32.91,122400.0,18.0849,18.173,18.0739,18.118,122400.0
2007-11-09 14:45:00,32.92,32.92,32.83,32.87,52800.0,18.1235,18.1235,18.0739,18.096,52800.0
2007-11-09 14:50:00,32.88,32.91,32.86,32.86,77100.0,18.1015,18.118,18.0904,18.0904,77100.0
2007-11-09 14:55:00,32.86,32.87,32.78,32.79,113700.0,18.0904,18.096,18.0464,18.0519,113700.0
2007-11-09 15:00:00,32.8,32.85,32.69,32.79,135300.0,18.0574,18.0849,17.9969,18.0519,135300.0
2007-11-09 15:05:00,32.79,32.83,32.67,32.79,166650.0,18.0519,18.0739,17.9858,18.0519,166650.0
2007-11-09 15:10:00,32.81,32.83,32.69,32.73,208650.0,18.0629,18.0739,17.9969,18.0189,208650.0
2007-11-09 15:15:00,32.73,32.8,32.7,32.75,181650.0,18.0189,18.0574,18.0024,18.0299,181650.0
2007-11-09 15:20:00,32.74,32.75,32.65,32.67,169350.0,18.0244,18.0299,17.9748,17.9858,169350.0
2007-11-09 15:25:00,32.67,32.69,32.63,32.66,192900.0,17.9858,17.9969,17.9638,17.9803,192900.0
2007-11-09 15:30:00,32.67,32.67,32.55,32.59,129900.0,17.9858,17.9858,17.9198,17.9418,129900.0
2007-11-09 15:35:00,32.6,32.6,32.41,32.41,233400.0,17.9473,17.9473,17.8427,17.8427,233400.0
2007-11-09 15:40:00,32.41,32.49,32.39,32.45,153450.0,17.8427,17.8868,17.8317,17.8647,153450.0
2007-11-09 15:45:00,32.45,32.48,32.22,32.3,259800.0,17.8647,17.8812,17.7381,17.7822,259800.0
2007-11-09 15:50:00,32.29,32.36,32.17,32.26,287850.0,17.7766,17.8152,17.7106,17.7601,287850.0
2007-11-09 15:55:00,32.26,32.35,32.11,32.11,354600.0,17.7601,17.8097,17.6775,17.6775,354600.0
2007-11-12 09:30:00,32.33,32.5,31.73,31.9,111150.0,17.7987,17.8923,17.4683,17.5619,111150.0
2007-11-12 09:35:00,31.89,32.05,31.59,31.99,58800.0,17.5564,17.6445,17.3913,17.6115,58800.0
2007-11-12 09:40:00,31.97,32.25,31.97,32.16,53400.0,17.6005,17.7546,17.6005,17.7051,53400.0
2007-11-12 09:45:00,32.14,32.45,32.12,32.29,78000.0,17.6941,17.8647,17.6831,17.7766,78000.0
2007-11-12 09:50:00,32.31,32.7,32.24,32.69,107400.0,17.7877,18.0024,17.7491,17.9969,107400.0
2007-11-12 09:55:00,32.69,32.77,32.54,32.64,80250.0,17.9969,18.0409,17.9143,17.9693,80250.0
2007-11-12 10:00:00,32.65,32.66,32.49,32.56,70050.0,17.9748,17.9803,17.8868,17.9253,70050.0
2007-11-12 10:05:00,32.55,32.57,32.39,32.41,61500.0,17.9198,17.9308,17.8317,17.8427,61500.0
2007-11-12 10:10:00,32.38,32.63,32.38,32.45,49350.0,17.8262,17.9638,17.8262,17.8647,49350.0
2007-11-12 10:15:00,32.45,32.47,32.32,32.36,48900.0,17.8647,17.8757,17.7932,17.8152,48900.0
2007-11-12 10:20:00,32.37,32.41,32.3,32.34,35250.0,17.8207,17.8427,17.7822,17.8042,35250.0
2007-11-12 10:25:00,32.35,32.51,32.3,32.43,40350.0,17.8097,17.8978,17.7822,17.8537,40350.0
2007-11-12 10:30:00,32.43,32.57,32.43,32.5,38550.0,17.8537,17.9308,17.8537,17.8923,38550.0
2007-11-12 10:35:00,32.49,32.53,32.43,32.46,36300.0,17.8868,17.9088,17.8537,17.8702,36300.0
2007-11-12 10:40:00,32.47,32.6,32.46,32.52,31500.0,17.8757,17.9473,17.8702,17.9033,31500.0
2007-11-12 10:45:00,32.53,32.59,32.46,32.47,33450.0,17.9088,17.9418,17.8702,17.8757,33450.0
2007-11-12 10:50:00,32.49,32.64,32.49,32.57,59550.0,17.8868,17.9693,17.8868,17.9308,59550.0
2007-11-12 10:55:00,32.57,32.64,32.57,32.57,29700.0,17.9308,17.9693,17.9308,17.9308,29700.0
2007-11-12 11:00:00,32.57,32.71,32.57,32.68,41550.0,17.9308,18.0079,17.9308,17.9914,41550.0
2007-11-12 11:05:00,32.71,32.78,32.63,32.73,48600.0,18.0079,18.0464,17.9638,18.0189,48600.0
2007-11-12 11:10:00,32.73,32.86,32.71,32.81,47700.0,18.0189,18.0904,18.0079,18.0629,47700.0
2007-11-12 11:15:00,32.83,32.83,32.8,32.8,41250.0,18.0739,18.0739,18.0574,18.0574,41250.0
2007-11-12 11:20:00,32.8,32.8,32.73,32.75,25800.0,18.0574,18.0574,18.0189,18.0299,25800.0
2007-11-12 11:25:00,32.75,32.99,32.75,32.99,43950.0,18.0299,18.162,18.0299,18.162,43950.0
2007-11-12 11:30:00,32.98,32.99,32.82,32.85,26850.0,18.1565,18.162,18.0684,18.0849,26850.0
2007-11-12 11:35:00,32.86,32.86,32.71,32.76,37650.0,18.0904,18.0904,18.0079,18.0354,37650.0
2007-11-12 11:40:00,32.75,32.77,32.55,32.6,73800.0,18.0299,18.0409,17.9198,17.9473,73800.0
2007-11-12 11:45:00,32.59,32.61,32.47,32.49,27600.0,17.9418,17.9528,17.8757,17.8868,27600.0
2007-11-12 11:50:00,32.49,32.54,32.33,32.38,33750.0,17.8868,17.9143,17.7987,17.8262,33750.0
2007-11-12 11:55:00,32.37,32.43,32.33,32.39,17850.0,17.8207,17.8537,17.7987,17.8317,17850.0
2007-11-12 12:00:00,32.38,32.51,32.38,32.45,23400.0,17.8262,17.8978,17.8262,17.8647,23400.0
2007-11-12 12:05:00,32.47,32.53,32.43,32.48,23400.0,17.8757,17.9088,17.8537,17.8812,23400.0
2007-11-12 12:10:00,32.48,32.51,32.44,32.47,15000.0,17.8812,17.8978,17.8592,17.8757,15000.0
2007-11-12 12:15:00,32.46,32.53,32.43,32.52,24000.0,17.8702,17.9088,17.8537,17.9033,24000.0
2007-11-12 12:20:00,32.52,32.73,32.52,32.69,41250.0,17.9033,18.0189,17.9033,17.9969,41250.0
2007-11-12 12:25:00,32.69,32.83,32.69,32.8,43200.0,17.9969,18.0739,17.9969,18.0574,43200.0
2007-11-12 12:30:00,32.8,32.91,32.79,32.9,53100.0,18.0574,18.118,18.0519,18.1125,53100.0
2007-11-12 12:35:00,32.9,32.93,32.86,32.87,48450.0,18.1125,18.129,18.0904,18.096,48450.0
2007-11-12 12:40:00,32.88,32.92,32.87,32.89,34500.0,18.1015,18.1235,18.096,18.107,34500.0
2007-11-12 12:45:00,32.89,32.91,32.83,32.88,29700.0,18.107,18.118,18.0739,18.1015,29700.0
2007-11-12 12:50:00,32.88,32.88,32.77,32.79,23700.0,18.1015,18.1015,18.0409,18.0519,23700.0
2007-11-12 12:55:00,32.79,32.8,32.77,32.78,13350.0,18.0519,18.0574,18.0409,18.0464,13350.0
2007-11-12 13:00:00,32.77,32.87,32.77,32.83,33900.0,18.0409,18.096,18.0409,18.0739,33900.0
2007-11-12 13:05:00,32.84,32.84,32.79,32.81,28350.0,18.0794,18.0794,18.0519,18.0629,28350.0
2007-11-12 13:10:00,32.81,32.85,32.76,32.81,28500.0,18.0629,18.0849,18.0354,18.0629,28500.0
2007-11-12 13:15:00,32.82,32.82,32.73,32.78,25350.0,18.0684,18.0684,18.0189,18.0464,25350.0
2007-11-12 13:20:00,32.79,32.82,32.74,32.82,17700.0,18.0519,18.0684,18.0244,18.0684,17700.0
2007-11-12 13:25:00,32.81,32.82,32.79,32.81,16950.0,18.0629,18.0684,18.0519,18.0629,16950.0
2007-11-12 13:30:00,32.81,32.81,32.7,32.7,23100.0,18.0629,18.0629,18.0024,18.0024,23100.0
2007-11-12 13:35:00,32.71,32.72,32.55,32.57,49200.0,18.0079,18.0134,17.9198,17.9308,49200.0
2007-11-12 13:40:00,32.57,32.57,32.47,32.56,41850.0,17.9308,17.9308,17.8757,17.9253,41850.0
2007-11-12 13:45:00,32.55,32.57,32.47,32.52,31200.0,17.9198,17.9308,17.8757,17.9033,31200.0
2007-11-12 13:50:00,32.52,32.52,32.4,32.43,48300.0,17.9033,17.9033,17.8372,17.8537,48300.0
2007-11-12 13:55:00,32.43,32.56,32.41,32.48,34800.0,17.8537,17.9253,17.8427,17.8812,34800.0
2007-11-12 14:00:00,32.48,32.66,32.48,32.64,39150.0,17.8812,17.9803,17.8812,17.9693,39150.0
2007-11-12 14:05:00,32.64,32.64,32.55,32.59,30750.0,17.9693,17.9693,17.9198,17.9418,30750.0
2007-11-12 14:10:00,32.59,32.6,32.47,32.49,23550.0,17.9418,17.9473,17.8757,17.8868,23550.0
2007-11-12 14:15:00,32.49,32.53,32.36,32.45,52650.0,17.8868,17.9088,17.8152,17.8647,52650.0
2007-11-12 14:20:00,32.45,32.53,32.43,32.46,50100.0,17.8647,17.9088,17.8537,17.8702,50100.0
2007-11-12 14:25:00,32.47,32.58,32.35,32.55,57150.0,17.8757,17.9363,17.8097,17.9198,57150.0
2007-11-12 14:30:00,32.55,32.72,32.53,32.71,62850.0,17.9198,18.0134,17.9088,18.0079,62850.0
2007-11-12 14:35:00,32.71,32.73,32.61,32.63,38250.0,18.0079,18.0189,17.9528,17.9638,38250.0
2007-11-12 14:40:00,32.63,32.73,32.63,32.67,44400.0,17.9638,18.0189,17.9638,17.9858,44400.0
2007-11-12 14:45:00,32.65,32.79,32.65,32.69,30750.0,17.9748,18.0519,17.9748,17.9969,30750.0
2007-11-12 14:50:00,32.67,32.67,32.58,32.59,41400.0,17.9858,17.9858,17.9363,17.9418,41400.0
2007-11-12 14:55:00,32.58,32.66,32.57,32.6,35550.0,17.9363,17.9803,17.9308,17.9473,35550.0
2007-11-12 15:00:00,32.6,32.61,32.44,32.51,50400.0,17.9473,17.9528,17.8592,17.8978,50400.0
2007-11-12 15:05:00,32.51,32.54,32.35,32.49,56250.0,17.8978,17.9143,17.8097,17.8868,56250.0
2007-11-12 15:10:00,32.48,32.59,32.45,32.59,32550.0,17.8812,17.9418,17.8647,17.9418,32550.0
2007-11-12 15:15:00,32.57,32.57,32.43,32.51,34500.0,17.9308,17.9308,17.8537,17.8978,34500.0
2007-11-12 15:20:00,32.51,32.57,32.37,32.43,46050.0,17.8978,17.9308,17.8207,17.8537,46050.0
2007-11-12 15:25:00,32.44,32.47,32.21,32.25,81600.0,17.8592,17.8757,17.7326,17.7546,81600.0
2007-11-12 15:30:00,32.25,32.45,32.23,32.39,78900.0,17.7546,17.8647,17.7436,17.8317,78900.0
2007-11-12 15:35:00,32.39,32.43,32.32,32.41,54600.0,17.8317,17.8537,17.7932,17.8427,54600.0
2007-11-12 15:40:00,32.41,32.44,32.29,32.31,70200.0,17.8427,17.8592,17.7766,17.7877,70200.0
2007-11-12 15:45:00,32.31,32.33,31.93,31.97,119550.0,17.7877,17.7987,17.5785,17.6005,119550.0
2007-11-12 15:50:00,31.99,32.08,31.87,31.96,159300.0,17.6115,17.661,17.5454,17.595,159300.0
2007-11-12 15:55:00,31.93,32.03,31.93,31.93,232800.0,17.5785,17.6335,17.5785,17.5785,232800.0
2007-11-13 09:30:00,32.17,32.29,31.9,32.17,164250.0,17.7106,17.7766,17.5619,17.7106,164250.0
2007-11-13 09:35:00,32.19,32.33,32.17,32.25,52200.0,17.7216,17.7987,17.7106,17.7546,52200.0
2007-11-13 09:40:00,32.25,32.45,32.17,32.35,46800.0,17.7546,17.8647,17.7106,17.8097,46800.0
2007-11-13 09:45:00,32.38,32.52,32.28,32.41,31650.0,17.8262,17.9033,17.7711,17.8427,31650.0
2007-11-13 09:50:00,32.4,32.49,32.27,32.49,75300.0,17.8372,17.8868,17.7656,17.8868,75300.0
2007-11-13 09:55:00,32.49,32.61,32.45,32.61,66150.0,17.8868,17.9528,17.8647,17.9528,66150.0
2007-11-13 10:00:00,32.61,32.63,32.47,32.51,42600.0,17.9528,17.9638,17.8757,17.8978,42600.0
2007-11-13 10:05:00,32.51,32.58,32.47,32.52,26700.0,17.8978,17.9363,17.8757,17.9033,26700.0
2007-11-13 10:10:00,32.5,32.51,32.37,32.43,46800.0,17.8923,17.8978,17.8207,17.8537,46800.0
2007-11-13 10:15:00,32.41,32.47,32.35,32.43,30900.0,17.8427,17.8757,17.8097,17.8537,30900.0
2007-11-13 10:20:00,32.41,32.54,32.39,32.53,16050.0,17.8427,17.9143,17.8317,17.9088,16050.0
2007-11-13 10:25:00,32.51,32.55,32.47,32.54,31350.0,17.8978,17.9198,17.8757,17.9143,31350.0
2007-11-13 10:30:00,32.53,32.53,32.33,32.36,27150.0,17.9088,17.9088,17.7987,17.8152,27150.0
2007-11-13 10:35:00,32.33,32.37,32.22,32.29,49950.0,17.7987,17.8207,17.7381,17.7766,49950.0
2007-11-13 10:40:00,32.29,32.42,32.29,32.37,18900.0,17.7766,17.8482,17.7766,17.8207,18900.0
2007-11-13 10:45:00,32.37,32.44,32.31,32.31,23250.0,17.8207,17.8592,17.7877,17.7877,23250.0
2007-11-13 10:50:00,32.31,32.39,32.26,32.37,24150.0,17.7877,17.8317,17.7601,17.8207,24150.0
2007-11-13 10:55:00,32.37,32.37,32.23,32.24,26550.0,17.8207,17.8207,17.7436,17.7491,26550.0
2007-11-13 11:00:00,32.23,32.28,32.11,32.24,34650.0,17.7436,17.7711,17.6775,17.7491,34650.0
2007-11-13 11:05:00,32.24,32.33,32.24,32.27,17250.0,17.7491,17.7987,17.7491,17.7656,17250.0
2007-11-13 11:10:00,32.25,32.26,32.19,32.25,12000.0,17.7546,17.7601,17.7216,17.7546,12000.0
2007-11-13 11:15:00,32.26,32.35,32.25,32.33,23550.0,17.7601,17.8097,17.7546,17.7987,23550.0
2007-11-13 11:20:00,32.32,32.33,32.17,32.25,26400.0,17.7932,17.7987,17.7106,17.7546,26400.0
2007-11-13 11:25:00,32.22,32.35,32.22,32.32,12300.0,17.7381,17.8097,17.7381,17.7932,12300.0
2007-11-13 11:30:00,32.31,32.31,32.21,32.25,11850.0,17.7877,17.7877,17.7326,17.7546,11850.0
2007-11-13 11:35:00,32.26,32.3,32.17,32.25,16350.0,17.7601,17.7822,17.7106,17.7546,16350.0
2007-11-13 11:40:00,32.25,32.26,32.19,32.26,15450.0,17.7546,17.7601,17.7216,17.7601,15450.0
2007-11-13 11:45:00,32.25,32.25,32.15,32.15,19800.0,17.7546,17.7546,17.6996,17.6996,19800.0
2007-11-13 11:50:00,32.17,32.24,32.14,32.17,22350.0,17.7106,17.7491,17.6941,17.7106,22350.0
2007-11-13 11:55:00,32.18,32.21,32.13,32.18,23700.0,17.7161,17.7326,17.6886,17.7161,23700.0
2007-11-13 12:00:00,32.19,32.25,32.13,32.25,19200.0,17.7216,17.7546,17.6886,17.7546,19200.0
2007-11-13 12:05:00,32.23,32.32,32.23,32.32,24300.0,17.7436,17.7932,17.7436,17.7932,24300.0
2007-11-13 12:10:00,32.31,32.31,32.13,32.13,41550.0,17.7877,17.7877,17.6886,17.6886,41550.0
2007-11-13 12:15:00,32.12,32.19,32.09,32.16,23550.0,17.6831,17.7216,17.6665,17.7051,23550.0
2007-11-13 12:20:00,32.15,32.21,32.13,32.18,19650.0,17.6996,17.7326,17.6886,17.7161,19650.0
2007-11-13 12:25:00,32.18,32.2,32.09,32.14,18000.0,17.7161,17.7271,17.6665,17.6941,18000.0
2007-11-13 12:30:00,32.14,32.14,32.07,32.09,25800.0,17.6941,17.6941,17.6555,17.6665,25800.0
2007-11-13 12:35:00,32.07,32.13,32.07,32.13,14550.0,17.6555,17.6886,17.6555,17.6886,14550.0
2007-11-13 12:40:00,32.14,32.17,32.13,32.17,25650.0,17.6941,17.7106,17.6886,17.7106,25650.0
2007-11-13 12:45:00,32.17,32.2,32.16,32.17,26550.0,17.7106,17.7271,17.7051,17.7106,26550.0
2007-11-13 12:50:00,32.18,32.19,32.15,32.17,26250.0,17.7161,17.7216,17.6996,17.7106,26250.0
2007-11-13 12:55:00,32.17,32.19,32.06,32.06,22950.0,17.7106,17.7216,17.65,17.65,22950.0
2007-11-13 13:00:00,32.06,32.11,32.03,32.03,13350.0,17.65,17.6775,17.6335,17.6335,13350.0
2007-11-13 13:05:00,32.03,32.07,32.01,32.07,14100.0,17.6335,17.6555,17.6225,17.6555,14100.0
2007-11-13 13:10:00,32.06,32.08,32.03,32.05,18000.0,17.65,17.661,17.6335,17.6445,18000.0
2007-11-13 13:15:00,32.05,32.08,32.05,32.06,27150.0,17.6445,17.661,17.6445,17.65,27150.0
2007-11-13 13:20:00,32.07,32.13,32.05,32.08,40050.0,17.6555,17.6886,17.6445,17.661,40050.0
2007-11-13 13:25:00,32.06,32.19,32.06,32.17,24300.0,17.65,17.7216,17.65,17.7106,24300.0
2007-11-13 13:30:00,32.17,32.25,32.17,32.24,26850.0,17.7106,17.7546,17.7106,17.7491,26850.0
2007-11-13 13:35:00,32.24,32.38,32.22,32.33,49050.0,17.7491,17.8262,17.7381,17.7987,49050.0
2007-11-13 13:40:00,32.34,32.51,32.31,32.48,53700.0,17.8042,17.8978,17.7877,17.8812,53700.0
2007-11-13 13:45:00,32.49,32.51,32.39,32.41,25650.0,17.8868,17.8978,17.8317,17.8427,25650.0
2007-11-13 13:50:00,32.42,32.54,32.42,32.48,34350.0,17.8482,17.9143,17.8482,17.8812,34350.0
2007-11-13 13:55:00,32.47,32.53,32.47,32.49,16800.0,17.8757,17.9088,17.8757,17.8868,16800.0
2007-11-13 14:00:00,32.5,32.52,32.45,32.52,25800.0,17.8923,17.9033,17.8647,17.9033,25800.0
2007-11-13 14:05:00,32.51,32.52,32.41,32.43,29100.0,17.8978,17.9033,17.8427,17.8537,29100.0
2007-11-13 14:10:00,32.43,32.67,32.41,32.59,77100.0,17.8537,17.9858,17.8427,17.9418,77100.0
2007-11-13 14:15:00,32.57,32.71,32.53,32.67,69750.0,17.9308,18.0079,17.9088,17.9858,69750.0
2007-11-13 14:20:00,32.68,32.73,32.64,32.65,69900.0,17.9914,18.0189,17.9693,17.9748,69900.0
2007-11-13 14:25:00,32.65,32.76,32.64,32.65,55800.0,17.9748,18.0354,17.9693,17.9748,55800.0
2007-11-13 14:30:00,32.66,32.72,32.64,32.68,50250.0,17.9803,18.0134,17.9693,17.9914,50250.0
2007-11-13 14:35:00,32.67,32.74,32.66,32.67,66750.0,17.9858,18.0244,17.9803,17.9858,66750.0
2007-11-13 14:40:00,32.67,32.73,32.67,32.72,49050.0,17.9858,18.0189,17.9858,18.0134,49050.0
2007-11-13 14:45:00,32.71,32.83,32.71,32.83,53250.0,18.0079,18.0739,18.0079,18.0739,53250.0
2007-11-13 14:50:00,32.81,32.91,32.78,32.9,84600.0,18.0629,18.118,18.0464,18.1125,84600.0
2007-11-13 14:55:00,32.9,32.94,32.88,32.91,139650.0,18.1125,18.1345,18.1015,18.118,139650.0
2007-11-13 15:00:00,32.92,33.11,32.89,33.1,178950.0,18.1235,18.2281,18.107,18.2226,178950.0
2007-11-13 15:05:00,33.1,33.18,33.04,33.04,122700.0,18.2226,18.2666,18.1895,18.1895,122700.0
2007-11-13 15:10:00,33.05,33.11,32.99,33.06,100350.0,18.195,18.2281,18.162,18.2006,100350.0
2007-11-13 15:15:00,33.07,33.13,33.06,33.09,64500.0,18.2061,18.2391,18.2006,18.2171,64500.0
2007-11-13 15:20:00,33.1,33.11,33.05,33.09,75600.0,18.2226,18.2281,18.195,18.2171,75600.0
2007-11-13 15:25:00,33.09,33.16,33.05,33.11,60900.0,18.2171,18.2556,18.195,18.2281,60900.0
2007-11-13 15:30:00,33.12,33.24,33.07,33.23,112650.0,18.2336,18.2996,18.2061,18.2941,112650.0
2007-11-13 15:35:00,33.23,33.25,33.17,33.25,123300.0,18.2941,18.3052,18.2611,18.3052,123300.0
2007-11-13 15:40:00,33.24,33.33,33.24,33.31,134400.0,18.2996,18.3492,18.2996,18.3382,134400.0
2007-11-13 15:45:00,33.31,33.42,33.29,33.33,179550.0,18.3382,18.3987,18.3272,18.3492,179550.0
2007-11-13 15:50:00,33.33,33.47,33.33,33.45,242400.0,18.3492,18.4263,18.3492,18.4153,242400.0
2007-11-13 15:55:00,33.45,33.49,33.43,33.49,284250.0,18.4153,18.4373,18.4042,18.4373,284250.0
2007-11-14 09:30:00,33.2,33.65,33.01,33.49,106050.0,18.2776,18.5254,18.173,18.4373,106050.0
2007-11-14 09:35:00,33.49,33.54,33.28,33.33,59400.0,18.4373,18.4648,18.3217,18.3492,59400.0
2007-11-14 09:40:00,33.34,33.36,33.14,33.21,55950.0,18.3547,18.3657,18.2446,18.2831,55950.0
2007-11-14 09:45:00,33.21,33.4,33.01,33.08,68250.0,18.2831,18.3877,18.173,18.2116,68250.0
2007-11-14 09:50:00,33.08,33.11,32.8,33.07,88050.0,18.2116,18.2281,18.0574,18.2061,88050.0
2007-11-14 09:55:00,33.05,33.09,32.99,33.03,56700.0,18.195,18.2171,18.162,18.184,56700.0
2007-11-14 10:00:00,33.0,33.29,33.0,33.24,71700.0,18.1675,18.3272,18.1675,18.2996,71700.0
2007-11-14 10:05:00,33.24,33.35,33.24,33.25,49950.0,18.2996,18.3602,18.2996,18.3052,49950.0
2007-11-14 10:10:00,33.23,33.37,33.19,33.26,58950.0,18.2941,18.3712,18.2721,18.3107,58950.0
2007-11-14 10:15:00,33.25,33.34,33.17,33.27,31500.0,18.3052,18.3547,18.2611,18.3162,31500.0
2007-11-14 10:20:00,33.27,33.31,33.15,33.17,27000.0,18.3162,18.3382,18.2501,18.2611,27000.0
2007-11-14 10:25:00,33.15,33.23,33.02,33.07,26850.0,18.2501,18.2941,18.1785,18.2061,26850.0
2007-11-14 10:30:00,33.09,33.15,33.05,33.15,32100.0,18.2171,18.2501,18.195,18.2501,32100.0
2007-11-14 10:35:00,33.16,33.21,33.03,33.15,31950.0,18.2556,18.2831,18.184,18.2501,31950.0
2007-11-14 10:40:00,33.15,33.2,33.02,33.03,32850.0,18.2501,18.2776,18.1785,18.184,32850.0
2007-11-14 10:45:00,33.03,33.12,33.03,33.04,36450.0,18.184,18.2336,18.184,18.1895,36450.0
2007-11-14 10:50:00,33.05,33.07,33.02,33.04,42900.0,18.195,18.2061,18.1785,18.1895,42900.0
2007-11-14 10:55:00,33.03,33.03,32.92,32.92,30900.0,18.184,18.184,18.1235,18.1235,30900.0
2007-11-14 11:00:00,32.9,32.99,32.88,32.95,28050.0,18.1125,18.162,18.1015,18.14,28050.0
2007-11-14 11:05:00,32.96,32.97,32.83,32.83,27450.0,18.1455,18.151,18.0739,18.0739,27450.0
2007-11-14 11:10:00,32.83,32.87,32.65,32.71,49950.0,18.0739,18.096,17.9748,18.0079,49950.0
2007-11-14 11:15:00,32.71,32.85,32.71,32.83,23250.0,18.0079,18.0849,18.0079,18.0739,23250.0
2007-11-14 11:20:00,32.83,32.97,32.83,32.97,24000.0,18.0739,18.151,18.0739,18.151,24000.0
2007-11-14 11:25:00,32.97,33.0,32.92,32.95,22500.0,18.151,18.1675,18.1235,18.14,22500.0
2007-11-14 11:30:00,32.93,33.0,32.93,33.0,27600.0,18.129,18.1675,18.129,18.1675,27600.0
2007-11-14 11:35:00,33.0,33.0,32.97,32.98,43350.0,18.1675,18.1675,18.151,18.1565,43350.0
2007-11-14 11:40:00,32.99,33.04,32.98,33.03,24300.0,18.162,18.1895,18.1565,18.184,24300.0
2007-11-14 11:45:00,33.03,33.19,33.01,33.19,17250.0,18.184,18.2721,18.173,18.2721,17250.0
2007-11-14 11:50:00,33.19,33.26,33.19,33.19,19350.0,18.2721,18.3107,18.2721,18.2721,19350.0
2007-11-14 11:55:00,33.21,33.26,33.19,33.23,17250.0,18.2831,18.3107,18.2721,18.2941,17250.0
2007-11-14 12:00:00,33.23,33.27,33.22,33.27,12600.0,18.2941,18.3162,18.2886,18.3162,12600.0
2007-11-14 12:05:00,33.26,33.31,33.25,33.27,17250.0,18.3107,18.3382,18.3052,18.3162,17250.0
2007-11-14 12:10:00,33.28,33.38,33.28,33.35,16050.0,18.3217,18.3767,18.3217,18.3602,16050.0
2007-11-14 12:15:00,33.33,33.33,33.23,33.23,15600.0,18.3492,18.3492,18.2941,18.2941,15600.0
2007-11-14 12:20:00,33.23,33.28,33.2,33.28,11250.0,18.2941,18.3217,18.2776,18.3217,11250.0
2007-11-14 12:25:00,33.31,33.42,33.31,33.39,17250.0,18.3382,18.3987,18.3382,18.3822,17250.0
2007-11-14 12:30:00,33.39,33.39,33.3,33.3,19050.0,18.3822,18.3822,18.3327,18.3327,19050.0
2007-11-14 12:35:00,33.31,33.41,33.3,33.41,17700.0,18.3382,18.3932,18.3327,18.3932,17700.0
2007-11-14 12:40:00,33.41,33.47,33.34,33.36,28200.0,18.3932,18.4263,18.3547,18.3657,28200.0
2007-11-14 12:45:00,33.35,33.36,33.27,33.28,19050.0,18.3602,18.3657,18.3162,18.3217,19050.0
2007-11-14 12:50:00,33.27,33.28,33.21,33.26,13500.0,18.3162,18.3217,18.2831,18.3107,13500.0
2007-11-14 12:55:00,33.27,33.31,33.23,33.23,12150.0,18.3162,18.3382,18.2941,18.2941,12150.0
2007-11-14 13:00:00,33.23,33.27,33.21,33.21,14850.0,18.2941,18.3162,18.2831,18.2831,14850.0
2007-11-14 13:05:00,33.23,33.27,33.22,33.23,15150.0,18.2941,18.3162,18.2886,18.2941,15150.0
2007-11-14 13:10:00,33.21,33.32,33.21,33.31,21450.0,18.2831,18.3437,18.2831,18.3382,21450.0
2007-11-14 13:15:00,33.29,33.34,33.29,33.33,17250.0,18.3272,18.3547,18.3272,18.3492,17250.0
2007-11-14 13:20:00,33.32,33.43,33.32,33.41,25500.0,18.3437,18.4042,18.3437,18.3932,25500.0
2007-11-14 13:25:00,33.41,33.49,33.4,33.44,26850.0,18.3932,18.4373,18.3877,18.4098,26850.0
2007-11-14 13:30:00,33.45,33.47,33.39,33.47,14700.0,18.4153,18.4263,18.3822,18.4263,14700.0
2007-11-14 13:35:00,33.47,33.47,33.31,33.33,20550.0,18.4263,18.4263,18.3382,18.3492,20550.0
2007-11-14 13:40:00,33.33,33.35,33.21,33.29,25800.0,18.3492,18.3602,18.2831,18.3272,25800.0
2007-11-14 13:45:00,33.29,33.29,33.17,33.19,27900.0,18.3272,18.3272,18.2611,18.2721,27900.0
2007-11-14 13:50:00,33.21,33.22,33.05,33.15,36750.0,18.2831,18.2886,18.195,18.2501,36750.0
2007-11-14 13:55:00,33.16,33.19,33.03,33.03,25650.0,18.2556,18.2721,18.184,18.184,25650.0
2007-11-14 14:00:00,33.03,33.06,32.96,32.99,24900.0,18.184,18.2006,18.1455,18.162,24900.0
2007-11-14 14:05:00,32.99,33.1,32.99,33.1,18300.0,18.162,18.2226,18.162,18.2226,18300.0
2007-11-14 14:10:00,33.1,33.18,33.03,33.15,19800.0,18.2226,18.2666,18.184,18.2501,19800.0
2007-11-14 14:15:00,33.17,33.19,33.11,33.14,18300.0,18.2611,18.2721,18.2281,18.2446,18300.0
2007-11-14 14:20:00,33.14,33.19,33.14,33.15,10650.0,18.2446,18.2721,18.2446,18.2501,10650.0
2007-11-14 14:25:00,33.15,33.25,33.15,33.19,16200.0,18.2501,18.3052,18.2501,18.2721,16200.0
2007-11-14 14:30:00,33.19,33.21,33.15,33.2,9450.0,18.2721,18.2831,18.2501,18.2776,9450.0
2007-11-14 14:35:00,33.21,33.26,33.17,33.2,24900.0,18.2831,18.3107,18.2611,18.2776,24900.0
2007-11-14 14:40:00,33.2,33.25,33.15,33.17,22950.0,18.2776,18.3052,18.2501,18.2611,22950.0
2007-11-14 14:45:00,33.17,33.23,32.99,33.09,28200.0,18.2611,18.2941,18.162,18.2171,28200.0
2007-11-14 14:50:00,33.13,33.22,33.13,33.16,9000.0,18.2391,18.2886,18.2391,18.2556,9000.0
2007-11-14 14:55:00,33.17,33.19,33.06,33.09,28350.0,18.2611,18.2721,18.2006,18.2171,28350.0
2007-11-14 15:00:00,33.08,33.12,33.01,33.09,24150.0,18.2116,18.2336,18.173,18.2171,24150.0
2007-11-14 15:05:00,33.07,33.15,33.07,33.15,11700.0,18.2061,18.2501,18.2061,18.2501,11700.0
2007-11-14 15:10:00,33.15,33.21,33.11,33.11,15600.0,18.2501,18.2831,18.2281,18.2281,15600.0
2007-11-14 15:15:00,33.11,33.18,33.09,33.16,16200.0,18.2281,18.2666,18.2171,18.2556,16200.0
2007-11-14 15:20:00,33.17,33.21,33.11,33.21,36600.0,18.2611,18.2831,18.2281,18.2831,36600.0
2007-11-14 15:25:00,33.19,33.27,33.17,33.23,34950.0,18.2721,18.3162,18.2611,18.2941,34950.0
2007-11-14 15:30:00,33.23,33.23,33.09,33.11,54150.0,18.2941,18.2941,18.2171,18.2281,54150.0
2007-11-14 15:35:00,33.11,33.12,32.87,32.9,73950.0,18.2281,18.2336,18.096,18.1125,73950.0
2007-11-14 15:40:00,32.89,32.99,32.83,32.95,75600.0,18.107,18.162,18.0739,18.14,75600.0
2007-11-14 15:45:00,32.95,32.99,32.85,32.85,74400.0,18.14,18.162,18.0849,18.0849,74400.0
2007-11-14 15:50:00,32.85,32.9,32.64,32.67,154650.0,18.0849,18.1125,17.9693,17.9858,154650.0
2007-11-14 15:55:00,32.67,32.81,32.67,32.79,168900.0,17.9858,18.0629,17.9858,18.0519,168900.0
2007-11-15 09:30:00,33.8,34.43,32.43,32.55,113550.0,18.6782,19.0264,17.9211,17.9874,113550.0
2007-11-15 09:35:00,32.48,32.67,32.29,32.52,52950.0,17.9488,18.0538,17.8438,17.9709,52950.0
2007-11-15 09:40:00,32.47,32.67,32.47,32.61,54300.0,17.9432,18.0538,17.9432,18.0206,54300.0
2007-11-15 09:45:00,32.61,32.67,32.37,32.37,25650.0,18.0206,18.0538,17.888,17.888,25650.0
2007-11-15 09:50:00,32.34,32.51,32.3,32.43,25500.0,17.8714,17.9653,17.8493,17.9211,25500.0
2007-11-15 09:55:00,32.41,32.59,32.41,32.49,22350.0,17.9101,18.0096,17.9101,17.9543,22350.0
2007-11-15 10:00:00,32.51,32.53,32.44,32.49,21900.0,17.9653,17.9764,17.9267,17.9543,21900.0
2007-11-15 10:05:00,32.49,32.62,32.45,32.56,58500.0,17.9543,18.0261,17.9322,17.993,58500.0
2007-11-15 10:10:00,32.58,32.71,32.55,32.61,42600.0,18.004,18.0759,17.9874,18.0206,42600.0
2007-11-15 10:15:00,32.64,32.69,32.59,32.67,19500.0,18.0372,18.0648,18.0096,18.0538,19500.0
2007-11-15 10:20:00,32.67,32.71,32.65,32.71,12000.0,18.0538,18.0759,18.0427,18.0759,12000.0
2007-11-15 10:25:00,32.71,32.83,32.66,32.66,29550.0,18.0759,18.1422,18.0482,18.0482,29550.0
2007-11-15 10:30:00,32.66,32.67,32.44,32.56,47700.0,18.0482,18.0538,17.9267,17.993,47700.0
2007-11-15 10:35:00,32.57,32.77,32.57,32.75,38700.0,17.9985,18.109,17.9985,18.098,38700.0
2007-11-15 10:40:00,32.73,32.75,32.61,32.63,30750.0,18.0869,18.098,18.0206,18.0317,30750.0
2007-11-15 10:45:00,32.62,32.66,32.58,32.62,14550.0,18.0261,18.0482,18.004,18.0261,14550.0
2007-11-15 10:50:00,32.63,32.63,32.57,32.57,15000.0,18.0317,18.0317,17.9985,17.9985,15000.0
2007-11-15 10:55:00,32.58,32.63,32.51,32.63,19500.0,18.004,18.0317,17.9653,18.0317,19500.0
2007-11-15 11:00:00,32.63,32.74,32.58,32.71,36000.0,18.0317,18.0924,18.004,18.0759,36000.0
2007-11-15 11:05:00,32.74,32.75,32.67,32.68,35100.0,18.0924,18.098,18.0538,18.0593,35100.0
2007-11-15 11:10:00,32.68,32.69,32.63,32.63,12150.0,18.0593,18.0648,18.0317,18.0317,12150.0
2007-11-15 11:15:00,32.63,32.63,32.49,32.5,23850.0,18.0317,18.0317,17.9543,17.9598,23850.0
2007-11-15 11:20:00,32.5,32.56,32.49,32.55,14400.0,17.9598,17.993,17.9543,17.9874,14400.0
2007-11-15 11:25:00,32.56,32.59,32.47,32.49,13800.0,17.993,18.0096,17.9432,17.9543,13800.0
2007-11-15 11:30:00,32.49,32.51,32.33,32.37,23250.0,17.9543,17.9653,17.8659,17.888,23250.0
2007-11-15 11:35:00,32.37,32.45,32.37,32.41,21600.0,17.888,17.9322,17.888,17.9101,21600.0
2007-11-15 11:40:00,32.41,32.41,32.26,32.37,43650.0,17.9101,17.9101,17.8272,17.888,43650.0
2007-11-15 11:45:00,32.37,32.41,32.35,32.37,14400.0,17.888,17.9101,17.8769,17.888,14400.0
2007-11-15 11:50:00,32.38,32.43,32.29,32.34,33900.0,17.8935,17.9211,17.8438,17.8714,33900.0
2007-11-15 11:55:00,32.34,32.43,32.25,32.39,43950.0,17.8714,17.9211,17.8217,17.899,43950.0
2007-11-15 12:00:00,32.39,32.53,32.39,32.43,48900.0,17.899,17.9764,17.899,17.9211,48900.0
2007-11-15 12:05:00,32.44,32.51,32.39,32.51,24750.0,17.9267,17.9653,17.899,17.9653,24750.0
2007-11-15 12:10:00,32.5,32.55,32.46,32.51,22950.0,17.9598,17.9874,17.9377,17.9653,22950.0
2007-11-15 12:15:00,32.51,32.57,32.47,32.47,9150.0,17.9653,17.9985,17.9432,17.9432,9150.0
2007-11-15 12:20:00,32.45,32.45,32.37,32.41,34500.0,17.9322,17.9322,17.888,17.9101,34500.0
2007-11-15 12:25:00,32.41,32.43,32.25,32.25,24300.0,17.9101,17.9211,17.8217,17.8217,24300.0
2007-11-15 12:30:00,32.26,32.27,32.21,32.25,32850.0,17.8272,17.8327,17.7996,17.8217,32850.0
2007-11-15 12:35:00,32.24,32.31,32.24,32.25,17550.0,17.8161,17.8548,17.8161,17.8217,17550.0
2007-11-15 12:40:00,32.27,32.28,32.13,32.13,26550.0,17.8327,17.8382,17.7554,17.7554,26550.0
2007-11-15 12:45:00,32.13,32.21,32.09,32.18,32850.0,17.7554,17.7996,17.7332,17.783,32850.0
2007-11-15 12:50:00,32.19,32.26,32.16,32.21,37500.0,17.7885,17.8272,17.7719,17.7996,37500.0
2007-11-15 12:55:00,32.21,32.28,32.21,32.22,22800.0,17.7996,17.8382,17.7996,17.8051,22800.0
2007-11-15 13:00:00,32.22,32.29,32.15,32.27,21300.0,17.8051,17.8438,17.7664,17.8327,21300.0
2007-11-15 13:05:00,32.28,32.32,32.27,32.29,15900.0,17.8382,17.8603,17.8327,17.8438,15900.0
2007-11-15 13:10:00,32.28,32.3,32.23,32.24,35700.0,17.8382,17.8493,17.8106,17.8161,35700.0
2007-11-15 13:15:00,32.23,32.23,32.09,32.12,37050.0,17.8106,17.8106,17.7332,17.7498,37050.0
2007-11-15 13:20:00,32.11,32.16,31.95,31.98,80850.0,17.7443,17.7719,17.6559,17.6725,80850.0
2007-11-15 13:25:00,31.99,32.07,31.95,32.03,51300.0,17.678,17.7222,17.6559,17.7001,51300.0
2007-11-15 13:30:00,32.05,32.11,32.04,32.09,54450.0,17.7111,17.7443,17.7056,17.7332,54450.0
2007-11-15 13:35:00,32.1,32.11,32.05,32.07,40500.0,17.7388,17.7443,17.7111,17.7222,40500.0
2007-11-15 13:40:00,32.07,32.12,32.03,32.11,23700.0,17.7222,17.7498,17.7001,17.7443,23700.0
2007-11-15 13:45:00,32.13,32.21,32.11,32.16,31350.0,17.7554,17.7996,17.7443,17.7719,31350.0
2007-11-15 13:50:00,32.15,32.23,32.14,32.15,38850.0,17.7664,17.8106,17.7609,17.7664,38850.0
2007-11-15 13:55:00,32.15,32.17,32.07,32.08,30750.0,17.7664,17.7775,17.7222,17.7277,30750.0
2007-11-15 14:00:00,32.09,32.09,31.96,32.03,36900.0,17.7332,17.7332,17.6614,17.7001,36900.0
2007-11-15 14:05:00,32.03,32.04,31.93,31.99,40800.0,17.7001,17.7056,17.6448,17.678,40800.0
2007-11-15 14:10:00,31.99,32.01,31.91,31.97,31050.0,17.678,17.689,17.6338,17.6669,31050.0
2007-11-15 14:15:00,31.96,32.03,31.94,32.0,24750.0,17.6614,17.7001,17.6504,17.6835,24750.0
2007-11-15 14:20:00,31.99,32.09,31.95,32.0,40800.0,17.678,17.7332,17.6559,17.6835,40800.0
2007-11-15 14:25:00,31.99,32.07,31.98,32.01,28200.0,17.678,17.7222,17.6725,17.689,28200.0
2007-11-15 14:30:00,32.02,32.12,31.99,32.02,23400.0,17.6946,17.7498,17.678,17.6946,23400.0
2007-11-15 14:35:00,32.05,32.05,31.97,31.97,27600.0,17.7111,17.7111,17.6669,17.6669,27600.0
2007-11-15 14:40:00,31.97,31.99,31.8,31.88,47700.0,17.6669,17.678,17.573,17.6172,47700.0
2007-11-15 14:45:00,31.89,31.95,31.84,31.86,41250.0,17.6227,17.6559,17.5951,17.6061,41250.0
2007-11-15 14:50:00,31.88,31.89,31.71,31.75,39300.0,17.6172,17.6227,17.5233,17.5454,39300.0
2007-11-15 14:55:00,31.73,31.75,31.67,31.67,70650.0,17.5343,17.5454,17.5012,17.5012,70650.0
2007-11-15 15:00:00,31.68,31.73,31.68,31.71,50550.0,17.5067,17.5343,17.5067,17.5233,50550.0
2007-11-15 15:05:00,31.7,31.72,31.55,31.57,96450.0,17.5177,17.5288,17.4348,17.4459,96450.0
2007-11-15 15:10:00,31.57,31.66,31.55,31.66,81000.0,17.4459,17.4956,17.4348,17.4956,81000.0
2007-11-15 15:15:00,31.66,31.73,31.61,31.73,63900.0,17.4956,17.5343,17.468,17.5343,63900.0
2007-11-15 15:20:00,31.73,31.89,31.69,31.78,79650.0,17.5343,17.6227,17.5122,17.5619,79650.0
2007-11-15 15:25:00,31.78,31.95,31.78,31.85,64350.0,17.5619,17.6559,17.5619,17.6006,64350.0
2007-11-15 15:30:00,31.84,31.84,31.59,31.59,60450.0,17.5951,17.5951,17.4569,17.4569,60450.0
2007-11-15 15:35:00,31.59,31.69,31.55,31.55,88050.0,17.4569,17.5122,17.4348,17.4348,88050.0
2007-11-15 15:40:00,31.54,31.79,31.53,31.79,106950.0,17.4293,17.5675,17.4238,17.5675,106950.0
2007-11-15 15:45:00,31.79,31.93,31.73,31.77,123750.0,17.5675,17.6448,17.5343,17.5564,123750.0
2007-11-15 15:50:00,31.77,31.83,31.64,31.73,155700.0,17.5564,17.5896,17.4846,17.5343,155700.0
2007-11-15 15:55:00,31.73,31.82,31.66,31.82,220950.0,17.5343,17.584,17.4956,17.584,220950.0
2007-11-16 09:30:00,31.79,32.12,31.58,32.04,766050.0,17.5675,17.7498,17.4514,17.7056,766050.0
2007-11-16 09:35:00,32.06,32.07,31.85,31.97,45600.0,17.7167,17.7222,17.6006,17.6669,45600.0
2007-11-16 09:40:00,31.92,32.23,31.87,31.87,53100.0,17.6393,17.8106,17.6117,17.6117,53100.0
2007-11-16 09:45:00,31.85,31.9,31.63,31.81,49950.0,17.6006,17.6283,17.479,17.5785,49950.0
2007-11-16 09:50:00,31.79,31.79,31.41,31.57,73800.0,17.5675,17.5675,17.3575,17.4459,73800.0
2007-11-16 09:55:00,31.57,31.67,31.31,31.37,73050.0,17.4459,17.5012,17.3022,17.3354,73050.0
2007-11-16 10:00:00,31.38,31.49,31.25,31.25,40350.0,17.3409,17.4017,17.2691,17.2691,40350.0
2007-11-16 10:05:00,31.24,31.34,31.11,31.29,113850.0,17.2635,17.3188,17.1917,17.2912,113850.0
2007-11-16 10:10:00,31.3,31.43,31.11,31.26,72750.0,17.2967,17.3685,17.1917,17.2746,72750.0
2007-11-16 10:15:00,31.27,31.47,31.23,31.46,78000.0,17.2801,17.3906,17.258,17.3851,78000.0
2007-11-16 10:20:00,31.43,31.49,31.33,31.35,80250.0,17.3685,17.4017,17.3133,17.3243,80250.0
2007-11-16 10:25:00,31.35,31.38,31.15,31.15,48450.0,17.3243,17.3409,17.2138,17.2138,48450.0
2007-11-16 10:30:00,31.15,31.27,31.14,31.18,36750.0,17.2138,17.2801,17.2083,17.2304,36750.0
2007-11-16 10:35:00,31.17,31.18,31.08,31.16,60900.0,17.2248,17.2304,17.1751,17.2193,60900.0
2007-11-16 10:40:00,31.18,31.33,31.17,31.33,47850.0,17.2304,17.3133,17.2248,17.3133,47850.0
2007-11-16 10:45:00,31.33,31.38,31.27,31.33,43350.0,17.3133,17.3409,17.2801,17.3133,43350.0
2007-11-16 10:50:00,31.33,31.46,31.33,31.38,46050.0,17.3133,17.3851,17.3133,17.3409,46050.0
2007-11-16 10:55:00,31.38,31.43,31.35,31.37,45300.0,17.3409,17.3685,17.3243,17.3354,45300.0
2007-11-16 11:00:00,31.36,31.59,31.35,31.55,56700.0,17.3298,17.4569,17.3243,17.4348,56700.0
2007-11-16 11:05:00,31.53,31.6,31.51,31.57,46800.0,17.4238,17.4625,17.4127,17.4459,46800.0
2007-11-16 11:10:00,31.55,31.55,31.47,31.47,34200.0,17.4348,17.4348,17.3906,17.3906,34200.0
2007-11-16 11:15:00,31.47,31.59,31.47,31.55,43500.0,17.3906,17.4569,17.3906,17.4348,43500.0
2007-11-16 11:20:00,31.53,31.55,31.41,31.47,30600.0,17.4238,17.4348,17.3575,17.3906,30600.0
2007-11-16 11:25:00,31.47,31.47,31.27,31.29,33300.0,17.3906,17.3906,17.2801,17.2912,33300.0
2007-11-16 11:30:00,31.3,31.33,31.27,31.32,30900.0,17.2967,17.3133,17.2801,17.3077,30900.0
2007-11-16 11:35:00,31.32,31.4,31.29,31.29,49050.0,17.3077,17.3519,17.2912,17.2912,49050.0
2007-11-16 11:40:00,31.3,31.55,31.29,31.47,54450.0,17.2967,17.4348,17.2912,17.3906,54450.0
2007-11-16 11:45:00,31.43,31.46,31.36,31.46,21600.0,17.3685,17.3851,17.3298,17.3851,21600.0
2007-11-16 11:50:00,31.45,31.63,31.45,31.51,39000.0,17.3796,17.479,17.3796,17.4127,39000.0
2007-11-16 11:55:00,31.51,31.52,31.39,31.43,22500.0,17.4127,17.4183,17.3464,17.3685,22500.0
2007-11-16 12:00:00,31.43,31.6,31.41,31.6,35550.0,17.3685,17.4625,17.3575,17.4625,35550.0
2007-11-16 12:05:00,31.59,31.8,31.58,31.8,61200.0,17.4569,17.573,17.4514,17.573,61200.0
2007-11-16 12:10:00,31.81,31.81,31.74,31.79,14400.0,17.5785,17.5785,17.5398,17.5675,14400.0
2007-11-16 12:15:00,31.79,31.87,31.75,31.85,31650.0,17.5675,17.6117,17.5454,17.6006,31650.0
2007-11-16 12:20:00,31.85,31.86,31.75,31.76,19500.0,17.6006,17.6061,17.5454,17.5509,19500.0
2007-11-16 12:25:00,31.76,31.76,31.7,31.7,22050.0,17.5509,17.5509,17.5177,17.5177,22050.0
2007-11-16 12:30:00,31.66,31.66,31.58,31.62,20100.0,17.4956,17.4956,17.4514,17.4735,20100.0
2007-11-16 12:35:00,31.61,31.7,31.61,31.63,23400.0,17.468,17.5177,17.468,17.479,23400.0
2007-11-16 12:40:00,31.63,31.63,31.5,31.51,28050.0,17.479,17.479,17.4072,17.4127,28050.0
2007-11-16 12:45:00,31.51,31.51,31.4,31.44,35550.0,17.4127,17.4127,17.3519,17.3741,35550.0
2007-11-16 12:50:00,31.47,31.53,31.44,31.49,24750.0,17.3906,17.4238,17.3741,17.4017,24750.0
2007-11-16 12:55:00,31.49,31.49,31.38,31.38,16500.0,17.4017,17.4017,17.3409,17.3409,16500.0
2007-11-16 13:00:00,31.37,31.39,31.33,31.34,19050.0,17.3354,17.3464,17.3133,17.3188,19050.0
2007-11-16 13:05:00,31.33,31.43,31.33,31.41,23850.0,17.3133,17.3685,17.3133,17.3575,23850.0
2007-11-16 13:10:00,31.41,31.41,31.35,31.36,15150.0,17.3575,17.3575,17.3243,17.3298,15150.0
2007-11-16 13:15:00,31.36,31.4,31.36,31.36,49800.0,17.3298,17.3519,17.3298,17.3298,49800.0
2007-11-16 13:20:00,31.36,31.37,31.32,31.33,175350.0,17.3298,17.3354,17.3077,17.3133,175350.0
2007-11-16 13:25:00,31.34,31.37,31.32,31.35,40500.0,17.3188,17.3354,17.3077,17.3243,40500.0
2007-11-16 13:30:00,31.36,31.44,31.33,31.4,38550.0,17.3298,17.3741,17.3133,17.3519,38550.0
2007-11-16 13:35:00,31.4,31.47,31.39,31.43,18150.0,17.3519,17.3906,17.3464,17.3685,18150.0
2007-11-16 13:40:00,31.43,31.56,31.39,31.48,21150.0,17.3685,17.4404,17.3464,17.3962,21150.0
2007-11-16 13:45:00,31.49,31.49,31.41,31.41,29550.0,17.4017,17.4017,17.3575,17.3575,29550.0
2007-11-16 13:50:00,31.43,31.43,31.3,31.3,37800.0,17.3685,17.3685,17.2967,17.2967,37800.0
2007-11-16 13:55:00,31.3,31.34,31.25,31.31,40050.0,17.2967,17.3188,17.2691,17.3022,40050.0
2007-11-16 14:00:00,31.3,31.3,31.23,31.27,54750.0,17.2967,17.2967,17.258,17.2801,54750.0
2007-11-16 14:05:00,31.28,31.29,31.2,31.2,44850.0,17.2856,17.2912,17.2414,17.2414,44850.0
2007-11-16 14:10:00,31.2,31.29,31.17,31.2,77100.0,17.2414,17.2912,17.2248,17.2414,77100.0
2007-11-16 14:15:00,31.21,31.24,31.15,31.17,49050.0,17.247,17.2635,17.2138,17.2248,49050.0
2007-11-16 14:20:00,31.18,31.23,31.13,31.15,32250.0,17.2304,17.258,17.2027,17.2138,32250.0
2007-11-16 14:25:00,31.15,31.33,31.13,31.31,87600.0,17.2138,17.3133,17.2027,17.3022,87600.0
2007-11-16 14:30:00,31.32,31.34,31.21,31.23,384000.0,17.3077,17.3188,17.247,17.258,384000.0
2007-11-16 14:35:00,31.23,31.23,31.08,31.1,63600.0,17.258,17.258,17.1751,17.1862,63600.0
2007-11-16 14:40:00,31.11,31.17,31.08,31.11,199050.0,17.1917,17.2248,17.1751,17.1917,199050.0
2007-11-16 14:45:00,31.11,31.18,31.03,31.11,195750.0,17.1917,17.2304,17.1475,17.1917,195750.0
2007-11-16 14:50:00,31.13,31.17,31.07,31.1,52050.0,17.2027,17.2248,17.1696,17.1862,52050.0
2007-11-16 14:55:00,31.1,31.27,31.08,31.25,59400.0,17.1862,17.2801,17.1751,17.2691,59400.0
2007-11-16 15:00:00,31.24,31.31,31.23,31.25,70800.0,17.2635,17.3022,17.258,17.2691,70800.0
2007-11-16 15:05:00,31.25,31.32,31.22,31.24,54150.0,17.2691,17.3077,17.2525,17.2635,54150.0
2007-11-16 15:10:00,31.24,31.31,31.21,31.25,61800.0,17.2635,17.3022,17.247,17.2691,61800.0
2007-11-16 15:15:00,31.25,31.27,31.18,31.2,50100.0,17.2691,17.2801,17.2304,17.2414,50100.0
2007-11-16 15:20:00,31.21,31.22,31.15,31.19,69300.0,17.247,17.2525,17.2138,17.2359,69300.0
2007-11-16 15:25:00,31.19,31.23,31.15,31.17,132000.0,17.2359,17.258,17.2138,17.2248,132000.0
2007-11-16 15:30:00,31.17,31.17,31.05,31.07,127950.0,17.2248,17.2248,17.1585,17.1696,127950.0
2007-11-16 15:35:00,31.07,31.15,31.06,31.15,69900.0,17.1696,17.2138,17.1641,17.2138,69900.0
2007-11-16 15:40:00,31.15,31.23,31.1,31.18,103800.0,17.2138,17.258,17.1862,17.2304,103800.0
2007-11-16 15:45:00,31.17,31.33,31.14,31.33,119250.0,17.2248,17.3133,17.2083,17.3133,119250.0
2007-11-16 15:50:00,31.33,31.45,31.31,31.45,188100.0,17.3133,17.3796,17.3022,17.3796,188100.0
2007-11-16 15:55:00,31.46,31.47,31.35,31.36,209400.0,17.3851,17.3906,17.3243,17.3298,209400.0
2007-11-19 09:30:00,31.45,31.53,31.09,31.11,88650.0,17.3796,17.4238,17.1806,17.1917,88650.0
2007-11-19 09:35:00,31.11,31.18,31.07,31.13,46800.0,17.1917,17.2304,17.1696,17.2027,46800.0
2007-11-19 09:40:00,31.11,31.23,30.99,30.99,92400.0,17.1917,17.258,17.1254,17.1254,92400.0
2007-11-19 09:45:00,30.99,31.29,30.99,31.27,65700.0,17.1254,17.2912,17.1254,17.2801,65700.0
2007-11-19 09:50:00,31.26,31.41,31.2,31.38,71100.0,17.2746,17.3575,17.2414,17.3409,71100.0
2007-11-19 09:55:00,31.35,31.4,31.27,31.27,28350.0,17.3243,17.3519,17.2801,17.2801,28350.0
2007-11-19 10:00:00,31.27,31.34,31.25,31.33,40500.0,17.2801,17.3188,17.2691,17.3133,40500.0
2007-11-19 10:05:00,31.33,31.4,31.29,31.33,30300.0,17.3133,17.3519,17.2912,17.3133,30300.0
2007-11-19 10:10:00,31.34,31.38,31.27,31.29,35250.0,17.3188,17.3409,17.2801,17.2912,35250.0
2007-11-19 10:15:00,31.28,31.41,31.28,31.36,38100.0,17.2856,17.3575,17.2856,17.3298,38100.0
2007-11-19 10:20:00,31.38,31.43,31.25,31.31,32100.0,17.3409,17.3685,17.2691,17.3022,32100.0
2007-11-19 10:25:00,31.29,31.4,31.29,31.31,17850.0,17.2912,17.3519,17.2912,17.3022,17850.0
2007-11-19 10:30:00,31.29,31.29,31.22,31.27,64650.0,17.2912,17.2912,17.2525,17.2801,64650.0
2007-11-19 10:35:00,31.27,31.28,31.19,31.21,53550.0,17.2801,17.2856,17.2359,17.247,53550.0
2007-11-19 10:40:00,31.21,31.29,31.15,31.22,73800.0,17.247,17.2912,17.2138,17.2525,73800.0
2007-11-19 10:45:00,31.24,31.36,31.23,31.34,54600.0,17.2635,17.3298,17.258,17.3188,54600.0
2007-11-19 10:50:00,31.35,31.35,31.25,31.35,56400.0,17.3243,17.3243,17.2691,17.3243,56400.0
2007-11-19 10:55:00,31.35,31.36,31.27,31.35,66150.0,17.3243,17.3298,17.2801,17.3243,66150.0
2007-11-19 11:00:00,31.34,31.39,31.29,31.36,35250.0,17.3188,17.3464,17.2912,17.3298,35250.0
2007-11-19 11:05:00,31.36,31.36,31.21,31.29,42450.0,17.3298,17.3298,17.247,17.2912,42450.0
2007-11-19 11:10:00,31.28,31.31,31.25,31.3,44550.0,17.2856,17.3022,17.2691,17.2967,44550.0
2007-11-19 11:15:00,31.28,31.39,31.26,31.39,27150.0,17.2856,17.3464,17.2746,17.3464,27150.0
2007-11-19 11:20:00,31.39,31.43,31.32,31.33,34050.0,17.3464,17.3685,17.3077,17.3133,34050.0
2007-11-19 11:25:00,31.33,31.39,31.32,31.33,20550.0,17.3133,17.3464,17.3077,17.3133,20550.0
2007-11-19 11:30:00,31.34,31.39,31.3,31.35,33600.0,17.3188,17.3464,17.2967,17.3243,33600.0
2007-11-19 11:35:00,31.35,31.45,31.35,31.38,37650.0,17.3243,17.3796,17.3243,17.3409,37650.0
2007-11-19 11:40:00,31.39,31.43,31.34,31.37,20700.0,17.3464,17.3685,17.3188,17.3354,20700.0
2007-11-19 11:45:00,31.35,31.36,31.3,31.31,17250.0,17.3243,17.3298,17.2967,17.3022,17250.0
2007-11-19 11:50:00,31.31,31.36,31.3,31.33,15450.0,17.3022,17.3298,17.2967,17.3133,15450.0
2007-11-19 11:55:00,31.31,31.32,31.23,31.27,32400.0,17.3022,17.3077,17.258,17.2801,32400.0
2007-11-19 12:00:00,31.27,31.4,31.25,31.38,38700.0,17.2801,17.3519,17.2691,17.3409,38700.0
2007-11-19 12:05:00,31.37,31.47,31.37,31.41,41850.0,17.3354,17.3906,17.3354,17.3575,41850.0
2007-11-19 12:10:00,31.41,31.51,31.41,31.45,51300.0,17.3575,17.4127,17.3575,17.3796,51300.0
2007-11-19 12:15:00,31.45,31.51,31.38,31.4,40200.0,17.3796,17.4127,17.3409,17.3519,40200.0
2007-11-19 12:20:00,31.39,31.39,31.35,31.39,16050.0,17.3464,17.3464,17.3243,17.3464,16050.0
2007-11-19 12:25:00,31.39,31.39,31.33,31.35,16950.0,17.3464,17.3464,17.3133,17.3243,16950.0
2007-11-19 12:30:00,31.34,31.35,31.32,31.32,24000.0,17.3188,17.3243,17.3077,17.3077,24000.0
2007-11-19 12:35:00,31.33,31.36,31.3,31.31,18900.0,17.3133,17.3298,17.2967,17.3022,18900.0
2007-11-19 12:40:00,31.31,31.35,31.31,31.33,24300.0,17.3022,17.3243,17.3022,17.3133,24300.0
2007-11-19 12:45:00,31.32,31.34,31.3,31.31,32700.0,17.3077,17.3188,17.2967,17.3022,32700.0
2007-11-19 12:50:00,31.31,31.31,31.26,31.28,64200.0,17.3022,17.3022,17.2746,17.2856,64200.0
2007-11-19 12:55:00,31.28,31.28,31.23,31.23,27450.0,17.2856,17.2856,17.258,17.258,27450.0
2007-11-19 13:00:00,31.25,31.3,31.21,31.24,40350.0,17.2691,17.2967,17.247,17.2635,40350.0
2007-11-19 13:05:00,31.24,31.27,31.17,31.23,52650.0,17.2635,17.2801,17.2248,17.258,52650.0
2007-11-19 13:10:00,31.22,31.25,31.13,31.21,55500.0,17.2525,17.2691,17.2027,17.247,55500.0
2007-11-19 13:15:00,31.19,31.27,31.17,31.22,42750.0,17.2359,17.2801,17.2248,17.2525,42750.0
2007-11-19 13:20:00,31.23,31.26,31.19,31.26,42750.0,17.258,17.2746,17.2359,17.2746,42750.0
2007-11-19 13:25:00,31.26,31.39,31.25,31.33,27450.0,17.2746,17.3464,17.2691,17.3133,27450.0
2007-11-19 13:30:00,31.33,31.37,31.23,31.25,19950.0,17.3133,17.3354,17.258,17.2691,19950.0
2007-11-19 13:35:00,31.27,31.31,31.18,31.22,42600.0,17.2801,17.3022,17.2304,17.2525,42600.0
2007-11-19 13:40:00,31.21,31.22,31.12,31.17,45900.0,17.247,17.2525,17.1972,17.2248,45900.0
2007-11-19 13:45:00,31.17,31.25,31.15,31.17,37500.0,17.2248,17.2691,17.2138,17.2248,37500.0
2007-11-19 13:50:00,31.17,31.24,31.13,31.16,36150.0,17.2248,17.2635,17.2027,17.2193,36150.0
2007-11-19 13:55:00,31.15,31.17,31.07,31.13,51300.0,17.2138,17.2248,17.1696,17.2027,51300.0
2007-11-19 14:00:00,31.13,31.21,31.07,31.2,38250.0,17.2027,17.247,17.1696,17.2414,38250.0
2007-11-19 14:05:00,31.19,31.26,31.16,31.23,29700.0,17.2359,17.2746,17.2193,17.258,29700.0
2007-11-19 14:10:00,31.23,31.36,31.23,31.31,24600.0,17.258,17.3298,17.258,17.3022,24600.0
2007-11-19 14:15:00,31.31,31.41,31.27,31.37,41850.0,17.3022,17.3575,17.2801,17.3354,41850.0
2007-11-19 14:20:00,31.37,31.41,31.33,31.37,42900.0,17.3354,17.3575,17.3133,17.3354,42900.0
2007-11-19 14:25:00,31.39,31.41,31.33,31.37,46650.0,17.3464,17.3575,17.3133,17.3354,46650.0
2007-11-19 14:30:00,31.36,31.43,31.33,31.34,40500.0,17.3298,17.3685,17.3133,17.3188,40500.0
2007-11-19 14:35:00,31.35,31.4,31.33,31.37,26100.0,17.3243,17.3519,17.3133,17.3354,26100.0
2007-11-19 14:40:00,31.36,31.51,31.36,31.47,64350.0,17.3298,17.4127,17.3298,17.3906,64350.0
2007-11-19 14:45:00,31.46,31.47,31.35,31.42,45300.0,17.3851,17.3906,17.3243,17.363,45300.0
2007-11-19 14:50:00,31.39,31.39,31.29,31.31,52650.0,17.3464,17.3464,17.2912,17.3022,52650.0
2007-11-19 14:55:00,31.3,31.31,31.26,31.29,48450.0,17.2967,17.3022,17.2746,17.2912,48450.0
2007-11-19 15:00:00,31.29,31.29,31.23,31.25,75750.0,17.2912,17.2912,17.258,17.2691,75750.0
2007-11-19 15:05:00,31.25,31.34,31.25,31.26,67650.0,17.2691,17.3188,17.2691,17.2746,67650.0
2007-11-19 15:10:00,31.25,31.29,31.21,31.23,69900.0,17.2691,17.2912,17.247,17.258,69900.0
2007-11-19 15:15:00,31.24,31.34,31.23,31.29,55200.0,17.2635,17.3188,17.258,17.2912,55200.0
2007-11-19 15:20:00,31.29,31.45,31.29,31.41,56550.0,17.2912,17.3796,17.2912,17.3575,56550.0
2007-11-19 15:25:00,31.41,31.44,31.34,31.35,42600.0,17.3575,17.3741,17.3188,17.3243,42600.0
2007-11-19 15:30:00,31.35,31.36,31.23,31.25,81900.0,17.3243,17.3298,17.258,17.2691,81900.0
2007-11-19 15:35:00,31.23,31.27,31.19,31.23,78300.0,17.258,17.2801,17.2359,17.258,78300.0
2007-11-19 15:40:00,31.23,31.23,31.13,31.18,102000.0,17.258,17.258,17.2027,17.2304,102000.0
2007-11-19 15:45:00,31.17,31.21,31.11,31.16,63900.0,17.2248,17.247,17.1917,17.2193,63900.0
2007-11-19 15:50:00,31.16,31.21,31.11,31.15,132000.0,17.2193,17.247,17.1917,17.2138,132000.0
2007-11-19 15:55:00,31.16,31.21,31.13,31.2,156150.0,17.2193,17.247,17.2027,17.2414,156150.0
2007-11-20 09:30:00,31.83,31.83,31.27,31.5,40200.0,17.5896,17.5896,17.2801,17.4072,40200.0
2007-11-20 09:35:00,31.45,31.65,31.4,31.56,48750.0,17.3796,17.4901,17.3519,17.4404,48750.0
2007-11-20 09:40:00,31.57,31.63,31.51,31.57,42600.0,17.4459,17.479,17.4127,17.4459,42600.0
2007-11-20 09:45:00,31.52,31.75,31.52,31.71,29700.0,17.4183,17.5454,17.4183,17.5233,29700.0
2007-11-20 09:50:00,31.69,31.93,31.67,31.89,38700.0,17.5122,17.6448,17.5012,17.6227,38700.0
2007-11-20 09:55:00,31.91,32.07,31.88,32.03,51300.0,17.6338,17.7222,17.6172,17.7001,51300.0
2007-11-20 10:00:00,32.06,32.24,32.01,32.13,66750.0,17.7167,17.8161,17.689,17.7554,66750.0
2007-11-20 10:05:00,32.11,32.15,32.05,32.12,43500.0,17.7443,17.7664,17.7111,17.7498,43500.0
2007-11-20 10:10:00,32.12,32.14,31.95,32.02,28800.0,17.7498,17.7609,17.6559,17.6946,28800.0
2007-11-20 10:15:00,32.03,32.05,31.93,31.95,18300.0,17.7001,17.7111,17.6448,17.6559,18300.0
2007-11-20 10:20:00,31.97,32.03,31.8,31.8,46200.0,17.6669,17.7001,17.573,17.573,46200.0
2007-11-20 10:25:00,31.8,31.88,31.75,31.84,23250.0,17.573,17.6172,17.5454,17.5951,23250.0
2007-11-20 10:30:00,31.85,31.9,31.78,31.89,30900.0,17.6006,17.6283,17.5619,17.6227,30900.0
2007-11-20 10:35:00,31.89,31.99,31.86,31.95,45750.0,17.6227,17.678,17.6061,17.6559,45750.0
2007-11-20 10:40:00,31.97,32.15,31.87,32.07,56850.0,17.6669,17.7664,17.6117,17.7222,56850.0
2007-11-20 10:45:00,32.08,32.22,32.08,32.15,34350.0,17.7277,17.8051,17.7277,17.7664,34350.0
2007-11-20 10:50:00,32.15,32.17,32.05,32.05,18600.0,17.7664,17.7775,17.7111,17.7111,18600.0
2007-11-20 10:55:00,32.05,32.05,31.97,32.02,12600.0,17.7111,17.7111,17.6669,17.6946,12600.0
2007-11-20 11:00:00,32.03,32.17,32.01,32.17,21600.0,17.7001,17.7775,17.689,17.7775,21600.0
2007-11-20 11:05:00,32.18,32.19,32.09,32.13,41100.0,17.783,17.7885,17.7332,17.7554,41100.0
2007-11-20 11:10:00,32.1,32.13,32.0,32.01,17700.0,17.7388,17.7554,17.6835,17.689,17700.0
2007-11-20 11:15:00,32.01,32.08,31.98,32.06,18000.0,17.689,17.7277,17.6725,17.7167,18000.0
2007-11-20 11:20:00,32.06,32.06,31.9,31.9,38700.0,17.7167,17.7167,17.6283,17.6283,38700.0
2007-11-20 11:25:00,31.9,31.99,31.9,31.99,9600.0,17.6283,17.678,17.6283,17.678,9600.0
2007-11-20 11:30:00,31.99,32.03,31.96,31.99,17250.0,17.678,17.7001,17.6614,17.678,17250.0
2007-11-20 11:35:00,31.99,32.01,31.98,32.01,8400.0,17.678,17.689,17.6725,17.689,8400.0
2007-11-20 11:40:00,31.98,32.01,31.91,31.91,11400.0,17.6725,17.689,17.6338,17.6338,11400.0
2007-11-20 11:45:00,31.94,31.96,31.91,31.92,18900.0,17.6504,17.6614,17.6338,17.6393,18900.0
2007-11-20 11:50:00,31.93,31.99,31.91,31.92,17400.0,17.6448,17.678,17.6338,17.6393,17400.0
2007-11-20 11:55:00,31.91,31.91,31.82,31.83,12450.0,17.6338,17.6338,17.584,17.5896,12450.0
2007-11-20 12:00:00,31.83,31.87,31.8,31.81,21000.0,17.5896,17.6117,17.573,17.5785,21000.0
2007-11-20 12:05:00,31.81,31.82,31.71,31.72,18750.0,17.5785,17.584,17.5233,17.5288,18750.0
2007-11-20 12:10:00,31.7,31.71,31.66,31.69,39900.0,17.5177,17.5233,17.4956,17.5122,39900.0
2007-11-20 12:15:00,31.67,31.69,31.67,31.67,19650.0,17.5012,17.5122,17.5012,17.5012,19650.0
2007-11-20 12:20:00,31.67,31.72,31.67,31.69,14700.0,17.5012,17.5288,17.5012,17.5122,14700.0
2007-11-20 12:25:00,31.7,31.72,31.59,31.6,17400.0,17.5177,17.5288,17.4569,17.4625,17400.0
2007-11-20 12:30:00,31.59,31.59,31.36,31.44,48900.0,17.4569,17.4569,17.3298,17.3741,48900.0
2007-11-20 12:35:00,31.43,31.49,31.41,31.47,18750.0,17.3685,17.4017,17.3575,17.3906,18750.0
2007-11-20 12:40:00,31.48,31.5,31.3,31.3,37800.0,17.3962,17.4072,17.2967,17.2967,37800.0
2007-11-20 12:45:00,31.3,31.37,31.3,31.33,57600.0,17.2967,17.3354,17.2967,17.3133,57600.0
2007-11-20 12:50:00,31.33,31.34,31.27,31.27,70200.0,17.3133,17.3188,17.2801,17.2801,70200.0
2007-11-20 12:55:00,31.27,31.31,31.23,31.23,44700.0,17.2801,17.3022,17.258,17.258,44700.0
2007-11-20 13:00:00,31.22,31.23,31.09,31.15,70650.0,17.2525,17.258,17.1806,17.2138,70650.0
2007-11-20 13:05:00,31.12,31.17,30.97,31.0,89850.0,17.1972,17.2248,17.1143,17.1309,89850.0
2007-11-20 13:10:00,31.0,31.0,30.87,30.9,112950.0,17.1309,17.1309,17.0591,17.0756,112950.0
2007-11-20 13:15:00,30.91,30.95,30.86,30.91,74100.0,17.0812,17.1033,17.0535,17.0812,74100.0
2007-11-20 13:20:00,30.91,31.0,30.9,30.98,34200.0,17.0812,17.1309,17.0756,17.1198,34200.0
2007-11-20 13:25:00,30.97,30.99,30.91,30.95,62700.0,17.1143,17.1254,17.0812,17.1033,62700.0
2007-11-20 13:30:00,30.95,31.07,30.95,31.07,40500.0,17.1033,17.1696,17.1033,17.1696,40500.0
2007-11-20 13:35:00,31.07,31.24,31.07,31.2,37500.0,17.1696,17.2635,17.1696,17.2414,37500.0
2007-11-20 13:40:00,31.21,31.32,31.17,31.17,34200.0,17.247,17.3077,17.2248,17.2248,34200.0
2007-11-20 13:45:00,31.19,31.31,31.17,31.27,24600.0,17.2359,17.3022,17.2248,17.2801,24600.0
2007-11-20 13:50:00,31.29,31.39,31.25,31.34,27750.0,17.2912,17.3464,17.2691,17.3188,27750.0
2007-11-20 13:55:00,31.35,31.45,31.32,31.33,23550.0,17.3243,17.3796,17.3077,17.3133,23550.0
2007-11-20 14:00:00,31.33,31.61,31.22,31.5,110100.0,17.3133,17.468,17.2525,17.4072,110100.0
2007-11-20 14:05:00,31.47,31.47,31.17,31.23,68250.0,17.3906,17.3906,17.2248,17.258,68250.0
2007-11-20 14:10:00,31.19,31.34,31.17,31.23,34350.0,17.2359,17.3188,17.2248,17.258,34350.0
2007-11-20 14:15:00,31.24,31.37,31.22,31.33,21000.0,17.2635,17.3354,17.2525,17.3133,21000.0
2007-11-20 14:20:00,31.31,31.37,31.13,31.17,30600.0,17.3022,17.3354,17.2027,17.2248,30600.0
2007-11-20 14:25:00,31.17,31.17,30.95,31.03,93900.0,17.2248,17.2248,17.1033,17.1475,93900.0
2007-11-20 14:30:00,31.03,31.11,30.98,31.0,117000.0,17.1475,17.1917,17.1198,17.1309,117000.0
2007-11-20 14:35:00,31.0,31.11,30.9,31.07,212550.0,17.1309,17.1917,17.0756,17.1696,212550.0
2007-11-20 14:40:00,31.07,31.19,30.99,31.18,57300.0,17.1696,17.2359,17.1254,17.2304,57300.0
2007-11-20 14:45:00,31.17,31.3,31.15,31.3,148500.0,17.2248,17.2967,17.2138,17.2967,148500.0
2007-11-20 14:50:00,31.28,31.33,31.15,31.17,46350.0,17.2856,17.3133,17.2138,17.2248,46350.0
2007-11-20 14:55:00,31.17,31.17,31.07,31.09,33600.0,17.2248,17.2248,17.1696,17.1806,33600.0
2007-11-20 15:00:00,31.08,31.11,30.96,31.09,65700.0,17.1751,17.1917,17.1088,17.1806,65700.0
2007-11-20 15:05:00,31.09,31.15,31.01,31.09,58800.0,17.1806,17.2138,17.1364,17.1806,58800.0
2007-11-20 15:10:00,31.09,31.23,31.05,31.17,51300.0,17.1806,17.258,17.1585,17.2248,51300.0
2007-11-20 15:15:00,31.17,31.2,31.11,31.15,95100.0,17.2248,17.2414,17.1917,17.2138,95100.0
2007-11-20 15:20:00,31.13,31.27,31.13,31.27,77100.0,17.2027,17.2801,17.2027,17.2801,77100.0
2007-11-20 15:25:00,31.26,31.45,31.26,31.42,110250.0,17.2746,17.3796,17.2746,17.363,110250.0
2007-11-20 15:30:00,31.42,31.62,31.38,31.57,82200.0,17.363,17.4735,17.3409,17.4459,82200.0
2007-11-20 15:35:00,31.57,31.7,31.53,31.61,93900.0,17.4459,17.5177,17.4238,17.468,93900.0
2007-11-20 15:40:00,31.61,31.81,31.61,31.67,80250.0,17.468,17.5785,17.468,17.5012,80250.0
2007-11-20 15:45:00,31.66,31.76,31.61,31.69,74100.0,17.4956,17.5509,17.468,17.5122,74100.0
2007-11-20 15:50:00,31.69,31.78,31.53,31.55,86100.0,17.5122,17.5619,17.4238,17.4348,86100.0
2007-11-20 15:55:00,31.56,31.67,31.5,31.65,106350.0,17.4404,17.5012,17.4072,17.4901,106350.0
2007-11-21 09:30:00,32.23,32.27,31.33,32.23,93150.0,17.8106,17.8327,17.3133,17.8106,93150.0
2007-11-21 09:35:00,32.22,32.26,31.85,31.87,73650.0,17.8051,17.8272,17.6006,17.6117,73650.0
2007-11-21 09:40:00,31.84,32.03,31.74,31.9,62100.0,17.5951,17.7001,17.5398,17.6283,62100.0
2007-11-21 09:45:00,31.89,32.11,31.8,31.8,64950.0,17.6227,17.7443,17.573,17.573,64950.0
2007-11-21 09:50:00,31.83,32.0,31.73,32.0,79500.0,17.5896,17.6835,17.5343,17.6835,79500.0
2007-11-21 09:55:00,31.99,32.1,31.95,31.99,45750.0,17.678,17.7388,17.6559,17.678,45750.0
2007-11-21 10:00:00,32.01,32.19,32.01,32.1,79950.0,17.689,17.7885,17.689,17.7388,79950.0
2007-11-21 10:05:00,32.09,32.14,32.01,32.09,34350.0,17.7332,17.7609,17.689,17.7332,34350.0
2007-11-21 10:10:00,32.1,32.28,32.07,32.27,54000.0,17.7388,17.8382,17.7222,17.8327,54000.0
2007-11-21 10:15:00,32.25,32.56,32.25,32.46,100500.0,17.8217,17.993,17.8217,17.9377,100500.0
2007-11-21 10:20:00,32.47,32.47,32.3,32.32,86250.0,17.9432,17.9432,17.8493,17.8603,86250.0
2007-11-21 10:25:00,32.31,32.31,32.21,32.26,82800.0,17.8548,17.8548,17.7996,17.8272,82800.0
2007-11-21 10:30:00,32.27,32.28,31.99,31.99,71100.0,17.8327,17.8382,17.678,17.678,71100.0
2007-11-21 10:35:00,32.01,32.11,32.0,32.09,32850.0,17.689,17.7443,17.6835,17.7332,32850.0
2007-11-21 10:40:00,32.08,32.19,32.05,32.13,26100.0,17.7277,17.7885,17.7111,17.7554,26100.0
2007-11-21 10:45:00,32.1,32.11,32.01,32.04,36300.0,17.7388,17.7443,17.689,17.7056,36300.0
2007-11-21 10:50:00,32.02,32.02,31.72,31.72,47100.0,17.6946,17.6946,17.5288,17.5288,47100.0
2007-11-21 10:55:00,31.71,31.89,31.71,31.81,30750.0,17.5233,17.6227,17.5233,17.5785,30750.0
2007-11-21 11:00:00,31.79,31.81,31.69,31.72,51450.0,17.5675,17.5785,17.5122,17.5288,51450.0
2007-11-21 11:05:00,31.74,31.87,31.71,31.87,51600.0,17.5398,17.6117,17.5233,17.6117,51600.0
2007-11-21 11:10:00,31.86,32.13,31.86,32.11,48750.0,17.6061,17.7554,17.6061,17.7443,48750.0
2007-11-21 11:15:00,32.1,32.11,32.05,32.05,30600.0,17.7388,17.7443,17.7111,17.7111,30600.0
2007-11-21 11:20:00,32.04,32.07,31.98,32.02,27600.0,17.7056,17.7222,17.6725,17.6946,27600.0
2007-11-21 11:25:00,32.0,32.17,31.99,32.17,35250.0,17.6835,17.7775,17.678,17.7775,35250.0
2007-11-21 11:30:00,32.17,32.2,32.05,32.08,37350.0,17.7775,17.794,17.7111,17.7277,37350.0
2007-11-21 11:35:00,32.09,32.23,32.09,32.23,37350.0,17.7332,17.8106,17.7332,17.8106,37350.0
2007-11-21 11:40:00,32.23,32.32,32.2,32.32,34200.0,17.8106,17.8603,17.794,17.8603,34200.0
2007-11-21 11:45:00,32.31,32.31,32.2,32.2,21900.0,17.8548,17.8548,17.794,17.794,21900.0
2007-11-21 11:50:00,32.21,32.21,32.13,32.15,20850.0,17.7996,17.7996,17.7554,17.7664,20850.0
2007-11-21 11:55:00,32.15,32.15,32.02,32.13,47250.0,17.7664,17.7664,17.6946,17.7554,47250.0
2007-11-21 12:00:00,32.12,32.28,32.09,32.24,40500.0,17.7498,17.8382,17.7332,17.8161,40500.0
2007-11-21 12:05:00,32.25,32.27,32.05,32.07,54600.0,17.8217,17.8327,17.7111,17.7222,54600.0
2007-11-21 12:10:00,32.06,32.15,32.06,32.14,20850.0,17.7167,17.7664,17.7167,17.7609,20850.0
2007-11-21 12:15:00,32.16,32.16,32.01,32.02,27150.0,17.7719,17.7719,17.689,17.6946,27150.0
2007-11-21 12:20:00,32.02,32.02,31.93,31.96,25650.0,17.6946,17.6946,17.6448,17.6614,25650.0
2007-11-21 12:25:00,31.97,31.99,31.83,31.97,58200.0,17.6669,17.678,17.5896,17.6669,58200.0
2007-11-21 12:30:00,31.99,31.99,31.93,31.95,19800.0,17.678,17.678,17.6448,17.6559,19800.0
2007-11-21 12:35:00,31.96,32.22,31.96,32.19,39750.0,17.6614,17.8051,17.6614,17.7885,39750.0
2007-11-21 12:40:00,32.19,32.39,32.19,32.37,39750.0,17.7885,17.899,17.7885,17.888,39750.0
2007-11-21 12:45:00,32.35,32.36,32.27,32.31,29550.0,17.8769,17.8825,17.8327,17.8548,29550.0
2007-11-21 12:50:00,32.31,32.31,32.04,32.18,44700.0,17.8548,17.8548,17.7056,17.783,44700.0
2007-11-21 12:55:00,32.17,32.4,32.16,32.29,32100.0,17.7775,17.9046,17.7719,17.8438,32100.0
2007-11-21 13:00:00,32.29,32.52,32.29,32.44,46500.0,17.8438,17.9709,17.8438,17.9267,46500.0
2007-11-21 13:05:00,32.41,32.47,32.33,32.44,29850.0,17.9101,17.9432,17.8659,17.9267,29850.0
2007-11-21 13:10:00,32.44,32.48,32.4,32.48,37050.0,17.9267,17.9488,17.9046,17.9488,37050.0
2007-11-21 13:15:00,32.47,32.48,32.39,32.44,23100.0,17.9432,17.9488,17.899,17.9267,23100.0
2007-11-21 13:20:00,32.44,32.56,32.42,32.42,37500.0,17.9267,17.993,17.9156,17.9156,37500.0
2007-11-21 13:25:00,32.41,32.43,32.34,32.41,34500.0,17.9101,17.9211,17.8714,17.9101,34500.0
2007-11-21 13:30:00,32.41,32.48,32.41,32.43,68550.0,17.9101,17.9488,17.9101,17.9211,68550.0
2007-11-21 13:35:00,32.41,32.43,32.33,32.34,37350.0,17.9101,17.9211,17.8659,17.8714,37350.0
2007-11-21 13:40:00,32.35,32.35,32.24,32.28,25050.0,17.8769,17.8769,17.8161,17.8382,25050.0
2007-11-21 13:45:00,32.29,32.33,32.17,32.27,30600.0,17.8438,17.8659,17.7775,17.8327,30600.0
2007-11-21 13:50:00,32.27,32.31,32.22,32.25,19950.0,17.8327,17.8548,17.8051,17.8217,19950.0
2007-11-21 13:55:00,32.23,32.35,32.22,32.33,35250.0,17.8106,17.8769,17.8051,17.8659,35250.0
2007-11-21 14:00:00,32.33,32.35,32.27,32.35,23850.0,17.8659,17.8769,17.8327,17.8769,23850.0
2007-11-21 14:05:00,32.34,32.35,32.2,32.29,28500.0,17.8714,17.8769,17.794,17.8438,28500.0
2007-11-21 14:10:00,32.29,32.39,32.22,32.38,49050.0,17.8438,17.899,17.8051,17.8935,49050.0
2007-11-21 14:15:00,32.35,32.35,32.25,32.25,21300.0,17.8769,17.8769,17.8217,17.8217,21300.0
2007-11-21 14:20:00,32.25,32.3,32.16,32.19,24300.0,17.8217,17.8493,17.7719,17.7885,24300.0
2007-11-21 14:25:00,32.19,32.33,32.14,32.27,37800.0,17.7885,17.8659,17.7609,17.8327,37800.0
2007-11-21 14:30:00,32.27,32.41,32.27,32.41,24900.0,17.8327,17.9101,17.8327,17.9101,24900.0
2007-11-21 14:35:00,32.39,32.42,32.32,32.32,28650.0,17.899,17.9156,17.8603,17.8603,28650.0
2007-11-21 14:40:00,32.32,32.35,32.27,32.29,18600.0,17.8603,17.8769,17.8327,17.8438,18600.0
2007-11-21 14:45:00,32.29,32.34,32.23,32.31,32850.0,17.8438,17.8714,17.8106,17.8548,32850.0
2007-11-21 14:50:00,32.33,32.41,32.3,32.41,25050.0,17.8659,17.9101,17.8493,17.9101,25050.0
2007-11-21 14:55:00,32.42,32.44,32.39,32.43,38400.0,17.9156,17.9267,17.899,17.9211,38400.0
2007-11-21 15:00:00,32.43,32.61,32.43,32.55,65550.0,17.9211,18.0206,17.9211,17.9874,65550.0
2007-11-21 15:05:00,32.54,32.61,32.47,32.49,48450.0,17.9819,18.0206,17.9432,17.9543,48450.0
2007-11-21 15:10:00,32.49,32.49,32.21,32.23,111000.0,17.9543,17.9543,17.7996,17.8106,111000.0
2007-11-21 15:15:00,32.23,32.29,32.11,32.11,49950.0,17.8106,17.8438,17.7443,17.7443,49950.0
2007-11-21 15:20:00,32.12,32.19,32.07,32.19,62400.0,17.7498,17.7885,17.7222,17.7885,62400.0
2007-11-21 15:25:00,32.19,32.19,32.04,32.08,66150.0,17.7885,17.7885,17.7056,17.7277,66150.0
2007-11-21 15:30:00,32.09,32.16,32.04,32.13,63750.0,17.7332,17.7719,17.7056,17.7554,63750.0
2007-11-21 15:35:00,32.14,32.15,32.01,32.09,62700.0,17.7609,17.7664,17.689,17.7332,62700.0
2007-11-21 15:40:00,32.07,32.07,31.93,32.04,76800.0,17.7222,17.7222,17.6448,17.7056,76800.0
2007-11-21 15:45:00,32.03,32.07,32.0,32.02,62700.0,17.7001,17.7222,17.6835,17.6946,62700.0
2007-11-21 15:50:00,32.01,32.04,31.93,31.93,107250.0,17.689,17.7056,17.6448,17.6448,107250.0
2007-11-21 15:55:00,31.93,31.95,31.73,31.76,277050.0,17.6448,17.6559,17.5343,17.5509,277050.0
2007-11-23 09:30:00,32.51,32.51,31.83,32.16,98100.0,17.9653,17.9653,17.5896,17.7719,98100.0
2007-11-23 09:35:00,32.12,32.3,31.99,31.99,19500.0,17.7498,17.8493,17.678,17.678,19500.0
2007-11-23 09:40:00,32.01,32.13,31.95,31.98,34050.0,17.689,17.7554,17.6559,17.6725,34050.0
2007-11-23 09:45:00,31.99,31.99,31.78,31.85,20250.0,17.678,17.678,17.5619,17.6006,20250.0
2007-11-23 09:50:00,31.85,31.87,31.67,31.74,32550.0,17.6006,17.6117,17.5012,17.5398,32550.0
2007-11-23 09:55:00,31.77,31.78,31.68,31.73,27450.0,17.5564,17.5619,17.5067,17.5343,27450.0
2007-11-23 10:00:00,31.71,31.75,31.67,31.7,26550.0,17.5233,17.5454,17.5012,17.5177,26550.0
2007-11-23 10:05:00,31.7,31.81,31.7,31.79,21150.0,17.5177,17.5785,17.5177,17.5675,21150.0
2007-11-23 10:10:00,31.79,31.83,31.78,31.79,15300.0,17.5675,17.5896,17.5619,17.5675,15300.0
2007-11-23 10:15:00,31.79,31.97,31.78,31.97,36000.0,17.5675,17.6669,17.5619,17.6669,36000.0
2007-11-23 10:20:00,31.97,31.98,31.91,31.95,17550.0,17.6669,17.6725,17.6338,17.6559,17550.0
2007-11-23 10:25:00,31.95,31.95,31.87,31.87,17550.0,17.6559,17.6559,17.6117,17.6117,17550.0
2007-11-23 10:30:00,31.85,31.89,31.83,31.86,16200.0,17.6006,17.6227,17.5896,17.6061,16200.0
2007-11-23 10:35:00,31.85,31.91,31.84,31.89,15900.0,17.6006,17.6338,17.5951,17.6227,15900.0
2007-11-23 10:40:00,31.91,31.92,31.86,31.86,19200.0,17.6338,17.6393,17.6061,17.6061,19200.0
2007-11-23 10:45:00,31.86,31.87,31.84,31.86,5250.0,17.6061,17.6117,17.5951,17.6061,5250.0
2007-11-23 10:50:00,31.85,31.86,31.84,31.85,8250.0,17.6006,17.6061,17.5951,17.6006,8250.0
2007-11-23 10:55:00,31.84,31.91,31.83,31.88,28950.0,17.5951,17.6338,17.5896,17.6172,28950.0
2007-11-23 11:00:00,31.87,31.95,31.87,31.87,19500.0,17.6117,17.6559,17.6117,17.6117,19500.0
2007-11-23 11:05:00,31.9,31.9,31.75,31.75,12750.0,17.6283,17.6283,17.5454,17.5454,12750.0
2007-11-23 11:10:00,31.75,31.77,31.75,31.76,16350.0,17.5454,17.5564,17.5454,17.5509,16350.0
2007-11-23 11:15:00,31.76,31.79,31.76,31.78,14550.0,17.5509,17.5675,17.5509,17.5619,14550.0
2007-11-23 11:20:00,31.78,31.78,31.76,31.77,18750.0,17.5619,17.5619,17.5509,17.5564,18750.0
2007-11-23 11:25:00,31.76,31.89,31.76,31.87,19650.0,17.5509,17.6227,17.5509,17.6117,19650.0
2007-11-23 11:30:00,31.89,31.96,31.85,31.96,25200.0,17.6227,17.6614,17.6006,17.6614,25200.0
2007-11-23 11:35:00,31.97,31.99,31.95,31.98,15900.0,17.6669,17.678,17.6559,17.6725,15900.0
2007-11-23 11:40:00,31.98,32.03,31.97,32.03,29400.0,17.6725,17.7001,17.6669,17.7001,29400.0
2007-11-23 11:45:00,32.01,32.01,31.95,31.95,11850.0,17.689,17.689,17.6559,17.6559,11850.0
2007-11-23 11:50:00,31.97,32.03,31.95,32.03,14550.0,17.6669,17.7001,17.6559,17.7001,14550.0
2007-11-23 11:55:00,32.03,32.08,31.99,31.99,30300.0,17.7001,17.7277,17.678,17.678,30300.0
2007-11-23 12:00:00,31.99,32.0,31.97,31.98,7050.0,17.678,17.6835,17.6669,17.6725,7050.0
2007-11-23 12:05:00,31.99,32.05,31.98,32.03,12000.0,17.678,17.7111,17.6725,17.7001,12000.0
2007-11-23 12:10:00,32.03,32.12,32.03,32.12,13800.0,17.7001,17.7498,17.7001,17.7498,13800.0
2007-11-23 12:15:00,32.11,32.17,32.11,32.13,14100.0,17.7443,17.7775,17.7443,17.7554,14100.0
2007-11-23 12:20:00,32.15,32.2,32.13,32.17,10800.0,17.7664,17.794,17.7554,17.7775,10800.0
2007-11-23 12:25:00,32.19,32.24,32.18,32.23,33150.0,17.7885,17.8161,17.783,17.8106,33150.0
2007-11-23 12:30:00,32.23,32.27,32.23,32.26,12300.0,17.8106,17.8327,17.8106,17.8272,12300.0
2007-11-23 12:35:00,32.26,32.27,32.15,32.15,22950.0,17.8272,17.8327,17.7664,17.7664,22950.0
2007-11-23 12:40:00,32.15,32.21,32.15,32.18,18450.0,17.7664,17.7996,17.7664,17.783,18450.0
2007-11-23 12:45:00,32.18,32.25,32.16,32.18,49800.0,17.783,17.8217,17.7719,17.783,49800.0
2007-11-23 12:50:00,32.17,32.25,32.09,32.11,66450.0,17.7775,17.8217,17.7332,17.7443,66450.0
2007-11-23 12:55:00,32.11,32.13,31.99,32.03,100800.0,17.7443,17.7554,17.678,17.7001,100800.0
2007-11-26 09:30:00,32.82,32.82,32.0,32.14,52650.0,18.1367,18.1367,17.6835,17.7609,52650.0
2007-11-26 09:35:00,32.09,32.19,32.09,32.15,27450.0,17.7332,17.7885,17.7332,17.7664,27450.0
2007-11-26 09:40:00,32.17,32.32,32.11,32.27,45300.0,17.7775,17.8603,17.7443,17.8327,45300.0
2007-11-26 09:45:00,32.27,32.3,32.2,32.27,34350.0,17.8327,17.8493,17.794,17.8327,34350.0
2007-11-26 09:50:00,32.26,32.27,32.03,32.22,28200.0,17.8272,17.8327,17.7001,17.8051,28200.0
2007-11-26 09:55:00,32.21,32.39,32.21,32.39,34050.0,17.7996,17.899,17.7996,17.899,34050.0
2007-11-26 10:00:00,32.37,32.41,32.2,32.2,51900.0,17.888,17.9101,17.794,17.794,51900.0
2007-11-26 10:05:00,32.21,32.24,32.2,32.22,36300.0,17.7996,17.8161,17.794,17.8051,36300.0
2007-11-26 10:10:00,32.22,32.29,32.17,32.29,45300.0,17.8051,17.8438,17.7775,17.8438,45300.0
2007-11-26 10:15:00,32.27,32.27,32.07,32.1,34500.0,17.8327,17.8327,17.7222,17.7388,34500.0
2007-11-26 10:20:00,32.11,32.17,32.1,32.12,17550.0,17.7443,17.7775,17.7388,17.7498,17550.0
2007-11-26 10:25:00,32.13,32.13,32.01,32.03,38550.0,17.7554,17.7554,17.689,17.7001,38550.0
2007-11-26 10:30:00,32.02,32.05,31.94,31.99,24150.0,17.6946,17.7111,17.6504,17.678,24150.0
2007-11-26 10:35:00,31.98,32.04,31.95,31.99,24300.0,17.6725,17.7056,17.6559,17.678,24300.0
2007-11-26 10:40:00,31.99,31.99,31.79,31.81,42150.0,17.678,17.678,17.5675,17.5785,42150.0
2007-11-26 10:45:00,31.81,31.89,31.81,31.89,38400.0,17.5785,17.6227,17.5785,17.6227,38400.0
2007-11-26 10:50:00,31.89,31.89,31.81,31.83,42600.0,17.6227,17.6227,17.5785,17.5896,42600.0
2007-11-26 10:55:00,31.81,31.84,31.73,31.77,33600.0,17.5785,17.5951,17.5343,17.5564,33600.0
2007-11-26 11:00:00,31.76,31.86,31.76,31.86,30750.0,17.5509,17.6061,17.5509,17.6061,30750.0
2007-11-26 11:05:00,31.85,31.88,31.79,31.79,31500.0,17.6006,17.6172,17.5675,17.5675,31500.0
2007-11-26 11:10:00,31.79,31.81,31.58,31.61,47550.0,17.5675,17.5785,17.4514,17.468,47550.0
2007-11-26 11:15:00,31.59,31.62,31.48,31.55,45600.0,17.4569,17.4735,17.3962,17.4348,45600.0
2007-11-26 11:20:00,31.54,31.56,31.47,31.56,30450.0,17.4293,17.4404,17.3906,17.4404,30450.0
2007-11-26 11:25:00,31.57,31.59,31.49,31.5,21300.0,17.4459,17.4569,17.4017,17.4072,21300.0
2007-11-26 11:30:00,31.48,31.63,31.47,31.59,25350.0,17.3962,17.479,17.3906,17.4569,25350.0
2007-11-26 11:35:00,31.6,31.67,31.55,31.56,31050.0,17.4625,17.5012,17.4348,17.4404,31050.0
2007-11-26 11:40:00,31.56,31.59,31.46,31.53,29700.0,17.4404,17.4569,17.3851,17.4238,29700.0
2007-11-26 11:45:00,31.55,31.61,31.47,31.5,29550.0,17.4348,17.468,17.3906,17.4072,29550.0
2007-11-26 11:50:00,31.51,31.65,31.51,31.6,25050.0,17.4127,17.4901,17.4127,17.4625,25050.0
2007-11-26 11:55:00,31.62,31.62,31.5,31.53,21900.0,17.4735,17.4735,17.4072,17.4238,21900.0
2007-11-26 12:00:00,31.55,31.64,31.53,31.59,27450.0,17.4348,17.4846,17.4238,17.4569,27450.0
2007-11-26 12:05:00,31.59,31.61,31.54,31.59,18600.0,17.4569,17.468,17.4293,17.4569,18600.0
2007-11-26 12:10:00,31.61,31.65,31.61,31.63,21300.0,17.468,17.4901,17.468,17.479,21300.0
2007-11-26 12:15:00,31.63,31.64,31.59,31.59,17100.0,17.479,17.4846,17.4569,17.4569,17100.0
2007-11-26 12:20:00,31.6,31.66,31.56,31.66,12900.0,17.4625,17.4956,17.4404,17.4956,12900.0
2007-11-26 12:25:00,31.67,31.88,31.67,31.88,30300.0,17.5012,17.6172,17.5012,17.6172,30300.0
2007-11-26 12:30:00,31.87,31.87,31.82,31.84,14100.0,17.6117,17.6117,17.584,17.5951,14100.0
2007-11-26 12:35:00,31.84,31.9,31.82,31.85,15900.0,17.5951,17.6283,17.584,17.6006,15900.0
2007-11-26 12:40:00,31.87,31.97,31.84,31.96,26400.0,17.6117,17.6669,17.5951,17.6614,26400.0
2007-11-26 12:45:00,31.95,32.01,31.91,32.01,27450.0,17.6559,17.689,17.6338,17.689,27450.0
2007-11-26 12:50:00,31.98,31.98,31.9,31.97,17100.0,17.6725,17.6725,17.6283,17.6669,17100.0
2007-11-26 12:55:00,31.98,32.08,31.97,32.05,19050.0,17.6725,17.7277,17.6669,17.7111,19050.0
2007-11-26 13:00:00,32.03,32.03,31.99,32.03,15750.0,17.7001,17.7001,17.678,17.7001,15750.0
2007-11-26 13:05:00,32.04,32.07,31.97,31.97,26400.0,17.7056,17.7222,17.6669,17.6669,26400.0
2007-11-26 13:10:00,31.95,31.96,31.87,31.91,19950.0,17.6559,17.6614,17.6117,17.6338,19950.0
2007-11-26 13:15:00,31.89,31.91,31.87,31.89,29100.0,17.6227,17.6338,17.6117,17.6227,29100.0
2007-11-26 13:20:00,31.91,31.92,31.85,31.88,20100.0,17.6338,17.6393,17.6006,17.6172,20100.0
2007-11-26 13:25:00,31.87,31.88,31.73,31.75,44850.0,17.6117,17.6172,17.5343,17.5454,44850.0
2007-11-26 13:30:00,31.74,31.76,31.67,31.69,50250.0,17.5398,17.5509,17.5012,17.5122,50250.0
2007-11-26 13:35:00,31.7,31.75,31.68,31.73,50400.0,17.5177,17.5454,17.5067,17.5343,50400.0
2007-11-26 13:40:00,31.74,31.74,31.67,31.69,28650.0,17.5398,17.5398,17.5012,17.5122,28650.0
2007-11-26 13:45:00,31.69,31.69,31.54,31.61,27150.0,17.5122,17.5122,17.4293,17.468,27150.0
2007-11-26 13:50:00,31.61,31.61,31.5,31.5,33750.0,17.468,17.468,17.4072,17.4072,33750.0
2007-11-26 13:55:00,31.53,31.57,31.51,31.54,16800.0,17.4238,17.4459,17.4127,17.4293,16800.0
2007-11-26 14:00:00,31.53,31.65,31.5,31.64,30000.0,17.4238,17.4901,17.4072,17.4846,30000.0
2007-11-26 14:05:00,31.63,31.63,31.47,31.55,32550.0,17.479,17.479,17.3906,17.4348,32550.0
2007-11-26 14:10:00,31.57,31.58,31.4,31.58,29850.0,17.4459,17.4514,17.3519,17.4514,29850.0
2007-11-26 14:15:00,31.59,31.62,31.56,31.6,23400.0,17.4569,17.4735,17.4404,17.4625,23400.0
2007-11-26 14:20:00,31.6,31.63,31.59,31.61,13950.0,17.4625,17.479,17.4569,17.468,13950.0
2007-11-26 14:25:00,31.63,31.72,31.61,31.68,33300.0,17.479,17.5288,17.468,17.5067,33300.0
2007-11-26 14:30:00,31.68,31.76,31.64,31.69,52650.0,17.5067,17.5509,17.4846,17.5122,52650.0
2007-11-26 14:35:00,31.69,31.73,31.65,31.65,21600.0,17.5122,17.5343,17.4901,17.4901,21600.0
2007-11-26 14:40:00,31.63,31.66,31.53,31.57,23700.0,17.479,17.4956,17.4238,17.4459,23700.0
2007-11-26 14:45:00,31.55,31.61,31.51,31.57,25950.0,17.4348,17.468,17.4127,17.4459,25950.0
2007-11-26 14:50:00,31.57,31.69,31.55,31.6,31200.0,17.4459,17.5122,17.4348,17.4625,31200.0
2007-11-26 14:55:00,31.61,31.63,31.53,31.53,25800.0,17.468,17.479,17.4238,17.4238,25800.0
2007-11-26 15:00:00,31.54,31.54,31.4,31.4,51450.0,17.4293,17.4293,17.3519,17.3519,51450.0
2007-11-26 15:05:00,31.41,31.41,31.21,31.33,71100.0,17.3575,17.3575,17.247,17.3133,71100.0
2007-11-26 15:10:00,31.31,31.31,31.17,31.25,55350.0,17.3022,17.3022,17.2248,17.2691,55350.0
2007-11-26 15:15:00,31.28,31.31,31.2,31.21,32700.0,17.2856,17.3022,17.2414,17.247,32700.0
2007-11-26 15:20:00,31.2,31.21,31.08,31.14,53550.0,17.2414,17.247,17.1751,17.2083,53550.0
2007-11-26 15:25:00,31.18,31.23,31.13,31.17,50250.0,17.2304,17.258,17.2027,17.2248,50250.0
2007-11-26 15:30:00,31.2,31.3,31.19,31.27,38400.0,17.2414,17.2967,17.2359,17.2801,38400.0
2007-11-26 15:35:00,31.29,31.29,31.21,31.23,54600.0,17.2912,17.2912,17.247,17.258,54600.0
2007-11-26 15:40:00,31.25,31.27,31.15,31.25,80400.0,17.2691,17.2801,17.2138,17.2691,80400.0
2007-11-26 15:45:00,31.25,31.28,31.16,31.21,55950.0,17.2691,17.2856,17.2193,17.247,55950.0
2007-11-26 15:50:00,31.21,31.21,30.95,31.0,172650.0,17.247,17.247,17.1033,17.1309,172650.0
2007-11-26 15:55:00,31.01,31.01,30.77,30.88,273450.0,17.1364,17.1364,17.0038,17.0646,273450.0
2007-11-27 09:30:00,30.82,31.29,30.82,31.29,63750.0,17.0314,17.2912,17.0314,17.2912,63750.0
2007-11-27 09:35:00,31.25,31.69,31.25,31.45,60750.0,17.2691,17.5122,17.2691,17.3796,60750.0
2007-11-27 09:40:00,31.47,31.47,31.05,31.07,48150.0,17.3906,17.3906,17.1585,17.1696,48150.0
2007-11-27 09:45:00,31.07,31.33,31.03,31.33,43050.0,17.1696,17.3133,17.1475,17.3133,43050.0
2007-11-27 09:50:00,31.33,31.43,31.27,31.31,64800.0,17.3133,17.3685,17.2801,17.3022,64800.0
2007-11-27 09:55:00,31.29,31.42,31.25,31.42,69000.0,17.2912,17.363,17.2691,17.363,69000.0
2007-11-27 10:00:00,31.39,31.4,31.2,31.24,42600.0,17.3464,17.3519,17.2414,17.2635,42600.0
2007-11-27 10:05:00,31.23,31.29,31.05,31.19,38400.0,17.258,17.2912,17.1585,17.2359,38400.0
2007-11-27 10:10:00,31.19,31.25,31.12,31.16,46650.0,17.2359,17.2691,17.1972,17.2193,46650.0
2007-11-27 10:15:00,31.17,31.26,31.13,31.23,42450.0,17.2248,17.2746,17.2027,17.258,42450.0
2007-11-27 10:20:00,31.23,31.41,31.19,31.35,50850.0,17.258,17.3575,17.2359,17.3243,50850.0
2007-11-27 10:25:00,31.36,31.45,31.32,31.37,43350.0,17.3298,17.3796,17.3077,17.3354,43350.0
2007-11-27 10:30:00,31.37,31.63,31.37,31.53,34500.0,17.3354,17.479,17.3354,17.4238,34500.0
2007-11-27 10:35:00,31.51,31.73,31.49,31.71,49350.0,17.4127,17.5343,17.4017,17.5233,49350.0
2007-11-27 10:40:00,31.71,31.78,31.56,31.62,52950.0,17.5233,17.5619,17.4404,17.4735,52950.0
2007-11-27 10:45:00,31.63,31.87,31.63,31.79,51900.0,17.479,17.6117,17.479,17.5675,51900.0
2007-11-27 10:50:00,31.8,31.86,31.71,31.76,42150.0,17.573,17.6061,17.5233,17.5509,42150.0
2007-11-27 10:55:00,31.76,31.82,31.73,31.79,29700.0,17.5509,17.584,17.5343,17.5675,29700.0
2007-11-27 11:00:00,31.8,31.85,31.77,31.77,26400.0,17.573,17.6006,17.5564,17.5564,26400.0
2007-11-27 11:05:00,31.78,31.78,31.69,31.75,37200.0,17.5619,17.5619,17.5122,17.5454,37200.0
2007-11-27 11:10:00,31.75,31.84,31.71,31.77,38250.0,17.5454,17.5951,17.5233,17.5564,38250.0
2007-11-27 11:15:00,31.81,31.95,31.8,31.94,41550.0,17.5785,17.6559,17.573,17.6504,41550.0
2007-11-27 11:20:00,31.94,31.95,31.79,31.92,33300.0,17.6504,17.6559,17.5675,17.6393,33300.0
2007-11-27 11:25:00,31.91,32.02,31.89,31.89,38700.0,17.6338,17.6946,17.6227,17.6227,38700.0
2007-11-27 11:30:00,31.91,32.07,31.91,32.01,24750.0,17.6338,17.7222,17.6338,17.689,24750.0
2007-11-27 11:35:00,32.01,32.07,31.99,32.01,42000.0,17.689,17.7222,17.678,17.689,42000.0
2007-11-27 11:40:00,32.01,32.09,31.91,31.92,21750.0,17.689,17.7332,17.6338,17.6393,21750.0
2007-11-27 11:45:00,31.92,31.97,31.84,31.88,29100.0,17.6393,17.6669,17.5951,17.6172,29100.0
2007-11-27 11:50:00,31.87,31.87,31.76,31.77,16050.0,17.6117,17.6117,17.5509,17.5564,16050.0
2007-11-27 11:55:00,31.77,31.85,31.75,31.76,23250.0,17.5564,17.6006,17.5454,17.5509,23250.0
2007-11-27 12:00:00,31.75,31.77,31.71,31.72,24750.0,17.5454,17.5564,17.5233,17.5288,24750.0
2007-11-27 12:05:00,31.71,31.72,31.57,31.63,71250.0,17.5233,17.5288,17.4459,17.479,71250.0
2007-11-27 12:10:00,31.63,31.63,31.51,31.57,42450.0,17.479,17.479,17.4127,17.4459,42450.0
2007-11-27 12:15:00,31.56,31.65,31.56,31.6,20550.0,17.4404,17.4901,17.4404,17.4625,20550.0
2007-11-27 12:20:00,31.59,31.67,31.57,31.67,18600.0,17.4569,17.5012,17.4459,17.5012,18600.0
2007-11-27 12:25:00,31.67,31.69,31.61,31.69,36450.0,17.5012,17.5122,17.468,17.5122,36450.0
2007-11-27 12:30:00,31.71,31.81,31.7,31.75,24150.0,17.5233,17.5785,17.5177,17.5454,24150.0
2007-11-27 12:35:00,31.75,31.82,31.74,31.79,24150.0,17.5454,17.584,17.5398,17.5675,24150.0
2007-11-27 12:40:00,31.79,31.83,31.78,31.79,13350.0,17.5675,17.5896,17.5619,17.5675,13350.0
2007-11-27 12:45:00,31.8,31.89,31.8,31.81,24150.0,17.573,17.6227,17.573,17.5785,24150.0
2007-11-27 12:50:00,31.81,31.81,31.75,31.78,29550.0,17.5785,17.5785,17.5454,17.5619,29550.0
2007-11-27 12:55:00,31.78,31.78,31.61,31.62,24450.0,17.5619,17.5619,17.468,17.4735,24450.0
2007-11-27 13:00:00,31.63,31.64,31.58,31.6,17250.0,17.479,17.4846,17.4514,17.4625,17250.0
2007-11-27 13:05:00,31.59,31.65,31.57,31.63,19650.0,17.4569,17.4901,17.4459,17.479,19650.0
2007-11-27 13:10:00,31.65,31.65,31.57,31.59,20250.0,17.4901,17.4901,17.4459,17.4569,20250.0
2007-11-27 13:15:00,31.6,31.63,31.55,31.57,24300.0,17.4625,17.479,17.4348,17.4459,24300.0
2007-11-27 13:20:00,31.57,31.69,31.54,31.68,22200.0,17.4459,17.5122,17.4293,17.5067,22200.0
2007-11-27 13:25:00,31.67,31.73,31.64,31.72,18300.0,17.5012,17.5343,17.4846,17.5288,18300.0
2007-11-27 13:30:00,31.71,31.74,31.6,31.67,19350.0,17.5233,17.5398,17.4625,17.5012,19350.0
2007-11-27 13:35:00,31.67,31.7,31.62,31.67,18600.0,17.5012,17.5177,17.4735,17.5012,18600.0
2007-11-27 13:40:00,31.67,31.67,31.58,31.59,26250.0,17.5012,17.5012,17.4514,17.4569,26250.0
2007-11-27 13:45:00,31.59,31.64,31.55,31.63,19350.0,17.4569,17.4846,17.4348,17.479,19350.0
2007-11-27 13:50:00,31.62,31.62,31.45,31.49,23850.0,17.4735,17.4735,17.3796,17.4017,23850.0
2007-11-27 13:55:00,31.49,31.49,31.42,31.45,23550.0,17.4017,17.4017,17.363,17.3796,23550.0
2007-11-27 14:00:00,31.42,31.42,31.29,31.3,31350.0,17.363,17.363,17.2912,17.2967,31350.0
2007-11-27 14:05:00,31.3,31.35,31.23,31.29,18000.0,17.2967,17.3243,17.258,17.2912,18000.0
2007-11-27 14:10:00,31.3,31.46,31.27,31.45,28500.0,17.2967,17.3851,17.2801,17.3796,28500.0
2007-11-27 14:15:00,31.44,31.52,31.41,31.49,29100.0,17.3741,17.4183,17.3575,17.4017,29100.0
2007-11-27 14:20:00,31.49,31.5,31.45,31.47,21750.0,17.4017,17.4072,17.3796,17.3906,21750.0
2007-11-27 14:25:00,31.48,31.56,31.43,31.53,35550.0,17.3962,17.4404,17.3685,17.4238,35550.0
2007-11-27 14:30:00,31.53,31.57,31.46,31.53,45600.0,17.4238,17.4459,17.3851,17.4238,45600.0
2007-11-27 14:35:00,31.53,31.55,31.37,31.49,81600.0,17.4238,17.4348,17.3354,17.4017,81600.0
2007-11-27 14:40:00,31.49,31.53,31.39,31.44,61950.0,17.4017,17.4238,17.3464,17.3741,61950.0
2007-11-27 14:45:00,31.44,31.54,31.44,31.5,56700.0,17.3741,17.4293,17.3741,17.4072,56700.0
2007-11-27 14:50:00,31.51,31.57,31.47,31.55,47550.0,17.4127,17.4459,17.3906,17.4348,47550.0
2007-11-27 14:55:00,31.53,31.65,31.53,31.58,28350.0,17.4238,17.4901,17.4238,17.4514,28350.0
2007-11-27 15:00:00,31.6,31.61,31.47,31.5,39150.0,17.4625,17.468,17.3906,17.4072,39150.0
2007-11-27 15:05:00,31.5,31.55,31.42,31.45,27450.0,17.4072,17.4348,17.363,17.3796,27450.0
2007-11-27 15:10:00,31.47,31.66,31.47,31.57,49200.0,17.3906,17.4956,17.3906,17.4459,49200.0
2007-11-27 15:15:00,31.57,31.69,31.56,31.63,33600.0,17.4459,17.5122,17.4404,17.479,33600.0
2007-11-27 15:20:00,31.61,31.73,31.6,31.69,38550.0,17.468,17.5343,17.4625,17.5122,38550.0
2007-11-27 15:25:00,31.69,31.71,31.48,31.57,57600.0,17.5122,17.5233,17.3962,17.4459,57600.0
2007-11-27 15:30:00,31.59,31.78,31.51,31.76,39750.0,17.4569,17.5619,17.4127,17.5509,39750.0
2007-11-27 15:35:00,31.76,31.87,31.71,31.73,88650.0,17.5509,17.6117,17.5233,17.5343,88650.0
2007-11-27 15:40:00,31.75,31.87,31.72,31.8,70350.0,17.5454,17.6117,17.5288,17.573,70350.0
2007-11-27 15:45:00,31.8,31.93,31.77,31.92,66150.0,17.573,17.6448,17.5564,17.6393,66150.0
2007-11-27 15:50:00,31.91,32.05,31.9,32.05,193650.0,17.6338,17.7111,17.6283,17.7111,193650.0
2007-11-27 15:55:00,32.05,32.13,32.0,32.0,301050.0,17.7111,17.7554,17.6835,17.6835,301050.0
2007-11-28 09:30:00,32.47,32.73,31.79,32.43,107850.0,17.9432,18.0869,17.5675,17.9211,107850.0
2007-11-28 09:35:00,32.4,32.48,32.23,32.39,27750.0,17.9046,17.9488,17.8106,17.899,27750.0
2007-11-28 09:40:00,32.39,32.41,32.25,32.31,44100.0,17.899,17.9101,17.8217,17.8548,44100.0
2007-11-28 09:45:00,32.3,32.48,32.25,32.45,34050.0,17.8493,17.9488,17.8217,17.9322,34050.0
2007-11-28 09:50:00,32.45,32.56,32.39,32.55,42450.0,17.9322,17.993,17.899,17.9874,42450.0
2007-11-28 09:55:00,32.55,32.69,32.53,32.58,29850.0,17.9874,18.0648,17.9764,18.004,29850.0
2007-11-28 10:00:00,32.6,32.6,32.43,32.48,110850.0,18.0151,18.0151,17.9211,17.9488,110850.0
2007-11-28 10:05:00,32.47,32.47,32.33,32.37,103200.0,17.9432,17.9432,17.8659,17.888,103200.0
2007-11-28 10:10:00,32.37,32.47,32.37,32.43,79050.0,17.888,17.9432,17.888,17.9211,79050.0
2007-11-28 10:15:00,32.41,32.49,32.37,32.41,29550.0,17.9101,17.9543,17.888,17.9101,29550.0
2007-11-28 10:20:00,32.41,32.58,32.41,32.56,16500.0,17.9101,18.004,17.9101,17.993,16500.0
2007-11-28 10:25:00,32.57,32.62,32.54,32.61,39000.0,17.9985,18.0261,17.9819,18.0206,39000.0
2007-11-28 10:30:00,32.63,32.7,32.61,32.67,35550.0,18.0317,18.0703,18.0206,18.0538,35550.0
2007-11-28 10:35:00,32.65,32.83,32.62,32.81,89550.0,18.0427,18.1422,18.0261,18.1311,89550.0
2007-11-28 10:40:00,32.83,33.0,32.81,32.98,52650.0,18.1422,18.2361,18.1311,18.2251,52650.0
2007-11-28 10:45:00,32.98,33.07,32.95,33.01,57600.0,18.2251,18.2748,18.2085,18.2416,57600.0
2007-11-28 10:50:00,33.01,33.17,32.99,33.09,80550.0,18.2416,18.3301,18.2306,18.2859,80550.0
2007-11-28 10:55:00,33.09,33.1,33.01,33.04,25950.0,18.2859,18.2914,18.2416,18.2582,25950.0
2007-11-28 11:00:00,33.04,33.09,32.95,32.95,49650.0,18.2582,18.2859,18.2085,18.2085,49650.0
2007-11-28 11:05:00,32.94,33.03,32.93,32.93,31050.0,18.203,18.2527,18.1974,18.1974,31050.0
2007-11-28 11:10:00,32.93,32.98,32.93,32.95,21750.0,18.1974,18.2251,18.1974,18.2085,21750.0
2007-11-28 11:15:00,32.95,33.07,32.95,33.05,19050.0,18.2085,18.2748,18.2085,18.2638,19050.0
2007-11-28 11:20:00,33.05,33.05,32.95,33.02,19950.0,18.2638,18.2638,18.2085,18.2472,19950.0
2007-11-28 11:25:00,33.01,33.14,33.0,33.14,13500.0,18.2416,18.3135,18.2361,18.3135,13500.0
2007-11-28 11:30:00,33.13,33.15,33.05,33.09,17250.0,18.308,18.319,18.2638,18.2859,17250.0
2007-11-28 11:35:00,33.1,33.13,33.03,33.05,28650.0,18.2914,18.308,18.2527,18.2638,28650.0
2007-11-28 11:40:00,33.03,33.11,33.03,33.03,30600.0,18.2527,18.2969,18.2527,18.2527,30600.0
2007-11-28 11:45:00,33.04,33.11,33.03,33.1,37650.0,18.2582,18.2969,18.2527,18.2914,37650.0
2007-11-28 11:50:00,33.11,33.18,33.09,33.17,36300.0,18.2969,18.3356,18.2859,18.3301,36300.0
2007-11-28 11:55:00,33.17,33.28,33.16,33.27,16800.0,18.3301,18.3909,18.3245,18.3853,16800.0
2007-11-28 12:00:00,33.29,33.44,33.27,33.43,57900.0,18.3964,18.4793,18.3853,18.4737,57900.0
2007-11-28 12:05:00,33.42,33.47,33.33,33.33,34050.0,18.4682,18.4958,18.4185,18.4185,34050.0
2007-11-28 12:10:00,33.33,33.33,33.19,33.23,27150.0,18.4185,18.4185,18.3411,18.3632,27150.0
2007-11-28 12:15:00,33.22,33.3,33.17,33.23,20400.0,18.3577,18.4019,18.3301,18.3632,20400.0
2007-11-28 12:20:00,33.23,33.24,33.15,33.21,22200.0,18.3632,18.3687,18.319,18.3522,22200.0
2007-11-28 12:25:00,33.21,33.21,33.15,33.15,10200.0,18.3522,18.3522,18.319,18.319,10200.0
2007-11-28 12:30:00,33.15,33.17,33.09,33.13,13500.0,18.319,18.3301,18.2859,18.308,13500.0
2007-11-28 12:35:00,33.11,33.14,33.07,33.08,6000.0,18.2969,18.3135,18.2748,18.2803,6000.0
2007-11-28 12:40:00,33.07,33.1,33.03,33.05,7500.0,18.2748,18.2914,18.2527,18.2638,7500.0
2007-11-28 12:45:00,33.05,33.05,32.98,33.0,34950.0,18.2638,18.2638,18.2251,18.2361,34950.0
2007-11-28 12:50:00,32.99,33.01,32.95,32.95,18000.0,18.2306,18.2416,18.2085,18.2085,18000.0
2007-11-28 12:55:00,32.97,33.03,32.96,33.03,9600.0,18.2195,18.2527,18.214,18.2527,9600.0
2007-11-28 13:00:00,33.02,33.05,32.99,33.05,14250.0,18.2472,18.2638,18.2306,18.2638,14250.0
2007-11-28 13:05:00,33.05,33.05,33.0,33.0,12000.0,18.2638,18.2638,18.2361,18.2361,12000.0
2007-11-28 13:10:00,33.0,33.03,32.97,32.97,25950.0,18.2361,18.2527,18.2195,18.2195,25950.0
2007-11-28 13:15:00,32.97,33.13,32.97,33.11,23250.0,18.2195,18.308,18.2195,18.2969,23250.0
2007-11-28 13:20:00,33.12,33.15,33.08,33.13,21900.0,18.3024,18.319,18.2803,18.308,21900.0
2007-11-28 13:25:00,33.13,33.15,33.06,33.06,26250.0,18.308,18.319,18.2693,18.2693,26250.0
2007-11-28 13:30:00,33.08,33.17,33.08,33.17,49650.0,18.2803,18.3301,18.2803,18.3301,49650.0
2007-11-28 13:35:00,33.18,33.25,33.17,33.25,16650.0,18.3356,18.3743,18.3301,18.3743,16650.0
2007-11-28 13:40:00,33.23,33.25,33.17,33.17,19200.0,18.3632,18.3743,18.3301,18.3301,19200.0
2007-11-28 13:45:00,33.18,33.22,33.18,33.21,13350.0,18.3356,18.3577,18.3356,18.3522,13350.0
2007-11-28 13:50:00,33.22,33.34,33.19,33.34,24150.0,18.3577,18.424,18.3411,18.424,24150.0
2007-11-28 13:55:00,33.32,33.55,33.32,33.4,63600.0,18.413,18.5401,18.413,18.4572,63600.0
2007-11-28 14:00:00,33.43,33.49,33.29,33.31,42600.0,18.4737,18.5069,18.3964,18.4074,42600.0
2007-11-28 14:05:00,33.32,33.32,33.18,33.29,42600.0,18.413,18.413,18.3356,18.3964,42600.0
2007-11-28 14:10:00,33.29,33.32,33.25,33.3,17250.0,18.3964,18.413,18.3743,18.4019,17250.0
2007-11-28 14:15:00,33.31,33.33,33.21,33.21,24600.0,18.4074,18.4185,18.3522,18.3522,24600.0
2007-11-28 14:20:00,33.21,33.21,33.15,33.19,54600.0,18.3522,18.3522,18.319,18.3411,54600.0
2007-11-28 14:25:00,33.19,33.21,33.14,33.18,24600.0,18.3411,18.3522,18.3135,18.3356,24600.0
2007-11-28 14:30:00,33.18,33.21,33.17,33.21,16200.0,18.3356,18.3522,18.3301,18.3522,16200.0
2007-11-28 14:35:00,33.21,33.3,33.21,33.23,25200.0,18.3522,18.4019,18.3522,18.3632,25200.0
2007-11-28 14:40:00,33.24,33.26,33.15,33.17,17100.0,18.3687,18.3798,18.319,18.3301,17100.0
2007-11-28 14:45:00,33.16,33.21,33.13,33.21,38100.0,18.3245,18.3522,18.308,18.3522,38100.0
2007-11-28 14:50:00,33.19,33.24,33.15,33.19,20100.0,18.3411,18.3687,18.319,18.3411,20100.0
2007-11-28 14:55:00,33.18,33.28,33.18,33.28,15900.0,18.3356,18.3909,18.3356,18.3909,15900.0
2007-11-28 15:00:00,33.28,33.29,33.21,33.27,58350.0,18.3909,18.3964,18.3522,18.3853,58350.0
2007-11-28 15:05:00,33.26,33.38,33.23,33.33,64650.0,18.3798,18.4461,18.3632,18.4185,64650.0
2007-11-28 15:10:00,33.37,33.5,33.35,33.46,44700.0,18.4406,18.5124,18.4295,18.4903,44700.0
2007-11-28 15:15:00,33.46,33.57,33.45,33.57,62700.0,18.4903,18.5511,18.4848,18.5511,62700.0
2007-11-28 15:20:00,33.55,33.65,33.55,33.59,56700.0,18.5401,18.5953,18.5401,18.5622,56700.0
2007-11-28 15:25:00,33.59,33.6,33.51,33.55,35550.0,18.5622,18.5677,18.518,18.5401,35550.0
2007-11-28 15:30:00,33.55,33.56,33.45,33.52,43350.0,18.5401,18.5456,18.4848,18.5235,43350.0
2007-11-28 15:35:00,33.51,33.63,33.48,33.61,68550.0,18.518,18.5843,18.5014,18.5732,68550.0
2007-11-28 15:40:00,33.61,33.65,33.35,33.36,84000.0,18.5732,18.5953,18.4295,18.4351,84000.0
2007-11-28 15:45:00,33.37,33.42,33.31,33.37,105450.0,18.4406,18.4682,18.4074,18.4406,105450.0
2007-11-28 15:50:00,33.36,33.59,33.36,33.58,146550.0,18.4351,18.5622,18.4351,18.5566,146550.0
2007-11-28 15:55:00,33.59,33.76,33.56,33.75,279750.0,18.5622,18.6561,18.5456,18.6506,279750.0
2007-11-29 09:30:00,33.35,33.45,33.09,33.31,70800.0,18.4295,18.4848,18.2859,18.4074,70800.0
2007-11-29 09:35:00,33.32,33.41,33.3,33.39,28650.0,18.413,18.4627,18.4019,18.4516,28650.0
2007-11-29 09:40:00,33.41,33.61,33.32,33.53,50100.0,18.4627,18.5732,18.413,18.529,50100.0
2007-11-29 09:45:00,33.53,33.55,33.15,33.2,18600.0,18.529,18.5401,18.319,18.3466,18600.0
2007-11-29 09:50:00,33.18,33.23,33.07,33.11,35250.0,18.3356,18.3632,18.2748,18.2969,35250.0
2007-11-29 09:55:00,33.12,33.23,33.07,33.15,28800.0,18.3024,18.3632,18.2748,18.319,28800.0
2007-11-29 10:00:00,33.15,33.2,33.11,33.11,15450.0,18.319,18.3466,18.2969,18.2969,15450.0
2007-11-29 10:05:00,33.08,33.1,32.99,33.01,16200.0,18.2803,18.2914,18.2306,18.2416,16200.0
2007-11-29 10:10:00,33.01,33.01,32.91,32.96,30150.0,18.2416,18.2416,18.1864,18.214,30150.0
2007-11-29 10:15:00,32.96,33.07,32.95,33.06,36000.0,18.214,18.2748,18.2085,18.2693,36000.0
2007-11-29 10:20:00,33.08,33.21,33.04,33.21,15150.0,18.2803,18.3522,18.2582,18.3522,15150.0
2007-11-29 10:25:00,33.21,33.22,33.12,33.14,18450.0,18.3522,18.3577,18.3024,18.3135,18450.0
2007-11-29 10:30:00,33.15,33.19,33.09,33.17,20850.0,18.319,18.3411,18.2859,18.3301,20850.0
2007-11-29 10:35:00,33.15,33.19,33.11,33.15,47850.0,18.319,18.3411,18.2969,18.319,47850.0
2007-11-29 10:40:00,33.16,33.21,33.05,33.1,23550.0,18.3245,18.3522,18.2638,18.2914,23550.0
2007-11-29 10:45:00,33.09,33.09,33.03,33.03,52200.0,18.2859,18.2859,18.2527,18.2527,52200.0
2007-11-29 10:50:00,33.03,33.05,32.99,33.05,19500.0,18.2527,18.2638,18.2306,18.2638,19500.0
2007-11-29 10:55:00,33.04,33.13,33.04,33.11,30450.0,18.2582,18.308,18.2582,18.2969,30450.0
2007-11-29 11:00:00,33.11,33.13,33.07,33.11,25350.0,18.2969,18.308,18.2748,18.2969,25350.0
2007-11-29 11:05:00,33.13,33.2,33.11,33.18,34050.0,18.308,18.3466,18.2969,18.3356,34050.0
2007-11-29 11:10:00,33.18,33.31,33.17,33.27,60900.0,18.3356,18.4074,18.3301,18.3853,60900.0
2007-11-29 11:15:00,33.27,33.32,33.27,33.31,27750.0,18.3853,18.413,18.3853,18.4074,27750.0
2007-11-29 11:20:00,33.31,33.31,33.17,33.19,41250.0,18.4074,18.4074,18.3301,18.3411,41250.0
2007-11-29 11:25:00,33.2,33.23,33.17,33.19,53700.0,18.3466,18.3632,18.3301,18.3411,53700.0
2007-11-29 11:30:00,33.21,33.31,33.21,33.3,33450.0,18.3522,18.4074,18.3522,18.4019,33450.0
2007-11-29 11:35:00,33.28,33.33,33.19,33.19,36000.0,18.3909,18.4185,18.3411,18.3411,36000.0
2007-11-29 11:40:00,33.19,33.28,33.19,33.25,15300.0,18.3411,18.3909,18.3411,18.3743,15300.0
2007-11-29 11:45:00,33.25,33.32,33.25,33.28,24750.0,18.3743,18.413,18.3743,18.3909,24750.0
2007-11-29 11:50:00,33.28,33.3,33.27,33.3,27600.0,18.3909,18.4019,18.3853,18.4019,27600.0
2007-11-29 11:55:00,33.3,33.39,33.29,33.34,81600.0,18.4019,18.4516,18.3964,18.424,81600.0
2007-11-29 12:00:00,33.34,33.4,33.32,33.4,47550.0,18.424,18.4572,18.413,18.4572,47550.0
2007-11-29 12:05:00,33.38,33.45,33.38,33.45,32700.0,18.4461,18.4848,18.4461,18.4848,32700.0
2007-11-29 12:10:00,33.45,33.45,33.28,33.33,83550.0,18.4848,18.4848,18.3909,18.4185,83550.0
2007-11-29 12:15:00,33.33,33.37,33.25,33.26,52650.0,18.4185,18.4406,18.3743,18.3798,52650.0
2007-11-29 12:20:00,33.28,33.35,33.27,33.32,28950.0,18.3909,18.4295,18.3853,18.413,28950.0
2007-11-29 12:25:00,33.32,33.33,33.27,33.33,4500.0,18.413,18.4185,18.3853,18.4185,4500.0
2007-11-29 12:30:00,33.32,33.37,33.31,33.35,10350.0,18.413,18.4406,18.4074,18.4295,10350.0
2007-11-29 12:35:00,33.37,33.44,33.37,33.43,16800.0,18.4406,18.4793,18.4406,18.4737,16800.0
2007-11-29 12:40:00,33.43,33.43,33.37,33.37,14250.0,18.4737,18.4737,18.4406,18.4406,14250.0
2007-11-29 12:45:00,33.39,33.39,33.29,33.3,17250.0,18.4516,18.4516,18.3964,18.4019,17250.0
2007-11-29 12:50:00,33.29,33.33,33.22,33.29,29400.0,18.3964,18.4185,18.3577,18.3964,29400.0
2007-11-29 12:55:00,33.29,33.31,33.17,33.18,29250.0,18.3964,18.4074,18.3301,18.3356,29250.0
2007-11-29 13:00:00,33.19,33.24,33.14,33.15,8100.0,18.3411,18.3687,18.3135,18.319,8100.0
2007-11-29 13:05:00,33.15,33.16,33.07,33.13,18600.0,18.319,18.3245,18.2748,18.308,18600.0
2007-11-29 13:10:00,33.12,33.15,33.08,33.11,18900.0,18.3024,18.319,18.2803,18.2969,18900.0
2007-11-29 13:15:00,33.12,33.12,33.03,33.03,12450.0,18.3024,18.3024,18.2527,18.2527,12450.0
2007-11-29 13:20:00,33.05,33.07,32.95,33.03,39750.0,18.2638,18.2748,18.2085,18.2527,39750.0
2007-11-29 13:25:00,33.01,33.03,32.93,33.01,25950.0,18.2416,18.2527,18.1974,18.2416,25950.0
2007-11-29 13:30:00,33.03,33.11,32.97,33.05,24450.0,18.2527,18.2969,18.2195,18.2638,24450.0
2007-11-29 13:35:00,33.05,33.13,33.03,33.11,21300.0,18.2638,18.308,18.2527,18.2969,21300.0
2007-11-29 13:40:00,33.09,33.09,32.99,32.99,19050.0,18.2859,18.2859,18.2306,18.2306,19050.0
2007-11-29 13:45:00,32.99,33.11,32.94,33.07,22050.0,18.2306,18.2969,18.203,18.2748,22050.0
2007-11-29 13:50:00,33.08,33.33,33.08,33.31,52050.0,18.2803,18.4185,18.2803,18.4074,52050.0
2007-11-29 13:55:00,33.31,33.33,33.26,33.26,15900.0,18.4074,18.4185,18.3798,18.3798,15900.0
2007-11-29 14:00:00,33.27,33.35,33.23,33.29,39600.0,18.3853,18.4295,18.3632,18.3964,39600.0
2007-11-29 14:05:00,33.31,33.43,33.31,33.42,31350.0,18.4074,18.4737,18.4074,18.4682,31350.0
2007-11-29 14:10:00,33.42,33.45,33.37,33.39,23550.0,18.4682,18.4848,18.4406,18.4516,23550.0
2007-11-29 14:15:00,33.4,33.5,33.38,33.41,35400.0,18.4572,18.5124,18.4461,18.4627,35400.0
2007-11-29 14:20:00,33.43,33.47,33.36,33.45,19050.0,18.4737,18.4958,18.4351,18.4848,19050.0
2007-11-29 14:25:00,33.44,33.56,33.43,33.53,28350.0,18.4793,18.5456,18.4737,18.529,28350.0
2007-11-29 14:30:00,33.51,33.53,33.39,33.41,24900.0,18.518,18.529,18.4516,18.4627,24900.0
2007-11-29 14:35:00,33.41,33.52,33.41,33.44,32550.0,18.4627,18.5235,18.4627,18.4793,32550.0
2007-11-29 14:40:00,33.43,33.63,33.43,33.63,46800.0,18.4737,18.5843,18.4737,18.5843,46800.0
2007-11-29 14:45:00,33.63,33.63,33.51,33.52,26400.0,18.5843,18.5843,18.518,18.5235,26400.0
2007-11-29 14:50:00,33.53,33.57,33.49,33.55,38250.0,18.529,18.5511,18.5069,18.5401,38250.0
2007-11-29 14:55:00,33.54,33.63,33.53,33.6,35550.0,18.5345,18.5843,18.529,18.5677,35550.0
2007-11-29 15:00:00,33.6,33.68,33.56,33.62,27450.0,18.5677,18.6119,18.5456,18.5787,27450.0
2007-11-29 15:05:00,33.62,33.75,33.6,33.7,38700.0,18.5787,18.6506,18.5677,18.6229,38700.0
2007-11-29 15:10:00,33.69,33.69,33.4,33.4,41700.0,18.6174,18.6174,18.4572,18.4572,41700.0
2007-11-29 15:15:00,33.4,33.61,33.39,33.6,33150.0,18.4572,18.5732,18.4516,18.5677,33150.0
2007-11-29 15:20:00,33.57,33.61,33.54,33.58,37950.0,18.5511,18.5732,18.5345,18.5566,37950.0
2007-11-29 15:25:00,33.59,33.67,33.59,33.66,36300.0,18.5622,18.6064,18.5622,18.6008,36300.0
2007-11-29 15:30:00,33.65,33.66,33.52,33.56,41100.0,18.5953,18.6008,18.5235,18.5456,41100.0
2007-11-29 15:35:00,33.54,33.57,33.48,33.5,25350.0,18.5345,18.5511,18.5014,18.5124,25350.0
2007-11-29 15:40:00,33.51,33.63,33.45,33.62,54900.0,18.518,18.5843,18.4848,18.5787,54900.0
2007-11-29 15:45:00,33.63,33.75,33.56,33.63,60000.0,18.5843,18.6506,18.5456,18.5843,60000.0
2007-11-29 15:50:00,33.61,33.64,33.56,33.63,70650.0,18.5732,18.5898,18.5456,18.5843,70650.0
2007-11-29 15:55:00,33.63,33.63,33.59,33.63,95850.0,18.5843,18.5843,18.5622,18.5843,95850.0
2007-11-30 09:30:00,33.98,34.16,33.62,33.92,58050.0,18.7777,18.8771,18.5787,18.7445,58050.0
2007-11-30 09:35:00,33.91,34.14,33.86,34.11,48300.0,18.739,18.8661,18.7114,18.8495,48300.0
2007-11-30 09:40:00,34.12,34.33,34.1,34.32,67350.0,18.855,18.9711,18.844,18.9656,67350.0
2007-11-30 09:45:00,34.31,34.33,34.19,34.25,49050.0,18.96,18.9711,18.8937,18.9269,49050.0
2007-11-30 09:50:00,34.28,34.29,34.02,34.03,22650.0,18.9435,18.949,18.7998,18.8053,22650.0
2007-11-30 09:55:00,34.01,34.21,34.0,34.2,24750.0,18.7943,18.9048,18.7887,18.8993,24750.0
2007-11-30 10:00:00,34.17,34.43,34.17,34.21,46650.0,18.8827,19.0264,18.8827,18.9048,46650.0
2007-11-30 10:05:00,34.21,34.24,34.14,34.24,22350.0,18.9048,18.9214,18.8661,18.9214,22350.0
2007-11-30 10:10:00,34.23,34.26,34.15,34.21,19650.0,18.9158,18.9324,18.8716,18.9048,19650.0
2007-11-30 10:15:00,34.21,34.21,34.09,34.13,26550.0,18.9048,18.9048,18.8385,18.8606,26550.0
2007-11-30 10:20:00,34.12,34.27,34.12,34.13,24750.0,18.855,18.9379,18.855,18.8606,24750.0
2007-11-30 10:25:00,34.13,34.33,34.11,34.29,26700.0,18.8606,18.9711,18.8495,18.949,26700.0
2007-11-30 10:30:00,34.29,34.36,34.14,34.2,34200.0,18.949,18.9877,18.8661,18.8993,34200.0
2007-11-30 10:35:00,34.2,34.23,34.14,34.23,19800.0,18.8993,18.9158,18.8661,18.9158,19800.0
2007-11-30 10:40:00,34.23,34.34,34.17,34.25,54000.0,18.9158,18.9766,18.8827,18.9269,54000.0
2007-11-30 10:45:00,34.22,34.22,34.12,34.14,19350.0,18.9103,18.9103,18.855,18.8661,19350.0
2007-11-30 10:50:00,34.12,34.18,34.06,34.15,24450.0,18.855,18.8882,18.8219,18.8716,24450.0
2007-11-30 10:55:00,34.14,34.19,34.1,34.11,38100.0,18.8661,18.8937,18.844,18.8495,38100.0
2007-11-30 11:00:00,34.11,34.12,33.97,34.01,32550.0,18.8495,18.855,18.7722,18.7943,32550.0
2007-11-30 11:05:00,34.0,34.11,33.97,34.0,55950.0,18.7887,18.8495,18.7722,18.7887,55950.0
2007-11-30 11:10:00,34.0,34.15,34.0,34.07,24750.0,18.7887,18.8716,18.7887,18.8274,24750.0
2007-11-30 11:15:00,34.05,34.13,33.97,34.01,35100.0,18.8164,18.8606,18.7722,18.7943,35100.0
2007-11-30 11:20:00,34.01,34.12,33.97,34.02,28800.0,18.7943,18.855,18.7722,18.7998,28800.0
2007-11-30 11:25:00,34.01,34.15,33.99,34.11,17700.0,18.7943,18.8716,18.7832,18.8495,17700.0
2007-11-30 11:30:00,34.09,34.11,33.93,34.01,44700.0,18.8385,18.8495,18.75,18.7943,44700.0
2007-11-30 11:35:00,33.98,34.06,33.9,33.99,31500.0,18.7777,18.8219,18.7335,18.7832,31500.0
2007-11-30 11:40:00,34.01,34.05,34.01,34.03,9900.0,18.7943,18.8164,18.7943,18.8053,9900.0
2007-11-30 11:45:00,34.03,34.05,33.97,34.02,15300.0,18.8053,18.8164,18.7722,18.7998,15300.0
2007-11-30 11:50:00,34.05,34.05,34.02,34.03,27150.0,18.8164,18.8164,18.7998,18.8053,27150.0
2007-11-30 11:55:00,34.03,34.15,34.03,34.13,26400.0,18.8053,18.8716,18.8053,18.8606,26400.0
2007-11-30 12:00:00,34.12,34.19,34.05,34.19,25200.0,18.855,18.8937,18.8164,18.8937,25200.0
2007-11-30 12:05:00,34.19,34.23,34.17,34.17,36750.0,18.8937,18.9158,18.8827,18.8827,36750.0
2007-11-30 12:10:00,34.17,34.2,34.17,34.17,19350.0,18.8827,18.8993,18.8827,18.8827,19350.0
2007-11-30 12:15:00,34.17,34.17,34.05,34.08,12900.0,18.8827,18.8827,18.8164,18.8329,12900.0
2007-11-30 12:20:00,34.09,34.09,33.9,33.9,17850.0,18.8385,18.8385,18.7335,18.7335,17850.0
2007-11-30 12:25:00,33.91,33.92,33.85,33.89,31500.0,18.739,18.7445,18.7058,18.7279,31500.0
2007-11-30 12:30:00,33.89,33.97,33.88,33.95,32250.0,18.7279,18.7722,18.7224,18.7611,32250.0
2007-11-30 12:35:00,33.95,33.97,33.93,33.93,8550.0,18.7611,18.7722,18.75,18.75,8550.0
2007-11-30 12:40:00,33.93,33.95,33.85,33.85,23250.0,18.75,18.7611,18.7058,18.7058,23250.0
2007-11-30 12:45:00,33.85,33.93,33.83,33.89,38550.0,18.7058,18.75,18.6948,18.7279,38550.0
2007-11-30 12:50:00,33.89,33.93,33.89,33.91,19950.0,18.7279,18.75,18.7279,18.739,19950.0
2007-11-30 12:55:00,33.91,33.94,33.89,33.93,14250.0,18.739,18.7556,18.7279,18.75,14250.0
2007-11-30 13:00:00,33.94,33.94,33.81,33.89,36600.0,18.7556,18.7556,18.6837,18.7279,36600.0
2007-11-30 13:05:00,33.88,33.88,33.83,33.83,15900.0,18.7224,18.7224,18.6948,18.6948,15900.0
2007-11-30 13:10:00,33.84,33.85,33.75,33.75,30900.0,18.7003,18.7058,18.6506,18.6506,30900.0
2007-11-30 13:15:00,33.75,33.84,33.71,33.8,58050.0,18.6506,18.7003,18.6285,18.6782,58050.0
2007-11-30 13:20:00,33.79,33.93,33.77,33.91,35100.0,18.6727,18.75,18.6616,18.739,35100.0
2007-11-30 13:25:00,33.89,34.01,33.89,33.98,35700.0,18.7279,18.7943,18.7279,18.7777,35700.0
2007-11-30 13:30:00,33.97,34.01,33.96,33.99,15000.0,18.7722,18.7943,18.7666,18.7832,15000.0
2007-11-30 13:35:00,33.99,34.08,33.99,33.99,28050.0,18.7832,18.8329,18.7832,18.7832,28050.0
2007-11-30 13:40:00,34.01,34.03,33.92,33.99,37800.0,18.7943,18.8053,18.7445,18.7832,37800.0
2007-11-30 13:45:00,33.98,34.05,33.97,34.04,34800.0,18.7777,18.8164,18.7722,18.8108,34800.0
2007-11-30 13:50:00,34.04,34.07,33.94,33.97,26400.0,18.8108,18.8274,18.7556,18.7722,26400.0
2007-11-30 13:55:00,33.97,34.05,33.96,33.97,13350.0,18.7722,18.8164,18.7666,18.7722,13350.0
2007-11-30 14:00:00,33.95,33.95,33.79,33.81,27000.0,18.7611,18.7611,18.6727,18.6837,27000.0
2007-11-30 14:05:00,33.81,33.83,33.78,33.81,29700.0,18.6837,18.6948,18.6672,18.6837,29700.0
2007-11-30 14:10:00,33.82,33.89,33.79,33.87,21150.0,18.6893,18.7279,18.6727,18.7169,21150.0
2007-11-30 14:15:00,33.87,34.01,33.87,33.99,40950.0,18.7169,18.7943,18.7169,18.7832,40950.0
2007-11-30 14:20:00,33.99,33.99,33.93,33.93,11850.0,18.7832,18.7832,18.75,18.75,11850.0
2007-11-30 14:25:00,33.93,33.94,33.86,33.88,33750.0,18.75,18.7556,18.7114,18.7224,33750.0
2007-11-30 14:30:00,33.87,33.92,33.81,33.9,33900.0,18.7169,18.7445,18.6837,18.7335,33900.0
2007-11-30 14:35:00,33.9,33.95,33.9,33.92,21450.0,18.7335,18.7611,18.7335,18.7445,21450.0
2007-11-30 14:40:00,33.91,33.93,33.83,33.87,27600.0,18.739,18.75,18.6948,18.7169,27600.0
2007-11-30 14:45:00,33.87,33.93,33.79,33.81,34500.0,18.7169,18.75,18.6727,18.6837,34500.0
2007-11-30 14:50:00,33.81,33.83,33.73,33.79,53850.0,18.6837,18.6948,18.6395,18.6727,53850.0
2007-11-30 14:55:00,33.78,33.83,33.74,33.81,43800.0,18.6672,18.6948,18.6451,18.6837,43800.0
2007-11-30 15:00:00,33.79,33.82,33.71,33.71,19050.0,18.6727,18.6893,18.6285,18.6285,19050.0
2007-11-30 15:05:00,33.69,33.69,33.55,33.58,85500.0,18.6174,18.6174,18.5401,18.5566,85500.0
2007-11-30 15:10:00,33.58,33.71,33.53,33.68,59550.0,18.5566,18.6285,18.529,18.6119,59550.0
2007-11-30 15:15:00,33.67,33.72,33.61,33.71,48600.0,18.6064,18.634,18.5732,18.6285,48600.0
2007-11-30 15:20:00,33.71,33.81,33.71,33.77,59100.0,18.6285,18.6837,18.6285,18.6616,59100.0
2007-11-30 15:25:00,33.78,33.79,33.65,33.71,60450.0,18.6672,18.6727,18.5953,18.6285,60450.0
2007-11-30 15:30:00,33.71,33.74,33.59,33.59,64800.0,18.6285,18.6451,18.5622,18.5622,64800.0
2007-11-30 15:35:00,33.61,33.73,33.61,33.66,37350.0,18.5732,18.6395,18.5732,18.6008,37350.0
2007-11-30 15:40:00,33.68,33.79,33.67,33.75,43500.0,18.6119,18.6727,18.6064,18.6506,43500.0
2007-11-30 15:45:00,33.74,33.74,33.55,33.59,82350.0,18.6451,18.6451,18.5401,18.5622,82350.0
2007-11-30 15:50:00,33.59,33.64,33.54,33.63,85350.0,18.5622,18.5898,18.5345,18.5843,85350.0
2007-11-30 15:55:00,33.64,33.78,33.61,33.67,171450.0,18.5898,18.6672,18.5732,18.6064,171450.0
2007-12-03 09:30:00,33.96,34.09,33.51,34.03,51300.0,18.7666,18.8385,18.518,18.8053,51300.0
2007-12-03 09:35:00,33.95,34.02,33.7,33.78,15900.0,18.7611,18.7998,18.6229,18.6672,15900.0
2007-12-03 09:40:00,33.8,33.8,33.51,33.6,16500.0,18.6782,18.6782,18.518,18.5677,16500.0
2007-12-03 09:45:00,33.6,33.71,33.57,33.59,22950.0,18.5677,18.6285,18.5511,18.5622,22950.0
2007-12-03 09:50:00,33.59,33.93,33.59,33.87,37200.0,18.5622,18.75,18.5622,18.7169,37200.0
2007-12-03 09:55:00,33.85,33.87,33.75,33.79,23550.0,18.7058,18.7169,18.6506,18.6727,23550.0
2007-12-03 10:00:00,33.78,33.78,33.49,33.51,69000.0,18.6672,18.6672,18.5069,18.518,69000.0
2007-12-03 10:05:00,33.51,33.6,33.45,33.45,35850.0,18.518,18.5677,18.4848,18.4848,35850.0
2007-12-03 10:10:00,33.48,33.6,33.45,33.53,25800.0,18.5014,18.5677,18.4848,18.529,25800.0
2007-12-03 10:15:00,33.54,33.71,33.54,33.59,47700.0,18.5345,18.6285,18.5345,18.5622,47700.0
2007-12-03 10:20:00,33.6,33.73,33.59,33.62,42900.0,18.5677,18.6395,18.5622,18.5787,42900.0
2007-12-03 10:25:00,33.61,33.62,33.49,33.49,30600.0,18.5732,18.5787,18.5069,18.5069,30600.0
2007-12-03 10:30:00,33.52,33.69,33.52,33.69,36000.0,18.5235,18.6174,18.5235,18.6174,36000.0
2007-12-03 10:35:00,33.69,33.76,33.61,33.61,39750.0,18.6174,18.6561,18.5732,18.5732,39750.0
2007-12-03 10:40:00,33.61,33.64,33.57,33.57,19200.0,18.5732,18.5898,18.5511,18.5511,19200.0
2007-12-03 10:45:00,33.6,33.72,33.58,33.69,26100.0,18.5677,18.634,18.5566,18.6174,26100.0
2007-12-03 10:50:00,33.68,33.77,33.65,33.67,15600.0,18.6119,18.6616,18.5953,18.6064,15600.0
2007-12-03 10:55:00,33.69,33.8,33.69,33.79,19950.0,18.6174,18.6782,18.6174,18.6727,19950.0
2007-12-03 11:00:00,33.76,33.79,33.72,33.74,7800.0,18.6561,18.6727,18.634,18.6451,7800.0
2007-12-03 11:05:00,33.75,33.79,33.7,33.79,9900.0,18.6506,18.6727,18.6229,18.6727,9900.0
2007-12-03 11:10:00,33.79,33.79,33.73,33.73,6150.0,18.6727,18.6727,18.6395,18.6395,6150.0
2007-12-03 11:15:00,33.73,33.77,33.73,33.75,7800.0,18.6395,18.6616,18.6395,18.6506,7800.0
2007-12-03 11:20:00,33.75,33.86,33.73,33.84,15750.0,18.6506,18.7114,18.6395,18.7003,15750.0
2007-12-03 11:25:00,33.85,33.95,33.84,33.94,18000.0,18.7058,18.7611,18.7003,18.7556,18000.0
2007-12-03 11:30:00,33.92,33.93,33.83,33.84,7650.0,18.7445,18.75,18.6948,18.7003,7650.0
2007-12-03 11:35:00,33.83,33.95,33.83,33.91,27900.0,18.6948,18.7611,18.6948,18.739,27900.0
2007-12-03 11:40:00,33.91,33.97,33.89,33.96,22950.0,18.739,18.7722,18.7279,18.7666,22950.0
2007-12-03 11:45:00,33.96,34.01,33.94,34.01,18900.0,18.7666,18.7943,18.7556,18.7943,18900.0
2007-12-03 11:50:00,34.01,34.03,33.99,33.99,13500.0,18.7943,18.8053,18.7832,18.7832,13500.0
2007-12-03 11:55:00,33.99,34.08,33.97,34.06,34950.0,18.7832,18.8329,18.7722,18.8219,34950.0
2007-12-03 12:00:00,34.05,34.05,33.97,33.97,21150.0,18.8164,18.8164,18.7722,18.7722,21150.0
2007-12-03 12:05:00,33.97,34.03,33.93,34.01,43350.0,18.7722,18.8053,18.75,18.7943,43350.0
2007-12-03 12:10:00,33.99,34.09,33.99,34.07,16950.0,18.7832,18.8385,18.7832,18.8274,16950.0
2007-12-03 12:15:00,34.06,34.06,33.98,33.99,26400.0,18.8219,18.8219,18.7777,18.7832,26400.0
2007-12-03 12:20:00,34.0,34.01,33.96,33.98,28200.0,18.7887,18.7943,18.7666,18.7777,28200.0
2007-12-03 12:25:00,33.98,34.03,33.98,34.01,11100.0,18.7777,18.8053,18.7777,18.7943,11100.0
2007-12-03 12:30:00,34.0,34.03,33.98,33.99,26400.0,18.7887,18.8053,18.7777,18.7832,26400.0
2007-12-03 12:35:00,33.99,34.03,33.98,33.99,28650.0,18.7832,18.8053,18.7777,18.7832,28650.0
2007-12-03 12:40:00,33.99,33.99,33.95,33.97,36000.0,18.7832,18.7832,18.7611,18.7722,36000.0
2007-12-03 12:45:00,33.97,33.97,33.93,33.94,7500.0,18.7722,18.7722,18.75,18.7556,7500.0
2007-12-03 12:50:00,33.93,33.99,33.93,33.93,14100.0,18.75,18.7832,18.75,18.75,14100.0
2007-12-03 12:55:00,33.93,33.93,33.84,33.85,9900.0,18.75,18.75,18.7003,18.7058,9900.0
2007-12-03 13:00:00,33.86,33.86,33.73,33.81,21750.0,18.7114,18.7114,18.6395,18.6837,21750.0
2007-12-03 13:05:00,33.81,33.81,33.7,33.75,18300.0,18.6837,18.6837,18.6229,18.6506,18300.0
2007-12-03 13:10:00,33.75,33.77,33.73,33.73,19800.0,18.6506,18.6616,18.6395,18.6395,19800.0
2007-12-03 13:15:00,33.75,33.77,33.71,33.77,15600.0,18.6506,18.6616,18.6285,18.6616,15600.0
2007-12-03 13:20:00,33.76,33.8,33.75,33.77,12750.0,18.6561,18.6782,18.6506,18.6616,12750.0
2007-12-03 13:25:00,33.74,33.79,33.71,33.75,26250.0,18.6451,18.6727,18.6285,18.6506,26250.0
2007-12-03 13:30:00,33.75,33.76,33.63,33.69,44850.0,18.6506,18.6561,18.5843,18.6174,44850.0
2007-12-03 13:35:00,33.69,33.77,33.63,33.77,27000.0,18.6174,18.6616,18.5843,18.6616,27000.0
2007-12-03 13:40:00,33.76,33.76,33.64,33.65,32100.0,18.6561,18.6561,18.5898,18.5953,32100.0
2007-12-03 13:45:00,33.65,33.68,33.63,33.66,15300.0,18.5953,18.6119,18.5843,18.6008,15300.0
2007-12-03 13:50:00,33.66,33.67,33.59,33.6,19950.0,18.6008,18.6064,18.5622,18.5677,19950.0
2007-12-03 13:55:00,33.59,33.69,33.58,33.62,17550.0,18.5622,18.6174,18.5566,18.5787,17550.0
2007-12-03 14:00:00,33.62,33.69,33.61,33.66,14700.0,18.5787,18.6174,18.5732,18.6008,14700.0
2007-12-03 14:05:00,33.67,33.73,33.66,33.69,12450.0,18.6064,18.6395,18.6008,18.6174,12450.0
2007-12-03 14:10:00,33.7,33.71,33.65,33.65,15750.0,18.6229,18.6285,18.5953,18.5953,15750.0
2007-12-03 14:15:00,33.65,33.69,33.61,33.66,22050.0,18.5953,18.6174,18.5732,18.6008,22050.0
2007-12-03 14:20:00,33.67,33.7,33.64,33.64,19050.0,18.6064,18.6229,18.5898,18.5898,19050.0
2007-12-03 14:25:00,33.65,33.65,33.51,33.51,19950.0,18.5953,18.5953,18.518,18.518,19950.0
2007-12-03 14:30:00,33.51,33.55,33.45,33.51,35250.0,18.518,18.5401,18.4848,18.518,35250.0
2007-12-03 14:35:00,33.51,33.54,33.49,33.53,43500.0,18.518,18.5345,18.5069,18.529,43500.0
2007-12-03 14:40:00,33.53,33.63,33.51,33.55,58200.0,18.529,18.5843,18.518,18.5401,58200.0
2007-12-03 14:45:00,33.55,33.56,33.47,33.49,21450.0,18.5401,18.5456,18.4958,18.5069,21450.0
2007-12-03 14:50:00,33.49,33.56,33.48,33.55,29550.0,18.5069,18.5456,18.5014,18.5401,29550.0
2007-12-03 14:55:00,33.55,33.55,33.47,33.48,18750.0,18.5401,18.5401,18.4958,18.5014,18750.0
2007-12-03 15:00:00,33.49,33.49,33.43,33.43,24300.0,18.5069,18.5069,18.4737,18.4737,24300.0
2007-12-03 15:05:00,33.43,33.45,33.25,33.27,40650.0,18.4737,18.4848,18.3743,18.3853,40650.0
2007-12-03 15:10:00,33.25,33.31,33.23,33.25,44700.0,18.3743,18.4074,18.3632,18.3743,44700.0
2007-12-03 15:15:00,33.25,33.29,33.25,33.26,40200.0,18.3743,18.3964,18.3743,18.3798,40200.0
2007-12-03 15:20:00,33.26,33.36,33.22,33.35,54150.0,18.3798,18.4351,18.3577,18.4295,54150.0
2007-12-03 15:25:00,33.35,33.36,33.3,33.32,48300.0,18.4295,18.4351,18.4019,18.413,48300.0
2007-12-03 15:30:00,33.32,33.33,33.23,33.23,62550.0,18.413,18.4185,18.3632,18.3632,62550.0
2007-12-03 15:35:00,33.25,33.28,33.19,33.21,56700.0,18.3743,18.3909,18.3411,18.3522,56700.0
2007-12-03 15:40:00,33.21,33.25,33.15,33.23,84300.0,18.3522,18.3743,18.319,18.3632,84300.0
2007-12-03 15:45:00,33.23,33.23,33.14,33.18,64350.0,18.3632,18.3632,18.3135,18.3356,64350.0
2007-12-03 15:50:00,33.18,33.19,33.07,33.11,121950.0,18.3356,18.3411,18.2748,18.2969,121950.0
2007-12-03 15:55:00,33.11,33.23,33.11,33.15,118350.0,18.2969,18.3632,18.2969,18.319,118350.0
2007-12-04 09:30:00,32.71,32.81,32.57,32.67,75150.0,18.0759,18.1311,17.9985,18.0538,75150.0
2007-12-04 09:35:00,32.71,32.72,32.45,32.65,44850.0,18.0759,18.0814,17.9322,18.0427,44850.0
2007-12-04 09:40:00,32.63,32.67,32.54,32.54,37650.0,18.0317,18.0538,17.9819,17.9819,37650.0
2007-12-04 09:45:00,32.53,32.58,32.43,32.55,61500.0,17.9764,18.004,17.9211,17.9874,61500.0
2007-12-04 09:50:00,32.57,32.6,32.33,32.45,46200.0,17.9985,18.0151,17.8659,17.9322,46200.0
2007-12-04 09:55:00,32.45,32.51,32.43,32.45,22350.0,17.9322,17.9653,17.9211,17.9322,22350.0
2007-12-04 10:00:00,32.49,32.51,32.45,32.48,26550.0,17.9543,17.9653,17.9322,17.9488,26550.0
2007-12-04 10:05:00,32.49,32.51,32.33,32.38,34350.0,17.9543,17.9653,17.8659,17.8935,34350.0
2007-12-04 10:10:00,32.38,32.46,32.35,32.45,37500.0,17.8935,17.9377,17.8769,17.9322,37500.0
2007-12-04 10:15:00,32.44,32.45,32.33,32.38,41250.0,17.9267,17.9322,17.8659,17.8935,41250.0
2007-12-04 10:20:00,32.39,32.43,32.35,32.41,16500.0,17.899,17.9211,17.8769,17.9101,16500.0
2007-12-04 10:25:00,32.41,32.53,32.41,32.51,10650.0,17.9101,17.9764,17.9101,17.9653,10650.0
2007-12-04 10:30:00,32.51,32.61,32.5,32.55,29550.0,17.9653,18.0206,17.9598,17.9874,29550.0
2007-12-04 10:35:00,32.55,32.68,32.55,32.67,86400.0,17.9874,18.0593,17.9874,18.0538,86400.0
2007-12-04 10:40:00,32.65,32.74,32.63,32.69,79950.0,18.0427,18.0924,18.0317,18.0648,79950.0
2007-12-04 10:45:00,32.69,32.83,32.66,32.7,94650.0,18.0648,18.1422,18.0482,18.0703,94650.0
2007-12-04 10:50:00,32.7,32.84,32.68,32.84,75450.0,18.0703,18.1477,18.0593,18.1477,75450.0
2007-12-04 10:55:00,32.84,32.95,32.83,32.94,79200.0,18.1477,18.2085,18.1422,18.203,79200.0
2007-12-04 11:00:00,32.95,33.06,32.94,33.05,87000.0,18.2085,18.2693,18.203,18.2638,87000.0
2007-12-04 11:05:00,33.06,33.07,32.97,33.01,54150.0,18.2693,18.2748,18.2195,18.2416,54150.0
2007-12-04 11:10:00,33.01,33.07,33.0,33.07,36300.0,18.2416,18.2748,18.2361,18.2748,36300.0
2007-12-04 11:15:00,33.07,33.08,33.02,33.03,41700.0,18.2748,18.2803,18.2472,18.2527,41700.0
2007-12-04 11:20:00,33.04,33.09,33.02,33.02,21300.0,18.2582,18.2859,18.2472,18.2472,21300.0
2007-12-04 11:25:00,33.02,33.05,33.01,33.01,20250.0,18.2472,18.2638,18.2416,18.2416,20250.0
2007-12-04 11:30:00,33.01,33.03,32.94,32.94,14550.0,18.2416,18.2527,18.203,18.203,14550.0
2007-12-04 11:35:00,32.93,32.93,32.78,32.83,40650.0,18.1974,18.1974,18.1145,18.1422,40650.0
2007-12-04 11:40:00,32.84,32.89,32.8,32.87,25800.0,18.1477,18.1753,18.1256,18.1643,25800.0
2007-12-04 11:45:00,32.87,32.9,32.81,32.83,15600.0,18.1643,18.1809,18.1311,18.1422,15600.0
2007-12-04 11:50:00,32.83,32.95,32.82,32.95,30300.0,18.1422,18.2085,18.1367,18.2085,30300.0
2007-12-04 11:55:00,32.95,32.95,32.77,32.79,36300.0,18.2085,18.2085,18.109,18.1201,36300.0
2007-12-04 12:00:00,32.79,32.92,32.77,32.91,37200.0,18.1201,18.1919,18.109,18.1864,37200.0
2007-12-04 12:05:00,32.91,33.03,32.91,33.01,24750.0,18.1864,18.2527,18.1864,18.2416,24750.0
2007-12-04 12:10:00,33.0,33.04,32.99,33.01,19350.0,18.2361,18.2582,18.2306,18.2416,19350.0
2007-12-04 12:15:00,33.01,33.06,33.0,33.02,16650.0,18.2416,18.2693,18.2361,18.2472,16650.0
2007-12-04 12:20:00,33.03,33.08,33.02,33.07,15750.0,18.2527,18.2803,18.2472,18.2748,15750.0
2007-12-04 12:25:00,33.06,33.11,33.03,33.11,63000.0,18.2693,18.2969,18.2527,18.2969,63000.0
2007-12-04 12:30:00,33.09,33.13,33.09,33.11,16500.0,18.2859,18.308,18.2859,18.2969,16500.0
2007-12-04 12:35:00,33.11,33.13,33.09,33.11,17400.0,18.2969,18.308,18.2859,18.2969,17400.0
2007-12-04 12:40:00,33.12,33.15,33.1,33.15,21600.0,18.3024,18.319,18.2914,18.319,21600.0
2007-12-04 12:45:00,33.15,33.28,33.15,33.27,31350.0,18.319,18.3909,18.319,18.3853,31350.0
2007-12-04 12:50:00,33.27,33.34,33.25,33.33,33000.0,18.3853,18.424,18.3743,18.4185,33000.0
2007-12-04 12:55:00,33.33,33.39,33.33,33.33,42900.0,18.4185,18.4516,18.4185,18.4185,42900.0
2007-12-04 13:00:00,33.34,33.37,33.33,33.34,28350.0,18.424,18.4406,18.4185,18.424,28350.0
2007-12-04 13:05:00,33.35,33.61,33.35,33.5,213300.0,18.4295,18.5732,18.4295,18.5124,213300.0
2007-12-04 13:10:00,33.51,33.67,33.49,33.65,85350.0,18.518,18.6064,18.5069,18.5953,85350.0
2007-12-04 13:15:00,33.65,33.73,33.62,33.64,48750.0,18.5953,18.6395,18.5787,18.5898,48750.0
2007-12-04 13:20:00,33.63,33.67,33.53,33.53,37200.0,18.5843,18.6064,18.529,18.529,37200.0
2007-12-04 13:25:00,33.53,33.53,33.45,33.46,21450.0,18.529,18.529,18.4848,18.4903,21450.0
2007-12-04 13:30:00,33.47,33.47,33.39,33.39,19350.0,18.4958,18.4958,18.4516,18.4516,19350.0
2007-12-04 13:35:00,33.39,33.42,33.33,33.39,32250.0,18.4516,18.4682,18.4185,18.4516,32250.0
2007-12-04 13:40:00,33.41,33.5,33.36,33.49,38250.0,18.4627,18.5124,18.4351,18.5069,38250.0
2007-12-04 13:45:00,33.49,33.55,33.47,33.53,33900.0,18.5069,18.5401,18.4958,18.529,33900.0
2007-12-04 13:50:00,33.53,33.53,33.43,33.45,24150.0,18.529,18.529,18.4737,18.4848,24150.0
2007-12-04 13:55:00,33.45,33.47,33.4,33.44,18600.0,18.4848,18.4958,18.4572,18.4793,18600.0
2007-12-04 14:00:00,33.45,33.46,33.38,33.41,57900.0,18.4848,18.4903,18.4461,18.4627,57900.0
2007-12-04 14:05:00,33.41,33.41,33.33,33.36,27450.0,18.4627,18.4627,18.4185,18.4351,27450.0
2007-12-04 14:10:00,33.35,33.39,33.27,33.39,29850.0,18.4295,18.4516,18.3853,18.4516,29850.0
2007-12-04 14:15:00,33.39,33.4,33.31,33.34,26250.0,18.4516,18.4572,18.4074,18.424,26250.0
2007-12-04 14:20:00,33.32,33.37,33.31,33.33,19650.0,18.413,18.4406,18.4074,18.4185,19650.0
2007-12-04 14:25:00,33.33,33.38,33.27,33.37,42750.0,18.4185,18.4461,18.3853,18.4406,42750.0
2007-12-04 14:30:00,33.37,33.41,33.33,33.35,22950.0,18.4406,18.4627,18.4185,18.4295,22950.0
2007-12-04 14:35:00,33.35,33.42,33.35,33.42,31350.0,18.4295,18.4682,18.4295,18.4682,31350.0
2007-12-04 14:40:00,33.43,33.47,33.4,33.45,37050.0,18.4737,18.4958,18.4572,18.4848,37050.0
2007-12-04 14:45:00,33.46,33.51,33.44,33.51,38700.0,18.4903,18.518,18.4793,18.518,38700.0
2007-12-04 14:50:00,33.51,33.56,33.47,33.56,36300.0,18.518,18.5456,18.4958,18.5456,36300.0
2007-12-04 14:55:00,33.55,33.62,33.51,33.57,39450.0,18.5401,18.5787,18.518,18.5511,39450.0
2007-12-04 15:00:00,33.57,33.57,33.43,33.45,96750.0,18.5511,18.5511,18.4737,18.4848,96750.0
2007-12-04 15:05:00,33.45,33.46,33.38,33.45,61350.0,18.4848,18.4903,18.4461,18.4848,61350.0
2007-12-04 15:10:00,33.45,33.52,33.43,33.52,42750.0,18.4848,18.5235,18.4737,18.5235,42750.0
2007-12-04 15:15:00,33.51,33.6,33.51,33.59,57600.0,18.518,18.5677,18.518,18.5622,57600.0
2007-12-04 15:20:00,33.59,33.62,33.51,33.53,56550.0,18.5622,18.5787,18.518,18.529,56550.0
2007-12-04 15:25:00,33.52,33.54,33.4,33.42,31950.0,18.5235,18.5345,18.4572,18.4682,31950.0
2007-12-04 15:30:00,33.43,33.43,33.34,33.37,35400.0,18.4737,18.4737,18.424,18.4406,35400.0
2007-12-04 15:35:00,33.37,33.44,33.27,33.38,130050.0,18.4406,18.4793,18.3853,18.4461,130050.0
2007-12-04 15:40:00,33.38,33.61,33.36,33.61,255750.0,18.4461,18.5732,18.4351,18.5732,255750.0
2007-12-04 15:45:00,33.61,33.67,33.61,33.67,182550.0,18.5732,18.6064,18.5732,18.6064,182550.0
2007-12-04 15:50:00,33.66,33.74,33.65,33.74,214800.0,18.6008,18.6451,18.5953,18.6451,214800.0
2007-12-04 15:55:00,33.73,33.75,33.69,33.74,302850.0,18.6395,18.6506,18.6174,18.6451,302850.0
2007-12-05 09:30:00,35.27,35.45,34.67,34.85,202800.0,19.4905,19.59,19.159,19.2584,202800.0
2007-12-05 09:35:00,34.84,35.02,34.67,35.01,79050.0,19.2529,19.3524,19.159,19.3469,79050.0
2007-12-05 09:40:00,35.01,35.24,34.99,35.21,85500.0,19.3469,19.474,19.3358,19.4574,85500.0
2007-12-05 09:45:00,35.22,35.45,35.21,35.36,113850.0,19.4629,19.59,19.4574,19.5403,113850.0
2007-12-05 09:50:00,35.35,35.91,35.33,35.83,191700.0,19.5348,19.8442,19.5237,19.8,191700.0
2007-12-05 09:55:00,35.83,36.24,35.79,35.87,256200.0,19.8,20.0266,19.7779,19.8221,256200.0
2007-12-05 10:00:00,35.85,36.15,35.78,36.09,159150.0,19.8111,19.9768,19.7724,19.9437,159150.0
2007-12-05 10:05:00,36.08,36.09,35.88,35.93,130650.0,19.9382,19.9437,19.8276,19.8553,130650.0
2007-12-05 10:10:00,35.92,36.01,35.9,35.96,88350.0,19.8497,19.8995,19.8387,19.8718,88350.0
2007-12-05 10:15:00,35.96,36.09,35.95,36.09,84750.0,19.8718,19.9437,19.8663,19.9437,84750.0
2007-12-05 10:20:00,36.09,36.46,36.09,36.45,122550.0,19.9437,20.1482,19.9437,20.1426,122550.0
2007-12-05 10:25:00,36.43,36.61,36.38,36.58,114750.0,20.1316,20.231,20.1039,20.2145,114750.0
2007-12-05 10:30:00,36.57,36.59,36.37,36.38,116400.0,20.2089,20.22,20.0984,20.1039,116400.0
2007-12-05 10:35:00,36.38,36.44,36.34,36.37,93000.0,20.1039,20.1371,20.0818,20.0984,93000.0
2007-12-05 10:40:00,36.37,36.41,36.27,36.38,93000.0,20.0984,20.1205,20.0432,20.1039,93000.0
2007-12-05 10:45:00,36.38,36.41,36.35,36.36,81450.0,20.1039,20.1205,20.0874,20.0929,81450.0
2007-12-05 10:50:00,36.35,36.49,36.34,36.47,87000.0,20.0874,20.1647,20.0818,20.1537,87000.0
2007-12-05 10:55:00,36.46,36.63,36.45,36.59,58950.0,20.1482,20.2421,20.1426,20.22,58950.0
2007-12-05 11:00:00,36.59,36.67,36.53,36.54,75300.0,20.22,20.2642,20.1868,20.1924,75300.0
2007-12-05 11:05:00,36.55,36.59,36.49,36.57,57150.0,20.1979,20.22,20.1647,20.2089,57150.0
2007-12-05 11:10:00,36.57,36.57,36.5,36.55,61650.0,20.2089,20.2089,20.1703,20.1979,61650.0
2007-12-05 11:15:00,36.55,36.55,36.49,36.52,41700.0,20.1979,20.1979,20.1647,20.1813,41700.0
2007-12-05 11:20:00,36.53,36.55,36.49,36.53,58950.0,20.1868,20.1979,20.1647,20.1868,58950.0
2007-12-05 11:25:00,36.53,36.54,36.43,36.49,43050.0,20.1868,20.1924,20.1316,20.1647,43050.0
2007-12-05 11:30:00,36.49,36.5,36.43,36.43,45600.0,20.1647,20.1703,20.1316,20.1316,45600.0
2007-12-05 11:35:00,36.43,36.43,36.36,36.42,69150.0,20.1316,20.1316,20.0929,20.126,69150.0
2007-12-05 11:40:00,36.43,36.47,36.42,36.47,40050.0,20.1316,20.1537,20.126,20.1537,40050.0
2007-12-05 11:45:00,36.47,36.49,36.41,36.41,43800.0,20.1537,20.1647,20.1205,20.1205,43800.0
2007-12-05 11:50:00,36.41,36.41,36.33,36.35,59400.0,20.1205,20.1205,20.0763,20.0874,59400.0
2007-12-05 11:55:00,36.35,36.43,36.35,36.41,21750.0,20.0874,20.1316,20.0874,20.1205,21750.0
2007-12-05 12:00:00,36.41,36.41,36.36,36.37,31500.0,20.1205,20.1205,20.0929,20.0984,31500.0
2007-12-05 12:05:00,36.37,36.37,36.28,36.29,31800.0,20.0984,20.0984,20.0487,20.0542,31800.0
2007-12-05 12:10:00,36.27,36.29,36.17,36.17,114750.0,20.0432,20.0542,19.9879,19.9879,114750.0
2007-12-05 12:15:00,36.17,36.21,36.14,36.15,63000.0,19.9879,20.01,19.9713,19.9768,63000.0
2007-12-05 12:20:00,36.15,36.16,36.07,36.11,105750.0,19.9768,19.9824,19.9326,19.9547,105750.0
2007-12-05 12:25:00,36.11,36.14,36.09,36.11,33900.0,19.9547,19.9713,19.9437,19.9547,33900.0
2007-12-05 12:30:00,36.13,36.21,36.13,36.15,44250.0,19.9658,20.01,19.9658,19.9768,44250.0
2007-12-05 12:35:00,36.16,36.19,36.12,36.17,27000.0,19.9824,19.9989,19.9603,19.9879,27000.0
2007-12-05 12:40:00,36.17,36.23,36.17,36.21,29250.0,19.9879,20.0211,19.9879,20.01,29250.0
2007-12-05 12:45:00,36.21,36.21,36.17,36.17,19950.0,20.01,20.01,19.9879,19.9879,19950.0
2007-12-05 12:50:00,36.18,36.18,36.03,36.05,30300.0,19.9934,19.9934,19.9105,19.9216,30300.0
2007-12-05 12:55:00,36.04,36.15,35.96,36.09,44700.0,19.9161,19.9768,19.8718,19.9437,44700.0
2007-12-05 13:00:00,36.1,36.14,36.03,36.11,42900.0,19.9492,19.9713,19.9105,19.9547,42900.0
2007-12-05 13:05:00,36.1,36.11,36.04,36.07,33150.0,19.9492,19.9547,19.9161,19.9326,33150.0
2007-12-05 13:10:00,36.08,36.23,36.06,36.18,39450.0,19.9382,20.0211,19.9271,19.9934,39450.0
2007-12-05 13:15:00,36.17,36.18,36.07,36.09,33300.0,19.9879,19.9934,19.9326,19.9437,33300.0
2007-12-05 13:20:00,36.09,36.19,36.08,36.12,23700.0,19.9437,19.9989,19.9382,19.9603,23700.0
2007-12-05 13:25:00,36.13,36.17,36.11,36.15,16800.0,19.9658,19.9879,19.9547,19.9768,16800.0
2007-12-05 13:30:00,36.14,36.19,36.1,36.1,25050.0,19.9713,19.9989,19.9492,19.9492,25050.0
2007-12-05 13:35:00,36.1,36.14,36.09,36.11,21300.0,19.9492,19.9713,19.9437,19.9547,21300.0
2007-12-05 13:40:00,36.1,36.11,36.03,36.05,46800.0,19.9492,19.9547,19.9105,19.9216,46800.0
2007-12-05 13:45:00,36.06,36.17,36.05,36.15,19800.0,19.9271,19.9879,19.9216,19.9768,19800.0
2007-12-05 13:50:00,36.17,36.33,36.15,36.27,44700.0,19.9879,20.0763,19.9768,20.0432,44700.0
2007-12-05 13:55:00,36.25,36.29,36.18,36.29,34200.0,20.0321,20.0542,19.9934,20.0542,34200.0
2007-12-05 14:00:00,36.28,36.31,36.23,36.31,13500.0,20.0487,20.0653,20.0211,20.0653,13500.0
2007-12-05 14:05:00,36.3,36.33,36.25,36.27,34650.0,20.0597,20.0763,20.0321,20.0432,34650.0
2007-12-05 14:10:00,36.29,36.29,36.23,36.23,14850.0,20.0542,20.0542,20.0211,20.0211,14850.0
2007-12-05 14:15:00,36.22,36.28,36.2,36.24,36600.0,20.0155,20.0487,20.0045,20.0266,36600.0
2007-12-05 14:20:00,36.25,36.25,36.1,36.1,38850.0,20.0321,20.0321,19.9492,19.9492,38850.0
2007-12-05 14:25:00,36.11,36.16,36.04,36.04,28500.0,19.9547,19.9824,19.9161,19.9161,28500.0
2007-12-05 14:30:00,36.05,36.06,35.97,35.98,54750.0,19.9216,19.9271,19.8774,19.8829,54750.0
2007-12-05 14:35:00,35.98,35.98,35.9,35.9,45750.0,19.8829,19.8829,19.8387,19.8387,45750.0
2007-12-05 14:40:00,35.91,35.94,35.89,35.89,22800.0,19.8442,19.8608,19.8332,19.8332,22800.0
2007-12-05 14:45:00,35.91,35.94,35.9,35.92,27150.0,19.8442,19.8608,19.8387,19.8497,27150.0
2007-12-05 14:50:00,35.93,35.93,35.77,35.83,44850.0,19.8553,19.8553,19.7669,19.8,44850.0
2007-12-05 14:55:00,35.81,35.87,35.78,35.87,38400.0,19.789,19.8221,19.7724,19.8221,38400.0
2007-12-05 15:00:00,35.85,35.87,35.83,35.87,27600.0,19.8111,19.8221,19.8,19.8221,27600.0
2007-12-05 15:05:00,35.87,35.87,35.84,35.86,44850.0,19.8221,19.8221,19.8055,19.8166,44850.0
2007-12-05 15:10:00,35.87,35.91,35.87,35.91,38550.0,19.8221,19.8442,19.8221,19.8442,38550.0
2007-12-05 15:15:00,35.91,35.95,35.89,35.95,36000.0,19.8442,19.8663,19.8332,19.8663,36000.0
2007-12-05 15:20:00,35.95,36.03,35.9,35.95,59700.0,19.8663,19.9105,19.8387,19.8663,59700.0
2007-12-05 15:25:00,35.95,36.06,35.95,36.04,51750.0,19.8663,19.9271,19.8663,19.9161,51750.0
2007-12-05 15:30:00,36.03,36.05,35.96,35.99,57000.0,19.9105,19.9216,19.8718,19.8884,57000.0
2007-12-05 15:35:00,36.0,36.08,35.99,36.07,38700.0,19.894,19.9382,19.8884,19.9326,38700.0
2007-12-05 15:40:00,36.08,36.26,35.99,36.24,118800.0,19.9382,20.0376,19.8884,20.0266,118800.0
2007-12-05 15:45:00,36.23,36.38,36.23,36.35,152400.0,20.0211,20.1039,20.0211,20.0874,152400.0
2007-12-05 15:50:00,36.35,36.46,36.35,36.42,174600.0,20.0874,20.1482,20.0874,20.126,174600.0
2007-12-05 15:55:00,36.42,36.53,36.36,36.37,295350.0,20.126,20.1868,20.0929,20.0984,295350.0
2007-12-06 09:30:00,36.48,36.48,36.39,36.42,44850.0,20.1592,20.1592,20.1095,20.126,44850.0
2007-12-06 09:35:00,36.43,36.54,36.23,36.28,67950.0,20.1316,20.1924,20.0211,20.0487,67950.0
2007-12-06 09:40:00,36.27,36.4,36.18,36.39,33600.0,20.0432,20.115,19.9934,20.1095,33600.0
2007-12-06 09:45:00,36.31,36.41,36.29,36.39,22500.0,20.0653,20.1205,20.0542,20.1095,22500.0
2007-12-06 09:50:00,36.38,36.41,36.19,36.21,43050.0,20.1039,20.1205,19.9989,20.01,43050.0
2007-12-06 09:55:00,36.23,36.43,36.21,36.41,26100.0,20.0211,20.1316,20.01,20.1205,26100.0
2007-12-06 10:00:00,36.41,36.66,36.39,36.65,44400.0,20.1205,20.2587,20.1095,20.2531,44400.0
2007-12-06 10:05:00,36.65,36.66,36.54,36.59,22200.0,20.2531,20.2587,20.1924,20.22,22200.0
2007-12-06 10:10:00,36.59,36.65,36.51,36.52,24450.0,20.22,20.2531,20.1758,20.1813,24450.0
2007-12-06 10:15:00,36.51,36.51,36.41,36.41,80400.0,20.1758,20.1758,20.1205,20.1205,80400.0
2007-12-06 10:20:00,36.41,36.55,36.4,36.45,25650.0,20.1205,20.1979,20.115,20.1426,25650.0
2007-12-06 10:25:00,36.45,36.49,36.43,36.45,28050.0,20.1426,20.1647,20.1316,20.1426,28050.0
2007-12-06 10:30:00,36.47,36.47,36.41,36.45,26550.0,20.1537,20.1537,20.1205,20.1426,26550.0
2007-12-06 10:35:00,36.44,36.47,36.42,36.45,26850.0,20.1371,20.1537,20.126,20.1426,26850.0
2007-12-06 10:40:00,36.47,36.51,36.46,36.49,51000.0,20.1537,20.1758,20.1482,20.1647,51000.0
2007-12-06 10:45:00,36.49,36.55,36.48,36.53,26100.0,20.1647,20.1979,20.1592,20.1868,26100.0
2007-12-06 10:50:00,36.55,36.59,36.53,36.56,18000.0,20.1979,20.22,20.1868,20.2034,18000.0
2007-12-06 10:55:00,36.57,36.6,36.55,36.55,34350.0,20.2089,20.2255,20.1979,20.1979,34350.0
2007-12-06 11:00:00,36.55,36.55,36.46,36.46,76050.0,20.1979,20.1979,20.1482,20.1482,76050.0
2007-12-06 11:05:00,36.46,36.6,36.45,36.57,42900.0,20.1482,20.2255,20.1426,20.2089,42900.0
2007-12-06 11:10:00,36.56,36.57,36.51,36.52,25350.0,20.2034,20.2089,20.1758,20.1813,25350.0
2007-12-06 11:15:00,36.53,36.57,36.51,36.55,21600.0,20.1868,20.2089,20.1758,20.1979,21600.0
2007-12-06 11:20:00,36.55,36.57,36.51,36.56,36600.0,20.1979,20.2089,20.1758,20.2034,36600.0
2007-12-06 11:25:00,36.55,36.6,36.54,36.6,31800.0,20.1979,20.2255,20.1924,20.2255,31800.0
2007-12-06 11:30:00,36.6,36.65,36.58,36.6,36300.0,20.2255,20.2531,20.2145,20.2255,36300.0
2007-12-06 11:35:00,36.59,36.63,36.55,36.57,18750.0,20.22,20.2421,20.1979,20.2089,18750.0
2007-12-06 11:40:00,36.57,36.67,36.57,36.63,38250.0,20.2089,20.2642,20.2089,20.2421,38250.0
2007-12-06 11:45:00,36.63,36.63,36.47,36.49,28500.0,20.2421,20.2421,20.1537,20.1647,28500.0
2007-12-06 11:50:00,36.49,36.51,36.44,36.47,18450.0,20.1647,20.1758,20.1371,20.1537,18450.0
2007-12-06 11:55:00,36.47,36.49,36.45,36.47,16500.0,20.1537,20.1647,20.1426,20.1537,16500.0
2007-12-06 12:00:00,36.48,36.54,36.47,36.52,19500.0,20.1592,20.1924,20.1537,20.1813,19500.0
2007-12-06 12:05:00,36.54,36.55,36.51,36.53,18150.0,20.1924,20.1979,20.1758,20.1868,18150.0
2007-12-06 12:10:00,36.53,36.56,36.51,36.56,18300.0,20.1868,20.2034,20.1758,20.2034,18300.0
2007-12-06 12:15:00,36.54,36.55,36.51,36.52,19050.0,20.1924,20.1979,20.1758,20.1813,19050.0
2007-12-06 12:20:00,36.53,36.54,36.51,36.52,22650.0,20.1868,20.1924,20.1758,20.1813,22650.0
2007-12-06 12:25:00,36.52,36.53,36.51,36.53,15750.0,20.1813,20.1868,20.1758,20.1868,15750.0
2007-12-06 12:30:00,36.53,36.55,36.51,36.55,21300.0,20.1868,20.1979,20.1758,20.1979,21300.0
2007-12-06 12:35:00,36.55,36.61,36.53,36.59,12900.0,20.1979,20.231,20.1868,20.22,12900.0
2007-12-06 12:40:00,36.6,36.63,36.58,36.59,28200.0,20.2255,20.2421,20.2145,20.22,28200.0
2007-12-06 12:45:00,36.6,36.61,36.53,36.53,34500.0,20.2255,20.231,20.1868,20.1868,34500.0
2007-12-06 12:50:00,36.53,36.53,36.45,36.49,37500.0,20.1868,20.1868,20.1426,20.1647,37500.0
2007-12-06 12:55:00,36.49,36.53,36.49,36.5,30450.0,20.1647,20.1868,20.1647,20.1703,30450.0
2007-12-06 13:00:00,36.51,36.53,36.49,36.52,25500.0,20.1758,20.1868,20.1647,20.1813,25500.0
2007-12-06 13:05:00,36.51,36.52,36.49,36.5,10200.0,20.1758,20.1813,20.1647,20.1703,10200.0
2007-12-06 13:10:00,36.5,36.51,36.49,36.5,207900.0,20.1703,20.1758,20.1647,20.1703,207900.0
2007-12-06 13:15:00,36.49,36.57,36.49,36.54,36900.0,20.1647,20.2089,20.1647,20.1924,36900.0
2007-12-06 13:20:00,36.53,36.55,36.49,36.51,14250.0,20.1868,20.1979,20.1647,20.1758,14250.0
2007-12-06 13:25:00,36.51,36.53,36.49,36.51,7050.0,20.1758,20.1868,20.1647,20.1758,7050.0
2007-12-06 13:30:00,36.53,36.53,36.43,36.43,21300.0,20.1868,20.1868,20.1316,20.1316,21300.0
2007-12-06 13:35:00,36.43,36.47,36.41,36.44,16800.0,20.1316,20.1537,20.1205,20.1371,16800.0
2007-12-06 13:40:00,36.45,36.53,36.43,36.51,18000.0,20.1426,20.1868,20.1316,20.1758,18000.0
2007-12-06 13:45:00,36.5,36.51,36.4,36.51,16950.0,20.1703,20.1758,20.115,20.1758,16950.0
2007-12-06 13:50:00,36.51,36.51,36.45,36.46,22200.0,20.1758,20.1758,20.1426,20.1482,22200.0
2007-12-06 13:55:00,36.45,36.47,36.35,36.4,112500.0,20.1426,20.1537,20.0874,20.115,112500.0
2007-12-06 14:00:00,36.4,36.45,36.39,36.43,14550.0,20.115,20.1426,20.1095,20.1316,14550.0
2007-12-06 14:05:00,36.43,36.58,36.43,36.57,22050.0,20.1316,20.2145,20.1316,20.2089,22050.0
2007-12-06 14:10:00,36.57,36.6,36.53,36.54,11400.0,20.2089,20.2255,20.1868,20.1924,11400.0
2007-12-06 14:15:00,36.52,36.61,36.52,36.61,13200.0,20.1813,20.231,20.1813,20.231,13200.0
2007-12-06 14:20:00,36.62,36.67,36.61,36.67,19800.0,20.2366,20.2642,20.231,20.2642,19800.0
2007-12-06 14:25:00,36.66,36.67,36.65,36.66,38100.0,20.2587,20.2642,20.2531,20.2587,38100.0
2007-12-06 14:30:00,36.67,36.71,36.65,36.7,32850.0,20.2642,20.2863,20.2531,20.2808,32850.0
2007-12-06 14:35:00,36.7,36.8,36.65,36.8,28350.0,20.2808,20.336,20.2531,20.336,28350.0
2007-12-06 14:40:00,36.78,36.88,36.77,36.88,21900.0,20.325,20.3802,20.3195,20.3802,21900.0
2007-12-06 14:45:00,36.87,36.93,36.86,36.92,36000.0,20.3747,20.4079,20.3692,20.4024,36000.0
2007-12-06 14:50:00,36.92,36.93,36.9,36.91,15300.0,20.4024,20.4079,20.3913,20.3968,15300.0
2007-12-06 14:55:00,36.91,36.91,36.85,36.87,11550.0,20.3968,20.3968,20.3637,20.3747,11550.0
2007-12-06 15:00:00,36.87,36.94,36.85,36.94,27000.0,20.3747,20.4134,20.3637,20.4134,27000.0
2007-12-06 15:05:00,36.96,36.98,36.91,36.93,25050.0,20.4245,20.4355,20.3968,20.4079,25050.0
2007-12-06 15:10:00,36.92,36.95,36.86,36.89,18750.0,20.4024,20.4189,20.3692,20.3858,18750.0
2007-12-06 15:15:00,36.88,36.99,36.87,36.95,34050.0,20.3802,20.441,20.3747,20.4189,34050.0
2007-12-06 15:20:00,36.96,37.03,36.96,36.99,39600.0,20.4245,20.4631,20.4245,20.441,39600.0
2007-12-06 15:25:00,36.99,37.01,36.95,36.99,38700.0,20.441,20.4521,20.4189,20.441,38700.0
2007-12-06 15:30:00,37.0,37.0,36.9,36.96,43950.0,20.4466,20.4466,20.3913,20.4245,43950.0
2007-12-06 15:35:00,36.98,37.11,36.98,37.11,77850.0,20.4355,20.5073,20.4355,20.5073,77850.0
2007-12-06 15:40:00,37.11,37.22,37.11,37.11,148350.0,20.5073,20.5681,20.5073,20.5073,148350.0
2007-12-06 15:45:00,37.11,37.13,37.05,37.13,84600.0,20.5073,20.5184,20.4742,20.5184,84600.0
2007-12-06 15:50:00,37.13,37.31,37.11,37.26,143400.0,20.5184,20.6179,20.5073,20.5902,143400.0
2007-12-06 15:55:00,37.27,37.27,37.17,37.19,155100.0,20.5958,20.5958,20.5405,20.5516,155100.0
2007-12-07 09:30:00,36.63,36.88,36.63,36.67,134250.0,20.2421,20.3802,20.2421,20.2642,134250.0
2007-12-07 09:35:00,36.68,36.87,36.6,36.85,84600.0,20.2697,20.3747,20.2255,20.3637,84600.0
2007-12-07 09:40:00,36.86,37.05,36.86,37.05,59850.0,20.3692,20.4742,20.3692,20.4742,59850.0
2007-12-07 09:45:00,37.06,37.12,37.03,37.03,53100.0,20.4797,20.5129,20.4631,20.4631,53100.0
2007-12-07 09:50:00,37.03,37.05,36.87,36.99,42300.0,20.4631,20.4742,20.3747,20.441,42300.0
2007-12-07 09:55:00,36.99,37.03,36.84,36.94,39600.0,20.441,20.4631,20.3581,20.4134,39600.0
2007-12-07 10:00:00,36.95,37.01,36.89,36.96,35850.0,20.4189,20.4521,20.3858,20.4245,35850.0
2007-12-07 10:05:00,36.96,37.0,36.86,36.97,24000.0,20.4245,20.4466,20.3692,20.43,24000.0
2007-12-07 10:10:00,36.97,37.08,36.97,37.08,25950.0,20.43,20.4908,20.43,20.4908,25950.0
2007-12-07 10:15:00,37.07,37.18,37.04,37.15,26850.0,20.4852,20.546,20.4687,20.5295,26850.0
2007-12-07 10:20:00,37.15,37.21,37.13,37.19,29100.0,20.5295,20.5626,20.5184,20.5516,29100.0
2007-12-07 10:25:00,37.19,37.29,37.17,37.29,35700.0,20.5516,20.6068,20.5405,20.6068,35700.0
2007-12-07 10:30:00,37.28,37.35,37.28,37.3,36000.0,20.6013,20.64,20.6013,20.6123,36000.0
2007-12-07 10:35:00,37.3,37.37,37.29,37.35,19050.0,20.6123,20.651,20.6068,20.64,19050.0
2007-12-07 10:40:00,37.35,37.36,37.31,37.35,17400.0,20.64,20.6455,20.6179,20.64,17400.0
2007-12-07 10:45:00,37.36,37.45,37.35,37.45,29400.0,20.6455,20.6952,20.64,20.6952,29400.0
2007-12-07 10:50:00,37.43,37.44,37.4,37.42,16800.0,20.6842,20.6897,20.6676,20.6787,16800.0
2007-12-07 10:55:00,37.42,37.45,37.4,37.43,22500.0,20.6787,20.6952,20.6676,20.6842,22500.0
2007-12-07 11:00:00,37.42,37.43,37.37,37.39,37050.0,20.6787,20.6842,20.651,20.6621,37050.0
2007-12-07 11:05:00,37.39,37.43,37.36,37.37,55950.0,20.6621,20.6842,20.6455,20.651,55950.0
2007-12-07 11:10:00,37.37,37.39,37.33,37.35,31800.0,20.651,20.6621,20.6289,20.64,31800.0
2007-12-07 11:15:00,37.35,37.41,37.35,37.39,17850.0,20.64,20.6731,20.64,20.6621,17850.0
2007-12-07 11:20:00,37.4,37.4,37.35,37.4,11250.0,20.6676,20.6676,20.64,20.6676,11250.0
2007-12-07 11:25:00,37.41,37.41,37.34,37.36,17850.0,20.6731,20.6731,20.6344,20.6455,17850.0
2007-12-07 11:30:00,37.36,37.4,37.35,37.4,13050.0,20.6455,20.6676,20.64,20.6676,13050.0
2007-12-07 11:35:00,37.41,37.5,37.41,37.48,16050.0,20.6731,20.7229,20.6731,20.7118,16050.0
2007-12-07 11:40:00,37.48,37.53,37.48,37.51,24000.0,20.7118,20.7394,20.7118,20.7284,24000.0
2007-12-07 11:45:00,37.53,37.53,37.48,37.51,20250.0,20.7394,20.7394,20.7118,20.7284,20250.0
2007-12-07 11:50:00,37.52,37.6,37.49,37.56,19500.0,20.7339,20.7781,20.7173,20.756,19500.0
2007-12-07 11:55:00,37.58,37.6,37.51,37.56,58050.0,20.7671,20.7781,20.7284,20.756,58050.0
2007-12-07 12:00:00,37.56,37.57,37.53,37.55,38400.0,20.756,20.7615,20.7394,20.7505,38400.0
2007-12-07 12:05:00,37.55,37.57,37.54,37.54,20250.0,20.7505,20.7615,20.745,20.745,20250.0
2007-12-07 12:10:00,37.54,37.57,37.51,37.57,12450.0,20.745,20.7615,20.7284,20.7615,12450.0
2007-12-07 12:15:00,37.55,37.6,37.55,37.55,15150.0,20.7505,20.7781,20.7505,20.7505,15150.0
2007-12-07 12:20:00,37.55,37.59,37.55,37.55,12600.0,20.7505,20.7726,20.7505,20.7505,12600.0
2007-12-07 12:25:00,37.58,37.59,37.57,37.57,10200.0,20.7671,20.7726,20.7615,20.7615,10200.0
2007-12-07 12:30:00,37.57,37.59,37.56,37.59,26850.0,20.7615,20.7726,20.756,20.7726,26850.0
2007-12-07 12:35:00,37.59,37.61,37.57,37.6,14250.0,20.7726,20.7837,20.7615,20.7781,14250.0
2007-12-07 12:40:00,37.6,37.65,37.58,37.65,22650.0,20.7781,20.8058,20.7671,20.8058,22650.0
2007-12-07 12:45:00,37.65,37.73,37.63,37.7,24750.0,20.8058,20.85,20.7947,20.8334,24750.0
2007-12-07 12:50:00,37.7,37.8,37.7,37.75,48300.0,20.8334,20.8886,20.8334,20.861,48300.0
2007-12-07 12:55:00,37.74,37.74,37.67,37.67,21600.0,20.8555,20.8555,20.8168,20.8168,21600.0
2007-12-07 13:00:00,37.69,37.74,37.69,37.74,12900.0,20.8279,20.8555,20.8279,20.8555,12900.0
2007-12-07 13:05:00,37.74,37.75,37.69,37.73,15150.0,20.8555,20.861,20.8279,20.85,15150.0
2007-12-07 13:10:00,37.73,37.73,37.63,37.69,19200.0,20.85,20.85,20.7947,20.8279,19200.0
2007-12-07 13:15:00,37.7,37.73,37.59,37.59,49350.0,20.8334,20.85,20.7726,20.7726,49350.0
2007-12-07 13:20:00,37.6,37.61,37.43,37.48,71100.0,20.7781,20.7837,20.6842,20.7118,71100.0
2007-12-07 13:25:00,37.48,37.58,37.45,37.58,42600.0,20.7118,20.7671,20.6952,20.7671,42600.0
2007-12-07 13:30:00,37.58,37.6,37.52,37.56,24450.0,20.7671,20.7781,20.7339,20.756,24450.0
2007-12-07 13:35:00,37.57,37.59,37.48,37.48,28800.0,20.7615,20.7726,20.7118,20.7118,28800.0
2007-12-07 13:40:00,37.49,37.6,37.44,37.57,39300.0,20.7173,20.7781,20.6897,20.7615,39300.0
2007-12-07 13:45:00,37.59,37.6,37.54,37.59,25650.0,20.7726,20.7781,20.745,20.7726,25650.0
2007-12-07 13:50:00,37.57,37.58,37.49,37.49,12000.0,20.7615,20.7671,20.7173,20.7173,12000.0
2007-12-07 13:55:00,37.51,37.51,37.45,37.51,18600.0,20.7284,20.7284,20.6952,20.7284,18600.0
2007-12-07 14:00:00,37.51,37.53,37.43,37.51,47250.0,20.7284,20.7394,20.6842,20.7284,47250.0
2007-12-07 14:05:00,37.53,37.57,37.46,37.47,14550.0,20.7394,20.7615,20.7008,20.7063,14550.0
2007-12-07 14:10:00,37.47,37.51,37.4,37.41,21000.0,20.7063,20.7284,20.6676,20.6731,21000.0
2007-12-07 14:15:00,37.41,37.41,37.3,37.32,25800.0,20.6731,20.6731,20.6123,20.6234,25800.0
2007-12-07 14:20:00,37.31,37.45,37.3,37.44,53250.0,20.6179,20.6952,20.6123,20.6897,53250.0
2007-12-07 14:25:00,37.44,37.44,37.39,37.41,43050.0,20.6897,20.6897,20.6621,20.6731,43050.0
2007-12-07 14:30:00,37.42,37.57,37.41,37.52,31200.0,20.6787,20.7615,20.6731,20.7339,31200.0
2007-12-07 14:35:00,37.52,37.57,37.5,37.57,15150.0,20.7339,20.7615,20.7229,20.7615,15150.0
2007-12-07 14:40:00,37.55,37.55,37.48,37.49,29700.0,20.7505,20.7505,20.7118,20.7173,29700.0
2007-12-07 14:45:00,37.51,37.52,37.43,37.46,25350.0,20.7284,20.7339,20.6842,20.7008,25350.0
2007-12-07 14:50:00,37.47,37.47,37.44,37.44,38850.0,20.7063,20.7063,20.6897,20.6897,38850.0
2007-12-07 14:55:00,37.45,37.49,37.44,37.45,27000.0,20.6952,20.7173,20.6897,20.6952,27000.0
2007-12-07 15:00:00,37.45,37.45,37.44,37.44,71700.0,20.6952,20.6952,20.6897,20.6897,71700.0
2007-12-07 15:05:00,37.44,37.47,37.42,37.43,43650.0,20.6897,20.7063,20.6787,20.6842,43650.0
2007-12-07 15:10:00,37.41,37.51,37.37,37.47,46050.0,20.6731,20.7284,20.651,20.7063,46050.0
2007-12-07 15:15:00,37.47,37.54,37.41,37.51,53100.0,20.7063,20.745,20.6731,20.7284,53100.0
2007-12-07 15:20:00,37.51,37.56,37.49,37.51,35550.0,20.7284,20.756,20.7173,20.7284,35550.0
2007-12-07 15:25:00,37.49,37.52,37.43,37.45,49650.0,20.7173,20.7339,20.6842,20.6952,49650.0
2007-12-07 15:30:00,37.45,37.47,37.38,37.42,49200.0,20.6952,20.7063,20.6566,20.6787,49200.0
2007-12-07 15:35:00,37.42,37.49,37.39,37.49,71400.0,20.6787,20.7173,20.6621,20.7173,71400.0
2007-12-07 15:40:00,37.49,37.51,37.45,37.46,53100.0,20.7173,20.7284,20.6952,20.7008,53100.0
2007-12-07 15:45:00,37.46,37.52,37.46,37.49,49800.0,20.7008,20.7339,20.7008,20.7173,49800.0
2007-12-07 15:50:00,37.47,37.59,37.47,37.59,156150.0,20.7063,20.7726,20.7063,20.7726,156150.0
2007-12-07 15:55:00,37.58,37.61,37.57,37.57,123000.0,20.7671,20.7837,20.7615,20.7615,123000.0
2007-12-10 09:30:00,37.55,37.81,37.27,37.79,66900.0,20.7505,20.8942,20.5958,20.8831,66900.0
2007-12-10 09:35:00,37.79,37.81,37.67,37.75,105750.0,20.8831,20.8942,20.8168,20.861,105750.0
2007-12-10 09:40:00,37.73,37.86,37.69,37.85,13200.0,20.85,20.9218,20.8279,20.9163,13200.0
2007-12-10 09:45:00,37.83,37.93,37.79,37.83,27750.0,20.9052,20.9605,20.8831,20.9052,27750.0
2007-12-10 09:50:00,37.83,37.87,37.83,37.85,26100.0,20.9052,20.9273,20.9052,20.9163,26100.0
2007-12-10 09:55:00,37.84,38.0,37.83,37.95,43200.0,20.9108,20.9992,20.9052,20.9715,43200.0
2007-12-10 10:00:00,37.95,38.15,37.93,38.11,48300.0,20.9715,21.0821,20.9605,21.06,48300.0
2007-12-10 10:05:00,38.09,38.36,38.07,38.3,40350.0,21.0489,21.1981,21.0379,21.165,40350.0
2007-12-10 10:10:00,38.3,38.4,38.25,38.4,38850.0,21.165,21.2202,21.1373,21.2202,38850.0
2007-12-10 10:15:00,38.39,38.41,38.24,38.26,35250.0,21.2147,21.2257,21.1318,21.1428,35250.0
2007-12-10 10:20:00,38.24,38.29,38.16,38.23,29550.0,21.1318,21.1594,21.0876,21.1263,29550.0
2007-12-10 10:25:00,38.23,38.25,38.13,38.17,24000.0,21.1263,21.1373,21.071,21.0931,24000.0
2007-12-10 10:30:00,38.17,38.31,38.17,38.29,16200.0,21.0931,21.1705,21.0931,21.1594,16200.0
2007-12-10 10:35:00,38.28,38.29,38.21,38.24,24600.0,21.1539,21.1594,21.1152,21.1318,24600.0
2007-12-10 10:40:00,38.24,38.35,38.24,38.29,49350.0,21.1318,21.1926,21.1318,21.1594,49350.0
2007-12-10 10:45:00,38.3,38.39,38.29,38.37,48900.0,21.165,21.2147,21.1594,21.2036,48900.0
2007-12-10 10:50:00,38.37,38.38,38.29,38.32,35850.0,21.2036,21.2092,21.1594,21.176,35850.0
2007-12-10 10:55:00,38.32,38.38,38.31,38.38,38400.0,21.176,21.2092,21.1705,21.2092,38400.0
2007-12-10 11:00:00,38.4,38.43,38.32,38.33,25650.0,21.2202,21.2368,21.176,21.1815,25650.0
2007-12-10 11:05:00,38.33,38.39,38.33,38.39,66150.0,21.1815,21.2147,21.1815,21.2147,66150.0
2007-12-10 11:10:00,38.38,38.39,38.36,38.38,30600.0,21.2092,21.2147,21.1981,21.2092,30600.0
2007-12-10 11:15:00,38.37,38.39,38.35,38.37,48150.0,21.2036,21.2147,21.1926,21.2036,48150.0
2007-12-10 11:20:00,38.39,38.39,38.25,38.25,24450.0,21.2147,21.2147,21.1373,21.1373,24450.0
2007-12-10 11:25:00,38.25,38.32,38.23,38.31,27600.0,21.1373,21.176,21.1263,21.1705,27600.0
2007-12-10 11:30:00,38.29,38.33,38.27,38.33,30750.0,21.1594,21.1815,21.1484,21.1815,30750.0
2007-12-10 11:35:00,38.33,38.37,38.31,38.31,21600.0,21.1815,21.2036,21.1705,21.1705,21600.0
2007-12-10 11:40:00,38.3,38.33,38.21,38.21,19800.0,21.165,21.1815,21.1152,21.1152,19800.0
2007-12-10 11:45:00,38.19,38.23,38.17,38.19,39450.0,21.1042,21.1263,21.0931,21.1042,39450.0
2007-12-10 11:50:00,38.19,38.19,38.15,38.17,49500.0,21.1042,21.1042,21.0821,21.0931,49500.0
2007-12-10 11:55:00,38.17,38.17,38.11,38.12,17250.0,21.0931,21.0931,21.06,21.0655,17250.0
2007-12-10 12:00:00,38.12,38.17,38.12,38.14,24750.0,21.0655,21.0931,21.0655,21.0765,24750.0
2007-12-10 12:05:00,38.14,38.15,38.05,38.07,32400.0,21.0765,21.0821,21.0268,21.0379,32400.0
2007-12-10 12:10:00,38.07,38.09,38.06,38.06,21300.0,21.0379,21.0489,21.0323,21.0323,21300.0
2007-12-10 12:15:00,38.07,38.09,38.04,38.04,13800.0,21.0379,21.0489,21.0213,21.0213,13800.0
2007-12-10 12:20:00,38.05,38.05,37.95,37.97,27150.0,21.0268,21.0268,20.9715,20.9826,27150.0
2007-12-10 12:25:00,37.97,38.11,37.96,38.08,37050.0,20.9826,21.06,20.9771,21.0434,37050.0
2007-12-10 12:30:00,38.07,38.1,38.06,38.07,27150.0,21.0379,21.0544,21.0323,21.0379,27150.0
2007-12-10 12:35:00,38.07,38.11,38.07,38.11,29550.0,21.0379,21.06,21.0379,21.06,29550.0
2007-12-10 12:40:00,38.11,38.21,38.11,38.19,19500.0,21.06,21.1152,21.06,21.1042,19500.0
2007-12-10 12:45:00,38.19,38.21,38.14,38.16,32100.0,21.1042,21.1152,21.0765,21.0876,32100.0
2007-12-10 12:50:00,38.15,38.17,38.11,38.14,17850.0,21.0821,21.0931,21.06,21.0765,17850.0
2007-12-10 12:55:00,38.14,38.15,38.03,38.03,29100.0,21.0765,21.0821,21.0157,21.0157,29100.0
2007-12-10 13:00:00,38.03,38.13,38.02,38.07,49200.0,21.0157,21.071,21.0102,21.0379,49200.0
2007-12-10 13:05:00,38.09,38.09,37.97,38.05,41850.0,21.0489,21.0489,20.9826,21.0268,41850.0
2007-12-10 13:10:00,38.07,38.18,38.04,38.13,37800.0,21.0379,21.0986,21.0213,21.071,37800.0
2007-12-10 13:15:00,38.13,38.28,38.13,38.28,23850.0,21.071,21.1539,21.071,21.1539,23850.0
2007-12-10 13:20:00,38.3,38.31,38.21,38.26,36300.0,21.165,21.1705,21.1152,21.1428,36300.0
2007-12-10 13:25:00,38.26,38.27,38.19,38.19,15750.0,21.1428,21.1484,21.1042,21.1042,15750.0
2007-12-10 13:30:00,38.17,38.2,38.14,38.15,23400.0,21.0931,21.1097,21.0765,21.0821,23400.0
2007-12-10 13:35:00,38.17,38.19,38.15,38.16,12450.0,21.0931,21.1042,21.0821,21.0876,12450.0
2007-12-10 13:40:00,38.16,38.17,38.14,38.17,13500.0,21.0876,21.0931,21.0765,21.0931,13500.0
2007-12-10 13:45:00,38.17,38.23,38.13,38.17,26250.0,21.0931,21.1263,21.071,21.0931,26250.0
2007-12-10 13:50:00,38.18,38.18,38.09,38.09,40950.0,21.0986,21.0986,21.0489,21.0489,40950.0
2007-12-10 13:55:00,38.09,38.12,38.01,38.03,25950.0,21.0489,21.0655,21.0047,21.0157,25950.0
2007-12-10 14:00:00,38.03,38.07,38.0,38.0,33150.0,21.0157,21.0379,20.9992,20.9992,33150.0
2007-12-10 14:05:00,38.0,38.11,38.0,38.1,46050.0,20.9992,21.06,20.9992,21.0544,46050.0
2007-12-10 14:10:00,38.1,38.1,37.99,38.01,28800.0,21.0544,21.0544,20.9936,21.0047,28800.0
2007-12-10 14:15:00,38.01,38.11,38.0,38.1,21300.0,21.0047,21.06,20.9992,21.0544,21300.0
2007-12-10 14:20:00,38.11,38.16,38.1,38.11,13500.0,21.06,21.0876,21.0544,21.06,13500.0
2007-12-10 14:25:00,38.12,38.17,38.11,38.15,17250.0,21.0655,21.0931,21.06,21.0821,17250.0
2007-12-10 14:30:00,38.16,38.17,38.14,38.15,20250.0,21.0876,21.0931,21.0765,21.0821,20250.0
2007-12-10 14:35:00,38.14,38.17,38.13,38.17,23550.0,21.0765,21.0931,21.071,21.0931,23550.0
2007-12-10 14:40:00,38.18,38.2,38.13,38.19,30450.0,21.0986,21.1097,21.071,21.1042,30450.0
2007-12-10 14:45:00,38.19,38.26,38.14,38.19,41550.0,21.1042,21.1428,21.0765,21.1042,41550.0
2007-12-10 14:50:00,38.2,38.28,38.2,38.23,45450.0,21.1097,21.1539,21.1097,21.1263,45450.0
2007-12-10 14:55:00,38.23,38.28,38.18,38.25,51300.0,21.1263,21.1539,21.0986,21.1373,51300.0
2007-12-10 15:00:00,38.26,38.26,38.23,38.26,31950.0,21.1428,21.1428,21.1263,21.1428,31950.0
2007-12-10 15:05:00,38.26,38.35,38.25,38.29,45300.0,21.1428,21.1926,21.1373,21.1594,45300.0
2007-12-10 15:10:00,38.29,38.29,38.25,38.27,34800.0,21.1594,21.1594,21.1373,21.1484,34800.0
2007-12-10 15:15:00,38.26,38.27,38.23,38.23,27300.0,21.1428,21.1484,21.1263,21.1263,27300.0
2007-12-10 15:20:00,38.24,38.27,38.21,38.25,33000.0,21.1318,21.1484,21.1152,21.1373,33000.0
2007-12-10 15:25:00,38.25,38.25,38.17,38.18,36150.0,21.1373,21.1373,21.0931,21.0986,36150.0
2007-12-10 15:30:00,38.19,38.23,38.14,38.21,51300.0,21.1042,21.1263,21.0765,21.1152,51300.0
2007-12-10 15:35:00,38.21,38.25,38.19,38.24,55350.0,21.1152,21.1373,21.1042,21.1318,55350.0
2007-12-10 15:40:00,38.24,38.27,38.19,38.24,74700.0,21.1318,21.1484,21.1042,21.1318,74700.0
2007-12-10 15:45:00,38.24,38.35,38.24,38.34,71700.0,21.1318,21.1926,21.1318,21.1871,71700.0
2007-12-10 15:50:00,38.35,38.45,38.31,38.45,145350.0,21.1926,21.2478,21.1705,21.2478,145350.0
2007-12-10 15:55:00,38.45,38.47,38.34,38.34,205950.0,21.2478,21.2589,21.1871,21.1871,205950.0
2007-12-11 09:30:00,38.46,38.59,38.41,38.52,58800.0,21.2534,21.3252,21.2257,21.2865,58800.0
2007-12-11 09:35:00,38.53,38.63,38.41,38.53,31650.0,21.2921,21.3473,21.2257,21.2921,31650.0
2007-12-11 09:40:00,38.53,38.58,38.51,38.54,23850.0,21.2921,21.3197,21.281,21.2976,23850.0
2007-12-11 09:45:00,38.54,38.57,38.53,38.55,20850.0,21.2976,21.3142,21.2921,21.3031,20850.0
2007-12-11 09:50:00,38.55,38.65,38.55,38.63,28500.0,21.3031,21.3584,21.3031,21.3473,28500.0
2007-12-11 09:55:00,38.63,38.65,38.6,38.61,23250.0,21.3473,21.3584,21.3307,21.3363,23250.0
2007-12-11 10:00:00,38.61,38.64,38.53,38.61,21000.0,21.3363,21.3528,21.2921,21.3363,21000.0
2007-12-11 10:05:00,38.61,38.63,38.56,38.63,12300.0,21.3363,21.3473,21.3086,21.3473,12300.0
2007-12-11 10:10:00,38.62,38.63,38.6,38.63,11400.0,21.3418,21.3473,21.3307,21.3473,11400.0
2007-12-11 10:15:00,38.64,38.65,38.63,38.65,28800.0,21.3528,21.3584,21.3473,21.3584,28800.0
2007-12-11 10:20:00,38.64,38.73,38.63,38.73,59550.0,21.3528,21.4026,21.3473,21.4026,59550.0
2007-12-11 10:25:00,38.71,38.73,38.65,38.69,35550.0,21.3915,21.4026,21.3584,21.3805,35550.0
2007-12-11 10:30:00,38.69,38.71,38.64,38.65,21750.0,21.3805,21.3915,21.3528,21.3584,21750.0
2007-12-11 10:35:00,38.66,38.67,38.52,38.53,23550.0,21.3639,21.3694,21.2865,21.2921,23550.0
2007-12-11 10:40:00,38.53,38.66,38.47,38.66,29100.0,21.2921,21.3639,21.2589,21.3639,29100.0
2007-12-11 10:45:00,38.63,38.67,38.57,38.59,21450.0,21.3473,21.3694,21.3142,21.3252,21450.0
2007-12-11 10:50:00,38.59,38.6,38.45,38.49,27000.0,21.3252,21.3307,21.2478,21.2699,27000.0
2007-12-11 10:55:00,38.49,38.53,38.33,38.43,23400.0,21.2699,21.2921,21.1815,21.2368,23400.0
2007-12-11 11:00:00,38.43,38.43,38.33,38.43,23550.0,21.2368,21.2368,21.1815,21.2368,23550.0
2007-12-11 11:05:00,38.45,38.45,38.41,38.45,10200.0,21.2478,21.2478,21.2257,21.2478,10200.0
2007-12-11 11:10:00,38.43,38.48,38.37,38.37,18150.0,21.2368,21.2644,21.2036,21.2036,18150.0
2007-12-11 11:15:00,38.37,38.37,38.33,38.36,25200.0,21.2036,21.2036,21.1815,21.1981,25200.0
2007-12-11 11:20:00,38.37,38.37,38.31,38.33,38400.0,21.2036,21.2036,21.1705,21.1815,38400.0
2007-12-11 11:25:00,38.32,38.33,38.29,38.32,11250.0,21.176,21.1815,21.1594,21.176,11250.0
2007-12-11 11:30:00,38.32,38.33,38.27,38.33,11850.0,21.176,21.1815,21.1484,21.1815,11850.0
2007-12-11 11:35:00,38.33,38.33,38.18,38.19,14250.0,21.1815,21.1815,21.0986,21.1042,14250.0
2007-12-11 11:40:00,38.19,38.29,38.19,38.25,18000.0,21.1042,21.1594,21.1042,21.1373,18000.0
2007-12-11 11:45:00,38.24,38.28,38.22,38.25,29700.0,21.1318,21.1539,21.1207,21.1373,29700.0
2007-12-11 11:50:00,38.26,38.28,38.21,38.22,22800.0,21.1428,21.1539,21.1152,21.1207,22800.0
2007-12-11 11:55:00,38.21,38.27,38.21,38.27,12300.0,21.1152,21.1484,21.1152,21.1484,12300.0
2007-12-11 12:00:00,38.27,38.27,38.21,38.22,22800.0,21.1484,21.1484,21.1152,21.1207,22800.0
2007-12-11 12:05:00,38.21,38.23,38.17,38.17,22650.0,21.1152,21.1263,21.0931,21.0931,22650.0
2007-12-11 12:10:00,38.18,38.19,38.12,38.13,23700.0,21.0986,21.1042,21.0655,21.071,23700.0
2007-12-11 12:15:00,38.13,38.15,38.12,38.15,16950.0,21.071,21.0821,21.0655,21.0821,16950.0
2007-12-11 12:20:00,38.15,38.22,38.15,38.21,42600.0,21.0821,21.1207,21.0821,21.1152,42600.0
2007-12-11 12:25:00,38.2,38.21,38.17,38.21,19650.0,21.1097,21.1152,21.0931,21.1152,19650.0
2007-12-11 12:30:00,38.21,38.23,38.2,38.2,35700.0,21.1152,21.1263,21.1097,21.1097,35700.0
2007-12-11 12:35:00,38.2,38.25,38.2,38.25,40650.0,21.1097,21.1373,21.1097,21.1373,40650.0
2007-12-11 12:40:00,38.26,38.26,38.18,38.23,19650.0,21.1428,21.1428,21.0986,21.1263,19650.0
2007-12-11 12:45:00,38.23,38.23,38.2,38.21,10350.0,21.1263,21.1263,21.1097,21.1152,10350.0
2007-12-11 12:50:00,38.22,38.23,38.19,38.21,17250.0,21.1207,21.1263,21.1042,21.1152,17250.0
2007-12-11 12:55:00,38.22,38.25,38.2,38.23,22650.0,21.1207,21.1373,21.1097,21.1263,22650.0
2007-12-11 13:00:00,38.24,38.24,38.21,38.21,14550.0,21.1318,21.1318,21.1152,21.1152,14550.0
2007-12-11 13:05:00,38.21,38.23,38.18,38.21,9300.0,21.1152,21.1263,21.0986,21.1152,9300.0
2007-12-11 13:10:00,38.22,38.24,38.18,38.23,23550.0,21.1207,21.1318,21.0986,21.1263,23550.0
2007-12-11 13:15:00,38.23,38.23,38.13,38.23,19500.0,21.1263,21.1263,21.071,21.1263,19500.0
2007-12-11 13:20:00,38.23,38.3,38.2,38.3,24150.0,21.1263,21.165,21.1097,21.165,24150.0
2007-12-11 13:25:00,38.31,38.31,38.18,38.22,17550.0,21.1705,21.1705,21.0986,21.1207,17550.0
2007-12-11 13:30:00,38.23,38.23,38.18,38.23,12150.0,21.1263,21.1263,21.0986,21.1263,12150.0
2007-12-11 13:35:00,38.23,38.29,38.23,38.25,26250.0,21.1263,21.1594,21.1263,21.1373,26250.0
2007-12-11 13:40:00,38.26,38.29,38.2,38.27,28650.0,21.1428,21.1594,21.1097,21.1484,28650.0
2007-12-11 13:45:00,38.27,38.29,38.21,38.27,48750.0,21.1484,21.1594,21.1152,21.1484,48750.0
2007-12-11 13:50:00,38.27,38.27,38.14,38.17,45750.0,21.1484,21.1484,21.0765,21.0931,45750.0
2007-12-11 13:55:00,38.19,38.24,38.15,38.19,26250.0,21.1042,21.1318,21.0821,21.1042,26250.0
2007-12-11 14:00:00,38.19,38.23,38.15,38.2,25500.0,21.1042,21.1263,21.0821,21.1097,25500.0
2007-12-11 14:05:00,38.21,38.22,38.15,38.21,18300.0,21.1152,21.1207,21.0821,21.1152,18300.0
2007-12-11 14:10:00,38.19,38.23,38.11,38.16,53100.0,21.1042,21.1263,21.06,21.0876,53100.0
2007-12-11 14:15:00,38.15,38.18,37.63,37.78,101700.0,21.0821,21.0986,20.7947,20.8776,101700.0
2007-12-11 14:20:00,37.77,37.79,37.6,37.63,107700.0,20.8721,20.8831,20.7781,20.7947,107700.0
2007-12-11 14:25:00,37.62,37.66,37.37,37.46,89400.0,20.7892,20.8113,20.651,20.7008,89400.0
2007-12-11 14:30:00,37.47,37.5,37.36,37.39,66450.0,20.7063,20.7229,20.6455,20.6621,66450.0
2007-12-11 14:35:00,37.39,37.39,37.05,37.13,120000.0,20.6621,20.6621,20.4742,20.5184,120000.0
2007-12-11 14:40:00,37.13,37.27,36.7,37.05,143700.0,20.5184,20.5958,20.2808,20.4742,143700.0
2007-12-11 14:45:00,37.03,37.05,36.9,37.0,42750.0,20.4631,20.4742,20.3913,20.4466,42750.0
2007-12-11 14:50:00,37.0,37.13,36.96,37.0,37350.0,20.4466,20.5184,20.4245,20.4466,37350.0
2007-12-11 14:55:00,37.01,37.06,36.75,36.83,102000.0,20.4521,20.4797,20.3084,20.3526,102000.0
2007-12-11 15:00:00,36.82,36.85,36.61,36.77,86850.0,20.3471,20.3637,20.231,20.3195,86850.0
2007-12-11 15:05:00,36.77,36.85,36.75,36.78,30750.0,20.3195,20.3637,20.3084,20.325,30750.0
2007-12-11 15:10:00,36.8,36.83,36.61,36.68,53700.0,20.336,20.3526,20.231,20.2697,53700.0
2007-12-11 15:15:00,36.68,36.79,36.55,36.55,64050.0,20.2697,20.3305,20.1979,20.1979,64050.0
2007-12-11 15:20:00,36.57,36.61,36.36,36.51,88200.0,20.2089,20.231,20.0929,20.1758,88200.0
2007-12-11 15:25:00,36.51,36.54,36.44,36.44,54450.0,20.1758,20.1924,20.1371,20.1371,54450.0
2007-12-11 15:30:00,36.45,36.53,36.44,36.51,124050.0,20.1426,20.1868,20.1371,20.1758,124050.0
2007-12-11 15:35:00,36.51,36.61,36.49,36.53,113250.0,20.1758,20.231,20.1647,20.1868,113250.0
2007-12-11 15:40:00,36.53,36.53,36.42,36.47,133350.0,20.1868,20.1868,20.126,20.1537,133350.0
2007-12-11 15:45:00,36.47,36.48,36.37,36.37,196950.0,20.1537,20.1592,20.0984,20.0984,196950.0
2007-12-11 15:50:00,36.37,36.37,36.22,36.27,210450.0,20.0984,20.0984,20.0155,20.0432,210450.0
2007-12-11 15:55:00,36.26,36.27,36.09,36.15,253800.0,20.0376,20.0432,19.9437,19.9768,253800.0
2007-12-12 09:30:00,37.2,37.39,36.79,37.08,102000.0,20.5571,20.6621,20.3305,20.4908,102000.0
2007-12-12 09:35:00,37.07,37.32,37.07,37.25,77550.0,20.4852,20.6234,20.4852,20.5847,77550.0
2007-12-12 09:40:00,37.26,37.31,37.21,37.25,56400.0,20.5902,20.6179,20.5626,20.5847,56400.0
2007-12-12 09:45:00,37.24,37.25,37.01,37.05,40200.0,20.5792,20.5847,20.4521,20.4742,40200.0
2007-12-12 09:50:00,37.04,37.05,36.96,37.02,32100.0,20.4687,20.4742,20.4245,20.4576,32100.0
2007-12-12 09:55:00,36.99,37.01,36.71,36.88,52500.0,20.441,20.4521,20.2863,20.3802,52500.0
2007-12-12 10:00:00,36.85,36.85,36.57,36.6,130350.0,20.3637,20.3637,20.2089,20.2255,130350.0
2007-12-12 10:05:00,36.61,36.65,36.53,36.59,67200.0,20.231,20.2531,20.1868,20.22,67200.0
2007-12-12 10:10:00,36.6,36.77,36.52,36.75,94800.0,20.2255,20.3195,20.1813,20.3084,94800.0
2007-12-12 10:15:00,36.75,36.96,36.69,36.94,66450.0,20.3084,20.4245,20.2753,20.4134,66450.0
2007-12-12 10:20:00,36.95,36.97,36.81,36.87,50400.0,20.4189,20.43,20.3416,20.3747,50400.0
2007-12-12 10:25:00,36.87,36.89,36.69,36.8,41100.0,20.3747,20.3858,20.2753,20.336,41100.0
2007-12-12 10:30:00,36.8,36.8,36.73,36.73,42750.0,20.336,20.336,20.2974,20.2974,42750.0
2007-12-12 10:35:00,36.75,36.78,36.65,36.65,58350.0,20.3084,20.325,20.2531,20.2531,58350.0
2007-12-12 10:40:00,36.68,36.73,36.61,36.73,72000.0,20.2697,20.2974,20.231,20.2974,72000.0
2007-12-12 10:45:00,36.73,36.75,36.56,36.58,70200.0,20.2974,20.3084,20.2034,20.2145,70200.0
2007-12-12 10:50:00,36.57,36.65,36.54,36.57,41850.0,20.2089,20.2531,20.1924,20.2089,41850.0
2007-12-12 10:55:00,36.59,36.63,36.57,36.6,56100.0,20.22,20.2421,20.2089,20.2255,56100.0
2007-12-12 11:00:00,36.59,36.72,36.57,36.72,39750.0,20.22,20.2918,20.2089,20.2918,39750.0
2007-12-12 11:05:00,36.72,36.79,36.69,36.75,26850.0,20.2918,20.3305,20.2753,20.3084,26850.0
2007-12-12 11:10:00,36.76,36.8,36.62,36.67,75150.0,20.3139,20.336,20.2366,20.2642,75150.0
2007-12-12 11:15:00,36.67,36.69,36.59,36.69,62850.0,20.2642,20.2753,20.22,20.2753,62850.0
2007-12-12 11:20:00,36.67,36.69,36.59,36.6,33450.0,20.2642,20.2753,20.22,20.2255,33450.0
2007-12-12 11:25:00,36.61,36.63,36.54,36.59,25500.0,20.231,20.2421,20.1924,20.22,25500.0
2007-12-12 11:30:00,36.56,36.73,36.55,36.73,38550.0,20.2034,20.2974,20.1979,20.2974,38550.0
2007-12-12 11:35:00,36.71,36.81,36.71,36.76,23850.0,20.2863,20.3416,20.2863,20.3139,23850.0
2007-12-12 11:40:00,36.78,36.82,36.68,36.68,17850.0,20.325,20.3471,20.2697,20.2697,17850.0
2007-12-12 11:45:00,36.69,36.75,36.67,36.72,23700.0,20.2753,20.3084,20.2642,20.2918,23700.0
2007-12-12 11:50:00,36.71,36.71,36.64,36.67,18750.0,20.2863,20.2863,20.2476,20.2642,18750.0
2007-12-12 11:55:00,36.66,36.69,36.61,36.65,28950.0,20.2587,20.2753,20.231,20.2531,28950.0
2007-12-12 12:00:00,36.65,36.67,36.63,36.67,37350.0,20.2531,20.2642,20.2421,20.2642,37350.0
2007-12-12 12:05:00,36.69,36.69,36.59,36.63,44550.0,20.2753,20.2753,20.22,20.2421,44550.0
2007-12-12 12:10:00,36.63,36.68,36.59,36.65,35700.0,20.2421,20.2697,20.22,20.2531,35700.0
2007-12-12 12:15:00,36.65,36.75,36.64,36.73,24300.0,20.2531,20.3084,20.2476,20.2974,24300.0
2007-12-12 12:20:00,36.75,36.81,36.73,36.77,29550.0,20.3084,20.3416,20.2974,20.3195,29550.0
2007-12-12 12:25:00,36.77,36.78,36.7,36.7,21300.0,20.3195,20.325,20.2808,20.2808,21300.0
2007-12-12 12:30:00,36.68,36.75,36.62,36.73,40950.0,20.2697,20.3084,20.2366,20.2974,40950.0
2007-12-12 12:35:00,36.73,36.76,36.63,36.73,30150.0,20.2974,20.3139,20.2421,20.2974,30150.0
2007-12-12 12:40:00,36.73,36.73,36.63,36.66,26100.0,20.2974,20.2974,20.2421,20.2587,26100.0
2007-12-12 12:45:00,36.67,36.68,36.53,36.62,37500.0,20.2642,20.2697,20.1868,20.2366,37500.0
2007-12-12 12:50:00,36.61,36.62,36.44,36.45,36150.0,20.231,20.2366,20.1371,20.1426,36150.0
2007-12-12 12:55:00,36.44,36.53,36.44,36.49,12000.0,20.1371,20.1868,20.1371,20.1647,12000.0
2007-12-12 13:00:00,36.49,36.49,36.32,36.4,19650.0,20.1647,20.1647,20.0708,20.115,19650.0
2007-12-12 13:05:00,36.42,36.49,36.39,36.49,11250.0,20.126,20.1647,20.1095,20.1647,11250.0
2007-12-12 13:10:00,36.49,36.61,36.49,36.55,10800.0,20.1647,20.231,20.1647,20.1979,10800.0
2007-12-12 13:15:00,36.57,36.6,36.53,36.53,19350.0,20.2089,20.2255,20.1868,20.1868,19350.0
2007-12-12 13:20:00,36.53,36.59,36.49,36.58,16050.0,20.1868,20.22,20.1647,20.2145,16050.0
2007-12-12 13:25:00,36.58,36.58,36.47,36.49,14550.0,20.2145,20.2145,20.1537,20.1647,14550.0
2007-12-12 13:30:00,36.51,36.55,36.45,36.47,13800.0,20.1758,20.1979,20.1426,20.1537,13800.0
2007-12-12 13:35:00,36.49,36.65,36.49,36.65,9600.0,20.1647,20.2531,20.1647,20.2531,9600.0
2007-12-12 13:40:00,36.65,36.69,36.62,36.62,24900.0,20.2531,20.2753,20.2366,20.2366,24900.0
2007-12-12 13:45:00,36.63,36.66,36.57,36.65,21750.0,20.2421,20.2587,20.2089,20.2531,21750.0
2007-12-12 13:50:00,36.65,36.67,36.6,36.6,18900.0,20.2531,20.2642,20.2255,20.2255,18900.0
2007-12-12 13:55:00,36.61,36.71,36.59,36.71,20400.0,20.231,20.2863,20.22,20.2863,20400.0
2007-12-12 14:00:00,36.71,36.71,36.62,36.63,24000.0,20.2863,20.2863,20.2366,20.2421,24000.0
2007-12-12 14:05:00,36.65,36.75,36.65,36.73,25800.0,20.2531,20.3084,20.2531,20.2974,25800.0
2007-12-12 14:10:00,36.73,36.73,36.58,36.59,33750.0,20.2974,20.2974,20.2145,20.22,33750.0
2007-12-12 14:15:00,36.59,36.6,36.55,36.6,27450.0,20.22,20.2255,20.1979,20.2255,27450.0
2007-12-12 14:20:00,36.6,36.6,36.48,36.57,46800.0,20.2255,20.2255,20.1592,20.2089,46800.0
2007-12-12 14:25:00,36.57,36.57,36.37,36.39,35400.0,20.2089,20.2089,20.0984,20.1095,35400.0
2007-12-12 14:30:00,36.37,36.41,36.33,36.41,21900.0,20.0984,20.1205,20.0763,20.1205,21900.0
2007-12-12 14:35:00,36.43,36.49,36.37,36.46,24450.0,20.1316,20.1647,20.0984,20.1482,24450.0
2007-12-12 14:40:00,36.45,36.49,36.4,36.46,30900.0,20.1426,20.1647,20.115,20.1482,30900.0
2007-12-12 14:45:00,36.46,36.46,36.33,36.42,26400.0,20.1482,20.1482,20.0763,20.126,26400.0
2007-12-12 14:50:00,36.43,36.5,36.4,36.43,20250.0,20.1316,20.1703,20.115,20.1316,20250.0
2007-12-12 14:55:00,36.43,36.5,36.39,36.41,40050.0,20.1316,20.1703,20.1095,20.1205,40050.0
2007-12-12 15:00:00,36.41,36.47,36.35,36.39,240900.0,20.1205,20.1537,20.0874,20.1095,240900.0
2007-12-12 15:05:00,36.4,36.45,36.39,36.41,135150.0,20.115,20.1426,20.1095,20.1205,135150.0
2007-12-12 15:10:00,36.41,36.42,36.37,36.39,172950.0,20.1205,20.126,20.0984,20.1095,172950.0
2007-12-12 15:15:00,36.39,36.4,36.26,36.38,196050.0,20.1095,20.115,20.0376,20.1039,196050.0
2007-12-12 15:20:00,36.4,36.4,36.28,36.28,156000.0,20.115,20.115,20.0487,20.0487,156000.0
2007-12-12 15:25:00,36.28,36.42,36.27,36.4,160950.0,20.0487,20.126,20.0432,20.115,160950.0
2007-12-12 15:30:00,36.39,36.43,36.36,36.4,161100.0,20.1095,20.1316,20.0929,20.115,161100.0
2007-12-12 15:35:00,36.4,36.43,36.27,36.33,202350.0,20.115,20.1316,20.0432,20.0763,202350.0
2007-12-12 15:40:00,36.33,36.41,36.31,36.35,180000.0,20.0763,20.1205,20.0653,20.0874,180000.0
2007-12-12 15:45:00,36.33,36.49,36.32,36.47,150000.0,20.0763,20.1647,20.0708,20.1537,150000.0
2007-12-12 15:50:00,36.45,36.6,36.43,36.57,211500.0,20.1426,20.2255,20.1316,20.2089,211500.0
2007-12-12 15:55:00,36.57,36.83,36.49,36.82,226350.0,20.2089,20.3526,20.1647,20.3471,226350.0
2007-12-13 09:30:00,36.99,37.23,36.43,37.23,132900.0,20.441,20.5737,20.1316,20.5737,132900.0
2007-12-13 09:35:00,37.24,37.43,37.04,37.39,107400.0,20.5792,20.6842,20.4687,20.6621,107400.0
2007-12-13 09:40:00,37.37,37.43,37.26,37.33,59700.0,20.651,20.6842,20.5902,20.6289,59700.0
2007-12-13 09:45:00,37.31,37.31,37.15,37.2,64350.0,20.6179,20.6179,20.5295,20.5571,64350.0
2007-12-13 09:50:00,37.21,37.23,37.15,37.21,46650.0,20.5626,20.5737,20.5295,20.5626,46650.0
2007-12-13 09:55:00,37.2,37.23,37.16,37.19,40650.0,20.5571,20.5737,20.535,20.5516,40650.0
2007-12-13 10:00:00,37.18,37.25,37.11,37.2,74250.0,20.546,20.5847,20.5073,20.5571,74250.0
2007-12-13 10:05:00,37.19,37.31,37.18,37.24,80400.0,20.5516,20.6179,20.546,20.5792,80400.0
2007-12-13 10:10:00,37.25,37.27,37.19,37.22,67800.0,20.5847,20.5958,20.5516,20.5681,67800.0
2007-12-13 10:15:00,37.23,37.26,37.15,37.24,58200.0,20.5737,20.5902,20.5295,20.5792,58200.0
2007-12-13 10:20:00,37.22,37.34,37.22,37.28,42150.0,20.5681,20.6344,20.5681,20.6013,42150.0
2007-12-13 10:25:00,37.27,37.28,37.07,37.13,27900.0,20.5958,20.6013,20.4852,20.5184,27900.0
2007-12-13 10:30:00,37.11,37.3,37.09,37.19,42450.0,20.5073,20.6123,20.4963,20.5516,42450.0
2007-12-13 10:35:00,37.18,37.34,37.18,37.32,41550.0,20.546,20.6344,20.546,20.6234,41550.0
2007-12-13 10:40:00,37.31,37.44,37.31,37.43,107100.0,20.6179,20.6897,20.6179,20.6842,107100.0
2007-12-13 10:45:00,37.41,37.43,37.27,37.3,37650.0,20.6731,20.6842,20.5958,20.6123,37650.0
2007-12-13 10:50:00,37.3,37.34,37.22,37.22,24750.0,20.6123,20.6344,20.5681,20.5681,24750.0
2007-12-13 10:55:00,37.22,37.23,37.12,37.15,67050.0,20.5681,20.5737,20.5129,20.5295,67050.0
2007-12-13 11:00:00,37.15,37.15,37.01,37.05,48000.0,20.5295,20.5295,20.4521,20.4742,48000.0
2007-12-13 11:05:00,37.05,37.13,37.0,37.11,85650.0,20.4742,20.5184,20.4466,20.5073,85650.0
2007-12-13 11:10:00,37.07,37.13,37.04,37.11,28950.0,20.4852,20.5184,20.4687,20.5073,28950.0
2007-12-13 11:15:00,37.09,37.16,37.04,37.04,28650.0,20.4963,20.535,20.4687,20.4687,28650.0
2007-12-13 11:20:00,37.03,37.07,37.01,37.03,18900.0,20.4631,20.4852,20.4521,20.4631,18900.0
2007-12-13 11:25:00,37.01,37.08,36.99,37.01,65250.0,20.4521,20.4908,20.441,20.4521,65250.0
2007-12-13 11:30:00,37.01,37.01,36.93,36.96,32100.0,20.4521,20.4521,20.4079,20.4245,32100.0
2007-12-13 11:35:00,36.95,37.08,36.87,36.9,44550.0,20.4189,20.4908,20.3747,20.3913,44550.0
2007-12-13 11:40:00,36.89,37.07,36.87,37.03,43050.0,20.3858,20.4852,20.3747,20.4631,43050.0
2007-12-13 11:45:00,37.03,37.09,37.01,37.01,33600.0,20.4631,20.4963,20.4521,20.4521,33600.0
2007-12-13 11:50:00,37.01,37.09,36.99,37.05,27300.0,20.4521,20.4963,20.441,20.4742,27300.0
2007-12-13 11:55:00,37.05,37.07,36.99,37.02,26700.0,20.4742,20.4852,20.441,20.4576,26700.0
2007-12-13 12:00:00,37.02,37.09,37.01,37.07,33450.0,20.4576,20.4963,20.4521,20.4852,33450.0
2007-12-13 12:05:00,37.07,37.07,37.01,37.06,16950.0,20.4852,20.4852,20.4521,20.4797,16950.0
2007-12-13 12:10:00,37.06,37.13,37.05,37.08,25050.0,20.4797,20.5184,20.4742,20.4908,25050.0
2007-12-13 12:15:00,37.08,37.09,36.99,37.05,20100.0,20.4908,20.4963,20.441,20.4742,20100.0
2007-12-13 12:20:00,37.05,37.05,36.95,36.96,28800.0,20.4742,20.4742,20.4189,20.4245,28800.0
2007-12-13 12:25:00,36.96,37.05,36.95,37.02,30300.0,20.4245,20.4742,20.4189,20.4576,30300.0
2007-12-13 12:30:00,37.0,37.08,36.97,37.07,17700.0,20.4466,20.4908,20.43,20.4852,17700.0
2007-12-13 12:35:00,37.05,37.11,37.04,37.1,24300.0,20.4742,20.5073,20.4687,20.5018,24300.0
2007-12-13 12:40:00,37.09,37.09,37.01,37.05,20100.0,20.4963,20.4963,20.4521,20.4742,20100.0
2007-12-13 12:45:00,37.04,37.1,37.03,37.09,56700.0,20.4687,20.5018,20.4631,20.4963,56700.0
2007-12-13 12:50:00,37.09,37.09,37.04,37.06,26250.0,20.4963,20.4963,20.4687,20.4797,26250.0
2007-12-13 12:55:00,37.05,37.08,37.03,37.05,10500.0,20.4742,20.4908,20.4631,20.4742,10500.0
2007-12-13 13:00:00,37.05,37.15,37.03,37.11,52950.0,20.4742,20.5295,20.4631,20.5073,52950.0
2007-12-13 13:05:00,37.11,37.2,37.09,37.16,29700.0,20.5073,20.5571,20.4963,20.535,29700.0
2007-12-13 13:10:00,37.16,37.16,37.11,37.13,32850.0,20.535,20.535,20.5073,20.5184,32850.0
2007-12-13 13:15:00,37.13,37.15,37.08,37.15,30000.0,20.5184,20.5295,20.4908,20.5295,30000.0
2007-12-13 13:20:00,37.15,37.2,37.13,37.15,32100.0,20.5295,20.5571,20.5184,20.5295,32100.0
2007-12-13 13:25:00,37.15,37.19,37.11,37.14,56250.0,20.5295,20.5516,20.5073,20.5239,56250.0
2007-12-13 13:30:00,37.14,37.15,37.07,37.13,34500.0,20.5239,20.5295,20.4852,20.5184,34500.0
2007-12-13 13:35:00,37.14,37.17,37.11,37.11,71700.0,20.5239,20.5405,20.5073,20.5073,71700.0
2007-12-13 13:40:00,37.11,37.13,37.09,37.09,50400.0,20.5073,20.5184,20.4963,20.4963,50400.0
2007-12-13 13:45:00,37.09,37.1,36.97,37.05,63000.0,20.4963,20.5018,20.43,20.4742,63000.0
2007-12-13 13:50:00,37.05,37.11,37.03,37.11,66900.0,20.4742,20.5073,20.4631,20.5073,66900.0
2007-12-13 13:55:00,37.11,37.11,37.03,37.04,22050.0,20.5073,20.5073,20.4631,20.4687,22050.0
2007-12-13 14:00:00,37.03,37.07,36.93,37.07,45300.0,20.4631,20.4852,20.4079,20.4852,45300.0
2007-12-13 14:05:00,37.09,37.14,37.05,37.06,48150.0,20.4963,20.5239,20.4742,20.4797,48150.0
2007-12-13 14:10:00,37.09,37.11,37.09,37.09,18300.0,20.4963,20.5073,20.4963,20.4963,18300.0
2007-12-13 14:15:00,37.12,37.23,37.11,37.19,34350.0,20.5129,20.5737,20.5073,20.5516,34350.0
2007-12-13 14:20:00,37.2,37.2,37.09,37.09,51900.0,20.5571,20.5571,20.4963,20.4963,51900.0
2007-12-13 14:25:00,37.1,37.1,37.03,37.05,45150.0,20.5018,20.5018,20.4631,20.4742,45150.0
2007-12-13 14:30:00,37.06,37.07,36.97,36.97,25800.0,20.4797,20.4852,20.43,20.43,25800.0
2007-12-13 14:35:00,36.97,36.99,36.93,36.93,11550.0,20.43,20.441,20.4079,20.4079,11550.0
2007-12-13 14:40:00,36.94,36.99,36.92,36.94,12900.0,20.4134,20.441,20.4024,20.4134,12900.0
2007-12-13 14:45:00,36.92,36.95,36.85,36.88,26850.0,20.4024,20.4189,20.3637,20.3802,26850.0
2007-12-13 14:50:00,36.88,36.97,36.88,36.94,11250.0,20.3802,20.43,20.3802,20.4134,11250.0
2007-12-13 14:55:00,36.97,36.97,36.84,36.87,10950.0,20.43,20.43,20.3581,20.3747,10950.0
2007-12-13 15:00:00,36.86,36.97,36.84,36.94,24000.0,20.3692,20.43,20.3581,20.4134,24000.0
2007-12-13 15:05:00,36.93,36.96,36.84,36.85,27450.0,20.4079,20.4245,20.3581,20.3637,27450.0
2007-12-13 15:10:00,36.87,36.88,36.75,36.77,28950.0,20.3747,20.3802,20.3084,20.3195,28950.0
2007-12-13 15:15:00,36.77,36.84,36.7,36.83,28050.0,20.3195,20.3581,20.2808,20.3526,28050.0
2007-12-13 15:20:00,36.83,36.97,36.83,36.91,55950.0,20.3526,20.43,20.3526,20.3968,55950.0
2007-12-13 15:25:00,36.9,37.16,36.9,37.12,57000.0,20.3913,20.535,20.3913,20.5129,57000.0
2007-12-13 15:30:00,37.12,37.27,37.05,37.26,75150.0,20.5129,20.5958,20.4742,20.5902,75150.0
2007-12-13 15:35:00,37.26,37.27,37.11,37.21,31950.0,20.5902,20.5958,20.5073,20.5626,31950.0
2007-12-13 15:40:00,37.21,37.26,37.17,37.23,44700.0,20.5626,20.5902,20.5405,20.5737,44700.0
2007-12-13 15:45:00,37.26,37.37,37.23,37.31,69000.0,20.5902,20.651,20.5737,20.6179,69000.0
2007-12-13 15:50:00,37.29,37.37,37.25,37.33,90150.0,20.6068,20.651,20.5847,20.6289,90150.0
2007-12-13 15:55:00,37.34,37.34,37.23,37.29,90600.0,20.6344,20.6344,20.5737,20.6068,90600.0
2007-12-14 09:30:00,35.51,36.33,35.28,35.69,100650.0,19.9924,20.454,19.8629,20.0937,100650.0
2007-12-14 09:35:00,35.67,35.87,35.61,35.69,74700.0,20.0825,20.1951,20.0487,20.0937,74700.0
2007-12-14 09:40:00,35.71,35.78,35.52,35.65,74700.0,20.105,20.1444,19.998,20.0712,74700.0
2007-12-14 09:45:00,35.65,35.66,35.44,35.47,66300.0,20.0712,20.0768,19.953,19.9699,66300.0
2007-12-14 09:50:00,35.5,35.51,35.27,35.29,56250.0,19.9867,19.9924,19.8573,19.8685,56250.0
2007-12-14 09:55:00,35.28,35.29,35.15,35.17,41850.0,19.8629,19.8685,19.7897,19.801,41850.0
2007-12-14 10:00:00,35.17,35.33,35.09,35.32,47400.0,19.801,19.891,19.7559,19.8854,47400.0
2007-12-14 10:05:00,35.32,35.51,35.27,35.4,36750.0,19.8854,19.9924,19.8573,19.9304,36750.0
2007-12-14 10:10:00,35.41,35.49,35.38,35.4,25800.0,19.9361,19.9811,19.9192,19.9304,25800.0
2007-12-14 10:15:00,35.42,35.54,35.3,35.52,34350.0,19.9417,20.0093,19.8741,19.998,34350.0
2007-12-14 10:20:00,35.51,35.53,35.43,35.49,17700.0,19.9924,20.0036,19.9473,19.9811,17700.0
2007-12-14 10:25:00,35.48,35.59,35.47,35.56,29550.0,19.9755,20.0374,19.9699,20.0205,29550.0
2007-12-14 10:30:00,35.58,35.64,35.49,35.59,29400.0,20.0318,20.0656,19.9811,20.0374,29400.0
2007-12-14 10:35:00,35.59,35.61,35.53,35.54,19650.0,20.0374,20.0487,20.0036,20.0093,19650.0
2007-12-14 10:40:00,35.54,35.63,35.53,35.57,49350.0,20.0093,20.0599,20.0036,20.0262,49350.0
2007-12-14 10:45:00,35.57,35.75,35.57,35.71,57750.0,20.0262,20.1275,20.0262,20.105,57750.0
2007-12-14 10:50:00,35.72,35.77,35.62,35.62,34950.0,20.1106,20.1388,20.0543,20.0543,34950.0
2007-12-14 10:55:00,35.64,36.03,35.61,35.99,101100.0,20.0656,20.2851,20.0487,20.2626,101100.0
2007-12-14 11:00:00,36.0,36.08,35.85,35.88,46050.0,20.2682,20.3133,20.1838,20.2007,46050.0
2007-12-14 11:05:00,35.89,35.92,35.84,35.85,39000.0,20.2063,20.2232,20.1782,20.1838,39000.0
2007-12-14 11:10:00,35.85,35.97,35.79,35.96,52650.0,20.1838,20.2514,20.15,20.2457,52650.0
2007-12-14 11:15:00,35.95,35.95,35.81,35.81,28350.0,20.2401,20.2401,20.1613,20.1613,28350.0
2007-12-14 11:20:00,35.82,35.83,35.77,35.78,55200.0,20.1669,20.1725,20.1388,20.1444,55200.0
2007-12-14 11:25:00,35.77,35.85,35.73,35.85,39150.0,20.1388,20.1838,20.1162,20.1838,39150.0
2007-12-14 11:30:00,35.85,35.97,35.81,35.81,35250.0,20.1838,20.2514,20.1613,20.1613,35250.0
2007-12-14 11:35:00,35.79,35.82,35.77,35.8,28650.0,20.15,20.1669,20.1388,20.1556,28650.0
2007-12-14 11:40:00,35.8,35.88,35.78,35.86,51600.0,20.1556,20.2007,20.1444,20.1894,51600.0
2007-12-14 11:45:00,35.86,35.86,35.59,35.66,37200.0,20.1894,20.1894,20.0374,20.0768,37200.0
2007-12-14 11:50:00,35.69,35.72,35.67,35.72,58800.0,20.0937,20.1106,20.0825,20.1106,58800.0
2007-12-14 11:55:00,35.72,35.73,35.67,35.67,33900.0,20.1106,20.1162,20.0825,20.0825,33900.0
2007-12-14 12:00:00,35.69,35.85,35.69,35.83,42600.0,20.0937,20.1838,20.0937,20.1725,42600.0
2007-12-14 12:05:00,35.84,35.85,35.75,35.75,17700.0,20.1782,20.1838,20.1275,20.1275,17700.0
2007-12-14 12:10:00,35.75,35.82,35.72,35.81,39000.0,20.1275,20.1669,20.1106,20.1613,39000.0
2007-12-14 12:15:00,35.79,35.83,35.77,35.77,24600.0,20.15,20.1725,20.1388,20.1388,24600.0
2007-12-14 12:20:00,35.79,35.82,35.77,35.79,42450.0,20.15,20.1669,20.1388,20.15,42450.0
2007-12-14 12:25:00,35.81,35.82,35.73,35.74,36600.0,20.1613,20.1669,20.1162,20.1219,36600.0
2007-12-14 12:30:00,35.75,35.77,35.7,35.72,27900.0,20.1275,20.1388,20.0993,20.1106,27900.0
2007-12-14 12:35:00,35.72,35.74,35.67,35.73,27000.0,20.1106,20.1219,20.0825,20.1162,27000.0
2007-12-14 12:40:00,35.73,35.73,35.68,35.69,13200.0,20.1162,20.1162,20.0881,20.0937,13200.0
2007-12-14 12:45:00,35.69,35.71,35.66,35.71,17850.0,20.0937,20.105,20.0768,20.105,17850.0
2007-12-14 12:50:00,35.71,35.91,35.71,35.89,36600.0,20.105,20.2176,20.105,20.2063,36600.0
2007-12-14 12:55:00,35.91,35.92,35.85,35.91,18000.0,20.2176,20.2232,20.1838,20.2176,18000.0
2007-12-14 13:00:00,35.89,35.89,35.85,35.89,12750.0,20.2063,20.2063,20.1838,20.2063,12750.0
2007-12-14 13:05:00,35.89,35.95,35.86,35.95,36000.0,20.2063,20.2401,20.1894,20.2401,36000.0
2007-12-14 13:10:00,35.95,35.97,35.91,35.93,11700.0,20.2401,20.2514,20.2176,20.2288,11700.0
2007-12-14 13:15:00,35.92,36.0,35.92,35.97,34800.0,20.2232,20.2682,20.2232,20.2514,34800.0
2007-12-14 13:20:00,35.97,35.98,35.93,35.95,20550.0,20.2514,20.257,20.2288,20.2401,20550.0
2007-12-14 13:25:00,35.95,36.05,35.95,35.98,45000.0,20.2401,20.2964,20.2401,20.257,45000.0
2007-12-14 13:30:00,35.99,36.01,35.92,35.96,22050.0,20.2626,20.2739,20.2232,20.2457,22050.0
2007-12-14 13:35:00,35.98,35.99,35.9,35.95,24150.0,20.257,20.2626,20.2119,20.2401,24150.0
2007-12-14 13:40:00,35.94,36.1,35.91,36.03,71850.0,20.2345,20.3245,20.2176,20.2851,71850.0
2007-12-14 13:45:00,36.03,36.05,35.99,36.03,33600.0,20.2851,20.2964,20.2626,20.2851,33600.0
2007-12-14 13:50:00,36.01,36.08,35.98,36.02,31950.0,20.2739,20.3133,20.257,20.2795,31950.0
2007-12-14 13:55:00,36.02,36.09,35.98,36.06,42750.0,20.2795,20.3189,20.257,20.302,42750.0
2007-12-14 14:00:00,36.07,36.07,35.95,35.97,34050.0,20.3077,20.3077,20.2401,20.2514,34050.0
2007-12-14 14:05:00,35.98,36.04,35.95,36.04,36150.0,20.257,20.2908,20.2401,20.2908,36150.0
2007-12-14 14:10:00,36.04,36.09,36.02,36.03,26700.0,20.2908,20.3189,20.2795,20.2851,26700.0
2007-12-14 14:15:00,36.04,36.05,35.97,36.0,24600.0,20.2908,20.2964,20.2514,20.2682,24600.0
2007-12-14 14:20:00,36.01,36.06,35.99,36.02,31050.0,20.2739,20.302,20.2626,20.2795,31050.0
2007-12-14 14:25:00,36.01,36.07,35.99,35.99,22200.0,20.2739,20.3077,20.2626,20.2626,22200.0
2007-12-14 14:30:00,36.01,36.05,35.98,36.03,25650.0,20.2739,20.2964,20.257,20.2851,25650.0
2007-12-14 14:35:00,36.04,36.06,36.02,36.06,18750.0,20.2908,20.302,20.2795,20.302,18750.0
2007-12-14 14:40:00,36.06,36.15,36.03,36.05,42750.0,20.302,20.3527,20.2851,20.2964,42750.0
2007-12-14 14:45:00,36.04,36.06,35.96,35.99,20850.0,20.2908,20.302,20.2457,20.2626,20850.0
2007-12-14 14:50:00,35.99,35.99,35.9,35.95,39000.0,20.2626,20.2626,20.2119,20.2401,39000.0
2007-12-14 14:55:00,35.95,35.97,35.77,35.79,43050.0,20.2401,20.2514,20.1388,20.15,43050.0
2007-12-14 15:00:00,35.77,35.85,35.74,35.81,59250.0,20.1388,20.1838,20.1219,20.1613,59250.0
2007-12-14 15:05:00,35.81,35.87,35.81,35.85,31350.0,20.1613,20.1951,20.1613,20.1838,31350.0
2007-12-14 15:10:00,35.84,35.85,35.79,35.8,26850.0,20.1782,20.1838,20.15,20.1556,26850.0
2007-12-14 15:15:00,35.79,35.79,35.62,35.63,51300.0,20.15,20.15,20.0543,20.0599,51300.0
2007-12-14 15:20:00,35.62,35.63,35.55,35.61,51750.0,20.0543,20.0599,20.0149,20.0487,51750.0
2007-12-14 15:25:00,35.63,35.65,35.49,35.53,59700.0,20.0599,20.0712,19.9811,20.0036,59700.0
2007-12-14 15:30:00,35.53,35.65,35.53,35.65,45150.0,20.0036,20.0712,20.0036,20.0712,45150.0
2007-12-14 15:35:00,35.65,35.71,35.57,35.61,72750.0,20.0712,20.105,20.0262,20.0487,72750.0
2007-12-14 15:40:00,35.59,35.61,35.48,35.55,96900.0,20.0374,20.0487,19.9755,20.0149,96900.0
2007-12-14 15:45:00,35.56,35.62,35.51,35.57,70500.0,20.0205,20.0543,19.9924,20.0262,70500.0
2007-12-14 15:50:00,35.57,35.58,35.38,35.41,130050.0,20.0262,20.0318,19.9192,19.9361,130050.0
2007-12-14 15:55:00,35.4,35.45,35.39,35.45,170100.0,19.9304,19.9586,19.9248,19.9586,170100.0
2007-12-17 09:30:00,34.95,35.81,34.85,35.56,66450.0,19.6771,20.1613,19.6208,20.0205,66450.0
2007-12-17 09:35:00,35.56,35.62,35.55,35.57,44850.0,20.0205,20.0543,20.0149,20.0262,44850.0
2007-12-17 09:40:00,35.57,35.58,35.41,35.41,40050.0,20.0262,20.0318,19.9361,19.9361,40050.0
2007-12-17 09:45:00,35.41,35.53,35.32,35.53,35250.0,19.9361,20.0036,19.8854,20.0036,35250.0
2007-12-17 09:50:00,35.53,35.53,35.21,35.23,31350.0,20.0036,20.0036,19.8235,19.8347,31350.0
2007-12-17 09:55:00,35.21,35.28,35.13,35.15,25200.0,19.8235,19.8629,19.7784,19.7897,25200.0
2007-12-17 10:00:00,35.15,35.33,35.14,35.28,18450.0,19.7897,19.891,19.7841,19.8629,18450.0
2007-12-17 10:05:00,35.31,35.33,35.16,35.2,30900.0,19.8798,19.891,19.7953,19.8178,30900.0
2007-12-17 10:10:00,35.19,35.38,35.19,35.37,32400.0,19.8122,19.9192,19.8122,19.9136,32400.0
2007-12-17 10:15:00,35.35,35.46,35.35,35.44,13950.0,19.9023,19.9642,19.9023,19.953,13950.0
2007-12-17 10:20:00,35.46,35.51,35.37,35.46,19950.0,19.9642,19.9924,19.9136,19.9642,19950.0
2007-12-17 10:25:00,35.46,35.51,35.43,35.45,17850.0,19.9642,19.9924,19.9473,19.9586,17850.0
2007-12-17 10:30:00,35.43,35.43,35.33,35.35,20550.0,19.9473,19.9473,19.891,19.9023,20550.0
2007-12-17 10:35:00,35.34,35.41,35.13,35.35,23850.0,19.8967,19.9361,19.7784,19.9023,23850.0
2007-12-17 10:40:00,35.37,35.44,35.35,35.37,7350.0,19.9136,19.953,19.9023,19.9136,7350.0
2007-12-17 10:45:00,35.39,35.43,35.35,35.37,16350.0,19.9248,19.9473,19.9023,19.9136,16350.0
2007-12-17 10:50:00,35.35,35.36,35.21,35.27,19950.0,19.9023,19.9079,19.8235,19.8573,19950.0
2007-12-17 10:55:00,35.27,35.27,35.22,35.27,12600.0,19.8573,19.8573,19.8291,19.8573,12600.0
2007-12-17 11:00:00,35.27,35.3,35.17,35.2,16650.0,19.8573,19.8741,19.801,19.8178,16650.0
2007-12-17 11:05:00,35.19,35.19,35.15,35.17,10500.0,19.8122,19.8122,19.7897,19.801,10500.0
2007-12-17 11:10:00,35.16,35.18,35.1,35.15,18150.0,19.7953,19.8066,19.7615,19.7897,18150.0
2007-12-17 11:15:00,35.13,35.14,35.09,35.11,12900.0,19.7784,19.7841,19.7559,19.7672,12900.0
2007-12-17 11:20:00,35.1,35.12,35.06,35.09,25200.0,19.7615,19.7728,19.739,19.7559,25200.0
2007-12-17 11:25:00,35.09,35.1,34.97,35.01,26100.0,19.7559,19.7615,19.6884,19.7109,26100.0
2007-12-17 11:30:00,35.01,35.09,35.0,35.0,16950.0,19.7109,19.7559,19.7052,19.7052,16950.0
2007-12-17 11:35:00,35.01,35.02,34.81,34.83,49650.0,19.7109,19.7165,19.5983,19.6095,49650.0
2007-12-17 11:40:00,34.82,34.83,34.71,34.73,36000.0,19.6039,19.6095,19.542,19.5532,36000.0
2007-12-17 11:45:00,34.7,34.74,34.63,34.66,16500.0,19.5363,19.5589,19.4969,19.5138,16500.0
2007-12-17 11:50:00,34.66,34.67,34.59,34.65,58650.0,19.5138,19.5194,19.4744,19.5082,58650.0
2007-12-17 11:55:00,34.65,34.67,34.61,34.67,31200.0,19.5082,19.5194,19.4857,19.5194,31200.0
2007-12-17 12:00:00,34.65,34.65,34.55,34.57,30450.0,19.5082,19.5082,19.4519,19.4631,30450.0
2007-12-17 12:05:00,34.56,34.67,34.55,34.63,31500.0,19.4575,19.5194,19.4519,19.4969,31500.0
2007-12-17 12:10:00,34.63,34.65,34.61,34.65,28050.0,19.4969,19.5082,19.4857,19.5082,28050.0
2007-12-17 12:15:00,34.64,34.65,34.59,34.61,27900.0,19.5026,19.5082,19.4744,19.4857,27900.0
2007-12-17 12:20:00,34.61,34.63,34.57,34.59,22950.0,19.4857,19.4969,19.4631,19.4744,22950.0
2007-12-17 12:25:00,34.59,34.6,34.57,34.59,15900.0,19.4744,19.48,19.4631,19.4744,15900.0
2007-12-17 12:30:00,34.58,34.64,34.58,34.62,28500.0,19.4688,19.5026,19.4688,19.4913,28500.0
2007-12-17 12:35:00,34.62,34.64,34.6,34.62,15750.0,19.4913,19.5026,19.48,19.4913,15750.0
2007-12-17 12:40:00,34.62,34.62,34.53,34.53,23400.0,19.4913,19.4913,19.4406,19.4406,23400.0
2007-12-17 12:45:00,34.53,34.53,34.43,34.51,40650.0,19.4406,19.4406,19.3843,19.4294,40650.0
2007-12-17 12:50:00,34.5,34.62,34.5,34.62,17700.0,19.4237,19.4913,19.4237,19.4913,17700.0
2007-12-17 12:55:00,34.61,34.69,34.6,34.69,24900.0,19.4857,19.5307,19.48,19.5307,24900.0
2007-12-17 13:00:00,34.69,34.74,34.64,34.73,24150.0,19.5307,19.5589,19.5026,19.5532,24150.0
2007-12-17 13:05:00,34.73,34.75,34.64,34.65,37800.0,19.5532,19.5645,19.5026,19.5082,37800.0
2007-12-17 13:10:00,34.63,34.65,34.51,34.53,32700.0,19.4969,19.5082,19.4294,19.4406,32700.0
2007-12-17 13:15:00,34.52,34.52,34.37,34.38,50700.0,19.435,19.435,19.3505,19.3562,50700.0
2007-12-17 13:20:00,34.39,34.45,34.37,34.39,25500.0,19.3618,19.3956,19.3505,19.3618,25500.0
2007-12-17 13:25:00,34.39,34.47,34.39,34.43,26850.0,19.3618,19.4068,19.3618,19.3843,26850.0
2007-12-17 13:30:00,34.43,34.51,34.43,34.48,19350.0,19.3843,19.4294,19.3843,19.4125,19350.0
2007-12-17 13:35:00,34.48,34.5,34.39,34.39,13800.0,19.4125,19.4237,19.3618,19.3618,13800.0
2007-12-17 13:40:00,34.41,34.42,34.34,34.37,25350.0,19.3731,19.3787,19.3337,19.3505,25350.0
2007-12-17 13:45:00,34.37,34.4,34.21,34.25,28350.0,19.3505,19.3674,19.2605,19.283,28350.0
2007-12-17 13:50:00,34.25,34.28,34.23,34.26,28050.0,19.283,19.2999,19.2717,19.2886,28050.0
2007-12-17 13:55:00,34.25,34.35,34.25,34.25,17100.0,19.283,19.3393,19.283,19.283,17100.0
2007-12-17 14:00:00,34.25,34.36,34.23,34.35,15750.0,19.283,19.3449,19.2717,19.3393,15750.0
2007-12-17 14:05:00,34.37,34.38,34.33,34.35,24150.0,19.3505,19.3562,19.328,19.3393,24150.0
2007-12-17 14:10:00,34.34,34.34,34.23,34.26,38700.0,19.3337,19.3337,19.2717,19.2886,38700.0
2007-12-17 14:15:00,34.26,34.28,34.23,34.24,34950.0,19.2886,19.2999,19.2717,19.2774,34950.0
2007-12-17 14:20:00,34.25,34.35,34.25,34.28,30300.0,19.283,19.3393,19.283,19.2999,30300.0
2007-12-17 14:25:00,34.29,34.34,34.29,34.3,22650.0,19.3055,19.3337,19.3055,19.3111,22650.0
2007-12-17 14:30:00,34.31,34.35,34.25,34.29,42300.0,19.3168,19.3393,19.283,19.3055,42300.0
2007-12-17 14:35:00,34.3,34.31,34.27,34.31,23550.0,19.3111,19.3168,19.2942,19.3168,23550.0
2007-12-17 14:40:00,34.31,34.31,34.25,34.27,28350.0,19.3168,19.3168,19.283,19.2942,28350.0
2007-12-17 14:45:00,34.27,34.31,34.25,34.26,23250.0,19.2942,19.3168,19.283,19.2886,23250.0
2007-12-17 14:50:00,34.25,34.27,34.17,34.17,38850.0,19.283,19.2942,19.2379,19.2379,38850.0
2007-12-17 14:55:00,34.17,34.19,34.06,34.06,59400.0,19.2379,19.2492,19.176,19.176,59400.0
2007-12-17 15:00:00,34.07,34.11,34.03,34.05,47850.0,19.1816,19.2042,19.1591,19.1704,47850.0
2007-12-17 15:05:00,34.05,34.06,33.89,33.89,59850.0,19.1704,19.176,19.0803,19.0803,59850.0
2007-12-17 15:10:00,33.89,33.93,33.88,33.93,83550.0,19.0803,19.1028,19.0747,19.1028,83550.0
2007-12-17 15:15:00,33.93,33.94,33.87,33.87,55200.0,19.1028,19.1085,19.069,19.069,55200.0
2007-12-17 15:20:00,33.89,33.94,33.85,33.89,36600.0,19.0803,19.1085,19.0578,19.0803,36600.0
2007-12-17 15:25:00,33.89,33.94,33.86,33.86,44550.0,19.0803,19.1085,19.0634,19.0634,44550.0
2007-12-17 15:30:00,33.87,33.97,33.87,33.93,60900.0,19.069,19.1253,19.069,19.1028,60900.0
2007-12-17 15:35:00,33.93,34.08,33.91,34.01,116550.0,19.1028,19.1873,19.0916,19.1479,116550.0
2007-12-17 15:40:00,34.01,34.01,33.87,33.9,129900.0,19.1479,19.1479,19.069,19.0859,129900.0
2007-12-17 15:45:00,33.9,33.9,33.72,33.78,125250.0,19.0859,19.0859,18.9846,19.0184,125250.0
2007-12-17 15:50:00,33.77,33.77,33.63,33.74,195450.0,19.0127,19.0127,18.9339,18.9959,195450.0
2007-12-17 15:55:00,33.75,33.75,33.59,33.64,288450.0,19.0015,19.0015,18.9114,18.9396,288450.0
2007-12-18 09:30:00,34.28,34.59,34.05,34.49,138150.0,19.2999,19.4744,19.1704,19.4181,138150.0
2007-12-18 09:35:00,34.5,34.6,34.26,34.58,73950.0,19.4237,19.48,19.2886,19.4688,73950.0
2007-12-18 09:40:00,34.58,34.7,34.49,34.67,52350.0,19.4688,19.5363,19.4181,19.5194,52350.0
2007-12-18 09:45:00,34.67,34.71,34.49,34.61,42750.0,19.5194,19.542,19.4181,19.4857,42750.0
2007-12-18 09:50:00,34.63,34.69,34.5,34.52,72600.0,19.4969,19.5307,19.4237,19.435,72600.0
2007-12-18 09:55:00,34.52,34.55,34.46,34.48,34950.0,19.435,19.4519,19.4012,19.4125,34950.0
2007-12-18 10:00:00,34.48,34.49,34.25,34.34,60750.0,19.4125,19.4181,19.283,19.3337,60750.0
2007-12-18 10:05:00,34.34,34.44,34.27,34.28,42750.0,19.3337,19.39,19.2942,19.2999,42750.0
2007-12-18 10:10:00,34.27,34.29,34.13,34.15,45750.0,19.2942,19.3055,19.2154,19.2267,45750.0
2007-12-18 10:15:00,34.14,34.25,34.12,34.24,47850.0,19.2211,19.283,19.2098,19.2774,47850.0
2007-12-18 10:20:00,34.25,34.37,34.24,34.35,35100.0,19.283,19.3505,19.2774,19.3393,35100.0
2007-12-18 10:25:00,34.36,34.36,34.31,34.31,52200.0,19.3449,19.3449,19.3168,19.3168,52200.0
2007-12-18 10:30:00,34.31,34.33,34.3,34.33,30150.0,19.3168,19.328,19.3111,19.328,30150.0
2007-12-18 10:35:00,34.31,34.31,34.16,34.21,37650.0,19.3168,19.3168,19.2323,19.2605,37650.0
2007-12-18 10:40:00,34.23,34.32,34.18,34.21,31350.0,19.2717,19.3224,19.2436,19.2605,31350.0
2007-12-18 10:45:00,34.24,34.29,34.15,34.29,53700.0,19.2774,19.3055,19.2267,19.3055,53700.0
2007-12-18 10:50:00,34.29,34.34,34.26,34.33,105750.0,19.3055,19.3337,19.2886,19.328,105750.0
2007-12-18 10:55:00,34.32,34.45,34.32,34.43,55650.0,19.3224,19.3956,19.3224,19.3843,55650.0
2007-12-18 11:00:00,34.43,34.45,34.36,34.41,43800.0,19.3843,19.3956,19.3449,19.3731,43800.0
2007-12-18 11:05:00,34.41,34.43,34.33,34.34,21450.0,19.3731,19.3843,19.328,19.3337,21450.0
2007-12-18 11:10:00,34.34,34.36,34.32,34.36,28650.0,19.3337,19.3449,19.3224,19.3449,28650.0
2007-12-18 11:15:00,34.36,34.38,34.32,34.37,16650.0,19.3449,19.3562,19.3224,19.3505,16650.0
2007-12-18 11:20:00,34.37,34.37,34.29,34.29,32700.0,19.3505,19.3505,19.3055,19.3055,32700.0
2007-12-18 11:25:00,34.3,34.35,34.29,34.29,28050.0,19.3111,19.3393,19.3055,19.3055,28050.0
2007-12-18 11:30:00,34.3,34.31,34.27,34.29,39600.0,19.3111,19.3168,19.2942,19.3055,39600.0
2007-12-18 11:35:00,34.29,34.35,34.29,34.32,23850.0,19.3055,19.3393,19.3055,19.3224,23850.0
2007-12-18 11:40:00,34.34,34.36,34.31,34.34,24600.0,19.3337,19.3449,19.3168,19.3337,24600.0
2007-12-18 11:45:00,34.33,34.35,34.31,34.33,105450.0,19.328,19.3393,19.3168,19.328,105450.0
2007-12-18 11:50:00,34.33,34.35,34.31,34.32,86700.0,19.328,19.3393,19.3168,19.3224,86700.0
2007-12-18 11:55:00,34.32,34.33,34.28,34.29,76500.0,19.3224,19.328,19.2999,19.3055,76500.0
2007-12-18 12:00:00,34.29,34.35,34.27,34.35,103800.0,19.3055,19.3393,19.2942,19.3393,103800.0
2007-12-18 12:05:00,34.35,34.35,34.32,34.33,30150.0,19.3393,19.3393,19.3224,19.328,30150.0
2007-12-18 12:10:00,34.33,34.34,34.31,34.31,76800.0,19.328,19.3337,19.3168,19.3168,76800.0
2007-12-18 12:15:00,34.31,34.34,34.31,34.33,103650.0,19.3168,19.3337,19.3168,19.328,103650.0
2007-12-18 12:20:00,34.33,34.39,34.32,34.32,36750.0,19.328,19.3618,19.3224,19.3224,36750.0
2007-12-18 12:25:00,34.33,34.35,34.31,34.33,62400.0,19.328,19.3393,19.3168,19.328,62400.0
2007-12-18 12:30:00,34.31,34.34,34.27,34.28,59700.0,19.3168,19.3337,19.2942,19.2999,59700.0
2007-12-18 12:35:00,34.28,34.33,34.25,34.31,49650.0,19.2999,19.328,19.283,19.3168,49650.0
2007-12-18 12:40:00,34.33,34.34,34.27,34.29,21900.0,19.328,19.3337,19.2942,19.3055,21900.0
2007-12-18 12:45:00,34.29,34.35,34.29,34.31,44550.0,19.3055,19.3393,19.3055,19.3168,44550.0
2007-12-18 12:50:00,34.32,34.32,34.23,34.25,18900.0,19.3224,19.3224,19.2717,19.283,18900.0
2007-12-18 12:55:00,34.25,34.25,34.15,34.15,16200.0,19.283,19.283,19.2267,19.2267,16200.0
2007-12-18 13:00:00,34.16,34.23,34.12,34.22,15900.0,19.2323,19.2717,19.2098,19.2661,15900.0
2007-12-18 13:05:00,34.21,34.23,34.2,34.23,17100.0,19.2605,19.2717,19.2548,19.2717,17100.0
2007-12-18 13:10:00,34.23,34.29,34.23,34.26,17850.0,19.2717,19.3055,19.2717,19.2886,17850.0
2007-12-18 13:15:00,34.27,34.39,34.26,34.39,61050.0,19.2942,19.3618,19.2886,19.3618,61050.0
2007-12-18 13:20:00,34.39,34.59,34.39,34.57,57900.0,19.3618,19.4744,19.3618,19.4631,57900.0
2007-12-18 13:25:00,34.58,34.67,34.58,34.61,32850.0,19.4688,19.5194,19.4688,19.4857,32850.0
2007-12-18 13:30:00,34.61,34.73,34.61,34.73,26850.0,19.4857,19.5532,19.4857,19.5532,26850.0
2007-12-18 13:35:00,34.74,34.81,34.72,34.81,27150.0,19.5589,19.5983,19.5476,19.5983,27150.0
2007-12-18 13:40:00,34.81,34.92,34.76,34.89,50250.0,19.5983,19.6602,19.5701,19.6433,50250.0
2007-12-18 13:45:00,34.88,34.93,34.83,34.85,30300.0,19.6377,19.6658,19.6095,19.6208,30300.0
2007-12-18 13:50:00,34.85,34.85,34.69,34.7,22500.0,19.6208,19.6208,19.5307,19.5363,22500.0
2007-12-18 13:55:00,34.69,34.7,34.61,34.69,21150.0,19.5307,19.5363,19.4857,19.5307,21150.0
2007-12-18 14:00:00,34.67,34.83,34.67,34.73,40050.0,19.5194,19.6095,19.5194,19.5532,40050.0
2007-12-18 14:05:00,34.73,34.85,34.65,34.8,70350.0,19.5532,19.6208,19.5082,19.5926,70350.0
2007-12-18 14:10:00,34.79,34.89,34.77,34.89,39900.0,19.587,19.6433,19.5758,19.6433,39900.0
2007-12-18 14:15:00,34.87,34.95,34.82,34.89,45150.0,19.6321,19.6771,19.6039,19.6433,45150.0
2007-12-18 14:20:00,34.89,34.93,34.83,34.89,38250.0,19.6433,19.6658,19.6095,19.6433,38250.0
2007-12-18 14:25:00,34.9,34.91,34.81,34.9,21450.0,19.6489,19.6546,19.5983,19.6489,21450.0
2007-12-18 14:30:00,34.89,34.93,34.87,34.92,38550.0,19.6433,19.6658,19.6321,19.6602,38550.0
2007-12-18 14:35:00,34.91,34.93,34.77,34.77,44250.0,19.6546,19.6658,19.5758,19.5758,44250.0
2007-12-18 14:40:00,34.77,34.79,34.61,34.67,51750.0,19.5758,19.587,19.4857,19.5194,51750.0
2007-12-18 14:45:00,34.67,34.69,34.59,34.63,42900.0,19.5194,19.5307,19.4744,19.4969,42900.0
2007-12-18 14:50:00,34.63,34.63,34.51,34.52,37950.0,19.4969,19.4969,19.4294,19.435,37950.0
2007-12-18 14:55:00,34.51,34.56,34.49,34.52,33450.0,19.4294,19.4575,19.4181,19.435,33450.0
2007-12-18 15:00:00,34.52,34.57,34.49,34.53,62550.0,19.435,19.4631,19.4181,19.4406,62550.0
2007-12-18 15:05:00,34.53,34.57,34.47,34.47,73500.0,19.4406,19.4631,19.4068,19.4068,73500.0
2007-12-18 15:10:00,34.46,34.51,34.42,34.49,54000.0,19.4012,19.4294,19.3787,19.4181,54000.0
2007-12-18 15:15:00,34.46,34.59,34.46,34.57,38250.0,19.4012,19.4744,19.4012,19.4631,38250.0
2007-12-18 15:20:00,34.59,34.59,34.54,34.57,26550.0,19.4744,19.4744,19.4463,19.4631,26550.0
2007-12-18 15:25:00,34.56,34.69,34.55,34.67,34050.0,19.4575,19.5307,19.4519,19.5194,34050.0
2007-12-18 15:30:00,34.67,34.71,34.62,34.62,81600.0,19.5194,19.542,19.4913,19.4913,81600.0
2007-12-18 15:35:00,34.64,34.8,34.62,34.8,49200.0,19.5026,19.5926,19.4913,19.5926,49200.0
2007-12-18 15:40:00,34.8,34.86,34.8,34.84,39900.0,19.5926,19.6264,19.5926,19.6152,39900.0
2007-12-18 15:45:00,34.84,34.85,34.71,34.71,66150.0,19.6152,19.6208,19.542,19.542,66150.0
2007-12-18 15:50:00,34.71,34.8,34.67,34.8,74250.0,19.542,19.5926,19.5194,19.5926,74250.0
2007-12-18 15:55:00,34.79,34.82,34.76,34.8,123750.0,19.587,19.6039,19.5701,19.5926,123750.0
2007-12-19 09:30:00,34.85,34.85,34.59,34.77,35400.0,19.6208,19.6208,19.4744,19.5758,35400.0
2007-12-19 09:35:00,34.73,34.74,34.6,34.66,49650.0,19.5532,19.5589,19.48,19.5138,49650.0
2007-12-19 09:40:00,34.65,34.69,34.63,34.67,21450.0,19.5082,19.5307,19.4969,19.5194,21450.0
2007-12-19 09:45:00,34.67,34.85,34.65,34.79,44550.0,19.5194,19.6208,19.5082,19.587,44550.0
2007-12-19 09:50:00,34.83,34.95,34.74,34.95,27150.0,19.6095,19.6771,19.5589,19.6771,27150.0
2007-12-19 09:55:00,34.98,35.0,34.7,34.75,20700.0,19.694,19.7052,19.5363,19.5645,20700.0
2007-12-19 10:00:00,34.79,34.79,34.67,34.69,17850.0,19.587,19.587,19.5194,19.5307,17850.0
2007-12-19 10:05:00,34.67,34.81,34.67,34.71,15450.0,19.5194,19.5983,19.5194,19.542,15450.0
2007-12-19 10:10:00,34.7,34.71,34.6,34.6,29850.0,19.5363,19.542,19.48,19.48,29850.0
2007-12-19 10:15:00,34.61,34.69,34.6,34.66,26250.0,19.4857,19.5307,19.48,19.5138,26250.0
2007-12-19 10:20:00,34.65,34.74,34.64,34.67,15600.0,19.5082,19.5589,19.5026,19.5194,15600.0
2007-12-19 10:25:00,34.67,34.71,34.61,34.7,28950.0,19.5194,19.542,19.4857,19.5363,28950.0
2007-12-19 10:30:00,34.69,34.74,34.67,34.7,14700.0,19.5307,19.5589,19.5194,19.5363,14700.0
2007-12-19 10:35:00,34.69,34.7,34.6,34.65,27150.0,19.5307,19.5363,19.48,19.5082,27150.0
2007-12-19 10:40:00,34.65,34.76,34.61,34.75,40050.0,19.5082,19.5701,19.4857,19.5645,40050.0
2007-12-19 10:45:00,34.75,34.76,34.62,34.67,22800.0,19.5645,19.5701,19.4913,19.5194,22800.0
2007-12-19 10:50:00,34.67,34.71,34.67,34.69,12000.0,19.5194,19.542,19.5194,19.5307,12000.0
2007-12-19 10:55:00,34.67,34.67,34.59,34.59,9600.0,19.5194,19.5194,19.4744,19.4744,9600.0
2007-12-19 11:00:00,34.59,34.64,34.53,34.64,25200.0,19.4744,19.5026,19.4406,19.5026,25200.0
2007-12-19 11:05:00,34.63,34.71,34.63,34.7,23700.0,19.4969,19.542,19.4969,19.5363,23700.0
2007-12-19 11:10:00,34.68,34.89,34.67,34.77,154650.0,19.5251,19.6433,19.5194,19.5758,154650.0
2007-12-19 11:15:00,34.75,34.75,34.69,34.7,27900.0,19.5645,19.5645,19.5307,19.5363,27900.0
2007-12-19 11:20:00,34.7,34.73,34.67,34.72,32550.0,19.5363,19.5532,19.5194,19.5476,32550.0
2007-12-19 11:25:00,34.7,34.72,34.69,34.7,21750.0,19.5363,19.5476,19.5307,19.5363,21750.0
2007-12-19 11:30:00,34.7,34.74,34.66,34.66,31200.0,19.5363,19.5589,19.5138,19.5138,31200.0
2007-12-19 11:35:00,34.66,34.73,34.66,34.72,34200.0,19.5138,19.5532,19.5138,19.5476,34200.0
2007-12-19 11:40:00,34.73,34.73,34.7,34.7,9900.0,19.5532,19.5532,19.5363,19.5363,9900.0
2007-12-19 11:45:00,34.7,34.71,34.67,34.69,19950.0,19.5363,19.542,19.5194,19.5307,19950.0
2007-12-19 11:50:00,34.69,34.69,34.66,34.67,25950.0,19.5307,19.5307,19.5138,19.5194,25950.0
2007-12-19 11:55:00,34.67,34.69,34.65,34.65,60600.0,19.5194,19.5307,19.5082,19.5082,60600.0
2007-12-19 12:00:00,34.65,34.74,34.62,34.74,40200.0,19.5082,19.5589,19.4913,19.5589,40200.0
2007-12-19 12:05:00,34.73,34.75,34.68,34.74,12750.0,19.5532,19.5645,19.5251,19.5589,12750.0
2007-12-19 12:10:00,34.74,34.79,34.73,34.78,14400.0,19.5589,19.587,19.5532,19.5814,14400.0
2007-12-19 12:15:00,34.77,34.77,34.65,34.65,15450.0,19.5758,19.5758,19.5082,19.5082,15450.0
2007-12-19 12:20:00,34.65,34.85,34.65,34.85,20850.0,19.5082,19.6208,19.5082,19.6208,20850.0
2007-12-19 12:25:00,34.82,34.85,34.79,34.83,13350.0,19.6039,19.6208,19.587,19.6095,13350.0
2007-12-19 12:30:00,34.82,34.83,34.74,34.75,18000.0,19.6039,19.6095,19.5589,19.5645,18000.0
2007-12-19 12:35:00,34.75,34.8,34.75,34.79,7650.0,19.5645,19.5926,19.5645,19.587,7650.0
2007-12-19 12:40:00,34.78,34.79,34.71,34.75,14400.0,19.5814,19.587,19.542,19.5645,14400.0
2007-12-19 12:45:00,34.75,34.79,34.72,34.77,17100.0,19.5645,19.587,19.5476,19.5758,17100.0
2007-12-19 12:50:00,34.75,34.77,34.71,34.75,11700.0,19.5645,19.5758,19.542,19.5645,11700.0
2007-12-19 12:55:00,34.75,34.77,34.7,34.72,17250.0,19.5645,19.5758,19.5363,19.5476,17250.0
2007-12-19 13:00:00,34.72,34.73,34.64,34.69,25500.0,19.5476,19.5532,19.5026,19.5307,25500.0
2007-12-19 13:05:00,34.71,34.75,34.68,34.71,33750.0,19.542,19.5645,19.5251,19.542,33750.0
2007-12-19 13:10:00,34.69,34.7,34.66,34.66,6600.0,19.5307,19.5363,19.5138,19.5138,6600.0
2007-12-19 13:15:00,34.66,34.69,34.63,34.65,25800.0,19.5138,19.5307,19.4969,19.5082,25800.0
2007-12-19 13:20:00,34.64,34.67,34.6,34.63,34650.0,19.5026,19.5194,19.48,19.4969,34650.0
2007-12-19 13:25:00,34.62,34.66,34.57,34.65,31800.0,19.4913,19.5138,19.4631,19.5082,31800.0
2007-12-19 13:30:00,34.65,34.67,34.6,34.64,22500.0,19.5082,19.5194,19.48,19.5026,22500.0
2007-12-19 13:35:00,34.63,34.69,34.63,34.68,15450.0,19.4969,19.5307,19.4969,19.5251,15450.0
2007-12-19 13:40:00,34.67,34.68,34.65,34.67,8400.0,19.5194,19.5251,19.5082,19.5194,8400.0
2007-12-19 13:45:00,34.67,34.68,34.61,34.67,64050.0,19.5194,19.5251,19.4857,19.5194,64050.0
2007-12-19 13:50:00,34.66,34.67,34.63,34.67,10650.0,19.5138,19.5194,19.4969,19.5194,10650.0
2007-12-19 13:55:00,34.67,34.67,34.64,34.65,5700.0,19.5194,19.5194,19.5026,19.5082,5700.0
2007-12-19 14:00:00,34.64,34.78,34.63,34.75,22350.0,19.5026,19.5814,19.4969,19.5645,22350.0
2007-12-19 14:05:00,34.75,34.83,34.75,34.8,18000.0,19.5645,19.6095,19.5645,19.5926,18000.0
2007-12-19 14:10:00,34.77,34.97,34.74,34.89,29400.0,19.5758,19.6884,19.5589,19.6433,29400.0
2007-12-19 14:15:00,34.93,34.99,34.83,34.85,18150.0,19.6658,19.6996,19.6095,19.6208,18150.0
2007-12-19 14:20:00,34.87,35.0,34.83,35.0,44400.0,19.6321,19.7052,19.6095,19.7052,44400.0
2007-12-19 14:25:00,34.99,35.05,34.95,35.0,35700.0,19.6996,19.7334,19.6771,19.7052,35700.0
2007-12-19 14:30:00,35.02,35.09,34.96,34.96,28800.0,19.7165,19.7559,19.6827,19.6827,28800.0
2007-12-19 14:35:00,34.99,35.06,34.96,35.0,32850.0,19.6996,19.739,19.6827,19.7052,32850.0
2007-12-19 14:40:00,34.99,35.13,34.99,35.11,31800.0,19.6996,19.7784,19.6996,19.7672,31800.0
2007-12-19 14:45:00,35.11,35.13,35.04,35.06,22350.0,19.7672,19.7784,19.7278,19.739,22350.0
2007-12-19 14:50:00,35.05,35.1,35.01,35.07,22200.0,19.7334,19.7615,19.7109,19.7447,22200.0
2007-12-19 14:55:00,35.07,35.08,34.99,34.99,38850.0,19.7447,19.7503,19.6996,19.6996,38850.0
2007-12-19 15:00:00,34.98,34.99,34.92,34.99,48450.0,19.694,19.6996,19.6602,19.6996,48450.0
2007-12-19 15:05:00,34.99,34.99,34.83,34.83,30750.0,19.6996,19.6996,19.6095,19.6095,30750.0
2007-12-19 15:10:00,34.83,34.94,34.81,34.93,47700.0,19.6095,19.6715,19.5983,19.6658,47700.0
2007-12-19 15:15:00,34.93,35.0,34.92,34.99,16200.0,19.6658,19.7052,19.6602,19.6996,16200.0
2007-12-19 15:20:00,34.98,34.99,34.79,34.81,26550.0,19.694,19.6996,19.587,19.5983,26550.0
2007-12-19 15:25:00,34.8,34.82,34.77,34.77,49200.0,19.5926,19.6039,19.5758,19.5758,49200.0
2007-12-19 15:30:00,34.78,34.83,34.75,34.8,35250.0,19.5814,19.6095,19.5645,19.5926,35250.0
2007-12-19 15:35:00,34.82,34.85,34.79,34.83,40350.0,19.6039,19.6208,19.587,19.6095,40350.0
2007-12-19 15:40:00,34.83,34.83,34.75,34.77,58950.0,19.6095,19.6095,19.5645,19.5758,58950.0
2007-12-19 15:45:00,34.77,34.79,34.71,34.73,51900.0,19.5758,19.587,19.542,19.5532,51900.0
2007-12-19 15:50:00,34.73,34.79,34.71,34.76,150600.0,19.5532,19.587,19.542,19.5701,150600.0
2007-12-19 15:55:00,34.77,34.78,34.69,34.69,229500.0,19.5758,19.5814,19.5307,19.5307,229500.0
2007-12-20 09:30:00,35.31,35.31,34.99,35.15,56850.0,19.8798,19.8798,19.6996,19.7897,56850.0
2007-12-20 09:35:00,35.15,35.41,35.07,35.38,26250.0,19.7897,19.9361,19.7447,19.9192,26250.0
2007-12-20 09:40:00,35.37,35.39,35.31,35.38,39750.0,19.9136,19.9248,19.8798,19.9192,39750.0
2007-12-20 09:45:00,35.37,35.38,35.31,35.33,27750.0,19.9136,19.9192,19.8798,19.891,27750.0
2007-12-20 09:50:00,35.35,35.36,35.29,35.34,22950.0,19.9023,19.9079,19.8685,19.8967,22950.0
2007-12-20 09:55:00,35.34,35.34,35.21,35.24,26850.0,19.8967,19.8967,19.8235,19.8404,26850.0
2007-12-20 10:00:00,35.25,35.25,35.09,35.21,41550.0,19.846,19.846,19.7559,19.8235,41550.0
2007-12-20 10:05:00,35.22,35.24,35.15,35.24,24600.0,19.8291,19.8404,19.7897,19.8404,24600.0
2007-12-20 10:10:00,35.24,35.24,35.17,35.18,23700.0,19.8404,19.8404,19.801,19.8066,23700.0
2007-12-20 10:15:00,35.19,35.19,35.03,35.07,25200.0,19.8122,19.8122,19.7221,19.7447,25200.0
2007-12-20 10:20:00,35.06,35.15,35.05,35.15,21150.0,19.739,19.7897,19.7334,19.7897,21150.0
2007-12-20 10:25:00,35.15,35.17,35.09,35.11,14700.0,19.7897,19.801,19.7559,19.7672,14700.0
2007-12-20 10:30:00,35.09,35.12,35.03,35.06,50700.0,19.7559,19.7728,19.7221,19.739,50700.0
2007-12-20 10:35:00,35.06,35.13,35.05,35.08,29700.0,19.739,19.7784,19.7334,19.7503,29700.0
2007-12-20 10:40:00,35.07,35.13,35.07,35.11,42300.0,19.7447,19.7784,19.7447,19.7672,42300.0
2007-12-20 10:45:00,35.12,35.17,35.1,35.13,29700.0,19.7728,19.801,19.7615,19.7784,29700.0
2007-12-20 10:50:00,35.15,35.15,35.07,35.07,24450.0,19.7897,19.7897,19.7447,19.7447,24450.0
2007-12-20 10:55:00,35.07,35.09,34.91,34.97,48300.0,19.7447,19.7559,19.6546,19.6884,48300.0
2007-12-20 11:00:00,34.97,34.97,34.86,34.93,34650.0,19.6884,19.6884,19.6264,19.6658,34650.0
2007-12-20 11:05:00,34.95,34.95,34.73,34.79,62250.0,19.6771,19.6771,19.5532,19.587,62250.0
2007-12-20 11:10:00,34.76,34.87,34.76,34.87,35250.0,19.5701,19.6321,19.5701,19.6321,35250.0
2007-12-20 11:15:00,34.85,34.92,34.79,34.81,31800.0,19.6208,19.6602,19.587,19.5983,31800.0
2007-12-20 11:20:00,34.79,34.79,34.71,34.74,43350.0,19.587,19.587,19.542,19.5589,43350.0
2007-12-20 11:25:00,34.74,34.85,34.71,34.78,39000.0,19.5589,19.6208,19.542,19.5814,39000.0
2007-12-20 11:30:00,34.78,34.82,34.77,34.79,27000.0,19.5814,19.6039,19.5758,19.587,27000.0
2007-12-20 11:35:00,34.8,34.93,34.8,34.93,14100.0,19.5926,19.6658,19.5926,19.6658,14100.0
2007-12-20 11:40:00,34.93,34.95,34.8,34.8,17400.0,19.6658,19.6771,19.5926,19.5926,17400.0
2007-12-20 11:45:00,34.81,34.97,34.8,34.87,12600.0,19.5983,19.6884,19.5926,19.6321,12600.0
2007-12-20 11:50:00,34.83,34.89,34.81,34.85,8250.0,19.6095,19.6433,19.5983,19.6208,8250.0
2007-12-20 11:55:00,34.85,34.89,34.77,34.77,169500.0,19.6208,19.6433,19.5758,19.5758,169500.0
2007-12-20 12:00:00,34.77,34.87,34.71,34.83,138150.0,19.5758,19.6321,19.542,19.6095,138150.0
2007-12-20 12:05:00,34.83,34.9,34.83,34.89,20850.0,19.6095,19.6489,19.6095,19.6433,20850.0
2007-12-20 12:10:00,34.88,34.99,34.88,34.95,18750.0,19.6377,19.6996,19.6377,19.6771,18750.0
2007-12-20 12:15:00,34.93,34.98,34.91,34.94,18000.0,19.6658,19.694,19.6546,19.6715,18000.0
2007-12-20 12:20:00,34.95,35.03,34.9,35.03,21600.0,19.6771,19.7221,19.6489,19.7221,21600.0
2007-12-20 12:25:00,35.0,35.05,34.99,35.03,9900.0,19.7052,19.7334,19.6996,19.7221,9900.0
2007-12-20 12:30:00,35.04,35.04,34.97,34.97,16950.0,19.7278,19.7278,19.6884,19.6884,16950.0
2007-12-20 12:35:00,34.98,35.01,34.93,34.93,10950.0,19.694,19.7109,19.6658,19.6658,10950.0
2007-12-20 12:40:00,34.91,34.91,34.85,34.87,32850.0,19.6546,19.6546,19.6208,19.6321,32850.0
2007-12-20 12:45:00,34.88,34.93,34.84,34.91,32700.0,19.6377,19.6658,19.6152,19.6546,32700.0
2007-12-20 12:50:00,34.93,34.95,34.85,34.85,14250.0,19.6658,19.6771,19.6208,19.6208,14250.0
2007-12-20 12:55:00,34.86,34.88,34.83,34.88,26550.0,19.6264,19.6377,19.6095,19.6377,26550.0
2007-12-20 13:00:00,34.89,34.96,34.88,34.94,12750.0,19.6433,19.6827,19.6377,19.6715,12750.0
2007-12-20 13:05:00,34.93,34.94,34.88,34.89,7650.0,19.6658,19.6715,19.6377,19.6433,7650.0
2007-12-20 13:10:00,34.89,34.93,34.89,34.91,9150.0,19.6433,19.6658,19.6433,19.6546,9150.0
2007-12-20 13:15:00,34.92,34.94,34.9,34.93,22950.0,19.6602,19.6715,19.6489,19.6658,22950.0
2007-12-20 13:20:00,34.93,35.09,34.93,35.07,70200.0,19.6658,19.7559,19.6658,19.7447,70200.0
2007-12-20 13:25:00,35.06,35.15,35.05,35.07,18300.0,19.739,19.7897,19.7334,19.7447,18300.0
2007-12-20 13:30:00,35.08,35.14,35.08,35.14,18000.0,19.7503,19.7841,19.7503,19.7841,18000.0
2007-12-20 13:35:00,35.15,35.15,35.13,35.13,11550.0,19.7897,19.7897,19.7784,19.7784,11550.0
2007-12-20 13:40:00,35.13,35.13,35.05,35.07,12900.0,19.7784,19.7784,19.7334,19.7447,12900.0
2007-12-20 13:45:00,35.05,35.06,35.04,35.05,4650.0,19.7334,19.739,19.7278,19.7334,4650.0
2007-12-20 13:50:00,35.05,35.15,35.04,35.13,20250.0,19.7334,19.7897,19.7278,19.7784,20250.0
2007-12-20 13:55:00,35.14,35.17,35.11,35.16,24600.0,19.7841,19.801,19.7672,19.7953,24600.0
2007-12-20 14:00:00,35.16,35.17,35.11,35.14,29700.0,19.7953,19.801,19.7672,19.7841,29700.0
2007-12-20 14:05:00,35.14,35.25,35.14,35.21,31200.0,19.7841,19.846,19.7841,19.8235,31200.0
2007-12-20 14:10:00,35.2,35.33,35.15,35.29,61950.0,19.8178,19.891,19.7897,19.8685,61950.0
2007-12-20 14:15:00,35.29,35.41,35.29,35.39,39150.0,19.8685,19.9361,19.8685,19.9248,39150.0
2007-12-20 14:20:00,35.39,35.47,35.37,35.44,24750.0,19.9248,19.9699,19.9136,19.953,24750.0
2007-12-20 14:25:00,35.43,35.56,35.43,35.53,26400.0,19.9473,20.0205,19.9473,20.0036,26400.0
2007-12-20 14:30:00,35.53,35.71,35.49,35.67,55350.0,20.0036,20.105,19.9811,20.0825,55350.0
2007-12-20 14:35:00,35.65,35.71,35.61,35.63,47400.0,20.0712,20.105,20.0487,20.0599,47400.0
2007-12-20 14:40:00,35.63,35.72,35.61,35.65,29400.0,20.0599,20.1106,20.0487,20.0712,29400.0
2007-12-20 14:45:00,35.65,35.67,35.59,35.65,27900.0,20.0712,20.0825,20.0374,20.0712,27900.0
2007-12-20 14:50:00,35.63,35.69,35.59,35.67,28200.0,20.0599,20.0937,20.0374,20.0825,28200.0
2007-12-20 14:55:00,35.68,35.68,35.61,35.67,18750.0,20.0881,20.0881,20.0487,20.0825,18750.0
2007-12-20 15:00:00,35.64,35.64,35.45,35.47,47100.0,20.0656,20.0656,19.9586,19.9699,47100.0
2007-12-20 15:05:00,35.48,35.58,35.48,35.53,42150.0,19.9755,20.0318,19.9755,20.0036,42150.0
2007-12-20 15:10:00,35.53,35.77,35.53,35.77,111000.0,20.0036,20.1388,20.0036,20.1388,111000.0
2007-12-20 15:15:00,35.77,35.85,35.73,35.73,73350.0,20.1388,20.1838,20.1162,20.1162,73350.0
2007-12-20 15:20:00,35.74,35.85,35.69,35.79,73200.0,20.1219,20.1838,20.0937,20.15,73200.0
2007-12-20 15:25:00,35.79,35.81,35.68,35.71,45600.0,20.15,20.1613,20.0881,20.105,45600.0
2007-12-20 15:30:00,35.71,35.76,35.69,35.71,65550.0,20.105,20.1331,20.0937,20.105,65550.0
2007-12-20 15:35:00,35.71,35.84,35.69,35.79,74700.0,20.105,20.1782,20.0937,20.15,74700.0
2007-12-20 15:40:00,35.81,35.81,35.75,35.77,54000.0,20.1613,20.1613,20.1275,20.1388,54000.0
2007-12-20 15:45:00,35.76,35.88,35.75,35.85,100950.0,20.1331,20.2007,20.1275,20.1838,100950.0
2007-12-20 15:50:00,35.85,36.0,35.84,35.89,115350.0,20.1838,20.2682,20.1782,20.2063,115350.0
2007-12-20 15:55:00,35.89,35.9,35.81,35.87,121800.0,20.2063,20.2119,20.1613,20.1951,121800.0
2007-12-21 09:30:00,36.67,36.7,36.15,36.28,2113800.0,20.6455,20.6624,20.3527,20.4259,2113800.0
2007-12-21 09:35:00,36.28,36.33,36.23,36.33,70200.0,20.4259,20.454,20.3977,20.454,70200.0
2007-12-21 09:40:00,36.31,36.65,36.31,36.63,51900.0,20.4428,20.6342,20.4428,20.6229,51900.0
2007-12-21 09:45:00,36.63,36.73,36.58,36.65,50250.0,20.6229,20.6792,20.5948,20.6342,50250.0
2007-12-21 09:50:00,36.65,36.66,36.61,36.64,35250.0,20.6342,20.6398,20.6117,20.6286,35250.0
2007-12-21 09:55:00,36.62,36.93,36.6,36.93,72750.0,20.6173,20.7918,20.6061,20.7918,72750.0
2007-12-21 10:00:00,36.93,37.21,36.93,37.11,78750.0,20.7918,20.9495,20.7918,20.8932,78750.0
2007-12-21 10:05:00,37.11,37.26,37.11,37.25,52800.0,20.8932,20.9776,20.8932,20.972,52800.0
2007-12-21 10:10:00,37.25,37.25,37.15,37.19,44400.0,20.972,20.972,20.9157,20.9382,44400.0
2007-12-21 10:15:00,37.19,37.3,37.19,37.28,70800.0,20.9382,21.0002,20.9382,20.9889,70800.0
2007-12-21 10:20:00,37.28,37.43,37.27,37.33,61650.0,20.9889,21.0733,20.9833,21.017,61650.0
2007-12-21 10:25:00,37.33,37.37,37.31,37.37,30300.0,21.017,21.0396,21.0058,21.0396,30300.0
2007-12-21 10:30:00,37.35,37.37,37.31,37.33,22350.0,21.0283,21.0396,21.0058,21.017,22350.0
2007-12-21 10:35:00,37.31,37.35,37.28,37.33,36000.0,21.0058,21.0283,20.9889,21.017,36000.0
2007-12-21 10:40:00,37.33,37.49,37.31,37.43,60600.0,21.017,21.1071,21.0058,21.0733,60600.0
2007-12-21 10:45:00,37.45,37.48,37.35,37.39,34200.0,21.0846,21.1015,21.0283,21.0508,34200.0
2007-12-21 10:50:00,37.39,37.41,37.31,37.34,33450.0,21.0508,21.0621,21.0058,21.0227,33450.0
2007-12-21 10:55:00,37.31,37.39,37.31,37.35,16800.0,21.0058,21.0508,21.0058,21.0283,16800.0
2007-12-21 11:00:00,37.34,37.41,37.34,37.38,22950.0,21.0227,21.0621,21.0227,21.0452,22950.0
2007-12-21 11:05:00,37.38,37.45,37.33,37.41,48000.0,21.0452,21.0846,21.017,21.0621,48000.0
2007-12-21 11:10:00,37.42,37.45,37.35,37.41,22350.0,21.0677,21.0846,21.0283,21.0621,22350.0
2007-12-21 11:15:00,37.41,37.41,37.32,37.35,24000.0,21.0621,21.0621,21.0114,21.0283,24000.0
2007-12-21 11:20:00,37.35,37.39,37.32,37.37,34200.0,21.0283,21.0508,21.0114,21.0396,34200.0
2007-12-21 11:25:00,37.37,37.39,37.35,37.37,17550.0,21.0396,21.0508,21.0283,21.0396,17550.0
2007-12-21 11:30:00,37.37,37.4,37.35,37.39,28650.0,21.0396,21.0565,21.0283,21.0508,28650.0
2007-12-21 11:35:00,37.4,37.45,37.35,37.36,28650.0,21.0565,21.0846,21.0283,21.0339,28650.0
2007-12-21 11:40:00,37.36,37.37,37.33,37.33,22650.0,21.0339,21.0396,21.017,21.017,22650.0
2007-12-21 11:45:00,37.33,37.44,37.33,37.41,27300.0,21.017,21.079,21.017,21.0621,27300.0
2007-12-21 11:50:00,37.39,37.39,37.34,37.35,16500.0,21.0508,21.0508,21.0227,21.0283,16500.0
2007-12-21 11:55:00,37.34,37.35,37.29,37.29,50850.0,21.0227,21.0283,20.9945,20.9945,50850.0
2007-12-21 12:00:00,37.29,37.29,37.17,37.17,103350.0,20.9945,20.9945,20.927,20.927,103350.0
2007-12-21 12:05:00,37.16,37.22,37.16,37.2,49050.0,20.9213,20.9551,20.9213,20.9439,49050.0
2007-12-21 12:10:00,37.2,37.21,37.16,37.17,19050.0,20.9439,20.9495,20.9213,20.927,19050.0
2007-12-21 12:15:00,37.17,37.22,37.17,37.21,15450.0,20.927,20.9551,20.927,20.9495,15450.0
2007-12-21 12:20:00,37.21,37.25,37.18,37.25,30450.0,20.9495,20.972,20.9326,20.972,30450.0
2007-12-21 12:25:00,37.25,37.25,37.21,37.25,17700.0,20.972,20.972,20.9495,20.972,17700.0
2007-12-21 12:30:00,37.24,37.25,37.21,37.22,19950.0,20.9664,20.972,20.9495,20.9551,19950.0
2007-12-21 12:35:00,37.21,37.23,37.21,37.22,15600.0,20.9495,20.9607,20.9495,20.9551,15600.0
2007-12-21 12:40:00,37.22,37.27,37.22,37.27,22200.0,20.9551,20.9833,20.9551,20.9833,22200.0
2007-12-21 12:45:00,37.27,37.33,37.27,37.31,27600.0,20.9833,21.017,20.9833,21.0058,27600.0
2007-12-21 12:50:00,37.31,37.31,37.26,37.27,15750.0,21.0058,21.0058,20.9776,20.9833,15750.0
2007-12-21 12:55:00,37.26,37.32,37.26,37.3,10800.0,20.9776,21.0114,20.9776,21.0002,10800.0
2007-12-21 13:00:00,37.29,37.31,37.29,37.3,9900.0,20.9945,21.0058,20.9945,21.0002,9900.0
2007-12-21 13:05:00,37.31,37.35,37.3,37.33,33300.0,21.0058,21.0283,21.0002,21.017,33300.0
2007-12-21 13:10:00,37.32,37.35,37.31,37.31,8100.0,21.0114,21.0283,21.0058,21.0058,8100.0
2007-12-21 13:15:00,37.33,37.35,37.32,37.33,16800.0,21.017,21.0283,21.0114,21.017,16800.0
2007-12-21 13:20:00,37.32,37.34,37.31,37.33,8700.0,21.0114,21.0227,21.0058,21.017,8700.0
2007-12-21 13:25:00,37.34,37.35,37.25,37.25,10800.0,21.0227,21.0283,20.972,20.972,10800.0
2007-12-21 13:30:00,37.25,37.33,37.25,37.31,12900.0,20.972,21.017,20.972,21.0058,12900.0
2007-12-21 13:35:00,37.31,37.31,37.26,37.26,14700.0,21.0058,21.0058,20.9776,20.9776,14700.0
2007-12-21 13:40:00,37.27,37.28,37.25,37.25,8400.0,20.9833,20.9889,20.972,20.972,8400.0
2007-12-21 13:45:00,37.26,37.26,37.23,37.25,7050.0,20.9776,20.9776,20.9607,20.972,7050.0
2007-12-21 13:50:00,37.23,37.27,37.19,37.24,15900.0,20.9607,20.9833,20.9382,20.9664,15900.0
2007-12-21 13:55:00,37.24,37.28,37.24,37.25,11550.0,20.9664,20.9889,20.9664,20.972,11550.0
2007-12-21 14:00:00,37.26,37.36,37.23,37.33,26850.0,20.9776,21.0339,20.9607,21.017,26850.0
2007-12-21 14:05:00,37.32,37.35,37.3,37.32,23100.0,21.0114,21.0283,21.0002,21.0114,23100.0
2007-12-21 14:10:00,37.3,37.37,37.28,37.34,23850.0,21.0002,21.0396,20.9889,21.0227,23850.0
2007-12-21 14:15:00,37.34,37.38,37.33,37.37,24300.0,21.0227,21.0452,21.017,21.0396,24300.0
2007-12-21 14:20:00,37.36,37.39,37.35,37.38,16650.0,21.0339,21.0508,21.0283,21.0452,16650.0
2007-12-21 14:25:00,37.39,37.41,37.38,37.41,12900.0,21.0508,21.0621,21.0452,21.0621,12900.0
2007-12-21 14:30:00,37.4,37.43,37.39,37.42,11850.0,21.0565,21.0733,21.0508,21.0677,11850.0
2007-12-21 14:35:00,37.43,37.44,37.37,37.44,20100.0,21.0733,21.079,21.0396,21.079,20100.0
2007-12-21 14:40:00,37.44,37.47,37.43,37.45,26250.0,21.079,21.0959,21.0733,21.0846,26250.0
2007-12-21 14:45:00,37.47,37.52,37.45,37.49,25800.0,21.0959,21.124,21.0846,21.1071,25800.0
2007-12-21 14:50:00,37.48,37.54,37.47,37.54,26400.0,21.1015,21.1353,21.0959,21.1353,26400.0
2007-12-21 14:55:00,37.54,37.55,37.47,37.47,19650.0,21.1353,21.1409,21.0959,21.0959,19650.0
2007-12-21 15:00:00,37.48,37.53,37.47,37.5,30900.0,21.1015,21.1296,21.0959,21.1128,30900.0
2007-12-21 15:05:00,37.5,37.51,37.41,37.41,22050.0,21.1128,21.1184,21.0621,21.0621,22050.0
2007-12-21 15:10:00,37.41,37.43,37.38,37.43,23550.0,21.0621,21.0733,21.0452,21.0733,23550.0
2007-12-21 15:15:00,37.44,37.48,37.41,37.47,41100.0,21.079,21.1015,21.0621,21.0959,41100.0
2007-12-21 15:20:00,37.47,37.58,37.47,37.54,43200.0,21.0959,21.1578,21.0959,21.1353,43200.0
2007-12-21 15:25:00,37.54,37.62,37.51,37.58,45750.0,21.1353,21.1803,21.1184,21.1578,45750.0
2007-12-21 15:30:00,37.57,37.69,37.57,37.63,76650.0,21.1522,21.2197,21.1522,21.186,76650.0
2007-12-21 15:35:00,37.63,37.63,37.57,37.61,51900.0,21.186,21.186,21.1522,21.1747,51900.0
2007-12-21 15:40:00,37.59,37.63,37.55,37.62,90450.0,21.1634,21.186,21.1409,21.1803,90450.0
2007-12-21 15:45:00,37.62,37.66,37.59,37.65,108300.0,21.1803,21.2028,21.1634,21.1972,108300.0
2007-12-21 15:50:00,37.66,37.67,37.63,37.67,145350.0,21.2028,21.2085,21.186,21.2085,145350.0
2007-12-21 15:55:00,37.67,37.84,37.66,37.75,308700.0,21.2085,21.3042,21.2028,21.2535,308700.0
2007-12-24 09:30:00,37.46,37.99,37.25,37.71,41250.0,21.0902,21.3886,20.972,21.231,41250.0
2007-12-24 09:35:00,37.73,37.89,37.68,37.71,18150.0,21.2423,21.3323,21.2141,21.231,18150.0
2007-12-24 09:40:00,37.71,37.97,37.69,37.89,45750.0,21.231,21.3774,21.2197,21.3323,45750.0
2007-12-24 09:45:00,37.87,38.18,37.87,38.16,69000.0,21.3211,21.4956,21.3211,21.4843,69000.0
2007-12-24 09:50:00,38.15,38.15,37.81,37.87,24900.0,21.4787,21.4787,21.2873,21.3211,24900.0
2007-12-24 09:55:00,37.82,37.82,37.69,37.71,15450.0,21.2929,21.2929,21.2197,21.231,15450.0
2007-12-24 10:00:00,37.73,37.83,37.71,37.81,15000.0,21.2423,21.2986,21.231,21.2873,15000.0
2007-12-24 10:05:00,37.83,37.83,37.65,37.72,14550.0,21.2986,21.2986,21.1972,21.2366,14550.0
2007-12-24 10:10:00,37.71,37.71,37.63,37.66,11100.0,21.231,21.231,21.186,21.2028,11100.0
2007-12-24 10:15:00,37.66,37.71,37.66,37.67,15750.0,21.2028,21.231,21.2028,21.2085,15750.0
2007-12-24 10:20:00,37.66,37.72,37.64,37.71,13650.0,21.2028,21.2366,21.1916,21.231,13650.0
2007-12-24 10:25:00,37.71,37.71,37.6,37.63,11850.0,21.231,21.231,21.1691,21.186,11850.0
2007-12-24 10:30:00,37.65,37.65,37.53,37.55,15450.0,21.1972,21.1972,21.1296,21.1409,15450.0
2007-12-24 10:35:00,37.54,37.61,37.54,37.58,7650.0,21.1353,21.1747,21.1353,21.1578,7650.0
2007-12-24 10:40:00,37.58,37.58,37.53,37.56,6450.0,21.1578,21.1578,21.1296,21.1465,6450.0
2007-12-24 10:45:00,37.57,37.59,37.53,37.57,10200.0,21.1522,21.1634,21.1296,21.1522,10200.0
2007-12-24 10:50:00,37.59,37.6,37.55,37.6,9300.0,21.1634,21.1691,21.1409,21.1691,9300.0
2007-12-24 10:55:00,37.6,37.67,37.6,37.64,4800.0,21.1691,21.2085,21.1691,21.1916,4800.0
2007-12-24 11:00:00,37.63,37.65,37.59,37.59,5250.0,21.186,21.1972,21.1634,21.1634,5250.0
2007-12-24 11:05:00,37.61,37.61,37.53,37.53,7650.0,21.1747,21.1747,21.1296,21.1296,7650.0
2007-12-24 11:10:00,37.53,37.56,37.5,37.55,13500.0,21.1296,21.1465,21.1128,21.1409,13500.0
2007-12-24 11:15:00,37.54,37.57,37.53,37.54,7650.0,21.1353,21.1522,21.1296,21.1353,7650.0
2007-12-24 11:20:00,37.55,37.57,37.52,37.53,12450.0,21.1409,21.1522,21.124,21.1296,12450.0
2007-12-24 11:25:00,37.55,37.55,37.52,37.52,6450.0,21.1409,21.1409,21.124,21.124,6450.0
2007-12-24 11:30:00,37.53,37.56,37.53,37.53,5400.0,21.1296,21.1465,21.1296,21.1296,5400.0
2007-12-24 11:35:00,37.53,37.55,37.53,37.54,4200.0,21.1296,21.1409,21.1296,21.1353,4200.0
2007-12-24 11:40:00,37.54,37.55,37.53,37.55,9450.0,21.1353,21.1409,21.1296,21.1409,9450.0
2007-12-24 11:45:00,37.54,37.55,37.53,37.55,11550.0,21.1353,21.1409,21.1296,21.1409,11550.0
2007-12-24 11:50:00,37.54,37.59,37.53,37.55,7950.0,21.1353,21.1634,21.1296,21.1409,7950.0
2007-12-24 11:55:00,37.53,37.55,37.53,37.55,4050.0,21.1296,21.1409,21.1296,21.1409,4050.0
2007-12-24 12:00:00,37.55,37.55,37.53,37.53,9150.0,21.1409,21.1409,21.1296,21.1296,9150.0
2007-12-24 12:05:00,37.55,37.55,37.53,37.54,12150.0,21.1409,21.1409,21.1296,21.1353,12150.0
2007-12-24 12:10:00,37.54,37.55,37.53,37.55,18000.0,21.1353,21.1409,21.1296,21.1409,18000.0
2007-12-24 12:15:00,37.55,37.55,37.53,37.54,9450.0,21.1409,21.1409,21.1296,21.1353,9450.0
2007-12-24 12:20:00,37.54,37.54,37.51,37.51,15000.0,21.1353,21.1353,21.1184,21.1184,15000.0
2007-12-24 12:25:00,37.52,37.57,37.52,37.55,13500.0,21.124,21.1522,21.124,21.1409,13500.0
2007-12-24 12:30:00,37.55,37.59,37.55,37.56,10500.0,21.1409,21.1634,21.1409,21.1465,10500.0
2007-12-24 12:35:00,37.55,37.57,37.54,37.57,9150.0,21.1409,21.1522,21.1353,21.1522,9150.0
2007-12-24 12:40:00,37.56,37.67,37.55,37.67,11100.0,21.1465,21.2085,21.1409,21.2085,11100.0
2007-12-24 12:45:00,37.67,37.86,37.67,37.83,27150.0,21.2085,21.3154,21.2085,21.2986,27150.0
2007-12-24 12:50:00,37.82,37.94,37.79,37.85,57000.0,21.2929,21.3605,21.276,21.3098,57000.0
2007-12-24 12:55:00,37.87,37.87,37.7,37.81,48000.0,21.3211,21.3211,21.2254,21.2873,48000.0
2007-12-24 13:00:00,37.71,37.71,37.71,37.71,49800.0,21.231,21.231,21.231,21.231,49800.0
2007-12-24 13:05:00,37.73,37.73,37.73,37.73,22950.0,21.2423,21.2423,21.2423,21.2423,22950.0
2007-12-24 13:10:00,37.73,37.73,37.73,37.73,0.0,21.2423,21.2423,21.2423,21.2423,0.0
2007-12-24 13:15:00,37.73,37.73,37.73,37.73,21900.0,21.2423,21.2423,21.2423,21.2423,21900.0
2007-12-24 13:20:00,37.73,37.73,37.73,37.73,0.0,21.2423,21.2423,21.2423,21.2423,0.0
2007-12-24 13:25:00,37.71,37.71,37.71,37.71,5850.0,21.231,21.231,21.231,21.231,5850.0
2007-12-24 13:30:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 13:35:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 13:40:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 13:45:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 13:50:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 13:55:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:00:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:05:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:10:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:15:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:20:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:25:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:30:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:35:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:40:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:45:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:50:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:55:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:00:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:05:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:10:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:15:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:20:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:25:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:30:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:35:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:40:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:45:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:50:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:55:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-26 09:30:00,37.86,37.86,37.38,37.45,15750.0,21.3154,21.3154,21.0452,21.0846,15750.0
2007-12-26 09:35:00,37.43,37.61,37.36,37.39,13800.0,21.0733,21.1747,21.0339,21.0508,13800.0
2007-12-26 09:40:00,37.39,37.47,37.39,37.41,5850.0,21.0508,21.0959,21.0508,21.0621,5850.0
2007-12-26 09:45:00,37.42,37.42,37.35,37.41,7350.0,21.0677,21.0677,21.0283,21.0621,7350.0
2007-12-26 09:50:00,37.39,37.43,37.38,37.41,2700.0,21.0508,21.0733,21.0452,21.0621,2700.0
2007-12-26 09:55:00,37.4,37.41,37.27,37.41,10350.0,21.0565,21.0621,20.9833,21.0621,10350.0
2007-12-26 10:00:00,37.39,37.39,37.04,37.16,52650.0,21.0508,21.0508,20.8538,20.9213,52650.0
2007-12-26 10:05:00,37.18,37.21,37.15,37.15,21300.0,20.9326,20.9495,20.9157,20.9157,21300.0
2007-12-26 10:10:00,37.15,37.15,37.11,37.15,29100.0,20.9157,20.9157,20.8932,20.9157,29100.0
2007-12-26 10:15:00,37.14,37.15,37.13,37.15,10500.0,20.9101,20.9157,20.9044,20.9157,10500.0
2007-12-26 10:20:00,37.15,37.22,37.15,37.22,7950.0,20.9157,20.9551,20.9157,20.9551,7950.0
2007-12-26 10:25:00,37.22,37.25,37.22,37.25,9450.0,20.9551,20.972,20.9551,20.972,9450.0
2007-12-26 10:30:00,37.23,37.31,37.23,37.29,5250.0,20.9607,21.0058,20.9607,20.9945,5250.0
2007-12-26 10:35:00,37.29,37.29,37.23,37.23,4350.0,20.9945,20.9945,20.9607,20.9607,4350.0
2007-12-26 10:40:00,37.23,37.23,37.11,37.13,11850.0,20.9607,20.9607,20.8932,20.9044,11850.0
2007-12-26 10:45:00,37.13,37.15,37.11,37.15,5100.0,20.9044,20.9157,20.8932,20.9157,5100.0
2007-12-26 10:50:00,37.16,37.19,37.15,37.19,7650.0,20.9213,20.9382,20.9157,20.9382,7650.0
2007-12-26 10:55:00,37.17,37.19,37.09,37.09,16050.0,20.927,20.9382,20.8819,20.8819,16050.0
2007-12-26 11:00:00,37.09,37.11,37.08,37.1,14400.0,20.8819,20.8932,20.8763,20.8876,14400.0
2007-12-26 11:05:00,37.13,37.2,37.11,37.18,18300.0,20.9044,20.9439,20.8932,20.9326,18300.0
2007-12-26 11:10:00,37.19,37.23,37.15,37.15,14400.0,20.9382,20.9607,20.9157,20.9157,14400.0
2007-12-26 11:15:00,37.15,37.17,37.11,37.13,9450.0,20.9157,20.927,20.8932,20.9044,9450.0
2007-12-26 11:20:00,37.15,37.18,37.13,37.15,8550.0,20.9157,20.9326,20.9044,20.9157,8550.0
2007-12-26 11:25:00,37.17,37.17,37.15,37.15,12900.0,20.927,20.927,20.9157,20.9157,12900.0
2007-12-26 11:30:00,37.15,37.17,37.13,37.15,9450.0,20.9157,20.927,20.9044,20.9157,9450.0
2007-12-26 11:35:00,37.14,37.15,37.09,37.12,12150.0,20.9101,20.9157,20.8819,20.8988,12150.0
2007-12-26 11:40:00,37.12,37.21,37.11,37.21,17850.0,20.8988,20.9495,20.8932,20.9495,17850.0
2007-12-26 11:45:00,37.21,37.26,37.2,37.25,20700.0,20.9495,20.9776,20.9439,20.972,20700.0
2007-12-26 11:50:00,37.25,37.34,37.25,37.31,19800.0,20.972,21.0227,20.972,21.0058,19800.0
2007-12-26 11:55:00,37.31,37.34,37.28,37.32,17550.0,21.0058,21.0227,20.9889,21.0114,17550.0
2007-12-26 12:00:00,37.31,37.39,37.31,37.39,7050.0,21.0058,21.0508,21.0058,21.0508,7050.0
2007-12-26 12:05:00,37.4,37.48,37.4,37.47,13200.0,21.0565,21.1015,21.0565,21.0959,13200.0
2007-12-26 12:10:00,37.47,37.49,37.45,37.47,11100.0,21.0959,21.1071,21.0846,21.0959,11100.0
2007-12-26 12:15:00,37.47,37.49,37.46,37.49,6300.0,21.0959,21.1071,21.0902,21.1071,6300.0
2007-12-26 12:20:00,37.49,37.58,37.49,37.57,14100.0,21.1071,21.1578,21.1071,21.1522,14100.0
2007-12-26 12:25:00,37.58,37.59,37.55,37.59,7350.0,21.1578,21.1634,21.1409,21.1634,7350.0
2007-12-26 12:30:00,37.59,37.61,37.57,37.58,9450.0,21.1634,21.1747,21.1522,21.1578,9450.0
2007-12-26 12:35:00,37.58,37.6,37.55,37.57,9150.0,21.1578,21.1691,21.1409,21.1522,9150.0
2007-12-26 12:40:00,37.57,37.68,37.56,37.65,15300.0,21.1522,21.2141,21.1465,21.1972,15300.0
2007-12-26 12:45:00,37.65,37.67,37.63,37.65,9000.0,21.1972,21.2085,21.186,21.1972,9000.0
2007-12-26 12:50:00,37.65,37.75,37.65,37.71,22500.0,21.1972,21.2535,21.1972,21.231,22500.0
2007-12-26 12:55:00,37.71,37.73,37.69,37.71,6600.0,21.231,21.2423,21.2197,21.231,6600.0
2007-12-26 13:00:00,37.71,37.75,37.69,37.75,11100.0,21.231,21.2535,21.2197,21.2535,11100.0
2007-12-26 13:05:00,37.73,37.78,37.71,37.77,9150.0,21.2423,21.2704,21.231,21.2648,9150.0
2007-12-26 13:10:00,37.77,37.84,37.77,37.83,9750.0,21.2648,21.3042,21.2648,21.2986,9750.0
2007-12-26 13:15:00,37.83,37.86,37.77,37.77,13200.0,21.2986,21.3154,21.2648,21.2648,13200.0
2007-12-26 13:20:00,37.77,37.8,37.75,37.79,11250.0,21.2648,21.2817,21.2535,21.276,11250.0
2007-12-26 13:25:00,37.79,37.84,37.77,37.81,9750.0,21.276,21.3042,21.2648,21.2873,9750.0
2007-12-26 13:30:00,37.8,37.83,37.8,37.82,6150.0,21.2817,21.2986,21.2817,21.2929,6150.0
2007-12-26 13:35:00,37.82,37.85,37.8,37.84,13950.0,21.2929,21.3098,21.2817,21.3042,13950.0
2007-12-26 13:40:00,37.85,37.85,37.83,37.84,18150.0,21.3098,21.3098,21.2986,21.3042,18150.0
2007-12-26 13:45:00,37.84,37.97,37.82,37.95,24300.0,21.3042,21.3774,21.2929,21.3661,24300.0
2007-12-26 13:50:00,37.94,38.04,37.92,38.0,19350.0,21.3605,21.4168,21.3492,21.3943,19350.0
2007-12-26 13:55:00,38.0,38.05,38.0,38.01,11400.0,21.3943,21.4224,21.3943,21.3999,11400.0
2007-12-26 14:00:00,38.03,38.08,38.01,38.02,14400.0,21.4112,21.4393,21.3999,21.4055,14400.0
2007-12-26 14:05:00,38.01,38.05,38.0,38.01,14550.0,21.3999,21.4224,21.3943,21.3999,14550.0
2007-12-26 14:10:00,38.03,38.08,38.0,38.07,16200.0,21.4112,21.4393,21.3943,21.4337,16200.0
2007-12-26 14:15:00,38.07,38.13,38.02,38.09,21000.0,21.4337,21.4675,21.4055,21.4449,21000.0
2007-12-26 14:20:00,38.09,38.14,38.09,38.13,18300.0,21.4449,21.4731,21.4449,21.4675,18300.0
2007-12-26 14:25:00,38.15,38.21,38.13,38.19,20550.0,21.4787,21.5125,21.4675,21.5012,20550.0
2007-12-26 14:30:00,38.19,38.24,38.19,38.2,25350.0,21.5012,21.5294,21.5012,21.5069,25350.0
2007-12-26 14:35:00,38.22,38.23,38.18,38.19,13350.0,21.5181,21.5238,21.4956,21.5012,13350.0
2007-12-26 14:40:00,38.2,38.25,38.19,38.21,15900.0,21.5069,21.535,21.5012,21.5125,15900.0
2007-12-26 14:45:00,38.21,38.23,38.2,38.21,12900.0,21.5125,21.5238,21.5069,21.5125,12900.0
2007-12-26 14:50:00,38.21,38.25,38.2,38.23,17250.0,21.5125,21.535,21.5069,21.5238,17250.0
2007-12-26 14:55:00,38.23,38.31,38.23,38.26,29400.0,21.5238,21.5688,21.5238,21.5406,29400.0
2007-12-26 15:00:00,38.25,38.25,38.17,38.17,21750.0,21.535,21.535,21.49,21.49,21750.0
2007-12-26 15:05:00,38.17,38.17,38.11,38.11,15150.0,21.49,21.49,21.4562,21.4562,15150.0
2007-12-26 15:10:00,38.13,38.2,38.11,38.17,17700.0,21.4675,21.5069,21.4562,21.49,17700.0
2007-12-26 15:15:00,38.19,38.27,38.19,38.25,15450.0,21.5012,21.5463,21.5012,21.535,15450.0
2007-12-26 15:20:00,38.24,38.35,38.24,38.27,40200.0,21.5294,21.5913,21.5294,21.5463,40200.0
2007-12-26 15:25:00,38.27,38.27,38.21,38.23,17400.0,21.5463,21.5463,21.5125,21.5238,17400.0
2007-12-26 15:30:00,38.23,38.23,38.13,38.19,23700.0,21.5238,21.5238,21.4675,21.5012,23700.0
2007-12-26 15:35:00,38.19,38.22,38.19,38.21,16500.0,21.5012,21.5181,21.5012,21.5125,16500.0
2007-12-26 15:40:00,38.21,38.23,38.13,38.15,28050.0,21.5125,21.5238,21.4675,21.4787,28050.0
2007-12-26 15:45:00,38.15,38.21,38.14,38.21,28650.0,21.4787,21.5125,21.4731,21.5125,28650.0
2007-12-26 15:50:00,38.2,38.23,38.19,38.2,36300.0,21.5069,21.5238,21.5012,21.5069,36300.0
2007-12-26 15:55:00,38.19,38.24,38.15,38.15,89550.0,21.5012,21.5294,21.4787,21.4787,89550.0
2007-12-27 09:30:00,38.1,38.29,38.0,38.0,35700.0,21.4506,21.5575,21.3943,21.3943,35700.0
2007-12-27 09:35:00,37.96,38.07,37.95,37.95,13500.0,21.3717,21.4337,21.3661,21.3661,13500.0
2007-12-27 09:40:00,37.98,37.98,37.74,37.87,16800.0,21.383,21.383,21.2479,21.3211,16800.0
2007-12-27 09:45:00,37.89,37.9,37.69,37.71,17100.0,21.3323,21.338,21.2197,21.231,17100.0
2007-12-27 09:50:00,37.71,37.73,37.55,37.67,19800.0,21.231,21.2423,21.1409,21.2085,19800.0
2007-12-27 09:55:00,37.67,37.69,37.47,37.47,13650.0,21.2085,21.2197,21.0959,21.0959,13650.0
2007-12-27 10:00:00,37.48,37.59,37.45,37.59,11400.0,21.1015,21.1634,21.0846,21.1634,11400.0
2007-12-27 10:05:00,37.62,37.76,37.59,37.74,15000.0,21.1803,21.2591,21.1634,21.2479,15000.0
2007-12-27 10:10:00,37.75,37.75,37.62,37.65,8850.0,21.2535,21.2535,21.1803,21.1972,8850.0
2007-12-27 10:15:00,37.68,37.69,37.62,37.64,9300.0,21.2141,21.2197,21.1803,21.1916,9300.0
2007-12-27 10:20:00,37.63,37.72,37.62,37.71,4800.0,21.186,21.2366,21.1803,21.231,4800.0
2007-12-27 10:25:00,37.73,37.78,37.73,37.73,7650.0,21.2423,21.2704,21.2423,21.2423,7650.0
2007-12-27 10:30:00,37.72,37.73,37.65,37.65,14700.0,21.2366,21.2423,21.1972,21.1972,14700.0
2007-12-27 10:35:00,37.65,37.7,37.53,37.54,20850.0,21.1972,21.2254,21.1296,21.1353,20850.0
2007-12-27 10:40:00,37.53,37.55,37.45,37.49,18000.0,21.1296,21.1409,21.0846,21.1071,18000.0
2007-12-27 10:45:00,37.47,37.47,37.35,37.37,24000.0,21.0959,21.0959,21.0283,21.0396,24000.0
2007-12-27 10:50:00,37.37,37.44,37.35,37.39,11250.0,21.0396,21.079,21.0283,21.0508,11250.0
2007-12-27 10:55:00,37.38,37.41,37.33,37.39,12900.0,21.0452,21.0621,21.017,21.0508,12900.0
2007-12-27 11:00:00,37.39,37.47,37.33,37.34,13350.0,21.0508,21.0959,21.017,21.0227,13350.0
2007-12-27 11:05:00,37.35,37.36,37.31,37.33,13650.0,21.0283,21.0339,21.0058,21.017,13650.0
2007-12-27 11:10:00,37.32,37.43,37.31,37.43,12900.0,21.0114,21.0733,21.0058,21.0733,12900.0
2007-12-27 11:15:00,37.41,37.43,37.37,37.38,6000.0,21.0621,21.0733,21.0396,21.0452,6000.0
2007-12-27 11:20:00,37.37,37.38,37.33,37.37,10350.0,21.0396,21.0452,21.017,21.0396,10350.0
2007-12-27 11:25:00,37.38,37.4,37.37,37.39,4950.0,21.0452,21.0565,21.0396,21.0508,4950.0
2007-12-27 11:30:00,37.39,37.4,37.37,37.37,2250.0,21.0508,21.0565,21.0396,21.0396,2250.0
2007-12-27 11:35:00,37.37,37.37,37.31,37.34,13500.0,21.0396,21.0396,21.0058,21.0227,13500.0
2007-12-27 11:40:00,37.33,37.35,37.31,37.34,6300.0,21.017,21.0283,21.0058,21.0227,6300.0
2007-12-27 11:45:00,37.35,37.36,37.31,37.33,18450.0,21.0283,21.0339,21.0058,21.017,18450.0
2007-12-27 11:50:00,37.33,37.33,37.27,37.28,11700.0,21.017,21.017,20.9833,20.9889,11700.0
2007-12-27 11:55:00,37.28,37.33,37.27,37.33,13350.0,20.9889,21.017,20.9833,21.017,13350.0
2007-12-27 12:00:00,37.33,37.33,37.27,37.27,9600.0,21.017,21.017,20.9833,20.9833,9600.0
2007-12-27 12:05:00,37.27,37.27,37.17,37.25,21150.0,20.9833,20.9833,20.927,20.972,21150.0
2007-12-27 12:10:00,37.25,37.26,37.17,37.17,24750.0,20.972,20.9776,20.927,20.927,24750.0
2007-12-27 12:15:00,37.18,37.21,37.17,37.2,16500.0,20.9326,20.9495,20.927,20.9439,16500.0
2007-12-27 12:20:00,37.21,37.21,37.19,37.2,5550.0,20.9495,20.9495,20.9382,20.9439,5550.0
2007-12-27 12:25:00,37.19,37.2,37.12,37.12,36750.0,20.9382,20.9439,20.8988,20.8988,36750.0
2007-12-27 12:30:00,37.11,37.11,37.07,37.09,15450.0,20.8932,20.8932,20.8707,20.8819,15450.0
2007-12-27 12:35:00,37.08,37.09,36.99,37.02,28050.0,20.8763,20.8819,20.8256,20.8425,28050.0
2007-12-27 12:40:00,37.01,37.08,37.0,37.05,15900.0,20.8369,20.8763,20.8313,20.8594,15900.0
2007-12-27 12:45:00,37.07,37.1,37.06,37.1,6150.0,20.8707,20.8876,20.865,20.8876,6150.0
2007-12-27 12:50:00,37.08,37.1,37.07,37.09,8550.0,20.8763,20.8876,20.8707,20.8819,8550.0
2007-12-27 12:55:00,37.08,37.1,37.07,37.09,7800.0,20.8763,20.8876,20.8707,20.8819,7800.0
2007-12-27 13:00:00,37.09,37.09,37.05,37.06,16200.0,20.8819,20.8819,20.8594,20.865,16200.0
2007-12-27 13:05:00,37.05,37.07,36.97,37.07,25350.0,20.8594,20.8707,20.8144,20.8707,25350.0
2007-12-27 13:10:00,37.07,37.1,37.04,37.1,16350.0,20.8707,20.8876,20.8538,20.8876,16350.0
2007-12-27 13:15:00,37.1,37.1,37.03,37.07,11100.0,20.8876,20.8876,20.8481,20.8707,11100.0
2007-12-27 13:20:00,37.05,37.13,37.03,37.11,16500.0,20.8594,20.9044,20.8481,20.8932,16500.0
2007-12-27 13:25:00,37.13,37.25,37.11,37.25,28500.0,20.9044,20.972,20.8932,20.972,28500.0
2007-12-27 13:30:00,37.24,37.27,37.18,37.21,21300.0,20.9664,20.9833,20.9326,20.9495,21300.0
2007-12-27 13:35:00,37.2,37.2,37.15,37.19,26250.0,20.9439,20.9439,20.9157,20.9382,26250.0
2007-12-27 13:40:00,37.17,37.2,37.13,37.17,36150.0,20.927,20.9439,20.9044,20.927,36150.0
2007-12-27 13:45:00,37.17,37.2,37.16,37.2,19800.0,20.927,20.9439,20.9213,20.9439,19800.0
2007-12-27 13:50:00,37.19,37.27,37.18,37.21,31200.0,20.9382,20.9833,20.9326,20.9495,31200.0
2007-12-27 13:55:00,37.21,37.23,37.19,37.19,25800.0,20.9495,20.9607,20.9382,20.9382,25800.0
2007-12-27 14:00:00,37.2,37.2,37.15,37.2,21000.0,20.9439,20.9439,20.9157,20.9439,21000.0
2007-12-27 14:05:00,37.2,37.28,37.2,37.28,11250.0,20.9439,20.9889,20.9439,20.9889,11250.0
2007-12-27 14:10:00,37.28,37.29,37.23,37.24,21900.0,20.9889,20.9945,20.9607,20.9664,21900.0
2007-12-27 14:15:00,37.24,37.26,37.24,37.26,10050.0,20.9664,20.9776,20.9664,20.9776,10050.0
2007-12-27 14:20:00,37.26,37.26,37.21,37.25,16650.0,20.9776,20.9776,20.9495,20.972,16650.0
2007-12-27 14:25:00,37.26,37.26,37.22,37.23,11850.0,20.9776,20.9776,20.9551,20.9607,11850.0
2007-12-27 14:30:00,37.22,37.23,37.11,37.13,29700.0,20.9551,20.9607,20.8932,20.9044,29700.0
2007-12-27 14:35:00,37.13,37.15,37.07,37.07,12000.0,20.9044,20.9157,20.8707,20.8707,12000.0
2007-12-27 14:40:00,37.07,37.07,37.02,37.05,39450.0,20.8707,20.8707,20.8425,20.8594,39450.0
2007-12-27 14:45:00,37.05,37.08,36.97,37.07,32100.0,20.8594,20.8763,20.8144,20.8707,32100.0
2007-12-27 14:50:00,37.06,37.09,37.05,37.09,15600.0,20.865,20.8819,20.8594,20.8819,15600.0
2007-12-27 14:55:00,37.09,37.11,37.07,37.09,26700.0,20.8819,20.8932,20.8707,20.8819,26700.0
2007-12-27 15:00:00,37.09,37.17,37.09,37.14,21450.0,20.8819,20.927,20.8819,20.9101,21450.0
2007-12-27 15:05:00,37.14,37.18,37.14,37.17,17100.0,20.9101,20.9326,20.9101,20.927,17100.0
2007-12-27 15:10:00,37.16,37.19,37.15,37.16,18900.0,20.9213,20.9382,20.9157,20.9213,18900.0
2007-12-27 15:15:00,37.16,37.18,37.14,37.15,14850.0,20.9213,20.9326,20.9101,20.9157,14850.0
2007-12-27 15:20:00,37.15,37.15,37.11,37.13,36600.0,20.9157,20.9157,20.8932,20.9044,36600.0
2007-12-27 15:25:00,37.13,37.15,37.09,37.09,46200.0,20.9044,20.9157,20.8819,20.8819,46200.0
2007-12-27 15:30:00,37.09,37.1,37.0,37.05,93900.0,20.8819,20.8876,20.8313,20.8594,93900.0
2007-12-27 15:35:00,37.06,37.08,36.99,37.0,54600.0,20.865,20.8763,20.8256,20.8313,54600.0
2007-12-27 15:40:00,37.0,37.01,36.92,36.92,48450.0,20.8313,20.8369,20.7862,20.7862,48450.0
2007-12-27 15:45:00,36.91,36.92,36.82,36.83,75450.0,20.7806,20.7862,20.7299,20.7355,75450.0
2007-12-27 15:50:00,36.83,36.83,36.74,36.75,130950.0,20.7355,20.7355,20.6849,20.6905,130950.0
2007-12-27 15:55:00,36.75,36.81,36.71,36.71,239400.0,20.6905,20.7243,20.668,20.668,239400.0
2007-12-28 09:30:00,37.1,37.15,36.79,37.13,72750.0,20.8876,20.9157,20.713,20.9044,72750.0
2007-12-28 09:35:00,37.13,37.24,37.1,37.18,59250.0,20.9044,20.9664,20.8876,20.9326,59250.0
2007-12-28 09:40:00,37.19,37.23,37.17,37.19,30450.0,20.9382,20.9607,20.927,20.9382,30450.0
2007-12-28 09:45:00,37.2,37.27,37.17,37.19,35400.0,20.9439,20.9833,20.927,20.9382,35400.0
2007-12-28 09:50:00,37.18,37.23,37.16,37.21,36750.0,20.9326,20.9607,20.9213,20.9495,36750.0
2007-12-28 09:55:00,37.21,37.32,37.21,37.29,38100.0,20.9495,21.0114,20.9495,20.9945,38100.0
2007-12-28 10:00:00,37.31,37.31,37.11,37.13,52350.0,21.0058,21.0058,20.8932,20.9044,52350.0
2007-12-28 10:05:00,37.13,37.15,37.05,37.15,38400.0,20.9044,20.9157,20.8594,20.9157,38400.0
2007-12-28 10:10:00,37.16,37.19,37.15,37.19,18300.0,20.9213,20.9382,20.9157,20.9382,18300.0
2007-12-28 10:15:00,37.19,37.23,37.1,37.2,12900.0,20.9382,20.9607,20.8876,20.9439,12900.0
2007-12-28 10:20:00,37.2,37.25,37.18,37.18,4500.0,20.9439,20.972,20.9326,20.9326,4500.0
2007-12-28 10:25:00,37.19,37.26,37.17,37.25,15450.0,20.9382,20.9776,20.927,20.972,15450.0
2007-12-28 10:30:00,37.25,37.27,37.24,37.25,18600.0,20.972,20.9833,20.9664,20.972,18600.0
2007-12-28 10:35:00,37.25,37.27,37.23,37.27,10200.0,20.972,20.9833,20.9607,20.9833,10200.0
2007-12-28 10:40:00,37.27,37.44,37.27,37.41,37200.0,20.9833,21.079,20.9833,21.0621,37200.0
2007-12-28 10:45:00,37.4,37.5,37.36,37.49,27900.0,21.0565,21.1128,21.0339,21.1071,27900.0
2007-12-28 10:50:00,37.5,37.5,37.46,37.46,16950.0,21.1128,21.1128,21.0902,21.0902,16950.0
2007-12-28 10:55:00,37.46,37.5,37.43,37.44,26550.0,21.0902,21.1128,21.0733,21.079,26550.0
2007-12-28 11:00:00,37.45,37.49,37.39,37.39,15450.0,21.0846,21.1071,21.0508,21.0508,15450.0
2007-12-28 11:05:00,37.39,37.48,37.39,37.46,12900.0,21.0508,21.1015,21.0508,21.0902,12900.0
2007-12-28 11:10:00,37.43,37.49,37.43,37.49,5850.0,21.0733,21.1071,21.0733,21.1071,5850.0
2007-12-28 11:15:00,37.51,37.55,37.49,37.52,8850.0,21.1184,21.1409,21.1071,21.124,8850.0
2007-12-28 11:20:00,37.53,37.55,37.47,37.48,9450.0,21.1296,21.1409,21.0959,21.1015,9450.0
2007-12-28 11:25:00,37.47,37.51,37.43,37.43,7800.0,21.0959,21.1184,21.0733,21.0733,7800.0
2007-12-28 11:30:00,37.44,37.45,37.37,37.39,20700.0,21.079,21.0846,21.0396,21.0508,20700.0
2007-12-28 11:35:00,37.4,37.43,37.33,37.33,10500.0,21.0565,21.0733,21.017,21.017,10500.0
2007-12-28 11:40:00,37.33,37.35,37.32,37.35,21750.0,21.017,21.0283,21.0114,21.0283,21750.0
2007-12-28 11:45:00,37.33,37.35,37.31,37.33,15450.0,21.017,21.0283,21.0058,21.017,15450.0
2007-12-28 11:50:00,37.32,37.33,37.24,37.31,24450.0,21.0114,21.017,20.9664,21.0058,24450.0
2007-12-28 11:55:00,37.31,37.37,37.29,37.37,21300.0,21.0058,21.0396,20.9945,21.0396,21300.0
2007-12-28 12:00:00,37.38,37.4,37.34,37.37,25800.0,21.0452,21.0565,21.0227,21.0396,25800.0
2007-12-28 12:05:00,37.37,37.43,37.35,37.4,15750.0,21.0396,21.0733,21.0283,21.0565,15750.0
2007-12-28 12:10:00,37.4,37.43,37.29,37.33,27750.0,21.0565,21.0733,20.9945,21.017,27750.0
2007-12-28 12:15:00,37.34,37.35,37.29,37.33,12900.0,21.0227,21.0283,20.9945,21.017,12900.0
2007-12-28 12:20:00,37.33,37.4,37.33,37.4,32400.0,21.017,21.0565,21.017,21.0565,32400.0
2007-12-28 12:25:00,37.39,37.44,37.38,37.44,24900.0,21.0508,21.079,21.0452,21.079,24900.0
2007-12-28 12:30:00,37.44,37.44,37.4,37.41,12300.0,21.079,21.079,21.0565,21.0621,12300.0
2007-12-28 12:35:00,37.4,37.47,37.37,37.46,46800.0,21.0565,21.0959,21.0396,21.0902,46800.0
2007-12-28 12:40:00,37.46,37.47,37.39,37.39,13200.0,21.0902,21.0959,21.0508,21.0508,13200.0
2007-12-28 12:45:00,37.39,37.39,37.34,37.39,10650.0,21.0508,21.0508,21.0227,21.0508,10650.0
2007-12-28 12:50:00,37.37,37.38,37.29,37.29,8550.0,21.0396,21.0452,20.9945,20.9945,8550.0
2007-12-28 12:55:00,37.31,37.32,37.21,37.22,8700.0,21.0058,21.0114,20.9495,20.9551,8700.0
2007-12-28 13:00:00,37.22,37.23,37.15,37.23,8250.0,20.9551,20.9607,20.9157,20.9607,8250.0
2007-12-28 13:05:00,37.21,37.32,37.21,37.31,10650.0,20.9495,21.0114,20.9495,21.0058,10650.0
2007-12-28 13:10:00,37.31,37.33,37.28,37.28,6300.0,21.0058,21.017,20.9889,20.9889,6300.0
2007-12-28 13:15:00,37.28,37.28,37.2,37.24,13200.0,20.9889,20.9889,20.9439,20.9664,13200.0
2007-12-28 13:20:00,37.25,37.25,37.18,37.21,15750.0,20.972,20.972,20.9326,20.9495,15750.0
2007-12-28 13:25:00,37.2,37.25,37.2,37.25,28950.0,20.9439,20.972,20.9439,20.972,28950.0
2007-12-28 13:30:00,37.25,37.29,37.21,37.22,13200.0,20.972,20.9945,20.9495,20.9551,13200.0
2007-12-28 13:35:00,37.23,37.23,37.11,37.13,18600.0,20.9607,20.9607,20.8932,20.9044,18600.0
2007-12-28 13:40:00,37.16,37.3,37.14,37.28,7650.0,20.9213,21.0002,20.9101,20.9889,7650.0
2007-12-28 13:45:00,37.27,37.36,37.27,37.31,9150.0,20.9833,21.0339,20.9833,21.0058,9150.0
2007-12-28 13:50:00,37.31,37.31,37.23,37.29,8700.0,21.0058,21.0058,20.9607,20.9945,8700.0
2007-12-28 13:55:00,37.28,37.41,37.28,37.4,15900.0,20.9889,21.0621,20.9889,21.0565,15900.0
2007-12-28 14:00:00,37.41,37.43,37.38,37.39,8100.0,21.0621,21.0733,21.0452,21.0508,8100.0
2007-12-28 14:05:00,37.38,37.38,37.36,37.37,4350.0,21.0452,21.0452,21.0339,21.0396,4350.0
2007-12-28 14:10:00,37.37,37.42,37.33,37.33,10650.0,21.0396,21.0677,21.017,21.017,10650.0
2007-12-28 14:15:00,37.33,37.37,37.29,37.33,10500.0,21.017,21.0396,20.9945,21.017,10500.0
2007-12-28 14:20:00,37.35,37.35,37.31,37.32,11100.0,21.0283,21.0283,21.0058,21.0114,11100.0
2007-12-28 14:25:00,37.31,37.33,37.25,37.27,17700.0,21.0058,21.017,20.972,20.9833,17700.0
2007-12-28 14:30:00,37.27,37.29,37.25,37.27,11700.0,20.9833,20.9945,20.972,20.9833,11700.0
2007-12-28 14:35:00,37.28,37.31,37.26,37.31,6750.0,20.9889,21.0058,20.9776,21.0058,6750.0
2007-12-28 14:40:00,37.31,37.38,37.31,37.35,7200.0,21.0058,21.0452,21.0058,21.0283,7200.0
2007-12-28 14:45:00,37.35,37.36,37.28,37.28,5250.0,21.0283,21.0339,20.9889,20.9889,5250.0
2007-12-28 14:50:00,37.27,37.27,37.18,37.21,27300.0,20.9833,20.9833,20.9326,20.9495,27300.0
2007-12-28 14:55:00,37.23,37.25,37.21,37.25,4050.0,20.9607,20.972,20.9495,20.972,4050.0
2007-12-28 15:00:00,37.26,37.26,37.18,37.19,13200.0,20.9776,20.9776,20.9326,20.9382,13200.0
2007-12-28 15:05:00,37.19,37.26,37.15,37.25,8550.0,20.9382,20.9776,20.9157,20.972,8550.0
2007-12-28 15:10:00,37.26,37.29,37.23,37.23,14400.0,20.9776,20.9945,20.9607,20.9607,14400.0
2007-12-28 15:15:00,37.24,37.29,37.23,37.27,8100.0,20.9664,20.9945,20.9607,20.9833,8100.0
2007-12-28 15:20:00,37.26,37.26,37.18,37.25,14850.0,20.9776,20.9776,20.9326,20.972,14850.0
2007-12-28 15:25:00,37.27,37.29,37.19,37.22,13500.0,20.9833,20.9945,20.9382,20.9551,13500.0
2007-12-28 15:30:00,37.23,37.3,37.21,37.25,20550.0,20.9607,21.0002,20.9495,20.972,20550.0
2007-12-28 15:35:00,37.24,37.24,37.15,37.17,30000.0,20.9664,20.9664,20.9157,20.927,30000.0
2007-12-28 15:40:00,37.19,37.33,37.18,37.32,56700.0,20.9382,21.017,20.9326,21.0114,56700.0
2007-12-28 15:45:00,37.34,37.37,37.31,37.32,32550.0,21.0227,21.0396,21.0058,21.0114,32550.0
2007-12-28 15:50:00,37.32,37.36,37.25,37.25,41400.0,21.0114,21.0339,20.972,20.972,41400.0
2007-12-28 15:55:00,37.26,37.28,37.2,37.22,85950.0,20.9776,20.9889,20.9439,20.9551,85950.0
2007-12-31 09:30:00,36.61,37.54,36.61,37.4,44250.0,20.6117,21.1353,20.6117,21.0565,44250.0
2007-12-31 09:35:00,37.34,37.51,37.34,37.47,18300.0,21.0227,21.1184,21.0227,21.0959,18300.0
2007-12-31 09:40:00,37.44,37.44,37.37,37.37,13950.0,21.079,21.079,21.0396,21.0396,13950.0
2007-12-31 09:45:00,37.38,37.41,37.32,37.35,18150.0,21.0452,21.0621,21.0114,21.0283,18150.0
2007-12-31 09:50:00,37.35,37.44,37.31,37.33,16050.0,21.0283,21.079,21.0058,21.017,16050.0
2007-12-31 09:55:00,37.34,37.37,37.27,37.27,13200.0,21.0227,21.0396,20.9833,20.9833,13200.0
2007-12-31 10:00:00,37.27,37.39,37.27,37.37,12450.0,20.9833,21.0508,20.9833,21.0396,12450.0
2007-12-31 10:05:00,37.39,37.48,37.37,37.48,14400.0,21.0508,21.1015,21.0396,21.1015,14400.0
2007-12-31 10:10:00,37.43,37.6,37.43,37.57,21000.0,21.0733,21.1691,21.0733,21.1522,21000.0
2007-12-31 10:15:00,37.55,37.59,37.41,37.45,9900.0,21.1409,21.1634,21.0621,21.0846,9900.0
2007-12-31 10:20:00,37.43,37.44,37.31,37.32,11250.0,21.0733,21.079,21.0058,21.0114,11250.0
2007-12-31 10:25:00,37.33,37.34,37.31,37.32,8100.0,21.017,21.0227,21.0058,21.0114,8100.0
2007-12-31 10:30:00,37.33,37.35,37.26,37.27,17550.0,21.017,21.0283,20.9776,20.9833,17550.0
2007-12-31 10:35:00,37.27,37.27,37.07,37.09,39450.0,20.9833,20.9833,20.8707,20.8819,39450.0
2007-12-31 10:40:00,37.09,37.11,37.05,37.07,8700.0,20.8819,20.8932,20.8594,20.8707,8700.0
2007-12-31 10:45:00,37.07,37.1,37.05,37.1,10650.0,20.8707,20.8876,20.8594,20.8876,10650.0
2007-12-31 10:50:00,37.11,37.16,37.1,37.13,36150.0,20.8932,20.9213,20.8876,20.9044,36150.0
2007-12-31 10:55:00,37.12,37.12,37.01,37.03,9300.0,20.8988,20.8988,20.8369,20.8481,9300.0
2007-12-31 11:00:00,37.03,37.03,36.97,36.97,7650.0,20.8481,20.8481,20.8144,20.8144,7650.0
2007-12-31 11:05:00,36.97,36.99,36.93,36.94,14550.0,20.8144,20.8256,20.7918,20.7975,14550.0
2007-12-31 11:10:00,36.93,37.02,36.85,36.93,22050.0,20.7918,20.8425,20.7468,20.7918,22050.0
2007-12-31 11:15:00,36.94,36.95,36.86,36.89,16950.0,20.7975,20.8031,20.7524,20.7693,16950.0
2007-12-31 11:20:00,36.89,36.91,36.73,36.74,25950.0,20.7693,20.7806,20.6792,20.6849,25950.0
2007-12-31 11:25:00,36.78,36.85,36.75,36.81,30750.0,20.7074,20.7468,20.6905,20.7243,30750.0
2007-12-31 11:30:00,36.81,36.85,36.74,36.77,30150.0,20.7243,20.7468,20.6849,20.7018,30150.0
2007-12-31 11:35:00,36.76,36.83,36.75,36.77,15900.0,20.6961,20.7355,20.6905,20.7018,15900.0
2007-12-31 11:40:00,36.77,36.77,36.66,36.67,24900.0,20.7018,20.7018,20.6398,20.6455,24900.0
2007-12-31 11:45:00,36.66,36.75,36.63,36.72,75150.0,20.6398,20.6905,20.6229,20.6736,75150.0
2007-12-31 11:50:00,36.73,36.75,36.67,36.71,18600.0,20.6792,20.6905,20.6455,20.668,18600.0
2007-12-31 11:55:00,36.67,36.72,36.65,36.71,29250.0,20.6455,20.6736,20.6342,20.668,29250.0
2007-12-31 12:00:00,36.71,36.73,36.63,36.65,41400.0,20.668,20.6792,20.6229,20.6342,41400.0
2007-12-31 12:05:00,36.65,36.67,36.61,36.62,12150.0,20.6342,20.6455,20.6117,20.6173,12150.0
2007-12-31 12:10:00,36.61,36.61,36.57,36.57,16950.0,20.6117,20.6117,20.5892,20.5892,16950.0
2007-12-31 12:15:00,36.58,36.6,36.55,36.55,23850.0,20.5948,20.6061,20.5779,20.5779,23850.0
2007-12-31 12:20:00,36.56,36.59,36.51,36.51,16800.0,20.5835,20.6004,20.5554,20.5554,16800.0
2007-12-31 12:25:00,36.5,36.53,36.4,36.44,27900.0,20.5498,20.5666,20.4935,20.516,27900.0
2007-12-31 12:30:00,36.44,36.52,36.43,36.5,7950.0,20.516,20.561,20.5103,20.5498,7950.0
2007-12-31 12:35:00,36.51,36.52,36.47,36.51,14250.0,20.5554,20.561,20.5329,20.5554,14250.0
2007-12-31 12:40:00,36.51,36.63,36.5,36.62,23250.0,20.5554,20.6229,20.5498,20.6173,23250.0
2007-12-31 12:45:00,36.63,36.75,36.62,36.71,19800.0,20.6229,20.6905,20.6173,20.668,19800.0
2007-12-31 12:50:00,36.69,36.79,36.69,36.79,14550.0,20.6567,20.713,20.6567,20.713,14550.0
2007-12-31 12:55:00,36.78,36.79,36.67,36.75,14100.0,20.7074,20.713,20.6455,20.6905,14100.0
2007-12-31 13:00:00,36.75,36.77,36.71,36.77,20850.0,20.6905,20.7018,20.668,20.7018,20850.0
2007-12-31 13:05:00,36.77,36.84,36.76,36.84,13500.0,20.7018,20.7412,20.6961,20.7412,13500.0
2007-12-31 13:10:00,36.85,36.99,36.85,36.99,16350.0,20.7468,20.8256,20.7468,20.8256,16350.0
2007-12-31 13:15:00,36.99,37.0,36.93,36.98,21150.0,20.8256,20.8313,20.7918,20.82,21150.0
2007-12-31 13:20:00,36.99,37.03,36.89,36.99,21750.0,20.8256,20.8481,20.7693,20.8256,21750.0
2007-12-31 13:25:00,37.01,37.03,36.89,36.91,18450.0,20.8369,20.8481,20.7693,20.7806,18450.0
2007-12-31 13:30:00,36.91,36.94,36.85,36.85,18600.0,20.7806,20.7975,20.7468,20.7468,18600.0
2007-12-31 13:35:00,36.83,36.85,36.74,36.75,20550.0,20.7355,20.7468,20.6849,20.6905,20550.0
2007-12-31 13:40:00,36.77,36.77,36.67,36.73,25950.0,20.7018,20.7018,20.6455,20.6792,25950.0
2007-12-31 13:45:00,36.73,36.81,36.71,36.77,6600.0,20.6792,20.7243,20.668,20.7018,6600.0
2007-12-31 13:50:00,36.77,36.77,36.66,36.67,10800.0,20.7018,20.7018,20.6398,20.6455,10800.0
2007-12-31 13:55:00,36.67,36.71,36.66,36.69,11550.0,20.6455,20.668,20.6398,20.6567,11550.0
2007-12-31 14:00:00,36.69,36.69,36.64,36.67,12600.0,20.6567,20.6567,20.6286,20.6455,12600.0
2007-12-31 14:05:00,36.67,36.67,36.65,36.67,10950.0,20.6455,20.6455,20.6342,20.6455,10950.0
2007-12-31 14:10:00,36.67,36.87,36.67,36.87,19050.0,20.6455,20.7581,20.6455,20.7581,19050.0
2007-12-31 14:15:00,36.87,36.93,36.81,36.93,19650.0,20.7581,20.7918,20.7243,20.7918,19650.0
2007-12-31 14:20:00,36.93,36.96,36.86,36.9,18450.0,20.7918,20.8087,20.7524,20.775,18450.0
2007-12-31 14:25:00,36.89,36.89,36.75,36.75,11400.0,20.7693,20.7693,20.6905,20.6905,11400.0
2007-12-31 14:30:00,36.75,36.77,36.75,36.77,10350.0,20.6905,20.7018,20.6905,20.7018,10350.0
2007-12-31 14:35:00,36.75,36.77,36.73,36.75,15000.0,20.6905,20.7018,20.6792,20.6905,15000.0
2007-12-31 14:40:00,36.74,36.75,36.61,36.63,35850.0,20.6849,20.6905,20.6117,20.6229,35850.0
2007-12-31 14:45:00,36.63,36.75,36.6,36.74,22500.0,20.6229,20.6905,20.6061,20.6849,22500.0
2007-12-31 14:50:00,36.73,36.77,36.7,36.71,19200.0,20.6792,20.7018,20.6624,20.668,19200.0
2007-12-31 14:55:00,36.69,36.74,36.63,36.67,31350.0,20.6567,20.6849,20.6229,20.6455,31350.0
2007-12-31 15:00:00,36.65,36.69,36.62,36.62,26250.0,20.6342,20.6567,20.6173,20.6173,26250.0
2007-12-31 15:05:00,36.62,36.63,36.59,36.59,14850.0,20.6173,20.6229,20.6004,20.6004,14850.0
2007-12-31 15:10:00,36.59,36.64,36.59,36.64,16950.0,20.6004,20.6286,20.6004,20.6286,16950.0
2007-12-31 15:15:00,36.64,36.7,36.63,36.68,27000.0,20.6286,20.6624,20.6229,20.6511,27000.0
2007-12-31 15:20:00,36.69,36.77,36.69,36.69,24600.0,20.6567,20.7018,20.6567,20.6567,24600.0
2007-12-31 15:25:00,36.7,36.75,36.65,36.65,29850.0,20.6624,20.6905,20.6342,20.6342,29850.0
2007-12-31 15:30:00,36.67,36.67,36.59,36.63,48450.0,20.6455,20.6455,20.6004,20.6229,48450.0
2007-12-31 15:35:00,36.63,36.63,36.52,36.53,38400.0,20.6229,20.6229,20.561,20.5666,38400.0
2007-12-31 15:40:00,36.53,36.61,36.51,36.57,33000.0,20.5666,20.6117,20.5554,20.5892,33000.0
2007-12-31 15:45:00,36.57,36.57,36.33,36.37,88200.0,20.5892,20.5892,20.454,20.4766,88200.0
2007-12-31 15:50:00,36.38,36.38,36.29,36.35,123000.0,20.4822,20.4822,20.4315,20.4653,123000.0
2007-12-31 15:55:00,36.35,36.47,36.31,36.4,195450.0,20.4653,20.5329,20.4428,20.4935,195450.0
2008-01-02 09:30:00,36.11,36.5,36.07,36.49,68100.0,20.3302,20.5498,20.3077,20.5441,68100.0
2008-01-02 09:35:00,36.44,36.55,36.35,36.47,24750.0,20.516,20.5779,20.4653,20.5329,24750.0
2008-01-02 09:40:00,36.45,36.59,36.34,36.59,40800.0,20.5216,20.6004,20.4597,20.6004,40800.0
2008-01-02 09:45:00,36.58,36.61,36.5,36.54,35850.0,20.5948,20.6117,20.5498,20.5723,35850.0
2008-01-02 09:50:00,36.51,37.01,36.49,37.01,66900.0,20.5554,20.8369,20.5441,20.8369,66900.0
2008-01-02 09:55:00,36.98,37.03,36.8,36.87,27450.0,20.82,20.8481,20.7187,20.7581,27450.0
2008-01-02 10:00:00,36.85,36.85,36.34,36.45,65400.0,20.7468,20.7468,20.4597,20.5216,65400.0
2008-01-02 10:05:00,36.42,36.74,36.33,36.54,49500.0,20.5047,20.6849,20.454,20.5723,49500.0
2008-01-02 10:10:00,36.58,36.59,36.25,36.28,57600.0,20.5948,20.6004,20.409,20.4259,57600.0
2008-01-02 10:15:00,36.27,36.29,36.0,36.1,52350.0,20.4203,20.4315,20.2682,20.3245,52350.0
2008-01-02 10:20:00,36.09,36.13,35.99,36.0,45750.0,20.3189,20.3414,20.2626,20.2682,45750.0
2008-01-02 10:25:00,36.0,36.05,36.0,36.05,21300.0,20.2682,20.2964,20.2682,20.2964,21300.0
2008-01-02 10:30:00,36.05,36.05,35.93,36.01,54900.0,20.2964,20.2964,20.2288,20.2739,54900.0
2008-01-02 10:35:00,36.0,36.04,35.96,35.97,16800.0,20.2682,20.2908,20.2457,20.2514,16800.0
2008-01-02 10:40:00,35.96,35.96,35.83,35.86,36900.0,20.2457,20.2457,20.1725,20.1894,36900.0
2008-01-02 10:45:00,35.89,35.89,35.8,35.8,29100.0,20.2063,20.2063,20.1556,20.1556,29100.0
2008-01-02 10:50:00,35.8,35.89,35.8,35.87,18300.0,20.1556,20.2063,20.1556,20.1951,18300.0
2008-01-02 10:55:00,35.88,35.89,35.79,35.82,19500.0,20.2007,20.2063,20.15,20.1669,19500.0
2008-01-02 11:00:00,35.81,35.89,35.79,35.83,23550.0,20.1613,20.2063,20.15,20.1725,23550.0
2008-01-02 11:05:00,35.81,35.88,35.79,35.84,12150.0,20.1613,20.2007,20.15,20.1782,12150.0
2008-01-02 11:10:00,35.85,35.86,35.67,35.72,34500.0,20.1838,20.1894,20.0825,20.1106,34500.0
2008-01-02 11:15:00,35.71,35.77,35.62,35.68,38550.0,20.105,20.1388,20.0543,20.0881,38550.0
2008-01-02 11:20:00,35.68,35.68,35.38,35.45,45450.0,20.0881,20.0881,19.9192,19.9586,45450.0
2008-01-02 11:25:00,35.45,35.59,35.43,35.55,33750.0,19.9586,20.0374,19.9473,20.0149,33750.0
2008-01-02 11:30:00,35.55,35.56,35.47,35.48,28350.0,20.0149,20.0205,19.9699,19.9755,28350.0
2008-01-02 11:35:00,35.47,35.54,35.38,35.38,46950.0,19.9699,20.0093,19.9192,19.9192,46950.0
2008-01-02 11:40:00,35.38,35.41,35.24,35.31,48000.0,19.9192,19.9361,19.8404,19.8798,48000.0
2008-01-02 11:45:00,35.31,35.43,35.23,35.38,47250.0,19.8798,19.9473,19.8347,19.9192,47250.0
2008-01-02 11:50:00,35.4,35.57,35.37,35.53,40800.0,19.9304,20.0262,19.9136,20.0036,40800.0
2008-01-02 11:55:00,35.53,35.63,35.43,35.61,32400.0,20.0036,20.0599,19.9473,20.0487,32400.0
2008-01-02 12:00:00,35.62,35.67,35.54,35.62,27900.0,20.0543,20.0825,20.0093,20.0543,27900.0
2008-01-02 12:05:00,35.62,35.67,35.54,35.57,42450.0,20.0543,20.0825,20.0093,20.0262,42450.0
2008-01-02 12:10:00,35.59,35.63,35.55,35.59,20700.0,20.0374,20.0599,20.0149,20.0374,20700.0
2008-01-02 12:15:00,35.6,35.61,35.48,35.54,18600.0,20.043,20.0487,19.9755,20.0093,18600.0
2008-01-02 12:20:00,35.55,35.55,35.42,35.45,22350.0,20.0149,20.0149,19.9417,19.9586,22350.0
2008-01-02 12:25:00,35.45,35.56,35.45,35.53,11400.0,19.9586,20.0205,19.9586,20.0036,11400.0
2008-01-02 12:30:00,35.53,35.59,35.51,35.56,34350.0,20.0036,20.0374,19.9924,20.0205,34350.0
2008-01-02 12:35:00,35.59,35.72,35.59,35.71,25800.0,20.0374,20.1106,20.0374,20.105,25800.0
2008-01-02 12:40:00,35.72,35.73,35.67,35.72,12750.0,20.1106,20.1162,20.0825,20.1106,12750.0
2008-01-02 12:45:00,35.71,35.71,35.62,35.68,18150.0,20.105,20.105,20.0543,20.0881,18150.0
2008-01-02 12:50:00,35.67,35.69,35.57,35.68,20850.0,20.0825,20.0937,20.0262,20.0881,20850.0
2008-01-02 12:55:00,35.69,35.77,35.67,35.67,15150.0,20.0937,20.1388,20.0825,20.0825,15150.0
2008-01-02 13:00:00,35.7,35.81,35.67,35.7,22350.0,20.0993,20.1613,20.0825,20.0993,22350.0
2008-01-02 13:05:00,35.7,35.82,35.7,35.73,70050.0,20.0993,20.1669,20.0993,20.1162,70050.0
2008-01-02 13:10:00,35.74,35.78,35.71,35.76,52650.0,20.1219,20.1444,20.105,20.1331,52650.0
2008-01-02 13:15:00,35.77,35.82,35.69,35.69,40950.0,20.1388,20.1669,20.0937,20.0937,40950.0
2008-01-02 13:20:00,35.69,35.71,35.61,35.63,22800.0,20.0937,20.105,20.0487,20.0599,22800.0
2008-01-02 13:25:00,35.64,35.64,35.45,35.57,35100.0,20.0656,20.0656,19.9586,20.0262,35100.0
2008-01-02 13:30:00,35.57,35.57,35.51,35.54,26850.0,20.0262,20.0262,19.9924,20.0093,26850.0
2008-01-02 13:35:00,35.55,35.57,35.46,35.48,25800.0,20.0149,20.0262,19.9642,19.9755,25800.0
2008-01-02 13:40:00,35.49,35.51,35.43,35.48,23250.0,19.9811,19.9924,19.9473,19.9755,23250.0
2008-01-02 13:45:00,35.47,35.59,35.47,35.59,34350.0,19.9699,20.0374,19.9699,20.0374,34350.0
2008-01-02 13:50:00,35.59,35.61,35.52,35.54,24300.0,20.0374,20.0487,19.998,20.0093,24300.0
2008-01-02 13:55:00,35.54,35.55,35.43,35.49,23250.0,20.0093,20.0149,19.9473,19.9811,23250.0
2008-01-02 14:00:00,35.48,35.67,35.44,35.56,46800.0,19.9755,20.0825,19.953,20.0205,46800.0
2008-01-02 14:05:00,35.57,35.88,35.57,35.87,40800.0,20.0262,20.2007,20.0262,20.1951,40800.0
2008-01-02 14:10:00,35.87,36.05,35.79,36.04,51300.0,20.1951,20.2964,20.15,20.2908,51300.0
2008-01-02 14:15:00,36.03,36.05,35.87,35.97,37350.0,20.2851,20.2964,20.1951,20.2514,37350.0
2008-01-02 14:20:00,35.95,35.95,35.81,35.82,32250.0,20.2401,20.2401,20.1613,20.1669,32250.0
2008-01-02 14:25:00,35.81,35.91,35.81,35.89,33900.0,20.1613,20.2176,20.1613,20.2063,33900.0
2008-01-02 14:30:00,35.89,35.95,35.84,35.91,29850.0,20.2063,20.2401,20.1782,20.2176,29850.0
2008-01-02 14:35:00,35.91,35.92,35.8,35.82,48450.0,20.2176,20.2232,20.1556,20.1669,48450.0
2008-01-02 14:40:00,35.81,35.83,35.64,35.67,44250.0,20.1613,20.1725,20.0656,20.0825,44250.0
2008-01-02 14:45:00,35.69,35.71,35.61,35.67,30300.0,20.0937,20.105,20.0487,20.0825,30300.0
2008-01-02 14:50:00,35.67,35.73,35.56,35.61,21750.0,20.0825,20.1162,20.0205,20.0487,21750.0
2008-01-02 14:55:00,35.62,35.62,35.4,35.41,53250.0,20.0543,20.0543,19.9304,19.9361,53250.0
2008-01-02 15:00:00,35.42,35.51,35.38,35.41,42900.0,19.9417,19.9924,19.9192,19.9361,42900.0
2008-01-02 15:05:00,35.41,35.47,35.31,35.33,50850.0,19.9361,19.9699,19.8798,19.891,50850.0
2008-01-02 15:10:00,35.33,35.43,35.3,35.35,36000.0,19.891,19.9473,19.8741,19.9023,36000.0
2008-01-02 15:15:00,35.35,35.38,35.24,35.25,35250.0,19.9023,19.9192,19.8404,19.846,35250.0
2008-01-02 15:20:00,35.25,35.36,35.21,35.34,30450.0,19.846,19.9079,19.8235,19.8967,30450.0
2008-01-02 15:25:00,35.34,35.35,35.24,35.27,47700.0,19.8967,19.9023,19.8404,19.8573,47700.0
2008-01-02 15:30:00,35.26,35.42,35.22,35.41,38550.0,19.8516,19.9417,19.8291,19.9361,38550.0
2008-01-02 15:35:00,35.41,35.47,35.36,35.43,42900.0,19.9361,19.9699,19.9079,19.9473,42900.0
2008-01-02 15:40:00,35.43,35.55,35.39,35.46,63900.0,19.9473,20.0149,19.9248,19.9642,63900.0
2008-01-02 15:45:00,35.44,35.48,35.32,35.37,63600.0,19.953,19.9755,19.8854,19.9136,63600.0
2008-01-02 15:50:00,35.37,35.41,35.28,35.4,133500.0,19.9136,19.9361,19.8629,19.9304,133500.0
2008-01-02 15:55:00,35.39,35.41,35.32,35.32,150300.0,19.9248,19.9361,19.8854,19.8854,150300.0
2008-01-03 09:30:00,35.15,35.53,35.07,35.51,67500.0,19.7897,20.0036,19.7447,19.9924,67500.0
2008-01-03 09:35:00,35.45,35.6,35.32,35.51,31050.0,19.9586,20.043,19.8854,19.9924,31050.0
2008-01-03 09:40:00,35.51,35.51,35.35,35.35,31950.0,19.9924,19.9924,19.9023,19.9023,31950.0
2008-01-03 09:45:00,35.34,35.51,35.33,35.46,37650.0,19.8967,19.9924,19.891,19.9642,37650.0
2008-01-03 09:50:00,35.47,35.58,35.41,35.41,44100.0,19.9699,20.0318,19.9361,19.9361,44100.0
2008-01-03 09:55:00,35.41,35.41,35.26,35.35,47700.0,19.9361,19.9361,19.8516,19.9023,47700.0
2008-01-03 10:00:00,35.35,35.68,35.35,35.54,39450.0,19.9023,20.0881,19.9023,20.0093,39450.0
2008-01-03 10:05:00,35.51,35.78,35.49,35.77,31650.0,19.9924,20.1444,19.9811,20.1388,31650.0
2008-01-03 10:10:00,35.75,35.77,35.54,35.58,20400.0,20.1275,20.1388,20.0093,20.0318,20400.0
2008-01-03 10:15:00,35.57,35.68,35.56,35.57,21300.0,20.0262,20.0881,20.0205,20.0262,21300.0
2008-01-03 10:20:00,35.57,35.69,35.4,35.65,75150.0,20.0262,20.0937,19.9304,20.0712,75150.0
2008-01-03 10:25:00,35.61,35.71,35.51,35.54,90600.0,20.0487,20.105,19.9924,20.0093,90600.0
2008-01-03 10:30:00,35.55,35.57,35.44,35.48,31950.0,20.0149,20.0262,19.953,19.9755,31950.0
2008-01-03 10:35:00,35.46,35.55,35.41,35.41,33900.0,19.9642,20.0149,19.9361,19.9361,33900.0
2008-01-03 10:40:00,35.41,35.42,35.25,35.27,36750.0,19.9361,19.9417,19.846,19.8573,36750.0
2008-01-03 10:45:00,35.27,35.4,35.23,35.39,29550.0,19.8573,19.9304,19.8347,19.9248,29550.0
2008-01-03 10:50:00,35.39,35.47,35.35,35.44,47100.0,19.9248,19.9699,19.9023,19.953,47100.0
2008-01-03 10:55:00,35.41,35.59,35.39,35.59,39300.0,19.9361,20.0374,19.9248,20.0374,39300.0
2008-01-03 11:00:00,35.59,35.74,35.57,35.72,30450.0,20.0374,20.1219,20.0262,20.1106,30450.0
2008-01-03 11:05:00,35.72,35.83,35.59,35.81,47550.0,20.1106,20.1725,20.0374,20.1613,47550.0
2008-01-03 11:10:00,35.81,36.01,35.81,35.99,104250.0,20.1613,20.2739,20.1613,20.2626,104250.0
2008-01-03 11:15:00,35.98,35.98,35.8,35.83,29550.0,20.257,20.257,20.1556,20.1725,29550.0
2008-01-03 11:20:00,35.85,35.92,35.84,35.92,35250.0,20.1838,20.2232,20.1782,20.2232,35250.0
2008-01-03 11:25:00,35.92,36.02,35.75,35.75,162900.0,20.2232,20.2795,20.1275,20.1275,162900.0
2008-01-03 11:30:00,35.75,35.81,35.73,35.8,14250.0,20.1275,20.1613,20.1162,20.1556,14250.0
2008-01-03 11:35:00,35.81,35.81,35.7,35.72,11550.0,20.1613,20.1613,20.0993,20.1106,11550.0
2008-01-03 11:40:00,35.74,35.94,35.7,35.94,38400.0,20.1219,20.2345,20.0993,20.2345,38400.0
2008-01-03 11:45:00,35.92,35.97,35.88,35.89,25950.0,20.2232,20.2514,20.2007,20.2063,25950.0
2008-01-03 11:50:00,35.89,35.93,35.79,35.79,30900.0,20.2063,20.2288,20.15,20.15,30900.0
2008-01-03 11:55:00,35.79,35.89,35.75,35.83,36750.0,20.15,20.2063,20.1275,20.1725,36750.0
2008-01-03 12:00:00,35.83,35.91,35.83,35.84,13650.0,20.1725,20.2176,20.1725,20.1782,13650.0
2008-01-03 12:05:00,35.88,35.92,35.83,35.87,9900.0,20.2007,20.2232,20.1725,20.1951,9900.0
2008-01-03 12:10:00,35.87,35.93,35.84,35.91,9750.0,20.1951,20.2288,20.1782,20.2176,9750.0
2008-01-03 12:15:00,35.91,35.92,35.85,35.85,12450.0,20.2176,20.2232,20.1838,20.1838,12450.0
2008-01-03 12:20:00,35.85,35.89,35.8,35.88,16950.0,20.1838,20.2063,20.1556,20.2007,16950.0
2008-01-03 12:25:00,35.88,35.97,35.87,35.97,22800.0,20.2007,20.2514,20.1951,20.2514,22800.0
2008-01-03 12:30:00,35.95,35.95,35.88,35.88,10050.0,20.2401,20.2401,20.2007,20.2007,10050.0
2008-01-03 12:35:00,35.88,35.88,35.8,35.84,20100.0,20.2007,20.2007,20.1556,20.1782,20100.0
2008-01-03 12:40:00,35.83,35.87,35.77,35.77,30900.0,20.1725,20.1951,20.1388,20.1388,30900.0
2008-01-03 12:45:00,35.77,35.85,35.75,35.85,23250.0,20.1388,20.1838,20.1275,20.1838,23250.0
2008-01-03 12:50:00,35.85,35.91,35.85,35.91,29850.0,20.1838,20.2176,20.1838,20.2176,29850.0
2008-01-03 12:55:00,35.9,35.97,35.88,35.91,23700.0,20.2119,20.2514,20.2007,20.2176,23700.0
2008-01-03 13:00:00,35.9,35.9,35.83,35.85,17550.0,20.2119,20.2119,20.1725,20.1838,17550.0
2008-01-03 13:05:00,35.87,35.87,35.79,35.83,28200.0,20.1951,20.1951,20.15,20.1725,28200.0
2008-01-03 13:10:00,35.81,35.81,35.77,35.78,23850.0,20.1613,20.1613,20.1388,20.1444,23850.0
2008-01-03 13:15:00,35.77,35.77,35.63,35.67,25950.0,20.1388,20.1388,20.0599,20.0825,25950.0
2008-01-03 13:20:00,35.66,35.72,35.62,35.72,27450.0,20.0768,20.1106,20.0543,20.1106,27450.0
2008-01-03 13:25:00,35.71,35.77,35.71,35.77,3600.0,20.105,20.1388,20.105,20.1388,3600.0
2008-01-03 13:30:00,35.78,35.83,35.77,35.79,20550.0,20.1444,20.1725,20.1388,20.15,20550.0
2008-01-03 13:35:00,35.79,35.79,35.71,35.76,11850.0,20.15,20.15,20.105,20.1331,11850.0
2008-01-03 13:40:00,35.75,35.75,35.7,35.73,14100.0,20.1275,20.1275,20.0993,20.1162,14100.0
2008-01-03 13:45:00,35.73,35.77,35.65,35.77,33450.0,20.1162,20.1388,20.0712,20.1388,33450.0
2008-01-03 13:50:00,35.77,35.87,35.76,35.86,36150.0,20.1388,20.1951,20.1331,20.1894,36150.0
2008-01-03 13:55:00,35.86,35.89,35.79,35.83,37200.0,20.1894,20.2063,20.15,20.1725,37200.0
2008-01-03 14:00:00,35.83,35.86,35.65,35.83,40950.0,20.1725,20.1894,20.0712,20.1725,40950.0
2008-01-03 14:05:00,35.84,35.9,35.65,35.88,39000.0,20.1782,20.2119,20.0712,20.2007,39000.0
2008-01-03 14:10:00,35.88,35.89,35.65,35.86,48750.0,20.2007,20.2063,20.0712,20.1894,48750.0
2008-01-03 14:15:00,35.86,35.86,35.81,35.81,15900.0,20.1894,20.1894,20.1613,20.1613,15900.0
2008-01-03 14:20:00,35.81,35.83,35.65,35.78,31650.0,20.1613,20.1725,20.0712,20.1444,31650.0
2008-01-03 14:25:00,35.79,35.81,35.65,35.72,69000.0,20.15,20.1613,20.0712,20.1106,69000.0
2008-01-03 14:30:00,35.72,35.76,35.68,35.71,23550.0,20.1106,20.1331,20.0881,20.105,23550.0
2008-01-03 14:35:00,35.71,35.71,35.65,35.69,24300.0,20.105,20.105,20.0712,20.0937,24300.0
2008-01-03 14:40:00,35.69,35.7,35.62,35.65,30300.0,20.0937,20.0993,20.0543,20.0712,30300.0
2008-01-03 14:45:00,35.65,35.67,35.63,35.64,22650.0,20.0712,20.0825,20.0599,20.0656,22650.0
2008-01-03 14:50:00,35.65,35.69,35.63,35.65,29550.0,20.0712,20.0937,20.0599,20.0712,29550.0
2008-01-03 14:55:00,35.64,35.65,35.59,35.61,15900.0,20.0656,20.0712,20.0374,20.0487,15900.0
2008-01-03 15:00:00,35.61,35.65,35.59,35.62,19800.0,20.0487,20.0712,20.0374,20.0543,19800.0
2008-01-03 15:05:00,35.62,35.63,35.59,35.61,15150.0,20.0543,20.0599,20.0374,20.0487,15150.0
2008-01-03 15:10:00,35.61,35.62,35.57,35.62,26700.0,20.0487,20.0543,20.0262,20.0543,26700.0
2008-01-03 15:15:00,35.61,35.63,35.48,35.51,44400.0,20.0487,20.0599,19.9755,19.9924,44400.0
2008-01-03 15:20:00,35.51,35.51,35.42,35.43,40950.0,19.9924,19.9924,19.9417,19.9473,40950.0
2008-01-03 15:25:00,35.43,35.47,35.37,35.39,32850.0,19.9473,19.9699,19.9136,19.9248,32850.0
2008-01-03 15:30:00,35.39,35.43,35.38,35.43,37200.0,19.9248,19.9473,19.9192,19.9473,37200.0
2008-01-03 15:35:00,35.42,35.49,35.42,35.46,37650.0,19.9417,19.9811,19.9417,19.9642,37650.0
2008-01-03 15:40:00,35.47,35.51,35.44,35.47,36750.0,19.9699,19.9924,19.953,19.9699,36750.0
2008-01-03 15:45:00,35.47,35.56,35.45,35.51,44850.0,19.9699,20.0205,19.9586,19.9924,44850.0
2008-01-03 15:50:00,35.51,35.51,35.38,35.41,72450.0,19.9924,19.9924,19.9192,19.9361,72450.0
2008-01-03 15:55:00,35.41,35.45,35.36,35.36,133350.0,19.9361,19.9586,19.9079,19.9079,133350.0
2008-01-04 09:30:00,36.31,36.33,34.75,34.82,125400.0,20.4428,20.454,19.5645,19.6039,125400.0
2008-01-04 09:35:00,34.82,34.89,34.68,34.83,103500.0,19.6039,19.6433,19.5251,19.6095,103500.0
2008-01-04 09:40:00,34.85,34.85,34.61,34.74,35250.0,19.6208,19.6208,19.4857,19.5589,35250.0
2008-01-04 09:45:00,34.74,34.75,34.44,34.49,51600.0,19.5589,19.5645,19.39,19.4181,51600.0
2008-01-04 09:50:00,34.48,34.53,34.28,34.29,86250.0,19.4125,19.4406,19.2999,19.3055,86250.0
2008-01-04 09:55:00,34.3,34.33,34.2,34.32,39750.0,19.3111,19.328,19.2548,19.3224,39750.0
2008-01-04 10:00:00,34.33,34.38,34.03,34.19,90000.0,19.328,19.3562,19.1591,19.2492,90000.0
2008-01-04 10:05:00,34.19,34.23,34.03,34.21,72000.0,19.2492,19.2717,19.1591,19.2605,72000.0
2008-01-04 10:10:00,34.23,34.23,34.03,34.08,34500.0,19.2717,19.2717,19.1591,19.1873,34500.0
2008-01-04 10:15:00,34.09,34.12,33.88,33.88,50400.0,19.1929,19.2098,19.0747,19.0747,50400.0
2008-01-04 10:20:00,33.88,33.96,33.85,33.87,31950.0,19.0747,19.1197,19.0578,19.069,31950.0
2008-01-04 10:25:00,33.87,33.87,33.74,33.81,51750.0,19.069,19.069,18.9959,19.0353,51750.0
2008-01-04 10:30:00,33.82,33.82,33.71,33.76,52350.0,19.0409,19.0409,18.979,19.0071,52350.0
2008-01-04 10:35:00,33.76,33.85,33.65,33.7,118500.0,19.0071,19.0578,18.9452,18.9733,118500.0
2008-01-04 10:40:00,33.71,33.83,33.7,33.8,51150.0,18.979,19.0465,18.9733,19.0296,51150.0
2008-01-04 10:45:00,33.78,33.83,33.7,33.7,59100.0,19.0184,19.0465,18.9733,18.9733,59100.0
2008-01-04 10:50:00,33.73,33.73,33.57,33.59,75450.0,18.9902,18.9902,18.9001,18.9114,75450.0
2008-01-04 10:55:00,33.61,33.66,33.51,33.58,69900.0,18.9227,18.9508,18.8664,18.9058,69900.0
2008-01-04 11:00:00,33.58,33.74,33.57,33.73,40350.0,18.9058,18.9959,18.9001,18.9902,40350.0
2008-01-04 11:05:00,33.73,33.82,33.71,33.82,143550.0,18.9902,19.0409,18.979,19.0409,143550.0
2008-01-04 11:10:00,33.83,33.91,33.76,33.85,84300.0,19.0465,19.0916,19.0071,19.0578,84300.0
2008-01-04 11:15:00,33.85,33.87,33.83,33.85,40200.0,19.0578,19.069,19.0465,19.0578,40200.0
2008-01-04 11:20:00,33.86,33.93,33.83,33.93,41850.0,19.0634,19.1028,19.0465,19.1028,41850.0
2008-01-04 11:25:00,33.93,34.11,33.91,34.05,62400.0,19.1028,19.2042,19.0916,19.1704,62400.0
2008-01-04 11:30:00,34.05,34.22,34.05,34.21,75150.0,19.1704,19.2661,19.1704,19.2605,75150.0
2008-01-04 11:35:00,34.21,34.22,34.11,34.18,54900.0,19.2605,19.2661,19.2042,19.2436,54900.0
2008-01-04 11:40:00,34.17,34.28,34.15,34.28,37650.0,19.2379,19.2999,19.2267,19.2999,37650.0
2008-01-04 11:45:00,34.28,34.31,34.23,34.27,36900.0,19.2999,19.3168,19.2717,19.2942,36900.0
2008-01-04 11:50:00,34.26,34.29,34.16,34.21,15150.0,19.2886,19.3055,19.2323,19.2605,15150.0
2008-01-04 11:55:00,34.21,34.24,34.13,34.18,10050.0,19.2605,19.2774,19.2154,19.2436,10050.0
2008-01-04 12:00:00,34.18,34.26,34.17,34.24,25800.0,19.2436,19.2886,19.2379,19.2774,25800.0
2008-01-04 12:05:00,34.23,34.36,34.2,34.36,17700.0,19.2717,19.3449,19.2548,19.3449,17700.0
2008-01-04 12:10:00,34.34,34.43,34.34,34.42,18000.0,19.3337,19.3843,19.3337,19.3787,18000.0
2008-01-04 12:15:00,34.41,34.43,34.33,34.34,20250.0,19.3731,19.3843,19.328,19.3337,20250.0
2008-01-04 12:20:00,34.34,34.37,34.25,34.26,26550.0,19.3337,19.3505,19.283,19.2886,26550.0
2008-01-04 12:25:00,34.27,34.27,34.17,34.19,19050.0,19.2942,19.2942,19.2379,19.2492,19050.0
2008-01-04 12:30:00,34.19,34.22,34.01,34.07,49200.0,19.2492,19.2661,19.1479,19.1816,49200.0
2008-01-04 12:35:00,34.07,34.17,34.06,34.07,19350.0,19.1816,19.2379,19.176,19.1816,19350.0
2008-01-04 12:40:00,34.07,34.21,34.06,34.19,31200.0,19.1816,19.2605,19.176,19.2492,31200.0
2008-01-04 12:45:00,34.19,34.2,34.14,34.2,12000.0,19.2492,19.2548,19.2211,19.2548,12000.0
2008-01-04 12:50:00,34.2,34.23,34.2,34.23,20100.0,19.2548,19.2717,19.2548,19.2717,20100.0
2008-01-04 12:55:00,34.23,34.24,34.16,34.24,25800.0,19.2717,19.2774,19.2323,19.2774,25800.0
2008-01-04 13:00:00,34.24,34.29,34.24,34.27,20100.0,19.2774,19.3055,19.2774,19.2942,20100.0
2008-01-04 13:05:00,34.27,34.32,34.27,34.29,13050.0,19.2942,19.3224,19.2942,19.3055,13050.0
2008-01-04 13:10:00,34.27,34.33,34.25,34.3,36600.0,19.2942,19.328,19.283,19.3111,36600.0
2008-01-04 13:15:00,34.32,34.37,34.32,34.35,30600.0,19.3224,19.3505,19.3224,19.3393,30600.0
2008-01-04 13:20:00,34.35,34.35,34.31,34.33,31950.0,19.3393,19.3393,19.3168,19.328,31950.0
2008-01-04 13:25:00,34.33,34.39,34.31,34.37,35400.0,19.328,19.3618,19.3168,19.3505,35400.0
2008-01-04 13:30:00,34.37,34.39,34.37,34.37,11550.0,19.3505,19.3618,19.3505,19.3505,11550.0
2008-01-04 13:35:00,34.37,34.38,34.33,34.35,57150.0,19.3505,19.3562,19.328,19.3393,57150.0
2008-01-04 13:40:00,34.35,34.35,34.27,34.31,51600.0,19.3393,19.3393,19.2942,19.3168,51600.0
2008-01-04 13:45:00,34.31,34.39,34.3,34.39,32550.0,19.3168,19.3618,19.3111,19.3618,32550.0
2008-01-04 13:50:00,34.39,34.47,34.39,34.45,39450.0,19.3618,19.4068,19.3618,19.3956,39450.0
2008-01-04 13:55:00,34.45,34.54,34.45,34.51,35700.0,19.3956,19.4463,19.3956,19.4294,35700.0
2008-01-04 14:00:00,34.51,34.51,34.39,34.43,43050.0,19.4294,19.4294,19.3618,19.3843,43050.0
2008-01-04 14:05:00,34.4,34.43,34.33,34.39,18750.0,19.3674,19.3843,19.328,19.3618,18750.0
2008-01-04 14:10:00,34.37,34.38,34.28,34.29,42900.0,19.3505,19.3562,19.2999,19.3055,42900.0
2008-01-04 14:15:00,34.29,34.3,34.21,34.23,24750.0,19.3055,19.3111,19.2605,19.2717,24750.0
2008-01-04 14:20:00,34.24,34.24,34.03,34.03,42900.0,19.2774,19.2774,19.1591,19.1591,42900.0
2008-01-04 14:25:00,34.03,34.05,33.98,33.98,20550.0,19.1591,19.1704,19.131,19.131,20550.0
2008-01-04 14:30:00,33.98,33.98,33.9,33.95,35250.0,19.131,19.131,19.0859,19.1141,35250.0
2008-01-04 14:35:00,33.94,33.95,33.89,33.89,42150.0,19.1085,19.1141,19.0803,19.0803,42150.0
2008-01-04 14:40:00,33.88,33.89,33.79,33.81,47700.0,19.0747,19.0803,19.024,19.0353,47700.0
2008-01-04 14:45:00,33.81,33.94,33.81,33.91,52950.0,19.0353,19.1085,19.0353,19.0916,52950.0
2008-01-04 14:50:00,33.91,33.95,33.87,33.87,43800.0,19.0916,19.1141,19.069,19.069,43800.0
2008-01-04 14:55:00,33.83,34.03,33.81,34.0,52350.0,19.0465,19.1591,19.0353,19.1422,52350.0
2008-01-04 15:00:00,34.0,34.13,33.96,34.07,35400.0,19.1422,19.2154,19.1197,19.1816,35400.0
2008-01-04 15:05:00,34.07,34.19,34.04,34.11,41700.0,19.1816,19.2492,19.1648,19.2042,41700.0
2008-01-04 15:10:00,34.11,34.13,33.99,33.99,36600.0,19.2042,19.2154,19.1366,19.1366,36600.0
2008-01-04 15:15:00,33.98,34.0,33.91,33.97,48150.0,19.131,19.1422,19.0916,19.1253,48150.0
2008-01-04 15:20:00,33.97,34.01,33.85,33.91,54750.0,19.1253,19.1479,19.0578,19.0916,54750.0
2008-01-04 15:25:00,33.9,34.07,33.9,34.01,38250.0,19.0859,19.1816,19.0859,19.1479,38250.0
2008-01-04 15:30:00,34.02,34.08,33.98,33.98,37950.0,19.1535,19.1873,19.131,19.131,37950.0
2008-01-04 15:35:00,33.98,34.01,33.93,34.0,72150.0,19.131,19.1479,19.1028,19.1422,72150.0
2008-01-04 15:40:00,34.01,34.01,33.89,33.93,94800.0,19.1479,19.1479,19.0803,19.1028,94800.0
2008-01-04 15:45:00,33.92,33.95,33.74,33.74,67800.0,19.0972,19.1141,18.9959,18.9959,67800.0
2008-01-04 15:50:00,33.73,33.73,33.6,33.65,157500.0,18.9902,18.9902,18.917,18.9452,157500.0
2008-01-04 15:55:00,33.65,33.69,33.63,33.63,168450.0,18.9452,18.9677,18.9339,18.9339,168450.0
2008-01-07 09:30:00,33.5,33.96,33.45,33.59,90600.0,18.8607,19.1197,18.8326,18.9114,90600.0
2008-01-07 09:35:00,33.61,33.63,33.46,33.53,39300.0,18.9227,18.9339,18.8382,18.8776,39300.0
2008-01-07 09:40:00,33.53,33.86,33.52,33.82,39750.0,18.8776,19.0634,18.872,19.0409,39750.0
2008-01-07 09:45:00,33.85,34.05,33.83,34.02,36600.0,19.0578,19.1704,19.0465,19.1535,36600.0
2008-01-07 09:50:00,34.01,34.04,33.91,33.97,87900.0,19.1479,19.1648,19.0916,19.1253,87900.0
2008-01-07 09:55:00,33.99,34.11,33.96,34.07,33750.0,19.1366,19.2042,19.1197,19.1816,33750.0
2008-01-07 10:00:00,34.07,34.07,33.91,33.99,55350.0,19.1816,19.1816,19.0916,19.1366,55350.0
2008-01-07 10:05:00,34.01,34.05,34.0,34.05,43200.0,19.1479,19.1704,19.1422,19.1704,43200.0
2008-01-07 10:10:00,34.04,34.05,33.93,33.94,109800.0,19.1648,19.1704,19.1028,19.1085,109800.0
2008-01-07 10:15:00,33.93,33.98,33.64,33.64,84000.0,19.1028,19.131,18.9396,18.9396,84000.0
2008-01-07 10:20:00,33.64,34.05,33.63,34.02,122250.0,18.9396,19.1704,18.9339,19.1535,122250.0
2008-01-07 10:25:00,34.02,34.1,33.81,33.86,96750.0,19.1535,19.1985,19.0353,19.0634,96750.0
2008-01-07 10:30:00,33.87,33.93,33.84,33.85,133050.0,19.069,19.1028,19.0522,19.0578,133050.0
2008-01-07 10:35:00,33.85,33.98,33.77,33.92,117150.0,19.0578,19.131,19.0127,19.0972,117150.0
2008-01-07 10:40:00,33.92,33.94,33.83,33.84,63900.0,19.0972,19.1085,19.0465,19.0522,63900.0
2008-01-07 10:45:00,33.83,33.84,33.7,33.79,63750.0,19.0465,19.0522,18.9733,19.024,63750.0
2008-01-07 10:50:00,33.77,33.8,33.67,33.7,64950.0,19.0127,19.0296,18.9564,18.9733,64950.0
2008-01-07 10:55:00,33.71,33.77,33.67,33.77,48600.0,18.979,19.0127,18.9564,19.0127,48600.0
2008-01-07 11:00:00,33.77,33.91,33.77,33.85,66150.0,19.0127,19.0916,19.0127,19.0578,66150.0
2008-01-07 11:05:00,33.85,33.94,33.78,33.93,37500.0,19.0578,19.1085,19.0184,19.1028,37500.0
2008-01-07 11:10:00,33.93,34.09,33.9,34.09,93450.0,19.1028,19.1929,19.0859,19.1929,93450.0
2008-01-07 11:15:00,34.09,34.14,34.05,34.05,40200.0,19.1929,19.2211,19.1704,19.1704,40200.0
2008-01-07 11:20:00,34.05,34.07,33.98,34.02,20100.0,19.1704,19.1816,19.131,19.1535,20100.0
2008-01-07 11:25:00,34.03,34.2,34.0,34.19,30600.0,19.1591,19.2548,19.1422,19.2492,30600.0
2008-01-07 11:30:00,34.18,34.37,34.15,34.36,54000.0,19.2436,19.3505,19.2267,19.3449,54000.0
2008-01-07 11:35:00,34.36,34.4,34.32,34.35,24750.0,19.3449,19.3674,19.3224,19.3393,24750.0
2008-01-07 11:40:00,34.35,34.49,34.35,34.45,49800.0,19.3393,19.4181,19.3393,19.3956,49800.0
2008-01-07 11:45:00,34.44,34.47,34.43,34.43,38400.0,19.39,19.4068,19.3843,19.3843,38400.0
2008-01-07 11:50:00,34.43,34.47,34.33,34.33,26400.0,19.3843,19.4068,19.328,19.328,26400.0
2008-01-07 11:55:00,34.33,34.37,34.3,34.35,12750.0,19.328,19.3505,19.3111,19.3393,12750.0
2008-01-07 12:00:00,34.33,34.45,34.3,34.42,31050.0,19.328,19.3956,19.3111,19.3787,31050.0
2008-01-07 12:05:00,34.39,34.39,34.22,34.22,31500.0,19.3618,19.3618,19.2661,19.2661,31500.0
2008-01-07 12:10:00,34.22,34.25,34.19,34.19,27000.0,19.2661,19.283,19.2492,19.2492,27000.0
2008-01-07 12:15:00,34.19,34.19,34.09,34.14,36000.0,19.2492,19.2492,19.1929,19.2211,36000.0
2008-01-07 12:20:00,34.13,34.32,34.12,34.29,21600.0,19.2154,19.3224,19.2098,19.3055,21600.0
2008-01-07 12:25:00,34.31,34.49,34.27,34.49,29850.0,19.3168,19.4181,19.2942,19.4181,29850.0
2008-01-07 12:30:00,34.49,34.54,34.48,34.51,46200.0,19.4181,19.4463,19.4125,19.4294,46200.0
2008-01-07 12:35:00,34.52,34.59,34.48,34.52,28950.0,19.435,19.4744,19.4125,19.435,28950.0
2008-01-07 12:40:00,34.54,34.55,34.4,34.48,22050.0,19.4463,19.4519,19.3674,19.4125,22050.0
2008-01-07 12:45:00,34.48,34.53,34.39,34.51,16200.0,19.4125,19.4406,19.3618,19.4294,16200.0
2008-01-07 12:50:00,34.51,34.63,34.5,34.63,36750.0,19.4294,19.4969,19.4237,19.4969,36750.0
2008-01-07 12:55:00,34.62,34.64,34.53,34.55,32400.0,19.4913,19.5026,19.4406,19.4519,32400.0
2008-01-07 13:00:00,34.53,34.55,34.45,34.48,21000.0,19.4406,19.4519,19.3956,19.4125,21000.0
2008-01-07 13:05:00,34.49,34.55,34.45,34.53,21300.0,19.4181,19.4519,19.3956,19.4406,21300.0
2008-01-07 13:10:00,34.53,34.59,34.5,34.53,34050.0,19.4406,19.4744,19.4237,19.4406,34050.0
2008-01-07 13:15:00,34.53,34.61,34.51,34.61,23850.0,19.4406,19.4857,19.4294,19.4857,23850.0
2008-01-07 13:20:00,34.6,34.64,34.55,34.59,32400.0,19.48,19.5026,19.4519,19.4744,32400.0
2008-01-07 13:25:00,34.59,34.6,34.47,34.55,37050.0,19.4744,19.48,19.4068,19.4519,37050.0
2008-01-07 13:30:00,34.53,34.54,34.45,34.48,18600.0,19.4406,19.4463,19.3956,19.4125,18600.0
2008-01-07 13:35:00,34.49,34.51,34.43,34.47,15600.0,19.4181,19.4294,19.3843,19.4068,15600.0
2008-01-07 13:40:00,34.47,34.47,34.26,34.3,19800.0,19.4068,19.4068,19.2886,19.3111,19800.0
2008-01-07 13:45:00,34.26,34.31,34.2,34.31,27900.0,19.2886,19.3168,19.2548,19.3168,27900.0
2008-01-07 13:50:00,34.29,34.32,34.23,34.25,30900.0,19.3055,19.3224,19.2717,19.283,30900.0
2008-01-07 13:55:00,34.25,34.31,34.22,34.28,13350.0,19.283,19.3168,19.2661,19.2999,13350.0
2008-01-07 14:00:00,34.29,34.33,34.21,34.21,38550.0,19.3055,19.328,19.2605,19.2605,38550.0
2008-01-07 14:05:00,34.22,34.25,34.16,34.18,50700.0,19.2661,19.283,19.2323,19.2436,50700.0
2008-01-07 14:10:00,34.18,34.19,34.06,34.11,27300.0,19.2436,19.2492,19.176,19.2042,27300.0
2008-01-07 14:15:00,34.1,34.21,34.1,34.17,22950.0,19.1985,19.2605,19.1985,19.2379,22950.0
2008-01-07 14:20:00,34.17,34.19,34.13,34.19,31350.0,19.2379,19.2492,19.2154,19.2492,31350.0
2008-01-07 14:25:00,34.16,34.17,34.12,34.16,53550.0,19.2323,19.2379,19.2098,19.2323,53550.0
2008-01-07 14:30:00,34.16,34.2,34.15,34.17,22800.0,19.2323,19.2548,19.2267,19.2379,22800.0
2008-01-07 14:35:00,34.17,34.25,34.15,34.21,43500.0,19.2379,19.283,19.2267,19.2605,43500.0
2008-01-07 14:40:00,34.22,34.26,34.16,34.16,58050.0,19.2661,19.2886,19.2323,19.2323,58050.0
2008-01-07 14:45:00,34.16,34.18,34.1,34.13,57450.0,19.2323,19.2436,19.1985,19.2154,57450.0
2008-01-07 14:50:00,34.14,34.19,34.07,34.08,79200.0,19.2211,19.2492,19.1816,19.1873,79200.0
2008-01-07 14:55:00,34.08,34.17,33.98,34.17,56700.0,19.1873,19.2379,19.131,19.2379,56700.0
2008-01-07 15:00:00,34.17,34.23,34.11,34.13,63900.0,19.2379,19.2717,19.2042,19.2154,63900.0
2008-01-07 15:05:00,34.13,34.15,34.02,34.09,87300.0,19.2154,19.2267,19.1535,19.1929,87300.0
2008-01-07 15:10:00,34.12,34.16,33.99,34.01,39900.0,19.2098,19.2323,19.1366,19.1479,39900.0
2008-01-07 15:15:00,34.0,34.04,33.9,34.04,72300.0,19.1422,19.1648,19.0859,19.1648,72300.0
2008-01-07 15:20:00,34.03,34.08,34.0,34.0,87900.0,19.1591,19.1873,19.1422,19.1422,87900.0
2008-01-07 15:25:00,34.01,34.03,33.93,33.99,57900.0,19.1479,19.1591,19.1028,19.1366,57900.0
2008-01-07 15:30:00,33.99,34.05,33.94,34.0,51000.0,19.1366,19.1704,19.1085,19.1422,51000.0
2008-01-07 15:35:00,34.0,34.02,33.78,33.81,103350.0,19.1422,19.1535,19.0184,19.0353,103350.0
2008-01-07 15:40:00,33.79,33.89,33.77,33.82,116250.0,19.024,19.0803,19.0127,19.0409,116250.0
2008-01-07 15:45:00,33.81,33.93,33.79,33.89,192000.0,19.0353,19.1028,19.024,19.0803,192000.0
2008-01-07 15:50:00,33.89,34.24,33.87,34.15,165150.0,19.0803,19.2774,19.069,19.2267,165150.0
2008-01-07 15:55:00,34.15,34.18,34.04,34.07,205050.0,19.2267,19.2436,19.1648,19.1816,205050.0
2008-01-08 09:30:00,34.35,34.39,34.07,34.14,103500.0,19.3393,19.3618,19.1816,19.2211,103500.0
2008-01-08 09:35:00,34.13,34.13,33.95,33.99,32700.0,19.2154,19.2154,19.1141,19.1366,32700.0
2008-01-08 09:40:00,34.03,34.07,33.77,34.03,56700.0,19.1591,19.1816,19.0127,19.1591,56700.0
2008-01-08 09:45:00,34.05,34.16,33.99,34.07,82050.0,19.1704,19.2323,19.1366,19.1816,82050.0
2008-01-08 09:50:00,34.07,34.13,34.01,34.08,29850.0,19.1816,19.2154,19.1479,19.1873,29850.0
2008-01-08 09:55:00,34.08,34.09,33.77,33.77,62400.0,19.1873,19.1929,19.0127,19.0127,62400.0
2008-01-08 10:00:00,33.79,33.81,33.59,33.66,54450.0,19.024,19.0353,18.9114,18.9508,54450.0
2008-01-08 10:05:00,33.66,33.73,33.54,33.61,102450.0,18.9508,18.9902,18.8833,18.9227,102450.0
2008-01-08 10:10:00,33.61,33.67,33.6,33.63,23250.0,18.9227,18.9564,18.917,18.9339,23250.0
2008-01-08 10:15:00,33.63,33.63,33.34,33.43,77700.0,18.9339,18.9339,18.7707,18.8213,77700.0
2008-01-08 10:20:00,33.42,33.47,33.4,33.45,30300.0,18.8157,18.8438,18.8044,18.8326,30300.0
2008-01-08 10:25:00,33.45,33.51,33.34,33.34,46800.0,18.8326,18.8664,18.7707,18.7707,46800.0
2008-01-08 10:30:00,33.35,33.35,33.07,33.19,111750.0,18.7763,18.7763,18.6186,18.6862,111750.0
2008-01-08 10:35:00,33.17,33.23,33.05,33.09,48300.0,18.6749,18.7087,18.6074,18.6299,48300.0
2008-01-08 10:40:00,33.1,33.11,33.01,33.11,40800.0,18.6355,18.6412,18.5849,18.6412,40800.0
2008-01-08 10:45:00,33.11,33.13,33.05,33.09,38550.0,18.6412,18.6524,18.6074,18.6299,38550.0
2008-01-08 10:50:00,33.09,33.18,33.08,33.17,34500.0,18.6299,18.6806,18.6243,18.6749,34500.0
2008-01-08 10:55:00,33.16,33.16,33.07,33.09,28500.0,18.6693,18.6693,18.6186,18.6299,28500.0
2008-01-08 11:00:00,33.09,33.15,33.03,33.09,47100.0,18.6299,18.6637,18.5961,18.6299,47100.0
2008-01-08 11:05:00,33.08,33.09,33.01,33.02,54750.0,18.6243,18.6299,18.5849,18.5905,54750.0
2008-01-08 11:10:00,33.02,33.03,32.8,32.81,104550.0,18.5905,18.5961,18.4666,18.4723,104550.0
2008-01-08 11:15:00,32.8,32.85,32.75,32.83,49650.0,18.4666,18.4948,18.4385,18.4835,49650.0
2008-01-08 11:20:00,32.84,32.84,32.75,32.82,29550.0,18.4891,18.4891,18.4385,18.4779,29550.0
2008-01-08 11:25:00,32.83,32.93,32.83,32.88,56700.0,18.4835,18.5398,18.4835,18.5117,56700.0
2008-01-08 11:30:00,32.89,32.89,32.77,32.82,52650.0,18.5173,18.5173,18.4497,18.4779,52650.0
2008-01-08 11:35:00,32.83,32.85,32.77,32.85,46050.0,18.4835,18.4948,18.4497,18.4948,46050.0
2008-01-08 11:40:00,32.84,32.91,32.73,32.75,56700.0,18.4891,18.5286,18.4272,18.4385,56700.0
2008-01-08 11:45:00,32.74,32.75,32.57,32.61,55050.0,18.4328,18.4385,18.3371,18.3597,55050.0
2008-01-08 11:50:00,32.63,32.69,32.57,32.6,38400.0,18.3709,18.4047,18.3371,18.354,38400.0
2008-01-08 11:55:00,32.61,32.69,32.54,32.64,30750.0,18.3597,18.4047,18.3202,18.3765,30750.0
2008-01-08 12:00:00,32.64,32.7,32.59,32.61,44700.0,18.3765,18.4103,18.3484,18.3597,44700.0
2008-01-08 12:05:00,32.62,32.75,32.61,32.75,46800.0,18.3653,18.4385,18.3597,18.4385,46800.0
2008-01-08 12:10:00,32.74,32.84,32.71,32.82,34500.0,18.4328,18.4891,18.416,18.4779,34500.0
2008-01-08 12:15:00,32.83,32.91,32.8,32.88,90150.0,18.4835,18.5286,18.4666,18.5117,90150.0
2008-01-08 12:20:00,32.87,32.97,32.87,32.97,69300.0,18.506,18.5623,18.506,18.5623,69300.0
2008-01-08 12:25:00,32.96,33.04,32.96,33.01,115650.0,18.5567,18.6017,18.5567,18.5849,115650.0
2008-01-08 12:30:00,33.01,33.06,32.99,33.05,59550.0,18.5849,18.613,18.5736,18.6074,59550.0
2008-01-08 12:35:00,33.05,33.05,33.0,33.03,61050.0,18.6074,18.6074,18.5792,18.5961,61050.0
2008-01-08 12:40:00,33.03,33.14,33.03,33.13,99750.0,18.5961,18.658,18.5961,18.6524,99750.0
2008-01-08 12:45:00,33.13,33.21,33.11,33.19,73800.0,18.6524,18.6975,18.6412,18.6862,73800.0
2008-01-08 12:50:00,33.21,33.26,33.17,33.19,29850.0,18.6975,18.7256,18.6749,18.6862,29850.0
2008-01-08 12:55:00,33.19,33.27,33.17,33.23,67800.0,18.6862,18.7312,18.6749,18.7087,67800.0
2008-01-08 13:00:00,33.21,33.21,33.13,33.13,75000.0,18.6975,18.6975,18.6524,18.6524,75000.0
2008-01-08 13:05:00,33.15,33.39,33.14,33.31,124350.0,18.6637,18.7988,18.658,18.7538,124350.0
2008-01-08 13:10:00,33.31,33.43,33.31,33.37,41850.0,18.7538,18.8213,18.7538,18.7875,41850.0
2008-01-08 13:15:00,33.39,33.4,33.34,33.36,50850.0,18.7988,18.8044,18.7707,18.7819,50850.0
2008-01-08 13:20:00,33.34,33.44,33.31,33.44,31500.0,18.7707,18.827,18.7538,18.827,31500.0
2008-01-08 13:25:00,33.39,33.52,33.37,33.45,28350.0,18.7988,18.872,18.7875,18.8326,28350.0
2008-01-08 13:30:00,33.47,33.48,33.31,33.36,25650.0,18.8438,18.8495,18.7538,18.7819,25650.0
2008-01-08 13:35:00,33.35,33.36,33.3,33.33,21450.0,18.7763,18.7819,18.7481,18.765,21450.0
2008-01-08 13:40:00,33.35,33.37,33.3,33.35,36000.0,18.7763,18.7875,18.7481,18.7763,36000.0
2008-01-08 13:45:00,33.34,33.35,33.3,33.33,30000.0,18.7707,18.7763,18.7481,18.765,30000.0
2008-01-08 13:50:00,33.31,33.41,33.31,33.41,21150.0,18.7538,18.8101,18.7538,18.8101,21150.0
2008-01-08 13:55:00,33.37,33.46,33.35,33.44,32100.0,18.7875,18.8382,18.7763,18.827,32100.0
2008-01-08 14:00:00,33.43,33.46,33.31,33.34,120300.0,18.8213,18.8382,18.7538,18.7707,120300.0
2008-01-08 14:05:00,33.33,33.41,33.32,33.41,19650.0,18.765,18.8101,18.7594,18.8101,19650.0
2008-01-08 14:10:00,33.4,33.49,33.4,33.47,23550.0,18.8044,18.8551,18.8044,18.8438,23550.0
2008-01-08 14:15:00,33.48,33.5,33.4,33.49,56400.0,18.8495,18.8607,18.8044,18.8551,56400.0
2008-01-08 14:20:00,33.49,33.6,33.47,33.57,39000.0,18.8551,18.917,18.8438,18.9001,39000.0
2008-01-08 14:25:00,33.57,33.61,33.54,33.59,31950.0,18.9001,18.9227,18.8833,18.9114,31950.0
2008-01-08 14:30:00,33.6,33.62,33.53,33.53,31500.0,18.917,18.9283,18.8776,18.8776,31500.0
2008-01-08 14:35:00,33.51,33.55,33.49,33.53,22650.0,18.8664,18.8889,18.8551,18.8776,22650.0
2008-01-08 14:40:00,33.51,33.53,33.36,33.36,22050.0,18.8664,18.8776,18.7819,18.7819,22050.0
2008-01-08 14:45:00,33.36,33.36,33.29,33.33,108000.0,18.7819,18.7819,18.7425,18.765,108000.0
2008-01-08 14:50:00,33.34,33.37,33.31,33.32,52800.0,18.7707,18.7875,18.7538,18.7594,52800.0
2008-01-08 14:55:00,33.32,33.34,33.05,33.07,55650.0,18.7594,18.7707,18.6074,18.6186,55650.0
2008-01-08 15:00:00,33.05,33.1,32.97,33.04,63600.0,18.6074,18.6355,18.5623,18.6017,63600.0
2008-01-08 15:05:00,33.04,33.09,33.0,33.05,75900.0,18.6017,18.6299,18.5792,18.6074,75900.0
2008-01-08 15:10:00,33.07,33.07,32.95,32.96,110700.0,18.6186,18.6186,18.5511,18.5567,110700.0
2008-01-08 15:15:00,32.96,33.02,32.86,32.93,46800.0,18.5567,18.5905,18.5004,18.5398,46800.0
2008-01-08 15:20:00,32.94,33.0,32.74,32.77,111150.0,18.5454,18.5792,18.4328,18.4497,111150.0
2008-01-08 15:25:00,32.74,32.85,32.74,32.79,103800.0,18.4328,18.4948,18.4328,18.461,103800.0
2008-01-08 15:30:00,32.79,33.02,32.79,33.0,96900.0,18.461,18.5905,18.461,18.5792,96900.0
2008-01-08 15:35:00,33.0,33.01,32.85,32.91,96000.0,18.5792,18.5849,18.4948,18.5286,96000.0
2008-01-08 15:40:00,32.89,32.94,32.79,32.81,85800.0,18.5173,18.5454,18.461,18.4723,85800.0
2008-01-08 15:45:00,32.81,32.83,32.53,32.53,119250.0,18.4723,18.4835,18.3146,18.3146,119250.0
2008-01-08 15:50:00,32.53,32.53,32.21,32.33,222750.0,18.3146,18.3146,18.1345,18.202,222750.0
2008-01-08 15:55:00,32.33,32.35,32.13,32.15,319500.0,18.202,18.2133,18.0894,18.1007,319500.0
2008-01-09 09:30:00,32.87,32.87,31.97,31.99,82650.0,18.506,18.506,17.9993,18.0106,82650.0
2008-01-09 09:35:00,31.97,32.0,31.68,31.7,105750.0,17.9993,18.0162,17.8361,17.8473,105750.0
2008-01-09 09:40:00,31.71,31.92,31.68,31.76,97350.0,17.8529,17.9712,17.8361,17.8811,97350.0
2008-01-09 09:45:00,31.75,32.01,31.7,31.97,54150.0,17.8755,18.0219,17.8473,17.9993,54150.0
2008-01-09 09:50:00,31.97,31.98,31.63,31.78,88500.0,17.9993,18.005,17.8079,17.8924,88500.0
2008-01-09 09:55:00,31.8,32.0,31.75,31.94,77400.0,17.9036,18.0162,17.8755,17.9824,77400.0
2008-01-09 10:00:00,31.93,32.15,31.89,32.11,97500.0,17.9768,18.1007,17.9543,18.0782,97500.0
2008-01-09 10:05:00,32.13,32.18,32.07,32.17,31950.0,18.0894,18.1176,18.0556,18.1119,31950.0
2008-01-09 10:10:00,32.17,32.27,32.08,32.14,56250.0,18.1119,18.1682,18.0613,18.095,56250.0
2008-01-09 10:15:00,32.14,32.2,32.01,32.14,51300.0,18.095,18.1288,18.0219,18.095,51300.0
2008-01-09 10:20:00,32.15,32.17,32.04,32.05,50400.0,18.1007,18.1119,18.0387,18.0444,50400.0
2008-01-09 10:25:00,31.98,32.27,31.97,32.27,50700.0,18.005,18.1682,17.9993,18.1682,50700.0
2008-01-09 10:30:00,32.29,32.29,32.13,32.2,56850.0,18.1795,18.1795,18.0894,18.1288,56850.0
2008-01-09 10:35:00,32.19,32.21,32.03,32.19,39600.0,18.1232,18.1345,18.0331,18.1232,39600.0
2008-01-09 10:40:00,32.2,32.22,32.13,32.15,43800.0,18.1288,18.1401,18.0894,18.1007,43800.0
2008-01-09 10:45:00,32.15,32.25,32.11,32.11,55650.0,18.1007,18.157,18.0782,18.0782,55650.0
2008-01-09 10:50:00,32.08,32.22,32.04,32.22,27900.0,18.0613,18.1401,18.0387,18.1401,27900.0
2008-01-09 10:55:00,32.23,32.25,32.17,32.17,15750.0,18.1457,18.157,18.1119,18.1119,15750.0
2008-01-09 11:00:00,32.17,32.3,32.13,32.17,24150.0,18.1119,18.1851,18.0894,18.1119,24150.0
2008-01-09 11:05:00,32.12,32.15,32.01,32.02,20400.0,18.0838,18.1007,18.0219,18.0275,20400.0
2008-01-09 11:10:00,32.01,32.04,31.95,31.99,37500.0,18.0219,18.0387,17.9881,18.0106,37500.0
2008-01-09 11:15:00,32.0,32.0,31.83,31.87,46500.0,18.0162,18.0162,17.9205,17.943,46500.0
2008-01-09 11:20:00,31.86,31.96,31.85,31.87,36750.0,17.9374,17.9937,17.9318,17.943,36750.0
2008-01-09 11:25:00,31.88,31.93,31.75,31.77,47700.0,17.9487,17.9768,17.8755,17.8867,47700.0
2008-01-09 11:30:00,31.77,31.79,31.71,31.73,39300.0,17.8867,17.898,17.8529,17.8642,39300.0
2008-01-09 11:35:00,31.73,31.73,31.6,31.63,53100.0,17.8642,17.8642,17.791,17.8079,53100.0
2008-01-09 11:40:00,31.63,31.64,31.5,31.61,50400.0,17.8079,17.8135,17.7347,17.7966,50400.0
2008-01-09 11:45:00,31.6,31.72,31.55,31.55,80850.0,17.791,17.8586,17.7629,17.7629,80850.0
2008-01-09 11:50:00,31.54,31.61,31.48,31.55,43800.0,17.7572,17.7966,17.7235,17.7629,43800.0
2008-01-09 11:55:00,31.57,31.61,31.53,31.61,82950.0,17.7741,17.7966,17.7516,17.7966,82950.0
2008-01-09 12:00:00,31.61,31.75,31.57,31.72,76200.0,17.7966,17.8755,17.7741,17.8586,76200.0
2008-01-09 12:05:00,31.71,31.9,31.67,31.83,63450.0,17.8529,17.9599,17.8304,17.9205,63450.0
2008-01-09 12:10:00,31.81,31.81,31.73,31.78,25200.0,17.9092,17.9092,17.8642,17.8924,25200.0
2008-01-09 12:15:00,31.78,31.83,31.7,31.83,30600.0,17.8924,17.9205,17.8473,17.9205,30600.0
2008-01-09 12:20:00,31.83,31.83,31.69,31.77,32700.0,17.9205,17.9205,17.8417,17.8867,32700.0
2008-01-09 12:25:00,31.79,31.97,31.79,31.9,45600.0,17.898,17.9993,17.898,17.9599,45600.0
2008-01-09 12:30:00,31.89,31.97,31.86,31.91,45900.0,17.9543,17.9993,17.9374,17.9656,45900.0
2008-01-09 12:35:00,31.93,31.93,31.77,31.83,27150.0,17.9768,17.9768,17.8867,17.9205,27150.0
2008-01-09 12:40:00,31.83,31.83,31.73,31.75,29100.0,17.9205,17.9205,17.8642,17.8755,29100.0
2008-01-09 12:45:00,31.75,31.75,31.68,31.69,24150.0,17.8755,17.8755,17.8361,17.8417,24150.0
2008-01-09 12:50:00,31.71,31.81,31.7,31.77,21450.0,17.8529,17.9092,17.8473,17.8867,21450.0
2008-01-09 12:55:00,31.76,31.79,31.66,31.77,25200.0,17.8811,17.898,17.8248,17.8867,25200.0
2008-01-09 13:00:00,31.79,31.81,31.67,31.77,30750.0,17.898,17.9092,17.8304,17.8867,30750.0
2008-01-09 13:05:00,31.78,31.81,31.74,31.8,29550.0,17.8924,17.9092,17.8698,17.9036,29550.0
2008-01-09 13:10:00,31.8,31.81,31.65,31.69,25350.0,17.9036,17.9092,17.8192,17.8417,25350.0
2008-01-09 13:15:00,31.7,31.71,31.51,31.54,76650.0,17.8473,17.8529,17.7403,17.7572,76650.0
2008-01-09 13:20:00,31.54,31.59,31.51,31.57,58200.0,17.7572,17.7854,17.7403,17.7741,58200.0
2008-01-09 13:25:00,31.57,31.58,31.49,31.51,26100.0,17.7741,17.7798,17.7291,17.7403,26100.0
2008-01-09 13:30:00,31.51,31.59,31.37,31.41,77400.0,17.7403,17.7854,17.6615,17.684,77400.0
2008-01-09 13:35:00,31.42,31.51,31.36,31.45,68400.0,17.6897,17.7403,17.6559,17.7066,68400.0
2008-01-09 13:40:00,31.44,31.44,31.33,31.41,73050.0,17.7009,17.7009,17.639,17.684,73050.0
2008-01-09 13:45:00,31.41,31.41,31.3,31.33,45600.0,17.684,17.684,17.6221,17.639,45600.0
2008-01-09 13:50:00,31.33,31.33,31.21,31.21,67350.0,17.639,17.639,17.5714,17.5714,67350.0
2008-01-09 13:55:00,31.2,31.25,31.06,31.22,150000.0,17.5658,17.594,17.487,17.5771,150000.0
2008-01-09 14:00:00,31.22,31.27,31.18,31.27,71100.0,17.5771,17.6052,17.5546,17.6052,71100.0
2008-01-09 14:05:00,31.27,31.27,31.11,31.11,63150.0,17.6052,17.6052,17.5151,17.5151,63150.0
2008-01-09 14:10:00,31.11,31.18,31.0,31.0,98100.0,17.5151,17.5546,17.4532,17.4532,98100.0
2008-01-09 14:15:00,31.0,31.09,30.96,31.09,74700.0,17.4532,17.5039,17.4307,17.5039,74700.0
2008-01-09 14:20:00,31.09,31.11,31.01,31.1,92700.0,17.5039,17.5151,17.4588,17.5095,92700.0
2008-01-09 14:25:00,31.1,31.13,31.01,31.13,52950.0,17.5095,17.5264,17.4588,17.5264,52950.0
2008-01-09 14:30:00,31.13,31.31,31.12,31.27,100800.0,17.5264,17.6277,17.5208,17.6052,100800.0
2008-01-09 14:35:00,31.3,31.44,31.29,31.42,93900.0,17.6221,17.7009,17.6165,17.6897,93900.0
2008-01-09 14:40:00,31.42,31.43,31.3,31.35,59550.0,17.6897,17.6953,17.6221,17.6503,59550.0
2008-01-09 14:45:00,31.33,31.62,31.3,31.62,71400.0,17.639,17.8023,17.6221,17.8023,71400.0
2008-01-09 14:50:00,31.62,31.83,31.62,31.71,100200.0,17.8023,17.9205,17.8023,17.8529,100200.0
2008-01-09 14:55:00,31.73,31.87,31.7,31.83,63600.0,17.8642,17.943,17.8473,17.9205,63600.0
2008-01-09 15:00:00,31.83,31.93,31.8,31.92,94200.0,17.9205,17.9768,17.9036,17.9712,94200.0
2008-01-09 15:05:00,31.91,32.13,31.91,32.05,112500.0,17.9656,18.0894,17.9656,18.0444,112500.0
2008-01-09 15:10:00,32.04,32.09,31.86,31.93,117150.0,18.0387,18.0669,17.9374,17.9768,117150.0
2008-01-09 15:15:00,31.96,32.17,31.94,32.16,70650.0,17.9937,18.1119,17.9824,18.1063,70650.0
2008-01-09 15:20:00,32.17,32.18,32.08,32.13,74550.0,18.1119,18.1176,18.0613,18.0894,74550.0
2008-01-09 15:25:00,32.14,32.16,31.99,32.01,90750.0,18.095,18.1063,18.0106,18.0219,90750.0
2008-01-09 15:30:00,32.02,32.02,31.92,32.0,97500.0,18.0275,18.0275,17.9712,18.0162,97500.0
2008-01-09 15:35:00,31.99,32.08,31.92,32.05,126150.0,18.0106,18.0613,17.9712,18.0444,126150.0
2008-01-09 15:40:00,32.05,32.12,32.01,32.05,109200.0,18.0444,18.0838,18.0219,18.0444,109200.0
2008-01-09 15:45:00,32.05,32.1,31.9,31.9,136500.0,18.0444,18.0725,17.9599,17.9599,136500.0
2008-01-09 15:50:00,31.89,32.05,31.87,32.03,213600.0,17.9543,18.0444,17.943,18.0331,213600.0
2008-01-09 15:55:00,32.03,32.2,32.03,32.15,171600.0,18.0331,18.1288,18.0331,18.1007,171600.0
2008-01-10 09:30:00,31.31,32.15,31.28,31.54,99000.0,17.6277,18.1007,17.6109,17.7572,99000.0
2008-01-10 09:35:00,31.55,31.74,31.49,31.68,58800.0,17.7629,17.8698,17.7291,17.8361,58800.0
2008-01-10 09:40:00,31.67,31.76,31.48,31.59,55950.0,17.8304,17.8811,17.7235,17.7854,55950.0
2008-01-10 09:45:00,31.59,31.94,31.51,31.88,43650.0,17.7854,17.9824,17.7403,17.9487,43650.0
2008-01-10 09:50:00,31.87,31.94,31.85,31.85,49500.0,17.943,17.9824,17.9318,17.9318,49500.0
2008-01-10 09:55:00,31.85,31.96,31.77,31.88,52350.0,17.9318,17.9937,17.8867,17.9487,52350.0
2008-01-10 10:00:00,31.89,32.15,31.89,32.15,51300.0,17.9543,18.1007,17.9543,18.1007,51300.0
2008-01-10 10:05:00,32.13,32.29,32.11,32.28,61650.0,18.0894,18.1795,18.0782,18.1739,61650.0
2008-01-10 10:10:00,32.28,32.3,32.2,32.25,57750.0,18.1739,18.1851,18.1288,18.157,57750.0
2008-01-10 10:15:00,32.28,32.67,32.21,32.62,90150.0,18.1739,18.3934,18.1345,18.3653,90150.0
2008-01-10 10:20:00,32.61,32.61,32.39,32.49,60750.0,18.3597,18.3597,18.2358,18.2921,60750.0
2008-01-10 10:25:00,32.49,32.49,32.25,32.33,40800.0,18.2921,18.2921,18.157,18.202,40800.0
2008-01-10 10:30:00,32.33,32.43,32.31,32.43,34350.0,18.202,18.2583,18.1908,18.2583,34350.0
2008-01-10 10:35:00,32.43,32.59,32.41,32.48,52650.0,18.2583,18.3484,18.2471,18.2865,52650.0
2008-01-10 10:40:00,32.48,32.49,32.38,32.44,54750.0,18.2865,18.2921,18.2302,18.2639,54750.0
2008-01-10 10:45:00,32.43,32.44,32.17,32.24,76050.0,18.2583,18.2639,18.1119,18.1513,76050.0
2008-01-10 10:50:00,32.24,32.27,32.09,32.22,60600.0,18.1513,18.1682,18.0669,18.1401,60600.0
2008-01-10 10:55:00,32.23,32.33,32.17,32.32,30900.0,18.1457,18.202,18.1119,18.1964,30900.0
2008-01-10 11:00:00,32.33,32.33,32.17,32.2,28800.0,18.202,18.202,18.1119,18.1288,28800.0
2008-01-10 11:05:00,32.21,32.33,32.21,32.31,29100.0,18.1345,18.202,18.1345,18.1908,29100.0
2008-01-10 11:10:00,32.32,32.41,32.21,32.31,43950.0,18.1964,18.2471,18.1345,18.1908,43950.0
2008-01-10 11:15:00,32.31,32.33,32.19,32.23,30750.0,18.1908,18.202,18.1232,18.1457,30750.0
2008-01-10 11:20:00,32.25,32.35,32.25,32.35,28350.0,18.157,18.2133,18.157,18.2133,28350.0
2008-01-10 11:25:00,32.35,32.47,32.33,32.43,19950.0,18.2133,18.2808,18.202,18.2583,19950.0
2008-01-10 11:30:00,32.44,32.47,32.38,32.4,27150.0,18.2639,18.2808,18.2302,18.2414,27150.0
2008-01-10 11:35:00,32.4,32.46,32.36,32.4,20850.0,18.2414,18.2752,18.2189,18.2414,20850.0
2008-01-10 11:40:00,32.39,32.41,32.36,32.41,17700.0,18.2358,18.2471,18.2189,18.2471,17700.0
2008-01-10 11:45:00,32.42,32.51,32.39,32.5,18750.0,18.2527,18.3034,18.2358,18.2977,18750.0
2008-01-10 11:50:00,32.51,32.63,32.51,32.57,43500.0,18.3034,18.3709,18.3034,18.3371,43500.0
2008-01-10 11:55:00,32.57,32.57,32.47,32.48,23550.0,18.3371,18.3371,18.2808,18.2865,23550.0
2008-01-10 12:00:00,32.47,32.5,32.43,32.47,31650.0,18.2808,18.2977,18.2583,18.2808,31650.0
2008-01-10 12:05:00,32.46,32.53,32.42,32.52,25050.0,18.2752,18.3146,18.2527,18.309,25050.0
2008-01-10 12:10:00,32.51,32.57,32.45,32.53,23400.0,18.3034,18.3371,18.2696,18.3146,23400.0
2008-01-10 12:15:00,32.55,32.88,32.54,32.82,93750.0,18.3259,18.5117,18.3202,18.4779,93750.0
2008-01-10 12:20:00,32.84,33.17,32.78,32.99,100200.0,18.4891,18.6749,18.4554,18.5736,100200.0
2008-01-10 12:25:00,33.0,33.04,32.77,32.82,66900.0,18.5792,18.6017,18.4497,18.4779,66900.0
2008-01-10 12:30:00,32.83,32.94,32.62,32.62,69150.0,18.4835,18.5454,18.3653,18.3653,69150.0
2008-01-10 12:35:00,32.65,32.75,32.53,32.58,69600.0,18.3822,18.4385,18.3146,18.3428,69600.0
2008-01-10 12:40:00,32.57,32.64,32.51,32.57,45750.0,18.3371,18.3765,18.3034,18.3371,45750.0
2008-01-10 12:45:00,32.56,32.59,32.48,32.59,29250.0,18.3315,18.3484,18.2865,18.3484,29250.0
2008-01-10 12:50:00,32.59,32.63,32.48,32.63,44400.0,18.3484,18.3709,18.2865,18.3709,44400.0
2008-01-10 12:55:00,32.63,32.91,32.63,32.82,51750.0,18.3709,18.5286,18.3709,18.4779,51750.0
2008-01-10 13:00:00,32.82,32.83,32.69,32.77,55050.0,18.4779,18.4835,18.4047,18.4497,55050.0
2008-01-10 13:05:00,32.77,32.79,32.59,32.77,97200.0,18.4497,18.461,18.3484,18.4497,97200.0
2008-01-10 13:10:00,32.75,32.78,32.54,32.73,50100.0,18.4385,18.4554,18.3202,18.4272,50100.0
2008-01-10 13:15:00,32.75,32.79,32.63,32.74,32550.0,18.4385,18.461,18.3709,18.4328,32550.0
2008-01-10 13:20:00,32.75,32.77,32.64,32.68,52650.0,18.4385,18.4497,18.3765,18.3991,52650.0
2008-01-10 13:25:00,32.68,32.79,32.67,32.71,42300.0,18.3991,18.461,18.3934,18.416,42300.0
2008-01-10 13:30:00,32.71,32.77,32.61,32.64,23700.0,18.416,18.4497,18.3597,18.3765,23700.0
2008-01-10 13:35:00,32.66,32.66,32.45,32.6,40200.0,18.3878,18.3878,18.2696,18.354,40200.0
2008-01-10 13:40:00,32.59,32.59,32.5,32.56,37200.0,18.3484,18.3484,18.2977,18.3315,37200.0
2008-01-10 13:45:00,32.57,32.62,32.49,32.54,25950.0,18.3371,18.3653,18.2921,18.3202,25950.0
2008-01-10 13:50:00,32.55,32.55,32.2,32.21,72750.0,18.3259,18.3259,18.1288,18.1345,72750.0
2008-01-10 13:55:00,32.21,32.46,32.17,32.46,54150.0,18.1345,18.2752,18.1119,18.2752,54150.0
2008-01-10 14:00:00,32.47,32.52,32.35,32.38,30600.0,18.2808,18.309,18.2133,18.2302,30600.0
2008-01-10 14:05:00,32.39,32.41,32.24,32.35,30750.0,18.2358,18.2471,18.1513,18.2133,30750.0
2008-01-10 14:10:00,32.36,32.42,32.31,32.37,29100.0,18.2189,18.2527,18.1908,18.2245,29100.0
2008-01-10 14:15:00,32.37,32.67,32.27,32.67,70800.0,18.2245,18.3934,18.1682,18.3934,70800.0
2008-01-10 14:20:00,32.68,32.75,32.65,32.73,46950.0,18.3991,18.4385,18.3822,18.4272,46950.0
2008-01-10 14:25:00,32.73,32.79,32.53,32.57,67350.0,18.4272,18.461,18.3146,18.3371,67350.0
2008-01-10 14:30:00,32.58,32.79,32.57,32.66,38400.0,18.3428,18.461,18.3371,18.3878,38400.0
2008-01-10 14:35:00,32.67,32.89,32.65,32.83,37650.0,18.3934,18.5173,18.3822,18.4835,37650.0
2008-01-10 14:40:00,32.85,32.87,32.73,32.83,45750.0,18.4948,18.506,18.4272,18.4835,45750.0
2008-01-10 14:45:00,32.85,32.87,32.77,32.83,40200.0,18.4948,18.506,18.4497,18.4835,40200.0
2008-01-10 14:50:00,32.85,32.89,32.79,32.88,45450.0,18.4948,18.5173,18.461,18.5117,45450.0
2008-01-10 14:55:00,32.89,32.99,32.87,32.96,46500.0,18.5173,18.5736,18.506,18.5567,46500.0
2008-01-10 15:00:00,32.95,32.99,32.94,32.95,45900.0,18.5511,18.5736,18.5454,18.5511,45900.0
2008-01-10 15:05:00,32.96,33.23,32.94,33.23,95400.0,18.5567,18.7087,18.5454,18.7087,95400.0
2008-01-10 15:10:00,33.23,33.25,33.19,33.21,66000.0,18.7087,18.72,18.6862,18.6975,66000.0
2008-01-10 15:15:00,33.19,33.21,33.07,33.1,59550.0,18.6862,18.6975,18.6186,18.6355,59550.0
2008-01-10 15:20:00,33.11,33.17,33.0,33.0,83550.0,18.6412,18.6749,18.5792,18.5792,83550.0
2008-01-10 15:25:00,33.03,33.19,33.03,33.14,48900.0,18.5961,18.6862,18.5961,18.658,48900.0
2008-01-10 15:30:00,33.14,33.29,33.14,33.19,120750.0,18.658,18.7425,18.658,18.6862,120750.0
2008-01-10 15:35:00,33.19,33.19,33.11,33.12,82800.0,18.6862,18.6862,18.6412,18.6468,82800.0
2008-01-10 15:40:00,33.11,33.19,32.96,32.97,81600.0,18.6412,18.6862,18.5567,18.5623,81600.0
2008-01-10 15:45:00,32.97,32.98,32.88,32.89,78600.0,18.5623,18.568,18.5117,18.5173,78600.0
2008-01-10 15:50:00,32.9,32.93,32.83,32.9,115950.0,18.5229,18.5398,18.4835,18.5229,115950.0
2008-01-10 15:55:00,32.89,32.91,32.73,32.78,194100.0,18.5173,18.5286,18.4272,18.4554,194100.0
2008-01-11 09:30:00,32.43,32.43,32.15,32.19,58200.0,18.2583,18.2583,18.1007,18.1232,58200.0
2008-01-11 09:35:00,32.19,32.45,32.14,32.35,87300.0,18.1232,18.2696,18.095,18.2133,87300.0
2008-01-11 09:40:00,32.37,32.63,32.31,32.59,41850.0,18.2245,18.3709,18.1908,18.3484,41850.0
2008-01-11 09:45:00,32.57,32.66,32.51,32.59,25350.0,18.3371,18.3878,18.3034,18.3484,25350.0
2008-01-11 09:50:00,32.61,32.63,32.38,32.61,39150.0,18.3597,18.3709,18.2302,18.3597,39150.0
2008-01-11 09:55:00,32.59,32.62,32.31,32.33,39000.0,18.3484,18.3653,18.1908,18.202,39000.0
2008-01-11 10:00:00,32.33,32.35,32.31,32.32,48750.0,18.202,18.2133,18.1908,18.1964,48750.0
2008-01-11 10:05:00,32.33,32.33,32.14,32.15,36450.0,18.202,18.202,18.095,18.1007,36450.0
2008-01-11 10:10:00,32.14,32.15,31.99,32.0,85050.0,18.095,18.1007,18.0106,18.0162,85050.0
2008-01-11 10:15:00,31.99,32.04,31.84,31.84,63150.0,18.0106,18.0387,17.9261,17.9261,63150.0
2008-01-11 10:20:00,31.85,32.02,31.85,32.0,66150.0,17.9318,18.0275,17.9318,18.0162,66150.0
2008-01-11 10:25:00,31.99,32.0,31.84,31.91,56100.0,18.0106,18.0162,17.9261,17.9656,56100.0
2008-01-11 10:30:00,31.9,31.98,31.88,31.98,62400.0,17.9599,18.005,17.9487,18.005,62400.0
2008-01-11 10:35:00,31.99,32.09,31.93,32.05,51450.0,18.0106,18.0669,17.9768,18.0444,51450.0
2008-01-11 10:40:00,32.03,32.06,31.99,32.03,55650.0,18.0331,18.05,18.0106,18.0331,55650.0
2008-01-11 10:45:00,32.05,32.3,32.05,32.21,41400.0,18.0444,18.1851,18.0444,18.1345,41400.0
2008-01-11 10:50:00,32.21,32.45,32.19,32.44,52950.0,18.1345,18.2696,18.1232,18.2639,52950.0
2008-01-11 10:55:00,32.45,32.45,32.31,32.33,57450.0,18.2696,18.2696,18.1908,18.202,57450.0
2008-01-11 11:00:00,32.33,32.47,32.33,32.37,79350.0,18.202,18.2808,18.202,18.2245,79350.0
2008-01-11 11:05:00,32.37,32.37,32.24,32.27,61950.0,18.2245,18.2245,18.1513,18.1682,61950.0
2008-01-11 11:10:00,32.27,32.39,32.27,32.39,30000.0,18.1682,18.2358,18.1682,18.2358,30000.0
2008-01-11 11:15:00,32.37,32.38,32.14,32.17,35100.0,18.2245,18.2302,18.095,18.1119,35100.0
2008-01-11 11:20:00,32.17,32.19,32.05,32.05,27450.0,18.1119,18.1232,18.0444,18.0444,27450.0
2008-01-11 11:25:00,32.05,32.12,32.04,32.11,32250.0,18.0444,18.0838,18.0387,18.0782,32250.0
2008-01-11 11:30:00,32.13,32.47,32.13,32.39,27900.0,18.0894,18.2808,18.0894,18.2358,27900.0
2008-01-11 11:35:00,32.41,32.47,32.38,32.4,23850.0,18.2471,18.2808,18.2302,18.2414,23850.0
2008-01-11 11:40:00,32.41,32.41,32.29,32.36,22350.0,18.2471,18.2471,18.1795,18.2189,22350.0
2008-01-11 11:45:00,32.37,32.39,32.29,32.3,19800.0,18.2245,18.2358,18.1795,18.1851,19800.0
2008-01-11 11:50:00,32.32,32.37,32.24,32.24,16800.0,18.1964,18.2245,18.1513,18.1513,16800.0
2008-01-11 11:55:00,32.25,32.27,32.19,32.19,12300.0,18.157,18.1682,18.1232,18.1232,12300.0
2008-01-11 12:00:00,32.18,32.18,32.04,32.13,34650.0,18.1176,18.1176,18.0387,18.0894,34650.0
2008-01-11 12:05:00,32.13,32.17,32.05,32.15,21300.0,18.0894,18.1119,18.0444,18.1007,21300.0
2008-01-11 12:10:00,32.13,32.15,32.09,32.11,10800.0,18.0894,18.1007,18.0669,18.0782,10800.0
2008-01-11 12:15:00,32.11,32.21,32.07,32.07,37200.0,18.0782,18.1345,18.0556,18.0556,37200.0
2008-01-11 12:20:00,32.07,32.09,32.07,32.08,49350.0,18.0556,18.0669,18.0556,18.0613,49350.0
2008-01-11 12:25:00,32.08,32.12,32.07,32.09,25950.0,18.0613,18.0838,18.0556,18.0669,25950.0
2008-01-11 12:30:00,32.07,32.08,31.93,31.96,27300.0,18.0556,18.0613,17.9768,17.9937,27300.0
2008-01-11 12:35:00,31.97,32.01,31.95,31.97,10350.0,17.9993,18.0219,17.9881,17.9993,10350.0
2008-01-11 12:40:00,31.97,32.06,31.95,31.98,18900.0,17.9993,18.05,17.9881,18.005,18900.0
2008-01-11 12:45:00,31.98,32.07,31.92,32.01,25500.0,18.005,18.0556,17.9712,18.0219,25500.0
2008-01-11 12:50:00,32.02,32.15,32.02,32.14,16650.0,18.0275,18.1007,18.0275,18.095,16650.0
2008-01-11 12:55:00,32.15,32.28,32.14,32.28,28650.0,18.1007,18.1739,18.095,18.1739,28650.0
2008-01-11 13:00:00,32.27,32.27,32.17,32.19,40500.0,18.1682,18.1682,18.1119,18.1232,40500.0
2008-01-11 13:05:00,32.21,32.21,32.07,32.09,20550.0,18.1345,18.1345,18.0556,18.0669,20550.0
2008-01-11 13:10:00,32.09,32.15,32.09,32.13,15450.0,18.0669,18.1007,18.0669,18.0894,15450.0
2008-01-11 13:15:00,32.13,32.15,32.01,32.04,56100.0,18.0894,18.1007,18.0219,18.0387,56100.0
2008-01-11 13:20:00,32.03,32.09,31.96,32.07,48750.0,18.0331,18.0669,17.9937,18.0556,48750.0
2008-01-11 13:25:00,32.07,32.14,32.07,32.13,40050.0,18.0556,18.095,18.0556,18.0894,40050.0
2008-01-11 13:30:00,32.13,32.18,32.11,32.14,41100.0,18.0894,18.1176,18.0782,18.095,41100.0
2008-01-11 13:35:00,32.14,32.19,32.06,32.07,64950.0,18.095,18.1232,18.05,18.0556,64950.0
2008-01-11 13:40:00,32.07,32.17,32.06,32.09,60150.0,18.0556,18.1119,18.05,18.0669,60150.0
2008-01-11 13:45:00,32.1,32.11,32.03,32.04,57450.0,18.0725,18.0782,18.0331,18.0387,57450.0
2008-01-11 13:50:00,32.03,32.16,32.02,32.14,49200.0,18.0331,18.1063,18.0275,18.095,49200.0
2008-01-11 13:55:00,32.14,32.14,31.92,31.97,39000.0,18.095,18.095,17.9712,17.9993,39000.0
2008-01-11 14:00:00,31.97,31.97,31.87,31.87,22050.0,17.9993,17.9993,17.943,17.943,22050.0
2008-01-11 14:05:00,31.87,31.93,31.84,31.85,46500.0,17.943,17.9768,17.9261,17.9318,46500.0
2008-01-11 14:10:00,31.84,31.86,31.77,31.77,52350.0,17.9261,17.9374,17.8867,17.8867,52350.0
2008-01-11 14:15:00,31.77,31.87,31.77,31.81,76800.0,17.8867,17.943,17.8867,17.9092,76800.0
2008-01-11 14:20:00,31.81,31.83,31.73,31.74,49050.0,17.9092,17.9205,17.8642,17.8698,49050.0
2008-01-11 14:25:00,31.74,31.81,31.73,31.76,23700.0,17.8698,17.9092,17.8642,17.8811,23700.0
2008-01-11 14:30:00,31.77,31.77,31.59,31.63,96900.0,17.8867,17.8867,17.7854,17.8079,96900.0
2008-01-11 14:35:00,31.63,31.65,31.6,31.65,52500.0,17.8079,17.8192,17.791,17.8192,52500.0
2008-01-11 14:40:00,31.64,31.66,31.58,31.65,55800.0,17.8135,17.8248,17.7798,17.8192,55800.0
2008-01-11 14:45:00,31.65,31.66,31.47,31.47,63900.0,17.8192,17.8248,17.7178,17.7178,63900.0
2008-01-11 14:50:00,31.47,31.54,31.3,31.35,117300.0,17.7178,17.7572,17.6221,17.6503,117300.0
2008-01-11 14:55:00,31.35,31.43,31.3,31.42,75750.0,17.6503,17.6953,17.6221,17.6897,75750.0
2008-01-11 15:00:00,31.41,31.45,31.31,31.36,53400.0,17.684,17.7066,17.6277,17.6559,53400.0
2008-01-11 15:05:00,31.39,31.49,31.38,31.45,120150.0,17.6728,17.7291,17.6672,17.7066,120150.0
2008-01-11 15:10:00,31.43,31.44,31.13,31.13,100050.0,17.6953,17.7009,17.5264,17.5264,100050.0
2008-01-11 15:15:00,31.15,31.24,31.12,31.16,84150.0,17.5377,17.5883,17.5208,17.5433,84150.0
2008-01-11 15:20:00,31.15,31.19,31.03,31.17,111750.0,17.5377,17.5602,17.4701,17.5489,111750.0
2008-01-11 15:25:00,31.17,31.29,31.12,31.21,115500.0,17.5489,17.6165,17.5208,17.5714,115500.0
2008-01-11 15:30:00,31.21,31.29,31.17,31.27,179700.0,17.5714,17.6165,17.5489,17.6052,179700.0
2008-01-11 15:35:00,31.26,31.36,31.25,31.35,163050.0,17.5996,17.6559,17.594,17.6503,163050.0
2008-01-11 15:40:00,31.34,31.37,31.25,31.31,102300.0,17.6446,17.6615,17.594,17.6277,102300.0
2008-01-11 15:45:00,31.31,31.38,31.26,31.38,87150.0,17.6277,17.6672,17.5996,17.6672,87150.0
2008-01-11 15:50:00,31.38,31.39,31.24,31.29,181200.0,17.6672,17.6728,17.5883,17.6165,181200.0
2008-01-11 15:55:00,31.29,31.29,31.19,31.27,219750.0,17.6165,17.6165,17.5602,17.6052,219750.0
2008-01-14 09:30:00,31.3,31.89,31.24,31.65,69450.0,17.6221,17.9543,17.5883,17.8192,69450.0
2008-01-14 09:35:00,31.61,31.74,31.42,31.51,62700.0,17.7966,17.8698,17.6897,17.7403,62700.0
2008-01-14 09:40:00,31.49,31.73,31.36,31.65,50250.0,17.7291,17.8642,17.6559,17.8192,50250.0
2008-01-14 09:45:00,31.65,31.89,31.65,31.88,62550.0,17.8192,17.9543,17.8192,17.9487,62550.0
2008-01-14 09:50:00,31.88,32.07,31.87,31.89,49650.0,17.9487,18.0556,17.943,17.9543,49650.0
2008-01-14 09:55:00,31.9,32.02,31.85,31.97,31950.0,17.9599,18.0275,17.9318,17.9993,31950.0
2008-01-14 10:00:00,31.97,32.06,31.82,32.01,43050.0,17.9993,18.05,17.9149,18.0219,43050.0
2008-01-14 10:05:00,32.01,32.01,31.93,32.0,17250.0,18.0219,18.0219,17.9768,18.0162,17250.0
2008-01-14 10:10:00,31.99,32.04,31.95,32.0,50100.0,18.0106,18.0387,17.9881,18.0162,50100.0
2008-01-14 10:15:00,31.99,32.09,31.97,32.02,37500.0,18.0106,18.0669,17.9993,18.0275,37500.0
2008-01-14 10:20:00,32.01,32.04,31.97,32.03,21750.0,18.0219,18.0387,17.9993,18.0331,21750.0
2008-01-14 10:25:00,32.03,32.05,31.99,31.99,31350.0,18.0331,18.0444,18.0106,18.0106,31350.0
2008-01-14 10:30:00,32.0,32.03,31.97,32.01,24600.0,18.0162,18.0331,17.9993,18.0219,24600.0
2008-01-14 10:35:00,32.0,32.01,31.97,31.97,20550.0,18.0162,18.0219,17.9993,17.9993,20550.0
2008-01-14 10:40:00,31.97,31.99,31.81,31.84,34950.0,17.9993,18.0106,17.9092,17.9261,34950.0
2008-01-14 10:45:00,31.85,31.91,31.83,31.89,26850.0,17.9318,17.9656,17.9205,17.9543,26850.0
2008-01-14 10:50:00,31.89,32.0,31.88,31.96,30750.0,17.9543,18.0162,17.9487,17.9937,30750.0
2008-01-14 10:55:00,31.95,31.96,31.87,31.95,41850.0,17.9881,17.9937,17.943,17.9881,41850.0
2008-01-14 11:00:00,31.95,32.0,31.93,32.0,55500.0,17.9881,18.0162,17.9768,18.0162,55500.0
2008-01-14 11:05:00,31.99,32.21,31.96,32.14,101550.0,18.0106,18.1345,17.9937,18.095,101550.0
2008-01-14 11:10:00,32.14,32.15,32.03,32.03,56250.0,18.095,18.1007,18.0331,18.0331,56250.0
2008-01-14 11:15:00,32.04,32.1,31.97,32.0,30600.0,18.0387,18.0725,17.9993,18.0162,30600.0
2008-01-14 11:20:00,31.99,32.01,31.92,31.92,23250.0,18.0106,18.0219,17.9712,17.9712,23250.0
2008-01-14 11:25:00,31.93,31.97,31.92,31.97,14850.0,17.9768,17.9993,17.9712,17.9993,14850.0
2008-01-14 11:30:00,31.97,32.0,31.95,32.0,21450.0,17.9993,18.0162,17.9881,18.0162,21450.0
2008-01-14 11:35:00,31.99,31.99,31.95,31.95,17700.0,18.0106,18.0106,17.9881,17.9881,17700.0
2008-01-14 11:40:00,31.97,32.01,31.96,32.0,27600.0,17.9993,18.0219,17.9937,18.0162,27600.0
2008-01-14 11:45:00,32.01,32.05,31.99,32.04,33600.0,18.0219,18.0444,18.0106,18.0387,33600.0
2008-01-14 11:50:00,32.03,32.05,32.01,32.01,14850.0,18.0331,18.0444,18.0219,18.0219,14850.0
2008-01-14 11:55:00,32.01,32.03,31.99,32.0,21450.0,18.0219,18.0331,18.0106,18.0162,21450.0
2008-01-14 12:00:00,31.99,32.03,31.98,31.99,32850.0,18.0106,18.0331,18.005,18.0106,32850.0
2008-01-14 12:05:00,31.99,32.01,31.95,31.98,34050.0,18.0106,18.0219,17.9881,18.005,34050.0
2008-01-14 12:10:00,31.97,31.97,31.9,31.9,35550.0,17.9993,17.9993,17.9599,17.9599,35550.0
2008-01-14 12:15:00,31.91,31.95,31.9,31.95,33900.0,17.9656,17.9881,17.9599,17.9881,33900.0
2008-01-14 12:20:00,31.95,31.99,31.93,31.99,13200.0,17.9881,18.0106,17.9768,18.0106,13200.0
2008-01-14 12:25:00,31.99,32.02,31.97,31.97,23850.0,18.0106,18.0275,17.9993,17.9993,23850.0
2008-01-14 12:30:00,31.97,32.01,31.95,32.01,26850.0,17.9993,18.0219,17.9881,18.0219,26850.0
2008-01-14 12:35:00,32.0,32.01,31.95,31.97,24300.0,18.0162,18.0219,17.9881,17.9993,24300.0
2008-01-14 12:40:00,31.98,31.99,31.91,31.93,23700.0,18.005,18.0106,17.9656,17.9768,23700.0
2008-01-14 12:45:00,31.92,31.97,31.91,31.92,19350.0,17.9712,17.9993,17.9656,17.9712,19350.0
2008-01-14 12:50:00,31.93,32.01,31.91,32.0,21300.0,17.9768,18.0219,17.9656,18.0162,21300.0
2008-01-14 12:55:00,31.99,32.05,31.99,32.03,38700.0,18.0106,18.0444,18.0106,18.0331,38700.0
2008-01-14 13:00:00,32.02,32.03,31.99,32.0,16200.0,18.0275,18.0331,18.0106,18.0162,16200.0
2008-01-14 13:05:00,32.0,32.07,31.99,32.07,34800.0,18.0162,18.0556,18.0106,18.0556,34800.0
2008-01-14 13:10:00,32.07,32.07,31.99,32.01,18300.0,18.0556,18.0556,18.0106,18.0219,18300.0
2008-01-14 13:15:00,32.01,32.09,31.99,32.06,25650.0,18.0219,18.0669,18.0106,18.05,25650.0
2008-01-14 13:20:00,32.06,32.09,32.03,32.04,29400.0,18.05,18.0669,18.0331,18.0387,29400.0
2008-01-14 13:25:00,32.05,32.09,32.03,32.07,41850.0,18.0444,18.0669,18.0331,18.0556,41850.0
2008-01-14 13:30:00,32.07,32.14,32.05,32.11,27000.0,18.0556,18.095,18.0444,18.0782,27000.0
2008-01-14 13:35:00,32.11,32.23,32.11,32.21,30000.0,18.0782,18.1457,18.0782,18.1345,30000.0
2008-01-14 13:40:00,32.2,32.27,32.18,32.23,48150.0,18.1288,18.1682,18.1176,18.1457,48150.0
2008-01-14 13:45:00,32.25,32.31,32.23,32.23,37050.0,18.157,18.1908,18.1457,18.1457,37050.0
2008-01-14 13:50:00,32.24,32.29,32.23,32.24,24450.0,18.1513,18.1795,18.1457,18.1513,24450.0
2008-01-14 13:55:00,32.25,32.37,32.25,32.31,22800.0,18.157,18.2245,18.157,18.1908,22800.0
2008-01-14 14:00:00,32.33,32.33,32.26,32.29,10350.0,18.202,18.202,18.1626,18.1795,10350.0
2008-01-14 14:05:00,32.31,32.31,32.27,32.29,10350.0,18.1908,18.1908,18.1682,18.1795,10350.0
2008-01-14 14:10:00,32.3,32.3,32.25,32.26,6450.0,18.1851,18.1851,18.157,18.1626,6450.0
2008-01-14 14:15:00,32.26,32.26,32.19,32.23,12600.0,18.1626,18.1626,18.1232,18.1457,12600.0
2008-01-14 14:20:00,32.24,32.25,32.21,32.25,9450.0,18.1513,18.157,18.1345,18.157,9450.0
2008-01-14 14:25:00,32.23,32.27,32.23,32.27,15450.0,18.1457,18.1682,18.1457,18.1682,15450.0
2008-01-14 14:30:00,32.28,32.43,32.28,32.37,48750.0,18.1739,18.2583,18.1739,18.2245,48750.0
2008-01-14 14:35:00,32.37,32.41,32.32,32.33,45150.0,18.2245,18.2471,18.1964,18.202,45150.0
2008-01-14 14:40:00,32.34,32.39,32.27,32.29,27300.0,18.2076,18.2358,18.1682,18.1795,27300.0
2008-01-14 14:45:00,32.31,32.31,32.19,32.21,43800.0,18.1908,18.1908,18.1232,18.1345,43800.0
2008-01-14 14:50:00,32.21,32.23,32.12,32.2,29400.0,18.1345,18.1457,18.0838,18.1288,29400.0
2008-01-14 14:55:00,32.2,32.33,32.2,32.33,21600.0,18.1288,18.202,18.1288,18.202,21600.0
2008-01-14 15:00:00,32.33,32.4,32.33,32.39,35700.0,18.202,18.2414,18.202,18.2358,35700.0
2008-01-14 15:05:00,32.38,32.42,32.35,32.39,37800.0,18.2302,18.2527,18.2133,18.2358,37800.0
2008-01-14 15:10:00,32.4,32.45,32.3,32.33,35850.0,18.2414,18.2696,18.1851,18.202,35850.0
2008-01-14 15:15:00,32.33,32.33,32.27,32.27,22200.0,18.202,18.202,18.1682,18.1682,22200.0
2008-01-14 15:20:00,32.28,32.3,32.19,32.23,23100.0,18.1739,18.1851,18.1232,18.1457,23100.0
2008-01-14 15:25:00,32.23,32.35,32.23,32.33,38100.0,18.1457,18.2133,18.1457,18.202,38100.0
2008-01-14 15:30:00,32.33,32.36,32.25,32.35,53550.0,18.202,18.2189,18.157,18.2133,53550.0
2008-01-14 15:35:00,32.34,32.38,32.27,32.33,49950.0,18.2076,18.2302,18.1682,18.202,49950.0
2008-01-14 15:40:00,32.34,32.44,32.29,32.41,55200.0,18.2076,18.2639,18.1795,18.2471,55200.0
2008-01-14 15:45:00,32.41,32.47,32.39,32.42,42750.0,18.2471,18.2808,18.2358,18.2527,42750.0
2008-01-14 15:50:00,32.42,32.48,32.32,32.36,116250.0,18.2527,18.2865,18.1964,18.2189,116250.0
2008-01-14 15:55:00,32.35,32.44,32.35,32.42,112800.0,18.2133,18.2639,18.2133,18.2527,112800.0
2008-01-15 09:30:00,31.81,32.33,31.81,32.23,83100.0,17.9092,18.202,17.9092,18.1457,83100.0
2008-01-15 09:35:00,32.17,32.24,32.05,32.24,34800.0,18.1119,18.1513,18.0444,18.1513,34800.0
2008-01-15 09:40:00,32.2,32.21,31.95,32.11,35550.0,18.1288,18.1345,17.9881,18.0782,35550.0
2008-01-15 09:45:00,32.07,32.13,31.91,31.93,35100.0,18.0556,18.0894,17.9656,17.9768,35100.0
2008-01-15 09:50:00,31.9,31.97,31.87,31.9,51000.0,17.9599,17.9993,17.943,17.9599,51000.0
2008-01-15 09:55:00,31.89,31.9,31.79,31.79,23850.0,17.9543,17.9599,17.898,17.898,23850.0
2008-01-15 10:00:00,31.8,31.82,31.69,31.73,45300.0,17.9036,17.9149,17.8417,17.8642,45300.0
2008-01-15 10:05:00,31.73,31.8,31.67,31.69,40950.0,17.8642,17.9036,17.8304,17.8417,40950.0
2008-01-15 10:10:00,31.68,31.72,31.54,31.59,44700.0,17.8361,17.8586,17.7572,17.7854,44700.0
2008-01-15 10:15:00,31.57,31.69,31.5,31.54,56100.0,17.7741,17.8417,17.7347,17.7572,56100.0
2008-01-15 10:20:00,31.57,31.59,31.45,31.57,59100.0,17.7741,17.7854,17.7066,17.7741,59100.0
2008-01-15 10:25:00,31.56,31.61,31.51,31.56,126000.0,17.7685,17.7966,17.7403,17.7685,126000.0
2008-01-15 10:30:00,31.54,31.71,31.43,31.65,46800.0,17.7572,17.8529,17.6953,17.8192,46800.0
2008-01-15 10:35:00,31.65,31.7,31.55,31.61,31800.0,17.8192,17.8473,17.7629,17.7966,31800.0
2008-01-15 10:40:00,31.61,31.64,31.39,31.51,42600.0,17.7966,17.8135,17.6728,17.7403,42600.0
2008-01-15 10:45:00,31.51,31.68,31.48,31.6,46650.0,17.7403,17.8361,17.7235,17.791,46650.0
2008-01-15 10:50:00,31.6,31.6,31.47,31.52,42300.0,17.791,17.791,17.7178,17.746,42300.0
2008-01-15 10:55:00,31.52,31.52,31.44,31.45,33150.0,17.746,17.746,17.7009,17.7066,33150.0
2008-01-15 11:00:00,31.45,31.59,31.43,31.59,25650.0,17.7066,17.7854,17.6953,17.7854,25650.0
2008-01-15 11:05:00,31.58,31.61,31.53,31.53,20100.0,17.7798,17.7966,17.7516,17.7516,20100.0
2008-01-15 11:10:00,31.51,31.69,31.51,31.54,58950.0,17.7403,17.8417,17.7403,17.7572,58950.0
2008-01-15 11:15:00,31.54,31.54,31.41,31.42,31800.0,17.7572,17.7572,17.684,17.6897,31800.0
2008-01-15 11:20:00,31.41,31.47,31.4,31.47,29400.0,17.684,17.7178,17.6784,17.7178,29400.0
2008-01-15 11:25:00,31.46,31.47,31.34,31.37,21000.0,17.7122,17.7178,17.6446,17.6615,21000.0
2008-01-15 11:30:00,31.37,31.43,31.33,31.43,28200.0,17.6615,17.6953,17.639,17.6953,28200.0
2008-01-15 11:35:00,31.41,31.53,31.37,31.51,36750.0,17.684,17.7516,17.6615,17.7403,36750.0
2008-01-15 11:40:00,31.52,31.56,31.41,31.49,39300.0,17.746,17.7685,17.684,17.7291,39300.0
2008-01-15 11:45:00,31.49,31.55,31.36,31.4,42000.0,17.7291,17.7629,17.6559,17.6784,42000.0
2008-01-15 11:50:00,31.4,31.41,31.27,31.27,40950.0,17.6784,17.684,17.6052,17.6052,40950.0
2008-01-15 11:55:00,31.26,31.33,31.19,31.33,53700.0,17.5996,17.639,17.5602,17.639,53700.0
2008-01-15 12:00:00,31.31,31.36,31.25,31.33,32550.0,17.6277,17.6559,17.594,17.639,32550.0
2008-01-15 12:05:00,31.33,31.37,31.3,31.31,41400.0,17.639,17.6615,17.6221,17.6277,41400.0
2008-01-15 12:10:00,31.3,31.39,31.26,31.37,25350.0,17.6221,17.6728,17.5996,17.6615,25350.0
2008-01-15 12:15:00,31.36,31.48,31.36,31.43,30450.0,17.6559,17.7235,17.6559,17.6953,30450.0
2008-01-15 12:20:00,31.43,31.54,31.34,31.47,45300.0,17.6953,17.7572,17.6446,17.7178,45300.0
2008-01-15 12:25:00,31.47,31.49,31.4,31.45,15600.0,17.7178,17.7291,17.6784,17.7066,15600.0
2008-01-15 12:30:00,31.45,31.49,31.36,31.39,24000.0,17.7066,17.7291,17.6559,17.6728,24000.0
2008-01-15 12:35:00,31.37,31.43,31.33,31.39,25800.0,17.6615,17.6953,17.639,17.6728,25800.0
2008-01-15 12:40:00,31.43,31.5,31.43,31.45,16050.0,17.6953,17.7347,17.6953,17.7066,16050.0
2008-01-15 12:45:00,31.45,31.59,31.43,31.58,51750.0,17.7066,17.7854,17.6953,17.7798,51750.0
2008-01-15 12:50:00,31.55,31.55,31.47,31.5,21300.0,17.7629,17.7629,17.7178,17.7347,21300.0
2008-01-15 12:55:00,31.48,31.52,31.44,31.51,21600.0,17.7235,17.746,17.7009,17.7403,21600.0
2008-01-15 13:00:00,31.53,31.55,31.47,31.53,32400.0,17.7516,17.7629,17.7178,17.7516,32400.0
2008-01-15 13:05:00,31.53,31.59,31.53,31.57,43800.0,17.7516,17.7854,17.7516,17.7741,43800.0
2008-01-15 13:10:00,31.56,31.58,31.52,31.55,46200.0,17.7685,17.7798,17.746,17.7629,46200.0
2008-01-15 13:15:00,31.55,31.55,31.45,31.51,15450.0,17.7629,17.7629,17.7066,17.7403,15450.0
2008-01-15 13:20:00,31.49,31.49,31.38,31.38,28200.0,17.7291,17.7291,17.6672,17.6672,28200.0
2008-01-15 13:25:00,31.39,31.39,31.26,31.28,25950.0,17.6728,17.6728,17.5996,17.6109,25950.0
2008-01-15 13:30:00,31.28,31.37,31.27,31.35,30600.0,17.6109,17.6615,17.6052,17.6503,30600.0
2008-01-15 13:35:00,31.37,31.38,31.33,31.33,29100.0,17.6615,17.6672,17.639,17.639,29100.0
2008-01-15 13:40:00,31.34,31.34,31.28,31.34,25800.0,17.6446,17.6446,17.6109,17.6446,25800.0
2008-01-15 13:45:00,31.33,31.52,31.31,31.49,83100.0,17.639,17.746,17.6277,17.7291,83100.0
2008-01-15 13:50:00,31.48,31.48,31.31,31.34,40800.0,17.7235,17.7235,17.6277,17.6446,40800.0
2008-01-15 13:55:00,31.34,31.41,31.33,31.37,18750.0,17.6446,17.684,17.639,17.6615,18750.0
2008-01-15 14:00:00,31.37,31.37,31.29,31.33,29250.0,17.6615,17.6615,17.6165,17.639,29250.0
2008-01-15 14:05:00,31.34,31.42,31.34,31.35,18450.0,17.6446,17.6897,17.6446,17.6503,18450.0
2008-01-15 14:10:00,31.35,31.43,31.31,31.43,21900.0,17.6503,17.6953,17.6277,17.6953,21900.0
2008-01-15 14:15:00,31.42,31.43,31.36,31.39,19050.0,17.6897,17.6953,17.6559,17.6728,19050.0
2008-01-15 14:20:00,31.37,31.38,31.31,31.34,20700.0,17.6615,17.6672,17.6277,17.6446,20700.0
2008-01-15 14:25:00,31.33,31.34,31.29,31.34,15000.0,17.639,17.6446,17.6165,17.6446,15000.0
2008-01-15 14:30:00,31.33,31.33,31.29,31.3,24600.0,17.639,17.639,17.6165,17.6221,24600.0
2008-01-15 14:35:00,31.3,31.31,31.25,31.31,52050.0,17.6221,17.6277,17.594,17.6277,52050.0
2008-01-15 14:40:00,31.31,31.38,31.25,31.31,96900.0,17.6277,17.6672,17.594,17.6277,96900.0
2008-01-15 14:45:00,31.3,31.31,31.26,31.27,75000.0,17.6221,17.6277,17.5996,17.6052,75000.0
2008-01-15 14:50:00,31.28,31.35,31.21,31.31,47250.0,17.6109,17.6503,17.5714,17.6277,47250.0
2008-01-15 14:55:00,31.32,31.33,31.17,31.22,59250.0,17.6334,17.639,17.5489,17.5771,59250.0
2008-01-15 15:00:00,31.22,31.22,31.0,31.02,109500.0,17.5771,17.5771,17.4532,17.4645,109500.0
2008-01-15 15:05:00,31.03,31.07,31.01,31.05,49200.0,17.4701,17.4926,17.4588,17.4814,49200.0
2008-01-15 15:10:00,31.03,31.09,30.98,31.02,55200.0,17.4701,17.5039,17.442,17.4645,55200.0
2008-01-15 15:15:00,31.02,31.05,30.97,31.02,43200.0,17.4645,17.4814,17.4363,17.4645,43200.0
2008-01-15 15:20:00,30.99,31.15,30.97,31.06,58950.0,17.4476,17.5377,17.4363,17.487,58950.0
2008-01-15 15:25:00,31.07,31.35,31.07,31.32,94350.0,17.4926,17.6503,17.4926,17.6334,94350.0
2008-01-15 15:30:00,31.32,31.43,31.28,31.43,81900.0,17.6334,17.6953,17.6109,17.6953,81900.0
2008-01-15 15:35:00,31.42,31.53,31.41,31.42,122850.0,17.6897,17.7516,17.684,17.6897,122850.0
2008-01-15 15:40:00,31.41,31.47,31.37,31.43,81300.0,17.684,17.7178,17.6615,17.6953,81300.0
2008-01-15 15:45:00,31.41,31.43,31.32,31.37,60300.0,17.684,17.6953,17.6334,17.6615,60300.0
2008-01-15 15:50:00,31.37,31.37,31.25,31.25,99150.0,17.6615,17.6615,17.594,17.594,99150.0
2008-01-15 15:55:00,31.25,31.25,31.08,31.09,204600.0,17.594,17.594,17.4983,17.5039,204600.0
2008-01-16 09:30:00,31.71,31.96,30.88,30.91,204600.0,17.8529,17.9937,17.3857,17.4025,204600.0
2008-01-16 09:35:00,30.91,30.97,30.81,30.83,118500.0,17.4025,17.4363,17.3462,17.3575,118500.0
2008-01-16 09:40:00,30.81,30.93,30.75,30.89,105300.0,17.3462,17.4138,17.3125,17.3913,105300.0
2008-01-16 09:45:00,30.89,31.06,30.85,31.06,180150.0,17.3913,17.487,17.3688,17.487,180150.0
2008-01-16 09:50:00,31.06,31.33,31.05,31.06,130500.0,17.487,17.639,17.4814,17.487,130500.0
2008-01-16 09:55:00,31.06,31.14,30.85,30.86,89850.0,17.487,17.532,17.3688,17.3744,89850.0
2008-01-16 10:00:00,30.85,30.89,30.69,30.79,160650.0,17.3688,17.3913,17.2787,17.335,160650.0
2008-01-16 10:05:00,30.82,30.89,30.73,30.83,108900.0,17.3519,17.3913,17.3012,17.3575,108900.0
2008-01-16 10:10:00,30.82,30.83,30.45,30.47,75450.0,17.3519,17.3575,17.1436,17.1548,75450.0
2008-01-16 10:15:00,30.44,30.57,30.42,30.53,119550.0,17.1379,17.2111,17.1267,17.1886,119550.0
2008-01-16 10:20:00,30.53,30.55,30.46,30.55,85500.0,17.1886,17.1999,17.1492,17.1999,85500.0
2008-01-16 10:25:00,30.55,30.57,30.43,30.44,45600.0,17.1999,17.2111,17.1323,17.1379,45600.0
2008-01-16 10:30:00,30.44,30.51,30.4,30.46,113700.0,17.1379,17.1773,17.1154,17.1492,113700.0
2008-01-16 10:35:00,30.45,30.47,30.34,30.37,82500.0,17.1436,17.1548,17.0816,17.0985,82500.0
2008-01-16 10:40:00,30.35,30.41,30.21,30.27,84000.0,17.0873,17.121,17.0084,17.0422,84000.0
2008-01-16 10:45:00,30.27,30.29,30.17,30.25,60900.0,17.0422,17.0535,16.9859,17.031,60900.0
2008-01-16 10:50:00,30.25,30.31,30.17,30.27,97350.0,17.031,17.0647,16.9859,17.0422,97350.0
2008-01-16 10:55:00,30.27,30.28,30.17,30.21,86100.0,17.0422,17.0478,16.9859,17.0084,86100.0
2008-01-16 11:00:00,30.21,30.37,30.19,30.37,85050.0,17.0084,17.0985,16.9972,17.0985,85050.0
2008-01-16 11:05:00,30.37,30.59,30.36,30.59,43650.0,17.0985,17.2224,17.0929,17.2224,43650.0
2008-01-16 11:10:00,30.59,30.71,30.59,30.64,59250.0,17.2224,17.2899,17.2224,17.2505,59250.0
2008-01-16 11:15:00,30.67,30.77,30.67,30.75,38550.0,17.2674,17.3237,17.2674,17.3125,38550.0
2008-01-16 11:20:00,30.75,30.97,30.75,30.87,44550.0,17.3125,17.4363,17.3125,17.38,44550.0
2008-01-16 11:25:00,30.87,30.97,30.87,30.87,35700.0,17.38,17.4363,17.38,17.38,35700.0
2008-01-16 11:30:00,30.87,30.87,30.59,30.59,65250.0,17.38,17.38,17.2224,17.2224,65250.0
2008-01-16 11:35:00,30.59,30.59,30.33,30.33,71100.0,17.2224,17.2224,17.076,17.076,71100.0
2008-01-16 11:40:00,30.33,30.34,30.19,30.23,92100.0,17.076,17.0816,16.9972,17.0197,92100.0
2008-01-16 11:45:00,30.23,30.25,30.11,30.25,106800.0,17.0197,17.031,16.9521,17.031,106800.0
2008-01-16 11:50:00,30.25,30.65,30.25,30.61,64500.0,17.031,17.2562,17.031,17.2336,64500.0
2008-01-16 11:55:00,30.61,30.65,30.49,30.59,43200.0,17.2336,17.2562,17.1661,17.2224,43200.0
2008-01-16 12:00:00,30.59,30.67,30.55,30.61,45150.0,17.2224,17.2674,17.1999,17.2336,45150.0
2008-01-16 12:05:00,30.61,30.69,30.59,30.63,56100.0,17.2336,17.2787,17.2224,17.2449,56100.0
2008-01-16 12:10:00,30.64,30.71,30.62,30.71,33900.0,17.2505,17.2899,17.2393,17.2899,33900.0
2008-01-16 12:15:00,30.69,30.75,30.66,30.67,30300.0,17.2787,17.3125,17.2618,17.2674,30300.0
2008-01-16 12:20:00,30.67,30.74,30.65,30.71,29100.0,17.2674,17.3068,17.2562,17.2899,29100.0
2008-01-16 12:25:00,30.72,30.79,30.7,30.77,51450.0,17.2956,17.335,17.2843,17.3237,51450.0
2008-01-16 12:30:00,30.76,31.01,30.76,31.01,52800.0,17.3181,17.4588,17.3181,17.4588,52800.0
2008-01-16 12:35:00,31.01,31.02,30.91,31.02,40350.0,17.4588,17.4645,17.4025,17.4645,40350.0
2008-01-16 12:40:00,31.02,31.08,30.99,31.08,37800.0,17.4645,17.4983,17.4476,17.4983,37800.0
2008-01-16 12:45:00,31.07,31.09,31.01,31.03,27450.0,17.4926,17.5039,17.4588,17.4701,27450.0
2008-01-16 12:50:00,31.04,31.07,30.91,30.93,34800.0,17.4757,17.4926,17.4025,17.4138,34800.0
2008-01-16 12:55:00,30.91,31.03,30.88,31.03,28350.0,17.4025,17.4701,17.3857,17.4701,28350.0
2008-01-16 13:00:00,31.03,31.06,30.93,30.97,32850.0,17.4701,17.487,17.4138,17.4363,32850.0
2008-01-16 13:05:00,30.93,30.95,30.84,30.84,36150.0,17.4138,17.4251,17.3631,17.3631,36150.0
2008-01-16 13:10:00,30.84,30.95,30.81,30.92,23700.0,17.3631,17.4251,17.3462,17.4082,23700.0
2008-01-16 13:15:00,30.89,30.91,30.7,30.79,48000.0,17.3913,17.4025,17.2843,17.335,48000.0
2008-01-16 13:20:00,30.79,30.94,30.78,30.92,43200.0,17.335,17.4194,17.3294,17.4082,43200.0
2008-01-16 13:25:00,30.91,30.97,30.87,30.87,20850.0,17.4025,17.4363,17.38,17.38,20850.0
2008-01-16 13:30:00,30.88,30.99,30.84,30.94,40500.0,17.3857,17.4476,17.3631,17.4194,40500.0
2008-01-16 13:35:00,30.93,31.13,30.89,31.06,58500.0,17.4138,17.5264,17.3913,17.487,58500.0
2008-01-16 13:40:00,31.07,31.11,31.02,31.09,44250.0,17.4926,17.5151,17.4645,17.5039,44250.0
2008-01-16 13:45:00,31.09,31.12,30.94,30.97,44400.0,17.5039,17.5208,17.4194,17.4363,44400.0
2008-01-16 13:50:00,30.97,31.07,30.91,31.07,58950.0,17.4363,17.4926,17.4025,17.4926,58950.0
2008-01-16 13:55:00,31.07,31.11,31.03,31.07,41700.0,17.4926,17.5151,17.4701,17.4926,41700.0
2008-01-16 14:00:00,31.07,31.14,30.94,31.13,55500.0,17.4926,17.532,17.4194,17.5264,55500.0
2008-01-16 14:05:00,31.09,31.23,31.05,31.23,54000.0,17.5039,17.5827,17.4814,17.5827,54000.0
2008-01-16 14:10:00,31.25,31.34,31.21,31.26,77700.0,17.594,17.6446,17.5714,17.5996,77700.0
2008-01-16 14:15:00,31.25,31.29,31.21,31.27,39900.0,17.594,17.6165,17.5714,17.6052,39900.0
2008-01-16 14:20:00,31.27,31.33,31.22,31.31,44100.0,17.6052,17.639,17.5771,17.6277,44100.0
2008-01-16 14:25:00,31.3,31.45,31.26,31.45,100500.0,17.6221,17.7066,17.5996,17.7066,100500.0
2008-01-16 14:30:00,31.44,31.59,31.39,31.59,93000.0,17.7009,17.7854,17.6728,17.7854,93000.0
2008-01-16 14:35:00,31.57,31.81,31.53,31.77,114300.0,17.7741,17.9092,17.7516,17.8867,114300.0
2008-01-16 14:40:00,31.77,31.89,31.73,31.82,96150.0,17.8867,17.9543,17.8642,17.9149,96150.0
2008-01-16 14:45:00,31.81,31.81,31.59,31.59,92550.0,17.9092,17.9092,17.7854,17.7854,92550.0
2008-01-16 14:50:00,31.59,31.59,31.48,31.49,96900.0,17.7854,17.7854,17.7235,17.7291,96900.0
2008-01-16 14:55:00,31.48,31.49,31.25,31.33,106050.0,17.7235,17.7291,17.594,17.639,106050.0
2008-01-16 15:00:00,31.33,31.43,31.28,31.39,65250.0,17.639,17.6953,17.6109,17.6728,65250.0
2008-01-16 15:05:00,31.4,31.4,31.29,31.38,70050.0,17.6784,17.6784,17.6165,17.6672,70050.0
2008-01-16 15:10:00,31.39,31.5,31.39,31.48,78900.0,17.6728,17.7347,17.6728,17.7235,78900.0
2008-01-16 15:15:00,31.47,31.63,31.47,31.61,97950.0,17.7178,17.8079,17.7178,17.7966,97950.0
2008-01-16 15:20:00,31.61,31.61,31.35,31.35,75150.0,17.7966,17.7966,17.6503,17.6503,75150.0
2008-01-16 15:25:00,31.36,31.5,31.33,31.49,107850.0,17.6559,17.7347,17.639,17.7291,107850.0
2008-01-16 15:30:00,31.49,31.59,31.47,31.47,99900.0,17.7291,17.7854,17.7178,17.7178,99900.0
2008-01-16 15:35:00,31.47,31.49,31.23,31.26,145800.0,17.7178,17.7291,17.5827,17.5996,145800.0
2008-01-16 15:40:00,31.26,31.3,31.17,31.17,82500.0,17.5996,17.6221,17.5489,17.5489,82500.0
2008-01-16 15:45:00,31.17,31.22,31.06,31.06,134250.0,17.5489,17.5771,17.487,17.487,134250.0
2008-01-16 15:50:00,31.06,31.17,31.06,31.07,204750.0,17.487,17.5489,17.487,17.4926,204750.0
2008-01-16 15:55:00,31.07,31.09,31.04,31.04,181200.0,17.4926,17.5039,17.4757,17.4757,181200.0
2008-01-17 09:30:00,30.83,31.48,30.02,31.41,155400.0,17.3575,17.7235,16.9015,17.684,155400.0
2008-01-17 09:35:00,31.41,31.46,31.22,31.27,64350.0,17.684,17.7122,17.5771,17.6052,64350.0
2008-01-17 09:40:00,31.28,31.38,31.05,31.35,84750.0,17.6109,17.6672,17.4814,17.6503,84750.0
2008-01-17 09:45:00,31.34,31.42,31.26,31.37,49050.0,17.6446,17.6897,17.5996,17.6615,49050.0
2008-01-17 09:50:00,31.36,31.42,31.25,31.28,45600.0,17.6559,17.6897,17.594,17.6109,45600.0
2008-01-17 09:55:00,31.28,31.39,31.15,31.3,68400.0,17.6109,17.6728,17.5377,17.6221,68400.0
2008-01-17 10:00:00,31.33,31.34,30.87,30.92,73050.0,17.639,17.6446,17.38,17.4082,73050.0
2008-01-17 10:05:00,30.95,31.07,30.91,30.98,41700.0,17.4251,17.4926,17.4025,17.442,41700.0
2008-01-17 10:10:00,30.97,31.07,30.81,30.81,53250.0,17.4363,17.4926,17.3462,17.3462,53250.0
2008-01-17 10:15:00,30.83,30.9,30.48,30.49,71550.0,17.3575,17.3969,17.1605,17.1661,71550.0
2008-01-17 10:20:00,30.49,30.67,30.35,30.59,134850.0,17.1661,17.2674,17.0873,17.2224,134850.0
2008-01-17 10:25:00,30.59,30.67,30.47,30.57,86850.0,17.2224,17.2674,17.1548,17.2111,86850.0
2008-01-17 10:30:00,30.58,30.6,30.29,30.29,108450.0,17.2168,17.228,17.0535,17.0535,108450.0
2008-01-17 10:35:00,30.29,30.29,30.13,30.19,121050.0,17.0535,17.0535,16.9634,16.9972,121050.0
2008-01-17 10:40:00,30.17,30.29,30.11,30.25,83700.0,16.9859,17.0535,16.9521,17.031,83700.0
2008-01-17 10:45:00,30.25,30.53,30.21,30.51,47250.0,17.031,17.1886,17.0084,17.1773,47250.0
2008-01-17 10:50:00,30.51,30.56,30.33,30.41,46950.0,17.1773,17.2055,17.076,17.121,46950.0
2008-01-17 10:55:00,30.4,30.63,30.39,30.49,51300.0,17.1154,17.2449,17.1098,17.1661,51300.0
2008-01-17 11:00:00,30.45,30.72,30.43,30.62,60900.0,17.1436,17.2956,17.1323,17.2393,60900.0
2008-01-17 11:05:00,30.61,30.75,30.59,30.67,43800.0,17.2336,17.3125,17.2224,17.2674,43800.0
2008-01-17 11:10:00,30.68,30.78,30.67,30.74,40050.0,17.2731,17.3294,17.2674,17.3068,40050.0
2008-01-17 11:15:00,30.72,30.73,30.57,30.7,58650.0,17.2956,17.3012,17.2111,17.2843,58650.0
2008-01-17 11:20:00,30.69,30.71,30.64,30.67,77850.0,17.2787,17.2899,17.2505,17.2674,77850.0
2008-01-17 11:25:00,30.67,30.7,30.56,30.67,74550.0,17.2674,17.2843,17.2055,17.2674,74550.0
2008-01-17 11:30:00,30.66,30.75,30.66,30.7,35550.0,17.2618,17.3125,17.2618,17.2843,35550.0
2008-01-17 11:35:00,30.69,30.78,30.57,30.57,47700.0,17.2787,17.3294,17.2111,17.2111,47700.0
2008-01-17 11:40:00,30.51,30.59,30.39,30.43,70500.0,17.1773,17.2224,17.1098,17.1323,70500.0
2008-01-17 11:45:00,30.43,30.48,30.34,30.47,47850.0,17.1323,17.1605,17.0816,17.1548,47850.0
2008-01-17 11:50:00,30.49,30.54,30.37,30.37,31500.0,17.1661,17.1942,17.0985,17.0985,31500.0
2008-01-17 11:55:00,30.37,30.41,30.17,30.17,54450.0,17.0985,17.121,16.9859,16.9859,54450.0
2008-01-17 12:00:00,30.19,30.21,30.12,30.14,57000.0,16.9972,17.0084,16.9578,16.969,57000.0
2008-01-17 12:05:00,30.11,30.15,30.0,30.01,58200.0,16.9521,16.9747,16.8902,16.8958,58200.0
2008-01-17 12:10:00,30.0,30.04,29.9,29.93,201000.0,16.8902,16.9127,16.8339,16.8508,201000.0
2008-01-17 12:15:00,29.94,30.01,29.93,29.97,102450.0,16.8564,16.8958,16.8508,16.8733,102450.0
2008-01-17 12:20:00,29.97,30.01,29.96,29.99,41550.0,16.8733,16.8958,16.8677,16.8846,41550.0
2008-01-17 12:25:00,30.01,30.07,29.97,30.07,84000.0,16.8958,16.9296,16.8733,16.9296,84000.0
2008-01-17 12:30:00,30.08,30.21,30.07,30.17,72150.0,16.9352,17.0084,16.9296,16.9859,72150.0
2008-01-17 12:35:00,30.16,30.17,30.03,30.03,57000.0,16.9803,16.9859,16.9071,16.9071,57000.0
2008-01-17 12:40:00,30.02,30.07,29.99,30.04,68550.0,16.9015,16.9296,16.8846,16.9127,68550.0
2008-01-17 12:45:00,30.04,30.15,30.02,30.13,30750.0,16.9127,16.9747,16.9015,16.9634,30750.0
2008-01-17 12:50:00,30.14,30.19,30.03,30.07,30300.0,16.969,16.9972,16.9071,16.9296,30300.0
2008-01-17 12:55:00,30.06,30.07,30.01,30.04,39300.0,16.924,16.9296,16.8958,16.9127,39300.0
2008-01-17 13:00:00,30.03,30.03,29.96,30.01,54300.0,16.9071,16.9071,16.8677,16.8958,54300.0
2008-01-17 13:05:00,30.01,30.14,30.01,30.14,46650.0,16.8958,16.969,16.8958,16.969,46650.0
2008-01-17 13:10:00,30.16,30.29,30.06,30.27,46050.0,16.9803,17.0535,16.924,17.0422,46050.0
2008-01-17 13:15:00,30.27,30.4,30.21,30.22,48450.0,17.0422,17.1154,17.0084,17.0141,48450.0
2008-01-17 13:20:00,30.22,30.23,30.02,30.02,60150.0,17.0141,17.0197,16.9015,16.9015,60150.0
2008-01-17 13:25:00,30.01,30.08,30.01,30.02,58650.0,16.8958,16.9352,16.8958,16.9015,58650.0
2008-01-17 13:30:00,30.03,30.07,30.02,30.05,53700.0,16.9071,16.9296,16.9015,16.9184,53700.0
2008-01-17 13:35:00,30.04,30.08,29.97,30.07,84150.0,16.9127,16.9352,16.8733,16.9296,84150.0
2008-01-17 13:40:00,30.08,30.25,30.08,30.22,43050.0,16.9352,17.031,16.9352,17.0141,43050.0
2008-01-17 13:45:00,30.24,30.24,29.97,30.0,45600.0,17.0253,17.0253,16.8733,16.8902,45600.0
2008-01-17 13:50:00,30.01,30.03,29.95,29.99,55350.0,16.8958,16.9071,16.8621,16.8846,55350.0
2008-01-17 13:55:00,30.0,30.09,29.95,30.03,30300.0,16.8902,16.9409,16.8621,16.9071,30300.0
2008-01-17 14:00:00,30.03,30.04,29.95,29.95,37050.0,16.9071,16.9127,16.8621,16.8621,37050.0
2008-01-17 14:05:00,29.95,30.1,29.94,29.99,36900.0,16.8621,16.9465,16.8564,16.8846,36900.0
2008-01-17 14:10:00,29.99,30.01,29.81,29.83,75150.0,16.8846,16.8958,16.7832,16.7945,75150.0
2008-01-17 14:15:00,29.82,29.83,29.59,29.67,89100.0,16.7889,16.7945,16.6594,16.7044,89100.0
2008-01-17 14:20:00,29.67,29.71,29.59,29.64,51900.0,16.7044,16.7269,16.6594,16.6875,51900.0
2008-01-17 14:25:00,29.64,29.69,29.48,29.53,68250.0,16.6875,16.7157,16.5974,16.6256,68250.0
2008-01-17 14:30:00,29.53,29.55,29.42,29.45,74400.0,16.6256,16.6369,16.5637,16.5806,74400.0
2008-01-17 14:35:00,29.45,29.45,29.33,29.34,127650.0,16.5806,16.5806,16.513,16.5186,127650.0
2008-01-17 14:40:00,29.34,29.37,29.24,29.27,129600.0,16.5186,16.5355,16.4623,16.4792,129600.0
2008-01-17 14:45:00,29.27,29.44,29.23,29.41,94650.0,16.4792,16.5749,16.4567,16.558,94650.0
2008-01-17 14:50:00,29.42,29.52,29.41,29.5,109950.0,16.5637,16.62,16.558,16.6087,109950.0
2008-01-17 14:55:00,29.5,29.62,29.49,29.5,66600.0,16.6087,16.6763,16.6031,16.6087,66600.0
2008-01-17 15:00:00,29.52,29.55,29.41,29.52,56250.0,16.62,16.6369,16.558,16.62,56250.0
2008-01-17 15:05:00,29.51,29.71,29.49,29.63,187650.0,16.6143,16.7269,16.6031,16.6819,187650.0
2008-01-17 15:10:00,29.63,29.67,29.48,29.51,232500.0,16.6819,16.7044,16.5974,16.6143,232500.0
2008-01-17 15:15:00,29.51,29.52,29.35,29.43,136950.0,16.6143,16.62,16.5243,16.5693,136950.0
2008-01-17 15:20:00,29.42,29.42,29.23,29.29,138000.0,16.5637,16.5637,16.4567,16.4905,138000.0
2008-01-17 15:25:00,29.28,29.3,29.13,29.13,86100.0,16.4848,16.4961,16.4004,16.4004,86100.0
2008-01-17 15:30:00,29.15,29.15,29.01,29.11,149400.0,16.4117,16.4117,16.3328,16.3891,149400.0
2008-01-17 15:35:00,29.11,29.2,29.1,29.15,126900.0,16.3891,16.4398,16.3835,16.4117,126900.0
2008-01-17 15:40:00,29.15,29.23,29.08,29.08,111750.0,16.4117,16.4567,16.3722,16.3722,111750.0
2008-01-17 15:45:00,29.07,29.12,28.9,28.99,162750.0,16.3666,16.3948,16.2709,16.3216,162750.0
2008-01-17 15:50:00,28.99,29.03,28.93,28.99,232800.0,16.3216,16.3441,16.2878,16.3216,232800.0
2008-01-17 15:55:00,28.99,29.0,28.83,28.83,382500.0,16.3216,16.3272,16.2315,16.2315,382500.0
2008-01-18 09:30:00,28.73,29.77,28.65,29.55,1253250.0,16.1752,16.7607,16.1301,16.6369,1253250.0
2008-01-18 09:35:00,29.55,29.92,29.51,29.88,147150.0,16.6369,16.8452,16.6143,16.8226,147150.0
2008-01-18 09:40:00,29.86,29.93,29.71,29.71,64650.0,16.8114,16.8508,16.7269,16.7269,64650.0
2008-01-18 09:45:00,29.7,29.7,29.52,29.54,73200.0,16.7213,16.7213,16.62,16.6312,73200.0
2008-01-18 09:50:00,29.55,29.55,29.38,29.4,72300.0,16.6369,16.6369,16.5411,16.5524,72300.0
2008-01-18 09:55:00,29.4,29.53,29.34,29.53,96900.0,16.5524,16.6256,16.5186,16.6256,96900.0
2008-01-18 10:00:00,29.52,29.65,29.39,29.53,117900.0,16.62,16.6932,16.5468,16.6256,117900.0
2008-01-18 10:05:00,29.51,29.8,29.51,29.73,95250.0,16.6143,16.7776,16.6143,16.7382,95250.0
2008-01-18 10:10:00,29.75,30.26,29.75,30.23,79050.0,16.7495,17.0366,16.7495,17.0197,79050.0
2008-01-18 10:15:00,30.23,30.23,30.12,30.19,106950.0,17.0197,17.0197,16.9578,16.9972,106950.0
2008-01-18 10:20:00,30.18,30.31,30.17,30.25,94950.0,16.9915,17.0647,16.9859,17.031,94950.0
2008-01-18 10:25:00,30.22,30.33,30.18,30.33,72900.0,17.0141,17.076,16.9915,17.076,72900.0
2008-01-18 10:30:00,30.33,30.38,30.3,30.33,79350.0,17.076,17.1042,17.0591,17.076,79350.0
2008-01-18 10:35:00,30.35,30.36,30.27,30.27,76950.0,17.0873,17.0929,17.0422,17.0422,76950.0
2008-01-18 10:40:00,30.27,30.32,30.19,30.21,71100.0,17.0422,17.0704,16.9972,17.0084,71100.0
2008-01-18 10:45:00,30.2,30.2,30.08,30.15,55650.0,17.0028,17.0028,16.9352,16.9747,55650.0
2008-01-18 10:50:00,30.15,30.2,29.71,29.71,97800.0,16.9747,17.0028,16.7269,16.7269,97800.0
2008-01-18 10:55:00,29.74,29.87,29.61,29.75,84000.0,16.7438,16.817,16.6706,16.7495,84000.0
2008-01-18 11:00:00,29.73,29.92,29.73,29.89,36750.0,16.7382,16.8452,16.7382,16.8283,36750.0
2008-01-18 11:05:00,29.89,29.89,29.47,29.57,53850.0,16.8283,16.8283,16.5918,16.6481,53850.0
2008-01-18 11:10:00,29.57,29.61,29.45,29.48,75600.0,16.6481,16.6706,16.5806,16.5974,75600.0
2008-01-18 11:15:00,29.47,29.49,29.3,29.46,95850.0,16.5918,16.6031,16.4961,16.5862,95850.0
2008-01-18 11:20:00,29.46,29.48,29.06,29.29,70800.0,16.5862,16.5974,16.361,16.4905,70800.0
2008-01-18 11:25:00,29.27,29.29,29.17,29.25,49500.0,16.4792,16.4905,16.4229,16.468,49500.0
2008-01-18 11:30:00,29.26,29.44,29.24,29.26,75000.0,16.4736,16.5749,16.4623,16.4736,75000.0
2008-01-18 11:35:00,29.27,29.35,29.14,29.14,70050.0,16.4792,16.5243,16.406,16.406,70050.0
2008-01-18 11:40:00,29.12,29.15,28.93,29.06,86250.0,16.3948,16.4117,16.2878,16.361,86250.0
2008-01-18 11:45:00,29.07,29.09,28.84,29.03,82500.0,16.3666,16.3779,16.2371,16.3441,82500.0
2008-01-18 11:50:00,29.03,29.18,28.95,29.15,60900.0,16.3441,16.4285,16.2991,16.4117,60900.0
2008-01-18 11:55:00,29.17,29.17,28.88,29.01,76500.0,16.4229,16.4229,16.2596,16.3328,76500.0
2008-01-18 12:00:00,29.01,29.29,28.93,29.29,112500.0,16.3328,16.4905,16.2878,16.4905,112500.0
2008-01-18 12:05:00,29.29,29.41,29.23,29.37,42300.0,16.4905,16.558,16.4567,16.5355,42300.0
2008-01-18 12:10:00,29.38,29.51,29.35,29.35,64950.0,16.5411,16.6143,16.5243,16.5243,64950.0
2008-01-18 12:15:00,29.34,29.42,29.26,29.37,55050.0,16.5186,16.5637,16.4736,16.5355,55050.0
2008-01-18 12:20:00,29.38,29.41,29.27,29.38,36450.0,16.5411,16.558,16.4792,16.5411,36450.0
2008-01-18 12:25:00,29.39,29.51,29.36,29.47,81000.0,16.5468,16.6143,16.5299,16.5918,81000.0
2008-01-18 12:30:00,29.47,29.67,29.44,29.53,79500.0,16.5918,16.7044,16.5749,16.6256,79500.0
2008-01-18 12:35:00,29.54,29.61,29.41,29.54,26850.0,16.6312,16.6706,16.558,16.6312,26850.0
2008-01-18 12:40:00,29.57,29.57,29.49,29.5,19650.0,16.6481,16.6481,16.6031,16.6087,19650.0
2008-01-18 12:45:00,29.5,29.62,29.49,29.62,40050.0,16.6087,16.6763,16.6031,16.6763,40050.0
2008-01-18 12:50:00,29.6,29.66,29.53,29.53,30900.0,16.665,16.6988,16.6256,16.6256,30900.0
2008-01-18 12:55:00,29.52,29.61,29.47,29.51,43800.0,16.62,16.6706,16.5918,16.6143,43800.0
2008-01-18 13:00:00,29.52,29.67,29.45,29.65,28500.0,16.62,16.7044,16.5806,16.6932,28500.0
2008-01-18 13:05:00,29.66,29.77,29.63,29.63,39450.0,16.6988,16.7607,16.6819,16.6819,39450.0
2008-01-18 13:10:00,29.63,29.65,29.47,29.49,44100.0,16.6819,16.6932,16.5918,16.6031,44100.0
2008-01-18 13:15:00,29.51,29.52,29.36,29.41,59550.0,16.6143,16.62,16.5299,16.558,59550.0
2008-01-18 13:20:00,29.41,29.45,29.32,29.41,37050.0,16.558,16.5806,16.5074,16.558,37050.0
2008-01-18 13:25:00,29.41,29.41,29.29,29.35,52200.0,16.558,16.558,16.4905,16.5243,52200.0
2008-01-18 13:30:00,29.35,29.55,29.35,29.48,31350.0,16.5243,16.6369,16.5243,16.5974,31350.0
2008-01-18 13:35:00,29.48,29.51,29.32,29.33,19800.0,16.5974,16.6143,16.5074,16.513,19800.0
2008-01-18 13:40:00,29.34,29.49,29.29,29.43,39600.0,16.5186,16.6031,16.4905,16.5693,39600.0
2008-01-18 13:45:00,29.43,29.69,29.37,29.59,39600.0,16.5693,16.7157,16.5355,16.6594,39600.0
2008-01-18 13:50:00,29.59,29.63,29.43,29.49,28650.0,16.6594,16.6819,16.5693,16.6031,28650.0
2008-01-18 13:55:00,29.49,29.6,29.43,29.53,21900.0,16.6031,16.665,16.5693,16.6256,21900.0
2008-01-18 14:00:00,29.53,29.61,29.51,29.51,24300.0,16.6256,16.6706,16.6143,16.6143,24300.0
2008-01-18 14:05:00,29.49,29.61,29.39,29.55,40650.0,16.6031,16.6706,16.5468,16.6369,40650.0
2008-01-18 14:10:00,29.56,29.61,29.51,29.61,21750.0,16.6425,16.6706,16.6143,16.6706,21750.0
2008-01-18 14:15:00,29.6,29.68,29.55,29.67,52350.0,16.665,16.71,16.6369,16.7044,52350.0
2008-01-18 14:20:00,29.67,29.71,29.57,29.68,79650.0,16.7044,16.7269,16.6481,16.71,79650.0
2008-01-18 14:25:00,29.67,29.73,29.62,29.63,96150.0,16.7044,16.7382,16.6763,16.6819,96150.0
2008-01-18 14:30:00,29.63,29.63,29.43,29.57,105000.0,16.6819,16.6819,16.5693,16.6481,105000.0
2008-01-18 14:35:00,29.57,29.79,29.55,29.67,93300.0,16.6481,16.772,16.6369,16.7044,93300.0
2008-01-18 14:40:00,29.67,29.69,29.49,29.49,41850.0,16.7044,16.7157,16.6031,16.6031,41850.0
2008-01-18 14:45:00,29.49,29.56,29.41,29.45,44700.0,16.6031,16.6425,16.558,16.5806,44700.0
2008-01-18 14:50:00,29.45,29.47,29.39,29.43,48600.0,16.5806,16.5918,16.5468,16.5693,48600.0
2008-01-18 14:55:00,29.45,29.74,29.43,29.71,61200.0,16.5806,16.7438,16.5693,16.7269,61200.0
2008-01-18 15:00:00,29.72,29.73,29.51,29.65,54450.0,16.7326,16.7382,16.6143,16.6932,54450.0
2008-01-18 15:05:00,29.65,29.84,29.59,29.82,75900.0,16.6932,16.8001,16.6594,16.7889,75900.0
2008-01-18 15:10:00,29.82,29.86,29.66,29.71,70050.0,16.7889,16.8114,16.6988,16.7269,70050.0
2008-01-18 15:15:00,29.7,29.83,29.69,29.73,48150.0,16.7213,16.7945,16.7157,16.7382,48150.0
2008-01-18 15:20:00,29.74,29.79,29.55,29.57,76800.0,16.7438,16.772,16.6369,16.6481,76800.0
2008-01-18 15:25:00,29.57,29.59,29.49,29.53,77400.0,16.6481,16.6594,16.6031,16.6256,77400.0
2008-01-18 15:30:00,29.53,29.61,29.5,29.55,88650.0,16.6256,16.6706,16.6087,16.6369,88650.0
2008-01-18 15:35:00,29.57,29.61,29.49,29.53,63600.0,16.6481,16.6706,16.6031,16.6256,63600.0
2008-01-18 15:40:00,29.54,29.69,29.43,29.68,94200.0,16.6312,16.7157,16.5693,16.71,94200.0
2008-01-18 15:45:00,29.68,29.81,29.63,29.8,126900.0,16.71,16.7832,16.6819,16.7776,126900.0
2008-01-18 15:50:00,29.79,29.79,29.65,29.69,104400.0,16.772,16.772,16.6932,16.7157,104400.0
2008-01-18 15:55:00,29.69,29.73,29.6,29.67,128400.0,16.7157,16.7382,16.665,16.7044,128400.0
2008-01-22 09:30:00,28.45,29.33,28.18,28.58,149850.0,16.0175,16.513,15.8655,16.0907,149850.0
2008-01-22 09:35:00,28.6,29.14,28.56,28.74,72450.0,16.102,16.406,16.0795,16.1808,72450.0
2008-01-22 09:40:00,28.73,29.07,28.55,28.86,49200.0,16.1752,16.3666,16.0738,16.2484,49200.0
2008-01-22 09:45:00,28.83,29.37,28.64,29.37,75000.0,16.2315,16.5355,16.1245,16.5355,75000.0
2008-01-22 09:50:00,29.34,29.57,29.06,29.14,90300.0,16.5186,16.6481,16.361,16.406,90300.0
2008-01-22 09:55:00,29.09,29.23,28.84,29.0,80700.0,16.3779,16.4567,16.2371,16.3272,80700.0
2008-01-22 10:00:00,29.01,29.18,28.81,28.87,62100.0,16.3328,16.4285,16.2202,16.254,62100.0
2008-01-22 10:05:00,28.91,29.06,28.67,29.02,67050.0,16.2765,16.361,16.1414,16.3385,67050.0
2008-01-22 10:10:00,29.04,29.05,28.67,28.71,68250.0,16.3497,16.3554,16.1414,16.1639,68250.0
2008-01-22 10:15:00,28.73,29.16,28.58,29.15,82800.0,16.1752,16.4173,16.0907,16.4117,82800.0
2008-01-22 10:20:00,29.16,29.29,29.0,29.15,84150.0,16.4173,16.4905,16.3272,16.4117,84150.0
2008-01-22 10:25:00,29.14,29.49,29.11,29.36,80250.0,16.406,16.6031,16.3891,16.5299,80250.0
2008-01-22 10:30:00,29.33,29.36,28.99,29.15,72000.0,16.513,16.5299,16.3216,16.4117,72000.0
2008-01-22 10:35:00,29.17,29.19,29.0,29.0,52200.0,16.4229,16.4342,16.3272,16.3272,52200.0
2008-01-22 10:40:00,29.02,29.16,29.01,29.01,65100.0,16.3385,16.4173,16.3328,16.3328,65100.0
2008-01-22 10:45:00,29.01,29.09,28.97,28.97,81900.0,16.3328,16.3779,16.3103,16.3103,81900.0
2008-01-22 10:50:00,28.97,28.97,28.84,28.88,73800.0,16.3103,16.3103,16.2371,16.2596,73800.0
2008-01-22 10:55:00,28.91,29.07,28.86,28.99,69900.0,16.2765,16.3666,16.2484,16.3216,69900.0
2008-01-22 11:00:00,29.0,29.14,28.98,29.08,65100.0,16.3272,16.406,16.3159,16.3722,65100.0
2008-01-22 11:05:00,29.09,29.45,29.05,29.43,67950.0,16.3779,16.5806,16.3554,16.5693,67950.0
2008-01-22 11:10:00,29.47,29.63,29.3,29.35,58200.0,16.5918,16.6819,16.4961,16.5243,58200.0
2008-01-22 11:15:00,29.37,29.37,29.11,29.13,61950.0,16.5355,16.5355,16.3891,16.4004,61950.0
2008-01-22 11:20:00,29.14,29.15,29.03,29.05,68700.0,16.406,16.4117,16.3441,16.3554,68700.0
2008-01-22 11:25:00,29.05,29.08,28.87,28.9,46950.0,16.3554,16.3722,16.254,16.2709,46950.0
2008-01-22 11:30:00,28.91,28.91,28.45,28.52,81750.0,16.2765,16.2765,16.0175,16.057,81750.0
2008-01-22 11:35:00,28.53,28.92,28.51,28.69,51150.0,16.0626,16.2822,16.0513,16.1527,51150.0
2008-01-22 11:40:00,28.69,28.77,28.6,28.65,40200.0,16.1527,16.1977,16.102,16.1301,40200.0
2008-01-22 11:45:00,28.63,28.89,28.58,28.89,41100.0,16.1189,16.2653,16.0907,16.2653,41100.0
2008-01-22 11:50:00,28.91,29.15,28.87,28.91,57600.0,16.2765,16.4117,16.254,16.2765,57600.0
2008-01-22 11:55:00,28.95,28.97,28.74,28.79,39750.0,16.2991,16.3103,16.1808,16.209,39750.0
2008-01-22 12:00:00,28.81,28.97,28.77,28.91,46350.0,16.2202,16.3103,16.1977,16.2765,46350.0
2008-01-22 12:05:00,28.89,29.23,28.81,29.16,67800.0,16.2653,16.4567,16.2202,16.4173,67800.0
2008-01-22 12:10:00,29.14,29.32,29.07,29.09,75000.0,16.406,16.5074,16.3666,16.3779,75000.0
2008-01-22 12:15:00,29.09,29.21,28.97,28.97,48000.0,16.3779,16.4454,16.3103,16.3103,48000.0
2008-01-22 12:20:00,28.97,29.03,28.87,28.97,37800.0,16.3103,16.3441,16.254,16.3103,37800.0
2008-01-22 12:25:00,29.01,29.16,28.99,29.04,31500.0,16.3328,16.4173,16.3216,16.3497,31500.0
2008-01-22 12:30:00,29.04,29.15,28.99,29.08,28950.0,16.3497,16.4117,16.3216,16.3722,28950.0
2008-01-22 12:35:00,29.07,29.19,29.03,29.12,24900.0,16.3666,16.4342,16.3441,16.3948,24900.0
2008-01-22 12:40:00,29.13,29.17,28.93,29.07,32700.0,16.4004,16.4229,16.2878,16.3666,32700.0
2008-01-22 12:45:00,29.08,29.13,29.04,29.08,35100.0,16.3722,16.4004,16.3497,16.3722,35100.0
2008-01-22 12:50:00,29.09,29.2,29.05,29.13,50700.0,16.3779,16.4398,16.3554,16.4004,50700.0
2008-01-22 12:55:00,29.12,29.34,29.1,29.31,71700.0,16.3948,16.5186,16.3835,16.5017,71700.0
2008-01-22 13:00:00,29.33,29.4,29.25,29.35,52350.0,16.513,16.5524,16.468,16.5243,52350.0
2008-01-22 13:05:00,29.35,29.43,29.2,29.33,37950.0,16.5243,16.5693,16.4398,16.513,37950.0
2008-01-22 13:10:00,29.35,29.43,29.18,29.18,55650.0,16.5243,16.5693,16.4285,16.4285,55650.0
2008-01-22 13:15:00,29.18,29.31,29.17,29.25,22650.0,16.4285,16.5017,16.4229,16.468,22650.0
2008-01-22 13:20:00,29.25,29.37,29.19,29.3,30750.0,16.468,16.5355,16.4342,16.4961,30750.0
2008-01-22 13:25:00,29.23,29.35,29.09,29.17,26400.0,16.4567,16.5243,16.3779,16.4229,26400.0
2008-01-22 13:30:00,29.15,29.19,29.02,29.03,25050.0,16.4117,16.4342,16.3385,16.3441,25050.0
2008-01-22 13:35:00,29.03,29.23,29.03,29.23,42750.0,16.3441,16.4567,16.3441,16.4567,42750.0
2008-01-22 13:40:00,29.25,29.4,29.08,29.13,52050.0,16.468,16.5524,16.3722,16.4004,52050.0
2008-01-22 13:45:00,29.13,29.17,28.97,29.17,39450.0,16.4004,16.4229,16.3103,16.4229,39450.0
2008-01-22 13:50:00,29.17,29.24,29.03,29.08,48750.0,16.4229,16.4623,16.3441,16.3722,48750.0
2008-01-22 13:55:00,29.05,29.13,28.97,29.11,35100.0,16.3554,16.4004,16.3103,16.3891,35100.0
2008-01-22 14:00:00,29.11,29.12,28.95,29.0,30000.0,16.3891,16.3948,16.2991,16.3272,30000.0
2008-01-22 14:05:00,28.99,29.0,28.85,28.95,37500.0,16.3216,16.3272,16.2427,16.2991,37500.0
2008-01-22 14:10:00,28.98,29.08,28.92,28.99,42150.0,16.3159,16.3722,16.2822,16.3216,42150.0
2008-01-22 14:15:00,28.99,29.17,28.99,29.17,52800.0,16.3216,16.4229,16.3216,16.4229,52800.0
2008-01-22 14:20:00,29.17,29.19,29.05,29.12,27150.0,16.4229,16.4342,16.3554,16.3948,27150.0
2008-01-22 14:25:00,29.13,29.23,29.03,29.06,33900.0,16.4004,16.4567,16.3441,16.361,33900.0
2008-01-22 14:30:00,29.09,29.09,28.85,28.89,47250.0,16.3779,16.3779,16.2427,16.2653,47250.0
2008-01-22 14:35:00,28.92,28.99,28.9,28.95,35700.0,16.2822,16.3216,16.2709,16.2991,35700.0
2008-01-22 14:40:00,28.98,29.11,28.84,29.09,31050.0,16.3159,16.3891,16.2371,16.3779,31050.0
2008-01-22 14:45:00,29.04,29.21,29.0,29.17,34800.0,16.3497,16.4454,16.3272,16.4229,34800.0
2008-01-22 14:50:00,29.16,29.17,29.01,29.05,35850.0,16.4173,16.4229,16.3328,16.3554,35850.0
2008-01-22 14:55:00,29.07,29.24,29.02,29.11,38250.0,16.3666,16.4623,16.3385,16.3891,38250.0
2008-01-22 15:00:00,29.12,29.2,29.03,29.19,39300.0,16.3948,16.4398,16.3441,16.4342,39300.0
2008-01-22 15:05:00,29.16,29.38,29.13,29.33,57150.0,16.4173,16.5411,16.4004,16.513,57150.0
2008-01-22 15:10:00,29.32,29.32,29.07,29.15,70800.0,16.5074,16.5074,16.3666,16.4117,70800.0
2008-01-22 15:15:00,29.13,29.25,29.1,29.23,38850.0,16.4004,16.468,16.3835,16.4567,38850.0
2008-01-22 15:20:00,29.23,29.36,29.18,29.36,46050.0,16.4567,16.5299,16.4285,16.5299,46050.0
2008-01-22 15:25:00,29.36,29.39,29.24,29.37,53400.0,16.5299,16.5468,16.4623,16.5355,53400.0
2008-01-22 15:30:00,29.38,29.55,29.38,29.49,89550.0,16.5411,16.6369,16.5411,16.6031,89550.0
2008-01-22 15:35:00,29.51,29.77,29.47,29.6,156300.0,16.6143,16.7607,16.5918,16.665,156300.0
2008-01-22 15:40:00,29.59,29.71,29.58,29.65,153900.0,16.6594,16.7269,16.6537,16.6932,153900.0
2008-01-22 15:45:00,29.64,29.71,29.57,29.67,169950.0,16.6875,16.7269,16.6481,16.7044,169950.0
2008-01-22 15:50:00,29.67,29.67,29.18,29.21,311400.0,16.7044,16.7044,16.4285,16.4454,311400.0
2008-01-22 15:55:00,29.23,29.36,29.19,29.34,223050.0,16.4567,16.5299,16.4342,16.5186,223050.0
2008-01-23 09:30:00,28.42,28.79,27.65,28.67,235950.0,16.0007,16.209,15.5671,16.1414,235950.0
2008-01-23 09:35:00,28.65,28.73,28.5,28.68,117600.0,16.1301,16.1752,16.0457,16.147,117600.0
2008-01-23 09:40:00,28.68,28.85,28.57,28.63,93000.0,16.147,16.2427,16.0851,16.1189,93000.0
2008-01-23 09:45:00,28.65,28.79,28.58,28.72,131700.0,16.1301,16.209,16.0907,16.1696,131700.0
2008-01-23 09:50:00,28.73,29.02,28.65,28.91,106050.0,16.1752,16.3385,16.1301,16.2765,106050.0
2008-01-23 09:55:00,28.89,29.28,28.82,29.21,101700.0,16.2653,16.4848,16.2259,16.4454,101700.0
2008-01-23 10:00:00,29.24,29.38,29.01,29.13,99000.0,16.4623,16.5411,16.3328,16.4004,99000.0
2008-01-23 10:05:00,29.11,29.26,28.9,28.9,69000.0,16.3891,16.4736,16.2709,16.2709,69000.0
2008-01-23 10:10:00,28.93,29.31,28.93,29.13,49650.0,16.2878,16.5017,16.2878,16.4004,49650.0
2008-01-23 10:15:00,29.12,29.65,29.09,29.47,65700.0,16.3948,16.6932,16.3779,16.5918,65700.0
2008-01-23 10:20:00,29.48,29.68,29.43,29.48,112050.0,16.5974,16.71,16.5693,16.5974,112050.0
2008-01-23 10:25:00,29.48,29.51,29.43,29.44,58950.0,16.5974,16.6143,16.5693,16.5749,58950.0
2008-01-23 10:30:00,29.41,29.47,29.28,29.32,56850.0,16.558,16.5918,16.4848,16.5074,56850.0
2008-01-23 10:35:00,29.31,29.31,29.16,29.21,81600.0,16.5017,16.5017,16.4173,16.4454,81600.0
2008-01-23 10:40:00,29.21,29.25,28.81,28.87,110550.0,16.4454,16.468,16.2202,16.254,110550.0
2008-01-23 10:45:00,28.87,29.04,28.83,29.03,106350.0,16.254,16.3497,16.2315,16.3441,106350.0
2008-01-23 10:50:00,29.03,29.03,28.89,28.97,111450.0,16.3441,16.3441,16.2653,16.3103,111450.0
2008-01-23 10:55:00,28.97,29.33,28.94,29.21,60450.0,16.3103,16.513,16.2934,16.4454,60450.0
2008-01-23 11:00:00,29.21,29.25,29.02,29.13,42000.0,16.4454,16.468,16.3385,16.4004,42000.0
2008-01-23 11:05:00,29.15,29.2,28.96,29.05,65250.0,16.4117,16.4398,16.3047,16.3554,65250.0
2008-01-23 11:10:00,29.05,29.21,28.99,29.04,65100.0,16.3554,16.4454,16.3216,16.3497,65100.0
2008-01-23 11:15:00,29.04,29.21,29.04,29.13,49950.0,16.3497,16.4454,16.3497,16.4004,49950.0
2008-01-23 11:20:00,29.13,29.35,29.07,29.31,52350.0,16.4004,16.5243,16.3666,16.5017,52350.0
2008-01-23 11:25:00,29.29,29.29,29.1,29.15,52350.0,16.4905,16.4905,16.3835,16.4117,52350.0
2008-01-23 11:30:00,29.15,29.15,28.66,28.83,60450.0,16.4117,16.4117,16.1358,16.2315,60450.0
2008-01-23 11:35:00,28.82,29.05,28.74,29.05,65250.0,16.2259,16.3554,16.1808,16.3554,65250.0
2008-01-23 11:40:00,29.06,29.12,29.0,29.02,45150.0,16.361,16.3948,16.3272,16.3385,45150.0
2008-01-23 11:45:00,28.99,29.01,28.85,28.89,46800.0,16.3216,16.3328,16.2427,16.2653,46800.0
2008-01-23 11:50:00,28.91,29.0,28.83,28.87,68250.0,16.2765,16.3272,16.2315,16.254,68250.0
2008-01-23 11:55:00,28.87,28.9,28.73,28.75,55800.0,16.254,16.2709,16.1752,16.1864,55800.0
2008-01-23 12:00:00,28.75,28.8,28.67,28.68,52050.0,16.1864,16.2146,16.1414,16.147,52050.0
2008-01-23 12:05:00,28.68,28.83,28.68,28.73,43350.0,16.147,16.2315,16.147,16.1752,43350.0
2008-01-23 12:10:00,28.73,28.79,28.59,28.74,37350.0,16.1752,16.209,16.0964,16.1808,37350.0
2008-01-23 12:15:00,28.73,28.91,28.67,28.9,64500.0,16.1752,16.2765,16.1414,16.2709,64500.0
2008-01-23 12:20:00,28.89,28.89,28.63,28.66,89250.0,16.2653,16.2653,16.1189,16.1358,89250.0
2008-01-23 12:25:00,28.67,28.86,28.67,28.83,37950.0,16.1414,16.2484,16.1414,16.2315,37950.0
2008-01-23 12:30:00,28.83,28.83,28.7,28.74,37650.0,16.2315,16.2315,16.1583,16.1808,37650.0
2008-01-23 12:35:00,28.73,28.77,28.56,28.61,44550.0,16.1752,16.1977,16.0795,16.1076,44550.0
2008-01-23 12:40:00,28.61,28.78,28.61,28.63,67950.0,16.1076,16.2033,16.1076,16.1189,67950.0
2008-01-23 12:45:00,28.63,28.67,28.45,28.6,115200.0,16.1189,16.1414,16.0175,16.102,115200.0
2008-01-23 12:50:00,28.59,28.67,28.5,28.62,98850.0,16.0964,16.1414,16.0457,16.1133,98850.0
2008-01-23 12:55:00,28.61,28.64,28.48,28.49,47400.0,16.1076,16.1245,16.0344,16.0401,47400.0
2008-01-23 13:00:00,28.49,28.79,28.49,28.57,59850.0,16.0401,16.209,16.0401,16.0851,59850.0
2008-01-23 13:05:00,28.56,28.69,28.53,28.57,32550.0,16.0795,16.1527,16.0626,16.0851,32550.0
2008-01-23 13:10:00,28.56,28.56,28.41,28.56,39450.0,16.0795,16.0795,15.995,16.0795,39450.0
2008-01-23 13:15:00,28.53,28.69,28.53,28.63,48150.0,16.0626,16.1527,16.0626,16.1189,48150.0
2008-01-23 13:20:00,28.66,28.92,28.65,28.87,54750.0,16.1358,16.2822,16.1301,16.254,54750.0
2008-01-23 13:25:00,28.89,28.97,28.82,28.85,30300.0,16.2653,16.3103,16.2259,16.2427,30300.0
2008-01-23 13:30:00,28.84,28.96,28.62,28.91,60600.0,16.2371,16.3047,16.1133,16.2765,60600.0
2008-01-23 13:35:00,28.9,29.01,28.86,28.87,38400.0,16.2709,16.3328,16.2484,16.254,38400.0
2008-01-23 13:40:00,28.86,29.0,28.83,28.99,55650.0,16.2484,16.3272,16.2315,16.3216,55650.0
2008-01-23 13:45:00,28.99,29.31,28.97,29.24,75900.0,16.3216,16.5017,16.3103,16.4623,75900.0
2008-01-23 13:50:00,29.24,29.35,29.19,29.2,70200.0,16.4623,16.5243,16.4342,16.4398,70200.0
2008-01-23 13:55:00,29.2,29.33,29.19,29.32,67050.0,16.4398,16.513,16.4342,16.5074,67050.0
2008-01-23 14:00:00,29.31,29.33,29.21,29.27,102900.0,16.5017,16.513,16.4454,16.4792,102900.0
2008-01-23 14:05:00,29.27,29.53,29.25,29.52,123300.0,16.4792,16.6256,16.468,16.62,123300.0
2008-01-23 14:10:00,29.51,29.71,29.45,29.62,68250.0,16.6143,16.7269,16.5806,16.6763,68250.0
2008-01-23 14:15:00,29.63,29.63,29.49,29.49,62850.0,16.6819,16.6819,16.6031,16.6031,62850.0
2008-01-23 14:20:00,29.49,29.77,29.49,29.74,90750.0,16.6031,16.7607,16.6031,16.7438,90750.0
2008-01-23 14:25:00,29.75,29.95,29.73,29.93,114300.0,16.7495,16.8621,16.7382,16.8508,114300.0
2008-01-23 14:30:00,29.92,29.97,29.87,29.93,94200.0,16.8452,16.8733,16.817,16.8508,94200.0
2008-01-23 14:35:00,29.93,30.15,29.83,30.12,103050.0,16.8508,16.9747,16.7945,16.9578,103050.0
2008-01-23 14:40:00,30.11,30.13,29.93,29.95,105600.0,16.9521,16.9634,16.8508,16.8621,105600.0
2008-01-23 14:45:00,29.95,30.03,29.79,29.92,133650.0,16.8621,16.9071,16.772,16.8452,133650.0
2008-01-23 14:50:00,29.93,29.96,29.76,29.83,102450.0,16.8508,16.8677,16.7551,16.7945,102450.0
2008-01-23 14:55:00,29.8,30.05,29.79,29.96,82350.0,16.7776,16.9184,16.772,16.8677,82350.0
2008-01-23 15:00:00,29.96,30.29,29.87,30.25,160800.0,16.8677,17.0535,16.817,17.031,160800.0
2008-01-23 15:05:00,30.25,30.47,30.16,30.47,127350.0,17.031,17.1548,16.9803,17.1548,127350.0
2008-01-23 15:10:00,30.49,30.67,30.39,30.66,179550.0,17.1661,17.2674,17.1098,17.2618,179550.0
2008-01-23 15:15:00,30.67,30.71,30.55,30.63,132300.0,17.2674,17.2899,17.1999,17.2449,132300.0
2008-01-23 15:20:00,30.61,31.1,30.57,31.1,181800.0,17.2336,17.5095,17.2111,17.5095,181800.0
2008-01-23 15:25:00,31.1,31.11,30.9,31.09,157200.0,17.5095,17.5151,17.3969,17.5039,157200.0
2008-01-23 15:30:00,31.09,31.27,30.95,31.21,191100.0,17.5039,17.6052,17.4251,17.5714,191100.0
2008-01-23 15:35:00,31.21,31.59,31.13,31.45,240300.0,17.5714,17.7854,17.5264,17.7066,240300.0
2008-01-23 15:40:00,31.45,31.45,31.31,31.36,255900.0,17.7066,17.7066,17.6277,17.6559,255900.0
2008-01-23 15:45:00,31.34,31.52,31.25,31.47,202500.0,17.6446,17.746,17.594,17.7178,202500.0
2008-01-23 15:50:00,31.47,31.48,31.31,31.47,225600.0,17.7178,17.7235,17.6277,17.7178,225600.0
2008-01-23 15:55:00,31.48,32.0,31.45,31.63,426750.0,17.7235,18.0162,17.7066,17.8079,426750.0
2008-01-24 09:30:00,30.34,31.33,30.33,30.99,187650.0,17.0816,17.639,17.076,17.4476,187650.0
2008-01-24 09:35:00,30.99,30.99,30.47,30.71,102150.0,17.4476,17.4476,17.1548,17.2899,102150.0
2008-01-24 09:40:00,30.7,31.12,30.68,31.12,131550.0,17.2843,17.5208,17.2731,17.5208,131550.0
2008-01-24 09:45:00,31.11,31.53,31.05,31.53,142200.0,17.5151,17.7516,17.4814,17.7516,142200.0
2008-01-24 09:50:00,31.56,31.72,31.45,31.61,112650.0,17.7685,17.8586,17.7066,17.7966,112650.0
2008-01-24 09:55:00,31.61,31.69,31.17,31.26,127950.0,17.7966,17.8417,17.5489,17.5996,127950.0
2008-01-24 10:00:00,31.25,31.41,31.19,31.27,125700.0,17.594,17.684,17.5602,17.6052,125700.0
2008-01-24 10:05:00,31.25,31.33,30.96,30.96,81900.0,17.594,17.639,17.4307,17.4307,81900.0
2008-01-24 10:10:00,30.97,31.24,30.81,30.83,149550.0,17.4363,17.5883,17.3462,17.3575,149550.0
2008-01-24 10:15:00,30.82,30.83,30.56,30.66,148200.0,17.3519,17.3575,17.2055,17.2618,148200.0
2008-01-24 10:20:00,30.65,30.75,30.29,30.43,211800.0,17.2562,17.3125,17.0535,17.1323,211800.0
2008-01-24 10:25:00,30.43,30.61,30.41,30.51,186600.0,17.1323,17.2336,17.121,17.1773,186600.0
2008-01-24 10:30:00,30.53,30.63,30.45,30.52,150150.0,17.1886,17.2449,17.1436,17.183,150150.0
2008-01-24 10:35:00,30.51,30.66,30.42,30.66,147600.0,17.1773,17.2618,17.1267,17.2618,147600.0
2008-01-24 10:40:00,30.68,30.79,30.55,30.73,117150.0,17.2731,17.335,17.1999,17.3012,117150.0
2008-01-24 10:45:00,30.71,30.78,30.64,30.73,97500.0,17.2899,17.3294,17.2505,17.3012,97500.0
2008-01-24 10:50:00,30.73,30.81,30.68,30.81,79050.0,17.3012,17.3462,17.2731,17.3462,79050.0
2008-01-24 10:55:00,30.81,30.92,30.55,30.59,75750.0,17.3462,17.4082,17.1999,17.2224,75750.0
2008-01-24 11:00:00,30.59,30.59,30.34,30.41,128550.0,17.2224,17.2224,17.0816,17.121,128550.0
2008-01-24 11:05:00,30.4,30.49,30.37,30.4,52050.0,17.1154,17.1661,17.0985,17.1154,52050.0
2008-01-24 11:10:00,30.41,30.71,30.41,30.65,52950.0,17.121,17.2899,17.121,17.2562,52950.0
2008-01-24 11:15:00,30.63,30.77,30.63,30.67,28050.0,17.2449,17.3237,17.2449,17.2674,28050.0
2008-01-24 11:20:00,30.69,30.79,30.61,30.75,80250.0,17.2787,17.335,17.2336,17.3125,80250.0
2008-01-24 11:25:00,30.77,30.93,30.73,30.93,55650.0,17.3237,17.4138,17.3012,17.4138,55650.0
2008-01-24 11:30:00,30.93,30.96,30.8,30.86,40200.0,17.4138,17.4307,17.3406,17.3744,40200.0
2008-01-24 11:35:00,30.87,30.93,30.81,30.93,64500.0,17.38,17.4138,17.3462,17.4138,64500.0
2008-01-24 11:40:00,30.91,31.04,30.9,31.02,67950.0,17.4025,17.4757,17.3969,17.4645,67950.0
2008-01-24 11:45:00,31.05,31.27,30.73,31.05,112500.0,17.4814,17.6052,17.3012,17.4814,112500.0
2008-01-24 11:50:00,31.07,31.15,31.05,31.14,175650.0,17.4926,17.5377,17.4814,17.532,175650.0
2008-01-24 11:55:00,31.15,31.25,31.13,31.21,80700.0,17.5377,17.594,17.5264,17.5714,80700.0
2008-01-24 12:00:00,31.21,31.23,31.19,31.21,76350.0,17.5714,17.5827,17.5602,17.5714,76350.0
2008-01-24 12:05:00,31.21,31.21,30.98,31.03,61050.0,17.5714,17.5714,17.442,17.4701,61050.0
2008-01-24 12:10:00,31.02,31.11,30.96,31.0,46350.0,17.4645,17.5151,17.4307,17.4532,46350.0
2008-01-24 12:15:00,31.0,31.18,30.99,31.16,110550.0,17.4532,17.5546,17.4476,17.5433,110550.0
2008-01-24 12:20:00,31.16,31.16,30.97,30.99,42600.0,17.5433,17.5433,17.4363,17.4476,42600.0
2008-01-24 12:25:00,30.99,31.01,30.88,30.89,57750.0,17.4476,17.4588,17.3857,17.3913,57750.0
2008-01-24 12:30:00,30.89,30.89,30.8,30.83,46950.0,17.3913,17.3913,17.3406,17.3575,46950.0
2008-01-24 12:35:00,30.83,30.83,30.61,30.61,147750.0,17.3575,17.3575,17.2336,17.2336,147750.0
2008-01-24 12:40:00,30.61,30.73,30.58,30.67,54750.0,17.2336,17.3012,17.2168,17.2674,54750.0
2008-01-24 12:45:00,30.67,30.76,30.64,30.76,49800.0,17.2674,17.3181,17.2505,17.3181,49800.0
2008-01-24 12:50:00,30.77,30.8,30.7,30.76,36600.0,17.3237,17.3406,17.2843,17.3181,36600.0
2008-01-24 12:55:00,30.79,30.83,30.72,30.8,24000.0,17.335,17.3575,17.2956,17.3406,24000.0
2008-01-24 13:00:00,30.82,30.83,30.7,30.73,51600.0,17.3519,17.3575,17.2843,17.3012,51600.0
2008-01-24 13:05:00,30.73,30.79,30.7,30.73,56700.0,17.3012,17.335,17.2843,17.3012,56700.0
2008-01-24 13:10:00,30.73,31.01,30.72,30.97,61650.0,17.3012,17.4588,17.2956,17.4363,61650.0
2008-01-24 13:15:00,30.97,31.02,30.85,30.88,41400.0,17.4363,17.4645,17.3688,17.3857,41400.0
2008-01-24 13:20:00,30.88,30.93,30.82,30.85,25650.0,17.3857,17.4138,17.3519,17.3688,25650.0
2008-01-24 13:25:00,30.86,30.88,30.77,30.83,36750.0,17.3744,17.3857,17.3237,17.3575,36750.0
2008-01-24 13:30:00,30.83,30.89,30.75,30.83,70650.0,17.3575,17.3913,17.3125,17.3575,70650.0
2008-01-24 13:35:00,30.84,30.88,30.83,30.85,54450.0,17.3631,17.3857,17.3575,17.3688,54450.0
2008-01-24 13:40:00,30.85,31.03,30.83,31.01,54000.0,17.3688,17.4701,17.3575,17.4588,54000.0
2008-01-24 13:45:00,31.01,31.05,30.99,31.0,35250.0,17.4588,17.4814,17.4476,17.4532,35250.0
2008-01-24 13:50:00,31.0,31.08,30.99,31.03,34500.0,17.4532,17.4983,17.4476,17.4701,34500.0
2008-01-24 13:55:00,31.02,31.03,30.97,31.03,61950.0,17.4645,17.4701,17.4363,17.4701,61950.0
2008-01-24 14:00:00,31.05,31.05,30.88,30.92,52500.0,17.4814,17.4814,17.3857,17.4082,52500.0
2008-01-24 14:05:00,30.93,31.05,30.91,30.98,52650.0,17.4138,17.4814,17.4025,17.442,52650.0
2008-01-24 14:10:00,30.99,30.99,30.79,30.86,86700.0,17.4476,17.4476,17.335,17.3744,86700.0
2008-01-24 14:15:00,30.86,30.9,30.81,30.83,93150.0,17.3744,17.3969,17.3462,17.3575,93150.0
2008-01-24 14:20:00,30.83,30.92,30.82,30.92,86100.0,17.3575,17.4082,17.3519,17.4082,86100.0
2008-01-24 14:25:00,30.93,30.97,30.85,30.89,89400.0,17.4138,17.4363,17.3688,17.3913,89400.0
2008-01-24 14:30:00,30.9,30.97,30.87,30.89,102450.0,17.3969,17.4363,17.38,17.3913,102450.0
2008-01-24 14:35:00,30.89,31.01,30.87,30.99,63150.0,17.3913,17.4588,17.38,17.4476,63150.0
2008-01-24 14:40:00,31.01,31.01,30.83,30.87,80550.0,17.4588,17.4588,17.3575,17.38,80550.0
2008-01-24 14:45:00,30.89,30.91,30.72,30.78,64200.0,17.3913,17.4025,17.2956,17.3294,64200.0
2008-01-24 14:50:00,30.79,30.81,30.62,30.68,98700.0,17.335,17.3462,17.2393,17.2731,98700.0
2008-01-24 14:55:00,30.68,30.72,30.64,30.66,130500.0,17.2731,17.2956,17.2505,17.2618,130500.0
2008-01-24 15:00:00,30.67,30.75,30.59,30.69,68550.0,17.2674,17.3125,17.2224,17.2787,68550.0
2008-01-24 15:05:00,30.69,30.69,30.59,30.63,68550.0,17.2787,17.2787,17.2224,17.2449,68550.0
2008-01-24 15:10:00,30.64,30.65,30.55,30.6,60150.0,17.2505,17.2562,17.1999,17.228,60150.0
2008-01-24 15:15:00,30.6,30.6,30.47,30.5,107400.0,17.228,17.228,17.1548,17.1717,107400.0
2008-01-24 15:20:00,30.5,30.6,30.49,30.59,84300.0,17.1717,17.228,17.1661,17.2224,84300.0
2008-01-24 15:25:00,30.59,30.61,30.49,30.55,62850.0,17.2224,17.2336,17.1661,17.1999,62850.0
2008-01-24 15:30:00,30.56,30.63,30.53,30.55,64800.0,17.2055,17.2449,17.1886,17.1999,64800.0
2008-01-24 15:35:00,30.56,30.61,30.5,30.5,64200.0,17.2055,17.2336,17.1717,17.1717,64200.0
2008-01-24 15:40:00,30.5,30.62,30.5,30.59,87000.0,17.1717,17.2393,17.1717,17.2224,87000.0
2008-01-24 15:45:00,30.59,30.64,30.44,30.58,87000.0,17.2224,17.2505,17.1379,17.2168,87000.0
2008-01-24 15:50:00,30.58,30.65,30.55,30.65,151650.0,17.2168,17.2562,17.1999,17.2562,151650.0
2008-01-24 15:55:00,30.64,30.75,30.64,30.75,160500.0,17.2505,17.3125,17.2505,17.3125,160500.0
2008-01-25 09:30:00,30.71,31.12,30.69,30.93,120600.0,17.2899,17.5208,17.2787,17.4138,120600.0
2008-01-25 09:35:00,30.93,31.23,30.88,30.88,106500.0,17.4138,17.5827,17.3857,17.3857,106500.0
2008-01-25 09:40:00,30.91,31.15,30.9,31.13,64650.0,17.4025,17.5377,17.3969,17.5264,64650.0
2008-01-25 09:45:00,31.15,31.28,31.01,31.13,132000.0,17.5377,17.6109,17.4588,17.5264,132000.0
2008-01-25 09:50:00,31.15,31.33,31.13,31.3,117900.0,17.5377,17.639,17.5264,17.6221,117900.0
2008-01-25 09:55:00,31.3,31.37,31.23,31.31,105900.0,17.6221,17.6615,17.5827,17.6277,105900.0
2008-01-25 10:00:00,31.32,31.55,31.2,31.55,84900.0,17.6334,17.7629,17.5658,17.7629,84900.0
2008-01-25 10:05:00,31.55,31.69,31.43,31.49,90450.0,17.7629,17.8417,17.6953,17.7291,90450.0
2008-01-25 10:10:00,31.49,31.69,31.49,31.67,75000.0,17.7291,17.8417,17.7291,17.8304,75000.0
2008-01-25 10:15:00,31.68,31.79,31.56,31.77,61650.0,17.8361,17.898,17.7685,17.8867,61650.0
2008-01-25 10:20:00,31.77,31.85,31.69,31.75,91050.0,17.8867,17.9318,17.8417,17.8755,91050.0
2008-01-25 10:25:00,31.75,31.95,31.75,31.82,87300.0,17.8755,17.9881,17.8755,17.9149,87300.0
2008-01-25 10:30:00,31.81,31.82,31.39,31.39,143850.0,17.9092,17.9149,17.6728,17.6728,143850.0
2008-01-25 10:35:00,31.41,31.53,31.32,31.53,74250.0,17.684,17.7516,17.6334,17.7516,74250.0
2008-01-25 10:40:00,31.53,31.59,31.39,31.5,76500.0,17.7516,17.7854,17.6728,17.7347,76500.0
2008-01-25 10:45:00,31.53,31.74,31.5,31.73,67200.0,17.7516,17.8698,17.7347,17.8642,67200.0
2008-01-25 10:50:00,31.72,31.82,31.69,31.78,76200.0,17.8586,17.9149,17.8417,17.8924,76200.0
2008-01-25 10:55:00,31.77,31.8,31.37,31.46,86250.0,17.8867,17.9036,17.6615,17.7122,86250.0
2008-01-25 11:00:00,31.43,31.47,31.09,31.15,99750.0,17.6953,17.7178,17.5039,17.5377,99750.0
2008-01-25 11:05:00,31.15,31.45,31.15,31.39,40200.0,17.5377,17.7066,17.5377,17.6728,40200.0
2008-01-25 11:10:00,31.39,31.39,31.24,31.35,68400.0,17.6728,17.6728,17.5883,17.6503,68400.0
2008-01-25 11:15:00,31.34,31.42,31.29,31.38,55950.0,17.6446,17.6897,17.6165,17.6672,55950.0
2008-01-25 11:20:00,31.39,31.43,31.3,31.35,46950.0,17.6728,17.6953,17.6221,17.6503,46950.0
2008-01-25 11:25:00,31.35,31.37,31.27,31.3,88050.0,17.6503,17.6615,17.6052,17.6221,88050.0
2008-01-25 11:30:00,31.29,31.39,31.29,31.38,72150.0,17.6165,17.6728,17.6165,17.6672,72150.0
2008-01-25 11:35:00,31.36,31.44,31.33,31.33,82800.0,17.6559,17.7009,17.639,17.639,82800.0
2008-01-25 11:40:00,31.33,31.4,31.26,31.29,39300.0,17.639,17.6784,17.5996,17.6165,39300.0
2008-01-25 11:45:00,31.31,31.41,31.24,31.33,74700.0,17.6277,17.684,17.5883,17.639,74700.0
2008-01-25 11:50:00,31.35,31.45,31.31,31.43,39750.0,17.6503,17.7066,17.6277,17.6953,39750.0
2008-01-25 11:55:00,31.42,31.57,31.42,31.57,36300.0,17.6897,17.7741,17.6897,17.7741,36300.0
2008-01-25 12:00:00,31.58,31.66,31.49,31.62,46650.0,17.7798,17.8248,17.7291,17.8023,46650.0
2008-01-25 12:05:00,31.62,31.64,31.51,31.53,52650.0,17.8023,17.8135,17.7403,17.7516,52650.0
2008-01-25 12:10:00,31.53,31.58,31.46,31.46,54600.0,17.7516,17.7798,17.7122,17.7122,54600.0
2008-01-25 12:15:00,31.47,31.5,31.36,31.4,31200.0,17.7178,17.7347,17.6559,17.6784,31200.0
2008-01-25 12:20:00,31.4,31.48,31.39,31.45,37050.0,17.6784,17.7235,17.6728,17.7066,37050.0
2008-01-25 12:25:00,31.46,31.49,31.41,31.45,34050.0,17.7122,17.7291,17.684,17.7066,34050.0
2008-01-25 12:30:00,31.45,31.49,31.43,31.46,42000.0,17.7066,17.7291,17.6953,17.7122,42000.0
2008-01-25 12:35:00,31.46,31.54,31.43,31.46,63750.0,17.7122,17.7572,17.6953,17.7122,63750.0
2008-01-25 12:40:00,31.45,31.51,31.43,31.47,65850.0,17.7066,17.7403,17.6953,17.7178,65850.0
2008-01-25 12:45:00,31.48,31.48,31.42,31.45,104550.0,17.7235,17.7235,17.6897,17.7066,104550.0
2008-01-25 12:50:00,31.44,31.49,31.43,31.47,83550.0,17.7009,17.7291,17.6953,17.7178,83550.0
2008-01-25 12:55:00,31.47,31.5,31.41,31.45,820650.0,17.7178,17.7347,17.684,17.7066,820650.0
2008-01-25 13:00:00,31.45,31.47,31.38,31.42,143400.0,17.7066,17.7178,17.6672,17.6897,143400.0
2008-01-25 13:05:00,31.42,31.43,31.35,31.39,121650.0,17.6897,17.6953,17.6503,17.6728,121650.0
2008-01-25 13:10:00,31.39,31.46,31.35,31.39,60300.0,17.6728,17.7122,17.6503,17.6728,60300.0
2008-01-25 13:15:00,31.39,31.43,31.34,31.4,36300.0,17.6728,17.6953,17.6446,17.6784,36300.0
2008-01-25 13:20:00,31.37,31.4,31.25,31.3,109050.0,17.6615,17.6784,17.594,17.6221,109050.0
2008-01-25 13:25:00,31.32,31.33,31.07,31.14,36600.0,17.6334,17.639,17.4926,17.532,36600.0
2008-01-25 13:30:00,31.13,31.13,30.98,31.0,38250.0,17.5264,17.5264,17.442,17.4532,38250.0
2008-01-25 13:35:00,31.0,31.11,30.98,31.1,94350.0,17.4532,17.5151,17.442,17.5095,94350.0
2008-01-25 13:40:00,31.1,31.19,31.07,31.13,76050.0,17.5095,17.5602,17.4926,17.5264,76050.0
2008-01-25 13:45:00,31.15,31.19,31.01,31.11,110850.0,17.5377,17.5602,17.4588,17.5151,110850.0
2008-01-25 13:50:00,31.11,31.12,30.93,30.97,94950.0,17.5151,17.5208,17.4138,17.4363,94950.0
2008-01-25 13:55:00,30.97,31.09,30.93,30.95,78150.0,17.4363,17.5039,17.4138,17.4251,78150.0
2008-01-25 14:00:00,30.93,31.01,30.87,30.88,37350.0,17.4138,17.4588,17.38,17.3857,37350.0
2008-01-25 14:05:00,30.88,30.93,30.82,30.91,37200.0,17.3857,17.4138,17.3519,17.4025,37200.0
2008-01-25 14:10:00,30.9,31.05,30.87,31.01,42900.0,17.3969,17.4814,17.38,17.4588,42900.0
2008-01-25 14:15:00,31.03,31.03,30.81,30.85,61800.0,17.4701,17.4701,17.3462,17.3688,61800.0
2008-01-25 14:20:00,30.88,31.02,30.81,30.95,75900.0,17.3857,17.4645,17.3462,17.4251,75900.0
2008-01-25 14:25:00,30.95,31.0,30.83,30.84,40500.0,17.4251,17.4532,17.3575,17.3631,40500.0
2008-01-25 14:30:00,30.83,30.97,30.83,30.95,44100.0,17.3575,17.4363,17.3575,17.4251,44100.0
2008-01-25 14:35:00,30.95,31.02,30.86,30.92,57900.0,17.4251,17.4645,17.3744,17.4082,57900.0
2008-01-25 14:40:00,30.93,30.99,30.81,30.89,48150.0,17.4138,17.4476,17.3462,17.3913,48150.0
2008-01-25 14:45:00,30.88,30.9,30.69,30.74,68250.0,17.3857,17.3969,17.2787,17.3068,68250.0
2008-01-25 14:50:00,30.75,30.79,30.69,30.76,40350.0,17.3125,17.335,17.2787,17.3181,40350.0
2008-01-25 14:55:00,30.75,30.85,30.7,30.84,61800.0,17.3125,17.3688,17.2843,17.3631,61800.0
2008-01-25 15:00:00,30.83,30.93,30.81,30.93,55650.0,17.3575,17.4138,17.3462,17.4138,55650.0
2008-01-25 15:05:00,30.92,30.93,30.73,30.81,73500.0,17.4082,17.4138,17.3012,17.3462,73500.0
2008-01-25 15:10:00,30.82,30.96,30.79,30.93,100200.0,17.3519,17.4307,17.335,17.4138,100200.0
2008-01-25 15:15:00,30.91,31.09,30.91,31.09,135300.0,17.4025,17.5039,17.4025,17.5039,135300.0
2008-01-25 15:20:00,31.07,31.27,31.05,31.23,125400.0,17.4926,17.6052,17.4814,17.5827,125400.0
2008-01-25 15:25:00,31.22,31.25,31.15,31.21,92250.0,17.5771,17.594,17.5377,17.5714,92250.0
2008-01-25 15:30:00,31.21,31.28,31.17,31.28,106800.0,17.5714,17.6109,17.5489,17.6109,106800.0
2008-01-25 15:35:00,31.27,31.41,31.26,31.41,113400.0,17.6052,17.684,17.5996,17.684,113400.0
2008-01-25 15:40:00,31.41,31.52,31.33,31.38,132150.0,17.684,17.746,17.639,17.6672,132150.0
2008-01-25 15:45:00,31.39,31.4,31.19,31.21,131700.0,17.6728,17.6784,17.5602,17.5714,131700.0
2008-01-25 15:50:00,31.23,31.23,31.04,31.09,189900.0,17.5827,17.5827,17.4757,17.5039,189900.0
2008-01-25 15:55:00,31.09,31.31,31.05,31.14,227100.0,17.5039,17.6277,17.4814,17.532,227100.0
2008-01-28 09:30:00,31.25,31.45,30.65,31.18,122850.0,17.594,17.7066,17.2562,17.5546,122850.0
2008-01-28 09:35:00,31.17,31.29,31.14,31.29,73650.0,17.5489,17.6165,17.532,17.6165,73650.0
2008-01-28 09:40:00,31.27,31.27,30.87,31.0,68550.0,17.6052,17.6052,17.38,17.4532,68550.0
2008-01-28 09:45:00,31.0,31.39,31.0,31.29,111900.0,17.4532,17.6728,17.4532,17.6165,111900.0
2008-01-28 09:50:00,31.3,31.37,31.21,31.35,93150.0,17.6221,17.6615,17.5714,17.6503,93150.0
2008-01-28 09:55:00,31.33,31.45,31.25,31.43,68700.0,17.639,17.7066,17.594,17.6953,68700.0
2008-01-28 10:00:00,31.39,31.46,31.28,31.45,152100.0,17.6728,17.7122,17.6109,17.7066,152100.0
2008-01-28 10:05:00,31.46,31.48,31.27,31.27,82050.0,17.7122,17.7235,17.6052,17.6052,82050.0
2008-01-28 10:10:00,31.27,31.35,31.26,31.33,62400.0,17.6052,17.6503,17.5996,17.639,62400.0
2008-01-28 10:15:00,31.31,31.39,31.27,31.35,66600.0,17.6277,17.6728,17.6052,17.6503,66600.0
2008-01-28 10:20:00,31.33,31.62,31.3,31.47,62550.0,17.639,17.8023,17.6221,17.7178,62550.0
2008-01-28 10:25:00,31.46,31.68,31.4,31.65,91200.0,17.7122,17.8361,17.6784,17.8192,91200.0
2008-01-28 10:30:00,31.63,31.71,31.43,31.52,141300.0,17.8079,17.8529,17.6953,17.746,141300.0
2008-01-28 10:35:00,31.56,31.58,31.41,31.47,108600.0,17.7685,17.7798,17.684,17.7178,108600.0
2008-01-28 10:40:00,31.47,31.57,31.41,31.47,97650.0,17.7178,17.7741,17.684,17.7178,97650.0
2008-01-28 10:45:00,31.46,31.55,31.35,31.42,93300.0,17.7122,17.7629,17.6503,17.6897,93300.0
2008-01-28 10:50:00,31.41,31.47,31.24,31.24,64500.0,17.684,17.7178,17.5883,17.5883,64500.0
2008-01-28 10:55:00,31.24,31.41,31.24,31.39,71850.0,17.5883,17.684,17.5883,17.6728,71850.0
2008-01-28 11:00:00,31.39,31.61,31.39,31.6,41850.0,17.6728,17.7966,17.6728,17.791,41850.0
2008-01-28 11:05:00,31.59,31.59,31.49,31.53,15000.0,17.7854,17.7854,17.7291,17.7516,15000.0
2008-01-28 11:10:00,31.52,31.64,31.5,31.57,12000.0,17.746,17.8135,17.7347,17.7741,12000.0
2008-01-28 11:15:00,31.57,31.57,31.45,31.47,53550.0,17.7741,17.7741,17.7066,17.7178,53550.0
2008-01-28 11:20:00,31.48,31.55,31.47,31.5,22950.0,17.7235,17.7629,17.7178,17.7347,22950.0
2008-01-28 11:25:00,31.52,31.77,31.51,31.74,20100.0,17.746,17.8867,17.7403,17.8698,20100.0
2008-01-28 11:30:00,31.74,31.85,31.74,31.84,25650.0,17.8698,17.9318,17.8698,17.9261,25650.0
2008-01-28 11:35:00,31.85,31.88,31.77,31.86,63450.0,17.9318,17.9487,17.8867,17.9374,63450.0
2008-01-28 11:40:00,31.87,31.92,31.82,31.85,20250.0,17.943,17.9712,17.9149,17.9318,20250.0
2008-01-28 11:45:00,31.85,31.87,31.79,31.82,44100.0,17.9318,17.943,17.898,17.9149,44100.0
2008-01-28 11:50:00,31.83,31.91,31.79,31.82,26850.0,17.9205,17.9656,17.898,17.9149,26850.0
2008-01-28 11:55:00,31.82,31.96,31.82,31.93,83850.0,17.9149,17.9937,17.9149,17.9768,83850.0
2008-01-28 12:00:00,31.94,31.99,31.83,31.9,66300.0,17.9824,18.0106,17.9205,17.9599,66300.0
2008-01-28 12:05:00,31.91,31.95,31.78,31.81,74700.0,17.9656,17.9881,17.8924,17.9092,74700.0
2008-01-28 12:10:00,31.79,31.86,31.77,31.77,36000.0,17.898,17.9374,17.8867,17.8867,36000.0
2008-01-28 12:15:00,31.79,31.79,31.68,31.69,32400.0,17.898,17.898,17.8361,17.8417,32400.0
2008-01-28 12:20:00,31.68,31.85,31.67,31.85,27300.0,17.8361,17.9318,17.8304,17.9318,27300.0
2008-01-28 12:25:00,31.83,31.84,31.75,31.75,15450.0,17.9205,17.9261,17.8755,17.8755,15450.0
2008-01-28 12:30:00,31.75,31.81,31.73,31.77,43950.0,17.8755,17.9092,17.8642,17.8867,43950.0
2008-01-28 12:35:00,31.79,31.86,31.72,31.83,41250.0,17.898,17.9374,17.8586,17.9205,41250.0
2008-01-28 12:40:00,31.87,32.0,31.81,31.99,28350.0,17.943,18.0162,17.9092,18.0106,28350.0
2008-01-28 12:45:00,31.98,32.02,31.91,31.96,37950.0,18.005,18.0275,17.9656,17.9937,37950.0
2008-01-28 12:50:00,31.95,32.02,31.93,31.94,36600.0,17.9881,18.0275,17.9768,17.9824,36600.0
2008-01-28 12:55:00,31.93,31.98,31.92,31.95,19350.0,17.9768,18.005,17.9712,17.9881,19350.0
2008-01-28 13:00:00,31.97,32.14,31.93,32.14,40050.0,17.9993,18.095,17.9768,18.095,40050.0
2008-01-28 13:05:00,32.14,32.2,32.02,32.03,61200.0,18.095,18.1288,18.0275,18.0331,61200.0
2008-01-28 13:10:00,32.06,32.1,31.98,32.03,27000.0,18.05,18.0725,18.005,18.0331,27000.0
2008-01-28 13:15:00,32.05,32.15,32.03,32.03,37050.0,18.0444,18.1007,18.0331,18.0331,37050.0
2008-01-28 13:20:00,32.04,32.16,32.02,32.05,50400.0,18.0387,18.1063,18.0275,18.0444,50400.0
2008-01-28 13:25:00,32.05,32.09,32.03,32.07,42150.0,18.0444,18.0669,18.0331,18.0556,42150.0
2008-01-28 13:30:00,32.07,32.15,32.07,32.09,46200.0,18.0556,18.1007,18.0556,18.0669,46200.0
2008-01-28 13:35:00,32.07,32.17,32.05,32.07,42450.0,18.0556,18.1119,18.0444,18.0556,42450.0
2008-01-28 13:40:00,32.07,32.17,32.05,32.11,28200.0,18.0556,18.1119,18.0444,18.0782,28200.0
2008-01-28 13:45:00,32.1,32.11,31.99,32.02,50250.0,18.0725,18.0782,18.0106,18.0275,50250.0
2008-01-28 13:50:00,32.01,32.2,31.93,32.19,54450.0,18.0219,18.1288,17.9768,18.1232,54450.0
2008-01-28 13:55:00,32.18,32.19,32.07,32.07,39450.0,18.1176,18.1232,18.0556,18.0556,39450.0
2008-01-28 14:00:00,32.09,32.22,32.09,32.13,38400.0,18.0669,18.1401,18.0669,18.0894,38400.0
2008-01-28 14:05:00,32.15,32.23,32.09,32.19,38100.0,18.1007,18.1457,18.0669,18.1232,38100.0
2008-01-28 14:10:00,32.2,32.31,32.2,32.26,60600.0,18.1288,18.1908,18.1288,18.1626,60600.0
2008-01-28 14:15:00,32.25,32.28,32.19,32.23,48150.0,18.157,18.1739,18.1232,18.1457,48150.0
2008-01-28 14:20:00,32.25,32.33,32.22,32.23,124500.0,18.157,18.202,18.1401,18.1457,124500.0
2008-01-28 14:25:00,32.24,32.33,32.13,32.15,77550.0,18.1513,18.202,18.0894,18.1007,77550.0
2008-01-28 14:30:00,32.13,32.19,32.11,32.17,54150.0,18.0894,18.1232,18.0782,18.1119,54150.0
2008-01-28 14:35:00,32.16,32.23,32.11,32.18,49050.0,18.1063,18.1457,18.0782,18.1176,49050.0
2008-01-28 14:40:00,32.18,32.21,32.15,32.15,29550.0,18.1176,18.1345,18.1007,18.1007,29550.0
2008-01-28 14:45:00,32.15,32.19,31.97,31.97,47250.0,18.1007,18.1232,17.9993,17.9993,47250.0
2008-01-28 14:50:00,31.97,32.01,31.87,32.01,58050.0,17.9993,18.0219,17.943,18.0219,58050.0
2008-01-28 14:55:00,32.03,32.07,31.97,32.07,45450.0,18.0331,18.0556,17.9993,18.0556,45450.0
2008-01-28 15:00:00,32.05,32.08,31.98,32.05,36450.0,18.0444,18.0613,18.005,18.0444,36450.0
2008-01-28 15:05:00,32.06,32.13,32.03,32.07,89400.0,18.05,18.0894,18.0331,18.0556,89400.0
2008-01-28 15:10:00,32.07,32.11,31.82,31.85,69600.0,18.0556,18.0782,17.9149,17.9318,69600.0
2008-01-28 15:15:00,31.85,31.97,31.74,31.77,73050.0,17.9318,17.9993,17.8698,17.8867,73050.0
2008-01-28 15:20:00,31.78,31.92,31.74,31.91,71400.0,17.8924,17.9712,17.8698,17.9656,71400.0
2008-01-28 15:25:00,31.91,31.94,31.81,31.89,97050.0,17.9656,17.9824,17.9092,17.9543,97050.0
2008-01-28 15:30:00,31.89,31.95,31.83,31.85,121950.0,17.9543,17.9881,17.9205,17.9318,121950.0
2008-01-28 15:35:00,31.84,31.97,31.8,31.94,91050.0,17.9261,17.9993,17.9036,17.9824,91050.0
2008-01-28 15:40:00,31.95,32.14,31.93,32.14,157800.0,17.9881,18.095,17.9768,18.095,157800.0
2008-01-28 15:45:00,32.15,32.19,32.05,32.07,112350.0,18.1007,18.1232,18.0444,18.0556,112350.0
2008-01-28 15:50:00,32.07,32.11,32.01,32.07,132600.0,18.0556,18.0782,18.0219,18.0556,132600.0
2008-01-28 15:55:00,32.07,32.15,32.01,32.15,207900.0,18.0556,18.1007,18.0219,18.1007,207900.0
2008-01-29 09:30:00,31.79,31.9,30.67,30.67,418950.0,17.898,17.9599,17.2674,17.2674,418950.0
2008-01-29 09:35:00,30.68,30.98,30.67,30.95,423600.0,17.2731,17.442,17.2674,17.4251,423600.0
2008-01-29 09:40:00,30.95,31.03,30.73,31.02,331950.0,17.4251,17.4701,17.3012,17.4645,331950.0
2008-01-29 09:45:00,31.02,31.1,30.83,30.99,236700.0,17.4645,17.5095,17.3575,17.4476,236700.0
2008-01-29 09:50:00,30.99,31.08,30.95,30.99,194400.0,17.4476,17.4983,17.4251,17.4476,194400.0
2008-01-29 09:55:00,30.99,31.05,30.76,30.77,219900.0,17.4476,17.4814,17.3181,17.3237,219900.0
2008-01-29 10:00:00,30.77,30.81,30.28,30.28,331800.0,17.3237,17.3462,17.0478,17.0478,331800.0
2008-01-29 10:05:00,30.29,30.55,30.25,30.47,124350.0,17.0535,17.1999,17.031,17.1548,124350.0
2008-01-29 10:10:00,30.47,30.77,30.46,30.66,97650.0,17.1548,17.3237,17.1492,17.2618,97650.0
2008-01-29 10:15:00,30.66,30.86,30.65,30.82,86700.0,17.2618,17.3744,17.2562,17.3519,86700.0
2008-01-29 10:20:00,30.82,30.87,30.79,30.8,134700.0,17.3519,17.38,17.335,17.3406,134700.0
2008-01-29 10:25:00,30.81,30.89,30.75,30.83,128550.0,17.3462,17.3913,17.3125,17.3575,128550.0
2008-01-29 10:30:00,30.82,30.9,30.76,30.76,113100.0,17.3519,17.3969,17.3181,17.3181,113100.0
2008-01-29 10:35:00,30.77,30.83,30.42,30.43,104250.0,17.3237,17.3575,17.1267,17.1323,104250.0
2008-01-29 10:40:00,30.43,30.47,30.34,30.45,115800.0,17.1323,17.1548,17.0816,17.1436,115800.0
2008-01-29 10:45:00,30.44,30.45,30.38,30.39,195750.0,17.1379,17.1436,17.1042,17.1098,195750.0
2008-01-29 10:50:00,30.37,30.37,30.13,30.13,232800.0,17.0985,17.0985,16.9634,16.9634,232800.0
2008-01-29 10:55:00,30.13,30.18,30.05,30.13,278250.0,16.9634,16.9915,16.9184,16.9634,278250.0
2008-01-29 11:00:00,30.14,30.41,30.14,30.31,73200.0,16.969,17.121,16.969,17.0647,73200.0
2008-01-29 11:05:00,30.32,30.4,30.29,30.37,70200.0,17.0704,17.1154,17.0535,17.0985,70200.0
2008-01-29 11:10:00,30.37,30.45,30.36,30.45,40800.0,17.0985,17.1436,17.0929,17.1436,40800.0
2008-01-29 11:15:00,30.46,30.58,30.45,30.57,42900.0,17.1492,17.2168,17.1436,17.2111,42900.0
2008-01-29 11:20:00,30.56,30.59,30.4,30.41,47100.0,17.2055,17.2224,17.1154,17.121,47100.0
2008-01-29 11:25:00,30.41,30.51,30.4,30.46,29250.0,17.121,17.1773,17.1154,17.1492,29250.0
2008-01-29 11:30:00,30.47,30.55,30.46,30.53,64650.0,17.1548,17.1999,17.1492,17.1886,64650.0
2008-01-29 11:35:00,30.55,30.72,30.53,30.71,64650.0,17.1999,17.2956,17.1886,17.2899,64650.0
2008-01-29 11:40:00,30.73,30.73,30.58,30.65,47700.0,17.3012,17.3012,17.2168,17.2562,47700.0
2008-01-29 11:45:00,30.65,30.76,30.58,30.58,54150.0,17.2562,17.3181,17.2168,17.2168,54150.0
2008-01-29 11:50:00,30.58,30.8,30.57,30.78,53700.0,17.2168,17.3406,17.2111,17.3294,53700.0
2008-01-29 11:55:00,30.77,30.77,30.63,30.66,29550.0,17.3237,17.3237,17.2449,17.2618,29550.0
2008-01-29 12:00:00,30.66,30.7,30.59,30.7,29400.0,17.2618,17.2843,17.2224,17.2843,29400.0
2008-01-29 12:05:00,30.69,30.71,30.5,30.57,50250.0,17.2787,17.2899,17.1717,17.2111,50250.0
2008-01-29 12:10:00,30.59,30.69,30.59,30.61,121050.0,17.2224,17.2787,17.2224,17.2336,121050.0
2008-01-29 12:15:00,30.6,30.61,30.5,30.5,120600.0,17.228,17.2336,17.1717,17.1717,120600.0
2008-01-29 12:20:00,30.51,30.51,30.39,30.41,70350.0,17.1773,17.1773,17.1098,17.121,70350.0
2008-01-29 12:25:00,30.42,30.45,30.38,30.4,114900.0,17.1267,17.1436,17.1042,17.1154,114900.0
2008-01-29 12:30:00,30.4,30.47,30.39,30.43,74250.0,17.1154,17.1548,17.1098,17.1323,74250.0
2008-01-29 12:35:00,30.42,30.51,30.4,30.5,42900.0,17.1267,17.1773,17.1154,17.1717,42900.0
2008-01-29 12:40:00,30.49,30.55,30.47,30.47,44250.0,17.1661,17.1999,17.1548,17.1548,44250.0
2008-01-29 12:45:00,30.49,30.67,30.49,30.65,57450.0,17.1661,17.2674,17.1661,17.2562,57450.0
2008-01-29 12:50:00,30.67,30.67,30.57,30.57,24450.0,17.2674,17.2674,17.2111,17.2111,24450.0
2008-01-29 12:55:00,30.57,30.61,30.56,30.57,34350.0,17.2111,17.2336,17.2055,17.2111,34350.0
2008-01-29 13:00:00,30.57,30.59,30.56,30.58,35100.0,17.2111,17.2224,17.2055,17.2168,35100.0
2008-01-29 13:05:00,30.57,30.61,30.53,30.61,48450.0,17.2111,17.2336,17.1886,17.2336,48450.0
2008-01-29 13:10:00,30.61,30.69,30.61,30.67,34200.0,17.2336,17.2787,17.2336,17.2674,34200.0
2008-01-29 13:15:00,30.69,30.69,30.66,30.69,43200.0,17.2787,17.2787,17.2618,17.2787,43200.0
2008-01-29 13:20:00,30.67,30.7,30.65,30.7,64350.0,17.2674,17.2843,17.2562,17.2843,64350.0
2008-01-29 13:25:00,30.7,30.88,30.69,30.83,46500.0,17.2843,17.3857,17.2787,17.3575,46500.0
2008-01-29 13:30:00,30.83,30.87,30.83,30.84,25050.0,17.3575,17.38,17.3575,17.3631,25050.0
2008-01-29 13:35:00,30.85,30.87,30.84,30.84,20550.0,17.3688,17.38,17.3631,17.3631,20550.0
2008-01-29 13:40:00,30.85,30.89,30.84,30.87,24750.0,17.3688,17.3913,17.3631,17.38,24750.0
2008-01-29 13:45:00,30.87,30.87,30.8,30.81,30300.0,17.38,17.38,17.3406,17.3462,30300.0
2008-01-29 13:50:00,30.81,30.81,30.67,30.67,38850.0,17.3462,17.3462,17.2674,17.2674,38850.0
2008-01-29 13:55:00,30.67,30.68,30.57,30.61,64650.0,17.2674,17.2731,17.2111,17.2336,64650.0
2008-01-29 14:00:00,30.61,30.62,30.5,30.51,37200.0,17.2336,17.2393,17.1717,17.1773,37200.0
2008-01-29 14:05:00,30.5,30.55,30.46,30.55,46050.0,17.1717,17.1999,17.1492,17.1999,46050.0
2008-01-29 14:10:00,30.56,30.62,30.55,30.55,42300.0,17.2055,17.2393,17.1999,17.1999,42300.0
2008-01-29 14:15:00,30.55,30.68,30.55,30.67,129450.0,17.1999,17.2731,17.1999,17.2674,129450.0
2008-01-29 14:20:00,30.67,30.68,30.6,30.68,48000.0,17.2674,17.2731,17.228,17.2731,48000.0
2008-01-29 14:25:00,30.68,30.72,30.65,30.69,43050.0,17.2731,17.2956,17.2562,17.2787,43050.0
2008-01-29 14:30:00,30.69,30.71,30.66,30.67,42150.0,17.2787,17.2899,17.2618,17.2674,42150.0
2008-01-29 14:35:00,30.67,30.71,30.65,30.71,80850.0,17.2674,17.2899,17.2562,17.2899,80850.0
2008-01-29 14:40:00,30.73,30.74,30.67,30.71,73950.0,17.3012,17.3068,17.2674,17.2899,73950.0
2008-01-29 14:45:00,30.71,30.77,30.69,30.75,36000.0,17.2899,17.3237,17.2787,17.3125,36000.0
2008-01-29 14:50:00,30.75,30.79,30.7,30.78,49500.0,17.3125,17.335,17.2843,17.3294,49500.0
2008-01-29 14:55:00,30.78,30.8,30.69,30.72,85350.0,17.3294,17.3406,17.2787,17.2956,85350.0
2008-01-29 15:00:00,30.73,30.81,30.72,30.78,91950.0,17.3012,17.3462,17.2956,17.3294,91950.0
2008-01-29 15:05:00,30.78,30.81,30.78,30.81,74400.0,17.3294,17.3462,17.3294,17.3462,74400.0
2008-01-29 15:10:00,30.81,30.83,30.8,30.8,65550.0,17.3462,17.3575,17.3406,17.3406,65550.0
2008-01-29 15:15:00,30.81,30.83,30.71,30.74,143400.0,17.3462,17.3575,17.2899,17.3068,143400.0
2008-01-29 15:20:00,30.73,30.8,30.73,30.77,131550.0,17.3012,17.3406,17.3012,17.3237,131550.0
2008-01-29 15:25:00,30.77,30.82,30.72,30.81,100950.0,17.3237,17.3519,17.2956,17.3462,100950.0
2008-01-29 15:30:00,30.81,30.88,30.8,30.83,120450.0,17.3462,17.3857,17.3406,17.3575,120450.0
2008-01-29 15:35:00,30.83,30.88,30.83,30.84,148500.0,17.3575,17.3857,17.3575,17.3631,148500.0
2008-01-29 15:40:00,30.84,30.86,30.83,30.84,97050.0,17.3631,17.3744,17.3575,17.3631,97050.0
2008-01-29 15:45:00,30.84,30.87,30.71,30.73,199050.0,17.3631,17.38,17.2899,17.3012,199050.0
2008-01-29 15:50:00,30.73,30.75,30.65,30.65,202350.0,17.3012,17.3125,17.2562,17.2562,202350.0
2008-01-29 15:55:00,30.66,30.67,30.5,30.5,436650.0,17.2618,17.2674,17.1717,17.1717,436650.0
2008-01-30 09:30:00,30.15,30.67,29.99,30.33,122100.0,16.9747,17.2674,16.8846,17.076,122100.0
2008-01-30 09:35:00,30.34,30.35,29.87,29.87,138300.0,17.0816,17.0873,16.817,16.817,138300.0
2008-01-30 09:40:00,29.87,30.14,29.81,30.02,156000.0,16.817,16.969,16.7832,16.9015,156000.0
2008-01-30 09:45:00,30.06,30.14,29.89,29.89,61800.0,16.924,16.969,16.8283,16.8283,61800.0
2008-01-30 09:50:00,29.89,29.93,29.88,29.92,84900.0,16.8283,16.8508,16.8226,16.8452,84900.0
2008-01-30 09:55:00,29.93,29.94,29.74,29.78,108150.0,16.8508,16.8564,16.7438,16.7663,108150.0
2008-01-30 10:00:00,29.78,29.85,29.69,29.79,122250.0,16.7663,16.8058,16.7157,16.772,122250.0
2008-01-30 10:05:00,29.8,29.84,29.7,29.74,92550.0,16.7776,16.8001,16.7213,16.7438,92550.0
2008-01-30 10:10:00,29.75,29.83,29.73,29.75,71550.0,16.7495,16.7945,16.7382,16.7495,71550.0
2008-01-30 10:15:00,29.75,29.85,29.74,29.82,79350.0,16.7495,16.8058,16.7438,16.7889,79350.0
2008-01-30 10:20:00,29.83,29.85,29.8,29.84,43950.0,16.7945,16.8058,16.7776,16.8001,43950.0
2008-01-30 10:25:00,29.84,29.87,29.83,29.85,42900.0,16.8001,16.817,16.7945,16.8058,42900.0
2008-01-30 10:30:00,29.85,29.91,29.81,29.89,80100.0,16.8058,16.8395,16.7832,16.8283,80100.0
2008-01-30 10:35:00,29.9,29.93,29.9,29.9,35550.0,16.8339,16.8508,16.8339,16.8339,35550.0
2008-01-30 10:40:00,29.9,29.95,29.9,29.93,40950.0,16.8339,16.8621,16.8339,16.8508,40950.0
2008-01-30 10:45:00,29.94,29.96,29.87,29.89,33450.0,16.8564,16.8677,16.817,16.8283,33450.0
2008-01-30 10:50:00,29.91,29.97,29.89,29.92,27750.0,16.8395,16.8733,16.8283,16.8452,27750.0
2008-01-30 10:55:00,29.91,30.03,29.9,30.01,27000.0,16.8395,16.9071,16.8339,16.8958,27000.0
2008-01-30 11:00:00,30.02,30.05,30.01,30.01,28050.0,16.9015,16.9184,16.8958,16.8958,28050.0
2008-01-30 11:05:00,30.01,30.03,30.0,30.02,25050.0,16.8958,16.9071,16.8902,16.9015,25050.0
2008-01-30 11:10:00,30.02,30.03,29.99,29.99,41700.0,16.9015,16.9071,16.8846,16.8846,41700.0
2008-01-30 11:15:00,29.99,30.0,29.87,29.87,33750.0,16.8846,16.8902,16.817,16.817,33750.0
2008-01-30 11:20:00,29.85,29.94,29.85,29.87,48000.0,16.8058,16.8564,16.8058,16.817,48000.0
2008-01-30 11:25:00,29.87,29.94,29.85,29.93,25050.0,16.817,16.8564,16.8058,16.8508,25050.0
2008-01-30 11:30:00,29.93,29.94,29.87,29.89,44700.0,16.8508,16.8564,16.817,16.8283,44700.0
2008-01-30 11:35:00,29.89,29.91,29.85,29.85,36900.0,16.8283,16.8395,16.8058,16.8058,36900.0
2008-01-30 11:40:00,29.86,29.92,29.79,29.8,46500.0,16.8114,16.8452,16.772,16.7776,46500.0
2008-01-30 11:45:00,29.8,30.0,29.8,30.0,36750.0,16.7776,16.8902,16.7776,16.8902,36750.0
2008-01-30 11:50:00,29.99,30.03,29.89,29.89,46800.0,16.8846,16.9071,16.8283,16.8283,46800.0
2008-01-30 11:55:00,29.89,29.9,29.83,29.87,54750.0,16.8283,16.8339,16.7945,16.817,54750.0
2008-01-30 12:00:00,29.86,29.91,29.83,29.91,48300.0,16.8114,16.8395,16.7945,16.8395,48300.0
2008-01-30 12:05:00,29.91,30.03,29.89,30.01,39450.0,16.8395,16.9071,16.8283,16.8958,39450.0
2008-01-30 12:10:00,30.01,30.04,29.99,29.99,22350.0,16.8958,16.9127,16.8846,16.8846,22350.0
2008-01-30 12:15:00,29.99,30.0,29.96,29.98,36000.0,16.8846,16.8902,16.8677,16.8789,36000.0
2008-01-30 12:20:00,29.98,30.03,29.98,30.0,54600.0,16.8789,16.9071,16.8789,16.8902,54600.0
2008-01-30 12:25:00,30.0,30.03,30.0,30.02,34650.0,16.8902,16.9071,16.8902,16.9015,34650.0
2008-01-30 12:30:00,30.01,30.07,30.01,30.07,57750.0,16.8958,16.9296,16.8958,16.9296,57750.0
2008-01-30 12:35:00,30.07,30.13,30.07,30.11,56850.0,16.9296,16.9634,16.9296,16.9521,56850.0
2008-01-30 12:40:00,30.1,30.1,30.05,30.05,22050.0,16.9465,16.9465,16.9184,16.9184,22050.0
2008-01-30 12:45:00,30.05,30.07,30.04,30.07,21450.0,16.9184,16.9296,16.9127,16.9296,21450.0
2008-01-30 12:50:00,30.07,30.15,30.07,30.13,31050.0,16.9296,16.9747,16.9296,16.9634,31050.0
2008-01-30 12:55:00,30.13,30.17,30.13,30.17,30000.0,16.9634,16.9859,16.9634,16.9859,30000.0
2008-01-30 13:00:00,30.17,30.19,30.16,30.19,23400.0,16.9859,16.9972,16.9803,16.9972,23400.0
2008-01-30 13:05:00,30.19,30.25,30.19,30.24,28050.0,16.9972,17.031,16.9972,17.0253,28050.0
2008-01-30 13:10:00,30.24,30.31,30.23,30.29,30000.0,17.0253,17.0647,17.0197,17.0535,30000.0
2008-01-30 13:15:00,30.29,30.31,30.26,30.29,24900.0,17.0535,17.0647,17.0366,17.0535,24900.0
2008-01-30 13:20:00,30.28,30.29,30.13,30.16,31950.0,17.0478,17.0535,16.9634,16.9803,31950.0
2008-01-30 13:25:00,30.16,30.22,30.15,30.19,46200.0,16.9803,17.0141,16.9747,16.9972,46200.0
2008-01-30 13:30:00,30.19,30.21,30.16,30.17,16350.0,16.9972,17.0084,16.9803,16.9859,16350.0
2008-01-30 13:35:00,30.18,30.18,30.16,30.18,25650.0,16.9915,16.9915,16.9803,16.9915,25650.0
2008-01-30 13:40:00,30.18,30.22,30.17,30.21,27750.0,16.9915,17.0141,16.9859,17.0084,27750.0
2008-01-30 13:45:00,30.21,30.21,30.09,30.09,53850.0,17.0084,17.0084,16.9409,16.9409,53850.0
2008-01-30 13:50:00,30.09,30.1,30.07,30.1,34650.0,16.9409,16.9465,16.9296,16.9465,34650.0
2008-01-30 13:55:00,30.1,30.1,30.0,30.01,61350.0,16.9465,16.9465,16.8902,16.8958,61350.0
2008-01-30 14:00:00,30.01,30.03,29.99,30.0,39750.0,16.8958,16.9071,16.8846,16.8902,39750.0
2008-01-30 14:05:00,30.0,30.04,29.99,29.99,52950.0,16.8902,16.9127,16.8846,16.8846,52950.0
2008-01-30 14:10:00,29.97,30.33,29.95,30.33,61050.0,16.8733,17.076,16.8621,17.076,61050.0
2008-01-30 14:15:00,30.33,30.91,30.17,30.81,175050.0,17.076,17.4025,16.9859,17.3462,175050.0
2008-01-30 14:20:00,30.83,30.99,30.6,30.99,156750.0,17.3575,17.4476,17.228,17.4476,156750.0
2008-01-30 14:25:00,30.99,31.44,30.91,31.09,116850.0,17.4476,17.7009,17.4025,17.5039,116850.0
2008-01-30 14:30:00,31.07,31.07,30.63,30.68,94200.0,17.4926,17.4926,17.2449,17.2731,94200.0
2008-01-30 14:35:00,30.68,30.69,30.59,30.68,105600.0,17.2731,17.2787,17.2224,17.2731,105600.0
2008-01-30 14:40:00,30.68,30.9,30.68,30.71,178350.0,17.2731,17.3969,17.2731,17.2899,178350.0
2008-01-30 14:45:00,30.71,30.83,30.65,30.8,55200.0,17.2899,17.3575,17.2562,17.3406,55200.0
2008-01-30 14:50:00,30.78,31.01,30.78,30.94,50850.0,17.3294,17.4588,17.3294,17.4194,50850.0
2008-01-30 14:55:00,30.97,31.15,30.97,31.13,77100.0,17.4363,17.5377,17.4363,17.5264,77100.0
2008-01-30 15:00:00,31.13,31.27,31.13,31.21,48300.0,17.5264,17.6052,17.5264,17.5714,48300.0
2008-01-30 15:05:00,31.21,31.33,31.07,31.08,89850.0,17.5714,17.639,17.4926,17.4983,89850.0
2008-01-30 15:10:00,31.07,31.1,30.91,31.01,86850.0,17.4926,17.5095,17.4025,17.4588,86850.0
2008-01-30 15:15:00,30.99,31.02,30.87,30.98,95700.0,17.4476,17.4645,17.38,17.442,95700.0
2008-01-30 15:20:00,30.98,31.09,30.97,31.01,69000.0,17.442,17.5039,17.4363,17.4588,69000.0
2008-01-30 15:25:00,31.02,31.14,31.01,31.11,129000.0,17.4645,17.532,17.4588,17.5151,129000.0
2008-01-30 15:30:00,31.1,31.14,31.03,31.03,140250.0,17.5095,17.532,17.4701,17.4701,140250.0
2008-01-30 15:35:00,31.03,31.04,30.77,30.79,160050.0,17.4701,17.4757,17.3237,17.335,160050.0
2008-01-30 15:40:00,30.77,30.89,30.65,30.65,138600.0,17.3237,17.3913,17.2562,17.2562,138600.0
2008-01-30 15:45:00,30.66,30.66,30.47,30.57,230250.0,17.2618,17.2618,17.1548,17.2111,230250.0
2008-01-30 15:50:00,30.58,30.71,30.52,30.53,251700.0,17.2168,17.2899,17.183,17.1886,251700.0
2008-01-30 15:55:00,30.52,30.53,30.29,30.43,292350.0,17.183,17.1886,17.0535,17.1323,292350.0
2008-01-31 09:30:00,29.71,29.99,29.67,29.7,86100.0,16.7269,16.8846,16.7044,16.7213,86100.0
2008-01-31 09:35:00,29.71,29.77,29.6,29.68,68550.0,16.7269,16.7607,16.665,16.71,68550.0
2008-01-31 09:40:00,29.68,29.73,29.48,29.55,87900.0,16.71,16.7382,16.5974,16.6369,87900.0
2008-01-31 09:45:00,29.53,29.68,29.43,29.65,93000.0,16.6256,16.71,16.5693,16.6932,93000.0
2008-01-31 09:50:00,29.65,30.0,29.64,29.87,91350.0,16.6932,16.8902,16.6875,16.817,91350.0
2008-01-31 09:55:00,29.87,30.01,29.83,29.93,85800.0,16.817,16.8958,16.7945,16.8508,85800.0
2008-01-31 10:00:00,29.93,30.0,29.74,29.81,78450.0,16.8508,16.8902,16.7438,16.7832,78450.0
2008-01-31 10:05:00,29.82,30.01,29.78,29.97,85350.0,16.7889,16.8958,16.7663,16.8733,85350.0
2008-01-31 10:10:00,29.97,30.01,29.91,29.93,112950.0,16.8733,16.8958,16.8395,16.8508,112950.0
2008-01-31 10:15:00,29.94,30.0,29.77,29.89,85500.0,16.8564,16.8902,16.7607,16.8283,85500.0
2008-01-31 10:20:00,29.89,30.0,29.86,29.91,60150.0,16.8283,16.8902,16.8114,16.8395,60150.0
2008-01-31 10:25:00,29.91,30.11,29.91,30.11,96450.0,16.8395,16.9521,16.8395,16.9521,96450.0
2008-01-31 10:30:00,30.11,30.17,29.95,30.0,78150.0,16.9521,16.9859,16.8621,16.8902,78150.0
2008-01-31 10:35:00,30.0,30.0,29.9,29.9,40350.0,16.8902,16.8902,16.8339,16.8339,40350.0
2008-01-31 10:40:00,29.91,30.03,29.9,29.95,50400.0,16.8395,16.9071,16.8339,16.8621,50400.0
2008-01-31 10:45:00,29.97,30.04,29.95,29.99,48900.0,16.8733,16.9127,16.8621,16.8846,48900.0
2008-01-31 10:50:00,29.99,30.0,29.92,29.96,132750.0,16.8846,16.8902,16.8452,16.8677,132750.0
2008-01-31 10:55:00,29.97,30.01,29.94,30.01,59100.0,16.8733,16.8958,16.8564,16.8958,59100.0
2008-01-31 11:00:00,30.01,30.03,29.95,29.98,107550.0,16.8958,16.9071,16.8621,16.8789,107550.0
2008-01-31 11:05:00,29.99,30.01,29.91,29.98,105300.0,16.8846,16.8958,16.8395,16.8789,105300.0
2008-01-31 11:10:00,29.97,30.04,29.91,29.95,47250.0,16.8733,16.9127,16.8395,16.8621,47250.0
2008-01-31 11:15:00,29.97,30.07,29.95,30.05,54600.0,16.8733,16.9296,16.8621,16.9184,54600.0
2008-01-31 11:20:00,30.04,30.37,30.03,30.35,78000.0,16.9127,17.0985,16.9071,17.0873,78000.0
2008-01-31 11:25:00,30.35,30.55,30.3,30.44,82050.0,17.0873,17.1999,17.0591,17.1379,82050.0
2008-01-31 11:30:00,30.45,30.65,30.37,30.65,93000.0,17.1436,17.2562,17.0985,17.2562,93000.0
2008-01-31 11:35:00,30.66,30.66,30.5,30.58,65850.0,17.2618,17.2618,17.1717,17.2168,65850.0
2008-01-31 11:40:00,30.59,30.77,30.58,30.69,116100.0,17.2224,17.3237,17.2168,17.2787,116100.0
2008-01-31 11:45:00,30.71,31.11,30.71,31.05,94950.0,17.2899,17.5151,17.2899,17.4814,94950.0
2008-01-31 11:50:00,31.05,31.38,31.02,31.34,76950.0,17.4814,17.6672,17.4645,17.6446,76950.0
2008-01-31 11:55:00,31.34,31.34,31.09,31.1,63900.0,17.6446,17.6446,17.5039,17.5095,63900.0
2008-01-31 12:00:00,31.12,31.13,30.93,30.93,36150.0,17.5208,17.5264,17.4138,17.4138,36150.0
2008-01-31 12:05:00,30.95,30.97,30.77,30.8,49950.0,17.4251,17.4363,17.3237,17.3406,49950.0
2008-01-31 12:10:00,30.8,30.85,30.71,30.75,35700.0,17.3406,17.3688,17.2899,17.3125,35700.0
2008-01-31 12:15:00,30.79,30.81,30.57,30.59,47700.0,17.335,17.3462,17.2111,17.2224,47700.0
2008-01-31 12:20:00,30.6,30.7,30.54,30.56,40350.0,17.228,17.2843,17.1942,17.2055,40350.0
2008-01-31 12:25:00,30.55,30.56,30.45,30.51,51750.0,17.1999,17.2055,17.1436,17.1773,51750.0
2008-01-31 12:30:00,30.51,30.62,30.49,30.51,66600.0,17.1773,17.2393,17.1661,17.1773,66600.0
2008-01-31 12:35:00,30.51,30.57,30.47,30.55,39600.0,17.1773,17.2111,17.1548,17.1999,39600.0
2008-01-31 12:40:00,30.58,30.59,30.47,30.57,33900.0,17.2168,17.2224,17.1548,17.2111,33900.0
2008-01-31 12:45:00,30.56,30.59,30.53,30.57,20700.0,17.2055,17.2224,17.1886,17.2111,20700.0
2008-01-31 12:50:00,30.57,30.57,30.38,30.4,37050.0,17.2111,17.2111,17.1042,17.1154,37050.0
2008-01-31 12:55:00,30.43,30.5,30.41,30.49,25650.0,17.1323,17.1717,17.121,17.1661,25650.0
2008-01-31 13:00:00,30.49,30.59,30.47,30.55,21300.0,17.1661,17.2224,17.1548,17.1999,21300.0
2008-01-31 13:05:00,30.53,30.57,30.45,30.46,15900.0,17.1886,17.2111,17.1436,17.1492,15900.0
2008-01-31 13:10:00,30.49,30.61,30.49,30.53,24000.0,17.1661,17.2336,17.1661,17.1886,24000.0
2008-01-31 13:15:00,30.53,30.59,30.52,30.57,13800.0,17.1886,17.2224,17.183,17.2111,13800.0
2008-01-31 13:20:00,30.56,30.6,30.53,30.57,18000.0,17.2055,17.228,17.1886,17.2111,18000.0
2008-01-31 13:25:00,30.57,30.69,30.57,30.68,19650.0,17.2111,17.2787,17.2111,17.2731,19650.0
2008-01-31 13:30:00,30.68,30.79,30.68,30.79,17700.0,17.2731,17.335,17.2731,17.335,17700.0
2008-01-31 13:35:00,30.79,30.85,30.76,30.82,21150.0,17.335,17.3688,17.3181,17.3519,21150.0
2008-01-31 13:40:00,30.82,30.91,30.81,30.89,19950.0,17.3519,17.4025,17.3462,17.3913,19950.0
2008-01-31 13:45:00,30.9,31.07,30.87,31.06,35850.0,17.3969,17.4926,17.38,17.487,35850.0
2008-01-31 13:50:00,31.05,31.09,30.99,31.0,62250.0,17.4814,17.5039,17.4476,17.4532,62250.0
2008-01-31 13:55:00,30.98,30.98,30.87,30.9,29850.0,17.442,17.442,17.38,17.3969,29850.0
2008-01-31 14:00:00,30.89,31.0,30.87,30.91,26850.0,17.3913,17.4532,17.38,17.4025,26850.0
2008-01-31 14:05:00,30.92,31.0,30.86,30.91,29250.0,17.4082,17.4532,17.3744,17.4025,29250.0
2008-01-31 14:10:00,30.93,31.07,30.91,30.99,38400.0,17.4138,17.4926,17.4025,17.4476,38400.0
2008-01-31 14:15:00,31.01,31.12,30.99,31.09,36900.0,17.4588,17.5208,17.4476,17.5039,36900.0
2008-01-31 14:20:00,31.09,31.16,31.03,31.07,44850.0,17.5039,17.5433,17.4701,17.4926,44850.0
2008-01-31 14:25:00,31.05,31.13,31.02,31.07,30300.0,17.4814,17.5264,17.4645,17.4926,30300.0
2008-01-31 14:30:00,31.05,31.11,30.99,31.11,29250.0,17.4814,17.5151,17.4476,17.5151,29250.0
2008-01-31 14:35:00,31.1,31.11,30.97,31.0,51450.0,17.5095,17.5151,17.4363,17.4532,51450.0
2008-01-31 14:40:00,31.0,31.08,30.99,31.03,35850.0,17.4532,17.4983,17.4476,17.4701,35850.0
2008-01-31 14:45:00,31.05,31.18,31.04,31.16,48150.0,17.4814,17.5546,17.4757,17.5433,48150.0
2008-01-31 14:50:00,31.16,31.22,31.05,31.05,49350.0,17.5433,17.5771,17.4814,17.4814,49350.0
2008-01-31 14:55:00,31.05,31.18,31.03,31.17,27600.0,17.4814,17.5546,17.4701,17.5489,27600.0
2008-01-31 15:00:00,31.17,31.22,31.06,31.06,60300.0,17.5489,17.5771,17.487,17.487,60300.0
2008-01-31 15:05:00,31.06,31.21,31.06,31.19,52950.0,17.487,17.5714,17.487,17.5602,52950.0
2008-01-31 15:10:00,31.19,31.31,31.17,31.26,55050.0,17.5602,17.6277,17.5489,17.5996,55050.0
2008-01-31 15:15:00,31.27,31.32,31.17,31.19,38850.0,17.6052,17.6334,17.5489,17.5602,38850.0
2008-01-31 15:20:00,31.2,31.39,31.19,31.32,74400.0,17.5658,17.6728,17.5602,17.6334,74400.0
2008-01-31 15:25:00,31.33,31.38,31.26,31.32,45450.0,17.639,17.6672,17.5996,17.6334,45450.0
2008-01-31 15:30:00,31.31,31.44,31.31,31.32,69000.0,17.6277,17.7009,17.6277,17.6334,69000.0
2008-01-31 15:35:00,31.32,31.52,31.31,31.51,74250.0,17.6334,17.746,17.6277,17.7403,74250.0
2008-01-31 15:40:00,31.51,31.62,31.5,31.51,108450.0,17.7403,17.8023,17.7347,17.7403,108450.0
2008-01-31 15:45:00,31.5,31.64,31.49,31.61,103950.0,17.7347,17.8135,17.7291,17.7966,103950.0
2008-01-31 15:50:00,31.59,31.65,31.11,31.2,208200.0,17.7854,17.8192,17.5151,17.5658,208200.0
2008-01-31 15:55:00,31.17,31.34,31.17,31.25,285750.0,17.5489,17.6446,17.5489,17.594,285750.0
2008-02-01 09:30:00,32.21,32.33,31.18,31.41,198900.0,18.1345,18.202,17.5546,17.684,198900.0
2008-02-01 09:35:00,31.4,31.49,31.27,31.41,66150.0,17.6784,17.7291,17.6052,17.684,66150.0
2008-02-01 09:40:00,31.41,31.44,31.31,31.35,53100.0,17.684,17.7009,17.6277,17.6503,53100.0
2008-02-01 09:45:00,31.37,31.55,31.35,31.55,51000.0,17.6615,17.7629,17.6503,17.7629,51000.0
2008-02-01 09:50:00,31.54,31.62,31.51,31.59,75600.0,17.7572,17.8023,17.7403,17.7854,75600.0
2008-02-01 09:55:00,31.59,31.63,31.37,31.37,107250.0,17.7854,17.8079,17.6615,17.6615,107250.0
2008-02-01 10:00:00,31.37,32.02,31.35,32.01,218400.0,17.6615,18.0275,17.6503,18.0219,218400.0
2008-02-01 10:05:00,32.01,32.21,31.81,31.83,103650.0,18.0219,18.1345,17.9092,17.9205,103650.0
2008-02-01 10:10:00,31.85,31.89,31.67,31.81,61950.0,17.9318,17.9543,17.8304,17.9092,61950.0
2008-02-01 10:15:00,31.79,31.79,31.67,31.71,45750.0,17.898,17.898,17.8304,17.8529,45750.0
2008-02-01 10:20:00,31.72,31.79,31.37,31.38,69150.0,17.8586,17.898,17.6615,17.6672,69150.0
2008-02-01 10:25:00,31.38,31.58,31.19,31.55,84600.0,17.6672,17.7798,17.5602,17.7629,84600.0
2008-02-01 10:30:00,31.55,31.55,31.09,31.13,86400.0,17.7629,17.7629,17.5039,17.5264,86400.0
2008-02-01 10:35:00,31.11,31.22,31.03,31.09,96750.0,17.5151,17.5771,17.4701,17.5039,96750.0
2008-02-01 10:40:00,31.09,31.11,30.73,30.73,61350.0,17.5039,17.5151,17.3012,17.3012,61350.0
2008-02-01 10:45:00,30.73,30.8,30.63,30.65,72600.0,17.3012,17.3406,17.2449,17.2562,72600.0
2008-02-01 10:50:00,30.65,30.75,30.61,30.65,84150.0,17.2562,17.3125,17.2336,17.2562,84150.0
2008-02-01 10:55:00,30.65,30.73,30.65,30.68,67050.0,17.2562,17.3012,17.2562,17.2731,67050.0
2008-02-01 11:00:00,30.67,30.8,30.64,30.77,140700.0,17.2674,17.3406,17.2505,17.3237,140700.0
2008-02-01 11:05:00,30.76,30.76,30.51,30.55,65400.0,17.3181,17.3181,17.1773,17.1999,65400.0
2008-02-01 11:10:00,30.55,30.73,30.46,30.65,83250.0,17.1999,17.3012,17.1492,17.2562,83250.0
2008-02-01 11:15:00,30.63,30.72,30.61,30.65,92400.0,17.2449,17.2956,17.2336,17.2562,92400.0
2008-02-01 11:20:00,30.65,30.69,30.6,30.65,57600.0,17.2562,17.2787,17.228,17.2562,57600.0
2008-02-01 11:25:00,30.65,30.67,30.6,30.6,59400.0,17.2562,17.2674,17.228,17.228,59400.0
2008-02-01 11:30:00,30.61,30.66,30.5,30.55,53250.0,17.2336,17.2618,17.1717,17.1999,53250.0
2008-02-01 11:35:00,30.55,30.6,30.55,30.59,35250.0,17.1999,17.228,17.1999,17.2224,35250.0
2008-02-01 11:40:00,30.6,30.6,30.51,30.6,57150.0,17.228,17.228,17.1773,17.228,57150.0
2008-02-01 11:45:00,30.6,30.73,30.58,30.72,52950.0,17.228,17.3012,17.2168,17.2956,52950.0
2008-02-01 11:50:00,30.74,30.77,30.61,30.67,36750.0,17.3068,17.3237,17.2336,17.2674,36750.0
2008-02-01 11:55:00,30.67,30.79,30.63,30.74,43650.0,17.2674,17.335,17.2449,17.3068,43650.0
2008-02-01 12:00:00,30.72,30.79,30.6,30.65,107400.0,17.2956,17.335,17.228,17.2562,107400.0
2008-02-01 12:05:00,30.65,30.65,30.51,30.51,59100.0,17.2562,17.2562,17.1773,17.1773,59100.0
2008-02-01 12:10:00,30.52,30.6,30.43,30.54,69300.0,17.183,17.228,17.1323,17.1942,69300.0
2008-02-01 12:15:00,30.53,30.6,30.49,30.53,33300.0,17.1886,17.228,17.1661,17.1886,33300.0
2008-02-01 12:20:00,30.53,30.59,30.43,30.51,47550.0,17.1886,17.2224,17.1323,17.1773,47550.0
2008-02-01 12:25:00,30.5,30.59,30.48,30.48,23250.0,17.1717,17.2224,17.1605,17.1605,23250.0
2008-02-01 12:30:00,30.49,30.54,30.43,30.49,37200.0,17.1661,17.1942,17.1323,17.1661,37200.0
2008-02-01 12:35:00,30.49,30.49,30.43,30.46,32100.0,17.1661,17.1661,17.1323,17.1492,32100.0
2008-02-01 12:40:00,30.46,30.53,30.45,30.47,42600.0,17.1492,17.1886,17.1436,17.1548,42600.0
2008-02-01 12:45:00,30.47,30.5,30.33,30.39,54750.0,17.1548,17.1717,17.076,17.1098,54750.0
2008-02-01 12:50:00,30.39,30.47,30.39,30.43,28350.0,17.1098,17.1548,17.1098,17.1323,28350.0
2008-02-01 12:55:00,30.42,30.51,30.41,30.42,23850.0,17.1267,17.1773,17.121,17.1267,23850.0
2008-02-01 13:00:00,30.43,30.57,30.41,30.53,32550.0,17.1323,17.2111,17.121,17.1886,32550.0
2008-02-01 13:05:00,30.51,30.61,30.48,30.59,41100.0,17.1773,17.2336,17.1605,17.2224,41100.0
2008-02-01 13:10:00,30.58,30.6,30.53,30.6,42900.0,17.2168,17.228,17.1886,17.228,42900.0
2008-02-01 13:15:00,30.6,30.61,30.51,30.52,47100.0,17.228,17.2336,17.1773,17.183,47100.0
2008-02-01 13:20:00,30.53,30.7,30.51,30.67,73800.0,17.1886,17.2843,17.1773,17.2674,73800.0
2008-02-01 13:25:00,30.66,30.67,30.62,30.65,28200.0,17.2618,17.2674,17.2393,17.2562,28200.0
2008-02-01 13:30:00,30.65,30.68,30.59,30.61,39600.0,17.2562,17.2731,17.2224,17.2336,39600.0
2008-02-01 13:35:00,30.61,30.63,30.49,30.52,34500.0,17.2336,17.2449,17.1661,17.183,34500.0
2008-02-01 13:40:00,30.53,30.55,30.51,30.53,20400.0,17.1886,17.1999,17.1773,17.1886,20400.0
2008-02-01 13:45:00,30.53,30.65,30.53,30.65,27600.0,17.1886,17.2562,17.1886,17.2562,27600.0
2008-02-01 13:50:00,30.65,30.67,30.55,30.57,35250.0,17.2562,17.2674,17.1999,17.2111,35250.0
2008-02-01 13:55:00,30.57,30.63,30.43,30.46,44550.0,17.2111,17.2449,17.1323,17.1492,44550.0
2008-02-01 14:00:00,30.47,30.54,30.41,30.43,33900.0,17.1548,17.1942,17.121,17.1323,33900.0
2008-02-01 14:05:00,30.44,30.55,30.41,30.52,36150.0,17.1379,17.1999,17.121,17.183,36150.0
2008-02-01 14:10:00,30.52,30.58,30.51,30.52,32100.0,17.183,17.2168,17.1773,17.183,32100.0
2008-02-01 14:15:00,30.51,30.56,30.48,30.56,28350.0,17.1773,17.2055,17.1605,17.2055,28350.0
2008-02-01 14:20:00,30.57,30.59,30.51,30.56,49050.0,17.2111,17.2224,17.1773,17.2055,49050.0
2008-02-01 14:25:00,30.57,30.59,30.49,30.53,43350.0,17.2111,17.2224,17.1661,17.1886,43350.0
2008-02-01 14:30:00,30.53,30.64,30.52,30.61,56700.0,17.1886,17.2505,17.183,17.2336,56700.0
2008-02-01 14:35:00,30.61,30.73,30.54,30.72,40050.0,17.2336,17.3012,17.1942,17.2956,40050.0
2008-02-01 14:40:00,30.7,30.76,30.69,30.74,22950.0,17.2843,17.3181,17.2787,17.3068,22950.0
2008-02-01 14:45:00,30.74,30.75,30.65,30.69,40200.0,17.3068,17.3125,17.2562,17.2787,40200.0
2008-02-01 14:50:00,30.71,30.88,30.69,30.84,40650.0,17.2899,17.3857,17.2787,17.3631,40650.0
2008-02-01 14:55:00,30.84,30.91,30.81,30.89,40650.0,17.3631,17.4025,17.3462,17.3913,40650.0
2008-02-01 15:00:00,30.88,30.91,30.82,30.9,42150.0,17.3857,17.4025,17.3519,17.3969,42150.0
2008-02-01 15:05:00,30.91,30.98,30.91,30.95,49650.0,17.4025,17.442,17.4025,17.4251,49650.0
2008-02-01 15:10:00,30.96,30.97,30.88,30.89,27300.0,17.4307,17.4363,17.3857,17.3913,27300.0
2008-02-01 15:15:00,30.88,30.9,30.75,30.9,59400.0,17.3857,17.3969,17.3125,17.3969,59400.0
2008-02-01 15:20:00,30.91,30.91,30.77,30.84,54000.0,17.4025,17.4025,17.3237,17.3631,54000.0
2008-02-01 15:25:00,30.86,30.97,30.85,30.94,26250.0,17.3744,17.4363,17.3688,17.4194,26250.0
2008-02-01 15:30:00,30.93,30.99,30.91,30.98,41550.0,17.4138,17.4476,17.4025,17.442,41550.0
2008-02-01 15:35:00,30.98,30.98,30.91,30.92,51600.0,17.442,17.442,17.4025,17.4082,51600.0
2008-02-01 15:40:00,30.91,31.05,30.9,31.01,73950.0,17.4025,17.4814,17.3969,17.4588,73950.0
2008-02-01 15:45:00,31.01,31.01,30.9,30.91,92700.0,17.4588,17.4588,17.3969,17.4025,92700.0
2008-02-01 15:50:00,30.91,30.93,30.87,30.93,113550.0,17.4025,17.4138,17.38,17.4138,113550.0
2008-02-01 15:55:00,30.93,30.93,30.87,30.93,205800.0,17.4138,17.4138,17.38,17.4138,205800.0
2008-02-04 09:30:00,30.87,30.91,30.34,30.35,85800.0,17.38,17.4025,17.0816,17.0873,85800.0
2008-02-04 09:35:00,30.35,30.51,30.18,30.18,76200.0,17.0873,17.1773,16.9915,16.9915,76200.0
2008-02-04 09:40:00,30.17,30.46,30.16,30.4,62100.0,16.9859,17.1492,16.9803,17.1154,62100.0
2008-02-04 09:45:00,30.43,30.56,30.29,30.33,65550.0,17.1323,17.2055,17.0535,17.076,65550.0
2008-02-04 09:50:00,30.35,30.39,30.29,30.35,92100.0,17.0873,17.1098,17.0535,17.0873,92100.0
2008-02-04 09:55:00,30.35,30.6,30.35,30.39,68250.0,17.0873,17.228,17.0873,17.1098,68250.0
2008-02-04 10:00:00,30.38,30.41,30.28,30.31,41100.0,17.1042,17.121,17.0478,17.0647,41100.0
2008-02-04 10:05:00,30.31,30.31,30.17,30.26,66900.0,17.0647,17.0647,16.9859,17.0366,66900.0
2008-02-04 10:10:00,30.25,30.37,30.24,30.31,40350.0,17.031,17.0985,17.0253,17.0647,40350.0
2008-02-04 10:15:00,30.31,30.4,30.29,30.32,49050.0,17.0647,17.1154,17.0535,17.0704,49050.0
2008-02-04 10:20:00,30.32,30.36,30.29,30.31,81900.0,17.0704,17.0929,17.0535,17.0647,81900.0
2008-02-04 10:25:00,30.34,30.35,30.27,30.3,32850.0,17.0816,17.0873,17.0422,17.0591,32850.0
2008-02-04 10:30:00,30.3,30.31,30.17,30.19,50550.0,17.0591,17.0647,16.9859,16.9972,50550.0
2008-02-04 10:35:00,30.19,30.25,30.03,30.03,91050.0,16.9972,17.031,16.9071,16.9071,91050.0
2008-02-04 10:40:00,30.03,30.08,29.98,30.08,46200.0,16.9071,16.9352,16.8789,16.9352,46200.0
2008-02-04 10:45:00,30.08,30.09,30.02,30.02,28650.0,16.9352,16.9409,16.9015,16.9015,28650.0
2008-02-04 10:50:00,30.01,30.15,30.01,30.14,38550.0,16.8958,16.9747,16.8958,16.969,38550.0
2008-02-04 10:55:00,30.14,30.15,30.1,30.1,30300.0,16.969,16.9747,16.9465,16.9465,30300.0
2008-02-04 11:00:00,30.11,30.15,30.06,30.07,28500.0,16.9521,16.9747,16.924,16.9296,28500.0
2008-02-04 11:05:00,30.07,30.07,29.97,30.05,57000.0,16.9296,16.9296,16.8733,16.9184,57000.0
2008-02-04 11:10:00,30.05,30.11,29.97,30.1,46650.0,16.9184,16.9521,16.8733,16.9465,46650.0
2008-02-04 11:15:00,30.09,30.33,30.09,30.3,51300.0,16.9409,17.076,16.9409,17.0591,51300.0
2008-02-04 11:20:00,30.29,30.33,30.27,30.3,34350.0,17.0535,17.076,17.0422,17.0591,34350.0
2008-02-04 11:25:00,30.29,30.36,30.28,30.33,27300.0,17.0535,17.0929,17.0478,17.076,27300.0
2008-02-04 11:30:00,30.32,30.51,30.32,30.48,36900.0,17.0704,17.1773,17.0704,17.1605,36900.0
2008-02-04 11:35:00,30.47,30.47,30.35,30.39,41850.0,17.1548,17.1548,17.0873,17.1098,41850.0
2008-02-04 11:40:00,30.38,30.39,30.28,30.36,37200.0,17.1042,17.1098,17.0478,17.0929,37200.0
2008-02-04 11:45:00,30.37,30.43,30.35,30.38,32100.0,17.0985,17.1323,17.0873,17.1042,32100.0
2008-02-04 11:50:00,30.39,30.51,30.38,30.47,35250.0,17.1098,17.1773,17.1042,17.1548,35250.0
2008-02-04 11:55:00,30.47,30.48,30.35,30.45,55200.0,17.1548,17.1605,17.0873,17.1436,55200.0
2008-02-04 12:00:00,30.44,30.44,30.2,30.21,50100.0,17.1379,17.1379,17.0028,17.0084,50100.0
2008-02-04 12:05:00,30.21,30.24,30.14,30.21,59100.0,17.0084,17.0253,16.969,17.0084,59100.0
2008-02-04 12:10:00,30.21,30.29,30.17,30.25,37500.0,17.0084,17.0535,16.9859,17.031,37500.0
2008-02-04 12:15:00,30.25,30.3,30.21,30.29,25650.0,17.031,17.0591,17.0084,17.0535,25650.0
2008-02-04 12:20:00,30.28,30.29,30.19,30.21,32250.0,17.0478,17.0535,16.9972,17.0084,32250.0
2008-02-04 12:25:00,30.22,30.25,30.09,30.16,37200.0,17.0141,17.031,16.9409,16.9803,37200.0
2008-02-04 12:30:00,30.16,30.22,30.15,30.17,27900.0,16.9803,17.0141,16.9747,16.9859,27900.0
2008-02-04 12:35:00,30.18,30.18,30.04,30.08,48150.0,16.9915,16.9915,16.9127,16.9352,48150.0
2008-02-04 12:40:00,30.08,30.11,30.05,30.07,28950.0,16.9352,16.9521,16.9184,16.9296,28950.0
2008-02-04 12:45:00,30.08,30.19,30.08,30.17,30900.0,16.9352,16.9972,16.9352,16.9859,30900.0
2008-02-04 12:50:00,30.18,30.19,30.05,30.08,27900.0,16.9915,16.9972,16.9184,16.9352,27900.0
2008-02-04 12:55:00,30.1,30.19,30.1,30.15,22950.0,16.9465,16.9972,16.9465,16.9747,22950.0
2008-02-04 13:00:00,30.14,30.16,30.11,30.13,21450.0,16.969,16.9803,16.9521,16.9634,21450.0
2008-02-04 13:05:00,30.14,30.14,29.99,30.07,37500.0,16.969,16.969,16.8846,16.9296,37500.0
2008-02-04 13:10:00,30.07,30.12,30.05,30.09,19800.0,16.9296,16.9578,16.9184,16.9409,19800.0
2008-02-04 13:15:00,30.09,30.17,30.09,30.15,26400.0,16.9409,16.9859,16.9409,16.9747,26400.0
2008-02-04 13:20:00,30.15,30.15,30.09,30.14,28650.0,16.9747,16.9747,16.9409,16.969,28650.0
2008-02-04 13:25:00,30.14,30.14,30.08,30.11,24900.0,16.969,16.969,16.9352,16.9521,24900.0
2008-02-04 13:30:00,30.12,30.16,30.12,30.15,14700.0,16.9578,16.9803,16.9578,16.9747,14700.0
2008-02-04 13:35:00,30.15,30.26,30.15,30.23,36450.0,16.9747,17.0366,16.9747,17.0197,36450.0
2008-02-04 13:40:00,30.24,30.33,30.24,30.26,32550.0,17.0253,17.076,17.0253,17.0366,32550.0
2008-02-04 13:45:00,30.26,30.27,30.22,30.26,28800.0,17.0366,17.0422,17.0141,17.0366,28800.0
2008-02-04 13:50:00,30.25,30.26,30.12,30.14,39600.0,17.031,17.0366,16.9578,16.969,39600.0
2008-02-04 13:55:00,30.14,30.15,30.07,30.15,41550.0,16.969,16.9747,16.9296,16.9747,41550.0
2008-02-04 14:00:00,30.14,30.15,30.08,30.1,37350.0,16.969,16.9747,16.9352,16.9465,37350.0
2008-02-04 14:05:00,30.12,30.12,29.99,30.01,50850.0,16.9578,16.9578,16.8846,16.8958,50850.0
2008-02-04 14:10:00,30.0,30.07,29.98,30.03,47850.0,16.8902,16.9296,16.8789,16.9071,47850.0
2008-02-04 14:15:00,30.03,30.09,30.03,30.09,34200.0,16.9071,16.9409,16.9071,16.9409,34200.0
2008-02-04 14:20:00,30.08,30.12,30.04,30.11,32700.0,16.9352,16.9578,16.9127,16.9521,32700.0
2008-02-04 14:25:00,30.12,30.13,30.09,30.09,22350.0,16.9578,16.9634,16.9409,16.9409,22350.0
2008-02-04 14:30:00,30.09,30.12,30.02,30.1,54150.0,16.9409,16.9578,16.9015,16.9465,54150.0
2008-02-04 14:35:00,30.09,30.1,30.01,30.03,45000.0,16.9409,16.9465,16.8958,16.9071,45000.0
2008-02-04 14:40:00,30.03,30.07,30.02,30.05,28800.0,16.9071,16.9296,16.9015,16.9184,28800.0
2008-02-04 14:45:00,30.05,30.15,30.03,30.12,31500.0,16.9184,16.9747,16.9071,16.9578,31500.0
2008-02-04 14:50:00,30.12,30.13,30.01,30.08,36750.0,16.9578,16.9634,16.8958,16.9352,36750.0
2008-02-04 14:55:00,30.09,30.2,30.03,30.19,59100.0,16.9409,17.0028,16.9071,16.9972,59100.0
2008-02-04 15:00:00,30.2,30.21,30.14,30.21,50700.0,17.0028,17.0084,16.969,17.0084,50700.0
2008-02-04 15:05:00,30.21,30.27,30.19,30.23,58050.0,17.0084,17.0422,16.9972,17.0197,58050.0
2008-02-04 15:10:00,30.23,30.29,30.21,30.27,55650.0,17.0197,17.0535,17.0084,17.0422,55650.0
2008-02-04 15:15:00,30.27,30.34,30.27,30.31,60600.0,17.0422,17.0816,17.0422,17.0647,60600.0
2008-02-04 15:20:00,30.31,30.31,30.25,30.27,83550.0,17.0647,17.0647,17.031,17.0422,83550.0
2008-02-04 15:25:00,30.28,30.32,30.25,30.3,64800.0,17.0478,17.0704,17.031,17.0591,64800.0
2008-02-04 15:30:00,30.31,30.33,30.24,30.25,61050.0,17.0647,17.076,17.0253,17.031,61050.0
2008-02-04 15:35:00,30.25,30.29,30.23,30.25,71100.0,17.031,17.0535,17.0197,17.031,71100.0
2008-02-04 15:40:00,30.25,30.29,30.2,30.2,96450.0,17.031,17.0535,17.0028,17.0028,96450.0
2008-02-04 15:45:00,30.2,30.21,30.11,30.13,126450.0,17.0028,17.0084,16.9521,16.9634,126450.0
2008-02-04 15:50:00,30.13,30.13,30.06,30.09,201450.0,16.9634,16.9634,16.924,16.9409,201450.0
2008-02-04 15:55:00,30.08,30.09,29.97,30.01,277050.0,16.9352,16.9409,16.8733,16.8958,277050.0
2008-02-05 09:30:00,29.07,29.18,28.86,29.03,140100.0,16.3666,16.4285,16.2484,16.3441,140100.0
2008-02-05 09:35:00,29.02,29.05,28.78,28.8,105300.0,16.3385,16.3554,16.2033,16.2146,105300.0
2008-02-05 09:40:00,28.81,29.11,28.77,29.05,80850.0,16.2202,16.3891,16.1977,16.3554,80850.0
2008-02-05 09:45:00,29.03,29.07,28.76,28.79,95100.0,16.3441,16.3666,16.1921,16.209,95100.0
2008-02-05 09:50:00,28.78,28.97,28.74,28.95,80850.0,16.2033,16.3103,16.1808,16.2991,80850.0
2008-02-05 09:55:00,28.95,29.2,28.95,29.09,86550.0,16.2991,16.4398,16.2991,16.3779,86550.0
2008-02-05 10:00:00,29.08,29.13,28.89,28.95,88800.0,16.3722,16.4004,16.2653,16.2991,88800.0
2008-02-05 10:05:00,28.97,29.02,28.86,29.0,89400.0,16.3103,16.3385,16.2484,16.3272,89400.0
2008-02-05 10:10:00,29.01,29.06,28.95,28.97,71250.0,16.3328,16.361,16.2991,16.3103,71250.0
2008-02-05 10:15:00,28.95,29.15,28.87,29.09,126450.0,16.2991,16.4117,16.254,16.3779,126450.0
2008-02-05 10:20:00,29.09,29.15,29.03,29.05,117300.0,16.3779,16.4117,16.3441,16.3554,117300.0
2008-02-05 10:25:00,29.05,29.25,29.04,29.25,119100.0,16.3554,16.468,16.3497,16.468,119100.0
2008-02-05 10:30:00,29.25,29.31,29.08,29.11,108900.0,16.468,16.5017,16.3722,16.3891,108900.0
2008-02-05 10:35:00,29.1,29.12,29.05,29.12,61200.0,16.3835,16.3948,16.3554,16.3948,61200.0
2008-02-05 10:40:00,29.11,29.15,29.03,29.03,52500.0,16.3891,16.4117,16.3441,16.3441,52500.0
2008-02-05 10:45:00,29.03,29.11,28.96,28.97,62700.0,16.3441,16.3891,16.3047,16.3103,62700.0
2008-02-05 10:50:00,28.97,28.99,28.87,28.92,58500.0,16.3103,16.3216,16.254,16.2822,58500.0
2008-02-05 10:55:00,28.92,29.02,28.84,28.97,55200.0,16.2822,16.3385,16.2371,16.3103,55200.0
2008-02-05 11:00:00,28.94,28.96,28.86,28.9,50250.0,16.2934,16.3047,16.2484,16.2709,50250.0
2008-02-05 11:05:00,28.93,28.93,28.81,28.89,76800.0,16.2878,16.2878,16.2202,16.2653,76800.0
2008-02-05 11:10:00,28.9,29.0,28.9,28.99,47400.0,16.2709,16.3272,16.2709,16.3216,47400.0
2008-02-05 11:15:00,28.99,28.99,28.85,28.85,55350.0,16.3216,16.3216,16.2427,16.2427,55350.0
2008-02-05 11:20:00,28.85,29.02,28.85,29.01,38400.0,16.2427,16.3385,16.2427,16.3328,38400.0
2008-02-05 11:25:00,29.0,29.05,29.0,29.0,37950.0,16.3272,16.3554,16.3272,16.3272,37950.0
2008-02-05 11:30:00,28.99,29.05,28.93,29.0,43350.0,16.3216,16.3554,16.2878,16.3272,43350.0
2008-02-05 11:35:00,29.0,29.1,29.0,29.07,53100.0,16.3272,16.3835,16.3272,16.3666,53100.0
2008-02-05 11:40:00,29.05,29.09,29.01,29.05,42000.0,16.3554,16.3779,16.3328,16.3554,42000.0
2008-02-05 11:45:00,29.05,29.17,29.04,29.17,45300.0,16.3554,16.4229,16.3497,16.4229,45300.0
2008-02-05 11:50:00,29.15,29.21,29.11,29.19,55650.0,16.4117,16.4454,16.3891,16.4342,55650.0
2008-02-05 11:55:00,29.19,29.29,29.19,29.25,70500.0,16.4342,16.4905,16.4342,16.468,70500.0
2008-02-05 12:00:00,29.25,29.27,29.1,29.13,55500.0,16.468,16.4792,16.3835,16.4004,55500.0
2008-02-05 12:05:00,29.13,29.19,29.11,29.15,51900.0,16.4004,16.4342,16.3891,16.4117,51900.0
2008-02-05 12:10:00,29.15,29.21,29.05,29.07,46200.0,16.4117,16.4454,16.3554,16.3666,46200.0
2008-02-05 12:15:00,29.06,29.14,29.02,29.12,39150.0,16.361,16.406,16.3385,16.3948,39150.0
2008-02-05 12:20:00,29.13,29.15,29.07,29.07,31950.0,16.4004,16.4117,16.3666,16.3666,31950.0
2008-02-05 12:25:00,29.07,29.14,29.03,29.06,55050.0,16.3666,16.406,16.3441,16.361,55050.0
2008-02-05 12:30:00,29.05,29.07,29.0,29.02,29250.0,16.3554,16.3666,16.3272,16.3385,29250.0
2008-02-05 12:35:00,29.02,29.04,28.84,28.91,71850.0,16.3385,16.3497,16.2371,16.2765,71850.0
2008-02-05 12:40:00,28.92,28.95,28.89,28.93,30900.0,16.2822,16.2991,16.2653,16.2878,30900.0
2008-02-05 12:45:00,28.93,28.99,28.87,28.98,39000.0,16.2878,16.3216,16.254,16.3159,39000.0
2008-02-05 12:50:00,28.99,29.03,28.95,28.97,35850.0,16.3216,16.3441,16.2991,16.3103,35850.0
2008-02-05 12:55:00,28.96,28.98,28.81,28.83,27150.0,16.3047,16.3159,16.2202,16.2315,27150.0
2008-02-05 13:00:00,28.85,28.95,28.83,28.89,50100.0,16.2427,16.2991,16.2315,16.2653,50100.0
2008-02-05 13:05:00,28.89,28.96,28.74,28.75,108150.0,16.2653,16.3047,16.1808,16.1864,108150.0
2008-02-05 13:10:00,28.75,28.84,28.71,28.84,104550.0,16.1864,16.2371,16.1639,16.2371,104550.0
2008-02-05 13:15:00,28.85,28.88,28.79,28.87,55950.0,16.2427,16.2596,16.209,16.254,55950.0
2008-02-05 13:20:00,28.87,28.91,28.83,28.87,56100.0,16.254,16.2765,16.2315,16.254,56100.0
2008-02-05 13:25:00,28.87,28.89,28.77,28.83,32700.0,16.254,16.2653,16.1977,16.2315,32700.0
2008-02-05 13:30:00,28.83,28.85,28.73,28.81,74100.0,16.2315,16.2427,16.1752,16.2202,74100.0
2008-02-05 13:35:00,28.81,28.83,28.71,28.79,45450.0,16.2202,16.2315,16.1639,16.209,45450.0
2008-02-05 13:40:00,28.78,28.81,28.7,28.75,57300.0,16.2033,16.2202,16.1583,16.1864,57300.0
2008-02-05 13:45:00,28.77,28.85,28.69,28.73,69150.0,16.1977,16.2427,16.1527,16.1752,69150.0
2008-02-05 13:50:00,28.74,28.79,28.68,28.74,49950.0,16.1808,16.209,16.147,16.1808,49950.0
2008-02-05 13:55:00,28.73,28.79,28.68,28.76,46650.0,16.1752,16.209,16.147,16.1921,46650.0
2008-02-05 14:00:00,28.75,28.75,28.61,28.67,81150.0,16.1864,16.1864,16.1076,16.1414,81150.0
2008-02-05 14:05:00,28.67,28.77,28.61,28.75,67350.0,16.1414,16.1977,16.1076,16.1864,67350.0
2008-02-05 14:10:00,28.74,28.79,28.74,28.77,48000.0,16.1808,16.209,16.1808,16.1977,48000.0
2008-02-05 14:15:00,28.77,28.79,28.73,28.78,73350.0,16.1977,16.209,16.1752,16.2033,73350.0
2008-02-05 14:20:00,28.78,28.85,28.77,28.83,57600.0,16.2033,16.2427,16.1977,16.2315,57600.0
2008-02-05 14:25:00,28.83,28.85,28.75,28.77,35100.0,16.2315,16.2427,16.1864,16.1977,35100.0
2008-02-05 14:30:00,28.77,28.81,28.71,28.77,48900.0,16.1977,16.2202,16.1639,16.1977,48900.0
2008-02-05 14:35:00,28.77,28.83,28.74,28.79,63750.0,16.1977,16.2315,16.1808,16.209,63750.0
2008-02-05 14:40:00,28.79,28.83,28.74,28.75,52350.0,16.209,16.2315,16.1808,16.1864,52350.0
2008-02-05 14:45:00,28.76,28.76,28.69,28.73,64050.0,16.1921,16.1921,16.1527,16.1752,64050.0
2008-02-05 14:50:00,28.73,28.74,28.7,28.73,66600.0,16.1752,16.1808,16.1583,16.1752,66600.0
2008-02-05 14:55:00,28.72,28.74,28.6,28.62,77250.0,16.1696,16.1808,16.102,16.1133,77250.0
2008-02-05 15:00:00,28.62,28.62,28.53,28.55,84150.0,16.1133,16.1133,16.0626,16.0738,84150.0
2008-02-05 15:05:00,28.56,28.57,28.45,28.45,73500.0,16.0795,16.0851,16.0175,16.0175,73500.0
2008-02-05 15:10:00,28.47,28.47,28.34,28.41,109500.0,16.0288,16.0288,15.9556,15.995,109500.0
2008-02-05 15:15:00,28.41,28.43,28.35,28.43,103050.0,15.995,16.0063,15.9612,16.0063,103050.0
2008-02-05 15:20:00,28.43,28.47,28.33,28.36,103650.0,16.0063,16.0288,15.95,15.9669,103650.0
2008-02-05 15:25:00,28.35,28.35,28.23,28.31,145950.0,15.9612,15.9612,15.8937,15.9387,145950.0
2008-02-05 15:30:00,28.32,28.39,28.3,28.35,205500.0,15.9444,15.9838,15.9331,15.9612,205500.0
2008-02-05 15:35:00,28.35,28.45,28.32,28.33,166350.0,15.9612,16.0175,15.9444,15.95,166350.0
2008-02-05 15:40:00,28.32,28.33,28.15,28.21,256950.0,15.9444,15.95,15.8486,15.8824,256950.0
2008-02-05 15:45:00,28.21,28.22,28.07,28.11,246150.0,15.8824,15.8881,15.8036,15.8261,246150.0
2008-02-05 15:50:00,28.11,28.11,28.04,28.05,392250.0,15.8261,15.8261,15.7867,15.7923,392250.0
2008-02-05 15:55:00,28.05,28.06,28.0,28.06,534150.0,15.7923,15.798,15.7642,15.798,534150.0
2008-02-06 09:30:00,28.4,28.4,28.11,28.21,164850.0,15.9894,15.9894,15.8261,15.8824,164850.0
2008-02-06 09:35:00,28.21,28.3,28.18,28.23,51450.0,15.8824,15.9331,15.8655,15.8937,51450.0
2008-02-06 09:40:00,28.3,28.32,28.13,28.21,54450.0,15.9331,15.9444,15.8374,15.8824,54450.0
2008-02-06 09:45:00,28.22,28.53,28.2,28.43,67800.0,15.8881,16.0626,15.8768,16.0063,67800.0
2008-02-06 09:50:00,28.43,28.51,28.39,28.43,70950.0,16.0063,16.0513,15.9838,16.0063,70950.0
2008-02-06 09:55:00,28.43,28.59,28.38,28.56,74250.0,16.0063,16.0964,15.9781,16.0795,74250.0
2008-02-06 10:00:00,28.56,29.07,28.55,28.93,145650.0,16.0795,16.3666,16.0738,16.2878,145650.0
2008-02-06 10:05:00,28.93,28.93,28.61,28.71,69300.0,16.2878,16.2878,16.1076,16.1639,69300.0
2008-02-06 10:10:00,28.71,28.85,28.65,28.7,58200.0,16.1639,16.2427,16.1301,16.1583,58200.0
2008-02-06 10:15:00,28.67,28.73,28.66,28.67,48300.0,16.1414,16.1752,16.1358,16.1414,48300.0
2008-02-06 10:20:00,28.66,28.72,28.54,28.59,57300.0,16.1358,16.1696,16.0682,16.0964,57300.0
2008-02-06 10:25:00,28.61,28.67,28.52,28.64,51150.0,16.1076,16.1414,16.057,16.1245,51150.0
2008-02-06 10:30:00,28.65,28.74,28.57,28.6,77100.0,16.1301,16.1808,16.0851,16.102,77100.0
2008-02-06 10:35:00,28.59,28.73,28.53,28.63,47850.0,16.0964,16.1752,16.0626,16.1189,47850.0
2008-02-06 10:40:00,28.61,28.74,28.61,28.74,47850.0,16.1076,16.1808,16.1076,16.1808,47850.0
2008-02-06 10:45:00,28.74,28.77,28.67,28.71,31200.0,16.1808,16.1977,16.1414,16.1639,31200.0
2008-02-06 10:50:00,28.73,28.78,28.71,28.75,21000.0,16.1752,16.2033,16.1639,16.1864,21000.0
2008-02-06 10:55:00,28.73,28.79,28.69,28.78,49200.0,16.1752,16.209,16.1527,16.2033,49200.0
2008-02-06 11:00:00,28.79,28.88,28.74,28.88,61050.0,16.209,16.2596,16.1808,16.2596,61050.0
2008-02-06 11:05:00,28.88,28.93,28.83,28.85,66150.0,16.2596,16.2878,16.2315,16.2427,66150.0
2008-02-06 11:10:00,28.85,28.95,28.83,28.94,114750.0,16.2427,16.2991,16.2315,16.2934,114750.0
2008-02-06 11:15:00,28.92,29.09,28.92,29.09,93150.0,16.2822,16.3779,16.2822,16.3779,93150.0
2008-02-06 11:20:00,29.08,29.22,29.03,29.21,81750.0,16.3722,16.4511,16.3441,16.4454,81750.0
2008-02-06 11:25:00,29.21,29.29,29.19,29.25,117300.0,16.4454,16.4905,16.4342,16.468,117300.0
2008-02-06 11:30:00,29.27,29.35,29.25,29.25,87300.0,16.4792,16.5243,16.468,16.468,87300.0
2008-02-06 11:35:00,29.25,29.27,29.13,29.13,63900.0,16.468,16.4792,16.4004,16.4004,63900.0
2008-02-06 11:40:00,29.13,29.13,29.0,29.03,68550.0,16.4004,16.4004,16.3272,16.3441,68550.0
2008-02-06 11:45:00,29.03,29.11,29.02,29.03,31800.0,16.3441,16.3891,16.3385,16.3441,31800.0
2008-02-06 11:50:00,29.03,29.12,29.02,29.07,37950.0,16.3441,16.3948,16.3385,16.3666,37950.0
2008-02-06 11:55:00,29.07,29.1,29.04,29.08,24000.0,16.3666,16.3835,16.3497,16.3722,24000.0
2008-02-06 12:00:00,29.07,29.11,29.0,29.01,30150.0,16.3666,16.3891,16.3272,16.3328,30150.0
2008-02-06 12:05:00,29.01,29.06,29.0,29.01,26250.0,16.3328,16.361,16.3272,16.3328,26250.0
2008-02-06 12:10:00,29.01,29.01,28.91,29.01,43200.0,16.3328,16.3328,16.2765,16.3328,43200.0
2008-02-06 12:15:00,29.0,29.02,29.0,29.0,21900.0,16.3272,16.3385,16.3272,16.3272,21900.0
2008-02-06 12:20:00,29.0,29.01,28.96,28.99,26250.0,16.3272,16.3328,16.3047,16.3216,26250.0
2008-02-06 12:25:00,28.99,28.99,28.92,28.97,22200.0,16.3216,16.3216,16.2822,16.3103,22200.0
2008-02-06 12:30:00,28.97,29.01,28.96,28.99,22050.0,16.3103,16.3328,16.3047,16.3216,22050.0
2008-02-06 12:35:00,28.99,29.07,28.97,29.06,35700.0,16.3216,16.3666,16.3103,16.361,35700.0
2008-02-06 12:40:00,29.07,29.1,29.05,29.1,31500.0,16.3666,16.3835,16.3554,16.3835,31500.0
2008-02-06 12:45:00,29.09,29.13,29.09,29.11,68850.0,16.3779,16.4004,16.3779,16.3891,68850.0
2008-02-06 12:50:00,29.1,29.13,29.06,29.12,37800.0,16.3835,16.4004,16.361,16.3948,37800.0
2008-02-06 12:55:00,29.13,29.19,29.11,29.16,45000.0,16.4004,16.4342,16.3891,16.4173,45000.0
2008-02-06 13:00:00,29.17,29.23,29.15,29.23,43200.0,16.4229,16.4567,16.4117,16.4567,43200.0
2008-02-06 13:05:00,29.22,29.25,29.19,29.23,45600.0,16.4511,16.468,16.4342,16.4567,45600.0
2008-02-06 13:10:00,29.23,29.25,29.19,29.21,71550.0,16.4567,16.468,16.4342,16.4454,71550.0
2008-02-06 13:15:00,29.21,29.3,29.21,29.28,151350.0,16.4454,16.4961,16.4454,16.4848,151350.0
2008-02-06 13:20:00,29.28,29.34,29.27,29.32,70800.0,16.4848,16.5186,16.4792,16.5074,70800.0
2008-02-06 13:25:00,29.31,29.33,29.26,29.3,58800.0,16.5017,16.513,16.4736,16.4961,58800.0
2008-02-06 13:30:00,29.29,29.43,29.29,29.43,119700.0,16.4905,16.5693,16.4905,16.5693,119700.0
2008-02-06 13:35:00,29.42,29.51,29.42,29.43,115350.0,16.5637,16.6143,16.5637,16.5693,115350.0
2008-02-06 13:40:00,29.43,29.51,29.4,29.51,113250.0,16.5693,16.6143,16.5524,16.6143,113250.0
2008-02-06 13:45:00,29.51,29.63,29.5,29.61,164850.0,16.6143,16.6819,16.6087,16.6706,164850.0
2008-02-06 13:50:00,29.61,29.74,29.51,29.52,122550.0,16.6706,16.7438,16.6143,16.62,122550.0
2008-02-06 13:55:00,29.52,29.52,29.34,29.34,163500.0,16.62,16.62,16.5186,16.5186,163500.0
2008-02-06 14:00:00,29.35,29.45,29.33,29.45,101250.0,16.5243,16.5806,16.513,16.5806,101250.0
2008-02-06 14:05:00,29.45,29.53,29.44,29.5,110400.0,16.5806,16.6256,16.5749,16.6087,110400.0
2008-02-06 14:10:00,29.51,29.51,29.41,29.44,127500.0,16.6143,16.6143,16.558,16.5749,127500.0
2008-02-06 14:15:00,29.44,29.47,29.37,29.4,111450.0,16.5749,16.5918,16.5355,16.5524,111450.0
2008-02-06 14:20:00,29.4,29.4,29.23,29.27,117300.0,16.5524,16.5524,16.4567,16.4792,117300.0
2008-02-06 14:25:00,29.28,29.37,29.28,29.33,36600.0,16.4848,16.5355,16.4848,16.513,36600.0
2008-02-06 14:30:00,29.33,29.35,29.24,29.25,57900.0,16.513,16.5243,16.4623,16.468,57900.0
2008-02-06 14:35:00,29.25,29.4,29.25,29.39,118650.0,16.468,16.5524,16.468,16.5468,118650.0
2008-02-06 14:40:00,29.39,29.43,29.31,29.33,63000.0,16.5468,16.5693,16.5017,16.513,63000.0
2008-02-06 14:45:00,29.35,29.4,29.32,29.35,55200.0,16.5243,16.5524,16.5074,16.5243,55200.0
2008-02-06 14:50:00,29.35,29.36,29.26,29.34,87150.0,16.5243,16.5299,16.4736,16.5186,87150.0
2008-02-06 14:55:00,29.34,29.4,29.28,29.32,64800.0,16.5186,16.5524,16.4848,16.5074,64800.0
2008-02-06 15:00:00,29.32,29.38,29.26,29.29,126300.0,16.5074,16.5411,16.4736,16.4905,126300.0
2008-02-06 15:05:00,29.29,29.29,29.21,29.27,102600.0,16.4905,16.4905,16.4454,16.4792,102600.0
2008-02-06 15:10:00,29.26,29.33,29.2,29.23,179550.0,16.4736,16.513,16.4398,16.4567,179550.0
2008-02-06 15:15:00,29.21,29.22,29.0,29.09,176400.0,16.4454,16.4511,16.3272,16.3779,176400.0
2008-02-06 15:20:00,29.11,29.11,29.01,29.07,92850.0,16.3891,16.3891,16.3328,16.3666,92850.0
2008-02-06 15:25:00,29.07,29.15,29.07,29.11,51450.0,16.3666,16.4117,16.3666,16.3891,51450.0
2008-02-06 15:30:00,29.11,29.12,28.99,29.01,86400.0,16.3891,16.3948,16.3216,16.3328,86400.0
2008-02-06 15:35:00,29.01,29.05,28.93,29.01,115050.0,16.3328,16.3554,16.2878,16.3328,115050.0
2008-02-06 15:40:00,29.02,29.06,28.92,28.97,145950.0,16.3385,16.361,16.2822,16.3103,145950.0
2008-02-06 15:45:00,28.97,29.01,28.87,28.87,156450.0,16.3103,16.3328,16.254,16.254,156450.0
2008-02-06 15:50:00,28.89,28.97,28.84,28.87,201600.0,16.2653,16.3103,16.2371,16.254,201600.0
2008-02-06 15:55:00,28.86,28.95,28.85,28.85,468000.0,16.2484,16.2991,16.2427,16.2427,468000.0
2008-02-07 09:30:00,28.65,29.14,28.62,29.14,124650.0,16.1301,16.406,16.1133,16.406,124650.0
2008-02-07 09:35:00,29.13,29.39,29.11,29.31,159150.0,16.4004,16.5468,16.3891,16.5017,159150.0
2008-02-07 09:40:00,29.31,29.32,28.99,29.17,70650.0,16.5017,16.5074,16.3216,16.4229,70650.0
2008-02-07 09:45:00,29.16,29.29,29.16,29.19,119250.0,16.4173,16.4905,16.4173,16.4342,119250.0
2008-02-07 09:50:00,29.21,29.25,29.06,29.24,114000.0,16.4454,16.468,16.361,16.4623,114000.0
2008-02-07 09:55:00,29.24,29.56,29.23,29.31,115350.0,16.4623,16.6425,16.4567,16.5017,115350.0
2008-02-07 10:00:00,29.31,29.44,29.24,29.38,146550.0,16.5017,16.5749,16.4623,16.5411,146550.0
2008-02-07 10:05:00,29.39,29.47,29.34,29.43,193200.0,16.5468,16.5918,16.5186,16.5693,193200.0
2008-02-07 10:10:00,29.42,29.49,29.21,29.25,122700.0,16.5637,16.6031,16.4454,16.468,122700.0
2008-02-07 10:15:00,29.27,29.71,29.25,29.28,114600.0,16.4792,16.7269,16.468,16.4848,114600.0
2008-02-07 10:20:00,29.28,29.37,29.21,29.26,69750.0,16.4848,16.5355,16.4454,16.4736,69750.0
2008-02-07 10:25:00,29.26,29.33,29.17,29.19,48000.0,16.4736,16.513,16.4229,16.4342,48000.0
2008-02-07 10:30:00,29.17,29.22,29.07,29.2,45450.0,16.4229,16.4511,16.3666,16.4398,45450.0
2008-02-07 10:35:00,29.22,29.26,29.07,29.09,74250.0,16.4511,16.4736,16.3666,16.3779,74250.0
2008-02-07 10:40:00,29.09,29.09,29.01,29.01,55950.0,16.3779,16.3779,16.3328,16.3328,55950.0
2008-02-07 10:45:00,29.01,29.08,28.89,29.07,74400.0,16.3328,16.3722,16.2653,16.3666,74400.0
2008-02-07 10:50:00,29.06,29.24,29.03,29.23,74550.0,16.361,16.4623,16.3441,16.4567,74550.0
2008-02-07 10:55:00,29.23,29.24,29.06,29.1,33900.0,16.4567,16.4623,16.361,16.3835,33900.0
2008-02-07 11:00:00,29.09,29.21,29.09,29.13,30600.0,16.3779,16.4454,16.3779,16.4004,30600.0
2008-02-07 11:05:00,29.13,29.23,29.0,29.04,109350.0,16.4004,16.4567,16.3272,16.3497,109350.0
2008-02-07 11:10:00,29.02,29.07,28.95,29.01,41250.0,16.3385,16.3666,16.2991,16.3328,41250.0
2008-02-07 11:15:00,29.02,29.09,28.95,28.96,34650.0,16.3385,16.3779,16.2991,16.3047,34650.0
2008-02-07 11:20:00,28.97,29.09,28.93,29.09,44700.0,16.3103,16.3779,16.2878,16.3779,44700.0
2008-02-07 11:25:00,29.08,29.08,29.01,29.05,30300.0,16.3722,16.3722,16.3328,16.3554,30300.0
2008-02-07 11:30:00,29.06,29.19,29.04,29.19,35700.0,16.361,16.4342,16.3497,16.4342,35700.0
2008-02-07 11:35:00,29.19,29.19,28.99,28.99,33150.0,16.4342,16.4342,16.3216,16.3216,33150.0
2008-02-07 11:40:00,28.99,29.13,28.97,29.09,26850.0,16.3216,16.4004,16.3103,16.3779,26850.0
2008-02-07 11:45:00,29.1,29.2,29.04,29.15,36600.0,16.3835,16.4398,16.3497,16.4117,36600.0
2008-02-07 11:50:00,29.13,29.14,29.03,29.09,36600.0,16.4004,16.406,16.3441,16.3779,36600.0
2008-02-07 11:55:00,29.08,29.11,29.03,29.07,55500.0,16.3722,16.3891,16.3441,16.3666,55500.0
2008-02-07 12:00:00,29.08,29.1,29.03,29.06,55800.0,16.3722,16.3835,16.3441,16.361,55800.0
2008-02-07 12:05:00,29.05,29.07,29.01,29.07,34200.0,16.3554,16.3666,16.3328,16.3666,34200.0
2008-02-07 12:10:00,29.06,29.11,29.01,29.11,26700.0,16.361,16.3891,16.3328,16.3891,26700.0
2008-02-07 12:15:00,29.11,29.11,29.06,29.07,36750.0,16.3891,16.3891,16.361,16.3666,36750.0
2008-02-07 12:20:00,29.08,29.13,29.07,29.11,25050.0,16.3722,16.4004,16.3666,16.3891,25050.0
2008-02-07 12:25:00,29.12,29.15,29.08,29.08,24300.0,16.3948,16.4117,16.3722,16.3722,24300.0
2008-02-07 12:30:00,29.07,29.25,29.07,29.22,30300.0,16.3666,16.468,16.3666,16.4511,30300.0
2008-02-07 12:35:00,29.23,29.24,29.16,29.21,48150.0,16.4567,16.4623,16.4173,16.4454,48150.0
2008-02-07 12:40:00,29.23,29.27,29.15,29.25,48000.0,16.4567,16.4792,16.4117,16.468,48000.0
2008-02-07 12:45:00,29.25,29.26,29.18,29.25,28650.0,16.468,16.4736,16.4285,16.468,28650.0
2008-02-07 12:50:00,29.25,29.37,29.22,29.37,65250.0,16.468,16.5355,16.4511,16.5355,65250.0
2008-02-07 12:55:00,29.39,29.39,29.27,29.39,39750.0,16.5468,16.5468,16.4792,16.5468,39750.0
2008-02-07 13:00:00,29.39,29.39,29.28,29.3,51600.0,16.5468,16.5468,16.4848,16.4961,51600.0
2008-02-07 13:05:00,29.3,29.3,29.21,29.23,35250.0,16.4961,16.4961,16.4454,16.4567,35250.0
2008-02-07 13:10:00,29.25,29.25,29.17,29.2,30450.0,16.468,16.468,16.4229,16.4398,30450.0
2008-02-07 13:15:00,29.2,29.21,29.15,29.18,32100.0,16.4398,16.4454,16.4117,16.4285,32100.0
2008-02-07 13:20:00,29.19,29.34,29.18,29.26,54600.0,16.4342,16.5186,16.4285,16.4736,54600.0
2008-02-07 13:25:00,29.26,29.55,29.25,29.43,115200.0,16.4736,16.6369,16.468,16.5693,115200.0
2008-02-07 13:30:00,29.45,29.5,29.4,29.45,49050.0,16.5806,16.6087,16.5524,16.5806,49050.0
2008-02-07 13:35:00,29.45,29.45,29.37,29.39,32550.0,16.5806,16.5806,16.5355,16.5468,32550.0
2008-02-07 13:40:00,29.41,29.57,29.41,29.54,49350.0,16.558,16.6481,16.558,16.6312,49350.0
2008-02-07 13:45:00,29.55,29.62,29.53,29.58,62550.0,16.6369,16.6763,16.6256,16.6537,62550.0
2008-02-07 13:50:00,29.57,29.61,29.52,29.61,43950.0,16.6481,16.6706,16.62,16.6706,43950.0
2008-02-07 13:55:00,29.63,29.77,29.59,29.74,54900.0,16.6819,16.7607,16.6594,16.7438,54900.0
2008-02-07 14:00:00,29.74,29.83,29.69,29.74,61200.0,16.7438,16.7945,16.7157,16.7438,61200.0
2008-02-07 14:05:00,29.75,29.93,29.72,29.9,109650.0,16.7495,16.8508,16.7326,16.8339,109650.0
2008-02-07 14:10:00,29.9,29.91,29.7,29.72,127350.0,16.8339,16.8395,16.7213,16.7326,127350.0
2008-02-07 14:15:00,29.72,29.72,29.47,29.52,124650.0,16.7326,16.7326,16.5918,16.62,124650.0
2008-02-07 14:20:00,29.5,29.59,29.37,29.51,62550.0,16.6087,16.6594,16.5355,16.6143,62550.0
2008-02-07 14:25:00,29.51,29.63,29.49,29.55,29850.0,16.6143,16.6819,16.6031,16.6369,29850.0
2008-02-07 14:30:00,29.55,29.55,29.27,29.28,78300.0,16.6369,16.6369,16.4792,16.4848,78300.0
2008-02-07 14:35:00,29.27,29.32,29.11,29.2,85950.0,16.4792,16.5074,16.3891,16.4398,85950.0
2008-02-07 14:40:00,29.2,29.3,29.16,29.22,70950.0,16.4398,16.4961,16.4173,16.4511,70950.0
2008-02-07 14:45:00,29.2,29.29,29.11,29.25,55200.0,16.4398,16.4905,16.3891,16.468,55200.0
2008-02-07 14:50:00,29.25,29.25,29.13,29.23,82500.0,16.468,16.468,16.4004,16.4567,82500.0
2008-02-07 14:55:00,29.23,29.31,29.19,29.23,108300.0,16.4567,16.5017,16.4342,16.4567,108300.0
2008-02-07 15:00:00,29.23,29.26,29.0,29.04,114450.0,16.4567,16.4736,16.3272,16.3497,114450.0
2008-02-07 15:05:00,29.03,29.08,28.95,28.95,134700.0,16.3441,16.3722,16.2991,16.2991,134700.0
2008-02-07 15:10:00,28.95,29.21,28.95,29.2,107700.0,16.2991,16.4454,16.2991,16.4398,107700.0
2008-02-07 15:15:00,29.19,29.34,29.19,29.29,75600.0,16.4342,16.5186,16.4342,16.4905,75600.0
2008-02-07 15:20:00,29.31,29.37,29.24,29.3,80100.0,16.5017,16.5355,16.4623,16.4961,80100.0
2008-02-07 15:25:00,29.27,29.47,29.25,29.34,79800.0,16.4792,16.5918,16.468,16.5186,79800.0
2008-02-07 15:30:00,29.36,29.49,29.36,29.44,61200.0,16.5299,16.6031,16.5299,16.5749,61200.0
2008-02-07 15:35:00,29.43,29.43,29.22,29.31,90750.0,16.5693,16.5693,16.4511,16.5017,90750.0
2008-02-07 15:40:00,29.31,29.38,29.21,29.21,55950.0,16.5017,16.5411,16.4454,16.4454,55950.0
2008-02-07 15:45:00,29.21,29.33,29.19,29.27,70650.0,16.4454,16.513,16.4342,16.4792,70650.0
2008-02-07 15:50:00,29.25,29.37,29.21,29.36,239250.0,16.468,16.5355,16.4454,16.5299,239250.0
2008-02-07 15:55:00,29.34,29.45,29.31,29.43,173400.0,16.5186,16.5806,16.5017,16.5693,173400.0
2008-02-08 09:30:00,28.89,29.25,28.85,29.22,84300.0,16.2653,16.468,16.2427,16.4511,84300.0
2008-02-08 09:35:00,29.23,29.39,29.19,29.37,110100.0,16.4567,16.5468,16.4342,16.5355,110100.0
2008-02-08 09:40:00,29.34,29.34,29.13,29.17,58350.0,16.5186,16.5186,16.4004,16.4229,58350.0
2008-02-08 09:45:00,29.19,29.23,29.07,29.13,54750.0,16.4342,16.4567,16.3666,16.4004,54750.0
2008-02-08 09:50:00,29.13,29.13,29.07,29.09,38850.0,16.4004,16.4004,16.3666,16.3779,38850.0
2008-02-08 09:55:00,29.1,29.11,29.08,29.1,98550.0,16.3835,16.3891,16.3722,16.3835,98550.0
2008-02-08 10:00:00,29.09,29.14,29.04,29.11,64950.0,16.3779,16.406,16.3497,16.3891,64950.0
2008-02-08 10:05:00,29.11,29.13,28.99,29.02,75450.0,16.3891,16.4004,16.3216,16.3385,75450.0
2008-02-08 10:10:00,29.03,29.14,28.93,29.03,59400.0,16.3441,16.406,16.2878,16.3441,59400.0
2008-02-08 10:15:00,29.03,29.09,28.96,28.97,52950.0,16.3441,16.3779,16.3047,16.3103,52950.0
2008-02-08 10:20:00,28.98,29.07,28.91,29.03,61200.0,16.3159,16.3666,16.2765,16.3441,61200.0
2008-02-08 10:25:00,29.04,29.06,28.95,28.97,47700.0,16.3497,16.361,16.2991,16.3103,47700.0
2008-02-08 10:30:00,28.99,28.99,28.83,28.87,45600.0,16.3216,16.3216,16.2315,16.254,45600.0
2008-02-08 10:35:00,28.88,28.92,28.86,28.89,31050.0,16.2596,16.2822,16.2484,16.2653,31050.0
2008-02-08 10:40:00,28.89,28.97,28.87,28.97,45000.0,16.2653,16.3103,16.254,16.3103,45000.0
2008-02-08 10:45:00,28.98,29.0,28.87,28.93,54150.0,16.3159,16.3272,16.254,16.2878,54150.0
2008-02-08 10:50:00,28.95,28.96,28.86,28.9,62250.0,16.2991,16.3047,16.2484,16.2709,62250.0
2008-02-08 10:55:00,28.89,28.89,28.73,28.83,85800.0,16.2653,16.2653,16.1752,16.2315,85800.0
2008-02-08 11:00:00,28.81,28.89,28.81,28.87,75600.0,16.2202,16.2653,16.2202,16.254,75600.0
2008-02-08 11:05:00,28.87,29.11,28.87,29.1,107100.0,16.254,16.3891,16.254,16.3835,107100.0
2008-02-08 11:10:00,29.1,29.17,29.05,29.08,45000.0,16.3835,16.4229,16.3554,16.3722,45000.0
2008-02-08 11:15:00,29.09,29.13,28.99,29.1,45750.0,16.3779,16.4004,16.3216,16.3835,45750.0
2008-02-08 11:20:00,29.1,29.11,28.98,29.07,46650.0,16.3835,16.3891,16.3159,16.3666,46650.0
2008-02-08 11:25:00,29.07,29.12,29.02,29.05,59550.0,16.3666,16.3948,16.3385,16.3554,59550.0
2008-02-08 11:30:00,29.05,29.07,28.97,28.98,25650.0,16.3554,16.3666,16.3103,16.3159,25650.0
2008-02-08 11:35:00,28.98,29.03,28.95,28.97,19350.0,16.3159,16.3441,16.2991,16.3103,19350.0
2008-02-08 11:40:00,28.96,28.99,28.91,28.94,23850.0,16.3047,16.3216,16.2765,16.2934,23850.0
2008-02-08 11:45:00,28.94,28.94,28.86,28.89,37950.0,16.2934,16.2934,16.2484,16.2653,37950.0
2008-02-08 11:50:00,28.89,28.89,28.77,28.81,40950.0,16.2653,16.2653,16.1977,16.2202,40950.0
2008-02-08 11:55:00,28.81,28.81,28.67,28.68,64500.0,16.2202,16.2202,16.1414,16.147,64500.0
2008-02-08 12:00:00,28.67,28.77,28.62,28.77,37650.0,16.1414,16.1977,16.1133,16.1977,37650.0
2008-02-08 12:05:00,28.77,28.84,28.77,28.82,20700.0,16.1977,16.2371,16.1977,16.2259,20700.0
2008-02-08 12:10:00,28.81,28.84,28.75,28.77,15750.0,16.2202,16.2371,16.1864,16.1977,15750.0
2008-02-08 12:15:00,28.77,28.77,28.68,28.7,32700.0,16.1977,16.1977,16.147,16.1583,32700.0
2008-02-08 12:20:00,28.69,28.7,28.55,28.67,42600.0,16.1527,16.1583,16.0738,16.1414,42600.0
2008-02-08 12:25:00,28.68,28.79,28.68,28.77,21900.0,16.147,16.209,16.147,16.1977,21900.0
2008-02-08 12:30:00,28.76,28.78,28.65,28.69,37650.0,16.1921,16.2033,16.1301,16.1527,37650.0
2008-02-08 12:35:00,28.67,28.73,28.67,28.73,22650.0,16.1414,16.1752,16.1414,16.1752,22650.0
2008-02-08 12:40:00,28.73,28.77,28.71,28.73,26250.0,16.1752,16.1977,16.1639,16.1752,26250.0
2008-02-08 12:45:00,28.73,28.74,28.54,28.57,43950.0,16.1752,16.1808,16.0682,16.0851,43950.0
2008-02-08 12:50:00,28.55,28.71,28.55,28.67,24600.0,16.0738,16.1639,16.0738,16.1414,24600.0
2008-02-08 12:55:00,28.7,28.73,28.69,28.73,22050.0,16.1583,16.1752,16.1527,16.1752,22050.0
2008-02-08 13:00:00,28.73,28.73,28.7,28.71,27750.0,16.1752,16.1752,16.1583,16.1639,27750.0
2008-02-08 13:05:00,28.71,28.72,28.64,28.69,23100.0,16.1639,16.1696,16.1245,16.1527,23100.0
2008-02-08 13:10:00,28.7,28.73,28.59,28.64,29250.0,16.1583,16.1752,16.0964,16.1245,29250.0
2008-02-08 13:15:00,28.65,28.65,28.55,28.55,40050.0,16.1301,16.1301,16.0738,16.0738,40050.0
2008-02-08 13:20:00,28.55,28.57,28.49,28.53,32550.0,16.0738,16.0851,16.0401,16.0626,32550.0
2008-02-08 13:25:00,28.53,28.62,28.5,28.59,37050.0,16.0626,16.1133,16.0457,16.0964,37050.0
2008-02-08 13:30:00,28.59,28.63,28.49,28.49,44850.0,16.0964,16.1189,16.0401,16.0401,44850.0
2008-02-08 13:35:00,28.51,28.51,28.33,28.33,68400.0,16.0513,16.0513,15.95,15.95,68400.0
2008-02-08 13:40:00,28.33,28.39,28.22,28.37,66750.0,15.95,15.9838,15.8881,15.9725,66750.0
2008-02-08 13:45:00,28.39,28.53,28.38,28.53,40950.0,15.9838,16.0626,15.9781,16.0626,40950.0
2008-02-08 13:50:00,28.53,28.63,28.51,28.53,45000.0,16.0626,16.1189,16.0513,16.0626,45000.0
2008-02-08 13:55:00,28.52,28.64,28.52,28.61,49800.0,16.057,16.1245,16.057,16.1076,49800.0
2008-02-08 14:00:00,28.61,28.67,28.58,28.61,69150.0,16.1076,16.1414,16.0907,16.1076,69150.0
2008-02-08 14:05:00,28.61,28.72,28.61,28.67,46650.0,16.1076,16.1696,16.1076,16.1414,46650.0
2008-02-08 14:10:00,28.67,28.73,28.65,28.7,47400.0,16.1414,16.1752,16.1301,16.1583,47400.0
2008-02-08 14:15:00,28.69,28.85,28.69,28.81,63450.0,16.1527,16.2427,16.1527,16.2202,63450.0
2008-02-08 14:20:00,28.82,28.89,28.7,28.7,51000.0,16.2259,16.2653,16.1583,16.1583,51000.0
2008-02-08 14:25:00,28.7,28.75,28.69,28.7,43800.0,16.1583,16.1864,16.1527,16.1583,43800.0
2008-02-08 14:30:00,28.67,28.73,28.63,28.65,37050.0,16.1414,16.1752,16.1189,16.1301,37050.0
2008-02-08 14:35:00,28.66,28.75,28.64,28.7,35700.0,16.1358,16.1864,16.1245,16.1583,35700.0
2008-02-08 14:40:00,28.71,28.73,28.67,28.73,31500.0,16.1639,16.1752,16.1414,16.1752,31500.0
2008-02-08 14:45:00,28.73,28.73,28.64,28.66,35700.0,16.1752,16.1752,16.1245,16.1358,35700.0
2008-02-08 14:50:00,28.66,28.71,28.62,28.65,26100.0,16.1358,16.1639,16.1133,16.1301,26100.0
2008-02-08 14:55:00,28.65,28.67,28.49,28.53,31050.0,16.1301,16.1414,16.0401,16.0626,31050.0
2008-02-08 15:00:00,28.53,28.57,28.46,28.5,49200.0,16.0626,16.0851,16.0232,16.0457,49200.0
2008-02-08 15:05:00,28.5,28.57,28.5,28.55,47550.0,16.0457,16.0851,16.0457,16.0738,47550.0
2008-02-08 15:10:00,28.55,28.59,28.53,28.57,38250.0,16.0738,16.0964,16.0626,16.0851,38250.0
2008-02-08 15:15:00,28.58,28.7,28.58,28.69,51300.0,16.0907,16.1583,16.0907,16.1527,51300.0
2008-02-08 15:20:00,28.69,28.69,28.54,28.57,38100.0,16.1527,16.1527,16.0682,16.0851,38100.0
2008-02-08 15:25:00,28.58,28.62,28.54,28.58,39600.0,16.0907,16.1133,16.0682,16.0907,39600.0
2008-02-08 15:30:00,28.59,28.73,28.55,28.73,68850.0,16.0964,16.1752,16.0738,16.1752,68850.0
2008-02-08 15:35:00,28.73,28.73,28.53,28.58,64050.0,16.1752,16.1752,16.0626,16.0907,64050.0
2008-02-08 15:40:00,28.59,28.72,28.57,28.71,66900.0,16.0964,16.1696,16.0851,16.1639,66900.0
2008-02-08 15:45:00,28.72,28.74,28.7,28.71,173100.0,16.1696,16.1808,16.1583,16.1639,173100.0
2008-02-08 15:50:00,28.71,28.73,28.59,28.65,121200.0,16.1639,16.1752,16.0964,16.1301,121200.0
2008-02-08 15:55:00,28.65,28.69,28.57,28.69,162000.0,16.1301,16.1527,16.0851,16.1527,162000.0
2008-02-11 09:30:00,28.85,28.85,28.49,28.69,41700.0,16.2427,16.2427,16.0401,16.1527,41700.0
2008-02-11 09:35:00,28.7,28.71,28.61,28.61,33750.0,16.1583,16.1639,16.1076,16.1076,33750.0
2008-02-11 09:40:00,28.61,28.71,28.49,28.66,52800.0,16.1076,16.1639,16.0401,16.1358,52800.0
2008-02-11 09:45:00,28.66,28.69,28.57,28.68,41550.0,16.1358,16.1527,16.0851,16.147,41550.0
2008-02-11 09:50:00,28.69,28.81,28.67,28.77,53400.0,16.1527,16.2202,16.1414,16.1977,53400.0
2008-02-11 09:55:00,28.79,28.86,28.67,28.83,54450.0,16.209,16.2484,16.1414,16.2315,54450.0
2008-02-11 10:00:00,28.8,28.99,28.8,28.95,54600.0,16.2146,16.3216,16.2146,16.2991,54600.0
2008-02-11 10:05:00,28.95,28.97,28.87,28.96,65550.0,16.2991,16.3103,16.254,16.3047,65550.0
2008-02-11 10:10:00,28.95,28.96,28.83,28.91,42600.0,16.2991,16.3047,16.2315,16.2765,42600.0
2008-02-11 10:15:00,28.89,28.93,28.83,28.84,26850.0,16.2653,16.2878,16.2315,16.2371,26850.0
2008-02-11 10:20:00,28.84,28.89,28.75,28.82,35100.0,16.2371,16.2653,16.1864,16.2259,35100.0
2008-02-11 10:25:00,28.82,28.84,28.71,28.84,29850.0,16.2259,16.2371,16.1639,16.2371,29850.0
2008-02-11 10:30:00,28.85,28.99,28.84,28.96,42600.0,16.2427,16.3216,16.2371,16.3047,42600.0
2008-02-11 10:35:00,28.97,28.99,28.87,28.94,32100.0,16.3103,16.3216,16.254,16.2934,32100.0
2008-02-11 10:40:00,28.95,28.98,28.89,28.94,38400.0,16.2991,16.3159,16.2653,16.2934,38400.0
2008-02-11 10:45:00,28.94,28.97,28.87,28.9,34800.0,16.2934,16.3103,16.254,16.2709,34800.0
2008-02-11 10:50:00,28.9,28.95,28.85,28.93,21450.0,16.2709,16.2991,16.2427,16.2878,21450.0
2008-02-11 10:55:00,28.93,28.98,28.88,28.95,33300.0,16.2878,16.3159,16.2596,16.2991,33300.0
2008-02-11 11:00:00,28.96,28.97,28.87,28.91,24000.0,16.3047,16.3103,16.254,16.2765,24000.0
2008-02-11 11:05:00,28.91,28.98,28.88,28.95,23850.0,16.2765,16.3159,16.2596,16.2991,23850.0
2008-02-11 11:10:00,28.95,29.07,28.87,28.89,39300.0,16.2991,16.3666,16.254,16.2653,39300.0
2008-02-11 11:15:00,28.89,28.9,28.83,28.87,24750.0,16.2653,16.2709,16.2315,16.254,24750.0
2008-02-11 11:20:00,28.87,28.92,28.81,28.81,31650.0,16.254,16.2822,16.2202,16.2202,31650.0
2008-02-11 11:25:00,28.82,28.83,28.77,28.81,29550.0,16.2259,16.2315,16.1977,16.2202,29550.0
2008-02-11 11:30:00,28.8,28.8,28.67,28.75,27600.0,16.2146,16.2146,16.1414,16.1864,27600.0
2008-02-11 11:35:00,28.74,28.8,28.69,28.69,21600.0,16.1808,16.2146,16.1527,16.1527,21600.0
2008-02-11 11:40:00,28.71,28.77,28.67,28.73,16050.0,16.1639,16.1977,16.1414,16.1752,16050.0
2008-02-11 11:45:00,28.75,28.77,28.66,28.69,20550.0,16.1864,16.1977,16.1358,16.1527,20550.0
2008-02-11 11:50:00,28.71,28.79,28.65,28.76,15300.0,16.1639,16.209,16.1301,16.1921,15300.0
2008-02-11 11:55:00,28.76,28.76,28.65,28.74,16950.0,16.1921,16.1921,16.1301,16.1808,16950.0
2008-02-11 12:00:00,28.75,28.95,28.74,28.93,24600.0,16.1864,16.2991,16.1808,16.2878,24600.0
2008-02-11 12:05:00,28.93,28.99,28.89,28.93,28950.0,16.2878,16.3216,16.2653,16.2878,28950.0
2008-02-11 12:10:00,28.95,28.95,28.86,28.93,13950.0,16.2991,16.2991,16.2484,16.2878,13950.0
2008-02-11 12:15:00,28.93,29.0,28.83,28.89,16500.0,16.2878,16.3272,16.2315,16.2653,16500.0
2008-02-11 12:20:00,28.89,28.91,28.83,28.83,6900.0,16.2653,16.2765,16.2315,16.2315,6900.0
2008-02-11 12:25:00,28.82,28.93,28.82,28.87,8850.0,16.2259,16.2878,16.2259,16.254,8850.0
2008-02-11 12:30:00,28.89,28.96,28.86,28.92,24450.0,16.2653,16.3047,16.2484,16.2822,24450.0
2008-02-11 12:35:00,28.92,28.96,28.89,28.93,83250.0,16.2822,16.3047,16.2653,16.2878,83250.0
2008-02-11 12:40:00,28.94,28.97,28.9,28.95,30900.0,16.2934,16.3103,16.2709,16.2991,30900.0
2008-02-11 12:45:00,28.94,29.05,28.94,29.04,23550.0,16.2934,16.3554,16.2934,16.3497,23550.0
2008-02-11 12:50:00,29.02,29.05,28.98,29.04,15000.0,16.3385,16.3554,16.3159,16.3497,15000.0
2008-02-11 12:55:00,29.05,29.05,28.99,29.03,8100.0,16.3554,16.3554,16.3216,16.3441,8100.0
2008-02-11 13:00:00,29.03,29.07,29.01,29.03,21000.0,16.3441,16.3666,16.3328,16.3441,21000.0
2008-02-11 13:05:00,29.03,29.05,28.98,28.99,17250.0,16.3441,16.3554,16.3159,16.3216,17250.0
2008-02-11 13:10:00,28.99,29.07,28.99,29.02,19500.0,16.3216,16.3666,16.3216,16.3385,19500.0
2008-02-11 13:15:00,29.04,29.04,28.96,28.97,18000.0,16.3497,16.3497,16.3047,16.3103,18000.0
2008-02-11 13:20:00,28.97,29.0,28.95,28.99,19200.0,16.3103,16.3272,16.2991,16.3216,19200.0
2008-02-11 13:25:00,28.99,29.09,28.97,29.09,23250.0,16.3216,16.3779,16.3103,16.3779,23250.0
2008-02-11 13:30:00,29.1,29.14,29.05,29.13,37050.0,16.3835,16.406,16.3554,16.4004,37050.0
2008-02-11 13:35:00,29.13,29.13,29.07,29.09,18150.0,16.4004,16.4004,16.3666,16.3779,18150.0
2008-02-11 13:40:00,29.09,29.11,29.02,29.06,23100.0,16.3779,16.3891,16.3385,16.361,23100.0
2008-02-11 13:45:00,29.05,29.07,28.99,29.05,25050.0,16.3554,16.3666,16.3216,16.3554,25050.0
2008-02-11 13:50:00,29.05,29.09,29.05,29.07,15150.0,16.3554,16.3779,16.3554,16.3666,15150.0
2008-02-11 13:55:00,29.08,29.09,29.03,29.06,18000.0,16.3722,16.3779,16.3441,16.361,18000.0
2008-02-11 14:00:00,29.05,29.09,29.03,29.03,21600.0,16.3554,16.3779,16.3441,16.3441,21600.0
2008-02-11 14:05:00,29.03,29.11,29.0,29.09,17700.0,16.3441,16.3891,16.3272,16.3779,17700.0
2008-02-11 14:10:00,29.08,29.17,29.08,29.15,39900.0,16.3722,16.4229,16.3722,16.4117,39900.0
2008-02-11 14:15:00,29.15,29.15,29.05,29.07,29700.0,16.4117,16.4117,16.3554,16.3666,29700.0
2008-02-11 14:20:00,29.06,29.08,29.03,29.06,17250.0,16.361,16.3722,16.3441,16.361,17250.0
2008-02-11 14:25:00,29.06,29.09,29.01,29.01,22800.0,16.361,16.3779,16.3328,16.3328,22800.0
2008-02-11 14:30:00,29.01,29.02,28.92,28.95,26250.0,16.3328,16.3385,16.2822,16.2991,26250.0
2008-02-11 14:35:00,28.95,28.95,28.87,28.88,52200.0,16.2991,16.2991,16.254,16.2596,52200.0
2008-02-11 14:40:00,28.89,28.89,28.85,28.88,42750.0,16.2653,16.2653,16.2427,16.2596,42750.0
2008-02-11 14:45:00,28.88,28.91,28.83,28.87,104250.0,16.2596,16.2765,16.2315,16.254,104250.0
2008-02-11 14:50:00,28.88,28.93,28.83,28.93,50250.0,16.2596,16.2878,16.2315,16.2878,50250.0
2008-02-11 14:55:00,28.93,28.94,28.79,28.82,62700.0,16.2878,16.2934,16.209,16.2259,62700.0
2008-02-11 15:00:00,28.83,28.87,28.75,28.85,58950.0,16.2315,16.254,16.1864,16.2427,58950.0
2008-02-11 15:05:00,28.85,28.95,28.82,28.94,49650.0,16.2427,16.2991,16.2259,16.2934,49650.0
2008-02-11 15:10:00,28.95,29.05,28.94,29.01,82500.0,16.2991,16.3554,16.2934,16.3328,82500.0
2008-02-11 15:15:00,29.01,29.03,28.99,29.01,48750.0,16.3328,16.3441,16.3216,16.3328,48750.0
2008-02-11 15:20:00,29.01,29.13,29.01,29.12,48450.0,16.3328,16.4004,16.3328,16.3948,48450.0
2008-02-11 15:25:00,29.13,29.13,29.05,29.1,88800.0,16.4004,16.4004,16.3554,16.3835,88800.0
2008-02-11 15:30:00,29.09,29.13,29.05,29.09,58500.0,16.3779,16.4004,16.3554,16.3779,58500.0
2008-02-11 15:35:00,29.09,29.11,29.02,29.03,73500.0,16.3779,16.3891,16.3385,16.3441,73500.0
2008-02-11 15:40:00,29.05,29.05,28.99,29.01,64200.0,16.3554,16.3554,16.3216,16.3328,64200.0
2008-02-11 15:45:00,29.01,29.09,28.99,29.08,65850.0,16.3328,16.3779,16.3216,16.3722,65850.0
2008-02-11 15:50:00,29.07,29.09,29.03,29.04,69000.0,16.3666,16.3779,16.3441,16.3497,69000.0
2008-02-11 15:55:00,29.04,29.1,29.03,29.05,126450.0,16.3497,16.3835,16.3441,16.3554,126450.0
2008-02-12 09:30:00,29.06,29.33,28.67,29.28,74700.0,16.361,16.513,16.1414,16.4848,74700.0
2008-02-12 09:35:00,29.29,29.33,29.2,29.25,69000.0,16.4905,16.513,16.4398,16.468,69000.0
2008-02-12 09:40:00,29.26,29.28,29.19,29.23,51450.0,16.4736,16.4848,16.4342,16.4567,51450.0
2008-02-12 09:45:00,29.22,29.28,29.19,29.27,87750.0,16.4511,16.4848,16.4342,16.4792,87750.0
2008-02-12 09:50:00,29.28,29.41,29.27,29.3,94500.0,16.4848,16.558,16.4792,16.4961,94500.0
2008-02-12 09:55:00,29.31,29.36,29.27,29.3,50100.0,16.5017,16.5299,16.4792,16.4961,50100.0
2008-02-12 10:00:00,29.29,29.59,29.29,29.51,72000.0,16.4905,16.6594,16.4905,16.6143,72000.0
2008-02-12 10:05:00,29.49,29.66,29.45,29.66,47700.0,16.6031,16.6988,16.5806,16.6988,47700.0
2008-02-12 10:10:00,29.64,29.71,29.61,29.65,87900.0,16.6875,16.7269,16.6706,16.6932,87900.0
2008-02-12 10:15:00,29.63,29.74,29.53,29.56,80400.0,16.6819,16.7438,16.6256,16.6425,80400.0
2008-02-12 10:20:00,29.57,29.62,29.41,29.41,39450.0,16.6481,16.6763,16.558,16.558,39450.0
2008-02-12 10:25:00,29.43,29.5,29.39,29.49,52050.0,16.5693,16.6087,16.5468,16.6031,52050.0
2008-02-12 10:30:00,29.49,29.67,29.49,29.63,64800.0,16.6031,16.7044,16.6031,16.6819,64800.0
2008-02-12 10:35:00,29.62,29.63,29.41,29.41,46350.0,16.6763,16.6819,16.558,16.558,46350.0
2008-02-12 10:40:00,29.43,29.48,29.38,29.48,61800.0,16.5693,16.5974,16.5411,16.5974,61800.0
2008-02-12 10:45:00,29.49,29.6,29.49,29.6,60750.0,16.6031,16.665,16.6031,16.665,60750.0
2008-02-12 10:50:00,29.61,29.63,29.57,29.6,48900.0,16.6706,16.6819,16.6481,16.665,48900.0
2008-02-12 10:55:00,29.61,29.61,29.57,29.59,107100.0,16.6706,16.6706,16.6481,16.6594,107100.0
2008-02-12 11:00:00,29.59,29.63,29.55,29.63,84900.0,16.6594,16.6819,16.6369,16.6819,84900.0
2008-02-12 11:05:00,29.63,29.69,29.59,29.69,53700.0,16.6819,16.7157,16.6594,16.7157,53700.0
2008-02-12 11:10:00,29.69,29.78,29.69,29.77,48600.0,16.7157,16.7663,16.7157,16.7607,48600.0
2008-02-12 11:15:00,29.77,29.81,29.75,29.79,53550.0,16.7607,16.7832,16.7495,16.772,53550.0
2008-02-12 11:20:00,29.79,29.82,29.71,29.71,45300.0,16.772,16.7889,16.7269,16.7269,45300.0
2008-02-12 11:25:00,29.71,29.74,29.67,29.7,35550.0,16.7269,16.7438,16.7044,16.7213,35550.0
2008-02-12 11:30:00,29.71,29.72,29.68,29.7,37350.0,16.7269,16.7326,16.71,16.7213,37350.0
2008-02-12 11:35:00,29.71,29.74,29.7,29.7,26400.0,16.7269,16.7438,16.7213,16.7213,26400.0
2008-02-12 11:40:00,29.71,29.74,29.67,29.67,37350.0,16.7269,16.7438,16.7044,16.7044,37350.0
2008-02-12 11:45:00,29.68,29.72,29.67,29.68,29400.0,16.71,16.7326,16.7044,16.71,29400.0
2008-02-12 11:50:00,29.69,29.69,29.61,29.61,23550.0,16.7157,16.7157,16.6706,16.6706,23550.0
2008-02-12 11:55:00,29.6,29.69,29.59,29.63,34950.0,16.665,16.7157,16.6594,16.6819,34950.0
2008-02-12 12:00:00,29.63,29.69,29.63,29.67,34350.0,16.6819,16.7157,16.6819,16.7044,34350.0
2008-02-12 12:05:00,29.67,29.73,29.61,29.73,59250.0,16.7044,16.7382,16.6706,16.7382,59250.0
2008-02-12 12:10:00,29.73,29.76,29.65,29.69,55350.0,16.7382,16.7551,16.6932,16.7157,55350.0
2008-02-12 12:15:00,29.67,29.69,29.64,29.65,32550.0,16.7044,16.7157,16.6875,16.6932,32550.0
2008-02-12 12:20:00,29.65,29.65,29.55,29.59,32700.0,16.6932,16.6932,16.6369,16.6594,32700.0
2008-02-12 12:25:00,29.6,29.62,29.53,29.55,46500.0,16.665,16.6763,16.6256,16.6369,46500.0
2008-02-12 12:30:00,29.55,29.55,29.42,29.45,50850.0,16.6369,16.6369,16.5637,16.5806,50850.0
2008-02-12 12:35:00,29.46,29.51,29.44,29.51,49500.0,16.5862,16.6143,16.5749,16.6143,49500.0
2008-02-12 12:40:00,29.5,29.51,29.46,29.47,24750.0,16.6087,16.6143,16.5862,16.5918,24750.0
2008-02-12 12:45:00,29.46,29.47,29.42,29.43,43650.0,16.5862,16.5918,16.5637,16.5693,43650.0
2008-02-12 12:50:00,29.43,29.53,29.43,29.51,41100.0,16.5693,16.6256,16.5693,16.6143,41100.0
2008-02-12 12:55:00,29.52,29.52,29.48,29.51,17250.0,16.62,16.62,16.5974,16.6143,17250.0
2008-02-12 13:00:00,29.52,29.57,29.51,29.57,35550.0,16.62,16.6481,16.6143,16.6481,35550.0
2008-02-12 13:05:00,29.57,29.59,29.57,29.58,33000.0,16.6481,16.6594,16.6481,16.6537,33000.0
2008-02-12 13:10:00,29.57,29.57,29.48,29.5,32550.0,16.6481,16.6481,16.5974,16.6087,32550.0
2008-02-12 13:15:00,29.5,29.61,29.48,29.59,56850.0,16.6087,16.6706,16.5974,16.6594,56850.0
2008-02-12 13:20:00,29.59,29.62,29.59,29.59,42000.0,16.6594,16.6763,16.6594,16.6594,42000.0
2008-02-12 13:25:00,29.61,29.64,29.56,29.61,54000.0,16.6706,16.6875,16.6425,16.6706,54000.0
2008-02-12 13:30:00,29.61,29.62,29.58,29.61,40500.0,16.6706,16.6763,16.6537,16.6706,40500.0
2008-02-12 13:35:00,29.61,29.61,29.55,29.57,50550.0,16.6706,16.6706,16.6369,16.6481,50550.0
2008-02-12 13:40:00,29.57,29.58,29.48,29.5,34800.0,16.6481,16.6537,16.5974,16.6087,34800.0
2008-02-12 13:45:00,29.49,29.51,29.46,29.5,38550.0,16.6031,16.6143,16.5862,16.6087,38550.0
2008-02-12 13:50:00,29.51,29.57,29.47,29.54,59550.0,16.6143,16.6481,16.5918,16.6312,59550.0
2008-02-12 13:55:00,29.53,29.56,29.52,29.53,25500.0,16.6256,16.6425,16.62,16.6256,25500.0
2008-02-12 14:00:00,29.53,29.53,29.46,29.46,31800.0,16.6256,16.6256,16.5862,16.5862,31800.0
2008-02-12 14:05:00,29.46,29.47,29.43,29.46,31350.0,16.5862,16.5918,16.5693,16.5862,31350.0
2008-02-12 14:10:00,29.45,29.51,29.45,29.51,39150.0,16.5806,16.6143,16.5806,16.6143,39150.0
2008-02-12 14:15:00,29.51,29.51,29.32,29.32,59700.0,16.6143,16.6143,16.5074,16.5074,59700.0
2008-02-12 14:20:00,29.31,29.34,29.27,29.31,52200.0,16.5017,16.5186,16.4792,16.5017,52200.0
2008-02-12 14:25:00,29.31,29.33,29.29,29.31,32700.0,16.5017,16.513,16.4905,16.5017,32700.0
2008-02-12 14:30:00,29.32,29.32,29.22,29.25,51600.0,16.5074,16.5074,16.4511,16.468,51600.0
2008-02-12 14:35:00,29.24,29.25,29.18,29.21,51450.0,16.4623,16.468,16.4285,16.4454,51450.0
2008-02-12 14:40:00,29.21,29.25,29.17,29.23,58650.0,16.4454,16.468,16.4229,16.4567,58650.0
2008-02-12 14:45:00,29.23,29.4,29.22,29.4,65550.0,16.4567,16.5524,16.4511,16.5524,65550.0
2008-02-12 14:50:00,29.41,29.51,29.4,29.5,73500.0,16.558,16.6143,16.5524,16.6087,73500.0
2008-02-12 14:55:00,29.5,29.51,29.46,29.51,47100.0,16.6087,16.6143,16.5862,16.6143,47100.0
2008-02-12 15:00:00,29.49,29.51,29.33,29.34,50250.0,16.6031,16.6143,16.513,16.5186,50250.0
2008-02-12 15:05:00,29.33,29.35,29.2,29.25,77250.0,16.513,16.5243,16.4398,16.468,77250.0
2008-02-12 15:10:00,29.26,29.31,29.22,29.23,68700.0,16.4736,16.5017,16.4511,16.4567,68700.0
2008-02-12 15:15:00,29.23,29.26,29.16,29.19,63450.0,16.4567,16.4736,16.4173,16.4342,63450.0
2008-02-12 15:20:00,29.19,29.2,28.94,28.95,101550.0,16.4342,16.4398,16.2934,16.2991,101550.0
2008-02-12 15:25:00,28.94,29.03,28.83,28.99,157350.0,16.2934,16.3441,16.2315,16.3216,157350.0
2008-02-12 15:30:00,29.0,29.05,28.87,28.88,121350.0,16.3272,16.3554,16.254,16.2596,121350.0
2008-02-12 15:35:00,28.85,28.93,28.75,28.75,145350.0,16.2427,16.2878,16.1864,16.1864,145350.0
2008-02-12 15:40:00,28.76,28.97,28.73,28.91,120750.0,16.1921,16.3103,16.1752,16.2765,120750.0
2008-02-12 15:45:00,28.9,29.02,28.89,28.97,148500.0,16.2709,16.3385,16.2653,16.3103,148500.0
2008-02-12 15:50:00,28.98,29.0,28.93,28.95,157200.0,16.3159,16.3272,16.2878,16.2991,157200.0
2008-02-12 15:55:00,28.96,29.07,28.95,29.0,183600.0,16.3047,16.3666,16.2991,16.3272,183600.0
2008-02-13 09:30:00,29.74,29.99,29.51,29.8,126450.0,16.7438,16.8846,16.6143,16.7776,126450.0
2008-02-13 09:35:00,29.8,29.83,29.73,29.77,54450.0,16.7776,16.7945,16.7382,16.7607,54450.0
2008-02-13 09:40:00,29.78,29.86,29.67,29.7,62400.0,16.7663,16.8114,16.7044,16.7213,62400.0
2008-02-13 09:45:00,29.7,29.77,29.63,29.72,41100.0,16.7213,16.7607,16.6819,16.7326,41100.0
2008-02-13 09:50:00,29.67,29.72,29.57,29.62,33300.0,16.7044,16.7326,16.6481,16.6763,33300.0
2008-02-13 09:55:00,29.61,29.72,29.59,29.65,29250.0,16.6706,16.7326,16.6594,16.6932,29250.0
2008-02-13 10:00:00,29.63,29.69,29.53,29.58,52650.0,16.6819,16.7157,16.6256,16.6537,52650.0
2008-02-13 10:05:00,29.59,29.75,29.54,29.71,34200.0,16.6594,16.7495,16.6312,16.7269,34200.0
2008-02-13 10:10:00,29.72,29.85,29.65,29.85,54000.0,16.7326,16.8058,16.6932,16.8058,54000.0
2008-02-13 10:15:00,29.86,29.9,29.79,29.8,96750.0,16.8114,16.8339,16.772,16.7776,96750.0
2008-02-13 10:20:00,29.8,29.86,29.75,29.78,43050.0,16.7776,16.8114,16.7495,16.7663,43050.0
2008-02-13 10:25:00,29.77,29.85,29.74,29.84,63150.0,16.7607,16.8058,16.7438,16.8001,63150.0
2008-02-13 10:30:00,29.84,29.84,29.69,29.76,65550.0,16.8001,16.8001,16.7157,16.7551,65550.0
2008-02-13 10:35:00,29.75,29.75,29.63,29.75,56850.0,16.7495,16.7495,16.6819,16.7495,56850.0
2008-02-13 10:40:00,29.75,29.76,29.69,29.73,38850.0,16.7495,16.7551,16.7157,16.7382,38850.0
2008-02-13 10:45:00,29.72,29.78,29.69,29.75,34800.0,16.7326,16.7663,16.7157,16.7495,34800.0
2008-02-13 10:50:00,29.75,29.85,29.71,29.82,39900.0,16.7495,16.8058,16.7269,16.7889,39900.0
2008-02-13 10:55:00,29.81,29.89,29.81,29.81,33000.0,16.7832,16.8283,16.7832,16.7832,33000.0
2008-02-13 11:00:00,29.81,29.88,29.79,29.85,31500.0,16.7832,16.8226,16.772,16.8058,31500.0
2008-02-13 11:05:00,29.85,29.95,29.83,29.93,40350.0,16.8058,16.8621,16.7945,16.8508,40350.0
2008-02-13 11:10:00,29.93,29.97,29.87,29.88,34650.0,16.8508,16.8733,16.817,16.8226,34650.0
2008-02-13 11:15:00,29.89,29.91,29.86,29.87,26100.0,16.8283,16.8395,16.8114,16.817,26100.0
2008-02-13 11:20:00,29.87,29.9,29.75,29.79,47700.0,16.817,16.8339,16.7495,16.772,47700.0
2008-02-13 11:25:00,29.77,29.98,29.75,29.98,52350.0,16.7607,16.8789,16.7495,16.8789,52350.0
2008-02-13 11:30:00,29.97,29.99,29.89,29.91,27750.0,16.8733,16.8846,16.8283,16.8395,27750.0
2008-02-13 11:35:00,29.9,29.91,29.85,29.91,21750.0,16.8339,16.8395,16.8058,16.8395,21750.0
2008-02-13 11:40:00,29.91,29.93,29.87,29.87,25950.0,16.8395,16.8508,16.817,16.817,25950.0
2008-02-13 11:45:00,29.87,29.93,29.85,29.86,19200.0,16.817,16.8508,16.8058,16.8114,19200.0
2008-02-13 11:50:00,29.89,29.89,29.75,29.79,34350.0,16.8283,16.8283,16.7495,16.772,34350.0
2008-02-13 11:55:00,29.79,29.87,29.78,29.85,24000.0,16.772,16.817,16.7663,16.8058,24000.0
2008-02-13 12:00:00,29.85,29.91,29.85,29.89,32850.0,16.8058,16.8395,16.8058,16.8283,32850.0
2008-02-13 12:05:00,29.89,29.93,29.87,29.92,23550.0,16.8283,16.8508,16.817,16.8452,23550.0
2008-02-13 12:10:00,29.93,29.96,29.9,29.91,33750.0,16.8508,16.8677,16.8339,16.8395,33750.0
2008-02-13 12:15:00,29.92,29.92,29.85,29.87,28800.0,16.8452,16.8452,16.8058,16.817,28800.0
2008-02-13 12:20:00,29.89,29.93,29.85,29.89,16800.0,16.8283,16.8508,16.8058,16.8283,16800.0
2008-02-13 12:25:00,29.89,29.91,29.83,29.86,16950.0,16.8283,16.8395,16.7945,16.8114,16950.0
2008-02-13 12:30:00,29.87,29.89,29.85,29.89,17100.0,16.817,16.8283,16.8058,16.8283,17100.0
2008-02-13 12:35:00,29.89,29.91,29.88,29.89,12150.0,16.8283,16.8395,16.8226,16.8283,12150.0
2008-02-13 12:40:00,29.89,29.89,29.83,29.84,26700.0,16.8283,16.8283,16.7945,16.8001,26700.0
2008-02-13 12:45:00,29.83,29.87,29.81,29.86,19950.0,16.7945,16.817,16.7832,16.8114,19950.0
2008-02-13 12:50:00,29.87,29.91,29.84,29.89,19500.0,16.817,16.8395,16.8001,16.8283,19500.0
2008-02-13 12:55:00,29.89,29.91,29.88,29.89,28650.0,16.8283,16.8395,16.8226,16.8283,28650.0
2008-02-13 13:00:00,29.89,29.93,29.79,29.92,39450.0,16.8283,16.8508,16.772,16.8452,39450.0
2008-02-13 13:05:00,29.92,29.97,29.9,29.97,28650.0,16.8452,16.8733,16.8339,16.8733,28650.0
2008-02-13 13:10:00,29.98,29.98,29.94,29.96,43050.0,16.8789,16.8789,16.8564,16.8677,43050.0
2008-02-13 13:15:00,29.97,30.05,29.95,30.04,37800.0,16.8733,16.9184,16.8621,16.9127,37800.0
2008-02-13 13:20:00,30.05,30.11,30.04,30.06,36150.0,16.9184,16.9521,16.9127,16.924,36150.0
2008-02-13 13:25:00,30.07,30.07,29.99,30.0,41850.0,16.9296,16.9296,16.8846,16.8902,41850.0
2008-02-13 13:30:00,30.0,30.03,29.99,29.99,30300.0,16.8902,16.9071,16.8846,16.8846,30300.0
2008-02-13 13:35:00,30.01,30.06,30.0,30.04,28650.0,16.8958,16.924,16.8902,16.9127,28650.0
2008-02-13 13:40:00,30.04,30.11,30.03,30.06,56100.0,16.9127,16.9521,16.9071,16.924,56100.0
2008-02-13 13:45:00,30.07,30.17,30.07,30.16,72000.0,16.9296,16.9859,16.9296,16.9803,72000.0
2008-02-13 13:50:00,30.16,30.23,30.13,30.14,87000.0,16.9803,17.0197,16.9634,16.969,87000.0
2008-02-13 13:55:00,30.15,30.22,30.13,30.16,77250.0,16.9747,17.0141,16.9634,16.9803,77250.0
2008-02-13 14:00:00,30.16,30.17,30.09,30.14,38250.0,16.9803,16.9859,16.9409,16.969,38250.0
2008-02-13 14:05:00,30.15,30.18,30.09,30.09,41100.0,16.9747,16.9915,16.9409,16.9409,41100.0
2008-02-13 14:10:00,30.09,30.11,30.03,30.1,31950.0,16.9409,16.9521,16.9071,16.9465,31950.0
2008-02-13 14:15:00,30.09,30.16,30.09,30.14,36000.0,16.9409,16.9803,16.9409,16.969,36000.0
2008-02-13 14:20:00,30.14,30.16,30.13,30.15,52950.0,16.969,16.9803,16.9634,16.9747,52950.0
2008-02-13 14:25:00,30.15,30.17,30.03,30.05,51000.0,16.9747,16.9859,16.9071,16.9184,51000.0
2008-02-13 14:30:00,30.06,30.15,30.02,30.15,36750.0,16.924,16.9747,16.9015,16.9747,36750.0
2008-02-13 14:35:00,30.15,30.26,30.13,30.23,46200.0,16.9747,17.0366,16.9634,17.0197,46200.0
2008-02-13 14:40:00,30.22,30.26,30.17,30.22,33000.0,17.0141,17.0366,16.9859,17.0141,33000.0
2008-02-13 14:45:00,30.21,30.23,30.17,30.17,33900.0,17.0084,17.0197,16.9859,16.9859,33900.0
2008-02-13 14:50:00,30.18,30.23,30.16,30.22,36600.0,16.9915,17.0197,16.9803,17.0141,36600.0
2008-02-13 14:55:00,30.22,30.25,30.17,30.23,43500.0,17.0141,17.031,16.9859,17.0197,43500.0
2008-02-13 15:00:00,30.22,30.25,30.18,30.21,65700.0,17.0141,17.031,16.9915,17.0084,65700.0
2008-02-13 15:05:00,30.22,30.23,30.15,30.18,38100.0,17.0141,17.0197,16.9747,16.9915,38100.0
2008-02-13 15:10:00,30.2,30.22,30.16,30.2,39150.0,17.0028,17.0141,16.9803,17.0028,39150.0
2008-02-13 15:15:00,30.2,30.21,30.1,30.1,45750.0,17.0028,17.0084,16.9465,16.9465,45750.0
2008-02-13 15:20:00,30.11,30.21,30.11,30.19,64050.0,16.9521,17.0084,16.9521,16.9972,64050.0
2008-02-13 15:25:00,30.19,30.23,30.18,30.21,47850.0,16.9972,17.0197,16.9915,17.0084,47850.0
2008-02-13 15:30:00,30.21,30.21,30.15,30.19,76050.0,17.0084,17.0084,16.9747,16.9972,76050.0
2008-02-13 15:35:00,30.19,30.26,30.15,30.26,61500.0,16.9972,17.0366,16.9747,17.0366,61500.0
2008-02-13 15:40:00,30.26,30.31,30.25,30.28,83400.0,17.0366,17.0647,17.031,17.0478,83400.0
2008-02-13 15:45:00,30.29,30.33,30.28,30.31,102900.0,17.0535,17.076,17.0478,17.0647,102900.0
2008-02-13 15:50:00,30.31,30.38,30.31,30.34,167250.0,17.0647,17.1042,17.0647,17.0816,167250.0
2008-02-13 15:55:00,30.34,30.35,30.28,30.31,245250.0,17.0816,17.0873,17.0478,17.0647,245250.0
2008-02-14 09:30:00,30.03,30.2,29.35,29.37,103200.0,16.9775,17.0736,16.5931,16.6044,103200.0
2008-02-14 09:35:00,29.36,29.79,29.35,29.57,85650.0,16.5987,16.8418,16.5931,16.7175,85650.0
2008-02-14 09:40:00,29.56,29.83,29.56,29.65,74550.0,16.7118,16.8645,16.7118,16.7627,74550.0
2008-02-14 09:45:00,29.65,29.67,29.48,29.61,70200.0,16.7627,16.774,16.6666,16.7401,70200.0
2008-02-14 09:50:00,29.61,29.69,29.51,29.59,53100.0,16.7401,16.7853,16.6835,16.7288,53100.0
2008-02-14 09:55:00,29.59,29.67,29.52,29.58,68850.0,16.7288,16.774,16.6892,16.7231,68850.0
2008-02-14 10:00:00,29.58,29.71,29.54,29.63,57000.0,16.7231,16.7966,16.7005,16.7514,57000.0
2008-02-14 10:05:00,29.63,29.66,29.6,29.6,31950.0,16.7514,16.7683,16.7344,16.7344,31950.0
2008-02-14 10:10:00,29.6,29.65,29.57,29.62,46350.0,16.7344,16.7627,16.7175,16.7457,46350.0
2008-02-14 10:15:00,29.65,29.66,29.53,29.55,39150.0,16.7627,16.7683,16.6949,16.7062,39150.0
2008-02-14 10:20:00,29.55,29.59,29.52,29.52,33600.0,16.7062,16.7288,16.6892,16.6892,33600.0
2008-02-14 10:25:00,29.52,29.55,29.5,29.51,35100.0,16.6892,16.7062,16.6779,16.6835,35100.0
2008-02-14 10:30:00,29.52,29.54,29.47,29.51,51000.0,16.6892,16.7005,16.6609,16.6835,51000.0
2008-02-14 10:35:00,29.51,29.52,29.37,29.4,38400.0,16.6835,16.6892,16.6044,16.6214,38400.0
2008-02-14 10:40:00,29.41,29.43,29.3,29.3,77850.0,16.627,16.6383,16.5648,16.5648,77850.0
2008-02-14 10:45:00,29.3,29.48,29.29,29.45,44250.0,16.5648,16.6666,16.5592,16.6496,44250.0
2008-02-14 10:50:00,29.45,29.46,29.3,29.33,32700.0,16.6496,16.6553,16.5648,16.5818,32700.0
2008-02-14 10:55:00,29.33,29.37,29.23,29.24,38700.0,16.5818,16.6044,16.5252,16.5309,38700.0
2008-02-14 11:00:00,29.24,29.29,29.23,29.28,28050.0,16.5309,16.5592,16.5252,16.5535,28050.0
2008-02-14 11:05:00,29.28,29.33,29.26,29.27,42750.0,16.5535,16.5818,16.5422,16.5479,42750.0
2008-02-14 11:10:00,29.27,29.27,29.14,29.21,47100.0,16.5479,16.5479,16.4744,16.5139,47100.0
2008-02-14 11:15:00,29.21,29.21,29.07,29.15,47400.0,16.5139,16.5139,16.4348,16.48,47400.0
2008-02-14 11:20:00,29.15,29.2,29.12,29.19,52350.0,16.48,16.5083,16.4631,16.5026,52350.0
2008-02-14 11:25:00,29.19,29.21,29.15,29.17,51900.0,16.5026,16.5139,16.48,16.4913,51900.0
2008-02-14 11:30:00,29.19,29.21,29.15,29.21,36600.0,16.5026,16.5139,16.48,16.5139,36600.0
2008-02-14 11:35:00,29.21,29.23,29.13,29.15,40200.0,16.5139,16.5252,16.4687,16.48,40200.0
2008-02-14 11:40:00,29.17,29.17,29.09,29.09,40350.0,16.4913,16.4913,16.4461,16.4461,40350.0
2008-02-14 11:45:00,29.07,29.11,29.03,29.05,43800.0,16.4348,16.4574,16.4122,16.4235,43800.0
2008-02-14 11:50:00,29.05,29.15,29.05,29.15,38250.0,16.4235,16.48,16.4235,16.48,38250.0
2008-02-14 11:55:00,29.15,29.19,29.13,29.17,32550.0,16.48,16.5026,16.4687,16.4913,32550.0
2008-02-14 12:00:00,29.17,29.18,29.0,29.01,69600.0,16.4913,16.497,16.3952,16.4009,69600.0
2008-02-14 12:05:00,29.02,29.11,29.0,29.08,40350.0,16.4065,16.4574,16.3952,16.4404,40350.0
2008-02-14 12:10:00,29.08,29.09,29.03,29.07,24600.0,16.4404,16.4461,16.4122,16.4348,24600.0
2008-02-14 12:15:00,29.07,29.09,29.02,29.09,34650.0,16.4348,16.4461,16.4065,16.4461,34650.0
2008-02-14 12:20:00,29.09,29.09,29.03,29.07,40500.0,16.4461,16.4461,16.4122,16.4348,40500.0
2008-02-14 12:25:00,29.07,29.11,29.05,29.08,30750.0,16.4348,16.4574,16.4235,16.4404,30750.0
2008-02-14 12:30:00,29.08,29.13,29.07,29.09,20100.0,16.4404,16.4687,16.4348,16.4461,20100.0
2008-02-14 12:35:00,29.1,29.13,29.09,29.09,28950.0,16.4518,16.4687,16.4461,16.4461,28950.0
2008-02-14 12:40:00,29.1,29.1,29.05,29.09,28350.0,16.4518,16.4518,16.4235,16.4461,28350.0
2008-02-14 12:45:00,29.09,29.11,29.04,29.05,27900.0,16.4461,16.4574,16.4178,16.4235,27900.0
2008-02-14 12:50:00,29.05,29.14,29.05,29.13,20850.0,16.4235,16.4744,16.4235,16.4687,20850.0
2008-02-14 12:55:00,29.13,29.13,28.99,29.0,52950.0,16.4687,16.4687,16.3896,16.3952,52950.0
2008-02-14 13:00:00,28.99,29.05,28.99,29.04,27300.0,16.3896,16.4235,16.3896,16.4178,27300.0
2008-02-14 13:05:00,29.03,29.03,28.91,28.97,51150.0,16.4122,16.4122,16.3443,16.3783,51150.0
2008-02-14 13:10:00,28.95,28.99,28.81,28.85,70350.0,16.3669,16.3896,16.2878,16.3104,70350.0
2008-02-14 13:15:00,28.85,28.9,28.81,28.9,47850.0,16.3104,16.3387,16.2878,16.3387,47850.0
2008-02-14 13:20:00,28.88,28.9,28.67,28.71,142200.0,16.3274,16.3387,16.2086,16.2313,142200.0
2008-02-14 13:25:00,28.73,28.85,28.69,28.85,87900.0,16.2426,16.3104,16.22,16.3104,87900.0
2008-02-14 13:30:00,28.85,28.93,28.82,28.88,37500.0,16.3104,16.3556,16.2935,16.3274,37500.0
2008-02-14 13:35:00,28.89,28.91,28.86,28.88,24450.0,16.333,16.3443,16.3161,16.3274,24450.0
2008-02-14 13:40:00,28.89,28.91,28.83,28.85,28950.0,16.333,16.3443,16.2991,16.3104,28950.0
2008-02-14 13:45:00,28.85,28.86,28.81,28.83,23250.0,16.3104,16.3161,16.2878,16.2991,23250.0
2008-02-14 13:50:00,28.83,28.86,28.77,28.84,48000.0,16.2991,16.3161,16.2652,16.3048,48000.0
2008-02-14 13:55:00,28.84,28.93,28.83,28.87,32700.0,16.3048,16.3556,16.2991,16.3217,32700.0
2008-02-14 14:00:00,28.87,28.89,28.85,28.85,31200.0,16.3217,16.333,16.3104,16.3104,31200.0
2008-02-14 14:05:00,28.85,28.94,28.85,28.92,24600.0,16.3104,16.3613,16.3104,16.35,24600.0
2008-02-14 14:10:00,28.92,28.92,28.87,28.87,18150.0,16.35,16.35,16.3217,16.3217,18150.0
2008-02-14 14:15:00,28.86,28.9,28.83,28.89,29250.0,16.3161,16.3387,16.2991,16.333,29250.0
2008-02-14 14:20:00,28.89,28.96,28.88,28.92,32400.0,16.333,16.3726,16.3274,16.35,32400.0
2008-02-14 14:25:00,28.94,28.94,28.82,28.85,58350.0,16.3613,16.3613,16.2935,16.3104,58350.0
2008-02-14 14:30:00,28.85,28.87,28.82,28.87,22200.0,16.3104,16.3217,16.2935,16.3217,22200.0
2008-02-14 14:35:00,28.88,28.89,28.77,28.83,50400.0,16.3274,16.333,16.2652,16.2991,50400.0
2008-02-14 14:40:00,28.83,28.83,28.77,28.81,38850.0,16.2991,16.2991,16.2652,16.2878,38850.0
2008-02-14 14:45:00,28.81,28.81,28.62,28.69,114750.0,16.2878,16.2878,16.1804,16.22,114750.0
2008-02-14 14:50:00,28.7,28.74,28.67,28.71,76500.0,16.2256,16.2482,16.2086,16.2313,76500.0
2008-02-14 14:55:00,28.71,28.79,28.71,28.79,65700.0,16.2313,16.2765,16.2313,16.2765,65700.0
2008-02-14 15:00:00,28.79,28.81,28.69,28.78,67950.0,16.2765,16.2878,16.22,16.2708,67950.0
2008-02-14 15:05:00,28.78,28.83,28.75,28.79,55650.0,16.2708,16.2991,16.2539,16.2765,55650.0
2008-02-14 15:10:00,28.8,28.98,28.8,28.98,54150.0,16.2821,16.3839,16.2821,16.3839,54150.0
2008-02-14 15:15:00,28.97,29.07,28.93,29.07,83100.0,16.3783,16.4348,16.3556,16.4348,83100.0
2008-02-14 15:20:00,29.07,29.07,28.99,28.99,77550.0,16.4348,16.4348,16.3896,16.3896,77550.0
2008-02-14 15:25:00,28.99,29.02,28.96,28.97,47250.0,16.3896,16.4065,16.3726,16.3783,47250.0
2008-02-14 15:30:00,28.99,29.03,28.97,29.0,43800.0,16.3896,16.4122,16.3783,16.3952,43800.0
2008-02-14 15:35:00,28.99,29.0,28.87,28.89,51000.0,16.3896,16.3952,16.3217,16.333,51000.0
2008-02-14 15:40:00,28.9,28.9,28.8,28.87,69450.0,16.3387,16.3387,16.2821,16.3217,69450.0
2008-02-14 15:45:00,28.87,28.88,28.77,28.88,58050.0,16.3217,16.3274,16.2652,16.3274,58050.0
2008-02-14 15:50:00,28.89,28.89,28.75,28.75,120450.0,16.333,16.333,16.2539,16.2539,120450.0
2008-02-14 15:55:00,28.77,28.83,28.75,28.83,189750.0,16.2652,16.2991,16.2539,16.2991,189750.0
2008-02-15 09:30:00,28.68,28.91,28.57,28.75,669300.0,16.2143,16.3443,16.1521,16.2539,669300.0
2008-02-15 09:35:00,28.78,28.78,28.31,28.55,61950.0,16.2708,16.2708,16.0051,16.1408,61950.0
2008-02-15 09:40:00,28.53,28.55,28.37,28.48,49350.0,16.1295,16.1408,16.039,16.1012,49350.0
2008-02-15 09:45:00,28.48,28.61,28.43,28.55,30150.0,16.1012,16.1747,16.073,16.1408,30150.0
2008-02-15 09:50:00,28.55,28.57,28.31,28.31,44550.0,16.1408,16.1521,16.0051,16.0051,44550.0
2008-02-15 09:55:00,28.31,28.32,28.13,28.24,48450.0,16.0051,16.0108,15.9034,15.9655,48450.0
2008-02-15 10:00:00,28.26,28.43,28.23,28.43,44100.0,15.9769,16.073,15.9599,16.073,44100.0
2008-02-15 10:05:00,28.43,28.43,28.24,28.31,50550.0,16.073,16.073,15.9655,16.0051,50550.0
2008-02-15 10:10:00,28.33,28.56,28.32,28.51,42900.0,16.0164,16.1465,16.0108,16.1182,42900.0
2008-02-15 10:15:00,28.51,28.52,28.42,28.45,31800.0,16.1182,16.1238,16.0673,16.0843,31800.0
2008-02-15 10:20:00,28.45,28.46,28.31,28.35,22650.0,16.0843,16.0899,16.0051,16.0277,22650.0
2008-02-15 10:25:00,28.37,28.47,28.37,28.45,29550.0,16.039,16.0956,16.039,16.0843,29550.0
2008-02-15 10:30:00,28.43,28.53,28.41,28.43,66000.0,16.073,16.1295,16.0617,16.073,66000.0
2008-02-15 10:35:00,28.43,28.43,28.31,28.36,63750.0,16.073,16.073,16.0051,16.0334,63750.0
2008-02-15 10:40:00,28.35,28.39,28.29,28.3,38100.0,16.0277,16.0503,15.9938,15.9995,38100.0
2008-02-15 10:45:00,28.29,28.35,28.26,28.3,53850.0,15.9938,16.0277,15.9769,15.9995,53850.0
2008-02-15 10:50:00,28.31,28.38,28.29,28.29,38400.0,16.0051,16.0447,15.9938,15.9938,38400.0
2008-02-15 10:55:00,28.29,28.33,28.27,28.32,46500.0,15.9938,16.0164,15.9825,16.0108,46500.0
2008-02-15 11:00:00,28.32,28.41,28.32,28.38,50850.0,16.0108,16.0617,16.0108,16.0447,50850.0
2008-02-15 11:05:00,28.37,28.41,28.33,28.38,37200.0,16.039,16.0617,16.0164,16.0447,37200.0
2008-02-15 11:10:00,28.37,28.47,28.37,28.47,65250.0,16.039,16.0956,16.039,16.0956,65250.0
2008-02-15 11:15:00,28.45,28.47,28.44,28.44,51450.0,16.0843,16.0956,16.0786,16.0786,51450.0
2008-02-15 11:20:00,28.44,28.45,28.37,28.43,39600.0,16.0786,16.0843,16.039,16.073,39600.0
2008-02-15 11:25:00,28.43,28.5,28.4,28.47,34200.0,16.073,16.1125,16.056,16.0956,34200.0
2008-02-15 11:30:00,28.48,28.49,28.43,28.44,37950.0,16.1012,16.1069,16.073,16.0786,37950.0
2008-02-15 11:35:00,28.44,28.47,28.39,28.39,35250.0,16.0786,16.0956,16.0503,16.0503,35250.0
2008-02-15 11:40:00,28.39,28.4,28.3,28.35,34050.0,16.0503,16.056,15.9995,16.0277,34050.0
2008-02-15 11:45:00,28.35,28.37,28.31,28.37,22050.0,16.0277,16.039,16.0051,16.039,22050.0
2008-02-15 11:50:00,28.35,28.44,28.35,28.44,18900.0,16.0277,16.0786,16.0277,16.0786,18900.0
2008-02-15 11:55:00,28.42,28.47,28.42,28.47,26400.0,16.0673,16.0956,16.0673,16.0956,26400.0
2008-02-15 12:00:00,28.46,28.62,28.46,28.62,80250.0,16.0899,16.1804,16.0899,16.1804,80250.0
2008-02-15 12:05:00,28.62,28.63,28.57,28.63,36150.0,16.1804,16.186,16.1521,16.186,36150.0
2008-02-15 12:10:00,28.62,28.69,28.62,28.69,63450.0,16.1804,16.22,16.1804,16.22,63450.0
2008-02-15 12:15:00,28.67,28.72,28.65,28.72,73350.0,16.2086,16.2369,16.1973,16.2369,73350.0
2008-02-15 12:20:00,28.72,28.75,28.64,28.64,100500.0,16.2369,16.2539,16.1917,16.1917,100500.0
2008-02-15 12:25:00,28.65,28.65,28.55,28.56,44850.0,16.1973,16.1973,16.1408,16.1465,44850.0
2008-02-15 12:30:00,28.56,28.59,28.49,28.53,21000.0,16.1465,16.1634,16.1069,16.1295,21000.0
2008-02-15 12:35:00,28.53,28.55,28.49,28.55,8250.0,16.1295,16.1408,16.1069,16.1408,8250.0
2008-02-15 12:40:00,28.54,28.58,28.47,28.47,17400.0,16.1352,16.1578,16.0956,16.0956,17400.0
2008-02-15 12:45:00,28.49,28.53,28.45,28.5,13650.0,16.1069,16.1295,16.0843,16.1125,13650.0
2008-02-15 12:50:00,28.5,28.53,28.47,28.53,12450.0,16.1125,16.1295,16.0956,16.1295,12450.0
2008-02-15 12:55:00,28.53,28.56,28.49,28.5,10950.0,16.1295,16.1465,16.1069,16.1125,10950.0
2008-02-15 13:00:00,28.5,28.53,28.46,28.49,10050.0,16.1125,16.1295,16.0899,16.1069,10050.0
2008-02-15 13:05:00,28.47,28.47,28.39,28.41,16050.0,16.0956,16.0956,16.0503,16.0617,16050.0
2008-02-15 13:10:00,28.41,28.54,28.41,28.53,19050.0,16.0617,16.1352,16.0617,16.1295,19050.0
2008-02-15 13:15:00,28.53,28.55,28.52,28.53,10650.0,16.1295,16.1408,16.1238,16.1295,10650.0
2008-02-15 13:20:00,28.52,28.6,28.51,28.55,17250.0,16.1238,16.1691,16.1182,16.1408,17250.0
2008-02-15 13:25:00,28.55,28.57,28.45,28.48,16800.0,16.1408,16.1521,16.0843,16.1012,16800.0
2008-02-15 13:30:00,28.48,28.49,28.4,28.41,33300.0,16.1012,16.1069,16.056,16.0617,33300.0
2008-02-15 13:35:00,28.43,28.43,28.37,28.38,44850.0,16.073,16.073,16.039,16.0447,44850.0
2008-02-15 13:40:00,28.37,28.43,28.37,28.43,73500.0,16.039,16.073,16.039,16.073,73500.0
2008-02-15 13:45:00,28.42,28.43,28.39,28.4,30450.0,16.0673,16.073,16.0503,16.056,30450.0
2008-02-15 13:50:00,28.41,28.44,28.39,28.39,62400.0,16.0617,16.0786,16.0503,16.0503,62400.0
2008-02-15 13:55:00,28.38,28.4,28.37,28.4,23550.0,16.0447,16.056,16.039,16.056,23550.0
2008-02-15 14:00:00,28.39,28.42,28.39,28.42,33600.0,16.0503,16.0673,16.0503,16.0673,33600.0
2008-02-15 14:05:00,28.42,28.44,28.39,28.41,20850.0,16.0673,16.0786,16.0503,16.0617,20850.0
2008-02-15 14:10:00,28.42,28.42,28.36,28.4,21000.0,16.0673,16.0673,16.0334,16.056,21000.0
2008-02-15 14:15:00,28.39,28.39,28.29,28.32,31650.0,16.0503,16.0503,15.9938,16.0108,31650.0
2008-02-15 14:20:00,28.31,28.35,28.31,28.32,24450.0,16.0051,16.0277,16.0051,16.0108,24450.0
2008-02-15 14:25:00,28.33,28.39,28.33,28.38,10500.0,16.0164,16.0503,16.0164,16.0447,10500.0
2008-02-15 14:30:00,28.37,28.4,28.37,28.39,52350.0,16.039,16.056,16.039,16.0503,52350.0
2008-02-15 14:35:00,28.39,28.41,28.35,28.38,58950.0,16.0503,16.0617,16.0277,16.0447,58950.0
2008-02-15 14:40:00,28.37,28.37,28.32,28.33,33600.0,16.039,16.039,16.0108,16.0164,33600.0
2008-02-15 14:45:00,28.33,28.34,28.27,28.32,32550.0,16.0164,16.0221,15.9825,16.0108,32550.0
2008-02-15 14:50:00,28.32,28.33,28.28,28.33,31950.0,16.0108,16.0164,15.9882,16.0164,31950.0
2008-02-15 14:55:00,28.33,28.35,28.3,28.34,28950.0,16.0164,16.0277,15.9995,16.0221,28950.0
2008-02-15 15:00:00,28.33,28.37,28.3,28.33,57750.0,16.0164,16.039,15.9995,16.0164,57750.0
2008-02-15 15:05:00,28.33,28.41,28.31,28.39,60750.0,16.0164,16.0617,16.0051,16.0503,60750.0
2008-02-15 15:10:00,28.39,28.51,28.37,28.49,49950.0,16.0503,16.1182,16.039,16.1069,49950.0
2008-02-15 15:15:00,28.48,28.53,28.47,28.51,38250.0,16.1012,16.1295,16.0956,16.1182,38250.0
2008-02-15 15:20:00,28.51,28.52,28.49,28.51,35250.0,16.1182,16.1238,16.1069,16.1182,35250.0
2008-02-15 15:25:00,28.51,28.51,28.49,28.49,14400.0,16.1182,16.1182,16.1069,16.1069,14400.0
2008-02-15 15:30:00,28.49,28.51,28.43,28.5,42900.0,16.1069,16.1182,16.073,16.1125,42900.0
2008-02-15 15:35:00,28.51,28.58,28.47,28.57,63750.0,16.1182,16.1578,16.0956,16.1521,63750.0
2008-02-15 15:40:00,28.57,28.57,28.44,28.45,96000.0,16.1521,16.1521,16.0786,16.0843,96000.0
2008-02-15 15:45:00,28.45,28.48,28.4,28.44,213600.0,16.0843,16.1012,16.056,16.0786,213600.0
2008-02-15 15:50:00,28.45,28.51,28.44,28.45,160050.0,16.0843,16.1182,16.0786,16.0843,160050.0
2008-02-15 15:55:00,28.45,28.51,28.43,28.48,222450.0,16.0843,16.1182,16.073,16.1012,222450.0
2008-02-19 09:30:00,29.03,29.5,28.84,29.46,91050.0,16.4122,16.6779,16.3048,16.6553,91050.0
2008-02-19 09:35:00,29.51,29.58,29.43,29.52,69600.0,16.6835,16.7231,16.6383,16.6892,69600.0
2008-02-19 09:40:00,29.49,29.51,29.19,29.29,85500.0,16.6722,16.6835,16.5026,16.5592,85500.0
2008-02-19 09:45:00,29.33,29.41,29.26,29.4,61350.0,16.5818,16.627,16.5422,16.6214,61350.0
2008-02-19 09:50:00,29.38,29.47,29.34,29.43,73500.0,16.61,16.6609,16.5874,16.6383,73500.0
2008-02-19 09:55:00,29.42,29.43,29.25,29.25,84300.0,16.6327,16.6383,16.5366,16.5366,84300.0
2008-02-19 10:00:00,29.25,29.33,29.24,29.33,43200.0,16.5366,16.5818,16.5309,16.5818,43200.0
2008-02-19 10:05:00,29.31,29.31,29.2,29.27,43200.0,16.5705,16.5705,16.5083,16.5479,43200.0
2008-02-19 10:10:00,29.26,29.32,29.23,29.29,20400.0,16.5422,16.5761,16.5252,16.5592,20400.0
2008-02-19 10:15:00,29.27,29.37,29.25,29.3,32550.0,16.5479,16.6044,16.5366,16.5648,32550.0
2008-02-19 10:20:00,29.3,29.35,29.29,29.33,56700.0,16.5648,16.5931,16.5592,16.5818,56700.0
2008-02-19 10:25:00,29.31,29.35,29.31,29.31,25950.0,16.5705,16.5931,16.5705,16.5705,25950.0
2008-02-19 10:30:00,29.31,29.33,29.18,29.19,29250.0,16.5705,16.5818,16.497,16.5026,29250.0
2008-02-19 10:35:00,29.19,29.24,29.17,29.21,22200.0,16.5026,16.5309,16.4913,16.5139,22200.0
2008-02-19 10:40:00,29.22,29.29,29.21,29.26,26100.0,16.5196,16.5592,16.5139,16.5422,26100.0
2008-02-19 10:45:00,29.25,29.26,29.16,29.16,25200.0,16.5366,16.5422,16.4857,16.4857,25200.0
2008-02-19 10:50:00,29.16,29.17,29.08,29.1,42600.0,16.4857,16.4913,16.4404,16.4518,42600.0
2008-02-19 10:55:00,29.1,29.11,29.07,29.07,40800.0,16.4518,16.4574,16.4348,16.4348,40800.0
2008-02-19 11:00:00,29.07,29.11,29.02,29.03,34200.0,16.4348,16.4574,16.4065,16.4122,34200.0
2008-02-19 11:05:00,29.03,29.06,29.01,29.03,30750.0,16.4122,16.4291,16.4009,16.4122,30750.0
2008-02-19 11:10:00,29.03,29.06,28.98,28.98,27300.0,16.4122,16.4291,16.3839,16.3839,27300.0
2008-02-19 11:15:00,28.98,29.01,28.96,28.98,28950.0,16.3839,16.4009,16.3726,16.3839,28950.0
2008-02-19 11:20:00,28.99,29.12,28.97,29.11,27300.0,16.3896,16.4631,16.3783,16.4574,27300.0
2008-02-19 11:25:00,29.13,29.17,29.09,29.11,33000.0,16.4687,16.4913,16.4461,16.4574,33000.0
2008-02-19 11:30:00,29.11,29.12,29.09,29.12,25350.0,16.4574,16.4631,16.4461,16.4631,25350.0
2008-02-19 11:35:00,29.11,29.25,29.1,29.2,34800.0,16.4574,16.5366,16.4518,16.5083,34800.0
2008-02-19 11:40:00,29.21,29.23,29.19,29.21,19050.0,16.5139,16.5252,16.5026,16.5139,19050.0
2008-02-19 11:45:00,29.22,29.23,29.18,29.18,13500.0,16.5196,16.5252,16.497,16.497,13500.0
2008-02-19 11:50:00,29.17,29.24,29.13,29.24,22800.0,16.4913,16.5309,16.4687,16.5309,22800.0
2008-02-19 11:55:00,29.25,29.31,29.25,29.31,27150.0,16.5366,16.5705,16.5366,16.5705,27150.0
2008-02-19 12:00:00,29.31,29.31,29.24,29.24,36600.0,16.5705,16.5705,16.5309,16.5309,36600.0
2008-02-19 12:05:00,29.25,29.31,29.22,29.3,32250.0,16.5366,16.5705,16.5196,16.5648,32250.0
2008-02-19 12:10:00,29.31,29.35,29.31,29.35,37050.0,16.5705,16.5931,16.5705,16.5931,37050.0
2008-02-19 12:15:00,29.35,29.39,29.29,29.38,49500.0,16.5931,16.6157,16.5592,16.61,49500.0
2008-02-19 12:20:00,29.38,29.45,29.37,29.43,40950.0,16.61,16.6496,16.6044,16.6383,40950.0
2008-02-19 12:25:00,29.43,29.47,29.43,29.45,41100.0,16.6383,16.6609,16.6383,16.6496,41100.0
2008-02-19 12:30:00,29.47,29.47,29.43,29.43,53550.0,16.6609,16.6609,16.6383,16.6383,53550.0
2008-02-19 12:35:00,29.44,29.44,29.38,29.38,88500.0,16.644,16.644,16.61,16.61,88500.0
2008-02-19 12:40:00,29.39,29.41,29.31,29.31,40500.0,16.6157,16.627,16.5705,16.5705,40500.0
2008-02-19 12:45:00,29.31,29.31,29.29,29.29,24000.0,16.5705,16.5705,16.5592,16.5592,24000.0
2008-02-19 12:50:00,29.29,29.29,29.23,29.26,18450.0,16.5592,16.5592,16.5252,16.5422,18450.0
2008-02-19 12:55:00,29.25,29.29,29.19,29.21,23400.0,16.5366,16.5592,16.5026,16.5139,23400.0
2008-02-19 13:00:00,29.21,29.31,29.21,29.27,33900.0,16.5139,16.5705,16.5139,16.5479,33900.0
2008-02-19 13:05:00,29.25,29.29,29.23,29.27,18750.0,16.5366,16.5592,16.5252,16.5479,18750.0
2008-02-19 13:10:00,29.27,29.31,29.27,29.28,46800.0,16.5479,16.5705,16.5479,16.5535,46800.0
2008-02-19 13:15:00,29.29,29.39,29.28,29.33,64200.0,16.5592,16.6157,16.5535,16.5818,64200.0
2008-02-19 13:20:00,29.33,29.38,29.3,29.36,24900.0,16.5818,16.61,16.5648,16.5987,24900.0
2008-02-19 13:25:00,29.35,29.43,29.33,29.35,36600.0,16.5931,16.6383,16.5818,16.5931,36600.0
2008-02-19 13:30:00,29.35,29.35,29.27,29.29,43800.0,16.5931,16.5931,16.5479,16.5592,43800.0
2008-02-19 13:35:00,29.28,29.3,29.25,29.27,14250.0,16.5535,16.5648,16.5366,16.5479,14250.0
2008-02-19 13:40:00,29.27,29.29,29.21,29.21,32850.0,16.5479,16.5592,16.5139,16.5139,32850.0
2008-02-19 13:45:00,29.22,29.22,29.17,29.19,24750.0,16.5196,16.5196,16.4913,16.5026,24750.0
2008-02-19 13:50:00,29.17,29.21,29.17,29.19,16500.0,16.4913,16.5139,16.4913,16.5026,16500.0
2008-02-19 13:55:00,29.19,29.23,29.15,29.17,20100.0,16.5026,16.5252,16.48,16.4913,20100.0
2008-02-19 14:00:00,29.19,29.21,29.12,29.13,22650.0,16.5026,16.5139,16.4631,16.4687,22650.0
2008-02-19 14:05:00,29.13,29.16,29.11,29.16,27900.0,16.4687,16.4857,16.4574,16.4857,27900.0
2008-02-19 14:10:00,29.15,29.22,29.15,29.17,24600.0,16.48,16.5196,16.48,16.4913,24600.0
2008-02-19 14:15:00,29.17,29.25,29.12,29.24,50700.0,16.4913,16.5366,16.4631,16.5309,50700.0
2008-02-19 14:20:00,29.25,29.27,29.23,29.27,25950.0,16.5366,16.5479,16.5252,16.5479,25950.0
2008-02-19 14:25:00,29.26,29.3,29.14,29.14,35550.0,16.5422,16.5648,16.4744,16.4744,35550.0
2008-02-19 14:30:00,29.13,29.15,29.03,29.03,60000.0,16.4687,16.48,16.4122,16.4122,60000.0
2008-02-19 14:35:00,29.02,29.03,28.91,28.97,124350.0,16.4065,16.4122,16.3443,16.3783,124350.0
2008-02-19 14:40:00,28.97,28.99,28.91,28.93,29550.0,16.3783,16.3896,16.3443,16.3556,29550.0
2008-02-19 14:45:00,28.91,28.93,28.77,28.83,69000.0,16.3443,16.3556,16.2652,16.2991,69000.0
2008-02-19 14:50:00,28.83,28.84,28.73,28.8,51000.0,16.2991,16.3048,16.2426,16.2821,51000.0
2008-02-19 14:55:00,28.8,28.89,28.72,28.73,68100.0,16.2821,16.333,16.2369,16.2426,68100.0
2008-02-19 15:00:00,28.72,28.73,28.61,28.7,67500.0,16.2369,16.2426,16.1747,16.2256,67500.0
2008-02-19 15:05:00,28.67,28.75,28.67,28.73,43950.0,16.2086,16.2539,16.2086,16.2426,43950.0
2008-02-19 15:10:00,28.72,28.85,28.72,28.84,50700.0,16.2369,16.3104,16.2369,16.3048,50700.0
2008-02-19 15:15:00,28.83,28.87,28.82,28.86,37500.0,16.2991,16.3217,16.2935,16.3161,37500.0
2008-02-19 15:20:00,28.86,28.87,28.77,28.8,75000.0,16.3161,16.3217,16.2652,16.2821,75000.0
2008-02-19 15:25:00,28.81,28.81,28.7,28.71,79050.0,16.2878,16.2878,16.2256,16.2313,79050.0
2008-02-19 15:30:00,28.71,28.72,28.65,28.7,94050.0,16.2313,16.2369,16.1973,16.2256,94050.0
2008-02-19 15:35:00,28.7,28.83,28.7,28.79,88050.0,16.2256,16.2991,16.2256,16.2765,88050.0
2008-02-19 15:40:00,28.8,28.85,28.79,28.83,84900.0,16.2821,16.3104,16.2765,16.2991,84900.0
2008-02-19 15:45:00,28.82,28.82,28.65,28.67,121950.0,16.2935,16.2935,16.1973,16.2086,121950.0
2008-02-19 15:50:00,28.66,28.66,28.57,28.64,205350.0,16.203,16.203,16.1521,16.1917,205350.0
2008-02-19 15:55:00,28.64,28.67,28.64,28.65,255150.0,16.1917,16.2086,16.1917,16.1973,255150.0
2008-02-20 09:30:00,28.63,28.92,28.62,28.85,103650.0,16.186,16.35,16.1804,16.3104,103650.0
2008-02-20 09:35:00,28.85,28.92,28.84,28.9,83250.0,16.3104,16.35,16.3048,16.3387,83250.0
2008-02-20 09:40:00,28.89,28.93,28.73,28.83,58650.0,16.333,16.3556,16.2426,16.2991,58650.0
2008-02-20 09:45:00,28.83,28.97,28.83,28.97,59700.0,16.2991,16.3783,16.2991,16.3783,59700.0
2008-02-20 09:50:00,28.97,29.03,28.92,29.0,89400.0,16.3783,16.4122,16.35,16.3952,89400.0
2008-02-20 09:55:00,29.01,29.01,28.86,28.86,58050.0,16.4009,16.4009,16.3161,16.3161,58050.0
2008-02-20 10:00:00,28.84,28.91,28.78,28.83,44400.0,16.3048,16.3443,16.2708,16.2991,44400.0
2008-02-20 10:05:00,28.83,28.86,28.68,28.76,46800.0,16.2991,16.3161,16.2143,16.2595,46800.0
2008-02-20 10:10:00,28.77,28.79,28.69,28.77,48000.0,16.2652,16.2765,16.22,16.2652,48000.0
2008-02-20 10:15:00,28.77,29.0,28.77,29.0,81450.0,16.2652,16.3952,16.2652,16.3952,81450.0
2008-02-20 10:20:00,28.99,29.15,28.99,29.14,117600.0,16.3896,16.48,16.3896,16.4744,117600.0
2008-02-20 10:25:00,29.13,29.15,28.99,29.03,50850.0,16.4687,16.48,16.3896,16.4122,50850.0
2008-02-20 10:30:00,29.02,29.06,28.97,28.99,40050.0,16.4065,16.4291,16.3783,16.3896,40050.0
2008-02-20 10:35:00,28.97,29.11,28.96,29.09,54150.0,16.3783,16.4574,16.3726,16.4461,54150.0
2008-02-20 10:40:00,29.08,29.13,29.01,29.1,52950.0,16.4404,16.4687,16.4009,16.4518,52950.0
2008-02-20 10:45:00,29.1,29.15,28.98,29.03,54300.0,16.4518,16.48,16.3839,16.4122,54300.0
2008-02-20 10:50:00,29.04,29.07,28.93,29.0,45900.0,16.4178,16.4348,16.3556,16.3952,45900.0
2008-02-20 10:55:00,29.0,29.05,28.98,28.99,25650.0,16.3952,16.4235,16.3839,16.3896,25650.0
2008-02-20 11:00:00,29.02,29.08,28.99,29.06,27750.0,16.4065,16.4404,16.3896,16.4291,27750.0
2008-02-20 11:05:00,29.08,29.09,29.0,29.01,19950.0,16.4404,16.4461,16.3952,16.4009,19950.0
2008-02-20 11:10:00,29.01,29.09,29.0,29.07,29100.0,16.4009,16.4461,16.3952,16.4348,29100.0
2008-02-20 11:15:00,29.07,29.15,29.07,29.1,28650.0,16.4348,16.48,16.4348,16.4518,28650.0
2008-02-20 11:20:00,29.11,29.14,29.08,29.13,36150.0,16.4574,16.4744,16.4404,16.4687,36150.0
2008-02-20 11:25:00,29.13,29.18,29.13,29.15,29850.0,16.4687,16.497,16.4687,16.48,29850.0
2008-02-20 11:30:00,29.14,29.16,29.11,29.13,22950.0,16.4744,16.4857,16.4574,16.4687,22950.0
2008-02-20 11:35:00,29.13,29.15,29.11,29.13,35700.0,16.4687,16.48,16.4574,16.4687,35700.0
2008-02-20 11:40:00,29.13,29.15,29.03,29.05,24450.0,16.4687,16.48,16.4122,16.4235,24450.0
2008-02-20 11:45:00,29.05,29.07,29.02,29.05,32250.0,16.4235,16.4348,16.4065,16.4235,32250.0
2008-02-20 11:50:00,29.05,29.1,29.03,29.07,38550.0,16.4235,16.4518,16.4122,16.4348,38550.0
2008-02-20 11:55:00,29.09,29.11,29.05,29.05,24000.0,16.4461,16.4574,16.4235,16.4235,24000.0
2008-02-20 12:00:00,29.05,29.21,29.05,29.2,75750.0,16.4235,16.5139,16.4235,16.5083,75750.0
2008-02-20 12:05:00,29.2,29.32,29.18,29.26,56850.0,16.5083,16.5761,16.497,16.5422,56850.0
2008-02-20 12:10:00,29.27,29.4,29.19,29.35,73650.0,16.5479,16.6214,16.5026,16.5931,73650.0
2008-02-20 12:15:00,29.34,29.48,29.31,29.34,72300.0,16.5874,16.6666,16.5705,16.5874,72300.0
2008-02-20 12:20:00,29.34,29.47,29.34,29.43,97650.0,16.5874,16.6609,16.5874,16.6383,97650.0
2008-02-20 12:25:00,29.43,29.5,29.33,29.37,91050.0,16.6383,16.6779,16.5818,16.6044,91050.0
2008-02-20 12:30:00,29.39,29.44,29.36,29.39,30450.0,16.6157,16.644,16.5987,16.6157,30450.0
2008-02-20 12:35:00,29.39,29.44,29.33,29.37,46200.0,16.6157,16.644,16.5818,16.6044,46200.0
2008-02-20 12:40:00,29.38,29.39,29.29,29.33,58500.0,16.61,16.6157,16.5592,16.5818,58500.0
2008-02-20 12:45:00,29.33,29.37,29.26,29.29,37050.0,16.5818,16.6044,16.5422,16.5592,37050.0
2008-02-20 12:50:00,29.29,29.39,29.27,29.32,34050.0,16.5592,16.6157,16.5479,16.5761,34050.0
2008-02-20 12:55:00,29.33,29.37,29.28,29.31,26850.0,16.5818,16.6044,16.5535,16.5705,26850.0
2008-02-20 13:00:00,29.31,29.5,29.29,29.48,38850.0,16.5705,16.6779,16.5592,16.6666,38850.0
2008-02-20 13:05:00,29.49,29.57,29.44,29.45,99000.0,16.6722,16.7175,16.644,16.6496,99000.0
2008-02-20 13:10:00,29.45,29.55,29.43,29.44,33150.0,16.6496,16.7062,16.6383,16.644,33150.0
2008-02-20 13:15:00,29.45,29.47,29.37,29.39,31500.0,16.6496,16.6609,16.6044,16.6157,31500.0
2008-02-20 13:20:00,29.39,29.41,29.25,29.25,53550.0,16.6157,16.627,16.5366,16.5366,53550.0
2008-02-20 13:25:00,29.25,29.29,29.22,29.24,30000.0,16.5366,16.5592,16.5196,16.5309,30000.0
2008-02-20 13:30:00,29.24,29.25,29.16,29.24,32250.0,16.5309,16.5366,16.4857,16.5309,32250.0
2008-02-20 13:35:00,29.25,29.29,29.22,29.28,25350.0,16.5366,16.5592,16.5196,16.5535,25350.0
2008-02-20 13:40:00,29.29,29.4,29.29,29.39,37650.0,16.5592,16.6214,16.5592,16.6157,37650.0
2008-02-20 13:45:00,29.4,29.41,29.37,29.37,23100.0,16.6214,16.627,16.6044,16.6044,23100.0
2008-02-20 13:50:00,29.37,29.47,29.37,29.43,28800.0,16.6044,16.6609,16.6044,16.6383,28800.0
2008-02-20 13:55:00,29.43,29.53,29.39,29.45,73500.0,16.6383,16.6949,16.6157,16.6496,73500.0
2008-02-20 14:00:00,29.46,29.53,29.32,29.38,92850.0,16.6553,16.6949,16.5761,16.61,92850.0
2008-02-20 14:05:00,29.39,29.51,29.35,29.41,78600.0,16.6157,16.6835,16.5931,16.627,78600.0
2008-02-20 14:10:00,29.42,29.44,29.3,29.32,47700.0,16.6327,16.644,16.5648,16.5761,47700.0
2008-02-20 14:15:00,29.32,29.41,29.25,29.26,47550.0,16.5761,16.627,16.5366,16.5422,47550.0
2008-02-20 14:20:00,29.25,29.31,29.19,29.27,69450.0,16.5366,16.5705,16.5026,16.5479,69450.0
2008-02-20 14:25:00,29.29,29.36,29.27,29.3,35550.0,16.5592,16.5987,16.5479,16.5648,35550.0
2008-02-20 14:30:00,29.31,29.42,29.29,29.38,70650.0,16.5705,16.6327,16.5592,16.61,70650.0
2008-02-20 14:35:00,29.37,29.45,29.33,29.41,51900.0,16.6044,16.6496,16.5818,16.627,51900.0
2008-02-20 14:40:00,29.41,29.45,29.35,29.41,47550.0,16.627,16.6496,16.5931,16.627,47550.0
2008-02-20 14:45:00,29.41,29.67,29.41,29.67,80100.0,16.627,16.774,16.627,16.774,80100.0
2008-02-20 14:50:00,29.65,29.79,29.64,29.67,94050.0,16.7627,16.8418,16.757,16.774,94050.0
2008-02-20 14:55:00,29.66,29.77,29.63,29.71,106500.0,16.7683,16.8305,16.7514,16.7966,106500.0
2008-02-20 15:00:00,29.71,29.71,29.61,29.65,73950.0,16.7966,16.7966,16.7401,16.7627,73950.0
2008-02-20 15:05:00,29.65,29.71,29.63,29.67,83550.0,16.7627,16.7966,16.7514,16.774,83550.0
2008-02-20 15:10:00,29.67,29.69,29.53,29.54,151950.0,16.774,16.7853,16.6949,16.7005,151950.0
2008-02-20 15:15:00,29.54,29.57,29.45,29.47,99600.0,16.7005,16.7175,16.6496,16.6609,99600.0
2008-02-20 15:20:00,29.47,29.52,29.43,29.47,68100.0,16.6609,16.6892,16.6383,16.6609,68100.0
2008-02-20 15:25:00,29.46,29.56,29.45,29.51,66000.0,16.6553,16.7118,16.6496,16.6835,66000.0
2008-02-20 15:30:00,29.5,29.54,29.49,29.53,98700.0,16.6779,16.7005,16.6722,16.6949,98700.0
2008-02-20 15:35:00,29.53,29.61,29.51,29.57,71850.0,16.6949,16.7401,16.6835,16.7175,71850.0
2008-02-20 15:40:00,29.58,29.63,29.55,29.55,65550.0,16.7231,16.7514,16.7062,16.7062,65550.0
2008-02-20 15:45:00,29.56,29.6,29.53,29.59,79950.0,16.7118,16.7344,16.6949,16.7288,79950.0
2008-02-20 15:50:00,29.6,29.68,29.6,29.6,128550.0,16.7344,16.7797,16.7344,16.7344,128550.0
2008-02-20 15:55:00,29.6,29.69,29.6,29.69,163050.0,16.7344,16.7853,16.7344,16.7853,163050.0
2008-02-21 09:30:00,29.73,30.65,29.67,29.77,70950.0,16.8079,17.328,16.774,16.8305,70950.0
2008-02-21 09:35:00,29.77,29.8,29.63,29.71,48600.0,16.8305,16.8475,16.7514,16.7966,48600.0
2008-02-21 09:40:00,29.73,29.87,29.72,29.85,33150.0,16.8079,16.8871,16.8023,16.8758,33150.0
2008-02-21 09:45:00,29.86,29.91,29.83,29.85,40500.0,16.8814,16.9097,16.8645,16.8758,40500.0
2008-02-21 09:50:00,29.87,29.99,29.85,29.96,57150.0,16.8871,16.9549,16.8758,16.938,57150.0
2008-02-21 09:55:00,29.95,29.97,29.89,29.91,53850.0,16.9323,16.9436,16.8984,16.9097,53850.0
2008-02-21 10:00:00,29.91,29.93,29.8,29.83,122400.0,16.9097,16.921,16.8475,16.8645,122400.0
2008-02-21 10:05:00,29.83,29.89,29.83,29.88,101850.0,16.8645,16.8984,16.8645,16.8927,101850.0
2008-02-21 10:10:00,29.88,29.93,29.83,29.85,50850.0,16.8927,16.921,16.8645,16.8758,50850.0
2008-02-21 10:15:00,29.84,30.1,29.84,30.07,59100.0,16.8701,17.0171,16.8701,17.0001,59100.0
2008-02-21 10:20:00,30.07,30.1,30.03,30.09,88050.0,17.0001,17.0171,16.9775,17.0114,88050.0
2008-02-21 10:25:00,30.09,30.09,30.0,30.02,74100.0,17.0114,17.0114,16.9606,16.9719,74100.0
2008-02-21 10:30:00,30.03,30.07,29.97,30.03,96150.0,16.9775,17.0001,16.9436,16.9775,96150.0
2008-02-21 10:35:00,30.03,30.03,29.85,29.85,68100.0,16.9775,16.9775,16.8758,16.8758,68100.0
2008-02-21 10:40:00,29.84,29.86,29.75,29.85,101100.0,16.8701,16.8814,16.8192,16.8758,101100.0
2008-02-21 10:45:00,29.85,29.89,29.77,29.88,76650.0,16.8758,16.8984,16.8305,16.8927,76650.0
2008-02-21 10:50:00,29.89,29.93,29.84,29.85,80700.0,16.8984,16.921,16.8701,16.8758,80700.0
2008-02-21 10:55:00,29.85,29.85,29.73,29.76,194700.0,16.8758,16.8758,16.8079,16.8249,194700.0
2008-02-21 11:00:00,29.74,29.77,29.67,29.72,42750.0,16.8136,16.8305,16.774,16.8023,42750.0
2008-02-21 11:05:00,29.71,29.77,29.71,29.73,27450.0,16.7966,16.8305,16.7966,16.8079,27450.0
2008-02-21 11:10:00,29.73,29.77,29.7,29.71,31200.0,16.8079,16.8305,16.791,16.7966,31200.0
2008-02-21 11:15:00,29.71,29.73,29.7,29.7,16350.0,16.7966,16.8079,16.791,16.791,16350.0
2008-02-21 11:20:00,29.7,29.73,29.67,29.7,57900.0,16.791,16.8079,16.774,16.791,57900.0
2008-02-21 11:25:00,29.7,29.76,29.7,29.71,22200.0,16.791,16.8249,16.791,16.7966,22200.0
2008-02-21 11:30:00,29.71,29.78,29.7,29.71,37050.0,16.7966,16.8362,16.791,16.7966,37050.0
2008-02-21 11:35:00,29.71,29.73,29.7,29.71,27600.0,16.7966,16.8079,16.791,16.7966,27600.0
2008-02-21 11:40:00,29.71,29.77,29.71,29.74,26400.0,16.7966,16.8305,16.7966,16.8136,26400.0
2008-02-21 11:45:00,29.72,29.85,29.72,29.83,52200.0,16.8023,16.8758,16.8023,16.8645,52200.0
2008-02-21 11:50:00,29.83,29.84,29.79,29.81,59100.0,16.8645,16.8701,16.8418,16.8532,59100.0
2008-02-21 11:55:00,29.81,29.86,29.79,29.83,22950.0,16.8532,16.8814,16.8418,16.8645,22950.0
2008-02-21 12:00:00,29.83,29.83,29.79,29.8,55050.0,16.8645,16.8645,16.8418,16.8475,55050.0
2008-02-21 12:05:00,29.8,29.82,29.75,29.75,82500.0,16.8475,16.8588,16.8192,16.8192,82500.0
2008-02-21 12:10:00,29.74,29.74,29.63,29.65,43800.0,16.8136,16.8136,16.7514,16.7627,43800.0
2008-02-21 12:15:00,29.65,29.75,29.54,29.74,169800.0,16.7627,16.8192,16.7005,16.8136,169800.0
2008-02-21 12:20:00,29.74,29.74,29.64,29.67,51450.0,16.8136,16.8136,16.757,16.774,51450.0
2008-02-21 12:25:00,29.67,29.67,29.61,29.61,12450.0,16.774,16.774,16.7401,16.7401,12450.0
2008-02-21 12:30:00,29.61,29.62,29.48,29.57,48300.0,16.7401,16.7457,16.6666,16.7175,48300.0
2008-02-21 12:35:00,29.57,29.59,29.56,29.57,20400.0,16.7175,16.7288,16.7118,16.7175,20400.0
2008-02-21 12:40:00,29.56,29.59,29.52,29.57,28650.0,16.7118,16.7288,16.6892,16.7175,28650.0
2008-02-21 12:45:00,29.56,29.57,29.47,29.49,27000.0,16.7118,16.7175,16.6609,16.6722,27000.0
2008-02-21 12:50:00,29.48,29.51,29.45,29.48,29850.0,16.6666,16.6835,16.6496,16.6666,29850.0
2008-02-21 12:55:00,29.48,29.51,29.45,29.5,35700.0,16.6666,16.6835,16.6496,16.6779,35700.0
2008-02-21 13:00:00,29.51,29.53,29.44,29.48,24600.0,16.6835,16.6949,16.644,16.6666,24600.0
2008-02-21 13:05:00,29.5,29.51,29.45,29.51,31050.0,16.6779,16.6835,16.6496,16.6835,31050.0
2008-02-21 13:10:00,29.5,29.5,29.33,29.33,66600.0,16.6779,16.6779,16.5818,16.5818,66600.0
2008-02-21 13:15:00,29.34,29.39,29.32,29.37,37650.0,16.5874,16.6157,16.5761,16.6044,37650.0
2008-02-21 13:20:00,29.37,29.38,29.27,29.33,29550.0,16.6044,16.61,16.5479,16.5818,29550.0
2008-02-21 13:25:00,29.35,29.41,29.35,29.41,23400.0,16.5931,16.627,16.5931,16.627,23400.0
2008-02-21 13:30:00,29.44,29.45,29.39,29.39,13350.0,16.644,16.6496,16.6157,16.6157,13350.0
2008-02-21 13:35:00,29.39,29.42,29.36,29.39,50850.0,16.6157,16.6327,16.5987,16.6157,50850.0
2008-02-21 13:40:00,29.4,29.43,29.37,29.4,34200.0,16.6214,16.6383,16.6044,16.6214,34200.0
2008-02-21 13:45:00,29.41,29.41,29.33,29.34,42000.0,16.627,16.627,16.5818,16.5874,42000.0
2008-02-21 13:50:00,29.33,29.34,29.22,29.27,70650.0,16.5818,16.5874,16.5196,16.5479,70650.0
2008-02-21 13:55:00,29.29,29.34,29.26,29.27,27150.0,16.5592,16.5874,16.5422,16.5479,27150.0
2008-02-21 14:00:00,29.27,29.35,29.26,29.29,31050.0,16.5479,16.5931,16.5422,16.5592,31050.0
2008-02-21 14:05:00,29.27,29.32,29.23,29.28,41400.0,16.5479,16.5761,16.5252,16.5535,41400.0
2008-02-21 14:10:00,29.29,29.29,29.19,29.23,47400.0,16.5592,16.5592,16.5026,16.5252,47400.0
2008-02-21 14:15:00,29.22,29.22,29.11,29.17,44100.0,16.5196,16.5196,16.4574,16.4913,44100.0
2008-02-21 14:20:00,29.18,29.25,29.15,29.2,51600.0,16.497,16.5366,16.48,16.5083,51600.0
2008-02-21 14:25:00,29.24,29.27,29.19,29.21,36750.0,16.5309,16.5479,16.5026,16.5139,36750.0
2008-02-21 14:30:00,29.21,29.28,29.13,29.22,42750.0,16.5139,16.5535,16.4687,16.5196,42750.0
2008-02-21 14:35:00,29.24,29.24,29.19,29.19,30750.0,16.5309,16.5309,16.5026,16.5026,30750.0
2008-02-21 14:40:00,29.22,29.22,29.12,29.14,30300.0,16.5196,16.5196,16.4631,16.4744,30300.0
2008-02-21 14:45:00,29.13,29.14,29.07,29.13,23700.0,16.4687,16.4744,16.4348,16.4687,23700.0
2008-02-21 14:50:00,29.13,29.13,29.09,29.11,37950.0,16.4687,16.4687,16.4461,16.4574,37950.0
2008-02-21 14:55:00,29.12,29.17,29.09,29.15,52050.0,16.4631,16.4913,16.4461,16.48,52050.0
2008-02-21 15:00:00,29.15,29.15,28.95,28.99,87600.0,16.48,16.48,16.3669,16.3896,87600.0
2008-02-21 15:05:00,28.97,28.97,28.85,28.91,96000.0,16.3783,16.3783,16.3104,16.3443,96000.0
2008-02-21 15:10:00,28.91,29.01,28.85,28.99,81450.0,16.3443,16.4009,16.3104,16.3896,81450.0
2008-02-21 15:15:00,28.98,28.98,28.89,28.97,51450.0,16.3839,16.3839,16.333,16.3783,51450.0
2008-02-21 15:20:00,28.96,29.03,28.87,28.99,60600.0,16.3726,16.4122,16.3217,16.3896,60600.0
2008-02-21 15:25:00,28.99,29.01,28.86,28.9,75600.0,16.3896,16.4009,16.3161,16.3387,75600.0
2008-02-21 15:30:00,28.9,29.01,28.9,28.95,63000.0,16.3387,16.4009,16.3387,16.3669,63000.0
2008-02-21 15:35:00,28.94,28.99,28.81,28.83,64350.0,16.3613,16.3896,16.2878,16.2991,64350.0
2008-02-21 15:40:00,28.84,28.91,28.78,28.86,61950.0,16.3048,16.3443,16.2708,16.3161,61950.0
2008-02-21 15:45:00,28.86,28.9,28.79,28.81,102750.0,16.3161,16.3387,16.2765,16.2878,102750.0
2008-02-21 15:50:00,28.81,28.85,28.75,28.81,239550.0,16.2878,16.3104,16.2539,16.2878,239550.0
2008-02-21 15:55:00,28.82,28.93,28.81,28.93,285450.0,16.2935,16.3556,16.2878,16.3556,285450.0
2008-02-22 09:30:00,29.0,29.52,28.97,29.29,108300.0,16.3952,16.6892,16.3783,16.5592,108300.0
2008-02-22 09:35:00,29.29,29.39,29.09,29.17,29100.0,16.5592,16.6157,16.4461,16.4913,29100.0
2008-02-22 09:40:00,29.16,29.16,29.03,29.07,20400.0,16.4857,16.4857,16.4122,16.4348,20400.0
2008-02-22 09:45:00,29.05,29.14,29.03,29.11,24150.0,16.4235,16.4744,16.4122,16.4574,24150.0
2008-02-22 09:50:00,29.11,29.14,28.93,29.01,36600.0,16.4574,16.4744,16.3556,16.4009,36600.0
2008-02-22 09:55:00,29.01,29.03,28.86,28.97,40350.0,16.4009,16.4122,16.3161,16.3783,40350.0
2008-02-22 10:00:00,28.99,28.99,28.81,28.91,35700.0,16.3896,16.3896,16.2878,16.3443,35700.0
2008-02-22 10:05:00,28.91,28.91,28.71,28.83,55650.0,16.3443,16.3443,16.2313,16.2991,55650.0
2008-02-22 10:10:00,28.83,28.91,28.74,28.91,37350.0,16.2991,16.3443,16.2482,16.3443,37350.0
2008-02-22 10:15:00,28.91,28.95,28.85,28.95,15600.0,16.3443,16.3669,16.3104,16.3669,15600.0
2008-02-22 10:20:00,28.96,28.96,28.83,28.85,32550.0,16.3726,16.3726,16.2991,16.3104,32550.0
2008-02-22 10:25:00,28.85,29.01,28.85,28.95,38850.0,16.3104,16.4009,16.3104,16.3669,38850.0
2008-02-22 10:30:00,28.96,28.99,28.76,28.76,40350.0,16.3726,16.3896,16.2595,16.2595,40350.0
2008-02-22 10:35:00,28.77,28.83,28.7,28.7,65400.0,16.2652,16.2991,16.2256,16.2256,65400.0
2008-02-22 10:40:00,28.7,28.76,28.62,28.69,64200.0,16.2256,16.2595,16.1804,16.22,64200.0
2008-02-22 10:45:00,28.67,28.78,28.67,28.78,35400.0,16.2086,16.2708,16.2086,16.2708,35400.0
2008-02-22 10:50:00,28.75,28.85,28.66,28.72,36150.0,16.2539,16.3104,16.203,16.2369,36150.0
2008-02-22 10:55:00,28.73,28.75,28.61,28.62,12900.0,16.2426,16.2539,16.1747,16.1804,12900.0
2008-02-22 11:00:00,28.64,28.76,28.61,28.75,23850.0,16.1917,16.2595,16.1747,16.2539,23850.0
2008-02-22 11:05:00,28.74,28.76,28.71,28.73,55500.0,16.2482,16.2595,16.2313,16.2426,55500.0
2008-02-22 11:10:00,28.73,28.73,28.64,28.69,9150.0,16.2426,16.2426,16.1917,16.22,9150.0
2008-02-22 11:15:00,28.72,28.81,28.72,28.73,26850.0,16.2369,16.2878,16.2369,16.2426,26850.0
2008-02-22 11:20:00,28.73,28.83,28.7,28.81,30450.0,16.2426,16.2991,16.2256,16.2878,30450.0
2008-02-22 11:25:00,28.81,28.82,28.73,28.75,12000.0,16.2878,16.2935,16.2426,16.2539,12000.0
2008-02-22 11:30:00,28.73,28.79,28.73,28.77,9000.0,16.2426,16.2765,16.2426,16.2652,9000.0
2008-02-22 11:35:00,28.77,28.77,28.71,28.77,38850.0,16.2652,16.2652,16.2313,16.2652,38850.0
2008-02-22 11:40:00,28.75,28.77,28.64,28.64,16800.0,16.2539,16.2652,16.1917,16.1917,16800.0
2008-02-22 11:45:00,28.63,28.68,28.58,28.63,26550.0,16.186,16.2143,16.1578,16.186,26550.0
2008-02-22 11:50:00,28.62,28.65,28.62,28.63,9300.0,16.1804,16.1973,16.1804,16.186,9300.0
2008-02-22 11:55:00,28.62,28.63,28.57,28.59,21900.0,16.1804,16.186,16.1521,16.1634,21900.0
2008-02-22 12:00:00,28.61,28.63,28.55,28.57,12450.0,16.1747,16.186,16.1408,16.1521,12450.0
2008-02-22 12:05:00,28.59,28.59,28.45,28.48,26700.0,16.1634,16.1634,16.0843,16.1012,26700.0
2008-02-22 12:10:00,28.49,28.5,28.39,28.45,50700.0,16.1069,16.1125,16.0503,16.0843,50700.0
2008-02-22 12:15:00,28.43,28.43,28.38,28.39,33000.0,16.073,16.073,16.0447,16.0503,33000.0
2008-02-22 12:20:00,28.4,28.43,28.39,28.41,26850.0,16.056,16.073,16.0503,16.0617,26850.0
2008-02-22 12:25:00,28.4,28.45,28.38,28.39,18750.0,16.056,16.0843,16.0447,16.0503,18750.0
2008-02-22 12:30:00,28.4,28.4,28.25,28.3,50850.0,16.056,16.056,15.9712,15.9995,50850.0
2008-02-22 12:35:00,28.31,28.38,28.31,28.35,30900.0,16.0051,16.0447,16.0051,16.0277,30900.0
2008-02-22 12:40:00,28.35,28.38,28.28,28.36,23250.0,16.0277,16.0447,15.9882,16.0334,23250.0
2008-02-22 12:45:00,28.35,28.35,28.29,28.32,20400.0,16.0277,16.0277,15.9938,16.0108,20400.0
2008-02-22 12:50:00,28.33,28.37,28.26,28.33,24000.0,16.0164,16.039,15.9769,16.0164,24000.0
2008-02-22 12:55:00,28.33,28.4,28.33,28.33,31200.0,16.0164,16.056,16.0164,16.0164,31200.0
2008-02-22 13:00:00,28.33,28.35,28.22,28.23,48750.0,16.0164,16.0277,15.9542,15.9599,48750.0
2008-02-22 13:05:00,28.23,28.32,28.21,28.3,59700.0,15.9599,16.0108,15.9486,15.9995,59700.0
2008-02-22 13:10:00,28.3,28.33,28.29,28.31,34500.0,15.9995,16.0164,15.9938,16.0051,34500.0
2008-02-22 13:15:00,28.32,28.41,28.31,28.4,39000.0,16.0108,16.0617,16.0051,16.056,39000.0
2008-02-22 13:20:00,28.4,28.42,28.37,28.41,36150.0,16.056,16.0673,16.039,16.0617,36150.0
2008-02-22 13:25:00,28.41,28.43,28.36,28.37,40050.0,16.0617,16.073,16.0334,16.039,40050.0
2008-02-22 13:30:00,28.37,28.37,28.27,28.29,35700.0,16.039,16.039,15.9825,15.9938,35700.0
2008-02-22 13:35:00,28.32,28.36,28.29,28.33,13350.0,16.0108,16.0334,15.9938,16.0164,13350.0
2008-02-22 13:40:00,28.36,28.36,28.25,28.3,24600.0,16.0334,16.0334,15.9712,15.9995,24600.0
2008-02-22 13:45:00,28.29,28.37,28.27,28.37,16950.0,15.9938,16.039,15.9825,16.039,16950.0
2008-02-22 13:50:00,28.35,28.37,28.31,28.34,23850.0,16.0277,16.039,16.0051,16.0221,23850.0
2008-02-22 13:55:00,28.36,28.4,28.34,28.35,23250.0,16.0334,16.056,16.0221,16.0277,23250.0
2008-02-22 14:00:00,28.35,28.39,28.27,28.28,35850.0,16.0277,16.0503,15.9825,15.9882,35850.0
2008-02-22 14:05:00,28.29,28.33,28.23,28.29,27900.0,15.9938,16.0164,15.9599,15.9938,27900.0
2008-02-22 14:10:00,28.28,28.32,28.24,28.29,24450.0,15.9882,16.0108,15.9655,15.9938,24450.0
2008-02-22 14:15:00,28.28,28.39,28.25,28.39,33000.0,15.9882,16.0503,15.9712,16.0503,33000.0
2008-02-22 14:20:00,28.39,28.39,28.25,28.29,76200.0,16.0503,16.0503,15.9712,15.9938,76200.0
2008-02-22 14:25:00,28.28,28.3,28.23,28.27,60300.0,15.9882,15.9995,15.9599,15.9825,60300.0
2008-02-22 14:30:00,28.26,28.28,28.23,28.28,35400.0,15.9769,15.9882,15.9599,15.9882,35400.0
2008-02-22 14:35:00,28.28,28.32,28.24,28.29,52800.0,15.9882,16.0108,15.9655,15.9938,52800.0
2008-02-22 14:40:00,28.29,28.37,28.28,28.35,27450.0,15.9938,16.039,15.9882,16.0277,27450.0
2008-02-22 14:45:00,28.35,28.39,28.31,28.39,25950.0,16.0277,16.0503,16.0051,16.0503,25950.0
2008-02-22 14:50:00,28.39,28.39,28.34,28.35,16200.0,16.0503,16.0503,16.0221,16.0277,16200.0
2008-02-22 14:55:00,28.35,28.45,28.33,28.35,36750.0,16.0277,16.0843,16.0164,16.0277,36750.0
2008-02-22 15:00:00,28.34,28.45,28.34,28.43,21300.0,16.0221,16.0843,16.0221,16.073,21300.0
2008-02-22 15:05:00,28.45,28.45,28.38,28.39,28350.0,16.0843,16.0843,16.0447,16.0503,28350.0
2008-02-22 15:10:00,28.38,28.39,28.28,28.31,78300.0,16.0447,16.0503,15.9882,16.0051,78300.0
2008-02-22 15:15:00,28.29,28.29,28.2,28.25,69300.0,15.9938,15.9938,15.9429,15.9712,69300.0
2008-02-22 15:20:00,28.24,28.3,28.22,28.3,42750.0,15.9655,15.9995,15.9542,15.9995,42750.0
2008-02-22 15:25:00,28.3,28.44,28.28,28.44,53100.0,15.9995,16.0786,15.9882,16.0786,53100.0
2008-02-22 15:30:00,28.43,28.67,28.39,28.67,131850.0,16.073,16.2086,16.0503,16.2086,131850.0
2008-02-22 15:35:00,28.67,28.82,28.62,28.75,168300.0,16.2086,16.2935,16.1804,16.2539,168300.0
2008-02-22 15:40:00,28.76,28.87,28.73,28.79,90000.0,16.2595,16.3217,16.2426,16.2765,90000.0
2008-02-22 15:45:00,28.79,28.93,28.76,28.91,98400.0,16.2765,16.3556,16.2595,16.3443,98400.0
2008-02-22 15:50:00,28.91,28.93,28.79,28.92,170700.0,16.3443,16.3556,16.2765,16.35,170700.0
2008-02-22 15:55:00,28.91,29.09,28.9,29.06,278700.0,16.3443,16.4461,16.3387,16.4291,278700.0
2008-02-25 09:30:00,29.33,29.59,29.0,29.47,83100.0,16.5818,16.7288,16.3952,16.6609,83100.0
2008-02-25 09:35:00,29.47,29.47,29.08,29.08,70200.0,16.6609,16.6609,16.4404,16.4404,70200.0
2008-02-25 09:40:00,29.08,29.12,28.94,29.12,58050.0,16.4404,16.4631,16.3613,16.4631,58050.0
2008-02-25 09:45:00,29.09,29.17,29.05,29.13,37200.0,16.4461,16.4913,16.4235,16.4687,37200.0
2008-02-25 09:50:00,29.12,29.17,28.91,28.95,40950.0,16.4631,16.4913,16.3443,16.3669,40950.0
2008-02-25 09:55:00,28.96,29.05,28.93,29.03,51300.0,16.3726,16.4235,16.3556,16.4122,51300.0
2008-02-25 10:00:00,29.05,29.21,28.99,29.1,77100.0,16.4235,16.5139,16.3896,16.4518,77100.0
2008-02-25 10:05:00,29.09,29.23,29.09,29.23,30300.0,16.4461,16.5252,16.4461,16.5252,30300.0
2008-02-25 10:10:00,29.23,29.45,29.2,29.35,72750.0,16.5252,16.6496,16.5083,16.5931,72750.0
2008-02-25 10:15:00,29.37,29.44,29.33,29.4,33300.0,16.6044,16.644,16.5818,16.6214,33300.0
2008-02-25 10:20:00,29.39,29.45,29.33,29.45,58050.0,16.6157,16.6496,16.5818,16.6496,58050.0
2008-02-25 10:25:00,29.44,29.63,29.42,29.61,72150.0,16.644,16.7514,16.6327,16.7401,72150.0
2008-02-25 10:30:00,29.62,29.64,29.45,29.47,40500.0,16.7457,16.757,16.6496,16.6609,40500.0
2008-02-25 10:35:00,29.45,29.55,29.45,29.53,28050.0,16.6496,16.7062,16.6496,16.6949,28050.0
2008-02-25 10:40:00,29.53,29.59,29.49,29.58,34350.0,16.6949,16.7288,16.6722,16.7231,34350.0
2008-02-25 10:45:00,29.57,29.68,29.56,29.67,40650.0,16.7175,16.7797,16.7118,16.774,40650.0
2008-02-25 10:50:00,29.67,29.71,29.65,29.65,39300.0,16.774,16.7966,16.7627,16.7627,39300.0
2008-02-25 10:55:00,29.65,29.69,29.53,29.57,91350.0,16.7627,16.7853,16.6949,16.7175,91350.0
2008-02-25 11:00:00,29.56,29.62,29.49,29.6,35100.0,16.7118,16.7457,16.6722,16.7344,35100.0
2008-02-25 11:05:00,29.6,29.61,29.58,29.61,17250.0,16.7344,16.7401,16.7231,16.7401,17250.0
2008-02-25 11:10:00,29.61,29.69,29.55,29.66,38700.0,16.7401,16.7853,16.7062,16.7683,38700.0
2008-02-25 11:15:00,29.66,29.66,29.55,29.55,26400.0,16.7683,16.7683,16.7062,16.7062,26400.0
2008-02-25 11:20:00,29.55,29.63,29.55,29.6,36450.0,16.7062,16.7514,16.7062,16.7344,36450.0
2008-02-25 11:25:00,29.61,29.64,29.55,29.55,17250.0,16.7401,16.757,16.7062,16.7062,17250.0
2008-02-25 11:30:00,29.56,29.59,29.53,29.57,28650.0,16.7118,16.7288,16.6949,16.7175,28650.0
2008-02-25 11:35:00,29.57,29.6,29.49,29.51,27450.0,16.7175,16.7344,16.6722,16.6835,27450.0
2008-02-25 11:40:00,29.5,29.57,29.5,29.56,31050.0,16.6779,16.7175,16.6779,16.7118,31050.0
2008-02-25 11:45:00,29.57,29.58,29.53,29.56,37200.0,16.7175,16.7231,16.6949,16.7118,37200.0
2008-02-25 11:50:00,29.55,29.59,29.48,29.5,29850.0,16.7062,16.7288,16.6666,16.6779,29850.0
2008-02-25 11:55:00,29.51,29.54,29.41,29.44,57450.0,16.6835,16.7005,16.627,16.644,57450.0
2008-02-25 12:00:00,29.45,29.45,29.4,29.4,22050.0,16.6496,16.6496,16.6214,16.6214,22050.0
2008-02-25 12:05:00,29.41,29.45,29.4,29.4,30450.0,16.627,16.6496,16.6214,16.6214,30450.0
2008-02-25 12:10:00,29.4,29.47,29.4,29.44,25350.0,16.6214,16.6609,16.6214,16.644,25350.0
2008-02-25 12:15:00,29.45,29.45,29.31,29.35,43800.0,16.6496,16.6496,16.5705,16.5931,43800.0
2008-02-25 12:20:00,29.35,29.35,29.29,29.29,30000.0,16.5931,16.5931,16.5592,16.5592,30000.0
2008-02-25 12:25:00,29.29,29.42,29.29,29.39,25650.0,16.5592,16.6327,16.5592,16.6157,25650.0
2008-02-25 12:30:00,29.4,29.45,29.35,29.41,52350.0,16.6214,16.6496,16.5931,16.627,52350.0
2008-02-25 12:35:00,29.41,29.45,29.4,29.4,19800.0,16.627,16.6496,16.6214,16.6214,19800.0
2008-02-25 12:40:00,29.39,29.41,29.37,29.41,13050.0,16.6157,16.627,16.6044,16.627,13050.0
2008-02-25 12:45:00,29.42,29.48,29.4,29.46,28350.0,16.6327,16.6666,16.6214,16.6553,28350.0
2008-02-25 12:50:00,29.47,29.49,29.44,29.45,23100.0,16.6609,16.6722,16.644,16.6496,23100.0
2008-02-25 12:55:00,29.45,29.56,29.45,29.55,39450.0,16.6496,16.7118,16.6496,16.7062,39450.0
2008-02-25 13:00:00,29.54,29.54,29.46,29.53,19650.0,16.7005,16.7005,16.6553,16.6949,19650.0
2008-02-25 13:05:00,29.54,29.66,29.54,29.62,39300.0,16.7005,16.7683,16.7005,16.7457,39300.0
2008-02-25 13:10:00,29.61,29.61,29.54,29.57,81150.0,16.7401,16.7401,16.7005,16.7175,81150.0
2008-02-25 13:15:00,29.58,29.6,29.51,29.53,33300.0,16.7231,16.7344,16.6835,16.6949,33300.0
2008-02-25 13:20:00,29.53,29.56,29.47,29.49,31800.0,16.6949,16.7118,16.6609,16.6722,31800.0
2008-02-25 13:25:00,29.48,29.48,29.36,29.38,26850.0,16.6666,16.6666,16.5987,16.61,26850.0
2008-02-25 13:30:00,29.37,29.47,29.3,29.3,45300.0,16.6044,16.6609,16.5648,16.5648,45300.0
2008-02-25 13:35:00,29.31,29.34,29.26,29.3,29250.0,16.5705,16.5874,16.5422,16.5648,29250.0
2008-02-25 13:40:00,29.29,29.37,29.27,29.37,12300.0,16.5592,16.6044,16.5479,16.6044,12300.0
2008-02-25 13:45:00,29.37,29.46,29.35,29.42,68250.0,16.6044,16.6553,16.5931,16.6327,68250.0
2008-02-25 13:50:00,29.41,29.51,29.39,29.47,18150.0,16.627,16.6835,16.6157,16.6609,18150.0
2008-02-25 13:55:00,29.48,29.51,29.47,29.49,45450.0,16.6666,16.6835,16.6609,16.6722,45450.0
2008-02-25 14:00:00,29.48,29.48,29.43,29.47,54600.0,16.6666,16.6666,16.6383,16.6609,54600.0
2008-02-25 14:05:00,29.48,29.51,29.43,29.47,66150.0,16.6666,16.6835,16.6383,16.6609,66150.0
2008-02-25 14:10:00,29.47,29.59,29.46,29.57,25950.0,16.6609,16.7288,16.6553,16.7175,25950.0
2008-02-25 14:15:00,29.57,29.58,29.53,29.55,30450.0,16.7175,16.7231,16.6949,16.7062,30450.0
2008-02-25 14:20:00,29.55,29.58,29.49,29.55,24900.0,16.7062,16.7231,16.6722,16.7062,24900.0
2008-02-25 14:25:00,29.56,29.94,29.55,29.92,118500.0,16.7118,16.9266,16.7062,16.9153,118500.0
2008-02-25 14:30:00,29.92,30.02,29.82,29.87,97650.0,16.9153,16.9719,16.8588,16.8871,97650.0
2008-02-25 14:35:00,29.87,29.89,29.78,29.81,39600.0,16.8871,16.8984,16.8362,16.8532,39600.0
2008-02-25 14:40:00,29.8,29.88,29.67,29.68,55800.0,16.8475,16.8927,16.774,16.7797,55800.0
2008-02-25 14:45:00,29.69,29.81,29.69,29.75,98250.0,16.7853,16.8532,16.7853,16.8192,98250.0
2008-02-25 14:50:00,29.77,29.85,29.69,29.79,81750.0,16.8305,16.8758,16.7853,16.8418,81750.0
2008-02-25 14:55:00,29.76,29.79,29.65,29.72,67350.0,16.8249,16.8418,16.7627,16.8023,67350.0
2008-02-25 15:00:00,29.72,29.79,29.7,29.77,67050.0,16.8023,16.8418,16.791,16.8305,67050.0
2008-02-25 15:05:00,29.75,29.81,29.71,29.75,68850.0,16.8192,16.8532,16.7966,16.8192,68850.0
2008-02-25 15:10:00,29.73,29.81,29.69,29.75,57600.0,16.8079,16.8532,16.7853,16.8192,57600.0
2008-02-25 15:15:00,29.75,29.93,29.75,29.85,43800.0,16.8192,16.921,16.8192,16.8758,43800.0
2008-02-25 15:20:00,29.84,29.89,29.82,29.84,48000.0,16.8701,16.8984,16.8588,16.8701,48000.0
2008-02-25 15:25:00,29.84,30.0,29.84,29.98,55200.0,16.8701,16.9606,16.8701,16.9493,55200.0
2008-02-25 15:30:00,29.96,29.98,29.87,29.89,61800.0,16.938,16.9493,16.8871,16.8984,61800.0
2008-02-25 15:35:00,29.9,30.09,29.89,30.05,105150.0,16.904,17.0114,16.8984,16.9888,105150.0
2008-02-25 15:40:00,30.05,30.16,30.05,30.07,109800.0,16.9888,17.051,16.9888,17.0001,109800.0
2008-02-25 15:45:00,30.07,30.13,30.0,30.02,107400.0,17.0001,17.0341,16.9606,16.9719,107400.0
2008-02-25 15:50:00,30.03,30.11,30.01,30.03,90750.0,16.9775,17.0228,16.9662,16.9775,90750.0
2008-02-25 15:55:00,30.03,30.12,30.01,30.05,135450.0,16.9775,17.0284,16.9662,16.9888,135450.0
2008-02-26 09:30:00,30.07,30.5,29.61,30.44,93000.0,17.0001,17.2432,16.7401,17.2093,93000.0
2008-02-26 09:35:00,30.44,30.49,30.38,30.45,60750.0,17.2093,17.2376,17.1754,17.215,60750.0
2008-02-26 09:40:00,30.44,30.6,30.44,30.49,51750.0,17.2093,17.2998,17.2093,17.2376,51750.0
2008-02-26 09:45:00,30.48,30.53,30.36,30.36,64200.0,17.2319,17.2602,17.1641,17.1641,64200.0
2008-02-26 09:50:00,30.35,30.37,30.23,30.35,67050.0,17.1584,17.1697,17.0906,17.1584,67050.0
2008-02-26 09:55:00,30.34,30.34,30.21,30.21,35850.0,17.1528,17.1528,17.0793,17.0793,35850.0
2008-02-26 10:00:00,30.21,30.29,30.07,30.29,72150.0,17.0793,17.1245,17.0001,17.1245,72150.0
2008-02-26 10:05:00,30.27,30.35,30.25,30.3,58350.0,17.1132,17.1584,17.1019,17.1302,58350.0
2008-02-26 10:10:00,30.32,30.34,30.17,30.17,83700.0,17.1415,17.1528,17.0567,17.0567,83700.0
2008-02-26 10:15:00,30.17,30.17,29.95,29.97,113550.0,17.0567,17.0567,16.9323,16.9436,113550.0
2008-02-26 10:20:00,29.95,30.03,29.88,29.97,68550.0,16.9323,16.9775,16.8927,16.9436,68550.0
2008-02-26 10:25:00,29.96,30.02,29.91,29.91,75000.0,16.938,16.9719,16.9097,16.9097,75000.0
2008-02-26 10:30:00,29.9,30.0,29.85,30.0,31650.0,16.904,16.9606,16.8758,16.9606,31650.0
2008-02-26 10:35:00,30.0,30.0,29.94,29.94,26850.0,16.9606,16.9606,16.9266,16.9266,26850.0
2008-02-26 10:40:00,29.93,29.95,29.81,29.89,37200.0,16.921,16.9323,16.8532,16.8984,37200.0
2008-02-26 10:45:00,29.89,29.97,29.86,29.97,48300.0,16.8984,16.9436,16.8814,16.9436,48300.0
2008-02-26 10:50:00,29.98,30.31,29.95,30.3,135000.0,16.9493,17.1358,16.9323,17.1302,135000.0
2008-02-26 10:55:00,30.31,30.33,30.12,30.15,112200.0,17.1358,17.1471,17.0284,17.0454,112200.0
2008-02-26 11:00:00,30.15,30.31,30.09,30.31,58350.0,17.0454,17.1358,17.0114,17.1358,58350.0
2008-02-26 11:05:00,30.35,30.37,30.27,30.27,31950.0,17.1584,17.1697,17.1132,17.1132,31950.0
2008-02-26 11:10:00,30.24,30.33,30.21,30.33,21150.0,17.0963,17.1471,17.0793,17.1471,21150.0
2008-02-26 11:15:00,30.32,30.35,30.21,30.28,22500.0,17.1415,17.1584,17.0793,17.1189,22500.0
2008-02-26 11:20:00,30.28,30.37,30.25,30.3,14550.0,17.1189,17.1697,17.1019,17.1302,14550.0
2008-02-26 11:25:00,30.3,30.36,30.27,30.33,16800.0,17.1302,17.1641,17.1132,17.1471,16800.0
2008-02-26 11:30:00,30.33,30.49,30.31,30.49,40200.0,17.1471,17.2376,17.1358,17.2376,40200.0
2008-02-26 11:35:00,30.49,30.55,30.47,30.53,72150.0,17.2376,17.2715,17.2263,17.2602,72150.0
2008-02-26 11:40:00,30.53,30.55,30.49,30.53,52350.0,17.2602,17.2715,17.2376,17.2602,52350.0
2008-02-26 11:45:00,30.53,30.66,30.51,30.65,59850.0,17.2602,17.3337,17.2489,17.328,59850.0
2008-02-26 11:50:00,30.64,30.7,30.59,30.59,43200.0,17.3224,17.3563,17.2941,17.2941,43200.0
2008-02-26 11:55:00,30.59,30.69,30.59,30.67,19350.0,17.2941,17.3507,17.2941,17.3394,19350.0
2008-02-26 12:00:00,30.69,30.7,30.62,30.63,36450.0,17.3507,17.3563,17.3111,17.3167,36450.0
2008-02-26 12:05:00,30.65,30.77,30.65,30.71,28200.0,17.328,17.3959,17.328,17.362,28200.0
2008-02-26 12:10:00,30.69,30.76,30.6,30.6,36900.0,17.3507,17.3902,17.2998,17.2998,36900.0
2008-02-26 12:15:00,30.6,30.66,30.55,30.65,44850.0,17.2998,17.3337,17.2715,17.328,44850.0
2008-02-26 12:20:00,30.67,30.84,30.67,30.79,62550.0,17.3394,17.4355,17.3394,17.4072,62550.0
2008-02-26 12:25:00,30.79,30.82,30.75,30.75,37200.0,17.4072,17.4242,17.3846,17.3846,37200.0
2008-02-26 12:30:00,30.76,30.77,30.68,30.68,28800.0,17.3902,17.3959,17.345,17.345,28800.0
2008-02-26 12:35:00,30.68,30.71,30.65,30.68,48000.0,17.345,17.362,17.328,17.345,48000.0
2008-02-26 12:40:00,30.68,30.73,30.66,30.69,19650.0,17.345,17.3733,17.3337,17.3507,19650.0
2008-02-26 12:45:00,30.67,30.71,30.65,30.69,42600.0,17.3394,17.362,17.328,17.3507,42600.0
2008-02-26 12:50:00,30.69,30.77,30.6,30.63,43950.0,17.3507,17.3959,17.2998,17.3167,43950.0
2008-02-26 12:55:00,30.64,30.77,30.61,30.77,27000.0,17.3224,17.3959,17.3054,17.3959,27000.0
2008-02-26 13:00:00,30.77,30.93,30.75,30.9,89700.0,17.3959,17.4863,17.3846,17.4694,89700.0
2008-02-26 13:05:00,30.89,30.9,30.84,30.85,61650.0,17.4637,17.4694,17.4355,17.4411,61650.0
2008-02-26 13:10:00,30.84,30.84,30.76,30.76,34800.0,17.4355,17.4355,17.3902,17.3902,34800.0
2008-02-26 13:15:00,30.78,30.81,30.76,30.78,28200.0,17.4015,17.4185,17.3902,17.4015,28200.0
2008-02-26 13:20:00,30.79,30.81,30.69,30.71,36000.0,17.4072,17.4185,17.3507,17.362,36000.0
2008-02-26 13:25:00,30.7,30.7,30.67,30.69,21000.0,17.3563,17.3563,17.3394,17.3507,21000.0
2008-02-26 13:30:00,30.69,30.73,30.67,30.69,24750.0,17.3507,17.3733,17.3394,17.3507,24750.0
2008-02-26 13:35:00,30.69,30.72,30.67,30.68,24600.0,17.3507,17.3676,17.3394,17.345,24600.0
2008-02-26 13:40:00,30.68,30.76,30.68,30.71,18000.0,17.345,17.3902,17.345,17.362,18000.0
2008-02-26 13:45:00,30.7,30.76,30.69,30.74,26550.0,17.3563,17.3902,17.3507,17.3789,26550.0
2008-02-26 13:50:00,30.73,30.83,30.73,30.82,25950.0,17.3733,17.4298,17.3733,17.4242,25950.0
2008-02-26 13:55:00,30.82,30.86,30.71,30.73,33600.0,17.4242,17.4468,17.362,17.3733,33600.0
2008-02-26 14:00:00,30.74,30.75,30.67,30.69,53700.0,17.3789,17.3846,17.3394,17.3507,53700.0
2008-02-26 14:05:00,30.69,30.72,30.68,30.69,20700.0,17.3507,17.3676,17.345,17.3507,20700.0
2008-02-26 14:10:00,30.71,30.73,30.59,30.63,85200.0,17.362,17.3733,17.2941,17.3167,85200.0
2008-02-26 14:15:00,30.62,30.75,30.62,30.72,23700.0,17.3111,17.3846,17.3111,17.3676,23700.0
2008-02-26 14:20:00,30.73,30.75,30.66,30.69,48750.0,17.3733,17.3846,17.3337,17.3507,48750.0
2008-02-26 14:25:00,30.69,30.75,30.67,30.67,35550.0,17.3507,17.3846,17.3394,17.3394,35550.0
2008-02-26 14:30:00,30.69,30.81,30.69,30.78,54000.0,17.3507,17.4185,17.3507,17.4015,54000.0
2008-02-26 14:35:00,30.77,30.81,30.75,30.77,33000.0,17.3959,17.4185,17.3846,17.3959,33000.0
2008-02-26 14:40:00,30.75,30.77,30.71,30.71,24600.0,17.3846,17.3959,17.362,17.362,24600.0
2008-02-26 14:45:00,30.71,30.76,30.66,30.74,51900.0,17.362,17.3902,17.3337,17.3789,51900.0
2008-02-26 14:50:00,30.75,30.86,30.72,30.79,67800.0,17.3846,17.4468,17.3676,17.4072,67800.0
2008-02-26 14:55:00,30.77,30.79,30.71,30.79,40200.0,17.3959,17.4072,17.362,17.4072,40200.0
2008-02-26 15:00:00,30.78,30.78,30.62,30.63,57900.0,17.4015,17.4015,17.3111,17.3167,57900.0
2008-02-26 15:05:00,30.62,30.65,30.59,30.65,43050.0,17.3111,17.328,17.2941,17.328,43050.0
2008-02-26 15:10:00,30.64,30.65,30.51,30.58,68850.0,17.3224,17.328,17.2489,17.2885,68850.0
2008-02-26 15:15:00,30.57,30.6,30.44,30.5,77850.0,17.2828,17.2998,17.2093,17.2432,77850.0
2008-02-26 15:20:00,30.5,30.5,30.37,30.47,117000.0,17.2432,17.2432,17.1697,17.2263,117000.0
2008-02-26 15:25:00,30.47,30.52,30.44,30.52,131850.0,17.2263,17.2546,17.2093,17.2546,131850.0
2008-02-26 15:30:00,30.52,30.56,30.39,30.41,146550.0,17.2546,17.2772,17.1811,17.1924,146550.0
2008-02-26 15:35:00,30.43,30.55,30.43,30.47,90750.0,17.2037,17.2715,17.2037,17.2263,90750.0
2008-02-26 15:40:00,30.46,30.52,30.39,30.5,108300.0,17.2206,17.2546,17.1811,17.2432,108300.0
2008-02-26 15:45:00,30.51,30.53,30.44,30.49,122550.0,17.2489,17.2602,17.2093,17.2376,122550.0
2008-02-26 15:50:00,30.49,30.53,30.46,30.52,121950.0,17.2376,17.2602,17.2206,17.2546,121950.0
2008-02-26 15:55:00,30.51,30.62,30.47,30.62,150150.0,17.2489,17.3111,17.2263,17.3111,150150.0
2008-02-27 09:30:00,29.98,30.43,29.98,30.2,40500.0,16.9493,17.2037,16.9493,17.0736,40500.0
2008-02-27 09:35:00,30.18,30.29,30.16,30.27,41400.0,17.0623,17.1245,17.051,17.1132,41400.0
2008-02-27 09:40:00,30.25,30.36,30.17,30.33,31650.0,17.1019,17.1641,17.0567,17.1471,31650.0
2008-02-27 09:45:00,30.32,30.36,30.23,30.29,24750.0,17.1415,17.1641,17.0906,17.1245,24750.0
2008-02-27 09:50:00,30.28,30.37,30.27,30.29,67800.0,17.1189,17.1697,17.1132,17.1245,67800.0
2008-02-27 09:55:00,30.29,30.37,30.26,30.35,48900.0,17.1245,17.1697,17.1076,17.1584,48900.0
2008-02-27 10:00:00,30.35,30.4,30.27,30.31,62850.0,17.1584,17.1867,17.1132,17.1358,62850.0
2008-02-27 10:05:00,30.31,30.46,30.27,30.37,48000.0,17.1358,17.2206,17.1132,17.1697,48000.0
2008-02-27 10:10:00,30.39,30.41,30.28,30.37,38700.0,17.1811,17.1924,17.1189,17.1697,38700.0
2008-02-27 10:15:00,30.36,30.45,30.33,30.43,62850.0,17.1641,17.215,17.1471,17.2037,62850.0
2008-02-27 10:20:00,30.43,30.45,30.32,30.35,60900.0,17.2037,17.215,17.1415,17.1584,60900.0
2008-02-27 10:25:00,30.35,30.37,30.31,30.35,52350.0,17.1584,17.1697,17.1358,17.1584,52350.0
2008-02-27 10:30:00,30.33,30.39,30.29,30.37,45450.0,17.1471,17.1811,17.1245,17.1697,45450.0
2008-02-27 10:35:00,30.37,30.53,30.37,30.5,74550.0,17.1697,17.2602,17.1697,17.2432,74550.0
2008-02-27 10:40:00,30.5,30.77,30.5,30.66,91800.0,17.2432,17.3959,17.2432,17.3337,91800.0
2008-02-27 10:45:00,30.67,30.91,30.65,30.77,69300.0,17.3394,17.475,17.328,17.3959,69300.0
2008-02-27 10:50:00,30.76,30.87,30.65,30.67,38700.0,17.3902,17.4524,17.328,17.3394,38700.0
2008-02-27 10:55:00,30.67,30.67,30.5,30.53,52650.0,17.3394,17.3394,17.2432,17.2602,52650.0
2008-02-27 11:00:00,30.53,30.63,30.53,30.63,43200.0,17.2602,17.3167,17.2602,17.3167,43200.0
2008-02-27 11:05:00,30.61,30.71,30.58,30.67,44400.0,17.3054,17.362,17.2885,17.3394,44400.0
2008-02-27 11:10:00,30.67,30.67,30.58,30.59,41850.0,17.3394,17.3394,17.2885,17.2941,41850.0
2008-02-27 11:15:00,30.59,30.63,30.59,30.63,25650.0,17.2941,17.3167,17.2941,17.3167,25650.0
2008-02-27 11:20:00,30.63,30.77,30.61,30.71,30900.0,17.3167,17.3959,17.3054,17.362,30900.0
2008-02-27 11:25:00,30.69,30.71,30.61,30.62,26700.0,17.3507,17.362,17.3054,17.3111,26700.0
2008-02-27 11:30:00,30.64,30.66,30.56,30.57,28950.0,17.3224,17.3337,17.2772,17.2828,28950.0
2008-02-27 11:35:00,30.58,30.6,30.53,30.53,48750.0,17.2885,17.2998,17.2602,17.2602,48750.0
2008-02-27 11:40:00,30.55,30.58,30.51,30.52,19800.0,17.2715,17.2885,17.2489,17.2546,19800.0
2008-02-27 11:45:00,30.52,30.58,30.5,30.53,21000.0,17.2546,17.2885,17.2432,17.2602,21000.0
2008-02-27 11:50:00,30.53,30.69,30.53,30.65,37800.0,17.2602,17.3507,17.2602,17.328,37800.0
2008-02-27 11:55:00,30.63,30.74,30.62,30.71,23250.0,17.3167,17.3789,17.3111,17.362,23250.0
2008-02-27 12:00:00,30.71,30.75,30.67,30.75,31950.0,17.362,17.3846,17.3394,17.3846,31950.0
2008-02-27 12:05:00,30.75,30.75,30.68,30.69,15000.0,17.3846,17.3846,17.345,17.3507,15000.0
2008-02-27 12:10:00,30.69,30.69,30.63,30.65,37950.0,17.3507,17.3507,17.3167,17.328,37950.0
2008-02-27 12:15:00,30.65,30.65,30.55,30.55,21000.0,17.328,17.328,17.2715,17.2715,21000.0
2008-02-27 12:20:00,30.55,30.59,30.49,30.49,13650.0,17.2715,17.2941,17.2376,17.2376,13650.0
2008-02-27 12:25:00,30.51,30.52,30.47,30.47,15600.0,17.2489,17.2546,17.2263,17.2263,15600.0
2008-02-27 12:30:00,30.47,30.53,30.45,30.51,20100.0,17.2263,17.2602,17.215,17.2489,20100.0
2008-02-27 12:35:00,30.51,30.56,30.51,30.53,8700.0,17.2489,17.2772,17.2489,17.2602,8700.0
2008-02-27 12:40:00,30.54,30.59,30.51,30.58,9750.0,17.2659,17.2941,17.2489,17.2885,9750.0
2008-02-27 12:45:00,30.57,30.58,30.5,30.52,18150.0,17.2828,17.2885,17.2432,17.2546,18150.0
2008-02-27 12:50:00,30.52,30.57,30.47,30.53,36150.0,17.2546,17.2828,17.2263,17.2602,36150.0
2008-02-27 12:55:00,30.53,30.55,30.49,30.51,15900.0,17.2602,17.2715,17.2376,17.2489,15900.0
2008-02-27 13:00:00,30.5,30.53,30.39,30.4,38250.0,17.2432,17.2602,17.1811,17.1867,38250.0
2008-02-27 13:05:00,30.4,30.46,30.39,30.46,22050.0,17.1867,17.2206,17.1811,17.2206,22050.0
2008-02-27 13:10:00,30.46,30.48,30.39,30.45,45000.0,17.2206,17.2319,17.1811,17.215,45000.0
2008-02-27 13:15:00,30.45,30.47,30.37,30.37,26100.0,17.215,17.2263,17.1697,17.1697,26100.0
2008-02-27 13:20:00,30.37,30.39,30.32,30.34,42000.0,17.1697,17.1811,17.1415,17.1528,42000.0
2008-02-27 13:25:00,30.34,30.45,30.34,30.45,26250.0,17.1528,17.215,17.1528,17.215,26250.0
2008-02-27 13:30:00,30.46,30.5,30.29,30.3,19350.0,17.2206,17.2432,17.1245,17.1302,19350.0
2008-02-27 13:35:00,30.31,30.33,30.2,30.25,42750.0,17.1358,17.1471,17.0736,17.1019,42750.0
2008-02-27 13:40:00,30.25,30.27,30.21,30.27,16200.0,17.1019,17.1132,17.0793,17.1132,16200.0
2008-02-27 13:45:00,30.26,30.27,30.21,30.24,20250.0,17.1076,17.1132,17.0793,17.0963,20250.0
2008-02-27 13:50:00,30.24,30.31,30.24,30.29,20550.0,17.0963,17.1358,17.0963,17.1245,20550.0
2008-02-27 13:55:00,30.29,30.31,30.25,30.27,16500.0,17.1245,17.1358,17.1019,17.1132,16500.0
2008-02-27 14:00:00,30.25,30.28,30.05,30.07,39450.0,17.1019,17.1189,16.9888,17.0001,39450.0
2008-02-27 14:05:00,30.07,30.11,30.01,30.03,61500.0,17.0001,17.0228,16.9662,16.9775,61500.0
2008-02-27 14:10:00,30.03,30.05,29.97,30.0,50400.0,16.9775,16.9888,16.9436,16.9606,50400.0
2008-02-27 14:15:00,29.99,29.99,29.92,29.95,79800.0,16.9549,16.9549,16.9153,16.9323,79800.0
2008-02-27 14:20:00,29.94,29.94,29.79,29.85,72750.0,16.9266,16.9266,16.8418,16.8758,72750.0
2008-02-27 14:25:00,29.85,29.93,29.82,29.88,39750.0,16.8758,16.921,16.8588,16.8927,39750.0
2008-02-27 14:30:00,29.9,29.98,29.89,29.97,43800.0,16.904,16.9493,16.8984,16.9436,43800.0
2008-02-27 14:35:00,29.97,30.05,29.97,30.03,37800.0,16.9436,16.9888,16.9436,16.9775,37800.0
2008-02-27 14:40:00,30.03,30.17,30.01,30.15,47250.0,16.9775,17.0567,16.9662,17.0454,47250.0
2008-02-27 14:45:00,30.15,30.27,30.11,30.25,37350.0,17.0454,17.1132,17.0228,17.1019,37350.0
2008-02-27 14:50:00,30.24,30.25,30.19,30.22,34200.0,17.0963,17.1019,17.068,17.0849,34200.0
2008-02-27 14:55:00,30.21,30.36,30.17,30.36,58800.0,17.0793,17.1641,17.0567,17.1641,58800.0
2008-02-27 15:00:00,30.33,30.38,30.25,30.3,39300.0,17.1471,17.1754,17.1019,17.1302,39300.0
2008-02-27 15:05:00,30.29,30.31,30.19,30.21,25650.0,17.1245,17.1358,17.068,17.0793,25650.0
2008-02-27 15:10:00,30.2,30.21,30.13,30.17,49050.0,17.0736,17.0793,17.0341,17.0567,49050.0
2008-02-27 15:15:00,30.17,30.23,30.15,30.23,32100.0,17.0567,17.0906,17.0454,17.0906,32100.0
2008-02-27 15:20:00,30.25,30.29,30.19,30.19,43950.0,17.1019,17.1245,17.068,17.068,43950.0
2008-02-27 15:25:00,30.19,30.31,30.16,30.27,64950.0,17.068,17.1358,17.051,17.1132,64950.0
2008-02-27 15:30:00,30.27,30.31,30.23,30.27,60600.0,17.1132,17.1358,17.0906,17.1132,60600.0
2008-02-27 15:35:00,30.27,30.33,30.26,30.31,53100.0,17.1132,17.1471,17.1076,17.1358,53100.0
2008-02-27 15:40:00,30.31,30.31,30.23,30.29,110400.0,17.1358,17.1358,17.0906,17.1245,110400.0
2008-02-27 15:45:00,30.28,30.33,30.23,30.31,126600.0,17.1189,17.1471,17.0906,17.1358,126600.0
2008-02-27 15:50:00,30.31,30.32,30.26,30.29,110250.0,17.1358,17.1415,17.1076,17.1245,110250.0
2008-02-27 15:55:00,30.29,30.36,30.24,30.33,203700.0,17.1245,17.1641,17.0963,17.1471,203700.0
2008-02-28 09:30:00,29.95,30.06,29.89,29.93,88050.0,16.9323,16.9945,16.8984,16.921,88050.0
2008-02-28 09:35:00,29.93,30.11,29.88,29.93,38700.0,16.921,17.0228,16.8927,16.921,38700.0
2008-02-28 09:40:00,29.91,30.03,29.87,29.91,40800.0,16.9097,16.9775,16.8871,16.9097,40800.0
2008-02-28 09:45:00,29.91,29.99,29.78,29.97,31200.0,16.9097,16.9549,16.8362,16.9436,31200.0
2008-02-28 09:50:00,29.96,30.11,29.92,30.06,29250.0,16.938,17.0228,16.9153,16.9945,29250.0
2008-02-28 09:55:00,30.07,30.11,29.91,30.05,30750.0,17.0001,17.0228,16.9097,16.9888,30750.0
2008-02-28 10:00:00,30.05,30.19,30.03,30.08,34650.0,16.9888,17.068,16.9775,17.0058,34650.0
2008-02-28 10:05:00,30.04,30.09,29.96,30.01,58950.0,16.9832,17.0114,16.938,16.9662,58950.0
2008-02-28 10:10:00,30.01,30.11,30.0,30.06,52950.0,16.9662,17.0228,16.9606,16.9945,52950.0
2008-02-28 10:15:00,30.05,30.05,29.91,29.95,34800.0,16.9888,16.9888,16.9097,16.9323,34800.0
2008-02-28 10:20:00,29.95,30.1,29.93,30.03,41550.0,16.9323,17.0171,16.921,16.9775,41550.0
2008-02-28 10:25:00,30.05,30.12,30.01,30.1,29100.0,16.9888,17.0284,16.9662,17.0171,29100.0
2008-02-28 10:30:00,30.07,30.09,30.02,30.02,30000.0,17.0001,17.0114,16.9719,16.9719,30000.0
2008-02-28 10:35:00,30.04,30.11,29.95,30.07,34350.0,16.9832,17.0228,16.9323,17.0001,34350.0
2008-02-28 10:40:00,30.1,30.17,30.05,30.09,42150.0,17.0171,17.0567,16.9888,17.0114,42150.0
2008-02-28 10:45:00,30.08,30.08,29.89,29.89,36450.0,17.0058,17.0058,16.8984,16.8984,36450.0
2008-02-28 10:50:00,29.89,29.95,29.85,29.89,37800.0,16.8984,16.9323,16.8758,16.8984,37800.0
2008-02-28 10:55:00,29.88,29.92,29.81,29.86,41400.0,16.8927,16.9153,16.8532,16.8814,41400.0
2008-02-28 11:00:00,29.85,29.89,29.69,29.73,58800.0,16.8758,16.8984,16.7853,16.8079,58800.0
2008-02-28 11:05:00,29.71,29.78,29.63,29.73,67350.0,16.7966,16.8362,16.7514,16.8079,67350.0
2008-02-28 11:10:00,29.72,29.77,29.65,29.68,31500.0,16.8023,16.8305,16.7627,16.7797,31500.0
2008-02-28 11:15:00,29.66,29.7,29.59,29.65,44250.0,16.7683,16.791,16.7288,16.7627,44250.0
2008-02-28 11:20:00,29.64,29.65,29.57,29.57,46050.0,16.757,16.7627,16.7175,16.7175,46050.0
2008-02-28 11:25:00,29.56,29.69,29.53,29.61,37050.0,16.7118,16.7853,16.6949,16.7401,37050.0
2008-02-28 11:30:00,29.61,29.61,29.47,29.49,35400.0,16.7401,16.7401,16.6609,16.6722,35400.0
2008-02-28 11:35:00,29.49,29.55,29.44,29.52,37800.0,16.6722,16.7062,16.644,16.6892,37800.0
2008-02-28 11:40:00,29.53,29.58,29.49,29.55,19650.0,16.6949,16.7231,16.6722,16.7062,19650.0
2008-02-28 11:45:00,29.56,29.57,29.48,29.51,27600.0,16.7118,16.7175,16.6666,16.6835,27600.0
2008-02-28 11:50:00,29.51,29.55,29.49,29.55,28800.0,16.6835,16.7062,16.6722,16.7062,28800.0
2008-02-28 11:55:00,29.54,29.59,29.53,29.57,20850.0,16.7005,16.7288,16.6949,16.7175,20850.0
2008-02-28 12:00:00,29.57,29.57,29.51,29.57,19800.0,16.7175,16.7175,16.6835,16.7175,19800.0
2008-02-28 12:05:00,29.57,29.58,29.47,29.49,30900.0,16.7175,16.7231,16.6609,16.6722,30900.0
2008-02-28 12:10:00,29.5,29.5,29.42,29.45,29850.0,16.6779,16.6779,16.6327,16.6496,29850.0
2008-02-28 12:15:00,29.46,29.52,29.45,29.49,20550.0,16.6553,16.6892,16.6496,16.6722,20550.0
2008-02-28 12:20:00,29.49,29.59,29.49,29.57,12450.0,16.6722,16.7288,16.6722,16.7175,12450.0
2008-02-28 12:25:00,29.59,29.61,29.56,29.56,16200.0,16.7288,16.7401,16.7118,16.7118,16200.0
2008-02-28 12:30:00,29.56,29.63,29.55,29.58,27900.0,16.7118,16.7514,16.7062,16.7231,27900.0
2008-02-28 12:35:00,29.58,29.61,29.54,29.55,12600.0,16.7231,16.7401,16.7005,16.7062,12600.0
2008-02-28 12:40:00,29.55,29.57,29.53,29.55,20250.0,16.7062,16.7175,16.6949,16.7062,20250.0
2008-02-28 12:45:00,29.57,29.67,29.56,29.64,40500.0,16.7175,16.774,16.7118,16.757,40500.0
2008-02-28 12:50:00,29.64,29.64,29.57,29.58,20250.0,16.757,16.757,16.7175,16.7231,20250.0
2008-02-28 12:55:00,29.58,29.64,29.55,29.55,13950.0,16.7231,16.757,16.7062,16.7062,13950.0
2008-02-28 13:00:00,29.56,29.62,29.51,29.59,21000.0,16.7118,16.7457,16.6835,16.7288,21000.0
2008-02-28 13:05:00,29.6,29.77,29.59,29.76,26850.0,16.7344,16.8305,16.7288,16.8249,26850.0
2008-02-28 13:10:00,29.77,29.79,29.72,29.75,23100.0,16.8305,16.8418,16.8023,16.8192,23100.0
2008-02-28 13:15:00,29.75,29.8,29.71,29.72,30300.0,16.8192,16.8475,16.7966,16.8023,30300.0
2008-02-28 13:20:00,29.71,29.75,29.71,29.72,22050.0,16.7966,16.8192,16.7966,16.8023,22050.0
2008-02-28 13:25:00,29.74,29.79,29.63,29.66,48900.0,16.8136,16.8418,16.7514,16.7683,48900.0
2008-02-28 13:30:00,29.68,29.75,29.65,29.67,27150.0,16.7797,16.8192,16.7627,16.774,27150.0
2008-02-28 13:35:00,29.68,29.71,29.61,29.62,26700.0,16.7797,16.7966,16.7401,16.7457,26700.0
2008-02-28 13:40:00,29.61,29.69,29.58,29.67,22650.0,16.7401,16.7853,16.7231,16.774,22650.0
2008-02-28 13:45:00,29.67,29.71,29.65,29.71,12000.0,16.774,16.7966,16.7627,16.7966,12000.0
2008-02-28 13:50:00,29.71,29.73,29.66,29.71,25650.0,16.7966,16.8079,16.7683,16.7966,25650.0
2008-02-28 13:55:00,29.71,29.73,29.64,29.73,14100.0,16.7966,16.8079,16.757,16.8079,14100.0
2008-02-28 14:00:00,29.73,29.73,29.62,29.68,39900.0,16.8079,16.8079,16.7457,16.7797,39900.0
2008-02-28 14:05:00,29.67,29.72,29.65,29.71,9150.0,16.774,16.8023,16.7627,16.7966,9150.0
2008-02-28 14:10:00,29.71,29.73,29.66,29.69,21750.0,16.7966,16.8079,16.7683,16.7853,21750.0
2008-02-28 14:15:00,29.69,29.85,29.68,29.81,39600.0,16.7853,16.8758,16.7797,16.8532,39600.0
2008-02-28 14:20:00,29.8,29.89,29.79,29.83,55800.0,16.8475,16.8984,16.8418,16.8645,55800.0
2008-02-28 14:25:00,29.84,29.91,29.79,29.85,54750.0,16.8701,16.9097,16.8418,16.8758,54750.0
2008-02-28 14:30:00,29.85,29.91,29.83,29.85,29700.0,16.8758,16.9097,16.8645,16.8758,29700.0
2008-02-28 14:35:00,29.85,29.89,29.77,29.87,32400.0,16.8758,16.8984,16.8305,16.8871,32400.0
2008-02-28 14:40:00,29.87,29.92,29.85,29.88,33750.0,16.8871,16.9153,16.8758,16.8927,33750.0
2008-02-28 14:45:00,29.87,29.97,29.87,29.93,38400.0,16.8871,16.9436,16.8871,16.921,38400.0
2008-02-28 14:50:00,29.93,30.03,29.93,30.01,64650.0,16.921,16.9775,16.921,16.9662,64650.0
2008-02-28 14:55:00,30.02,30.06,30.0,30.04,79650.0,16.9719,16.9945,16.9606,16.9832,79650.0
2008-02-28 15:00:00,30.05,30.06,29.94,30.01,84600.0,16.9888,16.9945,16.9266,16.9662,84600.0
2008-02-28 15:05:00,30.01,30.05,29.98,30.01,105900.0,16.9662,16.9888,16.9493,16.9662,105900.0
2008-02-28 15:10:00,30.01,30.06,29.99,30.04,62700.0,16.9662,16.9945,16.9549,16.9832,62700.0
2008-02-28 15:15:00,30.03,30.08,30.01,30.07,75450.0,16.9775,17.0058,16.9662,17.0001,75450.0
2008-02-28 15:20:00,30.07,30.08,30.02,30.03,98550.0,17.0001,17.0058,16.9719,16.9775,98550.0
2008-02-28 15:25:00,30.04,30.09,30.03,30.03,139200.0,16.9832,17.0114,16.9775,16.9775,139200.0
2008-02-28 15:30:00,30.03,30.07,30.02,30.02,87600.0,16.9775,17.0001,16.9719,16.9719,87600.0
2008-02-28 15:35:00,30.03,30.07,30.02,30.05,84900.0,16.9775,17.0001,16.9719,16.9888,84900.0
2008-02-28 15:40:00,30.05,30.11,30.03,30.07,125550.0,16.9888,17.0228,16.9775,17.0001,125550.0
2008-02-28 15:45:00,30.07,30.13,29.97,29.97,193350.0,17.0001,17.0341,16.9436,16.9436,193350.0
2008-02-28 15:50:00,29.97,30.07,29.92,29.97,165000.0,16.9436,17.0001,16.9153,16.9436,165000.0
2008-02-28 15:55:00,29.97,30.05,29.95,30.05,206700.0,16.9436,16.9888,16.9323,16.9888,206700.0
2008-02-29 09:30:00,29.71,29.71,29.04,29.22,106500.0,16.7966,16.7966,16.4178,16.5196,106500.0
2008-02-29 09:35:00,29.21,29.23,29.13,29.21,69450.0,16.5139,16.5252,16.4687,16.5139,69450.0
2008-02-29 09:40:00,29.19,29.23,29.07,29.1,91500.0,16.5026,16.5252,16.4348,16.4518,91500.0
2008-02-29 09:45:00,29.1,29.19,29.06,29.17,45600.0,16.4518,16.5026,16.4291,16.4913,45600.0
2008-02-29 09:50:00,29.18,29.3,29.15,29.23,49050.0,16.497,16.5648,16.48,16.5252,49050.0
2008-02-29 09:55:00,29.23,29.42,29.23,29.33,54600.0,16.5252,16.6327,16.5252,16.5818,54600.0
2008-02-29 10:00:00,29.33,29.46,29.31,29.43,51300.0,16.5818,16.6553,16.5705,16.6383,51300.0
2008-02-29 10:05:00,29.44,29.44,29.31,29.38,84750.0,16.644,16.644,16.5705,16.61,84750.0
2008-02-29 10:10:00,29.37,29.37,29.12,29.13,183000.0,16.6044,16.6044,16.4631,16.4687,183000.0
2008-02-29 10:15:00,29.15,29.18,29.08,29.09,78300.0,16.48,16.497,16.4404,16.4461,78300.0
2008-02-29 10:20:00,29.1,29.17,29.07,29.09,72150.0,16.4518,16.4913,16.4348,16.4461,72150.0
2008-02-29 10:25:00,29.09,29.25,29.07,29.25,91050.0,16.4461,16.5366,16.4348,16.5366,91050.0
2008-02-29 10:30:00,29.25,29.25,29.11,29.17,53550.0,16.5366,16.5366,16.4574,16.4913,53550.0
2008-02-29 10:35:00,29.17,29.19,29.15,29.17,51600.0,16.4913,16.5026,16.48,16.4913,51600.0
2008-02-29 10:40:00,29.17,29.22,29.13,29.19,46650.0,16.4913,16.5196,16.4687,16.5026,46650.0
2008-02-29 10:45:00,29.19,29.23,29.07,29.17,38700.0,16.5026,16.5252,16.4348,16.4913,38700.0
2008-02-29 10:50:00,29.17,29.17,28.99,29.07,41400.0,16.4913,16.4913,16.3896,16.4348,41400.0
2008-02-29 10:55:00,29.05,29.07,28.99,29.0,39600.0,16.4235,16.4348,16.3896,16.3952,39600.0
2008-02-29 11:00:00,29.01,29.04,28.92,29.0,41550.0,16.4009,16.4178,16.35,16.3952,41550.0
2008-02-29 11:05:00,28.99,29.03,28.95,29.03,18600.0,16.3896,16.4122,16.3669,16.4122,18600.0
2008-02-29 11:10:00,29.03,29.03,28.93,28.98,29700.0,16.4122,16.4122,16.3556,16.3839,29700.0
2008-02-29 11:15:00,28.96,29.06,28.94,28.99,26850.0,16.3726,16.4291,16.3613,16.3896,26850.0
2008-02-29 11:20:00,28.98,29.04,28.93,29.01,22950.0,16.3839,16.4178,16.3556,16.4009,22950.0
2008-02-29 11:25:00,29.01,29.09,29.01,29.02,13350.0,16.4009,16.4461,16.4009,16.4065,13350.0
2008-02-29 11:30:00,29.02,29.1,29.02,29.1,26250.0,16.4065,16.4518,16.4065,16.4518,26250.0
2008-02-29 11:35:00,29.11,29.11,29.03,29.07,22200.0,16.4574,16.4574,16.4122,16.4348,22200.0
2008-02-29 11:40:00,29.06,29.09,29.03,29.07,20850.0,16.4291,16.4461,16.4122,16.4348,20850.0
2008-02-29 11:45:00,29.08,29.09,29.05,29.06,37350.0,16.4404,16.4461,16.4235,16.4291,37350.0
2008-02-29 11:50:00,29.07,29.1,29.05,29.09,27000.0,16.4348,16.4518,16.4235,16.4461,27000.0
2008-02-29 11:55:00,29.09,29.1,29.03,29.09,33300.0,16.4461,16.4518,16.4122,16.4461,33300.0
2008-02-29 12:00:00,29.1,29.13,29.06,29.09,40350.0,16.4518,16.4687,16.4291,16.4461,40350.0
2008-02-29 12:05:00,29.08,29.1,29.08,29.09,19350.0,16.4404,16.4518,16.4404,16.4461,19350.0
2008-02-29 12:10:00,29.09,29.1,29.05,29.05,30150.0,16.4461,16.4518,16.4235,16.4235,30150.0
2008-02-29 12:15:00,29.05,29.09,29.05,29.07,78000.0,16.4235,16.4461,16.4235,16.4348,78000.0
2008-02-29 12:20:00,29.07,29.13,29.07,29.13,37350.0,16.4348,16.4687,16.4348,16.4687,37350.0
2008-02-29 12:25:00,29.12,29.23,29.1,29.19,69750.0,16.4631,16.5252,16.4518,16.5026,69750.0
2008-02-29 12:30:00,29.19,29.23,29.14,29.17,33900.0,16.5026,16.5252,16.4744,16.4913,33900.0
2008-02-29 12:35:00,29.17,29.17,29.13,29.14,21900.0,16.4913,16.4913,16.4687,16.4744,21900.0
2008-02-29 12:40:00,29.14,29.19,29.11,29.13,36000.0,16.4744,16.5026,16.4574,16.4687,36000.0
2008-02-29 12:45:00,29.15,29.19,29.13,29.16,18450.0,16.48,16.5026,16.4687,16.4857,18450.0
2008-02-29 12:50:00,29.16,29.19,29.16,29.17,16950.0,16.4857,16.5026,16.4857,16.4913,16950.0
2008-02-29 12:55:00,29.18,29.25,29.18,29.24,30300.0,16.497,16.5366,16.497,16.5309,30300.0
2008-02-29 13:00:00,29.23,29.29,29.22,29.29,31350.0,16.5252,16.5592,16.5196,16.5592,31350.0
2008-02-29 13:05:00,29.28,29.31,29.22,29.29,43350.0,16.5535,16.5705,16.5196,16.5592,43350.0
2008-02-29 13:10:00,29.29,29.3,29.26,29.28,21900.0,16.5592,16.5648,16.5422,16.5535,21900.0
2008-02-29 13:15:00,29.28,29.33,29.25,29.29,27150.0,16.5535,16.5818,16.5366,16.5592,27150.0
2008-02-29 13:20:00,29.28,29.33,29.27,29.29,29700.0,16.5535,16.5818,16.5479,16.5592,29700.0
2008-02-29 13:25:00,29.28,29.29,29.2,29.23,30300.0,16.5535,16.5592,16.5083,16.5252,30300.0
2008-02-29 13:30:00,29.23,29.23,29.11,29.18,62700.0,16.5252,16.5252,16.4574,16.497,62700.0
2008-02-29 13:35:00,29.18,29.21,29.11,29.18,56250.0,16.497,16.5139,16.4574,16.497,56250.0
2008-02-29 13:40:00,29.18,29.21,29.17,29.19,18300.0,16.497,16.5139,16.4913,16.5026,18300.0
2008-02-29 13:45:00,29.19,29.19,29.11,29.17,39000.0,16.5026,16.5026,16.4574,16.4913,39000.0
2008-02-29 13:50:00,29.17,29.18,29.09,29.1,37650.0,16.4913,16.497,16.4461,16.4518,37650.0
2008-02-29 13:55:00,29.11,29.11,29.02,29.03,54600.0,16.4574,16.4574,16.4065,16.4122,54600.0
2008-02-29 14:00:00,29.03,29.07,29.02,29.06,61050.0,16.4122,16.4348,16.4065,16.4291,61050.0
2008-02-29 14:05:00,29.05,29.11,29.05,29.08,55050.0,16.4235,16.4574,16.4235,16.4404,55050.0
2008-02-29 14:10:00,29.07,29.12,29.05,29.08,60750.0,16.4348,16.4631,16.4235,16.4404,60750.0
2008-02-29 14:15:00,29.07,29.09,29.03,29.07,57150.0,16.4348,16.4461,16.4122,16.4348,57150.0
2008-02-29 14:20:00,29.07,29.11,29.06,29.09,40350.0,16.4348,16.4574,16.4291,16.4461,40350.0
2008-02-29 14:25:00,29.09,29.1,29.03,29.06,46500.0,16.4461,16.4518,16.4122,16.4291,46500.0
2008-02-29 14:30:00,29.07,29.07,28.95,28.96,82950.0,16.4348,16.4348,16.3669,16.3726,82950.0
2008-02-29 14:35:00,28.97,28.99,28.94,28.99,57900.0,16.3783,16.3896,16.3613,16.3896,57900.0
2008-02-29 14:40:00,28.98,29.11,28.97,29.11,75000.0,16.3839,16.4574,16.3783,16.4574,75000.0
2008-02-29 14:45:00,29.12,29.17,29.09,29.1,76650.0,16.4631,16.4913,16.4461,16.4518,76650.0
2008-02-29 14:50:00,29.09,29.09,29.03,29.06,92850.0,16.4461,16.4461,16.4122,16.4291,92850.0
2008-02-29 14:55:00,29.06,29.08,29.01,29.03,76200.0,16.4291,16.4404,16.4009,16.4122,76200.0
2008-02-29 15:00:00,29.03,29.06,29.01,29.05,78300.0,16.4122,16.4291,16.4009,16.4235,78300.0
2008-02-29 15:05:00,29.05,29.08,29.04,29.08,86550.0,16.4235,16.4404,16.4178,16.4404,86550.0
2008-02-29 15:10:00,29.07,29.13,29.07,29.1,70950.0,16.4348,16.4687,16.4348,16.4518,70950.0
2008-02-29 15:15:00,29.11,29.16,29.09,29.15,140850.0,16.4574,16.4857,16.4461,16.48,140850.0
2008-02-29 15:20:00,29.15,29.27,29.14,29.25,128250.0,16.48,16.5479,16.4744,16.5366,128250.0
2008-02-29 15:25:00,29.25,29.31,29.24,29.31,240900.0,16.5366,16.5705,16.5309,16.5705,240900.0
2008-02-29 15:30:00,29.31,29.33,29.26,29.29,212850.0,16.5705,16.5818,16.5422,16.5592,212850.0
2008-02-29 15:35:00,29.29,29.31,29.25,29.25,277350.0,16.5592,16.5705,16.5366,16.5366,277350.0
2008-02-29 15:40:00,29.25,29.25,29.13,29.14,180750.0,16.5366,16.5366,16.4687,16.4744,180750.0
2008-02-29 15:45:00,29.15,29.16,28.96,28.96,164700.0,16.48,16.4857,16.3726,16.3726,164700.0
2008-02-29 15:50:00,28.96,28.97,28.87,28.89,241500.0,16.3726,16.3783,16.3217,16.333,241500.0
2008-02-29 15:55:00,28.89,28.97,28.89,28.92,352050.0,16.333,16.3783,16.333,16.35,352050.0
2008-03-03 09:30:00,29.67,29.67,28.96,29.19,63450.0,16.774,16.774,16.3726,16.5026,63450.0
2008-03-03 09:35:00,29.17,29.17,28.95,29.02,41100.0,16.4913,16.4913,16.3669,16.4065,41100.0
2008-03-03 09:40:00,29.02,29.03,28.87,28.93,32850.0,16.4065,16.4122,16.3217,16.3556,32850.0
2008-03-03 09:45:00,28.92,29.0,28.9,28.95,37350.0,16.35,16.3952,16.3387,16.3669,37350.0
2008-03-03 09:50:00,28.94,29.03,28.87,29.0,36900.0,16.3613,16.4122,16.3217,16.3952,36900.0
2008-03-03 09:55:00,28.99,29.01,28.89,28.91,30300.0,16.3896,16.4009,16.333,16.3443,30300.0
2008-03-03 10:00:00,28.89,29.33,28.87,29.3,88950.0,16.333,16.5818,16.3217,16.5648,88950.0
2008-03-03 10:05:00,29.31,29.39,29.16,29.33,75600.0,16.5705,16.6157,16.4857,16.5818,75600.0
2008-03-03 10:10:00,29.33,29.46,29.26,29.43,41400.0,16.5818,16.6553,16.5422,16.6383,41400.0
2008-03-03 10:15:00,29.44,29.54,29.35,29.36,42600.0,16.644,16.7005,16.5931,16.5987,42600.0
2008-03-03 10:20:00,29.36,29.45,29.35,29.4,30900.0,16.5987,16.6496,16.5931,16.6214,30900.0
2008-03-03 10:25:00,29.4,29.53,29.39,29.52,28050.0,16.6214,16.6949,16.6157,16.6892,28050.0
2008-03-03 10:30:00,29.52,29.52,29.25,29.28,35400.0,16.6892,16.6892,16.5366,16.5535,35400.0
2008-03-03 10:35:00,29.27,29.31,29.25,29.29,23700.0,16.5479,16.5705,16.5366,16.5592,23700.0
2008-03-03 10:40:00,29.3,29.31,29.26,29.28,21000.0,16.5648,16.5705,16.5422,16.5535,21000.0
2008-03-03 10:45:00,29.27,29.27,29.15,29.17,36750.0,16.5479,16.5479,16.48,16.4913,36750.0
2008-03-03 10:50:00,29.19,29.24,29.17,29.2,32550.0,16.5026,16.5309,16.4913,16.5083,32550.0
2008-03-03 10:55:00,29.2,29.27,29.15,29.22,51450.0,16.5083,16.5479,16.48,16.5196,51450.0
2008-03-03 11:00:00,29.21,29.25,29.16,29.21,24000.0,16.5139,16.5366,16.4857,16.5139,24000.0
2008-03-03 11:05:00,29.2,29.33,29.19,29.25,28200.0,16.5083,16.5818,16.5026,16.5366,28200.0
2008-03-03 11:10:00,29.24,29.31,29.19,29.21,32850.0,16.5309,16.5705,16.5026,16.5139,32850.0
2008-03-03 11:15:00,29.21,29.22,29.04,29.04,49650.0,16.5139,16.5196,16.4178,16.4178,49650.0
2008-03-03 11:20:00,29.04,29.15,29.03,29.15,43800.0,16.4178,16.48,16.4122,16.48,43800.0
2008-03-03 11:25:00,29.16,29.29,29.16,29.25,18300.0,16.4857,16.5592,16.4857,16.5366,18300.0
2008-03-03 11:30:00,29.25,29.35,29.24,29.33,20100.0,16.5366,16.5931,16.5309,16.5818,20100.0
2008-03-03 11:35:00,29.34,29.36,29.27,29.31,26700.0,16.5874,16.5987,16.5479,16.5705,26700.0
2008-03-03 11:40:00,29.31,29.31,29.2,29.24,15000.0,16.5705,16.5705,16.5083,16.5309,15000.0
2008-03-03 11:45:00,29.21,29.28,29.18,29.28,24000.0,16.5139,16.5535,16.497,16.5535,24000.0
2008-03-03 11:50:00,29.29,29.35,29.19,29.3,42150.0,16.5592,16.5931,16.5026,16.5648,42150.0
2008-03-03 11:55:00,29.29,29.39,29.27,29.35,47850.0,16.5592,16.6157,16.5479,16.5931,47850.0
2008-03-03 12:00:00,29.36,29.38,29.2,29.24,44250.0,16.5987,16.61,16.5083,16.5309,44250.0
2008-03-03 12:05:00,29.24,29.24,29.13,29.18,33600.0,16.5309,16.5309,16.4687,16.497,33600.0
2008-03-03 12:10:00,29.17,29.18,29.08,29.08,35700.0,16.4913,16.497,16.4404,16.4404,35700.0
2008-03-03 12:15:00,29.09,29.19,29.07,29.19,30600.0,16.4461,16.5026,16.4348,16.5026,30600.0
2008-03-03 12:20:00,29.2,29.29,29.15,29.26,23100.0,16.5083,16.5592,16.48,16.5422,23100.0
2008-03-03 12:25:00,29.27,29.33,29.25,29.29,18600.0,16.5479,16.5818,16.5366,16.5592,18600.0
2008-03-03 12:30:00,29.27,29.33,29.23,29.25,16350.0,16.5479,16.5818,16.5252,16.5366,16350.0
2008-03-03 12:35:00,29.25,29.25,29.19,29.23,17550.0,16.5366,16.5366,16.5026,16.5252,17550.0
2008-03-03 12:40:00,29.22,29.22,29.09,29.1,31050.0,16.5196,16.5196,16.4461,16.4518,31050.0
2008-03-03 12:45:00,29.1,29.11,28.98,28.99,99000.0,16.4518,16.4574,16.3839,16.3896,99000.0
2008-03-03 12:50:00,28.98,29.02,28.95,28.98,79800.0,16.3839,16.4065,16.3669,16.3839,79800.0
2008-03-03 12:55:00,28.98,28.99,28.91,28.95,43800.0,16.3839,16.3896,16.3443,16.3669,43800.0
2008-03-03 13:00:00,28.95,29.03,28.95,29.03,28650.0,16.3669,16.4122,16.3669,16.4122,28650.0
2008-03-03 13:05:00,29.03,29.03,28.97,29.01,29550.0,16.4122,16.4122,16.3783,16.4009,29550.0
2008-03-03 13:10:00,29.01,29.03,28.97,28.98,31350.0,16.4009,16.4122,16.3783,16.3839,31350.0
2008-03-03 13:15:00,28.97,28.99,28.9,28.91,28500.0,16.3783,16.3896,16.3387,16.3443,28500.0
2008-03-03 13:20:00,28.9,28.96,28.9,28.93,36750.0,16.3387,16.3726,16.3387,16.3556,36750.0
2008-03-03 13:25:00,28.93,28.99,28.91,28.98,23550.0,16.3556,16.3896,16.3443,16.3839,23550.0
2008-03-03 13:30:00,28.98,29.01,28.91,28.96,48450.0,16.3839,16.4009,16.3443,16.3726,48450.0
2008-03-03 13:35:00,28.96,28.99,28.89,28.97,32700.0,16.3726,16.3896,16.333,16.3783,32700.0
2008-03-03 13:40:00,28.97,29.02,28.94,28.98,38550.0,16.3783,16.4065,16.3613,16.3839,38550.0
2008-03-03 13:45:00,28.99,29.17,28.95,29.09,80850.0,16.3896,16.4913,16.3669,16.4461,80850.0
2008-03-03 13:50:00,29.08,29.14,29.06,29.08,112200.0,16.4404,16.4744,16.4291,16.4404,112200.0
2008-03-03 13:55:00,29.09,29.1,29.01,29.03,92700.0,16.4461,16.4518,16.4009,16.4122,92700.0
2008-03-03 14:00:00,29.03,29.05,28.94,28.96,176850.0,16.4122,16.4235,16.3613,16.3726,176850.0
2008-03-03 14:05:00,28.97,29.0,28.92,28.99,111750.0,16.3783,16.3952,16.35,16.3896,111750.0
2008-03-03 14:10:00,28.97,29.07,28.93,29.03,61050.0,16.3783,16.4348,16.3556,16.4122,61050.0
2008-03-03 14:15:00,29.02,29.03,28.86,28.88,84450.0,16.4065,16.4122,16.3161,16.3274,84450.0
2008-03-03 14:20:00,28.87,28.97,28.87,28.93,55800.0,16.3217,16.3783,16.3217,16.3556,55800.0
2008-03-03 14:25:00,28.94,28.95,28.85,28.93,62700.0,16.3613,16.3669,16.3104,16.3556,62700.0
2008-03-03 14:30:00,28.93,29.01,28.91,28.94,64500.0,16.3556,16.4009,16.3443,16.3613,64500.0
2008-03-03 14:35:00,28.93,28.96,28.83,28.83,74550.0,16.3556,16.3726,16.2991,16.2991,74550.0
2008-03-03 14:40:00,28.82,28.91,28.81,28.87,49950.0,16.2935,16.3443,16.2878,16.3217,49950.0
2008-03-03 14:45:00,28.89,28.91,28.8,28.82,77700.0,16.333,16.3443,16.2821,16.2935,77700.0
2008-03-03 14:50:00,28.81,28.87,28.74,28.76,70500.0,16.2878,16.3217,16.2482,16.2595,70500.0
2008-03-03 14:55:00,28.76,28.77,28.68,28.73,67200.0,16.2595,16.2652,16.2143,16.2426,67200.0
2008-03-03 15:00:00,28.72,28.77,28.71,28.72,67350.0,16.2369,16.2652,16.2313,16.2369,67350.0
2008-03-03 15:05:00,28.72,28.77,28.69,28.76,109650.0,16.2369,16.2652,16.22,16.2595,109650.0
2008-03-03 15:10:00,28.77,28.78,28.7,28.73,74400.0,16.2652,16.2708,16.2256,16.2426,74400.0
2008-03-03 15:15:00,28.73,28.83,28.71,28.82,85950.0,16.2426,16.2991,16.2313,16.2935,85950.0
2008-03-03 15:20:00,28.83,28.9,28.79,28.82,67500.0,16.2991,16.3387,16.2765,16.2935,67500.0
2008-03-03 15:25:00,28.83,28.85,28.77,28.8,67500.0,16.2991,16.3104,16.2652,16.2821,67500.0
2008-03-03 15:30:00,28.8,28.95,28.76,28.95,115800.0,16.2821,16.3669,16.2595,16.3669,115800.0
2008-03-03 15:35:00,28.94,28.95,28.87,28.91,109350.0,16.3613,16.3669,16.3217,16.3443,109350.0
2008-03-03 15:40:00,28.9,29.02,28.85,28.98,140700.0,16.3387,16.4065,16.3104,16.3839,140700.0
2008-03-03 15:45:00,28.98,29.06,28.96,29.03,150450.0,16.3839,16.4291,16.3726,16.4122,150450.0
2008-03-03 15:50:00,29.03,29.07,28.97,29.05,171750.0,16.4122,16.4348,16.3783,16.4235,171750.0
2008-03-03 15:55:00,29.06,29.07,29.02,29.05,219750.0,16.4291,16.4348,16.4065,16.4235,219750.0
2008-03-04 09:30:00,28.69,28.93,28.57,28.85,78300.0,16.22,16.3556,16.1521,16.3104,78300.0
2008-03-04 09:35:00,28.84,29.07,28.83,29.03,92550.0,16.3048,16.4348,16.2991,16.4122,92550.0
2008-03-04 09:40:00,29.03,29.21,29.03,29.09,50550.0,16.4122,16.5139,16.4122,16.4461,50550.0
2008-03-04 09:45:00,29.06,29.13,28.85,28.91,35250.0,16.4291,16.4687,16.3104,16.3443,35250.0
2008-03-04 09:50:00,28.93,29.13,28.9,29.04,30750.0,16.3556,16.4687,16.3387,16.4178,30750.0
2008-03-04 09:55:00,29.03,29.18,28.93,29.17,44250.0,16.4122,16.497,16.3556,16.4913,44250.0
2008-03-04 10:00:00,29.17,29.21,29.08,29.12,90750.0,16.4913,16.5139,16.4404,16.4631,90750.0
2008-03-04 10:05:00,29.12,29.13,28.99,29.03,76350.0,16.4631,16.4687,16.3896,16.4122,76350.0
2008-03-04 10:10:00,29.02,29.15,28.91,28.92,59400.0,16.4065,16.48,16.3443,16.35,59400.0
2008-03-04 10:15:00,28.95,28.99,28.83,28.89,108300.0,16.3669,16.3896,16.2991,16.333,108300.0
2008-03-04 10:20:00,28.92,29.05,28.91,28.96,64500.0,16.35,16.4235,16.3443,16.3726,64500.0
2008-03-04 10:25:00,28.97,28.97,28.84,28.87,36300.0,16.3783,16.3783,16.3048,16.3217,36300.0
2008-03-04 10:30:00,28.87,28.87,28.73,28.79,51900.0,16.3217,16.3217,16.2426,16.2765,51900.0
2008-03-04 10:35:00,28.79,28.8,28.7,28.77,48300.0,16.2765,16.2821,16.2256,16.2652,48300.0
2008-03-04 10:40:00,28.77,28.78,28.67,28.67,34050.0,16.2652,16.2708,16.2086,16.2086,34050.0
2008-03-04 10:45:00,28.67,28.7,28.59,28.61,53250.0,16.2086,16.2256,16.1634,16.1747,53250.0
2008-03-04 10:50:00,28.62,28.67,28.57,28.6,60000.0,16.1804,16.2086,16.1521,16.1691,60000.0
2008-03-04 10:55:00,28.59,28.63,28.54,28.55,45900.0,16.1634,16.186,16.1352,16.1408,45900.0
2008-03-04 11:00:00,28.57,28.58,28.49,28.53,72450.0,16.1521,16.1578,16.1069,16.1295,72450.0
2008-03-04 11:05:00,28.53,28.53,28.35,28.39,73500.0,16.1295,16.1295,16.0277,16.0503,73500.0
2008-03-04 11:10:00,28.39,28.44,28.35,28.43,68400.0,16.0503,16.0786,16.0277,16.073,68400.0
2008-03-04 11:15:00,28.43,28.48,28.39,28.47,16950.0,16.073,16.1012,16.0503,16.0956,16950.0
2008-03-04 11:20:00,28.49,28.52,28.47,28.47,35400.0,16.1069,16.1238,16.0956,16.0956,35400.0
2008-03-04 11:25:00,28.47,28.51,28.44,28.51,41550.0,16.0956,16.1182,16.0786,16.1182,41550.0
2008-03-04 11:30:00,28.51,28.52,28.4,28.4,30150.0,16.1182,16.1238,16.056,16.056,30150.0
2008-03-04 11:35:00,28.41,28.49,28.4,28.43,67350.0,16.0617,16.1069,16.056,16.073,67350.0
2008-03-04 11:40:00,28.43,28.47,28.37,28.41,92250.0,16.073,16.0956,16.039,16.0617,92250.0
2008-03-04 11:45:00,28.41,28.46,28.38,28.41,52950.0,16.0617,16.0899,16.0447,16.0617,52950.0
2008-03-04 11:50:00,28.41,28.43,28.37,28.39,23250.0,16.0617,16.073,16.039,16.0503,23250.0
2008-03-04 11:55:00,28.37,28.39,28.27,28.29,72300.0,16.039,16.0503,15.9825,15.9938,72300.0
2008-03-04 12:00:00,28.3,28.38,28.28,28.35,28350.0,15.9995,16.0447,15.9882,16.0277,28350.0
2008-03-04 12:05:00,28.35,28.41,28.32,28.36,35400.0,16.0277,16.0617,16.0108,16.0334,35400.0
2008-03-04 12:10:00,28.39,28.45,28.37,28.41,58050.0,16.0503,16.0843,16.039,16.0617,58050.0
2008-03-04 12:15:00,28.41,28.43,28.37,28.42,73200.0,16.0617,16.073,16.039,16.0673,73200.0
2008-03-04 12:20:00,28.41,28.43,28.39,28.43,41700.0,16.0617,16.073,16.0503,16.073,41700.0
2008-03-04 12:25:00,28.43,28.43,28.35,28.38,82950.0,16.073,16.073,16.0277,16.0447,82950.0
2008-03-04 12:30:00,28.37,28.44,28.36,28.43,78900.0,16.039,16.0786,16.0334,16.073,78900.0
2008-03-04 12:35:00,28.42,28.53,28.38,28.51,52350.0,16.0673,16.1295,16.0447,16.1182,52350.0
2008-03-04 12:40:00,28.51,28.55,28.48,28.51,33900.0,16.1182,16.1408,16.1012,16.1182,33900.0
2008-03-04 12:45:00,28.5,28.53,28.48,28.48,20550.0,16.1125,16.1295,16.1012,16.1012,20550.0
2008-03-04 12:50:00,28.49,28.49,28.4,28.43,22200.0,16.1069,16.1069,16.056,16.073,22200.0
2008-03-04 12:55:00,28.43,28.45,28.33,28.39,40050.0,16.073,16.0843,16.0164,16.0503,40050.0
2008-03-04 13:00:00,28.39,28.43,28.28,28.35,46800.0,16.0503,16.073,15.9882,16.0277,46800.0
2008-03-04 13:05:00,28.35,28.38,28.31,28.35,27150.0,16.0277,16.0447,16.0051,16.0277,27150.0
2008-03-04 13:10:00,28.37,28.47,28.37,28.47,27600.0,16.039,16.0956,16.039,16.0956,27600.0
2008-03-04 13:15:00,28.49,28.53,28.42,28.42,43500.0,16.1069,16.1295,16.0673,16.0673,43500.0
2008-03-04 13:20:00,28.44,28.48,28.38,28.41,30000.0,16.0786,16.1012,16.0447,16.0617,30000.0
2008-03-04 13:25:00,28.42,28.53,28.41,28.51,25050.0,16.0673,16.1295,16.0617,16.1182,25050.0
2008-03-04 13:30:00,28.51,28.51,28.35,28.35,46800.0,16.1182,16.1182,16.0277,16.0277,46800.0
2008-03-04 13:35:00,28.33,28.35,28.23,28.28,58950.0,16.0164,16.0277,15.9599,15.9882,58950.0
2008-03-04 13:40:00,28.3,28.39,28.27,28.35,80100.0,15.9995,16.0503,15.9825,16.0277,80100.0
2008-03-04 13:45:00,28.34,28.4,28.24,28.35,59850.0,16.0221,16.056,15.9655,16.0277,59850.0
2008-03-04 13:50:00,28.35,28.47,28.29,28.45,36450.0,16.0277,16.0956,15.9938,16.0843,36450.0
2008-03-04 13:55:00,28.44,28.44,28.28,28.3,40650.0,16.0786,16.0786,15.9882,15.9995,40650.0
2008-03-04 14:00:00,28.31,28.34,28.22,28.27,52500.0,16.0051,16.0221,15.9542,15.9825,52500.0
2008-03-04 14:05:00,28.27,28.31,28.21,28.25,49800.0,15.9825,16.0051,15.9486,15.9712,49800.0
2008-03-04 14:10:00,28.23,28.3,28.21,28.3,31350.0,15.9599,15.9995,15.9486,15.9995,31350.0
2008-03-04 14:15:00,28.29,28.33,28.21,28.32,27600.0,15.9938,16.0164,15.9486,16.0108,27600.0
2008-03-04 14:20:00,28.33,28.42,28.28,28.42,58200.0,16.0164,16.0673,15.9882,16.0673,58200.0
2008-03-04 14:25:00,28.43,28.46,28.35,28.36,44850.0,16.073,16.0899,16.0277,16.0334,44850.0
2008-03-04 14:30:00,28.36,28.37,28.28,28.36,71850.0,16.0334,16.039,15.9882,16.0334,71850.0
2008-03-04 14:35:00,28.34,28.35,28.24,28.27,38400.0,16.0221,16.0277,15.9655,15.9825,38400.0
2008-03-04 14:40:00,28.27,28.46,28.26,28.4,74850.0,15.9825,16.0899,15.9769,16.056,74850.0
2008-03-04 14:45:00,28.4,28.51,28.35,28.47,70200.0,16.056,16.1182,16.0277,16.0956,70200.0
2008-03-04 14:50:00,28.48,28.53,28.38,28.47,94800.0,16.1012,16.1295,16.0447,16.0956,94800.0
2008-03-04 14:55:00,28.47,28.47,28.34,28.42,55350.0,16.0956,16.0956,16.0221,16.0673,55350.0
2008-03-04 15:00:00,28.43,28.67,28.35,28.67,88500.0,16.073,16.2086,16.0277,16.2086,88500.0
2008-03-04 15:05:00,28.67,28.91,28.66,28.81,168900.0,16.2086,16.3443,16.203,16.2878,168900.0
2008-03-04 15:10:00,28.83,28.83,28.72,28.78,134250.0,16.2991,16.2991,16.2369,16.2708,134250.0
2008-03-04 15:15:00,28.8,28.99,28.8,28.95,137100.0,16.2821,16.3896,16.2821,16.3669,137100.0
2008-03-04 15:20:00,28.94,29.07,28.9,28.99,300000.0,16.3613,16.4348,16.3387,16.3896,300000.0
2008-03-04 15:25:00,28.98,29.01,28.83,28.91,378150.0,16.3839,16.4009,16.2991,16.3443,378150.0
2008-03-04 15:30:00,28.9,28.99,28.85,28.99,198000.0,16.3387,16.3896,16.3104,16.3896,198000.0
2008-03-04 15:35:00,29.0,29.09,28.99,29.04,93900.0,16.3952,16.4461,16.3896,16.4178,93900.0
2008-03-04 15:40:00,29.03,29.13,28.99,29.04,116400.0,16.4122,16.4687,16.3896,16.4178,116400.0
2008-03-04 15:45:00,29.05,29.13,28.97,29.03,137550.0,16.4235,16.4687,16.3783,16.4122,137550.0
2008-03-04 15:50:00,29.04,29.04,28.92,28.96,170400.0,16.4178,16.4178,16.35,16.3726,170400.0
2008-03-04 15:55:00,28.95,29.06,28.93,29.05,233400.0,16.3669,16.4291,16.3556,16.4235,233400.0
2008-03-05 09:30:00,29.15,29.23,29.01,29.19,169650.0,16.48,16.5252,16.4009,16.5026,169650.0
2008-03-05 09:35:00,29.19,29.5,29.19,29.5,86100.0,16.5026,16.6779,16.5026,16.6779,86100.0
2008-03-05 09:40:00,29.51,29.51,29.09,29.11,98100.0,16.6835,16.6835,16.4461,16.4574,98100.0
2008-03-05 09:45:00,29.13,29.53,29.12,29.5,102900.0,16.4687,16.6949,16.4631,16.6779,102900.0
2008-03-05 09:50:00,29.51,29.68,29.49,29.59,70950.0,16.6835,16.7797,16.6722,16.7288,70950.0
2008-03-05 09:55:00,29.59,29.69,29.55,29.59,37050.0,16.7288,16.7853,16.7062,16.7288,37050.0
2008-03-05 10:00:00,29.59,29.91,29.58,29.85,71850.0,16.7288,16.9097,16.7231,16.8758,71850.0
2008-03-05 10:05:00,29.84,29.93,29.77,29.9,115800.0,16.8701,16.921,16.8305,16.904,115800.0
2008-03-05 10:10:00,29.9,29.95,29.79,29.86,42600.0,16.904,16.9323,16.8418,16.8814,42600.0
2008-03-05 10:15:00,29.87,30.07,29.87,30.0,79650.0,16.8871,17.0001,16.8871,16.9606,79650.0
2008-03-05 10:20:00,30.0,30.13,29.95,30.02,126000.0,16.9606,17.0341,16.9323,16.9719,126000.0
2008-03-05 10:25:00,30.02,30.02,29.79,29.79,50400.0,16.9719,16.9719,16.8418,16.8418,50400.0
2008-03-05 10:30:00,29.79,29.9,29.77,29.82,73500.0,16.8418,16.904,16.8305,16.8588,73500.0
2008-03-05 10:35:00,29.77,29.86,29.77,29.83,61500.0,16.8305,16.8814,16.8305,16.8645,61500.0
2008-03-05 10:40:00,29.82,29.83,29.77,29.8,31800.0,16.8588,16.8645,16.8305,16.8475,31800.0
2008-03-05 10:45:00,29.8,29.83,29.77,29.79,25350.0,16.8475,16.8645,16.8305,16.8418,25350.0
2008-03-05 10:50:00,29.8,29.84,29.79,29.81,38400.0,16.8475,16.8701,16.8418,16.8532,38400.0
2008-03-05 10:55:00,29.82,29.83,29.69,29.69,43200.0,16.8588,16.8645,16.7853,16.7853,43200.0
2008-03-05 11:00:00,29.69,29.74,29.67,29.67,43950.0,16.7853,16.8136,16.774,16.774,43950.0
2008-03-05 11:05:00,29.67,29.71,29.64,29.69,57600.0,16.774,16.7966,16.757,16.7853,57600.0
2008-03-05 11:10:00,29.67,29.71,29.65,29.67,31950.0,16.774,16.7966,16.7627,16.774,31950.0
2008-03-05 11:15:00,29.67,29.73,29.66,29.72,34650.0,16.774,16.8079,16.7683,16.8023,34650.0
2008-03-05 11:20:00,29.71,29.76,29.63,29.63,68850.0,16.7966,16.8249,16.7514,16.7514,68850.0
2008-03-05 11:25:00,29.64,29.71,29.63,29.71,36600.0,16.757,16.7966,16.7514,16.7966,36600.0
2008-03-05 11:30:00,29.7,29.81,29.67,29.75,39750.0,16.791,16.8532,16.774,16.8192,39750.0
2008-03-05 11:35:00,29.77,29.77,29.67,29.71,37200.0,16.8305,16.8305,16.774,16.7966,37200.0
2008-03-05 11:40:00,29.71,29.71,29.62,29.62,29100.0,16.7966,16.7966,16.7457,16.7457,29100.0
2008-03-05 11:45:00,29.63,29.64,29.51,29.54,80100.0,16.7514,16.757,16.6835,16.7005,80100.0
2008-03-05 11:50:00,29.54,29.59,29.51,29.55,71550.0,16.7005,16.7288,16.6835,16.7062,71550.0
2008-03-05 11:55:00,29.57,29.61,29.57,29.58,27600.0,16.7175,16.7401,16.7175,16.7231,27600.0
2008-03-05 12:00:00,29.59,29.86,29.57,29.72,163950.0,16.7288,16.8814,16.7175,16.8023,163950.0
2008-03-05 12:05:00,29.72,29.75,29.51,29.53,123000.0,16.8023,16.8192,16.6835,16.6949,123000.0
2008-03-05 12:10:00,29.52,29.59,29.41,29.43,118050.0,16.6892,16.7288,16.627,16.6383,118050.0
2008-03-05 12:15:00,29.47,29.49,29.38,29.43,73350.0,16.6609,16.6722,16.61,16.6383,73350.0
2008-03-05 12:20:00,29.43,29.53,29.38,29.51,59700.0,16.6383,16.6949,16.61,16.6835,59700.0
2008-03-05 12:25:00,29.51,29.51,29.44,29.47,100050.0,16.6835,16.6835,16.644,16.6609,100050.0
2008-03-05 12:30:00,29.46,29.54,29.45,29.49,68550.0,16.6553,16.7005,16.6496,16.6722,68550.0
2008-03-05 12:35:00,29.49,29.49,29.38,29.45,25650.0,16.6722,16.6722,16.61,16.6496,25650.0
2008-03-05 12:40:00,29.43,29.49,29.39,29.44,31950.0,16.6383,16.6722,16.6157,16.644,31950.0
2008-03-05 12:45:00,29.45,29.46,29.39,29.43,15000.0,16.6496,16.6553,16.6157,16.6383,15000.0
2008-03-05 12:50:00,29.44,29.44,29.3,29.36,29550.0,16.644,16.644,16.5648,16.5987,29550.0
2008-03-05 12:55:00,29.37,29.39,29.34,29.37,36450.0,16.6044,16.6157,16.5874,16.6044,36450.0
2008-03-05 13:00:00,29.38,29.39,29.29,29.33,77550.0,16.61,16.6157,16.5592,16.5818,77550.0
2008-03-05 13:05:00,29.33,29.37,29.33,29.36,26550.0,16.5818,16.6044,16.5818,16.5987,26550.0
2008-03-05 13:10:00,29.36,29.37,29.29,29.31,74400.0,16.5987,16.6044,16.5592,16.5705,74400.0
2008-03-05 13:15:00,29.3,29.37,29.15,29.19,102000.0,16.5648,16.6044,16.48,16.5026,102000.0
2008-03-05 13:20:00,29.18,29.19,29.09,29.19,87000.0,16.497,16.5026,16.4461,16.5026,87000.0
2008-03-05 13:25:00,29.19,29.33,29.18,29.23,113100.0,16.5026,16.5818,16.497,16.5252,113100.0
2008-03-05 13:30:00,29.22,29.26,29.13,29.13,93600.0,16.5196,16.5422,16.4687,16.4687,93600.0
2008-03-05 13:35:00,29.13,29.19,29.06,29.17,108450.0,16.4687,16.5026,16.4291,16.4913,108450.0
2008-03-05 13:40:00,29.15,29.2,29.02,29.13,95850.0,16.48,16.5083,16.4065,16.4687,95850.0
2008-03-05 13:45:00,29.13,29.22,29.11,29.12,60000.0,16.4687,16.5196,16.4574,16.4631,60000.0
2008-03-05 13:50:00,29.11,29.14,29.07,29.07,30300.0,16.4574,16.4744,16.4348,16.4348,30300.0
2008-03-05 13:55:00,29.09,29.2,29.04,29.14,65250.0,16.4461,16.5083,16.4178,16.4744,65250.0
2008-03-05 14:00:00,29.13,29.25,29.04,29.18,79950.0,16.4687,16.5366,16.4178,16.497,79950.0
2008-03-05 14:05:00,29.19,29.25,29.15,29.24,70950.0,16.5026,16.5366,16.48,16.5309,70950.0
2008-03-05 14:10:00,29.24,29.34,29.21,29.33,78450.0,16.5309,16.5874,16.5139,16.5818,78450.0
2008-03-05 14:15:00,29.33,29.37,29.3,29.31,87450.0,16.5818,16.6044,16.5648,16.5705,87450.0
2008-03-05 14:20:00,29.33,29.38,29.26,29.33,64950.0,16.5818,16.61,16.5422,16.5818,64950.0
2008-03-05 14:25:00,29.33,29.38,29.31,29.34,56700.0,16.5818,16.61,16.5705,16.5874,56700.0
2008-03-05 14:30:00,29.33,29.34,29.21,29.25,45150.0,16.5818,16.5874,16.5139,16.5366,45150.0
2008-03-05 14:35:00,29.26,29.36,29.26,29.33,70500.0,16.5422,16.5987,16.5422,16.5818,70500.0
2008-03-05 14:40:00,29.34,29.39,29.3,29.35,33000.0,16.5874,16.6157,16.5648,16.5931,33000.0
2008-03-05 14:45:00,29.36,29.49,29.35,29.45,47700.0,16.5987,16.6722,16.5931,16.6496,47700.0
2008-03-05 14:50:00,29.45,29.52,29.41,29.44,102150.0,16.6496,16.6892,16.627,16.644,102150.0
2008-03-05 14:55:00,29.45,29.48,29.33,29.41,38400.0,16.6496,16.6666,16.5818,16.627,38400.0
2008-03-05 15:00:00,29.41,29.41,29.33,29.39,37200.0,16.627,16.627,16.5818,16.6157,37200.0
2008-03-05 15:05:00,29.39,29.41,29.27,29.3,90000.0,16.6157,16.627,16.5479,16.5648,90000.0
2008-03-05 15:10:00,29.32,29.35,29.29,29.32,64800.0,16.5761,16.5931,16.5592,16.5761,64800.0
2008-03-05 15:15:00,29.31,29.35,29.27,29.35,134400.0,16.5705,16.5931,16.5479,16.5931,134400.0
2008-03-05 15:20:00,29.35,29.39,29.29,29.33,101400.0,16.5931,16.6157,16.5592,16.5818,101400.0
2008-03-05 15:25:00,29.33,29.43,29.3,29.37,52950.0,16.5818,16.6383,16.5648,16.6044,52950.0
2008-03-05 15:30:00,29.36,29.46,29.33,29.41,75750.0,16.5987,16.6553,16.5818,16.627,75750.0
2008-03-05 15:35:00,29.4,29.41,29.31,29.33,360750.0,16.6214,16.627,16.5705,16.5818,360750.0
2008-03-05 15:40:00,29.34,29.37,29.31,29.31,232500.0,16.5874,16.6044,16.5705,16.5705,232500.0
2008-03-05 15:45:00,29.31,29.33,29.25,29.27,109950.0,16.5705,16.5818,16.5366,16.5479,109950.0
2008-03-05 15:50:00,29.27,29.35,29.27,29.34,135750.0,16.5479,16.5931,16.5479,16.5874,135750.0
2008-03-05 15:55:00,29.35,29.44,29.34,29.38,290400.0,16.5931,16.644,16.5874,16.61,290400.0
2008-03-06 09:30:00,28.55,29.66,28.55,29.28,92250.0,16.1408,16.7683,16.1408,16.5535,92250.0
2008-03-06 09:35:00,29.31,29.35,29.15,29.27,62700.0,16.5705,16.5931,16.48,16.5479,62700.0
2008-03-06 09:40:00,29.29,29.45,29.18,29.39,93000.0,16.5592,16.6496,16.497,16.6157,93000.0
2008-03-06 09:45:00,29.39,29.45,29.33,29.39,81150.0,16.6157,16.6496,16.5818,16.6157,81150.0
2008-03-06 09:50:00,29.37,29.41,29.26,29.26,78150.0,16.6044,16.627,16.5422,16.5422,78150.0
2008-03-06 09:55:00,29.25,29.33,29.15,29.19,60000.0,16.5366,16.5818,16.48,16.5026,60000.0
2008-03-06 10:00:00,29.19,29.19,29.01,29.09,119850.0,16.5026,16.5026,16.4009,16.4461,119850.0
2008-03-06 10:05:00,29.09,29.11,29.01,29.06,61800.0,16.4461,16.4574,16.4009,16.4291,61800.0
2008-03-06 10:10:00,29.05,29.29,29.05,29.27,54750.0,16.4235,16.5592,16.4235,16.5479,54750.0
2008-03-06 10:15:00,29.29,29.33,29.23,29.23,42600.0,16.5592,16.5818,16.5252,16.5252,42600.0
2008-03-06 10:20:00,29.23,29.35,29.17,29.31,79350.0,16.5252,16.5931,16.4913,16.5705,79350.0
2008-03-06 10:25:00,29.31,29.38,29.28,29.28,54150.0,16.5705,16.61,16.5535,16.5535,54150.0
2008-03-06 10:30:00,29.29,29.39,29.29,29.37,28650.0,16.5592,16.6157,16.5592,16.6044,28650.0
2008-03-06 10:35:00,29.4,29.41,29.33,29.34,25200.0,16.6214,16.627,16.5818,16.5874,25200.0
2008-03-06 10:40:00,29.35,29.35,29.25,29.3,36600.0,16.5931,16.5931,16.5366,16.5648,36600.0
2008-03-06 10:45:00,29.3,29.43,29.3,29.41,57000.0,16.5648,16.6383,16.5648,16.627,57000.0
2008-03-06 10:50:00,29.42,29.47,29.28,29.33,50100.0,16.6327,16.6609,16.5535,16.5818,50100.0
2008-03-06 10:55:00,29.33,29.36,29.3,29.33,78300.0,16.5818,16.5987,16.5648,16.5818,78300.0
2008-03-06 11:00:00,29.34,29.37,29.29,29.31,58500.0,16.5874,16.6044,16.5592,16.5705,58500.0
2008-03-06 11:05:00,29.29,29.32,29.24,29.25,34800.0,16.5592,16.5761,16.5309,16.5366,34800.0
2008-03-06 11:10:00,29.24,29.29,29.16,29.16,44100.0,16.5309,16.5592,16.4857,16.4857,44100.0
2008-03-06 11:15:00,29.17,29.27,29.15,29.21,33600.0,16.4913,16.5479,16.48,16.5139,33600.0
2008-03-06 11:20:00,29.21,29.35,29.21,29.29,48450.0,16.5139,16.5931,16.5139,16.5592,48450.0
2008-03-06 11:25:00,29.28,29.33,29.23,29.23,31950.0,16.5535,16.5818,16.5252,16.5252,31950.0
2008-03-06 11:30:00,29.25,29.35,29.25,29.32,26100.0,16.5366,16.5931,16.5366,16.5761,26100.0
2008-03-06 11:35:00,29.31,29.4,29.28,29.35,29100.0,16.5705,16.6214,16.5535,16.5931,29100.0
2008-03-06 11:40:00,29.33,29.39,29.29,29.34,16650.0,16.5818,16.6157,16.5592,16.5874,16650.0
2008-03-06 11:45:00,29.35,29.35,29.3,29.33,9900.0,16.5931,16.5931,16.5648,16.5818,9900.0
2008-03-06 11:50:00,29.31,29.32,29.26,29.27,27450.0,16.5705,16.5761,16.5422,16.5479,27450.0
2008-03-06 11:55:00,29.28,29.35,29.28,29.35,14100.0,16.5535,16.5931,16.5535,16.5931,14100.0
2008-03-06 12:00:00,29.35,29.35,29.22,29.24,35700.0,16.5931,16.5931,16.5196,16.5309,35700.0
2008-03-06 12:05:00,29.25,29.29,29.19,29.23,17550.0,16.5366,16.5592,16.5026,16.5252,17550.0
2008-03-06 12:10:00,29.23,29.25,29.09,29.13,73800.0,16.5252,16.5366,16.4461,16.4687,73800.0
2008-03-06 12:15:00,29.15,29.19,29.09,29.16,43800.0,16.48,16.5026,16.4461,16.4857,43800.0
2008-03-06 12:20:00,29.15,29.26,29.14,29.25,27000.0,16.48,16.5422,16.4744,16.5366,27000.0
2008-03-06 12:25:00,29.26,29.31,29.26,29.3,19500.0,16.5422,16.5705,16.5422,16.5648,19500.0
2008-03-06 12:30:00,29.3,29.32,29.27,29.31,22500.0,16.5648,16.5761,16.5479,16.5705,22500.0
2008-03-06 12:35:00,29.31,29.37,29.31,29.35,19050.0,16.5705,16.6044,16.5705,16.5931,19050.0
2008-03-06 12:40:00,29.34,29.45,29.34,29.42,48900.0,16.5874,16.6496,16.5874,16.6327,48900.0
2008-03-06 12:45:00,29.42,29.45,29.39,29.43,40200.0,16.6327,16.6496,16.6157,16.6383,40200.0
2008-03-06 12:50:00,29.43,29.44,29.39,29.4,49200.0,16.6383,16.644,16.6157,16.6214,49200.0
2008-03-06 12:55:00,29.4,29.41,29.27,29.28,85950.0,16.6214,16.627,16.5479,16.5535,85950.0
2008-03-06 13:00:00,29.31,29.34,29.23,29.3,73050.0,16.5705,16.5874,16.5252,16.5648,73050.0
2008-03-06 13:05:00,29.3,29.33,29.24,29.27,72600.0,16.5648,16.5818,16.5309,16.5479,72600.0
2008-03-06 13:10:00,29.27,29.31,29.21,29.26,42450.0,16.5479,16.5705,16.5139,16.5422,42450.0
2008-03-06 13:15:00,29.25,29.31,29.19,29.2,44400.0,16.5366,16.5705,16.5026,16.5083,44400.0
2008-03-06 13:20:00,29.21,29.21,29.14,29.16,39750.0,16.5139,16.5139,16.4744,16.4857,39750.0
2008-03-06 13:25:00,29.17,29.21,29.15,29.2,17400.0,16.4913,16.5139,16.48,16.5083,17400.0
2008-03-06 13:30:00,29.19,29.21,29.13,29.13,32400.0,16.5026,16.5139,16.4687,16.4687,32400.0
2008-03-06 13:35:00,29.14,29.17,29.09,29.16,40500.0,16.4744,16.4913,16.4461,16.4857,40500.0
2008-03-06 13:40:00,29.16,29.21,29.14,29.15,18000.0,16.4857,16.5139,16.4744,16.48,18000.0
2008-03-06 13:45:00,29.16,29.21,29.1,29.21,30900.0,16.4857,16.5139,16.4518,16.5139,30900.0
2008-03-06 13:50:00,29.22,29.23,29.19,29.21,42450.0,16.5196,16.5252,16.5026,16.5139,42450.0
2008-03-06 13:55:00,29.2,29.23,29.17,29.18,16650.0,16.5083,16.5252,16.4913,16.497,16650.0
2008-03-06 14:00:00,29.17,29.23,29.17,29.21,37200.0,16.4913,16.5252,16.4913,16.5139,37200.0
2008-03-06 14:05:00,29.23,29.27,29.18,29.18,27300.0,16.5252,16.5479,16.497,16.497,27300.0
2008-03-06 14:10:00,29.19,29.19,29.16,29.17,31500.0,16.5026,16.5026,16.4857,16.4913,31500.0
2008-03-06 14:15:00,29.17,29.22,29.15,29.18,56100.0,16.4913,16.5196,16.48,16.497,56100.0
2008-03-06 14:20:00,29.18,29.19,29.1,29.1,42600.0,16.497,16.5026,16.4518,16.4518,42600.0
2008-03-06 14:25:00,29.09,29.1,29.03,29.05,51600.0,16.4461,16.4518,16.4122,16.4235,51600.0
2008-03-06 14:30:00,29.04,29.09,29.01,29.06,73800.0,16.4178,16.4461,16.4009,16.4291,73800.0
2008-03-06 14:35:00,29.06,29.18,29.06,29.17,45450.0,16.4291,16.497,16.4291,16.4913,45450.0
2008-03-06 14:40:00,29.17,29.25,29.13,29.22,76950.0,16.4913,16.5366,16.4687,16.5196,76950.0
2008-03-06 14:45:00,29.23,29.28,29.2,29.25,64350.0,16.5252,16.5535,16.5083,16.5366,64350.0
2008-03-06 14:50:00,29.25,29.27,29.13,29.15,74400.0,16.5366,16.5479,16.4687,16.48,74400.0
2008-03-06 14:55:00,29.16,29.18,29.09,29.15,56550.0,16.4857,16.497,16.4461,16.48,56550.0
2008-03-06 15:00:00,29.14,29.18,29.02,29.03,53550.0,16.4744,16.497,16.4065,16.4122,53550.0
2008-03-06 15:05:00,29.03,29.13,29.03,29.05,57900.0,16.4122,16.4687,16.4122,16.4235,57900.0
2008-03-06 15:10:00,29.05,29.12,29.0,29.03,125550.0,16.4235,16.4631,16.3952,16.4122,125550.0
2008-03-06 15:15:00,29.04,29.17,29.03,29.15,116550.0,16.4178,16.4913,16.4122,16.48,116550.0
2008-03-06 15:20:00,29.16,29.21,29.13,29.19,79350.0,16.4857,16.5139,16.4687,16.5026,79350.0
2008-03-06 15:25:00,29.19,29.27,29.16,29.25,61800.0,16.5026,16.5479,16.4857,16.5366,61800.0
2008-03-06 15:30:00,29.26,29.26,29.05,29.07,97050.0,16.5422,16.5422,16.4235,16.4348,97050.0
2008-03-06 15:35:00,29.08,29.1,28.95,28.99,81300.0,16.4404,16.4518,16.3669,16.3896,81300.0
2008-03-06 15:40:00,29.0,29.09,28.95,29.08,122400.0,16.3952,16.4461,16.3669,16.4404,122400.0
2008-03-06 15:45:00,29.08,29.09,28.95,28.96,81600.0,16.4404,16.4461,16.3669,16.3726,81600.0
2008-03-06 15:50:00,28.97,28.97,28.83,28.91,283050.0,16.3783,16.3783,16.2991,16.3443,283050.0
2008-03-06 15:55:00,28.93,28.93,28.82,28.84,245700.0,16.3556,16.3556,16.2935,16.3048,245700.0
2008-03-07 09:30:00,28.53,28.94,28.47,28.55,69750.0,16.1295,16.3613,16.0956,16.1408,69750.0
2008-03-07 09:35:00,28.57,28.75,28.57,28.61,48300.0,16.1521,16.2539,16.1521,16.1747,48300.0
2008-03-07 09:40:00,28.65,28.65,28.5,28.57,28500.0,16.1973,16.1973,16.1125,16.1521,28500.0
2008-03-07 09:45:00,28.57,28.73,28.55,28.59,59850.0,16.1521,16.2426,16.1408,16.1634,59850.0
2008-03-07 09:50:00,28.57,28.76,28.53,28.59,50700.0,16.1521,16.2595,16.1295,16.1634,50700.0
2008-03-07 09:55:00,28.59,28.91,28.59,28.84,63600.0,16.1634,16.3443,16.1634,16.3048,63600.0
2008-03-07 10:00:00,28.85,28.93,28.77,28.77,38700.0,16.3104,16.3556,16.2652,16.2652,38700.0
2008-03-07 10:05:00,28.77,28.79,28.65,28.69,40050.0,16.2652,16.2765,16.1973,16.22,40050.0
2008-03-07 10:10:00,28.7,28.7,28.58,28.63,31800.0,16.2256,16.2256,16.1578,16.186,31800.0
2008-03-07 10:15:00,28.65,28.69,28.59,28.66,33000.0,16.1973,16.22,16.1634,16.203,33000.0
2008-03-07 10:20:00,28.66,28.75,28.58,28.6,86850.0,16.203,16.2539,16.1578,16.1691,86850.0
2008-03-07 10:25:00,28.61,28.65,28.47,28.55,35850.0,16.1747,16.1973,16.0956,16.1408,35850.0
2008-03-07 10:30:00,28.54,28.73,28.53,28.67,83850.0,16.1352,16.2426,16.1295,16.2086,83850.0
2008-03-07 10:35:00,28.68,28.69,28.55,28.68,42600.0,16.2143,16.22,16.1408,16.2143,42600.0
2008-03-07 10:40:00,28.67,28.8,28.64,28.68,61950.0,16.2086,16.2821,16.1917,16.2143,61950.0
2008-03-07 10:45:00,28.67,28.69,28.6,28.61,30600.0,16.2086,16.22,16.1691,16.1747,30600.0
2008-03-07 10:50:00,28.63,28.63,28.49,28.52,33150.0,16.186,16.186,16.1069,16.1238,33150.0
2008-03-07 10:55:00,28.52,28.52,28.38,28.48,33150.0,16.1238,16.1238,16.0447,16.1012,33150.0
2008-03-07 11:00:00,28.47,28.48,28.39,28.45,39300.0,16.0956,16.1012,16.0503,16.0843,39300.0
2008-03-07 11:05:00,28.44,28.49,28.39,28.41,53400.0,16.0786,16.1069,16.0503,16.0617,53400.0
2008-03-07 11:10:00,28.41,28.41,28.35,28.36,60900.0,16.0617,16.0617,16.0277,16.0334,60900.0
2008-03-07 11:15:00,28.36,28.41,28.34,28.4,53700.0,16.0334,16.0617,16.0221,16.056,53700.0
2008-03-07 11:20:00,28.39,28.41,28.34,28.41,42900.0,16.0503,16.0617,16.0221,16.0617,42900.0
2008-03-07 11:25:00,28.4,28.41,28.26,28.29,51150.0,16.056,16.0617,15.9769,15.9938,51150.0
2008-03-07 11:30:00,28.29,28.41,28.29,28.37,47700.0,15.9938,16.0617,15.9938,16.039,47700.0
2008-03-07 11:35:00,28.37,28.41,28.35,28.4,21300.0,16.039,16.0617,16.0277,16.056,21300.0
2008-03-07 11:40:00,28.41,28.44,28.19,28.21,41850.0,16.0617,16.0786,15.9373,15.9486,41850.0
2008-03-07 11:45:00,28.19,28.27,28.17,28.27,45450.0,15.9373,15.9825,15.926,15.9825,45450.0
2008-03-07 11:50:00,28.27,28.27,28.19,28.22,42150.0,15.9825,15.9825,15.9373,15.9542,42150.0
2008-03-07 11:55:00,28.21,28.23,28.17,28.21,43200.0,15.9486,15.9599,15.926,15.9486,43200.0
2008-03-07 12:00:00,28.21,28.23,28.17,28.17,41100.0,15.9486,15.9599,15.926,15.926,41100.0
2008-03-07 12:05:00,28.17,28.19,28.13,28.17,60450.0,15.926,15.9373,15.9034,15.926,60450.0
2008-03-07 12:10:00,28.17,28.19,28.11,28.12,40350.0,15.926,15.9373,15.8921,15.8977,40350.0
2008-03-07 12:15:00,28.11,28.19,28.11,28.14,52650.0,15.8921,15.9373,15.8921,15.909,52650.0
2008-03-07 12:20:00,28.15,28.23,28.15,28.22,32100.0,15.9147,15.9599,15.9147,15.9542,32100.0
2008-03-07 12:25:00,28.21,28.25,28.15,28.19,49650.0,15.9486,15.9712,15.9147,15.9373,49650.0
2008-03-07 12:30:00,28.2,28.2,28.12,28.16,27000.0,15.9429,15.9429,15.8977,15.9203,27000.0
2008-03-07 12:35:00,28.15,28.21,28.1,28.13,61350.0,15.9147,15.9486,15.8864,15.9034,61350.0
2008-03-07 12:40:00,28.13,28.25,28.13,28.2,48300.0,15.9034,15.9712,15.9034,15.9429,48300.0
2008-03-07 12:45:00,28.21,28.26,28.19,28.26,38100.0,15.9486,15.9769,15.9373,15.9769,38100.0
2008-03-07 12:50:00,28.27,28.28,28.21,28.21,28800.0,15.9825,15.9882,15.9486,15.9486,28800.0
2008-03-07 12:55:00,28.21,28.25,28.19,28.25,15300.0,15.9486,15.9712,15.9373,15.9712,15300.0
2008-03-07 13:00:00,28.25,28.25,28.15,28.17,32400.0,15.9712,15.9712,15.9147,15.926,32400.0
2008-03-07 13:05:00,28.18,28.21,28.18,28.2,22950.0,15.9316,15.9486,15.9316,15.9429,22950.0
2008-03-07 13:10:00,28.2,28.22,28.13,28.15,46200.0,15.9429,15.9542,15.9034,15.9147,46200.0
2008-03-07 13:15:00,28.15,28.17,28.07,28.09,67500.0,15.9147,15.926,15.8694,15.8807,67500.0
2008-03-07 13:20:00,28.09,28.14,28.07,28.12,57000.0,15.8807,15.909,15.8694,15.8977,57000.0
2008-03-07 13:25:00,28.11,28.18,28.08,28.16,54450.0,15.8921,15.9316,15.8751,15.9203,54450.0
2008-03-07 13:30:00,28.16,28.17,28.07,28.08,29700.0,15.9203,15.926,15.8694,15.8751,29700.0
2008-03-07 13:35:00,28.08,28.08,28.01,28.02,42900.0,15.8751,15.8751,15.8355,15.8412,42900.0
2008-03-07 13:40:00,28.03,28.03,27.95,28.01,73350.0,15.8468,15.8468,15.8016,15.8355,73350.0
2008-03-07 13:45:00,28.01,28.03,27.95,28.01,65550.0,15.8355,15.8468,15.8016,15.8355,65550.0
2008-03-07 13:50:00,28.0,28.03,27.9,27.93,54300.0,15.8299,15.8468,15.7733,15.7903,54300.0
2008-03-07 13:55:00,27.94,27.97,27.87,27.95,51600.0,15.7959,15.8129,15.7564,15.8016,51600.0
2008-03-07 14:00:00,27.97,27.97,27.89,27.93,60900.0,15.8129,15.8129,15.7677,15.7903,60900.0
2008-03-07 14:05:00,27.93,28.01,27.89,28.01,76650.0,15.7903,15.8355,15.7677,15.8355,76650.0
2008-03-07 14:10:00,28.03,28.03,27.89,27.9,85200.0,15.8468,15.8468,15.7677,15.7733,85200.0
2008-03-07 14:15:00,27.89,27.93,27.86,27.88,127800.0,15.7677,15.7903,15.7507,15.762,127800.0
2008-03-07 14:20:00,27.88,27.88,27.67,27.7,258600.0,15.762,15.762,15.6433,15.6603,258600.0
2008-03-07 14:25:00,27.69,27.71,27.66,27.67,187050.0,15.6546,15.6659,15.6376,15.6433,187050.0
2008-03-07 14:30:00,27.67,27.71,27.63,27.69,111900.0,15.6433,15.6659,15.6207,15.6546,111900.0
2008-03-07 14:35:00,27.69,27.71,27.55,27.56,101100.0,15.6546,15.6659,15.5755,15.5811,101100.0
2008-03-07 14:40:00,27.56,27.6,27.5,27.6,117150.0,15.5811,15.6037,15.5472,15.6037,117150.0
2008-03-07 14:45:00,27.61,27.69,27.61,27.69,112650.0,15.6094,15.6546,15.6094,15.6546,112650.0
2008-03-07 14:50:00,27.69,27.71,27.65,27.67,58800.0,15.6546,15.6659,15.632,15.6433,58800.0
2008-03-07 14:55:00,27.67,27.9,27.6,27.89,85350.0,15.6433,15.7733,15.6037,15.7677,85350.0
2008-03-07 15:00:00,27.89,27.99,27.89,27.9,130800.0,15.7677,15.8242,15.7677,15.7733,130800.0
2008-03-07 15:05:00,27.89,27.97,27.83,27.96,89850.0,15.7677,15.8129,15.7338,15.8072,89850.0
2008-03-07 15:10:00,27.97,28.17,27.94,28.11,173250.0,15.8129,15.926,15.7959,15.8921,173250.0
2008-03-07 15:15:00,28.11,28.31,28.07,28.28,206700.0,15.8921,16.0051,15.8694,15.9882,206700.0
2008-03-07 15:20:00,28.28,28.36,28.21,28.27,186300.0,15.9882,16.0334,15.9486,15.9825,186300.0
2008-03-07 15:25:00,28.27,28.32,28.17,28.21,184200.0,15.9825,16.0108,15.926,15.9486,184200.0
2008-03-07 15:30:00,28.21,28.23,28.16,28.17,221550.0,15.9486,15.9599,15.9203,15.926,221550.0
2008-03-07 15:35:00,28.17,28.25,28.11,28.23,144000.0,15.926,15.9712,15.8921,15.9599,144000.0
2008-03-07 15:40:00,28.23,28.33,28.17,28.25,196800.0,15.9599,16.0164,15.926,15.9712,196800.0
2008-03-07 15:45:00,28.25,28.35,28.14,28.18,161100.0,15.9712,16.0277,15.909,15.9316,161100.0
2008-03-07 15:50:00,28.19,28.19,27.97,28.11,184350.0,15.9373,15.9373,15.8129,15.8921,184350.0
2008-03-07 15:55:00,28.11,28.12,28.05,28.11,234750.0,15.8921,15.8977,15.8581,15.8921,234750.0
2008-03-10 09:30:00,28.11,28.17,28.01,28.12,76350.0,15.8921,15.926,15.8355,15.8977,76350.0
2008-03-10 09:35:00,28.09,28.15,27.85,28.05,31950.0,15.8807,15.9147,15.7451,15.8581,31950.0
2008-03-10 09:40:00,28.06,28.13,28.01,28.13,61500.0,15.8638,15.9034,15.8355,15.9034,61500.0
2008-03-10 09:45:00,28.13,28.16,28.05,28.05,41700.0,15.9034,15.9203,15.8581,15.8581,41700.0
2008-03-10 09:50:00,28.05,28.09,28.0,28.08,42600.0,15.8581,15.8807,15.8299,15.8751,42600.0
2008-03-10 09:55:00,28.09,28.11,28.03,28.05,76650.0,15.8807,15.8921,15.8468,15.8581,76650.0
2008-03-10 10:00:00,28.07,28.11,27.99,27.99,97050.0,15.8694,15.8921,15.8242,15.8242,97050.0
2008-03-10 10:05:00,27.99,28.05,27.88,28.01,67500.0,15.8242,15.8581,15.762,15.8355,67500.0
2008-03-10 10:10:00,28.02,28.13,27.96,28.07,42000.0,15.8412,15.9034,15.8072,15.8694,42000.0
2008-03-10 10:15:00,28.07,28.12,27.97,28.0,34950.0,15.8694,15.8977,15.8129,15.8299,34950.0
2008-03-10 10:20:00,27.99,28.0,27.87,27.91,30150.0,15.8242,15.8299,15.7564,15.779,30150.0
2008-03-10 10:25:00,27.91,28.04,27.87,28.04,47400.0,15.779,15.8525,15.7564,15.8525,47400.0
2008-03-10 10:30:00,28.04,28.12,28.04,28.09,52800.0,15.8525,15.8977,15.8525,15.8807,52800.0
2008-03-10 10:35:00,28.11,28.19,28.07,28.18,35100.0,15.8921,15.9373,15.8694,15.9316,35100.0
2008-03-10 10:40:00,28.17,28.18,28.01,28.07,32250.0,15.926,15.9316,15.8355,15.8694,32250.0
2008-03-10 10:45:00,28.07,28.19,28.07,28.1,43350.0,15.8694,15.9373,15.8694,15.8864,43350.0
2008-03-10 10:50:00,28.1,28.25,28.09,28.21,42300.0,15.8864,15.9712,15.8807,15.9486,42300.0
2008-03-10 10:55:00,28.23,28.23,28.12,28.15,22950.0,15.9599,15.9599,15.8977,15.9147,22950.0
2008-03-10 11:00:00,28.13,28.28,28.13,28.23,58200.0,15.9034,15.9882,15.9034,15.9599,58200.0
2008-03-10 11:05:00,28.24,28.26,28.07,28.11,23700.0,15.9655,15.9769,15.8694,15.8921,23700.0
2008-03-10 11:10:00,28.09,28.14,28.02,28.07,31800.0,15.8807,15.909,15.8412,15.8694,31800.0
2008-03-10 11:15:00,28.06,28.08,27.99,28.01,25500.0,15.8638,15.8751,15.8242,15.8355,25500.0
2008-03-10 11:20:00,28.02,28.02,27.8,27.84,56250.0,15.8412,15.8412,15.7168,15.7394,56250.0
2008-03-10 11:25:00,27.85,27.88,27.73,27.73,34800.0,15.7451,15.762,15.6772,15.6772,34800.0
2008-03-10 11:30:00,27.75,27.79,27.75,27.75,31050.0,15.6885,15.7111,15.6885,15.6885,31050.0
2008-03-10 11:35:00,27.75,27.83,27.74,27.74,25500.0,15.6885,15.7338,15.6829,15.6829,25500.0
2008-03-10 11:40:00,27.75,27.77,27.67,27.67,27300.0,15.6885,15.6998,15.6433,15.6433,27300.0
2008-03-10 11:45:00,27.67,27.75,27.61,27.73,48900.0,15.6433,15.6885,15.6094,15.6772,48900.0
2008-03-10 11:50:00,27.72,27.81,27.72,27.77,43950.0,15.6716,15.7224,15.6716,15.6998,43950.0
2008-03-10 11:55:00,27.76,27.79,27.71,27.77,25200.0,15.6942,15.7111,15.6659,15.6998,25200.0
2008-03-10 12:00:00,27.78,27.83,27.65,27.67,58800.0,15.7055,15.7338,15.632,15.6433,58800.0
2008-03-10 12:05:00,27.66,27.79,27.65,27.79,41250.0,15.6376,15.7111,15.632,15.7111,41250.0
2008-03-10 12:10:00,27.79,27.85,27.79,27.83,66450.0,15.7111,15.7451,15.7111,15.7338,66450.0
2008-03-10 12:15:00,27.83,27.87,27.72,27.86,47850.0,15.7338,15.7564,15.6716,15.7507,47850.0
2008-03-10 12:20:00,27.87,27.95,27.85,27.88,66750.0,15.7564,15.8016,15.7451,15.762,66750.0
2008-03-10 12:25:00,27.88,27.88,27.75,27.79,35400.0,15.762,15.762,15.6885,15.7111,35400.0
2008-03-10 12:30:00,27.79,27.94,27.77,27.9,31050.0,15.7111,15.7959,15.6998,15.7733,31050.0
2008-03-10 12:35:00,27.9,27.95,27.87,27.93,19200.0,15.7733,15.8016,15.7564,15.7903,19200.0
2008-03-10 12:40:00,27.93,27.95,27.87,27.87,14850.0,15.7903,15.8016,15.7564,15.7564,14850.0
2008-03-10 12:45:00,27.85,27.85,27.78,27.79,20100.0,15.7451,15.7451,15.7055,15.7111,20100.0
2008-03-10 12:50:00,27.77,27.9,27.75,27.89,52950.0,15.6998,15.7733,15.6885,15.7677,52950.0
2008-03-10 12:55:00,27.9,27.97,27.87,27.92,39150.0,15.7733,15.8129,15.7564,15.7846,39150.0
2008-03-10 13:00:00,27.92,27.94,27.87,27.91,14100.0,15.7846,15.7959,15.7564,15.779,14100.0
2008-03-10 13:05:00,27.9,27.91,27.83,27.89,19200.0,15.7733,15.779,15.7338,15.7677,19200.0
2008-03-10 13:10:00,27.87,27.92,27.85,27.9,27600.0,15.7564,15.7846,15.7451,15.7733,27600.0
2008-03-10 13:15:00,27.91,27.95,27.86,27.86,42150.0,15.779,15.8016,15.7507,15.7507,42150.0
2008-03-10 13:20:00,27.84,27.87,27.79,27.87,39450.0,15.7394,15.7564,15.7111,15.7564,39450.0
2008-03-10 13:25:00,27.87,27.89,27.8,27.81,47400.0,15.7564,15.7677,15.7168,15.7224,47400.0
2008-03-10 13:30:00,27.8,27.95,27.8,27.91,69150.0,15.7168,15.8016,15.7168,15.779,69150.0
2008-03-10 13:35:00,27.91,27.92,27.85,27.89,75300.0,15.779,15.7846,15.7451,15.7677,75300.0
2008-03-10 13:40:00,27.89,27.94,27.89,27.93,51900.0,15.7677,15.7959,15.7677,15.7903,51900.0
2008-03-10 13:45:00,27.93,27.94,27.83,27.84,55050.0,15.7903,15.7959,15.7338,15.7394,55050.0
2008-03-10 13:50:00,27.84,27.91,27.81,27.81,61200.0,15.7394,15.779,15.7224,15.7224,61200.0
2008-03-10 13:55:00,27.81,27.81,27.72,27.72,64650.0,15.7224,15.7224,15.6716,15.6716,64650.0
2008-03-10 14:00:00,27.72,27.77,27.66,27.71,43050.0,15.6716,15.6998,15.6376,15.6659,43050.0
2008-03-10 14:05:00,27.69,27.72,27.62,27.62,53850.0,15.6546,15.6716,15.615,15.615,53850.0
2008-03-10 14:10:00,27.61,27.69,27.61,27.68,54000.0,15.6094,15.6546,15.6094,15.6489,54000.0
2008-03-10 14:15:00,27.67,27.71,27.58,27.59,32850.0,15.6433,15.6659,15.5924,15.5981,32850.0
2008-03-10 14:20:00,27.59,27.59,27.49,27.51,43500.0,15.5981,15.5981,15.5415,15.5528,43500.0
2008-03-10 14:25:00,27.5,27.57,27.43,27.53,66900.0,15.5472,15.5868,15.5076,15.5641,66900.0
2008-03-10 14:30:00,27.53,27.65,27.52,27.65,49350.0,15.5641,15.632,15.5585,15.632,49350.0
2008-03-10 14:35:00,27.66,27.75,27.63,27.71,46650.0,15.6376,15.6885,15.6207,15.6659,46650.0
2008-03-10 14:40:00,27.71,27.73,27.67,27.67,29700.0,15.6659,15.6772,15.6433,15.6433,29700.0
2008-03-10 14:45:00,27.68,27.73,27.65,27.68,38850.0,15.6489,15.6772,15.632,15.6489,38850.0
2008-03-10 14:50:00,27.69,27.71,27.67,27.69,29550.0,15.6546,15.6659,15.6433,15.6546,29550.0
2008-03-10 14:55:00,27.69,27.69,27.57,27.59,34050.0,15.6546,15.6546,15.5868,15.5981,34050.0
2008-03-10 15:00:00,27.59,27.59,27.49,27.55,136500.0,15.5981,15.5981,15.5415,15.5755,136500.0
2008-03-10 15:05:00,27.55,27.57,27.5,27.57,58350.0,15.5755,15.5868,15.5472,15.5868,58350.0
2008-03-10 15:10:00,27.55,27.57,27.49,27.51,61500.0,15.5755,15.5868,15.5415,15.5528,61500.0
2008-03-10 15:15:00,27.51,27.55,27.47,27.53,55500.0,15.5528,15.5755,15.5302,15.5641,55500.0
2008-03-10 15:20:00,27.55,27.63,27.49,27.56,88950.0,15.5755,15.6207,15.5415,15.5811,88950.0
2008-03-10 15:25:00,27.56,27.67,27.51,27.62,102000.0,15.5811,15.6433,15.5528,15.615,102000.0
2008-03-10 15:30:00,27.62,27.68,27.55,27.65,104700.0,15.615,15.6489,15.5755,15.632,104700.0
2008-03-10 15:35:00,27.66,27.68,27.55,27.57,73800.0,15.6376,15.6489,15.5755,15.5868,73800.0
2008-03-10 15:40:00,27.56,27.62,27.45,27.61,138600.0,15.5811,15.615,15.5189,15.6094,138600.0
2008-03-10 15:45:00,27.6,27.65,27.53,27.56,161250.0,15.6037,15.632,15.5641,15.5811,161250.0
2008-03-10 15:50:00,27.56,27.56,27.49,27.53,148200.0,15.5811,15.5811,15.5415,15.5641,148200.0
2008-03-10 15:55:00,27.53,27.71,27.52,27.64,392250.0,15.5641,15.6659,15.5585,15.6263,392250.0
2008-03-11 09:30:00,27.8,28.33,27.73,28.27,106950.0,15.7168,16.0164,15.6772,15.9825,106950.0
2008-03-11 09:35:00,28.28,28.33,28.21,28.3,34950.0,15.9882,16.0164,15.9486,15.9995,34950.0
2008-03-11 09:40:00,28.31,28.47,28.31,28.33,23700.0,16.0051,16.0956,16.0051,16.0164,23700.0
2008-03-11 09:45:00,28.33,28.37,28.21,28.3,31800.0,16.0164,16.039,15.9486,15.9995,31800.0
2008-03-11 09:50:00,28.28,28.44,28.27,28.34,85650.0,15.9882,16.0786,15.9825,16.0221,85650.0
2008-03-11 09:55:00,28.35,28.37,28.28,28.37,28350.0,16.0277,16.039,15.9882,16.039,28350.0
2008-03-11 10:00:00,28.35,28.4,28.24,28.39,59550.0,16.0277,16.056,15.9655,16.0503,59550.0
2008-03-11 10:05:00,28.38,28.47,28.31,28.42,113100.0,16.0447,16.0956,16.0051,16.0673,113100.0
2008-03-11 10:10:00,28.41,28.61,28.41,28.61,55800.0,16.0617,16.1747,16.0617,16.1747,55800.0
2008-03-11 10:15:00,28.59,28.62,28.5,28.5,97800.0,16.1634,16.1804,16.1125,16.1125,97800.0
2008-03-11 10:20:00,28.51,28.63,28.49,28.55,58950.0,16.1182,16.186,16.1069,16.1408,58950.0
2008-03-11 10:25:00,28.56,28.59,28.52,28.55,51000.0,16.1465,16.1634,16.1238,16.1408,51000.0
2008-03-11 10:30:00,28.55,28.55,28.45,28.45,61200.0,16.1408,16.1408,16.0843,16.0843,61200.0
2008-03-11 10:35:00,28.45,28.47,28.38,28.47,37800.0,16.0843,16.0956,16.0447,16.0956,37800.0
2008-03-11 10:40:00,28.45,28.55,28.45,28.52,78450.0,16.0843,16.1408,16.0843,16.1238,78450.0
2008-03-11 10:45:00,28.53,28.54,28.4,28.49,54150.0,16.1295,16.1352,16.056,16.1069,54150.0
2008-03-11 10:50:00,28.51,28.58,28.49,28.55,39300.0,16.1182,16.1578,16.1069,16.1408,39300.0
2008-03-11 10:55:00,28.55,28.6,28.52,28.58,29400.0,16.1408,16.1691,16.1238,16.1578,29400.0
2008-03-11 11:00:00,28.57,28.61,28.54,28.54,26400.0,16.1521,16.1747,16.1352,16.1352,26400.0
2008-03-11 11:05:00,28.54,28.61,28.45,28.45,156300.0,16.1352,16.1747,16.0843,16.0843,156300.0
2008-03-11 11:10:00,28.45,28.55,28.45,28.46,39750.0,16.0843,16.1408,16.0843,16.0899,39750.0
2008-03-11 11:15:00,28.45,28.51,28.37,28.49,40800.0,16.0843,16.1182,16.039,16.1069,40800.0
2008-03-11 11:20:00,28.49,28.57,28.45,28.55,42450.0,16.1069,16.1521,16.0843,16.1408,42450.0
2008-03-11 11:25:00,28.54,28.61,28.54,28.6,30750.0,16.1352,16.1747,16.1352,16.1691,30750.0
2008-03-11 11:30:00,28.61,28.61,28.51,28.51,25350.0,16.1747,16.1747,16.1182,16.1182,25350.0
2008-03-11 11:35:00,28.51,28.51,28.4,28.42,27450.0,16.1182,16.1182,16.056,16.0673,27450.0
2008-03-11 11:40:00,28.41,28.44,28.39,28.43,26100.0,16.0617,16.0786,16.0503,16.073,26100.0
2008-03-11 11:45:00,28.43,28.43,28.27,28.31,36900.0,16.073,16.073,15.9825,16.0051,36900.0
2008-03-11 11:50:00,28.31,28.33,28.23,28.33,64500.0,16.0051,16.0164,15.9599,16.0164,64500.0
2008-03-11 11:55:00,28.33,28.38,28.27,28.33,82500.0,16.0164,16.0447,15.9825,16.0164,82500.0
2008-03-11 12:00:00,28.35,28.41,28.27,28.41,78600.0,16.0277,16.0617,15.9825,16.0617,78600.0
2008-03-11 12:05:00,28.42,28.58,28.41,28.53,161850.0,16.0673,16.1578,16.0617,16.1295,161850.0
2008-03-11 12:10:00,28.53,28.61,28.49,28.55,84300.0,16.1295,16.1747,16.1069,16.1408,84300.0
2008-03-11 12:15:00,28.54,28.54,28.47,28.53,33600.0,16.1352,16.1352,16.0956,16.1295,33600.0
2008-03-11 12:20:00,28.52,28.61,28.52,28.54,54150.0,16.1238,16.1747,16.1238,16.1352,54150.0
2008-03-11 12:25:00,28.54,28.54,28.44,28.49,27300.0,16.1352,16.1352,16.0786,16.1069,27300.0
2008-03-11 12:30:00,28.5,28.51,28.39,28.42,44700.0,16.1125,16.1182,16.0503,16.0673,44700.0
2008-03-11 12:35:00,28.43,28.47,28.39,28.42,56400.0,16.073,16.0956,16.0503,16.0673,56400.0
2008-03-11 12:40:00,28.41,28.45,28.39,28.42,31350.0,16.0617,16.0843,16.0503,16.0673,31350.0
2008-03-11 12:45:00,28.42,28.49,28.41,28.45,43950.0,16.0673,16.1069,16.0617,16.0843,43950.0
2008-03-11 12:50:00,28.45,28.55,28.45,28.5,57600.0,16.0843,16.1408,16.0843,16.1125,57600.0
2008-03-11 12:55:00,28.51,28.71,28.51,28.63,138600.0,16.1182,16.2313,16.1182,16.186,138600.0
2008-03-11 13:00:00,28.63,28.67,28.55,28.61,52200.0,16.186,16.2086,16.1408,16.1747,52200.0
2008-03-11 13:05:00,28.6,28.6,28.48,28.5,32400.0,16.1691,16.1691,16.1012,16.1125,32400.0
2008-03-11 13:10:00,28.51,28.7,28.51,28.58,46650.0,16.1182,16.2256,16.1182,16.1578,46650.0
2008-03-11 13:15:00,28.58,28.73,28.55,28.71,75900.0,16.1578,16.2426,16.1408,16.2313,75900.0
2008-03-11 13:20:00,28.7,28.73,28.65,28.71,32250.0,16.2256,16.2426,16.1973,16.2313,32250.0
2008-03-11 13:25:00,28.71,28.86,28.71,28.85,64350.0,16.2313,16.3161,16.2313,16.3104,64350.0
2008-03-11 13:30:00,28.84,28.84,28.71,28.72,48450.0,16.3048,16.3048,16.2313,16.2369,48450.0
2008-03-11 13:35:00,28.73,28.74,28.6,28.61,58350.0,16.2426,16.2482,16.1691,16.1747,58350.0
2008-03-11 13:40:00,28.63,28.65,28.54,28.61,36600.0,16.186,16.1973,16.1352,16.1747,36600.0
2008-03-11 13:45:00,28.63,28.63,28.53,28.53,49500.0,16.186,16.186,16.1295,16.1295,49500.0
2008-03-11 13:50:00,28.55,28.67,28.51,28.62,27900.0,16.1408,16.2086,16.1182,16.1804,27900.0
2008-03-11 13:55:00,28.62,28.8,28.61,28.75,58800.0,16.1804,16.2821,16.1747,16.2539,58800.0
2008-03-11 14:00:00,28.75,28.81,28.69,28.78,37800.0,16.2539,16.2878,16.22,16.2708,37800.0
2008-03-11 14:05:00,28.78,28.8,28.72,28.74,53850.0,16.2708,16.2821,16.2369,16.2482,53850.0
2008-03-11 14:10:00,28.73,28.79,28.69,28.74,55650.0,16.2426,16.2765,16.22,16.2482,55650.0
2008-03-11 14:15:00,28.74,28.79,28.71,28.75,58800.0,16.2482,16.2765,16.2313,16.2539,58800.0
2008-03-11 14:20:00,28.75,28.75,28.61,28.63,99300.0,16.2539,16.2539,16.1747,16.186,99300.0
2008-03-11 14:25:00,28.63,28.65,28.59,28.6,35550.0,16.186,16.1973,16.1634,16.1691,35550.0
2008-03-11 14:30:00,28.59,28.65,28.59,28.65,32400.0,16.1634,16.1973,16.1634,16.1973,32400.0
2008-03-11 14:35:00,28.65,28.8,28.63,28.79,71850.0,16.1973,16.2821,16.186,16.2765,71850.0
2008-03-11 14:40:00,28.78,28.8,28.75,28.77,91800.0,16.2708,16.2821,16.2539,16.2652,91800.0
2008-03-11 14:45:00,28.76,28.93,28.74,28.93,116400.0,16.2595,16.3556,16.2482,16.3556,116400.0
2008-03-11 14:50:00,28.93,29.0,28.86,29.0,125550.0,16.3556,16.3952,16.3161,16.3952,125550.0
2008-03-11 14:55:00,28.99,29.04,28.96,28.99,54000.0,16.3896,16.4178,16.3726,16.3896,54000.0
2008-03-11 15:00:00,28.99,29.03,28.91,28.95,84900.0,16.3896,16.4122,16.3443,16.3669,84900.0
2008-03-11 15:05:00,28.97,29.04,28.95,29.03,60000.0,16.3783,16.4178,16.3669,16.4122,60000.0
2008-03-11 15:10:00,29.03,29.1,29.0,29.03,63900.0,16.4122,16.4518,16.3952,16.4122,63900.0
2008-03-11 15:15:00,29.03,29.17,29.03,29.17,49650.0,16.4122,16.4913,16.4122,16.4913,49650.0
2008-03-11 15:20:00,29.17,29.22,29.13,29.18,81600.0,16.4913,16.5196,16.4687,16.497,81600.0
2008-03-11 15:25:00,29.19,29.19,29.12,29.17,68400.0,16.5026,16.5026,16.4631,16.4913,68400.0
2008-03-11 15:30:00,29.17,29.19,29.09,29.18,127200.0,16.4913,16.5026,16.4461,16.497,127200.0
2008-03-11 15:35:00,29.18,29.25,29.13,29.21,74850.0,16.497,16.5366,16.4687,16.5139,74850.0
2008-03-11 15:40:00,29.21,29.23,29.14,29.18,113100.0,16.5139,16.5252,16.4744,16.497,113100.0
2008-03-11 15:45:00,29.19,29.27,29.18,29.26,88650.0,16.5026,16.5479,16.497,16.5422,88650.0
2008-03-11 15:50:00,29.27,29.42,29.27,29.42,295950.0,16.5479,16.6327,16.5479,16.6327,295950.0
2008-03-11 15:55:00,29.42,29.54,29.41,29.54,356100.0,16.6327,16.7005,16.627,16.7005,356100.0
2008-03-12 09:30:00,29.73,30.25,29.55,29.97,166950.0,16.8079,17.1019,16.7062,16.9436,166950.0
2008-03-12 09:35:00,29.97,30.2,29.97,30.12,71850.0,16.9436,17.0736,16.9436,17.0284,71850.0
2008-03-12 09:40:00,30.14,30.15,30.05,30.09,47250.0,17.0397,17.0454,16.9888,17.0114,47250.0
2008-03-12 09:45:00,30.09,30.11,30.04,30.09,35700.0,17.0114,17.0228,16.9832,17.0114,35700.0
2008-03-12 09:50:00,30.07,30.07,29.95,29.97,31050.0,17.0001,17.0001,16.9323,16.9436,31050.0
2008-03-12 09:55:00,29.94,29.95,29.85,29.9,24300.0,16.9266,16.9323,16.8758,16.904,24300.0
2008-03-12 10:00:00,29.95,29.97,29.82,29.86,44100.0,16.9323,16.9436,16.8588,16.8814,44100.0
2008-03-12 10:05:00,29.85,29.89,29.85,29.86,33750.0,16.8758,16.8984,16.8758,16.8814,33750.0
2008-03-12 10:10:00,29.85,29.93,29.83,29.87,42900.0,16.8758,16.921,16.8645,16.8871,42900.0
2008-03-12 10:15:00,29.87,29.89,29.85,29.85,23550.0,16.8871,16.8984,16.8758,16.8758,23550.0
2008-03-12 10:20:00,29.87,29.91,29.83,29.84,33150.0,16.8871,16.9097,16.8645,16.8701,33150.0
2008-03-12 10:25:00,29.83,29.85,29.83,29.83,19950.0,16.8645,16.8758,16.8645,16.8645,19950.0
2008-03-12 10:30:00,29.83,29.83,29.67,29.83,73650.0,16.8645,16.8645,16.774,16.8645,73650.0
2008-03-12 10:35:00,29.84,29.88,29.83,29.88,27150.0,16.8701,16.8927,16.8645,16.8927,27150.0
2008-03-12 10:40:00,29.88,30.08,29.87,30.04,81600.0,16.8927,17.0058,16.8871,16.9832,81600.0
2008-03-12 10:45:00,30.04,30.07,29.89,29.96,38400.0,16.9832,17.0001,16.8984,16.938,38400.0
2008-03-12 10:50:00,29.99,30.05,29.95,29.95,50400.0,16.9549,16.9888,16.9323,16.9323,50400.0
2008-03-12 10:55:00,29.95,30.0,29.93,29.99,24600.0,16.9323,16.9606,16.921,16.9549,24600.0
2008-03-12 11:00:00,30.0,30.1,30.0,30.06,32100.0,16.9606,17.0171,16.9606,16.9945,32100.0
2008-03-12 11:05:00,30.07,30.1,30.0,30.09,48450.0,17.0001,17.0171,16.9606,17.0114,48450.0
2008-03-12 11:10:00,30.1,30.25,30.08,30.24,57300.0,17.0171,17.1019,17.0058,17.0963,57300.0
2008-03-12 11:15:00,30.25,30.33,30.24,30.3,53100.0,17.1019,17.1471,17.0963,17.1302,53100.0
2008-03-12 11:20:00,30.31,30.33,30.29,30.33,55650.0,17.1358,17.1471,17.1245,17.1471,55650.0
2008-03-12 11:25:00,30.33,30.42,30.33,30.39,45750.0,17.1471,17.198,17.1471,17.1811,45750.0
2008-03-12 11:30:00,30.38,30.39,30.26,30.3,49950.0,17.1754,17.1811,17.1076,17.1302,49950.0
2008-03-12 11:35:00,30.29,30.35,30.27,30.33,42300.0,17.1245,17.1584,17.1132,17.1471,42300.0
2008-03-12 11:40:00,30.32,30.36,30.29,30.35,14100.0,17.1415,17.1641,17.1245,17.1584,14100.0
2008-03-12 11:45:00,30.35,30.35,30.23,30.23,20550.0,17.1584,17.1584,17.0906,17.0906,20550.0
2008-03-12 11:50:00,30.23,30.25,30.15,30.19,23400.0,17.0906,17.1019,17.0454,17.068,23400.0
2008-03-12 11:55:00,30.21,30.29,30.18,30.29,76200.0,17.0793,17.1245,17.0623,17.1245,76200.0
2008-03-12 12:00:00,30.29,30.31,30.26,30.27,31650.0,17.1245,17.1358,17.1076,17.1132,31650.0
2008-03-12 12:05:00,30.26,30.26,30.19,30.2,16200.0,17.1076,17.1076,17.068,17.0736,16200.0
2008-03-12 12:10:00,30.2,30.26,30.19,30.19,41550.0,17.0736,17.1076,17.068,17.068,41550.0
2008-03-12 12:15:00,30.19,30.19,30.06,30.08,40350.0,17.068,17.068,16.9945,17.0058,40350.0
2008-03-12 12:20:00,30.08,30.09,29.97,29.97,65100.0,17.0058,17.0114,16.9436,16.9436,65100.0
2008-03-12 12:25:00,29.99,30.03,29.95,29.97,37350.0,16.9549,16.9775,16.9323,16.9436,37350.0
2008-03-12 12:30:00,29.97,30.07,29.97,30.07,26400.0,16.9436,17.0001,16.9436,17.0001,26400.0
2008-03-12 12:35:00,30.07,30.09,30.06,30.06,13200.0,17.0001,17.0114,16.9945,16.9945,13200.0
2008-03-12 12:40:00,30.07,30.11,30.07,30.07,22800.0,17.0001,17.0228,17.0001,17.0001,22800.0
2008-03-12 12:45:00,30.08,30.09,29.95,29.96,48450.0,17.0058,17.0114,16.9323,16.938,48450.0
2008-03-12 12:50:00,29.99,29.99,29.94,29.99,12600.0,16.9549,16.9549,16.9266,16.9549,12600.0
2008-03-12 12:55:00,29.99,30.09,29.99,30.09,17400.0,16.9549,17.0114,16.9549,17.0114,17400.0
2008-03-12 13:00:00,30.07,30.15,30.07,30.08,28050.0,17.0001,17.0454,17.0001,17.0058,28050.0
2008-03-12 13:05:00,30.08,30.09,30.04,30.05,18600.0,17.0058,17.0114,16.9832,16.9888,18600.0
2008-03-12 13:10:00,30.05,30.05,29.97,29.99,31650.0,16.9888,16.9888,16.9436,16.9549,31650.0
2008-03-12 13:15:00,29.99,30.0,29.97,29.97,22800.0,16.9549,16.9606,16.9436,16.9436,22800.0
2008-03-12 13:20:00,29.98,30.11,29.98,30.07,68100.0,16.9493,17.0228,16.9493,17.0001,68100.0
2008-03-12 13:25:00,30.07,30.11,30.03,30.1,51900.0,17.0001,17.0228,16.9775,17.0171,51900.0
2008-03-12 13:30:00,30.1,30.13,30.04,30.05,45750.0,17.0171,17.0341,16.9832,16.9888,45750.0
2008-03-12 13:35:00,30.06,30.06,29.97,30.0,29700.0,16.9945,16.9945,16.9436,16.9606,29700.0
2008-03-12 13:40:00,29.99,30.02,29.86,29.86,34500.0,16.9549,16.9719,16.8814,16.8814,34500.0
2008-03-12 13:45:00,29.86,29.92,29.84,29.92,32100.0,16.8814,16.9153,16.8701,16.9153,32100.0
2008-03-12 13:50:00,29.93,29.97,29.91,29.97,22800.0,16.921,16.9436,16.9097,16.9436,22800.0
2008-03-12 13:55:00,29.98,29.99,29.96,29.97,17700.0,16.9493,16.9549,16.938,16.9436,17700.0
2008-03-12 14:00:00,29.95,30.03,29.93,29.99,51750.0,16.9323,16.9775,16.921,16.9549,51750.0
2008-03-12 14:05:00,29.99,29.99,29.83,29.85,41850.0,16.9549,16.9549,16.8645,16.8758,41850.0
2008-03-12 14:10:00,29.86,29.89,29.83,29.85,17250.0,16.8814,16.8984,16.8645,16.8758,17250.0
2008-03-12 14:15:00,29.84,29.95,29.83,29.93,31200.0,16.8701,16.9323,16.8645,16.921,31200.0
2008-03-12 14:20:00,29.93,29.97,29.89,29.89,15450.0,16.921,16.9436,16.8984,16.8984,15450.0
2008-03-12 14:25:00,29.89,29.9,29.81,29.85,48300.0,16.8984,16.904,16.8532,16.8758,48300.0
2008-03-12 14:30:00,29.85,29.97,29.8,29.97,45750.0,16.8758,16.9436,16.8475,16.9436,45750.0
2008-03-12 14:35:00,29.97,30.03,29.93,29.94,17850.0,16.9436,16.9775,16.921,16.9266,17850.0
2008-03-12 14:40:00,29.95,30.08,29.94,30.06,35100.0,16.9323,17.0058,16.9266,16.9945,35100.0
2008-03-12 14:45:00,30.05,30.06,29.99,30.03,41850.0,16.9888,16.9945,16.9549,16.9775,41850.0
2008-03-12 14:50:00,30.05,30.05,29.97,29.99,12900.0,16.9888,16.9888,16.9436,16.9549,12900.0
2008-03-12 14:55:00,29.98,29.99,29.91,29.92,25950.0,16.9493,16.9549,16.9097,16.9153,25950.0
2008-03-12 15:00:00,29.91,29.91,29.83,29.89,45600.0,16.9097,16.9097,16.8645,16.8984,45600.0
2008-03-12 15:05:00,29.88,29.91,29.85,29.88,29550.0,16.8927,16.9097,16.8758,16.8927,29550.0
2008-03-12 15:10:00,29.87,29.87,29.77,29.8,56850.0,16.8871,16.8871,16.8305,16.8475,56850.0
2008-03-12 15:15:00,29.81,29.88,29.79,29.87,57150.0,16.8532,16.8927,16.8418,16.8871,57150.0
2008-03-12 15:20:00,29.86,29.89,29.81,29.83,34350.0,16.8814,16.8984,16.8532,16.8645,34350.0
2008-03-12 15:25:00,29.85,29.89,29.79,29.8,89850.0,16.8758,16.8984,16.8418,16.8475,89850.0
2008-03-12 15:30:00,29.8,29.85,29.67,29.67,59100.0,16.8475,16.8758,16.774,16.774,59100.0
2008-03-12 15:35:00,29.69,29.7,29.58,29.59,92400.0,16.7853,16.791,16.7231,16.7288,92400.0
2008-03-12 15:40:00,29.6,29.68,29.57,29.61,81000.0,16.7344,16.7797,16.7175,16.7401,81000.0
2008-03-12 15:45:00,29.61,29.63,29.53,29.63,127500.0,16.7401,16.7514,16.6949,16.7514,127500.0
2008-03-12 15:50:00,29.63,29.7,29.6,29.64,120000.0,16.7514,16.791,16.7344,16.757,120000.0
2008-03-12 15:55:00,29.64,29.69,29.61,29.68,160650.0,16.757,16.7853,16.7401,16.7797,160650.0
2008-03-13 09:30:00,29.15,29.33,28.88,28.97,106350.0,16.48,16.5818,16.3274,16.3783,106350.0
2008-03-13 09:35:00,28.96,29.1,28.84,28.87,28500.0,16.3726,16.4518,16.3048,16.3217,28500.0
2008-03-13 09:40:00,28.87,28.92,28.71,28.75,49800.0,16.3217,16.35,16.2313,16.2539,49800.0
2008-03-13 09:45:00,28.73,28.82,28.63,28.75,64800.0,16.2426,16.2935,16.186,16.2539,64800.0
2008-03-13 09:50:00,28.75,28.79,28.68,28.71,15000.0,16.2539,16.2765,16.2143,16.2313,15000.0
2008-03-13 09:55:00,28.69,28.7,28.55,28.67,31350.0,16.22,16.2256,16.1408,16.2086,31350.0
2008-03-13 10:00:00,28.65,28.67,28.49,28.65,63900.0,16.1973,16.2086,16.1069,16.1973,63900.0
2008-03-13 10:05:00,28.65,28.69,28.57,28.61,44850.0,16.1973,16.22,16.1521,16.1747,44850.0
2008-03-13 10:10:00,28.62,28.83,28.61,28.8,37950.0,16.1804,16.2991,16.1747,16.2821,37950.0
2008-03-13 10:15:00,28.81,28.84,28.77,28.77,29700.0,16.2878,16.3048,16.2652,16.2652,29700.0
2008-03-13 10:20:00,28.77,28.79,28.68,28.7,57300.0,16.2652,16.2765,16.2143,16.2256,57300.0
2008-03-13 10:25:00,28.71,28.72,28.63,28.69,24300.0,16.2313,16.2369,16.186,16.22,24300.0
2008-03-13 10:30:00,28.71,28.71,28.53,28.57,71400.0,16.2313,16.2313,16.1295,16.1521,71400.0
2008-03-13 10:35:00,28.57,28.61,28.41,28.41,53400.0,16.1521,16.1747,16.0617,16.0617,53400.0
2008-03-13 10:40:00,28.41,28.53,28.41,28.47,28650.0,16.0617,16.1295,16.0617,16.0956,28650.0
2008-03-13 10:45:00,28.46,28.55,28.45,28.49,37050.0,16.0899,16.1408,16.0843,16.1069,37050.0
2008-03-13 10:50:00,28.49,28.52,28.46,28.48,17400.0,16.1069,16.1238,16.0899,16.1012,17400.0
2008-03-13 10:55:00,28.49,28.57,28.46,28.5,30000.0,16.1069,16.1521,16.0899,16.1125,30000.0
2008-03-13 11:00:00,28.51,28.56,28.46,28.5,32250.0,16.1182,16.1465,16.0899,16.1125,32250.0
2008-03-13 11:05:00,28.51,28.79,28.51,28.79,138450.0,16.1182,16.2765,16.1182,16.2765,138450.0
2008-03-13 11:10:00,28.77,28.97,28.77,28.93,151500.0,16.2652,16.3783,16.2652,16.3556,151500.0
2008-03-13 11:15:00,28.93,28.93,28.69,28.77,101550.0,16.3556,16.3556,16.22,16.2652,101550.0
2008-03-13 11:20:00,28.73,29.14,28.73,29.07,96900.0,16.2426,16.4744,16.2426,16.4348,96900.0
2008-03-13 11:25:00,29.07,29.07,28.93,29.01,56850.0,16.4348,16.4348,16.3556,16.4009,56850.0
2008-03-13 11:30:00,29.02,29.06,28.93,29.0,19650.0,16.4065,16.4291,16.3556,16.3952,19650.0
2008-03-13 11:35:00,28.99,29.09,28.97,29.09,24900.0,16.3896,16.4461,16.3783,16.4461,24900.0
2008-03-13 11:40:00,29.09,29.21,29.09,29.17,46950.0,16.4461,16.5139,16.4461,16.4913,46950.0
2008-03-13 11:45:00,29.17,29.23,29.05,29.05,71250.0,16.4913,16.5252,16.4235,16.4235,71250.0
2008-03-13 11:50:00,29.07,29.3,29.07,29.27,37200.0,16.4348,16.5648,16.4348,16.5479,37200.0
2008-03-13 11:55:00,29.27,29.29,29.19,29.27,41850.0,16.5479,16.5592,16.5026,16.5479,41850.0
2008-03-13 12:00:00,29.28,29.43,29.28,29.36,41700.0,16.5535,16.6383,16.5535,16.5987,41700.0
2008-03-13 12:05:00,29.36,29.47,29.36,29.41,65700.0,16.5987,16.6609,16.5987,16.627,65700.0
2008-03-13 12:10:00,29.41,29.49,29.41,29.46,36900.0,16.627,16.6722,16.627,16.6553,36900.0
2008-03-13 12:15:00,29.46,29.51,29.43,29.43,47550.0,16.6553,16.6835,16.6383,16.6383,47550.0
2008-03-13 12:20:00,29.44,29.44,29.3,29.32,33900.0,16.644,16.644,16.5648,16.5761,33900.0
2008-03-13 12:25:00,29.33,29.37,29.28,29.33,25050.0,16.5818,16.6044,16.5535,16.5818,25050.0
2008-03-13 12:30:00,29.31,29.35,29.25,29.25,30150.0,16.5705,16.5931,16.5366,16.5366,30150.0
2008-03-13 12:35:00,29.25,29.31,29.23,29.24,34350.0,16.5366,16.5705,16.5252,16.5309,34350.0
2008-03-13 12:40:00,29.25,29.29,29.09,29.11,37800.0,16.5366,16.5592,16.4461,16.4574,37800.0
2008-03-13 12:45:00,29.11,29.12,29.02,29.08,62100.0,16.4574,16.4631,16.4065,16.4404,62100.0
2008-03-13 12:50:00,29.08,29.13,29.06,29.12,39300.0,16.4404,16.4687,16.4291,16.4631,39300.0
2008-03-13 12:55:00,29.12,29.12,29.05,29.11,76800.0,16.4631,16.4631,16.4235,16.4574,76800.0
2008-03-13 13:00:00,29.11,29.19,29.09,29.09,41850.0,16.4574,16.5026,16.4461,16.4461,41850.0
2008-03-13 13:05:00,29.09,29.42,29.09,29.31,72000.0,16.4461,16.6327,16.4461,16.5705,72000.0
2008-03-13 13:10:00,29.29,29.37,29.25,29.25,25500.0,16.5592,16.6044,16.5366,16.5366,25500.0
2008-03-13 13:15:00,29.25,29.34,29.21,29.34,20700.0,16.5366,16.5874,16.5139,16.5874,20700.0
2008-03-13 13:20:00,29.35,29.4,29.33,29.35,28200.0,16.5931,16.6214,16.5818,16.5931,28200.0
2008-03-13 13:25:00,29.36,29.67,29.36,29.63,42900.0,16.5987,16.774,16.5987,16.7514,42900.0
2008-03-13 13:30:00,29.63,29.67,29.54,29.58,47250.0,16.7514,16.774,16.7005,16.7231,47250.0
2008-03-13 13:35:00,29.6,29.78,29.57,29.71,33000.0,16.7344,16.8362,16.7175,16.7966,33000.0
2008-03-13 13:40:00,29.71,29.74,29.63,29.65,42600.0,16.7966,16.8136,16.7514,16.7627,42600.0
2008-03-13 13:45:00,29.65,29.71,29.55,29.55,53100.0,16.7627,16.7966,16.7062,16.7062,53100.0
2008-03-13 13:50:00,29.55,29.69,29.55,29.69,47850.0,16.7062,16.7853,16.7062,16.7853,47850.0
2008-03-13 13:55:00,29.69,29.96,29.69,29.85,91500.0,16.7853,16.938,16.7853,16.8758,91500.0
2008-03-13 14:00:00,29.85,29.93,29.83,29.92,111600.0,16.8758,16.921,16.8645,16.9153,111600.0
2008-03-13 14:05:00,29.92,30.07,29.88,29.98,88200.0,16.9153,17.0001,16.8927,16.9493,88200.0
2008-03-13 14:10:00,29.99,30.02,29.85,29.88,54600.0,16.9549,16.9719,16.8758,16.8927,54600.0
2008-03-13 14:15:00,29.9,29.95,29.78,29.8,56550.0,16.904,16.9323,16.8362,16.8475,56550.0
2008-03-13 14:20:00,29.79,29.93,29.76,29.93,36150.0,16.8418,16.921,16.8249,16.921,36150.0
2008-03-13 14:25:00,29.95,30.02,29.87,30.0,56850.0,16.9323,16.9719,16.8871,16.9606,56850.0
2008-03-13 14:30:00,29.99,30.01,29.85,29.87,56400.0,16.9549,16.9662,16.8758,16.8871,56400.0
2008-03-13 14:35:00,29.87,29.93,29.79,29.83,83700.0,16.8871,16.921,16.8418,16.8645,83700.0
2008-03-13 14:40:00,29.82,29.87,29.69,29.72,40050.0,16.8588,16.8871,16.7853,16.8023,40050.0
2008-03-13 14:45:00,29.71,29.71,29.63,29.7,32250.0,16.7966,16.7966,16.7514,16.791,32250.0
2008-03-13 14:50:00,29.69,29.76,29.63,29.69,36150.0,16.7853,16.8249,16.7514,16.7853,36150.0
2008-03-13 14:55:00,29.69,29.81,29.68,29.79,26100.0,16.7853,16.8532,16.7797,16.8418,26100.0
2008-03-13 15:00:00,29.8,29.91,29.76,29.81,86550.0,16.8475,16.9097,16.8249,16.8532,86550.0
2008-03-13 15:05:00,29.83,29.93,29.79,29.92,48300.0,16.8645,16.921,16.8418,16.9153,48300.0
2008-03-13 15:10:00,29.89,29.89,29.79,29.87,31800.0,16.8984,16.8984,16.8418,16.8871,31800.0
2008-03-13 15:15:00,29.87,29.9,29.79,29.81,39750.0,16.8871,16.904,16.8418,16.8532,39750.0
2008-03-13 15:20:00,29.81,29.93,29.75,29.93,53100.0,16.8532,16.921,16.8192,16.921,53100.0
2008-03-13 15:25:00,29.91,30.05,29.91,29.94,91350.0,16.9097,16.9888,16.9097,16.9266,91350.0
2008-03-13 15:30:00,29.95,30.01,29.87,29.91,61350.0,16.9323,16.9662,16.8871,16.9097,61350.0
2008-03-13 15:35:00,29.91,30.01,29.9,30.01,54450.0,16.9097,16.9662,16.904,16.9662,54450.0
2008-03-13 15:40:00,30.01,30.05,29.89,29.97,99450.0,16.9662,16.9888,16.8984,16.9436,99450.0
2008-03-13 15:45:00,29.97,29.98,29.91,29.93,114000.0,16.9436,16.9493,16.9097,16.921,114000.0
2008-03-13 15:50:00,29.93,29.95,29.84,29.89,96150.0,16.921,16.9323,16.8701,16.8984,96150.0
2008-03-13 15:55:00,29.89,29.94,29.89,29.89,143700.0,16.8984,16.9266,16.8984,16.8984,143700.0
2008-03-14 09:30:00,30.17,30.45,30.17,30.31,208050.0,17.0567,17.215,17.0567,17.1358,208050.0
2008-03-14 09:35:00,30.31,30.67,30.31,30.63,171750.0,17.1358,17.3394,17.1358,17.3167,171750.0
2008-03-14 09:40:00,30.63,30.97,30.59,30.88,222000.0,17.3167,17.509,17.2941,17.4581,222000.0
2008-03-14 09:45:00,30.86,31.07,30.8,30.88,218700.0,17.4468,17.5655,17.4128,17.4581,218700.0
2008-03-14 09:50:00,30.92,31.03,30.82,30.95,118200.0,17.4807,17.5429,17.4242,17.4977,118200.0
2008-03-14 09:55:00,30.98,31.03,30.14,30.27,222900.0,17.5146,17.5429,17.0397,17.1132,222900.0
2008-03-14 10:00:00,30.27,30.39,30.13,30.37,249150.0,17.1132,17.1811,17.0341,17.1697,249150.0
2008-03-14 10:05:00,30.38,31.15,30.34,31.15,174750.0,17.1754,17.6107,17.1528,17.6107,174750.0
2008-03-14 10:10:00,31.12,31.15,30.8,30.92,131400.0,17.5938,17.6107,17.4128,17.4807,131400.0
2008-03-14 10:15:00,30.91,31.11,30.84,30.89,195150.0,17.475,17.5881,17.4355,17.4637,195150.0
2008-03-14 10:20:00,30.9,31.18,30.9,31.15,125100.0,17.4694,17.6277,17.4694,17.6107,125100.0
2008-03-14 10:25:00,31.15,31.33,31.15,31.29,292650.0,17.6107,17.7125,17.6107,17.6899,292650.0
2008-03-14 10:30:00,31.31,31.59,31.27,31.42,282450.0,17.7012,17.8595,17.6786,17.7634,282450.0
2008-03-14 10:35:00,31.42,31.47,31.25,31.25,172650.0,17.7634,17.7916,17.6673,17.6673,172650.0
2008-03-14 10:40:00,31.25,31.27,31.01,31.17,107100.0,17.6673,17.6786,17.5316,17.622,107100.0
2008-03-14 10:45:00,31.17,31.3,30.99,30.99,100200.0,17.622,17.6955,17.5203,17.5203,100200.0
2008-03-14 10:50:00,30.99,31.17,30.94,31.03,161100.0,17.5203,17.622,17.492,17.5429,161100.0
2008-03-14 10:55:00,31.01,31.17,30.99,31.06,70200.0,17.5316,17.622,17.5203,17.5598,70200.0
2008-03-14 11:00:00,31.06,31.13,31.01,31.01,71550.0,17.5598,17.5994,17.5316,17.5316,71550.0
2008-03-14 11:05:00,31.01,31.24,30.91,31.23,148950.0,17.5316,17.6616,17.475,17.656,148950.0
2008-03-14 11:10:00,31.21,31.22,30.99,30.99,75000.0,17.6446,17.6503,17.5203,17.5203,75000.0
2008-03-14 11:15:00,31.01,31.03,30.77,30.85,66300.0,17.5316,17.5429,17.3959,17.4411,66300.0
2008-03-14 11:20:00,30.82,30.93,30.74,30.8,64050.0,17.4242,17.4863,17.3789,17.4128,64050.0
2008-03-14 11:25:00,30.8,30.84,30.67,30.71,116550.0,17.4128,17.4355,17.3394,17.362,116550.0
2008-03-14 11:30:00,30.68,30.78,30.62,30.7,79800.0,17.345,17.4015,17.3111,17.3563,79800.0
2008-03-14 11:35:00,30.69,30.74,30.65,30.7,62100.0,17.3507,17.3789,17.328,17.3563,62100.0
2008-03-14 11:40:00,30.71,30.75,30.56,30.63,45600.0,17.362,17.3846,17.2772,17.3167,45600.0
2008-03-14 11:45:00,30.64,30.94,30.63,30.9,126150.0,17.3224,17.492,17.3167,17.4694,126150.0
2008-03-14 11:50:00,30.89,30.89,30.57,30.57,35250.0,17.4637,17.4637,17.2828,17.2828,35250.0
2008-03-14 11:55:00,30.57,30.59,30.4,30.51,46350.0,17.2828,17.2941,17.1867,17.2489,46350.0
2008-03-14 12:00:00,30.51,30.54,30.43,30.53,69300.0,17.2489,17.2659,17.2037,17.2602,69300.0
2008-03-14 12:05:00,30.53,30.67,30.49,30.57,57150.0,17.2602,17.3394,17.2376,17.2828,57150.0
2008-03-14 12:10:00,30.57,30.69,30.56,30.59,72750.0,17.2828,17.3507,17.2772,17.2941,72750.0
2008-03-14 12:15:00,30.61,30.74,30.54,30.71,67500.0,17.3054,17.3789,17.2659,17.362,67500.0
2008-03-14 12:20:00,30.7,30.7,30.59,30.66,46050.0,17.3563,17.3563,17.2941,17.3337,46050.0
2008-03-14 12:25:00,30.67,30.86,30.63,30.82,75150.0,17.3394,17.4468,17.3167,17.4242,75150.0
2008-03-14 12:30:00,30.8,30.86,30.75,30.77,63300.0,17.4128,17.4468,17.3846,17.3959,63300.0
2008-03-14 12:35:00,30.77,30.79,30.67,30.69,40650.0,17.3959,17.4072,17.3394,17.3507,40650.0
2008-03-14 12:40:00,30.68,30.69,30.37,30.48,82950.0,17.345,17.3507,17.1697,17.2319,82950.0
2008-03-14 12:45:00,30.47,30.62,30.42,30.61,58200.0,17.2263,17.3111,17.198,17.3054,58200.0
2008-03-14 12:50:00,30.63,30.73,30.56,30.67,90000.0,17.3167,17.3733,17.2772,17.3394,90000.0
2008-03-14 12:55:00,30.67,30.69,30.55,30.63,63150.0,17.3394,17.3507,17.2715,17.3167,63150.0
2008-03-14 13:00:00,30.65,30.65,30.41,30.43,66300.0,17.328,17.328,17.1924,17.2037,66300.0
2008-03-14 13:05:00,30.43,30.45,30.35,30.38,49800.0,17.2037,17.215,17.1584,17.1754,49800.0
2008-03-14 13:10:00,30.41,30.43,30.33,30.37,44850.0,17.1924,17.2037,17.1471,17.1697,44850.0
2008-03-14 13:15:00,30.35,30.44,30.32,30.37,23250.0,17.1584,17.2093,17.1415,17.1697,23250.0
2008-03-14 13:20:00,30.37,30.45,30.31,30.38,61800.0,17.1697,17.215,17.1358,17.1754,61800.0
2008-03-14 13:25:00,30.39,30.45,30.35,30.43,58350.0,17.1811,17.215,17.1584,17.2037,58350.0
2008-03-14 13:30:00,30.4,30.45,30.35,30.35,41100.0,17.1867,17.215,17.1584,17.1584,41100.0
2008-03-14 13:35:00,30.35,30.45,30.33,30.41,61950.0,17.1584,17.215,17.1471,17.1924,61950.0
2008-03-14 13:40:00,30.39,30.41,30.35,30.4,19350.0,17.1811,17.1924,17.1584,17.1867,19350.0
2008-03-14 13:45:00,30.41,30.56,30.4,30.5,55650.0,17.1924,17.2772,17.1867,17.2432,55650.0
2008-03-14 13:50:00,30.5,30.51,30.35,30.35,63150.0,17.2432,17.2489,17.1584,17.1584,63150.0
2008-03-14 13:55:00,30.35,30.43,30.27,30.27,51900.0,17.1584,17.2037,17.1132,17.1132,51900.0
2008-03-14 14:00:00,30.28,30.31,30.22,30.27,60150.0,17.1189,17.1358,17.0849,17.1132,60150.0
2008-03-14 14:05:00,30.26,30.29,30.21,30.24,94950.0,17.1076,17.1245,17.0793,17.0963,94950.0
2008-03-14 14:10:00,30.25,30.27,30.08,30.15,75150.0,17.1019,17.1132,17.0058,17.0454,75150.0
2008-03-14 14:15:00,30.14,30.27,30.13,30.25,69150.0,17.0397,17.1132,17.0341,17.1019,69150.0
2008-03-14 14:20:00,30.27,30.28,30.07,30.12,73200.0,17.1132,17.1189,17.0001,17.0284,73200.0
2008-03-14 14:25:00,30.11,30.14,29.95,30.01,178050.0,17.0228,17.0397,16.9323,16.9662,178050.0
2008-03-14 14:30:00,30.0,30.01,29.89,29.95,151350.0,16.9606,16.9662,16.8984,16.9323,151350.0
2008-03-14 14:35:00,29.95,29.97,29.83,29.85,118500.0,16.9323,16.9436,16.8645,16.8758,118500.0
2008-03-14 14:40:00,29.86,30.23,29.83,30.13,148500.0,16.8814,17.0906,16.8645,17.0341,148500.0
2008-03-14 14:45:00,30.16,30.18,29.92,29.94,114000.0,17.051,17.0623,16.9153,16.9266,114000.0
2008-03-14 14:50:00,29.93,29.99,29.87,29.95,106350.0,16.921,16.9549,16.8871,16.9323,106350.0
2008-03-14 14:55:00,29.97,30.09,29.97,30.04,76350.0,16.9436,17.0114,16.9436,16.9832,76350.0
2008-03-14 15:00:00,30.05,30.13,30.0,30.12,62100.0,16.9888,17.0341,16.9606,17.0284,62100.0
2008-03-14 15:05:00,30.11,30.15,30.02,30.14,46950.0,17.0228,17.0454,16.9719,17.0397,46950.0
2008-03-14 15:10:00,30.15,30.37,30.09,30.33,100650.0,17.0454,17.1697,17.0114,17.1471,100650.0
2008-03-14 15:15:00,30.33,30.65,30.32,30.49,112050.0,17.1471,17.328,17.1415,17.2376,112050.0
2008-03-14 15:20:00,30.51,30.67,30.49,30.63,128550.0,17.2489,17.3394,17.2376,17.3167,128550.0
2008-03-14 15:25:00,30.62,30.87,30.61,30.71,128550.0,17.3111,17.4524,17.3054,17.362,128550.0
2008-03-14 15:30:00,30.72,30.77,30.46,30.49,123150.0,17.3676,17.3959,17.2206,17.2376,123150.0
2008-03-14 15:35:00,30.51,30.61,30.45,30.51,131550.0,17.2489,17.3054,17.215,17.2489,131550.0
2008-03-14 15:40:00,30.51,30.51,30.29,30.3,127350.0,17.2489,17.2489,17.1245,17.1302,127350.0
2008-03-14 15:45:00,30.29,30.35,30.18,30.26,150600.0,17.1245,17.1584,17.0623,17.1076,150600.0
2008-03-14 15:50:00,30.28,30.32,30.13,30.29,209850.0,17.1189,17.1415,17.0341,17.1245,209850.0
2008-03-14 15:55:00,30.29,30.45,30.29,30.38,210150.0,17.1245,17.215,17.1245,17.1754,210150.0
2008-03-17 09:30:00,30.3,30.76,29.69,29.9,125850.0,17.1302,17.3902,16.7853,16.904,125850.0
2008-03-17 09:35:00,29.89,30.25,29.86,30.01,85650.0,16.8984,17.1019,16.8814,16.9662,85650.0
2008-03-17 09:40:00,30.01,30.21,29.91,29.91,42300.0,16.9662,17.0793,16.9097,16.9097,42300.0
2008-03-17 09:45:00,29.95,30.13,29.84,29.95,52350.0,16.9323,17.0341,16.8701,16.9323,52350.0
2008-03-17 09:50:00,29.93,30.29,29.89,29.94,91050.0,16.921,17.1245,16.8984,16.9266,91050.0
2008-03-17 09:55:00,29.92,29.94,29.65,29.77,81150.0,16.9153,16.9266,16.7627,16.8305,81150.0
2008-03-17 10:00:00,29.77,29.83,29.59,29.71,63000.0,16.8305,16.8645,16.7288,16.7966,63000.0
2008-03-17 10:05:00,29.7,29.88,29.54,29.87,54750.0,16.791,16.8927,16.7005,16.8871,54750.0
2008-03-17 10:10:00,29.87,29.89,29.71,29.8,69300.0,16.8871,16.8984,16.7966,16.8475,69300.0
2008-03-17 10:15:00,29.79,29.81,29.67,29.73,42450.0,16.8418,16.8532,16.774,16.8079,42450.0
2008-03-17 10:20:00,29.75,29.84,29.68,29.84,37350.0,16.8192,16.8701,16.7797,16.8701,37350.0
2008-03-17 10:25:00,29.86,30.01,29.82,29.82,72900.0,16.8814,16.9662,16.8588,16.8588,72900.0
2008-03-17 10:30:00,29.81,29.93,29.64,29.67,57300.0,16.8532,16.921,16.757,16.774,57300.0
2008-03-17 10:35:00,29.66,29.76,29.62,29.74,70350.0,16.7683,16.8249,16.7457,16.8136,70350.0
2008-03-17 10:40:00,29.75,29.88,29.74,29.85,44550.0,16.8192,16.8927,16.8136,16.8758,44550.0
2008-03-17 10:45:00,29.84,29.85,29.64,29.85,76500.0,16.8701,16.8758,16.757,16.8758,76500.0
2008-03-17 10:50:00,29.83,30.01,29.8,29.87,60600.0,16.8645,16.9662,16.8475,16.8871,60600.0
2008-03-17 10:55:00,29.87,29.87,29.51,29.58,113550.0,16.8871,16.8871,16.6835,16.7231,113550.0
2008-03-17 11:00:00,29.59,29.68,29.57,29.61,40050.0,16.7288,16.7797,16.7175,16.7401,40050.0
2008-03-17 11:05:00,29.59,29.77,29.49,29.73,30150.0,16.7288,16.8305,16.6722,16.8079,30150.0
2008-03-17 11:10:00,29.75,29.75,29.51,29.53,54750.0,16.8192,16.8192,16.6835,16.6949,54750.0
2008-03-17 11:15:00,29.53,29.54,29.39,29.49,38100.0,16.6949,16.7005,16.6157,16.6722,38100.0
2008-03-17 11:20:00,29.48,29.55,29.4,29.41,31650.0,16.6666,16.7062,16.6214,16.627,31650.0
2008-03-17 11:25:00,29.41,29.46,29.29,29.32,41850.0,16.627,16.6553,16.5592,16.5761,41850.0
2008-03-17 11:30:00,29.31,29.41,29.29,29.38,31200.0,16.5705,16.627,16.5592,16.61,31200.0
2008-03-17 11:35:00,29.39,29.46,29.26,29.34,33750.0,16.6157,16.6553,16.5422,16.5874,33750.0
2008-03-17 11:40:00,29.35,29.45,29.31,29.41,32700.0,16.5931,16.6496,16.5705,16.627,32700.0
2008-03-17 11:45:00,29.4,29.5,29.38,29.43,52050.0,16.6214,16.6779,16.61,16.6383,52050.0
2008-03-17 11:50:00,29.43,29.43,29.21,29.26,54450.0,16.6383,16.6383,16.5139,16.5422,54450.0
2008-03-17 11:55:00,29.26,29.27,29.12,29.15,49500.0,16.5422,16.5479,16.4631,16.48,49500.0
2008-03-17 12:00:00,29.15,29.19,29.05,29.13,85500.0,16.48,16.5026,16.4235,16.4687,85500.0
2008-03-17 12:05:00,29.13,29.15,29.05,29.1,60300.0,16.4687,16.48,16.4235,16.4518,60300.0
2008-03-17 12:10:00,29.11,29.17,29.07,29.17,44700.0,16.4574,16.4913,16.4348,16.4913,44700.0
2008-03-17 12:15:00,29.16,29.2,29.08,29.15,37800.0,16.4857,16.5083,16.4404,16.48,37800.0
2008-03-17 12:20:00,29.13,29.14,29.02,29.02,46800.0,16.4687,16.4744,16.4065,16.4065,46800.0
2008-03-17 12:25:00,29.02,29.09,28.98,29.03,47250.0,16.4065,16.4461,16.3839,16.4122,47250.0
2008-03-17 12:30:00,29.02,29.17,29.0,29.12,50400.0,16.4065,16.4913,16.3952,16.4631,50400.0
2008-03-17 12:35:00,29.13,29.3,29.11,29.3,54300.0,16.4687,16.5648,16.4574,16.5648,54300.0
2008-03-17 12:40:00,29.3,29.33,29.23,29.29,49800.0,16.5648,16.5818,16.5252,16.5592,49800.0
2008-03-17 12:45:00,29.3,29.41,29.27,29.34,59550.0,16.5648,16.627,16.5479,16.5874,59550.0
2008-03-17 12:50:00,29.35,29.38,29.3,29.3,35700.0,16.5931,16.61,16.5648,16.5648,35700.0
2008-03-17 12:55:00,29.3,29.42,29.29,29.31,41400.0,16.5648,16.6327,16.5592,16.5705,41400.0
2008-03-17 13:00:00,29.33,29.35,29.21,29.22,40350.0,16.5818,16.5931,16.5139,16.5196,40350.0
2008-03-17 13:05:00,29.23,29.23,29.14,29.2,46800.0,16.5252,16.5252,16.4744,16.5083,46800.0
2008-03-17 13:10:00,29.19,29.22,29.13,29.2,29250.0,16.5026,16.5196,16.4687,16.5083,29250.0
2008-03-17 13:15:00,29.21,29.31,29.18,29.25,52950.0,16.5139,16.5705,16.497,16.5366,52950.0
2008-03-17 13:20:00,29.24,29.25,29.05,29.17,61800.0,16.5309,16.5366,16.4235,16.4913,61800.0
2008-03-17 13:25:00,29.15,29.16,29.05,29.05,60750.0,16.48,16.4857,16.4235,16.4235,60750.0
2008-03-17 13:30:00,29.04,29.11,29.01,29.09,38850.0,16.4178,16.4574,16.4009,16.4461,38850.0
2008-03-17 13:35:00,29.11,29.11,28.99,29.0,48450.0,16.4574,16.4574,16.3896,16.3952,48450.0
2008-03-17 13:40:00,29.01,29.16,28.95,29.13,57750.0,16.4009,16.4857,16.3669,16.4687,57750.0
2008-03-17 13:45:00,29.13,29.27,29.08,29.15,80400.0,16.4687,16.5479,16.4404,16.48,80400.0
2008-03-17 13:50:00,29.15,29.19,29.09,29.19,44250.0,16.48,16.5026,16.4461,16.5026,44250.0
2008-03-17 13:55:00,29.19,29.27,29.13,29.26,50400.0,16.5026,16.5479,16.4687,16.5422,50400.0
2008-03-17 14:00:00,29.26,29.38,29.2,29.37,99450.0,16.5422,16.61,16.5083,16.6044,99450.0
2008-03-17 14:05:00,29.37,29.51,29.32,29.43,65400.0,16.6044,16.6835,16.5761,16.6383,65400.0
2008-03-17 14:10:00,29.43,29.45,29.31,29.32,50700.0,16.6383,16.6496,16.5705,16.5761,50700.0
2008-03-17 14:15:00,29.32,29.35,29.23,29.25,52650.0,16.5761,16.5931,16.5252,16.5366,52650.0
2008-03-17 14:20:00,29.26,29.36,29.25,29.29,52800.0,16.5422,16.5987,16.5366,16.5592,52800.0
2008-03-17 14:25:00,29.29,29.3,29.15,29.18,51150.0,16.5592,16.5648,16.48,16.497,51150.0
2008-03-17 14:30:00,29.18,29.22,29.09,29.13,71400.0,16.497,16.5196,16.4461,16.4687,71400.0
2008-03-17 14:35:00,29.13,29.36,29.11,29.33,57300.0,16.4687,16.5987,16.4574,16.5818,57300.0
2008-03-17 14:40:00,29.33,29.52,29.3,29.4,81750.0,16.5818,16.6892,16.5648,16.6214,81750.0
2008-03-17 14:45:00,29.41,29.51,29.24,29.27,75450.0,16.627,16.6835,16.5309,16.5479,75450.0
2008-03-17 14:50:00,29.27,29.37,29.25,29.27,107550.0,16.5479,16.6044,16.5366,16.5479,107550.0
2008-03-17 14:55:00,29.25,29.53,29.25,29.39,83400.0,16.5366,16.6949,16.5366,16.6157,83400.0
2008-03-17 15:00:00,29.39,29.59,29.28,29.55,102600.0,16.6157,16.7288,16.5535,16.7062,102600.0
2008-03-17 15:05:00,29.56,29.72,29.55,29.58,115050.0,16.7118,16.8023,16.7062,16.7231,115050.0
2008-03-17 15:10:00,29.59,29.64,29.44,29.57,57900.0,16.7288,16.757,16.644,16.7175,57900.0
2008-03-17 15:15:00,29.57,29.67,29.51,29.57,54300.0,16.7175,16.774,16.6835,16.7175,54300.0
2008-03-17 15:20:00,29.58,29.79,29.56,29.75,76500.0,16.7231,16.8418,16.7118,16.8192,76500.0
2008-03-17 15:25:00,29.75,29.85,29.6,29.61,126750.0,16.8192,16.8758,16.7344,16.7401,126750.0
2008-03-17 15:30:00,29.61,29.87,29.61,29.85,95850.0,16.7401,16.8871,16.7401,16.8758,95850.0
2008-03-17 15:35:00,29.85,29.9,29.74,29.8,94950.0,16.8758,16.904,16.8136,16.8475,94950.0
2008-03-17 15:40:00,29.79,29.91,29.74,29.78,186900.0,16.8418,16.9097,16.8136,16.8362,186900.0
2008-03-17 15:45:00,29.8,29.89,29.67,29.86,224550.0,16.8475,16.8984,16.774,16.8814,224550.0
2008-03-17 15:50:00,29.87,29.88,29.68,29.81,214200.0,16.8871,16.8927,16.7797,16.8532,214200.0
2008-03-17 15:55:00,29.82,29.88,29.48,29.48,363150.0,16.8588,16.8927,16.6666,16.6666,363150.0
2008-03-18 09:30:00,29.9,30.31,29.73,30.24,137400.0,16.904,17.1358,16.8079,17.0963,137400.0
2008-03-18 09:35:00,30.24,30.26,29.79,29.87,53100.0,17.0963,17.1076,16.8418,16.8871,53100.0
2008-03-18 09:40:00,29.87,29.91,29.79,29.88,34650.0,16.8871,16.9097,16.8418,16.8927,34650.0
2008-03-18 09:45:00,29.89,30.09,29.88,30.07,31350.0,16.8984,17.0114,16.8927,17.0001,31350.0
2008-03-18 09:50:00,30.08,30.24,30.06,30.11,85500.0,17.0058,17.0963,16.9945,17.0228,85500.0
2008-03-18 09:55:00,30.11,30.29,30.1,30.27,82350.0,17.0228,17.1245,17.0171,17.1132,82350.0
2008-03-18 10:00:00,30.27,30.46,30.25,30.4,99300.0,17.1132,17.2206,17.1019,17.1867,99300.0
2008-03-18 10:05:00,30.39,30.4,30.26,30.27,35250.0,17.1811,17.1867,17.1076,17.1132,35250.0
2008-03-18 10:10:00,30.25,30.34,30.19,30.31,36750.0,17.1019,17.1528,17.068,17.1358,36750.0
2008-03-18 10:15:00,30.31,30.35,30.25,30.25,41550.0,17.1358,17.1584,17.1019,17.1019,41550.0
2008-03-18 10:20:00,30.24,30.28,30.2,30.23,43950.0,17.0963,17.1189,17.0736,17.0906,43950.0
2008-03-18 10:25:00,30.22,30.31,30.22,30.25,27900.0,17.0849,17.1358,17.0849,17.1019,27900.0
2008-03-18 10:30:00,30.25,30.3,30.22,30.27,36300.0,17.1019,17.1302,17.0849,17.1132,36300.0
2008-03-18 10:35:00,30.27,30.37,30.21,30.35,29550.0,17.1132,17.1697,17.0793,17.1584,29550.0
2008-03-18 10:40:00,30.35,30.47,30.35,30.37,74250.0,17.1584,17.2263,17.1584,17.1697,74250.0
2008-03-18 10:45:00,30.36,30.44,30.32,30.37,32550.0,17.1641,17.2093,17.1415,17.1697,32550.0
2008-03-18 10:50:00,30.37,30.46,30.35,30.44,100350.0,17.1697,17.2206,17.1584,17.2093,100350.0
2008-03-18 10:55:00,30.45,30.51,30.43,30.51,41850.0,17.215,17.2489,17.2037,17.2489,41850.0
2008-03-18 11:00:00,30.51,30.62,30.51,30.62,51150.0,17.2489,17.3111,17.2489,17.3111,51150.0
2008-03-18 11:05:00,30.6,30.7,30.56,30.67,54600.0,17.2998,17.3563,17.2772,17.3394,54600.0
2008-03-18 11:10:00,30.67,30.75,30.67,30.71,55650.0,17.3394,17.3846,17.3394,17.362,55650.0
2008-03-18 11:15:00,30.71,30.73,30.66,30.69,44850.0,17.362,17.3733,17.3337,17.3507,44850.0
2008-03-18 11:20:00,30.7,30.76,30.65,30.75,35850.0,17.3563,17.3902,17.328,17.3846,35850.0
2008-03-18 11:25:00,30.76,30.79,30.71,30.73,33150.0,17.3902,17.4072,17.362,17.3733,33150.0
2008-03-18 11:30:00,30.75,30.81,30.71,30.77,72450.0,17.3846,17.4185,17.362,17.3959,72450.0
2008-03-18 11:35:00,30.77,30.85,30.74,30.78,34500.0,17.3959,17.4411,17.3789,17.4015,34500.0
2008-03-18 11:40:00,30.77,30.81,30.68,30.7,35700.0,17.3959,17.4185,17.345,17.3563,35700.0
2008-03-18 11:45:00,30.7,30.73,30.63,30.65,52950.0,17.3563,17.3733,17.3167,17.328,52950.0
2008-03-18 11:50:00,30.64,30.65,30.58,30.63,31950.0,17.3224,17.328,17.2885,17.3167,31950.0
2008-03-18 11:55:00,30.62,30.62,30.58,30.59,30000.0,17.3111,17.3111,17.2885,17.2941,30000.0
2008-03-18 12:00:00,30.59,30.61,30.53,30.57,21450.0,17.2941,17.3054,17.2602,17.2828,21450.0
2008-03-18 12:05:00,30.55,30.57,30.5,30.5,24000.0,17.2715,17.2828,17.2432,17.2432,24000.0
2008-03-18 12:10:00,30.51,30.53,30.47,30.48,21750.0,17.2489,17.2602,17.2263,17.2319,21750.0
2008-03-18 12:15:00,30.49,30.57,30.48,30.57,51150.0,17.2376,17.2828,17.2319,17.2828,51150.0
2008-03-18 12:20:00,30.57,30.57,30.49,30.53,23400.0,17.2828,17.2828,17.2376,17.2602,23400.0
2008-03-18 12:25:00,30.53,30.55,30.47,30.55,12900.0,17.2602,17.2715,17.2263,17.2715,12900.0
2008-03-18 12:30:00,30.55,30.57,30.54,30.57,23850.0,17.2715,17.2828,17.2659,17.2828,23850.0
2008-03-18 12:35:00,30.56,30.62,30.54,30.57,63150.0,17.2772,17.3111,17.2659,17.2828,63150.0
2008-03-18 12:40:00,30.56,30.65,30.55,30.65,47700.0,17.2772,17.328,17.2715,17.328,47700.0
2008-03-18 12:45:00,30.63,30.67,30.57,30.57,28350.0,17.3167,17.3394,17.2828,17.2828,28350.0
2008-03-18 12:50:00,30.56,30.59,30.55,30.55,54450.0,17.2772,17.2941,17.2715,17.2715,54450.0
2008-03-18 12:55:00,30.56,30.59,30.54,30.55,30450.0,17.2772,17.2941,17.2659,17.2715,30450.0
2008-03-18 13:00:00,30.57,30.6,30.54,30.57,47700.0,17.2828,17.2998,17.2659,17.2828,47700.0
2008-03-18 13:05:00,30.56,30.57,30.54,30.56,46500.0,17.2772,17.2828,17.2659,17.2772,46500.0
2008-03-18 13:10:00,30.55,30.63,30.55,30.63,55050.0,17.2715,17.3167,17.2715,17.3167,55050.0
2008-03-18 13:15:00,30.63,30.69,30.63,30.68,42600.0,17.3167,17.3507,17.3167,17.345,42600.0
2008-03-18 13:20:00,30.66,30.7,30.63,30.68,59550.0,17.3337,17.3563,17.3167,17.345,59550.0
2008-03-18 13:25:00,30.66,30.67,30.63,30.65,25050.0,17.3337,17.3394,17.3167,17.328,25050.0
2008-03-18 13:30:00,30.65,30.68,30.65,30.68,40350.0,17.328,17.345,17.328,17.345,40350.0
2008-03-18 13:35:00,30.68,30.69,30.64,30.67,85350.0,17.345,17.3507,17.3224,17.3394,85350.0
2008-03-18 13:40:00,30.66,30.74,30.66,30.73,29100.0,17.3337,17.3789,17.3337,17.3733,29100.0
2008-03-18 13:45:00,30.74,30.75,30.67,30.69,56550.0,17.3789,17.3846,17.3394,17.3507,56550.0
2008-03-18 13:50:00,30.7,30.77,30.7,30.73,49800.0,17.3563,17.3959,17.3563,17.3733,49800.0
2008-03-18 13:55:00,30.73,30.77,30.73,30.75,31200.0,17.3733,17.3959,17.3733,17.3846,31200.0
2008-03-18 14:00:00,30.75,30.79,30.65,30.65,94350.0,17.3846,17.4072,17.328,17.328,94350.0
2008-03-18 14:05:00,30.65,30.68,30.57,30.61,100500.0,17.328,17.345,17.2828,17.3054,100500.0
2008-03-18 14:10:00,30.62,30.77,30.57,30.57,119100.0,17.3111,17.3959,17.2828,17.2828,119100.0
2008-03-18 14:15:00,30.57,30.87,30.36,30.81,320850.0,17.2828,17.4524,17.1641,17.4185,320850.0
2008-03-18 14:20:00,30.78,30.93,30.45,30.67,198450.0,17.4015,17.4863,17.215,17.3394,198450.0
2008-03-18 14:25:00,30.69,30.71,30.49,30.49,163950.0,17.3507,17.362,17.2376,17.2376,163950.0
2008-03-18 14:30:00,30.5,30.52,30.19,30.26,133350.0,17.2432,17.2546,17.068,17.1076,133350.0
2008-03-18 14:35:00,30.28,30.49,30.24,30.41,95550.0,17.1189,17.2376,17.0963,17.1924,95550.0
2008-03-18 14:40:00,30.41,30.56,30.4,30.45,110250.0,17.1924,17.2772,17.1867,17.215,110250.0
2008-03-18 14:45:00,30.43,30.73,30.43,30.63,99750.0,17.2037,17.3733,17.2037,17.3167,99750.0
2008-03-18 14:50:00,30.65,30.91,30.63,30.9,69900.0,17.328,17.475,17.3167,17.4694,69900.0
2008-03-18 14:55:00,30.93,31.07,30.89,30.99,154500.0,17.4863,17.5655,17.4637,17.5203,154500.0
2008-03-18 15:00:00,30.99,31.01,30.84,30.92,106950.0,17.5203,17.5316,17.4355,17.4807,106950.0
2008-03-18 15:05:00,30.93,31.03,30.92,30.99,78450.0,17.4863,17.5429,17.4807,17.5203,78450.0
2008-03-18 15:10:00,30.99,31.09,30.95,31.0,69300.0,17.5203,17.5768,17.4977,17.5259,69300.0
2008-03-18 15:15:00,31.0,31.08,30.92,31.04,86250.0,17.5259,17.5711,17.4807,17.5485,86250.0
2008-03-18 15:20:00,31.05,31.23,31.03,31.23,118350.0,17.5542,17.656,17.5429,17.656,118350.0
2008-03-18 15:25:00,31.24,31.27,31.11,31.17,117450.0,17.6616,17.6786,17.5881,17.622,117450.0
2008-03-18 15:30:00,31.17,31.33,31.17,31.27,152700.0,17.622,17.7125,17.622,17.6786,152700.0
2008-03-18 15:35:00,31.27,31.33,31.19,31.27,122550.0,17.6786,17.7125,17.6333,17.6786,122550.0
2008-03-18 15:40:00,31.27,31.43,31.27,31.37,117600.0,17.6786,17.769,17.6786,17.7351,117600.0
2008-03-18 15:45:00,31.37,31.42,31.25,31.25,81900.0,17.7351,17.7634,17.6673,17.6673,81900.0
2008-03-18 15:50:00,31.25,31.48,31.24,31.43,186450.0,17.6673,17.7973,17.6616,17.769,186450.0
2008-03-18 15:55:00,31.44,31.57,31.43,31.56,262800.0,17.7747,17.8482,17.769,17.8425,262800.0
2008-03-19 09:30:00,32.0,32.1,31.71,31.97,110400.0,18.0913,18.1478,17.9273,18.0743,110400.0
2008-03-19 09:35:00,31.96,32.21,31.96,32.13,77100.0,18.0687,18.21,18.0687,18.1648,77100.0
2008-03-19 09:40:00,32.11,32.28,32.09,32.19,48900.0,18.1535,18.2496,18.1422,18.1987,48900.0
2008-03-19 09:45:00,32.18,32.28,32.07,32.07,40500.0,18.193,18.2496,18.1308,18.1308,40500.0
2008-03-19 09:50:00,32.06,32.06,31.89,31.89,36150.0,18.1252,18.1252,18.0291,18.0291,36150.0
2008-03-19 09:55:00,31.89,31.91,31.61,31.65,75450.0,18.0291,18.0404,17.8708,17.8934,75450.0
2008-03-19 10:00:00,31.64,31.84,31.64,31.78,70500.0,17.8877,18.0008,17.8877,17.9669,70500.0
2008-03-19 10:05:00,31.77,31.78,31.53,31.54,69300.0,17.9612,17.9669,17.8256,17.8312,69300.0
2008-03-19 10:10:00,31.55,31.57,31.49,31.55,55950.0,17.8369,17.8482,17.8029,17.8369,55950.0
2008-03-19 10:15:00,31.54,31.59,31.5,31.51,92400.0,17.8312,17.8595,17.8086,17.8142,92400.0
2008-03-19 10:20:00,31.5,31.53,31.44,31.52,68400.0,17.8086,17.8256,17.7747,17.8199,68400.0
2008-03-19 10:25:00,31.52,31.55,31.3,31.41,53700.0,17.8199,17.8369,17.6955,17.7577,53700.0
2008-03-19 10:30:00,31.4,31.43,31.19,31.24,67200.0,17.7521,17.769,17.6333,17.6616,67200.0
2008-03-19 10:35:00,31.24,31.25,31.11,31.24,63450.0,17.6616,17.6673,17.5881,17.6616,63450.0
2008-03-19 10:40:00,31.24,31.34,31.23,31.33,93150.0,17.6616,17.7181,17.656,17.7125,93150.0
2008-03-19 10:45:00,31.33,31.51,31.31,31.5,127200.0,17.7125,17.8142,17.7012,17.8086,127200.0
2008-03-19 10:50:00,31.51,31.71,31.51,31.64,61500.0,17.8142,17.9273,17.8142,17.8877,61500.0
2008-03-19 10:55:00,31.63,31.65,31.57,31.63,38850.0,17.8821,17.8934,17.8482,17.8821,38850.0
2008-03-19 11:00:00,31.61,31.67,31.53,31.65,39450.0,17.8708,17.9047,17.8256,17.8934,39450.0
2008-03-19 11:05:00,31.66,31.68,31.61,31.67,20850.0,17.8991,17.9104,17.8708,17.9047,20850.0
2008-03-19 11:10:00,31.65,31.69,31.62,31.69,49800.0,17.8934,17.916,17.8764,17.916,49800.0
2008-03-19 11:15:00,31.69,31.73,31.61,31.63,48150.0,17.916,17.9386,17.8708,17.8821,48150.0
2008-03-19 11:20:00,31.61,31.73,31.56,31.71,56550.0,17.8708,17.9386,17.8425,17.9273,56550.0
2008-03-19 11:25:00,31.71,31.87,31.71,31.83,51450.0,17.9273,18.0178,17.9273,17.9952,51450.0
2008-03-19 11:30:00,31.83,31.9,31.74,31.89,55050.0,17.9952,18.0347,17.9443,18.0291,55050.0
2008-03-19 11:35:00,31.89,32.0,31.83,31.83,69900.0,18.0291,18.0913,17.9952,17.9952,69900.0
2008-03-19 11:40:00,31.84,31.87,31.83,31.83,22050.0,18.0008,18.0178,17.9952,17.9952,22050.0
2008-03-19 11:45:00,31.83,31.83,31.76,31.78,13500.0,17.9952,17.9952,17.9556,17.9669,13500.0
2008-03-19 11:50:00,31.77,31.87,31.74,31.83,42300.0,17.9612,18.0178,17.9443,17.9952,42300.0
2008-03-19 11:55:00,31.83,31.87,31.74,31.74,36900.0,17.9952,18.0178,17.9443,17.9443,36900.0
2008-03-19 12:00:00,31.73,31.75,31.61,31.63,37050.0,17.9386,17.9499,17.8708,17.8821,37050.0
2008-03-19 12:05:00,31.64,31.64,31.56,31.57,47700.0,17.8877,17.8877,17.8425,17.8482,47700.0
2008-03-19 12:10:00,31.57,31.59,31.47,31.49,65550.0,17.8482,17.8595,17.7916,17.8029,65550.0
2008-03-19 12:15:00,31.49,31.53,31.41,31.48,49500.0,17.8029,17.8256,17.7577,17.7973,49500.0
2008-03-19 12:20:00,31.47,31.47,31.39,31.41,32100.0,17.7916,17.7916,17.7464,17.7577,32100.0
2008-03-19 12:25:00,31.4,31.44,31.35,31.38,22200.0,17.7521,17.7747,17.7238,17.7408,22200.0
2008-03-19 12:30:00,31.39,31.41,31.34,31.36,16950.0,17.7464,17.7577,17.7181,17.7294,16950.0
2008-03-19 12:35:00,31.36,31.39,31.28,31.29,31200.0,17.7294,17.7464,17.6842,17.6899,31200.0
2008-03-19 12:40:00,31.29,31.29,31.17,31.17,68100.0,17.6899,17.6899,17.622,17.622,68100.0
2008-03-19 12:45:00,31.17,31.21,31.16,31.2,77400.0,17.622,17.6446,17.6164,17.639,77400.0
2008-03-19 12:50:00,31.19,31.33,31.18,31.32,21000.0,17.6333,17.7125,17.6277,17.7068,21000.0
2008-03-19 12:55:00,31.32,31.35,31.25,31.25,11400.0,17.7068,17.7238,17.6673,17.6673,11400.0
2008-03-19 13:00:00,31.27,31.33,31.26,31.27,37800.0,17.6786,17.7125,17.6729,17.6786,37800.0
2008-03-19 13:05:00,31.26,31.41,31.26,31.35,26100.0,17.6729,17.7577,17.6729,17.7238,26100.0
2008-03-19 13:10:00,31.35,31.35,31.19,31.21,32700.0,17.7238,17.7238,17.6333,17.6446,32700.0
2008-03-19 13:15:00,31.21,31.32,31.13,31.32,25800.0,17.6446,17.7068,17.5994,17.7068,25800.0
2008-03-19 13:20:00,31.31,31.41,31.27,31.33,29250.0,17.7012,17.7577,17.6786,17.7125,29250.0
2008-03-19 13:25:00,31.31,31.31,31.14,31.17,24000.0,17.7012,17.7012,17.6051,17.622,24000.0
2008-03-19 13:30:00,31.17,31.21,31.12,31.17,19200.0,17.622,17.6446,17.5938,17.622,19200.0
2008-03-19 13:35:00,31.15,31.22,31.11,31.18,14100.0,17.6107,17.6503,17.5881,17.6277,14100.0
2008-03-19 13:40:00,31.17,31.24,31.11,31.22,17550.0,17.622,17.6616,17.5881,17.6503,17550.0
2008-03-19 13:45:00,31.21,31.25,31.18,31.18,12750.0,17.6446,17.6673,17.6277,17.6277,12750.0
2008-03-19 13:50:00,31.17,31.17,30.97,31.05,27300.0,17.622,17.622,17.509,17.5542,27300.0
2008-03-19 13:55:00,31.05,31.09,30.98,31.05,24600.0,17.5542,17.5768,17.5146,17.5542,24600.0
2008-03-19 14:00:00,31.06,31.11,30.98,31.0,32400.0,17.5598,17.5881,17.5146,17.5259,32400.0
2008-03-19 14:05:00,30.99,31.02,30.93,30.99,27900.0,17.5203,17.5372,17.4863,17.5203,27900.0
2008-03-19 14:10:00,30.99,31.07,30.95,31.07,50700.0,17.5203,17.5655,17.4977,17.5655,50700.0
2008-03-19 14:15:00,31.05,31.07,30.89,31.01,45450.0,17.5542,17.5655,17.4637,17.5316,45450.0
2008-03-19 14:20:00,30.99,31.19,30.97,31.13,64500.0,17.5203,17.6333,17.509,17.5994,64500.0
2008-03-19 14:25:00,31.15,31.21,31.09,31.18,52350.0,17.6107,17.6446,17.5768,17.6277,52350.0
2008-03-19 14:30:00,31.18,31.22,31.0,31.01,74100.0,17.6277,17.6503,17.5259,17.5316,74100.0
2008-03-19 14:35:00,31.01,31.05,30.83,30.86,69150.0,17.5316,17.5542,17.4298,17.4468,69150.0
2008-03-19 14:40:00,30.85,30.93,30.81,30.89,25800.0,17.4411,17.4863,17.4185,17.4637,25800.0
2008-03-19 14:45:00,30.9,31.0,30.9,30.93,25650.0,17.4694,17.5259,17.4694,17.4863,25650.0
2008-03-19 14:50:00,30.94,31.04,30.92,31.04,43200.0,17.492,17.5485,17.4807,17.5485,43200.0
2008-03-19 14:55:00,31.04,31.16,30.96,31.15,71250.0,17.5485,17.6164,17.5033,17.6107,71250.0
2008-03-19 15:00:00,31.15,31.15,31.02,31.07,59100.0,17.6107,17.6107,17.5372,17.5655,59100.0
2008-03-19 15:05:00,31.07,31.32,31.06,31.27,66900.0,17.5655,17.7068,17.5598,17.6786,66900.0
2008-03-19 15:10:00,31.28,31.32,31.13,31.17,40200.0,17.6842,17.7068,17.5994,17.622,40200.0
2008-03-19 15:15:00,31.17,31.23,31.09,31.11,39150.0,17.622,17.656,17.5768,17.5881,39150.0
2008-03-19 15:20:00,31.11,31.11,30.89,30.9,62550.0,17.5881,17.5881,17.4637,17.4694,62550.0
2008-03-19 15:25:00,30.91,30.93,30.81,30.87,49650.0,17.475,17.4863,17.4185,17.4524,49650.0
2008-03-19 15:30:00,30.87,30.96,30.79,30.79,82950.0,17.4524,17.5033,17.4072,17.4072,82950.0
2008-03-19 15:35:00,30.79,30.83,30.64,30.67,96750.0,17.4072,17.4298,17.3224,17.3394,96750.0
2008-03-19 15:40:00,30.67,30.83,30.65,30.81,79650.0,17.3394,17.4298,17.328,17.4185,79650.0
2008-03-19 15:45:00,30.81,30.88,30.77,30.8,52500.0,17.4185,17.4581,17.3959,17.4128,52500.0
2008-03-19 15:50:00,30.81,30.81,30.6,30.67,170850.0,17.4185,17.4185,17.2998,17.3394,170850.0
2008-03-19 15:55:00,30.67,30.75,30.52,30.52,275850.0,17.3394,17.3846,17.2546,17.2546,275850.0
2008-03-20 09:30:00,30.63,30.88,30.39,30.55,1438050.0,17.3167,17.4581,17.1811,17.2715,1438050.0
2008-03-20 09:35:00,30.55,30.57,30.2,30.31,75450.0,17.2715,17.2828,17.0736,17.1358,75450.0
2008-03-20 09:40:00,30.3,30.35,30.17,30.2,69600.0,17.1302,17.1584,17.0567,17.0736,69600.0
2008-03-20 09:45:00,30.2,30.49,30.2,30.44,46350.0,17.0736,17.2376,17.0736,17.2093,46350.0
2008-03-20 09:50:00,30.44,30.51,30.37,30.49,33750.0,17.2093,17.2489,17.1697,17.2376,33750.0
2008-03-20 09:55:00,30.49,30.63,30.47,30.63,40650.0,17.2376,17.3167,17.2263,17.3167,40650.0
2008-03-20 10:00:00,30.63,30.7,30.53,30.67,97200.0,17.3167,17.3563,17.2602,17.3394,97200.0
2008-03-20 10:05:00,30.67,30.71,30.61,30.68,53700.0,17.3394,17.362,17.3054,17.345,53700.0
2008-03-20 10:10:00,30.66,30.68,30.61,30.62,51600.0,17.3337,17.345,17.3054,17.3111,51600.0
2008-03-20 10:15:00,30.63,30.7,30.61,30.65,63150.0,17.3167,17.3563,17.3054,17.328,63150.0
2008-03-20 10:20:00,30.64,30.72,30.64,30.72,144000.0,17.3224,17.3676,17.3224,17.3676,144000.0
2008-03-20 10:25:00,30.73,30.77,30.65,30.77,151500.0,17.3733,17.3959,17.328,17.3959,151500.0
2008-03-20 10:30:00,30.76,30.9,30.71,30.85,75000.0,17.3902,17.4694,17.362,17.4411,75000.0
2008-03-20 10:35:00,30.85,30.85,30.69,30.74,79650.0,17.4411,17.4411,17.3507,17.3789,79650.0
2008-03-20 10:40:00,30.74,30.81,30.66,30.78,48750.0,17.3789,17.4185,17.3337,17.4015,48750.0
2008-03-20 10:45:00,30.79,30.87,30.77,30.84,46350.0,17.4072,17.4524,17.3959,17.4355,46350.0
2008-03-20 10:50:00,30.85,30.88,30.81,30.88,92100.0,17.4411,17.4581,17.4185,17.4581,92100.0
2008-03-20 10:55:00,30.88,31.03,30.83,31.01,153750.0,17.4581,17.5429,17.4298,17.5316,153750.0
2008-03-20 11:00:00,31.0,31.03,30.93,30.94,34950.0,17.5259,17.5429,17.4863,17.492,34950.0
2008-03-20 11:05:00,30.95,31.01,30.9,31.01,24900.0,17.4977,17.5316,17.4694,17.5316,24900.0
2008-03-20 11:10:00,31.02,31.03,30.89,30.91,40200.0,17.5372,17.5429,17.4637,17.475,40200.0
2008-03-20 11:15:00,30.9,30.93,30.88,30.9,68700.0,17.4694,17.4863,17.4581,17.4694,68700.0
2008-03-20 11:20:00,30.91,31.07,30.87,31.01,83100.0,17.475,17.5655,17.4524,17.5316,83100.0
2008-03-20 11:25:00,31.02,31.09,30.99,31.07,26400.0,17.5372,17.5768,17.5203,17.5655,26400.0
2008-03-20 11:30:00,31.09,31.11,30.95,30.95,26550.0,17.5768,17.5881,17.4977,17.4977,26550.0
2008-03-20 11:35:00,30.95,30.96,30.9,30.9,30450.0,17.4977,17.5033,17.4694,17.4694,30450.0
2008-03-20 11:40:00,30.91,30.91,30.84,30.85,20250.0,17.475,17.475,17.4355,17.4411,20250.0
2008-03-20 11:45:00,30.85,30.85,30.61,30.65,63750.0,17.4411,17.4411,17.3054,17.328,63750.0
2008-03-20 11:50:00,30.65,30.68,30.57,30.68,43650.0,17.328,17.345,17.2828,17.345,43650.0
2008-03-20 11:55:00,30.67,30.69,30.63,30.65,22050.0,17.3394,17.3507,17.3167,17.328,22050.0
2008-03-20 12:00:00,30.65,30.8,30.65,30.77,40950.0,17.328,17.4128,17.328,17.3959,40950.0
2008-03-20 12:05:00,30.76,30.87,30.72,30.74,50850.0,17.3902,17.4524,17.3676,17.3789,50850.0
2008-03-20 12:10:00,30.75,30.78,30.69,30.72,26550.0,17.3846,17.4015,17.3507,17.3676,26550.0
2008-03-20 12:15:00,30.74,30.89,30.7,30.85,27900.0,17.3789,17.4637,17.3563,17.4411,27900.0
2008-03-20 12:20:00,30.85,30.86,30.77,30.77,21600.0,17.4411,17.4468,17.3959,17.3959,21600.0
2008-03-20 12:25:00,30.77,30.79,30.73,30.75,19500.0,17.3959,17.4072,17.3733,17.3846,19500.0
2008-03-20 12:30:00,30.75,30.77,30.65,30.67,43500.0,17.3846,17.3959,17.328,17.3394,43500.0
2008-03-20 12:35:00,30.67,30.68,30.59,30.67,33000.0,17.3394,17.345,17.2941,17.3394,33000.0
2008-03-20 12:40:00,30.67,30.79,30.67,30.75,41550.0,17.3394,17.4072,17.3394,17.3846,41550.0
2008-03-20 12:45:00,30.76,30.83,30.74,30.8,28200.0,17.3902,17.4298,17.3789,17.4128,28200.0
2008-03-20 12:50:00,30.81,30.83,30.79,30.8,21150.0,17.4185,17.4298,17.4072,17.4128,21150.0
2008-03-20 12:55:00,30.81,30.81,30.7,30.7,16200.0,17.4185,17.4185,17.3563,17.3563,16200.0
2008-03-20 13:00:00,30.72,30.81,30.69,30.73,25500.0,17.3676,17.4185,17.3507,17.3733,25500.0
2008-03-20 13:05:00,30.73,30.73,30.67,30.69,17850.0,17.3733,17.3733,17.3394,17.3507,17850.0
2008-03-20 13:10:00,30.69,30.69,30.64,30.68,8250.0,17.3507,17.3507,17.3224,17.345,8250.0
2008-03-20 13:15:00,30.65,30.66,30.61,30.64,14250.0,17.328,17.3337,17.3054,17.3224,14250.0
2008-03-20 13:20:00,30.65,30.72,30.65,30.72,12900.0,17.328,17.3676,17.328,17.3676,12900.0
2008-03-20 13:25:00,30.71,30.8,30.7,30.8,12900.0,17.362,17.4128,17.3563,17.4128,12900.0
2008-03-20 13:30:00,30.77,30.87,30.76,30.85,70800.0,17.3959,17.4524,17.3902,17.4411,70800.0
2008-03-20 13:35:00,30.85,30.95,30.82,30.91,106650.0,17.4411,17.4977,17.4242,17.475,106650.0
2008-03-20 13:40:00,30.9,30.91,30.81,30.88,49950.0,17.4694,17.475,17.4185,17.4581,49950.0
2008-03-20 13:45:00,30.87,31.02,30.86,30.96,80250.0,17.4524,17.5372,17.4468,17.5033,80250.0
2008-03-20 13:50:00,30.96,31.05,30.94,31.05,32700.0,17.5033,17.5542,17.492,17.5542,32700.0
2008-03-20 13:55:00,31.06,31.07,30.99,31.03,20400.0,17.5598,17.5655,17.5203,17.5429,20400.0
2008-03-20 14:00:00,31.03,31.12,31.0,31.01,26250.0,17.5429,17.5938,17.5259,17.5316,26250.0
2008-03-20 14:05:00,31.0,31.04,30.98,30.99,37050.0,17.5259,17.5485,17.5146,17.5203,37050.0
2008-03-20 14:10:00,30.99,31.0,30.89,30.92,45300.0,17.5203,17.5259,17.4637,17.4807,45300.0
2008-03-20 14:15:00,30.93,30.99,30.82,30.83,31500.0,17.4863,17.5203,17.4242,17.4298,31500.0
2008-03-20 14:20:00,30.83,30.91,30.81,30.88,19200.0,17.4298,17.475,17.4185,17.4581,19200.0
2008-03-20 14:25:00,30.88,30.95,30.88,30.91,14550.0,17.4581,17.4977,17.4581,17.475,14550.0
2008-03-20 14:30:00,30.92,31.0,30.89,31.0,37350.0,17.4807,17.5259,17.4637,17.5259,37350.0
2008-03-20 14:35:00,30.99,31.23,30.99,31.17,89700.0,17.5203,17.656,17.5203,17.622,89700.0
2008-03-20 14:40:00,31.17,31.17,31.03,31.05,24750.0,17.622,17.622,17.5429,17.5542,24750.0
2008-03-20 14:45:00,31.03,31.04,30.98,31.0,30000.0,17.5429,17.5485,17.5146,17.5259,30000.0
2008-03-20 14:50:00,31.01,31.06,30.94,31.06,33600.0,17.5316,17.5598,17.492,17.5598,33600.0
2008-03-20 14:55:00,31.08,31.19,31.05,31.17,52200.0,17.5711,17.6333,17.5542,17.622,52200.0
2008-03-20 15:00:00,31.17,31.3,31.17,31.23,77400.0,17.622,17.6955,17.622,17.656,77400.0
2008-03-20 15:05:00,31.24,31.26,31.17,31.19,49350.0,17.6616,17.6729,17.622,17.6333,49350.0
2008-03-20 15:10:00,31.2,31.26,31.17,31.24,37350.0,17.639,17.6729,17.622,17.6616,37350.0
2008-03-20 15:15:00,31.25,31.28,31.21,31.28,41550.0,17.6673,17.6842,17.6446,17.6842,41550.0
2008-03-20 15:20:00,31.29,31.37,31.27,31.35,66900.0,17.6899,17.7351,17.6786,17.7238,66900.0
2008-03-20 15:25:00,31.37,31.37,31.17,31.17,56250.0,17.7351,17.7351,17.622,17.622,56250.0
2008-03-20 15:30:00,31.17,31.2,31.13,31.16,77100.0,17.622,17.639,17.5994,17.6164,77100.0
2008-03-20 15:35:00,31.15,31.15,31.04,31.09,66300.0,17.6107,17.6107,17.5485,17.5768,66300.0
2008-03-20 15:40:00,31.1,31.17,31.01,31.11,78450.0,17.5825,17.622,17.5316,17.5881,78450.0
2008-03-20 15:45:00,31.13,31.25,31.09,31.2,81600.0,17.5994,17.6673,17.5768,17.639,81600.0
2008-03-20 15:50:00,31.2,31.38,31.19,31.37,160500.0,17.639,17.7408,17.6333,17.7351,160500.0
2008-03-20 15:55:00,31.37,31.37,31.25,31.33,220350.0,17.7351,17.7351,17.6673,17.7125,220350.0
2008-03-24 09:30:00,31.31,31.33,30.95,31.17,63750.0,17.7012,17.7125,17.4977,17.622,63750.0
2008-03-24 09:35:00,31.17,31.6,31.04,31.59,35400.0,17.622,17.8651,17.5485,17.8595,35400.0
2008-03-24 09:40:00,31.59,31.79,31.54,31.56,42450.0,17.8595,17.9725,17.8312,17.8425,42450.0
2008-03-24 09:45:00,31.57,31.63,31.39,31.45,52200.0,17.8482,17.8821,17.7464,17.7803,52200.0
2008-03-24 09:50:00,31.45,31.51,31.31,31.32,59850.0,17.7803,17.8142,17.7012,17.7068,59850.0
2008-03-24 09:55:00,31.31,31.36,31.25,31.35,50250.0,17.7012,17.7294,17.6673,17.7238,50250.0
2008-03-24 10:00:00,31.35,31.47,31.3,31.35,98100.0,17.7238,17.7916,17.6955,17.7238,98100.0
2008-03-24 10:05:00,31.37,31.6,31.35,31.55,65850.0,17.7351,17.8651,17.7238,17.8369,65850.0
2008-03-24 10:10:00,31.57,31.85,31.55,31.84,73500.0,17.8482,18.0065,17.8369,18.0008,73500.0
2008-03-24 10:15:00,31.82,31.83,31.74,31.79,45450.0,17.9895,17.9952,17.9443,17.9725,45450.0
2008-03-24 10:20:00,31.79,31.83,31.73,31.83,22950.0,17.9725,17.9952,17.9386,17.9952,22950.0
2008-03-24 10:25:00,31.82,31.98,31.8,31.87,50250.0,17.9895,18.08,17.9782,18.0178,50250.0
2008-03-24 10:30:00,31.85,31.99,31.84,31.94,44400.0,18.0065,18.0856,18.0008,18.0574,44400.0
2008-03-24 10:35:00,31.94,32.01,31.93,32.01,26850.0,18.0574,18.0969,18.0517,18.0969,26850.0
2008-03-24 10:40:00,32.02,32.05,31.95,32.03,32700.0,18.1026,18.1195,18.063,18.1082,32700.0
2008-03-24 10:45:00,32.03,32.09,31.95,32.01,22950.0,18.1082,18.1422,18.063,18.0969,22950.0
2008-03-24 10:50:00,32.0,32.0,31.87,31.88,17550.0,18.0913,18.0913,18.0178,18.0234,17550.0
2008-03-24 10:55:00,31.89,31.93,31.76,31.77,25500.0,18.0291,18.0517,17.9556,17.9612,25500.0
2008-03-24 11:00:00,31.75,31.79,31.71,31.77,33750.0,17.9499,17.9725,17.9273,17.9612,33750.0
2008-03-24 11:05:00,31.78,31.81,31.73,31.75,25950.0,17.9669,17.9839,17.9386,17.9499,25950.0
2008-03-24 11:10:00,31.76,31.83,31.74,31.83,21450.0,17.9556,17.9952,17.9443,17.9952,21450.0
2008-03-24 11:15:00,31.85,31.86,31.79,31.79,38250.0,18.0065,18.0121,17.9725,17.9725,38250.0
2008-03-24 11:20:00,31.79,31.83,31.78,31.81,17100.0,17.9725,17.9952,17.9669,17.9839,17100.0
2008-03-24 11:25:00,31.83,31.86,31.82,31.84,65400.0,17.9952,18.0121,17.9895,18.0008,65400.0
2008-03-24 11:30:00,31.84,31.87,31.79,31.81,32100.0,18.0008,18.0178,17.9725,17.9839,32100.0
2008-03-24 11:35:00,31.79,31.85,31.79,31.83,50850.0,17.9725,18.0065,17.9725,17.9952,50850.0
2008-03-24 11:40:00,31.83,31.92,31.81,31.81,49500.0,17.9952,18.046,17.9839,17.9839,49500.0
2008-03-24 11:45:00,31.81,31.83,31.76,31.79,40500.0,17.9839,17.9952,17.9556,17.9725,40500.0
2008-03-24 11:50:00,31.77,31.77,31.71,31.73,53100.0,17.9612,17.9612,17.9273,17.9386,53100.0
2008-03-24 11:55:00,31.73,31.74,31.68,31.74,57000.0,17.9386,17.9443,17.9104,17.9443,57000.0
2008-03-24 12:00:00,31.74,31.76,31.69,31.75,88500.0,17.9443,17.9556,17.916,17.9499,88500.0
2008-03-24 12:05:00,31.75,31.75,31.71,31.73,22200.0,17.9499,17.9499,17.9273,17.9386,22200.0
2008-03-24 12:10:00,31.73,31.75,31.65,31.67,30750.0,17.9386,17.9499,17.8934,17.9047,30750.0
2008-03-24 12:15:00,31.67,31.74,31.66,31.73,111300.0,17.9047,17.9443,17.8991,17.9386,111300.0
2008-03-24 12:20:00,31.74,31.85,31.71,31.85,25050.0,17.9443,18.0065,17.9273,18.0065,25050.0
2008-03-24 12:25:00,31.85,31.88,31.8,31.84,51300.0,18.0065,18.0234,17.9782,18.0008,51300.0
2008-03-24 12:30:00,31.84,31.87,31.82,31.85,26400.0,18.0008,18.0178,17.9895,18.0065,26400.0
2008-03-24 12:35:00,31.83,31.87,31.81,31.82,35100.0,17.9952,18.0178,17.9839,17.9895,35100.0
2008-03-24 12:40:00,31.81,31.89,31.8,31.85,70500.0,17.9839,18.0291,17.9782,18.0065,70500.0
2008-03-24 12:45:00,31.85,31.87,31.82,31.83,20550.0,18.0065,18.0178,17.9895,17.9952,20550.0
2008-03-24 12:50:00,31.83,31.88,31.81,31.83,27750.0,17.9952,18.0234,17.9839,17.9952,27750.0
2008-03-24 12:55:00,31.82,31.83,31.75,31.75,19350.0,17.9895,17.9952,17.9499,17.9499,19350.0
2008-03-24 13:00:00,31.75,31.75,31.69,31.73,9600.0,17.9499,17.9499,17.916,17.9386,9600.0
2008-03-24 13:05:00,31.73,31.75,31.72,31.75,17400.0,17.9386,17.9499,17.933,17.9499,17400.0
2008-03-24 13:10:00,31.75,31.75,31.72,31.73,21900.0,17.9499,17.9499,17.933,17.9386,21900.0
2008-03-24 13:15:00,31.73,31.75,31.71,31.73,14400.0,17.9386,17.9499,17.9273,17.9386,14400.0
2008-03-24 13:20:00,31.73,31.79,31.73,31.76,82050.0,17.9386,17.9725,17.9386,17.9556,82050.0
2008-03-24 13:25:00,31.76,31.76,31.71,31.73,13350.0,17.9556,17.9556,17.9273,17.9386,13350.0
2008-03-24 13:30:00,31.73,31.75,31.71,31.73,20550.0,17.9386,17.9499,17.9273,17.9386,20550.0
2008-03-24 13:35:00,31.73,31.73,31.68,31.69,42450.0,17.9386,17.9386,17.9104,17.916,42450.0
2008-03-24 13:40:00,31.7,31.71,31.63,31.63,42900.0,17.9217,17.9273,17.8821,17.8821,42900.0
2008-03-24 13:45:00,31.63,31.64,31.6,31.63,34500.0,17.8821,17.8877,17.8651,17.8821,34500.0
2008-03-24 13:50:00,31.63,31.67,31.59,31.66,82350.0,17.8821,17.9047,17.8595,17.8991,82350.0
2008-03-24 13:55:00,31.66,31.68,31.65,31.67,58800.0,17.8991,17.9104,17.8934,17.9047,58800.0
2008-03-24 14:00:00,31.68,31.68,31.57,31.59,36600.0,17.9104,17.9104,17.8482,17.8595,36600.0
2008-03-24 14:05:00,31.59,31.59,31.54,31.54,12300.0,17.8595,17.8595,17.8312,17.8312,12300.0
2008-03-24 14:10:00,31.54,31.56,31.5,31.53,88500.0,17.8312,17.8425,17.8086,17.8256,88500.0
2008-03-24 14:15:00,31.53,31.56,31.51,31.52,52500.0,17.8256,17.8425,17.8142,17.8199,52500.0
2008-03-24 14:20:00,31.53,31.53,31.5,31.52,115050.0,17.8256,17.8256,17.8086,17.8199,115050.0
2008-03-24 14:25:00,31.53,31.55,31.48,31.49,84000.0,17.8256,17.8369,17.7973,17.8029,84000.0
2008-03-24 14:30:00,31.49,31.51,31.47,31.49,160200.0,17.8029,17.8142,17.7916,17.8029,160200.0
2008-03-24 14:35:00,31.49,31.55,31.48,31.53,58350.0,17.8029,17.8369,17.7973,17.8256,58350.0
2008-03-24 14:40:00,31.53,31.53,31.5,31.51,79200.0,17.8256,17.8256,17.8086,17.8142,79200.0
2008-03-24 14:45:00,31.51,31.52,31.4,31.41,67650.0,17.8142,17.8199,17.7521,17.7577,67650.0
2008-03-24 14:50:00,31.41,31.42,31.37,31.4,49650.0,17.7577,17.7634,17.7351,17.7521,49650.0
2008-03-24 14:55:00,31.4,31.41,31.28,31.34,159450.0,17.7521,17.7577,17.6842,17.7181,159450.0
2008-03-24 15:00:00,31.33,31.41,31.28,31.35,79650.0,17.7125,17.7577,17.6842,17.7238,79650.0
2008-03-24 15:05:00,31.37,31.37,31.25,31.3,101100.0,17.7351,17.7351,17.6673,17.6955,101100.0
2008-03-24 15:10:00,31.31,31.45,31.29,31.44,115200.0,17.7012,17.7803,17.6899,17.7747,115200.0
2008-03-24 15:15:00,31.45,31.47,31.43,31.44,54300.0,17.7803,17.7916,17.769,17.7747,54300.0
2008-03-24 15:20:00,31.43,31.44,31.39,31.41,47850.0,17.769,17.7747,17.7464,17.7577,47850.0
2008-03-24 15:25:00,31.41,31.47,31.33,31.33,49800.0,17.7577,17.7916,17.7125,17.7125,49800.0
2008-03-24 15:30:00,31.33,31.43,31.26,31.42,151200.0,17.7125,17.769,17.6729,17.7634,151200.0
2008-03-24 15:35:00,31.43,31.45,31.4,31.42,86850.0,17.769,17.7803,17.7521,17.7634,86850.0
2008-03-24 15:40:00,31.41,31.43,31.39,31.41,76950.0,17.7577,17.769,17.7464,17.7577,76950.0
2008-03-24 15:45:00,31.41,31.41,31.29,31.29,128250.0,17.7577,17.7577,17.6899,17.6899,128250.0
2008-03-24 15:50:00,31.31,31.45,31.31,31.44,239100.0,17.7012,17.7803,17.7012,17.7747,239100.0
2008-03-24 15:55:00,31.43,31.49,31.38,31.49,276150.0,17.769,17.8029,17.7408,17.8029,276150.0
2008-03-25 09:30:00,31.91,31.91,31.38,31.39,61800.0,18.0404,18.0404,17.7408,17.7464,61800.0
2008-03-25 09:35:00,31.39,31.69,31.39,31.69,32250.0,17.7464,17.916,17.7464,17.916,32250.0
2008-03-25 09:40:00,31.69,31.86,31.69,31.73,40200.0,17.916,18.0121,17.916,17.9386,40200.0
2008-03-25 09:45:00,31.73,31.73,31.59,31.61,37500.0,17.9386,17.9386,17.8595,17.8708,37500.0
2008-03-25 09:50:00,31.61,31.64,31.29,31.33,66150.0,17.8708,17.8877,17.6899,17.7125,66150.0
2008-03-25 09:55:00,31.32,31.32,31.08,31.13,75150.0,17.7068,17.7068,17.5711,17.5994,75150.0
2008-03-25 10:00:00,31.13,31.15,30.89,31.15,93000.0,17.5994,17.6107,17.4637,17.6107,93000.0
2008-03-25 10:05:00,31.15,31.15,31.02,31.15,40200.0,17.6107,17.6107,17.5372,17.6107,40200.0
2008-03-25 10:10:00,31.13,31.22,31.09,31.09,49950.0,17.5994,17.6503,17.5768,17.5768,49950.0
2008-03-25 10:15:00,31.09,31.15,31.07,31.11,80850.0,17.5768,17.6107,17.5655,17.5881,80850.0
2008-03-25 10:20:00,31.11,31.11,31.01,31.08,133650.0,17.5881,17.5881,17.5316,17.5711,133650.0
2008-03-25 10:25:00,31.08,31.19,31.05,31.07,111900.0,17.5711,17.6333,17.5542,17.5655,111900.0
2008-03-25 10:30:00,31.07,31.13,30.97,31.05,82050.0,17.5655,17.5994,17.509,17.5542,82050.0
2008-03-25 10:35:00,31.04,31.05,30.91,30.93,61950.0,17.5485,17.5542,17.475,17.4863,61950.0
2008-03-25 10:40:00,30.93,31.02,30.87,31.0,128250.0,17.4863,17.5372,17.4524,17.5259,128250.0
2008-03-25 10:45:00,31.0,31.07,30.97,30.98,117750.0,17.5259,17.5655,17.509,17.5146,117750.0
2008-03-25 10:50:00,30.98,31.01,30.93,30.99,121800.0,17.5146,17.5316,17.4863,17.5203,121800.0
2008-03-25 10:55:00,30.99,31.01,30.89,30.97,64650.0,17.5203,17.5316,17.4637,17.509,64650.0
2008-03-25 11:00:00,30.96,31.14,30.89,31.14,106200.0,17.5033,17.6051,17.4637,17.6051,106200.0
2008-03-25 11:05:00,31.14,31.17,31.08,31.09,57600.0,17.6051,17.622,17.5711,17.5768,57600.0
2008-03-25 11:10:00,31.1,31.12,31.07,31.11,57900.0,17.5825,17.5938,17.5655,17.5881,57900.0
2008-03-25 11:15:00,31.11,31.25,31.11,31.23,132150.0,17.5881,17.6673,17.5881,17.656,132150.0
2008-03-25 11:20:00,31.23,31.3,31.22,31.27,58800.0,17.656,17.6955,17.6503,17.6786,58800.0
2008-03-25 11:25:00,31.27,31.28,31.21,31.22,66150.0,17.6786,17.6842,17.6446,17.6503,66150.0
2008-03-25 11:30:00,31.21,31.27,31.19,31.23,63000.0,17.6446,17.6786,17.6333,17.656,63000.0
2008-03-25 11:35:00,31.23,31.34,31.23,31.27,146400.0,17.656,17.7181,17.656,17.6786,146400.0
2008-03-25 11:40:00,31.27,31.29,31.19,31.23,34200.0,17.6786,17.6899,17.6333,17.656,34200.0
2008-03-25 11:45:00,31.23,31.23,31.13,31.13,29700.0,17.656,17.656,17.5994,17.5994,29700.0
2008-03-25 11:50:00,31.13,31.21,31.09,31.18,48600.0,17.5994,17.6446,17.5768,17.6277,48600.0
2008-03-25 11:55:00,31.17,31.17,31.04,31.04,28200.0,17.622,17.622,17.5485,17.5485,28200.0
2008-03-25 12:00:00,31.07,31.11,31.03,31.07,48900.0,17.5655,17.5881,17.5429,17.5655,48900.0
2008-03-25 12:05:00,31.07,31.15,31.03,31.14,137100.0,17.5655,17.6107,17.5429,17.6051,137100.0
2008-03-25 12:10:00,31.15,31.19,31.14,31.15,17700.0,17.6107,17.6333,17.6051,17.6107,17700.0
2008-03-25 12:15:00,31.16,31.27,31.15,31.25,35850.0,17.6164,17.6786,17.6107,17.6673,35850.0
2008-03-25 12:20:00,31.25,31.27,31.11,31.12,60450.0,17.6673,17.6786,17.5881,17.5938,60450.0
2008-03-25 12:25:00,31.13,31.17,31.12,31.15,46500.0,17.5994,17.622,17.5938,17.6107,46500.0
2008-03-25 12:30:00,31.14,31.18,31.13,31.18,38550.0,17.6051,17.6277,17.5994,17.6277,38550.0
2008-03-25 12:35:00,31.17,31.18,31.08,31.12,51000.0,17.622,17.6277,17.5711,17.5938,51000.0
2008-03-25 12:40:00,31.12,31.17,31.08,31.1,57900.0,17.5938,17.622,17.5711,17.5825,57900.0
2008-03-25 12:45:00,31.09,31.13,31.07,31.1,62850.0,17.5768,17.5994,17.5655,17.5825,62850.0
2008-03-25 12:50:00,31.09,31.21,31.09,31.17,114750.0,17.5768,17.6446,17.5768,17.622,114750.0
2008-03-25 12:55:00,31.17,31.17,31.06,31.09,47700.0,17.622,17.622,17.5598,17.5768,47700.0
2008-03-25 13:00:00,31.08,31.1,31.01,31.03,55650.0,17.5711,17.5825,17.5316,17.5429,55650.0
2008-03-25 13:05:00,31.01,31.02,30.93,30.95,83400.0,17.5316,17.5372,17.4863,17.4977,83400.0
2008-03-25 13:10:00,30.95,30.98,30.91,30.97,60150.0,17.4977,17.5146,17.475,17.509,60150.0
2008-03-25 13:15:00,30.97,31.04,30.93,31.03,130050.0,17.509,17.5485,17.4863,17.5429,130050.0
2008-03-25 13:20:00,31.03,31.07,30.99,31.04,44700.0,17.5429,17.5655,17.5203,17.5485,44700.0
2008-03-25 13:25:00,31.04,31.06,31.03,31.05,22650.0,17.5485,17.5598,17.5429,17.5542,22650.0
2008-03-25 13:30:00,31.05,31.1,31.01,31.04,56700.0,17.5542,17.5825,17.5316,17.5485,56700.0
2008-03-25 13:35:00,31.06,31.07,31.02,31.03,52200.0,17.5598,17.5655,17.5372,17.5429,52200.0
2008-03-25 13:40:00,31.03,31.1,31.01,31.09,35550.0,17.5429,17.5825,17.5316,17.5768,35550.0
2008-03-25 13:45:00,31.09,31.19,31.07,31.19,130650.0,17.5768,17.6333,17.5655,17.6333,130650.0
2008-03-25 13:50:00,31.19,31.27,31.19,31.23,54750.0,17.6333,17.6786,17.6333,17.656,54750.0
2008-03-25 13:55:00,31.23,31.32,31.23,31.25,106650.0,17.656,17.7068,17.656,17.6673,106650.0
2008-03-25 14:00:00,31.25,31.28,31.21,31.26,48750.0,17.6673,17.6842,17.6446,17.6729,48750.0
2008-03-25 14:05:00,31.27,31.28,31.23,31.27,67500.0,17.6786,17.6842,17.656,17.6786,67500.0
2008-03-25 14:10:00,31.27,31.29,31.22,31.22,34650.0,17.6786,17.6899,17.6503,17.6503,34650.0
2008-03-25 14:15:00,31.22,31.22,31.16,31.17,53100.0,17.6503,17.6503,17.6164,17.622,53100.0
2008-03-25 14:20:00,31.17,31.21,31.14,31.21,121800.0,17.622,17.6446,17.6051,17.6446,121800.0
2008-03-25 14:25:00,31.2,31.22,31.14,31.2,101550.0,17.639,17.6503,17.6051,17.639,101550.0
2008-03-25 14:30:00,31.21,31.22,31.17,31.18,54300.0,17.6446,17.6503,17.622,17.6277,54300.0
2008-03-25 14:35:00,31.17,31.22,31.17,31.2,53850.0,17.622,17.6503,17.622,17.639,53850.0
2008-03-25 14:40:00,31.19,31.21,31.16,31.21,93750.0,17.6333,17.6446,17.6164,17.6446,93750.0
2008-03-25 14:45:00,31.22,31.25,31.19,31.25,99450.0,17.6503,17.6673,17.6333,17.6673,99450.0
2008-03-25 14:50:00,31.25,31.39,31.25,31.38,53850.0,17.6673,17.7464,17.6673,17.7408,53850.0
2008-03-25 14:55:00,31.38,31.41,31.35,31.37,36600.0,17.7408,17.7577,17.7238,17.7351,36600.0
2008-03-25 15:00:00,31.38,31.44,31.37,31.43,30000.0,17.7408,17.7747,17.7351,17.769,30000.0
2008-03-25 15:05:00,31.43,31.45,31.36,31.37,41400.0,17.769,17.7803,17.7294,17.7351,41400.0
2008-03-25 15:10:00,31.37,31.45,31.33,31.43,46650.0,17.7351,17.7803,17.7125,17.769,46650.0
2008-03-25 15:15:00,31.42,31.46,31.41,31.41,46200.0,17.7634,17.786,17.7577,17.7577,46200.0
2008-03-25 15:20:00,31.41,31.47,31.37,31.47,43650.0,17.7577,17.7916,17.7351,17.7916,43650.0
2008-03-25 15:25:00,31.45,31.47,31.39,31.42,51450.0,17.7803,17.7916,17.7464,17.7634,51450.0
2008-03-25 15:30:00,31.42,31.45,31.4,31.41,69000.0,17.7634,17.7803,17.7521,17.7577,69000.0
2008-03-25 15:35:00,31.42,31.43,31.33,31.35,49050.0,17.7634,17.769,17.7125,17.7238,49050.0
2008-03-25 15:40:00,31.36,31.41,31.33,31.35,65550.0,17.7294,17.7577,17.7125,17.7238,65550.0
2008-03-25 15:45:00,31.34,31.34,31.25,31.28,49650.0,17.7181,17.7181,17.6673,17.6842,49650.0
2008-03-25 15:50:00,31.29,31.31,31.25,31.27,79650.0,17.6899,17.7012,17.6673,17.6786,79650.0
2008-03-25 15:55:00,31.27,31.33,31.27,31.3,138000.0,17.6786,17.7125,17.6786,17.6955,138000.0
2008-03-26 09:30:00,30.91,31.27,30.87,30.98,86550.0,17.475,17.6786,17.4524,17.5146,86550.0
2008-03-26 09:35:00,31.0,31.01,30.81,30.92,37650.0,17.5259,17.5316,17.4185,17.4807,37650.0
2008-03-26 09:40:00,30.93,31.01,30.86,30.88,32550.0,17.4863,17.5316,17.4468,17.4581,32550.0
2008-03-26 09:45:00,30.87,30.87,30.71,30.71,38850.0,17.4524,17.4524,17.362,17.362,38850.0
2008-03-26 09:50:00,30.72,30.77,30.56,30.57,53100.0,17.3676,17.3959,17.2772,17.2828,53100.0
2008-03-26 09:55:00,30.57,30.71,30.47,30.71,40200.0,17.2828,17.362,17.2263,17.362,40200.0
2008-03-26 10:00:00,30.71,30.8,30.66,30.75,52200.0,17.362,17.4128,17.3337,17.3846,52200.0
2008-03-26 10:05:00,30.75,30.87,30.75,30.85,43050.0,17.3846,17.4524,17.3846,17.4411,43050.0
2008-03-26 10:10:00,30.86,30.86,30.75,30.78,28650.0,17.4468,17.4468,17.3846,17.4015,28650.0
2008-03-26 10:15:00,30.8,30.81,30.7,30.71,45000.0,17.4128,17.4185,17.3563,17.362,45000.0
2008-03-26 10:20:00,30.7,30.82,30.7,30.78,41400.0,17.3563,17.4242,17.3563,17.4015,41400.0
2008-03-26 10:25:00,30.77,30.78,30.69,30.73,38550.0,17.3959,17.4015,17.3507,17.3733,38550.0
2008-03-26 10:30:00,30.72,30.73,30.43,30.45,45600.0,17.3676,17.3733,17.2037,17.215,45600.0
2008-03-26 10:35:00,30.45,30.47,30.43,30.45,57750.0,17.215,17.2263,17.2037,17.215,57750.0
2008-03-26 10:40:00,30.45,30.47,30.38,30.38,40050.0,17.215,17.2263,17.1754,17.1754,40050.0
2008-03-26 10:45:00,30.39,30.39,30.29,30.31,28500.0,17.1811,17.1811,17.1245,17.1358,28500.0
2008-03-26 10:50:00,30.32,30.41,30.31,30.4,16200.0,17.1415,17.1924,17.1358,17.1867,16200.0
2008-03-26 10:55:00,30.4,30.47,30.4,30.45,22650.0,17.1867,17.2263,17.1867,17.215,22650.0
2008-03-26 11:00:00,30.45,30.46,30.39,30.41,13500.0,17.215,17.2206,17.1811,17.1924,13500.0
2008-03-26 11:05:00,30.39,30.51,30.39,30.5,29100.0,17.1811,17.2489,17.1811,17.2432,29100.0
2008-03-26 11:10:00,30.51,30.57,30.5,30.51,32100.0,17.2489,17.2828,17.2432,17.2489,32100.0
2008-03-26 11:15:00,30.52,30.54,30.47,30.51,14700.0,17.2546,17.2659,17.2263,17.2489,14700.0
2008-03-26 11:20:00,30.51,30.55,30.48,30.55,16350.0,17.2489,17.2715,17.2319,17.2715,16350.0
2008-03-26 11:25:00,30.55,30.67,30.55,30.65,20400.0,17.2715,17.3394,17.2715,17.328,20400.0
2008-03-26 11:30:00,30.67,30.69,30.65,30.67,18000.0,17.3394,17.3507,17.328,17.3394,18000.0
2008-03-26 11:35:00,30.67,30.67,30.61,30.66,20850.0,17.3394,17.3394,17.3054,17.3337,20850.0
2008-03-26 11:40:00,30.65,30.69,30.57,30.59,21300.0,17.328,17.3507,17.2828,17.2941,21300.0
2008-03-26 11:45:00,30.59,30.68,30.58,30.67,15900.0,17.2941,17.345,17.2885,17.3394,15900.0
2008-03-26 11:50:00,30.65,30.73,30.63,30.73,21150.0,17.328,17.3733,17.3167,17.3733,21150.0
2008-03-26 11:55:00,30.73,30.74,30.69,30.71,25350.0,17.3733,17.3789,17.3507,17.362,25350.0
2008-03-26 12:00:00,30.69,30.71,30.62,30.62,12450.0,17.3507,17.362,17.3111,17.3111,12450.0
2008-03-26 12:05:00,30.63,30.69,30.63,30.67,20400.0,17.3167,17.3507,17.3167,17.3394,20400.0
2008-03-26 12:10:00,30.67,30.67,30.56,30.58,24750.0,17.3394,17.3394,17.2772,17.2885,24750.0
2008-03-26 12:15:00,30.58,30.63,30.55,30.56,15450.0,17.2885,17.3167,17.2715,17.2772,15450.0
2008-03-26 12:20:00,30.55,30.61,30.55,30.59,20700.0,17.2715,17.3054,17.2715,17.2941,20700.0
2008-03-26 12:25:00,30.59,30.65,30.57,30.64,23400.0,17.2941,17.328,17.2828,17.3224,23400.0
2008-03-26 12:30:00,30.61,30.67,30.61,30.65,18900.0,17.3054,17.3394,17.3054,17.328,18900.0
2008-03-26 12:35:00,30.65,30.67,30.63,30.64,16350.0,17.328,17.3394,17.3167,17.3224,16350.0
2008-03-26 12:40:00,30.65,30.68,30.61,30.63,22950.0,17.328,17.345,17.3054,17.3167,22950.0
2008-03-26 12:45:00,30.63,30.67,30.58,30.61,23100.0,17.3167,17.3394,17.2885,17.3054,23100.0
2008-03-26 12:50:00,30.59,30.61,30.52,30.55,17850.0,17.2941,17.3054,17.2546,17.2715,17850.0
2008-03-26 12:55:00,30.55,30.6,30.55,30.59,16500.0,17.2715,17.2998,17.2715,17.2941,16500.0
2008-03-26 13:00:00,30.59,30.61,30.56,30.57,15600.0,17.2941,17.3054,17.2772,17.2828,15600.0
2008-03-26 13:05:00,30.56,30.59,30.55,30.56,14400.0,17.2772,17.2941,17.2715,17.2772,14400.0
2008-03-26 13:10:00,30.55,30.63,30.54,30.62,15600.0,17.2715,17.3167,17.2659,17.3111,15600.0
2008-03-26 13:15:00,30.61,30.62,30.54,30.54,12450.0,17.3054,17.3111,17.2659,17.2659,12450.0
2008-03-26 13:20:00,30.55,30.55,30.5,30.5,14400.0,17.2715,17.2715,17.2432,17.2432,14400.0
2008-03-26 13:25:00,30.51,30.55,30.47,30.47,20700.0,17.2489,17.2715,17.2263,17.2263,20700.0
2008-03-26 13:30:00,30.48,30.49,30.41,30.43,26700.0,17.2319,17.2376,17.1924,17.2037,26700.0
2008-03-26 13:35:00,30.43,30.47,30.41,30.47,24150.0,17.2037,17.2263,17.1924,17.2263,24150.0
2008-03-26 13:40:00,30.47,30.52,30.46,30.47,12900.0,17.2263,17.2546,17.2206,17.2263,12900.0
2008-03-26 13:45:00,30.47,30.49,30.45,30.49,9300.0,17.2263,17.2376,17.215,17.2376,9300.0
2008-03-26 13:50:00,30.49,30.53,30.49,30.52,11550.0,17.2376,17.2602,17.2376,17.2546,11550.0
2008-03-26 13:55:00,30.53,30.53,30.52,30.52,10350.0,17.2602,17.2602,17.2546,17.2546,10350.0
2008-03-26 14:00:00,30.52,30.53,30.46,30.49,36150.0,17.2546,17.2602,17.2206,17.2376,36150.0
2008-03-26 14:05:00,30.49,30.58,30.49,30.56,45600.0,17.2376,17.2885,17.2376,17.2772,45600.0
2008-03-26 14:10:00,30.55,30.61,30.54,30.59,40650.0,17.2715,17.3054,17.2659,17.2941,40650.0
2008-03-26 14:15:00,30.59,30.6,30.55,30.57,40950.0,17.2941,17.2998,17.2715,17.2828,40950.0
2008-03-26 14:20:00,30.57,30.57,30.51,30.55,59850.0,17.2828,17.2828,17.2489,17.2715,59850.0
2008-03-26 14:25:00,30.54,30.59,30.53,30.55,40350.0,17.2659,17.2941,17.2602,17.2715,40350.0
2008-03-26 14:30:00,30.55,30.62,30.54,30.57,51450.0,17.2715,17.3111,17.2659,17.2828,51450.0
2008-03-26 14:35:00,30.57,30.63,30.55,30.55,33300.0,17.2828,17.3167,17.2715,17.2715,33300.0
2008-03-26 14:40:00,30.55,30.57,30.49,30.51,53700.0,17.2715,17.2828,17.2376,17.2489,53700.0
2008-03-26 14:45:00,30.49,30.57,30.49,30.56,42450.0,17.2376,17.2828,17.2376,17.2772,42450.0
2008-03-26 14:50:00,30.56,30.62,30.56,30.6,25350.0,17.2772,17.3111,17.2772,17.2998,25350.0
2008-03-26 14:55:00,30.6,30.76,30.57,30.75,54900.0,17.2998,17.3902,17.2828,17.3846,54900.0
2008-03-26 15:00:00,30.75,30.77,30.69,30.72,92100.0,17.3846,17.3959,17.3507,17.3676,92100.0
2008-03-26 15:05:00,30.73,30.77,30.7,30.75,27750.0,17.3733,17.3959,17.3563,17.3846,27750.0
2008-03-26 15:10:00,30.75,30.76,30.63,30.67,39300.0,17.3846,17.3902,17.3167,17.3394,39300.0
2008-03-26 15:15:00,30.68,30.72,30.67,30.69,47850.0,17.345,17.3676,17.3394,17.3507,47850.0
2008-03-26 15:20:00,30.69,30.71,30.68,30.69,72600.0,17.3507,17.362,17.345,17.3507,72600.0
2008-03-26 15:25:00,30.69,30.73,30.61,30.65,111600.0,17.3507,17.3733,17.3054,17.328,111600.0
2008-03-26 15:30:00,30.63,30.68,30.6,30.6,60150.0,17.3167,17.345,17.2998,17.2998,60150.0
2008-03-26 15:35:00,30.61,30.65,30.57,30.64,62250.0,17.3054,17.328,17.2828,17.3224,62250.0
2008-03-26 15:40:00,30.65,30.66,30.61,30.65,58050.0,17.328,17.3337,17.3054,17.328,58050.0
2008-03-26 15:45:00,30.64,30.7,30.64,30.69,54750.0,17.3224,17.3563,17.3224,17.3507,54750.0
2008-03-26 15:50:00,30.7,30.72,30.61,30.65,147000.0,17.3563,17.3676,17.3054,17.328,147000.0
2008-03-26 15:55:00,30.65,30.71,30.63,30.69,104250.0,17.328,17.362,17.3167,17.3507,104250.0
2008-03-27 09:30:00,30.03,30.91,30.0,30.73,61200.0,16.9775,17.475,16.9606,17.3733,61200.0
2008-03-27 09:35:00,30.7,30.79,30.66,30.75,54450.0,17.3563,17.4072,17.3337,17.3846,54450.0
2008-03-27 09:40:00,30.77,30.92,30.68,30.7,49350.0,17.3959,17.4807,17.345,17.3563,49350.0
2008-03-27 09:45:00,30.69,30.81,30.65,30.75,28950.0,17.3507,17.4185,17.328,17.3846,28950.0
2008-03-27 09:50:00,30.77,30.77,30.55,30.6,37650.0,17.3959,17.3959,17.2715,17.2998,37650.0
2008-03-27 09:55:00,30.61,30.67,30.51,30.61,23550.0,17.3054,17.3394,17.2489,17.3054,23550.0
2008-03-27 10:00:00,30.6,30.62,30.46,30.47,28350.0,17.2998,17.3111,17.2206,17.2263,28350.0
2008-03-27 10:05:00,30.46,30.51,30.37,30.37,18900.0,17.2206,17.2489,17.1697,17.1697,18900.0
2008-03-27 10:10:00,30.38,30.42,30.35,30.38,23700.0,17.1754,17.198,17.1584,17.1754,23700.0
2008-03-27 10:15:00,30.39,30.45,30.33,30.33,20250.0,17.1811,17.215,17.1471,17.1471,20250.0
2008-03-27 10:20:00,30.32,30.33,30.23,30.25,20550.0,17.1415,17.1471,17.0906,17.1019,20550.0
2008-03-27 10:25:00,30.23,30.29,30.16,30.19,16800.0,17.0906,17.1245,17.051,17.068,16800.0
2008-03-27 10:30:00,30.19,30.22,30.12,30.17,24150.0,17.068,17.0849,17.0284,17.0567,24150.0
2008-03-27 10:35:00,30.17,30.3,30.17,30.29,19950.0,17.0567,17.1302,17.0567,17.1245,19950.0
2008-03-27 10:40:00,30.29,30.4,30.27,30.39,18000.0,17.1245,17.1867,17.1132,17.1811,18000.0
2008-03-27 10:45:00,30.39,30.39,30.23,30.27,18150.0,17.1811,17.1811,17.0906,17.1132,18150.0
2008-03-27 10:50:00,30.25,30.45,30.24,30.42,33150.0,17.1019,17.215,17.0963,17.198,33150.0
2008-03-27 10:55:00,30.43,30.44,30.37,30.39,15300.0,17.2037,17.2093,17.1697,17.1811,15300.0
2008-03-27 11:00:00,30.38,30.47,30.37,30.42,29700.0,17.1754,17.2263,17.1697,17.198,29700.0
2008-03-27 11:05:00,30.41,30.44,30.36,30.43,17400.0,17.1924,17.2093,17.1641,17.2037,17400.0
2008-03-27 11:10:00,30.42,30.47,30.37,30.39,15150.0,17.198,17.2263,17.1697,17.1811,15150.0
2008-03-27 11:15:00,30.39,30.54,30.36,30.52,26700.0,17.1811,17.2659,17.1641,17.2546,26700.0
2008-03-27 11:20:00,30.53,30.59,30.43,30.45,28200.0,17.2602,17.2941,17.2037,17.215,28200.0
2008-03-27 11:25:00,30.49,30.54,30.45,30.52,24150.0,17.2376,17.2659,17.215,17.2546,24150.0
2008-03-27 11:30:00,30.52,30.61,30.49,30.57,14700.0,17.2546,17.3054,17.2376,17.2828,14700.0
2008-03-27 11:35:00,30.56,30.63,30.55,30.61,18000.0,17.2772,17.3167,17.2715,17.3054,18000.0
2008-03-27 11:40:00,30.61,30.76,30.54,30.74,43350.0,17.3054,17.3902,17.2659,17.3789,43350.0
2008-03-27 11:45:00,30.73,30.85,30.67,30.72,75900.0,17.3733,17.4411,17.3394,17.3676,75900.0
2008-03-27 11:50:00,30.71,30.71,30.65,30.66,16800.0,17.362,17.362,17.328,17.3337,16800.0
2008-03-27 11:55:00,30.65,30.69,30.62,30.67,15750.0,17.328,17.3507,17.3111,17.3394,15750.0
2008-03-27 12:00:00,30.66,30.73,30.65,30.65,34500.0,17.3337,17.3733,17.328,17.328,34500.0
2008-03-27 12:05:00,30.67,30.73,30.65,30.73,24150.0,17.3394,17.3733,17.328,17.3733,24150.0
2008-03-27 12:10:00,30.72,30.84,30.69,30.81,60750.0,17.3676,17.4355,17.3507,17.4185,60750.0
2008-03-27 12:15:00,30.82,30.83,30.75,30.79,42750.0,17.4242,17.4298,17.3846,17.4072,42750.0
2008-03-27 12:20:00,30.79,30.87,30.69,30.72,46800.0,17.4072,17.4524,17.3507,17.3676,46800.0
2008-03-27 12:25:00,30.73,30.88,30.7,30.87,36150.0,17.3733,17.4581,17.3563,17.4524,36150.0
2008-03-27 12:30:00,30.85,30.99,30.84,30.93,75150.0,17.4411,17.5203,17.4355,17.4863,75150.0
2008-03-27 12:35:00,30.93,30.99,30.85,30.87,46500.0,17.4863,17.5203,17.4411,17.4524,46500.0
2008-03-27 12:40:00,30.86,30.95,30.85,30.88,50100.0,17.4468,17.4977,17.4411,17.4581,50100.0
2008-03-27 12:45:00,30.89,30.91,30.78,30.79,43050.0,17.4637,17.475,17.4015,17.4072,43050.0
2008-03-27 12:50:00,30.78,30.79,30.73,30.76,24300.0,17.4015,17.4072,17.3733,17.3902,24300.0
2008-03-27 12:55:00,30.77,30.77,30.68,30.68,23700.0,17.3959,17.3959,17.345,17.345,23700.0
2008-03-27 13:00:00,30.67,30.71,30.66,30.67,16200.0,17.3394,17.362,17.3337,17.3394,16200.0
2008-03-27 13:05:00,30.69,30.77,30.69,30.73,15300.0,17.3507,17.3959,17.3507,17.3733,15300.0
2008-03-27 13:10:00,30.72,30.78,30.71,30.77,15150.0,17.3676,17.4015,17.362,17.3959,15150.0
2008-03-27 13:15:00,30.77,30.79,30.69,30.69,13800.0,17.3959,17.4072,17.3507,17.3507,13800.0
2008-03-27 13:20:00,30.69,30.69,30.61,30.64,40800.0,17.3507,17.3507,17.3054,17.3224,40800.0
2008-03-27 13:25:00,30.65,30.67,30.63,30.64,8400.0,17.328,17.3394,17.3167,17.3224,8400.0
2008-03-27 13:30:00,30.64,30.65,30.51,30.54,21150.0,17.3224,17.328,17.2489,17.2659,21150.0
2008-03-27 13:35:00,30.53,30.55,30.43,30.51,34500.0,17.2602,17.2715,17.2037,17.2489,34500.0
2008-03-27 13:40:00,30.5,30.5,30.36,30.46,29400.0,17.2432,17.2432,17.1641,17.2206,29400.0
2008-03-27 13:45:00,30.46,30.51,30.41,30.48,19200.0,17.2206,17.2489,17.1924,17.2319,19200.0
2008-03-27 13:50:00,30.47,30.53,30.45,30.53,18900.0,17.2263,17.2602,17.215,17.2602,18900.0
2008-03-27 13:55:00,30.5,30.51,30.45,30.49,15000.0,17.2432,17.2489,17.215,17.2376,15000.0
2008-03-27 14:00:00,30.49,30.49,30.37,30.37,21150.0,17.2376,17.2376,17.1697,17.1697,21150.0
2008-03-27 14:05:00,30.38,30.42,30.31,30.41,43500.0,17.1754,17.198,17.1358,17.1924,43500.0
2008-03-27 14:10:00,30.41,30.47,30.41,30.45,27300.0,17.1924,17.2263,17.1924,17.215,27300.0
2008-03-27 14:15:00,30.45,30.51,30.33,30.35,76950.0,17.215,17.2489,17.1471,17.1584,76950.0
2008-03-27 14:20:00,30.35,30.46,30.28,30.45,38700.0,17.1584,17.2206,17.1189,17.215,38700.0
2008-03-27 14:25:00,30.45,30.51,30.42,30.42,32100.0,17.215,17.2489,17.198,17.198,32100.0
2008-03-27 14:30:00,30.42,30.5,30.41,30.48,27000.0,17.198,17.2432,17.1924,17.2319,27000.0
2008-03-27 14:35:00,30.49,30.62,30.47,30.55,45900.0,17.2376,17.3111,17.2263,17.2715,45900.0
2008-03-27 14:40:00,30.56,30.62,30.49,30.5,36900.0,17.2772,17.3111,17.2376,17.2432,36900.0
2008-03-27 14:45:00,30.51,30.58,30.48,30.57,18000.0,17.2489,17.2885,17.2319,17.2828,18000.0
2008-03-27 14:50:00,30.56,30.65,30.51,30.53,30300.0,17.2772,17.328,17.2489,17.2602,30300.0
2008-03-27 14:55:00,30.55,30.57,30.46,30.49,49950.0,17.2715,17.2828,17.2206,17.2376,49950.0
2008-03-27 15:00:00,30.49,30.59,30.44,30.57,27600.0,17.2376,17.2941,17.2093,17.2828,27600.0
2008-03-27 15:05:00,30.57,30.59,30.48,30.54,42900.0,17.2828,17.2941,17.2319,17.2659,42900.0
2008-03-27 15:10:00,30.53,30.59,30.46,30.59,46950.0,17.2602,17.2941,17.2206,17.2941,46950.0
2008-03-27 15:15:00,30.58,30.58,30.5,30.53,23700.0,17.2885,17.2885,17.2432,17.2602,23700.0
2008-03-27 15:20:00,30.53,30.55,30.39,30.42,50250.0,17.2602,17.2715,17.1811,17.198,50250.0
2008-03-27 15:25:00,30.41,30.51,30.4,30.5,46200.0,17.1924,17.2489,17.1867,17.2432,46200.0
2008-03-27 15:30:00,30.49,30.55,30.45,30.45,40950.0,17.2376,17.2715,17.215,17.215,40950.0
2008-03-27 15:35:00,30.45,30.46,30.23,30.23,67350.0,17.215,17.2206,17.0906,17.0906,67350.0
2008-03-27 15:40:00,30.23,30.34,30.23,30.27,94200.0,17.0906,17.1528,17.0906,17.1132,94200.0
2008-03-27 15:45:00,30.28,30.3,30.23,30.24,62550.0,17.1189,17.1302,17.0906,17.0963,62550.0
2008-03-27 15:50:00,30.24,30.28,30.2,30.23,105750.0,17.0963,17.1189,17.0736,17.0906,105750.0
2008-03-27 15:55:00,30.23,30.26,30.19,30.19,118650.0,17.0906,17.1076,17.068,17.068,118650.0
2008-03-28 09:30:00,30.61,31.13,30.49,30.7,96600.0,17.3054,17.5994,17.2376,17.3563,96600.0
2008-03-28 09:35:00,30.71,30.71,30.49,30.56,36450.0,17.362,17.362,17.2376,17.2772,36450.0
2008-03-28 09:40:00,30.55,30.56,30.31,30.39,39900.0,17.2715,17.2772,17.1358,17.1811,39900.0
2008-03-28 09:45:00,30.38,30.38,30.21,30.21,48150.0,17.1754,17.1754,17.0793,17.0793,48150.0
2008-03-28 09:50:00,30.22,30.29,30.16,30.17,129750.0,17.0849,17.1245,17.051,17.0567,129750.0
2008-03-28 09:55:00,30.17,30.27,30.13,30.13,86100.0,17.0567,17.1132,17.0341,17.0341,86100.0
2008-03-28 10:00:00,30.14,30.43,30.13,30.43,48900.0,17.0397,17.2037,17.0341,17.2037,48900.0
2008-03-28 10:05:00,30.42,30.43,30.34,30.41,46050.0,17.198,17.2037,17.1528,17.1924,46050.0
2008-03-28 10:10:00,30.42,30.43,30.23,30.23,33450.0,17.198,17.2037,17.0906,17.0906,33450.0
2008-03-28 10:15:00,30.22,30.23,30.09,30.2,74100.0,17.0849,17.0906,17.0114,17.0736,74100.0
2008-03-28 10:20:00,30.19,30.21,30.05,30.13,50250.0,17.068,17.0793,16.9888,17.0341,50250.0
2008-03-28 10:25:00,30.1,30.23,30.1,30.23,22650.0,17.0171,17.0906,17.0171,17.0906,22650.0
2008-03-28 10:30:00,30.23,30.29,30.21,30.24,39900.0,17.0906,17.1245,17.0793,17.0963,39900.0
2008-03-28 10:35:00,30.27,30.27,30.05,30.05,25800.0,17.1132,17.1132,16.9888,16.9888,25800.0
2008-03-28 10:40:00,30.05,30.18,30.02,30.18,31650.0,16.9888,17.0623,16.9719,17.0623,31650.0
2008-03-28 10:45:00,30.18,30.23,30.15,30.17,27600.0,17.0623,17.0906,17.0454,17.0567,27600.0
2008-03-28 10:50:00,30.19,30.27,30.18,30.25,11100.0,17.068,17.1132,17.0623,17.1019,11100.0
2008-03-28 10:55:00,30.26,30.26,30.11,30.21,16800.0,17.1076,17.1076,17.0228,17.0793,16800.0
2008-03-28 11:00:00,30.19,30.22,30.1,30.19,27900.0,17.068,17.0849,17.0171,17.068,27900.0
2008-03-28 11:05:00,30.2,30.27,30.17,30.17,41550.0,17.0736,17.1132,17.0567,17.0567,41550.0
2008-03-28 11:10:00,30.17,30.23,30.13,30.21,51150.0,17.0567,17.0906,17.0341,17.0793,51150.0
2008-03-28 11:15:00,30.21,30.21,30.14,30.16,34200.0,17.0793,17.0793,17.0397,17.051,34200.0
2008-03-28 11:20:00,30.17,30.25,30.14,30.17,68400.0,17.0567,17.1019,17.0397,17.0567,68400.0
2008-03-28 11:25:00,30.17,30.19,30.14,30.17,46050.0,17.0567,17.068,17.0397,17.0567,46050.0
2008-03-28 11:30:00,30.17,30.2,30.17,30.19,52800.0,17.0567,17.0736,17.0567,17.068,52800.0
2008-03-28 11:35:00,30.19,30.22,30.19,30.21,56400.0,17.068,17.0849,17.068,17.0793,56400.0
2008-03-28 11:40:00,30.2,30.21,30.15,30.18,35100.0,17.0736,17.0793,17.0454,17.0623,35100.0
2008-03-28 11:45:00,30.18,30.21,30.15,30.18,26100.0,17.0623,17.0793,17.0454,17.0623,26100.0
2008-03-28 11:50:00,30.17,30.21,30.13,30.17,47850.0,17.0567,17.0793,17.0341,17.0567,47850.0
2008-03-28 11:55:00,30.17,30.19,30.13,30.14,36900.0,17.0567,17.068,17.0341,17.0397,36900.0
2008-03-28 12:00:00,30.15,30.16,30.06,30.07,28950.0,17.0454,17.051,16.9945,17.0001,28950.0
2008-03-28 12:05:00,30.08,30.1,30.03,30.09,59100.0,17.0058,17.0171,16.9775,17.0114,59100.0
2008-03-28 12:10:00,30.09,30.1,30.05,30.09,21150.0,17.0114,17.0171,16.9888,17.0114,21150.0
2008-03-28 12:15:00,30.1,30.1,29.97,29.99,70500.0,17.0171,17.0171,16.9436,16.9549,70500.0
2008-03-28 12:20:00,29.99,30.05,29.99,30.02,50250.0,16.9549,16.9888,16.9549,16.9719,50250.0
2008-03-28 12:25:00,30.02,30.03,29.99,30.01,27000.0,16.9719,16.9775,16.9549,16.9662,27000.0
2008-03-28 12:30:00,30.01,30.05,29.99,30.04,24000.0,16.9662,16.9888,16.9549,16.9832,24000.0
2008-03-28 12:35:00,30.04,30.05,29.99,30.01,14100.0,16.9832,16.9888,16.9549,16.9662,14100.0
2008-03-28 12:40:00,30.0,30.09,29.99,30.0,23250.0,16.9606,17.0114,16.9549,16.9606,23250.0
2008-03-28 12:45:00,29.99,29.99,29.89,29.89,44250.0,16.9549,16.9549,16.8984,16.8984,44250.0
2008-03-28 12:50:00,29.89,29.95,29.89,29.91,33600.0,16.8984,16.9323,16.8984,16.9097,33600.0
2008-03-28 12:55:00,29.91,29.97,29.89,29.95,36150.0,16.9097,16.9436,16.8984,16.9323,36150.0
2008-03-28 13:00:00,29.96,29.96,29.89,29.92,48300.0,16.938,16.938,16.8984,16.9153,48300.0
2008-03-28 13:05:00,29.93,29.93,29.84,29.85,63300.0,16.921,16.921,16.8701,16.8758,63300.0
2008-03-28 13:10:00,29.85,29.87,29.85,29.87,20700.0,16.8758,16.8871,16.8758,16.8871,20700.0
2008-03-28 13:15:00,29.86,29.87,29.81,29.83,70200.0,16.8814,16.8871,16.8532,16.8645,70200.0
2008-03-28 13:20:00,29.84,29.84,29.77,29.8,97950.0,16.8701,16.8701,16.8305,16.8475,97950.0
2008-03-28 13:25:00,29.8,29.8,29.75,29.77,54450.0,16.8475,16.8475,16.8192,16.8305,54450.0
2008-03-28 13:30:00,29.77,29.79,29.66,29.66,49650.0,16.8305,16.8418,16.7683,16.7683,49650.0
2008-03-28 13:35:00,29.65,29.73,29.63,29.71,133950.0,16.7627,16.8079,16.7514,16.7966,133950.0
2008-03-28 13:40:00,29.71,29.71,29.5,29.51,141750.0,16.7966,16.7966,16.6779,16.6835,141750.0
2008-03-28 13:45:00,29.52,29.59,29.51,29.57,45150.0,16.6892,16.7288,16.6835,16.7175,45150.0
2008-03-28 13:50:00,29.55,29.56,29.47,29.52,54900.0,16.7062,16.7118,16.6609,16.6892,54900.0
2008-03-28 13:55:00,29.52,29.55,29.5,29.53,50100.0,16.6892,16.7062,16.6779,16.6949,50100.0
2008-03-28 14:00:00,29.51,29.57,29.49,29.57,59100.0,16.6835,16.7175,16.6722,16.7175,59100.0
2008-03-28 14:05:00,29.57,29.58,29.51,29.55,71400.0,16.7175,16.7231,16.6835,16.7062,71400.0
2008-03-28 14:10:00,29.55,29.63,29.53,29.62,33450.0,16.7062,16.7514,16.6949,16.7457,33450.0
2008-03-28 14:15:00,29.61,29.64,29.59,29.6,64500.0,16.7401,16.757,16.7288,16.7344,64500.0
2008-03-28 14:20:00,29.61,29.61,29.55,29.57,71400.0,16.7401,16.7401,16.7062,16.7175,71400.0
2008-03-28 14:25:00,29.57,29.59,29.49,29.51,36450.0,16.7175,16.7288,16.6722,16.6835,36450.0
2008-03-28 14:30:00,29.51,29.61,29.51,29.57,50700.0,16.6835,16.7401,16.6835,16.7175,50700.0
2008-03-28 14:35:00,29.58,29.6,29.47,29.49,43500.0,16.7231,16.7344,16.6609,16.6722,43500.0
2008-03-28 14:40:00,29.51,29.52,29.43,29.45,34800.0,16.6835,16.6892,16.6383,16.6496,34800.0
2008-03-28 14:45:00,29.45,29.57,29.41,29.55,45600.0,16.6496,16.7175,16.627,16.7062,45600.0
2008-03-28 14:50:00,29.55,29.56,29.51,29.52,22500.0,16.7062,16.7118,16.6835,16.6892,22500.0
2008-03-28 14:55:00,29.51,29.6,29.47,29.57,75900.0,16.6835,16.7344,16.6609,16.7175,75900.0
2008-03-28 15:00:00,29.57,29.57,29.49,29.53,148050.0,16.7175,16.7175,16.6722,16.6949,148050.0
2008-03-28 15:05:00,29.53,29.53,29.44,29.46,69300.0,16.6949,16.6949,16.644,16.6553,69300.0
2008-03-28 15:10:00,29.47,29.53,29.46,29.48,71850.0,16.6609,16.6949,16.6553,16.6666,71850.0
2008-03-28 15:15:00,29.48,29.48,29.39,29.41,70650.0,16.6666,16.6666,16.6157,16.627,70650.0
2008-03-28 15:20:00,29.4,29.47,29.4,29.46,43500.0,16.6214,16.6609,16.6214,16.6553,43500.0
2008-03-28 15:25:00,29.47,29.54,29.45,29.52,55350.0,16.6609,16.7005,16.6496,16.6892,55350.0
2008-03-28 15:30:00,29.52,29.53,29.48,29.52,65400.0,16.6892,16.6949,16.6666,16.6892,65400.0
2008-03-28 15:35:00,29.53,29.57,29.49,29.51,65250.0,16.6949,16.7175,16.6722,16.6835,65250.0
2008-03-28 15:40:00,29.51,29.55,29.49,29.5,68250.0,16.6835,16.7062,16.6722,16.6779,68250.0
2008-03-28 15:45:00,29.5,29.51,29.41,29.46,107850.0,16.6779,16.6835,16.627,16.6553,107850.0
2008-03-28 15:50:00,29.45,29.47,29.38,29.46,178500.0,16.6496,16.6609,16.61,16.6553,178500.0
2008-03-28 15:55:00,29.46,29.47,29.37,29.39,280350.0,16.6553,16.6609,16.6044,16.6157,280350.0
2008-03-31 09:30:00,29.43,30.02,29.43,29.67,72150.0,16.6383,16.9719,16.6383,16.774,72150.0
2008-03-31 09:35:00,29.66,29.85,29.59,29.81,55200.0,16.7683,16.8758,16.7288,16.8532,55200.0
2008-03-31 09:40:00,29.8,30.22,29.8,30.01,110700.0,16.8475,17.0849,16.8475,16.9662,110700.0
2008-03-31 09:45:00,30.0,30.03,29.89,29.97,53850.0,16.9606,16.9775,16.8984,16.9436,53850.0
2008-03-31 09:50:00,29.98,30.05,29.91,30.01,73650.0,16.9493,16.9888,16.9097,16.9662,73650.0
2008-03-31 09:55:00,29.98,30.02,29.79,29.81,55200.0,16.9493,16.9719,16.8418,16.8532,55200.0
2008-03-31 10:00:00,29.81,29.85,29.75,29.82,46500.0,16.8532,16.8758,16.8192,16.8588,46500.0
2008-03-31 10:05:00,29.82,29.87,29.8,29.8,45450.0,16.8588,16.8871,16.8475,16.8475,45450.0
2008-03-31 10:10:00,29.76,29.8,29.67,29.71,26250.0,16.8249,16.8475,16.774,16.7966,26250.0
2008-03-31 10:15:00,29.71,29.75,29.68,29.74,30150.0,16.7966,16.8192,16.7797,16.8136,30150.0
2008-03-31 10:20:00,29.75,29.83,29.65,29.66,47100.0,16.8192,16.8645,16.7627,16.7683,47100.0
2008-03-31 10:25:00,29.68,29.69,29.57,29.63,33150.0,16.7797,16.7853,16.7175,16.7514,33150.0
2008-03-31 10:30:00,29.61,29.77,29.6,29.67,53550.0,16.7401,16.8305,16.7344,16.774,53550.0
2008-03-31 10:35:00,29.66,29.74,29.63,29.74,39000.0,16.7683,16.8136,16.7514,16.8136,39000.0
2008-03-31 10:40:00,29.73,29.75,29.62,29.67,81450.0,16.8079,16.8192,16.7457,16.774,81450.0
2008-03-31 10:45:00,29.67,29.68,29.56,29.57,73350.0,16.774,16.7797,16.7118,16.7175,73350.0
2008-03-31 10:50:00,29.57,29.64,29.55,29.57,41700.0,16.7175,16.757,16.7062,16.7175,41700.0
2008-03-31 10:55:00,29.58,29.68,29.56,29.66,53100.0,16.7231,16.7797,16.7118,16.7683,53100.0
2008-03-31 11:00:00,29.67,29.69,29.62,29.63,37650.0,16.774,16.7853,16.7457,16.7514,37650.0
2008-03-31 11:05:00,29.63,29.69,29.63,29.67,56850.0,16.7514,16.7853,16.7514,16.774,56850.0
2008-03-31 11:10:00,29.67,29.69,29.62,29.64,69450.0,16.774,16.7853,16.7457,16.757,69450.0
2008-03-31 11:15:00,29.64,29.7,29.61,29.69,49650.0,16.757,16.791,16.7401,16.7853,49650.0
2008-03-31 11:20:00,29.7,29.75,29.66,29.67,48300.0,16.791,16.8192,16.7683,16.774,48300.0
2008-03-31 11:25:00,29.67,29.85,29.66,29.83,40200.0,16.774,16.8758,16.7683,16.8645,40200.0
2008-03-31 11:30:00,29.84,29.92,29.81,29.88,57300.0,16.8701,16.9153,16.8532,16.8927,57300.0
2008-03-31 11:35:00,29.89,29.93,29.87,29.92,37200.0,16.8984,16.921,16.8871,16.9153,37200.0
2008-03-31 11:40:00,29.93,30.01,29.92,30.0,27450.0,16.921,16.9662,16.9153,16.9606,27450.0
2008-03-31 11:45:00,29.99,30.09,29.99,30.06,33000.0,16.9549,17.0114,16.9549,16.9945,33000.0
2008-03-31 11:50:00,30.06,30.15,30.05,30.15,71400.0,16.9945,17.0454,16.9888,17.0454,71400.0
2008-03-31 11:55:00,30.15,30.15,30.0,30.03,54450.0,17.0454,17.0454,16.9606,16.9775,54450.0
2008-03-31 12:00:00,30.01,30.09,30.01,30.03,37350.0,16.9662,17.0114,16.9662,16.9775,37350.0
2008-03-31 12:05:00,30.03,30.04,29.99,30.01,28800.0,16.9775,16.9832,16.9549,16.9662,28800.0
2008-03-31 12:10:00,30.01,30.01,29.95,29.95,22650.0,16.9662,16.9662,16.9323,16.9323,22650.0
2008-03-31 12:15:00,29.95,29.96,29.91,29.95,26700.0,16.9323,16.938,16.9097,16.9323,26700.0
2008-03-31 12:20:00,29.95,29.96,29.89,29.93,27150.0,16.9323,16.938,16.8984,16.921,27150.0
2008-03-31 12:25:00,29.94,29.94,29.91,29.93,27450.0,16.9266,16.9266,16.9097,16.921,27450.0
2008-03-31 12:30:00,29.93,29.97,29.92,29.96,20850.0,16.921,16.9436,16.9153,16.938,20850.0
2008-03-31 12:35:00,29.97,30.03,29.95,29.97,22350.0,16.9436,16.9775,16.9323,16.9436,22350.0
2008-03-31 12:40:00,29.95,29.97,29.92,29.93,24750.0,16.9323,16.9436,16.9153,16.921,24750.0
2008-03-31 12:45:00,29.94,30.03,29.93,30.03,16050.0,16.9266,16.9775,16.921,16.9775,16050.0
2008-03-31 12:50:00,30.02,30.09,30.02,30.08,31800.0,16.9719,17.0114,16.9719,17.0058,31800.0
2008-03-31 12:55:00,30.07,30.16,30.07,30.15,38850.0,17.0001,17.051,17.0001,17.0454,38850.0
2008-03-31 13:00:00,30.13,30.2,30.13,30.19,25050.0,17.0341,17.0736,17.0341,17.068,25050.0
2008-03-31 13:05:00,30.19,30.29,30.19,30.28,30150.0,17.068,17.1245,17.068,17.1189,30150.0
2008-03-31 13:10:00,30.26,30.26,30.22,30.25,17250.0,17.1076,17.1076,17.0849,17.1019,17250.0
2008-03-31 13:15:00,30.25,30.26,30.23,30.24,13200.0,17.1019,17.1076,17.0906,17.0963,13200.0
2008-03-31 13:20:00,30.25,30.29,30.24,30.29,16350.0,17.1019,17.1245,17.0963,17.1245,16350.0
2008-03-31 13:25:00,30.28,30.29,30.25,30.28,25950.0,17.1189,17.1245,17.1019,17.1189,25950.0
2008-03-31 13:30:00,30.28,30.37,30.28,30.28,35400.0,17.1189,17.1697,17.1189,17.1189,35400.0
2008-03-31 13:35:00,30.28,30.31,30.27,30.28,19050.0,17.1189,17.1358,17.1132,17.1189,19050.0
2008-03-31 13:40:00,30.28,30.29,30.18,30.19,32400.0,17.1189,17.1245,17.0623,17.068,32400.0
2008-03-31 13:45:00,30.19,30.23,30.18,30.22,23550.0,17.068,17.0906,17.0623,17.0849,23550.0
2008-03-31 13:50:00,30.21,30.27,30.21,30.27,13050.0,17.0793,17.1132,17.0793,17.1132,13050.0
2008-03-31 13:55:00,30.27,30.3,30.22,30.22,42750.0,17.1132,17.1302,17.0849,17.0849,42750.0
2008-03-31 14:00:00,30.23,30.23,30.17,30.18,30750.0,17.0906,17.0906,17.0567,17.0623,30750.0
2008-03-31 14:05:00,30.19,30.19,30.11,30.14,17700.0,17.068,17.068,17.0228,17.0397,17700.0
2008-03-31 14:10:00,30.13,30.14,30.08,30.14,19050.0,17.0341,17.0397,17.0058,17.0397,19050.0
2008-03-31 14:15:00,30.13,30.16,30.05,30.06,44100.0,17.0341,17.051,16.9888,16.9945,44100.0
2008-03-31 14:20:00,30.06,30.11,30.05,30.09,28500.0,16.9945,17.0228,16.9888,17.0114,28500.0
2008-03-31 14:25:00,30.1,30.13,30.07,30.11,38100.0,17.0171,17.0341,17.0001,17.0228,38100.0
2008-03-31 14:30:00,30.1,30.2,30.09,30.19,35100.0,17.0171,17.0736,17.0114,17.068,35100.0
2008-03-31 14:35:00,30.19,30.19,30.1,30.11,24900.0,17.068,17.068,17.0171,17.0228,24900.0
2008-03-31 14:40:00,30.11,30.13,29.95,29.95,60300.0,17.0228,17.0341,16.9323,16.9323,60300.0
2008-03-31 14:45:00,29.96,29.97,29.92,29.96,70350.0,16.938,16.9436,16.9153,16.938,70350.0
2008-03-31 14:50:00,29.95,29.95,29.83,29.87,45900.0,16.9323,16.9323,16.8645,16.8871,45900.0
2008-03-31 14:55:00,29.87,29.93,29.85,29.91,30900.0,16.8871,16.921,16.8758,16.9097,30900.0
2008-03-31 15:00:00,29.91,29.93,29.89,29.89,39600.0,16.9097,16.921,16.8984,16.8984,39600.0
2008-03-31 15:05:00,29.91,29.91,29.83,29.87,28200.0,16.9097,16.9097,16.8645,16.8871,28200.0
2008-03-31 15:10:00,29.87,29.95,29.85,29.91,30750.0,16.8871,16.9323,16.8758,16.9097,30750.0
2008-03-31 15:15:00,29.91,29.97,29.88,29.97,52200.0,16.9097,16.9436,16.8927,16.9436,52200.0
2008-03-31 15:20:00,29.97,30.05,29.95,30.04,29250.0,16.9436,16.9888,16.9323,16.9832,29250.0
2008-03-31 15:25:00,30.05,30.1,29.99,30.01,89100.0,16.9888,17.0171,16.9549,16.9662,89100.0
2008-03-31 15:30:00,30.01,30.02,29.97,30.02,68100.0,16.9662,16.9719,16.9436,16.9719,68100.0
2008-03-31 15:35:00,30.03,30.06,30.01,30.05,58800.0,16.9775,16.9945,16.9662,16.9888,58800.0
2008-03-31 15:40:00,30.05,30.24,30.05,30.19,126750.0,16.9888,17.0963,16.9888,17.068,126750.0
2008-03-31 15:45:00,30.19,30.19,30.13,30.19,154050.0,17.068,17.068,17.0341,17.068,154050.0
2008-03-31 15:50:00,30.17,30.19,30.11,30.18,129000.0,17.0567,17.068,17.0228,17.0623,129000.0
2008-03-31 15:55:00,30.19,30.19,30.0,30.01,257850.0,17.068,17.068,16.9606,16.9662,257850.0
2008-04-01 09:30:00,30.79,30.81,30.38,30.41,79650.0,17.4072,17.4185,17.1754,17.1924,79650.0
2008-04-01 09:35:00,30.43,30.66,30.42,30.59,43950.0,17.2037,17.3337,17.198,17.2941,43950.0
2008-04-01 09:40:00,30.57,30.63,30.43,30.43,55500.0,17.2828,17.3167,17.2037,17.2037,55500.0
2008-04-01 09:45:00,30.43,30.57,30.42,30.57,51450.0,17.2037,17.2828,17.198,17.2828,51450.0
2008-04-01 09:50:00,30.57,30.68,30.53,30.68,84300.0,17.2828,17.345,17.2602,17.345,84300.0
2008-04-01 09:55:00,30.69,30.85,30.69,30.74,82500.0,17.3507,17.4411,17.3507,17.3789,82500.0
2008-04-01 10:00:00,30.75,31.16,30.75,31.06,144600.0,17.3846,17.6164,17.3846,17.5598,144600.0
2008-04-01 10:05:00,31.07,31.08,30.9,30.93,39300.0,17.5655,17.5711,17.4694,17.4863,39300.0
2008-04-01 10:10:00,30.99,30.99,30.84,30.91,33450.0,17.5203,17.5203,17.4355,17.475,33450.0
2008-04-01 10:15:00,30.89,30.97,30.85,30.96,39000.0,17.4637,17.509,17.4411,17.5033,39000.0
2008-04-01 10:20:00,30.95,31.04,30.91,30.91,35700.0,17.4977,17.5485,17.475,17.475,35700.0
2008-04-01 10:25:00,30.91,30.99,30.88,30.96,53700.0,17.475,17.5203,17.4581,17.5033,53700.0
2008-04-01 10:30:00,30.95,31.15,30.95,31.08,74100.0,17.4977,17.6107,17.4977,17.5711,74100.0
2008-04-01 10:35:00,31.08,31.14,31.03,31.11,44100.0,17.5711,17.6051,17.5429,17.5881,44100.0
2008-04-01 10:40:00,31.11,31.21,31.06,31.17,45300.0,17.5881,17.6446,17.5598,17.622,45300.0
2008-04-01 10:45:00,31.16,31.16,31.05,31.1,28800.0,17.6164,17.6164,17.5542,17.5825,28800.0
2008-04-01 10:50:00,31.1,31.2,31.09,31.17,29700.0,17.5825,17.639,17.5768,17.622,29700.0
2008-04-01 10:55:00,31.15,31.16,31.1,31.14,60150.0,17.6107,17.6164,17.5825,17.6051,60150.0
2008-04-01 11:00:00,31.15,31.26,31.15,31.23,59550.0,17.6107,17.6729,17.6107,17.656,59550.0
2008-04-01 11:05:00,31.22,31.24,31.2,31.21,29100.0,17.6503,17.6616,17.639,17.6446,29100.0
2008-04-01 11:10:00,31.23,31.33,31.23,31.29,51750.0,17.656,17.7125,17.656,17.6899,51750.0
2008-04-01 11:15:00,31.31,31.31,31.2,31.27,45750.0,17.7012,17.7012,17.639,17.6786,45750.0
2008-04-01 11:20:00,31.27,31.29,31.21,31.27,45900.0,17.6786,17.6899,17.6446,17.6786,45900.0
2008-04-01 11:25:00,31.26,31.29,31.25,31.25,45450.0,17.6729,17.6899,17.6673,17.6673,45450.0
2008-04-01 11:30:00,31.25,31.31,31.21,31.27,30600.0,17.6673,17.7012,17.6446,17.6786,30600.0
2008-04-01 11:35:00,31.28,31.28,31.2,31.21,26850.0,17.6842,17.6842,17.639,17.6446,26850.0
2008-04-01 11:40:00,31.2,31.21,31.11,31.13,44700.0,17.639,17.6446,17.5881,17.5994,44700.0
2008-04-01 11:45:00,31.13,31.14,31.09,31.09,24450.0,17.5994,17.6051,17.5768,17.5768,24450.0
2008-04-01 11:50:00,31.09,31.21,31.07,31.19,21000.0,17.5768,17.6446,17.5655,17.6333,21000.0
2008-04-01 11:55:00,31.2,31.29,31.2,31.28,33600.0,17.639,17.6899,17.639,17.6842,33600.0
2008-04-01 12:00:00,31.29,31.32,31.23,31.25,60000.0,17.6899,17.7068,17.656,17.6673,60000.0
2008-04-01 12:05:00,31.25,31.33,31.25,31.31,66450.0,17.6673,17.7125,17.6673,17.7012,66450.0
2008-04-01 12:10:00,31.31,31.33,31.28,31.32,75000.0,17.7012,17.7125,17.6842,17.7068,75000.0
2008-04-01 12:15:00,31.32,31.4,31.31,31.35,107850.0,17.7068,17.7521,17.7012,17.7238,107850.0
2008-04-01 12:20:00,31.34,31.39,31.33,31.35,51000.0,17.7181,17.7464,17.7125,17.7238,51000.0
2008-04-01 12:25:00,31.35,31.39,31.33,31.34,47850.0,17.7238,17.7464,17.7125,17.7181,47850.0
2008-04-01 12:30:00,31.34,31.36,31.29,31.3,44550.0,17.7181,17.7294,17.6899,17.6955,44550.0
2008-04-01 12:35:00,31.3,31.32,31.29,31.31,15150.0,17.6955,17.7068,17.6899,17.7012,15150.0
2008-04-01 12:40:00,31.3,31.35,31.3,31.34,30900.0,17.6955,17.7238,17.6955,17.7181,30900.0
2008-04-01 12:45:00,31.34,31.35,31.26,31.26,47700.0,17.7181,17.7238,17.6729,17.6729,47700.0
2008-04-01 12:50:00,31.27,31.27,31.24,31.27,35100.0,17.6786,17.6786,17.6616,17.6786,35100.0
2008-04-01 12:55:00,31.27,31.27,31.21,31.24,25500.0,17.6786,17.6786,17.6446,17.6616,25500.0
2008-04-01 13:00:00,31.24,31.29,31.21,31.26,31500.0,17.6616,17.6899,17.6446,17.6729,31500.0
2008-04-01 13:05:00,31.26,31.29,31.26,31.27,21000.0,17.6729,17.6899,17.6729,17.6786,21000.0
2008-04-01 13:10:00,31.28,31.31,31.25,31.29,25950.0,17.6842,17.7012,17.6673,17.6899,25950.0
2008-04-01 13:15:00,31.29,31.37,31.29,31.35,84150.0,17.6899,17.7351,17.6899,17.7238,84150.0
2008-04-01 13:20:00,31.35,31.36,31.31,31.35,28050.0,17.7238,17.7294,17.7012,17.7238,28050.0
2008-04-01 13:25:00,31.36,31.48,31.36,31.47,73050.0,17.7294,17.7973,17.7294,17.7916,73050.0
2008-04-01 13:30:00,31.45,31.47,31.41,31.42,32400.0,17.7803,17.7916,17.7577,17.7634,32400.0
2008-04-01 13:35:00,31.42,31.42,31.35,31.35,29100.0,17.7634,17.7634,17.7238,17.7238,29100.0
2008-04-01 13:40:00,31.36,31.38,31.34,31.34,29400.0,17.7294,17.7408,17.7181,17.7181,29400.0
2008-04-01 13:45:00,31.34,31.39,31.33,31.37,38400.0,17.7181,17.7464,17.7125,17.7351,38400.0
2008-04-01 13:50:00,31.37,31.37,31.31,31.31,42300.0,17.7351,17.7351,17.7012,17.7012,42300.0
2008-04-01 13:55:00,31.31,31.31,31.23,31.28,61950.0,17.7012,17.7012,17.656,17.6842,61950.0
2008-04-01 14:00:00,31.28,31.29,31.23,31.25,57600.0,17.6842,17.6899,17.656,17.6673,57600.0
2008-04-01 14:05:00,31.23,31.25,31.23,31.24,40050.0,17.656,17.6673,17.656,17.6616,40050.0
2008-04-01 14:10:00,31.24,31.33,31.24,31.31,49200.0,17.6616,17.7125,17.6616,17.7012,49200.0
2008-04-01 14:15:00,31.32,31.33,31.29,31.31,34800.0,17.7068,17.7125,17.6899,17.7012,34800.0
2008-04-01 14:20:00,31.31,31.53,31.31,31.51,138150.0,17.7012,17.8256,17.7012,17.8142,138150.0
2008-04-01 14:25:00,31.52,31.53,31.49,31.51,60900.0,17.8199,17.8256,17.8029,17.8142,60900.0
2008-04-01 14:30:00,31.51,31.61,31.5,31.59,65850.0,17.8142,17.8708,17.8086,17.8595,65850.0
2008-04-01 14:35:00,31.6,31.68,31.58,31.63,56700.0,17.8651,17.9104,17.8538,17.8821,56700.0
2008-04-01 14:40:00,31.63,31.68,31.62,31.65,48600.0,17.8821,17.9104,17.8764,17.8934,48600.0
2008-04-01 14:45:00,31.65,31.75,31.65,31.75,119250.0,17.8934,17.9499,17.8934,17.9499,119250.0
2008-04-01 14:50:00,31.75,31.85,31.74,31.81,143850.0,17.9499,18.0065,17.9443,17.9839,143850.0
2008-04-01 14:55:00,31.81,31.87,31.73,31.73,120450.0,17.9839,18.0178,17.9386,17.9386,120450.0
2008-04-01 15:00:00,31.72,31.74,31.65,31.66,164700.0,17.933,17.9443,17.8934,17.8991,164700.0
2008-04-01 15:05:00,31.67,31.77,31.65,31.75,88800.0,17.9047,17.9612,17.8934,17.9499,88800.0
2008-04-01 15:10:00,31.75,31.79,31.69,31.69,95850.0,17.9499,17.9725,17.916,17.916,95850.0
2008-04-01 15:15:00,31.69,31.75,31.68,31.69,69450.0,17.916,17.9499,17.9104,17.916,69450.0
2008-04-01 15:20:00,31.69,31.74,31.66,31.71,76800.0,17.916,17.9443,17.8991,17.9273,76800.0
2008-04-01 15:25:00,31.71,31.74,31.69,31.71,73800.0,17.9273,17.9443,17.916,17.9273,73800.0
2008-04-01 15:30:00,31.71,31.73,31.64,31.65,79050.0,17.9273,17.9386,17.8877,17.8934,79050.0
2008-04-01 15:35:00,31.65,31.69,31.58,31.68,141450.0,17.8934,17.916,17.8538,17.9104,141450.0
2008-04-01 15:40:00,31.69,31.83,31.69,31.83,113400.0,17.916,17.9952,17.916,17.9952,113400.0
2008-04-01 15:45:00,31.83,31.87,31.82,31.83,150750.0,17.9952,18.0178,17.9895,17.9952,150750.0
2008-04-01 15:50:00,31.82,31.91,31.82,31.89,268500.0,17.9895,18.0404,17.9895,18.0291,268500.0
2008-04-01 15:55:00,31.87,31.96,31.87,31.96,315150.0,18.0178,18.0687,18.0178,18.0687,315150.0
2008-04-02 09:30:00,31.77,31.93,31.6,31.81,71250.0,17.9612,18.0517,17.8651,17.9839,71250.0
2008-04-02 09:35:00,31.79,31.98,31.77,31.87,28350.0,17.9725,18.08,17.9612,18.0178,28350.0
2008-04-02 09:40:00,31.87,31.93,31.73,31.91,42300.0,18.0178,18.0517,17.9386,18.0404,42300.0
2008-04-02 09:45:00,31.91,32.05,31.88,31.99,28950.0,18.0404,18.1195,18.0234,18.0856,28950.0
2008-04-02 09:50:00,31.99,32.09,31.99,32.08,36750.0,18.0856,18.1422,18.0856,18.1365,36750.0
2008-04-02 09:55:00,32.07,32.26,32.07,32.23,61650.0,18.1308,18.2383,18.1308,18.2213,61650.0
2008-04-02 10:00:00,32.22,32.25,32.13,32.16,70350.0,18.2156,18.2326,18.1648,18.1817,70350.0
2008-04-02 10:05:00,32.16,32.23,32.14,32.15,97800.0,18.1817,18.2213,18.1704,18.1761,97800.0
2008-04-02 10:10:00,32.15,32.27,32.15,32.18,104550.0,18.1761,18.2439,18.1761,18.193,104550.0
2008-04-02 10:15:00,32.18,32.21,32.07,32.07,57450.0,18.193,18.21,18.1308,18.1308,57450.0
2008-04-02 10:20:00,32.06,32.09,32.01,32.07,55800.0,18.1252,18.1422,18.0969,18.1308,55800.0
2008-04-02 10:25:00,32.07,32.27,32.06,32.25,65700.0,18.1308,18.2439,18.1252,18.2326,65700.0
2008-04-02 10:30:00,32.26,32.33,32.24,32.28,86400.0,18.2383,18.2778,18.227,18.2496,86400.0
2008-04-02 10:35:00,32.28,32.36,32.28,32.35,55050.0,18.2496,18.2948,18.2496,18.2891,55050.0
2008-04-02 10:40:00,32.35,32.41,32.19,32.19,46650.0,18.2891,18.3231,18.1987,18.1987,46650.0
2008-04-02 10:45:00,32.19,32.31,32.19,32.21,46050.0,18.1987,18.2665,18.1987,18.21,46050.0
2008-04-02 10:50:00,32.22,32.28,32.15,32.19,24750.0,18.2156,18.2496,18.1761,18.1987,24750.0
2008-04-02 10:55:00,32.2,32.25,32.17,32.23,31650.0,18.2043,18.2326,18.1874,18.2213,31650.0
2008-04-02 11:00:00,32.24,32.25,32.21,32.22,21750.0,18.227,18.2326,18.21,18.2156,21750.0
2008-04-02 11:05:00,32.22,32.22,32.1,32.13,35100.0,18.2156,18.2156,18.1478,18.1648,35100.0
2008-04-02 11:10:00,32.15,32.15,32.1,32.11,54750.0,18.1761,18.1761,18.1478,18.1535,54750.0
2008-04-02 11:15:00,32.12,32.12,32.04,32.06,55950.0,18.1591,18.1591,18.1139,18.1252,55950.0
2008-04-02 11:20:00,32.05,32.07,31.97,31.99,56850.0,18.1195,18.1308,18.0743,18.0856,56850.0
2008-04-02 11:25:00,31.97,32.01,31.89,32.01,33900.0,18.0743,18.0969,18.0291,18.0969,33900.0
2008-04-02 11:30:00,32.01,32.09,31.99,32.07,26400.0,18.0969,18.1422,18.0856,18.1308,26400.0
2008-04-02 11:35:00,32.07,32.17,32.07,32.12,29850.0,18.1308,18.1874,18.1308,18.1591,29850.0
2008-04-02 11:40:00,32.12,32.18,32.09,32.18,21300.0,18.1591,18.193,18.1422,18.193,21300.0
2008-04-02 11:45:00,32.18,32.24,32.17,32.24,22050.0,18.193,18.227,18.1874,18.227,22050.0
2008-04-02 11:50:00,32.24,32.26,32.19,32.21,41850.0,18.227,18.2383,18.1987,18.21,41850.0
2008-04-02 11:55:00,32.2,32.28,32.19,32.26,29250.0,18.2043,18.2496,18.1987,18.2383,29250.0
2008-04-02 12:00:00,32.27,32.28,32.23,32.23,29400.0,18.2439,18.2496,18.2213,18.2213,29400.0
2008-04-02 12:05:00,32.23,32.33,32.23,32.27,35400.0,18.2213,18.2778,18.2213,18.2439,35400.0
2008-04-02 12:10:00,32.28,32.28,32.22,32.27,28800.0,18.2496,18.2496,18.2156,18.2439,28800.0
2008-04-02 12:15:00,32.27,32.31,32.25,32.31,37650.0,18.2439,18.2665,18.2326,18.2665,37650.0
2008-04-02 12:20:00,32.31,32.33,32.25,32.32,32250.0,18.2665,18.2778,18.2326,18.2722,32250.0
2008-04-02 12:25:00,32.31,32.33,32.26,32.29,32550.0,18.2665,18.2778,18.2383,18.2552,32550.0
2008-04-02 12:30:00,32.28,32.34,32.27,32.33,58050.0,18.2496,18.2835,18.2439,18.2778,58050.0
2008-04-02 12:35:00,32.32,32.34,32.27,32.28,64800.0,18.2722,18.2835,18.2439,18.2496,64800.0
2008-04-02 12:40:00,32.27,32.34,32.27,32.32,59100.0,18.2439,18.2835,18.2439,18.2722,59100.0
2008-04-02 12:45:00,32.32,32.35,32.25,32.27,67800.0,18.2722,18.2891,18.2326,18.2439,67800.0
2008-04-02 12:50:00,32.27,32.29,32.21,32.25,50550.0,18.2439,18.2552,18.21,18.2326,50550.0
2008-04-02 12:55:00,32.25,32.31,32.21,32.31,31200.0,18.2326,18.2665,18.21,18.2665,31200.0
2008-04-02 13:00:00,32.32,32.37,32.3,32.32,43800.0,18.2722,18.3005,18.2609,18.2722,43800.0
2008-04-02 13:05:00,32.32,32.34,32.15,32.15,79650.0,18.2722,18.2835,18.1761,18.1761,79650.0
2008-04-02 13:10:00,32.16,32.16,32.1,32.1,66000.0,18.1817,18.1817,18.1478,18.1478,66000.0
2008-04-02 13:15:00,32.11,32.13,32.03,32.09,61650.0,18.1535,18.1648,18.1082,18.1422,61650.0
2008-04-02 13:20:00,32.09,32.11,32.07,32.1,30750.0,18.1422,18.1535,18.1308,18.1478,30750.0
2008-04-02 13:25:00,32.1,32.18,32.09,32.18,50850.0,18.1478,18.193,18.1422,18.193,50850.0
2008-04-02 13:30:00,32.18,32.2,32.11,32.11,28500.0,18.193,18.2043,18.1535,18.1535,28500.0
2008-04-02 13:35:00,32.12,32.19,32.09,32.18,36450.0,18.1591,18.1987,18.1422,18.193,36450.0
2008-04-02 13:40:00,32.18,32.27,32.17,32.25,32700.0,18.193,18.2439,18.1874,18.2326,32700.0
2008-04-02 13:45:00,32.25,32.29,32.21,32.29,40200.0,18.2326,18.2552,18.21,18.2552,40200.0
2008-04-02 13:50:00,32.28,32.37,32.27,32.37,55350.0,18.2496,18.3005,18.2439,18.3005,55350.0
2008-04-02 13:55:00,32.37,32.39,32.32,32.33,49350.0,18.3005,18.3118,18.2722,18.2778,49350.0
2008-04-02 14:00:00,32.33,32.35,32.29,32.3,43800.0,18.2778,18.2891,18.2552,18.2609,43800.0
2008-04-02 14:05:00,32.3,32.37,32.3,32.35,41550.0,18.2609,18.3005,18.2609,18.2891,41550.0
2008-04-02 14:10:00,32.36,32.4,32.35,32.35,39300.0,18.2948,18.3174,18.2891,18.2891,39300.0
2008-04-02 14:15:00,32.35,32.39,32.31,32.36,43950.0,18.2891,18.3118,18.2665,18.2948,43950.0
2008-04-02 14:20:00,32.37,32.37,32.2,32.21,62400.0,18.3005,18.3005,18.2043,18.21,62400.0
2008-04-02 14:25:00,32.21,32.22,32.14,32.17,33900.0,18.21,18.2156,18.1704,18.1874,33900.0
2008-04-02 14:30:00,32.17,32.17,32.01,32.03,103650.0,18.1874,18.1874,18.0969,18.1082,103650.0
2008-04-02 14:35:00,32.03,32.03,31.93,31.97,128700.0,18.1082,18.1082,18.0517,18.0743,128700.0
2008-04-02 14:40:00,31.97,31.99,31.93,31.97,56250.0,18.0743,18.0856,18.0517,18.0743,56250.0
2008-04-02 14:45:00,31.96,31.96,31.83,31.83,65550.0,18.0687,18.0687,17.9952,17.9952,65550.0
2008-04-02 14:50:00,31.83,31.91,31.81,31.88,62100.0,17.9952,18.0404,17.9839,18.0234,62100.0
2008-04-02 14:55:00,31.89,31.98,31.88,31.94,35100.0,18.0291,18.08,18.0234,18.0574,35100.0
2008-04-02 15:00:00,31.96,31.96,31.73,31.77,77100.0,18.0687,18.0687,17.9386,17.9612,77100.0
2008-04-02 15:05:00,31.77,31.83,31.75,31.77,65100.0,17.9612,17.9952,17.9499,17.9612,65100.0
2008-04-02 15:10:00,31.76,31.85,31.76,31.81,49650.0,17.9556,18.0065,17.9556,17.9839,49650.0
2008-04-02 15:15:00,31.81,31.93,31.77,31.9,58950.0,17.9839,18.0517,17.9612,18.0347,58950.0
2008-04-02 15:20:00,31.89,31.9,31.81,31.81,33900.0,18.0291,18.0347,17.9839,17.9839,33900.0
2008-04-02 15:25:00,31.81,31.91,31.78,31.9,34950.0,17.9839,18.0404,17.9669,18.0347,34950.0
2008-04-02 15:30:00,31.89,31.9,31.81,31.82,71250.0,18.0291,18.0347,17.9839,17.9895,71250.0
2008-04-02 15:35:00,31.82,31.89,31.81,31.83,67800.0,17.9895,18.0291,17.9839,17.9952,67800.0
2008-04-02 15:40:00,31.82,31.89,31.81,31.85,66450.0,17.9895,18.0291,17.9839,18.0065,66450.0
2008-04-02 15:45:00,31.85,31.89,31.83,31.87,72000.0,18.0065,18.0291,17.9952,18.0178,72000.0
2008-04-02 15:50:00,31.87,31.88,31.8,31.85,130050.0,18.0178,18.0234,17.9782,18.0065,130050.0
2008-04-02 15:55:00,31.86,31.95,31.85,31.89,163650.0,18.0121,18.063,18.0065,18.0291,163650.0
2008-04-03 09:30:00,32.02,32.17,31.63,31.75,83400.0,18.1026,18.1874,17.8821,17.9499,83400.0
2008-04-03 09:35:00,31.76,31.82,31.5,31.52,46650.0,17.9556,17.9895,17.8086,17.8199,46650.0
2008-04-03 09:40:00,31.53,31.55,31.34,31.35,50550.0,17.8256,17.8369,17.7181,17.7238,50550.0
2008-04-03 09:45:00,31.37,31.47,31.37,31.45,58950.0,17.7351,17.7916,17.7351,17.7803,58950.0
2008-04-03 09:50:00,31.45,31.51,31.39,31.39,53700.0,17.7803,17.8142,17.7464,17.7464,53700.0
2008-04-03 09:55:00,31.39,31.52,31.29,31.49,58500.0,17.7464,17.8199,17.6899,17.8029,58500.0
2008-04-03 10:00:00,31.49,31.69,31.49,31.58,96600.0,17.8029,17.916,17.8029,17.8538,96600.0
2008-04-03 10:05:00,31.59,31.71,31.55,31.61,42000.0,17.8595,17.9273,17.8369,17.8708,42000.0
2008-04-03 10:10:00,31.6,31.61,31.51,31.57,57000.0,17.8651,17.8708,17.8142,17.8482,57000.0
2008-04-03 10:15:00,31.55,31.57,31.45,31.45,75750.0,17.8369,17.8482,17.7803,17.7803,75750.0
2008-04-03 10:20:00,31.46,31.46,31.33,31.34,56100.0,17.786,17.786,17.7125,17.7181,56100.0
2008-04-03 10:25:00,31.36,31.39,31.34,31.34,52050.0,17.7294,17.7464,17.7181,17.7181,52050.0
2008-04-03 10:30:00,31.34,31.35,31.27,31.32,35400.0,17.7181,17.7238,17.6786,17.7068,35400.0
2008-04-03 10:35:00,31.31,31.36,31.25,31.33,49650.0,17.7012,17.7294,17.6673,17.7125,49650.0
2008-04-03 10:40:00,31.33,31.36,31.29,31.3,52950.0,17.7125,17.7294,17.6899,17.6955,52950.0
2008-04-03 10:45:00,31.28,31.29,31.16,31.19,44100.0,17.6842,17.6899,17.6164,17.6333,44100.0
2008-04-03 10:50:00,31.19,31.2,30.98,31.03,91950.0,17.6333,17.639,17.5146,17.5429,91950.0
2008-04-03 10:55:00,31.05,31.13,31.05,31.13,22200.0,17.5542,17.5994,17.5542,17.5994,22200.0
2008-04-03 11:00:00,31.11,31.12,31.06,31.09,29700.0,17.5881,17.5938,17.5598,17.5768,29700.0
2008-04-03 11:05:00,31.12,31.2,31.09,31.17,25500.0,17.5938,17.639,17.5768,17.622,25500.0
2008-04-03 11:10:00,31.17,31.22,31.17,31.18,19800.0,17.622,17.6503,17.622,17.6277,19800.0
2008-04-03 11:15:00,31.18,31.23,31.18,31.19,29250.0,17.6277,17.656,17.6277,17.6333,29250.0
2008-04-03 11:20:00,31.19,31.2,31.03,31.03,41250.0,17.6333,17.639,17.5429,17.5429,41250.0
2008-04-03 11:25:00,31.03,31.03,30.95,31.0,57000.0,17.5429,17.5429,17.4977,17.5259,57000.0
2008-04-03 11:30:00,31.0,31.01,30.97,30.98,47700.0,17.5259,17.5316,17.509,17.5146,47700.0
2008-04-03 11:35:00,30.99,31.01,30.95,31.0,33900.0,17.5203,17.5316,17.4977,17.5259,33900.0
2008-04-03 11:40:00,30.99,31.01,30.96,31.0,23400.0,17.5203,17.5316,17.5033,17.5259,23400.0
2008-04-03 11:45:00,31.0,31.01,30.98,30.99,69150.0,17.5259,17.5316,17.5146,17.5203,69150.0
2008-04-03 11:50:00,30.99,31.11,30.98,31.09,61200.0,17.5203,17.5881,17.5146,17.5768,61200.0
2008-04-03 11:55:00,31.1,31.18,31.09,31.14,50850.0,17.5825,17.6277,17.5768,17.6051,50850.0
2008-04-03 12:00:00,31.14,31.15,31.11,31.14,30300.0,17.6051,17.6107,17.5881,17.6051,30300.0
2008-04-03 12:05:00,31.14,31.25,31.14,31.23,19800.0,17.6051,17.6673,17.6051,17.656,19800.0
2008-04-03 12:10:00,31.23,31.23,31.16,31.17,17250.0,17.656,17.656,17.6164,17.622,17250.0
2008-04-03 12:15:00,31.17,31.26,31.17,31.26,21150.0,17.622,17.6729,17.622,17.6729,21150.0
2008-04-03 12:20:00,31.25,31.26,31.17,31.18,14400.0,17.6673,17.6729,17.622,17.6277,14400.0
2008-04-03 12:25:00,31.19,31.22,31.19,31.19,13800.0,17.6333,17.6503,17.6333,17.6333,13800.0
2008-04-03 12:30:00,31.19,31.27,31.16,31.26,25950.0,17.6333,17.6786,17.6164,17.6729,25950.0
2008-04-03 12:35:00,31.25,31.37,31.24,31.37,20100.0,17.6673,17.7351,17.6616,17.7351,20100.0
2008-04-03 12:40:00,31.37,31.47,31.37,31.43,52200.0,17.7351,17.7916,17.7351,17.769,52200.0
2008-04-03 12:45:00,31.43,31.52,31.41,31.49,46950.0,17.769,17.8199,17.7577,17.8029,46950.0
2008-04-03 12:50:00,31.48,31.51,31.44,31.47,35550.0,17.7973,17.8142,17.7747,17.7916,35550.0
2008-04-03 12:55:00,31.47,31.49,31.41,31.43,20250.0,17.7916,17.8029,17.7577,17.769,20250.0
2008-04-03 13:00:00,31.42,31.47,31.38,31.47,29700.0,17.7634,17.7916,17.7408,17.7916,29700.0
2008-04-03 13:05:00,31.47,31.49,31.45,31.45,32100.0,17.7916,17.8029,17.7803,17.7803,32100.0
2008-04-03 13:10:00,31.45,31.59,31.43,31.56,40500.0,17.7803,17.8595,17.769,17.8425,40500.0
2008-04-03 13:15:00,31.55,31.61,31.55,31.6,25350.0,17.8369,17.8708,17.8369,17.8651,25350.0
2008-04-03 13:20:00,31.59,31.61,31.53,31.58,29850.0,17.8595,17.8708,17.8256,17.8538,29850.0
2008-04-03 13:25:00,31.58,31.68,31.57,31.65,34350.0,17.8538,17.9104,17.8482,17.8934,34350.0
2008-04-03 13:30:00,31.64,31.64,31.59,31.63,50250.0,17.8877,17.8877,17.8595,17.8821,50250.0
2008-04-03 13:35:00,31.63,31.7,31.59,31.59,51450.0,17.8821,17.9217,17.8595,17.8595,51450.0
2008-04-03 13:40:00,31.58,31.62,31.57,31.61,39750.0,17.8538,17.8764,17.8482,17.8708,39750.0
2008-04-03 13:45:00,31.62,31.66,31.6,31.65,27600.0,17.8764,17.8991,17.8651,17.8934,27600.0
2008-04-03 13:50:00,31.64,31.69,31.62,31.69,39600.0,17.8877,17.916,17.8764,17.916,39600.0
2008-04-03 13:55:00,31.68,31.71,31.63,31.65,44400.0,17.9104,17.9273,17.8821,17.8934,44400.0
2008-04-03 14:00:00,31.66,31.75,31.64,31.74,55350.0,17.8991,17.9499,17.8877,17.9443,55350.0
2008-04-03 14:05:00,31.75,31.75,31.69,31.72,31650.0,17.9499,17.9499,17.916,17.933,31650.0
2008-04-03 14:10:00,31.73,31.74,31.69,31.71,51150.0,17.9386,17.9443,17.916,17.9273,51150.0
2008-04-03 14:15:00,31.71,31.72,31.64,31.64,68100.0,17.9273,17.933,17.8877,17.8877,68100.0
2008-04-03 14:20:00,31.64,31.67,31.62,31.63,25050.0,17.8877,17.9047,17.8764,17.8821,25050.0
2008-04-03 14:25:00,31.64,31.67,31.63,31.67,34650.0,17.8877,17.9047,17.8821,17.9047,34650.0
2008-04-03 14:30:00,31.68,31.73,31.67,31.69,31350.0,17.9104,17.9386,17.9047,17.916,31350.0
2008-04-03 14:35:00,31.69,31.69,31.59,31.61,48900.0,17.916,17.916,17.8595,17.8708,48900.0
2008-04-03 14:40:00,31.61,31.69,31.61,31.68,42000.0,17.8708,17.916,17.8708,17.9104,42000.0
2008-04-03 14:45:00,31.7,31.72,31.58,31.59,49800.0,17.9217,17.933,17.8538,17.8595,49800.0
2008-04-03 14:50:00,31.59,31.61,31.57,31.59,74850.0,17.8595,17.8708,17.8482,17.8595,74850.0
2008-04-03 14:55:00,31.58,31.67,31.57,31.67,37650.0,17.8538,17.9047,17.8482,17.9047,37650.0
2008-04-03 15:00:00,31.66,31.67,31.63,31.65,50700.0,17.8991,17.9047,17.8821,17.8934,50700.0
2008-04-03 15:05:00,31.65,31.65,31.61,31.61,37950.0,17.8934,17.8934,17.8708,17.8708,37950.0
2008-04-03 15:10:00,31.62,31.63,31.58,31.6,58500.0,17.8764,17.8821,17.8538,17.8651,58500.0
2008-04-03 15:15:00,31.61,31.61,31.54,31.54,55950.0,17.8708,17.8708,17.8312,17.8312,55950.0
2008-04-03 15:20:00,31.55,31.56,31.5,31.54,41400.0,17.8369,17.8425,17.8086,17.8312,41400.0
2008-04-03 15:25:00,31.55,31.59,31.51,31.57,51600.0,17.8369,17.8595,17.8142,17.8482,51600.0
2008-04-03 15:30:00,31.57,31.57,31.44,31.45,98250.0,17.8482,17.8482,17.7747,17.7803,98250.0
2008-04-03 15:35:00,31.43,31.54,31.43,31.51,60600.0,17.769,17.8312,17.769,17.8142,60600.0
2008-04-03 15:40:00,31.51,31.55,31.45,31.46,103050.0,17.8142,17.8369,17.7803,17.786,103050.0
2008-04-03 15:45:00,31.47,31.49,31.44,31.48,163200.0,17.7916,17.8029,17.7747,17.7973,163200.0
2008-04-03 15:50:00,31.48,31.55,31.43,31.55,167700.0,17.7973,17.8369,17.769,17.8369,167700.0
2008-04-03 15:55:00,31.55,31.62,31.55,31.6,187950.0,17.8369,17.8764,17.8369,17.8651,187950.0
2008-04-04 09:30:00,31.73,31.81,31.42,31.48,79800.0,17.9386,17.9839,17.7634,17.7973,79800.0
2008-04-04 09:35:00,31.47,31.52,31.39,31.4,84750.0,17.7916,17.8199,17.7464,17.7521,84750.0
2008-04-04 09:40:00,31.39,31.63,31.37,31.62,64200.0,17.7464,17.8821,17.7351,17.8764,64200.0
2008-04-04 09:45:00,31.63,31.75,31.62,31.66,69000.0,17.8821,17.9499,17.8764,17.8991,69000.0
2008-04-04 09:50:00,31.67,31.69,31.5,31.64,79350.0,17.9047,17.916,17.8086,17.8877,79350.0
2008-04-04 09:55:00,31.66,31.87,31.66,31.84,59400.0,17.8991,18.0178,17.8991,18.0008,59400.0
2008-04-04 10:00:00,31.84,31.9,31.79,31.88,53700.0,18.0008,18.0347,17.9725,18.0234,53700.0
2008-04-04 10:05:00,31.88,31.93,31.75,31.77,112800.0,18.0234,18.0517,17.9499,17.9612,112800.0
2008-04-04 10:10:00,31.79,31.81,31.73,31.74,28350.0,17.9725,17.9839,17.9386,17.9443,28350.0
2008-04-04 10:15:00,31.73,31.75,31.5,31.57,82500.0,17.9386,17.9499,17.8086,17.8482,82500.0
2008-04-04 10:20:00,31.58,31.65,31.57,31.57,54150.0,17.8538,17.8934,17.8482,17.8482,54150.0
2008-04-04 10:25:00,31.55,31.67,31.55,31.67,32400.0,17.8369,17.9047,17.8369,17.9047,32400.0
2008-04-04 10:30:00,31.67,31.73,31.59,31.6,54300.0,17.9047,17.9386,17.8595,17.8651,54300.0
2008-04-04 10:35:00,31.61,31.63,31.53,31.58,33150.0,17.8708,17.8821,17.8256,17.8538,33150.0
2008-04-04 10:40:00,31.58,31.77,31.57,31.74,28800.0,17.8538,17.9612,17.8482,17.9443,28800.0
2008-04-04 10:45:00,31.74,31.82,31.71,31.79,42600.0,17.9443,17.9895,17.9273,17.9725,42600.0
2008-04-04 10:50:00,31.78,31.91,31.77,31.9,27000.0,17.9669,18.0404,17.9612,18.0347,27000.0
2008-04-04 10:55:00,31.9,31.98,31.87,31.94,75900.0,18.0347,18.08,18.0178,18.0574,75900.0
2008-04-04 11:00:00,31.95,32.07,31.93,32.05,73500.0,18.063,18.1308,18.0517,18.1195,73500.0
2008-04-04 11:05:00,32.05,32.17,32.02,32.15,81900.0,18.1195,18.1874,18.1026,18.1761,81900.0
2008-04-04 11:10:00,32.15,32.19,32.09,32.17,61800.0,18.1761,18.1987,18.1422,18.1874,61800.0
2008-04-04 11:15:00,32.17,32.23,32.13,32.13,51000.0,18.1874,18.2213,18.1648,18.1648,51000.0
2008-04-04 11:20:00,32.12,32.18,32.11,32.15,39900.0,18.1591,18.193,18.1535,18.1761,39900.0
2008-04-04 11:25:00,32.16,32.32,32.15,32.29,62400.0,18.1817,18.2722,18.1761,18.2552,62400.0
2008-04-04 11:30:00,32.28,32.37,32.28,32.34,81900.0,18.2496,18.3005,18.2496,18.2835,81900.0
2008-04-04 11:35:00,32.33,32.4,32.33,32.35,42900.0,18.2778,18.3174,18.2778,18.2891,42900.0
2008-04-04 11:40:00,32.35,32.36,32.33,32.35,28200.0,18.2891,18.2948,18.2778,18.2891,28200.0
2008-04-04 11:45:00,32.34,32.35,32.29,32.3,27750.0,18.2835,18.2891,18.2552,18.2609,27750.0
2008-04-04 11:50:00,32.3,32.35,32.28,32.35,24000.0,18.2609,18.2891,18.2496,18.2891,24000.0
2008-04-04 11:55:00,32.35,32.35,32.25,32.31,41700.0,18.2891,18.2891,18.2326,18.2665,41700.0
2008-04-04 12:00:00,32.31,32.31,32.26,32.29,21900.0,18.2665,18.2665,18.2383,18.2552,21900.0
2008-04-04 12:05:00,32.29,32.42,32.29,32.42,49800.0,18.2552,18.3287,18.2552,18.3287,49800.0
2008-04-04 12:10:00,32.4,32.53,32.4,32.49,44700.0,18.3174,18.3909,18.3174,18.3683,44700.0
2008-04-04 12:15:00,32.49,32.62,32.49,32.59,51600.0,18.3683,18.4418,18.3683,18.4248,51600.0
2008-04-04 12:20:00,32.57,32.58,32.51,32.53,40050.0,18.4135,18.4192,18.3796,18.3909,40050.0
2008-04-04 12:25:00,32.52,32.52,32.43,32.5,49650.0,18.3853,18.3853,18.3344,18.3739,49650.0
2008-04-04 12:30:00,32.51,32.52,32.47,32.48,29700.0,18.3796,18.3853,18.357,18.3626,29700.0
2008-04-04 12:35:00,32.47,32.51,32.47,32.49,10200.0,18.357,18.3796,18.357,18.3683,10200.0
2008-04-04 12:40:00,32.49,32.52,32.44,32.51,30600.0,18.3683,18.3853,18.34,18.3796,30600.0
2008-04-04 12:45:00,32.51,32.57,32.49,32.51,75450.0,18.3796,18.4135,18.3683,18.3796,75450.0
2008-04-04 12:50:00,32.51,32.55,32.49,32.55,40950.0,18.3796,18.4022,18.3683,18.4022,40950.0
2008-04-04 12:55:00,32.55,32.71,32.54,32.66,84150.0,18.4022,18.4927,18.3966,18.4644,84150.0
2008-04-04 13:00:00,32.67,32.7,32.65,32.7,59700.0,18.4701,18.487,18.4588,18.487,59700.0
2008-04-04 13:05:00,32.71,32.71,32.63,32.65,46950.0,18.4927,18.4927,18.4474,18.4588,46950.0
2008-04-04 13:10:00,32.65,32.66,32.63,32.64,45750.0,18.4588,18.4644,18.4474,18.4531,45750.0
2008-04-04 13:15:00,32.64,32.66,32.57,32.6,25500.0,18.4531,18.4644,18.4135,18.4305,25500.0
2008-04-04 13:20:00,32.59,32.64,32.59,32.62,41250.0,18.4248,18.4531,18.4248,18.4418,41250.0
2008-04-04 13:25:00,32.62,32.73,32.61,32.71,75900.0,18.4418,18.504,18.4361,18.4927,75900.0
2008-04-04 13:30:00,32.72,32.73,32.67,32.69,40950.0,18.4983,18.504,18.4701,18.4814,40950.0
2008-04-04 13:35:00,32.69,32.69,32.6,32.63,30900.0,18.4814,18.4814,18.4305,18.4474,30900.0
2008-04-04 13:40:00,32.63,32.63,32.55,32.55,29100.0,18.4474,18.4474,18.4022,18.4022,29100.0
2008-04-04 13:45:00,32.55,32.57,32.55,32.55,44550.0,18.4022,18.4135,18.4022,18.4022,44550.0
2008-04-04 13:50:00,32.55,32.57,32.48,32.51,37800.0,18.4022,18.4135,18.3626,18.3796,37800.0
2008-04-04 13:55:00,32.51,32.53,32.49,32.52,11250.0,18.3796,18.3909,18.3683,18.3853,11250.0
2008-04-04 14:00:00,32.53,32.59,32.51,32.57,25950.0,18.3909,18.4248,18.3796,18.4135,25950.0
2008-04-04 14:05:00,32.57,32.57,32.46,32.49,35700.0,18.4135,18.4135,18.3513,18.3683,35700.0
2008-04-04 14:10:00,32.49,32.54,32.49,32.51,29250.0,18.3683,18.3966,18.3683,18.3796,29250.0
2008-04-04 14:15:00,32.52,32.57,32.52,32.53,43350.0,18.3853,18.4135,18.3853,18.3909,43350.0
2008-04-04 14:20:00,32.54,32.61,32.53,32.58,50850.0,18.3966,18.4361,18.3909,18.4192,50850.0
2008-04-04 14:25:00,32.59,32.6,32.52,32.57,74400.0,18.4248,18.4305,18.3853,18.4135,74400.0
2008-04-04 14:30:00,32.56,32.57,32.46,32.54,76050.0,18.4079,18.4135,18.3513,18.3966,76050.0
2008-04-04 14:35:00,32.56,32.63,32.55,32.61,48300.0,18.4079,18.4474,18.4022,18.4361,48300.0
2008-04-04 14:40:00,32.61,32.61,32.55,32.56,57750.0,18.4361,18.4361,18.4022,18.4079,57750.0
2008-04-04 14:45:00,32.56,32.59,32.53,32.55,36150.0,18.4079,18.4248,18.3909,18.4022,36150.0
2008-04-04 14:50:00,32.55,32.57,32.53,32.53,35100.0,18.4022,18.4135,18.3909,18.3909,35100.0
2008-04-04 14:55:00,32.54,32.57,32.47,32.48,26700.0,18.3966,18.4135,18.357,18.3626,26700.0
2008-04-04 15:00:00,32.47,32.52,32.4,32.44,59700.0,18.357,18.3853,18.3174,18.34,59700.0
2008-04-04 15:05:00,32.44,32.47,32.41,32.44,44850.0,18.34,18.357,18.3231,18.34,44850.0
2008-04-04 15:10:00,32.44,32.45,32.29,32.31,90900.0,18.34,18.3457,18.2552,18.2665,90900.0
2008-04-04 15:15:00,32.31,32.35,32.29,32.33,34950.0,18.2665,18.2891,18.2552,18.2778,34950.0
2008-04-04 15:20:00,32.33,32.35,32.28,32.29,41100.0,18.2778,18.2891,18.2496,18.2552,41100.0
2008-04-04 15:25:00,32.28,32.31,32.21,32.29,74400.0,18.2496,18.2665,18.21,18.2552,74400.0
2008-04-04 15:30:00,32.29,32.35,32.29,32.35,40200.0,18.2552,18.2891,18.2552,18.2891,40200.0
2008-04-04 15:35:00,32.35,32.35,32.25,32.26,47550.0,18.2891,18.2891,18.2326,18.2383,47550.0
2008-04-04 15:40:00,32.25,32.28,32.22,32.28,51600.0,18.2326,18.2496,18.2156,18.2496,51600.0
2008-04-04 15:45:00,32.29,32.29,32.21,32.25,73200.0,18.2552,18.2552,18.21,18.2326,73200.0
2008-04-04 15:50:00,32.25,32.28,32.18,32.24,163650.0,18.2326,18.2496,18.193,18.227,163650.0
2008-04-04 15:55:00,32.23,32.25,32.17,32.2,196650.0,18.2213,18.2326,18.1874,18.2043,196650.0
2008-04-07 09:30:00,32.63,32.73,31.97,32.16,109800.0,18.4474,18.504,18.0743,18.1817,109800.0
2008-04-07 09:35:00,32.17,32.17,32.02,32.13,43950.0,18.1874,18.1874,18.1026,18.1648,43950.0
2008-04-07 09:40:00,32.15,32.16,31.95,31.95,37200.0,18.1761,18.1817,18.063,18.063,37200.0
2008-04-07 09:45:00,31.97,32.05,31.95,32.03,54300.0,18.0743,18.1195,18.063,18.1082,54300.0
2008-04-07 09:50:00,32.03,32.11,32.0,32.02,59550.0,18.1082,18.1535,18.0913,18.1026,59550.0
2008-04-07 09:55:00,32.01,32.23,32.0,32.23,55800.0,18.0969,18.2213,18.0913,18.2213,55800.0
2008-04-07 10:00:00,32.23,32.3,32.23,32.27,77100.0,18.2213,18.2609,18.2213,18.2439,77100.0
2008-04-07 10:05:00,32.27,32.29,32.23,32.23,92400.0,18.2439,18.2552,18.2213,18.2213,92400.0
2008-04-07 10:10:00,32.23,32.35,32.23,32.29,72900.0,18.2213,18.2891,18.2213,18.2552,72900.0
2008-04-07 10:15:00,32.29,32.37,32.29,32.35,54750.0,18.2552,18.3005,18.2552,18.2891,54750.0
2008-04-07 10:20:00,32.34,32.43,32.33,32.41,49500.0,18.2835,18.3344,18.2778,18.3231,49500.0
2008-04-07 10:25:00,32.41,32.42,32.26,32.35,109350.0,18.3231,18.3287,18.2383,18.2891,109350.0
2008-04-07 10:30:00,32.35,32.36,32.23,32.29,61350.0,18.2891,18.2948,18.2213,18.2552,61350.0
2008-04-07 10:35:00,32.29,32.45,32.28,32.44,57150.0,18.2552,18.3457,18.2496,18.34,57150.0
2008-04-07 10:40:00,32.44,32.46,32.41,32.43,42450.0,18.34,18.3513,18.3231,18.3344,42450.0
2008-04-07 10:45:00,32.43,32.51,32.4,32.5,79200.0,18.3344,18.3796,18.3174,18.3739,79200.0
2008-04-07 10:50:00,32.51,32.58,32.49,32.58,51900.0,18.3796,18.4192,18.3683,18.4192,51900.0
2008-04-07 10:55:00,32.59,32.69,32.56,32.67,36300.0,18.4248,18.4814,18.4079,18.4701,36300.0
2008-04-07 11:00:00,32.67,32.71,32.66,32.68,40200.0,18.4701,18.4927,18.4644,18.4757,40200.0
2008-04-07 11:05:00,32.67,32.68,32.63,32.67,33450.0,18.4701,18.4757,18.4474,18.4701,33450.0
2008-04-07 11:10:00,32.67,32.67,32.62,32.62,23850.0,18.4701,18.4701,18.4418,18.4418,23850.0
2008-04-07 11:15:00,32.62,32.65,32.55,32.65,14100.0,18.4418,18.4588,18.4022,18.4588,14100.0
2008-04-07 11:20:00,32.65,32.73,32.63,32.69,17250.0,18.4588,18.504,18.4474,18.4814,17250.0
2008-04-07 11:25:00,32.7,32.72,32.68,32.69,20550.0,18.487,18.4983,18.4757,18.4814,20550.0
2008-04-07 11:30:00,32.68,32.73,32.68,32.71,34200.0,18.4757,18.504,18.4757,18.4927,34200.0
2008-04-07 11:35:00,32.69,32.73,32.69,32.72,20550.0,18.4814,18.504,18.4814,18.4983,20550.0
2008-04-07 11:40:00,32.73,32.79,32.71,32.79,51750.0,18.504,18.5379,18.4927,18.5379,51750.0
2008-04-07 11:45:00,32.79,32.83,32.74,32.75,44400.0,18.5379,18.5605,18.5096,18.5153,44400.0
2008-04-07 11:50:00,32.75,32.79,32.74,32.77,36000.0,18.5153,18.5379,18.5096,18.5266,36000.0
2008-04-07 11:55:00,32.75,32.77,32.69,32.71,38400.0,18.5153,18.5266,18.4814,18.4927,38400.0
2008-04-07 12:00:00,32.71,32.72,32.67,32.67,25500.0,18.4927,18.4983,18.4701,18.4701,25500.0
2008-04-07 12:05:00,32.67,32.69,32.63,32.69,22350.0,18.4701,18.4814,18.4474,18.4814,22350.0
2008-04-07 12:10:00,32.69,32.74,32.65,32.74,18900.0,18.4814,18.5096,18.4588,18.5096,18900.0
2008-04-07 12:15:00,32.73,32.73,32.67,32.67,15150.0,18.504,18.504,18.4701,18.4701,15150.0
2008-04-07 12:20:00,32.67,32.69,32.66,32.67,6450.0,18.4701,18.4814,18.4644,18.4701,6450.0
2008-04-07 12:25:00,32.66,32.69,32.65,32.66,22050.0,18.4644,18.4814,18.4588,18.4644,22050.0
2008-04-07 12:30:00,32.65,32.66,32.6,32.62,17400.0,18.4588,18.4644,18.4305,18.4418,17400.0
2008-04-07 12:35:00,32.63,32.71,32.61,32.68,28950.0,18.4474,18.4927,18.4361,18.4757,28950.0
2008-04-07 12:40:00,32.68,32.78,32.68,32.73,31650.0,18.4757,18.5322,18.4757,18.504,31650.0
2008-04-07 12:45:00,32.73,32.74,32.7,32.71,11100.0,18.504,18.5096,18.487,18.4927,11100.0
2008-04-07 12:50:00,32.7,32.72,32.68,32.69,15900.0,18.487,18.4983,18.4757,18.4814,15900.0
2008-04-07 12:55:00,32.67,32.68,32.63,32.66,16500.0,18.4701,18.4757,18.4474,18.4644,16500.0
2008-04-07 13:00:00,32.68,32.7,32.64,32.64,25200.0,18.4757,18.487,18.4531,18.4531,25200.0
2008-04-07 13:05:00,32.63,32.64,32.58,32.59,22050.0,18.4474,18.4531,18.4192,18.4248,22050.0
2008-04-07 13:10:00,32.59,32.61,32.53,32.53,20550.0,18.4248,18.4361,18.3909,18.3909,20550.0
2008-04-07 13:15:00,32.54,32.55,32.5,32.53,29850.0,18.3966,18.4022,18.3739,18.3909,29850.0
2008-04-07 13:20:00,32.52,32.56,32.51,32.56,22050.0,18.3853,18.4079,18.3796,18.4079,22050.0
2008-04-07 13:25:00,32.56,32.59,32.55,32.57,23550.0,18.4079,18.4248,18.4022,18.4135,23550.0
2008-04-07 13:30:00,32.59,32.61,32.56,32.6,10500.0,18.4248,18.4361,18.4079,18.4305,10500.0
2008-04-07 13:35:00,32.59,32.62,32.58,32.59,22800.0,18.4248,18.4418,18.4192,18.4248,22800.0
2008-04-07 13:40:00,32.6,32.61,32.48,32.54,42600.0,18.4305,18.4361,18.3626,18.3966,42600.0
2008-04-07 13:45:00,32.54,32.55,32.49,32.5,19950.0,18.3966,18.4022,18.3683,18.3739,19950.0
2008-04-07 13:50:00,32.49,32.51,32.45,32.45,15900.0,18.3683,18.3796,18.3457,18.3457,15900.0
2008-04-07 13:55:00,32.45,32.53,32.45,32.51,12300.0,18.3457,18.3909,18.3457,18.3796,12300.0
2008-04-07 14:00:00,32.52,32.55,32.48,32.48,19500.0,18.3853,18.4022,18.3626,18.3626,19500.0
2008-04-07 14:05:00,32.47,32.48,32.45,32.46,21000.0,18.357,18.3626,18.3457,18.3513,21000.0
2008-04-07 14:10:00,32.47,32.48,32.43,32.46,22650.0,18.357,18.3626,18.3344,18.3513,22650.0
2008-04-07 14:15:00,32.46,32.53,32.46,32.5,55950.0,18.3513,18.3909,18.3513,18.3739,55950.0
2008-04-07 14:20:00,32.5,32.53,32.47,32.47,66900.0,18.3739,18.3909,18.357,18.357,66900.0
2008-04-07 14:25:00,32.47,32.49,32.39,32.4,39450.0,18.357,18.3683,18.3118,18.3174,39450.0
2008-04-07 14:30:00,32.41,32.43,32.33,32.36,38850.0,18.3231,18.3344,18.2778,18.2948,38850.0
2008-04-07 14:35:00,32.35,32.37,32.26,32.32,37950.0,18.2891,18.3005,18.2383,18.2722,37950.0
2008-04-07 14:40:00,32.33,32.36,32.29,32.33,30450.0,18.2778,18.2948,18.2552,18.2778,30450.0
2008-04-07 14:45:00,32.32,32.37,32.28,32.37,29700.0,18.2722,18.3005,18.2496,18.3005,29700.0
2008-04-07 14:50:00,32.37,32.43,32.35,32.39,46050.0,18.3005,18.3344,18.2891,18.3118,46050.0
2008-04-07 14:55:00,32.39,32.4,32.27,32.27,29700.0,18.3118,18.3174,18.2439,18.2439,29700.0
2008-04-07 15:00:00,32.27,32.28,32.14,32.21,72300.0,18.2439,18.2496,18.1704,18.21,72300.0
2008-04-07 15:05:00,32.2,32.21,32.07,32.1,78450.0,18.2043,18.21,18.1308,18.1478,78450.0
2008-04-07 15:10:00,32.1,32.14,32.03,32.14,72300.0,18.1478,18.1704,18.1082,18.1704,72300.0
2008-04-07 15:15:00,32.14,32.17,32.11,32.15,69150.0,18.1704,18.1874,18.1535,18.1761,69150.0
2008-04-07 15:20:00,32.15,32.21,32.15,32.2,46800.0,18.1761,18.21,18.1761,18.2043,46800.0
2008-04-07 15:25:00,32.2,32.23,32.17,32.19,49650.0,18.2043,18.2213,18.1874,18.1987,49650.0
2008-04-07 15:30:00,32.19,32.21,32.05,32.08,94650.0,18.1987,18.21,18.1195,18.1365,94650.0
2008-04-07 15:35:00,32.08,32.17,32.05,32.17,85350.0,18.1365,18.1874,18.1195,18.1874,85350.0
2008-04-07 15:40:00,32.17,32.2,32.11,32.13,67800.0,18.1874,18.2043,18.1535,18.1648,67800.0
2008-04-07 15:45:00,32.13,32.19,32.12,32.15,63150.0,18.1648,18.1987,18.1591,18.1761,63150.0
2008-04-07 15:50:00,32.15,32.19,32.13,32.18,69600.0,18.1761,18.1987,18.1648,18.193,69600.0
2008-04-07 15:55:00,32.18,32.19,32.11,32.11,94350.0,18.193,18.1987,18.1535,18.1535,94350.0
2008-04-08 09:30:00,31.4,32.1,31.34,31.83,114600.0,17.7521,18.1478,17.7181,17.9952,114600.0
2008-04-08 09:35:00,31.81,31.81,31.57,31.6,37500.0,17.9839,17.9839,17.8482,17.8651,37500.0
2008-04-08 09:40:00,31.6,31.71,31.57,31.65,44400.0,17.8651,17.9273,17.8482,17.8934,44400.0
2008-04-08 09:45:00,31.69,31.74,31.67,31.71,74850.0,17.916,17.9443,17.9047,17.9273,74850.0
2008-04-08 09:50:00,31.73,31.81,31.67,31.8,68550.0,17.9386,17.9839,17.9047,17.9782,68550.0
2008-04-08 09:55:00,31.81,31.81,31.74,31.75,65100.0,17.9839,17.9839,17.9443,17.9499,65100.0
2008-04-08 10:00:00,31.75,31.75,31.57,31.62,59550.0,17.9499,17.9499,17.8482,17.8764,59550.0
2008-04-08 10:05:00,31.61,31.61,31.52,31.59,28200.0,17.8708,17.8708,17.8199,17.8595,28200.0
2008-04-08 10:10:00,31.59,31.68,31.59,31.63,44100.0,17.8595,17.9104,17.8595,17.8821,44100.0
2008-04-08 10:15:00,31.62,31.74,31.56,31.66,33450.0,17.8764,17.9443,17.8425,17.8991,33450.0
2008-04-08 10:20:00,31.66,31.77,31.66,31.73,28200.0,17.8991,17.9612,17.8991,17.9386,28200.0
2008-04-08 10:25:00,31.73,31.75,31.71,31.71,13650.0,17.9386,17.9499,17.9273,17.9273,13650.0
2008-04-08 10:30:00,31.72,31.75,31.69,31.73,31200.0,17.933,17.9499,17.916,17.9386,31200.0
2008-04-08 10:35:00,31.74,31.81,31.73,31.77,34050.0,17.9443,17.9839,17.9386,17.9612,34050.0
2008-04-08 10:40:00,31.79,31.82,31.76,31.76,13500.0,17.9725,17.9895,17.9556,17.9556,13500.0
2008-04-08 10:45:00,31.75,31.83,31.75,31.82,31050.0,17.9499,17.9952,17.9499,17.9895,31050.0
2008-04-08 10:50:00,31.82,31.91,31.8,31.91,18900.0,17.9895,18.0404,17.9782,18.0404,18900.0
2008-04-08 10:55:00,31.91,31.93,31.85,31.89,19950.0,18.0404,18.0517,18.0065,18.0291,19950.0
2008-04-08 11:00:00,31.89,31.92,31.84,31.91,17550.0,18.0291,18.046,18.0008,18.0404,17550.0
2008-04-08 11:05:00,31.91,31.93,31.86,31.9,21450.0,18.0404,18.0517,18.0121,18.0347,21450.0
2008-04-08 11:10:00,31.91,31.95,31.84,31.85,18600.0,18.0404,18.063,18.0008,18.0065,18600.0
2008-04-08 11:15:00,31.85,31.95,31.85,31.94,16650.0,18.0065,18.063,18.0065,18.0574,16650.0
2008-04-08 11:20:00,31.95,32.01,31.93,31.99,19950.0,18.063,18.0969,18.0517,18.0856,19950.0
2008-04-08 11:25:00,31.99,32.05,31.99,32.05,15900.0,18.0856,18.1195,18.0856,18.1195,15900.0
2008-04-08 11:30:00,32.05,32.11,32.04,32.11,30900.0,18.1195,18.1535,18.1139,18.1535,30900.0
2008-04-08 11:35:00,32.1,32.13,32.0,32.0,22200.0,18.1478,18.1648,18.0913,18.0913,22200.0
2008-04-08 11:40:00,32.01,32.01,31.94,31.98,17850.0,18.0969,18.0969,18.0574,18.08,17850.0
2008-04-08 11:45:00,31.97,32.01,31.96,31.98,16350.0,18.0743,18.0969,18.0687,18.08,16350.0
2008-04-08 11:50:00,31.93,31.99,31.93,31.95,17550.0,18.0517,18.0856,18.0517,18.063,17550.0
2008-04-08 11:55:00,31.95,32.01,31.94,32.0,22650.0,18.063,18.0969,18.0574,18.0913,22650.0
2008-04-08 12:00:00,31.98,32.02,31.95,31.97,19050.0,18.08,18.1026,18.063,18.0743,19050.0
2008-04-08 12:05:00,31.97,31.99,31.94,31.94,39000.0,18.0743,18.0856,18.0574,18.0574,39000.0
2008-04-08 12:10:00,31.95,31.95,31.86,31.87,41400.0,18.063,18.063,18.0121,18.0178,41400.0
2008-04-08 12:15:00,31.86,31.93,31.85,31.89,42150.0,18.0121,18.0517,18.0065,18.0291,42150.0
2008-04-08 12:20:00,31.89,31.9,31.82,31.84,174150.0,18.0291,18.0347,17.9895,18.0008,174150.0
2008-04-08 12:25:00,31.84,31.85,31.77,31.79,46200.0,18.0008,18.0065,17.9612,17.9725,46200.0
2008-04-08 12:30:00,31.79,31.83,31.77,31.82,30150.0,17.9725,17.9952,17.9612,17.9895,30150.0
2008-04-08 12:35:00,31.83,31.83,31.77,31.8,25200.0,17.9952,17.9952,17.9612,17.9782,25200.0
2008-04-08 12:40:00,31.8,31.81,31.75,31.76,65850.0,17.9782,17.9839,17.9499,17.9556,65850.0
2008-04-08 12:45:00,31.76,31.79,31.75,31.78,122100.0,17.9556,17.9725,17.9499,17.9669,122100.0
2008-04-08 12:50:00,31.79,31.83,31.78,31.81,35850.0,17.9725,17.9952,17.9669,17.9839,35850.0
2008-04-08 12:55:00,31.81,31.81,31.71,31.71,31950.0,17.9839,17.9839,17.9273,17.9273,31950.0
2008-04-08 13:00:00,31.71,31.73,31.67,31.69,33000.0,17.9273,17.9386,17.9047,17.916,33000.0
2008-04-08 13:05:00,31.69,31.75,31.68,31.75,18900.0,17.916,17.9499,17.9104,17.9499,18900.0
2008-04-08 13:10:00,31.75,31.84,31.75,31.83,31650.0,17.9499,18.0008,17.9499,17.9952,31650.0
2008-04-08 13:15:00,31.83,31.83,31.79,31.79,23400.0,17.9952,17.9952,17.9725,17.9725,23400.0
2008-04-08 13:20:00,31.79,31.81,31.77,31.79,30000.0,17.9725,17.9839,17.9612,17.9725,30000.0
2008-04-08 13:25:00,31.8,31.81,31.77,31.78,37950.0,17.9782,17.9839,17.9612,17.9669,37950.0
2008-04-08 13:30:00,31.78,31.79,31.76,31.77,30900.0,17.9669,17.9725,17.9556,17.9612,30900.0
2008-04-08 13:35:00,31.78,31.83,31.78,31.79,43950.0,17.9669,17.9952,17.9669,17.9725,43950.0
2008-04-08 13:40:00,31.79,31.81,31.79,31.8,89100.0,17.9725,17.9839,17.9725,17.9782,89100.0
2008-04-08 13:45:00,31.79,31.82,31.78,31.8,22050.0,17.9725,17.9895,17.9669,17.9782,22050.0
2008-04-08 13:50:00,31.8,31.87,31.79,31.84,50850.0,17.9782,18.0178,17.9725,18.0008,50850.0
2008-04-08 13:55:00,31.83,31.84,31.79,31.79,29100.0,17.9952,18.0008,17.9725,17.9725,29100.0
2008-04-08 14:00:00,31.78,31.82,31.69,31.79,68850.0,17.9669,17.9895,17.916,17.9725,68850.0
2008-04-08 14:05:00,31.81,31.81,31.66,31.67,71700.0,17.9839,17.9839,17.8991,17.9047,71700.0
2008-04-08 14:10:00,31.67,31.67,31.61,31.61,25950.0,17.9047,17.9047,17.8708,17.8708,25950.0
2008-04-08 14:15:00,31.63,31.66,31.6,31.65,27900.0,17.8821,17.8991,17.8651,17.8934,27900.0
2008-04-08 14:20:00,31.65,31.65,31.56,31.61,54600.0,17.8934,17.8934,17.8425,17.8708,54600.0
2008-04-08 14:25:00,31.61,31.69,31.57,31.68,35550.0,17.8708,17.916,17.8482,17.9104,35550.0
2008-04-08 14:30:00,31.69,31.69,31.63,31.65,58500.0,17.916,17.916,17.8821,17.8934,58500.0
2008-04-08 14:35:00,31.65,31.68,31.63,31.66,118800.0,17.8934,17.9104,17.8821,17.8991,118800.0
2008-04-08 14:40:00,31.66,31.67,31.62,31.63,47550.0,17.8991,17.9047,17.8764,17.8821,47550.0
2008-04-08 14:45:00,31.62,31.71,31.6,31.7,45900.0,17.8764,17.9273,17.8651,17.9217,45900.0
2008-04-08 14:50:00,31.72,31.82,31.71,31.79,90300.0,17.933,17.9895,17.9273,17.9725,90300.0
2008-04-08 14:55:00,31.78,31.82,31.78,31.81,15750.0,17.9669,17.9895,17.9669,17.9839,15750.0
2008-04-08 15:00:00,31.81,31.81,31.67,31.68,34200.0,17.9839,17.9839,17.9047,17.9104,34200.0
2008-04-08 15:05:00,31.67,31.73,31.64,31.73,53700.0,17.9047,17.9386,17.8877,17.9386,53700.0
2008-04-08 15:10:00,31.73,31.76,31.68,31.74,45600.0,17.9386,17.9556,17.9104,17.9443,45600.0
2008-04-08 15:15:00,31.76,31.77,31.75,31.76,31200.0,17.9556,17.9612,17.9499,17.9556,31200.0
2008-04-08 15:20:00,31.77,31.77,31.73,31.74,49950.0,17.9612,17.9612,17.9386,17.9443,49950.0
2008-04-08 15:25:00,31.74,31.8,31.73,31.8,49800.0,17.9443,17.9782,17.9386,17.9782,49800.0
2008-04-08 15:30:00,31.79,31.81,31.77,31.79,190500.0,17.9725,17.9839,17.9612,17.9725,190500.0
2008-04-08 15:35:00,31.78,31.8,31.76,31.77,64500.0,17.9669,17.9782,17.9556,17.9612,64500.0
2008-04-08 15:40:00,31.77,31.79,31.75,31.77,157950.0,17.9612,17.9725,17.9499,17.9612,157950.0
2008-04-08 15:45:00,31.77,31.78,31.68,31.69,119850.0,17.9612,17.9669,17.9104,17.916,119850.0
2008-04-08 15:50:00,31.68,31.69,31.61,31.61,231900.0,17.9104,17.916,17.8708,17.8708,231900.0
2008-04-08 15:55:00,31.62,31.7,31.56,31.7,357600.0,17.8764,17.9217,17.8425,17.9217,357600.0
2008-04-09 09:30:00,31.66,31.99,31.41,31.79,103950.0,17.8991,18.0856,17.7577,17.9725,103950.0
2008-04-09 09:35:00,31.8,31.83,31.57,31.6,45750.0,17.9782,17.9952,17.8482,17.8651,45750.0
2008-04-09 09:40:00,31.61,31.62,31.42,31.45,46050.0,17.8708,17.8764,17.7634,17.7803,46050.0
2008-04-09 09:45:00,31.45,31.61,31.45,31.6,52350.0,17.7803,17.8708,17.7803,17.8651,52350.0
2008-04-09 09:50:00,31.6,31.69,31.53,31.57,44100.0,17.8651,17.916,17.8256,17.8482,44100.0
2008-04-09 09:55:00,31.57,31.61,31.37,31.45,59250.0,17.8482,17.8708,17.7351,17.7803,59250.0
2008-04-09 10:00:00,31.47,31.47,31.38,31.4,22200.0,17.7916,17.7916,17.7408,17.7521,22200.0
2008-04-09 10:05:00,31.42,31.43,31.35,31.39,16950.0,17.7634,17.769,17.7238,17.7464,16950.0
2008-04-09 10:10:00,31.41,31.43,31.27,31.31,57000.0,17.7577,17.769,17.6786,17.7012,57000.0
2008-04-09 10:15:00,31.29,31.33,31.25,31.3,43950.0,17.6899,17.7125,17.6673,17.6955,43950.0
2008-04-09 10:20:00,31.31,31.33,31.22,31.23,46650.0,17.7012,17.7125,17.6503,17.656,46650.0
2008-04-09 10:25:00,31.25,31.25,31.15,31.19,25950.0,17.6673,17.6673,17.6107,17.6333,25950.0
2008-04-09 10:30:00,31.2,31.21,31.09,31.18,47700.0,17.639,17.6446,17.5768,17.6277,47700.0
2008-04-09 10:35:00,31.18,31.19,31.1,31.13,36450.0,17.6277,17.6333,17.5825,17.5994,36450.0
2008-04-09 10:40:00,31.15,31.15,31.07,31.1,18300.0,17.6107,17.6107,17.5655,17.5825,18300.0
2008-04-09 10:45:00,31.11,31.19,31.09,31.19,28800.0,17.5881,17.6333,17.5768,17.6333,28800.0
2008-04-09 10:50:00,31.19,31.19,31.08,31.11,25500.0,17.6333,17.6333,17.5711,17.5881,25500.0
2008-04-09 10:55:00,31.11,31.22,31.1,31.21,33150.0,17.5881,17.6503,17.5825,17.6446,33150.0
2008-04-09 11:00:00,31.21,31.31,31.21,31.23,26400.0,17.6446,17.7012,17.6446,17.656,26400.0
2008-04-09 11:05:00,31.24,31.25,31.15,31.19,22950.0,17.6616,17.6673,17.6107,17.6333,22950.0
2008-04-09 11:10:00,31.19,31.21,31.15,31.18,30750.0,17.6333,17.6446,17.6107,17.6277,30750.0
2008-04-09 11:15:00,31.15,31.19,31.07,31.09,25950.0,17.6107,17.6333,17.5655,17.5768,25950.0
2008-04-09 11:20:00,31.09,31.12,31.0,31.0,56100.0,17.5768,17.5938,17.5259,17.5259,56100.0
2008-04-09 11:25:00,31.02,31.03,30.98,31.03,65550.0,17.5372,17.5429,17.5146,17.5429,65550.0
2008-04-09 11:30:00,31.03,31.03,30.97,30.99,42300.0,17.5429,17.5429,17.509,17.5203,42300.0
2008-04-09 11:35:00,30.98,30.98,30.84,30.85,71850.0,17.5146,17.5146,17.4355,17.4411,71850.0
2008-04-09 11:40:00,30.85,30.87,30.79,30.83,63750.0,17.4411,17.4524,17.4072,17.4298,63750.0
2008-04-09 11:45:00,30.84,30.87,30.79,30.82,39600.0,17.4355,17.4524,17.4072,17.4242,39600.0
2008-04-09 11:50:00,30.81,30.81,30.72,30.75,62100.0,17.4185,17.4185,17.3676,17.3846,62100.0
2008-04-09 11:55:00,30.75,30.76,30.71,30.74,51150.0,17.3846,17.3902,17.362,17.3789,51150.0
2008-04-09 12:00:00,30.74,30.83,30.71,30.82,72750.0,17.3789,17.4298,17.362,17.4242,72750.0
2008-04-09 12:05:00,30.82,30.83,30.81,30.82,30900.0,17.4242,17.4298,17.4185,17.4242,30900.0
2008-04-09 12:10:00,30.83,30.83,30.73,30.75,32400.0,17.4298,17.4298,17.3733,17.3846,32400.0
2008-04-09 12:15:00,30.75,30.77,30.73,30.75,22200.0,17.3846,17.3959,17.3733,17.3846,22200.0
2008-04-09 12:20:00,30.75,30.8,30.75,30.8,53850.0,17.3846,17.4128,17.3846,17.4128,53850.0
2008-04-09 12:25:00,30.8,30.94,30.8,30.93,55800.0,17.4128,17.492,17.4128,17.4863,55800.0
2008-04-09 12:30:00,30.92,30.92,30.89,30.91,14250.0,17.4807,17.4807,17.4637,17.475,14250.0
2008-04-09 12:35:00,30.91,30.93,30.9,30.92,25800.0,17.475,17.4863,17.4694,17.4807,25800.0
2008-04-09 12:40:00,30.91,30.93,30.85,30.85,26700.0,17.475,17.4863,17.4411,17.4411,26700.0
2008-04-09 12:45:00,30.85,30.85,30.81,30.81,17250.0,17.4411,17.4411,17.4185,17.4185,17250.0
2008-04-09 12:50:00,30.8,30.87,30.8,30.82,20850.0,17.4128,17.4524,17.4128,17.4242,20850.0
2008-04-09 12:55:00,30.83,30.83,30.75,30.76,28650.0,17.4298,17.4298,17.3846,17.3902,28650.0
2008-04-09 13:00:00,30.77,30.84,30.77,30.84,32100.0,17.3959,17.4355,17.3959,17.4355,32100.0
2008-04-09 13:05:00,30.83,30.89,30.78,30.89,45150.0,17.4298,17.4637,17.4015,17.4637,45150.0
2008-04-09 13:10:00,30.89,30.92,30.87,30.87,29550.0,17.4637,17.4807,17.4524,17.4524,29550.0
2008-04-09 13:15:00,30.87,30.89,30.86,30.87,21750.0,17.4524,17.4637,17.4468,17.4524,21750.0
2008-04-09 13:20:00,30.87,30.88,30.85,30.85,18150.0,17.4524,17.4581,17.4411,17.4411,18150.0
2008-04-09 13:25:00,30.85,30.87,30.83,30.85,17700.0,17.4411,17.4524,17.4298,17.4411,17700.0
2008-04-09 13:30:00,30.86,30.86,30.78,30.81,36900.0,17.4468,17.4468,17.4015,17.4185,36900.0
2008-04-09 13:35:00,30.81,30.81,30.77,30.8,32400.0,17.4185,17.4185,17.3959,17.4128,32400.0
2008-04-09 13:40:00,30.79,30.79,30.75,30.77,39450.0,17.4072,17.4072,17.3846,17.3959,39450.0
2008-04-09 13:45:00,30.79,30.79,30.71,30.74,26850.0,17.4072,17.4072,17.362,17.3789,26850.0
2008-04-09 13:50:00,30.74,30.81,30.73,30.81,11850.0,17.3789,17.4185,17.3733,17.4185,11850.0
2008-04-09 13:55:00,30.82,30.83,30.79,30.82,19050.0,17.4242,17.4298,17.4072,17.4242,19050.0
2008-04-09 14:00:00,30.83,30.88,30.82,30.85,94950.0,17.4298,17.4581,17.4242,17.4411,94950.0
2008-04-09 14:05:00,30.84,30.86,30.82,30.83,27600.0,17.4355,17.4468,17.4242,17.4298,27600.0
2008-04-09 14:10:00,30.82,30.83,30.7,30.72,49950.0,17.4242,17.4298,17.3563,17.3676,49950.0
2008-04-09 14:15:00,30.71,30.73,30.69,30.73,48900.0,17.362,17.3733,17.3507,17.3733,48900.0
2008-04-09 14:20:00,30.72,30.76,30.71,30.71,29700.0,17.3676,17.3902,17.362,17.362,29700.0
2008-04-09 14:25:00,30.71,30.75,30.67,30.74,30300.0,17.362,17.3846,17.3394,17.3789,30300.0
2008-04-09 14:30:00,30.73,30.73,30.66,30.71,16050.0,17.3733,17.3733,17.3337,17.362,16050.0
2008-04-09 14:35:00,30.7,30.73,30.66,30.72,23400.0,17.3563,17.3733,17.3337,17.3676,23400.0
2008-04-09 14:40:00,30.71,30.73,30.64,30.65,21450.0,17.362,17.3733,17.3224,17.328,21450.0
2008-04-09 14:45:00,30.65,30.66,30.6,30.62,22950.0,17.328,17.3337,17.2998,17.3111,22950.0
2008-04-09 14:50:00,30.61,30.63,30.55,30.62,86700.0,17.3054,17.3167,17.2715,17.3111,86700.0
2008-04-09 14:55:00,30.61,30.73,30.61,30.68,157800.0,17.3054,17.3733,17.3054,17.345,157800.0
2008-04-09 15:00:00,30.69,30.72,30.65,30.7,117150.0,17.3507,17.3676,17.328,17.3563,117150.0
2008-04-09 15:05:00,30.69,30.74,30.65,30.66,55200.0,17.3507,17.3789,17.328,17.3337,55200.0
2008-04-09 15:10:00,30.66,30.69,30.61,30.68,61050.0,17.3337,17.3507,17.3054,17.345,61050.0
2008-04-09 15:15:00,30.69,30.76,30.68,30.76,55350.0,17.3507,17.3902,17.345,17.3902,55350.0
2008-04-09 15:20:00,30.76,30.83,30.75,30.77,69450.0,17.3902,17.4298,17.3846,17.3959,69450.0
2008-04-09 15:25:00,30.77,30.83,30.77,30.81,75300.0,17.3959,17.4298,17.3959,17.4185,75300.0
2008-04-09 15:30:00,30.81,30.89,30.8,30.89,83400.0,17.4185,17.4637,17.4128,17.4637,83400.0
2008-04-09 15:35:00,30.88,30.95,30.88,30.93,179700.0,17.4581,17.4977,17.4581,17.4863,179700.0
2008-04-09 15:40:00,30.93,30.94,30.89,30.9,44550.0,17.4863,17.492,17.4637,17.4694,44550.0
2008-04-09 15:45:00,30.9,30.92,30.8,30.83,60150.0,17.4694,17.4807,17.4128,17.4298,60150.0
2008-04-09 15:50:00,30.82,30.82,30.71,30.75,173400.0,17.4242,17.4242,17.362,17.3846,173400.0
2008-04-09 15:55:00,30.76,30.81,30.75,30.81,115200.0,17.3902,17.4185,17.3846,17.4185,115200.0
2008-04-10 09:30:00,30.68,30.99,30.67,30.85,56100.0,17.345,17.5203,17.3394,17.4411,56100.0
2008-04-10 09:35:00,30.89,30.89,30.73,30.75,41700.0,17.4637,17.4637,17.3733,17.3846,41700.0
2008-04-10 09:40:00,30.76,30.79,30.7,30.75,33000.0,17.3902,17.4072,17.3563,17.3846,33000.0
2008-04-10 09:45:00,30.75,30.75,30.6,30.62,19950.0,17.3846,17.3846,17.2998,17.3111,19950.0
2008-04-10 09:50:00,30.63,30.7,30.6,30.69,22950.0,17.3167,17.3563,17.2998,17.3507,22950.0
2008-04-10 09:55:00,30.69,30.69,30.53,30.58,43350.0,17.3507,17.3507,17.2602,17.2885,43350.0
2008-04-10 10:00:00,30.59,30.63,30.53,30.63,39300.0,17.2941,17.3167,17.2602,17.3167,39300.0
2008-04-10 10:05:00,30.61,30.75,30.59,30.66,46200.0,17.3054,17.3846,17.2941,17.3337,46200.0
2008-04-10 10:10:00,30.65,30.7,30.63,30.68,67800.0,17.328,17.3563,17.3167,17.345,67800.0
2008-04-10 10:15:00,30.67,30.68,30.55,30.61,31050.0,17.3394,17.345,17.2715,17.3054,31050.0
2008-04-10 10:20:00,30.61,30.89,30.6,30.8,165000.0,17.3054,17.4637,17.2998,17.4128,165000.0
2008-04-10 10:25:00,30.8,30.91,30.78,30.91,109050.0,17.4128,17.475,17.4015,17.475,109050.0
2008-04-10 10:30:00,30.91,30.95,30.87,30.88,62250.0,17.475,17.4977,17.4524,17.4581,62250.0
2008-04-10 10:35:00,30.87,30.87,30.81,30.84,20400.0,17.4524,17.4524,17.4185,17.4355,20400.0
2008-04-10 10:40:00,30.84,30.92,30.84,30.92,101400.0,17.4355,17.4807,17.4355,17.4807,101400.0
2008-04-10 10:45:00,30.93,30.93,30.89,30.92,54600.0,17.4863,17.4863,17.4637,17.4807,54600.0
2008-04-10 10:50:00,30.92,30.99,30.91,30.95,95400.0,17.4807,17.5203,17.475,17.4977,95400.0
2008-04-10 10:55:00,30.94,31.09,30.92,31.09,115950.0,17.492,17.5768,17.4807,17.5768,115950.0
2008-04-10 11:00:00,31.08,31.1,30.98,31.0,28500.0,17.5711,17.5825,17.5146,17.5259,28500.0
2008-04-10 11:05:00,30.99,31.03,30.97,31.02,30450.0,17.5203,17.5429,17.509,17.5372,30450.0
2008-04-10 11:10:00,31.03,31.03,30.99,31.03,94200.0,17.5429,17.5429,17.5203,17.5429,94200.0
2008-04-10 11:15:00,31.03,31.03,31.0,31.01,37350.0,17.5429,17.5429,17.5259,17.5316,37350.0
2008-04-10 11:20:00,31.01,31.09,31.01,31.05,194250.0,17.5316,17.5768,17.5316,17.5542,194250.0
2008-04-10 11:25:00,31.05,31.05,30.91,30.93,37800.0,17.5542,17.5542,17.475,17.4863,37800.0
2008-04-10 11:30:00,30.92,31.01,30.9,31.0,35250.0,17.4807,17.5316,17.4694,17.5259,35250.0
2008-04-10 11:35:00,31.01,31.01,30.95,30.95,33000.0,17.5316,17.5316,17.4977,17.4977,33000.0
2008-04-10 11:40:00,30.94,31.0,30.94,30.98,24450.0,17.492,17.5259,17.492,17.5146,24450.0
2008-04-10 11:45:00,30.99,31.02,30.96,31.01,93900.0,17.5203,17.5372,17.5033,17.5316,93900.0
2008-04-10 11:50:00,31.0,31.02,30.97,30.97,22200.0,17.5259,17.5372,17.509,17.509,22200.0
2008-04-10 11:55:00,30.98,31.0,30.97,30.98,24600.0,17.5146,17.5259,17.509,17.5146,24600.0
2008-04-10 12:00:00,30.97,31.0,30.94,30.94,53400.0,17.509,17.5259,17.492,17.492,53400.0
2008-04-10 12:05:00,30.94,30.99,30.91,30.93,83700.0,17.492,17.5203,17.475,17.4863,83700.0
2008-04-10 12:10:00,30.93,30.95,30.91,30.93,30900.0,17.4863,17.4977,17.475,17.4863,30900.0
2008-04-10 12:15:00,30.92,30.93,30.91,30.93,27600.0,17.4807,17.4863,17.475,17.4863,27600.0
2008-04-10 12:20:00,30.93,30.93,30.91,30.93,34650.0,17.4863,17.4863,17.475,17.4863,34650.0
2008-04-10 12:25:00,30.93,30.94,30.91,30.92,21450.0,17.4863,17.492,17.475,17.4807,21450.0
2008-04-10 12:30:00,30.91,30.97,30.91,30.95,94050.0,17.475,17.509,17.475,17.4977,94050.0
2008-04-10 12:35:00,30.95,30.97,30.93,30.95,64350.0,17.4977,17.509,17.4863,17.4977,64350.0
2008-04-10 12:40:00,30.95,30.97,30.94,30.96,40500.0,17.4977,17.509,17.492,17.5033,40500.0
2008-04-10 12:45:00,30.97,30.97,30.89,30.91,52650.0,17.509,17.509,17.4637,17.475,52650.0
2008-04-10 12:50:00,30.91,30.92,30.85,30.91,50400.0,17.475,17.4807,17.4411,17.475,50400.0
2008-04-10 12:55:00,30.91,30.91,30.85,30.86,18300.0,17.475,17.475,17.4411,17.4468,18300.0
2008-04-10 13:00:00,30.86,30.92,30.86,30.89,43650.0,17.4468,17.4807,17.4468,17.4637,43650.0
2008-04-10 13:05:00,30.91,30.93,30.88,30.89,18450.0,17.475,17.4863,17.4581,17.4637,18450.0
2008-04-10 13:10:00,30.89,30.93,30.87,30.92,84450.0,17.4637,17.4863,17.4524,17.4807,84450.0
2008-04-10 13:15:00,30.92,30.93,30.89,30.91,22950.0,17.4807,17.4863,17.4637,17.475,22950.0
2008-04-10 13:20:00,30.92,30.93,30.91,30.92,23400.0,17.4807,17.4863,17.475,17.4807,23400.0
2008-04-10 13:25:00,30.93,30.93,30.91,30.93,79500.0,17.4863,17.4863,17.475,17.4863,79500.0
2008-04-10 13:30:00,30.93,30.97,30.93,30.96,62400.0,17.4863,17.509,17.4863,17.5033,62400.0
2008-04-10 13:35:00,30.95,30.99,30.95,30.98,82350.0,17.4977,17.5203,17.4977,17.5146,82350.0
2008-04-10 13:40:00,30.99,30.99,30.95,30.97,127950.0,17.5203,17.5203,17.4977,17.509,127950.0
2008-04-10 13:45:00,30.97,30.98,30.95,30.98,43050.0,17.509,17.5146,17.4977,17.5146,43050.0
2008-04-10 13:50:00,30.98,31.01,30.95,30.99,77700.0,17.5146,17.5316,17.4977,17.5203,77700.0
2008-04-10 13:55:00,31.0,31.01,30.91,30.91,44550.0,17.5259,17.5316,17.475,17.475,44550.0
2008-04-10 14:00:00,30.91,30.95,30.9,30.93,32250.0,17.475,17.4977,17.4694,17.4863,32250.0
2008-04-10 14:05:00,30.93,30.97,30.92,30.96,31200.0,17.4863,17.509,17.4807,17.5033,31200.0
2008-04-10 14:10:00,30.97,30.99,30.96,30.96,22500.0,17.509,17.5203,17.5033,17.5033,22500.0
2008-04-10 14:15:00,30.96,30.96,30.91,30.94,35400.0,17.5033,17.5033,17.475,17.492,35400.0
2008-04-10 14:20:00,30.94,30.96,30.87,30.88,69600.0,17.492,17.5033,17.4524,17.4581,69600.0
2008-04-10 14:25:00,30.87,30.9,30.83,30.89,51150.0,17.4524,17.4694,17.4298,17.4637,51150.0
2008-04-10 14:30:00,30.89,30.92,30.82,30.92,48600.0,17.4637,17.4807,17.4242,17.4807,48600.0
2008-04-10 14:35:00,30.92,30.95,30.91,30.93,57750.0,17.4807,17.4977,17.475,17.4863,57750.0
2008-04-10 14:40:00,30.92,30.95,30.91,30.94,66450.0,17.4807,17.4977,17.475,17.492,66450.0
2008-04-10 14:45:00,30.94,30.95,30.92,30.93,79200.0,17.492,17.4977,17.4807,17.4863,79200.0
2008-04-10 14:50:00,30.93,30.96,30.91,30.95,72450.0,17.4863,17.5033,17.475,17.4977,72450.0
2008-04-10 14:55:00,30.95,31.02,30.94,30.99,33900.0,17.4977,17.5372,17.492,17.5203,33900.0
2008-04-10 15:00:00,30.99,31.03,30.99,31.01,38550.0,17.5203,17.5429,17.5203,17.5316,38550.0
2008-04-10 15:05:00,31.01,31.05,31.01,31.01,20550.0,17.5316,17.5542,17.5316,17.5316,20550.0
2008-04-10 15:10:00,31.02,31.03,30.91,30.92,30600.0,17.5372,17.5429,17.475,17.4807,30600.0
2008-04-10 15:15:00,30.91,30.98,30.91,30.97,28500.0,17.475,17.5146,17.475,17.509,28500.0
2008-04-10 15:20:00,30.97,30.97,30.92,30.97,23250.0,17.509,17.509,17.4807,17.509,23250.0
2008-04-10 15:25:00,30.97,30.97,30.93,30.95,37050.0,17.509,17.509,17.4863,17.4977,37050.0
2008-04-10 15:30:00,30.95,30.95,30.78,30.81,55800.0,17.4977,17.4977,17.4015,17.4185,55800.0
2008-04-10 15:35:00,30.79,30.83,30.77,30.81,33000.0,17.4072,17.4298,17.3959,17.4185,33000.0
2008-04-10 15:40:00,30.81,30.83,30.74,30.76,77850.0,17.4185,17.4298,17.3789,17.3902,77850.0
2008-04-10 15:45:00,30.76,30.79,30.73,30.75,43500.0,17.3902,17.4072,17.3733,17.3846,43500.0
2008-04-10 15:50:00,30.75,30.87,30.75,30.87,77400.0,17.3846,17.4524,17.3846,17.4524,77400.0
2008-04-10 15:55:00,30.87,30.91,30.85,30.85,134100.0,17.4524,17.475,17.4411,17.4411,134100.0
2008-04-11 09:30:00,30.45,30.49,30.17,30.17,82950.0,17.215,17.2376,17.0567,17.0567,82950.0
2008-04-11 09:35:00,30.19,30.19,30.04,30.06,40650.0,17.068,17.068,16.9832,16.9945,40650.0
2008-04-11 09:40:00,30.07,30.08,30.01,30.04,35850.0,17.0001,17.0058,16.9662,16.9832,35850.0
2008-04-11 09:45:00,30.04,30.11,30.03,30.08,39600.0,16.9832,17.0228,16.9775,17.0058,39600.0
2008-04-11 09:50:00,30.08,30.17,30.07,30.16,81150.0,17.0058,17.0567,17.0001,17.051,81150.0
2008-04-11 09:55:00,30.17,30.19,30.07,30.07,74850.0,17.0567,17.068,17.0001,17.0001,74850.0
2008-04-11 10:00:00,30.09,30.13,30.01,30.13,51450.0,17.0114,17.0341,16.9662,17.0341,51450.0
2008-04-11 10:05:00,30.13,30.15,29.9,29.93,88950.0,17.0341,17.0454,16.904,16.921,88950.0
2008-04-11 10:10:00,29.93,30.17,29.9,30.15,80400.0,16.921,17.0567,16.904,17.0454,80400.0
2008-04-11 10:15:00,30.15,30.16,30.11,30.11,64050.0,17.0454,17.051,17.0228,17.0228,64050.0
2008-04-11 10:20:00,30.11,30.11,29.99,30.02,83550.0,17.0228,17.0228,16.9549,16.9719,83550.0
2008-04-11 10:25:00,30.03,30.03,29.93,30.01,129000.0,16.9775,16.9775,16.921,16.9662,129000.0
2008-04-11 10:30:00,30.03,30.11,30.01,30.05,39750.0,16.9775,17.0228,16.9662,16.9888,39750.0
2008-04-11 10:35:00,30.08,30.11,30.05,30.09,38850.0,17.0058,17.0228,16.9888,17.0114,38850.0
2008-04-11 10:40:00,30.09,30.22,30.09,30.16,116400.0,17.0114,17.0849,17.0114,17.051,116400.0
2008-04-11 10:45:00,30.16,30.17,30.13,30.17,47850.0,17.051,17.0567,17.0341,17.0567,47850.0
2008-04-11 10:50:00,30.17,30.17,30.11,30.11,52800.0,17.0567,17.0567,17.0228,17.0228,52800.0
2008-04-11 10:55:00,30.13,30.13,30.05,30.05,32400.0,17.0341,17.0341,16.9888,16.9888,32400.0
2008-04-11 11:00:00,30.05,30.09,30.03,30.05,142200.0,16.9888,17.0114,16.9775,16.9888,142200.0
2008-04-11 11:05:00,30.06,30.13,30.04,30.09,66750.0,16.9945,17.0341,16.9832,17.0114,66750.0
2008-04-11 11:10:00,30.09,30.11,29.95,29.95,125400.0,17.0114,17.0228,16.9323,16.9323,125400.0
2008-04-11 11:15:00,29.95,29.96,29.84,29.94,139800.0,16.9323,16.938,16.8701,16.9266,139800.0
2008-04-11 11:20:00,29.95,30.0,29.92,29.97,63000.0,16.9323,16.9606,16.9153,16.9436,63000.0
2008-04-11 11:25:00,29.95,29.97,29.92,29.93,35400.0,16.9323,16.9436,16.9153,16.921,35400.0
2008-04-11 11:30:00,29.93,30.0,29.92,29.99,56700.0,16.921,16.9606,16.9153,16.9549,56700.0
2008-04-11 11:35:00,30.0,30.01,29.99,30.01,25650.0,16.9606,16.9662,16.9549,16.9662,25650.0
2008-04-11 11:40:00,30.01,30.01,29.99,30.0,50850.0,16.9662,16.9662,16.9549,16.9606,50850.0
2008-04-11 11:45:00,30.0,30.01,29.96,29.99,42150.0,16.9606,16.9662,16.938,16.9549,42150.0
2008-04-11 11:50:00,29.99,30.0,29.96,29.98,49650.0,16.9549,16.9606,16.938,16.9493,49650.0
2008-04-11 11:55:00,29.99,30.01,29.97,29.99,83700.0,16.9549,16.9662,16.9436,16.9549,83700.0
2008-04-11 12:00:00,30.0,30.01,29.96,29.98,37200.0,16.9606,16.9662,16.938,16.9493,37200.0
2008-04-11 12:05:00,29.99,29.99,29.93,29.94,52200.0,16.9549,16.9549,16.921,16.9266,52200.0
2008-04-11 12:10:00,29.94,29.99,29.94,29.97,28950.0,16.9266,16.9549,16.9266,16.9436,28950.0
2008-04-11 12:15:00,29.98,30.01,29.97,29.99,41400.0,16.9493,16.9662,16.9436,16.9549,41400.0
2008-04-11 12:20:00,30.0,30.0,29.83,29.85,61500.0,16.9606,16.9606,16.8645,16.8758,61500.0
2008-04-11 12:25:00,29.84,29.87,29.81,29.82,43050.0,16.8701,16.8871,16.8532,16.8588,43050.0
2008-04-11 12:30:00,29.83,29.87,29.81,29.87,26100.0,16.8645,16.8871,16.8532,16.8871,26100.0
2008-04-11 12:35:00,29.87,29.89,29.83,29.86,25200.0,16.8871,16.8984,16.8645,16.8814,25200.0
2008-04-11 12:40:00,29.85,29.87,29.83,29.85,21000.0,16.8758,16.8871,16.8645,16.8758,21000.0
2008-04-11 12:45:00,29.85,29.87,29.83,29.87,34200.0,16.8758,16.8871,16.8645,16.8871,34200.0
2008-04-11 12:50:00,29.87,29.9,29.85,29.89,105000.0,16.8871,16.904,16.8758,16.8984,105000.0
2008-04-11 12:55:00,29.89,29.9,29.85,29.86,38550.0,16.8984,16.904,16.8758,16.8814,38550.0
2008-04-11 13:00:00,29.86,29.87,29.83,29.87,35850.0,16.8814,16.8871,16.8645,16.8871,35850.0
2008-04-11 13:05:00,29.86,29.87,29.79,29.81,64500.0,16.8814,16.8871,16.8418,16.8532,64500.0
2008-04-11 13:10:00,29.81,29.83,29.78,29.83,51150.0,16.8532,16.8645,16.8362,16.8645,51150.0
2008-04-11 13:15:00,29.83,29.87,29.83,29.87,27600.0,16.8645,16.8871,16.8645,16.8871,27600.0
2008-04-11 13:20:00,29.86,29.87,29.8,29.85,72150.0,16.8814,16.8871,16.8475,16.8758,72150.0
2008-04-11 13:25:00,29.85,29.86,29.77,29.8,45300.0,16.8758,16.8814,16.8305,16.8475,45300.0
2008-04-11 13:30:00,29.78,29.79,29.71,29.75,66150.0,16.8362,16.8418,16.7966,16.8192,66150.0
2008-04-11 13:35:00,29.75,29.75,29.7,29.73,36750.0,16.8192,16.8192,16.791,16.8079,36750.0
2008-04-11 13:40:00,29.73,29.75,29.71,29.71,27600.0,16.8079,16.8192,16.7966,16.7966,27600.0
2008-04-11 13:45:00,29.72,29.73,29.68,29.7,39750.0,16.8023,16.8079,16.7797,16.791,39750.0
2008-04-11 13:50:00,29.69,29.72,29.67,29.71,44850.0,16.7853,16.8023,16.774,16.7966,44850.0
2008-04-11 13:55:00,29.71,29.79,29.71,29.76,37950.0,16.7966,16.8418,16.7966,16.8249,37950.0
2008-04-11 14:00:00,29.76,29.78,29.75,29.75,27600.0,16.8249,16.8362,16.8192,16.8192,27600.0
2008-04-11 14:05:00,29.77,29.77,29.73,29.76,21450.0,16.8305,16.8305,16.8079,16.8249,21450.0
2008-04-11 14:10:00,29.75,29.75,29.65,29.65,43650.0,16.8192,16.8192,16.7627,16.7627,43650.0
2008-04-11 14:15:00,29.65,29.67,29.61,29.67,57600.0,16.7627,16.774,16.7401,16.774,57600.0
2008-04-11 14:20:00,29.66,29.67,29.63,29.65,27750.0,16.7683,16.774,16.7514,16.7627,27750.0
2008-04-11 14:25:00,29.64,29.68,29.63,29.66,29400.0,16.757,16.7797,16.7514,16.7683,29400.0
2008-04-11 14:30:00,29.65,29.67,29.63,29.65,36750.0,16.7627,16.774,16.7514,16.7627,36750.0
2008-04-11 14:35:00,29.65,29.65,29.61,29.61,46350.0,16.7627,16.7627,16.7401,16.7401,46350.0
2008-04-11 14:40:00,29.62,29.63,29.53,29.55,80400.0,16.7457,16.7514,16.6949,16.7062,80400.0
2008-04-11 14:45:00,29.55,29.62,29.55,29.61,23700.0,16.7062,16.7457,16.7062,16.7401,23700.0
2008-04-11 14:50:00,29.61,29.74,29.61,29.74,64800.0,16.7401,16.8136,16.7401,16.8136,64800.0
2008-04-11 14:55:00,29.74,29.75,29.72,29.73,163350.0,16.8136,16.8192,16.8023,16.8079,163350.0
2008-04-11 15:00:00,29.73,29.74,29.71,29.73,134400.0,16.8079,16.8136,16.7966,16.8079,134400.0
2008-04-11 15:05:00,29.73,29.75,29.71,29.74,233850.0,16.8079,16.8192,16.7966,16.8136,233850.0
2008-04-11 15:10:00,29.74,29.76,29.73,29.76,101100.0,16.8136,16.8249,16.8079,16.8249,101100.0
2008-04-11 15:15:00,29.75,29.81,29.74,29.79,141150.0,16.8192,16.8532,16.8136,16.8418,141150.0
2008-04-11 15:20:00,29.79,29.89,29.79,29.89,186450.0,16.8418,16.8984,16.8418,16.8984,186450.0
2008-04-11 15:25:00,29.89,29.99,29.89,29.93,193800.0,16.8984,16.9549,16.8984,16.921,193800.0
2008-04-11 15:30:00,29.93,29.94,29.85,29.87,147300.0,16.921,16.9266,16.8758,16.8871,147300.0
2008-04-11 15:35:00,29.85,29.85,29.75,29.75,127800.0,16.8758,16.8758,16.8192,16.8192,127800.0
2008-04-11 15:40:00,29.75,29.78,29.73,29.73,86100.0,16.8192,16.8362,16.8079,16.8079,86100.0
2008-04-11 15:45:00,29.73,29.75,29.73,29.75,76050.0,16.8079,16.8192,16.8079,16.8192,76050.0
2008-04-11 15:50:00,29.76,29.81,29.72,29.8,172950.0,16.8249,16.8532,16.8023,16.8475,172950.0
2008-04-11 15:55:00,29.81,29.83,29.79,29.79,204150.0,16.8532,16.8645,16.8418,16.8418,204150.0
2008-04-14 09:30:00,29.53,29.93,29.53,29.79,65700.0,16.6949,16.921,16.6949,16.8418,65700.0
2008-04-14 09:35:00,29.79,29.91,29.75,29.91,34650.0,16.8418,16.9097,16.8192,16.9097,34650.0
2008-04-14 09:40:00,29.91,29.95,29.71,29.77,80550.0,16.9097,16.9323,16.7966,16.8305,80550.0
2008-04-14 09:45:00,29.77,29.83,29.74,29.81,64950.0,16.8305,16.8645,16.8136,16.8532,64950.0
2008-04-14 09:50:00,29.81,30.01,29.81,29.97,114300.0,16.8532,16.9662,16.8532,16.9436,114300.0
2008-04-14 09:55:00,29.98,30.0,29.88,29.98,64950.0,16.9493,16.9606,16.8927,16.9493,64950.0
2008-04-14 10:00:00,29.97,30.0,29.91,29.95,110700.0,16.9436,16.9606,16.9097,16.9323,110700.0
2008-04-14 10:05:00,29.96,29.96,29.84,29.88,66000.0,16.938,16.938,16.8701,16.8927,66000.0
2008-04-14 10:10:00,29.87,29.89,29.79,29.84,88050.0,16.8871,16.8984,16.8418,16.8701,88050.0
2008-04-14 10:15:00,29.83,29.87,29.78,29.81,37800.0,16.8645,16.8871,16.8362,16.8532,37800.0
2008-04-14 10:20:00,29.81,29.85,29.8,29.83,58500.0,16.8532,16.8758,16.8475,16.8645,58500.0
2008-04-14 10:25:00,29.84,29.87,29.79,29.79,37200.0,16.8701,16.8871,16.8418,16.8418,37200.0
2008-04-14 10:30:00,29.8,29.87,29.8,29.84,81000.0,16.8475,16.8871,16.8475,16.8701,81000.0
2008-04-14 10:35:00,29.84,29.85,29.77,29.79,45000.0,16.8701,16.8758,16.8305,16.8418,45000.0
2008-04-14 10:40:00,29.79,29.83,29.78,29.79,26850.0,16.8418,16.8645,16.8362,16.8418,26850.0
2008-04-14 10:45:00,29.79,29.83,29.75,29.79,49050.0,16.8418,16.8645,16.8192,16.8418,49050.0
2008-04-14 10:50:00,29.78,29.78,29.71,29.73,76500.0,16.8362,16.8362,16.7966,16.8079,76500.0
2008-04-14 10:55:00,29.73,29.78,29.7,29.76,52950.0,16.8079,16.8362,16.791,16.8249,52950.0
2008-04-14 11:00:00,29.74,29.77,29.73,29.75,53250.0,16.8136,16.8305,16.8079,16.8192,53250.0
2008-04-14 11:05:00,29.75,29.76,29.71,29.74,165000.0,16.8192,16.8249,16.7966,16.8136,165000.0
2008-04-14 11:10:00,29.73,29.75,29.7,29.71,38700.0,16.8079,16.8192,16.791,16.7966,38700.0
2008-04-14 11:15:00,29.73,29.75,29.7,29.71,22950.0,16.8079,16.8192,16.791,16.7966,22950.0
2008-04-14 11:20:00,29.71,29.72,29.65,29.66,99300.0,16.7966,16.8023,16.7627,16.7683,99300.0
2008-04-14 11:25:00,29.68,29.73,29.67,29.71,36450.0,16.7797,16.8079,16.774,16.7966,36450.0
2008-04-14 11:30:00,29.71,29.72,29.65,29.71,39750.0,16.7966,16.8023,16.7627,16.7966,39750.0
2008-04-14 11:35:00,29.71,29.73,29.67,29.73,51000.0,16.7966,16.8079,16.774,16.8079,51000.0
2008-04-14 11:40:00,29.73,29.73,29.69,29.7,127950.0,16.8079,16.8079,16.7853,16.791,127950.0
2008-04-14 11:45:00,29.69,29.73,29.69,29.73,56100.0,16.7853,16.8079,16.7853,16.8079,56100.0
2008-04-14 11:50:00,29.73,29.77,29.72,29.74,76350.0,16.8079,16.8305,16.8023,16.8136,76350.0
2008-04-14 11:55:00,29.75,29.81,29.75,29.81,15000.0,16.8192,16.8532,16.8192,16.8532,15000.0
2008-04-14 12:00:00,29.81,29.85,29.8,29.84,25800.0,16.8532,16.8758,16.8475,16.8701,25800.0
2008-04-14 12:05:00,29.83,29.85,29.8,29.82,19950.0,16.8645,16.8758,16.8475,16.8588,19950.0
2008-04-14 12:10:00,29.82,29.82,29.75,29.77,45300.0,16.8588,16.8588,16.8192,16.8305,45300.0
2008-04-14 12:15:00,29.77,29.77,29.71,29.73,25050.0,16.8305,16.8305,16.7966,16.8079,25050.0
2008-04-14 12:20:00,29.75,29.78,29.73,29.77,24450.0,16.8192,16.8362,16.8079,16.8305,24450.0
2008-04-14 12:25:00,29.77,29.79,29.76,29.78,111450.0,16.8305,16.8418,16.8249,16.8362,111450.0
2008-04-14 12:30:00,29.78,29.89,29.77,29.89,180000.0,16.8362,16.8984,16.8305,16.8984,180000.0
2008-04-14 12:35:00,29.9,29.94,29.89,29.93,90900.0,16.904,16.9266,16.8984,16.921,90900.0
2008-04-14 12:40:00,29.93,29.93,29.87,29.87,131100.0,16.921,16.921,16.8871,16.8871,131100.0
2008-04-14 12:45:00,29.87,29.93,29.87,29.91,37800.0,16.8871,16.921,16.8871,16.9097,37800.0
2008-04-14 12:50:00,29.91,29.93,29.91,29.92,91800.0,16.9097,16.921,16.9097,16.9153,91800.0
2008-04-14 12:55:00,29.93,29.93,29.91,29.91,23850.0,16.921,16.921,16.9097,16.9097,23850.0
2008-04-14 13:00:00,29.9,29.93,29.88,29.91,24900.0,16.904,16.921,16.8927,16.9097,24900.0
2008-04-14 13:05:00,29.91,29.91,29.86,29.86,30150.0,16.9097,16.9097,16.8814,16.8814,30150.0
2008-04-14 13:10:00,29.87,29.89,29.85,29.87,63750.0,16.8871,16.8984,16.8758,16.8871,63750.0
2008-04-14 13:15:00,29.87,29.87,29.77,29.78,39750.0,16.8871,16.8871,16.8305,16.8362,39750.0
2008-04-14 13:20:00,29.79,29.83,29.77,29.83,40350.0,16.8418,16.8645,16.8305,16.8645,40350.0
2008-04-14 13:25:00,29.83,29.83,29.78,29.79,54900.0,16.8645,16.8645,16.8362,16.8418,54900.0
2008-04-14 13:30:00,29.79,29.8,29.76,29.77,30750.0,16.8418,16.8475,16.8249,16.8305,30750.0
2008-04-14 13:35:00,29.77,29.81,29.77,29.77,34200.0,16.8305,16.8532,16.8305,16.8305,34200.0
2008-04-14 13:40:00,29.78,29.8,29.73,29.79,42300.0,16.8362,16.8475,16.8079,16.8418,42300.0
2008-04-14 13:45:00,29.78,29.78,29.73,29.73,17400.0,16.8362,16.8362,16.8079,16.8079,17400.0
2008-04-14 13:50:00,29.74,29.75,29.71,29.73,132750.0,16.8136,16.8192,16.7966,16.8079,132750.0
2008-04-14 13:55:00,29.73,29.74,29.71,29.74,52650.0,16.8079,16.8136,16.7966,16.8136,52650.0
2008-04-14 14:00:00,29.74,29.75,29.72,29.73,84450.0,16.8136,16.8192,16.8023,16.8079,84450.0
2008-04-14 14:05:00,29.73,29.75,29.72,29.73,45150.0,16.8079,16.8192,16.8023,16.8079,45150.0
2008-04-14 14:10:00,29.73,29.77,29.73,29.74,81150.0,16.8079,16.8305,16.8079,16.8136,81150.0
2008-04-14 14:15:00,29.75,29.75,29.73,29.73,83550.0,16.8192,16.8192,16.8079,16.8079,83550.0
2008-04-14 14:20:00,29.73,29.8,29.73,29.78,33900.0,16.8079,16.8475,16.8079,16.8362,33900.0
2008-04-14 14:25:00,29.78,29.78,29.75,29.77,10800.0,16.8362,16.8362,16.8192,16.8305,10800.0
2008-04-14 14:30:00,29.77,29.81,29.75,29.77,40950.0,16.8305,16.8532,16.8192,16.8305,40950.0
2008-04-14 14:35:00,29.77,29.8,29.76,29.78,43500.0,16.8305,16.8475,16.8249,16.8362,43500.0
2008-04-14 14:40:00,29.79,29.8,29.77,29.77,34350.0,16.8418,16.8475,16.8305,16.8305,34350.0
2008-04-14 14:45:00,29.77,29.8,29.75,29.78,67650.0,16.8305,16.8475,16.8192,16.8362,67650.0
2008-04-14 14:50:00,29.78,29.8,29.71,29.73,69600.0,16.8362,16.8475,16.7966,16.8079,69600.0
2008-04-14 14:55:00,29.73,29.73,29.69,29.69,21750.0,16.8079,16.8079,16.7853,16.7853,21750.0
2008-04-14 15:00:00,29.69,29.72,29.69,29.7,31500.0,16.7853,16.8023,16.7853,16.791,31500.0
2008-04-14 15:05:00,29.69,29.69,29.62,29.67,27900.0,16.7853,16.7853,16.7457,16.774,27900.0
2008-04-14 15:10:00,29.67,29.7,29.65,29.66,10350.0,16.774,16.791,16.7627,16.7683,10350.0
2008-04-14 15:15:00,29.66,29.71,29.65,29.67,16200.0,16.7683,16.7966,16.7627,16.774,16200.0
2008-04-14 15:20:00,29.68,29.71,29.65,29.66,37650.0,16.7797,16.7966,16.7627,16.7683,37650.0
2008-04-14 15:25:00,29.66,29.69,29.63,29.64,37800.0,16.7683,16.7853,16.7514,16.757,37800.0
2008-04-14 15:30:00,29.63,29.63,29.59,29.6,98700.0,16.7514,16.7514,16.7288,16.7344,98700.0
2008-04-14 15:35:00,29.6,29.61,29.55,29.55,71550.0,16.7344,16.7401,16.7062,16.7062,71550.0
2008-04-14 15:40:00,29.55,29.61,29.54,29.6,110850.0,16.7062,16.7401,16.7005,16.7344,110850.0
2008-04-14 15:45:00,29.61,29.63,29.59,29.6,85050.0,16.7401,16.7514,16.7288,16.7344,85050.0
2008-04-14 15:50:00,29.59,29.66,29.59,29.61,85350.0,16.7288,16.7683,16.7288,16.7401,85350.0
2008-04-14 15:55:00,29.6,29.63,29.59,29.61,92100.0,16.7344,16.7514,16.7288,16.7401,92100.0
2008-04-15 09:30:00,29.55,29.71,29.48,29.6,102600.0,16.7062,16.7966,16.6666,16.7344,102600.0
2008-04-15 09:35:00,29.61,29.8,29.55,29.8,75150.0,16.7401,16.8475,16.7062,16.8475,75150.0
2008-04-15 09:40:00,29.79,29.83,29.75,29.77,44550.0,16.8418,16.8645,16.8192,16.8305,44550.0
2008-04-15 09:45:00,29.79,29.89,29.75,29.85,60600.0,16.8418,16.8984,16.8192,16.8758,60600.0
2008-04-15 09:50:00,29.86,29.87,29.79,29.82,40800.0,16.8814,16.8871,16.8418,16.8588,40800.0
2008-04-15 09:55:00,29.82,29.84,29.72,29.72,89100.0,16.8588,16.8701,16.8023,16.8023,89100.0
2008-04-15 10:00:00,29.72,29.77,29.63,29.65,141600.0,16.8023,16.8305,16.7514,16.7627,141600.0
2008-04-15 10:05:00,29.65,29.65,29.44,29.56,97200.0,16.7627,16.7627,16.644,16.7118,97200.0
2008-04-15 10:10:00,29.57,29.62,29.51,29.57,36150.0,16.7175,16.7457,16.6835,16.7175,36150.0
2008-04-15 10:15:00,29.56,29.6,29.47,29.55,71400.0,16.7118,16.7344,16.6609,16.7062,71400.0
2008-04-15 10:20:00,29.56,29.67,29.54,29.67,134400.0,16.7118,16.774,16.7005,16.774,134400.0
2008-04-15 10:25:00,29.67,29.67,29.58,29.61,55650.0,16.774,16.774,16.7231,16.7401,55650.0
2008-04-15 10:30:00,29.61,29.67,29.59,29.67,57900.0,16.7401,16.774,16.7288,16.774,57900.0
2008-04-15 10:35:00,29.67,29.73,29.63,29.68,121650.0,16.774,16.8079,16.7514,16.7797,121650.0
2008-04-15 10:40:00,29.68,29.68,29.58,29.65,47400.0,16.7797,16.7797,16.7231,16.7627,47400.0
2008-04-15 10:45:00,29.65,29.67,29.61,29.66,38850.0,16.7627,16.774,16.7401,16.7683,38850.0
2008-04-15 10:50:00,29.67,29.67,29.55,29.59,82350.0,16.774,16.774,16.7062,16.7288,82350.0
2008-04-15 10:55:00,29.59,29.64,29.56,29.63,25050.0,16.7288,16.757,16.7118,16.7514,25050.0
2008-04-15 11:00:00,29.63,29.64,29.61,29.63,117900.0,16.7514,16.757,16.7401,16.7514,117900.0
2008-04-15 11:05:00,29.63,29.64,29.5,29.52,38850.0,16.7514,16.757,16.6779,16.6892,38850.0
2008-04-15 11:10:00,29.53,29.55,29.45,29.46,37200.0,16.6949,16.7062,16.6496,16.6553,37200.0
2008-04-15 11:15:00,29.46,29.59,29.45,29.59,34950.0,16.6553,16.7288,16.6496,16.7288,34950.0
2008-04-15 11:20:00,29.59,29.61,29.51,29.59,90900.0,16.7288,16.7401,16.6835,16.7288,90900.0
2008-04-15 11:25:00,29.6,29.64,29.57,29.57,113550.0,16.7344,16.757,16.7175,16.7175,113550.0
2008-04-15 11:30:00,29.57,29.61,29.57,29.6,49050.0,16.7175,16.7401,16.7175,16.7344,49050.0
2008-04-15 11:35:00,29.6,29.63,29.6,29.61,127050.0,16.7344,16.7514,16.7344,16.7401,127050.0
2008-04-15 11:40:00,29.61,29.63,29.6,29.61,63600.0,16.7401,16.7514,16.7344,16.7401,63600.0
2008-04-15 11:45:00,29.61,29.67,29.59,29.67,126900.0,16.7401,16.774,16.7288,16.774,126900.0
2008-04-15 11:50:00,29.69,29.71,29.65,29.66,84900.0,16.7853,16.7966,16.7627,16.7683,84900.0
2008-04-15 11:55:00,29.66,29.67,29.61,29.61,20250.0,16.7683,16.774,16.7401,16.7401,20250.0
2008-04-15 12:00:00,29.61,29.65,29.61,29.63,16200.0,16.7401,16.7627,16.7401,16.7514,16200.0
2008-04-15 12:05:00,29.62,29.63,29.59,29.63,21750.0,16.7457,16.7514,16.7288,16.7514,21750.0
2008-04-15 12:10:00,29.62,29.63,29.61,29.62,16950.0,16.7457,16.7514,16.7401,16.7457,16950.0
2008-04-15 12:15:00,29.61,29.63,29.61,29.63,17100.0,16.7401,16.7514,16.7401,16.7514,17100.0
2008-04-15 12:20:00,29.63,29.63,29.61,29.62,17850.0,16.7514,16.7514,16.7401,16.7457,17850.0
2008-04-15 12:25:00,29.63,29.67,29.61,29.67,72900.0,16.7514,16.774,16.7401,16.774,72900.0
2008-04-15 12:30:00,29.67,29.69,29.65,29.69,99600.0,16.774,16.7853,16.7627,16.7853,99600.0
2008-04-15 12:35:00,29.68,29.7,29.67,29.7,31650.0,16.7797,16.791,16.774,16.791,31650.0
2008-04-15 12:40:00,29.7,29.73,29.69,29.71,27300.0,16.791,16.8079,16.7853,16.7966,27300.0
2008-04-15 12:45:00,29.71,29.72,29.69,29.71,19200.0,16.7966,16.8023,16.7853,16.7966,19200.0
2008-04-15 12:50:00,29.71,29.75,29.69,29.73,60600.0,16.7966,16.8192,16.7853,16.8079,60600.0
2008-04-15 12:55:00,29.74,29.76,29.72,29.73,12450.0,16.8136,16.8249,16.8023,16.8079,12450.0
2008-04-15 13:00:00,29.73,29.77,29.73,29.77,39450.0,16.8079,16.8305,16.8079,16.8305,39450.0
2008-04-15 13:05:00,29.77,29.77,29.75,29.75,46050.0,16.8305,16.8305,16.8192,16.8192,46050.0
2008-04-15 13:10:00,29.76,29.83,29.73,29.82,72750.0,16.8249,16.8645,16.8079,16.8588,72750.0
2008-04-15 13:15:00,29.82,29.83,29.82,29.83,96750.0,16.8588,16.8645,16.8588,16.8645,96750.0
2008-04-15 13:20:00,29.83,29.83,29.81,29.83,169800.0,16.8645,16.8645,16.8532,16.8645,169800.0
2008-04-15 13:25:00,29.82,29.83,29.81,29.82,19800.0,16.8588,16.8645,16.8532,16.8588,19800.0
2008-04-15 13:30:00,29.82,29.83,29.81,29.82,18300.0,16.8588,16.8645,16.8532,16.8588,18300.0
2008-04-15 13:35:00,29.82,29.83,29.77,29.78,28650.0,16.8588,16.8645,16.8305,16.8362,28650.0
2008-04-15 13:40:00,29.78,29.8,29.76,29.8,32100.0,16.8362,16.8475,16.8249,16.8475,32100.0
2008-04-15 13:45:00,29.81,29.81,29.79,29.8,94500.0,16.8532,16.8532,16.8418,16.8475,94500.0
2008-04-15 13:50:00,29.8,29.83,29.78,29.83,133350.0,16.8475,16.8645,16.8362,16.8645,133350.0
2008-04-15 13:55:00,29.83,29.83,29.8,29.81,131250.0,16.8645,16.8645,16.8475,16.8532,131250.0
2008-04-15 14:00:00,29.81,29.82,29.77,29.77,45300.0,16.8532,16.8588,16.8305,16.8305,45300.0
2008-04-15 14:05:00,29.77,29.8,29.77,29.78,68100.0,16.8305,16.8475,16.8305,16.8362,68100.0
2008-04-15 14:10:00,29.77,29.79,29.77,29.79,44700.0,16.8305,16.8418,16.8305,16.8418,44700.0
2008-04-15 14:15:00,29.79,29.8,29.75,29.75,42450.0,16.8418,16.8475,16.8192,16.8192,42450.0
2008-04-15 14:20:00,29.75,29.76,29.73,29.75,44100.0,16.8192,16.8249,16.8079,16.8192,44100.0
2008-04-15 14:25:00,29.75,29.77,29.74,29.76,31950.0,16.8192,16.8305,16.8136,16.8249,31950.0
2008-04-15 14:30:00,29.75,29.81,29.75,29.77,116100.0,16.8192,16.8532,16.8192,16.8305,116100.0
2008-04-15 14:35:00,29.77,29.78,29.75,29.77,78600.0,16.8305,16.8362,16.8192,16.8305,78600.0
2008-04-15 14:40:00,29.77,29.78,29.75,29.77,67950.0,16.8305,16.8362,16.8192,16.8305,67950.0
2008-04-15 14:45:00,29.77,29.8,29.76,29.76,59100.0,16.8305,16.8475,16.8249,16.8249,59100.0
2008-04-15 14:50:00,29.75,29.76,29.71,29.72,34350.0,16.8192,16.8249,16.7966,16.8023,34350.0
2008-04-15 14:55:00,29.73,29.75,29.73,29.75,42000.0,16.8079,16.8192,16.8079,16.8192,42000.0
2008-04-15 15:00:00,29.75,29.77,29.75,29.76,87150.0,16.8192,16.8305,16.8192,16.8249,87150.0
2008-04-15 15:05:00,29.76,29.77,29.73,29.73,63900.0,16.8249,16.8305,16.8079,16.8079,63900.0
2008-04-15 15:10:00,29.74,29.8,29.73,29.77,140250.0,16.8136,16.8475,16.8079,16.8305,140250.0
2008-04-15 15:15:00,29.77,29.82,29.76,29.82,29400.0,16.8305,16.8588,16.8249,16.8588,29400.0
2008-04-15 15:20:00,29.82,29.92,29.82,29.92,67500.0,16.8588,16.9153,16.8588,16.9153,67500.0
2008-04-15 15:25:00,29.91,29.99,29.91,29.97,89250.0,16.9097,16.9549,16.9097,16.9436,89250.0
2008-04-15 15:30:00,29.97,29.99,29.95,29.95,124950.0,16.9436,16.9549,16.9323,16.9323,124950.0
2008-04-15 15:35:00,29.95,29.96,29.94,29.95,40800.0,16.9323,16.938,16.9266,16.9323,40800.0
2008-04-15 15:40:00,29.95,29.96,29.9,29.93,89850.0,16.9323,16.938,16.904,16.921,89850.0
2008-04-15 15:45:00,29.93,29.93,29.87,29.87,66450.0,16.921,16.921,16.8871,16.8871,66450.0
2008-04-15 15:50:00,29.87,29.93,29.83,29.91,117450.0,16.8871,16.921,16.8645,16.9097,117450.0
2008-04-15 15:55:00,29.91,30.0,29.91,30.0,193650.0,16.9097,16.9606,16.9097,16.9606,193650.0
2008-04-16 09:30:00,30.41,30.73,30.23,30.47,174600.0,17.1924,17.3733,17.0906,17.2263,174600.0
2008-04-16 09:35:00,30.48,30.51,30.37,30.43,55950.0,17.2319,17.2489,17.1697,17.2037,55950.0
2008-04-16 09:40:00,30.45,30.6,30.44,30.6,27600.0,17.215,17.2998,17.2093,17.2998,27600.0
2008-04-16 09:45:00,30.61,30.82,30.59,30.82,30750.0,17.3054,17.4242,17.2941,17.4242,30750.0
2008-04-16 09:50:00,30.81,30.83,30.67,30.71,55350.0,17.4185,17.4298,17.3394,17.362,55350.0
2008-04-16 09:55:00,30.73,30.77,30.67,30.77,61200.0,17.3733,17.3959,17.3394,17.3959,61200.0
2008-04-16 10:00:00,30.77,30.81,30.71,30.77,87900.0,17.3959,17.4185,17.362,17.3959,87900.0
2008-04-16 10:05:00,30.78,30.94,30.78,30.84,101850.0,17.4015,17.492,17.4015,17.4355,101850.0
2008-04-16 10:10:00,30.83,30.89,30.77,30.77,79350.0,17.4298,17.4637,17.3959,17.3959,79350.0
2008-04-16 10:15:00,30.76,30.83,30.76,30.83,176400.0,17.3902,17.4298,17.3902,17.4298,176400.0
2008-04-16 10:20:00,30.83,31.13,30.83,31.09,179850.0,17.4298,17.5994,17.4298,17.5768,179850.0
2008-04-16 10:25:00,31.09,31.15,31.08,31.11,111600.0,17.5768,17.6107,17.5711,17.5881,111600.0
2008-04-16 10:30:00,31.1,31.25,31.09,31.22,130500.0,17.5825,17.6673,17.5768,17.6503,130500.0
2008-04-16 10:35:00,31.22,31.24,31.13,31.13,62400.0,17.6503,17.6616,17.5994,17.5994,62400.0
2008-04-16 10:40:00,31.13,31.18,31.11,31.13,60600.0,17.5994,17.6277,17.5881,17.5994,60600.0
2008-04-16 10:45:00,31.13,31.17,31.11,31.16,58800.0,17.5994,17.622,17.5881,17.6164,58800.0
2008-04-16 10:50:00,31.15,31.25,31.14,31.23,105000.0,17.6107,17.6673,17.6051,17.656,105000.0
2008-04-16 10:55:00,31.23,31.32,31.22,31.3,41400.0,17.656,17.7068,17.6503,17.6955,41400.0
2008-04-16 11:00:00,31.3,31.31,31.29,31.31,66450.0,17.6955,17.7012,17.6899,17.7012,66450.0
2008-04-16 11:05:00,31.31,31.31,31.25,31.27,140100.0,17.7012,17.7012,17.6673,17.6786,140100.0
2008-04-16 11:10:00,31.27,31.29,31.22,31.25,45600.0,17.6786,17.6899,17.6503,17.6673,45600.0
2008-04-16 11:15:00,31.27,31.3,31.23,31.26,57600.0,17.6786,17.6955,17.656,17.6729,57600.0
2008-04-16 11:20:00,31.25,31.26,31.19,31.19,29700.0,17.6673,17.6729,17.6333,17.6333,29700.0
2008-04-16 11:25:00,31.2,31.2,31.17,31.18,21600.0,17.639,17.639,17.622,17.6277,21600.0
2008-04-16 11:30:00,31.17,31.2,31.17,31.19,25050.0,17.622,17.639,17.622,17.6333,25050.0
2008-04-16 11:35:00,31.19,31.23,31.19,31.19,107850.0,17.6333,17.656,17.6333,17.6333,107850.0
2008-04-16 11:40:00,31.18,31.23,31.17,31.17,29100.0,17.6277,17.656,17.622,17.622,29100.0
2008-04-16 11:45:00,31.17,31.19,31.13,31.13,22350.0,17.622,17.6333,17.5994,17.5994,22350.0
2008-04-16 11:50:00,31.12,31.13,31.05,31.05,27750.0,17.5938,17.5994,17.5542,17.5542,27750.0
2008-04-16 11:55:00,31.05,31.09,31.05,31.06,32100.0,17.5542,17.5768,17.5542,17.5598,32100.0
2008-04-16 12:00:00,31.05,31.08,31.05,31.05,78150.0,17.5542,17.5711,17.5542,17.5542,78150.0
2008-04-16 12:05:00,31.05,31.13,31.05,31.12,21600.0,17.5542,17.5994,17.5542,17.5938,21600.0
2008-04-16 12:10:00,31.12,31.18,31.11,31.17,46050.0,17.5938,17.6277,17.5881,17.622,46050.0
2008-04-16 12:15:00,31.17,31.26,31.16,31.22,110400.0,17.622,17.6729,17.6164,17.6503,110400.0
2008-04-16 12:20:00,31.21,31.27,31.21,31.27,46650.0,17.6446,17.6786,17.6446,17.6786,46650.0
2008-04-16 12:25:00,31.26,31.28,31.25,31.27,22200.0,17.6729,17.6842,17.6673,17.6786,22200.0
2008-04-16 12:30:00,31.27,31.31,31.2,31.21,33750.0,17.6786,17.7012,17.639,17.6446,33750.0
2008-04-16 12:35:00,31.2,31.22,31.14,31.15,42900.0,17.639,17.6503,17.6051,17.6107,42900.0
2008-04-16 12:40:00,31.15,31.2,31.13,31.15,30600.0,17.6107,17.639,17.5994,17.6107,30600.0
2008-04-16 12:45:00,31.14,31.15,31.09,31.09,29700.0,17.6051,17.6107,17.5768,17.5768,29700.0
2008-04-16 12:50:00,31.09,31.1,31.07,31.1,39750.0,17.5768,17.5825,17.5655,17.5825,39750.0
2008-04-16 12:55:00,31.09,31.09,31.05,31.08,21150.0,17.5768,17.5768,17.5542,17.5711,21150.0
2008-04-16 13:00:00,31.07,31.08,30.98,31.0,39000.0,17.5655,17.5711,17.5146,17.5259,39000.0
2008-04-16 13:05:00,30.99,30.99,30.95,30.98,40500.0,17.5203,17.5203,17.4977,17.5146,40500.0
2008-04-16 13:10:00,30.97,31.01,30.93,31.0,102150.0,17.509,17.5316,17.4863,17.5259,102150.0
2008-04-16 13:15:00,31.0,31.0,30.93,30.96,26400.0,17.5259,17.5259,17.4863,17.5033,26400.0
2008-04-16 13:20:00,30.95,31.03,30.95,31.03,37500.0,17.4977,17.5429,17.4977,17.5429,37500.0
2008-04-16 13:25:00,31.03,31.03,31.01,31.03,95100.0,17.5429,17.5429,17.5316,17.5429,95100.0
2008-04-16 13:30:00,31.02,31.03,31.0,31.01,19350.0,17.5372,17.5429,17.5259,17.5316,19350.0
2008-04-16 13:35:00,31.0,31.01,30.95,30.99,27450.0,17.5259,17.5316,17.4977,17.5203,27450.0
2008-04-16 13:40:00,30.99,31.0,30.97,30.99,117750.0,17.5203,17.5259,17.509,17.5203,117750.0
2008-04-16 13:45:00,30.99,31.03,30.98,31.02,22950.0,17.5203,17.5429,17.5146,17.5372,22950.0
2008-04-16 13:50:00,31.03,31.03,30.99,30.99,51450.0,17.5429,17.5429,17.5203,17.5203,51450.0
2008-04-16 13:55:00,30.99,31.0,30.96,30.97,41250.0,17.5203,17.5259,17.5033,17.509,41250.0
2008-04-16 14:00:00,30.96,31.0,30.92,30.97,71550.0,17.5033,17.5259,17.4807,17.509,71550.0
2008-04-16 14:05:00,30.97,30.99,30.93,30.94,46050.0,17.509,17.5203,17.4863,17.492,46050.0
2008-04-16 14:10:00,30.95,30.95,30.91,30.94,25350.0,17.4977,17.4977,17.475,17.492,25350.0
2008-04-16 14:15:00,30.94,31.0,30.94,30.97,126450.0,17.492,17.5259,17.492,17.509,126450.0
2008-04-16 14:20:00,30.97,30.97,30.92,30.93,36450.0,17.509,17.509,17.4807,17.4863,36450.0
2008-04-16 14:25:00,30.93,30.99,30.91,30.95,61050.0,17.4863,17.5203,17.475,17.4977,61050.0
2008-04-16 14:30:00,30.96,30.96,30.92,30.93,175050.0,17.5033,17.5033,17.4807,17.4863,175050.0
2008-04-16 14:35:00,30.94,30.96,30.91,30.93,34800.0,17.492,17.5033,17.475,17.4863,34800.0
2008-04-16 14:40:00,30.93,31.0,30.93,31.0,18750.0,17.4863,17.5259,17.4863,17.5259,18750.0
2008-04-16 14:45:00,30.99,31.0,30.96,30.98,34050.0,17.5203,17.5259,17.5033,17.5146,34050.0
2008-04-16 14:50:00,30.97,31.0,30.97,31.0,92700.0,17.509,17.5259,17.509,17.5259,92700.0
2008-04-16 14:55:00,30.99,31.0,30.95,30.98,202350.0,17.5203,17.5259,17.4977,17.5146,202350.0
2008-04-16 15:00:00,30.98,31.04,30.97,31.04,100500.0,17.5146,17.5485,17.509,17.5485,100500.0
2008-04-16 15:05:00,31.03,31.07,31.01,31.06,30900.0,17.5429,17.5655,17.5316,17.5598,30900.0
2008-04-16 15:10:00,31.07,31.17,31.05,31.13,56400.0,17.5655,17.622,17.5542,17.5994,56400.0
2008-04-16 15:15:00,31.14,31.15,31.13,31.15,105000.0,17.6051,17.6107,17.5994,17.6107,105000.0
2008-04-16 15:20:00,31.15,31.18,31.13,31.16,72750.0,17.6107,17.6277,17.5994,17.6164,72750.0
2008-04-16 15:25:00,31.17,31.26,31.16,31.25,127500.0,17.622,17.6729,17.6164,17.6673,127500.0
2008-04-16 15:30:00,31.25,31.25,31.18,31.2,82200.0,17.6673,17.6673,17.6277,17.639,82200.0
2008-04-16 15:35:00,31.21,31.28,31.19,31.24,132300.0,17.6446,17.6842,17.6333,17.6616,132300.0
2008-04-16 15:40:00,31.23,31.25,31.17,31.23,199050.0,17.656,17.6673,17.622,17.656,199050.0
2008-04-16 15:45:00,31.22,31.27,31.21,31.26,114900.0,17.6503,17.6786,17.6446,17.6729,114900.0
2008-04-16 15:50:00,31.25,31.34,31.25,31.28,208650.0,17.6673,17.7181,17.6673,17.6842,208650.0
2008-04-16 15:55:00,31.28,31.33,31.27,31.29,166050.0,17.6842,17.7125,17.6786,17.6899,166050.0
2008-04-17 09:30:00,31.59,31.83,31.11,31.27,154950.0,17.8595,17.9952,17.5881,17.6786,154950.0
2008-04-17 09:35:00,31.26,31.29,31.17,31.22,40200.0,17.6729,17.6899,17.622,17.6503,40200.0
2008-04-17 09:40:00,31.19,31.24,31.09,31.16,58650.0,17.6333,17.6616,17.5768,17.6164,58650.0
2008-04-17 09:45:00,31.16,31.29,31.15,31.28,68400.0,17.6164,17.6899,17.6107,17.6842,68400.0
2008-04-17 09:50:00,31.29,31.35,31.27,31.31,33750.0,17.6899,17.7238,17.6786,17.7012,33750.0
2008-04-17 09:55:00,31.28,31.29,31.17,31.21,33000.0,17.6842,17.6899,17.622,17.6446,33000.0
2008-04-17 10:00:00,31.18,31.18,31.0,31.01,38400.0,17.6277,17.6277,17.5259,17.5316,38400.0
2008-04-17 10:05:00,31.01,31.04,30.91,30.97,60300.0,17.5316,17.5485,17.475,17.509,60300.0
2008-04-17 10:10:00,30.97,31.08,30.97,31.06,29400.0,17.509,17.5711,17.509,17.5598,29400.0
2008-04-17 10:15:00,31.07,31.08,31.03,31.07,55350.0,17.5655,17.5711,17.5429,17.5655,55350.0
2008-04-17 10:20:00,31.07,31.17,31.07,31.13,42450.0,17.5655,17.622,17.5655,17.5994,42450.0
2008-04-17 10:25:00,31.13,31.15,31.1,31.14,39000.0,17.5994,17.6107,17.5825,17.6051,39000.0
2008-04-17 10:30:00,31.14,31.18,31.12,31.18,56550.0,17.6051,17.6277,17.5938,17.6277,56550.0
2008-04-17 10:35:00,31.18,31.41,31.18,31.41,28500.0,17.6277,17.7577,17.6277,17.7577,28500.0
2008-04-17 10:40:00,31.41,31.42,31.31,31.33,43650.0,17.7577,17.7634,17.7012,17.7125,43650.0
2008-04-17 10:45:00,31.35,31.35,31.25,31.28,38250.0,17.7238,17.7238,17.6673,17.6842,38250.0
2008-04-17 10:50:00,31.29,31.29,31.11,31.13,39450.0,17.6899,17.6899,17.5881,17.5994,39450.0
2008-04-17 10:55:00,31.12,31.19,31.1,31.17,31350.0,17.5938,17.6333,17.5825,17.622,31350.0
2008-04-17 11:00:00,31.16,31.16,30.97,31.05,30300.0,17.6164,17.6164,17.509,17.5542,30300.0
2008-04-17 11:05:00,31.04,31.08,31.01,31.04,35100.0,17.5485,17.5711,17.5316,17.5485,35100.0
2008-04-17 11:10:00,31.04,31.07,31.01,31.05,19050.0,17.5485,17.5655,17.5316,17.5542,19050.0
2008-04-17 11:15:00,31.05,31.13,31.04,31.13,17250.0,17.5542,17.5994,17.5485,17.5994,17250.0
2008-04-17 11:20:00,31.13,31.14,31.07,31.07,36000.0,17.5994,17.6051,17.5655,17.5655,36000.0
2008-04-17 11:25:00,31.08,31.09,30.91,30.96,25800.0,17.5711,17.5768,17.475,17.5033,25800.0
2008-04-17 11:30:00,30.97,31.03,30.91,30.99,33750.0,17.509,17.5429,17.475,17.5203,33750.0
2008-04-17 11:35:00,30.99,31.03,30.96,30.98,22950.0,17.5203,17.5429,17.5033,17.5146,22950.0
2008-04-17 11:40:00,30.98,30.98,30.83,30.88,61050.0,17.5146,17.5146,17.4298,17.4581,61050.0
2008-04-17 11:45:00,30.88,30.92,30.86,30.91,31650.0,17.4581,17.4807,17.4468,17.475,31650.0
2008-04-17 11:50:00,30.9,30.96,30.9,30.95,13200.0,17.4694,17.5033,17.4694,17.4977,13200.0
2008-04-17 11:55:00,30.95,30.95,30.86,30.89,18450.0,17.4977,17.4977,17.4468,17.4637,18450.0
2008-04-17 12:00:00,30.89,31.02,30.87,31.0,20550.0,17.4637,17.5372,17.4524,17.5259,20550.0
2008-04-17 12:05:00,31.01,31.11,30.99,31.11,25650.0,17.5316,17.5881,17.5203,17.5881,25650.0
2008-04-17 12:10:00,31.11,31.13,31.11,31.13,11400.0,17.5881,17.5994,17.5881,17.5994,11400.0
2008-04-17 12:15:00,31.12,31.15,31.11,31.15,20700.0,17.5938,17.6107,17.5881,17.6107,20700.0
2008-04-17 12:20:00,31.15,31.15,31.08,31.09,9750.0,17.6107,17.6107,17.5711,17.5768,9750.0
2008-04-17 12:25:00,31.09,31.1,30.99,31.01,15300.0,17.5768,17.5825,17.5203,17.5316,15300.0
2008-04-17 12:30:00,31.01,31.03,30.99,31.01,12750.0,17.5316,17.5429,17.5203,17.5316,12750.0
2008-04-17 12:35:00,31.02,31.05,30.97,31.05,14400.0,17.5372,17.5542,17.509,17.5542,14400.0
2008-04-17 12:40:00,31.04,31.11,31.04,31.1,12900.0,17.5485,17.5881,17.5485,17.5825,12900.0
2008-04-17 12:45:00,31.09,31.13,31.07,31.09,17700.0,17.5768,17.5994,17.5655,17.5768,17700.0
2008-04-17 12:50:00,31.09,31.17,31.09,31.15,20550.0,17.5768,17.622,17.5768,17.6107,20550.0
2008-04-17 12:55:00,31.15,31.18,31.15,31.17,12600.0,17.6107,17.6277,17.6107,17.622,12600.0
2008-04-17 13:00:00,31.17,31.2,31.15,31.15,10950.0,17.622,17.639,17.6107,17.6107,10950.0
2008-04-17 13:05:00,31.15,31.2,31.15,31.2,18450.0,17.6107,17.639,17.6107,17.639,18450.0
2008-04-17 13:10:00,31.19,31.23,31.18,31.21,23850.0,17.6333,17.656,17.6277,17.6446,23850.0
2008-04-17 13:15:00,31.22,31.22,31.15,31.16,11550.0,17.6503,17.6503,17.6107,17.6164,11550.0
2008-04-17 13:20:00,31.15,31.15,31.09,31.1,41400.0,17.6107,17.6107,17.5768,17.5825,41400.0
2008-04-17 13:25:00,31.11,31.21,31.1,31.21,37500.0,17.5881,17.6446,17.5825,17.6446,37500.0
2008-04-17 13:30:00,31.21,31.22,31.15,31.18,27300.0,17.6446,17.6503,17.6107,17.6277,27300.0
2008-04-17 13:35:00,31.17,31.19,31.11,31.17,29250.0,17.622,17.6333,17.5881,17.622,29250.0
2008-04-17 13:40:00,31.16,31.18,31.07,31.1,55800.0,17.6164,17.6277,17.5655,17.5825,55800.0
2008-04-17 13:45:00,31.1,31.1,31.01,31.04,48600.0,17.5825,17.5825,17.5316,17.5485,48600.0
2008-04-17 13:50:00,31.03,31.07,31.01,31.01,23250.0,17.5429,17.5655,17.5316,17.5316,23250.0
2008-04-17 13:55:00,31.01,31.03,30.97,30.97,15000.0,17.5316,17.5429,17.509,17.509,15000.0
2008-04-17 14:00:00,30.98,30.99,30.95,30.97,34200.0,17.5146,17.5203,17.4977,17.509,34200.0
2008-04-17 14:05:00,30.98,31.0,30.91,30.91,57450.0,17.5146,17.5259,17.475,17.475,57450.0
2008-04-17 14:10:00,30.91,30.94,30.85,30.93,71550.0,17.475,17.492,17.4411,17.4863,71550.0
2008-04-17 14:15:00,30.93,30.95,30.88,30.91,33000.0,17.4863,17.4977,17.4581,17.475,33000.0
2008-04-17 14:20:00,30.91,30.93,30.86,30.93,59100.0,17.475,17.4863,17.4468,17.4863,59100.0
2008-04-17 14:25:00,30.93,30.93,30.87,30.9,29100.0,17.4863,17.4863,17.4524,17.4694,29100.0
2008-04-17 14:30:00,30.9,30.96,30.9,30.93,75750.0,17.4694,17.5033,17.4694,17.4863,75750.0
2008-04-17 14:35:00,30.91,31.03,30.91,31.02,48600.0,17.475,17.5429,17.475,17.5372,48600.0
2008-04-17 14:40:00,31.03,31.06,31.03,31.04,20400.0,17.5429,17.5598,17.5429,17.5485,20400.0
2008-04-17 14:45:00,31.03,31.03,30.97,30.97,33600.0,17.5429,17.5429,17.509,17.509,33600.0
2008-04-17 14:50:00,30.97,30.99,30.9,30.91,44400.0,17.509,17.5203,17.4694,17.475,44400.0
2008-04-17 14:55:00,30.91,30.93,30.85,30.9,49950.0,17.475,17.4863,17.4411,17.4694,49950.0
2008-04-17 15:00:00,30.89,30.96,30.86,30.91,74700.0,17.4637,17.5033,17.4468,17.475,74700.0
2008-04-17 15:05:00,30.93,31.06,30.91,31.03,39150.0,17.4863,17.5598,17.475,17.5429,39150.0
2008-04-17 15:10:00,31.04,31.07,31.03,31.05,36900.0,17.5485,17.5655,17.5429,17.5542,36900.0
2008-04-17 15:15:00,31.05,31.11,31.03,31.1,91050.0,17.5542,17.5881,17.5429,17.5825,91050.0
2008-04-17 15:20:00,31.1,31.17,31.1,31.13,74550.0,17.5825,17.622,17.5825,17.5994,74550.0
2008-04-17 15:25:00,31.13,31.13,31.05,31.05,40800.0,17.5994,17.5994,17.5542,17.5542,40800.0
2008-04-17 15:30:00,31.06,31.13,31.03,31.13,80250.0,17.5598,17.5994,17.5429,17.5994,80250.0
2008-04-17 15:35:00,31.13,31.16,31.11,31.13,56250.0,17.5994,17.6164,17.5881,17.5994,56250.0
2008-04-17 15:40:00,31.13,31.14,31.09,31.13,61050.0,17.5994,17.6051,17.5768,17.5994,61050.0
2008-04-17 15:45:00,31.12,31.16,31.11,31.12,88650.0,17.5938,17.6164,17.5881,17.5938,88650.0
2008-04-17 15:50:00,31.12,31.23,31.1,31.14,154050.0,17.5938,17.656,17.5825,17.6051,154050.0
2008-04-17 15:55:00,31.14,31.15,31.03,31.07,184950.0,17.6051,17.6107,17.5429,17.5655,184950.0
2008-04-18 09:30:00,31.98,32.06,31.73,31.95,719850.0,18.08,18.1252,17.9386,18.063,719850.0
2008-04-18 09:35:00,31.95,32.13,31.94,32.05,140550.0,18.063,18.1648,18.0574,18.1195,140550.0
2008-04-18 09:40:00,32.05,32.09,31.95,31.97,156900.0,18.1195,18.1422,18.063,18.0743,156900.0
2008-04-18 09:45:00,31.97,32.0,31.77,31.87,73350.0,18.0743,18.0913,17.9612,18.0178,73350.0
2008-04-18 09:50:00,31.85,32.02,31.84,32.0,57750.0,18.0065,18.1026,18.0008,18.0913,57750.0
2008-04-18 09:55:00,32.0,32.01,31.94,31.98,29250.0,18.0913,18.0969,18.0574,18.08,29250.0
2008-04-18 10:00:00,31.99,32.01,31.95,31.98,39600.0,18.0856,18.0969,18.063,18.08,39600.0
2008-04-18 10:05:00,31.99,32.0,31.95,31.97,35100.0,18.0856,18.0913,18.063,18.0743,35100.0
2008-04-18 10:10:00,31.97,32.05,31.97,31.99,94350.0,18.0743,18.1195,18.0743,18.0856,94350.0
2008-04-18 10:15:00,31.97,31.99,31.85,31.99,60750.0,18.0743,18.0856,18.0065,18.0856,60750.0
2008-04-18 10:20:00,31.99,32.02,31.95,31.99,62400.0,18.0856,18.1026,18.063,18.0856,62400.0
2008-04-18 10:25:00,31.99,32.0,31.89,31.89,65550.0,18.0856,18.0913,18.0291,18.0291,65550.0
2008-04-18 10:30:00,31.91,32.01,31.91,32.0,34050.0,18.0404,18.0969,18.0404,18.0913,34050.0
2008-04-18 10:35:00,31.99,32.04,31.97,32.03,72000.0,18.0856,18.1139,18.0743,18.1082,72000.0
2008-04-18 10:40:00,32.02,32.07,32.01,32.04,46350.0,18.1026,18.1308,18.0969,18.1139,46350.0
2008-04-18 10:45:00,32.04,32.06,31.97,31.97,163200.0,18.1139,18.1252,18.0743,18.0743,163200.0
2008-04-18 10:50:00,31.97,32.01,31.97,32.0,71550.0,18.0743,18.0969,18.0743,18.0913,71550.0
2008-04-18 10:55:00,32.0,32.01,31.97,32.0,34350.0,18.0913,18.0969,18.0743,18.0913,34350.0
2008-04-18 11:00:00,32.0,32.05,31.99,32.05,106500.0,18.0913,18.1195,18.0856,18.1195,106500.0
2008-04-18 11:05:00,32.05,32.09,32.03,32.06,124500.0,18.1195,18.1422,18.1082,18.1252,124500.0
2008-04-18 11:10:00,32.07,32.13,32.06,32.12,78750.0,18.1308,18.1648,18.1252,18.1591,78750.0
2008-04-18 11:15:00,32.12,32.12,32.05,32.06,85050.0,18.1591,18.1591,18.1195,18.1252,85050.0
2008-04-18 11:20:00,32.07,32.11,32.06,32.1,50100.0,18.1308,18.1535,18.1252,18.1478,50100.0
2008-04-18 11:25:00,32.09,32.13,32.08,32.11,46950.0,18.1422,18.1648,18.1365,18.1535,46950.0
2008-04-18 11:30:00,32.11,32.15,32.05,32.06,49650.0,18.1535,18.1761,18.1195,18.1252,49650.0
2008-04-18 11:35:00,32.05,32.05,31.96,31.99,51300.0,18.1195,18.1195,18.0687,18.0856,51300.0
2008-04-18 11:40:00,31.98,32.05,31.97,32.03,32550.0,18.08,18.1195,18.0743,18.1082,32550.0
2008-04-18 11:45:00,32.04,32.11,32.01,32.03,41700.0,18.1139,18.1535,18.0969,18.1082,41700.0
2008-04-18 11:50:00,32.02,32.06,31.99,32.01,34650.0,18.1026,18.1252,18.0856,18.0969,34650.0
2008-04-18 11:55:00,32.0,32.08,31.98,32.07,38550.0,18.0913,18.1365,18.08,18.1308,38550.0
2008-04-18 12:00:00,32.07,32.08,32.03,32.03,34800.0,18.1308,18.1365,18.1082,18.1082,34800.0
2008-04-18 12:05:00,32.03,32.05,31.93,31.94,58200.0,18.1082,18.1195,18.0517,18.0574,58200.0
2008-04-18 12:10:00,31.94,31.99,31.94,31.99,21450.0,18.0574,18.0856,18.0574,18.0856,21450.0
2008-04-18 12:15:00,31.99,32.11,31.99,32.11,22950.0,18.0856,18.1535,18.0856,18.1535,22950.0
2008-04-18 12:20:00,32.11,32.13,32.09,32.13,9750.0,18.1535,18.1648,18.1422,18.1648,9750.0
2008-04-18 12:25:00,32.13,32.17,32.12,32.12,22350.0,18.1648,18.1874,18.1591,18.1591,22350.0
2008-04-18 12:30:00,32.12,32.17,32.07,32.13,59550.0,18.1591,18.1874,18.1308,18.1648,59550.0
2008-04-18 12:35:00,32.12,32.17,32.11,32.17,15150.0,18.1591,18.1874,18.1535,18.1874,15150.0
2008-04-18 12:40:00,32.17,32.17,32.13,32.14,19500.0,18.1874,18.1874,18.1648,18.1704,19500.0
2008-04-18 12:45:00,32.14,32.19,32.14,32.18,17550.0,18.1704,18.1987,18.1704,18.193,17550.0
2008-04-18 12:50:00,32.18,32.23,32.17,32.22,29400.0,18.193,18.2213,18.1874,18.2156,29400.0
2008-04-18 12:55:00,32.23,32.26,32.22,32.26,24900.0,18.2213,18.2383,18.2156,18.2383,24900.0
2008-04-18 13:00:00,32.25,32.28,32.25,32.25,40950.0,18.2326,18.2496,18.2326,18.2326,40950.0
2008-04-18 13:05:00,32.25,32.33,32.25,32.31,35400.0,18.2326,18.2778,18.2326,18.2665,35400.0
2008-04-18 13:10:00,32.31,32.33,32.3,32.33,46950.0,18.2665,18.2778,18.2609,18.2778,46950.0
2008-04-18 13:15:00,32.33,32.35,32.33,32.35,39450.0,18.2778,18.2891,18.2778,18.2891,39450.0
2008-04-18 13:20:00,32.35,32.37,32.34,32.37,31950.0,18.2891,18.3005,18.2835,18.3005,31950.0
2008-04-18 13:25:00,32.37,32.41,32.37,32.39,26550.0,18.3005,18.3231,18.3005,18.3118,26550.0
2008-04-18 13:30:00,32.4,32.41,32.37,32.39,49650.0,18.3174,18.3231,18.3005,18.3118,49650.0
2008-04-18 13:35:00,32.38,32.4,32.36,32.36,47550.0,18.3061,18.3174,18.2948,18.2948,47550.0
2008-04-18 13:40:00,32.37,32.39,32.34,32.39,26850.0,18.3005,18.3118,18.2835,18.3118,26850.0
2008-04-18 13:45:00,32.39,32.43,32.38,32.43,21450.0,18.3118,18.3344,18.3061,18.3344,21450.0
2008-04-18 13:50:00,32.43,32.45,32.41,32.45,26700.0,18.3344,18.3457,18.3231,18.3457,26700.0
2008-04-18 13:55:00,32.43,32.46,32.41,32.45,11400.0,18.3344,18.3513,18.3231,18.3457,11400.0
2008-04-18 14:00:00,32.45,32.45,32.28,32.29,47850.0,18.3457,18.3457,18.2496,18.2552,47850.0
2008-04-18 14:05:00,32.29,32.31,32.15,32.15,48450.0,18.2552,18.2665,18.1761,18.1761,48450.0
2008-04-18 14:10:00,32.15,32.29,32.15,32.27,35250.0,18.1761,18.2552,18.1761,18.2439,35250.0
2008-04-18 14:15:00,32.27,32.36,32.26,32.36,36450.0,18.2439,18.2948,18.2383,18.2948,36450.0
2008-04-18 14:20:00,32.36,32.41,32.36,32.36,38850.0,18.2948,18.3231,18.2948,18.2948,38850.0
2008-04-18 14:25:00,32.37,32.37,32.27,32.3,32550.0,18.3005,18.3005,18.2439,18.2609,32550.0
2008-04-18 14:30:00,32.3,32.35,32.29,32.33,25200.0,18.2609,18.2891,18.2552,18.2778,25200.0
2008-04-18 14:35:00,32.33,32.36,32.31,32.36,36150.0,18.2778,18.2948,18.2665,18.2948,36150.0
2008-04-18 14:40:00,32.36,32.45,32.36,32.45,65100.0,18.2948,18.3457,18.2948,18.3457,65100.0
2008-04-18 14:45:00,32.45,32.49,32.43,32.44,79500.0,18.3457,18.3683,18.3344,18.34,79500.0
2008-04-18 14:50:00,32.44,32.45,32.41,32.45,24150.0,18.34,18.3457,18.3231,18.3457,24150.0
2008-04-18 14:55:00,32.44,32.45,32.39,32.39,66900.0,18.34,18.3457,18.3118,18.3118,66900.0
2008-04-18 15:00:00,32.39,32.41,32.3,32.3,87000.0,18.3118,18.3231,18.2609,18.2609,87000.0
2008-04-18 15:05:00,32.3,32.32,32.29,32.31,62100.0,18.2609,18.2722,18.2552,18.2665,62100.0
2008-04-18 15:10:00,32.31,32.32,32.23,32.25,52500.0,18.2665,18.2722,18.2213,18.2326,52500.0
2008-04-18 15:15:00,32.26,32.29,32.23,32.23,69750.0,18.2383,18.2552,18.2213,18.2213,69750.0
2008-04-18 15:20:00,32.23,32.23,32.12,32.18,67200.0,18.2213,18.2213,18.1591,18.193,67200.0
2008-04-18 15:25:00,32.19,32.23,32.16,32.22,67800.0,18.1987,18.2213,18.1817,18.2156,67800.0
2008-04-18 15:30:00,32.22,32.33,32.21,32.32,70350.0,18.2156,18.2778,18.21,18.2722,70350.0
2008-04-18 15:35:00,32.32,32.33,32.3,32.33,64050.0,18.2722,18.2778,18.2609,18.2778,64050.0
2008-04-18 15:40:00,32.32,32.33,32.29,32.29,60750.0,18.2722,18.2778,18.2552,18.2552,60750.0
2008-04-18 15:45:00,32.28,32.29,32.19,32.23,108750.0,18.2496,18.2552,18.1987,18.2213,108750.0
2008-04-18 15:50:00,32.22,32.35,32.21,32.35,184050.0,18.2156,18.2891,18.21,18.2891,184050.0
2008-04-18 15:55:00,32.35,32.45,32.33,32.45,213300.0,18.2891,18.3457,18.2778,18.3457,213300.0
2008-04-21 09:30:00,31.79,32.37,31.59,32.05,119700.0,17.9725,18.3005,17.8595,18.1195,119700.0
2008-04-21 09:35:00,32.05,32.18,32.03,32.17,95250.0,18.1195,18.193,18.1082,18.1874,95250.0
2008-04-21 09:40:00,32.17,32.47,32.14,32.4,106050.0,18.1874,18.357,18.1704,18.3174,106050.0
2008-04-21 09:45:00,32.41,32.73,32.41,32.69,156300.0,18.3231,18.504,18.3231,18.4814,156300.0
2008-04-21 09:50:00,32.69,32.71,32.63,32.67,151200.0,18.4814,18.4927,18.4474,18.4701,151200.0
2008-04-21 09:55:00,32.66,32.91,32.66,32.74,70350.0,18.4644,18.6057,18.4644,18.5096,70350.0
2008-04-21 10:00:00,32.73,32.95,32.73,32.93,99750.0,18.504,18.6284,18.504,18.617,99750.0
2008-04-21 10:05:00,32.92,33.02,32.91,32.97,149850.0,18.6114,18.6679,18.6057,18.6397,149850.0
2008-04-21 10:10:00,32.95,32.97,32.87,32.89,119850.0,18.6284,18.6397,18.5831,18.5944,119850.0
2008-04-21 10:15:00,32.89,32.91,32.76,32.81,56250.0,18.5944,18.6057,18.5209,18.5492,56250.0
2008-04-21 10:20:00,32.81,32.83,32.73,32.81,41100.0,18.5492,18.5605,18.504,18.5492,41100.0
2008-04-21 10:25:00,32.81,32.82,32.57,32.61,43050.0,18.5492,18.5549,18.4135,18.4361,43050.0
2008-04-21 10:30:00,32.61,32.73,32.5,32.72,47850.0,18.4361,18.504,18.3739,18.4983,47850.0
2008-04-21 10:35:00,32.72,32.74,32.61,32.63,47700.0,18.4983,18.5096,18.4361,18.4474,47700.0
2008-04-21 10:40:00,32.64,32.73,32.64,32.73,40950.0,18.4531,18.504,18.4531,18.504,40950.0
2008-04-21 10:45:00,32.73,32.81,32.71,32.8,68250.0,18.504,18.5492,18.4927,18.5436,68250.0
2008-04-21 10:50:00,32.81,32.87,32.81,32.83,69300.0,18.5492,18.5831,18.5492,18.5605,69300.0
2008-04-21 10:55:00,32.82,32.89,32.8,32.83,38850.0,18.5549,18.5944,18.5436,18.5605,38850.0
2008-04-21 11:00:00,32.83,32.89,32.81,32.87,60600.0,18.5605,18.5944,18.5492,18.5831,60600.0
2008-04-21 11:05:00,32.86,32.87,32.83,32.86,30900.0,18.5775,18.5831,18.5605,18.5775,30900.0
2008-04-21 11:10:00,32.85,32.89,32.83,32.86,37800.0,18.5718,18.5944,18.5605,18.5775,37800.0
2008-04-21 11:15:00,32.86,33.0,32.82,32.98,61650.0,18.5775,18.6566,18.5549,18.6453,61650.0
2008-04-21 11:20:00,32.99,33.19,32.97,33.14,91650.0,18.651,18.764,18.6397,18.7358,91650.0
2008-04-21 11:25:00,33.13,33.23,33.07,33.08,95850.0,18.7301,18.7867,18.6962,18.7019,95850.0
2008-04-21 11:30:00,33.08,33.17,33.05,33.15,30150.0,18.7019,18.7527,18.6849,18.7414,30150.0
2008-04-21 11:35:00,33.15,33.16,33.07,33.09,30900.0,18.7414,18.7471,18.6962,18.7075,30900.0
2008-04-21 11:40:00,33.08,33.09,33.07,33.09,37500.0,18.7019,18.7075,18.6962,18.7075,37500.0
2008-04-21 11:45:00,33.09,33.15,33.07,33.13,41550.0,18.7075,18.7414,18.6962,18.7301,41550.0
2008-04-21 11:50:00,33.12,33.14,33.07,33.08,48000.0,18.7245,18.7358,18.6962,18.7019,48000.0
2008-04-21 11:55:00,33.08,33.25,33.08,33.21,58800.0,18.7019,18.798,18.7019,18.7753,58800.0
2008-04-21 12:00:00,33.2,33.27,33.17,33.24,63900.0,18.7697,18.8093,18.7527,18.7923,63900.0
2008-04-21 12:05:00,33.24,33.26,33.22,33.23,60900.0,18.7923,18.8036,18.781,18.7867,60900.0
2008-04-21 12:10:00,33.22,33.25,33.16,33.17,84300.0,18.781,18.798,18.7471,18.7527,84300.0
2008-04-21 12:15:00,33.17,33.27,33.17,33.21,144000.0,18.7527,18.8093,18.7527,18.7753,144000.0
2008-04-21 12:20:00,33.21,33.3,33.2,33.29,77850.0,18.7753,18.8262,18.7697,18.8206,77850.0
2008-04-21 12:25:00,33.29,33.3,33.23,33.29,81450.0,18.8206,18.8262,18.7867,18.8206,81450.0
2008-04-21 12:30:00,33.3,33.33,33.27,33.31,83850.0,18.8262,18.8432,18.8093,18.8319,83850.0
2008-04-21 12:35:00,33.31,33.33,33.29,33.32,104700.0,18.8319,18.8432,18.8206,18.8375,104700.0
2008-04-21 12:40:00,33.31,33.43,33.31,33.37,140700.0,18.8319,18.8997,18.8319,18.8658,140700.0
2008-04-21 12:45:00,33.37,33.41,33.35,33.39,110250.0,18.8658,18.8884,18.8545,18.8771,110250.0
2008-04-21 12:50:00,33.39,33.45,33.35,33.45,51300.0,18.8771,18.911,18.8545,18.911,51300.0
2008-04-21 12:55:00,33.45,33.52,33.38,33.52,96900.0,18.911,18.9506,18.8715,18.9506,96900.0
2008-04-21 13:00:00,33.49,33.55,33.49,33.55,71100.0,18.9336,18.9676,18.9336,18.9676,71100.0
2008-04-21 13:05:00,33.55,33.61,33.49,33.57,96000.0,18.9676,19.0015,18.9336,18.9789,96000.0
2008-04-21 13:10:00,33.58,33.58,33.5,33.51,54750.0,18.9845,18.9845,18.9393,18.945,54750.0
2008-04-21 13:15:00,33.5,33.52,33.45,33.51,90300.0,18.9393,18.9506,18.911,18.945,90300.0
2008-04-21 13:20:00,33.49,33.53,33.48,33.51,75000.0,18.9336,18.9563,18.928,18.945,75000.0
2008-04-21 13:25:00,33.51,33.53,33.41,33.43,81600.0,18.945,18.9563,18.8884,18.8997,81600.0
2008-04-21 13:30:00,33.43,33.49,33.37,33.39,66450.0,18.8997,18.9336,18.8658,18.8771,66450.0
2008-04-21 13:35:00,33.39,33.43,33.35,33.41,57750.0,18.8771,18.8997,18.8545,18.8884,57750.0
2008-04-21 13:40:00,33.4,33.41,33.19,33.19,51750.0,18.8828,18.8884,18.764,18.764,51750.0
2008-04-21 13:45:00,33.2,33.2,33.1,33.13,93600.0,18.7697,18.7697,18.7132,18.7301,93600.0
2008-04-21 13:50:00,33.13,33.15,33.09,33.13,45000.0,18.7301,18.7414,18.7075,18.7301,45000.0
2008-04-21 13:55:00,33.13,33.14,33.07,33.08,43050.0,18.7301,18.7358,18.6962,18.7019,43050.0
2008-04-21 14:00:00,33.09,33.13,33.05,33.13,43500.0,18.7075,18.7301,18.6849,18.7301,43500.0
2008-04-21 14:05:00,33.13,33.14,33.05,33.11,73800.0,18.7301,18.7358,18.6849,18.7188,73800.0
2008-04-21 14:10:00,33.11,33.11,33.06,33.09,35100.0,18.7188,18.7188,18.6905,18.7075,35100.0
2008-04-21 14:15:00,33.09,33.14,33.08,33.13,43950.0,18.7075,18.7358,18.7019,18.7301,43950.0
2008-04-21 14:20:00,33.13,33.14,33.09,33.13,43050.0,18.7301,18.7358,18.7075,18.7301,43050.0
2008-04-21 14:25:00,33.13,33.14,33.11,33.14,33300.0,18.7301,18.7358,18.7188,18.7358,33300.0
2008-04-21 14:30:00,33.14,33.17,33.11,33.17,52500.0,18.7358,18.7527,18.7188,18.7527,52500.0
2008-04-21 14:35:00,33.17,33.23,33.17,33.19,50850.0,18.7527,18.7867,18.7527,18.764,50850.0
2008-04-21 14:40:00,33.19,33.25,33.17,33.18,42450.0,18.764,18.798,18.7527,18.7584,42450.0
2008-04-21 14:45:00,33.19,33.34,33.17,33.26,54600.0,18.764,18.8488,18.7527,18.8036,54600.0
2008-04-21 14:50:00,33.26,33.37,33.24,33.36,42450.0,18.8036,18.8658,18.7923,18.8602,42450.0
2008-04-21 14:55:00,33.34,33.38,33.29,33.3,40200.0,18.8488,18.8715,18.8206,18.8262,40200.0
2008-04-21 15:00:00,33.3,33.43,33.3,33.42,84600.0,18.8262,18.8997,18.8262,18.8941,84600.0
2008-04-21 15:05:00,33.42,33.43,33.34,33.4,50700.0,18.8941,18.8997,18.8488,18.8828,50700.0
2008-04-21 15:10:00,33.41,33.41,33.3,33.37,77550.0,18.8884,18.8884,18.8262,18.8658,77550.0
2008-04-21 15:15:00,33.37,33.41,33.35,33.35,60450.0,18.8658,18.8884,18.8545,18.8545,60450.0
2008-04-21 15:20:00,33.35,33.37,33.3,33.36,62250.0,18.8545,18.8658,18.8262,18.8602,62250.0
2008-04-21 15:25:00,33.36,33.4,33.31,33.31,96450.0,18.8602,18.8828,18.8319,18.8319,96450.0
2008-04-21 15:30:00,33.31,33.31,33.24,33.25,93450.0,18.8319,18.8319,18.7923,18.798,93450.0
2008-04-21 15:35:00,33.25,33.31,33.21,33.29,111450.0,18.798,18.8319,18.7753,18.8206,111450.0
2008-04-21 15:40:00,33.29,33.31,33.21,33.29,113100.0,18.8206,18.8319,18.7753,18.8206,113100.0
2008-04-21 15:45:00,33.29,33.37,33.25,33.37,101100.0,18.8206,18.8658,18.798,18.8658,101100.0
2008-04-21 15:50:00,33.37,33.38,33.3,33.36,119850.0,18.8658,18.8715,18.8262,18.8602,119850.0
2008-04-21 15:55:00,33.36,33.39,33.29,33.38,163650.0,18.8602,18.8771,18.8206,18.8715,163650.0
2008-04-22 09:30:00,30.68,31.94,30.68,31.86,212700.0,17.345,18.0574,17.345,18.0121,212700.0
2008-04-22 09:35:00,31.85,32.2,31.84,32.18,179250.0,18.0065,18.2043,18.0008,18.193,179250.0
2008-04-22 09:40:00,32.21,32.21,32.01,32.13,126600.0,18.21,18.21,18.0969,18.1648,126600.0
2008-04-22 09:45:00,32.13,32.4,32.13,32.33,173400.0,18.1648,18.3174,18.1648,18.2778,173400.0
2008-04-22 09:50:00,32.31,32.39,32.3,32.35,145650.0,18.2665,18.3118,18.2609,18.2891,145650.0
2008-04-22 09:55:00,32.36,32.36,32.17,32.17,97350.0,18.2948,18.2948,18.1874,18.1874,97350.0
2008-04-22 10:00:00,32.16,32.29,32.16,32.28,85200.0,18.1817,18.2552,18.1817,18.2496,85200.0
2008-04-22 10:05:00,32.27,32.28,32.19,32.21,71550.0,18.2439,18.2496,18.1987,18.21,71550.0
2008-04-22 10:10:00,32.2,32.22,32.02,32.05,87750.0,18.2043,18.2156,18.1026,18.1195,87750.0
2008-04-22 10:15:00,32.08,32.09,31.98,32.03,66300.0,18.1365,18.1422,18.08,18.1082,66300.0
2008-04-22 10:20:00,32.01,32.07,31.98,32.06,54150.0,18.0969,18.1308,18.08,18.1252,54150.0
2008-04-22 10:25:00,32.06,32.07,31.95,31.99,46350.0,18.1252,18.1308,18.063,18.0856,46350.0
2008-04-22 10:30:00,31.99,32.02,31.96,31.97,58950.0,18.0856,18.1026,18.0687,18.0743,58950.0
2008-04-22 10:35:00,31.98,32.03,31.89,31.96,43500.0,18.08,18.1082,18.0291,18.0687,43500.0
2008-04-22 10:40:00,31.96,32.23,31.96,32.15,55350.0,18.0687,18.2213,18.0687,18.1761,55350.0
2008-04-22 10:45:00,32.14,32.14,32.04,32.07,32550.0,18.1704,18.1704,18.1139,18.1308,32550.0
2008-04-22 10:50:00,32.07,32.17,31.95,32.15,45600.0,18.1308,18.1874,18.063,18.1761,45600.0
2008-04-22 10:55:00,32.17,32.2,32.09,32.09,53550.0,18.1874,18.2043,18.1422,18.1422,53550.0
2008-04-22 11:00:00,32.09,32.11,31.99,32.0,68100.0,18.1422,18.1535,18.0856,18.0913,68100.0
2008-04-22 11:05:00,32.01,32.05,31.97,32.03,69750.0,18.0969,18.1195,18.0743,18.1082,69750.0
2008-04-22 11:10:00,32.01,32.09,32.01,32.08,39750.0,18.0969,18.1422,18.0969,18.1365,39750.0
2008-04-22 11:15:00,32.09,32.15,32.0,32.01,53550.0,18.1422,18.1761,18.0913,18.0969,53550.0
2008-04-22 11:20:00,32.0,32.02,31.89,31.94,44100.0,18.0913,18.1026,18.0291,18.0574,44100.0
2008-04-22 11:25:00,31.94,32.0,31.89,31.99,55200.0,18.0574,18.0913,18.0291,18.0856,55200.0
2008-04-22 11:30:00,31.99,32.01,31.98,31.98,37200.0,18.0856,18.0969,18.08,18.08,37200.0
2008-04-22 11:35:00,31.97,31.99,31.91,31.96,33000.0,18.0743,18.0856,18.0404,18.0687,33000.0
2008-04-22 11:40:00,31.95,32.04,31.92,31.95,43650.0,18.063,18.1139,18.046,18.063,43650.0
2008-04-22 11:45:00,31.99,32.01,31.83,31.84,81600.0,18.0856,18.0969,17.9952,18.0008,81600.0
2008-04-22 11:50:00,31.83,31.83,31.52,31.55,66000.0,17.9952,17.9952,17.8199,17.8369,66000.0
2008-04-22 11:55:00,31.56,31.66,31.53,31.66,29700.0,17.8425,17.8991,17.8256,17.8991,29700.0
2008-04-22 12:00:00,31.66,31.75,31.56,31.56,72600.0,17.8991,17.9499,17.8425,17.8425,72600.0
2008-04-22 12:05:00,31.55,31.66,31.52,31.6,45300.0,17.8369,17.8991,17.8199,17.8651,45300.0
2008-04-22 12:10:00,31.61,31.67,31.6,31.67,54000.0,17.8708,17.9047,17.8651,17.9047,54000.0
2008-04-22 12:15:00,31.67,31.82,31.61,31.61,35100.0,17.9047,17.9895,17.8708,17.8708,35100.0
2008-04-22 12:20:00,31.61,31.65,31.56,31.64,33600.0,17.8708,17.8934,17.8425,17.8877,33600.0
2008-04-22 12:25:00,31.64,31.64,31.41,31.43,51300.0,17.8877,17.8877,17.7577,17.769,51300.0
2008-04-22 12:30:00,31.43,31.43,31.34,31.35,36150.0,17.769,17.769,17.7181,17.7238,36150.0
2008-04-22 12:35:00,31.34,31.45,31.31,31.38,45750.0,17.7181,17.7803,17.7012,17.7408,45750.0
2008-04-22 12:40:00,31.35,31.39,31.3,31.32,17400.0,17.7238,17.7464,17.6955,17.7068,17400.0
2008-04-22 12:45:00,31.32,31.32,31.17,31.25,61350.0,17.7068,17.7068,17.622,17.6673,61350.0
2008-04-22 12:50:00,31.25,31.25,31.13,31.17,39150.0,17.6673,17.6673,17.5994,17.622,39150.0
2008-04-22 12:55:00,31.19,31.19,31.04,31.09,34950.0,17.6333,17.6333,17.5485,17.5768,34950.0
2008-04-22 13:00:00,31.09,31.13,31.05,31.1,36600.0,17.5768,17.5994,17.5542,17.5825,36600.0
2008-04-22 13:05:00,31.11,31.27,31.09,31.27,41100.0,17.5881,17.6786,17.5768,17.6786,41100.0
2008-04-22 13:10:00,31.26,31.29,31.26,31.28,55500.0,17.6729,17.6899,17.6729,17.6842,55500.0
2008-04-22 13:15:00,31.29,31.39,31.29,31.37,45300.0,17.6899,17.7464,17.6899,17.7351,45300.0
2008-04-22 13:20:00,31.37,31.47,31.36,31.46,53250.0,17.7351,17.7916,17.7294,17.786,53250.0
2008-04-22 13:25:00,31.45,31.47,31.43,31.45,46800.0,17.7803,17.7916,17.769,17.7803,46800.0
2008-04-22 13:30:00,31.44,31.45,31.37,31.41,67650.0,17.7747,17.7803,17.7351,17.7577,67650.0
2008-04-22 13:35:00,31.41,31.49,31.41,31.43,39750.0,17.7577,17.8029,17.7577,17.769,39750.0
2008-04-22 13:40:00,31.43,31.47,31.39,31.44,63900.0,17.769,17.7916,17.7464,17.7747,63900.0
2008-04-22 13:45:00,31.44,31.45,31.39,31.42,30600.0,17.7747,17.7803,17.7464,17.7634,30600.0
2008-04-22 13:50:00,31.41,31.52,31.41,31.51,36750.0,17.7577,17.8199,17.7577,17.8142,36750.0
2008-04-22 13:55:00,31.51,31.55,31.5,31.53,39750.0,17.8142,17.8369,17.8086,17.8256,39750.0
2008-04-22 14:00:00,31.53,31.54,31.45,31.45,64650.0,17.8256,17.8312,17.7803,17.7803,64650.0
2008-04-22 14:05:00,31.45,31.52,31.41,31.47,47850.0,17.7803,17.8199,17.7577,17.7916,47850.0
2008-04-22 14:10:00,31.46,31.51,31.35,31.37,71100.0,17.786,17.8142,17.7238,17.7351,71100.0
2008-04-22 14:15:00,31.37,31.39,31.29,31.29,49050.0,17.7351,17.7464,17.6899,17.6899,49050.0
2008-04-22 14:20:00,31.29,31.33,31.27,31.33,34200.0,17.6899,17.7125,17.6786,17.7125,34200.0
2008-04-22 14:25:00,31.33,31.33,31.27,31.27,46050.0,17.7125,17.7125,17.6786,17.6786,46050.0
2008-04-22 14:30:00,31.27,31.29,31.24,31.24,59700.0,17.6786,17.6899,17.6616,17.6616,59700.0
2008-04-22 14:35:00,31.23,31.25,31.14,31.15,83250.0,17.656,17.6673,17.6051,17.6107,83250.0
2008-04-22 14:40:00,31.15,31.17,31.05,31.08,73200.0,17.6107,17.622,17.5542,17.5711,73200.0
2008-04-22 14:45:00,31.08,31.09,31.04,31.04,38850.0,17.5711,17.5768,17.5485,17.5485,38850.0
2008-04-22 14:50:00,31.04,31.05,30.98,30.99,66000.0,17.5485,17.5542,17.5146,17.5203,66000.0
2008-04-22 14:55:00,30.99,30.99,30.95,30.99,63450.0,17.5203,17.5203,17.4977,17.5203,63450.0
2008-04-22 15:00:00,30.99,31.05,30.97,31.04,99300.0,17.5203,17.5542,17.509,17.5485,99300.0
2008-04-22 15:05:00,31.05,31.14,31.05,31.11,54450.0,17.5542,17.6051,17.5542,17.5881,54450.0
2008-04-22 15:10:00,31.11,31.14,31.08,31.09,67350.0,17.5881,17.6051,17.5711,17.5768,67350.0
2008-04-22 15:15:00,31.09,31.11,31.03,31.05,72300.0,17.5768,17.5881,17.5429,17.5542,72300.0
2008-04-22 15:20:00,31.06,31.1,31.04,31.07,73500.0,17.5598,17.5825,17.5485,17.5655,73500.0
2008-04-22 15:25:00,31.07,31.15,31.04,31.13,73350.0,17.5655,17.6107,17.5485,17.5994,73350.0
2008-04-22 15:30:00,31.14,31.17,31.11,31.12,107100.0,17.6051,17.622,17.5881,17.5938,107100.0
2008-04-22 15:35:00,31.11,31.15,31.07,31.13,129450.0,17.5881,17.6107,17.5655,17.5994,129450.0
2008-04-22 15:40:00,31.12,31.15,31.09,31.1,101400.0,17.5938,17.6107,17.5768,17.5825,101400.0
2008-04-22 15:45:00,31.09,31.15,31.09,31.15,100200.0,17.5768,17.6107,17.5768,17.6107,100200.0
2008-04-22 15:50:00,31.15,31.15,31.02,31.03,213750.0,17.6107,17.6107,17.5372,17.5429,213750.0
2008-04-22 15:55:00,31.03,31.18,31.01,31.17,276450.0,17.5429,17.6277,17.5316,17.622,276450.0
2008-04-23 09:30:00,31.15,31.73,30.85,31.03,147300.0,17.6107,17.9386,17.4411,17.5429,147300.0
2008-04-23 09:35:00,31.07,31.19,31.0,31.19,63150.0,17.5655,17.6333,17.5259,17.6333,63150.0
2008-04-23 09:40:00,31.19,31.19,31.03,31.06,85650.0,17.6333,17.6333,17.5429,17.5598,85650.0
2008-04-23 09:45:00,31.07,31.07,31.01,31.05,164100.0,17.5655,17.5655,17.5316,17.5542,164100.0
2008-04-23 09:50:00,31.04,31.07,30.94,31.01,92850.0,17.5485,17.5655,17.492,17.5316,92850.0
2008-04-23 09:55:00,30.99,30.99,30.72,30.73,147750.0,17.5203,17.5203,17.3676,17.3733,147750.0
2008-04-23 10:00:00,30.73,30.8,30.71,30.77,72150.0,17.3733,17.4128,17.362,17.3959,72150.0
2008-04-23 10:05:00,30.78,30.95,30.75,30.95,69750.0,17.4015,17.4977,17.3846,17.4977,69750.0
2008-04-23 10:10:00,30.96,31.05,30.9,31.05,44100.0,17.5033,17.5542,17.4694,17.5542,44100.0
2008-04-23 10:15:00,31.06,31.23,31.06,31.19,66150.0,17.5598,17.656,17.5598,17.6333,66150.0
2008-04-23 10:20:00,31.21,31.28,31.19,31.27,41700.0,17.6446,17.6842,17.6333,17.6786,41700.0
2008-04-23 10:25:00,31.27,31.47,31.27,31.47,66150.0,17.6786,17.7916,17.6786,17.7916,66150.0
2008-04-23 10:30:00,31.47,31.57,31.45,31.51,78450.0,17.7916,17.8482,17.7803,17.8142,78450.0
2008-04-23 10:35:00,31.52,31.66,31.5,31.63,31050.0,17.8199,17.8991,17.8086,17.8821,31050.0
2008-04-23 10:40:00,31.64,31.68,31.63,31.64,35850.0,17.8877,17.9104,17.8821,17.8877,35850.0
2008-04-23 10:45:00,31.64,31.66,31.62,31.65,20400.0,17.8877,17.8991,17.8764,17.8934,20400.0
2008-04-23 10:50:00,31.66,31.77,31.61,31.77,59250.0,17.8991,17.9612,17.8708,17.9612,59250.0
2008-04-23 10:55:00,31.77,31.8,31.63,31.67,38250.0,17.9612,17.9782,17.8821,17.9047,38250.0
2008-04-23 11:00:00,31.67,31.75,31.66,31.68,31800.0,17.9047,17.9499,17.8991,17.9104,31800.0
2008-04-23 11:05:00,31.67,31.73,31.65,31.69,56100.0,17.9047,17.9386,17.8934,17.916,56100.0
2008-04-23 11:10:00,31.69,31.71,31.65,31.66,35250.0,17.916,17.9273,17.8934,17.8991,35250.0
2008-04-23 11:15:00,31.66,31.71,31.66,31.68,37950.0,17.8991,17.9273,17.8991,17.9104,37950.0
2008-04-23 11:20:00,31.67,31.79,31.67,31.74,28500.0,17.9047,17.9725,17.9047,17.9443,28500.0
2008-04-23 11:25:00,31.74,31.75,31.68,31.69,32250.0,17.9443,17.9499,17.9104,17.916,32250.0
2008-04-23 11:30:00,31.7,31.7,31.64,31.65,28500.0,17.9217,17.9217,17.8877,17.8934,28500.0
2008-04-23 11:35:00,31.65,31.68,31.64,31.67,34050.0,17.8934,17.9104,17.8877,17.9047,34050.0
2008-04-23 11:40:00,31.67,31.74,31.61,31.71,45900.0,17.9047,17.9443,17.8708,17.9273,45900.0
2008-04-23 11:45:00,31.7,31.76,31.7,31.7,22350.0,17.9217,17.9556,17.9217,17.9217,22350.0
2008-04-23 11:50:00,31.71,31.71,31.63,31.68,34350.0,17.9273,17.9273,17.8821,17.9104,34350.0
2008-04-23 11:55:00,31.68,31.71,31.54,31.54,24900.0,17.9104,17.9273,17.8312,17.8312,24900.0
2008-04-23 12:00:00,31.54,31.55,31.48,31.49,22800.0,17.8312,17.8369,17.7973,17.8029,22800.0
2008-04-23 12:05:00,31.51,31.51,31.37,31.4,49650.0,17.8142,17.8142,17.7351,17.7521,49650.0
2008-04-23 12:10:00,31.4,31.41,31.33,31.37,56850.0,17.7521,17.7577,17.7125,17.7351,56850.0
2008-04-23 12:15:00,31.37,31.42,31.37,31.37,34800.0,17.7351,17.7634,17.7351,17.7351,34800.0
2008-04-23 12:20:00,31.37,31.39,31.35,31.37,49050.0,17.7351,17.7464,17.7238,17.7351,49050.0
2008-04-23 12:25:00,31.37,31.4,31.36,31.36,33450.0,17.7351,17.7521,17.7294,17.7294,33450.0
2008-04-23 12:30:00,31.36,31.39,31.17,31.18,43200.0,17.7294,17.7464,17.622,17.6277,43200.0
2008-04-23 12:35:00,31.17,31.19,31.11,31.17,74550.0,17.622,17.6333,17.5881,17.622,74550.0
2008-04-23 12:40:00,31.17,31.21,31.16,31.19,21600.0,17.622,17.6446,17.6164,17.6333,21600.0
2008-04-23 12:45:00,31.19,31.19,31.16,31.17,16800.0,17.6333,17.6333,17.6164,17.622,16800.0
2008-04-23 12:50:00,31.17,31.24,31.17,31.21,30450.0,17.622,17.6616,17.622,17.6446,30450.0
2008-04-23 12:55:00,31.21,31.22,31.18,31.19,18600.0,17.6446,17.6503,17.6277,17.6333,18600.0
2008-04-23 13:00:00,31.19,31.25,31.19,31.25,50250.0,17.6333,17.6673,17.6333,17.6673,50250.0
2008-04-23 13:05:00,31.24,31.29,31.22,31.27,38850.0,17.6616,17.6899,17.6503,17.6786,38850.0
2008-04-23 13:10:00,31.28,31.35,31.25,31.35,27750.0,17.6842,17.7238,17.6673,17.7238,27750.0
2008-04-23 13:15:00,31.35,31.4,31.33,31.33,43500.0,17.7238,17.7521,17.7125,17.7125,43500.0
2008-04-23 13:20:00,31.33,31.45,31.3,31.45,40050.0,17.7125,17.7803,17.6955,17.7803,40050.0
2008-04-23 13:25:00,31.45,31.5,31.43,31.48,47250.0,17.7803,17.8086,17.769,17.7973,47250.0
2008-04-23 13:30:00,31.48,31.48,31.42,31.45,19950.0,17.7973,17.7973,17.7634,17.7803,19950.0
2008-04-23 13:35:00,31.45,31.45,31.39,31.42,20400.0,17.7803,17.7803,17.7464,17.7634,20400.0
2008-04-23 13:40:00,31.42,31.43,31.33,31.35,18600.0,17.7634,17.769,17.7125,17.7238,18600.0
2008-04-23 13:45:00,31.33,31.41,31.28,31.41,22800.0,17.7125,17.7577,17.6842,17.7577,22800.0
2008-04-23 13:50:00,31.4,31.46,31.4,31.43,26700.0,17.7521,17.786,17.7521,17.769,26700.0
2008-04-23 13:55:00,31.42,31.43,31.37,31.43,26100.0,17.7634,17.769,17.7351,17.769,26100.0
2008-04-23 14:00:00,31.43,31.47,31.37,31.39,32250.0,17.769,17.7916,17.7351,17.7464,32250.0
2008-04-23 14:05:00,31.38,31.4,31.32,31.34,18750.0,17.7408,17.7521,17.7068,17.7181,18750.0
2008-04-23 14:10:00,31.34,31.42,31.33,31.41,28200.0,17.7181,17.7634,17.7125,17.7577,28200.0
2008-04-23 14:15:00,31.42,31.43,31.39,31.41,20250.0,17.7634,17.769,17.7464,17.7577,20250.0
2008-04-23 14:20:00,31.41,31.41,31.32,31.32,28350.0,17.7577,17.7577,17.7068,17.7068,28350.0
2008-04-23 14:25:00,31.32,31.37,31.31,31.32,47550.0,17.7068,17.7351,17.7012,17.7068,47550.0
2008-04-23 14:30:00,31.33,31.38,31.32,31.36,46500.0,17.7125,17.7408,17.7068,17.7294,46500.0
2008-04-23 14:35:00,31.36,31.39,31.3,31.3,40950.0,17.7294,17.7464,17.6955,17.6955,40950.0
2008-04-23 14:40:00,31.3,31.34,31.28,31.34,35400.0,17.6955,17.7181,17.6842,17.7181,35400.0
2008-04-23 14:45:00,31.33,31.34,31.29,31.3,29250.0,17.7125,17.7181,17.6899,17.6955,29250.0
2008-04-23 14:50:00,31.3,31.31,31.28,31.31,23250.0,17.6955,17.7012,17.6842,17.7012,23250.0
2008-04-23 14:55:00,31.3,31.3,31.27,31.28,15600.0,17.6955,17.6955,17.6786,17.6842,15600.0
2008-04-23 15:00:00,31.27,31.38,31.26,31.38,25200.0,17.6786,17.7408,17.6729,17.7408,25200.0
2008-04-23 15:05:00,31.39,31.39,31.33,31.35,29850.0,17.7464,17.7464,17.7125,17.7238,29850.0
2008-04-23 15:10:00,31.36,31.41,31.35,31.39,18450.0,17.7294,17.7577,17.7238,17.7464,18450.0
2008-04-23 15:15:00,31.41,31.45,31.39,31.44,18150.0,17.7577,17.7803,17.7464,17.7747,18150.0
2008-04-23 15:20:00,31.43,31.49,31.43,31.49,31200.0,17.769,17.8029,17.769,17.8029,31200.0
2008-04-23 15:25:00,31.5,31.53,31.35,31.39,52950.0,17.8086,17.8256,17.7238,17.7464,52950.0
2008-04-23 15:30:00,31.38,31.45,31.37,31.41,42600.0,17.7408,17.7803,17.7351,17.7577,42600.0
2008-04-23 15:35:00,31.41,31.43,31.33,31.43,47250.0,17.7577,17.769,17.7125,17.769,47250.0
2008-04-23 15:40:00,31.43,31.44,31.37,31.39,61200.0,17.769,17.7747,17.7351,17.7464,61200.0
2008-04-23 15:45:00,31.39,31.41,31.33,31.37,63900.0,17.7464,17.7577,17.7125,17.7351,63900.0
2008-04-23 15:50:00,31.37,31.45,31.37,31.43,76050.0,17.7351,17.7803,17.7351,17.769,76050.0
2008-04-23 15:55:00,31.43,31.51,31.43,31.51,128550.0,17.769,17.8142,17.769,17.8142,128550.0
2008-04-24 09:30:00,31.57,31.95,31.37,31.47,74550.0,17.8482,18.063,17.7351,17.7916,74550.0
2008-04-24 09:35:00,31.43,31.43,31.25,31.32,37350.0,17.769,17.769,17.6673,17.7068,37350.0
2008-04-24 09:40:00,31.28,31.31,31.21,31.25,36150.0,17.6842,17.7012,17.6446,17.6673,36150.0
2008-04-24 09:45:00,31.25,31.29,31.03,31.07,56250.0,17.6673,17.6899,17.5429,17.5655,56250.0
2008-04-24 09:50:00,31.07,31.19,30.93,31.15,47400.0,17.5655,17.6333,17.4863,17.6107,47400.0
2008-04-24 09:55:00,31.14,31.19,31.03,31.13,27600.0,17.6051,17.6333,17.5429,17.5994,27600.0
2008-04-24 10:00:00,31.13,31.13,30.86,30.91,80400.0,17.5994,17.5994,17.4468,17.475,80400.0
2008-04-24 10:05:00,30.91,30.91,30.77,30.81,38550.0,17.475,17.475,17.3959,17.4185,38550.0
2008-04-24 10:10:00,30.81,30.94,30.77,30.93,35550.0,17.4185,17.492,17.3959,17.4863,35550.0
2008-04-24 10:15:00,30.93,30.98,30.89,30.97,35100.0,17.4863,17.5146,17.4637,17.509,35100.0
2008-04-24 10:20:00,30.97,30.97,30.71,30.79,63750.0,17.509,17.509,17.362,17.4072,63750.0
2008-04-24 10:25:00,30.8,30.8,30.69,30.77,43650.0,17.4128,17.4128,17.3507,17.3959,43650.0
2008-04-24 10:30:00,30.77,30.78,30.68,30.73,57600.0,17.3959,17.4015,17.345,17.3733,57600.0
2008-04-24 10:35:00,30.73,30.78,30.7,30.75,33750.0,17.3733,17.4015,17.3563,17.3846,33750.0
2008-04-24 10:40:00,30.74,30.75,30.71,30.71,24300.0,17.3789,17.3846,17.362,17.362,24300.0
2008-04-24 10:45:00,30.71,30.71,30.67,30.68,29850.0,17.362,17.362,17.3394,17.345,29850.0
2008-04-24 10:50:00,30.67,30.72,30.62,30.69,47250.0,17.3394,17.3676,17.3111,17.3507,47250.0
2008-04-24 10:55:00,30.71,30.8,30.7,30.79,20400.0,17.362,17.4128,17.3563,17.4072,20400.0
2008-04-24 11:00:00,30.8,30.89,30.79,30.83,35550.0,17.4128,17.4637,17.4072,17.4298,35550.0
2008-04-24 11:05:00,30.83,30.93,30.83,30.9,24000.0,17.4298,17.4863,17.4298,17.4694,24000.0
2008-04-24 11:10:00,30.89,30.92,30.84,30.9,29700.0,17.4637,17.4807,17.4355,17.4694,29700.0
2008-04-24 11:15:00,30.91,31.02,30.9,31.02,35250.0,17.475,17.5372,17.4694,17.5372,35250.0
2008-04-24 11:20:00,31.03,31.07,30.96,31.07,20250.0,17.5429,17.5655,17.5033,17.5655,20250.0
2008-04-24 11:25:00,31.07,31.15,31.07,31.13,22650.0,17.5655,17.6107,17.5655,17.5994,22650.0
2008-04-24 11:30:00,31.13,31.33,31.13,31.32,64050.0,17.5994,17.7125,17.5994,17.7068,64050.0
2008-04-24 11:35:00,31.33,31.45,31.33,31.35,76800.0,17.7125,17.7803,17.7125,17.7238,76800.0
2008-04-24 11:40:00,31.36,31.45,31.35,31.41,39150.0,17.7294,17.7803,17.7238,17.7577,39150.0
2008-04-24 11:45:00,31.4,31.6,31.39,31.58,81150.0,17.7521,17.8651,17.7464,17.8538,81150.0
2008-04-24 11:50:00,31.58,31.64,31.45,31.45,42000.0,17.8538,17.8877,17.7803,17.7803,42000.0
2008-04-24 11:55:00,31.45,31.45,31.39,31.43,32700.0,17.7803,17.7803,17.7464,17.769,32700.0
2008-04-24 12:00:00,31.43,31.56,31.4,31.56,27750.0,17.769,17.8425,17.7521,17.8425,27750.0
2008-04-24 12:05:00,31.56,31.65,31.54,31.61,25950.0,17.8425,17.8934,17.8312,17.8708,25950.0
2008-04-24 12:10:00,31.6,31.66,31.57,31.61,35100.0,17.8651,17.8991,17.8482,17.8708,35100.0
2008-04-24 12:15:00,31.63,31.72,31.59,31.62,36150.0,17.8821,17.933,17.8595,17.8764,36150.0
2008-04-24 12:20:00,31.65,31.66,31.59,31.63,16950.0,17.8934,17.8991,17.8595,17.8821,16950.0
2008-04-24 12:25:00,31.64,31.71,31.59,31.63,21600.0,17.8877,17.9273,17.8595,17.8821,21600.0
2008-04-24 12:30:00,31.62,31.67,31.59,31.63,13350.0,17.8764,17.9047,17.8595,17.8821,13350.0
2008-04-24 12:35:00,31.63,31.72,31.59,31.72,12900.0,17.8821,17.933,17.8595,17.933,12900.0
2008-04-24 12:40:00,31.71,31.81,31.69,31.69,23250.0,17.9273,17.9839,17.916,17.916,23250.0
2008-04-24 12:45:00,31.69,31.69,31.61,31.67,12450.0,17.916,17.916,17.8708,17.9047,12450.0
2008-04-24 12:50:00,31.64,31.64,31.48,31.49,17850.0,17.8877,17.8877,17.7973,17.8029,17850.0
2008-04-24 12:55:00,31.49,31.6,31.49,31.58,15750.0,17.8029,17.8651,17.8029,17.8538,15750.0
2008-04-24 13:00:00,31.59,31.66,31.59,31.65,33600.0,17.8595,17.8991,17.8595,17.8934,33600.0
2008-04-24 13:05:00,31.65,31.72,31.6,31.61,28050.0,17.8934,17.933,17.8651,17.8708,28050.0
2008-04-24 13:10:00,31.6,31.61,31.59,31.6,9900.0,17.8651,17.8708,17.8595,17.8651,9900.0
2008-04-24 13:15:00,31.6,31.61,31.55,31.57,18600.0,17.8651,17.8708,17.8369,17.8482,18600.0
2008-04-24 13:20:00,31.57,31.63,31.56,31.56,19650.0,17.8482,17.8821,17.8425,17.8425,19650.0
2008-04-24 13:25:00,31.55,31.59,31.51,31.56,26250.0,17.8369,17.8595,17.8142,17.8425,26250.0
2008-04-24 13:30:00,31.57,31.59,31.54,31.55,21000.0,17.8482,17.8595,17.8312,17.8369,21000.0
2008-04-24 13:35:00,31.54,31.54,31.43,31.46,30150.0,17.8312,17.8312,17.769,17.786,30150.0
2008-04-24 13:40:00,31.46,31.55,31.44,31.54,22500.0,17.786,17.8369,17.7747,17.8312,22500.0
2008-04-24 13:45:00,31.55,31.63,31.53,31.61,24450.0,17.8369,17.8821,17.8256,17.8708,24450.0
2008-04-24 13:50:00,31.61,31.61,31.51,31.6,21900.0,17.8708,17.8708,17.8142,17.8651,21900.0
2008-04-24 13:55:00,31.61,31.71,31.58,31.68,26550.0,17.8708,17.9273,17.8538,17.9104,26550.0
2008-04-24 14:00:00,31.67,31.7,31.65,31.69,13500.0,17.9047,17.9217,17.8934,17.916,13500.0
2008-04-24 14:05:00,31.7,31.77,31.69,31.76,38400.0,17.9217,17.9612,17.916,17.9556,38400.0
2008-04-24 14:10:00,31.75,31.78,31.73,31.78,18600.0,17.9499,17.9669,17.9386,17.9669,18600.0
2008-04-24 14:15:00,31.78,31.97,31.77,31.93,61800.0,17.9669,18.0743,17.9612,18.0517,61800.0
2008-04-24 14:20:00,31.93,31.94,31.89,31.9,31650.0,18.0517,18.0574,18.0291,18.0347,31650.0
2008-04-24 14:25:00,31.91,31.93,31.88,31.91,37500.0,18.0404,18.0517,18.0234,18.0404,37500.0
2008-04-24 14:30:00,31.92,31.92,31.84,31.88,40500.0,18.046,18.046,18.0008,18.0234,40500.0
2008-04-24 14:35:00,31.88,31.91,31.81,31.81,48450.0,18.0234,18.0404,17.9839,17.9839,48450.0
2008-04-24 14:40:00,31.81,31.83,31.77,31.82,28050.0,17.9839,17.9952,17.9612,17.9895,28050.0
2008-04-24 14:45:00,31.83,31.91,31.82,31.82,37800.0,17.9952,18.0404,17.9895,17.9895,37800.0
2008-04-24 14:50:00,31.83,31.83,31.71,31.73,50250.0,17.9952,17.9952,17.9273,17.9386,50250.0
2008-04-24 14:55:00,31.73,31.75,31.7,31.75,26850.0,17.9386,17.9499,17.9217,17.9499,26850.0
2008-04-24 15:00:00,31.74,31.82,31.71,31.81,39600.0,17.9443,17.9895,17.9273,17.9839,39600.0
2008-04-24 15:05:00,31.81,31.85,31.79,31.83,55200.0,17.9839,18.0065,17.9725,17.9952,55200.0
2008-04-24 15:10:00,31.83,31.83,31.75,31.77,42900.0,17.9952,17.9952,17.9499,17.9612,42900.0
2008-04-24 15:15:00,31.76,31.76,31.59,31.61,64350.0,17.9556,17.9556,17.8595,17.8708,64350.0
2008-04-24 15:20:00,31.61,31.64,31.51,31.51,73650.0,17.8708,17.8877,17.8142,17.8142,73650.0
2008-04-24 15:25:00,31.51,31.55,31.49,31.55,46200.0,17.8142,17.8369,17.8029,17.8369,46200.0
2008-04-24 15:30:00,31.55,31.55,31.48,31.55,65250.0,17.8369,17.8369,17.7973,17.8369,65250.0
2008-04-24 15:35:00,31.55,31.61,31.51,31.57,79050.0,17.8369,17.8708,17.8142,17.8482,79050.0
2008-04-24 15:40:00,31.56,31.57,31.37,31.38,109050.0,17.8425,17.8482,17.7351,17.7408,109050.0
2008-04-24 15:45:00,31.39,31.45,31.37,31.4,79650.0,17.7464,17.7803,17.7351,17.7521,79650.0
2008-04-24 15:50:00,31.4,31.54,31.39,31.53,89100.0,17.7521,17.8312,17.7464,17.8256,89100.0
2008-04-24 15:55:00,31.53,31.54,31.43,31.43,138000.0,17.8256,17.8312,17.769,17.769,138000.0
2008-04-25 09:30:00,31.52,31.79,31.51,31.71,43500.0,17.8199,17.9725,17.8142,17.9273,43500.0
2008-04-25 09:35:00,31.71,31.86,31.69,31.77,18300.0,17.9273,18.0121,17.916,17.9612,18300.0
2008-04-25 09:40:00,31.77,31.89,31.75,31.87,28500.0,17.9612,18.0291,17.9499,18.0178,28500.0
2008-04-25 09:45:00,31.83,31.85,31.49,31.57,67950.0,17.9952,18.0065,17.8029,17.8482,67950.0
2008-04-25 09:50:00,31.54,31.62,31.51,31.59,27000.0,17.8312,17.8764,17.8142,17.8595,27000.0
2008-04-25 09:55:00,31.59,31.59,31.3,31.32,63300.0,17.8595,17.8595,17.6955,17.7068,63300.0
2008-04-25 10:00:00,31.34,31.37,31.26,31.26,24750.0,17.7181,17.7351,17.6729,17.6729,24750.0
2008-04-25 10:05:00,31.26,31.45,31.24,31.44,23400.0,17.6729,17.7803,17.6616,17.7747,23400.0
2008-04-25 10:10:00,31.42,31.46,31.33,31.33,22650.0,17.7634,17.786,17.7125,17.7125,22650.0
2008-04-25 10:15:00,31.36,31.45,31.29,31.45,27600.0,17.7294,17.7803,17.6899,17.7803,27600.0
2008-04-25 10:20:00,31.45,31.49,31.38,31.41,30900.0,17.7803,17.8029,17.7408,17.7577,30900.0
2008-04-25 10:25:00,31.38,31.43,31.31,31.31,23700.0,17.7408,17.769,17.7012,17.7012,23700.0
2008-04-25 10:30:00,31.32,31.45,31.3,31.41,28800.0,17.7068,17.7803,17.6955,17.7577,28800.0
2008-04-25 10:35:00,31.39,31.41,31.16,31.19,42450.0,17.7464,17.7577,17.6164,17.6333,42450.0
2008-04-25 10:40:00,31.2,31.27,31.11,31.21,33750.0,17.639,17.6786,17.5881,17.6446,33750.0
2008-04-25 10:45:00,31.21,31.28,31.09,31.12,73350.0,17.6446,17.6842,17.5768,17.5938,73350.0
2008-04-25 10:50:00,31.12,31.15,31.06,31.12,77700.0,17.5938,17.6107,17.5598,17.5938,77700.0
2008-04-25 10:55:00,31.12,31.19,31.05,31.19,16500.0,17.5938,17.6333,17.5542,17.6333,16500.0
2008-04-25 11:00:00,31.21,31.22,31.03,31.05,27600.0,17.6446,17.6503,17.5429,17.5542,27600.0
2008-04-25 11:05:00,31.05,31.09,30.99,31.03,24300.0,17.5542,17.5768,17.5203,17.5429,24300.0
2008-04-25 11:10:00,31.03,31.1,30.87,30.9,31650.0,17.5429,17.5825,17.4524,17.4694,31650.0
2008-04-25 11:15:00,30.89,30.9,30.8,30.87,25200.0,17.4637,17.4694,17.4128,17.4524,25200.0
2008-04-25 11:20:00,30.87,30.91,30.75,30.81,36150.0,17.4524,17.475,17.3846,17.4185,36150.0
2008-04-25 11:25:00,30.81,30.92,30.81,30.9,21000.0,17.4185,17.4807,17.4185,17.4694,21000.0
2008-04-25 11:30:00,30.92,31.03,30.92,30.99,26550.0,17.4807,17.5429,17.4807,17.5203,26550.0
2008-04-25 11:35:00,31.0,31.03,30.99,30.99,31050.0,17.5259,17.5429,17.5203,17.5203,31050.0
2008-04-25 11:40:00,30.99,31.09,30.97,31.08,18750.0,17.5203,17.5768,17.509,17.5711,18750.0
2008-04-25 11:45:00,31.07,31.17,31.05,31.17,30150.0,17.5655,17.622,17.5542,17.622,30150.0
2008-04-25 11:50:00,31.17,31.19,31.11,31.15,25500.0,17.622,17.6333,17.5881,17.6107,25500.0
2008-04-25 11:55:00,31.13,31.2,31.05,31.09,45900.0,17.5994,17.639,17.5542,17.5768,45900.0
2008-04-25 12:00:00,31.09,31.1,31.0,31.02,33300.0,17.5768,17.5825,17.5259,17.5372,33300.0
2008-04-25 12:05:00,31.03,31.19,31.03,31.13,24750.0,17.5429,17.6333,17.5429,17.5994,24750.0
2008-04-25 12:10:00,31.14,31.23,31.13,31.17,26550.0,17.6051,17.656,17.5994,17.622,26550.0
2008-04-25 12:15:00,31.19,31.23,31.15,31.18,15600.0,17.6333,17.656,17.6107,17.6277,15600.0
2008-04-25 12:20:00,31.18,31.19,31.06,31.06,19950.0,17.6277,17.6333,17.5598,17.5598,19950.0
2008-04-25 12:25:00,31.05,31.09,31.05,31.09,16050.0,17.5542,17.5768,17.5542,17.5768,16050.0
2008-04-25 12:30:00,31.1,31.12,30.97,31.02,20850.0,17.5825,17.5938,17.509,17.5372,20850.0
2008-04-25 12:35:00,31.01,31.05,31.01,31.05,11400.0,17.5316,17.5542,17.5316,17.5542,11400.0
2008-04-25 12:40:00,31.06,31.06,31.03,31.05,14100.0,17.5598,17.5598,17.5429,17.5542,14100.0
2008-04-25 12:45:00,31.05,31.14,31.05,31.11,21750.0,17.5542,17.6051,17.5542,17.5881,21750.0
2008-04-25 12:50:00,31.09,31.09,31.03,31.05,26550.0,17.5768,17.5768,17.5429,17.5542,26550.0
2008-04-25 12:55:00,31.05,31.05,31.0,31.02,14850.0,17.5542,17.5542,17.5259,17.5372,14850.0
2008-04-25 13:00:00,31.03,31.1,31.03,31.09,16950.0,17.5429,17.5825,17.5429,17.5768,16950.0
2008-04-25 13:05:00,31.09,31.14,31.06,31.08,24450.0,17.5768,17.6051,17.5598,17.5711,24450.0
2008-04-25 13:10:00,31.08,31.08,31.01,31.01,17100.0,17.5711,17.5711,17.5316,17.5316,17100.0
2008-04-25 13:15:00,31.02,31.02,30.93,30.97,29400.0,17.5372,17.5372,17.4863,17.509,29400.0
2008-04-25 13:20:00,30.98,30.99,30.95,30.98,21750.0,17.5146,17.5203,17.4977,17.5146,21750.0
2008-04-25 13:25:00,31.0,31.02,30.97,30.98,16650.0,17.5259,17.5372,17.509,17.5146,16650.0
2008-04-25 13:30:00,30.99,30.99,30.91,30.94,21900.0,17.5203,17.5203,17.475,17.492,21900.0
2008-04-25 13:35:00,30.95,30.98,30.93,30.98,9600.0,17.4977,17.5146,17.4863,17.5146,9600.0
2008-04-25 13:40:00,30.97,30.98,30.95,30.97,5250.0,17.509,17.5146,17.4977,17.509,5250.0
2008-04-25 13:45:00,30.99,30.99,30.93,30.98,12900.0,17.5203,17.5203,17.4863,17.5146,12900.0
2008-04-25 13:50:00,30.99,31.01,30.97,30.97,18000.0,17.5203,17.5316,17.509,17.509,18000.0
2008-04-25 13:55:00,30.96,31.13,30.96,31.13,33750.0,17.5033,17.5994,17.5033,17.5994,33750.0
2008-04-25 14:00:00,31.13,31.16,31.09,31.13,39750.0,17.5994,17.6164,17.5768,17.5994,39750.0
2008-04-25 14:05:00,31.14,31.2,31.14,31.19,23100.0,17.6051,17.639,17.6051,17.6333,23100.0
2008-04-25 14:10:00,31.19,31.21,31.16,31.16,45150.0,17.6333,17.6446,17.6164,17.6164,45150.0
2008-04-25 14:15:00,31.17,31.19,31.13,31.19,25350.0,17.622,17.6333,17.5994,17.6333,25350.0
2008-04-25 14:20:00,31.19,31.21,31.15,31.15,24750.0,17.6333,17.6446,17.6107,17.6107,24750.0
2008-04-25 14:25:00,31.15,31.21,31.13,31.17,19950.0,17.6107,17.6446,17.5994,17.622,19950.0
2008-04-25 14:30:00,31.18,31.21,31.17,31.19,25800.0,17.6277,17.6446,17.622,17.6333,25800.0
2008-04-25 14:35:00,31.2,31.23,31.17,31.18,22950.0,17.639,17.656,17.622,17.6277,22950.0
2008-04-25 14:40:00,31.19,31.2,31.15,31.17,13950.0,17.6333,17.639,17.6107,17.622,13950.0
2008-04-25 14:45:00,31.18,31.2,31.11,31.16,43650.0,17.6277,17.639,17.5881,17.6164,43650.0
2008-04-25 14:50:00,31.16,31.23,31.15,31.21,33450.0,17.6164,17.656,17.6107,17.6446,33450.0
2008-04-25 14:55:00,31.21,31.23,31.19,31.21,41100.0,17.6446,17.656,17.6333,17.6446,41100.0
2008-04-25 15:00:00,31.21,31.27,31.19,31.25,102900.0,17.6446,17.6786,17.6333,17.6673,102900.0
2008-04-25 15:05:00,31.26,31.32,31.23,31.32,64500.0,17.6729,17.7068,17.656,17.7068,64500.0
2008-04-25 15:10:00,31.32,31.41,31.32,31.38,135300.0,17.7068,17.7577,17.7068,17.7408,135300.0
2008-04-25 15:15:00,31.38,31.45,31.37,31.41,79650.0,17.7408,17.7803,17.7351,17.7577,79650.0
2008-04-25 15:20:00,31.41,31.48,31.41,31.41,70350.0,17.7577,17.7973,17.7577,17.7577,70350.0
2008-04-25 15:25:00,31.41,31.42,31.35,31.37,62100.0,17.7577,17.7634,17.7238,17.7351,62100.0
2008-04-25 15:30:00,31.37,31.43,31.37,31.39,53250.0,17.7351,17.769,17.7351,17.7464,53250.0
2008-04-25 15:35:00,31.39,31.39,31.32,31.34,61650.0,17.7464,17.7464,17.7068,17.7181,61650.0
2008-04-25 15:40:00,31.34,31.34,31.23,31.26,95400.0,17.7181,17.7181,17.656,17.6729,95400.0
2008-04-25 15:45:00,31.26,31.28,31.24,31.26,99450.0,17.6729,17.6842,17.6616,17.6729,99450.0
2008-04-25 15:50:00,31.25,31.25,31.15,31.19,189150.0,17.6673,17.6673,17.6107,17.6333,189150.0
2008-04-25 15:55:00,31.19,31.2,31.15,31.16,269850.0,17.6333,17.639,17.6107,17.6164,269850.0
2008-04-28 09:30:00,31.51,31.53,31.05,31.49,44550.0,17.8142,17.8256,17.5542,17.8029,44550.0
2008-04-28 09:35:00,31.47,31.49,31.37,31.41,25200.0,17.7916,17.8029,17.7351,17.7577,25200.0
2008-04-28 09:40:00,31.43,31.51,31.36,31.47,35400.0,17.769,17.8142,17.7294,17.7916,35400.0
2008-04-28 09:45:00,31.45,31.45,31.16,31.31,59400.0,17.7803,17.7803,17.6164,17.7012,59400.0
2008-04-28 09:50:00,31.3,31.35,31.23,31.32,59250.0,17.6955,17.7238,17.656,17.7068,59250.0
2008-04-28 09:55:00,31.31,31.33,31.24,31.28,33450.0,17.7012,17.7125,17.6616,17.6842,33450.0
2008-04-28 10:00:00,31.28,31.28,31.17,31.18,35550.0,17.6842,17.6842,17.622,17.6277,35550.0
2008-04-28 10:05:00,31.18,31.29,31.14,31.29,55350.0,17.6277,17.6899,17.6051,17.6899,55350.0
2008-04-28 10:10:00,31.29,31.49,31.28,31.49,35100.0,17.6899,17.8029,17.6842,17.8029,35100.0
2008-04-28 10:15:00,31.48,31.48,31.29,31.29,35700.0,17.7973,17.7973,17.6899,17.6899,35700.0
2008-04-28 10:20:00,31.28,31.31,31.24,31.31,21000.0,17.6842,17.7012,17.6616,17.7012,21000.0
2008-04-28 10:25:00,31.31,31.34,31.24,31.31,36150.0,17.7012,17.7181,17.6616,17.7012,36150.0
2008-04-28 10:30:00,31.31,31.43,31.29,31.43,30600.0,17.7012,17.769,17.6899,17.769,30600.0
2008-04-28 10:35:00,31.43,31.46,31.29,31.29,44700.0,17.769,17.786,17.6899,17.6899,44700.0
2008-04-28 10:40:00,31.27,31.28,31.25,31.28,46500.0,17.6786,17.6842,17.6673,17.6842,46500.0
2008-04-28 10:45:00,31.27,31.28,31.15,31.16,37350.0,17.6786,17.6842,17.6107,17.6164,37350.0
2008-04-28 10:50:00,31.15,31.2,31.13,31.15,26700.0,17.6107,17.639,17.5994,17.6107,26700.0
2008-04-28 10:55:00,31.15,31.21,31.15,31.2,20550.0,17.6107,17.6446,17.6107,17.639,20550.0
2008-04-28 11:00:00,31.19,31.25,31.19,31.25,20100.0,17.6333,17.6673,17.6333,17.6673,20100.0
2008-04-28 11:05:00,31.25,31.28,31.23,31.23,34350.0,17.6673,17.6842,17.656,17.656,34350.0
2008-04-28 11:10:00,31.22,31.22,31.17,31.2,16650.0,17.6503,17.6503,17.622,17.639,16650.0
2008-04-28 11:15:00,31.2,31.21,31.15,31.16,22650.0,17.639,17.6446,17.6107,17.6164,22650.0
2008-04-28 11:20:00,31.15,31.23,31.15,31.17,25350.0,17.6107,17.656,17.6107,17.622,25350.0
2008-04-28 11:25:00,31.17,31.19,31.15,31.19,19200.0,17.622,17.6333,17.6107,17.6333,19200.0
2008-04-28 11:30:00,31.19,31.27,31.19,31.26,22350.0,17.6333,17.6786,17.6333,17.6729,22350.0
2008-04-28 11:35:00,31.27,31.27,31.25,31.26,18000.0,17.6786,17.6786,17.6673,17.6729,18000.0
2008-04-28 11:40:00,31.27,31.27,31.26,31.26,18450.0,17.6786,17.6786,17.6729,17.6729,18450.0
2008-04-28 11:45:00,31.26,31.39,31.26,31.38,68700.0,17.6729,17.7464,17.6729,17.7408,68700.0
2008-04-28 11:50:00,31.38,31.43,31.37,31.38,19800.0,17.7408,17.769,17.7351,17.7408,19800.0
2008-04-28 11:55:00,31.38,31.4,31.37,31.37,12900.0,17.7408,17.7521,17.7351,17.7351,12900.0
2008-04-28 12:00:00,31.37,31.39,31.37,31.37,14400.0,17.7351,17.7464,17.7351,17.7351,14400.0
2008-04-28 12:05:00,31.37,31.45,31.37,31.45,29700.0,17.7351,17.7803,17.7351,17.7803,29700.0
2008-04-28 12:10:00,31.46,31.52,31.45,31.49,18750.0,17.786,17.8199,17.7803,17.8029,18750.0
2008-04-28 12:15:00,31.47,31.51,31.46,31.49,16650.0,17.7916,17.8142,17.786,17.8029,16650.0
2008-04-28 12:20:00,31.49,31.51,31.48,31.49,11100.0,17.8029,17.8142,17.7973,17.8029,11100.0
2008-04-28 12:25:00,31.49,31.53,31.48,31.53,11400.0,17.8029,17.8256,17.7973,17.8256,11400.0
2008-04-28 12:30:00,31.51,31.55,31.51,31.55,13950.0,17.8142,17.8369,17.8142,17.8369,13950.0
2008-04-28 12:35:00,31.55,31.56,31.51,31.52,14550.0,17.8369,17.8425,17.8142,17.8199,14550.0
2008-04-28 12:40:00,31.53,31.53,31.45,31.45,28500.0,17.8256,17.8256,17.7803,17.7803,28500.0
2008-04-28 12:45:00,31.46,31.51,31.45,31.49,17250.0,17.786,17.8142,17.7803,17.8029,17250.0
2008-04-28 12:50:00,31.48,31.52,31.44,31.52,9600.0,17.7973,17.8199,17.7747,17.8199,9600.0
2008-04-28 12:55:00,31.51,31.54,31.51,31.52,10950.0,17.8142,17.8312,17.8142,17.8199,10950.0
2008-04-28 13:00:00,31.53,31.54,31.51,31.54,13200.0,17.8256,17.8312,17.8142,17.8312,13200.0
2008-04-28 13:05:00,31.54,31.58,31.54,31.57,9300.0,17.8312,17.8538,17.8312,17.8482,9300.0
2008-04-28 13:10:00,31.57,31.64,31.57,31.63,12300.0,17.8482,17.8877,17.8482,17.8821,12300.0
2008-04-28 13:15:00,31.63,31.63,31.56,31.59,21150.0,17.8821,17.8821,17.8425,17.8595,21150.0
2008-04-28 13:20:00,31.59,31.6,31.55,31.6,28050.0,17.8595,17.8651,17.8369,17.8651,28050.0
2008-04-28 13:25:00,31.59,31.6,31.59,31.6,15000.0,17.8595,17.8651,17.8595,17.8651,15000.0
2008-04-28 13:30:00,31.61,31.69,31.6,31.68,16350.0,17.8708,17.916,17.8651,17.9104,16350.0
2008-04-28 13:35:00,31.69,31.69,31.65,31.65,9600.0,17.916,17.916,17.8934,17.8934,9600.0
2008-04-28 13:40:00,31.65,31.67,31.65,31.67,11250.0,17.8934,17.9047,17.8934,17.9047,11250.0
2008-04-28 13:45:00,31.67,31.67,31.65,31.67,15300.0,17.9047,17.9047,17.8934,17.9047,15300.0
2008-04-28 13:50:00,31.66,31.74,31.66,31.72,18150.0,17.8991,17.9443,17.8991,17.933,18150.0
2008-04-28 13:55:00,31.73,31.73,31.67,31.71,11700.0,17.9386,17.9386,17.9047,17.9273,11700.0
2008-04-28 14:00:00,31.72,31.77,31.71,31.74,18000.0,17.933,17.9612,17.9273,17.9443,18000.0
2008-04-28 14:05:00,31.74,31.76,31.73,31.76,8700.0,17.9443,17.9556,17.9386,17.9556,8700.0
2008-04-28 14:10:00,31.76,31.76,31.67,31.68,16350.0,17.9556,17.9556,17.9047,17.9104,16350.0
2008-04-28 14:15:00,31.68,31.69,31.64,31.65,18600.0,17.9104,17.916,17.8877,17.8934,18600.0
2008-04-28 14:20:00,31.65,31.67,31.63,31.66,12750.0,17.8934,17.9047,17.8821,17.8991,12750.0
2008-04-28 14:25:00,31.65,31.67,31.61,31.62,31200.0,17.8934,17.9047,17.8708,17.8764,31200.0
2008-04-28 14:30:00,31.62,31.63,31.59,31.63,32550.0,17.8764,17.8821,17.8595,17.8821,32550.0
2008-04-28 14:35:00,31.62,31.69,31.62,31.67,17250.0,17.8764,17.916,17.8764,17.9047,17250.0
2008-04-28 14:40:00,31.66,31.76,31.66,31.75,29250.0,17.8991,17.9556,17.8991,17.9499,29250.0
2008-04-28 14:45:00,31.74,31.74,31.62,31.62,36000.0,17.9443,17.9443,17.8764,17.8764,36000.0
2008-04-28 14:50:00,31.62,31.66,31.59,31.65,24900.0,17.8764,17.8991,17.8595,17.8934,24900.0
2008-04-28 14:55:00,31.65,31.67,31.63,31.66,18450.0,17.8934,17.9047,17.8821,17.8991,18450.0
2008-04-28 15:00:00,31.67,31.67,31.63,31.67,35100.0,17.9047,17.9047,17.8821,17.9047,35100.0
2008-04-28 15:05:00,31.68,31.71,31.63,31.66,28950.0,17.9104,17.9273,17.8821,17.8991,28950.0
2008-04-28 15:10:00,31.65,31.69,31.65,31.69,12600.0,17.8934,17.916,17.8934,17.916,12600.0
2008-04-28 15:15:00,31.69,31.71,31.67,31.67,21450.0,17.916,17.9273,17.9047,17.9047,21450.0
2008-04-28 15:20:00,31.68,31.69,31.64,31.67,33600.0,17.9104,17.916,17.8877,17.9047,33600.0
2008-04-28 15:25:00,31.67,31.68,31.57,31.59,44550.0,17.9047,17.9104,17.8482,17.8595,44550.0
2008-04-28 15:30:00,31.58,31.6,31.51,31.51,61650.0,17.8538,17.8651,17.8142,17.8142,61650.0
2008-04-28 15:35:00,31.51,31.56,31.49,31.55,56100.0,17.8142,17.8425,17.8029,17.8369,56100.0
2008-04-28 15:40:00,31.55,31.57,31.55,31.56,32250.0,17.8369,17.8482,17.8369,17.8425,32250.0
2008-04-28 15:45:00,31.55,31.55,31.48,31.5,51600.0,17.8369,17.8369,17.7973,17.8086,51600.0
2008-04-28 15:50:00,31.51,31.51,31.36,31.37,140700.0,17.8142,17.8142,17.7294,17.7351,140700.0
2008-04-28 15:55:00,31.37,31.41,31.31,31.39,124050.0,17.7351,17.7577,17.7012,17.7464,124050.0
2008-04-29 09:30:00,31.38,31.67,31.38,31.65,30750.0,17.7408,17.9047,17.7408,17.8934,30750.0
2008-04-29 09:35:00,31.65,31.77,31.65,31.71,24000.0,17.8934,17.9612,17.8934,17.9273,24000.0
2008-04-29 09:40:00,31.71,31.71,31.53,31.55,28500.0,17.9273,17.9273,17.8256,17.8369,28500.0
2008-04-29 09:45:00,31.55,31.61,31.51,31.51,55950.0,17.8369,17.8708,17.8142,17.8142,55950.0
2008-04-29 09:50:00,31.51,31.51,31.46,31.49,27300.0,17.8142,17.8142,17.786,17.8029,27300.0
2008-04-29 09:55:00,31.49,31.51,31.46,31.5,31050.0,17.8029,17.8142,17.786,17.8086,31050.0
2008-04-29 10:00:00,31.5,31.57,31.33,31.43,51000.0,17.8086,17.8482,17.7125,17.769,51000.0
2008-04-29 10:05:00,31.46,31.5,31.41,31.49,21000.0,17.786,17.8086,17.7577,17.8029,21000.0
2008-04-29 10:10:00,31.49,31.51,31.36,31.4,34350.0,17.8029,17.8142,17.7294,17.7521,34350.0
2008-04-29 10:15:00,31.41,31.44,31.36,31.4,24750.0,17.7577,17.7747,17.7294,17.7521,24750.0
2008-04-29 10:20:00,31.4,31.41,31.3,31.31,24150.0,17.7521,17.7577,17.6955,17.7012,24150.0
2008-04-29 10:25:00,31.31,31.34,31.28,31.33,36600.0,17.7012,17.7181,17.6842,17.7125,36600.0
2008-04-29 10:30:00,31.33,31.35,31.26,31.27,45600.0,17.7125,17.7238,17.6729,17.6786,45600.0
2008-04-29 10:35:00,31.27,31.33,31.27,31.32,18000.0,17.6786,17.7125,17.6786,17.7068,18000.0
2008-04-29 10:40:00,31.32,31.32,31.29,31.3,18000.0,17.7068,17.7068,17.6899,17.6955,18000.0
2008-04-29 10:45:00,31.29,31.31,31.19,31.19,33000.0,17.6899,17.7012,17.6333,17.6333,33000.0
2008-04-29 10:50:00,31.17,31.23,31.15,31.22,28200.0,17.622,17.656,17.6107,17.6503,28200.0
2008-04-29 10:55:00,31.22,31.25,31.22,31.23,19500.0,17.6503,17.6673,17.6503,17.656,19500.0
2008-04-29 11:00:00,31.23,31.29,31.22,31.29,26550.0,17.656,17.6899,17.6503,17.6899,26550.0
2008-04-29 11:05:00,31.29,31.29,31.27,31.29,11250.0,17.6899,17.6899,17.6786,17.6899,11250.0
2008-04-29 11:10:00,31.29,31.33,31.29,31.33,20850.0,17.6899,17.7125,17.6899,17.7125,20850.0
2008-04-29 11:15:00,31.33,31.38,31.31,31.37,19950.0,17.7125,17.7408,17.7012,17.7351,19950.0
2008-04-29 11:20:00,31.37,31.43,31.37,31.37,35250.0,17.7351,17.769,17.7351,17.7351,35250.0
2008-04-29 11:25:00,31.39,31.47,31.39,31.45,16650.0,17.7464,17.7916,17.7464,17.7803,16650.0
2008-04-29 11:30:00,31.44,31.51,31.43,31.47,22050.0,17.7747,17.8142,17.769,17.7916,22050.0
2008-04-29 11:35:00,31.47,31.53,31.45,31.52,20250.0,17.7916,17.8256,17.7803,17.8199,20250.0
2008-04-29 11:40:00,31.53,31.53,31.49,31.5,28950.0,17.8256,17.8256,17.8029,17.8086,28950.0
2008-04-29 11:45:00,31.49,31.49,31.43,31.43,16950.0,17.8029,17.8029,17.769,17.769,16950.0
2008-04-29 11:50:00,31.45,31.49,31.45,31.47,6600.0,17.7803,17.8029,17.7803,17.7916,6600.0
2008-04-29 11:55:00,31.47,31.48,31.43,31.47,15300.0,17.7916,17.7973,17.769,17.7916,15300.0
2008-04-29 12:00:00,31.47,31.52,31.45,31.47,22800.0,17.7916,17.8199,17.7803,17.7916,22800.0
2008-04-29 12:05:00,31.47,31.48,31.45,31.46,16200.0,17.7916,17.7973,17.7803,17.786,16200.0
2008-04-29 12:10:00,31.45,31.47,31.44,31.47,8100.0,17.7803,17.7916,17.7747,17.7916,8100.0
2008-04-29 12:15:00,31.47,31.47,31.43,31.46,17850.0,17.7916,17.7916,17.769,17.786,17850.0
2008-04-29 12:20:00,31.45,31.49,31.43,31.49,13350.0,17.7803,17.8029,17.769,17.8029,13350.0
2008-04-29 12:25:00,31.49,31.56,31.49,31.56,13050.0,17.8029,17.8425,17.8029,17.8425,13050.0
2008-04-29 12:30:00,31.57,31.59,31.57,31.57,15150.0,17.8482,17.8595,17.8482,17.8482,15150.0
2008-04-29 12:35:00,31.57,31.59,31.55,31.59,13950.0,17.8482,17.8595,17.8369,17.8595,13950.0
2008-04-29 12:40:00,31.59,31.61,31.57,31.59,20100.0,17.8595,17.8708,17.8482,17.8595,20100.0
2008-04-29 12:45:00,31.57,31.59,31.55,31.57,16800.0,17.8482,17.8595,17.8369,17.8482,16800.0
2008-04-29 12:50:00,31.57,31.6,31.55,31.55,19650.0,17.8482,17.8651,17.8369,17.8369,19650.0
2008-04-29 12:55:00,31.57,31.57,31.47,31.48,9900.0,17.8482,17.8482,17.7916,17.7973,9900.0
2008-04-29 13:00:00,31.47,31.51,31.47,31.5,13650.0,17.7916,17.8142,17.7916,17.8086,13650.0
2008-04-29 13:05:00,31.49,31.51,31.39,31.41,96000.0,17.8029,17.8142,17.7464,17.7577,96000.0
2008-04-29 13:10:00,31.41,31.54,31.39,31.53,106800.0,17.7577,17.8312,17.7464,17.8256,106800.0
2008-04-29 13:15:00,31.54,31.61,31.53,31.61,24900.0,17.8312,17.8708,17.8256,17.8708,24900.0
2008-04-29 13:20:00,31.6,31.62,31.55,31.55,21600.0,17.8651,17.8764,17.8369,17.8369,21600.0
2008-04-29 13:25:00,31.55,31.59,31.55,31.59,20100.0,17.8369,17.8595,17.8369,17.8595,20100.0
2008-04-29 13:30:00,31.58,31.68,31.57,31.68,21150.0,17.8538,17.9104,17.8482,17.9104,21150.0
2008-04-29 13:35:00,31.67,31.71,31.66,31.71,41700.0,17.9047,17.9273,17.8991,17.9273,41700.0
2008-04-29 13:40:00,31.71,31.71,31.68,31.7,49800.0,17.9273,17.9273,17.9104,17.9217,49800.0
2008-04-29 13:45:00,31.7,31.73,31.69,31.71,66750.0,17.9217,17.9386,17.916,17.9273,66750.0
2008-04-29 13:50:00,31.71,31.73,31.71,31.71,36450.0,17.9273,17.9386,17.9273,17.9273,36450.0
2008-04-29 13:55:00,31.71,31.73,31.71,31.71,22950.0,17.9273,17.9386,17.9273,17.9273,22950.0
2008-04-29 14:00:00,31.71,31.74,31.69,31.74,39600.0,17.9273,17.9443,17.916,17.9443,39600.0
2008-04-29 14:05:00,31.73,31.76,31.72,31.72,23700.0,17.9386,17.9556,17.933,17.933,23700.0
2008-04-29 14:10:00,31.73,31.77,31.71,31.73,31350.0,17.9386,17.9612,17.9273,17.9386,31350.0
2008-04-29 14:15:00,31.73,31.76,31.68,31.73,126300.0,17.9386,17.9556,17.9104,17.9386,126300.0
2008-04-29 14:20:00,31.73,31.77,31.72,31.73,44550.0,17.9386,17.9612,17.933,17.9386,44550.0
2008-04-29 14:25:00,31.72,31.72,31.71,31.71,8550.0,17.933,17.933,17.9273,17.9273,8550.0
2008-04-29 14:30:00,31.71,31.71,31.67,31.67,116850.0,17.9273,17.9273,17.9047,17.9047,116850.0
2008-04-29 14:35:00,31.67,31.67,31.61,31.63,21450.0,17.9047,17.9047,17.8708,17.8821,21450.0
2008-04-29 14:40:00,31.63,31.74,31.63,31.73,60450.0,17.8821,17.9443,17.8821,17.9386,60450.0
2008-04-29 14:45:00,31.73,31.83,31.73,31.81,65550.0,17.9386,17.9952,17.9386,17.9839,65550.0
2008-04-29 14:50:00,31.81,31.81,31.69,31.71,66600.0,17.9839,17.9839,17.916,17.9273,66600.0
2008-04-29 14:55:00,31.71,31.72,31.67,31.7,37500.0,17.9273,17.933,17.9047,17.9217,37500.0
2008-04-29 15:00:00,31.71,31.73,31.69,31.71,46650.0,17.9273,17.9386,17.916,17.9273,46650.0
2008-04-29 15:05:00,31.71,31.77,31.71,31.77,27000.0,17.9273,17.9612,17.9273,17.9612,27000.0
2008-04-29 15:10:00,31.77,31.79,31.71,31.71,38400.0,17.9612,17.9725,17.9273,17.9273,38400.0
2008-04-29 15:15:00,31.71,31.71,31.69,31.69,19500.0,17.9273,17.9273,17.916,17.916,19500.0
2008-04-29 15:20:00,31.69,31.69,31.63,31.63,24000.0,17.916,17.916,17.8821,17.8821,24000.0
2008-04-29 15:25:00,31.64,31.66,31.63,31.63,32550.0,17.8877,17.8991,17.8821,17.8821,32550.0
2008-04-29 15:30:00,31.63,31.63,31.6,31.63,30000.0,17.8821,17.8821,17.8651,17.8821,30000.0
2008-04-29 15:35:00,31.62,31.64,31.61,31.63,28650.0,17.8764,17.8877,17.8708,17.8821,28650.0
2008-04-29 15:40:00,31.63,31.65,31.61,31.63,45300.0,17.8821,17.8934,17.8708,17.8821,45300.0
2008-04-29 15:45:00,31.63,31.63,31.57,31.59,49050.0,17.8821,17.8821,17.8482,17.8595,49050.0
2008-04-29 15:50:00,31.59,31.62,31.53,31.59,103650.0,17.8595,17.8764,17.8256,17.8595,103650.0
2008-04-29 15:55:00,31.59,31.64,31.58,31.61,168900.0,17.8595,17.8877,17.8538,17.8708,168900.0
2008-04-30 09:30:00,31.63,32.03,31.63,31.99,150600.0,17.8821,18.1082,17.8821,18.0856,150600.0
2008-04-30 09:35:00,31.99,32.17,31.95,32.13,100500.0,18.0856,18.1874,18.063,18.1648,100500.0
2008-04-30 09:40:00,32.11,32.19,32.07,32.15,41100.0,18.1535,18.1987,18.1308,18.1761,41100.0
2008-04-30 09:45:00,32.15,32.19,32.0,32.12,55950.0,18.1761,18.1987,18.0913,18.1591,55950.0
2008-04-30 09:50:00,32.13,32.19,32.08,32.1,25500.0,18.1648,18.1987,18.1365,18.1478,25500.0
2008-04-30 09:55:00,32.11,32.14,32.0,32.03,17550.0,18.1535,18.1704,18.0913,18.1082,17550.0
2008-04-30 10:00:00,32.03,32.14,32.03,32.11,38700.0,18.1082,18.1704,18.1082,18.1535,38700.0
2008-04-30 10:05:00,32.11,32.19,32.1,32.19,41250.0,18.1535,18.1987,18.1478,18.1987,41250.0
2008-04-30 10:10:00,32.19,32.31,32.19,32.29,64500.0,18.1987,18.2665,18.1987,18.2552,64500.0
2008-04-30 10:15:00,32.27,32.31,32.23,32.31,71850.0,18.2439,18.2665,18.2213,18.2665,71850.0
2008-04-30 10:20:00,32.3,32.41,32.29,32.38,57000.0,18.2609,18.3231,18.2552,18.3061,57000.0
2008-04-30 10:25:00,32.38,32.43,32.33,32.39,34200.0,18.3061,18.3344,18.2778,18.3118,34200.0
2008-04-30 10:30:00,32.38,32.41,32.36,32.37,48150.0,18.3061,18.3231,18.2948,18.3005,48150.0
2008-04-30 10:35:00,32.35,32.38,32.31,32.33,35100.0,18.2891,18.3061,18.2665,18.2778,35100.0
2008-04-30 10:40:00,32.34,32.35,32.27,32.34,62850.0,18.2835,18.2891,18.2439,18.2835,62850.0
2008-04-30 10:45:00,32.33,32.35,32.33,32.33,33600.0,18.2778,18.2891,18.2778,18.2778,33600.0
2008-04-30 10:50:00,32.33,32.4,32.33,32.38,27900.0,18.2778,18.3174,18.2778,18.3061,27900.0
2008-04-30 10:55:00,32.38,32.4,32.38,32.4,24150.0,18.3061,18.3174,18.3061,18.3174,24150.0
2008-04-30 11:00:00,32.39,32.41,32.39,32.39,26400.0,18.3118,18.3231,18.3118,18.3118,26400.0
2008-04-30 11:05:00,32.4,32.5,32.37,32.5,32250.0,18.3174,18.3739,18.3005,18.3739,32250.0
2008-04-30 11:10:00,32.51,32.51,32.45,32.45,17850.0,18.3796,18.3796,18.3457,18.3457,17850.0
2008-04-30 11:15:00,32.44,32.44,32.38,32.38,33000.0,18.34,18.34,18.3061,18.3061,33000.0
2008-04-30 11:20:00,32.39,32.47,32.39,32.46,28350.0,18.3118,18.357,18.3118,18.3513,28350.0
2008-04-30 11:25:00,32.46,32.47,32.4,32.47,27300.0,18.3513,18.357,18.3174,18.357,27300.0
2008-04-30 11:30:00,32.46,32.5,32.41,32.41,24300.0,18.3513,18.3739,18.3231,18.3231,24300.0
2008-04-30 11:35:00,32.4,32.41,32.31,32.32,23400.0,18.3174,18.3231,18.2665,18.2722,23400.0
2008-04-30 11:40:00,32.31,32.35,32.31,32.33,22800.0,18.2665,18.2891,18.2665,18.2778,22800.0
2008-04-30 11:45:00,32.32,32.33,32.26,32.3,22800.0,18.2722,18.2778,18.2383,18.2609,22800.0
2008-04-30 11:50:00,32.3,32.37,32.3,32.37,15450.0,18.2609,18.3005,18.2609,18.3005,15450.0
2008-04-30 11:55:00,32.37,32.39,32.35,32.36,8550.0,18.3005,18.3118,18.2891,18.2948,8550.0
2008-04-30 12:00:00,32.36,32.37,32.33,32.37,22050.0,18.2948,18.3005,18.2778,18.3005,22050.0
2008-04-30 12:05:00,32.37,32.39,32.34,32.36,26400.0,18.3005,18.3118,18.2835,18.2948,26400.0
2008-04-30 12:10:00,32.36,32.37,32.3,32.34,19950.0,18.2948,18.3005,18.2609,18.2835,19950.0
2008-04-30 12:15:00,32.33,32.34,32.33,32.33,19050.0,18.2778,18.2835,18.2778,18.2778,19050.0
2008-04-30 12:20:00,32.33,32.34,32.28,32.31,29100.0,18.2778,18.2835,18.2496,18.2665,29100.0
2008-04-30 12:25:00,32.31,32.33,32.29,32.29,31650.0,18.2665,18.2778,18.2552,18.2552,31650.0
2008-04-30 12:30:00,32.29,32.33,32.29,32.33,22950.0,18.2552,18.2778,18.2552,18.2778,22950.0
2008-04-30 12:35:00,32.32,32.33,32.31,32.31,12600.0,18.2722,18.2778,18.2665,18.2665,12600.0
2008-04-30 12:40:00,32.31,32.31,32.24,32.25,18900.0,18.2665,18.2665,18.227,18.2326,18900.0
2008-04-30 12:45:00,32.25,32.27,32.23,32.25,22500.0,18.2326,18.2439,18.2213,18.2326,22500.0
2008-04-30 12:50:00,32.25,32.35,32.25,32.29,22350.0,18.2326,18.2891,18.2326,18.2552,22350.0
2008-04-30 12:55:00,32.31,32.31,32.25,32.25,13050.0,18.2665,18.2665,18.2326,18.2326,13050.0
2008-04-30 13:00:00,32.25,32.27,32.25,32.27,12600.0,18.2326,18.2439,18.2326,18.2439,12600.0
2008-04-30 13:05:00,32.27,32.29,32.26,32.26,13950.0,18.2439,18.2552,18.2383,18.2383,13950.0
2008-04-30 13:10:00,32.27,32.29,32.25,32.29,25050.0,18.2439,18.2552,18.2326,18.2552,25050.0
2008-04-30 13:15:00,32.29,32.32,32.29,32.3,22800.0,18.2552,18.2722,18.2552,18.2609,22800.0
2008-04-30 13:20:00,32.31,32.32,32.24,32.27,38550.0,18.2665,18.2722,18.227,18.2439,38550.0
2008-04-30 13:25:00,32.27,32.29,32.26,32.27,24600.0,18.2439,18.2552,18.2383,18.2439,24600.0
2008-04-30 13:30:00,32.27,32.29,32.25,32.27,13650.0,18.2439,18.2552,18.2326,18.2439,13650.0
2008-04-30 13:35:00,32.28,32.3,32.27,32.29,17550.0,18.2496,18.2609,18.2439,18.2552,17550.0
2008-04-30 13:40:00,32.3,32.3,32.22,32.23,28650.0,18.2609,18.2609,18.2156,18.2213,28650.0
2008-04-30 13:45:00,32.23,32.25,32.15,32.17,23700.0,18.2213,18.2326,18.1761,18.1874,23700.0
2008-04-30 13:50:00,32.16,32.17,32.13,32.13,22500.0,18.1817,18.1874,18.1648,18.1648,22500.0
2008-04-30 13:55:00,32.13,32.15,32.11,32.12,33000.0,18.1648,18.1761,18.1535,18.1591,33000.0
2008-04-30 14:00:00,32.13,32.16,32.13,32.13,37200.0,18.1648,18.1817,18.1648,18.1648,37200.0
2008-04-30 14:05:00,32.13,32.28,32.13,32.27,45900.0,18.1648,18.2496,18.1648,18.2439,45900.0
2008-04-30 14:10:00,32.26,32.27,32.13,32.16,32700.0,18.2383,18.2439,18.1648,18.1817,32700.0
2008-04-30 14:15:00,32.16,32.46,31.95,32.37,133800.0,18.1817,18.3513,18.063,18.3005,133800.0
2008-04-30 14:20:00,32.4,32.4,32.09,32.19,79350.0,18.3174,18.3174,18.1422,18.1987,79350.0
2008-04-30 14:25:00,32.21,32.32,32.15,32.24,80250.0,18.21,18.2722,18.1761,18.227,80250.0
2008-04-30 14:30:00,32.23,32.35,32.19,32.23,63600.0,18.2213,18.2891,18.1987,18.2213,63600.0
2008-04-30 14:35:00,32.21,32.22,32.13,32.16,28200.0,18.21,18.2156,18.1648,18.1817,28200.0
2008-04-30 14:40:00,32.16,32.23,32.12,32.21,36600.0,18.1817,18.2213,18.1591,18.21,36600.0
2008-04-30 14:45:00,32.21,32.22,32.12,32.13,39150.0,18.21,18.2156,18.1591,18.1648,39150.0
2008-04-30 14:50:00,32.11,32.13,31.98,31.98,76200.0,18.1535,18.1648,18.08,18.08,76200.0
2008-04-30 14:55:00,31.99,32.05,31.89,31.89,151050.0,18.0856,18.1195,18.0291,18.0291,151050.0
2008-04-30 15:00:00,31.89,31.93,31.76,31.77,220650.0,18.0291,18.0517,17.9556,17.9612,220650.0
2008-04-30 15:05:00,31.77,31.79,31.71,31.73,300750.0,17.9612,17.9725,17.9273,17.9386,300750.0
2008-04-30 15:10:00,31.74,31.75,31.5,31.54,343650.0,17.9443,17.9499,17.8086,17.8312,343650.0
2008-04-30 15:15:00,31.56,31.65,31.53,31.62,168450.0,17.8425,17.8934,17.8256,17.8764,168450.0
2008-04-30 15:20:00,31.62,31.64,31.55,31.62,191250.0,17.8764,17.8877,17.8369,17.8764,191250.0
2008-04-30 15:25:00,31.62,31.65,31.51,31.55,132000.0,17.8764,17.8934,17.8142,17.8369,132000.0
2008-04-30 15:30:00,31.55,31.67,31.52,31.65,135000.0,17.8369,17.9047,17.8199,17.8934,135000.0
2008-04-30 15:35:00,31.65,31.69,31.64,31.66,144750.0,17.8934,17.916,17.8877,17.8991,144750.0
2008-04-30 15:40:00,31.66,31.69,31.54,31.67,172350.0,17.8991,17.916,17.8312,17.9047,172350.0
2008-04-30 15:45:00,31.67,31.71,31.6,31.61,105750.0,17.9047,17.9273,17.8651,17.8708,105750.0
2008-04-30 15:50:00,31.6,31.61,31.47,31.51,210300.0,17.8651,17.8708,17.7916,17.8142,210300.0
2008-04-30 15:55:00,31.52,31.6,31.47,31.55,233550.0,17.8199,17.8651,17.7916,17.8369,233550.0
2008-05-01 09:30:00,31.73,31.73,31.35,31.41,52650.0,17.9386,17.9386,17.7238,17.7577,52650.0
2008-05-01 09:35:00,31.44,31.46,31.39,31.39,33600.0,17.7747,17.786,17.7464,17.7464,33600.0
2008-05-01 09:40:00,31.39,31.55,31.38,31.55,32700.0,17.7464,17.8369,17.7408,17.8369,32700.0
2008-05-01 09:45:00,31.56,31.67,31.56,31.6,53550.0,17.8425,17.9047,17.8425,17.8651,53550.0
2008-05-01 09:50:00,31.61,31.65,31.57,31.63,25500.0,17.8708,17.8934,17.8482,17.8821,25500.0
2008-05-01 09:55:00,31.64,31.77,31.63,31.69,35250.0,17.8877,17.9612,17.8821,17.916,35250.0
2008-05-01 10:00:00,31.7,31.83,31.65,31.83,56250.0,17.9217,17.9952,17.8934,17.9952,56250.0
2008-05-01 10:05:00,31.83,31.87,31.76,31.82,60750.0,17.9952,18.0178,17.9556,17.9895,60750.0
2008-05-01 10:10:00,31.82,31.89,31.77,31.82,45750.0,17.9895,18.0291,17.9612,17.9895,45750.0
2008-05-01 10:15:00,31.83,31.94,31.77,31.77,47100.0,17.9952,18.0574,17.9612,17.9612,47100.0
2008-05-01 10:20:00,31.76,31.97,31.76,31.94,39900.0,17.9556,18.0743,17.9556,18.0574,39900.0
2008-05-01 10:25:00,31.93,31.99,31.93,31.97,52050.0,18.0517,18.0856,18.0517,18.0743,52050.0
2008-05-01 10:30:00,31.96,31.97,31.87,31.89,33300.0,18.0687,18.0743,18.0178,18.0291,33300.0
2008-05-01 10:35:00,31.91,31.94,31.89,31.93,14550.0,18.0404,18.0574,18.0291,18.0517,14550.0
2008-05-01 10:40:00,31.91,31.95,31.9,31.93,20550.0,18.0404,18.063,18.0347,18.0517,20550.0
2008-05-01 10:45:00,31.92,31.99,31.92,31.94,30750.0,18.046,18.0856,18.046,18.0574,30750.0
2008-05-01 10:50:00,31.93,32.03,31.91,32.03,28800.0,18.0517,18.1082,18.0404,18.1082,28800.0
2008-05-01 10:55:00,32.03,32.09,31.99,32.04,48450.0,18.1082,18.1422,18.0856,18.1139,48450.0
2008-05-01 11:00:00,32.04,32.21,32.03,32.17,72750.0,18.1139,18.21,18.1082,18.1874,72750.0
2008-05-01 11:05:00,32.17,32.25,32.14,32.18,43200.0,18.1874,18.2326,18.1704,18.193,43200.0
2008-05-01 11:10:00,32.17,32.25,32.13,32.13,28050.0,18.1874,18.2326,18.1648,18.1648,28050.0
2008-05-01 11:15:00,32.13,32.22,32.13,32.21,63150.0,18.1648,18.2156,18.1648,18.21,63150.0
2008-05-01 11:20:00,32.21,32.27,32.19,32.27,59850.0,18.21,18.2439,18.1987,18.2439,59850.0
2008-05-01 11:25:00,32.27,32.3,32.22,32.22,64050.0,18.2439,18.2609,18.2156,18.2156,64050.0
2008-05-01 11:30:00,32.21,32.32,32.18,32.32,49800.0,18.21,18.2722,18.193,18.2722,49800.0
2008-05-01 11:35:00,32.31,32.37,32.29,32.35,76800.0,18.2665,18.3005,18.2552,18.2891,76800.0
2008-05-01 11:40:00,32.36,32.44,32.33,32.41,75300.0,18.2948,18.34,18.2778,18.3231,75300.0
2008-05-01 11:45:00,32.43,32.44,32.41,32.43,34650.0,18.3344,18.34,18.3231,18.3344,34650.0
2008-05-01 11:50:00,32.43,32.47,32.37,32.37,22500.0,18.3344,18.357,18.3005,18.3005,22500.0
2008-05-01 11:55:00,32.35,32.41,32.35,32.39,23550.0,18.2891,18.3231,18.2891,18.3118,23550.0
2008-05-01 12:00:00,32.41,32.49,32.4,32.49,35250.0,18.3231,18.3683,18.3174,18.3683,35250.0
2008-05-01 12:05:00,32.49,32.51,32.46,32.5,41400.0,18.3683,18.3796,18.3513,18.3739,41400.0
2008-05-01 12:10:00,32.49,32.51,32.47,32.51,56700.0,18.3683,18.3796,18.357,18.3796,56700.0
2008-05-01 12:15:00,32.53,32.63,32.52,32.53,55050.0,18.3909,18.4474,18.3853,18.3909,55050.0
2008-05-01 12:20:00,32.52,32.54,32.51,32.53,18300.0,18.3853,18.3966,18.3796,18.3909,18300.0
2008-05-01 12:25:00,32.53,32.53,32.49,32.49,16500.0,18.3909,18.3909,18.3683,18.3683,16500.0
2008-05-01 12:30:00,32.49,32.6,32.49,32.59,36450.0,18.3683,18.4305,18.3683,18.4248,36450.0
2008-05-01 12:35:00,32.59,32.79,32.58,32.76,93900.0,18.4248,18.5379,18.4192,18.5209,93900.0
2008-05-01 12:40:00,32.75,32.78,32.67,32.67,39300.0,18.5153,18.5322,18.4701,18.4701,39300.0
2008-05-01 12:45:00,32.67,32.67,32.61,32.64,34350.0,18.4701,18.4701,18.4361,18.4531,34350.0
2008-05-01 12:50:00,32.65,32.79,32.65,32.79,32850.0,18.4588,18.5379,18.4588,18.5379,32850.0
2008-05-01 12:55:00,32.79,32.94,32.79,32.94,87600.0,18.5379,18.6227,18.5379,18.6227,87600.0
2008-05-01 13:00:00,32.94,32.95,32.88,32.89,37200.0,18.6227,18.6284,18.5888,18.5944,37200.0
2008-05-01 13:05:00,32.88,32.89,32.82,32.84,66150.0,18.5888,18.5944,18.5549,18.5662,66150.0
2008-05-01 13:10:00,32.84,32.85,32.79,32.79,40350.0,18.5662,18.5718,18.5379,18.5379,40350.0
2008-05-01 13:15:00,32.78,32.95,32.78,32.91,55050.0,18.5322,18.6284,18.5322,18.6057,55050.0
2008-05-01 13:20:00,32.91,32.91,32.83,32.88,97350.0,18.6057,18.6057,18.5605,18.5888,97350.0
2008-05-01 13:25:00,32.87,32.99,32.87,32.97,34950.0,18.5831,18.651,18.5831,18.6397,34950.0
2008-05-01 13:30:00,32.97,32.97,32.88,32.92,38850.0,18.6397,18.6397,18.5888,18.6114,38850.0
2008-05-01 13:35:00,32.92,32.98,32.91,32.95,37500.0,18.6114,18.6453,18.6057,18.6284,37500.0
2008-05-01 13:40:00,32.96,32.99,32.95,32.97,29100.0,18.634,18.651,18.6284,18.6397,29100.0
2008-05-01 13:45:00,32.97,32.98,32.88,32.88,34800.0,18.6397,18.6453,18.5888,18.5888,34800.0
2008-05-01 13:50:00,32.87,32.88,32.82,32.82,39600.0,18.5831,18.5888,18.5549,18.5549,39600.0
2008-05-01 13:55:00,32.83,32.84,32.79,32.84,28650.0,18.5605,18.5662,18.5379,18.5662,28650.0
2008-05-01 14:00:00,32.83,32.84,32.72,32.77,56550.0,18.5605,18.5662,18.4983,18.5266,56550.0
2008-05-01 14:05:00,32.77,32.89,32.77,32.85,55650.0,18.5266,18.5944,18.5266,18.5718,55650.0
2008-05-01 14:10:00,32.85,32.88,32.83,32.87,31050.0,18.5718,18.5888,18.5605,18.5831,31050.0
2008-05-01 14:15:00,32.87,32.9,32.85,32.85,23400.0,18.5831,18.6001,18.5718,18.5718,23400.0
2008-05-01 14:20:00,32.85,32.92,32.83,32.85,28500.0,18.5718,18.6114,18.5605,18.5718,28500.0
2008-05-01 14:25:00,32.84,32.85,32.75,32.75,37050.0,18.5662,18.5718,18.5153,18.5153,37050.0
2008-05-01 14:30:00,32.76,32.82,32.73,32.81,30000.0,18.5209,18.5549,18.504,18.5492,30000.0
2008-05-01 14:35:00,32.82,32.93,32.82,32.9,42750.0,18.5549,18.617,18.5549,18.6001,42750.0
2008-05-01 14:40:00,32.91,33.0,32.9,32.92,48150.0,18.6057,18.6566,18.6001,18.6114,48150.0
2008-05-01 14:45:00,32.93,32.96,32.91,32.95,33600.0,18.617,18.634,18.6057,18.6284,33600.0
2008-05-01 14:50:00,32.95,32.99,32.92,32.94,52050.0,18.6284,18.651,18.6114,18.6227,52050.0
2008-05-01 14:55:00,32.93,32.95,32.85,32.87,74250.0,18.617,18.6284,18.5718,18.5831,74250.0
2008-05-01 15:00:00,32.86,32.92,32.84,32.92,32550.0,18.5775,18.6114,18.5662,18.6114,32550.0
2008-05-01 15:05:00,32.91,32.91,32.83,32.85,43650.0,18.6057,18.6057,18.5605,18.5718,43650.0
2008-05-01 15:10:00,32.85,32.94,32.85,32.92,38550.0,18.5718,18.6227,18.5718,18.6114,38550.0
2008-05-01 15:15:00,32.92,32.97,32.91,32.96,62550.0,18.6114,18.6397,18.6057,18.634,62550.0
2008-05-01 15:20:00,32.97,32.97,32.94,32.94,42600.0,18.6397,18.6397,18.6227,18.6227,42600.0
2008-05-01 15:25:00,32.94,32.95,32.85,32.93,66900.0,18.6227,18.6284,18.5718,18.617,66900.0
2008-05-01 15:30:00,32.93,32.96,32.83,32.84,90900.0,18.617,18.634,18.5605,18.5662,90900.0
2008-05-01 15:35:00,32.85,32.86,32.79,32.83,79500.0,18.5718,18.5775,18.5379,18.5605,79500.0
2008-05-01 15:40:00,32.83,32.86,32.81,32.85,79950.0,18.5605,18.5775,18.5492,18.5718,79950.0
2008-05-01 15:45:00,32.85,32.91,32.84,32.89,85050.0,18.5718,18.6057,18.5662,18.5944,85050.0
2008-05-01 15:50:00,32.89,32.95,32.89,32.94,124800.0,18.5944,18.6284,18.5944,18.6227,124800.0
2008-05-01 15:55:00,32.94,32.99,32.93,32.99,221250.0,18.6227,18.651,18.617,18.651,221250.0
2008-05-02 09:30:00,33.16,33.36,33.15,33.33,131700.0,18.7471,18.8602,18.7414,18.8432,131700.0
2008-05-02 09:35:00,33.33,33.47,33.3,33.45,119400.0,18.8432,18.9223,18.8262,18.911,119400.0
2008-05-02 09:40:00,33.45,33.64,33.39,33.62,70350.0,18.911,19.0184,18.8771,19.0071,70350.0
2008-05-02 09:45:00,33.61,33.63,33.5,33.51,82950.0,19.0015,19.0128,18.9393,18.945,82950.0
2008-05-02 09:50:00,33.51,33.76,33.51,33.73,102000.0,18.945,19.0863,18.945,19.0693,102000.0
2008-05-02 09:55:00,33.73,33.98,33.73,33.97,73800.0,19.0693,19.2107,19.0693,19.205,73800.0
2008-05-02 10:00:00,33.97,34.11,33.89,34.03,91350.0,19.205,19.2842,19.1598,19.2389,91350.0
2008-05-02 10:05:00,34.03,34.16,34.02,34.13,108750.0,19.2389,19.3124,19.2333,19.2955,108750.0
2008-05-02 10:10:00,34.11,34.17,34.05,34.09,66900.0,19.2842,19.3181,19.2502,19.2729,66900.0
2008-05-02 10:15:00,34.09,34.11,33.96,34.03,55500.0,19.2729,19.2842,19.1994,19.2389,55500.0
2008-05-02 10:20:00,34.03,34.07,33.83,33.87,62250.0,19.2389,19.2616,19.1259,19.1485,62250.0
2008-05-02 10:25:00,33.86,33.9,33.77,33.86,43200.0,19.1428,19.1654,19.0919,19.1428,43200.0
2008-05-02 10:30:00,33.86,33.87,33.8,33.81,39900.0,19.1428,19.1485,19.1089,19.1146,39900.0
2008-05-02 10:35:00,33.81,33.84,33.67,33.67,45600.0,19.1146,19.1315,19.0354,19.0354,45600.0
2008-05-02 10:40:00,33.67,33.78,33.65,33.7,56100.0,19.0354,19.0976,19.0241,19.0524,56100.0
2008-05-02 10:45:00,33.67,33.81,33.63,33.79,64350.0,19.0354,19.1146,19.0128,19.1033,64350.0
2008-05-02 10:50:00,33.77,33.81,33.67,33.73,55950.0,19.0919,19.1146,19.0354,19.0693,55950.0
2008-05-02 10:55:00,33.73,33.74,33.61,33.71,57000.0,19.0693,19.075,19.0015,19.058,57000.0
2008-05-02 11:00:00,33.71,33.79,33.71,33.78,36150.0,19.058,19.1033,19.058,19.0976,36150.0
2008-05-02 11:05:00,33.77,33.87,33.77,33.8,78750.0,19.0919,19.1485,19.0919,19.1089,78750.0
2008-05-02 11:10:00,33.79,33.81,33.75,33.79,50850.0,19.1033,19.1146,19.0806,19.1033,50850.0
2008-05-02 11:15:00,33.79,33.83,33.77,33.77,69900.0,19.1033,19.1259,19.0919,19.0919,69900.0
2008-05-02 11:20:00,33.77,33.77,33.63,33.67,35850.0,19.0919,19.0919,19.0128,19.0354,35850.0
2008-05-02 11:25:00,33.66,33.71,33.61,33.64,24300.0,19.0298,19.058,19.0015,19.0184,24300.0
2008-05-02 11:30:00,33.64,33.69,33.6,33.61,37950.0,19.0184,19.0467,18.9958,19.0015,37950.0
2008-05-02 11:35:00,33.61,33.63,33.51,33.52,58950.0,19.0015,19.0128,18.945,18.9506,58950.0
2008-05-02 11:40:00,33.53,33.64,33.53,33.6,31350.0,18.9563,19.0184,18.9563,18.9958,31350.0
2008-05-02 11:45:00,33.57,33.68,33.57,33.68,38550.0,18.9789,19.0411,18.9789,19.0411,38550.0
2008-05-02 11:50:00,33.67,33.69,33.57,33.6,29700.0,19.0354,19.0467,18.9789,18.9958,29700.0
2008-05-02 11:55:00,33.6,33.62,33.51,33.51,45300.0,18.9958,19.0071,18.945,18.945,45300.0
2008-05-02 12:00:00,33.51,33.56,33.46,33.49,57450.0,18.945,18.9732,18.9167,18.9336,57450.0
2008-05-02 12:05:00,33.47,33.51,33.4,33.49,69300.0,18.9223,18.945,18.8828,18.9336,69300.0
2008-05-02 12:10:00,33.49,33.51,33.45,33.48,29850.0,18.9336,18.945,18.911,18.928,29850.0
2008-05-02 12:15:00,33.47,33.47,33.37,33.39,32550.0,18.9223,18.9223,18.8658,18.8771,32550.0
2008-05-02 12:20:00,33.39,33.42,33.37,33.39,34650.0,18.8771,18.8941,18.8658,18.8771,34650.0
2008-05-02 12:25:00,33.39,33.47,33.39,33.46,28800.0,18.8771,18.9223,18.8771,18.9167,28800.0
2008-05-02 12:30:00,33.45,33.53,33.41,33.45,37500.0,18.911,18.9563,18.8884,18.911,37500.0
2008-05-02 12:35:00,33.45,33.47,33.39,33.45,26250.0,18.911,18.9223,18.8771,18.911,26250.0
2008-05-02 12:40:00,33.47,33.48,33.42,33.43,23850.0,18.9223,18.928,18.8941,18.8997,23850.0
2008-05-02 12:45:00,33.43,33.43,33.39,33.41,14700.0,18.8997,18.8997,18.8771,18.8884,14700.0
2008-05-02 12:50:00,33.41,33.5,33.4,33.47,22050.0,18.8884,18.9393,18.8828,18.9223,22050.0
2008-05-02 12:55:00,33.47,33.5,33.46,33.46,21900.0,18.9223,18.9393,18.9167,18.9167,21900.0
2008-05-02 13:00:00,33.46,33.5,33.35,33.35,48900.0,18.9167,18.9393,18.8545,18.8545,48900.0
2008-05-02 13:05:00,33.35,33.35,33.27,33.31,46800.0,18.8545,18.8545,18.8093,18.8319,46800.0
2008-05-02 13:10:00,33.32,33.33,33.27,33.28,43650.0,18.8375,18.8432,18.8093,18.8149,43650.0
2008-05-02 13:15:00,33.28,33.35,33.27,33.32,40800.0,18.8149,18.8545,18.8093,18.8375,40800.0
2008-05-02 13:20:00,33.32,33.41,33.31,33.41,29700.0,18.8375,18.8884,18.8319,18.8884,29700.0
2008-05-02 13:25:00,33.39,33.41,33.38,33.4,33000.0,18.8771,18.8884,18.8715,18.8828,33000.0
2008-05-02 13:30:00,33.41,33.41,33.36,33.38,32250.0,18.8884,18.8884,18.8602,18.8715,32250.0
2008-05-02 13:35:00,33.37,33.39,33.31,33.31,64350.0,18.8658,18.8771,18.8319,18.8319,64350.0
2008-05-02 13:40:00,33.31,33.39,33.31,33.39,47850.0,18.8319,18.8771,18.8319,18.8771,47850.0
2008-05-02 13:45:00,33.39,33.53,33.39,33.48,89700.0,18.8771,18.9563,18.8771,18.928,89700.0
2008-05-02 13:50:00,33.49,33.49,33.4,33.41,27750.0,18.9336,18.9336,18.8828,18.8884,27750.0
2008-05-02 13:55:00,33.4,33.41,33.29,33.33,49950.0,18.8828,18.8884,18.8206,18.8432,49950.0
2008-05-02 14:00:00,33.31,33.39,33.28,33.33,94650.0,18.8319,18.8771,18.8149,18.8432,94650.0
2008-05-02 14:05:00,33.33,33.34,33.15,33.15,104100.0,18.8432,18.8488,18.7414,18.7414,104100.0
2008-05-02 14:10:00,33.15,33.3,33.15,33.23,76350.0,18.7414,18.8262,18.7414,18.7867,76350.0
2008-05-02 14:15:00,33.23,33.27,33.15,33.21,82350.0,18.7867,18.8093,18.7414,18.7753,82350.0
2008-05-02 14:20:00,33.21,33.28,33.17,33.28,35250.0,18.7753,18.8149,18.7527,18.8149,35250.0
2008-05-02 14:25:00,33.29,33.3,33.16,33.17,15300.0,18.8206,18.8262,18.7471,18.7527,15300.0
2008-05-02 14:30:00,33.15,33.19,33.11,33.19,102000.0,18.7414,18.764,18.7188,18.764,102000.0
2008-05-02 14:35:00,33.19,33.23,33.17,33.19,78900.0,18.764,18.7867,18.7527,18.764,78900.0
2008-05-02 14:40:00,33.19,33.21,33.07,33.12,75000.0,18.764,18.7753,18.6962,18.7245,75000.0
2008-05-02 14:45:00,33.13,33.21,33.1,33.21,51000.0,18.7301,18.7753,18.7132,18.7753,51000.0
2008-05-02 14:50:00,33.22,33.25,33.18,33.25,80700.0,18.781,18.798,18.7584,18.798,80700.0
2008-05-02 14:55:00,33.25,33.25,33.12,33.13,69150.0,18.798,18.798,18.7245,18.7301,69150.0
2008-05-02 15:00:00,33.13,33.17,33.11,33.12,38550.0,18.7301,18.7527,18.7188,18.7245,38550.0
2008-05-02 15:05:00,33.11,33.13,33.06,33.12,58050.0,18.7188,18.7301,18.6905,18.7245,58050.0
2008-05-02 15:10:00,33.13,33.24,33.13,33.23,52650.0,18.7301,18.7923,18.7301,18.7867,52650.0
2008-05-02 15:15:00,33.23,33.25,33.21,33.23,50850.0,18.7867,18.798,18.7753,18.7867,50850.0
2008-05-02 15:20:00,33.22,33.29,33.21,33.22,72300.0,18.781,18.8206,18.7753,18.781,72300.0
2008-05-02 15:25:00,33.23,33.29,33.21,33.25,50250.0,18.7867,18.8206,18.7753,18.798,50250.0
2008-05-02 15:30:00,33.25,33.28,33.22,33.24,72600.0,18.798,18.8149,18.781,18.7923,72600.0
2008-05-02 15:35:00,33.23,33.32,33.23,33.31,74550.0,18.7867,18.8375,18.7867,18.8319,74550.0
2008-05-02 15:40:00,33.31,33.37,33.29,33.33,123450.0,18.8319,18.8658,18.8206,18.8432,123450.0
2008-05-02 15:45:00,33.32,33.35,33.26,33.28,141900.0,18.8375,18.8545,18.8036,18.8149,141900.0
2008-05-02 15:50:00,33.29,33.29,33.25,33.27,94500.0,18.8206,18.8206,18.798,18.8093,94500.0
2008-05-02 15:55:00,33.27,33.42,33.26,33.41,290700.0,18.8093,18.8941,18.8036,18.8884,290700.0
2008-05-05 09:30:00,33.09,33.35,32.98,33.01,55350.0,18.7075,18.8545,18.6453,18.6623,55350.0
2008-05-05 09:35:00,32.97,33.12,32.97,33.09,32550.0,18.6397,18.7245,18.6397,18.7075,32550.0
2008-05-05 09:40:00,33.09,33.18,33.09,33.18,24150.0,18.7075,18.7584,18.7075,18.7584,24150.0
2008-05-05 09:45:00,33.19,33.3,33.17,33.29,43350.0,18.764,18.8262,18.7527,18.8206,43350.0
2008-05-05 09:50:00,33.29,33.45,33.29,33.41,29400.0,18.8206,18.911,18.8206,18.8884,29400.0
2008-05-05 09:55:00,33.42,33.45,33.3,33.33,53400.0,18.8941,18.911,18.8262,18.8432,53400.0
2008-05-05 10:00:00,33.34,33.47,33.15,33.15,69750.0,18.8488,18.9223,18.7414,18.7414,69750.0
2008-05-05 10:05:00,33.15,33.4,33.15,33.4,35400.0,18.7414,18.8828,18.7414,18.8828,35400.0
2008-05-05 10:10:00,33.39,33.47,33.29,33.35,56100.0,18.8771,18.9223,18.8206,18.8545,56100.0
2008-05-05 10:15:00,33.34,33.35,33.09,33.11,40650.0,18.8488,18.8545,18.7075,18.7188,40650.0
2008-05-05 10:20:00,33.12,33.13,33.03,33.06,23400.0,18.7245,18.7301,18.6736,18.6905,23400.0
2008-05-05 10:25:00,33.05,33.07,32.99,33.01,24150.0,18.6849,18.6962,18.651,18.6623,24150.0
2008-05-05 10:30:00,33.02,33.02,32.94,33.01,31200.0,18.6679,18.6679,18.6227,18.6623,31200.0
2008-05-05 10:35:00,33.02,33.08,32.99,33.05,24300.0,18.6679,18.7019,18.651,18.6849,24300.0
2008-05-05 10:40:00,33.06,33.15,33.02,33.15,29100.0,18.6905,18.7414,18.6679,18.7414,29100.0
2008-05-05 10:45:00,33.15,33.23,33.15,33.22,22950.0,18.7414,18.7867,18.7414,18.781,22950.0
2008-05-05 10:50:00,33.21,33.23,33.09,33.09,17100.0,18.7753,18.7867,18.7075,18.7075,17100.0
2008-05-05 10:55:00,33.08,33.08,33.0,33.05,17550.0,18.7019,18.7019,18.6566,18.6849,17550.0
2008-05-05 11:00:00,33.02,33.04,32.85,32.87,35400.0,18.6679,18.6792,18.5718,18.5831,35400.0
2008-05-05 11:05:00,32.88,32.98,32.88,32.96,24750.0,18.5888,18.6453,18.5888,18.634,24750.0
2008-05-05 11:10:00,32.97,33.0,32.91,32.95,23400.0,18.6397,18.6566,18.6057,18.6284,23400.0
2008-05-05 11:15:00,32.94,32.98,32.91,32.94,34200.0,18.6227,18.6453,18.6057,18.6227,34200.0
2008-05-05 11:20:00,32.94,33.07,32.94,33.03,34950.0,18.6227,18.6962,18.6227,18.6736,34950.0
2008-05-05 11:25:00,33.02,33.05,32.99,33.04,17400.0,18.6679,18.6849,18.651,18.6792,17400.0
2008-05-05 11:30:00,33.03,33.18,33.01,33.15,32550.0,18.6736,18.7584,18.6623,18.7414,32550.0
2008-05-05 11:35:00,33.15,33.15,33.07,33.08,14100.0,18.7414,18.7414,18.6962,18.7019,14100.0
2008-05-05 11:40:00,33.08,33.15,33.08,33.15,15150.0,18.7019,18.7414,18.7019,18.7414,15150.0
2008-05-05 11:45:00,33.13,33.17,33.13,33.17,26250.0,18.7301,18.7527,18.7301,18.7527,26250.0
2008-05-05 11:50:00,33.16,33.2,33.13,33.19,35100.0,18.7471,18.7697,18.7301,18.764,35100.0
2008-05-05 11:55:00,33.19,33.25,33.14,33.22,19200.0,18.764,18.798,18.7358,18.781,19200.0
2008-05-05 12:00:00,33.21,33.25,33.21,33.24,7500.0,18.7753,18.798,18.7753,18.7923,7500.0
2008-05-05 12:05:00,33.23,33.25,33.22,33.22,11700.0,18.7867,18.798,18.781,18.781,11700.0
2008-05-05 12:10:00,33.22,33.23,33.21,33.22,14400.0,18.781,18.7867,18.7753,18.781,14400.0
2008-05-05 12:15:00,33.22,33.23,33.19,33.23,23100.0,18.781,18.7867,18.764,18.7867,23100.0
2008-05-05 12:20:00,33.23,33.23,33.19,33.2,14850.0,18.7867,18.7867,18.764,18.7697,14850.0
2008-05-05 12:25:00,33.2,33.2,33.16,33.18,14550.0,18.7697,18.7697,18.7471,18.7584,14550.0
2008-05-05 12:30:00,33.17,33.2,33.15,33.19,16200.0,18.7527,18.7697,18.7414,18.764,16200.0
2008-05-05 12:35:00,33.2,33.23,33.2,33.23,15600.0,18.7697,18.7867,18.7697,18.7867,15600.0
2008-05-05 12:40:00,33.23,33.23,33.21,33.21,12750.0,18.7867,18.7867,18.7753,18.7753,12750.0
2008-05-05 12:45:00,33.21,33.21,33.15,33.17,13500.0,18.7753,18.7753,18.7414,18.7527,13500.0
2008-05-05 12:50:00,33.19,33.21,33.17,33.19,11550.0,18.764,18.7753,18.7527,18.764,11550.0
2008-05-05 12:55:00,33.19,33.19,33.16,33.17,7650.0,18.764,18.764,18.7471,18.7527,7650.0
2008-05-05 13:00:00,33.17,33.17,33.11,33.11,14250.0,18.7527,18.7527,18.7188,18.7188,14250.0
2008-05-05 13:05:00,33.1,33.13,33.1,33.11,9150.0,18.7132,18.7301,18.7132,18.7188,9150.0
2008-05-05 13:10:00,33.11,33.17,33.11,33.13,15150.0,18.7188,18.7527,18.7188,18.7301,15150.0
2008-05-05 13:15:00,33.13,33.13,33.02,33.04,18000.0,18.7301,18.7301,18.6679,18.6792,18000.0
2008-05-05 13:20:00,33.04,33.07,33.04,33.05,9900.0,18.6792,18.6962,18.6792,18.6849,9900.0
2008-05-05 13:25:00,33.04,33.04,32.97,32.97,17850.0,18.6792,18.6792,18.6397,18.6397,17850.0
2008-05-05 13:30:00,32.97,33.03,32.96,33.03,17100.0,18.6397,18.6736,18.634,18.6736,17100.0
2008-05-05 13:35:00,33.03,33.11,33.03,33.11,33750.0,18.6736,18.7188,18.6736,18.7188,33750.0
2008-05-05 13:40:00,33.11,33.19,33.11,33.19,18450.0,18.7188,18.764,18.7188,18.764,18450.0
2008-05-05 13:45:00,33.19,33.19,33.07,33.07,31500.0,18.764,18.764,18.6962,18.6962,31500.0
2008-05-05 13:50:00,33.07,33.07,32.99,33.03,31050.0,18.6962,18.6962,18.651,18.6736,31050.0
2008-05-05 13:55:00,33.05,33.05,33.01,33.03,14550.0,18.6849,18.6849,18.6623,18.6736,14550.0
2008-05-05 14:00:00,33.03,33.08,33.01,33.07,15150.0,18.6736,18.7019,18.6623,18.6962,15150.0
2008-05-05 14:05:00,33.07,33.13,33.07,33.13,23550.0,18.6962,18.7301,18.6962,18.7301,23550.0
2008-05-05 14:10:00,33.13,33.13,33.11,33.11,39450.0,18.7301,18.7301,18.7188,18.7188,39450.0
2008-05-05 14:15:00,33.11,33.14,33.11,33.14,25650.0,18.7188,18.7358,18.7188,18.7358,25650.0
2008-05-05 14:20:00,33.14,33.18,33.14,33.16,37350.0,18.7358,18.7584,18.7358,18.7471,37350.0
2008-05-05 14:25:00,33.17,33.19,33.14,33.18,36300.0,18.7527,18.764,18.7358,18.7584,36300.0
2008-05-05 14:30:00,33.18,33.19,33.16,33.17,17400.0,18.7584,18.764,18.7471,18.7527,17400.0
2008-05-05 14:35:00,33.17,33.19,33.15,33.15,18900.0,18.7527,18.764,18.7414,18.7414,18900.0
2008-05-05 14:40:00,33.15,33.19,33.14,33.17,15300.0,18.7414,18.764,18.7358,18.7527,15300.0
2008-05-05 14:45:00,33.16,33.2,33.16,33.19,15150.0,18.7471,18.7697,18.7471,18.764,15150.0
2008-05-05 14:50:00,33.19,33.21,33.17,33.17,30300.0,18.764,18.7753,18.7527,18.7527,30300.0
2008-05-05 14:55:00,33.17,33.18,33.12,33.13,20550.0,18.7527,18.7584,18.7245,18.7301,20550.0
2008-05-05 15:00:00,33.13,33.18,33.12,33.16,24900.0,18.7301,18.7584,18.7245,18.7471,24900.0
2008-05-05 15:05:00,33.15,33.17,33.13,33.17,23400.0,18.7414,18.7527,18.7301,18.7527,23400.0
2008-05-05 15:10:00,33.17,33.2,33.14,33.17,21150.0,18.7527,18.7697,18.7358,18.7527,21150.0
2008-05-05 15:15:00,33.16,33.19,33.15,33.15,15750.0,18.7471,18.764,18.7414,18.7414,15750.0
2008-05-05 15:20:00,33.17,33.23,33.16,33.23,19350.0,18.7527,18.7867,18.7471,18.7867,19350.0
2008-05-05 15:25:00,33.23,33.23,33.19,33.2,25050.0,18.7867,18.7867,18.764,18.7697,25050.0
2008-05-05 15:30:00,33.19,33.23,33.15,33.15,49200.0,18.764,18.7867,18.7414,18.7414,49200.0
2008-05-05 15:35:00,33.15,33.17,33.14,33.14,31650.0,18.7414,18.7527,18.7358,18.7358,31650.0
2008-05-05 15:40:00,33.14,33.19,33.13,33.14,44700.0,18.7358,18.764,18.7301,18.7358,44700.0
2008-05-05 15:45:00,33.15,33.17,33.11,33.11,49950.0,18.7414,18.7527,18.7188,18.7188,49950.0
2008-05-05 15:50:00,33.11,33.12,33.05,33.07,146550.0,18.7188,18.7245,18.6849,18.6962,146550.0
2008-05-05 15:55:00,33.07,33.13,33.05,33.09,138600.0,18.6962,18.7301,18.6849,18.7075,138600.0
2008-05-06 09:30:00,32.72,33.07,32.67,32.83,54000.0,18.4983,18.6962,18.4701,18.5605,54000.0
2008-05-06 09:35:00,32.8,33.05,32.77,32.8,33900.0,18.5436,18.6849,18.5266,18.5436,33900.0
2008-05-06 09:40:00,32.78,33.05,32.76,33.01,39900.0,18.5322,18.6849,18.5209,18.6623,39900.0
2008-05-06 09:45:00,33.0,33.0,32.72,32.76,29700.0,18.6566,18.6566,18.4983,18.5209,29700.0
2008-05-06 09:50:00,32.76,32.97,32.75,32.93,24150.0,18.5209,18.6397,18.5153,18.617,24150.0
2008-05-06 09:55:00,32.92,33.07,32.89,33.01,24750.0,18.6114,18.6962,18.5944,18.6623,24750.0
2008-05-06 10:00:00,33.01,33.01,32.95,32.99,11100.0,18.6623,18.6623,18.6284,18.651,11100.0
2008-05-06 10:05:00,33.02,33.06,33.0,33.06,21900.0,18.6679,18.6905,18.6566,18.6905,21900.0
2008-05-06 10:10:00,33.06,33.12,32.99,33.03,52200.0,18.6905,18.7245,18.651,18.6736,52200.0
2008-05-06 10:15:00,33.05,33.14,33.03,33.11,17850.0,18.6849,18.7358,18.6736,18.7188,17850.0
2008-05-06 10:20:00,33.13,33.17,33.08,33.1,7500.0,18.7301,18.7527,18.7019,18.7132,7500.0
2008-05-06 10:25:00,33.09,33.19,33.06,33.15,17700.0,18.7075,18.764,18.6905,18.7414,17700.0
2008-05-06 10:30:00,33.15,33.16,33.12,33.15,24450.0,18.7414,18.7471,18.7245,18.7414,24450.0
2008-05-06 10:35:00,33.15,33.23,33.15,33.17,13800.0,18.7414,18.7867,18.7414,18.7527,13800.0
2008-05-06 10:40:00,33.19,33.31,33.19,33.31,22200.0,18.764,18.8319,18.764,18.8319,22200.0
2008-05-06 10:45:00,33.29,33.35,33.23,33.34,18150.0,18.8206,18.8545,18.7867,18.8488,18150.0
2008-05-06 10:50:00,33.34,33.44,33.29,33.39,22650.0,18.8488,18.9054,18.8206,18.8771,22650.0
2008-05-06 10:55:00,33.39,33.43,33.39,33.4,44250.0,18.8771,18.8997,18.8771,18.8828,44250.0
2008-05-06 11:00:00,33.41,33.43,33.35,33.37,33750.0,18.8884,18.8997,18.8545,18.8658,33750.0
2008-05-06 11:05:00,33.37,33.41,33.31,33.35,35100.0,18.8658,18.8884,18.8319,18.8545,35100.0
2008-05-06 11:10:00,33.35,33.41,33.33,33.4,26250.0,18.8545,18.8884,18.8432,18.8828,26250.0
2008-05-06 11:15:00,33.4,33.46,33.39,33.41,35100.0,18.8828,18.9167,18.8771,18.8884,35100.0
2008-05-06 11:20:00,33.41,33.45,33.34,33.35,33900.0,18.8884,18.911,18.8488,18.8545,33900.0
2008-05-06 11:25:00,33.35,33.45,33.35,33.44,31200.0,18.8545,18.911,18.8545,18.9054,31200.0
2008-05-06 11:30:00,33.45,33.46,33.37,33.38,22050.0,18.911,18.9167,18.8658,18.8715,22050.0
2008-05-06 11:35:00,33.38,33.39,33.33,33.37,12450.0,18.8715,18.8771,18.8432,18.8658,12450.0
2008-05-06 11:40:00,33.35,33.43,33.34,33.39,22050.0,18.8545,18.8997,18.8488,18.8771,22050.0
2008-05-06 11:45:00,33.38,33.43,33.36,33.43,10500.0,18.8715,18.8997,18.8602,18.8997,10500.0
2008-05-06 11:50:00,33.43,33.48,33.43,33.47,13050.0,18.8997,18.928,18.8997,18.9223,13050.0
2008-05-06 11:55:00,33.49,33.5,33.45,33.5,11400.0,18.9336,18.9393,18.911,18.9393,11400.0
2008-05-06 12:00:00,33.48,33.65,33.48,33.6,20550.0,18.928,19.0241,18.928,18.9958,20550.0
2008-05-06 12:05:00,33.59,33.67,33.55,33.63,12150.0,18.9902,19.0354,18.9676,19.0128,12150.0
2008-05-06 12:10:00,33.61,33.74,33.61,33.61,23850.0,19.0015,19.075,19.0015,19.0015,23850.0
2008-05-06 12:15:00,33.62,33.71,33.61,33.66,19950.0,19.0071,19.058,19.0015,19.0298,19950.0
2008-05-06 12:20:00,33.66,33.71,33.65,33.67,13950.0,19.0298,19.058,19.0241,19.0354,13950.0
2008-05-06 12:25:00,33.67,33.71,33.62,33.62,9600.0,19.0354,19.058,19.0071,19.0071,9600.0
2008-05-06 12:30:00,33.62,33.64,33.56,33.57,14850.0,19.0071,19.0184,18.9732,18.9789,14850.0
2008-05-06 12:35:00,33.56,33.56,33.49,33.51,23850.0,18.9732,18.9732,18.9336,18.945,23850.0
2008-05-06 12:40:00,33.51,33.51,33.49,33.51,7800.0,18.945,18.945,18.9336,18.945,7800.0
2008-05-06 12:45:00,33.5,33.51,33.45,33.48,15750.0,18.9393,18.945,18.911,18.928,15750.0
2008-05-06 12:50:00,33.48,33.65,33.48,33.62,19200.0,18.928,19.0241,18.928,19.0071,19200.0
2008-05-06 12:55:00,33.64,33.65,33.62,33.64,7050.0,19.0184,19.0241,19.0071,19.0184,7050.0
2008-05-06 13:00:00,33.63,33.64,33.6,33.63,6750.0,19.0128,19.0184,18.9958,19.0128,6750.0
2008-05-06 13:05:00,33.62,33.63,33.57,33.61,10650.0,19.0071,19.0128,18.9789,19.0015,10650.0
2008-05-06 13:10:00,33.62,33.64,33.6,33.62,12900.0,19.0071,19.0184,18.9958,19.0071,12900.0
2008-05-06 13:15:00,33.62,33.68,33.61,33.68,16650.0,19.0071,19.0411,19.0015,19.0411,16650.0
2008-05-06 13:20:00,33.69,33.72,33.68,33.69,15600.0,19.0467,19.0637,19.0411,19.0467,15600.0
2008-05-06 13:25:00,33.69,33.69,33.65,33.65,14550.0,19.0467,19.0467,19.0241,19.0241,14550.0
2008-05-06 13:30:00,33.61,33.65,33.55,33.55,10050.0,19.0015,19.0241,18.9676,18.9676,10050.0
2008-05-06 13:35:00,33.54,33.61,33.53,33.59,22350.0,18.9619,19.0015,18.9563,18.9902,22350.0
2008-05-06 13:40:00,33.59,33.67,33.53,33.67,39150.0,18.9902,19.0354,18.9563,19.0354,39150.0
2008-05-06 13:45:00,33.67,33.67,33.52,33.55,29850.0,19.0354,19.0354,18.9506,18.9676,29850.0
2008-05-06 13:50:00,33.55,33.72,33.55,33.71,23400.0,18.9676,19.0637,18.9676,19.058,23400.0
2008-05-06 13:55:00,33.71,33.72,33.65,33.65,16350.0,19.058,19.0637,19.0241,19.0241,16350.0
2008-05-06 14:00:00,33.67,33.69,33.51,33.55,46350.0,19.0354,19.0467,18.945,18.9676,46350.0
2008-05-06 14:05:00,33.53,33.53,33.47,33.49,28200.0,18.9563,18.9563,18.9223,18.9336,28200.0
2008-05-06 14:10:00,33.48,33.51,33.45,33.49,43050.0,18.928,18.945,18.911,18.9336,43050.0
2008-05-06 14:15:00,33.5,33.57,33.49,33.49,46050.0,18.9393,18.9789,18.9336,18.9336,46050.0
2008-05-06 14:20:00,33.49,33.49,33.42,33.45,52500.0,18.9336,18.9336,18.8941,18.911,52500.0
2008-05-06 14:25:00,33.45,33.47,33.39,33.39,61800.0,18.911,18.9223,18.8771,18.8771,61800.0
2008-05-06 14:30:00,33.39,33.43,33.37,33.38,42000.0,18.8771,18.8997,18.8658,18.8715,42000.0
2008-05-06 14:35:00,33.39,33.44,33.32,33.33,54750.0,18.8771,18.9054,18.8375,18.8432,54750.0
2008-05-06 14:40:00,33.33,33.33,33.31,33.31,31050.0,18.8432,18.8432,18.8319,18.8319,31050.0
2008-05-06 14:45:00,33.31,33.43,33.31,33.39,45900.0,18.8319,18.8997,18.8319,18.8771,45900.0
2008-05-06 14:50:00,33.39,33.51,33.39,33.49,85050.0,18.8771,18.945,18.8771,18.9336,85050.0
2008-05-06 14:55:00,33.49,33.51,33.4,33.42,39300.0,18.9336,18.945,18.8828,18.8941,39300.0
2008-05-06 15:00:00,33.42,33.51,33.42,33.49,39150.0,18.8941,18.945,18.8941,18.9336,39150.0
2008-05-06 15:05:00,33.49,33.56,33.48,33.53,42600.0,18.9336,18.9732,18.928,18.9563,42600.0
2008-05-06 15:10:00,33.54,33.56,33.47,33.49,42000.0,18.9619,18.9732,18.9223,18.9336,42000.0
2008-05-06 15:15:00,33.48,33.52,33.45,33.48,36900.0,18.928,18.9506,18.911,18.928,36900.0
2008-05-06 15:20:00,33.47,33.47,33.4,33.4,40050.0,18.9223,18.9223,18.8828,18.8828,40050.0
2008-05-06 15:25:00,33.4,33.45,33.39,33.39,37800.0,18.8828,18.911,18.8771,18.8771,37800.0
2008-05-06 15:30:00,33.4,33.5,33.38,33.47,61800.0,18.8828,18.9393,18.8715,18.9223,61800.0
2008-05-06 15:35:00,33.46,33.54,33.46,33.5,49800.0,18.9167,18.9619,18.9167,18.9393,49800.0
2008-05-06 15:40:00,33.5,33.5,33.3,33.3,162900.0,18.9393,18.9393,18.8262,18.8262,162900.0
2008-05-06 15:45:00,33.31,33.33,33.22,33.25,175500.0,18.8319,18.8432,18.781,18.798,175500.0
2008-05-06 15:50:00,33.25,33.31,33.19,33.21,252450.0,18.798,18.8319,18.764,18.7753,252450.0
2008-05-06 15:55:00,33.21,33.22,33.19,33.19,318150.0,18.7753,18.781,18.764,18.764,318150.0
2008-05-07 09:30:00,33.32,33.41,33.06,33.27,49200.0,18.8375,18.8884,18.6905,18.8093,49200.0
2008-05-07 09:35:00,33.26,33.27,33.08,33.12,35700.0,18.8036,18.8093,18.7019,18.7245,35700.0
2008-05-07 09:40:00,33.13,33.15,32.93,33.07,57600.0,18.7301,18.7414,18.617,18.6962,57600.0
2008-05-07 09:45:00,33.08,33.08,32.95,32.99,65550.0,18.7019,18.7019,18.6284,18.651,65550.0
2008-05-07 09:50:00,32.99,33.02,32.83,32.85,63900.0,18.651,18.6679,18.5605,18.5718,63900.0
2008-05-07 09:55:00,32.85,32.89,32.75,32.81,46050.0,18.5718,18.5944,18.5153,18.5492,46050.0
2008-05-07 10:00:00,32.81,32.82,32.63,32.63,102450.0,18.5492,18.5549,18.4474,18.4474,102450.0
2008-05-07 10:05:00,32.63,32.72,32.57,32.6,81450.0,18.4474,18.4983,18.4135,18.4305,81450.0
2008-05-07 10:10:00,32.61,32.77,32.61,32.75,31050.0,18.4361,18.5266,18.4361,18.5153,31050.0
2008-05-07 10:15:00,32.77,32.81,32.73,32.79,17700.0,18.5266,18.5492,18.504,18.5379,17700.0
2008-05-07 10:20:00,32.8,32.81,32.71,32.72,27750.0,18.5436,18.5492,18.4927,18.4983,27750.0
2008-05-07 10:25:00,32.75,32.78,32.7,32.75,14700.0,18.5153,18.5322,18.487,18.5153,14700.0
2008-05-07 10:30:00,32.77,32.83,32.75,32.77,30600.0,18.5266,18.5605,18.5153,18.5266,30600.0
2008-05-07 10:35:00,32.77,32.8,32.75,32.8,18150.0,18.5266,18.5436,18.5153,18.5436,18150.0
2008-05-07 10:40:00,32.8,32.91,32.79,32.85,36600.0,18.5436,18.6057,18.5379,18.5718,36600.0
2008-05-07 10:45:00,32.85,32.88,32.75,32.75,40800.0,18.5718,18.5888,18.5153,18.5153,40800.0
2008-05-07 10:50:00,32.76,32.77,32.59,32.63,61950.0,18.5209,18.5266,18.4248,18.4474,61950.0
2008-05-07 10:55:00,32.65,32.67,32.53,32.57,72450.0,18.4588,18.4701,18.3909,18.4135,72450.0
2008-05-07 11:00:00,32.58,32.63,32.54,32.58,45900.0,18.4192,18.4474,18.3966,18.4192,45900.0
2008-05-07 11:05:00,32.59,32.62,32.56,32.56,21600.0,18.4248,18.4418,18.4079,18.4079,21600.0
2008-05-07 11:10:00,32.57,32.57,32.42,32.43,42150.0,18.4135,18.4135,18.3287,18.3344,42150.0
2008-05-07 11:15:00,32.43,32.44,32.35,32.43,37050.0,18.3344,18.34,18.2891,18.3344,37050.0
2008-05-07 11:20:00,32.43,32.44,32.41,32.42,94500.0,18.3344,18.34,18.3231,18.3287,94500.0
2008-05-07 11:25:00,32.43,32.43,32.38,32.41,92100.0,18.3344,18.3344,18.3061,18.3231,92100.0
2008-05-07 11:30:00,32.39,32.39,32.32,32.33,33600.0,18.3118,18.3118,18.2722,18.2778,33600.0
2008-05-07 11:35:00,32.31,32.33,32.25,32.25,69900.0,18.2665,18.2778,18.2326,18.2326,69900.0
2008-05-07 11:40:00,32.27,32.27,32.24,32.25,61050.0,18.2439,18.2439,18.227,18.2326,61050.0
2008-05-07 11:45:00,32.24,32.29,32.19,32.29,41400.0,18.227,18.2552,18.1987,18.2552,41400.0
2008-05-07 11:50:00,32.29,32.29,32.1,32.11,101100.0,18.2552,18.2552,18.1478,18.1535,101100.0
2008-05-07 11:55:00,32.12,32.16,32.09,32.15,81750.0,18.1591,18.1817,18.1422,18.1761,81750.0
2008-05-07 12:00:00,32.16,32.17,32.1,32.14,69150.0,18.1817,18.1874,18.1478,18.1704,69150.0
2008-05-07 12:05:00,32.14,32.18,32.11,32.11,73350.0,18.1704,18.193,18.1535,18.1535,73350.0
2008-05-07 12:10:00,32.11,32.17,32.11,32.14,66300.0,18.1535,18.1874,18.1535,18.1704,66300.0
2008-05-07 12:15:00,32.15,32.21,32.12,32.19,85050.0,18.1761,18.21,18.1591,18.1987,85050.0
2008-05-07 12:20:00,32.18,32.19,32.11,32.12,51000.0,18.193,18.1987,18.1535,18.1591,51000.0
2008-05-07 12:25:00,32.13,32.14,32.02,32.04,51750.0,18.1648,18.1704,18.1026,18.1139,51750.0
2008-05-07 12:30:00,32.04,32.08,32.03,32.06,86550.0,18.1139,18.1365,18.1082,18.1252,86550.0
2008-05-07 12:35:00,32.07,32.11,32.05,32.1,38100.0,18.1308,18.1535,18.1195,18.1478,38100.0
2008-05-07 12:40:00,32.11,32.13,32.11,32.12,62250.0,18.1535,18.1648,18.1535,18.1591,62250.0
2008-05-07 12:45:00,32.13,32.13,32.11,32.13,16800.0,18.1648,18.1648,18.1535,18.1648,16800.0
2008-05-07 12:50:00,32.13,32.16,32.12,32.16,34050.0,18.1648,18.1817,18.1591,18.1817,34050.0
2008-05-07 12:55:00,32.16,32.2,32.16,32.19,60300.0,18.1817,18.2043,18.1817,18.1987,60300.0
2008-05-07 13:00:00,32.19,32.21,32.19,32.21,99000.0,18.1987,18.21,18.1987,18.21,99000.0
2008-05-07 13:05:00,32.21,32.21,32.15,32.16,135600.0,18.21,18.21,18.1761,18.1817,135600.0
2008-05-07 13:10:00,32.15,32.16,32.06,32.07,62250.0,18.1761,18.1817,18.1252,18.1308,62250.0
2008-05-07 13:15:00,32.06,32.08,32.06,32.08,12000.0,18.1252,18.1365,18.1252,18.1365,12000.0
2008-05-07 13:20:00,32.07,32.09,32.07,32.09,26250.0,18.1308,18.1422,18.1308,18.1422,26250.0
2008-05-07 13:25:00,32.09,32.12,32.08,32.12,60300.0,18.1422,18.1591,18.1365,18.1591,60300.0
2008-05-07 13:30:00,32.12,32.14,32.11,32.14,18900.0,18.1591,18.1704,18.1535,18.1704,18900.0
2008-05-07 13:35:00,32.13,32.15,32.13,32.13,30900.0,18.1648,18.1761,18.1648,18.1648,30900.0
2008-05-07 13:40:00,32.14,32.15,32.05,32.07,33000.0,18.1704,18.1761,18.1195,18.1308,33000.0
2008-05-07 13:45:00,32.07,32.13,32.07,32.13,17550.0,18.1308,18.1648,18.1308,18.1648,17550.0
2008-05-07 13:50:00,32.13,32.17,32.12,32.12,29100.0,18.1648,18.1874,18.1591,18.1591,29100.0
2008-05-07 13:55:00,32.11,32.12,32.03,32.07,28050.0,18.1535,18.1591,18.1082,18.1308,28050.0
2008-05-07 14:00:00,32.07,32.14,32.07,32.13,34950.0,18.1308,18.1704,18.1308,18.1648,34950.0
2008-05-07 14:05:00,32.13,32.23,32.13,32.23,107250.0,18.1648,18.2213,18.1648,18.2213,107250.0
2008-05-07 14:10:00,32.22,32.24,32.21,32.22,60000.0,18.2156,18.227,18.21,18.2156,60000.0
2008-05-07 14:15:00,32.22,32.23,32.19,32.19,58950.0,18.2156,18.2213,18.1987,18.1987,58950.0
2008-05-07 14:20:00,32.19,32.21,32.06,32.07,70200.0,18.1987,18.21,18.1252,18.1308,70200.0
2008-05-07 14:25:00,32.07,32.08,32.03,32.04,110700.0,18.1308,18.1365,18.1082,18.1139,110700.0
2008-05-07 14:30:00,32.03,32.03,31.93,31.97,96150.0,18.1082,18.1082,18.0517,18.0743,96150.0
2008-05-07 14:35:00,31.97,31.97,31.85,31.91,84750.0,18.0743,18.0743,18.0065,18.0404,84750.0
2008-05-07 14:40:00,31.91,31.98,31.9,31.96,35550.0,18.0404,18.08,18.0347,18.0687,35550.0
2008-05-07 14:45:00,31.95,31.97,31.81,31.87,79950.0,18.063,18.0743,17.9839,18.0178,79950.0
2008-05-07 14:50:00,31.87,31.92,31.87,31.89,60900.0,18.0178,18.046,18.0178,18.0291,60900.0
2008-05-07 14:55:00,31.89,31.99,31.87,31.93,57150.0,18.0291,18.0856,18.0178,18.0517,57150.0
2008-05-07 15:00:00,31.93,31.93,31.87,31.93,57900.0,18.0517,18.0517,18.0178,18.0517,57900.0
2008-05-07 15:05:00,31.93,31.94,31.81,31.83,66300.0,18.0517,18.0574,17.9839,17.9952,66300.0
2008-05-07 15:10:00,31.84,31.91,31.79,31.91,120900.0,18.0008,18.0404,17.9725,18.0404,120900.0
2008-05-07 15:15:00,31.91,31.99,31.91,31.96,120000.0,18.0404,18.0856,18.0404,18.0687,120000.0
2008-05-07 15:20:00,31.97,31.97,31.79,31.79,80700.0,18.0743,18.0743,17.9725,17.9725,80700.0
2008-05-07 15:25:00,31.79,31.79,31.68,31.75,83850.0,17.9725,17.9725,17.9104,17.9499,83850.0
2008-05-07 15:30:00,31.75,31.82,31.69,31.82,52350.0,17.9499,17.9895,17.916,17.9895,52350.0
2008-05-07 15:35:00,31.83,31.86,31.75,31.77,58200.0,17.9952,18.0121,17.9499,17.9612,58200.0
2008-05-07 15:40:00,31.77,31.81,31.71,31.81,84450.0,17.9612,17.9839,17.9273,17.9839,84450.0
2008-05-07 15:45:00,31.81,31.89,31.79,31.79,97650.0,17.9839,18.0291,17.9725,17.9725,97650.0
2008-05-07 15:50:00,31.79,31.79,31.64,31.68,156750.0,17.9725,17.9725,17.8877,17.9104,156750.0
2008-05-07 15:55:00,31.68,31.78,31.67,31.73,216600.0,17.9104,17.9669,17.9047,17.9386,216600.0
2008-05-08 09:30:00,32.06,32.08,31.73,32.0,71850.0,18.1252,18.1365,17.9386,18.0913,71850.0
2008-05-08 09:35:00,31.98,32.07,31.86,32.01,47700.0,18.08,18.1308,18.0121,18.0969,47700.0
2008-05-08 09:40:00,32.0,32.02,31.93,31.97,27900.0,18.0913,18.1026,18.0517,18.0743,27900.0
2008-05-08 09:45:00,31.97,32.07,31.88,32.07,41550.0,18.0743,18.1308,18.0234,18.1308,41550.0
2008-05-08 09:50:00,32.07,32.13,31.86,31.91,46950.0,18.1308,18.1648,18.0121,18.0404,46950.0
2008-05-08 09:55:00,31.89,31.98,31.81,31.87,33450.0,18.0291,18.08,17.9839,18.0178,33450.0
2008-05-08 10:00:00,31.84,31.84,31.73,31.77,31200.0,18.0008,18.0008,17.9386,17.9612,31200.0
2008-05-08 10:05:00,31.78,31.83,31.72,31.81,35100.0,17.9669,17.9952,17.933,17.9839,35100.0
2008-05-08 10:10:00,31.81,31.93,31.76,31.86,74700.0,17.9839,18.0517,17.9556,18.0121,74700.0
2008-05-08 10:15:00,31.85,31.93,31.83,31.84,24900.0,18.0065,18.0517,17.9952,18.0008,24900.0
2008-05-08 10:20:00,31.85,31.98,31.83,31.97,35700.0,18.0065,18.08,17.9952,18.0743,35700.0
2008-05-08 10:25:00,31.99,32.02,31.89,31.99,58650.0,18.0856,18.1026,18.0291,18.0856,58650.0
2008-05-08 10:30:00,31.99,32.05,31.93,31.95,45900.0,18.0856,18.1195,18.0517,18.063,45900.0
2008-05-08 10:35:00,31.95,32.03,31.93,31.95,49050.0,18.063,18.1082,18.0517,18.063,49050.0
2008-05-08 10:40:00,31.96,32.03,31.93,32.02,38250.0,18.0687,18.1082,18.0517,18.1026,38250.0
2008-05-08 10:45:00,32.02,32.09,31.93,31.95,35400.0,18.1026,18.1422,18.0517,18.063,35400.0
2008-05-08 10:50:00,31.95,32.08,31.95,31.99,32100.0,18.063,18.1365,18.063,18.0856,32100.0
2008-05-08 10:55:00,31.99,32.13,31.97,32.11,33450.0,18.0856,18.1648,18.0743,18.1535,33450.0
2008-05-08 11:00:00,32.11,32.15,32.09,32.12,75750.0,18.1535,18.1761,18.1422,18.1591,75750.0
2008-05-08 11:05:00,32.12,32.31,32.11,32.27,67500.0,18.1591,18.2665,18.1535,18.2439,67500.0
2008-05-08 11:10:00,32.25,32.28,32.21,32.25,22650.0,18.2326,18.2496,18.21,18.2326,22650.0
2008-05-08 11:15:00,32.26,32.31,32.19,32.21,27300.0,18.2383,18.2665,18.1987,18.21,27300.0
2008-05-08 11:20:00,32.21,32.45,32.21,32.41,47850.0,18.21,18.3457,18.21,18.3231,47850.0
2008-05-08 11:25:00,32.41,32.41,32.33,32.36,24600.0,18.3231,18.3231,18.2778,18.2948,24600.0
2008-05-08 11:30:00,32.36,32.38,32.24,32.24,30600.0,18.2948,18.3061,18.227,18.227,30600.0
2008-05-08 11:35:00,32.25,32.26,32.17,32.18,21000.0,18.2326,18.2383,18.1874,18.193,21000.0
2008-05-08 11:40:00,32.17,32.23,32.15,32.15,17250.0,18.1874,18.2213,18.1761,18.1761,17250.0
2008-05-08 11:45:00,32.17,32.21,32.16,32.19,9600.0,18.1874,18.21,18.1817,18.1987,9600.0
2008-05-08 11:50:00,32.19,32.24,32.19,32.21,16650.0,18.1987,18.227,18.1987,18.21,16650.0
2008-05-08 11:55:00,32.21,32.31,32.21,32.29,13050.0,18.21,18.2665,18.21,18.2552,13050.0
2008-05-08 12:00:00,32.28,32.31,32.24,32.29,14700.0,18.2496,18.2665,18.227,18.2552,14700.0
2008-05-08 12:05:00,32.29,32.31,32.24,32.29,14550.0,18.2552,18.2665,18.227,18.2552,14550.0
2008-05-08 12:10:00,32.29,32.35,32.19,32.2,23250.0,18.2552,18.2891,18.1987,18.2043,23250.0
2008-05-08 12:15:00,32.2,32.21,32.15,32.15,18000.0,18.2043,18.21,18.1761,18.1761,18000.0
2008-05-08 12:20:00,32.15,32.17,32.05,32.05,12150.0,18.1761,18.1874,18.1195,18.1195,12150.0
2008-05-08 12:25:00,32.06,32.08,32.03,32.03,10650.0,18.1252,18.1365,18.1082,18.1082,10650.0
2008-05-08 12:30:00,32.03,32.05,31.98,32.02,15900.0,18.1082,18.1195,18.08,18.1026,15900.0
2008-05-08 12:35:00,32.01,32.02,31.95,31.95,12450.0,18.0969,18.1026,18.063,18.063,12450.0
2008-05-08 12:40:00,31.95,31.96,31.91,31.93,12900.0,18.063,18.0687,18.0404,18.0517,12900.0
2008-05-08 12:45:00,31.93,31.98,31.93,31.98,13200.0,18.0517,18.08,18.0517,18.08,13200.0
2008-05-08 12:50:00,31.97,32.06,31.97,32.05,7950.0,18.0743,18.1252,18.0743,18.1195,7950.0
2008-05-08 12:55:00,32.05,32.06,31.99,32.01,8700.0,18.1195,18.1252,18.0856,18.0969,8700.0
2008-05-08 13:00:00,32.01,32.11,32.01,32.09,10800.0,18.0969,18.1535,18.0969,18.1422,10800.0
2008-05-08 13:05:00,32.09,32.15,32.09,32.09,14100.0,18.1422,18.1761,18.1422,18.1422,14100.0
2008-05-08 13:10:00,32.09,32.09,32.01,32.02,12300.0,18.1422,18.1422,18.0969,18.1026,12300.0
2008-05-08 13:15:00,32.03,32.05,31.98,32.03,24450.0,18.1082,18.1195,18.08,18.1082,24450.0
2008-05-08 13:20:00,32.04,32.21,32.04,32.19,14550.0,18.1139,18.21,18.1139,18.1987,14550.0
2008-05-08 13:25:00,32.19,32.35,32.19,32.29,58350.0,18.1987,18.2891,18.1987,18.2552,58350.0
2008-05-08 13:30:00,32.29,32.35,32.28,32.3,24000.0,18.2552,18.2891,18.2496,18.2609,24000.0
2008-05-08 13:35:00,32.31,32.33,32.26,32.27,15000.0,18.2665,18.2778,18.2383,18.2439,15000.0
2008-05-08 13:40:00,32.26,32.31,32.26,32.31,20550.0,18.2383,18.2665,18.2383,18.2665,20550.0
2008-05-08 13:45:00,32.31,32.4,32.31,32.37,14850.0,18.2665,18.3174,18.2665,18.3005,14850.0
2008-05-08 13:50:00,32.38,32.51,32.37,32.47,40050.0,18.3061,18.3796,18.3005,18.357,40050.0
2008-05-08 13:55:00,32.48,32.49,32.41,32.48,33150.0,18.3626,18.3683,18.3231,18.3626,33150.0
2008-05-08 14:00:00,32.47,32.49,32.39,32.39,34350.0,18.357,18.3683,18.3118,18.3118,34350.0
2008-05-08 14:05:00,32.39,32.4,32.27,32.3,33900.0,18.3118,18.3174,18.2439,18.2609,33900.0
2008-05-08 14:10:00,32.3,32.3,32.2,32.21,38550.0,18.2609,18.2609,18.2043,18.21,38550.0
2008-05-08 14:15:00,32.21,32.22,32.11,32.12,27300.0,18.21,18.2156,18.1535,18.1591,27300.0
2008-05-08 14:20:00,32.12,32.19,32.08,32.15,20250.0,18.1591,18.1987,18.1365,18.1761,20250.0
2008-05-08 14:25:00,32.15,32.15,32.1,32.1,8850.0,18.1761,18.1761,18.1478,18.1478,8850.0
2008-05-08 14:30:00,32.11,32.13,32.04,32.12,20250.0,18.1535,18.1648,18.1139,18.1591,20250.0
2008-05-08 14:35:00,32.11,32.21,32.11,32.19,18000.0,18.1535,18.21,18.1535,18.1987,18000.0
2008-05-08 14:40:00,32.19,32.19,32.01,32.03,36450.0,18.1987,18.1987,18.0969,18.1082,36450.0
2008-05-08 14:45:00,32.03,32.07,32.02,32.02,20400.0,18.1082,18.1308,18.1026,18.1026,20400.0
2008-05-08 14:50:00,32.03,32.07,31.99,32.07,19500.0,18.1082,18.1308,18.0856,18.1308,19500.0
2008-05-08 14:55:00,32.05,32.07,32.01,32.01,16950.0,18.1195,18.1308,18.0969,18.0969,16950.0
2008-05-08 15:00:00,32.03,32.14,32.02,32.13,22650.0,18.1082,18.1704,18.1026,18.1648,22650.0
2008-05-08 15:05:00,32.12,32.12,32.0,32.04,34200.0,18.1591,18.1591,18.0913,18.1139,34200.0
2008-05-08 15:10:00,32.03,32.06,32.0,32.0,15900.0,18.1082,18.1252,18.0913,18.0913,15900.0
2008-05-08 15:15:00,32.01,32.03,31.97,32.01,31350.0,18.0969,18.1082,18.0743,18.0969,31350.0
2008-05-08 15:20:00,32.01,32.03,31.96,32.03,25500.0,18.0969,18.1082,18.0687,18.1082,25500.0
2008-05-08 15:25:00,32.02,32.11,31.99,32.05,27300.0,18.1026,18.1535,18.0856,18.1195,27300.0
2008-05-08 15:30:00,32.06,32.12,32.05,32.09,37050.0,18.1252,18.1591,18.1195,18.1422,37050.0
2008-05-08 15:35:00,32.09,32.13,32.06,32.12,46500.0,18.1422,18.1648,18.1252,18.1591,46500.0
2008-05-08 15:40:00,32.12,32.13,32.04,32.05,33000.0,18.1591,18.1648,18.1139,18.1195,33000.0
2008-05-08 15:45:00,32.05,32.11,32.05,32.11,35100.0,18.1195,18.1535,18.1195,18.1535,35100.0
2008-05-08 15:50:00,32.12,32.17,32.07,32.09,110850.0,18.1591,18.1874,18.1308,18.1422,110850.0
2008-05-08 15:55:00,32.08,32.11,32.01,32.03,205200.0,18.1365,18.1535,18.0969,18.1082,205200.0
2008-05-09 09:30:00,31.69,31.85,31.5,31.51,56250.0,17.916,18.0065,17.8086,17.8142,56250.0
2008-05-09 09:35:00,31.54,31.56,31.41,31.49,41250.0,17.8312,17.8425,17.7577,17.8029,41250.0
2008-05-09 09:40:00,31.51,31.56,31.42,31.43,37500.0,17.8142,17.8425,17.7634,17.769,37500.0
2008-05-09 09:45:00,31.43,31.44,31.27,31.39,57300.0,17.769,17.7747,17.6786,17.7464,57300.0
2008-05-09 09:50:00,31.39,31.44,31.25,31.31,34500.0,17.7464,17.7747,17.6673,17.7012,34500.0
2008-05-09 09:55:00,31.31,31.35,31.29,31.34,31650.0,17.7012,17.7238,17.6899,17.7181,31650.0
2008-05-09 10:00:00,31.35,31.55,31.35,31.55,32400.0,17.7238,17.8369,17.7238,17.8369,32400.0
2008-05-09 10:05:00,31.55,31.64,31.55,31.61,31650.0,17.8369,17.8877,17.8369,17.8708,31650.0
2008-05-09 10:10:00,31.61,31.63,31.59,31.63,32850.0,17.8708,17.8821,17.8595,17.8821,32850.0
2008-05-09 10:15:00,31.63,31.65,31.57,31.62,16800.0,17.8821,17.8934,17.8482,17.8764,16800.0
2008-05-09 10:20:00,31.62,31.64,31.56,31.57,15900.0,17.8764,17.8877,17.8425,17.8482,15900.0
2008-05-09 10:25:00,31.57,31.57,31.53,31.53,16650.0,17.8482,17.8482,17.8256,17.8256,16650.0
2008-05-09 10:30:00,31.54,31.58,31.49,31.58,27300.0,17.8312,17.8538,17.8029,17.8538,27300.0
2008-05-09 10:35:00,31.56,31.67,31.51,31.65,79800.0,17.8425,17.9047,17.8142,17.8934,79800.0
2008-05-09 10:40:00,31.64,31.82,31.64,31.75,48300.0,17.8877,17.9895,17.8877,17.9499,48300.0
2008-05-09 10:45:00,31.75,31.87,31.73,31.82,37200.0,17.9499,18.0178,17.9386,17.9895,37200.0
2008-05-09 10:50:00,31.82,31.83,31.69,31.72,24150.0,17.9895,17.9952,17.916,17.933,24150.0
2008-05-09 10:55:00,31.71,31.77,31.71,31.71,19800.0,17.9273,17.9612,17.9273,17.9273,19800.0
2008-05-09 11:00:00,31.73,31.73,31.69,31.69,15900.0,17.9386,17.9386,17.916,17.916,15900.0
2008-05-09 11:05:00,31.69,31.77,31.69,31.76,21150.0,17.916,17.9612,17.916,17.9556,21150.0
2008-05-09 11:10:00,31.75,31.76,31.71,31.71,17700.0,17.9499,17.9556,17.9273,17.9273,17700.0
2008-05-09 11:15:00,31.71,31.72,31.68,31.71,6750.0,17.9273,17.933,17.9104,17.9273,6750.0
2008-05-09 11:20:00,31.71,31.71,31.61,31.61,11850.0,17.9273,17.9273,17.8708,17.8708,11850.0
2008-05-09 11:25:00,31.63,31.66,31.61,31.61,16650.0,17.8821,17.8991,17.8708,17.8708,16650.0
2008-05-09 11:30:00,31.61,31.61,31.57,31.6,25800.0,17.8708,17.8708,17.8482,17.8651,25800.0
2008-05-09 11:35:00,31.61,31.65,31.6,31.6,17100.0,17.8708,17.8934,17.8651,17.8651,17100.0
2008-05-09 11:40:00,31.6,31.61,31.57,31.59,17100.0,17.8651,17.8708,17.8482,17.8595,17100.0
2008-05-09 11:45:00,31.59,31.62,31.59,31.6,16050.0,17.8595,17.8764,17.8595,17.8651,16050.0
2008-05-09 11:50:00,31.6,31.6,31.57,31.58,23100.0,17.8651,17.8651,17.8482,17.8538,23100.0
2008-05-09 11:55:00,31.58,31.67,31.57,31.65,17100.0,17.8538,17.9047,17.8482,17.8934,17100.0
2008-05-09 12:00:00,31.65,31.65,31.57,31.59,27150.0,17.8934,17.8934,17.8482,17.8595,27150.0
2008-05-09 12:05:00,31.59,31.61,31.59,31.59,9450.0,17.8595,17.8708,17.8595,17.8595,9450.0
2008-05-09 12:10:00,31.6,31.62,31.51,31.55,48300.0,17.8651,17.8764,17.8142,17.8369,48300.0
2008-05-09 12:15:00,31.55,31.56,31.52,31.55,18600.0,17.8369,17.8425,17.8199,17.8369,18600.0
2008-05-09 12:20:00,31.55,31.56,31.53,31.53,15300.0,17.8369,17.8425,17.8256,17.8256,15300.0
2008-05-09 12:25:00,31.53,31.56,31.53,31.56,10050.0,17.8256,17.8425,17.8256,17.8425,10050.0
2008-05-09 12:30:00,31.56,31.61,31.55,31.56,25050.0,17.8425,17.8708,17.8369,17.8425,25050.0
2008-05-09 12:35:00,31.54,31.56,31.48,31.55,20850.0,17.8312,17.8425,17.7973,17.8369,20850.0
2008-05-09 12:40:00,31.56,31.57,31.53,31.53,10650.0,17.8425,17.8482,17.8256,17.8256,10650.0
2008-05-09 12:45:00,31.53,31.59,31.53,31.59,11700.0,17.8256,17.8595,17.8256,17.8595,11700.0
2008-05-09 12:50:00,31.59,31.65,31.58,31.65,28650.0,17.8595,17.8934,17.8538,17.8934,28650.0
2008-05-09 12:55:00,31.65,31.73,31.65,31.73,18150.0,17.8934,17.9386,17.8934,17.9386,18150.0
2008-05-09 13:00:00,31.72,31.74,31.67,31.73,22050.0,17.933,17.9443,17.9047,17.9386,22050.0
2008-05-09 13:05:00,31.74,31.75,31.68,31.7,18150.0,17.9443,17.9499,17.9104,17.9217,18150.0
2008-05-09 13:10:00,31.71,31.71,31.67,31.68,10650.0,17.9273,17.9273,17.9047,17.9104,10650.0
2008-05-09 13:15:00,31.67,31.67,31.61,31.61,16500.0,17.9047,17.9047,17.8708,17.8708,16500.0
2008-05-09 13:20:00,31.61,31.62,31.6,31.61,7500.0,17.8708,17.8764,17.8651,17.8708,7500.0
2008-05-09 13:25:00,31.61,31.61,31.55,31.56,17850.0,17.8708,17.8708,17.8369,17.8425,17850.0
2008-05-09 13:30:00,31.55,31.55,31.48,31.49,23850.0,17.8369,17.8369,17.7973,17.8029,23850.0
2008-05-09 13:35:00,31.49,31.49,31.47,31.47,19950.0,17.8029,17.8029,17.7916,17.7916,19950.0
2008-05-09 13:40:00,31.47,31.48,31.45,31.46,10650.0,17.7916,17.7973,17.7803,17.786,10650.0
2008-05-09 13:45:00,31.46,31.51,31.45,31.51,15750.0,17.786,17.8142,17.7803,17.8142,15750.0
2008-05-09 13:50:00,31.51,31.55,31.51,31.55,20250.0,17.8142,17.8369,17.8142,17.8369,20250.0
2008-05-09 13:55:00,31.55,31.65,31.55,31.61,15450.0,17.8369,17.8934,17.8369,17.8708,15450.0
2008-05-09 14:00:00,31.63,31.69,31.61,31.65,24000.0,17.8821,17.916,17.8708,17.8934,24000.0
2008-05-09 14:05:00,31.65,31.65,31.57,31.59,26100.0,17.8934,17.8934,17.8482,17.8595,26100.0
2008-05-09 14:10:00,31.59,31.6,31.57,31.59,130800.0,17.8595,17.8651,17.8482,17.8595,130800.0
2008-05-09 14:15:00,31.59,31.73,31.57,31.65,106950.0,17.8595,17.9386,17.8482,17.8934,106950.0
2008-05-09 14:20:00,31.66,31.66,31.56,31.56,13200.0,17.8991,17.8991,17.8425,17.8425,13200.0
2008-05-09 14:25:00,31.55,31.61,31.55,31.57,18150.0,17.8369,17.8708,17.8369,17.8482,18150.0
2008-05-09 14:30:00,31.57,31.6,31.55,31.58,19200.0,17.8482,17.8651,17.8369,17.8538,19200.0
2008-05-09 14:35:00,31.57,31.6,31.55,31.6,14400.0,17.8482,17.8651,17.8369,17.8651,14400.0
2008-05-09 14:40:00,31.61,31.62,31.57,31.57,12150.0,17.8708,17.8764,17.8482,17.8482,12150.0
2008-05-09 14:45:00,31.57,31.63,31.57,31.62,21000.0,17.8482,17.8821,17.8482,17.8764,21000.0
2008-05-09 14:50:00,31.61,31.65,31.61,31.65,13350.0,17.8708,17.8934,17.8708,17.8934,13350.0
2008-05-09 14:55:00,31.64,31.7,31.63,31.65,17550.0,17.8877,17.9217,17.8821,17.8934,17550.0
2008-05-09 15:00:00,31.65,31.69,31.64,31.64,24750.0,17.8934,17.916,17.8877,17.8877,24750.0
2008-05-09 15:05:00,31.65,31.67,31.64,31.67,6600.0,17.8934,17.9047,17.8877,17.9047,6600.0
2008-05-09 15:10:00,31.66,31.67,31.62,31.65,25350.0,17.8991,17.9047,17.8764,17.8934,25350.0
2008-05-09 15:15:00,31.65,31.67,31.65,31.67,14850.0,17.8934,17.9047,17.8934,17.9047,14850.0
2008-05-09 15:20:00,31.67,31.68,31.63,31.67,44700.0,17.9047,17.9104,17.8821,17.9047,44700.0
2008-05-09 15:25:00,31.69,31.79,31.69,31.73,49350.0,17.916,17.9725,17.916,17.9386,49350.0
2008-05-09 15:30:00,31.73,31.82,31.73,31.78,43050.0,17.9386,17.9895,17.9386,17.9669,43050.0
2008-05-09 15:35:00,31.8,31.8,31.71,31.73,28950.0,17.9782,17.9782,17.9273,17.9386,28950.0
2008-05-09 15:40:00,31.73,31.81,31.73,31.75,45450.0,17.9386,17.9839,17.9386,17.9499,45450.0
2008-05-09 15:45:00,31.75,31.75,31.64,31.69,47850.0,17.9499,17.9499,17.8877,17.916,47850.0
2008-05-09 15:50:00,31.68,31.69,31.62,31.63,51450.0,17.9104,17.916,17.8764,17.8821,51450.0
2008-05-09 15:55:00,31.63,31.71,31.63,31.71,97350.0,17.8821,17.9273,17.8821,17.9273,97350.0
2008-05-12 09:30:00,31.83,31.97,31.53,31.7,51600.0,17.9952,18.0743,17.8256,17.9217,51600.0
2008-05-12 09:35:00,31.7,31.93,31.67,31.87,30300.0,17.9217,18.0517,17.9047,18.0178,30300.0
2008-05-12 09:40:00,31.88,31.89,31.76,31.77,16650.0,18.0234,18.0291,17.9556,17.9612,16650.0
2008-05-12 09:45:00,31.77,31.77,31.69,31.73,14850.0,17.9612,17.9612,17.916,17.9386,14850.0
2008-05-12 09:50:00,31.7,31.71,31.63,31.64,14250.0,17.9217,17.9273,17.8821,17.8877,14250.0
2008-05-12 09:55:00,31.63,31.63,31.58,31.61,8250.0,17.8821,17.8821,17.8538,17.8708,8250.0
2008-05-12 10:00:00,31.63,31.65,31.59,31.61,13800.0,17.8821,17.8934,17.8595,17.8708,13800.0
2008-05-12 10:05:00,31.61,31.61,31.49,31.53,21750.0,17.8708,17.8708,17.8029,17.8256,21750.0
2008-05-12 10:10:00,31.52,31.55,31.52,31.55,12600.0,17.8199,17.8369,17.8199,17.8369,12600.0
2008-05-12 10:15:00,31.54,31.6,31.54,31.6,22200.0,17.8312,17.8651,17.8312,17.8651,22200.0
2008-05-12 10:20:00,31.6,31.73,31.6,31.73,15600.0,17.8651,17.9386,17.8651,17.9386,15600.0
2008-05-12 10:25:00,31.75,31.8,31.73,31.78,16050.0,17.9499,17.9782,17.9386,17.9669,16050.0
2008-05-12 10:30:00,31.79,31.82,31.75,31.81,13500.0,17.9725,17.9895,17.9499,17.9839,13500.0
2008-05-12 10:35:00,31.81,31.93,31.81,31.91,22050.0,17.9839,18.0517,17.9839,18.0404,22050.0
2008-05-12 10:40:00,31.92,31.98,31.92,31.97,30000.0,18.046,18.08,18.046,18.0743,30000.0
2008-05-12 10:45:00,31.97,32.04,31.96,32.03,48750.0,18.0743,18.1139,18.0687,18.1082,48750.0
2008-05-12 10:50:00,32.03,32.07,32.02,32.03,28650.0,18.1082,18.1308,18.1026,18.1082,28650.0
2008-05-12 10:55:00,32.03,32.05,31.92,31.93,29850.0,18.1082,18.1195,18.046,18.0517,29850.0
2008-05-12 11:00:00,31.93,32.01,31.92,32.01,30150.0,18.0517,18.0969,18.046,18.0969,30150.0
2008-05-12 11:05:00,32.0,32.03,31.95,31.97,23250.0,18.0913,18.1082,18.063,18.0743,23250.0
2008-05-12 11:10:00,31.96,32.05,31.96,31.97,36600.0,18.0687,18.1195,18.0687,18.0743,36600.0
2008-05-12 11:15:00,31.97,31.98,31.91,31.91,22200.0,18.0743,18.08,18.0404,18.0404,22200.0
2008-05-12 11:20:00,31.91,31.92,31.88,31.92,13200.0,18.0404,18.046,18.0234,18.046,13200.0
2008-05-12 11:25:00,31.91,31.95,31.89,31.95,9150.0,18.0404,18.063,18.0291,18.063,9150.0
2008-05-12 11:30:00,31.97,31.99,31.95,31.95,6450.0,18.0743,18.0856,18.063,18.063,6450.0
2008-05-12 11:35:00,31.95,31.97,31.94,31.97,7350.0,18.063,18.0743,18.0574,18.0743,7350.0
2008-05-12 11:40:00,31.98,32.11,31.98,32.09,35700.0,18.08,18.1535,18.08,18.1422,35700.0
2008-05-12 11:45:00,32.09,32.15,32.07,32.14,23700.0,18.1422,18.1761,18.1308,18.1704,23700.0
2008-05-12 11:50:00,32.14,32.16,32.09,32.09,25050.0,18.1704,18.1817,18.1422,18.1422,25050.0
2008-05-12 11:55:00,32.08,32.13,32.07,32.13,9150.0,18.1365,18.1648,18.1308,18.1648,9150.0
2008-05-12 12:00:00,32.13,32.17,32.11,32.15,12900.0,18.1648,18.1874,18.1535,18.1761,12900.0
2008-05-12 12:05:00,32.16,32.16,32.09,32.1,19950.0,18.1817,18.1817,18.1422,18.1478,19950.0
2008-05-12 12:10:00,32.11,32.11,32.08,32.08,13350.0,18.1535,18.1535,18.1365,18.1365,13350.0
2008-05-12 12:15:00,32.08,32.08,32.04,32.08,17700.0,18.1365,18.1365,18.1139,18.1365,17700.0
2008-05-12 12:20:00,32.08,32.11,32.06,32.1,7650.0,18.1365,18.1535,18.1252,18.1478,7650.0
2008-05-12 12:25:00,32.11,32.11,32.08,32.11,9000.0,18.1535,18.1535,18.1365,18.1535,9000.0
2008-05-12 12:30:00,32.11,32.11,32.07,32.08,7500.0,18.1535,18.1535,18.1308,18.1365,7500.0
2008-05-12 12:35:00,32.07,32.07,32.02,32.04,15900.0,18.1308,18.1308,18.1026,18.1139,15900.0
2008-05-12 12:40:00,32.05,32.09,32.05,32.07,11700.0,18.1195,18.1422,18.1195,18.1308,11700.0
2008-05-12 12:45:00,32.1,32.13,32.08,32.13,13350.0,18.1478,18.1648,18.1365,18.1648,13350.0
2008-05-12 12:50:00,32.13,32.23,32.11,32.23,18000.0,18.1648,18.2213,18.1535,18.2213,18000.0
2008-05-12 12:55:00,32.22,32.27,32.22,32.22,21150.0,18.2156,18.2439,18.2156,18.2156,21150.0
2008-05-12 13:00:00,32.21,32.22,32.13,32.13,21750.0,18.21,18.2156,18.1648,18.1648,21750.0
2008-05-12 13:05:00,32.13,32.13,32.06,32.06,13800.0,18.1648,18.1648,18.1252,18.1252,13800.0
2008-05-12 13:10:00,32.07,32.07,32.05,32.07,8400.0,18.1308,18.1308,18.1195,18.1308,8400.0
2008-05-12 13:15:00,32.06,32.1,32.02,32.1,12300.0,18.1252,18.1478,18.1026,18.1478,12300.0
2008-05-12 13:20:00,32.1,32.1,32.07,32.08,9300.0,18.1478,18.1478,18.1308,18.1365,9300.0
2008-05-12 13:25:00,32.08,32.09,32.01,32.01,8100.0,18.1365,18.1422,18.0969,18.0969,8100.0
2008-05-12 13:30:00,32.02,32.03,31.98,31.99,26700.0,18.1026,18.1082,18.08,18.0856,26700.0
2008-05-12 13:35:00,31.99,32.01,31.95,31.99,16800.0,18.0856,18.0969,18.063,18.0856,16800.0
2008-05-12 13:40:00,31.99,32.05,31.99,32.01,23250.0,18.0856,18.1195,18.0856,18.0969,23250.0
2008-05-12 13:45:00,32.03,32.1,32.03,32.1,11250.0,18.1082,18.1478,18.1082,18.1478,11250.0
2008-05-12 13:50:00,32.09,32.11,32.09,32.1,8100.0,18.1422,18.1535,18.1422,18.1478,8100.0
2008-05-12 13:55:00,32.09,32.15,32.09,32.15,18450.0,18.1422,18.1761,18.1422,18.1761,18450.0
2008-05-12 14:00:00,32.15,32.15,32.11,32.14,16650.0,18.1761,18.1761,18.1535,18.1704,16650.0
2008-05-12 14:05:00,32.13,32.15,32.11,32.15,10950.0,18.1648,18.1761,18.1535,18.1761,10950.0
2008-05-12 14:10:00,32.16,32.21,32.15,32.2,25350.0,18.1817,18.21,18.1761,18.2043,25350.0
2008-05-12 14:15:00,32.19,32.23,32.17,32.2,17250.0,18.1987,18.2213,18.1874,18.2043,17250.0
2008-05-12 14:20:00,32.21,32.21,32.17,32.19,16950.0,18.21,18.21,18.1874,18.1987,16950.0
2008-05-12 14:25:00,32.19,32.36,32.19,32.35,69750.0,18.1987,18.2948,18.1987,18.2891,69750.0
2008-05-12 14:30:00,32.35,32.43,32.33,32.43,71850.0,18.2891,18.3344,18.2778,18.3344,71850.0
2008-05-12 14:35:00,32.43,32.46,32.4,32.41,37050.0,18.3344,18.3513,18.3174,18.3231,37050.0
2008-05-12 14:40:00,32.41,32.46,32.41,32.46,27150.0,18.3231,18.3513,18.3231,18.3513,27150.0
2008-05-12 14:45:00,32.46,32.53,32.46,32.53,26700.0,18.3513,18.3909,18.3513,18.3909,26700.0
2008-05-12 14:50:00,32.53,32.55,32.49,32.51,36000.0,18.3909,18.4022,18.3683,18.3796,36000.0
2008-05-12 14:55:00,32.51,32.51,32.45,32.45,39450.0,18.3796,18.3796,18.3457,18.3457,39450.0
2008-05-12 15:00:00,32.46,32.47,32.41,32.47,29700.0,18.3513,18.357,18.3231,18.357,29700.0
2008-05-12 15:05:00,32.47,32.51,32.43,32.43,40950.0,18.357,18.3796,18.3344,18.3344,40950.0
2008-05-12 15:10:00,32.43,32.45,32.39,32.43,37350.0,18.3344,18.3457,18.3118,18.3344,37350.0
2008-05-12 15:15:00,32.43,32.5,32.41,32.5,32850.0,18.3344,18.3739,18.3231,18.3739,32850.0
2008-05-12 15:20:00,32.5,32.57,32.5,32.55,47550.0,18.3739,18.4135,18.3739,18.4022,47550.0
2008-05-12 15:25:00,32.55,32.55,32.39,32.43,72900.0,18.4022,18.4022,18.3118,18.3344,72900.0
2008-05-12 15:30:00,32.42,32.43,32.39,32.43,39150.0,18.3287,18.3344,18.3118,18.3344,39150.0
2008-05-12 15:35:00,32.43,32.49,32.42,32.45,37950.0,18.3344,18.3683,18.3287,18.3457,37950.0
2008-05-12 15:40:00,32.46,32.46,32.41,32.45,41850.0,18.3513,18.3513,18.3231,18.3457,41850.0
2008-05-12 15:45:00,32.44,32.51,32.43,32.51,62700.0,18.34,18.3796,18.3344,18.3796,62700.0
2008-05-12 15:50:00,32.51,32.54,32.48,32.51,118800.0,18.3796,18.3966,18.3626,18.3796,118800.0
2008-05-12 15:55:00,32.52,32.54,32.49,32.54,161550.0,18.3853,18.3966,18.3683,18.3966,161550.0
2008-05-13 09:30:00,32.86,32.86,32.61,32.72,78300.0,18.5775,18.5775,18.4361,18.4983,78300.0
2008-05-13 09:35:00,32.75,32.76,32.65,32.67,45750.0,18.5153,18.5209,18.4588,18.4701,45750.0
2008-05-13 09:40:00,32.65,32.74,32.65,32.67,26250.0,18.4588,18.5096,18.4588,18.4701,26250.0
2008-05-13 09:45:00,32.67,32.73,32.65,32.67,49950.0,18.4701,18.504,18.4588,18.4701,49950.0
2008-05-13 09:50:00,32.67,32.69,32.57,32.59,65400.0,18.4701,18.4814,18.4135,18.4248,65400.0
2008-05-13 09:55:00,32.59,32.59,32.43,32.45,37500.0,18.4248,18.4248,18.3344,18.3457,37500.0
2008-05-13 10:00:00,32.45,32.51,32.43,32.51,34950.0,18.3457,18.3796,18.3344,18.3796,34950.0
2008-05-13 10:05:00,32.5,32.53,32.45,32.46,39750.0,18.3739,18.3909,18.3457,18.3513,39750.0
2008-05-13 10:10:00,32.45,32.5,32.39,32.42,42150.0,18.3457,18.3739,18.3118,18.3287,42150.0
2008-05-13 10:15:00,32.44,32.51,32.43,32.5,37800.0,18.34,18.3796,18.3344,18.3739,37800.0
2008-05-13 10:20:00,32.49,32.55,32.47,32.53,34500.0,18.3683,18.4022,18.357,18.3909,34500.0
2008-05-13 10:25:00,32.53,32.59,32.53,32.55,29100.0,18.3909,18.4248,18.3909,18.4022,29100.0
2008-05-13 10:30:00,32.57,32.59,32.51,32.52,42000.0,18.4135,18.4248,18.3796,18.3853,42000.0
2008-05-13 10:35:00,32.52,32.61,32.52,32.6,42900.0,18.3853,18.4361,18.3853,18.4305,42900.0
2008-05-13 10:40:00,32.6,32.64,32.55,32.56,38850.0,18.4305,18.4531,18.4022,18.4079,38850.0
2008-05-13 10:45:00,32.55,32.57,32.47,32.49,74400.0,18.4022,18.4135,18.357,18.3683,74400.0
2008-05-13 10:50:00,32.49,32.52,32.46,32.46,59400.0,18.3683,18.3853,18.3513,18.3513,59400.0
2008-05-13 10:55:00,32.45,32.52,32.45,32.52,49800.0,18.3457,18.3853,18.3457,18.3853,49800.0
2008-05-13 11:00:00,32.52,32.53,32.39,32.43,64950.0,18.3853,18.3909,18.3118,18.3344,64950.0
2008-05-13 11:05:00,32.43,32.47,32.43,32.47,37800.0,18.3344,18.357,18.3344,18.357,37800.0
2008-05-13 11:10:00,32.47,32.5,32.45,32.47,19650.0,18.357,18.3739,18.3457,18.357,19650.0
2008-05-13 11:15:00,32.47,32.51,32.45,32.5,36000.0,18.357,18.3796,18.3457,18.3739,36000.0
2008-05-13 11:20:00,32.51,32.51,32.45,32.47,36900.0,18.3796,18.3796,18.3457,18.357,36900.0
2008-05-13 11:25:00,32.47,32.49,32.47,32.48,33300.0,18.357,18.3683,18.357,18.3626,33300.0
2008-05-13 11:30:00,32.47,32.5,32.47,32.5,29550.0,18.357,18.3739,18.357,18.3739,29550.0
2008-05-13 11:35:00,32.49,32.52,32.43,32.47,50700.0,18.3683,18.3853,18.3344,18.357,50700.0
2008-05-13 11:40:00,32.48,32.59,32.48,32.59,45900.0,18.3626,18.4248,18.3626,18.4248,45900.0
2008-05-13 11:45:00,32.59,32.62,32.55,32.55,53100.0,18.4248,18.4418,18.4022,18.4022,53100.0
2008-05-13 11:50:00,32.55,32.59,32.55,32.58,44850.0,18.4022,18.4248,18.4022,18.4192,44850.0
2008-05-13 11:55:00,32.58,32.59,32.5,32.55,34500.0,18.4192,18.4248,18.3739,18.4022,34500.0
2008-05-13 12:00:00,32.55,32.63,32.53,32.61,37350.0,18.4022,18.4474,18.3909,18.4361,37350.0
2008-05-13 12:05:00,32.63,32.66,32.54,32.56,39000.0,18.4474,18.4644,18.3966,18.4079,39000.0
2008-05-13 12:10:00,32.56,32.57,32.49,32.53,46200.0,18.4079,18.4135,18.3683,18.3909,46200.0
2008-05-13 12:15:00,32.53,32.55,32.51,32.53,33750.0,18.3909,18.4022,18.3796,18.3909,33750.0
2008-05-13 12:20:00,32.54,32.55,32.49,32.54,45900.0,18.3966,18.4022,18.3683,18.3966,45900.0
2008-05-13 12:25:00,32.55,32.59,32.51,32.51,15450.0,18.4022,18.4248,18.3796,18.3796,15450.0
2008-05-13 12:30:00,32.5,32.56,32.5,32.55,16200.0,18.3739,18.4079,18.3739,18.4022,16200.0
2008-05-13 12:35:00,32.55,32.58,32.55,32.56,24600.0,18.4022,18.4192,18.4022,18.4079,24600.0
2008-05-13 12:40:00,32.55,32.61,32.55,32.61,20550.0,18.4022,18.4361,18.4022,18.4361,20550.0
2008-05-13 12:45:00,32.6,32.61,32.51,32.51,24900.0,18.4305,18.4361,18.3796,18.3796,24900.0
2008-05-13 12:50:00,32.51,32.59,32.5,32.57,54600.0,18.3796,18.4248,18.3739,18.4135,54600.0
2008-05-13 12:55:00,32.58,32.58,32.55,32.57,20400.0,18.4192,18.4192,18.4022,18.4135,20400.0
2008-05-13 13:00:00,32.57,32.59,32.52,32.58,52050.0,18.4135,18.4248,18.3853,18.4192,52050.0
2008-05-13 13:05:00,32.57,32.61,32.56,32.61,39900.0,18.4135,18.4361,18.4079,18.4361,39900.0
2008-05-13 13:10:00,32.61,32.62,32.57,32.61,55350.0,18.4361,18.4418,18.4135,18.4361,55350.0
2008-05-13 13:15:00,32.61,32.61,32.59,32.59,39600.0,18.4361,18.4361,18.4248,18.4248,39600.0
2008-05-13 13:20:00,32.59,32.74,32.59,32.71,77850.0,18.4248,18.5096,18.4248,18.4927,77850.0
2008-05-13 13:25:00,32.7,32.71,32.64,32.66,23700.0,18.487,18.4927,18.4531,18.4644,23700.0
2008-05-13 13:30:00,32.67,32.7,32.64,32.67,25200.0,18.4701,18.487,18.4531,18.4701,25200.0
2008-05-13 13:35:00,32.69,32.69,32.63,32.65,27900.0,18.4814,18.4814,18.4474,18.4588,27900.0
2008-05-13 13:40:00,32.66,32.66,32.63,32.64,25050.0,18.4644,18.4644,18.4474,18.4531,25050.0
2008-05-13 13:45:00,32.64,32.66,32.62,32.63,28350.0,18.4531,18.4644,18.4418,18.4474,28350.0
2008-05-13 13:50:00,32.62,32.65,32.61,32.65,21600.0,18.4418,18.4588,18.4361,18.4588,21600.0
2008-05-13 13:55:00,32.64,32.65,32.61,32.63,28650.0,18.4531,18.4588,18.4361,18.4474,28650.0
2008-05-13 14:00:00,32.63,32.72,32.63,32.7,36300.0,18.4474,18.4983,18.4474,18.487,36300.0
2008-05-13 14:05:00,32.7,32.71,32.67,32.67,26100.0,18.487,18.4927,18.4701,18.4701,26100.0
2008-05-13 14:10:00,32.68,32.69,32.6,32.65,38550.0,18.4757,18.4814,18.4305,18.4588,38550.0
2008-05-13 14:15:00,32.65,32.65,32.6,32.6,48000.0,18.4588,18.4588,18.4305,18.4305,48000.0
2008-05-13 14:20:00,32.6,32.63,32.57,32.57,36150.0,18.4305,18.4474,18.4135,18.4135,36150.0
2008-05-13 14:25:00,32.57,32.6,32.57,32.58,34800.0,18.4135,18.4305,18.4135,18.4192,34800.0
2008-05-13 14:30:00,32.58,32.65,32.58,32.64,43800.0,18.4192,18.4588,18.4192,18.4531,43800.0
2008-05-13 14:35:00,32.65,32.66,32.64,32.65,33450.0,18.4588,18.4644,18.4531,18.4588,33450.0
2008-05-13 14:40:00,32.65,32.66,32.63,32.63,32700.0,18.4588,18.4644,18.4474,18.4474,32700.0
2008-05-13 14:45:00,32.63,32.67,32.62,32.63,28500.0,18.4474,18.4701,18.4418,18.4474,28500.0
2008-05-13 14:50:00,32.63,32.71,32.63,32.69,28200.0,18.4474,18.4927,18.4474,18.4814,28200.0
2008-05-13 14:55:00,32.69,32.82,32.69,32.8,66450.0,18.4814,18.5549,18.4814,18.5436,66450.0
2008-05-13 15:00:00,32.8,32.87,32.77,32.84,72900.0,18.5436,18.5831,18.5266,18.5662,72900.0
2008-05-13 15:05:00,32.84,32.87,32.81,32.85,42150.0,18.5662,18.5831,18.5492,18.5718,42150.0
2008-05-13 15:10:00,32.85,32.86,32.78,32.79,49800.0,18.5718,18.5775,18.5322,18.5379,49800.0
2008-05-13 15:15:00,32.78,32.78,32.72,32.72,39600.0,18.5322,18.5322,18.4983,18.4983,39600.0
2008-05-13 15:20:00,32.73,32.73,32.67,32.67,42600.0,18.504,18.504,18.4701,18.4701,42600.0
2008-05-13 15:25:00,32.67,32.69,32.64,32.67,48600.0,18.4701,18.4814,18.4531,18.4701,48600.0
2008-05-13 15:30:00,32.67,32.72,32.67,32.71,59550.0,18.4701,18.4983,18.4701,18.4927,59550.0
2008-05-13 15:35:00,32.71,32.75,32.69,32.75,47700.0,18.4927,18.5153,18.4814,18.5153,47700.0
2008-05-13 15:40:00,32.76,32.79,32.68,32.68,56700.0,18.5209,18.5379,18.4757,18.4757,56700.0
2008-05-13 15:45:00,32.68,32.69,32.65,32.67,89700.0,18.4757,18.4814,18.4588,18.4701,89700.0
2008-05-13 15:50:00,32.67,32.69,32.65,32.69,66000.0,18.4701,18.4814,18.4588,18.4814,66000.0
2008-05-13 15:55:00,32.7,32.91,32.69,32.79,225300.0,18.487,18.6057,18.4814,18.5379,225300.0
2008-05-14 09:30:00,33.02,33.02,32.53,32.91,44700.0,18.6679,18.6679,18.3909,18.6057,44700.0
2008-05-14 09:35:00,32.93,33.25,32.93,33.21,39450.0,18.617,18.798,18.617,18.7753,39450.0
2008-05-14 09:40:00,33.18,33.29,33.12,33.21,34350.0,18.7584,18.8206,18.7245,18.7753,34350.0
2008-05-14 09:45:00,33.21,33.25,33.14,33.25,43950.0,18.7753,18.798,18.7358,18.798,43950.0
2008-05-14 09:50:00,33.25,33.33,33.2,33.25,35250.0,18.798,18.8432,18.7697,18.798,35250.0
2008-05-14 09:55:00,33.27,33.29,33.14,33.17,35700.0,18.8093,18.8206,18.7358,18.7527,35700.0
2008-05-14 10:00:00,33.18,33.21,33.16,33.19,40500.0,18.7584,18.7753,18.7471,18.764,40500.0
2008-05-14 10:05:00,33.17,33.25,33.17,33.23,43050.0,18.7527,18.798,18.7527,18.7867,43050.0
2008-05-14 10:10:00,33.23,33.32,33.19,33.32,38550.0,18.7867,18.8375,18.764,18.8375,38550.0
2008-05-14 10:15:00,33.31,33.38,33.31,33.37,105750.0,18.8319,18.8715,18.8319,18.8658,105750.0
2008-05-14 10:20:00,33.37,33.37,33.32,33.35,44100.0,18.8658,18.8658,18.8375,18.8545,44100.0
2008-05-14 10:25:00,33.33,33.38,33.31,33.32,53850.0,18.8432,18.8715,18.8319,18.8375,53850.0
2008-05-14 10:30:00,33.31,33.37,33.29,33.31,33300.0,18.8319,18.8658,18.8206,18.8319,33300.0
2008-05-14 10:35:00,33.32,33.44,33.32,33.43,36900.0,18.8375,18.9054,18.8375,18.8997,36900.0
2008-05-14 10:40:00,33.42,33.43,33.26,33.28,46800.0,18.8941,18.8997,18.8036,18.8149,46800.0
2008-05-14 10:45:00,33.28,33.29,33.15,33.18,36000.0,18.8149,18.8206,18.7414,18.7584,36000.0
2008-05-14 10:50:00,33.17,33.22,33.17,33.2,19500.0,18.7527,18.781,18.7527,18.7697,19500.0
2008-05-14 10:55:00,33.19,33.27,33.12,33.27,29700.0,18.764,18.8093,18.7245,18.8093,29700.0
2008-05-14 11:00:00,33.27,33.27,33.2,33.2,21900.0,18.8093,18.8093,18.7697,18.7697,21900.0
2008-05-14 11:05:00,33.2,33.29,33.2,33.28,16800.0,18.7697,18.8206,18.7697,18.8149,16800.0
2008-05-14 11:10:00,33.27,33.33,33.25,33.32,30450.0,18.8093,18.8432,18.798,18.8375,30450.0
2008-05-14 11:15:00,33.33,33.35,33.31,33.32,22200.0,18.8432,18.8545,18.8319,18.8375,22200.0
2008-05-14 11:20:00,33.32,33.35,33.27,33.35,35850.0,18.8375,18.8545,18.8093,18.8545,35850.0
2008-05-14 11:25:00,33.35,33.41,33.29,33.37,37950.0,18.8545,18.8884,18.8206,18.8658,37950.0
2008-05-14 11:30:00,33.37,33.37,33.31,33.33,31650.0,18.8658,18.8658,18.8319,18.8432,31650.0
2008-05-14 11:35:00,33.33,33.41,33.33,33.4,20100.0,18.8432,18.8884,18.8432,18.8828,20100.0
2008-05-14 11:40:00,33.39,33.41,33.38,33.4,32400.0,18.8771,18.8884,18.8715,18.8828,32400.0
2008-05-14 11:45:00,33.39,33.41,33.35,33.41,28350.0,18.8771,18.8884,18.8545,18.8884,28350.0
2008-05-14 11:50:00,33.41,33.43,33.31,33.32,28200.0,18.8884,18.8997,18.8319,18.8375,28200.0
2008-05-14 11:55:00,33.33,33.37,33.32,33.35,21300.0,18.8432,18.8658,18.8375,18.8545,21300.0
2008-05-14 12:00:00,33.34,33.35,33.33,33.34,18450.0,18.8488,18.8545,18.8432,18.8488,18450.0
2008-05-14 12:05:00,33.33,33.35,33.32,33.34,22800.0,18.8432,18.8545,18.8375,18.8488,22800.0
2008-05-14 12:10:00,33.33,33.36,33.31,33.33,34200.0,18.8432,18.8602,18.8319,18.8432,34200.0
2008-05-14 12:15:00,33.33,33.35,33.33,33.33,20100.0,18.8432,18.8545,18.8432,18.8432,20100.0
2008-05-14 12:20:00,33.33,33.37,33.33,33.34,13650.0,18.8432,18.8658,18.8432,18.8488,13650.0
2008-05-14 12:25:00,33.35,33.36,33.34,33.34,18300.0,18.8545,18.8602,18.8488,18.8488,18300.0
2008-05-14 12:30:00,33.34,33.37,33.34,33.37,8400.0,18.8488,18.8658,18.8488,18.8658,8400.0
2008-05-14 12:35:00,33.37,33.39,33.36,33.39,20100.0,18.8658,18.8771,18.8602,18.8771,20100.0
2008-05-14 12:40:00,33.39,33.39,33.31,33.31,28800.0,18.8771,18.8771,18.8319,18.8319,28800.0
2008-05-14 12:45:00,33.32,33.35,33.32,33.35,5250.0,18.8375,18.8545,18.8375,18.8545,5250.0
2008-05-14 12:50:00,33.34,33.37,33.32,33.37,7950.0,18.8488,18.8658,18.8375,18.8658,7950.0
2008-05-14 12:55:00,33.37,33.41,33.37,33.39,12000.0,18.8658,18.8884,18.8658,18.8771,12000.0
2008-05-14 13:00:00,33.4,33.43,33.33,33.37,20700.0,18.8828,18.8997,18.8432,18.8658,20700.0
2008-05-14 13:05:00,33.35,33.45,33.35,33.45,23250.0,18.8545,18.911,18.8545,18.911,23250.0
2008-05-14 13:10:00,33.44,33.47,33.44,33.46,28350.0,18.9054,18.9223,18.9054,18.9167,28350.0
2008-05-14 13:15:00,33.45,33.51,33.45,33.49,30600.0,18.911,18.945,18.911,18.9336,30600.0
2008-05-14 13:20:00,33.52,33.53,33.5,33.51,22200.0,18.9506,18.9563,18.9393,18.945,22200.0
2008-05-14 13:25:00,33.5,33.53,33.49,33.53,24600.0,18.9393,18.9563,18.9336,18.9563,24600.0
2008-05-14 13:30:00,33.53,33.55,33.51,33.53,28350.0,18.9563,18.9676,18.945,18.9563,28350.0
2008-05-14 13:35:00,33.53,33.57,33.53,33.56,22950.0,18.9563,18.9789,18.9563,18.9732,22950.0
2008-05-14 13:40:00,33.57,33.6,33.56,33.58,19500.0,18.9789,18.9958,18.9732,18.9845,19500.0
2008-05-14 13:45:00,33.57,33.63,33.57,33.59,38850.0,18.9789,19.0128,18.9789,18.9902,38850.0
2008-05-14 13:50:00,33.59,33.61,33.59,33.6,16200.0,18.9902,19.0015,18.9902,18.9958,16200.0
2008-05-14 13:55:00,33.6,33.61,33.59,33.59,20850.0,18.9958,19.0015,18.9902,18.9902,20850.0
2008-05-14 14:00:00,33.59,33.63,33.58,33.58,45900.0,18.9902,19.0128,18.9845,18.9845,45900.0
2008-05-14 14:05:00,33.58,33.63,33.58,33.62,27900.0,18.9845,19.0128,18.9845,19.0071,27900.0
2008-05-14 14:10:00,33.62,33.63,33.6,33.61,29250.0,19.0071,19.0128,18.9958,19.0015,29250.0
2008-05-14 14:15:00,33.61,33.65,33.61,33.63,19800.0,19.0015,19.0241,19.0015,19.0128,19800.0
2008-05-14 14:20:00,33.64,33.67,33.63,33.67,44250.0,19.0184,19.0354,19.0128,19.0354,44250.0
2008-05-14 14:25:00,33.67,33.71,33.67,33.69,32550.0,19.0354,19.058,19.0354,19.0467,32550.0
2008-05-14 14:30:00,33.69,33.73,33.69,33.71,32850.0,19.0467,19.0693,19.0467,19.058,32850.0
2008-05-14 14:35:00,33.71,33.71,33.61,33.62,51300.0,19.058,19.058,19.0015,19.0071,51300.0
2008-05-14 14:40:00,33.61,33.65,33.61,33.64,17850.0,19.0015,19.0241,19.0015,19.0184,17850.0
2008-05-14 14:45:00,33.63,33.63,33.59,33.6,33300.0,19.0128,19.0128,18.9902,18.9958,33300.0
2008-05-14 14:50:00,33.59,33.59,33.49,33.52,65100.0,18.9902,18.9902,18.9336,18.9506,65100.0
2008-05-14 14:55:00,33.53,33.59,33.51,33.53,44100.0,18.9563,18.9902,18.945,18.9563,44100.0
2008-05-14 15:00:00,33.53,33.57,33.51,33.55,54900.0,18.9563,18.9789,18.945,18.9676,54900.0
2008-05-14 15:05:00,33.56,33.57,33.42,33.43,81000.0,18.9732,18.9789,18.8941,18.8997,81000.0
2008-05-14 15:10:00,33.43,33.46,33.39,33.41,39300.0,18.8997,18.9167,18.8771,18.8884,39300.0
2008-05-14 15:15:00,33.4,33.47,33.39,33.43,30450.0,18.8828,18.9223,18.8771,18.8997,30450.0
2008-05-14 15:20:00,33.44,33.45,33.31,33.31,53250.0,18.9054,18.911,18.8319,18.8319,53250.0
2008-05-14 15:25:00,33.31,33.37,33.31,33.35,50250.0,18.8319,18.8658,18.8319,18.8545,50250.0
2008-05-14 15:30:00,33.36,33.37,33.28,33.28,52500.0,18.8602,18.8658,18.8149,18.8149,52500.0
2008-05-14 15:35:00,33.28,33.28,33.18,33.21,114300.0,18.8149,18.8149,18.7584,18.7753,114300.0
2008-05-14 15:40:00,33.21,33.25,33.15,33.15,114900.0,18.7753,18.798,18.7414,18.7414,114900.0
2008-05-14 15:45:00,33.15,33.2,33.13,33.19,84750.0,18.7414,18.7697,18.7301,18.764,84750.0
2008-05-14 15:50:00,33.19,33.22,33.11,33.15,94500.0,18.764,18.781,18.7188,18.7414,94500.0
2008-05-14 15:55:00,33.15,33.17,33.13,33.13,127650.0,18.7414,18.7527,18.7301,18.7301,127650.0
2008-05-15 09:30:00,32.95,33.09,32.7,32.73,65250.0,18.6948,18.7742,18.5529,18.5699,65250.0
2008-05-15 09:35:00,32.73,32.95,32.72,32.93,34200.0,18.5699,18.6948,18.5643,18.6834,34200.0
2008-05-15 09:40:00,32.96,33.07,32.96,33.02,31500.0,18.7004,18.7628,18.7004,18.7345,31500.0
2008-05-15 09:45:00,33.03,33.17,32.93,33.13,47100.0,18.7401,18.8196,18.6834,18.7969,47100.0
2008-05-15 09:50:00,33.14,33.22,33.13,33.14,31950.0,18.8026,18.8479,18.7969,18.8026,31950.0
2008-05-15 09:55:00,33.16,33.16,33.05,33.07,19350.0,18.8139,18.8139,18.7515,18.7628,19350.0
2008-05-15 10:00:00,33.09,33.27,33.07,33.13,58950.0,18.7742,18.8763,18.7628,18.7969,58950.0
2008-05-15 10:05:00,33.13,33.21,33.11,33.15,19500.0,18.7969,18.8423,18.7855,18.8082,19500.0
2008-05-15 10:10:00,33.13,33.16,33.01,33.11,53250.0,18.7969,18.8139,18.7288,18.7855,53250.0
2008-05-15 10:15:00,33.09,33.25,33.07,33.25,41850.0,18.7742,18.865,18.7628,18.865,41850.0
2008-05-15 10:20:00,33.27,33.4,33.25,33.33,58650.0,18.8763,18.9501,18.865,18.9104,58650.0
2008-05-15 10:25:00,33.33,33.42,33.29,33.37,44400.0,18.9104,18.9614,18.8877,18.933,44400.0
2008-05-15 10:30:00,33.39,33.4,33.28,33.3,22650.0,18.9444,18.9501,18.882,18.8933,22650.0
2008-05-15 10:35:00,33.31,33.32,33.2,33.25,31800.0,18.899,18.9047,18.8366,18.865,31800.0
2008-05-15 10:40:00,33.25,33.26,33.21,33.25,29550.0,18.865,18.8706,18.8423,18.865,29550.0
2008-05-15 10:45:00,33.23,33.27,33.19,33.19,51900.0,18.8536,18.8763,18.8309,18.8309,51900.0
2008-05-15 10:50:00,33.19,33.2,33.11,33.12,56700.0,18.8309,18.8366,18.7855,18.7912,56700.0
2008-05-15 10:55:00,33.11,33.13,33.06,33.11,38550.0,18.7855,18.7969,18.7572,18.7855,38550.0
2008-05-15 11:00:00,33.11,33.21,33.09,33.2,33000.0,18.7855,18.8423,18.7742,18.8366,33000.0
2008-05-15 11:05:00,33.21,33.21,33.15,33.15,21000.0,18.8423,18.8423,18.8082,18.8082,21000.0
2008-05-15 11:10:00,33.16,33.16,33.04,33.13,40050.0,18.8139,18.8139,18.7458,18.7969,40050.0
2008-05-15 11:15:00,33.14,33.15,33.02,33.04,31800.0,18.8026,18.8082,18.7345,18.7458,31800.0
2008-05-15 11:20:00,33.04,33.13,33.04,33.11,14850.0,18.7458,18.7969,18.7458,18.7855,14850.0
2008-05-15 11:25:00,33.09,33.09,32.98,33.02,15900.0,18.7742,18.7742,18.7118,18.7345,15900.0
2008-05-15 11:30:00,33.02,33.1,32.97,33.09,35550.0,18.7345,18.7799,18.7061,18.7742,35550.0
2008-05-15 11:35:00,33.09,33.16,33.08,33.15,21300.0,18.7742,18.8139,18.7685,18.8082,21300.0
2008-05-15 11:40:00,33.16,33.17,33.04,33.05,15150.0,18.8139,18.8196,18.7458,18.7515,15150.0
2008-05-15 11:45:00,33.05,33.06,32.98,32.99,33750.0,18.7515,18.7572,18.7118,18.7174,33750.0
2008-05-15 11:50:00,32.99,32.99,32.78,32.93,248550.0,18.7174,18.7174,18.5983,18.6834,248550.0
2008-05-15 11:55:00,32.93,33.01,32.93,33.01,26550.0,18.6834,18.7288,18.6834,18.7288,26550.0
2008-05-15 12:00:00,33.01,33.17,32.98,33.16,44550.0,18.7288,18.8196,18.7118,18.8139,44550.0
2008-05-15 12:05:00,33.16,33.25,33.16,33.21,35400.0,18.8139,18.865,18.8139,18.8423,35400.0
2008-05-15 12:10:00,33.21,33.26,33.21,33.23,17400.0,18.8423,18.8706,18.8423,18.8536,17400.0
2008-05-15 12:15:00,33.23,33.24,33.19,33.21,11550.0,18.8536,18.8593,18.8309,18.8423,11550.0
2008-05-15 12:20:00,33.21,33.31,33.2,33.3,28650.0,18.8423,18.899,18.8366,18.8933,28650.0
2008-05-15 12:25:00,33.29,33.37,33.28,33.37,12750.0,18.8877,18.933,18.882,18.933,12750.0
2008-05-15 12:30:00,33.37,33.41,33.31,33.31,27150.0,18.933,18.9557,18.899,18.899,27150.0
2008-05-15 12:35:00,33.32,33.43,33.32,33.42,19800.0,18.9047,18.9671,18.9047,18.9614,19800.0
2008-05-15 12:40:00,33.45,33.5,33.41,33.43,23100.0,18.9784,19.0068,18.9557,18.9671,23100.0
2008-05-15 12:45:00,33.43,33.47,33.43,33.44,22500.0,18.9671,18.9898,18.9671,18.9728,22500.0
2008-05-15 12:50:00,33.44,33.45,33.43,33.45,23400.0,18.9728,18.9784,18.9671,18.9784,23400.0
2008-05-15 12:55:00,33.45,33.51,33.41,33.5,33600.0,18.9784,19.0125,18.9557,19.0068,33600.0
2008-05-15 13:00:00,33.49,33.56,33.47,33.55,37800.0,19.0011,19.0408,18.9898,19.0352,37800.0
2008-05-15 13:05:00,33.54,33.55,33.46,33.47,23850.0,19.0295,19.0352,18.9841,18.9898,23850.0
2008-05-15 13:10:00,33.47,33.49,33.43,33.49,18300.0,18.9898,19.0011,18.9671,19.0011,18300.0
2008-05-15 13:15:00,33.5,33.51,33.48,33.48,12000.0,19.0068,19.0125,18.9955,18.9955,12000.0
2008-05-15 13:20:00,33.48,33.49,33.43,33.47,18000.0,18.9955,19.0011,18.9671,18.9898,18000.0
2008-05-15 13:25:00,33.47,33.53,33.47,33.53,20250.0,18.9898,19.0238,18.9898,19.0238,20250.0
2008-05-15 13:30:00,33.53,33.57,33.52,33.57,13950.0,19.0238,19.0465,19.0182,19.0465,13950.0
2008-05-15 13:35:00,33.57,33.57,33.51,33.51,30900.0,19.0465,19.0465,19.0125,19.0125,30900.0
2008-05-15 13:40:00,33.53,33.53,33.5,33.51,16350.0,19.0238,19.0238,19.0068,19.0125,16350.0
2008-05-15 13:45:00,33.52,33.57,33.52,33.55,12450.0,19.0182,19.0465,19.0182,19.0352,12450.0
2008-05-15 13:50:00,33.55,33.56,33.51,33.52,21600.0,19.0352,19.0408,19.0125,19.0182,21600.0
2008-05-15 13:55:00,33.51,33.55,33.49,33.51,28800.0,19.0125,19.0352,19.0011,19.0125,28800.0
2008-05-15 14:00:00,33.51,33.53,33.48,33.49,23250.0,19.0125,19.0238,18.9955,19.0011,23250.0
2008-05-15 14:05:00,33.49,33.55,33.47,33.53,34500.0,19.0011,19.0352,18.9898,19.0238,34500.0
2008-05-15 14:10:00,33.53,33.58,33.51,33.53,74700.0,19.0238,19.0522,19.0125,19.0238,74700.0
2008-05-15 14:15:00,33.52,33.53,33.46,33.46,47700.0,19.0182,19.0238,18.9841,18.9841,47700.0
2008-05-15 14:20:00,33.47,33.52,33.46,33.47,28800.0,18.9898,19.0182,18.9841,18.9898,28800.0
2008-05-15 14:25:00,33.46,33.46,33.38,33.39,43800.0,18.9841,18.9841,18.9387,18.9444,43800.0
2008-05-15 14:30:00,33.39,33.45,33.37,33.45,27300.0,18.9444,18.9784,18.933,18.9784,27300.0
2008-05-15 14:35:00,33.45,33.46,33.4,33.43,28350.0,18.9784,18.9841,18.9501,18.9671,28350.0
2008-05-15 14:40:00,33.43,33.43,33.41,33.43,22950.0,18.9671,18.9671,18.9557,18.9671,22950.0
2008-05-15 14:45:00,33.43,33.43,33.33,33.35,38250.0,18.9671,18.9671,18.9104,18.9217,38250.0
2008-05-15 14:50:00,33.35,33.47,33.35,33.45,31650.0,18.9217,18.9898,18.9217,18.9784,31650.0
2008-05-15 14:55:00,33.46,33.46,33.41,33.42,18300.0,18.9841,18.9841,18.9557,18.9614,18300.0
2008-05-15 15:00:00,33.41,33.43,33.35,33.39,26250.0,18.9557,18.9671,18.9217,18.9444,26250.0
2008-05-15 15:05:00,33.4,33.49,33.39,33.48,26550.0,18.9501,19.0011,18.9444,18.9955,26550.0
2008-05-15 15:10:00,33.47,33.53,33.47,33.49,25950.0,18.9898,19.0238,18.9898,19.0011,25950.0
2008-05-15 15:15:00,33.48,33.54,33.48,33.53,29100.0,18.9955,19.0295,18.9955,19.0238,29100.0
2008-05-15 15:20:00,33.51,33.53,33.46,33.5,28200.0,19.0125,19.0238,18.9841,19.0068,28200.0
2008-05-15 15:25:00,33.51,33.55,33.5,33.53,38250.0,19.0125,19.0352,19.0068,19.0238,38250.0
2008-05-15 15:30:00,33.53,33.54,33.44,33.47,36750.0,19.0238,19.0295,18.9728,18.9898,36750.0
2008-05-15 15:35:00,33.47,33.59,33.45,33.54,69900.0,18.9898,19.0579,18.9784,19.0295,69900.0
2008-05-15 15:40:00,33.53,33.63,33.53,33.57,83100.0,19.0238,19.0806,19.0238,19.0465,83100.0
2008-05-15 15:45:00,33.57,33.65,33.57,33.65,61050.0,19.0465,19.0919,19.0465,19.0919,61050.0
2008-05-15 15:50:00,33.64,33.67,33.62,33.63,96600.0,19.0862,19.1033,19.0749,19.0806,96600.0
2008-05-15 15:55:00,33.62,33.67,33.57,33.65,191850.0,19.0749,19.1033,19.0465,19.0919,191850.0
2008-05-16 09:30:00,33.85,33.89,33.34,33.46,776100.0,19.2054,19.2281,18.916,18.9841,776100.0
2008-05-16 09:35:00,33.47,33.47,33.29,33.35,57600.0,18.9898,18.9898,18.8877,18.9217,57600.0
2008-05-16 09:40:00,33.34,33.35,33.11,33.12,64200.0,18.916,18.9217,18.7855,18.7912,64200.0
2008-05-16 09:45:00,33.1,33.11,32.98,33.07,69450.0,18.7799,18.7855,18.7118,18.7628,69450.0
2008-05-16 09:50:00,33.04,33.09,32.97,33.0,65850.0,18.7458,18.7742,18.7061,18.7231,65850.0
2008-05-16 09:55:00,33.0,33.06,32.87,32.87,52500.0,18.7231,18.7572,18.6494,18.6494,52500.0
2008-05-16 10:00:00,32.87,32.91,32.75,32.77,46200.0,18.6494,18.6721,18.5813,18.5926,46200.0
2008-05-16 10:05:00,32.79,32.83,32.75,32.83,80250.0,18.604,18.6267,18.5813,18.6267,80250.0
2008-05-16 10:10:00,32.83,32.83,32.71,32.72,40650.0,18.6267,18.6267,18.5586,18.5643,40650.0
2008-05-16 10:15:00,32.72,32.88,32.72,32.85,33750.0,18.5643,18.655,18.5643,18.638,33750.0
2008-05-16 10:20:00,32.83,32.85,32.67,32.71,39900.0,18.6267,18.638,18.5359,18.5586,39900.0
2008-05-16 10:25:00,32.75,32.81,32.72,32.79,37650.0,18.5813,18.6153,18.5643,18.604,37650.0
2008-05-16 10:30:00,32.8,32.8,32.73,32.8,44850.0,18.6096,18.6096,18.5699,18.6096,44850.0
2008-05-16 10:35:00,32.81,32.83,32.73,32.77,47850.0,18.6153,18.6267,18.5699,18.5926,47850.0
2008-05-16 10:40:00,32.78,32.81,32.74,32.8,25200.0,18.5983,18.6153,18.5756,18.6096,25200.0
2008-05-16 10:45:00,32.79,32.82,32.68,32.68,66150.0,18.604,18.621,18.5416,18.5416,66150.0
2008-05-16 10:50:00,32.69,32.7,32.55,32.61,61800.0,18.5472,18.5529,18.4678,18.5018,61800.0
2008-05-16 10:55:00,32.61,32.61,32.56,32.56,27900.0,18.5018,18.5018,18.4735,18.4735,27900.0
2008-05-16 11:00:00,32.55,32.55,32.43,32.49,63750.0,18.4678,18.4678,18.3997,18.4338,63750.0
2008-05-16 11:05:00,32.52,32.57,32.49,32.57,23850.0,18.4508,18.4792,18.4338,18.4792,23850.0
2008-05-16 11:10:00,32.57,32.57,32.45,32.49,30000.0,18.4792,18.4792,18.4111,18.4338,30000.0
2008-05-16 11:15:00,32.49,32.54,32.49,32.5,26400.0,18.4338,18.4621,18.4338,18.4394,26400.0
2008-05-16 11:20:00,32.51,32.53,32.42,32.49,22500.0,18.4451,18.4565,18.394,18.4338,22500.0
2008-05-16 11:25:00,32.48,32.53,32.47,32.52,16800.0,18.4281,18.4565,18.4224,18.4508,16800.0
2008-05-16 11:30:00,32.52,32.57,32.5,32.57,15450.0,18.4508,18.4792,18.4394,18.4792,15450.0
2008-05-16 11:35:00,32.56,32.67,32.56,32.67,27450.0,18.4735,18.5359,18.4735,18.5359,27450.0
2008-05-16 11:40:00,32.67,32.72,32.65,32.65,39000.0,18.5359,18.5643,18.5245,18.5245,39000.0
2008-05-16 11:45:00,32.65,32.8,32.65,32.79,49050.0,18.5245,18.6096,18.5245,18.604,49050.0
2008-05-16 11:50:00,32.79,32.82,32.79,32.81,16500.0,18.604,18.621,18.604,18.6153,16500.0
2008-05-16 11:55:00,32.81,32.83,32.8,32.8,14400.0,18.6153,18.6267,18.6096,18.6096,14400.0
2008-05-16 12:00:00,32.79,32.79,32.71,32.72,13950.0,18.604,18.604,18.5586,18.5643,13950.0
2008-05-16 12:05:00,32.71,32.71,32.66,32.67,18300.0,18.5586,18.5586,18.5302,18.5359,18300.0
2008-05-16 12:10:00,32.67,32.77,32.67,32.76,35250.0,18.5359,18.5926,18.5359,18.587,35250.0
2008-05-16 12:15:00,32.76,32.83,32.74,32.82,13950.0,18.587,18.6267,18.5756,18.621,13950.0
2008-05-16 12:20:00,32.81,32.81,32.74,32.75,14100.0,18.6153,18.6153,18.5756,18.5813,14100.0
2008-05-16 12:25:00,32.75,32.83,32.75,32.82,14250.0,18.5813,18.6267,18.5813,18.621,14250.0
2008-05-16 12:30:00,32.81,32.86,32.75,32.75,22050.0,18.6153,18.6437,18.5813,18.5813,22050.0
2008-05-16 12:35:00,32.75,32.75,32.69,32.69,17250.0,18.5813,18.5813,18.5472,18.5472,17250.0
2008-05-16 12:40:00,32.7,32.73,32.69,32.73,19950.0,18.5529,18.5699,18.5472,18.5699,19950.0
2008-05-16 12:45:00,32.73,32.76,32.71,32.72,26250.0,18.5699,18.587,18.5586,18.5643,26250.0
2008-05-16 12:50:00,32.73,32.82,32.72,32.8,27300.0,18.5699,18.621,18.5643,18.6096,27300.0
2008-05-16 12:55:00,32.81,32.83,32.79,32.81,21600.0,18.6153,18.6267,18.604,18.6153,21600.0
2008-05-16 13:00:00,32.81,32.81,32.75,32.8,24600.0,18.6153,18.6153,18.5813,18.6096,24600.0
2008-05-16 13:05:00,32.8,32.85,32.8,32.85,12150.0,18.6096,18.638,18.6096,18.638,12150.0
2008-05-16 13:10:00,32.85,32.85,32.75,32.77,18300.0,18.638,18.638,18.5813,18.5926,18300.0
2008-05-16 13:15:00,32.77,32.77,32.69,32.71,20100.0,18.5926,18.5926,18.5472,18.5586,20100.0
2008-05-16 13:20:00,32.71,32.76,32.67,32.76,23250.0,18.5586,18.587,18.5359,18.587,23250.0
2008-05-16 13:25:00,32.75,32.77,32.71,32.73,11850.0,18.5813,18.5926,18.5586,18.5699,11850.0
2008-05-16 13:30:00,32.72,32.73,32.67,32.68,27600.0,18.5643,18.5699,18.5359,18.5416,27600.0
2008-05-16 13:35:00,32.68,32.68,32.51,32.51,78000.0,18.5416,18.5416,18.4451,18.4451,78000.0
2008-05-16 13:40:00,32.51,32.55,32.49,32.49,63900.0,18.4451,18.4678,18.4338,18.4338,63900.0
2008-05-16 13:45:00,32.49,32.52,32.46,32.51,44400.0,18.4338,18.4508,18.4167,18.4451,44400.0
2008-05-16 13:50:00,32.51,32.51,32.43,32.51,28650.0,18.4451,18.4451,18.3997,18.4451,28650.0
2008-05-16 13:55:00,32.51,32.59,32.51,32.57,31950.0,18.4451,18.4905,18.4451,18.4792,31950.0
2008-05-16 14:00:00,32.56,32.59,32.52,32.55,21450.0,18.4735,18.4905,18.4508,18.4678,21450.0
2008-05-16 14:05:00,32.55,32.57,32.53,32.57,21000.0,18.4678,18.4792,18.4565,18.4792,21000.0
2008-05-16 14:10:00,32.57,32.62,32.57,32.61,28200.0,18.4792,18.5075,18.4792,18.5018,28200.0
2008-05-16 14:15:00,32.61,32.65,32.61,32.64,21600.0,18.5018,18.5245,18.5018,18.5189,21600.0
2008-05-16 14:20:00,32.64,32.71,32.64,32.68,48450.0,18.5189,18.5586,18.5189,18.5416,48450.0
2008-05-16 14:25:00,32.68,32.68,32.59,32.65,28650.0,18.5416,18.5416,18.4905,18.5245,28650.0
2008-05-16 14:30:00,32.65,32.69,32.63,32.63,36750.0,18.5245,18.5472,18.5132,18.5132,36750.0
2008-05-16 14:35:00,32.63,32.71,32.63,32.67,26550.0,18.5132,18.5586,18.5132,18.5359,26550.0
2008-05-16 14:40:00,32.68,32.72,32.65,32.72,21600.0,18.5416,18.5643,18.5245,18.5643,21600.0
2008-05-16 14:45:00,32.72,32.79,32.71,32.76,37200.0,18.5643,18.604,18.5586,18.587,37200.0
2008-05-16 14:50:00,32.76,32.81,32.76,32.8,16050.0,18.587,18.6153,18.587,18.6096,16050.0
2008-05-16 14:55:00,32.8,32.81,32.76,32.76,31950.0,18.6096,18.6153,18.587,18.587,31950.0
2008-05-16 15:00:00,32.77,32.77,32.68,32.71,52500.0,18.5926,18.5926,18.5416,18.5586,52500.0
2008-05-16 15:05:00,32.73,32.81,32.71,32.8,36900.0,18.5699,18.6153,18.5586,18.6096,36900.0
2008-05-16 15:10:00,32.81,32.81,32.78,32.78,31650.0,18.6153,18.6153,18.5983,18.5983,31650.0
2008-05-16 15:15:00,32.78,32.87,32.78,32.87,43950.0,18.5983,18.6494,18.5983,18.6494,43950.0
2008-05-16 15:20:00,32.87,32.93,32.86,32.93,49350.0,18.6494,18.6834,18.6437,18.6834,49350.0
2008-05-16 15:25:00,32.94,32.96,32.9,32.91,49200.0,18.6891,18.7004,18.6664,18.6721,49200.0
2008-05-16 15:30:00,32.91,32.92,32.88,32.91,44550.0,18.6721,18.6777,18.655,18.6721,44550.0
2008-05-16 15:35:00,32.91,32.97,32.91,32.95,56250.0,18.6721,18.7061,18.6721,18.6948,56250.0
2008-05-16 15:40:00,32.95,33.01,32.95,32.97,61350.0,18.6948,18.7288,18.6948,18.7061,61350.0
2008-05-16 15:45:00,32.97,32.98,32.93,32.95,53400.0,18.7061,18.7118,18.6834,18.6948,53400.0
2008-05-16 15:50:00,32.95,33.02,32.94,32.98,126150.0,18.6948,18.7345,18.6891,18.7118,126150.0
2008-05-16 15:55:00,32.98,33.05,32.96,33.01,229650.0,18.7118,18.7515,18.7004,18.7288,229650.0
2008-05-19 09:30:00,33.05,33.18,33.02,33.11,24600.0,18.7515,18.8252,18.7345,18.7855,24600.0
2008-05-19 09:35:00,33.07,33.19,33.04,33.07,22350.0,18.7628,18.8309,18.7458,18.7628,22350.0
2008-05-19 09:40:00,33.04,33.06,32.93,32.93,36900.0,18.7458,18.7572,18.6834,18.6834,36900.0
2008-05-19 09:45:00,32.96,32.99,32.89,32.93,28050.0,18.7004,18.7174,18.6607,18.6834,28050.0
2008-05-19 09:50:00,32.93,33.17,32.93,33.17,21600.0,18.6834,18.8196,18.6834,18.8196,21600.0
2008-05-19 09:55:00,33.15,33.25,33.15,33.25,21450.0,18.8082,18.865,18.8082,18.865,21450.0
2008-05-19 10:00:00,33.23,33.27,33.19,33.23,36000.0,18.8536,18.8763,18.8309,18.8536,36000.0
2008-05-19 10:05:00,33.23,33.41,33.23,33.39,70950.0,18.8536,18.9557,18.8536,18.9444,70950.0
2008-05-19 10:10:00,33.39,33.41,33.29,33.34,31350.0,18.9444,18.9557,18.8877,18.916,31350.0
2008-05-19 10:15:00,33.34,33.39,33.32,33.38,20550.0,18.916,18.9444,18.9047,18.9387,20550.0
2008-05-19 10:20:00,33.39,33.53,33.38,33.51,48900.0,18.9444,19.0238,18.9387,19.0125,48900.0
2008-05-19 10:25:00,33.51,33.61,33.49,33.49,72000.0,19.0125,19.0692,19.0011,19.0011,72000.0
2008-05-19 10:30:00,33.5,33.61,33.49,33.54,51450.0,19.0068,19.0692,19.0011,19.0295,51450.0
2008-05-19 10:35:00,33.55,33.67,33.55,33.67,66450.0,19.0352,19.1033,19.0352,19.1033,66450.0
2008-05-19 10:40:00,33.67,33.67,33.49,33.49,34050.0,19.1033,19.1033,19.0011,19.0011,34050.0
2008-05-19 10:45:00,33.49,33.55,33.47,33.53,25200.0,19.0011,19.0352,18.9898,19.0238,25200.0
2008-05-19 10:50:00,33.53,33.55,33.49,33.52,16050.0,19.0238,19.0352,19.0011,19.0182,16050.0
2008-05-19 10:55:00,33.53,33.59,33.53,33.57,16800.0,19.0238,19.0579,19.0238,19.0465,16800.0
2008-05-19 11:00:00,33.57,33.59,33.56,33.57,12150.0,19.0465,19.0579,19.0408,19.0465,12150.0
2008-05-19 11:05:00,33.57,33.6,33.53,33.54,17850.0,19.0465,19.0635,19.0238,19.0295,17850.0
2008-05-19 11:10:00,33.53,33.6,33.52,33.6,21900.0,19.0238,19.0635,19.0182,19.0635,21900.0
2008-05-19 11:15:00,33.6,33.75,33.55,33.69,50100.0,19.0635,19.1486,19.0352,19.1146,50100.0
2008-05-19 11:20:00,33.69,33.72,33.67,33.69,20550.0,19.1146,19.1316,19.1033,19.1146,20550.0
2008-05-19 11:25:00,33.69,33.71,33.58,33.59,44250.0,19.1146,19.126,19.0522,19.0579,44250.0
2008-05-19 11:30:00,33.59,33.65,33.58,33.65,36150.0,19.0579,19.0919,19.0522,19.0919,36150.0
2008-05-19 11:35:00,33.65,33.75,33.65,33.73,27750.0,19.0919,19.1486,19.0919,19.1373,27750.0
2008-05-19 11:40:00,33.75,33.87,33.73,33.82,38850.0,19.1486,19.2167,19.1373,19.1884,38850.0
2008-05-19 11:45:00,33.83,33.83,33.72,33.77,20850.0,19.194,19.194,19.1316,19.16,20850.0
2008-05-19 11:50:00,33.76,33.76,33.66,33.66,20700.0,19.1543,19.1543,19.0976,19.0976,20700.0
2008-05-19 11:55:00,33.65,33.65,33.62,33.62,18300.0,19.0919,19.0919,19.0749,19.0749,18300.0
2008-05-19 12:00:00,33.62,33.63,33.56,33.56,34650.0,19.0749,19.0806,19.0408,19.0408,34650.0
2008-05-19 12:05:00,33.56,33.61,33.55,33.61,40500.0,19.0408,19.0692,19.0352,19.0692,40500.0
2008-05-19 12:10:00,33.61,33.65,33.61,33.64,19800.0,19.0692,19.0919,19.0692,19.0862,19800.0
2008-05-19 12:15:00,33.64,33.7,33.64,33.67,24600.0,19.0862,19.1203,19.0862,19.1033,24600.0
2008-05-19 12:20:00,33.67,33.7,33.65,33.69,22200.0,19.1033,19.1203,19.0919,19.1146,22200.0
2008-05-19 12:25:00,33.67,33.69,33.63,33.65,12600.0,19.1033,19.1146,19.0806,19.0919,12600.0
2008-05-19 12:30:00,33.65,33.71,33.65,33.69,22950.0,19.0919,19.126,19.0919,19.1146,22950.0
2008-05-19 12:35:00,33.69,33.76,33.69,33.71,14700.0,19.1146,19.1543,19.1146,19.126,14700.0
2008-05-19 12:40:00,33.72,33.77,33.71,33.75,19050.0,19.1316,19.16,19.126,19.1486,19050.0
2008-05-19 12:45:00,33.74,33.75,33.72,33.73,19500.0,19.143,19.1486,19.1316,19.1373,19500.0
2008-05-19 12:50:00,33.73,33.75,33.72,33.73,10650.0,19.1373,19.1486,19.1316,19.1373,10650.0
2008-05-19 12:55:00,33.74,33.75,33.69,33.71,11700.0,19.143,19.1486,19.1146,19.126,11700.0
2008-05-19 13:00:00,33.71,33.73,33.7,33.73,8250.0,19.126,19.1373,19.1203,19.1373,8250.0
2008-05-19 13:05:00,33.74,33.77,33.7,33.7,31200.0,19.143,19.16,19.1203,19.1203,31200.0
2008-05-19 13:10:00,33.69,33.7,33.61,33.66,18000.0,19.1146,19.1203,19.0692,19.0976,18000.0
2008-05-19 13:15:00,33.66,33.76,33.66,33.74,15600.0,19.0976,19.1543,19.0976,19.143,15600.0
2008-05-19 13:20:00,33.74,33.75,33.71,33.74,10500.0,19.143,19.1486,19.126,19.143,10500.0
2008-05-19 13:25:00,33.74,33.83,33.74,33.83,26250.0,19.143,19.194,19.143,19.194,26250.0
2008-05-19 13:30:00,33.83,33.91,33.83,33.91,90300.0,19.194,19.2394,19.194,19.2394,90300.0
2008-05-19 13:35:00,33.91,33.97,33.91,33.93,98700.0,19.2394,19.2735,19.2394,19.2508,98700.0
2008-05-19 13:40:00,33.93,33.95,33.87,33.88,29550.0,19.2508,19.2621,19.2167,19.2224,29550.0
2008-05-19 13:45:00,33.87,33.87,33.81,33.82,12150.0,19.2167,19.2167,19.1827,19.1884,12150.0
2008-05-19 13:50:00,33.81,33.84,33.79,33.79,20100.0,19.1827,19.1997,19.1713,19.1713,20100.0
2008-05-19 13:55:00,33.8,33.8,33.63,33.67,36000.0,19.177,19.177,19.0806,19.1033,36000.0
2008-05-19 14:00:00,33.67,33.67,33.55,33.55,35550.0,19.1033,19.1033,19.0352,19.0352,35550.0
2008-05-19 14:05:00,33.56,33.57,33.51,33.51,26550.0,19.0408,19.0465,19.0125,19.0125,26550.0
2008-05-19 14:10:00,33.53,33.55,33.47,33.53,57150.0,19.0238,19.0352,18.9898,19.0238,57150.0
2008-05-19 14:15:00,33.53,33.53,33.35,33.41,87450.0,19.0238,19.0238,18.9217,18.9557,87450.0
2008-05-19 14:20:00,33.4,33.47,33.33,33.47,82650.0,18.9501,18.9898,18.9104,18.9898,82650.0
2008-05-19 14:25:00,33.47,33.49,33.28,33.41,107550.0,18.9898,19.0011,18.882,18.9557,107550.0
2008-05-19 14:30:00,33.41,33.43,33.37,33.37,35400.0,18.9557,18.9671,18.933,18.933,35400.0
2008-05-19 14:35:00,33.36,33.37,33.32,33.37,20400.0,18.9274,18.933,18.9047,18.933,20400.0
2008-05-19 14:40:00,33.38,33.4,33.35,33.37,22500.0,18.9387,18.9501,18.9217,18.933,22500.0
2008-05-19 14:45:00,33.37,33.37,33.29,33.32,27000.0,18.933,18.933,18.8877,18.9047,27000.0
2008-05-19 14:50:00,33.33,33.48,33.33,33.47,39000.0,18.9104,18.9955,18.9104,18.9898,39000.0
2008-05-19 14:55:00,33.47,33.52,33.45,33.5,37200.0,18.9898,19.0182,18.9784,19.0068,37200.0
2008-05-19 15:00:00,33.5,33.51,33.43,33.48,68550.0,19.0068,19.0125,18.9671,18.9955,68550.0
2008-05-19 15:05:00,33.47,33.51,33.46,33.51,39300.0,18.9898,19.0125,18.9841,19.0125,39300.0
2008-05-19 15:10:00,33.5,33.53,33.49,33.5,76200.0,19.0068,19.0238,19.0011,19.0068,76200.0
2008-05-19 15:15:00,33.49,33.5,33.42,33.45,82050.0,19.0011,19.0068,18.9614,18.9784,82050.0
2008-05-19 15:20:00,33.45,33.5,33.45,33.47,66750.0,18.9784,19.0068,18.9784,18.9898,66750.0
2008-05-19 15:25:00,33.46,33.47,33.41,33.44,97950.0,18.9841,18.9898,18.9557,18.9728,97950.0
2008-05-19 15:30:00,33.44,33.45,33.27,33.33,192750.0,18.9728,18.9784,18.8763,18.9104,192750.0
2008-05-19 15:35:00,33.33,33.34,33.25,33.26,227400.0,18.9104,18.916,18.865,18.8706,227400.0
2008-05-19 15:40:00,33.27,33.31,33.24,33.31,166350.0,18.8763,18.899,18.8593,18.899,166350.0
2008-05-19 15:45:00,33.31,33.35,33.29,33.33,116700.0,18.899,18.9217,18.8877,18.9104,116700.0
2008-05-19 15:50:00,33.33,33.39,33.31,33.37,124050.0,18.9104,18.9444,18.899,18.933,124050.0
2008-05-19 15:55:00,33.38,33.38,33.33,33.33,122250.0,18.9387,18.9387,18.9104,18.9104,122250.0
2008-05-20 09:30:00,33.3,33.56,33.05,33.21,82350.0,18.8933,19.0408,18.7515,18.8423,82350.0
2008-05-20 09:35:00,33.15,33.41,33.13,33.31,55950.0,18.8082,18.9557,18.7969,18.899,55950.0
2008-05-20 09:40:00,33.3,33.46,33.29,33.33,84600.0,18.8933,18.9841,18.8877,18.9104,84600.0
2008-05-20 09:45:00,33.33,33.43,33.33,33.38,45450.0,18.9104,18.9671,18.9104,18.9387,45450.0
2008-05-20 09:50:00,33.39,33.41,33.32,33.32,61950.0,18.9444,18.9557,18.9047,18.9047,61950.0
2008-05-20 09:55:00,33.33,33.44,33.32,33.37,46350.0,18.9104,18.9728,18.9047,18.933,46350.0
2008-05-20 10:00:00,33.34,33.39,33.33,33.37,70200.0,18.916,18.9444,18.9104,18.933,70200.0
2008-05-20 10:05:00,33.37,33.38,33.32,33.37,58650.0,18.933,18.9387,18.9047,18.933,58650.0
2008-05-20 10:10:00,33.35,33.43,33.26,33.43,64200.0,18.9217,18.9671,18.8706,18.9671,64200.0
2008-05-20 10:15:00,33.43,33.44,33.25,33.31,48900.0,18.9671,18.9728,18.865,18.899,48900.0
2008-05-20 10:20:00,33.33,33.41,33.26,33.29,35250.0,18.9104,18.9557,18.8706,18.8877,35250.0
2008-05-20 10:25:00,33.31,33.43,33.3,33.36,35700.0,18.899,18.9671,18.8933,18.9274,35700.0
2008-05-20 10:30:00,33.37,33.37,33.31,33.32,42000.0,18.933,18.933,18.899,18.9047,42000.0
2008-05-20 10:35:00,33.34,33.35,33.3,33.32,40500.0,18.916,18.9217,18.8933,18.9047,40500.0
2008-05-20 10:40:00,33.31,33.46,33.31,33.42,43950.0,18.899,18.9841,18.899,18.9614,43950.0
2008-05-20 10:45:00,33.42,33.5,33.4,33.5,41400.0,18.9614,19.0068,18.9501,19.0068,41400.0
2008-05-20 10:50:00,33.5,33.52,33.41,33.41,26550.0,19.0068,19.0182,18.9557,18.9557,26550.0
2008-05-20 10:55:00,33.41,33.53,33.41,33.51,29700.0,18.9557,19.0238,18.9557,19.0125,29700.0
2008-05-20 11:00:00,33.51,33.52,33.37,33.38,41250.0,19.0125,19.0182,18.933,18.9387,41250.0
2008-05-20 11:05:00,33.39,33.44,33.31,33.33,61800.0,18.9444,18.9728,18.899,18.9104,61800.0
2008-05-20 11:10:00,33.33,33.35,33.31,33.33,49800.0,18.9104,18.9217,18.899,18.9104,49800.0
2008-05-20 11:15:00,33.34,33.41,33.33,33.34,22800.0,18.916,18.9557,18.9104,18.916,22800.0
2008-05-20 11:20:00,33.34,33.39,33.33,33.34,21300.0,18.916,18.9444,18.9104,18.916,21300.0
2008-05-20 11:25:00,33.33,33.38,33.32,33.35,18450.0,18.9104,18.9387,18.9047,18.9217,18450.0
2008-05-20 11:30:00,33.35,33.43,33.27,33.37,40500.0,18.9217,18.9671,18.8763,18.933,40500.0
2008-05-20 11:35:00,33.37,33.37,33.27,33.33,42600.0,18.933,18.933,18.8763,18.9104,42600.0
2008-05-20 11:40:00,33.32,33.39,33.31,33.34,37650.0,18.9047,18.9444,18.899,18.916,37650.0
2008-05-20 11:45:00,33.34,33.38,33.31,33.31,29700.0,18.916,18.9387,18.899,18.899,29700.0
2008-05-20 11:50:00,33.31,33.32,33.24,33.27,28200.0,18.899,18.9047,18.8593,18.8763,28200.0
2008-05-20 11:55:00,33.27,33.27,33.21,33.25,20550.0,18.8763,18.8763,18.8423,18.865,20550.0
2008-05-20 12:00:00,33.26,33.33,33.21,33.33,37800.0,18.8706,18.9104,18.8423,18.9104,37800.0
2008-05-20 12:05:00,33.33,33.35,33.3,33.35,16650.0,18.9104,18.9217,18.8933,18.9217,16650.0
2008-05-20 12:10:00,33.34,33.38,33.31,33.38,41700.0,18.916,18.9387,18.899,18.9387,41700.0
2008-05-20 12:15:00,33.37,33.4,33.33,33.36,30450.0,18.933,18.9501,18.9104,18.9274,30450.0
2008-05-20 12:20:00,33.37,33.45,33.36,33.43,30150.0,18.933,18.9784,18.9274,18.9671,30150.0
2008-05-20 12:25:00,33.43,33.45,33.37,33.44,52350.0,18.9671,18.9784,18.933,18.9728,52350.0
2008-05-20 12:30:00,33.43,33.45,33.43,33.43,14100.0,18.9671,18.9784,18.9671,18.9671,14100.0
2008-05-20 12:35:00,33.44,33.49,33.43,33.43,29850.0,18.9728,19.0011,18.9671,18.9671,29850.0
2008-05-20 12:40:00,33.43,33.46,33.42,33.44,50400.0,18.9671,18.9841,18.9614,18.9728,50400.0
2008-05-20 12:45:00,33.43,33.47,33.38,33.41,183750.0,18.9671,18.9898,18.9387,18.9557,183750.0
2008-05-20 12:50:00,33.4,33.47,33.39,33.42,128250.0,18.9501,18.9898,18.9444,18.9614,128250.0
2008-05-20 12:55:00,33.42,33.47,33.41,33.46,85800.0,18.9614,18.9898,18.9557,18.9841,85800.0
2008-05-20 13:00:00,33.45,33.47,33.42,33.47,137100.0,18.9784,18.9898,18.9614,18.9898,137100.0
2008-05-20 13:05:00,33.47,33.56,33.47,33.53,63600.0,18.9898,19.0408,18.9898,19.0238,63600.0
2008-05-20 13:10:00,33.52,33.59,33.51,33.59,23850.0,19.0182,19.0579,19.0125,19.0579,23850.0
2008-05-20 13:15:00,33.58,33.59,33.55,33.59,30150.0,19.0522,19.0579,19.0352,19.0579,30150.0
2008-05-20 13:20:00,33.58,33.58,33.45,33.53,61200.0,19.0522,19.0522,18.9784,19.0238,61200.0
2008-05-20 13:25:00,33.52,33.57,33.52,33.53,21450.0,19.0182,19.0465,19.0182,19.0238,21450.0
2008-05-20 13:30:00,33.53,33.53,33.44,33.48,39000.0,19.0238,19.0238,18.9728,18.9955,39000.0
2008-05-20 13:35:00,33.48,33.51,33.46,33.47,40350.0,18.9955,19.0125,18.9841,18.9898,40350.0
2008-05-20 13:40:00,33.47,33.6,33.45,33.6,87450.0,18.9898,19.0635,18.9784,19.0635,87450.0
2008-05-20 13:45:00,33.59,33.64,33.57,33.61,48750.0,19.0579,19.0862,19.0465,19.0692,48750.0
2008-05-20 13:50:00,33.63,33.64,33.55,33.56,34800.0,19.0806,19.0862,19.0352,19.0408,34800.0
2008-05-20 13:55:00,33.56,33.56,33.41,33.44,79200.0,19.0408,19.0408,18.9557,18.9728,79200.0
2008-05-20 14:00:00,33.43,33.51,33.42,33.49,124800.0,18.9671,19.0125,18.9614,19.0011,124800.0
2008-05-20 14:05:00,33.48,33.49,33.36,33.37,134550.0,18.9955,19.0011,18.9274,18.933,134550.0
2008-05-20 14:10:00,33.36,33.41,33.35,33.39,93750.0,18.9274,18.9557,18.9217,18.9444,93750.0
2008-05-20 14:15:00,33.4,33.4,33.31,33.35,92400.0,18.9501,18.9501,18.899,18.9217,92400.0
2008-05-20 14:20:00,33.35,33.4,33.33,33.35,108000.0,18.9217,18.9501,18.9104,18.9217,108000.0
2008-05-20 14:25:00,33.35,33.39,33.34,33.37,121950.0,18.9217,18.9444,18.916,18.933,121950.0
2008-05-20 14:30:00,33.37,33.47,33.37,33.45,44850.0,18.933,18.9898,18.933,18.9784,44850.0
2008-05-20 14:35:00,33.47,33.48,33.41,33.43,209250.0,18.9898,18.9955,18.9557,18.9671,209250.0
2008-05-20 14:40:00,33.43,33.44,33.39,33.42,198000.0,18.9671,18.9728,18.9444,18.9614,198000.0
2008-05-20 14:45:00,33.43,33.45,33.39,33.43,148950.0,18.9671,18.9784,18.9444,18.9671,148950.0
2008-05-20 14:50:00,33.43,33.49,33.42,33.44,190650.0,18.9671,19.0011,18.9614,18.9728,190650.0
2008-05-20 14:55:00,33.44,33.5,33.43,33.47,187350.0,18.9728,19.0068,18.9671,18.9898,187350.0
2008-05-20 15:00:00,33.47,33.53,33.44,33.51,145200.0,18.9898,19.0238,18.9728,19.0125,145200.0
2008-05-20 15:05:00,33.51,33.57,33.5,33.52,240750.0,19.0125,19.0465,19.0068,19.0182,240750.0
2008-05-20 15:10:00,33.53,33.59,33.53,33.54,190500.0,19.0238,19.0579,19.0238,19.0295,190500.0
2008-05-20 15:15:00,33.53,33.65,33.49,33.63,69600.0,19.0238,19.0919,19.0011,19.0806,69600.0
2008-05-20 15:20:00,33.64,33.66,33.58,33.64,121200.0,19.0862,19.0976,19.0522,19.0862,121200.0
2008-05-20 15:25:00,33.63,33.67,33.61,33.67,111600.0,19.0806,19.1033,19.0692,19.1033,111600.0
2008-05-20 15:30:00,33.67,33.67,33.49,33.49,80400.0,19.1033,19.1033,19.0011,19.0011,80400.0
2008-05-20 15:35:00,33.51,33.52,33.44,33.46,101100.0,19.0125,19.0182,18.9728,18.9841,101100.0
2008-05-20 15:40:00,33.46,33.49,33.43,33.49,217050.0,18.9841,19.0011,18.9671,19.0011,217050.0
2008-05-20 15:45:00,33.48,33.5,33.46,33.47,264900.0,18.9955,19.0068,18.9841,18.9898,264900.0
2008-05-20 15:50:00,33.47,33.53,33.43,33.51,266400.0,18.9898,19.0238,18.9671,19.0125,266400.0
2008-05-20 15:55:00,33.51,33.54,33.45,33.54,190650.0,19.0125,19.0295,18.9784,19.0295,190650.0
2008-05-21 09:30:00,33.67,33.77,33.49,33.59,36900.0,19.1033,19.16,19.0011,19.0579,36900.0
2008-05-21 09:35:00,33.59,34.16,33.59,34.16,64650.0,19.0579,19.3813,19.0579,19.3813,64650.0
2008-05-21 09:40:00,34.15,34.18,33.99,34.04,45900.0,19.3756,19.3926,19.2848,19.3132,45900.0
2008-05-21 09:45:00,34.03,34.12,33.95,33.99,24900.0,19.3075,19.3586,19.2621,19.2848,24900.0
2008-05-21 09:50:00,33.97,34.12,33.97,34.11,36600.0,19.2735,19.3586,19.2735,19.3529,36600.0
2008-05-21 09:55:00,34.08,34.13,34.02,34.04,34350.0,19.3359,19.3642,19.3018,19.3132,34350.0
2008-05-21 10:00:00,34.03,34.16,33.96,34.16,47250.0,19.3075,19.3813,19.2678,19.3813,47250.0
2008-05-21 10:05:00,34.15,34.17,34.01,34.13,113250.0,19.3756,19.3869,19.2962,19.3642,113250.0
2008-05-21 10:10:00,34.09,34.17,34.07,34.17,97500.0,19.3416,19.3869,19.3302,19.3869,97500.0
2008-05-21 10:15:00,34.17,34.33,34.06,34.3,59250.0,19.3869,19.4777,19.3245,19.4607,59250.0
2008-05-21 10:20:00,34.29,34.41,34.27,34.32,77400.0,19.455,19.5231,19.4437,19.472,77400.0
2008-05-21 10:25:00,34.33,34.47,34.33,34.36,69000.0,19.4777,19.5572,19.4777,19.4947,69000.0
2008-05-21 10:30:00,34.31,34.32,34.1,34.29,55500.0,19.4664,19.472,19.3472,19.455,55500.0
2008-05-21 10:35:00,34.27,34.28,34.16,34.21,31650.0,19.4437,19.4494,19.3813,19.4096,31650.0
2008-05-21 10:40:00,34.21,34.32,34.19,34.29,52500.0,19.4096,19.472,19.3983,19.455,52500.0
2008-05-21 10:45:00,34.29,34.31,34.09,34.09,30450.0,19.455,19.4664,19.3416,19.3416,30450.0
2008-05-21 10:50:00,34.09,34.09,33.89,33.98,50550.0,19.3416,19.3416,19.2281,19.2791,50550.0
2008-05-21 10:55:00,33.98,33.98,33.9,33.91,43500.0,19.2791,19.2791,19.2338,19.2394,43500.0
2008-05-21 11:00:00,33.95,33.96,33.79,33.83,80400.0,19.2621,19.2678,19.1713,19.194,80400.0
2008-05-21 11:05:00,33.82,33.82,33.75,33.79,67950.0,19.1884,19.1884,19.1486,19.1713,67950.0
2008-05-21 11:10:00,33.79,33.83,33.78,33.8,62250.0,19.1713,19.194,19.1657,19.177,62250.0
2008-05-21 11:15:00,33.8,33.82,33.75,33.79,52950.0,19.177,19.1884,19.1486,19.1713,52950.0
2008-05-21 11:20:00,33.79,33.86,33.79,33.84,46350.0,19.1713,19.2111,19.1713,19.1997,46350.0
2008-05-21 11:25:00,33.84,33.91,33.79,33.81,50100.0,19.1997,19.2394,19.1713,19.1827,50100.0
2008-05-21 11:30:00,33.81,33.91,33.79,33.91,61050.0,19.1827,19.2394,19.1713,19.2394,61050.0
2008-05-21 11:35:00,33.91,34.03,33.91,33.97,39300.0,19.2394,19.3075,19.2394,19.2735,39300.0
2008-05-21 11:40:00,33.96,33.98,33.87,33.91,24450.0,19.2678,19.2791,19.2167,19.2394,24450.0
2008-05-21 11:45:00,33.91,33.97,33.91,33.97,20700.0,19.2394,19.2735,19.2394,19.2735,20700.0
2008-05-21 11:50:00,33.97,34.01,33.96,33.98,24300.0,19.2735,19.2962,19.2678,19.2791,24300.0
2008-05-21 11:55:00,33.98,34.01,33.96,34.01,21750.0,19.2791,19.2962,19.2678,19.2962,21750.0
2008-05-21 12:00:00,33.99,34.01,33.96,34.01,42900.0,19.2848,19.2962,19.2678,19.2962,42900.0
2008-05-21 12:05:00,34.0,34.06,33.97,34.05,168300.0,19.2905,19.3245,19.2735,19.3189,168300.0
2008-05-21 12:10:00,34.05,34.07,34.04,34.06,26250.0,19.3189,19.3302,19.3132,19.3245,26250.0
2008-05-21 12:15:00,34.05,34.05,33.99,34.0,13200.0,19.3189,19.3189,19.2848,19.2905,13200.0
2008-05-21 12:20:00,34.0,34.03,33.98,34.0,21300.0,19.2905,19.3075,19.2791,19.2905,21300.0
2008-05-21 12:25:00,33.99,34.16,33.97,34.12,38850.0,19.2848,19.3813,19.2735,19.3586,38850.0
2008-05-21 12:30:00,34.13,34.16,34.11,34.13,24300.0,19.3642,19.3813,19.3529,19.3642,24300.0
2008-05-21 12:35:00,34.13,34.19,34.11,34.18,37800.0,19.3642,19.3983,19.3529,19.3926,37800.0
2008-05-21 12:40:00,34.18,34.37,34.17,34.31,56550.0,19.3926,19.5004,19.3869,19.4664,56550.0
2008-05-21 12:45:00,34.31,34.32,34.25,34.28,33750.0,19.4664,19.472,19.4323,19.4494,33750.0
2008-05-21 12:50:00,34.28,34.31,34.23,34.25,36000.0,19.4494,19.4664,19.421,19.4323,36000.0
2008-05-21 12:55:00,34.24,34.27,34.24,34.25,12750.0,19.4267,19.4437,19.4267,19.4323,12750.0
2008-05-21 13:00:00,34.25,34.25,34.19,34.2,47250.0,19.4323,19.4323,19.3983,19.404,47250.0
2008-05-21 13:05:00,34.21,34.21,34.18,34.19,51900.0,19.4096,19.4096,19.3926,19.3983,51900.0
2008-05-21 13:10:00,34.18,34.23,34.18,34.19,35850.0,19.3926,19.421,19.3926,19.3983,35850.0
2008-05-21 13:15:00,34.17,34.17,34.09,34.09,15600.0,19.3869,19.3869,19.3416,19.3416,15600.0
2008-05-21 13:20:00,34.09,34.09,33.99,34.0,36750.0,19.3416,19.3416,19.2848,19.2905,36750.0
2008-05-21 13:25:00,34.0,34.01,33.91,33.91,44400.0,19.2905,19.2962,19.2394,19.2394,44400.0
2008-05-21 13:30:00,33.91,33.97,33.9,33.93,46650.0,19.2394,19.2735,19.2338,19.2508,46650.0
2008-05-21 13:35:00,33.93,34.03,33.92,34.01,23400.0,19.2508,19.3075,19.2451,19.2962,23400.0
2008-05-21 13:40:00,34.01,34.06,34.0,34.03,17550.0,19.2962,19.3245,19.2905,19.3075,17550.0
2008-05-21 13:45:00,34.04,34.07,34.03,34.03,20250.0,19.3132,19.3302,19.3075,19.3075,20250.0
2008-05-21 13:50:00,34.03,34.06,34.03,34.05,35700.0,19.3075,19.3245,19.3075,19.3189,35700.0
2008-05-21 13:55:00,34.04,34.11,33.99,34.07,70800.0,19.3132,19.3529,19.2848,19.3302,70800.0
2008-05-21 14:00:00,34.08,34.08,33.78,33.79,141300.0,19.3359,19.3359,19.1657,19.1713,141300.0
2008-05-21 14:05:00,33.79,33.87,33.62,33.63,126600.0,19.1713,19.2167,19.0749,19.0806,126600.0
2008-05-21 14:10:00,33.63,33.64,33.55,33.59,98550.0,19.0806,19.0862,19.0352,19.0579,98550.0
2008-05-21 14:15:00,33.58,33.63,33.51,33.59,95100.0,19.0522,19.0806,19.0125,19.0579,95100.0
2008-05-21 14:20:00,33.59,33.61,33.49,33.52,88650.0,19.0579,19.0692,19.0011,19.0182,88650.0
2008-05-21 14:25:00,33.51,33.58,33.43,33.58,74400.0,19.0125,19.0522,18.9671,19.0522,74400.0
2008-05-21 14:30:00,33.57,33.57,33.43,33.47,93900.0,19.0465,19.0465,18.9671,18.9898,93900.0
2008-05-21 14:35:00,33.48,33.65,33.45,33.58,80850.0,18.9955,19.0919,18.9784,19.0522,80850.0
2008-05-21 14:40:00,33.56,33.59,33.49,33.53,65100.0,19.0408,19.0579,19.0011,19.0238,65100.0
2008-05-21 14:45:00,33.51,33.52,33.44,33.47,104400.0,19.0125,19.0182,18.9728,18.9898,104400.0
2008-05-21 14:50:00,33.47,33.49,33.41,33.43,62850.0,18.9898,19.0011,18.9557,18.9671,62850.0
2008-05-21 14:55:00,33.44,33.49,33.42,33.46,60150.0,18.9728,19.0011,18.9614,18.9841,60150.0
2008-05-21 15:00:00,33.47,33.49,33.43,33.44,100200.0,18.9898,19.0011,18.9671,18.9728,100200.0
2008-05-21 15:05:00,33.45,33.51,33.42,33.47,157800.0,18.9784,19.0125,18.9614,18.9898,157800.0
2008-05-21 15:10:00,33.45,33.51,33.39,33.51,92100.0,18.9784,19.0125,18.9444,19.0125,92100.0
2008-05-21 15:15:00,33.51,33.59,33.51,33.52,60000.0,19.0125,19.0579,19.0125,19.0182,60000.0
2008-05-21 15:20:00,33.51,33.58,33.49,33.51,83250.0,19.0125,19.0522,19.0011,19.0125,83250.0
2008-05-21 15:25:00,33.51,33.6,33.5,33.5,53250.0,19.0125,19.0635,19.0068,19.0068,53250.0
2008-05-21 15:30:00,33.51,33.59,33.49,33.59,55800.0,19.0125,19.0579,19.0011,19.0579,55800.0
2008-05-21 15:35:00,33.59,33.59,33.55,33.55,75450.0,19.0579,19.0579,19.0352,19.0352,75450.0
2008-05-21 15:40:00,33.55,33.57,33.32,33.36,114600.0,19.0352,19.0465,18.9047,18.9274,114600.0
2008-05-21 15:45:00,33.35,33.53,33.34,33.5,118650.0,18.9217,19.0238,18.916,19.0068,118650.0
2008-05-21 15:50:00,33.5,33.5,33.39,33.41,252450.0,19.0068,19.0068,18.9444,18.9557,252450.0
2008-05-21 15:55:00,33.41,33.48,33.35,33.4,267600.0,18.9557,18.9955,18.9217,18.9501,267600.0
2008-05-22 09:30:00,33.49,33.74,33.34,33.43,37950.0,19.0011,19.143,18.916,18.9671,37950.0
2008-05-22 09:35:00,33.44,33.45,33.37,33.39,27450.0,18.9728,18.9784,18.933,18.9444,27450.0
2008-05-22 09:40:00,33.4,33.65,33.4,33.57,38850.0,18.9501,19.0919,18.9501,19.0465,38850.0
2008-05-22 09:45:00,33.57,33.63,33.49,33.53,46350.0,19.0465,19.0806,19.0011,19.0238,46350.0
2008-05-22 09:50:00,33.51,33.75,33.51,33.73,40050.0,19.0125,19.1486,19.0125,19.1373,40050.0
2008-05-22 09:55:00,33.74,33.87,33.74,33.82,54600.0,19.143,19.2167,19.143,19.1884,54600.0
2008-05-22 10:00:00,33.82,33.93,33.8,33.93,49500.0,19.1884,19.2508,19.177,19.2508,49500.0
2008-05-22 10:05:00,33.93,33.93,33.78,33.78,38550.0,19.2508,19.2508,19.1657,19.1657,38550.0
2008-05-22 10:10:00,33.8,33.87,33.75,33.82,34500.0,19.177,19.2167,19.1486,19.1884,34500.0
2008-05-22 10:15:00,33.83,33.88,33.78,33.81,33750.0,19.194,19.2224,19.1657,19.1827,33750.0
2008-05-22 10:20:00,33.82,33.92,33.78,33.83,25950.0,19.1884,19.2451,19.1657,19.194,25950.0
2008-05-22 10:25:00,33.81,33.91,33.78,33.91,70650.0,19.1827,19.2394,19.1657,19.2394,70650.0
2008-05-22 10:30:00,33.91,34.19,33.91,34.09,63150.0,19.2394,19.3983,19.2394,19.3416,63150.0
2008-05-22 10:35:00,34.09,34.09,34.01,34.01,17700.0,19.3416,19.3416,19.2962,19.2962,17700.0
2008-05-22 10:40:00,34.0,34.04,33.91,33.91,28050.0,19.2905,19.3132,19.2394,19.2394,28050.0
2008-05-22 10:45:00,33.93,34.02,33.91,33.97,28050.0,19.2508,19.3018,19.2394,19.2735,28050.0
2008-05-22 10:50:00,33.98,33.99,33.94,33.99,14700.0,19.2791,19.2848,19.2564,19.2848,14700.0
2008-05-22 10:55:00,34.0,34.09,33.99,34.07,27900.0,19.2905,19.3416,19.2848,19.3302,27900.0
2008-05-22 11:00:00,34.08,34.15,34.03,34.13,23550.0,19.3359,19.3756,19.3075,19.3642,23550.0
2008-05-22 11:05:00,34.13,34.15,34.07,34.11,30900.0,19.3642,19.3756,19.3302,19.3529,30900.0
2008-05-22 11:10:00,34.11,34.13,34.05,34.05,16350.0,19.3529,19.3642,19.3189,19.3189,16350.0
2008-05-22 11:15:00,34.07,34.07,33.98,34.02,20250.0,19.3302,19.3302,19.2791,19.3018,20250.0
2008-05-22 11:20:00,34.02,34.07,33.99,34.03,21900.0,19.3018,19.3302,19.2848,19.3075,21900.0
2008-05-22 11:25:00,34.03,34.03,33.95,33.97,44550.0,19.3075,19.3075,19.2621,19.2735,44550.0
2008-05-22 11:30:00,33.97,33.98,33.87,33.89,25350.0,19.2735,19.2791,19.2167,19.2281,25350.0
2008-05-22 11:35:00,33.9,33.9,33.81,33.86,19050.0,19.2338,19.2338,19.1827,19.2111,19050.0
2008-05-22 11:40:00,33.85,33.86,33.75,33.77,18750.0,19.2054,19.2111,19.1486,19.16,18750.0
2008-05-22 11:45:00,33.75,33.77,33.69,33.71,28350.0,19.1486,19.16,19.1146,19.126,28350.0
2008-05-22 11:50:00,33.71,33.8,33.69,33.79,18450.0,19.126,19.177,19.1146,19.1713,18450.0
2008-05-22 11:55:00,33.79,33.83,33.75,33.8,73800.0,19.1713,19.194,19.1486,19.177,73800.0
2008-05-22 12:00:00,33.79,33.81,33.73,33.76,54000.0,19.1713,19.1827,19.1373,19.1543,54000.0
2008-05-22 12:05:00,33.76,33.8,33.65,33.65,93900.0,19.1543,19.177,19.0919,19.0919,93900.0
2008-05-22 12:10:00,33.65,33.73,33.6,33.69,41700.0,19.0919,19.1373,19.0635,19.1146,41700.0
2008-05-22 12:15:00,33.7,33.74,33.67,33.67,35250.0,19.1203,19.143,19.1033,19.1033,35250.0
2008-05-22 12:20:00,33.67,33.71,33.63,33.64,53250.0,19.1033,19.126,19.0806,19.0862,53250.0
2008-05-22 12:25:00,33.65,33.67,33.63,33.66,26700.0,19.0919,19.1033,19.0806,19.0976,26700.0
2008-05-22 12:30:00,33.65,33.71,33.64,33.68,27300.0,19.0919,19.126,19.0862,19.1089,27300.0
2008-05-22 12:35:00,33.67,33.75,33.65,33.74,28500.0,19.1033,19.1486,19.0919,19.143,28500.0
2008-05-22 12:40:00,33.75,33.82,33.75,33.79,36150.0,19.1486,19.1884,19.1486,19.1713,36150.0
2008-05-22 12:45:00,33.79,33.93,33.77,33.89,72150.0,19.1713,19.2508,19.16,19.2281,72150.0
2008-05-22 12:50:00,33.89,33.89,33.82,33.85,37200.0,19.2281,19.2281,19.1884,19.2054,37200.0
2008-05-22 12:55:00,33.86,33.88,33.83,33.83,38700.0,19.2111,19.2224,19.194,19.194,38700.0
2008-05-22 13:00:00,33.84,33.84,33.79,33.81,38850.0,19.1997,19.1997,19.1713,19.1827,38850.0
2008-05-22 13:05:00,33.81,33.81,33.77,33.77,29100.0,19.1827,19.1827,19.16,19.16,29100.0
2008-05-22 13:10:00,33.77,33.77,33.68,33.72,34500.0,19.16,19.16,19.1089,19.1316,34500.0
2008-05-22 13:15:00,33.71,33.75,33.69,33.75,39000.0,19.126,19.1486,19.1146,19.1486,39000.0
2008-05-22 13:20:00,33.74,33.8,33.74,33.79,16200.0,19.143,19.177,19.143,19.1713,16200.0
2008-05-22 13:25:00,33.79,33.83,33.77,33.8,55650.0,19.1713,19.194,19.16,19.177,55650.0
2008-05-22 13:30:00,33.8,33.8,33.75,33.76,19200.0,19.177,19.177,19.1486,19.1543,19200.0
2008-05-22 13:35:00,33.76,33.81,33.76,33.77,60600.0,19.1543,19.1827,19.1543,19.16,60600.0
2008-05-22 13:40:00,33.77,33.83,33.75,33.83,24300.0,19.16,19.194,19.1486,19.194,24300.0
2008-05-22 13:45:00,33.83,33.91,33.77,33.88,37500.0,19.194,19.2394,19.16,19.2224,37500.0
2008-05-22 13:50:00,33.87,33.89,33.78,33.81,73950.0,19.2167,19.2281,19.1657,19.1827,73950.0
2008-05-22 13:55:00,33.81,33.83,33.74,33.75,46050.0,19.1827,19.194,19.143,19.1486,46050.0
2008-05-22 14:00:00,33.75,33.76,33.73,33.75,37800.0,19.1486,19.1543,19.1373,19.1486,37800.0
2008-05-22 14:05:00,33.75,33.8,33.72,33.76,48750.0,19.1486,19.177,19.1316,19.1543,48750.0
2008-05-22 14:10:00,33.76,33.77,33.63,33.65,46500.0,19.1543,19.16,19.0806,19.0919,46500.0
2008-05-22 14:15:00,33.66,33.68,33.56,33.61,94500.0,19.0976,19.1089,19.0408,19.0692,94500.0
2008-05-22 14:20:00,33.61,33.62,33.55,33.61,94050.0,19.0692,19.0749,19.0352,19.0692,94050.0
2008-05-22 14:25:00,33.61,33.69,33.53,33.55,79650.0,19.0692,19.1146,19.0238,19.0352,79650.0
2008-05-22 14:30:00,33.55,33.63,33.5,33.6,95550.0,19.0352,19.0806,19.0068,19.0635,95550.0
2008-05-22 14:35:00,33.6,33.74,33.6,33.66,51300.0,19.0635,19.143,19.0635,19.0976,51300.0
2008-05-22 14:40:00,33.65,33.66,33.6,33.66,54600.0,19.0919,19.0976,19.0635,19.0976,54600.0
2008-05-22 14:45:00,33.66,33.72,33.64,33.67,67500.0,19.0976,19.1316,19.0862,19.1033,67500.0
2008-05-22 14:50:00,33.67,33.73,33.65,33.73,41700.0,19.1033,19.1373,19.0919,19.1373,41700.0
2008-05-22 14:55:00,33.73,33.73,33.63,33.71,53250.0,19.1373,19.1373,19.0806,19.126,53250.0
2008-05-22 15:00:00,33.71,33.75,33.68,33.73,31200.0,19.126,19.1486,19.1089,19.1373,31200.0
2008-05-22 15:05:00,33.73,33.74,33.69,33.72,20400.0,19.1373,19.143,19.1146,19.1316,20400.0
2008-05-22 15:10:00,33.72,33.74,33.7,33.73,38550.0,19.1316,19.143,19.1203,19.1373,38550.0
2008-05-22 15:15:00,33.71,33.77,33.71,33.75,18750.0,19.126,19.16,19.126,19.1486,18750.0
2008-05-22 15:20:00,33.75,33.77,33.71,33.73,85500.0,19.1486,19.16,19.126,19.1373,85500.0
2008-05-22 15:25:00,33.73,33.76,33.7,33.73,76050.0,19.1373,19.1543,19.1203,19.1373,76050.0
2008-05-22 15:30:00,33.73,33.75,33.7,33.74,78900.0,19.1373,19.1486,19.1203,19.143,78900.0
2008-05-22 15:35:00,33.73,33.81,33.73,33.8,79500.0,19.1373,19.1827,19.1373,19.177,79500.0
2008-05-22 15:40:00,33.8,33.85,33.75,33.79,66000.0,19.177,19.2054,19.1486,19.1713,66000.0
2008-05-22 15:45:00,33.78,33.82,33.76,33.81,68700.0,19.1657,19.1884,19.1543,19.1827,68700.0
2008-05-22 15:50:00,33.8,33.87,33.79,33.85,65700.0,19.177,19.2167,19.1713,19.2054,65700.0
2008-05-22 15:55:00,33.85,33.87,33.77,33.77,130500.0,19.2054,19.2167,19.16,19.16,130500.0
2008-05-23 09:30:00,33.43,33.55,33.25,33.39,57000.0,18.9671,19.0352,18.865,18.9444,57000.0
2008-05-23 09:35:00,33.39,33.44,33.27,33.32,30600.0,18.9444,18.9728,18.8763,18.9047,30600.0
2008-05-23 09:40:00,33.33,33.47,33.24,33.43,42450.0,18.9104,18.9898,18.8593,18.9671,42450.0
2008-05-23 09:45:00,33.43,33.43,33.22,33.27,64500.0,18.9671,18.9671,18.8479,18.8763,64500.0
2008-05-23 09:50:00,33.27,33.27,33.19,33.25,57150.0,18.8763,18.8763,18.8309,18.865,57150.0
2008-05-23 09:55:00,33.25,33.32,33.22,33.23,31350.0,18.865,18.9047,18.8479,18.8536,31350.0
2008-05-23 10:00:00,33.25,33.31,33.11,33.31,36600.0,18.865,18.899,18.7855,18.899,36600.0
2008-05-23 10:05:00,33.31,33.4,33.26,33.3,34050.0,18.899,18.9501,18.8706,18.8933,34050.0
2008-05-23 10:10:00,33.3,33.41,33.24,33.41,18750.0,18.8933,18.9557,18.8593,18.9557,18750.0
2008-05-23 10:15:00,33.41,33.49,33.41,33.45,24300.0,18.9557,19.0011,18.9557,18.9784,24300.0
2008-05-23 10:20:00,33.46,33.49,33.38,33.41,34350.0,18.9841,19.0011,18.9387,18.9557,34350.0
2008-05-23 10:25:00,33.43,33.45,33.21,33.26,58200.0,18.9671,18.9784,18.8423,18.8706,58200.0
2008-05-23 10:30:00,33.24,33.3,33.21,33.29,23250.0,18.8593,18.8933,18.8423,18.8877,23250.0
2008-05-23 10:35:00,33.27,33.27,33.15,33.19,60150.0,18.8763,18.8763,18.8082,18.8309,60150.0
2008-05-23 10:40:00,33.21,33.23,33.19,33.21,22050.0,18.8423,18.8536,18.8309,18.8423,22050.0
2008-05-23 10:45:00,33.21,33.23,33.18,33.19,21900.0,18.8423,18.8536,18.8252,18.8309,21900.0
2008-05-23 10:50:00,33.19,33.34,33.19,33.32,107700.0,18.8309,18.916,18.8309,18.9047,107700.0
2008-05-23 10:55:00,33.32,33.43,33.27,33.43,46650.0,18.9047,18.9671,18.8763,18.9671,46650.0
2008-05-23 11:00:00,33.41,33.46,33.35,33.37,38550.0,18.9557,18.9841,18.9217,18.933,38550.0
2008-05-23 11:05:00,33.36,33.36,33.25,33.25,43500.0,18.9274,18.9274,18.865,18.865,43500.0
2008-05-23 11:10:00,33.23,33.23,33.03,33.17,46200.0,18.8536,18.8536,18.7401,18.8196,46200.0
2008-05-23 11:15:00,33.17,33.25,33.13,33.22,22200.0,18.8196,18.865,18.7969,18.8479,22200.0
2008-05-23 11:20:00,33.21,33.26,33.19,33.23,25500.0,18.8423,18.8706,18.8309,18.8536,25500.0
2008-05-23 11:25:00,33.26,33.28,33.19,33.26,60600.0,18.8706,18.882,18.8309,18.8706,60600.0
2008-05-23 11:30:00,33.26,33.26,33.14,33.19,53550.0,18.8706,18.8706,18.8026,18.8309,53550.0
2008-05-23 11:35:00,33.21,33.29,33.18,33.29,24150.0,18.8423,18.8877,18.8252,18.8877,24150.0
2008-05-23 11:40:00,33.29,33.32,33.23,33.23,26550.0,18.8877,18.9047,18.8536,18.8536,26550.0
2008-05-23 11:45:00,33.25,33.31,33.22,33.28,19950.0,18.865,18.899,18.8479,18.882,19950.0
2008-05-23 11:50:00,33.29,33.29,33.25,33.25,22050.0,18.8877,18.8877,18.865,18.865,22050.0
2008-05-23 11:55:00,33.25,33.31,33.25,33.29,19650.0,18.865,18.899,18.865,18.8877,19650.0
2008-05-23 12:00:00,33.28,33.37,33.28,33.31,44550.0,18.882,18.933,18.882,18.899,44550.0
2008-05-23 12:05:00,33.29,33.31,33.26,33.27,23700.0,18.8877,18.899,18.8706,18.8763,23700.0
2008-05-23 12:10:00,33.27,33.37,33.26,33.35,16800.0,18.8763,18.933,18.8706,18.9217,16800.0
2008-05-23 12:15:00,33.35,33.36,33.33,33.33,20100.0,18.9217,18.9274,18.9104,18.9104,20100.0
2008-05-23 12:20:00,33.33,33.33,33.28,33.3,13800.0,18.9104,18.9104,18.882,18.8933,13800.0
2008-05-23 12:25:00,33.3,33.31,33.26,33.29,7500.0,18.8933,18.899,18.8706,18.8877,7500.0
2008-05-23 12:30:00,33.29,33.3,33.22,33.26,18000.0,18.8877,18.8933,18.8479,18.8706,18000.0
2008-05-23 12:35:00,33.26,33.26,33.2,33.25,35100.0,18.8706,18.8706,18.8366,18.865,35100.0
2008-05-23 12:40:00,33.25,33.25,33.23,33.23,24900.0,18.865,18.865,18.8536,18.8536,24900.0
2008-05-23 12:45:00,33.23,33.32,33.23,33.24,34800.0,18.8536,18.9047,18.8536,18.8593,34800.0
2008-05-23 12:50:00,33.24,33.26,33.23,33.23,27450.0,18.8593,18.8706,18.8536,18.8536,27450.0
2008-05-23 12:55:00,33.23,33.25,33.18,33.25,58050.0,18.8536,18.865,18.8252,18.865,58050.0
2008-05-23 13:00:00,33.25,33.27,33.22,33.23,24600.0,18.865,18.8763,18.8479,18.8536,24600.0
2008-05-23 13:05:00,33.23,33.3,33.23,33.28,22650.0,18.8536,18.8933,18.8536,18.882,22650.0
2008-05-23 13:10:00,33.28,33.28,33.23,33.26,10350.0,18.882,18.882,18.8536,18.8706,10350.0
2008-05-23 13:15:00,33.26,33.33,33.25,33.33,16050.0,18.8706,18.9104,18.865,18.9104,16050.0
2008-05-23 13:20:00,33.33,33.36,33.3,33.35,22650.0,18.9104,18.9274,18.8933,18.9217,22650.0
2008-05-23 13:25:00,33.35,33.35,33.31,33.33,9300.0,18.9217,18.9217,18.899,18.9104,9300.0
2008-05-23 13:30:00,33.33,33.43,33.33,33.4,33000.0,18.9104,18.9671,18.9104,18.9501,33000.0
2008-05-23 13:35:00,33.41,33.41,33.34,33.35,21750.0,18.9557,18.9557,18.916,18.9217,21750.0
2008-05-23 13:40:00,33.36,33.39,33.35,33.37,21600.0,18.9274,18.9444,18.9217,18.933,21600.0
2008-05-23 13:45:00,33.37,33.39,33.36,33.37,22050.0,18.933,18.9444,18.9274,18.933,22050.0
2008-05-23 13:50:00,33.37,33.39,33.31,33.33,42300.0,18.933,18.9444,18.899,18.9104,42300.0
2008-05-23 13:55:00,33.33,33.37,33.32,33.34,70050.0,18.9104,18.933,18.9047,18.916,70050.0
2008-05-23 14:00:00,33.33,33.4,33.33,33.37,96300.0,18.9104,18.9501,18.9104,18.933,96300.0
2008-05-23 14:05:00,33.36,33.43,33.35,33.37,19050.0,18.9274,18.9671,18.9217,18.933,19050.0
2008-05-23 14:10:00,33.36,33.39,33.35,33.37,22800.0,18.9274,18.9444,18.9217,18.933,22800.0
2008-05-23 14:15:00,33.34,33.44,33.34,33.43,64350.0,18.916,18.9728,18.916,18.9671,64350.0
2008-05-23 14:20:00,33.41,33.42,33.39,33.4,41100.0,18.9557,18.9614,18.9444,18.9501,41100.0
2008-05-23 14:25:00,33.41,33.49,33.39,33.49,31350.0,18.9557,19.0011,18.9444,19.0011,31350.0
2008-05-23 14:30:00,33.49,33.5,33.46,33.48,34500.0,19.0011,19.0068,18.9841,18.9955,34500.0
2008-05-23 14:35:00,33.48,33.48,33.39,33.45,28650.0,18.9955,18.9955,18.9444,18.9784,28650.0
2008-05-23 14:40:00,33.45,33.49,33.43,33.48,27000.0,18.9784,19.0011,18.9671,18.9955,27000.0
2008-05-23 14:45:00,33.47,33.57,33.47,33.57,37350.0,18.9898,19.0465,18.9898,19.0465,37350.0
2008-05-23 14:50:00,33.57,33.59,33.55,33.57,15900.0,19.0465,19.0579,19.0352,19.0465,15900.0
2008-05-23 14:55:00,33.56,33.6,33.52,33.52,23850.0,19.0408,19.0635,19.0182,19.0182,23850.0
2008-05-23 15:00:00,33.51,33.54,33.49,33.53,31800.0,19.0125,19.0295,19.0011,19.0238,31800.0
2008-05-23 15:05:00,33.52,33.54,33.5,33.53,31350.0,19.0182,19.0295,19.0068,19.0238,31350.0
2008-05-23 15:10:00,33.53,33.54,33.45,33.47,121200.0,19.0238,19.0295,18.9784,18.9898,121200.0
2008-05-23 15:15:00,33.47,33.55,33.45,33.51,48300.0,18.9898,19.0352,18.9784,19.0125,48300.0
2008-05-23 15:20:00,33.51,33.53,33.47,33.5,46800.0,19.0125,19.0238,18.9898,19.0068,46800.0
2008-05-23 15:25:00,33.51,33.56,33.48,33.51,37200.0,19.0125,19.0408,18.9955,19.0125,37200.0
2008-05-23 15:30:00,33.52,33.6,33.51,33.54,51300.0,19.0182,19.0635,19.0125,19.0295,51300.0
2008-05-23 15:35:00,33.54,33.55,33.47,33.48,62400.0,19.0295,19.0352,18.9898,18.9955,62400.0
2008-05-23 15:40:00,33.48,33.49,33.42,33.43,55650.0,18.9955,19.0011,18.9614,18.9671,55650.0
2008-05-23 15:45:00,33.43,33.48,33.41,33.42,71250.0,18.9671,18.9955,18.9557,18.9614,71250.0
2008-05-23 15:50:00,33.43,33.43,33.33,33.36,126000.0,18.9671,18.9671,18.9104,18.9274,126000.0
2008-05-23 15:55:00,33.37,33.43,33.33,33.43,123750.0,18.933,18.9671,18.9104,18.9671,123750.0
2008-05-27 09:30:00,33.61,33.65,33.25,33.27,47700.0,19.0692,19.0919,18.865,18.8763,47700.0
2008-05-27 09:35:00,33.27,33.49,33.27,33.43,29700.0,18.8763,19.0011,18.8763,18.9671,29700.0
2008-05-27 09:40:00,33.44,33.53,33.43,33.53,41250.0,18.9728,19.0238,18.9671,19.0238,41250.0
2008-05-27 09:45:00,33.53,33.73,33.53,33.62,64800.0,19.0238,19.1373,19.0238,19.0749,64800.0
2008-05-27 09:50:00,33.61,33.64,33.49,33.59,32550.0,19.0692,19.0862,19.0011,19.0579,32550.0
2008-05-27 09:55:00,33.59,33.61,33.51,33.55,25650.0,19.0579,19.0692,19.0125,19.0352,25650.0
2008-05-27 10:00:00,33.53,33.95,33.48,33.85,54000.0,19.0238,19.2621,18.9955,19.2054,54000.0
2008-05-27 10:05:00,33.83,33.94,33.77,33.9,51900.0,19.194,19.2564,19.16,19.2338,51900.0
2008-05-27 10:10:00,33.87,33.92,33.82,33.85,43800.0,19.2167,19.2451,19.1884,19.2054,43800.0
2008-05-27 10:15:00,33.85,33.94,33.72,33.73,71400.0,19.2054,19.2564,19.1316,19.1373,71400.0
2008-05-27 10:20:00,33.72,33.72,33.65,33.7,37650.0,19.1316,19.1316,19.0919,19.1203,37650.0
2008-05-27 10:25:00,33.71,33.74,33.63,33.7,28200.0,19.126,19.143,19.0806,19.1203,28200.0
2008-05-27 10:30:00,33.69,33.75,33.61,33.63,39900.0,19.1146,19.1486,19.0692,19.0806,39900.0
2008-05-27 10:35:00,33.62,33.64,33.58,33.58,18750.0,19.0749,19.0862,19.0522,19.0522,18750.0
2008-05-27 10:40:00,33.57,33.65,33.57,33.59,121350.0,19.0465,19.0919,19.0465,19.0579,121350.0
2008-05-27 10:45:00,33.59,33.63,33.56,33.6,60000.0,19.0579,19.0806,19.0408,19.0635,60000.0
2008-05-27 10:50:00,33.6,33.64,33.57,33.63,48900.0,19.0635,19.0862,19.0465,19.0806,48900.0
2008-05-27 10:55:00,33.63,33.79,33.63,33.78,27600.0,19.0806,19.1713,19.0806,19.1657,27600.0
2008-05-27 11:00:00,33.78,33.78,33.73,33.75,24300.0,19.1657,19.1657,19.1373,19.1486,24300.0
2008-05-27 11:05:00,33.76,33.77,33.73,33.73,68250.0,19.1543,19.16,19.1373,19.1373,68250.0
2008-05-27 11:10:00,33.71,33.74,33.63,33.68,55650.0,19.126,19.143,19.0806,19.1089,55650.0
2008-05-27 11:15:00,33.67,33.67,33.58,33.61,52500.0,19.1033,19.1033,19.0522,19.0692,52500.0
2008-05-27 11:20:00,33.61,33.73,33.59,33.71,52650.0,19.0692,19.1373,19.0579,19.126,52650.0
2008-05-27 11:25:00,33.72,33.72,33.66,33.68,39600.0,19.1316,19.1316,19.0976,19.1089,39600.0
2008-05-27 11:30:00,33.67,33.67,33.59,33.59,37650.0,19.1033,19.1033,19.0579,19.0579,37650.0
2008-05-27 11:35:00,33.59,33.66,33.59,33.6,35100.0,19.0579,19.0976,19.0579,19.0635,35100.0
2008-05-27 11:40:00,33.59,33.63,33.59,33.6,12750.0,19.0579,19.0806,19.0579,19.0635,12750.0
2008-05-27 11:45:00,33.6,33.62,33.59,33.6,23700.0,19.0635,19.0749,19.0579,19.0635,23700.0
2008-05-27 11:50:00,33.6,33.62,33.54,33.6,79650.0,19.0635,19.0749,19.0295,19.0635,79650.0
2008-05-27 11:55:00,33.6,33.61,33.52,33.53,23100.0,19.0635,19.0692,19.0182,19.0238,23100.0
2008-05-27 12:00:00,33.51,33.51,33.41,33.43,42450.0,19.0125,19.0125,18.9557,18.9671,42450.0
2008-05-27 12:05:00,33.43,33.51,33.43,33.49,31350.0,18.9671,19.0125,18.9671,19.0011,31350.0
2008-05-27 12:10:00,33.49,33.53,33.49,33.5,16800.0,19.0011,19.0238,19.0011,19.0068,16800.0
2008-05-27 12:15:00,33.49,33.51,33.46,33.5,48300.0,19.0011,19.0125,18.9841,19.0068,48300.0
2008-05-27 12:20:00,33.51,33.53,33.47,33.53,22350.0,19.0125,19.0238,18.9898,19.0238,22350.0
2008-05-27 12:25:00,33.54,33.6,33.54,33.57,23700.0,19.0295,19.0635,19.0295,19.0465,23700.0
2008-05-27 12:30:00,33.57,33.59,33.55,33.55,7950.0,19.0465,19.0579,19.0352,19.0352,7950.0
2008-05-27 12:35:00,33.57,33.59,33.57,33.57,7050.0,19.0465,19.0579,19.0465,19.0465,7050.0
2008-05-27 12:40:00,33.58,33.6,33.53,33.54,21300.0,19.0522,19.0635,19.0238,19.0295,21300.0
2008-05-27 12:45:00,33.52,33.53,33.49,33.51,37800.0,19.0182,19.0238,19.0011,19.0125,37800.0
2008-05-27 12:50:00,33.51,33.63,33.51,33.59,162750.0,19.0125,19.0806,19.0125,19.0579,162750.0
2008-05-27 12:55:00,33.6,33.62,33.56,33.57,16650.0,19.0635,19.0749,19.0408,19.0465,16650.0
2008-05-27 13:00:00,33.56,33.59,33.55,33.56,31800.0,19.0408,19.0579,19.0352,19.0408,31800.0
2008-05-27 13:05:00,33.56,33.58,33.53,33.53,16650.0,19.0408,19.0522,19.0238,19.0238,16650.0
2008-05-27 13:10:00,33.53,33.6,33.52,33.59,29850.0,19.0238,19.0635,19.0182,19.0579,29850.0
2008-05-27 13:15:00,33.57,33.58,33.54,33.57,103500.0,19.0465,19.0522,19.0295,19.0465,103500.0
2008-05-27 13:20:00,33.58,33.65,33.58,33.59,12750.0,19.0522,19.0919,19.0522,19.0579,12750.0
2008-05-27 13:25:00,33.59,33.62,33.55,33.57,42600.0,19.0579,19.0749,19.0352,19.0465,42600.0
2008-05-27 13:30:00,33.55,33.59,33.52,33.56,46950.0,19.0352,19.0579,19.0182,19.0408,46950.0
2008-05-27 13:35:00,33.57,33.63,33.57,33.63,13950.0,19.0465,19.0806,19.0465,19.0806,13950.0
2008-05-27 13:40:00,33.63,33.7,33.61,33.64,28650.0,19.0806,19.1203,19.0692,19.0862,28650.0
2008-05-27 13:45:00,33.64,33.67,33.57,33.58,45600.0,19.0862,19.1033,19.0465,19.0522,45600.0
2008-05-27 13:50:00,33.57,33.61,33.56,33.58,71550.0,19.0465,19.0692,19.0408,19.0522,71550.0
2008-05-27 13:55:00,33.57,33.64,33.57,33.63,36300.0,19.0465,19.0862,19.0465,19.0806,36300.0
2008-05-27 14:00:00,33.64,33.69,33.61,33.67,46350.0,19.0862,19.1146,19.0692,19.1033,46350.0
2008-05-27 14:05:00,33.65,33.69,33.64,33.68,37050.0,19.0919,19.1146,19.0862,19.1089,37050.0
2008-05-27 14:10:00,33.69,33.74,33.68,33.73,27300.0,19.1146,19.143,19.1089,19.1373,27300.0
2008-05-27 14:15:00,33.73,33.75,33.63,33.63,51750.0,19.1373,19.1486,19.0806,19.0806,51750.0
2008-05-27 14:20:00,33.63,33.74,33.62,33.71,57750.0,19.0806,19.143,19.0749,19.126,57750.0
2008-05-27 14:25:00,33.72,33.73,33.6,33.6,85650.0,19.1316,19.1373,19.0635,19.0635,85650.0
2008-05-27 14:30:00,33.61,33.67,33.6,33.67,48750.0,19.0692,19.1033,19.0635,19.1033,48750.0
2008-05-27 14:35:00,33.67,33.8,33.66,33.76,51300.0,19.1033,19.177,19.0976,19.1543,51300.0
2008-05-27 14:40:00,33.75,33.9,33.75,33.9,81600.0,19.1486,19.2338,19.1486,19.2338,81600.0
2008-05-27 14:45:00,33.91,33.94,33.87,33.94,24450.0,19.2394,19.2564,19.2167,19.2564,24450.0
2008-05-27 14:50:00,33.93,33.97,33.88,33.88,39150.0,19.2508,19.2735,19.2224,19.2224,39150.0
2008-05-27 14:55:00,33.87,33.93,33.85,33.86,76800.0,19.2167,19.2508,19.2054,19.2111,76800.0
2008-05-27 15:00:00,33.86,33.89,33.83,33.87,26700.0,19.2111,19.2281,19.194,19.2167,26700.0
2008-05-27 15:05:00,33.87,33.95,33.85,33.9,51750.0,19.2167,19.2621,19.2054,19.2338,51750.0
2008-05-27 15:10:00,33.91,33.95,33.89,33.91,59700.0,19.2394,19.2621,19.2281,19.2394,59700.0
2008-05-27 15:15:00,33.91,33.95,33.87,33.91,52500.0,19.2394,19.2621,19.2167,19.2394,52500.0
2008-05-27 15:20:00,33.91,33.97,33.89,33.93,36000.0,19.2394,19.2735,19.2281,19.2508,36000.0
2008-05-27 15:25:00,33.92,33.99,33.89,33.95,48600.0,19.2451,19.2848,19.2281,19.2621,48600.0
2008-05-27 15:30:00,33.95,34.02,33.91,34.01,92550.0,19.2621,19.3018,19.2394,19.2962,92550.0
2008-05-27 15:35:00,34.01,34.07,33.97,34.01,57450.0,19.2962,19.3302,19.2735,19.2962,57450.0
2008-05-27 15:40:00,34.0,34.01,33.95,33.96,98550.0,19.2905,19.2962,19.2621,19.2678,98550.0
2008-05-27 15:45:00,33.95,33.95,33.85,33.87,78900.0,19.2621,19.2621,19.2054,19.2167,78900.0
2008-05-27 15:50:00,33.87,33.95,33.87,33.93,127500.0,19.2167,19.2621,19.2167,19.2508,127500.0
2008-05-27 15:55:00,33.93,34.04,33.93,34.04,153450.0,19.2508,19.3132,19.2508,19.3132,153450.0
2008-05-28 09:30:00,34.28,34.31,33.97,34.29,62400.0,19.4494,19.4664,19.2735,19.455,62400.0
2008-05-28 09:35:00,34.27,34.28,34.05,34.13,31350.0,19.4437,19.4494,19.3189,19.3642,31350.0
2008-05-28 09:40:00,34.16,34.24,34.12,34.23,46350.0,19.3813,19.4267,19.3586,19.421,46350.0
2008-05-28 09:45:00,34.24,34.25,34.1,34.11,36000.0,19.4267,19.4323,19.3472,19.3529,36000.0
2008-05-28 09:50:00,34.11,34.21,34.11,34.19,62550.0,19.3529,19.4096,19.3529,19.3983,62550.0
2008-05-28 09:55:00,34.19,34.26,34.19,34.24,61350.0,19.3983,19.438,19.3983,19.4267,61350.0
2008-05-28 10:00:00,34.25,34.25,34.05,34.14,55800.0,19.4323,19.4323,19.3189,19.3699,55800.0
2008-05-28 10:05:00,34.14,34.15,34.03,34.09,52800.0,19.3699,19.3756,19.3075,19.3416,52800.0
2008-05-28 10:10:00,34.07,34.17,34.01,34.13,60450.0,19.3302,19.3869,19.2962,19.3642,60450.0
2008-05-28 10:15:00,34.13,34.16,33.99,34.0,72900.0,19.3642,19.3813,19.2848,19.2905,72900.0
2008-05-28 10:20:00,34.01,34.05,33.96,34.05,50850.0,19.2962,19.3189,19.2678,19.3189,50850.0
2008-05-28 10:25:00,34.04,34.05,33.94,33.94,27300.0,19.3132,19.3189,19.2564,19.2564,27300.0
2008-05-28 10:30:00,33.94,34.03,33.94,34.01,26550.0,19.2564,19.3075,19.2564,19.2962,26550.0
2008-05-28 10:35:00,34.03,34.07,33.98,34.06,36450.0,19.3075,19.3302,19.2791,19.3245,36450.0
2008-05-28 10:40:00,34.05,34.15,34.05,34.12,20550.0,19.3189,19.3756,19.3189,19.3586,20550.0
2008-05-28 10:45:00,34.13,34.15,34.05,34.05,14400.0,19.3642,19.3756,19.3189,19.3189,14400.0
2008-05-28 10:50:00,34.05,34.13,34.03,34.08,58050.0,19.3189,19.3642,19.3075,19.3359,58050.0
2008-05-28 10:55:00,34.09,34.25,34.07,34.23,22050.0,19.3416,19.4323,19.3302,19.421,22050.0
2008-05-28 11:00:00,34.21,34.21,34.07,34.11,35100.0,19.4096,19.4096,19.3302,19.3529,35100.0
2008-05-28 11:05:00,34.11,34.21,34.1,34.2,14250.0,19.3529,19.4096,19.3472,19.404,14250.0
2008-05-28 11:10:00,34.2,34.25,34.16,34.16,19350.0,19.404,19.4323,19.3813,19.3813,19350.0
2008-05-28 11:15:00,34.14,34.16,34.09,34.09,20250.0,19.3699,19.3813,19.3416,19.3416,20250.0
2008-05-28 11:20:00,34.09,34.11,33.98,33.98,30900.0,19.3416,19.3529,19.2791,19.2791,30900.0
2008-05-28 11:25:00,33.99,34.05,33.98,34.05,27150.0,19.2848,19.3189,19.2791,19.3189,27150.0
2008-05-28 11:30:00,34.03,34.09,34.02,34.07,30450.0,19.3075,19.3416,19.3018,19.3302,30450.0
2008-05-28 11:35:00,34.06,34.19,34.06,34.17,29700.0,19.3245,19.3983,19.3245,19.3869,29700.0
2008-05-28 11:40:00,34.17,34.2,34.13,34.14,9750.0,19.3869,19.404,19.3642,19.3699,9750.0
2008-05-28 11:45:00,34.13,34.21,34.12,34.21,19950.0,19.3642,19.4096,19.3586,19.4096,19950.0
2008-05-28 11:50:00,34.21,34.27,34.21,34.25,42300.0,19.4096,19.4437,19.4096,19.4323,42300.0
2008-05-28 11:55:00,34.25,34.31,34.23,34.3,119850.0,19.4323,19.4664,19.421,19.4607,119850.0
2008-05-28 12:00:00,34.28,34.32,34.27,34.3,116850.0,19.4494,19.472,19.4437,19.4607,116850.0
2008-05-28 12:05:00,34.31,34.33,34.28,34.28,67950.0,19.4664,19.4777,19.4494,19.4494,67950.0
2008-05-28 12:10:00,34.29,34.29,34.26,34.29,36150.0,19.455,19.455,19.438,19.455,36150.0
2008-05-28 12:15:00,34.28,34.33,34.27,34.29,40950.0,19.4494,19.4777,19.4437,19.455,40950.0
2008-05-28 12:20:00,34.29,34.31,34.27,34.29,20100.0,19.455,19.4664,19.4437,19.455,20100.0
2008-05-28 12:25:00,34.29,34.33,34.27,34.29,19500.0,19.455,19.4777,19.4437,19.455,19500.0
2008-05-28 12:30:00,34.27,34.29,34.26,34.28,25200.0,19.4437,19.455,19.438,19.4494,25200.0
2008-05-28 12:35:00,34.27,34.29,34.25,34.25,10500.0,19.4437,19.455,19.4323,19.4323,10500.0
2008-05-28 12:40:00,34.25,34.28,34.25,34.26,14400.0,19.4323,19.4494,19.4323,19.438,14400.0
2008-05-28 12:45:00,34.26,34.33,34.25,34.31,20850.0,19.438,19.4777,19.4323,19.4664,20850.0
2008-05-28 12:50:00,34.31,34.31,34.2,34.2,22050.0,19.4664,19.4664,19.404,19.404,22050.0
2008-05-28 12:55:00,34.21,34.27,34.19,34.27,49350.0,19.4096,19.4437,19.3983,19.4437,49350.0
2008-05-28 13:00:00,34.27,34.28,34.26,34.27,21300.0,19.4437,19.4494,19.438,19.4437,21300.0
2008-05-28 13:05:00,34.27,34.31,34.27,34.29,12900.0,19.4437,19.4664,19.4437,19.455,12900.0
2008-05-28 13:10:00,34.3,34.39,34.28,34.34,30000.0,19.4607,19.5118,19.4494,19.4834,30000.0
2008-05-28 13:15:00,34.34,34.35,34.31,34.33,20550.0,19.4834,19.4891,19.4664,19.4777,20550.0
2008-05-28 13:20:00,34.33,34.34,34.28,34.29,29850.0,19.4777,19.4834,19.4494,19.455,29850.0
2008-05-28 13:25:00,34.29,34.33,34.29,34.33,26550.0,19.455,19.4777,19.455,19.4777,26550.0
2008-05-28 13:30:00,34.33,34.35,34.27,34.3,54900.0,19.4777,19.4891,19.4437,19.4607,54900.0
2008-05-28 13:35:00,34.3,34.33,34.28,34.33,27150.0,19.4607,19.4777,19.4494,19.4777,27150.0
2008-05-28 13:40:00,34.33,34.33,34.25,34.27,31950.0,19.4777,19.4777,19.4323,19.4437,31950.0
2008-05-28 13:45:00,34.27,34.29,34.27,34.27,15900.0,19.4437,19.455,19.4437,19.4437,15900.0
2008-05-28 13:50:00,34.27,34.27,34.21,34.26,28800.0,19.4437,19.4437,19.4096,19.438,28800.0
2008-05-28 13:55:00,34.26,34.3,34.23,34.27,30300.0,19.438,19.4607,19.421,19.4437,30300.0
2008-05-28 14:00:00,34.27,34.28,34.23,34.27,32400.0,19.4437,19.4494,19.421,19.4437,32400.0
2008-05-28 14:05:00,34.27,34.34,34.25,34.31,20400.0,19.4437,19.4834,19.4323,19.4664,20400.0
2008-05-28 14:10:00,34.31,34.35,34.31,34.33,23700.0,19.4664,19.4891,19.4664,19.4777,23700.0
2008-05-28 14:15:00,34.33,34.35,34.31,34.33,43050.0,19.4777,19.4891,19.4664,19.4777,43050.0
2008-05-28 14:20:00,34.33,34.34,34.21,34.23,52800.0,19.4777,19.4834,19.4096,19.421,52800.0
2008-05-28 14:25:00,34.23,34.27,34.19,34.19,23850.0,19.421,19.4437,19.3983,19.3983,23850.0
2008-05-28 14:30:00,34.21,34.27,34.19,34.27,32400.0,19.4096,19.4437,19.3983,19.4437,32400.0
2008-05-28 14:35:00,34.27,34.39,34.26,34.34,33900.0,19.4437,19.5118,19.438,19.4834,33900.0
2008-05-28 14:40:00,34.35,34.37,34.3,34.33,18000.0,19.4891,19.5004,19.4607,19.4777,18000.0
2008-05-28 14:45:00,34.32,34.4,34.32,34.38,25500.0,19.472,19.5174,19.472,19.5061,25500.0
2008-05-28 14:50:00,34.37,34.39,34.31,34.33,12750.0,19.5004,19.5118,19.4664,19.4777,12750.0
2008-05-28 14:55:00,34.32,34.33,34.27,34.31,16500.0,19.472,19.4777,19.4437,19.4664,16500.0
2008-05-28 15:00:00,34.32,34.39,34.32,34.38,21000.0,19.472,19.5118,19.472,19.5061,21000.0
2008-05-28 15:05:00,34.37,34.39,34.34,34.34,16200.0,19.5004,19.5118,19.4834,19.4834,16200.0
2008-05-28 15:10:00,34.33,34.34,34.29,34.3,27900.0,19.4777,19.4834,19.455,19.4607,27900.0
2008-05-28 15:15:00,34.29,34.35,34.29,34.35,25950.0,19.455,19.4891,19.455,19.4891,25950.0
2008-05-28 15:20:00,34.35,34.38,34.3,34.37,46650.0,19.4891,19.5061,19.4607,19.5004,46650.0
2008-05-28 15:25:00,34.37,34.53,34.37,34.47,48750.0,19.5004,19.5912,19.5004,19.5572,48750.0
2008-05-28 15:30:00,34.47,34.52,34.46,34.48,40350.0,19.5572,19.5855,19.5515,19.5628,40350.0
2008-05-28 15:35:00,34.47,34.47,34.39,34.44,81600.0,19.5572,19.5572,19.5118,19.5401,81600.0
2008-05-28 15:40:00,34.43,34.44,34.35,34.36,39300.0,19.5345,19.5401,19.4891,19.4947,39300.0
2008-05-28 15:45:00,34.36,34.48,34.35,34.47,96450.0,19.4947,19.5628,19.4891,19.5572,96450.0
2008-05-28 15:50:00,34.47,34.53,34.45,34.51,75300.0,19.5572,19.5912,19.5458,19.5798,75300.0
2008-05-28 15:55:00,34.51,34.52,34.48,34.52,119400.0,19.5798,19.5855,19.5628,19.5855,119400.0
2008-05-29 09:30:00,34.66,34.66,34.28,34.47,70800.0,19.665,19.665,19.4494,19.5572,70800.0
2008-05-29 09:35:00,34.48,34.71,34.46,34.69,55650.0,19.5628,19.6933,19.5515,19.682,55650.0
2008-05-29 09:40:00,34.69,34.79,34.65,34.69,41700.0,19.682,19.7387,19.6593,19.682,41700.0
2008-05-29 09:45:00,34.71,34.98,34.68,34.96,66600.0,19.6933,19.8465,19.6763,19.8352,66600.0
2008-05-29 09:50:00,34.96,35.15,34.91,34.94,94050.0,19.8352,19.943,19.8068,19.8238,94050.0
2008-05-29 09:55:00,34.95,34.97,34.81,34.91,49200.0,19.8295,19.8408,19.7501,19.8068,49200.0
2008-05-29 10:00:00,34.91,34.98,34.81,34.89,30900.0,19.8068,19.8465,19.7501,19.7954,30900.0
2008-05-29 10:05:00,34.89,34.89,34.69,34.73,35550.0,19.7954,19.7954,19.682,19.7047,35550.0
2008-05-29 10:10:00,34.72,34.73,34.62,34.72,55650.0,19.699,19.7047,19.6423,19.699,55650.0
2008-05-29 10:15:00,34.73,34.86,34.69,34.85,33750.0,19.7047,19.7784,19.682,19.7728,33750.0
2008-05-29 10:20:00,34.82,35.0,34.81,34.91,40800.0,19.7557,19.8579,19.7501,19.8068,40800.0
2008-05-29 10:25:00,34.9,35.07,34.9,34.91,64350.0,19.8011,19.8976,19.8011,19.8068,64350.0
2008-05-29 10:30:00,34.91,34.94,34.67,34.93,132150.0,19.8068,19.8238,19.6706,19.8181,132150.0
2008-05-29 10:35:00,34.95,34.99,34.87,34.97,73800.0,19.8295,19.8522,19.7841,19.8408,73800.0
2008-05-29 10:40:00,34.96,34.98,34.87,34.95,36150.0,19.8352,19.8465,19.7841,19.8295,36150.0
2008-05-29 10:45:00,34.97,35.12,34.96,35.07,46950.0,19.8408,19.9259,19.8352,19.8976,46950.0
2008-05-29 10:50:00,35.07,35.09,35.01,35.03,24000.0,19.8976,19.9089,19.8635,19.8749,24000.0
2008-05-29 10:55:00,35.05,35.07,34.99,35.03,15600.0,19.8862,19.8976,19.8522,19.8749,15600.0
2008-05-29 11:00:00,35.03,35.11,35.0,35.03,28350.0,19.8749,19.9203,19.8579,19.8749,28350.0
2008-05-29 11:05:00,35.01,35.01,34.95,34.99,25500.0,19.8635,19.8635,19.8295,19.8522,25500.0
2008-05-29 11:10:00,34.99,35.0,34.93,34.95,25800.0,19.8522,19.8579,19.8181,19.8295,25800.0
2008-05-29 11:15:00,34.97,35.05,34.97,35.02,44250.0,19.8408,19.8862,19.8408,19.8692,44250.0
2008-05-29 11:20:00,35.02,35.05,34.99,35.03,54300.0,19.8692,19.8862,19.8522,19.8749,54300.0
2008-05-29 11:25:00,35.01,35.14,35.01,35.05,16350.0,19.8635,19.9373,19.8635,19.8862,16350.0
2008-05-29 11:30:00,35.07,35.17,35.05,35.16,27900.0,19.8976,19.9543,19.8862,19.9486,27900.0
2008-05-29 11:35:00,35.15,35.21,35.13,35.19,37500.0,19.943,19.977,19.9316,19.9657,37500.0
2008-05-29 11:40:00,35.2,35.24,35.15,35.19,21150.0,19.9713,19.994,19.943,19.9657,21150.0
2008-05-29 11:45:00,35.18,35.27,35.15,35.27,35550.0,19.96,20.011,19.943,20.011,35550.0
2008-05-29 11:50:00,35.27,35.29,35.2,35.2,27750.0,20.011,20.0224,19.9713,19.9713,27750.0
2008-05-29 11:55:00,35.22,35.29,35.21,35.26,37200.0,19.9827,20.0224,19.977,20.0054,37200.0
2008-05-29 12:00:00,35.26,35.28,35.24,35.26,38550.0,20.0054,20.0167,19.994,20.0054,38550.0
2008-05-29 12:05:00,35.26,35.29,35.23,35.27,22650.0,20.0054,20.0224,19.9884,20.011,22650.0
2008-05-29 12:10:00,35.26,35.29,35.26,35.27,19050.0,20.0054,20.0224,20.0054,20.011,19050.0
2008-05-29 12:15:00,35.27,35.31,35.25,35.31,47250.0,20.011,20.0337,19.9997,20.0337,47250.0
2008-05-29 12:20:00,35.31,35.31,35.27,35.28,23250.0,20.0337,20.0337,20.011,20.0167,23250.0
2008-05-29 12:25:00,35.29,35.37,35.27,35.37,38100.0,20.0224,20.0678,20.011,20.0678,38100.0
2008-05-29 12:30:00,35.36,35.44,35.33,35.37,44400.0,20.0621,20.1075,20.0451,20.0678,44400.0
2008-05-29 12:35:00,35.38,35.57,35.36,35.51,75300.0,20.0735,20.1813,20.0621,20.1472,75300.0
2008-05-29 12:40:00,35.51,35.57,35.49,35.55,46800.0,20.1472,20.1813,20.1359,20.1699,46800.0
2008-05-29 12:45:00,35.57,35.67,35.57,35.65,70500.0,20.1813,20.238,20.1813,20.2266,70500.0
2008-05-29 12:50:00,35.63,35.65,35.57,35.59,41250.0,20.2153,20.2266,20.1813,20.1926,41250.0
2008-05-29 12:55:00,35.6,35.63,35.59,35.61,23550.0,20.1983,20.2153,20.1926,20.204,23550.0
2008-05-29 13:00:00,35.61,35.74,35.61,35.73,54300.0,20.204,20.2777,20.204,20.272,54300.0
2008-05-29 13:05:00,35.73,35.76,35.67,35.67,44550.0,20.272,20.2891,20.238,20.238,44550.0
2008-05-29 13:10:00,35.68,35.72,35.67,35.69,35850.0,20.2437,20.2664,20.238,20.2493,35850.0
2008-05-29 13:15:00,35.71,35.71,35.66,35.69,44100.0,20.2607,20.2607,20.2323,20.2493,44100.0
2008-05-29 13:20:00,35.67,35.68,35.61,35.67,24000.0,20.238,20.2437,20.204,20.238,24000.0
2008-05-29 13:25:00,35.68,35.7,35.65,35.65,31800.0,20.2437,20.255,20.2266,20.2266,31800.0
2008-05-29 13:30:00,35.66,35.73,35.59,35.71,52050.0,20.2323,20.272,20.1926,20.2607,52050.0
2008-05-29 13:35:00,35.71,35.71,35.67,35.68,24300.0,20.2607,20.2607,20.238,20.2437,24300.0
2008-05-29 13:40:00,35.69,35.69,35.65,35.65,27300.0,20.2493,20.2493,20.2266,20.2266,27300.0
2008-05-29 13:45:00,35.65,35.71,35.61,35.68,33000.0,20.2266,20.2607,20.204,20.2437,33000.0
2008-05-29 13:50:00,35.68,35.68,35.64,35.67,24450.0,20.2437,20.2437,20.221,20.238,24450.0
2008-05-29 13:55:00,35.67,35.69,35.63,35.65,21900.0,20.238,20.2493,20.2153,20.2266,21900.0
2008-05-29 14:00:00,35.65,35.67,35.63,35.65,33750.0,20.2266,20.238,20.2153,20.2266,33750.0
2008-05-29 14:05:00,35.63,35.7,35.63,35.68,36900.0,20.2153,20.255,20.2153,20.2437,36900.0
2008-05-29 14:10:00,35.68,35.81,35.65,35.81,71550.0,20.2437,20.3174,20.2266,20.3174,71550.0
2008-05-29 14:15:00,35.81,35.86,35.78,35.84,73050.0,20.3174,20.3458,20.3004,20.3344,73050.0
2008-05-29 14:20:00,35.84,35.87,35.79,35.81,114000.0,20.3344,20.3515,20.3061,20.3174,114000.0
2008-05-29 14:25:00,35.82,35.83,35.77,35.79,54300.0,20.3231,20.3288,20.2947,20.3061,54300.0
2008-05-29 14:30:00,35.8,35.83,35.75,35.78,60900.0,20.3118,20.3288,20.2834,20.3004,60900.0
2008-05-29 14:35:00,35.79,35.79,35.68,35.68,80550.0,20.3061,20.3061,20.2437,20.2437,80550.0
2008-05-29 14:40:00,35.67,35.77,35.65,35.76,45150.0,20.238,20.2947,20.2266,20.2891,45150.0
2008-05-29 14:45:00,35.76,35.79,35.71,35.78,77550.0,20.2891,20.3061,20.2607,20.3004,77550.0
2008-05-29 14:50:00,35.78,35.85,35.78,35.83,71400.0,20.3004,20.3401,20.3004,20.3288,71400.0
2008-05-29 14:55:00,35.83,35.87,35.67,35.71,106650.0,20.3288,20.3515,20.238,20.2607,106650.0
2008-05-29 15:00:00,35.71,35.73,35.67,35.72,86400.0,20.2607,20.272,20.238,20.2664,86400.0
2008-05-29 15:05:00,35.71,35.79,35.71,35.78,48750.0,20.2607,20.3061,20.2607,20.3004,48750.0
2008-05-29 15:10:00,35.78,35.84,35.77,35.79,50250.0,20.3004,20.3344,20.2947,20.3061,50250.0
2008-05-29 15:15:00,35.79,35.79,35.74,35.78,49050.0,20.3061,20.3061,20.2777,20.3004,49050.0
2008-05-29 15:20:00,35.79,35.84,35.69,35.69,75750.0,20.3061,20.3344,20.2493,20.2493,75750.0
2008-05-29 15:25:00,35.69,35.72,35.65,35.67,33600.0,20.2493,20.2664,20.2266,20.238,33600.0
2008-05-29 15:30:00,35.68,35.7,35.58,35.63,70350.0,20.2437,20.255,20.1869,20.2153,70350.0
2008-05-29 15:35:00,35.62,35.63,35.59,35.62,73650.0,20.2096,20.2153,20.1926,20.2096,73650.0
2008-05-29 15:40:00,35.62,35.63,35.54,35.59,117900.0,20.2096,20.2153,20.1642,20.1926,117900.0
2008-05-29 15:45:00,35.59,35.65,35.58,35.63,85050.0,20.1926,20.2266,20.1869,20.2153,85050.0
2008-05-29 15:50:00,35.62,35.66,35.56,35.56,104250.0,20.2096,20.2323,20.1756,20.1756,104250.0
2008-05-29 15:55:00,35.57,35.6,35.52,35.52,183900.0,20.1813,20.1983,20.1529,20.1529,183900.0
2008-05-30 09:30:00,35.38,35.82,35.18,35.49,102600.0,20.0735,20.3231,19.96,20.1359,102600.0
2008-05-30 09:35:00,35.49,35.54,35.4,35.49,47700.0,20.1359,20.1642,20.0848,20.1359,47700.0
2008-05-30 09:40:00,35.51,35.51,35.34,35.5,44250.0,20.1472,20.1472,20.0508,20.1415,44250.0
2008-05-30 09:45:00,35.5,35.69,35.45,35.57,79500.0,20.1415,20.2493,20.1132,20.1813,79500.0
2008-05-30 09:50:00,35.56,35.56,35.46,35.5,29700.0,20.1756,20.1756,20.1188,20.1415,29700.0
2008-05-30 09:55:00,35.49,35.5,35.31,35.37,56100.0,20.1359,20.1415,20.0337,20.0678,56100.0
2008-05-30 10:00:00,35.36,35.4,35.31,35.35,26100.0,20.0621,20.0848,20.0337,20.0564,26100.0
2008-05-30 10:05:00,35.35,35.36,35.28,35.31,34650.0,20.0564,20.0621,20.0167,20.0337,34650.0
2008-05-30 10:10:00,35.31,35.36,35.3,35.31,21150.0,20.0337,20.0621,20.0281,20.0337,21150.0
2008-05-30 10:15:00,35.31,35.33,35.23,35.24,56700.0,20.0337,20.0451,19.9884,19.994,56700.0
2008-05-30 10:20:00,35.23,35.44,35.23,35.43,57600.0,19.9884,20.1075,19.9884,20.1018,57600.0
2008-05-30 10:25:00,35.41,35.48,35.4,35.43,39000.0,20.0905,20.1302,20.0848,20.1018,39000.0
2008-05-30 10:30:00,35.44,35.47,35.38,35.4,42000.0,20.1075,20.1245,20.0735,20.0848,42000.0
2008-05-30 10:35:00,35.41,35.47,35.41,35.44,31050.0,20.0905,20.1245,20.0905,20.1075,31050.0
2008-05-30 10:40:00,35.45,35.48,35.41,35.45,18900.0,20.1132,20.1302,20.0905,20.1132,18900.0
2008-05-30 10:45:00,35.45,35.46,35.4,35.4,30600.0,20.1132,20.1188,20.0848,20.0848,30600.0
2008-05-30 10:50:00,35.4,35.4,35.32,35.37,36750.0,20.0848,20.0848,20.0394,20.0678,36750.0
2008-05-30 10:55:00,35.36,35.41,35.35,35.41,17850.0,20.0621,20.0905,20.0564,20.0905,17850.0
2008-05-30 11:00:00,35.4,35.41,35.37,35.39,36600.0,20.0848,20.0905,20.0678,20.0791,36600.0
2008-05-30 11:05:00,35.4,35.43,35.39,35.4,37650.0,20.0848,20.1018,20.0791,20.0848,37650.0
2008-05-30 11:10:00,35.39,35.45,35.39,35.41,44100.0,20.0791,20.1132,20.0791,20.0905,44100.0
2008-05-30 11:15:00,35.4,35.43,35.4,35.4,25800.0,20.0848,20.1018,20.0848,20.0848,25800.0
2008-05-30 11:20:00,35.41,35.5,35.39,35.5,46200.0,20.0905,20.1415,20.0791,20.1415,46200.0
2008-05-30 11:25:00,35.5,35.51,35.43,35.43,26550.0,20.1415,20.1472,20.1018,20.1018,26550.0
2008-05-30 11:30:00,35.42,35.46,35.41,35.46,24450.0,20.0962,20.1188,20.0905,20.1188,24450.0
2008-05-30 11:35:00,35.46,35.47,35.4,35.41,25950.0,20.1188,20.1245,20.0848,20.0905,25950.0
2008-05-30 11:40:00,35.41,35.51,35.4,35.49,62700.0,20.0905,20.1472,20.0848,20.1359,62700.0
2008-05-30 11:45:00,35.5,35.5,35.45,35.45,10650.0,20.1415,20.1415,20.1132,20.1132,10650.0
2008-05-30 11:50:00,35.45,35.48,35.42,35.46,15900.0,20.1132,20.1302,20.0962,20.1188,15900.0
2008-05-30 11:55:00,35.46,35.52,35.46,35.51,12300.0,20.1188,20.1529,20.1188,20.1472,12300.0
2008-05-30 12:00:00,35.5,35.5,35.47,35.49,11400.0,20.1415,20.1415,20.1245,20.1359,11400.0
2008-05-30 12:05:00,35.49,35.51,35.48,35.49,18750.0,20.1359,20.1472,20.1302,20.1359,18750.0
2008-05-30 12:10:00,35.49,35.51,35.47,35.47,10950.0,20.1359,20.1472,20.1245,20.1245,10950.0
2008-05-30 12:15:00,35.47,35.49,35.46,35.48,13050.0,20.1245,20.1359,20.1188,20.1302,13050.0
2008-05-30 12:20:00,35.48,35.5,35.47,35.5,8250.0,20.1302,20.1415,20.1245,20.1415,8250.0
2008-05-30 12:25:00,35.49,35.55,35.48,35.55,16200.0,20.1359,20.1699,20.1302,20.1699,16200.0
2008-05-30 12:30:00,35.55,35.59,35.5,35.51,34800.0,20.1699,20.1926,20.1415,20.1472,34800.0
2008-05-30 12:35:00,35.51,35.6,35.47,35.6,41400.0,20.1472,20.1983,20.1245,20.1983,41400.0
2008-05-30 12:40:00,35.61,35.62,35.53,35.55,15000.0,20.204,20.2096,20.1586,20.1699,15000.0
2008-05-30 12:45:00,35.55,35.57,35.51,35.53,9600.0,20.1699,20.1813,20.1472,20.1586,9600.0
2008-05-30 12:50:00,35.53,35.53,35.49,35.49,18450.0,20.1586,20.1586,20.1359,20.1359,18450.0
2008-05-30 12:55:00,35.49,35.51,35.47,35.51,19650.0,20.1359,20.1472,20.1245,20.1472,19650.0
2008-05-30 13:00:00,35.5,35.53,35.5,35.52,10200.0,20.1415,20.1586,20.1415,20.1529,10200.0
2008-05-30 13:05:00,35.51,35.52,35.48,35.49,12900.0,20.1472,20.1529,20.1302,20.1359,12900.0
2008-05-30 13:10:00,35.49,35.49,35.46,35.48,28200.0,20.1359,20.1359,20.1188,20.1302,28200.0
2008-05-30 13:15:00,35.47,35.49,35.46,35.46,14400.0,20.1245,20.1359,20.1188,20.1188,14400.0
2008-05-30 13:20:00,35.45,35.54,35.45,35.53,18150.0,20.1132,20.1642,20.1132,20.1586,18150.0
2008-05-30 13:25:00,35.53,35.53,35.5,35.51,6150.0,20.1586,20.1586,20.1415,20.1472,6150.0
2008-05-30 13:30:00,35.51,35.51,35.49,35.49,13350.0,20.1472,20.1472,20.1359,20.1359,13350.0
2008-05-30 13:35:00,35.49,35.51,35.46,35.5,17400.0,20.1359,20.1472,20.1188,20.1415,17400.0
2008-05-30 13:40:00,35.5,35.52,35.49,35.51,9600.0,20.1415,20.1529,20.1359,20.1472,9600.0
2008-05-30 13:45:00,35.51,35.57,35.51,35.57,30150.0,20.1472,20.1813,20.1472,20.1813,30150.0
2008-05-30 13:50:00,35.57,35.62,35.53,35.53,14850.0,20.1813,20.2096,20.1586,20.1586,14850.0
2008-05-30 13:55:00,35.53,35.54,35.53,35.53,21450.0,20.1586,20.1642,20.1586,20.1586,21450.0
2008-05-30 14:00:00,35.53,35.56,35.51,35.54,58950.0,20.1586,20.1756,20.1472,20.1642,58950.0
2008-05-30 14:05:00,35.54,35.57,35.51,35.53,34200.0,20.1642,20.1813,20.1472,20.1586,34200.0
2008-05-30 14:10:00,35.52,35.53,35.5,35.53,17100.0,20.1529,20.1586,20.1415,20.1586,17100.0
2008-05-30 14:15:00,35.53,35.53,35.5,35.5,16650.0,20.1586,20.1586,20.1415,20.1415,16650.0
2008-05-30 14:20:00,35.5,35.57,35.5,35.57,24450.0,20.1415,20.1813,20.1415,20.1813,24450.0
2008-05-30 14:25:00,35.58,35.59,35.57,35.59,15300.0,20.1869,20.1926,20.1813,20.1926,15300.0
2008-05-30 14:30:00,35.59,35.66,35.59,35.64,29850.0,20.1926,20.2323,20.1926,20.221,29850.0
2008-05-30 14:35:00,35.64,35.67,35.64,35.66,18450.0,20.221,20.238,20.221,20.2323,18450.0
2008-05-30 14:40:00,35.66,35.71,35.65,35.69,17400.0,20.2323,20.2607,20.2266,20.2493,17400.0
2008-05-30 14:45:00,35.69,35.7,35.65,35.65,7350.0,20.2493,20.255,20.2266,20.2266,7350.0
2008-05-30 14:50:00,35.67,35.71,35.65,35.69,20100.0,20.238,20.2607,20.2266,20.2493,20100.0
2008-05-30 14:55:00,35.69,35.75,35.69,35.71,26550.0,20.2493,20.2834,20.2493,20.2607,26550.0
2008-05-30 15:00:00,35.71,35.73,35.68,35.71,25650.0,20.2607,20.272,20.2437,20.2607,25650.0
2008-05-30 15:05:00,35.7,35.73,35.69,35.69,29250.0,20.255,20.272,20.2493,20.2493,29250.0
2008-05-30 15:10:00,35.69,35.69,35.65,35.67,15150.0,20.2493,20.2493,20.2266,20.238,15150.0
2008-05-30 15:15:00,35.68,35.69,35.57,35.6,63300.0,20.2437,20.2493,20.1813,20.1983,63300.0
2008-05-30 15:20:00,35.6,35.66,35.59,35.63,39450.0,20.1983,20.2323,20.1926,20.2153,39450.0
2008-05-30 15:25:00,35.63,35.65,35.61,35.65,19500.0,20.2153,20.2266,20.204,20.2266,19500.0
2008-05-30 15:30:00,35.65,35.68,35.63,35.65,24750.0,20.2266,20.2437,20.2153,20.2266,24750.0
2008-05-30 15:35:00,35.63,35.63,35.59,35.63,43500.0,20.2153,20.2153,20.1926,20.2153,43500.0
2008-05-30 15:40:00,35.62,35.65,35.61,35.63,54600.0,20.2096,20.2266,20.204,20.2153,54600.0
2008-05-30 15:45:00,35.63,35.73,35.61,35.71,96450.0,20.2153,20.272,20.204,20.2607,96450.0
2008-05-30 15:50:00,35.72,35.75,35.7,35.7,67050.0,20.2664,20.2834,20.255,20.255,67050.0
2008-05-30 15:55:00,35.69,35.7,35.54,35.55,169350.0,20.2493,20.255,20.1642,20.1699,169350.0
2008-06-02 09:30:00,34.67,35.68,34.67,35.33,62550.0,19.6706,20.2437,19.6706,20.0451,62550.0
2008-06-02 09:35:00,35.34,35.61,35.34,35.45,22500.0,20.0508,20.204,20.0508,20.1132,22500.0
2008-06-02 09:40:00,35.43,35.69,35.37,35.59,29850.0,20.1018,20.2493,20.0678,20.1926,29850.0
2008-06-02 09:45:00,35.57,35.57,35.45,35.45,27900.0,20.1813,20.1813,20.1132,20.1132,27900.0
2008-06-02 09:50:00,35.47,35.48,35.34,35.35,81000.0,20.1245,20.1302,20.0508,20.0564,81000.0
2008-06-02 09:55:00,35.35,35.35,35.27,35.33,82050.0,20.0564,20.0564,20.011,20.0451,82050.0
2008-06-02 10:00:00,35.35,35.43,35.28,35.28,58350.0,20.0564,20.1018,20.0167,20.0167,58350.0
2008-06-02 10:05:00,35.29,35.33,35.1,35.16,66300.0,20.0224,20.0451,19.9146,19.9486,66300.0
2008-06-02 10:10:00,35.17,35.17,35.01,35.07,58950.0,19.9543,19.9543,19.8635,19.8976,58950.0
2008-06-02 10:15:00,35.07,35.1,34.99,35.0,50850.0,19.8976,19.9146,19.8522,19.8579,50850.0
2008-06-02 10:20:00,34.99,35.02,34.94,34.95,77850.0,19.8522,19.8692,19.8238,19.8295,77850.0
2008-06-02 10:25:00,34.94,34.96,34.89,34.92,44250.0,19.8238,19.8352,19.7954,19.8125,44250.0
2008-06-02 10:30:00,34.91,34.94,34.86,34.86,52800.0,19.8068,19.8238,19.7784,19.7784,52800.0
2008-06-02 10:35:00,34.85,34.88,34.84,34.87,13500.0,19.7728,19.7898,19.7671,19.7841,13500.0
2008-06-02 10:40:00,34.87,34.89,34.86,34.87,22200.0,19.7841,19.7954,19.7784,19.7841,22200.0
2008-06-02 10:45:00,34.87,34.89,34.85,34.88,18150.0,19.7841,19.7954,19.7728,19.7898,18150.0
2008-06-02 10:50:00,34.88,34.95,34.87,34.92,27450.0,19.7898,19.8295,19.7841,19.8125,27450.0
2008-06-02 10:55:00,34.95,34.95,34.87,34.88,10950.0,19.8295,19.8295,19.7841,19.7898,10950.0
2008-06-02 11:00:00,34.87,34.89,34.75,34.75,34800.0,19.7841,19.7954,19.716,19.716,34800.0
2008-06-02 11:05:00,34.75,34.8,34.7,34.8,25800.0,19.716,19.7444,19.6876,19.7444,25800.0
2008-06-02 11:10:00,34.8,34.83,34.76,34.79,36300.0,19.7444,19.7614,19.7217,19.7387,36300.0
2008-06-02 11:15:00,34.78,34.81,34.75,34.81,21300.0,19.733,19.7501,19.716,19.7501,21300.0
2008-06-02 11:20:00,34.81,34.81,34.72,34.74,30300.0,19.7501,19.7501,19.699,19.7103,30300.0
2008-06-02 11:25:00,34.75,34.83,34.75,34.79,24150.0,19.716,19.7614,19.716,19.7387,24150.0
2008-06-02 11:30:00,34.79,34.8,34.73,34.78,36450.0,19.7387,19.7444,19.7047,19.733,36450.0
2008-06-02 11:35:00,34.79,34.8,34.68,34.72,37350.0,19.7387,19.7444,19.6763,19.699,37350.0
2008-06-02 11:40:00,34.73,34.76,34.72,34.75,33150.0,19.7047,19.7217,19.699,19.716,33150.0
2008-06-02 11:45:00,34.75,34.75,34.7,34.75,20250.0,19.716,19.716,19.6876,19.716,20250.0
2008-06-02 11:50:00,34.75,34.79,34.72,34.76,24000.0,19.716,19.7387,19.699,19.7217,24000.0
2008-06-02 11:55:00,34.77,34.83,34.77,34.78,27750.0,19.7274,19.7614,19.7274,19.733,27750.0
2008-06-02 12:00:00,34.79,34.81,34.75,34.79,24600.0,19.7387,19.7501,19.716,19.7387,24600.0
2008-06-02 12:05:00,34.79,34.83,34.77,34.81,12450.0,19.7387,19.7614,19.7274,19.7501,12450.0
2008-06-02 12:10:00,34.82,34.82,34.77,34.78,14400.0,19.7557,19.7557,19.7274,19.733,14400.0
2008-06-02 12:15:00,34.8,34.8,34.76,34.76,12600.0,19.7444,19.7444,19.7217,19.7217,12600.0
2008-06-02 12:20:00,34.77,34.8,34.77,34.79,9150.0,19.7274,19.7444,19.7274,19.7387,9150.0
2008-06-02 12:25:00,34.81,34.81,34.77,34.78,18900.0,19.7501,19.7501,19.7274,19.733,18900.0
2008-06-02 12:30:00,34.78,34.81,34.67,34.68,23850.0,19.733,19.7501,19.6706,19.6763,23850.0
2008-06-02 12:35:00,34.67,34.68,34.51,34.59,51450.0,19.6706,19.6763,19.5798,19.6252,51450.0
2008-06-02 12:40:00,34.59,34.61,34.44,34.51,79050.0,19.6252,19.6366,19.5401,19.5798,79050.0
2008-06-02 12:45:00,34.49,34.57,34.47,34.47,37650.0,19.5685,19.6139,19.5572,19.5572,37650.0
2008-06-02 12:50:00,34.47,34.55,34.47,34.49,21150.0,19.5572,19.6025,19.5572,19.5685,21150.0
2008-06-02 12:55:00,34.49,34.53,34.4,34.41,42450.0,19.5685,19.5912,19.5174,19.5231,42450.0
2008-06-02 13:00:00,34.41,34.53,34.33,34.53,57150.0,19.5231,19.5912,19.4777,19.5912,57150.0
2008-06-02 13:05:00,34.53,34.53,34.47,34.53,37350.0,19.5912,19.5912,19.5572,19.5912,37350.0
2008-06-02 13:10:00,34.55,34.61,34.5,34.6,31500.0,19.6025,19.6366,19.5742,19.6309,31500.0
2008-06-02 13:15:00,34.6,34.6,34.51,34.53,20700.0,19.6309,19.6309,19.5798,19.5912,20700.0
2008-06-02 13:20:00,34.53,34.55,34.49,34.55,20100.0,19.5912,19.6025,19.5685,19.6025,20100.0
2008-06-02 13:25:00,34.54,34.58,34.54,34.55,18750.0,19.5969,19.6196,19.5969,19.6025,18750.0
2008-06-02 13:30:00,34.55,34.55,34.47,34.48,14100.0,19.6025,19.6025,19.5572,19.5628,14100.0
2008-06-02 13:35:00,34.49,34.52,34.49,34.51,15450.0,19.5685,19.5855,19.5685,19.5798,15450.0
2008-06-02 13:40:00,34.52,34.58,34.52,34.53,28800.0,19.5855,19.6196,19.5855,19.5912,28800.0
2008-06-02 13:45:00,34.53,34.57,34.5,34.52,23550.0,19.5912,19.6139,19.5742,19.5855,23550.0
2008-06-02 13:50:00,34.53,34.59,34.51,34.57,36000.0,19.5912,19.6252,19.5798,19.6139,36000.0
2008-06-02 13:55:00,34.57,34.6,34.55,34.59,34500.0,19.6139,19.6309,19.6025,19.6252,34500.0
2008-06-02 14:00:00,34.6,34.6,34.56,34.58,51900.0,19.6309,19.6309,19.6082,19.6196,51900.0
2008-06-02 14:05:00,34.59,34.71,34.59,34.68,62400.0,19.6252,19.6933,19.6252,19.6763,62400.0
2008-06-02 14:10:00,34.67,34.75,34.65,34.7,42000.0,19.6706,19.716,19.6593,19.6876,42000.0
2008-06-02 14:15:00,34.7,34.72,34.66,34.67,17250.0,19.6876,19.699,19.665,19.6706,17250.0
2008-06-02 14:20:00,34.67,34.72,34.6,34.63,47100.0,19.6706,19.699,19.6309,19.6479,47100.0
2008-06-02 14:25:00,34.61,34.64,34.58,34.63,24150.0,19.6366,19.6536,19.6196,19.6479,24150.0
2008-06-02 14:30:00,34.63,34.67,34.6,34.6,24600.0,19.6479,19.6706,19.6309,19.6309,24600.0
2008-06-02 14:35:00,34.6,34.67,34.6,34.63,27900.0,19.6309,19.6706,19.6309,19.6479,27900.0
2008-06-02 14:40:00,34.63,34.65,34.61,34.61,18600.0,19.6479,19.6593,19.6366,19.6366,18600.0
2008-06-02 14:45:00,34.61,34.63,34.57,34.57,30600.0,19.6366,19.6479,19.6139,19.6139,30600.0
2008-06-02 14:50:00,34.58,34.6,34.56,34.59,24000.0,19.6196,19.6309,19.6082,19.6252,24000.0
2008-06-02 14:55:00,34.58,34.65,34.56,34.56,31500.0,19.6196,19.6593,19.6082,19.6082,31500.0
2008-06-02 15:00:00,34.57,34.63,34.55,34.62,39900.0,19.6139,19.6479,19.6025,19.6423,39900.0
2008-06-02 15:05:00,34.62,34.62,34.51,34.54,40350.0,19.6423,19.6423,19.5798,19.5969,40350.0
2008-06-02 15:10:00,34.53,34.6,34.51,34.52,49050.0,19.5912,19.6309,19.5798,19.5855,49050.0
2008-06-02 15:15:00,34.51,34.55,34.5,34.53,49350.0,19.5798,19.6025,19.5742,19.5912,49350.0
2008-06-02 15:20:00,34.53,34.58,34.51,34.56,61200.0,19.5912,19.6196,19.5798,19.6082,61200.0
2008-06-02 15:25:00,34.57,34.77,34.57,34.69,90900.0,19.6139,19.7274,19.6139,19.682,90900.0
2008-06-02 15:30:00,34.7,34.77,34.69,34.74,57750.0,19.6876,19.7274,19.682,19.7103,57750.0
2008-06-02 15:35:00,34.73,34.77,34.71,34.73,48600.0,19.7047,19.7274,19.6933,19.7047,48600.0
2008-06-02 15:40:00,34.72,34.78,34.71,34.77,50100.0,19.699,19.733,19.6933,19.7274,50100.0
2008-06-02 15:45:00,34.78,34.85,34.78,34.81,71550.0,19.733,19.7728,19.733,19.7501,71550.0
2008-06-02 15:50:00,34.81,34.89,34.79,34.87,120300.0,19.7501,19.7954,19.7387,19.7841,120300.0
2008-06-02 15:55:00,34.87,34.87,34.71,34.79,208950.0,19.7841,19.7841,19.6933,19.7387,208950.0
2008-06-03 09:30:00,35.33,35.4,34.88,35.07,127500.0,20.0451,20.0848,19.7898,19.8976,127500.0
2008-06-03 09:35:00,35.05,35.06,34.93,34.97,30900.0,19.8862,19.8919,19.8181,19.8408,30900.0
2008-06-03 09:40:00,34.96,35.07,34.94,35.05,57600.0,19.8352,19.8976,19.8238,19.8862,57600.0
2008-06-03 09:45:00,35.03,35.1,34.97,35.05,41100.0,19.8749,19.9146,19.8408,19.8862,41100.0
2008-06-03 09:50:00,35.06,35.1,34.97,35.1,52350.0,19.8919,19.9146,19.8408,19.9146,52350.0
2008-06-03 09:55:00,35.09,35.19,35.06,35.1,61200.0,19.9089,19.9657,19.8919,19.9146,61200.0
2008-06-03 10:00:00,35.12,35.39,35.11,35.37,117000.0,19.9259,20.0791,19.9203,20.0678,117000.0
2008-06-03 10:05:00,35.37,35.46,35.25,35.29,51450.0,20.0678,20.1188,19.9997,20.0224,51450.0
2008-06-03 10:10:00,35.3,35.42,35.21,35.36,69000.0,20.0281,20.0962,19.977,20.0621,69000.0
2008-06-03 10:15:00,35.37,35.39,35.25,35.37,55350.0,20.0678,20.0791,19.9997,20.0678,55350.0
2008-06-03 10:20:00,35.36,35.45,35.32,35.41,36600.0,20.0621,20.1132,20.0394,20.0905,36600.0
2008-06-03 10:25:00,35.42,35.53,35.41,35.41,56550.0,20.0962,20.1586,20.0905,20.0905,56550.0
2008-06-03 10:30:00,35.41,35.47,35.32,35.42,49650.0,20.0905,20.1245,20.0394,20.0962,49650.0
2008-06-03 10:35:00,35.43,35.43,35.35,35.37,43050.0,20.1018,20.1018,20.0564,20.0678,43050.0
2008-06-03 10:40:00,35.36,35.45,35.31,35.31,52950.0,20.0621,20.1132,20.0337,20.0337,52950.0
2008-06-03 10:45:00,35.3,35.3,35.19,35.25,67500.0,20.0281,20.0281,19.9657,19.9997,67500.0
2008-06-03 10:50:00,35.25,35.27,35.23,35.23,37200.0,19.9997,20.011,19.9884,19.9884,37200.0
2008-06-03 10:55:00,35.23,35.28,35.2,35.27,56250.0,19.9884,20.0167,19.9713,20.011,56250.0
2008-06-03 11:00:00,35.25,35.27,35.21,35.21,52200.0,19.9997,20.011,19.977,19.977,52200.0
2008-06-03 11:05:00,35.21,35.26,35.18,35.18,64050.0,19.977,20.0054,19.96,19.96,64050.0
2008-06-03 11:10:00,35.18,35.24,35.18,35.24,56100.0,19.96,19.994,19.96,19.994,56100.0
2008-06-03 11:15:00,35.26,35.4,35.23,35.4,100500.0,20.0054,20.0848,19.9884,20.0848,100500.0
2008-06-03 11:20:00,35.38,35.43,35.31,35.31,65550.0,20.0735,20.1018,20.0337,20.0337,65550.0
2008-06-03 11:25:00,35.3,35.3,35.23,35.28,45150.0,20.0281,20.0281,19.9884,20.0167,45150.0
2008-06-03 11:30:00,35.28,35.33,35.28,35.28,34650.0,20.0167,20.0451,20.0167,20.0167,34650.0
2008-06-03 11:35:00,35.27,35.33,35.22,35.31,34950.0,20.011,20.0451,19.9827,20.0337,34950.0
2008-06-03 11:40:00,35.32,35.41,35.31,35.41,31200.0,20.0394,20.0905,20.0337,20.0905,31200.0
2008-06-03 11:45:00,35.41,35.41,35.33,35.33,34200.0,20.0905,20.0905,20.0451,20.0451,34200.0
2008-06-03 11:50:00,35.33,35.44,35.31,35.43,30450.0,20.0451,20.1075,20.0337,20.1018,30450.0
2008-06-03 11:55:00,35.43,35.46,35.42,35.43,27150.0,20.1018,20.1188,20.0962,20.1018,27150.0
2008-06-03 12:00:00,35.43,35.45,35.37,35.43,70350.0,20.1018,20.1132,20.0678,20.1018,70350.0
2008-06-03 12:05:00,35.42,35.43,35.34,35.36,19950.0,20.0962,20.1018,20.0508,20.0621,19950.0
2008-06-03 12:10:00,35.37,35.44,35.36,35.43,39900.0,20.0678,20.1075,20.0621,20.1018,39900.0
2008-06-03 12:15:00,35.43,35.46,35.41,35.42,29700.0,20.1018,20.1188,20.0905,20.0962,29700.0
2008-06-03 12:20:00,35.43,35.43,35.36,35.39,32100.0,20.1018,20.1018,20.0621,20.0791,32100.0
2008-06-03 12:25:00,35.39,35.39,35.33,35.35,34650.0,20.0791,20.0791,20.0451,20.0564,34650.0
2008-06-03 12:30:00,35.36,35.39,35.33,35.36,47250.0,20.0621,20.0791,20.0451,20.0621,47250.0
2008-06-03 12:35:00,35.36,35.37,35.32,35.33,20250.0,20.0621,20.0678,20.0394,20.0451,20250.0
2008-06-03 12:40:00,35.33,35.34,35.27,35.27,23700.0,20.0451,20.0508,20.011,20.011,23700.0
2008-06-03 12:45:00,35.27,35.35,35.27,35.33,45450.0,20.011,20.0564,20.011,20.0451,45450.0
2008-06-03 12:50:00,35.32,35.35,35.29,35.29,30300.0,20.0394,20.0564,20.0224,20.0224,30300.0
2008-06-03 12:55:00,35.27,35.29,35.23,35.27,51150.0,20.011,20.0224,19.9884,20.011,51150.0
2008-06-03 13:00:00,35.27,35.3,35.26,35.28,42600.0,20.011,20.0281,20.0054,20.0167,42600.0
2008-06-03 13:05:00,35.27,35.3,35.26,35.28,31350.0,20.011,20.0281,20.0054,20.0167,31350.0
2008-06-03 13:10:00,35.27,35.33,35.27,35.3,34650.0,20.011,20.0451,20.011,20.0281,34650.0
2008-06-03 13:15:00,35.3,35.35,35.27,35.34,50850.0,20.0281,20.0564,20.011,20.0508,50850.0
2008-06-03 13:20:00,35.33,35.35,35.29,35.3,19500.0,20.0451,20.0564,20.0224,20.0281,19500.0
2008-06-03 13:25:00,35.3,35.34,35.17,35.23,67200.0,20.0281,20.0508,19.9543,19.9884,67200.0
2008-06-03 13:30:00,35.23,35.23,35.04,35.05,102750.0,19.9884,19.9884,19.8806,19.8862,102750.0
2008-06-03 13:35:00,35.07,35.13,34.97,35.01,58200.0,19.8976,19.9316,19.8408,19.8635,58200.0
2008-06-03 13:40:00,35.0,35.05,34.94,35.05,77250.0,19.8579,19.8862,19.8238,19.8862,77250.0
2008-06-03 13:45:00,35.05,35.05,34.83,34.85,57750.0,19.8862,19.8862,19.7614,19.7728,57750.0
2008-06-03 13:50:00,34.85,34.85,34.71,34.71,68700.0,19.7728,19.7728,19.6933,19.6933,68700.0
2008-06-03 13:55:00,34.73,34.8,34.68,34.79,97950.0,19.7047,19.7444,19.6763,19.7387,97950.0
2008-06-03 14:00:00,34.79,34.81,34.74,34.79,53850.0,19.7387,19.7501,19.7103,19.7387,53850.0
2008-06-03 14:05:00,34.79,34.88,34.73,34.87,88800.0,19.7387,19.7898,19.7047,19.7841,88800.0
2008-06-03 14:10:00,34.87,34.91,34.83,34.84,75000.0,19.7841,19.8068,19.7614,19.7671,75000.0
2008-06-03 14:15:00,34.82,34.86,34.77,34.8,75600.0,19.7557,19.7784,19.7274,19.7444,75600.0
2008-06-03 14:20:00,34.81,34.81,34.71,34.71,61650.0,19.7501,19.7501,19.6933,19.6933,61650.0
2008-06-03 14:25:00,34.71,34.73,34.65,34.7,72600.0,19.6933,19.7047,19.6593,19.6876,72600.0
2008-06-03 14:30:00,34.69,34.81,34.69,34.75,62850.0,19.682,19.7501,19.682,19.716,62850.0
2008-06-03 14:35:00,34.74,34.79,34.69,34.75,79800.0,19.7103,19.7387,19.682,19.716,79800.0
2008-06-03 14:40:00,34.74,34.79,34.67,34.78,66450.0,19.7103,19.7387,19.6706,19.733,66450.0
2008-06-03 14:45:00,34.79,34.82,34.76,34.8,39600.0,19.7387,19.7557,19.7217,19.7444,39600.0
2008-06-03 14:50:00,34.82,34.88,34.81,34.84,37950.0,19.7557,19.7898,19.7501,19.7671,37950.0
2008-06-03 14:55:00,34.84,34.89,34.81,34.89,45450.0,19.7671,19.7954,19.7501,19.7954,45450.0
2008-06-03 15:00:00,34.89,35.13,34.82,34.97,141900.0,19.7954,19.9316,19.7557,19.8408,141900.0
2008-06-03 15:05:00,34.97,35.01,34.91,34.99,216150.0,19.8408,19.8635,19.8068,19.8522,216150.0
2008-06-03 15:10:00,34.99,34.99,34.87,34.91,134100.0,19.8522,19.8522,19.7841,19.8068,134100.0
2008-06-03 15:15:00,34.91,34.97,34.87,34.91,86100.0,19.8068,19.8408,19.7841,19.8068,86100.0
2008-06-03 15:20:00,34.91,34.97,34.87,34.97,108750.0,19.8068,19.8408,19.7841,19.8408,108750.0
2008-06-03 15:25:00,34.96,35.07,34.91,35.06,120600.0,19.8352,19.8976,19.8068,19.8919,120600.0
2008-06-03 15:30:00,35.06,35.18,35.0,35.17,120750.0,19.8919,19.96,19.8579,19.9543,120750.0
2008-06-03 15:35:00,35.16,35.25,35.11,35.17,96300.0,19.9486,19.9997,19.9203,19.9543,96300.0
2008-06-03 15:40:00,35.17,35.21,35.11,35.13,67050.0,19.9543,19.977,19.9203,19.9316,67050.0
2008-06-03 15:45:00,35.14,35.15,35.11,35.11,75600.0,19.9373,19.943,19.9203,19.9203,75600.0
2008-06-03 15:50:00,35.11,35.15,35.08,35.11,98700.0,19.9203,19.943,19.9032,19.9203,98700.0
2008-06-03 15:55:00,35.12,35.12,35.0,35.0,117150.0,19.9259,19.9259,19.8579,19.8579,117150.0
2008-06-04 09:30:00,35.15,35.27,34.75,34.86,76350.0,19.943,20.011,19.716,19.7784,76350.0
2008-06-04 09:35:00,34.82,35.11,34.79,35.07,32250.0,19.7557,19.9203,19.7387,19.8976,32250.0
2008-06-04 09:40:00,35.07,35.19,34.97,35.16,56850.0,19.8976,19.9657,19.8408,19.9486,56850.0
2008-06-04 09:45:00,35.18,35.2,34.99,35.11,48900.0,19.96,19.9713,19.8522,19.9203,48900.0
2008-06-04 09:50:00,35.08,35.17,35.08,35.17,34950.0,19.9032,19.9543,19.9032,19.9543,34950.0
2008-06-04 09:55:00,35.19,35.29,35.07,35.13,55500.0,19.9657,20.0224,19.8976,19.9316,55500.0
2008-06-04 10:00:00,35.13,35.26,35.08,35.17,54150.0,19.9316,20.0054,19.9032,19.9543,54150.0
2008-06-04 10:05:00,35.17,35.28,35.09,35.22,37650.0,19.9543,20.0167,19.9089,19.9827,37650.0
2008-06-04 10:10:00,35.22,35.31,35.19,35.26,42900.0,19.9827,20.0337,19.9657,20.0054,42900.0
2008-06-04 10:15:00,35.25,35.31,35.21,35.29,34650.0,19.9997,20.0337,19.977,20.0224,34650.0
2008-06-04 10:20:00,35.29,35.29,35.11,35.19,72750.0,20.0224,20.0224,19.9203,19.9657,72750.0
2008-06-04 10:25:00,35.18,35.23,35.17,35.21,86850.0,19.96,19.9884,19.9543,19.977,86850.0
2008-06-04 10:30:00,35.22,35.3,35.21,35.29,67500.0,19.9827,20.0281,19.977,20.0224,67500.0
2008-06-04 10:35:00,35.29,35.35,35.21,35.29,105900.0,20.0224,20.0564,19.977,20.0224,105900.0
2008-06-04 10:40:00,35.29,35.43,35.23,35.37,40650.0,20.0224,20.1018,19.9884,20.0678,40650.0
2008-06-04 10:45:00,35.37,35.45,35.31,35.37,47250.0,20.0678,20.1132,20.0337,20.0678,47250.0
2008-06-04 10:50:00,35.37,35.5,35.35,35.46,77550.0,20.0678,20.1415,20.0564,20.1188,77550.0
2008-06-04 10:55:00,35.47,35.5,35.41,35.42,106050.0,20.1245,20.1415,20.0905,20.0962,106050.0
2008-06-04 11:00:00,35.41,35.44,35.39,35.39,74850.0,20.0905,20.1075,20.0791,20.0791,74850.0
2008-06-04 11:05:00,35.39,35.56,35.37,35.52,59400.0,20.0791,20.1756,20.0678,20.1529,59400.0
2008-06-04 11:10:00,35.53,35.64,35.53,35.57,83250.0,20.1586,20.221,20.1586,20.1813,83250.0
2008-06-04 11:15:00,35.58,35.59,35.48,35.49,64950.0,20.1869,20.1926,20.1302,20.1359,64950.0
2008-06-04 11:20:00,35.5,35.57,35.46,35.56,61650.0,20.1415,20.1813,20.1188,20.1756,61650.0
2008-06-04 11:25:00,35.57,35.58,35.49,35.5,39900.0,20.1813,20.1869,20.1359,20.1415,39900.0
2008-06-04 11:30:00,35.51,35.61,35.47,35.61,85050.0,20.1472,20.204,20.1245,20.204,85050.0
2008-06-04 11:35:00,35.61,35.65,35.57,35.61,71550.0,20.204,20.2266,20.1813,20.204,71550.0
2008-06-04 11:40:00,35.62,35.65,35.57,35.61,80100.0,20.2096,20.2266,20.1813,20.204,80100.0
2008-06-04 11:45:00,35.59,35.59,35.45,35.45,52350.0,20.1926,20.1926,20.1132,20.1132,52350.0
2008-06-04 11:50:00,35.45,35.55,35.43,35.53,79800.0,20.1132,20.1699,20.1018,20.1586,79800.0
2008-06-04 11:55:00,35.53,35.59,35.51,35.51,34050.0,20.1586,20.1926,20.1472,20.1472,34050.0
2008-06-04 12:00:00,35.49,35.53,35.47,35.52,28350.0,20.1359,20.1586,20.1245,20.1529,28350.0
2008-06-04 12:05:00,35.49,35.52,35.47,35.51,18750.0,20.1359,20.1529,20.1245,20.1472,18750.0
2008-06-04 12:10:00,35.51,35.6,35.5,35.6,27000.0,20.1472,20.1983,20.1415,20.1983,27000.0
2008-06-04 12:15:00,35.6,35.65,35.59,35.65,22050.0,20.1983,20.2266,20.1926,20.2266,22050.0
2008-06-04 12:20:00,35.65,35.76,35.65,35.67,76500.0,20.2266,20.2891,20.2266,20.238,76500.0
2008-06-04 12:25:00,35.68,35.73,35.66,35.66,22500.0,20.2437,20.272,20.2323,20.2323,22500.0
2008-06-04 12:30:00,35.66,35.77,35.66,35.75,23400.0,20.2323,20.2947,20.2323,20.2834,23400.0
2008-06-04 12:35:00,35.75,35.82,35.65,35.67,69150.0,20.2834,20.3231,20.2266,20.238,69150.0
2008-06-04 12:40:00,35.67,35.69,35.59,35.59,46800.0,20.238,20.2493,20.1926,20.1926,46800.0
2008-06-04 12:45:00,35.57,35.67,35.57,35.58,36750.0,20.1813,20.238,20.1813,20.1869,36750.0
2008-06-04 12:50:00,35.58,35.65,35.58,35.58,39900.0,20.1869,20.2266,20.1869,20.1869,39900.0
2008-06-04 12:55:00,35.59,35.59,35.47,35.52,78000.0,20.1926,20.1926,20.1245,20.1529,78000.0
2008-06-04 13:00:00,35.51,35.61,35.51,35.6,27450.0,20.1472,20.204,20.1472,20.1983,27450.0
2008-06-04 13:05:00,35.59,35.6,35.4,35.41,55200.0,20.1926,20.1983,20.0848,20.0905,55200.0
2008-06-04 13:10:00,35.41,35.53,35.41,35.53,31500.0,20.0905,20.1586,20.0905,20.1586,31500.0
2008-06-04 13:15:00,35.52,35.54,35.5,35.51,15150.0,20.1529,20.1642,20.1415,20.1472,15150.0
2008-06-04 13:20:00,35.51,35.54,35.49,35.52,16500.0,20.1472,20.1642,20.1359,20.1529,16500.0
2008-06-04 13:25:00,35.49,35.63,35.49,35.61,22800.0,20.1359,20.2153,20.1359,20.204,22800.0
2008-06-04 13:30:00,35.61,35.67,35.59,35.67,38700.0,20.204,20.238,20.1926,20.238,38700.0
2008-06-04 13:35:00,35.65,35.69,35.61,35.65,34350.0,20.2266,20.2493,20.204,20.2266,34350.0
2008-06-04 13:40:00,35.65,35.7,35.65,35.65,26550.0,20.2266,20.255,20.2266,20.2266,26550.0
2008-06-04 13:45:00,35.65,35.67,35.64,35.65,23400.0,20.2266,20.238,20.221,20.2266,23400.0
2008-06-04 13:50:00,35.65,35.74,35.64,35.72,44850.0,20.2266,20.2777,20.221,20.2664,44850.0
2008-06-04 13:55:00,35.73,35.75,35.71,35.71,27000.0,20.272,20.2834,20.2607,20.2607,27000.0
2008-06-04 14:00:00,35.71,35.71,35.61,35.63,30000.0,20.2607,20.2607,20.204,20.2153,30000.0
2008-06-04 14:05:00,35.63,35.63,35.53,35.54,31350.0,20.2153,20.2153,20.1586,20.1642,31350.0
2008-06-04 14:10:00,35.54,35.54,35.39,35.39,44400.0,20.1642,20.1642,20.0791,20.0791,44400.0
2008-06-04 14:15:00,35.4,35.42,35.31,35.35,65100.0,20.0848,20.0962,20.0337,20.0564,65100.0
2008-06-04 14:20:00,35.35,35.41,35.31,35.39,55200.0,20.0564,20.0905,20.0337,20.0791,55200.0
2008-06-04 14:25:00,35.4,35.44,35.35,35.35,43350.0,20.0848,20.1075,20.0564,20.0564,43350.0
2008-06-04 14:30:00,35.35,35.45,35.31,35.41,43200.0,20.0564,20.1132,20.0337,20.0905,43200.0
2008-06-04 14:35:00,35.42,35.47,35.39,35.47,54300.0,20.0962,20.1245,20.0791,20.1245,54300.0
2008-06-04 14:40:00,35.46,35.51,35.45,35.46,31650.0,20.1188,20.1472,20.1132,20.1188,31650.0
2008-06-04 14:45:00,35.45,35.46,35.24,35.25,143250.0,20.1132,20.1188,19.994,19.9997,143250.0
2008-06-04 14:50:00,35.25,35.31,35.19,35.23,98550.0,19.9997,20.0337,19.9657,19.9884,98550.0
2008-06-04 14:55:00,35.23,35.27,35.15,35.21,101550.0,19.9884,20.011,19.943,19.977,101550.0
2008-06-04 15:00:00,35.21,35.28,35.16,35.24,69300.0,19.977,20.0167,19.9486,19.994,69300.0
2008-06-04 15:05:00,35.23,35.35,35.21,35.25,70500.0,19.9884,20.0564,19.977,19.9997,70500.0
2008-06-04 15:10:00,35.27,35.29,35.18,35.23,87150.0,20.011,20.0224,19.96,19.9884,87150.0
2008-06-04 15:15:00,35.23,35.43,35.23,35.33,103500.0,19.9884,20.1018,19.9884,20.0451,103500.0
2008-06-04 15:20:00,35.34,35.43,35.31,35.4,68400.0,20.0508,20.1018,20.0337,20.0848,68400.0
2008-06-04 15:25:00,35.43,35.45,35.31,35.33,51000.0,20.1018,20.1132,20.0337,20.0451,51000.0
2008-06-04 15:30:00,35.33,35.37,35.29,35.34,57900.0,20.0451,20.0678,20.0224,20.0508,57900.0
2008-06-04 15:35:00,35.33,35.38,35.33,35.36,43500.0,20.0451,20.0735,20.0451,20.0621,43500.0
2008-06-04 15:40:00,35.36,35.39,35.32,35.34,70800.0,20.0621,20.0791,20.0394,20.0508,70800.0
2008-06-04 15:45:00,35.34,35.55,35.33,35.53,133050.0,20.0508,20.1699,20.0451,20.1586,133050.0
2008-06-04 15:50:00,35.53,35.57,35.43,35.45,126000.0,20.1586,20.1813,20.1018,20.1132,126000.0
2008-06-04 15:55:00,35.44,35.5,35.43,35.49,109200.0,20.1075,20.1415,20.1018,20.1359,109200.0
2008-06-05 09:30:00,34.61,34.95,34.34,34.36,187200.0,19.6366,19.8295,19.4834,19.4947,187200.0
2008-06-05 09:35:00,34.37,34.42,34.28,34.38,99300.0,19.5004,19.5288,19.4494,19.5061,99300.0
2008-06-05 09:40:00,34.38,34.47,34.35,34.46,126450.0,19.5061,19.5572,19.4891,19.5515,126450.0
2008-06-05 09:45:00,34.46,34.5,34.41,34.41,110850.0,19.5515,19.5742,19.5231,19.5231,110850.0
2008-06-05 09:50:00,34.43,34.45,34.37,34.37,115350.0,19.5345,19.5458,19.5004,19.5004,115350.0
2008-06-05 09:55:00,34.38,34.43,34.36,34.39,123000.0,19.5061,19.5345,19.4947,19.5118,123000.0
2008-06-05 10:00:00,34.38,34.38,34.24,34.29,140550.0,19.5061,19.5061,19.4267,19.455,140550.0
2008-06-05 10:05:00,34.29,34.48,34.25,34.43,82650.0,19.455,19.5628,19.4323,19.5345,82650.0
2008-06-05 10:10:00,34.43,34.47,34.39,34.46,76500.0,19.5345,19.5572,19.5118,19.5515,76500.0
2008-06-05 10:15:00,34.45,34.65,34.45,34.63,101250.0,19.5458,19.6593,19.5458,19.6479,101250.0
2008-06-05 10:20:00,34.63,34.64,34.52,34.55,92250.0,19.6479,19.6536,19.5855,19.6025,92250.0
2008-06-05 10:25:00,34.56,34.69,34.54,34.68,81300.0,19.6082,19.682,19.5969,19.6763,81300.0
2008-06-05 10:30:00,34.68,34.74,34.65,34.65,97200.0,19.6763,19.7103,19.6593,19.6593,97200.0
2008-06-05 10:35:00,34.65,34.68,34.61,34.66,53700.0,19.6593,19.6763,19.6366,19.665,53700.0
2008-06-05 10:40:00,34.65,34.75,34.65,34.74,39450.0,19.6593,19.716,19.6593,19.7103,39450.0
2008-06-05 10:45:00,34.76,34.85,34.75,34.76,59100.0,19.7217,19.7728,19.716,19.7217,59100.0
2008-06-05 10:50:00,34.77,34.81,34.72,34.74,43800.0,19.7274,19.7501,19.699,19.7103,43800.0
2008-06-05 10:55:00,34.73,34.77,34.68,34.68,36300.0,19.7047,19.7274,19.6763,19.6763,36300.0
2008-06-05 11:00:00,34.69,34.76,34.68,34.73,39300.0,19.682,19.7217,19.6763,19.7047,39300.0
2008-06-05 11:05:00,34.71,34.71,34.65,34.67,75750.0,19.6933,19.6933,19.6593,19.6706,75750.0
2008-06-05 11:10:00,34.69,34.69,34.67,34.67,28650.0,19.682,19.682,19.6706,19.6706,28650.0
2008-06-05 11:15:00,34.68,34.73,34.67,34.71,64350.0,19.6763,19.7047,19.6706,19.6933,64350.0
2008-06-05 11:20:00,34.7,34.72,34.59,34.65,103350.0,19.6876,19.699,19.6252,19.6593,103350.0
2008-06-05 11:25:00,34.65,34.75,34.65,34.73,39900.0,19.6593,19.716,19.6593,19.7047,39900.0
2008-06-05 11:30:00,34.74,34.75,34.68,34.73,24300.0,19.7103,19.716,19.6763,19.7047,24300.0
2008-06-05 11:35:00,34.73,34.77,34.71,34.76,33750.0,19.7047,19.7274,19.6933,19.7217,33750.0
2008-06-05 11:40:00,34.75,34.77,34.73,34.75,42600.0,19.716,19.7274,19.7047,19.716,42600.0
2008-06-05 11:45:00,34.77,34.78,34.74,34.75,46800.0,19.7274,19.733,19.7103,19.716,46800.0
2008-06-05 11:50:00,34.75,34.81,34.73,34.74,47550.0,19.716,19.7501,19.7047,19.7103,47550.0
2008-06-05 11:55:00,34.73,34.75,34.71,34.73,41550.0,19.7047,19.716,19.6933,19.7047,41550.0
2008-06-05 12:00:00,34.73,34.85,34.73,34.83,39750.0,19.7047,19.7728,19.7047,19.7614,39750.0
2008-06-05 12:05:00,34.82,34.82,34.77,34.78,35400.0,19.7557,19.7557,19.7274,19.733,35400.0
2008-06-05 12:10:00,34.77,34.79,34.74,34.75,21450.0,19.7274,19.7387,19.7103,19.716,21450.0
2008-06-05 12:15:00,34.75,34.77,34.72,34.76,23850.0,19.716,19.7274,19.699,19.7217,23850.0
2008-06-05 12:20:00,34.76,34.84,34.74,34.83,42600.0,19.7217,19.7671,19.7103,19.7614,42600.0
2008-06-05 12:25:00,34.83,34.89,34.83,34.85,52200.0,19.7614,19.7954,19.7614,19.7728,52200.0
2008-06-05 12:30:00,34.84,34.89,34.83,34.85,52650.0,19.7671,19.7954,19.7614,19.7728,52650.0
2008-06-05 12:35:00,34.87,34.87,34.79,34.82,24150.0,19.7841,19.7841,19.7387,19.7557,24150.0
2008-06-05 12:40:00,34.82,34.83,34.79,34.83,21600.0,19.7557,19.7614,19.7387,19.7614,21600.0
2008-06-05 12:45:00,34.83,34.83,34.77,34.77,23400.0,19.7614,19.7614,19.7274,19.7274,23400.0
2008-06-05 12:50:00,34.78,34.82,34.73,34.82,61050.0,19.733,19.7557,19.7047,19.7557,61050.0
2008-06-05 12:55:00,34.81,34.86,34.8,34.84,29250.0,19.7501,19.7784,19.7444,19.7671,29250.0
2008-06-05 13:00:00,34.84,34.91,34.83,34.89,23250.0,19.7671,19.8068,19.7614,19.7954,23250.0
2008-06-05 13:05:00,34.89,34.91,34.85,34.88,40350.0,19.7954,19.8068,19.7728,19.7898,40350.0
2008-06-05 13:10:00,34.88,34.9,34.83,34.83,19200.0,19.7898,19.8011,19.7614,19.7614,19200.0
2008-06-05 13:15:00,34.83,34.87,34.83,34.85,14550.0,19.7614,19.7841,19.7614,19.7728,14550.0
2008-06-05 13:20:00,34.85,34.86,34.79,34.8,38400.0,19.7728,19.7784,19.7387,19.7444,38400.0
2008-06-05 13:25:00,34.81,34.86,34.81,34.83,11700.0,19.7501,19.7784,19.7501,19.7614,11700.0
2008-06-05 13:30:00,34.83,34.84,34.8,34.81,32400.0,19.7614,19.7671,19.7444,19.7501,32400.0
2008-06-05 13:35:00,34.81,34.85,34.8,34.84,22500.0,19.7501,19.7728,19.7444,19.7671,22500.0
2008-06-05 13:40:00,34.84,34.91,34.83,34.89,31200.0,19.7671,19.8068,19.7614,19.7954,31200.0
2008-06-05 13:45:00,34.89,34.92,34.85,34.89,28800.0,19.7954,19.8125,19.7728,19.7954,28800.0
2008-06-05 13:50:00,34.89,34.89,34.85,34.85,22350.0,19.7954,19.7954,19.7728,19.7728,22350.0
2008-06-05 13:55:00,34.85,34.87,34.85,34.87,20700.0,19.7728,19.7841,19.7728,19.7841,20700.0
2008-06-05 14:00:00,34.87,34.89,34.83,34.83,53850.0,19.7841,19.7954,19.7614,19.7614,53850.0
2008-06-05 14:05:00,34.82,34.82,34.76,34.79,21600.0,19.7557,19.7557,19.7217,19.7387,21600.0
2008-06-05 14:10:00,34.79,34.79,34.74,34.74,25350.0,19.7387,19.7387,19.7103,19.7103,25350.0
2008-06-05 14:15:00,34.73,34.78,34.73,34.77,31950.0,19.7047,19.733,19.7047,19.7274,31950.0
2008-06-05 14:20:00,34.77,34.77,34.64,34.67,201900.0,19.7274,19.7274,19.6536,19.6706,201900.0
2008-06-05 14:25:00,34.67,34.73,34.67,34.69,87600.0,19.6706,19.7047,19.6706,19.682,87600.0
2008-06-05 14:30:00,34.69,34.71,34.66,34.68,72300.0,19.682,19.6933,19.665,19.6763,72300.0
2008-06-05 14:35:00,34.68,34.79,34.67,34.71,98700.0,19.6763,19.7387,19.6706,19.6933,98700.0
2008-06-05 14:40:00,34.71,34.78,34.69,34.78,38250.0,19.6933,19.733,19.682,19.733,38250.0
2008-06-05 14:45:00,34.79,34.83,34.78,34.79,35700.0,19.7387,19.7614,19.733,19.7387,35700.0
2008-06-05 14:50:00,34.78,34.81,34.73,34.79,55800.0,19.733,19.7501,19.7047,19.7387,55800.0
2008-06-05 14:55:00,34.79,34.83,34.76,34.79,65100.0,19.7387,19.7614,19.7217,19.7387,65100.0
2008-06-05 15:00:00,34.79,34.8,34.76,34.79,48000.0,19.7387,19.7444,19.7217,19.7387,48000.0
2008-06-05 15:05:00,34.78,34.95,34.77,34.93,55200.0,19.733,19.8295,19.7274,19.8181,55200.0
2008-06-05 15:10:00,34.93,35.05,34.88,34.99,86100.0,19.8181,19.8862,19.7898,19.8522,86100.0
2008-06-05 15:15:00,34.99,35.01,34.96,34.96,36300.0,19.8522,19.8635,19.8352,19.8352,36300.0
2008-06-05 15:20:00,34.95,35.03,34.93,34.99,35550.0,19.8295,19.8749,19.8181,19.8522,35550.0
2008-06-05 15:25:00,34.98,35.03,34.96,34.99,46650.0,19.8465,19.8749,19.8352,19.8522,46650.0
2008-06-05 15:30:00,34.99,35.06,34.95,35.03,58050.0,19.8522,19.8919,19.8295,19.8749,58050.0
2008-06-05 15:35:00,35.03,35.13,35.03,35.05,79800.0,19.8749,19.9316,19.8749,19.8862,79800.0
2008-06-05 15:40:00,35.05,35.11,35.02,35.05,88800.0,19.8862,19.9203,19.8692,19.8862,88800.0
2008-06-05 15:45:00,35.05,35.12,35.03,35.11,60900.0,19.8862,19.9259,19.8749,19.9203,60900.0
2008-06-05 15:50:00,35.11,35.13,35.05,35.05,126150.0,19.9203,19.9316,19.8862,19.8862,126150.0
2008-06-05 15:55:00,35.06,35.13,35.05,35.05,145650.0,19.8919,19.9316,19.8862,19.8862,145650.0
2008-06-06 09:30:00,34.24,34.85,34.19,34.59,72900.0,19.4267,19.7728,19.3983,19.6252,72900.0
2008-06-06 09:35:00,34.61,34.86,34.53,34.61,46350.0,19.6366,19.7784,19.5912,19.6366,46350.0
2008-06-06 09:40:00,34.63,34.75,34.57,34.69,37350.0,19.6479,19.716,19.6139,19.682,37350.0
2008-06-06 09:45:00,34.69,34.8,34.59,34.6,40200.0,19.682,19.7444,19.6252,19.6309,40200.0
2008-06-06 09:50:00,34.57,34.58,34.45,34.55,33000.0,19.6139,19.6196,19.5458,19.6025,33000.0
2008-06-06 09:55:00,34.56,34.56,34.37,34.37,33300.0,19.6082,19.6082,19.5004,19.5004,33300.0
2008-06-06 10:00:00,34.39,34.39,34.24,34.31,91500.0,19.5118,19.5118,19.4267,19.4664,91500.0
2008-06-06 10:05:00,34.29,34.29,34.18,34.25,99300.0,19.455,19.455,19.3926,19.4323,99300.0
2008-06-06 10:10:00,34.25,34.39,34.24,34.3,60750.0,19.4323,19.5118,19.4267,19.4607,60750.0
2008-06-06 10:15:00,34.3,34.44,34.25,34.42,46650.0,19.4607,19.5401,19.4323,19.5288,46650.0
2008-06-06 10:20:00,34.42,34.43,34.3,34.36,48600.0,19.5288,19.5345,19.4607,19.4947,48600.0
2008-06-06 10:25:00,34.37,34.38,34.26,34.27,68850.0,19.5004,19.5061,19.438,19.4437,68850.0
2008-06-06 10:30:00,34.28,34.37,34.21,34.32,136650.0,19.4494,19.5004,19.4096,19.472,136650.0
2008-06-06 10:35:00,34.32,34.36,34.25,34.26,78600.0,19.472,19.4947,19.4323,19.438,78600.0
2008-06-06 10:40:00,34.27,34.29,34.19,34.24,91950.0,19.4437,19.455,19.3983,19.4267,91950.0
2008-06-06 10:45:00,34.24,34.27,34.17,34.19,88050.0,19.4267,19.4437,19.3869,19.3983,88050.0
2008-06-06 10:50:00,34.2,34.21,34.15,34.19,63600.0,19.404,19.4096,19.3756,19.3983,63600.0
2008-06-06 10:55:00,34.18,34.2,34.09,34.09,72450.0,19.3926,19.404,19.3416,19.3416,72450.0
2008-06-06 11:00:00,34.09,34.11,34.01,34.04,81600.0,19.3416,19.3529,19.2962,19.3132,81600.0
2008-06-06 11:05:00,34.03,34.05,33.91,33.91,65550.0,19.3075,19.3189,19.2394,19.2394,65550.0
2008-06-06 11:10:00,33.92,33.94,33.87,33.89,60300.0,19.2451,19.2564,19.2167,19.2281,60300.0
2008-06-06 11:15:00,33.9,33.94,33.84,33.94,60300.0,19.2338,19.2564,19.1997,19.2564,60300.0
2008-06-06 11:20:00,33.95,33.97,33.91,33.97,35550.0,19.2621,19.2735,19.2394,19.2735,35550.0
2008-06-06 11:25:00,33.97,33.98,33.83,33.84,39300.0,19.2735,19.2791,19.194,19.1997,39300.0
2008-06-06 11:30:00,33.85,33.89,33.83,33.87,27600.0,19.2054,19.2281,19.194,19.2167,27600.0
2008-06-06 11:35:00,33.87,34.01,33.85,33.96,42900.0,19.2167,19.2962,19.2054,19.2678,42900.0
2008-06-06 11:40:00,33.97,33.99,33.92,33.93,73200.0,19.2735,19.2848,19.2451,19.2508,73200.0
2008-06-06 11:45:00,33.95,34.01,33.93,33.96,41400.0,19.2621,19.2962,19.2508,19.2678,41400.0
2008-06-06 11:50:00,33.97,33.99,33.93,33.95,24900.0,19.2735,19.2848,19.2508,19.2621,24900.0
2008-06-06 11:55:00,33.95,33.95,33.89,33.92,26850.0,19.2621,19.2621,19.2281,19.2451,26850.0
2008-06-06 12:00:00,33.89,33.89,33.83,33.83,46350.0,19.2281,19.2281,19.194,19.194,46350.0
2008-06-06 12:05:00,33.83,33.83,33.79,33.81,32700.0,19.194,19.194,19.1713,19.1827,32700.0
2008-06-06 12:10:00,33.82,33.93,33.81,33.9,36450.0,19.1884,19.2508,19.1827,19.2338,36450.0
2008-06-06 12:15:00,33.92,33.97,33.9,33.93,51300.0,19.2451,19.2735,19.2338,19.2508,51300.0
2008-06-06 12:20:00,33.91,33.95,33.9,33.93,44100.0,19.2394,19.2621,19.2338,19.2508,44100.0
2008-06-06 12:25:00,33.93,33.95,33.92,33.92,18600.0,19.2508,19.2621,19.2451,19.2451,18600.0
2008-06-06 12:30:00,33.92,33.97,33.91,33.95,33000.0,19.2451,19.2735,19.2394,19.2621,33000.0
2008-06-06 12:35:00,33.96,34.03,33.94,34.0,29850.0,19.2678,19.3075,19.2564,19.2905,29850.0
2008-06-06 12:40:00,34.0,34.01,33.98,33.98,32850.0,19.2905,19.2962,19.2791,19.2791,32850.0
2008-06-06 12:45:00,33.99,34.01,33.98,34.0,34050.0,19.2848,19.2962,19.2791,19.2905,34050.0
2008-06-06 12:50:00,34.0,34.0,33.92,33.93,41700.0,19.2905,19.2905,19.2451,19.2508,41700.0
2008-06-06 12:55:00,33.93,33.94,33.91,33.93,41550.0,19.2508,19.2564,19.2394,19.2508,41550.0
2008-06-06 13:00:00,33.94,33.94,33.83,33.86,88500.0,19.2564,19.2564,19.194,19.2111,88500.0
2008-06-06 13:05:00,33.86,33.86,33.77,33.79,79350.0,19.2111,19.2111,19.16,19.1713,79350.0
2008-06-06 13:10:00,33.78,33.8,33.73,33.76,77400.0,19.1657,19.177,19.1373,19.1543,77400.0
2008-06-06 13:15:00,33.78,33.78,33.63,33.64,95550.0,19.1657,19.1657,19.0806,19.0862,95550.0
2008-06-06 13:20:00,33.65,33.73,33.63,33.71,82800.0,19.0919,19.1373,19.0806,19.126,82800.0
2008-06-06 13:25:00,33.71,33.73,33.65,33.65,60600.0,19.126,19.1373,19.0919,19.0919,60600.0
2008-06-06 13:30:00,33.65,33.66,33.61,33.65,49800.0,19.0919,19.0976,19.0692,19.0919,49800.0
2008-06-06 13:35:00,33.66,33.67,33.58,33.62,82650.0,19.0976,19.1033,19.0522,19.0749,82650.0
2008-06-06 13:40:00,33.61,33.75,33.61,33.74,57300.0,19.0692,19.1486,19.0692,19.143,57300.0
2008-06-06 13:45:00,33.74,33.77,33.66,33.68,67350.0,19.143,19.16,19.0976,19.1089,67350.0
2008-06-06 13:50:00,33.67,33.69,33.54,33.61,59250.0,19.1033,19.1146,19.0295,19.0692,59250.0
2008-06-06 13:55:00,33.61,33.65,33.59,33.64,33450.0,19.0692,19.0919,19.0579,19.0862,33450.0
2008-06-06 14:00:00,33.64,33.64,33.58,33.59,35250.0,19.0862,19.0862,19.0522,19.0579,35250.0
2008-06-06 14:05:00,33.59,33.6,33.47,33.52,59100.0,19.0579,19.0635,18.9898,19.0182,59100.0
2008-06-06 14:10:00,33.51,33.53,33.34,33.35,74100.0,19.0125,19.0238,18.916,18.9217,74100.0
2008-06-06 14:15:00,33.35,33.4,33.31,33.38,153000.0,18.9217,18.9501,18.899,18.9387,153000.0
2008-06-06 14:20:00,33.37,33.44,33.33,33.33,91800.0,18.933,18.9728,18.9104,18.9104,91800.0
2008-06-06 14:25:00,33.33,33.38,33.29,33.33,126900.0,18.9104,18.9387,18.8877,18.9104,126900.0
2008-06-06 14:30:00,33.33,33.41,33.32,33.36,81450.0,18.9104,18.9557,18.9047,18.9274,81450.0
2008-06-06 14:35:00,33.37,33.37,33.33,33.36,48150.0,18.933,18.933,18.9104,18.9274,48150.0
2008-06-06 14:40:00,33.35,33.41,33.35,33.39,51000.0,18.9217,18.9557,18.9217,18.9444,51000.0
2008-06-06 14:45:00,33.4,33.44,33.35,33.39,72450.0,18.9501,18.9728,18.9217,18.9444,72450.0
2008-06-06 14:50:00,33.39,33.4,33.35,33.35,60150.0,18.9444,18.9501,18.9217,18.9217,60150.0
2008-06-06 14:55:00,33.35,33.37,33.34,33.35,81000.0,18.9217,18.933,18.916,18.9217,81000.0
2008-06-06 15:00:00,33.35,33.43,33.35,33.41,74700.0,18.9217,18.9671,18.9217,18.9557,74700.0
2008-06-06 15:05:00,33.41,33.55,33.37,33.55,94950.0,18.9557,19.0352,18.933,19.0352,94950.0
2008-06-06 15:10:00,33.55,33.64,33.52,33.52,173850.0,19.0352,19.0862,19.0182,19.0182,173850.0
2008-06-06 15:15:00,33.52,33.53,33.41,33.49,187650.0,19.0182,19.0238,18.9557,19.0011,187650.0
2008-06-06 15:20:00,33.48,33.5,33.35,33.38,107400.0,18.9955,19.0068,18.9217,18.9387,107400.0
2008-06-06 15:25:00,33.39,33.41,33.27,33.33,105600.0,18.9444,18.9557,18.8763,18.9104,105600.0
2008-06-06 15:30:00,33.31,33.37,33.28,33.3,126900.0,18.899,18.933,18.882,18.8933,126900.0
2008-06-06 15:35:00,33.3,33.41,33.27,33.38,111750.0,18.8933,18.9557,18.8763,18.9387,111750.0
2008-06-06 15:40:00,33.37,33.37,33.25,33.27,103350.0,18.933,18.933,18.865,18.8763,103350.0
2008-06-06 15:45:00,33.26,33.31,33.17,33.2,150750.0,18.8706,18.899,18.8196,18.8366,150750.0
2008-06-06 15:50:00,33.2,33.23,33.14,33.19,201150.0,18.8366,18.8536,18.8026,18.8309,201150.0
2008-06-06 15:55:00,33.19,33.19,33.11,33.11,252600.0,18.8309,18.8309,18.7855,18.7855,252600.0
2008-06-09 09:30:00,33.11,33.49,33.11,33.23,67350.0,18.7855,19.0011,18.7855,18.8536,67350.0
2008-06-09 09:35:00,33.23,33.48,33.1,33.43,47400.0,18.8536,18.9955,18.7799,18.9671,47400.0
2008-06-09 09:40:00,33.4,33.42,33.23,33.23,61500.0,18.9501,18.9614,18.8536,18.8536,61500.0
2008-06-09 09:45:00,33.23,33.23,32.94,32.99,72000.0,18.8536,18.8536,18.6891,18.7174,72000.0
2008-06-09 09:50:00,32.99,33.12,32.98,33.09,73200.0,18.7174,18.7912,18.7118,18.7742,73200.0
2008-06-09 09:55:00,33.09,33.19,33.09,33.17,114750.0,18.7742,18.8309,18.7742,18.8196,114750.0
2008-06-09 10:00:00,33.17,33.3,33.16,33.29,119100.0,18.8196,18.8933,18.8139,18.8877,119100.0
2008-06-09 10:05:00,33.33,33.37,33.23,33.29,72750.0,18.9104,18.933,18.8536,18.8877,72750.0
2008-06-09 10:10:00,33.29,33.42,33.23,33.42,46650.0,18.8877,18.9614,18.8536,18.9614,46650.0
2008-06-09 10:15:00,33.4,33.54,33.33,33.41,100800.0,18.9501,19.0295,18.9104,18.9557,100800.0
2008-06-09 10:20:00,33.4,33.49,33.28,33.39,66000.0,18.9501,19.0011,18.882,18.9444,66000.0
2008-06-09 10:25:00,33.37,33.42,33.31,33.38,34800.0,18.933,18.9614,18.899,18.9387,34800.0
2008-06-09 10:30:00,33.37,33.44,33.37,33.41,65700.0,18.933,18.9728,18.933,18.9557,65700.0
2008-06-09 10:35:00,33.43,33.43,33.34,33.35,44550.0,18.9671,18.9671,18.916,18.9217,44550.0
2008-06-09 10:40:00,33.37,33.38,33.28,33.32,34350.0,18.933,18.9387,18.882,18.9047,34350.0
2008-06-09 10:45:00,33.32,33.32,33.25,33.28,32250.0,18.9047,18.9047,18.865,18.882,32250.0
2008-06-09 10:50:00,33.29,33.35,33.25,33.31,47700.0,18.8877,18.9217,18.865,18.899,47700.0
2008-06-09 10:55:00,33.3,33.32,33.27,33.29,26250.0,18.8933,18.9047,18.8763,18.8877,26250.0
2008-06-09 11:00:00,33.31,33.4,33.3,33.37,43950.0,18.899,18.9501,18.8933,18.933,43950.0
2008-06-09 11:05:00,33.35,33.39,33.3,33.31,39900.0,18.9217,18.9444,18.8933,18.899,39900.0
2008-06-09 11:10:00,33.31,33.39,33.31,33.37,30300.0,18.899,18.9444,18.899,18.933,30300.0
2008-06-09 11:15:00,33.37,33.38,33.33,33.37,22200.0,18.933,18.9387,18.9104,18.933,22200.0
2008-06-09 11:20:00,33.37,33.45,33.34,33.44,21150.0,18.933,18.9784,18.916,18.9728,21150.0
2008-06-09 11:25:00,33.45,33.47,33.36,33.45,50700.0,18.9784,18.9898,18.9274,18.9784,50700.0
2008-06-09 11:30:00,33.45,33.48,33.44,33.46,38100.0,18.9784,18.9955,18.9728,18.9841,38100.0
2008-06-09 11:35:00,33.47,33.47,33.38,33.41,34800.0,18.9898,18.9898,18.9387,18.9557,34800.0
2008-06-09 11:40:00,33.4,33.43,33.33,33.35,36750.0,18.9501,18.9671,18.9104,18.9217,36750.0
2008-06-09 11:45:00,33.33,33.35,33.29,33.33,31500.0,18.9104,18.9217,18.8877,18.9104,31500.0
2008-06-09 11:50:00,33.33,33.33,33.25,33.25,28950.0,18.9104,18.9104,18.865,18.865,28950.0
2008-06-09 11:55:00,33.25,33.33,33.25,33.33,19050.0,18.865,18.9104,18.865,18.9104,19050.0
2008-06-09 12:00:00,33.33,33.33,33.19,33.21,46950.0,18.9104,18.9104,18.8309,18.8423,46950.0
2008-06-09 12:05:00,33.2,33.25,33.19,33.25,17850.0,18.8366,18.865,18.8309,18.865,17850.0
2008-06-09 12:10:00,33.25,33.25,33.21,33.24,28200.0,18.865,18.865,18.8423,18.8593,28200.0
2008-06-09 12:15:00,33.24,33.31,33.23,33.29,26100.0,18.8593,18.899,18.8536,18.8877,26100.0
2008-06-09 12:20:00,33.29,33.37,33.29,33.34,24900.0,18.8877,18.933,18.8877,18.916,24900.0
2008-06-09 12:25:00,33.34,33.37,33.31,33.33,21300.0,18.916,18.933,18.899,18.9104,21300.0
2008-06-09 12:30:00,33.33,33.35,33.33,33.34,21450.0,18.9104,18.9217,18.9104,18.916,21450.0
2008-06-09 12:35:00,33.34,33.35,33.31,33.34,14400.0,18.916,18.9217,18.899,18.916,14400.0
2008-06-09 12:40:00,33.34,33.4,33.34,33.39,30750.0,18.916,18.9501,18.916,18.9444,30750.0
2008-06-09 12:45:00,33.4,33.41,33.35,33.4,25350.0,18.9501,18.9557,18.9217,18.9501,25350.0
2008-06-09 12:50:00,33.4,33.48,33.39,33.39,34050.0,18.9501,18.9955,18.9444,18.9444,34050.0
2008-06-09 12:55:00,33.39,33.4,33.36,33.4,91500.0,18.9444,18.9501,18.9274,18.9501,91500.0
2008-06-09 13:00:00,33.39,33.41,33.26,33.27,30600.0,18.9444,18.9557,18.8706,18.8763,30600.0
2008-06-09 13:05:00,33.26,33.26,33.17,33.21,30450.0,18.8706,18.8706,18.8196,18.8423,30450.0
2008-06-09 13:10:00,33.19,33.27,33.13,33.13,38850.0,18.8309,18.8763,18.7969,18.7969,38850.0
2008-06-09 13:15:00,33.13,33.13,33.03,33.11,50550.0,18.7969,18.7969,18.7401,18.7855,50550.0
2008-06-09 13:20:00,33.11,33.12,33.03,33.07,48000.0,18.7855,18.7912,18.7401,18.7628,48000.0
2008-06-09 13:25:00,33.07,33.13,33.07,33.13,37500.0,18.7628,18.7969,18.7628,18.7969,37500.0
2008-06-09 13:30:00,33.13,33.17,33.11,33.13,38550.0,18.7969,18.8196,18.7855,18.7969,38550.0
2008-06-09 13:35:00,33.13,33.13,33.08,33.09,30600.0,18.7969,18.7969,18.7685,18.7742,30600.0
2008-06-09 13:40:00,33.08,33.11,33.03,33.09,37650.0,18.7685,18.7855,18.7401,18.7742,37650.0
2008-06-09 13:45:00,33.09,33.1,33.01,33.03,45000.0,18.7742,18.7799,18.7288,18.7401,45000.0
2008-06-09 13:50:00,33.01,33.01,32.89,32.97,106800.0,18.7288,18.7288,18.6607,18.7061,106800.0
2008-06-09 13:55:00,32.97,32.98,32.93,32.93,59550.0,18.7061,18.7118,18.6834,18.6834,59550.0
2008-06-09 14:00:00,32.93,32.95,32.87,32.93,88500.0,18.6834,18.6948,18.6494,18.6834,88500.0
2008-06-09 14:05:00,32.94,32.95,32.81,32.82,142650.0,18.6891,18.6948,18.6153,18.621,142650.0
2008-06-09 14:10:00,32.83,32.83,32.74,32.81,100500.0,18.6267,18.6267,18.5756,18.6153,100500.0
2008-06-09 14:15:00,32.8,32.8,32.69,32.71,115350.0,18.6096,18.6096,18.5472,18.5586,115350.0
2008-06-09 14:20:00,32.7,32.75,32.68,32.72,128850.0,18.5529,18.5813,18.5416,18.5643,128850.0
2008-06-09 14:25:00,32.73,32.84,32.7,32.82,72750.0,18.5699,18.6323,18.5529,18.621,72750.0
2008-06-09 14:30:00,32.81,32.86,32.79,32.85,74250.0,18.6153,18.6437,18.604,18.638,74250.0
2008-06-09 14:35:00,32.85,32.92,32.81,32.9,133050.0,18.638,18.6777,18.6153,18.6664,133050.0
2008-06-09 14:40:00,32.9,32.9,32.79,32.83,67350.0,18.6664,18.6664,18.604,18.6267,67350.0
2008-06-09 14:45:00,32.83,32.91,32.83,32.88,106650.0,18.6267,18.6721,18.6267,18.655,106650.0
2008-06-09 14:50:00,32.89,32.91,32.81,32.81,120900.0,18.6607,18.6721,18.6153,18.6153,120900.0
2008-06-09 14:55:00,32.81,32.9,32.8,32.84,110700.0,18.6153,18.6664,18.6096,18.6323,110700.0
2008-06-09 15:00:00,32.85,32.9,32.76,32.77,149850.0,18.638,18.6664,18.587,18.5926,149850.0
2008-06-09 15:05:00,32.77,32.81,32.71,32.78,109350.0,18.5926,18.6153,18.5586,18.5983,109350.0
2008-06-09 15:10:00,32.77,32.86,32.75,32.82,74250.0,18.5926,18.6437,18.5813,18.621,74250.0
2008-06-09 15:15:00,32.82,32.88,32.82,32.87,66600.0,18.621,18.655,18.621,18.6494,66600.0
2008-06-09 15:20:00,32.88,32.98,32.86,32.9,122850.0,18.655,18.7118,18.6437,18.6664,122850.0
2008-06-09 15:25:00,32.9,32.92,32.86,32.91,98850.0,18.6664,18.6777,18.6437,18.6721,98850.0
2008-06-09 15:30:00,32.92,33.02,32.92,32.98,111450.0,18.6777,18.7345,18.6777,18.7118,111450.0
2008-06-09 15:35:00,32.97,33.08,32.97,33.05,128100.0,18.7061,18.7685,18.7061,18.7515,128100.0
2008-06-09 15:40:00,33.05,33.19,33.03,33.14,142650.0,18.7515,18.8309,18.7401,18.8026,142650.0
2008-06-09 15:45:00,33.15,33.16,33.05,33.07,182400.0,18.8082,18.8139,18.7515,18.7628,182400.0
2008-06-09 15:50:00,33.07,33.14,33.06,33.07,161850.0,18.7628,18.8026,18.7572,18.7628,161850.0
2008-06-09 15:55:00,33.07,33.11,33.02,33.09,117750.0,18.7628,18.7855,18.7345,18.7742,117750.0
2008-06-10 09:30:00,32.6,32.83,32.36,32.6,88200.0,18.4962,18.6267,18.36,18.4962,88200.0
2008-06-10 09:35:00,32.6,32.89,32.58,32.81,27300.0,18.4962,18.6607,18.4848,18.6153,27300.0
2008-06-10 09:40:00,32.79,32.85,32.68,32.75,30300.0,18.604,18.638,18.5416,18.5813,30300.0
2008-06-10 09:45:00,32.74,32.79,32.67,32.73,31500.0,18.5756,18.604,18.5359,18.5699,31500.0
2008-06-10 09:50:00,32.73,32.83,32.7,32.7,62100.0,18.5699,18.6267,18.5529,18.5529,62100.0
2008-06-10 09:55:00,32.69,32.69,32.53,32.54,45300.0,18.5472,18.5472,18.4565,18.4621,45300.0
2008-06-10 10:00:00,32.55,32.57,32.46,32.53,32550.0,18.4678,18.4792,18.4167,18.4565,32550.0
2008-06-10 10:05:00,32.52,32.57,32.48,32.57,28350.0,18.4508,18.4792,18.4281,18.4792,28350.0
2008-06-10 10:10:00,32.57,32.81,32.57,32.78,40350.0,18.4792,18.6153,18.4792,18.5983,40350.0
2008-06-10 10:15:00,32.79,32.81,32.73,32.8,30600.0,18.604,18.6153,18.5699,18.6096,30600.0
2008-06-10 10:20:00,32.79,32.79,32.71,32.73,36450.0,18.604,18.604,18.5586,18.5699,36450.0
2008-06-10 10:25:00,32.74,32.82,32.74,32.77,24600.0,18.5756,18.621,18.5756,18.5926,24600.0
2008-06-10 10:30:00,32.77,32.79,32.67,32.67,54600.0,18.5926,18.604,18.5359,18.5359,54600.0
2008-06-10 10:35:00,32.67,32.67,32.51,32.59,63150.0,18.5359,18.5359,18.4451,18.4905,63150.0
2008-06-10 10:40:00,32.59,32.59,32.45,32.55,76050.0,18.4905,18.4905,18.4111,18.4678,76050.0
2008-06-10 10:45:00,32.56,32.6,32.5,32.58,49050.0,18.4735,18.4962,18.4394,18.4848,49050.0
2008-06-10 10:50:00,32.58,32.58,32.51,32.53,40050.0,18.4848,18.4848,18.4451,18.4565,40050.0
2008-06-10 10:55:00,32.52,32.61,32.47,32.58,40350.0,18.4508,18.5018,18.4224,18.4848,40350.0
2008-06-10 11:00:00,32.58,32.67,32.48,32.52,37350.0,18.4848,18.5359,18.4281,18.4508,37350.0
2008-06-10 11:05:00,32.51,32.55,32.47,32.54,42750.0,18.4451,18.4678,18.4224,18.4621,42750.0
2008-06-10 11:10:00,32.55,32.57,32.5,32.51,40200.0,18.4678,18.4792,18.4394,18.4451,40200.0
2008-06-10 11:15:00,32.52,32.59,32.52,32.59,30900.0,18.4508,18.4905,18.4508,18.4905,30900.0
2008-06-10 11:20:00,32.59,32.61,32.55,32.56,32700.0,18.4905,18.5018,18.4678,18.4735,32700.0
2008-06-10 11:25:00,32.57,32.57,32.41,32.45,45150.0,18.4792,18.4792,18.3884,18.4111,45150.0
2008-06-10 11:30:00,32.45,32.5,32.4,32.49,40200.0,18.4111,18.4394,18.3827,18.4338,40200.0
2008-06-10 11:35:00,32.48,32.5,32.41,32.45,40350.0,18.4281,18.4394,18.3884,18.4111,40350.0
2008-06-10 11:40:00,32.47,32.6,32.45,32.58,35100.0,18.4224,18.4962,18.4111,18.4848,35100.0
2008-06-10 11:45:00,32.59,32.69,32.57,32.65,35100.0,18.4905,18.5472,18.4792,18.5245,35100.0
2008-06-10 11:50:00,32.65,32.7,32.49,32.53,81450.0,18.5245,18.5529,18.4338,18.4565,81450.0
2008-06-10 11:55:00,32.52,32.59,32.48,32.53,40800.0,18.4508,18.4905,18.4281,18.4565,40800.0
2008-06-10 12:00:00,32.53,32.54,32.45,32.53,30900.0,18.4565,18.4621,18.4111,18.4565,30900.0
2008-06-10 12:05:00,32.52,32.57,32.5,32.55,28350.0,18.4508,18.4792,18.4394,18.4678,28350.0
2008-06-10 12:10:00,32.53,32.71,32.51,32.66,51450.0,18.4565,18.5586,18.4451,18.5302,51450.0
2008-06-10 12:15:00,32.65,32.74,32.64,32.72,31200.0,18.5245,18.5756,18.5189,18.5643,31200.0
2008-06-10 12:20:00,32.73,32.76,32.71,32.74,73500.0,18.5699,18.587,18.5586,18.5756,73500.0
2008-06-10 12:25:00,32.74,32.74,32.65,32.67,52500.0,18.5756,18.5756,18.5245,18.5359,52500.0
2008-06-10 12:30:00,32.67,32.69,32.63,32.69,84300.0,18.5359,18.5472,18.5132,18.5472,84300.0
2008-06-10 12:35:00,32.69,32.78,32.68,32.75,37350.0,18.5472,18.5983,18.5416,18.5813,37350.0
2008-06-10 12:40:00,32.75,32.76,32.65,32.66,34650.0,18.5813,18.587,18.5245,18.5302,34650.0
2008-06-10 12:45:00,32.66,32.69,32.64,32.69,27000.0,18.5302,18.5472,18.5189,18.5472,27000.0
2008-06-10 12:50:00,32.67,32.68,32.61,32.65,36300.0,18.5359,18.5416,18.5018,18.5245,36300.0
2008-06-10 12:55:00,32.65,32.69,32.61,32.67,35100.0,18.5245,18.5472,18.5018,18.5359,35100.0
2008-06-10 13:00:00,32.66,32.66,32.51,32.58,61500.0,18.5302,18.5302,18.4451,18.4848,61500.0
2008-06-10 13:05:00,32.58,32.63,32.57,32.61,21900.0,18.4848,18.5132,18.4792,18.5018,21900.0
2008-06-10 13:10:00,32.59,32.85,32.59,32.85,64650.0,18.4905,18.638,18.4905,18.638,64650.0
2008-06-10 13:15:00,32.85,32.87,32.78,32.81,40950.0,18.638,18.6494,18.5983,18.6153,40950.0
2008-06-10 13:20:00,32.81,32.85,32.8,32.81,41100.0,18.6153,18.638,18.6096,18.6153,41100.0
2008-06-10 13:25:00,32.8,32.94,32.79,32.91,35700.0,18.6096,18.6891,18.604,18.6721,35700.0
2008-06-10 13:30:00,32.89,32.89,32.75,32.76,41550.0,18.6607,18.6607,18.5813,18.587,41550.0
2008-06-10 13:35:00,32.75,32.76,32.67,32.7,29550.0,18.5813,18.587,18.5359,18.5529,29550.0
2008-06-10 13:40:00,32.71,32.73,32.69,32.73,16050.0,18.5586,18.5699,18.5472,18.5699,16050.0
2008-06-10 13:45:00,32.73,32.79,32.69,32.77,19800.0,18.5699,18.604,18.5472,18.5926,19800.0
2008-06-10 13:50:00,32.75,32.8,32.69,32.77,26250.0,18.5813,18.6096,18.5472,18.5926,26250.0
2008-06-10 13:55:00,32.78,32.79,32.65,32.65,38250.0,18.5983,18.604,18.5245,18.5245,38250.0
2008-06-10 14:00:00,32.65,32.67,32.51,32.53,78450.0,18.5245,18.5359,18.4451,18.4565,78450.0
2008-06-10 14:05:00,32.53,32.54,32.41,32.46,82800.0,18.4565,18.4621,18.3884,18.4167,82800.0
2008-06-10 14:10:00,32.45,32.5,32.41,32.49,43950.0,18.4111,18.4394,18.3884,18.4338,43950.0
2008-06-10 14:15:00,32.48,32.5,32.37,32.39,49800.0,18.4281,18.4394,18.3657,18.377,49800.0
2008-06-10 14:20:00,32.41,32.5,32.41,32.47,36600.0,18.3884,18.4394,18.3884,18.4224,36600.0
2008-06-10 14:25:00,32.46,32.55,32.41,32.51,32250.0,18.4167,18.4678,18.3884,18.4451,32250.0
2008-06-10 14:30:00,32.51,32.52,32.47,32.49,25950.0,18.4451,18.4508,18.4224,18.4338,25950.0
2008-06-10 14:35:00,32.49,32.51,32.45,32.48,29850.0,18.4338,18.4451,18.4111,18.4281,29850.0
2008-06-10 14:40:00,32.49,32.51,32.43,32.46,43200.0,18.4338,18.4451,18.3997,18.4167,43200.0
2008-06-10 14:45:00,32.45,32.49,32.44,32.47,28350.0,18.4111,18.4338,18.4054,18.4224,28350.0
2008-06-10 14:50:00,32.47,32.48,32.41,32.47,27750.0,18.4224,18.4281,18.3884,18.4224,27750.0
2008-06-10 14:55:00,32.47,32.54,32.44,32.49,45900.0,18.4224,18.4621,18.4054,18.4338,45900.0
2008-06-10 15:00:00,32.49,32.57,32.49,32.55,52500.0,18.4338,18.4792,18.4338,18.4678,52500.0
2008-06-10 15:05:00,32.54,32.57,32.53,32.53,33450.0,18.4621,18.4792,18.4565,18.4565,33450.0
2008-06-10 15:10:00,32.53,32.59,32.53,32.59,39750.0,18.4565,18.4905,18.4565,18.4905,39750.0
2008-06-10 15:15:00,32.59,32.59,32.51,32.55,54450.0,18.4905,18.4905,18.4451,18.4678,54450.0
2008-06-10 15:20:00,32.55,32.58,32.51,32.58,37800.0,18.4678,18.4848,18.4451,18.4848,37800.0
2008-06-10 15:25:00,32.58,32.61,32.57,32.59,29250.0,18.4848,18.5018,18.4792,18.4905,29250.0
2008-06-10 15:30:00,32.59,32.63,32.53,32.53,52800.0,18.4905,18.5132,18.4565,18.4565,52800.0
2008-06-10 15:35:00,32.53,32.55,32.51,32.55,23100.0,18.4565,18.4678,18.4451,18.4678,23100.0
2008-06-10 15:40:00,32.55,32.55,32.44,32.51,62850.0,18.4678,18.4678,18.4054,18.4451,62850.0
2008-06-10 15:45:00,32.51,32.58,32.51,32.54,39750.0,18.4451,18.4848,18.4451,18.4621,39750.0
2008-06-10 15:50:00,32.54,32.61,32.53,32.6,67500.0,18.4621,18.5018,18.4565,18.4962,67500.0
2008-06-10 15:55:00,32.59,32.6,32.5,32.54,117600.0,18.4905,18.4962,18.4394,18.4621,117600.0
2008-06-11 09:30:00,32.71,32.76,32.61,32.63,78600.0,18.5586,18.587,18.5018,18.5132,78600.0
2008-06-11 09:35:00,32.61,32.62,32.42,32.6,31200.0,18.5018,18.5075,18.394,18.4962,31200.0
2008-06-11 09:40:00,32.6,32.6,32.33,32.37,33900.0,18.4962,18.4962,18.343,18.3657,33900.0
2008-06-11 09:45:00,32.33,32.37,32.29,32.33,24600.0,18.343,18.3657,18.3203,18.343,24600.0
2008-06-11 09:50:00,32.33,32.34,32.19,32.23,33150.0,18.343,18.3487,18.2636,18.2862,33150.0
2008-06-11 09:55:00,32.21,32.23,32.13,32.14,24900.0,18.2749,18.2862,18.2295,18.2352,24900.0
2008-06-11 10:00:00,32.12,32.15,32.07,32.08,36150.0,18.2238,18.2409,18.1955,18.2011,36150.0
2008-06-11 10:05:00,32.09,32.12,32.02,32.09,49350.0,18.2068,18.2238,18.1671,18.2068,49350.0
2008-06-11 10:10:00,32.09,32.11,31.86,31.96,123150.0,18.2068,18.2182,18.0763,18.1331,123150.0
2008-06-11 10:15:00,31.98,31.98,31.85,31.85,71850.0,18.1444,18.1444,18.0707,18.0707,71850.0
2008-06-11 10:20:00,31.87,31.87,31.69,31.8,73350.0,18.082,18.082,17.9799,18.0423,73350.0
2008-06-11 10:25:00,31.79,31.8,31.57,31.62,96900.0,18.0366,18.0423,17.9118,17.9402,96900.0
2008-06-11 10:30:00,31.61,31.82,31.59,31.82,58500.0,17.9345,18.0536,17.9231,18.0536,58500.0
2008-06-11 10:35:00,31.79,31.79,31.67,31.72,75150.0,18.0366,18.0366,17.9685,17.9969,75150.0
2008-06-11 10:40:00,31.73,31.76,31.55,31.55,79950.0,18.0026,18.0196,17.9004,17.9004,79950.0
2008-06-11 10:45:00,31.57,31.72,31.57,31.69,87150.0,17.9118,17.9969,17.9118,17.9799,87150.0
2008-06-11 10:50:00,31.68,31.72,31.65,31.72,55200.0,17.9742,17.9969,17.9572,17.9969,55200.0
2008-06-11 10:55:00,31.73,31.89,31.73,31.88,57450.0,18.0026,18.0933,18.0026,18.0877,57450.0
2008-06-11 11:00:00,31.87,31.87,31.73,31.75,119850.0,18.082,18.082,18.0026,18.0139,119850.0
2008-06-11 11:05:00,31.75,31.81,31.71,31.75,104850.0,18.0139,18.048,17.9912,18.0139,104850.0
2008-06-11 11:10:00,31.77,31.89,31.77,31.89,33150.0,18.0253,18.0933,18.0253,18.0933,33150.0
2008-06-11 11:15:00,31.9,31.95,31.81,31.9,35700.0,18.099,18.1274,18.048,18.099,35700.0
2008-06-11 11:20:00,31.9,31.95,31.87,31.92,54450.0,18.099,18.1274,18.082,18.1104,54450.0
2008-06-11 11:25:00,31.92,31.93,31.68,31.7,77550.0,18.1104,18.116,17.9742,17.9855,77550.0
2008-06-11 11:30:00,31.71,31.77,31.68,31.68,54600.0,17.9912,18.0253,17.9742,17.9742,54600.0
2008-06-11 11:35:00,31.69,31.73,31.67,31.71,39900.0,17.9799,18.0026,17.9685,17.9912,39900.0
2008-06-11 11:40:00,31.71,31.73,31.67,31.73,30150.0,17.9912,18.0026,17.9685,18.0026,30150.0
2008-06-11 11:45:00,31.72,31.72,31.62,31.65,34650.0,17.9969,17.9969,17.9402,17.9572,34650.0
2008-06-11 11:50:00,31.66,31.73,31.61,31.7,74850.0,17.9629,18.0026,17.9345,17.9855,74850.0
2008-06-11 11:55:00,31.71,31.81,31.7,31.77,39000.0,17.9912,18.048,17.9855,18.0253,39000.0
2008-06-11 12:00:00,31.76,31.81,31.73,31.79,22350.0,18.0196,18.048,18.0026,18.0366,22350.0
2008-06-11 12:05:00,31.8,31.83,31.75,31.81,24900.0,18.0423,18.0593,18.0139,18.048,24900.0
2008-06-11 12:10:00,31.81,31.81,31.7,31.72,39300.0,18.048,18.048,17.9855,17.9969,39300.0
2008-06-11 12:15:00,31.72,31.77,31.69,31.72,60450.0,17.9969,18.0253,17.9799,17.9969,60450.0
2008-06-11 12:20:00,31.73,31.75,31.71,31.75,32850.0,18.0026,18.0139,17.9912,18.0139,32850.0
2008-06-11 12:25:00,31.75,31.75,31.62,31.63,32250.0,18.0139,18.0139,17.9402,17.9458,32250.0
2008-06-11 12:30:00,31.63,31.65,31.59,31.65,48900.0,17.9458,17.9572,17.9231,17.9572,48900.0
2008-06-11 12:35:00,31.65,31.68,31.58,31.59,68400.0,17.9572,17.9742,17.9175,17.9231,68400.0
2008-06-11 12:40:00,31.61,31.65,31.48,31.53,53550.0,17.9345,17.9572,17.8607,17.8891,53550.0
2008-06-11 12:45:00,31.54,31.59,31.47,31.51,66900.0,17.8948,17.9231,17.8551,17.8777,66900.0
2008-06-11 12:50:00,31.51,31.52,31.45,31.46,66000.0,17.8777,17.8834,17.8437,17.8494,66000.0
2008-06-11 12:55:00,31.45,31.52,31.44,31.51,62850.0,17.8437,17.8834,17.838,17.8777,62850.0
2008-06-11 13:00:00,31.52,31.59,31.47,31.56,66900.0,17.8834,17.9231,17.8551,17.9061,66900.0
2008-06-11 13:05:00,31.56,31.56,31.48,31.56,36300.0,17.9061,17.9061,17.8607,17.9061,36300.0
2008-06-11 13:10:00,31.53,31.58,31.51,31.57,15300.0,17.8891,17.9175,17.8777,17.9118,15300.0
2008-06-11 13:15:00,31.59,31.61,31.57,31.57,13650.0,17.9231,17.9345,17.9118,17.9118,13650.0
2008-06-11 13:20:00,31.57,31.58,31.51,31.53,16800.0,17.9118,17.9175,17.8777,17.8891,16800.0
2008-06-11 13:25:00,31.51,31.56,31.49,31.55,13500.0,17.8777,17.9061,17.8664,17.9004,13500.0
2008-06-11 13:30:00,31.55,31.62,31.53,31.57,90150.0,17.9004,17.9402,17.8891,17.9118,90150.0
2008-06-11 13:35:00,31.56,31.58,31.49,31.51,63000.0,17.9061,17.9175,17.8664,17.8777,63000.0
2008-06-11 13:40:00,31.51,31.59,31.49,31.58,33300.0,17.8777,17.9231,17.8664,17.9175,33300.0
2008-06-11 13:45:00,31.59,31.61,31.52,31.56,46050.0,17.9231,17.9345,17.8834,17.9061,46050.0
2008-06-11 13:50:00,31.57,31.59,31.51,31.55,26550.0,17.9118,17.9231,17.8777,17.9004,26550.0
2008-06-11 13:55:00,31.53,31.57,31.47,31.55,84900.0,17.8891,17.9118,17.8551,17.9004,84900.0
2008-06-11 14:00:00,31.56,31.65,31.48,31.6,115800.0,17.9061,17.9572,17.8607,17.9288,115800.0
2008-06-11 14:05:00,31.6,31.62,31.53,31.61,39450.0,17.9288,17.9402,17.8891,17.9345,39450.0
2008-06-11 14:10:00,31.6,31.6,31.54,31.59,25200.0,17.9288,17.9288,17.8948,17.9231,25200.0
2008-06-11 14:15:00,31.59,31.63,31.59,31.62,28800.0,17.9231,17.9458,17.9231,17.9402,28800.0
2008-06-11 14:20:00,31.61,31.69,31.61,31.67,54300.0,17.9345,17.9799,17.9345,17.9685,54300.0
2008-06-11 14:25:00,31.66,31.72,31.6,31.61,39450.0,17.9629,17.9969,17.9288,17.9345,39450.0
2008-06-11 14:30:00,31.61,31.63,31.57,31.57,32550.0,17.9345,17.9458,17.9118,17.9118,32550.0
2008-06-11 14:35:00,31.57,31.57,31.49,31.53,36900.0,17.9118,17.9118,17.8664,17.8891,36900.0
2008-06-11 14:40:00,31.53,31.56,31.53,31.53,26700.0,17.8891,17.9061,17.8891,17.8891,26700.0
2008-06-11 14:45:00,31.55,31.56,31.51,31.54,28500.0,17.9004,17.9061,17.8777,17.8948,28500.0
2008-06-11 14:50:00,31.53,31.57,31.53,31.55,15600.0,17.8891,17.9118,17.8891,17.9004,15600.0
2008-06-11 14:55:00,31.55,31.57,31.48,31.49,35100.0,17.9004,17.9118,17.8607,17.8664,35100.0
2008-06-11 15:00:00,31.47,31.61,31.47,31.59,47400.0,17.8551,17.9345,17.8551,17.9231,47400.0
2008-06-11 15:05:00,31.59,31.6,31.57,31.59,20400.0,17.9231,17.9288,17.9118,17.9231,20400.0
2008-06-11 15:10:00,31.59,31.62,31.54,31.55,36150.0,17.9231,17.9402,17.8948,17.9004,36150.0
2008-06-11 15:15:00,31.55,31.57,31.48,31.48,51900.0,17.9004,17.9118,17.8607,17.8607,51900.0
2008-06-11 15:20:00,31.47,31.48,31.44,31.46,58800.0,17.8551,17.8607,17.838,17.8494,58800.0
2008-06-11 15:25:00,31.46,31.53,31.44,31.53,68700.0,17.8494,17.8891,17.838,17.8891,68700.0
2008-06-11 15:30:00,31.53,31.54,31.48,31.51,69900.0,17.8891,17.8948,17.8607,17.8777,69900.0
2008-06-11 15:35:00,31.52,31.53,31.41,31.44,84450.0,17.8834,17.8891,17.821,17.838,84450.0
2008-06-11 15:40:00,31.45,31.51,31.41,31.42,134100.0,17.8437,17.8777,17.821,17.8267,134100.0
2008-06-11 15:45:00,31.42,31.43,31.36,31.37,135900.0,17.8267,17.8324,17.7926,17.7983,135900.0
2008-06-11 15:50:00,31.38,31.39,31.33,31.35,177300.0,17.804,17.8097,17.7756,17.787,177300.0
2008-06-11 15:55:00,31.35,31.36,31.32,31.35,196650.0,17.787,17.7926,17.7699,17.787,196650.0
2008-06-12 09:30:00,31.53,31.69,31.53,31.6,98400.0,17.8891,17.9799,17.8891,17.9288,98400.0
2008-06-12 09:35:00,31.6,31.69,31.57,31.67,44550.0,17.9288,17.9799,17.9118,17.9685,44550.0
2008-06-12 09:40:00,31.67,31.77,31.5,31.53,98250.0,17.9685,18.0253,17.8721,17.8891,98250.0
2008-06-12 09:45:00,31.55,31.59,31.47,31.49,63600.0,17.9004,17.9231,17.8551,17.8664,63600.0
2008-06-12 09:50:00,31.49,31.67,31.49,31.64,71550.0,17.8664,17.9685,17.8664,17.9515,71550.0
2008-06-12 09:55:00,31.64,31.65,31.49,31.53,48000.0,17.9515,17.9572,17.8664,17.8891,48000.0
2008-06-12 10:00:00,31.55,31.65,31.51,31.63,54600.0,17.9004,17.9572,17.8777,17.9458,54600.0
2008-06-12 10:05:00,31.63,31.77,31.6,31.7,63300.0,17.9458,18.0253,17.9288,17.9855,63300.0
2008-06-12 10:10:00,31.69,31.75,31.63,31.75,52950.0,17.9799,18.0139,17.9458,18.0139,52950.0
2008-06-12 10:15:00,31.75,31.77,31.57,31.57,71250.0,18.0139,18.0253,17.9118,17.9118,71250.0
2008-06-12 10:20:00,31.57,31.58,31.42,31.51,108450.0,17.9118,17.9175,17.8267,17.8777,108450.0
2008-06-12 10:25:00,31.51,31.52,31.46,31.47,40950.0,17.8777,17.8834,17.8494,17.8551,40950.0
2008-06-12 10:30:00,31.47,31.49,31.41,31.48,46350.0,17.8551,17.8664,17.821,17.8607,46350.0
2008-06-12 10:35:00,31.47,31.47,31.33,31.46,86850.0,17.8551,17.8551,17.7756,17.8494,86850.0
2008-06-12 10:40:00,31.45,31.48,31.39,31.47,108750.0,17.8437,17.8607,17.8097,17.8551,108750.0
2008-06-12 10:45:00,31.48,31.48,31.39,31.41,96750.0,17.8607,17.8607,17.8097,17.821,96750.0
2008-06-12 10:50:00,31.41,31.42,31.37,31.39,89250.0,17.821,17.8267,17.7983,17.8097,89250.0
2008-06-12 10:55:00,31.39,31.46,31.38,31.46,79950.0,17.8097,17.8494,17.804,17.8494,79950.0
2008-06-12 11:00:00,31.46,31.51,31.45,31.5,107850.0,17.8494,17.8777,17.8437,17.8721,107850.0
2008-06-12 11:05:00,31.52,31.54,31.48,31.49,83400.0,17.8834,17.8948,17.8607,17.8664,83400.0
2008-06-12 11:10:00,31.49,31.51,31.41,31.47,69000.0,17.8664,17.8777,17.821,17.8551,69000.0
2008-06-12 11:15:00,31.47,31.51,31.45,31.47,100800.0,17.8551,17.8777,17.8437,17.8551,100800.0
2008-06-12 11:20:00,31.47,31.62,31.47,31.59,90450.0,17.8551,17.9402,17.8551,17.9231,90450.0
2008-06-12 11:25:00,31.59,31.59,31.45,31.47,101100.0,17.9231,17.9231,17.8437,17.8551,101100.0
2008-06-12 11:30:00,31.49,31.51,31.45,31.47,83100.0,17.8664,17.8777,17.8437,17.8551,83100.0
2008-06-12 11:35:00,31.48,31.53,31.47,31.53,70650.0,17.8607,17.8891,17.8551,17.8891,70650.0
2008-06-12 11:40:00,31.53,31.53,31.39,31.39,55350.0,17.8891,17.8891,17.8097,17.8097,55350.0
2008-06-12 11:45:00,31.4,31.43,31.38,31.42,49050.0,17.8153,17.8324,17.804,17.8267,49050.0
2008-06-12 11:50:00,31.43,31.44,31.39,31.41,27000.0,17.8324,17.838,17.8097,17.821,27000.0
2008-06-12 11:55:00,31.4,31.45,31.39,31.45,21450.0,17.8153,17.8437,17.8097,17.8437,21450.0
2008-06-12 12:00:00,31.44,31.46,31.39,31.4,39000.0,17.838,17.8494,17.8097,17.8153,39000.0
2008-06-12 12:05:00,31.41,31.49,31.41,31.49,30150.0,17.821,17.8664,17.821,17.8664,30150.0
2008-06-12 12:10:00,31.5,31.51,31.45,31.47,33900.0,17.8721,17.8777,17.8437,17.8551,33900.0
2008-06-12 12:15:00,31.47,31.49,31.43,31.43,29250.0,17.8551,17.8664,17.8324,17.8324,29250.0
2008-06-12 12:20:00,31.43,31.43,31.39,31.41,53250.0,17.8324,17.8324,17.8097,17.821,53250.0
2008-06-12 12:25:00,31.41,31.44,31.37,31.39,49650.0,17.821,17.838,17.7983,17.8097,49650.0
2008-06-12 12:30:00,31.39,31.42,31.37,31.41,41700.0,17.8097,17.8267,17.7983,17.821,41700.0
2008-06-12 12:35:00,31.41,31.41,31.39,31.4,28800.0,17.821,17.821,17.8097,17.8153,28800.0
2008-06-12 12:40:00,31.41,31.43,31.35,31.36,45000.0,17.821,17.8324,17.787,17.7926,45000.0
2008-06-12 12:45:00,31.38,31.38,31.3,31.32,62100.0,17.804,17.804,17.7586,17.7699,62100.0
2008-06-12 12:50:00,31.33,31.33,31.19,31.21,72450.0,17.7756,17.7756,17.6962,17.7075,72450.0
2008-06-12 12:55:00,31.21,31.22,31.12,31.13,76950.0,17.7075,17.7132,17.6565,17.6621,76950.0
2008-06-12 13:00:00,31.13,31.14,31.09,31.12,82650.0,17.6621,17.6678,17.6395,17.6565,82650.0
2008-06-12 13:05:00,31.11,31.12,31.07,31.12,63900.0,17.6508,17.6565,17.6281,17.6565,63900.0
2008-06-12 13:10:00,31.11,31.11,31.03,31.09,31050.0,17.6508,17.6508,17.6054,17.6395,31050.0
2008-06-12 13:15:00,31.09,31.12,31.08,31.08,20700.0,17.6395,17.6565,17.6338,17.6338,20700.0
2008-06-12 13:20:00,31.08,31.14,31.07,31.13,35100.0,17.6338,17.6678,17.6281,17.6621,35100.0
2008-06-12 13:25:00,31.13,31.18,31.13,31.17,20850.0,17.6621,17.6905,17.6621,17.6848,20850.0
2008-06-12 13:30:00,31.17,31.19,31.13,31.13,63450.0,17.6848,17.6962,17.6621,17.6621,63450.0
2008-06-12 13:35:00,31.13,31.19,31.13,31.14,44250.0,17.6621,17.6962,17.6621,17.6678,44250.0
2008-06-12 13:40:00,31.14,31.16,31.04,31.05,85500.0,17.6678,17.6792,17.6111,17.6168,85500.0
2008-06-12 13:45:00,31.04,31.06,30.93,30.94,85800.0,17.6111,17.6224,17.5487,17.5543,85800.0
2008-06-12 13:50:00,30.93,30.96,30.89,30.91,45900.0,17.5487,17.5657,17.526,17.5373,45900.0
2008-06-12 13:55:00,30.91,30.92,30.85,30.87,63600.0,17.5373,17.543,17.5033,17.5146,63600.0
2008-06-12 14:00:00,30.87,30.87,30.74,30.75,114750.0,17.5146,17.5146,17.4409,17.4465,114750.0
2008-06-12 14:05:00,30.77,30.83,30.73,30.81,128850.0,17.4579,17.4919,17.4352,17.4806,128850.0
2008-06-12 14:10:00,30.83,30.83,30.79,30.83,61350.0,17.4919,17.4919,17.4692,17.4919,61350.0
2008-06-12 14:15:00,30.83,30.89,30.82,30.84,62550.0,17.4919,17.526,17.4863,17.4976,62550.0
2008-06-12 14:20:00,30.84,30.89,30.84,30.87,49800.0,17.4976,17.526,17.4976,17.5146,49800.0
2008-06-12 14:25:00,30.87,30.87,30.79,30.79,58500.0,17.5146,17.5146,17.4692,17.4692,58500.0
2008-06-12 14:30:00,30.79,30.85,30.78,30.83,76950.0,17.4692,17.5033,17.4636,17.4919,76950.0
2008-06-12 14:35:00,30.82,30.83,30.71,30.76,55800.0,17.4863,17.4919,17.4239,17.4522,55800.0
2008-06-12 14:40:00,30.77,30.81,30.73,30.73,42450.0,17.4579,17.4806,17.4352,17.4352,42450.0
2008-06-12 14:45:00,30.73,30.77,30.63,30.66,126600.0,17.4352,17.4579,17.3785,17.3955,126600.0
2008-06-12 14:50:00,30.66,30.71,30.65,30.71,81450.0,17.3955,17.4239,17.3898,17.4239,81450.0
2008-06-12 14:55:00,30.71,30.79,30.7,30.79,77550.0,17.4239,17.4692,17.4182,17.4692,77550.0
2008-06-12 15:00:00,30.79,30.83,30.79,30.81,119250.0,17.4692,17.4919,17.4692,17.4806,119250.0
2008-06-12 15:05:00,30.81,30.85,30.78,30.81,74250.0,17.4806,17.5033,17.4636,17.4806,74250.0
2008-06-12 15:10:00,30.81,30.85,30.73,30.76,85950.0,17.4806,17.5033,17.4352,17.4522,85950.0
2008-06-12 15:15:00,30.76,30.79,30.67,30.7,89250.0,17.4522,17.4692,17.4012,17.4182,89250.0
2008-06-12 15:20:00,30.7,30.73,30.68,30.7,148050.0,17.4182,17.4352,17.4068,17.4182,148050.0
2008-06-12 15:25:00,30.69,30.71,30.62,30.67,217800.0,17.4125,17.4239,17.3728,17.4012,217800.0
2008-06-12 15:30:00,30.67,30.79,30.67,30.79,218400.0,17.4012,17.4692,17.4012,17.4692,218400.0
2008-06-12 15:35:00,30.79,30.8,30.66,30.66,165900.0,17.4692,17.4749,17.3955,17.3955,165900.0
2008-06-12 15:40:00,30.66,30.73,30.6,30.71,160050.0,17.3955,17.4352,17.3614,17.4239,160050.0
2008-06-12 15:45:00,30.71,30.86,30.7,30.8,180300.0,17.4239,17.509,17.4182,17.4749,180300.0
2008-06-12 15:50:00,30.79,30.81,30.65,30.77,289800.0,17.4692,17.4806,17.3898,17.4579,289800.0
2008-06-12 15:55:00,30.77,30.87,30.76,30.83,386700.0,17.4579,17.5146,17.4522,17.4919,386700.0
2008-06-13 09:30:00,31.28,31.61,31.22,31.3,101550.0,17.7473,17.9345,17.7132,17.7586,101550.0
2008-06-13 09:35:00,31.29,31.49,31.27,31.45,66900.0,17.7529,17.8664,17.7416,17.8437,66900.0
2008-06-13 09:40:00,31.45,31.49,31.39,31.46,60150.0,17.8437,17.8664,17.8097,17.8494,60150.0
2008-06-13 09:45:00,31.47,31.47,31.37,31.43,61050.0,17.8551,17.8551,17.7983,17.8324,61050.0
2008-06-13 09:50:00,31.42,31.49,31.36,31.39,88050.0,17.8267,17.8664,17.7926,17.8097,88050.0
2008-06-13 09:55:00,31.38,31.5,31.33,31.46,117900.0,17.804,17.8721,17.7756,17.8494,117900.0
2008-06-13 10:00:00,31.46,31.57,31.41,31.56,126000.0,17.8494,17.9118,17.821,17.9061,126000.0
2008-06-13 10:05:00,31.56,31.68,31.55,31.64,86700.0,17.9061,17.9742,17.9004,17.9515,86700.0
2008-06-13 10:10:00,31.63,31.69,31.55,31.65,66000.0,17.9458,17.9799,17.9004,17.9572,66000.0
2008-06-13 10:15:00,31.65,31.85,31.61,31.82,132600.0,17.9572,18.0707,17.9345,18.0536,132600.0
2008-06-13 10:20:00,31.84,31.89,31.75,31.77,92250.0,18.065,18.0933,18.0139,18.0253,92250.0
2008-06-13 10:25:00,31.77,31.96,31.76,31.82,97650.0,18.0253,18.1331,18.0196,18.0536,97650.0
2008-06-13 10:30:00,31.82,31.85,31.75,31.76,61350.0,18.0536,18.0707,18.0139,18.0196,61350.0
2008-06-13 10:35:00,31.75,31.75,31.69,31.71,39900.0,18.0139,18.0139,17.9799,17.9912,39900.0
2008-06-13 10:40:00,31.71,31.74,31.65,31.69,56400.0,17.9912,18.0082,17.9572,17.9799,56400.0
2008-06-13 10:45:00,31.68,31.73,31.62,31.65,62700.0,17.9742,18.0026,17.9402,17.9572,62700.0
2008-06-13 10:50:00,31.7,31.77,31.7,31.73,28500.0,17.9855,18.0253,17.9855,18.0026,28500.0
2008-06-13 10:55:00,31.72,31.72,31.54,31.66,84300.0,17.9969,17.9969,17.8948,17.9629,84300.0
2008-06-13 11:00:00,31.67,31.77,31.66,31.74,70200.0,17.9685,18.0253,17.9629,18.0082,70200.0
2008-06-13 11:05:00,31.73,31.79,31.71,31.72,61950.0,18.0026,18.0366,17.9912,17.9969,61950.0
2008-06-13 11:10:00,31.72,31.85,31.71,31.81,54450.0,17.9969,18.0707,17.9912,18.048,54450.0
2008-06-13 11:15:00,31.8,31.82,31.7,31.79,41250.0,18.0423,18.0536,17.9855,18.0366,41250.0
2008-06-13 11:20:00,31.79,31.83,31.71,31.83,43650.0,18.0366,18.0593,17.9912,18.0593,43650.0
2008-06-13 11:25:00,31.82,31.85,31.79,31.84,32850.0,18.0536,18.0707,18.0366,18.065,32850.0
2008-06-13 11:30:00,31.84,31.85,31.79,31.81,34200.0,18.065,18.0707,18.0366,18.048,34200.0
2008-06-13 11:35:00,31.81,31.81,31.73,31.78,27000.0,18.048,18.048,18.0026,18.0309,27000.0
2008-06-13 11:40:00,31.76,31.77,31.71,31.73,38250.0,18.0196,18.0253,17.9912,18.0026,38250.0
2008-06-13 11:45:00,31.72,31.73,31.65,31.65,21150.0,17.9969,18.0026,17.9572,17.9572,21150.0
2008-06-13 11:50:00,31.66,31.75,31.62,31.74,46500.0,17.9629,18.0139,17.9402,18.0082,46500.0
2008-06-13 11:55:00,31.75,31.8,31.7,31.7,27900.0,18.0139,18.0423,17.9855,17.9855,27900.0
2008-06-13 12:00:00,31.69,31.73,31.65,31.65,26550.0,17.9799,18.0026,17.9572,17.9572,26550.0
2008-06-13 12:05:00,31.67,31.76,31.66,31.75,27600.0,17.9685,18.0196,17.9629,18.0139,27600.0
2008-06-13 12:10:00,31.77,31.78,31.72,31.74,38550.0,18.0253,18.0309,17.9969,18.0082,38550.0
2008-06-13 12:15:00,31.74,31.75,31.71,31.71,22350.0,18.0082,18.0139,17.9912,17.9912,22350.0
2008-06-13 12:20:00,31.72,31.72,31.67,31.68,28350.0,17.9969,17.9969,17.9685,17.9742,28350.0
2008-06-13 12:25:00,31.68,31.71,31.66,31.69,24750.0,17.9742,17.9912,17.9629,17.9799,24750.0
2008-06-13 12:30:00,31.71,31.71,31.67,31.7,25200.0,17.9912,17.9912,17.9685,17.9855,25200.0
2008-06-13 12:35:00,31.7,31.7,31.54,31.54,48300.0,17.9855,17.9855,17.8948,17.8948,48300.0
2008-06-13 12:40:00,31.53,31.57,31.49,31.57,43800.0,17.8891,17.9118,17.8664,17.9118,43800.0
2008-06-13 12:45:00,31.56,31.59,31.51,31.51,22050.0,17.9061,17.9231,17.8777,17.8777,22050.0
2008-06-13 12:50:00,31.5,31.55,31.47,31.55,29250.0,17.8721,17.9004,17.8551,17.9004,29250.0
2008-06-13 12:55:00,31.53,31.56,31.52,31.53,16350.0,17.8891,17.9061,17.8834,17.8891,16350.0
2008-06-13 13:00:00,31.53,31.55,31.47,31.47,39450.0,17.8891,17.9004,17.8551,17.8551,39450.0
2008-06-13 13:05:00,31.48,31.52,31.4,31.44,35100.0,17.8607,17.8834,17.8153,17.838,35100.0
2008-06-13 13:10:00,31.44,31.61,31.44,31.58,43950.0,17.838,17.9345,17.838,17.9175,43950.0
2008-06-13 13:15:00,31.58,31.58,31.53,31.57,21600.0,17.9175,17.9175,17.8891,17.9118,21600.0
2008-06-13 13:20:00,31.57,31.64,31.51,31.59,37500.0,17.9118,17.9515,17.8777,17.9231,37500.0
2008-06-13 13:25:00,31.59,31.65,31.54,31.55,19050.0,17.9231,17.9572,17.8948,17.9004,19050.0
2008-06-13 13:30:00,31.56,31.57,31.51,31.53,31200.0,17.9061,17.9118,17.8777,17.8891,31200.0
2008-06-13 13:35:00,31.55,31.61,31.51,31.55,49350.0,17.9004,17.9345,17.8777,17.9004,49350.0
2008-06-13 13:40:00,31.55,31.55,31.49,31.52,42750.0,17.9004,17.9004,17.8664,17.8834,42750.0
2008-06-13 13:45:00,31.51,31.55,31.47,31.55,66750.0,17.8777,17.9004,17.8551,17.9004,66750.0
2008-06-13 13:50:00,31.55,31.59,31.54,31.57,34950.0,17.9004,17.9231,17.8948,17.9118,34950.0
2008-06-13 13:55:00,31.57,31.61,31.53,31.53,53250.0,17.9118,17.9345,17.8891,17.8891,53250.0
2008-06-13 14:00:00,31.53,31.6,31.49,31.56,81750.0,17.8891,17.9288,17.8664,17.9061,81750.0
2008-06-13 14:05:00,31.56,31.56,31.48,31.54,40950.0,17.9061,17.9061,17.8607,17.8948,40950.0
2008-06-13 14:10:00,31.54,31.59,31.49,31.54,160650.0,17.8948,17.9231,17.8664,17.8948,160650.0
2008-06-13 14:15:00,31.53,31.7,31.53,31.69,58350.0,17.8891,17.9855,17.8891,17.9799,58350.0
2008-06-13 14:20:00,31.69,31.69,31.61,31.66,57600.0,17.9799,17.9799,17.9345,17.9629,57600.0
2008-06-13 14:25:00,31.66,31.69,31.61,31.68,51450.0,17.9629,17.9799,17.9345,17.9742,51450.0
2008-06-13 14:30:00,31.67,31.75,31.66,31.67,168450.0,17.9685,18.0139,17.9629,17.9685,168450.0
2008-06-13 14:35:00,31.67,31.68,31.65,31.65,21900.0,17.9685,17.9742,17.9572,17.9572,21900.0
2008-06-13 14:40:00,31.66,31.81,31.65,31.8,85050.0,17.9629,18.048,17.9572,18.0423,85050.0
2008-06-13 14:45:00,31.79,31.81,31.76,31.78,27600.0,18.0366,18.048,18.0196,18.0309,27600.0
2008-06-13 14:50:00,31.78,31.79,31.73,31.77,43800.0,18.0309,18.0366,18.0026,18.0253,43800.0
2008-06-13 14:55:00,31.77,31.85,31.77,31.85,58350.0,18.0253,18.0707,18.0253,18.0707,58350.0
2008-06-13 15:00:00,31.84,31.85,31.81,31.83,53700.0,18.065,18.0707,18.048,18.0593,53700.0
2008-06-13 15:05:00,31.84,31.85,31.83,31.85,63600.0,18.065,18.0707,18.0593,18.0707,63600.0
2008-06-13 15:10:00,31.85,31.87,31.84,31.87,34500.0,18.0707,18.082,18.065,18.082,34500.0
2008-06-13 15:15:00,31.87,31.87,31.83,31.85,40200.0,18.082,18.082,18.0593,18.0707,40200.0
2008-06-13 15:20:00,31.84,31.91,31.81,31.91,47700.0,18.065,18.1047,18.048,18.1047,47700.0
2008-06-13 15:25:00,31.89,31.89,31.75,31.77,49200.0,18.0933,18.0933,18.0139,18.0253,49200.0
2008-06-13 15:30:00,31.78,31.81,31.74,31.74,57300.0,18.0309,18.048,18.0082,18.0082,57300.0
2008-06-13 15:35:00,31.73,31.87,31.72,31.86,83250.0,18.0026,18.082,17.9969,18.0763,83250.0
2008-06-13 15:40:00,31.86,31.93,31.83,31.83,88650.0,18.0763,18.116,18.0593,18.0593,88650.0
2008-06-13 15:45:00,31.83,31.98,31.82,31.93,148200.0,18.0593,18.1444,18.0536,18.116,148200.0
2008-06-13 15:50:00,31.93,32.03,31.93,32.01,154800.0,18.116,18.1728,18.116,18.1614,154800.0
2008-06-13 15:55:00,32.01,32.07,32.0,32.04,205050.0,18.1614,18.1955,18.1558,18.1784,205050.0
2008-06-16 09:30:00,31.71,31.95,31.39,31.41,77850.0,17.9912,18.1274,17.8097,17.821,77850.0
2008-06-16 09:35:00,31.43,31.55,31.39,31.49,40650.0,17.8324,17.9004,17.8097,17.8664,40650.0
2008-06-16 09:40:00,31.45,31.57,31.43,31.45,33600.0,17.8437,17.9118,17.8324,17.8437,33600.0
2008-06-16 09:45:00,31.45,31.45,31.31,31.33,42000.0,17.8437,17.8437,17.7643,17.7756,42000.0
2008-06-16 09:50:00,31.34,31.43,31.31,31.41,52650.0,17.7813,17.8324,17.7643,17.821,52650.0
2008-06-16 09:55:00,31.39,31.45,31.19,31.33,72900.0,17.8097,17.8437,17.6962,17.7756,72900.0
2008-06-16 10:00:00,31.33,31.43,31.24,31.34,60450.0,17.7756,17.8324,17.7246,17.7813,60450.0
2008-06-16 10:05:00,31.34,31.54,31.25,31.47,73500.0,17.7813,17.8948,17.7302,17.8551,73500.0
2008-06-16 10:10:00,31.47,31.51,31.39,31.47,62700.0,17.8551,17.8777,17.8097,17.8551,62700.0
2008-06-16 10:15:00,31.47,31.61,31.43,31.59,67050.0,17.8551,17.9345,17.8324,17.9231,67050.0
2008-06-16 10:20:00,31.58,31.59,31.34,31.34,145950.0,17.9175,17.9231,17.7813,17.7813,145950.0
2008-06-16 10:25:00,31.35,31.41,31.33,31.4,39300.0,17.787,17.821,17.7756,17.8153,39300.0
2008-06-16 10:30:00,31.39,31.43,31.33,31.34,40950.0,17.8097,17.8324,17.7756,17.7813,40950.0
2008-06-16 10:35:00,31.34,31.35,31.28,31.31,55050.0,17.7813,17.787,17.7473,17.7643,55050.0
2008-06-16 10:40:00,31.31,31.38,31.31,31.37,32700.0,17.7643,17.804,17.7643,17.7983,32700.0
2008-06-16 10:45:00,31.38,31.47,31.34,31.42,78600.0,17.804,17.8551,17.7813,17.8267,78600.0
2008-06-16 10:50:00,31.43,31.5,31.43,31.45,34650.0,17.8324,17.8721,17.8324,17.8437,34650.0
2008-06-16 10:55:00,31.47,31.83,31.47,31.69,140700.0,17.8551,18.0593,17.8551,17.9799,140700.0
2008-06-16 11:00:00,31.67,31.77,31.61,31.69,111000.0,17.9685,18.0253,17.9345,17.9799,111000.0
2008-06-16 11:05:00,31.67,31.75,31.67,31.71,46950.0,17.9685,18.0139,17.9685,17.9912,46950.0
2008-06-16 11:10:00,31.71,31.76,31.67,31.71,39900.0,17.9912,18.0196,17.9685,17.9912,39900.0
2008-06-16 11:15:00,31.71,31.77,31.67,31.68,52650.0,17.9912,18.0253,17.9685,17.9742,52650.0
2008-06-16 11:20:00,31.7,31.71,31.58,31.6,33600.0,17.9855,17.9912,17.9175,17.9288,33600.0
2008-06-16 11:25:00,31.59,31.63,31.55,31.55,25050.0,17.9231,17.9458,17.9004,17.9004,25050.0
2008-06-16 11:30:00,31.55,31.59,31.54,31.55,22950.0,17.9004,17.9231,17.8948,17.9004,22950.0
2008-06-16 11:35:00,31.55,31.6,31.53,31.55,33450.0,17.9004,17.9288,17.8891,17.9004,33450.0
2008-06-16 11:40:00,31.55,31.56,31.5,31.56,24600.0,17.9004,17.9061,17.8721,17.9061,24600.0
2008-06-16 11:45:00,31.56,31.56,31.49,31.5,20550.0,17.9061,17.9061,17.8664,17.8721,20550.0
2008-06-16 11:50:00,31.49,31.52,31.45,31.47,29700.0,17.8664,17.8834,17.8437,17.8551,29700.0
2008-06-16 11:55:00,31.46,31.49,31.44,31.47,17850.0,17.8494,17.8664,17.838,17.8551,17850.0
2008-06-16 12:00:00,31.47,31.47,31.35,31.37,29400.0,17.8551,17.8551,17.787,17.7983,29400.0
2008-06-16 12:05:00,31.36,31.39,31.31,31.39,23700.0,17.7926,17.8097,17.7643,17.8097,23700.0
2008-06-16 12:10:00,31.39,31.39,31.31,31.33,33000.0,17.8097,17.8097,17.7643,17.7756,33000.0
2008-06-16 12:15:00,31.33,31.35,31.27,31.29,31350.0,17.7756,17.787,17.7416,17.7529,31350.0
2008-06-16 12:20:00,31.29,31.33,31.28,31.31,21150.0,17.7529,17.7756,17.7473,17.7643,21150.0
2008-06-16 12:25:00,31.31,31.33,31.29,31.32,17700.0,17.7643,17.7756,17.7529,17.7699,17700.0
2008-06-16 12:30:00,31.33,31.35,31.33,31.35,15600.0,17.7756,17.787,17.7756,17.787,15600.0
2008-06-16 12:35:00,31.35,31.37,31.31,31.33,24300.0,17.787,17.7983,17.7643,17.7756,24300.0
2008-06-16 12:40:00,31.34,31.35,31.31,31.31,18300.0,17.7813,17.787,17.7643,17.7643,18300.0
2008-06-16 12:45:00,31.3,31.36,31.29,31.35,15600.0,17.7586,17.7926,17.7529,17.787,15600.0
2008-06-16 12:50:00,31.35,31.41,31.35,31.4,34650.0,17.787,17.821,17.787,17.8153,34650.0
2008-06-16 12:55:00,31.4,31.4,31.33,31.35,38850.0,17.8153,17.8153,17.7756,17.787,38850.0
2008-06-16 13:00:00,31.35,31.41,31.35,31.39,18900.0,17.787,17.821,17.787,17.8097,18900.0
2008-06-16 13:05:00,31.41,31.41,31.29,31.33,27600.0,17.821,17.821,17.7529,17.7756,27600.0
2008-06-16 13:10:00,31.33,31.39,31.27,31.37,53250.0,17.7756,17.8097,17.7416,17.7983,53250.0
2008-06-16 13:15:00,31.39,31.49,31.38,31.47,27000.0,17.8097,17.8664,17.804,17.8551,27000.0
2008-06-16 13:20:00,31.48,31.53,31.44,31.47,27450.0,17.8607,17.8891,17.838,17.8551,27450.0
2008-06-16 13:25:00,31.48,31.68,31.47,31.67,28050.0,17.8607,17.9742,17.8551,17.9685,28050.0
2008-06-16 13:30:00,31.66,31.73,31.59,31.69,55650.0,17.9629,18.0026,17.9231,17.9799,55650.0
2008-06-16 13:35:00,31.69,31.75,31.66,31.7,74550.0,17.9799,18.0139,17.9629,17.9855,74550.0
2008-06-16 13:40:00,31.71,31.76,31.67,31.69,63300.0,17.9912,18.0196,17.9685,17.9799,63300.0
2008-06-16 13:45:00,31.69,31.7,31.65,31.67,39300.0,17.9799,17.9855,17.9572,17.9685,39300.0
2008-06-16 13:50:00,31.69,31.71,31.57,31.57,46200.0,17.9799,17.9912,17.9118,17.9118,46200.0
2008-06-16 13:55:00,31.57,31.57,31.53,31.54,28950.0,17.9118,17.9118,17.8891,17.8948,28950.0
2008-06-16 14:00:00,31.54,31.57,31.49,31.49,27900.0,17.8948,17.9118,17.8664,17.8664,27900.0
2008-06-16 14:05:00,31.51,31.57,31.47,31.52,36900.0,17.8777,17.9118,17.8551,17.8834,36900.0
2008-06-16 14:10:00,31.52,31.55,31.47,31.5,26400.0,17.8834,17.9004,17.8551,17.8721,26400.0
2008-06-16 14:15:00,31.5,31.52,31.46,31.47,36450.0,17.8721,17.8834,17.8494,17.8551,36450.0
2008-06-16 14:20:00,31.47,31.5,31.41,31.41,62100.0,17.8551,17.8721,17.821,17.821,62100.0
2008-06-16 14:25:00,31.41,31.44,31.36,31.41,43650.0,17.821,17.838,17.7926,17.821,43650.0
2008-06-16 14:30:00,31.42,31.49,31.39,31.47,26700.0,17.8267,17.8664,17.8097,17.8551,26700.0
2008-06-16 14:35:00,31.48,31.48,31.45,31.46,14700.0,17.8607,17.8607,17.8437,17.8494,14700.0
2008-06-16 14:40:00,31.46,31.55,31.45,31.52,29850.0,17.8494,17.9004,17.8437,17.8834,29850.0
2008-06-16 14:45:00,31.52,31.53,31.51,31.53,26700.0,17.8834,17.8891,17.8777,17.8891,26700.0
2008-06-16 14:50:00,31.52,31.58,31.52,31.58,24900.0,17.8834,17.9175,17.8834,17.9175,24900.0
2008-06-16 14:55:00,31.58,31.59,31.57,31.59,30150.0,17.9175,17.9231,17.9118,17.9231,30150.0
2008-06-16 15:00:00,31.58,31.6,31.57,31.59,78600.0,17.9175,17.9288,17.9118,17.9231,78600.0
2008-06-16 15:05:00,31.59,31.61,31.56,31.57,40500.0,17.9231,17.9345,17.9061,17.9118,40500.0
2008-06-16 15:10:00,31.56,31.59,31.54,31.57,54150.0,17.9061,17.9231,17.8948,17.9118,54150.0
2008-06-16 15:15:00,31.58,31.63,31.53,31.53,55950.0,17.9175,17.9458,17.8891,17.8891,55950.0
2008-06-16 15:20:00,31.53,31.57,31.53,31.54,59100.0,17.8891,17.9118,17.8891,17.8948,59100.0
2008-06-16 15:25:00,31.54,31.62,31.53,31.6,52050.0,17.8948,17.9402,17.8891,17.9288,52050.0
2008-06-16 15:30:00,31.6,31.62,31.58,31.58,88500.0,17.9288,17.9402,17.9175,17.9175,88500.0
2008-06-16 15:35:00,31.57,31.65,31.54,31.55,123150.0,17.9118,17.9572,17.8948,17.9004,123150.0
2008-06-16 15:40:00,31.55,31.61,31.53,31.58,61650.0,17.9004,17.9345,17.8891,17.9175,61650.0
2008-06-16 15:45:00,31.57,31.6,31.55,31.56,87000.0,17.9118,17.9288,17.9004,17.9061,87000.0
2008-06-16 15:50:00,31.56,31.65,31.55,31.63,147450.0,17.9061,17.9572,17.9004,17.9458,147450.0
2008-06-16 15:55:00,31.63,31.64,31.59,31.63,120450.0,17.9458,17.9515,17.9231,17.9458,120450.0
2008-06-17 09:30:00,31.39,31.77,31.39,31.51,34950.0,17.8097,18.0253,17.8097,17.8777,34950.0
2008-06-17 09:35:00,31.49,31.53,31.21,31.21,48600.0,17.8664,17.8891,17.7075,17.7075,48600.0
2008-06-17 09:40:00,31.21,31.25,30.93,31.03,43350.0,17.7075,17.7302,17.5487,17.6054,43350.0
2008-06-17 09:45:00,31.05,31.07,30.94,30.99,51900.0,17.6168,17.6281,17.5543,17.5827,51900.0
2008-06-17 09:50:00,30.99,31.04,30.9,30.99,75750.0,17.5827,17.6111,17.5317,17.5827,75750.0
2008-06-17 09:55:00,31.0,31.17,30.98,31.13,76800.0,17.5884,17.6848,17.577,17.6621,76800.0
2008-06-17 10:00:00,31.13,31.23,31.13,31.2,79050.0,17.6621,17.7189,17.6621,17.7019,79050.0
2008-06-17 10:05:00,31.21,31.28,31.16,31.21,63150.0,17.7075,17.7473,17.6792,17.7075,63150.0
2008-06-17 10:10:00,31.2,31.33,31.2,31.29,66450.0,17.7019,17.7756,17.7019,17.7529,66450.0
2008-06-17 10:15:00,31.29,31.29,31.23,31.28,29400.0,17.7529,17.7529,17.7189,17.7473,29400.0
2008-06-17 10:20:00,31.26,31.3,31.09,31.11,56550.0,17.7359,17.7586,17.6395,17.6508,56550.0
2008-06-17 10:25:00,31.12,31.16,31.03,31.04,39450.0,17.6565,17.6792,17.6054,17.6111,39450.0
2008-06-17 10:30:00,31.05,31.19,31.02,31.19,45300.0,17.6168,17.6962,17.5997,17.6962,45300.0
2008-06-17 10:35:00,31.17,31.23,31.09,31.1,37650.0,17.6848,17.7189,17.6395,17.6451,37650.0
2008-06-17 10:40:00,31.12,31.19,31.05,31.09,55050.0,17.6565,17.6962,17.6168,17.6395,55050.0
2008-06-17 10:45:00,31.11,31.17,31.05,31.05,41400.0,17.6508,17.6848,17.6168,17.6168,41400.0
2008-06-17 10:50:00,31.05,31.12,31.05,31.08,21450.0,17.6168,17.6565,17.6168,17.6338,21450.0
2008-06-17 10:55:00,31.08,31.23,31.08,31.17,35850.0,17.6338,17.7189,17.6338,17.6848,35850.0
2008-06-17 11:00:00,31.13,31.2,31.1,31.2,49050.0,17.6621,17.7019,17.6451,17.7019,49050.0
2008-06-17 11:05:00,31.19,31.27,31.17,31.22,30600.0,17.6962,17.7416,17.6848,17.7132,30600.0
2008-06-17 11:10:00,31.22,31.25,31.2,31.25,37050.0,17.7132,17.7302,17.7019,17.7302,37050.0
2008-06-17 11:15:00,31.23,31.23,31.11,31.15,24000.0,17.7189,17.7189,17.6508,17.6735,24000.0
2008-06-17 11:20:00,31.15,31.15,31.1,31.1,18750.0,17.6735,17.6735,17.6451,17.6451,18750.0
2008-06-17 11:25:00,31.1,31.11,31.01,31.06,43800.0,17.6451,17.6508,17.5941,17.6224,43800.0
2008-06-17 11:30:00,31.05,31.08,31.02,31.06,32700.0,17.6168,17.6338,17.5997,17.6224,32700.0
2008-06-17 11:35:00,31.06,31.08,31.01,31.05,57150.0,17.6224,17.6338,17.5941,17.6168,57150.0
2008-06-17 11:40:00,31.05,31.1,31.01,31.04,47550.0,17.6168,17.6451,17.5941,17.6111,47550.0
2008-06-17 11:45:00,31.03,31.04,30.97,31.03,37800.0,17.6054,17.6111,17.5714,17.6054,37800.0
2008-06-17 11:50:00,31.05,31.05,31.02,31.02,16500.0,17.6168,17.6168,17.5997,17.5997,16500.0
2008-06-17 11:55:00,31.02,31.02,30.93,30.95,31050.0,17.5997,17.5997,17.5487,17.56,31050.0
2008-06-17 12:00:00,30.95,30.97,30.91,30.96,20850.0,17.56,17.5714,17.5373,17.5657,20850.0
2008-06-17 12:05:00,30.96,31.01,30.95,30.97,21450.0,17.5657,17.5941,17.56,17.5714,21450.0
2008-06-17 12:10:00,30.97,31.04,30.96,31.03,16500.0,17.5714,17.6111,17.5657,17.6054,16500.0
2008-06-17 12:15:00,31.03,31.05,30.98,31.03,26550.0,17.6054,17.6168,17.577,17.6054,26550.0
2008-06-17 12:20:00,31.02,31.03,30.95,30.97,21750.0,17.5997,17.6054,17.56,17.5714,21750.0
2008-06-17 12:25:00,30.97,31.0,30.95,30.95,18000.0,17.5714,17.5884,17.56,17.56,18000.0
2008-06-17 12:30:00,30.95,30.97,30.84,30.84,45750.0,17.56,17.5714,17.4976,17.4976,45750.0
2008-06-17 12:35:00,30.84,30.87,30.77,30.83,39900.0,17.4976,17.5146,17.4579,17.4919,39900.0
2008-06-17 12:40:00,30.83,30.84,30.79,30.81,25200.0,17.4919,17.4976,17.4692,17.4806,25200.0
2008-06-17 12:45:00,30.81,30.87,30.81,30.85,22050.0,17.4806,17.5146,17.4806,17.5033,22050.0
2008-06-17 12:50:00,30.85,30.85,30.81,30.84,31500.0,17.5033,17.5033,17.4806,17.4976,31500.0
2008-06-17 12:55:00,30.85,30.87,30.84,30.86,17400.0,17.5033,17.5146,17.4976,17.509,17400.0
2008-06-17 13:00:00,30.86,30.86,30.79,30.8,18900.0,17.509,17.509,17.4692,17.4749,18900.0
2008-06-17 13:05:00,30.79,30.95,30.79,30.95,25800.0,17.4692,17.56,17.4692,17.56,25800.0
2008-06-17 13:10:00,30.94,31.01,30.93,30.99,22350.0,17.5543,17.5941,17.5487,17.5827,22350.0
2008-06-17 13:15:00,30.99,31.01,30.93,30.93,23700.0,17.5827,17.5941,17.5487,17.5487,23700.0
2008-06-17 13:20:00,30.93,30.97,30.92,30.97,15900.0,17.5487,17.5714,17.543,17.5714,15900.0
2008-06-17 13:25:00,30.96,30.99,30.95,30.95,11250.0,17.5657,17.5827,17.56,17.56,11250.0
2008-06-17 13:30:00,30.96,30.97,30.93,30.94,13200.0,17.5657,17.5714,17.5487,17.5543,13200.0
2008-06-17 13:35:00,30.94,31.01,30.94,30.96,20700.0,17.5543,17.5941,17.5543,17.5657,20700.0
2008-06-17 13:40:00,30.96,30.98,30.88,30.91,37200.0,17.5657,17.577,17.5203,17.5373,37200.0
2008-06-17 13:45:00,30.91,30.93,30.87,30.92,21750.0,17.5373,17.5487,17.5146,17.543,21750.0
2008-06-17 13:50:00,30.91,30.93,30.9,30.91,15750.0,17.5373,17.5487,17.5317,17.5373,15750.0
2008-06-17 13:55:00,30.91,30.94,30.89,30.94,22350.0,17.5373,17.5543,17.526,17.5543,22350.0
2008-06-17 14:00:00,30.94,30.99,30.94,30.97,23700.0,17.5543,17.5827,17.5543,17.5714,23700.0
2008-06-17 14:05:00,30.97,30.97,30.88,30.89,33900.0,17.5714,17.5714,17.5203,17.526,33900.0
2008-06-17 14:10:00,30.91,30.93,30.89,30.91,18450.0,17.5373,17.5487,17.526,17.5373,18450.0
2008-06-17 14:15:00,30.91,30.98,30.89,30.93,30750.0,17.5373,17.577,17.526,17.5487,30750.0
2008-06-17 14:20:00,30.93,30.95,30.89,30.89,28950.0,17.5487,17.56,17.526,17.526,28950.0
2008-06-17 14:25:00,30.89,30.89,30.81,30.85,41250.0,17.526,17.526,17.4806,17.5033,41250.0
2008-06-17 14:30:00,30.85,30.86,30.83,30.84,29850.0,17.5033,17.509,17.4919,17.4976,29850.0
2008-06-17 14:35:00,30.84,30.86,30.81,30.81,34650.0,17.4976,17.509,17.4806,17.4806,34650.0
2008-06-17 14:40:00,30.8,30.89,30.79,30.87,24900.0,17.4749,17.526,17.4692,17.5146,24900.0
2008-06-17 14:45:00,30.87,30.87,30.85,30.86,29250.0,17.5146,17.5146,17.5033,17.509,29250.0
2008-06-17 14:50:00,30.86,30.86,30.83,30.83,26700.0,17.509,17.509,17.4919,17.4919,26700.0
2008-06-17 14:55:00,30.84,30.94,30.84,30.86,52500.0,17.4976,17.5543,17.4976,17.509,52500.0
2008-06-17 15:00:00,30.86,30.87,30.82,30.86,68550.0,17.509,17.5146,17.4863,17.509,68550.0
2008-06-17 15:05:00,30.86,30.87,30.79,30.79,48450.0,17.509,17.5146,17.4692,17.4692,48450.0
2008-06-17 15:10:00,30.8,30.85,30.79,30.83,82950.0,17.4749,17.5033,17.4692,17.4919,82950.0
2008-06-17 15:15:00,30.83,30.83,30.73,30.74,80550.0,17.4919,17.4919,17.4352,17.4409,80550.0
2008-06-17 15:20:00,30.73,30.77,30.66,30.67,109050.0,17.4352,17.4579,17.3955,17.4012,109050.0
2008-06-17 15:25:00,30.68,30.7,30.66,30.68,58800.0,17.4068,17.4182,17.3955,17.4068,58800.0
2008-06-17 15:30:00,30.68,30.71,30.67,30.69,80100.0,17.4068,17.4239,17.4012,17.4125,80100.0
2008-06-17 15:35:00,30.69,30.71,30.66,30.7,115650.0,17.4125,17.4239,17.3955,17.4182,115650.0
2008-06-17 15:40:00,30.71,30.73,30.65,30.66,77700.0,17.4239,17.4352,17.3898,17.3955,77700.0
2008-06-17 15:45:00,30.66,30.73,30.65,30.7,102750.0,17.3955,17.4352,17.3898,17.4182,102750.0
2008-06-17 15:50:00,30.71,30.76,30.67,30.68,132750.0,17.4239,17.4522,17.4012,17.4068,132750.0
2008-06-17 15:55:00,30.68,30.75,30.67,30.67,218250.0,17.4068,17.4465,17.4012,17.4012,218250.0
2008-06-18 09:30:00,30.43,30.5,30.23,30.34,77700.0,17.265,17.3047,17.1515,17.2139,77700.0
2008-06-18 09:35:00,30.35,30.51,30.34,30.47,55650.0,17.2196,17.3104,17.2139,17.2877,55650.0
2008-06-18 09:40:00,30.47,30.57,30.47,30.5,105450.0,17.2877,17.3444,17.2877,17.3047,105450.0
2008-06-18 09:45:00,30.49,30.53,30.28,30.28,113250.0,17.299,17.3217,17.1799,17.1799,113250.0
2008-06-18 09:50:00,30.28,30.32,30.21,30.31,87300.0,17.1799,17.2026,17.1402,17.1969,87300.0
2008-06-18 09:55:00,30.31,30.31,30.21,30.23,76950.0,17.1969,17.1969,17.1402,17.1515,76950.0
2008-06-18 10:00:00,30.23,30.28,30.19,30.28,51450.0,17.1515,17.1799,17.1288,17.1799,51450.0
2008-06-18 10:05:00,30.28,30.3,30.2,30.21,33000.0,17.1799,17.1912,17.1345,17.1402,33000.0
2008-06-18 10:10:00,30.21,30.23,30.14,30.21,50400.0,17.1402,17.1515,17.1005,17.1402,50400.0
2008-06-18 10:15:00,30.21,30.29,30.19,30.24,33300.0,17.1402,17.1856,17.1288,17.1572,33300.0
2008-06-18 10:20:00,30.23,30.24,30.18,30.21,29850.0,17.1515,17.1572,17.1231,17.1402,29850.0
2008-06-18 10:25:00,30.2,30.2,30.11,30.11,53250.0,17.1345,17.1345,17.0834,17.0834,53250.0
2008-06-18 10:30:00,30.1,30.11,30.02,30.1,63450.0,17.0778,17.0834,17.0324,17.0778,63450.0
2008-06-18 10:35:00,30.09,30.2,30.08,30.11,57600.0,17.0721,17.1345,17.0664,17.0834,57600.0
2008-06-18 10:40:00,30.12,30.13,29.95,29.95,62100.0,17.0891,17.0948,16.9927,16.9927,62100.0
2008-06-18 10:45:00,29.95,30.03,29.93,30.03,27300.0,16.9927,17.038,16.9813,17.038,27300.0
2008-06-18 10:50:00,30.02,30.04,29.96,29.96,54000.0,17.0324,17.0437,16.9983,16.9983,54000.0
2008-06-18 10:55:00,29.96,30.02,29.92,30.0,56250.0,16.9983,17.0324,16.9756,17.021,56250.0
2008-06-18 11:00:00,30.01,30.06,29.97,30.06,31500.0,17.0267,17.0551,17.004,17.0551,31500.0
2008-06-18 11:05:00,30.07,30.13,30.03,30.11,48300.0,17.0607,17.0948,17.038,17.0834,48300.0
2008-06-18 11:10:00,30.11,30.14,30.03,30.14,35250.0,17.0834,17.1005,17.038,17.1005,35250.0
2008-06-18 11:15:00,30.14,30.14,30.05,30.07,26100.0,17.1005,17.1005,17.0494,17.0607,26100.0
2008-06-18 11:20:00,30.07,30.18,30.07,30.18,79800.0,17.0607,17.1231,17.0607,17.1231,79800.0
2008-06-18 11:25:00,30.19,30.2,30.11,30.12,40950.0,17.1288,17.1345,17.0834,17.0891,40950.0
2008-06-18 11:30:00,30.13,30.21,30.13,30.21,71250.0,17.0948,17.1402,17.0948,17.1402,71250.0
2008-06-18 11:35:00,30.21,30.26,30.21,30.25,64200.0,17.1402,17.1685,17.1402,17.1629,64200.0
2008-06-18 11:40:00,30.27,30.29,30.23,30.25,40200.0,17.1742,17.1856,17.1515,17.1629,40200.0
2008-06-18 11:45:00,30.25,30.33,30.25,30.33,32850.0,17.1629,17.2083,17.1629,17.2083,32850.0
2008-06-18 11:50:00,30.33,30.49,30.33,30.49,98700.0,17.2083,17.299,17.2083,17.299,98700.0
2008-06-18 11:55:00,30.49,30.56,30.41,30.43,63750.0,17.299,17.3387,17.2536,17.265,63750.0
2008-06-18 12:00:00,30.43,30.47,30.42,30.45,36150.0,17.265,17.2877,17.2593,17.2763,36150.0
2008-06-18 12:05:00,30.46,30.47,30.41,30.42,31200.0,17.282,17.2877,17.2536,17.2593,31200.0
2008-06-18 12:10:00,30.41,30.43,30.36,30.41,30900.0,17.2536,17.265,17.2253,17.2536,30900.0
2008-06-18 12:15:00,30.41,30.43,30.35,30.37,39900.0,17.2536,17.265,17.2196,17.2309,39900.0
2008-06-18 12:20:00,30.37,30.43,30.35,30.43,43800.0,17.2309,17.265,17.2196,17.265,43800.0
2008-06-18 12:25:00,30.43,30.47,30.42,30.44,32700.0,17.265,17.2877,17.2593,17.2707,32700.0
2008-06-18 12:30:00,30.45,30.53,30.44,30.52,29850.0,17.2763,17.3217,17.2707,17.3161,29850.0
2008-06-18 12:35:00,30.51,30.52,30.48,30.49,25350.0,17.3104,17.3161,17.2934,17.299,25350.0
2008-06-18 12:40:00,30.49,30.49,30.33,30.34,52500.0,17.299,17.299,17.2083,17.2139,52500.0
2008-06-18 12:45:00,30.34,30.34,30.3,30.33,22200.0,17.2139,17.2139,17.1912,17.2083,22200.0
2008-06-18 12:50:00,30.33,30.35,30.29,30.33,21900.0,17.2083,17.2196,17.1856,17.2083,21900.0
2008-06-18 12:55:00,30.33,30.37,30.27,30.36,27300.0,17.2083,17.2309,17.1742,17.2253,27300.0
2008-06-18 13:00:00,30.35,30.35,30.27,30.29,30750.0,17.2196,17.2196,17.1742,17.1856,30750.0
2008-06-18 13:05:00,30.29,30.33,30.23,30.23,31350.0,17.1856,17.2083,17.1515,17.1515,31350.0
2008-06-18 13:10:00,30.23,30.25,30.2,30.21,52800.0,17.1515,17.1629,17.1345,17.1402,52800.0
2008-06-18 13:15:00,30.21,30.27,30.17,30.27,72150.0,17.1402,17.1742,17.1175,17.1742,72150.0
2008-06-18 13:20:00,30.26,30.33,30.25,30.31,46350.0,17.1685,17.2083,17.1629,17.1969,46350.0
2008-06-18 13:25:00,30.31,30.31,30.25,30.25,35400.0,17.1969,17.1969,17.1629,17.1629,35400.0
2008-06-18 13:30:00,30.26,30.26,30.19,30.26,43500.0,17.1685,17.1685,17.1288,17.1685,43500.0
2008-06-18 13:35:00,30.26,30.26,30.16,30.17,33750.0,17.1685,17.1685,17.1118,17.1175,33750.0
2008-06-18 13:40:00,30.17,30.23,30.16,30.22,33000.0,17.1175,17.1515,17.1118,17.1458,33000.0
2008-06-18 13:45:00,30.21,30.25,30.18,30.25,20700.0,17.1402,17.1629,17.1231,17.1629,20700.0
2008-06-18 13:50:00,30.25,30.31,30.23,30.23,19800.0,17.1629,17.1969,17.1515,17.1515,19800.0
2008-06-18 13:55:00,30.24,30.31,30.24,30.26,49950.0,17.1572,17.1969,17.1572,17.1685,49950.0
2008-06-18 14:00:00,30.26,30.35,30.26,30.33,37350.0,17.1685,17.2196,17.1685,17.2083,37350.0
2008-06-18 14:05:00,30.32,30.39,30.31,30.36,36450.0,17.2026,17.2423,17.1969,17.2253,36450.0
2008-06-18 14:10:00,30.37,30.38,30.24,30.25,31800.0,17.2309,17.2366,17.1572,17.1629,31800.0
2008-06-18 14:15:00,30.25,30.29,30.21,30.21,45450.0,17.1629,17.1856,17.1402,17.1402,45450.0
2008-06-18 14:20:00,30.21,30.23,30.07,30.09,55800.0,17.1402,17.1515,17.0607,17.0721,55800.0
2008-06-18 14:25:00,30.1,30.17,30.1,30.16,39750.0,17.0778,17.1175,17.0778,17.1118,39750.0
2008-06-18 14:30:00,30.17,30.21,30.12,30.21,39750.0,17.1175,17.1402,17.0891,17.1402,39750.0
2008-06-18 14:35:00,30.21,30.29,30.2,30.27,51300.0,17.1402,17.1856,17.1345,17.1742,51300.0
2008-06-18 14:40:00,30.27,30.33,30.25,30.29,43500.0,17.1742,17.2083,17.1629,17.1856,43500.0
2008-06-18 14:45:00,30.29,30.3,30.23,30.25,17100.0,17.1856,17.1912,17.1515,17.1629,17100.0
2008-06-18 14:50:00,30.24,30.35,30.24,30.33,34350.0,17.1572,17.2196,17.1572,17.2083,34350.0
2008-06-18 14:55:00,30.33,30.38,30.31,30.33,42450.0,17.2083,17.2366,17.1969,17.2083,42450.0
2008-06-18 15:00:00,30.34,30.37,30.25,30.25,52350.0,17.2139,17.2309,17.1629,17.1629,52350.0
2008-06-18 15:05:00,30.25,30.41,30.23,30.4,62100.0,17.1629,17.2536,17.1515,17.248,62100.0
2008-06-18 15:10:00,30.4,30.46,30.37,30.37,50850.0,17.248,17.282,17.2309,17.2309,50850.0
2008-06-18 15:15:00,30.37,30.49,30.37,30.48,50850.0,17.2309,17.299,17.2309,17.2934,50850.0
2008-06-18 15:20:00,30.49,30.53,30.46,30.5,58950.0,17.299,17.3217,17.282,17.3047,58950.0
2008-06-18 15:25:00,30.51,30.51,30.43,30.46,51300.0,17.3104,17.3104,17.265,17.282,51300.0
2008-06-18 15:30:00,30.47,30.48,30.36,30.37,61950.0,17.2877,17.2934,17.2253,17.2309,61950.0
2008-06-18 15:35:00,30.36,30.42,30.34,30.35,58950.0,17.2253,17.2593,17.2139,17.2196,58950.0
2008-06-18 15:40:00,30.35,30.35,30.24,30.28,73350.0,17.2196,17.2196,17.1572,17.1799,73350.0
2008-06-18 15:45:00,30.29,30.33,30.21,30.24,71100.0,17.1856,17.2083,17.1402,17.1572,71100.0
2008-06-18 15:50:00,30.24,30.33,30.23,30.27,92100.0,17.1572,17.2083,17.1515,17.1742,92100.0
2008-06-18 15:55:00,30.27,30.27,30.2,30.2,191700.0,17.1742,17.1742,17.1345,17.1345,191700.0
2008-06-19 09:30:00,30.08,30.47,30.08,30.21,44100.0,17.0664,17.2877,17.0664,17.1402,44100.0
2008-06-19 09:35:00,30.22,30.3,30.11,30.19,15150.0,17.1458,17.1912,17.0834,17.1288,15150.0
2008-06-19 09:40:00,30.19,30.2,30.03,30.03,33300.0,17.1288,17.1345,17.038,17.038,33300.0
2008-06-19 09:45:00,30.05,30.27,30.0,30.15,111150.0,17.0494,17.1742,17.021,17.1061,111150.0
2008-06-19 09:50:00,30.15,30.31,30.03,30.29,53250.0,17.1061,17.1969,17.038,17.1856,53250.0
2008-06-19 09:55:00,30.29,30.33,30.09,30.1,21150.0,17.1856,17.2083,17.0721,17.0778,21150.0
2008-06-19 10:00:00,30.09,30.19,29.93,30.03,67650.0,17.0721,17.1288,16.9813,17.038,67650.0
2008-06-19 10:05:00,30.03,30.05,29.93,30.03,39900.0,17.038,17.0494,16.9813,17.038,39900.0
2008-06-19 10:10:00,30.03,30.11,29.99,30.04,36450.0,17.038,17.0834,17.0153,17.0437,36450.0
2008-06-19 10:15:00,30.03,30.05,29.89,29.98,35100.0,17.038,17.0494,16.9586,17.0097,35100.0
2008-06-19 10:20:00,29.97,30.08,29.97,30.05,15750.0,17.004,17.0664,17.004,17.0494,15750.0
2008-06-19 10:25:00,30.06,30.13,30.03,30.08,13350.0,17.0551,17.0948,17.038,17.0664,13350.0
2008-06-19 10:30:00,30.08,30.25,30.08,30.2,31950.0,17.0664,17.1629,17.0664,17.1345,31950.0
2008-06-19 10:35:00,30.2,30.3,30.2,30.27,31950.0,17.1345,17.1912,17.1345,17.1742,31950.0
2008-06-19 10:40:00,30.27,30.3,30.2,30.24,23100.0,17.1742,17.1912,17.1345,17.1572,23100.0
2008-06-19 10:45:00,30.25,30.35,30.25,30.33,21600.0,17.1629,17.2196,17.1629,17.2083,21600.0
2008-06-19 10:50:00,30.33,30.49,30.31,30.31,49950.0,17.2083,17.299,17.1969,17.1969,49950.0
2008-06-19 10:55:00,30.31,30.45,30.31,30.44,39150.0,17.1969,17.2763,17.1969,17.2707,39150.0
2008-06-19 11:00:00,30.44,30.54,30.43,30.47,52650.0,17.2707,17.3274,17.265,17.2877,52650.0
2008-06-19 11:05:00,30.48,30.48,30.38,30.4,35850.0,17.2934,17.2934,17.2366,17.248,35850.0
2008-06-19 11:10:00,30.39,30.42,30.28,30.34,52650.0,17.2423,17.2593,17.1799,17.2139,52650.0
2008-06-19 11:15:00,30.34,30.35,30.27,30.32,20700.0,17.2139,17.2196,17.1742,17.2026,20700.0
2008-06-19 11:20:00,30.33,30.35,30.21,30.26,25650.0,17.2083,17.2196,17.1402,17.1685,25650.0
2008-06-19 11:25:00,30.27,30.39,30.23,30.39,40200.0,17.1742,17.2423,17.1515,17.2423,40200.0
2008-06-19 11:30:00,30.37,30.5,30.37,30.49,34950.0,17.2309,17.3047,17.2309,17.299,34950.0
2008-06-19 11:35:00,30.47,30.49,30.39,30.39,21900.0,17.2877,17.299,17.2423,17.2423,21900.0
2008-06-19 11:40:00,30.38,30.43,30.36,30.43,16200.0,17.2366,17.265,17.2253,17.265,16200.0
2008-06-19 11:45:00,30.4,30.47,30.37,30.43,41850.0,17.248,17.2877,17.2309,17.265,41850.0
2008-06-19 11:50:00,30.43,30.43,30.33,30.41,20850.0,17.265,17.265,17.2083,17.2536,20850.0
2008-06-19 11:55:00,30.4,30.55,30.4,30.53,55950.0,17.248,17.3331,17.248,17.3217,55950.0
2008-06-19 12:00:00,30.52,30.64,30.51,30.62,41550.0,17.3161,17.3841,17.3104,17.3728,41550.0
2008-06-19 12:05:00,30.61,30.67,30.59,30.66,63600.0,17.3671,17.4012,17.3558,17.3955,63600.0
2008-06-19 12:10:00,30.66,30.81,30.65,30.77,92700.0,17.3955,17.4806,17.3898,17.4579,92700.0
2008-06-19 12:15:00,30.77,30.89,30.76,30.85,53250.0,17.4579,17.526,17.4522,17.5033,53250.0
2008-06-19 12:20:00,30.81,30.88,30.8,30.88,31650.0,17.4806,17.5203,17.4749,17.5203,31650.0
2008-06-19 12:25:00,30.87,30.91,30.69,30.71,42600.0,17.5146,17.5373,17.4125,17.4239,42600.0
2008-06-19 12:30:00,30.71,30.91,30.71,30.85,21150.0,17.4239,17.5373,17.4239,17.5033,21150.0
2008-06-19 12:35:00,30.85,30.87,30.79,30.81,13950.0,17.5033,17.5146,17.4692,17.4806,13950.0
2008-06-19 12:40:00,30.82,30.85,30.81,30.81,13350.0,17.4863,17.5033,17.4806,17.4806,13350.0
2008-06-19 12:45:00,30.81,30.83,30.76,30.77,13950.0,17.4806,17.4919,17.4522,17.4579,13950.0
2008-06-19 12:50:00,30.79,30.81,30.77,30.81,12300.0,17.4692,17.4806,17.4579,17.4806,12300.0
2008-06-19 12:55:00,30.8,30.82,30.74,30.75,13350.0,17.4749,17.4863,17.4409,17.4465,13350.0
2008-06-19 13:00:00,30.74,30.75,30.71,30.73,17100.0,17.4409,17.4465,17.4239,17.4352,17100.0
2008-06-19 13:05:00,30.75,30.79,30.74,30.79,18450.0,17.4465,17.4692,17.4409,17.4692,18450.0
2008-06-19 13:10:00,30.79,30.86,30.78,30.82,30450.0,17.4692,17.509,17.4636,17.4863,30450.0
2008-06-19 13:15:00,30.82,30.85,30.81,30.82,15750.0,17.4863,17.5033,17.4806,17.4863,15750.0
2008-06-19 13:20:00,30.82,30.83,30.75,30.77,14400.0,17.4863,17.4919,17.4465,17.4579,14400.0
2008-06-19 13:25:00,30.77,30.85,30.73,30.84,24450.0,17.4579,17.5033,17.4352,17.4976,24450.0
2008-06-19 13:30:00,30.82,30.89,30.81,30.83,24600.0,17.4863,17.526,17.4806,17.4919,24600.0
2008-06-19 13:35:00,30.85,30.89,30.81,30.81,16950.0,17.5033,17.526,17.4806,17.4806,16950.0
2008-06-19 13:40:00,30.8,30.81,30.74,30.75,17100.0,17.4749,17.4806,17.4409,17.4465,17100.0
2008-06-19 13:45:00,30.75,30.75,30.67,30.71,25350.0,17.4465,17.4465,17.4012,17.4239,25350.0
2008-06-19 13:50:00,30.7,30.71,30.67,30.7,16950.0,17.4182,17.4239,17.4012,17.4182,16950.0
2008-06-19 13:55:00,30.69,30.7,30.65,30.7,16050.0,17.4125,17.4182,17.3898,17.4182,16050.0
2008-06-19 14:00:00,30.7,30.7,30.64,30.67,17850.0,17.4182,17.4182,17.3841,17.4012,17850.0
2008-06-19 14:05:00,30.65,30.67,30.64,30.64,12600.0,17.3898,17.4012,17.3841,17.3841,12600.0
2008-06-19 14:10:00,30.64,30.74,30.64,30.72,27150.0,17.3841,17.4409,17.3841,17.4295,27150.0
2008-06-19 14:15:00,30.72,30.73,30.69,30.71,15450.0,17.4295,17.4352,17.4125,17.4239,15450.0
2008-06-19 14:20:00,30.71,30.73,30.65,30.71,27000.0,17.4239,17.4352,17.3898,17.4239,27000.0
2008-06-19 14:25:00,30.73,30.87,30.71,30.83,31950.0,17.4352,17.5146,17.4239,17.4919,31950.0
2008-06-19 14:30:00,30.84,31.14,30.82,31.09,139650.0,17.4976,17.6678,17.4863,17.6395,139650.0
2008-06-19 14:35:00,31.09,31.12,30.99,31.02,69600.0,17.6395,17.6565,17.5827,17.5997,69600.0
2008-06-19 14:40:00,31.04,31.15,31.01,31.11,65550.0,17.6111,17.6735,17.5941,17.6508,65550.0
2008-06-19 14:45:00,31.09,31.13,31.02,31.02,37800.0,17.6395,17.6621,17.5997,17.5997,37800.0
2008-06-19 14:50:00,31.02,31.07,30.99,31.05,20550.0,17.5997,17.6281,17.5827,17.6168,20550.0
2008-06-19 14:55:00,31.05,31.11,30.99,31.07,46500.0,17.6168,17.6508,17.5827,17.6281,46500.0
2008-06-19 15:00:00,31.07,31.14,31.07,31.09,80700.0,17.6281,17.6678,17.6281,17.6395,80700.0
2008-06-19 15:05:00,31.09,31.16,31.08,31.09,52050.0,17.6395,17.6792,17.6338,17.6395,52050.0
2008-06-19 15:10:00,31.1,31.11,31.03,31.11,58200.0,17.6451,17.6508,17.6054,17.6508,58200.0
2008-06-19 15:15:00,31.13,31.16,31.1,31.13,30750.0,17.6621,17.6792,17.6451,17.6621,30750.0
2008-06-19 15:20:00,31.13,31.13,31.03,31.08,51000.0,17.6621,17.6621,17.6054,17.6338,51000.0
2008-06-19 15:25:00,31.09,31.09,30.97,30.97,94800.0,17.6395,17.6395,17.5714,17.5714,94800.0
2008-06-19 15:30:00,30.98,31.01,30.96,30.97,78600.0,17.577,17.5941,17.5657,17.5714,78600.0
2008-06-19 15:35:00,30.97,31.0,30.92,30.95,84900.0,17.5714,17.5884,17.543,17.56,84900.0
2008-06-19 15:40:00,30.95,30.99,30.91,30.98,54600.0,17.56,17.5827,17.5373,17.577,54600.0
2008-06-19 15:45:00,30.98,31.05,30.98,31.01,100950.0,17.577,17.6168,17.577,17.5941,100950.0
2008-06-19 15:50:00,31.01,31.01,30.96,31.0,92850.0,17.5941,17.5941,17.5657,17.5884,92850.0
2008-06-19 15:55:00,31.0,31.03,30.95,31.03,166200.0,17.5884,17.6054,17.56,17.6054,166200.0
2008-06-20 09:30:00,31.17,31.17,30.56,30.61,1496100.0,17.6848,17.6848,17.3387,17.3671,1496100.0
2008-06-20 09:35:00,30.61,30.62,30.22,30.28,102750.0,17.3671,17.3728,17.1458,17.1799,102750.0
2008-06-20 09:40:00,30.29,30.49,30.29,30.41,76500.0,17.1856,17.299,17.1856,17.2536,76500.0
2008-06-20 09:45:00,30.41,30.43,30.3,30.31,37800.0,17.2536,17.265,17.1912,17.1969,37800.0
2008-06-20 09:50:00,30.31,30.33,30.25,30.27,45600.0,17.1969,17.2083,17.1629,17.1742,45600.0
2008-06-20 09:55:00,30.27,30.3,30.02,30.1,84300.0,17.1742,17.1912,17.0324,17.0778,84300.0
2008-06-20 10:00:00,30.09,30.11,29.87,29.89,108900.0,17.0721,17.0834,16.9473,16.9586,108900.0
2008-06-20 10:05:00,29.87,30.03,29.81,30.0,83250.0,16.9473,17.038,16.9132,17.021,83250.0
2008-06-20 10:10:00,30.0,30.05,29.95,30.01,46050.0,17.021,17.0494,16.9927,17.0267,46050.0
2008-06-20 10:15:00,30.01,30.09,30.0,30.06,30900.0,17.0267,17.0721,17.021,17.0551,30900.0
2008-06-20 10:20:00,30.07,30.16,30.01,30.05,43650.0,17.0607,17.1118,17.0267,17.0494,43650.0
2008-06-20 10:25:00,30.03,30.15,30.0,30.11,38850.0,17.038,17.1061,17.021,17.0834,38850.0
2008-06-20 10:30:00,30.1,30.1,29.99,30.0,61800.0,17.0778,17.0778,17.0153,17.021,61800.0
2008-06-20 10:35:00,30.0,30.01,29.83,29.99,120900.0,17.021,17.0267,16.9246,17.0153,120900.0
2008-06-20 10:40:00,29.97,30.06,29.97,29.99,68550.0,17.004,17.0551,17.004,17.0153,68550.0
2008-06-20 10:45:00,29.97,30.03,29.95,29.97,28950.0,17.004,17.038,16.9927,17.004,28950.0
2008-06-20 10:50:00,29.99,30.06,29.97,30.01,45000.0,17.0153,17.0551,17.004,17.0267,45000.0
2008-06-20 10:55:00,30.0,30.03,29.93,29.94,29700.0,17.021,17.038,16.9813,16.987,29700.0
2008-06-20 11:00:00,29.95,30.02,29.93,29.94,41850.0,16.9927,17.0324,16.9813,16.987,41850.0
2008-06-20 11:05:00,29.94,30.15,29.89,30.09,72900.0,16.987,17.1061,16.9586,17.0721,72900.0
2008-06-20 11:10:00,30.08,30.09,30.0,30.01,21900.0,17.0664,17.0721,17.021,17.0267,21900.0
2008-06-20 11:15:00,30.01,30.09,30.0,30.01,32100.0,17.0267,17.0721,17.021,17.0267,32100.0
2008-06-20 11:20:00,30.01,30.13,30.01,30.11,55350.0,17.0267,17.0948,17.0267,17.0834,55350.0
2008-06-20 11:25:00,30.13,30.17,30.07,30.08,29100.0,17.0948,17.1175,17.0607,17.0664,29100.0
2008-06-20 11:30:00,30.09,30.09,29.99,30.01,26550.0,17.0721,17.0721,17.0153,17.0267,26550.0
2008-06-20 11:35:00,30.01,30.02,29.99,30.01,24300.0,17.0267,17.0324,17.0153,17.0267,24300.0
2008-06-20 11:40:00,30.01,30.1,29.99,30.03,34350.0,17.0267,17.0778,17.0153,17.038,34350.0
2008-06-20 11:45:00,30.03,30.03,29.94,29.94,59250.0,17.038,17.038,16.987,16.987,59250.0
2008-06-20 11:50:00,29.95,30.03,29.92,30.01,31200.0,16.9927,17.038,16.9756,17.0267,31200.0
2008-06-20 11:55:00,30.02,30.09,29.97,30.07,34500.0,17.0324,17.0721,17.004,17.0607,34500.0
2008-06-20 12:00:00,30.07,30.1,30.05,30.09,16200.0,17.0607,17.0778,17.0494,17.0721,16200.0
2008-06-20 12:05:00,30.09,30.09,29.97,29.99,40050.0,17.0721,17.0721,17.004,17.0153,40050.0
2008-06-20 12:10:00,29.99,30.02,29.98,30.01,17250.0,17.0153,17.0324,17.0097,17.0267,17250.0
2008-06-20 12:15:00,30.02,30.05,30.01,30.02,14850.0,17.0324,17.0494,17.0267,17.0324,14850.0
2008-06-20 12:20:00,30.03,30.04,29.95,30.0,40950.0,17.038,17.0437,16.9927,17.021,40950.0
2008-06-20 12:25:00,29.99,30.05,29.97,30.05,26550.0,17.0153,17.0494,17.004,17.0494,26550.0
2008-06-20 12:30:00,30.04,30.04,29.97,30.01,33600.0,17.0437,17.0437,17.004,17.0267,33600.0
2008-06-20 12:35:00,30.01,30.06,29.98,30.0,26850.0,17.0267,17.0551,17.0097,17.021,26850.0
2008-06-20 12:40:00,30.0,30.04,29.99,30.01,22200.0,17.021,17.0437,17.0153,17.0267,22200.0
2008-06-20 12:45:00,30.01,30.02,29.99,30.0,25650.0,17.0267,17.0324,17.0153,17.021,25650.0
2008-06-20 12:50:00,30.0,30.01,30.0,30.01,12900.0,17.021,17.0267,17.021,17.0267,12900.0
2008-06-20 12:55:00,30.01,30.01,29.98,30.0,21900.0,17.0267,17.0267,17.0097,17.021,21900.0
2008-06-20 13:00:00,30.0,30.03,29.99,30.03,44850.0,17.021,17.038,17.0153,17.038,44850.0
2008-06-20 13:05:00,30.04,30.07,30.01,30.03,21900.0,17.0437,17.0607,17.0267,17.038,21900.0
2008-06-20 13:10:00,30.03,30.08,29.99,30.02,60600.0,17.038,17.0664,17.0153,17.0324,60600.0
2008-06-20 13:15:00,30.03,30.03,30.0,30.01,16050.0,17.038,17.038,17.021,17.0267,16050.0
2008-06-20 13:20:00,30.01,30.01,29.89,29.95,83100.0,17.0267,17.0267,16.9586,16.9927,83100.0
2008-06-20 13:25:00,29.95,29.95,29.88,29.91,54450.0,16.9927,16.9927,16.9529,16.97,54450.0
2008-06-20 13:30:00,29.9,29.91,29.81,29.86,123450.0,16.9643,16.97,16.9132,16.9416,123450.0
2008-06-20 13:35:00,29.86,29.89,29.81,29.85,35250.0,16.9416,16.9586,16.9132,16.9359,35250.0
2008-06-20 13:40:00,29.85,29.88,29.83,29.83,32400.0,16.9359,16.9529,16.9246,16.9246,32400.0
2008-06-20 13:45:00,29.83,29.89,29.83,29.89,22200.0,16.9246,16.9586,16.9246,16.9586,22200.0
2008-06-20 13:50:00,29.88,29.91,29.87,29.88,38400.0,16.9529,16.97,16.9473,16.9529,38400.0
2008-06-20 13:55:00,29.87,29.91,29.82,29.84,69300.0,16.9473,16.97,16.9189,16.9302,69300.0
2008-06-20 14:00:00,29.83,29.83,29.75,29.79,66150.0,16.9246,16.9246,16.8792,16.9019,66150.0
2008-06-20 14:05:00,29.8,29.86,29.79,29.81,45000.0,16.9075,16.9416,16.9019,16.9132,45000.0
2008-06-20 14:10:00,29.81,29.81,29.73,29.75,67200.0,16.9132,16.9132,16.8678,16.8792,67200.0
2008-06-20 14:15:00,29.75,29.8,29.75,29.77,44100.0,16.8792,16.9075,16.8792,16.8905,44100.0
2008-06-20 14:20:00,29.77,29.85,29.77,29.84,40950.0,16.8905,16.9359,16.8905,16.9302,40950.0
2008-06-20 14:25:00,29.84,29.87,29.82,29.87,51750.0,16.9302,16.9473,16.9189,16.9473,51750.0
2008-06-20 14:30:00,29.86,29.87,29.83,29.87,34200.0,16.9416,16.9473,16.9246,16.9473,34200.0
2008-06-20 14:35:00,29.87,29.87,29.83,29.85,33450.0,16.9473,16.9473,16.9246,16.9359,33450.0
2008-06-20 14:40:00,29.84,29.91,29.84,29.89,62850.0,16.9302,16.97,16.9302,16.9586,62850.0
2008-06-20 14:45:00,29.89,29.9,29.83,29.84,69150.0,16.9586,16.9643,16.9246,16.9302,69150.0
2008-06-20 14:50:00,29.84,29.85,29.63,29.73,109500.0,16.9302,16.9359,16.8111,16.8678,109500.0
2008-06-20 14:55:00,29.72,29.78,29.69,29.71,88200.0,16.8622,16.8962,16.8451,16.8565,88200.0
2008-06-20 15:00:00,29.71,29.75,29.67,29.69,82200.0,16.8565,16.8792,16.8338,16.8451,82200.0
2008-06-20 15:05:00,29.68,29.79,29.65,29.73,93150.0,16.8395,16.9019,16.8224,16.8678,93150.0
2008-06-20 15:10:00,29.73,29.83,29.73,29.81,59850.0,16.8678,16.9246,16.8678,16.9132,59850.0
2008-06-20 15:15:00,29.81,29.84,29.79,29.82,76050.0,16.9132,16.9302,16.9019,16.9189,76050.0
2008-06-20 15:20:00,29.82,29.9,29.79,29.9,149850.0,16.9189,16.9643,16.9019,16.9643,149850.0
2008-06-20 15:25:00,29.9,29.91,29.82,29.85,103050.0,16.9643,16.97,16.9189,16.9359,103050.0
2008-06-20 15:30:00,29.84,29.9,29.83,29.87,106950.0,16.9302,16.9643,16.9246,16.9473,106950.0
2008-06-20 15:35:00,29.87,29.89,29.83,29.83,102000.0,16.9473,16.9586,16.9246,16.9246,102000.0
2008-06-20 15:40:00,29.83,29.95,29.83,29.91,202650.0,16.9246,16.9927,16.9246,16.97,202650.0
2008-06-20 15:45:00,29.9,29.96,29.89,29.91,272100.0,16.9643,16.9983,16.9586,16.97,272100.0
2008-06-20 15:50:00,29.91,29.95,29.88,29.92,292050.0,16.97,16.9927,16.9529,16.9756,292050.0
2008-06-20 15:55:00,29.91,29.95,29.87,29.94,386700.0,16.97,16.9927,16.9473,16.987,386700.0
2008-06-23 09:30:00,30.02,30.02,29.89,29.96,80100.0,17.0324,17.0324,16.9586,16.9983,80100.0
2008-06-23 09:35:00,29.95,30.1,29.95,30.07,115050.0,16.9927,17.0778,16.9927,17.0607,115050.0
2008-06-23 09:40:00,30.05,30.12,30.0,30.09,62100.0,17.0494,17.0891,17.021,17.0721,62100.0
2008-06-23 09:45:00,30.09,30.13,29.97,30.09,31800.0,17.0721,17.0948,17.004,17.0721,31800.0
2008-06-23 09:50:00,30.11,30.18,29.84,30.0,75900.0,17.0834,17.1231,16.9302,17.021,75900.0
2008-06-23 09:55:00,30.01,30.13,29.97,30.11,42150.0,17.0267,17.0948,17.004,17.0834,42150.0
2008-06-23 10:00:00,30.11,30.11,29.99,30.01,49500.0,17.0834,17.0834,17.0153,17.0267,49500.0
2008-06-23 10:05:00,30.01,30.22,29.97,30.17,50550.0,17.0267,17.1458,17.004,17.1175,50550.0
2008-06-23 10:10:00,30.17,30.33,30.15,30.32,47550.0,17.1175,17.2083,17.1061,17.2026,47550.0
2008-06-23 10:15:00,30.32,30.33,30.21,30.22,50550.0,17.2026,17.2083,17.1402,17.1458,50550.0
2008-06-23 10:20:00,30.22,30.25,30.16,30.25,29250.0,17.1458,17.1629,17.1118,17.1629,29250.0
2008-06-23 10:25:00,30.24,30.28,30.22,30.24,26700.0,17.1572,17.1799,17.1458,17.1572,26700.0
2008-06-23 10:30:00,30.23,30.41,30.23,30.41,30150.0,17.1515,17.2536,17.1515,17.2536,30150.0
2008-06-23 10:35:00,30.41,30.43,30.33,30.33,38400.0,17.2536,17.265,17.2083,17.2083,38400.0
2008-06-23 10:40:00,30.34,30.36,30.22,30.23,28800.0,17.2139,17.2253,17.1458,17.1515,28800.0
2008-06-23 10:45:00,30.21,30.29,30.21,30.23,46800.0,17.1402,17.1856,17.1402,17.1515,46800.0
2008-06-23 10:50:00,30.23,30.23,30.04,30.09,50100.0,17.1515,17.1515,17.0437,17.0721,50100.0
2008-06-23 10:55:00,30.09,30.19,30.08,30.13,22800.0,17.0721,17.1288,17.0664,17.0948,22800.0
2008-06-23 11:00:00,30.14,30.19,30.11,30.13,29100.0,17.1005,17.1288,17.0834,17.0948,29100.0
2008-06-23 11:05:00,30.14,30.17,30.1,30.14,23400.0,17.1005,17.1175,17.0778,17.1005,23400.0
2008-06-23 11:10:00,30.13,30.13,30.07,30.09,21450.0,17.0948,17.0948,17.0607,17.0721,21450.0
2008-06-23 11:15:00,30.11,30.13,29.95,29.95,40350.0,17.0834,17.0948,16.9927,16.9927,40350.0
2008-06-23 11:20:00,29.97,30.0,29.88,29.93,40800.0,17.004,17.021,16.9529,16.9813,40800.0
2008-06-23 11:25:00,29.91,29.99,29.91,29.97,32100.0,16.97,17.0153,16.97,17.004,32100.0
2008-06-23 11:30:00,29.97,30.02,29.97,30.01,24000.0,17.004,17.0324,17.004,17.0267,24000.0
2008-06-23 11:35:00,30.0,30.07,29.97,30.05,30600.0,17.021,17.0607,17.004,17.0494,30600.0
2008-06-23 11:40:00,30.06,30.13,30.03,30.13,29850.0,17.0551,17.0948,17.038,17.0948,29850.0
2008-06-23 11:45:00,30.13,30.17,30.09,30.09,38700.0,17.0948,17.1175,17.0721,17.0721,38700.0
2008-06-23 11:50:00,30.13,30.18,30.07,30.15,43200.0,17.0948,17.1231,17.0607,17.1061,43200.0
2008-06-23 11:55:00,30.16,30.27,30.16,30.26,35100.0,17.1118,17.1742,17.1118,17.1685,35100.0
2008-06-23 12:00:00,30.27,30.28,30.19,30.21,21600.0,17.1742,17.1799,17.1288,17.1402,21600.0
2008-06-23 12:05:00,30.21,30.21,30.11,30.15,22800.0,17.1402,17.1402,17.0834,17.1061,22800.0
2008-06-23 12:10:00,30.15,30.16,30.08,30.09,27300.0,17.1061,17.1118,17.0664,17.0721,27300.0
2008-06-23 12:15:00,30.09,30.11,30.04,30.11,19050.0,17.0721,17.0834,17.0437,17.0834,19050.0
2008-06-23 12:20:00,30.1,30.11,30.09,30.11,11700.0,17.0778,17.0834,17.0721,17.0834,11700.0
2008-06-23 12:25:00,30.11,30.11,30.07,30.09,17850.0,17.0834,17.0834,17.0607,17.0721,17850.0
2008-06-23 12:30:00,30.09,30.15,30.08,30.13,32400.0,17.0721,17.1061,17.0664,17.0948,32400.0
2008-06-23 12:35:00,30.13,30.2,30.12,30.19,10050.0,17.0948,17.1345,17.0891,17.1288,10050.0
2008-06-23 12:40:00,30.19,30.2,30.14,30.17,19950.0,17.1288,17.1345,17.1005,17.1175,19950.0
2008-06-23 12:45:00,30.15,30.21,30.11,30.2,24900.0,17.1061,17.1402,17.0834,17.1345,24900.0
2008-06-23 12:50:00,30.21,30.21,30.17,30.21,11550.0,17.1402,17.1402,17.1175,17.1402,11550.0
2008-06-23 12:55:00,30.21,30.28,30.21,30.26,27750.0,17.1402,17.1799,17.1402,17.1685,27750.0
2008-06-23 13:00:00,30.27,30.33,30.26,30.32,18300.0,17.1742,17.2083,17.1685,17.2026,18300.0
2008-06-23 13:05:00,30.31,30.31,30.25,30.27,51450.0,17.1969,17.1969,17.1629,17.1742,51450.0
2008-06-23 13:10:00,30.28,30.29,30.23,30.23,39300.0,17.1799,17.1856,17.1515,17.1515,39300.0
2008-06-23 13:15:00,30.24,30.25,30.22,30.23,21900.0,17.1572,17.1629,17.1458,17.1515,21900.0
2008-06-23 13:20:00,30.22,30.35,30.22,30.31,34950.0,17.1458,17.2196,17.1458,17.1969,34950.0
2008-06-23 13:25:00,30.33,30.34,30.31,30.32,16650.0,17.2083,17.2139,17.1969,17.2026,16650.0
2008-06-23 13:30:00,30.33,30.35,30.31,30.33,31050.0,17.2083,17.2196,17.1969,17.2083,31050.0
2008-06-23 13:35:00,30.33,30.37,30.3,30.33,50250.0,17.2083,17.2309,17.1912,17.2083,50250.0
2008-06-23 13:40:00,30.33,30.41,30.32,30.39,50400.0,17.2083,17.2536,17.2026,17.2423,50400.0
2008-06-23 13:45:00,30.39,30.5,30.37,30.48,55500.0,17.2423,17.3047,17.2309,17.2934,55500.0
2008-06-23 13:50:00,30.47,30.49,30.4,30.45,35700.0,17.2877,17.299,17.248,17.2763,35700.0
2008-06-23 13:55:00,30.45,30.46,30.4,30.43,19200.0,17.2763,17.282,17.248,17.265,19200.0
2008-06-23 14:00:00,30.41,30.46,30.35,30.37,40800.0,17.2536,17.282,17.2196,17.2309,40800.0
2008-06-23 14:05:00,30.37,30.4,30.34,30.35,44700.0,17.2309,17.248,17.2139,17.2196,44700.0
2008-06-23 14:10:00,30.34,30.39,30.34,30.35,21750.0,17.2139,17.2423,17.2139,17.2196,21750.0
2008-06-23 14:15:00,30.35,30.46,30.34,30.45,50250.0,17.2196,17.282,17.2139,17.2763,50250.0
2008-06-23 14:20:00,30.45,30.46,30.35,30.37,32550.0,17.2763,17.282,17.2196,17.2309,32550.0
2008-06-23 14:25:00,30.38,30.43,30.35,30.39,77250.0,17.2366,17.265,17.2196,17.2423,77250.0
2008-06-23 14:30:00,30.41,30.43,30.37,30.43,38700.0,17.2536,17.265,17.2309,17.265,38700.0
2008-06-23 14:35:00,30.44,30.44,30.39,30.41,16500.0,17.2707,17.2707,17.2423,17.2536,16500.0
2008-06-23 14:40:00,30.41,30.41,30.35,30.35,26850.0,17.2536,17.2536,17.2196,17.2196,26850.0
2008-06-23 14:45:00,30.35,30.35,30.26,30.27,37200.0,17.2196,17.2196,17.1685,17.1742,37200.0
2008-06-23 14:50:00,30.28,30.29,30.23,30.23,37500.0,17.1799,17.1856,17.1515,17.1515,37500.0
2008-06-23 14:55:00,30.23,30.24,30.2,30.24,36900.0,17.1515,17.1572,17.1345,17.1572,36900.0
2008-06-23 15:00:00,30.23,30.24,30.19,30.19,44100.0,17.1515,17.1572,17.1288,17.1288,44100.0
2008-06-23 15:05:00,30.18,30.21,30.16,30.19,49950.0,17.1231,17.1402,17.1118,17.1288,49950.0
2008-06-23 15:10:00,30.19,30.21,30.17,30.17,25650.0,17.1288,17.1402,17.1175,17.1175,25650.0
2008-06-23 15:15:00,30.18,30.19,30.1,30.12,90450.0,17.1231,17.1288,17.0778,17.0891,90450.0
2008-06-23 15:20:00,30.12,30.13,30.07,30.12,79500.0,17.0891,17.0948,17.0607,17.0891,79500.0
2008-06-23 15:25:00,30.12,30.21,30.12,30.19,64950.0,17.0891,17.1402,17.0891,17.1288,64950.0
2008-06-23 15:30:00,30.19,30.19,30.09,30.09,94950.0,17.1288,17.1288,17.0721,17.0721,94950.0
2008-06-23 15:35:00,30.09,30.11,30.08,30.11,92250.0,17.0721,17.0834,17.0664,17.0834,92250.0
2008-06-23 15:40:00,30.11,30.13,30.07,30.07,83100.0,17.0834,17.0948,17.0607,17.0607,83100.0
2008-06-23 15:45:00,30.07,30.1,30.05,30.05,102750.0,17.0607,17.0778,17.0494,17.0494,102750.0
2008-06-23 15:50:00,30.05,30.06,29.99,30.05,246150.0,17.0494,17.0551,17.0153,17.0494,246150.0
2008-06-23 15:55:00,30.04,30.06,29.99,29.99,165000.0,17.0437,17.0551,17.0153,17.0153,165000.0
2008-06-24 09:30:00,29.79,30.09,29.55,29.59,43950.0,16.9019,17.0721,16.7657,16.7884,43950.0
2008-06-24 09:35:00,29.61,29.73,29.36,29.39,72300.0,16.7997,16.8678,16.6579,16.6749,72300.0
2008-06-24 09:40:00,29.39,29.49,29.31,29.47,71700.0,16.6749,16.7317,16.6295,16.7203,71700.0
2008-06-24 09:45:00,29.5,29.5,29.33,29.41,49800.0,16.7373,16.7373,16.6409,16.6863,49800.0
2008-06-24 09:50:00,29.43,29.44,29.33,29.35,76500.0,16.6976,16.7033,16.6409,16.6522,76500.0
2008-06-24 09:55:00,29.35,29.41,29.29,29.31,73350.0,16.6522,16.6863,16.6182,16.6295,73350.0
2008-06-24 10:00:00,29.3,29.31,29.02,29.08,116400.0,16.6239,16.6295,16.465,16.499,116400.0
2008-06-24 10:05:00,29.08,29.25,29.07,29.18,50400.0,16.499,16.5955,16.4934,16.5558,50400.0
2008-06-24 10:10:00,29.19,29.37,29.19,29.33,52800.0,16.5615,16.6636,16.5615,16.6409,52800.0
2008-06-24 10:15:00,29.31,29.37,29.26,29.34,54600.0,16.6295,16.6636,16.6012,16.6466,54600.0
2008-06-24 10:20:00,29.37,29.37,29.29,29.33,44700.0,16.6636,16.6636,16.6182,16.6409,44700.0
2008-06-24 10:25:00,29.34,29.42,29.29,29.34,60600.0,16.6466,16.6919,16.6182,16.6466,60600.0
2008-06-24 10:30:00,29.34,29.39,29.23,29.25,45450.0,16.6466,16.6749,16.5841,16.5955,45450.0
2008-06-24 10:35:00,29.25,29.35,29.21,29.33,30300.0,16.5955,16.6522,16.5728,16.6409,30300.0
2008-06-24 10:40:00,29.3,29.4,29.27,29.38,22200.0,16.6239,16.6806,16.6068,16.6693,22200.0
2008-06-24 10:45:00,29.38,29.42,29.33,29.4,43500.0,16.6693,16.6919,16.6409,16.6806,43500.0
2008-06-24 10:50:00,29.39,29.4,29.35,29.37,61800.0,16.6749,16.6806,16.6522,16.6636,61800.0
2008-06-24 10:55:00,29.39,29.53,29.39,29.48,75300.0,16.6749,16.7544,16.6749,16.726,75300.0
2008-06-24 11:00:00,29.47,29.52,29.47,29.49,70050.0,16.7203,16.7487,16.7203,16.7317,70050.0
2008-06-24 11:05:00,29.49,29.54,29.47,29.51,48600.0,16.7317,16.76,16.7203,16.743,48600.0
2008-06-24 11:10:00,29.52,29.52,29.41,29.45,89550.0,16.7487,16.7487,16.6863,16.709,89550.0
2008-06-24 11:15:00,29.44,29.61,29.43,29.61,122550.0,16.7033,16.7997,16.6976,16.7997,122550.0
2008-06-24 11:20:00,29.63,29.64,29.53,29.61,52800.0,16.8111,16.8168,16.7544,16.7997,52800.0
2008-06-24 11:25:00,29.6,29.61,29.47,29.55,32250.0,16.7941,16.7997,16.7203,16.7657,32250.0
2008-06-24 11:30:00,29.55,29.61,29.5,29.61,34500.0,16.7657,16.7997,16.7373,16.7997,34500.0
2008-06-24 11:35:00,29.61,29.67,29.55,29.59,34800.0,16.7997,16.8338,16.7657,16.7884,34800.0
2008-06-24 11:40:00,29.61,29.65,29.6,29.64,19500.0,16.7997,16.8224,16.7941,16.8168,19500.0
2008-06-24 11:45:00,29.63,29.81,29.63,29.77,41100.0,16.8111,16.9132,16.8111,16.8905,41100.0
2008-06-24 11:50:00,29.75,29.81,29.67,29.78,52200.0,16.8792,16.9132,16.8338,16.8962,52200.0
2008-06-24 11:55:00,29.79,29.89,29.79,29.79,59850.0,16.9019,16.9586,16.9019,16.9019,59850.0
2008-06-24 12:00:00,29.79,29.79,29.73,29.77,19500.0,16.9019,16.9019,16.8678,16.8905,19500.0
2008-06-24 12:05:00,29.76,29.78,29.72,29.77,22050.0,16.8849,16.8962,16.8622,16.8905,22050.0
2008-06-24 12:10:00,29.79,29.81,29.75,29.76,21000.0,16.9019,16.9132,16.8792,16.8849,21000.0
2008-06-24 12:15:00,29.74,29.77,29.6,29.6,30900.0,16.8735,16.8905,16.7941,16.7941,30900.0
2008-06-24 12:20:00,29.6,29.67,29.6,29.67,33150.0,16.7941,16.8338,16.7941,16.8338,33150.0
2008-06-24 12:25:00,29.67,29.8,29.67,29.76,60000.0,16.8338,16.9075,16.8338,16.8849,60000.0
2008-06-24 12:30:00,29.77,29.78,29.74,29.76,42600.0,16.8905,16.8962,16.8735,16.8849,42600.0
2008-06-24 12:35:00,29.77,29.77,29.75,29.77,11400.0,16.8905,16.8905,16.8792,16.8905,11400.0
2008-06-24 12:40:00,29.77,29.79,29.75,29.77,28050.0,16.8905,16.9019,16.8792,16.8905,28050.0
2008-06-24 12:45:00,29.77,29.81,29.77,29.81,36150.0,16.8905,16.9132,16.8905,16.9132,36150.0
2008-06-24 12:50:00,29.81,29.82,29.78,29.79,56850.0,16.9132,16.9189,16.8962,16.9019,56850.0
2008-06-24 12:55:00,29.78,29.85,29.76,29.81,63750.0,16.8962,16.9359,16.8849,16.9132,63750.0
2008-06-24 13:00:00,29.81,29.87,29.8,29.86,20550.0,16.9132,16.9473,16.9075,16.9416,20550.0
2008-06-24 13:05:00,29.86,29.9,29.85,29.88,41850.0,16.9416,16.9643,16.9359,16.9529,41850.0
2008-06-24 13:10:00,29.88,29.89,29.77,29.79,23100.0,16.9529,16.9586,16.8905,16.9019,23100.0
2008-06-24 13:15:00,29.79,29.84,29.77,29.84,11550.0,16.9019,16.9302,16.8905,16.9302,11550.0
2008-06-24 13:20:00,29.83,29.9,29.82,29.89,20100.0,16.9246,16.9643,16.9189,16.9586,20100.0
2008-06-24 13:25:00,29.88,29.89,29.77,29.77,52350.0,16.9529,16.9586,16.8905,16.8905,52350.0
2008-06-24 13:30:00,29.77,29.8,29.73,29.77,34650.0,16.8905,16.9075,16.8678,16.8905,34650.0
2008-06-24 13:35:00,29.76,29.83,29.76,29.8,12450.0,16.8849,16.9246,16.8849,16.9075,12450.0
2008-06-24 13:40:00,29.81,29.81,29.75,29.75,21900.0,16.9132,16.9132,16.8792,16.8792,21900.0
2008-06-24 13:45:00,29.75,29.88,29.73,29.87,22500.0,16.8792,16.9529,16.8678,16.9473,22500.0
2008-06-24 13:50:00,29.86,29.94,29.85,29.91,21300.0,16.9416,16.987,16.9359,16.97,21300.0
2008-06-24 13:55:00,29.9,29.92,29.85,29.89,23400.0,16.9643,16.9756,16.9359,16.9586,23400.0
2008-06-24 14:00:00,29.89,29.97,29.89,29.97,22200.0,16.9586,17.004,16.9586,17.004,22200.0
2008-06-24 14:05:00,29.98,29.99,29.93,29.94,24600.0,17.0097,17.0153,16.9813,16.987,24600.0
2008-06-24 14:10:00,29.93,29.93,29.87,29.93,18900.0,16.9813,16.9813,16.9473,16.9813,18900.0
2008-06-24 14:15:00,29.91,29.95,29.91,29.94,16350.0,16.97,16.9927,16.97,16.987,16350.0
2008-06-24 14:20:00,29.93,29.94,29.91,29.93,16200.0,16.9813,16.987,16.97,16.9813,16200.0
2008-06-24 14:25:00,29.93,29.95,29.9,29.9,26100.0,16.9813,16.9927,16.9643,16.9643,26100.0
2008-06-24 14:30:00,29.9,29.91,29.86,29.91,30000.0,16.9643,16.97,16.9416,16.97,30000.0
2008-06-24 14:35:00,29.91,29.95,29.87,29.87,25650.0,16.97,16.9927,16.9473,16.9473,25650.0
2008-06-24 14:40:00,29.87,29.88,29.79,29.8,29400.0,16.9473,16.9529,16.9019,16.9075,29400.0
2008-06-24 14:45:00,29.8,29.8,29.65,29.68,86250.0,16.9075,16.9075,16.8224,16.8395,86250.0
2008-06-24 14:50:00,29.68,29.68,29.64,29.65,42450.0,16.8395,16.8395,16.8168,16.8224,42450.0
2008-06-24 14:55:00,29.65,29.66,29.62,29.65,50100.0,16.8224,16.8281,16.8054,16.8224,50100.0
2008-06-24 15:00:00,29.65,29.73,29.65,29.7,35550.0,16.8224,16.8678,16.8224,16.8508,35550.0
2008-06-24 15:05:00,29.71,29.71,29.61,29.66,45300.0,16.8565,16.8565,16.7997,16.8281,45300.0
2008-06-24 15:10:00,29.66,29.69,29.56,29.6,53400.0,16.8281,16.8451,16.7714,16.7941,53400.0
2008-06-24 15:15:00,29.61,29.64,29.55,29.57,57000.0,16.7997,16.8168,16.7657,16.7771,57000.0
2008-06-24 15:20:00,29.58,29.61,29.56,29.56,65850.0,16.7827,16.7997,16.7714,16.7714,65850.0
2008-06-24 15:25:00,29.56,29.59,29.53,29.57,52350.0,16.7714,16.7884,16.7544,16.7771,52350.0
2008-06-24 15:30:00,29.57,29.58,29.54,29.56,49650.0,16.7771,16.7827,16.76,16.7714,49650.0
2008-06-24 15:35:00,29.57,29.58,29.48,29.55,69150.0,16.7771,16.7827,16.726,16.7657,69150.0
2008-06-24 15:40:00,29.55,29.57,29.53,29.55,55500.0,16.7657,16.7771,16.7544,16.7657,55500.0
2008-06-24 15:45:00,29.55,29.57,29.5,29.51,77100.0,16.7657,16.7771,16.7373,16.743,77100.0
2008-06-24 15:50:00,29.51,29.51,29.45,29.49,118500.0,16.743,16.743,16.709,16.7317,118500.0
2008-06-24 15:55:00,29.5,29.54,29.49,29.51,94650.0,16.7373,16.76,16.7317,16.743,94650.0
2008-06-25 09:30:00,29.85,29.85,29.31,29.48,60750.0,16.9359,16.9359,16.6295,16.726,60750.0
2008-06-25 09:35:00,29.54,29.86,29.49,29.82,59700.0,16.76,16.9416,16.7317,16.9189,59700.0
2008-06-25 09:40:00,29.81,29.91,29.77,29.77,23100.0,16.9132,16.97,16.8905,16.8905,23100.0
2008-06-25 09:45:00,29.77,29.89,29.67,29.69,22800.0,16.8905,16.9586,16.8338,16.8451,22800.0
2008-06-25 09:50:00,29.69,29.77,29.66,29.73,18600.0,16.8451,16.8905,16.8281,16.8678,18600.0
2008-06-25 09:55:00,29.73,29.74,29.63,29.74,25950.0,16.8678,16.8735,16.8111,16.8735,25950.0
2008-06-25 10:00:00,29.74,29.79,29.67,29.78,15900.0,16.8735,16.9019,16.8338,16.8962,15900.0
2008-06-25 10:05:00,29.77,29.81,29.71,29.71,28650.0,16.8905,16.9132,16.8565,16.8565,28650.0
2008-06-25 10:10:00,29.74,29.77,29.68,29.71,25950.0,16.8735,16.8905,16.8395,16.8565,25950.0
2008-06-25 10:15:00,29.68,29.8,29.68,29.8,22950.0,16.8395,16.9075,16.8395,16.9075,22950.0
2008-06-25 10:20:00,29.8,29.8,29.73,29.76,33300.0,16.9075,16.9075,16.8678,16.8849,33300.0
2008-06-25 10:25:00,29.77,29.81,29.74,29.81,25800.0,16.8905,16.9132,16.8735,16.9132,25800.0
2008-06-25 10:30:00,29.8,29.91,29.78,29.86,49200.0,16.9075,16.97,16.8962,16.9416,49200.0
2008-06-25 10:35:00,29.88,30.09,29.87,30.05,96150.0,16.9529,17.0721,16.9473,17.0494,96150.0
2008-06-25 10:40:00,30.06,30.17,30.04,30.15,87300.0,17.0551,17.1175,17.0437,17.1061,87300.0
2008-06-25 10:45:00,30.15,30.17,30.06,30.13,65850.0,17.1061,17.1175,17.0551,17.0948,65850.0
2008-06-25 10:50:00,30.13,30.19,30.07,30.16,60900.0,17.0948,17.1288,17.0607,17.1118,60900.0
2008-06-25 10:55:00,30.16,30.21,30.08,30.15,48300.0,17.1118,17.1402,17.0664,17.1061,48300.0
2008-06-25 11:00:00,30.16,30.19,30.09,30.17,40950.0,17.1118,17.1288,17.0721,17.1175,40950.0
2008-06-25 11:05:00,30.17,30.25,30.16,30.21,28200.0,17.1175,17.1629,17.1118,17.1402,28200.0
2008-06-25 11:10:00,30.2,30.21,30.12,30.15,21300.0,17.1345,17.1402,17.0891,17.1061,21300.0
2008-06-25 11:15:00,30.14,30.2,30.13,30.18,32100.0,17.1005,17.1345,17.0948,17.1231,32100.0
2008-06-25 11:20:00,30.17,30.25,30.17,30.24,29850.0,17.1175,17.1629,17.1175,17.1572,29850.0
2008-06-25 11:25:00,30.26,30.26,30.15,30.15,39750.0,17.1685,17.1685,17.1061,17.1061,39750.0
2008-06-25 11:30:00,30.15,30.15,30.09,30.13,36750.0,17.1061,17.1061,17.0721,17.0948,36750.0
2008-06-25 11:35:00,30.14,30.15,30.06,30.06,33750.0,17.1005,17.1061,17.0551,17.0551,33750.0
2008-06-25 11:40:00,30.05,30.07,30.01,30.04,28650.0,17.0494,17.0607,17.0267,17.0437,28650.0
2008-06-25 11:45:00,30.03,30.05,30.03,30.03,19500.0,17.038,17.0494,17.038,17.038,19500.0
2008-06-25 11:50:00,30.03,30.06,30.03,30.04,10500.0,17.038,17.0551,17.038,17.0437,10500.0
2008-06-25 11:55:00,30.04,30.14,30.04,30.12,26400.0,17.0437,17.1005,17.0437,17.0891,26400.0
2008-06-25 12:00:00,30.11,30.13,30.07,30.07,12150.0,17.0834,17.0948,17.0607,17.0607,12150.0
2008-06-25 12:05:00,30.08,30.08,29.99,30.0,35850.0,17.0664,17.0664,17.0153,17.021,35850.0
2008-06-25 12:10:00,30.01,30.04,30.01,30.04,33000.0,17.0267,17.0437,17.0267,17.0437,33000.0
2008-06-25 12:15:00,30.03,30.05,30.0,30.03,16500.0,17.038,17.0494,17.021,17.038,16500.0
2008-06-25 12:20:00,30.05,30.13,30.04,30.13,20550.0,17.0494,17.0948,17.0437,17.0948,20550.0
2008-06-25 12:25:00,30.14,30.15,30.1,30.14,13650.0,17.1005,17.1061,17.0778,17.1005,13650.0
2008-06-25 12:30:00,30.14,30.19,30.13,30.15,22800.0,17.1005,17.1288,17.0948,17.1061,22800.0
2008-06-25 12:35:00,30.14,30.15,30.14,30.14,9450.0,17.1005,17.1061,17.1005,17.1005,9450.0
2008-06-25 12:40:00,30.15,30.16,30.12,30.12,23850.0,17.1061,17.1118,17.0891,17.0891,23850.0
2008-06-25 12:45:00,30.12,30.13,30.1,30.1,15000.0,17.0891,17.0948,17.0778,17.0778,15000.0
2008-06-25 12:50:00,30.11,30.19,30.1,30.14,40350.0,17.0834,17.1288,17.0778,17.1005,40350.0
2008-06-25 12:55:00,30.13,30.17,30.13,30.16,19950.0,17.0948,17.1175,17.0948,17.1118,19950.0
2008-06-25 13:00:00,30.15,30.15,30.1,30.1,15150.0,17.1061,17.1061,17.0778,17.0778,15150.0
2008-06-25 13:05:00,30.09,30.13,30.09,30.1,13050.0,17.0721,17.0948,17.0721,17.0778,13050.0
2008-06-25 13:10:00,30.1,30.16,30.1,30.15,37500.0,17.0778,17.1118,17.0778,17.1061,37500.0
2008-06-25 13:15:00,30.14,30.16,30.14,30.15,13350.0,17.1005,17.1118,17.1005,17.1061,13350.0
2008-06-25 13:20:00,30.15,30.17,30.13,30.15,10500.0,17.1061,17.1175,17.0948,17.1061,10500.0
2008-06-25 13:25:00,30.15,30.15,30.09,30.09,18750.0,17.1061,17.1061,17.0721,17.0721,18750.0
2008-06-25 13:30:00,30.09,30.13,30.08,30.11,21000.0,17.0721,17.0948,17.0664,17.0834,21000.0
2008-06-25 13:35:00,30.11,30.11,30.07,30.09,11850.0,17.0834,17.0834,17.0607,17.0721,11850.0
2008-06-25 13:40:00,30.09,30.11,30.07,30.07,24900.0,17.0721,17.0834,17.0607,17.0607,24900.0
2008-06-25 13:45:00,30.08,30.09,30.06,30.08,16350.0,17.0664,17.0721,17.0551,17.0664,16350.0
2008-06-25 13:50:00,30.09,30.09,30.05,30.05,17550.0,17.0721,17.0721,17.0494,17.0494,17550.0
2008-06-25 13:55:00,30.05,30.05,30.02,30.03,11700.0,17.0494,17.0494,17.0324,17.038,11700.0
2008-06-25 14:00:00,30.03,30.07,30.03,30.07,30450.0,17.038,17.0607,17.038,17.0607,30450.0
2008-06-25 14:05:00,30.07,30.13,30.07,30.11,40500.0,17.0607,17.0948,17.0607,17.0834,40500.0
2008-06-25 14:10:00,30.11,30.29,29.93,30.03,169950.0,17.0834,17.1856,16.9813,17.038,169950.0
2008-06-25 14:15:00,30.03,30.17,30.01,30.11,129900.0,17.038,17.1175,17.0267,17.0834,129900.0
2008-06-25 14:20:00,30.13,30.14,30.03,30.03,67800.0,17.0948,17.1005,17.038,17.038,67800.0
2008-06-25 14:25:00,30.04,30.07,29.9,29.91,61050.0,17.0437,17.0607,16.9643,16.97,61050.0
2008-06-25 14:30:00,29.92,29.99,29.75,29.99,93450.0,16.9756,17.0153,16.8792,17.0153,93450.0
2008-06-25 14:35:00,29.99,30.17,29.99,30.03,81150.0,17.0153,17.1175,17.0153,17.038,81150.0
2008-06-25 14:40:00,30.04,30.11,29.96,30.07,48900.0,17.0437,17.0834,16.9983,17.0607,48900.0
2008-06-25 14:45:00,30.06,30.06,29.89,30.01,55650.0,17.0551,17.0551,16.9586,17.0267,55650.0
2008-06-25 14:50:00,30.03,30.13,30.01,30.09,35100.0,17.038,17.0948,17.0267,17.0721,35100.0
2008-06-25 14:55:00,30.09,30.15,30.05,30.1,41400.0,17.0721,17.1061,17.0494,17.0778,41400.0
2008-06-25 15:00:00,30.11,30.3,30.08,30.27,72300.0,17.0834,17.1912,17.0664,17.1742,72300.0
2008-06-25 15:05:00,30.27,30.33,30.23,30.24,65550.0,17.1742,17.2083,17.1515,17.1572,65550.0
2008-06-25 15:10:00,30.24,30.27,30.21,30.23,61650.0,17.1572,17.1742,17.1402,17.1515,61650.0
2008-06-25 15:15:00,30.23,30.24,30.15,30.15,46350.0,17.1515,17.1572,17.1061,17.1061,46350.0
2008-06-25 15:20:00,30.15,30.15,29.93,29.97,100800.0,17.1061,17.1061,16.9813,17.004,100800.0
2008-06-25 15:25:00,29.98,30.03,29.93,30.01,48900.0,17.0097,17.038,16.9813,17.0267,48900.0
2008-06-25 15:30:00,30.01,30.03,29.86,29.86,88500.0,17.0267,17.038,16.9416,16.9416,88500.0
2008-06-25 15:35:00,29.85,29.91,29.75,29.88,132600.0,16.9359,16.97,16.8792,16.9529,132600.0
2008-06-25 15:40:00,29.88,29.99,29.87,29.96,81450.0,16.9529,17.0153,16.9473,16.9983,81450.0
2008-06-25 15:45:00,29.95,29.96,29.83,29.83,131700.0,16.9927,16.9983,16.9246,16.9246,131700.0
2008-06-25 15:50:00,29.85,30.01,29.85,29.98,176850.0,16.9359,17.0267,16.9359,17.0097,176850.0
2008-06-25 15:55:00,29.98,29.99,29.91,29.99,170700.0,17.0097,17.0153,16.97,17.0153,170700.0
2008-06-26 09:30:00,29.0,29.27,28.75,28.79,73650.0,16.4537,16.6068,16.3118,16.3345,73650.0
2008-06-26 09:35:00,28.79,28.85,28.76,28.85,49350.0,16.3345,16.3685,16.3175,16.3685,49350.0
2008-06-26 09:40:00,28.87,28.89,28.69,28.71,55200.0,16.3799,16.3912,16.2778,16.2891,55200.0
2008-06-26 09:45:00,28.71,28.85,28.68,28.85,77250.0,16.2891,16.3685,16.2721,16.3685,77250.0
2008-06-26 09:50:00,28.83,28.85,28.69,28.82,95250.0,16.3572,16.3685,16.2778,16.3515,95250.0
2008-06-26 09:55:00,28.81,29.01,28.8,28.91,69150.0,16.3459,16.4593,16.3402,16.4026,69150.0
2008-06-26 10:00:00,28.89,29.01,28.78,28.78,58950.0,16.3912,16.4593,16.3288,16.3288,58950.0
2008-06-26 10:05:00,28.77,28.88,28.71,28.87,71550.0,16.3232,16.3856,16.2891,16.3799,71550.0
2008-06-26 10:10:00,28.87,28.89,28.76,28.87,57750.0,16.3799,16.3912,16.3175,16.3799,57750.0
2008-06-26 10:15:00,28.87,29.01,28.86,28.99,166050.0,16.3799,16.4593,16.3742,16.448,166050.0
2008-06-26 10:20:00,28.99,29.02,28.83,28.85,130500.0,16.448,16.465,16.3572,16.3685,130500.0
2008-06-26 10:25:00,28.85,29.09,28.84,29.01,43950.0,16.3685,16.5047,16.3629,16.4593,43950.0
2008-06-26 10:30:00,29.0,29.03,28.91,28.99,46500.0,16.4537,16.4707,16.4026,16.448,46500.0
2008-06-26 10:35:00,28.97,28.99,28.81,28.87,84450.0,16.4366,16.448,16.3459,16.3799,84450.0
2008-06-26 10:40:00,28.87,28.95,28.72,28.79,82200.0,16.3799,16.4253,16.2948,16.3345,82200.0
2008-06-26 10:45:00,28.79,28.79,28.63,28.69,120300.0,16.3345,16.3345,16.2437,16.2778,120300.0
2008-06-26 10:50:00,28.69,28.72,28.53,28.59,155250.0,16.2778,16.2948,16.187,16.221,155250.0
2008-06-26 10:55:00,28.6,28.65,28.41,28.48,105000.0,16.2267,16.2551,16.1189,16.1586,105000.0
2008-06-26 11:00:00,28.47,28.51,28.42,28.48,46800.0,16.1529,16.1756,16.1246,16.1586,46800.0
2008-06-26 11:05:00,28.49,28.57,28.49,28.49,46650.0,16.1643,16.2097,16.1643,16.1643,46650.0
2008-06-26 11:10:00,28.5,28.51,28.41,28.43,98850.0,16.17,16.1756,16.1189,16.1303,98850.0
2008-06-26 11:15:00,28.42,28.46,28.34,28.34,98400.0,16.1246,16.1473,16.0792,16.0792,98400.0
2008-06-26 11:20:00,28.33,28.37,28.28,28.32,54900.0,16.0735,16.0962,16.0451,16.0678,54900.0
2008-06-26 11:25:00,28.31,28.37,28.26,28.29,46800.0,16.0622,16.0962,16.0338,16.0508,46800.0
2008-06-26 11:30:00,28.29,28.37,28.27,28.37,43200.0,16.0508,16.0962,16.0395,16.0962,43200.0
2008-06-26 11:35:00,28.39,28.4,28.3,28.33,56700.0,16.1076,16.1132,16.0565,16.0735,56700.0
2008-06-26 11:40:00,28.33,28.46,28.32,28.43,29850.0,16.0735,16.1473,16.0678,16.1303,29850.0
2008-06-26 11:45:00,28.41,28.53,28.39,28.51,32700.0,16.1189,16.187,16.1076,16.1756,32700.0
2008-06-26 11:50:00,28.49,28.56,28.49,28.49,45450.0,16.1643,16.204,16.1643,16.1643,45450.0
2008-06-26 11:55:00,28.49,28.55,28.46,28.51,63150.0,16.1643,16.1983,16.1473,16.1756,63150.0
2008-06-26 12:00:00,28.53,28.53,28.39,28.41,109800.0,16.187,16.187,16.1076,16.1189,109800.0
2008-06-26 12:05:00,28.41,28.42,28.3,28.39,71850.0,16.1189,16.1246,16.0565,16.1076,71850.0
2008-06-26 12:10:00,28.4,28.47,28.36,28.39,52050.0,16.1132,16.1529,16.0905,16.1076,52050.0
2008-06-26 12:15:00,28.4,28.43,28.38,28.39,14700.0,16.1132,16.1303,16.1019,16.1076,14700.0
2008-06-26 12:20:00,28.39,28.48,28.36,28.48,40350.0,16.1076,16.1586,16.0905,16.1586,40350.0
2008-06-26 12:25:00,28.48,28.51,28.43,28.47,60450.0,16.1586,16.1756,16.1303,16.1529,60450.0
2008-06-26 12:30:00,28.46,28.49,28.4,28.41,109200.0,16.1473,16.1643,16.1132,16.1189,109200.0
2008-06-26 12:35:00,28.41,28.5,28.38,28.49,47550.0,16.1189,16.17,16.1019,16.1643,47550.0
2008-06-26 12:40:00,28.49,28.49,28.41,28.43,36450.0,16.1643,16.1643,16.1189,16.1303,36450.0
2008-06-26 12:45:00,28.43,28.46,28.37,28.4,51900.0,16.1303,16.1473,16.0962,16.1132,51900.0
2008-06-26 12:50:00,28.41,28.43,28.36,28.43,65100.0,16.1189,16.1303,16.0905,16.1303,65100.0
2008-06-26 12:55:00,28.43,28.53,28.43,28.47,38250.0,16.1303,16.187,16.1303,16.1529,38250.0
2008-06-26 13:00:00,28.47,28.55,28.47,28.53,45900.0,16.1529,16.1983,16.1529,16.187,45900.0
2008-06-26 13:05:00,28.54,28.55,28.49,28.52,28650.0,16.1927,16.1983,16.1643,16.1813,28650.0
2008-06-26 13:10:00,28.52,28.57,28.5,28.54,21450.0,16.1813,16.2097,16.17,16.1927,21450.0
2008-06-26 13:15:00,28.54,28.58,28.5,28.52,25500.0,16.1927,16.2154,16.17,16.1813,25500.0
2008-06-26 13:20:00,28.53,28.54,28.5,28.5,27750.0,16.187,16.1927,16.17,16.17,27750.0
2008-06-26 13:25:00,28.5,28.52,28.39,28.39,79800.0,16.17,16.1813,16.1076,16.1076,79800.0
2008-06-26 13:30:00,28.38,28.43,28.33,28.33,116250.0,16.1019,16.1303,16.0735,16.0735,116250.0
2008-06-26 13:35:00,28.33,28.4,28.32,28.4,150600.0,16.0735,16.1132,16.0678,16.1132,150600.0
2008-06-26 13:40:00,28.4,28.4,28.31,28.31,57750.0,16.1132,16.1132,16.0622,16.0622,57750.0
2008-06-26 13:45:00,28.3,28.33,28.27,28.27,58650.0,16.0565,16.0735,16.0395,16.0395,58650.0
2008-06-26 13:50:00,28.28,28.35,28.23,28.35,108750.0,16.0451,16.0849,16.0168,16.0849,108750.0
2008-06-26 13:55:00,28.35,28.35,28.29,28.34,51300.0,16.0849,16.0849,16.0508,16.0792,51300.0
2008-06-26 14:00:00,28.33,28.39,28.31,28.39,44550.0,16.0735,16.1076,16.0622,16.1076,44550.0
2008-06-26 14:05:00,28.38,28.49,28.33,28.47,74250.0,16.1019,16.1643,16.0735,16.1529,74250.0
2008-06-26 14:10:00,28.47,28.48,28.27,28.29,68700.0,16.1529,16.1586,16.0395,16.0508,68700.0
2008-06-26 14:15:00,28.29,28.35,28.25,28.28,68250.0,16.0508,16.0849,16.0281,16.0451,68250.0
2008-06-26 14:20:00,28.27,28.31,28.21,28.26,55500.0,16.0395,16.0622,16.0054,16.0338,55500.0
2008-06-26 14:25:00,28.25,28.29,28.21,28.25,60000.0,16.0281,16.0508,16.0054,16.0281,60000.0
2008-06-26 14:30:00,28.25,28.28,28.2,28.23,53400.0,16.0281,16.0451,15.9998,16.0168,53400.0
2008-06-26 14:35:00,28.23,28.29,28.19,28.21,59250.0,16.0168,16.0508,15.9941,16.0054,59250.0
2008-06-26 14:40:00,28.19,28.24,28.13,28.14,84150.0,15.9941,16.0225,15.96,15.9657,84150.0
2008-06-26 14:45:00,28.14,28.19,28.09,28.09,58350.0,15.9657,15.9941,15.9373,15.9373,58350.0
2008-06-26 14:50:00,28.09,28.2,28.09,28.19,61800.0,15.9373,15.9998,15.9373,15.9941,61800.0
2008-06-26 14:55:00,28.19,28.2,28.15,28.15,41100.0,15.9941,15.9998,15.9714,15.9714,41100.0
2008-06-26 15:00:00,28.15,28.25,28.14,28.17,75150.0,15.9714,16.0281,15.9657,15.9827,75150.0
2008-06-26 15:05:00,28.17,28.19,28.07,28.14,82350.0,15.9827,15.9941,15.926,15.9657,82350.0
2008-06-26 15:10:00,28.13,28.15,28.1,28.13,84450.0,15.96,15.9714,15.943,15.96,84450.0
2008-06-26 15:15:00,28.13,28.21,28.08,28.09,128850.0,15.96,16.0054,15.9317,15.9373,128850.0
2008-06-26 15:20:00,28.09,28.14,28.04,28.11,138150.0,15.9373,15.9657,15.909,15.9487,138150.0
2008-06-26 15:25:00,28.11,28.23,28.11,28.15,93300.0,15.9487,16.0168,15.9487,15.9714,93300.0
2008-06-26 15:30:00,28.15,28.17,28.09,28.15,146700.0,15.9714,15.9827,15.9373,15.9714,146700.0
2008-06-26 15:35:00,28.15,28.3,28.13,28.23,151050.0,15.9714,16.0565,15.96,16.0168,151050.0
2008-06-26 15:40:00,28.23,28.25,28.07,28.09,179250.0,16.0168,16.0281,15.926,15.9373,179250.0
2008-06-26 15:45:00,28.09,28.09,28.0,28.05,194100.0,15.9373,15.9373,15.8863,15.9147,194100.0
2008-06-26 15:50:00,28.05,28.05,27.95,28.01,298200.0,15.9147,15.9147,15.8579,15.892,298200.0
2008-06-26 15:55:00,28.01,28.04,27.97,27.98,281100.0,15.892,15.909,15.8693,15.8749,281100.0
2008-06-27 09:30:00,28.91,28.91,28.03,28.43,117000.0,16.4026,16.4026,15.9033,16.1303,117000.0
2008-06-27 09:35:00,28.43,28.47,28.06,28.13,71850.0,16.1303,16.1529,15.9203,15.96,71850.0
2008-06-27 09:40:00,28.11,28.16,27.94,27.94,122700.0,15.9487,15.9771,15.8522,15.8522,122700.0
2008-06-27 09:45:00,27.94,28.09,27.89,28.07,65250.0,15.8522,15.9373,15.8239,15.926,65250.0
2008-06-27 09:50:00,28.05,28.23,28.03,28.15,66600.0,15.9147,16.0168,15.9033,15.9714,66600.0
2008-06-27 09:55:00,28.13,28.21,27.98,28.13,115650.0,15.96,16.0054,15.8749,15.96,115650.0
2008-06-27 10:00:00,28.13,28.25,28.13,28.16,122100.0,15.96,16.0281,15.96,15.9771,122100.0
2008-06-27 10:05:00,28.17,28.25,28.1,28.23,92550.0,15.9827,16.0281,15.943,16.0168,92550.0
2008-06-27 10:10:00,28.23,28.23,28.08,28.13,78300.0,16.0168,16.0168,15.9317,15.96,78300.0
2008-06-27 10:15:00,28.13,28.21,28.1,28.13,65850.0,15.96,16.0054,15.943,15.96,65850.0
2008-06-27 10:20:00,28.15,28.26,28.06,28.25,59700.0,15.9714,16.0338,15.9203,16.0281,59700.0
2008-06-27 10:25:00,28.27,28.31,28.23,28.27,56250.0,16.0395,16.0622,16.0168,16.0395,56250.0
2008-06-27 10:30:00,28.27,28.41,28.27,28.34,111450.0,16.0395,16.1189,16.0395,16.0792,111450.0
2008-06-27 10:35:00,28.35,28.4,28.22,28.36,61050.0,16.0849,16.1132,16.0111,16.0905,61050.0
2008-06-27 10:40:00,28.35,28.36,28.09,28.14,65400.0,16.0849,16.0905,15.9373,15.9657,65400.0
2008-06-27 10:45:00,28.14,28.14,27.98,28.04,70500.0,15.9657,15.9657,15.8749,15.909,70500.0
2008-06-27 10:50:00,28.03,28.08,27.99,28.0,43350.0,15.9033,15.9317,15.8806,15.8863,43350.0
2008-06-27 10:55:00,27.99,28.03,27.91,28.02,44550.0,15.8806,15.9033,15.8352,15.8976,44550.0
2008-06-27 11:00:00,28.02,28.02,27.88,28.0,46950.0,15.8976,15.8976,15.8182,15.8863,46950.0
2008-06-27 11:05:00,28.01,28.09,27.99,28.08,43500.0,15.892,15.9373,15.8806,15.9317,43500.0
2008-06-27 11:10:00,28.07,28.07,27.97,27.97,55200.0,15.926,15.926,15.8693,15.8693,55200.0
2008-06-27 11:15:00,27.97,28.03,27.92,27.95,51150.0,15.8693,15.9033,15.8409,15.8579,51150.0
2008-06-27 11:20:00,27.93,27.98,27.91,27.92,49200.0,15.8466,15.8749,15.8352,15.8409,49200.0
2008-06-27 11:25:00,27.92,28.05,27.91,27.96,60900.0,15.8409,15.9147,15.8352,15.8636,60900.0
2008-06-27 11:30:00,27.96,28.07,27.95,28.05,79800.0,15.8636,15.926,15.8579,15.9147,79800.0
2008-06-27 11:35:00,28.05,28.1,28.03,28.06,18000.0,15.9147,15.943,15.9033,15.9203,18000.0
2008-06-27 11:40:00,28.05,28.05,28.0,28.04,19500.0,15.9147,15.9147,15.8863,15.909,19500.0
2008-06-27 11:45:00,28.04,28.14,28.03,28.13,29100.0,15.909,15.9657,15.9033,15.96,29100.0
2008-06-27 11:50:00,28.14,28.14,28.06,28.08,33900.0,15.9657,15.9657,15.9203,15.9317,33900.0
2008-06-27 11:55:00,28.08,28.14,28.05,28.13,18600.0,15.9317,15.9657,15.9147,15.96,18600.0
2008-06-27 12:00:00,28.14,28.21,28.13,28.17,25650.0,15.9657,16.0054,15.96,15.9827,25650.0
2008-06-27 12:05:00,28.19,28.23,28.13,28.16,47550.0,15.9941,16.0168,15.96,15.9771,47550.0
2008-06-27 12:10:00,28.15,28.16,28.06,28.07,45750.0,15.9714,15.9771,15.9203,15.926,45750.0
2008-06-27 12:15:00,28.1,28.12,28.04,28.08,19950.0,15.943,15.9544,15.909,15.9317,19950.0
2008-06-27 12:20:00,28.09,28.15,28.07,28.08,45150.0,15.9373,15.9714,15.926,15.9317,45150.0
2008-06-27 12:25:00,28.08,28.13,28.07,28.11,43350.0,15.9317,15.96,15.926,15.9487,43350.0
2008-06-27 12:30:00,28.12,28.16,28.09,28.09,28800.0,15.9544,15.9771,15.9373,15.9373,28800.0
2008-06-27 12:35:00,28.09,28.1,28.03,28.05,26400.0,15.9373,15.943,15.9033,15.9147,26400.0
2008-06-27 12:40:00,28.06,28.06,27.96,28.0,34500.0,15.9203,15.9203,15.8636,15.8863,34500.0
2008-06-27 12:45:00,28.01,28.03,27.97,28.02,27000.0,15.892,15.9033,15.8693,15.8976,27000.0
2008-06-27 12:50:00,28.03,28.07,27.99,28.07,64650.0,15.9033,15.926,15.8806,15.926,64650.0
2008-06-27 12:55:00,28.05,28.09,27.95,27.96,56250.0,15.9147,15.9373,15.8579,15.8636,56250.0
2008-06-27 13:00:00,27.95,27.99,27.85,27.89,64050.0,15.8579,15.8806,15.8012,15.8239,64050.0
2008-06-27 13:05:00,27.9,27.93,27.83,27.85,63150.0,15.8295,15.8466,15.7898,15.8012,63150.0
2008-06-27 13:10:00,27.85,27.86,27.77,27.8,119700.0,15.8012,15.8069,15.7558,15.7728,119700.0
2008-06-27 13:15:00,27.81,27.85,27.76,27.76,72600.0,15.7785,15.8012,15.7501,15.7501,72600.0
2008-06-27 13:20:00,27.76,27.8,27.72,27.79,67650.0,15.7501,15.7728,15.7274,15.7671,67650.0
2008-06-27 13:25:00,27.79,27.85,27.79,27.83,34050.0,15.7671,15.8012,15.7671,15.7898,34050.0
2008-06-27 13:30:00,27.83,27.85,27.81,27.81,25650.0,15.7898,15.8012,15.7785,15.7785,25650.0
2008-06-27 13:35:00,27.79,27.85,27.73,27.74,47850.0,15.7671,15.8012,15.7331,15.7388,47850.0
2008-06-27 13:40:00,27.75,27.77,27.62,27.63,55950.0,15.7444,15.7558,15.6707,15.6764,55950.0
2008-06-27 13:45:00,27.63,27.71,27.63,27.71,35250.0,15.6764,15.7217,15.6764,15.7217,35250.0
2008-06-27 13:50:00,27.71,27.73,27.62,27.67,42750.0,15.7217,15.7331,15.6707,15.6991,42750.0
2008-06-27 13:55:00,27.69,27.79,27.68,27.76,21450.0,15.7104,15.7671,15.7047,15.7501,21450.0
2008-06-27 14:00:00,27.76,27.8,27.72,27.78,44100.0,15.7501,15.7728,15.7274,15.7615,44100.0
2008-06-27 14:05:00,27.77,27.85,27.77,27.82,97200.0,15.7558,15.8012,15.7558,15.7842,97200.0
2008-06-27 14:10:00,27.83,27.85,27.8,27.84,33900.0,15.7898,15.8012,15.7728,15.7955,33900.0
2008-06-27 14:15:00,27.83,27.99,27.82,27.92,101100.0,15.7898,15.8806,15.7842,15.8409,101100.0
2008-06-27 14:20:00,27.92,27.93,27.78,27.87,107250.0,15.8409,15.8466,15.7615,15.8125,107250.0
2008-06-27 14:25:00,27.87,28.02,27.79,27.99,123450.0,15.8125,15.8976,15.7671,15.8806,123450.0
2008-06-27 14:30:00,27.99,28.05,27.91,27.94,136350.0,15.8806,15.9147,15.8352,15.8522,136350.0
2008-06-27 14:35:00,27.94,27.95,27.91,27.92,38850.0,15.8522,15.8579,15.8352,15.8409,38850.0
2008-06-27 14:40:00,27.93,27.95,27.79,27.8,142200.0,15.8466,15.8579,15.7671,15.7728,142200.0
2008-06-27 14:45:00,27.8,27.94,27.77,27.94,101550.0,15.7728,15.8522,15.7558,15.8522,101550.0
2008-06-27 14:50:00,27.94,28.02,27.93,28.01,120600.0,15.8522,15.8976,15.8466,15.892,120600.0
2008-06-27 14:55:00,28.02,28.11,27.99,28.1,84600.0,15.8976,15.9487,15.8806,15.943,84600.0
2008-06-27 15:00:00,28.1,28.11,28.03,28.03,104700.0,15.943,15.9487,15.9033,15.9033,104700.0
2008-06-27 15:05:00,28.03,28.11,27.99,28.11,72600.0,15.9033,15.9487,15.8806,15.9487,72600.0
2008-06-27 15:10:00,28.1,28.16,28.07,28.13,125700.0,15.943,15.9771,15.926,15.96,125700.0
2008-06-27 15:15:00,28.13,28.13,28.06,28.09,109800.0,15.96,15.96,15.9203,15.9373,109800.0
2008-06-27 15:20:00,28.09,28.14,28.05,28.09,78000.0,15.9373,15.9657,15.9147,15.9373,78000.0
2008-06-27 15:25:00,28.09,28.09,28.04,28.07,144300.0,15.9373,15.9373,15.909,15.926,144300.0
2008-06-27 15:30:00,28.07,28.07,27.99,28.07,147600.0,15.926,15.926,15.8806,15.926,147600.0
2008-06-27 15:35:00,28.07,28.13,28.06,28.07,157200.0,15.926,15.96,15.9203,15.926,157200.0
2008-06-27 15:40:00,28.07,28.19,28.06,28.16,183000.0,15.926,15.9941,15.9203,15.9771,183000.0
2008-06-27 15:45:00,28.15,28.21,28.13,28.18,273000.0,15.9714,16.0054,15.96,15.9884,273000.0
2008-06-27 15:50:00,28.19,28.27,28.18,28.25,317700.0,15.9941,16.0395,15.9884,16.0281,317700.0
2008-06-27 15:55:00,28.25,28.25,28.21,28.22,249150.0,16.0281,16.0281,16.0054,16.0111,249150.0
2008-06-30 09:30:00,27.95,28.22,27.69,27.8,110100.0,15.8579,16.0111,15.7104,15.7728,110100.0
2008-06-30 09:35:00,27.84,28.13,27.6,27.61,82350.0,15.7955,15.96,15.6593,15.665,82350.0
2008-06-30 09:40:00,27.64,28.1,27.64,28.1,59850.0,15.682,15.943,15.682,15.943,59850.0
2008-06-30 09:45:00,28.12,28.14,28.01,28.01,82050.0,15.9544,15.9657,15.892,15.892,82050.0
2008-06-30 09:50:00,27.99,28.03,27.87,27.93,66450.0,15.8806,15.9033,15.8125,15.8466,66450.0
2008-06-30 09:55:00,27.94,27.95,27.67,27.72,84750.0,15.8522,15.8579,15.6991,15.7274,84750.0
2008-06-30 10:00:00,27.72,27.75,27.57,27.68,164850.0,15.7274,15.7444,15.6423,15.7047,164850.0
2008-06-30 10:05:00,27.69,27.82,27.68,27.8,39600.0,15.7104,15.7842,15.7047,15.7728,39600.0
2008-06-30 10:10:00,27.81,27.86,27.7,27.73,57150.0,15.7785,15.8069,15.7161,15.7331,57150.0
2008-06-30 10:15:00,27.72,27.77,27.63,27.68,79950.0,15.7274,15.7558,15.6764,15.7047,79950.0
2008-06-30 10:20:00,27.68,27.84,27.67,27.75,51600.0,15.7047,15.7955,15.6991,15.7444,51600.0
2008-06-30 10:25:00,27.74,27.91,27.74,27.9,19350.0,15.7388,15.8352,15.7388,15.8295,19350.0
2008-06-30 10:30:00,27.9,27.93,27.85,27.87,39000.0,15.8295,15.8466,15.8012,15.8125,39000.0
2008-06-30 10:35:00,27.87,28.01,27.85,27.9,77100.0,15.8125,15.892,15.8012,15.8295,77100.0
2008-06-30 10:40:00,27.91,27.93,27.85,27.88,68850.0,15.8352,15.8466,15.8012,15.8182,68850.0
2008-06-30 10:45:00,27.86,27.91,27.81,27.85,121050.0,15.8069,15.8352,15.7785,15.8012,121050.0
2008-06-30 10:50:00,27.85,27.89,27.76,27.85,95550.0,15.8012,15.8239,15.7501,15.8012,95550.0
2008-06-30 10:55:00,27.85,28.03,27.83,28.03,118950.0,15.8012,15.9033,15.7898,15.9033,118950.0
2008-06-30 11:00:00,28.03,28.11,27.97,28.03,64200.0,15.9033,15.9487,15.8693,15.9033,64200.0
2008-06-30 11:05:00,28.02,28.13,28.0,28.06,57150.0,15.8976,15.96,15.8863,15.9203,57150.0
2008-06-30 11:10:00,28.05,28.16,28.04,28.14,65700.0,15.9147,15.9771,15.909,15.9657,65700.0
2008-06-30 11:15:00,28.15,28.22,28.13,28.16,39300.0,15.9714,16.0111,15.96,15.9771,39300.0
2008-06-30 11:20:00,28.16,28.19,28.09,28.16,35100.0,15.9771,15.9941,15.9373,15.9771,35100.0
2008-06-30 11:25:00,28.18,28.26,28.17,28.24,39300.0,15.9884,16.0338,15.9827,16.0225,39300.0
2008-06-30 11:30:00,28.25,28.3,28.18,28.19,38250.0,16.0281,16.0565,15.9884,15.9941,38250.0
2008-06-30 11:35:00,28.19,28.21,28.15,28.15,29850.0,15.9941,16.0054,15.9714,15.9714,29850.0
2008-06-30 11:40:00,28.15,28.18,28.13,28.13,26100.0,15.9714,15.9884,15.96,15.96,26100.0
2008-06-30 11:45:00,28.13,28.14,28.05,28.11,18900.0,15.96,15.9657,15.9147,15.9487,18900.0
2008-06-30 11:50:00,28.11,28.21,28.11,28.14,16800.0,15.9487,16.0054,15.9487,15.9657,16800.0
2008-06-30 11:55:00,28.15,28.22,28.13,28.19,17700.0,15.9714,16.0111,15.96,15.9941,17700.0
2008-06-30 12:00:00,28.19,28.24,28.17,28.18,28050.0,15.9941,16.0225,15.9827,15.9884,28050.0
2008-06-30 12:05:00,28.17,28.17,28.11,28.14,35850.0,15.9827,15.9827,15.9487,15.9657,35850.0
2008-06-30 12:10:00,28.16,28.21,28.14,28.16,33300.0,15.9771,16.0054,15.9657,15.9771,33300.0
2008-06-30 12:15:00,28.16,28.21,28.16,28.19,14100.0,15.9771,16.0054,15.9771,15.9941,14100.0
2008-06-30 12:20:00,28.18,28.21,28.13,28.2,24000.0,15.9884,16.0054,15.96,15.9998,24000.0
2008-06-30 12:25:00,28.19,28.23,28.18,28.23,26700.0,15.9941,16.0168,15.9884,16.0168,26700.0
2008-06-30 12:30:00,28.23,28.25,28.2,28.22,22350.0,16.0168,16.0281,15.9998,16.0111,22350.0
2008-06-30 12:35:00,28.22,28.23,28.16,28.19,28650.0,16.0111,16.0168,15.9771,15.9941,28650.0
2008-06-30 12:40:00,28.19,28.22,28.17,28.21,34200.0,15.9941,16.0111,15.9827,16.0054,34200.0
2008-06-30 12:45:00,28.2,28.3,28.19,28.29,35700.0,15.9998,16.0565,15.9941,16.0508,35700.0
2008-06-30 12:50:00,28.27,28.3,28.25,28.25,21600.0,16.0395,16.0565,16.0281,16.0281,21600.0
2008-06-30 12:55:00,28.25,28.25,28.17,28.19,26250.0,16.0281,16.0281,15.9827,15.9941,26250.0
2008-06-30 13:00:00,28.19,28.21,28.17,28.21,27300.0,15.9941,16.0054,15.9827,16.0054,27300.0
2008-06-30 13:05:00,28.21,28.24,28.17,28.17,48600.0,16.0054,16.0225,15.9827,15.9827,48600.0
2008-06-30 13:10:00,28.19,28.23,28.17,28.21,49350.0,15.9941,16.0168,15.9827,16.0054,49350.0
2008-06-30 13:15:00,28.21,28.22,28.19,28.21,24000.0,16.0054,16.0111,15.9941,16.0054,24000.0
2008-06-30 13:20:00,28.22,28.26,28.19,28.21,27750.0,16.0111,16.0338,15.9941,16.0054,27750.0
2008-06-30 13:25:00,28.21,28.22,28.18,28.19,31650.0,16.0054,16.0111,15.9884,15.9941,31650.0
2008-06-30 13:30:00,28.18,28.23,28.15,28.2,55950.0,15.9884,16.0168,15.9714,15.9998,55950.0
2008-06-30 13:35:00,28.2,28.22,28.17,28.2,54300.0,15.9998,16.0111,15.9827,15.9998,54300.0
2008-06-30 13:40:00,28.21,28.21,28.15,28.19,40500.0,16.0054,16.0054,15.9714,15.9941,40500.0
2008-06-30 13:45:00,28.19,28.21,28.13,28.16,42300.0,15.9941,16.0054,15.96,15.9771,42300.0
2008-06-30 13:50:00,28.15,28.16,28.06,28.07,57900.0,15.9714,15.9771,15.9203,15.926,57900.0
2008-06-30 13:55:00,28.08,28.13,28.07,28.09,21900.0,15.9317,15.96,15.926,15.9373,21900.0
2008-06-30 14:00:00,28.1,28.12,28.09,28.12,57750.0,15.943,15.9544,15.9373,15.9544,57750.0
2008-06-30 14:05:00,28.11,28.13,28.05,28.13,38550.0,15.9487,15.96,15.9147,15.96,38550.0
2008-06-30 14:10:00,28.13,28.13,28.09,28.11,38100.0,15.96,15.96,15.9373,15.9487,38100.0
2008-06-30 14:15:00,28.12,28.15,28.11,28.13,30450.0,15.9544,15.9714,15.9487,15.96,30450.0
2008-06-30 14:20:00,28.13,28.22,28.12,28.21,66450.0,15.96,16.0111,15.9544,16.0054,66450.0
2008-06-30 14:25:00,28.21,28.27,28.19,28.25,55050.0,16.0054,16.0395,15.9941,16.0281,55050.0
2008-06-30 14:30:00,28.23,28.23,28.11,28.13,65850.0,16.0168,16.0168,15.9487,15.96,65850.0
2008-06-30 14:35:00,28.13,28.15,28.09,28.1,26850.0,15.96,15.9714,15.9373,15.943,26850.0
2008-06-30 14:40:00,28.11,28.15,28.08,28.13,27900.0,15.9487,15.9714,15.9317,15.96,27900.0
2008-06-30 14:45:00,28.12,28.16,28.12,28.16,27600.0,15.9544,15.9771,15.9544,15.9771,27600.0
2008-06-30 14:50:00,28.17,28.21,28.15,28.17,29700.0,15.9827,16.0054,15.9714,15.9827,29700.0
2008-06-30 14:55:00,28.17,28.17,28.11,28.13,25800.0,15.9827,15.9827,15.9487,15.96,25800.0
2008-06-30 15:00:00,28.12,28.19,28.12,28.19,24900.0,15.9544,15.9941,15.9544,15.9941,24900.0
2008-06-30 15:05:00,28.19,28.25,28.19,28.21,76500.0,15.9941,16.0281,15.9941,16.0054,76500.0
2008-06-30 15:10:00,28.21,28.29,28.21,28.26,59550.0,16.0054,16.0508,16.0054,16.0338,59550.0
2008-06-30 15:15:00,28.27,28.29,28.25,28.29,90600.0,16.0395,16.0508,16.0281,16.0508,90600.0
2008-06-30 15:20:00,28.29,28.29,28.23,28.27,72900.0,16.0508,16.0508,16.0168,16.0395,72900.0
2008-06-30 15:25:00,28.27,28.27,28.2,28.22,73800.0,16.0395,16.0395,15.9998,16.0111,73800.0
2008-06-30 15:30:00,28.22,28.22,28.12,28.13,108600.0,16.0111,16.0111,15.9544,15.96,108600.0
2008-06-30 15:35:00,28.13,28.19,28.11,28.17,161100.0,15.96,15.9941,15.9487,15.9827,161100.0
2008-06-30 15:40:00,28.17,28.22,28.15,28.2,148650.0,15.9827,16.0111,15.9714,15.9998,148650.0
2008-06-30 15:45:00,28.19,28.19,28.07,28.1,142950.0,15.9941,15.9941,15.926,15.943,142950.0
2008-06-30 15:50:00,28.09,28.09,27.97,27.99,276900.0,15.9373,15.9373,15.8693,15.8806,276900.0
2008-06-30 15:55:00,27.99,27.99,27.88,27.91,302700.0,15.8806,15.8806,15.8182,15.8352,302700.0
2008-07-01 09:30:00,27.49,28.03,27.41,27.89,74550.0,15.5969,15.9033,15.5515,15.8239,74550.0
2008-07-01 09:35:00,27.91,27.91,27.63,27.73,74850.0,15.8352,15.8352,15.6764,15.7331,74850.0
2008-07-01 09:40:00,27.72,27.72,27.51,27.52,103350.0,15.7274,15.7274,15.6083,15.6139,103350.0
2008-07-01 09:45:00,27.55,27.63,27.5,27.58,52950.0,15.631,15.6764,15.6026,15.648,52950.0
2008-07-01 09:50:00,27.59,27.64,27.56,27.63,65700.0,15.6537,15.682,15.6366,15.6764,65700.0
2008-07-01 09:55:00,27.63,27.65,27.6,27.64,34500.0,15.6764,15.6877,15.6593,15.682,34500.0
2008-07-01 10:00:00,27.65,27.93,27.63,27.9,197100.0,15.6877,15.8466,15.6764,15.8295,197100.0
2008-07-01 10:05:00,27.89,27.96,27.77,27.83,60450.0,15.8239,15.8636,15.7558,15.7898,60450.0
2008-07-01 10:10:00,27.82,27.83,27.57,27.57,49950.0,15.7842,15.7898,15.6423,15.6423,49950.0
2008-07-01 10:15:00,27.57,27.66,27.56,27.63,43650.0,15.6423,15.6934,15.6366,15.6764,43650.0
2008-07-01 10:20:00,27.64,27.73,27.63,27.7,60300.0,15.682,15.7331,15.6764,15.7161,60300.0
2008-07-01 10:25:00,27.71,27.81,27.67,27.81,50550.0,15.7217,15.7785,15.6991,15.7785,50550.0
2008-07-01 10:30:00,27.81,27.91,27.8,27.89,64200.0,15.7785,15.8352,15.7728,15.8239,64200.0
2008-07-01 10:35:00,27.89,27.96,27.85,27.93,88500.0,15.8239,15.8636,15.8012,15.8466,88500.0
2008-07-01 10:40:00,27.93,27.95,27.87,27.95,117750.0,15.8466,15.8579,15.8125,15.8579,117750.0
2008-07-01 10:45:00,27.95,28.11,27.89,28.08,144750.0,15.8579,15.9487,15.8239,15.9317,144750.0
2008-07-01 10:50:00,28.11,28.13,28.01,28.03,141900.0,15.9487,15.96,15.892,15.9033,141900.0
2008-07-01 10:55:00,28.03,28.2,27.98,28.19,108450.0,15.9033,15.9998,15.8749,15.9941,108450.0
2008-07-01 11:00:00,28.19,28.26,28.14,28.17,68400.0,15.9941,16.0338,15.9657,15.9827,68400.0
2008-07-01 11:05:00,28.16,28.29,28.14,28.24,99300.0,15.9771,16.0508,15.9657,16.0225,99300.0
2008-07-01 11:10:00,28.23,28.29,28.23,28.27,66150.0,16.0168,16.0508,16.0168,16.0395,66150.0
2008-07-01 11:15:00,28.27,28.27,28.11,28.13,71100.0,16.0395,16.0395,15.9487,15.96,71100.0
2008-07-01 11:20:00,28.13,28.16,28.03,28.04,47850.0,15.96,15.9771,15.9033,15.909,47850.0
2008-07-01 11:25:00,28.03,28.13,28.03,28.04,30300.0,15.9033,15.96,15.9033,15.909,30300.0
2008-07-01 11:30:00,28.03,28.07,28.01,28.05,21150.0,15.9033,15.926,15.892,15.9147,21150.0
2008-07-01 11:35:00,28.04,28.05,27.97,27.99,25500.0,15.909,15.9147,15.8693,15.8806,25500.0
2008-07-01 11:40:00,27.99,28.02,27.92,27.92,38250.0,15.8806,15.8976,15.8409,15.8409,38250.0
2008-07-01 11:45:00,27.93,27.97,27.91,27.95,37200.0,15.8466,15.8693,15.8352,15.8579,37200.0
2008-07-01 11:50:00,27.95,27.97,27.9,27.9,51300.0,15.8579,15.8693,15.8295,15.8295,51300.0
2008-07-01 11:55:00,27.89,27.95,27.81,27.87,69450.0,15.8239,15.8579,15.7785,15.8125,69450.0
2008-07-01 12:00:00,27.87,27.91,27.78,27.88,69600.0,15.8125,15.8352,15.7615,15.8182,69600.0
2008-07-01 12:05:00,27.87,27.87,27.81,27.83,32400.0,15.8125,15.8125,15.7785,15.7898,32400.0
2008-07-01 12:10:00,27.84,27.84,27.67,27.75,113700.0,15.7955,15.7955,15.6991,15.7444,113700.0
2008-07-01 12:15:00,27.75,27.76,27.65,27.75,69150.0,15.7444,15.7501,15.6877,15.7444,69150.0
2008-07-01 12:20:00,27.75,27.8,27.62,27.63,75300.0,15.7444,15.7728,15.6707,15.6764,75300.0
2008-07-01 12:25:00,27.63,27.7,27.61,27.63,106500.0,15.6764,15.7161,15.665,15.6764,106500.0
2008-07-01 12:30:00,27.63,27.7,27.59,27.67,83250.0,15.6764,15.7161,15.6537,15.6991,83250.0
2008-07-01 12:35:00,27.67,27.74,27.67,27.73,61200.0,15.6991,15.7388,15.6991,15.7331,61200.0
2008-07-01 12:40:00,27.73,27.74,27.63,27.63,64500.0,15.7331,15.7388,15.6764,15.6764,64500.0
2008-07-01 12:45:00,27.63,27.75,27.61,27.73,63900.0,15.6764,15.7444,15.665,15.7331,63900.0
2008-07-01 12:50:00,27.73,27.77,27.67,27.76,25950.0,15.7331,15.7558,15.6991,15.7501,25950.0
2008-07-01 12:55:00,27.76,27.8,27.76,27.77,34200.0,15.7501,15.7728,15.7501,15.7558,34200.0
2008-07-01 13:00:00,27.77,27.85,27.75,27.81,44700.0,15.7558,15.8012,15.7444,15.7785,44700.0
2008-07-01 13:05:00,27.81,27.84,27.73,27.73,58200.0,15.7785,15.7955,15.7331,15.7331,58200.0
2008-07-01 13:10:00,27.72,27.85,27.72,27.81,63750.0,15.7274,15.8012,15.7274,15.7785,63750.0
2008-07-01 13:15:00,27.82,27.89,27.79,27.83,66300.0,15.7842,15.8239,15.7671,15.7898,66300.0
2008-07-01 13:20:00,27.83,27.96,27.83,27.91,35550.0,15.7898,15.8636,15.7898,15.8352,35550.0
2008-07-01 13:25:00,27.91,27.93,27.87,27.91,24450.0,15.8352,15.8466,15.8125,15.8352,24450.0
2008-07-01 13:30:00,27.91,27.95,27.84,27.92,29550.0,15.8352,15.8579,15.7955,15.8409,29550.0
2008-07-01 13:35:00,27.91,27.92,27.81,27.87,25950.0,15.8352,15.8409,15.7785,15.8125,25950.0
2008-07-01 13:40:00,27.87,27.9,27.78,27.83,28650.0,15.8125,15.8295,15.7615,15.7898,28650.0
2008-07-01 13:45:00,27.84,28.09,27.83,28.09,105300.0,15.7955,15.9373,15.7898,15.9373,105300.0
2008-07-01 13:50:00,28.09,28.26,28.08,28.17,133950.0,15.9373,16.0338,15.9317,15.9827,133950.0
2008-07-01 13:55:00,28.16,28.29,28.16,28.17,87600.0,15.9771,16.0508,15.9771,15.9827,87600.0
2008-07-01 14:00:00,28.16,28.31,28.16,28.2,76500.0,15.9771,16.0622,15.9771,15.9998,76500.0
2008-07-01 14:05:00,28.2,28.35,28.19,28.31,77850.0,15.9998,16.0849,15.9941,16.0622,77850.0
2008-07-01 14:10:00,28.31,28.47,28.3,28.31,87900.0,16.0622,16.1529,16.0565,16.0622,87900.0
2008-07-01 14:15:00,28.31,28.31,28.2,28.29,53550.0,16.0622,16.0622,15.9998,16.0508,53550.0
2008-07-01 14:20:00,28.29,28.45,28.29,28.43,82650.0,16.0508,16.1416,16.0508,16.1303,82650.0
2008-07-01 14:25:00,28.42,28.46,28.31,28.34,132000.0,16.1246,16.1473,16.0622,16.0792,132000.0
2008-07-01 14:30:00,28.33,28.36,28.26,28.36,59100.0,16.0735,16.0905,16.0338,16.0905,59100.0
2008-07-01 14:35:00,28.37,28.49,28.35,28.45,64650.0,16.0962,16.1643,16.0849,16.1416,64650.0
2008-07-01 14:40:00,28.45,28.72,28.45,28.72,140550.0,16.1416,16.2948,16.1416,16.2948,140550.0
2008-07-01 14:45:00,28.73,28.83,28.67,28.69,138300.0,16.3005,16.3572,16.2664,16.2778,138300.0
2008-07-01 14:50:00,28.69,28.71,28.63,28.69,84150.0,16.2778,16.2891,16.2437,16.2778,84150.0
2008-07-01 14:55:00,28.68,28.71,28.6,28.6,51000.0,16.2721,16.2891,16.2267,16.2267,51000.0
2008-07-01 15:00:00,28.59,28.61,28.51,28.56,85800.0,16.221,16.2324,16.1756,16.204,85800.0
2008-07-01 15:05:00,28.56,28.6,28.42,28.51,143100.0,16.204,16.2267,16.1246,16.1756,143100.0
2008-07-01 15:10:00,28.52,28.53,28.45,28.52,87300.0,16.1813,16.187,16.1416,16.1813,87300.0
2008-07-01 15:15:00,28.55,28.57,28.33,28.35,81000.0,16.1983,16.2097,16.0735,16.0849,81000.0
2008-07-01 15:20:00,28.35,28.43,28.31,28.43,72000.0,16.0849,16.1303,16.0622,16.1303,72000.0
2008-07-01 15:25:00,28.43,28.43,28.33,28.33,66300.0,16.1303,16.1303,16.0735,16.0735,66300.0
2008-07-01 15:30:00,28.33,28.41,28.31,28.37,84900.0,16.0735,16.1189,16.0622,16.0962,84900.0
2008-07-01 15:35:00,28.37,28.51,28.37,28.51,81450.0,16.0962,16.1756,16.0962,16.1756,81450.0
2008-07-01 15:40:00,28.5,28.51,28.43,28.45,69000.0,16.17,16.1756,16.1303,16.1416,69000.0
2008-07-01 15:45:00,28.44,28.51,28.4,28.48,104550.0,16.1359,16.1756,16.1132,16.1586,104550.0
2008-07-01 15:50:00,28.49,28.58,28.49,28.54,189000.0,16.1643,16.2154,16.1643,16.1927,189000.0
2008-07-01 15:55:00,28.54,28.59,28.48,28.59,215250.0,16.1927,16.221,16.1586,16.221,215250.0
2008-07-02 09:30:00,28.31,28.63,27.99,28.41,105450.0,16.0622,16.2437,15.8806,16.1189,105450.0
2008-07-02 09:35:00,28.42,28.43,28.37,28.4,89850.0,16.1246,16.1303,16.0962,16.1132,89850.0
2008-07-02 09:40:00,28.39,28.39,28.19,28.19,40500.0,16.1076,16.1076,15.9941,15.9941,40500.0
2008-07-02 09:45:00,28.19,28.33,28.18,28.25,59700.0,15.9941,16.0735,15.9884,16.0281,59700.0
2008-07-02 09:50:00,28.28,28.28,27.95,28.05,67950.0,16.0451,16.0451,15.8579,15.9147,67950.0
2008-07-02 09:55:00,28.05,28.17,27.99,28.13,76800.0,15.9147,15.9827,15.8806,15.96,76800.0
2008-07-02 10:00:00,28.13,28.21,28.03,28.11,51150.0,15.96,16.0054,15.9033,15.9487,51150.0
2008-07-02 10:05:00,28.11,28.15,28.03,28.14,54000.0,15.9487,15.9714,15.9033,15.9657,54000.0
2008-07-02 10:10:00,28.13,28.19,27.97,27.99,51900.0,15.96,15.9941,15.8693,15.8806,51900.0
2008-07-02 10:15:00,27.99,27.99,27.84,27.88,60900.0,15.8806,15.8806,15.7955,15.8182,60900.0
2008-07-02 10:20:00,27.89,27.95,27.89,27.91,42450.0,15.8239,15.8579,15.8239,15.8352,42450.0
2008-07-02 10:25:00,27.91,27.91,27.78,27.83,57750.0,15.8352,15.8352,15.7615,15.7898,57750.0
2008-07-02 10:30:00,27.84,27.9,27.78,27.84,57450.0,15.7955,15.8295,15.7615,15.7955,57450.0
2008-07-02 10:35:00,27.84,27.87,27.69,27.71,101400.0,15.7955,15.8125,15.7104,15.7217,101400.0
2008-07-02 10:40:00,27.73,27.87,27.69,27.85,75450.0,15.7331,15.8125,15.7104,15.8012,75450.0
2008-07-02 10:45:00,27.86,28.01,27.82,27.96,77850.0,15.8069,15.892,15.7842,15.8636,77850.0
2008-07-02 10:50:00,27.97,28.0,27.93,27.94,32550.0,15.8693,15.8863,15.8466,15.8522,32550.0
2008-07-02 10:55:00,27.93,28.05,27.92,28.0,48450.0,15.8466,15.9147,15.8409,15.8863,48450.0
2008-07-02 11:00:00,27.99,27.99,27.77,27.77,42150.0,15.8806,15.8806,15.7558,15.7558,42150.0
2008-07-02 11:05:00,27.77,27.79,27.71,27.77,59400.0,15.7558,15.7671,15.7217,15.7558,59400.0
2008-07-02 11:10:00,27.75,27.76,27.67,27.71,35250.0,15.7444,15.7501,15.6991,15.7217,35250.0
2008-07-02 11:15:00,27.7,27.71,27.65,27.71,26700.0,15.7161,15.7217,15.6877,15.7217,26700.0
2008-07-02 11:20:00,27.7,27.7,27.63,27.7,24750.0,15.7161,15.7161,15.6764,15.7161,24750.0
2008-07-02 11:25:00,27.71,27.73,27.53,27.57,51150.0,15.7217,15.7331,15.6196,15.6423,51150.0
2008-07-02 11:30:00,27.57,27.59,27.51,27.57,41100.0,15.6423,15.6537,15.6083,15.6423,41100.0
2008-07-02 11:35:00,27.58,27.59,27.47,27.53,38550.0,15.648,15.6537,15.5856,15.6196,38550.0
2008-07-02 11:40:00,27.52,27.54,27.39,27.4,49500.0,15.6139,15.6253,15.5402,15.5459,49500.0
2008-07-02 11:45:00,27.39,27.45,27.36,27.42,40650.0,15.5402,15.5742,15.5232,15.5572,40650.0
2008-07-02 11:50:00,27.43,27.43,27.31,27.34,43950.0,15.5629,15.5629,15.4948,15.5118,43950.0
2008-07-02 11:55:00,27.35,27.37,27.33,27.37,23400.0,15.5175,15.5288,15.5061,15.5288,23400.0
2008-07-02 12:00:00,27.37,27.43,27.37,27.42,34650.0,15.5288,15.5629,15.5288,15.5572,34650.0
2008-07-02 12:05:00,27.42,27.43,27.38,27.42,33300.0,15.5572,15.5629,15.5345,15.5572,33300.0
2008-07-02 12:10:00,27.41,27.47,27.41,27.47,27300.0,15.5515,15.5856,15.5515,15.5856,27300.0
2008-07-02 12:15:00,27.45,27.45,27.38,27.4,18000.0,15.5742,15.5742,15.5345,15.5459,18000.0
2008-07-02 12:20:00,27.4,27.42,27.33,27.35,44100.0,15.5459,15.5572,15.5061,15.5175,44100.0
2008-07-02 12:25:00,27.35,27.35,27.24,27.25,71700.0,15.5175,15.5175,15.4551,15.4608,71700.0
2008-07-02 12:30:00,27.26,27.26,27.2,27.21,110400.0,15.4664,15.4664,15.4324,15.4381,110400.0
2008-07-02 12:35:00,27.21,27.22,27.12,27.2,113250.0,15.4381,15.4437,15.387,15.4324,113250.0
2008-07-02 12:40:00,27.19,27.23,27.17,27.21,72150.0,15.4267,15.4494,15.4154,15.4381,72150.0
2008-07-02 12:45:00,27.19,27.2,27.12,27.18,91650.0,15.4267,15.4324,15.387,15.421,91650.0
2008-07-02 12:50:00,27.18,27.25,27.17,27.22,94200.0,15.421,15.4608,15.4154,15.4437,94200.0
2008-07-02 12:55:00,27.21,27.22,27.19,27.21,45000.0,15.4381,15.4437,15.4267,15.4381,45000.0
2008-07-02 13:00:00,27.21,27.23,27.17,27.2,38250.0,15.4381,15.4494,15.4154,15.4324,38250.0
2008-07-02 13:05:00,27.2,27.21,27.09,27.13,78600.0,15.4324,15.4381,15.37,15.3927,78600.0
2008-07-02 13:10:00,27.13,27.19,27.13,27.17,91200.0,15.3927,15.4267,15.3927,15.4154,91200.0
2008-07-02 13:15:00,27.17,27.18,27.11,27.17,61650.0,15.4154,15.421,15.3813,15.4154,61650.0
2008-07-02 13:20:00,27.17,27.2,27.13,27.14,59250.0,15.4154,15.4324,15.3927,15.3983,59250.0
2008-07-02 13:25:00,27.13,27.31,27.13,27.27,91350.0,15.3927,15.4948,15.3927,15.4721,91350.0
2008-07-02 13:30:00,27.25,27.27,27.22,27.25,76500.0,15.4608,15.4721,15.4437,15.4608,76500.0
2008-07-02 13:35:00,27.26,27.26,27.15,27.17,78150.0,15.4664,15.4664,15.404,15.4154,78150.0
2008-07-02 13:40:00,27.18,27.23,27.16,27.22,87450.0,15.421,15.4494,15.4097,15.4437,87450.0
2008-07-02 13:45:00,27.23,27.26,27.13,27.26,95400.0,15.4494,15.4664,15.3927,15.4664,95400.0
2008-07-02 13:50:00,27.27,27.33,27.23,27.33,51300.0,15.4721,15.5061,15.4494,15.5061,51300.0
2008-07-02 13:55:00,27.33,27.35,27.29,27.3,75600.0,15.5061,15.5175,15.4835,15.4891,75600.0
2008-07-02 14:00:00,27.31,27.35,27.29,27.33,53700.0,15.4948,15.5175,15.4835,15.5061,53700.0
2008-07-02 14:05:00,27.33,27.34,27.23,27.25,70800.0,15.5061,15.5118,15.4494,15.4608,70800.0
2008-07-02 14:10:00,27.25,27.27,27.23,27.23,40350.0,15.4608,15.4721,15.4494,15.4494,40350.0
2008-07-02 14:15:00,27.22,27.25,27.17,27.19,68850.0,15.4437,15.4608,15.4154,15.4267,68850.0
2008-07-02 14:20:00,27.2,27.21,27.08,27.09,73050.0,15.4324,15.4381,15.3643,15.37,73050.0
2008-07-02 14:25:00,27.09,27.1,26.91,26.91,107550.0,15.37,15.3757,15.2679,15.2679,107550.0
2008-07-02 14:30:00,26.92,27.07,26.91,27.05,129300.0,15.2735,15.3586,15.2679,15.3473,129300.0
2008-07-02 14:35:00,27.05,27.05,26.88,26.89,82200.0,15.3473,15.3473,15.2508,15.2565,82200.0
2008-07-02 14:40:00,26.89,26.93,26.86,26.89,85650.0,15.2565,15.2792,15.2395,15.2565,85650.0
2008-07-02 14:45:00,26.89,26.94,26.87,26.89,55200.0,15.2565,15.2849,15.2452,15.2565,55200.0
2008-07-02 14:50:00,26.9,26.9,26.84,26.85,76200.0,15.2622,15.2622,15.2281,15.2338,76200.0
2008-07-02 14:55:00,26.84,26.94,26.8,26.91,133050.0,15.2281,15.2849,15.2054,15.2679,133050.0
2008-07-02 15:00:00,26.92,26.95,26.86,26.92,124050.0,15.2735,15.2906,15.2395,15.2735,124050.0
2008-07-02 15:05:00,26.92,26.94,26.82,26.83,96600.0,15.2735,15.2849,15.2168,15.2225,96600.0
2008-07-02 15:10:00,26.83,26.91,26.83,26.87,127800.0,15.2225,15.2679,15.2225,15.2452,127800.0
2008-07-02 15:15:00,26.87,26.92,26.85,26.85,87450.0,15.2452,15.2735,15.2338,15.2338,87450.0
2008-07-02 15:20:00,26.85,26.89,26.83,26.83,136650.0,15.2338,15.2565,15.2225,15.2225,136650.0
2008-07-02 15:25:00,26.84,26.88,26.83,26.87,187800.0,15.2281,15.2508,15.2225,15.2452,187800.0
2008-07-02 15:30:00,26.87,26.88,26.77,26.77,167850.0,15.2452,15.2508,15.1884,15.1884,167850.0
2008-07-02 15:35:00,26.76,26.79,26.66,26.71,202800.0,15.1828,15.1998,15.126,15.1544,202800.0
2008-07-02 15:40:00,26.71,26.71,26.65,26.7,232200.0,15.1544,15.1544,15.1203,15.1487,232200.0
2008-07-02 15:45:00,26.7,26.71,26.6,26.6,277500.0,15.1487,15.1544,15.092,15.092,277500.0
2008-07-02 15:50:00,26.6,26.71,26.59,26.67,311400.0,15.092,15.1544,15.0863,15.1317,311400.0
2008-07-02 15:55:00,26.68,26.68,26.57,26.57,301350.0,15.1374,15.1374,15.075,15.075,301350.0
2008-07-03 09:30:00,26.67,27.35,26.67,27.28,132750.0,15.1317,15.5175,15.1317,15.4778,132750.0
2008-07-03 09:35:00,27.27,27.43,27.24,27.39,57300.0,15.4721,15.5629,15.4551,15.5402,57300.0
2008-07-03 09:40:00,27.37,27.47,27.29,27.37,75750.0,15.5288,15.5856,15.4835,15.5288,75750.0
2008-07-03 09:45:00,27.37,27.37,26.67,26.67,213150.0,15.5288,15.5288,15.1317,15.1317,213150.0
2008-07-03 09:50:00,26.67,26.97,26.67,26.97,173400.0,15.1317,15.3019,15.1317,15.3019,173400.0
2008-07-03 09:55:00,26.95,27.08,26.95,27.07,47550.0,15.2906,15.3643,15.2906,15.3586,47550.0
2008-07-03 10:00:00,27.06,27.09,26.9,27.08,75600.0,15.353,15.37,15.2622,15.3643,75600.0
2008-07-03 10:05:00,27.08,27.13,27.0,27.02,104100.0,15.3643,15.3927,15.3189,15.3303,104100.0
2008-07-03 10:10:00,27.01,27.1,26.89,27.08,235350.0,15.3246,15.3757,15.2565,15.3643,235350.0
2008-07-03 10:15:00,27.06,27.39,27.05,27.36,101100.0,15.353,15.5402,15.3473,15.5232,101100.0
2008-07-03 10:20:00,27.34,27.41,27.23,27.27,64350.0,15.5118,15.5515,15.4494,15.4721,64350.0
2008-07-03 10:25:00,27.3,27.46,27.27,27.46,40050.0,15.4891,15.5799,15.4721,15.5799,40050.0
2008-07-03 10:30:00,27.46,27.55,27.41,27.46,53400.0,15.5799,15.631,15.5515,15.5799,53400.0
2008-07-03 10:35:00,27.47,27.64,27.42,27.56,80850.0,15.5856,15.682,15.5572,15.6366,80850.0
2008-07-03 10:40:00,27.57,27.63,27.46,27.57,51450.0,15.6423,15.6764,15.5799,15.6423,51450.0
2008-07-03 10:45:00,27.57,27.67,27.46,27.64,48300.0,15.6423,15.6991,15.5799,15.682,48300.0
2008-07-03 10:50:00,27.63,27.68,27.51,27.59,56850.0,15.6764,15.7047,15.6083,15.6537,56850.0
2008-07-03 10:55:00,27.59,27.63,27.47,27.49,73800.0,15.6537,15.6764,15.5856,15.5969,73800.0
2008-07-03 11:00:00,27.49,27.65,27.45,27.51,59400.0,15.5969,15.6877,15.5742,15.6083,59400.0
2008-07-03 11:05:00,27.49,27.66,27.47,27.64,59550.0,15.5969,15.6934,15.5856,15.682,59550.0
2008-07-03 11:10:00,27.63,27.63,27.53,27.63,36750.0,15.6764,15.6764,15.6196,15.6764,36750.0
2008-07-03 11:15:00,27.63,27.69,27.59,27.63,53700.0,15.6764,15.7104,15.6537,15.6764,53700.0
2008-07-03 11:20:00,27.62,27.62,27.47,27.55,43200.0,15.6707,15.6707,15.5856,15.631,43200.0
2008-07-03 11:25:00,27.54,27.69,27.53,27.69,48150.0,15.6253,15.7104,15.6196,15.7104,48150.0
2008-07-03 11:30:00,27.68,27.71,27.5,27.55,78750.0,15.7047,15.7217,15.6026,15.631,78750.0
2008-07-03 11:35:00,27.54,27.61,27.52,27.61,51750.0,15.6253,15.665,15.6139,15.665,51750.0
2008-07-03 11:40:00,27.61,27.61,27.5,27.51,89700.0,15.665,15.665,15.6026,15.6083,89700.0
2008-07-03 11:45:00,27.51,27.64,27.51,27.62,40350.0,15.6083,15.682,15.6083,15.6707,40350.0
2008-07-03 11:50:00,27.63,27.65,27.52,27.55,49500.0,15.6764,15.6877,15.6139,15.631,49500.0
2008-07-03 11:55:00,27.55,27.55,27.51,27.55,27600.0,15.631,15.631,15.6083,15.631,27600.0
2008-07-03 12:00:00,27.55,27.56,27.43,27.44,40950.0,15.631,15.6366,15.5629,15.5686,40950.0
2008-07-03 12:05:00,27.44,27.45,27.33,27.36,37950.0,15.5686,15.5742,15.5061,15.5232,37950.0
2008-07-03 12:10:00,27.36,27.36,27.25,27.3,42900.0,15.5232,15.5232,15.4608,15.4891,42900.0
2008-07-03 12:15:00,27.3,27.4,27.27,27.39,25500.0,15.4891,15.5459,15.4721,15.5402,25500.0
2008-07-03 12:20:00,27.39,27.5,27.32,27.38,45000.0,15.5402,15.6026,15.5005,15.5345,45000.0
2008-07-03 12:25:00,27.39,27.43,27.32,27.43,24600.0,15.5402,15.5629,15.5005,15.5629,24600.0
2008-07-03 12:30:00,27.43,27.43,27.22,27.25,43200.0,15.5629,15.5629,15.4437,15.4608,43200.0
2008-07-03 12:35:00,27.26,27.39,27.23,27.33,67200.0,15.4664,15.5402,15.4494,15.5061,67200.0
2008-07-03 12:40:00,27.32,27.33,27.15,27.21,86550.0,15.5005,15.5061,15.404,15.4381,86550.0
2008-07-03 12:45:00,27.21,27.33,27.21,27.32,83400.0,15.4381,15.5061,15.4381,15.5005,83400.0
2008-07-03 12:50:00,27.33,27.35,27.19,27.2,76800.0,15.5061,15.5175,15.4267,15.4324,76800.0
2008-07-03 12:55:00,27.2,27.27,27.18,27.21,125250.0,15.4324,15.4721,15.421,15.4381,125250.0
2008-07-07 09:30:00,27.42,27.95,27.01,27.79,99450.0,15.5572,15.8579,15.3246,15.7671,99450.0
2008-07-07 09:35:00,27.79,27.83,27.66,27.66,44400.0,15.7671,15.7898,15.6934,15.6934,44400.0
2008-07-07 09:40:00,27.63,27.69,27.56,27.65,59850.0,15.6764,15.7104,15.6366,15.6877,59850.0
2008-07-07 09:45:00,27.63,27.83,27.62,27.74,61650.0,15.6764,15.7898,15.6707,15.7388,61650.0
2008-07-07 09:50:00,27.74,27.89,27.72,27.83,72000.0,15.7388,15.8239,15.7274,15.7898,72000.0
2008-07-07 09:55:00,27.84,27.89,27.75,27.87,112950.0,15.7955,15.8239,15.7444,15.8125,112950.0
2008-07-07 10:00:00,27.89,27.91,27.69,27.7,57600.0,15.8239,15.8352,15.7104,15.7161,57600.0
2008-07-07 10:05:00,27.7,27.82,27.7,27.77,54000.0,15.7161,15.7842,15.7161,15.7558,54000.0
2008-07-07 10:10:00,27.77,27.83,27.72,27.73,40950.0,15.7558,15.7898,15.7274,15.7331,40950.0
2008-07-07 10:15:00,27.73,27.75,27.7,27.7,60600.0,15.7331,15.7444,15.7161,15.7161,60600.0
2008-07-07 10:20:00,27.71,27.81,27.7,27.8,65700.0,15.7217,15.7785,15.7161,15.7728,65700.0
2008-07-07 10:25:00,27.8,27.81,27.7,27.71,48300.0,15.7728,15.7785,15.7161,15.7217,48300.0
2008-07-07 10:30:00,27.72,27.81,27.72,27.77,42150.0,15.7274,15.7785,15.7274,15.7558,42150.0
2008-07-07 10:35:00,27.77,27.87,27.77,27.86,45900.0,15.7558,15.8125,15.7558,15.8069,45900.0
2008-07-07 10:40:00,27.85,27.87,27.81,27.85,37950.0,15.8012,15.8125,15.7785,15.8012,37950.0
2008-07-07 10:45:00,27.85,27.9,27.81,27.81,52650.0,15.8012,15.8295,15.7785,15.7785,52650.0
2008-07-07 10:50:00,27.81,27.81,27.77,27.78,31200.0,15.7785,15.7785,15.7558,15.7615,31200.0
2008-07-07 10:55:00,27.77,27.77,27.7,27.71,37800.0,15.7558,15.7558,15.7161,15.7217,37800.0
2008-07-07 11:00:00,27.71,27.79,27.69,27.72,48600.0,15.7217,15.7671,15.7104,15.7274,48600.0
2008-07-07 11:05:00,27.71,27.71,27.61,27.64,89100.0,15.7217,15.7217,15.665,15.682,89100.0
2008-07-07 11:10:00,27.63,27.69,27.61,27.67,34200.0,15.6764,15.7104,15.665,15.6991,34200.0
2008-07-07 11:15:00,27.69,27.81,27.69,27.8,80250.0,15.7104,15.7785,15.7104,15.7728,80250.0
2008-07-07 11:20:00,27.81,27.85,27.73,27.73,43650.0,15.7785,15.8012,15.7331,15.7331,43650.0
2008-07-07 11:25:00,27.74,27.77,27.7,27.77,30900.0,15.7388,15.7558,15.7161,15.7558,30900.0
2008-07-07 11:30:00,27.77,27.82,27.64,27.65,46350.0,15.7558,15.7842,15.682,15.6877,46350.0
2008-07-07 11:35:00,27.65,27.67,27.6,27.64,40050.0,15.6877,15.6991,15.6593,15.682,40050.0
2008-07-07 11:40:00,27.63,27.64,27.5,27.51,44400.0,15.6764,15.682,15.6026,15.6083,44400.0
2008-07-07 11:45:00,27.51,27.63,27.51,27.55,41100.0,15.6083,15.6764,15.6083,15.631,41100.0
2008-07-07 11:50:00,27.54,27.65,27.53,27.61,54900.0,15.6253,15.6877,15.6196,15.665,54900.0
2008-07-07 11:55:00,27.61,27.62,27.57,27.57,32850.0,15.665,15.6707,15.6423,15.6423,32850.0
2008-07-07 12:00:00,27.58,27.58,27.51,27.53,42900.0,15.648,15.648,15.6083,15.6196,42900.0
2008-07-07 12:05:00,27.53,27.61,27.53,27.6,64500.0,15.6196,15.665,15.6196,15.6593,64500.0
2008-07-07 12:10:00,27.59,27.6,27.51,27.59,60300.0,15.6537,15.6593,15.6083,15.6537,60300.0
2008-07-07 12:15:00,27.59,27.6,27.45,27.48,58050.0,15.6537,15.6593,15.5742,15.5913,58050.0
2008-07-07 12:20:00,27.47,27.49,27.32,27.34,57900.0,15.5856,15.5969,15.5005,15.5118,57900.0
2008-07-07 12:25:00,27.34,27.37,27.13,27.17,79500.0,15.5118,15.5288,15.3927,15.4154,79500.0
2008-07-07 12:30:00,27.18,27.29,27.16,27.27,52800.0,15.421,15.4835,15.4097,15.4721,52800.0
2008-07-07 12:35:00,27.27,27.33,27.25,27.31,59850.0,15.4721,15.5061,15.4608,15.4948,59850.0
2008-07-07 12:40:00,27.31,27.44,27.31,27.35,70200.0,15.4948,15.5686,15.4948,15.5175,70200.0
2008-07-07 12:45:00,27.36,27.41,27.29,27.31,43800.0,15.5232,15.5515,15.4835,15.4948,43800.0
2008-07-07 12:50:00,27.29,27.37,27.29,27.3,34050.0,15.4835,15.5288,15.4835,15.4891,34050.0
2008-07-07 12:55:00,27.29,27.29,27.07,27.09,75450.0,15.4835,15.4835,15.3586,15.37,75450.0
2008-07-07 13:00:00,27.09,27.1,26.93,27.1,89850.0,15.37,15.3757,15.2792,15.3757,89850.0
2008-07-07 13:05:00,27.1,27.11,27.01,27.08,57600.0,15.3757,15.3813,15.3246,15.3643,57600.0
2008-07-07 13:10:00,27.09,27.17,27.07,27.11,62250.0,15.37,15.4154,15.3586,15.3813,62250.0
2008-07-07 13:15:00,27.09,27.16,27.07,27.11,27450.0,15.37,15.4097,15.3586,15.3813,27450.0
2008-07-07 13:20:00,27.1,27.11,27.04,27.06,44250.0,15.3757,15.3813,15.3416,15.353,44250.0
2008-07-07 13:25:00,27.07,27.11,27.03,27.04,31950.0,15.3586,15.3813,15.3359,15.3416,31950.0
2008-07-07 13:30:00,27.03,27.16,27.03,27.13,31200.0,15.3359,15.4097,15.3359,15.3927,31200.0
2008-07-07 13:35:00,27.13,27.14,27.07,27.1,53700.0,15.3927,15.3983,15.3586,15.3757,53700.0
2008-07-07 13:40:00,27.1,27.15,27.09,27.13,41100.0,15.3757,15.404,15.37,15.3927,41100.0
2008-07-07 13:45:00,27.13,27.19,27.13,27.18,50700.0,15.3927,15.4267,15.3927,15.421,50700.0
2008-07-07 13:50:00,27.17,27.18,27.11,27.11,41250.0,15.4154,15.421,15.3813,15.3813,41250.0
2008-07-07 13:55:00,27.12,27.16,27.11,27.13,46050.0,15.387,15.4097,15.3813,15.3927,46050.0
2008-07-07 14:00:00,27.13,27.21,27.11,27.17,39150.0,15.3927,15.4381,15.3813,15.4154,39150.0
2008-07-07 14:05:00,27.17,27.17,26.99,27.05,60600.0,15.4154,15.4154,15.3132,15.3473,60600.0
2008-07-07 14:10:00,27.06,27.15,27.0,27.11,57450.0,15.353,15.404,15.3189,15.3813,57450.0
2008-07-07 14:15:00,27.1,27.16,27.07,27.13,49500.0,15.3757,15.4097,15.3586,15.3927,49500.0
2008-07-07 14:20:00,27.15,27.23,27.13,27.23,70050.0,15.404,15.4494,15.3927,15.4494,70050.0
2008-07-07 14:25:00,27.23,27.23,27.15,27.22,78150.0,15.4494,15.4494,15.404,15.4437,78150.0
2008-07-07 14:30:00,27.22,27.26,27.2,27.25,52200.0,15.4437,15.4664,15.4324,15.4608,52200.0
2008-07-07 14:35:00,27.25,27.29,27.22,27.25,66000.0,15.4608,15.4835,15.4437,15.4608,66000.0
2008-07-07 14:40:00,27.26,27.26,27.15,27.16,45000.0,15.4664,15.4664,15.404,15.4097,45000.0
2008-07-07 14:45:00,27.15,27.17,27.11,27.15,51600.0,15.404,15.4154,15.3813,15.404,51600.0
2008-07-07 14:50:00,27.16,27.17,27.12,27.12,34650.0,15.4097,15.4154,15.387,15.387,34650.0
2008-07-07 14:55:00,27.13,27.17,27.11,27.17,71400.0,15.3927,15.4154,15.3813,15.4154,71400.0
2008-07-07 15:00:00,27.17,27.37,27.16,27.36,165450.0,15.4154,15.5288,15.4097,15.5232,165450.0
2008-07-07 15:05:00,27.35,27.41,27.33,27.4,114150.0,15.5175,15.5515,15.5061,15.5459,114150.0
2008-07-07 15:10:00,27.4,27.48,27.37,27.44,70500.0,15.5459,15.5913,15.5288,15.5686,70500.0
2008-07-07 15:15:00,27.44,27.59,27.44,27.59,188250.0,15.5686,15.6537,15.5686,15.6537,188250.0
2008-07-07 15:20:00,27.57,27.58,27.49,27.56,153750.0,15.6423,15.648,15.5969,15.6366,153750.0
2008-07-07 15:25:00,27.56,27.76,27.52,27.75,203100.0,15.6366,15.7501,15.6139,15.7444,203100.0
2008-07-07 15:30:00,27.75,27.79,27.69,27.75,207150.0,15.7444,15.7671,15.7104,15.7444,207150.0
2008-07-07 15:35:00,27.75,27.87,27.73,27.83,154950.0,15.7444,15.8125,15.7331,15.7898,154950.0
2008-07-07 15:40:00,27.87,27.91,27.73,27.74,169200.0,15.8125,15.8352,15.7331,15.7388,169200.0
2008-07-07 15:45:00,27.73,27.73,27.62,27.63,129750.0,15.7331,15.7331,15.6707,15.6764,129750.0
2008-07-07 15:50:00,27.64,27.73,27.53,27.53,244050.0,15.682,15.7331,15.6196,15.6196,244050.0
2008-07-07 15:55:00,27.53,27.57,27.48,27.51,272400.0,15.6196,15.6423,15.5913,15.6083,272400.0
2008-07-08 09:30:00,26.7,27.69,26.7,27.55,80100.0,15.1487,15.7104,15.1487,15.631,80100.0
2008-07-08 09:35:00,27.55,27.9,27.51,27.89,65550.0,15.631,15.8295,15.6083,15.8239,65550.0
2008-07-08 09:40:00,27.9,28.05,27.83,27.91,89700.0,15.8295,15.9147,15.7898,15.8352,89700.0
2008-07-08 09:45:00,27.93,28.04,27.85,27.94,129150.0,15.8466,15.909,15.8012,15.8522,129150.0
2008-07-08 09:50:00,27.92,28.18,27.92,28.15,70350.0,15.8409,15.9884,15.8409,15.9714,70350.0
2008-07-08 09:55:00,28.15,28.15,27.93,27.96,59400.0,15.9714,15.9714,15.8466,15.8636,59400.0
2008-07-08 10:00:00,27.93,27.97,27.75,27.85,115800.0,15.8466,15.8693,15.7444,15.8012,115800.0
2008-07-08 10:05:00,27.85,27.99,27.79,27.92,70200.0,15.8012,15.8806,15.7671,15.8409,70200.0
2008-07-08 10:10:00,27.93,28.05,27.86,27.97,95400.0,15.8466,15.9147,15.8069,15.8693,95400.0
2008-07-08 10:15:00,27.93,27.99,27.8,27.89,83700.0,15.8466,15.8806,15.7728,15.8239,83700.0
2008-07-08 10:20:00,27.89,27.95,27.85,27.9,66600.0,15.8239,15.8579,15.8012,15.8295,66600.0
2008-07-08 10:25:00,27.92,28.01,27.87,27.95,52650.0,15.8409,15.892,15.8125,15.8579,52650.0
2008-07-08 10:30:00,27.95,28.07,27.91,27.91,87000.0,15.8579,15.926,15.8352,15.8352,87000.0
2008-07-08 10:35:00,27.91,27.95,27.78,27.84,67950.0,15.8352,15.8579,15.7615,15.7955,67950.0
2008-07-08 10:40:00,27.83,27.88,27.78,27.83,44100.0,15.7898,15.8182,15.7615,15.7898,44100.0
2008-07-08 10:45:00,27.83,27.93,27.75,27.93,86550.0,15.7898,15.8466,15.7444,15.8466,86550.0
2008-07-08 10:50:00,27.92,27.92,27.8,27.87,65850.0,15.8409,15.8409,15.7728,15.8125,65850.0
2008-07-08 10:55:00,27.84,28.0,27.84,27.95,45000.0,15.7955,15.8863,15.7955,15.8579,45000.0
2008-07-08 11:00:00,27.93,27.98,27.83,27.84,48450.0,15.8466,15.8749,15.7898,15.7955,48450.0
2008-07-08 11:05:00,27.85,27.92,27.71,27.9,114750.0,15.8012,15.8409,15.7217,15.8295,114750.0
2008-07-08 11:10:00,27.9,28.01,27.85,28.0,82800.0,15.8295,15.892,15.8012,15.8863,82800.0
2008-07-08 11:15:00,27.99,28.09,27.91,28.01,115650.0,15.8806,15.9373,15.8352,15.892,115650.0
2008-07-08 11:20:00,27.98,28.09,27.96,28.04,42450.0,15.8749,15.9373,15.8636,15.909,42450.0
2008-07-08 11:25:00,28.03,28.21,28.02,28.18,54900.0,15.9033,16.0054,15.8976,15.9884,54900.0
2008-07-08 11:30:00,28.19,28.19,28.07,28.15,70350.0,15.9941,15.9941,15.926,15.9714,70350.0
2008-07-08 11:35:00,28.15,28.18,28.09,28.13,25950.0,15.9714,15.9884,15.9373,15.96,25950.0
2008-07-08 11:40:00,28.13,28.16,28.05,28.08,33900.0,15.96,15.9771,15.9147,15.9317,33900.0
2008-07-08 11:45:00,28.07,28.12,28.03,28.04,45450.0,15.926,15.9544,15.9033,15.909,45450.0
2008-07-08 11:50:00,28.06,28.11,28.0,28.0,55950.0,15.9203,15.9487,15.8863,15.8863,55950.0
2008-07-08 11:55:00,28.01,28.04,27.94,27.95,94050.0,15.892,15.909,15.8522,15.8579,94050.0
2008-07-08 12:00:00,27.95,27.95,27.88,27.93,65250.0,15.8579,15.8579,15.8182,15.8466,65250.0
2008-07-08 12:05:00,27.94,28.11,27.93,28.02,52200.0,15.8522,15.9487,15.8466,15.8976,52200.0
2008-07-08 12:10:00,28.01,28.03,27.95,27.97,47550.0,15.892,15.9033,15.8579,15.8693,47550.0
2008-07-08 12:15:00,27.97,28.11,27.95,27.99,57000.0,15.8693,15.9487,15.8579,15.8806,57000.0
2008-07-08 12:20:00,27.98,28.13,27.93,28.11,60150.0,15.8749,15.96,15.8466,15.9487,60150.0
2008-07-08 12:25:00,28.11,28.17,28.08,28.15,52050.0,15.9487,15.9827,15.9317,15.9714,52050.0
2008-07-08 12:30:00,28.16,28.2,28.08,28.13,55350.0,15.9771,15.9998,15.9317,15.96,55350.0
2008-07-08 12:35:00,28.13,28.26,28.09,28.22,69150.0,15.96,16.0338,15.9373,16.0111,69150.0
2008-07-08 12:40:00,28.22,28.23,28.1,28.11,37950.0,16.0111,16.0168,15.943,15.9487,37950.0
2008-07-08 12:45:00,28.11,28.12,28.01,28.01,43500.0,15.9487,15.9544,15.892,15.892,43500.0
2008-07-08 12:50:00,28.01,28.08,27.98,28.01,59850.0,15.892,15.9317,15.8749,15.892,59850.0
2008-07-08 12:55:00,28.0,28.07,28.0,28.03,22800.0,15.8863,15.926,15.8863,15.9033,22800.0
2008-07-08 13:00:00,28.03,28.05,27.97,28.03,64650.0,15.9033,15.9147,15.8693,15.9033,64650.0
2008-07-08 13:05:00,28.03,28.13,28.03,28.11,42300.0,15.9033,15.96,15.9033,15.9487,42300.0
2008-07-08 13:10:00,28.11,28.11,28.05,28.09,38850.0,15.9487,15.9487,15.9147,15.9373,38850.0
2008-07-08 13:15:00,28.08,28.09,27.89,27.93,76500.0,15.9317,15.9373,15.8239,15.8466,76500.0
2008-07-08 13:20:00,27.92,27.95,27.79,27.83,53850.0,15.8409,15.8579,15.7671,15.7898,53850.0
2008-07-08 13:25:00,27.83,27.92,27.83,27.9,20550.0,15.7898,15.8409,15.7898,15.8295,20550.0
2008-07-08 13:30:00,27.89,27.92,27.83,27.87,59100.0,15.8239,15.8409,15.7898,15.8125,59100.0
2008-07-08 13:35:00,27.87,27.87,27.73,27.74,45750.0,15.8125,15.8125,15.7331,15.7388,45750.0
2008-07-08 13:40:00,27.73,27.86,27.72,27.86,46650.0,15.7331,15.8069,15.7274,15.8069,46650.0
2008-07-08 13:45:00,27.86,27.88,27.79,27.83,41100.0,15.8069,15.8182,15.7671,15.7898,41100.0
2008-07-08 13:50:00,27.81,27.81,27.74,27.74,27000.0,15.7785,15.7785,15.7388,15.7388,27000.0
2008-07-08 13:55:00,27.75,27.79,27.69,27.73,35250.0,15.7444,15.7671,15.7104,15.7331,35250.0
2008-07-08 14:00:00,27.74,27.81,27.7,27.79,49800.0,15.7388,15.7785,15.7161,15.7671,49800.0
2008-07-08 14:05:00,27.79,27.87,27.77,27.81,54300.0,15.7671,15.8125,15.7558,15.7785,54300.0
2008-07-08 14:10:00,27.81,27.87,27.76,27.76,46200.0,15.7785,15.8125,15.7501,15.7501,46200.0
2008-07-08 14:15:00,27.77,27.81,27.73,27.81,23550.0,15.7558,15.7785,15.7331,15.7785,23550.0
2008-07-08 14:20:00,27.81,27.87,27.79,27.81,60900.0,15.7785,15.8125,15.7671,15.7785,60900.0
2008-07-08 14:25:00,27.81,27.89,27.75,27.87,56400.0,15.7785,15.8239,15.7444,15.8125,56400.0
2008-07-08 14:30:00,27.87,27.93,27.83,27.9,70350.0,15.8125,15.8466,15.7898,15.8295,70350.0
2008-07-08 14:35:00,27.91,28.06,27.89,27.99,105150.0,15.8352,15.9203,15.8239,15.8806,105150.0
2008-07-08 14:40:00,27.99,28.2,27.99,28.14,277500.0,15.8806,15.9998,15.8806,15.9657,277500.0
2008-07-08 14:45:00,28.15,28.27,28.13,28.24,156000.0,15.9714,16.0395,15.96,16.0225,156000.0
2008-07-08 14:50:00,28.23,28.33,28.19,28.28,166500.0,16.0168,16.0735,15.9941,16.0451,166500.0
2008-07-08 14:55:00,28.27,28.43,28.23,28.39,194850.0,16.0395,16.1303,16.0168,16.1076,194850.0
2008-07-08 15:00:00,28.37,28.5,28.33,28.47,234000.0,16.0962,16.17,16.0735,16.1529,234000.0
2008-07-08 15:05:00,28.47,28.55,28.43,28.49,180000.0,16.1529,16.1983,16.1303,16.1643,180000.0
2008-07-08 15:10:00,28.49,28.52,28.4,28.47,119550.0,16.1643,16.1813,16.1132,16.1529,119550.0
2008-07-08 15:15:00,28.47,28.47,28.39,28.41,64950.0,16.1529,16.1529,16.1076,16.1189,64950.0
2008-07-08 15:20:00,28.4,28.41,28.33,28.37,99750.0,16.1132,16.1189,16.0735,16.0962,99750.0
2008-07-08 15:25:00,28.37,28.48,28.35,28.47,86700.0,16.0962,16.1586,16.0849,16.1529,86700.0
2008-07-08 15:30:00,28.46,28.47,28.43,28.45,80850.0,16.1473,16.1529,16.1303,16.1416,80850.0
2008-07-08 15:35:00,28.45,28.45,28.34,28.43,117450.0,16.1416,16.1416,16.0792,16.1303,117450.0
2008-07-08 15:40:00,28.43,28.47,28.39,28.4,166800.0,16.1303,16.1529,16.1076,16.1132,166800.0
2008-07-08 15:45:00,28.39,28.57,28.39,28.55,171300.0,16.1076,16.2097,16.1076,16.1983,171300.0
2008-07-08 15:50:00,28.55,28.63,28.54,28.56,152550.0,16.1983,16.2437,16.1927,16.204,152550.0
2008-07-08 15:55:00,28.55,28.56,28.48,28.55,227550.0,16.1983,16.204,16.1586,16.1983,227550.0
2008-07-09 09:30:00,28.36,28.46,27.85,28.28,100950.0,16.0905,16.1473,15.8012,16.0451,100950.0
2008-07-09 09:35:00,28.29,28.44,28.27,28.33,78150.0,16.0508,16.1359,16.0395,16.0735,78150.0
2008-07-09 09:40:00,28.33,28.48,28.22,28.41,99600.0,16.0735,16.1586,16.0111,16.1189,99600.0
2008-07-09 09:45:00,28.39,28.39,28.17,28.19,54600.0,16.1076,16.1076,15.9827,15.9941,54600.0
2008-07-09 09:50:00,28.19,28.19,28.06,28.14,150150.0,15.9941,15.9941,15.9203,15.9657,150150.0
2008-07-09 09:55:00,28.15,28.17,27.96,28.01,132450.0,15.9714,15.9827,15.8636,15.892,132450.0
2008-07-09 10:00:00,28.01,28.05,27.91,27.92,81750.0,15.892,15.9147,15.8352,15.8409,81750.0
2008-07-09 10:05:00,27.94,28.11,27.89,28.11,71400.0,15.8522,15.9487,15.8239,15.9487,71400.0
2008-07-09 10:10:00,28.11,28.16,28.05,28.13,55650.0,15.9487,15.9771,15.9147,15.96,55650.0
2008-07-09 10:15:00,28.14,28.27,28.12,28.25,48300.0,15.9657,16.0395,15.9544,16.0281,48300.0
2008-07-09 10:20:00,28.23,28.33,28.22,28.25,20400.0,16.0168,16.0735,16.0111,16.0281,20400.0
2008-07-09 10:25:00,28.27,28.37,28.24,28.32,36900.0,16.0395,16.0962,16.0225,16.0678,36900.0
2008-07-09 10:30:00,28.32,28.32,28.21,28.24,50400.0,16.0678,16.0678,16.0054,16.0225,50400.0
2008-07-09 10:35:00,28.21,28.22,28.09,28.1,61650.0,16.0054,16.0111,15.9373,15.943,61650.0
2008-07-09 10:40:00,28.1,28.13,28.03,28.05,36900.0,15.943,15.96,15.9033,15.9147,36900.0
2008-07-09 10:45:00,28.06,28.14,27.99,28.09,64950.0,15.9203,15.9657,15.8806,15.9373,64950.0
2008-07-09 10:50:00,28.11,28.19,28.11,28.15,27300.0,15.9487,15.9941,15.9487,15.9714,27300.0
2008-07-09 10:55:00,28.17,28.33,28.17,28.21,46200.0,15.9827,16.0735,15.9827,16.0054,46200.0
2008-07-09 11:00:00,28.21,28.34,28.2,28.3,70500.0,16.0054,16.0792,15.9998,16.0565,70500.0
2008-07-09 11:05:00,28.29,28.35,28.26,28.33,52350.0,16.0508,16.0849,16.0338,16.0735,52350.0
2008-07-09 11:10:00,28.34,28.45,28.32,28.32,58650.0,16.0792,16.1416,16.0678,16.0678,58650.0
2008-07-09 11:15:00,28.33,28.35,28.19,28.31,46050.0,16.0735,16.0849,15.9941,16.0622,46050.0
2008-07-09 11:20:00,28.29,28.43,28.25,28.42,39900.0,16.0508,16.1303,16.0281,16.1246,39900.0
2008-07-09 11:25:00,28.43,28.51,28.42,28.48,20250.0,16.1303,16.1756,16.1246,16.1586,20250.0
2008-07-09 11:30:00,28.5,28.5,28.37,28.37,70500.0,16.17,16.17,16.0962,16.0962,70500.0
2008-07-09 11:35:00,28.38,28.38,28.17,28.19,35250.0,16.1019,16.1019,15.9827,15.9941,35250.0
2008-07-09 11:40:00,28.18,28.25,28.17,28.25,21300.0,15.9884,16.0281,15.9827,16.0281,21300.0
2008-07-09 11:45:00,28.24,28.24,28.15,28.17,37950.0,16.0225,16.0225,15.9714,15.9827,37950.0
2008-07-09 11:50:00,28.16,28.16,28.05,28.13,26400.0,15.9771,15.9771,15.9147,15.96,26400.0
2008-07-09 11:55:00,28.13,28.14,28.1,28.11,20100.0,15.96,15.9657,15.943,15.9487,20100.0
2008-07-09 12:00:00,28.11,28.13,28.05,28.06,33150.0,15.9487,15.96,15.9147,15.9203,33150.0
2008-07-09 12:05:00,28.06,28.11,27.98,28.11,41100.0,15.9203,15.9487,15.8749,15.9487,41100.0
2008-07-09 12:10:00,28.1,28.13,28.09,28.11,33150.0,15.943,15.96,15.9373,15.9487,33150.0
2008-07-09 12:15:00,28.11,28.14,28.11,28.11,42000.0,15.9487,15.9657,15.9487,15.9487,42000.0
2008-07-09 12:20:00,28.14,28.15,28.04,28.09,50400.0,15.9657,15.9714,15.909,15.9373,50400.0
2008-07-09 12:25:00,28.09,28.15,28.07,28.13,26250.0,15.9373,15.9714,15.926,15.96,26250.0
2008-07-09 12:30:00,28.13,28.17,28.12,28.15,43950.0,15.96,15.9827,15.9544,15.9714,43950.0
2008-07-09 12:35:00,28.15,28.16,27.93,27.99,65100.0,15.9714,15.9771,15.8466,15.8806,65100.0
2008-07-09 12:40:00,27.99,28.03,27.95,28.03,59100.0,15.8806,15.9033,15.8579,15.9033,59100.0
2008-07-09 12:45:00,28.03,28.05,28.0,28.01,38850.0,15.9033,15.9147,15.8863,15.892,38850.0
2008-07-09 12:50:00,28.02,28.08,28.02,28.07,20550.0,15.8976,15.9317,15.8976,15.926,20550.0
2008-07-09 12:55:00,28.07,28.09,28.03,28.03,28050.0,15.926,15.9373,15.9033,15.9033,28050.0
2008-07-09 13:00:00,28.04,28.05,27.89,27.94,100350.0,15.909,15.9147,15.8239,15.8522,100350.0
2008-07-09 13:05:00,27.94,27.97,27.86,27.89,50100.0,15.8522,15.8693,15.8069,15.8239,50100.0
2008-07-09 13:10:00,27.9,27.96,27.87,27.93,39450.0,15.8295,15.8636,15.8125,15.8466,39450.0
2008-07-09 13:15:00,27.93,27.95,27.89,27.95,33750.0,15.8466,15.8579,15.8239,15.8579,33750.0
2008-07-09 13:20:00,27.95,28.05,27.95,28.03,64200.0,15.8579,15.9147,15.8579,15.9033,64200.0
2008-07-09 13:25:00,28.04,28.07,28.01,28.06,60000.0,15.909,15.926,15.892,15.9203,60000.0
2008-07-09 13:30:00,28.06,28.13,28.04,28.07,82800.0,15.9203,15.96,15.909,15.926,82800.0
2008-07-09 13:35:00,28.08,28.08,27.99,28.01,55050.0,15.9317,15.9317,15.8806,15.892,55050.0
2008-07-09 13:40:00,28.02,28.09,28.01,28.07,70350.0,15.8976,15.9373,15.892,15.926,70350.0
2008-07-09 13:45:00,28.07,28.09,28.0,28.06,26550.0,15.926,15.9373,15.8863,15.9203,26550.0
2008-07-09 13:50:00,28.05,28.05,27.97,27.97,23400.0,15.9147,15.9147,15.8693,15.8693,23400.0
2008-07-09 13:55:00,27.97,28.08,27.97,28.06,32700.0,15.8693,15.9317,15.8693,15.9203,32700.0
2008-07-09 14:00:00,28.06,28.07,27.94,28.06,57600.0,15.9203,15.926,15.8522,15.9203,57600.0
2008-07-09 14:05:00,28.07,28.11,28.01,28.09,72750.0,15.926,15.9487,15.892,15.9373,72750.0
2008-07-09 14:10:00,28.1,28.11,28.03,28.06,139050.0,15.943,15.9487,15.9033,15.9203,139050.0
2008-07-09 14:15:00,28.06,28.12,27.97,27.97,124800.0,15.9203,15.9544,15.8693,15.8693,124800.0
2008-07-09 14:20:00,27.97,28.03,27.93,28.02,64200.0,15.8693,15.9033,15.8466,15.8976,64200.0
2008-07-09 14:25:00,28.03,28.06,27.99,28.06,46650.0,15.9033,15.9203,15.8806,15.9203,46650.0
2008-07-09 14:30:00,28.07,28.11,28.02,28.03,70800.0,15.926,15.9487,15.8976,15.9033,70800.0
2008-07-09 14:35:00,28.04,28.07,27.98,28.04,42750.0,15.909,15.926,15.8749,15.909,42750.0
2008-07-09 14:40:00,28.04,28.08,28.01,28.01,57150.0,15.909,15.9317,15.892,15.892,57150.0
2008-07-09 14:45:00,28.01,28.09,27.99,28.02,86550.0,15.892,15.9373,15.8806,15.8976,86550.0
2008-07-09 14:50:00,28.01,28.02,27.87,27.89,92400.0,15.892,15.8976,15.8125,15.8239,92400.0
2008-07-09 14:55:00,27.9,27.96,27.85,27.93,51150.0,15.8295,15.8636,15.8012,15.8466,51150.0
2008-07-09 15:00:00,27.91,27.91,27.82,27.87,87450.0,15.8352,15.8352,15.7842,15.8125,87450.0
2008-07-09 15:05:00,27.87,27.87,27.69,27.69,99900.0,15.8125,15.8125,15.7104,15.7104,99900.0
2008-07-09 15:10:00,27.69,27.77,27.69,27.71,81300.0,15.7104,15.7558,15.7104,15.7217,81300.0
2008-07-09 15:15:00,27.71,27.75,27.65,27.67,105450.0,15.7217,15.7444,15.6877,15.6991,105450.0
2008-07-09 15:20:00,27.67,27.69,27.63,27.67,107700.0,15.6991,15.7104,15.6764,15.6991,107700.0
2008-07-09 15:25:00,27.67,27.69,27.65,27.66,96300.0,15.6991,15.7104,15.6877,15.6934,96300.0
2008-07-09 15:30:00,27.65,27.69,27.63,27.67,135600.0,15.6877,15.7104,15.6764,15.6991,135600.0
2008-07-09 15:35:00,27.67,27.72,27.6,27.62,134700.0,15.6991,15.7274,15.6593,15.6707,134700.0
2008-07-09 15:40:00,27.63,27.65,27.38,27.4,164550.0,15.6764,15.6877,15.5345,15.5459,164550.0
2008-07-09 15:45:00,27.4,27.47,27.35,27.41,196800.0,15.5459,15.5856,15.5175,15.5515,196800.0
2008-07-09 15:50:00,27.41,27.49,27.35,27.39,161250.0,15.5515,15.5969,15.5175,15.5402,161250.0
2008-07-09 15:55:00,27.39,27.53,27.36,27.47,364200.0,15.5402,15.6196,15.5232,15.5856,364200.0
2008-07-10 09:30:00,27.33,27.37,27.12,27.12,88800.0,15.5061,15.5288,15.387,15.387,88800.0
2008-07-10 09:35:00,27.13,27.15,27.0,27.02,48000.0,15.3927,15.404,15.3189,15.3303,48000.0
2008-07-10 09:40:00,27.03,27.17,26.97,27.09,136800.0,15.3359,15.4154,15.3019,15.37,136800.0
2008-07-10 09:45:00,27.1,27.11,26.95,27.04,83250.0,15.3757,15.3813,15.2906,15.3416,83250.0
2008-07-10 09:50:00,27.06,27.11,26.96,27.07,45150.0,15.353,15.3813,15.2962,15.3586,45150.0
2008-07-10 09:55:00,27.08,27.13,26.96,27.07,65550.0,15.3643,15.3927,15.2962,15.3586,65550.0
2008-07-10 10:00:00,27.07,27.12,27.03,27.1,86550.0,15.3586,15.387,15.3359,15.3757,86550.0
2008-07-10 10:05:00,27.06,27.11,26.97,27.01,99750.0,15.353,15.3813,15.3019,15.3246,99750.0
2008-07-10 10:10:00,27.01,27.11,26.89,26.89,62250.0,15.3246,15.3813,15.2565,15.2565,62250.0
2008-07-10 10:15:00,26.88,27.03,26.83,27.0,61050.0,15.2508,15.3359,15.2225,15.3189,61050.0
2008-07-10 10:20:00,27.0,27.17,26.99,27.11,68100.0,15.3189,15.4154,15.3132,15.3813,68100.0
2008-07-10 10:25:00,27.11,27.14,27.01,27.11,84450.0,15.3813,15.3983,15.3246,15.3813,84450.0
2008-07-10 10:30:00,27.09,27.12,27.02,27.08,100500.0,15.37,15.387,15.3303,15.3643,100500.0
2008-07-10 10:35:00,27.09,27.15,27.01,27.13,65100.0,15.37,15.404,15.3246,15.3927,65100.0
2008-07-10 10:40:00,27.13,27.33,27.09,27.26,122550.0,15.3927,15.5061,15.37,15.4664,122550.0
2008-07-10 10:45:00,27.3,27.33,27.19,27.21,53550.0,15.4891,15.5061,15.4267,15.4381,53550.0
2008-07-10 10:50:00,27.22,27.24,27.13,27.24,35850.0,15.4437,15.4551,15.3927,15.4551,35850.0
2008-07-10 10:55:00,27.22,27.29,27.21,27.24,61800.0,15.4437,15.4835,15.4381,15.4551,61800.0
2008-07-10 11:00:00,27.24,27.31,27.15,27.28,64950.0,15.4551,15.4948,15.404,15.4778,64950.0
2008-07-10 11:05:00,27.28,27.3,27.13,27.17,81150.0,15.4778,15.4891,15.3927,15.4154,81150.0
2008-07-10 11:10:00,27.17,27.3,27.17,27.27,51300.0,15.4154,15.4891,15.4154,15.4721,51300.0
2008-07-10 11:15:00,27.29,27.29,27.15,27.15,27900.0,15.4835,15.4835,15.404,15.404,27900.0
2008-07-10 11:20:00,27.17,27.24,27.15,27.23,30450.0,15.4154,15.4551,15.404,15.4494,30450.0
2008-07-10 11:25:00,27.23,27.27,27.17,27.21,40950.0,15.4494,15.4721,15.4154,15.4381,40950.0
2008-07-10 11:30:00,27.19,27.37,27.18,27.32,99000.0,15.4267,15.5288,15.421,15.5005,99000.0
2008-07-10 11:35:00,27.31,27.43,27.31,27.4,35100.0,15.4948,15.5629,15.4948,15.5459,35100.0
2008-07-10 11:40:00,27.43,27.53,27.41,27.43,49950.0,15.5629,15.6196,15.5515,15.5629,49950.0
2008-07-10 11:45:00,27.45,27.46,27.4,27.41,25350.0,15.5742,15.5799,15.5459,15.5515,25350.0
2008-07-10 11:50:00,27.42,27.49,27.42,27.45,33750.0,15.5572,15.5969,15.5572,15.5742,33750.0
2008-07-10 11:55:00,27.43,27.43,27.33,27.38,37950.0,15.5629,15.5629,15.5061,15.5345,37950.0
2008-07-10 12:00:00,27.38,27.48,27.38,27.48,90000.0,15.5345,15.5913,15.5345,15.5913,90000.0
2008-07-10 12:05:00,27.48,27.51,27.45,27.47,72600.0,15.5913,15.6083,15.5742,15.5856,72600.0
2008-07-10 12:10:00,27.46,27.5,27.41,27.46,45150.0,15.5799,15.6026,15.5515,15.5799,45150.0
2008-07-10 12:15:00,27.47,27.47,27.4,27.43,35400.0,15.5856,15.5856,15.5459,15.5629,35400.0
2008-07-10 12:20:00,27.44,27.45,27.35,27.35,30600.0,15.5686,15.5742,15.5175,15.5175,30600.0
2008-07-10 12:25:00,27.35,27.37,27.27,27.28,27600.0,15.5175,15.5288,15.4721,15.4778,27600.0
2008-07-10 12:30:00,27.29,27.33,27.28,27.31,28650.0,15.4835,15.5061,15.4778,15.4948,28650.0
2008-07-10 12:35:00,27.31,27.33,27.27,27.33,47850.0,15.4948,15.5061,15.4721,15.5061,47850.0
2008-07-10 12:40:00,27.33,27.35,27.31,27.34,47550.0,15.5061,15.5175,15.4948,15.5118,47550.0
2008-07-10 12:45:00,27.33,27.37,27.31,27.31,21750.0,15.5061,15.5288,15.4948,15.4948,21750.0
2008-07-10 12:50:00,27.31,27.32,27.2,27.23,33000.0,15.4948,15.5005,15.4324,15.4494,33000.0
2008-07-10 12:55:00,27.24,27.27,27.17,27.27,31350.0,15.4551,15.4721,15.4154,15.4721,31350.0
2008-07-10 13:00:00,27.27,27.35,27.27,27.33,56400.0,15.4721,15.5175,15.4721,15.5061,56400.0
2008-07-10 13:05:00,27.34,27.37,27.29,27.35,46200.0,15.5118,15.5288,15.4835,15.5175,46200.0
2008-07-10 13:10:00,27.33,27.41,27.29,27.38,31800.0,15.5061,15.5515,15.4835,15.5345,31800.0
2008-07-10 13:15:00,27.38,27.44,27.34,27.42,55950.0,15.5345,15.5686,15.5118,15.5572,55950.0
2008-07-10 13:20:00,27.41,27.44,27.37,27.39,34050.0,15.5515,15.5686,15.5288,15.5402,34050.0
2008-07-10 13:25:00,27.38,27.49,27.33,27.48,38700.0,15.5345,15.5969,15.5061,15.5913,38700.0
2008-07-10 13:30:00,27.49,27.64,27.49,27.64,65550.0,15.5969,15.682,15.5969,15.682,65550.0
2008-07-10 13:35:00,27.64,27.7,27.63,27.67,58650.0,15.682,15.7161,15.6764,15.6991,58650.0
2008-07-10 13:40:00,27.67,27.68,27.6,27.61,30150.0,15.6991,15.7047,15.6593,15.665,30150.0
2008-07-10 13:45:00,27.61,27.67,27.59,27.66,22050.0,15.665,15.6991,15.6537,15.6934,22050.0
2008-07-10 13:50:00,27.67,27.71,27.63,27.7,35700.0,15.6991,15.7217,15.6764,15.7161,35700.0
2008-07-10 13:55:00,27.7,27.75,27.61,27.61,48750.0,15.7161,15.7444,15.665,15.665,48750.0
2008-07-10 14:00:00,27.62,27.64,27.55,27.55,49650.0,15.6707,15.682,15.631,15.631,49650.0
2008-07-10 14:05:00,27.55,27.57,27.47,27.49,68250.0,15.631,15.6423,15.5856,15.5969,68250.0
2008-07-10 14:10:00,27.47,27.52,27.35,27.35,50550.0,15.5856,15.6139,15.5175,15.5175,50550.0
2008-07-10 14:15:00,27.35,27.35,27.26,27.27,75750.0,15.5175,15.5175,15.4664,15.4721,75750.0
2008-07-10 14:20:00,27.29,27.37,27.27,27.32,67500.0,15.4835,15.5288,15.4721,15.5005,67500.0
2008-07-10 14:25:00,27.31,27.31,27.0,27.07,139350.0,15.4948,15.4948,15.3189,15.3586,139350.0
2008-07-10 14:30:00,27.08,27.23,27.07,27.11,73200.0,15.3643,15.4494,15.3586,15.3813,73200.0
2008-07-10 14:35:00,27.12,27.26,27.12,27.21,48900.0,15.387,15.4664,15.387,15.4381,48900.0
2008-07-10 14:40:00,27.2,27.21,26.98,27.01,57300.0,15.4324,15.4381,15.3076,15.3246,57300.0
2008-07-10 14:45:00,27.02,27.09,26.95,27.02,74700.0,15.3303,15.37,15.2906,15.3303,74700.0
2008-07-10 14:50:00,27.03,27.04,26.89,26.97,90450.0,15.3359,15.3416,15.2565,15.3019,90450.0
2008-07-10 14:55:00,26.96,27.07,26.9,27.03,79050.0,15.2962,15.3586,15.2622,15.3359,79050.0
2008-07-10 15:00:00,27.04,27.22,27.02,27.13,87600.0,15.3416,15.4437,15.3303,15.3927,87600.0
2008-07-10 15:05:00,27.14,27.29,27.11,27.26,95400.0,15.3983,15.4835,15.3813,15.4664,95400.0
2008-07-10 15:10:00,27.26,27.35,27.2,27.32,83100.0,15.4664,15.5175,15.4324,15.5005,83100.0
2008-07-10 15:15:00,27.33,27.33,27.19,27.2,72900.0,15.5061,15.5061,15.4267,15.4324,72900.0
2008-07-10 15:20:00,27.21,27.33,27.2,27.3,66750.0,15.4381,15.5061,15.4324,15.4891,66750.0
2008-07-10 15:25:00,27.29,27.35,27.25,27.29,101850.0,15.4835,15.5175,15.4608,15.4835,101850.0
2008-07-10 15:30:00,27.28,27.34,27.23,27.27,88650.0,15.4778,15.5118,15.4494,15.4721,88650.0
2008-07-10 15:35:00,27.28,27.29,27.17,27.25,61800.0,15.4778,15.4835,15.4154,15.4608,61800.0
2008-07-10 15:40:00,27.25,27.35,27.21,27.29,90600.0,15.4608,15.5175,15.4381,15.4835,90600.0
2008-07-10 15:45:00,27.3,27.3,27.23,27.27,79500.0,15.4891,15.4891,15.4494,15.4721,79500.0
2008-07-10 15:50:00,27.27,27.28,27.22,27.25,141000.0,15.4721,15.4778,15.4437,15.4608,141000.0
2008-07-10 15:55:00,27.27,27.39,27.23,27.39,270750.0,15.4721,15.5402,15.4494,15.5402,270750.0
2008-07-11 09:30:00,27.09,27.35,26.85,26.89,69450.0,15.37,15.5175,15.2338,15.2565,69450.0
2008-07-11 09:35:00,26.84,27.07,26.84,26.9,28800.0,15.2281,15.3586,15.2281,15.2622,28800.0
2008-07-11 09:40:00,26.91,27.1,26.78,27.1,57900.0,15.2679,15.3757,15.1941,15.3757,57900.0
2008-07-11 09:45:00,27.1,27.19,26.96,27.19,82650.0,15.3757,15.4267,15.2962,15.4267,82650.0
2008-07-11 09:50:00,27.19,27.31,27.08,27.31,82500.0,15.4267,15.4948,15.3643,15.4948,82500.0
2008-07-11 09:55:00,27.31,27.33,27.07,27.09,110100.0,15.4948,15.5061,15.3586,15.37,110100.0
2008-07-11 10:00:00,27.09,27.23,27.05,27.22,92550.0,15.37,15.4494,15.3473,15.4437,92550.0
2008-07-11 10:05:00,27.21,27.21,27.05,27.1,57750.0,15.4381,15.4381,15.3473,15.3757,57750.0
2008-07-11 10:10:00,27.11,27.13,26.97,27.04,34200.0,15.3813,15.3927,15.3019,15.3416,34200.0
2008-07-11 10:15:00,27.04,27.04,26.91,26.93,39000.0,15.3416,15.3416,15.2679,15.2792,39000.0
2008-07-11 10:20:00,26.93,26.93,26.81,26.85,32400.0,15.2792,15.2792,15.2111,15.2338,32400.0
2008-07-11 10:25:00,26.85,26.93,26.55,26.66,116550.0,15.2338,15.2792,15.0636,15.126,116550.0
2008-07-11 10:30:00,26.66,26.81,26.58,26.76,61650.0,15.126,15.2111,15.0806,15.1828,61650.0
2008-07-11 10:35:00,26.71,26.76,26.65,26.67,30300.0,15.1544,15.1828,15.1203,15.1317,30300.0
2008-07-11 10:40:00,26.67,26.69,26.53,26.59,46650.0,15.1317,15.143,15.0523,15.0863,46650.0
2008-07-11 10:45:00,26.61,26.63,26.56,26.61,54750.0,15.0976,15.109,15.0693,15.0976,54750.0
2008-07-11 10:50:00,26.61,26.7,26.58,26.63,63750.0,15.0976,15.1487,15.0806,15.109,63750.0
2008-07-11 10:55:00,26.63,26.64,26.56,26.58,77250.0,15.109,15.1147,15.0693,15.0806,77250.0
2008-07-11 11:00:00,26.58,26.65,26.56,26.56,87300.0,15.0806,15.1203,15.0693,15.0693,87300.0
2008-07-11 11:05:00,26.57,26.63,26.53,26.59,37500.0,15.075,15.109,15.0523,15.0863,37500.0
2008-07-11 11:10:00,26.59,26.73,26.59,26.69,77100.0,15.0863,15.1657,15.0863,15.143,77100.0
2008-07-11 11:15:00,26.69,26.72,26.63,26.69,115200.0,15.143,15.1601,15.109,15.143,115200.0
2008-07-11 11:20:00,26.71,26.73,26.65,26.7,74100.0,15.1544,15.1657,15.1203,15.1487,74100.0
2008-07-11 11:25:00,26.72,26.72,26.59,26.61,55950.0,15.1601,15.1601,15.0863,15.0976,55950.0
2008-07-11 11:30:00,26.61,26.73,26.53,26.71,66000.0,15.0976,15.1657,15.0523,15.1544,66000.0
2008-07-11 11:35:00,26.71,26.91,26.71,26.79,72300.0,15.1544,15.2679,15.1544,15.1998,72300.0
2008-07-11 11:40:00,26.79,26.85,26.71,26.81,73350.0,15.1998,15.2338,15.1544,15.2111,73350.0
2008-07-11 11:45:00,26.81,26.81,26.71,26.71,35400.0,15.2111,15.2111,15.1544,15.1544,35400.0
2008-07-11 11:50:00,26.71,26.77,26.7,26.72,60600.0,15.1544,15.1884,15.1487,15.1601,60600.0
2008-07-11 11:55:00,26.71,26.9,26.69,26.88,44850.0,15.1544,15.2622,15.143,15.2508,44850.0
2008-07-11 12:00:00,26.87,26.93,26.81,26.85,43050.0,15.2452,15.2792,15.2111,15.2338,43050.0
2008-07-11 12:05:00,26.87,26.87,26.76,26.78,35250.0,15.2452,15.2452,15.1828,15.1941,35250.0
2008-07-11 12:10:00,26.77,26.87,26.7,26.86,28050.0,15.1884,15.2452,15.1487,15.2395,28050.0
2008-07-11 12:15:00,26.85,26.89,26.81,26.83,29250.0,15.2338,15.2565,15.2111,15.2225,29250.0
2008-07-11 12:20:00,26.82,26.91,26.77,26.9,34050.0,15.2168,15.2679,15.1884,15.2622,34050.0
2008-07-11 12:25:00,26.9,26.9,26.83,26.89,28800.0,15.2622,15.2622,15.2225,15.2565,28800.0
2008-07-11 12:30:00,26.88,26.88,26.77,26.82,36300.0,15.2508,15.2508,15.1884,15.2168,36300.0
2008-07-11 12:35:00,26.82,26.85,26.77,26.79,44250.0,15.2168,15.2338,15.1884,15.1998,44250.0
2008-07-11 12:40:00,26.77,26.81,26.71,26.81,40800.0,15.1884,15.2111,15.1544,15.2111,40800.0
2008-07-11 12:45:00,26.79,26.83,26.79,26.8,18150.0,15.1998,15.2225,15.1998,15.2054,18150.0
2008-07-11 12:50:00,26.82,26.85,26.71,26.72,45300.0,15.2168,15.2338,15.1544,15.1601,45300.0
2008-07-11 12:55:00,26.71,26.75,26.59,26.72,97800.0,15.1544,15.1771,15.0863,15.1601,97800.0
2008-07-11 13:00:00,26.71,26.75,26.65,26.73,52650.0,15.1544,15.1771,15.1203,15.1657,52650.0
2008-07-11 13:05:00,26.72,26.74,26.66,26.69,53550.0,15.1601,15.1714,15.126,15.143,53550.0
2008-07-11 13:10:00,26.69,26.69,26.59,26.65,72750.0,15.143,15.143,15.0863,15.1203,72750.0
2008-07-11 13:15:00,26.65,26.73,26.63,26.67,95850.0,15.1203,15.1657,15.109,15.1317,95850.0
2008-07-11 13:20:00,26.67,26.72,26.62,26.65,69600.0,15.1317,15.1601,15.1033,15.1203,69600.0
2008-07-11 13:25:00,26.65,26.73,26.63,26.71,62400.0,15.1203,15.1657,15.109,15.1544,62400.0
2008-07-11 13:30:00,26.7,26.73,26.67,26.68,45150.0,15.1487,15.1657,15.1317,15.1374,45150.0
2008-07-11 13:35:00,26.69,26.85,26.69,26.84,60150.0,15.143,15.2338,15.143,15.2281,60150.0
2008-07-11 13:40:00,26.85,26.9,26.85,26.89,76650.0,15.2338,15.2622,15.2338,15.2565,76650.0
2008-07-11 13:45:00,26.9,26.91,26.85,26.89,65100.0,15.2622,15.2679,15.2338,15.2565,65100.0
2008-07-11 13:50:00,26.88,26.88,26.79,26.87,48300.0,15.2508,15.2508,15.1998,15.2452,48300.0
2008-07-11 13:55:00,26.86,27.01,26.86,26.92,71550.0,15.2395,15.3246,15.2395,15.2735,71550.0
2008-07-11 14:00:00,26.93,26.99,26.87,26.91,57300.0,15.2792,15.3132,15.2452,15.2679,57300.0
2008-07-11 14:05:00,26.91,27.03,26.91,26.93,97950.0,15.2679,15.3359,15.2679,15.2792,97950.0
2008-07-11 14:10:00,26.93,27.01,26.87,27.0,51300.0,15.2792,15.3246,15.2452,15.3189,51300.0
2008-07-11 14:15:00,27.01,27.03,26.92,26.99,92100.0,15.3246,15.3359,15.2735,15.3132,92100.0
2008-07-11 14:20:00,26.99,26.99,26.79,26.8,74250.0,15.3132,15.3132,15.1998,15.2054,74250.0
2008-07-11 14:25:00,26.8,26.87,26.79,26.81,47850.0,15.2054,15.2452,15.1998,15.2111,47850.0
2008-07-11 14:30:00,26.82,26.84,26.8,26.81,34350.0,15.2168,15.2281,15.2054,15.2111,34350.0
2008-07-11 14:35:00,26.81,26.9,26.77,26.87,67200.0,15.2111,15.2622,15.1884,15.2452,67200.0
2008-07-11 14:40:00,26.87,27.0,26.85,27.0,62700.0,15.2452,15.3189,15.2338,15.3189,62700.0
2008-07-11 14:45:00,27.0,27.33,26.98,27.33,137550.0,15.3189,15.5061,15.3076,15.5061,137550.0
2008-07-11 14:50:00,27.33,27.5,27.05,27.13,201000.0,15.5061,15.6026,15.3473,15.3927,201000.0
2008-07-11 14:55:00,27.14,27.35,27.13,27.33,82650.0,15.3983,15.5175,15.3927,15.5061,82650.0
2008-07-11 15:00:00,27.32,27.74,27.26,27.71,188250.0,15.5005,15.7388,15.4664,15.7217,188250.0
2008-07-11 15:05:00,27.7,27.72,27.44,27.51,157200.0,15.7161,15.7274,15.5686,15.6083,157200.0
2008-07-11 15:10:00,27.51,27.53,27.16,27.19,119850.0,15.6083,15.6196,15.4097,15.4267,119850.0
2008-07-11 15:15:00,27.19,27.31,27.13,27.2,93750.0,15.4267,15.4948,15.3927,15.4324,93750.0
2008-07-11 15:20:00,27.21,27.37,27.08,27.23,150900.0,15.4381,15.5288,15.3643,15.4494,150900.0
2008-07-11 15:25:00,27.24,27.4,27.23,27.26,133500.0,15.4551,15.5459,15.4494,15.4664,133500.0
2008-07-11 15:30:00,27.28,27.3,27.06,27.07,98850.0,15.4778,15.4891,15.353,15.3586,98850.0
2008-07-11 15:35:00,27.07,27.24,27.07,27.21,112950.0,15.3586,15.4551,15.3586,15.4381,112950.0
2008-07-11 15:40:00,27.21,27.21,27.02,27.09,130950.0,15.4381,15.4381,15.3303,15.37,130950.0
2008-07-11 15:45:00,27.09,27.21,27.07,27.09,182250.0,15.37,15.4381,15.3586,15.37,182250.0
2008-07-11 15:50:00,27.09,27.3,27.08,27.28,154950.0,15.37,15.4891,15.3643,15.4778,154950.0
2008-07-11 15:55:00,27.27,27.35,27.22,27.24,344250.0,15.4721,15.5175,15.4437,15.4551,344250.0
2008-07-14 09:30:00,27.53,27.53,27.13,27.44,59550.0,15.6196,15.6196,15.3927,15.5686,59550.0
2008-07-14 09:35:00,27.37,27.39,27.09,27.18,41400.0,15.5288,15.5402,15.37,15.421,41400.0
2008-07-14 09:40:00,27.17,27.25,26.98,27.03,42300.0,15.4154,15.4608,15.3076,15.3359,42300.0
2008-07-14 09:45:00,27.03,27.27,26.97,27.21,51000.0,15.3359,15.4721,15.3019,15.4381,51000.0
2008-07-14 09:50:00,27.19,27.22,27.05,27.07,53700.0,15.4267,15.4437,15.3473,15.3586,53700.0
2008-07-14 09:55:00,27.11,27.14,27.02,27.03,40650.0,15.3813,15.3983,15.3303,15.3359,40650.0
2008-07-14 10:00:00,27.0,27.06,26.89,27.01,61500.0,15.3189,15.353,15.2565,15.3246,61500.0
2008-07-14 10:05:00,26.99,27.09,26.91,26.92,85200.0,15.3132,15.37,15.2679,15.2735,85200.0
2008-07-14 10:10:00,26.94,26.98,26.83,26.97,105900.0,15.2849,15.3076,15.2225,15.3019,105900.0
2008-07-14 10:15:00,26.97,26.97,26.83,26.93,82050.0,15.3019,15.3019,15.2225,15.2792,82050.0
2008-07-14 10:20:00,26.93,26.94,26.72,26.73,77100.0,15.2792,15.2849,15.1601,15.1657,77100.0
2008-07-14 10:25:00,26.75,26.81,26.67,26.79,55050.0,15.1771,15.2111,15.1317,15.1998,55050.0
2008-07-14 10:30:00,26.81,26.83,26.64,26.69,218100.0,15.2111,15.2225,15.1147,15.143,218100.0
2008-07-14 10:35:00,26.69,26.79,26.67,26.71,85050.0,15.143,15.1998,15.1317,15.1544,85050.0
2008-07-14 10:40:00,26.74,26.83,26.64,26.66,52350.0,15.1714,15.2225,15.1147,15.126,52350.0
2008-07-14 10:45:00,26.68,26.69,26.56,26.69,72900.0,15.1374,15.143,15.0693,15.143,72900.0
2008-07-14 10:50:00,26.67,26.8,26.67,26.77,34650.0,15.1317,15.2054,15.1317,15.1884,34650.0
2008-07-14 10:55:00,26.78,26.97,26.78,26.96,44850.0,15.1941,15.3019,15.1941,15.2962,44850.0
2008-07-14 11:00:00,26.95,26.97,26.6,26.96,78450.0,15.2906,15.3019,15.092,15.2962,78450.0
2008-07-14 11:05:00,26.96,26.99,26.93,26.94,34200.0,15.2962,15.3132,15.2792,15.2849,34200.0
2008-07-14 11:10:00,26.94,27.01,26.91,27.0,75900.0,15.2849,15.3246,15.2679,15.3189,75900.0
2008-07-14 11:15:00,27.01,27.03,26.93,26.95,36450.0,15.3246,15.3359,15.2792,15.2906,36450.0
2008-07-14 11:20:00,26.95,26.97,26.77,26.78,34650.0,15.2906,15.3019,15.1884,15.1941,34650.0
2008-07-14 11:25:00,26.77,26.89,26.76,26.87,30600.0,15.1884,15.2565,15.1828,15.2452,30600.0
2008-07-14 11:30:00,26.86,26.87,26.79,26.79,16500.0,15.2395,15.2452,15.1998,15.1998,16500.0
2008-07-14 11:35:00,26.79,26.85,26.79,26.81,19950.0,15.1998,15.2338,15.1998,15.2111,19950.0
2008-07-14 11:40:00,26.81,26.9,26.78,26.85,21750.0,15.2111,15.2622,15.1941,15.2338,21750.0
2008-07-14 11:45:00,26.87,26.9,26.77,26.83,24000.0,15.2452,15.2622,15.1884,15.2225,24000.0
2008-07-14 11:50:00,26.85,26.85,26.68,26.69,46650.0,15.2338,15.2338,15.1374,15.143,46650.0
2008-07-14 11:55:00,26.68,26.83,26.6,26.79,107100.0,15.1374,15.2225,15.092,15.1998,107100.0
2008-07-14 12:00:00,26.78,26.78,26.68,26.71,35100.0,15.1941,15.1941,15.1374,15.1544,35100.0
2008-07-14 12:05:00,26.69,26.75,26.67,26.72,47250.0,15.143,15.1771,15.1317,15.1601,47250.0
2008-07-14 12:10:00,26.71,26.78,26.69,26.75,26850.0,15.1544,15.1941,15.143,15.1771,26850.0
2008-07-14 12:15:00,26.75,26.89,26.75,26.88,39000.0,15.1771,15.2565,15.1771,15.2508,39000.0
2008-07-14 12:20:00,26.86,26.9,26.81,26.83,26550.0,15.2395,15.2622,15.2111,15.2225,26550.0
2008-07-14 12:25:00,26.83,26.85,26.78,26.84,26400.0,15.2225,15.2338,15.1941,15.2281,26400.0
2008-07-14 12:30:00,26.85,26.87,26.75,26.78,37500.0,15.2338,15.2452,15.1771,15.1941,37500.0
2008-07-14 12:35:00,26.77,26.83,26.71,26.83,34200.0,15.1884,15.2225,15.1544,15.2225,34200.0
2008-07-14 12:40:00,26.83,26.85,26.78,26.8,21900.0,15.2225,15.2338,15.1941,15.2054,21900.0
2008-07-14 12:45:00,26.78,26.82,26.75,26.82,21600.0,15.1941,15.2168,15.1771,15.2168,21600.0
2008-07-14 12:50:00,26.81,26.93,26.79,26.9,23100.0,15.2111,15.2792,15.1998,15.2622,23100.0
2008-07-14 12:55:00,26.9,26.91,26.76,26.8,27300.0,15.2622,15.2679,15.1828,15.2054,27300.0
2008-07-14 13:00:00,26.81,26.83,26.73,26.77,37050.0,15.2111,15.2225,15.1657,15.1884,37050.0
2008-07-14 13:05:00,26.77,26.79,26.66,26.73,26400.0,15.1884,15.1998,15.126,15.1657,26400.0
2008-07-14 13:10:00,26.73,26.81,26.67,26.8,22050.0,15.1657,15.2111,15.1317,15.2054,22050.0
2008-07-14 13:15:00,26.81,26.85,26.8,26.81,22650.0,15.2111,15.2338,15.2054,15.2111,22650.0
2008-07-14 13:20:00,26.82,26.91,26.82,26.89,28200.0,15.2168,15.2679,15.2168,15.2565,28200.0
2008-07-14 13:25:00,26.9,26.91,26.84,26.87,19200.0,15.2622,15.2679,15.2281,15.2452,19200.0
2008-07-14 13:30:00,26.87,26.88,26.81,26.85,21450.0,15.2452,15.2508,15.2111,15.2338,21450.0
2008-07-14 13:35:00,26.84,26.95,26.81,26.95,33900.0,15.2281,15.2906,15.2111,15.2906,33900.0
2008-07-14 13:40:00,26.96,27.05,26.88,27.0,44550.0,15.2962,15.3473,15.2508,15.3189,44550.0
2008-07-14 13:45:00,26.99,27.11,26.96,27.03,40350.0,15.3132,15.3813,15.2962,15.3359,40350.0
2008-07-14 13:50:00,27.03,27.03,26.91,26.91,32700.0,15.3359,15.3359,15.2679,15.2679,32700.0
2008-07-14 13:55:00,26.92,26.97,26.87,26.95,35100.0,15.2735,15.3019,15.2452,15.2906,35100.0
2008-07-14 14:00:00,26.95,26.97,26.88,26.89,25650.0,15.2906,15.3019,15.2508,15.2565,25650.0
2008-07-14 14:05:00,26.88,27.01,26.88,26.97,29400.0,15.2508,15.3246,15.2508,15.3019,29400.0
2008-07-14 14:10:00,26.97,27.0,26.89,26.89,22650.0,15.3019,15.3189,15.2565,15.2565,22650.0
2008-07-14 14:15:00,26.88,26.97,26.88,26.95,10500.0,15.2508,15.3019,15.2508,15.2906,10500.0
2008-07-14 14:20:00,26.91,26.96,26.89,26.94,10050.0,15.2679,15.2962,15.2565,15.2849,10050.0
2008-07-14 14:25:00,26.93,27.01,26.92,26.93,14400.0,15.2792,15.3246,15.2735,15.2792,14400.0
2008-07-14 14:30:00,26.95,26.99,26.95,26.98,17700.0,15.2906,15.3132,15.2906,15.3076,17700.0
2008-07-14 14:35:00,26.97,26.99,26.91,26.97,30150.0,15.3019,15.3132,15.2679,15.3019,30150.0
2008-07-14 14:40:00,26.97,26.97,26.86,26.88,32550.0,15.3019,15.3019,15.2395,15.2508,32550.0
2008-07-14 14:45:00,26.88,26.88,26.79,26.82,20700.0,15.2508,15.2508,15.1998,15.2168,20700.0
2008-07-14 14:50:00,26.81,26.81,26.72,26.77,40050.0,15.2111,15.2111,15.1601,15.1884,40050.0
2008-07-14 14:55:00,26.77,26.82,26.77,26.82,25650.0,15.1884,15.2168,15.1884,15.2168,25650.0
2008-07-14 15:00:00,26.81,26.91,26.79,26.84,30150.0,15.2111,15.2679,15.1998,15.2281,30150.0
2008-07-14 15:05:00,26.83,26.83,26.72,26.75,39000.0,15.2225,15.2225,15.1601,15.1771,39000.0
2008-07-14 15:10:00,26.75,26.8,26.7,26.72,52050.0,15.1771,15.2054,15.1487,15.1601,52050.0
2008-07-14 15:15:00,26.76,26.85,26.75,26.8,44850.0,15.1828,15.2338,15.1771,15.2054,44850.0
2008-07-14 15:20:00,26.8,27.03,26.78,26.95,101700.0,15.2054,15.3359,15.1941,15.2906,101700.0
2008-07-14 15:25:00,26.94,27.1,26.93,27.02,51900.0,15.2849,15.3757,15.2792,15.3303,51900.0
2008-07-14 15:30:00,27.02,27.18,27.02,27.14,90900.0,15.3303,15.421,15.3303,15.3983,90900.0
2008-07-14 15:35:00,27.13,27.18,27.09,27.11,64500.0,15.3927,15.421,15.37,15.3813,64500.0
2008-07-14 15:40:00,27.11,27.11,26.95,27.03,83100.0,15.3813,15.3813,15.2906,15.3359,83100.0
2008-07-14 15:45:00,27.03,27.09,26.98,27.09,91200.0,15.3359,15.37,15.3076,15.37,91200.0
2008-07-14 15:50:00,27.07,27.07,26.87,26.89,127350.0,15.3586,15.3586,15.2452,15.2565,127350.0
2008-07-14 15:55:00,26.9,26.93,26.87,26.87,184950.0,15.2622,15.2792,15.2452,15.2452,184950.0
2008-07-15 09:30:00,26.57,26.65,26.24,26.33,201150.0,15.075,15.1203,14.8877,14.9388,201150.0
2008-07-15 09:35:00,26.32,26.47,26.31,26.4,79650.0,14.9331,15.0182,14.9274,14.9785,79650.0
2008-07-15 09:40:00,26.41,26.51,26.4,26.46,106800.0,14.9842,15.0409,14.9785,15.0125,106800.0
2008-07-15 09:45:00,26.48,26.63,26.47,26.59,73950.0,15.0239,15.109,15.0182,15.0863,73950.0
2008-07-15 09:50:00,26.59,26.6,26.31,26.35,84000.0,15.0863,15.092,14.9274,14.9501,84000.0
2008-07-15 09:55:00,26.34,26.43,26.28,26.34,68250.0,14.9445,14.9955,14.9104,14.9445,68250.0
2008-07-15 10:00:00,26.33,26.35,25.95,25.99,157500.0,14.9388,14.9501,14.7232,14.7459,157500.0
2008-07-15 10:05:00,25.99,26.03,25.81,25.88,204300.0,14.7459,14.7686,14.6438,14.6835,204300.0
2008-07-15 10:10:00,25.89,26.19,25.85,26.19,188850.0,14.6891,14.8594,14.6664,14.8594,188850.0
2008-07-15 10:15:00,26.17,26.17,25.95,26.15,115500.0,14.848,14.848,14.7232,14.8367,115500.0
2008-07-15 10:20:00,26.14,26.17,26.03,26.13,71250.0,14.831,14.848,14.7686,14.8253,71250.0
2008-07-15 10:25:00,26.13,26.13,26.01,26.03,38100.0,14.8253,14.8253,14.7572,14.7686,38100.0
2008-07-15 10:30:00,26.03,26.08,25.93,25.93,112350.0,14.7686,14.7969,14.7118,14.7118,112350.0
2008-07-15 10:35:00,25.93,25.96,25.89,25.92,146850.0,14.7118,14.7289,14.6891,14.7062,146850.0
2008-07-15 10:40:00,25.92,26.08,25.86,26.08,96150.0,14.7062,14.7969,14.6721,14.7969,96150.0
2008-07-15 10:45:00,26.07,26.11,26.02,26.11,48750.0,14.7913,14.814,14.7629,14.814,48750.0
2008-07-15 10:50:00,26.11,26.23,26.09,26.2,73050.0,14.814,14.882,14.8026,14.865,73050.0
2008-07-15 10:55:00,26.2,26.23,26.14,26.15,33300.0,14.865,14.882,14.831,14.8367,33300.0
2008-07-15 11:00:00,26.15,26.52,26.15,26.37,69450.0,14.8367,15.0466,14.8367,14.9615,69450.0
2008-07-15 11:05:00,26.37,26.73,26.37,26.59,138000.0,14.9615,15.1657,14.9615,15.0863,138000.0
2008-07-15 11:10:00,26.59,26.6,26.43,26.5,53400.0,15.0863,15.092,14.9955,15.0352,53400.0
2008-07-15 11:15:00,26.53,26.69,26.52,26.69,35400.0,15.0523,15.143,15.0466,15.143,35400.0
2008-07-15 11:20:00,26.73,26.81,26.65,26.79,40050.0,15.1657,15.2111,15.1203,15.1998,40050.0
2008-07-15 11:25:00,26.79,26.87,26.63,26.67,58500.0,15.1998,15.2452,15.109,15.1317,58500.0
2008-07-15 11:30:00,26.69,26.71,26.64,26.68,82800.0,15.143,15.1544,15.1147,15.1374,82800.0
2008-07-15 11:35:00,26.68,26.75,26.62,26.64,97650.0,15.1374,15.1771,15.1033,15.1147,97650.0
2008-07-15 11:40:00,26.63,26.68,26.59,26.61,45000.0,15.109,15.1374,15.0863,15.0976,45000.0
2008-07-15 11:45:00,26.62,26.63,26.51,26.54,37950.0,15.1033,15.109,15.0409,15.0579,37950.0
2008-07-15 11:50:00,26.55,26.74,26.53,26.69,48450.0,15.0636,15.1714,15.0523,15.143,48450.0
2008-07-15 11:55:00,26.71,26.99,26.71,26.87,73200.0,15.1544,15.3132,15.1544,15.2452,73200.0
2008-07-15 12:00:00,26.87,26.95,26.75,26.93,64650.0,15.2452,15.2906,15.1771,15.2792,64650.0
2008-07-15 12:05:00,26.94,27.07,26.79,26.79,60750.0,15.2849,15.3586,15.1998,15.1998,60750.0
2008-07-15 12:10:00,26.79,26.83,26.69,26.79,72150.0,15.1998,15.2225,15.143,15.1998,72150.0
2008-07-15 12:15:00,26.78,26.87,26.67,26.84,45450.0,15.1941,15.2452,15.1317,15.2281,45450.0
2008-07-15 12:20:00,26.87,26.93,26.84,26.84,27150.0,15.2452,15.2792,15.2281,15.2281,27150.0
2008-07-15 12:25:00,26.86,26.89,26.78,26.85,23100.0,15.2395,15.2565,15.1941,15.2338,23100.0
2008-07-15 12:30:00,26.86,27.09,26.86,27.05,76350.0,15.2395,15.37,15.2395,15.3473,76350.0
2008-07-15 12:35:00,27.03,27.03,26.88,26.92,46050.0,15.3359,15.3359,15.2508,15.2735,46050.0
2008-07-15 12:40:00,26.94,27.07,26.94,26.99,29700.0,15.2849,15.3586,15.2849,15.3132,29700.0
2008-07-15 12:45:00,26.99,26.99,26.81,26.81,27000.0,15.3132,15.3132,15.2111,15.2111,27000.0
2008-07-15 12:50:00,26.81,26.9,26.8,26.84,40500.0,15.2111,15.2622,15.2054,15.2281,40500.0
2008-07-15 12:55:00,26.84,27.03,26.84,27.03,42450.0,15.2281,15.3359,15.2281,15.3359,42450.0
2008-07-15 13:00:00,27.03,27.22,26.99,27.15,101100.0,15.3359,15.4437,15.3132,15.404,101100.0
2008-07-15 13:05:00,27.15,27.25,27.11,27.21,81300.0,15.404,15.4608,15.3813,15.4381,81300.0
2008-07-15 13:10:00,27.21,27.31,27.13,27.19,72900.0,15.4381,15.4948,15.3927,15.4267,72900.0
2008-07-15 13:15:00,27.19,27.2,27.08,27.11,50400.0,15.4267,15.4324,15.3643,15.3813,50400.0
2008-07-15 13:20:00,27.09,27.11,26.91,26.95,50550.0,15.37,15.3813,15.2679,15.2906,50550.0
2008-07-15 13:25:00,26.94,26.94,26.81,26.87,53550.0,15.2849,15.2849,15.2111,15.2452,53550.0
2008-07-15 13:30:00,26.87,27.07,26.81,27.03,70800.0,15.2452,15.3586,15.2111,15.3359,70800.0
2008-07-15 13:35:00,27.03,27.03,26.91,26.91,41550.0,15.3359,15.3359,15.2679,15.2679,41550.0
2008-07-15 13:40:00,26.9,27.02,26.89,27.0,33450.0,15.2622,15.3303,15.2565,15.3189,33450.0
2008-07-15 13:45:00,27.01,27.09,26.95,27.08,33900.0,15.3246,15.37,15.2906,15.3643,33900.0
2008-07-15 13:50:00,27.1,27.15,27.07,27.13,34200.0,15.3757,15.404,15.3586,15.3927,34200.0
2008-07-15 13:55:00,27.17,27.19,27.09,27.12,22650.0,15.4154,15.4267,15.37,15.387,22650.0
2008-07-15 14:00:00,27.11,27.16,26.99,27.03,44850.0,15.3813,15.4097,15.3132,15.3359,44850.0
2008-07-15 14:05:00,27.05,27.07,26.93,26.93,35400.0,15.3473,15.3586,15.2792,15.2792,35400.0
2008-07-15 14:10:00,26.93,27.0,26.92,26.93,43800.0,15.2792,15.3189,15.2735,15.2792,43800.0
2008-07-15 14:15:00,26.92,27.19,26.91,27.15,97500.0,15.2735,15.4267,15.2679,15.404,97500.0
2008-07-15 14:20:00,27.13,27.17,27.11,27.13,84150.0,15.3927,15.4154,15.3813,15.3927,84150.0
2008-07-15 14:25:00,27.14,27.21,27.11,27.17,51150.0,15.3983,15.4381,15.3813,15.4154,51150.0
2008-07-15 14:30:00,27.17,27.33,27.17,27.27,122100.0,15.4154,15.5061,15.4154,15.4721,122100.0
2008-07-15 14:35:00,27.27,27.29,27.16,27.19,73350.0,15.4721,15.4835,15.4097,15.4267,73350.0
2008-07-15 14:40:00,27.18,27.26,27.15,27.26,69300.0,15.421,15.4664,15.404,15.4664,69300.0
2008-07-15 14:45:00,27.24,27.33,27.22,27.28,54300.0,15.4551,15.5061,15.4437,15.4778,54300.0
2008-07-15 14:50:00,27.29,27.32,27.2,27.28,72900.0,15.4835,15.5005,15.4324,15.4778,72900.0
2008-07-15 14:55:00,27.29,27.38,27.29,27.3,74850.0,15.4835,15.5345,15.4835,15.4891,74850.0
2008-07-15 15:00:00,27.31,27.53,27.28,27.34,166050.0,15.4948,15.6196,15.4778,15.5118,166050.0
2008-07-15 15:05:00,27.34,27.36,27.29,27.35,200850.0,15.5118,15.5232,15.4835,15.5175,200850.0
2008-07-15 15:10:00,27.35,27.42,27.28,27.37,119100.0,15.5175,15.5572,15.4778,15.5288,119100.0
2008-07-15 15:15:00,27.37,27.39,27.3,27.38,89550.0,15.5288,15.5402,15.4891,15.5345,89550.0
2008-07-15 15:20:00,27.39,27.41,27.33,27.35,75300.0,15.5402,15.5515,15.5061,15.5175,75300.0
2008-07-15 15:25:00,27.35,27.35,27.24,27.27,135000.0,15.5175,15.5175,15.4551,15.4721,135000.0
2008-07-15 15:30:00,27.27,27.37,27.18,27.2,124500.0,15.4721,15.5288,15.421,15.4324,124500.0
2008-07-15 15:35:00,27.21,27.32,27.16,27.27,180150.0,15.4381,15.5005,15.4097,15.4721,180150.0
2008-07-15 15:40:00,27.26,27.29,27.01,27.04,257550.0,15.4664,15.4835,15.3246,15.3416,257550.0
2008-07-15 15:45:00,27.04,27.1,26.97,26.99,205650.0,15.3416,15.3757,15.3019,15.3132,205650.0
2008-07-15 15:50:00,27.01,27.09,26.97,26.97,178050.0,15.3246,15.37,15.3019,15.3019,178050.0
2008-07-15 15:55:00,26.98,26.99,26.87,26.87,276300.0,15.3076,15.3132,15.2452,15.2452,276300.0
2008-07-16 09:30:00,26.92,27.29,26.81,27.27,92550.0,15.2735,15.4835,15.2111,15.4721,92550.0
2008-07-16 09:35:00,27.28,27.28,26.97,26.98,33300.0,15.4778,15.4778,15.3019,15.3076,33300.0
2008-07-16 09:40:00,26.98,27.05,26.9,26.95,29700.0,15.3076,15.3473,15.2622,15.2906,29700.0
2008-07-16 09:45:00,26.9,26.97,26.85,26.9,58650.0,15.2622,15.3019,15.2338,15.2622,58650.0
2008-07-16 09:50:00,26.9,27.17,26.87,27.09,79950.0,15.2622,15.4154,15.2452,15.37,79950.0
2008-07-16 09:55:00,27.09,27.25,27.09,27.12,96600.0,15.37,15.4608,15.37,15.387,96600.0
2008-07-16 10:00:00,27.13,27.21,26.97,26.97,68400.0,15.3927,15.4381,15.3019,15.3019,68400.0
2008-07-16 10:05:00,26.97,27.02,26.87,26.97,87450.0,15.3019,15.3303,15.2452,15.3019,87450.0
2008-07-16 10:10:00,27.01,27.04,26.85,26.89,46500.0,15.3246,15.3416,15.2338,15.2565,46500.0
2008-07-16 10:15:00,26.91,26.97,26.89,26.95,61500.0,15.2679,15.3019,15.2565,15.2906,61500.0
2008-07-16 10:20:00,26.94,27.03,26.91,26.99,107550.0,15.2849,15.3359,15.2679,15.3132,107550.0
2008-07-16 10:25:00,26.99,27.11,26.97,27.02,34650.0,15.3132,15.3813,15.3019,15.3303,34650.0
2008-07-16 10:30:00,27.05,27.09,26.99,27.05,19350.0,15.3473,15.37,15.3132,15.3473,19350.0
2008-07-16 10:35:00,27.05,27.33,27.05,27.33,82050.0,15.3473,15.5061,15.3473,15.5061,82050.0
2008-07-16 10:40:00,27.33,27.43,27.28,27.37,65100.0,15.5061,15.5629,15.4778,15.5288,65100.0
2008-07-16 10:45:00,27.39,27.59,27.38,27.55,66150.0,15.5402,15.6537,15.5345,15.631,66150.0
2008-07-16 10:50:00,27.56,27.68,27.52,27.63,36450.0,15.6366,15.7047,15.6139,15.6764,36450.0
2008-07-16 10:55:00,27.63,27.79,27.63,27.78,118950.0,15.6764,15.7671,15.6764,15.7615,118950.0
2008-07-16 11:00:00,27.78,28.06,27.78,28.05,200100.0,15.7615,15.9203,15.7615,15.9147,200100.0
2008-07-16 11:05:00,28.05,28.19,28.03,28.11,117600.0,15.9147,15.9941,15.9033,15.9487,117600.0
2008-07-16 11:10:00,28.09,28.13,28.01,28.07,67500.0,15.9373,15.96,15.892,15.926,67500.0
2008-07-16 11:15:00,28.06,28.07,27.9,27.93,58650.0,15.9203,15.926,15.8295,15.8466,58650.0
2008-07-16 11:20:00,27.93,27.94,27.75,27.76,128400.0,15.8466,15.8522,15.7444,15.7501,128400.0
2008-07-16 11:25:00,27.76,27.89,27.73,27.77,121800.0,15.7501,15.8239,15.7331,15.7558,121800.0
2008-07-16 11:30:00,27.78,27.94,27.78,27.86,119700.0,15.7615,15.8522,15.7615,15.8069,119700.0
2008-07-16 11:35:00,27.85,27.87,27.79,27.79,27300.0,15.8012,15.8125,15.7671,15.7671,27300.0
2008-07-16 11:40:00,27.8,27.81,27.7,27.7,36750.0,15.7728,15.7785,15.7161,15.7161,36750.0
2008-07-16 11:45:00,27.69,27.8,27.67,27.75,33900.0,15.7104,15.7728,15.6991,15.7444,33900.0
2008-07-16 11:50:00,27.73,27.85,27.71,27.84,24300.0,15.7331,15.8012,15.7217,15.7955,24300.0
2008-07-16 11:55:00,27.85,27.93,27.85,27.91,79800.0,15.8012,15.8466,15.8012,15.8352,79800.0
2008-07-16 12:00:00,27.91,28.0,27.89,28.0,91650.0,15.8352,15.8863,15.8239,15.8863,91650.0
2008-07-16 12:05:00,28.0,28.05,27.96,27.98,53550.0,15.8863,15.9147,15.8636,15.8749,53550.0
2008-07-16 12:10:00,27.98,28.07,27.95,28.05,45900.0,15.8749,15.926,15.8579,15.9147,45900.0
2008-07-16 12:15:00,28.05,28.09,28.03,28.05,27300.0,15.9147,15.9373,15.9033,15.9147,27300.0
2008-07-16 12:20:00,28.06,28.1,27.99,28.07,41550.0,15.9203,15.943,15.8806,15.926,41550.0
2008-07-16 12:25:00,28.06,28.22,28.06,28.21,49950.0,15.9203,16.0111,15.9203,16.0054,49950.0
2008-07-16 12:30:00,28.19,28.22,28.13,28.13,45150.0,15.9941,16.0111,15.96,15.96,45150.0
2008-07-16 12:35:00,28.15,28.17,28.03,28.04,46200.0,15.9714,15.9827,15.9033,15.909,46200.0
2008-07-16 12:40:00,28.04,28.09,28.03,28.08,29850.0,15.909,15.9373,15.9033,15.9317,29850.0
2008-07-16 12:45:00,28.09,28.13,28.07,28.09,22650.0,15.9373,15.96,15.926,15.9373,22650.0
2008-07-16 12:50:00,28.09,28.17,28.07,28.13,27300.0,15.9373,15.9827,15.926,15.96,27300.0
2008-07-16 12:55:00,28.13,28.15,28.1,28.13,19350.0,15.96,15.9714,15.943,15.96,19350.0
2008-07-16 13:00:00,28.12,28.23,28.1,28.23,54750.0,15.9544,16.0168,15.943,16.0168,54750.0
2008-07-16 13:05:00,28.22,28.23,28.15,28.17,35850.0,16.0111,16.0168,15.9714,15.9827,35850.0
2008-07-16 13:10:00,28.17,28.18,28.07,28.09,35700.0,15.9827,15.9884,15.926,15.9373,35700.0
2008-07-16 13:15:00,28.1,28.16,28.09,28.11,23250.0,15.943,15.9771,15.9373,15.9487,23250.0
2008-07-16 13:20:00,28.09,28.24,28.09,28.24,26100.0,15.9373,16.0225,15.9373,16.0225,26100.0
2008-07-16 13:25:00,28.22,28.25,28.21,28.23,16050.0,16.0111,16.0281,16.0054,16.0168,16050.0
2008-07-16 13:30:00,28.23,28.26,28.19,28.21,21000.0,16.0168,16.0338,15.9941,16.0054,21000.0
2008-07-16 13:35:00,28.2,28.21,28.16,28.17,38100.0,15.9998,16.0054,15.9771,15.9827,38100.0
2008-07-16 13:40:00,28.18,28.21,28.16,28.21,24300.0,15.9884,16.0054,15.9771,16.0054,24300.0
2008-07-16 13:45:00,28.21,28.23,28.09,28.09,35850.0,16.0054,16.0168,15.9373,15.9373,35850.0
2008-07-16 13:50:00,28.11,28.17,28.09,28.17,28200.0,15.9487,15.9827,15.9373,15.9827,28200.0
2008-07-16 13:55:00,28.17,28.25,28.17,28.25,41400.0,15.9827,16.0281,15.9827,16.0281,41400.0
2008-07-16 14:00:00,28.23,28.31,28.11,28.24,83550.0,16.0168,16.0622,15.9487,16.0225,83550.0
2008-07-16 14:05:00,28.25,28.25,28.03,28.07,66300.0,16.0281,16.0281,15.9033,15.926,66300.0
2008-07-16 14:10:00,28.07,28.25,28.07,28.24,49050.0,15.926,16.0281,15.926,16.0225,49050.0
2008-07-16 14:15:00,28.25,28.39,28.25,28.32,50700.0,16.0281,16.1076,16.0281,16.0678,50700.0
2008-07-16 14:20:00,28.33,28.39,28.29,28.37,50100.0,16.0735,16.1076,16.0508,16.0962,50100.0
2008-07-16 14:25:00,28.36,28.4,28.26,28.27,42300.0,16.0905,16.1132,16.0338,16.0395,42300.0
2008-07-16 14:30:00,28.29,28.31,28.25,28.26,22500.0,16.0508,16.0622,16.0281,16.0338,22500.0
2008-07-16 14:35:00,28.25,28.36,28.24,28.29,70800.0,16.0281,16.0905,16.0225,16.0508,70800.0
2008-07-16 14:40:00,28.29,28.33,28.25,28.25,48450.0,16.0508,16.0735,16.0281,16.0281,48450.0
2008-07-16 14:45:00,28.25,28.28,28.15,28.24,53250.0,16.0281,16.0451,15.9714,16.0225,53250.0
2008-07-16 14:50:00,28.23,28.28,28.22,28.27,36450.0,16.0168,16.0451,16.0111,16.0395,36450.0
2008-07-16 14:55:00,28.27,28.42,28.25,28.37,60900.0,16.0395,16.1246,16.0281,16.0962,60900.0
2008-07-16 15:00:00,28.37,28.47,28.33,28.43,60450.0,16.0962,16.1529,16.0735,16.1303,60450.0
2008-07-16 15:05:00,28.43,28.44,28.3,28.31,76200.0,16.1303,16.1359,16.0565,16.0622,76200.0
2008-07-16 15:10:00,28.31,28.31,28.22,28.28,63450.0,16.0622,16.0622,16.0111,16.0451,63450.0
2008-07-16 15:15:00,28.29,28.34,28.29,28.33,44400.0,16.0508,16.0792,16.0508,16.0735,44400.0
2008-07-16 15:20:00,28.33,28.46,28.33,28.43,71700.0,16.0735,16.1473,16.0735,16.1303,71700.0
2008-07-16 15:25:00,28.43,28.45,28.39,28.39,55200.0,16.1303,16.1416,16.1076,16.1076,55200.0
2008-07-16 15:30:00,28.4,28.43,28.35,28.41,85800.0,16.1132,16.1303,16.0849,16.1189,85800.0
2008-07-16 15:35:00,28.41,28.45,28.36,28.45,96750.0,16.1189,16.1416,16.0905,16.1416,96750.0
2008-07-16 15:40:00,28.45,28.45,28.4,28.41,103350.0,16.1416,16.1416,16.1132,16.1189,103350.0
2008-07-16 15:45:00,28.41,28.46,28.39,28.46,155700.0,16.1189,16.1473,16.1076,16.1473,155700.0
2008-07-16 15:50:00,28.46,28.53,28.46,28.51,176400.0,16.1473,16.187,16.1473,16.1756,176400.0
2008-07-16 15:55:00,28.5,28.54,28.49,28.52,217650.0,16.17,16.1927,16.1643,16.1813,217650.0
2008-07-17 09:30:00,28.29,28.81,28.29,28.55,105450.0,16.0508,16.3459,16.0508,16.1983,105450.0
2008-07-17 09:35:00,28.54,28.67,28.54,28.59,60900.0,16.1927,16.2664,16.1927,16.221,60900.0
2008-07-17 09:40:00,28.59,28.77,28.57,28.74,72000.0,16.221,16.3232,16.2097,16.3061,72000.0
2008-07-17 09:45:00,28.75,28.76,28.55,28.64,53550.0,16.3118,16.3175,16.1983,16.2494,53550.0
2008-07-17 09:50:00,28.69,28.87,28.69,28.85,67650.0,16.2778,16.3799,16.2778,16.3685,67650.0
2008-07-17 09:55:00,28.81,28.86,28.76,28.79,57750.0,16.3459,16.3742,16.3175,16.3345,57750.0
2008-07-17 10:00:00,28.79,28.86,28.57,28.65,108600.0,16.3345,16.3742,16.2097,16.2551,108600.0
2008-07-17 10:05:00,28.64,28.64,28.39,28.47,81600.0,16.2494,16.2494,16.1076,16.1529,81600.0
2008-07-17 10:10:00,28.48,28.5,28.37,28.5,67050.0,16.1586,16.17,16.0962,16.17,67050.0
2008-07-17 10:15:00,28.5,28.79,28.43,28.78,75450.0,16.17,16.3345,16.1303,16.3288,75450.0
2008-07-17 10:20:00,28.77,28.81,28.67,28.68,62100.0,16.3232,16.3459,16.2664,16.2721,62100.0
2008-07-17 10:25:00,28.68,28.74,28.59,28.62,74550.0,16.2721,16.3061,16.221,16.2381,74550.0
2008-07-17 10:30:00,28.59,28.63,28.51,28.55,24000.0,16.221,16.2437,16.1756,16.1983,24000.0
2008-07-17 10:35:00,28.57,28.78,28.57,28.65,44250.0,16.2097,16.3288,16.2097,16.2551,44250.0
2008-07-17 10:40:00,28.64,28.65,28.47,28.55,29850.0,16.2494,16.2551,16.1529,16.1983,29850.0
2008-07-17 10:45:00,28.55,28.62,28.54,28.59,30600.0,16.1983,16.2381,16.1927,16.221,30600.0
2008-07-17 10:50:00,28.59,28.59,28.47,28.49,17400.0,16.221,16.221,16.1529,16.1643,17400.0
2008-07-17 10:55:00,28.49,28.53,28.46,28.48,22350.0,16.1643,16.187,16.1473,16.1586,22350.0
2008-07-17 11:00:00,28.47,28.5,28.43,28.44,34800.0,16.1529,16.17,16.1303,16.1359,34800.0
2008-07-17 11:05:00,28.43,28.44,28.37,28.39,30150.0,16.1303,16.1359,16.0962,16.1076,30150.0
2008-07-17 11:10:00,28.39,28.46,28.33,28.45,57150.0,16.1076,16.1473,16.0735,16.1416,57150.0
2008-07-17 11:15:00,28.45,28.51,28.42,28.42,28350.0,16.1416,16.1756,16.1246,16.1246,28350.0
2008-07-17 11:20:00,28.44,28.48,28.31,28.48,74100.0,16.1359,16.1586,16.0622,16.1586,74100.0
2008-07-17 11:25:00,28.48,28.6,28.47,28.53,48750.0,16.1586,16.2267,16.1529,16.187,48750.0
2008-07-17 11:30:00,28.53,28.58,28.49,28.58,20850.0,16.187,16.2154,16.1643,16.2154,20850.0
2008-07-17 11:35:00,28.56,28.69,28.55,28.69,40800.0,16.204,16.2778,16.1983,16.2778,40800.0
2008-07-17 11:40:00,28.68,28.82,28.68,28.79,32850.0,16.2721,16.3515,16.2721,16.3345,32850.0
2008-07-17 11:45:00,28.79,28.79,28.72,28.73,15750.0,16.3345,16.3345,16.2948,16.3005,15750.0
2008-07-17 11:50:00,28.74,28.78,28.72,28.75,19650.0,16.3061,16.3288,16.2948,16.3118,19650.0
2008-07-17 11:55:00,28.77,28.79,28.71,28.72,18750.0,16.3232,16.3345,16.2891,16.2948,18750.0
2008-07-17 12:00:00,28.73,28.73,28.62,28.63,13350.0,16.3005,16.3005,16.2381,16.2437,13350.0
2008-07-17 12:05:00,28.62,28.63,28.53,28.55,33000.0,16.2381,16.2437,16.187,16.1983,33000.0
2008-07-17 12:10:00,28.55,28.58,28.53,28.54,17400.0,16.1983,16.2154,16.187,16.1927,17400.0
2008-07-17 12:15:00,28.55,28.6,28.53,28.59,41100.0,16.1983,16.2267,16.187,16.221,41100.0
2008-07-17 12:20:00,28.6,28.67,28.59,28.6,20850.0,16.2267,16.2664,16.221,16.2267,20850.0
2008-07-17 12:25:00,28.61,28.61,28.58,28.61,7650.0,16.2324,16.2324,16.2154,16.2324,7650.0
2008-07-17 12:30:00,28.59,28.61,28.53,28.53,17250.0,16.221,16.2324,16.187,16.187,17250.0
2008-07-17 12:35:00,28.54,28.58,28.49,28.49,25800.0,16.1927,16.2154,16.1643,16.1643,25800.0
2008-07-17 12:40:00,28.51,28.53,28.47,28.47,32700.0,16.1756,16.187,16.1529,16.1529,32700.0
2008-07-17 12:45:00,28.47,28.53,28.47,28.53,35400.0,16.1529,16.187,16.1529,16.187,35400.0
2008-07-17 12:50:00,28.54,28.58,28.53,28.55,47550.0,16.1927,16.2154,16.187,16.1983,47550.0
2008-07-17 12:55:00,28.56,28.66,28.55,28.6,25800.0,16.204,16.2607,16.1983,16.2267,25800.0
2008-07-17 13:00:00,28.61,28.61,28.54,28.56,32400.0,16.2324,16.2324,16.1927,16.204,32400.0
2008-07-17 13:05:00,28.55,28.63,28.55,28.63,34800.0,16.1983,16.2437,16.1983,16.2437,34800.0
2008-07-17 13:10:00,28.63,28.8,28.59,28.8,39750.0,16.2437,16.3402,16.221,16.3402,39750.0
2008-07-17 13:15:00,28.8,29.03,28.78,29.03,64200.0,16.3402,16.4707,16.3288,16.4707,64200.0
2008-07-17 13:20:00,29.01,29.03,28.96,29.02,54450.0,16.4593,16.4707,16.431,16.465,54450.0
2008-07-17 13:25:00,29.02,29.04,28.98,29.0,26100.0,16.465,16.4763,16.4423,16.4537,26100.0
2008-07-17 13:30:00,29.0,29.13,28.99,29.1,54600.0,16.4537,16.5274,16.448,16.5104,54600.0
2008-07-17 13:35:00,29.11,29.23,29.09,29.2,58350.0,16.5161,16.5841,16.5047,16.5671,58350.0
2008-07-17 13:40:00,29.2,29.35,29.2,29.26,97800.0,16.5671,16.6522,16.5671,16.6012,97800.0
2008-07-17 13:45:00,29.27,29.36,29.26,29.34,58800.0,16.6068,16.6579,16.6012,16.6466,58800.0
2008-07-17 13:50:00,29.33,29.39,29.33,29.33,41700.0,16.6409,16.6749,16.6409,16.6409,41700.0
2008-07-17 13:55:00,29.33,29.35,29.32,29.32,12750.0,16.6409,16.6522,16.6352,16.6352,12750.0
2008-07-17 14:00:00,29.32,29.35,29.27,29.29,61350.0,16.6352,16.6522,16.6068,16.6182,61350.0
2008-07-17 14:05:00,29.29,29.36,29.27,29.28,53850.0,16.6182,16.6579,16.6068,16.6125,53850.0
2008-07-17 14:10:00,29.28,29.41,29.26,29.37,68550.0,16.6125,16.6863,16.6012,16.6636,68550.0
2008-07-17 14:15:00,29.37,29.43,29.33,29.42,37650.0,16.6636,16.6976,16.6409,16.6919,37650.0
2008-07-17 14:20:00,29.42,29.49,29.39,29.39,41400.0,16.6919,16.7317,16.6749,16.6749,41400.0
2008-07-17 14:25:00,29.4,29.53,29.4,29.5,43050.0,16.6806,16.7544,16.6806,16.7373,43050.0
2008-07-17 14:30:00,29.5,29.5,29.37,29.39,29250.0,16.7373,16.7373,16.6636,16.6749,29250.0
2008-07-17 14:35:00,29.38,29.39,29.33,29.35,34500.0,16.6693,16.6749,16.6409,16.6522,34500.0
2008-07-17 14:40:00,29.35,29.4,29.29,29.37,53100.0,16.6522,16.6806,16.6182,16.6636,53100.0
2008-07-17 14:45:00,29.37,29.4,29.29,29.31,50850.0,16.6636,16.6806,16.6182,16.6295,50850.0
2008-07-17 14:50:00,29.31,29.39,29.3,29.3,54150.0,16.6295,16.6749,16.6239,16.6239,54150.0
2008-07-17 14:55:00,29.29,29.29,29.15,29.23,52800.0,16.6182,16.6182,16.5388,16.5841,52800.0
2008-07-17 15:00:00,29.23,29.38,29.21,29.32,70650.0,16.5841,16.6693,16.5728,16.6352,70650.0
2008-07-17 15:05:00,29.34,29.39,29.33,29.33,52800.0,16.6466,16.6749,16.6409,16.6409,52800.0
2008-07-17 15:10:00,29.32,29.43,29.31,29.4,58200.0,16.6352,16.6976,16.6295,16.6806,58200.0
2008-07-17 15:15:00,29.39,29.47,29.36,29.46,66450.0,16.6749,16.7203,16.6579,16.7146,66450.0
2008-07-17 15:20:00,29.45,29.5,29.43,29.43,52200.0,16.709,16.7373,16.6976,16.6976,52200.0
2008-07-17 15:25:00,29.43,29.47,29.33,29.35,87600.0,16.6976,16.7203,16.6409,16.6522,87600.0
2008-07-17 15:30:00,29.33,29.39,29.27,29.29,64350.0,16.6409,16.6749,16.6068,16.6182,64350.0
2008-07-17 15:35:00,29.28,29.31,29.15,29.19,124800.0,16.6125,16.6295,16.5388,16.5615,124800.0
2008-07-17 15:40:00,29.18,29.33,29.18,29.33,103650.0,16.5558,16.6409,16.5558,16.6409,103650.0
2008-07-17 15:45:00,29.31,29.45,29.31,29.4,133350.0,16.6295,16.709,16.6295,16.6806,133350.0
2008-07-17 15:50:00,29.39,29.4,29.29,29.34,174600.0,16.6749,16.6806,16.6182,16.6466,174600.0
2008-07-17 15:55:00,29.35,29.39,29.3,29.36,170850.0,16.6522,16.6749,16.6239,16.6579,170850.0
2008-07-18 09:30:00,29.32,29.8,29.04,29.33,1131000.0,16.6352,16.9075,16.4763,16.6409,1131000.0
2008-07-18 09:35:00,29.32,29.42,29.25,29.26,86400.0,16.6352,16.6919,16.5955,16.6012,86400.0
2008-07-18 09:40:00,29.23,29.25,29.01,29.05,30900.0,16.5841,16.5955,16.4593,16.482,30900.0
2008-07-18 09:45:00,29.06,29.19,29.0,29.17,57000.0,16.4877,16.5615,16.4537,16.5501,57000.0
2008-07-18 09:50:00,29.15,29.15,28.85,28.88,42000.0,16.5388,16.5388,16.3685,16.3856,42000.0
2008-07-18 09:55:00,28.86,28.9,28.78,28.82,55350.0,16.3742,16.3969,16.3288,16.3515,55350.0
2008-07-18 10:00:00,28.81,28.95,28.81,28.93,53700.0,16.3459,16.4253,16.3459,16.4139,53700.0
2008-07-18 10:05:00,28.94,29.05,28.85,29.01,61500.0,16.4196,16.482,16.3685,16.4593,61500.0
2008-07-18 10:10:00,29.03,29.18,28.97,29.1,63300.0,16.4707,16.5558,16.4366,16.5104,63300.0
2008-07-18 10:15:00,29.07,29.13,28.9,28.93,60600.0,16.4934,16.5274,16.3969,16.4139,60600.0
2008-07-18 10:20:00,28.93,28.94,28.78,28.82,60300.0,16.4139,16.4196,16.3288,16.3515,60300.0
2008-07-18 10:25:00,28.8,29.0,28.78,28.95,73950.0,16.3402,16.4537,16.3288,16.4253,73950.0
2008-07-18 10:30:00,28.95,29.02,28.85,28.97,48150.0,16.4253,16.465,16.3685,16.4366,48150.0
2008-07-18 10:35:00,29.0,29.01,28.81,28.82,33000.0,16.4537,16.4593,16.3459,16.3515,33000.0
2008-07-18 10:40:00,28.81,28.97,28.79,28.97,36000.0,16.3459,16.4366,16.3345,16.4366,36000.0
2008-07-18 10:45:00,28.99,29.08,28.97,29.05,40500.0,16.448,16.499,16.4366,16.482,40500.0
2008-07-18 10:50:00,29.07,29.15,28.99,29.01,52350.0,16.4934,16.5388,16.448,16.4593,52350.0
2008-07-18 10:55:00,28.99,29.1,28.99,29.05,25800.0,16.448,16.5104,16.448,16.482,25800.0
2008-07-18 11:00:00,29.06,29.13,29.03,29.04,41550.0,16.4877,16.5274,16.4707,16.4763,41550.0
2008-07-18 11:05:00,29.05,29.09,29.01,29.06,43350.0,16.482,16.5047,16.4593,16.4877,43350.0
2008-07-18 11:10:00,29.06,29.27,29.06,29.21,52050.0,16.4877,16.6068,16.4877,16.5728,52050.0
2008-07-18 11:15:00,29.21,29.33,29.21,29.28,32850.0,16.5728,16.6409,16.5728,16.6125,32850.0
2008-07-18 11:20:00,29.3,29.33,29.24,29.25,24300.0,16.6239,16.6409,16.5898,16.5955,24300.0
2008-07-18 11:25:00,29.23,29.25,29.18,29.2,27000.0,16.5841,16.5955,16.5558,16.5671,27000.0
2008-07-18 11:30:00,29.19,29.25,29.17,29.22,35700.0,16.5615,16.5955,16.5501,16.5785,35700.0
2008-07-18 11:35:00,29.22,29.25,29.18,29.2,24900.0,16.5785,16.5955,16.5558,16.5671,24900.0
2008-07-18 11:40:00,29.19,29.32,29.19,29.25,66600.0,16.5615,16.6352,16.5615,16.5955,66600.0
2008-07-18 11:45:00,29.25,29.3,29.17,29.17,19500.0,16.5955,16.6239,16.5501,16.5501,19500.0
2008-07-18 11:50:00,29.18,29.22,29.13,29.19,15450.0,16.5558,16.5785,16.5274,16.5615,15450.0
2008-07-18 11:55:00,29.19,29.22,29.13,29.17,26400.0,16.5615,16.5785,16.5274,16.5501,26400.0
2008-07-18 12:00:00,29.15,29.23,29.15,29.2,18600.0,16.5388,16.5841,16.5388,16.5671,18600.0
2008-07-18 12:05:00,29.19,29.21,29.1,29.11,15300.0,16.5615,16.5728,16.5104,16.5161,15300.0
2008-07-18 12:10:00,29.1,29.13,28.94,28.95,33600.0,16.5104,16.5274,16.4196,16.4253,33600.0
2008-07-18 12:15:00,28.95,28.95,28.85,28.91,45600.0,16.4253,16.4253,16.3685,16.4026,45600.0
2008-07-18 12:20:00,28.91,29.0,28.89,28.99,38400.0,16.4026,16.4537,16.3912,16.448,38400.0
2008-07-18 12:25:00,28.99,29.0,28.89,28.89,19950.0,16.448,16.4537,16.3912,16.3912,19950.0
2008-07-18 12:30:00,28.89,28.89,28.78,28.81,50250.0,16.3912,16.3912,16.3288,16.3459,50250.0
2008-07-18 12:35:00,28.81,28.93,28.8,28.91,44100.0,16.3459,16.4139,16.3402,16.4026,44100.0
2008-07-18 12:40:00,28.91,28.96,28.86,28.95,26250.0,16.4026,16.431,16.3742,16.4253,26250.0
2008-07-18 12:45:00,28.96,28.96,28.93,28.95,15450.0,16.431,16.431,16.4139,16.4253,15450.0
2008-07-18 12:50:00,28.95,28.95,28.85,28.87,29400.0,16.4253,16.4253,16.3685,16.3799,29400.0
2008-07-18 12:55:00,28.86,28.89,28.81,28.88,36000.0,16.3742,16.3912,16.3459,16.3856,36000.0
2008-07-18 13:00:00,28.89,28.97,28.87,28.95,35850.0,16.3912,16.4366,16.3799,16.4253,35850.0
2008-07-18 13:05:00,28.95,28.98,28.9,28.9,16800.0,16.4253,16.4423,16.3969,16.3969,16800.0
2008-07-18 13:10:00,28.91,28.95,28.87,28.94,41400.0,16.4026,16.4253,16.3799,16.4196,41400.0
2008-07-18 13:15:00,28.96,29.03,28.95,28.99,40950.0,16.431,16.4707,16.4253,16.448,40950.0
2008-07-18 13:20:00,28.99,29.02,28.97,29.01,20100.0,16.448,16.465,16.4366,16.4593,20100.0
2008-07-18 13:25:00,29.01,29.03,28.94,28.99,27450.0,16.4593,16.4707,16.4196,16.448,27450.0
2008-07-18 13:30:00,28.97,29.11,28.95,29.07,35250.0,16.4366,16.5161,16.4253,16.4934,35250.0
2008-07-18 13:35:00,29.05,29.07,28.99,29.01,15750.0,16.482,16.4934,16.448,16.4593,15750.0
2008-07-18 13:40:00,29.01,29.05,28.93,28.93,38550.0,16.4593,16.482,16.4139,16.4139,38550.0
2008-07-18 13:45:00,28.93,28.97,28.89,28.94,23550.0,16.4139,16.4366,16.3912,16.4196,23550.0
2008-07-18 13:50:00,28.94,29.01,28.91,28.97,35400.0,16.4196,16.4593,16.4026,16.4366,35400.0
2008-07-18 13:55:00,28.97,29.03,28.97,29.01,29250.0,16.4366,16.4707,16.4366,16.4593,29250.0
2008-07-18 14:00:00,29.01,29.05,28.97,29.03,35400.0,16.4593,16.482,16.4366,16.4707,35400.0
2008-07-18 14:05:00,29.02,29.06,28.97,28.97,38400.0,16.465,16.4877,16.4366,16.4366,38400.0
2008-07-18 14:10:00,28.97,29.05,28.96,29.05,58800.0,16.4366,16.482,16.431,16.482,58800.0
2008-07-18 14:15:00,29.05,29.05,28.99,29.02,41100.0,16.482,16.482,16.448,16.465,41100.0
2008-07-18 14:20:00,29.01,29.05,28.99,29.01,29550.0,16.4593,16.482,16.448,16.4593,29550.0
2008-07-18 14:25:00,29.01,29.03,28.97,28.99,30300.0,16.4593,16.4707,16.4366,16.448,30300.0
2008-07-18 14:30:00,28.98,28.99,28.9,28.91,17400.0,16.4423,16.448,16.3969,16.4026,17400.0
2008-07-18 14:35:00,28.92,28.97,28.87,28.88,49200.0,16.4083,16.4366,16.3799,16.3856,49200.0
2008-07-18 14:40:00,28.88,28.93,28.86,28.91,84150.0,16.3856,16.4139,16.3742,16.4026,84150.0
2008-07-18 14:45:00,28.91,28.93,28.89,28.89,44250.0,16.4026,16.4139,16.3912,16.3912,44250.0
2008-07-18 14:50:00,28.89,28.92,28.8,28.89,83700.0,16.3912,16.4083,16.3402,16.3912,83700.0
2008-07-18 14:55:00,28.9,28.94,28.83,28.91,35550.0,16.3969,16.4196,16.3572,16.4026,35550.0
2008-07-18 15:00:00,28.9,28.96,28.87,28.95,34800.0,16.3969,16.431,16.3799,16.4253,34800.0
2008-07-18 15:05:00,28.94,28.96,28.9,28.94,43800.0,16.4196,16.431,16.3969,16.4196,43800.0
2008-07-18 15:10:00,28.93,28.97,28.82,28.87,102750.0,16.4139,16.4366,16.3515,16.3799,102750.0
2008-07-18 15:15:00,28.87,28.89,28.8,28.84,80550.0,16.3799,16.3912,16.3402,16.3629,80550.0
2008-07-18 15:20:00,28.83,28.95,28.83,28.89,73050.0,16.3572,16.4253,16.3572,16.3912,73050.0
2008-07-18 15:25:00,28.88,28.9,28.85,28.86,38700.0,16.3856,16.3969,16.3685,16.3742,38700.0
2008-07-18 15:30:00,28.87,28.93,28.87,28.92,65550.0,16.3799,16.4139,16.3799,16.4083,65550.0
2008-07-18 15:35:00,28.91,28.93,28.85,28.88,69600.0,16.4026,16.4139,16.3685,16.3856,69600.0
2008-07-18 15:40:00,28.87,28.91,28.83,28.86,84900.0,16.3799,16.4026,16.3572,16.3742,84900.0
2008-07-18 15:45:00,28.87,28.98,28.84,28.95,100800.0,16.3799,16.4423,16.3629,16.4253,100800.0
2008-07-18 15:50:00,28.95,28.97,28.85,28.91,152250.0,16.4253,16.4366,16.3685,16.4026,152250.0
2008-07-18 15:55:00,28.91,28.93,28.86,28.86,160350.0,16.4026,16.4139,16.3742,16.3742,160350.0
2008-07-21 09:30:00,28.76,29.29,28.27,28.74,145950.0,16.3175,16.6182,16.0395,16.3061,145950.0
2008-07-21 09:35:00,28.75,28.97,28.57,28.92,57300.0,16.3118,16.4366,16.2097,16.4083,57300.0
2008-07-21 09:40:00,28.92,29.03,28.87,28.93,75300.0,16.4083,16.4707,16.3799,16.4139,75300.0
2008-07-21 09:45:00,28.93,28.98,28.85,28.89,72900.0,16.4139,16.4423,16.3685,16.3912,72900.0
2008-07-21 09:50:00,28.89,28.9,28.8,28.83,128400.0,16.3912,16.3969,16.3402,16.3572,128400.0
2008-07-21 09:55:00,28.81,28.85,28.73,28.75,75900.0,16.3459,16.3685,16.3005,16.3118,75900.0
2008-07-21 10:00:00,28.75,28.79,28.61,28.64,146400.0,16.3118,16.3345,16.2324,16.2494,146400.0
2008-07-21 10:05:00,28.64,28.64,28.5,28.53,129150.0,16.2494,16.2494,16.17,16.187,129150.0
2008-07-21 10:10:00,28.53,28.91,28.51,28.89,172350.0,16.187,16.4026,16.1756,16.3912,172350.0
2008-07-21 10:15:00,28.89,28.92,28.75,28.82,57750.0,16.3912,16.4083,16.3118,16.3515,57750.0
2008-07-21 10:20:00,28.82,28.82,28.59,28.59,63150.0,16.3515,16.3515,16.221,16.221,63150.0
2008-07-21 10:25:00,28.61,28.71,28.5,28.56,35550.0,16.2324,16.2891,16.17,16.204,35550.0
2008-07-21 10:30:00,28.57,28.63,28.51,28.57,25950.0,16.2097,16.2437,16.1756,16.2097,25950.0
2008-07-21 10:35:00,28.58,28.66,28.56,28.62,21450.0,16.2154,16.2607,16.204,16.2381,21450.0
2008-07-21 10:40:00,28.63,28.68,28.59,28.65,33000.0,16.2437,16.2721,16.221,16.2551,33000.0
2008-07-21 10:45:00,28.65,28.67,28.57,28.65,63450.0,16.2551,16.2664,16.2097,16.2551,63450.0
2008-07-21 10:50:00,28.65,28.67,28.57,28.66,25050.0,16.2551,16.2664,16.2097,16.2607,25050.0
2008-07-21 10:55:00,28.67,28.68,28.55,28.55,22350.0,16.2664,16.2721,16.1983,16.1983,22350.0
2008-07-21 11:00:00,28.56,28.56,28.45,28.53,39300.0,16.204,16.204,16.1416,16.187,39300.0
2008-07-21 11:05:00,28.52,28.67,28.51,28.67,27450.0,16.1813,16.2664,16.1756,16.2664,27450.0
2008-07-21 11:10:00,28.67,28.7,28.56,28.56,48150.0,16.2664,16.2834,16.204,16.204,48150.0
2008-07-21 11:15:00,28.57,28.6,28.52,28.58,18600.0,16.2097,16.2267,16.1813,16.2154,18600.0
2008-07-21 11:20:00,28.59,28.67,28.54,28.67,13050.0,16.221,16.2664,16.1927,16.2664,13050.0
2008-07-21 11:25:00,28.68,28.69,28.63,28.63,22050.0,16.2721,16.2778,16.2437,16.2437,22050.0
2008-07-21 11:30:00,28.62,28.62,28.45,28.48,47550.0,16.2381,16.2381,16.1416,16.1586,47550.0
2008-07-21 11:35:00,28.48,28.48,28.35,28.36,56400.0,16.1586,16.1586,16.0849,16.0905,56400.0
2008-07-21 11:40:00,28.37,28.38,28.29,28.33,37050.0,16.0962,16.1019,16.0508,16.0735,37050.0
2008-07-21 11:45:00,28.33,28.42,28.21,28.41,53700.0,16.0735,16.1246,16.0054,16.1189,53700.0
2008-07-21 11:50:00,28.41,28.42,28.35,28.36,37500.0,16.1189,16.1246,16.0849,16.0905,37500.0
2008-07-21 11:55:00,28.36,28.39,28.18,28.23,58350.0,16.0905,16.1076,15.9884,16.0168,58350.0
2008-07-21 12:00:00,28.21,28.28,28.19,28.26,48900.0,16.0054,16.0451,15.9941,16.0338,48900.0
2008-07-21 12:05:00,28.27,28.27,28.2,28.27,65700.0,16.0395,16.0395,15.9998,16.0395,65700.0
2008-07-21 12:10:00,28.27,28.28,28.23,28.25,36750.0,16.0395,16.0451,16.0168,16.0281,36750.0
2008-07-21 12:15:00,28.27,28.35,28.23,28.35,43200.0,16.0395,16.0849,16.0168,16.0849,43200.0
2008-07-21 12:20:00,28.35,28.47,28.31,28.46,64350.0,16.0849,16.1529,16.0622,16.1473,64350.0
2008-07-21 12:25:00,28.47,28.59,28.46,28.57,92850.0,16.1529,16.221,16.1473,16.2097,92850.0
2008-07-21 12:30:00,28.58,28.59,28.47,28.49,69900.0,16.2154,16.221,16.1529,16.1643,69900.0
2008-07-21 12:35:00,28.49,28.52,28.42,28.42,23550.0,16.1643,16.1813,16.1246,16.1246,23550.0
2008-07-21 12:40:00,28.42,28.43,28.37,28.41,30900.0,16.1246,16.1303,16.0962,16.1189,30900.0
2008-07-21 12:45:00,28.41,28.43,28.37,28.4,51750.0,16.1189,16.1303,16.0962,16.1132,51750.0
2008-07-21 12:50:00,28.41,28.43,28.36,28.37,19500.0,16.1189,16.1303,16.0905,16.0962,19500.0
2008-07-21 12:55:00,28.37,28.39,28.32,28.33,23250.0,16.0962,16.1076,16.0678,16.0735,23250.0
2008-07-21 13:00:00,28.33,28.41,28.33,28.39,12300.0,16.0735,16.1189,16.0735,16.1076,12300.0
2008-07-21 13:05:00,28.39,28.4,28.36,28.39,22800.0,16.1076,16.1132,16.0905,16.1076,22800.0
2008-07-21 13:10:00,28.39,28.39,28.33,28.35,47700.0,16.1076,16.1076,16.0735,16.0849,47700.0
2008-07-21 13:15:00,28.37,28.51,28.35,28.49,51750.0,16.0962,16.1756,16.0849,16.1643,51750.0
2008-07-21 13:20:00,28.49,28.51,28.45,28.49,30000.0,16.1643,16.1756,16.1416,16.1643,30000.0
2008-07-21 13:25:00,28.49,28.56,28.49,28.56,39900.0,16.1643,16.204,16.1643,16.204,39900.0
2008-07-21 13:30:00,28.56,28.57,28.54,28.54,58200.0,16.204,16.2097,16.1927,16.1927,58200.0
2008-07-21 13:35:00,28.55,28.63,28.55,28.63,28650.0,16.1983,16.2437,16.1983,16.2437,28650.0
2008-07-21 13:40:00,28.63,28.63,28.57,28.59,42000.0,16.2437,16.2437,16.2097,16.221,42000.0
2008-07-21 13:45:00,28.57,28.61,28.55,28.57,35250.0,16.2097,16.2324,16.1983,16.2097,35250.0
2008-07-21 13:50:00,28.57,28.67,28.56,28.66,112200.0,16.2097,16.2664,16.204,16.2607,112200.0
2008-07-21 13:55:00,28.66,28.67,28.63,28.65,34350.0,16.2607,16.2664,16.2437,16.2551,34350.0
2008-07-21 14:00:00,28.65,28.67,28.59,28.59,47100.0,16.2551,16.2664,16.221,16.221,47100.0
2008-07-21 14:05:00,28.6,28.67,28.57,28.63,87150.0,16.2267,16.2664,16.2097,16.2437,87150.0
2008-07-21 14:10:00,28.65,28.65,28.52,28.53,46950.0,16.2551,16.2551,16.1813,16.187,46950.0
2008-07-21 14:15:00,28.55,28.57,28.49,28.54,34650.0,16.1983,16.2097,16.1643,16.1927,34650.0
2008-07-21 14:20:00,28.55,28.57,28.54,28.55,49800.0,16.1983,16.2097,16.1927,16.1983,49800.0
2008-07-21 14:25:00,28.55,28.59,28.47,28.47,51450.0,16.1983,16.221,16.1529,16.1529,51450.0
2008-07-21 14:30:00,28.47,28.54,28.47,28.51,51450.0,16.1529,16.1927,16.1529,16.1756,51450.0
2008-07-21 14:35:00,28.52,28.52,28.45,28.47,25200.0,16.1813,16.1813,16.1416,16.1529,25200.0
2008-07-21 14:40:00,28.47,28.47,28.43,28.45,30750.0,16.1529,16.1529,16.1303,16.1416,30750.0
2008-07-21 14:45:00,28.46,28.52,28.43,28.5,30750.0,16.1473,16.1813,16.1303,16.17,30750.0
2008-07-21 14:50:00,28.51,28.51,28.48,28.49,43500.0,16.1756,16.1756,16.1586,16.1643,43500.0
2008-07-21 14:55:00,28.5,28.56,28.49,28.53,26100.0,16.17,16.204,16.1643,16.187,26100.0
2008-07-21 15:00:00,28.55,28.56,28.47,28.47,43800.0,16.1983,16.204,16.1529,16.1529,43800.0
2008-07-21 15:05:00,28.46,28.46,28.36,28.39,44250.0,16.1473,16.1473,16.0905,16.1076,44250.0
2008-07-21 15:10:00,28.4,28.49,28.38,28.46,82650.0,16.1132,16.1643,16.1019,16.1473,82650.0
2008-07-21 15:15:00,28.45,28.5,28.43,28.48,32850.0,16.1416,16.17,16.1303,16.1586,32850.0
2008-07-21 15:20:00,28.48,28.56,28.46,28.54,43500.0,16.1586,16.204,16.1473,16.1927,43500.0
2008-07-21 15:25:00,28.53,28.57,28.5,28.57,52800.0,16.187,16.2097,16.17,16.2097,52800.0
2008-07-21 15:30:00,28.57,28.63,28.55,28.57,61800.0,16.2097,16.2437,16.1983,16.2097,61800.0
2008-07-21 15:35:00,28.59,28.59,28.49,28.54,75150.0,16.221,16.221,16.1643,16.1927,75150.0
2008-07-21 15:40:00,28.54,28.61,28.45,28.48,85200.0,16.1927,16.2324,16.1416,16.1586,85200.0
2008-07-21 15:45:00,28.48,28.61,28.47,28.59,73200.0,16.1586,16.2324,16.1529,16.221,73200.0
2008-07-21 15:50:00,28.58,28.59,28.47,28.48,90750.0,16.2154,16.221,16.1529,16.1586,90750.0
2008-07-21 15:55:00,28.48,28.54,28.45,28.49,143550.0,16.1586,16.1927,16.1416,16.1643,143550.0
2008-07-22 09:30:00,30.4,30.63,28.86,29.23,238050.0,17.248,17.3785,16.3742,16.5841,238050.0
2008-07-22 09:35:00,29.23,29.37,29.16,29.29,279600.0,16.5841,16.6636,16.5444,16.6182,279600.0
2008-07-22 09:40:00,29.27,29.33,29.25,29.31,178650.0,16.6068,16.6409,16.5955,16.6295,178650.0
2008-07-22 09:45:00,29.31,29.58,29.29,29.55,203550.0,16.6295,16.7827,16.6182,16.7657,203550.0
2008-07-22 09:50:00,29.55,29.87,29.54,29.85,201600.0,16.7657,16.9473,16.76,16.9359,201600.0
2008-07-22 09:55:00,29.83,29.97,29.79,29.91,164400.0,16.9246,17.004,16.9019,16.97,164400.0
2008-07-22 10:00:00,29.92,30.09,29.89,29.99,138750.0,16.9756,17.0721,16.9586,17.0153,138750.0
2008-07-22 10:05:00,29.99,30.04,29.75,29.75,148800.0,17.0153,17.0437,16.8792,16.8792,148800.0
2008-07-22 10:10:00,29.77,29.93,29.7,29.77,70800.0,16.8905,16.9813,16.8508,16.8905,70800.0
2008-07-22 10:15:00,29.74,30.05,29.68,30.01,115050.0,16.8735,17.0494,16.8395,17.0267,115050.0
2008-07-22 10:20:00,30.02,30.09,29.91,29.94,148800.0,17.0324,17.0721,16.97,16.987,148800.0
2008-07-22 10:25:00,29.93,30.02,29.66,29.67,81450.0,16.9813,17.0324,16.8281,16.8338,81450.0
2008-07-22 10:30:00,29.62,29.85,29.61,29.71,81600.0,16.8054,16.9359,16.7997,16.8565,81600.0
2008-07-22 10:35:00,29.73,29.88,29.67,29.86,58800.0,16.8678,16.9529,16.8338,16.9416,58800.0
2008-07-22 10:40:00,29.85,30.0,29.78,29.93,82200.0,16.9359,17.021,16.8962,16.9813,82200.0
2008-07-22 10:45:00,29.93,29.95,29.8,29.91,68400.0,16.9813,16.9927,16.9075,16.97,68400.0
2008-07-22 10:50:00,29.91,29.94,29.63,29.65,84750.0,16.97,16.987,16.8111,16.8224,84750.0
2008-07-22 10:55:00,29.67,29.73,29.61,29.67,38850.0,16.8338,16.8678,16.7997,16.8338,38850.0
2008-07-22 11:00:00,29.67,29.78,29.66,29.7,83850.0,16.8338,16.8962,16.8281,16.8508,83850.0
2008-07-22 11:05:00,29.69,29.78,29.59,29.59,57000.0,16.8451,16.8962,16.7884,16.7884,57000.0
2008-07-22 11:10:00,29.61,29.73,29.59,29.67,54450.0,16.7997,16.8678,16.7884,16.8338,54450.0
2008-07-22 11:15:00,29.66,29.85,29.66,29.76,63450.0,16.8281,16.9359,16.8281,16.8849,63450.0
2008-07-22 11:20:00,29.76,29.93,29.66,29.67,83400.0,16.8849,16.9813,16.8281,16.8338,83400.0
2008-07-22 11:25:00,29.69,29.83,29.67,29.74,87000.0,16.8451,16.9246,16.8338,16.8735,87000.0
2008-07-22 11:30:00,29.73,29.78,29.63,29.64,96000.0,16.8678,16.8962,16.8111,16.8168,96000.0
2008-07-22 11:35:00,29.63,29.67,29.51,29.53,78600.0,16.8111,16.8338,16.743,16.7544,78600.0
2008-07-22 11:40:00,29.53,29.65,29.53,29.63,47850.0,16.7544,16.8224,16.7544,16.8111,47850.0
2008-07-22 11:45:00,29.65,29.67,29.59,29.61,40650.0,16.8224,16.8338,16.7884,16.7997,40650.0
2008-07-22 11:50:00,29.62,29.67,29.54,29.59,48000.0,16.8054,16.8338,16.76,16.7884,48000.0
2008-07-22 11:55:00,29.59,29.63,29.5,29.61,65850.0,16.7884,16.8111,16.7373,16.7997,65850.0
2008-07-22 12:00:00,29.61,29.69,29.58,29.6,48450.0,16.7997,16.8451,16.7827,16.7941,48450.0
2008-07-22 12:05:00,29.6,29.65,29.55,29.62,48300.0,16.7941,16.8224,16.7657,16.8054,48300.0
2008-07-22 12:10:00,29.63,29.68,29.55,29.58,56700.0,16.8111,16.8395,16.7657,16.7827,56700.0
2008-07-22 12:15:00,29.58,29.65,29.56,29.63,52500.0,16.7827,16.8224,16.7714,16.8111,52500.0
2008-07-22 12:20:00,29.63,29.77,29.63,29.75,43800.0,16.8111,16.8905,16.8111,16.8792,43800.0
2008-07-22 12:25:00,29.75,29.77,29.57,29.64,65700.0,16.8792,16.8905,16.7771,16.8168,65700.0
2008-07-22 12:30:00,29.64,29.68,29.61,29.62,53850.0,16.8168,16.8395,16.7997,16.8054,53850.0
2008-07-22 12:35:00,29.63,29.65,29.57,29.61,32550.0,16.8111,16.8224,16.7771,16.7997,32550.0
2008-07-22 12:40:00,29.62,29.65,29.47,29.49,202800.0,16.8054,16.8224,16.7203,16.7317,202800.0
2008-07-22 12:45:00,29.5,29.55,29.43,29.53,56700.0,16.7373,16.7657,16.6976,16.7544,56700.0
2008-07-22 12:50:00,29.53,29.55,29.45,29.49,51900.0,16.7544,16.7657,16.709,16.7317,51900.0
2008-07-22 12:55:00,29.49,29.5,29.44,29.47,50100.0,16.7317,16.7373,16.7033,16.7203,50100.0
2008-07-22 13:00:00,29.47,29.5,29.35,29.35,61050.0,16.7203,16.7373,16.6522,16.6522,61050.0
2008-07-22 13:05:00,29.35,29.44,29.35,29.43,50850.0,16.6522,16.7033,16.6522,16.6976,50850.0
2008-07-22 13:10:00,29.43,29.48,29.41,29.45,64200.0,16.6976,16.726,16.6863,16.709,64200.0
2008-07-22 13:15:00,29.45,29.55,29.41,29.53,80700.0,16.709,16.7657,16.6863,16.7544,80700.0
2008-07-22 13:20:00,29.53,29.6,29.48,29.48,78300.0,16.7544,16.7941,16.726,16.726,78300.0
2008-07-22 13:25:00,29.49,29.6,29.47,29.49,150450.0,16.7317,16.7941,16.7203,16.7317,150450.0
2008-07-22 13:30:00,29.49,29.55,29.45,29.49,83250.0,16.7317,16.7657,16.709,16.7317,83250.0
2008-07-22 13:35:00,29.49,29.59,29.49,29.55,82950.0,16.7317,16.7884,16.7317,16.7657,82950.0
2008-07-22 13:40:00,29.55,29.59,29.51,29.57,96450.0,16.7657,16.7884,16.743,16.7771,96450.0
2008-07-22 13:45:00,29.55,29.61,29.54,29.61,41700.0,16.7657,16.7997,16.76,16.7997,41700.0
2008-07-22 13:50:00,29.61,29.67,29.6,29.61,90300.0,16.7997,16.8338,16.7941,16.7997,90300.0
2008-07-22 13:55:00,29.61,29.65,29.57,29.61,47250.0,16.7997,16.8224,16.7771,16.7997,47250.0
2008-07-22 14:00:00,29.62,29.63,29.47,29.5,79350.0,16.8054,16.8111,16.7203,16.7373,79350.0
2008-07-22 14:05:00,29.5,29.51,29.43,29.46,72450.0,16.7373,16.743,16.6976,16.7146,72450.0
2008-07-22 14:10:00,29.45,29.45,29.25,29.28,86700.0,16.709,16.709,16.5955,16.6125,86700.0
2008-07-22 14:15:00,29.27,29.39,29.26,29.33,95550.0,16.6068,16.6749,16.6012,16.6409,95550.0
2008-07-22 14:20:00,29.34,29.36,29.25,29.31,104100.0,16.6466,16.6579,16.5955,16.6295,104100.0
2008-07-22 14:25:00,29.3,29.49,29.3,29.49,55800.0,16.6239,16.7317,16.6239,16.7317,55800.0
2008-07-22 14:30:00,29.51,29.62,29.49,29.62,66150.0,16.743,16.8054,16.7317,16.8054,66150.0
2008-07-22 14:35:00,29.62,29.62,29.41,29.43,124050.0,16.8054,16.8054,16.6863,16.6976,124050.0
2008-07-22 14:40:00,29.44,29.53,29.39,29.52,86250.0,16.7033,16.7544,16.6749,16.7487,86250.0
2008-07-22 14:45:00,29.52,29.57,29.49,29.53,62850.0,16.7487,16.7771,16.7317,16.7544,62850.0
2008-07-22 14:50:00,29.54,29.6,29.51,29.53,38100.0,16.76,16.7941,16.743,16.7544,38100.0
2008-07-22 14:55:00,29.55,29.61,29.53,29.59,66450.0,16.7657,16.7997,16.7544,16.7884,66450.0
2008-07-22 15:00:00,29.58,29.62,29.55,29.55,71850.0,16.7827,16.8054,16.7657,16.7657,71850.0
2008-07-22 15:05:00,29.56,29.65,29.51,29.51,87600.0,16.7714,16.8224,16.743,16.743,87600.0
2008-07-22 15:10:00,29.51,29.6,29.51,29.56,43800.0,16.743,16.7941,16.743,16.7714,43800.0
2008-07-22 15:15:00,29.57,29.61,29.55,29.61,46350.0,16.7771,16.7997,16.7657,16.7997,46350.0
2008-07-22 15:20:00,29.61,29.67,29.61,29.66,64650.0,16.7997,16.8338,16.7997,16.8281,64650.0
2008-07-22 15:25:00,29.67,29.69,29.61,29.66,104850.0,16.8338,16.8451,16.7997,16.8281,104850.0
2008-07-22 15:30:00,29.66,29.69,29.59,29.67,132900.0,16.8281,16.8451,16.7884,16.8338,132900.0
2008-07-22 15:35:00,29.67,29.67,29.63,29.66,146100.0,16.8338,16.8338,16.8111,16.8281,146100.0
2008-07-22 15:40:00,29.67,29.69,29.62,29.63,244200.0,16.8338,16.8451,16.8054,16.8111,244200.0
2008-07-22 15:45:00,29.63,29.64,29.55,29.57,199050.0,16.8111,16.8168,16.7657,16.7771,199050.0
2008-07-22 15:50:00,29.57,29.59,29.57,29.58,252450.0,16.7771,16.7884,16.7771,16.7827,252450.0
2008-07-22 15:55:00,29.59,29.7,29.58,29.7,331950.0,16.7884,16.8508,16.7827,16.8508,331950.0
2008-07-23 09:30:00,29.93,29.93,29.01,29.14,69450.0,16.9813,16.9813,16.4593,16.5331,69450.0
2008-07-23 09:35:00,29.17,29.48,29.15,29.45,31350.0,16.5501,16.726,16.5388,16.709,31350.0
2008-07-23 09:40:00,29.45,29.58,29.25,29.57,83850.0,16.709,16.7827,16.5955,16.7771,83850.0
2008-07-23 09:45:00,29.55,29.77,29.45,29.47,128100.0,16.7657,16.8905,16.709,16.7203,128100.0
2008-07-23 09:50:00,29.49,29.57,29.35,29.35,79200.0,16.7317,16.7771,16.6522,16.6522,79200.0
2008-07-23 09:55:00,29.36,29.49,29.33,29.46,65100.0,16.6579,16.7317,16.6409,16.7146,65100.0
2008-07-23 10:00:00,29.47,29.54,29.35,29.39,43500.0,16.7203,16.76,16.6522,16.6749,43500.0
2008-07-23 10:05:00,29.43,29.55,29.39,29.45,41550.0,16.6976,16.7657,16.6749,16.709,41550.0
2008-07-23 10:10:00,29.47,29.61,29.45,29.55,35550.0,16.7203,16.7997,16.709,16.7657,35550.0
2008-07-23 10:15:00,29.56,29.67,29.47,29.67,47850.0,16.7714,16.8338,16.7203,16.8338,47850.0
2008-07-23 10:20:00,29.69,29.9,29.61,29.75,132450.0,16.8451,16.9643,16.7997,16.8792,132450.0
2008-07-23 10:25:00,29.77,29.9,29.73,29.79,81900.0,16.8905,16.9643,16.8678,16.9019,81900.0
2008-07-23 10:30:00,29.8,29.87,29.71,29.83,62850.0,16.9075,16.9473,16.8565,16.9246,62850.0
2008-07-23 10:35:00,29.85,30.03,29.73,30.0,130350.0,16.9359,17.038,16.8678,17.021,130350.0
2008-07-23 10:40:00,30.0,30.06,29.88,29.93,102750.0,17.021,17.0551,16.9529,16.9813,102750.0
2008-07-23 10:45:00,29.92,29.99,29.88,29.97,93600.0,16.9756,17.0153,16.9529,17.004,93600.0
2008-07-23 10:50:00,29.97,30.05,29.97,30.01,88650.0,17.004,17.0494,17.004,17.0267,88650.0
2008-07-23 10:55:00,30.01,30.07,29.92,29.92,57150.0,17.0267,17.0607,16.9756,16.9756,57150.0
2008-07-23 11:00:00,29.92,30.02,29.79,29.83,80100.0,16.9756,17.0324,16.9019,16.9246,80100.0
2008-07-23 11:05:00,29.85,29.95,29.83,29.91,45000.0,16.9359,16.9927,16.9246,16.97,45000.0
2008-07-23 11:10:00,29.91,30.05,29.89,30.0,56850.0,16.97,17.0494,16.9586,17.021,56850.0
2008-07-23 11:15:00,30.0,30.09,30.0,30.01,42750.0,17.021,17.0721,17.021,17.0267,42750.0
2008-07-23 11:20:00,30.01,30.07,29.97,30.01,52650.0,17.0267,17.0607,17.004,17.0267,52650.0
2008-07-23 11:25:00,30.01,30.01,29.85,29.85,51750.0,17.0267,17.0267,16.9359,16.9359,51750.0
2008-07-23 11:30:00,29.84,29.87,29.78,29.83,66000.0,16.9302,16.9473,16.8962,16.9246,66000.0
2008-07-23 11:35:00,29.83,29.83,29.71,29.75,77550.0,16.9246,16.9246,16.8565,16.8792,77550.0
2008-07-23 11:40:00,29.75,29.81,29.72,29.78,41400.0,16.8792,16.9132,16.8622,16.8962,41400.0
2008-07-23 11:45:00,29.79,29.83,29.72,29.73,61500.0,16.9019,16.9246,16.8622,16.8678,61500.0
2008-07-23 11:50:00,29.73,29.73,29.58,29.59,92550.0,16.8678,16.8678,16.7827,16.7884,92550.0
2008-07-23 11:55:00,29.59,29.59,29.51,29.52,72300.0,16.7884,16.7884,16.743,16.7487,72300.0
2008-07-23 12:00:00,29.52,29.61,29.49,29.59,57150.0,16.7487,16.7997,16.7317,16.7884,57150.0
2008-07-23 12:05:00,29.61,29.66,29.47,29.51,84300.0,16.7997,16.8281,16.7203,16.743,84300.0
2008-07-23 12:10:00,29.51,29.51,29.19,29.19,139800.0,16.743,16.743,16.5615,16.5615,139800.0
2008-07-23 12:15:00,29.21,29.21,28.99,29.08,151050.0,16.5728,16.5728,16.448,16.499,151050.0
2008-07-23 12:20:00,29.09,29.15,29.01,29.13,51300.0,16.5047,16.5388,16.4593,16.5274,51300.0
2008-07-23 12:25:00,29.13,29.17,29.09,29.13,111750.0,16.5274,16.5501,16.5047,16.5274,111750.0
2008-07-23 12:30:00,29.13,29.16,29.0,29.01,58950.0,16.5274,16.5444,16.4537,16.4593,58950.0
2008-07-23 12:35:00,29.01,29.13,28.99,29.12,38100.0,16.4593,16.5274,16.448,16.5217,38100.0
2008-07-23 12:40:00,29.11,29.15,29.09,29.09,96750.0,16.5161,16.5388,16.5047,16.5047,96750.0
2008-07-23 12:45:00,29.09,29.12,29.07,29.07,61500.0,16.5047,16.5217,16.4934,16.4934,61500.0
2008-07-23 12:50:00,29.08,29.15,29.04,29.1,74250.0,16.499,16.5388,16.4763,16.5104,74250.0
2008-07-23 12:55:00,29.1,29.13,29.08,29.09,42450.0,16.5104,16.5274,16.499,16.5047,42450.0
2008-07-23 13:00:00,29.09,29.09,29.02,29.03,43500.0,16.5047,16.5047,16.465,16.4707,43500.0
2008-07-23 13:05:00,29.03,29.06,28.83,28.85,60150.0,16.4707,16.4877,16.3572,16.3685,60150.0
2008-07-23 13:10:00,28.85,28.97,28.84,28.93,77550.0,16.3685,16.4366,16.3629,16.4139,77550.0
2008-07-23 13:15:00,28.96,28.99,28.91,28.93,42300.0,16.431,16.448,16.4026,16.4139,42300.0
2008-07-23 13:20:00,28.94,29.01,28.93,28.98,67800.0,16.4196,16.4593,16.4139,16.4423,67800.0
2008-07-23 13:25:00,28.99,29.01,28.95,28.95,52350.0,16.448,16.4593,16.4253,16.4253,52350.0
2008-07-23 13:30:00,28.96,28.96,28.87,28.87,47250.0,16.431,16.431,16.3799,16.3799,47250.0
2008-07-23 13:35:00,28.86,29.02,28.85,29.01,49500.0,16.3742,16.465,16.3685,16.4593,49500.0
2008-07-23 13:40:00,29.01,29.09,28.97,29.07,68850.0,16.4593,16.5047,16.4366,16.4934,68850.0
2008-07-23 13:45:00,29.09,29.17,29.0,29.03,82950.0,16.5047,16.5501,16.4537,16.4707,82950.0
2008-07-23 13:50:00,29.03,29.07,28.87,28.89,82050.0,16.4707,16.4934,16.3799,16.3912,82050.0
2008-07-23 13:55:00,28.88,28.89,28.76,28.87,85350.0,16.3856,16.3912,16.3175,16.3799,85350.0
2008-07-23 14:00:00,28.89,29.01,28.85,28.96,59550.0,16.3912,16.4593,16.3685,16.431,59550.0
2008-07-23 14:05:00,28.98,29.03,28.94,28.98,62100.0,16.4423,16.4707,16.4196,16.4423,62100.0
2008-07-23 14:10:00,28.98,29.0,28.77,28.78,81900.0,16.4423,16.4537,16.3232,16.3288,81900.0
2008-07-23 14:15:00,28.78,28.82,28.71,28.75,125700.0,16.3288,16.3515,16.2891,16.3118,125700.0
2008-07-23 14:20:00,28.76,28.89,28.73,28.88,80850.0,16.3175,16.3912,16.3005,16.3856,80850.0
2008-07-23 14:25:00,28.88,29.1,28.86,29.07,91800.0,16.3856,16.5104,16.3742,16.4934,91800.0
2008-07-23 14:30:00,29.06,29.16,29.04,29.16,85350.0,16.4877,16.5444,16.4763,16.5444,85350.0
2008-07-23 14:35:00,29.15,29.15,28.97,29.07,102750.0,16.5388,16.5388,16.4366,16.4934,102750.0
2008-07-23 14:40:00,29.05,29.08,28.99,29.03,94350.0,16.482,16.499,16.448,16.4707,94350.0
2008-07-23 14:45:00,29.03,29.1,29.03,29.04,94950.0,16.4707,16.5104,16.4707,16.4763,94950.0
2008-07-23 14:50:00,29.03,29.07,28.97,28.97,116550.0,16.4707,16.4934,16.4366,16.4366,116550.0
2008-07-23 14:55:00,28.97,29.0,28.93,28.97,97950.0,16.4366,16.4537,16.4139,16.4366,97950.0
2008-07-23 15:00:00,28.97,29.0,28.83,28.86,156600.0,16.4366,16.4537,16.3572,16.3742,156600.0
2008-07-23 15:05:00,28.85,28.93,28.85,28.89,80850.0,16.3685,16.4139,16.3685,16.3912,80850.0
2008-07-23 15:10:00,28.89,29.02,28.89,29.01,87900.0,16.3912,16.465,16.3912,16.4593,87900.0
2008-07-23 15:15:00,28.99,29.01,28.91,29.0,85200.0,16.448,16.4593,16.4026,16.4537,85200.0
2008-07-23 15:20:00,29.01,29.09,28.95,29.07,114150.0,16.4593,16.5047,16.4253,16.4934,114150.0
2008-07-23 15:25:00,29.05,29.09,28.97,28.99,214650.0,16.482,16.5047,16.4366,16.448,214650.0
2008-07-23 15:30:00,28.99,29.03,28.97,28.97,269700.0,16.448,16.4707,16.4366,16.4366,269700.0
2008-07-23 15:35:00,28.97,29.01,28.91,28.96,148350.0,16.4366,16.4593,16.4026,16.431,148350.0
2008-07-23 15:40:00,28.95,29.03,28.93,28.96,116100.0,16.4253,16.4707,16.4139,16.431,116100.0
2008-07-23 15:45:00,28.95,29.0,28.92,28.99,165150.0,16.4253,16.4537,16.4083,16.448,165150.0
2008-07-23 15:50:00,28.99,29.24,28.99,29.23,326400.0,16.448,16.5898,16.448,16.5841,326400.0
2008-07-23 15:55:00,29.23,29.37,29.23,29.37,334200.0,16.5841,16.6636,16.5841,16.6636,334200.0
2008-07-24 09:30:00,29.33,29.33,28.79,28.79,160350.0,16.6409,16.6409,16.3345,16.3345,160350.0
2008-07-24 09:35:00,28.81,28.97,28.7,28.85,54450.0,16.3459,16.4366,16.2834,16.3685,54450.0
2008-07-24 09:40:00,28.88,28.9,28.72,28.76,62550.0,16.3856,16.3969,16.2948,16.3175,62550.0
2008-07-24 09:45:00,28.75,28.81,28.56,28.59,88500.0,16.3118,16.3459,16.204,16.221,88500.0
2008-07-24 09:50:00,28.6,28.61,28.45,28.53,68700.0,16.2267,16.2324,16.1416,16.187,68700.0
2008-07-24 09:55:00,28.53,28.63,28.49,28.57,36750.0,16.187,16.2437,16.1643,16.2097,36750.0
2008-07-24 10:00:00,28.57,28.59,28.39,28.43,67200.0,16.2097,16.221,16.1076,16.1303,67200.0
2008-07-24 10:05:00,28.42,28.46,28.34,28.35,55350.0,16.1246,16.1473,16.0792,16.0849,55350.0
2008-07-24 10:10:00,28.35,28.49,28.27,28.46,63900.0,16.0849,16.1643,16.0395,16.1473,63900.0
2008-07-24 10:15:00,28.46,28.61,28.44,28.54,54450.0,16.1473,16.2324,16.1359,16.1927,54450.0
2008-07-24 10:20:00,28.57,28.61,28.5,28.61,26400.0,16.2097,16.2324,16.17,16.2324,26400.0
2008-07-24 10:25:00,28.6,28.75,28.55,28.74,34350.0,16.2267,16.3118,16.1983,16.3061,34350.0
2008-07-24 10:30:00,28.75,28.82,28.71,28.73,70650.0,16.3118,16.3515,16.2891,16.3005,70650.0
2008-07-24 10:35:00,28.74,28.9,28.74,28.76,49950.0,16.3061,16.3969,16.3061,16.3175,49950.0
2008-07-24 10:40:00,28.77,28.79,28.61,28.61,27150.0,16.3232,16.3345,16.2324,16.2324,27150.0
2008-07-24 10:45:00,28.65,28.84,28.61,28.76,48150.0,16.2551,16.3629,16.2324,16.3175,48150.0
2008-07-24 10:50:00,28.76,28.88,28.76,28.85,34950.0,16.3175,16.3856,16.3175,16.3685,34950.0
2008-07-24 10:55:00,28.85,28.91,28.79,28.86,39000.0,16.3685,16.4026,16.3345,16.3742,39000.0
2008-07-24 11:00:00,28.84,28.84,28.76,28.77,52350.0,16.3629,16.3629,16.3175,16.3232,52350.0
2008-07-24 11:05:00,28.77,28.77,28.6,28.63,43200.0,16.3232,16.3232,16.2267,16.2437,43200.0
2008-07-24 11:10:00,28.63,28.65,28.57,28.65,57900.0,16.2437,16.2551,16.2097,16.2551,57900.0
2008-07-24 11:15:00,28.65,28.8,28.65,28.78,35550.0,16.2551,16.3402,16.2551,16.3288,35550.0
2008-07-24 11:20:00,28.77,28.77,28.67,28.72,25500.0,16.3232,16.3232,16.2664,16.2948,25500.0
2008-07-24 11:25:00,28.71,28.72,28.58,28.59,30150.0,16.2891,16.2948,16.2154,16.221,30150.0
2008-07-24 11:30:00,28.57,28.64,28.53,28.59,43050.0,16.2097,16.2494,16.187,16.221,43050.0
2008-07-24 11:35:00,28.6,28.7,28.57,28.69,53850.0,16.2267,16.2834,16.2097,16.2778,53850.0
2008-07-24 11:40:00,28.71,28.71,28.65,28.67,42300.0,16.2891,16.2891,16.2551,16.2664,42300.0
2008-07-24 11:45:00,28.66,28.73,28.65,28.7,60300.0,16.2607,16.3005,16.2551,16.2834,60300.0
2008-07-24 11:50:00,28.71,28.79,28.69,28.71,45450.0,16.2891,16.3345,16.2778,16.2891,45450.0
2008-07-24 11:55:00,28.71,28.75,28.65,28.75,26250.0,16.2891,16.3118,16.2551,16.3118,26250.0
2008-07-24 12:00:00,28.76,28.78,28.57,28.61,33000.0,16.3175,16.3288,16.2097,16.2324,33000.0
2008-07-24 12:05:00,28.61,28.63,28.58,28.61,20850.0,16.2324,16.2437,16.2154,16.2324,20850.0
2008-07-24 12:10:00,28.6,28.6,28.51,28.55,18900.0,16.2267,16.2267,16.1756,16.1983,18900.0
2008-07-24 12:15:00,28.55,28.59,28.53,28.54,14850.0,16.1983,16.221,16.187,16.1927,14850.0
2008-07-24 12:20:00,28.54,28.55,28.51,28.52,16050.0,16.1927,16.1983,16.1756,16.1813,16050.0
2008-07-24 12:25:00,28.52,28.54,28.44,28.45,24300.0,16.1813,16.1927,16.1359,16.1416,24300.0
2008-07-24 12:30:00,28.45,28.49,28.44,28.47,30450.0,16.1416,16.1643,16.1359,16.1529,30450.0
2008-07-24 12:35:00,28.47,28.48,28.37,28.4,69150.0,16.1529,16.1586,16.0962,16.1132,69150.0
2008-07-24 12:40:00,28.41,28.41,28.35,28.4,25950.0,16.1189,16.1189,16.0849,16.1132,25950.0
2008-07-24 12:45:00,28.39,28.43,28.37,28.42,21750.0,16.1076,16.1303,16.0962,16.1246,21750.0
2008-07-24 12:50:00,28.41,28.41,28.33,28.36,35100.0,16.1189,16.1189,16.0735,16.0905,35100.0
2008-07-24 12:55:00,28.36,28.45,28.36,28.41,45600.0,16.0905,16.1416,16.0905,16.1189,45600.0
2008-07-24 13:00:00,28.41,28.41,28.28,28.3,42900.0,16.1189,16.1189,16.0451,16.0565,42900.0
2008-07-24 13:05:00,28.31,28.31,28.25,28.29,41850.0,16.0622,16.0622,16.0281,16.0508,41850.0
2008-07-24 13:10:00,28.28,28.44,28.28,28.39,43350.0,16.0451,16.1359,16.0451,16.1076,43350.0
2008-07-24 13:15:00,28.4,28.43,28.35,28.39,38400.0,16.1132,16.1303,16.0849,16.1076,38400.0
2008-07-24 13:20:00,28.39,28.43,28.36,28.37,30900.0,16.1076,16.1303,16.0905,16.0962,30900.0
2008-07-24 13:25:00,28.37,28.39,28.25,28.3,91650.0,16.0962,16.1076,16.0281,16.0565,91650.0
2008-07-24 13:30:00,28.29,28.35,28.23,28.23,56850.0,16.0508,16.0849,16.0168,16.0168,56850.0
2008-07-24 13:35:00,28.23,28.29,28.23,28.29,56400.0,16.0168,16.0508,16.0168,16.0508,56400.0
2008-07-24 13:40:00,28.29,28.33,28.23,28.25,38850.0,16.0508,16.0735,16.0168,16.0281,38850.0
2008-07-24 13:45:00,28.24,28.31,28.23,28.31,49050.0,16.0225,16.0622,16.0168,16.0622,49050.0
2008-07-24 13:50:00,28.31,28.36,28.25,28.29,28050.0,16.0622,16.0905,16.0281,16.0508,28050.0
2008-07-24 13:55:00,28.29,28.33,28.22,28.27,39900.0,16.0508,16.0735,16.0111,16.0395,39900.0
2008-07-24 14:00:00,28.26,28.26,28.18,28.26,51450.0,16.0338,16.0338,15.9884,16.0338,51450.0
2008-07-24 14:05:00,28.25,28.25,28.15,28.18,28200.0,16.0281,16.0281,15.9714,15.9884,28200.0
2008-07-24 14:10:00,28.18,28.19,28.07,28.13,45150.0,15.9884,15.9941,15.926,15.96,45150.0
2008-07-24 14:15:00,28.13,28.13,28.05,28.12,57600.0,15.96,15.96,15.9147,15.9544,57600.0
2008-07-24 14:20:00,28.12,28.16,28.09,28.14,52200.0,15.9544,15.9771,15.9373,15.9657,52200.0
2008-07-24 14:25:00,28.14,28.17,28.08,28.1,28350.0,15.9657,15.9827,15.9317,15.943,28350.0
2008-07-24 14:30:00,28.09,28.15,28.09,28.11,45300.0,15.9373,15.9714,15.9373,15.9487,45300.0
2008-07-24 14:35:00,28.11,28.11,28.06,28.11,24600.0,15.9487,15.9487,15.9203,15.9487,24600.0
2008-07-24 14:40:00,28.1,28.13,28.03,28.05,44100.0,15.943,15.96,15.9033,15.9147,44100.0
2008-07-24 14:45:00,28.05,28.1,28.04,28.07,28200.0,15.9147,15.943,15.909,15.926,28200.0
2008-07-24 14:50:00,28.06,28.06,27.95,27.99,67650.0,15.9203,15.9203,15.8579,15.8806,67650.0
2008-07-24 14:55:00,27.99,28.09,27.99,28.09,36150.0,15.8806,15.9373,15.8806,15.9373,36150.0
2008-07-24 15:00:00,28.09,28.23,28.05,28.22,80850.0,15.9373,16.0168,15.9147,16.0111,80850.0
2008-07-24 15:05:00,28.22,28.22,28.07,28.07,102450.0,16.0111,16.0111,15.926,15.926,102450.0
2008-07-24 15:10:00,28.07,28.09,27.97,27.99,143250.0,15.926,15.9373,15.8693,15.8806,143250.0
2008-07-24 15:15:00,27.99,27.99,27.86,27.95,171600.0,15.8806,15.8806,15.8069,15.8579,171600.0
2008-07-24 15:20:00,27.94,27.99,27.88,27.89,90600.0,15.8522,15.8806,15.8182,15.8239,90600.0
2008-07-24 15:25:00,27.89,27.99,27.87,27.98,136650.0,15.8239,15.8806,15.8125,15.8749,136650.0
2008-07-24 15:30:00,27.96,27.97,27.85,27.87,88350.0,15.8636,15.8693,15.8012,15.8125,88350.0
2008-07-24 15:35:00,27.87,27.91,27.83,27.91,112200.0,15.8125,15.8352,15.7898,15.8352,112200.0
2008-07-24 15:40:00,27.91,27.93,27.85,27.91,100800.0,15.8352,15.8466,15.8012,15.8352,100800.0
2008-07-24 15:45:00,27.91,27.93,27.78,27.78,156300.0,15.8352,15.8466,15.7615,15.7615,156300.0
2008-07-24 15:50:00,27.78,27.79,27.71,27.75,208050.0,15.7615,15.7671,15.7217,15.7444,208050.0
2008-07-24 15:55:00,27.75,27.81,27.74,27.75,247050.0,15.7444,15.7785,15.7388,15.7444,247050.0
2008-07-25 09:30:00,27.75,28.18,27.54,27.67,67350.0,15.7444,15.9884,15.6253,15.6991,67350.0
2008-07-25 09:35:00,27.67,27.67,27.58,27.64,49800.0,15.6991,15.6991,15.648,15.682,49800.0
2008-07-25 09:40:00,27.64,27.65,27.39,27.45,58350.0,15.682,15.6877,15.5402,15.5742,58350.0
2008-07-25 09:45:00,27.47,27.49,27.39,27.47,25800.0,15.5856,15.5969,15.5402,15.5856,25800.0
2008-07-25 09:50:00,27.47,27.51,27.35,27.4,71250.0,15.5856,15.6083,15.5175,15.5459,71250.0
2008-07-25 09:55:00,27.4,27.63,27.4,27.54,165000.0,15.5459,15.6764,15.5459,15.6253,165000.0
2008-07-25 10:00:00,27.57,27.78,27.53,27.78,135300.0,15.6423,15.7615,15.6196,15.7615,135300.0
2008-07-25 10:05:00,27.78,27.87,27.7,27.73,86550.0,15.7615,15.8125,15.7161,15.7331,86550.0
2008-07-25 10:10:00,27.73,27.89,27.71,27.85,114150.0,15.7331,15.8239,15.7217,15.8012,114150.0
2008-07-25 10:15:00,27.85,27.9,27.74,27.83,105450.0,15.8012,15.8295,15.7388,15.7898,105450.0
2008-07-25 10:20:00,27.83,27.98,27.82,27.85,38850.0,15.7898,15.8749,15.7842,15.8012,38850.0
2008-07-25 10:25:00,27.83,27.86,27.78,27.79,66900.0,15.7898,15.8069,15.7615,15.7671,66900.0
2008-07-25 10:30:00,27.77,27.83,27.76,27.76,54900.0,15.7558,15.7898,15.7501,15.7501,54900.0
2008-07-25 10:35:00,27.76,27.83,27.69,27.79,67050.0,15.7501,15.7898,15.7104,15.7671,67050.0
2008-07-25 10:40:00,27.79,27.91,27.76,27.83,41850.0,15.7671,15.8352,15.7501,15.7898,41850.0
2008-07-25 10:45:00,27.83,27.91,27.82,27.87,46800.0,15.7898,15.8352,15.7842,15.8125,46800.0
2008-07-25 10:50:00,27.88,27.89,27.79,27.81,31350.0,15.8182,15.8239,15.7671,15.7785,31350.0
2008-07-25 10:55:00,27.81,28.07,27.78,28.03,54150.0,15.7785,15.926,15.7615,15.9033,54150.0
2008-07-25 11:00:00,28.04,28.07,27.94,27.95,25050.0,15.909,15.926,15.8522,15.8579,25050.0
2008-07-25 11:05:00,27.93,27.95,27.86,27.95,24900.0,15.8466,15.8579,15.8069,15.8579,24900.0
2008-07-25 11:10:00,27.95,28.01,27.93,28.0,28800.0,15.8579,15.892,15.8466,15.8863,28800.0
2008-07-25 11:15:00,27.99,28.0,27.87,27.88,30000.0,15.8806,15.8863,15.8125,15.8182,30000.0
2008-07-25 11:20:00,27.87,27.96,27.83,27.89,65400.0,15.8125,15.8636,15.7898,15.8239,65400.0
2008-07-25 11:25:00,27.89,27.95,27.89,27.95,29550.0,15.8239,15.8579,15.8239,15.8579,29550.0
2008-07-25 11:30:00,27.95,28.08,27.95,28.02,43650.0,15.8579,15.9317,15.8579,15.8976,43650.0
2008-07-25 11:35:00,28.01,28.08,27.99,28.04,25950.0,15.892,15.9317,15.8806,15.909,25950.0
2008-07-25 11:40:00,28.03,28.09,27.99,28.07,45000.0,15.9033,15.9373,15.8806,15.926,45000.0
2008-07-25 11:45:00,28.06,28.09,27.99,27.99,30750.0,15.9203,15.9373,15.8806,15.8806,30750.0
2008-07-25 11:50:00,28.0,28.03,27.99,27.99,32400.0,15.8863,15.9033,15.8806,15.8806,32400.0
2008-07-25 11:55:00,27.98,27.99,27.93,27.93,21750.0,15.8749,15.8806,15.8466,15.8466,21750.0
2008-07-25 12:00:00,27.93,27.97,27.88,27.96,28050.0,15.8466,15.8693,15.8182,15.8636,28050.0
2008-07-25 12:05:00,27.96,27.97,27.88,27.95,21150.0,15.8636,15.8693,15.8182,15.8579,21150.0
2008-07-25 12:10:00,27.94,27.95,27.85,27.86,12900.0,15.8522,15.8579,15.8012,15.8069,12900.0
2008-07-25 12:15:00,27.85,27.85,27.79,27.81,24300.0,15.8012,15.8012,15.7671,15.7785,24300.0
2008-07-25 12:20:00,27.81,27.87,27.78,27.85,29850.0,15.7785,15.8125,15.7615,15.8012,29850.0
2008-07-25 12:25:00,27.83,27.94,27.83,27.91,19800.0,15.7898,15.8522,15.7898,15.8352,19800.0
2008-07-25 12:30:00,27.9,27.93,27.83,27.85,30000.0,15.8295,15.8466,15.7898,15.8012,30000.0
2008-07-25 12:35:00,27.85,27.85,27.79,27.81,18300.0,15.8012,15.8012,15.7671,15.7785,18300.0
2008-07-25 12:40:00,27.8,27.97,27.79,27.96,45600.0,15.7728,15.8693,15.7671,15.8636,45600.0
2008-07-25 12:45:00,27.97,27.97,27.93,27.95,20400.0,15.8693,15.8693,15.8466,15.8579,20400.0
2008-07-25 12:50:00,27.94,28.01,27.94,27.96,23250.0,15.8522,15.892,15.8522,15.8636,23250.0
2008-07-25 12:55:00,27.96,28.04,27.96,27.97,28050.0,15.8636,15.909,15.8636,15.8693,28050.0
2008-07-25 13:00:00,27.97,28.06,27.96,28.04,35550.0,15.8693,15.9203,15.8636,15.909,35550.0
2008-07-25 13:05:00,28.03,28.04,27.95,27.99,21150.0,15.9033,15.909,15.8579,15.8806,21150.0
2008-07-25 13:10:00,27.97,27.99,27.85,27.87,51300.0,15.8693,15.8806,15.8012,15.8125,51300.0
2008-07-25 13:15:00,27.87,28.01,27.87,27.97,48450.0,15.8125,15.892,15.8125,15.8693,48450.0
2008-07-25 13:20:00,27.98,28.05,27.95,27.95,23100.0,15.8749,15.9147,15.8579,15.8579,23100.0
2008-07-25 13:25:00,27.95,27.99,27.85,27.89,21000.0,15.8579,15.8806,15.8012,15.8239,21000.0
2008-07-25 13:30:00,27.89,27.9,27.85,27.85,32400.0,15.8239,15.8295,15.8012,15.8012,32400.0
2008-07-25 13:35:00,27.85,27.91,27.84,27.88,27300.0,15.8012,15.8352,15.7955,15.8182,27300.0
2008-07-25 13:40:00,27.87,27.89,27.72,27.76,31500.0,15.8125,15.8239,15.7274,15.7501,31500.0
2008-07-25 13:45:00,27.74,27.83,27.73,27.81,26100.0,15.7388,15.7898,15.7331,15.7785,26100.0
2008-07-25 13:50:00,27.81,27.89,27.81,27.89,25200.0,15.7785,15.8239,15.7785,15.8239,25200.0
2008-07-25 13:55:00,27.88,27.9,27.82,27.83,24750.0,15.8182,15.8295,15.7842,15.7898,24750.0
2008-07-25 14:00:00,27.83,27.93,27.81,27.87,31950.0,15.7898,15.8466,15.7785,15.8125,31950.0
2008-07-25 14:05:00,27.87,27.97,27.82,27.94,43200.0,15.8125,15.8693,15.7842,15.8522,43200.0
2008-07-25 14:10:00,27.94,27.97,27.84,27.86,24450.0,15.8522,15.8693,15.7955,15.8069,24450.0
2008-07-25 14:15:00,27.84,27.91,27.84,27.89,34200.0,15.7955,15.8352,15.7955,15.8239,34200.0
2008-07-25 14:20:00,27.87,27.87,27.79,27.84,26550.0,15.8125,15.8125,15.7671,15.7955,26550.0
2008-07-25 14:25:00,27.83,27.88,27.81,27.87,19950.0,15.7898,15.8182,15.7785,15.8125,19950.0
2008-07-25 14:30:00,27.86,27.91,27.82,27.9,35100.0,15.8069,15.8352,15.7842,15.8295,35100.0
2008-07-25 14:35:00,27.89,27.96,27.89,27.93,25650.0,15.8239,15.8636,15.8239,15.8466,25650.0
2008-07-25 14:40:00,27.93,27.94,27.85,27.91,40200.0,15.8466,15.8522,15.8012,15.8352,40200.0
2008-07-25 14:45:00,27.9,27.94,27.9,27.91,24750.0,15.8295,15.8522,15.8295,15.8352,24750.0
2008-07-25 14:50:00,27.91,28.01,27.81,27.99,72150.0,15.8352,15.892,15.7785,15.8806,72150.0
2008-07-25 14:55:00,27.98,27.99,27.95,27.96,31800.0,15.8749,15.8806,15.8579,15.8636,31800.0
2008-07-25 15:00:00,27.95,27.99,27.87,27.91,47550.0,15.8579,15.8806,15.8125,15.8352,47550.0
2008-07-25 15:05:00,27.91,27.91,27.88,27.88,41250.0,15.8352,15.8352,15.8182,15.8182,41250.0
2008-07-25 15:10:00,27.87,27.88,27.75,27.76,61800.0,15.8125,15.8182,15.7444,15.7501,61800.0
2008-07-25 15:15:00,27.75,27.8,27.74,27.75,82200.0,15.7444,15.7728,15.7388,15.7444,82200.0
2008-07-25 15:20:00,27.75,27.77,27.73,27.76,84750.0,15.7444,15.7558,15.7331,15.7501,84750.0
2008-07-25 15:25:00,27.75,27.77,27.7,27.73,104550.0,15.7444,15.7558,15.7161,15.7331,104550.0
2008-07-25 15:30:00,27.72,27.75,27.68,27.74,53100.0,15.7274,15.7444,15.7047,15.7388,53100.0
2008-07-25 15:35:00,27.75,27.77,27.74,27.75,56250.0,15.7444,15.7558,15.7388,15.7444,56250.0
2008-07-25 15:40:00,27.75,27.77,27.7,27.73,107250.0,15.7444,15.7558,15.7161,15.7331,107250.0
2008-07-25 15:45:00,27.73,27.83,27.73,27.83,170700.0,15.7331,15.7898,15.7331,15.7898,170700.0
2008-07-25 15:50:00,27.83,27.87,27.74,27.75,213450.0,15.7898,15.8125,15.7388,15.7444,213450.0
2008-07-25 15:55:00,27.75,27.78,27.74,27.75,152850.0,15.7444,15.7615,15.7388,15.7444,152850.0
2008-07-28 09:30:00,27.32,27.96,27.19,27.93,144450.0,15.5005,15.8636,15.4267,15.8466,144450.0
2008-07-28 09:35:00,27.93,28.11,27.63,27.8,95550.0,15.8466,15.9487,15.6764,15.7728,95550.0
2008-07-28 09:40:00,27.81,27.91,27.68,27.71,71550.0,15.7785,15.8352,15.7047,15.7217,71550.0
2008-07-28 09:45:00,27.67,27.73,27.49,27.59,56700.0,15.6991,15.7331,15.5969,15.6537,56700.0
2008-07-28 09:50:00,27.59,27.67,27.49,27.57,91350.0,15.6537,15.6991,15.5969,15.6423,91350.0
2008-07-28 09:55:00,27.57,27.59,27.3,27.47,76050.0,15.6423,15.6537,15.4891,15.5856,76050.0
2008-07-28 10:00:00,27.47,27.51,27.35,27.43,48900.0,15.5856,15.6083,15.5175,15.5629,48900.0
2008-07-28 10:05:00,27.46,27.47,27.36,27.44,63900.0,15.5799,15.5856,15.5232,15.5686,63900.0
2008-07-28 10:10:00,27.44,27.46,27.32,27.39,62850.0,15.5686,15.5799,15.5005,15.5402,62850.0
2008-07-28 10:15:00,27.39,27.43,27.32,27.39,62550.0,15.5402,15.5629,15.5005,15.5402,62550.0
2008-07-28 10:20:00,27.38,27.48,27.35,27.44,82200.0,15.5345,15.5913,15.5175,15.5686,82200.0
2008-07-28 10:25:00,27.43,27.47,27.37,27.43,89250.0,15.5629,15.5856,15.5288,15.5629,89250.0
2008-07-28 10:30:00,27.42,27.49,27.32,27.33,40500.0,15.5572,15.5969,15.5005,15.5061,40500.0
2008-07-28 10:35:00,27.35,27.39,27.33,27.35,36600.0,15.5175,15.5402,15.5061,15.5175,36600.0
2008-07-28 10:40:00,27.37,27.4,27.28,27.29,41250.0,15.5288,15.5459,15.4778,15.4835,41250.0
2008-07-28 10:45:00,27.29,27.31,27.22,27.3,46050.0,15.4835,15.4948,15.4437,15.4891,46050.0
2008-07-28 10:50:00,27.31,27.33,27.27,27.3,102000.0,15.4948,15.5061,15.4721,15.4891,102000.0
2008-07-28 10:55:00,27.3,27.31,27.21,27.22,40500.0,15.4891,15.4948,15.4381,15.4437,40500.0
2008-07-28 11:00:00,27.23,27.27,27.2,27.23,45150.0,15.4494,15.4721,15.4324,15.4494,45150.0
2008-07-28 11:05:00,27.23,27.24,27.11,27.21,99300.0,15.4494,15.4551,15.3813,15.4381,99300.0
2008-07-28 11:10:00,27.2,27.22,27.17,27.19,71250.0,15.4324,15.4437,15.4154,15.4267,71250.0
2008-07-28 11:15:00,27.19,27.2,27.09,27.09,84900.0,15.4267,15.4324,15.37,15.37,84900.0
2008-07-28 11:20:00,27.09,27.09,27.0,27.04,112500.0,15.37,15.37,15.3189,15.3416,112500.0
2008-07-28 11:25:00,27.04,27.09,27.0,27.02,134400.0,15.3416,15.37,15.3189,15.3303,134400.0
2008-07-28 11:30:00,27.03,27.04,26.91,26.91,69150.0,15.3359,15.3416,15.2679,15.2679,69150.0
2008-07-28 11:35:00,26.9,26.97,26.89,26.97,76800.0,15.2622,15.3019,15.2565,15.3019,76800.0
2008-07-28 11:40:00,26.96,27.03,26.95,26.99,77250.0,15.2962,15.3359,15.2906,15.3132,77250.0
2008-07-28 11:45:00,27.01,27.05,26.93,26.96,48150.0,15.3246,15.3473,15.2792,15.2962,48150.0
2008-07-28 11:50:00,26.97,27.04,26.97,27.0,39150.0,15.3019,15.3416,15.3019,15.3189,39150.0
2008-07-28 11:55:00,27.0,27.01,26.95,26.97,32850.0,15.3189,15.3246,15.2906,15.3019,32850.0
2008-07-28 12:00:00,26.95,27.01,26.93,26.99,35400.0,15.2906,15.3246,15.2792,15.3132,35400.0
2008-07-28 12:05:00,27.0,27.0,26.92,26.94,49350.0,15.3189,15.3189,15.2735,15.2849,49350.0
2008-07-28 12:10:00,26.94,26.99,26.91,26.91,46200.0,15.2849,15.3132,15.2679,15.2679,46200.0
2008-07-28 12:15:00,26.91,26.99,26.87,26.97,59400.0,15.2679,15.3132,15.2452,15.3019,59400.0
2008-07-28 12:20:00,26.98,27.07,26.98,27.05,67950.0,15.3076,15.3586,15.3076,15.3473,67950.0
2008-07-28 12:25:00,27.05,27.07,27.04,27.06,52800.0,15.3473,15.3586,15.3416,15.353,52800.0
2008-07-28 12:30:00,27.07,27.09,26.99,27.0,38700.0,15.3586,15.37,15.3132,15.3189,38700.0
2008-07-28 12:35:00,27.01,27.01,26.97,27.0,23700.0,15.3246,15.3246,15.3019,15.3189,23700.0
2008-07-28 12:40:00,26.99,26.99,26.85,26.87,36000.0,15.3132,15.3132,15.2338,15.2452,36000.0
2008-07-28 12:45:00,26.87,26.91,26.87,26.89,36300.0,15.2452,15.2679,15.2452,15.2565,36300.0
2008-07-28 12:50:00,26.89,26.97,26.86,26.89,23400.0,15.2565,15.3019,15.2395,15.2565,23400.0
2008-07-28 12:55:00,26.9,26.91,26.79,26.85,62250.0,15.2622,15.2679,15.1998,15.2338,62250.0
2008-07-28 13:00:00,26.85,26.85,26.75,26.81,49200.0,15.2338,15.2338,15.1771,15.2111,49200.0
2008-07-28 13:05:00,26.81,26.83,26.77,26.83,29550.0,15.2111,15.2225,15.1884,15.2225,29550.0
2008-07-28 13:10:00,26.83,26.87,26.81,26.83,28950.0,15.2225,15.2452,15.2111,15.2225,28950.0
2008-07-28 13:15:00,26.83,26.85,26.81,26.81,33450.0,15.2225,15.2338,15.2111,15.2111,33450.0
2008-07-28 13:20:00,26.82,26.84,26.79,26.82,30600.0,15.2168,15.2281,15.1998,15.2168,30600.0
2008-07-28 13:25:00,26.81,26.87,26.77,26.84,58050.0,15.2111,15.2452,15.1884,15.2281,58050.0
2008-07-28 13:30:00,26.83,26.87,26.81,26.83,23400.0,15.2225,15.2452,15.2111,15.2225,23400.0
2008-07-28 13:35:00,26.81,26.81,26.75,26.75,24900.0,15.2111,15.2111,15.1771,15.1771,24900.0
2008-07-28 13:40:00,26.75,26.81,26.75,26.79,45150.0,15.1771,15.2111,15.1771,15.1998,45150.0
2008-07-28 13:45:00,26.78,26.78,26.75,26.77,25500.0,15.1941,15.1941,15.1771,15.1884,25500.0
2008-07-28 13:50:00,26.77,26.87,26.75,26.85,39000.0,15.1884,15.2452,15.1771,15.2338,39000.0
2008-07-28 13:55:00,26.85,26.86,26.79,26.79,18150.0,15.2338,15.2395,15.1998,15.1998,18150.0
2008-07-28 14:00:00,26.8,26.81,26.74,26.79,31350.0,15.2054,15.2111,15.1714,15.1998,31350.0
2008-07-28 14:05:00,26.77,26.79,26.73,26.74,31050.0,15.1884,15.1998,15.1657,15.1714,31050.0
2008-07-28 14:10:00,26.74,26.77,26.73,26.75,38400.0,15.1714,15.1884,15.1657,15.1771,38400.0
2008-07-28 14:15:00,26.74,26.79,26.68,26.76,91200.0,15.1714,15.1998,15.1374,15.1828,91200.0
2008-07-28 14:20:00,26.75,26.81,26.75,26.78,41700.0,15.1771,15.2111,15.1771,15.1941,41700.0
2008-07-28 14:25:00,26.77,26.77,26.71,26.73,61500.0,15.1884,15.1884,15.1544,15.1657,61500.0
2008-07-28 14:30:00,26.72,26.84,26.72,26.77,68850.0,15.1601,15.2281,15.1601,15.1884,68850.0
2008-07-28 14:35:00,26.78,26.91,26.77,26.88,50400.0,15.1941,15.2679,15.1884,15.2508,50400.0
2008-07-28 14:40:00,26.87,26.89,26.75,26.75,37800.0,15.2452,15.2565,15.1771,15.1771,37800.0
2008-07-28 14:45:00,26.73,26.76,26.69,26.73,75750.0,15.1657,15.1828,15.143,15.1657,75750.0
2008-07-28 14:50:00,26.73,26.78,26.71,26.77,26700.0,15.1657,15.1941,15.1544,15.1884,26700.0
2008-07-28 14:55:00,26.77,26.78,26.65,26.69,76200.0,15.1884,15.1941,15.1203,15.143,76200.0
2008-07-28 15:00:00,26.69,26.79,26.68,26.78,60000.0,15.143,15.1998,15.1374,15.1941,60000.0
2008-07-28 15:05:00,26.78,26.83,26.73,26.83,96600.0,15.1941,15.2225,15.1657,15.2225,96600.0
2008-07-28 15:10:00,26.83,26.89,26.81,26.89,82800.0,15.2225,15.2565,15.2111,15.2565,82800.0
2008-07-28 15:15:00,26.88,26.9,26.83,26.87,117600.0,15.2508,15.2622,15.2225,15.2452,117600.0
2008-07-28 15:20:00,26.87,26.95,26.85,26.91,90600.0,15.2452,15.2906,15.2338,15.2679,90600.0
2008-07-28 15:25:00,26.9,26.93,26.82,26.82,96450.0,15.2622,15.2792,15.2168,15.2168,96450.0
2008-07-28 15:30:00,26.82,26.83,26.76,26.8,106800.0,15.2168,15.2225,15.1828,15.2054,106800.0
2008-07-28 15:35:00,26.8,26.8,26.67,26.69,156450.0,15.2054,15.2054,15.1317,15.143,156450.0
2008-07-28 15:40:00,26.68,26.7,26.67,26.68,124650.0,15.1374,15.1487,15.1317,15.1374,124650.0
2008-07-28 15:45:00,26.67,26.68,26.55,26.56,214800.0,15.1317,15.1374,15.0636,15.0693,214800.0
2008-07-28 15:50:00,26.55,26.66,26.46,26.66,335700.0,15.0636,15.126,15.0125,15.126,335700.0
2008-07-28 15:55:00,26.66,26.68,26.6,26.61,316500.0,15.126,15.1374,15.092,15.0976,316500.0
2008-07-29 09:30:00,27.59,27.91,26.78,27.69,145050.0,15.6537,15.8352,15.1941,15.7104,145050.0
2008-07-29 09:35:00,27.65,27.77,27.3,27.32,69000.0,15.6877,15.7558,15.4891,15.5005,69000.0
2008-07-29 09:40:00,27.33,27.69,27.31,27.63,76200.0,15.5061,15.7104,15.4948,15.6764,76200.0
2008-07-29 09:45:00,27.63,27.72,27.57,27.62,58800.0,15.6764,15.7274,15.6423,15.6707,58800.0
2008-07-29 09:50:00,27.63,27.73,27.52,27.7,71700.0,15.6764,15.7331,15.6139,15.7161,71700.0
2008-07-29 09:55:00,27.7,27.82,27.67,27.78,57750.0,15.7161,15.7842,15.6991,15.7615,57750.0
2008-07-29 10:00:00,27.79,28.21,27.79,28.21,191700.0,15.7671,16.0054,15.7671,16.0054,191700.0
2008-07-29 10:05:00,28.21,28.47,28.17,28.34,218700.0,16.0054,16.1529,15.9827,16.0792,218700.0
2008-07-29 10:10:00,28.34,28.4,28.09,28.09,91050.0,16.0792,16.1132,15.9373,15.9373,91050.0
2008-07-29 10:15:00,28.08,28.25,28.08,28.19,93450.0,15.9317,16.0281,15.9317,15.9941,93450.0
2008-07-29 10:20:00,28.18,28.25,28.05,28.18,57600.0,15.9884,16.0281,15.9147,15.9884,57600.0
2008-07-29 10:25:00,28.16,28.16,27.95,28.0,70500.0,15.9771,15.9771,15.8579,15.8863,70500.0
2008-07-29 10:30:00,27.99,28.01,27.91,27.95,42450.0,15.8806,15.892,15.8352,15.8579,42450.0
2008-07-29 10:35:00,27.94,27.97,27.85,27.89,76950.0,15.8522,15.8693,15.8012,15.8239,76950.0
2008-07-29 10:40:00,27.89,28.03,27.83,27.98,75600.0,15.8239,15.9033,15.7898,15.8749,75600.0
2008-07-29 10:45:00,27.97,28.15,27.91,28.07,112050.0,15.8693,15.9714,15.8352,15.926,112050.0
2008-07-29 10:50:00,28.07,28.19,28.03,28.13,133650.0,15.926,15.9941,15.9033,15.96,133650.0
2008-07-29 10:55:00,28.11,28.13,27.98,28.09,43800.0,15.9487,15.96,15.8749,15.9373,43800.0
2008-07-29 11:00:00,28.09,28.11,28.02,28.03,50400.0,15.9373,15.9487,15.8976,15.9033,50400.0
2008-07-29 11:05:00,28.03,28.04,27.91,27.91,35400.0,15.9033,15.909,15.8352,15.8352,35400.0
2008-07-29 11:10:00,27.91,27.99,27.89,27.94,39150.0,15.8352,15.8806,15.8239,15.8522,39150.0
2008-07-29 11:15:00,27.94,28.03,27.93,27.97,56700.0,15.8522,15.9033,15.8466,15.8693,56700.0
2008-07-29 11:20:00,27.97,28.0,27.93,27.99,49950.0,15.8693,15.8863,15.8466,15.8806,49950.0
2008-07-29 11:25:00,28.0,28.04,27.96,28.0,40200.0,15.8863,15.909,15.8636,15.8863,40200.0
2008-07-29 11:30:00,28.0,28.06,27.95,28.03,60150.0,15.8863,15.9203,15.8579,15.9033,60150.0
2008-07-29 11:35:00,28.02,28.08,27.97,28.05,52500.0,15.8976,15.9317,15.8693,15.9147,52500.0
2008-07-29 11:40:00,28.04,28.21,28.02,28.18,91650.0,15.909,16.0054,15.8976,15.9884,91650.0
2008-07-29 11:45:00,28.18,28.21,28.15,28.18,116550.0,15.9884,16.0054,15.9714,15.9884,116550.0
2008-07-29 11:50:00,28.17,28.19,28.14,28.17,69750.0,15.9827,15.9941,15.9657,15.9827,69750.0
2008-07-29 11:55:00,28.16,28.17,28.09,28.17,50400.0,15.9771,15.9827,15.9373,15.9827,50400.0
2008-07-29 12:00:00,28.17,28.33,28.17,28.23,103650.0,15.9827,16.0735,15.9827,16.0168,103650.0
2008-07-29 12:05:00,28.23,28.23,28.13,28.17,86100.0,16.0168,16.0168,15.96,15.9827,86100.0
2008-07-29 12:10:00,28.17,28.17,28.07,28.08,102450.0,15.9827,15.9827,15.926,15.9317,102450.0
2008-07-29 12:15:00,28.08,28.13,27.95,27.95,87300.0,15.9317,15.96,15.8579,15.8579,87300.0
2008-07-29 12:20:00,27.96,28.03,27.96,27.99,56550.0,15.8636,15.9033,15.8636,15.8806,56550.0
2008-07-29 12:25:00,28.01,28.15,28.0,28.15,45900.0,15.892,15.9714,15.8863,15.9714,45900.0
2008-07-29 12:30:00,28.14,28.15,28.05,28.07,66450.0,15.9657,15.9714,15.9147,15.926,66450.0
2008-07-29 12:35:00,28.07,28.07,27.99,28.02,44100.0,15.926,15.926,15.8806,15.8976,44100.0
2008-07-29 12:40:00,28.02,28.07,28.0,28.02,40200.0,15.8976,15.926,15.8863,15.8976,40200.0
2008-07-29 12:45:00,28.01,28.07,28.01,28.07,36600.0,15.892,15.926,15.892,15.926,36600.0
2008-07-29 12:50:00,28.07,28.12,28.03,28.07,78000.0,15.926,15.9544,15.9033,15.926,78000.0
2008-07-29 12:55:00,28.07,28.13,28.04,28.13,47250.0,15.926,15.96,15.909,15.96,47250.0
2008-07-29 13:00:00,28.13,28.14,28.11,28.11,27750.0,15.96,15.9657,15.9487,15.9487,27750.0
2008-07-29 13:05:00,28.1,28.1,28.05,28.07,36600.0,15.943,15.943,15.9147,15.926,36600.0
2008-07-29 13:10:00,28.08,28.11,28.06,28.07,59250.0,15.9317,15.9487,15.9203,15.926,59250.0
2008-07-29 13:15:00,28.07,28.11,28.04,28.11,39600.0,15.926,15.9487,15.909,15.9487,39600.0
2008-07-29 13:20:00,28.11,28.17,28.09,28.17,35400.0,15.9487,15.9827,15.9373,15.9827,35400.0
2008-07-29 13:25:00,28.17,28.33,28.15,28.33,85050.0,15.9827,16.0735,15.9714,16.0735,85050.0
2008-07-29 13:30:00,28.32,28.37,28.25,28.35,121050.0,16.0678,16.0962,16.0281,16.0849,121050.0
2008-07-29 13:35:00,28.36,28.39,28.32,28.33,57450.0,16.0905,16.1076,16.0678,16.0735,57450.0
2008-07-29 13:40:00,28.33,28.37,28.3,28.37,53850.0,16.0735,16.0962,16.0565,16.0962,53850.0
2008-07-29 13:45:00,28.37,28.39,28.28,28.39,67050.0,16.0962,16.1076,16.0451,16.1076,67050.0
2008-07-29 13:50:00,28.39,28.45,28.35,28.45,50850.0,16.1076,16.1416,16.0849,16.1416,50850.0
2008-07-29 13:55:00,28.45,28.48,28.42,28.45,51600.0,16.1416,16.1586,16.1246,16.1416,51600.0
2008-07-29 14:00:00,28.45,28.45,28.33,28.35,37500.0,16.1416,16.1416,16.0735,16.0849,37500.0
2008-07-29 14:05:00,28.36,28.36,28.19,28.19,52500.0,16.0905,16.0905,15.9941,15.9941,52500.0
2008-07-29 14:10:00,28.2,28.24,28.17,28.18,65700.0,15.9998,16.0225,15.9827,15.9884,65700.0
2008-07-29 14:15:00,28.17,28.24,28.17,28.23,60750.0,15.9827,16.0225,15.9827,16.0168,60750.0
2008-07-29 14:20:00,28.23,28.31,28.22,28.29,30300.0,16.0168,16.0622,16.0111,16.0508,30300.0
2008-07-29 14:25:00,28.28,28.31,28.23,28.23,39750.0,16.0451,16.0622,16.0168,16.0168,39750.0
2008-07-29 14:30:00,28.23,28.29,28.17,28.17,31350.0,16.0168,16.0508,15.9827,15.9827,31350.0
2008-07-29 14:35:00,28.17,28.19,28.09,28.09,34500.0,15.9827,15.9941,15.9373,15.9373,34500.0
2008-07-29 14:40:00,28.09,28.13,28.02,28.02,64800.0,15.9373,15.96,15.8976,15.8976,64800.0
2008-07-29 14:45:00,28.03,28.11,28.03,28.09,43350.0,15.9033,15.9487,15.9033,15.9373,43350.0
2008-07-29 14:50:00,28.09,28.24,28.06,28.24,63000.0,15.9373,16.0225,15.9203,16.0225,63000.0
2008-07-29 14:55:00,28.25,28.25,28.17,28.19,35250.0,16.0281,16.0281,15.9827,15.9941,35250.0
2008-07-29 15:00:00,28.19,28.23,28.17,28.19,45450.0,15.9941,16.0168,15.9827,15.9941,45450.0
2008-07-29 15:05:00,28.2,28.21,28.17,28.17,35400.0,15.9998,16.0054,15.9827,15.9827,35400.0
2008-07-29 15:10:00,28.17,28.25,28.14,28.25,80550.0,15.9827,16.0281,15.9657,16.0281,80550.0
2008-07-29 15:15:00,28.24,28.35,28.21,28.31,114000.0,16.0225,16.0849,16.0054,16.0622,114000.0
2008-07-29 15:20:00,28.31,28.42,28.31,28.37,141300.0,16.0622,16.1246,16.0622,16.0962,141300.0
2008-07-29 15:25:00,28.37,28.46,28.36,28.45,182850.0,16.0962,16.1473,16.0905,16.1416,182850.0
2008-07-29 15:30:00,28.45,28.5,28.42,28.49,224550.0,16.1416,16.17,16.1246,16.1643,224550.0
2008-07-29 15:35:00,28.49,28.59,28.49,28.59,145650.0,16.1643,16.221,16.1643,16.221,145650.0
2008-07-29 15:40:00,28.58,28.6,28.41,28.43,226200.0,16.2154,16.2267,16.1189,16.1303,226200.0
2008-07-29 15:45:00,28.43,28.51,28.41,28.46,173100.0,16.1303,16.1756,16.1189,16.1473,173100.0
2008-07-29 15:50:00,28.47,28.62,28.46,28.58,229350.0,16.1529,16.2381,16.1473,16.2154,229350.0
2008-07-29 15:55:00,28.59,28.6,28.56,28.58,180750.0,16.221,16.2267,16.204,16.2154,180750.0
2008-07-30 09:30:00,28.67,28.79,28.39,28.59,97050.0,16.2664,16.3345,16.1076,16.221,97050.0
2008-07-30 09:35:00,28.59,28.83,28.59,28.66,53700.0,16.221,16.3572,16.221,16.2607,53700.0
2008-07-30 09:40:00,28.65,28.77,28.61,28.73,65100.0,16.2551,16.3232,16.2324,16.3005,65100.0
2008-07-30 09:45:00,28.74,28.77,28.55,28.56,89100.0,16.3061,16.3232,16.1983,16.204,89100.0
2008-07-30 09:50:00,28.57,28.75,28.57,28.64,95850.0,16.2097,16.3118,16.2097,16.2494,95850.0
2008-07-30 09:55:00,28.63,28.69,28.53,28.53,94200.0,16.2437,16.2778,16.187,16.187,94200.0
2008-07-30 10:00:00,28.54,28.57,28.45,28.46,91950.0,16.1927,16.2097,16.1416,16.1473,91950.0
2008-07-30 10:05:00,28.47,28.59,28.43,28.59,88200.0,16.1529,16.221,16.1303,16.221,88200.0
2008-07-30 10:10:00,28.59,28.63,28.53,28.59,74250.0,16.221,16.2437,16.187,16.221,74250.0
2008-07-30 10:15:00,28.59,28.69,28.55,28.65,81150.0,16.221,16.2778,16.1983,16.2551,81150.0
2008-07-30 10:20:00,28.65,28.69,28.59,28.69,76650.0,16.2551,16.2778,16.221,16.2778,76650.0
2008-07-30 10:25:00,28.69,28.76,28.62,28.71,61500.0,16.2778,16.3175,16.2381,16.2891,61500.0
2008-07-30 10:30:00,28.71,28.82,28.65,28.73,75900.0,16.2891,16.3515,16.2551,16.3005,75900.0
2008-07-30 10:35:00,28.74,28.79,28.61,28.65,158700.0,16.3061,16.3345,16.2324,16.2551,158700.0
2008-07-30 10:40:00,28.67,28.71,28.6,28.67,132300.0,16.2664,16.2891,16.2267,16.2664,132300.0
2008-07-30 10:45:00,28.68,28.84,28.67,28.7,87300.0,16.2721,16.3629,16.2664,16.2834,87300.0
2008-07-30 10:50:00,28.67,28.68,28.57,28.65,124950.0,16.2664,16.2721,16.2097,16.2551,124950.0
2008-07-30 10:55:00,28.65,28.72,28.61,28.69,100950.0,16.2551,16.2948,16.2324,16.2778,100950.0
2008-07-30 11:00:00,28.67,28.8,28.63,28.79,70950.0,16.2664,16.3402,16.2437,16.3345,70950.0
2008-07-30 11:05:00,28.79,28.81,28.7,28.75,52350.0,16.3345,16.3459,16.2834,16.3118,52350.0
2008-07-30 11:10:00,28.75,28.75,28.67,28.67,66000.0,16.3118,16.3118,16.2664,16.2664,66000.0
2008-07-30 11:15:00,28.67,28.71,28.52,28.53,72000.0,16.2664,16.2891,16.1813,16.187,72000.0
2008-07-30 11:20:00,28.53,28.53,28.44,28.47,60450.0,16.187,16.187,16.1359,16.1529,60450.0
2008-07-30 11:25:00,28.45,28.59,28.44,28.49,73650.0,16.1416,16.221,16.1359,16.1643,73650.0
2008-07-30 11:30:00,28.51,28.53,28.45,28.45,52950.0,16.1756,16.187,16.1416,16.1416,52950.0
2008-07-30 11:35:00,28.47,28.47,28.37,28.4,76800.0,16.1529,16.1529,16.0962,16.1132,76800.0
2008-07-30 11:40:00,28.4,28.4,28.34,28.35,54000.0,16.1132,16.1132,16.0792,16.0849,54000.0
2008-07-30 11:45:00,28.35,28.4,28.29,28.31,106650.0,16.0849,16.1132,16.0508,16.0622,106650.0
2008-07-30 11:50:00,28.31,28.4,28.3,28.36,49950.0,16.0622,16.1132,16.0565,16.0905,49950.0
2008-07-30 11:55:00,28.37,28.37,28.3,28.32,50700.0,16.0962,16.0962,16.0565,16.0678,50700.0
2008-07-30 12:00:00,28.32,28.35,28.29,28.35,51150.0,16.0678,16.0849,16.0508,16.0849,51150.0
2008-07-30 12:05:00,28.36,28.38,28.3,28.31,29850.0,16.0905,16.1019,16.0565,16.0622,29850.0
2008-07-30 12:10:00,28.31,28.32,28.27,28.3,18000.0,16.0622,16.0678,16.0395,16.0565,18000.0
2008-07-30 12:15:00,28.31,28.31,28.25,28.27,28950.0,16.0622,16.0622,16.0281,16.0395,28950.0
2008-07-30 12:20:00,28.29,28.32,28.26,28.26,19650.0,16.0508,16.0678,16.0338,16.0338,19650.0
2008-07-30 12:25:00,28.26,28.27,28.2,28.25,41700.0,16.0338,16.0395,15.9998,16.0281,41700.0
2008-07-30 12:30:00,28.25,28.25,28.2,28.23,19200.0,16.0281,16.0281,15.9998,16.0168,19200.0
2008-07-30 12:35:00,28.21,28.21,28.1,28.1,30600.0,16.0054,16.0054,15.943,15.943,30600.0
2008-07-30 12:40:00,28.09,28.1,28.02,28.05,68700.0,15.9373,15.943,15.8976,15.9147,68700.0
2008-07-30 12:45:00,28.06,28.06,27.92,27.95,46200.0,15.9203,15.9203,15.8409,15.8579,46200.0
2008-07-30 12:50:00,27.95,27.98,27.93,27.96,46500.0,15.8579,15.8749,15.8466,15.8636,46500.0
2008-07-30 12:55:00,27.97,28.05,27.97,28.05,17100.0,15.8693,15.9147,15.8693,15.9147,17100.0
2008-07-30 13:00:00,28.05,28.09,28.03,28.03,39300.0,15.9147,15.9373,15.9033,15.9033,39300.0
2008-07-30 13:05:00,28.02,28.03,27.94,27.94,40500.0,15.8976,15.9033,15.8522,15.8522,40500.0
2008-07-30 13:10:00,27.94,27.95,27.87,27.9,95250.0,15.8522,15.8579,15.8125,15.8295,95250.0
2008-07-30 13:15:00,27.89,27.9,27.83,27.87,86700.0,15.8239,15.8295,15.7898,15.8125,86700.0
2008-07-30 13:20:00,27.87,27.91,27.81,27.87,59400.0,15.8125,15.8352,15.7785,15.8125,59400.0
2008-07-30 13:25:00,27.89,27.9,27.85,27.86,40950.0,15.8239,15.8295,15.8012,15.8069,40950.0
2008-07-30 13:30:00,27.87,27.88,27.81,27.81,64050.0,15.8125,15.8182,15.7785,15.7785,64050.0
2008-07-30 13:35:00,27.82,27.87,27.8,27.81,48300.0,15.7842,15.8125,15.7728,15.7785,48300.0
2008-07-30 13:40:00,27.81,27.93,27.8,27.91,23850.0,15.7785,15.8466,15.7728,15.8352,23850.0
2008-07-30 13:45:00,27.91,27.91,27.77,27.8,32700.0,15.8352,15.8352,15.7558,15.7728,32700.0
2008-07-30 13:50:00,27.8,27.82,27.65,27.67,55500.0,15.7728,15.7842,15.6877,15.6991,55500.0
2008-07-30 13:55:00,27.65,27.73,27.63,27.73,54600.0,15.6877,15.7331,15.6764,15.7331,54600.0
2008-07-30 14:00:00,27.74,27.77,27.7,27.77,26700.0,15.7388,15.7558,15.7161,15.7558,26700.0
2008-07-30 14:05:00,27.77,27.87,27.76,27.79,169950.0,15.7558,15.8125,15.7501,15.7671,169950.0
2008-07-30 14:10:00,27.8,27.89,27.77,27.79,58050.0,15.7728,15.8239,15.7558,15.7671,58050.0
2008-07-30 14:15:00,27.79,27.88,27.74,27.75,64050.0,15.7671,15.8182,15.7388,15.7444,64050.0
2008-07-30 14:20:00,27.77,27.86,27.77,27.86,89850.0,15.7558,15.8069,15.7558,15.8069,89850.0
2008-07-30 14:25:00,27.86,28.01,27.84,27.97,68550.0,15.8069,15.892,15.7955,15.8693,68550.0
2008-07-30 14:30:00,27.97,28.09,27.95,28.06,132600.0,15.8693,15.9373,15.8579,15.9203,132600.0
2008-07-30 14:35:00,28.06,28.15,27.99,28.01,95250.0,15.9203,15.9714,15.8806,15.892,95250.0
2008-07-30 14:40:00,28.0,28.07,27.99,28.01,17700.0,15.8863,15.926,15.8806,15.892,17700.0
2008-07-30 14:45:00,28.01,28.03,27.99,27.99,15600.0,15.892,15.9033,15.8806,15.8806,15600.0
2008-07-30 14:50:00,27.99,28.03,27.95,27.99,41850.0,15.8806,15.9033,15.8579,15.8806,41850.0
2008-07-30 14:55:00,27.99,28.04,27.96,28.04,14550.0,15.8806,15.909,15.8636,15.909,14550.0
2008-07-30 15:00:00,28.04,28.07,27.99,27.99,38850.0,15.909,15.926,15.8806,15.8806,38850.0
2008-07-30 15:05:00,28.0,28.01,27.86,27.96,60750.0,15.8863,15.892,15.8069,15.8636,60750.0
2008-07-30 15:10:00,27.95,27.95,27.83,27.93,72300.0,15.8579,15.8579,15.7898,15.8466,72300.0
2008-07-30 15:15:00,27.93,27.93,27.85,27.89,34800.0,15.8466,15.8466,15.8012,15.8239,34800.0
2008-07-30 15:20:00,27.91,28.07,27.9,28.01,74250.0,15.8352,15.926,15.8295,15.892,74250.0
2008-07-30 15:25:00,28.02,28.11,28.02,28.11,52500.0,15.8976,15.9487,15.8976,15.9487,52500.0
2008-07-30 15:30:00,28.13,28.23,28.13,28.19,100050.0,15.96,16.0168,15.96,15.9941,100050.0
2008-07-30 15:35:00,28.19,28.31,28.18,28.3,167550.0,15.9941,16.0622,15.9884,16.0565,167550.0
2008-07-30 15:40:00,28.3,28.34,28.26,28.33,169350.0,16.0565,16.0792,16.0338,16.0735,169350.0
2008-07-30 15:45:00,28.33,28.35,28.27,28.3,157800.0,16.0735,16.0849,16.0395,16.0565,157800.0
2008-07-30 15:50:00,28.3,28.37,28.27,28.3,227400.0,16.0565,16.0962,16.0395,16.0565,227400.0
2008-07-30 15:55:00,28.3,28.36,28.29,28.35,211950.0,16.0565,16.0905,16.0508,16.0849,211950.0
2008-07-31 09:30:00,27.94,28.28,27.77,27.99,127800.0,15.8522,16.0451,15.7558,15.8806,127800.0
2008-07-31 09:35:00,27.99,28.01,27.84,27.95,70050.0,15.8806,15.892,15.7955,15.8579,70050.0
2008-07-31 09:40:00,27.95,28.2,27.91,28.03,85200.0,15.8579,15.9998,15.8352,15.9033,85200.0
2008-07-31 09:45:00,28.03,28.22,27.91,28.22,114600.0,15.9033,16.0111,15.8352,16.0111,114600.0
2008-07-31 09:50:00,28.22,28.36,28.07,28.07,186450.0,16.0111,16.0905,15.926,15.926,186450.0
2008-07-31 09:55:00,28.07,28.2,28.02,28.19,144000.0,15.926,15.9998,15.8976,15.9941,144000.0
2008-07-31 10:00:00,28.19,28.34,28.17,28.25,72150.0,15.9941,16.0792,15.9827,16.0281,72150.0
2008-07-31 10:05:00,28.24,28.51,28.24,28.38,118350.0,16.0225,16.1756,16.0225,16.1019,118350.0
2008-07-31 10:10:00,28.37,28.59,28.36,28.56,120150.0,16.0962,16.221,16.0905,16.204,120150.0
2008-07-31 10:15:00,28.56,28.65,28.53,28.61,66000.0,16.204,16.2551,16.187,16.2324,66000.0
2008-07-31 10:20:00,28.59,28.69,28.51,28.65,54300.0,16.221,16.2778,16.1756,16.2551,54300.0
2008-07-31 10:25:00,28.64,28.83,28.64,28.79,97800.0,16.2494,16.3572,16.2494,16.3345,97800.0
2008-07-31 10:30:00,28.78,28.84,28.72,28.75,45000.0,16.3288,16.3629,16.2948,16.3118,45000.0
2008-07-31 10:35:00,28.75,28.75,28.61,28.65,47850.0,16.3118,16.3118,16.2324,16.2551,47850.0
2008-07-31 10:40:00,28.65,28.75,28.63,28.71,38400.0,16.2551,16.3118,16.2437,16.2891,38400.0
2008-07-31 10:45:00,28.72,28.78,28.71,28.74,82350.0,16.2948,16.3288,16.2891,16.3061,82350.0
2008-07-31 10:50:00,28.74,28.85,28.73,28.84,55650.0,16.3061,16.3685,16.3005,16.3629,55650.0
2008-07-31 10:55:00,28.83,28.89,28.82,28.89,54000.0,16.3572,16.3912,16.3515,16.3912,54000.0
2008-07-31 11:00:00,28.87,28.95,28.87,28.93,59550.0,16.3799,16.4253,16.3799,16.4139,59550.0
2008-07-31 11:05:00,28.93,28.93,28.82,28.83,66750.0,16.4139,16.4139,16.3515,16.3572,66750.0
2008-07-31 11:10:00,28.83,28.91,28.77,28.85,41100.0,16.3572,16.4026,16.3232,16.3685,41100.0
2008-07-31 11:15:00,28.84,28.95,28.83,28.9,34350.0,16.3629,16.4253,16.3572,16.3969,34350.0
2008-07-31 11:20:00,28.89,28.96,28.84,28.95,68100.0,16.3912,16.431,16.3629,16.4253,68100.0
2008-07-31 11:25:00,28.95,28.95,28.77,28.79,76050.0,16.4253,16.4253,16.3232,16.3345,76050.0
2008-07-31 11:30:00,28.79,28.89,28.75,28.79,104850.0,16.3345,16.3912,16.3118,16.3345,104850.0
2008-07-31 11:35:00,28.78,28.84,28.73,28.74,67050.0,16.3288,16.3629,16.3005,16.3061,67050.0
2008-07-31 11:40:00,28.73,28.73,28.66,28.69,27900.0,16.3005,16.3005,16.2607,16.2778,27900.0
2008-07-31 11:45:00,28.71,28.71,28.6,28.62,25050.0,16.2891,16.2891,16.2267,16.2381,25050.0
2008-07-31 11:50:00,28.61,28.65,28.53,28.55,46650.0,16.2324,16.2551,16.187,16.1983,46650.0
2008-07-31 11:55:00,28.55,28.67,28.51,28.64,46950.0,16.1983,16.2664,16.1756,16.2494,46950.0
2008-07-31 12:00:00,28.64,28.67,28.59,28.59,42600.0,16.2494,16.2664,16.221,16.221,42600.0
2008-07-31 12:05:00,28.6,28.64,28.59,28.62,34650.0,16.2267,16.2494,16.221,16.2381,34650.0
2008-07-31 12:10:00,28.61,28.61,28.47,28.51,47700.0,16.2324,16.2324,16.1529,16.1756,47700.0
2008-07-31 12:15:00,28.52,28.53,28.31,28.35,60450.0,16.1813,16.187,16.0622,16.0849,60450.0
2008-07-31 12:20:00,28.35,28.44,28.25,28.43,58200.0,16.0849,16.1359,16.0281,16.1303,58200.0
2008-07-31 12:25:00,28.42,28.47,28.4,28.42,20400.0,16.1246,16.1529,16.1132,16.1246,20400.0
2008-07-31 12:30:00,28.43,28.53,28.41,28.53,13500.0,16.1303,16.187,16.1189,16.187,13500.0
2008-07-31 12:35:00,28.53,28.54,28.49,28.51,26850.0,16.187,16.1927,16.1643,16.1756,26850.0
2008-07-31 12:40:00,28.51,28.55,28.43,28.55,52650.0,16.1756,16.1983,16.1303,16.1983,52650.0
2008-07-31 12:45:00,28.55,28.61,28.53,28.53,33150.0,16.1983,16.2324,16.187,16.187,33150.0
2008-07-31 12:50:00,28.53,28.56,28.5,28.54,24300.0,16.187,16.204,16.17,16.1927,24300.0
2008-07-31 12:55:00,28.55,28.55,28.45,28.51,24600.0,16.1983,16.1983,16.1416,16.1756,24600.0
2008-07-31 13:00:00,28.51,28.57,28.47,28.54,51900.0,16.1756,16.2097,16.1529,16.1927,51900.0
2008-07-31 13:05:00,28.55,28.61,28.53,28.61,29700.0,16.1983,16.2324,16.187,16.2324,29700.0
2008-07-31 13:10:00,28.6,28.67,28.57,28.65,38850.0,16.2267,16.2664,16.2097,16.2551,38850.0
2008-07-31 13:15:00,28.65,28.67,28.61,28.61,45900.0,16.2551,16.2664,16.2324,16.2324,45900.0
2008-07-31 13:20:00,28.63,28.63,28.55,28.57,17400.0,16.2437,16.2437,16.1983,16.2097,17400.0
2008-07-31 13:25:00,28.57,28.59,28.52,28.57,33450.0,16.2097,16.221,16.1813,16.2097,33450.0
2008-07-31 13:30:00,28.57,28.63,28.56,28.61,40200.0,16.2097,16.2437,16.204,16.2324,40200.0
2008-07-31 13:35:00,28.6,28.64,28.58,28.64,38700.0,16.2267,16.2494,16.2154,16.2494,38700.0
2008-07-31 13:40:00,28.64,28.67,28.58,28.62,93900.0,16.2494,16.2664,16.2154,16.2381,93900.0
2008-07-31 13:45:00,28.63,28.63,28.57,28.61,40800.0,16.2437,16.2437,16.2097,16.2324,40800.0
2008-07-31 13:50:00,28.6,28.61,28.53,28.54,18000.0,16.2267,16.2324,16.187,16.1927,18000.0
2008-07-31 13:55:00,28.55,28.57,28.45,28.46,30450.0,16.1983,16.2097,16.1416,16.1473,30450.0
2008-07-31 14:00:00,28.45,28.48,28.44,28.47,13050.0,16.1416,16.1586,16.1359,16.1529,13050.0
2008-07-31 14:05:00,28.47,28.53,28.45,28.53,46500.0,16.1529,16.187,16.1416,16.187,46500.0
2008-07-31 14:10:00,28.53,28.53,28.48,28.52,29550.0,16.187,16.187,16.1586,16.1813,29550.0
2008-07-31 14:15:00,28.52,28.57,28.51,28.56,81000.0,16.1813,16.2097,16.1756,16.204,81000.0
2008-07-31 14:20:00,28.57,28.59,28.48,28.48,64800.0,16.2097,16.221,16.1586,16.1586,64800.0
2008-07-31 14:25:00,28.48,28.5,28.42,28.43,30900.0,16.1586,16.17,16.1246,16.1303,30900.0
2008-07-31 14:30:00,28.43,28.58,28.43,28.53,49500.0,16.1303,16.2154,16.1303,16.187,49500.0
2008-07-31 14:35:00,28.52,28.61,28.49,28.6,96600.0,16.1813,16.2324,16.1643,16.2267,96600.0
2008-07-31 14:40:00,28.6,28.67,28.57,28.61,55350.0,16.2267,16.2664,16.2097,16.2324,55350.0
2008-07-31 14:45:00,28.61,28.61,28.51,28.53,72450.0,16.2324,16.2324,16.1756,16.187,72450.0
2008-07-31 14:50:00,28.53,28.56,28.46,28.47,62700.0,16.187,16.204,16.1473,16.1529,62700.0
2008-07-31 14:55:00,28.47,28.51,28.45,28.46,40800.0,16.1529,16.1756,16.1416,16.1473,40800.0
2008-07-31 15:00:00,28.46,28.51,28.45,28.45,86400.0,16.1473,16.1756,16.1416,16.1416,86400.0
2008-07-31 15:05:00,28.45,28.45,28.39,28.42,58950.0,16.1416,16.1416,16.1076,16.1246,58950.0
2008-07-31 15:10:00,28.43,28.5,28.43,28.5,46500.0,16.1303,16.17,16.1303,16.17,46500.0
2008-07-31 15:15:00,28.48,28.5,28.35,28.35,59700.0,16.1586,16.17,16.0849,16.0849,59700.0
2008-07-31 15:20:00,28.35,28.35,28.31,28.33,87600.0,16.0849,16.0849,16.0622,16.0735,87600.0
2008-07-31 15:25:00,28.33,28.38,28.31,28.33,60300.0,16.0735,16.1019,16.0622,16.0735,60300.0
2008-07-31 15:30:00,28.32,28.33,28.23,28.28,75300.0,16.0678,16.0735,16.0168,16.0451,75300.0
2008-07-31 15:35:00,28.27,28.33,28.25,28.26,74550.0,16.0395,16.0735,16.0281,16.0338,74550.0
2008-07-31 15:40:00,28.26,28.32,28.2,28.23,118950.0,16.0338,16.0678,15.9998,16.0168,118950.0
2008-07-31 15:45:00,28.23,28.24,28.08,28.11,127800.0,16.0168,16.0225,15.9317,15.9487,127800.0
2008-07-31 15:50:00,28.12,28.12,28.02,28.05,225600.0,15.9544,15.9544,15.8976,15.9147,225600.0
2008-07-31 15:55:00,28.05,28.06,28.03,28.04,207300.0,15.9147,15.9203,15.9033,15.909,207300.0
2008-08-01 09:30:00,28.4,28.49,27.83,27.93,110700.0,16.1132,16.1643,15.7898,15.8466,110700.0
2008-08-01 09:35:00,27.96,27.97,27.76,27.88,56100.0,15.8636,15.8693,15.7501,15.8182,56100.0
2008-08-01 09:40:00,27.83,27.89,27.52,27.69,61050.0,15.7898,15.8239,15.6139,15.7104,61050.0
2008-08-01 09:45:00,27.67,27.67,27.35,27.43,67200.0,15.6991,15.6991,15.5175,15.5629,67200.0
2008-08-01 09:50:00,27.43,27.44,26.86,27.32,193200.0,15.5629,15.5686,15.2395,15.5005,193200.0
2008-08-01 09:55:00,27.3,27.33,27.16,27.31,62100.0,15.4891,15.5061,15.4097,15.4948,62100.0
2008-08-01 10:00:00,27.28,27.43,27.17,27.29,69150.0,15.4778,15.5629,15.4154,15.4835,69150.0
2008-08-01 10:05:00,27.29,27.31,27.03,27.25,115650.0,15.4835,15.4948,15.3359,15.4608,115650.0
2008-08-01 10:10:00,27.25,27.33,27.21,27.25,60300.0,15.4608,15.5061,15.4381,15.4608,60300.0
2008-08-01 10:15:00,27.24,27.3,27.18,27.21,49350.0,15.4551,15.4891,15.421,15.4381,49350.0
2008-08-01 10:20:00,27.23,27.31,27.16,27.19,79200.0,15.4494,15.4948,15.4097,15.4267,79200.0
2008-08-01 10:25:00,27.2,27.4,27.19,27.37,66300.0,15.4324,15.5459,15.4267,15.5288,66300.0
2008-08-01 10:30:00,27.35,27.47,27.29,27.43,112200.0,15.5175,15.5856,15.4835,15.5629,112200.0
2008-08-01 10:35:00,27.44,27.63,27.33,27.61,82050.0,15.5686,15.6764,15.5061,15.665,82050.0
2008-08-01 10:40:00,27.6,27.62,27.5,27.57,118200.0,15.6593,15.6707,15.6026,15.6423,118200.0
2008-08-01 10:45:00,27.56,27.83,27.53,27.83,117300.0,15.6366,15.7898,15.6196,15.7898,117300.0
2008-08-01 10:50:00,27.83,27.85,27.72,27.76,53850.0,15.7898,15.8012,15.7274,15.7501,53850.0
2008-08-01 10:55:00,27.75,27.77,27.64,27.73,41850.0,15.7444,15.7558,15.682,15.7331,41850.0
2008-08-01 11:00:00,27.73,27.77,27.68,27.7,58650.0,15.7331,15.7558,15.7047,15.7161,58650.0
2008-08-01 11:05:00,27.7,27.75,27.68,27.73,51450.0,15.7161,15.7444,15.7047,15.7331,51450.0
2008-08-01 11:10:00,27.71,27.77,27.69,27.74,47250.0,15.7217,15.7558,15.7104,15.7388,47250.0
2008-08-01 11:15:00,27.73,27.88,27.73,27.86,96750.0,15.7331,15.8182,15.7331,15.8069,96750.0
2008-08-01 11:20:00,27.86,27.86,27.74,27.77,58650.0,15.8069,15.8069,15.7388,15.7558,58650.0
2008-08-01 11:25:00,27.78,27.91,27.77,27.85,51600.0,15.7615,15.8352,15.7558,15.8012,51600.0
2008-08-01 11:30:00,27.84,28.01,27.83,28.0,68550.0,15.7955,15.892,15.7898,15.8863,68550.0
2008-08-01 11:35:00,28.01,28.05,27.97,28.05,45450.0,15.892,15.9147,15.8693,15.9147,45450.0
2008-08-01 11:40:00,28.05,28.06,28.0,28.03,45900.0,15.9147,15.9203,15.8863,15.9033,45900.0
2008-08-01 11:45:00,28.02,28.03,27.91,27.93,63900.0,15.8976,15.9033,15.8352,15.8466,63900.0
2008-08-01 11:50:00,27.94,27.96,27.91,27.94,54600.0,15.8522,15.8636,15.8352,15.8522,54600.0
2008-08-01 11:55:00,27.94,28.01,27.94,27.97,30750.0,15.8522,15.892,15.8522,15.8693,30750.0
2008-08-01 12:00:00,27.99,28.01,27.85,27.87,71400.0,15.8806,15.892,15.8012,15.8125,71400.0
2008-08-01 12:05:00,27.87,27.89,27.81,27.87,52650.0,15.8125,15.8239,15.7785,15.8125,52650.0
2008-08-01 12:10:00,27.87,27.99,27.87,27.97,33900.0,15.8125,15.8806,15.8125,15.8693,33900.0
2008-08-01 12:15:00,27.99,28.0,27.88,27.88,50100.0,15.8806,15.8863,15.8182,15.8182,50100.0
2008-08-01 12:20:00,27.88,27.93,27.87,27.92,36300.0,15.8182,15.8466,15.8125,15.8409,36300.0
2008-08-01 12:25:00,27.92,27.95,27.91,27.95,26100.0,15.8409,15.8579,15.8352,15.8579,26100.0
2008-08-01 12:30:00,27.94,27.97,27.87,27.97,87000.0,15.8522,15.8693,15.8125,15.8693,87000.0
2008-08-01 12:35:00,27.97,28.01,27.96,27.98,47550.0,15.8693,15.892,15.8636,15.8749,47550.0
2008-08-01 12:40:00,27.98,28.0,27.93,27.93,59850.0,15.8749,15.8863,15.8466,15.8466,59850.0
2008-08-01 12:45:00,27.93,27.95,27.9,27.91,23550.0,15.8466,15.8579,15.8295,15.8352,23550.0
2008-08-01 12:50:00,27.91,27.95,27.78,27.83,74400.0,15.8352,15.8579,15.7615,15.7898,74400.0
2008-08-01 12:55:00,27.83,27.87,27.81,27.85,58050.0,15.7898,15.8125,15.7785,15.8012,58050.0
2008-08-01 13:00:00,27.85,27.95,27.81,27.92,48450.0,15.8012,15.8579,15.7785,15.8409,48450.0
2008-08-01 13:05:00,27.93,27.98,27.91,27.93,47850.0,15.8466,15.8749,15.8352,15.8466,47850.0
2008-08-01 13:10:00,27.94,27.97,27.94,27.95,15450.0,15.8522,15.8693,15.8522,15.8579,15450.0
2008-08-01 13:15:00,27.95,28.07,27.91,28.04,50100.0,15.8579,15.926,15.8352,15.909,50100.0
2008-08-01 13:20:00,28.04,28.05,27.99,28.05,44250.0,15.909,15.9147,15.8806,15.9147,44250.0
2008-08-01 13:25:00,28.05,28.13,28.03,28.08,56250.0,15.9147,15.96,15.9033,15.9317,56250.0
2008-08-01 13:30:00,28.1,28.13,28.0,28.07,53850.0,15.943,15.96,15.8863,15.926,53850.0
2008-08-01 13:35:00,28.05,28.16,28.05,28.16,33300.0,15.9147,15.9771,15.9147,15.9771,33300.0
2008-08-01 13:40:00,28.15,28.16,28.09,28.13,36000.0,15.9714,15.9771,15.9373,15.96,36000.0
2008-08-01 13:45:00,28.13,28.14,28.04,28.12,63600.0,15.96,15.9657,15.909,15.9544,63600.0
2008-08-01 13:50:00,28.13,28.21,28.06,28.06,65550.0,15.96,16.0054,15.9203,15.9203,65550.0
2008-08-01 13:55:00,28.06,28.09,28.03,28.05,34650.0,15.9203,15.9373,15.9033,15.9147,34650.0
2008-08-01 14:00:00,28.05,28.07,27.88,27.97,80850.0,15.9147,15.926,15.8182,15.8693,80850.0
2008-08-01 14:05:00,27.94,27.97,27.89,27.95,56250.0,15.8522,15.8693,15.8239,15.8579,56250.0
2008-08-01 14:10:00,27.95,27.95,27.87,27.89,55500.0,15.8579,15.8579,15.8125,15.8239,55500.0
2008-08-01 14:15:00,27.88,27.99,27.83,27.92,65850.0,15.8182,15.8806,15.7898,15.8409,65850.0
2008-08-01 14:20:00,27.92,27.95,27.9,27.94,42600.0,15.8409,15.8579,15.8295,15.8522,42600.0
2008-08-01 14:25:00,27.93,27.99,27.93,27.99,61350.0,15.8466,15.8806,15.8466,15.8806,61350.0
2008-08-01 14:30:00,27.98,28.0,27.89,27.91,41850.0,15.8749,15.8863,15.8239,15.8352,41850.0
2008-08-01 14:35:00,27.91,27.91,27.83,27.84,68400.0,15.8352,15.8352,15.7898,15.7955,68400.0
2008-08-01 14:40:00,27.84,27.96,27.78,27.93,86100.0,15.7955,15.8636,15.7615,15.8466,86100.0
2008-08-01 14:45:00,27.93,27.99,27.89,27.98,62550.0,15.8466,15.8806,15.8239,15.8749,62550.0
2008-08-01 14:50:00,27.98,27.98,27.9,27.93,28950.0,15.8749,15.8749,15.8295,15.8466,28950.0
2008-08-01 14:55:00,27.93,28.0,27.93,27.95,35100.0,15.8466,15.8863,15.8466,15.8579,35100.0
2008-08-01 15:00:00,27.93,28.05,27.85,27.89,89850.0,15.8466,15.9147,15.8012,15.8239,89850.0
2008-08-01 15:05:00,27.88,27.89,27.78,27.86,69600.0,15.8182,15.8239,15.7615,15.8069,69600.0
2008-08-01 15:10:00,27.87,27.95,27.86,27.89,50400.0,15.8125,15.8579,15.8069,15.8239,50400.0
2008-08-01 15:15:00,27.89,27.91,27.84,27.88,51300.0,15.8239,15.8352,15.7955,15.8182,51300.0
2008-08-01 15:20:00,27.88,27.93,27.84,27.87,52350.0,15.8182,15.8466,15.7955,15.8125,52350.0
2008-08-01 15:25:00,27.88,27.9,27.85,27.87,64050.0,15.8182,15.8295,15.8012,15.8125,64050.0
2008-08-01 15:30:00,27.86,27.92,27.81,27.86,101100.0,15.8069,15.8409,15.7785,15.8069,101100.0
2008-08-01 15:35:00,27.85,27.89,27.83,27.87,131850.0,15.8012,15.8239,15.7898,15.8125,131850.0
2008-08-01 15:40:00,27.87,27.89,27.82,27.83,145650.0,15.8125,15.8239,15.7842,15.7898,145650.0
2008-08-01 15:45:00,27.84,27.85,27.73,27.73,242850.0,15.7955,15.8012,15.7331,15.7331,242850.0
2008-08-01 15:50:00,27.74,27.77,27.69,27.73,215850.0,15.7388,15.7558,15.7104,15.7331,215850.0
2008-08-01 15:55:00,27.73,27.74,27.61,27.64,298650.0,15.7331,15.7388,15.665,15.682,298650.0
2008-08-04 09:30:00,27.81,27.93,27.07,27.27,69150.0,15.7785,15.8466,15.3586,15.4721,69150.0
2008-08-04 09:35:00,27.28,27.46,27.22,27.29,27600.0,15.4778,15.5799,15.4437,15.4835,27600.0
2008-08-04 09:40:00,27.31,27.31,27.06,27.22,51900.0,15.4948,15.4948,15.353,15.4437,51900.0
2008-08-04 09:45:00,27.19,27.41,27.13,27.19,44850.0,15.4267,15.5515,15.3927,15.4267,44850.0
2008-08-04 09:50:00,27.17,27.3,27.14,27.23,36600.0,15.4154,15.4891,15.3983,15.4494,36600.0
2008-08-04 09:55:00,27.22,27.27,27.19,27.23,33450.0,15.4437,15.4721,15.4267,15.4494,33450.0
2008-08-04 10:00:00,27.25,27.28,27.08,27.25,48450.0,15.4608,15.4778,15.3643,15.4608,48450.0
2008-08-04 10:05:00,27.25,27.27,27.19,27.19,42450.0,15.4608,15.4721,15.4267,15.4267,42450.0
2008-08-04 10:10:00,27.19,27.21,27.06,27.08,27600.0,15.4267,15.4381,15.353,15.3643,27600.0
2008-08-04 10:15:00,27.07,27.07,26.93,26.95,78600.0,15.3586,15.3586,15.2792,15.2906,78600.0
2008-08-04 10:20:00,26.93,27.13,26.93,27.09,64650.0,15.2792,15.3927,15.2792,15.37,64650.0
2008-08-04 10:25:00,27.09,27.1,26.85,26.91,126750.0,15.37,15.3757,15.2338,15.2679,126750.0
2008-08-04 10:30:00,26.91,26.95,26.84,26.85,51900.0,15.2679,15.2906,15.2281,15.2338,51900.0
2008-08-04 10:35:00,26.85,26.87,26.75,26.75,54600.0,15.2338,15.2452,15.1771,15.1771,54600.0
2008-08-04 10:40:00,26.77,26.8,26.68,26.7,78750.0,15.1884,15.2054,15.1374,15.1487,78750.0
2008-08-04 10:45:00,26.7,26.71,26.54,26.66,97350.0,15.1487,15.1544,15.0579,15.126,97350.0
2008-08-04 10:50:00,26.67,26.74,26.6,26.74,107100.0,15.1317,15.1714,15.092,15.1714,107100.0
2008-08-04 10:55:00,26.74,26.79,26.73,26.77,40050.0,15.1714,15.1998,15.1657,15.1884,40050.0
2008-08-04 11:00:00,26.77,26.79,26.72,26.77,87750.0,15.1884,15.1998,15.1601,15.1884,87750.0
2008-08-04 11:05:00,26.77,26.81,26.75,26.8,43350.0,15.1884,15.2111,15.1771,15.2054,43350.0
2008-08-04 11:10:00,26.81,26.84,26.77,26.81,61500.0,15.2111,15.2281,15.1884,15.2111,61500.0
2008-08-04 11:15:00,26.81,26.89,26.78,26.85,50250.0,15.2111,15.2565,15.1941,15.2338,50250.0
2008-08-04 11:20:00,26.85,26.85,26.75,26.79,54900.0,15.2338,15.2338,15.1771,15.1998,54900.0
2008-08-04 11:25:00,26.79,26.9,26.77,26.79,36750.0,15.1998,15.2622,15.1884,15.1998,36750.0
2008-08-04 11:30:00,26.81,27.03,26.78,27.01,68550.0,15.2111,15.3359,15.1941,15.3246,68550.0
2008-08-04 11:35:00,26.99,27.01,26.91,27.01,44100.0,15.3132,15.3246,15.2679,15.3246,44100.0
2008-08-04 11:40:00,27.03,27.17,26.98,27.1,86100.0,15.3359,15.4154,15.3076,15.3757,86100.0
2008-08-04 11:45:00,27.11,27.13,27.03,27.05,61650.0,15.3813,15.3927,15.3359,15.3473,61650.0
2008-08-04 11:50:00,27.05,27.12,27.03,27.03,63600.0,15.3473,15.387,15.3359,15.3359,63600.0
2008-08-04 11:55:00,27.03,27.13,27.02,27.12,33600.0,15.3359,15.3927,15.3303,15.387,33600.0
2008-08-04 12:00:00,27.12,27.13,27.03,27.03,26700.0,15.387,15.3927,15.3359,15.3359,26700.0
2008-08-04 12:05:00,27.04,27.04,26.99,26.99,66450.0,15.3416,15.3416,15.3132,15.3132,66450.0
2008-08-04 12:10:00,26.99,27.12,26.96,27.04,47100.0,15.3132,15.387,15.2962,15.3416,47100.0
2008-08-04 12:15:00,27.03,27.11,27.03,27.06,51600.0,15.3359,15.3813,15.3359,15.353,51600.0
2008-08-04 12:20:00,27.05,27.07,26.98,27.0,46950.0,15.3473,15.3586,15.3076,15.3189,46950.0
2008-08-04 12:25:00,27.0,27.07,26.98,27.04,35250.0,15.3189,15.3586,15.3076,15.3416,35250.0
2008-08-04 12:30:00,27.06,27.14,27.05,27.13,29850.0,15.353,15.3983,15.3473,15.3927,29850.0
2008-08-04 12:35:00,27.11,27.11,27.05,27.06,42900.0,15.3813,15.3813,15.3473,15.353,42900.0
2008-08-04 12:40:00,27.05,27.05,27.01,27.05,33900.0,15.3473,15.3473,15.3246,15.3473,33900.0
2008-08-04 12:45:00,27.05,27.05,26.95,26.96,38100.0,15.3473,15.3473,15.2906,15.2962,38100.0
2008-08-04 12:50:00,26.97,26.97,26.89,26.9,48900.0,15.3019,15.3019,15.2565,15.2622,48900.0
2008-08-04 12:55:00,26.89,26.9,26.85,26.85,37800.0,15.2565,15.2622,15.2338,15.2338,37800.0
2008-08-04 13:00:00,26.85,26.88,26.83,26.87,59100.0,15.2338,15.2508,15.2225,15.2452,59100.0
2008-08-04 13:05:00,26.87,26.88,26.83,26.87,27150.0,15.2452,15.2508,15.2225,15.2452,27150.0
2008-08-04 13:10:00,26.87,26.95,26.87,26.93,31200.0,15.2452,15.2906,15.2452,15.2792,31200.0
2008-08-04 13:15:00,26.93,26.97,26.91,26.91,30150.0,15.2792,15.3019,15.2679,15.2679,30150.0
2008-08-04 13:20:00,26.91,26.95,26.82,26.93,49350.0,15.2679,15.2906,15.2168,15.2792,49350.0
2008-08-04 13:25:00,26.92,26.97,26.91,26.93,48750.0,15.2735,15.3019,15.2679,15.2792,48750.0
2008-08-04 13:30:00,26.91,27.01,26.89,26.92,42000.0,15.2679,15.3246,15.2565,15.2735,42000.0
2008-08-04 13:35:00,26.91,27.01,26.91,27.0,57150.0,15.2679,15.3246,15.2679,15.3189,57150.0
2008-08-04 13:40:00,27.01,27.08,27.01,27.06,44550.0,15.3246,15.3643,15.3246,15.353,44550.0
2008-08-04 13:45:00,27.05,27.07,26.99,27.05,45000.0,15.3473,15.3586,15.3132,15.3473,45000.0
2008-08-04 13:50:00,27.05,27.1,27.05,27.06,31650.0,15.3473,15.3757,15.3473,15.353,31650.0
2008-08-04 13:55:00,27.06,27.1,27.03,27.08,51900.0,15.353,15.3757,15.3359,15.3643,51900.0
2008-08-04 14:00:00,27.08,27.11,27.07,27.09,48450.0,15.3643,15.3813,15.3586,15.37,48450.0
2008-08-04 14:05:00,27.09,27.13,27.07,27.07,33750.0,15.37,15.3927,15.3586,15.3586,33750.0
2008-08-04 14:10:00,27.07,27.13,27.07,27.12,51300.0,15.3586,15.3927,15.3586,15.387,51300.0
2008-08-04 14:15:00,27.12,27.15,27.11,27.12,55950.0,15.387,15.404,15.3813,15.387,55950.0
2008-08-04 14:20:00,27.12,27.27,27.12,27.21,96600.0,15.387,15.4721,15.387,15.4381,96600.0
2008-08-04 14:25:00,27.21,27.25,27.19,27.23,75300.0,15.4381,15.4608,15.4267,15.4494,75300.0
2008-08-04 14:30:00,27.23,27.27,27.2,27.21,63600.0,15.4494,15.4721,15.4324,15.4381,63600.0
2008-08-04 14:35:00,27.21,27.26,27.21,27.25,42750.0,15.4381,15.4664,15.4381,15.4608,42750.0
2008-08-04 14:40:00,27.24,27.31,27.24,27.29,99750.0,15.4551,15.4948,15.4551,15.4835,99750.0
2008-08-04 14:45:00,27.29,27.34,27.29,27.3,49350.0,15.4835,15.5118,15.4835,15.4891,49350.0
2008-08-04 14:50:00,27.3,27.31,27.27,27.31,33600.0,15.4891,15.4948,15.4721,15.4948,33600.0
2008-08-04 14:55:00,27.31,27.33,27.27,27.29,27600.0,15.4948,15.5061,15.4721,15.4835,27600.0
2008-08-04 15:00:00,27.29,27.3,27.25,27.26,37200.0,15.4835,15.4891,15.4608,15.4664,37200.0
2008-08-04 15:05:00,27.26,27.3,27.23,27.29,79200.0,15.4664,15.4891,15.4494,15.4835,79200.0
2008-08-04 15:10:00,27.29,27.29,27.17,27.18,92850.0,15.4835,15.4835,15.4154,15.421,92850.0
2008-08-04 15:15:00,27.19,27.21,27.13,27.18,82350.0,15.4267,15.4381,15.3927,15.421,82350.0
2008-08-04 15:20:00,27.19,27.19,27.05,27.08,89100.0,15.4267,15.4267,15.3473,15.3643,89100.0
2008-08-04 15:25:00,27.09,27.12,26.99,27.03,83250.0,15.37,15.387,15.3132,15.3359,83250.0
2008-08-04 15:30:00,27.04,27.08,26.99,27.06,80250.0,15.3416,15.3643,15.3132,15.353,80250.0
2008-08-04 15:35:00,27.07,27.07,27.01,27.04,91050.0,15.3586,15.3586,15.3246,15.3416,91050.0
2008-08-04 15:40:00,27.03,27.03,26.88,26.97,179550.0,15.3359,15.3359,15.2508,15.3019,179550.0
2008-08-04 15:45:00,26.97,27.05,26.97,27.05,165750.0,15.3019,15.3473,15.3019,15.3473,165750.0
2008-08-04 15:50:00,27.05,27.05,27.02,27.05,129300.0,15.3473,15.3473,15.3303,15.3473,129300.0
2008-08-04 15:55:00,27.05,27.07,27.03,27.05,208950.0,15.3473,15.3586,15.3359,15.3473,208950.0
2008-08-05 09:30:00,27.51,27.58,27.35,27.45,54450.0,15.6083,15.648,15.5175,15.5742,54450.0
2008-08-05 09:35:00,27.4,27.61,27.29,27.54,29850.0,15.5459,15.665,15.4835,15.6253,29850.0
2008-08-05 09:40:00,27.51,27.55,27.38,27.4,38250.0,15.6083,15.631,15.5345,15.5459,38250.0
2008-08-05 09:45:00,27.39,27.39,27.13,27.17,60450.0,15.5402,15.5402,15.3927,15.4154,60450.0
2008-08-05 09:50:00,27.18,27.25,27.15,27.18,67200.0,15.421,15.4608,15.404,15.421,67200.0
2008-08-05 09:55:00,27.19,27.43,27.18,27.4,31800.0,15.4267,15.5629,15.421,15.5459,31800.0
2008-08-05 10:00:00,27.4,27.75,27.35,27.74,116550.0,15.5459,15.7444,15.5175,15.7388,116550.0
2008-08-05 10:05:00,27.74,27.82,27.7,27.75,108000.0,15.7388,15.7842,15.7161,15.7444,108000.0
2008-08-05 10:10:00,27.74,27.75,27.7,27.71,76350.0,15.7388,15.7444,15.7161,15.7217,76350.0
2008-08-05 10:15:00,27.71,27.75,27.63,27.72,60150.0,15.7217,15.7444,15.6764,15.7274,60150.0
2008-08-05 10:20:00,27.72,27.72,27.59,27.59,36450.0,15.7274,15.7274,15.6537,15.6537,36450.0
2008-08-05 10:25:00,27.59,27.61,27.51,27.51,58500.0,15.6537,15.665,15.6083,15.6083,58500.0
2008-08-05 10:30:00,27.51,27.57,27.45,27.45,39300.0,15.6083,15.6423,15.5742,15.5742,39300.0
2008-08-05 10:35:00,27.45,27.48,27.41,27.45,33150.0,15.5742,15.5913,15.5515,15.5742,33150.0
2008-08-05 10:40:00,27.45,27.51,27.44,27.45,26400.0,15.5742,15.6083,15.5686,15.5742,26400.0
2008-08-05 10:45:00,27.45,27.49,27.42,27.48,21000.0,15.5742,15.5969,15.5572,15.5913,21000.0
2008-08-05 10:50:00,27.46,27.49,27.42,27.49,25050.0,15.5799,15.5969,15.5572,15.5969,25050.0
2008-08-05 10:55:00,27.49,27.62,27.49,27.61,50100.0,15.5969,15.6707,15.5969,15.665,50100.0
2008-08-05 11:00:00,27.61,27.68,27.59,27.61,40950.0,15.665,15.7047,15.6537,15.665,40950.0
2008-08-05 11:05:00,27.62,27.63,27.57,27.57,33150.0,15.6707,15.6764,15.6423,15.6423,33150.0
2008-08-05 11:10:00,27.57,27.61,27.51,27.61,34200.0,15.6423,15.665,15.6083,15.665,34200.0
2008-08-05 11:15:00,27.62,27.65,27.59,27.61,22500.0,15.6707,15.6877,15.6537,15.665,22500.0
2008-08-05 11:20:00,27.59,27.7,27.57,27.65,35400.0,15.6537,15.7161,15.6423,15.6877,35400.0
2008-08-05 11:25:00,27.65,27.65,27.6,27.65,14550.0,15.6877,15.6877,15.6593,15.6877,14550.0
2008-08-05 11:30:00,27.66,27.7,27.61,27.61,36000.0,15.6934,15.7161,15.665,15.665,36000.0
2008-08-05 11:35:00,27.61,27.7,27.6,27.68,38400.0,15.665,15.7161,15.6593,15.7047,38400.0
2008-08-05 11:40:00,27.69,27.69,27.65,27.67,16350.0,15.7104,15.7104,15.6877,15.6991,16350.0
2008-08-05 11:45:00,27.67,27.76,27.65,27.76,38100.0,15.6991,15.7501,15.6877,15.7501,38100.0
2008-08-05 11:50:00,27.76,27.81,27.75,27.75,43650.0,15.7501,15.7785,15.7444,15.7444,43650.0
2008-08-05 11:55:00,27.76,27.84,27.75,27.84,39150.0,15.7501,15.7955,15.7444,15.7955,39150.0
2008-08-05 12:00:00,27.84,27.85,27.77,27.79,31350.0,15.7955,15.8012,15.7558,15.7671,31350.0
2008-08-05 12:05:00,27.81,27.82,27.73,27.73,21750.0,15.7785,15.7842,15.7331,15.7331,21750.0
2008-08-05 12:10:00,27.73,27.75,27.73,27.73,13800.0,15.7331,15.7444,15.7331,15.7331,13800.0
2008-08-05 12:15:00,27.72,27.77,27.72,27.74,18450.0,15.7274,15.7558,15.7274,15.7388,18450.0
2008-08-05 12:20:00,27.73,27.75,27.71,27.72,18750.0,15.7331,15.7444,15.7217,15.7274,18750.0
2008-08-05 12:25:00,27.73,27.79,27.71,27.73,21150.0,15.7331,15.7671,15.7217,15.7331,21150.0
2008-08-05 12:30:00,27.72,27.73,27.66,27.66,19650.0,15.7274,15.7331,15.6934,15.6934,19650.0
2008-08-05 12:35:00,27.65,27.7,27.65,27.7,12150.0,15.6877,15.7161,15.6877,15.7161,12150.0
2008-08-05 12:40:00,27.7,27.7,27.66,27.67,19200.0,15.7161,15.7161,15.6934,15.6991,19200.0
2008-08-05 12:45:00,27.67,27.71,27.65,27.71,32250.0,15.6991,15.7217,15.6877,15.7217,32250.0
2008-08-05 12:50:00,27.71,27.71,27.67,27.67,20850.0,15.7217,15.7217,15.6991,15.6991,20850.0
2008-08-05 12:55:00,27.66,27.66,27.61,27.65,10200.0,15.6934,15.6934,15.665,15.6877,10200.0
2008-08-05 13:00:00,27.65,27.67,27.61,27.65,31350.0,15.6877,15.6991,15.665,15.6877,31350.0
2008-08-05 13:05:00,27.65,27.67,27.57,27.58,18450.0,15.6877,15.6991,15.6423,15.648,18450.0
2008-08-05 13:10:00,27.59,27.6,27.57,27.58,15900.0,15.6537,15.6593,15.6423,15.648,15900.0
2008-08-05 13:15:00,27.59,27.61,27.57,27.57,8100.0,15.6537,15.665,15.6423,15.6423,8100.0
2008-08-05 13:20:00,27.59,27.61,27.56,27.57,16500.0,15.6537,15.665,15.6366,15.6423,16500.0
2008-08-05 13:25:00,27.56,27.61,27.55,27.61,20550.0,15.6366,15.665,15.631,15.665,20550.0
2008-08-05 13:30:00,27.61,27.66,27.59,27.65,20550.0,15.665,15.6934,15.6537,15.6877,20550.0
2008-08-05 13:35:00,27.65,27.66,27.6,27.6,21150.0,15.6877,15.6934,15.6593,15.6593,21150.0
2008-08-05 13:40:00,27.61,27.67,27.58,27.65,20550.0,15.665,15.6991,15.648,15.6877,20550.0
2008-08-05 13:45:00,27.65,27.68,27.61,27.61,22800.0,15.6877,15.7047,15.665,15.665,22800.0
2008-08-05 13:50:00,27.61,27.64,27.59,27.61,19650.0,15.665,15.682,15.6537,15.665,19650.0
2008-08-05 13:55:00,27.61,27.62,27.56,27.6,68700.0,15.665,15.6707,15.6366,15.6593,68700.0
2008-08-05 14:00:00,27.61,27.64,27.59,27.61,31800.0,15.665,15.682,15.6537,15.665,31800.0
2008-08-05 14:05:00,27.62,27.63,27.58,27.59,36000.0,15.6707,15.6764,15.648,15.6537,36000.0
2008-08-05 14:10:00,27.58,27.69,27.55,27.67,117000.0,15.648,15.7104,15.631,15.6991,117000.0
2008-08-05 14:15:00,27.66,27.83,27.62,27.65,141900.0,15.6934,15.7898,15.6707,15.6877,141900.0
2008-08-05 14:20:00,27.63,27.67,27.48,27.55,103500.0,15.6764,15.6991,15.5913,15.631,103500.0
2008-08-05 14:25:00,27.55,27.69,27.52,27.68,77250.0,15.631,15.7104,15.6139,15.7047,77250.0
2008-08-05 14:30:00,27.69,27.76,27.65,27.69,55950.0,15.7104,15.7501,15.6877,15.7104,55950.0
2008-08-05 14:35:00,27.69,27.71,27.63,27.65,54000.0,15.7104,15.7217,15.6764,15.6877,54000.0
2008-08-05 14:40:00,27.65,27.91,27.63,27.89,69750.0,15.6877,15.8352,15.6764,15.8239,69750.0
2008-08-05 14:45:00,27.89,27.91,27.83,27.89,77250.0,15.8239,15.8352,15.7898,15.8239,77250.0
2008-08-05 14:50:00,27.89,27.9,27.81,27.87,41550.0,15.8239,15.8295,15.7785,15.8125,41550.0
2008-08-05 14:55:00,27.87,27.87,27.81,27.81,40650.0,15.8125,15.8125,15.7785,15.7785,40650.0
2008-08-05 15:00:00,27.82,27.87,27.79,27.87,67050.0,15.7842,15.8125,15.7671,15.8125,67050.0
2008-08-05 15:05:00,27.87,27.87,27.82,27.83,74850.0,15.8125,15.8125,15.7842,15.7898,74850.0
2008-08-05 15:10:00,27.84,27.91,27.84,27.89,65250.0,15.7955,15.8352,15.7955,15.8239,65250.0
2008-08-05 15:15:00,27.91,27.92,27.85,27.91,80550.0,15.8352,15.8409,15.8012,15.8352,80550.0
2008-08-05 15:20:00,27.91,27.97,27.89,27.9,112350.0,15.8352,15.8693,15.8239,15.8295,112350.0
2008-08-05 15:25:00,27.91,27.94,27.85,27.94,108300.0,15.8352,15.8522,15.8012,15.8522,108300.0
2008-08-05 15:30:00,27.94,27.97,27.89,27.93,136650.0,15.8522,15.8693,15.8239,15.8466,136650.0
2008-08-05 15:35:00,27.93,28.0,27.92,27.99,130050.0,15.8466,15.8863,15.8409,15.8806,130050.0
2008-08-05 15:40:00,27.98,28.12,27.97,28.11,226650.0,15.8749,15.9544,15.8693,15.9487,226650.0
2008-08-05 15:45:00,28.12,28.15,28.08,28.11,186300.0,15.9544,15.9714,15.9317,15.9487,186300.0
2008-08-05 15:50:00,28.11,28.19,28.11,28.14,216450.0,15.9487,15.9941,15.9487,15.9657,216450.0
2008-08-05 15:55:00,28.14,28.19,28.13,28.19,278100.0,15.9657,15.9941,15.96,15.9941,278100.0
2008-08-06 09:30:00,27.65,28.05,27.63,27.76,68100.0,15.6877,15.9147,15.6764,15.7501,68100.0
2008-08-06 09:35:00,27.74,27.79,27.69,27.79,64800.0,15.7388,15.7671,15.7104,15.7671,64800.0
2008-08-06 09:40:00,27.79,27.81,27.69,27.71,84450.0,15.7671,15.7785,15.7104,15.7217,84450.0
2008-08-06 09:45:00,27.71,27.76,27.52,27.69,117150.0,15.7217,15.7501,15.6139,15.7104,117150.0
2008-08-06 09:50:00,27.71,27.75,27.66,27.71,46200.0,15.7217,15.7444,15.6934,15.7217,46200.0
2008-08-06 09:55:00,27.73,27.79,27.71,27.73,72900.0,15.7331,15.7671,15.7217,15.7331,72900.0
2008-08-06 10:00:00,27.74,27.8,27.67,27.72,49950.0,15.7388,15.7728,15.6991,15.7274,49950.0
2008-08-06 10:05:00,27.71,27.76,27.67,27.76,40500.0,15.7217,15.7501,15.6991,15.7501,40500.0
2008-08-06 10:10:00,27.77,27.8,27.72,27.79,48000.0,15.7558,15.7728,15.7274,15.7671,48000.0
2008-08-06 10:15:00,27.8,27.83,27.77,27.82,147750.0,15.7728,15.7898,15.7558,15.7842,147750.0
2008-08-06 10:20:00,27.81,27.83,27.73,27.8,55500.0,15.7785,15.7898,15.7331,15.7728,55500.0
2008-08-06 10:25:00,27.8,27.8,27.75,27.78,48900.0,15.7728,15.7728,15.7444,15.7615,48900.0
2008-08-06 10:30:00,27.79,27.86,27.79,27.82,112650.0,15.7671,15.8069,15.7671,15.7842,112650.0
2008-08-06 10:35:00,27.82,27.93,27.78,27.87,114750.0,15.7842,15.8466,15.7615,15.8125,114750.0
2008-08-06 10:40:00,27.87,27.89,27.77,27.8,78150.0,15.8125,15.8239,15.7558,15.7728,78150.0
2008-08-06 10:45:00,27.8,27.9,27.79,27.85,57900.0,15.7728,15.8295,15.7671,15.8012,57900.0
2008-08-06 10:50:00,27.85,27.93,27.85,27.9,42300.0,15.8012,15.8466,15.8012,15.8295,42300.0
2008-08-06 10:55:00,27.9,27.97,27.9,27.95,52500.0,15.8295,15.8693,15.8295,15.8579,52500.0
2008-08-06 11:00:00,27.95,27.95,27.85,27.87,50850.0,15.8579,15.8579,15.8012,15.8125,50850.0
2008-08-06 11:05:00,27.87,27.93,27.83,27.91,17400.0,15.8125,15.8466,15.7898,15.8352,17400.0
2008-08-06 11:10:00,27.9,27.96,27.89,27.94,37050.0,15.8295,15.8636,15.8239,15.8522,37050.0
2008-08-06 11:15:00,27.93,28.05,27.93,28.01,79950.0,15.8466,15.9147,15.8466,15.892,79950.0
2008-08-06 11:20:00,28.0,28.04,27.91,28.01,87750.0,15.8863,15.909,15.8352,15.892,87750.0
2008-08-06 11:25:00,28.01,28.06,28.01,28.05,45300.0,15.892,15.9203,15.892,15.9147,45300.0
2008-08-06 11:30:00,28.05,28.05,27.98,27.99,55050.0,15.9147,15.9147,15.8749,15.8806,55050.0
2008-08-06 11:35:00,27.99,28.08,27.95,28.06,64350.0,15.8806,15.9317,15.8579,15.9203,64350.0
2008-08-06 11:40:00,28.05,28.17,28.05,28.15,69600.0,15.9147,15.9827,15.9147,15.9714,69600.0
2008-08-06 11:45:00,28.14,28.17,28.07,28.09,54300.0,15.9657,15.9827,15.926,15.9373,54300.0
2008-08-06 11:50:00,28.09,28.13,28.05,28.09,37650.0,15.9373,15.96,15.9147,15.9373,37650.0
2008-08-06 11:55:00,28.07,28.13,28.06,28.12,19650.0,15.926,15.96,15.9203,15.9544,19650.0
2008-08-06 12:00:00,28.12,28.2,28.11,28.19,50400.0,15.9544,15.9998,15.9487,15.9941,50400.0
2008-08-06 12:05:00,28.19,28.23,28.17,28.2,49800.0,15.9941,16.0168,15.9827,15.9998,49800.0
2008-08-06 12:10:00,28.2,28.24,28.17,28.19,57900.0,15.9998,16.0225,15.9827,15.9941,57900.0
2008-08-06 12:15:00,28.17,28.19,28.14,28.15,28800.0,15.9827,15.9941,15.9657,15.9714,28800.0
2008-08-06 12:20:00,28.15,28.18,28.13,28.18,25950.0,15.9714,15.9884,15.96,15.9884,25950.0
2008-08-06 12:25:00,28.17,28.18,28.14,28.14,23250.0,15.9827,15.9884,15.9657,15.9657,23250.0
2008-08-06 12:30:00,28.14,28.16,28.06,28.15,48750.0,15.9657,15.9771,15.9203,15.9714,48750.0
2008-08-06 12:35:00,28.17,28.19,28.15,28.18,28650.0,15.9827,15.9941,15.9714,15.9884,28650.0
2008-08-06 12:40:00,28.18,28.33,28.18,28.32,74250.0,15.9884,16.0735,15.9884,16.0678,74250.0
2008-08-06 12:45:00,28.31,28.31,28.17,28.17,26850.0,16.0622,16.0622,15.9827,15.9827,26850.0
2008-08-06 12:50:00,28.17,28.17,28.07,28.07,83400.0,15.9827,15.9827,15.926,15.926,83400.0
2008-08-06 12:55:00,28.09,28.11,28.07,28.11,24450.0,15.9373,15.9487,15.926,15.9487,24450.0
2008-08-06 13:00:00,28.11,28.15,28.1,28.15,54300.0,15.9487,15.9714,15.943,15.9714,54300.0
2008-08-06 13:05:00,28.15,28.17,28.14,28.15,16350.0,15.9714,15.9827,15.9657,15.9714,16350.0
2008-08-06 13:10:00,28.15,28.23,28.14,28.18,68400.0,15.9714,16.0168,15.9657,15.9884,68400.0
2008-08-06 13:15:00,28.18,28.25,28.17,28.23,16500.0,15.9884,16.0281,15.9827,16.0168,16500.0
2008-08-06 13:20:00,28.24,28.27,28.22,28.27,33300.0,16.0225,16.0395,16.0111,16.0395,33300.0
2008-08-06 13:25:00,28.26,28.29,28.25,28.25,15450.0,16.0338,16.0508,16.0281,16.0281,15450.0
2008-08-06 13:30:00,28.26,28.27,28.25,28.27,30600.0,16.0338,16.0395,16.0281,16.0395,30600.0
2008-08-06 13:35:00,28.27,28.3,28.21,28.21,28350.0,16.0395,16.0565,16.0054,16.0054,28350.0
2008-08-06 13:40:00,28.2,28.2,28.17,28.19,25500.0,15.9998,15.9998,15.9827,15.9941,25500.0
2008-08-06 13:45:00,28.19,28.19,28.15,28.18,24900.0,15.9941,15.9941,15.9714,15.9884,24900.0
2008-08-06 13:50:00,28.17,28.17,28.06,28.09,40050.0,15.9827,15.9827,15.9203,15.9373,40050.0
2008-08-06 13:55:00,28.09,28.16,28.09,28.15,26850.0,15.9373,15.9771,15.9373,15.9714,26850.0
2008-08-06 14:00:00,28.16,28.16,28.1,28.13,35550.0,15.9771,15.9771,15.943,15.96,35550.0
2008-08-06 14:05:00,28.12,28.15,28.12,28.13,21150.0,15.9544,15.9714,15.9544,15.96,21150.0
2008-08-06 14:10:00,28.14,28.2,28.12,28.19,25800.0,15.9657,15.9998,15.9544,15.9941,25800.0
2008-08-06 14:15:00,28.19,28.33,28.19,28.31,87900.0,15.9941,16.0735,15.9941,16.0622,87900.0
2008-08-06 14:20:00,28.31,28.4,28.31,28.36,115350.0,16.0622,16.1132,16.0622,16.0905,115350.0
2008-08-06 14:25:00,28.36,28.4,28.32,28.33,70500.0,16.0905,16.1132,16.0678,16.0735,70500.0
2008-08-06 14:30:00,28.33,28.45,28.33,28.41,73950.0,16.0735,16.1416,16.0735,16.1189,73950.0
2008-08-06 14:35:00,28.41,28.43,28.37,28.38,66000.0,16.1189,16.1303,16.0962,16.1019,66000.0
2008-08-06 14:40:00,28.38,28.55,28.38,28.54,113250.0,16.1019,16.1983,16.1019,16.1927,113250.0
2008-08-06 14:45:00,28.53,28.63,28.51,28.63,82050.0,16.187,16.2437,16.1756,16.2437,82050.0
2008-08-06 14:50:00,28.66,28.71,28.64,28.67,115500.0,16.2607,16.2891,16.2494,16.2664,115500.0
2008-08-06 14:55:00,28.66,28.66,28.57,28.61,56550.0,16.2607,16.2607,16.2097,16.2324,56550.0
2008-08-06 15:00:00,28.61,28.65,28.6,28.61,38550.0,16.2324,16.2551,16.2267,16.2324,38550.0
2008-08-06 15:05:00,28.6,28.62,28.55,28.57,55650.0,16.2267,16.2381,16.1983,16.2097,55650.0
2008-08-06 15:10:00,28.57,28.59,28.53,28.59,82950.0,16.2097,16.221,16.187,16.221,82950.0
2008-08-06 15:15:00,28.59,28.59,28.47,28.52,128100.0,16.221,16.221,16.1529,16.1813,128100.0
2008-08-06 15:20:00,28.52,28.63,28.52,28.55,135150.0,16.1813,16.2437,16.1813,16.1983,135150.0
2008-08-06 15:25:00,28.53,28.55,28.49,28.5,26100.0,16.187,16.1983,16.1643,16.17,26100.0
2008-08-06 15:30:00,28.49,28.51,28.41,28.42,86700.0,16.1643,16.1756,16.1189,16.1246,86700.0
2008-08-06 15:35:00,28.41,28.43,28.37,28.42,91800.0,16.1189,16.1303,16.0962,16.1246,91800.0
2008-08-06 15:40:00,28.42,28.45,28.41,28.45,81900.0,16.1246,16.1416,16.1189,16.1416,81900.0
2008-08-06 15:45:00,28.45,28.53,28.45,28.51,159600.0,16.1416,16.187,16.1416,16.1756,159600.0
2008-08-06 15:50:00,28.51,28.61,28.51,28.6,165600.0,16.1756,16.2324,16.1756,16.2267,165600.0
2008-08-06 15:55:00,28.6,28.61,28.45,28.47,255450.0,16.2267,16.2324,16.1416,16.1529,255450.0
2008-08-07 09:30:00,28.09,28.49,28.09,28.39,112050.0,15.9373,16.1643,15.9373,16.1076,112050.0
2008-08-07 09:35:00,28.39,28.43,28.18,28.19,162600.0,16.1076,16.1303,15.9884,15.9941,162600.0
2008-08-07 09:40:00,28.19,28.32,28.11,28.31,72300.0,15.9941,16.0678,15.9487,16.0622,72300.0
2008-08-07 09:45:00,28.31,28.43,28.24,28.37,92850.0,16.0622,16.1303,16.0225,16.0962,92850.0
2008-08-07 09:50:00,28.37,28.43,28.2,28.2,59250.0,16.0962,16.1303,15.9998,15.9998,59250.0
2008-08-07 09:55:00,28.19,28.2,28.03,28.07,53400.0,15.9941,15.9998,15.9033,15.926,53400.0
2008-08-07 10:00:00,28.07,28.13,28.0,28.01,98550.0,15.926,15.96,15.8863,15.892,98550.0
2008-08-07 10:05:00,28.02,28.11,28.01,28.01,66600.0,15.8976,15.9487,15.892,15.892,66600.0
2008-08-07 10:10:00,28.02,28.02,27.86,27.93,63450.0,15.8976,15.8976,15.8069,15.8466,63450.0
2008-08-07 10:15:00,27.93,28.1,27.91,28.07,65550.0,15.8466,15.943,15.8352,15.926,65550.0
2008-08-07 10:20:00,28.05,28.13,27.98,27.99,49500.0,15.9147,15.96,15.8749,15.8806,49500.0
2008-08-07 10:25:00,27.99,28.11,27.97,28.11,61950.0,15.8806,15.9487,15.8693,15.9487,61950.0
2008-08-07 10:30:00,28.1,28.11,27.99,28.05,38400.0,15.943,15.9487,15.8806,15.9147,38400.0
2008-08-07 10:35:00,28.05,28.05,27.88,27.93,54750.0,15.9147,15.9147,15.8182,15.8466,54750.0
2008-08-07 10:40:00,27.95,27.95,27.81,27.84,32700.0,15.8579,15.8579,15.7785,15.7955,32700.0
2008-08-07 10:45:00,27.85,27.87,27.81,27.85,32550.0,15.8012,15.8125,15.7785,15.8012,32550.0
2008-08-07 10:50:00,27.85,27.91,27.85,27.87,28800.0,15.8012,15.8352,15.8012,15.8125,28800.0
2008-08-07 10:55:00,27.87,27.92,27.85,27.92,33600.0,15.8125,15.8409,15.8012,15.8409,33600.0
2008-08-07 11:00:00,27.92,28.0,27.81,27.82,30300.0,15.8409,15.8863,15.7785,15.7842,30300.0
2008-08-07 11:05:00,27.81,27.91,27.77,27.91,33600.0,15.7785,15.8352,15.7558,15.8352,33600.0
2008-08-07 11:10:00,27.91,28.01,27.91,27.96,30750.0,15.8352,15.892,15.8352,15.8636,30750.0
2008-08-07 11:15:00,27.97,28.01,27.97,28.0,35250.0,15.8693,15.892,15.8693,15.8863,35250.0
2008-08-07 11:20:00,27.99,28.05,27.99,28.03,36900.0,15.8806,15.9147,15.8806,15.9033,36900.0
2008-08-07 11:25:00,28.03,28.09,28.02,28.04,43350.0,15.9033,15.9373,15.8976,15.909,43350.0
2008-08-07 11:30:00,28.03,28.07,28.02,28.03,35700.0,15.9033,15.926,15.8976,15.9033,35700.0
2008-08-07 11:35:00,28.04,28.1,28.03,28.1,22350.0,15.909,15.943,15.9033,15.943,22350.0
2008-08-07 11:40:00,28.08,28.08,27.96,27.96,18450.0,15.9317,15.9317,15.8636,15.8636,18450.0
2008-08-07 11:45:00,27.96,28.03,27.95,27.99,20100.0,15.8636,15.9033,15.8579,15.8806,20100.0
2008-08-07 11:50:00,27.99,28.0,27.94,27.97,34050.0,15.8806,15.8863,15.8522,15.8693,34050.0
2008-08-07 11:55:00,27.96,27.96,27.77,27.78,68250.0,15.8636,15.8636,15.7558,15.7615,68250.0
2008-08-07 12:00:00,27.78,27.9,27.78,27.88,65100.0,15.7615,15.8295,15.7615,15.8182,65100.0
2008-08-07 12:05:00,27.88,27.89,27.79,27.8,31500.0,15.8182,15.8239,15.7671,15.7728,31500.0
2008-08-07 12:10:00,27.8,27.81,27.78,27.81,33150.0,15.7728,15.7785,15.7615,15.7785,33150.0
2008-08-07 12:15:00,27.81,27.87,27.8,27.87,30750.0,15.7785,15.8125,15.7728,15.8125,30750.0
2008-08-07 12:20:00,27.86,27.87,27.77,27.77,19350.0,15.8069,15.8125,15.7558,15.7558,19350.0
2008-08-07 12:25:00,27.77,27.79,27.77,27.78,13650.0,15.7558,15.7671,15.7558,15.7615,13650.0
2008-08-07 12:30:00,27.77,27.84,27.77,27.84,30750.0,15.7558,15.7955,15.7558,15.7955,30750.0
2008-08-07 12:35:00,27.84,27.94,27.84,27.86,45000.0,15.7955,15.8522,15.7955,15.8069,45000.0
2008-08-07 12:40:00,27.85,27.92,27.83,27.85,31200.0,15.8012,15.8409,15.7898,15.8012,31200.0
2008-08-07 12:45:00,27.85,28.05,27.85,28.04,32100.0,15.8012,15.9147,15.8012,15.909,32100.0
2008-08-07 12:50:00,28.04,28.04,27.97,28.01,25350.0,15.909,15.909,15.8693,15.892,25350.0
2008-08-07 12:55:00,28.0,28.03,27.98,28.01,24600.0,15.8863,15.9033,15.8749,15.892,24600.0
2008-08-07 13:00:00,28.01,28.01,27.88,27.89,31650.0,15.892,15.892,15.8182,15.8239,31650.0
2008-08-07 13:05:00,27.89,27.91,27.87,27.91,30600.0,15.8239,15.8352,15.8125,15.8352,30600.0
2008-08-07 13:10:00,27.91,27.96,27.88,27.96,34500.0,15.8352,15.8636,15.8182,15.8636,34500.0
2008-08-07 13:15:00,27.96,27.98,27.88,27.89,28800.0,15.8636,15.8749,15.8182,15.8239,28800.0
2008-08-07 13:20:00,27.89,27.91,27.89,27.89,9600.0,15.8239,15.8352,15.8239,15.8239,9600.0
2008-08-07 13:25:00,27.89,27.91,27.85,27.91,21450.0,15.8239,15.8352,15.8012,15.8352,21450.0
2008-08-07 13:30:00,27.92,27.97,27.91,27.92,21600.0,15.8409,15.8693,15.8352,15.8409,21600.0
2008-08-07 13:35:00,27.92,27.96,27.84,27.88,30750.0,15.8409,15.8636,15.7955,15.8182,30750.0
2008-08-07 13:40:00,27.88,28.01,27.87,28.01,36150.0,15.8182,15.892,15.8125,15.892,36150.0
2008-08-07 13:45:00,28.01,28.01,27.87,27.87,27750.0,15.892,15.892,15.8125,15.8125,27750.0
2008-08-07 13:50:00,27.87,27.91,27.87,27.89,23250.0,15.8125,15.8352,15.8125,15.8239,23250.0
2008-08-07 13:55:00,27.9,27.92,27.85,27.85,27900.0,15.8295,15.8409,15.8012,15.8012,27900.0
2008-08-07 14:00:00,27.85,27.87,27.8,27.81,32400.0,15.8012,15.8125,15.7728,15.7785,32400.0
2008-08-07 14:05:00,27.82,27.82,27.75,27.75,28350.0,15.7842,15.7842,15.7444,15.7444,28350.0
2008-08-07 14:10:00,27.74,27.79,27.71,27.77,28650.0,15.7388,15.7671,15.7217,15.7558,28650.0
2008-08-07 14:15:00,27.78,27.79,27.75,27.78,29700.0,15.7615,15.7671,15.7444,15.7615,29700.0
2008-08-07 14:20:00,27.79,27.8,27.75,27.77,24900.0,15.7671,15.7728,15.7444,15.7558,24900.0
2008-08-07 14:25:00,27.76,27.81,27.75,27.79,47400.0,15.7501,15.7785,15.7444,15.7671,47400.0
2008-08-07 14:30:00,27.79,27.81,27.78,27.81,23700.0,15.7671,15.7785,15.7615,15.7785,23700.0
2008-08-07 14:35:00,27.81,27.83,27.77,27.77,30300.0,15.7785,15.7898,15.7558,15.7558,30300.0
2008-08-07 14:40:00,27.77,27.79,27.75,27.77,28800.0,15.7558,15.7671,15.7444,15.7558,28800.0
2008-08-07 14:45:00,27.75,27.75,27.67,27.73,57750.0,15.7444,15.7444,15.6991,15.7331,57750.0
2008-08-07 14:50:00,27.75,27.76,27.69,27.75,28500.0,15.7444,15.7501,15.7104,15.7444,28500.0
2008-08-07 14:55:00,27.75,27.76,27.58,27.61,39750.0,15.7444,15.7501,15.648,15.665,39750.0
2008-08-07 15:00:00,27.62,27.65,27.57,27.62,92100.0,15.6707,15.6877,15.6423,15.6707,92100.0
2008-08-07 15:05:00,27.63,27.64,27.54,27.63,105000.0,15.6764,15.682,15.6253,15.6764,105000.0
2008-08-07 15:10:00,27.63,27.63,27.49,27.53,80400.0,15.6764,15.6764,15.5969,15.6196,80400.0
2008-08-07 15:15:00,27.53,27.57,27.5,27.55,57900.0,15.6196,15.6423,15.6026,15.631,57900.0
2008-08-07 15:20:00,27.56,27.59,27.53,27.59,52950.0,15.6366,15.6537,15.6196,15.6537,52950.0
2008-08-07 15:25:00,27.58,27.61,27.55,27.57,85950.0,15.648,15.665,15.631,15.6423,85950.0
2008-08-07 15:30:00,27.56,27.57,27.39,27.41,124950.0,15.6366,15.6423,15.5402,15.5515,124950.0
2008-08-07 15:35:00,27.4,27.46,27.35,27.37,132600.0,15.5459,15.5799,15.5175,15.5288,132600.0
2008-08-07 15:40:00,27.37,27.41,27.35,27.35,114300.0,15.5288,15.5515,15.5175,15.5175,114300.0
2008-08-07 15:45:00,27.35,27.38,27.29,27.31,195000.0,15.5175,15.5345,15.4835,15.4948,195000.0
2008-08-07 15:50:00,27.31,27.43,27.31,27.43,157500.0,15.4948,15.5629,15.4948,15.5629,157500.0
2008-08-07 15:55:00,27.43,27.48,27.42,27.48,198150.0,15.5629,15.5913,15.5572,15.5913,198150.0
2008-08-08 09:30:00,27.46,27.59,27.35,27.57,50550.0,15.5799,15.6537,15.5175,15.6423,50550.0
2008-08-08 09:35:00,27.55,27.72,27.37,27.4,52950.0,15.631,15.7274,15.5288,15.5459,52950.0
2008-08-08 09:40:00,27.4,27.45,27.25,27.32,63000.0,15.5459,15.5742,15.4608,15.5005,63000.0
2008-08-08 09:45:00,27.34,27.57,27.34,27.56,40050.0,15.5118,15.6423,15.5118,15.6366,40050.0
2008-08-08 09:50:00,27.59,27.77,27.53,27.73,73800.0,15.6537,15.7558,15.6196,15.7331,73800.0
2008-08-08 09:55:00,27.75,27.82,27.67,27.8,52950.0,15.7444,15.7842,15.6991,15.7728,52950.0
2008-08-08 10:00:00,27.79,27.94,27.79,27.85,41400.0,15.7671,15.8522,15.7671,15.8012,41400.0
2008-08-08 10:05:00,27.85,28.01,27.82,28.01,75300.0,15.8012,15.892,15.7842,15.892,75300.0
2008-08-08 10:10:00,27.99,28.13,27.93,28.1,63750.0,15.8806,15.96,15.8466,15.943,63750.0
2008-08-08 10:15:00,28.1,28.13,27.97,27.97,66450.0,15.943,15.96,15.8693,15.8693,66450.0
2008-08-08 10:20:00,27.97,28.17,27.92,28.09,54900.0,15.8693,15.9827,15.8409,15.9373,54900.0
2008-08-08 10:25:00,28.09,28.14,28.07,28.12,35700.0,15.9373,15.9657,15.926,15.9544,35700.0
2008-08-08 10:30:00,28.14,28.14,28.0,28.05,53100.0,15.9657,15.9657,15.8863,15.9147,53100.0
2008-08-08 10:35:00,28.06,28.13,28.01,28.09,38550.0,15.9203,15.96,15.892,15.9373,38550.0
2008-08-08 10:40:00,28.11,28.13,28.04,28.04,24600.0,15.9487,15.96,15.909,15.909,24600.0
2008-08-08 10:45:00,28.04,28.09,28.01,28.09,35400.0,15.909,15.9373,15.892,15.9373,35400.0
2008-08-08 10:50:00,28.09,28.17,28.07,28.17,41100.0,15.9373,15.9827,15.926,15.9827,41100.0
2008-08-08 10:55:00,28.16,28.25,28.16,28.23,54450.0,15.9771,16.0281,15.9771,16.0168,54450.0
2008-08-08 11:00:00,28.23,28.27,28.23,28.25,53850.0,16.0168,16.0395,16.0168,16.0281,53850.0
2008-08-08 11:05:00,28.24,28.24,28.11,28.13,34050.0,16.0225,16.0225,15.9487,15.96,34050.0
2008-08-08 11:10:00,28.13,28.24,28.13,28.2,31200.0,15.96,16.0225,15.96,15.9998,31200.0
2008-08-08 11:15:00,28.19,28.21,28.11,28.15,31050.0,15.9941,16.0054,15.9487,15.9714,31050.0
2008-08-08 11:20:00,28.15,28.2,28.13,28.15,29700.0,15.9714,15.9998,15.96,15.9714,29700.0
2008-08-08 11:25:00,28.17,28.17,28.09,28.09,36450.0,15.9827,15.9827,15.9373,15.9373,36450.0
2008-08-08 11:30:00,28.1,28.14,28.09,28.13,65550.0,15.943,15.9657,15.9373,15.96,65550.0
2008-08-08 11:35:00,28.12,28.12,28.01,28.02,53250.0,15.9544,15.9544,15.892,15.8976,53250.0
2008-08-08 11:40:00,28.01,28.02,27.94,27.96,48150.0,15.892,15.8976,15.8522,15.8636,48150.0
2008-08-08 11:45:00,27.95,27.97,27.91,27.95,40050.0,15.8579,15.8693,15.8352,15.8579,40050.0
2008-08-08 11:50:00,27.95,27.97,27.93,27.93,35400.0,15.8579,15.8693,15.8466,15.8466,35400.0
2008-08-08 11:55:00,27.93,27.97,27.93,27.95,42150.0,15.8466,15.8693,15.8466,15.8579,42150.0
2008-08-08 12:00:00,27.95,28.03,27.95,28.01,33600.0,15.8579,15.9033,15.8579,15.892,33600.0
2008-08-08 12:05:00,28.01,28.03,28.01,28.01,16800.0,15.892,15.9033,15.892,15.892,16800.0
2008-08-08 12:10:00,28.02,28.08,28.01,28.08,25650.0,15.8976,15.9317,15.892,15.9317,25650.0
2008-08-08 12:15:00,28.09,28.17,28.05,28.17,17850.0,15.9373,15.9827,15.9147,15.9827,17850.0
2008-08-08 12:20:00,28.17,28.25,28.16,28.23,46200.0,15.9827,16.0281,15.9771,16.0168,46200.0
2008-08-08 12:25:00,28.23,28.25,28.18,28.23,98400.0,16.0168,16.0281,15.9884,16.0168,98400.0
2008-08-08 12:30:00,28.21,28.23,28.13,28.15,28350.0,16.0054,16.0168,15.96,15.9714,28350.0
2008-08-08 12:35:00,28.15,28.17,28.13,28.17,9600.0,15.9714,15.9827,15.96,15.9827,9600.0
2008-08-08 12:40:00,28.17,28.17,28.12,28.12,15900.0,15.9827,15.9827,15.9544,15.9544,15900.0
2008-08-08 12:45:00,28.12,28.13,28.1,28.13,10650.0,15.9544,15.96,15.943,15.96,10650.0
2008-08-08 12:50:00,28.13,28.15,28.12,28.12,45450.0,15.96,15.9714,15.9544,15.9544,45450.0
2008-08-08 12:55:00,28.13,28.15,28.06,28.06,16350.0,15.96,15.9714,15.9203,15.9203,16350.0
2008-08-08 13:00:00,28.07,28.12,28.07,28.11,6600.0,15.926,15.9544,15.926,15.9487,6600.0
2008-08-08 13:05:00,28.11,28.18,28.1,28.15,53250.0,15.9487,15.9884,15.943,15.9714,53250.0
2008-08-08 13:10:00,28.15,28.16,28.09,28.09,19200.0,15.9714,15.9771,15.9373,15.9373,19200.0
2008-08-08 13:15:00,28.11,28.13,28.1,28.13,8100.0,15.9487,15.96,15.943,15.96,8100.0
2008-08-08 13:20:00,28.12,28.13,28.09,28.13,15150.0,15.9544,15.96,15.9373,15.96,15150.0
2008-08-08 13:25:00,28.13,28.21,28.13,28.21,34200.0,15.96,16.0054,15.96,16.0054,34200.0
2008-08-08 13:30:00,28.19,28.25,28.19,28.23,30300.0,15.9941,16.0281,15.9941,16.0168,30300.0
2008-08-08 13:35:00,28.23,28.24,28.19,28.23,22050.0,16.0168,16.0225,15.9941,16.0168,22050.0
2008-08-08 13:40:00,28.23,28.34,28.23,28.28,50850.0,16.0168,16.0792,16.0168,16.0451,50850.0
2008-08-08 13:45:00,28.29,28.29,28.17,28.18,36450.0,16.0508,16.0508,15.9827,15.9884,36450.0
2008-08-08 13:50:00,28.2,28.27,28.19,28.25,21300.0,15.9998,16.0395,15.9941,16.0281,21300.0
2008-08-08 13:55:00,28.25,28.29,28.23,28.25,24000.0,16.0281,16.0508,16.0168,16.0281,24000.0
2008-08-08 14:00:00,28.24,28.25,28.19,28.21,13800.0,16.0225,16.0281,15.9941,16.0054,13800.0
2008-08-08 14:05:00,28.2,28.27,28.2,28.27,19650.0,15.9998,16.0395,15.9998,16.0395,19650.0
2008-08-08 14:10:00,28.26,28.29,28.21,28.26,21300.0,16.0338,16.0508,16.0054,16.0338,21300.0
2008-08-08 14:15:00,28.27,28.31,28.24,28.31,17850.0,16.0395,16.0622,16.0225,16.0622,17850.0
2008-08-08 14:20:00,28.31,28.41,28.31,28.38,68400.0,16.0622,16.1189,16.0622,16.1019,68400.0
2008-08-08 14:25:00,28.38,28.42,28.35,28.42,31500.0,16.1019,16.1246,16.0849,16.1246,31500.0
2008-08-08 14:30:00,28.43,28.43,28.38,28.43,32700.0,16.1303,16.1303,16.1019,16.1303,32700.0
2008-08-08 14:35:00,28.43,28.45,28.41,28.45,33000.0,16.1303,16.1416,16.1189,16.1416,33000.0
2008-08-08 14:40:00,28.45,28.5,28.43,28.44,41850.0,16.1416,16.17,16.1303,16.1359,41850.0
2008-08-08 14:45:00,28.45,28.47,28.43,28.45,43500.0,16.1416,16.1529,16.1303,16.1416,43500.0
2008-08-08 14:50:00,28.45,28.51,28.43,28.48,54750.0,16.1416,16.1756,16.1303,16.1586,54750.0
2008-08-08 14:55:00,28.48,28.51,28.45,28.49,70950.0,16.1586,16.1756,16.1416,16.1643,70950.0
2008-08-08 15:00:00,28.49,28.53,28.49,28.52,70800.0,16.1643,16.187,16.1643,16.1813,70800.0
2008-08-08 15:05:00,28.52,28.55,28.49,28.53,63600.0,16.1813,16.1983,16.1643,16.187,63600.0
2008-08-08 15:10:00,28.53,28.54,28.5,28.5,64350.0,16.187,16.1927,16.17,16.17,64350.0
2008-08-08 15:15:00,28.51,28.51,28.43,28.47,110550.0,16.1756,16.1756,16.1303,16.1529,110550.0
2008-08-08 15:20:00,28.47,28.48,28.39,28.41,82650.0,16.1529,16.1586,16.1076,16.1189,82650.0
2008-08-08 15:25:00,28.42,28.49,28.41,28.48,57750.0,16.1246,16.1643,16.1189,16.1586,57750.0
2008-08-08 15:30:00,28.49,28.52,28.45,28.49,94200.0,16.1643,16.1813,16.1416,16.1643,94200.0
2008-08-08 15:35:00,28.49,28.55,28.43,28.53,122400.0,16.1643,16.1983,16.1303,16.187,122400.0
2008-08-08 15:40:00,28.52,28.54,28.47,28.5,116700.0,16.1813,16.1927,16.1529,16.17,116700.0
2008-08-08 15:45:00,28.49,28.58,28.49,28.54,152700.0,16.1643,16.2154,16.1643,16.1927,152700.0
2008-08-08 15:50:00,28.54,28.61,28.48,28.48,177600.0,16.1927,16.2324,16.1586,16.1586,177600.0
2008-08-08 15:55:00,28.48,28.53,28.45,28.53,165000.0,16.1586,16.187,16.1416,16.187,165000.0
2008-08-11 09:30:00,28.41,28.41,28.08,28.11,39600.0,16.1189,16.1189,15.9317,15.9487,39600.0
2008-08-11 09:35:00,28.1,28.27,28.01,28.03,46050.0,15.943,16.0395,15.892,15.9033,46050.0
2008-08-11 09:40:00,28.03,28.31,28.03,28.19,88200.0,15.9033,16.0622,15.9033,15.9941,88200.0
2008-08-11 09:45:00,28.15,28.29,28.15,28.27,90750.0,15.9714,16.0508,15.9714,16.0395,90750.0
2008-08-11 09:50:00,28.27,28.38,28.26,28.31,79350.0,16.0395,16.1019,16.0338,16.0622,79350.0
2008-08-11 09:55:00,28.33,28.49,28.3,28.49,55800.0,16.0735,16.1643,16.0565,16.1643,55800.0
2008-08-11 10:00:00,28.49,28.5,28.4,28.46,32850.0,16.1643,16.17,16.1132,16.1473,32850.0
2008-08-11 10:05:00,28.47,28.55,28.45,28.55,55650.0,16.1529,16.1983,16.1416,16.1983,55650.0
2008-08-11 10:10:00,28.52,28.53,28.45,28.45,46650.0,16.1813,16.187,16.1416,16.1416,46650.0
2008-08-11 10:15:00,28.45,28.5,28.38,28.45,77700.0,16.1416,16.17,16.1019,16.1416,77700.0
2008-08-11 10:20:00,28.45,28.52,28.38,28.43,76950.0,16.1416,16.1813,16.1019,16.1303,76950.0
2008-08-11 10:25:00,28.43,28.46,28.38,28.41,29700.0,16.1303,16.1473,16.1019,16.1189,29700.0
2008-08-11 10:30:00,28.39,28.44,28.35,28.36,22800.0,16.1076,16.1359,16.0849,16.0905,22800.0
2008-08-11 10:35:00,28.37,28.41,28.31,28.39,30600.0,16.0962,16.1189,16.0622,16.1076,30600.0
2008-08-11 10:40:00,28.39,28.46,28.37,28.46,19950.0,16.1076,16.1473,16.0962,16.1473,19950.0
2008-08-11 10:45:00,28.46,28.53,28.45,28.47,40050.0,16.1473,16.187,16.1416,16.1529,40050.0
2008-08-11 10:50:00,28.49,28.55,28.43,28.46,30150.0,16.1643,16.1983,16.1303,16.1473,30150.0
2008-08-11 10:55:00,28.47,28.53,28.47,28.5,17850.0,16.1529,16.187,16.1529,16.17,17850.0
2008-08-11 11:00:00,28.51,28.57,28.5,28.56,18750.0,16.1756,16.2097,16.17,16.204,18750.0
2008-08-11 11:05:00,28.56,28.64,28.56,28.63,51750.0,16.204,16.2494,16.204,16.2437,51750.0
2008-08-11 11:10:00,28.63,28.65,28.58,28.59,22200.0,16.2437,16.2551,16.2154,16.221,22200.0
2008-08-11 11:15:00,28.59,28.62,28.57,28.61,15750.0,16.221,16.2381,16.2097,16.2324,15750.0
2008-08-11 11:20:00,28.62,28.62,28.57,28.57,27300.0,16.2381,16.2381,16.2097,16.2097,27300.0
2008-08-11 11:25:00,28.55,28.67,28.55,28.64,39150.0,16.1983,16.2664,16.1983,16.2494,39150.0
2008-08-11 11:30:00,28.65,28.69,28.65,28.69,68700.0,16.2551,16.2778,16.2551,16.2778,68700.0
2008-08-11 11:35:00,28.69,28.8,28.69,28.75,109650.0,16.2778,16.3402,16.2778,16.3118,109650.0
2008-08-11 11:40:00,28.75,28.83,28.72,28.81,26100.0,16.3118,16.3572,16.2948,16.3459,26100.0
2008-08-11 11:45:00,28.83,28.83,28.78,28.8,32250.0,16.3572,16.3572,16.3288,16.3402,32250.0
2008-08-11 11:50:00,28.8,28.83,28.77,28.83,23400.0,16.3402,16.3572,16.3232,16.3572,23400.0
2008-08-11 11:55:00,28.83,28.88,28.81,28.87,25950.0,16.3572,16.3856,16.3459,16.3799,25950.0
2008-08-11 12:00:00,28.86,28.97,28.86,28.95,24600.0,16.3742,16.4366,16.3742,16.4253,24600.0
2008-08-11 12:05:00,28.95,28.99,28.93,28.95,18600.0,16.4253,16.448,16.4139,16.4253,18600.0
2008-08-11 12:10:00,28.97,28.97,28.88,28.88,27300.0,16.4366,16.4366,16.3856,16.3856,27300.0
2008-08-11 12:15:00,28.89,28.93,28.87,28.93,12600.0,16.3912,16.4139,16.3799,16.4139,12600.0
2008-08-11 12:20:00,28.93,29.02,28.93,29.02,49500.0,16.4139,16.465,16.4139,16.465,49500.0
2008-08-11 12:25:00,29.01,29.06,28.97,29.05,34350.0,16.4593,16.4877,16.4366,16.482,34350.0
2008-08-11 12:30:00,29.05,29.08,28.97,28.97,13950.0,16.482,16.499,16.4366,16.4366,13950.0
2008-08-11 12:35:00,28.97,28.97,28.91,28.93,24150.0,16.4366,16.4366,16.4026,16.4139,24150.0
2008-08-11 12:40:00,28.91,28.95,28.88,28.91,24000.0,16.4026,16.4253,16.3856,16.4026,24000.0
2008-08-11 12:45:00,28.9,28.9,28.81,28.82,31350.0,16.3969,16.3969,16.3459,16.3515,31350.0
2008-08-11 12:50:00,28.81,28.93,28.8,28.93,20400.0,16.3459,16.4139,16.3402,16.4139,20400.0
2008-08-11 12:55:00,28.92,28.92,28.9,28.91,12000.0,16.4083,16.4083,16.3969,16.4026,12000.0
2008-08-11 13:00:00,28.91,28.91,28.86,28.87,36150.0,16.4026,16.4026,16.3742,16.3799,36150.0
2008-08-11 13:05:00,28.87,28.87,28.79,28.8,93150.0,16.3799,16.3799,16.3345,16.3402,93150.0
2008-08-11 13:10:00,28.8,28.85,28.79,28.85,46050.0,16.3402,16.3685,16.3345,16.3685,46050.0
2008-08-11 13:15:00,28.84,28.92,28.84,28.92,24900.0,16.3629,16.4083,16.3629,16.4083,24900.0
2008-08-11 13:20:00,28.92,29.04,28.91,29.01,33300.0,16.4083,16.4763,16.4026,16.4593,33300.0
2008-08-11 13:25:00,29.02,29.08,29.01,29.07,17550.0,16.465,16.499,16.4593,16.4934,17550.0
2008-08-11 13:30:00,29.08,29.11,29.07,29.11,37950.0,16.499,16.5161,16.4934,16.5161,37950.0
2008-08-11 13:35:00,29.11,29.19,29.09,29.15,81750.0,16.5161,16.5615,16.5047,16.5388,81750.0
2008-08-11 13:40:00,29.16,29.16,29.0,29.0,33900.0,16.5444,16.5444,16.4537,16.4537,33900.0
2008-08-11 13:45:00,29.01,29.09,29.01,29.09,9600.0,16.4593,16.5047,16.4593,16.5047,9600.0
2008-08-11 13:50:00,29.07,29.18,29.03,29.12,67500.0,16.4934,16.5558,16.4707,16.5217,67500.0
2008-08-11 13:55:00,29.12,29.12,28.98,29.01,30150.0,16.5217,16.5217,16.4423,16.4593,30150.0
2008-08-11 14:00:00,29.01,29.03,28.94,28.97,37500.0,16.4593,16.4707,16.4196,16.4366,37500.0
2008-08-11 14:05:00,28.96,29.05,28.96,29.03,39000.0,16.431,16.482,16.431,16.4707,39000.0
2008-08-11 14:10:00,29.03,29.04,28.96,28.99,33600.0,16.4707,16.4763,16.431,16.448,33600.0
2008-08-11 14:15:00,28.98,28.99,28.91,28.94,27750.0,16.4423,16.448,16.4026,16.4196,27750.0
2008-08-11 14:20:00,28.95,28.97,28.77,28.83,130350.0,16.4253,16.4366,16.3232,16.3572,130350.0
2008-08-11 14:25:00,28.83,28.83,28.75,28.75,92100.0,16.3572,16.3572,16.3118,16.3118,92100.0
2008-08-11 14:30:00,28.75,28.8,28.73,28.74,62250.0,16.3118,16.3402,16.3005,16.3061,62250.0
2008-08-11 14:35:00,28.74,28.74,28.6,28.67,115200.0,16.3061,16.3061,16.2267,16.2664,115200.0
2008-08-11 14:40:00,28.67,28.67,28.53,28.57,88350.0,16.2664,16.2664,16.187,16.2097,88350.0
2008-08-11 14:45:00,28.58,28.63,28.53,28.55,41550.0,16.2154,16.2437,16.187,16.1983,41550.0
2008-08-11 14:50:00,28.55,28.57,28.41,28.41,97050.0,16.1983,16.2097,16.1189,16.1189,97050.0
2008-08-11 14:55:00,28.41,28.43,28.37,28.42,121800.0,16.1189,16.1303,16.0962,16.1246,121800.0
2008-08-11 15:00:00,28.43,28.53,28.4,28.53,100350.0,16.1303,16.187,16.1132,16.187,100350.0
2008-08-11 15:05:00,28.53,28.53,28.47,28.47,131850.0,16.187,16.187,16.1529,16.1529,131850.0
2008-08-11 15:10:00,28.46,28.53,28.45,28.52,136350.0,16.1473,16.187,16.1416,16.1813,136350.0
2008-08-11 15:15:00,28.53,28.53,28.42,28.42,117450.0,16.187,16.187,16.1246,16.1246,117450.0
2008-08-11 15:20:00,28.42,28.44,28.33,28.37,122700.0,16.1246,16.1359,16.0735,16.0962,122700.0
2008-08-11 15:25:00,28.37,28.41,28.36,28.41,59700.0,16.0962,16.1189,16.0905,16.1189,59700.0
2008-08-11 15:30:00,28.4,28.41,28.22,28.23,101400.0,16.1132,16.1189,16.0111,16.0168,101400.0
2008-08-11 15:35:00,28.23,28.31,28.23,28.26,116700.0,16.0168,16.0622,16.0168,16.0338,116700.0
2008-08-11 15:40:00,28.27,28.32,28.21,28.3,134400.0,16.0395,16.0678,16.0054,16.0565,134400.0
2008-08-11 15:45:00,28.3,28.31,28.22,28.29,186300.0,16.0565,16.0622,16.0111,16.0508,186300.0
2008-08-11 15:50:00,28.3,28.38,28.3,28.38,155700.0,16.0565,16.1019,16.0565,16.1019,155700.0
2008-08-11 15:55:00,28.38,28.44,28.32,28.44,244650.0,16.1019,16.1359,16.0678,16.1359,244650.0
2008-08-12 09:30:00,28.35,29.07,28.35,28.8,97800.0,16.0849,16.4934,16.0849,16.3402,97800.0
2008-08-12 09:35:00,28.79,28.81,28.38,28.4,48600.0,16.3345,16.3459,16.1019,16.1132,48600.0
2008-08-12 09:40:00,28.4,28.71,28.39,28.63,40800.0,16.1132,16.2891,16.1076,16.2437,40800.0
2008-08-12 09:45:00,28.64,28.78,28.52,28.56,55350.0,16.2494,16.3288,16.1813,16.204,55350.0
2008-08-12 09:50:00,28.55,28.69,28.45,28.49,45750.0,16.1983,16.2778,16.1416,16.1643,45750.0
2008-08-12 09:55:00,28.49,28.7,28.46,28.7,40800.0,16.1643,16.2834,16.1473,16.2834,40800.0
2008-08-12 10:00:00,28.69,28.82,28.63,28.82,64650.0,16.2778,16.3515,16.2437,16.3515,64650.0
2008-08-12 10:05:00,28.83,28.85,28.79,28.82,63000.0,16.3572,16.3685,16.3345,16.3515,63000.0
2008-08-12 10:10:00,28.83,29.01,28.83,28.9,96600.0,16.3572,16.4593,16.3572,16.3969,96600.0
2008-08-12 10:15:00,28.89,28.99,28.86,28.86,47400.0,16.3912,16.448,16.3742,16.3742,47400.0
2008-08-12 10:20:00,28.86,28.9,28.79,28.82,102900.0,16.3742,16.3969,16.3345,16.3515,102900.0
2008-08-12 10:25:00,28.82,28.88,28.78,28.83,51300.0,16.3515,16.3856,16.3288,16.3572,51300.0
2008-08-12 10:30:00,28.83,28.83,28.61,28.71,51600.0,16.3572,16.3572,16.2324,16.2891,51600.0
2008-08-12 10:35:00,28.71,28.82,28.67,28.69,43350.0,16.2891,16.3515,16.2664,16.2778,43350.0
2008-08-12 10:40:00,28.69,28.83,28.68,28.82,39000.0,16.2778,16.3572,16.2721,16.3515,39000.0
2008-08-12 10:45:00,28.81,28.9,28.79,28.89,54900.0,16.3459,16.3969,16.3345,16.3912,54900.0
2008-08-12 10:50:00,28.89,28.91,28.83,28.85,34800.0,16.3912,16.4026,16.3572,16.3685,34800.0
2008-08-12 10:55:00,28.86,28.92,28.81,28.88,19800.0,16.3742,16.4083,16.3459,16.3856,19800.0
2008-08-12 11:00:00,28.89,28.92,28.86,28.89,13650.0,16.3912,16.4083,16.3742,16.3912,13650.0
2008-08-12 11:05:00,28.89,29.01,28.87,29.01,46350.0,16.3912,16.4593,16.3799,16.4593,46350.0
2008-08-12 11:10:00,29.01,29.05,28.99,29.03,90900.0,16.4593,16.482,16.448,16.4707,90900.0
2008-08-12 11:15:00,29.03,29.11,29.01,29.08,37350.0,16.4707,16.5161,16.4593,16.499,37350.0
2008-08-12 11:20:00,29.09,29.17,29.07,29.09,42600.0,16.5047,16.5501,16.4934,16.5047,42600.0
2008-08-12 11:25:00,29.09,29.27,29.07,29.22,79650.0,16.5047,16.6068,16.4934,16.5785,79650.0
2008-08-12 11:30:00,29.21,29.24,29.09,29.23,77250.0,16.5728,16.5898,16.5047,16.5841,77250.0
2008-08-12 11:35:00,29.22,29.27,29.17,29.17,61200.0,16.5785,16.6068,16.5501,16.5501,61200.0
2008-08-12 11:40:00,29.16,29.31,29.13,29.3,59700.0,16.5444,16.6295,16.5274,16.6239,59700.0
2008-08-12 11:45:00,29.29,29.33,29.21,29.23,55950.0,16.6182,16.6409,16.5728,16.5841,55950.0
2008-08-12 11:50:00,29.23,29.27,29.19,29.19,38550.0,16.5841,16.6068,16.5615,16.5615,38550.0
2008-08-12 11:55:00,29.17,29.2,29.11,29.14,19950.0,16.5501,16.5671,16.5161,16.5331,19950.0
2008-08-12 12:00:00,29.13,29.14,29.09,29.11,34950.0,16.5274,16.5331,16.5047,16.5161,34950.0
2008-08-12 12:05:00,29.1,29.11,29.05,29.07,20550.0,16.5104,16.5161,16.482,16.4934,20550.0
2008-08-12 12:10:00,29.06,29.09,29.03,29.03,99600.0,16.4877,16.5047,16.4707,16.4707,99600.0
2008-08-12 12:15:00,29.03,29.03,28.91,28.93,121500.0,16.4707,16.4707,16.4026,16.4139,121500.0
2008-08-12 12:20:00,28.93,29.01,28.88,28.98,52650.0,16.4139,16.4593,16.3856,16.4423,52650.0
2008-08-12 12:25:00,28.97,29.01,28.97,28.98,25950.0,16.4366,16.4593,16.4366,16.4423,25950.0
2008-08-12 12:30:00,28.97,28.99,28.9,28.9,15450.0,16.4366,16.448,16.3969,16.3969,15450.0
2008-08-12 12:35:00,28.91,28.91,28.87,28.89,12600.0,16.4026,16.4026,16.3799,16.3912,12600.0
2008-08-12 12:40:00,28.9,28.95,28.89,28.89,36450.0,16.3969,16.4253,16.3912,16.3912,36450.0
2008-08-12 12:45:00,28.9,28.93,28.87,28.91,22800.0,16.3969,16.4139,16.3799,16.4026,22800.0
2008-08-12 12:50:00,28.91,29.0,28.89,28.99,18300.0,16.4026,16.4537,16.3912,16.448,18300.0
2008-08-12 12:55:00,28.99,29.07,28.96,29.07,18150.0,16.448,16.4934,16.431,16.4934,18150.0
2008-08-12 13:00:00,29.07,29.11,29.06,29.08,17550.0,16.4934,16.5161,16.4877,16.499,17550.0
2008-08-12 13:05:00,29.08,29.11,29.06,29.11,19500.0,16.499,16.5161,16.4877,16.5161,19500.0
2008-08-12 13:10:00,29.09,29.11,29.03,29.03,12600.0,16.5047,16.5161,16.4707,16.4707,12600.0
2008-08-12 13:15:00,29.05,29.06,29.01,29.03,15450.0,16.482,16.4877,16.4593,16.4707,15450.0
2008-08-12 13:20:00,29.02,29.04,28.94,28.95,21750.0,16.465,16.4763,16.4196,16.4253,21750.0
2008-08-12 13:25:00,28.95,28.99,28.93,28.97,31350.0,16.4253,16.448,16.4139,16.4366,31350.0
2008-08-12 13:30:00,28.98,29.0,28.87,28.89,18000.0,16.4423,16.4537,16.3799,16.3912,18000.0
2008-08-12 13:35:00,28.89,28.9,28.85,28.85,21600.0,16.3912,16.3969,16.3685,16.3685,21600.0
2008-08-12 13:40:00,28.85,28.94,28.85,28.91,46500.0,16.3685,16.4196,16.3685,16.4026,46500.0
2008-08-12 13:45:00,28.91,28.94,28.89,28.9,16050.0,16.4026,16.4196,16.3912,16.3969,16050.0
2008-08-12 13:50:00,28.89,28.89,28.81,28.81,30300.0,16.3912,16.3912,16.3459,16.3459,30300.0
2008-08-12 13:55:00,28.83,28.83,28.76,28.82,34500.0,16.3572,16.3572,16.3175,16.3515,34500.0
2008-08-12 14:00:00,28.81,28.91,28.81,28.85,39300.0,16.3459,16.4026,16.3459,16.3685,39300.0
2008-08-12 14:05:00,28.84,28.89,28.83,28.84,36750.0,16.3629,16.3912,16.3572,16.3629,36750.0
2008-08-12 14:10:00,28.83,28.87,28.82,28.87,32550.0,16.3572,16.3799,16.3515,16.3799,32550.0
2008-08-12 14:15:00,28.85,28.86,28.81,28.85,28650.0,16.3685,16.3742,16.3459,16.3685,28650.0
2008-08-12 14:20:00,28.84,28.86,28.75,28.85,40200.0,16.3629,16.3742,16.3118,16.3685,40200.0
2008-08-12 14:25:00,28.85,28.97,28.85,28.92,43500.0,16.3685,16.4366,16.3685,16.4083,43500.0
2008-08-12 14:30:00,28.92,28.95,28.89,28.95,19500.0,16.4083,16.4253,16.3912,16.4253,19500.0
2008-08-12 14:35:00,28.95,28.97,28.94,28.95,29400.0,16.4253,16.4366,16.4196,16.4253,29400.0
2008-08-12 14:40:00,28.95,28.97,28.91,28.92,16200.0,16.4253,16.4366,16.4026,16.4083,16200.0
2008-08-12 14:45:00,28.91,28.95,28.89,28.91,37200.0,16.4026,16.4253,16.3912,16.4026,37200.0
2008-08-12 14:50:00,28.91,28.99,28.91,28.97,27150.0,16.4026,16.448,16.4026,16.4366,27150.0
2008-08-12 14:55:00,28.97,28.99,28.82,28.83,32850.0,16.4366,16.448,16.3515,16.3572,32850.0
2008-08-12 15:00:00,28.83,28.85,28.71,28.73,59700.0,16.3572,16.3685,16.2891,16.3005,59700.0
2008-08-12 15:05:00,28.73,28.79,28.69,28.69,52350.0,16.3005,16.3345,16.2778,16.2778,52350.0
2008-08-12 15:10:00,28.69,28.72,28.57,28.63,96600.0,16.2778,16.2948,16.2097,16.2437,96600.0
2008-08-12 15:15:00,28.64,28.69,28.59,28.66,90000.0,16.2494,16.2778,16.221,16.2607,90000.0
2008-08-12 15:20:00,28.67,28.69,28.6,28.6,60600.0,16.2664,16.2778,16.2267,16.2267,60600.0
2008-08-12 15:25:00,28.61,28.71,28.58,28.67,61200.0,16.2324,16.2891,16.2154,16.2664,61200.0
2008-08-12 15:30:00,28.68,28.71,28.55,28.57,70200.0,16.2721,16.2891,16.1983,16.2097,70200.0
2008-08-12 15:35:00,28.57,28.63,28.55,28.59,56550.0,16.2097,16.2437,16.1983,16.221,56550.0
2008-08-12 15:40:00,28.57,28.63,28.54,28.57,74550.0,16.2097,16.2437,16.1927,16.2097,74550.0
2008-08-12 15:45:00,28.57,28.64,28.55,28.63,59250.0,16.2097,16.2494,16.1983,16.2437,59250.0
2008-08-12 15:50:00,28.63,28.64,28.55,28.58,136950.0,16.2437,16.2494,16.1983,16.2154,136950.0
2008-08-12 15:55:00,28.58,28.69,28.57,28.63,193650.0,16.2154,16.2778,16.2097,16.2437,193650.0
2008-08-13 09:30:00,28.48,28.91,28.31,28.41,64200.0,16.1586,16.4026,16.0622,16.1189,64200.0
2008-08-13 09:35:00,28.4,28.57,28.28,28.29,39600.0,16.1132,16.2097,16.0451,16.0508,39600.0
2008-08-13 09:40:00,28.29,28.45,28.23,28.45,31650.0,16.0508,16.1416,16.0168,16.1416,31650.0
2008-08-13 09:45:00,28.45,28.46,28.28,28.45,48900.0,16.1416,16.1473,16.0451,16.1416,48900.0
2008-08-13 09:50:00,28.43,28.55,28.33,28.47,37650.0,16.1303,16.1983,16.0735,16.1529,37650.0
2008-08-13 09:55:00,28.48,28.55,28.45,28.53,37200.0,16.1586,16.1983,16.1416,16.187,37200.0
2008-08-13 10:00:00,28.53,28.75,28.47,28.65,101850.0,16.187,16.3118,16.1529,16.2551,101850.0
2008-08-13 10:05:00,28.65,28.68,28.57,28.68,47850.0,16.2551,16.2721,16.2097,16.2721,47850.0
2008-08-13 10:10:00,28.69,28.69,28.59,28.61,28650.0,16.2778,16.2778,16.221,16.2324,28650.0
2008-08-13 10:15:00,28.61,28.62,28.53,28.57,25500.0,16.2324,16.2381,16.187,16.2097,25500.0
2008-08-13 10:20:00,28.58,28.66,28.52,28.54,39600.0,16.2154,16.2607,16.1813,16.1927,39600.0
2008-08-13 10:25:00,28.55,28.55,28.45,28.48,59700.0,16.1983,16.1983,16.1416,16.1586,59700.0
2008-08-13 10:30:00,28.49,28.5,28.31,28.33,60900.0,16.1643,16.17,16.0622,16.0735,60900.0
2008-08-13 10:35:00,28.32,28.35,28.15,28.2,70200.0,16.0678,16.0849,15.9714,15.9998,70200.0
2008-08-13 10:40:00,28.19,28.27,28.15,28.17,40950.0,15.9941,16.0395,15.9714,15.9827,40950.0
2008-08-13 10:45:00,28.19,28.32,28.17,28.28,26850.0,15.9941,16.0678,15.9827,16.0451,26850.0
2008-08-13 10:50:00,28.27,28.31,28.23,28.29,24150.0,16.0395,16.0622,16.0168,16.0508,24150.0
2008-08-13 10:55:00,28.28,28.39,28.28,28.39,24000.0,16.0451,16.1076,16.0451,16.1076,24000.0
2008-08-13 11:00:00,28.39,28.39,28.26,28.28,26250.0,16.1076,16.1076,16.0338,16.0451,26250.0
2008-08-13 11:05:00,28.27,28.28,28.11,28.14,30600.0,16.0395,16.0451,15.9487,15.9657,30600.0
2008-08-13 11:10:00,28.13,28.16,28.11,28.16,24150.0,15.96,15.9771,15.9487,15.9771,24150.0
2008-08-13 11:15:00,28.16,28.28,28.15,28.28,19350.0,15.9771,16.0451,15.9714,16.0451,19350.0
2008-08-13 11:20:00,28.27,28.28,28.21,28.22,13350.0,16.0395,16.0451,16.0054,16.0111,13350.0
2008-08-13 11:25:00,28.22,28.27,28.21,28.27,16200.0,16.0111,16.0395,16.0054,16.0395,16200.0
2008-08-13 11:30:00,28.25,28.27,28.2,28.25,19650.0,16.0281,16.0395,15.9998,16.0281,19650.0
2008-08-13 11:35:00,28.25,28.27,28.21,28.27,10500.0,16.0281,16.0395,16.0054,16.0395,10500.0
2008-08-13 11:40:00,28.26,28.26,28.13,28.19,14550.0,16.0338,16.0338,15.96,15.9941,14550.0
2008-08-13 11:45:00,28.18,28.23,28.16,28.17,14700.0,15.9884,16.0168,15.9771,15.9827,14700.0
2008-08-13 11:50:00,28.19,28.19,28.11,28.15,12150.0,15.9941,15.9941,15.9487,15.9714,12150.0
2008-08-13 11:55:00,28.16,28.23,28.07,28.21,45600.0,15.9771,16.0168,15.926,16.0054,45600.0
2008-08-13 12:00:00,28.21,28.32,28.19,28.32,28800.0,16.0054,16.0678,15.9941,16.0678,28800.0
2008-08-13 12:05:00,28.31,28.33,28.11,28.11,25800.0,16.0622,16.0735,15.9487,15.9487,25800.0
2008-08-13 12:10:00,28.13,28.13,28.04,28.07,28950.0,15.96,15.96,15.909,15.926,28950.0
2008-08-13 12:15:00,28.07,28.08,28.01,28.06,23550.0,15.926,15.9317,15.892,15.9203,23550.0
2008-08-13 12:20:00,28.05,28.09,28.03,28.05,25800.0,15.9147,15.9373,15.9033,15.9147,25800.0
2008-08-13 12:25:00,28.05,28.07,28.02,28.03,12300.0,15.9147,15.926,15.8976,15.9033,12300.0
2008-08-13 12:30:00,28.04,28.14,28.02,28.11,30300.0,15.909,15.9657,15.8976,15.9487,30300.0
2008-08-13 12:35:00,28.1,28.1,28.01,28.05,23100.0,15.943,15.943,15.892,15.9147,23100.0
2008-08-13 12:40:00,28.06,28.11,28.02,28.06,26550.0,15.9203,15.9487,15.8976,15.9203,26550.0
2008-08-13 12:45:00,28.07,28.08,28.01,28.04,29550.0,15.926,15.9317,15.892,15.909,29550.0
2008-08-13 12:50:00,28.04,28.05,28.0,28.03,30900.0,15.909,15.9147,15.8863,15.9033,30900.0
2008-08-13 12:55:00,28.03,28.1,28.02,28.09,21900.0,15.9033,15.943,15.8976,15.9373,21900.0
2008-08-13 13:00:00,28.09,28.13,28.07,28.09,36450.0,15.9373,15.96,15.926,15.9373,36450.0
2008-08-13 13:05:00,28.09,28.1,28.06,28.06,22650.0,15.9373,15.943,15.9203,15.9203,22650.0
2008-08-13 13:10:00,28.05,28.05,28.0,28.02,21750.0,15.9147,15.9147,15.8863,15.8976,21750.0
2008-08-13 13:15:00,28.02,28.05,28.01,28.03,24450.0,15.8976,15.9147,15.892,15.9033,24450.0
2008-08-13 13:20:00,28.04,28.18,28.01,28.17,45900.0,15.909,15.9884,15.892,15.9827,45900.0
2008-08-13 13:25:00,28.19,28.25,28.17,28.21,33300.0,15.9941,16.0281,15.9827,16.0054,33300.0
2008-08-13 13:30:00,28.21,28.37,28.2,28.23,51450.0,16.0054,16.0962,15.9998,16.0168,51450.0
2008-08-13 13:35:00,28.23,28.3,28.19,28.27,27600.0,16.0168,16.0565,15.9941,16.0395,27600.0
2008-08-13 13:40:00,28.29,28.37,28.27,28.31,57150.0,16.0508,16.0962,16.0395,16.0622,57150.0
2008-08-13 13:45:00,28.3,28.3,28.23,28.25,37650.0,16.0565,16.0565,16.0168,16.0281,37650.0
2008-08-13 13:50:00,28.24,28.33,28.23,28.31,34800.0,16.0225,16.0735,16.0168,16.0622,34800.0
2008-08-13 13:55:00,28.31,28.39,28.29,28.35,31350.0,16.0622,16.1076,16.0508,16.0849,31350.0
2008-08-13 14:00:00,28.34,28.4,28.31,28.37,73800.0,16.0792,16.1132,16.0622,16.0962,73800.0
2008-08-13 14:05:00,28.37,28.37,28.27,28.3,27750.0,16.0962,16.0962,16.0395,16.0565,27750.0
2008-08-13 14:10:00,28.29,28.33,28.27,28.3,24000.0,16.0508,16.0735,16.0395,16.0565,24000.0
2008-08-13 14:15:00,28.31,28.33,28.24,28.29,30450.0,16.0622,16.0735,16.0225,16.0508,30450.0
2008-08-13 14:20:00,28.3,28.34,28.26,28.31,24300.0,16.0565,16.0792,16.0338,16.0622,24300.0
2008-08-13 14:25:00,28.3,28.39,28.29,28.29,80550.0,16.0565,16.1076,16.0508,16.0508,80550.0
2008-08-13 14:30:00,28.29,28.31,28.25,28.27,33300.0,16.0508,16.0622,16.0281,16.0395,33300.0
2008-08-13 14:35:00,28.27,28.37,28.27,28.33,73650.0,16.0395,16.0962,16.0395,16.0735,73650.0
2008-08-13 14:40:00,28.33,28.46,28.32,28.45,54900.0,16.0735,16.1473,16.0678,16.1416,54900.0
2008-08-13 14:45:00,28.45,28.46,28.41,28.41,47700.0,16.1416,16.1473,16.1189,16.1189,47700.0
2008-08-13 14:50:00,28.4,28.4,28.34,28.35,19050.0,16.1132,16.1132,16.0792,16.0849,19050.0
2008-08-13 14:55:00,28.35,28.53,28.35,28.5,45900.0,16.0849,16.187,16.0849,16.17,45900.0
2008-08-13 15:00:00,28.51,28.57,28.41,28.42,47850.0,16.1756,16.2097,16.1189,16.1246,47850.0
2008-08-13 15:05:00,28.41,28.43,28.35,28.36,32400.0,16.1189,16.1303,16.0849,16.0905,32400.0
2008-08-13 15:10:00,28.37,28.45,28.36,28.45,26100.0,16.0962,16.1416,16.0905,16.1416,26100.0
2008-08-13 15:15:00,28.45,28.47,28.35,28.38,33450.0,16.1416,16.1529,16.0849,16.1019,33450.0
2008-08-13 15:20:00,28.38,28.38,28.23,28.29,34800.0,16.1019,16.1019,16.0168,16.0508,34800.0
2008-08-13 15:25:00,28.29,28.33,28.27,28.3,38550.0,16.0508,16.0735,16.0395,16.0565,38550.0
2008-08-13 15:30:00,28.3,28.31,28.19,28.2,60450.0,16.0565,16.0622,15.9941,15.9998,60450.0
2008-08-13 15:35:00,28.21,28.21,28.14,28.18,51300.0,16.0054,16.0054,15.9657,15.9884,51300.0
2008-08-13 15:40:00,28.18,28.19,28.07,28.11,49200.0,15.9884,15.9941,15.926,15.9487,49200.0
2008-08-13 15:45:00,28.1,28.12,28.08,28.09,37200.0,15.943,15.9544,15.9317,15.9373,37200.0
2008-08-13 15:50:00,28.09,28.2,28.09,28.19,71850.0,15.9373,15.9998,15.9373,15.9941,71850.0
2008-08-13 15:55:00,28.19,28.29,28.19,28.29,129450.0,15.9941,16.0508,15.9941,16.0508,129450.0
2008-08-14 09:30:00,27.7,28.25,27.62,27.99,95100.0,15.7822,16.0956,15.7367,15.9475,95100.0
2008-08-14 09:35:00,27.97,28.08,27.94,28.08,31650.0,15.9361,15.9988,15.919,15.9988,31650.0
2008-08-14 09:40:00,28.07,28.29,28.07,28.17,43200.0,15.9931,16.1184,15.9931,16.05,43200.0
2008-08-14 09:45:00,28.17,28.27,28.14,28.23,30450.0,16.05,16.107,16.0329,16.0842,30450.0
2008-08-14 09:50:00,28.23,28.29,28.16,28.24,55500.0,16.0842,16.1184,16.0443,16.0899,55500.0
2008-08-14 09:55:00,28.23,28.44,28.09,28.42,84150.0,16.0842,16.2039,16.0045,16.1925,84150.0
2008-08-14 10:00:00,28.43,28.5,28.34,28.34,61650.0,16.1982,16.2381,16.1469,16.1469,61650.0
2008-08-14 10:05:00,28.36,28.42,28.25,28.25,34950.0,16.1583,16.1925,16.0956,16.0956,34950.0
2008-08-14 10:10:00,28.27,28.34,28.25,28.25,33750.0,16.107,16.1469,16.0956,16.0956,33750.0
2008-08-14 10:15:00,28.25,28.33,28.22,28.29,26700.0,16.0956,16.1412,16.0785,16.1184,26700.0
2008-08-14 10:20:00,28.29,28.33,28.24,28.3,36150.0,16.1184,16.1412,16.0899,16.1241,36150.0
2008-08-14 10:25:00,28.3,28.47,28.28,28.43,36300.0,16.1241,16.221,16.1127,16.1982,36300.0
2008-08-14 10:30:00,28.46,28.53,28.45,28.47,36750.0,16.2153,16.2551,16.2096,16.221,36750.0
2008-08-14 10:35:00,28.47,28.57,28.47,28.55,53400.0,16.221,16.2779,16.221,16.2665,53400.0
2008-08-14 10:40:00,28.53,28.67,28.53,28.67,53550.0,16.2551,16.3349,16.2551,16.3349,53550.0
2008-08-14 10:45:00,28.67,28.67,28.57,28.62,36600.0,16.3349,16.3349,16.2779,16.3064,36600.0
2008-08-14 10:50:00,28.62,28.67,28.59,28.63,31050.0,16.3064,16.3349,16.2893,16.3121,31050.0
2008-08-14 10:55:00,28.6,28.62,28.52,28.57,31200.0,16.295,16.3064,16.2494,16.2779,31200.0
2008-08-14 11:00:00,28.59,28.62,28.56,28.61,18300.0,16.2893,16.3064,16.2722,16.3007,18300.0
2008-08-14 11:05:00,28.63,28.67,28.61,28.66,27000.0,16.3121,16.3349,16.3007,16.3292,27000.0
2008-08-14 11:10:00,28.65,28.68,28.65,28.67,33600.0,16.3235,16.3406,16.3235,16.3349,33600.0
2008-08-14 11:15:00,28.67,28.69,28.65,28.68,26550.0,16.3349,16.3463,16.3235,16.3406,26550.0
2008-08-14 11:20:00,28.69,28.69,28.61,28.61,16200.0,16.3463,16.3463,16.3007,16.3007,16200.0
2008-08-14 11:25:00,28.61,28.67,28.59,28.61,18150.0,16.3007,16.3349,16.2893,16.3007,18150.0
2008-08-14 11:30:00,28.6,28.61,28.55,28.57,15600.0,16.295,16.3007,16.2665,16.2779,15600.0
2008-08-14 11:35:00,28.55,28.65,28.55,28.63,23100.0,16.2665,16.3235,16.2665,16.3121,23100.0
2008-08-14 11:40:00,28.63,28.64,28.58,28.61,13050.0,16.3121,16.3178,16.2836,16.3007,13050.0
2008-08-14 11:45:00,28.62,28.63,28.6,28.61,8850.0,16.3064,16.3121,16.295,16.3007,8850.0
2008-08-14 11:50:00,28.6,28.6,28.54,28.6,17250.0,16.295,16.295,16.2608,16.295,17250.0
2008-08-14 11:55:00,28.6,28.67,28.6,28.63,24750.0,16.295,16.3349,16.295,16.3121,24750.0
2008-08-14 12:00:00,28.63,28.67,28.63,28.65,7800.0,16.3121,16.3349,16.3121,16.3235,7800.0
2008-08-14 12:05:00,28.64,28.69,28.63,28.63,38400.0,16.3178,16.3463,16.3121,16.3121,38400.0
2008-08-14 12:10:00,28.63,28.69,28.63,28.65,28950.0,16.3121,16.3463,16.3121,16.3235,28950.0
2008-08-14 12:15:00,28.65,28.71,28.65,28.69,35100.0,16.3235,16.3577,16.3235,16.3463,35100.0
2008-08-14 12:20:00,28.7,28.71,28.67,28.69,25950.0,16.352,16.3577,16.3349,16.3463,25950.0
2008-08-14 12:25:00,28.69,28.69,28.56,28.56,21600.0,16.3463,16.3463,16.2722,16.2722,21600.0
2008-08-14 12:30:00,28.56,28.73,28.55,28.73,38400.0,16.2722,16.3691,16.2665,16.3691,38400.0
2008-08-14 12:35:00,28.72,28.73,28.66,28.67,26850.0,16.3634,16.3691,16.3292,16.3349,26850.0
2008-08-14 12:40:00,28.69,28.83,28.69,28.79,44850.0,16.3463,16.4261,16.3463,16.4033,44850.0
2008-08-14 12:45:00,28.79,28.87,28.79,28.85,65100.0,16.4033,16.4489,16.4033,16.4375,65100.0
2008-08-14 12:50:00,28.85,28.9,28.81,28.87,40950.0,16.4375,16.466,16.4147,16.4489,40950.0
2008-08-14 12:55:00,28.87,28.89,28.81,28.81,9150.0,16.4489,16.4603,16.4147,16.4147,9150.0
2008-08-14 13:00:00,28.81,28.83,28.75,28.75,17250.0,16.4147,16.4261,16.3805,16.3805,17250.0
2008-08-14 13:05:00,28.75,28.75,28.6,28.65,32850.0,16.3805,16.3805,16.295,16.3235,32850.0
2008-08-14 13:10:00,28.65,28.74,28.63,28.74,25200.0,16.3235,16.3748,16.3121,16.3748,25200.0
2008-08-14 13:15:00,28.74,28.75,28.64,28.65,18000.0,16.3748,16.3805,16.3178,16.3235,18000.0
2008-08-14 13:20:00,28.63,28.66,28.59,28.61,25200.0,16.3121,16.3292,16.2893,16.3007,25200.0
2008-08-14 13:25:00,28.6,28.61,28.51,28.51,20250.0,16.295,16.3007,16.2438,16.2438,20250.0
2008-08-14 13:30:00,28.51,28.52,28.45,28.51,41400.0,16.2438,16.2494,16.2096,16.2438,41400.0
2008-08-14 13:35:00,28.51,28.51,28.45,28.47,14100.0,16.2438,16.2438,16.2096,16.221,14100.0
2008-08-14 13:40:00,28.46,28.5,28.45,28.48,10200.0,16.2153,16.2381,16.2096,16.2267,10200.0
2008-08-14 13:45:00,28.49,28.49,28.41,28.45,25350.0,16.2324,16.2324,16.1868,16.2096,25350.0
2008-08-14 13:50:00,28.44,28.47,28.43,28.46,8400.0,16.2039,16.221,16.1982,16.2153,8400.0
2008-08-14 13:55:00,28.47,28.51,28.44,28.51,16950.0,16.221,16.2438,16.2039,16.2438,16950.0
2008-08-14 14:00:00,28.51,28.58,28.51,28.53,15600.0,16.2438,16.2836,16.2438,16.2551,15600.0
2008-08-14 14:05:00,28.55,28.57,28.5,28.57,14250.0,16.2665,16.2779,16.2381,16.2779,14250.0
2008-08-14 14:10:00,28.57,28.59,28.49,28.52,14100.0,16.2779,16.2893,16.2324,16.2494,14100.0
2008-08-14 14:15:00,28.51,28.6,28.5,28.57,22950.0,16.2438,16.295,16.2381,16.2779,22950.0
2008-08-14 14:20:00,28.58,28.58,28.47,28.48,14400.0,16.2836,16.2836,16.221,16.2267,14400.0
2008-08-14 14:25:00,28.47,28.52,28.45,28.49,18000.0,16.221,16.2494,16.2096,16.2324,18000.0
2008-08-14 14:30:00,28.48,28.49,28.42,28.43,9750.0,16.2267,16.2324,16.1925,16.1982,9750.0
2008-08-14 14:35:00,28.43,28.46,28.42,28.43,11550.0,16.1982,16.2153,16.1925,16.1982,11550.0
2008-08-14 14:40:00,28.42,28.47,28.36,28.36,26550.0,16.1925,16.221,16.1583,16.1583,26550.0
2008-08-14 14:45:00,28.35,28.36,28.28,28.32,34200.0,16.1526,16.1583,16.1127,16.1355,34200.0
2008-08-14 14:50:00,28.31,28.43,28.31,28.43,19500.0,16.1298,16.1982,16.1298,16.1982,19500.0
2008-08-14 14:55:00,28.42,28.43,28.34,28.34,21000.0,16.1925,16.1982,16.1469,16.1469,21000.0
2008-08-14 15:00:00,28.34,28.35,28.24,28.27,30600.0,16.1469,16.1526,16.0899,16.107,30600.0
2008-08-14 15:05:00,28.26,28.32,28.25,28.31,38250.0,16.1013,16.1355,16.0956,16.1298,38250.0
2008-08-14 15:10:00,28.3,28.35,28.29,28.31,15150.0,16.1241,16.1526,16.1184,16.1298,15150.0
2008-08-14 15:15:00,28.31,28.46,28.31,28.45,39600.0,16.1298,16.2153,16.1298,16.2096,39600.0
2008-08-14 15:20:00,28.45,28.47,28.39,28.39,23100.0,16.2096,16.221,16.1754,16.1754,23100.0
2008-08-14 15:25:00,28.39,28.41,28.35,28.38,24450.0,16.1754,16.1868,16.1526,16.1697,24450.0
2008-08-14 15:30:00,28.39,28.45,28.38,28.45,50850.0,16.1754,16.2096,16.1697,16.2096,50850.0
2008-08-14 15:35:00,28.45,28.51,28.45,28.47,82650.0,16.2096,16.2438,16.2096,16.221,82650.0
2008-08-14 15:40:00,28.48,28.49,28.44,28.46,43350.0,16.2267,16.2324,16.2039,16.2153,43350.0
2008-08-14 15:45:00,28.46,28.51,28.41,28.48,58200.0,16.2153,16.2438,16.1868,16.2267,58200.0
2008-08-14 15:50:00,28.48,28.52,28.47,28.47,95400.0,16.2267,16.2494,16.221,16.221,95400.0
2008-08-14 15:55:00,28.47,28.5,28.43,28.5,120000.0,16.221,16.2381,16.1982,16.2381,120000.0
2008-08-15 09:30:00,28.67,28.9,28.43,28.9,699900.0,16.3349,16.466,16.1982,16.466,699900.0
2008-08-15 09:35:00,28.87,28.94,28.8,28.91,63300.0,16.4489,16.4887,16.409,16.4717,63300.0
2008-08-15 09:40:00,28.9,29.18,28.9,29.09,93600.0,16.466,16.6255,16.466,16.5742,93600.0
2008-08-15 09:45:00,29.08,29.16,29.06,29.11,88050.0,16.5685,16.6141,16.5571,16.5856,88050.0
2008-08-15 09:50:00,29.11,29.13,28.89,28.97,69450.0,16.5856,16.597,16.4603,16.5058,69450.0
2008-08-15 09:55:00,28.96,29.22,28.96,29.21,79950.0,16.5001,16.6483,16.5001,16.6426,79950.0
2008-08-15 10:00:00,29.18,29.22,29.18,29.2,169200.0,16.6255,16.6483,16.6255,16.6369,169200.0
2008-08-15 10:05:00,29.21,29.22,28.81,28.99,115500.0,16.6426,16.6483,16.4147,16.5172,115500.0
2008-08-15 10:10:00,29.01,29.25,28.95,29.17,68700.0,16.5286,16.6654,16.4944,16.6198,68700.0
2008-08-15 10:15:00,29.17,29.27,29.12,29.27,105900.0,16.6198,16.6768,16.5913,16.6768,105900.0
2008-08-15 10:20:00,29.26,29.46,29.23,29.44,184800.0,16.6711,16.785,16.654,16.7736,184800.0
2008-08-15 10:25:00,29.43,29.5,29.41,29.48,157950.0,16.7679,16.8078,16.7565,16.7964,157950.0
2008-08-15 10:30:00,29.48,29.55,29.43,29.48,110250.0,16.7964,16.8363,16.7679,16.7964,110250.0
2008-08-15 10:35:00,29.47,29.61,29.45,29.58,59250.0,16.7907,16.8705,16.7793,16.8534,59250.0
2008-08-15 10:40:00,29.59,29.63,29.53,29.57,85650.0,16.8591,16.8819,16.8249,16.8477,85650.0
2008-08-15 10:45:00,29.57,29.67,29.55,29.64,65250.0,16.8477,16.9047,16.8363,16.8876,65250.0
2008-08-15 10:50:00,29.65,29.75,29.63,29.71,104250.0,16.8933,16.9502,16.8819,16.9275,104250.0
2008-08-15 10:55:00,29.71,29.87,29.7,29.85,97650.0,16.9275,17.0186,16.9218,17.0072,97650.0
2008-08-15 11:00:00,29.85,29.87,29.76,29.78,64950.0,17.0072,17.0186,16.9559,16.9673,64950.0
2008-08-15 11:05:00,29.78,29.82,29.74,29.78,48150.0,16.9673,16.9901,16.9446,16.9673,48150.0
2008-08-15 11:10:00,29.79,29.85,29.76,29.8,58650.0,16.973,17.0072,16.9559,16.9787,58650.0
2008-08-15 11:15:00,29.8,29.89,29.79,29.83,92250.0,16.9787,17.03,16.973,16.9958,92250.0
2008-08-15 11:20:00,29.82,29.87,29.75,29.77,57750.0,16.9901,17.0186,16.9502,16.9616,57750.0
2008-08-15 11:25:00,29.77,29.85,29.77,29.8,33150.0,16.9616,17.0072,16.9616,16.9787,33150.0
2008-08-15 11:30:00,29.8,29.87,29.77,29.83,68700.0,16.9787,17.0186,16.9616,16.9958,68700.0
2008-08-15 11:35:00,29.83,29.83,29.62,29.63,74700.0,16.9958,16.9958,16.8762,16.8819,74700.0
2008-08-15 11:40:00,29.61,29.65,29.54,29.64,87450.0,16.8705,16.8933,16.8306,16.8876,87450.0
2008-08-15 11:45:00,29.63,29.72,29.61,29.72,51750.0,16.8819,16.9332,16.8705,16.9332,51750.0
2008-08-15 11:50:00,29.73,29.73,29.65,29.67,63750.0,16.9389,16.9389,16.8933,16.9047,63750.0
2008-08-15 11:55:00,29.67,29.68,29.6,29.66,51450.0,16.9047,16.9104,16.8648,16.899,51450.0
2008-08-15 12:00:00,29.65,29.71,29.61,29.65,36000.0,16.8933,16.9275,16.8705,16.8933,36000.0
2008-08-15 12:05:00,29.67,29.75,29.62,29.62,52800.0,16.9047,16.9502,16.8762,16.8762,52800.0
2008-08-15 12:10:00,29.61,29.62,29.52,29.57,29250.0,16.8705,16.8762,16.8192,16.8477,29250.0
2008-08-15 12:15:00,29.57,29.71,29.57,29.7,26550.0,16.8477,16.9275,16.8477,16.9218,26550.0
2008-08-15 12:20:00,29.7,29.77,29.7,29.77,51600.0,16.9218,16.9616,16.9218,16.9616,51600.0
2008-08-15 12:25:00,29.78,29.78,29.67,29.7,49350.0,16.9673,16.9673,16.9047,16.9218,49350.0
2008-08-15 12:30:00,29.7,29.79,29.7,29.77,35400.0,16.9218,16.973,16.9218,16.9616,35400.0
2008-08-15 12:35:00,29.77,29.83,29.77,29.83,34500.0,16.9616,16.9958,16.9616,16.9958,34500.0
2008-08-15 12:40:00,29.83,29.85,29.79,29.81,37350.0,16.9958,17.0072,16.973,16.9844,37350.0
2008-08-15 12:45:00,29.82,29.87,29.81,29.85,26400.0,16.9901,17.0186,16.9844,17.0072,26400.0
2008-08-15 12:50:00,29.85,29.89,29.83,29.86,25500.0,17.0072,17.03,16.9958,17.0129,25500.0
2008-08-15 12:55:00,29.86,29.88,29.81,29.81,33150.0,17.0129,17.0243,16.9844,16.9844,33150.0
2008-08-15 13:00:00,29.8,29.84,29.78,29.83,27300.0,16.9787,17.0015,16.9673,16.9958,27300.0
2008-08-15 13:05:00,29.82,29.82,29.72,29.72,67650.0,16.9901,16.9901,16.9332,16.9332,67650.0
2008-08-15 13:10:00,29.73,29.73,29.71,29.73,19500.0,16.9389,16.9389,16.9275,16.9389,19500.0
2008-08-15 13:15:00,29.73,29.75,29.69,29.72,32550.0,16.9389,16.9502,16.9161,16.9332,32550.0
2008-08-15 13:20:00,29.72,29.74,29.68,29.68,23700.0,16.9332,16.9446,16.9104,16.9104,23700.0
2008-08-15 13:25:00,29.68,29.73,29.64,29.66,53700.0,16.9104,16.9389,16.8876,16.899,53700.0
2008-08-15 13:30:00,29.67,29.71,29.65,29.68,34350.0,16.9047,16.9275,16.8933,16.9104,34350.0
2008-08-15 13:35:00,29.69,29.74,29.67,29.71,25350.0,16.9161,16.9446,16.9047,16.9275,25350.0
2008-08-15 13:40:00,29.71,29.73,29.63,29.67,34050.0,16.9275,16.9389,16.8819,16.9047,34050.0
2008-08-15 13:45:00,29.67,29.7,29.63,29.69,19350.0,16.9047,16.9218,16.8819,16.9161,19350.0
2008-08-15 13:50:00,29.69,29.74,29.64,29.66,58950.0,16.9161,16.9446,16.8876,16.899,58950.0
2008-08-15 13:55:00,29.66,29.69,29.65,29.69,15750.0,16.899,16.9161,16.8933,16.9161,15750.0
2008-08-15 14:00:00,29.69,29.7,29.61,29.65,30900.0,16.9161,16.9218,16.8705,16.8933,30900.0
2008-08-15 14:05:00,29.64,29.66,29.57,29.6,62250.0,16.8876,16.899,16.8477,16.8648,62250.0
2008-08-15 14:10:00,29.59,29.64,29.58,29.61,43950.0,16.8591,16.8876,16.8534,16.8705,43950.0
2008-08-15 14:15:00,29.62,29.67,29.61,29.64,56850.0,16.8762,16.9047,16.8705,16.8876,56850.0
2008-08-15 14:20:00,29.65,29.71,29.59,29.65,65550.0,16.8933,16.9275,16.8591,16.8933,65550.0
2008-08-15 14:25:00,29.64,29.71,29.62,29.66,70800.0,16.8876,16.9275,16.8762,16.899,70800.0
2008-08-15 14:30:00,29.66,29.73,29.66,29.73,60150.0,16.899,16.9389,16.899,16.9389,60150.0
2008-08-15 14:35:00,29.72,29.73,29.67,29.68,78300.0,16.9332,16.9389,16.9047,16.9104,78300.0
2008-08-15 14:40:00,29.67,29.76,29.65,29.75,98850.0,16.9047,16.9559,16.8933,16.9502,98850.0
2008-08-15 14:45:00,29.74,29.75,29.72,29.73,64350.0,16.9446,16.9502,16.9332,16.9389,64350.0
2008-08-15 14:50:00,29.73,29.79,29.73,29.77,88500.0,16.9389,16.973,16.9389,16.9616,88500.0
2008-08-15 14:55:00,29.78,29.78,29.73,29.74,48150.0,16.9673,16.9673,16.9389,16.9446,48150.0
2008-08-15 15:00:00,29.73,29.79,29.72,29.77,94200.0,16.9389,16.973,16.9332,16.9616,94200.0
2008-08-15 15:05:00,29.78,29.8,29.72,29.77,84000.0,16.9673,16.9787,16.9332,16.9616,84000.0
2008-08-15 15:10:00,29.77,29.79,29.73,29.75,50400.0,16.9616,16.973,16.9389,16.9502,50400.0
2008-08-15 15:15:00,29.75,29.77,29.73,29.76,44100.0,16.9502,16.9616,16.9389,16.9559,44100.0
2008-08-15 15:20:00,29.76,29.83,29.73,29.83,71850.0,16.9559,16.9958,16.9389,16.9958,71850.0
2008-08-15 15:25:00,29.83,29.92,29.82,29.92,113700.0,16.9958,17.0471,16.9901,17.0471,113700.0
2008-08-15 15:30:00,29.92,29.93,29.87,29.88,110550.0,17.0471,17.0528,17.0186,17.0243,110550.0
2008-08-15 15:35:00,29.88,30.03,29.87,30.01,253500.0,17.0243,17.1098,17.0186,17.0984,253500.0
2008-08-15 15:40:00,30.01,30.08,29.97,29.97,186300.0,17.0984,17.1383,17.0756,17.0756,186300.0
2008-08-15 15:45:00,29.98,29.99,29.87,29.91,168300.0,17.0813,17.087,17.0186,17.0414,168300.0
2008-08-15 15:50:00,29.9,29.92,29.81,29.86,268800.0,17.0357,17.0471,16.9844,17.0129,268800.0
2008-08-15 15:55:00,29.86,29.91,29.85,29.87,181500.0,17.0129,17.0414,17.0072,17.0186,181500.0
2008-08-18 09:30:00,29.98,30.47,29.88,30.19,77100.0,17.0813,17.3605,17.0243,17.2009,77100.0
2008-08-18 09:35:00,30.2,30.25,30.09,30.25,35850.0,17.2066,17.2351,17.144,17.2351,35850.0
2008-08-18 09:40:00,30.21,30.25,30.16,30.18,43200.0,17.2123,17.2351,17.1838,17.1952,43200.0
2008-08-18 09:45:00,30.15,30.16,29.91,30.01,55950.0,17.1782,17.1838,17.0414,17.0984,55950.0
2008-08-18 09:50:00,30.01,30.01,29.83,29.85,57150.0,17.0984,17.0984,16.9958,17.0072,57150.0
2008-08-18 09:55:00,29.83,29.92,29.75,29.86,67650.0,16.9958,17.0471,16.9502,17.0129,67650.0
2008-08-18 10:00:00,29.87,29.88,29.77,29.84,63150.0,17.0186,17.0243,16.9616,17.0015,63150.0
2008-08-18 10:05:00,29.87,29.93,29.79,29.81,36450.0,17.0186,17.0528,16.973,16.9844,36450.0
2008-08-18 10:10:00,29.81,29.99,29.75,29.87,52650.0,16.9844,17.087,16.9502,17.0186,52650.0
2008-08-18 10:15:00,29.86,29.9,29.81,29.83,42750.0,17.0129,17.0357,16.9844,16.9958,42750.0
2008-08-18 10:20:00,29.81,29.89,29.79,29.81,67950.0,16.9844,17.03,16.973,16.9844,67950.0
2008-08-18 10:25:00,29.79,29.93,29.79,29.86,58950.0,16.973,17.0528,16.973,17.0129,58950.0
2008-08-18 10:30:00,29.85,29.99,29.83,29.85,80100.0,17.0072,17.087,16.9958,17.0072,80100.0
2008-08-18 10:35:00,29.84,30.0,29.84,29.95,64200.0,17.0015,17.0927,17.0015,17.0642,64200.0
2008-08-18 10:40:00,29.93,30.14,29.91,30.08,56700.0,17.0528,17.1725,17.0414,17.1383,56700.0
2008-08-18 10:45:00,30.1,30.13,29.99,30.0,26700.0,17.1497,17.1668,17.087,17.0927,26700.0
2008-08-18 10:50:00,30.0,30.05,29.97,29.99,42150.0,17.0927,17.1212,17.0756,17.087,42150.0
2008-08-18 10:55:00,29.99,29.99,29.91,29.95,72900.0,17.087,17.087,17.0414,17.0642,72900.0
2008-08-18 11:00:00,29.95,30.0,29.84,29.85,39000.0,17.0642,17.0927,17.0015,17.0072,39000.0
2008-08-18 11:05:00,29.85,29.97,29.83,29.97,37800.0,17.0072,17.0756,16.9958,17.0756,37800.0
2008-08-18 11:10:00,29.97,30.0,29.93,29.99,51150.0,17.0756,17.0927,17.0528,17.087,51150.0
2008-08-18 11:15:00,29.99,29.99,29.94,29.98,30150.0,17.087,17.087,17.0585,17.0813,30150.0
2008-08-18 11:20:00,29.98,30.01,29.87,29.91,42450.0,17.0813,17.0984,17.0186,17.0414,42450.0
2008-08-18 11:25:00,29.91,29.92,29.86,29.9,43200.0,17.0414,17.0471,17.0129,17.0357,43200.0
2008-08-18 11:30:00,29.9,29.91,29.85,29.87,30900.0,17.0357,17.0414,17.0072,17.0186,30900.0
2008-08-18 11:35:00,29.88,29.91,29.83,29.91,29700.0,17.0243,17.0414,16.9958,17.0414,29700.0
2008-08-18 11:40:00,29.9,29.9,29.83,29.84,37650.0,17.0357,17.0357,16.9958,17.0015,37650.0
2008-08-18 11:45:00,29.84,29.84,29.8,29.81,34650.0,17.0015,17.0015,16.9787,16.9844,34650.0
2008-08-18 11:50:00,29.81,29.84,29.8,29.81,45000.0,16.9844,17.0015,16.9787,16.9844,45000.0
2008-08-18 11:55:00,29.8,29.81,29.65,29.66,62550.0,16.9787,16.9844,16.8933,16.899,62550.0
2008-08-18 12:00:00,29.65,29.69,29.59,29.67,62550.0,16.8933,16.9161,16.8591,16.9047,62550.0
2008-08-18 12:05:00,29.66,29.67,29.55,29.59,57300.0,16.899,16.9047,16.8363,16.8591,57300.0
2008-08-18 12:10:00,29.61,29.63,29.56,29.56,35400.0,16.8705,16.8819,16.842,16.842,35400.0
2008-08-18 12:15:00,29.57,29.6,29.52,29.54,71550.0,16.8477,16.8648,16.8192,16.8306,71550.0
2008-08-18 12:20:00,29.55,29.55,29.48,29.5,76050.0,16.8363,16.8363,16.7964,16.8078,76050.0
2008-08-18 12:25:00,29.51,29.57,29.47,29.56,110400.0,16.8135,16.8477,16.7907,16.842,110400.0
2008-08-18 12:30:00,29.57,29.6,29.54,29.55,42750.0,16.8477,16.8648,16.8306,16.8363,42750.0
2008-08-18 12:35:00,29.55,29.56,29.5,29.5,64350.0,16.8363,16.842,16.8078,16.8078,64350.0
2008-08-18 12:40:00,29.51,29.51,29.39,29.39,28800.0,16.8135,16.8135,16.7451,16.7451,28800.0
2008-08-18 12:45:00,29.38,29.47,29.37,29.46,51150.0,16.7394,16.7907,16.7337,16.785,51150.0
2008-08-18 12:50:00,29.47,29.47,29.39,29.39,22050.0,16.7907,16.7907,16.7451,16.7451,22050.0
2008-08-18 12:55:00,29.4,29.45,29.37,29.42,25200.0,16.7508,16.7793,16.7337,16.7622,25200.0
2008-08-18 13:00:00,29.42,29.55,29.42,29.55,39300.0,16.7622,16.8363,16.7622,16.8363,39300.0
2008-08-18 13:05:00,29.55,29.59,29.53,29.55,26550.0,16.8363,16.8591,16.8249,16.8363,26550.0
2008-08-18 13:10:00,29.55,29.57,29.5,29.51,21300.0,16.8363,16.8477,16.8078,16.8135,21300.0
2008-08-18 13:15:00,29.49,29.5,29.45,29.47,13200.0,16.8021,16.8078,16.7793,16.7907,13200.0
2008-08-18 13:20:00,29.47,29.57,29.47,29.57,29850.0,16.7907,16.8477,16.7907,16.8477,29850.0
2008-08-18 13:25:00,29.55,29.56,29.5,29.55,30450.0,16.8363,16.842,16.8078,16.8363,30450.0
2008-08-18 13:30:00,29.55,29.55,29.45,29.48,32100.0,16.8363,16.8363,16.7793,16.7964,32100.0
2008-08-18 13:35:00,29.47,29.51,29.47,29.48,15450.0,16.7907,16.8135,16.7907,16.7964,15450.0
2008-08-18 13:40:00,29.48,29.49,29.43,29.47,26850.0,16.7964,16.8021,16.7679,16.7907,26850.0
2008-08-18 13:45:00,29.46,29.47,29.35,29.36,31800.0,16.785,16.7907,16.7223,16.728,31800.0
2008-08-18 13:50:00,29.36,29.41,29.35,29.37,25650.0,16.728,16.7565,16.7223,16.7337,25650.0
2008-08-18 13:55:00,29.37,29.42,29.29,29.29,41700.0,16.7337,16.7622,16.6882,16.6882,41700.0
2008-08-18 14:00:00,29.29,29.37,29.27,29.37,33900.0,16.6882,16.7337,16.6768,16.7337,33900.0
2008-08-18 14:05:00,29.37,29.39,29.36,29.37,17850.0,16.7337,16.7451,16.728,16.7337,17850.0
2008-08-18 14:10:00,29.37,29.43,29.37,29.43,50250.0,16.7337,16.7679,16.7337,16.7679,50250.0
2008-08-18 14:15:00,29.43,29.43,29.35,29.35,24600.0,16.7679,16.7679,16.7223,16.7223,24600.0
2008-08-18 14:20:00,29.35,29.42,29.29,29.33,39600.0,16.7223,16.7622,16.6882,16.711,39600.0
2008-08-18 14:25:00,29.33,29.39,29.31,29.37,34050.0,16.711,16.7451,16.6996,16.7337,34050.0
2008-08-18 14:30:00,29.37,29.38,29.29,29.31,26100.0,16.7337,16.7394,16.6882,16.6996,26100.0
2008-08-18 14:35:00,29.31,29.41,29.31,29.39,23250.0,16.6996,16.7565,16.6996,16.7451,23250.0
2008-08-18 14:40:00,29.39,29.43,29.38,29.4,22650.0,16.7451,16.7679,16.7394,16.7508,22650.0
2008-08-18 14:45:00,29.4,29.43,29.39,29.42,26850.0,16.7508,16.7679,16.7451,16.7622,26850.0
2008-08-18 14:50:00,29.41,29.44,29.34,29.35,39900.0,16.7565,16.7736,16.7166,16.7223,39900.0
2008-08-18 14:55:00,29.35,29.41,29.35,29.38,18450.0,16.7223,16.7565,16.7223,16.7394,18450.0
2008-08-18 15:00:00,29.39,29.39,29.21,29.21,67050.0,16.7451,16.7451,16.6426,16.6426,67050.0
2008-08-18 15:05:00,29.21,29.28,29.21,29.26,49200.0,16.6426,16.6825,16.6426,16.6711,49200.0
2008-08-18 15:10:00,29.27,29.35,29.25,29.35,43350.0,16.6768,16.7223,16.6654,16.7223,43350.0
2008-08-18 15:15:00,29.33,29.36,29.27,29.35,67650.0,16.711,16.728,16.6768,16.7223,67650.0
2008-08-18 15:20:00,29.34,29.4,29.26,29.36,78900.0,16.7166,16.7508,16.6711,16.728,78900.0
2008-08-18 15:25:00,29.36,29.43,29.33,29.35,76650.0,16.728,16.7679,16.711,16.7223,76650.0
2008-08-18 15:30:00,29.34,29.36,29.28,29.32,57750.0,16.7166,16.728,16.6825,16.7053,57750.0
2008-08-18 15:35:00,29.31,29.41,29.31,29.39,74700.0,16.6996,16.7565,16.6996,16.7451,74700.0
2008-08-18 15:40:00,29.39,29.39,29.25,29.25,142200.0,16.7451,16.7451,16.6654,16.6654,142200.0
2008-08-18 15:45:00,29.25,29.27,29.19,29.24,184650.0,16.6654,16.6768,16.6312,16.6597,184650.0
2008-08-18 15:50:00,29.24,29.37,29.23,29.34,104850.0,16.6597,16.7337,16.654,16.7166,104850.0
2008-08-18 15:55:00,29.33,29.41,29.33,29.41,96450.0,16.711,16.7565,16.711,16.7565,96450.0
2008-08-19 09:30:00,29.53,29.71,29.26,29.64,77250.0,16.8249,16.9275,16.6711,16.8876,77250.0
2008-08-19 09:35:00,29.64,29.83,29.55,29.66,61800.0,16.8876,16.9958,16.8363,16.899,61800.0
2008-08-19 09:40:00,29.62,29.62,29.29,29.57,37950.0,16.8762,16.8762,16.6882,16.8477,37950.0
2008-08-19 09:45:00,29.52,29.53,29.11,29.15,47850.0,16.8192,16.8249,16.5856,16.6084,47850.0
2008-08-19 09:50:00,29.13,29.2,28.89,29.03,93750.0,16.597,16.6369,16.4603,16.54,93750.0
2008-08-19 09:55:00,29.03,29.17,29.03,29.11,37650.0,16.54,16.6198,16.54,16.5856,37650.0
2008-08-19 10:00:00,29.1,29.29,29.06,29.19,65700.0,16.5799,16.6882,16.5571,16.6312,65700.0
2008-08-19 10:05:00,29.19,29.19,29.06,29.14,45750.0,16.6312,16.6312,16.5571,16.6027,45750.0
2008-08-19 10:10:00,29.14,29.17,29.04,29.05,35250.0,16.6027,16.6198,16.5457,16.5514,35250.0
2008-08-19 10:15:00,29.05,29.13,29.04,29.13,24300.0,16.5514,16.597,16.5457,16.597,24300.0
2008-08-19 10:20:00,29.13,29.18,29.1,29.17,21900.0,16.597,16.6255,16.5799,16.6198,21900.0
2008-08-19 10:25:00,29.15,29.15,29.04,29.09,20850.0,16.6084,16.6084,16.5457,16.5742,20850.0
2008-08-19 10:30:00,29.1,29.17,29.08,29.11,20400.0,16.5799,16.6198,16.5685,16.5856,20400.0
2008-08-19 10:35:00,29.12,29.14,29.11,29.14,20100.0,16.5913,16.6027,16.5856,16.6027,20100.0
2008-08-19 10:40:00,29.13,29.28,29.13,29.2,42150.0,16.597,16.6825,16.597,16.6369,42150.0
2008-08-19 10:45:00,29.2,29.23,29.11,29.11,33900.0,16.6369,16.654,16.5856,16.5856,33900.0
2008-08-19 10:50:00,29.12,29.12,28.96,28.99,33450.0,16.5913,16.5913,16.5001,16.5172,33450.0
2008-08-19 10:55:00,28.98,29.07,28.98,29.03,18450.0,16.5115,16.5628,16.5115,16.54,18450.0
2008-08-19 11:00:00,29.04,29.05,29.0,29.05,19200.0,16.5457,16.5514,16.5229,16.5514,19200.0
2008-08-19 11:05:00,29.04,29.07,29.01,29.05,21150.0,16.5457,16.5628,16.5286,16.5514,21150.0
2008-08-19 11:10:00,29.04,29.09,29.02,29.07,28350.0,16.5457,16.5742,16.5343,16.5628,28350.0
2008-08-19 11:15:00,29.08,29.1,28.97,28.99,18150.0,16.5685,16.5799,16.5058,16.5172,18150.0
2008-08-19 11:20:00,28.97,29.09,28.97,29.05,28650.0,16.5058,16.5742,16.5058,16.5514,28650.0
2008-08-19 11:25:00,29.08,29.16,29.06,29.15,23400.0,16.5685,16.6141,16.5571,16.6084,23400.0
2008-08-19 11:30:00,29.15,29.19,29.08,29.19,24600.0,16.6084,16.6312,16.5685,16.6312,24600.0
2008-08-19 11:35:00,29.16,29.17,28.99,29.02,13200.0,16.6141,16.6198,16.5172,16.5343,13200.0
2008-08-19 11:40:00,29.02,29.08,29.02,29.04,18000.0,16.5343,16.5685,16.5343,16.5457,18000.0
2008-08-19 11:45:00,29.04,29.04,28.92,28.94,21900.0,16.5457,16.5457,16.4774,16.4887,21900.0
2008-08-19 11:50:00,28.94,29.01,28.91,28.97,40950.0,16.4887,16.5286,16.4717,16.5058,40950.0
2008-08-19 11:55:00,28.96,28.96,28.85,28.89,27300.0,16.5001,16.5001,16.4375,16.4603,27300.0
2008-08-19 12:00:00,28.85,28.87,28.79,28.8,48900.0,16.4375,16.4489,16.4033,16.409,48900.0
2008-08-19 12:05:00,28.79,28.83,28.77,28.77,27750.0,16.4033,16.4261,16.3919,16.3919,27750.0
2008-08-19 12:10:00,28.79,28.86,28.77,28.83,24300.0,16.4033,16.4432,16.3919,16.4261,24300.0
2008-08-19 12:15:00,28.85,28.96,28.84,28.96,31500.0,16.4375,16.5001,16.4318,16.5001,31500.0
2008-08-19 12:20:00,28.95,29.02,28.91,29.02,24300.0,16.4944,16.5343,16.4717,16.5343,24300.0
2008-08-19 12:25:00,29.02,29.04,28.88,28.92,40800.0,16.5343,16.5457,16.4546,16.4774,40800.0
2008-08-19 12:30:00,28.93,28.95,28.9,28.95,14100.0,16.483,16.4944,16.466,16.4944,14100.0
2008-08-19 12:35:00,28.96,29.09,28.96,29.02,39900.0,16.5001,16.5742,16.5001,16.5343,39900.0
2008-08-19 12:40:00,29.02,29.05,28.95,28.97,32550.0,16.5343,16.5514,16.4944,16.5058,32550.0
2008-08-19 12:45:00,28.95,29.02,28.93,29.02,16200.0,16.4944,16.5343,16.483,16.5343,16200.0
2008-08-19 12:50:00,29.01,29.06,28.97,28.99,15450.0,16.5286,16.5571,16.5058,16.5172,15450.0
2008-08-19 12:55:00,28.99,28.99,28.89,28.93,19050.0,16.5172,16.5172,16.4603,16.483,19050.0
2008-08-19 13:00:00,28.94,28.97,28.89,28.9,16350.0,16.4887,16.5058,16.4603,16.466,16350.0
2008-08-19 13:05:00,28.91,28.99,28.91,28.99,21600.0,16.4717,16.5172,16.4717,16.5172,21600.0
2008-08-19 13:10:00,28.99,29.15,28.99,29.15,38700.0,16.5172,16.6084,16.5172,16.6084,38700.0
2008-08-19 13:15:00,29.13,29.13,29.01,29.01,12750.0,16.597,16.597,16.5286,16.5286,12750.0
2008-08-19 13:20:00,29.01,29.1,29.01,29.08,18750.0,16.5286,16.5799,16.5286,16.5685,18750.0
2008-08-19 13:25:00,29.07,29.15,29.07,29.12,20100.0,16.5628,16.6084,16.5628,16.5913,20100.0
2008-08-19 13:30:00,29.11,29.25,29.11,29.19,55200.0,16.5856,16.6654,16.5856,16.6312,55200.0
2008-08-19 13:35:00,29.19,29.19,29.13,29.18,14850.0,16.6312,16.6312,16.597,16.6255,14850.0
2008-08-19 13:40:00,29.18,29.25,29.13,29.13,22500.0,16.6255,16.6654,16.597,16.597,22500.0
2008-08-19 13:45:00,29.13,29.19,29.09,29.19,24450.0,16.597,16.6312,16.5742,16.6312,24450.0
2008-08-19 13:50:00,29.19,29.21,29.11,29.13,25500.0,16.6312,16.6426,16.5856,16.597,25500.0
2008-08-19 13:55:00,29.12,29.12,28.99,29.01,21750.0,16.5913,16.5913,16.5172,16.5286,21750.0
2008-08-19 14:00:00,29.0,29.08,28.99,29.07,28500.0,16.5229,16.5685,16.5172,16.5628,28500.0
2008-08-19 14:05:00,29.07,29.14,29.04,29.13,31950.0,16.5628,16.6027,16.5457,16.597,31950.0
2008-08-19 14:10:00,29.13,29.16,29.08,29.09,35700.0,16.597,16.6141,16.5685,16.5742,35700.0
2008-08-19 14:15:00,29.11,29.12,29.03,29.06,18450.0,16.5856,16.5913,16.54,16.5571,18450.0
2008-08-19 14:20:00,29.06,29.11,29.0,29.01,30000.0,16.5571,16.5856,16.5229,16.5286,30000.0
2008-08-19 14:25:00,29.01,29.07,28.99,28.99,37350.0,16.5286,16.5628,16.5172,16.5172,37350.0
2008-08-19 14:30:00,28.98,29.06,28.97,29.05,38550.0,16.5115,16.5571,16.5058,16.5514,38550.0
2008-08-19 14:35:00,29.05,29.07,29.03,29.06,23400.0,16.5514,16.5628,16.54,16.5571,23400.0
2008-08-19 14:40:00,29.07,29.07,29.01,29.01,34650.0,16.5628,16.5628,16.5286,16.5286,34650.0
2008-08-19 14:45:00,29.01,29.08,29.01,29.07,38550.0,16.5286,16.5685,16.5286,16.5628,38550.0
2008-08-19 14:50:00,29.07,29.15,29.07,29.15,38400.0,16.5628,16.6084,16.5628,16.6084,38400.0
2008-08-19 14:55:00,29.15,29.15,29.1,29.12,50700.0,16.6084,16.6084,16.5799,16.5913,50700.0
2008-08-19 15:00:00,29.11,29.11,28.91,28.93,69750.0,16.5856,16.5856,16.4717,16.483,69750.0
2008-08-19 15:05:00,28.93,28.96,28.86,28.87,84900.0,16.483,16.5001,16.4432,16.4489,84900.0
2008-08-19 15:10:00,28.87,28.93,28.87,28.93,69300.0,16.4489,16.483,16.4489,16.483,69300.0
2008-08-19 15:15:00,28.93,28.97,28.9,28.97,62100.0,16.483,16.5058,16.466,16.5058,62100.0
2008-08-19 15:20:00,28.98,29.07,28.89,29.04,87900.0,16.5115,16.5628,16.4603,16.5457,87900.0
2008-08-19 15:25:00,29.05,29.09,29.01,29.01,62550.0,16.5514,16.5742,16.5286,16.5286,62550.0
2008-08-19 15:30:00,29.0,29.01,28.89,28.94,63900.0,16.5229,16.5286,16.4603,16.4887,63900.0
2008-08-19 15:35:00,28.94,28.96,28.89,28.94,69450.0,16.4887,16.5001,16.4603,16.4887,69450.0
2008-08-19 15:40:00,28.94,28.98,28.87,28.97,94950.0,16.4887,16.5115,16.4489,16.5058,94950.0
2008-08-19 15:45:00,28.97,29.05,28.9,28.91,100050.0,16.5058,16.5514,16.466,16.4717,100050.0
2008-08-19 15:50:00,28.91,29.01,28.85,28.99,154650.0,16.4717,16.5286,16.4375,16.5172,154650.0
2008-08-19 15:55:00,29.0,29.05,28.98,29.01,256050.0,16.5229,16.5514,16.5115,16.5286,256050.0
2008-08-20 09:30:00,29.47,29.63,29.28,29.38,80850.0,16.7907,16.8819,16.6825,16.7394,80850.0
2008-08-20 09:35:00,29.38,29.4,29.21,29.21,46350.0,16.7394,16.7508,16.6426,16.6426,46350.0
2008-08-20 09:40:00,29.19,29.23,29.07,29.07,23550.0,16.6312,16.654,16.5628,16.5628,23550.0
2008-08-20 09:45:00,29.05,29.17,29.01,29.04,40350.0,16.5514,16.6198,16.5286,16.5457,40350.0
2008-08-20 09:50:00,29.02,29.17,29.01,29.11,51450.0,16.5343,16.6198,16.5286,16.5856,51450.0
2008-08-20 09:55:00,29.09,29.25,29.01,29.15,44700.0,16.5742,16.6654,16.5286,16.6084,44700.0
2008-08-20 10:00:00,29.1,29.11,28.97,29.02,39000.0,16.5799,16.5856,16.5058,16.5343,39000.0
2008-08-20 10:05:00,29.01,29.03,28.88,29.0,36150.0,16.5286,16.54,16.4546,16.5229,36150.0
2008-08-20 10:10:00,28.97,29.22,28.97,29.19,79950.0,16.5058,16.6483,16.5058,16.6312,79950.0
2008-08-20 10:15:00,29.19,29.27,29.17,29.19,40500.0,16.6312,16.6768,16.6198,16.6312,40500.0
2008-08-20 10:20:00,29.17,29.33,29.16,29.23,32550.0,16.6198,16.711,16.6141,16.654,32550.0
2008-08-20 10:25:00,29.24,29.25,29.04,29.08,40200.0,16.6597,16.6654,16.5457,16.5685,40200.0
2008-08-20 10:30:00,29.04,29.08,28.99,29.08,28350.0,16.5457,16.5685,16.5172,16.5685,28350.0
2008-08-20 10:35:00,29.09,29.35,29.09,29.19,75750.0,16.5742,16.7223,16.5742,16.6312,75750.0
2008-08-20 10:40:00,29.19,29.29,29.04,29.28,21900.0,16.6312,16.6882,16.5457,16.6825,21900.0
2008-08-20 10:45:00,29.29,29.43,29.29,29.38,48000.0,16.6882,16.7679,16.6882,16.7394,48000.0
2008-08-20 10:50:00,29.38,29.51,29.38,29.46,27150.0,16.7394,16.8135,16.7394,16.785,27150.0
2008-08-20 10:55:00,29.45,29.69,29.39,29.69,66450.0,16.7793,16.9161,16.7451,16.9161,66450.0
2008-08-20 11:00:00,29.67,29.7,29.42,29.42,46650.0,16.9047,16.9218,16.7622,16.7622,46650.0
2008-08-20 11:05:00,29.41,29.42,29.36,29.4,27000.0,16.7565,16.7622,16.728,16.7508,27000.0
2008-08-20 11:10:00,29.43,29.67,29.42,29.6,29100.0,16.7679,16.9047,16.7622,16.8648,29100.0
2008-08-20 11:15:00,29.57,29.57,29.42,29.44,14100.0,16.8477,16.8477,16.7622,16.7736,14100.0
2008-08-20 11:20:00,29.43,29.55,29.42,29.55,13650.0,16.7679,16.8363,16.7622,16.8363,13650.0
2008-08-20 11:25:00,29.53,29.58,29.46,29.51,26100.0,16.8249,16.8534,16.785,16.8135,26100.0
2008-08-20 11:30:00,29.48,29.49,29.36,29.39,16500.0,16.7964,16.8021,16.728,16.7451,16500.0
2008-08-20 11:35:00,29.37,29.37,29.25,29.25,21150.0,16.7337,16.7337,16.6654,16.6654,21150.0
2008-08-20 11:40:00,29.25,29.25,29.15,29.19,28200.0,16.6654,16.6654,16.6084,16.6312,28200.0
2008-08-20 11:45:00,29.19,29.21,29.13,29.17,14850.0,16.6312,16.6426,16.597,16.6198,14850.0
2008-08-20 11:50:00,29.17,29.29,29.17,29.25,19350.0,16.6198,16.6882,16.6198,16.6654,19350.0
2008-08-20 11:55:00,29.25,29.27,29.22,29.25,9150.0,16.6654,16.6768,16.6483,16.6654,9150.0
2008-08-20 12:00:00,29.25,29.32,29.17,29.17,13950.0,16.6654,16.7053,16.6198,16.6198,13950.0
2008-08-20 12:05:00,29.17,29.17,29.08,29.08,39900.0,16.6198,16.6198,16.5685,16.5685,39900.0
2008-08-20 12:10:00,29.08,29.08,28.94,29.01,72000.0,16.5685,16.5685,16.4887,16.5286,72000.0
2008-08-20 12:15:00,29.0,29.01,28.93,28.95,29100.0,16.5229,16.5286,16.483,16.4944,29100.0
2008-08-20 12:20:00,28.95,29.03,28.9,29.03,35100.0,16.4944,16.54,16.466,16.54,35100.0
2008-08-20 12:25:00,29.05,29.05,28.99,29.03,18450.0,16.5514,16.5514,16.5172,16.54,18450.0
2008-08-20 12:30:00,29.03,29.05,28.96,28.97,18300.0,16.54,16.5514,16.5001,16.5058,18300.0
2008-08-20 12:35:00,28.98,29.03,28.98,28.99,12600.0,16.5115,16.54,16.5115,16.5172,12600.0
2008-08-20 12:40:00,28.99,29.05,28.96,29.03,25800.0,16.5172,16.5514,16.5001,16.54,25800.0
2008-08-20 12:45:00,29.01,29.02,28.89,28.89,26250.0,16.5286,16.5343,16.4603,16.4603,26250.0
2008-08-20 12:50:00,28.91,28.94,28.89,28.93,12300.0,16.4717,16.4887,16.4603,16.483,12300.0
2008-08-20 12:55:00,28.91,28.95,28.91,28.95,4950.0,16.4717,16.4944,16.4717,16.4944,4950.0
2008-08-20 13:00:00,28.95,28.99,28.94,28.98,10350.0,16.4944,16.5172,16.4887,16.5115,10350.0
2008-08-20 13:05:00,28.99,29.09,28.99,29.09,19800.0,16.5172,16.5742,16.5172,16.5742,19800.0
2008-08-20 13:10:00,29.1,29.11,29.03,29.03,21000.0,16.5799,16.5856,16.54,16.54,21000.0
2008-08-20 13:15:00,29.05,29.08,29.0,29.04,18750.0,16.5514,16.5685,16.5229,16.5457,18750.0
2008-08-20 13:20:00,29.05,29.11,29.0,29.04,21600.0,16.5514,16.5856,16.5229,16.5457,21600.0
2008-08-20 13:25:00,29.03,29.05,28.98,29.03,14100.0,16.54,16.5514,16.5115,16.54,14100.0
2008-08-20 13:30:00,29.05,29.1,29.04,29.09,16050.0,16.5514,16.5799,16.5457,16.5742,16050.0
2008-08-20 13:35:00,29.1,29.12,29.04,29.05,10350.0,16.5799,16.5913,16.5457,16.5514,10350.0
2008-08-20 13:40:00,29.03,29.07,29.03,29.03,7800.0,16.54,16.5628,16.54,16.54,7800.0
2008-08-20 13:45:00,29.05,29.18,29.05,29.18,21150.0,16.5514,16.6255,16.5514,16.6255,21150.0
2008-08-20 13:50:00,29.17,29.18,29.07,29.11,37200.0,16.6198,16.6255,16.5628,16.5856,37200.0
2008-08-20 13:55:00,29.09,29.1,29.05,29.1,14400.0,16.5742,16.5799,16.5514,16.5799,14400.0
2008-08-20 14:00:00,29.09,29.1,28.95,28.97,32250.0,16.5742,16.5799,16.4944,16.5058,32250.0
2008-08-20 14:05:00,28.97,28.99,28.94,28.95,10500.0,16.5058,16.5172,16.4887,16.4944,10500.0
2008-08-20 14:10:00,28.94,28.97,28.86,28.91,30450.0,16.4887,16.5058,16.4432,16.4717,30450.0
2008-08-20 14:15:00,28.9,28.91,28.77,28.81,70650.0,16.466,16.4717,16.3919,16.4147,70650.0
2008-08-20 14:20:00,28.81,28.82,28.73,28.8,25650.0,16.4147,16.4204,16.3691,16.409,25650.0
2008-08-20 14:25:00,28.81,28.86,28.77,28.78,15750.0,16.4147,16.4432,16.3919,16.3976,15750.0
2008-08-20 14:30:00,28.79,28.79,28.74,28.76,23850.0,16.4033,16.4033,16.3748,16.3862,23850.0
2008-08-20 14:35:00,28.77,28.83,28.73,28.77,45900.0,16.3919,16.4261,16.3691,16.3919,45900.0
2008-08-20 14:40:00,28.75,28.83,28.75,28.81,18900.0,16.3805,16.4261,16.3805,16.4147,18900.0
2008-08-20 14:45:00,28.81,28.85,28.81,28.81,22200.0,16.4147,16.4375,16.4147,16.4147,22200.0
2008-08-20 14:50:00,28.82,28.92,28.8,28.91,22050.0,16.4204,16.4774,16.409,16.4717,22050.0
2008-08-20 14:55:00,28.93,29.0,28.91,28.99,26100.0,16.483,16.5229,16.4717,16.5172,26100.0
2008-08-20 15:00:00,28.99,29.07,28.92,29.03,47250.0,16.5172,16.5628,16.4774,16.54,47250.0
2008-08-20 15:05:00,29.03,29.03,28.93,28.93,28200.0,16.54,16.54,16.483,16.483,28200.0
2008-08-20 15:10:00,28.93,28.95,28.89,28.95,24300.0,16.483,16.4944,16.4603,16.4944,24300.0
2008-08-20 15:15:00,28.95,28.95,28.87,28.87,25200.0,16.4944,16.4944,16.4489,16.4489,25200.0
2008-08-20 15:20:00,28.87,28.87,28.8,28.83,32550.0,16.4489,16.4489,16.409,16.4261,32550.0
2008-08-20 15:25:00,28.83,28.91,28.82,28.88,24600.0,16.4261,16.4717,16.4204,16.4546,24600.0
2008-08-20 15:30:00,28.88,28.89,28.78,28.79,36750.0,16.4546,16.4603,16.3976,16.4033,36750.0
2008-08-20 15:35:00,28.79,28.95,28.79,28.95,44100.0,16.4033,16.4944,16.4033,16.4944,44100.0
2008-08-20 15:40:00,28.94,29.09,28.94,29.07,90150.0,16.4887,16.5742,16.4887,16.5628,90150.0
2008-08-20 15:45:00,29.06,29.13,29.03,29.1,145650.0,16.5571,16.597,16.54,16.5799,145650.0
2008-08-20 15:50:00,29.09,29.12,29.05,29.11,162900.0,16.5742,16.5913,16.5514,16.5856,162900.0
2008-08-20 15:55:00,29.11,29.19,29.11,29.15,170100.0,16.5856,16.6312,16.5856,16.6084,170100.0
2008-08-21 09:30:00,28.7,29.04,28.69,28.77,41700.0,16.352,16.5457,16.3463,16.3919,41700.0
2008-08-21 09:35:00,28.73,28.74,28.59,28.59,39900.0,16.3691,16.3748,16.2893,16.2893,39900.0
2008-08-21 09:40:00,28.59,28.82,28.57,28.72,31350.0,16.2893,16.4204,16.2779,16.3634,31350.0
2008-08-21 09:45:00,28.75,28.78,28.53,28.55,26400.0,16.3805,16.3976,16.2551,16.2665,26400.0
2008-08-21 09:50:00,28.57,28.82,28.56,28.82,13800.0,16.2779,16.4204,16.2722,16.4204,13800.0
2008-08-21 09:55:00,28.83,28.95,28.74,28.92,34950.0,16.4261,16.4944,16.3748,16.4774,34950.0
2008-08-21 10:00:00,28.92,29.03,28.83,28.87,38250.0,16.4774,16.54,16.4261,16.4489,38250.0
2008-08-21 10:05:00,28.85,28.87,28.75,28.75,13950.0,16.4375,16.4489,16.3805,16.3805,13950.0
2008-08-21 10:10:00,28.76,28.79,28.68,28.69,22500.0,16.3862,16.4033,16.3406,16.3463,22500.0
2008-08-21 10:15:00,28.69,28.89,28.69,28.87,16950.0,16.3463,16.4603,16.3463,16.4489,16950.0
2008-08-21 10:20:00,28.88,28.93,28.84,28.9,42900.0,16.4546,16.483,16.4318,16.466,42900.0
2008-08-21 10:25:00,28.89,28.95,28.89,28.93,42150.0,16.4603,16.4944,16.4603,16.483,42150.0
2008-08-21 10:30:00,28.93,28.94,28.79,28.87,91650.0,16.483,16.4887,16.4033,16.4489,91650.0
2008-08-21 10:35:00,28.87,28.93,28.69,28.73,40650.0,16.4489,16.483,16.3463,16.3691,40650.0
2008-08-21 10:40:00,28.72,28.73,28.53,28.57,39750.0,16.3634,16.3691,16.2551,16.2779,39750.0
2008-08-21 10:45:00,28.59,28.59,28.47,28.49,20850.0,16.2893,16.2893,16.221,16.2324,20850.0
2008-08-21 10:50:00,28.48,28.51,28.41,28.45,31350.0,16.2267,16.2438,16.1868,16.2096,31350.0
2008-08-21 10:55:00,28.45,28.61,28.43,28.59,34200.0,16.2096,16.3007,16.1982,16.2893,34200.0
2008-08-21 11:00:00,28.61,28.61,28.48,28.57,36150.0,16.3007,16.3007,16.2267,16.2779,36150.0
2008-08-21 11:05:00,28.57,28.57,28.46,28.47,23550.0,16.2779,16.2779,16.2153,16.221,23550.0
2008-08-21 11:10:00,28.47,28.55,28.43,28.54,36750.0,16.221,16.2665,16.1982,16.2608,36750.0
2008-08-21 11:15:00,28.52,28.53,28.45,28.5,45600.0,16.2494,16.2551,16.2096,16.2381,45600.0
2008-08-21 11:20:00,28.52,28.59,28.51,28.56,19950.0,16.2494,16.2893,16.2438,16.2722,19950.0
2008-08-21 11:25:00,28.56,28.77,28.56,28.74,42150.0,16.2722,16.3919,16.2722,16.3748,42150.0
2008-08-21 11:30:00,28.75,28.78,28.71,28.78,22950.0,16.3805,16.3976,16.3577,16.3976,22950.0
2008-08-21 11:35:00,28.77,28.78,28.73,28.75,24450.0,16.3919,16.3976,16.3691,16.3805,24450.0
2008-08-21 11:40:00,28.75,28.91,28.75,28.89,24600.0,16.3805,16.4717,16.3805,16.4603,24600.0
2008-08-21 11:45:00,28.89,28.94,28.82,28.87,32550.0,16.4603,16.4887,16.4204,16.4489,32550.0
2008-08-21 11:50:00,28.85,28.85,28.81,28.85,11550.0,16.4375,16.4375,16.4147,16.4375,11550.0
2008-08-21 11:55:00,28.85,28.87,28.8,28.85,19800.0,16.4375,16.4489,16.409,16.4375,19800.0
2008-08-21 12:00:00,28.85,28.97,28.85,28.97,27900.0,16.4375,16.5058,16.4375,16.5058,27900.0
2008-08-21 12:05:00,28.94,28.95,28.85,28.87,20550.0,16.4887,16.4944,16.4375,16.4489,20550.0
2008-08-21 12:10:00,28.86,28.87,28.79,28.81,18900.0,16.4432,16.4489,16.4033,16.4147,18900.0
2008-08-21 12:15:00,28.81,28.88,28.81,28.87,15900.0,16.4147,16.4546,16.4147,16.4489,15900.0
2008-08-21 12:20:00,28.87,28.87,28.78,28.78,21900.0,16.4489,16.4489,16.3976,16.3976,21900.0
2008-08-21 12:25:00,28.77,28.78,28.67,28.67,29700.0,16.3919,16.3976,16.3349,16.3349,29700.0
2008-08-21 12:30:00,28.68,28.71,28.68,28.7,10500.0,16.3406,16.3577,16.3406,16.352,10500.0
2008-08-21 12:35:00,28.7,28.72,28.66,28.71,21900.0,16.352,16.3634,16.3292,16.3577,21900.0
2008-08-21 12:40:00,28.7,28.7,28.63,28.67,17550.0,16.352,16.352,16.3121,16.3349,17550.0
2008-08-21 12:45:00,28.68,28.71,28.66,28.69,7500.0,16.3406,16.3577,16.3292,16.3463,7500.0
2008-08-21 12:50:00,28.7,28.71,28.66,28.67,9750.0,16.352,16.3577,16.3292,16.3349,9750.0
2008-08-21 12:55:00,28.67,28.69,28.67,28.69,7950.0,16.3349,16.3463,16.3349,16.3463,7950.0
2008-08-21 13:00:00,28.68,28.71,28.67,28.7,21450.0,16.3406,16.3577,16.3349,16.352,21450.0
2008-08-21 13:05:00,28.7,28.76,28.67,28.76,24150.0,16.352,16.3862,16.3349,16.3862,24150.0
2008-08-21 13:10:00,28.76,28.8,28.71,28.8,18600.0,16.3862,16.409,16.3577,16.409,18600.0
2008-08-21 13:15:00,28.81,28.83,28.78,28.81,22200.0,16.4147,16.4261,16.3976,16.4147,22200.0
2008-08-21 13:20:00,28.82,28.84,28.79,28.81,23850.0,16.4204,16.4318,16.4033,16.4147,23850.0
2008-08-21 13:25:00,28.81,28.81,28.77,28.79,26700.0,16.4147,16.4147,16.3919,16.4033,26700.0
2008-08-21 13:30:00,28.8,28.82,28.78,28.81,12000.0,16.409,16.4204,16.3976,16.4147,12000.0
2008-08-21 13:35:00,28.81,28.97,28.81,28.96,35850.0,16.4147,16.5058,16.4147,16.5001,35850.0
2008-08-21 13:40:00,28.95,28.96,28.83,28.85,40650.0,16.4944,16.5001,16.4261,16.4375,40650.0
2008-08-21 13:45:00,28.85,28.94,28.85,28.94,16350.0,16.4375,16.4887,16.4375,16.4887,16350.0
2008-08-21 13:50:00,28.93,28.95,28.87,28.89,22950.0,16.483,16.4944,16.4489,16.4603,22950.0
2008-08-21 13:55:00,28.89,28.91,28.87,28.88,15900.0,16.4603,16.4717,16.4489,16.4546,15900.0
2008-08-21 14:00:00,28.88,28.99,28.87,28.97,37800.0,16.4546,16.5172,16.4489,16.5058,37800.0
2008-08-21 14:05:00,28.97,28.97,28.89,28.89,22500.0,16.5058,16.5058,16.4603,16.4603,22500.0
2008-08-21 14:10:00,28.89,28.99,28.89,28.99,55650.0,16.4603,16.5172,16.4603,16.5172,55650.0
2008-08-21 14:15:00,28.98,29.01,28.93,28.95,43050.0,16.5115,16.5286,16.483,16.4944,43050.0
2008-08-21 14:20:00,28.95,28.98,28.91,28.95,57750.0,16.4944,16.5115,16.4717,16.4944,57750.0
2008-08-21 14:25:00,28.95,28.95,28.87,28.89,58800.0,16.4944,16.4944,16.4489,16.4603,58800.0
2008-08-21 14:30:00,28.89,28.91,28.85,28.87,100500.0,16.4603,16.4717,16.4375,16.4489,100500.0
2008-08-21 14:35:00,28.87,28.95,28.87,28.87,98100.0,16.4489,16.4944,16.4489,16.4489,98100.0
2008-08-21 14:40:00,28.87,28.9,28.86,28.87,81150.0,16.4489,16.466,16.4432,16.4489,81150.0
2008-08-21 14:45:00,28.87,28.95,28.87,28.92,61500.0,16.4489,16.4944,16.4489,16.4774,61500.0
2008-08-21 14:50:00,28.92,28.92,28.86,28.89,96900.0,16.4774,16.4774,16.4432,16.4603,96900.0
2008-08-21 14:55:00,28.89,28.91,28.81,28.84,37350.0,16.4603,16.4717,16.4147,16.4318,37350.0
2008-08-21 15:00:00,28.84,28.93,28.84,28.9,39900.0,16.4318,16.483,16.4318,16.466,39900.0
2008-08-21 15:05:00,28.91,28.91,28.79,28.8,54300.0,16.4717,16.4717,16.4033,16.409,54300.0
2008-08-21 15:10:00,28.81,28.96,28.8,28.87,55500.0,16.4147,16.5001,16.409,16.4489,55500.0
2008-08-21 15:15:00,28.89,28.9,28.86,28.86,43200.0,16.4603,16.466,16.4432,16.4432,43200.0
2008-08-21 15:20:00,28.85,28.9,28.81,28.87,62100.0,16.4375,16.466,16.4147,16.4489,62100.0
2008-08-21 15:25:00,28.87,28.89,28.8,28.81,53700.0,16.4489,16.4603,16.409,16.4147,53700.0
2008-08-21 15:30:00,28.81,28.85,28.77,28.85,75000.0,16.4147,16.4375,16.3919,16.4375,75000.0
2008-08-21 15:35:00,28.85,28.88,28.8,28.85,84000.0,16.4375,16.4546,16.409,16.4375,84000.0
2008-08-21 15:40:00,28.84,28.91,28.83,28.91,78000.0,16.4318,16.4717,16.4261,16.4717,78000.0
2008-08-21 15:45:00,28.92,28.92,28.83,28.85,93300.0,16.4774,16.4774,16.4261,16.4375,93300.0
2008-08-21 15:50:00,28.86,28.9,28.83,28.84,91800.0,16.4432,16.466,16.4261,16.4318,91800.0
2008-08-21 15:55:00,28.85,28.9,28.81,28.85,127950.0,16.4375,16.466,16.4147,16.4375,127950.0
2008-08-22 09:30:00,28.99,29.2,28.76,28.76,121500.0,16.5172,16.6369,16.3862,16.3862,121500.0
2008-08-22 09:35:00,28.73,28.91,28.63,28.85,59700.0,16.3691,16.4717,16.3121,16.4375,59700.0
2008-08-22 09:40:00,28.86,29.13,28.78,29.13,58650.0,16.4432,16.597,16.3976,16.597,58650.0
2008-08-22 09:45:00,29.12,29.25,29.05,29.23,43500.0,16.5913,16.6654,16.5514,16.654,43500.0
2008-08-22 09:50:00,29.23,29.23,29.13,29.16,42900.0,16.654,16.654,16.597,16.6141,42900.0
2008-08-22 09:55:00,29.15,29.19,29.13,29.19,29250.0,16.6084,16.6312,16.597,16.6312,29250.0
2008-08-22 10:00:00,29.19,29.22,29.07,29.08,96600.0,16.6312,16.6483,16.5628,16.5685,96600.0
2008-08-22 10:05:00,29.09,29.22,29.08,29.14,38250.0,16.5742,16.6483,16.5685,16.6027,38250.0
2008-08-22 10:10:00,29.15,29.19,29.13,29.16,26700.0,16.6084,16.6312,16.597,16.6141,26700.0
2008-08-22 10:15:00,29.17,29.29,29.16,29.29,45450.0,16.6198,16.6882,16.6141,16.6882,45450.0
2008-08-22 10:20:00,29.29,29.29,29.23,29.25,27300.0,16.6882,16.6882,16.654,16.6654,27300.0
2008-08-22 10:25:00,29.25,29.32,29.24,29.27,20100.0,16.6654,16.7053,16.6597,16.6768,20100.0
2008-08-22 10:30:00,29.27,29.29,29.2,29.2,55650.0,16.6768,16.6882,16.6369,16.6369,55650.0
2008-08-22 10:35:00,29.2,29.27,29.16,29.23,38100.0,16.6369,16.6768,16.6141,16.654,38100.0
2008-08-22 10:40:00,29.22,29.23,29.13,29.17,49050.0,16.6483,16.654,16.597,16.6198,49050.0
2008-08-22 10:45:00,29.15,29.19,29.11,29.13,51450.0,16.6084,16.6312,16.5856,16.597,51450.0
2008-08-22 10:50:00,29.15,29.18,29.11,29.11,22650.0,16.6084,16.6255,16.5856,16.5856,22650.0
2008-08-22 10:55:00,29.12,29.15,29.1,29.11,13500.0,16.5913,16.6084,16.5799,16.5856,13500.0
2008-08-22 11:00:00,29.1,29.17,29.1,29.11,29250.0,16.5799,16.6198,16.5799,16.5856,29250.0
2008-08-22 11:05:00,29.12,29.12,29.06,29.06,19050.0,16.5913,16.5913,16.5571,16.5571,19050.0
2008-08-22 11:10:00,29.06,29.06,28.93,28.93,61800.0,16.5571,16.5571,16.483,16.483,61800.0
2008-08-22 11:15:00,28.93,28.97,28.87,28.88,72750.0,16.483,16.5058,16.4489,16.4546,72750.0
2008-08-22 11:20:00,28.88,28.91,28.83,28.89,120600.0,16.4546,16.4717,16.4261,16.4603,120600.0
2008-08-22 11:25:00,28.9,28.9,28.83,28.83,16800.0,16.466,16.466,16.4261,16.4261,16800.0
2008-08-22 11:30:00,28.85,28.87,28.83,28.83,23550.0,16.4375,16.4489,16.4261,16.4261,23550.0
2008-08-22 11:35:00,28.83,28.84,28.73,28.73,45600.0,16.4261,16.4318,16.3691,16.3691,45600.0
2008-08-22 11:40:00,28.73,28.75,28.67,28.67,69600.0,16.3691,16.3805,16.3349,16.3349,69600.0
2008-08-22 11:45:00,28.67,28.68,28.63,28.64,42900.0,16.3349,16.3406,16.3121,16.3178,42900.0
2008-08-22 11:50:00,28.64,28.65,28.58,28.59,46050.0,16.3178,16.3235,16.2836,16.2893,46050.0
2008-08-22 11:55:00,28.6,28.6,28.5,28.54,107700.0,16.295,16.295,16.2381,16.2608,107700.0
2008-08-22 12:00:00,28.54,28.54,28.38,28.41,90750.0,16.2608,16.2608,16.1697,16.1868,90750.0
2008-08-22 12:05:00,28.4,28.41,28.29,28.29,107850.0,16.1811,16.1868,16.1184,16.1184,107850.0
2008-08-22 12:10:00,28.29,28.31,28.24,28.27,57600.0,16.1184,16.1298,16.0899,16.107,57600.0
2008-08-22 12:15:00,28.27,28.27,28.17,28.21,88950.0,16.107,16.107,16.05,16.0728,88950.0
2008-08-22 12:20:00,28.21,28.25,28.18,28.24,45450.0,16.0728,16.0956,16.0557,16.0899,45450.0
2008-08-22 12:25:00,28.25,28.31,28.25,28.29,28200.0,16.0956,16.1298,16.0956,16.1184,28200.0
2008-08-22 12:30:00,28.28,28.34,28.24,28.33,50250.0,16.1127,16.1469,16.0899,16.1412,50250.0
2008-08-22 12:35:00,28.32,28.32,28.24,28.25,31350.0,16.1355,16.1355,16.0899,16.0956,31350.0
2008-08-22 12:40:00,28.24,28.31,28.24,28.29,23250.0,16.0899,16.1298,16.0899,16.1184,23250.0
2008-08-22 12:45:00,28.27,28.29,28.25,28.25,26850.0,16.107,16.1184,16.0956,16.0956,26850.0
2008-08-22 12:50:00,28.26,28.31,28.26,28.31,20550.0,16.1013,16.1298,16.1013,16.1298,20550.0
2008-08-22 12:55:00,28.31,28.33,28.29,28.31,22950.0,16.1298,16.1412,16.1184,16.1298,22950.0
2008-08-22 13:00:00,28.3,28.45,28.3,28.43,48000.0,16.1241,16.2096,16.1241,16.1982,48000.0
2008-08-22 13:05:00,28.43,28.5,28.42,28.48,15750.0,16.1982,16.2381,16.1925,16.2267,15750.0
2008-08-22 13:10:00,28.49,28.55,28.47,28.51,32700.0,16.2324,16.2665,16.221,16.2438,32700.0
2008-08-22 13:15:00,28.51,28.54,28.51,28.53,14700.0,16.2438,16.2608,16.2438,16.2551,14700.0
2008-08-22 13:20:00,28.53,28.57,28.53,28.55,54600.0,16.2551,16.2779,16.2551,16.2665,54600.0
2008-08-22 13:25:00,28.55,28.6,28.55,28.57,36300.0,16.2665,16.295,16.2665,16.2779,36300.0
2008-08-22 13:30:00,28.57,28.61,28.56,28.58,29100.0,16.2779,16.3007,16.2722,16.2836,29100.0
2008-08-22 13:35:00,28.58,28.62,28.57,28.61,28950.0,16.2836,16.3064,16.2779,16.3007,28950.0
2008-08-22 13:40:00,28.61,28.65,28.6,28.65,15150.0,16.3007,16.3235,16.295,16.3235,15150.0
2008-08-22 13:45:00,28.65,28.69,28.65,28.66,42300.0,16.3235,16.3463,16.3235,16.3292,42300.0
2008-08-22 13:50:00,28.66,28.72,28.65,28.68,45450.0,16.3292,16.3634,16.3235,16.3406,45450.0
2008-08-22 13:55:00,28.69,28.73,28.67,28.69,24000.0,16.3463,16.3691,16.3349,16.3463,24000.0
2008-08-22 14:00:00,28.68,28.69,28.63,28.63,27300.0,16.3406,16.3463,16.3121,16.3121,27300.0
2008-08-22 14:05:00,28.63,28.67,28.59,28.63,50100.0,16.3121,16.3349,16.2893,16.3121,50100.0
2008-08-22 14:10:00,28.63,28.63,28.61,28.61,17100.0,16.3121,16.3121,16.3007,16.3007,17100.0
2008-08-22 14:15:00,28.61,28.69,28.6,28.67,46350.0,16.3007,16.3463,16.295,16.3349,46350.0
2008-08-22 14:20:00,28.67,28.8,28.67,28.8,52500.0,16.3349,16.409,16.3349,16.409,52500.0
2008-08-22 14:25:00,28.79,28.83,28.77,28.77,30150.0,16.4033,16.4261,16.3919,16.3919,30150.0
2008-08-22 14:30:00,28.77,28.8,28.75,28.8,13200.0,16.3919,16.409,16.3805,16.409,13200.0
2008-08-22 14:35:00,28.79,28.83,28.78,28.79,14400.0,16.4033,16.4261,16.3976,16.4033,14400.0
2008-08-22 14:40:00,28.81,28.86,28.8,28.81,71850.0,16.4147,16.4432,16.409,16.4147,71850.0
2008-08-22 14:45:00,28.81,28.81,28.72,28.73,23700.0,16.4147,16.4147,16.3634,16.3691,23700.0
2008-08-22 14:50:00,28.72,28.73,28.67,28.72,41700.0,16.3634,16.3691,16.3349,16.3634,41700.0
2008-08-22 14:55:00,28.71,28.75,28.71,28.74,14100.0,16.3577,16.3805,16.3577,16.3748,14100.0
2008-08-22 15:00:00,28.74,28.79,28.73,28.75,28500.0,16.3748,16.4033,16.3691,16.3805,28500.0
2008-08-22 15:05:00,28.75,28.77,28.73,28.77,37950.0,16.3805,16.3919,16.3691,16.3919,37950.0
2008-08-22 15:10:00,28.77,28.83,28.77,28.79,34500.0,16.3919,16.4261,16.3919,16.4033,34500.0
2008-08-22 15:15:00,28.79,28.84,28.79,28.82,33900.0,16.4033,16.4318,16.4033,16.4204,33900.0
2008-08-22 15:20:00,28.82,28.84,28.79,28.82,32100.0,16.4204,16.4318,16.4033,16.4204,32100.0
2008-08-22 15:25:00,28.82,28.84,28.81,28.82,34500.0,16.4204,16.4318,16.4147,16.4204,34500.0
2008-08-22 15:30:00,28.81,28.85,28.77,28.82,138600.0,16.4147,16.4375,16.3919,16.4204,138600.0
2008-08-22 15:35:00,28.83,28.93,28.81,28.86,69600.0,16.4261,16.483,16.4147,16.4432,69600.0
2008-08-22 15:40:00,28.87,28.91,28.85,28.89,60600.0,16.4489,16.4717,16.4375,16.4603,60600.0
2008-08-22 15:45:00,28.89,28.97,28.88,28.97,94350.0,16.4603,16.5058,16.4546,16.5058,94350.0
2008-08-22 15:50:00,28.95,28.96,28.89,28.9,73350.0,16.4944,16.5001,16.4603,16.466,73350.0
2008-08-22 15:55:00,28.9,28.96,28.89,28.92,191250.0,16.466,16.5001,16.4603,16.4774,191250.0
2008-08-25 09:30:00,28.67,28.89,28.29,28.46,48300.0,16.3349,16.4603,16.1184,16.2153,48300.0
2008-08-25 09:35:00,28.47,28.55,28.42,28.49,29850.0,16.221,16.2665,16.1925,16.2324,29850.0
2008-08-25 09:40:00,28.49,28.58,28.4,28.4,37650.0,16.2324,16.2836,16.1811,16.1811,37650.0
2008-08-25 09:45:00,28.35,28.39,28.25,28.32,28350.0,16.1526,16.1754,16.0956,16.1355,28350.0
2008-08-25 09:50:00,28.33,28.33,28.17,28.25,48600.0,16.1412,16.1412,16.05,16.0956,48600.0
2008-08-25 09:55:00,28.25,28.26,28.15,28.16,29700.0,16.0956,16.1013,16.0386,16.0443,29700.0
2008-08-25 10:00:00,28.17,28.29,28.15,28.19,53400.0,16.05,16.1184,16.0386,16.0614,53400.0
2008-08-25 10:05:00,28.19,28.29,28.19,28.23,14550.0,16.0614,16.1184,16.0614,16.0842,14550.0
2008-08-25 10:10:00,28.23,28.38,28.19,28.33,33900.0,16.0842,16.1697,16.0614,16.1412,33900.0
2008-08-25 10:15:00,28.34,28.49,28.34,28.46,34200.0,16.1469,16.2324,16.1469,16.2153,34200.0
2008-08-25 10:20:00,28.47,28.51,28.45,28.47,21150.0,16.221,16.2438,16.2096,16.221,21150.0
2008-08-25 10:25:00,28.46,28.5,28.44,28.45,27450.0,16.2153,16.2381,16.2039,16.2096,27450.0
2008-08-25 10:30:00,28.45,28.46,28.38,28.43,25950.0,16.2096,16.2153,16.1697,16.1982,25950.0
2008-08-25 10:35:00,28.43,28.52,28.43,28.51,15750.0,16.1982,16.2494,16.1982,16.2438,15750.0
2008-08-25 10:40:00,28.51,28.55,28.51,28.55,23100.0,16.2438,16.2665,16.2438,16.2665,23100.0
2008-08-25 10:45:00,28.55,28.55,28.45,28.45,29250.0,16.2665,16.2665,16.2096,16.2096,29250.0
2008-08-25 10:50:00,28.44,28.45,28.23,28.28,49950.0,16.2039,16.2096,16.0842,16.1127,49950.0
2008-08-25 10:55:00,28.28,28.29,28.19,28.29,31350.0,16.1127,16.1184,16.0614,16.1184,31350.0
2008-08-25 11:00:00,28.29,28.29,28.15,28.18,30300.0,16.1184,16.1184,16.0386,16.0557,30300.0
2008-08-25 11:05:00,28.18,28.2,28.13,28.13,21150.0,16.0557,16.0671,16.0272,16.0272,21150.0
2008-08-25 11:10:00,28.13,28.16,28.07,28.08,27900.0,16.0272,16.0443,15.9931,15.9988,27900.0
2008-08-25 11:15:00,28.09,28.09,27.99,28.03,52050.0,16.0045,16.0045,15.9475,15.9703,52050.0
2008-08-25 11:20:00,28.03,28.09,28.0,28.08,33750.0,15.9703,16.0045,15.9532,15.9988,33750.0
2008-08-25 11:25:00,28.08,28.15,28.07,28.13,45750.0,15.9988,16.0386,15.9931,16.0272,45750.0
2008-08-25 11:30:00,28.13,28.15,28.09,28.09,24000.0,16.0272,16.0386,16.0045,16.0045,24000.0
2008-08-25 11:35:00,28.09,28.15,28.09,28.14,19200.0,16.0045,16.0386,16.0045,16.0329,19200.0
2008-08-25 11:40:00,28.15,28.15,28.09,28.13,11850.0,16.0386,16.0386,16.0045,16.0272,11850.0
2008-08-25 11:45:00,28.13,28.19,28.11,28.19,13650.0,16.0272,16.0614,16.0158,16.0614,13650.0
2008-08-25 11:50:00,28.19,28.19,28.06,28.1,26100.0,16.0614,16.0614,15.9874,16.0102,26100.0
2008-08-25 11:55:00,28.1,28.12,27.83,27.86,69900.0,16.0102,16.0215,15.8563,15.8734,69900.0
2008-08-25 12:00:00,27.85,27.87,27.78,27.81,61800.0,15.8677,15.8791,15.8278,15.8449,61800.0
2008-08-25 12:05:00,27.83,27.85,27.75,27.85,42300.0,15.8563,15.8677,15.8107,15.8677,42300.0
2008-08-25 12:10:00,27.85,27.85,27.71,27.71,68550.0,15.8677,15.8677,15.7879,15.7879,68550.0
2008-08-25 12:15:00,27.73,27.76,27.61,27.7,48600.0,15.7993,15.8164,15.731,15.7822,48600.0
2008-08-25 12:20:00,27.69,27.71,27.65,27.67,25650.0,15.7766,15.7879,15.7538,15.7652,25650.0
2008-08-25 12:25:00,27.67,27.72,27.61,27.67,38400.0,15.7652,15.7936,15.731,15.7652,38400.0
2008-08-25 12:30:00,27.65,27.71,27.65,27.67,27300.0,15.7538,15.7879,15.7538,15.7652,27300.0
2008-08-25 12:35:00,27.7,27.74,27.67,27.71,27750.0,15.7822,15.805,15.7652,15.7879,27750.0
2008-08-25 12:40:00,27.72,27.73,27.68,27.71,18600.0,15.7936,15.7993,15.7709,15.7879,18600.0
2008-08-25 12:45:00,27.72,27.73,27.66,27.67,27750.0,15.7936,15.7993,15.7595,15.7652,27750.0
2008-08-25 12:50:00,27.67,27.72,27.63,27.67,30900.0,15.7652,15.7936,15.7424,15.7652,30900.0
2008-08-25 12:55:00,27.68,27.75,27.67,27.71,37200.0,15.7709,15.8107,15.7652,15.7879,37200.0
2008-08-25 13:00:00,27.71,27.78,27.7,27.75,77550.0,15.7879,15.8278,15.7822,15.8107,77550.0
2008-08-25 13:05:00,27.75,27.79,27.72,27.77,48000.0,15.8107,15.8335,15.7936,15.8221,48000.0
2008-08-25 13:10:00,27.77,27.77,27.67,27.75,56400.0,15.8221,15.8221,15.7652,15.8107,56400.0
2008-08-25 13:15:00,27.75,27.76,27.69,27.7,40650.0,15.8107,15.8164,15.7766,15.7822,40650.0
2008-08-25 13:20:00,27.71,27.77,27.71,27.76,26400.0,15.7879,15.8221,15.7879,15.8164,26400.0
2008-08-25 13:25:00,27.76,27.81,27.75,27.79,78000.0,15.8164,15.8449,15.8107,15.8335,78000.0
2008-08-25 13:30:00,27.79,27.84,27.77,27.83,58800.0,15.8335,15.862,15.8221,15.8563,58800.0
2008-08-25 13:35:00,27.83,27.86,27.8,27.83,34950.0,15.8563,15.8734,15.8392,15.8563,34950.0
2008-08-25 13:40:00,27.84,27.91,27.83,27.87,47550.0,15.862,15.9019,15.8563,15.8791,47550.0
2008-08-25 13:45:00,27.88,27.89,27.81,27.89,30900.0,15.8848,15.8905,15.8449,15.8905,30900.0
2008-08-25 13:50:00,27.89,27.92,27.87,27.91,22350.0,15.8905,15.9076,15.8791,15.9019,22350.0
2008-08-25 13:55:00,27.91,27.97,27.9,27.91,32400.0,15.9019,15.9361,15.8962,15.9019,32400.0
2008-08-25 14:00:00,27.92,27.93,27.88,27.91,24750.0,15.9076,15.9133,15.8848,15.9019,24750.0
2008-08-25 14:05:00,27.9,27.96,27.88,27.92,31950.0,15.8962,15.9304,15.8848,15.9076,31950.0
2008-08-25 14:10:00,27.92,27.97,27.87,27.87,50100.0,15.9076,15.9361,15.8791,15.8791,50100.0
2008-08-25 14:15:00,27.88,27.91,27.85,27.91,37350.0,15.8848,15.9019,15.8677,15.9019,37350.0
2008-08-25 14:20:00,27.9,27.92,27.87,27.89,23400.0,15.8962,15.9076,15.8791,15.8905,23400.0
2008-08-25 14:25:00,27.89,27.93,27.87,27.9,24450.0,15.8905,15.9133,15.8791,15.8962,24450.0
2008-08-25 14:30:00,27.89,27.91,27.88,27.9,18750.0,15.8905,15.9019,15.8848,15.8962,18750.0
2008-08-25 14:35:00,27.9,27.9,27.85,27.86,19950.0,15.8962,15.8962,15.8677,15.8734,19950.0
2008-08-25 14:40:00,27.86,27.95,27.84,27.93,27150.0,15.8734,15.9247,15.862,15.9133,27150.0
2008-08-25 14:45:00,27.94,28.03,27.94,27.99,59850.0,15.919,15.9703,15.919,15.9475,59850.0
2008-08-25 14:50:00,27.99,28.01,27.99,28.01,10800.0,15.9475,15.9589,15.9475,15.9589,10800.0
2008-08-25 14:55:00,27.99,28.01,27.87,27.89,56250.0,15.9475,15.9589,15.8791,15.8905,56250.0
2008-08-25 15:00:00,27.89,27.95,27.88,27.92,33900.0,15.8905,15.9247,15.8848,15.9076,33900.0
2008-08-25 15:05:00,27.93,27.93,27.84,27.88,48600.0,15.9133,15.9133,15.862,15.8848,48600.0
2008-08-25 15:10:00,27.89,27.91,27.82,27.84,61500.0,15.8905,15.9019,15.8506,15.862,61500.0
2008-08-25 15:15:00,27.84,27.91,27.84,27.88,71100.0,15.862,15.9019,15.862,15.8848,71100.0
2008-08-25 15:20:00,27.89,27.91,27.83,27.89,66000.0,15.8905,15.9019,15.8563,15.8905,66000.0
2008-08-25 15:25:00,27.89,27.9,27.84,27.86,70350.0,15.8905,15.8962,15.862,15.8734,70350.0
2008-08-25 15:30:00,27.87,27.89,27.79,27.85,147900.0,15.8791,15.8905,15.8335,15.8677,147900.0
2008-08-25 15:35:00,27.85,27.89,27.8,27.82,93300.0,15.8677,15.8905,15.8392,15.8506,93300.0
2008-08-25 15:40:00,27.83,27.85,27.77,27.81,112650.0,15.8563,15.8677,15.8221,15.8449,112650.0
2008-08-25 15:45:00,27.82,27.94,27.82,27.87,141750.0,15.8506,15.919,15.8506,15.8791,141750.0
2008-08-25 15:50:00,27.88,27.88,27.82,27.85,185250.0,15.8848,15.8848,15.8506,15.8677,185250.0
2008-08-25 15:55:00,27.85,27.9,27.84,27.87,135750.0,15.8677,15.8962,15.862,15.8791,135750.0
2008-08-26 09:30:00,27.87,28.0,27.63,27.63,96300.0,15.8791,15.9532,15.7424,15.7424,96300.0
2008-08-26 09:35:00,27.64,27.86,27.56,27.67,86700.0,15.7481,15.8734,15.7025,15.7652,86700.0
2008-08-26 09:40:00,27.67,27.81,27.58,27.81,59400.0,15.7652,15.8449,15.7139,15.8449,59400.0
2008-08-26 09:45:00,27.83,27.83,27.73,27.79,38400.0,15.8563,15.8563,15.7993,15.8335,38400.0
2008-08-26 09:50:00,27.81,27.81,27.74,27.75,23100.0,15.8449,15.8449,15.805,15.8107,23100.0
2008-08-26 09:55:00,27.74,27.77,27.67,27.77,13800.0,15.805,15.8221,15.7652,15.8221,13800.0
2008-08-26 10:00:00,27.75,27.87,27.7,27.83,55650.0,15.8107,15.8791,15.7822,15.8563,55650.0
2008-08-26 10:05:00,27.85,27.86,27.74,27.77,34350.0,15.8677,15.8734,15.805,15.8221,34350.0
2008-08-26 10:10:00,27.77,27.87,27.77,27.81,28650.0,15.8221,15.8791,15.8221,15.8449,28650.0
2008-08-26 10:15:00,27.78,27.81,27.74,27.75,31950.0,15.8278,15.8449,15.805,15.8107,31950.0
2008-08-26 10:20:00,27.75,27.81,27.7,27.78,59100.0,15.8107,15.8449,15.7822,15.8278,59100.0
2008-08-26 10:25:00,27.79,27.89,27.75,27.85,48000.0,15.8335,15.8905,15.8107,15.8677,48000.0
2008-08-26 10:30:00,27.85,28.03,27.85,28.01,41850.0,15.8677,15.9703,15.8677,15.9589,41850.0
2008-08-26 10:35:00,28.01,28.06,27.98,28.03,47850.0,15.9589,15.9874,15.9418,15.9703,47850.0
2008-08-26 10:40:00,28.03,28.06,28.01,28.03,34950.0,15.9703,15.9874,15.9589,15.9703,34950.0
2008-08-26 10:45:00,28.04,28.07,28.0,28.07,31050.0,15.976,15.9931,15.9532,15.9931,31050.0
2008-08-26 10:50:00,28.06,28.06,28.01,28.04,35250.0,15.9874,15.9874,15.9589,15.976,35250.0
2008-08-26 10:55:00,28.05,28.09,28.03,28.08,33000.0,15.9817,16.0045,15.9703,15.9988,33000.0
2008-08-26 11:00:00,28.09,28.13,28.09,28.13,24000.0,16.0045,16.0272,16.0045,16.0272,24000.0
2008-08-26 11:05:00,28.12,28.12,27.96,28.0,31050.0,16.0215,16.0215,15.9304,15.9532,31050.0
2008-08-26 11:10:00,28.0,28.01,27.97,28.01,18600.0,15.9532,15.9589,15.9361,15.9589,18600.0
2008-08-26 11:15:00,28.01,28.04,27.97,28.0,17550.0,15.9589,15.976,15.9361,15.9532,17550.0
2008-08-26 11:20:00,28.01,28.06,27.99,28.03,36750.0,15.9589,15.9874,15.9475,15.9703,36750.0
2008-08-26 11:25:00,28.02,28.05,28.0,28.03,23550.0,15.9646,15.9817,15.9532,15.9703,23550.0
2008-08-26 11:30:00,28.02,28.03,27.93,27.93,16200.0,15.9646,15.9703,15.9133,15.9133,16200.0
2008-08-26 11:35:00,27.94,27.95,27.84,27.9,43950.0,15.919,15.9247,15.862,15.8962,43950.0
2008-08-26 11:40:00,27.9,27.94,27.89,27.91,25050.0,15.8962,15.919,15.8905,15.9019,25050.0
2008-08-26 11:45:00,27.91,27.95,27.91,27.91,8100.0,15.9019,15.9247,15.9019,15.9019,8100.0
2008-08-26 11:50:00,27.92,27.97,27.92,27.97,11250.0,15.9076,15.9361,15.9076,15.9361,11250.0
2008-08-26 11:55:00,27.98,28.02,27.96,27.98,12150.0,15.9418,15.9646,15.9304,15.9418,12150.0
2008-08-26 12:00:00,27.98,28.04,27.97,28.03,25800.0,15.9418,15.976,15.9361,15.9703,25800.0
2008-08-26 12:05:00,28.03,28.04,28.0,28.03,9750.0,15.9703,15.976,15.9532,15.9703,9750.0
2008-08-26 12:10:00,28.03,28.03,27.99,27.99,9300.0,15.9703,15.9703,15.9475,15.9475,9300.0
2008-08-26 12:15:00,27.99,28.03,27.95,28.01,22350.0,15.9475,15.9703,15.9247,15.9589,22350.0
2008-08-26 12:20:00,28.01,28.08,28.0,28.0,24450.0,15.9589,15.9988,15.9532,15.9532,24450.0
2008-08-26 12:25:00,27.99,28.01,27.87,27.87,29550.0,15.9475,15.9589,15.8791,15.8791,29550.0
2008-08-26 12:30:00,27.87,27.92,27.85,27.86,27900.0,15.8791,15.9076,15.8677,15.8734,27900.0
2008-08-26 12:35:00,27.85,27.91,27.84,27.88,42300.0,15.8677,15.9019,15.862,15.8848,42300.0
2008-08-26 12:40:00,27.87,27.97,27.87,27.96,13200.0,15.8791,15.9361,15.8791,15.9304,13200.0
2008-08-26 12:45:00,27.97,27.99,27.95,27.95,10800.0,15.9361,15.9475,15.9247,15.9247,10800.0
2008-08-26 12:50:00,27.94,27.94,27.82,27.83,22950.0,15.919,15.919,15.8506,15.8563,22950.0
2008-08-26 12:55:00,27.83,27.83,27.79,27.81,33600.0,15.8563,15.8563,15.8335,15.8449,33600.0
2008-08-26 13:00:00,27.79,27.81,27.74,27.75,62550.0,15.8335,15.8449,15.805,15.8107,62550.0
2008-08-26 13:05:00,27.76,27.77,27.73,27.74,24450.0,15.8164,15.8221,15.7993,15.805,24450.0
2008-08-26 13:10:00,27.74,27.77,27.74,27.76,22350.0,15.805,15.8221,15.805,15.8164,22350.0
2008-08-26 13:15:00,27.76,27.77,27.7,27.71,22800.0,15.8164,15.8221,15.7822,15.7879,22800.0
2008-08-26 13:20:00,27.71,27.75,27.69,27.69,32700.0,15.7879,15.8107,15.7766,15.7766,32700.0
2008-08-26 13:25:00,27.69,27.69,27.64,27.64,23100.0,15.7766,15.7766,15.7481,15.7481,23100.0
2008-08-26 13:30:00,27.64,27.64,27.53,27.53,94050.0,15.7481,15.7481,15.6854,15.6854,94050.0
2008-08-26 13:35:00,27.53,27.61,27.53,27.58,39900.0,15.6854,15.731,15.6854,15.7139,39900.0
2008-08-26 13:40:00,27.57,27.59,27.55,27.56,39900.0,15.7082,15.7196,15.6968,15.7025,39900.0
2008-08-26 13:45:00,27.56,27.56,27.47,27.5,29700.0,15.7025,15.7025,15.6512,15.6683,29700.0
2008-08-26 13:50:00,27.51,27.59,27.5,27.59,14400.0,15.674,15.7196,15.6683,15.7196,14400.0
2008-08-26 13:55:00,27.59,27.6,27.55,27.6,9750.0,15.7196,15.7253,15.6968,15.7253,9750.0
2008-08-26 14:00:00,27.59,27.66,27.53,27.6,66000.0,15.7196,15.7595,15.6854,15.7253,66000.0
2008-08-26 14:05:00,27.59,27.69,27.57,27.67,52800.0,15.7196,15.7766,15.7082,15.7652,52800.0
2008-08-26 14:10:00,27.68,27.72,27.65,27.67,31950.0,15.7709,15.7936,15.7538,15.7652,31950.0
2008-08-26 14:15:00,27.68,27.69,27.61,27.63,24000.0,15.7709,15.7766,15.731,15.7424,24000.0
2008-08-26 14:20:00,27.63,27.69,27.63,27.65,36000.0,15.7424,15.7766,15.7424,15.7538,36000.0
2008-08-26 14:25:00,27.63,27.64,27.57,27.59,52500.0,15.7424,15.7481,15.7082,15.7196,52500.0
2008-08-26 14:30:00,27.59,27.6,27.54,27.55,63450.0,15.7196,15.7253,15.6911,15.6968,63450.0
2008-08-26 14:35:00,27.55,27.6,27.52,27.59,24000.0,15.6968,15.7253,15.6797,15.7196,24000.0
2008-08-26 14:40:00,27.58,27.58,27.53,27.53,17400.0,15.7139,15.7139,15.6854,15.6854,17400.0
2008-08-26 14:45:00,27.52,27.61,27.5,27.59,40800.0,15.6797,15.731,15.6683,15.7196,40800.0
2008-08-26 14:50:00,27.59,27.61,27.57,27.58,23250.0,15.7196,15.731,15.7082,15.7139,23250.0
2008-08-26 14:55:00,27.58,27.62,27.55,27.59,15750.0,15.7139,15.7367,15.6968,15.7196,15750.0
2008-08-26 15:00:00,27.58,27.68,27.58,27.65,35700.0,15.7139,15.7709,15.7139,15.7538,35700.0
2008-08-26 15:05:00,27.65,27.71,27.63,27.66,41850.0,15.7538,15.7879,15.7424,15.7595,41850.0
2008-08-26 15:10:00,27.67,27.77,27.63,27.72,54450.0,15.7652,15.8221,15.7424,15.7936,54450.0
2008-08-26 15:15:00,27.73,27.79,27.72,27.74,57300.0,15.7993,15.8335,15.7936,15.805,57300.0
2008-08-26 15:20:00,27.75,27.77,27.71,27.71,75900.0,15.8107,15.8221,15.7879,15.7879,75900.0
2008-08-26 15:25:00,27.71,27.76,27.69,27.75,41700.0,15.7879,15.8164,15.7766,15.8107,41700.0
2008-08-26 15:30:00,27.76,27.81,27.76,27.79,54600.0,15.8164,15.8449,15.8164,15.8335,54600.0
2008-08-26 15:35:00,27.79,27.86,27.79,27.81,71550.0,15.8335,15.8734,15.8335,15.8449,71550.0
2008-08-26 15:40:00,27.81,27.87,27.79,27.8,96150.0,15.8449,15.8791,15.8335,15.8392,96150.0
2008-08-26 15:45:00,27.8,27.86,27.8,27.83,87600.0,15.8392,15.8734,15.8392,15.8563,87600.0
2008-08-26 15:50:00,27.83,27.93,27.83,27.91,114000.0,15.8563,15.9133,15.8563,15.9019,114000.0
2008-08-26 15:55:00,27.91,27.92,27.86,27.86,118950.0,15.9019,15.9076,15.8734,15.8734,118950.0
2008-08-27 09:30:00,27.67,28.12,27.67,27.99,20100.0,15.7652,16.0215,15.7652,15.9475,20100.0
2008-08-27 09:35:00,27.94,27.94,27.8,27.91,19500.0,15.919,15.919,15.8392,15.9019,19500.0
2008-08-27 09:40:00,27.93,27.99,27.79,27.86,18450.0,15.9133,15.9475,15.8335,15.8734,18450.0
2008-08-27 09:45:00,27.84,27.84,27.71,27.79,27300.0,15.862,15.862,15.7879,15.8335,27300.0
2008-08-27 09:50:00,27.81,27.81,27.7,27.76,19650.0,15.8449,15.8449,15.7822,15.8164,19650.0
2008-08-27 09:55:00,27.74,27.79,27.71,27.79,22500.0,15.805,15.8335,15.7879,15.8335,22500.0
2008-08-27 10:00:00,27.79,27.93,27.78,27.89,21150.0,15.8335,15.9133,15.8278,15.8905,21150.0
2008-08-27 10:05:00,27.88,27.9,27.79,27.87,34200.0,15.8848,15.8962,15.8335,15.8791,34200.0
2008-08-27 10:10:00,27.85,27.88,27.76,27.79,31950.0,15.8677,15.8848,15.8164,15.8335,31950.0
2008-08-27 10:15:00,27.79,27.87,27.76,27.83,36000.0,15.8335,15.8791,15.8164,15.8563,36000.0
2008-08-27 10:20:00,27.83,27.91,27.83,27.86,63150.0,15.8563,15.9019,15.8563,15.8734,63150.0
2008-08-27 10:25:00,27.87,27.91,27.84,27.84,22500.0,15.8791,15.9019,15.862,15.862,22500.0
2008-08-27 10:30:00,27.87,27.97,27.87,27.97,14850.0,15.8791,15.9361,15.8791,15.9361,14850.0
2008-08-27 10:35:00,27.95,27.97,27.87,27.93,37800.0,15.9247,15.9361,15.8791,15.9133,37800.0
2008-08-27 10:40:00,27.92,28.05,27.92,28.04,15900.0,15.9076,15.9817,15.9076,15.976,15900.0
2008-08-27 10:45:00,28.03,28.03,27.97,27.99,17100.0,15.9703,15.9703,15.9361,15.9475,17100.0
2008-08-27 10:50:00,27.99,28.01,27.91,27.93,19950.0,15.9475,15.9589,15.9019,15.9133,19950.0
2008-08-27 10:55:00,27.91,27.95,27.87,27.92,28200.0,15.9019,15.9247,15.8791,15.9076,28200.0
2008-08-27 11:00:00,27.91,27.91,27.83,27.84,18000.0,15.9019,15.9019,15.8563,15.862,18000.0
2008-08-27 11:05:00,27.83,27.86,27.8,27.8,10500.0,15.8563,15.8734,15.8392,15.8392,10500.0
2008-08-27 11:10:00,27.81,27.89,27.81,27.87,16500.0,15.8449,15.8905,15.8449,15.8791,16500.0
2008-08-27 11:15:00,27.87,27.91,27.84,27.89,9750.0,15.8791,15.9019,15.862,15.8905,9750.0
2008-08-27 11:20:00,27.91,27.94,27.91,27.93,34500.0,15.9019,15.919,15.9019,15.9133,34500.0
2008-08-27 11:25:00,27.92,27.93,27.87,27.89,28800.0,15.9076,15.9133,15.8791,15.8905,28800.0
2008-08-27 11:30:00,27.86,27.86,27.79,27.81,22950.0,15.8734,15.8734,15.8335,15.8449,22950.0
2008-08-27 11:35:00,27.81,27.83,27.73,27.78,30000.0,15.8449,15.8563,15.7993,15.8278,30000.0
2008-08-27 11:40:00,27.78,27.83,27.77,27.83,19050.0,15.8278,15.8563,15.8221,15.8563,19050.0
2008-08-27 11:45:00,27.83,27.86,27.79,27.83,17100.0,15.8563,15.8734,15.8335,15.8563,17100.0
2008-08-27 11:50:00,27.83,27.85,27.71,27.72,52050.0,15.8563,15.8677,15.7879,15.7936,52050.0
2008-08-27 11:55:00,27.71,27.81,27.69,27.81,23400.0,15.7879,15.8449,15.7766,15.8449,23400.0
2008-08-27 12:00:00,27.81,27.82,27.76,27.8,13500.0,15.8449,15.8506,15.8164,15.8392,13500.0
2008-08-27 12:05:00,27.8,27.9,27.79,27.87,34650.0,15.8392,15.8962,15.8335,15.8791,34650.0
2008-08-27 12:10:00,27.87,27.92,27.79,27.8,58800.0,15.8791,15.9076,15.8335,15.8392,58800.0
2008-08-27 12:15:00,27.79,27.84,27.79,27.83,46050.0,15.8335,15.862,15.8335,15.8563,46050.0
2008-08-27 12:20:00,27.83,27.89,27.83,27.85,63300.0,15.8563,15.8905,15.8563,15.8677,63300.0
2008-08-27 12:25:00,27.85,27.91,27.85,27.87,29550.0,15.8677,15.9019,15.8677,15.8791,29550.0
2008-08-27 12:30:00,27.87,27.95,27.87,27.9,39900.0,15.8791,15.9247,15.8791,15.8962,39900.0
2008-08-27 12:35:00,27.91,27.92,27.88,27.89,92250.0,15.9019,15.9076,15.8848,15.8905,92250.0
2008-08-27 12:40:00,27.89,27.95,27.88,27.93,96150.0,15.8905,15.9247,15.8848,15.9133,96150.0
2008-08-27 12:45:00,27.95,28.09,27.95,28.08,42600.0,15.9247,16.0045,15.9247,15.9988,42600.0
2008-08-27 12:50:00,28.08,28.17,28.08,28.17,45450.0,15.9988,16.05,15.9988,16.05,45450.0
2008-08-27 12:55:00,28.17,28.22,28.13,28.17,60300.0,16.05,16.0785,16.0272,16.05,60300.0
2008-08-27 13:00:00,28.17,28.21,28.15,28.17,32250.0,16.05,16.0728,16.0386,16.05,32250.0
2008-08-27 13:05:00,28.17,28.17,28.13,28.15,30300.0,16.05,16.05,16.0272,16.0386,30300.0
2008-08-27 13:10:00,28.15,28.19,28.15,28.16,13050.0,16.0386,16.0614,16.0386,16.0443,13050.0
2008-08-27 13:15:00,28.16,28.19,28.15,28.17,215850.0,16.0443,16.0614,16.0386,16.05,215850.0
2008-08-27 13:20:00,28.15,28.15,28.1,28.12,33300.0,16.0386,16.0386,16.0102,16.0215,33300.0
2008-08-27 13:25:00,28.13,28.17,28.13,28.15,10200.0,16.0272,16.05,16.0272,16.0386,10200.0
2008-08-27 13:30:00,28.15,28.17,28.11,28.12,18450.0,16.0386,16.05,16.0158,16.0215,18450.0
2008-08-27 13:35:00,28.13,28.17,28.13,28.13,10650.0,16.0272,16.05,16.0272,16.0272,10650.0
2008-08-27 13:40:00,28.14,28.23,28.13,28.23,24000.0,16.0329,16.0842,16.0272,16.0842,24000.0
2008-08-27 13:45:00,28.23,28.25,28.2,28.22,25650.0,16.0842,16.0956,16.0671,16.0785,25650.0
2008-08-27 13:50:00,28.21,28.21,28.13,28.15,16350.0,16.0728,16.0728,16.0272,16.0386,16350.0
2008-08-27 13:55:00,28.16,28.25,28.16,28.23,49350.0,16.0443,16.0956,16.0443,16.0842,49350.0
2008-08-27 14:00:00,28.23,28.25,28.22,28.24,57300.0,16.0842,16.0956,16.0785,16.0899,57300.0
2008-08-27 14:05:00,28.25,28.25,28.23,28.23,27000.0,16.0956,16.0956,16.0842,16.0842,27000.0
2008-08-27 14:10:00,28.23,28.26,28.23,28.24,47850.0,16.0842,16.1013,16.0842,16.0899,47850.0
2008-08-27 14:15:00,28.23,28.27,28.23,28.26,42150.0,16.0842,16.107,16.0842,16.1013,42150.0
2008-08-27 14:20:00,28.26,28.29,28.23,28.27,51000.0,16.1013,16.1184,16.0842,16.107,51000.0
2008-08-27 14:25:00,28.26,28.29,28.23,28.24,52500.0,16.1013,16.1184,16.0842,16.0899,52500.0
2008-08-27 14:30:00,28.24,28.26,28.23,28.26,31500.0,16.0899,16.1013,16.0842,16.1013,31500.0
2008-08-27 14:35:00,28.25,28.29,28.23,28.28,30000.0,16.0956,16.1184,16.0842,16.1127,30000.0
2008-08-27 14:40:00,28.29,28.38,28.28,28.33,58200.0,16.1184,16.1697,16.1127,16.1412,58200.0
2008-08-27 14:45:00,28.33,28.36,28.31,28.33,44700.0,16.1412,16.1583,16.1298,16.1412,44700.0
2008-08-27 14:50:00,28.33,28.34,28.25,28.27,60600.0,16.1412,16.1469,16.0956,16.107,60600.0
2008-08-27 14:55:00,28.27,28.29,28.26,28.28,37650.0,16.107,16.1184,16.1013,16.1127,37650.0
2008-08-27 15:00:00,28.29,28.32,28.26,28.26,33450.0,16.1184,16.1355,16.1013,16.1013,33450.0
2008-08-27 15:05:00,28.27,28.31,28.26,28.3,34350.0,16.107,16.1298,16.1013,16.1241,34350.0
2008-08-27 15:10:00,28.3,28.3,28.26,28.27,40200.0,16.1241,16.1241,16.1013,16.107,40200.0
2008-08-27 15:15:00,28.28,28.29,28.25,28.27,155550.0,16.1127,16.1184,16.0956,16.107,155550.0
2008-08-27 15:20:00,28.27,28.3,28.26,28.27,94800.0,16.107,16.1241,16.1013,16.107,94800.0
2008-08-27 15:25:00,28.27,28.29,28.26,28.28,99600.0,16.107,16.1184,16.1013,16.1127,99600.0
2008-08-27 15:30:00,28.27,28.3,28.25,28.27,203700.0,16.107,16.1241,16.0956,16.107,203700.0
2008-08-27 15:35:00,28.27,28.29,28.25,28.28,113850.0,16.107,16.1184,16.0956,16.1127,113850.0
2008-08-27 15:40:00,28.28,28.33,28.27,28.33,103200.0,16.1127,16.1412,16.107,16.1412,103200.0
2008-08-27 15:45:00,28.33,28.33,28.26,28.29,103650.0,16.1412,16.1412,16.1013,16.1184,103650.0
2008-08-27 15:50:00,28.29,28.32,28.27,28.31,158550.0,16.1184,16.1355,16.107,16.1298,158550.0
2008-08-27 15:55:00,28.31,28.32,28.3,28.31,153300.0,16.1298,16.1355,16.1241,16.1298,153300.0
2008-08-28 09:30:00,28.59,28.63,28.14,28.44,53550.0,16.2893,16.3121,16.0329,16.2039,53550.0
2008-08-28 09:35:00,28.41,28.65,28.41,28.65,61500.0,16.1868,16.3235,16.1868,16.3235,61500.0
2008-08-28 09:40:00,28.65,28.83,28.63,28.67,82200.0,16.3235,16.4261,16.3121,16.3349,82200.0
2008-08-28 09:45:00,28.67,28.74,28.67,28.69,66000.0,16.3349,16.3748,16.3349,16.3463,66000.0
2008-08-28 09:50:00,28.71,28.76,28.64,28.69,84150.0,16.3577,16.3862,16.3178,16.3463,84150.0
2008-08-28 09:55:00,28.7,28.84,28.69,28.83,124650.0,16.352,16.4318,16.3463,16.4261,124650.0
2008-08-28 10:00:00,28.81,28.88,28.79,28.83,145200.0,16.4147,16.4546,16.4033,16.4261,145200.0
2008-08-28 10:05:00,28.83,28.86,28.81,28.83,90900.0,16.4261,16.4432,16.4147,16.4261,90900.0
2008-08-28 10:10:00,28.83,28.89,28.81,28.89,44700.0,16.4261,16.4603,16.4147,16.4603,44700.0
2008-08-28 10:15:00,28.91,28.94,28.85,28.85,54000.0,16.4717,16.4887,16.4375,16.4375,54000.0
2008-08-28 10:20:00,28.85,28.91,28.82,28.86,112350.0,16.4375,16.4717,16.4204,16.4432,112350.0
2008-08-28 10:25:00,28.85,28.85,28.8,28.83,67800.0,16.4375,16.4375,16.409,16.4261,67800.0
2008-08-28 10:30:00,28.83,28.85,28.78,28.85,87000.0,16.4261,16.4375,16.3976,16.4375,87000.0
2008-08-28 10:35:00,28.85,28.93,28.82,28.88,116700.0,16.4375,16.483,16.4204,16.4546,116700.0
2008-08-28 10:40:00,28.88,28.97,28.85,28.95,71250.0,16.4546,16.5058,16.4375,16.4944,71250.0
2008-08-28 10:45:00,28.97,29.11,28.94,29.09,78450.0,16.5058,16.5856,16.4887,16.5742,78450.0
2008-08-28 10:50:00,29.09,29.19,29.09,29.17,54750.0,16.5742,16.6312,16.5742,16.6198,54750.0
2008-08-28 10:55:00,29.17,29.21,29.14,29.17,51000.0,16.6198,16.6426,16.6027,16.6198,51000.0
2008-08-28 11:00:00,29.16,29.17,28.99,28.99,106050.0,16.6141,16.6198,16.5172,16.5172,106050.0
2008-08-28 11:05:00,28.98,29.09,28.95,29.04,37350.0,16.5115,16.5742,16.4944,16.5457,37350.0
2008-08-28 11:10:00,29.04,29.11,29.03,29.09,35850.0,16.5457,16.5856,16.54,16.5742,35850.0
2008-08-28 11:15:00,29.09,29.17,29.09,29.15,39300.0,16.5742,16.6198,16.5742,16.6084,39300.0
2008-08-28 11:20:00,29.16,29.18,29.09,29.09,47100.0,16.6141,16.6255,16.5742,16.5742,47100.0
2008-08-28 11:25:00,29.09,29.27,29.09,29.21,94800.0,16.5742,16.6768,16.5742,16.6426,94800.0
2008-08-28 11:30:00,29.2,29.27,29.17,29.25,51900.0,16.6369,16.6768,16.6198,16.6654,51900.0
2008-08-28 11:35:00,29.27,29.33,29.24,29.25,67350.0,16.6768,16.711,16.6597,16.6654,67350.0
2008-08-28 11:40:00,29.24,29.28,29.17,29.24,93600.0,16.6597,16.6825,16.6198,16.6597,93600.0
2008-08-28 11:45:00,29.25,29.35,29.18,29.33,100050.0,16.6654,16.7223,16.6255,16.711,100050.0
2008-08-28 11:50:00,29.32,29.57,29.31,29.55,156900.0,16.7053,16.8477,16.6996,16.8363,156900.0
2008-08-28 11:55:00,29.55,29.65,29.53,29.61,70800.0,16.8363,16.8933,16.8249,16.8705,70800.0
2008-08-28 12:00:00,29.59,29.69,29.55,29.69,97500.0,16.8591,16.9161,16.8363,16.9161,97500.0
2008-08-28 12:05:00,29.67,29.73,29.67,29.67,83550.0,16.9047,16.9389,16.9047,16.9047,83550.0
2008-08-28 12:10:00,29.67,29.68,29.55,29.56,60000.0,16.9047,16.9104,16.8363,16.842,60000.0
2008-08-28 12:15:00,29.56,29.63,29.54,29.56,36150.0,16.842,16.8819,16.8306,16.842,36150.0
2008-08-28 12:20:00,29.55,29.6,29.51,29.56,64500.0,16.8363,16.8648,16.8135,16.842,64500.0
2008-08-28 12:25:00,29.57,29.65,29.56,29.59,67800.0,16.8477,16.8933,16.842,16.8591,67800.0
2008-08-28 12:30:00,29.59,29.61,29.47,29.49,40800.0,16.8591,16.8705,16.7907,16.8021,40800.0
2008-08-28 12:35:00,29.49,29.49,29.39,29.41,36150.0,16.8021,16.8021,16.7451,16.7565,36150.0
2008-08-28 12:40:00,29.4,29.47,29.38,29.41,40800.0,16.7508,16.7907,16.7394,16.7565,40800.0
2008-08-28 12:45:00,29.4,29.41,29.34,29.34,14700.0,16.7508,16.7565,16.7166,16.7166,14700.0
2008-08-28 12:50:00,29.33,29.5,29.33,29.5,25950.0,16.711,16.8078,16.711,16.8078,25950.0
2008-08-28 12:55:00,29.49,29.49,29.47,29.47,12600.0,16.8021,16.8021,16.7907,16.7907,12600.0
2008-08-28 13:00:00,29.47,29.47,29.42,29.45,20400.0,16.7907,16.7907,16.7622,16.7793,20400.0
2008-08-28 13:05:00,29.45,29.47,29.43,29.43,12000.0,16.7793,16.7907,16.7679,16.7679,12000.0
2008-08-28 13:10:00,29.43,29.47,29.38,29.47,28500.0,16.7679,16.7907,16.7394,16.7907,28500.0
2008-08-28 13:15:00,29.49,29.49,29.44,29.47,11850.0,16.8021,16.8021,16.7736,16.7907,11850.0
2008-08-28 13:20:00,29.46,29.49,29.42,29.44,30750.0,16.785,16.8021,16.7622,16.7736,30750.0
2008-08-28 13:25:00,29.45,29.49,29.41,29.48,23400.0,16.7793,16.8021,16.7565,16.7964,23400.0
2008-08-28 13:30:00,29.48,29.59,29.48,29.59,24900.0,16.7964,16.8591,16.7964,16.8591,24900.0
2008-08-28 13:35:00,29.59,29.61,29.53,29.53,8700.0,16.8591,16.8705,16.8249,16.8249,8700.0
2008-08-28 13:40:00,29.54,29.59,29.53,29.58,28050.0,16.8306,16.8591,16.8249,16.8534,28050.0
2008-08-28 13:45:00,29.59,29.6,29.47,29.47,37050.0,16.8591,16.8648,16.7907,16.7907,37050.0
2008-08-28 13:50:00,29.47,29.47,29.42,29.44,10950.0,16.7907,16.7907,16.7622,16.7736,10950.0
2008-08-28 13:55:00,29.45,29.48,29.41,29.47,30150.0,16.7793,16.7964,16.7565,16.7907,30150.0
2008-08-28 14:00:00,29.47,29.47,29.37,29.38,21900.0,16.7907,16.7907,16.7337,16.7394,21900.0
2008-08-28 14:05:00,29.37,29.39,29.33,29.33,30750.0,16.7337,16.7451,16.711,16.711,30750.0
2008-08-28 14:10:00,29.34,29.36,29.32,29.34,77550.0,16.7166,16.728,16.7053,16.7166,77550.0
2008-08-28 14:15:00,29.33,29.38,29.31,29.35,82500.0,16.711,16.7394,16.6996,16.7223,82500.0
2008-08-28 14:20:00,29.36,29.39,29.33,29.37,16050.0,16.728,16.7451,16.711,16.7337,16050.0
2008-08-28 14:25:00,29.35,29.37,29.31,29.35,50550.0,16.7223,16.7337,16.6996,16.7223,50550.0
2008-08-28 14:30:00,29.35,29.43,29.35,29.43,25350.0,16.7223,16.7679,16.7223,16.7679,25350.0
2008-08-28 14:35:00,29.45,29.49,29.44,29.46,15450.0,16.7793,16.8021,16.7736,16.785,15450.0
2008-08-28 14:40:00,29.45,29.48,29.44,29.48,14250.0,16.7793,16.7964,16.7736,16.7964,14250.0
2008-08-28 14:45:00,29.47,29.49,29.41,29.41,9600.0,16.7907,16.8021,16.7565,16.7565,9600.0
2008-08-28 14:50:00,29.42,29.49,29.42,29.46,15150.0,16.7622,16.8021,16.7622,16.785,15150.0
2008-08-28 14:55:00,29.46,29.48,29.43,29.43,24000.0,16.785,16.7964,16.7679,16.7679,24000.0
2008-08-28 15:00:00,29.44,29.44,29.37,29.44,24750.0,16.7736,16.7736,16.7337,16.7736,24750.0
2008-08-28 15:05:00,29.44,29.45,29.41,29.44,30000.0,16.7736,16.7793,16.7565,16.7736,30000.0
2008-08-28 15:10:00,29.44,29.46,29.39,29.39,77850.0,16.7736,16.785,16.7451,16.7451,77850.0
2008-08-28 15:15:00,29.39,29.41,29.37,29.39,92550.0,16.7451,16.7565,16.7337,16.7451,92550.0
2008-08-28 15:20:00,29.39,29.46,29.32,29.45,124200.0,16.7451,16.785,16.7053,16.7793,124200.0
2008-08-28 15:25:00,29.45,29.48,29.41,29.48,66300.0,16.7793,16.7964,16.7565,16.7964,66300.0
2008-08-28 15:30:00,29.47,29.49,29.41,29.45,28950.0,16.7907,16.8021,16.7565,16.7793,28950.0
2008-08-28 15:35:00,29.45,29.5,29.45,29.49,27000.0,16.7793,16.8078,16.7793,16.8021,27000.0
2008-08-28 15:40:00,29.5,29.56,29.47,29.47,58800.0,16.8078,16.842,16.7907,16.7907,58800.0
2008-08-28 15:45:00,29.48,29.48,29.41,29.41,109050.0,16.7964,16.7964,16.7565,16.7565,109050.0
2008-08-28 15:50:00,29.41,29.43,29.38,29.38,119100.0,16.7565,16.7679,16.7394,16.7394,119100.0
2008-08-28 15:55:00,29.39,29.43,29.38,29.42,150150.0,16.7451,16.7679,16.7394,16.7622,150150.0
2008-08-29 09:30:00,29.41,29.52,29.07,29.14,56250.0,16.7565,16.8192,16.5628,16.6027,56250.0
2008-08-29 09:35:00,29.15,29.17,29.03,29.07,31200.0,16.6084,16.6198,16.54,16.5628,31200.0
2008-08-29 09:40:00,29.07,29.3,29.05,29.27,48000.0,16.5628,16.6939,16.5514,16.6768,48000.0
2008-08-29 09:45:00,29.27,29.33,29.21,29.29,39300.0,16.6768,16.711,16.6426,16.6882,39300.0
2008-08-29 09:50:00,29.32,29.39,29.29,29.38,60750.0,16.7053,16.7451,16.6882,16.7394,60750.0
2008-08-29 09:55:00,29.38,29.39,29.26,29.32,69000.0,16.7394,16.7451,16.6711,16.7053,69000.0
2008-08-29 10:00:00,29.33,29.39,29.17,29.19,61050.0,16.711,16.7451,16.6198,16.6312,61050.0
2008-08-29 10:05:00,29.19,29.21,28.99,29.07,96000.0,16.6312,16.6426,16.5172,16.5628,96000.0
2008-08-29 10:10:00,29.07,29.07,29.0,29.03,50850.0,16.5628,16.5628,16.5229,16.54,50850.0
2008-08-29 10:15:00,29.03,29.07,28.99,29.05,70050.0,16.54,16.5628,16.5172,16.5514,70050.0
2008-08-29 10:20:00,29.04,29.1,29.03,29.07,101250.0,16.5457,16.5799,16.54,16.5628,101250.0
2008-08-29 10:25:00,29.07,29.1,28.97,29.07,48150.0,16.5628,16.5799,16.5058,16.5628,48150.0
2008-08-29 10:30:00,29.07,29.11,29.05,29.05,35250.0,16.5628,16.5856,16.5514,16.5514,35250.0
2008-08-29 10:35:00,29.07,29.1,28.99,29.01,84000.0,16.5628,16.5799,16.5172,16.5286,84000.0
2008-08-29 10:40:00,29.0,29.01,28.75,28.77,86550.0,16.5229,16.5286,16.3805,16.3919,86550.0
2008-08-29 10:45:00,28.79,28.8,28.69,28.72,25950.0,16.4033,16.409,16.3463,16.3634,25950.0
2008-08-29 10:50:00,28.75,28.81,28.73,28.78,15600.0,16.3805,16.4147,16.3691,16.3976,15600.0
2008-08-29 10:55:00,28.79,28.79,28.7,28.74,22950.0,16.4033,16.4033,16.352,16.3748,22950.0
2008-08-29 11:00:00,28.73,28.82,28.73,28.79,19350.0,16.3691,16.4204,16.3691,16.4033,19350.0
2008-08-29 11:05:00,28.79,28.79,28.75,28.78,13650.0,16.4033,16.4033,16.3805,16.3976,13650.0
2008-08-29 11:10:00,28.79,28.84,28.77,28.83,31650.0,16.4033,16.4318,16.3919,16.4261,31650.0
2008-08-29 11:15:00,28.84,28.87,28.81,28.85,41250.0,16.4318,16.4489,16.4147,16.4375,41250.0
2008-08-29 11:20:00,28.85,28.89,28.81,28.83,44700.0,16.4375,16.4603,16.4147,16.4261,44700.0
2008-08-29 11:25:00,28.83,28.93,28.83,28.85,42000.0,16.4261,16.483,16.4261,16.4375,42000.0
2008-08-29 11:30:00,28.84,28.84,28.73,28.8,47550.0,16.4318,16.4318,16.3691,16.409,47550.0
2008-08-29 11:35:00,28.8,28.87,28.78,28.81,31650.0,16.409,16.4489,16.3976,16.4147,31650.0
2008-08-29 11:40:00,28.81,28.91,28.81,28.89,18450.0,16.4147,16.4717,16.4147,16.4603,18450.0
2008-08-29 11:45:00,28.9,28.91,28.81,28.82,13950.0,16.466,16.4717,16.4147,16.4204,13950.0
2008-08-29 11:50:00,28.83,28.91,28.83,28.91,11850.0,16.4261,16.4717,16.4261,16.4717,11850.0
2008-08-29 11:55:00,28.91,28.93,28.88,28.9,23550.0,16.4717,16.483,16.4546,16.466,23550.0
2008-08-29 12:00:00,28.89,28.92,28.87,28.89,45300.0,16.4603,16.4774,16.4489,16.4603,45300.0
2008-08-29 12:05:00,28.9,28.94,28.88,28.93,28200.0,16.466,16.4887,16.4546,16.483,28200.0
2008-08-29 12:10:00,28.93,28.93,28.89,28.9,11400.0,16.483,16.483,16.4603,16.466,11400.0
2008-08-29 12:15:00,28.9,28.95,28.89,28.93,25500.0,16.466,16.4944,16.4603,16.483,25500.0
2008-08-29 12:20:00,28.93,28.99,28.91,28.91,16950.0,16.483,16.5172,16.4717,16.4717,16950.0
2008-08-29 12:25:00,28.91,28.93,28.88,28.89,12450.0,16.4717,16.483,16.4546,16.4603,12450.0
2008-08-29 12:30:00,28.89,28.95,28.89,28.93,9450.0,16.4603,16.4944,16.4603,16.483,9450.0
2008-08-29 12:35:00,28.95,28.96,28.93,28.93,6000.0,16.4944,16.5001,16.483,16.483,6000.0
2008-08-29 12:40:00,28.92,28.93,28.86,28.89,19050.0,16.4774,16.483,16.4432,16.4603,19050.0
2008-08-29 12:45:00,28.91,28.94,28.89,28.91,13200.0,16.4717,16.4887,16.4603,16.4717,13200.0
2008-08-29 12:50:00,28.93,29.06,28.93,29.03,25200.0,16.483,16.5571,16.483,16.54,25200.0
2008-08-29 12:55:00,29.03,29.03,28.96,29.01,12150.0,16.54,16.54,16.5001,16.5286,12150.0
2008-08-29 13:00:00,29.0,29.06,28.98,29.04,50250.0,16.5229,16.5571,16.5115,16.5457,50250.0
2008-08-29 13:05:00,29.05,29.1,29.03,29.06,23550.0,16.5514,16.5799,16.54,16.5571,23550.0
2008-08-29 13:10:00,29.05,29.11,29.05,29.09,24450.0,16.5514,16.5856,16.5514,16.5742,24450.0
2008-08-29 13:15:00,29.08,29.13,29.08,29.1,22050.0,16.5685,16.597,16.5685,16.5799,22050.0
2008-08-29 13:20:00,29.11,29.25,29.1,29.17,46500.0,16.5856,16.6654,16.5799,16.6198,46500.0
2008-08-29 13:25:00,29.17,29.19,29.14,29.15,25050.0,16.6198,16.6312,16.6027,16.6084,25050.0
2008-08-29 13:30:00,29.15,29.19,29.1,29.1,20700.0,16.6084,16.6312,16.5799,16.5799,20700.0
2008-08-29 13:35:00,29.11,29.12,29.01,29.01,22200.0,16.5856,16.5913,16.5286,16.5286,22200.0
2008-08-29 13:40:00,29.01,29.03,28.99,29.01,23100.0,16.5286,16.54,16.5172,16.5286,23100.0
2008-08-29 13:45:00,29.02,29.04,29.01,29.03,6900.0,16.5343,16.5457,16.5286,16.54,6900.0
2008-08-29 13:50:00,29.03,29.03,28.97,28.97,12000.0,16.54,16.54,16.5058,16.5058,12000.0
2008-08-29 13:55:00,28.97,29.0,28.93,28.97,23850.0,16.5058,16.5229,16.483,16.5058,23850.0
2008-08-29 14:00:00,28.97,29.01,28.97,29.0,19050.0,16.5058,16.5286,16.5058,16.5229,19050.0
2008-08-29 14:05:00,28.99,28.99,28.97,28.97,11550.0,16.5172,16.5172,16.5058,16.5058,11550.0
2008-08-29 14:10:00,28.97,29.02,28.95,29.01,21300.0,16.5058,16.5343,16.4944,16.5286,21300.0
2008-08-29 14:15:00,29.02,29.04,28.94,29.0,40050.0,16.5343,16.5457,16.4887,16.5229,40050.0
2008-08-29 14:20:00,29.01,29.01,28.93,28.93,13950.0,16.5286,16.5286,16.483,16.483,13950.0
2008-08-29 14:25:00,28.93,28.98,28.91,28.97,25650.0,16.483,16.5115,16.4717,16.5058,25650.0
2008-08-29 14:30:00,28.98,28.98,28.93,28.94,19800.0,16.5115,16.5115,16.483,16.4887,19800.0
2008-08-29 14:35:00,28.93,28.95,28.88,28.89,26850.0,16.483,16.4944,16.4546,16.4603,26850.0
2008-08-29 14:40:00,28.87,28.9,28.86,28.88,23250.0,16.4489,16.466,16.4432,16.4546,23250.0
2008-08-29 14:45:00,28.88,28.9,28.81,28.9,64350.0,16.4546,16.466,16.4147,16.466,64350.0
2008-08-29 14:50:00,28.89,28.89,28.87,28.89,10200.0,16.4603,16.4603,16.4489,16.4603,10200.0
2008-08-29 14:55:00,28.89,28.97,28.89,28.93,29850.0,16.4603,16.5058,16.4603,16.483,29850.0
2008-08-29 15:00:00,28.93,28.95,28.86,28.86,33450.0,16.483,16.4944,16.4432,16.4432,33450.0
2008-08-29 15:05:00,28.86,28.88,28.8,28.81,52950.0,16.4432,16.4546,16.409,16.4147,52950.0
2008-08-29 15:10:00,28.82,28.82,28.77,28.79,51900.0,16.4204,16.4204,16.3919,16.4033,51900.0
2008-08-29 15:15:00,28.8,28.81,28.73,28.75,82500.0,16.409,16.4147,16.3691,16.3805,82500.0
2008-08-29 15:20:00,28.75,28.81,28.72,28.81,55500.0,16.3805,16.4147,16.3634,16.4147,55500.0
2008-08-29 15:25:00,28.81,28.81,28.69,28.69,81300.0,16.4147,16.4147,16.3463,16.3463,81300.0
2008-08-29 15:30:00,28.69,28.79,28.69,28.79,42300.0,16.3463,16.4033,16.3463,16.4033,42300.0
2008-08-29 15:35:00,28.79,28.82,28.75,28.77,70350.0,16.4033,16.4204,16.3805,16.3919,70350.0
2008-08-29 15:40:00,28.78,28.79,28.72,28.76,69000.0,16.3976,16.4033,16.3634,16.3862,69000.0
2008-08-29 15:45:00,28.75,28.81,28.75,28.77,85350.0,16.3805,16.4147,16.3805,16.3919,85350.0
2008-08-29 15:50:00,28.77,28.77,28.68,28.69,121200.0,16.3919,16.3919,16.3406,16.3463,121200.0
2008-08-29 15:55:00,28.69,28.74,28.67,28.71,156750.0,16.3463,16.3748,16.3349,16.3577,156750.0
2008-09-02 09:30:00,29.92,29.92,29.52,29.72,121200.0,17.0471,17.0471,16.8192,16.9332,121200.0
2008-09-02 09:35:00,29.73,29.91,29.65,29.76,99300.0,16.9389,17.0414,16.8933,16.9559,99300.0
2008-09-02 09:40:00,29.73,30.01,29.73,30.01,123150.0,16.9389,17.0984,16.9389,17.0984,123150.0
2008-09-02 09:45:00,29.99,30.17,29.99,30.02,66000.0,17.087,17.1895,17.087,17.1041,66000.0
2008-09-02 09:50:00,30.03,30.07,29.97,30.01,50850.0,17.1098,17.1326,17.0756,17.0984,50850.0
2008-09-02 09:55:00,29.99,30.08,29.97,30.01,73050.0,17.087,17.1383,17.0756,17.0984,73050.0
2008-09-02 10:00:00,30.01,30.13,29.94,30.11,121950.0,17.0984,17.1668,17.0585,17.1554,121950.0
2008-09-02 10:05:00,30.11,30.13,29.97,30.01,84900.0,17.1554,17.1668,17.0756,17.0984,84900.0
2008-09-02 10:10:00,29.99,30.06,29.9,30.0,66600.0,17.087,17.1269,17.0357,17.0927,66600.0
2008-09-02 10:15:00,30.02,30.06,29.88,29.91,53850.0,17.1041,17.1269,17.0243,17.0414,53850.0
2008-09-02 10:20:00,29.9,29.9,29.7,29.71,83400.0,17.0357,17.0357,16.9218,16.9275,83400.0
2008-09-02 10:25:00,29.71,29.74,29.66,29.72,47700.0,16.9275,16.9446,16.899,16.9332,47700.0
2008-09-02 10:30:00,29.73,29.87,29.71,29.87,83700.0,16.9389,17.0186,16.9275,17.0186,83700.0
2008-09-02 10:35:00,29.87,29.91,29.83,29.86,66000.0,17.0186,17.0414,16.9958,17.0129,66000.0
2008-09-02 10:40:00,29.86,29.87,29.77,29.78,56250.0,17.0129,17.0186,16.9616,16.9673,56250.0
2008-09-02 10:45:00,29.78,29.78,29.63,29.71,63750.0,16.9673,16.9673,16.8819,16.9275,63750.0
2008-09-02 10:50:00,29.72,29.83,29.7,29.71,76350.0,16.9332,16.9958,16.9218,16.9275,76350.0
2008-09-02 10:55:00,29.71,29.77,29.63,29.77,37800.0,16.9275,16.9616,16.8819,16.9616,37800.0
2008-09-02 11:00:00,29.79,29.85,29.77,29.82,36300.0,16.973,17.0072,16.9616,16.9901,36300.0
2008-09-02 11:05:00,29.82,29.91,29.81,29.81,65100.0,16.9901,17.0414,16.9844,16.9844,65100.0
2008-09-02 11:10:00,29.81,29.81,29.75,29.79,29100.0,16.9844,16.9844,16.9502,16.973,29100.0
2008-09-02 11:15:00,29.8,29.81,29.76,29.8,37650.0,16.9787,16.9844,16.9559,16.9787,37650.0
2008-09-02 11:20:00,29.79,29.83,29.67,29.72,77700.0,16.973,16.9958,16.9047,16.9332,77700.0
2008-09-02 11:25:00,29.72,29.82,29.69,29.78,54300.0,16.9332,16.9901,16.9161,16.9673,54300.0
2008-09-02 11:30:00,29.79,29.89,29.79,29.87,67050.0,16.973,17.03,16.973,17.0186,67050.0
2008-09-02 11:35:00,29.87,29.91,29.85,29.85,48000.0,17.0186,17.0414,17.0072,17.0072,48000.0
2008-09-02 11:40:00,29.85,29.87,29.85,29.85,24150.0,17.0072,17.0186,17.0072,17.0072,24150.0
2008-09-02 11:45:00,29.85,29.85,29.77,29.81,51150.0,17.0072,17.0072,16.9616,16.9844,51150.0
2008-09-02 11:50:00,29.81,29.82,29.75,29.77,45600.0,16.9844,16.9901,16.9502,16.9616,45600.0
2008-09-02 11:55:00,29.79,29.81,29.68,29.71,53100.0,16.973,16.9844,16.9104,16.9275,53100.0
2008-09-02 12:00:00,29.71,29.71,29.65,29.68,41550.0,16.9275,16.9275,16.8933,16.9104,41550.0
2008-09-02 12:05:00,29.68,29.71,29.63,29.65,40950.0,16.9104,16.9275,16.8819,16.8933,40950.0
2008-09-02 12:10:00,29.65,29.65,29.59,29.64,30600.0,16.8933,16.8933,16.8591,16.8876,30600.0
2008-09-02 12:15:00,29.65,29.67,29.58,29.61,55050.0,16.8933,16.9047,16.8534,16.8705,55050.0
2008-09-02 12:20:00,29.62,29.65,29.5,29.51,41250.0,16.8762,16.8933,16.8078,16.8135,41250.0
2008-09-02 12:25:00,29.51,29.51,29.36,29.39,78600.0,16.8135,16.8135,16.728,16.7451,78600.0
2008-09-02 12:30:00,29.4,29.4,29.28,29.32,102150.0,16.7508,16.7508,16.6825,16.7053,102150.0
2008-09-02 12:35:00,29.32,29.35,29.27,29.28,49500.0,16.7053,16.7223,16.6768,16.6825,49500.0
2008-09-02 12:40:00,29.27,29.28,29.21,29.23,35850.0,16.6768,16.6825,16.6426,16.654,35850.0
2008-09-02 12:45:00,29.23,29.27,29.21,29.25,24600.0,16.654,16.6768,16.6426,16.6654,24600.0
2008-09-02 12:50:00,29.25,29.34,29.25,29.31,34650.0,16.6654,16.7166,16.6654,16.6996,34650.0
2008-09-02 12:55:00,29.32,29.37,29.29,29.36,112800.0,16.7053,16.7337,16.6882,16.728,112800.0
2008-09-02 13:00:00,29.36,29.44,29.33,29.33,74250.0,16.728,16.7736,16.711,16.711,74250.0
2008-09-02 13:05:00,29.34,29.37,29.31,29.34,33600.0,16.7166,16.7337,16.6996,16.7166,33600.0
2008-09-02 13:10:00,29.33,29.39,29.31,29.35,25350.0,16.711,16.7451,16.6996,16.7223,25350.0
2008-09-02 13:15:00,29.35,29.37,29.31,29.31,18300.0,16.7223,16.7337,16.6996,16.6996,18300.0
2008-09-02 13:20:00,29.31,29.31,29.27,29.29,22050.0,16.6996,16.6996,16.6768,16.6882,22050.0
2008-09-02 13:25:00,29.29,29.31,29.25,29.31,55950.0,16.6882,16.6996,16.6654,16.6996,55950.0
2008-09-02 13:30:00,29.31,29.39,29.28,29.37,47850.0,16.6996,16.7451,16.6825,16.7337,47850.0
2008-09-02 13:35:00,29.38,29.43,29.37,29.42,29700.0,16.7394,16.7679,16.7337,16.7622,29700.0
2008-09-02 13:40:00,29.4,29.41,29.24,29.28,33150.0,16.7508,16.7565,16.6597,16.6825,33150.0
2008-09-02 13:45:00,29.26,29.27,29.19,29.19,39000.0,16.6711,16.6768,16.6312,16.6312,39000.0
2008-09-02 13:50:00,29.19,29.21,29.0,29.07,94500.0,16.6312,16.6426,16.5229,16.5628,94500.0
2008-09-02 13:55:00,29.09,29.09,28.99,29.01,44850.0,16.5742,16.5742,16.5172,16.5286,44850.0
2008-09-02 14:00:00,29.01,29.05,28.94,29.01,73350.0,16.5286,16.5514,16.4887,16.5286,73350.0
2008-09-02 14:05:00,29.02,29.03,28.94,28.94,56700.0,16.5343,16.54,16.4887,16.4887,56700.0
2008-09-02 14:10:00,28.96,28.97,28.85,28.9,89100.0,16.5001,16.5058,16.4375,16.466,89100.0
2008-09-02 14:15:00,28.9,28.91,28.78,28.78,91800.0,16.466,16.4717,16.3976,16.3976,91800.0
2008-09-02 14:20:00,28.79,28.87,28.78,28.87,59100.0,16.4033,16.4489,16.3976,16.4489,59100.0
2008-09-02 14:25:00,28.87,28.88,28.8,28.8,31050.0,16.4489,16.4546,16.409,16.409,31050.0
2008-09-02 14:30:00,28.81,28.87,28.8,28.87,48450.0,16.4147,16.4489,16.409,16.4489,48450.0
2008-09-02 14:35:00,28.86,28.87,28.71,28.72,37950.0,16.4432,16.4489,16.3577,16.3634,37950.0
2008-09-02 14:40:00,28.71,28.78,28.71,28.71,55800.0,16.3577,16.3976,16.3577,16.3577,55800.0
2008-09-02 14:45:00,28.71,28.74,28.67,28.71,43350.0,16.3577,16.3748,16.3349,16.3577,43350.0
2008-09-02 14:50:00,28.7,28.7,28.49,28.51,123900.0,16.352,16.352,16.2324,16.2438,123900.0
2008-09-02 14:55:00,28.52,28.6,28.49,28.54,92850.0,16.2494,16.295,16.2324,16.2608,92850.0
2008-09-02 15:00:00,28.53,28.57,28.46,28.46,51600.0,16.2551,16.2779,16.2153,16.2153,51600.0
2008-09-02 15:05:00,28.47,28.61,28.46,28.57,93300.0,16.221,16.3007,16.2153,16.2779,93300.0
2008-09-02 15:10:00,28.57,28.58,28.56,28.58,42000.0,16.2779,16.2836,16.2722,16.2836,42000.0
2008-09-02 15:15:00,28.57,28.63,28.54,28.56,90150.0,16.2779,16.3121,16.2608,16.2722,90150.0
2008-09-02 15:20:00,28.56,28.65,28.53,28.63,124050.0,16.2722,16.3235,16.2551,16.3121,124050.0
2008-09-02 15:25:00,28.63,28.64,28.58,28.62,76350.0,16.3121,16.3178,16.2836,16.3064,76350.0
2008-09-02 15:30:00,28.61,28.69,28.6,28.67,132750.0,16.3007,16.3463,16.295,16.3349,132750.0
2008-09-02 15:35:00,28.68,28.69,28.61,28.67,98850.0,16.3406,16.3463,16.3007,16.3349,98850.0
2008-09-02 15:40:00,28.67,28.69,28.55,28.56,112800.0,16.3349,16.3463,16.2665,16.2722,112800.0
2008-09-02 15:45:00,28.56,28.65,28.53,28.63,135900.0,16.2722,16.3235,16.2551,16.3121,135900.0
2008-09-02 15:50:00,28.62,28.7,28.6,28.68,163950.0,16.3064,16.352,16.295,16.3406,163950.0
2008-09-02 15:55:00,28.69,28.73,28.65,28.66,251400.0,16.3463,16.3691,16.3235,16.3292,251400.0
2008-09-03 09:30:00,28.63,28.66,28.23,28.23,55050.0,16.3121,16.3292,16.0842,16.0842,55050.0
2008-09-03 09:35:00,28.23,28.23,27.83,27.83,89100.0,16.0842,16.0842,15.8563,15.8563,89100.0
2008-09-03 09:40:00,27.83,28.11,27.82,28.05,65250.0,15.8563,16.0158,15.8506,15.9817,65250.0
2008-09-03 09:45:00,28.05,28.17,28.05,28.13,95250.0,15.9817,16.05,15.9817,16.0272,95250.0
2008-09-03 09:50:00,28.15,28.33,28.12,28.26,139050.0,16.0386,16.1412,16.0215,16.1013,139050.0
2008-09-03 09:55:00,28.27,28.32,28.05,28.28,103200.0,16.107,16.1355,15.9817,16.1127,103200.0
2008-09-03 10:00:00,28.27,28.45,28.21,28.39,119550.0,16.107,16.2096,16.0728,16.1754,119550.0
2008-09-03 10:05:00,28.4,28.49,28.21,28.25,135600.0,16.1811,16.2324,16.0728,16.0956,135600.0
2008-09-03 10:10:00,28.25,28.3,28.16,28.29,54300.0,16.0956,16.1241,16.0443,16.1184,54300.0
2008-09-03 10:15:00,28.29,28.29,27.97,27.99,70800.0,16.1184,16.1184,15.9361,15.9475,70800.0
2008-09-03 10:20:00,27.97,28.19,27.93,28.19,44850.0,15.9361,16.0614,15.9133,16.0614,44850.0
2008-09-03 10:25:00,28.2,28.24,28.14,28.17,38250.0,16.0671,16.0899,16.0329,16.05,38250.0
2008-09-03 10:30:00,28.17,28.26,28.12,28.25,68850.0,16.05,16.1013,16.0215,16.0956,68850.0
2008-09-03 10:35:00,28.26,28.35,28.26,28.32,84300.0,16.1013,16.1526,16.1013,16.1355,84300.0
2008-09-03 10:40:00,28.32,28.46,28.29,28.3,63300.0,16.1355,16.2153,16.1184,16.1241,63300.0
2008-09-03 10:45:00,28.31,28.31,28.13,28.14,58350.0,16.1298,16.1298,16.0272,16.0329,58350.0
2008-09-03 10:50:00,28.13,28.17,28.02,28.05,32850.0,16.0272,16.05,15.9646,15.9817,32850.0
2008-09-03 10:55:00,28.05,28.17,28.05,28.11,24300.0,15.9817,16.05,15.9817,16.0158,24300.0
2008-09-03 11:00:00,28.12,28.34,28.12,28.32,36300.0,16.0215,16.1469,16.0215,16.1355,36300.0
2008-09-03 11:05:00,28.3,28.35,28.16,28.16,47550.0,16.1241,16.1526,16.0443,16.0443,47550.0
2008-09-03 11:10:00,28.17,28.18,27.97,27.97,55350.0,16.05,16.0557,15.9361,15.9361,55350.0
2008-09-03 11:15:00,27.98,28.01,27.93,27.97,20250.0,15.9418,15.9589,15.9133,15.9361,20250.0
2008-09-03 11:20:00,27.97,28.02,27.95,28.0,22650.0,15.9361,15.9646,15.9247,15.9532,22650.0
2008-09-03 11:25:00,28.0,28.07,27.97,27.99,61950.0,15.9532,15.9931,15.9361,15.9475,61950.0
2008-09-03 11:30:00,27.99,28.07,27.95,28.07,35400.0,15.9475,15.9931,15.9247,15.9931,35400.0
2008-09-03 11:35:00,28.06,28.11,28.03,28.08,171300.0,15.9874,16.0158,15.9703,15.9988,171300.0
2008-09-03 11:40:00,28.08,28.08,27.99,28.03,66900.0,15.9988,15.9988,15.9475,15.9703,66900.0
2008-09-03 11:45:00,28.03,28.05,27.99,28.01,42300.0,15.9703,15.9817,15.9475,15.9589,42300.0
2008-09-03 11:50:00,28.01,28.08,28.01,28.03,19050.0,15.9589,15.9988,15.9589,15.9703,19050.0
2008-09-03 11:55:00,28.03,28.03,27.88,27.92,29850.0,15.9703,15.9703,15.8848,15.9076,29850.0
2008-09-03 12:00:00,27.93,27.93,27.83,27.91,29850.0,15.9133,15.9133,15.8563,15.9019,29850.0
2008-09-03 12:05:00,27.93,27.95,27.82,27.82,26400.0,15.9133,15.9247,15.8506,15.8506,26400.0
2008-09-03 12:10:00,27.83,27.87,27.77,27.84,35400.0,15.8563,15.8791,15.8221,15.862,35400.0
2008-09-03 12:15:00,27.83,27.88,27.79,27.85,21300.0,15.8563,15.8848,15.8335,15.8677,21300.0
2008-09-03 12:20:00,27.85,27.89,27.79,27.87,18900.0,15.8677,15.8905,15.8335,15.8791,18900.0
2008-09-03 12:25:00,27.89,27.91,27.87,27.9,21000.0,15.8905,15.9019,15.8791,15.8962,21000.0
2008-09-03 12:30:00,27.89,27.9,27.85,27.88,31800.0,15.8905,15.8962,15.8677,15.8848,31800.0
2008-09-03 12:35:00,27.87,28.01,27.87,28.01,20550.0,15.8791,15.9589,15.8791,15.9589,20550.0
2008-09-03 12:40:00,28.01,28.01,27.92,27.94,17250.0,15.9589,15.9589,15.9076,15.919,17250.0
2008-09-03 12:45:00,27.93,27.93,27.88,27.89,17100.0,15.9133,15.9133,15.8848,15.8905,17100.0
2008-09-03 12:50:00,27.9,27.97,27.89,27.97,18900.0,15.8962,15.9361,15.8905,15.9361,18900.0
2008-09-03 12:55:00,27.93,27.93,27.88,27.9,23850.0,15.9133,15.9133,15.8848,15.8962,23850.0
2008-09-03 13:00:00,27.89,27.94,27.83,27.91,39300.0,15.8905,15.919,15.8563,15.9019,39300.0
2008-09-03 13:05:00,27.93,28.01,27.9,27.97,43200.0,15.9133,15.9589,15.8962,15.9361,43200.0
2008-09-03 13:10:00,27.97,28.05,27.93,28.02,36600.0,15.9361,15.9817,15.9133,15.9646,36600.0
2008-09-03 13:15:00,28.03,28.07,27.98,28.03,30000.0,15.9703,15.9931,15.9418,15.9703,30000.0
2008-09-03 13:20:00,28.03,28.06,28.01,28.02,9900.0,15.9703,15.9874,15.9589,15.9646,9900.0
2008-09-03 13:25:00,28.04,28.04,27.94,27.99,45600.0,15.976,15.976,15.919,15.9475,45600.0
2008-09-03 13:30:00,27.97,28.01,27.93,27.94,17100.0,15.9361,15.9589,15.9133,15.919,17100.0
2008-09-03 13:35:00,27.95,27.95,27.89,27.93,18300.0,15.9247,15.9247,15.8905,15.9133,18300.0
2008-09-03 13:40:00,27.93,27.94,27.87,27.89,30900.0,15.9133,15.919,15.8791,15.8905,30900.0
2008-09-03 13:45:00,27.89,28.03,27.89,28.02,67350.0,15.8905,15.9703,15.8905,15.9646,67350.0
2008-09-03 13:50:00,28.01,28.11,28.01,28.06,62550.0,15.9589,16.0158,15.9589,15.9874,62550.0
2008-09-03 13:55:00,28.05,28.13,28.03,28.05,54750.0,15.9817,16.0272,15.9703,15.9817,54750.0
2008-09-03 14:00:00,28.04,28.17,27.91,28.17,132150.0,15.976,16.05,15.9019,16.05,132150.0
2008-09-03 14:05:00,28.17,28.17,28.05,28.07,117300.0,16.05,16.05,15.9817,15.9931,117300.0
2008-09-03 14:10:00,28.07,28.07,27.89,27.97,76350.0,15.9931,15.9931,15.8905,15.9361,76350.0
2008-09-03 14:15:00,27.96,28.01,27.91,27.98,41550.0,15.9304,15.9589,15.9019,15.9418,41550.0
2008-09-03 14:20:00,27.99,27.99,27.85,27.93,60900.0,15.9475,15.9475,15.8677,15.9133,60900.0
2008-09-03 14:25:00,27.92,28.01,27.91,27.99,44400.0,15.9076,15.9589,15.9019,15.9475,44400.0
2008-09-03 14:30:00,27.99,28.06,27.97,28.03,60150.0,15.9475,15.9874,15.9361,15.9703,60150.0
2008-09-03 14:35:00,28.03,28.15,28.01,28.14,113100.0,15.9703,16.0386,15.9589,16.0329,113100.0
2008-09-03 14:40:00,28.13,28.16,28.09,28.13,89250.0,16.0272,16.0443,16.0045,16.0272,89250.0
2008-09-03 14:45:00,28.13,28.15,28.06,28.07,69900.0,16.0272,16.0386,15.9874,15.9931,69900.0
2008-09-03 14:50:00,28.05,28.05,27.89,27.89,139950.0,15.9817,15.9817,15.8905,15.8905,139950.0
2008-09-03 14:55:00,27.89,28.0,27.86,27.98,168750.0,15.8905,15.9532,15.8734,15.9418,168750.0
2008-09-03 15:00:00,27.97,28.08,27.97,28.01,79050.0,15.9361,15.9988,15.9361,15.9589,79050.0
2008-09-03 15:05:00,28.01,28.01,27.97,28.01,65250.0,15.9589,15.9589,15.9361,15.9589,65250.0
2008-09-03 15:10:00,28.01,28.06,27.96,28.05,64500.0,15.9589,15.9874,15.9304,15.9817,64500.0
2008-09-03 15:15:00,28.06,28.07,27.93,28.03,64200.0,15.9874,15.9931,15.9133,15.9703,64200.0
2008-09-03 15:20:00,28.03,28.19,27.99,28.12,137250.0,15.9703,16.0614,15.9475,16.0215,137250.0
2008-09-03 15:25:00,28.12,28.17,28.04,28.04,107250.0,16.0215,16.05,15.976,15.976,107250.0
2008-09-03 15:30:00,28.04,28.06,27.97,28.05,121950.0,15.976,15.9874,15.9361,15.9817,121950.0
2008-09-03 15:35:00,28.03,28.15,28.03,28.09,194550.0,15.9703,16.0386,15.9703,16.0045,194550.0
2008-09-03 15:40:00,28.09,28.12,28.05,28.07,111300.0,16.0045,16.0215,15.9817,15.9931,111300.0
2008-09-03 15:45:00,28.05,28.12,28.05,28.11,96750.0,15.9817,16.0215,15.9817,16.0158,96750.0
2008-09-03 15:50:00,28.11,28.17,28.04,28.16,153000.0,16.0158,16.05,15.976,16.0443,153000.0
2008-09-03 15:55:00,28.16,28.23,28.13,28.19,265200.0,16.0443,16.0842,16.0272,16.0614,265200.0
2008-09-04 09:30:00,27.97,28.37,27.83,28.36,94650.0,15.9361,16.164,15.8563,16.1583,94650.0
2008-09-04 09:35:00,28.33,28.35,28.12,28.15,41100.0,16.1412,16.1526,16.0215,16.0386,41100.0
2008-09-04 09:40:00,28.13,28.17,28.09,28.1,49200.0,16.0272,16.05,16.0045,16.0102,49200.0
2008-09-04 09:45:00,28.1,28.12,27.9,27.98,201000.0,16.0102,16.0215,15.8962,15.9418,201000.0
2008-09-04 09:50:00,27.97,28.19,27.94,28.16,134100.0,15.9361,16.0614,15.919,16.0443,134100.0
2008-09-04 09:55:00,28.16,28.2,28.03,28.08,85500.0,16.0443,16.0671,15.9703,15.9988,85500.0
2008-09-04 10:00:00,28.07,28.23,28.0,28.23,107100.0,15.9931,16.0842,15.9532,16.0842,107100.0
2008-09-04 10:05:00,28.23,28.33,28.22,28.27,85800.0,16.0842,16.1412,16.0785,16.107,85800.0
2008-09-04 10:10:00,28.27,28.32,28.24,28.27,66900.0,16.107,16.1355,16.0899,16.107,66900.0
2008-09-04 10:15:00,28.27,28.3,28.22,28.27,49350.0,16.107,16.1241,16.0785,16.107,49350.0
2008-09-04 10:20:00,28.27,28.35,28.2,28.31,83250.0,16.107,16.1526,16.0671,16.1298,83250.0
2008-09-04 10:25:00,28.3,28.33,28.25,28.3,56100.0,16.1241,16.1412,16.0956,16.1241,56100.0
2008-09-04 10:30:00,28.3,28.31,28.01,28.08,127950.0,16.1241,16.1298,15.9589,15.9988,127950.0
2008-09-04 10:35:00,28.08,28.16,27.97,28.07,150300.0,15.9988,16.0443,15.9361,15.9931,150300.0
2008-09-04 10:40:00,28.08,28.14,27.99,28.14,116700.0,15.9988,16.0329,15.9475,16.0329,116700.0
2008-09-04 10:45:00,28.14,28.26,28.11,28.11,99150.0,16.0329,16.1013,16.0158,16.0158,99150.0
2008-09-04 10:50:00,28.1,28.3,28.09,28.23,92550.0,16.0102,16.1241,16.0045,16.0842,92550.0
2008-09-04 10:55:00,28.23,28.33,28.22,28.29,119400.0,16.0842,16.1412,16.0785,16.1184,119400.0
2008-09-04 11:00:00,28.27,28.29,28.11,28.15,178350.0,16.107,16.1184,16.0158,16.0386,178350.0
2008-09-04 11:05:00,28.15,28.21,28.08,28.19,93600.0,16.0386,16.0728,15.9988,16.0614,93600.0
2008-09-04 11:10:00,28.2,28.21,28.14,28.16,81750.0,16.0671,16.0728,16.0329,16.0443,81750.0
2008-09-04 11:15:00,28.15,28.15,28.07,28.13,108750.0,16.0386,16.0386,15.9931,16.0272,108750.0
2008-09-04 11:20:00,28.13,28.19,28.01,28.07,129750.0,16.0272,16.0614,15.9589,15.9931,129750.0
2008-09-04 11:25:00,28.07,28.13,28.05,28.12,74700.0,15.9931,16.0272,15.9817,16.0215,74700.0
2008-09-04 11:30:00,28.13,28.16,28.07,28.09,72150.0,16.0272,16.0443,15.9931,16.0045,72150.0
2008-09-04 11:35:00,28.1,28.13,28.09,28.12,36450.0,16.0102,16.0272,16.0045,16.0215,36450.0
2008-09-04 11:40:00,28.12,28.27,28.12,28.25,147600.0,16.0215,16.107,16.0215,16.0956,147600.0
2008-09-04 11:45:00,28.25,28.31,28.23,28.29,73950.0,16.0956,16.1298,16.0842,16.1184,73950.0
2008-09-04 11:50:00,28.28,28.35,28.26,28.27,53400.0,16.1127,16.1526,16.1013,16.107,53400.0
2008-09-04 11:55:00,28.27,28.29,28.24,28.27,75900.0,16.107,16.1184,16.0899,16.107,75900.0
2008-09-04 12:00:00,28.27,28.38,28.27,28.35,52800.0,16.107,16.1697,16.107,16.1526,52800.0
2008-09-04 12:05:00,28.35,28.41,28.29,28.39,48000.0,16.1526,16.1868,16.1184,16.1754,48000.0
2008-09-04 12:10:00,28.4,28.41,28.25,28.27,66150.0,16.1811,16.1868,16.0956,16.107,66150.0
2008-09-04 12:15:00,28.27,28.33,28.24,28.25,79500.0,16.107,16.1412,16.0899,16.0956,79500.0
2008-09-04 12:20:00,28.25,28.28,28.21,28.21,183300.0,16.0956,16.1127,16.0728,16.0728,183300.0
2008-09-04 12:25:00,28.22,28.23,28.15,28.21,65850.0,16.0785,16.0842,16.0386,16.0728,65850.0
2008-09-04 12:30:00,28.21,28.25,28.19,28.22,99150.0,16.0728,16.0956,16.0614,16.0785,99150.0
2008-09-04 12:35:00,28.22,28.22,28.17,28.17,26550.0,16.0785,16.0785,16.05,16.05,26550.0
2008-09-04 12:40:00,28.15,28.15,28.09,28.1,58950.0,16.0386,16.0386,16.0045,16.0102,58950.0
2008-09-04 12:45:00,28.1,28.1,27.98,27.99,75000.0,16.0102,16.0102,15.9418,15.9475,75000.0
2008-09-04 12:50:00,28.0,28.02,27.89,27.91,92100.0,15.9532,15.9646,15.8905,15.9019,92100.0
2008-09-04 12:55:00,27.91,27.99,27.91,27.95,42450.0,15.9019,15.9475,15.9019,15.9247,42450.0
2008-09-04 13:00:00,27.93,28.0,27.93,27.95,52950.0,15.9133,15.9532,15.9133,15.9247,52950.0
2008-09-04 13:05:00,27.95,28.07,27.92,28.05,74700.0,15.9247,15.9931,15.9076,15.9817,74700.0
2008-09-04 13:10:00,28.05,28.09,27.98,27.99,32850.0,15.9817,16.0045,15.9418,15.9475,32850.0
2008-09-04 13:15:00,27.99,28.05,27.97,28.05,49050.0,15.9475,15.9817,15.9361,15.9817,49050.0
2008-09-04 13:20:00,28.04,28.04,27.94,27.94,40650.0,15.976,15.976,15.919,15.919,40650.0
2008-09-04 13:25:00,27.95,27.96,27.87,27.92,63600.0,15.9247,15.9304,15.8791,15.9076,63600.0
2008-09-04 13:30:00,27.92,27.96,27.87,27.87,47400.0,15.9076,15.9304,15.8791,15.8791,47400.0
2008-09-04 13:35:00,27.89,27.91,27.88,27.9,17400.0,15.8905,15.9019,15.8848,15.8962,17400.0
2008-09-04 13:40:00,27.91,27.91,27.87,27.88,23700.0,15.9019,15.9019,15.8791,15.8848,23700.0
2008-09-04 13:45:00,27.88,27.89,27.83,27.85,20550.0,15.8848,15.8905,15.8563,15.8677,20550.0
2008-09-04 13:50:00,27.84,27.85,27.81,27.83,27000.0,15.862,15.8677,15.8449,15.8563,27000.0
2008-09-04 13:55:00,27.83,27.93,27.81,27.92,34500.0,15.8563,15.9133,15.8449,15.9076,34500.0
2008-09-04 14:00:00,27.92,27.96,27.91,27.95,70650.0,15.9076,15.9304,15.9019,15.9247,70650.0
2008-09-04 14:05:00,27.95,27.97,27.9,27.91,48300.0,15.9247,15.9361,15.8962,15.9019,48300.0
2008-09-04 14:10:00,27.9,27.95,27.81,27.87,99300.0,15.8962,15.9247,15.8449,15.8791,99300.0
2008-09-04 14:15:00,27.87,27.9,27.82,27.83,49050.0,15.8791,15.8962,15.8506,15.8563,49050.0
2008-09-04 14:20:00,27.83,27.9,27.8,27.85,69600.0,15.8563,15.8962,15.8392,15.8677,69600.0
2008-09-04 14:25:00,27.86,27.97,27.85,27.89,112800.0,15.8734,15.9361,15.8677,15.8905,112800.0
2008-09-04 14:30:00,27.89,27.92,27.81,27.83,84000.0,15.8905,15.9076,15.8449,15.8563,84000.0
2008-09-04 14:35:00,27.83,27.89,27.79,27.89,109200.0,15.8563,15.8905,15.8335,15.8905,109200.0
2008-09-04 14:40:00,27.9,27.92,27.84,27.91,108300.0,15.8962,15.9076,15.862,15.9019,108300.0
2008-09-04 14:45:00,27.9,27.9,27.79,27.79,137850.0,15.8962,15.8962,15.8335,15.8335,137850.0
2008-09-04 14:50:00,27.79,27.8,27.73,27.76,133800.0,15.8335,15.8392,15.7993,15.8164,133800.0
2008-09-04 14:55:00,27.76,27.81,27.74,27.78,199950.0,15.8164,15.8449,15.805,15.8278,199950.0
2008-09-04 15:00:00,27.78,27.85,27.75,27.83,250500.0,15.8278,15.8677,15.8107,15.8563,250500.0
2008-09-04 15:05:00,27.81,27.88,27.81,27.84,114450.0,15.8449,15.8848,15.8449,15.862,114450.0
2008-09-04 15:10:00,27.84,27.94,27.84,27.87,221550.0,15.862,15.919,15.862,15.8791,221550.0
2008-09-04 15:15:00,27.87,27.99,27.87,27.87,259050.0,15.8791,15.9475,15.8791,15.8791,259050.0
2008-09-04 15:20:00,27.87,27.87,27.77,27.83,170700.0,15.8791,15.8791,15.8221,15.8563,170700.0
2008-09-04 15:25:00,27.84,27.9,27.83,27.87,128250.0,15.862,15.8962,15.8563,15.8791,128250.0
2008-09-04 15:30:00,27.87,27.89,27.82,27.89,136650.0,15.8791,15.8905,15.8506,15.8905,136650.0
2008-09-04 15:35:00,27.89,27.9,27.76,27.77,101550.0,15.8905,15.8962,15.8164,15.8221,101550.0
2008-09-04 15:40:00,27.77,27.81,27.71,27.78,167100.0,15.8221,15.8449,15.7879,15.8278,167100.0
2008-09-04 15:45:00,27.8,27.82,27.75,27.77,170100.0,15.8392,15.8506,15.8107,15.8221,170100.0
2008-09-04 15:50:00,27.77,27.84,27.75,27.78,234300.0,15.8221,15.862,15.8107,15.8278,234300.0
2008-09-04 15:55:00,27.79,27.79,27.66,27.67,268500.0,15.8335,15.8335,15.7595,15.7652,268500.0
2008-09-05 09:30:00,27.69,27.91,27.57,27.73,65550.0,15.7766,15.9019,15.7082,15.7993,65550.0
2008-09-05 09:35:00,27.77,27.77,27.55,27.57,26550.0,15.8221,15.8221,15.6968,15.7082,26550.0
2008-09-05 09:40:00,27.53,27.73,27.53,27.66,170700.0,15.6854,15.7993,15.6854,15.7595,170700.0
2008-09-05 09:45:00,27.66,27.69,27.52,27.53,122850.0,15.7595,15.7766,15.6797,15.6854,122850.0
2008-09-05 09:50:00,27.53,27.55,27.39,27.49,63900.0,15.6854,15.6968,15.6056,15.6626,63900.0
2008-09-05 09:55:00,27.49,27.5,27.39,27.43,38550.0,15.6626,15.6683,15.6056,15.6284,38550.0
2008-09-05 10:00:00,27.46,27.59,27.35,27.57,91800.0,15.6455,15.7196,15.5828,15.7082,91800.0
2008-09-05 10:05:00,27.56,27.57,27.28,27.33,62550.0,15.7025,15.7082,15.543,15.5714,62550.0
2008-09-05 10:10:00,27.34,27.34,27.2,27.21,81000.0,15.5771,15.5771,15.4974,15.5031,81000.0
2008-09-05 10:15:00,27.21,27.28,27.11,27.19,125550.0,15.5031,15.543,15.4461,15.4917,125550.0
2008-09-05 10:20:00,27.19,27.26,27.07,27.09,69750.0,15.4917,15.5316,15.4233,15.4347,69750.0
2008-09-05 10:25:00,27.09,27.17,27.05,27.09,91950.0,15.4347,15.4803,15.4119,15.4347,91950.0
2008-09-05 10:30:00,27.08,27.17,26.94,26.96,83250.0,15.429,15.4803,15.3492,15.3606,83250.0
2008-09-05 10:35:00,26.98,27.13,26.98,27.04,51150.0,15.372,15.4575,15.372,15.4062,51150.0
2008-09-05 10:40:00,27.03,27.05,26.97,27.04,54750.0,15.4005,15.4119,15.3663,15.4062,54750.0
2008-09-05 10:45:00,27.05,27.09,26.93,26.98,51600.0,15.4119,15.4347,15.3435,15.372,51600.0
2008-09-05 10:50:00,26.99,27.01,26.95,26.98,46200.0,15.3777,15.3891,15.3549,15.372,46200.0
2008-09-05 10:55:00,26.99,26.99,26.87,26.92,64500.0,15.3777,15.3777,15.3094,15.3378,64500.0
2008-09-05 11:00:00,26.92,26.95,26.83,26.91,47700.0,15.3378,15.3549,15.2866,15.3321,47700.0
2008-09-05 11:05:00,26.91,26.96,26.9,26.95,106650.0,15.3321,15.3606,15.3264,15.3549,106650.0
2008-09-05 11:10:00,26.95,26.98,26.83,26.97,120750.0,15.3549,15.372,15.2866,15.3663,120750.0
2008-09-05 11:15:00,26.97,27.04,26.96,27.01,85200.0,15.3663,15.4062,15.3606,15.3891,85200.0
2008-09-05 11:20:00,27.0,27.09,26.99,27.07,46800.0,15.3834,15.4347,15.3777,15.4233,46800.0
2008-09-05 11:25:00,27.08,27.17,27.07,27.13,74700.0,15.429,15.4803,15.4233,15.4575,74700.0
2008-09-05 11:30:00,27.15,27.15,27.09,27.15,70050.0,15.4689,15.4689,15.4347,15.4689,70050.0
2008-09-05 11:35:00,27.15,27.26,27.13,27.19,59400.0,15.4689,15.5316,15.4575,15.4917,59400.0
2008-09-05 11:40:00,27.19,27.31,27.19,27.29,108000.0,15.4917,15.56,15.4917,15.5486,108000.0
2008-09-05 11:45:00,27.3,27.35,27.27,27.34,69900.0,15.5543,15.5828,15.5373,15.5771,69900.0
2008-09-05 11:50:00,27.35,27.48,27.32,27.46,203100.0,15.5828,15.6569,15.5657,15.6455,203100.0
2008-09-05 11:55:00,27.45,27.55,27.41,27.45,139500.0,15.6398,15.6968,15.617,15.6398,139500.0
2008-09-05 12:00:00,27.45,27.51,27.43,27.49,90300.0,15.6398,15.674,15.6284,15.6626,90300.0
2008-09-05 12:05:00,27.49,27.56,27.48,27.53,55650.0,15.6626,15.7025,15.6569,15.6854,55650.0
2008-09-05 12:10:00,27.53,27.55,27.45,27.49,61350.0,15.6854,15.6968,15.6398,15.6626,61350.0
2008-09-05 12:15:00,27.49,27.53,27.47,27.49,48150.0,15.6626,15.6854,15.6512,15.6626,48150.0
2008-09-05 12:20:00,27.49,27.52,27.46,27.48,25050.0,15.6626,15.6797,15.6455,15.6569,25050.0
2008-09-05 12:25:00,27.49,27.64,27.49,27.64,50850.0,15.6626,15.7481,15.6626,15.7481,50850.0
2008-09-05 12:30:00,27.63,27.69,27.55,27.57,106500.0,15.7424,15.7766,15.6968,15.7082,106500.0
2008-09-05 12:35:00,27.57,27.67,27.57,27.63,59550.0,15.7082,15.7652,15.7082,15.7424,59550.0
2008-09-05 12:40:00,27.61,27.61,27.51,27.57,22500.0,15.731,15.731,15.674,15.7082,22500.0
2008-09-05 12:45:00,27.57,27.62,27.53,27.58,28050.0,15.7082,15.7367,15.6854,15.7139,28050.0
2008-09-05 12:50:00,27.59,27.62,27.47,27.55,39300.0,15.7196,15.7367,15.6512,15.6968,39300.0
2008-09-05 12:55:00,27.57,27.59,27.49,27.54,28500.0,15.7082,15.7196,15.6626,15.6911,28500.0
2008-09-05 13:00:00,27.55,27.55,27.5,27.51,28800.0,15.6968,15.6968,15.6683,15.674,28800.0
2008-09-05 13:05:00,27.53,27.67,27.52,27.63,53700.0,15.6854,15.7652,15.6797,15.7424,53700.0
2008-09-05 13:10:00,27.62,27.67,27.62,27.66,32400.0,15.7367,15.7652,15.7367,15.7595,32400.0
2008-09-05 13:15:00,27.67,27.67,27.62,27.63,58050.0,15.7652,15.7652,15.7367,15.7424,58050.0
2008-09-05 13:20:00,27.63,27.64,27.56,27.58,35700.0,15.7424,15.7481,15.7025,15.7139,35700.0
2008-09-05 13:25:00,27.57,27.59,27.53,27.55,28950.0,15.7082,15.7196,15.6854,15.6968,28950.0
2008-09-05 13:30:00,27.53,27.62,27.53,27.6,26250.0,15.6854,15.7367,15.6854,15.7253,26250.0
2008-09-05 13:35:00,27.6,27.62,27.45,27.47,48000.0,15.7253,15.7367,15.6398,15.6512,48000.0
2008-09-05 13:40:00,27.47,27.59,27.47,27.58,61500.0,15.6512,15.7196,15.6512,15.7139,61500.0
2008-09-05 13:45:00,27.59,27.59,27.51,27.55,23100.0,15.7196,15.7196,15.674,15.6968,23100.0
2008-09-05 13:50:00,27.54,27.57,27.5,27.57,23850.0,15.6911,15.7082,15.6683,15.7082,23850.0
2008-09-05 13:55:00,27.57,27.67,27.57,27.66,35250.0,15.7082,15.7652,15.7082,15.7595,35250.0
2008-09-05 14:00:00,27.65,27.65,27.51,27.59,59400.0,15.7538,15.7538,15.674,15.7196,59400.0
2008-09-05 14:05:00,27.6,27.63,27.57,27.63,43200.0,15.7253,15.7424,15.7082,15.7424,43200.0
2008-09-05 14:10:00,27.61,27.67,27.54,27.67,97950.0,15.731,15.7652,15.6911,15.7652,97950.0
2008-09-05 14:15:00,27.66,27.69,27.61,27.69,82650.0,15.7595,15.7766,15.731,15.7766,82650.0
2008-09-05 14:20:00,27.69,27.75,27.65,27.69,75150.0,15.7766,15.8107,15.7538,15.7766,75150.0
2008-09-05 14:25:00,27.67,27.71,27.64,27.71,22050.0,15.7652,15.7879,15.7481,15.7879,22050.0
2008-09-05 14:30:00,27.71,27.71,27.62,27.69,46950.0,15.7879,15.7879,15.7367,15.7766,46950.0
2008-09-05 14:35:00,27.69,27.79,27.69,27.71,66300.0,15.7766,15.8335,15.7766,15.7879,66300.0
2008-09-05 14:40:00,27.71,27.84,27.71,27.83,79650.0,15.7879,15.862,15.7879,15.8563,79650.0
2008-09-05 14:45:00,27.82,27.89,27.79,27.86,112500.0,15.8506,15.8905,15.8335,15.8734,112500.0
2008-09-05 14:50:00,27.86,27.92,27.82,27.91,93450.0,15.8734,15.9076,15.8506,15.9019,93450.0
2008-09-05 14:55:00,27.91,28.03,27.9,27.93,178950.0,15.9019,15.9703,15.8962,15.9133,178950.0
2008-09-05 15:00:00,27.93,27.97,27.85,27.91,131550.0,15.9133,15.9361,15.8677,15.9019,131550.0
2008-09-05 15:05:00,27.92,27.96,27.89,27.92,77850.0,15.9076,15.9304,15.8905,15.9076,77850.0
2008-09-05 15:10:00,27.9,27.93,27.85,27.88,82500.0,15.8962,15.9133,15.8677,15.8848,82500.0
2008-09-05 15:15:00,27.87,27.97,27.85,27.94,77550.0,15.8791,15.9361,15.8677,15.919,77550.0
2008-09-05 15:20:00,27.94,27.94,27.81,27.87,126300.0,15.919,15.919,15.8449,15.8791,126300.0
2008-09-05 15:25:00,27.87,27.91,27.83,27.9,120900.0,15.8791,15.9019,15.8563,15.8962,120900.0
2008-09-05 15:30:00,27.9,27.9,27.83,27.88,80250.0,15.8962,15.8962,15.8563,15.8848,80250.0
2008-09-05 15:35:00,27.87,27.94,27.87,27.93,73050.0,15.8791,15.919,15.8791,15.9133,73050.0
2008-09-05 15:40:00,27.93,28.03,27.89,28.02,135150.0,15.9133,15.9703,15.8905,15.9646,135150.0
2008-09-05 15:45:00,28.03,28.1,28.01,28.06,214950.0,15.9703,16.0102,15.9589,15.9874,214950.0
2008-09-05 15:50:00,28.06,28.08,27.99,27.99,256650.0,15.9874,15.9988,15.9475,15.9475,256650.0
2008-09-05 15:55:00,27.99,27.99,27.91,27.92,263250.0,15.9475,15.9475,15.9019,15.9076,263250.0
2008-09-08 09:30:00,28.41,29.0,27.99,28.91,156150.0,16.1868,16.5229,15.9475,16.4717,156150.0
2008-09-08 09:35:00,28.91,28.91,28.43,28.7,158850.0,16.4717,16.4717,16.1982,16.352,158850.0
2008-09-08 09:40:00,28.71,28.71,28.51,28.61,100200.0,16.3577,16.3577,16.2438,16.3007,100200.0
2008-09-08 09:45:00,28.6,28.7,28.51,28.7,112800.0,16.295,16.352,16.2438,16.352,112800.0
2008-09-08 09:50:00,28.67,28.7,28.59,28.63,145950.0,16.3349,16.352,16.2893,16.3121,145950.0
2008-09-08 09:55:00,28.63,28.83,28.61,28.68,172200.0,16.3121,16.4261,16.3007,16.3406,172200.0
2008-09-08 10:00:00,28.67,28.94,28.63,28.93,180600.0,16.3349,16.4887,16.3121,16.483,180600.0
2008-09-08 10:05:00,28.93,29.11,28.87,29.11,182700.0,16.483,16.5856,16.4489,16.5856,182700.0
2008-09-08 10:10:00,29.09,29.13,28.93,28.99,115050.0,16.5742,16.597,16.483,16.5172,115050.0
2008-09-08 10:15:00,29.0,29.03,28.77,28.86,87150.0,16.5229,16.54,16.3919,16.4432,87150.0
2008-09-08 10:20:00,28.87,28.92,28.79,28.86,61200.0,16.4489,16.4774,16.4033,16.4432,61200.0
2008-09-08 10:25:00,28.88,28.9,28.75,28.82,43800.0,16.4546,16.466,16.3805,16.4204,43800.0
2008-09-08 10:30:00,28.83,28.89,28.79,28.81,49650.0,16.4261,16.4603,16.4033,16.4147,49650.0
2008-09-08 10:35:00,28.81,29.09,28.76,29.05,100500.0,16.4147,16.5742,16.3862,16.5514,100500.0
2008-09-08 10:40:00,29.04,29.11,28.99,29.07,56550.0,16.5457,16.5856,16.5172,16.5628,56550.0
2008-09-08 10:45:00,29.06,29.15,28.99,29.09,48150.0,16.5571,16.6084,16.5172,16.5742,48150.0
2008-09-08 10:50:00,29.11,29.11,28.78,28.87,74700.0,16.5856,16.5856,16.3976,16.4489,74700.0
2008-09-08 10:55:00,28.89,29.01,28.76,28.77,73950.0,16.4603,16.5286,16.3862,16.3919,73950.0
2008-09-08 11:00:00,28.77,28.95,28.54,28.85,148200.0,16.3919,16.4944,16.2608,16.4375,148200.0
2008-09-08 11:05:00,28.85,29.05,28.82,28.87,55350.0,16.4375,16.5514,16.4204,16.4489,55350.0
2008-09-08 11:10:00,28.86,29.04,28.85,29.03,55800.0,16.4432,16.5457,16.4375,16.54,55800.0
2008-09-08 11:15:00,29.0,29.01,28.81,28.88,67800.0,16.5229,16.5286,16.4147,16.4546,67800.0
2008-09-08 11:20:00,28.88,28.95,28.84,28.87,42600.0,16.4546,16.4944,16.4318,16.4489,42600.0
2008-09-08 11:25:00,28.9,28.91,28.69,28.81,85650.0,16.466,16.4717,16.3463,16.4147,85650.0
2008-09-08 11:30:00,28.81,28.87,28.75,28.77,42150.0,16.4147,16.4489,16.3805,16.3919,42150.0
2008-09-08 11:35:00,28.77,28.91,28.71,28.76,34950.0,16.3919,16.4717,16.3577,16.3862,34950.0
2008-09-08 11:40:00,28.75,28.81,28.64,28.71,69600.0,16.3805,16.4147,16.3178,16.3577,69600.0
2008-09-08 11:45:00,28.72,28.81,28.67,28.73,94350.0,16.3634,16.4147,16.3349,16.3691,94350.0
2008-09-08 11:50:00,28.71,28.85,28.7,28.72,65400.0,16.3577,16.4375,16.352,16.3634,65400.0
2008-09-08 11:55:00,28.72,28.75,28.59,28.75,110550.0,16.3634,16.3805,16.2893,16.3805,110550.0
2008-09-08 12:00:00,28.75,28.77,28.59,28.63,58650.0,16.3805,16.3919,16.2893,16.3121,58650.0
2008-09-08 12:05:00,28.62,28.66,28.5,28.6,95700.0,16.3064,16.3292,16.2381,16.295,95700.0
2008-09-08 12:10:00,28.59,28.67,28.59,28.66,117600.0,16.2893,16.3349,16.2893,16.3292,117600.0
2008-09-08 12:15:00,28.65,28.78,28.65,28.75,67050.0,16.3235,16.3976,16.3235,16.3805,67050.0
2008-09-08 12:20:00,28.75,28.77,28.63,28.67,57750.0,16.3805,16.3919,16.3121,16.3349,57750.0
2008-09-08 12:25:00,28.66,28.8,28.64,28.74,54900.0,16.3292,16.409,16.3178,16.3748,54900.0
2008-09-08 12:30:00,28.75,29.03,28.75,28.95,63450.0,16.3805,16.54,16.3805,16.4944,63450.0
2008-09-08 12:35:00,28.95,28.97,28.89,28.97,38250.0,16.4944,16.5058,16.4603,16.5058,38250.0
2008-09-08 12:40:00,28.96,29.06,28.92,28.92,48750.0,16.5001,16.5571,16.4774,16.4774,48750.0
2008-09-08 12:45:00,28.94,29.04,28.9,28.9,37800.0,16.4887,16.5457,16.466,16.466,37800.0
2008-09-08 12:50:00,28.91,28.95,28.87,28.95,48600.0,16.4717,16.4944,16.4489,16.4944,48600.0
2008-09-08 12:55:00,28.93,29.02,28.92,28.99,36900.0,16.483,16.5343,16.4774,16.5172,36900.0
2008-09-08 13:00:00,28.99,29.01,28.87,28.88,45300.0,16.5172,16.5286,16.4489,16.4546,45300.0
2008-09-08 13:05:00,28.89,28.89,28.73,28.74,109950.0,16.4603,16.4603,16.3691,16.3748,109950.0
2008-09-08 13:10:00,28.73,28.91,28.73,28.91,89850.0,16.3691,16.4717,16.3691,16.4717,89850.0
2008-09-08 13:15:00,28.89,28.91,28.8,28.87,46200.0,16.4603,16.4717,16.409,16.4489,46200.0
2008-09-08 13:20:00,28.87,28.94,28.83,28.89,33900.0,16.4489,16.4887,16.4261,16.4603,33900.0
2008-09-08 13:25:00,28.89,28.93,28.83,28.85,39600.0,16.4603,16.483,16.4261,16.4375,39600.0
2008-09-08 13:30:00,28.86,28.92,28.79,28.82,50550.0,16.4432,16.4774,16.4033,16.4204,50550.0
2008-09-08 13:35:00,28.81,28.89,28.77,28.79,60300.0,16.4147,16.4603,16.3919,16.4033,60300.0
2008-09-08 13:40:00,28.79,28.83,28.72,28.8,48750.0,16.4033,16.4261,16.3634,16.409,48750.0
2008-09-08 13:45:00,28.82,28.87,28.76,28.76,43200.0,16.4204,16.4489,16.3862,16.3862,43200.0
2008-09-08 13:50:00,28.76,28.77,28.64,28.69,83250.0,16.3862,16.3919,16.3178,16.3463,83250.0
2008-09-08 13:55:00,28.69,28.79,28.62,28.66,66450.0,16.3463,16.4033,16.3064,16.3292,66450.0
2008-09-08 14:00:00,28.66,28.87,28.63,28.81,96600.0,16.3292,16.4489,16.3121,16.4147,96600.0
2008-09-08 14:05:00,28.81,28.84,28.75,28.82,56700.0,16.4147,16.4318,16.3805,16.4204,56700.0
2008-09-08 14:10:00,28.83,28.91,28.77,28.83,64800.0,16.4261,16.4717,16.3919,16.4261,64800.0
2008-09-08 14:15:00,28.88,28.89,28.83,28.83,59100.0,16.4546,16.4603,16.4261,16.4261,59100.0
2008-09-08 14:20:00,28.83,28.95,28.81,28.91,92850.0,16.4261,16.4944,16.4147,16.4717,92850.0
2008-09-08 14:25:00,28.91,28.94,28.87,28.87,40500.0,16.4717,16.4887,16.4489,16.4489,40500.0
2008-09-08 14:30:00,28.88,28.93,28.86,28.91,78600.0,16.4546,16.483,16.4432,16.4717,78600.0
2008-09-08 14:35:00,28.92,29.07,28.9,29.04,111750.0,16.4774,16.5628,16.466,16.5457,111750.0
2008-09-08 14:40:00,29.04,29.05,28.98,29.03,53250.0,16.5457,16.5514,16.5115,16.54,53250.0
2008-09-08 14:45:00,29.02,29.11,28.99,29.0,103350.0,16.5343,16.5856,16.5172,16.5229,103350.0
2008-09-08 14:50:00,29.01,29.11,28.99,29.1,63750.0,16.5286,16.5856,16.5172,16.5799,63750.0
2008-09-08 14:55:00,29.09,29.09,28.94,29.01,61650.0,16.5742,16.5742,16.4887,16.5286,61650.0
2008-09-08 15:00:00,28.99,29.02,28.92,28.93,42600.0,16.5172,16.5343,16.4774,16.483,42600.0
2008-09-08 15:05:00,28.92,28.94,28.83,28.89,123900.0,16.4774,16.4887,16.4261,16.4603,123900.0
2008-09-08 15:10:00,28.89,29.03,28.83,29.02,140400.0,16.4603,16.54,16.4261,16.5343,140400.0
2008-09-08 15:15:00,29.02,29.06,28.99,29.01,58650.0,16.5343,16.5571,16.5172,16.5286,58650.0
2008-09-08 15:20:00,29.01,29.17,29.01,29.11,110700.0,16.5286,16.6198,16.5286,16.5856,110700.0
2008-09-08 15:25:00,29.11,29.19,29.08,29.17,133500.0,16.5856,16.6312,16.5685,16.6198,133500.0
2008-09-08 15:30:00,29.19,29.35,29.18,29.35,201600.0,16.6312,16.7223,16.6255,16.7223,201600.0
2008-09-08 15:35:00,29.35,29.38,29.29,29.36,231300.0,16.7223,16.7394,16.6882,16.728,231300.0
2008-09-08 15:40:00,29.37,29.43,29.23,29.35,223350.0,16.7337,16.7679,16.654,16.7223,223350.0
2008-09-08 15:45:00,29.35,29.41,29.31,29.37,183000.0,16.7223,16.7565,16.6996,16.7337,183000.0
2008-09-08 15:50:00,29.36,29.38,29.23,29.25,188100.0,16.728,16.7394,16.654,16.6654,188100.0
2008-09-08 15:55:00,29.25,29.35,29.24,29.29,367350.0,16.6654,16.7223,16.6597,16.6882,367350.0
2008-09-09 09:30:00,29.67,29.83,29.48,29.76,135150.0,16.9047,16.9958,16.7964,16.9559,135150.0
2008-09-09 09:35:00,29.79,29.79,29.35,29.48,99000.0,16.973,16.973,16.7223,16.7964,99000.0
2008-09-09 09:40:00,29.47,29.57,29.4,29.53,61650.0,16.7907,16.8477,16.7508,16.8249,61650.0
2008-09-09 09:45:00,29.53,29.65,29.49,29.53,63000.0,16.8249,16.8933,16.8021,16.8249,63000.0
2008-09-09 09:50:00,29.54,29.65,29.44,29.65,135750.0,16.8306,16.8933,16.7736,16.8933,135750.0
2008-09-09 09:55:00,29.65,29.82,29.61,29.75,82350.0,16.8933,16.9901,16.8705,16.9502,82350.0
2008-09-09 10:00:00,29.75,29.75,29.52,29.6,134550.0,16.9502,16.9502,16.8192,16.8648,134550.0
2008-09-09 10:05:00,29.59,29.72,29.55,29.57,43350.0,16.8591,16.9332,16.8363,16.8477,43350.0
2008-09-09 10:10:00,29.57,29.65,29.53,29.61,84300.0,16.8477,16.8933,16.8249,16.8705,84300.0
2008-09-09 10:15:00,29.61,29.67,29.49,29.49,76050.0,16.8705,16.9047,16.8021,16.8021,76050.0
2008-09-09 10:20:00,29.49,29.58,29.45,29.45,81000.0,16.8021,16.8534,16.7793,16.7793,81000.0
2008-09-09 10:25:00,29.46,29.49,29.27,29.3,85650.0,16.785,16.8021,16.6768,16.6939,85650.0
2008-09-09 10:30:00,29.3,29.3,29.19,29.23,85650.0,16.6939,16.6939,16.6312,16.654,85650.0
2008-09-09 10:35:00,29.23,29.25,29.1,29.14,102600.0,16.654,16.6654,16.5799,16.6027,102600.0
2008-09-09 10:40:00,29.14,29.15,29.07,29.09,183450.0,16.6027,16.6084,16.5628,16.5742,183450.0
2008-09-09 10:45:00,29.08,29.13,29.01,29.02,66900.0,16.5685,16.597,16.5286,16.5343,66900.0
2008-09-09 10:50:00,29.03,29.03,28.89,28.9,67200.0,16.54,16.54,16.4603,16.466,67200.0
2008-09-09 10:55:00,28.89,28.91,28.75,28.83,117600.0,16.4603,16.4717,16.3805,16.4261,117600.0
2008-09-09 11:00:00,28.83,28.9,28.75,28.88,62550.0,16.4261,16.466,16.3805,16.4546,62550.0
2008-09-09 11:05:00,28.87,28.92,28.85,28.89,61500.0,16.4489,16.4774,16.4375,16.4603,61500.0
2008-09-09 11:10:00,28.89,28.91,28.74,28.78,67500.0,16.4603,16.4717,16.3748,16.3976,67500.0
2008-09-09 11:15:00,28.78,28.8,28.69,28.79,52500.0,16.3976,16.409,16.3463,16.4033,52500.0
2008-09-09 11:20:00,28.81,28.89,28.79,28.87,100800.0,16.4147,16.4603,16.4033,16.4489,100800.0
2008-09-09 11:25:00,28.87,29.05,28.87,29.04,67200.0,16.4489,16.5514,16.4489,16.5457,67200.0
2008-09-09 11:30:00,29.03,29.04,28.94,29.0,70050.0,16.54,16.5457,16.4887,16.5229,70050.0
2008-09-09 11:35:00,28.99,29.08,28.97,29.04,45000.0,16.5172,16.5685,16.5058,16.5457,45000.0
2008-09-09 11:40:00,29.03,29.1,29.03,29.07,43050.0,16.54,16.5799,16.54,16.5628,43050.0
2008-09-09 11:45:00,29.09,29.16,29.07,29.14,55650.0,16.5742,16.6141,16.5628,16.6027,55650.0
2008-09-09 11:50:00,29.14,29.17,29.05,29.13,66150.0,16.6027,16.6198,16.5514,16.597,66150.0
2008-09-09 11:55:00,29.13,29.13,29.05,29.06,63150.0,16.597,16.597,16.5514,16.5571,63150.0
2008-09-09 12:00:00,29.05,29.07,29.0,29.01,57300.0,16.5514,16.5628,16.5229,16.5286,57300.0
2008-09-09 12:05:00,29.02,29.02,28.91,28.92,38100.0,16.5343,16.5343,16.4717,16.4774,38100.0
2008-09-09 12:10:00,28.92,28.97,28.84,28.89,69150.0,16.4774,16.5058,16.4318,16.4603,69150.0
2008-09-09 12:15:00,28.87,28.91,28.83,28.88,33450.0,16.4489,16.4717,16.4261,16.4546,33450.0
2008-09-09 12:20:00,28.87,28.99,28.87,28.95,42900.0,16.4489,16.5172,16.4489,16.4944,42900.0
2008-09-09 12:25:00,28.95,29.0,28.87,28.87,49800.0,16.4944,16.5229,16.4489,16.4489,49800.0
2008-09-09 12:30:00,28.85,28.95,28.8,28.91,71400.0,16.4375,16.4944,16.409,16.4717,71400.0
2008-09-09 12:35:00,28.91,28.92,28.85,28.85,37350.0,16.4717,16.4774,16.4375,16.4375,37350.0
2008-09-09 12:40:00,28.85,28.89,28.77,28.88,60450.0,16.4375,16.4603,16.3919,16.4546,60450.0
2008-09-09 12:45:00,28.88,28.97,28.87,28.95,25800.0,16.4546,16.5058,16.4489,16.4944,25800.0
2008-09-09 12:50:00,28.95,28.98,28.89,28.91,39000.0,16.4944,16.5115,16.4603,16.4717,39000.0
2008-09-09 12:55:00,28.93,28.95,28.84,28.87,37350.0,16.483,16.4944,16.4318,16.4489,37350.0
2008-09-09 13:00:00,28.87,28.93,28.81,28.93,41250.0,16.4489,16.483,16.4147,16.483,41250.0
2008-09-09 13:05:00,28.91,29.03,28.91,28.98,91050.0,16.4717,16.54,16.4717,16.5115,91050.0
2008-09-09 13:10:00,28.99,29.03,28.92,28.98,67950.0,16.5172,16.54,16.4774,16.5115,67950.0
2008-09-09 13:15:00,28.98,29.04,28.94,29.01,56700.0,16.5115,16.5457,16.4887,16.5286,56700.0
2008-09-09 13:20:00,29.0,29.06,28.99,29.01,62700.0,16.5229,16.5571,16.5172,16.5286,62700.0
2008-09-09 13:25:00,28.99,29.0,28.84,28.89,72900.0,16.5172,16.5229,16.4318,16.4603,72900.0
2008-09-09 13:30:00,28.89,28.95,28.83,28.93,78000.0,16.4603,16.4944,16.4261,16.483,78000.0
2008-09-09 13:35:00,28.95,28.97,28.87,28.94,42300.0,16.4944,16.5058,16.4489,16.4887,42300.0
2008-09-09 13:40:00,28.94,29.03,28.88,29.03,83700.0,16.4887,16.54,16.4546,16.54,83700.0
2008-09-09 13:45:00,29.01,29.02,28.85,28.86,93450.0,16.5286,16.5343,16.4375,16.4432,93450.0
2008-09-09 13:50:00,28.85,28.95,28.85,28.89,76950.0,16.4375,16.4944,16.4375,16.4603,76950.0
2008-09-09 13:55:00,28.88,28.97,28.85,28.93,106350.0,16.4546,16.5058,16.4375,16.483,106350.0
2008-09-09 14:00:00,28.92,29.0,28.9,28.98,121500.0,16.4774,16.5229,16.466,16.5115,121500.0
2008-09-09 14:05:00,28.99,28.99,28.89,28.96,107700.0,16.5172,16.5172,16.4603,16.5001,107700.0
2008-09-09 14:10:00,28.97,28.98,28.9,28.93,93900.0,16.5058,16.5115,16.466,16.483,93900.0
2008-09-09 14:15:00,28.92,28.94,28.81,28.85,110850.0,16.4774,16.4887,16.4147,16.4375,110850.0
2008-09-09 14:20:00,28.84,28.89,28.76,28.87,111900.0,16.4318,16.4603,16.3862,16.4489,111900.0
2008-09-09 14:25:00,28.87,28.98,28.85,28.89,72450.0,16.4489,16.5115,16.4375,16.4603,72450.0
2008-09-09 14:30:00,28.9,28.91,28.79,28.79,70650.0,16.466,16.4717,16.4033,16.4033,70650.0
2008-09-09 14:35:00,28.8,28.89,28.79,28.84,79950.0,16.409,16.4603,16.4033,16.4318,79950.0
2008-09-09 14:40:00,28.84,28.88,28.73,28.74,101400.0,16.4318,16.4546,16.3691,16.3748,101400.0
2008-09-09 14:45:00,28.74,28.83,28.61,28.81,185100.0,16.3748,16.4261,16.3007,16.4147,185100.0
2008-09-09 14:50:00,28.81,28.83,28.69,28.69,103800.0,16.4147,16.4261,16.3463,16.3463,103800.0
2008-09-09 14:55:00,28.69,28.75,28.62,28.7,63750.0,16.3463,16.3805,16.3064,16.352,63750.0
2008-09-09 15:00:00,28.7,28.71,28.61,28.61,102450.0,16.352,16.3577,16.3007,16.3007,102450.0
2008-09-09 15:05:00,28.6,28.66,28.56,28.57,122850.0,16.295,16.3292,16.2722,16.2779,122850.0
2008-09-09 15:10:00,28.59,28.6,28.53,28.59,110850.0,16.2893,16.295,16.2551,16.2893,110850.0
2008-09-09 15:15:00,28.57,28.63,28.5,28.5,72750.0,16.2779,16.3121,16.2381,16.2381,72750.0
2008-09-09 15:20:00,28.49,28.59,28.49,28.55,77100.0,16.2324,16.2893,16.2324,16.2665,77100.0
2008-09-09 15:25:00,28.55,28.66,28.53,28.65,101100.0,16.2665,16.3292,16.2551,16.3235,101100.0
2008-09-09 15:30:00,28.65,28.73,28.63,28.66,119850.0,16.3235,16.3691,16.3121,16.3292,119850.0
2008-09-09 15:35:00,28.67,28.67,28.54,28.6,79350.0,16.3349,16.3349,16.2608,16.295,79350.0
2008-09-09 15:40:00,28.61,28.61,28.46,28.51,174750.0,16.3007,16.3007,16.2153,16.2438,174750.0
2008-09-09 15:45:00,28.53,28.57,28.43,28.45,101850.0,16.2551,16.2779,16.1982,16.2096,101850.0
2008-09-09 15:50:00,28.43,28.44,28.36,28.37,190350.0,16.1982,16.2039,16.1583,16.164,190350.0
2008-09-09 15:55:00,28.37,28.39,28.31,28.34,196950.0,16.164,16.1754,16.1298,16.1469,196950.0
2008-09-10 09:30:00,28.85,28.85,28.28,28.57,82200.0,16.4375,16.4375,16.1127,16.2779,82200.0
2008-09-10 09:35:00,28.56,28.75,28.52,28.75,46500.0,16.2722,16.3805,16.2494,16.3805,46500.0
2008-09-10 09:40:00,28.73,28.99,28.67,28.86,66450.0,16.3691,16.5172,16.3349,16.4432,66450.0
2008-09-10 09:45:00,28.85,28.85,28.67,28.77,52200.0,16.4375,16.4375,16.3349,16.3919,52200.0
2008-09-10 09:50:00,28.8,28.88,28.74,28.85,61050.0,16.409,16.4546,16.3748,16.4375,61050.0
2008-09-10 09:55:00,28.85,28.93,28.76,28.8,59400.0,16.4375,16.483,16.3862,16.409,59400.0
2008-09-10 10:00:00,28.76,28.94,28.75,28.83,45900.0,16.3862,16.4887,16.3805,16.4261,45900.0
2008-09-10 10:05:00,28.85,28.86,28.74,28.79,49350.0,16.4375,16.4432,16.3748,16.4033,49350.0
2008-09-10 10:10:00,28.81,28.81,28.56,28.63,80400.0,16.4147,16.4147,16.2722,16.3121,80400.0
2008-09-10 10:15:00,28.62,28.64,28.51,28.59,59250.0,16.3064,16.3178,16.2438,16.2893,59250.0
2008-09-10 10:20:00,28.58,28.6,28.41,28.5,128400.0,16.2836,16.295,16.1868,16.2381,128400.0
2008-09-10 10:25:00,28.51,28.57,28.45,28.52,78450.0,16.2438,16.2779,16.2096,16.2494,78450.0
2008-09-10 10:30:00,28.53,28.64,28.48,28.49,104250.0,16.2551,16.3178,16.2267,16.2324,104250.0
2008-09-10 10:35:00,28.49,28.73,28.45,28.61,118500.0,16.2324,16.3691,16.2096,16.3007,118500.0
2008-09-10 10:40:00,28.61,28.61,28.46,28.52,63300.0,16.3007,16.3007,16.2153,16.2494,63300.0
2008-09-10 10:45:00,28.49,28.5,28.32,28.36,61050.0,16.2324,16.2381,16.1355,16.1583,61050.0
2008-09-10 10:50:00,28.36,28.44,28.3,28.31,76050.0,16.1583,16.2039,16.1241,16.1298,76050.0
2008-09-10 10:55:00,28.31,28.32,28.17,28.18,87600.0,16.1298,16.1355,16.05,16.0557,87600.0
2008-09-10 11:00:00,28.19,28.24,28.05,28.19,99600.0,16.0614,16.0899,15.9817,16.0614,99600.0
2008-09-10 11:05:00,28.19,28.31,28.17,28.29,48300.0,16.0614,16.1298,16.05,16.1184,48300.0
2008-09-10 11:10:00,28.27,28.27,28.19,28.23,22650.0,16.107,16.107,16.0614,16.0842,22650.0
2008-09-10 11:15:00,28.23,28.32,28.19,28.32,31650.0,16.0842,16.1355,16.0614,16.1355,31650.0
2008-09-10 11:20:00,28.31,28.32,28.16,28.19,49200.0,16.1298,16.1355,16.0443,16.0614,49200.0
2008-09-10 11:25:00,28.19,28.21,28.05,28.1,47700.0,16.0614,16.0728,15.9817,16.0102,47700.0
2008-09-10 11:30:00,28.08,28.3,28.05,28.27,60300.0,15.9988,16.1241,15.9817,16.107,60300.0
2008-09-10 11:35:00,28.28,28.31,28.23,28.25,35700.0,16.1127,16.1298,16.0842,16.0956,35700.0
2008-09-10 11:40:00,28.26,28.43,28.23,28.38,49500.0,16.1013,16.1982,16.0842,16.1697,49500.0
2008-09-10 11:45:00,28.39,28.45,28.35,28.45,43650.0,16.1754,16.2096,16.1526,16.2096,43650.0
2008-09-10 11:50:00,28.47,28.53,28.42,28.47,66300.0,16.221,16.2551,16.1925,16.221,66300.0
2008-09-10 11:55:00,28.47,28.59,28.43,28.55,59550.0,16.221,16.2893,16.1982,16.2665,59550.0
2008-09-10 12:00:00,28.55,28.65,28.51,28.6,60900.0,16.2665,16.3235,16.2438,16.295,60900.0
2008-09-10 12:05:00,28.6,28.8,28.6,28.75,80700.0,16.295,16.409,16.295,16.3805,80700.0
2008-09-10 12:10:00,28.75,28.84,28.71,28.71,102750.0,16.3805,16.4318,16.3577,16.3577,102750.0
2008-09-10 12:15:00,28.71,28.79,28.65,28.67,69450.0,16.3577,16.4033,16.3235,16.3349,69450.0
2008-09-10 12:20:00,28.67,28.76,28.65,28.65,69900.0,16.3349,16.3862,16.3235,16.3235,69900.0
2008-09-10 12:25:00,28.65,28.71,28.62,28.68,68100.0,16.3235,16.3577,16.3064,16.3406,68100.0
2008-09-10 12:30:00,28.67,28.75,28.67,28.69,24450.0,16.3349,16.3805,16.3349,16.3463,24450.0
2008-09-10 12:35:00,28.69,28.79,28.69,28.76,44400.0,16.3463,16.4033,16.3463,16.3862,44400.0
2008-09-10 12:40:00,28.76,28.83,28.71,28.71,40350.0,16.3862,16.4261,16.3577,16.3577,40350.0
2008-09-10 12:45:00,28.72,28.77,28.65,28.75,40500.0,16.3634,16.3919,16.3235,16.3805,40500.0
2008-09-10 12:50:00,28.74,28.76,28.67,28.75,21600.0,16.3748,16.3862,16.3349,16.3805,21600.0
2008-09-10 12:55:00,28.75,28.75,28.66,28.69,27750.0,16.3805,16.3805,16.3292,16.3463,27750.0
2008-09-10 13:00:00,28.69,28.75,28.65,28.73,31200.0,16.3463,16.3805,16.3235,16.3691,31200.0
2008-09-10 13:05:00,28.73,28.73,28.63,28.63,26550.0,16.3691,16.3691,16.3121,16.3121,26550.0
2008-09-10 13:10:00,28.63,28.73,28.63,28.67,139050.0,16.3121,16.3691,16.3121,16.3349,139050.0
2008-09-10 13:15:00,28.67,28.79,28.65,28.74,29550.0,16.3349,16.4033,16.3235,16.3748,29550.0
2008-09-10 13:20:00,28.75,28.8,28.73,28.77,20400.0,16.3805,16.409,16.3691,16.3919,20400.0
2008-09-10 13:25:00,28.77,28.79,28.74,28.77,16650.0,16.3919,16.4033,16.3748,16.3919,16650.0
2008-09-10 13:30:00,28.73,28.74,28.69,28.72,21750.0,16.3691,16.3748,16.3463,16.3634,21750.0
2008-09-10 13:35:00,28.71,28.83,28.7,28.76,49950.0,16.3577,16.4261,16.352,16.3862,49950.0
2008-09-10 13:40:00,28.77,28.78,28.68,28.69,49350.0,16.3919,16.3976,16.3406,16.3463,49350.0
2008-09-10 13:45:00,28.7,28.71,28.63,28.67,142950.0,16.352,16.3577,16.3121,16.3349,142950.0
2008-09-10 13:50:00,28.67,28.69,28.59,28.65,32700.0,16.3349,16.3463,16.2893,16.3235,32700.0
2008-09-10 13:55:00,28.65,28.65,28.55,28.57,38700.0,16.3235,16.3235,16.2665,16.2779,38700.0
2008-09-10 14:00:00,28.56,28.63,28.56,28.59,44550.0,16.2722,16.3121,16.2722,16.2893,44550.0
2008-09-10 14:05:00,28.58,28.74,28.57,28.74,29400.0,16.2836,16.3748,16.2779,16.3748,29400.0
2008-09-10 14:10:00,28.73,28.79,28.72,28.78,55500.0,16.3691,16.4033,16.3634,16.3976,55500.0
2008-09-10 14:15:00,28.79,28.92,28.79,28.89,126000.0,16.4033,16.4774,16.4033,16.4603,126000.0
2008-09-10 14:20:00,28.89,28.93,28.84,28.88,72150.0,16.4603,16.483,16.4318,16.4546,72150.0
2008-09-10 14:25:00,28.89,28.93,28.81,28.87,69300.0,16.4603,16.483,16.4147,16.4489,69300.0
2008-09-10 14:30:00,28.86,28.93,28.83,28.92,49650.0,16.4432,16.483,16.4261,16.4774,49650.0
2008-09-10 14:35:00,28.91,28.93,28.85,28.89,91500.0,16.4717,16.483,16.4375,16.4603,91500.0
2008-09-10 14:40:00,28.89,28.91,28.8,28.82,37350.0,16.4603,16.4717,16.409,16.4204,37350.0
2008-09-10 14:45:00,28.82,28.85,28.79,28.81,35400.0,16.4204,16.4375,16.4033,16.4147,35400.0
2008-09-10 14:50:00,28.81,28.82,28.7,28.72,42750.0,16.4147,16.4204,16.352,16.3634,42750.0
2008-09-10 14:55:00,28.71,28.72,28.65,28.69,59700.0,16.3577,16.3634,16.3235,16.3463,59700.0
2008-09-10 15:00:00,28.69,28.77,28.67,28.69,45900.0,16.3463,16.3919,16.3349,16.3463,45900.0
2008-09-10 15:05:00,28.69,28.81,28.69,28.72,91350.0,16.3463,16.4147,16.3463,16.3634,91350.0
2008-09-10 15:10:00,28.71,28.71,28.63,28.69,67350.0,16.3577,16.3577,16.3121,16.3463,67350.0
2008-09-10 15:15:00,28.69,28.83,28.69,28.8,108300.0,16.3463,16.4261,16.3463,16.409,108300.0
2008-09-10 15:20:00,28.79,28.81,28.72,28.75,170100.0,16.4033,16.4147,16.3634,16.3805,170100.0
2008-09-10 15:25:00,28.75,28.77,28.69,28.77,267000.0,16.3805,16.3919,16.3463,16.3919,267000.0
2008-09-10 15:30:00,28.77,28.84,28.73,28.74,169050.0,16.3919,16.4318,16.3691,16.3748,169050.0
2008-09-10 15:35:00,28.75,28.75,28.56,28.59,141600.0,16.3805,16.3805,16.2722,16.2893,141600.0
2008-09-10 15:40:00,28.58,28.63,28.53,28.63,151650.0,16.2836,16.3121,16.2551,16.3121,151650.0
2008-09-10 15:45:00,28.63,28.64,28.53,28.61,169500.0,16.3121,16.3178,16.2551,16.3007,169500.0
2008-09-10 15:50:00,28.61,28.63,28.52,28.56,169500.0,16.3007,16.3121,16.2494,16.2722,169500.0
2008-09-10 15:55:00,28.55,28.56,28.44,28.44,248100.0,16.2665,16.2722,16.2039,16.2039,248100.0
2008-09-11 09:30:00,27.92,27.95,27.08,27.11,159300.0,15.9076,15.9247,15.429,15.4461,159300.0
2008-09-11 09:35:00,27.14,27.21,27.05,27.15,196350.0,15.4632,15.5031,15.4119,15.4689,196350.0
2008-09-11 09:40:00,27.17,27.29,27.11,27.12,224250.0,15.4803,15.5486,15.4461,15.4518,224250.0
2008-09-11 09:45:00,27.13,27.24,27.07,27.2,185700.0,15.4575,15.5202,15.4233,15.4974,185700.0
2008-09-11 09:50:00,27.19,27.31,27.17,27.2,79200.0,15.4917,15.56,15.4803,15.4974,79200.0
2008-09-11 09:55:00,27.2,27.23,27.1,27.17,160950.0,15.4974,15.5145,15.4404,15.4803,160950.0
2008-09-11 10:00:00,27.17,27.37,27.13,27.13,174150.0,15.4803,15.5942,15.4575,15.4575,174150.0
2008-09-11 10:05:00,27.14,27.27,27.1,27.23,108150.0,15.4632,15.5373,15.4404,15.5145,108150.0
2008-09-11 10:10:00,27.23,27.34,27.13,27.3,96450.0,15.5145,15.5771,15.4575,15.5543,96450.0
2008-09-11 10:15:00,27.31,27.33,27.26,27.29,61200.0,15.56,15.5714,15.5316,15.5486,61200.0
2008-09-11 10:20:00,27.28,27.47,27.23,27.42,73500.0,15.543,15.6512,15.5145,15.6227,73500.0
2008-09-11 10:25:00,27.43,27.46,27.2,27.23,93300.0,15.6284,15.6455,15.4974,15.5145,93300.0
2008-09-11 10:30:00,27.23,27.36,27.23,27.35,101550.0,15.5145,15.5885,15.5145,15.5828,101550.0
2008-09-11 10:35:00,27.35,27.45,27.35,27.4,63750.0,15.5828,15.6398,15.5828,15.6113,63750.0
2008-09-11 10:40:00,27.39,27.6,27.39,27.57,82050.0,15.6056,15.7253,15.6056,15.7082,82050.0
2008-09-11 10:45:00,27.56,27.61,27.49,27.54,98100.0,15.7025,15.731,15.6626,15.6911,98100.0
2008-09-11 10:50:00,27.53,27.66,27.51,27.6,135000.0,15.6854,15.7595,15.674,15.7253,135000.0
2008-09-11 10:55:00,27.59,27.59,27.48,27.54,70500.0,15.7196,15.7196,15.6569,15.6911,70500.0
2008-09-11 11:00:00,27.55,27.58,27.47,27.49,152550.0,15.6968,15.7139,15.6512,15.6626,152550.0
2008-09-11 11:05:00,27.49,27.63,27.46,27.5,209700.0,15.6626,15.7424,15.6455,15.6683,209700.0
2008-09-11 11:10:00,27.49,27.5,27.36,27.38,64800.0,15.6626,15.6683,15.5885,15.5999,64800.0
2008-09-11 11:15:00,27.38,27.45,27.31,27.33,94800.0,15.5999,15.6398,15.56,15.5714,94800.0
2008-09-11 11:20:00,27.35,27.43,27.33,27.36,105450.0,15.5828,15.6284,15.5714,15.5885,105450.0
2008-09-11 11:25:00,27.35,27.48,27.32,27.48,91800.0,15.5828,15.6569,15.5657,15.6569,91800.0
2008-09-11 11:30:00,27.47,27.7,27.47,27.65,96450.0,15.6512,15.7822,15.6512,15.7538,96450.0
2008-09-11 11:35:00,27.67,27.71,27.55,27.7,133050.0,15.7652,15.7879,15.6968,15.7822,133050.0
2008-09-11 11:40:00,27.69,27.7,27.64,27.69,98100.0,15.7766,15.7822,15.7481,15.7766,98100.0
2008-09-11 11:45:00,27.68,27.7,27.55,27.67,159450.0,15.7709,15.7822,15.6968,15.7652,159450.0
2008-09-11 11:50:00,27.65,27.84,27.65,27.77,57000.0,15.7538,15.862,15.7538,15.8221,57000.0
2008-09-11 11:55:00,27.79,27.83,27.69,27.81,66600.0,15.8335,15.8563,15.7766,15.8449,66600.0
2008-09-11 12:00:00,27.8,27.94,27.79,27.81,87150.0,15.8392,15.919,15.8335,15.8449,87150.0
2008-09-11 12:05:00,27.81,27.86,27.75,27.77,54300.0,15.8449,15.8734,15.8107,15.8221,54300.0
2008-09-11 12:10:00,27.75,27.75,27.67,27.67,46950.0,15.8107,15.8107,15.7652,15.7652,46950.0
2008-09-11 12:15:00,27.65,27.71,27.61,27.63,56700.0,15.7538,15.7879,15.731,15.7424,56700.0
2008-09-11 12:20:00,27.62,27.65,27.6,27.63,70500.0,15.7367,15.7538,15.7253,15.7424,70500.0
2008-09-11 12:25:00,27.63,27.65,27.55,27.61,48600.0,15.7424,15.7538,15.6968,15.731,48600.0
2008-09-11 12:30:00,27.6,27.7,27.49,27.7,96150.0,15.7253,15.7822,15.6626,15.7822,96150.0
2008-09-11 12:35:00,27.68,27.73,27.54,27.54,122700.0,15.7709,15.7993,15.6911,15.6911,122700.0
2008-09-11 12:40:00,27.53,27.65,27.5,27.6,73950.0,15.6854,15.7538,15.6683,15.7253,73950.0
2008-09-11 12:45:00,27.59,27.63,27.56,27.57,81900.0,15.7196,15.7424,15.7025,15.7082,81900.0
2008-09-11 12:50:00,27.57,27.67,27.57,27.63,86250.0,15.7082,15.7652,15.7082,15.7424,86250.0
2008-09-11 12:55:00,27.63,27.66,27.59,27.63,34800.0,15.7424,15.7595,15.7196,15.7424,34800.0
2008-09-11 13:00:00,27.62,27.63,27.57,27.6,109650.0,15.7367,15.7424,15.7082,15.7253,109650.0
2008-09-11 13:05:00,27.61,27.61,27.57,27.59,144300.0,15.731,15.731,15.7082,15.7196,144300.0
2008-09-11 13:10:00,27.59,27.61,27.57,27.59,70200.0,15.7196,15.731,15.7082,15.7196,70200.0
2008-09-11 13:15:00,27.58,27.63,27.57,27.6,157500.0,15.7139,15.7424,15.7082,15.7253,157500.0
2008-09-11 13:20:00,27.59,27.63,27.57,27.57,113400.0,15.7196,15.7424,15.7082,15.7082,113400.0
2008-09-11 13:25:00,27.57,27.62,27.55,27.6,84450.0,15.7082,15.7367,15.6968,15.7253,84450.0
2008-09-11 13:30:00,27.6,27.64,27.55,27.55,127800.0,15.7253,15.7481,15.6968,15.6968,127800.0
2008-09-11 13:35:00,27.55,27.69,27.53,27.65,83100.0,15.6968,15.7766,15.6854,15.7538,83100.0
2008-09-11 13:40:00,27.64,27.73,27.6,27.72,48750.0,15.7481,15.7993,15.7253,15.7936,48750.0
2008-09-11 13:45:00,27.72,27.72,27.6,27.65,48300.0,15.7936,15.7936,15.7253,15.7538,48300.0
2008-09-11 13:50:00,27.64,27.85,27.63,27.85,73950.0,15.7481,15.8677,15.7424,15.8677,73950.0
2008-09-11 13:55:00,27.85,27.88,27.74,27.77,107100.0,15.8677,15.8848,15.805,15.8221,107100.0
2008-09-11 14:00:00,27.77,27.81,27.71,27.77,85500.0,15.8221,15.8449,15.7879,15.8221,85500.0
2008-09-11 14:05:00,27.78,27.88,27.77,27.84,178350.0,15.8278,15.8848,15.8221,15.862,178350.0
2008-09-11 14:10:00,27.84,27.88,27.76,27.81,109650.0,15.862,15.8848,15.8164,15.8449,109650.0
2008-09-11 14:15:00,27.81,27.99,27.81,27.95,137700.0,15.8449,15.9475,15.8449,15.9247,137700.0
2008-09-11 14:20:00,27.95,28.03,27.94,27.99,100950.0,15.9247,15.9703,15.919,15.9475,100950.0
2008-09-11 14:25:00,27.99,28.01,27.94,27.99,95700.0,15.9475,15.9589,15.919,15.9475,95700.0
2008-09-11 14:30:00,27.97,27.99,27.9,27.97,107100.0,15.9361,15.9475,15.8962,15.9361,107100.0
2008-09-11 14:35:00,27.97,28.04,27.95,28.03,55950.0,15.9361,15.976,15.9247,15.9703,55950.0
2008-09-11 14:40:00,28.03,28.04,27.95,28.0,74550.0,15.9703,15.976,15.9247,15.9532,74550.0
2008-09-11 14:45:00,28.0,28.1,27.99,28.09,96300.0,15.9532,16.0102,15.9475,16.0045,96300.0
2008-09-11 14:50:00,28.09,28.15,28.05,28.14,141150.0,16.0045,16.0386,15.9817,16.0329,141150.0
2008-09-11 14:55:00,28.14,28.14,27.99,28.01,91200.0,16.0329,16.0329,15.9475,15.9589,91200.0
2008-09-11 15:00:00,28.01,28.21,28.01,28.14,115350.0,15.9589,16.0728,15.9589,16.0329,115350.0
2008-09-11 15:05:00,28.14,28.23,28.14,28.2,121350.0,16.0329,16.0842,16.0329,16.0671,121350.0
2008-09-11 15:10:00,28.21,28.24,28.05,28.05,93300.0,16.0728,16.0899,15.9817,15.9817,93300.0
2008-09-11 15:15:00,28.05,28.06,27.91,27.91,136950.0,15.9817,15.9874,15.9019,15.9019,136950.0
2008-09-11 15:20:00,27.91,27.96,27.89,27.93,150600.0,15.9019,15.9304,15.8905,15.9133,150600.0
2008-09-11 15:25:00,27.93,28.01,27.86,27.91,152400.0,15.9133,15.9589,15.8734,15.9019,152400.0
2008-09-11 15:30:00,27.91,27.94,27.78,27.9,101550.0,15.9019,15.919,15.8278,15.8962,101550.0
2008-09-11 15:35:00,27.91,27.98,27.86,27.97,96300.0,15.9019,15.9418,15.8734,15.9361,96300.0
2008-09-11 15:40:00,27.97,28.14,27.93,28.09,121500.0,15.9361,16.0329,15.9133,16.0045,121500.0
2008-09-11 15:45:00,28.1,28.17,28.04,28.1,153150.0,16.0102,16.05,15.976,16.0102,153150.0
2008-09-11 15:50:00,28.11,28.27,28.09,28.25,158250.0,16.0158,16.107,16.0045,16.0956,158250.0
2008-09-11 15:55:00,28.25,28.46,28.23,28.39,489900.0,16.0956,16.2153,16.0842,16.1754,489900.0
2008-09-12 09:30:00,28.44,28.44,27.89,28.01,91800.0,16.2039,16.2039,15.8905,15.9589,91800.0
2008-09-12 09:35:00,28.0,28.05,27.57,27.73,89400.0,15.9532,15.9817,15.7082,15.7993,89400.0
2008-09-12 09:40:00,27.73,28.07,27.7,28.0,102000.0,15.7993,15.9931,15.7822,15.9532,102000.0
2008-09-12 09:45:00,27.99,28.0,27.79,27.89,63900.0,15.9475,15.9532,15.8335,15.8905,63900.0
2008-09-12 09:50:00,27.9,27.93,27.73,27.91,87300.0,15.8962,15.9133,15.7993,15.9019,87300.0
2008-09-12 09:55:00,27.91,28.03,27.76,27.77,116250.0,15.9019,15.9703,15.8164,15.8221,116250.0
2008-09-12 10:00:00,27.78,27.91,27.68,27.87,71100.0,15.8278,15.9019,15.7709,15.8791,71100.0
2008-09-12 10:05:00,27.85,28.0,27.85,27.95,45450.0,15.8677,15.9532,15.8677,15.9247,45450.0
2008-09-12 10:10:00,27.95,27.95,27.84,27.88,32700.0,15.9247,15.9247,15.862,15.8848,32700.0
2008-09-12 10:15:00,27.89,28.04,27.86,28.03,52500.0,15.8905,15.976,15.8734,15.9703,52500.0
2008-09-12 10:20:00,28.03,28.15,28.01,28.09,34950.0,15.9703,16.0386,15.9589,16.0045,34950.0
2008-09-12 10:25:00,28.07,28.15,28.0,28.01,30750.0,15.9931,16.0386,15.9532,15.9589,30750.0
2008-09-12 10:30:00,28.04,28.07,27.93,27.97,48450.0,15.976,15.9931,15.9133,15.9361,48450.0
2008-09-12 10:35:00,27.97,27.97,27.89,27.96,45300.0,15.9361,15.9361,15.8905,15.9304,45300.0
2008-09-12 10:40:00,27.97,28.13,27.97,28.13,71400.0,15.9361,16.0272,15.9361,16.0272,71400.0
2008-09-12 10:45:00,28.13,28.13,27.92,27.94,54450.0,16.0272,16.0272,15.9076,15.919,54450.0
2008-09-12 10:50:00,27.93,28.04,27.92,27.94,40200.0,15.9133,15.976,15.9076,15.919,40200.0
2008-09-12 10:55:00,27.93,28.02,27.87,28.02,49200.0,15.9133,15.9646,15.8791,15.9646,49200.0
2008-09-12 11:00:00,28.03,28.16,28.03,28.07,53550.0,15.9703,16.0443,15.9703,15.9931,53550.0
2008-09-12 11:05:00,28.07,28.09,27.96,28.07,59250.0,15.9931,16.0045,15.9304,15.9931,59250.0
2008-09-12 11:10:00,28.07,28.25,28.06,28.25,48450.0,15.9931,16.0956,15.9874,16.0956,48450.0
2008-09-12 11:15:00,28.25,28.49,28.25,28.43,110400.0,16.0956,16.2324,16.0956,16.1982,110400.0
2008-09-12 11:20:00,28.43,28.47,28.35,28.45,94350.0,16.1982,16.221,16.1526,16.2096,94350.0
2008-09-12 11:25:00,28.45,28.53,28.38,28.43,53850.0,16.2096,16.2551,16.1697,16.1982,53850.0
2008-09-12 11:30:00,28.42,28.43,28.34,28.4,54300.0,16.1925,16.1982,16.1469,16.1811,54300.0
2008-09-12 11:35:00,28.4,28.51,28.4,28.47,34800.0,16.1811,16.2438,16.1811,16.221,34800.0
2008-09-12 11:40:00,28.46,28.46,28.31,28.35,54000.0,16.2153,16.2153,16.1298,16.1526,54000.0
2008-09-12 11:45:00,28.34,28.45,28.31,28.41,29400.0,16.1469,16.2096,16.1298,16.1868,29400.0
2008-09-12 11:50:00,28.41,28.43,28.22,28.25,54300.0,16.1868,16.1982,16.0785,16.0956,54300.0
2008-09-12 11:55:00,28.25,28.35,28.23,28.35,40650.0,16.0956,16.1526,16.0842,16.1526,40650.0
2008-09-12 12:00:00,28.36,28.41,28.31,28.33,29550.0,16.1583,16.1868,16.1298,16.1412,29550.0
2008-09-12 12:05:00,28.33,28.38,28.27,28.31,21900.0,16.1412,16.1697,16.107,16.1298,21900.0
2008-09-12 12:10:00,28.29,28.34,28.25,28.25,38250.0,16.1184,16.1469,16.0956,16.0956,38250.0
2008-09-12 12:15:00,28.25,28.34,28.21,28.32,48600.0,16.0956,16.1469,16.0728,16.1355,48600.0
2008-09-12 12:20:00,28.34,28.35,28.24,28.26,31650.0,16.1469,16.1526,16.0899,16.1013,31650.0
2008-09-12 12:25:00,28.26,28.27,28.14,28.2,143700.0,16.1013,16.107,16.0329,16.0671,143700.0
2008-09-12 12:30:00,28.2,28.26,28.17,28.18,61200.0,16.0671,16.1013,16.05,16.0557,61200.0
2008-09-12 12:35:00,28.2,28.24,28.15,28.19,45600.0,16.0671,16.0899,16.0386,16.0614,45600.0
2008-09-12 12:40:00,28.19,28.22,28.15,28.17,21750.0,16.0614,16.0785,16.0386,16.05,21750.0
2008-09-12 12:45:00,28.16,28.16,27.97,28.01,75300.0,16.0443,16.0443,15.9361,15.9589,75300.0
2008-09-12 12:50:00,28.03,28.07,27.93,27.93,53400.0,15.9703,15.9931,15.9133,15.9133,53400.0
2008-09-12 12:55:00,27.93,27.99,27.93,27.93,38250.0,15.9133,15.9475,15.9133,15.9133,38250.0
2008-09-12 13:00:00,27.93,28.01,27.93,27.98,43950.0,15.9133,15.9589,15.9133,15.9418,43950.0
2008-09-12 13:05:00,27.97,27.97,27.93,27.95,27300.0,15.9361,15.9361,15.9133,15.9247,27300.0
2008-09-12 13:10:00,27.95,27.97,27.93,27.95,53850.0,15.9247,15.9361,15.9133,15.9247,53850.0
2008-09-12 13:15:00,27.95,28.09,27.95,28.05,51000.0,15.9247,16.0045,15.9247,15.9817,51000.0
2008-09-12 13:20:00,28.05,28.11,28.03,28.05,27750.0,15.9817,16.0158,15.9703,15.9817,27750.0
2008-09-12 13:25:00,28.05,28.25,28.05,28.22,35250.0,15.9817,16.0956,15.9817,16.0785,35250.0
2008-09-12 13:30:00,28.21,28.25,28.18,28.19,25800.0,16.0728,16.0956,16.0557,16.0614,25800.0
2008-09-12 13:35:00,28.2,28.24,28.09,28.17,37350.0,16.0671,16.0899,16.0045,16.05,37350.0
2008-09-12 13:40:00,28.17,28.27,28.1,28.22,60750.0,16.05,16.107,16.0102,16.0785,60750.0
2008-09-12 13:45:00,28.23,28.38,28.18,28.38,117750.0,16.0842,16.1697,16.0557,16.1697,117750.0
2008-09-12 13:50:00,28.36,28.39,28.26,28.29,84450.0,16.1583,16.1754,16.1013,16.1184,84450.0
2008-09-12 13:55:00,28.29,28.35,28.25,28.33,30450.0,16.1184,16.1526,16.0956,16.1412,30450.0
2008-09-12 14:00:00,28.35,28.35,28.07,28.13,57900.0,16.1526,16.1526,15.9931,16.0272,57900.0
2008-09-12 14:05:00,28.14,28.2,28.13,28.15,21300.0,16.0329,16.0671,16.0272,16.0386,21300.0
2008-09-12 14:10:00,28.15,28.26,28.13,28.21,17700.0,16.0386,16.1013,16.0272,16.0728,17700.0
2008-09-12 14:15:00,28.21,28.26,28.13,28.21,28800.0,16.0728,16.1013,16.0272,16.0728,28800.0
2008-09-12 14:20:00,28.22,28.4,28.22,28.31,38100.0,16.0785,16.1811,16.0785,16.1298,38100.0
2008-09-12 14:25:00,28.31,28.31,28.18,28.24,41700.0,16.1298,16.1298,16.0557,16.0899,41700.0
2008-09-12 14:30:00,28.24,28.26,28.19,28.25,23400.0,16.0899,16.1013,16.0614,16.0956,23400.0
2008-09-12 14:35:00,28.25,28.32,28.23,28.32,24150.0,16.0956,16.1355,16.0842,16.1355,24150.0
2008-09-12 14:40:00,28.32,28.43,28.31,28.37,42450.0,16.1355,16.1982,16.1298,16.164,42450.0
2008-09-12 14:45:00,28.36,28.43,28.35,28.43,41250.0,16.1583,16.1982,16.1526,16.1982,41250.0
2008-09-12 14:50:00,28.43,28.46,28.38,28.43,45750.0,16.1982,16.2153,16.1697,16.1982,45750.0
2008-09-12 14:55:00,28.44,28.59,28.43,28.55,68100.0,16.2039,16.2893,16.1982,16.2665,68100.0
2008-09-12 15:00:00,28.55,28.57,28.47,28.5,84900.0,16.2665,16.2779,16.221,16.2381,84900.0
2008-09-12 15:05:00,28.5,28.56,28.44,28.51,113700.0,16.2381,16.2722,16.2039,16.2438,113700.0
2008-09-12 15:10:00,28.52,28.64,28.49,28.63,160950.0,16.2494,16.3178,16.2324,16.3121,160950.0
2008-09-12 15:15:00,28.63,28.69,28.61,28.66,115800.0,16.3121,16.3463,16.3007,16.3292,115800.0
2008-09-12 15:20:00,28.66,28.72,28.66,28.72,195900.0,16.3292,16.3634,16.3292,16.3634,195900.0
2008-09-12 15:25:00,28.71,28.73,28.66,28.72,147300.0,16.3577,16.3691,16.3292,16.3634,147300.0
2008-09-12 15:30:00,28.72,28.78,28.66,28.66,108750.0,16.3634,16.3976,16.3292,16.3292,108750.0
2008-09-12 15:35:00,28.67,28.69,28.61,28.64,209250.0,16.3349,16.3463,16.3007,16.3178,209250.0
2008-09-12 15:40:00,28.64,28.75,28.62,28.67,96000.0,16.3178,16.3805,16.3064,16.3349,96000.0
2008-09-12 15:45:00,28.67,28.72,28.66,28.67,111600.0,16.3349,16.3634,16.3292,16.3349,111600.0
2008-09-12 15:50:00,28.66,28.74,28.66,28.73,106350.0,16.3292,16.3748,16.3292,16.3691,106350.0
2008-09-12 15:55:00,28.74,28.77,28.68,28.68,180300.0,16.3748,16.3919,16.3406,16.3406,180300.0
2008-09-15 09:30:00,27.59,28.87,27.37,28.41,208800.0,15.7196,16.4489,15.5942,16.1868,208800.0
2008-09-15 09:35:00,28.41,28.41,28.02,28.12,106650.0,16.1868,16.1868,15.9646,16.0215,106650.0
2008-09-15 09:40:00,28.11,28.65,28.11,28.39,214800.0,16.0158,16.3235,16.0158,16.1754,214800.0
2008-09-15 09:45:00,28.38,28.39,28.17,28.35,170250.0,16.1697,16.1754,16.05,16.1526,170250.0
2008-09-15 09:50:00,28.33,28.45,28.33,28.4,100200.0,16.1412,16.2096,16.1412,16.1811,100200.0
2008-09-15 09:55:00,28.4,28.46,28.33,28.42,127500.0,16.1811,16.2153,16.1412,16.1925,127500.0
2008-09-15 10:00:00,28.42,28.53,28.34,28.49,126000.0,16.1925,16.2551,16.1469,16.2324,126000.0
2008-09-15 10:05:00,28.5,28.62,28.48,28.55,51900.0,16.2381,16.3064,16.2267,16.2665,51900.0
2008-09-15 10:10:00,28.59,28.85,28.59,28.64,37650.0,16.2893,16.4375,16.2893,16.3178,37650.0
2008-09-15 10:15:00,28.65,28.65,28.57,28.58,48750.0,16.3235,16.3235,16.2779,16.2836,48750.0
2008-09-15 10:20:00,28.57,28.61,28.51,28.51,56700.0,16.2779,16.3007,16.2438,16.2438,56700.0
2008-09-15 10:25:00,28.52,28.62,28.48,28.54,59250.0,16.2494,16.3064,16.2267,16.2608,59250.0
2008-09-15 10:30:00,28.54,28.69,28.45,28.63,47550.0,16.2608,16.3463,16.2096,16.3121,47550.0
2008-09-15 10:35:00,28.65,28.71,28.49,28.53,40200.0,16.3235,16.3577,16.2324,16.2551,40200.0
2008-09-15 10:40:00,28.53,28.6,28.47,28.54,33000.0,16.2551,16.295,16.221,16.2608,33000.0
2008-09-15 10:45:00,28.52,28.61,28.47,28.58,52200.0,16.2494,16.3007,16.221,16.2836,52200.0
2008-09-15 10:50:00,28.59,28.83,28.56,28.8,82950.0,16.2893,16.4261,16.2722,16.409,82950.0
2008-09-15 10:55:00,28.79,28.87,28.67,28.85,147300.0,16.4033,16.4489,16.3349,16.4375,147300.0
2008-09-15 11:00:00,28.85,28.87,28.53,28.53,60750.0,16.4375,16.4489,16.2551,16.2551,60750.0
2008-09-15 11:05:00,28.53,28.54,28.41,28.46,57600.0,16.2551,16.2608,16.1868,16.2153,57600.0
2008-09-15 11:10:00,28.45,28.5,28.37,28.43,59100.0,16.2096,16.2381,16.164,16.1982,59100.0
2008-09-15 11:15:00,28.43,28.51,28.38,28.48,53400.0,16.1982,16.2438,16.1697,16.2267,53400.0
2008-09-15 11:20:00,28.48,28.6,28.4,28.4,58050.0,16.2267,16.295,16.1811,16.1811,58050.0
2008-09-15 11:25:00,28.41,28.41,28.25,28.27,75300.0,16.1868,16.1868,16.0956,16.107,75300.0
2008-09-15 11:30:00,28.28,28.45,28.2,28.37,80850.0,16.1127,16.2096,16.0671,16.164,80850.0
2008-09-15 11:35:00,28.36,28.39,28.27,28.37,37650.0,16.1583,16.1754,16.107,16.164,37650.0
2008-09-15 11:40:00,28.37,28.38,28.29,28.31,34650.0,16.164,16.1697,16.1184,16.1298,34650.0
2008-09-15 11:45:00,28.31,28.51,28.27,28.47,53400.0,16.1298,16.2438,16.107,16.221,53400.0
2008-09-15 11:50:00,28.46,28.53,28.37,28.38,35400.0,16.2153,16.2551,16.164,16.1697,35400.0
2008-09-15 11:55:00,28.37,28.46,28.35,28.37,60150.0,16.164,16.2153,16.1526,16.164,60150.0
2008-09-15 12:00:00,28.39,28.71,28.35,28.61,58050.0,16.1754,16.3577,16.1526,16.3007,58050.0
2008-09-15 12:05:00,28.58,28.63,28.46,28.49,27300.0,16.2836,16.3121,16.2153,16.2324,27300.0
2008-09-15 12:10:00,28.49,28.78,28.49,28.66,55050.0,16.2324,16.3976,16.2324,16.3292,55050.0
2008-09-15 12:15:00,28.65,28.77,28.54,28.74,60600.0,16.3235,16.3919,16.2608,16.3748,60600.0
2008-09-15 12:20:00,28.73,28.95,28.6,28.61,56400.0,16.3691,16.4944,16.295,16.3007,56400.0
2008-09-15 12:25:00,28.63,28.65,28.49,28.55,39300.0,16.3121,16.3235,16.2324,16.2665,39300.0
2008-09-15 12:30:00,28.57,28.63,28.47,28.47,23850.0,16.2779,16.3121,16.221,16.221,23850.0
2008-09-15 12:35:00,28.48,28.48,28.36,28.36,30150.0,16.2267,16.2267,16.1583,16.1583,30150.0
2008-09-15 12:40:00,28.36,28.42,28.27,28.33,19650.0,16.1583,16.1925,16.107,16.1412,19650.0
2008-09-15 12:45:00,28.35,28.61,28.31,28.44,85650.0,16.1526,16.3007,16.1298,16.2039,85650.0
2008-09-15 12:50:00,28.41,28.65,28.39,28.6,45150.0,16.1868,16.3235,16.1754,16.295,45150.0
2008-09-15 12:55:00,28.6,28.72,28.55,28.58,23400.0,16.295,16.3634,16.2665,16.2836,23400.0
2008-09-15 13:00:00,28.57,28.63,28.54,28.62,16200.0,16.2779,16.3121,16.2608,16.3064,16200.0
2008-09-15 13:05:00,28.63,28.67,28.53,28.62,40350.0,16.3121,16.3349,16.2551,16.3064,40350.0
2008-09-15 13:10:00,28.63,28.7,28.47,28.51,104850.0,16.3121,16.352,16.221,16.2438,104850.0
2008-09-15 13:15:00,28.52,28.57,28.5,28.53,24000.0,16.2494,16.2779,16.2381,16.2551,24000.0
2008-09-15 13:20:00,28.51,28.54,28.43,28.44,44850.0,16.2438,16.2608,16.1982,16.2039,44850.0
2008-09-15 13:25:00,28.43,28.45,28.31,28.32,52350.0,16.1982,16.2096,16.1298,16.1355,52350.0
2008-09-15 13:30:00,28.35,28.43,28.33,28.36,70200.0,16.1526,16.1982,16.1412,16.1583,70200.0
2008-09-15 13:35:00,28.36,28.37,28.23,28.25,92700.0,16.1583,16.164,16.0842,16.0956,92700.0
2008-09-15 13:40:00,28.26,28.49,28.22,28.43,125250.0,16.1013,16.2324,16.0785,16.1982,125250.0
2008-09-15 13:45:00,28.43,28.51,28.35,28.44,123750.0,16.1982,16.2438,16.1526,16.2039,123750.0
2008-09-15 13:50:00,28.43,28.53,28.41,28.45,128100.0,16.1982,16.2551,16.1868,16.2096,128100.0
2008-09-15 13:55:00,28.44,28.5,28.42,28.45,59700.0,16.2039,16.2381,16.1925,16.2096,59700.0
2008-09-15 14:00:00,28.45,28.55,28.37,28.48,53850.0,16.2096,16.2665,16.164,16.2267,53850.0
2008-09-15 14:05:00,28.48,28.51,28.33,28.33,23700.0,16.2267,16.2438,16.1412,16.1412,23700.0
2008-09-15 14:10:00,28.34,28.41,28.27,28.31,46200.0,16.1469,16.1868,16.107,16.1298,46200.0
2008-09-15 14:15:00,28.33,28.59,28.31,28.35,79650.0,16.1412,16.2893,16.1298,16.1526,79650.0
2008-09-15 14:20:00,28.37,28.43,28.36,28.41,21750.0,16.164,16.1982,16.1583,16.1868,21750.0
2008-09-15 14:25:00,28.39,28.41,28.27,28.29,18600.0,16.1754,16.1868,16.107,16.1184,18600.0
2008-09-15 14:30:00,28.27,28.39,28.27,28.32,30750.0,16.107,16.1754,16.107,16.1355,30750.0
2008-09-15 14:35:00,28.31,28.47,28.31,28.38,27750.0,16.1298,16.221,16.1298,16.1697,27750.0
2008-09-15 14:40:00,28.39,28.4,28.19,28.24,64950.0,16.1754,16.1811,16.0614,16.0899,64950.0
2008-09-15 14:45:00,28.25,28.26,28.13,28.26,72900.0,16.0956,16.1013,16.0272,16.1013,72900.0
2008-09-15 14:50:00,28.26,28.31,28.18,28.24,60150.0,16.1013,16.1298,16.0557,16.0899,60150.0
2008-09-15 14:55:00,28.24,28.25,28.17,28.18,30600.0,16.0899,16.0956,16.05,16.0557,30600.0
2008-09-15 15:00:00,28.17,28.19,28.05,28.11,63450.0,16.05,16.0614,15.9817,16.0158,63450.0
2008-09-15 15:05:00,28.11,28.15,27.99,28.05,129000.0,16.0158,16.0386,15.9475,15.9817,129000.0
2008-09-15 15:10:00,28.05,28.19,28.03,28.15,88350.0,15.9817,16.0614,15.9703,16.0386,88350.0
2008-09-15 15:15:00,28.15,28.17,28.0,28.03,50700.0,16.0386,16.05,15.9532,15.9703,50700.0
2008-09-15 15:20:00,28.02,28.09,27.95,27.97,55050.0,15.9646,16.0045,15.9247,15.9361,55050.0
2008-09-15 15:25:00,27.97,28.05,27.83,27.96,284250.0,15.9361,15.9817,15.8563,15.9304,284250.0
2008-09-15 15:30:00,27.95,28.3,27.93,28.19,159300.0,15.9247,16.1241,15.9133,16.0614,159300.0
2008-09-15 15:35:00,28.19,28.23,28.11,28.17,102900.0,16.0614,16.0842,16.0158,16.05,102900.0
2008-09-15 15:40:00,28.18,28.23,28.02,28.04,155700.0,16.0557,16.0842,15.9646,15.976,155700.0
2008-09-15 15:45:00,28.05,28.09,28.01,28.03,102900.0,15.9817,16.0045,15.9589,15.9703,102900.0
2008-09-15 15:50:00,28.02,28.1,27.93,28.03,297900.0,15.9646,16.0102,15.9133,15.9703,297900.0
2008-09-15 15:55:00,28.03,28.05,27.87,27.91,234300.0,15.9703,15.9817,15.8791,15.9019,234300.0
2008-09-16 09:30:00,27.04,28.11,26.93,27.85,288450.0,15.4062,16.0158,15.3435,15.8677,288450.0
2008-09-16 09:35:00,27.85,27.87,27.43,27.7,174450.0,15.8677,15.8791,15.6284,15.7822,174450.0
2008-09-16 09:40:00,27.7,28.07,27.49,27.73,172650.0,15.7822,15.9931,15.6626,15.7993,172650.0
2008-09-16 09:45:00,27.73,28.29,27.73,28.07,209250.0,15.7993,16.1184,15.7993,15.9931,209250.0
2008-09-16 09:50:00,28.07,28.15,27.89,27.93,135450.0,15.9931,16.0386,15.8905,15.9133,135450.0
2008-09-16 09:55:00,27.93,28.04,27.75,27.84,147300.0,15.9133,15.976,15.8107,15.862,147300.0
2008-09-16 10:00:00,27.84,28.31,27.83,28.26,247200.0,15.862,16.1298,15.8563,16.1013,247200.0
2008-09-16 10:05:00,28.25,28.34,27.99,28.0,188250.0,16.0956,16.1469,15.9475,15.9532,188250.0
2008-09-16 10:10:00,27.99,28.09,27.96,28.09,96300.0,15.9475,16.0045,15.9304,16.0045,96300.0
2008-09-16 10:15:00,28.09,28.19,27.96,27.97,107400.0,16.0045,16.0614,15.9304,15.9361,107400.0
2008-09-16 10:20:00,27.96,28.38,27.95,28.29,119700.0,15.9304,16.1697,15.9247,16.1184,119700.0
2008-09-16 10:25:00,28.29,28.38,28.01,28.31,85200.0,16.1184,16.1697,15.9589,16.1298,85200.0
2008-09-16 10:30:00,28.3,28.39,28.05,28.07,67050.0,16.1241,16.1754,15.9817,15.9931,67050.0
2008-09-16 10:35:00,28.1,28.21,28.0,28.07,60600.0,16.0102,16.0728,15.9532,15.9931,60600.0
2008-09-16 10:40:00,28.07,28.13,27.99,28.11,64350.0,15.9931,16.0272,15.9475,16.0158,64350.0
2008-09-16 10:45:00,28.12,28.17,27.97,28.05,52950.0,16.0215,16.05,15.9361,15.9817,52950.0
2008-09-16 10:50:00,28.07,28.26,27.94,28.25,129300.0,15.9931,16.1013,15.919,16.0956,129300.0
2008-09-16 10:55:00,28.25,28.35,28.19,28.28,148950.0,16.0956,16.1526,16.0614,16.1127,148950.0
2008-09-16 11:00:00,28.26,28.51,28.26,28.4,143250.0,16.1013,16.2438,16.1013,16.1811,143250.0
2008-09-16 11:05:00,28.39,28.61,28.39,28.46,169350.0,16.1754,16.3007,16.1754,16.2153,169350.0
2008-09-16 11:10:00,28.46,28.57,28.28,28.47,127950.0,16.2153,16.2779,16.1127,16.221,127950.0
2008-09-16 11:15:00,28.45,28.47,28.27,28.31,141750.0,16.2096,16.221,16.107,16.1298,141750.0
2008-09-16 11:20:00,28.28,28.35,27.97,28.03,106050.0,16.1127,16.1526,15.9361,15.9703,106050.0
2008-09-16 11:25:00,28.11,28.27,28.07,28.13,58950.0,16.0158,16.107,15.9931,16.0272,58950.0
2008-09-16 11:30:00,28.1,28.32,28.08,28.3,35850.0,16.0102,16.1355,15.9988,16.1241,35850.0
2008-09-16 11:35:00,28.29,28.43,28.19,28.21,65400.0,16.1184,16.1982,16.0614,16.0728,65400.0
2008-09-16 11:40:00,28.18,28.28,28.1,28.16,60150.0,16.0557,16.1127,16.0102,16.0443,60150.0
2008-09-16 11:45:00,28.18,28.3,28.17,28.22,40500.0,16.0557,16.1241,16.05,16.0785,40500.0
2008-09-16 11:50:00,28.22,28.25,28.06,28.07,112950.0,16.0785,16.0956,15.9874,15.9931,112950.0
2008-09-16 11:55:00,28.07,28.24,28.03,28.13,103500.0,15.9931,16.0899,15.9703,16.0272,103500.0
2008-09-16 12:00:00,28.14,28.37,28.11,28.25,109800.0,16.0329,16.164,16.0158,16.0956,109800.0
2008-09-16 12:05:00,28.25,28.25,28.04,28.21,69900.0,16.0956,16.0956,15.976,16.0728,69900.0
2008-09-16 12:10:00,28.19,28.2,28.14,28.16,22050.0,16.0614,16.0671,16.0329,16.0443,22050.0
2008-09-16 12:15:00,28.17,28.4,28.13,28.34,63600.0,16.05,16.1811,16.0272,16.1469,63600.0
2008-09-16 12:20:00,28.33,28.34,28.15,28.28,46200.0,16.1412,16.1469,16.0386,16.1127,46200.0
2008-09-16 12:25:00,28.29,28.4,28.21,28.33,68850.0,16.1184,16.1811,16.0728,16.1412,68850.0
2008-09-16 12:30:00,28.33,28.33,28.13,28.15,66000.0,16.1412,16.1412,16.0272,16.0386,66000.0
2008-09-16 12:35:00,28.15,28.15,28.05,28.09,61350.0,16.0386,16.0386,15.9817,16.0045,61350.0
2008-09-16 12:40:00,28.11,28.13,28.03,28.09,64800.0,16.0158,16.0272,15.9703,16.0045,64800.0
2008-09-16 12:45:00,28.1,28.13,28.07,28.13,24750.0,16.0102,16.0272,15.9931,16.0272,24750.0
2008-09-16 12:50:00,28.11,28.17,28.11,28.13,57600.0,16.0158,16.05,16.0158,16.0272,57600.0
2008-09-16 12:55:00,28.11,28.33,28.11,28.33,60150.0,16.0158,16.1412,16.0158,16.1412,60150.0
2008-09-16 13:00:00,28.33,28.34,28.07,28.16,100800.0,16.1412,16.1469,15.9931,16.0443,100800.0
2008-09-16 13:05:00,28.16,28.28,28.07,28.27,61050.0,16.0443,16.1127,15.9931,16.107,61050.0
2008-09-16 13:10:00,28.28,28.29,28.19,28.27,38400.0,16.1127,16.1184,16.0614,16.107,38400.0
2008-09-16 13:15:00,28.29,28.29,28.15,28.15,34950.0,16.1184,16.1184,16.0386,16.0386,34950.0
2008-09-16 13:20:00,28.15,28.24,28.15,28.19,35100.0,16.0386,16.0899,16.0386,16.0614,35100.0
2008-09-16 13:25:00,28.21,28.21,28.09,28.14,43350.0,16.0728,16.0728,16.0045,16.0329,43350.0
2008-09-16 13:30:00,28.14,28.15,28.07,28.15,60300.0,16.0329,16.0386,15.9931,16.0386,60300.0
2008-09-16 13:35:00,28.15,28.16,28.03,28.03,62100.0,16.0386,16.0443,15.9703,15.9703,62100.0
2008-09-16 13:40:00,28.03,28.07,28.0,28.01,59100.0,15.9703,15.9931,15.9532,15.9589,59100.0
2008-09-16 13:45:00,28.02,28.09,27.99,28.03,68550.0,15.9646,16.0045,15.9475,15.9703,68550.0
2008-09-16 13:50:00,28.03,28.15,27.92,28.15,77400.0,15.9703,16.0386,15.9076,16.0386,77400.0
2008-09-16 13:55:00,28.13,28.17,28.04,28.07,45750.0,16.0272,16.05,15.976,15.9931,45750.0
2008-09-16 14:00:00,28.06,28.11,28.01,28.01,25350.0,15.9874,16.0158,15.9589,15.9589,25350.0
2008-09-16 14:05:00,28.01,28.25,28.01,28.22,68850.0,15.9589,16.0956,15.9589,16.0785,68850.0
2008-09-16 14:10:00,28.25,28.31,27.92,28.0,143550.0,16.0956,16.1298,15.9076,15.9532,143550.0
2008-09-16 14:15:00,27.99,28.42,27.95,28.15,269700.0,15.9475,16.1925,15.9247,16.0386,269700.0
2008-09-16 14:20:00,28.13,28.13,27.95,28.02,181650.0,16.0272,16.0272,15.9247,15.9646,181650.0
2008-09-16 14:25:00,28.03,28.19,27.95,28.03,172350.0,15.9703,16.0614,15.9247,15.9703,172350.0
2008-09-16 14:30:00,28.03,28.4,28.01,28.1,121350.0,15.9703,16.1811,15.9589,16.0102,121350.0
2008-09-16 14:35:00,28.07,28.63,27.99,28.46,178800.0,15.9931,16.3121,15.9475,16.2153,178800.0
2008-09-16 14:40:00,28.52,28.65,28.27,28.5,140700.0,16.2494,16.3235,16.107,16.2381,140700.0
2008-09-16 14:45:00,28.48,28.81,28.42,28.66,135000.0,16.2267,16.4147,16.1925,16.3292,135000.0
2008-09-16 14:50:00,28.66,28.81,28.54,28.63,121050.0,16.3292,16.4147,16.2608,16.3121,121050.0
2008-09-16 14:55:00,28.63,28.8,28.56,28.67,125250.0,16.3121,16.409,16.2722,16.3349,125250.0
2008-09-16 15:00:00,28.66,28.66,28.51,28.55,62700.0,16.3292,16.3292,16.2438,16.2665,62700.0
2008-09-16 15:05:00,28.56,28.72,28.51,28.7,55050.0,16.2722,16.3634,16.2438,16.352,55050.0
2008-09-16 15:10:00,28.69,28.81,28.59,28.78,67800.0,16.3463,16.4147,16.2893,16.3976,67800.0
2008-09-16 15:15:00,28.81,29.06,28.79,28.92,110400.0,16.4147,16.5571,16.4033,16.4774,110400.0
2008-09-16 15:20:00,28.9,28.91,28.74,28.81,87600.0,16.466,16.4717,16.3748,16.4147,87600.0
2008-09-16 15:25:00,28.81,28.87,28.56,28.63,103650.0,16.4147,16.4489,16.2722,16.3121,103650.0
2008-09-16 15:30:00,28.63,28.75,28.5,28.56,114000.0,16.3121,16.3805,16.2381,16.2722,114000.0
2008-09-16 15:35:00,28.57,28.92,28.56,28.83,115350.0,16.2779,16.4774,16.2722,16.4261,115350.0
2008-09-16 15:40:00,28.87,28.89,28.64,28.88,113550.0,16.4489,16.4603,16.3178,16.4546,113550.0
2008-09-16 15:45:00,28.87,28.93,28.69,28.88,127950.0,16.4489,16.483,16.3463,16.4546,127950.0
2008-09-16 15:50:00,28.89,28.97,28.69,28.71,155850.0,16.4603,16.5058,16.3463,16.3577,155850.0
2008-09-16 15:55:00,28.69,28.83,28.64,28.81,199200.0,16.3463,16.4261,16.3178,16.4147,199200.0
2008-09-17 09:30:00,28.5,28.5,27.99,28.3,95550.0,16.2381,16.2381,15.9475,16.1241,95550.0
2008-09-17 09:35:00,28.25,28.25,27.97,28.15,58200.0,16.0956,16.0956,15.9361,16.0386,58200.0
2008-09-17 09:40:00,28.14,28.3,28.03,28.06,98100.0,16.0329,16.1241,15.9703,15.9874,98100.0
2008-09-17 09:45:00,28.06,28.31,27.99,28.31,103650.0,15.9874,16.1298,15.9475,16.1298,103650.0
2008-09-17 09:50:00,28.3,28.33,28.12,28.22,53400.0,16.1241,16.1412,16.0215,16.0785,53400.0
2008-09-17 09:55:00,28.27,28.33,28.11,28.2,86700.0,16.107,16.1412,16.0158,16.0671,86700.0
2008-09-17 10:00:00,28.19,28.25,28.0,28.0,117900.0,16.0614,16.0956,15.9532,15.9532,117900.0
2008-09-17 10:05:00,28.0,28.1,27.9,27.99,118050.0,15.9532,16.0102,15.8962,15.9475,118050.0
2008-09-17 10:10:00,27.99,28.06,27.92,28.02,97500.0,15.9475,15.9874,15.9076,15.9646,97500.0
2008-09-17 10:15:00,27.99,28.07,27.89,27.94,128100.0,15.9475,15.9931,15.8905,15.919,128100.0
2008-09-17 10:20:00,27.95,27.96,27.85,27.86,85500.0,15.9247,15.9304,15.8677,15.8734,85500.0
2008-09-17 10:25:00,27.85,27.92,27.83,27.89,48450.0,15.8677,15.9076,15.8563,15.8905,48450.0
2008-09-17 10:30:00,27.89,28.07,27.88,27.91,90000.0,15.8905,15.9931,15.8848,15.9019,90000.0
2008-09-17 10:35:00,27.92,28.0,27.78,27.86,93300.0,15.9076,15.9532,15.8278,15.8734,93300.0
2008-09-17 10:40:00,27.86,27.91,27.76,27.88,49950.0,15.8734,15.9019,15.8164,15.8848,49950.0
2008-09-17 10:45:00,27.88,27.93,27.77,27.79,76350.0,15.8848,15.9133,15.8221,15.8335,76350.0
2008-09-17 10:50:00,27.78,27.79,27.67,27.78,54450.0,15.8278,15.8335,15.7652,15.8278,54450.0
2008-09-17 10:55:00,27.81,27.88,27.78,27.83,49050.0,15.8449,15.8848,15.8278,15.8563,49050.0
2008-09-17 11:00:00,27.82,27.86,27.72,27.73,40050.0,15.8506,15.8734,15.7936,15.7993,40050.0
2008-09-17 11:05:00,27.74,27.89,27.71,27.76,56700.0,15.805,15.8905,15.7879,15.8164,56700.0
2008-09-17 11:10:00,27.77,27.82,27.55,27.55,128550.0,15.8221,15.8506,15.6968,15.6968,128550.0
2008-09-17 11:15:00,27.55,27.74,27.55,27.69,84000.0,15.6968,15.805,15.6968,15.7766,84000.0
2008-09-17 11:20:00,27.69,27.75,27.6,27.63,129750.0,15.7766,15.8107,15.7253,15.7424,129750.0
2008-09-17 11:25:00,27.65,27.66,27.25,27.33,156000.0,15.7538,15.7595,15.5259,15.5714,156000.0
2008-09-17 11:30:00,27.33,27.53,27.3,27.41,110100.0,15.5714,15.6854,15.5543,15.617,110100.0
2008-09-17 11:35:00,27.43,27.5,27.33,27.47,101250.0,15.6284,15.6683,15.5714,15.6512,101250.0
2008-09-17 11:40:00,27.48,27.5,27.33,27.47,115950.0,15.6569,15.6683,15.5714,15.6512,115950.0
2008-09-17 11:45:00,27.47,27.63,27.45,27.46,142200.0,15.6512,15.7424,15.6398,15.6455,142200.0
2008-09-17 11:50:00,27.46,27.51,27.39,27.44,87750.0,15.6455,15.674,15.6056,15.6341,87750.0
2008-09-17 11:55:00,27.43,27.44,27.32,27.37,136950.0,15.6284,15.6341,15.5657,15.5942,136950.0
2008-09-17 12:00:00,27.36,27.38,26.95,26.96,259500.0,15.5885,15.5999,15.3549,15.3606,259500.0
2008-09-17 12:05:00,26.95,27.03,26.9,27.01,130950.0,15.3549,15.4005,15.3264,15.3891,130950.0
2008-09-17 12:10:00,27.0,27.17,27.0,27.15,91500.0,15.3834,15.4803,15.3834,15.4689,91500.0
2008-09-17 12:15:00,27.15,27.23,27.01,27.07,158400.0,15.4689,15.5145,15.3891,15.4233,158400.0
2008-09-17 12:20:00,27.07,27.25,27.07,27.22,61050.0,15.4233,15.5259,15.4233,15.5088,61050.0
2008-09-17 12:25:00,27.23,27.23,26.99,27.03,82500.0,15.5145,15.5145,15.3777,15.4005,82500.0
2008-09-17 12:30:00,27.03,27.15,27.02,27.14,95400.0,15.4005,15.4689,15.3948,15.4632,95400.0
2008-09-17 12:35:00,27.14,27.23,27.08,27.13,57900.0,15.4632,15.5145,15.429,15.4575,57900.0
2008-09-17 12:40:00,27.14,27.25,27.13,27.19,121200.0,15.4632,15.5259,15.4575,15.4917,121200.0
2008-09-17 12:45:00,27.25,27.25,27.09,27.13,63750.0,15.5259,15.5259,15.4347,15.4575,63750.0
2008-09-17 12:50:00,27.13,27.17,27.05,27.15,85800.0,15.4575,15.4803,15.4119,15.4689,85800.0
2008-09-17 12:55:00,27.13,27.15,27.1,27.11,60000.0,15.4575,15.4689,15.4404,15.4461,60000.0
2008-09-17 13:00:00,27.1,27.46,27.09,27.45,71250.0,15.4404,15.6455,15.4347,15.6398,71250.0
2008-09-17 13:05:00,27.45,27.46,27.3,27.34,40500.0,15.6398,15.6455,15.5543,15.5771,40500.0
2008-09-17 13:10:00,27.33,27.37,27.18,27.18,67350.0,15.5714,15.5942,15.486,15.486,67350.0
2008-09-17 13:15:00,27.19,27.21,27.12,27.13,53700.0,15.4917,15.5031,15.4518,15.4575,53700.0
2008-09-17 13:20:00,27.15,27.28,27.14,27.16,58350.0,15.4689,15.543,15.4632,15.4746,58350.0
2008-09-17 13:25:00,27.16,27.16,27.03,27.05,59700.0,15.4746,15.4746,15.4005,15.4119,59700.0
2008-09-17 13:30:00,27.05,27.09,26.99,27.07,71400.0,15.4119,15.4347,15.3777,15.4233,71400.0
2008-09-17 13:35:00,27.09,27.1,26.85,27.08,134850.0,15.4347,15.4404,15.298,15.429,134850.0
2008-09-17 13:40:00,27.09,27.21,26.99,27.07,85050.0,15.4347,15.5031,15.3777,15.4233,85050.0
2008-09-17 13:45:00,27.05,27.14,27.01,27.02,60300.0,15.4119,15.4632,15.3891,15.3948,60300.0
2008-09-17 13:50:00,27.02,27.25,26.99,27.23,86250.0,15.3948,15.5259,15.3777,15.5145,86250.0
2008-09-17 13:55:00,27.22,27.38,27.19,27.23,59100.0,15.5088,15.5999,15.4917,15.5145,59100.0
2008-09-17 14:00:00,27.23,27.36,27.19,27.36,86250.0,15.5145,15.5885,15.4917,15.5885,86250.0
2008-09-17 14:05:00,27.34,27.45,27.31,27.34,89250.0,15.5771,15.6398,15.56,15.5771,89250.0
2008-09-17 14:10:00,27.35,27.41,27.25,27.25,116250.0,15.5828,15.617,15.5259,15.5259,116250.0
2008-09-17 14:15:00,27.25,27.41,27.12,27.33,128250.0,15.5259,15.617,15.4518,15.5714,128250.0
2008-09-17 14:20:00,27.34,27.44,27.27,27.33,597000.0,15.5771,15.6341,15.5373,15.5714,597000.0
2008-09-17 14:25:00,27.33,27.55,27.26,27.54,188250.0,15.5714,15.6968,15.5316,15.6911,188250.0
2008-09-17 14:30:00,27.55,27.63,27.43,27.61,48300.0,15.6968,15.7424,15.6284,15.731,48300.0
2008-09-17 14:35:00,27.61,27.66,27.5,27.55,98250.0,15.731,15.7595,15.6683,15.6968,98250.0
2008-09-17 14:40:00,27.57,27.66,27.49,27.56,398400.0,15.7082,15.7595,15.6626,15.7025,398400.0
2008-09-17 14:45:00,27.56,27.75,27.5,27.54,113250.0,15.7025,15.8107,15.6683,15.6911,113250.0
2008-09-17 14:50:00,27.54,27.57,27.34,27.37,127500.0,15.6911,15.7082,15.5771,15.5942,127500.0
2008-09-17 14:55:00,27.38,27.51,27.29,27.48,88800.0,15.5999,15.674,15.5486,15.6569,88800.0
2008-09-17 15:00:00,27.48,27.76,27.42,27.67,131250.0,15.6569,15.8164,15.6227,15.7652,131250.0
2008-09-17 15:05:00,27.67,27.82,27.65,27.67,119400.0,15.7652,15.8506,15.7538,15.7652,119400.0
2008-09-17 15:10:00,27.67,27.85,27.67,27.69,162150.0,15.7652,15.8677,15.7652,15.7766,162150.0
2008-09-17 15:15:00,27.69,27.83,27.65,27.81,617100.0,15.7766,15.8563,15.7538,15.8449,617100.0
2008-09-17 15:20:00,27.81,27.81,27.55,27.61,172800.0,15.8449,15.8449,15.6968,15.731,172800.0
2008-09-17 15:25:00,27.6,27.77,27.58,27.6,284850.0,15.7253,15.8221,15.7139,15.7253,284850.0
2008-09-17 15:30:00,27.59,27.66,27.42,27.55,160800.0,15.7196,15.7595,15.6227,15.6968,160800.0
2008-09-17 15:35:00,27.55,27.55,27.33,27.38,617400.0,15.6968,15.6968,15.5714,15.5999,617400.0
2008-09-17 15:40:00,27.37,27.52,27.33,27.42,160500.0,15.5942,15.6797,15.5714,15.6227,160500.0
2008-09-17 15:45:00,27.43,27.49,27.29,27.33,235500.0,15.6284,15.6626,15.5486,15.5714,235500.0
2008-09-17 15:50:00,27.33,27.34,27.05,27.09,337950.0,15.5714,15.5771,15.4119,15.4347,337950.0
2008-09-17 15:55:00,27.1,27.1,27.02,27.05,447300.0,15.4404,15.4404,15.3948,15.4119,447300.0
2008-09-18 09:30:00,28.01,28.17,27.01,27.03,219000.0,15.9589,16.05,15.3891,15.4005,219000.0
2008-09-18 09:35:00,27.03,27.27,26.72,26.78,220350.0,15.4005,15.5373,15.2239,15.2581,220350.0
2008-09-18 09:40:00,26.8,26.87,26.64,26.86,136350.0,15.2695,15.3094,15.1783,15.3037,136350.0
2008-09-18 09:45:00,26.83,26.84,26.63,26.69,88500.0,15.2866,15.2923,15.1726,15.2068,88500.0
2008-09-18 09:50:00,26.65,27.11,26.65,27.1,80400.0,15.184,15.4461,15.184,15.4404,80400.0
2008-09-18 09:55:00,27.12,27.17,26.99,27.1,111750.0,15.4518,15.4803,15.3777,15.4404,111750.0
2008-09-18 10:00:00,27.11,27.45,27.08,27.19,200550.0,15.4461,15.6398,15.429,15.4917,200550.0
2008-09-18 10:05:00,27.17,27.28,27.11,27.19,32400.0,15.4803,15.543,15.4461,15.4917,32400.0
2008-09-18 10:10:00,27.17,27.22,26.99,27.03,34650.0,15.4803,15.5088,15.3777,15.4005,34650.0
2008-09-18 10:15:00,27.02,27.12,26.98,27.03,50700.0,15.3948,15.4518,15.372,15.4005,50700.0
2008-09-18 10:20:00,27.02,27.05,26.91,27.02,70650.0,15.3948,15.4119,15.3321,15.3948,70650.0
2008-09-18 10:25:00,27.05,27.13,26.98,27.02,82650.0,15.4119,15.4575,15.372,15.3948,82650.0
2008-09-18 10:30:00,27.01,27.08,26.97,27.05,67350.0,15.3891,15.429,15.3663,15.4119,67350.0
2008-09-18 10:35:00,27.05,27.16,26.99,27.01,67800.0,15.4119,15.4746,15.3777,15.3891,67800.0
2008-09-18 10:40:00,27.01,27.07,26.97,27.01,123600.0,15.3891,15.4233,15.3663,15.3891,123600.0
2008-09-18 10:45:00,27.01,27.07,26.95,26.95,77100.0,15.3891,15.4233,15.3549,15.3549,77100.0
2008-09-18 10:50:00,26.93,27.04,26.83,27.02,80850.0,15.3435,15.4062,15.2866,15.3948,80850.0
2008-09-18 10:55:00,27.01,27.05,26.87,27.01,78300.0,15.3891,15.4119,15.3094,15.3891,78300.0
2008-09-18 11:00:00,27.01,27.1,26.91,27.07,209400.0,15.3891,15.4404,15.3321,15.4233,209400.0
2008-09-18 11:05:00,27.07,27.09,26.92,26.95,58800.0,15.4233,15.4347,15.3378,15.3549,58800.0
2008-09-18 11:10:00,26.95,26.99,26.71,26.77,58200.0,15.3549,15.3777,15.2182,15.2524,58200.0
2008-09-18 11:15:00,26.75,26.81,26.63,26.63,120750.0,15.241,15.2752,15.1726,15.1726,120750.0
2008-09-18 11:20:00,26.63,26.81,26.63,26.71,69300.0,15.1726,15.2752,15.1726,15.2182,69300.0
2008-09-18 11:25:00,26.69,26.79,26.63,26.64,112650.0,15.2068,15.2638,15.1726,15.1783,112650.0
2008-09-18 11:30:00,26.63,26.8,26.59,26.69,67200.0,15.1726,15.2695,15.1498,15.2068,67200.0
2008-09-18 11:35:00,26.71,26.78,26.65,26.67,103050.0,15.2182,15.2581,15.184,15.1954,103050.0
2008-09-18 11:40:00,26.67,26.71,26.61,26.65,92400.0,15.1954,15.2182,15.1612,15.184,92400.0
2008-09-18 11:45:00,26.63,26.68,26.52,26.53,134400.0,15.1726,15.2011,15.1099,15.1156,134400.0
2008-09-18 11:50:00,26.53,26.54,26.35,26.43,92700.0,15.1156,15.1213,15.0131,15.0587,92700.0
2008-09-18 11:55:00,26.45,26.67,26.45,26.57,109200.0,15.0701,15.1954,15.0701,15.1384,109200.0
2008-09-18 12:00:00,26.58,26.59,26.35,26.39,73800.0,15.1441,15.1498,15.0131,15.0359,73800.0
2008-09-18 12:05:00,26.39,26.49,26.37,26.43,58200.0,15.0359,15.0928,15.0245,15.0587,58200.0
2008-09-18 12:10:00,26.41,26.55,26.39,26.45,65250.0,15.0473,15.127,15.0359,15.0701,65250.0
2008-09-18 12:15:00,26.47,26.6,26.46,26.53,64800.0,15.0814,15.1555,15.0758,15.1156,64800.0
2008-09-18 12:20:00,26.53,26.59,26.48,26.57,74100.0,15.1156,15.1498,15.0871,15.1384,74100.0
2008-09-18 12:25:00,26.57,26.59,26.45,26.51,83100.0,15.1384,15.1498,15.0701,15.1042,83100.0
2008-09-18 12:30:00,26.5,26.6,26.43,26.49,71100.0,15.0985,15.1555,15.0587,15.0928,71100.0
2008-09-18 12:35:00,26.47,26.59,26.37,26.37,89550.0,15.0814,15.1498,15.0245,15.0245,89550.0
2008-09-18 12:40:00,26.37,26.51,26.3,26.3,103650.0,15.0245,15.1042,14.9846,14.9846,103650.0
2008-09-18 12:45:00,26.31,26.32,26.07,26.16,199200.0,14.9903,14.996,14.8535,14.9048,199200.0
2008-09-18 12:50:00,26.17,26.42,26.11,26.36,156150.0,14.9105,15.053,14.8763,15.0188,156150.0
2008-09-18 12:55:00,26.36,26.37,26.08,26.13,126900.0,15.0188,15.0245,14.8592,14.8877,126900.0
2008-09-18 13:00:00,26.13,26.25,26.04,26.24,177750.0,14.8877,14.9561,14.8365,14.9504,177750.0
2008-09-18 13:05:00,26.23,26.84,26.19,26.83,114600.0,14.9447,15.2923,14.9219,15.2866,114600.0
2008-09-18 13:10:00,26.84,27.01,26.79,26.85,84600.0,15.2923,15.3891,15.2638,15.298,84600.0
2008-09-18 13:15:00,26.89,27.24,26.83,26.91,97800.0,15.3207,15.5202,15.2866,15.3321,97800.0
2008-09-18 13:20:00,26.89,26.99,26.76,26.81,163800.0,15.3207,15.3777,15.2467,15.2752,163800.0
2008-09-18 13:25:00,26.81,26.88,26.65,26.85,109950.0,15.2752,15.315,15.184,15.298,109950.0
2008-09-18 13:30:00,26.84,27.27,26.84,27.24,134400.0,15.2923,15.5373,15.2923,15.5202,134400.0
2008-09-18 13:35:00,27.29,27.37,27.01,27.33,151050.0,15.5486,15.5942,15.3891,15.5714,151050.0
2008-09-18 13:40:00,27.35,27.51,27.0,27.01,177750.0,15.5828,15.674,15.3834,15.3891,177750.0
2008-09-18 13:45:00,26.99,27.12,26.91,27.0,106650.0,15.3777,15.4518,15.3321,15.3834,106650.0
2008-09-18 13:50:00,27.01,27.29,26.89,27.29,174900.0,15.3891,15.5486,15.3207,15.5486,174900.0
2008-09-18 13:55:00,27.3,27.43,27.27,27.35,84900.0,15.5543,15.6284,15.5373,15.5828,84900.0
2008-09-18 14:00:00,27.37,27.43,27.25,27.31,83850.0,15.5942,15.6284,15.5259,15.56,83850.0
2008-09-18 14:05:00,27.31,27.43,27.29,27.37,151200.0,15.56,15.6284,15.5486,15.5942,151200.0
2008-09-18 14:10:00,27.35,27.64,27.33,27.47,95250.0,15.5828,15.7481,15.5714,15.6512,95250.0
2008-09-18 14:15:00,27.47,27.64,27.37,27.46,89850.0,15.6512,15.7481,15.5942,15.6455,89850.0
2008-09-18 14:20:00,27.47,27.49,27.3,27.41,50850.0,15.6512,15.6626,15.5543,15.617,50850.0
2008-09-18 14:25:00,27.46,27.5,27.33,27.35,32100.0,15.6455,15.6683,15.5714,15.5828,32100.0
2008-09-18 14:30:00,27.31,27.58,27.3,27.35,57000.0,15.56,15.7139,15.5543,15.5828,57000.0
2008-09-18 14:35:00,27.37,27.4,27.24,27.36,92250.0,15.5942,15.6113,15.5202,15.5885,92250.0
2008-09-18 14:40:00,27.36,27.54,27.32,27.47,52500.0,15.5885,15.6911,15.5657,15.6512,52500.0
2008-09-18 14:45:00,27.48,27.77,27.42,27.72,72600.0,15.6569,15.8221,15.6227,15.7936,72600.0
2008-09-18 14:50:00,27.72,27.73,27.55,27.57,159900.0,15.7936,15.7993,15.6968,15.7082,159900.0
2008-09-18 14:55:00,27.56,27.82,27.54,27.75,106050.0,15.7025,15.8506,15.6911,15.8107,106050.0
2008-09-18 15:00:00,27.75,28.16,27.66,28.16,130800.0,15.8107,16.0443,15.7595,16.0443,130800.0
2008-09-18 15:05:00,28.16,28.45,28.09,28.33,231600.0,16.0443,16.2096,16.0045,16.1412,231600.0
2008-09-18 15:10:00,28.35,29.76,28.29,29.61,335400.0,16.1526,16.9559,16.1184,16.8705,335400.0
2008-09-18 15:15:00,29.61,29.66,28.31,28.35,253350.0,16.8705,16.899,16.1298,16.1526,253350.0
2008-09-18 15:20:00,28.35,28.7,28.18,28.64,202650.0,16.1526,16.352,16.0557,16.3178,202650.0
2008-09-18 15:25:00,28.65,28.67,28.49,28.63,148800.0,16.3235,16.3349,16.2324,16.3121,148800.0
2008-09-18 15:30:00,28.61,28.67,28.52,28.65,159750.0,16.3007,16.3349,16.2494,16.3235,159750.0
2008-09-18 15:35:00,28.63,28.67,28.59,28.63,210750.0,16.3121,16.3349,16.2893,16.3121,210750.0
2008-09-18 15:40:00,28.63,28.67,28.49,28.66,199050.0,16.3121,16.3349,16.2324,16.3292,199050.0
2008-09-18 15:45:00,28.66,28.77,28.57,28.65,191850.0,16.3292,16.3919,16.2779,16.3235,191850.0
2008-09-18 15:50:00,28.67,28.73,28.51,28.55,199050.0,16.3349,16.3691,16.2438,16.2665,199050.0
2008-09-18 15:55:00,28.55,28.58,28.07,28.36,378600.0,16.2665,16.2836,15.9931,16.1583,378600.0
2008-09-19 09:30:00,29.2,30.42,27.76,29.77,2548950.0,16.6369,17.332,15.8164,16.9616,2548950.0
2008-09-19 09:35:00,29.76,29.76,27.23,29.13,224850.0,16.9559,16.9559,15.5145,16.597,224850.0
2008-09-19 09:40:00,29.13,29.53,28.94,29.01,245700.0,16.597,16.8249,16.4887,16.5286,245700.0
2008-09-19 09:45:00,29.01,29.27,28.73,28.91,199800.0,16.5286,16.6768,16.3691,16.4717,199800.0
2008-09-19 09:50:00,28.91,29.43,28.88,29.06,192450.0,16.4717,16.7679,16.4546,16.5571,192450.0
2008-09-19 09:55:00,29.03,29.09,28.63,28.87,114600.0,16.54,16.5742,16.3121,16.4489,114600.0
2008-09-19 10:00:00,28.87,29.29,28.56,28.91,183750.0,16.4489,16.6882,16.2722,16.4717,183750.0
2008-09-19 10:05:00,28.91,28.98,28.43,28.97,216450.0,16.4717,16.5115,16.1982,16.5058,216450.0
2008-09-19 10:10:00,28.97,29.01,28.75,28.81,107100.0,16.5058,16.5286,16.3805,16.4147,107100.0
2008-09-19 10:15:00,28.81,28.94,28.77,28.91,91650.0,16.4147,16.4887,16.3919,16.4717,91650.0
2008-09-19 10:20:00,28.91,28.95,28.74,28.82,76500.0,16.4717,16.4944,16.3748,16.4204,76500.0
2008-09-19 10:25:00,28.79,28.91,28.76,28.79,88650.0,16.4033,16.4717,16.3862,16.4033,88650.0
2008-09-19 10:30:00,28.83,28.85,28.64,28.69,58950.0,16.4261,16.4375,16.3178,16.3463,58950.0
2008-09-19 10:35:00,28.73,28.88,28.72,28.85,81750.0,16.3691,16.4546,16.3634,16.4375,81750.0
2008-09-19 10:40:00,28.85,28.9,28.82,28.84,96600.0,16.4375,16.466,16.4204,16.4318,96600.0
2008-09-19 10:45:00,28.85,28.93,28.79,28.84,135150.0,16.4375,16.483,16.4033,16.4318,135150.0
2008-09-19 10:50:00,28.84,28.91,28.82,28.88,100200.0,16.4318,16.4717,16.4204,16.4546,100200.0
2008-09-19 10:55:00,28.88,28.93,28.82,28.9,99000.0,16.4546,16.483,16.4204,16.466,99000.0
2008-09-19 11:00:00,28.91,29.14,28.91,29.09,97350.0,16.4717,16.6027,16.4717,16.5742,97350.0
2008-09-19 11:05:00,29.09,29.14,28.94,28.98,77700.0,16.5742,16.6027,16.4887,16.5115,77700.0
2008-09-19 11:10:00,28.98,29.03,28.89,28.98,42600.0,16.5115,16.54,16.4603,16.5115,42600.0
2008-09-19 11:15:00,28.98,29.17,28.96,29.13,64200.0,16.5115,16.6198,16.5001,16.597,64200.0
2008-09-19 11:20:00,29.13,29.17,28.98,29.02,40650.0,16.597,16.6198,16.5115,16.5343,40650.0
2008-09-19 11:25:00,28.99,29.0,28.9,28.91,57900.0,16.5172,16.5229,16.466,16.4717,57900.0
2008-09-19 11:30:00,28.93,28.93,28.83,28.84,27750.0,16.483,16.483,16.4261,16.4318,27750.0
2008-09-19 11:35:00,28.85,28.97,28.84,28.94,25350.0,16.4375,16.5058,16.4318,16.4887,25350.0
2008-09-19 11:40:00,28.96,29.2,28.95,29.17,58050.0,16.5001,16.6369,16.4944,16.6198,58050.0
2008-09-19 11:45:00,29.17,29.29,29.13,29.18,65700.0,16.6198,16.6882,16.597,16.6255,65700.0
2008-09-19 11:50:00,29.18,29.36,29.17,29.35,41400.0,16.6255,16.728,16.6198,16.7223,41400.0
2008-09-19 11:55:00,29.38,29.45,29.37,29.41,31950.0,16.7394,16.7793,16.7337,16.7565,31950.0
2008-09-19 12:00:00,29.41,29.45,29.33,29.37,55500.0,16.7565,16.7793,16.711,16.7337,55500.0
2008-09-19 12:05:00,29.36,29.5,29.34,29.5,28950.0,16.728,16.8078,16.7166,16.8078,28950.0
2008-09-19 12:10:00,29.49,29.51,29.29,29.29,50250.0,16.8021,16.8135,16.6882,16.6882,50250.0
2008-09-19 12:15:00,29.31,29.36,29.21,29.23,44700.0,16.6996,16.728,16.6426,16.654,44700.0
2008-09-19 12:20:00,29.24,29.28,29.21,29.27,33900.0,16.6597,16.6825,16.6426,16.6768,33900.0
2008-09-19 12:25:00,29.29,29.38,29.27,29.31,51600.0,16.6882,16.7394,16.6768,16.6996,51600.0
2008-09-19 12:30:00,29.29,29.37,29.18,29.33,81750.0,16.6882,16.7337,16.6255,16.711,81750.0
2008-09-19 12:35:00,29.33,29.35,29.3,29.34,32250.0,16.711,16.7223,16.6939,16.7166,32250.0
2008-09-19 12:40:00,29.33,29.33,29.26,29.27,23850.0,16.711,16.711,16.6711,16.6768,23850.0
2008-09-19 12:45:00,29.25,29.25,29.17,29.24,35700.0,16.6654,16.6654,16.6198,16.6597,35700.0
2008-09-19 12:50:00,29.24,29.27,29.19,29.25,35850.0,16.6597,16.6768,16.6312,16.6654,35850.0
2008-09-19 12:55:00,29.25,29.33,29.25,29.31,31650.0,16.6654,16.711,16.6654,16.6996,31650.0
2008-09-19 13:00:00,29.31,29.31,29.21,29.25,41700.0,16.6996,16.6996,16.6426,16.6654,41700.0
2008-09-19 13:05:00,29.25,29.3,29.23,29.29,54000.0,16.6654,16.6939,16.654,16.6882,54000.0
2008-09-19 13:10:00,29.29,29.36,29.27,29.33,32700.0,16.6882,16.728,16.6768,16.711,32700.0
2008-09-19 13:15:00,29.33,29.51,29.33,29.5,59700.0,16.711,16.8135,16.711,16.8078,59700.0
2008-09-19 13:20:00,29.51,29.53,29.37,29.38,59250.0,16.8135,16.8249,16.7337,16.7394,59250.0
2008-09-19 13:25:00,29.39,29.66,29.32,29.32,95700.0,16.7451,16.899,16.7053,16.7053,95700.0
2008-09-19 13:30:00,29.31,29.33,29.19,29.19,48900.0,16.6996,16.711,16.6312,16.6312,48900.0
2008-09-19 13:35:00,29.18,29.21,29.13,29.15,19200.0,16.6255,16.6426,16.597,16.6084,19200.0
2008-09-19 13:40:00,29.15,29.15,29.0,29.0,50550.0,16.6084,16.6084,16.5229,16.5229,50550.0
2008-09-19 13:45:00,29.01,29.09,28.97,29.07,49200.0,16.5286,16.5742,16.5058,16.5628,49200.0
2008-09-19 13:50:00,29.07,29.1,28.94,28.96,36900.0,16.5628,16.5799,16.4887,16.5001,36900.0
2008-09-19 13:55:00,28.96,28.97,28.9,28.95,51750.0,16.5001,16.5058,16.466,16.4944,51750.0
2008-09-19 14:00:00,28.95,28.98,28.77,28.77,58950.0,16.4944,16.5115,16.3919,16.3919,58950.0
2008-09-19 14:05:00,28.79,28.8,28.69,28.69,107400.0,16.4033,16.409,16.3463,16.3463,107400.0
2008-09-19 14:10:00,28.7,28.73,28.59,28.63,96000.0,16.352,16.3691,16.2893,16.3121,96000.0
2008-09-19 14:15:00,28.65,28.77,28.63,28.69,66450.0,16.3235,16.3919,16.3121,16.3463,66450.0
2008-09-19 14:20:00,28.72,28.77,28.69,28.71,48600.0,16.3634,16.3919,16.3463,16.3577,48600.0
2008-09-19 14:25:00,28.71,28.99,28.71,28.97,66600.0,16.3577,16.5172,16.3577,16.5058,66600.0
2008-09-19 14:30:00,28.98,29.04,28.97,29.0,57150.0,16.5115,16.5457,16.5058,16.5229,57150.0
2008-09-19 14:35:00,29.0,29.03,28.88,28.88,38850.0,16.5229,16.54,16.4546,16.4546,38850.0
2008-09-19 14:40:00,28.89,29.15,28.89,29.09,54300.0,16.4603,16.6084,16.4603,16.5742,54300.0
2008-09-19 14:45:00,29.11,29.2,29.08,29.17,37350.0,16.5856,16.6369,16.5685,16.6198,37350.0
2008-09-19 14:50:00,29.17,29.17,29.01,29.03,28650.0,16.6198,16.6198,16.5286,16.54,28650.0
2008-09-19 14:55:00,29.05,29.07,28.99,29.07,24000.0,16.5514,16.5628,16.5172,16.5628,24000.0
2008-09-19 15:00:00,29.06,29.15,29.04,29.04,42750.0,16.5571,16.6084,16.5457,16.5457,42750.0
2008-09-19 15:05:00,29.04,29.06,28.81,28.9,92250.0,16.5457,16.5571,16.4147,16.466,92250.0
2008-09-19 15:10:00,28.91,28.95,28.88,28.91,52500.0,16.4717,16.4944,16.4546,16.4717,52500.0
2008-09-19 15:15:00,28.91,29.04,28.84,28.96,94650.0,16.4717,16.5457,16.4318,16.5001,94650.0
2008-09-19 15:20:00,28.95,29.15,28.83,29.09,107550.0,16.4944,16.6084,16.4261,16.5742,107550.0
2008-09-19 15:25:00,29.07,29.09,29.0,29.07,75450.0,16.5628,16.5742,16.5229,16.5628,75450.0
2008-09-19 15:30:00,29.08,29.11,28.82,28.85,163950.0,16.5685,16.5856,16.4204,16.4375,163950.0
2008-09-19 15:35:00,28.85,28.95,28.81,28.91,193350.0,16.4375,16.4944,16.4147,16.4717,193350.0
2008-09-19 15:40:00,28.91,29.22,28.88,29.18,152700.0,16.4717,16.6483,16.4546,16.6255,152700.0
2008-09-19 15:45:00,29.19,29.23,29.15,29.17,68550.0,16.6312,16.654,16.6084,16.6198,68550.0
2008-09-19 15:50:00,29.17,29.41,29.16,29.34,210450.0,16.6198,16.7565,16.6141,16.7166,210450.0
2008-09-19 15:55:00,29.31,29.35,29.21,29.32,257700.0,16.6996,16.7223,16.6426,16.7053,257700.0
2008-09-22 09:30:00,28.81,29.25,28.81,29.01,52950.0,16.4147,16.6654,16.4147,16.5286,52950.0
2008-09-22 09:35:00,29.01,29.13,28.79,28.79,28950.0,16.5286,16.597,16.4033,16.4033,28950.0
2008-09-22 09:40:00,28.79,28.89,28.62,28.83,31500.0,16.4033,16.4603,16.3064,16.4261,31500.0
2008-09-22 09:45:00,28.83,28.95,28.75,28.88,26850.0,16.4261,16.4944,16.3805,16.4546,26850.0
2008-09-22 09:50:00,28.92,28.92,28.52,28.71,51900.0,16.4774,16.4774,16.2494,16.3577,51900.0
2008-09-22 09:55:00,28.73,28.75,28.49,28.58,50850.0,16.3691,16.3805,16.2324,16.2836,50850.0
2008-09-22 10:00:00,28.56,28.69,28.42,28.65,60150.0,16.2722,16.3463,16.1925,16.3235,60150.0
2008-09-22 10:05:00,28.65,28.68,28.53,28.57,46350.0,16.3235,16.3406,16.2551,16.2779,46350.0
2008-09-22 10:10:00,28.57,28.62,28.45,28.47,35550.0,16.2779,16.3064,16.2096,16.221,35550.0
2008-09-22 10:15:00,28.49,28.58,28.44,28.44,40500.0,16.2324,16.2836,16.2039,16.2039,40500.0
2008-09-22 10:20:00,28.44,28.45,28.36,28.39,45300.0,16.2039,16.2096,16.1583,16.1754,45300.0
2008-09-22 10:25:00,28.39,28.41,28.36,28.39,31950.0,16.1754,16.1868,16.1583,16.1754,31950.0
2008-09-22 10:30:00,28.39,28.47,28.37,28.47,40050.0,16.1754,16.221,16.164,16.221,40050.0
2008-09-22 10:35:00,28.49,28.54,28.48,28.48,26250.0,16.2324,16.2608,16.2267,16.2267,26250.0
2008-09-22 10:40:00,28.48,28.6,28.46,28.5,32550.0,16.2267,16.295,16.2153,16.2381,32550.0
2008-09-22 10:45:00,28.49,28.55,28.39,28.39,75000.0,16.2324,16.2665,16.1754,16.1754,75000.0
2008-09-22 10:50:00,28.39,28.45,28.35,28.37,65700.0,16.1754,16.2096,16.1526,16.164,65700.0
2008-09-22 10:55:00,28.37,28.59,28.37,28.56,29850.0,16.164,16.2893,16.164,16.2722,29850.0
2008-09-22 11:00:00,28.56,28.58,28.4,28.43,20400.0,16.2722,16.2836,16.1811,16.1982,20400.0
2008-09-22 11:05:00,28.41,28.5,28.37,28.49,20550.0,16.1868,16.2381,16.164,16.2324,20550.0
2008-09-22 11:10:00,28.49,28.56,28.47,28.47,36600.0,16.2324,16.2722,16.221,16.221,36600.0
2008-09-22 11:15:00,28.47,28.5,28.45,28.48,13050.0,16.221,16.2381,16.2096,16.2267,13050.0
2008-09-22 11:20:00,28.49,28.49,28.31,28.31,51750.0,16.2324,16.2324,16.1298,16.1298,51750.0
2008-09-22 11:25:00,28.31,28.43,28.31,28.41,42900.0,16.1298,16.1982,16.1298,16.1868,42900.0
2008-09-22 11:30:00,28.41,28.54,28.41,28.41,187950.0,16.1868,16.2608,16.1868,16.1868,187950.0
2008-09-22 11:35:00,28.41,28.51,28.34,28.51,34050.0,16.1868,16.2438,16.1469,16.2438,34050.0
2008-09-22 11:40:00,28.51,28.51,28.37,28.37,125250.0,16.2438,16.2438,16.164,16.164,125250.0
2008-09-22 11:45:00,28.38,28.47,28.36,28.45,64650.0,16.1697,16.221,16.1583,16.2096,64650.0
2008-09-22 11:50:00,28.45,28.45,28.37,28.42,26100.0,16.2096,16.2096,16.164,16.1925,26100.0
2008-09-22 11:55:00,28.42,28.56,28.38,28.55,38550.0,16.1925,16.2722,16.1697,16.2665,38550.0
2008-09-22 12:00:00,28.55,28.59,28.48,28.48,25650.0,16.2665,16.2893,16.2267,16.2267,25650.0
2008-09-22 12:05:00,28.49,28.55,28.49,28.54,19200.0,16.2324,16.2665,16.2324,16.2608,19200.0
2008-09-22 12:10:00,28.53,28.54,28.44,28.44,24450.0,16.2551,16.2608,16.2039,16.2039,24450.0
2008-09-22 12:15:00,28.43,28.44,28.39,28.43,28200.0,16.1982,16.2039,16.1754,16.1982,28200.0
2008-09-22 12:20:00,28.43,28.47,28.39,28.4,13500.0,16.1982,16.221,16.1754,16.1811,13500.0
2008-09-22 12:25:00,28.4,28.42,28.39,28.42,34350.0,16.1811,16.1925,16.1754,16.1925,34350.0
2008-09-22 12:30:00,28.42,28.47,28.39,28.47,42150.0,16.1925,16.221,16.1754,16.221,42150.0
2008-09-22 12:35:00,28.45,28.45,28.41,28.43,33300.0,16.2096,16.2096,16.1868,16.1982,33300.0
2008-09-22 12:40:00,28.43,28.44,28.35,28.35,25950.0,16.1982,16.2039,16.1526,16.1526,25950.0
2008-09-22 12:45:00,28.36,28.37,28.31,28.31,31500.0,16.1583,16.164,16.1298,16.1298,31500.0
2008-09-22 12:50:00,28.31,28.38,28.31,28.38,37500.0,16.1298,16.1697,16.1298,16.1697,37500.0
2008-09-22 12:55:00,28.38,28.38,28.27,28.27,47100.0,16.1697,16.1697,16.107,16.107,47100.0
2008-09-22 13:00:00,28.29,28.31,28.14,28.14,54900.0,16.1184,16.1298,16.0329,16.0329,54900.0
2008-09-22 13:05:00,28.15,28.18,28.06,28.17,65100.0,16.0386,16.0557,15.9874,16.05,65100.0
2008-09-22 13:10:00,28.17,28.23,28.05,28.07,74100.0,16.05,16.0842,15.9817,15.9931,74100.0
2008-09-22 13:15:00,28.07,28.07,28.01,28.05,47400.0,15.9931,15.9931,15.9589,15.9817,47400.0
2008-09-22 13:20:00,28.04,28.06,28.02,28.06,28350.0,15.976,15.9874,15.9646,15.9874,28350.0
2008-09-22 13:25:00,28.06,28.06,28.0,28.01,55950.0,15.9874,15.9874,15.9532,15.9589,55950.0
2008-09-22 13:30:00,28.01,28.05,28.0,28.01,51300.0,15.9589,15.9817,15.9532,15.9589,51300.0
2008-09-22 13:35:00,28.01,28.01,27.88,27.99,87600.0,15.9589,15.9589,15.8848,15.9475,87600.0
2008-09-22 13:40:00,27.99,28.03,27.95,27.99,40800.0,15.9475,15.9703,15.9247,15.9475,40800.0
2008-09-22 13:45:00,27.99,28.07,27.98,28.01,62400.0,15.9475,15.9931,15.9418,15.9589,62400.0
2008-09-22 13:50:00,28.0,28.13,27.91,28.11,69450.0,15.9532,16.0272,15.9019,16.0158,69450.0
2008-09-22 13:55:00,28.11,28.15,27.99,28.03,62850.0,16.0158,16.0386,15.9475,15.9703,62850.0
2008-09-22 14:00:00,28.03,28.04,27.99,27.99,53250.0,15.9703,15.976,15.9475,15.9475,53250.0
2008-09-22 14:05:00,27.99,28.03,27.93,28.02,80400.0,15.9475,15.9703,15.9133,15.9646,80400.0
2008-09-22 14:10:00,28.02,28.09,28.0,28.05,63750.0,15.9646,16.0045,15.9532,15.9817,63750.0
2008-09-22 14:15:00,28.06,28.12,28.0,28.03,54600.0,15.9874,16.0215,15.9532,15.9703,54600.0
2008-09-22 14:20:00,28.03,28.03,27.77,27.8,111600.0,15.9703,15.9703,15.8221,15.8392,111600.0
2008-09-22 14:25:00,27.8,27.83,27.73,27.76,100500.0,15.8392,15.8563,15.7993,15.8164,100500.0
2008-09-22 14:30:00,27.76,27.93,27.73,27.91,89700.0,15.8164,15.9133,15.7993,15.9019,89700.0
2008-09-22 14:35:00,27.89,28.03,27.89,27.99,53700.0,15.8905,15.9703,15.8905,15.9475,53700.0
2008-09-22 14:40:00,27.99,28.01,27.87,27.87,85800.0,15.9475,15.9589,15.8791,15.8791,85800.0
2008-09-22 14:45:00,27.87,27.97,27.86,27.92,73650.0,15.8791,15.9361,15.8734,15.9076,73650.0
2008-09-22 14:50:00,27.92,27.95,27.89,27.9,100050.0,15.9076,15.9247,15.8905,15.8962,100050.0
2008-09-22 14:55:00,27.9,27.93,27.86,27.89,95850.0,15.8962,15.9133,15.8734,15.8905,95850.0
2008-09-22 15:00:00,27.89,27.91,27.83,27.91,71250.0,15.8905,15.9019,15.8563,15.9019,71250.0
2008-09-22 15:05:00,27.91,28.03,27.89,27.97,62850.0,15.9019,15.9703,15.8905,15.9361,62850.0
2008-09-22 15:10:00,27.97,28.04,27.91,28.04,123150.0,15.9361,15.976,15.9019,15.976,123150.0
2008-09-22 15:15:00,28.04,28.1,27.86,27.86,141000.0,15.976,16.0102,15.8734,15.8734,141000.0
2008-09-22 15:20:00,27.86,27.88,27.78,27.81,108600.0,15.8734,15.8848,15.8278,15.8449,108600.0
2008-09-22 15:25:00,27.81,27.84,27.72,27.75,148350.0,15.8449,15.862,15.7936,15.8107,148350.0
2008-09-22 15:30:00,27.75,27.78,27.73,27.77,118950.0,15.8107,15.8278,15.7993,15.8221,118950.0
2008-09-22 15:35:00,27.77,27.81,27.75,27.79,129900.0,15.8221,15.8449,15.8107,15.8335,129900.0
2008-09-22 15:40:00,27.79,27.79,27.67,27.67,278100.0,15.8335,15.8335,15.7652,15.7652,278100.0
2008-09-22 15:45:00,27.69,27.7,27.63,27.66,223500.0,15.7766,15.7822,15.7424,15.7595,223500.0
2008-09-22 15:50:00,27.65,27.69,27.51,27.52,268800.0,15.7538,15.7766,15.674,15.6797,268800.0
2008-09-22 15:55:00,27.52,27.57,27.51,27.57,189150.0,15.6797,15.7082,15.674,15.7082,189150.0
2008-09-23 09:30:00,27.77,28.09,27.33,27.39,48750.0,15.8221,16.0045,15.5714,15.6056,48750.0
2008-09-23 09:35:00,27.43,27.58,27.37,27.51,35100.0,15.6284,15.7139,15.5942,15.674,35100.0
2008-09-23 09:40:00,27.47,27.79,27.45,27.74,26400.0,15.6512,15.8335,15.6398,15.805,26400.0
2008-09-23 09:45:00,27.76,28.03,27.67,28.03,15450.0,15.8164,15.9703,15.7652,15.9703,15450.0
2008-09-23 09:50:00,28.04,28.05,27.79,27.85,28200.0,15.976,15.9817,15.8335,15.8677,28200.0
2008-09-23 09:55:00,27.85,27.87,27.67,27.77,23550.0,15.8677,15.8791,15.7652,15.8221,23550.0
2008-09-23 10:00:00,27.78,27.78,27.53,27.73,15450.0,15.8278,15.8278,15.6854,15.7993,15450.0
2008-09-23 10:05:00,27.73,27.8,27.66,27.72,31800.0,15.7993,15.8392,15.7595,15.7936,31800.0
2008-09-23 10:10:00,27.71,27.81,27.67,27.79,56400.0,15.7879,15.8449,15.7652,15.8335,56400.0
2008-09-23 10:15:00,27.81,27.89,27.66,27.77,49950.0,15.8449,15.8905,15.7595,15.8221,49950.0
2008-09-23 10:20:00,27.79,27.87,27.69,27.71,38400.0,15.8335,15.8791,15.7766,15.7879,38400.0
2008-09-23 10:25:00,27.71,27.77,27.65,27.71,29400.0,15.7879,15.8221,15.7538,15.7879,29400.0
2008-09-23 10:30:00,27.71,27.83,27.69,27.79,37650.0,15.7879,15.8563,15.7766,15.8335,37650.0
2008-09-23 10:35:00,27.79,27.79,27.65,27.73,27000.0,15.8335,15.8335,15.7538,15.7993,27000.0
2008-09-23 10:40:00,27.74,27.74,27.55,27.56,22650.0,15.805,15.805,15.6968,15.7025,22650.0
2008-09-23 10:45:00,27.53,27.58,27.49,27.51,29250.0,15.6854,15.7139,15.6626,15.674,29250.0
2008-09-23 10:50:00,27.51,27.53,27.35,27.41,40350.0,15.674,15.6854,15.5828,15.617,40350.0
2008-09-23 10:55:00,27.45,27.56,27.42,27.53,36150.0,15.6398,15.7025,15.6227,15.6854,36150.0
2008-09-23 11:00:00,27.54,27.6,27.46,27.53,22500.0,15.6911,15.7253,15.6455,15.6854,22500.0
2008-09-23 11:05:00,27.54,27.61,27.41,27.57,25050.0,15.6911,15.731,15.617,15.7082,25050.0
2008-09-23 11:10:00,27.57,27.72,27.48,27.69,36000.0,15.7082,15.7936,15.6569,15.7766,36000.0
2008-09-23 11:15:00,27.68,27.71,27.63,27.69,21300.0,15.7709,15.7879,15.7424,15.7766,21300.0
2008-09-23 11:20:00,27.69,27.85,27.67,27.83,33300.0,15.7766,15.8677,15.7652,15.8563,33300.0
2008-09-23 11:25:00,27.81,27.83,27.75,27.77,20850.0,15.8449,15.8563,15.8107,15.8221,20850.0
2008-09-23 11:30:00,27.78,27.81,27.73,27.77,12600.0,15.8278,15.8449,15.7993,15.8221,12600.0
2008-09-23 11:35:00,27.75,27.75,27.59,27.63,25950.0,15.8107,15.8107,15.7196,15.7424,25950.0
2008-09-23 11:40:00,27.63,27.72,27.59,27.62,28050.0,15.7424,15.7936,15.7196,15.7367,28050.0
2008-09-23 11:45:00,27.62,27.66,27.57,27.65,16350.0,15.7367,15.7595,15.7082,15.7538,16350.0
2008-09-23 11:50:00,27.64,27.73,27.62,27.7,15900.0,15.7481,15.7993,15.7367,15.7822,15900.0
2008-09-23 11:55:00,27.68,27.71,27.59,27.62,20400.0,15.7709,15.7879,15.7196,15.7367,20400.0
2008-09-23 12:00:00,27.6,27.6,27.43,27.53,33750.0,15.7253,15.7253,15.6284,15.6854,33750.0
2008-09-23 12:05:00,27.52,27.59,27.44,27.59,21900.0,15.6797,15.7196,15.6341,15.7196,21900.0
2008-09-23 12:10:00,27.59,27.66,27.54,27.65,16200.0,15.7196,15.7595,15.6911,15.7538,16200.0
2008-09-23 12:15:00,27.65,27.66,27.55,27.56,12300.0,15.7538,15.7595,15.6968,15.7025,12300.0
2008-09-23 12:20:00,27.57,27.61,27.47,27.49,25950.0,15.7082,15.731,15.6512,15.6626,25950.0
2008-09-23 12:25:00,27.49,27.51,27.43,27.43,18900.0,15.6626,15.674,15.6284,15.6284,18900.0
2008-09-23 12:30:00,27.43,27.45,27.36,27.42,31950.0,15.6284,15.6398,15.5885,15.6227,31950.0
2008-09-23 12:35:00,27.42,27.47,27.39,27.45,28950.0,15.6227,15.6512,15.6056,15.6398,28950.0
2008-09-23 12:40:00,27.46,27.47,27.27,27.35,78150.0,15.6455,15.6512,15.5373,15.5828,78150.0
2008-09-23 12:45:00,27.35,27.39,27.27,27.39,43800.0,15.5828,15.6056,15.5373,15.6056,43800.0
2008-09-23 12:50:00,27.37,27.41,27.32,27.33,29100.0,15.5942,15.617,15.5657,15.5714,29100.0
2008-09-23 12:55:00,27.31,27.43,27.31,27.37,26700.0,15.56,15.6284,15.56,15.5942,26700.0
2008-09-23 13:00:00,27.35,27.37,27.18,27.27,72300.0,15.5828,15.5942,15.486,15.5373,72300.0
2008-09-23 13:05:00,27.27,27.27,27.09,27.15,138750.0,15.5373,15.5373,15.4347,15.4689,138750.0
2008-09-23 13:10:00,27.17,27.17,27.03,27.08,59250.0,15.4803,15.4803,15.4005,15.429,59250.0
2008-09-23 13:15:00,27.07,27.11,27.0,27.01,85050.0,15.4233,15.4461,15.3834,15.3891,85050.0
2008-09-23 13:20:00,27.01,27.13,27.01,27.05,67050.0,15.3891,15.4575,15.3891,15.4119,67050.0
2008-09-23 13:25:00,27.06,27.09,26.92,26.93,96900.0,15.4176,15.4347,15.3378,15.3435,96900.0
2008-09-23 13:30:00,26.92,26.92,26.75,26.79,48450.0,15.3378,15.3378,15.241,15.2638,48450.0
2008-09-23 13:35:00,26.77,26.94,26.73,26.93,33600.0,15.2524,15.3492,15.2296,15.3435,33600.0
2008-09-23 13:40:00,26.92,26.98,26.89,26.97,37200.0,15.3378,15.372,15.3207,15.3663,37200.0
2008-09-23 13:45:00,26.96,26.98,26.81,26.84,42750.0,15.3606,15.372,15.2752,15.2923,42750.0
2008-09-23 13:50:00,26.85,26.85,26.69,26.75,239550.0,15.298,15.298,15.2068,15.241,239550.0
2008-09-23 13:55:00,26.75,26.91,26.73,26.89,55800.0,15.241,15.3321,15.2296,15.3207,55800.0
2008-09-23 14:00:00,26.89,26.96,26.83,26.95,36300.0,15.3207,15.3606,15.2866,15.3549,36300.0
2008-09-23 14:05:00,26.95,27.24,26.95,27.24,74550.0,15.3549,15.5202,15.3549,15.5202,74550.0
2008-09-23 14:10:00,27.25,27.33,27.19,27.23,61950.0,15.5259,15.5714,15.4917,15.5145,61950.0
2008-09-23 14:15:00,27.24,27.27,27.14,27.27,43500.0,15.5202,15.5373,15.4632,15.5373,43500.0
2008-09-23 14:20:00,27.29,27.37,27.16,27.32,52950.0,15.5486,15.5942,15.4746,15.5657,52950.0
2008-09-23 14:25:00,27.3,27.51,27.27,27.47,70350.0,15.5543,15.674,15.5373,15.6512,70350.0
2008-09-23 14:30:00,27.49,27.63,27.49,27.55,71400.0,15.6626,15.7424,15.6626,15.6968,71400.0
2008-09-23 14:35:00,27.57,27.61,27.51,27.57,56400.0,15.7082,15.731,15.674,15.7082,56400.0
2008-09-23 14:40:00,27.57,27.66,27.51,27.56,49350.0,15.7082,15.7595,15.674,15.7025,49350.0
2008-09-23 14:45:00,27.56,27.81,27.53,27.65,82500.0,15.7025,15.8449,15.6854,15.7538,82500.0
2008-09-23 14:50:00,27.65,27.79,27.65,27.68,50550.0,15.7538,15.8335,15.7538,15.7709,50550.0
2008-09-23 14:55:00,27.67,27.72,27.55,27.55,48750.0,15.7652,15.7936,15.6968,15.6968,48750.0
2008-09-23 15:00:00,27.57,27.61,27.46,27.51,43500.0,15.7082,15.731,15.6455,15.674,43500.0
2008-09-23 15:05:00,27.51,27.72,27.49,27.67,64800.0,15.674,15.7936,15.6626,15.7652,64800.0
2008-09-23 15:10:00,27.66,27.67,27.52,27.55,17550.0,15.7595,15.7652,15.6797,15.6968,17550.0
2008-09-23 15:15:00,27.54,27.71,27.54,27.67,44250.0,15.6911,15.7879,15.6911,15.7652,44250.0
2008-09-23 15:20:00,27.65,27.67,27.59,27.6,42150.0,15.7538,15.7652,15.7196,15.7253,42150.0
2008-09-23 15:25:00,27.61,27.64,27.51,27.51,39750.0,15.731,15.7481,15.674,15.674,39750.0
2008-09-23 15:30:00,27.53,27.59,27.43,27.47,92550.0,15.6854,15.7196,15.6284,15.6512,92550.0
2008-09-23 15:35:00,27.47,27.47,27.3,27.33,72000.0,15.6512,15.6512,15.5543,15.5714,72000.0
2008-09-23 15:40:00,27.32,27.41,27.18,27.23,87300.0,15.5657,15.617,15.486,15.5145,87300.0
2008-09-23 15:45:00,27.22,27.22,27.03,27.11,125250.0,15.5088,15.5088,15.4005,15.4461,125250.0
2008-09-23 15:50:00,27.11,27.11,26.97,27.05,159000.0,15.4461,15.4461,15.3663,15.4119,159000.0
2008-09-23 15:55:00,27.05,27.05,26.95,26.99,181650.0,15.4119,15.4119,15.3549,15.3777,181650.0
2008-09-24 09:30:00,26.99,27.99,26.99,27.81,116100.0,15.3777,15.9475,15.3777,15.8449,116100.0
2008-09-24 09:35:00,27.8,27.84,27.27,27.39,189750.0,15.8392,15.862,15.5373,15.6056,189750.0
2008-09-24 09:40:00,27.38,27.51,27.38,27.51,196800.0,15.5999,15.674,15.5999,15.674,196800.0
2008-09-24 09:45:00,27.49,27.51,27.32,27.44,138450.0,15.6626,15.674,15.5657,15.6341,138450.0
2008-09-24 09:50:00,27.45,27.51,27.34,27.42,134400.0,15.6398,15.674,15.5771,15.6227,134400.0
2008-09-24 09:55:00,27.42,27.46,27.33,27.44,99300.0,15.6227,15.6455,15.5714,15.6341,99300.0
2008-09-24 10:00:00,27.45,27.77,27.41,27.62,151500.0,15.6398,15.8221,15.617,15.7367,151500.0
2008-09-24 10:05:00,27.61,27.72,27.43,27.51,58800.0,15.731,15.7936,15.6284,15.674,58800.0
2008-09-24 10:10:00,27.52,27.61,27.27,27.29,120300.0,15.6797,15.731,15.5373,15.5486,120300.0
2008-09-24 10:15:00,27.29,27.46,27.27,27.44,47850.0,15.5486,15.6455,15.5373,15.6341,47850.0
2008-09-24 10:20:00,27.42,27.48,27.39,27.41,31350.0,15.6227,15.6569,15.6056,15.617,31350.0
2008-09-24 10:25:00,27.41,27.45,27.32,27.41,103650.0,15.617,15.6398,15.5657,15.617,103650.0
2008-09-24 10:30:00,27.43,27.67,27.41,27.64,62100.0,15.6284,15.7652,15.617,15.7481,62100.0
2008-09-24 10:35:00,27.65,27.71,27.55,27.71,60000.0,15.7538,15.7879,15.6968,15.7879,60000.0
2008-09-24 10:40:00,27.7,27.71,27.61,27.63,136800.0,15.7822,15.7879,15.731,15.7424,136800.0
2008-09-24 10:45:00,27.63,27.65,27.56,27.57,71850.0,15.7424,15.7538,15.7025,15.7082,71850.0
2008-09-24 10:50:00,27.58,27.65,27.57,27.6,76800.0,15.7139,15.7538,15.7082,15.7253,76800.0
2008-09-24 10:55:00,27.59,27.67,27.55,27.63,74850.0,15.7196,15.7652,15.6968,15.7424,74850.0
2008-09-24 11:00:00,27.62,27.64,27.5,27.53,35550.0,15.7367,15.7481,15.6683,15.6854,35550.0
2008-09-24 11:05:00,27.51,27.54,27.35,27.36,19950.0,15.674,15.6911,15.5828,15.5885,19950.0
2008-09-24 11:10:00,27.35,27.41,27.28,27.32,24450.0,15.5828,15.617,15.543,15.5657,24450.0
2008-09-24 11:15:00,27.33,27.35,27.13,27.21,36900.0,15.5714,15.5828,15.4575,15.5031,36900.0
2008-09-24 11:20:00,27.23,27.32,27.17,27.29,35400.0,15.5145,15.5657,15.4803,15.5486,35400.0
2008-09-24 11:25:00,27.28,27.33,27.23,27.26,34350.0,15.543,15.5714,15.5145,15.5316,34350.0
2008-09-24 11:30:00,27.27,27.27,27.16,27.22,52500.0,15.5373,15.5373,15.4746,15.5088,52500.0
2008-09-24 11:35:00,27.22,27.22,27.05,27.05,32400.0,15.5088,15.5088,15.4119,15.4119,32400.0
2008-09-24 11:40:00,27.06,27.07,26.9,26.91,74550.0,15.4176,15.4233,15.3264,15.3321,74550.0
2008-09-24 11:45:00,26.91,26.93,26.77,26.77,65100.0,15.3321,15.3435,15.2524,15.2524,65100.0
2008-09-24 11:50:00,26.77,26.82,26.71,26.81,110550.0,15.2524,15.2809,15.2182,15.2752,110550.0
2008-09-24 11:55:00,26.82,26.9,26.82,26.89,46050.0,15.2809,15.3264,15.2809,15.3207,46050.0
2008-09-24 12:00:00,26.91,26.92,26.8,26.81,54600.0,15.3321,15.3378,15.2695,15.2752,54600.0
2008-09-24 12:05:00,26.81,26.82,26.73,26.75,60900.0,15.2752,15.2809,15.2296,15.241,60900.0
2008-09-24 12:10:00,26.74,26.75,26.69,26.71,93300.0,15.2353,15.241,15.2068,15.2182,93300.0
2008-09-24 12:15:00,26.71,26.83,26.71,26.8,101100.0,15.2182,15.2866,15.2182,15.2695,101100.0
2008-09-24 12:20:00,26.81,26.83,26.69,26.7,41250.0,15.2752,15.2866,15.2068,15.2125,41250.0
2008-09-24 12:25:00,26.7,26.73,26.66,26.67,64800.0,15.2125,15.2296,15.1897,15.1954,64800.0
2008-09-24 12:30:00,26.68,26.75,26.67,26.73,36000.0,15.2011,15.241,15.1954,15.2296,36000.0
2008-09-24 12:35:00,26.73,26.77,26.66,26.68,43800.0,15.2296,15.2524,15.1897,15.2011,43800.0
2008-09-24 12:40:00,26.68,26.79,26.66,26.72,39450.0,15.2011,15.2638,15.1897,15.2239,39450.0
2008-09-24 12:45:00,26.72,26.78,26.69,26.77,26550.0,15.2239,15.2581,15.2068,15.2524,26550.0
2008-09-24 12:50:00,26.76,26.82,26.75,26.77,30150.0,15.2467,15.2809,15.241,15.2524,30150.0
2008-09-24 12:55:00,26.77,26.77,26.71,26.72,27900.0,15.2524,15.2524,15.2182,15.2239,27900.0
2008-09-24 13:00:00,26.72,26.75,26.71,26.73,22350.0,15.2239,15.241,15.2182,15.2296,22350.0
2008-09-24 13:05:00,26.73,26.92,26.72,26.91,44550.0,15.2296,15.3378,15.2239,15.3321,44550.0
2008-09-24 13:10:00,26.89,27.03,26.87,27.02,45000.0,15.3207,15.4005,15.3094,15.3948,45000.0
2008-09-24 13:15:00,27.01,27.09,26.97,27.0,48750.0,15.3891,15.4347,15.3663,15.3834,48750.0
2008-09-24 13:20:00,27.0,27.09,26.94,27.09,78150.0,15.3834,15.4347,15.3492,15.4347,78150.0
2008-09-24 13:25:00,27.07,27.21,27.07,27.18,73950.0,15.4233,15.5031,15.4233,15.486,73950.0
2008-09-24 13:30:00,27.17,27.19,27.04,27.05,58500.0,15.4803,15.4917,15.4062,15.4119,58500.0
2008-09-24 13:35:00,27.06,27.22,27.06,27.1,64200.0,15.4176,15.5088,15.4176,15.4404,64200.0
2008-09-24 13:40:00,27.09,27.17,26.99,27.17,35550.0,15.4347,15.4803,15.3777,15.4803,35550.0
2008-09-24 13:45:00,27.17,27.19,27.02,27.04,34950.0,15.4803,15.4917,15.3948,15.4062,34950.0
2008-09-24 13:50:00,27.05,27.11,26.99,27.11,54300.0,15.4119,15.4461,15.3777,15.4461,54300.0
2008-09-24 13:55:00,27.09,27.1,26.95,27.01,57300.0,15.4347,15.4404,15.3549,15.3891,57300.0
2008-09-24 14:00:00,27.03,27.08,26.99,27.03,43350.0,15.4005,15.429,15.3777,15.4005,43350.0
2008-09-24 14:05:00,27.03,27.07,26.96,27.05,60750.0,15.4005,15.4233,15.3606,15.4119,60750.0
2008-09-24 14:10:00,27.05,27.05,26.89,26.89,73050.0,15.4119,15.4119,15.3207,15.3207,73050.0
2008-09-24 14:15:00,26.89,26.98,26.85,26.94,49050.0,15.3207,15.372,15.298,15.3492,49050.0
2008-09-24 14:20:00,26.95,26.99,26.83,26.87,45000.0,15.3549,15.3777,15.2866,15.3094,45000.0
2008-09-24 14:25:00,26.87,26.92,26.83,26.89,61200.0,15.3094,15.3378,15.2866,15.3207,61200.0
2008-09-24 14:30:00,26.91,27.0,26.9,26.98,62400.0,15.3321,15.3834,15.3264,15.372,62400.0
2008-09-24 14:35:00,26.97,26.99,26.91,26.93,64800.0,15.3663,15.3777,15.3321,15.3435,64800.0
2008-09-24 14:40:00,26.93,27.07,26.91,27.07,27900.0,15.3435,15.4233,15.3321,15.4233,27900.0
2008-09-24 14:45:00,27.06,27.1,26.97,26.98,43650.0,15.4176,15.4404,15.3663,15.372,43650.0
2008-09-24 14:50:00,26.97,27.0,26.85,26.87,38400.0,15.3663,15.3834,15.298,15.3094,38400.0
2008-09-24 14:55:00,26.87,26.87,26.77,26.78,52200.0,15.3094,15.3094,15.2524,15.2581,52200.0
2008-09-24 15:00:00,26.78,26.79,26.7,26.75,65700.0,15.2581,15.2638,15.2125,15.241,65700.0
2008-09-24 15:05:00,26.75,27.0,26.75,26.99,109350.0,15.241,15.3834,15.241,15.3777,109350.0
2008-09-24 15:10:00,26.99,26.99,26.77,26.83,106350.0,15.3777,15.3777,15.2524,15.2866,106350.0
2008-09-24 15:15:00,26.83,26.85,26.67,26.68,70950.0,15.2866,15.298,15.1954,15.2011,70950.0
2008-09-24 15:20:00,26.68,26.87,26.66,26.84,106050.0,15.2011,15.3094,15.1897,15.2923,106050.0
2008-09-24 15:25:00,26.83,26.87,26.81,26.86,49500.0,15.2866,15.3094,15.2752,15.3037,49500.0
2008-09-24 15:30:00,26.85,26.89,26.79,26.82,103950.0,15.298,15.3207,15.2638,15.2809,103950.0
2008-09-24 15:35:00,26.82,26.83,26.69,26.71,85800.0,15.2809,15.2866,15.2068,15.2182,85800.0
2008-09-24 15:40:00,26.71,26.76,26.61,26.69,243000.0,15.2182,15.2467,15.1612,15.2068,243000.0
2008-09-24 15:45:00,26.69,26.69,26.56,26.66,381300.0,15.2068,15.2068,15.1327,15.1897,381300.0
2008-09-24 15:50:00,26.66,26.7,26.61,26.66,225000.0,15.1897,15.2125,15.1612,15.1897,225000.0
2008-09-24 15:55:00,26.66,26.8,26.66,26.8,244950.0,15.1897,15.2695,15.1897,15.2695,244950.0
2008-09-25 09:30:00,27.25,27.31,26.85,26.93,120900.0,15.5259,15.56,15.298,15.3435,120900.0
2008-09-25 09:35:00,26.91,26.99,26.55,26.57,187500.0,15.3321,15.3777,15.127,15.1384,187500.0
2008-09-25 09:40:00,26.57,26.71,26.48,26.53,202800.0,15.1384,15.2182,15.0871,15.1156,202800.0
2008-09-25 09:45:00,26.52,26.63,26.47,26.59,115500.0,15.1099,15.1726,15.0814,15.1498,115500.0
2008-09-25 09:50:00,26.57,26.58,26.42,26.42,157800.0,15.1384,15.1441,15.053,15.053,157800.0
2008-09-25 09:55:00,26.43,26.55,26.39,26.53,75300.0,15.0587,15.127,15.0359,15.1156,75300.0
2008-09-25 10:00:00,26.51,26.59,26.46,26.5,120750.0,15.1042,15.1498,15.0758,15.0985,120750.0
2008-09-25 10:05:00,26.51,26.75,26.5,26.61,144450.0,15.1042,15.241,15.0985,15.1612,144450.0
2008-09-25 10:10:00,26.61,26.83,26.59,26.81,77100.0,15.1612,15.2866,15.1498,15.2752,77100.0
2008-09-25 10:15:00,26.81,26.88,26.64,26.65,129150.0,15.2752,15.315,15.1783,15.184,129150.0
2008-09-25 10:20:00,26.65,26.7,26.63,26.63,59850.0,15.184,15.2125,15.1726,15.1726,59850.0
2008-09-25 10:25:00,26.65,26.79,26.63,26.75,43650.0,15.184,15.2638,15.1726,15.241,43650.0
2008-09-25 10:30:00,26.77,26.77,26.65,26.67,59550.0,15.2524,15.2524,15.184,15.1954,59550.0
2008-09-25 10:35:00,26.67,26.71,26.59,26.67,91800.0,15.1954,15.2182,15.1498,15.1954,91800.0
2008-09-25 10:40:00,26.69,26.77,26.66,26.73,61500.0,15.2068,15.2524,15.1897,15.2296,61500.0
2008-09-25 10:45:00,26.72,26.77,26.69,26.75,62550.0,15.2239,15.2524,15.2068,15.241,62550.0
2008-09-25 10:50:00,26.73,26.79,26.68,26.76,60150.0,15.2296,15.2638,15.2011,15.2467,60150.0
2008-09-25 10:55:00,26.77,26.77,26.69,26.7,49500.0,15.2524,15.2524,15.2068,15.2125,49500.0
2008-09-25 11:00:00,26.7,26.76,26.69,26.76,29850.0,15.2125,15.2467,15.2068,15.2467,29850.0
2008-09-25 11:05:00,26.75,26.81,26.67,26.7,45450.0,15.241,15.2752,15.1954,15.2125,45450.0
2008-09-25 11:10:00,26.69,26.79,26.69,26.77,38550.0,15.2068,15.2638,15.2068,15.2524,38550.0
2008-09-25 11:15:00,26.77,26.81,26.75,26.78,24450.0,15.2524,15.2752,15.241,15.2581,24450.0
2008-09-25 11:20:00,26.78,26.89,26.77,26.8,56250.0,15.2581,15.3207,15.2524,15.2695,56250.0
2008-09-25 11:25:00,26.78,26.93,26.75,26.89,48900.0,15.2581,15.3435,15.241,15.3207,48900.0
2008-09-25 11:30:00,26.89,26.96,26.89,26.9,52050.0,15.3207,15.3606,15.3207,15.3264,52050.0
2008-09-25 11:35:00,26.91,26.96,26.87,26.91,26400.0,15.3321,15.3606,15.3094,15.3321,26400.0
2008-09-25 11:40:00,26.91,26.99,26.9,26.99,27900.0,15.3321,15.3777,15.3264,15.3777,27900.0
2008-09-25 11:45:00,26.99,27.03,26.95,27.0,36900.0,15.3777,15.4005,15.3549,15.3834,36900.0
2008-09-25 11:50:00,26.98,27.02,26.95,26.99,36150.0,15.372,15.3948,15.3549,15.3777,36150.0
2008-09-25 11:55:00,26.99,27.0,26.9,26.9,43200.0,15.3777,15.3834,15.3264,15.3264,43200.0
2008-09-25 12:00:00,26.9,26.9,26.76,26.78,40050.0,15.3264,15.3264,15.2467,15.2581,40050.0
2008-09-25 12:05:00,26.78,26.79,26.74,26.75,26550.0,15.2581,15.2638,15.2353,15.241,26550.0
2008-09-25 12:10:00,26.75,26.75,26.71,26.74,36600.0,15.241,15.241,15.2182,15.2353,36600.0
2008-09-25 12:15:00,26.72,26.85,26.72,26.79,38250.0,15.2239,15.298,15.2239,15.2638,38250.0
2008-09-25 12:20:00,26.79,26.79,26.73,26.78,31050.0,15.2638,15.2638,15.2296,15.2581,31050.0
2008-09-25 12:25:00,26.77,26.81,26.73,26.8,51750.0,15.2524,15.2752,15.2296,15.2695,51750.0
2008-09-25 12:30:00,26.8,26.83,26.79,26.83,34650.0,15.2695,15.2866,15.2638,15.2866,34650.0
2008-09-25 12:35:00,26.82,26.84,26.77,26.77,27750.0,15.2809,15.2923,15.2524,15.2524,27750.0
2008-09-25 12:40:00,26.77,26.84,26.75,26.84,16500.0,15.2524,15.2923,15.241,15.2923,16500.0
2008-09-25 12:45:00,26.84,26.87,26.83,26.85,21150.0,15.2923,15.3094,15.2866,15.298,21150.0
2008-09-25 12:50:00,26.85,26.91,26.74,26.76,61650.0,15.298,15.3321,15.2353,15.2467,61650.0
2008-09-25 12:55:00,26.76,26.85,26.74,26.8,57600.0,15.2467,15.298,15.2353,15.2695,57600.0
2008-09-25 13:00:00,26.8,26.91,26.79,26.85,62400.0,15.2695,15.3321,15.2638,15.298,62400.0
2008-09-25 13:05:00,26.83,26.85,26.79,26.85,55050.0,15.2866,15.298,15.2638,15.298,55050.0
2008-09-25 13:10:00,26.84,26.88,26.8,26.85,85050.0,15.2923,15.315,15.2695,15.298,85050.0
2008-09-25 13:15:00,26.83,26.87,26.81,26.85,44400.0,15.2866,15.3094,15.2752,15.298,44400.0
2008-09-25 13:20:00,26.85,26.85,26.82,26.84,36300.0,15.298,15.298,15.2809,15.2923,36300.0
2008-09-25 13:25:00,26.83,26.94,26.83,26.93,40500.0,15.2866,15.3492,15.2866,15.3435,40500.0
2008-09-25 13:30:00,26.93,27.03,26.92,26.94,82350.0,15.3435,15.4005,15.3378,15.3492,82350.0
2008-09-25 13:35:00,26.94,27.11,26.93,27.05,57900.0,15.3492,15.4461,15.3435,15.4119,57900.0
2008-09-25 13:40:00,27.05,27.05,26.99,27.03,34800.0,15.4119,15.4119,15.3777,15.4005,34800.0
2008-09-25 13:45:00,27.03,27.09,27.0,27.0,29700.0,15.4005,15.4347,15.3834,15.3834,29700.0
2008-09-25 13:50:00,27.0,27.0,26.84,26.85,36450.0,15.3834,15.3834,15.2923,15.298,36450.0
2008-09-25 13:55:00,26.85,26.93,26.82,26.93,30900.0,15.298,15.3435,15.2809,15.3435,30900.0
2008-09-25 14:00:00,26.93,26.93,26.87,26.87,23400.0,15.3435,15.3435,15.3094,15.3094,23400.0
2008-09-25 14:05:00,26.87,26.91,26.78,26.81,28950.0,15.3094,15.3321,15.2581,15.2752,28950.0
2008-09-25 14:10:00,26.81,26.81,26.67,26.68,47400.0,15.2752,15.2752,15.1954,15.2011,47400.0
2008-09-25 14:15:00,26.67,26.73,26.64,26.71,79350.0,15.1954,15.2296,15.1783,15.2182,79350.0
2008-09-25 14:20:00,26.71,26.71,26.66,26.67,40950.0,15.2182,15.2182,15.1897,15.1954,40950.0
2008-09-25 14:25:00,26.67,26.76,26.65,26.72,43650.0,15.1954,15.2467,15.184,15.2239,43650.0
2008-09-25 14:30:00,26.71,26.81,26.69,26.78,27300.0,15.2182,15.2752,15.2068,15.2581,27300.0
2008-09-25 14:35:00,26.77,26.8,26.69,26.7,43200.0,15.2524,15.2695,15.2068,15.2125,43200.0
2008-09-25 14:40:00,26.69,26.71,26.67,26.69,28050.0,15.2068,15.2182,15.1954,15.2068,28050.0
2008-09-25 14:45:00,26.69,26.71,26.63,26.64,38250.0,15.2068,15.2182,15.1726,15.1783,38250.0
2008-09-25 14:50:00,26.64,26.71,26.63,26.67,38400.0,15.1783,15.2182,15.1726,15.1954,38400.0
2008-09-25 14:55:00,26.67,26.81,26.67,26.8,30150.0,15.1954,15.2752,15.1954,15.2695,30150.0
2008-09-25 15:00:00,26.79,26.8,26.76,26.76,56550.0,15.2638,15.2695,15.2467,15.2467,56550.0
2008-09-25 15:05:00,26.77,26.79,26.75,26.77,28050.0,15.2524,15.2638,15.241,15.2524,28050.0
2008-09-25 15:10:00,26.77,26.78,26.67,26.67,51000.0,15.2524,15.2581,15.1954,15.1954,51000.0
2008-09-25 15:15:00,26.67,26.73,26.66,26.69,86400.0,15.1954,15.2296,15.1897,15.2068,86400.0
2008-09-25 15:20:00,26.69,26.84,26.68,26.79,108600.0,15.2068,15.2923,15.2011,15.2638,108600.0
2008-09-25 15:25:00,26.79,26.81,26.69,26.7,86850.0,15.2638,15.2752,15.2068,15.2125,86850.0
2008-09-25 15:30:00,26.7,26.72,26.63,26.64,157050.0,15.2125,15.2239,15.1726,15.1783,157050.0
2008-09-25 15:35:00,26.64,26.67,26.57,26.65,185550.0,15.1783,15.1954,15.1384,15.184,185550.0
2008-09-25 15:40:00,26.65,26.65,26.48,26.49,208200.0,15.184,15.184,15.0871,15.0928,208200.0
2008-09-25 15:45:00,26.49,26.51,26.45,26.47,368700.0,15.0928,15.1042,15.0701,15.0814,368700.0
2008-09-25 15:50:00,26.47,26.53,26.45,26.47,225900.0,15.0814,15.1156,15.0701,15.0814,225900.0
2008-09-25 15:55:00,26.47,26.49,26.45,26.47,207750.0,15.0814,15.0928,15.0701,15.0814,207750.0
2008-09-26 09:30:00,25.71,25.71,25.19,25.64,193500.0,14.6484,14.6484,14.3522,14.6086,193500.0
2008-09-26 09:35:00,25.61,25.78,25.54,25.68,119700.0,14.5915,14.6883,14.5516,14.6313,119700.0
2008-09-26 09:40:00,25.68,25.79,25.53,25.55,159750.0,14.6313,14.694,14.5459,14.5573,159750.0
2008-09-26 09:45:00,25.56,25.69,25.52,25.67,191850.0,14.563,14.637,14.5402,14.6256,191850.0
2008-09-26 09:50:00,25.66,25.84,25.63,25.79,137250.0,14.6199,14.7225,14.6029,14.694,137250.0
2008-09-26 09:55:00,25.79,26.1,25.73,25.84,132150.0,14.694,14.8706,14.6598,14.7225,132150.0
2008-09-26 10:00:00,25.8,26.1,25.8,26.07,68100.0,14.6997,14.8706,14.6997,14.8535,68100.0
2008-09-26 10:05:00,26.06,26.07,25.95,26.03,90150.0,14.8478,14.8535,14.7852,14.8308,90150.0
2008-09-26 10:10:00,26.03,26.09,25.93,26.03,40650.0,14.8308,14.8649,14.7738,14.8308,40650.0
2008-09-26 10:15:00,26.02,26.03,25.93,26.0,39600.0,14.8251,14.8308,14.7738,14.8137,39600.0
2008-09-26 10:20:00,26.0,26.14,25.95,25.97,77700.0,14.8137,14.8934,14.7852,14.7966,77700.0
2008-09-26 10:25:00,25.98,26.07,25.88,25.88,64350.0,14.8023,14.8535,14.7453,14.7453,64350.0
2008-09-26 10:30:00,25.88,25.89,25.75,25.79,138000.0,14.7453,14.751,14.6712,14.694,138000.0
2008-09-26 10:35:00,25.8,25.85,25.77,25.82,59850.0,14.6997,14.7282,14.6826,14.7111,59850.0
2008-09-26 10:40:00,25.83,25.97,25.8,25.83,64950.0,14.7168,14.7966,14.6997,14.7168,64950.0
2008-09-26 10:45:00,25.81,25.81,25.73,25.74,45900.0,14.7054,14.7054,14.6598,14.6655,45900.0
2008-09-26 10:50:00,25.74,25.91,25.74,25.87,31950.0,14.6655,14.7624,14.6655,14.7396,31950.0
2008-09-26 10:55:00,25.84,26.07,25.79,25.82,51600.0,14.7225,14.8535,14.694,14.7111,51600.0
2008-09-26 11:00:00,25.83,25.89,25.76,25.79,49500.0,14.7168,14.751,14.6769,14.694,49500.0
2008-09-26 11:05:00,25.79,25.8,25.75,25.78,44250.0,14.694,14.6997,14.6712,14.6883,44250.0
2008-09-26 11:10:00,25.78,25.83,25.64,25.73,75300.0,14.6883,14.7168,14.6086,14.6598,75300.0
2008-09-26 11:15:00,25.73,25.83,25.63,25.79,42600.0,14.6598,14.7168,14.6029,14.694,42600.0
2008-09-26 11:20:00,25.78,25.81,25.67,25.79,55200.0,14.6883,14.7054,14.6256,14.694,55200.0
2008-09-26 11:25:00,25.76,25.76,25.63,25.66,64800.0,14.6769,14.6769,14.6029,14.6199,64800.0
2008-09-26 11:30:00,25.66,25.71,25.59,25.69,71700.0,14.6199,14.6484,14.5801,14.637,71700.0
2008-09-26 11:35:00,25.68,25.68,25.52,25.52,107700.0,14.6313,14.6313,14.5402,14.5402,107700.0
2008-09-26 11:40:00,25.53,25.56,25.47,25.53,72600.0,14.5459,14.563,14.5117,14.5459,72600.0
2008-09-26 11:45:00,25.53,25.57,25.51,25.51,64650.0,14.5459,14.5687,14.5345,14.5345,64650.0
2008-09-26 11:50:00,25.52,25.6,25.52,25.59,65850.0,14.5402,14.5858,14.5402,14.5801,65850.0
2008-09-26 11:55:00,25.59,25.61,25.43,25.45,92250.0,14.5801,14.5915,14.4889,14.5003,92250.0
2008-09-26 12:00:00,25.45,25.52,25.4,25.51,89100.0,14.5003,14.5402,14.4718,14.5345,89100.0
2008-09-26 12:05:00,25.5,25.57,25.48,25.57,56100.0,14.5288,14.5687,14.5174,14.5687,56100.0
2008-09-26 12:10:00,25.56,25.63,25.55,25.59,48000.0,14.563,14.6029,14.5573,14.5801,48000.0
2008-09-26 12:15:00,25.6,25.62,25.55,25.55,37200.0,14.5858,14.5972,14.5573,14.5573,37200.0
2008-09-26 12:20:00,25.55,25.63,25.55,25.63,47400.0,14.5573,14.6029,14.5573,14.6029,47400.0
2008-09-26 12:25:00,25.63,25.65,25.59,25.6,66750.0,14.6029,14.6142,14.5801,14.5858,66750.0
2008-09-26 12:30:00,25.6,25.61,25.38,25.47,301200.0,14.5858,14.5915,14.4604,14.5117,301200.0
2008-09-26 12:35:00,25.47,25.52,25.45,25.47,63900.0,14.5117,14.5402,14.5003,14.5117,63900.0
2008-09-26 12:40:00,25.46,25.49,25.45,25.49,43650.0,14.506,14.5231,14.5003,14.5231,43650.0
2008-09-26 12:45:00,25.49,25.58,25.49,25.57,49950.0,14.5231,14.5744,14.5231,14.5687,49950.0
2008-09-26 12:50:00,25.57,25.61,25.55,25.61,49350.0,14.5687,14.5915,14.5573,14.5915,49350.0
2008-09-26 12:55:00,25.61,25.67,25.61,25.67,54450.0,14.5915,14.6256,14.5915,14.6256,54450.0
2008-09-26 13:00:00,25.66,25.68,25.56,25.59,70500.0,14.6199,14.6313,14.563,14.5801,70500.0
2008-09-26 13:05:00,25.59,25.67,25.57,25.67,55350.0,14.5801,14.6256,14.5687,14.6256,55350.0
2008-09-26 13:10:00,25.67,25.83,25.67,25.74,99150.0,14.6256,14.7168,14.6256,14.6655,99150.0
2008-09-26 13:15:00,25.74,25.75,25.67,25.7,67500.0,14.6655,14.6712,14.6256,14.6427,67500.0
2008-09-26 13:20:00,25.69,25.73,25.65,25.72,85500.0,14.637,14.6598,14.6142,14.6541,85500.0
2008-09-26 13:25:00,25.72,25.75,25.68,25.69,58650.0,14.6541,14.6712,14.6313,14.637,58650.0
2008-09-26 13:30:00,25.68,25.7,25.64,25.67,58950.0,14.6313,14.6427,14.6086,14.6256,58950.0
2008-09-26 13:35:00,25.67,25.71,25.67,25.71,37800.0,14.6256,14.6484,14.6256,14.6484,37800.0
2008-09-26 13:40:00,25.71,25.87,25.69,25.83,88050.0,14.6484,14.7396,14.637,14.7168,88050.0
2008-09-26 13:45:00,25.83,25.84,25.73,25.76,50400.0,14.7168,14.7225,14.6598,14.6769,50400.0
2008-09-26 13:50:00,25.76,25.79,25.73,25.75,68850.0,14.6769,14.694,14.6598,14.6712,68850.0
2008-09-26 13:55:00,25.75,25.75,25.7,25.71,54300.0,14.6712,14.6712,14.6427,14.6484,54300.0
2008-09-26 14:00:00,25.71,25.73,25.67,25.71,73050.0,14.6484,14.6598,14.6256,14.6484,73050.0
2008-09-26 14:05:00,25.71,25.79,25.71,25.73,49350.0,14.6484,14.694,14.6484,14.6598,49350.0
2008-09-26 14:10:00,25.73,25.75,25.7,25.75,66750.0,14.6598,14.6712,14.6427,14.6712,66750.0
2008-09-26 14:15:00,25.75,25.85,25.75,25.84,73050.0,14.6712,14.7282,14.6712,14.7225,73050.0
2008-09-26 14:20:00,25.84,25.85,25.77,25.79,46200.0,14.7225,14.7282,14.6826,14.694,46200.0
2008-09-26 14:25:00,25.78,25.78,25.72,25.73,103350.0,14.6883,14.6883,14.6541,14.6598,103350.0
2008-09-26 14:30:00,25.73,25.74,25.69,25.71,153150.0,14.6598,14.6655,14.637,14.6484,153150.0
2008-09-26 14:35:00,25.71,25.78,25.71,25.78,53550.0,14.6484,14.6883,14.6484,14.6883,53550.0
2008-09-26 14:40:00,25.77,25.78,25.69,25.71,119100.0,14.6826,14.6883,14.637,14.6484,119100.0
2008-09-26 14:45:00,25.71,25.76,25.69,25.71,143550.0,14.6484,14.6769,14.637,14.6484,143550.0
2008-09-26 14:50:00,25.71,25.71,25.6,25.61,83250.0,14.6484,14.6484,14.5858,14.5915,83250.0
2008-09-26 14:55:00,25.6,25.64,25.59,25.61,123150.0,14.5858,14.6086,14.5801,14.5915,123150.0
2008-09-26 15:00:00,25.61,25.61,25.53,25.54,108600.0,14.5915,14.5915,14.5459,14.5516,108600.0
2008-09-26 15:05:00,25.55,25.59,25.47,25.49,111000.0,14.5573,14.5801,14.5117,14.5231,111000.0
2008-09-26 15:10:00,25.49,25.55,25.49,25.53,95250.0,14.5231,14.5573,14.5231,14.5459,95250.0
2008-09-26 15:15:00,25.53,25.57,25.51,25.56,91200.0,14.5459,14.5687,14.5345,14.563,91200.0
2008-09-26 15:20:00,25.57,25.75,25.56,25.75,193050.0,14.5687,14.6712,14.563,14.6712,193050.0
2008-09-26 15:25:00,25.75,25.81,25.72,25.77,142500.0,14.6712,14.7054,14.6541,14.6826,142500.0
2008-09-26 15:30:00,25.77,25.84,25.73,25.77,112950.0,14.6826,14.7225,14.6598,14.6826,112950.0
2008-09-26 15:35:00,25.77,25.82,25.73,25.82,138150.0,14.6826,14.7111,14.6598,14.7111,138150.0
2008-09-26 15:40:00,25.81,25.91,25.8,25.91,199200.0,14.7054,14.7624,14.6997,14.7624,199200.0
2008-09-26 15:45:00,25.91,25.94,25.86,25.87,159600.0,14.7624,14.7795,14.7339,14.7396,159600.0
2008-09-26 15:50:00,25.87,25.98,25.82,25.98,332100.0,14.7396,14.8023,14.7111,14.8023,332100.0
2008-09-26 15:55:00,25.97,26.03,25.95,26.03,457200.0,14.7966,14.8308,14.7852,14.8308,457200.0
2008-09-29 09:30:00,25.77,26.03,25.77,25.84,167100.0,14.6826,14.8308,14.6826,14.7225,167100.0
2008-09-29 09:35:00,25.81,26.01,25.81,25.87,189450.0,14.7054,14.8194,14.7054,14.7396,189450.0
2008-09-29 09:40:00,25.86,25.93,25.76,25.83,156750.0,14.7339,14.7738,14.6769,14.7168,156750.0
2008-09-29 09:45:00,25.82,25.85,25.75,25.83,119400.0,14.7111,14.7282,14.6712,14.7168,119400.0
2008-09-29 09:50:00,25.83,25.87,25.53,25.61,185250.0,14.7168,14.7396,14.5459,14.5915,185250.0
2008-09-29 09:55:00,25.6,25.73,25.51,25.57,143400.0,14.5858,14.6598,14.5345,14.5687,143400.0
2008-09-29 10:00:00,25.53,25.61,25.52,25.56,126900.0,14.5459,14.5915,14.5402,14.563,126900.0
2008-09-29 10:05:00,25.56,25.71,25.54,25.67,108750.0,14.563,14.6484,14.5516,14.6256,108750.0
2008-09-29 10:10:00,25.65,25.75,25.58,25.59,62100.0,14.6142,14.6712,14.5744,14.5801,62100.0
2008-09-29 10:15:00,25.59,25.78,25.57,25.65,116550.0,14.5801,14.6883,14.5687,14.6142,116550.0
2008-09-29 10:20:00,25.67,25.67,25.51,25.58,91500.0,14.6256,14.6256,14.5345,14.5744,91500.0
2008-09-29 10:25:00,25.59,25.83,25.58,25.77,75150.0,14.5801,14.7168,14.5744,14.6826,75150.0
2008-09-29 10:30:00,25.77,25.86,25.71,25.74,162600.0,14.6826,14.7339,14.6484,14.6655,162600.0
2008-09-29 10:35:00,25.73,25.74,25.67,25.7,228300.0,14.6598,14.6655,14.6256,14.6427,228300.0
2008-09-29 10:40:00,25.71,25.75,25.7,25.73,105450.0,14.6484,14.6712,14.6427,14.6598,105450.0
2008-09-29 10:45:00,25.73,26.02,25.73,25.99,85500.0,14.6598,14.8251,14.6598,14.808,85500.0
2008-09-29 10:50:00,26.01,26.04,25.96,26.03,67200.0,14.8194,14.8365,14.7909,14.8308,67200.0
2008-09-29 10:55:00,26.03,26.12,26.01,26.07,90000.0,14.8308,14.882,14.8194,14.8535,90000.0
2008-09-29 11:00:00,26.07,26.07,25.91,25.93,43050.0,14.8535,14.8535,14.7624,14.7738,43050.0
2008-09-29 11:05:00,25.93,26.07,25.91,26.07,50100.0,14.7738,14.8535,14.7624,14.8535,50100.0
2008-09-29 11:10:00,26.05,26.08,25.97,26.0,103650.0,14.8422,14.8592,14.7966,14.8137,103650.0
2008-09-29 11:15:00,26.0,26.05,25.98,26.05,46200.0,14.8137,14.8422,14.8023,14.8422,46200.0
2008-09-29 11:20:00,26.05,26.11,25.99,26.0,42300.0,14.8422,14.8763,14.808,14.8137,42300.0
2008-09-29 11:25:00,26.0,26.07,26.0,26.05,51900.0,14.8137,14.8535,14.8137,14.8422,51900.0
2008-09-29 11:30:00,26.04,26.05,25.89,25.89,65550.0,14.8365,14.8422,14.751,14.751,65550.0
2008-09-29 11:35:00,25.9,25.95,25.87,25.93,46950.0,14.7567,14.7852,14.7396,14.7738,46950.0
2008-09-29 11:40:00,25.92,25.93,25.86,25.93,37650.0,14.7681,14.7738,14.7339,14.7738,37650.0
2008-09-29 11:45:00,25.93,26.04,25.91,26.03,60450.0,14.7738,14.8365,14.7624,14.8308,60450.0
2008-09-29 11:50:00,26.01,26.04,25.97,25.99,149550.0,14.8194,14.8365,14.7966,14.808,149550.0
2008-09-29 11:55:00,25.99,26.08,25.97,25.99,87300.0,14.808,14.8592,14.7966,14.808,87300.0
2008-09-29 12:00:00,25.99,26.05,25.96,26.03,33600.0,14.808,14.8422,14.7909,14.8308,33600.0
2008-09-29 12:05:00,26.03,26.13,26.03,26.1,58200.0,14.8308,14.8877,14.8308,14.8706,58200.0
2008-09-29 12:10:00,26.1,26.11,26.01,26.02,115050.0,14.8706,14.8763,14.8194,14.8251,115050.0
2008-09-29 12:15:00,26.03,26.05,25.98,25.99,123000.0,14.8308,14.8422,14.8023,14.808,123000.0
2008-09-29 12:20:00,25.98,26.05,25.97,26.04,80850.0,14.8023,14.8422,14.7966,14.8365,80850.0
2008-09-29 12:25:00,26.03,26.15,25.99,26.11,120450.0,14.8308,14.8991,14.808,14.8763,120450.0
2008-09-29 12:30:00,26.1,26.2,26.02,26.16,105600.0,14.8706,14.9276,14.8251,14.9048,105600.0
2008-09-29 12:35:00,26.16,26.33,26.14,26.29,88950.0,14.9048,15.0017,14.8934,14.9789,88950.0
2008-09-29 12:40:00,26.29,26.39,26.29,26.39,145350.0,14.9789,15.0359,14.9789,15.0359,145350.0
2008-09-29 12:45:00,26.37,26.45,26.26,26.26,53250.0,15.0245,15.0701,14.9618,14.9618,53250.0
2008-09-29 12:50:00,26.24,26.29,26.23,26.26,39900.0,14.9504,14.9789,14.9447,14.9618,39900.0
2008-09-29 12:55:00,26.25,26.25,26.17,26.19,39300.0,14.9561,14.9561,14.9105,14.9219,39300.0
2008-09-29 13:00:00,26.18,26.19,26.01,26.01,39000.0,14.9162,14.9219,14.8194,14.8194,39000.0
2008-09-29 13:05:00,26.03,26.04,25.99,26.03,95700.0,14.8308,14.8365,14.808,14.8308,95700.0
2008-09-29 13:10:00,26.03,26.11,26.03,26.11,30300.0,14.8308,14.8763,14.8308,14.8763,30300.0
2008-09-29 13:15:00,26.1,26.19,26.1,26.14,33450.0,14.8706,14.9219,14.8706,14.8934,33450.0
2008-09-29 13:20:00,26.15,26.16,26.08,26.15,23850.0,14.8991,14.9048,14.8592,14.8991,23850.0
2008-09-29 13:25:00,26.13,26.34,26.13,26.29,52650.0,14.8877,15.0074,14.8877,14.9789,52650.0
2008-09-29 13:30:00,26.27,26.3,26.24,26.25,24600.0,14.9675,14.9846,14.9504,14.9561,24600.0
2008-09-29 13:35:00,26.23,26.25,26.05,26.13,106650.0,14.9447,14.9561,14.8422,14.8877,106650.0
2008-09-29 13:40:00,26.12,26.12,25.78,25.81,207600.0,14.882,14.882,14.6883,14.7054,207600.0
2008-09-29 13:45:00,25.78,25.85,25.0,25.49,251550.0,14.6883,14.7282,14.2439,14.5231,251550.0
2008-09-29 13:50:00,25.54,25.74,25.33,25.73,201300.0,14.5516,14.6655,14.4319,14.6598,201300.0
2008-09-29 13:55:00,25.75,25.93,25.35,25.36,204150.0,14.6712,14.7738,14.4433,14.449,204150.0
2008-09-29 14:00:00,25.35,25.59,25.32,25.44,210300.0,14.4433,14.5801,14.4262,14.4946,210300.0
2008-09-29 14:05:00,25.44,25.87,25.19,25.56,330750.0,14.4946,14.7396,14.3522,14.563,330750.0
2008-09-29 14:10:00,25.57,25.81,25.29,25.81,237300.0,14.5687,14.7054,14.4091,14.7054,237300.0
2008-09-29 14:15:00,25.81,25.81,25.29,25.43,213000.0,14.7054,14.7054,14.4091,14.4889,213000.0
2008-09-29 14:20:00,25.43,25.53,25.29,25.43,372750.0,14.4889,14.5459,14.4091,14.4889,372750.0
2008-09-29 14:25:00,25.43,25.45,25.18,25.33,162150.0,14.4889,14.5003,14.3465,14.4319,162150.0
2008-09-29 14:30:00,25.33,25.35,25.19,25.29,104400.0,14.4319,14.4433,14.3522,14.4091,104400.0
2008-09-29 14:35:00,25.31,25.37,25.2,25.33,81000.0,14.4205,14.4547,14.3579,14.4319,81000.0
2008-09-29 14:40:00,25.33,25.33,25.21,25.29,113250.0,14.4319,14.4319,14.3636,14.4091,113250.0
2008-09-29 14:45:00,25.29,25.33,24.8,24.89,247800.0,14.4091,14.4319,14.13,14.1812,247800.0
2008-09-29 14:50:00,24.93,25.09,24.82,25.06,153000.0,14.204,14.2952,14.1414,14.2781,153000.0
2008-09-29 14:55:00,25.06,25.07,24.84,24.89,135750.0,14.2781,14.2838,14.1527,14.1812,135750.0
2008-09-29 15:00:00,24.89,25.23,24.81,25.13,166050.0,14.1812,14.375,14.1357,14.318,166050.0
2008-09-29 15:05:00,25.13,25.13,24.91,24.91,134850.0,14.318,14.318,14.1926,14.1926,134850.0
2008-09-29 15:10:00,24.93,25.01,24.85,24.86,200550.0,14.204,14.2496,14.1584,14.1641,200550.0
2008-09-29 15:15:00,24.85,24.9,24.79,24.9,157500.0,14.1584,14.1869,14.1243,14.1869,157500.0
2008-09-29 15:20:00,24.89,24.89,24.55,24.61,327900.0,14.1812,14.1812,13.9875,14.0217,327900.0
2008-09-29 15:25:00,24.61,24.67,24.56,24.65,255300.0,14.0217,14.0559,13.9932,14.0445,255300.0
2008-09-29 15:30:00,24.66,24.74,24.5,24.74,222300.0,14.0502,14.0958,13.959,14.0958,222300.0
2008-09-29 15:35:00,24.73,24.9,24.34,24.89,146850.0,14.0901,14.1869,13.8679,14.1812,146850.0
2008-09-29 15:40:00,24.9,25.41,24.85,25.39,144000.0,14.1869,14.4775,14.1584,14.4661,144000.0
2008-09-29 15:45:00,25.37,25.4,24.99,25.18,225450.0,14.4547,14.4718,14.2382,14.3465,225450.0
2008-09-29 15:50:00,25.15,25.23,24.93,25.08,268800.0,14.3294,14.375,14.204,14.2895,268800.0
2008-09-29 15:55:00,25.09,25.16,24.97,24.97,493200.0,14.2952,14.3351,14.2268,14.2268,493200.0
2008-09-30 09:30:00,24.99,25.15,24.37,25.07,226050.0,14.2382,14.3294,13.885,14.2838,226050.0
2008-09-30 09:35:00,25.08,25.35,25.04,25.04,139350.0,14.2895,14.4433,14.2667,14.2667,139350.0
2008-09-30 09:40:00,25.03,25.17,24.65,24.69,101250.0,14.261,14.3408,14.0445,14.0673,101250.0
2008-09-30 09:45:00,24.68,24.75,24.41,24.5,79500.0,14.0616,14.1015,13.9078,13.959,79500.0
2008-09-30 09:50:00,24.54,24.59,24.42,24.47,125850.0,13.9818,14.0103,13.9134,13.9419,125850.0
2008-09-30 09:55:00,24.47,24.67,24.43,24.67,100200.0,13.9419,14.0559,13.9191,14.0559,100200.0
2008-09-30 10:00:00,24.66,24.75,24.52,24.69,158700.0,14.0502,14.1015,13.9704,14.0673,158700.0
2008-09-30 10:05:00,24.69,24.8,24.56,24.62,76050.0,14.0673,14.13,13.9932,14.0274,76050.0
2008-09-30 10:10:00,24.62,24.85,24.6,24.79,60000.0,14.0274,14.1584,14.016,14.1243,60000.0
2008-09-30 10:15:00,24.82,25.01,24.79,24.97,67500.0,14.1414,14.2496,14.1243,14.2268,67500.0
2008-09-30 10:20:00,24.97,25.01,24.9,24.95,56100.0,14.2268,14.2496,14.1869,14.2154,56100.0
2008-09-30 10:25:00,24.95,25.1,24.84,24.86,56550.0,14.2154,14.3009,14.1527,14.1641,56550.0
2008-09-30 10:30:00,24.84,25.03,24.81,24.96,51600.0,14.1527,14.261,14.1357,14.2211,51600.0
2008-09-30 10:35:00,24.97,25.09,24.97,25.07,55500.0,14.2268,14.2952,14.2268,14.2838,55500.0
2008-09-30 10:40:00,25.07,25.17,24.95,25.13,81450.0,14.2838,14.3408,14.2154,14.318,81450.0
2008-09-30 10:45:00,25.13,25.28,25.13,25.25,83400.0,14.318,14.4034,14.318,14.3863,83400.0
2008-09-30 10:50:00,25.25,25.26,25.09,25.13,61500.0,14.3863,14.392,14.2952,14.318,61500.0
2008-09-30 10:55:00,25.11,25.15,24.97,25.01,49500.0,14.3066,14.3294,14.2268,14.2496,49500.0
2008-09-30 11:00:00,25.0,25.02,24.93,24.99,64500.0,14.2439,14.2553,14.204,14.2382,64500.0
2008-09-30 11:05:00,24.99,25.19,24.92,25.18,68700.0,14.2382,14.3522,14.1983,14.3465,68700.0
2008-09-30 11:10:00,25.18,25.18,25.01,25.12,49200.0,14.3465,14.3465,14.2496,14.3123,49200.0
2008-09-30 11:15:00,25.13,25.13,24.82,24.89,89850.0,14.318,14.318,14.1414,14.1812,89850.0
2008-09-30 11:20:00,24.89,24.93,24.81,24.83,72600.0,14.1812,14.204,14.1357,14.147,72600.0
2008-09-30 11:25:00,24.83,25.04,24.82,25.04,110700.0,14.147,14.2667,14.1414,14.2667,110700.0
2008-09-30 11:30:00,25.03,25.13,24.97,25.13,85950.0,14.261,14.318,14.2268,14.318,85950.0
2008-09-30 11:35:00,25.13,25.16,25.03,25.09,56700.0,14.318,14.3351,14.261,14.2952,56700.0
2008-09-30 11:40:00,25.09,25.14,25.0,25.04,76800.0,14.2952,14.3237,14.2439,14.2667,76800.0
2008-09-30 11:45:00,25.05,25.25,25.05,25.23,79350.0,14.2724,14.3863,14.2724,14.375,79350.0
2008-09-30 11:50:00,25.23,25.29,25.17,25.27,78450.0,14.375,14.4091,14.3408,14.3977,78450.0
2008-09-30 11:55:00,25.27,25.34,25.27,25.31,76950.0,14.3977,14.4376,14.3977,14.4205,76950.0
2008-09-30 12:00:00,25.31,25.37,25.15,25.17,49950.0,14.4205,14.4547,14.3294,14.3408,49950.0
2008-09-30 12:05:00,25.16,25.2,25.13,25.19,46350.0,14.3351,14.3579,14.318,14.3522,46350.0
2008-09-30 12:10:00,25.19,25.23,25.15,25.18,45600.0,14.3522,14.375,14.3294,14.3465,45600.0
2008-09-30 12:15:00,25.18,25.2,25.15,25.18,27900.0,14.3465,14.3579,14.3294,14.3465,27900.0
2008-09-30 12:20:00,25.18,25.23,25.15,25.17,45900.0,14.3465,14.375,14.3294,14.3408,45900.0
2008-09-30 12:25:00,25.17,25.22,25.14,25.18,44250.0,14.3408,14.3693,14.3237,14.3465,44250.0
2008-09-30 12:30:00,25.18,25.25,25.13,25.24,61350.0,14.3465,14.3863,14.318,14.3806,61350.0
2008-09-30 12:35:00,25.22,25.28,25.21,25.23,45900.0,14.3693,14.4034,14.3636,14.375,45900.0
2008-09-30 12:40:00,25.24,25.37,25.22,25.31,45000.0,14.3806,14.4547,14.3693,14.4205,45000.0
2008-09-30 12:45:00,25.31,25.43,25.29,25.35,80100.0,14.4205,14.4889,14.4091,14.4433,80100.0
2008-09-30 12:50:00,25.35,25.35,25.21,25.24,35700.0,14.4433,14.4433,14.3636,14.3806,35700.0
2008-09-30 12:55:00,25.24,25.37,25.23,25.36,44850.0,14.3806,14.4547,14.375,14.449,44850.0
2008-09-30 13:00:00,25.37,25.37,25.25,25.25,78150.0,14.4547,14.4547,14.3863,14.3863,78150.0
2008-09-30 13:05:00,25.25,25.29,25.19,25.21,67350.0,14.3863,14.4091,14.3522,14.3636,67350.0
2008-09-30 13:10:00,25.21,25.28,25.14,25.27,61950.0,14.3636,14.4034,14.3237,14.3977,61950.0
2008-09-30 13:15:00,25.26,25.43,25.24,25.38,69300.0,14.392,14.4889,14.3806,14.4604,69300.0
2008-09-30 13:20:00,25.38,25.41,25.32,25.37,86700.0,14.4604,14.4775,14.4262,14.4547,86700.0
2008-09-30 13:25:00,25.36,25.49,25.33,25.49,66750.0,14.449,14.5231,14.4319,14.5231,66750.0
2008-09-30 13:30:00,25.49,25.72,25.46,25.61,156300.0,14.5231,14.6541,14.506,14.5915,156300.0
2008-09-30 13:35:00,25.61,25.71,25.61,25.65,79800.0,14.5915,14.6484,14.5915,14.6142,79800.0
2008-09-30 13:40:00,25.65,25.67,25.55,25.57,77250.0,14.6142,14.6256,14.5573,14.5687,77250.0
2008-09-30 13:45:00,25.57,25.58,25.45,25.53,127050.0,14.5687,14.5744,14.5003,14.5459,127050.0
2008-09-30 13:50:00,25.55,25.63,25.49,25.61,51150.0,14.5573,14.6029,14.5231,14.5915,51150.0
2008-09-30 13:55:00,25.62,25.65,25.53,25.55,52200.0,14.5972,14.6142,14.5459,14.5573,52200.0
2008-09-30 14:00:00,25.55,25.59,25.49,25.52,34950.0,14.5573,14.5801,14.5231,14.5402,34950.0
2008-09-30 14:05:00,25.52,25.69,25.51,25.63,36900.0,14.5402,14.637,14.5345,14.6029,36900.0
2008-09-30 14:10:00,25.63,25.73,25.61,25.68,52050.0,14.6029,14.6598,14.5915,14.6313,52050.0
2008-09-30 14:15:00,25.69,25.69,25.56,25.57,70050.0,14.637,14.637,14.563,14.5687,70050.0
2008-09-30 14:20:00,25.57,25.57,25.47,25.49,135150.0,14.5687,14.5687,14.5117,14.5231,135150.0
2008-09-30 14:25:00,25.49,25.5,25.41,25.43,236100.0,14.5231,14.5288,14.4775,14.4889,236100.0
2008-09-30 14:30:00,25.45,25.45,25.34,25.37,131550.0,14.5003,14.5003,14.4376,14.4547,131550.0
2008-09-30 14:35:00,25.37,25.44,25.37,25.4,81600.0,14.4547,14.4946,14.4547,14.4718,81600.0
2008-09-30 14:40:00,25.41,25.45,25.38,25.44,57000.0,14.4775,14.5003,14.4604,14.4946,57000.0
2008-09-30 14:45:00,25.43,25.47,25.41,25.47,49500.0,14.4889,14.5117,14.4775,14.5117,49500.0
2008-09-30 14:50:00,25.46,25.49,25.43,25.45,89700.0,14.506,14.5231,14.4889,14.5003,89700.0
2008-09-30 14:55:00,25.45,25.48,25.38,25.39,64800.0,14.5003,14.5174,14.4604,14.4661,64800.0
2008-09-30 15:00:00,25.39,25.43,25.35,25.41,85350.0,14.4661,14.4889,14.4433,14.4775,85350.0
2008-09-30 15:05:00,25.4,25.49,25.35,25.47,80850.0,14.4718,14.5231,14.4433,14.5117,80850.0
2008-09-30 15:10:00,25.47,25.49,25.43,25.43,113850.0,14.5117,14.5231,14.4889,14.4889,113850.0
2008-09-30 15:15:00,25.43,25.43,25.31,25.37,81750.0,14.4889,14.4889,14.4205,14.4547,81750.0
2008-09-30 15:20:00,25.37,25.59,25.37,25.59,127050.0,14.4547,14.5801,14.4547,14.5801,127050.0
2008-09-30 15:25:00,25.6,25.62,25.51,25.52,99900.0,14.5858,14.5972,14.5345,14.5402,99900.0
2008-09-30 15:30:00,25.53,25.53,25.31,25.33,200100.0,14.5459,14.5459,14.4205,14.4319,200100.0
2008-09-30 15:35:00,25.33,25.36,25.25,25.27,189300.0,14.4319,14.449,14.3863,14.3977,189300.0
2008-09-30 15:40:00,25.27,25.31,25.22,25.29,230700.0,14.3977,14.4205,14.3693,14.4091,230700.0
2008-09-30 15:45:00,25.29,25.49,25.29,25.45,270450.0,14.4091,14.5231,14.4091,14.5003,270450.0
2008-09-30 15:50:00,25.45,25.48,25.33,25.37,237600.0,14.5003,14.5174,14.4319,14.4547,237600.0
2008-09-30 15:55:00,25.37,25.47,25.21,25.47,370200.0,14.4547,14.5117,14.3636,14.5117,370200.0
2008-10-01 09:30:00,25.23,25.33,24.94,25.21,75750.0,14.375,14.4319,14.2097,14.3636,75750.0
2008-10-01 09:35:00,25.23,25.29,24.95,25.05,72000.0,14.375,14.4091,14.2154,14.2724,72000.0
2008-10-01 09:40:00,25.07,25.08,24.94,24.99,69150.0,14.2838,14.2895,14.2097,14.2382,69150.0
2008-10-01 09:45:00,24.96,25.15,24.93,25.11,95850.0,14.2211,14.3294,14.204,14.3066,95850.0
2008-10-01 09:50:00,25.1,25.21,25.08,25.2,191400.0,14.3009,14.3636,14.2895,14.3579,191400.0
2008-10-01 09:55:00,25.19,25.23,25.13,25.16,163500.0,14.3522,14.375,14.318,14.3351,163500.0
2008-10-01 10:00:00,25.15,25.15,24.75,24.76,148650.0,14.3294,14.3294,14.1015,14.1072,148650.0
2008-10-01 10:05:00,24.77,24.82,24.48,24.52,169800.0,14.1129,14.1414,13.9476,13.9704,169800.0
2008-10-01 10:10:00,24.51,24.51,24.31,24.35,133350.0,13.9647,13.9647,13.8508,13.8736,133350.0
2008-10-01 10:15:00,24.34,24.41,24.2,24.39,194100.0,13.8679,13.9078,13.7881,13.8964,194100.0
2008-10-01 10:20:00,24.39,24.58,24.39,24.55,115500.0,13.8964,14.0046,13.8964,13.9875,115500.0
2008-10-01 10:25:00,24.55,24.71,24.55,24.69,60300.0,13.9875,14.0787,13.9875,14.0673,60300.0
2008-10-01 10:30:00,24.68,24.71,24.54,24.61,82500.0,14.0616,14.0787,13.9818,14.0217,82500.0
2008-10-01 10:35:00,24.61,24.65,24.45,24.47,69150.0,14.0217,14.0445,13.9305,13.9419,69150.0
2008-10-01 10:40:00,24.47,24.55,24.45,24.51,65250.0,13.9419,13.9875,13.9305,13.9647,65250.0
2008-10-01 10:45:00,24.47,24.54,24.46,24.49,47400.0,13.9419,13.9818,13.9362,13.9533,47400.0
2008-10-01 10:50:00,24.49,24.6,24.41,24.57,58800.0,13.9533,14.016,13.9078,13.9989,58800.0
2008-10-01 10:55:00,24.55,24.6,24.51,24.57,48450.0,13.9875,14.016,13.9647,13.9989,48450.0
2008-10-01 11:00:00,24.58,24.63,24.52,24.53,60450.0,14.0046,14.0331,13.9704,13.9761,60450.0
2008-10-01 11:05:00,24.53,24.6,24.51,24.59,41700.0,13.9761,14.016,13.9647,14.0103,41700.0
2008-10-01 11:10:00,24.59,24.63,24.53,24.6,36600.0,14.0103,14.0331,13.9761,14.016,36600.0
2008-10-01 11:15:00,24.61,24.67,24.6,24.67,26400.0,14.0217,14.0559,14.016,14.0559,26400.0
2008-10-01 11:20:00,24.67,24.82,24.67,24.81,44100.0,14.0559,14.1414,14.0559,14.1357,44100.0
2008-10-01 11:25:00,24.81,24.89,24.8,24.81,57900.0,14.1357,14.1812,14.13,14.1357,57900.0
2008-10-01 11:30:00,24.81,24.81,24.72,24.73,26850.0,14.1357,14.1357,14.0844,14.0901,26850.0
2008-10-01 11:35:00,24.75,24.88,24.73,24.88,24900.0,14.1015,14.1755,14.0901,14.1755,24900.0
2008-10-01 11:40:00,24.87,24.87,24.81,24.83,24450.0,14.1698,14.1698,14.1357,14.147,24450.0
2008-10-01 11:45:00,24.84,24.87,24.81,24.86,21000.0,14.1527,14.1698,14.1357,14.1641,21000.0
2008-10-01 11:50:00,24.84,24.91,24.84,24.89,16350.0,14.1527,14.1926,14.1527,14.1812,16350.0
2008-10-01 11:55:00,24.91,24.91,24.87,24.87,36300.0,14.1926,14.1926,14.1698,14.1698,36300.0
2008-10-01 12:00:00,24.87,24.89,24.77,24.77,33900.0,14.1698,14.1812,14.1129,14.1129,33900.0
2008-10-01 12:05:00,24.76,24.77,24.71,24.73,35250.0,14.1072,14.1129,14.0787,14.0901,35250.0
2008-10-01 12:10:00,24.75,24.75,24.67,24.71,52050.0,14.1015,14.1015,14.0559,14.0787,52050.0
2008-10-01 12:15:00,24.71,24.75,24.63,24.67,182100.0,14.0787,14.1015,14.0331,14.0559,182100.0
2008-10-01 12:20:00,24.66,24.67,24.47,24.51,151200.0,14.0502,14.0559,13.9419,13.9647,151200.0
2008-10-01 12:25:00,24.52,24.53,24.28,24.36,163050.0,13.9704,13.9761,13.8337,13.8793,163050.0
2008-10-01 12:30:00,24.37,24.69,24.37,24.67,122850.0,13.885,14.0673,13.885,14.0559,122850.0
2008-10-01 12:35:00,24.66,24.67,24.51,24.51,105300.0,14.0502,14.0559,13.9647,13.9647,105300.0
2008-10-01 12:40:00,24.51,24.59,24.45,24.45,96000.0,13.9647,14.0103,13.9305,13.9305,96000.0
2008-10-01 12:45:00,24.43,24.54,24.4,24.47,127200.0,13.9191,13.9818,13.9021,13.9419,127200.0
2008-10-01 12:50:00,24.47,24.63,24.47,24.57,69300.0,13.9419,14.0331,13.9419,13.9989,69300.0
2008-10-01 12:55:00,24.56,24.58,24.52,24.52,50250.0,13.9932,14.0046,13.9704,13.9704,50250.0
2008-10-01 13:00:00,24.53,24.53,24.29,24.3,466800.0,13.9761,13.9761,13.8394,13.8451,466800.0
2008-10-01 13:05:00,24.31,24.35,24.25,24.29,39300.0,13.8508,13.8736,13.8166,13.8394,39300.0
2008-10-01 13:10:00,24.29,24.37,24.23,24.24,50250.0,13.8394,13.885,13.8052,13.8109,50250.0
2008-10-01 13:15:00,24.25,24.31,24.24,24.27,29100.0,13.8166,13.8508,13.8109,13.828,29100.0
2008-10-01 13:20:00,24.27,24.29,24.17,24.18,47550.0,13.828,13.8394,13.771,13.7767,47550.0
2008-10-01 13:25:00,24.19,24.21,24.04,24.08,60150.0,13.7824,13.7938,13.6969,13.7197,60150.0
2008-10-01 13:30:00,24.09,24.1,23.91,23.91,94650.0,13.7254,13.7311,13.6229,13.6229,94650.0
2008-10-01 13:35:00,23.9,24.01,23.86,24.0,42000.0,13.6172,13.6798,13.5944,13.6742,42000.0
2008-10-01 13:40:00,23.99,24.39,23.86,24.35,79200.0,13.6685,13.8964,13.5944,13.8736,79200.0
2008-10-01 13:45:00,24.35,24.36,24.0,24.11,159150.0,13.8736,13.8793,13.6742,13.7368,159150.0
2008-10-01 13:50:00,24.1,24.38,24.08,24.29,106350.0,13.7311,13.8907,13.7197,13.8394,106350.0
2008-10-01 13:55:00,24.29,24.3,24.01,24.11,92400.0,13.8394,13.8451,13.6798,13.7368,92400.0
2008-10-01 14:00:00,24.12,24.16,24.0,24.09,39600.0,13.7425,13.7653,13.6742,13.7254,39600.0
2008-10-01 14:05:00,24.09,24.21,24.07,24.19,66900.0,13.7254,13.7938,13.714,13.7824,66900.0
2008-10-01 14:10:00,24.17,24.25,24.07,24.23,55500.0,13.771,13.8166,13.714,13.8052,55500.0
2008-10-01 14:15:00,24.22,24.43,24.21,24.35,91950.0,13.7995,13.9191,13.7938,13.8736,91950.0
2008-10-01 14:20:00,24.36,24.39,24.25,24.31,60150.0,13.8793,13.8964,13.8166,13.8508,60150.0
2008-10-01 14:25:00,24.3,24.3,24.03,24.22,135300.0,13.8451,13.8451,13.6912,13.7995,135300.0
2008-10-01 14:30:00,24.25,24.25,24.01,24.01,99450.0,13.8166,13.8166,13.6798,13.6798,99450.0
2008-10-01 14:35:00,24.01,24.09,23.93,24.05,133800.0,13.6798,13.7254,13.6343,13.7026,133800.0
2008-10-01 14:40:00,24.06,24.25,24.06,24.25,62100.0,13.7083,13.8166,13.7083,13.8166,62100.0
2008-10-01 14:45:00,24.26,24.37,24.21,24.29,80550.0,13.8223,13.885,13.7938,13.8394,80550.0
2008-10-01 14:50:00,24.3,24.35,24.22,24.27,103950.0,13.8451,13.8736,13.7995,13.828,103950.0
2008-10-01 14:55:00,24.27,24.27,24.03,24.07,86100.0,13.828,13.828,13.6912,13.714,86100.0
2008-10-01 15:00:00,24.06,24.07,23.89,23.89,133650.0,13.7083,13.714,13.6115,13.6115,133650.0
2008-10-01 15:05:00,23.89,23.95,23.81,23.88,211350.0,13.6115,13.6457,13.5659,13.6058,211350.0
2008-10-01 15:10:00,23.88,24.08,23.87,23.96,163350.0,13.6058,13.7197,13.6001,13.6514,163350.0
2008-10-01 15:15:00,23.97,24.03,23.93,23.96,250350.0,13.6571,13.6912,13.6343,13.6514,250350.0
2008-10-01 15:20:00,23.97,24.03,23.93,24.01,99600.0,13.6571,13.6912,13.6343,13.6798,99600.0
2008-10-01 15:25:00,24.01,24.09,23.99,24.08,122850.0,13.6798,13.7254,13.6685,13.7197,122850.0
2008-10-01 15:30:00,24.09,24.19,24.08,24.16,103650.0,13.7254,13.7824,13.7197,13.7653,103650.0
2008-10-01 15:35:00,24.15,24.23,24.1,24.13,205350.0,13.7596,13.8052,13.7311,13.7482,205350.0
2008-10-01 15:40:00,24.13,24.21,24.11,24.21,125850.0,13.7482,13.7938,13.7368,13.7938,125850.0
2008-10-01 15:45:00,24.21,24.27,24.16,24.22,152700.0,13.7938,13.828,13.7653,13.7995,152700.0
2008-10-01 15:50:00,24.23,24.23,24.1,24.14,221550.0,13.8052,13.8052,13.7311,13.7539,221550.0
2008-10-01 15:55:00,24.13,24.21,23.99,24.21,280500.0,13.7482,13.7938,13.6685,13.7938,280500.0
2008-10-02 09:30:00,23.99,24.13,23.87,24.02,130950.0,13.6685,13.7482,13.6001,13.6855,130950.0
2008-10-02 09:35:00,24.01,24.03,23.49,23.51,107100.0,13.6798,13.6912,13.3836,13.395,107100.0
2008-10-02 09:40:00,23.49,23.49,22.93,23.01,110250.0,13.3836,13.3836,13.0645,13.1101,110250.0
2008-10-02 09:45:00,23.0,23.32,22.99,23.23,92850.0,13.1044,13.2867,13.0987,13.2354,92850.0
2008-10-02 09:50:00,23.22,23.35,23.22,23.31,76950.0,13.2297,13.3038,13.2297,13.281,76950.0
2008-10-02 09:55:00,23.31,23.31,23.03,23.11,92700.0,13.281,13.281,13.1215,13.1671,92700.0
2008-10-02 10:00:00,23.09,23.12,22.99,23.01,93300.0,13.1557,13.1728,13.0987,13.1101,93300.0
2008-10-02 10:05:00,23.01,23.06,22.93,23.01,74700.0,13.1101,13.1386,13.0645,13.1101,74700.0
2008-10-02 10:10:00,23.01,23.07,22.96,23.05,70350.0,13.1101,13.1443,13.0816,13.1329,70350.0
2008-10-02 10:15:00,23.04,23.04,22.87,22.92,96900.0,13.1272,13.1272,13.0303,13.0588,96900.0
2008-10-02 10:20:00,22.94,22.95,22.85,22.94,106200.0,13.0702,13.0759,13.0189,13.0702,106200.0
2008-10-02 10:25:00,22.93,22.97,22.86,22.96,81750.0,13.0645,13.0873,13.0246,13.0816,81750.0
2008-10-02 10:30:00,22.98,23.01,22.91,23.0,72000.0,13.093,13.1101,13.0531,13.1044,72000.0
2008-10-02 10:35:00,23.01,23.06,22.85,22.85,67800.0,13.1101,13.1386,13.0189,13.0189,67800.0
2008-10-02 10:40:00,22.85,22.85,22.72,22.73,87150.0,13.0189,13.0189,12.9449,12.9506,87150.0
2008-10-02 10:45:00,22.75,22.75,22.6,22.62,73200.0,12.962,12.962,12.8765,12.8879,73200.0
2008-10-02 10:50:00,22.66,22.71,22.58,22.59,219600.0,12.9107,12.9392,12.8651,12.8708,219600.0
2008-10-02 10:55:00,22.59,22.64,22.5,22.52,84450.0,12.8708,12.8993,12.8195,12.8309,84450.0
2008-10-02 11:00:00,22.51,22.55,22.45,22.47,81750.0,12.8252,12.848,12.791,12.8024,81750.0
2008-10-02 11:05:00,22.46,22.47,22.26,22.28,99000.0,12.7967,12.8024,12.6828,12.6942,99000.0
2008-10-02 11:10:00,22.28,22.28,22.17,22.23,100500.0,12.6942,12.6942,12.6315,12.6657,100500.0
2008-10-02 11:15:00,22.25,22.39,22.22,22.36,146100.0,12.6771,12.7568,12.66,12.7398,146100.0
2008-10-02 11:20:00,22.35,22.36,22.29,22.32,119850.0,12.7341,12.7398,12.6999,12.717,119850.0
2008-10-02 11:25:00,22.33,22.45,22.32,22.39,572550.0,12.7227,12.791,12.717,12.7568,572550.0
2008-10-02 11:30:00,22.38,22.41,22.35,22.39,100500.0,12.7511,12.7682,12.7341,12.7568,100500.0
2008-10-02 11:35:00,22.38,22.44,22.33,22.41,123600.0,12.7511,12.7853,12.7227,12.7682,123600.0
2008-10-02 11:40:00,22.41,22.42,22.33,22.37,197400.0,12.7682,12.7739,12.7227,12.7454,197400.0
2008-10-02 11:45:00,22.37,22.41,22.31,22.31,256800.0,12.7454,12.7682,12.7113,12.7113,256800.0
2008-10-02 11:50:00,22.31,22.38,22.29,22.33,92850.0,12.7113,12.7511,12.6999,12.7227,92850.0
2008-10-02 11:55:00,22.32,22.5,22.29,22.46,1868700.0,12.717,12.8195,12.6999,12.7967,1868700.0
2008-10-02 12:00:00,22.46,22.58,22.44,22.58,130650.0,12.7967,12.8651,12.7853,12.8651,130650.0
2008-10-02 12:05:00,22.58,22.68,22.55,22.58,160500.0,12.8651,12.9221,12.848,12.8651,160500.0
2008-10-02 12:10:00,22.57,22.63,22.51,22.53,66450.0,12.8594,12.8936,12.8252,12.8366,66450.0
2008-10-02 12:15:00,22.53,22.61,22.51,22.61,55950.0,12.8366,12.8822,12.8252,12.8822,55950.0
2008-10-02 12:20:00,22.59,22.61,22.52,22.53,52950.0,12.8708,12.8822,12.8309,12.8366,52950.0
2008-10-02 12:25:00,22.53,22.54,22.39,22.39,75000.0,12.8366,12.8423,12.7568,12.7568,75000.0
2008-10-02 12:30:00,22.39,22.41,22.29,22.34,60300.0,12.7568,12.7682,12.6999,12.7284,60300.0
2008-10-02 12:35:00,22.35,22.35,22.3,22.3,85650.0,12.7341,12.7341,12.7056,12.7056,85650.0
2008-10-02 12:40:00,22.3,22.37,22.3,22.33,59100.0,12.7056,12.7454,12.7056,12.7227,59100.0
2008-10-02 12:45:00,22.33,22.37,22.27,22.29,97350.0,12.7227,12.7454,12.6885,12.6999,97350.0
2008-10-02 12:50:00,22.3,22.38,22.29,22.34,83850.0,12.7056,12.7511,12.6999,12.7284,83850.0
2008-10-02 12:55:00,22.34,22.44,22.34,22.37,47100.0,12.7284,12.7853,12.7284,12.7454,47100.0
2008-10-02 13:00:00,22.38,22.38,22.31,22.35,109200.0,12.7511,12.7511,12.7113,12.7341,109200.0
2008-10-02 13:05:00,22.34,22.37,22.31,22.32,131400.0,12.7284,12.7454,12.7113,12.717,131400.0
2008-10-02 13:10:00,22.31,22.34,22.15,22.17,130800.0,12.7113,12.7284,12.6201,12.6315,130800.0
2008-10-02 13:15:00,22.17,22.24,22.13,22.19,104400.0,12.6315,12.6714,12.6087,12.6429,104400.0
2008-10-02 13:20:00,22.19,22.21,22.1,22.1,86850.0,12.6429,12.6543,12.5916,12.5916,86850.0
2008-10-02 13:25:00,22.11,22.11,22.05,22.08,74850.0,12.5973,12.5973,12.5631,12.5802,74850.0
2008-10-02 13:30:00,22.08,22.17,22.08,22.15,73950.0,12.5802,12.6315,12.5802,12.6201,73950.0
2008-10-02 13:35:00,22.14,22.14,22.02,22.02,106650.0,12.6144,12.6144,12.546,12.546,106650.0
2008-10-02 13:40:00,22.03,22.18,21.94,22.17,252600.0,12.5517,12.6372,12.5005,12.6315,252600.0
2008-10-02 13:45:00,22.17,22.28,22.13,22.26,133500.0,12.6315,12.6942,12.6087,12.6828,133500.0
2008-10-02 13:50:00,22.27,22.34,22.14,22.19,220500.0,12.6885,12.7284,12.6144,12.6429,220500.0
2008-10-02 13:55:00,22.19,22.3,22.15,22.27,135900.0,12.6429,12.7056,12.6201,12.6885,135900.0
2008-10-02 14:00:00,22.27,22.31,22.17,22.17,133200.0,12.6885,12.7113,12.6315,12.6315,133200.0
2008-10-02 14:05:00,22.17,22.21,22.11,22.2,144750.0,12.6315,12.6543,12.5973,12.6486,144750.0
2008-10-02 14:10:00,22.21,22.27,22.16,22.18,96900.0,12.6543,12.6885,12.6258,12.6372,96900.0
2008-10-02 14:15:00,22.18,22.19,22.11,22.15,99150.0,12.6372,12.6429,12.5973,12.6201,99150.0
2008-10-02 14:20:00,22.15,22.17,22.07,22.12,117600.0,12.6201,12.6315,12.5745,12.603,117600.0
2008-10-02 14:25:00,22.12,22.2,22.11,22.19,150750.0,12.603,12.6486,12.5973,12.6429,150750.0
2008-10-02 14:30:00,22.19,22.22,22.03,22.07,121800.0,12.6429,12.66,12.5517,12.5745,121800.0
2008-10-02 14:35:00,22.07,22.11,22.01,22.11,85800.0,12.5745,12.5973,12.5403,12.5973,85800.0
2008-10-02 14:40:00,22.11,22.17,22.09,22.09,64200.0,12.5973,12.6315,12.5859,12.5859,64200.0
2008-10-02 14:45:00,22.09,22.22,22.09,22.16,99900.0,12.5859,12.66,12.5859,12.6258,99900.0
2008-10-02 14:50:00,22.17,22.17,22.09,22.09,91200.0,12.6315,12.6315,12.5859,12.5859,91200.0
2008-10-02 14:55:00,22.09,22.25,22.07,22.2,99300.0,12.5859,12.6771,12.5745,12.6486,99300.0
2008-10-02 15:00:00,22.2,22.22,22.11,22.19,90150.0,12.6486,12.66,12.5973,12.6429,90150.0
2008-10-02 15:05:00,22.21,22.23,22.07,22.07,108000.0,12.6543,12.6657,12.5745,12.5745,108000.0
2008-10-02 15:10:00,22.08,22.13,22.01,22.01,99300.0,12.5802,12.6087,12.5403,12.5403,99300.0
2008-10-02 15:15:00,22.01,22.01,21.89,21.9,135000.0,12.5403,12.5403,12.472,12.4777,135000.0
2008-10-02 15:20:00,21.9,22.02,21.88,22.01,79200.0,12.4777,12.546,12.4663,12.5403,79200.0
2008-10-02 15:25:00,22.01,22.05,21.95,21.99,98850.0,12.5403,12.5631,12.5062,12.5289,98850.0
2008-10-02 15:30:00,21.99,22.14,21.98,22.11,161550.0,12.5289,12.6144,12.5232,12.5973,161550.0
2008-10-02 15:35:00,22.11,22.14,21.93,21.97,272700.0,12.5973,12.6144,12.4948,12.5175,272700.0
2008-10-02 15:40:00,21.96,22.05,21.95,22.01,185700.0,12.5118,12.5631,12.5062,12.5403,185700.0
2008-10-02 15:45:00,22.0,22.03,21.88,21.9,166350.0,12.5346,12.5517,12.4663,12.4777,166350.0
2008-10-02 15:50:00,21.9,21.98,21.82,21.96,303600.0,12.4777,12.5232,12.4321,12.5118,303600.0
2008-10-02 15:55:00,21.95,22.04,21.88,21.9,488250.0,12.5062,12.5574,12.4663,12.4777,488250.0
2008-10-03 09:30:00,22.62,22.85,22.37,22.81,168900.0,12.8879,13.0189,12.7454,12.9961,168900.0
2008-10-03 09:35:00,22.81,22.95,22.67,22.88,130350.0,12.9961,13.0759,12.9164,13.036,130350.0
2008-10-03 09:40:00,22.85,23.16,22.81,22.94,126150.0,13.0189,13.1956,12.9961,13.0702,126150.0
2008-10-03 09:45:00,22.95,23.14,22.91,23.0,143400.0,13.0759,13.1842,13.0531,13.1044,143400.0
2008-10-03 09:50:00,23.02,23.05,22.8,22.88,120600.0,13.1158,13.1329,12.9904,13.036,120600.0
2008-10-03 09:55:00,22.88,22.92,22.75,22.79,68700.0,13.036,13.0588,12.962,12.9847,68700.0
2008-10-03 10:00:00,22.8,22.95,22.75,22.75,92100.0,12.9904,13.0759,12.962,12.962,92100.0
2008-10-03 10:05:00,22.74,22.81,22.64,22.69,70200.0,12.9563,12.9961,12.8993,12.9278,70200.0
2008-10-03 10:10:00,22.68,22.84,22.65,22.83,74850.0,12.9221,13.0132,12.905,13.0075,74850.0
2008-10-03 10:15:00,22.83,22.88,22.69,22.72,66450.0,13.0075,13.036,12.9278,12.9449,66450.0
2008-10-03 10:20:00,22.73,22.81,22.51,22.53,64350.0,12.9506,12.9961,12.8252,12.8366,64350.0
2008-10-03 10:25:00,22.53,22.81,22.53,22.67,55950.0,12.8366,12.9961,12.8366,12.9164,55950.0
2008-10-03 10:30:00,22.68,22.79,22.55,22.77,56550.0,12.9221,12.9847,12.848,12.9734,56550.0
2008-10-03 10:35:00,22.77,22.79,22.65,22.69,45750.0,12.9734,12.9847,12.905,12.9278,45750.0
2008-10-03 10:40:00,22.71,22.73,22.61,22.66,52950.0,12.9392,12.9506,12.8822,12.9107,52950.0
2008-10-03 10:45:00,22.65,22.74,22.65,22.73,52350.0,12.905,12.9563,12.905,12.9506,52350.0
2008-10-03 10:50:00,22.73,22.99,22.71,22.96,78900.0,12.9506,13.0987,12.9392,13.0816,78900.0
2008-10-03 10:55:00,22.98,23.0,22.89,22.91,27300.0,13.093,13.1044,13.0417,13.0531,27300.0
2008-10-03 11:00:00,22.93,22.97,22.9,22.91,107550.0,13.0645,13.0873,13.0474,13.0531,107550.0
2008-10-03 11:05:00,22.89,22.93,22.85,22.91,47400.0,13.0417,13.0645,13.0189,13.0531,47400.0
2008-10-03 11:10:00,22.91,22.97,22.87,22.91,39750.0,13.0531,13.0873,13.0303,13.0531,39750.0
2008-10-03 11:15:00,22.9,22.93,22.83,22.83,34800.0,13.0474,13.0645,13.0075,13.0075,34800.0
2008-10-03 11:20:00,22.84,22.87,22.81,22.85,45900.0,13.0132,13.0303,12.9961,13.0189,45900.0
2008-10-03 11:25:00,22.85,22.89,22.81,22.85,34200.0,13.0189,13.0417,12.9961,13.0189,34200.0
2008-10-03 11:30:00,22.85,22.91,22.85,22.91,39300.0,13.0189,13.0531,13.0189,13.0531,39300.0
2008-10-03 11:35:00,22.91,22.91,22.85,22.9,42600.0,13.0531,13.0531,13.0189,13.0474,42600.0
2008-10-03 11:40:00,22.9,22.93,22.83,22.87,36300.0,13.0474,13.0645,13.0075,13.0303,36300.0
2008-10-03 11:45:00,22.87,22.87,22.79,22.8,54000.0,13.0303,13.0303,12.9847,12.9904,54000.0
2008-10-03 11:50:00,22.8,22.92,22.75,22.79,92250.0,12.9904,13.0588,12.962,12.9847,92250.0
2008-10-03 11:55:00,22.8,22.85,22.75,22.83,39450.0,12.9904,13.0189,12.962,13.0075,39450.0
2008-10-03 12:00:00,22.83,22.87,22.78,22.85,34800.0,13.0075,13.0303,12.979,13.0189,34800.0
2008-10-03 12:05:00,22.86,22.86,22.69,22.72,38250.0,13.0246,13.0246,12.9278,12.9449,38250.0
2008-10-03 12:10:00,22.73,22.76,22.73,22.75,23700.0,12.9506,12.9677,12.9506,12.962,23700.0
2008-10-03 12:15:00,22.75,22.76,22.63,22.63,42150.0,12.962,12.9677,12.8936,12.8936,42150.0
2008-10-03 12:20:00,22.65,22.65,22.51,22.57,103200.0,12.905,12.905,12.8252,12.8594,103200.0
2008-10-03 12:25:00,22.57,22.65,22.53,22.65,65100.0,12.8594,12.905,12.8366,12.905,65100.0
2008-10-03 12:30:00,22.65,22.67,22.62,22.66,27750.0,12.905,12.9164,12.8879,12.9107,27750.0
2008-10-03 12:35:00,22.67,22.8,22.65,22.79,39000.0,12.9164,12.9904,12.905,12.9847,39000.0
2008-10-03 12:40:00,22.79,22.88,22.76,22.85,54750.0,12.9847,13.036,12.9677,13.0189,54750.0
2008-10-03 12:45:00,22.87,22.88,22.76,22.83,37050.0,13.0303,13.036,12.9677,13.0075,37050.0
2008-10-03 12:50:00,22.81,22.91,22.79,22.88,33750.0,12.9961,13.0531,12.9847,13.036,33750.0
2008-10-03 12:55:00,22.88,22.93,22.83,22.9,43650.0,13.036,13.0645,13.0075,13.0474,43650.0
2008-10-03 13:00:00,22.9,22.91,22.74,22.84,42150.0,13.0474,13.0531,12.9563,13.0132,42150.0
2008-10-03 13:05:00,22.83,23.07,22.83,22.96,135300.0,13.0075,13.1443,13.0075,13.0816,135300.0
2008-10-03 13:10:00,22.97,22.97,22.73,22.89,108600.0,13.0873,13.0873,12.9506,13.0417,108600.0
2008-10-03 13:15:00,22.89,22.93,22.75,22.89,60000.0,13.0417,13.0645,12.962,13.0417,60000.0
2008-10-03 13:20:00,22.89,23.04,22.59,22.7,126600.0,13.0417,13.1272,12.8708,12.9335,126600.0
2008-10-03 13:25:00,22.67,22.89,22.44,22.65,142200.0,12.9164,13.0417,12.7853,12.905,142200.0
2008-10-03 13:30:00,22.65,22.71,22.37,22.37,144900.0,12.905,12.9392,12.7454,12.7454,144900.0
2008-10-03 13:35:00,22.4,22.77,22.36,22.63,222900.0,12.7625,12.9734,12.7398,12.8936,222900.0
2008-10-03 13:40:00,22.64,22.65,22.22,22.25,173100.0,12.8993,12.905,12.66,12.6771,173100.0
2008-10-03 13:45:00,22.27,22.57,22.19,22.46,146550.0,12.6885,12.8594,12.6429,12.7967,146550.0
2008-10-03 13:50:00,22.47,22.67,22.28,22.36,105900.0,12.8024,12.9164,12.6942,12.7398,105900.0
2008-10-03 13:55:00,22.33,22.59,22.33,22.44,120900.0,12.7227,12.8708,12.7227,12.7853,120900.0
2008-10-03 14:00:00,22.45,22.48,22.27,22.33,113400.0,12.791,12.8081,12.6885,12.7227,113400.0
2008-10-03 14:05:00,22.31,22.58,22.3,22.55,125250.0,12.7113,12.8651,12.7056,12.848,125250.0
2008-10-03 14:10:00,22.53,22.71,22.5,22.64,166950.0,12.8366,12.9392,12.8195,12.8993,166950.0
2008-10-03 14:15:00,22.64,22.69,22.59,22.6,105150.0,12.8993,12.9278,12.8708,12.8765,105150.0
2008-10-03 14:20:00,22.6,22.61,22.42,22.49,104400.0,12.8765,12.8822,12.7739,12.8138,104400.0
2008-10-03 14:25:00,22.49,22.5,22.09,22.17,199500.0,12.8138,12.8195,12.5859,12.6315,199500.0
2008-10-03 14:30:00,22.19,22.23,21.9,22.04,232200.0,12.6429,12.6657,12.4777,12.5574,232200.0
2008-10-03 14:35:00,22.02,22.27,22.02,22.21,97800.0,12.546,12.6885,12.546,12.6543,97800.0
2008-10-03 14:40:00,22.21,22.36,22.17,22.27,85650.0,12.6543,12.7398,12.6315,12.6885,85650.0
2008-10-03 14:45:00,22.26,22.32,22.13,22.19,170100.0,12.6828,12.717,12.6087,12.6429,170100.0
2008-10-03 14:50:00,22.21,22.34,22.16,22.31,149400.0,12.6543,12.7284,12.6258,12.7113,149400.0
2008-10-03 14:55:00,22.31,22.38,22.21,22.33,143700.0,12.7113,12.7511,12.6543,12.7227,143700.0
2008-10-03 15:00:00,22.33,22.43,22.27,22.35,218250.0,12.7227,12.7796,12.6885,12.7341,218250.0
2008-10-03 15:05:00,22.34,22.4,22.21,22.24,103800.0,12.7284,12.7625,12.6543,12.6714,103800.0
2008-10-03 15:10:00,22.25,22.29,22.19,22.25,115800.0,12.6771,12.6999,12.6429,12.6771,115800.0
2008-10-03 15:15:00,22.25,22.29,22.06,22.13,129300.0,12.6771,12.6999,12.5688,12.6087,129300.0
2008-10-03 15:20:00,22.13,22.25,22.05,22.11,153000.0,12.6087,12.6771,12.5631,12.5973,153000.0
2008-10-03 15:25:00,22.11,22.18,22.0,22.07,116400.0,12.5973,12.6372,12.5346,12.5745,116400.0
2008-10-03 15:30:00,22.08,22.27,22.07,22.22,115950.0,12.5802,12.6885,12.5745,12.66,115950.0
2008-10-03 15:35:00,22.21,22.23,21.97,22.01,79350.0,12.6543,12.6657,12.5175,12.5403,79350.0
2008-10-03 15:40:00,22.01,22.01,21.79,21.81,159000.0,12.5403,12.5403,12.415,12.4264,159000.0
2008-10-03 15:45:00,21.8,21.81,21.66,21.69,163350.0,12.4207,12.4264,12.3409,12.358,163350.0
2008-10-03 15:50:00,21.71,21.76,21.65,21.67,205500.0,12.3694,12.3979,12.3352,12.3466,205500.0
2008-10-03 15:55:00,21.67,21.71,21.65,21.67,248550.0,12.3466,12.3694,12.3352,12.3466,248550.0
2008-10-06 09:30:00,21.57,21.65,21.29,21.4,176700.0,12.2896,12.3352,12.1301,12.1928,176700.0
2008-10-06 09:35:00,21.41,21.46,21.0,21.15,150450.0,12.1985,12.227,11.9649,12.0503,150450.0
2008-10-06 09:40:00,21.15,21.25,21.01,21.04,96750.0,12.0503,12.1073,11.9706,11.9877,96750.0
2008-10-06 09:45:00,21.07,21.09,20.85,20.88,91050.0,12.0048,12.0162,11.8794,11.8965,91050.0
2008-10-06 09:50:00,20.89,21.09,20.87,21.03,125700.0,11.9022,12.0162,11.8908,11.982,125700.0
2008-10-06 09:55:00,21.03,21.03,20.79,20.96,238950.0,11.982,11.982,11.8452,11.9421,238950.0
2008-10-06 10:00:00,20.97,21.05,20.89,21.0,189750.0,11.9478,11.9934,11.9022,11.9649,189750.0
2008-10-06 10:05:00,21.0,21.11,20.89,21.04,186150.0,11.9649,12.0276,11.9022,11.9877,186150.0
2008-10-06 10:10:00,21.03,21.19,20.79,20.79,143250.0,11.982,12.0731,11.8452,11.8452,143250.0
2008-10-06 10:15:00,20.79,20.85,20.67,20.67,132000.0,11.8452,11.8794,11.7769,11.7769,132000.0
2008-10-06 10:20:00,20.7,20.91,20.67,20.89,112050.0,11.794,11.9136,11.7769,11.9022,112050.0
2008-10-06 10:25:00,20.89,20.95,20.65,20.68,104250.0,11.9022,11.9364,11.7655,11.7826,104250.0
2008-10-06 10:30:00,20.71,20.72,20.64,20.68,116400.0,11.7997,11.8053,11.7598,11.7826,116400.0
2008-10-06 10:35:00,20.67,20.7,20.55,20.57,231000.0,11.7769,11.794,11.7085,11.7199,231000.0
2008-10-06 10:40:00,20.55,20.55,20.1,20.12,291900.0,11.7085,11.7085,11.4521,11.4635,291900.0
2008-10-06 10:45:00,20.11,20.59,20.09,20.51,129750.0,11.4578,11.7313,11.4464,11.6857,129750.0
2008-10-06 10:50:00,20.52,20.66,20.38,20.61,202200.0,11.6914,11.7712,11.6116,11.7427,202200.0
2008-10-06 10:55:00,20.6,20.76,20.56,20.66,194100.0,11.737,11.8281,11.7142,11.7712,194100.0
2008-10-06 11:00:00,20.66,20.99,20.58,20.96,220650.0,11.7712,11.9592,11.7256,11.9421,220650.0
2008-10-06 11:05:00,20.99,21.23,20.86,21.23,184500.0,11.9592,12.0959,11.8851,12.0959,184500.0
2008-10-06 11:10:00,21.23,21.27,21.05,21.13,161400.0,12.0959,12.1187,11.9934,12.0389,161400.0
2008-10-06 11:15:00,21.12,21.29,21.06,21.22,182100.0,12.0333,12.1301,11.9991,12.0902,182100.0
2008-10-06 11:20:00,21.23,21.27,21.08,21.27,43050.0,12.0959,12.1187,12.0105,12.1187,43050.0
2008-10-06 11:25:00,21.26,21.49,21.23,21.47,134250.0,12.113,12.2441,12.0959,12.2327,134250.0
2008-10-06 11:30:00,21.47,21.48,21.31,21.33,182400.0,12.2327,12.2384,12.1415,12.1529,182400.0
2008-10-06 11:35:00,21.33,21.35,21.05,21.09,96000.0,12.1529,12.1643,11.9934,12.0162,96000.0
2008-10-06 11:40:00,21.11,21.11,20.91,20.91,37950.0,12.0276,12.0276,11.9136,11.9136,37950.0
2008-10-06 11:45:00,20.92,21.03,20.75,20.87,75150.0,11.9193,11.982,11.8224,11.8908,75150.0
2008-10-06 11:50:00,20.86,20.86,20.7,20.74,46200.0,11.8851,11.8851,11.794,11.8167,46200.0
2008-10-06 11:55:00,20.75,20.96,20.71,20.88,54750.0,11.8224,11.9421,11.7997,11.8965,54750.0
2008-10-06 12:00:00,20.89,21.11,20.83,20.93,51600.0,11.9022,12.0276,11.868,11.925,51600.0
2008-10-06 12:05:00,20.94,20.96,20.77,20.77,41400.0,11.9307,11.9421,11.8338,11.8338,41400.0
2008-10-06 12:10:00,20.79,20.99,20.72,20.99,42600.0,11.8452,11.9592,11.8053,11.9592,42600.0
2008-10-06 12:15:00,20.99,21.01,20.82,21.01,63600.0,11.9592,11.9706,11.8623,11.9706,63600.0
2008-10-06 12:20:00,21.01,21.1,20.97,21.1,77400.0,11.9706,12.0219,11.9478,12.0219,77400.0
2008-10-06 12:25:00,21.11,21.11,20.84,20.9,75300.0,12.0276,12.0276,11.8737,11.9079,75300.0
2008-10-06 12:30:00,20.91,20.99,20.85,20.87,48000.0,11.9136,11.9592,11.8794,11.8908,48000.0
2008-10-06 12:35:00,20.87,20.87,20.67,20.7,60300.0,11.8908,11.8908,11.7769,11.794,60300.0
2008-10-06 12:40:00,20.69,20.85,20.67,20.75,67950.0,11.7883,11.8794,11.7769,11.8224,67950.0
2008-10-06 12:45:00,20.74,20.81,20.67,20.78,100800.0,11.8167,11.8566,11.7769,11.8395,100800.0
2008-10-06 12:50:00,20.79,20.85,20.73,20.75,36150.0,11.8452,11.8794,11.811,11.8224,36150.0
2008-10-06 12:55:00,20.77,20.82,20.67,20.71,58200.0,11.8338,11.8623,11.7769,11.7997,58200.0
2008-10-06 13:00:00,20.71,20.79,20.59,20.78,68100.0,11.7997,11.8452,11.7313,11.8395,68100.0
2008-10-06 13:05:00,20.77,20.87,20.7,20.72,55500.0,11.8338,11.8908,11.794,11.8053,55500.0
2008-10-06 13:10:00,20.73,20.79,20.64,20.71,59250.0,11.811,11.8452,11.7598,11.7997,59250.0
2008-10-06 13:15:00,20.7,20.81,20.65,20.78,59700.0,11.794,11.8566,11.7655,11.8395,59700.0
2008-10-06 13:20:00,20.77,21.01,20.74,20.97,69600.0,11.8338,11.9706,11.8167,11.9478,69600.0
2008-10-06 13:25:00,20.96,20.98,20.74,20.79,58050.0,11.9421,11.9535,11.8167,11.8452,58050.0
2008-10-06 13:30:00,20.79,20.79,20.64,20.69,69300.0,11.8452,11.8452,11.7598,11.7883,69300.0
2008-10-06 13:35:00,20.69,20.7,20.62,20.69,53400.0,11.7883,11.794,11.7484,11.7883,53400.0
2008-10-06 13:40:00,20.69,20.85,20.6,20.79,59700.0,11.7883,11.8794,11.737,11.8452,59700.0
2008-10-06 13:45:00,20.77,20.77,20.44,20.49,76200.0,11.8338,11.8338,11.6458,11.6743,76200.0
2008-10-06 13:50:00,20.47,20.81,20.46,20.76,116550.0,11.6629,11.8566,11.6572,11.8281,116550.0
2008-10-06 13:55:00,20.76,20.9,20.74,20.85,104850.0,11.8281,11.9079,11.8167,11.8794,104850.0
2008-10-06 14:00:00,20.83,20.83,20.73,20.76,112350.0,11.868,11.868,11.811,11.8281,112350.0
2008-10-06 14:05:00,20.75,20.92,20.68,20.72,88650.0,11.8224,11.9193,11.7826,11.8053,88650.0
2008-10-06 14:10:00,20.72,20.85,20.69,20.69,75300.0,11.8053,11.8794,11.7883,11.7883,75300.0
2008-10-06 14:15:00,20.71,20.79,20.5,20.5,81600.0,11.7997,11.8452,11.68,11.68,81600.0
2008-10-06 14:20:00,20.51,20.58,20.39,20.39,71550.0,11.6857,11.7256,11.6173,11.6173,71550.0
2008-10-06 14:25:00,20.39,20.48,20.33,20.38,101400.0,11.6173,11.6686,11.5831,11.6116,101400.0
2008-10-06 14:30:00,20.37,20.41,20.15,20.39,144150.0,11.6059,11.6287,11.4806,11.6173,144150.0
2008-10-06 14:35:00,20.37,20.47,20.33,20.41,95400.0,11.6059,11.6629,11.5831,11.6287,95400.0
2008-10-06 14:40:00,20.4,20.48,20.37,20.41,202650.0,11.623,11.6686,11.6059,11.6287,202650.0
2008-10-06 14:45:00,20.41,20.6,20.31,20.56,158100.0,11.6287,11.737,11.5717,11.7142,158100.0
2008-10-06 14:50:00,20.56,20.73,20.45,20.71,149550.0,11.7142,11.811,11.6515,11.7997,149550.0
2008-10-06 14:55:00,20.71,20.88,20.65,20.84,204150.0,11.7997,11.8965,11.7655,11.8737,204150.0
2008-10-06 15:00:00,20.81,20.83,20.5,20.81,164850.0,11.8566,11.868,11.68,11.8566,164850.0
2008-10-06 15:05:00,20.81,21.25,20.79,21.24,310500.0,11.8566,12.1073,11.8452,12.1016,310500.0
2008-10-06 15:10:00,21.25,21.7,21.21,21.63,317100.0,12.1073,12.3637,12.0845,12.3238,317100.0
2008-10-06 15:15:00,21.65,21.71,21.33,21.7,165450.0,12.3352,12.3694,12.1529,12.3637,165450.0
2008-10-06 15:20:00,21.71,21.75,21.37,21.43,271650.0,12.3694,12.3922,12.1757,12.2099,271650.0
2008-10-06 15:25:00,21.43,21.96,21.4,21.87,284100.0,12.2099,12.5118,12.1928,12.4606,284100.0
2008-10-06 15:30:00,21.87,22.08,21.68,21.69,274050.0,12.4606,12.5802,12.3523,12.358,274050.0
2008-10-06 15:35:00,21.66,21.89,21.49,21.55,423750.0,12.3409,12.472,12.2441,12.2782,423750.0
2008-10-06 15:40:00,21.55,22.0,21.53,21.89,239550.0,12.2782,12.5346,12.2669,12.472,239550.0
2008-10-06 15:45:00,21.89,22.33,21.86,22.19,324300.0,12.472,12.7227,12.4549,12.6429,324300.0
2008-10-06 15:50:00,22.2,22.25,22.0,22.16,333750.0,12.6486,12.6771,12.5346,12.6258,333750.0
2008-10-06 15:55:00,22.27,22.29,22.11,22.12,441150.0,12.6885,12.6999,12.5973,12.603,441150.0
2008-10-07 09:30:00,21.24,22.74,21.15,22.29,371850.0,12.1016,12.9563,12.0503,12.6999,371850.0
2008-10-07 09:35:00,22.28,22.66,22.2,22.65,126750.0,12.6942,12.9107,12.6486,12.905,126750.0
2008-10-07 09:40:00,22.65,23.09,22.61,23.04,109650.0,12.905,13.1557,12.8822,13.1272,109650.0
2008-10-07 09:45:00,23.04,23.06,22.85,22.97,153750.0,13.1272,13.1386,13.0189,13.0873,153750.0
2008-10-07 09:50:00,22.99,23.02,22.33,22.33,120450.0,13.0987,13.1158,12.7227,12.7227,120450.0
2008-10-07 09:55:00,22.33,22.48,22.17,22.48,148350.0,12.7227,12.8081,12.6315,12.8081,148350.0
2008-10-07 10:00:00,22.49,22.68,22.08,22.28,147150.0,12.8138,12.9221,12.5802,12.6942,147150.0
2008-10-07 10:05:00,22.27,22.29,22.03,22.21,75600.0,12.6885,12.6999,12.5517,12.6543,75600.0
2008-10-07 10:10:00,22.23,22.33,22.07,22.29,82950.0,12.6657,12.7227,12.5745,12.6999,82950.0
2008-10-07 10:15:00,22.3,22.41,22.15,22.15,64800.0,12.7056,12.7682,12.6201,12.6201,64800.0
2008-10-07 10:20:00,22.17,22.19,21.91,22.05,94650.0,12.6315,12.6429,12.4834,12.5631,94650.0
2008-10-07 10:25:00,22.05,22.33,22.03,22.24,116100.0,12.5631,12.7227,12.5517,12.6714,116100.0
2008-10-07 10:30:00,22.24,22.33,22.13,22.13,114450.0,12.6714,12.7227,12.6087,12.6087,114450.0
2008-10-07 10:35:00,22.14,22.23,22.04,22.18,134400.0,12.6144,12.6657,12.5574,12.6372,134400.0
2008-10-07 10:40:00,22.18,22.23,21.99,22.11,103650.0,12.6372,12.6657,12.5289,12.5973,103650.0
2008-10-07 10:45:00,22.09,22.21,22.06,22.12,54000.0,12.5859,12.6543,12.5688,12.603,54000.0
2008-10-07 10:50:00,22.1,22.17,21.97,22.07,81450.0,12.5916,12.6315,12.5175,12.5745,81450.0
2008-10-07 10:55:00,22.07,22.08,21.87,21.95,64950.0,12.5745,12.5802,12.4606,12.5062,64950.0
2008-10-07 11:00:00,21.97,22.03,21.9,21.92,54150.0,12.5175,12.5517,12.4777,12.4891,54150.0
2008-10-07 11:05:00,21.93,21.98,21.75,21.88,73950.0,12.4948,12.5232,12.3922,12.4663,73950.0
2008-10-07 11:10:00,21.87,21.91,21.76,21.83,56400.0,12.4606,12.4834,12.3979,12.4378,56400.0
2008-10-07 11:15:00,21.85,21.86,21.72,21.79,36900.0,12.4492,12.4549,12.3751,12.415,36900.0
2008-10-07 11:20:00,21.79,21.79,21.55,21.66,73800.0,12.415,12.415,12.2782,12.3409,73800.0
2008-10-07 11:25:00,21.67,21.81,21.65,21.79,31200.0,12.3466,12.4264,12.3352,12.415,31200.0
2008-10-07 11:30:00,21.8,22.01,21.79,21.8,68550.0,12.4207,12.5403,12.415,12.4207,68550.0
2008-10-07 11:35:00,21.8,21.93,21.77,21.79,33900.0,12.4207,12.4948,12.4036,12.415,33900.0
2008-10-07 11:40:00,21.79,21.89,21.71,21.89,37650.0,12.415,12.472,12.3694,12.472,37650.0
2008-10-07 11:45:00,21.91,22.05,21.87,21.97,35550.0,12.4834,12.5631,12.4606,12.5175,35550.0
2008-10-07 11:50:00,21.97,21.97,21.87,21.9,48000.0,12.5175,12.5175,12.4606,12.4777,48000.0
2008-10-07 11:55:00,21.89,21.89,21.76,21.87,68100.0,12.472,12.472,12.3979,12.4606,68100.0
2008-10-07 12:00:00,21.87,21.88,21.69,21.74,39150.0,12.4606,12.4663,12.358,12.3865,39150.0
2008-10-07 12:05:00,21.74,21.78,21.64,21.65,60000.0,12.3865,12.4093,12.3295,12.3352,60000.0
2008-10-07 12:10:00,21.66,21.76,21.65,21.74,44250.0,12.3409,12.3979,12.3352,12.3865,44250.0
2008-10-07 12:15:00,21.75,21.91,21.72,21.91,49050.0,12.3922,12.4834,12.3751,12.4834,49050.0
2008-10-07 12:20:00,21.91,21.98,21.85,21.85,58950.0,12.4834,12.5232,12.4492,12.4492,58950.0
2008-10-07 12:25:00,21.84,21.85,21.73,21.81,135900.0,12.4435,12.4492,12.3808,12.4264,135900.0
2008-10-07 12:30:00,21.8,21.87,21.77,21.78,56700.0,12.4207,12.4606,12.4036,12.4093,56700.0
2008-10-07 12:35:00,21.78,21.84,21.64,21.84,94650.0,12.4093,12.4435,12.3295,12.4435,94650.0
2008-10-07 12:40:00,21.84,22.02,21.83,21.96,157800.0,12.4435,12.546,12.4378,12.5118,157800.0
2008-10-07 12:45:00,21.96,22.0,21.77,21.89,172500.0,12.5118,12.5346,12.4036,12.472,172500.0
2008-10-07 12:50:00,21.9,21.99,21.88,21.95,132900.0,12.4777,12.5289,12.4663,12.5062,132900.0
2008-10-07 12:55:00,21.95,22.1,21.91,22.07,73500.0,12.5062,12.5916,12.4834,12.5745,73500.0
2008-10-07 13:00:00,22.05,22.11,21.97,21.97,49650.0,12.5631,12.5973,12.5175,12.5175,49650.0
2008-10-07 13:05:00,21.97,22.07,21.9,22.01,64050.0,12.5175,12.5745,12.4777,12.5403,64050.0
2008-10-07 13:10:00,22.03,22.11,21.96,21.97,48600.0,12.5517,12.5973,12.5118,12.5175,48600.0
2008-10-07 13:15:00,21.97,21.97,21.71,21.75,40500.0,12.5175,12.5175,12.3694,12.3922,40500.0
2008-10-07 13:20:00,21.75,21.78,21.45,21.63,77700.0,12.3922,12.4093,12.2213,12.3238,77700.0
2008-10-07 13:25:00,21.63,21.63,21.36,21.46,63000.0,12.3238,12.3238,12.17,12.227,63000.0
2008-10-07 13:30:00,21.49,21.61,21.45,21.51,39750.0,12.2441,12.3124,12.2213,12.2555,39750.0
2008-10-07 13:35:00,21.48,21.75,21.44,21.71,55050.0,12.2384,12.3922,12.2156,12.3694,55050.0
2008-10-07 13:40:00,21.69,21.71,21.47,21.47,131700.0,12.358,12.3694,12.2327,12.2327,131700.0
2008-10-07 13:45:00,21.46,21.53,21.36,21.41,72750.0,12.227,12.2669,12.17,12.1985,72750.0
2008-10-07 13:50:00,21.43,21.59,21.36,21.55,150750.0,12.2099,12.301,12.17,12.2782,150750.0
2008-10-07 13:55:00,21.55,21.57,21.33,21.35,98850.0,12.2782,12.2896,12.1529,12.1643,98850.0
2008-10-07 14:00:00,21.35,21.63,21.31,21.46,110100.0,12.1643,12.3238,12.1415,12.227,110100.0
2008-10-07 14:05:00,21.45,21.59,21.4,21.57,101100.0,12.2213,12.301,12.1928,12.2896,101100.0
2008-10-07 14:10:00,21.57,21.57,21.23,21.47,115650.0,12.2896,12.2896,12.0959,12.2327,115650.0
2008-10-07 14:15:00,21.51,21.99,21.37,21.78,214650.0,12.2555,12.5289,12.1757,12.4093,214650.0
2008-10-07 14:20:00,21.77,22.0,21.71,21.73,113700.0,12.4036,12.5346,12.3694,12.3808,113700.0
2008-10-07 14:25:00,21.73,21.77,21.58,21.77,53400.0,12.3808,12.4036,12.2953,12.4036,53400.0
2008-10-07 14:30:00,21.78,22.1,21.69,21.69,88650.0,12.4093,12.5916,12.358,12.358,88650.0
2008-10-07 14:35:00,21.69,21.9,21.6,21.72,62550.0,12.358,12.4777,12.3067,12.3751,62550.0
2008-10-07 14:40:00,21.73,21.9,21.61,21.67,53850.0,12.3808,12.4777,12.3124,12.3466,53850.0
2008-10-07 14:45:00,21.66,21.89,21.51,21.79,65550.0,12.3409,12.472,12.2555,12.415,65550.0
2008-10-07 14:50:00,21.77,21.78,21.59,21.61,42600.0,12.4036,12.4093,12.301,12.3124,42600.0
2008-10-07 14:55:00,21.59,21.63,21.46,21.58,67650.0,12.301,12.3238,12.227,12.2953,67650.0
2008-10-07 15:00:00,21.58,21.71,21.57,21.63,106350.0,12.2953,12.3694,12.2896,12.3238,106350.0
2008-10-07 15:05:00,21.64,21.67,21.55,21.63,78000.0,12.3295,12.3466,12.2782,12.3238,78000.0
2008-10-07 15:10:00,21.61,21.84,21.58,21.7,48900.0,12.3124,12.4435,12.2953,12.3637,48900.0
2008-10-07 15:15:00,21.69,21.75,21.51,21.56,102300.0,12.358,12.3922,12.2555,12.2839,102300.0
2008-10-07 15:20:00,21.56,21.66,21.52,21.53,137100.0,12.2839,12.3409,12.2612,12.2669,137100.0
2008-10-07 15:25:00,21.52,21.67,21.51,21.64,107100.0,12.2612,12.3466,12.2555,12.3295,107100.0
2008-10-07 15:30:00,21.64,21.82,21.56,21.72,200250.0,12.3295,12.4321,12.2839,12.3751,200250.0
2008-10-07 15:35:00,21.73,21.79,21.6,21.61,254550.0,12.3808,12.415,12.3067,12.3124,254550.0
2008-10-07 15:40:00,21.61,21.69,21.59,21.61,200250.0,12.3124,12.358,12.301,12.3124,200250.0
2008-10-07 15:45:00,21.61,21.67,21.55,21.59,302550.0,12.3124,12.3466,12.2782,12.301,302550.0
2008-10-07 15:50:00,21.59,21.68,21.53,21.59,387000.0,12.301,12.3523,12.2669,12.301,387000.0
2008-10-07 15:55:00,21.57,21.57,21.27,21.27,411600.0,12.2896,12.2896,12.1187,12.1187,411600.0
2008-10-08 09:30:00,20.77,21.28,20.59,20.92,356400.0,11.8338,12.1244,11.7313,11.9193,356400.0
2008-10-08 09:35:00,20.96,21.07,20.39,20.93,307050.0,11.9421,12.0048,11.6173,11.925,307050.0
2008-10-08 09:40:00,20.95,21.18,20.72,20.93,212700.0,11.9364,12.0674,11.8053,11.925,212700.0
2008-10-08 09:45:00,20.94,21.45,20.85,21.45,130350.0,11.9307,12.2213,11.8794,12.2213,130350.0
2008-10-08 09:50:00,21.45,21.71,20.87,21.18,219600.0,12.2213,12.3694,11.8908,12.0674,219600.0
2008-10-08 09:55:00,21.19,21.43,21.1,21.14,148800.0,12.0731,12.2099,12.0219,12.0446,148800.0
2008-10-08 10:00:00,21.14,21.75,21.14,21.65,216000.0,12.0446,12.3922,12.0446,12.3352,216000.0
2008-10-08 10:05:00,21.63,21.67,21.19,21.23,214200.0,12.3238,12.3466,12.0731,12.0959,214200.0
2008-10-08 10:10:00,21.24,21.39,21.17,21.38,141000.0,12.1016,12.1871,12.0617,12.1814,141000.0
2008-10-08 10:15:00,21.37,21.39,20.88,20.91,160050.0,12.1757,12.1871,11.8965,11.9136,160050.0
2008-10-08 10:20:00,20.94,21.07,20.75,21.02,350850.0,11.9307,12.0048,11.8224,11.9763,350850.0
2008-10-08 10:25:00,21.03,21.07,20.78,21.01,227100.0,11.982,12.0048,11.8395,11.9706,227100.0
2008-10-08 10:30:00,20.98,21.15,20.75,20.78,206250.0,11.9535,12.0503,11.8224,11.8395,206250.0
2008-10-08 10:35:00,20.8,20.95,20.71,20.84,119850.0,11.8509,11.9364,11.7997,11.8737,119850.0
2008-10-08 10:40:00,20.84,20.96,20.65,20.67,133500.0,11.8737,11.9421,11.7655,11.7769,133500.0
2008-10-08 10:45:00,20.67,20.73,20.63,20.69,195000.0,11.7769,11.811,11.7541,11.7883,195000.0
2008-10-08 10:50:00,20.68,20.97,20.67,20.81,84000.0,11.7826,11.9478,11.7769,11.8566,84000.0
2008-10-08 10:55:00,20.81,21.11,20.71,20.81,100800.0,11.8566,12.0276,11.7997,11.8566,100800.0
2008-10-08 11:00:00,20.81,20.83,20.67,20.83,96900.0,11.8566,11.868,11.7769,11.868,96900.0
2008-10-08 11:05:00,20.81,21.0,20.76,20.87,101100.0,11.8566,11.9649,11.8281,11.8908,101100.0
2008-10-08 11:10:00,20.85,21.09,20.84,20.99,50850.0,11.8794,12.0162,11.8737,11.9592,50850.0
2008-10-08 11:15:00,21.01,21.17,20.95,21.08,54600.0,11.9706,12.0617,11.9364,12.0105,54600.0
2008-10-08 11:20:00,21.09,21.26,21.09,21.23,90150.0,12.0162,12.113,12.0162,12.0959,90150.0
2008-10-08 11:25:00,21.23,21.43,21.2,21.21,105300.0,12.0959,12.2099,12.0788,12.0845,105300.0
2008-10-08 11:30:00,21.21,21.24,21.01,21.1,69450.0,12.0845,12.1016,11.9706,12.0219,69450.0
2008-10-08 11:35:00,21.08,21.1,20.81,20.93,99000.0,12.0105,12.0219,11.8566,11.925,99000.0
2008-10-08 11:40:00,20.93,21.01,20.71,20.8,97650.0,11.925,11.9706,11.7997,11.8509,97650.0
2008-10-08 11:45:00,20.8,20.99,20.7,20.91,117000.0,11.8509,11.9592,11.794,11.9136,117000.0
2008-10-08 11:50:00,20.91,21.09,20.9,21.09,88050.0,11.9136,12.0162,11.9079,12.0162,88050.0
2008-10-08 11:55:00,21.08,21.28,20.88,21.24,150150.0,12.0105,12.1244,11.8965,12.1016,150150.0
2008-10-08 12:00:00,21.25,21.27,20.97,20.99,136500.0,12.1073,12.1187,11.9478,11.9592,136500.0
2008-10-08 12:05:00,20.99,21.01,20.66,20.72,183900.0,11.9592,11.9706,11.7712,11.8053,183900.0
2008-10-08 12:10:00,20.71,20.84,20.69,20.75,69600.0,11.7997,11.8737,11.7883,11.8224,69600.0
2008-10-08 12:15:00,20.73,20.97,20.69,20.86,53850.0,11.811,11.9478,11.7883,11.8851,53850.0
2008-10-08 12:20:00,20.87,21.03,20.76,20.76,49950.0,11.8908,11.982,11.8281,11.8281,49950.0
2008-10-08 12:25:00,20.77,20.9,20.71,20.72,73650.0,11.8338,11.9079,11.7997,11.8053,73650.0
2008-10-08 12:30:00,20.73,20.77,20.67,20.69,82950.0,11.811,11.8338,11.7769,11.7883,82950.0
2008-10-08 12:35:00,20.67,20.93,20.64,20.78,117300.0,11.7769,11.925,11.7598,11.8395,117300.0
2008-10-08 12:40:00,20.8,21.06,20.78,20.8,88050.0,11.8509,11.9991,11.8395,11.8509,88050.0
2008-10-08 12:45:00,20.82,20.82,20.63,20.68,79650.0,11.8623,11.8623,11.7541,11.7826,79650.0
2008-10-08 12:50:00,20.68,20.93,20.66,20.89,89100.0,11.7826,11.925,11.7712,11.9022,89100.0
2008-10-08 12:55:00,20.9,20.94,20.66,20.76,84750.0,11.9079,11.9307,11.7712,11.8281,84750.0
2008-10-08 13:00:00,20.76,21.17,20.76,21.13,172200.0,11.8281,12.0617,11.8281,12.0389,172200.0
2008-10-08 13:05:00,21.11,21.27,21.03,21.13,147900.0,12.0276,12.1187,11.982,12.0389,147900.0
2008-10-08 13:10:00,21.13,21.29,21.06,21.28,114600.0,12.0389,12.1301,11.9991,12.1244,114600.0
2008-10-08 13:15:00,21.28,21.39,21.1,21.35,96600.0,12.1244,12.1871,12.0219,12.1643,96600.0
2008-10-08 13:20:00,21.35,21.43,21.23,21.29,36300.0,12.1643,12.2099,12.0959,12.1301,36300.0
2008-10-08 13:25:00,21.29,21.29,20.89,20.93,142350.0,12.1301,12.1301,11.9022,11.925,142350.0
2008-10-08 13:30:00,20.93,21.09,20.86,21.04,57750.0,11.925,12.0162,11.8851,11.9877,57750.0
2008-10-08 13:35:00,21.02,21.34,21.02,21.23,122100.0,11.9763,12.1586,11.9763,12.0959,122100.0
2008-10-08 13:40:00,21.21,21.33,21.15,21.33,94800.0,12.0845,12.1529,12.0503,12.1529,94800.0
2008-10-08 13:45:00,21.33,21.35,21.11,21.21,107100.0,12.1529,12.1643,12.0276,12.0845,107100.0
2008-10-08 13:50:00,21.23,21.64,21.15,21.58,124350.0,12.0959,12.3295,12.0503,12.2953,124350.0
2008-10-08 13:55:00,21.59,21.77,21.57,21.68,81900.0,12.301,12.4036,12.2896,12.3523,81900.0
2008-10-08 14:00:00,21.67,21.74,21.47,21.74,80250.0,12.3466,12.3865,12.2327,12.3865,80250.0
2008-10-08 14:05:00,21.74,21.81,21.55,21.61,95550.0,12.3865,12.4264,12.2782,12.3124,95550.0
2008-10-08 14:10:00,21.61,21.61,21.49,21.57,135150.0,12.3124,12.3124,12.2441,12.2896,135150.0
2008-10-08 14:15:00,21.59,21.61,21.45,21.55,80550.0,12.301,12.3124,12.2213,12.2782,80550.0
2008-10-08 14:20:00,21.56,21.73,21.55,21.63,171300.0,12.2839,12.3808,12.2782,12.3238,171300.0
2008-10-08 14:25:00,21.63,21.73,21.41,21.48,154500.0,12.3238,12.3808,12.1985,12.2384,154500.0
2008-10-08 14:30:00,21.49,21.61,21.45,21.46,180750.0,12.2441,12.3124,12.2213,12.227,180750.0
2008-10-08 14:35:00,21.45,21.45,21.29,21.37,205500.0,12.2213,12.2213,12.1301,12.1757,205500.0
2008-10-08 14:40:00,21.39,21.47,21.22,21.3,89400.0,12.1871,12.2327,12.0902,12.1358,89400.0
2008-10-08 14:45:00,21.3,21.52,21.28,21.42,86700.0,12.1358,12.2612,12.1244,12.2042,86700.0
2008-10-08 14:50:00,21.4,21.67,21.39,21.67,102300.0,12.1928,12.3466,12.1871,12.3466,102300.0
2008-10-08 14:55:00,21.67,21.77,21.58,21.59,106800.0,12.3466,12.4036,12.2953,12.301,106800.0
2008-10-08 15:00:00,21.59,21.63,21.37,21.56,208050.0,12.301,12.3238,12.1757,12.2839,208050.0
2008-10-08 15:05:00,21.56,21.89,21.56,21.83,129600.0,12.2839,12.472,12.2839,12.4378,129600.0
2008-10-08 15:10:00,21.83,21.83,21.55,21.55,81450.0,12.4378,12.4378,12.2782,12.2782,81450.0
2008-10-08 15:15:00,21.53,21.87,21.49,21.85,71700.0,12.2669,12.4606,12.2441,12.4492,71700.0
2008-10-08 15:20:00,21.91,21.92,21.71,21.89,109800.0,12.4834,12.4891,12.3694,12.472,109800.0
2008-10-08 15:25:00,21.89,21.97,21.73,21.83,127650.0,12.472,12.5175,12.3808,12.4378,127650.0
2008-10-08 15:30:00,21.83,22.03,21.69,21.75,162600.0,12.4378,12.5517,12.358,12.3922,162600.0
2008-10-08 15:35:00,21.78,21.89,21.49,21.53,202500.0,12.4093,12.472,12.2441,12.2669,202500.0
2008-10-08 15:40:00,21.53,21.61,21.37,21.55,221550.0,12.2669,12.3124,12.1757,12.2782,221550.0
2008-10-08 15:45:00,21.54,21.54,21.11,21.17,236250.0,12.2725,12.2725,12.0276,12.0617,236250.0
2008-10-08 15:50:00,21.19,21.35,20.97,21.02,255750.0,12.0731,12.1643,11.9478,11.9763,255750.0
2008-10-08 15:55:00,21.05,21.18,21.0,21.01,328950.0,11.9934,12.0674,11.9649,11.9706,328950.0
2008-10-09 09:30:00,20.84,21.22,20.8,20.93,266550.0,11.8737,12.0902,11.8509,11.925,266550.0
2008-10-09 09:35:00,21.0,21.24,20.99,21.18,137700.0,11.9649,12.1016,11.9592,12.0674,137700.0
2008-10-09 09:40:00,21.14,21.75,21.11,21.53,154200.0,12.0446,12.3922,12.0276,12.2669,154200.0
2008-10-09 09:45:00,21.53,21.59,21.17,21.26,121800.0,12.2669,12.301,12.0617,12.113,121800.0
2008-10-09 09:50:00,21.3,21.4,21.14,21.18,193650.0,12.1358,12.1928,12.0446,12.0674,193650.0
2008-10-09 09:55:00,21.2,21.23,20.97,20.99,75150.0,12.0788,12.0959,11.9478,11.9592,75150.0
2008-10-09 10:00:00,21.0,21.0,20.74,20.86,112500.0,11.9649,11.9649,11.8167,11.8851,112500.0
2008-10-09 10:05:00,20.87,20.97,20.79,20.92,189900.0,11.8908,11.9478,11.8452,11.9193,189900.0
2008-10-09 10:10:00,20.92,20.97,20.75,20.79,249300.0,11.9193,11.9478,11.8224,11.8452,249300.0
2008-10-09 10:15:00,20.8,20.95,20.78,20.83,142350.0,11.8509,11.9364,11.8395,11.868,142350.0
2008-10-09 10:20:00,20.83,20.91,20.61,20.63,142500.0,11.868,11.9136,11.7427,11.7541,142500.0
2008-10-09 10:25:00,20.63,20.68,20.53,20.61,217650.0,11.7541,11.7826,11.6971,11.7427,217650.0
2008-10-09 10:30:00,20.61,20.79,20.55,20.77,194850.0,11.7427,11.8452,11.7085,11.8338,194850.0
2008-10-09 10:35:00,20.77,20.95,20.73,20.76,65550.0,11.8338,11.9364,11.811,11.8281,65550.0
2008-10-09 10:40:00,20.77,20.88,20.54,20.61,66150.0,11.8338,11.8965,11.7028,11.7427,66150.0
2008-10-09 10:45:00,20.61,20.92,20.5,20.82,92250.0,11.7427,11.9193,11.68,11.8623,92250.0
2008-10-09 10:50:00,20.82,20.87,20.67,20.71,55350.0,11.8623,11.8908,11.7769,11.7997,55350.0
2008-10-09 10:55:00,20.71,20.79,20.61,20.69,56850.0,11.7997,11.8452,11.7427,11.7883,56850.0
2008-10-09 11:00:00,20.67,20.76,20.56,20.59,99900.0,11.7769,11.8281,11.7142,11.7313,99900.0
2008-10-09 11:05:00,20.59,20.69,20.43,20.63,154350.0,11.7313,11.7883,11.6401,11.7541,154350.0
2008-10-09 11:10:00,20.63,20.84,20.57,20.82,113700.0,11.7541,11.8737,11.7199,11.8623,113700.0
2008-10-09 11:15:00,20.83,20.91,20.73,20.89,143550.0,11.868,11.9136,11.811,11.9022,143550.0
2008-10-09 11:20:00,20.88,20.95,20.71,20.72,155700.0,11.8965,11.9364,11.7997,11.8053,155700.0
2008-10-09 11:25:00,20.73,20.77,20.64,20.76,100800.0,11.811,11.8338,11.7598,11.8281,100800.0
2008-10-09 11:30:00,20.79,20.91,20.74,20.81,101700.0,11.8452,11.9136,11.8167,11.8566,101700.0
2008-10-09 11:35:00,20.85,20.93,20.79,20.86,271500.0,11.8794,11.925,11.8452,11.8851,271500.0
2008-10-09 11:40:00,20.86,20.93,20.78,20.81,141300.0,11.8851,11.925,11.8395,11.8566,141300.0
2008-10-09 11:45:00,20.81,21.01,20.81,20.86,172050.0,11.8566,11.9706,11.8566,11.8851,172050.0
2008-10-09 11:50:00,20.87,20.9,20.73,20.75,226350.0,11.8908,11.9079,11.811,11.8224,226350.0
2008-10-09 11:55:00,20.77,20.91,20.73,20.75,103500.0,11.8338,11.9136,11.811,11.8224,103500.0
2008-10-09 12:00:00,20.77,20.83,20.69,20.77,71100.0,11.8338,11.868,11.7883,11.8338,71100.0
2008-10-09 12:05:00,20.77,20.9,20.74,20.9,93450.0,11.8338,11.9079,11.8167,11.9079,93450.0
2008-10-09 12:10:00,20.9,20.92,20.75,20.75,100950.0,11.9079,11.9193,11.8224,11.8224,100950.0
2008-10-09 12:15:00,20.75,20.89,20.75,20.84,59550.0,11.8224,11.9022,11.8224,11.8737,59550.0
2008-10-09 12:20:00,20.81,20.89,20.77,20.85,33900.0,11.8566,11.9022,11.8338,11.8794,33900.0
2008-10-09 12:25:00,20.85,20.85,20.66,20.66,30450.0,11.8794,11.8794,11.7712,11.7712,30450.0
2008-10-09 12:30:00,20.67,20.71,20.66,20.66,32100.0,11.7769,11.7997,11.7712,11.7712,32100.0
2008-10-09 12:35:00,20.66,20.71,20.66,20.68,37650.0,11.7712,11.7997,11.7712,11.7826,37650.0
2008-10-09 12:40:00,20.68,20.73,20.63,20.72,73500.0,11.7826,11.811,11.7541,11.8053,73500.0
2008-10-09 12:45:00,20.73,20.75,20.63,20.65,69750.0,11.811,11.8224,11.7541,11.7655,69750.0
2008-10-09 12:50:00,20.65,20.78,20.63,20.72,42000.0,11.7655,11.8395,11.7541,11.8053,42000.0
2008-10-09 12:55:00,20.73,20.74,20.63,20.67,40800.0,11.811,11.8167,11.7541,11.7769,40800.0
2008-10-09 13:00:00,20.67,20.75,20.66,20.67,67500.0,11.7769,11.8224,11.7712,11.7769,67500.0
2008-10-09 13:05:00,20.68,20.69,20.63,20.65,54300.0,11.7826,11.7883,11.7541,11.7655,54300.0
2008-10-09 13:10:00,20.65,20.85,20.65,20.77,80700.0,11.7655,11.8794,11.7655,11.8338,80700.0
2008-10-09 13:15:00,20.77,20.85,20.74,20.75,49200.0,11.8338,11.8794,11.8167,11.8224,49200.0
2008-10-09 13:20:00,20.75,20.75,20.63,20.65,260700.0,11.8224,11.8224,11.7541,11.7655,260700.0
2008-10-09 13:25:00,20.66,20.87,20.63,20.81,215400.0,11.7712,11.8908,11.7541,11.8566,215400.0
2008-10-09 13:30:00,20.81,20.89,20.75,20.77,107550.0,11.8566,11.9022,11.8224,11.8338,107550.0
2008-10-09 13:35:00,20.77,20.81,20.59,20.65,82500.0,11.8338,11.8566,11.7313,11.7655,82500.0
2008-10-09 13:40:00,20.65,20.73,20.63,20.69,39000.0,11.7655,11.811,11.7541,11.7883,39000.0
2008-10-09 13:45:00,20.7,20.72,20.59,20.69,67950.0,11.794,11.8053,11.7313,11.7883,67950.0
2008-10-09 13:50:00,20.69,20.72,20.59,20.66,57300.0,11.7883,11.8053,11.7313,11.7712,57300.0
2008-10-09 13:55:00,20.67,20.78,20.67,20.71,74250.0,11.7769,11.8395,11.7769,11.7997,74250.0
2008-10-09 14:00:00,20.71,20.81,20.65,20.68,90600.0,11.7997,11.8566,11.7655,11.7826,90600.0
2008-10-09 14:05:00,20.68,20.68,20.53,20.66,67500.0,11.7826,11.7826,11.6971,11.7712,67500.0
2008-10-09 14:10:00,20.67,20.69,20.51,20.57,76500.0,11.7769,11.7883,11.6857,11.7199,76500.0
2008-10-09 14:15:00,20.57,20.67,20.41,20.47,86850.0,11.7199,11.7769,11.6287,11.6629,86850.0
2008-10-09 14:20:00,20.47,20.53,20.41,20.51,81000.0,11.6629,11.6971,11.6287,11.6857,81000.0
2008-10-09 14:25:00,20.53,20.55,20.46,20.5,52500.0,11.6971,11.7085,11.6572,11.68,52500.0
2008-10-09 14:30:00,20.5,20.57,20.43,20.43,57000.0,11.68,11.7199,11.6401,11.6401,57000.0
2008-10-09 14:35:00,20.43,20.49,20.39,20.41,102000.0,11.6401,11.6743,11.6173,11.6287,102000.0
2008-10-09 14:40:00,20.41,20.6,20.41,20.5,52500.0,11.6287,11.737,11.6287,11.68,52500.0
2008-10-09 14:45:00,20.49,20.53,20.29,20.33,80250.0,11.6743,11.6971,11.5604,11.5831,80250.0
2008-10-09 14:50:00,20.36,20.36,20.2,20.21,110550.0,11.6002,11.6002,11.5091,11.5148,110550.0
2008-10-09 14:55:00,20.21,20.33,20.17,20.19,130500.0,11.5148,11.5831,11.492,11.5034,130500.0
2008-10-09 15:00:00,20.17,20.21,19.75,19.92,272550.0,11.492,11.5148,11.2527,11.3495,272550.0
2008-10-09 15:05:00,19.94,20.09,19.91,20.06,99150.0,11.3609,11.4464,11.3438,11.4293,99150.0
2008-10-09 15:10:00,20.05,20.05,19.75,19.78,223650.0,11.4236,11.4236,11.2527,11.2698,223650.0
2008-10-09 15:15:00,19.78,19.9,19.61,19.64,160800.0,11.2698,11.3381,11.1729,11.19,160800.0
2008-10-09 15:20:00,19.63,19.89,19.59,19.82,217950.0,11.1843,11.3325,11.1615,11.2926,217950.0
2008-10-09 15:25:00,19.81,19.83,19.65,19.67,225600.0,11.2869,11.2983,11.1957,11.2071,225600.0
2008-10-09 15:30:00,19.66,19.85,19.57,19.69,287850.0,11.2014,11.3097,11.1501,11.2185,287850.0
2008-10-09 15:35:00,19.7,19.7,19.49,19.55,271650.0,11.2242,11.2242,11.1045,11.1387,271650.0
2008-10-09 15:40:00,19.54,19.55,19.25,19.31,341100.0,11.133,11.1387,10.9678,11.002,341100.0
2008-10-09 15:45:00,19.32,19.34,18.83,18.95,386550.0,11.0077,11.0191,10.7285,10.7969,386550.0
2008-10-09 15:50:00,18.95,19.05,18.63,18.73,540000.0,10.7969,10.8539,10.6146,10.6715,540000.0
2008-10-09 15:55:00,18.73,18.8,18.44,18.44,903000.0,10.6715,10.7114,10.5063,10.5063,903000.0
2008-10-10 09:30:00,18.37,19.65,18.29,18.55,211800.0,10.4664,11.1957,10.4208,10.569,211800.0
2008-10-10 09:35:00,18.46,18.53,17.24,18.05,332700.0,10.5177,10.5576,9.8226,10.2841,332700.0
2008-10-10 09:40:00,18.05,18.17,17.25,18.08,380850.0,10.2841,10.3525,9.8283,10.3012,380850.0
2008-10-10 09:45:00,18.12,18.63,17.89,18.48,320250.0,10.324,10.6146,10.1929,10.5291,320250.0
2008-10-10 09:50:00,18.41,19.64,17.97,19.61,348450.0,10.4892,11.19,10.2385,11.1729,348450.0
2008-10-10 09:55:00,19.63,19.64,19.37,19.48,299100.0,11.1843,11.19,11.0362,11.0989,299100.0
2008-10-10 10:00:00,19.48,19.5,18.87,19.09,157350.0,11.0989,11.1102,10.7513,10.8766,157350.0
2008-10-10 10:05:00,19.11,19.72,19.01,19.51,163350.0,10.888,11.2356,10.8311,11.1159,163350.0
2008-10-10 10:10:00,19.3,19.53,19.06,19.25,137100.0,10.9963,11.1273,10.8596,10.9678,137100.0
2008-10-10 10:15:00,19.25,19.25,18.39,18.67,133050.0,10.9678,10.9678,10.4778,10.6373,133050.0
2008-10-10 10:20:00,18.65,19.15,18.64,18.9,114000.0,10.626,10.9108,10.6203,10.7684,114000.0
2008-10-10 10:25:00,18.88,19.05,18.67,18.83,92700.0,10.757,10.8539,10.6373,10.7285,92700.0
2008-10-10 10:30:00,18.84,18.89,18.41,18.41,95850.0,10.7342,10.7627,10.4892,10.4892,95850.0
2008-10-10 10:35:00,18.42,18.7,18.38,18.61,101850.0,10.4949,10.6544,10.4721,10.6032,101850.0
2008-10-10 10:40:00,18.6,18.74,18.28,18.49,149700.0,10.5975,10.6772,10.4151,10.5348,149700.0
2008-10-10 10:45:00,18.47,18.67,18.31,18.65,140400.0,10.5234,10.6373,10.4322,10.626,140400.0
2008-10-10 10:50:00,18.66,18.77,18.43,18.49,129900.0,10.6317,10.6943,10.5006,10.5348,129900.0
2008-10-10 10:55:00,18.49,18.53,18.21,18.32,135900.0,10.5348,10.5576,10.3753,10.4379,135900.0
2008-10-10 11:00:00,18.35,18.49,18.17,18.25,145350.0,10.455,10.5348,10.3525,10.3981,145350.0
2008-10-10 11:05:00,18.27,18.39,17.73,17.83,179850.0,10.4094,10.4778,10.1018,10.1588,179850.0
2008-10-10 11:10:00,17.84,18.17,17.7,18.11,165150.0,10.1645,10.3525,10.0847,10.3183,165150.0
2008-10-10 11:15:00,18.11,18.12,17.83,17.83,94350.0,10.3183,10.324,10.1588,10.1588,94350.0
2008-10-10 11:20:00,17.85,17.99,17.76,17.79,47100.0,10.1701,10.2499,10.1189,10.136,47100.0
2008-10-10 11:25:00,17.8,17.81,17.52,17.61,82650.0,10.1417,10.1474,9.9821,10.0334,82650.0
2008-10-10 11:30:00,17.61,17.7,17.46,17.63,124200.0,10.0334,10.0847,9.9479,10.0448,124200.0
2008-10-10 11:35:00,17.64,17.95,17.64,17.9,78450.0,10.0505,10.2271,10.0505,10.1986,78450.0
2008-10-10 11:40:00,17.87,18.0,17.74,17.74,62400.0,10.1815,10.2556,10.1075,10.1075,62400.0
2008-10-10 11:45:00,17.76,17.93,17.6,17.61,38700.0,10.1189,10.2157,10.0277,10.0334,38700.0
2008-10-10 11:50:00,17.63,17.77,17.44,17.52,85350.0,10.0448,10.1246,9.9365,9.9821,85350.0
2008-10-10 11:55:00,17.49,17.74,17.35,17.65,86400.0,9.965,10.1075,9.8853,10.0562,86400.0
2008-10-10 12:00:00,17.6,17.87,17.56,17.6,147150.0,10.0277,10.1815,10.0049,10.0277,147150.0
2008-10-10 12:05:00,17.62,17.83,17.53,17.53,127500.0,10.0391,10.1588,9.9878,9.9878,127500.0
2008-10-10 12:10:00,17.53,17.78,17.49,17.75,83400.0,9.9878,10.1303,9.965,10.1132,83400.0
2008-10-10 12:15:00,17.71,17.9,17.71,17.83,61500.0,10.0904,10.1986,10.0904,10.1588,61500.0
2008-10-10 12:20:00,17.83,18.05,17.79,17.87,76200.0,10.1588,10.2841,10.136,10.1815,76200.0
2008-10-10 12:25:00,17.86,17.97,17.68,17.71,64800.0,10.1758,10.2385,10.0733,10.0904,64800.0
2008-10-10 12:30:00,17.67,17.72,17.58,17.61,102300.0,10.0676,10.0961,10.0163,10.0334,102300.0
2008-10-10 12:35:00,17.57,17.7,17.42,17.53,97950.0,10.0106,10.0847,9.9252,9.9878,97950.0
2008-10-10 12:40:00,17.52,17.95,17.45,17.89,89550.0,9.9821,10.2271,9.9422,10.1929,89550.0
2008-10-10 12:45:00,17.86,17.96,17.63,17.63,83100.0,10.1758,10.2328,10.0448,10.0448,83100.0
2008-10-10 12:50:00,17.63,17.77,17.61,17.77,180150.0,10.0448,10.1246,10.0334,10.1246,180150.0
2008-10-10 12:55:00,17.75,17.83,17.65,17.79,114900.0,10.1132,10.1588,10.0562,10.136,114900.0
2008-10-10 13:00:00,17.81,17.81,17.59,17.66,76800.0,10.1474,10.1474,10.022,10.0619,76800.0
2008-10-10 13:05:00,17.65,17.8,17.63,17.72,120900.0,10.0562,10.1417,10.0448,10.0961,120900.0
2008-10-10 13:10:00,17.7,17.72,17.5,17.63,111900.0,10.0847,10.0961,9.9707,10.0448,111900.0
2008-10-10 13:15:00,17.61,17.7,17.55,17.63,77850.0,10.0334,10.0847,9.9992,10.0448,77850.0
2008-10-10 13:20:00,17.62,17.88,17.53,17.73,91500.0,10.0391,10.1872,9.9878,10.1018,91500.0
2008-10-10 13:25:00,17.73,17.87,17.7,17.79,80550.0,10.1018,10.1815,10.0847,10.136,80550.0
2008-10-10 13:30:00,17.79,17.82,17.55,17.6,67050.0,10.136,10.1531,9.9992,10.0277,67050.0
2008-10-10 13:35:00,17.57,17.79,17.42,17.77,97500.0,10.0106,10.136,9.9252,10.1246,97500.0
2008-10-10 13:40:00,17.77,17.77,17.49,17.57,70950.0,10.1246,10.1246,9.965,10.0106,70950.0
2008-10-10 13:45:00,17.56,17.57,17.18,17.27,124500.0,10.0049,10.0106,9.7884,9.8397,124500.0
2008-10-10 13:50:00,17.28,17.51,17.28,17.38,142650.0,9.8454,9.9764,9.8454,9.9024,142650.0
2008-10-10 13:55:00,17.38,17.75,17.33,17.65,175500.0,9.9024,10.1132,9.8739,10.0562,175500.0
2008-10-10 14:00:00,17.65,17.76,17.39,17.7,112350.0,10.0562,10.1189,9.9081,10.0847,112350.0
2008-10-10 14:05:00,17.7,18.04,17.69,18.04,143550.0,10.0847,10.2784,10.079,10.2784,143550.0
2008-10-10 14:10:00,18.04,18.23,17.83,17.92,138750.0,10.2784,10.3867,10.1588,10.21,138750.0
2008-10-10 14:15:00,17.89,18.09,17.69,17.71,84900.0,10.1929,10.3069,10.079,10.0904,84900.0
2008-10-10 14:20:00,17.72,17.99,17.67,17.69,66750.0,10.0961,10.2499,10.0676,10.079,66750.0
2008-10-10 14:25:00,17.72,17.78,17.43,17.52,103800.0,10.0961,10.1303,9.9309,9.9821,103800.0
2008-10-10 14:30:00,17.46,17.75,17.45,17.46,64650.0,9.9479,10.1132,9.9422,9.9479,64650.0
2008-10-10 14:35:00,17.46,17.66,17.32,17.66,110550.0,9.9479,10.0619,9.8682,10.0619,110550.0
2008-10-10 14:40:00,17.66,17.7,17.51,17.57,73800.0,10.0619,10.0847,9.9764,10.0106,73800.0
2008-10-10 14:45:00,17.57,17.93,17.51,17.75,95250.0,10.0106,10.2157,9.9764,10.1132,95250.0
2008-10-10 14:50:00,17.73,17.87,17.57,17.6,82050.0,10.1018,10.1815,10.0106,10.0277,82050.0
2008-10-10 14:55:00,17.58,17.8,17.39,17.71,96750.0,10.0163,10.1417,9.9081,10.0904,96750.0
2008-10-10 15:00:00,17.69,17.99,17.63,17.78,160800.0,10.079,10.2499,10.0448,10.1303,160800.0
2008-10-10 15:05:00,17.78,18.0,17.61,17.84,124800.0,10.1303,10.2556,10.0334,10.1645,124800.0
2008-10-10 15:10:00,17.83,18.41,17.81,18.3,236250.0,10.1588,10.4892,10.1474,10.4265,236250.0
2008-10-10 15:15:00,18.24,18.61,18.02,18.37,244200.0,10.3924,10.6032,10.267,10.4664,244200.0
2008-10-10 15:20:00,18.37,18.79,18.33,18.44,199500.0,10.4664,10.7057,10.4436,10.5063,199500.0
2008-10-10 15:25:00,18.45,19.11,18.44,18.92,196650.0,10.512,10.888,10.5063,10.7798,196650.0
2008-10-10 15:30:00,18.9,19.25,18.75,19.15,198300.0,10.7684,10.9678,10.6829,10.9108,198300.0
2008-10-10 15:35:00,19.15,20.63,19.12,19.79,332700.0,10.9108,11.7541,10.8937,11.2755,332700.0
2008-10-10 15:40:00,19.89,19.89,18.65,19.68,239100.0,11.3325,11.3325,10.626,11.2128,239100.0
2008-10-10 15:45:00,19.72,19.87,19.31,19.59,334800.0,11.2356,11.3211,11.002,11.1615,334800.0
2008-10-10 15:50:00,19.59,19.76,19.31,19.36,336150.0,11.1615,11.2584,11.002,11.0305,336150.0
2008-10-10 15:55:00,19.36,19.43,19.07,19.16,391950.0,11.0305,11.0704,10.8653,10.9165,391950.0
2008-10-13 09:30:00,19.72,19.91,19.57,19.63,235200.0,11.2356,11.3438,11.1501,11.1843,235200.0
2008-10-13 09:35:00,19.61,19.68,19.46,19.53,175350.0,11.1729,11.2128,11.0875,11.1273,175350.0
2008-10-13 09:40:00,19.53,19.65,18.97,18.97,147600.0,11.1273,11.1957,10.8083,10.8083,147600.0
2008-10-13 09:45:00,19.0,19.17,18.96,19.11,171000.0,10.8254,10.9222,10.8026,10.888,171000.0
2008-10-13 09:50:00,19.1,19.11,18.89,19.09,102900.0,10.8823,10.888,10.7627,10.8766,102900.0
2008-10-13 09:55:00,19.08,19.33,19.06,19.28,92250.0,10.8709,11.0134,10.8596,10.9849,92250.0
2008-10-13 10:00:00,19.28,19.35,19.17,19.26,132900.0,10.9849,11.0248,10.9222,10.9735,132900.0
2008-10-13 10:05:00,19.26,19.41,19.25,19.39,101400.0,10.9735,11.059,10.9678,11.0476,101400.0
2008-10-13 10:10:00,19.39,19.69,19.37,19.69,125850.0,11.0476,11.2185,11.0362,11.2185,125850.0
2008-10-13 10:15:00,19.67,19.83,19.63,19.8,110550.0,11.2071,11.2983,11.1843,11.2812,110550.0
2008-10-13 10:20:00,19.79,19.93,19.75,19.79,51750.0,11.2755,11.3552,11.2527,11.2755,51750.0
2008-10-13 10:25:00,19.81,20.15,19.79,20.13,106050.0,11.2869,11.4806,11.2755,11.4692,106050.0
2008-10-13 10:30:00,20.13,20.13,20.0,20.01,49350.0,11.4692,11.4692,11.3951,11.4008,49350.0
2008-10-13 10:35:00,20.0,20.19,19.88,20.19,56250.0,11.3951,11.5034,11.3268,11.5034,56250.0
2008-10-13 10:40:00,20.18,20.22,20.03,20.07,36750.0,11.4977,11.5205,11.4122,11.435,36750.0
2008-10-13 10:45:00,20.07,20.11,19.99,20.01,44700.0,11.435,11.4578,11.3894,11.4008,44700.0
2008-10-13 10:50:00,20.03,20.12,19.98,20.09,54150.0,11.4122,11.4635,11.3837,11.4464,54150.0
2008-10-13 10:55:00,20.09,20.2,20.03,20.03,27000.0,11.4464,11.5091,11.4122,11.4122,27000.0
2008-10-13 11:00:00,20.03,20.12,19.96,20.03,30300.0,11.4122,11.4635,11.3723,11.4122,30300.0
2008-10-13 11:05:00,20.04,20.09,19.97,19.99,36600.0,11.4179,11.4464,11.378,11.3894,36600.0
2008-10-13 11:10:00,19.99,20.02,19.86,19.88,46500.0,11.3894,11.4065,11.3154,11.3268,46500.0
2008-10-13 11:15:00,19.89,19.93,19.77,19.77,36300.0,11.3325,11.3552,11.2641,11.2641,36300.0
2008-10-13 11:20:00,19.77,19.81,19.67,19.79,61650.0,11.2641,11.2869,11.2071,11.2755,61650.0
2008-10-13 11:25:00,19.8,19.87,19.78,19.85,37050.0,11.2812,11.3211,11.2698,11.3097,37050.0
2008-10-13 11:30:00,19.85,20.02,19.85,20.01,42900.0,11.3097,11.4065,11.3097,11.4008,42900.0
2008-10-13 11:35:00,19.99,20.01,19.91,20.01,26250.0,11.3894,11.4008,11.3438,11.4008,26250.0
2008-10-13 11:40:00,19.99,20.09,19.97,20.03,58350.0,11.3894,11.4464,11.378,11.4122,58350.0
2008-10-13 11:45:00,20.03,20.07,19.91,19.95,40200.0,11.4122,11.435,11.3438,11.3666,40200.0
2008-10-13 11:50:00,19.95,19.96,19.83,19.83,35850.0,11.3666,11.3723,11.2983,11.2983,35850.0
2008-10-13 11:55:00,19.84,19.94,19.83,19.93,33000.0,11.304,11.3609,11.2983,11.3552,33000.0
2008-10-13 12:00:00,19.91,20.07,19.89,20.03,77850.0,11.3438,11.435,11.3325,11.4122,77850.0
2008-10-13 12:05:00,20.03,20.17,20.01,20.11,51450.0,11.4122,11.492,11.4008,11.4578,51450.0
2008-10-13 12:10:00,20.12,20.24,20.09,20.23,34950.0,11.4635,11.5319,11.4464,11.5262,34950.0
2008-10-13 12:15:00,20.23,20.27,20.11,20.23,76350.0,11.5262,11.549,11.4578,11.5262,76350.0
2008-10-13 12:20:00,20.25,20.3,20.19,20.19,54150.0,11.5376,11.5661,11.5034,11.5034,54150.0
2008-10-13 12:25:00,20.19,20.37,20.19,20.29,32850.0,11.5034,11.6059,11.5034,11.5604,32850.0
2008-10-13 12:30:00,20.27,20.27,20.21,20.21,15300.0,11.549,11.549,11.5148,11.5148,15300.0
2008-10-13 12:35:00,20.21,20.23,20.15,20.17,24750.0,11.5148,11.5262,11.4806,11.492,24750.0
2008-10-13 12:40:00,20.17,20.24,20.14,20.24,29400.0,11.492,11.5319,11.4749,11.5319,29400.0
2008-10-13 12:45:00,20.25,20.35,20.24,20.33,21900.0,11.5376,11.5945,11.5319,11.5831,21900.0
2008-10-13 12:50:00,20.33,20.33,20.2,20.23,24600.0,11.5831,11.5831,11.5091,11.5262,24600.0
2008-10-13 12:55:00,20.2,20.24,20.16,20.21,28200.0,11.5091,11.5319,11.4863,11.5148,28200.0
2008-10-13 13:00:00,20.21,20.31,20.21,20.29,39000.0,11.5148,11.5717,11.5148,11.5604,39000.0
2008-10-13 13:05:00,20.29,20.37,20.27,20.36,34950.0,11.5604,11.6059,11.549,11.6002,34950.0
2008-10-13 13:10:00,20.36,20.38,20.33,20.37,48600.0,11.6002,11.6116,11.5831,11.6059,48600.0
2008-10-13 13:15:00,20.37,20.46,20.37,20.43,86550.0,11.6059,11.6572,11.6059,11.6401,86550.0
2008-10-13 13:20:00,20.41,20.58,20.37,20.57,264750.0,11.6287,11.7256,11.6059,11.7199,264750.0
2008-10-13 13:25:00,20.57,20.63,20.57,20.58,70500.0,11.7199,11.7541,11.7199,11.7256,70500.0
2008-10-13 13:30:00,20.57,20.63,20.57,20.6,30150.0,11.7199,11.7541,11.7199,11.737,30150.0
2008-10-13 13:35:00,20.59,20.6,20.47,20.48,69300.0,11.7313,11.737,11.6629,11.6686,69300.0
2008-10-13 13:40:00,20.48,20.49,20.33,20.4,52350.0,11.6686,11.6743,11.5831,11.623,52350.0
2008-10-13 13:45:00,20.39,20.47,20.34,20.42,23100.0,11.6173,11.6629,11.5888,11.6344,23100.0
2008-10-13 13:50:00,20.42,20.43,20.33,20.34,33000.0,11.6344,11.6401,11.5831,11.5888,33000.0
2008-10-13 13:55:00,20.34,20.36,20.27,20.29,36750.0,11.5888,11.6002,11.549,11.5604,36750.0
2008-10-13 14:00:00,20.28,20.31,20.19,20.29,49050.0,11.5547,11.5717,11.5034,11.5604,49050.0
2008-10-13 14:05:00,20.31,20.34,20.17,20.18,74100.0,11.5717,11.5888,11.492,11.4977,74100.0
2008-10-13 14:10:00,20.18,20.32,20.17,20.29,71700.0,11.4977,11.5774,11.492,11.5604,71700.0
2008-10-13 14:15:00,20.3,20.37,20.3,20.33,47700.0,11.5661,11.6059,11.5661,11.5831,47700.0
2008-10-13 14:20:00,20.34,20.36,20.26,20.27,62550.0,11.5888,11.6002,11.5433,11.549,62550.0
2008-10-13 14:25:00,20.27,20.27,20.16,20.19,66000.0,11.549,11.549,11.4863,11.5034,66000.0
2008-10-13 14:30:00,20.19,20.27,20.17,20.27,40350.0,11.5034,11.549,11.492,11.549,40350.0
2008-10-13 14:35:00,20.27,20.43,20.27,20.41,48450.0,11.549,11.6401,11.549,11.6287,48450.0
2008-10-13 14:40:00,20.41,20.6,20.41,20.57,54000.0,11.6287,11.737,11.6287,11.7199,54000.0
2008-10-13 14:45:00,20.57,20.6,20.49,20.57,55650.0,11.7199,11.737,11.6743,11.7199,55650.0
2008-10-13 14:50:00,20.56,20.57,20.4,20.45,47400.0,11.7142,11.7199,11.623,11.6515,47400.0
2008-10-13 14:55:00,20.45,20.73,20.43,20.69,85200.0,11.6515,11.811,11.6401,11.7883,85200.0
2008-10-13 15:00:00,20.69,20.88,20.69,20.85,146250.0,11.7883,11.8965,11.7883,11.8794,146250.0
2008-10-13 15:05:00,20.83,20.92,20.77,20.79,79800.0,11.868,11.9193,11.8338,11.8452,79800.0
2008-10-13 15:10:00,20.79,20.87,20.71,20.85,76650.0,11.8452,11.8908,11.7997,11.8794,76650.0
2008-10-13 15:15:00,20.83,20.84,20.71,20.83,72000.0,11.868,11.8737,11.7997,11.868,72000.0
2008-10-13 15:20:00,20.83,20.95,20.73,20.94,92700.0,11.868,11.9364,11.811,11.9307,92700.0
2008-10-13 15:25:00,20.93,20.94,20.79,20.8,61950.0,11.925,11.9307,11.8452,11.8509,61950.0
2008-10-13 15:30:00,20.82,20.94,20.77,20.93,68250.0,11.8623,11.9307,11.8338,11.925,68250.0
2008-10-13 15:35:00,20.92,21.08,20.87,21.02,105000.0,11.9193,12.0105,11.8908,11.9763,105000.0
2008-10-13 15:40:00,21.01,21.09,20.85,20.89,141750.0,11.9706,12.0162,11.8794,11.9022,141750.0
2008-10-13 15:45:00,20.89,20.98,20.85,20.85,162900.0,11.9022,11.9535,11.8794,11.8794,162900.0
2008-10-13 15:50:00,20.87,21.29,20.86,21.01,507000.0,11.8908,12.1301,11.8851,11.9706,507000.0
2008-10-13 15:55:00,21.0,21.27,20.97,21.21,741750.0,11.9649,12.1187,11.9478,12.0845,741750.0
2008-10-14 09:30:00,22.55,22.67,22.01,22.38,206550.0,12.848,12.9164,12.5403,12.7511,206550.0
2008-10-14 09:35:00,22.39,22.81,21.88,21.95,123450.0,12.7568,12.9961,12.4663,12.5062,123450.0
2008-10-14 09:40:00,21.95,22.15,21.81,22.11,104700.0,12.5062,12.6201,12.4264,12.5973,104700.0
2008-10-14 09:45:00,22.11,22.16,21.85,22.08,129750.0,12.5973,12.6258,12.4492,12.5802,129750.0
2008-10-14 09:50:00,22.06,22.17,21.63,21.81,103350.0,12.5688,12.6315,12.3238,12.4264,103350.0
2008-10-14 09:55:00,21.77,21.79,21.36,21.37,110550.0,12.4036,12.415,12.17,12.1757,110550.0
2008-10-14 10:00:00,21.37,21.79,21.33,21.57,138750.0,12.1757,12.415,12.1529,12.2896,138750.0
2008-10-14 10:05:00,21.58,21.74,21.27,21.43,99900.0,12.2953,12.3865,12.1187,12.2099,99900.0
2008-10-14 10:10:00,21.42,21.58,21.23,21.38,109050.0,12.2042,12.2953,12.0959,12.1814,109050.0
2008-10-14 10:15:00,21.36,21.67,21.29,21.57,120600.0,12.17,12.3466,12.1301,12.2896,120600.0
2008-10-14 10:20:00,21.55,21.65,21.41,21.43,85200.0,12.2782,12.3352,12.1985,12.2099,85200.0
2008-10-14 10:25:00,21.43,21.43,21.12,21.26,102450.0,12.2099,12.2099,12.0333,12.113,102450.0
2008-10-14 10:30:00,21.27,21.35,21.12,21.21,72600.0,12.1187,12.1643,12.0333,12.0845,72600.0
2008-10-14 10:35:00,21.21,21.24,20.89,20.99,74400.0,12.0845,12.1016,11.9022,11.9592,74400.0
2008-10-14 10:40:00,20.99,21.1,20.6,20.64,132300.0,11.9592,12.0219,11.737,11.7598,132300.0
2008-10-14 10:45:00,20.65,20.84,20.55,20.77,112950.0,11.7655,11.8737,11.7085,11.8338,112950.0
2008-10-14 10:50:00,20.78,21.02,20.78,21.01,73350.0,11.8395,11.9763,11.8395,11.9706,73350.0
2008-10-14 10:55:00,21.0,21.09,20.87,21.03,69900.0,11.9649,12.0162,11.8908,11.982,69900.0
2008-10-14 11:00:00,21.02,21.02,20.73,20.74,82200.0,11.9763,11.9763,11.811,11.8167,82200.0
2008-10-14 11:05:00,20.73,20.93,20.67,20.79,67650.0,11.811,11.925,11.7769,11.8452,67650.0
2008-10-14 11:10:00,20.76,20.77,20.53,20.68,87300.0,11.8281,11.8338,11.6971,11.7826,87300.0
2008-10-14 11:15:00,20.69,20.78,20.56,20.66,177600.0,11.7883,11.8395,11.7142,11.7712,177600.0
2008-10-14 11:20:00,20.66,20.67,20.58,20.67,66900.0,11.7712,11.7769,11.7256,11.7769,66900.0
2008-10-14 11:25:00,20.67,21.04,20.65,20.96,74250.0,11.7769,11.9877,11.7655,11.9421,74250.0
2008-10-14 11:30:00,20.95,21.13,20.95,20.97,48600.0,11.9364,12.0389,11.9364,11.9478,48600.0
2008-10-14 11:35:00,20.97,21.02,20.89,20.9,47400.0,11.9478,11.9763,11.9022,11.9079,47400.0
2008-10-14 11:40:00,20.87,20.98,20.79,20.79,46050.0,11.8908,11.9535,11.8452,11.8452,46050.0
2008-10-14 11:45:00,20.79,21.27,20.79,21.24,90450.0,11.8452,12.1187,11.8452,12.1016,90450.0
2008-10-14 11:50:00,21.23,21.23,21.01,21.01,43050.0,12.0959,12.0959,11.9706,11.9706,43050.0
2008-10-14 11:55:00,21.03,21.1,20.98,20.98,45600.0,11.982,12.0219,11.9535,11.9535,45600.0
2008-10-14 12:00:00,20.97,20.99,20.63,20.64,90600.0,11.9478,11.9592,11.7541,11.7598,90600.0
2008-10-14 12:05:00,20.61,20.87,20.6,20.83,52200.0,11.7427,11.8908,11.737,11.868,52200.0
2008-10-14 12:10:00,20.83,20.95,20.78,20.78,56100.0,11.868,11.9364,11.8395,11.8395,56100.0
2008-10-14 12:15:00,20.78,20.87,20.75,20.86,38850.0,11.8395,11.8908,11.8224,11.8851,38850.0
2008-10-14 12:20:00,20.84,20.88,20.82,20.84,24900.0,11.8737,11.8965,11.8623,11.8737,24900.0
2008-10-14 12:25:00,20.85,20.97,20.83,20.97,18000.0,11.8794,11.9478,11.868,11.9478,18000.0
2008-10-14 12:30:00,20.96,20.97,20.89,20.94,30600.0,11.9421,11.9478,11.9022,11.9307,30600.0
2008-10-14 12:35:00,20.95,21.15,20.95,21.11,64950.0,11.9364,12.0503,11.9364,12.0276,64950.0
2008-10-14 12:40:00,21.11,21.15,21.05,21.05,27600.0,12.0276,12.0503,11.9934,11.9934,27600.0
2008-10-14 12:45:00,21.07,21.21,21.01,21.21,38850.0,12.0048,12.0845,11.9706,12.0845,38850.0
2008-10-14 12:50:00,21.22,21.24,20.88,20.89,80850.0,12.0902,12.1016,11.8965,11.9022,80850.0
2008-10-14 12:55:00,20.89,20.97,20.81,20.86,65250.0,11.9022,11.9478,11.8566,11.8851,65250.0
2008-10-14 13:00:00,20.85,20.89,20.79,20.86,45750.0,11.8794,11.9022,11.8452,11.8851,45750.0
2008-10-14 13:05:00,20.85,20.95,20.82,20.87,30450.0,11.8794,11.9364,11.8623,11.8908,30450.0
2008-10-14 13:10:00,20.88,20.88,20.73,20.76,63600.0,11.8965,11.8965,11.811,11.8281,63600.0
2008-10-14 13:15:00,20.76,20.79,20.59,20.68,41550.0,11.8281,11.8452,11.7313,11.7826,41550.0
2008-10-14 13:20:00,20.68,20.71,20.65,20.65,38700.0,11.7826,11.7997,11.7655,11.7655,38700.0
2008-10-14 13:25:00,20.65,20.76,20.65,20.75,41550.0,11.7655,11.8281,11.7655,11.8224,41550.0
2008-10-14 13:30:00,20.75,20.91,20.73,20.83,60150.0,11.8224,11.9136,11.811,11.868,60150.0
2008-10-14 13:35:00,20.83,20.89,20.71,20.71,24150.0,11.868,11.9022,11.7997,11.7997,24150.0
2008-10-14 13:40:00,20.69,20.71,20.55,20.63,59550.0,11.7883,11.7997,11.7085,11.7541,59550.0
2008-10-14 13:45:00,20.65,20.78,20.65,20.71,45150.0,11.7655,11.8395,11.7655,11.7997,45150.0
2008-10-14 13:50:00,20.73,20.78,20.56,20.59,44400.0,11.811,11.8395,11.7142,11.7313,44400.0
2008-10-14 13:55:00,20.55,20.62,20.46,20.57,57000.0,11.7085,11.7484,11.6572,11.7199,57000.0
2008-10-14 14:00:00,20.59,20.63,20.44,20.45,60600.0,11.7313,11.7541,11.6458,11.6515,60600.0
2008-10-14 14:05:00,20.45,20.49,20.32,20.38,55800.0,11.6515,11.6743,11.5774,11.6116,55800.0
2008-10-14 14:10:00,20.39,20.39,20.21,20.31,70650.0,11.6173,11.6173,11.5148,11.5717,70650.0
2008-10-14 14:15:00,20.32,20.43,20.06,20.19,103500.0,11.5774,11.6401,11.4293,11.5034,103500.0
2008-10-14 14:20:00,20.22,20.31,20.13,20.28,74550.0,11.5205,11.5717,11.4692,11.5547,74550.0
2008-10-14 14:25:00,20.29,20.47,20.17,20.45,91050.0,11.5604,11.6629,11.492,11.6515,91050.0
2008-10-14 14:30:00,20.47,20.55,20.29,20.33,85200.0,11.6629,11.7085,11.5604,11.5831,85200.0
2008-10-14 14:35:00,20.32,20.45,20.31,20.33,61650.0,11.5774,11.6515,11.5717,11.5831,61650.0
2008-10-14 14:40:00,20.35,20.4,20.05,20.12,86850.0,11.5945,11.623,11.4236,11.4635,86850.0
2008-10-14 14:45:00,20.09,20.17,19.89,19.97,81750.0,11.4464,11.492,11.3325,11.378,81750.0
2008-10-14 14:50:00,19.97,20.19,19.87,20.19,91350.0,11.378,11.5034,11.3211,11.5034,91350.0
2008-10-14 14:55:00,20.16,20.19,19.91,20.12,100650.0,11.4863,11.5034,11.3438,11.4635,100650.0
2008-10-14 15:00:00,20.13,20.35,20.01,20.35,130200.0,11.4692,11.5945,11.4008,11.5945,130200.0
2008-10-14 15:05:00,20.38,20.55,20.31,20.54,117600.0,11.6116,11.7085,11.5717,11.7028,117600.0
2008-10-14 15:10:00,20.54,20.83,20.54,20.67,178650.0,11.7028,11.868,11.7028,11.7769,178650.0
2008-10-14 15:15:00,20.67,20.71,20.43,20.5,109800.0,11.7769,11.7997,11.6401,11.68,109800.0
2008-10-14 15:20:00,20.49,20.67,20.41,20.43,137250.0,11.6743,11.7769,11.6287,11.6401,137250.0
2008-10-14 15:25:00,20.43,20.75,20.37,20.75,134550.0,11.6401,11.8224,11.6059,11.8224,134550.0
2008-10-14 15:30:00,20.75,21.09,20.75,20.89,170100.0,11.8224,12.0162,11.8224,11.9022,170100.0
2008-10-14 15:35:00,20.89,20.99,20.43,20.49,147600.0,11.9022,11.9592,11.6401,11.6743,147600.0
2008-10-14 15:40:00,20.5,20.85,20.48,20.76,237600.0,11.68,11.8794,11.6686,11.8281,237600.0
2008-10-14 15:45:00,20.77,20.97,20.71,20.87,201000.0,11.8338,11.9478,11.7997,11.8908,201000.0
2008-10-14 15:50:00,20.86,20.87,20.56,20.62,265200.0,11.8851,11.8908,11.7142,11.7484,265200.0
2008-10-14 15:55:00,20.63,20.63,20.27,20.31,294900.0,11.7541,11.7541,11.549,11.5717,294900.0
2008-10-15 09:30:00,19.81,20.62,19.59,19.66,124200.0,11.2869,11.7484,11.1615,11.2014,124200.0
2008-10-15 09:35:00,19.7,20.05,19.61,19.7,140250.0,11.2242,11.4236,11.1729,11.2242,140250.0
2008-10-15 09:40:00,19.73,19.78,19.53,19.71,105000.0,11.2413,11.2698,11.1273,11.2299,105000.0
2008-10-15 09:45:00,19.67,19.7,19.46,19.51,59850.0,11.2071,11.2242,11.0875,11.1159,59850.0
2008-10-15 09:50:00,19.49,19.57,19.36,19.46,184950.0,11.1045,11.1501,11.0305,11.0875,184950.0
2008-10-15 09:55:00,19.48,19.79,19.45,19.75,140700.0,11.0989,11.2755,11.0818,11.2527,140700.0
2008-10-15 10:00:00,19.75,19.75,19.46,19.67,65700.0,11.2527,11.2527,11.0875,11.2071,65700.0
2008-10-15 10:05:00,19.66,19.68,19.45,19.55,58800.0,11.2014,11.2128,11.0818,11.1387,58800.0
2008-10-15 10:10:00,19.55,19.79,19.51,19.75,70650.0,11.1387,11.2755,11.1159,11.2527,70650.0
2008-10-15 10:15:00,19.73,19.75,19.53,19.56,39900.0,11.2413,11.2527,11.1273,11.1444,39900.0
2008-10-15 10:20:00,19.54,19.77,19.54,19.67,56100.0,11.133,11.2641,11.133,11.2071,56100.0
2008-10-15 10:25:00,19.66,19.71,19.54,19.55,83100.0,11.2014,11.2299,11.133,11.1387,83100.0
2008-10-15 10:30:00,19.55,19.82,19.54,19.79,78900.0,11.1387,11.2926,11.133,11.2755,78900.0
2008-10-15 10:35:00,19.78,19.91,19.73,19.8,48750.0,11.2698,11.3438,11.2413,11.2812,48750.0
2008-10-15 10:40:00,19.79,19.86,19.46,19.48,78000.0,11.2755,11.3154,11.0875,11.0989,78000.0
2008-10-15 10:45:00,19.48,19.52,19.34,19.37,55800.0,11.0989,11.1216,11.0191,11.0362,55800.0
2008-10-15 10:50:00,19.36,19.54,19.34,19.49,38100.0,11.0305,11.133,11.0191,11.1045,38100.0
2008-10-15 10:55:00,19.5,19.51,19.33,19.39,18150.0,11.1102,11.1159,11.0134,11.0476,18150.0
2008-10-15 11:00:00,19.41,19.44,19.22,19.25,130500.0,11.059,11.0761,10.9507,10.9678,130500.0
2008-10-15 11:05:00,19.25,19.38,19.19,19.37,105150.0,10.9678,11.0419,10.9336,11.0362,105150.0
2008-10-15 11:10:00,19.38,19.39,19.31,19.32,52650.0,11.0419,11.0476,11.002,11.0077,52650.0
2008-10-15 11:15:00,19.34,19.57,19.34,19.55,47700.0,11.0191,11.1501,11.0191,11.1387,47700.0
2008-10-15 11:20:00,19.54,19.55,19.34,19.36,30000.0,11.133,11.1387,11.0191,11.0305,30000.0
2008-10-15 11:25:00,19.35,19.41,19.29,19.37,33150.0,11.0248,11.059,10.9906,11.0362,33150.0
2008-10-15 11:30:00,19.37,19.41,19.3,19.36,78000.0,11.0362,11.059,10.9963,11.0305,78000.0
2008-10-15 11:35:00,19.35,19.46,19.32,19.44,52800.0,11.0248,11.0875,11.0077,11.0761,52800.0
2008-10-15 11:40:00,19.43,19.57,19.43,19.51,69900.0,11.0704,11.1501,11.0704,11.1159,69900.0
2008-10-15 11:45:00,19.51,19.53,19.4,19.43,69150.0,11.1159,11.1273,11.0533,11.0704,69150.0
2008-10-15 11:50:00,19.45,19.46,19.34,19.45,68700.0,11.0818,11.0875,11.0191,11.0818,68700.0
2008-10-15 11:55:00,19.49,19.57,19.45,19.51,33900.0,11.1045,11.1501,11.0818,11.1159,33900.0
2008-10-15 12:00:00,19.5,19.58,19.49,19.51,82800.0,11.1102,11.1558,11.1045,11.1159,82800.0
2008-10-15 12:05:00,19.51,19.53,19.4,19.45,58350.0,11.1159,11.1273,11.0533,11.0818,58350.0
2008-10-15 12:10:00,19.45,19.47,19.35,19.37,61350.0,11.0818,11.0932,11.0248,11.0362,61350.0
2008-10-15 12:15:00,19.37,19.37,19.19,19.23,96150.0,11.0362,11.0362,10.9336,10.9564,96150.0
2008-10-15 12:20:00,19.21,19.27,19.05,19.09,72150.0,10.945,10.9792,10.8539,10.8766,72150.0
2008-10-15 12:25:00,19.09,19.15,19.05,19.07,63600.0,10.8766,10.9108,10.8539,10.8653,63600.0
2008-10-15 12:30:00,19.1,19.24,19.09,19.21,64200.0,10.8823,10.9621,10.8766,10.945,64200.0
2008-10-15 12:35:00,19.2,19.29,19.15,19.28,65100.0,10.9393,10.9906,10.9108,10.9849,65100.0
2008-10-15 12:40:00,19.28,19.39,19.25,19.27,54750.0,10.9849,11.0476,10.9678,10.9792,54750.0
2008-10-15 12:45:00,19.27,19.36,19.21,19.34,63450.0,10.9792,11.0305,10.945,11.0191,63450.0
2008-10-15 12:50:00,19.34,19.41,19.29,19.41,81150.0,11.0191,11.059,10.9906,11.059,81150.0
2008-10-15 12:55:00,19.42,19.43,19.23,19.24,50850.0,11.0647,11.0704,10.9564,10.9621,50850.0
2008-10-15 13:00:00,19.23,19.23,19.09,19.09,105900.0,10.9564,10.9564,10.8766,10.8766,105900.0
2008-10-15 13:05:00,19.09,19.12,19.03,19.07,58950.0,10.8766,10.8937,10.8425,10.8653,58950.0
2008-10-15 13:10:00,19.07,19.11,18.97,18.97,60600.0,10.8653,10.888,10.8083,10.8083,60600.0
2008-10-15 13:15:00,18.96,18.98,18.88,18.91,72000.0,10.8026,10.814,10.757,10.7741,72000.0
2008-10-15 13:20:00,18.91,19.04,18.79,18.82,76800.0,10.7741,10.8482,10.7057,10.7228,76800.0
2008-10-15 13:25:00,18.81,18.99,18.81,18.93,163200.0,10.7171,10.8197,10.7171,10.7855,163200.0
2008-10-15 13:30:00,18.93,18.96,18.73,18.78,88200.0,10.7855,10.8026,10.6715,10.7,88200.0
2008-10-15 13:35:00,18.77,18.79,18.54,18.74,129150.0,10.6943,10.7057,10.5633,10.6772,129150.0
2008-10-15 13:40:00,18.71,18.77,18.62,18.73,95850.0,10.6601,10.6943,10.6089,10.6715,95850.0
2008-10-15 13:45:00,18.73,18.81,18.69,18.78,61500.0,10.6715,10.7171,10.6487,10.7,61500.0
2008-10-15 13:50:00,18.78,18.8,18.63,18.76,55200.0,10.7,10.7114,10.6146,10.6886,55200.0
2008-10-15 13:55:00,18.73,18.74,18.56,18.65,98550.0,10.6715,10.6772,10.5747,10.626,98550.0
2008-10-15 14:00:00,18.65,18.69,18.47,18.47,114750.0,10.626,10.6487,10.5234,10.5234,114750.0
2008-10-15 14:05:00,18.47,18.63,18.47,18.57,78000.0,10.5234,10.6146,10.5234,10.5804,78000.0
2008-10-15 14:10:00,18.56,18.58,18.47,18.5,75000.0,10.5747,10.5861,10.5234,10.5405,75000.0
2008-10-15 14:15:00,18.53,18.53,18.4,18.47,56700.0,10.5576,10.5576,10.4835,10.5234,56700.0
2008-10-15 14:20:00,18.48,18.71,18.45,18.71,67350.0,10.5291,10.6601,10.512,10.6601,67350.0
2008-10-15 14:25:00,18.71,18.83,18.69,18.77,81750.0,10.6601,10.7285,10.6487,10.6943,81750.0
2008-10-15 14:30:00,18.77,18.85,18.72,18.78,39300.0,10.6943,10.7399,10.6658,10.7,39300.0
2008-10-15 14:35:00,18.77,18.8,18.62,18.65,40500.0,10.6943,10.7114,10.6089,10.626,40500.0
2008-10-15 14:40:00,18.64,18.95,18.64,18.9,59550.0,10.6203,10.7969,10.6203,10.7684,59550.0
2008-10-15 14:45:00,18.9,19.05,18.86,19.04,71250.0,10.7684,10.8539,10.7456,10.8482,71250.0
2008-10-15 14:50:00,19.05,19.06,18.88,18.95,60150.0,10.8539,10.8596,10.757,10.7969,60150.0
2008-10-15 14:55:00,18.96,19.06,18.8,18.81,123900.0,10.8026,10.8596,10.7114,10.7171,123900.0
2008-10-15 15:00:00,18.81,18.89,18.63,18.87,100800.0,10.7171,10.7627,10.6146,10.7513,100800.0
2008-10-15 15:05:00,18.87,19.11,18.87,19.09,94350.0,10.7513,10.888,10.7513,10.8766,94350.0
2008-10-15 15:10:00,19.1,19.1,18.86,18.87,50250.0,10.8823,10.8823,10.7456,10.7513,50250.0
2008-10-15 15:15:00,18.84,18.97,18.69,18.83,87450.0,10.7342,10.8083,10.6487,10.7285,87450.0
2008-10-15 15:20:00,18.83,18.96,18.7,18.91,142650.0,10.7285,10.8026,10.6544,10.7741,142650.0
2008-10-15 15:25:00,18.9,18.92,18.65,18.75,121800.0,10.7684,10.7798,10.626,10.6829,121800.0
2008-10-15 15:30:00,18.74,18.77,18.47,18.49,119100.0,10.6772,10.6943,10.5234,10.5348,119100.0
2008-10-15 15:35:00,18.52,18.63,18.44,18.49,104850.0,10.5519,10.6146,10.5063,10.5348,104850.0
2008-10-15 15:40:00,18.48,18.63,18.45,18.48,151650.0,10.5291,10.6146,10.512,10.5291,151650.0
2008-10-15 15:45:00,18.46,18.47,18.23,18.24,198150.0,10.5177,10.5234,10.3867,10.3924,198150.0
2008-10-15 15:50:00,18.23,18.37,18.19,18.33,270150.0,10.3867,10.4664,10.3639,10.4436,270150.0
2008-10-15 15:55:00,18.33,18.35,18.11,18.11,531450.0,10.4436,10.455,10.3183,10.3183,531450.0
2008-10-16 09:30:00,17.83,18.49,17.71,18.03,241800.0,10.1588,10.5348,10.0904,10.2727,241800.0
2008-10-16 09:35:00,18.03,18.14,17.74,18.08,147900.0,10.2727,10.3354,10.1075,10.3012,147900.0
2008-10-16 09:40:00,18.13,18.62,18.09,18.61,179400.0,10.3297,10.6089,10.3069,10.6032,179400.0
2008-10-16 09:45:00,18.59,18.83,18.42,18.51,191850.0,10.5918,10.7285,10.4949,10.5462,191850.0
2008-10-16 09:50:00,18.52,18.61,18.37,18.39,171150.0,10.5519,10.6032,10.4664,10.4778,171150.0
2008-10-16 09:55:00,18.4,18.43,18.15,18.4,167550.0,10.4835,10.5006,10.3411,10.4835,167550.0
2008-10-16 10:00:00,18.41,18.5,18.11,18.31,172650.0,10.4892,10.5405,10.3183,10.4322,172650.0
2008-10-16 10:05:00,18.31,18.41,18.13,18.21,220200.0,10.4322,10.4892,10.3297,10.3753,220200.0
2008-10-16 10:10:00,18.23,18.23,17.82,17.96,213900.0,10.3867,10.3867,10.1531,10.2328,213900.0
2008-10-16 10:15:00,17.96,18.13,17.89,17.91,130950.0,10.2328,10.3297,10.1929,10.2043,130950.0
2008-10-16 10:20:00,17.89,18.27,17.87,18.07,214350.0,10.1929,10.4094,10.1815,10.2955,214350.0
2008-10-16 10:25:00,18.07,18.17,17.9,17.97,190650.0,10.2955,10.3525,10.1986,10.2385,190650.0
2008-10-16 10:30:00,17.97,17.98,17.67,17.97,162150.0,10.2385,10.2442,10.0676,10.2385,162150.0
2008-10-16 10:35:00,17.97,18.01,17.59,17.81,199650.0,10.2385,10.2613,10.022,10.1474,199650.0
2008-10-16 10:40:00,17.81,18.04,17.67,17.8,181650.0,10.1474,10.2784,10.0676,10.1417,181650.0
2008-10-16 10:45:00,17.81,18.05,17.63,18.02,153150.0,10.1474,10.2841,10.0448,10.267,153150.0
2008-10-16 10:50:00,18.03,18.09,17.79,17.93,160500.0,10.2727,10.3069,10.136,10.2157,160500.0
2008-10-16 10:55:00,17.94,17.99,17.65,17.65,145950.0,10.2214,10.2499,10.0562,10.0562,145950.0
2008-10-16 11:00:00,17.65,17.7,17.47,17.65,148800.0,10.0562,10.0847,9.9536,10.0562,148800.0
2008-10-16 11:05:00,17.63,17.72,17.49,17.51,145650.0,10.0448,10.0961,9.965,9.9764,145650.0
2008-10-16 11:10:00,17.52,17.62,17.35,17.41,136650.0,9.9821,10.0391,9.8853,9.9195,136650.0
2008-10-16 11:15:00,17.41,17.66,17.39,17.62,119850.0,9.9195,10.0619,9.9081,10.0391,119850.0
2008-10-16 11:20:00,17.63,17.87,17.61,17.85,111300.0,10.0448,10.1815,10.0334,10.1701,111300.0
2008-10-16 11:25:00,17.85,17.85,17.6,17.61,73200.0,10.1701,10.1701,10.0277,10.0334,73200.0
2008-10-16 11:30:00,17.62,18.03,17.61,17.87,112950.0,10.0391,10.2727,10.0334,10.1815,112950.0
2008-10-16 11:35:00,17.87,18.03,17.83,17.84,75600.0,10.1815,10.2727,10.1588,10.1645,75600.0
2008-10-16 11:40:00,17.85,18.09,17.78,18.08,67950.0,10.1701,10.3069,10.1303,10.3012,67950.0
2008-10-16 11:45:00,18.1,18.26,17.98,18.01,101550.0,10.3126,10.4037,10.2442,10.2613,101550.0
2008-10-16 11:50:00,18.01,18.38,17.8,18.32,82200.0,10.2613,10.4721,10.1417,10.4379,82200.0
2008-10-16 11:55:00,18.29,18.37,18.03,18.03,75300.0,10.4208,10.4664,10.2727,10.2727,75300.0
2008-10-16 12:00:00,18.05,18.22,17.95,18.01,75900.0,10.2841,10.381,10.2271,10.2613,75900.0
2008-10-16 12:05:00,18.02,18.02,17.79,17.95,50850.0,10.267,10.267,10.136,10.2271,50850.0
2008-10-16 12:10:00,17.96,18.59,17.95,18.56,103800.0,10.2328,10.5918,10.2271,10.5747,103800.0
2008-10-16 12:15:00,18.55,18.74,18.43,18.53,109800.0,10.569,10.6772,10.5006,10.5576,109800.0
2008-10-16 12:20:00,18.5,18.93,18.49,18.85,142350.0,10.5405,10.7855,10.5348,10.7399,142350.0
2008-10-16 12:25:00,18.82,18.93,18.43,18.43,86850.0,10.7228,10.7855,10.5006,10.5006,86850.0
2008-10-16 12:30:00,18.43,18.67,18.28,18.37,100650.0,10.5006,10.6373,10.4151,10.4664,100650.0
2008-10-16 12:35:00,18.4,18.63,18.38,18.57,89100.0,10.4835,10.6146,10.4721,10.5804,89100.0
2008-10-16 12:40:00,18.56,18.69,18.24,18.33,66300.0,10.5747,10.6487,10.3924,10.4436,66300.0
2008-10-16 12:45:00,18.3,18.57,18.25,18.4,88200.0,10.4265,10.5804,10.3981,10.4835,88200.0
2008-10-16 12:50:00,18.4,18.47,18.15,18.47,82500.0,10.4835,10.5234,10.3411,10.5234,82500.0
2008-10-16 12:55:00,18.47,18.56,18.27,18.34,132900.0,10.5234,10.5747,10.4094,10.4493,132900.0
2008-10-16 13:00:00,18.29,18.55,18.29,18.55,165750.0,10.4208,10.569,10.4208,10.569,165750.0
2008-10-16 13:05:00,18.51,18.55,18.22,18.28,104100.0,10.5462,10.569,10.381,10.4151,104100.0
2008-10-16 13:10:00,18.29,18.6,18.25,18.5,134850.0,10.4208,10.5975,10.3981,10.5405,134850.0
2008-10-16 13:15:00,18.54,18.75,18.5,18.62,146100.0,10.5633,10.6829,10.5405,10.6089,146100.0
2008-10-16 13:20:00,18.61,18.81,18.59,18.64,99600.0,10.6032,10.7171,10.5918,10.6203,99600.0
2008-10-16 13:25:00,18.61,18.65,18.46,18.62,114750.0,10.6032,10.626,10.5177,10.6089,114750.0
2008-10-16 13:30:00,18.62,18.7,18.47,18.5,73800.0,10.6089,10.6544,10.5234,10.5405,73800.0
2008-10-16 13:35:00,18.51,18.55,18.33,18.41,120000.0,10.5462,10.569,10.4436,10.4892,120000.0
2008-10-16 13:40:00,18.37,18.47,18.29,18.35,84900.0,10.4664,10.5234,10.4208,10.455,84900.0
2008-10-16 13:45:00,18.35,18.63,18.35,18.51,102900.0,10.455,10.6146,10.455,10.5462,102900.0
2008-10-16 13:50:00,18.51,18.63,18.38,18.58,56250.0,10.5462,10.6146,10.4721,10.5861,56250.0
2008-10-16 13:55:00,18.59,18.94,18.59,18.81,112050.0,10.5918,10.7912,10.5918,10.7171,112050.0
2008-10-16 14:00:00,18.81,18.87,18.59,18.61,78300.0,10.7171,10.7513,10.5918,10.6032,78300.0
2008-10-16 14:05:00,18.59,18.67,18.47,18.51,63450.0,10.5918,10.6373,10.5234,10.5462,63450.0
2008-10-16 14:10:00,18.49,18.57,18.33,18.39,46950.0,10.5348,10.5804,10.4436,10.4778,46950.0
2008-10-16 14:15:00,18.39,18.51,18.34,18.41,56700.0,10.4778,10.5462,10.4493,10.4892,56700.0
2008-10-16 14:20:00,18.39,18.43,18.32,18.33,60300.0,10.4778,10.5006,10.4379,10.4436,60300.0
2008-10-16 14:25:00,18.34,18.37,18.19,18.35,102450.0,10.4493,10.4664,10.3639,10.455,102450.0
2008-10-16 14:30:00,18.36,18.4,18.22,18.35,68850.0,10.4607,10.4835,10.381,10.455,68850.0
2008-10-16 14:35:00,18.35,18.53,18.29,18.53,81750.0,10.455,10.5576,10.4208,10.5576,81750.0
2008-10-16 14:40:00,18.52,18.56,18.43,18.51,75900.0,10.5519,10.5747,10.5006,10.5462,75900.0
2008-10-16 14:45:00,18.49,18.83,18.48,18.82,89400.0,10.5348,10.7285,10.5291,10.7228,89400.0
2008-10-16 14:50:00,18.81,18.88,18.71,18.79,88650.0,10.7171,10.757,10.6601,10.7057,88650.0
2008-10-16 14:55:00,18.79,18.85,18.56,18.63,96900.0,10.7057,10.7399,10.5747,10.6146,96900.0
2008-10-16 15:00:00,18.63,18.89,18.55,18.79,90600.0,10.6146,10.7627,10.569,10.7057,90600.0
2008-10-16 15:05:00,18.8,19.21,18.72,19.19,126300.0,10.7114,10.945,10.6658,10.9336,126300.0
2008-10-16 15:10:00,19.23,19.31,19.06,19.27,128850.0,10.9564,11.002,10.8596,10.9792,128850.0
2008-10-16 15:15:00,19.25,19.33,19.05,19.13,109650.0,10.9678,11.0134,10.8539,10.8994,109650.0
2008-10-16 15:20:00,19.11,19.17,18.92,19.02,144450.0,10.888,10.9222,10.7798,10.8368,144450.0
2008-10-16 15:25:00,19.05,19.14,18.95,19.12,101100.0,10.8539,10.9051,10.7969,10.8937,101100.0
2008-10-16 15:30:00,19.13,19.24,18.87,18.92,160350.0,10.8994,10.9621,10.7513,10.7798,160350.0
2008-10-16 15:35:00,18.93,19.05,18.81,19.0,170550.0,10.7855,10.8539,10.7171,10.8254,170550.0
2008-10-16 15:40:00,18.98,19.27,18.98,19.23,179250.0,10.814,10.9792,10.814,10.9564,179250.0
2008-10-16 15:45:00,19.23,19.61,19.23,19.61,189150.0,10.9564,11.1729,10.9564,11.1729,189150.0
2008-10-16 15:50:00,19.62,19.7,19.32,19.36,263400.0,11.1786,11.2242,11.0077,11.0305,263400.0
2008-10-16 15:55:00,19.36,19.48,19.35,19.44,261600.0,11.0305,11.0989,11.0248,11.0761,261600.0
2008-10-17 09:30:00,18.49,19.29,18.06,18.29,1173750.0,10.5348,10.9906,10.2898,10.4208,1173750.0
2008-10-17 09:35:00,18.29,18.65,18.29,18.46,122850.0,10.4208,10.626,10.4208,10.5177,122850.0
2008-10-17 09:40:00,18.44,18.8,18.43,18.73,177150.0,10.5063,10.7114,10.5006,10.6715,177150.0
2008-10-17 09:45:00,18.77,19.03,18.55,18.6,145800.0,10.6943,10.8425,10.569,10.5975,145800.0
2008-10-17 09:50:00,18.6,18.8,18.57,18.66,97800.0,10.5975,10.7114,10.5804,10.6317,97800.0
2008-10-17 09:55:00,18.63,18.89,18.61,18.87,155850.0,10.6146,10.7627,10.6032,10.7513,155850.0
2008-10-17 10:00:00,18.87,18.9,18.63,18.66,171900.0,10.7513,10.7684,10.6146,10.6317,171900.0
2008-10-17 10:05:00,18.67,18.76,18.61,18.66,154500.0,10.6373,10.6886,10.6032,10.6317,154500.0
2008-10-17 10:10:00,18.66,18.67,18.47,18.49,153450.0,10.6317,10.6373,10.5234,10.5348,153450.0
2008-10-17 10:15:00,18.54,18.72,18.52,18.63,131550.0,10.5633,10.6658,10.5519,10.6146,131550.0
2008-10-17 10:20:00,18.64,18.76,18.46,18.68,90450.0,10.6203,10.6886,10.5177,10.643,90450.0
2008-10-17 10:25:00,18.67,18.8,18.5,18.71,73650.0,10.6373,10.7114,10.5405,10.6601,73650.0
2008-10-17 10:30:00,18.72,18.72,18.47,18.47,69150.0,10.6658,10.6658,10.5234,10.5234,69150.0
2008-10-17 10:35:00,18.46,18.61,18.46,18.58,67200.0,10.5177,10.6032,10.5177,10.5861,67200.0
2008-10-17 10:40:00,18.55,18.79,18.51,18.75,49500.0,10.569,10.7057,10.5462,10.6829,49500.0
2008-10-17 10:45:00,18.74,18.96,18.67,18.96,48300.0,10.6772,10.8026,10.6373,10.8026,48300.0
2008-10-17 10:50:00,18.96,18.97,18.8,18.87,77100.0,10.8026,10.8083,10.7114,10.7513,77100.0
2008-10-17 10:55:00,18.85,18.91,18.81,18.85,44550.0,10.7399,10.7741,10.7171,10.7399,44550.0
2008-10-17 11:00:00,18.85,19.05,18.85,19.04,46050.0,10.7399,10.8539,10.7399,10.8482,46050.0
2008-10-17 11:05:00,19.03,19.37,19.03,19.29,112050.0,10.8425,11.0362,10.8425,10.9906,112050.0
2008-10-17 11:10:00,19.28,19.28,19.07,19.15,61200.0,10.9849,10.9849,10.8653,10.9108,61200.0
2008-10-17 11:15:00,19.12,19.14,18.99,18.99,30450.0,10.8937,10.9051,10.8197,10.8197,30450.0
2008-10-17 11:20:00,18.99,19.05,18.89,19.03,37800.0,10.8197,10.8539,10.7627,10.8425,37800.0
2008-10-17 11:25:00,19.05,19.08,18.94,19.01,41100.0,10.8539,10.8709,10.7912,10.8311,41100.0
2008-10-17 11:30:00,19.01,19.09,18.99,19.07,31200.0,10.8311,10.8766,10.8197,10.8653,31200.0
2008-10-17 11:35:00,19.08,19.08,18.95,19.03,66600.0,10.8709,10.8709,10.7969,10.8425,66600.0
2008-10-17 11:40:00,19.03,19.17,19.02,19.12,43350.0,10.8425,10.9222,10.8368,10.8937,43350.0
2008-10-17 11:45:00,19.1,19.13,18.95,18.99,25650.0,10.8823,10.8994,10.7969,10.8197,25650.0
2008-10-17 11:50:00,19.0,19.1,19.0,19.04,12300.0,10.8254,10.8823,10.8254,10.8482,12300.0
2008-10-17 11:55:00,19.03,19.03,18.93,18.93,20850.0,10.8425,10.8425,10.7855,10.7855,20850.0
2008-10-17 12:00:00,18.91,18.96,18.87,18.9,24300.0,10.7741,10.8026,10.7513,10.7684,24300.0
2008-10-17 12:05:00,18.92,19.01,18.85,18.97,20100.0,10.7798,10.8311,10.7399,10.8083,20100.0
2008-10-17 12:10:00,18.98,19.09,18.94,18.95,36450.0,10.814,10.8766,10.7912,10.7969,36450.0
2008-10-17 12:15:00,18.97,18.99,18.91,18.98,18450.0,10.8083,10.8197,10.7741,10.814,18450.0
2008-10-17 12:20:00,18.97,19.17,18.97,19.17,27000.0,10.8083,10.9222,10.8083,10.9222,27000.0
2008-10-17 12:25:00,19.17,19.21,19.11,19.21,45000.0,10.9222,10.945,10.888,10.945,45000.0
2008-10-17 12:30:00,19.19,19.23,19.1,19.12,88650.0,10.9336,10.9564,10.8823,10.8937,88650.0
2008-10-17 12:35:00,19.11,19.26,19.09,19.26,48600.0,10.888,10.9735,10.8766,10.9735,48600.0
2008-10-17 12:40:00,19.25,19.43,19.25,19.35,90450.0,10.9678,11.0704,10.9678,11.0248,90450.0
2008-10-17 12:45:00,19.35,19.48,19.29,19.45,57600.0,11.0248,11.0989,10.9906,11.0818,57600.0
2008-10-17 12:50:00,19.45,19.5,19.36,19.5,61350.0,11.0818,11.1102,11.0305,11.1102,61350.0
2008-10-17 12:55:00,19.51,19.68,19.46,19.65,68550.0,11.1159,11.2128,11.0875,11.1957,68550.0
2008-10-17 13:00:00,19.65,19.83,19.61,19.65,93450.0,11.1957,11.2983,11.1729,11.1957,93450.0
2008-10-17 13:05:00,19.64,19.67,19.47,19.55,37200.0,11.19,11.2071,11.0932,11.1387,37200.0
2008-10-17 13:10:00,19.57,19.73,19.53,19.71,107250.0,11.1501,11.2413,11.1273,11.2299,107250.0
2008-10-17 13:15:00,19.71,19.73,19.6,19.71,85350.0,11.2299,11.2413,11.1672,11.2299,85350.0
2008-10-17 13:20:00,19.71,19.99,19.71,19.95,86700.0,11.2299,11.3894,11.2299,11.3666,86700.0
2008-10-17 13:25:00,19.95,19.99,19.89,19.98,132900.0,11.3666,11.3894,11.3325,11.3837,132900.0
2008-10-17 13:30:00,19.97,20.13,19.96,20.12,112050.0,11.378,11.4692,11.3723,11.4635,112050.0
2008-10-17 13:35:00,20.11,20.22,20.07,20.2,112950.0,11.4578,11.5205,11.435,11.5091,112950.0
2008-10-17 13:40:00,20.21,20.34,20.11,20.12,83400.0,11.5148,11.5888,11.4578,11.4635,83400.0
2008-10-17 13:45:00,20.12,20.14,19.97,20.03,49200.0,11.4635,11.4749,11.378,11.4122,49200.0
2008-10-17 13:50:00,20.03,20.1,19.92,19.97,68400.0,11.4122,11.4521,11.3495,11.378,68400.0
2008-10-17 13:55:00,19.97,20.06,19.91,20.06,86850.0,11.378,11.4293,11.3438,11.4293,86850.0
2008-10-17 14:00:00,20.05,20.25,20.04,20.19,138000.0,11.4236,11.5376,11.4179,11.5034,138000.0
2008-10-17 14:05:00,20.18,20.23,19.99,20.01,120000.0,11.4977,11.5262,11.3894,11.4008,120000.0
2008-10-17 14:10:00,20.01,20.11,20.01,20.02,115950.0,11.4008,11.4578,11.4008,11.4065,115950.0
2008-10-17 14:15:00,20.02,20.09,19.99,20.01,60600.0,11.4065,11.4464,11.3894,11.4008,60600.0
2008-10-17 14:20:00,20.01,20.04,19.93,19.96,155850.0,11.4008,11.4179,11.3552,11.3723,155850.0
2008-10-17 14:25:00,19.96,19.96,19.85,19.88,85200.0,11.3723,11.3723,11.3097,11.3268,85200.0
2008-10-17 14:30:00,19.88,20.12,19.88,19.99,70500.0,11.3268,11.4635,11.3268,11.3894,70500.0
2008-10-17 14:35:00,19.99,20.06,19.56,19.57,134400.0,11.3894,11.4293,11.1444,11.1501,134400.0
2008-10-17 14:40:00,19.57,19.75,19.47,19.66,124050.0,11.1501,11.2527,11.0932,11.2014,124050.0
2008-10-17 14:45:00,19.66,19.91,19.64,19.85,90450.0,11.2014,11.3438,11.19,11.3097,90450.0
2008-10-17 14:50:00,19.85,19.88,19.61,19.67,101100.0,11.3097,11.3268,11.1729,11.2071,101100.0
2008-10-17 14:55:00,19.68,19.81,19.63,19.77,68550.0,11.2128,11.2869,11.1843,11.2641,68550.0
2008-10-17 15:00:00,19.77,20.02,19.69,19.95,102150.0,11.2641,11.4065,11.2185,11.3666,102150.0
2008-10-17 15:05:00,19.95,20.03,19.83,19.96,105300.0,11.3666,11.4122,11.2983,11.3723,105300.0
2008-10-17 15:10:00,19.93,19.93,19.65,19.73,148200.0,11.3552,11.3552,11.1957,11.2413,148200.0
2008-10-17 15:15:00,19.7,19.8,19.62,19.64,108750.0,11.2242,11.2812,11.1786,11.19,108750.0
2008-10-17 15:20:00,19.64,19.65,19.31,19.5,191100.0,11.19,11.1957,11.002,11.1102,191100.0
2008-10-17 15:25:00,19.51,19.67,19.37,19.56,127950.0,11.1159,11.2071,11.0362,11.1444,127950.0
2008-10-17 15:30:00,19.57,19.79,19.49,19.55,104100.0,11.1501,11.2755,11.1045,11.1387,104100.0
2008-10-17 15:35:00,19.55,19.63,19.27,19.43,165150.0,11.1387,11.1843,10.9792,11.0704,165150.0
2008-10-17 15:40:00,19.44,19.69,19.39,19.65,123300.0,11.0761,11.2185,11.0476,11.1957,123300.0
2008-10-17 15:45:00,19.64,19.65,19.44,19.45,188700.0,11.19,11.1957,11.0761,11.0818,188700.0
2008-10-17 15:50:00,19.45,19.47,19.27,19.37,129900.0,11.0818,11.0932,10.9792,11.0362,129900.0
2008-10-17 15:55:00,19.36,19.39,19.29,19.3,177000.0,11.0305,11.0476,10.9906,10.9963,177000.0
2008-10-20 09:30:00,19.15,19.86,19.15,19.8,70650.0,10.9108,11.3154,10.9108,11.2812,70650.0
2008-10-20 09:35:00,19.83,19.83,19.29,19.54,46650.0,11.2983,11.2983,10.9906,11.133,46650.0
2008-10-20 09:40:00,19.56,19.6,19.16,19.27,54600.0,11.1444,11.1672,10.9165,10.9792,54600.0
2008-10-20 09:45:00,19.29,19.5,19.14,19.39,72150.0,10.9906,11.1102,10.9051,11.0476,72150.0
2008-10-20 09:50:00,19.42,19.86,19.42,19.86,123450.0,11.0647,11.3154,11.0647,11.3154,123450.0
2008-10-20 09:55:00,19.86,20.07,19.73,19.96,84300.0,11.3154,11.435,11.2413,11.3723,84300.0
2008-10-20 10:00:00,19.95,20.23,19.85,19.99,103350.0,11.3666,11.5262,11.3097,11.3894,103350.0
2008-10-20 10:05:00,19.96,20.02,19.75,19.89,41850.0,11.3723,11.4065,11.2527,11.3325,41850.0
2008-10-20 10:10:00,19.9,20.07,19.59,19.69,55050.0,11.3381,11.435,11.1615,11.2185,55050.0
2008-10-20 10:15:00,19.7,19.92,19.67,19.84,50850.0,11.2242,11.3495,11.2071,11.304,50850.0
2008-10-20 10:20:00,19.84,19.88,19.59,19.61,73050.0,11.304,11.3268,11.1615,11.1729,73050.0
2008-10-20 10:25:00,19.6,19.67,19.49,19.53,47850.0,11.1672,11.2071,11.1045,11.1273,47850.0
2008-10-20 10:30:00,19.54,19.75,19.49,19.69,38550.0,11.133,11.2527,11.1045,11.2185,38550.0
2008-10-20 10:35:00,19.68,19.75,19.58,19.59,28050.0,11.2128,11.2527,11.1558,11.1615,28050.0
2008-10-20 10:40:00,19.59,19.61,19.41,19.49,56850.0,11.1615,11.1729,11.059,11.1045,56850.0
2008-10-20 10:45:00,19.49,19.63,19.48,19.57,29250.0,11.1045,11.1843,11.0989,11.1501,29250.0
2008-10-20 10:50:00,19.61,19.71,19.31,19.31,80850.0,11.1729,11.2299,11.002,11.002,80850.0
2008-10-20 10:55:00,19.29,19.36,19.23,19.3,28500.0,10.9906,11.0305,10.9564,10.9963,28500.0
2008-10-20 11:00:00,19.33,19.35,19.09,19.13,46350.0,11.0134,11.0248,10.8766,10.8994,46350.0
2008-10-20 11:05:00,19.12,19.18,19.0,19.11,60450.0,10.8937,10.9279,10.8254,10.888,60450.0
2008-10-20 11:10:00,19.09,19.09,18.97,19.07,83250.0,10.8766,10.8766,10.8083,10.8653,83250.0
2008-10-20 11:15:00,19.07,19.13,19.01,19.11,33600.0,10.8653,10.8994,10.8311,10.888,33600.0
2008-10-20 11:20:00,19.11,19.22,19.09,19.21,29250.0,10.888,10.9507,10.8766,10.945,29250.0
2008-10-20 11:25:00,19.2,19.29,19.11,19.27,39150.0,10.9393,10.9906,10.888,10.9792,39150.0
2008-10-20 11:30:00,19.28,19.37,19.22,19.27,31650.0,10.9849,11.0362,10.9507,10.9792,31650.0
2008-10-20 11:35:00,19.25,19.31,19.18,19.31,47700.0,10.9678,11.002,10.9279,11.002,47700.0
2008-10-20 11:40:00,19.32,19.43,19.26,19.42,69600.0,11.0077,11.0704,10.9735,11.0647,69600.0
2008-10-20 11:45:00,19.42,19.57,19.41,19.53,104250.0,11.0647,11.1501,11.059,11.1273,104250.0
2008-10-20 11:50:00,19.51,19.65,19.5,19.55,92100.0,11.1159,11.1957,11.1102,11.1387,92100.0
2008-10-20 11:55:00,19.55,19.64,19.55,19.57,93750.0,11.1387,11.19,11.1387,11.1501,93750.0
2008-10-20 12:00:00,19.57,19.57,19.41,19.41,29400.0,11.1501,11.1501,11.059,11.059,29400.0
2008-10-20 12:05:00,19.39,19.48,19.37,19.43,19050.0,11.0476,11.0989,11.0362,11.0704,19050.0
2008-10-20 12:10:00,19.43,19.56,19.43,19.46,19800.0,11.0704,11.1444,11.0704,11.0875,19800.0
2008-10-20 12:15:00,19.47,19.73,19.47,19.61,70800.0,11.0932,11.2413,11.0932,11.1729,70800.0
2008-10-20 12:20:00,19.62,19.67,19.5,19.51,21150.0,11.1786,11.2071,11.1102,11.1159,21150.0
2008-10-20 12:25:00,19.51,19.64,19.4,19.44,29400.0,11.1159,11.19,11.0533,11.0761,29400.0
2008-10-20 12:30:00,19.41,19.59,19.35,19.54,38700.0,11.059,11.1615,11.0248,11.133,38700.0
2008-10-20 12:35:00,19.54,19.55,19.37,19.41,22500.0,11.133,11.1387,11.0362,11.059,22500.0
2008-10-20 12:40:00,19.42,19.45,19.28,19.29,25650.0,11.0647,11.0818,10.9849,10.9906,25650.0
2008-10-20 12:45:00,19.31,19.44,19.27,19.43,23700.0,11.002,11.0761,10.9792,11.0704,23700.0
2008-10-20 12:50:00,19.42,19.42,19.29,19.3,18000.0,11.0647,11.0647,10.9906,10.9963,18000.0
2008-10-20 12:55:00,19.31,19.35,19.29,19.29,11400.0,11.002,11.0248,10.9906,10.9906,11400.0
2008-10-20 13:00:00,19.29,19.29,19.13,19.13,20850.0,10.9906,10.9906,10.8994,10.8994,20850.0
2008-10-20 13:05:00,19.15,19.31,19.15,19.27,34350.0,10.9108,11.002,10.9108,10.9792,34350.0
2008-10-20 13:10:00,19.27,19.35,19.27,19.31,22950.0,10.9792,11.0248,10.9792,11.002,22950.0
2008-10-20 13:15:00,19.32,19.41,19.25,19.35,21300.0,11.0077,11.059,10.9678,11.0248,21300.0
2008-10-20 13:20:00,19.37,19.41,19.34,19.39,14700.0,11.0362,11.059,11.0191,11.0476,14700.0
2008-10-20 13:25:00,19.41,19.49,19.41,19.44,21300.0,11.059,11.1045,11.059,11.0761,21300.0
2008-10-20 13:30:00,19.46,19.59,19.46,19.46,33000.0,11.0875,11.1615,11.0875,11.0875,33000.0
2008-10-20 13:35:00,19.47,19.53,19.33,19.38,30750.0,11.0932,11.1273,11.0134,11.0419,30750.0
2008-10-20 13:40:00,19.39,19.48,19.36,19.41,22500.0,11.0476,11.0989,11.0305,11.059,22500.0
2008-10-20 13:45:00,19.4,19.53,19.37,19.51,15150.0,11.0533,11.1273,11.0362,11.1159,15150.0
2008-10-20 13:50:00,19.5,19.53,19.43,19.47,24000.0,11.1102,11.1273,11.0704,11.0932,24000.0
2008-10-20 13:55:00,19.47,19.51,19.37,19.37,18450.0,11.0932,11.1159,11.0362,11.0362,18450.0
2008-10-20 14:00:00,19.37,19.53,19.34,19.53,24150.0,11.0362,11.1273,11.0191,11.1273,24150.0
2008-10-20 14:05:00,19.51,19.64,19.47,19.6,39150.0,11.1159,11.19,11.0932,11.1672,39150.0
2008-10-20 14:10:00,19.59,19.63,19.47,19.47,34200.0,11.1615,11.1843,11.0932,11.0932,34200.0
2008-10-20 14:15:00,19.48,19.49,19.39,19.39,21600.0,11.0989,11.1045,11.0476,11.0476,21600.0
2008-10-20 14:20:00,19.4,19.45,19.33,19.35,41100.0,11.0533,11.0818,11.0134,11.0248,41100.0
2008-10-20 14:25:00,19.36,19.39,19.31,19.34,28500.0,11.0305,11.0476,11.002,11.0191,28500.0
2008-10-20 14:30:00,19.37,19.41,19.31,19.4,57150.0,11.0362,11.059,11.002,11.0533,57150.0
2008-10-20 14:35:00,19.39,19.49,19.39,19.48,33150.0,11.0476,11.1045,11.0476,11.0989,33150.0
2008-10-20 14:40:00,19.49,19.67,19.47,19.65,50850.0,11.1045,11.2071,11.0932,11.1957,50850.0
2008-10-20 14:45:00,19.65,19.65,19.57,19.57,25200.0,11.1957,11.1957,11.1501,11.1501,25200.0
2008-10-20 14:50:00,19.57,19.57,19.43,19.43,36150.0,11.1501,11.1501,11.0704,11.0704,36150.0
2008-10-20 14:55:00,19.45,19.65,19.43,19.64,47850.0,11.0818,11.1957,11.0704,11.19,47850.0
2008-10-20 15:00:00,19.65,19.78,19.63,19.66,90300.0,11.1957,11.2698,11.1843,11.2014,90300.0
2008-10-20 15:05:00,19.65,19.66,19.39,19.61,65850.0,11.1957,11.2014,11.0476,11.1729,65850.0
2008-10-20 15:10:00,19.61,19.69,19.54,19.61,51300.0,11.1729,11.2185,11.133,11.1729,51300.0
2008-10-20 15:15:00,19.62,19.7,19.5,19.69,76500.0,11.1786,11.2242,11.1102,11.2185,76500.0
2008-10-20 15:20:00,19.69,19.71,19.59,19.67,94650.0,11.2185,11.2299,11.1615,11.2071,94650.0
2008-10-20 15:25:00,19.65,19.66,19.55,19.63,66450.0,11.1957,11.2014,11.1387,11.1843,66450.0
2008-10-20 15:30:00,19.62,19.75,19.51,19.69,87150.0,11.1786,11.2527,11.1159,11.2185,87150.0
2008-10-20 15:35:00,19.7,19.91,19.69,19.81,137700.0,11.2242,11.3438,11.2185,11.2869,137700.0
2008-10-20 15:40:00,19.81,19.81,19.71,19.73,117900.0,11.2869,11.2869,11.2299,11.2413,117900.0
2008-10-20 15:45:00,19.73,19.77,19.67,19.77,76800.0,11.2413,11.2641,11.2071,11.2641,76800.0
2008-10-20 15:50:00,19.77,19.87,19.73,19.83,149400.0,11.2641,11.3211,11.2413,11.2983,149400.0
2008-10-20 15:55:00,19.85,20.05,19.84,20.01,255150.0,11.3097,11.4236,11.304,11.4008,255150.0
2008-10-21 09:30:00,18.64,18.9,18.24,18.75,307350.0,10.6203,10.7684,10.3924,10.6829,307350.0
2008-10-21 09:35:00,18.74,19.03,18.72,18.93,109500.0,10.6772,10.8425,10.6658,10.7855,109500.0
2008-10-21 09:40:00,18.93,19.15,18.9,19.15,210900.0,10.7855,10.9108,10.7684,10.9108,210900.0
2008-10-21 09:45:00,19.13,19.13,19.0,19.06,107100.0,10.8994,10.8994,10.8254,10.8596,107100.0
2008-10-21 09:50:00,19.07,19.1,18.79,18.81,129150.0,10.8653,10.8823,10.7057,10.7171,129150.0
2008-10-21 09:55:00,18.81,19.0,18.68,19.0,225000.0,10.7171,10.8254,10.643,10.8254,225000.0
2008-10-21 10:00:00,19.0,19.13,18.97,19.07,114450.0,10.8254,10.8994,10.8083,10.8653,114450.0
2008-10-21 10:05:00,19.06,19.06,18.73,18.94,187500.0,10.8596,10.8596,10.6715,10.7912,187500.0
2008-10-21 10:10:00,18.92,18.95,18.71,18.73,136650.0,10.7798,10.7969,10.6601,10.6715,136650.0
2008-10-21 10:15:00,18.74,19.09,18.74,18.99,91950.0,10.6772,10.8766,10.6772,10.8197,91950.0
2008-10-21 10:20:00,18.97,19.07,18.91,19.03,50850.0,10.8083,10.8653,10.7741,10.8425,50850.0
2008-10-21 10:25:00,19.03,19.04,18.93,18.98,177750.0,10.8425,10.8482,10.7855,10.814,177750.0
2008-10-21 10:30:00,18.97,18.99,18.75,18.79,147750.0,10.8083,10.8197,10.6829,10.7057,147750.0
2008-10-21 10:35:00,18.79,18.85,18.72,18.73,84300.0,10.7057,10.7399,10.6658,10.6715,84300.0
2008-10-21 10:40:00,18.73,18.85,18.73,18.73,55950.0,10.6715,10.7399,10.6715,10.6715,55950.0
2008-10-21 10:45:00,18.73,18.77,18.62,18.75,63900.0,10.6715,10.6943,10.6089,10.6829,63900.0
2008-10-21 10:50:00,18.77,18.84,18.57,18.61,50700.0,10.6943,10.7342,10.5804,10.6032,50700.0
2008-10-21 10:55:00,18.61,18.64,18.47,18.57,73350.0,10.6032,10.6203,10.5234,10.5804,73350.0
2008-10-21 11:00:00,18.56,18.63,18.51,18.61,23250.0,10.5747,10.6146,10.5462,10.6032,23250.0
2008-10-21 11:05:00,18.63,18.65,18.45,18.52,40350.0,10.6146,10.626,10.512,10.5519,40350.0
2008-10-21 11:10:00,18.53,18.53,18.43,18.48,23700.0,10.5576,10.5576,10.5006,10.5291,23700.0
2008-10-21 11:15:00,18.51,18.61,18.51,18.53,25800.0,10.5462,10.6032,10.5462,10.5576,25800.0
2008-10-21 11:20:00,18.54,18.54,18.37,18.43,57000.0,10.5633,10.5633,10.4664,10.5006,57000.0
2008-10-21 11:25:00,18.43,18.48,18.43,18.47,19200.0,10.5006,10.5291,10.5006,10.5234,19200.0
2008-10-21 11:30:00,18.46,18.6,18.46,18.59,39450.0,10.5177,10.5975,10.5177,10.5918,39450.0
2008-10-21 11:35:00,18.59,18.62,18.55,18.57,35250.0,10.5918,10.6089,10.569,10.5804,35250.0
2008-10-21 11:40:00,18.57,18.69,18.56,18.59,57450.0,10.5804,10.6487,10.5747,10.5918,57450.0
2008-10-21 11:45:00,18.6,18.61,18.44,18.45,53700.0,10.5975,10.6032,10.5063,10.512,53700.0
2008-10-21 11:50:00,18.44,18.49,18.35,18.43,97950.0,10.5063,10.5348,10.455,10.5006,97950.0
2008-10-21 11:55:00,18.43,18.5,18.29,18.29,188550.0,10.5006,10.5405,10.4208,10.4208,188550.0
2008-10-21 12:00:00,18.29,18.51,18.24,18.48,90750.0,10.4208,10.5462,10.3924,10.5291,90750.0
2008-10-21 12:05:00,18.48,18.53,18.35,18.47,65700.0,10.5291,10.5576,10.455,10.5234,65700.0
2008-10-21 12:10:00,18.47,18.59,18.39,18.39,57300.0,10.5234,10.5918,10.4778,10.4778,57300.0
2008-10-21 12:15:00,18.39,18.47,18.31,18.46,87900.0,10.4778,10.5234,10.4322,10.5177,87900.0
2008-10-21 12:20:00,18.47,18.63,18.41,18.56,74850.0,10.5234,10.6146,10.4892,10.5747,74850.0
2008-10-21 12:25:00,18.57,18.57,18.39,18.47,23100.0,10.5804,10.5804,10.4778,10.5234,23100.0
2008-10-21 12:30:00,18.49,18.58,18.47,18.55,41100.0,10.5348,10.5861,10.5234,10.569,41100.0
2008-10-21 12:35:00,18.55,18.61,18.54,18.59,25350.0,10.569,10.6032,10.5633,10.5918,25350.0
2008-10-21 12:40:00,18.57,18.57,18.46,18.47,22350.0,10.5804,10.5804,10.5177,10.5234,22350.0
2008-10-21 12:45:00,18.47,18.47,18.29,18.31,152700.0,10.5234,10.5234,10.4208,10.4322,152700.0
2008-10-21 12:50:00,18.31,18.37,18.3,18.35,253200.0,10.4322,10.4664,10.4265,10.455,253200.0
2008-10-21 12:55:00,18.35,18.44,18.3,18.35,120000.0,10.455,10.5063,10.4265,10.455,120000.0
2008-10-21 13:00:00,18.35,18.45,18.33,18.4,108000.0,10.455,10.512,10.4436,10.4835,108000.0
2008-10-21 13:05:00,18.4,18.52,18.4,18.43,85200.0,10.4835,10.5519,10.4835,10.5006,85200.0
2008-10-21 13:10:00,18.43,18.47,18.37,18.38,64050.0,10.5006,10.5234,10.4664,10.4721,64050.0
2008-10-21 13:15:00,18.37,18.47,18.37,18.38,127050.0,10.4664,10.5234,10.4664,10.4721,127050.0
2008-10-21 13:20:00,18.39,18.56,18.37,18.5,211500.0,10.4778,10.5747,10.4664,10.5405,211500.0
2008-10-21 13:25:00,18.5,18.53,18.45,18.45,60000.0,10.5405,10.5576,10.512,10.512,60000.0
2008-10-21 13:30:00,18.47,18.55,18.45,18.5,57300.0,10.5234,10.569,10.512,10.5405,57300.0
2008-10-21 13:35:00,18.49,18.58,18.45,18.48,229800.0,10.5348,10.5861,10.512,10.5291,229800.0
2008-10-21 13:40:00,18.49,18.58,18.47,18.47,101850.0,10.5348,10.5861,10.5234,10.5234,101850.0
2008-10-21 13:45:00,18.49,18.5,18.43,18.47,57300.0,10.5348,10.5405,10.5006,10.5234,57300.0
2008-10-21 13:50:00,18.47,18.49,18.39,18.46,56250.0,10.5234,10.5348,10.4778,10.5177,56250.0
2008-10-21 13:55:00,18.45,18.48,18.38,18.47,112200.0,10.512,10.5291,10.4721,10.5234,112200.0
2008-10-21 14:00:00,18.47,18.53,18.45,18.49,73650.0,10.5234,10.5576,10.512,10.5348,73650.0
2008-10-21 14:05:00,18.49,18.55,18.49,18.55,110550.0,10.5348,10.569,10.5348,10.569,110550.0
2008-10-21 14:10:00,18.55,18.55,18.47,18.48,129600.0,10.569,10.569,10.5234,10.5291,129600.0
2008-10-21 14:15:00,18.49,18.66,18.49,18.61,188700.0,10.5348,10.6317,10.5348,10.6032,188700.0
2008-10-21 14:20:00,18.61,18.66,18.59,18.62,79200.0,10.6032,10.6317,10.5918,10.6089,79200.0
2008-10-21 14:25:00,18.63,18.69,18.58,18.68,143850.0,10.6146,10.6487,10.5861,10.643,143850.0
2008-10-21 14:30:00,18.69,18.73,18.61,18.63,80850.0,10.6487,10.6715,10.6032,10.6146,80850.0
2008-10-21 14:35:00,18.63,18.69,18.58,18.66,73950.0,10.6146,10.6487,10.5861,10.6317,73950.0
2008-10-21 14:40:00,18.67,18.77,18.67,18.72,131700.0,10.6373,10.6943,10.6373,10.6658,131700.0
2008-10-21 14:45:00,18.72,18.83,18.67,18.68,124350.0,10.6658,10.7285,10.6373,10.643,124350.0
2008-10-21 14:50:00,18.69,18.71,18.63,18.67,128400.0,10.6487,10.6601,10.6146,10.6373,128400.0
2008-10-21 14:55:00,18.67,18.73,18.61,18.71,185700.0,10.6373,10.6715,10.6032,10.6601,185700.0
2008-10-21 15:00:00,18.72,18.87,18.64,18.8,176100.0,10.6658,10.7513,10.6203,10.7114,176100.0
2008-10-21 15:05:00,18.77,18.79,18.58,18.59,204150.0,10.6943,10.7057,10.5861,10.5918,204150.0
2008-10-21 15:10:00,18.59,18.69,18.58,18.61,144450.0,10.5918,10.6487,10.5861,10.6032,144450.0
2008-10-21 15:15:00,18.62,18.63,18.46,18.46,203400.0,10.6089,10.6146,10.5177,10.5177,203400.0
2008-10-21 15:20:00,18.46,18.54,18.41,18.45,457800.0,10.5177,10.5633,10.4892,10.512,457800.0
2008-10-21 15:25:00,18.45,18.51,18.34,18.36,330600.0,10.512,10.5462,10.4493,10.4607,330600.0
2008-10-21 15:30:00,18.38,18.43,18.17,18.29,335250.0,10.4721,10.5006,10.3525,10.4208,335250.0
2008-10-21 15:35:00,18.29,18.35,18.17,18.29,301350.0,10.4208,10.455,10.3525,10.4208,301350.0
2008-10-21 15:40:00,18.3,18.37,18.17,18.19,246600.0,10.4265,10.4664,10.3525,10.3639,246600.0
2008-10-21 15:45:00,18.19,18.23,17.99,18.05,323100.0,10.3639,10.3867,10.2499,10.2841,323100.0
2008-10-21 15:50:00,18.05,18.2,18.03,18.15,273450.0,10.2841,10.3696,10.2727,10.3411,273450.0
2008-10-21 15:55:00,18.16,18.17,17.83,17.9,364800.0,10.3468,10.3525,10.1588,10.1986,364800.0
2008-10-22 09:30:00,17.33,18.08,17.27,17.27,185550.0,9.8739,10.3012,9.8397,9.8397,185550.0
2008-10-22 09:35:00,17.25,17.33,17.0,17.18,200100.0,9.8283,9.8739,9.6859,9.7884,200100.0
2008-10-22 09:40:00,17.19,17.31,16.98,17.13,118800.0,9.7941,9.8625,9.6745,9.7599,118800.0
2008-10-22 09:45:00,17.15,17.2,16.93,16.97,84300.0,9.7713,9.7998,9.646,9.6688,84300.0
2008-10-22 09:50:00,16.95,16.96,16.74,16.77,165600.0,9.6574,9.6631,9.5377,9.5548,165600.0
2008-10-22 09:55:00,16.77,17.07,16.77,16.87,136200.0,9.5548,9.7257,9.5548,9.6118,136200.0
2008-10-22 10:00:00,16.89,16.97,16.65,16.67,124950.0,9.6232,9.6688,9.4864,9.4978,124950.0
2008-10-22 10:05:00,16.67,16.83,16.61,16.64,110700.0,9.4978,9.589,9.4637,9.4807,110700.0
2008-10-22 10:10:00,16.67,16.71,16.5,16.67,352650.0,9.4978,9.5206,9.401,9.4978,352650.0
2008-10-22 10:15:00,16.66,16.81,16.57,16.6,350550.0,9.4921,9.5776,9.4409,9.458,350550.0
2008-10-22 10:20:00,16.6,16.71,16.4,16.47,411600.0,9.458,9.5206,9.344,9.3839,411600.0
2008-10-22 10:25:00,16.47,16.47,16.26,16.44,412950.0,9.3839,9.3839,9.2642,9.3668,412950.0
2008-10-22 10:30:00,16.41,16.68,16.39,16.67,242100.0,9.3497,9.5035,9.3383,9.4978,242100.0
2008-10-22 10:35:00,16.67,16.93,16.63,16.87,251250.0,9.4978,9.646,9.475,9.6118,251250.0
2008-10-22 10:40:00,16.87,16.99,16.79,16.91,226950.0,9.6118,9.6802,9.5662,9.6346,226950.0
2008-10-22 10:45:00,16.9,17.16,16.85,17.08,185850.0,9.6289,9.777,9.6004,9.7314,185850.0
2008-10-22 10:50:00,17.07,17.18,17.03,17.17,106200.0,9.7257,9.7884,9.7029,9.7827,106200.0
2008-10-22 10:55:00,17.17,17.2,17.0,17.11,115500.0,9.7827,9.7998,9.6859,9.7485,115500.0
2008-10-22 11:00:00,17.09,17.13,16.99,17.11,124950.0,9.7371,9.7599,9.6802,9.7485,124950.0
2008-10-22 11:05:00,17.11,17.13,17.04,17.09,108450.0,9.7485,9.7599,9.7086,9.7371,108450.0
2008-10-22 11:10:00,17.1,17.3,17.07,17.25,91350.0,9.7428,9.8568,9.7257,9.8283,91350.0
2008-10-22 11:15:00,17.24,17.24,17.05,17.05,103800.0,9.8226,9.8226,9.7143,9.7143,103800.0
2008-10-22 11:20:00,17.05,17.09,16.95,17.07,94800.0,9.7143,9.7371,9.6574,9.7257,94800.0
2008-10-22 11:25:00,17.07,17.07,16.9,16.96,76950.0,9.7257,9.7257,9.6289,9.6631,76950.0
2008-10-22 11:30:00,16.96,17.08,16.93,17.01,84450.0,9.6631,9.7314,9.646,9.6916,84450.0
2008-10-22 11:35:00,16.99,17.07,16.91,17.06,112650.0,9.6802,9.7257,9.6346,9.72,112650.0
2008-10-22 11:40:00,17.05,17.17,17.04,17.11,73950.0,9.7143,9.7827,9.7086,9.7485,73950.0
2008-10-22 11:45:00,17.1,17.23,17.1,17.19,51600.0,9.7428,9.8169,9.7428,9.7941,51600.0
2008-10-22 11:50:00,17.19,17.26,17.17,17.19,104250.0,9.7941,9.834,9.7827,9.7941,104250.0
2008-10-22 11:55:00,17.18,17.25,17.15,17.21,51150.0,9.7884,9.8283,9.7713,9.8055,51150.0
2008-10-22 12:00:00,17.2,17.22,17.12,17.15,52500.0,9.7998,9.8112,9.7542,9.7713,52500.0
2008-10-22 12:05:00,17.15,17.27,17.14,17.23,70650.0,9.7713,9.8397,9.7656,9.8169,70650.0
2008-10-22 12:10:00,17.23,17.23,17.11,17.15,92100.0,9.8169,9.8169,9.7485,9.7713,92100.0
2008-10-22 12:15:00,17.14,17.24,17.14,17.22,71700.0,9.7656,9.8226,9.7656,9.8112,71700.0
2008-10-22 12:20:00,17.23,17.37,17.22,17.31,103050.0,9.8169,9.8967,9.8112,9.8625,103050.0
2008-10-22 12:25:00,17.31,17.41,17.3,17.32,121950.0,9.8625,9.9195,9.8568,9.8682,121950.0
2008-10-22 12:30:00,17.31,17.34,17.19,17.2,38850.0,9.8625,9.8796,9.7941,9.7998,38850.0
2008-10-22 12:35:00,17.21,17.22,17.14,17.17,46950.0,9.8055,9.8112,9.7656,9.7827,46950.0
2008-10-22 12:40:00,17.18,17.19,17.13,17.15,26700.0,9.7884,9.7941,9.7599,9.7713,26700.0
2008-10-22 12:45:00,17.14,17.18,17.06,17.09,43800.0,9.7656,9.7884,9.72,9.7371,43800.0
2008-10-22 12:50:00,17.1,17.23,17.07,17.2,45900.0,9.7428,9.8169,9.7257,9.7998,45900.0
2008-10-22 12:55:00,17.19,17.23,17.17,17.18,25350.0,9.7941,9.8169,9.7827,9.7884,25350.0
2008-10-22 13:00:00,17.17,17.17,17.04,17.11,55950.0,9.7827,9.7827,9.7086,9.7485,55950.0
2008-10-22 13:05:00,17.1,17.14,17.09,17.1,42000.0,9.7428,9.7656,9.7371,9.7428,42000.0
2008-10-22 13:10:00,17.09,17.09,17.0,17.05,57750.0,9.7371,9.7371,9.6859,9.7143,57750.0
2008-10-22 13:15:00,17.05,17.06,16.91,17.04,59850.0,9.7143,9.72,9.6346,9.7086,59850.0
2008-10-22 13:20:00,17.04,17.05,16.95,16.95,69600.0,9.7086,9.7143,9.6574,9.6574,69600.0
2008-10-22 13:25:00,16.95,17.02,16.89,17.0,100500.0,9.6574,9.6973,9.6232,9.6859,100500.0
2008-10-22 13:30:00,17.0,17.06,16.87,16.91,139050.0,9.6859,9.72,9.6118,9.6346,139050.0
2008-10-22 13:35:00,16.91,16.93,16.82,16.84,96300.0,9.6346,9.646,9.5833,9.5947,96300.0
2008-10-22 13:40:00,16.84,16.95,16.8,16.81,70050.0,9.5947,9.6574,9.5719,9.5776,70050.0
2008-10-22 13:45:00,16.83,16.98,16.82,16.95,88350.0,9.589,9.6745,9.5833,9.6574,88350.0
2008-10-22 13:50:00,16.95,16.97,16.87,16.97,84900.0,9.6574,9.6688,9.6118,9.6688,84900.0
2008-10-22 13:55:00,16.97,17.05,16.91,16.98,106350.0,9.6688,9.7143,9.6346,9.6745,106350.0
2008-10-22 14:00:00,16.97,16.98,16.74,16.75,228900.0,9.6688,9.6745,9.5377,9.5434,228900.0
2008-10-22 14:05:00,16.75,16.87,16.67,16.7,163050.0,9.5434,9.6118,9.4978,9.5149,163050.0
2008-10-22 14:10:00,16.69,16.7,16.61,16.68,141150.0,9.5092,9.5149,9.4637,9.5035,141150.0
2008-10-22 14:15:00,16.69,16.74,16.64,16.72,85950.0,9.5092,9.5377,9.4807,9.5263,85950.0
2008-10-22 14:20:00,16.72,16.79,16.69,16.74,159150.0,9.5263,9.5662,9.5092,9.5377,159150.0
2008-10-22 14:25:00,16.74,16.78,16.63,16.71,113400.0,9.5377,9.5605,9.475,9.5206,113400.0
2008-10-22 14:30:00,16.73,16.75,16.54,16.57,70050.0,9.532,9.5434,9.4238,9.4409,70050.0
2008-10-22 14:35:00,16.57,16.57,16.45,16.48,117900.0,9.4409,9.4409,9.3725,9.3896,117900.0
2008-10-22 14:40:00,16.48,16.48,16.32,16.37,132750.0,9.3896,9.3896,9.2984,9.3269,132750.0
2008-10-22 14:45:00,16.38,16.48,16.35,16.39,86850.0,9.3326,9.3896,9.3155,9.3383,86850.0
2008-10-22 14:50:00,16.39,16.41,16.27,16.35,127050.0,9.3383,9.3497,9.2699,9.3155,127050.0
2008-10-22 14:55:00,16.34,16.44,16.31,16.38,143100.0,9.3098,9.3668,9.2927,9.3326,143100.0
2008-10-22 15:00:00,16.38,16.42,16.32,16.39,168900.0,9.3326,9.3554,9.2984,9.3383,168900.0
2008-10-22 15:05:00,16.39,16.43,16.31,16.42,117450.0,9.3383,9.3611,9.2927,9.3554,117450.0
2008-10-22 15:10:00,16.43,16.47,16.24,16.25,129150.0,9.3611,9.3839,9.2528,9.2585,129150.0
2008-10-22 15:15:00,16.25,16.28,16.08,16.11,149700.0,9.2585,9.2756,9.1617,9.1788,149700.0
2008-10-22 15:20:00,16.11,16.17,16.08,16.15,119250.0,9.1788,9.213,9.1617,9.2016,119250.0
2008-10-22 15:25:00,16.15,16.23,16.02,16.03,213300.0,9.2016,9.2471,9.1275,9.1332,213300.0
2008-10-22 15:30:00,16.03,16.05,15.92,15.95,193800.0,9.1332,9.1446,9.0705,9.0876,193800.0
2008-10-22 15:35:00,15.95,15.97,15.71,15.71,250500.0,9.0876,9.099,8.9509,8.9509,250500.0
2008-10-22 15:40:00,15.7,15.85,15.63,15.82,310950.0,8.9452,9.0306,8.9053,9.0135,310950.0
2008-10-22 15:45:00,15.83,16.25,15.81,16.17,477000.0,9.0192,9.2585,9.0078,9.213,477000.0
2008-10-22 15:50:00,16.17,16.41,16.09,16.29,502650.0,9.213,9.3497,9.1674,9.2813,502650.0
2008-10-22 15:55:00,16.28,16.45,16.22,16.25,494100.0,9.2756,9.3725,9.2414,9.2585,494100.0
2008-10-23 09:30:00,16.33,16.5,16.0,16.33,204150.0,9.3041,9.401,9.1161,9.3041,204150.0
2008-10-23 09:35:00,16.33,16.41,16.08,16.09,159900.0,9.3041,9.3497,9.1617,9.1674,159900.0
2008-10-23 09:40:00,16.09,16.31,15.76,15.89,156600.0,9.1674,9.2927,8.9794,9.0534,156600.0
2008-10-23 09:45:00,15.88,15.91,15.73,15.73,106950.0,9.0477,9.0648,8.9623,8.9623,106950.0
2008-10-23 09:50:00,15.73,15.97,15.7,15.89,145650.0,8.9623,9.099,8.9452,9.0534,145650.0
2008-10-23 09:55:00,15.88,16.0,15.86,16.0,151350.0,9.0477,9.1161,9.0363,9.1161,151350.0
2008-10-23 10:00:00,15.98,16.06,15.87,16.02,131100.0,9.1047,9.1503,9.042,9.1275,131100.0
2008-10-23 10:05:00,16.02,16.25,16.02,16.09,152550.0,9.1275,9.2585,9.1275,9.1674,152550.0
2008-10-23 10:10:00,16.09,16.23,16.04,16.22,129150.0,9.1674,9.2471,9.1389,9.2414,129150.0
2008-10-23 10:15:00,16.21,16.23,15.95,15.99,69300.0,9.2357,9.2471,9.0876,9.1104,69300.0
2008-10-23 10:20:00,15.99,16.12,15.96,16.06,97500.0,9.1104,9.1845,9.0933,9.1503,97500.0
2008-10-23 10:25:00,16.06,16.07,15.86,15.89,88050.0,9.1503,9.156,9.0363,9.0534,88050.0
2008-10-23 10:30:00,15.89,16.05,15.84,16.03,111750.0,9.0534,9.1446,9.0249,9.1332,111750.0
2008-10-23 10:35:00,16.03,16.07,15.89,15.94,81750.0,9.1332,9.156,9.0534,9.0819,81750.0
2008-10-23 10:40:00,15.96,16.4,15.93,16.4,160050.0,9.0933,9.344,9.0762,9.344,160050.0
2008-10-23 10:45:00,16.4,16.45,16.11,16.13,91200.0,9.344,9.3725,9.1788,9.1902,91200.0
2008-10-23 10:50:00,16.13,16.24,16.11,16.17,88800.0,9.1902,9.2528,9.1788,9.213,88800.0
2008-10-23 10:55:00,16.17,16.39,16.07,16.39,124950.0,9.213,9.3383,9.156,9.3383,124950.0
2008-10-23 11:00:00,16.38,16.5,16.13,16.13,110700.0,9.3326,9.401,9.1902,9.1902,110700.0
2008-10-23 11:05:00,16.14,16.23,16.11,16.19,67350.0,9.1959,9.2471,9.1788,9.2244,67350.0
2008-10-23 11:10:00,16.19,16.25,16.07,16.09,42600.0,9.2244,9.2585,9.156,9.1674,42600.0
2008-10-23 11:15:00,16.11,16.13,15.95,15.96,68700.0,9.1788,9.1902,9.0876,9.0933,68700.0
2008-10-23 11:20:00,15.96,16.04,15.9,15.97,77400.0,9.0933,9.1389,9.0591,9.099,77400.0
2008-10-23 11:25:00,16.01,16.01,15.85,15.92,90900.0,9.1218,9.1218,9.0306,9.0705,90900.0
2008-10-23 11:30:00,15.92,16.02,15.89,15.95,70350.0,9.0705,9.1275,9.0534,9.0876,70350.0
2008-10-23 11:35:00,15.96,16.1,15.94,16.05,75150.0,9.0933,9.1731,9.0819,9.1446,75150.0
2008-10-23 11:40:00,16.05,16.07,15.79,15.79,105300.0,9.1446,9.156,8.9965,8.9965,105300.0
2008-10-23 11:45:00,15.8,15.88,15.73,15.82,70200.0,9.0021,9.0477,8.9623,9.0135,70200.0
2008-10-23 11:50:00,15.81,15.97,15.81,15.85,69600.0,9.0078,9.099,9.0078,9.0306,69600.0
2008-10-23 11:55:00,15.87,15.88,15.75,15.87,82950.0,9.042,9.0477,8.9737,9.042,82950.0
2008-10-23 12:00:00,15.87,15.91,15.69,15.69,98850.0,9.042,9.0648,8.9395,8.9395,98850.0
2008-10-23 12:05:00,15.69,15.81,15.63,15.73,156750.0,8.9395,9.0078,8.9053,8.9623,156750.0
2008-10-23 12:10:00,15.73,15.77,15.65,15.66,47550.0,8.9623,8.9851,8.9167,8.9224,47550.0
2008-10-23 12:15:00,15.68,15.69,15.48,15.48,109800.0,8.9338,8.9395,8.8198,8.8198,109800.0
2008-10-23 12:20:00,15.49,15.57,15.43,15.45,114150.0,8.8255,8.8711,8.7913,8.8027,114150.0
2008-10-23 12:25:00,15.45,15.46,15.27,15.33,105900.0,8.8027,8.8084,8.7002,8.7344,105900.0
2008-10-23 12:30:00,15.35,15.43,15.29,15.31,82650.0,8.7458,8.7913,8.7116,8.723,82650.0
2008-10-23 12:35:00,15.31,15.4,15.22,15.33,111450.0,8.723,8.7742,8.6717,8.7344,111450.0
2008-10-23 12:40:00,15.33,15.41,15.19,15.4,112200.0,8.7344,8.7799,8.6546,8.7742,112200.0
2008-10-23 12:45:00,15.39,15.55,15.34,15.38,85050.0,8.7685,8.8597,8.7401,8.7629,85050.0
2008-10-23 12:50:00,15.39,15.43,15.23,15.27,93750.0,8.7685,8.7913,8.6774,8.7002,93750.0
2008-10-23 12:55:00,15.27,15.27,15.06,15.11,153150.0,8.7002,8.7002,8.5805,8.609,153150.0
2008-10-23 13:00:00,15.11,15.19,15.03,15.09,147900.0,8.609,8.6546,8.5634,8.5976,147900.0
2008-10-23 13:05:00,15.07,15.21,14.97,15.17,148050.0,8.5862,8.666,8.5293,8.6432,148050.0
2008-10-23 13:10:00,15.17,15.26,15.13,15.23,92400.0,8.6432,8.6945,8.6204,8.6774,92400.0
2008-10-23 13:15:00,15.23,15.5,15.23,15.4,103350.0,8.6774,8.8312,8.6774,8.7742,103350.0
2008-10-23 13:20:00,15.37,15.37,15.26,15.28,68400.0,8.7572,8.7572,8.6945,8.7059,68400.0
2008-10-23 13:25:00,15.26,15.33,15.21,15.21,79200.0,8.6945,8.7344,8.666,8.666,79200.0
2008-10-23 13:30:00,15.21,15.29,15.17,15.17,102150.0,8.666,8.7116,8.6432,8.6432,102150.0
2008-10-23 13:35:00,15.15,15.47,15.15,15.33,126450.0,8.6318,8.8141,8.6318,8.7344,126450.0
2008-10-23 13:40:00,15.35,15.55,15.33,15.43,141000.0,8.7458,8.8597,8.7344,8.7913,141000.0
2008-10-23 13:45:00,15.41,15.47,15.32,15.35,64800.0,8.7799,8.8141,8.7287,8.7458,64800.0
2008-10-23 13:50:00,15.34,15.37,15.21,15.37,64200.0,8.7401,8.7572,8.666,8.7572,64200.0
2008-10-23 13:55:00,15.38,15.46,15.31,15.39,63150.0,8.7629,8.8084,8.723,8.7685,63150.0
2008-10-23 14:00:00,15.35,15.35,15.16,15.19,119100.0,8.7458,8.7458,8.6375,8.6546,119100.0
2008-10-23 14:05:00,15.19,15.32,15.19,15.23,60150.0,8.6546,8.7287,8.6546,8.6774,60150.0
2008-10-23 14:10:00,15.24,15.27,15.06,15.13,65250.0,8.6831,8.7002,8.5805,8.6204,65250.0
2008-10-23 14:15:00,15.13,15.21,14.99,15.0,113700.0,8.6204,8.666,8.5406,8.5463,113700.0
2008-10-23 14:20:00,15.0,15.07,14.92,15.05,84900.0,8.5463,8.5862,8.5008,8.5748,84900.0
2008-10-23 14:25:00,15.07,15.22,15.07,15.19,84450.0,8.5862,8.6717,8.5862,8.6546,84450.0
2008-10-23 14:30:00,15.19,15.39,15.12,15.27,132750.0,8.6546,8.7685,8.6147,8.7002,132750.0
2008-10-23 14:35:00,15.26,15.47,15.19,15.47,95850.0,8.6945,8.8141,8.6546,8.8141,95850.0
2008-10-23 14:40:00,15.47,15.5,15.21,15.3,95850.0,8.8141,8.8312,8.666,8.7173,95850.0
2008-10-23 14:45:00,15.32,15.43,15.11,15.11,129300.0,8.7287,8.7913,8.609,8.609,129300.0
2008-10-23 14:50:00,15.13,15.23,15.05,15.08,85200.0,8.6204,8.6774,8.5748,8.5919,85200.0
2008-10-23 14:55:00,15.07,15.23,14.97,15.22,164850.0,8.5862,8.6774,8.5293,8.6717,164850.0
2008-10-23 15:00:00,15.23,15.33,15.1,15.26,145350.0,8.6774,8.7344,8.6033,8.6945,145350.0
2008-10-23 15:05:00,15.25,15.67,15.21,15.63,180000.0,8.6888,8.9281,8.666,8.9053,180000.0
2008-10-23 15:10:00,15.62,15.75,15.51,15.66,197550.0,8.8996,8.9737,8.8369,8.9224,197550.0
2008-10-23 15:15:00,15.65,15.65,15.29,15.33,156000.0,8.9167,8.9167,8.7116,8.7344,156000.0
2008-10-23 15:20:00,15.34,15.71,15.27,15.57,221400.0,8.7401,8.9509,8.7002,8.8711,221400.0
2008-10-23 15:25:00,15.6,15.65,15.47,15.63,224850.0,8.8882,8.9167,8.8141,8.9053,224850.0
2008-10-23 15:30:00,15.63,15.64,15.45,15.59,346950.0,8.9053,8.911,8.8027,8.8825,346950.0
2008-10-23 15:35:00,15.59,15.71,15.44,15.44,169050.0,8.8825,8.9509,8.797,8.797,169050.0
2008-10-23 15:40:00,15.45,15.78,15.35,15.69,278250.0,8.8027,8.9908,8.7458,8.9395,278250.0
2008-10-23 15:45:00,15.69,15.93,15.67,15.9,407250.0,8.9395,9.0762,8.9281,9.0591,407250.0
2008-10-23 15:50:00,15.83,15.91,15.71,15.71,300000.0,9.0192,9.0648,8.9509,8.9509,300000.0
2008-10-23 15:55:00,15.73,15.99,15.71,15.97,381000.0,8.9623,9.1104,8.9509,9.099,381000.0
2008-10-24 09:30:00,15.08,15.2,14.64,14.84,193350.0,8.5919,8.6603,8.3412,8.4552,193350.0
2008-10-24 09:35:00,14.86,15.16,14.71,14.91,118200.0,8.4666,8.6375,8.3811,8.4951,118200.0
2008-10-24 09:40:00,14.91,15.05,14.73,14.99,147900.0,8.4951,8.5748,8.3925,8.5406,147900.0
2008-10-24 09:45:00,15.01,15.37,14.95,15.26,236850.0,8.552,8.7572,8.5179,8.6945,236850.0
2008-10-24 09:50:00,15.27,15.37,15.01,15.18,215400.0,8.7002,8.7572,8.552,8.6489,215400.0
2008-10-24 09:55:00,15.16,15.52,15.0,15.24,135900.0,8.6375,8.8426,8.5463,8.6831,135900.0
2008-10-24 10:00:00,15.25,15.46,15.01,15.09,109500.0,8.6888,8.8084,8.552,8.5976,109500.0
2008-10-24 10:05:00,15.1,15.21,14.83,15.0,103500.0,8.6033,8.666,8.4495,8.5463,103500.0
2008-10-24 10:10:00,15.01,15.05,14.78,14.96,82500.0,8.552,8.5748,8.421,8.5236,82500.0
2008-10-24 10:15:00,14.96,15.09,14.83,15.06,64800.0,8.5236,8.5976,8.4495,8.5805,64800.0
2008-10-24 10:20:00,15.06,15.19,14.83,14.89,80100.0,8.5805,8.6546,8.4495,8.4837,80100.0
2008-10-24 10:25:00,14.91,14.97,14.74,14.96,69300.0,8.4951,8.5293,8.3982,8.5236,69300.0
2008-10-24 10:30:00,14.97,15.3,14.97,15.19,124350.0,8.5293,8.7173,8.5293,8.6546,124350.0
2008-10-24 10:35:00,15.21,15.35,15.17,15.27,98400.0,8.666,8.7458,8.6432,8.7002,98400.0
2008-10-24 10:40:00,15.27,15.42,15.19,15.42,81600.0,8.7002,8.7856,8.6546,8.7856,81600.0
2008-10-24 10:45:00,15.43,15.43,15.3,15.35,86400.0,8.7913,8.7913,8.7173,8.7458,86400.0
2008-10-24 10:50:00,15.36,15.62,15.36,15.54,92400.0,8.7515,8.8996,8.7515,8.854,92400.0
2008-10-24 10:55:00,15.55,15.61,15.45,15.59,76950.0,8.8597,8.8939,8.8027,8.8825,76950.0
2008-10-24 11:00:00,15.59,15.79,15.53,15.59,117300.0,8.8825,8.9965,8.8483,8.8825,117300.0
2008-10-24 11:05:00,15.59,15.67,15.52,15.52,51600.0,8.8825,8.9281,8.8426,8.8426,51600.0
2008-10-24 11:10:00,15.53,15.53,15.4,15.46,41100.0,8.8483,8.8483,8.7742,8.8084,41100.0
2008-10-24 11:15:00,15.46,15.5,15.39,15.5,26850.0,8.8084,8.8312,8.7685,8.8312,26850.0
2008-10-24 11:20:00,15.51,15.75,15.49,15.63,63300.0,8.8369,8.9737,8.8255,8.9053,63300.0
2008-10-24 11:25:00,15.63,15.85,15.53,15.79,108600.0,8.9053,9.0306,8.8483,8.9965,108600.0
2008-10-24 11:30:00,15.83,15.9,15.73,15.74,55050.0,9.0192,9.0591,8.9623,8.968,55050.0
2008-10-24 11:35:00,15.74,16.09,15.73,16.07,79050.0,8.968,9.1674,8.9623,9.156,79050.0
2008-10-24 11:40:00,16.05,16.07,15.94,16.03,50700.0,9.1446,9.156,9.0819,9.1332,50700.0
2008-10-24 11:45:00,16.04,16.05,15.85,15.87,58950.0,9.1389,9.1446,9.0306,9.042,58950.0
2008-10-24 11:50:00,15.88,15.89,15.68,15.69,46500.0,9.0477,9.0534,8.9338,8.9395,46500.0
2008-10-24 11:55:00,15.68,15.74,15.67,15.71,27600.0,8.9338,8.968,8.9281,8.9509,27600.0
2008-10-24 12:00:00,15.71,15.71,15.53,15.61,77100.0,8.9509,8.9509,8.8483,8.8939,77100.0
2008-10-24 12:05:00,15.61,15.72,15.57,15.68,43500.0,8.8939,8.9566,8.8711,8.9338,43500.0
2008-10-24 12:10:00,15.7,15.8,15.6,15.75,64650.0,8.9452,9.0021,8.8882,8.9737,64650.0
2008-10-24 12:15:00,15.75,15.75,15.57,15.65,30900.0,8.9737,8.9737,8.8711,8.9167,30900.0
2008-10-24 12:20:00,15.66,15.67,15.43,15.43,43650.0,8.9224,8.9281,8.7913,8.7913,43650.0
2008-10-24 12:25:00,15.42,15.47,15.33,15.33,40050.0,8.7856,8.8141,8.7344,8.7344,40050.0
2008-10-24 12:30:00,15.33,15.42,15.31,15.33,31050.0,8.7344,8.7856,8.723,8.7344,31050.0
2008-10-24 12:35:00,15.33,15.44,15.33,15.42,22650.0,8.7344,8.797,8.7344,8.7856,22650.0
2008-10-24 12:40:00,15.41,15.42,15.31,15.33,64200.0,8.7799,8.7856,8.723,8.7344,64200.0
2008-10-24 12:45:00,15.33,15.41,15.3,15.37,62250.0,8.7344,8.7799,8.7173,8.7572,62250.0
2008-10-24 12:50:00,15.38,15.5,15.38,15.45,45450.0,8.7629,8.8312,8.7629,8.8027,45450.0
2008-10-24 12:55:00,15.47,15.58,15.46,15.48,37950.0,8.8141,8.8768,8.8084,8.8198,37950.0
2008-10-24 13:00:00,15.49,15.55,15.48,15.51,43050.0,8.8255,8.8597,8.8198,8.8369,43050.0
2008-10-24 13:05:00,15.51,15.58,15.47,15.56,51450.0,8.8369,8.8768,8.8141,8.8654,51450.0
2008-10-24 13:10:00,15.57,15.61,15.52,15.57,41400.0,8.8711,8.8939,8.8426,8.8711,41400.0
2008-10-24 13:15:00,15.56,15.75,15.51,15.69,50100.0,8.8654,8.9737,8.8369,8.9395,50100.0
2008-10-24 13:20:00,15.69,15.74,15.61,15.64,49800.0,8.9395,8.968,8.8939,8.911,49800.0
2008-10-24 13:25:00,15.64,15.66,15.56,15.6,58500.0,8.911,8.9224,8.8654,8.8882,58500.0
2008-10-24 13:30:00,15.6,15.6,15.39,15.43,48000.0,8.8882,8.8882,8.7685,8.7913,48000.0
2008-10-24 13:35:00,15.43,15.47,15.33,15.35,42000.0,8.7913,8.8141,8.7344,8.7458,42000.0
2008-10-24 13:40:00,15.35,15.4,15.32,15.39,38700.0,8.7458,8.7742,8.7287,8.7685,38700.0
2008-10-24 13:45:00,15.38,15.4,15.28,15.31,104250.0,8.7629,8.7742,8.7059,8.723,104250.0
2008-10-24 13:50:00,15.29,15.37,15.25,15.28,142500.0,8.7116,8.7572,8.6888,8.7059,142500.0
2008-10-24 13:55:00,15.27,15.35,15.19,15.19,97050.0,8.7002,8.7458,8.6546,8.6546,97050.0
2008-10-24 14:00:00,15.19,15.32,15.18,15.21,69900.0,8.6546,8.7287,8.6489,8.666,69900.0
2008-10-24 14:05:00,15.23,15.29,15.17,15.29,56250.0,8.6774,8.7116,8.6432,8.7116,56250.0
2008-10-24 14:10:00,15.29,15.39,15.27,15.32,57450.0,8.7116,8.7685,8.7002,8.7287,57450.0
2008-10-24 14:15:00,15.33,15.46,15.29,15.46,44850.0,8.7344,8.8084,8.7116,8.8084,44850.0
2008-10-24 14:20:00,15.45,15.46,15.28,15.33,82200.0,8.8027,8.8084,8.7059,8.7344,82200.0
2008-10-24 14:25:00,15.34,15.36,15.23,15.32,67650.0,8.7401,8.7515,8.6774,8.7287,67650.0
2008-10-24 14:30:00,15.32,15.59,15.31,15.56,92250.0,8.7287,8.8825,8.723,8.8654,92250.0
2008-10-24 14:35:00,15.55,15.59,15.45,15.54,65850.0,8.8597,8.8825,8.8027,8.854,65850.0
2008-10-24 14:40:00,15.53,15.65,15.49,15.54,73500.0,8.8483,8.9167,8.8255,8.854,73500.0
2008-10-24 14:45:00,15.55,15.55,15.35,15.43,92550.0,8.8597,8.8597,8.7458,8.7913,92550.0
2008-10-24 14:50:00,15.44,15.57,15.4,15.55,61650.0,8.797,8.8711,8.7742,8.8597,61650.0
2008-10-24 14:55:00,15.55,15.85,15.55,15.81,164400.0,8.8597,9.0306,8.8597,9.0078,164400.0
2008-10-24 15:00:00,15.79,16.02,15.75,15.77,178200.0,8.9965,9.1275,8.9737,8.9851,178200.0
2008-10-24 15:05:00,15.77,15.86,15.69,15.77,103950.0,8.9851,9.0363,8.9395,8.9851,103950.0
2008-10-24 15:10:00,15.78,15.93,15.65,15.71,102750.0,8.9908,9.0762,8.9167,8.9509,102750.0
2008-10-24 15:15:00,15.71,15.78,15.55,15.59,85500.0,8.9509,8.9908,8.8597,8.8825,85500.0
2008-10-24 15:20:00,15.59,15.84,15.51,15.75,105750.0,8.8825,9.0249,8.8369,8.9737,105750.0
2008-10-24 15:25:00,15.77,15.81,15.6,15.69,139350.0,8.9851,9.0078,8.8882,8.9395,139350.0
2008-10-24 15:30:00,15.7,15.71,15.48,15.64,175800.0,8.9452,8.9509,8.8198,8.911,175800.0
2008-10-24 15:35:00,15.64,15.64,15.38,15.43,144450.0,8.911,8.911,8.7629,8.7913,144450.0
2008-10-24 15:40:00,15.43,15.57,15.38,15.55,200100.0,8.7913,8.8711,8.7629,8.8597,200100.0
2008-10-24 15:45:00,15.55,15.61,15.46,15.59,215850.0,8.8597,8.8939,8.8084,8.8825,215850.0
2008-10-24 15:50:00,15.59,15.68,15.54,15.61,226050.0,8.8825,8.9338,8.854,8.8939,226050.0
2008-10-24 15:55:00,15.62,15.62,15.42,15.47,360300.0,8.8996,8.8996,8.7856,8.8141,360300.0
2008-10-27 09:30:00,15.23,15.31,14.9,14.9,163950.0,8.6774,8.723,8.4894,8.4894,163950.0
2008-10-27 09:35:00,14.9,15.13,14.8,15.02,75600.0,8.4894,8.6204,8.4324,8.5577,75600.0
2008-10-27 09:40:00,15.01,15.28,14.91,15.24,124650.0,8.552,8.7059,8.4951,8.6831,124650.0
2008-10-27 09:45:00,15.24,15.28,14.78,14.79,114000.0,8.6831,8.7059,8.421,8.4267,114000.0
2008-10-27 09:50:00,14.82,15.25,14.82,15.25,134400.0,8.4438,8.6888,8.4438,8.6888,134400.0
2008-10-27 09:55:00,15.25,15.39,15.21,15.35,155550.0,8.6888,8.7685,8.666,8.7458,155550.0
2008-10-27 10:00:00,15.34,15.65,15.33,15.44,189750.0,8.7401,8.9167,8.7344,8.797,189750.0
2008-10-27 10:05:00,15.45,15.49,15.27,15.33,121650.0,8.8027,8.8255,8.7002,8.7344,121650.0
2008-10-27 10:10:00,15.31,15.36,15.13,15.17,107100.0,8.723,8.7515,8.6204,8.6432,107100.0
2008-10-27 10:15:00,15.18,15.2,14.96,15.01,84600.0,8.6489,8.6603,8.5236,8.552,84600.0
2008-10-27 10:20:00,15.01,15.17,14.93,15.1,117000.0,8.552,8.6432,8.5065,8.6033,117000.0
2008-10-27 10:25:00,15.11,15.28,15.07,15.11,85200.0,8.609,8.7059,8.5862,8.609,85200.0
2008-10-27 10:30:00,15.11,15.21,15.0,15.0,57450.0,8.609,8.666,8.5463,8.5463,57450.0
2008-10-27 10:35:00,15.01,15.04,14.82,14.91,46200.0,8.552,8.5691,8.4438,8.4951,46200.0
2008-10-27 10:40:00,14.92,14.98,14.77,14.9,64050.0,8.5008,8.5349,8.4153,8.4894,64050.0
2008-10-27 10:45:00,14.9,15.04,14.88,15.02,36750.0,8.4894,8.5691,8.478,8.5577,36750.0
2008-10-27 10:50:00,15.03,15.17,14.99,14.99,219600.0,8.5634,8.6432,8.5406,8.5406,219600.0
2008-10-27 10:55:00,14.99,15.19,14.96,15.16,81450.0,8.5406,8.6546,8.5236,8.6375,81450.0
2008-10-27 11:00:00,15.17,15.24,15.11,15.24,65400.0,8.6432,8.6831,8.609,8.6831,65400.0
2008-10-27 11:05:00,15.24,15.42,15.14,15.4,79200.0,8.6831,8.7856,8.6261,8.7742,79200.0
2008-10-27 11:10:00,15.4,15.53,15.32,15.52,100500.0,8.7742,8.8483,8.7287,8.8426,100500.0
2008-10-27 11:15:00,15.56,15.56,15.29,15.3,50550.0,8.8654,8.8654,8.7116,8.7173,50550.0
2008-10-27 11:20:00,15.31,15.38,15.24,15.27,49950.0,8.723,8.7629,8.6831,8.7002,49950.0
2008-10-27 11:25:00,15.27,15.32,15.15,15.32,62850.0,8.7002,8.7287,8.6318,8.7287,62850.0
2008-10-27 11:30:00,15.33,15.34,15.23,15.28,58950.0,8.7344,8.7401,8.6774,8.7059,58950.0
2008-10-27 11:35:00,15.28,15.38,15.26,15.27,81000.0,8.7059,8.7629,8.6945,8.7002,81000.0
2008-10-27 11:40:00,15.27,15.38,15.21,15.32,47850.0,8.7002,8.7629,8.666,8.7287,47850.0
2008-10-27 11:45:00,15.32,15.41,15.24,15.24,73950.0,8.7287,8.7799,8.6831,8.6831,73950.0
2008-10-27 11:50:00,15.25,15.37,15.19,15.29,51450.0,8.6888,8.7572,8.6546,8.7116,51450.0
2008-10-27 11:55:00,15.27,15.37,15.2,15.31,53400.0,8.7002,8.7572,8.6603,8.723,53400.0
2008-10-27 12:00:00,15.3,15.45,15.3,15.4,63150.0,8.7173,8.8027,8.7173,8.7742,63150.0
2008-10-27 12:05:00,15.41,15.62,15.33,15.57,71250.0,8.7799,8.8996,8.7344,8.8711,71250.0
2008-10-27 12:10:00,15.59,15.63,15.53,15.54,80700.0,8.8825,8.9053,8.8483,8.854,80700.0
2008-10-27 12:15:00,15.55,15.57,15.5,15.51,56100.0,8.8597,8.8711,8.8312,8.8369,56100.0
2008-10-27 12:20:00,15.5,15.52,15.49,15.51,55650.0,8.8312,8.8426,8.8255,8.8369,55650.0
2008-10-27 12:25:00,15.51,15.61,15.45,15.46,127500.0,8.8369,8.8939,8.8027,8.8084,127500.0
2008-10-27 12:30:00,15.46,15.51,15.41,15.41,73950.0,8.8084,8.8369,8.7799,8.7799,73950.0
2008-10-27 12:35:00,15.41,15.45,15.39,15.43,161850.0,8.7799,8.8027,8.7685,8.7913,161850.0
2008-10-27 12:40:00,15.43,15.55,15.39,15.44,87600.0,8.7913,8.8597,8.7685,8.797,87600.0
2008-10-27 12:45:00,15.44,15.52,15.38,15.46,39600.0,8.797,8.8426,8.7629,8.8084,39600.0
2008-10-27 12:50:00,15.46,15.66,15.45,15.64,68550.0,8.8084,8.9224,8.8027,8.911,68550.0
2008-10-27 12:55:00,15.63,15.78,15.57,15.77,55800.0,8.9053,8.9908,8.8711,8.9851,55800.0
2008-10-27 13:00:00,15.77,15.8,15.67,15.71,36750.0,8.9851,9.0021,8.9281,8.9509,36750.0
2008-10-27 13:05:00,15.73,15.75,15.61,15.62,31350.0,8.9623,8.9737,8.8939,8.8996,31350.0
2008-10-27 13:10:00,15.62,15.64,15.57,15.62,33750.0,8.8996,8.911,8.8711,8.8996,33750.0
2008-10-27 13:15:00,15.62,15.75,15.61,15.73,30300.0,8.8996,8.9737,8.8939,8.9623,30300.0
2008-10-27 13:20:00,15.73,15.83,15.67,15.83,51750.0,8.9623,9.0192,8.9281,9.0192,51750.0
2008-10-27 13:25:00,15.81,15.87,15.78,15.87,49350.0,9.0078,9.042,8.9908,9.042,49350.0
2008-10-27 13:30:00,15.87,15.91,15.79,15.8,70500.0,9.042,9.0648,8.9965,9.0021,70500.0
2008-10-27 13:35:00,15.81,15.81,15.65,15.71,105450.0,9.0078,9.0078,8.9167,8.9509,105450.0
2008-10-27 13:40:00,15.71,15.83,15.71,15.78,71550.0,8.9509,9.0192,8.9509,8.9908,71550.0
2008-10-27 13:45:00,15.8,15.83,15.77,15.83,29550.0,9.0021,9.0192,8.9851,9.0192,29550.0
2008-10-27 13:50:00,15.81,15.81,15.7,15.71,21000.0,9.0078,9.0078,8.9452,8.9509,21000.0
2008-10-27 13:55:00,15.71,15.75,15.63,15.65,26100.0,8.9509,8.9737,8.9053,8.9167,26100.0
2008-10-27 14:00:00,15.67,15.7,15.57,15.58,53550.0,8.9281,8.9452,8.8711,8.8768,53550.0
2008-10-27 14:05:00,15.58,15.61,15.54,15.61,68700.0,8.8768,8.8939,8.854,8.8939,68700.0
2008-10-27 14:10:00,15.61,15.61,15.45,15.47,86100.0,8.8939,8.8939,8.8027,8.8141,86100.0
2008-10-27 14:15:00,15.5,15.51,15.42,15.43,88800.0,8.8312,8.8369,8.7856,8.7913,88800.0
2008-10-27 14:20:00,15.43,15.47,15.33,15.4,55200.0,8.7913,8.8141,8.7344,8.7742,55200.0
2008-10-27 14:25:00,15.42,15.46,15.33,15.33,40200.0,8.7856,8.8084,8.7344,8.7344,40200.0
2008-10-27 14:30:00,15.33,15.4,15.31,15.33,73800.0,8.7344,8.7742,8.723,8.7344,73800.0
2008-10-27 14:35:00,15.33,15.44,15.33,15.39,87300.0,8.7344,8.797,8.7344,8.7685,87300.0
2008-10-27 14:40:00,15.37,15.48,15.32,15.39,92700.0,8.7572,8.8198,8.7287,8.7685,92700.0
2008-10-27 14:45:00,15.41,15.45,15.29,15.31,115500.0,8.7799,8.8027,8.7116,8.723,115500.0
2008-10-27 14:50:00,15.31,15.33,15.17,15.27,81600.0,8.723,8.7344,8.6432,8.7002,81600.0
2008-10-27 14:55:00,15.28,15.31,15.11,15.14,62250.0,8.7059,8.723,8.609,8.6261,62250.0
2008-10-27 15:00:00,15.15,15.24,15.12,15.19,37050.0,8.6318,8.6831,8.6147,8.6546,37050.0
2008-10-27 15:05:00,15.19,15.33,15.18,15.29,87450.0,8.6546,8.7344,8.6489,8.7116,87450.0
2008-10-27 15:10:00,15.3,15.42,15.29,15.41,81150.0,8.7173,8.7856,8.7116,8.7799,81150.0
2008-10-27 15:15:00,15.41,15.5,15.33,15.35,85500.0,8.7799,8.8312,8.7344,8.7458,85500.0
2008-10-27 15:20:00,15.34,15.41,15.25,15.28,77400.0,8.7401,8.7799,8.6888,8.7059,77400.0
2008-10-27 15:25:00,15.28,15.34,15.21,15.33,103050.0,8.7059,8.7401,8.666,8.7344,103050.0
2008-10-27 15:30:00,15.35,15.43,15.29,15.33,94350.0,8.7458,8.7913,8.7116,8.7344,94350.0
2008-10-27 15:35:00,15.32,15.38,15.19,15.33,135300.0,8.7287,8.7629,8.6546,8.7344,135300.0
2008-10-27 15:40:00,15.33,15.33,15.19,15.19,106800.0,8.7344,8.7344,8.6546,8.6546,106800.0
2008-10-27 15:45:00,15.19,15.21,15.1,15.21,180150.0,8.6546,8.666,8.6033,8.666,180150.0
2008-10-27 15:50:00,15.21,15.25,15.01,15.02,209700.0,8.666,8.6888,8.552,8.5577,209700.0
2008-10-27 15:55:00,15.01,15.01,14.8,14.83,508350.0,8.552,8.552,8.4324,8.4495,508350.0
2008-10-28 09:30:00,15.2,15.68,15.19,15.33,87750.0,8.6603,8.9338,8.6546,8.7344,87750.0
2008-10-28 09:35:00,15.33,15.46,15.29,15.35,114150.0,8.7344,8.8084,8.7116,8.7458,114150.0
2008-10-28 09:40:00,15.33,15.49,15.32,15.44,85500.0,8.7344,8.8255,8.7287,8.797,85500.0
2008-10-28 09:45:00,15.44,15.61,15.39,15.52,77550.0,8.797,8.8939,8.7685,8.8426,77550.0
2008-10-28 09:50:00,15.51,15.54,15.31,15.48,56850.0,8.8369,8.854,8.723,8.8198,56850.0
2008-10-28 09:55:00,15.46,15.56,15.44,15.48,121200.0,8.8084,8.8654,8.797,8.8198,121200.0
2008-10-28 10:00:00,15.47,15.48,15.0,15.09,176100.0,8.8141,8.8198,8.5463,8.5976,176100.0
2008-10-28 10:05:00,15.11,15.2,14.95,15.07,95550.0,8.609,8.6603,8.5179,8.5862,95550.0
2008-10-28 10:10:00,15.06,15.13,14.94,15.01,90900.0,8.5805,8.6204,8.5122,8.552,90900.0
2008-10-28 10:15:00,15.0,15.0,14.75,14.86,88800.0,8.5463,8.5463,8.4039,8.4666,88800.0
2008-10-28 10:20:00,14.85,14.97,14.82,14.88,51000.0,8.4609,8.5293,8.4438,8.478,51000.0
2008-10-28 10:25:00,14.88,15.07,14.87,15.07,122400.0,8.478,8.5862,8.4723,8.5862,122400.0
2008-10-28 10:30:00,15.06,15.13,15.03,15.1,173550.0,8.5805,8.6204,8.5634,8.6033,173550.0
2008-10-28 10:35:00,15.1,15.17,15.09,15.13,156150.0,8.6033,8.6432,8.5976,8.6204,156150.0
2008-10-28 10:40:00,15.13,15.14,15.03,15.1,222300.0,8.6204,8.6261,8.5634,8.6033,222300.0
2008-10-28 10:45:00,15.1,15.19,15.03,15.19,125700.0,8.6033,8.6546,8.5634,8.6546,125700.0
2008-10-28 10:50:00,15.18,15.21,14.96,14.97,120450.0,8.6489,8.666,8.5236,8.5293,120450.0
2008-10-28 10:55:00,14.96,14.99,14.73,14.79,113700.0,8.5236,8.5406,8.3925,8.4267,113700.0
2008-10-28 11:00:00,14.8,15.1,14.77,15.09,133650.0,8.4324,8.6033,8.4153,8.5976,133650.0
2008-10-28 11:05:00,15.08,15.13,15.01,15.07,105900.0,8.5919,8.6204,8.552,8.5862,105900.0
2008-10-28 11:10:00,15.07,15.18,15.04,15.16,90900.0,8.5862,8.6489,8.5691,8.6375,90900.0
2008-10-28 11:15:00,15.19,15.25,15.08,15.23,91650.0,8.6546,8.6888,8.5919,8.6774,91650.0
2008-10-28 11:20:00,15.25,15.29,15.06,15.07,74400.0,8.6888,8.7116,8.5805,8.5862,74400.0
2008-10-28 11:25:00,15.08,15.11,15.05,15.1,76200.0,8.5919,8.609,8.5748,8.6033,76200.0
2008-10-28 11:30:00,15.1,15.27,15.07,15.25,100950.0,8.6033,8.7002,8.5862,8.6888,100950.0
2008-10-28 11:35:00,15.26,15.37,15.23,15.36,78300.0,8.6945,8.7572,8.6774,8.7515,78300.0
2008-10-28 11:40:00,15.36,15.5,15.33,15.39,133050.0,8.7515,8.8312,8.7344,8.7685,133050.0
2008-10-28 11:45:00,15.39,15.42,15.32,15.33,73350.0,8.7685,8.7856,8.7287,8.7344,73350.0
2008-10-28 11:50:00,15.33,15.37,15.32,15.37,106650.0,8.7344,8.7572,8.7287,8.7572,106650.0
2008-10-28 11:55:00,15.37,15.43,15.33,15.38,55050.0,8.7572,8.7913,8.7344,8.7629,55050.0
2008-10-28 12:00:00,15.38,15.4,15.33,15.4,74850.0,8.7629,8.7742,8.7344,8.7742,74850.0
2008-10-28 12:05:00,15.39,15.47,15.35,15.47,59250.0,8.7685,8.8141,8.7458,8.8141,59250.0
2008-10-28 12:10:00,15.47,15.51,15.33,15.38,92700.0,8.8141,8.8369,8.7344,8.7629,92700.0
2008-10-28 12:15:00,15.38,15.44,15.35,15.35,82200.0,8.7629,8.797,8.7458,8.7458,82200.0
2008-10-28 12:20:00,15.35,15.35,15.28,15.31,71850.0,8.7458,8.7458,8.7059,8.723,71850.0
2008-10-28 12:25:00,15.32,15.32,15.23,15.26,33450.0,8.7287,8.7287,8.6774,8.6945,33450.0
2008-10-28 12:30:00,15.26,15.43,15.26,15.38,103200.0,8.6945,8.7913,8.6945,8.7629,103200.0
2008-10-28 12:35:00,15.39,15.46,15.32,15.37,69600.0,8.7685,8.8084,8.7287,8.7572,69600.0
2008-10-28 12:40:00,15.38,15.54,15.35,15.47,57150.0,8.7629,8.854,8.7458,8.8141,57150.0
2008-10-28 12:45:00,15.48,15.58,15.47,15.57,65850.0,8.8198,8.8768,8.8141,8.8711,65850.0
2008-10-28 12:50:00,15.57,15.63,15.45,15.46,49200.0,8.8711,8.9053,8.8027,8.8084,49200.0
2008-10-28 12:55:00,15.47,15.61,15.45,15.55,40350.0,8.8141,8.8939,8.8027,8.8597,40350.0
2008-10-28 13:00:00,15.55,15.58,15.49,15.58,52050.0,8.8597,8.8768,8.8255,8.8768,52050.0
2008-10-28 13:05:00,15.57,15.77,15.57,15.71,93000.0,8.8711,8.9851,8.8711,8.9509,93000.0
2008-10-28 13:10:00,15.71,15.87,15.69,15.81,85050.0,8.9509,9.042,8.9395,9.0078,85050.0
2008-10-28 13:15:00,15.82,15.82,15.71,15.71,50550.0,9.0135,9.0135,8.9509,8.9509,50550.0
2008-10-28 13:20:00,15.72,15.75,15.67,15.71,44700.0,8.9566,8.9737,8.9281,8.9509,44700.0
2008-10-28 13:25:00,15.72,15.72,15.59,15.62,52350.0,8.9566,8.9566,8.8825,8.8996,52350.0
2008-10-28 13:30:00,15.61,15.69,15.6,15.67,35250.0,8.8939,8.9395,8.8882,8.9281,35250.0
2008-10-28 13:35:00,15.68,15.68,15.6,15.62,41700.0,8.9338,8.9338,8.8882,8.8996,41700.0
2008-10-28 13:40:00,15.62,15.65,15.54,15.57,53850.0,8.8996,8.9167,8.854,8.8711,53850.0
2008-10-28 13:45:00,15.57,15.63,15.57,15.57,44850.0,8.8711,8.9053,8.8711,8.8711,44850.0
2008-10-28 13:50:00,15.57,15.59,15.49,15.53,48600.0,8.8711,8.8825,8.8255,8.8483,48600.0
2008-10-28 13:55:00,15.55,15.55,15.39,15.46,47250.0,8.8597,8.8597,8.7685,8.8084,47250.0
2008-10-28 14:00:00,15.46,15.51,15.43,15.48,59700.0,8.8084,8.8369,8.7913,8.8198,59700.0
2008-10-28 14:05:00,15.48,15.55,15.48,15.49,44400.0,8.8198,8.8597,8.8198,8.8255,44400.0
2008-10-28 14:10:00,15.49,15.63,15.46,15.62,74850.0,8.8255,8.9053,8.8084,8.8996,74850.0
2008-10-28 14:15:00,15.62,15.71,15.61,15.63,98700.0,8.8996,8.9509,8.8939,8.9053,98700.0
2008-10-28 14:20:00,15.63,15.75,15.61,15.73,97500.0,8.9053,8.9737,8.8939,8.9623,97500.0
2008-10-28 14:25:00,15.73,15.82,15.68,15.76,80850.0,8.9623,9.0135,8.9338,8.9794,80850.0
2008-10-28 14:30:00,15.76,15.95,15.76,15.85,97200.0,8.9794,9.0876,8.9794,9.0306,97200.0
2008-10-28 14:35:00,15.87,15.87,15.79,15.82,118650.0,9.042,9.042,8.9965,9.0135,118650.0
2008-10-28 14:40:00,15.83,16.05,15.77,16.01,141900.0,9.0192,9.1446,8.9851,9.1218,141900.0
2008-10-28 14:45:00,16.0,16.05,15.91,16.01,91650.0,9.1161,9.1446,9.0648,9.1218,91650.0
2008-10-28 14:50:00,16.01,16.18,15.97,16.15,140550.0,9.1218,9.2187,9.099,9.2016,140550.0
2008-10-28 14:55:00,16.18,16.26,16.13,16.17,119100.0,9.2187,9.2642,9.1902,9.213,119100.0
2008-10-28 15:00:00,16.18,16.26,16.05,16.12,131100.0,9.2187,9.2642,9.1446,9.1845,131100.0
2008-10-28 15:05:00,16.13,16.13,15.93,15.95,132450.0,9.1902,9.1902,9.0762,9.0876,132450.0
2008-10-28 15:10:00,15.96,16.17,15.96,16.15,152100.0,9.0933,9.213,9.0933,9.2016,152100.0
2008-10-28 15:15:00,16.15,16.37,16.1,16.34,153450.0,9.2016,9.3269,9.1731,9.3098,153450.0
2008-10-28 15:20:00,16.34,16.65,16.34,16.57,248400.0,9.3098,9.4864,9.3098,9.4409,248400.0
2008-10-28 15:25:00,16.59,16.73,16.5,16.67,251400.0,9.4523,9.532,9.401,9.4978,251400.0
2008-10-28 15:30:00,16.65,16.79,16.58,16.79,337350.0,9.4864,9.5662,9.4466,9.5662,337350.0
2008-10-28 15:35:00,16.79,17.11,16.77,16.99,374400.0,9.5662,9.7485,9.5548,9.6802,374400.0
2008-10-28 15:40:00,16.99,17.29,16.99,17.23,410400.0,9.6802,9.8511,9.6802,9.8169,410400.0
2008-10-28 15:45:00,17.23,17.33,17.11,17.32,512550.0,9.8169,9.8739,9.7485,9.8682,512550.0
2008-10-28 15:50:00,17.31,17.56,17.31,17.55,651150.0,9.8625,10.0049,9.8625,9.9992,651150.0
2008-10-28 15:55:00,17.52,17.67,17.52,17.67,724650.0,9.9821,10.0676,9.9821,10.0676,724650.0
2008-10-29 09:30:00,17.63,17.95,17.47,17.87,116250.0,10.0448,10.2271,9.9536,10.1815,116250.0
2008-10-29 09:35:00,17.87,17.88,17.34,17.46,109950.0,10.1815,10.1872,9.8796,9.9479,109950.0
2008-10-29 09:40:00,17.47,17.76,17.37,17.74,132600.0,9.9536,10.1189,9.8967,10.1075,132600.0
2008-10-29 09:45:00,17.75,17.75,17.39,17.69,131100.0,10.1132,10.1132,9.9081,10.079,131100.0
2008-10-29 09:50:00,17.67,17.67,17.2,17.25,134400.0,10.0676,10.0676,9.7998,9.8283,134400.0
2008-10-29 09:55:00,17.25,17.43,17.22,17.28,116250.0,9.8283,9.9309,9.8112,9.8454,116250.0
2008-10-29 10:00:00,17.25,17.35,17.12,17.27,78750.0,9.8283,9.8853,9.7542,9.8397,78750.0
2008-10-29 10:05:00,17.27,17.39,17.23,17.33,148950.0,9.8397,9.9081,9.8169,9.8739,148950.0
2008-10-29 10:10:00,17.35,17.51,17.27,17.5,82200.0,9.8853,9.9764,9.8397,9.9707,82200.0
2008-10-29 10:15:00,17.52,17.61,17.47,17.48,100500.0,9.9821,10.0334,9.9536,9.9593,100500.0
2008-10-29 10:20:00,17.49,17.59,17.44,17.5,121500.0,9.965,10.022,9.9365,9.9707,121500.0
2008-10-29 10:25:00,17.5,17.63,17.44,17.49,106350.0,9.9707,10.0448,9.9365,9.965,106350.0
2008-10-29 10:30:00,17.48,17.53,17.29,17.31,84750.0,9.9593,9.9878,9.8511,9.8625,84750.0
2008-10-29 10:35:00,17.31,17.34,17.09,17.13,87150.0,9.8625,9.8796,9.7371,9.7599,87150.0
2008-10-29 10:40:00,17.11,17.15,17.0,17.11,74550.0,9.7485,9.7713,9.6859,9.7485,74550.0
2008-10-29 10:45:00,17.11,17.19,17.0,17.03,115950.0,9.7485,9.7941,9.6859,9.7029,115950.0
2008-10-29 10:50:00,17.03,17.2,17.03,17.05,66750.0,9.7029,9.7998,9.7029,9.7143,66750.0
2008-10-29 10:55:00,17.05,17.07,16.91,16.91,103650.0,9.7143,9.7257,9.6346,9.6346,103650.0
2008-10-29 11:00:00,16.91,17.06,16.86,17.02,76050.0,9.6346,9.72,9.6061,9.6973,76050.0
2008-10-29 11:05:00,17.04,17.16,17.02,17.04,61200.0,9.7086,9.777,9.6973,9.7086,61200.0
2008-10-29 11:10:00,17.03,17.1,16.93,17.1,54600.0,9.7029,9.7428,9.646,9.7428,54600.0
2008-10-29 11:15:00,17.1,17.15,16.93,17.15,77850.0,9.7428,9.7713,9.646,9.7713,77850.0
2008-10-29 11:20:00,17.14,17.29,17.11,17.29,61500.0,9.7656,9.8511,9.7485,9.8511,61500.0
2008-10-29 11:25:00,17.26,17.32,17.19,17.26,62100.0,9.834,9.8682,9.7941,9.834,62100.0
2008-10-29 11:30:00,17.26,17.32,17.17,17.25,49650.0,9.834,9.8682,9.7827,9.8283,49650.0
2008-10-29 11:35:00,17.25,17.36,17.24,17.29,55950.0,9.8283,9.891,9.8226,9.8511,55950.0
2008-10-29 11:40:00,17.31,17.33,17.21,17.26,44100.0,9.8625,9.8739,9.8055,9.834,44100.0
2008-10-29 11:45:00,17.26,17.41,17.23,17.36,51450.0,9.834,9.9195,9.8169,9.891,51450.0
2008-10-29 11:50:00,17.36,17.38,17.29,17.35,55650.0,9.891,9.9024,9.8511,9.8853,55650.0
2008-10-29 11:55:00,17.35,17.4,17.28,17.34,36900.0,9.8853,9.9138,9.8454,9.8796,36900.0
2008-10-29 12:00:00,17.35,17.37,17.23,17.23,36000.0,9.8853,9.8967,9.8169,9.8169,36000.0
2008-10-29 12:05:00,17.23,17.29,17.17,17.23,41700.0,9.8169,9.8511,9.7827,9.8169,41700.0
2008-10-29 12:10:00,17.2,17.25,17.14,17.2,33600.0,9.7998,9.8283,9.7656,9.7998,33600.0
2008-10-29 12:15:00,17.19,17.2,17.11,17.19,25650.0,9.7941,9.7998,9.7485,9.7941,25650.0
2008-10-29 12:20:00,17.2,17.35,17.19,17.33,35550.0,9.7998,9.8853,9.7941,9.8739,35550.0
2008-10-29 12:25:00,17.34,17.47,17.33,17.44,60000.0,9.8796,9.9536,9.8739,9.9365,60000.0
2008-10-29 12:30:00,17.44,17.6,17.43,17.56,91200.0,9.9365,10.0277,9.9309,10.0049,91200.0
2008-10-29 12:35:00,17.57,17.69,17.55,17.57,84300.0,10.0106,10.079,9.9992,10.0106,84300.0
2008-10-29 12:40:00,17.57,17.57,17.41,17.43,95550.0,10.0106,10.0106,9.9195,9.9309,95550.0
2008-10-29 12:45:00,17.43,17.57,17.37,17.57,49200.0,9.9309,10.0106,9.8967,10.0106,49200.0
2008-10-29 12:50:00,17.55,17.63,17.49,17.49,48600.0,9.9992,10.0448,9.965,9.965,48600.0
2008-10-29 12:55:00,17.49,17.55,17.36,17.37,48450.0,9.965,9.9992,9.891,9.8967,48450.0
2008-10-29 13:00:00,17.38,17.44,17.34,17.36,49800.0,9.9024,9.9365,9.8796,9.891,49800.0
2008-10-29 13:05:00,17.36,17.46,17.36,17.44,75900.0,9.891,9.9479,9.891,9.9365,75900.0
2008-10-29 13:10:00,17.45,17.5,17.43,17.49,72150.0,9.9422,9.9707,9.9309,9.965,72150.0
2008-10-29 13:15:00,17.49,17.56,17.49,17.49,88950.0,9.965,10.0049,9.965,9.965,88950.0
2008-10-29 13:20:00,17.5,17.73,17.48,17.72,108150.0,9.9707,10.1018,9.9593,10.0961,108150.0
2008-10-29 13:25:00,17.72,17.83,17.71,17.77,156300.0,10.0961,10.1588,10.0904,10.1246,156300.0
2008-10-29 13:30:00,17.77,17.91,17.77,17.91,131250.0,10.1246,10.2043,10.1246,10.2043,131250.0
2008-10-29 13:35:00,17.91,18.03,17.89,17.97,113100.0,10.2043,10.2727,10.1929,10.2385,113100.0
2008-10-29 13:40:00,17.97,17.99,17.87,17.9,121200.0,10.2385,10.2499,10.1815,10.1986,121200.0
2008-10-29 13:45:00,17.89,17.97,17.89,17.91,54000.0,10.1929,10.2385,10.1929,10.2043,54000.0
2008-10-29 13:50:00,17.91,17.99,17.9,17.98,56850.0,10.2043,10.2499,10.1986,10.2442,56850.0
2008-10-29 13:55:00,17.97,18.0,17.73,17.73,112200.0,10.2385,10.2556,10.1018,10.1018,112200.0
2008-10-29 14:00:00,17.72,17.78,17.67,17.71,98400.0,10.0961,10.1303,10.0676,10.0904,98400.0
2008-10-29 14:05:00,17.71,17.71,17.53,17.62,108450.0,10.0904,10.0904,9.9878,10.0391,108450.0
2008-10-29 14:10:00,17.61,17.99,17.59,17.81,115200.0,10.0334,10.2499,10.022,10.1474,115200.0
2008-10-29 14:15:00,17.82,17.95,17.46,17.63,140850.0,10.1531,10.2271,9.9479,10.0448,140850.0
2008-10-29 14:20:00,17.62,17.92,17.46,17.53,204900.0,10.0391,10.21,9.9479,9.9878,204900.0
2008-10-29 14:25:00,17.51,17.7,17.39,17.6,161550.0,9.9764,10.0847,9.9081,10.0277,161550.0
2008-10-29 14:30:00,17.62,17.63,17.16,17.24,132450.0,10.0391,10.0448,9.777,9.8226,132450.0
2008-10-29 14:35:00,17.24,17.63,17.24,17.62,151650.0,9.8226,10.0448,9.8226,10.0391,151650.0
2008-10-29 14:40:00,17.65,17.94,17.62,17.87,129750.0,10.0562,10.2214,10.0391,10.1815,129750.0
2008-10-29 14:45:00,17.85,18.02,17.81,17.99,113100.0,10.1701,10.267,10.1474,10.2499,113100.0
2008-10-29 14:50:00,17.97,17.99,17.63,17.67,124050.0,10.2385,10.2499,10.0448,10.0676,124050.0
2008-10-29 14:55:00,17.67,17.91,17.59,17.83,129750.0,10.0676,10.2043,10.022,10.1588,129750.0
2008-10-29 15:00:00,17.84,17.93,17.64,17.71,108600.0,10.1645,10.2157,10.0505,10.0904,108600.0
2008-10-29 15:05:00,17.71,17.9,17.68,17.76,162600.0,10.0904,10.1986,10.0733,10.1189,162600.0
2008-10-29 15:10:00,17.73,18.05,17.7,18.04,162750.0,10.1018,10.2841,10.0847,10.2784,162750.0
2008-10-29 15:15:00,18.05,18.47,17.98,18.46,229350.0,10.2841,10.5234,10.2442,10.5177,229350.0
2008-10-29 15:20:00,18.46,18.61,18.37,18.51,211650.0,10.5177,10.6032,10.4664,10.5462,211650.0
2008-10-29 15:25:00,18.51,18.68,18.31,18.31,174900.0,10.5462,10.643,10.4322,10.4322,174900.0
2008-10-29 15:30:00,18.31,18.52,18.05,18.05,214500.0,10.4322,10.5519,10.2841,10.2841,214500.0
2008-10-29 15:35:00,18.05,18.31,18.05,18.25,149250.0,10.2841,10.4322,10.2841,10.3981,149250.0
2008-10-29 15:40:00,18.23,18.49,18.23,18.34,198000.0,10.3867,10.5348,10.3867,10.4493,198000.0
2008-10-29 15:45:00,18.35,18.67,18.31,18.55,223050.0,10.455,10.6373,10.4322,10.569,223050.0
2008-10-29 15:50:00,18.55,18.57,17.89,18.05,254700.0,10.569,10.5804,10.1929,10.2841,254700.0
2008-10-29 15:55:00,18.02,18.11,17.55,17.61,483450.0,10.267,10.3183,9.9992,10.0334,483450.0
2008-10-30 09:30:00,18.45,18.75,18.14,18.2,71700.0,10.512,10.6829,10.3354,10.3696,71700.0
2008-10-30 09:35:00,18.23,18.44,18.23,18.27,78300.0,10.3867,10.5063,10.3867,10.4094,78300.0
2008-10-30 09:40:00,18.26,18.81,18.21,18.79,183000.0,10.4037,10.7171,10.3753,10.7057,183000.0
2008-10-30 09:45:00,18.79,19.02,18.77,18.93,124050.0,10.7057,10.8368,10.6943,10.7855,124050.0
2008-10-30 09:50:00,18.92,18.92,18.71,18.73,130200.0,10.7798,10.7798,10.6601,10.6715,130200.0
2008-10-30 09:55:00,18.74,18.79,18.63,18.65,73350.0,10.6772,10.7057,10.6146,10.626,73350.0
2008-10-30 10:00:00,18.72,19.03,18.7,18.98,139050.0,10.6658,10.8425,10.6544,10.814,139050.0
2008-10-30 10:05:00,18.97,19.2,18.91,18.99,248400.0,10.8083,10.9393,10.7741,10.8197,248400.0
2008-10-30 10:10:00,18.98,19.09,18.77,18.77,84150.0,10.814,10.8766,10.6943,10.6943,84150.0
2008-10-30 10:15:00,18.77,18.81,18.48,18.48,73800.0,10.6943,10.7171,10.5291,10.5291,73800.0
2008-10-30 10:20:00,18.49,18.62,18.46,18.59,69000.0,10.5348,10.6089,10.5177,10.5918,69000.0
2008-10-30 10:25:00,18.6,18.79,18.51,18.51,84150.0,10.5975,10.7057,10.5462,10.5462,84150.0
2008-10-30 10:30:00,18.52,18.7,18.43,18.68,72750.0,10.5519,10.6544,10.5006,10.643,72750.0
2008-10-30 10:35:00,18.68,18.68,18.39,18.4,106350.0,10.643,10.643,10.4778,10.4835,106350.0
2008-10-30 10:40:00,18.39,18.49,18.33,18.36,216750.0,10.4778,10.5348,10.4436,10.4607,216750.0
2008-10-30 10:45:00,18.36,18.45,18.31,18.36,161400.0,10.4607,10.512,10.4322,10.4607,161400.0
2008-10-30 10:50:00,18.36,18.48,18.31,18.44,183150.0,10.4607,10.5291,10.4322,10.5063,183150.0
2008-10-30 10:55:00,18.44,18.61,18.41,18.51,89550.0,10.5063,10.6032,10.4892,10.5462,89550.0
2008-10-30 11:00:00,18.5,18.85,18.5,18.69,101400.0,10.5405,10.7399,10.5405,10.6487,101400.0
2008-10-30 11:05:00,18.71,18.72,18.58,18.65,92100.0,10.6601,10.6658,10.5861,10.626,92100.0
2008-10-30 11:10:00,18.67,18.73,18.59,18.65,57450.0,10.6373,10.6715,10.5918,10.626,57450.0
2008-10-30 11:15:00,18.65,18.71,18.43,18.47,62400.0,10.626,10.6601,10.5006,10.5234,62400.0
2008-10-30 11:20:00,18.46,18.56,18.39,18.41,84000.0,10.5177,10.5747,10.4778,10.4892,84000.0
2008-10-30 11:25:00,18.41,18.51,18.29,18.41,110400.0,10.4892,10.5462,10.4208,10.4892,110400.0
2008-10-30 11:30:00,18.4,18.53,18.35,18.35,113250.0,10.4835,10.5576,10.455,10.455,113250.0
2008-10-30 11:35:00,18.34,18.46,18.29,18.43,79050.0,10.4493,10.5177,10.4208,10.5006,79050.0
2008-10-30 11:40:00,18.42,18.54,18.35,18.49,101400.0,10.4949,10.5633,10.455,10.5348,101400.0
2008-10-30 11:45:00,18.49,18.49,18.32,18.37,85500.0,10.5348,10.5348,10.4379,10.4664,85500.0
2008-10-30 11:50:00,18.38,18.39,18.19,18.24,135300.0,10.4721,10.4778,10.3639,10.3924,135300.0
2008-10-30 11:55:00,18.23,18.37,18.23,18.26,115650.0,10.3867,10.4664,10.3867,10.4037,115650.0
2008-10-30 12:00:00,18.24,18.35,18.17,18.3,194250.0,10.3924,10.455,10.3525,10.4265,194250.0
2008-10-30 12:05:00,18.3,18.47,18.27,18.31,95700.0,10.4265,10.5234,10.4094,10.4322,95700.0
2008-10-30 12:10:00,18.29,18.34,18.09,18.34,71250.0,10.4208,10.4493,10.3069,10.4493,71250.0
2008-10-30 12:15:00,18.36,18.38,18.23,18.25,87900.0,10.4607,10.4721,10.3867,10.3981,87900.0
2008-10-30 12:20:00,18.25,18.56,18.25,18.25,119850.0,10.3981,10.5747,10.3981,10.3981,119850.0
2008-10-30 12:25:00,18.25,18.25,18.09,18.15,46800.0,10.3981,10.3981,10.3069,10.3411,46800.0
2008-10-30 12:30:00,18.15,18.39,18.13,18.37,46050.0,10.3411,10.4778,10.3297,10.4664,46050.0
2008-10-30 12:35:00,18.36,18.39,18.32,18.32,25650.0,10.4607,10.4778,10.4379,10.4379,25650.0
2008-10-30 12:40:00,18.32,18.44,18.32,18.34,38100.0,10.4379,10.5063,10.4379,10.4493,38100.0
2008-10-30 12:45:00,18.35,18.35,18.25,18.31,27600.0,10.455,10.455,10.3981,10.4322,27600.0
2008-10-30 12:50:00,18.31,18.32,18.24,18.28,27000.0,10.4322,10.4379,10.3924,10.4151,27000.0
2008-10-30 12:55:00,18.28,18.28,18.14,18.15,35250.0,10.4151,10.4151,10.3354,10.3411,35250.0
2008-10-30 13:00:00,18.14,18.26,18.08,18.21,88950.0,10.3354,10.4037,10.3012,10.3753,88950.0
2008-10-30 13:05:00,18.2,18.39,18.2,18.36,82050.0,10.3696,10.4778,10.3696,10.4607,82050.0
2008-10-30 13:10:00,18.36,18.55,18.35,18.52,90600.0,10.4607,10.569,10.455,10.5519,90600.0
2008-10-30 13:15:00,18.52,18.67,18.49,18.63,56250.0,10.5519,10.6373,10.5348,10.6146,56250.0
2008-10-30 13:20:00,18.63,18.63,18.43,18.43,31800.0,10.6146,10.6146,10.5006,10.5006,31800.0
2008-10-30 13:25:00,18.43,18.48,18.33,18.33,33150.0,10.5006,10.5291,10.4436,10.4436,33150.0
2008-10-30 13:30:00,18.33,18.36,18.27,18.31,30750.0,10.4436,10.4607,10.4094,10.4322,30750.0
2008-10-30 13:35:00,18.3,18.54,18.3,18.48,83700.0,10.4265,10.5633,10.4265,10.5291,83700.0
2008-10-30 13:40:00,18.48,18.48,18.26,18.29,44850.0,10.5291,10.5291,10.4037,10.4208,44850.0
2008-10-30 13:45:00,18.29,18.54,18.29,18.41,92550.0,10.4208,10.5633,10.4208,10.4892,92550.0
2008-10-30 13:50:00,18.41,18.55,18.41,18.45,44850.0,10.4892,10.569,10.4892,10.512,44850.0
2008-10-30 13:55:00,18.46,18.59,18.44,18.53,40950.0,10.5177,10.5918,10.5063,10.5576,40950.0
2008-10-30 14:00:00,18.52,18.53,18.49,18.52,49350.0,10.5519,10.5576,10.5348,10.5519,49350.0
2008-10-30 14:05:00,18.51,18.73,18.51,18.64,117450.0,10.5462,10.6715,10.5462,10.6203,117450.0
2008-10-30 14:10:00,18.64,18.69,18.52,18.55,36300.0,10.6203,10.6487,10.5519,10.569,36300.0
2008-10-30 14:15:00,18.55,18.55,18.45,18.51,60450.0,10.569,10.569,10.512,10.5462,60450.0
2008-10-30 14:20:00,18.52,18.71,18.47,18.71,40350.0,10.5519,10.6601,10.5234,10.6601,40350.0
2008-10-30 14:25:00,18.71,18.75,18.63,18.64,52650.0,10.6601,10.6829,10.6146,10.6203,52650.0
2008-10-30 14:30:00,18.64,18.66,18.59,18.63,50400.0,10.6203,10.6317,10.5918,10.6146,50400.0
2008-10-30 14:35:00,18.65,18.77,18.57,18.59,69750.0,10.626,10.6943,10.5804,10.5918,69750.0
2008-10-30 14:40:00,18.59,18.65,18.48,18.51,55650.0,10.5918,10.626,10.5291,10.5462,55650.0
2008-10-30 14:45:00,18.51,18.63,18.45,18.63,66000.0,10.5462,10.6146,10.512,10.6146,66000.0
2008-10-30 14:50:00,18.63,18.65,18.57,18.57,74100.0,10.6146,10.626,10.5804,10.5804,74100.0
2008-10-30 14:55:00,18.57,18.65,18.52,18.63,108450.0,10.5804,10.626,10.5519,10.6146,108450.0
2008-10-30 15:00:00,18.64,18.71,18.59,18.69,104700.0,10.6203,10.6601,10.5918,10.6487,104700.0
2008-10-30 15:05:00,18.68,18.87,18.65,18.79,132450.0,10.643,10.7513,10.626,10.7057,132450.0
2008-10-30 15:10:00,18.78,18.81,18.65,18.72,237750.0,10.7,10.7171,10.626,10.6658,237750.0
2008-10-30 15:15:00,18.7,18.71,18.5,18.67,273450.0,10.6544,10.6601,10.5405,10.6373,273450.0
2008-10-30 15:20:00,18.67,18.91,18.63,18.91,200100.0,10.6373,10.7741,10.6146,10.7741,200100.0
2008-10-30 15:25:00,18.89,18.9,18.73,18.83,164550.0,10.7627,10.7684,10.6715,10.7285,164550.0
2008-10-30 15:30:00,18.83,18.86,18.58,18.65,218100.0,10.7285,10.7456,10.5861,10.626,218100.0
2008-10-30 15:35:00,18.64,18.77,18.55,18.71,208650.0,10.6203,10.6943,10.569,10.6601,208650.0
2008-10-30 15:40:00,18.71,18.82,18.57,18.65,268800.0,10.6601,10.7228,10.5804,10.626,268800.0
2008-10-30 15:45:00,18.66,18.78,18.55,18.73,250500.0,10.6317,10.7,10.569,10.6715,250500.0
2008-10-30 15:50:00,18.73,18.73,18.5,18.6,358050.0,10.6715,10.6715,10.5405,10.5975,358050.0
2008-10-30 15:55:00,18.6,18.73,18.57,18.67,496650.0,10.5975,10.6715,10.5804,10.6373,496650.0
2008-10-31 09:30:00,18.68,18.87,18.22,18.65,181350.0,10.643,10.7513,10.381,10.626,181350.0
2008-10-31 09:35:00,18.66,18.66,18.35,18.51,125700.0,10.6317,10.6317,10.455,10.5462,125700.0
2008-10-31 09:40:00,18.51,18.58,18.17,18.17,284550.0,10.5462,10.5861,10.3525,10.3525,284550.0
2008-10-31 09:45:00,18.21,18.46,18.17,18.31,123750.0,10.3753,10.5177,10.3525,10.4322,123750.0
2008-10-31 09:50:00,18.28,18.68,18.28,18.56,113250.0,10.4151,10.643,10.4151,10.5747,113250.0
2008-10-31 09:55:00,18.56,18.91,18.5,18.88,173250.0,10.5747,10.7741,10.5405,10.757,173250.0
2008-10-31 10:00:00,18.88,19.0,18.82,18.99,111750.0,10.757,10.8254,10.7228,10.8197,111750.0
2008-10-31 10:05:00,18.99,19.05,18.79,19.05,94950.0,10.8197,10.8539,10.7057,10.8539,94950.0
2008-10-31 10:10:00,19.03,19.33,18.98,19.19,179400.0,10.8425,11.0134,10.814,10.9336,179400.0
2008-10-31 10:15:00,19.16,19.21,19.0,19.13,53850.0,10.9165,10.945,10.8254,10.8994,53850.0
2008-10-31 10:20:00,19.13,19.27,19.1,19.11,50250.0,10.8994,10.9792,10.8823,10.888,50250.0
2008-10-31 10:25:00,19.14,19.15,18.99,19.09,63750.0,10.9051,10.9108,10.8197,10.8766,63750.0
2008-10-31 10:30:00,19.06,19.33,19.06,19.19,132150.0,10.8596,11.0134,10.8596,10.9336,132150.0
2008-10-31 10:35:00,19.19,19.23,19.04,19.09,69000.0,10.9336,10.9564,10.8482,10.8766,69000.0
2008-10-31 10:40:00,19.09,19.17,19.05,19.11,82650.0,10.8766,10.9222,10.8539,10.888,82650.0
2008-10-31 10:45:00,19.12,19.19,19.07,19.13,74400.0,10.8937,10.9336,10.8653,10.8994,74400.0
2008-10-31 10:50:00,19.12,19.23,19.07,19.23,77100.0,10.8937,10.9564,10.8653,10.9564,77100.0
2008-10-31 10:55:00,19.24,19.27,18.95,19.09,108150.0,10.9621,10.9792,10.7969,10.8766,108150.0
2008-10-31 11:00:00,19.11,19.13,18.99,19.08,107250.0,10.888,10.8994,10.8197,10.8709,107250.0
2008-10-31 11:05:00,19.09,19.1,19.01,19.02,83400.0,10.8766,10.8823,10.8311,10.8368,83400.0
2008-10-31 11:10:00,19.0,19.05,18.87,18.87,97650.0,10.8254,10.8539,10.7513,10.7513,97650.0
2008-10-31 11:15:00,18.89,19.31,18.85,19.27,158700.0,10.7627,11.002,10.7399,10.9792,158700.0
2008-10-31 11:20:00,19.29,19.37,19.19,19.24,72000.0,10.9906,11.0362,10.9336,10.9621,72000.0
2008-10-31 11:25:00,19.23,19.35,19.19,19.34,54900.0,10.9564,11.0248,10.9336,11.0191,54900.0
2008-10-31 11:30:00,19.33,19.4,19.22,19.29,80400.0,11.0134,11.0533,10.9507,10.9906,80400.0
2008-10-31 11:35:00,19.29,19.44,19.27,19.43,57300.0,10.9906,11.0761,10.9792,11.0704,57300.0
2008-10-31 11:40:00,19.45,19.54,19.38,19.47,68550.0,11.0818,11.133,11.0419,11.0932,68550.0
2008-10-31 11:45:00,19.47,19.51,19.24,19.29,86850.0,11.0932,11.1159,10.9621,10.9906,86850.0
2008-10-31 11:50:00,19.28,19.44,19.25,19.39,55950.0,10.9849,11.0761,10.9678,11.0476,55950.0
2008-10-31 11:55:00,19.4,19.4,19.22,19.26,55050.0,11.0533,11.0533,10.9507,10.9735,55050.0
2008-10-31 12:00:00,19.27,19.27,19.15,19.19,42150.0,10.9792,10.9792,10.9108,10.9336,42150.0
2008-10-31 12:05:00,19.18,19.25,19.13,19.15,31650.0,10.9279,10.9678,10.8994,10.9108,31650.0
2008-10-31 12:10:00,19.14,19.21,19.13,19.15,43650.0,10.9051,10.945,10.8994,10.9108,43650.0
2008-10-31 12:15:00,19.13,19.13,18.98,19.04,54450.0,10.8994,10.8994,10.814,10.8482,54450.0
2008-10-31 12:20:00,19.05,19.17,19.04,19.12,68400.0,10.8539,10.9222,10.8482,10.8937,68400.0
2008-10-31 12:25:00,19.13,19.24,19.11,19.15,54450.0,10.8994,10.9621,10.888,10.9108,54450.0
2008-10-31 12:30:00,19.17,19.21,19.1,19.15,56850.0,10.9222,10.945,10.8823,10.9108,56850.0
2008-10-31 12:35:00,19.13,19.2,19.09,19.14,75600.0,10.8994,10.9393,10.8766,10.9051,75600.0
2008-10-31 12:40:00,19.14,19.23,19.11,19.13,31800.0,10.9051,10.9564,10.888,10.8994,31800.0
2008-10-31 12:45:00,19.13,19.21,19.1,19.2,38700.0,10.8994,10.945,10.8823,10.9393,38700.0
2008-10-31 12:50:00,19.16,19.25,19.11,19.23,39750.0,10.9165,10.9678,10.888,10.9564,39750.0
2008-10-31 12:55:00,19.23,19.44,19.17,19.31,156900.0,10.9564,11.0761,10.9222,11.002,156900.0
2008-10-31 13:00:00,19.31,19.35,19.26,19.29,73650.0,11.002,11.0248,10.9735,10.9906,73650.0
2008-10-31 13:05:00,19.29,19.39,19.28,19.28,53550.0,10.9906,11.0476,10.9849,10.9849,53550.0
2008-10-31 13:10:00,19.28,19.28,19.19,19.24,78600.0,10.9849,10.9849,10.9336,10.9621,78600.0
2008-10-31 13:15:00,19.23,19.35,19.23,19.35,27600.0,10.9564,11.0248,10.9564,11.0248,27600.0
2008-10-31 13:20:00,19.34,19.61,19.32,19.56,64650.0,11.0191,11.1729,11.0077,11.1444,64650.0
2008-10-31 13:25:00,19.56,19.57,19.42,19.43,67800.0,11.1444,11.1501,11.0647,11.0704,67800.0
2008-10-31 13:30:00,19.43,19.45,19.41,19.43,59550.0,11.0704,11.0818,11.059,11.0704,59550.0
2008-10-31 13:35:00,19.43,19.46,19.34,19.37,66600.0,11.0704,11.0875,11.0191,11.0362,66600.0
2008-10-31 13:40:00,19.38,19.44,19.31,19.33,58050.0,11.0419,11.0761,11.002,11.0134,58050.0
2008-10-31 13:45:00,19.35,19.35,19.23,19.27,119100.0,11.0248,11.0248,10.9564,10.9792,119100.0
2008-10-31 13:50:00,19.29,19.36,19.19,19.35,75150.0,10.9906,11.0305,10.9336,11.0248,75150.0
2008-10-31 13:55:00,19.34,19.42,19.3,19.4,71400.0,11.0191,11.0647,10.9963,11.0533,71400.0
2008-10-31 14:00:00,19.4,19.47,19.33,19.43,51600.0,11.0533,11.0932,11.0134,11.0704,51600.0
2008-10-31 14:05:00,19.43,19.72,19.43,19.67,131250.0,11.0704,11.2356,11.0704,11.2071,131250.0
2008-10-31 14:10:00,19.67,19.95,19.63,19.85,225600.0,11.2071,11.3666,11.1843,11.3097,225600.0
2008-10-31 14:15:00,19.84,19.85,19.64,19.71,103050.0,11.304,11.3097,11.19,11.2299,103050.0
2008-10-31 14:20:00,19.71,19.77,19.55,19.76,112350.0,11.2299,11.2641,11.1387,11.2584,112350.0
2008-10-31 14:25:00,19.77,19.83,19.67,19.77,105300.0,11.2641,11.2983,11.2071,11.2641,105300.0
2008-10-31 14:30:00,19.77,19.91,19.66,19.88,174900.0,11.2641,11.3438,11.2014,11.3268,174900.0
2008-10-31 14:35:00,19.87,19.95,19.82,19.87,109950.0,11.3211,11.3666,11.2926,11.3211,109950.0
2008-10-31 14:40:00,19.87,19.9,19.77,19.78,107700.0,11.3211,11.3381,11.2641,11.2698,107700.0
2008-10-31 14:45:00,19.82,19.84,19.62,19.64,82500.0,11.2926,11.304,11.1786,11.19,82500.0
2008-10-31 14:50:00,19.65,19.83,19.65,19.81,49800.0,11.1957,11.2983,11.1957,11.2869,49800.0
2008-10-31 14:55:00,19.81,19.88,19.79,19.81,48450.0,11.2869,11.3268,11.2755,11.2869,48450.0
2008-10-31 15:00:00,19.82,20.13,19.79,19.99,206100.0,11.2926,11.4692,11.2755,11.3894,206100.0
2008-10-31 15:05:00,19.99,19.99,19.77,19.85,147450.0,11.3894,11.3894,11.2641,11.3097,147450.0
2008-10-31 15:10:00,19.86,19.89,19.58,19.61,226800.0,11.3154,11.3325,11.1558,11.1729,226800.0
2008-10-31 15:15:00,19.6,19.62,19.47,19.49,174750.0,11.1672,11.1786,11.0932,11.1045,174750.0
2008-10-31 15:20:00,19.48,19.65,19.33,19.59,132750.0,11.0989,11.1957,11.0134,11.1615,132750.0
2008-10-31 15:25:00,19.6,19.61,19.3,19.37,107700.0,11.1672,11.1729,10.9963,11.0362,107700.0
2008-10-31 15:30:00,19.38,19.6,19.37,19.56,115050.0,11.0419,11.1672,11.0362,11.1444,115050.0
2008-10-31 15:35:00,19.55,19.67,19.54,19.67,113250.0,11.1387,11.2071,11.133,11.2071,113250.0
2008-10-31 15:40:00,19.67,19.69,19.21,19.33,228900.0,11.2071,11.2185,10.945,11.0134,228900.0
2008-10-31 15:45:00,19.33,19.66,19.27,19.43,296250.0,11.0134,11.2014,10.9792,11.0704,296250.0
2008-10-31 15:50:00,19.43,19.55,19.21,19.25,305250.0,11.0704,11.1387,10.945,10.9678,305250.0
2008-10-31 15:55:00,19.27,19.57,19.26,19.55,313650.0,10.9792,11.1501,10.9735,11.1387,313650.0
2008-11-03 09:30:00,19.36,19.66,18.54,19.53,90600.0,11.0305,11.2014,10.5633,11.1273,90600.0
2008-11-03 09:35:00,19.52,19.93,19.5,19.83,49350.0,11.1216,11.3552,11.1102,11.2983,49350.0
2008-11-03 09:40:00,19.84,20.09,19.8,19.95,111000.0,11.304,11.4464,11.2812,11.3666,111000.0
2008-11-03 09:45:00,19.97,19.97,19.79,19.83,94050.0,11.378,11.378,11.2755,11.2983,94050.0
2008-11-03 09:50:00,19.83,19.87,19.65,19.66,94950.0,11.2983,11.3211,11.1957,11.2014,94950.0
2008-11-03 09:55:00,19.65,19.66,19.43,19.43,149550.0,11.1957,11.2014,11.0704,11.0704,149550.0
2008-11-03 10:00:00,19.43,19.59,19.28,19.38,112950.0,11.0704,11.1615,10.9849,11.0419,112950.0
2008-11-03 10:05:00,19.39,19.53,19.38,19.51,86250.0,11.0476,11.1273,11.0419,11.1159,86250.0
2008-11-03 10:10:00,19.52,19.73,19.48,19.68,96600.0,11.1216,11.2413,11.0989,11.2128,96600.0
2008-11-03 10:15:00,19.68,19.73,19.49,19.5,47100.0,11.2128,11.2413,11.1045,11.1102,47100.0
2008-11-03 10:20:00,19.5,19.54,19.41,19.41,49650.0,11.1102,11.133,11.059,11.059,49650.0
2008-11-03 10:25:00,19.39,19.54,19.35,19.45,120000.0,11.0476,11.133,11.0248,11.0818,120000.0
2008-11-03 10:30:00,19.45,19.51,19.29,19.38,111000.0,11.0818,11.1159,10.9906,11.0419,111000.0
2008-11-03 10:35:00,19.38,19.53,19.37,19.51,65700.0,11.0419,11.1273,11.0362,11.1159,65700.0
2008-11-03 10:40:00,19.49,19.57,19.38,19.38,24000.0,11.1045,11.1501,11.0419,11.0419,24000.0
2008-11-03 10:45:00,19.39,19.65,19.39,19.6,54900.0,11.0476,11.1957,11.0476,11.1672,54900.0
2008-11-03 10:50:00,19.61,19.69,19.55,19.59,65550.0,11.1729,11.2185,11.1387,11.1615,65550.0
2008-11-03 10:55:00,19.58,19.61,19.43,19.46,36750.0,11.1558,11.1729,11.0704,11.0875,36750.0
2008-11-03 11:00:00,19.47,19.54,19.42,19.44,44400.0,11.0932,11.133,11.0647,11.0761,44400.0
2008-11-03 11:05:00,19.43,19.47,19.34,19.39,31200.0,11.0704,11.0932,11.0191,11.0476,31200.0
2008-11-03 11:10:00,19.4,19.49,19.37,19.38,48150.0,11.0533,11.1045,11.0362,11.0419,48150.0
2008-11-03 11:15:00,19.39,19.5,19.33,19.46,94050.0,11.0476,11.1102,11.0134,11.0875,94050.0
2008-11-03 11:20:00,19.45,19.55,19.41,19.43,44100.0,11.0818,11.1387,11.059,11.0704,44100.0
2008-11-03 11:25:00,19.43,19.51,19.42,19.5,26700.0,11.0704,11.1159,11.0647,11.1102,26700.0
2008-11-03 11:30:00,19.49,19.53,19.45,19.48,22500.0,11.1045,11.1273,11.0818,11.0989,22500.0
2008-11-03 11:35:00,19.48,19.53,19.43,19.43,37650.0,11.0989,11.1273,11.0704,11.0704,37650.0
2008-11-03 11:40:00,19.43,19.63,19.43,19.48,75000.0,11.0704,11.1843,11.0704,11.0989,75000.0
2008-11-03 11:45:00,19.48,19.48,19.45,19.46,21750.0,11.0989,11.0989,11.0818,11.0875,21750.0
2008-11-03 11:50:00,19.46,19.57,19.43,19.53,41400.0,11.0875,11.1501,11.0704,11.1273,41400.0
2008-11-03 11:55:00,19.53,19.63,19.53,19.57,30750.0,11.1273,11.1843,11.1273,11.1501,30750.0
2008-11-03 12:00:00,19.57,19.6,19.51,19.57,30900.0,11.1501,11.1672,11.1159,11.1501,30900.0
2008-11-03 12:05:00,19.57,19.62,19.51,19.52,28350.0,11.1501,11.1786,11.1159,11.1216,28350.0
2008-11-03 12:10:00,19.51,19.62,19.47,19.62,25800.0,11.1159,11.1786,11.0932,11.1786,25800.0
2008-11-03 12:15:00,19.62,19.62,19.56,19.59,20250.0,11.1786,11.1786,11.1444,11.1615,20250.0
2008-11-03 12:20:00,19.59,19.6,19.51,19.54,29250.0,11.1615,11.1672,11.1159,11.133,29250.0
2008-11-03 12:25:00,19.53,19.58,19.52,19.53,53550.0,11.1273,11.1558,11.1216,11.1273,53550.0
2008-11-03 12:30:00,19.53,19.57,19.51,19.53,27900.0,11.1273,11.1501,11.1159,11.1273,27900.0
2008-11-03 12:35:00,19.53,19.57,19.46,19.46,39150.0,11.1273,11.1501,11.0875,11.0875,39150.0
2008-11-03 12:40:00,19.46,19.5,19.39,19.44,28650.0,11.0875,11.1102,11.0476,11.0761,28650.0
2008-11-03 12:45:00,19.45,19.49,19.39,19.39,20250.0,11.0818,11.1045,11.0476,11.0476,20250.0
2008-11-03 12:50:00,19.41,19.45,19.39,19.41,29700.0,11.059,11.0818,11.0476,11.059,29700.0
2008-11-03 12:55:00,19.41,19.45,19.36,19.43,26100.0,11.059,11.0818,11.0305,11.0704,26100.0
2008-11-03 13:00:00,19.42,19.47,19.39,19.41,44100.0,11.0647,11.0932,11.0476,11.059,44100.0
2008-11-03 13:05:00,19.41,19.47,19.37,19.45,23400.0,11.059,11.0932,11.0362,11.0818,23400.0
2008-11-03 13:10:00,19.45,19.49,19.44,19.45,16650.0,11.0818,11.1045,11.0761,11.0818,16650.0
2008-11-03 13:15:00,19.45,19.47,19.38,19.38,14100.0,11.0818,11.0932,11.0419,11.0419,14100.0
2008-11-03 13:20:00,19.39,19.43,19.37,19.43,19200.0,11.0476,11.0704,11.0362,11.0704,19200.0
2008-11-03 13:25:00,19.43,19.45,19.4,19.42,37650.0,11.0704,11.0818,11.0533,11.0647,37650.0
2008-11-03 13:30:00,19.42,19.45,19.4,19.4,38250.0,11.0647,11.0818,11.0533,11.0533,38250.0
2008-11-03 13:35:00,19.4,19.5,19.39,19.47,54150.0,11.0533,11.1102,11.0476,11.0932,54150.0
2008-11-03 13:40:00,19.47,19.61,19.47,19.47,96000.0,11.0932,11.1729,11.0932,11.0932,96000.0
2008-11-03 13:45:00,19.47,19.49,19.4,19.48,38850.0,11.0932,11.1045,11.0533,11.0989,38850.0
2008-11-03 13:50:00,19.48,19.49,19.45,19.47,28050.0,11.0989,11.1045,11.0818,11.0932,28050.0
2008-11-03 13:55:00,19.47,19.49,19.41,19.45,61800.0,11.0932,11.1045,11.059,11.0818,61800.0
2008-11-03 14:00:00,19.45,19.45,19.35,19.39,48000.0,11.0818,11.0818,11.0248,11.0476,48000.0
2008-11-03 14:05:00,19.39,19.43,19.37,19.39,41550.0,11.0476,11.0704,11.0362,11.0476,41550.0
2008-11-03 14:10:00,19.39,19.41,19.31,19.31,37500.0,11.0476,11.059,11.002,11.002,37500.0
2008-11-03 14:15:00,19.32,19.33,19.23,19.26,57750.0,11.0077,11.0134,10.9564,10.9735,57750.0
2008-11-03 14:20:00,19.26,19.33,19.24,19.33,37650.0,10.9735,11.0134,10.9621,11.0134,37650.0
2008-11-03 14:25:00,19.32,19.43,19.29,19.4,105900.0,11.0077,11.0704,10.9906,11.0533,105900.0
2008-11-03 14:30:00,19.41,19.41,19.34,19.36,22950.0,11.059,11.059,11.0191,11.0305,22950.0
2008-11-03 14:35:00,19.36,19.41,19.34,19.37,23400.0,11.0305,11.059,11.0191,11.0362,23400.0
2008-11-03 14:40:00,19.36,19.49,19.35,19.41,84300.0,11.0305,11.1045,11.0248,11.059,84300.0
2008-11-03 14:45:00,19.41,19.64,19.41,19.49,96900.0,11.059,11.19,11.059,11.1045,96900.0
2008-11-03 14:50:00,19.49,19.49,19.41,19.46,36300.0,11.1045,11.1045,11.059,11.0875,36300.0
2008-11-03 14:55:00,19.47,19.49,19.32,19.32,35700.0,11.0932,11.1045,11.0077,11.0077,35700.0
2008-11-03 15:00:00,19.31,19.41,19.3,19.3,31500.0,11.002,11.059,10.9963,10.9963,31500.0
2008-11-03 15:05:00,19.31,19.38,19.26,19.37,32550.0,11.002,11.0419,10.9735,11.0362,32550.0
2008-11-03 15:10:00,19.36,19.45,19.34,19.35,50850.0,11.0305,11.0818,11.0191,11.0248,50850.0
2008-11-03 15:15:00,19.37,19.45,19.37,19.45,37200.0,11.0362,11.0818,11.0362,11.0818,37200.0
2008-11-03 15:20:00,19.46,19.47,19.31,19.38,52050.0,11.0875,11.0932,11.002,11.0419,52050.0
2008-11-03 15:25:00,19.37,19.45,19.35,19.45,66600.0,11.0362,11.0818,11.0248,11.0818,66600.0
2008-11-03 15:30:00,19.45,19.55,19.39,19.54,123750.0,11.0818,11.1387,11.0476,11.133,123750.0
2008-11-03 15:35:00,19.54,19.57,19.49,19.51,55650.0,11.133,11.1501,11.1045,11.1159,55650.0
2008-11-03 15:40:00,19.52,19.67,19.5,19.57,270300.0,11.1216,11.2071,11.1102,11.1501,270300.0
2008-11-03 15:45:00,19.57,19.85,19.57,19.65,228150.0,11.1501,11.3097,11.1501,11.1957,228150.0
2008-11-03 15:50:00,19.65,19.66,19.43,19.44,195900.0,11.1957,11.2014,11.0704,11.0761,195900.0
2008-11-03 15:55:00,19.45,19.5,19.39,19.5,204300.0,11.0818,11.1102,11.0476,11.1102,204300.0
2008-11-04 09:30:00,20.09,20.19,19.81,20.01,96300.0,11.4464,11.5034,11.2869,11.4008,96300.0
2008-11-04 09:35:00,20.05,20.27,19.98,20.03,69600.0,11.4236,11.549,11.3837,11.4122,69600.0
2008-11-04 09:40:00,20.03,20.14,19.89,20.07,105300.0,11.4122,11.4749,11.3325,11.435,105300.0
2008-11-04 09:45:00,20.06,20.06,19.78,19.83,87600.0,11.4293,11.4293,11.2698,11.2983,87600.0
2008-11-04 09:50:00,19.85,19.91,19.73,19.83,114900.0,11.3097,11.3438,11.2413,11.2983,114900.0
2008-11-04 09:55:00,19.81,19.85,19.52,19.71,100050.0,11.2869,11.3097,11.1216,11.2299,100050.0
2008-11-04 10:00:00,19.67,19.85,19.57,19.81,86700.0,11.2071,11.3097,11.1501,11.2869,86700.0
2008-11-04 10:05:00,19.79,19.87,19.75,19.86,48900.0,11.2755,11.3211,11.2527,11.3154,48900.0
2008-11-04 10:10:00,19.87,20.0,19.87,19.95,58050.0,11.3211,11.3951,11.3211,11.3666,58050.0
2008-11-04 10:15:00,19.95,20.12,19.94,20.12,33000.0,11.3666,11.4635,11.3609,11.4635,33000.0
2008-11-04 10:20:00,20.09,20.14,19.97,19.99,42300.0,11.4464,11.4749,11.378,11.3894,42300.0
2008-11-04 10:25:00,20.01,20.05,19.85,20.03,79350.0,11.4008,11.4236,11.3097,11.4122,79350.0
2008-11-04 10:30:00,20.05,20.05,19.89,19.99,85650.0,11.4236,11.4236,11.3325,11.3894,85650.0
2008-11-04 10:35:00,19.97,20.08,19.96,20.0,60000.0,11.378,11.4407,11.3723,11.3951,60000.0
2008-11-04 10:40:00,20.01,20.05,19.91,19.99,63750.0,11.4008,11.4236,11.3438,11.3894,63750.0
2008-11-04 10:45:00,20.01,20.08,19.97,20.05,77850.0,11.4008,11.4407,11.378,11.4236,77850.0
2008-11-04 10:50:00,20.04,20.07,19.91,20.02,89100.0,11.4179,11.435,11.3438,11.4065,89100.0
2008-11-04 10:55:00,20.01,20.05,19.91,20.02,109200.0,11.4008,11.4236,11.3438,11.4065,109200.0
2008-11-04 11:00:00,20.05,20.23,20.05,20.15,102000.0,11.4236,11.5262,11.4236,11.4806,102000.0
2008-11-04 11:05:00,20.15,20.15,20.05,20.12,124650.0,11.4806,11.4806,11.4236,11.4635,124650.0
2008-11-04 11:10:00,20.13,20.17,20.03,20.07,131850.0,11.4692,11.492,11.4122,11.435,131850.0
2008-11-04 11:15:00,20.07,20.15,20.06,20.09,72750.0,11.435,11.4806,11.4293,11.4464,72750.0
2008-11-04 11:20:00,20.1,20.11,20.02,20.05,87150.0,11.4521,11.4578,11.4065,11.4236,87150.0
2008-11-04 11:25:00,20.05,20.15,20.04,20.11,53700.0,11.4236,11.4806,11.4179,11.4578,53700.0
2008-11-04 11:30:00,20.13,20.15,20.06,20.13,103050.0,11.4692,11.4806,11.4293,11.4692,103050.0
2008-11-04 11:35:00,20.13,20.17,20.13,20.15,67800.0,11.4692,11.492,11.4692,11.4806,67800.0
2008-11-04 11:40:00,20.15,20.19,20.13,20.19,45600.0,11.4806,11.5034,11.4692,11.5034,45600.0
2008-11-04 11:45:00,20.19,20.23,20.14,20.21,50400.0,11.5034,11.5262,11.4749,11.5148,50400.0
2008-11-04 11:50:00,20.21,20.33,20.21,20.31,70800.0,11.5148,11.5831,11.5148,11.5717,70800.0
2008-11-04 11:55:00,20.31,20.44,20.29,20.41,64950.0,11.5717,11.6458,11.5604,11.6287,64950.0
2008-11-04 12:00:00,20.41,20.46,20.33,20.37,109050.0,11.6287,11.6572,11.5831,11.6059,109050.0
2008-11-04 12:05:00,20.35,20.37,20.27,20.29,74250.0,11.5945,11.6059,11.549,11.5604,74250.0
2008-11-04 12:10:00,20.28,20.4,20.28,20.37,79050.0,11.5547,11.623,11.5547,11.6059,79050.0
2008-11-04 12:15:00,20.38,20.41,20.35,20.39,64500.0,11.6116,11.6287,11.5945,11.6173,64500.0
2008-11-04 12:20:00,20.39,20.43,20.36,20.39,46050.0,11.6173,11.6401,11.6002,11.6173,46050.0
2008-11-04 12:25:00,20.39,20.44,20.24,20.24,58200.0,11.6173,11.6458,11.5319,11.5319,58200.0
2008-11-04 12:30:00,20.25,20.26,20.17,20.19,47250.0,11.5376,11.5433,11.492,11.5034,47250.0
2008-11-04 12:35:00,20.19,20.28,20.17,20.23,29400.0,11.5034,11.5547,11.492,11.5262,29400.0
2008-11-04 12:40:00,20.23,20.23,20.17,20.23,29850.0,11.5262,11.5262,11.492,11.5262,29850.0
2008-11-04 12:45:00,20.22,20.31,20.22,20.29,30900.0,11.5205,11.5717,11.5205,11.5604,30900.0
2008-11-04 12:50:00,20.28,20.29,20.25,20.27,21450.0,11.5547,11.5604,11.5376,11.549,21450.0
2008-11-04 12:55:00,20.26,20.3,20.23,20.3,44550.0,11.5433,11.5661,11.5262,11.5661,44550.0
2008-11-04 13:00:00,20.29,20.4,20.29,20.36,44850.0,11.5604,11.623,11.5604,11.6002,44850.0
2008-11-04 13:05:00,20.37,20.39,20.31,20.33,41850.0,11.6059,11.6173,11.5717,11.5831,41850.0
2008-11-04 13:10:00,20.33,20.4,20.31,20.34,87750.0,11.5831,11.623,11.5717,11.5888,87750.0
2008-11-04 13:15:00,20.33,20.5,20.31,20.45,96300.0,11.5831,11.68,11.5717,11.6515,96300.0
2008-11-04 13:20:00,20.45,20.54,20.45,20.53,64650.0,11.6515,11.7028,11.6515,11.6971,64650.0
2008-11-04 13:25:00,20.54,20.55,20.47,20.53,60900.0,11.7028,11.7085,11.6629,11.6971,60900.0
2008-11-04 13:30:00,20.53,20.53,20.39,20.46,58500.0,11.6971,11.6971,11.6173,11.6572,58500.0
2008-11-04 13:35:00,20.46,20.53,20.45,20.53,43500.0,11.6572,11.6971,11.6515,11.6971,43500.0
2008-11-04 13:40:00,20.52,20.63,20.5,20.56,76650.0,11.6914,11.7541,11.68,11.7142,76650.0
2008-11-04 13:45:00,20.56,20.71,20.56,20.61,67650.0,11.7142,11.7997,11.7142,11.7427,67650.0
2008-11-04 13:50:00,20.61,20.62,20.5,20.5,68100.0,11.7427,11.7484,11.68,11.68,68100.0
2008-11-04 13:55:00,20.5,20.61,20.48,20.51,65700.0,11.68,11.7427,11.6686,11.6857,65700.0
2008-11-04 14:00:00,20.51,20.51,20.37,20.43,87300.0,11.6857,11.6857,11.6059,11.6401,87300.0
2008-11-04 14:05:00,20.43,20.43,20.27,20.33,83100.0,11.6401,11.6401,11.549,11.5831,83100.0
2008-11-04 14:10:00,20.33,20.47,20.3,20.39,63600.0,11.5831,11.6629,11.5661,11.6173,63600.0
2008-11-04 14:15:00,20.38,20.43,20.28,20.4,58650.0,11.6116,11.6401,11.5547,11.623,58650.0
2008-11-04 14:20:00,20.4,20.41,20.31,20.37,44550.0,11.623,11.6287,11.5717,11.6059,44550.0
2008-11-04 14:25:00,20.37,20.51,20.36,20.47,61650.0,11.6059,11.6857,11.6002,11.6629,61650.0
2008-11-04 14:30:00,20.47,20.5,20.43,20.45,34800.0,11.6629,11.68,11.6401,11.6515,34800.0
2008-11-04 14:35:00,20.45,20.51,20.45,20.47,43200.0,11.6515,11.6857,11.6515,11.6629,43200.0
2008-11-04 14:40:00,20.47,20.55,20.47,20.47,30300.0,11.6629,11.7085,11.6629,11.6629,30300.0
2008-11-04 14:45:00,20.47,20.47,20.38,20.38,63900.0,11.6629,11.6629,11.6116,11.6116,63900.0
2008-11-04 14:50:00,20.38,20.4,20.26,20.27,97350.0,11.6116,11.623,11.5433,11.549,97350.0
2008-11-04 14:55:00,20.28,20.41,20.25,20.38,65400.0,11.5547,11.6287,11.5376,11.6116,65400.0
2008-11-04 15:00:00,20.37,20.4,20.21,20.27,95550.0,11.6059,11.623,11.5148,11.549,95550.0
2008-11-04 15:05:00,20.28,20.53,20.28,20.45,150450.0,11.5547,11.6971,11.5547,11.6515,150450.0
2008-11-04 15:10:00,20.45,20.61,20.41,20.58,173100.0,11.6515,11.7427,11.6287,11.7256,173100.0
2008-11-04 15:15:00,20.59,20.61,20.51,20.54,84900.0,11.7313,11.7427,11.6857,11.7028,84900.0
2008-11-04 15:20:00,20.55,20.55,20.42,20.53,63750.0,11.7085,11.7085,11.6344,11.6971,63750.0
2008-11-04 15:25:00,20.53,20.57,20.43,20.43,60750.0,11.6971,11.7199,11.6401,11.6401,60750.0
2008-11-04 15:30:00,20.43,20.66,20.43,20.64,85500.0,11.6401,11.7712,11.6401,11.7598,85500.0
2008-11-04 15:35:00,20.66,20.69,20.57,20.59,66900.0,11.7712,11.7883,11.7199,11.7313,66900.0
2008-11-04 15:40:00,20.59,20.69,20.59,20.66,104250.0,11.7313,11.7883,11.7313,11.7712,104250.0
2008-11-04 15:45:00,20.67,20.9,20.67,20.79,197550.0,11.7769,11.9079,11.7769,11.8452,197550.0
2008-11-04 15:50:00,20.78,20.83,20.57,20.67,228600.0,11.8395,11.868,11.7199,11.7769,228600.0
2008-11-04 15:55:00,20.67,20.92,20.64,20.87,318150.0,11.7769,11.9193,11.7598,11.8908,318150.0
2008-11-05 09:30:00,19.23,20.85,19.23,20.39,122850.0,10.9564,11.8794,10.9564,11.6173,122850.0
2008-11-05 09:35:00,20.39,20.5,20.22,20.27,91650.0,11.6173,11.68,11.5205,11.549,91650.0
2008-11-05 09:40:00,20.29,20.32,20.11,20.2,158100.0,11.5604,11.5774,11.4578,11.5091,158100.0
2008-11-05 09:45:00,20.18,20.2,20.03,20.18,113250.0,11.4977,11.5091,11.4122,11.4977,113250.0
2008-11-05 09:50:00,20.17,20.46,20.17,20.44,90000.0,11.492,11.6572,11.492,11.6458,90000.0
2008-11-05 09:55:00,20.43,20.5,20.34,20.43,87750.0,11.6401,11.68,11.5888,11.6401,87750.0
2008-11-05 10:00:00,20.43,20.71,20.35,20.65,192600.0,11.6401,11.7997,11.5945,11.7655,192600.0
2008-11-05 10:05:00,20.63,20.67,20.49,20.6,79350.0,11.7541,11.7769,11.6743,11.737,79350.0
2008-11-05 10:10:00,20.6,20.7,20.47,20.53,63000.0,11.737,11.794,11.6629,11.6971,63000.0
2008-11-05 10:15:00,20.53,20.71,20.49,20.62,45600.0,11.6971,11.7997,11.6743,11.7484,45600.0
2008-11-05 10:20:00,20.61,20.77,20.61,20.71,39750.0,11.7427,11.8338,11.7427,11.7997,39750.0
2008-11-05 10:25:00,20.7,20.78,20.57,20.72,49050.0,11.794,11.8395,11.7199,11.8053,49050.0
2008-11-05 10:30:00,20.75,20.87,20.67,20.75,55350.0,11.8224,11.8908,11.7769,11.8224,55350.0
2008-11-05 10:35:00,20.74,20.74,20.53,20.61,104700.0,11.8167,11.8167,11.6971,11.7427,104700.0
2008-11-05 10:40:00,20.61,20.75,20.61,20.69,80850.0,11.7427,11.8224,11.7427,11.7883,80850.0
2008-11-05 10:45:00,20.73,20.93,20.61,20.91,86100.0,11.811,11.925,11.7427,11.9136,86100.0
2008-11-05 10:50:00,20.92,20.97,20.82,20.96,104550.0,11.9193,11.9478,11.8623,11.9421,104550.0
2008-11-05 10:55:00,20.95,20.97,20.89,20.93,74850.0,11.9364,11.9478,11.9022,11.925,74850.0
2008-11-05 11:00:00,20.93,21.02,20.93,20.98,50400.0,11.925,11.9763,11.925,11.9535,50400.0
2008-11-05 11:05:00,20.98,21.0,20.89,20.93,66600.0,11.9535,11.9649,11.9022,11.925,66600.0
2008-11-05 11:10:00,20.93,21.04,20.9,20.97,67650.0,11.925,11.9877,11.9079,11.9478,67650.0
2008-11-05 11:15:00,20.97,21.02,20.89,20.99,18300.0,11.9478,11.9763,11.9022,11.9592,18300.0
2008-11-05 11:20:00,20.96,20.99,20.78,20.79,16650.0,11.9421,11.9592,11.8395,11.8452,16650.0
2008-11-05 11:25:00,20.8,20.82,20.73,20.73,23100.0,11.8509,11.8623,11.811,11.811,23100.0
2008-11-05 11:30:00,20.73,20.74,20.67,20.7,14850.0,11.811,11.8167,11.7769,11.794,14850.0
2008-11-05 11:35:00,20.71,20.71,20.63,20.65,61800.0,11.7997,11.7997,11.7541,11.7655,61800.0
2008-11-05 11:40:00,20.65,20.68,20.54,20.57,65850.0,11.7655,11.7826,11.7028,11.7199,65850.0
2008-11-05 11:45:00,20.57,20.57,20.44,20.53,45300.0,11.7199,11.7199,11.6458,11.6971,45300.0
2008-11-05 11:50:00,20.51,20.63,20.46,20.61,63300.0,11.6857,11.7541,11.6572,11.7427,63300.0
2008-11-05 11:55:00,20.61,20.67,20.59,20.67,57150.0,11.7427,11.7769,11.7313,11.7769,57150.0
2008-11-05 12:00:00,20.67,20.69,20.63,20.65,65550.0,11.7769,11.7883,11.7541,11.7655,65550.0
2008-11-05 12:05:00,20.65,20.67,20.6,20.63,47400.0,11.7655,11.7769,11.737,11.7541,47400.0
2008-11-05 12:10:00,20.62,20.64,20.55,20.59,89550.0,11.7484,11.7598,11.7085,11.7313,89550.0
2008-11-05 12:15:00,20.59,20.64,20.55,20.57,43800.0,11.7313,11.7598,11.7085,11.7199,43800.0
2008-11-05 12:20:00,20.57,20.68,20.57,20.57,25350.0,11.7199,11.7826,11.7199,11.7199,25350.0
2008-11-05 12:25:00,20.57,20.58,20.27,20.3,61650.0,11.7199,11.7256,11.549,11.5661,61650.0
2008-11-05 12:30:00,20.29,20.39,20.29,20.35,18750.0,11.5604,11.6173,11.5604,11.5945,18750.0
2008-11-05 12:35:00,20.35,20.35,20.17,20.17,32400.0,11.5945,11.5945,11.492,11.492,32400.0
2008-11-05 12:40:00,20.19,20.23,20.09,20.23,37200.0,11.5034,11.5262,11.4464,11.5262,37200.0
2008-11-05 12:45:00,20.23,20.27,20.2,20.21,33300.0,11.5262,11.549,11.5091,11.5148,33300.0
2008-11-05 12:50:00,20.21,20.28,20.11,20.2,105450.0,11.5148,11.5547,11.4578,11.5091,105450.0
2008-11-05 12:55:00,20.19,20.3,20.16,20.29,32250.0,11.5034,11.5661,11.4863,11.5604,32250.0
2008-11-05 13:00:00,20.29,20.34,20.27,20.29,14700.0,11.5604,11.5888,11.549,11.5604,14700.0
2008-11-05 13:05:00,20.29,20.37,20.25,20.35,27150.0,11.5604,11.6059,11.5376,11.5945,27150.0
2008-11-05 13:10:00,20.34,20.39,20.33,20.37,13950.0,11.5888,11.6173,11.5831,11.6059,13950.0
2008-11-05 13:15:00,20.37,20.39,20.33,20.35,15750.0,11.6059,11.6173,11.5831,11.5945,15750.0
2008-11-05 13:20:00,20.35,20.35,20.2,20.29,46050.0,11.5945,11.5945,11.5091,11.5604,46050.0
2008-11-05 13:25:00,20.29,20.34,20.26,20.33,29100.0,11.5604,11.5888,11.5433,11.5831,29100.0
2008-11-05 13:30:00,20.34,20.35,20.21,20.23,41250.0,11.5888,11.5945,11.5148,11.5262,41250.0
2008-11-05 13:35:00,20.23,20.34,20.2,20.29,77250.0,11.5262,11.5888,11.5091,11.5604,77250.0
2008-11-05 13:40:00,20.3,20.42,20.23,20.39,30900.0,11.5661,11.6344,11.5262,11.6173,30900.0
2008-11-05 13:45:00,20.39,20.4,20.29,20.31,76350.0,11.6173,11.623,11.5604,11.5717,76350.0
2008-11-05 13:50:00,20.31,20.33,20.23,20.24,33900.0,11.5717,11.5831,11.5262,11.5319,33900.0
2008-11-05 13:55:00,20.25,20.25,20.18,20.21,38100.0,11.5376,11.5376,11.4977,11.5148,38100.0
2008-11-05 14:00:00,20.21,20.29,20.17,20.19,48600.0,11.5148,11.5604,11.492,11.5034,48600.0
2008-11-05 14:05:00,20.17,20.17,20.07,20.11,43800.0,11.492,11.492,11.435,11.4578,43800.0
2008-11-05 14:10:00,20.12,20.23,20.11,20.19,37500.0,11.4635,11.5262,11.4578,11.5034,37500.0
2008-11-05 14:15:00,20.18,20.25,20.16,20.2,50400.0,11.4977,11.5376,11.4863,11.5091,50400.0
2008-11-05 14:20:00,20.18,20.18,20.07,20.08,56850.0,11.4977,11.4977,11.435,11.4407,56850.0
2008-11-05 14:25:00,20.08,20.19,20.07,20.16,41400.0,11.4407,11.5034,11.435,11.4863,41400.0
2008-11-05 14:30:00,20.17,20.34,20.13,20.26,120750.0,11.492,11.5888,11.4692,11.5433,120750.0
2008-11-05 14:35:00,20.27,20.32,20.19,20.22,35250.0,11.549,11.5774,11.5034,11.5205,35250.0
2008-11-05 14:40:00,20.23,20.27,20.19,20.23,24750.0,11.5262,11.549,11.5034,11.5262,24750.0
2008-11-05 14:45:00,20.25,20.27,20.13,20.15,72750.0,11.5376,11.549,11.4692,11.4806,72750.0
2008-11-05 14:50:00,20.15,20.25,20.1,20.22,84450.0,11.4806,11.5376,11.4521,11.5205,84450.0
2008-11-05 14:55:00,20.22,20.27,20.14,20.17,38850.0,11.5205,11.549,11.4749,11.492,38850.0
2008-11-05 15:00:00,20.17,20.21,20.09,20.17,61650.0,11.492,11.5148,11.4464,11.492,61650.0
2008-11-05 15:05:00,20.17,20.28,20.09,20.09,75600.0,11.492,11.5547,11.4464,11.4464,75600.0
2008-11-05 15:10:00,20.08,20.11,19.99,20.02,84300.0,11.4407,11.4578,11.3894,11.4065,84300.0
2008-11-05 15:15:00,20.02,20.06,19.93,20.02,84300.0,11.4065,11.4293,11.3552,11.4065,84300.0
2008-11-05 15:20:00,20.01,20.05,19.88,19.91,94350.0,11.4008,11.4236,11.3268,11.3438,94350.0
2008-11-05 15:25:00,19.92,19.93,19.83,19.89,130950.0,11.3495,11.3552,11.2983,11.3325,130950.0
2008-11-05 15:30:00,19.89,19.9,19.75,19.83,135150.0,11.3325,11.3381,11.2527,11.2983,135150.0
2008-11-05 15:35:00,19.83,19.87,19.59,19.59,102300.0,11.2983,11.3211,11.1615,11.1615,102300.0
2008-11-05 15:40:00,19.59,19.78,19.58,19.78,100200.0,11.1615,11.2698,11.1558,11.2698,100200.0
2008-11-05 15:45:00,19.77,19.99,19.73,19.87,214050.0,11.2641,11.3894,11.2413,11.3211,214050.0
2008-11-05 15:50:00,19.87,19.88,19.55,19.57,344250.0,11.3211,11.3268,11.1387,11.1501,344250.0
2008-11-05 15:55:00,19.56,19.67,19.56,19.61,364200.0,11.1444,11.2071,11.1444,11.1729,364200.0
2008-11-06 09:30:00,19.15,19.34,19.03,19.25,193650.0,10.9108,11.0191,10.8425,10.9678,193650.0
2008-11-06 09:35:00,19.25,19.33,19.01,19.07,177150.0,10.9678,11.0134,10.8311,10.8653,177150.0
2008-11-06 09:40:00,19.07,19.13,18.85,19.03,174000.0,10.8653,10.8994,10.7399,10.8425,174000.0
2008-11-06 09:45:00,19.03,19.09,18.75,18.77,257700.0,10.8425,10.8766,10.6829,10.6943,257700.0
2008-11-06 09:50:00,18.76,18.76,18.44,18.67,254550.0,10.6886,10.6886,10.5063,10.6373,254550.0
2008-11-06 09:55:00,18.69,18.79,18.57,18.67,218250.0,10.6487,10.7057,10.5804,10.6373,218250.0
2008-11-06 10:00:00,18.65,18.66,18.38,18.61,214050.0,10.626,10.6317,10.4721,10.6032,214050.0
2008-11-06 10:05:00,18.61,18.64,18.47,18.53,149400.0,10.6032,10.6203,10.5234,10.5576,149400.0
2008-11-06 10:10:00,18.49,18.63,18.47,18.51,112200.0,10.5348,10.6146,10.5234,10.5462,112200.0
2008-11-06 10:15:00,18.52,18.68,18.51,18.65,76800.0,10.5519,10.643,10.5462,10.626,76800.0
2008-11-06 10:20:00,18.66,18.68,18.53,18.62,151500.0,10.6317,10.643,10.5576,10.6089,151500.0
2008-11-06 10:25:00,18.61,18.62,18.43,18.47,59100.0,10.6032,10.6089,10.5006,10.5234,59100.0
2008-11-06 10:30:00,18.47,18.48,18.3,18.34,79950.0,10.5234,10.5291,10.4265,10.4493,79950.0
2008-11-06 10:35:00,18.34,18.37,18.1,18.15,97200.0,10.4493,10.4664,10.3126,10.3411,97200.0
2008-11-06 10:40:00,18.17,18.17,18.01,18.12,114600.0,10.3525,10.3525,10.2613,10.324,114600.0
2008-11-06 10:45:00,18.11,18.24,18.03,18.17,73200.0,10.3183,10.3924,10.2727,10.3525,73200.0
2008-11-06 10:50:00,18.18,18.21,18.0,18.09,83700.0,10.3582,10.3753,10.2556,10.3069,83700.0
2008-11-06 10:55:00,18.1,18.2,18.08,18.17,49800.0,10.3126,10.3696,10.3012,10.3525,49800.0
2008-11-06 11:00:00,18.17,18.19,18.09,18.13,50700.0,10.3525,10.3639,10.3069,10.3297,50700.0
2008-11-06 11:05:00,18.11,18.19,17.97,17.97,70800.0,10.3183,10.3639,10.2385,10.2385,70800.0
2008-11-06 11:10:00,17.98,18.06,17.89,18.01,88950.0,10.2442,10.2898,10.1929,10.2613,88950.0
2008-11-06 11:15:00,18.02,18.07,17.99,18.07,53400.0,10.267,10.2955,10.2499,10.2955,53400.0
2008-11-06 11:20:00,18.07,18.1,17.94,18.06,108150.0,10.2955,10.3126,10.2214,10.2898,108150.0
2008-11-06 11:25:00,18.06,18.21,18.06,18.2,164700.0,10.2898,10.3753,10.2898,10.3696,164700.0
2008-11-06 11:30:00,18.2,18.33,18.14,18.16,79650.0,10.3696,10.4436,10.3354,10.3468,79650.0
2008-11-06 11:35:00,18.15,18.21,18.06,18.15,77100.0,10.3411,10.3753,10.2898,10.3411,77100.0
2008-11-06 11:40:00,18.15,18.16,18.09,18.14,50550.0,10.3411,10.3468,10.3069,10.3354,50550.0
2008-11-06 11:45:00,18.13,18.17,18.07,18.13,41250.0,10.3297,10.3525,10.2955,10.3297,41250.0
2008-11-06 11:50:00,18.12,18.21,18.12,18.17,58200.0,10.324,10.3753,10.324,10.3525,58200.0
2008-11-06 11:55:00,18.16,18.28,18.16,18.2,31500.0,10.3468,10.4151,10.3468,10.3696,31500.0
2008-11-06 12:00:00,18.21,18.21,18.07,18.17,43350.0,10.3753,10.3753,10.2955,10.3525,43350.0
2008-11-06 12:05:00,18.15,18.24,18.01,18.03,87450.0,10.3411,10.3924,10.2613,10.2727,87450.0
2008-11-06 12:10:00,18.03,18.07,17.99,18.01,60750.0,10.2727,10.2955,10.2499,10.2613,60750.0
2008-11-06 12:15:00,17.99,18.01,17.9,17.95,67650.0,10.2499,10.2613,10.1986,10.2271,67650.0
2008-11-06 12:20:00,17.95,17.95,17.71,17.72,75450.0,10.2271,10.2271,10.0904,10.0961,75450.0
2008-11-06 12:25:00,17.71,17.76,17.67,17.69,65700.0,10.0904,10.1189,10.0676,10.079,65700.0
2008-11-06 12:30:00,17.69,17.7,17.59,17.69,74100.0,10.079,10.0847,10.022,10.079,74100.0
2008-11-06 12:35:00,17.69,17.71,17.58,17.59,49200.0,10.079,10.0904,10.0163,10.022,49200.0
2008-11-06 12:40:00,17.59,17.64,17.49,17.57,72750.0,10.022,10.0505,9.965,10.0106,72750.0
2008-11-06 12:45:00,17.57,17.67,17.55,17.67,71100.0,10.0106,10.0676,9.9992,10.0676,71100.0
2008-11-06 12:50:00,17.68,17.8,17.67,17.77,99600.0,10.0733,10.1417,10.0676,10.1246,99600.0
2008-11-06 12:55:00,17.77,17.79,17.72,17.79,47550.0,10.1246,10.136,10.0961,10.136,47550.0
2008-11-06 13:00:00,17.76,17.82,17.67,17.75,33900.0,10.1189,10.1531,10.0676,10.1132,33900.0
2008-11-06 13:05:00,17.75,17.75,17.62,17.7,42750.0,10.1132,10.1132,10.0391,10.0847,42750.0
2008-11-06 13:10:00,17.68,17.73,17.62,17.67,29700.0,10.0733,10.1018,10.0391,10.0676,29700.0
2008-11-06 13:15:00,17.67,17.7,17.57,17.63,31950.0,10.0676,10.0847,10.0106,10.0448,31950.0
2008-11-06 13:20:00,17.63,17.8,17.63,17.79,41400.0,10.0448,10.1417,10.0448,10.136,41400.0
2008-11-06 13:25:00,17.79,17.83,17.7,17.79,34500.0,10.136,10.1588,10.0847,10.136,34500.0
2008-11-06 13:30:00,17.76,17.79,17.7,17.76,108600.0,10.1189,10.136,10.0847,10.1189,108600.0
2008-11-06 13:35:00,17.76,17.8,17.65,17.76,73650.0,10.1189,10.1417,10.0562,10.1189,73650.0
2008-11-06 13:40:00,17.75,17.75,17.65,17.67,69900.0,10.1132,10.1132,10.0562,10.0676,69900.0
2008-11-06 13:45:00,17.66,17.75,17.66,17.73,58200.0,10.0619,10.1132,10.0619,10.1018,58200.0
2008-11-06 13:50:00,17.73,17.75,17.65,17.75,39600.0,10.1018,10.1132,10.0562,10.1132,39600.0
2008-11-06 13:55:00,17.73,17.82,17.73,17.81,62550.0,10.1018,10.1531,10.1018,10.1474,62550.0
2008-11-06 14:00:00,17.81,17.97,17.77,17.93,80100.0,10.1474,10.2385,10.1246,10.2157,80100.0
2008-11-06 14:05:00,17.93,18.17,17.9,18.11,147750.0,10.2157,10.3525,10.1986,10.3183,147750.0
2008-11-06 14:10:00,18.11,18.16,18.07,18.09,72300.0,10.3183,10.3468,10.2955,10.3069,72300.0
2008-11-06 14:15:00,18.09,18.11,18.01,18.07,53550.0,10.3069,10.3183,10.2613,10.2955,53550.0
2008-11-06 14:20:00,18.08,18.08,17.94,18.05,64350.0,10.3012,10.3012,10.2214,10.2841,64350.0
2008-11-06 14:25:00,18.05,18.07,17.91,17.93,52800.0,10.2841,10.2955,10.2043,10.2157,52800.0
2008-11-06 14:30:00,17.93,18.07,17.92,18.03,63750.0,10.2157,10.2955,10.21,10.2727,63750.0
2008-11-06 14:35:00,18.03,18.23,17.95,18.2,65700.0,10.2727,10.3867,10.2271,10.3696,65700.0
2008-11-06 14:40:00,18.2,18.3,18.11,18.29,106200.0,10.3696,10.4265,10.3183,10.4208,106200.0
2008-11-06 14:45:00,18.3,18.3,18.19,18.23,90300.0,10.4265,10.4265,10.3639,10.3867,90300.0
2008-11-06 14:50:00,18.22,18.33,18.2,18.23,79950.0,10.381,10.4436,10.3696,10.3867,79950.0
2008-11-06 14:55:00,18.22,18.23,18.09,18.15,97500.0,10.381,10.3867,10.3069,10.3411,97500.0
2008-11-06 15:00:00,18.15,18.21,18.0,18.02,87000.0,10.3411,10.3753,10.2556,10.267,87000.0
2008-11-06 15:05:00,18.03,18.08,17.84,17.86,75450.0,10.2727,10.3012,10.1645,10.1758,75450.0
2008-11-06 15:10:00,17.87,17.91,17.76,17.77,57150.0,10.1815,10.2043,10.1189,10.1246,57150.0
2008-11-06 15:15:00,17.76,17.86,17.76,17.83,55200.0,10.1189,10.1758,10.1189,10.1588,55200.0
2008-11-06 15:20:00,17.85,17.85,17.68,17.73,97650.0,10.1701,10.1701,10.0733,10.1018,97650.0
2008-11-06 15:25:00,17.73,17.73,17.57,17.63,116400.0,10.1018,10.1018,10.0106,10.0448,116400.0
2008-11-06 15:30:00,17.63,17.76,17.57,17.75,196500.0,10.0448,10.1189,10.0106,10.1132,196500.0
2008-11-06 15:35:00,17.75,17.77,17.69,17.7,159450.0,10.1132,10.1246,10.079,10.0847,159450.0
2008-11-06 15:40:00,17.69,17.91,17.68,17.79,170400.0,10.079,10.2043,10.0733,10.136,170400.0
2008-11-06 15:45:00,17.8,17.9,17.69,17.71,156900.0,10.1417,10.1986,10.079,10.0904,156900.0
2008-11-06 15:50:00,17.71,17.72,17.51,17.51,257850.0,10.0904,10.0961,9.9764,9.9764,257850.0
2008-11-06 15:55:00,17.52,17.66,17.51,17.6,375750.0,9.9821,10.0619,9.9764,10.0277,375750.0
2008-11-07 09:30:00,18.09,18.11,17.73,18.03,53850.0,10.3069,10.3183,10.1018,10.2727,53850.0
2008-11-07 09:35:00,18.04,18.04,17.61,17.67,63900.0,10.2784,10.2784,10.0334,10.0676,63900.0
2008-11-07 09:40:00,17.67,17.83,17.57,17.65,72900.0,10.0676,10.1588,10.0106,10.0562,72900.0
2008-11-07 09:45:00,17.64,17.74,17.47,17.53,82200.0,10.0505,10.1075,9.9536,9.9878,82200.0
2008-11-07 09:50:00,17.55,17.59,17.42,17.59,102000.0,9.9992,10.022,9.9252,10.022,102000.0
2008-11-07 09:55:00,17.62,17.81,17.61,17.69,119250.0,10.0391,10.1474,10.0334,10.079,119250.0
2008-11-07 10:00:00,17.7,17.81,17.7,17.81,163800.0,10.0847,10.1474,10.0847,10.1474,163800.0
2008-11-07 10:05:00,17.81,17.85,17.69,17.79,112500.0,10.1474,10.1701,10.079,10.136,112500.0
2008-11-07 10:10:00,17.8,17.87,17.71,17.85,82500.0,10.1417,10.1815,10.0904,10.1701,82500.0
2008-11-07 10:15:00,17.85,17.97,17.84,17.92,52950.0,10.1701,10.2385,10.1645,10.21,52950.0
2008-11-07 10:20:00,17.93,18.1,17.93,18.09,26250.0,10.2157,10.3126,10.2157,10.3069,26250.0
2008-11-07 10:25:00,18.09,18.19,18.03,18.05,25350.0,10.3069,10.3639,10.2727,10.2841,25350.0
2008-11-07 10:30:00,18.05,18.1,18.0,18.02,24000.0,10.2841,10.3126,10.2556,10.267,24000.0
2008-11-07 10:35:00,18.0,18.19,17.99,18.17,37500.0,10.2556,10.3639,10.2499,10.3525,37500.0
2008-11-07 10:40:00,18.16,18.21,18.11,18.15,42900.0,10.3468,10.3753,10.3183,10.3411,42900.0
2008-11-07 10:45:00,18.17,18.22,17.99,17.99,65250.0,10.3525,10.381,10.2499,10.2499,65250.0
2008-11-07 10:50:00,17.99,17.99,17.91,17.93,29850.0,10.2499,10.2499,10.2043,10.2157,29850.0
2008-11-07 10:55:00,17.94,18.0,17.83,17.85,20400.0,10.2214,10.2556,10.1588,10.1701,20400.0
2008-11-07 11:00:00,17.87,17.93,17.81,17.81,22500.0,10.1815,10.2157,10.1474,10.1474,22500.0
2008-11-07 11:05:00,17.84,17.89,17.7,17.77,27750.0,10.1645,10.1929,10.0847,10.1246,27750.0
2008-11-07 11:10:00,17.77,17.81,17.72,17.76,26100.0,10.1246,10.1474,10.0961,10.1189,26100.0
2008-11-07 11:15:00,17.75,17.8,17.63,17.69,40800.0,10.1132,10.1417,10.0448,10.079,40800.0
2008-11-07 11:20:00,17.7,17.71,17.51,17.57,63600.0,10.0847,10.0904,9.9764,10.0106,63600.0
2008-11-07 11:25:00,17.57,17.57,17.32,17.43,221250.0,10.0106,10.0106,9.8682,9.9309,221250.0
2008-11-07 11:30:00,17.41,17.42,17.32,17.33,76950.0,9.9195,9.9252,9.8682,9.8739,76950.0
2008-11-07 11:35:00,17.35,17.37,17.26,17.28,124800.0,9.8853,9.8967,9.834,9.8454,124800.0
2008-11-07 11:40:00,17.3,17.34,17.27,17.33,36600.0,9.8568,9.8796,9.8397,9.8739,36600.0
2008-11-07 11:45:00,17.33,17.4,17.26,17.34,48750.0,9.8739,9.9138,9.834,9.8796,48750.0
2008-11-07 11:50:00,17.33,17.43,17.3,17.4,71400.0,9.8739,9.9309,9.8568,9.9138,71400.0
2008-11-07 11:55:00,17.39,17.49,17.35,17.45,23700.0,9.9081,9.965,9.8853,9.9422,23700.0
2008-11-07 12:00:00,17.45,17.67,17.41,17.61,91500.0,9.9422,10.0676,9.9195,10.0334,91500.0
2008-11-07 12:05:00,17.62,17.69,17.6,17.62,45600.0,10.0391,10.079,10.0277,10.0391,45600.0
2008-11-07 12:10:00,17.64,17.68,17.55,17.58,40050.0,10.0505,10.0733,9.9992,10.0163,40050.0
2008-11-07 12:15:00,17.57,17.57,17.42,17.46,32250.0,10.0106,10.0106,9.9252,9.9479,32250.0
2008-11-07 12:20:00,17.44,17.52,17.44,17.52,41550.0,9.9365,9.9821,9.9365,9.9821,41550.0
2008-11-07 12:25:00,17.52,17.63,17.52,17.58,31500.0,9.9821,10.0448,9.9821,10.0163,31500.0
2008-11-07 12:30:00,17.57,17.6,17.49,17.49,62550.0,10.0106,10.0277,9.965,9.965,62550.0
2008-11-07 12:35:00,17.49,17.56,17.48,17.55,48600.0,9.965,10.0049,9.9593,9.9992,48600.0
2008-11-07 12:40:00,17.54,17.65,17.53,17.58,116100.0,9.9935,10.0562,9.9878,10.0163,116100.0
2008-11-07 12:45:00,17.53,17.59,17.5,17.51,144000.0,9.9878,10.022,9.9707,9.9764,144000.0
2008-11-07 12:50:00,17.52,17.57,17.5,17.57,37500.0,9.9821,10.0106,9.9707,10.0106,37500.0
2008-11-07 12:55:00,17.58,17.67,17.57,17.57,41700.0,10.0163,10.0676,10.0106,10.0106,41700.0
2008-11-07 13:00:00,17.58,17.65,17.57,17.58,41550.0,10.0163,10.0562,10.0106,10.0163,41550.0
2008-11-07 13:05:00,17.59,17.65,17.55,17.55,15600.0,10.022,10.0562,9.9992,9.9992,15600.0
2008-11-07 13:10:00,17.56,17.56,17.49,17.55,21900.0,10.0049,10.0049,9.965,9.9992,21900.0
2008-11-07 13:15:00,17.53,17.56,17.51,17.53,18000.0,9.9878,10.0049,9.9764,9.9878,18000.0
2008-11-07 13:20:00,17.53,17.55,17.5,17.52,19500.0,9.9878,9.9992,9.9707,9.9821,19500.0
2008-11-07 13:25:00,17.54,17.57,17.49,17.57,30150.0,9.9935,10.0106,9.965,10.0106,30150.0
2008-11-07 13:30:00,17.59,17.6,17.51,17.51,18300.0,10.022,10.0277,9.9764,9.9764,18300.0
2008-11-07 13:35:00,17.51,17.53,17.46,17.49,30000.0,9.9764,9.9878,9.9479,9.965,30000.0
2008-11-07 13:40:00,17.47,17.47,17.38,17.39,25350.0,9.9536,9.9536,9.9024,9.9081,25350.0
2008-11-07 13:45:00,17.41,17.43,17.39,17.42,23250.0,9.9195,9.9309,9.9081,9.9252,23250.0
2008-11-07 13:50:00,17.42,17.51,17.42,17.47,14850.0,9.9252,9.9764,9.9252,9.9536,14850.0
2008-11-07 13:55:00,17.48,17.55,17.47,17.53,25800.0,9.9593,9.9992,9.9536,9.9878,25800.0
2008-11-07 14:00:00,17.55,17.55,17.49,17.53,39300.0,9.9992,9.9992,9.965,9.9878,39300.0
2008-11-07 14:05:00,17.53,17.54,17.47,17.49,24750.0,9.9878,9.9935,9.9536,9.965,24750.0
2008-11-07 14:10:00,17.49,17.52,17.49,17.51,24600.0,9.965,9.9821,9.965,9.9764,24600.0
2008-11-07 14:15:00,17.51,17.56,17.51,17.56,35850.0,9.9764,10.0049,9.9764,10.0049,35850.0
2008-11-07 14:20:00,17.55,17.57,17.44,17.44,50250.0,9.9992,10.0106,9.9365,9.9365,50250.0
2008-11-07 14:25:00,17.42,17.47,17.41,17.45,30750.0,9.9252,9.9536,9.9195,9.9422,30750.0
2008-11-07 14:30:00,17.45,17.57,17.45,17.5,55650.0,9.9422,10.0106,9.9422,9.9707,55650.0
2008-11-07 14:35:00,17.51,17.64,17.5,17.62,43950.0,9.9764,10.0505,9.9707,10.0391,43950.0
2008-11-07 14:40:00,17.63,17.73,17.62,17.64,50550.0,10.0448,10.1018,10.0391,10.0505,50550.0
2008-11-07 14:45:00,17.65,17.74,17.63,17.65,49800.0,10.0562,10.1075,10.0448,10.0562,49800.0
2008-11-07 14:50:00,17.66,17.73,17.56,17.59,48000.0,10.0619,10.1018,10.0049,10.022,48000.0
2008-11-07 14:55:00,17.58,17.63,17.38,17.38,119400.0,10.0163,10.0448,9.9024,9.9024,119400.0
2008-11-07 15:00:00,17.38,17.45,17.33,17.33,66000.0,9.9024,9.9422,9.8739,9.8739,66000.0
2008-11-07 15:05:00,17.34,17.41,17.22,17.37,67800.0,9.8796,9.9195,9.8112,9.8967,67800.0
2008-11-07 15:10:00,17.37,17.49,17.31,17.36,38100.0,9.8967,9.965,9.8625,9.891,38100.0
2008-11-07 15:15:00,17.35,17.47,17.35,17.36,54000.0,9.8853,9.9536,9.8853,9.891,54000.0
2008-11-07 15:20:00,17.34,17.38,17.21,17.24,84900.0,9.8796,9.9024,9.8055,9.8226,84900.0
2008-11-07 15:25:00,17.23,17.34,17.22,17.23,84600.0,9.8169,9.8796,9.8112,9.8169,84600.0
2008-11-07 15:30:00,17.24,17.38,17.2,17.34,97950.0,9.8226,9.9024,9.7998,9.8796,97950.0
2008-11-07 15:35:00,17.35,17.39,17.32,17.33,68850.0,9.8853,9.9081,9.8682,9.8739,68850.0
2008-11-07 15:40:00,17.35,17.49,17.34,17.49,124650.0,9.8853,9.965,9.8796,9.965,124650.0
2008-11-07 15:45:00,17.48,17.54,17.41,17.45,131850.0,9.9593,9.9935,9.9195,9.9422,131850.0
2008-11-07 15:50:00,17.45,17.61,17.45,17.6,230100.0,9.9422,10.0334,9.9422,10.0277,230100.0
2008-11-07 15:55:00,17.59,17.76,17.53,17.75,315900.0,10.022,10.1189,9.9878,10.1132,315900.0
2008-11-10 09:30:00,18.3,18.31,18.0,18.19,99000.0,10.4265,10.4322,10.2556,10.3639,99000.0
2008-11-10 09:35:00,18.19,18.2,17.83,17.83,46200.0,10.3639,10.3696,10.1588,10.1588,46200.0
2008-11-10 09:40:00,17.81,17.96,17.81,17.87,85350.0,10.1474,10.2328,10.1474,10.1815,85350.0
2008-11-10 09:45:00,17.87,17.94,17.63,17.68,165150.0,10.1815,10.2214,10.0448,10.0733,165150.0
2008-11-10 09:50:00,17.69,17.69,17.49,17.51,79800.0,10.079,10.079,9.965,9.9764,79800.0
2008-11-10 09:55:00,17.51,17.51,17.31,17.33,95400.0,9.9764,9.9764,9.8625,9.8739,95400.0
2008-11-10 10:00:00,17.34,17.37,17.25,17.36,144750.0,9.8796,9.8967,9.8283,9.891,144750.0
2008-11-10 10:05:00,17.35,17.42,17.21,17.41,49800.0,9.8853,9.9252,9.8055,9.9195,49800.0
2008-11-10 10:10:00,17.39,17.57,17.39,17.56,47700.0,9.9081,10.0106,9.9081,10.0049,47700.0
2008-11-10 10:15:00,17.55,17.59,17.49,17.5,24450.0,9.9992,10.022,9.965,9.9707,24450.0
2008-11-10 10:20:00,17.52,17.6,17.47,17.57,23100.0,9.9821,10.0277,9.9536,10.0106,23100.0
2008-11-10 10:25:00,17.57,17.63,17.54,17.58,30600.0,10.0106,10.0448,9.9935,10.0163,30600.0
2008-11-10 10:30:00,17.59,17.65,17.52,17.57,43500.0,10.022,10.0562,9.9821,10.0106,43500.0
2008-11-10 10:35:00,17.55,17.6,17.48,17.53,21000.0,9.9992,10.0277,9.9593,9.9878,21000.0
2008-11-10 10:40:00,17.51,17.53,17.43,17.49,34950.0,9.9764,9.9878,9.9309,9.965,34950.0
2008-11-10 10:45:00,17.5,17.55,17.38,17.39,54750.0,9.9707,9.9992,9.9024,9.9081,54750.0
2008-11-10 10:50:00,17.39,17.4,17.21,17.21,103650.0,9.9081,9.9138,9.8055,9.8055,103650.0
2008-11-10 10:55:00,17.23,17.31,17.16,17.31,26100.0,9.8169,9.8625,9.777,9.8625,26100.0
2008-11-10 11:00:00,17.31,17.37,17.27,17.37,31800.0,9.8625,9.8967,9.8397,9.8967,31800.0
2008-11-10 11:05:00,17.37,17.41,17.32,17.37,41550.0,9.8967,9.9195,9.8682,9.8967,41550.0
2008-11-10 11:10:00,17.35,17.37,17.2,17.23,48000.0,9.8853,9.8967,9.7998,9.8169,48000.0
2008-11-10 11:15:00,17.23,17.31,17.19,17.31,29550.0,9.8169,9.8625,9.7941,9.8625,29550.0
2008-11-10 11:20:00,17.29,17.39,17.29,17.37,60900.0,9.8511,9.9081,9.8511,9.8967,60900.0
2008-11-10 11:25:00,17.36,17.43,17.33,17.41,74850.0,9.891,9.9309,9.8739,9.9195,74850.0
2008-11-10 11:30:00,17.41,17.45,17.38,17.42,43200.0,9.9195,9.9422,9.9024,9.9252,43200.0
2008-11-10 11:35:00,17.42,17.49,17.39,17.49,37050.0,9.9252,9.965,9.9081,9.965,37050.0
2008-11-10 11:40:00,17.49,17.5,17.4,17.42,34050.0,9.965,9.9707,9.9138,9.9252,34050.0
2008-11-10 11:45:00,17.41,17.43,17.26,17.27,39150.0,9.9195,9.9309,9.834,9.8397,39150.0
2008-11-10 11:50:00,17.26,17.29,17.23,17.26,33600.0,9.834,9.8511,9.8169,9.834,33600.0
2008-11-10 11:55:00,17.23,17.25,17.21,17.23,19650.0,9.8169,9.8283,9.8055,9.8169,19650.0
2008-11-10 12:00:00,17.22,17.27,17.22,17.25,12750.0,9.8112,9.8397,9.8112,9.8283,12750.0
2008-11-10 12:05:00,17.25,17.37,17.25,17.35,33900.0,9.8283,9.8967,9.8283,9.8853,33900.0
2008-11-10 12:10:00,17.36,17.43,17.35,17.39,37350.0,9.891,9.9309,9.8853,9.9081,37350.0
2008-11-10 12:15:00,17.39,17.42,17.36,17.37,31350.0,9.9081,9.9252,9.891,9.8967,31350.0
2008-11-10 12:20:00,17.36,17.41,17.22,17.26,34200.0,9.891,9.9195,9.8112,9.834,34200.0
2008-11-10 12:25:00,17.27,17.27,17.13,17.13,19500.0,9.8397,9.8397,9.7599,9.7599,19500.0
2008-11-10 12:30:00,17.12,17.13,17.08,17.09,18450.0,9.7542,9.7599,9.7314,9.7371,18450.0
2008-11-10 12:35:00,17.08,17.09,16.95,16.97,23250.0,9.7314,9.7371,9.6574,9.6688,23250.0
2008-11-10 12:40:00,16.98,17.0,16.88,16.91,48600.0,9.6745,9.6859,9.6175,9.6346,48600.0
2008-11-10 12:45:00,16.91,16.91,16.86,16.91,38850.0,9.6346,9.6346,9.6061,9.6346,38850.0
2008-11-10 12:50:00,16.9,16.91,16.79,16.79,33450.0,9.6289,9.6346,9.5662,9.5662,33450.0
2008-11-10 12:55:00,16.79,16.86,16.79,16.86,11100.0,9.5662,9.6061,9.5662,9.6061,11100.0
2008-11-10 13:00:00,16.85,16.86,16.83,16.84,13350.0,9.6004,9.6061,9.589,9.5947,13350.0
2008-11-10 13:05:00,16.85,16.93,16.84,16.91,70050.0,9.6004,9.646,9.5947,9.6346,70050.0
2008-11-10 13:10:00,16.91,16.99,16.9,16.98,42750.0,9.6346,9.6802,9.6289,9.6745,42750.0
2008-11-10 13:15:00,16.97,16.99,16.95,16.99,19950.0,9.6688,9.6802,9.6574,9.6802,19950.0
2008-11-10 13:20:00,16.99,16.99,16.89,16.9,22650.0,9.6802,9.6802,9.6232,9.6289,22650.0
2008-11-10 13:25:00,16.91,17.04,16.91,17.03,16500.0,9.6346,9.7086,9.6346,9.7029,16500.0
2008-11-10 13:30:00,17.03,17.09,17.01,17.04,28800.0,9.7029,9.7371,9.6916,9.7086,28800.0
2008-11-10 13:35:00,17.04,17.15,17.03,17.14,27000.0,9.7086,9.7713,9.7029,9.7656,27000.0
2008-11-10 13:40:00,17.13,17.13,17.1,17.12,19200.0,9.7599,9.7599,9.7428,9.7542,19200.0
2008-11-10 13:45:00,17.11,17.11,17.02,17.05,17400.0,9.7485,9.7485,9.6973,9.7143,17400.0
2008-11-10 13:50:00,17.05,17.22,17.05,17.21,54000.0,9.7143,9.8112,9.7143,9.8055,54000.0
2008-11-10 13:55:00,17.21,17.35,17.21,17.3,69000.0,9.8055,9.8853,9.8055,9.8568,69000.0
2008-11-10 14:00:00,17.3,17.31,17.25,17.28,41850.0,9.8568,9.8625,9.8283,9.8454,41850.0
2008-11-10 14:05:00,17.29,17.39,17.27,17.38,36900.0,9.8511,9.9081,9.8397,9.9024,36900.0
2008-11-10 14:10:00,17.37,17.38,17.29,17.31,47250.0,9.8967,9.9024,9.8511,9.8625,47250.0
2008-11-10 14:15:00,17.29,17.35,17.21,17.25,32100.0,9.8511,9.8853,9.8055,9.8283,32100.0
2008-11-10 14:20:00,17.25,17.27,17.17,17.18,22950.0,9.8283,9.8397,9.7827,9.7884,22950.0
2008-11-10 14:25:00,17.18,17.21,17.15,17.16,21000.0,9.7884,9.8055,9.7713,9.777,21000.0
2008-11-10 14:30:00,17.16,17.19,17.05,17.05,32400.0,9.777,9.7941,9.7143,9.7143,32400.0
2008-11-10 14:35:00,17.09,17.1,17.02,17.05,29100.0,9.7371,9.7428,9.6973,9.7143,29100.0
2008-11-10 14:40:00,17.05,17.14,17.05,17.12,22200.0,9.7143,9.7656,9.7143,9.7542,22200.0
2008-11-10 14:45:00,17.13,17.13,16.95,16.95,33600.0,9.7599,9.7599,9.6574,9.6574,33600.0
2008-11-10 14:50:00,16.96,17.03,16.95,17.02,55050.0,9.6631,9.7029,9.6574,9.6973,55050.0
2008-11-10 14:55:00,17.04,17.08,17.0,17.01,48900.0,9.7086,9.7314,9.6859,9.6916,48900.0
2008-11-10 15:00:00,17.01,17.01,16.87,16.95,85050.0,9.6916,9.6916,9.6118,9.6574,85050.0
2008-11-10 15:05:00,16.99,17.06,16.92,16.95,72000.0,9.6802,9.72,9.6403,9.6574,72000.0
2008-11-10 15:10:00,16.95,17.13,16.94,17.13,82650.0,9.6574,9.7599,9.6517,9.7599,82650.0
2008-11-10 15:15:00,17.13,17.17,16.98,17.02,63900.0,9.7599,9.7827,9.6745,9.6973,63900.0
2008-11-10 15:20:00,17.03,17.03,16.9,16.96,59850.0,9.7029,9.7029,9.6289,9.6631,59850.0
2008-11-10 15:25:00,16.96,16.99,16.91,16.94,57600.0,9.6631,9.6802,9.6346,9.6517,57600.0
2008-11-10 15:30:00,16.95,17.09,16.93,16.96,90450.0,9.6574,9.7371,9.646,9.6631,90450.0
2008-11-10 15:35:00,16.95,16.99,16.87,16.87,95100.0,9.6574,9.6802,9.6118,9.6118,95100.0
2008-11-10 15:40:00,16.87,17.06,16.86,17.02,91050.0,9.6118,9.72,9.6061,9.6973,91050.0
2008-11-10 15:45:00,17.02,17.02,16.91,16.96,120600.0,9.6973,9.6973,9.6346,9.6631,120600.0
2008-11-10 15:50:00,16.95,17.13,16.94,17.08,219000.0,9.6574,9.7599,9.6517,9.7314,219000.0
2008-11-10 15:55:00,17.09,17.17,17.04,17.12,170100.0,9.7371,9.7827,9.7086,9.7542,170100.0
2008-11-11 09:30:00,16.95,17.34,16.87,17.21,123300.0,9.6574,9.8796,9.6118,9.8055,123300.0
2008-11-11 09:35:00,17.22,17.22,16.85,16.86,198900.0,9.8112,9.8112,9.6004,9.6061,198900.0
2008-11-11 09:40:00,16.9,16.96,16.73,16.86,191550.0,9.6289,9.6631,9.532,9.6061,191550.0
2008-11-11 09:45:00,16.86,16.92,16.74,16.74,94650.0,9.6061,9.6403,9.5377,9.5377,94650.0
2008-11-11 09:50:00,16.74,16.81,16.67,16.71,149700.0,9.5377,9.5776,9.4978,9.5206,149700.0
2008-11-11 09:55:00,16.71,16.78,16.7,16.78,97500.0,9.5206,9.5605,9.5149,9.5605,97500.0
2008-11-11 10:00:00,16.77,16.86,16.71,16.86,100500.0,9.5548,9.6061,9.5206,9.6061,100500.0
2008-11-11 10:05:00,16.86,16.89,16.79,16.87,85350.0,9.6061,9.6232,9.5662,9.6118,85350.0
2008-11-11 10:10:00,16.86,16.91,16.71,16.76,83100.0,9.6061,9.6346,9.5206,9.5491,83100.0
2008-11-11 10:15:00,16.76,16.83,16.67,16.83,88650.0,9.5491,9.589,9.4978,9.589,88650.0
2008-11-11 10:20:00,16.83,16.93,16.81,16.89,107250.0,9.589,9.646,9.5776,9.6232,107250.0
2008-11-11 10:25:00,16.89,17.01,16.89,16.93,73800.0,9.6232,9.6916,9.6232,9.646,73800.0
2008-11-11 10:30:00,16.93,16.97,16.83,16.88,90900.0,9.646,9.6688,9.589,9.6175,90900.0
2008-11-11 10:35:00,16.87,16.91,16.75,16.75,83250.0,9.6118,9.6346,9.5434,9.5434,83250.0
2008-11-11 10:40:00,16.75,16.85,16.7,16.81,80550.0,9.5434,9.6004,9.5149,9.5776,80550.0
2008-11-11 10:45:00,16.8,16.91,16.77,16.91,60450.0,9.5719,9.6346,9.5548,9.6346,60450.0
2008-11-11 10:50:00,16.91,17.01,16.87,16.98,54450.0,9.6346,9.6916,9.6118,9.6745,54450.0
2008-11-11 10:55:00,16.99,16.99,16.81,16.85,57450.0,9.6802,9.6802,9.5776,9.6004,57450.0
2008-11-11 11:00:00,16.88,16.91,16.68,16.69,88200.0,9.6175,9.6346,9.5035,9.5092,88200.0
2008-11-11 11:05:00,16.68,16.72,16.62,16.69,77850.0,9.5035,9.5263,9.4693,9.5092,77850.0
2008-11-11 11:10:00,16.69,16.73,16.66,16.71,97650.0,9.5092,9.532,9.4921,9.5206,97650.0
2008-11-11 11:15:00,16.71,16.74,16.67,16.67,54450.0,9.5206,9.5377,9.4978,9.4978,54450.0
2008-11-11 11:20:00,16.67,16.77,16.67,16.73,56550.0,9.4978,9.5548,9.4978,9.532,56550.0
2008-11-11 11:25:00,16.73,16.74,16.65,16.69,47850.0,9.532,9.5377,9.4864,9.5092,47850.0
2008-11-11 11:30:00,16.69,16.74,16.6,16.62,79650.0,9.5092,9.5377,9.458,9.4693,79650.0
2008-11-11 11:35:00,16.62,16.75,16.6,16.75,43800.0,9.4693,9.5434,9.458,9.5434,43800.0
2008-11-11 11:40:00,16.75,16.8,16.73,16.77,45000.0,9.5434,9.5719,9.532,9.5548,45000.0
2008-11-11 11:45:00,16.78,16.87,16.77,16.78,61950.0,9.5605,9.6118,9.5548,9.5605,61950.0
2008-11-11 11:50:00,16.78,16.83,16.75,16.83,35100.0,9.5605,9.589,9.5434,9.589,35100.0
2008-11-11 11:55:00,16.83,16.85,16.76,16.82,51300.0,9.589,9.6004,9.5491,9.5833,51300.0
2008-11-11 12:00:00,16.82,16.87,16.81,16.83,37950.0,9.5833,9.6118,9.5776,9.589,37950.0
2008-11-11 12:05:00,16.83,16.85,16.81,16.83,53400.0,9.589,9.6004,9.5776,9.589,53400.0
2008-11-11 12:10:00,16.82,16.89,16.79,16.85,54600.0,9.5833,9.6232,9.5662,9.6004,54600.0
2008-11-11 12:15:00,16.85,16.92,16.82,16.83,60900.0,9.6004,9.6403,9.5833,9.589,60900.0
2008-11-11 12:20:00,16.82,16.85,16.77,16.77,43650.0,9.5833,9.6004,9.5548,9.5548,43650.0
2008-11-11 12:25:00,16.77,16.79,16.73,16.79,41400.0,9.5548,9.5662,9.532,9.5662,41400.0
2008-11-11 12:30:00,16.79,16.86,16.78,16.83,66900.0,9.5662,9.6061,9.5605,9.589,66900.0
2008-11-11 12:35:00,16.83,16.88,16.81,16.83,48900.0,9.589,9.6175,9.5776,9.589,48900.0
2008-11-11 12:40:00,16.83,16.93,16.81,16.82,58650.0,9.589,9.646,9.5776,9.5833,58650.0
2008-11-11 12:45:00,16.82,16.85,16.77,16.81,65700.0,9.5833,9.6004,9.5548,9.5776,65700.0
2008-11-11 12:50:00,16.79,16.88,16.73,16.86,102300.0,9.5662,9.6175,9.532,9.6061,102300.0
2008-11-11 12:55:00,16.86,16.89,16.83,16.89,36750.0,9.6061,9.6232,9.589,9.6232,36750.0
2008-11-11 13:00:00,16.89,16.95,16.86,16.9,58950.0,9.6232,9.6574,9.6061,9.6289,58950.0
2008-11-11 13:05:00,16.91,17.01,16.87,16.99,103650.0,9.6346,9.6916,9.6118,9.6802,103650.0
2008-11-11 13:10:00,16.99,17.03,16.95,16.97,71700.0,9.6802,9.7029,9.6574,9.6688,71700.0
2008-11-11 13:15:00,16.97,16.97,16.88,16.91,55050.0,9.6688,9.6688,9.6175,9.6346,55050.0
2008-11-11 13:20:00,16.91,16.94,16.81,16.83,76350.0,9.6346,9.6517,9.5776,9.589,76350.0
2008-11-11 13:25:00,16.82,16.85,16.79,16.82,60000.0,9.5833,9.6004,9.5662,9.5833,60000.0
2008-11-11 13:30:00,16.82,16.87,16.7,16.73,60600.0,9.5833,9.6118,9.5149,9.532,60600.0
2008-11-11 13:35:00,16.73,16.75,16.72,16.74,31200.0,9.532,9.5434,9.5263,9.5377,31200.0
2008-11-11 13:40:00,16.75,16.78,16.73,16.74,64200.0,9.5434,9.5605,9.532,9.5377,64200.0
2008-11-11 13:45:00,16.74,16.86,16.74,16.78,75900.0,9.5377,9.6061,9.5377,9.5605,75900.0
2008-11-11 13:50:00,16.78,16.94,16.77,16.94,102600.0,9.5605,9.6517,9.5548,9.6517,102600.0
2008-11-11 13:55:00,16.94,17.03,16.92,17.02,115650.0,9.6517,9.7029,9.6403,9.6973,115650.0
2008-11-11 14:00:00,17.03,17.24,17.01,17.23,256950.0,9.7029,9.8226,9.6916,9.8169,256950.0
2008-11-11 14:05:00,17.21,17.29,17.11,17.15,178350.0,9.8055,9.8511,9.7485,9.7713,178350.0
2008-11-11 14:10:00,17.14,17.22,17.12,17.15,65700.0,9.7656,9.8112,9.7542,9.7713,65700.0
2008-11-11 14:15:00,17.14,17.39,17.11,17.38,106500.0,9.7656,9.9081,9.7485,9.9024,106500.0
2008-11-11 14:20:00,17.39,17.57,17.38,17.52,166200.0,9.9081,10.0106,9.9024,9.9821,166200.0
2008-11-11 14:25:00,17.51,17.67,17.51,17.63,73050.0,9.9764,10.0676,9.9764,10.0448,73050.0
2008-11-11 14:30:00,17.62,17.77,17.55,17.76,59550.0,10.0391,10.1246,9.9992,10.1189,59550.0
2008-11-11 14:35:00,17.75,17.81,17.49,17.49,67950.0,10.1132,10.1474,9.965,9.965,67950.0
2008-11-11 14:40:00,17.49,17.53,17.43,17.44,73500.0,9.965,9.9878,9.9309,9.9365,73500.0
2008-11-11 14:45:00,17.45,17.51,17.4,17.45,69900.0,9.9422,9.9764,9.9138,9.9422,69900.0
2008-11-11 14:50:00,17.45,17.45,17.18,17.25,84900.0,9.9422,9.9422,9.7884,9.8283,84900.0
2008-11-11 14:55:00,17.26,17.36,17.23,17.23,107850.0,9.834,9.891,9.8169,9.8169,107850.0
2008-11-11 15:00:00,17.25,17.33,17.19,17.33,144900.0,9.8283,9.8739,9.7941,9.8739,144900.0
2008-11-11 15:05:00,17.33,17.5,17.31,17.37,136500.0,9.8739,9.9707,9.8625,9.8967,136500.0
2008-11-11 15:10:00,17.37,17.47,17.34,17.46,85500.0,9.8967,9.9536,9.8796,9.9479,85500.0
2008-11-11 15:15:00,17.46,17.56,17.37,17.53,87600.0,9.9479,10.0049,9.8967,9.9878,87600.0
2008-11-11 15:20:00,17.54,17.59,17.49,17.54,63300.0,9.9935,10.022,9.965,9.9935,63300.0
2008-11-11 15:25:00,17.53,17.56,17.44,17.47,90900.0,9.9878,10.0049,9.9365,9.9536,90900.0
2008-11-11 15:30:00,17.47,17.49,17.29,17.31,95700.0,9.9536,9.965,9.8511,9.8625,95700.0
2008-11-11 15:35:00,17.3,17.35,17.23,17.23,178800.0,9.8568,9.8853,9.8169,9.8169,178800.0
2008-11-11 15:40:00,17.24,17.44,17.24,17.37,178800.0,9.8226,9.9365,9.8226,9.8967,178800.0
2008-11-11 15:45:00,17.36,17.59,17.35,17.59,250800.0,9.891,10.022,9.8853,10.022,250800.0
2008-11-11 15:50:00,17.61,17.61,17.4,17.42,265500.0,10.0334,10.0334,9.9138,9.9252,265500.0
2008-11-11 15:55:00,17.42,17.53,17.39,17.4,268950.0,9.9252,9.9878,9.9081,9.9138,268950.0
2008-11-12 09:30:00,17.05,17.73,16.87,17.07,197550.0,9.7143,10.1018,9.6118,9.7257,197550.0
2008-11-12 09:35:00,17.07,17.29,16.99,17.07,192000.0,9.7257,9.8511,9.6802,9.7257,192000.0
2008-11-12 09:40:00,17.09,17.2,16.83,17.07,259350.0,9.7371,9.7998,9.589,9.7257,259350.0
2008-11-12 09:45:00,17.07,17.22,16.98,17.14,167550.0,9.7257,9.8112,9.6745,9.7656,167550.0
2008-11-12 09:50:00,17.15,17.27,17.12,17.17,150900.0,9.7713,9.8397,9.7542,9.7827,150900.0
2008-11-12 09:55:00,17.17,17.25,17.04,17.05,147300.0,9.7827,9.8283,9.7086,9.7143,147300.0
2008-11-12 10:00:00,17.05,17.19,17.03,17.04,90450.0,9.7143,9.7941,9.7029,9.7086,90450.0
2008-11-12 10:05:00,17.05,17.21,16.97,17.17,172800.0,9.7143,9.8055,9.6688,9.7827,172800.0
2008-11-12 10:10:00,17.16,17.35,17.15,17.18,103650.0,9.777,9.8853,9.7713,9.7884,103650.0
2008-11-12 10:15:00,17.18,17.23,17.11,17.15,105900.0,9.7884,9.8169,9.7485,9.7713,105900.0
2008-11-12 10:20:00,17.14,17.23,17.01,17.2,92550.0,9.7656,9.8169,9.6916,9.7998,92550.0
2008-11-12 10:25:00,17.21,17.29,17.1,17.14,70800.0,9.8055,9.8511,9.7428,9.7656,70800.0
2008-11-12 10:30:00,17.12,17.25,17.05,17.06,143850.0,9.7542,9.8283,9.7143,9.72,143850.0
2008-11-12 10:35:00,17.06,17.13,16.88,16.92,132150.0,9.72,9.7599,9.6175,9.6403,132150.0
2008-11-12 10:40:00,16.92,17.0,16.87,16.98,127650.0,9.6403,9.6859,9.6118,9.6745,127650.0
2008-11-12 10:45:00,16.98,17.06,16.95,17.01,83400.0,9.6745,9.72,9.6574,9.6916,83400.0
2008-11-12 10:50:00,17.0,17.25,17.0,17.09,88200.0,9.6859,9.8283,9.6859,9.7371,88200.0
2008-11-12 10:55:00,17.09,17.21,17.09,17.16,50400.0,9.7371,9.8055,9.7371,9.777,50400.0
2008-11-12 11:00:00,17.16,17.18,17.03,17.04,52950.0,9.777,9.7884,9.7029,9.7086,52950.0
2008-11-12 11:05:00,17.03,17.07,16.97,17.07,76350.0,9.7029,9.7257,9.6688,9.7257,76350.0
2008-11-12 11:10:00,17.07,17.07,16.98,17.05,71850.0,9.7257,9.7257,9.6745,9.7143,71850.0
2008-11-12 11:15:00,17.05,17.13,17.02,17.06,89550.0,9.7143,9.7599,9.6973,9.72,89550.0
2008-11-12 11:20:00,17.07,17.1,17.0,17.09,76650.0,9.7257,9.7428,9.6859,9.7371,76650.0
2008-11-12 11:25:00,17.09,17.09,17.03,17.07,54450.0,9.7371,9.7371,9.7029,9.7257,54450.0
2008-11-12 11:30:00,17.07,17.13,16.98,17.03,80550.0,9.7257,9.7599,9.6745,9.7029,80550.0
2008-11-12 11:35:00,17.03,17.06,16.95,17.05,47850.0,9.7029,9.72,9.6574,9.7143,47850.0
2008-11-12 11:40:00,17.05,17.06,17.01,17.03,39750.0,9.7143,9.72,9.6916,9.7029,39750.0
2008-11-12 11:45:00,17.03,17.07,17.02,17.05,90150.0,9.7029,9.7257,9.6973,9.7143,90150.0
2008-11-12 11:50:00,17.06,17.13,16.94,17.07,78900.0,9.72,9.7599,9.6517,9.7257,78900.0
2008-11-12 11:55:00,17.07,17.17,17.07,17.13,40200.0,9.7257,9.7827,9.7257,9.7599,40200.0
2008-11-12 12:00:00,17.14,17.17,17.1,17.14,22650.0,9.7656,9.7827,9.7428,9.7656,22650.0
2008-11-12 12:05:00,17.13,17.17,17.05,17.08,32850.0,9.7599,9.7827,9.7143,9.7314,32850.0
2008-11-12 12:10:00,17.09,17.11,17.05,17.09,42450.0,9.7371,9.7485,9.7143,9.7371,42450.0
2008-11-12 12:15:00,17.09,17.09,16.97,16.97,63300.0,9.7371,9.7371,9.6688,9.6688,63300.0
2008-11-12 12:20:00,16.97,17.09,16.93,17.04,63900.0,9.6688,9.7371,9.646,9.7086,63900.0
2008-11-12 12:25:00,17.03,17.08,17.03,17.04,26400.0,9.7029,9.7314,9.7029,9.7086,26400.0
2008-11-12 12:30:00,17.05,17.09,17.03,17.03,29700.0,9.7143,9.7371,9.7029,9.7029,29700.0
2008-11-12 12:35:00,17.03,17.15,17.01,17.13,60300.0,9.7029,9.7713,9.6916,9.7599,60300.0
2008-11-12 12:40:00,17.13,17.13,17.05,17.05,42600.0,9.7599,9.7599,9.7143,9.7143,42600.0
2008-11-12 12:45:00,17.05,17.11,17.05,17.1,34950.0,9.7143,9.7485,9.7143,9.7428,34950.0
2008-11-12 12:50:00,17.09,17.17,17.09,17.17,89100.0,9.7371,9.7827,9.7371,9.7827,89100.0
2008-11-12 12:55:00,17.16,17.35,17.15,17.34,87450.0,9.777,9.8853,9.7713,9.8796,87450.0
2008-11-12 13:00:00,17.33,17.37,17.27,17.3,43950.0,9.8739,9.8967,9.8397,9.8568,43950.0
2008-11-12 13:05:00,17.3,17.35,17.29,17.3,47850.0,9.8568,9.8853,9.8511,9.8568,47850.0
2008-11-12 13:10:00,17.3,17.3,17.19,17.19,54750.0,9.8568,9.8568,9.7941,9.7941,54750.0
2008-11-12 13:15:00,17.18,17.18,17.09,17.14,44700.0,9.7884,9.7884,9.7371,9.7656,44700.0
2008-11-12 13:20:00,17.15,17.17,17.1,17.13,44250.0,9.7713,9.7827,9.7428,9.7599,44250.0
2008-11-12 13:25:00,17.15,17.19,17.11,17.17,29850.0,9.7713,9.7941,9.7485,9.7827,29850.0
2008-11-12 13:30:00,17.17,17.17,17.07,17.07,33000.0,9.7827,9.7827,9.7257,9.7257,33000.0
2008-11-12 13:35:00,17.08,17.14,17.05,17.13,31950.0,9.7314,9.7656,9.7143,9.7599,31950.0
2008-11-12 13:40:00,17.13,17.23,17.11,17.22,71550.0,9.7599,9.8169,9.7485,9.8112,71550.0
2008-11-12 13:45:00,17.23,17.23,17.13,17.16,20850.0,9.8169,9.8169,9.7599,9.777,20850.0
2008-11-12 13:50:00,17.16,17.16,17.0,17.0,103350.0,9.777,9.777,9.6859,9.6859,103350.0
2008-11-12 13:55:00,17.0,17.07,16.97,17.07,74250.0,9.6859,9.7257,9.6688,9.7257,74250.0
2008-11-12 14:00:00,17.06,17.08,16.98,17.02,45900.0,9.72,9.7314,9.6745,9.6973,45900.0
2008-11-12 14:05:00,17.01,17.01,16.91,16.98,37950.0,9.6916,9.6916,9.6346,9.6745,37950.0
2008-11-12 14:10:00,16.98,17.05,16.95,16.98,45450.0,9.6745,9.7143,9.6574,9.6745,45450.0
2008-11-12 14:15:00,16.99,17.12,16.99,17.09,39150.0,9.6802,9.7542,9.6802,9.7371,39150.0
2008-11-12 14:20:00,17.09,17.18,17.07,17.16,28350.0,9.7371,9.7884,9.7257,9.777,28350.0
2008-11-12 14:25:00,17.15,17.27,17.11,17.13,44700.0,9.7713,9.8397,9.7485,9.7599,44700.0
2008-11-12 14:30:00,17.13,17.23,17.1,17.17,51150.0,9.7599,9.8169,9.7428,9.7827,51150.0
2008-11-12 14:35:00,17.15,17.17,17.05,17.07,30900.0,9.7713,9.7827,9.7143,9.7257,30900.0
2008-11-12 14:40:00,17.07,17.17,17.03,17.17,57900.0,9.7257,9.7827,9.7029,9.7827,57900.0
2008-11-12 14:45:00,17.18,17.21,17.13,17.13,51750.0,9.7884,9.8055,9.7599,9.7599,51750.0
2008-11-12 14:50:00,17.13,17.16,17.07,17.15,65550.0,9.7599,9.777,9.7257,9.7713,65550.0
2008-11-12 14:55:00,17.15,17.15,17.03,17.03,38400.0,9.7713,9.7713,9.7029,9.7029,38400.0
2008-11-12 15:00:00,17.05,17.05,16.99,17.03,46800.0,9.7143,9.7143,9.6802,9.7029,46800.0
2008-11-12 15:05:00,17.02,17.05,16.96,17.01,84300.0,9.6973,9.7143,9.6631,9.6916,84300.0
2008-11-12 15:10:00,17.0,17.08,16.99,17.07,108000.0,9.6859,9.7314,9.6802,9.7257,108000.0
2008-11-12 15:15:00,17.06,17.11,16.99,17.09,119700.0,9.72,9.7485,9.6802,9.7371,119700.0
2008-11-12 15:20:00,17.09,17.1,16.97,16.97,57600.0,9.7371,9.7428,9.6688,9.6688,57600.0
2008-11-12 15:25:00,16.99,17.04,16.97,17.01,63450.0,9.6802,9.7086,9.6688,9.6916,63450.0
2008-11-12 15:30:00,16.99,17.11,16.99,17.07,79650.0,9.6802,9.7485,9.6802,9.7257,79650.0
2008-11-12 15:35:00,17.06,17.11,16.97,17.04,106050.0,9.72,9.7485,9.6688,9.7086,106050.0
2008-11-12 15:40:00,17.05,17.13,16.93,17.13,128100.0,9.7143,9.7599,9.646,9.7599,128100.0
2008-11-12 15:45:00,17.13,17.22,17.05,17.07,178050.0,9.7599,9.8112,9.7143,9.7257,178050.0
2008-11-12 15:50:00,17.07,17.08,16.92,16.93,324150.0,9.7257,9.7314,9.6403,9.646,324150.0
2008-11-12 15:55:00,16.94,17.03,16.91,17.0,391500.0,9.6517,9.7029,9.6346,9.6859,391500.0
2008-11-13 09:30:00,17.03,17.43,16.93,17.06,77100.0,9.7029,9.9309,9.646,9.72,77100.0
2008-11-13 09:35:00,17.06,17.2,17.03,17.08,67050.0,9.72,9.7998,9.7029,9.7314,67050.0
2008-11-13 09:40:00,17.06,17.17,16.95,17.03,109350.0,9.72,9.7827,9.6574,9.7029,109350.0
2008-11-13 09:45:00,17.03,17.07,16.97,16.98,85050.0,9.7029,9.7257,9.6688,9.6745,85050.0
2008-11-13 09:50:00,16.96,17.04,16.93,17.02,116250.0,9.6631,9.7086,9.646,9.6973,116250.0
2008-11-13 09:55:00,17.02,17.07,16.97,17.03,102000.0,9.6973,9.7257,9.6688,9.7029,102000.0
2008-11-13 10:00:00,17.02,17.31,16.99,17.31,117000.0,9.6973,9.8625,9.6802,9.8625,117000.0
2008-11-13 10:05:00,17.31,17.31,17.13,17.18,97800.0,9.8625,9.8625,9.7599,9.7884,97800.0
2008-11-13 10:10:00,17.17,17.49,17.16,17.4,110850.0,9.7827,9.965,9.777,9.9138,110850.0
2008-11-13 10:15:00,17.37,17.71,17.35,17.57,133050.0,9.8967,10.0904,9.8853,10.0106,133050.0
2008-11-13 10:20:00,17.59,17.83,17.57,17.72,166050.0,10.022,10.1588,10.0106,10.0961,166050.0
2008-11-13 10:25:00,17.7,17.91,17.7,17.87,138900.0,10.0847,10.2043,10.0847,10.1815,138900.0
2008-11-13 10:30:00,17.88,18.03,17.83,17.92,236250.0,10.1872,10.2727,10.1588,10.21,236250.0
2008-11-13 10:35:00,17.92,18.03,17.78,17.8,132000.0,10.21,10.2727,10.1303,10.1417,132000.0
2008-11-13 10:40:00,17.8,17.88,17.66,17.66,137700.0,10.1417,10.1872,10.0619,10.0619,137700.0
2008-11-13 10:45:00,17.67,17.69,17.51,17.53,69750.0,10.0676,10.079,9.9764,9.9878,69750.0
2008-11-13 10:50:00,17.56,17.72,17.55,17.69,76500.0,10.0049,10.0961,9.9992,10.079,76500.0
2008-11-13 10:55:00,17.69,17.69,17.57,17.62,71550.0,10.079,10.079,10.0106,10.0391,71550.0
2008-11-13 11:00:00,17.61,17.73,17.55,17.71,94500.0,10.0334,10.1018,9.9992,10.0904,94500.0
2008-11-13 11:05:00,17.71,17.71,17.43,17.5,113100.0,10.0904,10.0904,9.9309,9.9707,113100.0
2008-11-13 11:10:00,17.51,17.65,17.47,17.61,73500.0,9.9764,10.0562,9.9536,10.0334,73500.0
2008-11-13 11:15:00,17.62,17.63,17.51,17.53,61500.0,10.0391,10.0448,9.9764,9.9878,61500.0
2008-11-13 11:20:00,17.53,17.65,17.51,17.65,54450.0,9.9878,10.0562,9.9764,10.0562,54450.0
2008-11-13 11:25:00,17.64,17.8,17.64,17.79,88050.0,10.0505,10.1417,10.0505,10.136,88050.0
2008-11-13 11:30:00,17.79,17.85,17.78,17.81,70350.0,10.136,10.1701,10.1303,10.1474,70350.0
2008-11-13 11:35:00,17.81,17.82,17.65,17.66,45900.0,10.1474,10.1531,10.0562,10.0619,45900.0
2008-11-13 11:40:00,17.66,17.77,17.62,17.68,57150.0,10.0619,10.1246,10.0391,10.0733,57150.0
2008-11-13 11:45:00,17.69,17.86,17.67,17.75,58800.0,10.079,10.1758,10.0676,10.1132,58800.0
2008-11-13 11:50:00,17.76,17.86,17.66,17.69,45450.0,10.1189,10.1758,10.0619,10.079,45450.0
2008-11-13 11:55:00,17.69,17.72,17.59,17.61,90600.0,10.079,10.0961,10.022,10.0334,90600.0
2008-11-13 12:00:00,17.61,17.68,17.57,17.61,76950.0,10.0334,10.0733,10.0106,10.0334,76950.0
2008-11-13 12:05:00,17.59,17.61,17.55,17.59,64200.0,10.022,10.0334,9.9992,10.022,64200.0
2008-11-13 12:10:00,17.59,17.59,17.47,17.48,52350.0,10.022,10.022,9.9536,9.9593,52350.0
2008-11-13 12:15:00,17.45,17.46,17.32,17.35,47550.0,9.9422,9.9479,9.8682,9.8853,47550.0
2008-11-13 12:20:00,17.35,17.35,17.27,17.32,76500.0,9.8853,9.8853,9.8397,9.8682,76500.0
2008-11-13 12:25:00,17.33,17.35,17.2,17.21,92100.0,9.8739,9.8853,9.7998,9.8055,92100.0
2008-11-13 12:30:00,17.21,17.27,17.18,17.27,67050.0,9.8055,9.8397,9.7884,9.8397,67050.0
2008-11-13 12:35:00,17.27,17.29,17.23,17.24,51600.0,9.8397,9.8511,9.8169,9.8226,51600.0
2008-11-13 12:40:00,17.24,17.26,17.17,17.19,66900.0,9.8226,9.834,9.7827,9.7941,66900.0
2008-11-13 12:45:00,17.19,17.24,17.07,17.07,110400.0,9.7941,9.8226,9.7257,9.7257,110400.0
2008-11-13 12:50:00,17.07,17.11,16.86,16.99,156300.0,9.7257,9.7485,9.6061,9.6802,156300.0
2008-11-13 12:55:00,17.01,17.01,16.72,16.72,134400.0,9.6916,9.6916,9.5263,9.5263,134400.0
2008-11-13 13:00:00,16.72,16.81,16.65,16.71,198600.0,9.5263,9.5776,9.4864,9.5206,198600.0
2008-11-13 13:05:00,16.71,16.93,16.68,16.92,165300.0,9.5206,9.646,9.5035,9.6403,165300.0
2008-11-13 13:10:00,16.93,16.97,16.85,16.93,76950.0,9.646,9.6688,9.6004,9.646,76950.0
2008-11-13 13:15:00,16.93,17.24,16.92,17.21,143100.0,9.646,9.8226,9.6403,9.8055,143100.0
2008-11-13 13:20:00,17.21,17.25,17.13,17.15,166800.0,9.8055,9.8283,9.7599,9.7713,166800.0
2008-11-13 13:25:00,17.16,17.55,17.15,17.55,237000.0,9.777,9.9992,9.7713,9.9992,237000.0
2008-11-13 13:30:00,17.55,17.59,17.29,17.34,200550.0,9.9992,10.022,9.8511,9.8796,200550.0
2008-11-13 13:35:00,17.36,17.68,17.34,17.61,117750.0,9.891,10.0733,9.8796,10.0334,117750.0
2008-11-13 13:40:00,17.61,17.83,17.53,17.82,134850.0,10.0334,10.1588,9.9878,10.1531,134850.0
2008-11-13 13:45:00,17.83,17.97,17.68,17.73,345450.0,10.1588,10.2385,10.0733,10.1018,345450.0
2008-11-13 13:50:00,17.71,17.92,17.6,17.77,252450.0,10.0904,10.21,10.0277,10.1246,252450.0
2008-11-13 13:55:00,17.76,17.79,17.43,17.45,194550.0,10.1189,10.136,9.9309,9.9422,194550.0
2008-11-13 14:00:00,17.45,17.7,17.43,17.52,168000.0,9.9422,10.0847,9.9309,9.9821,168000.0
2008-11-13 14:05:00,17.53,17.68,17.37,17.65,141750.0,9.9878,10.0733,9.8967,10.0562,141750.0
2008-11-13 14:10:00,17.68,17.84,17.65,17.7,148800.0,10.0733,10.1645,10.0562,10.0847,148800.0
2008-11-13 14:15:00,17.7,17.91,17.55,17.55,129300.0,10.0847,10.2043,9.9992,9.9992,129300.0
2008-11-13 14:20:00,17.55,17.95,17.55,17.93,221400.0,9.9992,10.2271,9.9992,10.2157,221400.0
2008-11-13 14:25:00,17.92,18.47,17.85,18.31,199950.0,10.21,10.5234,10.1701,10.4322,199950.0
2008-11-13 14:30:00,18.31,18.43,17.95,17.96,170250.0,10.4322,10.5006,10.2271,10.2328,170250.0
2008-11-13 14:35:00,17.97,18.4,17.94,18.37,195750.0,10.2385,10.4835,10.2214,10.4664,195750.0
2008-11-13 14:40:00,18.37,18.41,18.19,18.25,150150.0,10.4664,10.4892,10.3639,10.3981,150150.0
2008-11-13 14:45:00,18.26,18.53,18.26,18.41,190950.0,10.4037,10.5576,10.4037,10.4892,190950.0
2008-11-13 14:50:00,18.41,18.53,18.35,18.35,220050.0,10.4892,10.5576,10.455,10.455,220050.0
2008-11-13 14:55:00,18.33,18.49,18.29,18.29,144450.0,10.4436,10.5348,10.4208,10.4208,144450.0
2008-11-13 15:00:00,18.28,18.41,18.07,18.07,195750.0,10.4151,10.4892,10.2955,10.2955,195750.0
2008-11-13 15:05:00,18.07,18.13,17.67,17.76,279750.0,10.2955,10.3297,10.0676,10.1189,279750.0
2008-11-13 15:10:00,17.76,18.08,17.75,17.97,230550.0,10.1189,10.3012,10.1132,10.2385,230550.0
2008-11-13 15:15:00,17.95,18.06,17.89,17.94,265050.0,10.2271,10.2898,10.1929,10.2214,265050.0
2008-11-13 15:20:00,17.94,18.24,17.9,18.23,276750.0,10.2214,10.3924,10.1986,10.3867,276750.0
2008-11-13 15:25:00,18.23,18.55,18.17,18.53,291000.0,10.3867,10.569,10.3525,10.5576,291000.0
2008-11-13 15:30:00,18.53,18.67,18.42,18.64,267150.0,10.5576,10.6373,10.4949,10.6203,267150.0
2008-11-13 15:35:00,18.63,18.64,18.43,18.49,198000.0,10.6146,10.6203,10.5006,10.5348,198000.0
2008-11-13 15:40:00,18.51,18.69,18.5,18.63,182250.0,10.5462,10.6487,10.5405,10.6146,182250.0
2008-11-13 15:45:00,18.63,18.77,18.61,18.65,244200.0,10.6146,10.6943,10.6032,10.626,244200.0
2008-11-13 15:50:00,18.63,18.91,18.59,18.89,256350.0,10.6146,10.7741,10.5918,10.7627,256350.0
2008-11-13 15:55:00,18.87,19.22,18.87,19.15,534000.0,10.7513,10.9507,10.7513,10.9108,534000.0
2008-11-14 09:30:00,18.36,18.85,18.31,18.61,102150.0,10.5277,10.8087,10.499,10.6711,102150.0
2008-11-14 09:35:00,18.59,18.67,18.31,18.49,71700.0,10.6596,10.7055,10.499,10.6023,71700.0
2008-11-14 09:40:00,18.51,18.63,18.29,18.62,104100.0,10.6137,10.6825,10.4876,10.6768,104100.0
2008-11-14 09:45:00,18.64,18.69,18.53,18.57,102900.0,10.6883,10.7169,10.6252,10.6481,102900.0
2008-11-14 09:50:00,18.57,18.7,18.54,18.6,81000.0,10.6481,10.7227,10.6309,10.6653,81000.0
2008-11-14 09:55:00,18.59,18.8,18.57,18.65,84750.0,10.6596,10.78,10.6481,10.694,84750.0
2008-11-14 10:00:00,18.67,18.71,18.47,18.51,109950.0,10.7055,10.7284,10.5908,10.6137,109950.0
2008-11-14 10:05:00,18.51,18.53,18.19,18.3,110550.0,10.6137,10.6252,10.4302,10.4933,110550.0
2008-11-14 10:10:00,18.29,18.33,18.17,18.18,78600.0,10.4876,10.5105,10.4188,10.4245,78600.0
2008-11-14 10:15:00,18.17,18.27,18.1,18.12,92100.0,10.4188,10.4761,10.3786,10.3901,92100.0
2008-11-14 10:20:00,18.1,18.22,18.08,18.19,88050.0,10.3786,10.4474,10.3672,10.4302,88050.0
2008-11-14 10:25:00,18.18,18.33,18.17,18.32,59100.0,10.4245,10.5105,10.4188,10.5048,59100.0
2008-11-14 10:30:00,18.32,18.35,18.22,18.25,68250.0,10.5048,10.522,10.4474,10.4646,68250.0
2008-11-14 10:35:00,18.24,18.37,18.14,18.16,78000.0,10.4589,10.5334,10.4016,10.413,78000.0
2008-11-14 10:40:00,18.17,18.23,18.07,18.17,109350.0,10.4188,10.4532,10.3614,10.4188,109350.0
2008-11-14 10:45:00,18.17,18.31,18.06,18.29,79500.0,10.4188,10.499,10.3557,10.4876,79500.0
2008-11-14 10:50:00,18.29,18.33,18.19,18.27,35250.0,10.4876,10.5105,10.4302,10.4761,35250.0
2008-11-14 10:55:00,18.29,18.3,18.09,18.09,34050.0,10.4876,10.4933,10.3729,10.3729,34050.0
2008-11-14 11:00:00,18.09,18.19,18.02,18.08,114150.0,10.3729,10.4302,10.3328,10.3672,114150.0
2008-11-14 11:05:00,18.07,18.16,18.01,18.09,56700.0,10.3614,10.413,10.327,10.3729,56700.0
2008-11-14 11:10:00,18.09,18.21,17.99,18.21,40950.0,10.3729,10.4417,10.3155,10.4417,40950.0
2008-11-14 11:15:00,18.21,18.52,18.21,18.46,77100.0,10.4417,10.6195,10.4417,10.585,77100.0
2008-11-14 11:20:00,18.47,18.47,18.28,18.29,68850.0,10.5908,10.5908,10.4818,10.4876,68850.0
2008-11-14 11:25:00,18.31,18.37,18.16,18.18,51300.0,10.499,10.5334,10.413,10.4245,51300.0
2008-11-14 11:30:00,18.18,18.21,18.07,18.14,64200.0,10.4245,10.4417,10.3614,10.4016,64200.0
2008-11-14 11:35:00,18.15,18.21,18.09,18.15,56850.0,10.4073,10.4417,10.3729,10.4073,56850.0
2008-11-14 11:40:00,18.15,18.21,18.01,18.11,87300.0,10.4073,10.4417,10.327,10.3844,87300.0
2008-11-14 11:45:00,18.09,18.23,18.05,18.23,53700.0,10.3729,10.4532,10.35,10.4532,53700.0
2008-11-14 11:50:00,18.23,18.35,18.21,18.21,79200.0,10.4532,10.522,10.4417,10.4417,79200.0
2008-11-14 11:55:00,18.21,18.33,18.13,18.14,54450.0,10.4417,10.5105,10.3958,10.4016,54450.0
2008-11-14 12:00:00,18.12,18.14,17.99,18.05,66750.0,10.3901,10.4016,10.3155,10.35,66750.0
2008-11-14 12:05:00,18.05,18.11,17.91,18.09,70200.0,10.35,10.3844,10.2697,10.3729,70200.0
2008-11-14 12:10:00,18.07,18.17,18.03,18.17,40650.0,10.3614,10.4188,10.3385,10.4188,40650.0
2008-11-14 12:15:00,18.15,18.19,17.99,18.06,39900.0,10.4073,10.4302,10.3155,10.3557,39900.0
2008-11-14 12:20:00,18.06,18.25,18.06,18.17,54150.0,10.3557,10.4646,10.3557,10.4188,54150.0
2008-11-14 12:25:00,18.17,18.32,18.16,18.27,50100.0,10.4188,10.5048,10.413,10.4761,50100.0
2008-11-14 12:30:00,18.3,18.31,18.15,18.17,23250.0,10.4933,10.499,10.4073,10.4188,23250.0
2008-11-14 12:35:00,18.18,18.48,18.15,18.48,67800.0,10.4245,10.5965,10.4073,10.5965,67800.0
2008-11-14 12:40:00,18.48,18.57,18.46,18.53,117900.0,10.5965,10.6481,10.585,10.6252,117900.0
2008-11-14 12:45:00,18.52,18.67,18.5,18.55,117750.0,10.6195,10.7055,10.608,10.6367,117750.0
2008-11-14 12:50:00,18.53,18.63,18.49,18.57,75450.0,10.6252,10.6825,10.6023,10.6481,75450.0
2008-11-14 12:55:00,18.58,18.79,18.53,18.61,104400.0,10.6539,10.7743,10.6252,10.6711,104400.0
2008-11-14 13:00:00,18.62,18.62,18.48,18.48,61350.0,10.6768,10.6768,10.5965,10.5965,61350.0
2008-11-14 13:05:00,18.47,18.49,18.38,18.47,56850.0,10.5908,10.6023,10.5392,10.5908,56850.0
2008-11-14 13:10:00,18.46,18.46,18.29,18.33,55050.0,10.585,10.585,10.4876,10.5105,55050.0
2008-11-14 13:15:00,18.35,18.48,18.29,18.47,58350.0,10.522,10.5965,10.4876,10.5908,58350.0
2008-11-14 13:20:00,18.45,18.47,18.36,18.47,42000.0,10.5793,10.5908,10.5277,10.5908,42000.0
2008-11-14 13:25:00,18.48,18.73,18.47,18.71,93600.0,10.5965,10.7399,10.5908,10.7284,93600.0
2008-11-14 13:30:00,18.69,18.77,18.59,18.61,193950.0,10.7169,10.7628,10.6596,10.6711,193950.0
2008-11-14 13:35:00,18.6,18.7,18.45,18.57,120150.0,10.6653,10.7227,10.5793,10.6481,120150.0
2008-11-14 13:40:00,18.59,18.65,18.49,18.53,168750.0,10.6596,10.694,10.6023,10.6252,168750.0
2008-11-14 13:45:00,18.53,18.54,18.38,18.54,74100.0,10.6252,10.6309,10.5392,10.6309,74100.0
2008-11-14 13:50:00,18.53,18.71,18.5,18.63,119100.0,10.6252,10.7284,10.608,10.6825,119100.0
2008-11-14 13:55:00,18.62,18.74,18.57,18.57,113250.0,10.6768,10.7456,10.6481,10.6481,113250.0
2008-11-14 14:00:00,18.57,18.69,18.49,18.65,49350.0,10.6481,10.7169,10.6023,10.694,49350.0
2008-11-14 14:05:00,18.65,18.74,18.62,18.66,173850.0,10.694,10.7456,10.6768,10.6997,173850.0
2008-11-14 14:10:00,18.67,18.82,18.63,18.77,79350.0,10.7055,10.7915,10.6825,10.7628,79350.0
2008-11-14 14:15:00,18.77,19.11,18.75,19.11,97500.0,10.7628,10.9578,10.7513,10.9578,97500.0
2008-11-14 14:20:00,19.12,19.16,19.01,19.1,119250.0,10.9635,10.9864,10.9004,10.952,119250.0
2008-11-14 14:25:00,19.11,19.27,19.11,19.22,185250.0,10.9578,11.0495,10.9578,11.0208,185250.0
2008-11-14 14:30:00,19.23,19.33,19.21,19.27,296550.0,11.0266,11.0839,11.0151,11.0495,296550.0
2008-11-14 14:35:00,19.27,19.6,19.19,19.45,231300.0,11.0495,11.2387,11.0036,11.1527,231300.0
2008-11-14 14:40:00,19.45,19.72,19.44,19.63,181050.0,11.1527,11.3075,11.147,11.2559,181050.0
2008-11-14 14:45:00,19.62,19.69,19.43,19.49,125550.0,11.2502,11.2903,11.1413,11.1757,125550.0
2008-11-14 14:50:00,19.49,19.61,19.41,19.55,93300.0,11.1757,11.2445,11.1298,11.2101,93300.0
2008-11-14 14:55:00,19.54,19.83,19.53,19.76,114000.0,11.2043,11.3706,11.1986,11.3305,114000.0
2008-11-14 15:00:00,19.78,19.88,19.49,19.53,109650.0,11.3419,11.3993,11.1757,11.1986,109650.0
2008-11-14 15:05:00,19.55,19.77,19.45,19.74,146400.0,11.2101,11.3362,11.1527,11.319,146400.0
2008-11-14 15:10:00,19.74,19.84,19.59,19.84,193050.0,11.319,11.3763,11.233,11.3763,193050.0
2008-11-14 15:15:00,19.83,19.9,19.63,19.65,244800.0,11.3706,11.4108,11.2559,11.2674,244800.0
2008-11-14 15:20:00,19.65,19.85,19.61,19.79,268050.0,11.2674,11.3821,11.2445,11.3477,268050.0
2008-11-14 15:25:00,19.79,19.81,19.47,19.47,223650.0,11.3477,11.3591,11.1642,11.1642,223650.0
2008-11-14 15:30:00,19.47,19.55,19.1,19.19,247650.0,11.1642,11.2101,10.952,11.0036,247650.0
2008-11-14 15:35:00,19.19,19.35,19.18,19.31,323100.0,11.0036,11.0954,10.9979,11.0724,323100.0
2008-11-14 15:40:00,19.31,19.37,19.25,19.34,375450.0,11.0724,11.1068,11.038,11.0896,375450.0
2008-11-14 15:45:00,19.33,19.47,19.33,19.33,403350.0,11.0839,11.1642,11.0839,11.0839,403350.0
2008-11-14 15:50:00,19.34,19.35,19.21,19.21,367200.0,11.0896,11.0954,11.0151,11.0151,367200.0
2008-11-14 15:55:00,19.21,19.21,18.69,18.74,562950.0,11.0151,11.0151,10.7169,10.7456,562950.0
2008-11-17 09:30:00,18.23,18.67,18.01,18.48,105900.0,10.4532,10.7055,10.327,10.5965,105900.0
2008-11-17 09:35:00,18.47,18.53,18.34,18.38,69900.0,10.5908,10.6252,10.5162,10.5392,69900.0
2008-11-17 09:40:00,18.36,18.55,18.34,18.51,80550.0,10.5277,10.6367,10.5162,10.6137,80550.0
2008-11-17 09:45:00,18.52,18.54,18.4,18.53,91950.0,10.6195,10.6309,10.5506,10.6252,91950.0
2008-11-17 09:50:00,18.53,18.84,18.51,18.8,97650.0,10.6252,10.8029,10.6137,10.78,97650.0
2008-11-17 09:55:00,18.81,18.86,18.78,18.83,74700.0,10.7857,10.8144,10.7685,10.7972,74700.0
2008-11-17 10:00:00,18.82,18.84,18.63,18.66,74250.0,10.7915,10.8029,10.6825,10.6997,74250.0
2008-11-17 10:05:00,18.67,18.69,18.55,18.59,53700.0,10.7055,10.7169,10.6367,10.6596,53700.0
2008-11-17 10:10:00,18.6,18.72,18.59,18.67,76650.0,10.6653,10.7341,10.6596,10.7055,76650.0
2008-11-17 10:15:00,18.67,18.7,18.5,18.51,82950.0,10.7055,10.7227,10.608,10.6137,82950.0
2008-11-17 10:20:00,18.5,18.54,18.32,18.49,84600.0,10.608,10.6309,10.5048,10.6023,84600.0
2008-11-17 10:25:00,18.49,18.67,18.47,18.63,93000.0,10.6023,10.7055,10.5908,10.6825,93000.0
2008-11-17 10:30:00,18.63,18.65,18.53,18.64,98550.0,10.6825,10.694,10.6252,10.6883,98550.0
2008-11-17 10:35:00,18.66,18.67,18.52,18.52,57900.0,10.6997,10.7055,10.6195,10.6195,57900.0
2008-11-17 10:40:00,18.52,18.52,18.33,18.34,81900.0,10.6195,10.6195,10.5105,10.5162,81900.0
2008-11-17 10:45:00,18.35,18.36,18.19,18.28,86700.0,10.522,10.5277,10.4302,10.4818,86700.0
2008-11-17 10:50:00,18.28,18.3,18.17,18.18,48900.0,10.4818,10.4933,10.4188,10.4245,48900.0
2008-11-17 10:55:00,18.17,18.19,18.07,18.08,78900.0,10.4188,10.4302,10.3614,10.3672,78900.0
2008-11-17 11:00:00,18.09,18.33,18.08,18.29,72600.0,10.3729,10.5105,10.3672,10.4876,72600.0
2008-11-17 11:05:00,18.29,18.48,18.27,18.35,80400.0,10.4876,10.5965,10.4761,10.522,80400.0
2008-11-17 11:10:00,18.35,18.5,18.34,18.36,49200.0,10.522,10.608,10.5162,10.5277,49200.0
2008-11-17 11:15:00,18.37,18.37,18.26,18.27,25350.0,10.5334,10.5334,10.4704,10.4761,25350.0
2008-11-17 11:20:00,18.27,18.32,18.25,18.32,41850.0,10.4761,10.5048,10.4646,10.5048,41850.0
2008-11-17 11:25:00,18.33,18.33,18.22,18.22,32250.0,10.5105,10.5105,10.4474,10.4474,32250.0
2008-11-17 11:30:00,18.21,18.37,18.2,18.37,53100.0,10.4417,10.5334,10.436,10.5334,53100.0
2008-11-17 11:35:00,18.35,18.47,18.27,18.45,46200.0,10.522,10.5908,10.4761,10.5793,46200.0
2008-11-17 11:40:00,18.45,18.46,18.21,18.23,33600.0,10.5793,10.585,10.4417,10.4532,33600.0
2008-11-17 11:45:00,18.22,18.49,18.22,18.47,41550.0,10.4474,10.6023,10.4474,10.5908,41550.0
2008-11-17 11:50:00,18.47,18.67,18.45,18.66,45450.0,10.5908,10.7055,10.5793,10.6997,45450.0
2008-11-17 11:55:00,18.66,18.85,18.63,18.8,61500.0,10.6997,10.8087,10.6825,10.78,61500.0
2008-11-17 12:00:00,18.8,18.83,18.71,18.73,38100.0,10.78,10.7972,10.7284,10.7399,38100.0
2008-11-17 12:05:00,18.73,18.84,18.68,18.82,44700.0,10.7399,10.8029,10.7112,10.7915,44700.0
2008-11-17 12:10:00,18.83,18.9,18.73,18.82,36300.0,10.7972,10.8373,10.7399,10.7915,36300.0
2008-11-17 12:15:00,18.83,18.9,18.79,18.85,44550.0,10.7972,10.8373,10.7743,10.8087,44550.0
2008-11-17 12:20:00,18.86,19.09,18.79,19.05,90450.0,10.8144,10.9463,10.7743,10.9234,90450.0
2008-11-17 12:25:00,19.05,19.16,18.99,19.16,85800.0,10.9234,10.9864,10.889,10.9864,85800.0
2008-11-17 12:30:00,19.16,19.2,19.08,19.13,86250.0,10.9864,11.0094,10.9406,10.9692,86250.0
2008-11-17 12:35:00,19.13,19.13,18.83,18.89,59700.0,10.9692,10.9692,10.7972,10.8316,59700.0
2008-11-17 12:40:00,18.87,18.99,18.85,18.96,33750.0,10.8201,10.889,10.8087,10.8718,33750.0
2008-11-17 12:45:00,18.97,19.3,18.97,19.21,96450.0,10.8775,11.0667,10.8775,11.0151,96450.0
2008-11-17 12:50:00,19.21,19.21,19.03,19.05,168900.0,11.0151,11.0151,10.9119,10.9234,168900.0
2008-11-17 12:55:00,19.03,19.16,18.92,19.13,153600.0,10.9119,10.9864,10.8488,10.9692,153600.0
2008-11-17 13:00:00,19.11,19.13,18.92,18.92,121950.0,10.9578,10.9692,10.8488,10.8488,121950.0
2008-11-17 13:05:00,18.92,19.01,18.87,18.96,75900.0,10.8488,10.9004,10.8201,10.8718,75900.0
2008-11-17 13:10:00,18.97,19.04,18.92,18.99,55650.0,10.8775,10.9176,10.8488,10.889,55650.0
2008-11-17 13:15:00,19.0,19.01,18.87,18.91,49350.0,10.8947,10.9004,10.8201,10.8431,49350.0
2008-11-17 13:20:00,18.91,18.93,18.8,18.8,50550.0,10.8431,10.8546,10.78,10.78,50550.0
2008-11-17 13:25:00,18.81,18.96,18.81,18.96,53850.0,10.7857,10.8718,10.7857,10.8718,53850.0
2008-11-17 13:30:00,18.96,18.98,18.81,18.82,66450.0,10.8718,10.8832,10.7857,10.7915,66450.0
2008-11-17 13:35:00,18.81,18.82,18.67,18.74,34500.0,10.7857,10.7915,10.7055,10.7456,34500.0
2008-11-17 13:40:00,18.75,18.75,18.61,18.67,111150.0,10.7513,10.7513,10.6711,10.7055,111150.0
2008-11-17 13:45:00,18.69,18.73,18.67,18.73,40350.0,10.7169,10.7399,10.7055,10.7399,40350.0
2008-11-17 13:50:00,18.71,18.77,18.65,18.72,92250.0,10.7284,10.7628,10.694,10.7341,92250.0
2008-11-17 13:55:00,18.72,18.87,18.7,18.79,98400.0,10.7341,10.8201,10.7227,10.7743,98400.0
2008-11-17 14:00:00,18.78,18.83,18.59,18.61,78150.0,10.7685,10.7972,10.6596,10.6711,78150.0
2008-11-17 14:05:00,18.61,18.81,18.59,18.8,85500.0,10.6711,10.7857,10.6596,10.78,85500.0
2008-11-17 14:10:00,18.81,18.93,18.75,18.88,56550.0,10.7857,10.8546,10.7513,10.8259,56550.0
2008-11-17 14:15:00,18.89,18.91,18.82,18.91,84300.0,10.8316,10.8431,10.7915,10.8431,84300.0
2008-11-17 14:20:00,18.9,19.03,18.81,18.81,85800.0,10.8373,10.9119,10.7857,10.7857,85800.0
2008-11-17 14:25:00,18.81,18.87,18.71,18.75,62700.0,10.7857,10.8201,10.7284,10.7513,62700.0
2008-11-17 14:30:00,18.75,18.84,18.71,18.81,66600.0,10.7513,10.8029,10.7284,10.7857,66600.0
2008-11-17 14:35:00,18.81,19.03,18.78,18.99,87150.0,10.7857,10.9119,10.7685,10.889,87150.0
2008-11-17 14:40:00,18.99,19.15,18.95,19.13,63900.0,10.889,10.9807,10.866,10.9692,63900.0
2008-11-17 14:45:00,19.13,19.13,18.9,18.9,75450.0,10.9692,10.9692,10.8373,10.8373,75450.0
2008-11-17 14:50:00,18.89,18.99,18.85,18.93,66750.0,10.8316,10.889,10.8087,10.8546,66750.0
2008-11-17 14:55:00,18.95,19.03,18.82,18.85,98700.0,10.866,10.9119,10.7915,10.8087,98700.0
2008-11-17 15:00:00,18.86,18.99,18.79,18.99,58800.0,10.8144,10.889,10.7743,10.889,58800.0
2008-11-17 15:05:00,19.01,19.03,18.86,18.89,64650.0,10.9004,10.9119,10.8144,10.8316,64650.0
2008-11-17 15:10:00,18.89,18.93,18.73,18.84,144150.0,10.8316,10.8546,10.7399,10.8029,144150.0
2008-11-17 15:15:00,18.83,19.03,18.83,18.87,182400.0,10.7972,10.9119,10.7972,10.8201,182400.0
2008-11-17 15:20:00,18.87,18.92,18.72,18.75,127200.0,10.8201,10.8488,10.7341,10.7513,127200.0
2008-11-17 15:25:00,18.74,18.77,18.63,18.77,86250.0,10.7456,10.7628,10.6825,10.7628,86250.0
2008-11-17 15:30:00,18.76,18.83,18.61,18.61,83550.0,10.7571,10.7972,10.6711,10.6711,83550.0
2008-11-17 15:35:00,18.61,18.69,18.44,18.57,89850.0,10.6711,10.7169,10.5736,10.6481,89850.0
2008-11-17 15:40:00,18.58,18.69,18.5,18.63,98400.0,10.6539,10.7169,10.608,10.6825,98400.0
2008-11-17 15:45:00,18.63,18.67,18.48,18.51,90450.0,10.6825,10.7055,10.5965,10.6137,90450.0
2008-11-17 15:50:00,18.51,18.57,18.38,18.39,154800.0,10.6137,10.6481,10.5392,10.5449,154800.0
2008-11-17 15:55:00,18.39,18.45,18.3,18.31,285000.0,10.5449,10.5793,10.4933,10.499,285000.0
2008-11-18 09:30:00,18.05,18.45,17.97,18.08,172200.0,10.35,10.5793,10.3041,10.3672,172200.0
2008-11-18 09:35:00,18.11,18.45,18.11,18.33,51600.0,10.3844,10.5793,10.3844,10.5105,51600.0
2008-11-18 09:40:00,18.37,18.64,18.37,18.42,81150.0,10.5334,10.6883,10.5334,10.5621,81150.0
2008-11-18 09:45:00,18.42,18.43,18.23,18.43,58650.0,10.5621,10.5678,10.4532,10.5678,58650.0
2008-11-18 09:50:00,18.43,18.45,18.09,18.09,61500.0,10.5678,10.5793,10.3729,10.3729,61500.0
2008-11-18 09:55:00,18.09,18.15,17.97,18.1,54300.0,10.3729,10.4073,10.3041,10.3786,54300.0
2008-11-18 10:00:00,18.12,18.13,17.97,18.03,60150.0,10.3901,10.3958,10.3041,10.3385,60150.0
2008-11-18 10:05:00,18.06,18.1,18.01,18.1,55950.0,10.3557,10.3786,10.327,10.3786,55950.0
2008-11-18 10:10:00,18.09,18.29,18.03,18.03,109950.0,10.3729,10.4876,10.3385,10.3385,109950.0
2008-11-18 10:15:00,18.04,18.2,18.0,18.15,150300.0,10.3442,10.436,10.3213,10.4073,150300.0
2008-11-18 10:20:00,18.15,18.26,18.09,18.11,205350.0,10.4073,10.4704,10.3729,10.3844,205350.0
2008-11-18 10:25:00,18.1,18.47,18.08,18.47,82950.0,10.3786,10.5908,10.3672,10.5908,82950.0
2008-11-18 10:30:00,18.47,18.47,18.2,18.25,130950.0,10.5908,10.5908,10.436,10.4646,130950.0
2008-11-18 10:35:00,18.24,18.24,18.05,18.23,53850.0,10.4589,10.4589,10.35,10.4532,53850.0
2008-11-18 10:40:00,18.23,18.31,18.08,18.13,57750.0,10.4532,10.499,10.3672,10.3958,57750.0
2008-11-18 10:45:00,18.13,18.17,18.08,18.13,45300.0,10.3958,10.4188,10.3672,10.3958,45300.0
2008-11-18 10:50:00,18.13,18.13,18.01,18.09,113850.0,10.3958,10.3958,10.327,10.3729,113850.0
2008-11-18 10:55:00,18.09,18.13,18.01,18.1,74550.0,10.3729,10.3958,10.327,10.3786,74550.0
2008-11-18 11:00:00,18.11,18.11,17.91,17.97,66750.0,10.3844,10.3844,10.2697,10.3041,66750.0
2008-11-18 11:05:00,17.97,18.04,17.94,18.01,48750.0,10.3041,10.3442,10.2869,10.327,48750.0
2008-11-18 11:10:00,17.99,18.07,17.97,18.07,60600.0,10.3155,10.3614,10.3041,10.3614,60600.0
2008-11-18 11:15:00,18.05,18.12,18.01,18.05,38700.0,10.35,10.3901,10.327,10.35,38700.0
2008-11-18 11:20:00,18.06,18.15,18.05,18.1,102150.0,10.3557,10.4073,10.35,10.3786,102150.0
2008-11-18 11:25:00,18.1,18.13,17.97,17.98,99000.0,10.3786,10.3958,10.3041,10.3098,99000.0
2008-11-18 11:30:00,17.99,18.05,17.96,18.0,89700.0,10.3155,10.35,10.2983,10.3213,89700.0
2008-11-18 11:35:00,18.0,18.13,18.0,18.01,66300.0,10.3213,10.3958,10.3213,10.327,66300.0
2008-11-18 11:40:00,18.02,18.1,17.98,18.09,73500.0,10.3328,10.3786,10.3098,10.3729,73500.0
2008-11-18 11:45:00,18.08,18.19,18.0,18.03,95400.0,10.3672,10.4302,10.3213,10.3385,95400.0
2008-11-18 11:50:00,18.02,18.19,18.02,18.11,109950.0,10.3328,10.4302,10.3328,10.3844,109950.0
2008-11-18 11:55:00,18.11,18.19,18.09,18.18,73200.0,10.3844,10.4302,10.3729,10.4245,73200.0
2008-11-18 12:00:00,18.19,18.19,18.09,18.13,114750.0,10.4302,10.4302,10.3729,10.3958,114750.0
2008-11-18 12:05:00,18.13,18.13,17.99,18.02,81600.0,10.3958,10.3958,10.3155,10.3328,81600.0
2008-11-18 12:10:00,18.0,18.11,17.98,18.06,73650.0,10.3213,10.3844,10.3098,10.3557,73650.0
2008-11-18 12:15:00,18.05,18.17,18.01,18.01,82200.0,10.35,10.4188,10.327,10.327,82200.0
2008-11-18 12:20:00,18.01,18.02,17.91,17.99,115200.0,10.327,10.3328,10.2697,10.3155,115200.0
2008-11-18 12:25:00,17.99,18.0,17.87,17.93,97800.0,10.3155,10.3213,10.2467,10.2811,97800.0
2008-11-18 12:30:00,17.89,17.89,17.74,17.74,76350.0,10.2582,10.2582,10.1722,10.1722,76350.0
2008-11-18 12:35:00,17.75,17.75,17.67,17.71,76050.0,10.1779,10.1779,10.1321,10.155,76050.0
2008-11-18 12:40:00,17.71,17.76,17.69,17.69,85200.0,10.155,10.1837,10.1435,10.1435,85200.0
2008-11-18 12:45:00,17.7,17.7,17.61,17.67,99600.0,10.1493,10.1493,10.0977,10.1321,99600.0
2008-11-18 12:50:00,17.68,17.68,17.59,17.63,45300.0,10.1378,10.1378,10.0862,10.1091,45300.0
2008-11-18 12:55:00,17.63,17.71,17.61,17.61,57150.0,10.1091,10.155,10.0977,10.0977,57150.0
2008-11-18 13:00:00,17.61,17.61,17.44,17.47,121800.0,10.0977,10.0977,10.0002,10.0174,121800.0
2008-11-18 13:05:00,17.47,17.47,17.34,17.35,90900.0,10.0174,10.0174,9.9428,9.9486,90900.0
2008-11-18 13:10:00,17.35,17.42,17.21,17.33,222150.0,9.9486,9.9887,9.8683,9.9371,222150.0
2008-11-18 13:15:00,17.35,17.36,17.27,17.33,118050.0,9.9486,9.9543,9.9027,9.9371,118050.0
2008-11-18 13:20:00,17.33,17.41,17.32,17.33,98700.0,9.9371,9.983,9.9314,9.9371,98700.0
2008-11-18 13:25:00,17.33,17.38,17.32,17.33,89400.0,9.9371,9.9658,9.9314,9.9371,89400.0
2008-11-18 13:30:00,17.34,17.35,17.23,17.28,99300.0,9.9428,9.9486,9.8798,9.9084,99300.0
2008-11-18 13:35:00,17.27,17.29,17.08,17.09,115500.0,9.9027,9.9142,9.7938,9.7995,115500.0
2008-11-18 13:40:00,17.09,17.13,16.97,16.97,238650.0,9.7995,9.8224,9.7307,9.7307,238650.0
2008-11-18 13:45:00,16.98,17.02,16.93,16.94,169050.0,9.7364,9.7593,9.7077,9.7135,169050.0
2008-11-18 13:50:00,16.94,17.0,16.93,16.95,95850.0,9.7135,9.7479,9.7077,9.7192,95850.0
2008-11-18 13:55:00,16.95,17.02,16.88,17.02,148200.0,9.7192,9.7593,9.6791,9.7593,148200.0
2008-11-18 14:00:00,17.03,17.03,16.82,16.83,180000.0,9.7651,9.7651,9.6447,9.6504,180000.0
2008-11-18 14:05:00,16.84,16.85,16.71,16.78,104250.0,9.6561,9.6619,9.5816,9.6217,104250.0
2008-11-18 14:10:00,16.78,16.93,16.76,16.87,125700.0,9.6217,9.7077,9.6103,9.6733,125700.0
2008-11-18 14:15:00,16.87,16.91,16.82,16.88,150750.0,9.6733,9.6963,9.6447,9.6791,150750.0
2008-11-18 14:20:00,16.88,16.97,16.81,16.93,102150.0,9.6791,9.7307,9.6389,9.7077,102150.0
2008-11-18 14:25:00,16.94,16.97,16.87,16.89,92250.0,9.7135,9.7307,9.6733,9.6848,92250.0
2008-11-18 14:30:00,16.9,16.9,16.71,16.75,97050.0,9.6905,9.6905,9.5816,9.6045,97050.0
2008-11-18 14:35:00,16.77,16.84,16.71,16.79,67650.0,9.616,9.6561,9.5816,9.6275,67650.0
2008-11-18 14:40:00,16.77,16.8,16.71,16.73,100650.0,9.616,9.6332,9.5816,9.5931,100650.0
2008-11-18 14:45:00,16.72,16.73,16.49,16.51,134700.0,9.5873,9.5931,9.4554,9.4669,134700.0
2008-11-18 14:50:00,16.51,16.65,16.5,16.65,80250.0,9.4669,9.5472,9.4612,9.5472,80250.0
2008-11-18 14:55:00,16.65,16.77,16.62,16.7,84000.0,9.5472,9.616,9.53,9.5759,84000.0
2008-11-18 15:00:00,16.7,16.73,16.66,16.7,167250.0,9.5759,9.5931,9.5529,9.5759,167250.0
2008-11-18 15:05:00,16.7,16.98,16.67,16.98,110850.0,9.5759,9.7364,9.5587,9.7364,110850.0
2008-11-18 15:10:00,16.97,17.08,16.89,16.9,126750.0,9.7307,9.7938,9.6848,9.6905,126750.0
2008-11-18 15:15:00,16.89,17.07,16.83,17.04,110700.0,9.6848,9.788,9.6504,9.7708,110700.0
2008-11-18 15:20:00,17.03,17.26,16.99,17.06,145800.0,9.7651,9.897,9.7421,9.7823,145800.0
2008-11-18 15:25:00,17.07,17.09,16.91,17.05,112200.0,9.788,9.7995,9.6963,9.7765,112200.0
2008-11-18 15:30:00,17.05,17.06,16.86,16.89,142500.0,9.7765,9.7823,9.6676,9.6848,142500.0
2008-11-18 15:35:00,16.9,17.19,16.89,17.13,189000.0,9.6905,9.8568,9.6848,9.8224,189000.0
2008-11-18 15:40:00,17.13,17.37,17.07,17.07,275100.0,9.8224,9.96,9.788,9.788,275100.0
2008-11-18 15:45:00,17.05,17.17,17.04,17.12,280200.0,9.7765,9.8454,9.7708,9.8167,280200.0
2008-11-18 15:50:00,17.12,17.3,17.11,17.29,318900.0,9.8167,9.9199,9.811,9.9142,318900.0
2008-11-18 15:55:00,17.29,17.37,17.24,17.36,441000.0,9.9142,9.96,9.8855,9.9543,441000.0
2008-11-19 09:30:00,17.07,17.37,16.69,16.78,127350.0,9.788,9.96,9.5701,9.6217,127350.0
2008-11-19 09:35:00,16.8,16.93,16.75,16.91,175800.0,9.6332,9.7077,9.6045,9.6963,175800.0
2008-11-19 09:40:00,16.92,16.93,16.71,16.71,107550.0,9.702,9.7077,9.5816,9.5816,107550.0
2008-11-19 09:45:00,16.73,16.8,16.6,16.8,156600.0,9.5931,9.6332,9.5185,9.6332,156600.0
2008-11-19 09:50:00,16.8,16.84,16.62,16.68,134250.0,9.6332,9.6561,9.53,9.5644,134250.0
2008-11-19 09:55:00,16.71,16.77,16.65,16.77,88200.0,9.5816,9.616,9.5472,9.616,88200.0
2008-11-19 10:00:00,16.78,16.83,16.65,16.83,106050.0,9.6217,9.6504,9.5472,9.6504,106050.0
2008-11-19 10:05:00,16.83,17.02,16.8,16.99,146700.0,9.6504,9.7593,9.6332,9.7421,146700.0
2008-11-19 10:10:00,16.98,17.03,16.87,17.01,63450.0,9.7364,9.7651,9.6733,9.7536,63450.0
2008-11-19 10:15:00,17.01,17.1,16.98,17.04,114000.0,9.7536,9.8052,9.7364,9.7708,114000.0
2008-11-19 10:20:00,17.04,17.13,17.02,17.11,111300.0,9.7708,9.8224,9.7593,9.811,111300.0
2008-11-19 10:25:00,17.11,17.22,17.03,17.17,102150.0,9.811,9.874,9.7651,9.8454,102150.0
2008-11-19 10:30:00,17.16,17.19,17.09,17.15,120000.0,9.8396,9.8568,9.7995,9.8339,120000.0
2008-11-19 10:35:00,17.15,17.15,17.06,17.09,152250.0,9.8339,9.8339,9.7823,9.7995,152250.0
2008-11-19 10:40:00,17.09,17.09,16.81,16.85,85200.0,9.7995,9.7995,9.6389,9.6619,85200.0
2008-11-19 10:45:00,16.85,16.87,16.73,16.8,64050.0,9.6619,9.6733,9.5931,9.6332,64050.0
2008-11-19 10:50:00,16.82,16.89,16.73,16.73,45600.0,9.6447,9.6848,9.5931,9.5931,45600.0
2008-11-19 10:55:00,16.72,16.73,16.65,16.69,73500.0,9.5873,9.5931,9.5472,9.5701,73500.0
2008-11-19 11:00:00,16.67,16.74,16.66,16.74,52050.0,9.5587,9.5988,9.5529,9.5988,52050.0
2008-11-19 11:05:00,16.74,16.78,16.71,16.77,70200.0,9.5988,9.6217,9.5816,9.616,70200.0
2008-11-19 11:10:00,16.77,16.89,16.77,16.82,70500.0,9.616,9.6848,9.616,9.6447,70500.0
2008-11-19 11:15:00,16.82,16.85,16.72,16.85,72300.0,9.6447,9.6619,9.5873,9.6619,72300.0
2008-11-19 11:20:00,16.85,16.89,16.8,16.8,90900.0,9.6619,9.6848,9.6332,9.6332,90900.0
2008-11-19 11:25:00,16.8,16.81,16.65,16.66,179100.0,9.6332,9.6389,9.5472,9.5529,179100.0
2008-11-19 11:30:00,16.67,16.73,16.63,16.66,83400.0,9.5587,9.5931,9.5357,9.5529,83400.0
2008-11-19 11:35:00,16.65,16.67,16.57,16.63,82350.0,9.5472,9.5587,9.5013,9.5357,82350.0
2008-11-19 11:40:00,16.63,16.67,16.53,16.63,129450.0,9.5357,9.5587,9.4784,9.5357,129450.0
2008-11-19 11:45:00,16.64,16.65,16.53,16.62,50550.0,9.5415,9.5472,9.4784,9.53,50550.0
2008-11-19 11:50:00,16.63,16.63,16.53,16.59,135300.0,9.5357,9.5357,9.4784,9.5128,135300.0
2008-11-19 11:55:00,16.59,16.63,16.49,16.5,86100.0,9.5128,9.5357,9.4554,9.4612,86100.0
2008-11-19 12:00:00,16.5,16.51,16.39,16.5,115050.0,9.4612,9.4669,9.3981,9.4612,115050.0
2008-11-19 12:05:00,16.5,16.51,16.46,16.5,69450.0,9.4612,9.4669,9.4382,9.4612,69450.0
2008-11-19 12:10:00,16.49,16.5,16.39,16.45,108000.0,9.4554,9.4612,9.3981,9.4325,108000.0
2008-11-19 12:15:00,16.45,16.47,16.33,16.35,67800.0,9.4325,9.444,9.3637,9.3752,67800.0
2008-11-19 12:20:00,16.35,16.45,16.34,16.45,47100.0,9.3752,9.4325,9.3694,9.4325,47100.0
2008-11-19 12:25:00,16.44,16.45,16.36,16.38,22950.0,9.4268,9.4325,9.3809,9.3924,22950.0
2008-11-19 12:30:00,16.39,16.47,16.36,16.47,28200.0,9.3981,9.444,9.3809,9.444,28200.0
2008-11-19 12:35:00,16.47,16.57,16.43,16.57,39450.0,9.444,9.5013,9.421,9.5013,39450.0
2008-11-19 12:40:00,16.58,16.62,16.56,16.56,44400.0,9.507,9.53,9.4956,9.4956,44400.0
2008-11-19 12:45:00,16.56,16.57,16.51,16.52,31200.0,9.4956,9.5013,9.4669,9.4726,31200.0
2008-11-19 12:50:00,16.51,16.52,16.41,16.43,43650.0,9.4669,9.4726,9.4096,9.421,43650.0
2008-11-19 12:55:00,16.43,16.47,16.39,16.45,47850.0,9.421,9.444,9.3981,9.4325,47850.0
2008-11-19 13:00:00,16.43,16.6,16.43,16.58,54600.0,9.421,9.5185,9.421,9.507,54600.0
2008-11-19 13:05:00,16.59,16.71,16.59,16.63,161100.0,9.5128,9.5816,9.5128,9.5357,161100.0
2008-11-19 13:10:00,16.62,16.65,16.58,16.65,41700.0,9.53,9.5472,9.507,9.5472,41700.0
2008-11-19 13:15:00,16.64,16.65,16.51,16.53,152700.0,9.5415,9.5472,9.4669,9.4784,152700.0
2008-11-19 13:20:00,16.52,16.53,16.45,16.47,56400.0,9.4726,9.4784,9.4325,9.444,56400.0
2008-11-19 13:25:00,16.45,16.46,16.37,16.39,26850.0,9.4325,9.4382,9.3866,9.3981,26850.0
2008-11-19 13:30:00,16.38,16.39,16.31,16.32,35700.0,9.3924,9.3981,9.3522,9.358,35700.0
2008-11-19 13:35:00,16.33,16.33,16.27,16.33,39900.0,9.3637,9.3637,9.3293,9.3637,39900.0
2008-11-19 13:40:00,16.33,16.39,16.33,16.37,31800.0,9.3637,9.3981,9.3637,9.3866,31800.0
2008-11-19 13:45:00,16.37,16.42,16.37,16.38,46800.0,9.3866,9.4153,9.3866,9.3924,46800.0
2008-11-19 13:50:00,16.39,16.48,16.35,16.48,42750.0,9.3981,9.4497,9.3752,9.4497,42750.0
2008-11-19 13:55:00,16.49,16.59,16.49,16.53,59550.0,9.4554,9.5128,9.4554,9.4784,59550.0
2008-11-19 14:00:00,16.53,16.53,16.38,16.39,102300.0,9.4784,9.4784,9.3924,9.3981,102300.0
2008-11-19 14:05:00,16.39,16.41,16.31,16.39,69450.0,9.3981,9.4096,9.3522,9.3981,69450.0
2008-11-19 14:10:00,16.39,16.5,16.39,16.49,71700.0,9.3981,9.4612,9.3981,9.4554,71700.0
2008-11-19 14:15:00,16.48,16.49,16.4,16.4,63450.0,9.4497,9.4554,9.4038,9.4038,63450.0
2008-11-19 14:20:00,16.39,16.39,16.27,16.27,49650.0,9.3981,9.3981,9.3293,9.3293,49650.0
2008-11-19 14:25:00,16.27,16.46,16.27,16.35,77550.0,9.3293,9.4382,9.3293,9.3752,77550.0
2008-11-19 14:30:00,16.34,16.41,16.27,16.27,73050.0,9.3694,9.4096,9.3293,9.3293,73050.0
2008-11-19 14:35:00,16.26,16.29,16.21,16.25,75150.0,9.3236,9.3408,9.2949,9.3178,75150.0
2008-11-19 14:40:00,16.25,16.41,16.24,16.38,114600.0,9.3178,9.4096,9.3121,9.3924,114600.0
2008-11-19 14:45:00,16.38,16.66,16.38,16.48,119850.0,9.3924,9.5529,9.3924,9.4497,119850.0
2008-11-19 14:50:00,16.48,16.59,16.46,16.51,82200.0,9.4497,9.5128,9.4382,9.4669,82200.0
2008-11-19 14:55:00,16.51,16.55,16.43,16.53,58350.0,9.4669,9.4898,9.421,9.4784,58350.0
2008-11-19 15:00:00,16.53,16.55,16.38,16.52,119550.0,9.4784,9.4898,9.3924,9.4726,119550.0
2008-11-19 15:05:00,16.51,16.67,16.46,16.63,131100.0,9.4669,9.5587,9.4382,9.5357,131100.0
2008-11-19 15:10:00,16.63,16.69,16.56,16.59,202650.0,9.5357,9.5701,9.4956,9.5128,202650.0
2008-11-19 15:15:00,16.59,16.59,16.34,16.34,113850.0,9.5128,9.5128,9.3694,9.3694,113850.0
2008-11-19 15:20:00,16.33,16.37,16.27,16.31,110250.0,9.3637,9.3866,9.3293,9.3522,110250.0
2008-11-19 15:25:00,16.31,16.35,16.23,16.31,137250.0,9.3522,9.3752,9.3064,9.3522,137250.0
2008-11-19 15:30:00,16.29,16.38,16.23,16.38,124650.0,9.3408,9.3924,9.3064,9.3924,124650.0
2008-11-19 15:35:00,16.39,16.39,16.17,16.21,177450.0,9.3981,9.3981,9.272,9.2949,177450.0
2008-11-19 15:40:00,16.21,16.33,16.03,16.03,233100.0,9.2949,9.3637,9.1917,9.1917,233100.0
2008-11-19 15:45:00,16.03,16.03,15.93,15.98,246900.0,9.1917,9.1917,9.1343,9.163,246900.0
2008-11-19 15:50:00,15.98,15.99,15.82,15.85,358050.0,9.163,9.1687,9.0713,9.0885,358050.0
2008-11-19 15:55:00,15.84,15.87,15.67,15.84,495450.0,9.0827,9.0999,8.9853,9.0827,495450.0
2008-11-20 09:30:00,16.22,16.27,15.41,15.61,91950.0,9.3006,9.3293,8.8362,8.9508,91950.0
2008-11-20 09:35:00,15.61,15.65,15.4,15.4,79350.0,8.9508,8.9738,8.8304,8.8304,79350.0
2008-11-20 09:40:00,15.39,15.47,15.22,15.37,125700.0,8.8247,8.8706,8.7272,8.8132,125700.0
2008-11-20 09:45:00,15.37,15.53,15.35,15.47,93750.0,8.8132,8.905,8.8018,8.8706,93750.0
2008-11-20 09:50:00,15.49,15.66,15.43,15.47,73650.0,8.882,8.9795,8.8476,8.8706,73650.0
2008-11-20 09:55:00,15.48,15.51,15.33,15.36,67200.0,8.8763,8.8935,8.7903,8.8075,67200.0
2008-11-20 10:00:00,15.37,15.4,15.11,15.11,128700.0,8.8132,8.8304,8.6641,8.6641,128700.0
2008-11-20 10:05:00,15.13,15.2,15.09,15.15,112350.0,8.6756,8.7158,8.6527,8.6871,112350.0
2008-11-20 10:10:00,15.16,15.2,15.06,15.15,78150.0,8.6928,8.7158,8.6355,8.6871,78150.0
2008-11-20 10:15:00,15.15,15.15,15.0,15.07,43950.0,8.6871,8.6871,8.6011,8.6412,43950.0
2008-11-20 10:20:00,15.09,15.28,15.09,15.19,176850.0,8.6527,8.7616,8.6527,8.71,176850.0
2008-11-20 10:25:00,15.2,15.23,15.14,15.19,215550.0,8.7158,8.733,8.6813,8.71,215550.0
2008-11-20 10:30:00,15.19,15.35,15.15,15.33,199650.0,8.71,8.8018,8.6871,8.7903,199650.0
2008-11-20 10:35:00,15.33,15.35,15.19,15.25,137550.0,8.7903,8.8018,8.71,8.7444,137550.0
2008-11-20 10:40:00,15.25,15.58,15.19,15.57,114750.0,8.7444,8.9336,8.71,8.9279,114750.0
2008-11-20 10:45:00,15.57,15.75,15.52,15.53,109650.0,8.9279,9.0311,8.8992,8.905,109650.0
2008-11-20 10:50:00,15.53,15.53,15.27,15.37,166500.0,8.905,8.905,8.7559,8.8132,166500.0
2008-11-20 10:55:00,15.37,15.58,15.31,15.53,99600.0,8.8132,8.9336,8.7788,8.905,99600.0
2008-11-20 11:00:00,15.54,15.74,15.51,15.72,100950.0,8.9107,9.0254,8.8935,9.0139,100950.0
2008-11-20 11:05:00,15.73,15.81,15.63,15.63,150600.0,9.0197,9.0655,8.9623,8.9623,150600.0
2008-11-20 11:10:00,15.64,15.77,15.47,15.72,94950.0,8.968,9.0426,8.8706,9.0139,94950.0
2008-11-20 11:15:00,15.71,15.75,15.5,15.52,76650.0,9.0082,9.0311,8.8878,8.8992,76650.0
2008-11-20 11:20:00,15.51,15.63,15.48,15.54,82500.0,8.8935,8.9623,8.8763,8.9107,82500.0
2008-11-20 11:25:00,15.53,15.73,15.49,15.67,80100.0,8.905,9.0197,8.882,8.9853,80100.0
2008-11-20 11:30:00,15.67,15.69,15.53,15.64,95400.0,8.9853,8.9967,8.905,8.968,95400.0
2008-11-20 11:35:00,15.63,15.79,15.54,15.65,49350.0,8.9623,9.0541,8.9107,8.9738,49350.0
2008-11-20 11:40:00,15.65,15.83,15.61,15.81,47550.0,8.9738,9.077,8.9508,9.0655,47550.0
2008-11-20 11:45:00,15.82,15.83,15.62,15.69,62550.0,9.0713,9.077,8.9566,8.9967,62550.0
2008-11-20 11:50:00,15.71,15.71,15.59,15.63,52350.0,9.0082,9.0082,8.9394,8.9623,52350.0
2008-11-20 11:55:00,15.61,15.68,15.59,15.63,81300.0,8.9508,8.991,8.9394,8.9623,81300.0
2008-11-20 12:00:00,15.6,15.61,15.47,15.5,59550.0,8.9451,8.9508,8.8706,8.8878,59550.0
2008-11-20 12:05:00,15.49,15.63,15.39,15.39,168750.0,8.882,8.9623,8.8247,8.8247,168750.0
2008-11-20 12:10:00,15.39,15.61,15.37,15.57,69750.0,8.8247,8.9508,8.8132,8.9279,69750.0
2008-11-20 12:15:00,15.61,15.67,15.53,15.57,88650.0,8.9508,8.9853,8.905,8.9279,88650.0
2008-11-20 12:20:00,15.57,15.78,15.55,15.7,175650.0,8.9279,9.0483,8.9164,9.0025,175650.0
2008-11-20 12:25:00,15.69,16.05,15.68,16.02,191850.0,8.9967,9.2031,8.991,9.1859,191850.0
2008-11-20 12:30:00,16.03,16.26,15.99,16.07,172650.0,9.1917,9.3236,9.1687,9.2146,172650.0
2008-11-20 12:35:00,16.09,16.1,15.95,16.01,98400.0,9.2261,9.2318,9.1458,9.1802,98400.0
2008-11-20 12:40:00,16.01,16.05,15.97,16.03,109950.0,9.1802,9.2031,9.1573,9.1917,109950.0
2008-11-20 12:45:00,16.01,16.41,15.97,16.39,97950.0,9.1802,9.4096,9.1573,9.3981,97950.0
2008-11-20 12:50:00,16.38,16.38,16.09,16.14,116550.0,9.3924,9.3924,9.2261,9.2548,116550.0
2008-11-20 12:55:00,16.11,16.15,15.98,16.02,113100.0,9.2375,9.2605,9.163,9.1859,113100.0
2008-11-20 13:00:00,16.03,16.04,15.82,15.89,115350.0,9.1917,9.1974,9.0713,9.1114,115350.0
2008-11-20 13:05:00,15.89,16.03,15.89,15.95,85050.0,9.1114,9.1917,9.1114,9.1458,85050.0
2008-11-20 13:10:00,15.95,15.97,15.79,15.84,89100.0,9.1458,9.1573,9.0541,9.0827,89100.0
2008-11-20 13:15:00,15.85,16.05,15.75,15.77,141000.0,9.0885,9.2031,9.0311,9.0426,141000.0
2008-11-20 13:20:00,15.76,15.77,15.54,15.66,178800.0,9.0369,9.0426,8.9107,8.9795,178800.0
2008-11-20 13:25:00,15.68,15.73,15.54,15.54,132450.0,8.991,9.0197,8.9107,8.9107,132450.0
2008-11-20 13:30:00,15.53,15.64,15.49,15.63,91050.0,8.905,8.968,8.882,8.9623,91050.0
2008-11-20 13:35:00,15.64,15.64,15.28,15.37,102750.0,8.968,8.968,8.7616,8.8132,102750.0
2008-11-20 13:40:00,15.36,15.51,15.32,15.46,171600.0,8.8075,8.8935,8.7846,8.8648,171600.0
2008-11-20 13:45:00,15.46,15.71,15.46,15.65,98400.0,8.8648,9.0082,8.8648,8.9738,98400.0
2008-11-20 13:50:00,15.65,15.79,15.6,15.7,72750.0,8.9738,9.0541,8.9451,9.0025,72750.0
2008-11-20 13:55:00,15.71,15.96,15.62,15.87,133200.0,9.0082,9.1515,8.9566,9.0999,133200.0
2008-11-20 14:00:00,15.89,15.97,15.61,15.62,105000.0,9.1114,9.1573,8.9508,8.9566,105000.0
2008-11-20 14:05:00,15.61,15.75,15.54,15.62,88500.0,8.9508,9.0311,8.9107,8.9566,88500.0
2008-11-20 14:10:00,15.61,15.71,15.59,15.59,68850.0,8.9508,9.0082,8.9394,8.9394,68850.0
2008-11-20 14:15:00,15.59,15.61,15.4,15.42,106950.0,8.9394,8.9508,8.8304,8.8419,106950.0
2008-11-20 14:20:00,15.43,15.62,15.42,15.53,87300.0,8.8476,8.9566,8.8419,8.905,87300.0
2008-11-20 14:25:00,15.55,15.58,15.33,15.35,62700.0,8.9164,8.9336,8.7903,8.8018,62700.0
2008-11-20 14:30:00,15.36,15.47,15.35,15.39,51450.0,8.8075,8.8706,8.8018,8.8247,51450.0
2008-11-20 14:35:00,15.4,15.58,15.35,15.52,58650.0,8.8304,8.9336,8.8018,8.8992,58650.0
2008-11-20 14:40:00,15.53,15.6,15.47,15.47,69150.0,8.905,8.9451,8.8706,8.8706,69150.0
2008-11-20 14:45:00,15.47,15.49,15.3,15.43,103800.0,8.8706,8.882,8.7731,8.8476,103800.0
2008-11-20 14:50:00,15.43,15.49,15.32,15.35,43500.0,8.8476,8.882,8.7846,8.8018,43500.0
2008-11-20 14:55:00,15.34,15.35,15.21,15.34,70050.0,8.796,8.8018,8.7215,8.796,70050.0
2008-11-20 15:00:00,15.35,15.52,15.26,15.27,121800.0,8.8018,8.8992,8.7502,8.7559,121800.0
2008-11-20 15:05:00,15.26,15.42,15.25,15.39,74700.0,8.7502,8.8419,8.7444,8.8247,74700.0
2008-11-20 15:10:00,15.37,15.47,15.29,15.32,73800.0,8.8132,8.8706,8.7674,8.7846,73800.0
2008-11-20 15:15:00,15.33,15.39,15.13,15.17,131250.0,8.7903,8.8247,8.6756,8.6985,131250.0
2008-11-20 15:20:00,15.18,15.3,15.1,15.11,183600.0,8.7043,8.7731,8.6584,8.6641,183600.0
2008-11-20 15:25:00,15.11,15.21,15.11,15.15,107100.0,8.6641,8.7215,8.6641,8.6871,107100.0
2008-11-20 15:30:00,15.15,15.36,15.11,15.15,149850.0,8.6871,8.8075,8.6641,8.6871,149850.0
2008-11-20 15:35:00,15.15,15.21,14.92,14.94,174600.0,8.6871,8.7215,8.5552,8.5667,174600.0
2008-11-20 15:40:00,14.95,15.02,14.76,14.82,260550.0,8.5724,8.6125,8.4635,8.4979,260550.0
2008-11-20 15:45:00,14.82,15.01,14.8,14.92,222600.0,8.4979,8.6068,8.4864,8.5552,222600.0
2008-11-20 15:50:00,14.93,14.93,14.69,14.72,397500.0,8.5609,8.5609,8.4233,8.4405,397500.0
2008-11-20 15:55:00,14.71,14.81,14.66,14.74,625950.0,8.4348,8.4921,8.4061,8.452,625950.0
2008-11-21 09:30:00,14.91,15.33,14.68,15.31,634800.0,8.5495,8.7903,8.4176,8.7788,634800.0
2008-11-21 09:35:00,15.34,15.45,15.01,15.02,146250.0,8.796,8.8591,8.6068,8.6125,146250.0
2008-11-21 09:40:00,15.02,15.23,14.97,15.21,198450.0,8.6125,8.733,8.5839,8.7215,198450.0
2008-11-21 09:45:00,15.21,15.69,15.17,15.61,189450.0,8.7215,8.9967,8.6985,8.9508,189450.0
2008-11-21 09:50:00,15.63,15.73,15.58,15.62,246000.0,8.9623,9.0197,8.9336,8.9566,246000.0
2008-11-21 09:55:00,15.62,15.71,15.37,15.53,157350.0,8.9566,9.0082,8.8132,8.905,157350.0
2008-11-21 10:00:00,15.53,15.57,15.31,15.33,146700.0,8.905,8.9279,8.7788,8.7903,146700.0
2008-11-21 10:05:00,15.32,15.67,15.28,15.67,112650.0,8.7846,8.9853,8.7616,8.9853,112650.0
2008-11-21 10:10:00,15.66,15.69,15.31,15.33,171000.0,8.9795,8.9967,8.7788,8.7903,171000.0
2008-11-21 10:15:00,15.31,15.37,15.23,15.31,119850.0,8.7788,8.8132,8.733,8.7788,119850.0
2008-11-21 10:20:00,15.31,15.37,15.27,15.32,136950.0,8.7788,8.8132,8.7559,8.7846,136950.0
2008-11-21 10:25:00,15.32,15.34,15.17,15.22,73500.0,8.7846,8.796,8.6985,8.7272,73500.0
2008-11-21 10:30:00,15.23,15.35,15.21,15.23,78900.0,8.733,8.8018,8.7215,8.733,78900.0
2008-11-21 10:35:00,15.24,15.38,15.23,15.37,132000.0,8.7387,8.819,8.733,8.8132,132000.0
2008-11-21 10:40:00,15.36,15.45,15.33,15.36,65700.0,8.8075,8.8591,8.7903,8.8075,65700.0
2008-11-21 10:45:00,15.37,15.57,15.36,15.52,128250.0,8.8132,8.9279,8.8075,8.8992,128250.0
2008-11-21 10:50:00,15.52,15.53,15.32,15.37,76200.0,8.8992,8.905,8.7846,8.8132,76200.0
2008-11-21 10:55:00,15.39,15.43,15.19,15.23,105600.0,8.8247,8.8476,8.71,8.733,105600.0
2008-11-21 11:00:00,15.21,15.28,15.05,15.05,56550.0,8.7215,8.7616,8.6297,8.6297,56550.0
2008-11-21 11:05:00,15.04,15.16,14.97,15.13,85650.0,8.624,8.6928,8.5839,8.6756,85650.0
2008-11-21 11:10:00,15.15,15.33,15.15,15.22,56400.0,8.6871,8.7903,8.6871,8.7272,56400.0
2008-11-21 11:15:00,15.23,15.33,15.16,15.31,49500.0,8.733,8.7903,8.6928,8.7788,49500.0
2008-11-21 11:20:00,15.31,15.45,15.27,15.31,156300.0,8.7788,8.8591,8.7559,8.7788,156300.0
2008-11-21 11:25:00,15.31,15.39,15.23,15.28,79050.0,8.7788,8.8247,8.733,8.7616,79050.0
2008-11-21 11:30:00,15.27,15.41,15.26,15.39,94350.0,8.7559,8.8362,8.7502,8.8247,94350.0
2008-11-21 11:35:00,15.39,15.45,15.33,15.37,30000.0,8.8247,8.8591,8.7903,8.8132,30000.0
2008-11-21 11:40:00,15.4,15.57,15.4,15.47,71700.0,8.8304,8.9279,8.8304,8.8706,71700.0
2008-11-21 11:45:00,15.47,15.53,15.42,15.48,49050.0,8.8706,8.905,8.8419,8.8763,49050.0
2008-11-21 11:50:00,15.47,15.53,15.41,15.43,77400.0,8.8706,8.905,8.8362,8.8476,77400.0
2008-11-21 11:55:00,15.42,15.53,15.41,15.48,66900.0,8.8419,8.905,8.8362,8.8763,66900.0
2008-11-21 12:00:00,15.47,15.5,15.38,15.49,84000.0,8.8706,8.8878,8.819,8.882,84000.0
2008-11-21 12:05:00,15.49,15.57,15.45,15.51,71250.0,8.882,8.9279,8.8591,8.8935,71250.0
2008-11-21 12:10:00,15.51,15.52,15.39,15.43,47100.0,8.8935,8.8992,8.8247,8.8476,47100.0
2008-11-21 12:15:00,15.43,15.57,15.32,15.32,63300.0,8.8476,8.9279,8.7846,8.7846,63300.0
2008-11-21 12:20:00,15.31,15.42,15.3,15.37,33900.0,8.7788,8.8419,8.7731,8.8132,33900.0
2008-11-21 12:25:00,15.35,15.48,15.35,15.45,60750.0,8.8018,8.8763,8.8018,8.8591,60750.0
2008-11-21 12:30:00,15.46,15.6,15.41,15.56,45900.0,8.8648,8.9451,8.8362,8.9222,45900.0
2008-11-21 12:35:00,15.55,15.69,15.51,15.61,52500.0,8.9164,8.9967,8.8935,8.9508,52500.0
2008-11-21 12:40:00,15.63,15.7,15.6,15.63,58350.0,8.9623,9.0025,8.9451,8.9623,58350.0
2008-11-21 12:45:00,15.63,15.69,15.49,15.5,70050.0,8.9623,8.9967,8.882,8.8878,70050.0
2008-11-21 12:50:00,15.49,15.59,15.47,15.55,40350.0,8.882,8.9394,8.8706,8.9164,40350.0
2008-11-21 12:55:00,15.53,15.55,15.47,15.48,51000.0,8.905,8.9164,8.8706,8.8763,51000.0
2008-11-21 13:00:00,15.49,15.5,15.38,15.41,45150.0,8.882,8.8878,8.819,8.8362,45150.0
2008-11-21 13:05:00,15.39,15.45,15.39,15.44,38700.0,8.8247,8.8591,8.8247,8.8534,38700.0
2008-11-21 13:10:00,15.45,15.54,15.39,15.43,98400.0,8.8591,8.9107,8.8247,8.8476,98400.0
2008-11-21 13:15:00,15.42,15.44,15.33,15.34,98100.0,8.8419,8.8534,8.7903,8.796,98100.0
2008-11-21 13:20:00,15.35,15.35,15.16,15.17,81600.0,8.8018,8.8018,8.6928,8.6985,81600.0
2008-11-21 13:25:00,15.18,15.23,15.13,15.23,70950.0,8.7043,8.733,8.6756,8.733,70950.0
2008-11-21 13:30:00,15.25,15.28,15.13,15.13,65850.0,8.7444,8.7616,8.6756,8.6756,65850.0
2008-11-21 13:35:00,15.13,15.18,15.07,15.16,80850.0,8.6756,8.7043,8.6412,8.6928,80850.0
2008-11-21 13:40:00,15.14,15.3,15.13,15.23,71700.0,8.6813,8.7731,8.6756,8.733,71700.0
2008-11-21 13:45:00,15.24,15.27,15.13,15.13,77250.0,8.7387,8.7559,8.6756,8.6756,77250.0
2008-11-21 13:50:00,15.13,15.15,15.05,15.08,78450.0,8.6756,8.6871,8.6297,8.6469,78450.0
2008-11-21 13:55:00,15.09,15.09,14.87,14.89,85650.0,8.6527,8.6527,8.5265,8.538,85650.0
2008-11-21 14:00:00,14.88,15.19,14.87,15.19,115200.0,8.5323,8.71,8.5265,8.71,115200.0
2008-11-21 14:05:00,15.19,15.25,15.13,15.15,88650.0,8.71,8.7444,8.6756,8.6871,88650.0
2008-11-21 14:10:00,15.15,15.22,15.14,15.15,37650.0,8.6871,8.7272,8.6813,8.6871,37650.0
2008-11-21 14:15:00,15.17,15.17,15.04,15.13,74700.0,8.6985,8.6985,8.624,8.6756,74700.0
2008-11-21 14:20:00,15.15,15.28,15.15,15.15,115500.0,8.6871,8.7616,8.6871,8.6871,115500.0
2008-11-21 14:25:00,15.15,15.21,15.09,15.1,82800.0,8.6871,8.7215,8.6527,8.6584,82800.0
2008-11-21 14:30:00,15.1,15.11,14.98,15.01,96450.0,8.6584,8.6641,8.5896,8.6068,96450.0
2008-11-21 14:35:00,15.01,15.05,14.91,14.99,93600.0,8.6068,8.6297,8.5495,8.5953,93600.0
2008-11-21 14:40:00,14.99,15.02,14.83,15.01,100500.0,8.5953,8.6125,8.5036,8.6068,100500.0
2008-11-21 14:45:00,15.01,15.23,15.01,15.15,129450.0,8.6068,8.733,8.6068,8.6871,129450.0
2008-11-21 14:50:00,15.16,15.2,15.05,15.09,74550.0,8.6928,8.7158,8.6297,8.6527,74550.0
2008-11-21 14:55:00,15.08,15.15,14.94,15.04,97050.0,8.6469,8.6871,8.5667,8.624,97050.0
2008-11-21 15:00:00,15.05,15.34,15.04,15.29,121500.0,8.6297,8.796,8.624,8.7674,121500.0
2008-11-21 15:05:00,15.31,15.47,15.23,15.36,171600.0,8.7788,8.8706,8.733,8.8075,171600.0
2008-11-21 15:10:00,15.36,15.73,15.29,15.69,199350.0,8.8075,9.0197,8.7674,8.9967,199350.0
2008-11-21 15:15:00,15.68,15.69,15.43,15.56,168300.0,8.991,8.9967,8.8476,8.9222,168300.0
2008-11-21 15:20:00,15.56,15.6,15.37,15.42,109050.0,8.9222,8.9451,8.8132,8.8419,109050.0
2008-11-21 15:25:00,15.42,15.65,15.37,15.56,178050.0,8.8419,8.9738,8.8132,8.9222,178050.0
2008-11-21 15:30:00,15.56,15.88,15.47,15.78,214350.0,8.9222,9.1057,8.8706,9.0483,214350.0
2008-11-21 15:35:00,15.77,16.01,15.74,15.91,297600.0,9.0426,9.1802,9.0254,9.1229,297600.0
2008-11-21 15:40:00,15.91,15.91,15.65,15.76,289500.0,9.1229,9.1229,8.9738,9.0369,289500.0
2008-11-21 15:45:00,15.75,16.0,15.54,15.95,379800.0,9.0311,9.1745,8.9107,9.1458,379800.0
2008-11-21 15:50:00,15.96,16.01,15.84,16.0,449550.0,9.1515,9.1802,9.0827,9.1745,449550.0
2008-11-21 15:55:00,16.01,16.19,16.0,16.19,671550.0,9.1802,9.2834,9.1745,9.2834,671550.0
2008-11-24 09:30:00,16.7,17.13,16.43,16.47,161250.0,9.5759,9.8224,9.421,9.444,161250.0
2008-11-24 09:35:00,16.5,16.56,16.4,16.44,73650.0,9.4612,9.4956,9.4038,9.4268,73650.0
2008-11-24 09:40:00,16.44,16.45,16.25,16.31,141450.0,9.4268,9.4325,9.3178,9.3522,141450.0
2008-11-24 09:45:00,16.33,16.48,16.27,16.37,96000.0,9.3637,9.4497,9.3293,9.3866,96000.0
2008-11-24 09:50:00,16.39,16.54,16.34,16.39,76800.0,9.3981,9.4841,9.3694,9.3981,76800.0
2008-11-24 09:55:00,16.4,16.5,16.29,16.47,120900.0,9.4038,9.4612,9.3408,9.444,120900.0
2008-11-24 10:00:00,16.47,16.69,16.46,16.59,166200.0,9.444,9.5701,9.4382,9.5128,166200.0
2008-11-24 10:05:00,16.59,16.68,16.47,16.61,86550.0,9.5128,9.5644,9.444,9.5243,86550.0
2008-11-24 10:10:00,16.62,16.67,16.58,16.66,63150.0,9.53,9.5587,9.507,9.5529,63150.0
2008-11-24 10:15:00,16.65,16.8,16.64,16.78,86550.0,9.5472,9.6332,9.5415,9.6217,86550.0
2008-11-24 10:20:00,16.8,17.0,16.8,16.9,117750.0,9.6332,9.7479,9.6332,9.6905,117750.0
2008-11-24 10:25:00,16.92,17.17,16.91,17.17,209700.0,9.702,9.8454,9.6963,9.8454,209700.0
2008-11-24 10:30:00,17.17,17.31,17.08,17.09,169200.0,9.8454,9.9256,9.7938,9.7995,169200.0
2008-11-24 10:35:00,17.1,17.11,16.77,16.88,121800.0,9.8052,9.811,9.616,9.6791,121800.0
2008-11-24 10:40:00,16.89,17.12,16.88,17.05,86550.0,9.6848,9.8167,9.6791,9.7765,86550.0
2008-11-24 10:45:00,17.05,17.06,16.8,16.81,138450.0,9.7765,9.7823,9.6332,9.6389,138450.0
2008-11-24 10:50:00,16.81,16.98,16.81,16.98,83850.0,9.6389,9.7364,9.6389,9.7364,83850.0
2008-11-24 10:55:00,16.98,17.21,16.95,17.21,93600.0,9.7364,9.8683,9.7192,9.8683,93600.0
2008-11-24 11:00:00,17.22,17.28,17.09,17.1,70950.0,9.874,9.9084,9.7995,9.8052,70950.0
2008-11-24 11:05:00,17.08,17.15,17.01,17.05,51300.0,9.7938,9.8339,9.7536,9.7765,51300.0
2008-11-24 11:10:00,17.03,17.03,16.96,17.02,55050.0,9.7651,9.7651,9.7249,9.7593,55050.0
2008-11-24 11:15:00,17.01,17.08,16.89,16.9,56400.0,9.7536,9.7938,9.6848,9.6905,56400.0
2008-11-24 11:20:00,16.89,17.07,16.87,17.05,53250.0,9.6848,9.788,9.6733,9.7765,53250.0
2008-11-24 11:25:00,17.06,17.15,17.01,17.02,72450.0,9.7823,9.8339,9.7536,9.7593,72450.0
2008-11-24 11:30:00,17.01,17.08,16.98,17.06,90000.0,9.7536,9.7938,9.7364,9.7823,90000.0
2008-11-24 11:35:00,17.05,17.14,16.99,17.01,85650.0,9.7765,9.8282,9.7421,9.7536,85650.0
2008-11-24 11:40:00,17.02,17.05,16.93,17.01,38250.0,9.7593,9.7765,9.7077,9.7536,38250.0
2008-11-24 11:45:00,17.01,17.11,16.97,17.07,31350.0,9.7536,9.811,9.7307,9.788,31350.0
2008-11-24 11:50:00,17.07,17.19,17.03,17.15,40350.0,9.788,9.8568,9.7651,9.8339,40350.0
2008-11-24 11:55:00,17.15,17.17,17.05,17.09,47250.0,9.8339,9.8454,9.7765,9.7995,47250.0
2008-11-24 12:00:00,17.09,17.16,17.01,17.04,58800.0,9.7995,9.8396,9.7536,9.7708,58800.0
2008-11-24 12:05:00,17.03,17.12,16.98,17.0,93000.0,9.7651,9.8167,9.7364,9.7479,93000.0
2008-11-24 12:10:00,17.0,17.0,16.88,16.97,65250.0,9.7479,9.7479,9.6791,9.7307,65250.0
2008-11-24 12:15:00,16.96,17.01,16.79,16.83,64950.0,9.7249,9.7536,9.6275,9.6504,64950.0
2008-11-24 12:20:00,16.83,16.85,16.59,16.64,74550.0,9.6504,9.6619,9.5128,9.5415,74550.0
2008-11-24 12:25:00,16.68,16.8,16.62,16.63,68400.0,9.5644,9.6332,9.53,9.5357,68400.0
2008-11-24 12:30:00,16.62,16.83,16.62,16.79,41700.0,9.53,9.6504,9.53,9.6275,41700.0
2008-11-24 12:35:00,16.81,16.87,16.71,16.71,39900.0,9.6389,9.6733,9.5816,9.5816,39900.0
2008-11-24 12:40:00,16.71,16.9,16.68,16.82,47100.0,9.5816,9.6905,9.5644,9.6447,47100.0
2008-11-24 12:45:00,16.82,16.91,16.81,16.87,31200.0,9.6447,9.6963,9.6389,9.6733,31200.0
2008-11-24 12:50:00,16.88,17.02,16.87,17.0,54600.0,9.6791,9.7593,9.6733,9.7479,54600.0
2008-11-24 12:55:00,16.99,17.03,16.93,16.94,33750.0,9.7421,9.7651,9.7077,9.7135,33750.0
2008-11-24 13:00:00,16.97,17.01,16.93,16.95,25350.0,9.7307,9.7536,9.7077,9.7192,25350.0
2008-11-24 13:05:00,16.95,16.99,16.87,16.87,47850.0,9.7192,9.7421,9.6733,9.6733,47850.0
2008-11-24 13:10:00,16.89,16.9,16.8,16.84,18750.0,9.6848,9.6905,9.6332,9.6561,18750.0
2008-11-24 13:15:00,16.85,16.89,16.74,16.84,26100.0,9.6619,9.6848,9.5988,9.6561,26100.0
2008-11-24 13:20:00,16.83,16.91,16.82,16.87,39150.0,9.6504,9.6963,9.6447,9.6733,39150.0
2008-11-24 13:25:00,16.88,16.97,16.83,16.95,28500.0,9.6791,9.7307,9.6504,9.7192,28500.0
2008-11-24 13:30:00,16.93,17.01,16.93,16.99,34950.0,9.7077,9.7536,9.7077,9.7421,34950.0
2008-11-24 13:35:00,16.98,17.03,16.94,16.97,26550.0,9.7364,9.7651,9.7135,9.7307,26550.0
2008-11-24 13:40:00,16.96,17.03,16.94,16.95,19500.0,9.7249,9.7651,9.7135,9.7192,19500.0
2008-11-24 13:45:00,16.95,16.95,16.89,16.93,18150.0,9.7192,9.7192,9.6848,9.7077,18150.0
2008-11-24 13:50:00,16.91,17.0,16.91,17.0,32550.0,9.6963,9.7479,9.6963,9.7479,32550.0
2008-11-24 13:55:00,16.99,17.04,16.97,17.01,117150.0,9.7421,9.7708,9.7307,9.7536,117150.0
2008-11-24 14:00:00,17.03,17.05,16.95,16.97,52200.0,9.7651,9.7765,9.7192,9.7307,52200.0
2008-11-24 14:05:00,16.97,17.0,16.86,16.9,70500.0,9.7307,9.7479,9.6676,9.6905,70500.0
2008-11-24 14:10:00,16.91,16.95,16.82,16.92,85350.0,9.6963,9.7192,9.6447,9.702,85350.0
2008-11-24 14:15:00,16.92,17.0,16.83,16.95,65700.0,9.702,9.7479,9.6504,9.7192,65700.0
2008-11-24 14:20:00,16.97,17.17,16.95,17.13,65700.0,9.7307,9.8454,9.7192,9.8224,65700.0
2008-11-24 14:25:00,17.13,17.17,17.03,17.1,51450.0,9.8224,9.8454,9.7651,9.8052,51450.0
2008-11-24 14:30:00,17.13,17.23,17.07,17.1,58350.0,9.8224,9.8798,9.788,9.8052,58350.0
2008-11-24 14:35:00,17.12,17.2,17.09,17.17,47700.0,9.8167,9.8626,9.7995,9.8454,47700.0
2008-11-24 14:40:00,17.18,17.22,16.99,17.04,52050.0,9.8511,9.874,9.7421,9.7708,52050.0
2008-11-24 14:45:00,17.04,17.09,16.91,16.91,53100.0,9.7708,9.7995,9.6963,9.6963,53100.0
2008-11-24 14:50:00,16.91,17.01,16.91,16.97,68850.0,9.6963,9.7536,9.6963,9.7307,68850.0
2008-11-24 14:55:00,16.97,17.11,16.97,17.07,85950.0,9.7307,9.811,9.7307,9.788,85950.0
2008-11-24 15:00:00,17.08,17.27,17.0,17.27,106350.0,9.7938,9.9027,9.7479,9.9027,106350.0
2008-11-24 15:05:00,17.26,17.33,17.17,17.32,86250.0,9.897,9.9371,9.8454,9.9314,86250.0
2008-11-24 15:10:00,17.32,17.33,17.23,17.27,72150.0,9.9314,9.9371,9.8798,9.9027,72150.0
2008-11-24 15:15:00,17.28,17.31,17.21,17.24,61500.0,9.9084,9.9256,9.8683,9.8855,61500.0
2008-11-24 15:20:00,17.24,17.35,17.21,17.25,56700.0,9.8855,9.9486,9.8683,9.8912,56700.0
2008-11-24 15:25:00,17.25,17.47,17.25,17.45,90750.0,9.8912,10.0174,9.8912,10.0059,90750.0
2008-11-24 15:30:00,17.49,17.53,17.37,17.4,90150.0,10.0288,10.0518,9.96,9.9772,90150.0
2008-11-24 15:35:00,17.39,17.6,17.37,17.53,168000.0,9.9715,10.0919,9.96,10.0518,168000.0
2008-11-24 15:40:00,17.52,17.74,17.52,17.7,158700.0,10.046,10.1722,10.046,10.1493,158700.0
2008-11-24 15:45:00,17.7,17.72,17.37,17.41,177450.0,10.1493,10.1607,9.96,9.983,177450.0
2008-11-24 15:50:00,17.41,17.54,17.24,17.47,410700.0,9.983,10.0575,9.8855,10.0174,410700.0
2008-11-24 15:55:00,17.47,17.61,17.4,17.52,583500.0,10.0174,10.0977,9.9772,10.046,583500.0
2008-11-25 09:30:00,17.39,17.84,17.32,17.54,103050.0,9.9715,10.2295,9.9314,10.0575,103050.0
2008-11-25 09:35:00,17.56,17.76,17.47,17.65,149550.0,10.069,10.1837,10.0174,10.1206,149550.0
2008-11-25 09:40:00,17.65,17.93,17.61,17.64,120450.0,10.1206,10.2811,10.0977,10.1149,120450.0
2008-11-25 09:45:00,17.63,17.73,17.57,17.61,111750.0,10.1091,10.1665,10.0747,10.0977,111750.0
2008-11-25 09:50:00,17.62,17.76,17.59,17.6,121050.0,10.1034,10.1837,10.0862,10.0919,121050.0
2008-11-25 09:55:00,17.58,17.63,17.47,17.62,110550.0,10.0805,10.1091,10.0174,10.1034,110550.0
2008-11-25 10:00:00,17.63,17.85,17.61,17.69,131550.0,10.1091,10.2353,10.0977,10.1435,131550.0
2008-11-25 10:05:00,17.71,17.85,17.71,17.83,59700.0,10.155,10.2353,10.155,10.2238,59700.0
2008-11-25 10:10:00,17.85,17.87,17.59,17.61,69150.0,10.2353,10.2467,10.0862,10.0977,69150.0
2008-11-25 10:15:00,17.62,17.68,17.45,17.52,70200.0,10.1034,10.1378,10.0059,10.046,70200.0
2008-11-25 10:20:00,17.53,17.57,17.38,17.43,102150.0,10.0518,10.0747,9.9658,9.9944,102150.0
2008-11-25 10:25:00,17.42,17.67,17.41,17.63,98100.0,9.9887,10.1321,9.983,10.1091,98100.0
2008-11-25 10:30:00,17.63,17.67,17.49,17.51,74100.0,10.1091,10.1321,10.0288,10.0403,74100.0
2008-11-25 10:35:00,17.52,17.52,17.31,17.31,61950.0,10.046,10.046,9.9256,9.9256,61950.0
2008-11-25 10:40:00,17.31,17.35,17.21,17.31,65550.0,9.9256,9.9486,9.8683,9.9256,65550.0
2008-11-25 10:45:00,17.29,17.33,17.17,17.2,42900.0,9.9142,9.9371,9.8454,9.8626,42900.0
2008-11-25 10:50:00,17.19,17.28,17.19,17.28,55950.0,9.8568,9.9084,9.8568,9.9084,55950.0
2008-11-25 10:55:00,17.29,17.44,17.27,17.4,52050.0,9.9142,10.0002,9.9027,9.9772,52050.0
2008-11-25 11:00:00,17.38,17.47,17.25,17.29,28500.0,9.9658,10.0174,9.8912,9.9142,28500.0
2008-11-25 11:05:00,17.29,17.29,17.08,17.15,55950.0,9.9142,9.9142,9.7938,9.8339,55950.0
2008-11-25 11:10:00,17.16,17.28,17.15,17.27,14100.0,9.8396,9.9084,9.8339,9.9027,14100.0
2008-11-25 11:15:00,17.26,17.41,17.18,17.37,48450.0,9.897,9.983,9.8511,9.96,48450.0
2008-11-25 11:20:00,17.38,17.51,17.36,17.46,69750.0,9.9658,10.0403,9.9543,10.0116,69750.0
2008-11-25 11:25:00,17.45,17.57,17.43,17.53,39450.0,10.0059,10.0747,9.9944,10.0518,39450.0
2008-11-25 11:30:00,17.54,17.57,17.47,17.5,68250.0,10.0575,10.0747,10.0174,10.0346,68250.0
2008-11-25 11:35:00,17.47,17.49,17.41,17.42,129150.0,10.0174,10.0288,9.983,9.9887,129150.0
2008-11-25 11:40:00,17.41,17.53,17.39,17.53,48300.0,9.983,10.0518,9.9715,10.0518,48300.0
2008-11-25 11:45:00,17.52,17.69,17.51,17.62,65100.0,10.046,10.1435,10.0403,10.1034,65100.0
2008-11-25 11:50:00,17.61,17.65,17.49,17.54,62850.0,10.0977,10.1206,10.0288,10.0575,62850.0
2008-11-25 11:55:00,17.55,17.63,17.43,17.44,49950.0,10.0633,10.1091,9.9944,10.0002,49950.0
2008-11-25 12:00:00,17.45,17.49,17.33,17.34,39300.0,10.0059,10.0288,9.9371,9.9428,39300.0
2008-11-25 12:05:00,17.33,17.4,17.27,17.35,36600.0,9.9371,9.9772,9.9027,9.9486,36600.0
2008-11-25 12:10:00,17.35,17.39,17.19,17.19,27150.0,9.9486,9.9715,9.8568,9.8568,27150.0
2008-11-25 12:15:00,17.21,17.29,17.2,17.26,24600.0,9.8683,9.9142,9.8626,9.897,24600.0
2008-11-25 12:20:00,17.26,17.27,17.11,17.11,28500.0,9.897,9.9027,9.811,9.811,28500.0
2008-11-25 12:25:00,17.1,17.17,17.09,17.16,30300.0,9.8052,9.8454,9.7995,9.8396,30300.0
2008-11-25 12:30:00,17.16,17.26,17.15,17.17,42750.0,9.8396,9.897,9.8339,9.8454,42750.0
2008-11-25 12:35:00,17.18,17.29,17.18,17.25,19800.0,9.8511,9.9142,9.8511,9.8912,19800.0
2008-11-25 12:40:00,17.25,17.27,17.14,17.14,34500.0,9.8912,9.9027,9.8282,9.8282,34500.0
2008-11-25 12:45:00,17.15,17.15,17.03,17.04,33900.0,9.8339,9.8339,9.7651,9.7708,33900.0
2008-11-25 12:50:00,17.03,17.07,16.91,16.95,44550.0,9.7651,9.788,9.6963,9.7192,44550.0
2008-11-25 12:55:00,16.95,17.06,16.87,16.99,32550.0,9.7192,9.7823,9.6733,9.7421,32550.0
2008-11-25 13:00:00,17.01,17.02,16.91,16.92,31950.0,9.7536,9.7593,9.6963,9.702,31950.0
2008-11-25 13:05:00,16.94,17.07,16.94,17.07,26250.0,9.7135,9.788,9.7135,9.788,26250.0
2008-11-25 13:10:00,17.07,17.13,17.01,17.01,20250.0,9.788,9.8224,9.7536,9.7536,20250.0
2008-11-25 13:15:00,17.02,17.04,16.91,17.01,37800.0,9.7593,9.7708,9.6963,9.7536,37800.0
2008-11-25 13:20:00,17.02,17.09,16.98,17.0,27450.0,9.7593,9.7995,9.7364,9.7479,27450.0
2008-11-25 13:25:00,17.0,17.26,16.99,17.16,87900.0,9.7479,9.897,9.7421,9.8396,87900.0
2008-11-25 13:30:00,17.17,17.36,17.17,17.27,36750.0,9.8454,9.9543,9.8454,9.9027,36750.0
2008-11-25 13:35:00,17.29,17.38,17.29,17.38,28050.0,9.9142,9.9658,9.9142,9.9658,28050.0
2008-11-25 13:40:00,17.38,17.39,17.22,17.23,27600.0,9.9658,9.9715,9.874,9.8798,27600.0
2008-11-25 13:45:00,17.23,17.37,17.22,17.31,17700.0,9.8798,9.96,9.874,9.9256,17700.0
2008-11-25 13:50:00,17.27,17.31,17.24,17.25,16650.0,9.9027,9.9256,9.8855,9.8912,16650.0
2008-11-25 13:55:00,17.25,17.27,17.13,17.13,35400.0,9.8912,9.9027,9.8224,9.8224,35400.0
2008-11-25 14:00:00,17.14,17.21,17.08,17.18,33750.0,9.8282,9.8683,9.7938,9.8511,33750.0
2008-11-25 14:05:00,17.17,17.2,17.03,17.05,33750.0,9.8454,9.8626,9.7651,9.7765,33750.0
2008-11-25 14:10:00,17.05,17.05,16.88,16.88,51900.0,9.7765,9.7765,9.6791,9.6791,51900.0
2008-11-25 14:15:00,16.87,16.98,16.77,16.98,52800.0,9.6733,9.7364,9.616,9.7364,52800.0
2008-11-25 14:20:00,16.99,17.05,16.94,17.05,30450.0,9.7421,9.7765,9.7135,9.7765,30450.0
2008-11-25 14:25:00,17.05,17.07,16.97,16.97,37650.0,9.7765,9.788,9.7307,9.7307,37650.0
2008-11-25 14:30:00,16.97,17.13,16.93,17.11,35850.0,9.7307,9.8224,9.7077,9.811,35850.0
2008-11-25 14:35:00,17.1,17.16,17.05,17.13,20550.0,9.8052,9.8396,9.7765,9.8224,20550.0
2008-11-25 14:40:00,17.13,17.15,17.09,17.1,36000.0,9.8224,9.8339,9.7995,9.8052,36000.0
2008-11-25 14:45:00,17.09,17.15,17.08,17.11,20400.0,9.7995,9.8339,9.7938,9.811,20400.0
2008-11-25 14:50:00,17.11,17.18,17.03,17.18,37500.0,9.811,9.8511,9.7651,9.8511,37500.0
2008-11-25 14:55:00,17.19,17.35,17.19,17.31,130050.0,9.8568,9.9486,9.8568,9.9256,130050.0
2008-11-25 15:00:00,17.32,17.47,17.25,17.44,147600.0,9.9314,10.0174,9.8912,10.0002,147600.0
2008-11-25 15:05:00,17.43,17.51,17.19,17.22,194100.0,9.9944,10.0403,9.8568,9.874,194100.0
2008-11-25 15:10:00,17.21,17.27,17.12,17.25,148200.0,9.8683,9.9027,9.8167,9.8912,148200.0
2008-11-25 15:15:00,17.27,17.29,17.19,17.25,173100.0,9.9027,9.9142,9.8568,9.8912,173100.0
2008-11-25 15:20:00,17.27,17.29,17.14,17.21,78450.0,9.9027,9.9142,9.8282,9.8683,78450.0
2008-11-25 15:25:00,17.21,17.39,17.09,17.32,83250.0,9.8683,9.9715,9.7995,9.9314,83250.0
2008-11-25 15:30:00,17.31,17.34,17.22,17.27,71700.0,9.9256,9.9428,9.874,9.9027,71700.0
2008-11-25 15:35:00,17.27,17.44,17.25,17.33,102750.0,9.9027,10.0002,9.8912,9.9371,102750.0
2008-11-25 15:40:00,17.35,17.61,17.33,17.55,134850.0,9.9486,10.0977,9.9371,10.0633,134850.0
2008-11-25 15:45:00,17.55,17.57,17.37,17.49,103650.0,10.0633,10.0747,9.96,10.0288,103650.0
2008-11-25 15:50:00,17.5,17.52,17.39,17.5,286800.0,10.0346,10.046,9.9715,10.0346,286800.0
2008-11-25 15:55:00,17.51,17.51,17.3,17.46,320700.0,10.0403,10.0403,9.9199,10.0116,320700.0
2008-11-26 09:30:00,17.06,17.37,16.95,17.23,75900.0,9.7823,9.96,9.7192,9.8798,75900.0
2008-11-26 09:35:00,17.26,17.37,17.19,17.35,58350.0,9.897,9.96,9.8568,9.9486,58350.0
2008-11-26 09:40:00,17.33,17.49,17.26,17.35,131400.0,9.9371,10.0288,9.897,9.9486,131400.0
2008-11-26 09:45:00,17.33,17.45,17.31,17.43,105150.0,9.9371,10.0059,9.9256,9.9944,105150.0
2008-11-26 09:50:00,17.41,17.73,17.41,17.69,67950.0,9.983,10.1665,9.983,10.1435,67950.0
2008-11-26 09:55:00,17.67,17.79,17.65,17.77,88650.0,10.1321,10.2009,10.1206,10.1894,88650.0
2008-11-26 10:00:00,17.75,17.91,17.7,17.86,62550.0,10.1779,10.2697,10.1493,10.241,62550.0
2008-11-26 10:05:00,17.85,17.89,17.65,17.66,67800.0,10.2353,10.2582,10.1206,10.1263,67800.0
2008-11-26 10:10:00,17.67,17.74,17.58,17.68,54900.0,10.1321,10.1722,10.0805,10.1378,54900.0
2008-11-26 10:15:00,17.67,17.85,17.61,17.79,44550.0,10.1321,10.2353,10.0977,10.2009,44550.0
2008-11-26 10:20:00,17.79,17.95,17.77,17.95,58200.0,10.2009,10.2926,10.1894,10.2926,58200.0
2008-11-26 10:25:00,17.95,18.04,17.91,17.95,39000.0,10.2926,10.3442,10.2697,10.2926,39000.0
2008-11-26 10:30:00,17.95,18.0,17.85,17.9,28950.0,10.2926,10.3213,10.2353,10.2639,28950.0
2008-11-26 10:35:00,17.9,17.95,17.77,17.81,75150.0,10.2639,10.2926,10.1894,10.2123,75150.0
2008-11-26 10:40:00,17.81,17.82,17.75,17.81,50250.0,10.2123,10.2181,10.1779,10.2123,50250.0
2008-11-26 10:45:00,17.82,17.86,17.71,17.71,64950.0,10.2181,10.241,10.155,10.155,64950.0
2008-11-26 10:50:00,17.72,17.94,17.69,17.91,54450.0,10.1607,10.2869,10.1435,10.2697,54450.0
2008-11-26 10:55:00,17.91,18.03,17.91,18.01,25800.0,10.2697,10.3385,10.2697,10.327,25800.0
2008-11-26 11:00:00,18.01,18.06,17.87,17.87,40800.0,10.327,10.3557,10.2467,10.2467,40800.0
2008-11-26 11:05:00,17.87,18.0,17.85,17.93,65850.0,10.2467,10.3213,10.2353,10.2811,65850.0
2008-11-26 11:10:00,17.93,18.03,17.93,18.01,86850.0,10.2811,10.3385,10.2811,10.327,86850.0
2008-11-26 11:15:00,18.01,18.1,17.97,18.09,46500.0,10.327,10.3786,10.3041,10.3729,46500.0
2008-11-26 11:20:00,18.09,18.23,18.07,18.17,69150.0,10.3729,10.4532,10.3614,10.4188,69150.0
2008-11-26 11:25:00,18.17,18.25,18.08,18.08,31200.0,10.4188,10.4646,10.3672,10.3672,31200.0
2008-11-26 11:30:00,18.07,18.19,18.07,18.11,33750.0,10.3614,10.4302,10.3614,10.3844,33750.0
2008-11-26 11:35:00,18.11,18.27,18.11,18.17,33600.0,10.3844,10.4761,10.3844,10.4188,33600.0
2008-11-26 11:40:00,18.17,18.24,18.11,18.22,75450.0,10.4188,10.4589,10.3844,10.4474,75450.0
2008-11-26 11:45:00,18.2,18.39,18.17,18.39,49950.0,10.436,10.5449,10.4188,10.5449,49950.0
2008-11-26 11:50:00,18.39,18.5,18.37,18.43,108450.0,10.5449,10.608,10.5334,10.5678,108450.0
2008-11-26 11:55:00,18.43,18.53,18.41,18.43,104250.0,10.5678,10.6252,10.5564,10.5678,104250.0
2008-11-26 12:00:00,18.43,18.45,18.39,18.43,30600.0,10.5678,10.5793,10.5449,10.5678,30600.0
2008-11-26 12:05:00,18.42,18.55,18.41,18.44,68700.0,10.5621,10.6367,10.5564,10.5736,68700.0
2008-11-26 12:10:00,18.44,18.48,18.38,18.42,39900.0,10.5736,10.5965,10.5392,10.5621,39900.0
2008-11-26 12:15:00,18.41,18.48,18.41,18.47,18450.0,10.5564,10.5965,10.5564,10.5908,18450.0
2008-11-26 12:20:00,18.47,18.51,18.47,18.49,28500.0,10.5908,10.6137,10.5908,10.6023,28500.0
2008-11-26 12:25:00,18.49,18.5,18.45,18.49,14250.0,10.6023,10.608,10.5793,10.6023,14250.0
2008-11-26 12:30:00,18.49,18.51,18.42,18.46,14850.0,10.6023,10.6137,10.5621,10.585,14850.0
2008-11-26 12:35:00,18.46,18.61,18.46,18.55,30750.0,10.585,10.6711,10.585,10.6367,30750.0
2008-11-26 12:40:00,18.55,18.58,18.52,18.56,47850.0,10.6367,10.6539,10.6195,10.6424,47850.0
2008-11-26 12:45:00,18.55,18.65,18.55,18.63,121350.0,10.6367,10.694,10.6367,10.6825,121350.0
2008-11-26 12:50:00,18.63,18.65,18.61,18.62,41850.0,10.6825,10.694,10.6711,10.6768,41850.0
2008-11-26 12:55:00,18.62,18.67,18.61,18.65,78600.0,10.6768,10.7055,10.6711,10.694,78600.0
2008-11-26 13:00:00,18.65,18.79,18.65,18.73,44100.0,10.694,10.7743,10.694,10.7399,44100.0
2008-11-26 13:05:00,18.72,18.77,18.65,18.67,70050.0,10.7341,10.7628,10.694,10.7055,70050.0
2008-11-26 13:10:00,18.66,18.66,18.49,18.54,43350.0,10.6997,10.6997,10.6023,10.6309,43350.0
2008-11-26 13:15:00,18.54,18.57,18.49,18.51,30450.0,10.6309,10.6481,10.6023,10.6137,30450.0
2008-11-26 13:20:00,18.51,18.55,18.4,18.42,30150.0,10.6137,10.6367,10.5506,10.5621,30150.0
2008-11-26 13:25:00,18.41,18.52,18.39,18.49,38400.0,10.5564,10.6195,10.5449,10.6023,38400.0
2008-11-26 13:30:00,18.49,18.51,18.41,18.41,64200.0,10.6023,10.6137,10.5564,10.5564,64200.0
2008-11-26 13:35:00,18.41,18.46,18.37,18.45,36450.0,10.5564,10.585,10.5334,10.5793,36450.0
2008-11-26 13:40:00,18.43,18.43,18.3,18.39,19950.0,10.5678,10.5678,10.4933,10.5449,19950.0
2008-11-26 13:45:00,18.39,18.42,18.39,18.4,28200.0,10.5449,10.5621,10.5449,10.5506,28200.0
2008-11-26 13:50:00,18.4,18.48,18.33,18.33,34800.0,10.5506,10.5965,10.5105,10.5105,34800.0
2008-11-26 13:55:00,18.33,18.33,18.28,18.29,25200.0,10.5105,10.5105,10.4818,10.4876,25200.0
2008-11-26 14:00:00,18.28,18.29,18.16,18.19,45450.0,10.4818,10.4876,10.413,10.4302,45450.0
2008-11-26 14:05:00,18.19,18.26,18.19,18.25,38100.0,10.4302,10.4704,10.4302,10.4646,38100.0
2008-11-26 14:10:00,18.25,18.28,18.25,18.26,33000.0,10.4646,10.4818,10.4646,10.4704,33000.0
2008-11-26 14:15:00,18.25,18.43,18.25,18.4,42300.0,10.4646,10.5678,10.4646,10.5506,42300.0
2008-11-26 14:20:00,18.4,18.52,18.38,18.49,43350.0,10.5506,10.6195,10.5392,10.6023,43350.0
2008-11-26 14:25:00,18.49,18.54,18.44,18.54,27300.0,10.6023,10.6309,10.5736,10.6309,27300.0
2008-11-26 14:30:00,18.55,18.73,18.54,18.68,49500.0,10.6367,10.7399,10.6309,10.7112,49500.0
2008-11-26 14:35:00,18.67,18.69,18.58,18.63,90600.0,10.7055,10.7169,10.6539,10.6825,90600.0
2008-11-26 14:40:00,18.62,18.75,18.61,18.71,45000.0,10.6768,10.7513,10.6711,10.7284,45000.0
2008-11-26 14:45:00,18.71,18.75,18.64,18.72,50400.0,10.7284,10.7513,10.6883,10.7341,50400.0
2008-11-26 14:50:00,18.73,18.83,18.73,18.79,44550.0,10.7399,10.7972,10.7399,10.7743,44550.0
2008-11-26 14:55:00,18.8,18.89,18.76,18.81,75000.0,10.78,10.8316,10.7571,10.7857,75000.0
2008-11-26 15:00:00,18.82,18.91,18.74,18.76,59850.0,10.7915,10.8431,10.7456,10.7571,59850.0
2008-11-26 15:05:00,18.74,18.81,18.73,18.77,34800.0,10.7456,10.7857,10.7399,10.7628,34800.0
2008-11-26 15:10:00,18.77,18.96,18.76,18.93,77700.0,10.7628,10.8718,10.7571,10.8546,77700.0
2008-11-26 15:15:00,18.93,18.99,18.83,18.87,51750.0,10.8546,10.889,10.7972,10.8201,51750.0
2008-11-26 15:20:00,18.87,18.89,18.73,18.83,59400.0,10.8201,10.8316,10.7399,10.7972,59400.0
2008-11-26 15:25:00,18.83,18.91,18.83,18.89,45600.0,10.7972,10.8431,10.7972,10.8316,45600.0
2008-11-26 15:30:00,18.89,18.97,18.81,18.95,73200.0,10.8316,10.8775,10.7857,10.866,73200.0
2008-11-26 15:35:00,18.94,18.95,18.83,18.86,86700.0,10.8603,10.866,10.7972,10.8144,86700.0
2008-11-26 15:40:00,18.86,18.9,18.64,18.67,169050.0,10.8144,10.8373,10.6883,10.7055,169050.0
2008-11-26 15:45:00,18.68,18.81,18.66,18.73,164700.0,10.7112,10.7857,10.6997,10.7399,164700.0
2008-11-26 15:50:00,18.73,18.85,18.67,18.84,205350.0,10.7399,10.8087,10.7055,10.8029,205350.0
2008-11-26 15:55:00,18.85,18.95,18.81,18.94,264600.0,10.8087,10.866,10.7857,10.8603,264600.0
2008-11-28 09:30:00,18.67,18.89,18.33,18.48,98850.0,10.7055,10.8316,10.5105,10.5965,98850.0
2008-11-28 09:35:00,18.47,18.7,18.47,18.67,42000.0,10.5908,10.7227,10.5908,10.7055,42000.0
2008-11-28 09:40:00,18.71,18.81,18.61,18.75,39450.0,10.7284,10.7857,10.6711,10.7513,39450.0
2008-11-28 09:45:00,18.76,18.83,18.69,18.7,40200.0,10.7571,10.7972,10.7169,10.7227,40200.0
2008-11-28 09:50:00,18.69,18.74,18.56,18.56,45300.0,10.7169,10.7456,10.6424,10.6424,45300.0
2008-11-28 09:55:00,18.58,18.67,18.55,18.61,33450.0,10.6539,10.7055,10.6367,10.6711,33450.0
2008-11-28 10:00:00,18.61,18.67,18.59,18.63,40350.0,10.6711,10.7055,10.6596,10.6825,40350.0
2008-11-28 10:05:00,18.63,18.67,18.55,18.65,51000.0,10.6825,10.7055,10.6367,10.694,51000.0
2008-11-28 10:10:00,18.65,18.71,18.59,18.67,47100.0,10.694,10.7284,10.6596,10.7055,47100.0
2008-11-28 10:15:00,18.68,18.69,18.62,18.64,45750.0,10.7112,10.7169,10.6768,10.6883,45750.0
2008-11-28 10:20:00,18.65,18.67,18.55,18.59,49950.0,10.694,10.7055,10.6367,10.6596,49950.0
2008-11-28 10:25:00,18.59,18.65,18.51,18.52,57150.0,10.6596,10.694,10.6137,10.6195,57150.0
2008-11-28 10:30:00,18.51,18.52,18.45,18.47,44400.0,10.6137,10.6195,10.5793,10.5908,44400.0
2008-11-28 10:35:00,18.49,18.51,18.43,18.44,34800.0,10.6023,10.6137,10.5678,10.5736,34800.0
2008-11-28 10:40:00,18.44,18.48,18.41,18.48,48900.0,10.5736,10.5965,10.5564,10.5965,48900.0
2008-11-28 10:45:00,18.49,18.54,18.47,18.49,33000.0,10.6023,10.6309,10.5908,10.6023,33000.0
2008-11-28 10:50:00,18.48,18.53,18.47,18.5,44400.0,10.5965,10.6252,10.5908,10.608,44400.0
2008-11-28 10:55:00,18.5,18.57,18.5,18.55,36450.0,10.608,10.6481,10.608,10.6367,36450.0
2008-11-28 11:00:00,18.55,18.57,18.5,18.55,69900.0,10.6367,10.6481,10.608,10.6367,69900.0
2008-11-28 11:05:00,18.55,18.59,18.55,18.56,54000.0,10.6367,10.6596,10.6367,10.6424,54000.0
2008-11-28 11:10:00,18.57,18.57,18.55,18.55,42750.0,10.6481,10.6481,10.6367,10.6367,42750.0
2008-11-28 11:15:00,18.54,18.55,18.49,18.49,25500.0,10.6309,10.6367,10.6023,10.6023,25500.0
2008-11-28 11:20:00,18.49,18.51,18.48,18.51,16350.0,10.6023,10.6137,10.5965,10.6137,16350.0
2008-11-28 11:25:00,18.51,18.67,18.51,18.66,37350.0,10.6137,10.7055,10.6137,10.6997,37350.0
2008-11-28 11:30:00,18.67,18.67,18.61,18.63,29400.0,10.7055,10.7055,10.6711,10.6825,29400.0
2008-11-28 11:35:00,18.63,18.66,18.56,18.59,19350.0,10.6825,10.6997,10.6424,10.6596,19350.0
2008-11-28 11:40:00,18.61,18.63,18.56,18.61,21300.0,10.6711,10.6825,10.6424,10.6711,21300.0
2008-11-28 11:45:00,18.63,18.65,18.59,18.61,30450.0,10.6825,10.694,10.6596,10.6711,30450.0
2008-11-28 11:50:00,18.61,18.67,18.6,18.67,24750.0,10.6711,10.7055,10.6653,10.7055,24750.0
2008-11-28 11:55:00,18.67,18.69,18.64,18.67,44100.0,10.7055,10.7169,10.6883,10.7055,44100.0
2008-11-28 12:00:00,18.67,18.68,18.65,18.65,46950.0,10.7055,10.7112,10.694,10.694,46950.0
2008-11-28 12:05:00,18.67,18.7,18.65,18.65,30450.0,10.7055,10.7227,10.694,10.694,30450.0
2008-11-28 12:10:00,18.65,18.68,18.65,18.66,37650.0,10.694,10.7112,10.694,10.6997,37650.0
2008-11-28 12:15:00,18.67,18.67,18.59,18.61,30750.0,10.7055,10.7055,10.6596,10.6711,30750.0
2008-11-28 12:20:00,18.61,18.62,18.57,18.58,20400.0,10.6711,10.6768,10.6481,10.6539,20400.0
2008-11-28 12:25:00,18.58,18.64,18.58,18.63,13050.0,10.6539,10.6883,10.6539,10.6825,13050.0
2008-11-28 12:30:00,18.63,18.66,18.61,18.66,21000.0,10.6825,10.6997,10.6711,10.6997,21000.0
2008-11-28 12:35:00,18.66,18.68,18.63,18.63,31650.0,10.6997,10.7112,10.6825,10.6825,31650.0
2008-11-28 12:40:00,18.63,18.67,18.57,18.58,74100.0,10.6825,10.7055,10.6481,10.6539,74100.0
2008-11-28 12:45:00,18.58,18.63,18.53,18.62,121350.0,10.6539,10.6825,10.6252,10.6768,121350.0
2008-11-28 12:50:00,18.63,18.63,18.55,18.61,132900.0,10.6825,10.6825,10.6367,10.6711,132900.0
2008-11-28 12:55:00,18.6,18.63,18.55,18.63,185700.0,10.6653,10.6825,10.6367,10.6825,185700.0
2008-12-01 09:30:00,17.44,18.55,17.44,17.61,103350.0,10.0002,10.6367,10.0002,10.0977,103350.0
2008-12-01 09:35:00,17.61,17.68,17.51,17.65,77850.0,10.0977,10.1378,10.0403,10.1206,77850.0
2008-12-01 09:40:00,17.65,17.65,17.31,17.47,133050.0,10.1206,10.1206,9.9256,10.0174,133050.0
2008-12-01 09:45:00,17.49,17.63,17.42,17.55,101550.0,10.0288,10.1091,9.9887,10.0633,101550.0
2008-12-01 09:50:00,17.55,17.58,17.34,17.45,116700.0,10.0633,10.0805,9.9428,10.0059,116700.0
2008-12-01 09:55:00,17.46,17.56,17.32,17.37,68550.0,10.0116,10.069,9.9314,9.96,68550.0
2008-12-01 10:00:00,17.37,17.58,17.37,17.48,78450.0,9.96,10.0805,9.96,10.0231,78450.0
2008-12-01 10:05:00,17.47,17.54,17.35,17.51,77550.0,10.0174,10.0575,9.9486,10.0403,77550.0
2008-12-01 10:10:00,17.49,17.59,17.44,17.49,54450.0,10.0288,10.0862,10.0002,10.0288,54450.0
2008-12-01 10:15:00,17.49,17.55,17.41,17.41,67200.0,10.0288,10.0633,9.983,9.983,67200.0
2008-12-01 10:20:00,17.42,17.47,17.36,17.38,52800.0,9.9887,10.0174,9.9543,9.9658,52800.0
2008-12-01 10:25:00,17.37,17.37,17.26,17.33,56700.0,9.96,9.96,9.897,9.9371,56700.0
2008-12-01 10:30:00,17.33,17.38,17.21,17.36,50700.0,9.9371,9.9658,9.8683,9.9543,50700.0
2008-12-01 10:35:00,17.37,17.41,17.35,17.39,31650.0,9.96,9.983,9.9486,9.9715,31650.0
2008-12-01 10:40:00,17.38,17.44,17.34,17.43,39900.0,9.9658,10.0002,9.9428,9.9944,39900.0
2008-12-01 10:45:00,17.44,17.5,17.37,17.37,42000.0,10.0002,10.0346,9.96,9.96,42000.0
2008-12-01 10:50:00,17.36,17.43,17.33,17.43,47850.0,9.9543,9.9944,9.9371,9.9944,47850.0
2008-12-01 10:55:00,17.43,17.44,17.23,17.25,47850.0,9.9944,10.0002,9.8798,9.8912,47850.0
2008-12-01 11:00:00,17.25,17.25,17.15,17.19,55950.0,9.8912,9.8912,9.8339,9.8568,55950.0
2008-12-01 11:05:00,17.19,17.19,16.96,16.96,128100.0,9.8568,9.8568,9.7249,9.7249,128100.0
2008-12-01 11:10:00,16.97,17.15,16.95,17.13,103800.0,9.7307,9.8339,9.7192,9.8224,103800.0
2008-12-01 11:15:00,17.13,17.14,17.04,17.13,49350.0,9.8224,9.8282,9.7708,9.8224,49350.0
2008-12-01 11:20:00,17.13,17.17,17.03,17.07,44700.0,9.8224,9.8454,9.7651,9.788,44700.0
2008-12-01 11:25:00,17.09,17.09,16.99,17.01,31950.0,9.7995,9.7995,9.7421,9.7536,31950.0
2008-12-01 11:30:00,17.03,17.17,17.01,17.13,49650.0,9.7651,9.8454,9.7536,9.8224,49650.0
2008-12-01 11:35:00,17.14,17.23,17.14,17.21,42000.0,9.8282,9.8798,9.8282,9.8683,42000.0
2008-12-01 11:40:00,17.2,17.27,17.19,17.21,31800.0,9.8626,9.9027,9.8568,9.8683,31800.0
2008-12-01 11:45:00,17.22,17.25,17.15,17.21,25800.0,9.874,9.8912,9.8339,9.8683,25800.0
2008-12-01 11:50:00,17.21,17.25,17.13,17.15,25350.0,9.8683,9.8912,9.8224,9.8339,25350.0
2008-12-01 11:55:00,17.17,17.19,17.13,17.16,31950.0,9.8454,9.8568,9.8224,9.8396,31950.0
2008-12-01 12:00:00,17.15,17.15,17.03,17.05,34650.0,9.8339,9.8339,9.7651,9.7765,34650.0
2008-12-01 12:05:00,17.05,17.16,17.05,17.16,31800.0,9.7765,9.8396,9.7765,9.8396,31800.0
2008-12-01 12:10:00,17.16,17.2,17.15,17.15,17850.0,9.8396,9.8626,9.8339,9.8339,17850.0
2008-12-01 12:15:00,17.15,17.15,17.07,17.1,44850.0,9.8339,9.8339,9.788,9.8052,44850.0
2008-12-01 12:20:00,17.09,17.11,17.05,17.09,37350.0,9.7995,9.811,9.7765,9.7995,37350.0
2008-12-01 12:25:00,17.09,17.09,16.97,17.01,35250.0,9.7995,9.7995,9.7307,9.7536,35250.0
2008-12-01 12:30:00,17.02,17.06,16.99,17.04,28950.0,9.7593,9.7823,9.7421,9.7708,28950.0
2008-12-01 12:35:00,17.06,17.06,16.9,16.91,51900.0,9.7823,9.7823,9.6905,9.6963,51900.0
2008-12-01 12:40:00,16.93,16.97,16.89,16.96,41550.0,9.7077,9.7307,9.6848,9.7249,41550.0
2008-12-01 12:45:00,16.97,17.03,16.95,16.99,19050.0,9.7307,9.7651,9.7192,9.7421,19050.0
2008-12-01 12:50:00,17.0,17.02,16.9,16.95,38550.0,9.7479,9.7593,9.6905,9.7192,38550.0
2008-12-01 12:55:00,16.95,16.97,16.92,16.92,16650.0,9.7192,9.7307,9.702,9.702,16650.0
2008-12-01 13:00:00,16.93,16.99,16.93,16.98,16500.0,9.7077,9.7421,9.7077,9.7364,16500.0
2008-12-01 13:05:00,16.98,17.03,16.95,16.99,22050.0,9.7364,9.7651,9.7192,9.7421,22050.0
2008-12-01 13:10:00,16.99,17.08,16.98,17.04,25050.0,9.7421,9.7938,9.7364,9.7708,25050.0
2008-12-01 13:15:00,17.04,17.11,17.02,17.09,35400.0,9.7708,9.811,9.7593,9.7995,35400.0
2008-12-01 13:20:00,17.09,17.13,17.07,17.09,35700.0,9.7995,9.8224,9.788,9.7995,35700.0
2008-12-01 13:25:00,17.09,17.09,17.0,17.04,24000.0,9.7995,9.7995,9.7479,9.7708,24000.0
2008-12-01 13:30:00,17.04,17.21,17.02,17.19,68700.0,9.7708,9.8683,9.7593,9.8568,68700.0
2008-12-01 13:35:00,17.18,17.25,17.16,17.21,113100.0,9.8511,9.8912,9.8396,9.8683,113100.0
2008-12-01 13:40:00,17.19,17.34,17.19,17.22,163050.0,9.8568,9.9428,9.8568,9.874,163050.0
2008-12-01 13:45:00,17.23,17.34,17.03,17.03,114450.0,9.8798,9.9428,9.7651,9.7651,114450.0
2008-12-01 13:50:00,17.04,17.09,16.94,16.99,54150.0,9.7708,9.7995,9.7135,9.7421,54150.0
2008-12-01 13:55:00,16.99,17.14,16.92,17.13,61500.0,9.7421,9.8282,9.702,9.8224,61500.0
2008-12-01 14:00:00,17.15,17.15,16.95,16.97,30900.0,9.8339,9.8339,9.7192,9.7307,30900.0
2008-12-01 14:05:00,16.98,17.03,16.87,16.97,42150.0,9.7364,9.7651,9.6733,9.7307,42150.0
2008-12-01 14:10:00,16.97,16.99,16.89,16.95,26400.0,9.7307,9.7421,9.6848,9.7192,26400.0
2008-12-01 14:15:00,16.95,16.95,16.79,16.83,38700.0,9.7192,9.7192,9.6275,9.6504,38700.0
2008-12-01 14:20:00,16.83,16.91,16.77,16.89,47250.0,9.6504,9.6963,9.616,9.6848,47250.0
2008-12-01 14:25:00,16.89,16.94,16.87,16.93,41850.0,9.6848,9.7135,9.6733,9.7077,41850.0
2008-12-01 14:30:00,16.93,17.1,16.9,17.05,59850.0,9.7077,9.8052,9.6905,9.7765,59850.0
2008-12-01 14:35:00,17.06,17.1,16.99,17.04,53250.0,9.7823,9.8052,9.7421,9.7708,53250.0
2008-12-01 14:40:00,17.03,17.07,16.99,17.0,35550.0,9.7651,9.788,9.7421,9.7479,35550.0
2008-12-01 14:45:00,17.01,17.13,17.0,17.03,39300.0,9.7536,9.8224,9.7479,9.7651,39300.0
2008-12-01 14:50:00,17.05,17.28,17.05,17.23,47100.0,9.7765,9.9084,9.7765,9.8798,47100.0
2008-12-01 14:55:00,17.22,17.24,17.05,17.1,37350.0,9.874,9.8855,9.7765,9.8052,37350.0
2008-12-01 15:00:00,17.09,17.14,16.99,17.0,44550.0,9.7995,9.8282,9.7421,9.7479,44550.0
2008-12-01 15:05:00,17.0,17.11,16.97,16.99,87600.0,9.7479,9.811,9.7307,9.7421,87600.0
2008-12-01 15:10:00,17.0,17.09,16.97,17.03,53550.0,9.7479,9.7995,9.7307,9.7651,53550.0
2008-12-01 15:15:00,16.99,17.09,16.97,17.01,61500.0,9.7421,9.7995,9.7307,9.7536,61500.0
2008-12-01 15:20:00,17.0,17.01,16.85,16.85,40500.0,9.7479,9.7536,9.6619,9.6619,40500.0
2008-12-01 15:25:00,16.86,16.97,16.86,16.95,53400.0,9.6676,9.7307,9.6676,9.7192,53400.0
2008-12-01 15:30:00,16.95,16.99,16.89,16.91,88950.0,9.7192,9.7421,9.6848,9.6963,88950.0
2008-12-01 15:35:00,16.93,16.95,16.83,16.84,116850.0,9.7077,9.7192,9.6504,9.6561,116850.0
2008-12-01 15:40:00,16.84,16.89,16.76,16.79,168000.0,9.6561,9.6848,9.6103,9.6275,168000.0
2008-12-01 15:45:00,16.79,16.89,16.7,16.79,147450.0,9.6275,9.6848,9.5759,9.6275,147450.0
2008-12-01 15:50:00,16.78,16.81,16.67,16.7,248100.0,9.6217,9.6389,9.5587,9.5759,248100.0
2008-12-01 15:55:00,16.7,16.74,16.49,16.49,328050.0,9.5759,9.5988,9.4554,9.4554,328050.0
2008-12-02 09:30:00,16.87,16.87,16.56,16.82,63150.0,9.6733,9.6733,9.4956,9.6447,63150.0
2008-12-02 09:35:00,16.8,17.0,16.77,16.96,82350.0,9.6332,9.7479,9.616,9.7249,82350.0
2008-12-02 09:40:00,16.95,16.99,16.74,16.81,97950.0,9.7192,9.7421,9.5988,9.6389,97950.0
2008-12-02 09:45:00,16.83,16.88,16.7,16.82,57900.0,9.6504,9.6791,9.5759,9.6447,57900.0
2008-12-02 09:50:00,16.83,17.13,16.8,17.05,96300.0,9.6504,9.8224,9.6332,9.7765,96300.0
2008-12-02 09:55:00,17.03,17.19,16.99,17.13,51150.0,9.7651,9.8568,9.7421,9.8224,51150.0
2008-12-02 10:00:00,17.17,17.43,17.14,17.43,73050.0,9.8454,9.9944,9.8282,9.9944,73050.0
2008-12-02 10:05:00,17.43,17.49,17.32,17.46,84750.0,9.9944,10.0288,9.9314,10.0116,84750.0
2008-12-02 10:10:00,17.45,17.53,17.36,17.41,101700.0,10.0059,10.0518,9.9543,9.983,101700.0
2008-12-02 10:15:00,17.41,17.49,17.28,17.3,77550.0,9.983,10.0288,9.9084,9.9199,77550.0
2008-12-02 10:20:00,17.29,17.49,17.21,17.47,108600.0,9.9142,10.0288,9.8683,10.0174,108600.0
2008-12-02 10:25:00,17.45,17.46,17.27,17.39,42450.0,10.0059,10.0116,9.9027,9.9715,42450.0
2008-12-02 10:30:00,17.38,17.57,17.38,17.48,79800.0,9.9658,10.0747,9.9658,10.0231,79800.0
2008-12-02 10:35:00,17.47,17.6,17.46,17.58,67650.0,10.0174,10.0919,10.0116,10.0805,67650.0
2008-12-02 10:40:00,17.58,17.71,17.58,17.64,53400.0,10.0805,10.155,10.0805,10.1149,53400.0
2008-12-02 10:45:00,17.63,17.71,17.55,17.57,65100.0,10.1091,10.155,10.0633,10.0747,65100.0
2008-12-02 10:50:00,17.57,17.6,17.52,17.52,39300.0,10.0747,10.0919,10.046,10.046,39300.0
2008-12-02 10:55:00,17.52,17.61,17.47,17.49,42150.0,10.046,10.0977,10.0174,10.0288,42150.0
2008-12-02 11:00:00,17.47,17.55,17.41,17.43,49950.0,10.0174,10.0633,9.983,9.9944,49950.0
2008-12-02 11:05:00,17.43,17.45,17.36,17.45,31350.0,9.9944,10.0059,9.9543,10.0059,31350.0
2008-12-02 11:10:00,17.45,17.52,17.33,17.36,45600.0,10.0059,10.046,9.9371,9.9543,45600.0
2008-12-02 11:15:00,17.34,17.39,17.31,17.37,28650.0,9.9428,9.9715,9.9256,9.96,28650.0
2008-12-02 11:20:00,17.37,17.44,17.34,17.34,41700.0,9.96,10.0002,9.9428,9.9428,41700.0
2008-12-02 11:25:00,17.35,17.49,17.33,17.43,41100.0,9.9486,10.0288,9.9371,9.9944,41100.0
2008-12-02 11:30:00,17.44,17.53,17.35,17.35,27300.0,10.0002,10.0518,9.9486,9.9486,27300.0
2008-12-02 11:35:00,17.33,17.38,17.31,17.35,30150.0,9.9371,9.9658,9.9256,9.9486,30150.0
2008-12-02 11:40:00,17.36,17.43,17.29,17.35,31650.0,9.9543,9.9944,9.9142,9.9486,31650.0
2008-12-02 11:45:00,17.33,17.49,17.27,17.47,22500.0,9.9371,10.0288,9.9027,10.0174,22500.0
2008-12-02 11:50:00,17.47,17.54,17.47,17.49,23550.0,10.0174,10.0575,10.0174,10.0288,23550.0
2008-12-02 11:55:00,17.48,17.55,17.45,17.49,27450.0,10.0231,10.0633,10.0059,10.0288,27450.0
2008-12-02 12:00:00,17.52,17.55,17.43,17.43,21900.0,10.046,10.0633,9.9944,9.9944,21900.0
2008-12-02 12:05:00,17.44,17.53,17.44,17.47,27150.0,10.0002,10.0518,10.0002,10.0174,27150.0
2008-12-02 12:10:00,17.47,17.51,17.41,17.44,22800.0,10.0174,10.0403,9.983,10.0002,22800.0
2008-12-02 12:15:00,17.44,17.45,17.43,17.45,19350.0,10.0002,10.0059,9.9944,10.0059,19350.0
2008-12-02 12:20:00,17.45,17.52,17.45,17.48,27600.0,10.0059,10.046,10.0059,10.0231,27600.0
2008-12-02 12:25:00,17.5,17.62,17.5,17.57,33900.0,10.0346,10.1034,10.0346,10.0747,33900.0
2008-12-02 12:30:00,17.57,17.61,17.45,17.46,28050.0,10.0747,10.0977,10.0059,10.0116,28050.0
2008-12-02 12:35:00,17.46,17.5,17.43,17.46,37950.0,10.0116,10.0346,9.9944,10.0116,37950.0
2008-12-02 12:40:00,17.44,17.47,17.41,17.45,19950.0,10.0002,10.0174,9.983,10.0059,19950.0
2008-12-02 12:45:00,17.44,17.48,17.41,17.43,19050.0,10.0002,10.0231,9.983,9.9944,19050.0
2008-12-02 12:50:00,17.42,17.44,17.35,17.4,55200.0,9.9887,10.0002,9.9486,9.9772,55200.0
2008-12-02 12:55:00,17.41,17.53,17.4,17.5,63000.0,9.983,10.0518,9.9772,10.0346,63000.0
2008-12-02 13:00:00,17.5,17.53,17.4,17.43,84450.0,10.0346,10.0518,9.9772,9.9944,84450.0
2008-12-02 13:05:00,17.42,17.43,17.36,17.39,31950.0,9.9887,9.9944,9.9543,9.9715,31950.0
2008-12-02 13:10:00,17.39,17.49,17.38,17.48,62550.0,9.9715,10.0288,9.9658,10.0231,62550.0
2008-12-02 13:15:00,17.48,17.54,17.47,17.47,57600.0,10.0231,10.0575,10.0174,10.0174,57600.0
2008-12-02 13:20:00,17.47,17.51,17.41,17.41,64350.0,10.0174,10.0403,9.983,9.983,64350.0
2008-12-02 13:25:00,17.41,17.45,17.41,17.45,42300.0,9.983,10.0059,9.983,10.0059,42300.0
2008-12-02 13:30:00,17.46,17.46,17.23,17.25,69150.0,10.0116,10.0116,9.8798,9.8912,69150.0
2008-12-02 13:35:00,17.25,17.34,17.25,17.27,61800.0,9.8912,9.9428,9.8912,9.9027,61800.0
2008-12-02 13:40:00,17.27,17.36,17.26,17.33,51150.0,9.9027,9.9543,9.897,9.9371,51150.0
2008-12-02 13:45:00,17.33,17.37,17.2,17.23,58650.0,9.9371,9.96,9.8626,9.8798,58650.0
2008-12-02 13:50:00,17.23,17.25,17.17,17.21,53100.0,9.8798,9.8912,9.8454,9.8683,53100.0
2008-12-02 13:55:00,17.21,17.21,17.08,17.15,61200.0,9.8683,9.8683,9.7938,9.8339,61200.0
2008-12-02 14:00:00,17.15,17.19,16.95,16.97,67500.0,9.8339,9.8568,9.7192,9.7307,67500.0
2008-12-02 14:05:00,16.98,17.04,16.93,16.97,91950.0,9.7364,9.7708,9.7077,9.7307,91950.0
2008-12-02 14:10:00,16.96,17.04,16.94,17.0,55350.0,9.7249,9.7708,9.7135,9.7479,55350.0
2008-12-02 14:15:00,16.99,17.05,16.91,16.97,27450.0,9.7421,9.7765,9.6963,9.7307,27450.0
2008-12-02 14:20:00,16.97,16.97,16.83,16.93,84300.0,9.7307,9.7307,9.6504,9.7077,84300.0
2008-12-02 14:25:00,16.91,16.93,16.79,16.91,49200.0,9.6963,9.7077,9.6275,9.6963,49200.0
2008-12-02 14:30:00,16.91,17.03,16.85,16.99,58500.0,9.6963,9.7651,9.6619,9.7421,58500.0
2008-12-02 14:35:00,16.99,17.08,16.96,17.05,36150.0,9.7421,9.7938,9.7249,9.7765,36150.0
2008-12-02 14:40:00,17.04,17.11,16.97,17.06,32850.0,9.7708,9.811,9.7307,9.7823,32850.0
2008-12-02 14:45:00,17.01,17.09,16.99,17.04,34050.0,9.7536,9.7995,9.7421,9.7708,34050.0
2008-12-02 14:50:00,17.02,17.19,17.01,17.15,43500.0,9.7593,9.8568,9.7536,9.8339,43500.0
2008-12-02 14:55:00,17.15,17.32,17.14,17.29,58350.0,9.8339,9.9314,9.8282,9.9142,58350.0
2008-12-02 15:00:00,17.29,17.29,17.19,17.23,83400.0,9.9142,9.9142,9.8568,9.8798,83400.0
2008-12-02 15:05:00,17.23,17.25,17.0,17.09,68100.0,9.8798,9.8912,9.7479,9.7995,68100.0
2008-12-02 15:10:00,17.1,17.12,16.99,17.08,43350.0,9.8052,9.8167,9.7421,9.7938,43350.0
2008-12-02 15:15:00,17.09,17.36,17.09,17.33,68850.0,9.7995,9.9543,9.7995,9.9371,68850.0
2008-12-02 15:20:00,17.35,17.54,17.27,17.48,93750.0,9.9486,10.0575,9.9027,10.0231,93750.0
2008-12-02 15:25:00,17.5,17.59,17.4,17.45,52650.0,10.0346,10.0862,9.9772,10.0059,52650.0
2008-12-02 15:30:00,17.45,17.61,17.44,17.55,58800.0,10.0059,10.0977,10.0002,10.0633,58800.0
2008-12-02 15:35:00,17.55,17.61,17.45,17.45,70200.0,10.0633,10.0977,10.0059,10.0059,70200.0
2008-12-02 15:40:00,17.46,17.53,17.37,17.47,69000.0,10.0116,10.0518,9.96,10.0174,69000.0
2008-12-02 15:45:00,17.49,17.55,17.29,17.31,90600.0,10.0288,10.0633,9.9142,9.9256,90600.0
2008-12-02 15:50:00,17.32,17.55,17.23,17.5,108000.0,9.9314,10.0633,9.8798,10.0346,108000.0
2008-12-02 15:55:00,17.53,17.65,17.49,17.61,288750.0,10.0518,10.1206,10.0288,10.0977,288750.0
2008-12-03 09:30:00,16.23,16.96,16.19,16.77,184500.0,9.3064,9.7249,9.2834,9.616,184500.0
2008-12-03 09:35:00,16.77,16.92,16.66,16.91,79950.0,9.616,9.702,9.5529,9.6963,79950.0
2008-12-03 09:40:00,16.91,16.96,16.75,16.89,89550.0,9.6963,9.7249,9.6045,9.6848,89550.0
2008-12-03 09:45:00,16.87,17.05,16.8,16.84,69000.0,9.6733,9.7765,9.6332,9.6561,69000.0
2008-12-03 09:50:00,16.85,16.93,16.79,16.84,38850.0,9.6619,9.7077,9.6275,9.6561,38850.0
2008-12-03 09:55:00,16.84,16.87,16.66,16.79,48450.0,9.6561,9.6733,9.5529,9.6275,48450.0
2008-12-03 10:00:00,16.78,16.93,16.67,16.92,65850.0,9.6217,9.7077,9.5587,9.702,65850.0
2008-12-03 10:05:00,16.91,17.01,16.9,16.97,66750.0,9.6963,9.7536,9.6905,9.7307,66750.0
2008-12-03 10:10:00,16.96,16.99,16.82,16.92,34200.0,9.7249,9.7421,9.6447,9.702,34200.0
2008-12-03 10:15:00,16.93,17.06,16.93,16.98,39750.0,9.7077,9.7823,9.7077,9.7364,39750.0
2008-12-03 10:20:00,16.97,17.11,16.97,17.06,37200.0,9.7307,9.811,9.7307,9.7823,37200.0
2008-12-03 10:25:00,17.06,17.32,17.06,17.32,53850.0,9.7823,9.9314,9.7823,9.9314,53850.0
2008-12-03 10:30:00,17.31,17.41,17.25,17.41,52500.0,9.9256,9.983,9.8912,9.983,52500.0
2008-12-03 10:35:00,17.39,17.47,17.29,17.3,39150.0,9.9715,10.0174,9.9142,9.9199,39150.0
2008-12-03 10:40:00,17.29,17.37,17.22,17.29,22950.0,9.9142,9.96,9.874,9.9142,22950.0
2008-12-03 10:45:00,17.29,17.7,17.28,17.63,73800.0,9.9142,10.1493,9.9084,10.1091,73800.0
2008-12-03 10:50:00,17.63,17.79,17.58,17.79,36900.0,10.1091,10.2009,10.0805,10.2009,36900.0
2008-12-03 10:55:00,17.78,17.88,17.7,17.85,55200.0,10.1951,10.2525,10.1493,10.2353,55200.0
2008-12-03 11:00:00,17.85,17.9,17.78,17.87,58500.0,10.2353,10.2639,10.1951,10.2467,58500.0
2008-12-03 11:05:00,17.89,17.89,17.69,17.74,33600.0,10.2582,10.2582,10.1435,10.1722,33600.0
2008-12-03 11:10:00,17.74,18.0,17.73,17.97,43500.0,10.1722,10.3213,10.1665,10.3041,43500.0
2008-12-03 11:15:00,17.97,18.07,17.91,17.99,64350.0,10.3041,10.3614,10.2697,10.3155,64350.0
2008-12-03 11:20:00,17.99,18.04,17.96,17.99,67950.0,10.3155,10.3442,10.2983,10.3155,67950.0
2008-12-03 11:25:00,17.95,18.07,17.84,17.86,65100.0,10.2926,10.3614,10.2295,10.241,65100.0
2008-12-03 11:30:00,17.87,17.94,17.83,17.86,48000.0,10.2467,10.2869,10.2238,10.241,48000.0
2008-12-03 11:35:00,17.85,17.93,17.79,17.92,45900.0,10.2353,10.2811,10.2009,10.2754,45900.0
2008-12-03 11:40:00,17.91,18.07,17.86,17.88,48450.0,10.2697,10.3614,10.241,10.2525,48450.0
2008-12-03 11:45:00,17.88,17.92,17.8,17.85,54600.0,10.2525,10.2754,10.2066,10.2353,54600.0
2008-12-03 11:50:00,17.87,18.06,17.83,18.06,42150.0,10.2467,10.3557,10.2238,10.3557,42150.0
2008-12-03 11:55:00,18.05,18.17,18.0,18.09,67350.0,10.35,10.4188,10.3213,10.3729,67350.0
2008-12-03 12:00:00,18.09,18.11,17.81,17.82,52350.0,10.3729,10.3844,10.2123,10.2181,52350.0
2008-12-03 12:05:00,17.81,17.89,17.7,17.71,23850.0,10.2123,10.2582,10.1493,10.155,23850.0
2008-12-03 12:10:00,17.71,17.83,17.71,17.77,41250.0,10.155,10.2238,10.155,10.1894,41250.0
2008-12-03 12:15:00,17.77,17.79,17.58,17.59,23250.0,10.1894,10.2009,10.0805,10.0862,23250.0
2008-12-03 12:20:00,17.58,17.63,17.53,17.59,40950.0,10.0805,10.1091,10.0518,10.0862,40950.0
2008-12-03 12:25:00,17.61,17.77,17.6,17.71,28650.0,10.0977,10.1894,10.0919,10.155,28650.0
2008-12-03 12:30:00,17.71,17.76,17.71,17.72,15900.0,10.155,10.1837,10.155,10.1607,15900.0
2008-12-03 12:35:00,17.71,17.79,17.69,17.76,22050.0,10.155,10.2009,10.1435,10.1837,22050.0
2008-12-03 12:40:00,17.74,17.77,17.57,17.63,45750.0,10.1722,10.1894,10.0747,10.1091,45750.0
2008-12-03 12:45:00,17.63,17.71,17.59,17.61,29400.0,10.1091,10.155,10.0862,10.0977,29400.0
2008-12-03 12:50:00,17.61,17.67,17.56,17.67,13050.0,10.0977,10.1321,10.069,10.1321,13050.0
2008-12-03 12:55:00,17.67,17.74,17.59,17.61,22950.0,10.1321,10.1722,10.0862,10.0977,22950.0
2008-12-03 13:00:00,17.61,17.63,17.57,17.58,15000.0,10.0977,10.1091,10.0747,10.0805,15000.0
2008-12-03 13:05:00,17.59,17.59,17.51,17.52,25800.0,10.0862,10.0862,10.0403,10.046,25800.0
2008-12-03 13:10:00,17.51,17.55,17.49,17.55,29250.0,10.0403,10.0633,10.0288,10.0633,29250.0
2008-12-03 13:15:00,17.55,17.6,17.51,17.59,61950.0,10.0633,10.0919,10.0403,10.0862,61950.0
2008-12-03 13:20:00,17.59,17.65,17.53,17.54,63300.0,10.0862,10.1206,10.0518,10.0575,63300.0
2008-12-03 13:25:00,17.55,17.55,17.45,17.45,106650.0,10.0633,10.0633,10.0059,10.0059,106650.0
2008-12-03 13:30:00,17.45,17.5,17.39,17.4,83850.0,10.0059,10.0346,9.9715,9.9772,83850.0
2008-12-03 13:35:00,17.41,17.5,17.4,17.41,51900.0,9.983,10.0346,9.9772,9.983,51900.0
2008-12-03 13:40:00,17.4,17.41,17.25,17.32,74250.0,9.9772,9.983,9.8912,9.9314,74250.0
2008-12-03 13:45:00,17.31,17.33,17.18,17.33,63450.0,9.9256,9.9371,9.8511,9.9371,63450.0
2008-12-03 13:50:00,17.33,17.33,17.15,17.2,45600.0,9.9371,9.9371,9.8339,9.8626,45600.0
2008-12-03 13:55:00,17.19,17.23,17.16,17.21,33750.0,9.8568,9.8798,9.8396,9.8683,33750.0
2008-12-03 14:00:00,17.21,17.33,17.19,17.31,27900.0,9.8683,9.9371,9.8568,9.9256,27900.0
2008-12-03 14:05:00,17.32,17.32,17.11,17.29,85650.0,9.9314,9.9314,9.811,9.9142,85650.0
2008-12-03 14:10:00,17.31,17.41,17.24,17.29,74400.0,9.9256,9.983,9.8855,9.9142,74400.0
2008-12-03 14:15:00,17.27,17.46,17.27,17.43,77700.0,9.9027,10.0116,9.9027,9.9944,77700.0
2008-12-03 14:20:00,17.42,17.51,17.37,17.47,64350.0,9.9887,10.0403,9.96,10.0174,64350.0
2008-12-03 14:25:00,17.48,17.71,17.48,17.6,104400.0,10.0231,10.155,10.0231,10.0919,104400.0
2008-12-03 14:30:00,17.6,17.85,17.59,17.73,130950.0,10.0919,10.2353,10.0862,10.1665,130950.0
2008-12-03 14:35:00,17.74,17.82,17.63,17.67,80100.0,10.1722,10.2181,10.1091,10.1321,80100.0
2008-12-03 14:40:00,17.67,17.79,17.63,17.78,93900.0,10.1321,10.2009,10.1091,10.1951,93900.0
2008-12-03 14:45:00,17.75,17.9,17.75,17.78,94650.0,10.1779,10.2639,10.1779,10.1951,94650.0
2008-12-03 14:50:00,17.79,17.96,17.77,17.79,69300.0,10.2009,10.2983,10.1894,10.2009,69300.0
2008-12-03 14:55:00,17.8,17.9,17.74,17.77,114450.0,10.2066,10.2639,10.1722,10.1894,114450.0
2008-12-03 15:00:00,17.77,17.84,17.6,17.65,95700.0,10.1894,10.2295,10.0919,10.1206,95700.0
2008-12-03 15:05:00,17.66,17.99,17.66,17.93,101850.0,10.1263,10.3155,10.1263,10.2811,101850.0
2008-12-03 15:10:00,17.91,17.98,17.77,17.88,170700.0,10.2697,10.3098,10.1894,10.2525,170700.0
2008-12-03 15:15:00,17.87,17.95,17.68,17.91,129750.0,10.2467,10.2926,10.1378,10.2697,129750.0
2008-12-03 15:20:00,17.91,18.03,17.8,17.83,111000.0,10.2697,10.3385,10.2066,10.2238,111000.0
2008-12-03 15:25:00,17.83,17.92,17.72,17.91,92100.0,10.2238,10.2754,10.1607,10.2697,92100.0
2008-12-03 15:30:00,17.9,18.01,17.75,17.98,114000.0,10.2639,10.327,10.1779,10.3098,114000.0
2008-12-03 15:35:00,17.97,18.09,17.87,18.05,145950.0,10.3041,10.3729,10.2467,10.35,145950.0
2008-12-03 15:40:00,18.05,18.24,18.05,18.15,123900.0,10.35,10.4589,10.35,10.4073,123900.0
2008-12-03 15:45:00,18.14,18.21,17.98,18.11,179700.0,10.4016,10.4417,10.3098,10.3844,179700.0
2008-12-03 15:50:00,18.1,18.3,18.07,18.29,248850.0,10.3786,10.4933,10.3614,10.4876,248850.0
2008-12-03 15:55:00,18.3,18.32,18.17,18.23,369150.0,10.4933,10.5048,10.4188,10.4532,369150.0
2008-12-04 09:30:00,17.77,17.99,17.74,17.82,83250.0,10.1894,10.3155,10.1722,10.2181,83250.0
2008-12-04 09:35:00,17.79,17.85,17.48,17.69,61800.0,10.2009,10.2353,10.0231,10.1435,61800.0
2008-12-04 09:40:00,17.75,17.93,17.73,17.83,63000.0,10.1779,10.2811,10.1665,10.2238,63000.0
2008-12-04 09:45:00,17.81,17.96,17.77,17.91,54000.0,10.2123,10.2983,10.1894,10.2697,54000.0
2008-12-04 09:50:00,17.93,18.14,17.91,17.93,91500.0,10.2811,10.4016,10.2697,10.2811,91500.0
2008-12-04 09:55:00,17.92,17.97,17.79,17.81,51000.0,10.2754,10.3041,10.2009,10.2123,51000.0
2008-12-04 10:00:00,17.79,18.06,17.75,17.99,48900.0,10.2009,10.3557,10.1779,10.3155,48900.0
2008-12-04 10:05:00,17.99,18.0,17.82,17.82,34800.0,10.3155,10.3213,10.2181,10.2181,34800.0
2008-12-04 10:10:00,17.82,17.87,17.73,17.77,53400.0,10.2181,10.2467,10.1665,10.1894,53400.0
2008-12-04 10:15:00,17.76,17.77,17.65,17.71,60750.0,10.1837,10.1894,10.1206,10.155,60750.0
2008-12-04 10:20:00,17.72,17.87,17.63,17.85,59700.0,10.1607,10.2467,10.1091,10.2353,59700.0
2008-12-04 10:25:00,17.86,17.99,17.86,17.92,66300.0,10.241,10.3155,10.241,10.2754,66300.0
2008-12-04 10:30:00,17.92,18.07,17.91,18.07,43200.0,10.2754,10.3614,10.2697,10.3614,43200.0
2008-12-04 10:35:00,18.07,18.19,17.97,18.11,61950.0,10.3614,10.4302,10.3041,10.3844,61950.0
2008-12-04 10:40:00,18.1,18.21,18.06,18.06,36750.0,10.3786,10.4417,10.3557,10.3557,36750.0
2008-12-04 10:45:00,18.05,18.11,18.0,18.03,30450.0,10.35,10.3844,10.3213,10.3385,30450.0
2008-12-04 10:50:00,18.03,18.22,17.99,18.15,63150.0,10.3385,10.4474,10.3155,10.4073,63150.0
2008-12-04 10:55:00,18.16,18.3,18.15,18.26,39600.0,10.413,10.4933,10.4073,10.4704,39600.0
2008-12-04 11:00:00,18.25,18.28,18.19,18.23,62100.0,10.4646,10.4818,10.4302,10.4532,62100.0
2008-12-04 11:05:00,18.21,18.24,18.11,18.13,75150.0,10.4417,10.4589,10.3844,10.3958,75150.0
2008-12-04 11:10:00,18.13,18.15,18.05,18.13,61500.0,10.3958,10.4073,10.35,10.3958,61500.0
2008-12-04 11:15:00,18.14,18.25,18.14,18.2,57300.0,10.4016,10.4646,10.4016,10.436,57300.0
2008-12-04 11:20:00,18.19,18.32,18.17,18.32,51450.0,10.4302,10.5048,10.4188,10.5048,51450.0
2008-12-04 11:25:00,18.31,18.31,18.18,18.2,32250.0,10.499,10.499,10.4245,10.436,32250.0
2008-12-04 11:30:00,18.19,18.25,18.16,18.21,81450.0,10.4302,10.4646,10.413,10.4417,81450.0
2008-12-04 11:35:00,18.21,18.25,18.15,18.19,63000.0,10.4417,10.4646,10.4073,10.4302,63000.0
2008-12-04 11:40:00,18.16,18.19,18.01,18.02,46200.0,10.413,10.4302,10.327,10.3328,46200.0
2008-12-04 11:45:00,18.01,18.1,18.0,18.08,61650.0,10.327,10.3786,10.3213,10.3672,61650.0
2008-12-04 11:50:00,18.07,18.09,18.03,18.06,17100.0,10.3614,10.3729,10.3385,10.3557,17100.0
2008-12-04 11:55:00,18.09,18.16,18.04,18.05,30750.0,10.3729,10.413,10.3442,10.35,30750.0
2008-12-04 12:00:00,18.06,18.09,17.9,17.91,32850.0,10.3557,10.3729,10.2639,10.2697,32850.0
2008-12-04 12:05:00,17.91,17.93,17.87,17.93,7050.0,10.2697,10.2811,10.2467,10.2811,7050.0
2008-12-04 12:10:00,17.92,17.93,17.85,17.86,31800.0,10.2754,10.2811,10.2353,10.241,31800.0
2008-12-04 12:15:00,17.83,17.89,17.74,17.74,19500.0,10.2238,10.2582,10.1722,10.1722,19500.0
2008-12-04 12:20:00,17.75,17.86,17.7,17.85,33300.0,10.1779,10.241,10.1493,10.2353,33300.0
2008-12-04 12:25:00,17.85,17.91,17.83,17.85,15450.0,10.2353,10.2697,10.2238,10.2353,15450.0
2008-12-04 12:30:00,17.85,17.87,17.78,17.87,19800.0,10.2353,10.2467,10.1951,10.2467,19800.0
2008-12-04 12:35:00,17.86,17.87,17.78,17.86,24750.0,10.241,10.2467,10.1951,10.241,24750.0
2008-12-04 12:40:00,17.85,17.91,17.83,17.89,17700.0,10.2353,10.2697,10.2238,10.2582,17700.0
2008-12-04 12:45:00,17.91,17.93,17.85,17.89,16050.0,10.2697,10.2811,10.2353,10.2582,16050.0
2008-12-04 12:50:00,17.89,17.89,17.79,17.83,24900.0,10.2582,10.2582,10.2009,10.2238,24900.0
2008-12-04 12:55:00,17.85,17.89,17.79,17.79,34650.0,10.2353,10.2582,10.2009,10.2009,34650.0
2008-12-04 13:00:00,17.8,17.8,17.72,17.72,40200.0,10.2066,10.2066,10.1607,10.1607,40200.0
2008-12-04 13:05:00,17.74,17.77,17.67,17.67,30900.0,10.1722,10.1894,10.1321,10.1321,30900.0
2008-12-04 13:10:00,17.67,17.71,17.6,17.66,41700.0,10.1321,10.155,10.0919,10.1263,41700.0
2008-12-04 13:15:00,17.65,17.69,17.62,17.65,23850.0,10.1206,10.1435,10.1034,10.1206,23850.0
2008-12-04 13:20:00,17.65,17.68,17.59,17.68,31350.0,10.1206,10.1378,10.0862,10.1378,31350.0
2008-12-04 13:25:00,17.68,17.68,17.55,17.56,27600.0,10.1378,10.1378,10.0633,10.069,27600.0
2008-12-04 13:30:00,17.55,17.66,17.54,17.63,41400.0,10.0633,10.1263,10.0575,10.1091,41400.0
2008-12-04 13:35:00,17.65,17.73,17.65,17.69,32700.0,10.1206,10.1665,10.1206,10.1435,32700.0
2008-12-04 13:40:00,17.69,17.71,17.63,17.65,21900.0,10.1435,10.155,10.1091,10.1206,21900.0
2008-12-04 13:45:00,17.65,17.79,17.63,17.77,34950.0,10.1206,10.2009,10.1091,10.1894,34950.0
2008-12-04 13:50:00,17.74,17.9,17.73,17.85,51450.0,10.1722,10.2639,10.1665,10.2353,51450.0
2008-12-04 13:55:00,17.86,17.89,17.85,17.89,76050.0,10.241,10.2582,10.2353,10.2582,76050.0
2008-12-04 14:00:00,17.89,17.97,17.87,17.93,46200.0,10.2582,10.3041,10.2467,10.2811,46200.0
2008-12-04 14:05:00,17.93,18.04,17.93,18.0,53550.0,10.2811,10.3442,10.2811,10.3213,53550.0
2008-12-04 14:10:00,18.01,18.08,17.97,18.01,87900.0,10.327,10.3672,10.3041,10.327,87900.0
2008-12-04 14:15:00,18.01,18.02,17.94,17.97,226050.0,10.327,10.3328,10.2869,10.3041,226050.0
2008-12-04 14:20:00,17.97,18.11,17.97,18.07,44700.0,10.3041,10.3844,10.3041,10.3614,44700.0
2008-12-04 14:25:00,18.05,18.09,17.99,18.02,86100.0,10.35,10.3729,10.3155,10.3328,86100.0
2008-12-04 14:30:00,18.03,18.22,18.03,18.18,44850.0,10.3385,10.4474,10.3385,10.4245,44850.0
2008-12-04 14:35:00,18.19,18.24,18.15,18.21,72900.0,10.4302,10.4589,10.4073,10.4417,72900.0
2008-12-04 14:40:00,18.2,18.22,18.1,18.1,110400.0,10.436,10.4474,10.3786,10.3786,110400.0
2008-12-04 14:45:00,18.11,18.11,17.97,18.05,90450.0,10.3844,10.3844,10.3041,10.35,90450.0
2008-12-04 14:50:00,18.03,18.1,17.99,18.05,39900.0,10.3385,10.3786,10.3155,10.35,39900.0
2008-12-04 14:55:00,18.07,18.17,17.95,17.95,43650.0,10.3614,10.4188,10.2926,10.2926,43650.0
2008-12-04 15:00:00,17.95,17.98,17.77,17.78,95700.0,10.2926,10.3098,10.1894,10.1951,95700.0
2008-12-04 15:05:00,17.77,17.79,17.59,17.67,171600.0,10.1894,10.2009,10.0862,10.1321,171600.0
2008-12-04 15:10:00,17.69,17.77,17.51,17.51,129300.0,10.1435,10.1894,10.0403,10.0403,129300.0
2008-12-04 15:15:00,17.52,17.63,17.41,17.53,146250.0,10.046,10.1091,9.983,10.0518,146250.0
2008-12-04 15:20:00,17.55,17.56,17.26,17.35,152250.0,10.0633,10.069,9.897,9.9486,152250.0
2008-12-04 15:25:00,17.35,17.45,17.22,17.25,165900.0,9.9486,10.0059,9.874,9.8912,165900.0
2008-12-04 15:30:00,17.23,17.39,17.17,17.25,165000.0,9.8798,9.9715,9.8454,9.8912,165000.0
2008-12-04 15:35:00,17.26,17.26,17.11,17.11,166650.0,9.897,9.897,9.811,9.811,166650.0
2008-12-04 15:40:00,17.11,17.34,17.07,17.32,169050.0,9.811,9.9428,9.788,9.9314,169050.0
2008-12-04 15:45:00,17.31,17.46,17.21,17.26,247500.0,9.9256,10.0116,9.8683,9.897,247500.0
2008-12-04 15:50:00,17.26,17.26,17.07,17.19,325650.0,9.897,9.897,9.788,9.8568,325650.0
2008-12-04 15:55:00,17.18,17.35,17.14,17.23,479400.0,9.8511,9.9486,9.8282,9.8798,479400.0
2008-12-05 09:30:00,17.0,17.17,16.97,17.15,94500.0,9.7479,9.8454,9.7307,9.8339,94500.0
2008-12-05 09:35:00,17.17,17.2,16.98,17.09,141300.0,9.8454,9.8626,9.7364,9.7995,141300.0
2008-12-05 09:40:00,17.11,17.17,16.94,16.98,116400.0,9.811,9.8454,9.7135,9.7364,116400.0
2008-12-05 09:45:00,17.0,17.03,16.91,16.96,86250.0,9.7479,9.7651,9.6963,9.7249,86250.0
2008-12-05 09:50:00,16.96,17.13,16.95,17.11,113400.0,9.7249,9.8224,9.7192,9.811,113400.0
2008-12-05 09:55:00,17.12,17.13,16.85,16.89,117600.0,9.8167,9.8224,9.6619,9.6848,117600.0
2008-12-05 10:00:00,16.87,16.99,16.86,16.93,90750.0,9.6733,9.7421,9.6676,9.7077,90750.0
2008-12-05 10:05:00,16.94,17.01,16.86,16.95,99000.0,9.7135,9.7536,9.6676,9.7192,99000.0
2008-12-05 10:10:00,16.97,16.99,16.87,16.89,104100.0,9.7307,9.7421,9.6733,9.6848,104100.0
2008-12-05 10:15:00,16.89,16.99,16.81,16.81,64650.0,9.6848,9.7421,9.6389,9.6389,64650.0
2008-12-05 10:20:00,16.81,16.81,16.64,16.7,77250.0,9.6389,9.6389,9.5415,9.5759,77250.0
2008-12-05 10:25:00,16.69,16.83,16.68,16.75,40350.0,9.5701,9.6504,9.5644,9.6045,40350.0
2008-12-05 10:30:00,16.75,16.9,16.71,16.85,36300.0,9.6045,9.6905,9.5816,9.6619,36300.0
2008-12-05 10:35:00,16.85,16.86,16.78,16.83,53850.0,9.6619,9.6676,9.6217,9.6504,53850.0
2008-12-05 10:40:00,16.83,16.87,16.71,16.71,46050.0,9.6504,9.6733,9.5816,9.5816,46050.0
2008-12-05 10:45:00,16.7,16.89,16.67,16.89,59100.0,9.5759,9.6848,9.5587,9.6848,59100.0
2008-12-05 10:50:00,16.87,16.95,16.85,16.92,49650.0,9.6733,9.7192,9.6619,9.702,49650.0
2008-12-05 10:55:00,16.92,17.01,16.91,16.93,54300.0,9.702,9.7536,9.6963,9.7077,54300.0
2008-12-05 11:00:00,16.93,16.99,16.91,16.91,70350.0,9.7077,9.7421,9.6963,9.6963,70350.0
2008-12-05 11:05:00,16.91,16.97,16.88,16.93,32100.0,9.6963,9.7307,9.6791,9.7077,32100.0
2008-12-05 11:10:00,16.94,17.04,16.92,16.97,30450.0,9.7135,9.7708,9.702,9.7307,30450.0
2008-12-05 11:15:00,16.97,17.0,16.86,16.99,29100.0,9.7307,9.7479,9.6676,9.7421,29100.0
2008-12-05 11:20:00,16.97,16.99,16.84,16.84,25950.0,9.7307,9.7421,9.6561,9.6561,25950.0
2008-12-05 11:25:00,16.85,16.89,16.83,16.87,22950.0,9.6619,9.6848,9.6504,9.6733,22950.0
2008-12-05 11:30:00,16.87,16.93,16.8,16.93,41100.0,9.6733,9.7077,9.6332,9.7077,41100.0
2008-12-05 11:35:00,16.92,16.97,16.89,16.97,52500.0,9.702,9.7307,9.6848,9.7307,52500.0
2008-12-05 11:40:00,16.98,17.11,16.96,17.07,45900.0,9.7364,9.811,9.7249,9.788,45900.0
2008-12-05 11:45:00,17.08,17.11,17.06,17.09,64200.0,9.7938,9.811,9.7823,9.7995,64200.0
2008-12-05 11:50:00,17.09,17.28,17.09,17.27,49200.0,9.7995,9.9084,9.7995,9.9027,49200.0
2008-12-05 11:55:00,17.25,17.25,17.15,17.17,28500.0,9.8912,9.8912,9.8339,9.8454,28500.0
2008-12-05 12:00:00,17.18,17.24,17.18,17.18,36000.0,9.8511,9.8855,9.8511,9.8511,36000.0
2008-12-05 12:05:00,17.19,17.34,17.14,17.33,54300.0,9.8568,9.9428,9.8282,9.9371,54300.0
2008-12-05 12:10:00,17.33,17.35,17.3,17.33,76350.0,9.9371,9.9486,9.9199,9.9371,76350.0
2008-12-05 12:15:00,17.33,17.33,17.24,17.29,43650.0,9.9371,9.9371,9.8855,9.9142,43650.0
2008-12-05 12:20:00,17.27,17.36,17.25,17.25,33600.0,9.9027,9.9543,9.8912,9.8912,33600.0
2008-12-05 12:25:00,17.25,17.35,17.25,17.34,49350.0,9.8912,9.9486,9.8912,9.9428,49350.0
2008-12-05 12:30:00,17.33,17.33,17.17,17.17,85050.0,9.9371,9.9371,9.8454,9.8454,85050.0
2008-12-05 12:35:00,17.17,17.21,17.17,17.19,23100.0,9.8454,9.8683,9.8454,9.8568,23100.0
2008-12-05 12:40:00,17.19,17.21,17.12,17.17,31350.0,9.8568,9.8683,9.8167,9.8454,31350.0
2008-12-05 12:45:00,17.16,17.21,17.15,17.19,56100.0,9.8396,9.8683,9.8339,9.8568,56100.0
2008-12-05 12:50:00,17.19,17.23,17.17,17.23,48750.0,9.8568,9.8798,9.8454,9.8798,48750.0
2008-12-05 12:55:00,17.22,17.22,17.17,17.19,37650.0,9.874,9.874,9.8454,9.8568,37650.0
2008-12-05 13:00:00,17.2,17.27,17.18,17.24,38550.0,9.8626,9.9027,9.8511,9.8855,38550.0
2008-12-05 13:05:00,17.24,17.36,17.24,17.35,63900.0,9.8855,9.9543,9.8855,9.9486,63900.0
2008-12-05 13:10:00,17.33,17.47,17.32,17.41,65550.0,9.9371,10.0174,9.9314,9.983,65550.0
2008-12-05 13:15:00,17.41,17.46,17.33,17.33,33000.0,9.983,10.0116,9.9371,9.9371,33000.0
2008-12-05 13:20:00,17.34,17.41,17.31,17.35,25200.0,9.9428,9.983,9.9256,9.9486,25200.0
2008-12-05 13:25:00,17.35,17.41,17.25,17.25,37350.0,9.9486,9.983,9.8912,9.8912,37350.0
2008-12-05 13:30:00,17.27,17.43,17.25,17.37,29550.0,9.9027,9.9944,9.8912,9.96,29550.0
2008-12-05 13:35:00,17.37,17.42,17.31,17.39,50100.0,9.96,9.9887,9.9256,9.9715,50100.0
2008-12-05 13:40:00,17.39,17.49,17.34,17.48,50550.0,9.9715,10.0288,9.9428,10.0231,50550.0
2008-12-05 13:45:00,17.48,17.66,17.47,17.65,115800.0,10.0231,10.1263,10.0174,10.1206,115800.0
2008-12-05 13:50:00,17.64,17.81,17.63,17.81,166950.0,10.1149,10.2123,10.1091,10.2123,166950.0
2008-12-05 13:55:00,17.81,17.93,17.71,17.73,114600.0,10.2123,10.2811,10.155,10.1665,114600.0
2008-12-05 14:00:00,17.72,17.83,17.7,17.73,58950.0,10.1607,10.2238,10.1493,10.1665,58950.0
2008-12-05 14:05:00,17.73,17.81,17.55,17.55,46800.0,10.1665,10.2123,10.0633,10.0633,46800.0
2008-12-05 14:10:00,17.53,17.61,17.51,17.61,41100.0,10.0518,10.0977,10.0403,10.0977,41100.0
2008-12-05 14:15:00,17.61,17.65,17.43,17.53,55050.0,10.0977,10.1206,9.9944,10.0518,55050.0
2008-12-05 14:20:00,17.52,17.71,17.51,17.69,57300.0,10.046,10.155,10.0403,10.1435,57300.0
2008-12-05 14:25:00,17.7,17.73,17.56,17.57,72900.0,10.1493,10.1665,10.069,10.0747,72900.0
2008-12-05 14:30:00,17.57,17.74,17.51,17.74,33750.0,10.0747,10.1722,10.0403,10.1722,33750.0
2008-12-05 14:35:00,17.75,17.85,17.7,17.85,43500.0,10.1779,10.2353,10.1493,10.2353,43500.0
2008-12-05 14:40:00,17.85,18.09,17.85,18.05,73500.0,10.2353,10.3729,10.2353,10.35,73500.0
2008-12-05 14:45:00,18.07,18.37,18.03,18.32,121800.0,10.3614,10.5334,10.3385,10.5048,121800.0
2008-12-05 14:50:00,18.33,18.34,18.14,18.19,85050.0,10.5105,10.5162,10.4016,10.4302,85050.0
2008-12-05 14:55:00,18.19,18.31,18.13,18.19,83850.0,10.4302,10.499,10.3958,10.4302,83850.0
2008-12-05 15:00:00,18.21,18.36,17.92,17.99,171000.0,10.4417,10.5277,10.2754,10.3155,171000.0
2008-12-05 15:05:00,17.99,18.17,17.97,18.05,175950.0,10.3155,10.4188,10.3041,10.35,175950.0
2008-12-05 15:10:00,18.04,18.17,18.01,18.09,78300.0,10.3442,10.4188,10.327,10.3729,78300.0
2008-12-05 15:15:00,18.11,18.32,18.1,18.17,59700.0,10.3844,10.5048,10.3786,10.4188,59700.0
2008-12-05 15:20:00,18.16,18.17,18.0,18.14,74550.0,10.413,10.4188,10.3213,10.4016,74550.0
2008-12-05 15:25:00,18.14,18.28,18.12,18.24,59700.0,10.4016,10.4818,10.3901,10.4589,59700.0
2008-12-05 15:30:00,18.25,18.49,18.23,18.36,113100.0,10.4646,10.6023,10.4532,10.5277,113100.0
2008-12-05 15:35:00,18.35,18.5,18.3,18.41,139050.0,10.522,10.608,10.4933,10.5564,139050.0
2008-12-05 15:40:00,18.41,18.51,18.29,18.38,172350.0,10.5564,10.6137,10.4876,10.5392,172350.0
2008-12-05 15:45:00,18.38,18.48,18.29,18.38,248400.0,10.5392,10.5965,10.4876,10.5392,248400.0
2008-12-05 15:50:00,18.38,18.54,18.38,18.47,393150.0,10.5392,10.6309,10.5392,10.5908,393150.0
2008-12-05 15:55:00,18.46,18.57,18.46,18.53,353700.0,10.585,10.6481,10.585,10.6252,353700.0
2008-12-08 09:30:00,18.59,19.46,18.59,19.39,185100.0,10.6596,11.1585,10.6596,11.1183,185100.0
2008-12-08 09:35:00,19.38,19.64,19.31,19.61,158250.0,11.1126,11.2617,11.0724,11.2445,158250.0
2008-12-08 09:40:00,19.61,19.83,19.59,19.76,150600.0,11.2445,11.3706,11.233,11.3305,150600.0
2008-12-08 09:45:00,19.78,19.78,19.47,19.49,147450.0,11.3419,11.3419,11.1642,11.1757,147450.0
2008-12-08 09:50:00,19.48,19.49,19.03,19.05,205050.0,11.1699,11.1757,10.9119,10.9234,205050.0
2008-12-08 09:55:00,19.07,19.19,19.03,19.07,192900.0,10.9348,11.0036,10.9119,10.9348,192900.0
2008-12-08 10:00:00,19.09,19.18,19.03,19.13,153450.0,10.9463,10.9979,10.9119,10.9692,153450.0
2008-12-08 10:05:00,19.11,19.33,19.1,19.31,110100.0,10.9578,11.0839,10.952,11.0724,110100.0
2008-12-08 10:10:00,19.31,19.35,19.25,19.29,64500.0,11.0724,11.0954,11.038,11.061,64500.0
2008-12-08 10:15:00,19.29,19.37,19.15,19.25,65100.0,11.061,11.1068,10.9807,11.038,65100.0
2008-12-08 10:20:00,19.27,19.44,19.23,19.39,83250.0,11.0495,11.147,11.0266,11.1183,83250.0
2008-12-08 10:25:00,19.41,19.43,19.29,19.33,58500.0,11.1298,11.1413,11.061,11.0839,58500.0
2008-12-08 10:30:00,19.3,19.35,19.27,19.34,70500.0,11.0667,11.0954,11.0495,11.0896,70500.0
2008-12-08 10:35:00,19.33,19.41,19.23,19.39,72000.0,11.0839,11.1298,11.0266,11.1183,72000.0
2008-12-08 10:40:00,19.39,19.59,19.38,19.57,93750.0,11.1183,11.233,11.1126,11.2215,93750.0
2008-12-08 10:45:00,19.57,19.65,19.53,19.59,110550.0,11.2215,11.2674,11.1986,11.233,110550.0
2008-12-08 10:50:00,19.6,19.71,19.59,19.61,86400.0,11.2387,11.3018,11.233,11.2445,86400.0
2008-12-08 10:55:00,19.61,19.68,19.51,19.55,101550.0,11.2445,11.2846,11.1871,11.2101,101550.0
2008-12-08 11:00:00,19.55,19.65,19.54,19.6,55950.0,11.2101,11.2674,11.2043,11.2387,55950.0
2008-12-08 11:05:00,19.6,19.61,19.41,19.45,39450.0,11.2387,11.2445,11.1298,11.1527,39450.0
2008-12-08 11:10:00,19.44,19.53,19.43,19.5,22650.0,11.147,11.1986,11.1413,11.1814,22650.0
2008-12-08 11:15:00,19.5,19.55,19.41,19.53,61950.0,11.1814,11.2101,11.1298,11.1986,61950.0
2008-12-08 11:20:00,19.52,19.61,19.49,19.57,66900.0,11.1929,11.2445,11.1757,11.2215,66900.0
2008-12-08 11:25:00,19.57,19.63,19.55,19.57,28350.0,11.2215,11.2559,11.2101,11.2215,28350.0
2008-12-08 11:30:00,19.58,19.73,19.57,19.69,47700.0,11.2273,11.3133,11.2215,11.2903,47700.0
2008-12-08 11:35:00,19.69,19.74,19.53,19.71,133500.0,11.2903,11.319,11.1986,11.3018,133500.0
2008-12-08 11:40:00,19.69,19.69,19.57,19.59,30300.0,11.2903,11.2903,11.2215,11.233,30300.0
2008-12-08 11:45:00,19.59,19.68,19.59,19.63,22350.0,11.233,11.2846,11.233,11.2559,22350.0
2008-12-08 11:50:00,19.64,19.67,19.61,19.64,55950.0,11.2617,11.2789,11.2445,11.2617,55950.0
2008-12-08 11:55:00,19.65,19.69,19.57,19.69,50700.0,11.2674,11.2903,11.2215,11.2903,50700.0
2008-12-08 12:00:00,19.7,19.77,19.67,19.71,39600.0,11.2961,11.3362,11.2789,11.3018,39600.0
2008-12-08 12:05:00,19.71,19.76,19.63,19.65,54450.0,11.3018,11.3305,11.2559,11.2674,54450.0
2008-12-08 12:10:00,19.65,19.67,19.59,19.66,16350.0,11.2674,11.2789,11.233,11.2731,16350.0
2008-12-08 12:15:00,19.65,19.81,19.64,19.79,28650.0,11.2674,11.3591,11.2617,11.3477,28650.0
2008-12-08 12:20:00,19.79,19.87,19.79,19.81,34200.0,11.3477,11.3936,11.3477,11.3591,34200.0
2008-12-08 12:25:00,19.79,19.85,19.78,19.81,24750.0,11.3477,11.3821,11.3419,11.3591,24750.0
2008-12-08 12:30:00,19.8,19.83,19.77,19.78,24900.0,11.3534,11.3706,11.3362,11.3419,24900.0
2008-12-08 12:35:00,19.78,19.82,19.75,19.79,25650.0,11.3419,11.3649,11.3247,11.3477,25650.0
2008-12-08 12:40:00,19.78,19.78,19.74,19.74,26550.0,11.3419,11.3419,11.319,11.319,26550.0
2008-12-08 12:45:00,19.75,19.83,19.75,19.76,27150.0,11.3247,11.3706,11.3247,11.3305,27150.0
2008-12-08 12:50:00,19.75,19.8,19.6,19.6,46500.0,11.3247,11.3534,11.2387,11.2387,46500.0
2008-12-08 12:55:00,19.6,19.67,19.57,19.61,103800.0,11.2387,11.2789,11.2215,11.2445,103800.0
2008-12-08 13:00:00,19.61,19.73,19.61,19.73,85050.0,11.2445,11.3133,11.2445,11.3133,85050.0
2008-12-08 13:05:00,19.73,19.73,19.62,19.68,107400.0,11.3133,11.3133,11.2502,11.2846,107400.0
2008-12-08 13:10:00,19.67,19.69,19.6,19.6,121500.0,11.2789,11.2903,11.2387,11.2387,121500.0
2008-12-08 13:15:00,19.59,19.59,19.51,19.52,50700.0,11.233,11.233,11.1871,11.1929,50700.0
2008-12-08 13:20:00,19.51,19.55,19.45,19.51,36150.0,11.1871,11.2101,11.1527,11.1871,36150.0
2008-12-08 13:25:00,19.53,19.6,19.49,19.49,143250.0,11.1986,11.2387,11.1757,11.1757,143250.0
2008-12-08 13:30:00,19.49,19.5,19.31,19.41,63300.0,11.1757,11.1814,11.0724,11.1298,63300.0
2008-12-08 13:35:00,19.39,19.46,19.3,19.46,42600.0,11.1183,11.1585,11.0667,11.1585,42600.0
2008-12-08 13:40:00,19.47,19.52,19.46,19.49,31350.0,11.1642,11.1929,11.1585,11.1757,31350.0
2008-12-08 13:45:00,19.51,19.51,19.41,19.41,59100.0,11.1871,11.1871,11.1298,11.1298,59100.0
2008-12-08 13:50:00,19.42,19.48,19.38,19.41,38250.0,11.1355,11.1699,11.1126,11.1298,38250.0
2008-12-08 13:55:00,19.41,19.53,19.39,19.5,31350.0,11.1298,11.1986,11.1183,11.1814,31350.0
2008-12-08 14:00:00,19.52,19.64,19.5,19.63,50400.0,11.1929,11.2617,11.1814,11.2559,50400.0
2008-12-08 14:05:00,19.63,19.71,19.63,19.7,58050.0,11.2559,11.3018,11.2559,11.2961,58050.0
2008-12-08 14:10:00,19.69,19.76,19.68,19.76,31950.0,11.2903,11.3305,11.2846,11.3305,31950.0
2008-12-08 14:15:00,19.77,19.82,19.75,19.81,49050.0,11.3362,11.3649,11.3247,11.3591,49050.0
2008-12-08 14:20:00,19.82,19.95,19.82,19.88,63750.0,11.3649,11.4394,11.3649,11.3993,63750.0
2008-12-08 14:25:00,19.88,19.93,19.85,19.91,41850.0,11.3993,11.428,11.3821,11.4165,41850.0
2008-12-08 14:30:00,19.91,19.95,19.83,19.84,45750.0,11.4165,11.4394,11.3706,11.3763,45750.0
2008-12-08 14:35:00,19.84,19.92,19.81,19.9,54450.0,11.3763,11.4222,11.3591,11.4108,54450.0
2008-12-08 14:40:00,19.9,19.95,19.87,19.91,67200.0,11.4108,11.4394,11.3936,11.4165,67200.0
2008-12-08 14:45:00,19.89,20.01,19.86,20.01,168600.0,11.405,11.4738,11.3878,11.4738,168600.0
2008-12-08 14:50:00,20.01,20.09,20.0,20.09,140250.0,11.4738,11.5197,11.4681,11.5197,140250.0
2008-12-08 14:55:00,20.08,20.11,19.99,20.1,81750.0,11.514,11.5312,11.4624,11.5254,81750.0
2008-12-08 15:00:00,20.09,20.22,20.03,20.21,132300.0,11.5197,11.5942,11.4853,11.5885,132300.0
2008-12-08 15:05:00,20.21,20.35,20.17,20.31,194700.0,11.5885,11.6688,11.5656,11.6458,194700.0
2008-12-08 15:10:00,20.3,20.41,20.26,20.29,214050.0,11.6401,11.7032,11.6172,11.6344,214050.0
2008-12-08 15:15:00,20.29,20.34,20.17,20.21,91050.0,11.6344,11.6631,11.5656,11.5885,91050.0
2008-12-08 15:20:00,20.23,20.3,20.13,20.14,95400.0,11.6,11.6401,11.5426,11.5484,95400.0
2008-12-08 15:25:00,20.13,20.26,20.11,20.24,104250.0,11.5426,11.6172,11.5312,11.6057,104250.0
2008-12-08 15:30:00,20.23,20.29,20.17,20.25,140400.0,11.6,11.6344,11.5656,11.6114,140400.0
2008-12-08 15:35:00,20.25,20.28,19.99,20.0,160800.0,11.6114,11.6286,11.4624,11.4681,160800.0
2008-12-08 15:40:00,19.99,20.13,19.96,20.04,142950.0,11.4624,11.5426,11.4452,11.491,142950.0
2008-12-08 15:45:00,20.03,20.05,19.79,19.86,174000.0,11.4853,11.4968,11.3477,11.3878,174000.0
2008-12-08 15:50:00,19.87,20.11,19.86,20.11,374550.0,11.3936,11.5312,11.3878,11.5312,374550.0
2008-12-08 15:55:00,20.11,20.21,20.03,20.13,431550.0,11.5312,11.5885,11.4853,11.5426,431550.0
2008-12-09 09:30:00,19.9,20.37,19.71,19.77,99150.0,11.4108,11.6803,11.3018,11.3362,99150.0
2008-12-09 09:35:00,19.77,19.77,19.62,19.67,55050.0,11.3362,11.3362,11.2502,11.2789,55050.0
2008-12-09 09:40:00,19.69,19.69,19.48,19.64,107100.0,11.2903,11.2903,11.1699,11.2617,107100.0
2008-12-09 09:45:00,19.64,19.79,19.62,19.75,116400.0,11.2617,11.3477,11.2502,11.3247,116400.0
2008-12-09 09:50:00,19.76,19.86,19.67,19.74,53700.0,11.3305,11.3878,11.2789,11.319,53700.0
2008-12-09 09:55:00,19.74,19.91,19.74,19.8,55200.0,11.319,11.4165,11.319,11.3534,55200.0
2008-12-09 10:00:00,19.79,20.15,19.79,20.15,99600.0,11.3477,11.5541,11.3477,11.5541,99600.0
2008-12-09 10:05:00,20.15,20.17,20.0,20.01,102900.0,11.5541,11.5656,11.4681,11.4738,102900.0
2008-12-09 10:10:00,20.0,20.35,20.0,20.35,85200.0,11.4681,11.6688,11.4681,11.6688,85200.0
2008-12-09 10:15:00,20.36,20.48,20.31,20.44,74400.0,11.6745,11.7433,11.6458,11.7204,74400.0
2008-12-09 10:20:00,20.43,20.48,20.27,20.31,93750.0,11.7147,11.7433,11.6229,11.6458,93750.0
2008-12-09 10:25:00,20.32,20.39,20.23,20.28,66150.0,11.6516,11.6917,11.6,11.6286,66150.0
2008-12-09 10:30:00,20.28,20.47,20.27,20.45,68850.0,11.6286,11.7376,11.6229,11.7261,68850.0
2008-12-09 10:35:00,20.45,20.5,20.39,20.39,51450.0,11.7261,11.7548,11.6917,11.6917,51450.0
2008-12-09 10:40:00,20.41,20.51,20.34,20.42,67200.0,11.7032,11.7605,11.6631,11.7089,67200.0
2008-12-09 10:45:00,20.41,20.59,20.41,20.54,67200.0,11.7032,11.8064,11.7032,11.7777,67200.0
2008-12-09 10:50:00,20.55,20.64,20.54,20.61,36600.0,11.7835,11.8351,11.7777,11.8179,36600.0
2008-12-09 10:55:00,20.62,20.66,20.55,20.57,35850.0,11.8236,11.8465,11.7835,11.7949,35850.0
2008-12-09 11:00:00,20.56,20.67,20.53,20.53,50850.0,11.7892,11.8523,11.772,11.772,50850.0
2008-12-09 11:05:00,20.53,20.64,20.52,20.6,58800.0,11.772,11.8351,11.7663,11.8121,58800.0
2008-12-09 11:10:00,20.63,20.63,20.5,20.51,60150.0,11.8293,11.8293,11.7548,11.7605,60150.0
2008-12-09 11:15:00,20.51,20.59,20.47,20.49,52650.0,11.7605,11.8064,11.7376,11.7491,52650.0
2008-12-09 11:20:00,20.49,20.59,20.4,20.43,61800.0,11.7491,11.8064,11.6975,11.7147,61800.0
2008-12-09 11:25:00,20.44,20.57,20.44,20.47,63000.0,11.7204,11.7949,11.7204,11.7376,63000.0
2008-12-09 11:30:00,20.41,20.61,20.41,20.45,42300.0,11.7032,11.8179,11.7032,11.7261,42300.0
2008-12-09 11:35:00,20.46,20.53,20.27,20.33,81450.0,11.7319,11.772,11.6229,11.6573,81450.0
2008-12-09 11:40:00,20.33,20.41,20.25,20.31,82200.0,11.6573,11.7032,11.6114,11.6458,82200.0
2008-12-09 11:45:00,20.32,20.41,20.31,20.33,33000.0,11.6516,11.7032,11.6458,11.6573,33000.0
2008-12-09 11:50:00,20.34,20.5,20.33,20.47,47850.0,11.6631,11.7548,11.6573,11.7376,47850.0
2008-12-09 11:55:00,20.47,20.6,20.45,20.49,50400.0,11.7376,11.8121,11.7261,11.7491,50400.0
2008-12-09 12:00:00,20.49,20.63,20.45,20.58,51000.0,11.7491,11.8293,11.7261,11.8007,51000.0
2008-12-09 12:05:00,20.57,20.68,20.57,20.61,51450.0,11.7949,11.858,11.7949,11.8179,51450.0
2008-12-09 12:10:00,20.61,20.69,20.57,20.67,30600.0,11.8179,11.8637,11.7949,11.8523,30600.0
2008-12-09 12:15:00,20.67,20.68,20.47,20.61,58950.0,11.8523,11.858,11.7376,11.8179,58950.0
2008-12-09 12:20:00,20.6,20.61,20.45,20.57,74700.0,11.8121,11.8179,11.7261,11.7949,74700.0
2008-12-09 12:25:00,20.57,20.68,20.55,20.68,62550.0,11.7949,11.858,11.7835,11.858,62550.0
2008-12-09 12:30:00,20.67,20.77,20.64,20.66,58950.0,11.8523,11.9096,11.8351,11.8465,58950.0
2008-12-09 12:35:00,20.65,20.79,20.65,20.79,36600.0,11.8408,11.9211,11.8408,11.9211,36600.0
2008-12-09 12:40:00,20.77,20.79,20.69,20.74,42900.0,11.9096,11.9211,11.8637,11.8924,42900.0
2008-12-09 12:45:00,20.75,20.82,20.71,20.79,67650.0,11.8981,11.9383,11.8752,11.9211,67650.0
2008-12-09 12:50:00,20.77,20.85,20.76,20.79,49950.0,11.9096,11.9555,11.9039,11.9211,49950.0
2008-12-09 12:55:00,20.8,20.8,20.66,20.71,57750.0,11.9268,11.9268,11.8465,11.8752,57750.0
2008-12-09 13:00:00,20.72,20.75,20.53,20.71,149250.0,11.8809,11.8981,11.772,11.8752,149250.0
2008-12-09 13:05:00,20.71,20.74,20.66,20.71,81900.0,11.8752,11.8924,11.8465,11.8752,81900.0
2008-12-09 13:10:00,20.72,20.79,20.68,20.75,84900.0,11.8809,11.9211,11.858,11.8981,84900.0
2008-12-09 13:15:00,20.75,20.75,20.65,20.65,141750.0,11.8981,11.8981,11.8408,11.8408,141750.0
2008-12-09 13:20:00,20.63,20.7,20.54,20.68,86850.0,11.8293,11.8695,11.7777,11.858,86850.0
2008-12-09 13:25:00,20.7,20.7,20.52,20.55,123000.0,11.8695,11.8695,11.7663,11.7835,123000.0
2008-12-09 13:30:00,20.54,20.64,20.54,20.63,90300.0,11.7777,11.8351,11.7777,11.8293,90300.0
2008-12-09 13:35:00,20.63,20.64,20.49,20.63,126900.0,11.8293,11.8351,11.7491,11.8293,126900.0
2008-12-09 13:40:00,20.6,20.67,20.59,20.6,44100.0,11.8121,11.8523,11.8064,11.8121,44100.0
2008-12-09 13:45:00,20.6,20.77,20.6,20.77,86850.0,11.8121,11.9096,11.8121,11.9096,86850.0
2008-12-09 13:50:00,20.75,20.78,20.65,20.67,147300.0,11.8981,11.9153,11.8408,11.8523,147300.0
2008-12-09 13:55:00,20.68,20.76,20.66,20.67,188250.0,11.858,11.9039,11.8465,11.8523,188250.0
2008-12-09 14:00:00,20.67,20.75,20.65,20.71,222000.0,11.8523,11.8981,11.8408,11.8752,222000.0
2008-12-09 14:05:00,20.7,20.7,20.59,20.62,206400.0,11.8695,11.8695,11.8064,11.8236,206400.0
2008-12-09 14:10:00,20.62,20.69,20.6,20.67,112950.0,11.8236,11.8637,11.8121,11.8523,112950.0
2008-12-09 14:15:00,20.68,20.74,20.65,20.68,168450.0,11.858,11.8924,11.8408,11.858,168450.0
2008-12-09 14:20:00,20.67,20.69,20.62,20.63,252000.0,11.8523,11.8637,11.8236,11.8293,252000.0
2008-12-09 14:25:00,20.62,20.69,20.6,20.67,124950.0,11.8236,11.8637,11.8121,11.8523,124950.0
2008-12-09 14:30:00,20.67,20.68,20.56,20.62,208500.0,11.8523,11.858,11.7892,11.8236,208500.0
2008-12-09 14:35:00,20.62,20.77,20.6,20.73,128550.0,11.8236,11.9096,11.8121,11.8867,128550.0
2008-12-09 14:40:00,20.73,20.84,20.73,20.79,99300.0,11.8867,11.9498,11.8867,11.9211,99300.0
2008-12-09 14:45:00,20.77,20.97,20.73,20.93,94350.0,11.9096,12.0243,11.8867,12.0014,94350.0
2008-12-09 14:50:00,20.92,20.99,20.85,20.98,136350.0,11.9956,12.0358,11.9555,12.03,136350.0
2008-12-09 14:55:00,20.99,21.21,20.98,21.17,150900.0,12.0358,12.1619,12.03,12.139,150900.0
2008-12-09 15:00:00,21.17,21.31,21.06,21.09,119700.0,12.139,12.2193,12.0759,12.0931,119700.0
2008-12-09 15:05:00,21.1,21.22,20.95,21.19,102300.0,12.0988,12.1676,12.0128,12.1504,102300.0
2008-12-09 15:10:00,21.2,21.2,20.87,20.92,223500.0,12.1562,12.1562,11.967,11.9956,223500.0
2008-12-09 15:15:00,20.92,21.07,20.85,20.99,340500.0,11.9956,12.0816,11.9555,12.0358,340500.0
2008-12-09 15:20:00,20.99,21.04,20.76,20.77,283200.0,12.0358,12.0644,11.9039,11.9096,283200.0
2008-12-09 15:25:00,20.77,20.8,20.57,20.6,249150.0,11.9096,11.9268,11.7949,11.8121,249150.0
2008-12-09 15:30:00,20.6,20.75,20.57,20.63,226800.0,11.8121,11.8981,11.7949,11.8293,226800.0
2008-12-09 15:35:00,20.63,20.65,20.45,20.53,295800.0,11.8293,11.8408,11.7261,11.772,295800.0
2008-12-09 15:40:00,20.53,20.67,20.53,20.59,234000.0,11.772,11.8523,11.772,11.8064,234000.0
2008-12-09 15:45:00,20.58,20.59,20.39,20.39,610650.0,11.8007,11.8064,11.6917,11.6917,610650.0
2008-12-09 15:50:00,20.39,20.4,20.23,20.33,669450.0,11.6917,11.6975,11.6,11.6573,669450.0
2008-12-09 15:55:00,20.33,20.37,20.12,20.27,616200.0,11.6573,11.6803,11.5369,11.6229,616200.0
2008-12-10 09:30:00,19.11,19.61,19.09,19.59,485400.0,10.9578,11.2445,10.9463,11.233,485400.0
2008-12-10 09:35:00,19.6,19.83,19.49,19.63,282000.0,11.2387,11.3706,11.1757,11.2559,282000.0
2008-12-10 09:40:00,19.65,19.66,19.41,19.43,294750.0,11.2674,11.2731,11.1298,11.1413,294750.0
2008-12-10 09:45:00,19.44,19.51,19.33,19.35,203400.0,11.147,11.1871,11.0839,11.0954,203400.0
2008-12-10 09:50:00,19.35,19.35,18.98,19.17,277800.0,11.0954,11.0954,10.8832,10.9922,277800.0
2008-12-10 09:55:00,19.16,19.21,18.83,18.87,303900.0,10.9864,11.0151,10.7972,10.8201,303900.0
2008-12-10 10:00:00,18.86,19.0,18.76,18.9,381300.0,10.8144,10.8947,10.7571,10.8373,381300.0
2008-12-10 10:05:00,18.91,18.91,18.7,18.89,274500.0,10.8431,10.8431,10.7227,10.8316,274500.0
2008-12-10 10:10:00,18.88,19.17,18.86,19.16,181950.0,10.8259,10.9922,10.8144,10.9864,181950.0
2008-12-10 10:15:00,19.17,19.25,19.08,19.19,190050.0,10.9922,11.038,10.9406,11.0036,190050.0
2008-12-10 10:20:00,19.17,19.23,19.11,19.19,132450.0,10.9922,11.0266,10.9578,11.0036,132450.0
2008-12-10 10:25:00,19.19,19.35,19.09,19.35,189600.0,11.0036,11.0954,10.9463,11.0954,189600.0
2008-12-10 10:30:00,19.33,19.45,19.29,19.45,135450.0,11.0839,11.1527,11.061,11.1527,135450.0
2008-12-10 10:35:00,19.44,19.5,19.29,19.37,192600.0,11.147,11.1814,11.061,11.1068,192600.0
2008-12-10 10:40:00,19.39,19.47,19.23,19.24,125100.0,11.1183,11.1642,11.0266,11.0323,125100.0
2008-12-10 10:45:00,19.23,19.33,19.21,19.33,136350.0,11.0266,11.0839,11.0151,11.0839,136350.0
2008-12-10 10:50:00,19.33,19.36,19.21,19.22,155100.0,11.0839,11.1011,11.0151,11.0208,155100.0
2008-12-10 10:55:00,19.23,19.5,19.23,19.5,132600.0,11.0266,11.1814,11.0266,11.1814,132600.0
2008-12-10 11:00:00,19.49,19.53,19.37,19.52,130650.0,11.1757,11.1986,11.1068,11.1929,130650.0
2008-12-10 11:05:00,19.53,19.6,19.41,19.49,103050.0,11.1986,11.2387,11.1298,11.1757,103050.0
2008-12-10 11:10:00,19.51,19.71,19.5,19.67,115050.0,11.1871,11.3018,11.1814,11.2789,115050.0
2008-12-10 11:15:00,19.68,19.77,19.61,19.74,89700.0,11.2846,11.3362,11.2445,11.319,89700.0
2008-12-10 11:20:00,19.75,19.75,19.64,19.74,84750.0,11.3247,11.3247,11.2617,11.319,84750.0
2008-12-10 11:25:00,19.74,19.83,19.7,19.83,204600.0,11.319,11.3706,11.2961,11.3706,204600.0
2008-12-10 11:30:00,19.83,19.87,19.77,19.77,157050.0,11.3706,11.3936,11.3362,11.3362,157050.0
2008-12-10 11:35:00,19.79,19.85,19.7,19.83,133050.0,11.3477,11.3821,11.2961,11.3706,133050.0
2008-12-10 11:40:00,19.83,19.85,19.73,19.78,187200.0,11.3706,11.3821,11.3133,11.3419,187200.0
2008-12-10 11:45:00,19.79,19.91,19.78,19.91,120600.0,11.3477,11.4165,11.3419,11.4165,120600.0
2008-12-10 11:50:00,19.91,19.99,19.89,19.89,101250.0,11.4165,11.4624,11.405,11.405,101250.0
2008-12-10 11:55:00,19.89,19.93,19.82,19.83,116400.0,11.405,11.428,11.3649,11.3706,116400.0
2008-12-10 12:00:00,19.83,19.83,19.75,19.81,114450.0,11.3706,11.3706,11.3247,11.3591,114450.0
2008-12-10 12:05:00,19.81,19.83,19.71,19.71,106200.0,11.3591,11.3706,11.3018,11.3018,106200.0
2008-12-10 12:10:00,19.73,19.81,19.71,19.79,104250.0,11.3133,11.3591,11.3018,11.3477,104250.0
2008-12-10 12:15:00,19.79,19.79,19.65,19.72,103800.0,11.3477,11.3477,11.2674,11.3075,103800.0
2008-12-10 12:20:00,19.71,19.73,19.62,19.71,111750.0,11.3018,11.3133,11.2502,11.3018,111750.0
2008-12-10 12:25:00,19.7,19.74,19.65,19.73,95400.0,11.2961,11.319,11.2674,11.3133,95400.0
2008-12-10 12:30:00,19.73,19.74,19.64,19.67,121950.0,11.3133,11.319,11.2617,11.2789,121950.0
2008-12-10 12:35:00,19.68,19.76,19.68,19.74,130650.0,11.2846,11.3305,11.2846,11.319,130650.0
2008-12-10 12:40:00,19.73,19.84,19.73,19.81,130200.0,11.3133,11.3763,11.3133,11.3591,130200.0
2008-12-10 12:45:00,19.81,19.83,19.67,19.73,77550.0,11.3591,11.3706,11.2789,11.3133,77550.0
2008-12-10 12:50:00,19.72,19.79,19.69,19.69,45150.0,11.3075,11.3477,11.2903,11.2903,45150.0
2008-12-10 12:55:00,19.69,19.69,19.6,19.67,41250.0,11.2903,11.2903,11.2387,11.2789,41250.0
2008-12-10 13:00:00,19.65,19.75,19.62,19.74,46650.0,11.2674,11.3247,11.2502,11.319,46650.0
2008-12-10 13:05:00,19.73,19.73,19.63,19.67,51600.0,11.3133,11.3133,11.2559,11.2789,51600.0
2008-12-10 13:10:00,19.66,19.75,19.66,19.71,62250.0,11.2731,11.3247,11.2731,11.3018,62250.0
2008-12-10 13:15:00,19.71,19.76,19.67,19.68,49500.0,11.3018,11.3305,11.2789,11.2846,49500.0
2008-12-10 13:20:00,19.69,19.71,19.63,19.65,49650.0,11.2903,11.3018,11.2559,11.2674,49650.0
2008-12-10 13:25:00,19.65,19.67,19.51,19.53,47100.0,11.2674,11.2789,11.1871,11.1986,47100.0
2008-12-10 13:30:00,19.54,19.58,19.43,19.45,50100.0,11.2043,11.2273,11.1413,11.1527,50100.0
2008-12-10 13:35:00,19.45,19.46,19.31,19.37,43500.0,11.1527,11.1585,11.0724,11.1068,43500.0
2008-12-10 13:40:00,19.38,19.38,19.28,19.33,53700.0,11.1126,11.1126,11.0552,11.0839,53700.0
2008-12-10 13:45:00,19.33,19.43,19.31,19.42,45600.0,11.0839,11.1413,11.0724,11.1355,45600.0
2008-12-10 13:50:00,19.41,19.41,19.2,19.33,86100.0,11.1298,11.1298,11.0094,11.0839,86100.0
2008-12-10 13:55:00,19.32,19.36,19.14,19.32,77550.0,11.0782,11.1011,10.975,11.0782,77550.0
2008-12-10 14:00:00,19.31,19.31,19.2,19.25,42150.0,11.0724,11.0724,11.0094,11.038,42150.0
2008-12-10 14:05:00,19.24,19.34,19.21,19.29,48000.0,11.0323,11.0896,11.0151,11.061,48000.0
2008-12-10 14:10:00,19.29,19.4,19.29,19.32,55950.0,11.061,11.1241,11.061,11.0782,55950.0
2008-12-10 14:15:00,19.31,19.35,19.27,19.31,51300.0,11.0724,11.0954,11.0495,11.0724,51300.0
2008-12-10 14:20:00,19.31,19.32,19.07,19.17,91050.0,11.0724,11.0782,10.9348,10.9922,91050.0
2008-12-10 14:25:00,19.15,19.2,19.13,19.19,52650.0,10.9807,11.0094,10.9692,11.0036,52650.0
2008-12-10 14:30:00,19.19,19.19,19.05,19.12,76500.0,11.0036,11.0036,10.9234,10.9635,76500.0
2008-12-10 14:35:00,19.13,19.28,19.13,19.23,93000.0,10.9692,11.0552,10.9692,11.0266,93000.0
2008-12-10 14:40:00,19.25,19.37,19.18,19.37,91200.0,11.038,11.1068,10.9979,11.1068,91200.0
2008-12-10 14:45:00,19.37,19.39,19.14,19.15,107700.0,11.1068,11.1183,10.975,10.9807,107700.0
2008-12-10 14:50:00,19.15,19.39,19.11,19.33,74850.0,10.9807,11.1183,10.9578,11.0839,74850.0
2008-12-10 14:55:00,19.33,19.36,19.23,19.29,66000.0,11.0839,11.1011,11.0266,11.061,66000.0
2008-12-10 15:00:00,19.3,19.39,19.25,19.25,108450.0,11.0667,11.1183,11.038,11.038,108450.0
2008-12-10 15:05:00,19.27,19.47,19.25,19.41,119250.0,11.0495,11.1642,11.038,11.1298,119250.0
2008-12-10 15:10:00,19.41,19.48,19.34,19.47,79800.0,11.1298,11.1699,11.0896,11.1642,79800.0
2008-12-10 15:15:00,19.48,19.51,19.37,19.38,71100.0,11.1699,11.1871,11.1068,11.1126,71100.0
2008-12-10 15:20:00,19.37,19.42,19.31,19.38,109200.0,11.1068,11.1355,11.0724,11.1126,109200.0
2008-12-10 15:25:00,19.39,19.53,19.33,19.53,97650.0,11.1183,11.1986,11.0839,11.1986,97650.0
2008-12-10 15:30:00,19.53,19.53,19.3,19.31,129900.0,11.1986,11.1986,11.0667,11.0724,129900.0
2008-12-10 15:35:00,19.32,19.38,19.26,19.27,64050.0,11.0782,11.1126,11.0438,11.0495,64050.0
2008-12-10 15:40:00,19.29,19.48,19.29,19.47,109950.0,11.061,11.1699,11.061,11.1642,109950.0
2008-12-10 15:45:00,19.47,19.55,19.46,19.53,142200.0,11.1642,11.2101,11.1585,11.1986,142200.0
2008-12-10 15:50:00,19.53,19.58,19.49,19.51,195600.0,11.1986,11.2273,11.1757,11.1871,195600.0
2008-12-10 15:55:00,19.52,19.65,19.51,19.53,273600.0,11.1929,11.2674,11.1871,11.1986,273600.0
2008-12-11 09:30:00,19.38,19.39,18.77,18.89,99000.0,11.1126,11.1183,10.7628,10.8316,99000.0
2008-12-11 09:35:00,18.86,19.16,18.86,19.11,91350.0,10.8144,10.9864,10.8144,10.9578,91350.0
2008-12-11 09:40:00,19.09,19.16,18.95,18.98,185250.0,10.9463,10.9864,10.866,10.8832,185250.0
2008-12-11 09:45:00,18.95,19.13,18.95,19.07,95700.0,10.866,10.9692,10.866,10.9348,95700.0
2008-12-11 09:50:00,19.07,19.09,18.99,19.01,82350.0,10.9348,10.9463,10.889,10.9004,82350.0
2008-12-11 09:55:00,19.01,19.03,18.91,19.0,51450.0,10.9004,10.9119,10.8431,10.8947,51450.0
2008-12-11 10:00:00,18.99,19.02,18.89,18.98,57450.0,10.889,10.9062,10.8316,10.8832,57450.0
2008-12-11 10:05:00,18.96,18.99,18.81,18.87,106800.0,10.8718,10.889,10.7857,10.8201,106800.0
2008-12-11 10:10:00,18.87,18.95,18.86,18.93,121800.0,10.8201,10.866,10.8144,10.8546,121800.0
2008-12-11 10:15:00,18.93,18.97,18.75,18.77,121800.0,10.8546,10.8775,10.7513,10.7628,121800.0
2008-12-11 10:20:00,18.78,18.93,18.74,18.93,157950.0,10.7685,10.8546,10.7456,10.8546,157950.0
2008-12-11 10:25:00,18.92,19.01,18.87,18.97,258150.0,10.8488,10.9004,10.8201,10.8775,258150.0
2008-12-11 10:30:00,18.97,19.0,18.91,19.0,149550.0,10.8775,10.8947,10.8431,10.8947,149550.0
2008-12-11 10:35:00,18.99,19.02,18.94,19.01,139050.0,10.889,10.9062,10.8603,10.9004,139050.0
2008-12-11 10:40:00,19.0,19.12,18.97,19.1,194550.0,10.8947,10.9635,10.8775,10.952,194550.0
2008-12-11 10:45:00,19.09,19.09,19.01,19.05,118650.0,10.9463,10.9463,10.9004,10.9234,118650.0
2008-12-11 10:50:00,19.05,19.05,18.96,19.0,83100.0,10.9234,10.9234,10.8718,10.8947,83100.0
2008-12-11 10:55:00,19.0,19.01,18.95,19.0,200700.0,10.8947,10.9004,10.866,10.8947,200700.0
2008-12-11 11:00:00,18.99,19.01,18.87,18.89,85500.0,10.889,10.9004,10.8201,10.8316,85500.0
2008-12-11 11:05:00,18.89,18.9,18.83,18.85,112350.0,10.8316,10.8373,10.7972,10.8087,112350.0
2008-12-11 11:10:00,18.85,18.95,18.83,18.94,84750.0,10.8087,10.866,10.7972,10.8603,84750.0
2008-12-11 11:15:00,18.95,18.95,18.88,18.9,88650.0,10.866,10.866,10.8259,10.8373,88650.0
2008-12-11 11:20:00,18.9,18.92,18.75,18.76,117900.0,10.8373,10.8488,10.7513,10.7571,117900.0
2008-12-11 11:25:00,18.77,18.83,18.73,18.79,97200.0,10.7628,10.7972,10.7399,10.7743,97200.0
2008-12-11 11:30:00,18.79,18.84,18.77,18.8,48000.0,10.7743,10.8029,10.7628,10.78,48000.0
2008-12-11 11:35:00,18.79,18.81,18.7,18.78,72000.0,10.7743,10.7857,10.7227,10.7685,72000.0
2008-12-11 11:40:00,18.79,18.9,18.77,18.87,58950.0,10.7743,10.8373,10.7628,10.8201,58950.0
2008-12-11 11:45:00,18.86,18.91,18.79,18.81,42300.0,10.8144,10.8431,10.7743,10.7857,42300.0
2008-12-11 11:50:00,18.8,18.81,18.72,18.73,66000.0,10.78,10.7857,10.7341,10.7399,66000.0
2008-12-11 11:55:00,18.73,18.79,18.71,18.77,284100.0,10.7399,10.7743,10.7284,10.7628,284100.0
2008-12-11 12:00:00,18.77,18.94,18.74,18.86,223350.0,10.7628,10.8603,10.7456,10.8144,223350.0
2008-12-11 12:05:00,18.87,18.88,18.81,18.81,185250.0,10.8201,10.8259,10.7857,10.7857,185250.0
2008-12-11 12:10:00,18.82,18.83,18.71,18.71,223950.0,10.7915,10.7972,10.7284,10.7284,223950.0
2008-12-11 12:15:00,18.72,18.79,18.71,18.78,78450.0,10.7341,10.7743,10.7284,10.7685,78450.0
2008-12-11 12:20:00,18.79,18.81,18.64,18.67,71700.0,10.7743,10.7857,10.6883,10.7055,71700.0
2008-12-11 12:25:00,18.67,18.69,18.63,18.63,68250.0,10.7055,10.7169,10.6825,10.6825,68250.0
2008-12-11 12:30:00,18.63,18.76,18.63,18.75,26400.0,10.6825,10.7571,10.6825,10.7513,26400.0
2008-12-11 12:35:00,18.75,18.8,18.71,18.72,72300.0,10.7513,10.78,10.7284,10.7341,72300.0
2008-12-11 12:40:00,18.72,18.77,18.71,18.75,49650.0,10.7341,10.7628,10.7284,10.7513,49650.0
2008-12-11 12:45:00,18.75,18.79,18.73,18.77,43800.0,10.7513,10.7743,10.7399,10.7628,43800.0
2008-12-11 12:50:00,18.76,18.81,18.76,18.79,182550.0,10.7571,10.7857,10.7571,10.7743,182550.0
2008-12-11 12:55:00,18.79,18.86,18.79,18.83,80100.0,10.7743,10.8144,10.7743,10.7972,80100.0
2008-12-11 13:00:00,18.83,18.84,18.79,18.8,57750.0,10.7972,10.8029,10.7743,10.78,57750.0
2008-12-11 13:05:00,18.8,18.8,18.74,18.76,57150.0,10.78,10.78,10.7456,10.7571,57150.0
2008-12-11 13:10:00,18.75,18.79,18.69,18.71,36000.0,10.7513,10.7743,10.7169,10.7284,36000.0
2008-12-11 13:15:00,18.71,18.73,18.7,18.73,43200.0,10.7284,10.7399,10.7227,10.7399,43200.0
2008-12-11 13:20:00,18.73,18.73,18.61,18.7,100200.0,10.7399,10.7399,10.6711,10.7227,100200.0
2008-12-11 13:25:00,18.71,18.74,18.68,18.74,82650.0,10.7284,10.7456,10.7112,10.7456,82650.0
2008-12-11 13:30:00,18.74,18.75,18.68,18.71,55500.0,10.7456,10.7513,10.7112,10.7284,55500.0
2008-12-11 13:35:00,18.72,18.75,18.67,18.69,37950.0,10.7341,10.7513,10.7055,10.7169,37950.0
2008-12-11 13:40:00,18.69,18.7,18.65,18.65,48300.0,10.7169,10.7227,10.694,10.694,48300.0
2008-12-11 13:45:00,18.65,18.66,18.57,18.58,75450.0,10.694,10.6997,10.6481,10.6539,75450.0
2008-12-11 13:50:00,18.59,18.63,18.56,18.59,43350.0,10.6596,10.6825,10.6424,10.6596,43350.0
2008-12-11 13:55:00,18.58,18.58,18.47,18.51,75750.0,10.6539,10.6539,10.5908,10.6137,75750.0
2008-12-11 14:00:00,18.51,18.55,18.48,18.52,55050.0,10.6137,10.6367,10.5965,10.6195,55050.0
2008-12-11 14:05:00,18.53,18.53,18.41,18.44,51450.0,10.6252,10.6252,10.5564,10.5736,51450.0
2008-12-11 14:10:00,18.44,18.49,18.39,18.39,79950.0,10.5736,10.6023,10.5449,10.5449,79950.0
2008-12-11 14:15:00,18.39,18.43,18.37,18.41,66600.0,10.5449,10.5678,10.5334,10.5564,66600.0
2008-12-11 14:20:00,18.4,18.41,18.34,18.41,86700.0,10.5506,10.5564,10.5162,10.5564,86700.0
2008-12-11 14:25:00,18.41,18.43,18.36,18.42,44700.0,10.5564,10.5678,10.5277,10.5621,44700.0
2008-12-11 14:30:00,18.41,18.43,18.36,18.41,79500.0,10.5564,10.5678,10.5277,10.5564,79500.0
2008-12-11 14:35:00,18.41,18.42,18.27,18.29,48750.0,10.5564,10.5621,10.4761,10.4876,48750.0
2008-12-11 14:40:00,18.29,18.31,18.15,18.15,91950.0,10.4876,10.499,10.4073,10.4073,91950.0
2008-12-11 14:45:00,18.15,18.19,18.04,18.08,157200.0,10.4073,10.4302,10.3442,10.3672,157200.0
2008-12-11 14:50:00,18.08,18.09,17.87,17.91,229050.0,10.3672,10.3729,10.2467,10.2697,229050.0
2008-12-11 14:55:00,17.92,17.95,17.74,17.78,190950.0,10.2754,10.2926,10.1722,10.1951,190950.0
2008-12-11 15:00:00,17.79,17.79,17.6,17.71,215100.0,10.2009,10.2009,10.0919,10.155,215100.0
2008-12-11 15:05:00,17.71,17.74,17.57,17.65,163500.0,10.155,10.1722,10.0747,10.1206,163500.0
2008-12-11 15:10:00,17.65,17.65,17.51,17.62,156000.0,10.1206,10.1206,10.0403,10.1034,156000.0
2008-12-11 15:15:00,17.65,17.68,17.56,17.64,166500.0,10.1206,10.1378,10.069,10.1149,166500.0
2008-12-11 15:20:00,17.64,17.72,17.61,17.71,184500.0,10.1149,10.1607,10.0977,10.155,184500.0
2008-12-11 15:25:00,17.72,17.95,17.71,17.94,246750.0,10.1607,10.2926,10.155,10.2869,246750.0
2008-12-11 15:30:00,17.95,17.97,17.77,17.77,136050.0,10.2926,10.3041,10.1894,10.1894,136050.0
2008-12-11 15:35:00,17.77,17.79,17.63,17.65,200550.0,10.1894,10.2009,10.1091,10.1206,200550.0
2008-12-11 15:40:00,17.65,17.73,17.55,17.72,230850.0,10.1206,10.1665,10.0633,10.1607,230850.0
2008-12-11 15:45:00,17.72,17.81,17.67,17.73,263100.0,10.1607,10.2123,10.1321,10.1665,263100.0
2008-12-11 15:50:00,17.71,17.77,17.63,17.75,390600.0,10.155,10.1894,10.1091,10.1779,390600.0
2008-12-11 15:55:00,17.76,17.77,17.68,17.71,377250.0,10.1837,10.1894,10.1378,10.155,377250.0
2008-12-12 09:30:00,17.97,17.98,17.07,17.26,140850.0,10.3041,10.3098,9.788,9.897,140850.0
2008-12-12 09:35:00,17.27,17.5,17.21,17.49,148650.0,9.9027,10.0346,9.8683,10.0288,148650.0
2008-12-12 09:40:00,17.47,17.79,17.47,17.75,238500.0,10.0174,10.2009,10.0174,10.1779,238500.0
2008-12-12 09:45:00,17.75,17.91,17.71,17.87,239250.0,10.1779,10.2697,10.155,10.2467,239250.0
2008-12-12 09:50:00,17.87,17.97,17.78,17.97,289050.0,10.2467,10.3041,10.1951,10.3041,289050.0
2008-12-12 09:55:00,17.98,18.25,17.88,18.1,140250.0,10.3098,10.4646,10.2525,10.3786,140250.0
2008-12-12 10:00:00,18.1,18.2,18.1,18.17,140400.0,10.3786,10.436,10.3786,10.4188,140400.0
2008-12-12 10:05:00,18.17,18.27,18.04,18.11,111600.0,10.4188,10.4761,10.3442,10.3844,111600.0
2008-12-12 10:10:00,18.09,18.09,17.93,17.99,132900.0,10.3729,10.3729,10.2811,10.3155,132900.0
2008-12-12 10:15:00,17.97,17.97,17.79,17.83,106200.0,10.3041,10.3041,10.2009,10.2238,106200.0
2008-12-12 10:20:00,17.83,17.93,17.79,17.85,103500.0,10.2238,10.2811,10.2009,10.2353,103500.0
2008-12-12 10:25:00,17.81,17.86,17.77,17.85,110100.0,10.2123,10.241,10.1894,10.2353,110100.0
2008-12-12 10:30:00,17.85,17.91,17.71,17.76,130050.0,10.2353,10.2697,10.155,10.1837,130050.0
2008-12-12 10:35:00,17.77,17.89,17.75,17.89,69750.0,10.1894,10.2582,10.1779,10.2582,69750.0
2008-12-12 10:40:00,17.87,17.95,17.79,17.95,88650.0,10.2467,10.2926,10.2009,10.2926,88650.0
2008-12-12 10:45:00,17.94,17.95,17.8,17.82,78750.0,10.2869,10.2926,10.2066,10.2181,78750.0
2008-12-12 10:50:00,17.81,17.89,17.79,17.82,133950.0,10.2123,10.2582,10.2009,10.2181,133950.0
2008-12-12 10:55:00,17.82,17.86,17.72,17.81,181200.0,10.2181,10.241,10.1607,10.2123,181200.0
2008-12-12 11:00:00,17.79,17.82,17.74,17.8,97200.0,10.2009,10.2181,10.1722,10.2066,97200.0
2008-12-12 11:05:00,17.8,17.9,17.75,17.9,115200.0,10.2066,10.2639,10.1779,10.2639,115200.0
2008-12-12 11:10:00,17.9,17.9,17.75,17.77,70350.0,10.2639,10.2639,10.1779,10.1894,70350.0
2008-12-12 11:15:00,17.76,17.77,17.69,17.75,51900.0,10.1837,10.1894,10.1435,10.1779,51900.0
2008-12-12 11:20:00,17.76,17.79,17.7,17.73,63750.0,10.1837,10.2009,10.1493,10.1665,63750.0
2008-12-12 11:25:00,17.73,17.77,17.67,17.69,95400.0,10.1665,10.1894,10.1321,10.1435,95400.0
2008-12-12 11:30:00,17.69,17.75,17.67,17.69,120300.0,10.1435,10.1779,10.1321,10.1435,120300.0
2008-12-12 11:35:00,17.71,17.76,17.53,17.53,160950.0,10.155,10.1837,10.0518,10.0518,160950.0
2008-12-12 11:40:00,17.53,17.67,17.49,17.55,222750.0,10.0518,10.1321,10.0288,10.0633,222750.0
2008-12-12 11:45:00,17.55,17.67,17.51,17.66,87600.0,10.0633,10.1321,10.0403,10.1263,87600.0
2008-12-12 11:50:00,17.67,17.86,17.63,17.86,123000.0,10.1321,10.241,10.1091,10.241,123000.0
2008-12-12 11:55:00,17.86,17.88,17.81,17.85,101700.0,10.241,10.2525,10.2123,10.2353,101700.0
2008-12-12 12:00:00,17.85,18.02,17.85,17.99,111150.0,10.2353,10.3328,10.2353,10.3155,111150.0
2008-12-12 12:05:00,17.97,18.02,17.91,17.94,34050.0,10.3041,10.3328,10.2697,10.2869,34050.0
2008-12-12 12:10:00,17.95,18.01,17.87,17.87,134100.0,10.2926,10.327,10.2467,10.2467,134100.0
2008-12-12 12:15:00,17.85,17.88,17.78,17.88,32100.0,10.2353,10.2525,10.1951,10.2525,32100.0
2008-12-12 12:20:00,17.87,18.01,17.86,17.99,60450.0,10.2467,10.327,10.241,10.3155,60450.0
2008-12-12 12:25:00,17.98,17.98,17.89,17.93,30600.0,10.3098,10.3098,10.2582,10.2811,30600.0
2008-12-12 12:30:00,17.91,17.99,17.87,17.98,47700.0,10.2697,10.3155,10.2467,10.3098,47700.0
2008-12-12 12:35:00,17.97,18.05,17.95,18.01,48750.0,10.3041,10.35,10.2926,10.327,48750.0
2008-12-12 12:40:00,18.01,18.03,17.95,17.96,43050.0,10.327,10.3385,10.2926,10.2983,43050.0
2008-12-12 12:45:00,17.97,18.03,17.92,17.95,61350.0,10.3041,10.3385,10.2754,10.2926,61350.0
2008-12-12 12:50:00,17.95,18.21,17.93,18.21,74700.0,10.2926,10.4417,10.2811,10.4417,74700.0
2008-12-12 12:55:00,18.21,18.23,18.15,18.15,36150.0,10.4417,10.4532,10.4073,10.4073,36150.0
2008-12-12 13:00:00,18.16,18.25,18.11,18.13,63450.0,10.413,10.4646,10.3844,10.3958,63450.0
2008-12-12 13:05:00,18.11,18.13,18.03,18.07,41100.0,10.3844,10.3958,10.3385,10.3614,41100.0
2008-12-12 13:10:00,18.07,18.08,17.89,17.89,99900.0,10.3614,10.3672,10.2582,10.2582,99900.0
2008-12-12 13:15:00,17.9,18.03,17.89,17.9,64800.0,10.2639,10.3385,10.2582,10.2639,64800.0
2008-12-12 13:20:00,17.91,17.99,17.89,17.97,87750.0,10.2697,10.3155,10.2582,10.3041,87750.0
2008-12-12 13:25:00,17.97,17.97,17.78,17.85,96000.0,10.3041,10.3041,10.1951,10.2353,96000.0
2008-12-12 13:30:00,17.85,17.88,17.76,17.77,81000.0,10.2353,10.2525,10.1837,10.1894,81000.0
2008-12-12 13:35:00,17.77,17.77,17.63,17.65,59250.0,10.1894,10.1894,10.1091,10.1206,59250.0
2008-12-12 13:40:00,17.65,17.65,17.53,17.58,88500.0,10.1206,10.1206,10.0518,10.0805,88500.0
2008-12-12 13:45:00,17.59,17.63,17.55,17.56,50550.0,10.0862,10.1091,10.0633,10.069,50550.0
2008-12-12 13:50:00,17.54,17.57,17.47,17.57,71100.0,10.0575,10.0747,10.0174,10.0747,71100.0
2008-12-12 13:55:00,17.56,17.61,17.55,17.59,60300.0,10.069,10.0977,10.0633,10.0862,60300.0
2008-12-12 14:00:00,17.59,17.79,17.58,17.77,93000.0,10.0862,10.2009,10.0805,10.1894,93000.0
2008-12-12 14:05:00,17.79,17.87,17.75,17.79,70650.0,10.2009,10.2467,10.1779,10.2009,70650.0
2008-12-12 14:10:00,17.79,17.9,17.72,17.73,70950.0,10.2009,10.2639,10.1607,10.1665,70950.0
2008-12-12 14:15:00,17.75,17.86,17.6,17.63,76650.0,10.1779,10.241,10.0919,10.1091,76650.0
2008-12-12 14:20:00,17.62,17.68,17.51,17.63,74550.0,10.1034,10.1378,10.0403,10.1091,74550.0
2008-12-12 14:25:00,17.64,17.68,17.53,17.62,63600.0,10.1149,10.1378,10.0518,10.1034,63600.0
2008-12-12 14:30:00,17.62,17.62,17.39,17.47,74700.0,10.1034,10.1034,9.9715,10.0174,74700.0
2008-12-12 14:35:00,17.47,17.75,17.43,17.69,105000.0,10.0174,10.1779,9.9944,10.1435,105000.0
2008-12-12 14:40:00,17.71,17.78,17.63,17.7,92550.0,10.155,10.1951,10.1091,10.1493,92550.0
2008-12-12 14:45:00,17.69,17.83,17.66,17.8,77400.0,10.1435,10.2238,10.1263,10.2066,77400.0
2008-12-12 14:50:00,17.79,17.95,17.79,17.79,101250.0,10.2009,10.2926,10.2009,10.2009,101250.0
2008-12-12 14:55:00,17.79,17.89,17.74,17.87,83550.0,10.2009,10.2582,10.1722,10.2467,83550.0
2008-12-12 15:00:00,17.87,18.02,17.87,17.93,91650.0,10.2467,10.3328,10.2467,10.2811,91650.0
2008-12-12 15:05:00,17.92,18.0,17.84,17.89,121500.0,10.2754,10.3213,10.2295,10.2582,121500.0
2008-12-12 15:10:00,17.87,17.89,17.73,17.82,122550.0,10.2467,10.2582,10.1665,10.2181,122550.0
2008-12-12 15:15:00,17.82,17.95,17.71,17.72,124200.0,10.2181,10.2926,10.155,10.1607,124200.0
2008-12-12 15:20:00,17.72,17.91,17.71,17.85,230250.0,10.1607,10.2697,10.155,10.2353,230250.0
2008-12-12 15:25:00,17.83,17.93,17.71,17.9,170550.0,10.2238,10.2811,10.155,10.2639,170550.0
2008-12-12 15:30:00,17.9,17.91,17.76,17.84,131700.0,10.2639,10.2697,10.1837,10.2295,131700.0
2008-12-12 15:35:00,17.82,17.93,17.78,17.84,204300.0,10.2181,10.2811,10.1951,10.2295,204300.0
2008-12-12 15:40:00,17.85,17.94,17.83,17.87,173700.0,10.2353,10.2869,10.2238,10.2467,173700.0
2008-12-12 15:45:00,17.88,17.91,17.73,17.9,203400.0,10.2525,10.2697,10.1665,10.2639,203400.0
2008-12-12 15:50:00,17.9,17.98,17.85,17.91,287700.0,10.2639,10.3098,10.2353,10.2697,287700.0
2008-12-12 15:55:00,17.92,18.0,17.82,18.0,350100.0,10.2754,10.3213,10.2181,10.3213,350100.0
2008-12-15 09:30:00,17.83,18.49,17.77,18.22,66450.0,10.2238,10.6023,10.1894,10.4474,66450.0
2008-12-15 09:35:00,18.22,18.38,18.09,18.24,73950.0,10.4474,10.5392,10.3729,10.4589,73950.0
2008-12-15 09:40:00,18.25,18.29,18.1,18.19,118350.0,10.4646,10.4876,10.3786,10.4302,118350.0
2008-12-15 09:45:00,18.19,18.39,18.17,18.33,52650.0,10.4302,10.5449,10.4188,10.5105,52650.0
2008-12-15 09:50:00,18.33,18.33,18.1,18.11,87750.0,10.5105,10.5105,10.3786,10.3844,87750.0
2008-12-15 09:55:00,18.13,18.14,17.99,17.99,69900.0,10.3958,10.4016,10.3155,10.3155,69900.0
2008-12-15 10:00:00,17.99,18.07,17.94,17.96,53700.0,10.3155,10.3614,10.2869,10.2983,53700.0
2008-12-15 10:05:00,17.94,18.05,17.86,17.88,87300.0,10.2869,10.35,10.241,10.2525,87300.0
2008-12-15 10:10:00,17.88,18.01,17.86,17.97,62700.0,10.2525,10.327,10.241,10.3041,62700.0
2008-12-15 10:15:00,17.97,18.0,17.91,17.94,55950.0,10.3041,10.3213,10.2697,10.2869,55950.0
2008-12-15 10:20:00,17.93,17.93,17.77,17.79,46050.0,10.2811,10.2811,10.1894,10.2009,46050.0
2008-12-15 10:25:00,17.79,17.88,17.79,17.85,51450.0,10.2009,10.2525,10.2009,10.2353,51450.0
2008-12-15 10:30:00,17.84,17.96,17.78,17.94,43200.0,10.2295,10.2983,10.1951,10.2869,43200.0
2008-12-15 10:35:00,17.93,17.96,17.79,17.96,50100.0,10.2811,10.2983,10.2009,10.2983,50100.0
2008-12-15 10:40:00,17.97,18.03,17.91,17.92,79500.0,10.3041,10.3385,10.2697,10.2754,79500.0
2008-12-15 10:45:00,17.93,17.98,17.75,17.76,53400.0,10.2811,10.3098,10.1779,10.1837,53400.0
2008-12-15 10:50:00,17.77,17.79,17.69,17.71,25500.0,10.1894,10.2009,10.1435,10.155,25500.0
2008-12-15 10:55:00,17.71,17.79,17.65,17.71,53250.0,10.155,10.2009,10.1206,10.155,53250.0
2008-12-15 11:00:00,17.73,17.74,17.67,17.73,28350.0,10.1665,10.1722,10.1321,10.1665,28350.0
2008-12-15 11:05:00,17.72,17.83,17.65,17.82,33150.0,10.1607,10.2238,10.1206,10.2181,33150.0
2008-12-15 11:10:00,17.82,17.87,17.73,17.87,23700.0,10.2181,10.2467,10.1665,10.2467,23700.0
2008-12-15 11:15:00,17.86,17.9,17.75,17.77,48900.0,10.241,10.2639,10.1779,10.1894,48900.0
2008-12-15 11:20:00,17.77,17.91,17.77,17.83,56700.0,10.1894,10.2697,10.1894,10.2238,56700.0
2008-12-15 11:25:00,17.8,17.91,17.8,17.91,28050.0,10.2066,10.2697,10.2066,10.2697,28050.0
2008-12-15 11:30:00,17.86,17.94,17.83,17.87,39900.0,10.241,10.2869,10.2238,10.2467,39900.0
2008-12-15 11:35:00,17.86,17.91,17.8,17.83,30150.0,10.241,10.2697,10.2066,10.2238,30150.0
2008-12-15 11:40:00,17.83,17.92,17.82,17.91,32850.0,10.2238,10.2754,10.2181,10.2697,32850.0
2008-12-15 11:45:00,17.91,17.93,17.8,17.9,46650.0,10.2697,10.2811,10.2066,10.2639,46650.0
2008-12-15 11:50:00,17.89,17.97,17.85,17.95,42000.0,10.2582,10.3041,10.2353,10.2926,42000.0
2008-12-15 11:55:00,17.93,17.94,17.84,17.9,19350.0,10.2811,10.2869,10.2295,10.2639,19350.0
2008-12-15 12:00:00,17.89,17.89,17.82,17.87,31350.0,10.2582,10.2582,10.2181,10.2467,31350.0
2008-12-15 12:05:00,17.86,17.95,17.86,17.89,19950.0,10.241,10.2926,10.241,10.2582,19950.0
2008-12-15 12:10:00,17.91,17.97,17.89,17.89,21450.0,10.2697,10.3041,10.2582,10.2582,21450.0
2008-12-15 12:15:00,17.91,17.95,17.85,17.93,41400.0,10.2697,10.2926,10.2353,10.2811,41400.0
2008-12-15 12:20:00,17.93,18.0,17.93,17.99,23400.0,10.2811,10.3213,10.2811,10.3155,23400.0
2008-12-15 12:25:00,17.99,18.01,17.95,18.0,20850.0,10.3155,10.327,10.2926,10.3213,20850.0
2008-12-15 12:30:00,18.0,18.04,17.92,17.93,14850.0,10.3213,10.3442,10.2754,10.2811,14850.0
2008-12-15 12:35:00,17.91,17.93,17.85,17.87,18450.0,10.2697,10.2811,10.2353,10.2467,18450.0
2008-12-15 12:40:00,17.88,17.95,17.85,17.95,27000.0,10.2525,10.2926,10.2353,10.2926,27000.0
2008-12-15 12:45:00,17.93,17.99,17.93,17.95,31650.0,10.2811,10.3155,10.2811,10.2926,31650.0
2008-12-15 12:50:00,17.93,17.93,17.89,17.91,30900.0,10.2811,10.2811,10.2582,10.2697,30900.0
2008-12-15 12:55:00,17.91,17.99,17.91,17.99,28350.0,10.2697,10.3155,10.2697,10.3155,28350.0
2008-12-15 13:00:00,17.99,18.02,17.88,17.9,45150.0,10.3155,10.3328,10.2525,10.2639,45150.0
2008-12-15 13:05:00,17.89,17.93,17.79,17.81,51300.0,10.2582,10.2811,10.2009,10.2123,51300.0
2008-12-15 13:10:00,17.79,17.83,17.77,17.81,187500.0,10.2009,10.2238,10.1894,10.2123,187500.0
2008-12-15 13:15:00,17.81,17.83,17.77,17.79,147450.0,10.2123,10.2238,10.1894,10.2009,147450.0
2008-12-15 13:20:00,17.78,17.87,17.77,17.85,109200.0,10.1951,10.2467,10.1894,10.2353,109200.0
2008-12-15 13:25:00,17.83,17.93,17.83,17.89,108300.0,10.2238,10.2811,10.2238,10.2582,108300.0
2008-12-15 13:30:00,17.89,17.89,17.84,17.87,88650.0,10.2582,10.2582,10.2295,10.2467,88650.0
2008-12-15 13:35:00,17.88,17.92,17.86,17.91,150750.0,10.2525,10.2754,10.241,10.2697,150750.0
2008-12-15 13:40:00,17.92,18.03,17.92,17.99,78900.0,10.2754,10.3385,10.2754,10.3155,78900.0
2008-12-15 13:45:00,17.99,18.04,17.97,18.03,44700.0,10.3155,10.3442,10.3041,10.3385,44700.0
2008-12-15 13:50:00,18.03,18.03,17.93,17.98,31650.0,10.3385,10.3385,10.2811,10.3098,31650.0
2008-12-15 13:55:00,17.98,17.98,17.88,17.93,29400.0,10.3098,10.3098,10.2525,10.2811,29400.0
2008-12-15 14:00:00,17.93,18.06,17.93,17.99,31800.0,10.2811,10.3557,10.2811,10.3155,31800.0
2008-12-15 14:05:00,17.99,18.02,17.95,17.99,27450.0,10.3155,10.3328,10.2926,10.3155,27450.0
2008-12-15 14:10:00,17.98,18.03,17.91,17.91,46650.0,10.3098,10.3385,10.2697,10.2697,46650.0
2008-12-15 14:15:00,17.93,17.96,17.9,17.94,24750.0,10.2811,10.2983,10.2639,10.2869,24750.0
2008-12-15 14:20:00,17.95,18.0,17.92,17.93,44700.0,10.2926,10.3213,10.2754,10.2811,44700.0
2008-12-15 14:25:00,17.92,17.99,17.81,17.83,49650.0,10.2754,10.3155,10.2123,10.2238,49650.0
2008-12-15 14:30:00,17.83,17.93,17.82,17.93,37200.0,10.2238,10.2811,10.2181,10.2811,37200.0
2008-12-15 14:35:00,17.91,17.94,17.84,17.9,94650.0,10.2697,10.2869,10.2295,10.2639,94650.0
2008-12-15 14:40:00,17.89,17.95,17.82,17.83,156450.0,10.2582,10.2926,10.2181,10.2238,156450.0
2008-12-15 14:45:00,17.83,17.87,17.77,17.82,48000.0,10.2238,10.2467,10.1894,10.2181,48000.0
2008-12-15 14:50:00,17.83,17.89,17.83,17.89,75900.0,10.2238,10.2582,10.2238,10.2582,75900.0
2008-12-15 14:55:00,17.88,17.91,17.85,17.86,39900.0,10.2525,10.2697,10.2353,10.241,39900.0
2008-12-15 15:00:00,17.87,17.89,17.82,17.87,46950.0,10.2467,10.2582,10.2181,10.2467,46950.0
2008-12-15 15:05:00,17.86,17.91,17.8,17.81,71250.0,10.241,10.2697,10.2066,10.2123,71250.0
2008-12-15 15:10:00,17.81,17.83,17.7,17.73,61800.0,10.2123,10.2238,10.1493,10.1665,61800.0
2008-12-15 15:15:00,17.73,17.76,17.65,17.67,58950.0,10.1665,10.1837,10.1206,10.1321,58950.0
2008-12-15 15:20:00,17.67,17.73,17.65,17.73,42600.0,10.1321,10.1665,10.1206,10.1665,42600.0
2008-12-15 15:25:00,17.71,17.77,17.71,17.75,110250.0,10.155,10.1894,10.155,10.1779,110250.0
2008-12-15 15:30:00,17.73,17.77,17.63,17.77,67350.0,10.1665,10.1894,10.1091,10.1894,67350.0
2008-12-15 15:35:00,17.78,17.98,17.77,17.89,171150.0,10.1951,10.3098,10.1894,10.2582,171150.0
2008-12-15 15:40:00,17.88,18.07,17.86,18.03,198300.0,10.2525,10.3614,10.241,10.3385,198300.0
2008-12-15 15:45:00,18.01,18.14,17.96,18.07,237300.0,10.327,10.4016,10.2983,10.3614,237300.0
2008-12-15 15:50:00,18.06,18.06,17.79,17.84,266550.0,10.3557,10.3557,10.2009,10.2295,266550.0
2008-12-15 15:55:00,17.84,17.95,17.83,17.91,286950.0,10.2295,10.2926,10.2238,10.2697,286950.0
2008-12-16 09:30:00,18.17,18.28,17.83,18.07,127950.0,10.4188,10.4818,10.2238,10.3614,127950.0
2008-12-16 09:35:00,18.09,18.17,17.99,18.15,63750.0,10.3729,10.4188,10.3155,10.4073,63750.0
2008-12-16 09:40:00,18.15,18.2,18.03,18.03,42450.0,10.4073,10.436,10.3385,10.3385,42450.0
2008-12-16 09:45:00,18.03,18.17,17.99,18.01,34800.0,10.3385,10.4188,10.3155,10.327,34800.0
2008-12-16 09:50:00,17.96,18.14,17.96,18.03,40200.0,10.2983,10.4016,10.2983,10.3385,40200.0
2008-12-16 09:55:00,18.05,18.14,18.04,18.09,48300.0,10.35,10.4016,10.3442,10.3729,48300.0
2008-12-16 10:00:00,18.09,18.21,18.05,18.21,57300.0,10.3729,10.4417,10.35,10.4417,57300.0
2008-12-16 10:05:00,18.2,18.39,18.14,18.35,95400.0,10.436,10.5449,10.4016,10.522,95400.0
2008-12-16 10:10:00,18.34,18.37,18.2,18.27,113700.0,10.5162,10.5334,10.436,10.4761,113700.0
2008-12-16 10:15:00,18.25,18.27,18.1,18.12,129150.0,10.4646,10.4761,10.3786,10.3901,129150.0
2008-12-16 10:20:00,18.11,18.12,18.03,18.11,75600.0,10.3844,10.3901,10.3385,10.3844,75600.0
2008-12-16 10:25:00,18.11,18.15,18.05,18.05,53250.0,10.3844,10.4073,10.35,10.35,53250.0
2008-12-16 10:30:00,18.05,18.12,18.03,18.1,41100.0,10.35,10.3901,10.3385,10.3786,41100.0
2008-12-16 10:35:00,18.09,18.19,18.07,18.15,61050.0,10.3729,10.4302,10.3614,10.4073,61050.0
2008-12-16 10:40:00,18.14,18.19,18.13,18.16,86850.0,10.4016,10.4302,10.3958,10.413,86850.0
2008-12-16 10:45:00,18.15,18.17,18.07,18.11,80550.0,10.4073,10.4188,10.3614,10.3844,80550.0
2008-12-16 10:50:00,18.11,18.18,18.11,18.13,145050.0,10.3844,10.4245,10.3844,10.3958,145050.0
2008-12-16 10:55:00,18.13,18.13,18.05,18.07,28500.0,10.3958,10.3958,10.35,10.3614,28500.0
2008-12-16 11:00:00,18.06,18.13,18.05,18.11,24600.0,10.3557,10.3958,10.35,10.3844,24600.0
2008-12-16 11:05:00,18.1,18.14,18.09,18.09,29100.0,10.3786,10.4016,10.3729,10.3729,29100.0
2008-12-16 11:10:00,18.08,18.13,18.08,18.09,39900.0,10.3672,10.3958,10.3672,10.3729,39900.0
2008-12-16 11:15:00,18.09,18.14,18.05,18.1,31800.0,10.3729,10.4016,10.35,10.3786,31800.0
2008-12-16 11:20:00,18.08,18.12,18.07,18.11,48300.0,10.3672,10.3901,10.3614,10.3844,48300.0
2008-12-16 11:25:00,18.11,18.21,18.08,18.21,52500.0,10.3844,10.4417,10.3672,10.4417,52500.0
2008-12-16 11:30:00,18.2,18.35,18.2,18.33,55200.0,10.436,10.522,10.436,10.5105,55200.0
2008-12-16 11:35:00,18.33,18.4,18.33,18.4,66450.0,10.5105,10.5506,10.5105,10.5506,66450.0
2008-12-16 11:40:00,18.39,18.43,18.37,18.43,71850.0,10.5449,10.5678,10.5334,10.5678,71850.0
2008-12-16 11:45:00,18.41,18.46,18.41,18.43,56850.0,10.5564,10.585,10.5564,10.5678,56850.0
2008-12-16 11:50:00,18.43,18.48,18.41,18.43,38700.0,10.5678,10.5965,10.5564,10.5678,38700.0
2008-12-16 11:55:00,18.43,18.5,18.37,18.37,39300.0,10.5678,10.608,10.5334,10.5334,39300.0
2008-12-16 12:00:00,18.37,18.39,18.31,18.31,39600.0,10.5334,10.5449,10.499,10.499,39600.0
2008-12-16 12:05:00,18.31,18.31,18.26,18.27,26850.0,10.499,10.499,10.4704,10.4761,26850.0
2008-12-16 12:10:00,18.26,18.29,18.25,18.28,82950.0,10.4704,10.4876,10.4646,10.4818,82950.0
2008-12-16 12:15:00,18.28,18.32,18.26,18.26,75750.0,10.4818,10.5048,10.4704,10.4704,75750.0
2008-12-16 12:20:00,18.25,18.31,18.23,18.25,25800.0,10.4646,10.499,10.4532,10.4646,25800.0
2008-12-16 12:25:00,18.24,18.25,18.21,18.24,14700.0,10.4589,10.4646,10.4417,10.4589,14700.0
2008-12-16 12:30:00,18.23,18.24,18.19,18.22,67500.0,10.4532,10.4589,10.4302,10.4474,67500.0
2008-12-16 12:35:00,18.21,18.25,18.21,18.23,133800.0,10.4417,10.4646,10.4417,10.4532,133800.0
2008-12-16 12:40:00,18.23,18.25,18.2,18.22,20700.0,10.4532,10.4646,10.436,10.4474,20700.0
2008-12-16 12:45:00,18.21,18.25,18.17,18.19,65850.0,10.4417,10.4646,10.4188,10.4302,65850.0
2008-12-16 12:50:00,18.17,18.18,18.13,18.18,19800.0,10.4188,10.4245,10.3958,10.4245,19800.0
2008-12-16 12:55:00,18.17,18.17,18.11,18.11,15900.0,10.4188,10.4188,10.3844,10.3844,15900.0
2008-12-16 13:00:00,18.11,18.12,18.09,18.1,29700.0,10.3844,10.3901,10.3729,10.3786,29700.0
2008-12-16 13:05:00,18.1,18.11,18.05,18.06,56100.0,10.3786,10.3844,10.35,10.3557,56100.0
2008-12-16 13:10:00,18.05,18.11,18.05,18.11,43950.0,10.35,10.3844,10.35,10.3844,43950.0
2008-12-16 13:15:00,18.1,18.19,18.09,18.18,31500.0,10.3786,10.4302,10.3729,10.4245,31500.0
2008-12-16 13:20:00,18.17,18.19,18.14,18.15,20550.0,10.4188,10.4302,10.4016,10.4073,20550.0
2008-12-16 13:25:00,18.15,18.17,18.12,18.17,10350.0,10.4073,10.4188,10.3901,10.4188,10350.0
2008-12-16 13:30:00,18.15,18.2,18.13,18.13,20250.0,10.4073,10.436,10.3958,10.3958,20250.0
2008-12-16 13:35:00,18.13,18.18,18.11,18.17,28800.0,10.3958,10.4245,10.3844,10.4188,28800.0
2008-12-16 13:40:00,18.15,18.16,18.11,18.11,19650.0,10.4073,10.413,10.3844,10.3844,19650.0
2008-12-16 13:45:00,18.11,18.14,18.09,18.09,32100.0,10.3844,10.4016,10.3729,10.3729,32100.0
2008-12-16 13:50:00,18.09,18.14,18.06,18.09,44250.0,10.3729,10.4016,10.3557,10.3729,44250.0
2008-12-16 13:55:00,18.09,18.13,18.08,18.11,33600.0,10.3729,10.3958,10.3672,10.3844,33600.0
2008-12-16 14:00:00,18.1,18.11,18.06,18.08,26550.0,10.3786,10.3844,10.3557,10.3672,26550.0
2008-12-16 14:05:00,18.07,18.11,18.07,18.09,22500.0,10.3614,10.3844,10.3614,10.3729,22500.0
2008-12-16 14:10:00,18.09,18.2,18.01,18.03,56550.0,10.3729,10.436,10.327,10.3385,56550.0
2008-12-16 14:15:00,18.02,18.08,18.01,18.01,43500.0,10.3328,10.3672,10.327,10.327,43500.0
2008-12-16 14:20:00,18.01,18.41,18.01,18.15,171450.0,10.327,10.5564,10.327,10.4073,171450.0
2008-12-16 14:25:00,18.15,18.34,18.07,18.34,76650.0,10.4073,10.5162,10.3614,10.5162,76650.0
2008-12-16 14:30:00,18.32,18.59,18.25,18.5,207600.0,10.5048,10.6596,10.4646,10.608,207600.0
2008-12-16 14:35:00,18.5,18.69,18.5,18.62,244800.0,10.608,10.7169,10.608,10.6768,244800.0
2008-12-16 14:40:00,18.61,18.66,18.46,18.49,411900.0,10.6711,10.6997,10.585,10.6023,411900.0
2008-12-16 14:45:00,18.48,18.49,18.31,18.36,277200.0,10.5965,10.6023,10.499,10.5277,277200.0
2008-12-16 14:50:00,18.36,18.4,18.29,18.37,161250.0,10.5277,10.5506,10.4876,10.5334,161250.0
2008-12-16 14:55:00,18.36,18.39,18.27,18.37,92400.0,10.5277,10.5449,10.4761,10.5334,92400.0
2008-12-16 15:00:00,18.38,18.46,18.29,18.29,96900.0,10.5392,10.585,10.4876,10.4876,96900.0
2008-12-16 15:05:00,18.33,18.62,18.31,18.57,124200.0,10.5105,10.6768,10.499,10.6481,124200.0
2008-12-16 15:10:00,18.53,18.8,18.53,18.74,182400.0,10.6252,10.78,10.6252,10.7456,182400.0
2008-12-16 15:15:00,18.75,18.95,18.71,18.86,247950.0,10.7513,10.866,10.7284,10.8144,247950.0
2008-12-16 15:20:00,18.87,19.04,18.85,18.91,204900.0,10.8201,10.9176,10.8087,10.8431,204900.0
2008-12-16 15:25:00,18.9,18.97,18.85,18.93,109050.0,10.8373,10.8775,10.8087,10.8546,109050.0
2008-12-16 15:30:00,18.93,18.99,18.87,18.91,128550.0,10.8546,10.889,10.8201,10.8431,128550.0
2008-12-16 15:35:00,18.91,18.98,18.84,18.97,130950.0,10.8431,10.8832,10.8029,10.8775,130950.0
2008-12-16 15:40:00,18.97,19.02,18.85,18.97,244950.0,10.8775,10.9062,10.8087,10.8775,244950.0
2008-12-16 15:45:00,18.97,19.02,18.75,18.77,185400.0,10.8775,10.9062,10.7513,10.7628,185400.0
2008-12-16 15:50:00,18.78,18.95,18.78,18.94,367350.0,10.7685,10.866,10.7685,10.8603,367350.0
2008-12-16 15:55:00,18.95,19.01,18.88,19.01,328800.0,10.866,10.9004,10.8259,10.9004,328800.0
2008-12-17 09:30:00,18.71,19.12,18.67,18.81,97500.0,10.766,11.0019,10.743,10.8235,97500.0
2008-12-17 09:35:00,18.79,18.97,18.71,18.94,60600.0,10.812,10.9156,10.766,10.8983,60600.0
2008-12-17 09:40:00,18.95,18.99,18.81,18.87,89550.0,10.9041,10.9271,10.8235,10.8581,89550.0
2008-12-17 09:45:00,18.91,19.13,18.87,19.13,84150.0,10.8811,11.0077,10.8581,11.0077,84150.0
2008-12-17 09:50:00,19.14,19.14,18.99,18.99,100200.0,11.0134,11.0134,10.9271,10.9271,100200.0
2008-12-17 09:55:00,18.98,19.11,18.91,19.05,108750.0,10.9214,10.9962,10.8811,10.9616,108750.0
2008-12-17 10:00:00,19.06,19.13,18.93,18.95,114900.0,10.9674,11.0077,10.8926,10.9041,114900.0
2008-12-17 10:05:00,18.97,18.97,18.83,18.87,125100.0,10.9156,10.9156,10.835,10.8581,125100.0
2008-12-17 10:10:00,18.87,18.87,18.63,18.67,85950.0,10.8581,10.8581,10.72,10.743,85950.0
2008-12-17 10:15:00,18.66,18.69,18.62,18.67,52350.0,10.7372,10.7545,10.7142,10.743,52350.0
2008-12-17 10:20:00,18.68,18.78,18.68,18.75,67350.0,10.7487,10.8063,10.7487,10.789,67350.0
2008-12-17 10:25:00,18.75,18.81,18.68,18.73,62250.0,10.789,10.8235,10.7487,10.7775,62250.0
2008-12-17 10:30:00,18.75,18.89,18.74,18.83,40800.0,10.789,10.8696,10.7833,10.835,40800.0
2008-12-17 10:35:00,18.84,18.85,18.71,18.71,63900.0,10.8408,10.8465,10.766,10.766,63900.0
2008-12-17 10:40:00,18.73,18.75,18.61,18.65,118350.0,10.7775,10.789,10.7085,10.7315,118350.0
2008-12-17 10:45:00,18.67,18.7,18.61,18.65,87450.0,10.743,10.7602,10.7085,10.7315,87450.0
2008-12-17 10:50:00,18.63,18.69,18.53,18.55,64950.0,10.72,10.7545,10.6624,10.6739,64950.0
2008-12-17 10:55:00,18.55,18.61,18.5,18.52,116400.0,10.6739,10.7085,10.6452,10.6567,116400.0
2008-12-17 11:00:00,18.54,18.63,18.51,18.53,69150.0,10.6682,10.72,10.6509,10.6624,69150.0
2008-12-17 11:05:00,18.53,18.59,18.51,18.59,102450.0,10.6624,10.6969,10.6509,10.6969,102450.0
2008-12-17 11:10:00,18.59,18.67,18.55,18.66,63600.0,10.6969,10.743,10.6739,10.7372,63600.0
2008-12-17 11:15:00,18.65,18.67,18.5,18.5,53400.0,10.7315,10.743,10.6452,10.6452,53400.0
2008-12-17 11:20:00,18.5,18.53,18.47,18.47,56400.0,10.6452,10.6624,10.6279,10.6279,56400.0
2008-12-17 11:25:00,18.48,18.49,18.42,18.47,61800.0,10.6336,10.6394,10.5991,10.6279,61800.0
2008-12-17 11:30:00,18.47,18.53,18.43,18.48,67800.0,10.6279,10.6624,10.6049,10.6336,67800.0
2008-12-17 11:35:00,18.49,18.57,18.43,18.55,62550.0,10.6394,10.6854,10.6049,10.6739,62550.0
2008-12-17 11:40:00,18.55,18.55,18.5,18.51,79200.0,10.6739,10.6739,10.6452,10.6509,79200.0
2008-12-17 11:45:00,18.52,18.57,18.49,18.52,63000.0,10.6567,10.6854,10.6394,10.6567,63000.0
2008-12-17 11:50:00,18.53,18.59,18.46,18.47,55500.0,10.6624,10.6969,10.6221,10.6279,55500.0
2008-12-17 11:55:00,18.47,18.61,18.47,18.55,74400.0,10.6279,10.7085,10.6279,10.6739,74400.0
2008-12-17 12:00:00,18.55,18.58,18.5,18.52,64050.0,10.6739,10.6912,10.6452,10.6567,64050.0
2008-12-17 12:05:00,18.52,18.68,18.52,18.63,120300.0,10.6567,10.7487,10.6567,10.72,120300.0
2008-12-17 12:10:00,18.63,18.87,18.63,18.85,169500.0,10.72,10.8581,10.72,10.8465,169500.0
2008-12-17 12:15:00,18.85,18.87,18.82,18.85,49350.0,10.8465,10.8581,10.8293,10.8465,49350.0
2008-12-17 12:20:00,18.86,18.9,18.79,18.81,65550.0,10.8523,10.8753,10.812,10.8235,65550.0
2008-12-17 12:25:00,18.79,18.85,18.75,18.75,34800.0,10.812,10.8465,10.789,10.789,34800.0
2008-12-17 12:30:00,18.77,18.82,18.71,18.72,36150.0,10.8005,10.8293,10.766,10.7717,36150.0
2008-12-17 12:35:00,18.72,18.76,18.65,18.67,61950.0,10.7717,10.7948,10.7315,10.743,61950.0
2008-12-17 12:40:00,18.67,18.71,18.66,18.71,12600.0,10.743,10.766,10.7372,10.766,12600.0
2008-12-17 12:45:00,18.71,18.77,18.68,18.77,32400.0,10.766,10.8005,10.7487,10.8005,32400.0
2008-12-17 12:50:00,18.76,18.85,18.76,18.85,54900.0,10.7948,10.8465,10.7948,10.8465,54900.0
2008-12-17 12:55:00,18.85,18.85,18.81,18.82,34800.0,10.8465,10.8465,10.8235,10.8293,34800.0
2008-12-17 13:00:00,18.82,18.84,18.76,18.8,27300.0,10.8293,10.8408,10.7948,10.8178,27300.0
2008-12-17 13:05:00,18.79,18.81,18.75,18.81,33600.0,10.812,10.8235,10.789,10.8235,33600.0
2008-12-17 13:10:00,18.81,18.86,18.77,18.79,34200.0,10.8235,10.8523,10.8005,10.812,34200.0
2008-12-17 13:15:00,18.79,18.88,18.77,18.8,48450.0,10.812,10.8638,10.8005,10.8178,48450.0
2008-12-17 13:20:00,18.81,18.92,18.81,18.9,37500.0,10.8235,10.8868,10.8235,10.8753,37500.0
2008-12-17 13:25:00,18.91,18.91,18.85,18.88,65400.0,10.8811,10.8811,10.8465,10.8638,65400.0
2008-12-17 13:30:00,18.89,18.97,18.88,18.95,52950.0,10.8696,10.9156,10.8638,10.9041,52950.0
2008-12-17 13:35:00,18.95,19.07,18.94,19.05,77100.0,10.9041,10.9731,10.8983,10.9616,77100.0
2008-12-17 13:40:00,19.05,19.13,19.03,19.11,64950.0,10.9616,11.0077,10.9501,10.9962,64950.0
2008-12-17 13:45:00,19.12,19.19,19.1,19.15,86700.0,11.0019,11.0422,10.9904,11.0192,86700.0
2008-12-17 13:50:00,19.15,19.16,19.07,19.15,26850.0,11.0192,11.0249,10.9731,11.0192,26850.0
2008-12-17 13:55:00,19.15,19.17,19.07,19.08,33750.0,11.0192,11.0307,10.9731,10.9789,33750.0
2008-12-17 14:00:00,19.09,19.17,19.07,19.15,30450.0,10.9846,11.0307,10.9731,11.0192,30450.0
2008-12-17 14:05:00,19.15,19.22,19.11,19.2,39450.0,11.0192,11.0595,10.9962,11.0479,39450.0
2008-12-17 14:10:00,19.17,19.21,19.11,19.21,159900.0,11.0307,11.0537,10.9962,11.0537,159900.0
2008-12-17 14:15:00,19.22,19.29,19.19,19.23,128400.0,11.0595,11.0997,11.0422,11.0652,128400.0
2008-12-17 14:20:00,19.23,19.25,19.08,19.13,65550.0,11.0652,11.0767,10.9789,11.0077,65550.0
2008-12-17 14:25:00,19.12,19.13,18.98,19.0,68850.0,11.0019,11.0077,10.9214,10.9329,68850.0
2008-12-17 14:30:00,19.0,19.07,18.93,18.95,48000.0,10.9329,10.9731,10.8926,10.9041,48000.0
2008-12-17 14:35:00,18.94,19.0,18.86,18.96,68250.0,10.8983,10.9329,10.8523,10.9098,68250.0
2008-12-17 14:40:00,18.96,19.02,18.91,18.91,68550.0,10.9098,10.9444,10.8811,10.8811,68550.0
2008-12-17 14:45:00,18.91,19.03,18.85,19.03,72600.0,10.8811,10.9501,10.8465,10.9501,72600.0
2008-12-17 14:50:00,19.01,19.05,18.95,18.96,49950.0,10.9386,10.9616,10.9041,10.9098,49950.0
2008-12-17 14:55:00,18.96,19.05,18.91,19.02,57000.0,10.9098,10.9616,10.8811,10.9444,57000.0
2008-12-17 15:00:00,19.02,19.16,19.02,19.15,93900.0,10.9444,11.0249,10.9444,11.0192,93900.0
2008-12-17 15:05:00,19.15,19.17,19.05,19.09,93150.0,11.0192,11.0307,10.9616,10.9846,93150.0
2008-12-17 15:10:00,19.09,19.16,18.99,19.06,68700.0,10.9846,11.0249,10.9271,10.9674,68700.0
2008-12-17 15:15:00,19.07,19.24,19.06,19.2,96300.0,10.9731,11.071,10.9674,11.0479,96300.0
2008-12-17 15:20:00,19.2,19.25,19.13,19.17,73650.0,11.0479,11.0767,11.0077,11.0307,73650.0
2008-12-17 15:25:00,19.17,19.23,19.05,19.11,95100.0,11.0307,11.0652,10.9616,10.9962,95100.0
2008-12-17 15:30:00,19.12,19.15,19.03,19.07,117450.0,11.0019,11.0192,10.9501,10.9731,117450.0
2008-12-17 15:35:00,19.06,19.19,19.05,19.11,91950.0,10.9674,11.0422,10.9616,10.9962,91950.0
2008-12-17 15:40:00,19.11,19.27,19.1,19.2,168150.0,10.9962,11.0882,10.9904,11.0479,168150.0
2008-12-17 15:45:00,19.19,19.3,19.18,19.27,129300.0,11.0422,11.1055,11.0364,11.0882,129300.0
2008-12-17 15:50:00,19.26,19.26,19.15,19.17,171450.0,11.0825,11.0825,11.0192,11.0307,171450.0
2008-12-17 15:55:00,19.17,19.18,19.03,19.03,292200.0,11.0307,11.0364,10.9501,10.9501,292200.0
2008-12-18 09:30:00,19.13,19.33,18.81,18.95,144150.0,11.0077,11.1227,10.8235,10.9041,144150.0
2008-12-18 09:35:00,19.07,19.17,18.93,19.01,66300.0,10.9731,11.0307,10.8926,10.9386,66300.0
2008-12-18 09:40:00,18.99,19.07,18.87,18.87,89700.0,10.9271,10.9731,10.8581,10.8581,89700.0
2008-12-18 09:45:00,18.88,18.93,18.73,18.79,70350.0,10.8638,10.8926,10.7775,10.812,70350.0
2008-12-18 09:50:00,18.81,18.83,18.6,18.63,67050.0,10.8235,10.835,10.7027,10.72,67050.0
2008-12-18 09:55:00,18.61,18.71,18.61,18.7,37350.0,10.7085,10.766,10.7085,10.7602,37350.0
2008-12-18 10:00:00,18.71,18.99,18.71,18.95,118500.0,10.766,10.9271,10.766,10.9041,118500.0
2008-12-18 10:05:00,18.95,19.05,18.93,19.02,70200.0,10.9041,10.9616,10.8926,10.9444,70200.0
2008-12-18 10:10:00,19.01,19.04,18.97,19.02,47850.0,10.9386,10.9559,10.9156,10.9444,47850.0
2008-12-18 10:15:00,19.03,19.11,18.91,18.93,61350.0,10.9501,10.9962,10.8811,10.8926,61350.0
2008-12-18 10:20:00,18.92,19.11,18.89,19.06,78750.0,10.8868,10.9962,10.8696,10.9674,78750.0
2008-12-18 10:25:00,19.07,19.2,19.06,19.11,109350.0,10.9731,11.0479,10.9674,10.9962,109350.0
2008-12-18 10:30:00,19.09,19.19,19.03,19.03,112650.0,10.9846,11.0422,10.9501,10.9501,112650.0
2008-12-18 10:35:00,19.04,19.15,19.04,19.14,55050.0,10.9559,11.0192,10.9559,11.0134,55050.0
2008-12-18 10:40:00,19.15,19.21,19.12,19.21,25950.0,11.0192,11.0537,11.0019,11.0537,25950.0
2008-12-18 10:45:00,19.19,19.2,19.11,19.16,30750.0,11.0422,11.0479,10.9962,11.0249,30750.0
2008-12-18 10:50:00,19.16,19.25,19.11,19.24,36600.0,11.0249,11.0767,10.9962,11.071,36600.0
2008-12-18 10:55:00,19.22,19.23,19.09,19.11,31200.0,11.0595,11.0652,10.9846,10.9962,31200.0
2008-12-18 11:00:00,19.12,19.17,19.08,19.11,25350.0,11.0019,11.0307,10.9789,10.9962,25350.0
2008-12-18 11:05:00,19.12,19.15,19.04,19.05,35400.0,11.0019,11.0192,10.9559,10.9616,35400.0
2008-12-18 11:10:00,19.05,19.06,18.98,18.98,46050.0,10.9616,10.9674,10.9214,10.9214,46050.0
2008-12-18 11:15:00,18.97,19.11,18.97,19.09,75600.0,10.9156,10.9962,10.9156,10.9846,75600.0
2008-12-18 11:20:00,19.08,19.1,19.0,19.04,44550.0,10.9789,10.9904,10.9329,10.9559,44550.0
2008-12-18 11:25:00,19.04,19.1,19.03,19.09,40650.0,10.9559,10.9904,10.9501,10.9846,40650.0
2008-12-18 11:30:00,19.1,19.13,19.01,19.06,28350.0,10.9904,11.0077,10.9386,10.9674,28350.0
2008-12-18 11:35:00,19.05,19.05,18.95,19.01,37950.0,10.9616,10.9616,10.9041,10.9386,37950.0
2008-12-18 11:40:00,19.01,19.02,18.96,18.96,12300.0,10.9386,10.9444,10.9098,10.9098,12300.0
2008-12-18 11:45:00,18.97,19.05,18.96,19.0,23100.0,10.9156,10.9616,10.9098,10.9329,23100.0
2008-12-18 11:50:00,18.99,19.01,18.96,18.99,17100.0,10.9271,10.9386,10.9098,10.9271,17100.0
2008-12-18 11:55:00,18.98,19.08,18.96,19.08,24000.0,10.9214,10.9789,10.9098,10.9789,24000.0
2008-12-18 12:00:00,19.07,19.09,18.89,18.92,53250.0,10.9731,10.9846,10.8696,10.8868,53250.0
2008-12-18 12:05:00,18.93,18.93,18.89,18.92,19050.0,10.8926,10.8926,10.8696,10.8868,19050.0
2008-12-18 12:10:00,18.92,18.98,18.89,18.95,28950.0,10.8868,10.9214,10.8696,10.9041,28950.0
2008-12-18 12:15:00,18.94,18.95,18.91,18.95,19050.0,10.8983,10.9041,10.8811,10.9041,19050.0
2008-12-18 12:20:00,18.96,18.96,18.81,18.87,29700.0,10.9098,10.9098,10.8235,10.8581,29700.0
2008-12-18 12:25:00,18.87,18.87,18.77,18.77,18300.0,10.8581,10.8581,10.8005,10.8005,18300.0
2008-12-18 12:30:00,18.77,18.84,18.77,18.82,19950.0,10.8005,10.8408,10.8005,10.8293,19950.0
2008-12-18 12:35:00,18.81,18.83,18.7,18.71,26400.0,10.8235,10.835,10.7602,10.766,26400.0
2008-12-18 12:40:00,18.69,18.81,18.68,18.81,74550.0,10.7545,10.8235,10.7487,10.8235,74550.0
2008-12-18 12:45:00,18.81,18.91,18.81,18.91,40950.0,10.8235,10.8811,10.8235,10.8811,40950.0
2008-12-18 12:50:00,18.92,18.93,18.86,18.86,21000.0,10.8868,10.8926,10.8523,10.8523,21000.0
2008-12-18 12:55:00,18.87,18.89,18.84,18.89,24900.0,10.8581,10.8696,10.8408,10.8696,24900.0
2008-12-18 13:00:00,18.87,18.89,18.82,18.83,16200.0,10.8581,10.8696,10.8293,10.835,16200.0
2008-12-18 13:05:00,18.83,18.87,18.81,18.86,56250.0,10.835,10.8581,10.8235,10.8523,56250.0
2008-12-18 13:10:00,18.85,18.91,18.85,18.88,61950.0,10.8465,10.8811,10.8465,10.8638,61950.0
2008-12-18 13:15:00,18.89,18.92,18.87,18.89,72150.0,10.8696,10.8868,10.8581,10.8696,72150.0
2008-12-18 13:20:00,18.89,18.89,18.87,18.88,79050.0,10.8696,10.8696,10.8581,10.8638,79050.0
2008-12-18 13:25:00,18.88,18.88,18.83,18.84,124500.0,10.8638,10.8638,10.835,10.8408,124500.0
2008-12-18 13:30:00,18.84,18.87,18.79,18.79,155400.0,10.8408,10.8581,10.812,10.812,155400.0
2008-12-18 13:35:00,18.79,18.82,18.75,18.8,111750.0,10.812,10.8293,10.789,10.8178,111750.0
2008-12-18 13:40:00,18.8,18.82,18.79,18.8,113550.0,10.8178,10.8293,10.812,10.8178,113550.0
2008-12-18 13:45:00,18.8,18.81,18.71,18.77,268800.0,10.8178,10.8235,10.766,10.8005,268800.0
2008-12-18 13:50:00,18.77,18.83,18.76,18.81,141300.0,10.8005,10.835,10.7948,10.8235,141300.0
2008-12-18 13:55:00,18.82,18.83,18.67,18.73,158700.0,10.8293,10.835,10.743,10.7775,158700.0
2008-12-18 14:00:00,18.73,18.75,18.63,18.68,76200.0,10.7775,10.789,10.72,10.7487,76200.0
2008-12-18 14:05:00,18.68,18.71,18.62,18.65,41550.0,10.7487,10.766,10.7142,10.7315,41550.0
2008-12-18 14:10:00,18.65,18.69,18.61,18.62,31950.0,10.7315,10.7545,10.7085,10.7142,31950.0
2008-12-18 14:15:00,18.63,18.67,18.54,18.56,43350.0,10.72,10.743,10.6682,10.6797,43350.0
2008-12-18 14:20:00,18.56,18.59,18.4,18.41,161700.0,10.6797,10.6969,10.5876,10.5934,161700.0
2008-12-18 14:25:00,18.42,18.5,18.4,18.45,197850.0,10.5991,10.6452,10.5876,10.6164,197850.0
2008-12-18 14:30:00,18.45,18.49,18.33,18.35,220950.0,10.6164,10.6394,10.5473,10.5588,220950.0
2008-12-18 14:35:00,18.35,18.43,18.31,18.4,93900.0,10.5588,10.6049,10.5358,10.5876,93900.0
2008-12-18 14:40:00,18.4,18.45,18.34,18.39,109650.0,10.5876,10.6164,10.5531,10.5819,109650.0
2008-12-18 14:45:00,18.39,18.52,18.36,18.5,104700.0,10.5819,10.6567,10.5646,10.6452,104700.0
2008-12-18 14:50:00,18.49,18.58,18.46,18.55,92400.0,10.6394,10.6912,10.6221,10.6739,92400.0
2008-12-18 14:55:00,18.54,18.59,18.46,18.47,53700.0,10.6682,10.6969,10.6221,10.6279,53700.0
2008-12-18 15:00:00,18.47,18.5,18.39,18.46,77400.0,10.6279,10.6452,10.5819,10.6221,77400.0
2008-12-18 15:05:00,18.47,18.5,18.36,18.41,73800.0,10.6279,10.6452,10.5646,10.5934,73800.0
2008-12-18 15:10:00,18.4,18.41,18.25,18.31,85350.0,10.5876,10.5934,10.5013,10.5358,85350.0
2008-12-18 15:15:00,18.32,18.37,18.32,18.34,84000.0,10.5416,10.5704,10.5416,10.5531,84000.0
2008-12-18 15:20:00,18.34,18.34,18.02,18.11,286800.0,10.5531,10.5531,10.369,10.4207,286800.0
2008-12-18 15:25:00,18.11,18.17,18.03,18.11,123900.0,10.4207,10.4553,10.3747,10.4207,123900.0
2008-12-18 15:30:00,18.11,18.27,18.09,18.19,150300.0,10.4207,10.5128,10.4092,10.4668,150300.0
2008-12-18 15:35:00,18.2,18.35,18.19,18.24,167400.0,10.4725,10.5588,10.4668,10.4955,167400.0
2008-12-18 15:40:00,18.23,18.32,18.21,18.24,153150.0,10.4898,10.5416,10.4783,10.4955,153150.0
2008-12-18 15:45:00,18.24,18.33,18.2,18.27,124950.0,10.4955,10.5473,10.4725,10.5128,124950.0
2008-12-18 15:50:00,18.29,18.33,18.18,18.18,252750.0,10.5243,10.5473,10.461,10.461,252750.0
2008-12-18 15:55:00,18.19,18.28,18.17,18.27,296700.0,10.4668,10.5186,10.4553,10.5128,296700.0
2008-12-19 09:30:00,18.1,18.85,18.1,18.69,1781700.0,10.415,10.8465,10.415,10.7545,1781700.0
2008-12-19 09:35:00,18.67,18.79,18.6,18.61,29100.0,10.743,10.812,10.7027,10.7085,29100.0
2008-12-19 09:40:00,18.62,18.71,18.51,18.66,75900.0,10.7142,10.766,10.6509,10.7372,75900.0
2008-12-19 09:45:00,18.65,18.71,18.53,18.69,77850.0,10.7315,10.766,10.6624,10.7545,77850.0
2008-12-19 09:50:00,18.69,18.77,18.64,18.66,63300.0,10.7545,10.8005,10.7257,10.7372,63300.0
2008-12-19 09:55:00,18.65,18.85,18.64,18.71,47250.0,10.7315,10.8465,10.7257,10.766,47250.0
2008-12-19 10:00:00,18.71,18.83,18.71,18.79,47100.0,10.766,10.835,10.766,10.812,47100.0
2008-12-19 10:05:00,18.79,18.87,18.72,18.81,24750.0,10.812,10.8581,10.7717,10.8235,24750.0
2008-12-19 10:10:00,18.82,18.99,18.75,18.96,76500.0,10.8293,10.9271,10.789,10.9098,76500.0
2008-12-19 10:15:00,18.97,19.07,18.97,19.01,51150.0,10.9156,10.9731,10.9156,10.9386,51150.0
2008-12-19 10:20:00,19.01,19.15,19.0,19.05,97800.0,10.9386,11.0192,10.9329,10.9616,97800.0
2008-12-19 10:25:00,19.05,19.13,18.99,19.09,84000.0,10.9616,11.0077,10.9271,10.9846,84000.0
2008-12-19 10:30:00,19.09,19.11,18.97,18.97,47400.0,10.9846,10.9962,10.9156,10.9156,47400.0
2008-12-19 10:35:00,18.98,19.05,18.94,19.03,57750.0,10.9214,10.9616,10.8983,10.9501,57750.0
2008-12-19 10:40:00,19.03,19.27,18.99,19.25,118800.0,10.9501,11.0882,10.9271,11.0767,118800.0
2008-12-19 10:45:00,19.24,19.25,19.12,19.12,76350.0,11.071,11.0767,11.0019,11.0019,76350.0
2008-12-19 10:50:00,19.11,19.17,19.09,19.13,49050.0,10.9962,11.0307,10.9846,11.0077,49050.0
2008-12-19 10:55:00,19.12,19.12,18.99,19.01,29550.0,11.0019,11.0019,10.9271,10.9386,29550.0
2008-12-19 11:00:00,19.03,19.09,18.97,19.07,30300.0,10.9501,10.9846,10.9156,10.9731,30300.0
2008-12-19 11:05:00,19.08,19.08,18.95,18.96,36150.0,10.9789,10.9789,10.9041,10.9098,36150.0
2008-12-19 11:10:00,18.97,19.05,18.95,18.99,37650.0,10.9156,10.9616,10.9041,10.9271,37650.0
2008-12-19 11:15:00,18.99,19.03,18.95,18.96,35550.0,10.9271,10.9501,10.9041,10.9098,35550.0
2008-12-19 11:20:00,18.98,19.08,18.97,19.03,43500.0,10.9214,10.9789,10.9156,10.9501,43500.0
2008-12-19 11:25:00,19.01,19.01,18.88,18.89,58050.0,10.9386,10.9386,10.8638,10.8696,58050.0
2008-12-19 11:30:00,18.89,18.99,18.87,18.89,71400.0,10.8696,10.9271,10.8581,10.8696,71400.0
2008-12-19 11:35:00,18.88,18.91,18.81,18.81,36750.0,10.8638,10.8811,10.8235,10.8235,36750.0
2008-12-19 11:40:00,18.81,18.87,18.75,18.76,57750.0,10.8235,10.8581,10.789,10.7948,57750.0
2008-12-19 11:45:00,18.76,18.79,18.71,18.75,60450.0,10.7948,10.812,10.766,10.789,60450.0
2008-12-19 11:50:00,18.73,18.74,18.59,18.69,111150.0,10.7775,10.7833,10.6969,10.7545,111150.0
2008-12-19 11:55:00,18.68,18.81,18.67,18.72,111300.0,10.7487,10.8235,10.743,10.7717,111300.0
2008-12-19 12:00:00,18.72,18.75,18.65,18.68,45150.0,10.7717,10.789,10.7315,10.7487,45150.0
2008-12-19 12:05:00,18.68,18.69,18.54,18.55,27900.0,10.7487,10.7545,10.6682,10.6739,27900.0
2008-12-19 12:10:00,18.57,18.75,18.57,18.73,36600.0,10.6854,10.789,10.6854,10.7775,36600.0
2008-12-19 12:15:00,18.73,18.73,18.63,18.65,25050.0,10.7775,10.7775,10.72,10.7315,25050.0
2008-12-19 12:20:00,18.67,18.67,18.59,18.63,25350.0,10.743,10.743,10.6969,10.72,25350.0
2008-12-19 12:25:00,18.64,18.74,18.64,18.73,31500.0,10.7257,10.7833,10.7257,10.7775,31500.0
2008-12-19 12:30:00,18.74,18.78,18.72,18.77,35700.0,10.7833,10.8063,10.7717,10.8005,35700.0
2008-12-19 12:35:00,18.75,18.78,18.71,18.73,22800.0,10.789,10.8063,10.766,10.7775,22800.0
2008-12-19 12:40:00,18.73,18.73,18.65,18.69,30450.0,10.7775,10.7775,10.7315,10.7545,30450.0
2008-12-19 12:45:00,18.67,18.73,18.67,18.71,21300.0,10.743,10.7775,10.743,10.766,21300.0
2008-12-19 12:50:00,18.71,18.71,18.63,18.66,46500.0,10.766,10.766,10.72,10.7372,46500.0
2008-12-19 12:55:00,18.65,18.73,18.65,18.69,54600.0,10.7315,10.7775,10.7315,10.7545,54600.0
2008-12-19 13:00:00,18.69,18.77,18.68,18.75,33300.0,10.7545,10.8005,10.7487,10.789,33300.0
2008-12-19 13:05:00,18.75,18.79,18.73,18.77,24600.0,10.789,10.812,10.7775,10.8005,24600.0
2008-12-19 13:10:00,18.77,18.84,18.74,18.81,107100.0,10.8005,10.8408,10.7833,10.8235,107100.0
2008-12-19 13:15:00,18.82,18.92,18.81,18.85,166650.0,10.8293,10.8868,10.8235,10.8465,166650.0
2008-12-19 13:20:00,18.84,18.9,18.83,18.87,145200.0,10.8408,10.8753,10.835,10.8581,145200.0
2008-12-19 13:25:00,18.88,18.93,18.85,18.92,96450.0,10.8638,10.8926,10.8465,10.8868,96450.0
2008-12-19 13:30:00,18.93,18.99,18.92,18.93,52350.0,10.8926,10.9271,10.8868,10.8926,52350.0
2008-12-19 13:35:00,18.93,18.95,18.88,18.92,30900.0,10.8926,10.9041,10.8638,10.8868,30900.0
2008-12-19 13:40:00,18.93,18.99,18.9,18.95,49200.0,10.8926,10.9271,10.8753,10.9041,49200.0
2008-12-19 13:45:00,18.95,18.95,18.85,18.85,24150.0,10.9041,10.9041,10.8465,10.8465,24150.0
2008-12-19 13:50:00,18.86,18.89,18.74,18.77,52500.0,10.8523,10.8696,10.7833,10.8005,52500.0
2008-12-19 13:55:00,18.76,18.89,18.76,18.81,27750.0,10.7948,10.8696,10.7948,10.8235,27750.0
2008-12-19 14:00:00,18.81,18.94,18.81,18.91,39750.0,10.8235,10.8983,10.8235,10.8811,39750.0
2008-12-19 14:05:00,18.9,18.91,18.82,18.87,31650.0,10.8753,10.8811,10.8293,10.8581,31650.0
2008-12-19 14:10:00,18.86,18.92,18.83,18.83,27750.0,10.8523,10.8868,10.835,10.835,27750.0
2008-12-19 14:15:00,18.84,18.93,18.84,18.89,40500.0,10.8408,10.8926,10.8408,10.8696,40500.0
2008-12-19 14:20:00,18.89,18.89,18.82,18.84,39750.0,10.8696,10.8696,10.8293,10.8408,39750.0
2008-12-19 14:25:00,18.84,18.91,18.84,18.89,39150.0,10.8408,10.8811,10.8408,10.8696,39150.0
2008-12-19 14:30:00,18.89,18.99,18.88,18.93,34050.0,10.8696,10.9271,10.8638,10.8926,34050.0
2008-12-19 14:35:00,18.94,18.99,18.92,18.97,33000.0,10.8983,10.9271,10.8868,10.9156,33000.0
2008-12-19 14:40:00,18.96,19.03,18.95,19.01,30150.0,10.9098,10.9501,10.9041,10.9386,30150.0
2008-12-19 14:45:00,19.01,19.09,19.01,19.03,43200.0,10.9386,10.9846,10.9386,10.9501,43200.0
2008-12-19 14:50:00,19.04,19.07,18.98,18.98,54900.0,10.9559,10.9731,10.9214,10.9214,54900.0
2008-12-19 14:55:00,18.98,19.0,18.85,18.92,46200.0,10.9214,10.9329,10.8465,10.8868,46200.0
2008-12-19 15:00:00,18.93,18.95,18.86,18.93,35700.0,10.8926,10.9041,10.8523,10.8926,35700.0
2008-12-19 15:05:00,18.92,18.97,18.92,18.93,58500.0,10.8868,10.9156,10.8868,10.8926,58500.0
2008-12-19 15:10:00,18.93,18.97,18.77,18.83,109650.0,10.8926,10.9156,10.8005,10.835,109650.0
2008-12-19 15:15:00,18.81,18.81,18.71,18.75,79650.0,10.8235,10.8235,10.766,10.789,79650.0
2008-12-19 15:20:00,18.74,18.83,18.67,18.81,71400.0,10.7833,10.835,10.743,10.8235,71400.0
2008-12-19 15:25:00,18.82,18.93,18.76,18.87,72150.0,10.8293,10.8926,10.7948,10.8581,72150.0
2008-12-19 15:30:00,18.87,18.89,18.74,18.74,109200.0,10.8581,10.8696,10.7833,10.7833,109200.0
2008-12-19 15:35:00,18.74,18.81,18.67,18.71,107550.0,10.7833,10.8235,10.743,10.766,107550.0
2008-12-19 15:40:00,18.72,18.89,18.7,18.83,67800.0,10.7717,10.8696,10.7602,10.835,67800.0
2008-12-19 15:45:00,18.82,18.85,18.8,18.84,53550.0,10.8293,10.8465,10.8178,10.8408,53550.0
2008-12-19 15:50:00,18.84,18.93,18.84,18.87,149100.0,10.8408,10.8926,10.8408,10.8581,149100.0
2008-12-19 15:55:00,18.87,18.93,18.83,18.89,223950.0,10.8581,10.8926,10.835,10.8696,223950.0
2008-12-22 09:30:00,19.15,19.15,18.66,18.81,87000.0,11.0192,11.0192,10.7372,10.8235,87000.0
2008-12-22 09:35:00,18.81,18.87,18.76,18.77,40950.0,10.8235,10.8581,10.7948,10.8005,40950.0
2008-12-22 09:40:00,18.76,18.78,18.53,18.6,65700.0,10.7948,10.8063,10.6624,10.7027,65700.0
2008-12-22 09:45:00,18.61,18.77,18.49,18.75,82500.0,10.7085,10.8005,10.6394,10.789,82500.0
2008-12-22 09:50:00,18.74,18.75,18.6,18.61,70050.0,10.7833,10.789,10.7027,10.7085,70050.0
2008-12-22 09:55:00,18.6,18.63,18.52,18.57,32250.0,10.7027,10.72,10.6567,10.6854,32250.0
2008-12-22 10:00:00,18.57,18.58,18.42,18.43,52800.0,10.6854,10.6912,10.5991,10.6049,52800.0
2008-12-22 10:05:00,18.42,18.46,18.37,18.43,154950.0,10.5991,10.6221,10.5704,10.6049,154950.0
2008-12-22 10:10:00,18.44,18.52,18.44,18.48,97500.0,10.6106,10.6567,10.6106,10.6336,97500.0
2008-12-22 10:15:00,18.47,18.59,18.45,18.53,33750.0,10.6279,10.6969,10.6164,10.6624,33750.0
2008-12-22 10:20:00,18.53,18.53,18.43,18.43,30300.0,10.6624,10.6624,10.6049,10.6049,30300.0
2008-12-22 10:25:00,18.43,18.45,18.43,18.43,10350.0,10.6049,10.6164,10.6049,10.6049,10350.0
2008-12-22 10:30:00,18.43,18.47,18.38,18.43,25050.0,10.6049,10.6279,10.5761,10.6049,25050.0
2008-12-22 10:35:00,18.44,18.49,18.41,18.45,66600.0,10.6106,10.6394,10.5934,10.6164,66600.0
2008-12-22 10:40:00,18.43,18.47,18.35,18.44,39450.0,10.6049,10.6279,10.5588,10.6106,39450.0
2008-12-22 10:45:00,18.43,18.5,18.41,18.5,18600.0,10.6049,10.6452,10.5934,10.6452,18600.0
2008-12-22 10:50:00,18.5,18.52,18.46,18.52,22950.0,10.6452,10.6567,10.6221,10.6567,22950.0
2008-12-22 10:55:00,18.52,18.52,18.47,18.48,8550.0,10.6567,10.6567,10.6279,10.6336,8550.0
2008-12-22 11:00:00,18.48,18.51,18.39,18.41,19950.0,10.6336,10.6509,10.5819,10.5934,19950.0
2008-12-22 11:05:00,18.41,18.43,18.41,18.41,16650.0,10.5934,10.6049,10.5934,10.5934,16650.0
2008-12-22 11:10:00,18.41,18.43,18.39,18.39,11100.0,10.5934,10.6049,10.5819,10.5819,11100.0
2008-12-22 11:15:00,18.39,18.41,18.36,18.41,21300.0,10.5819,10.5934,10.5646,10.5934,21300.0
2008-12-22 11:20:00,18.4,18.4,18.32,18.32,31800.0,10.5876,10.5876,10.5416,10.5416,31800.0
2008-12-22 11:25:00,18.33,18.36,18.33,18.33,21450.0,10.5473,10.5646,10.5473,10.5473,21450.0
2008-12-22 11:30:00,18.34,18.35,18.24,18.27,76050.0,10.5531,10.5588,10.4955,10.5128,76050.0
2008-12-22 11:35:00,18.26,18.26,18.19,18.23,48750.0,10.5071,10.5071,10.4668,10.4898,48750.0
2008-12-22 11:40:00,18.23,18.23,18.12,18.17,31350.0,10.4898,10.4898,10.4265,10.4553,31350.0
2008-12-22 11:45:00,18.18,18.2,18.14,18.18,31050.0,10.461,10.4725,10.438,10.461,31050.0
2008-12-22 11:50:00,18.18,18.2,18.15,18.18,15600.0,10.461,10.4725,10.4438,10.461,15600.0
2008-12-22 11:55:00,18.19,18.23,18.14,18.21,25800.0,10.4668,10.4898,10.438,10.4783,25800.0
2008-12-22 12:00:00,18.2,18.21,18.16,18.19,18750.0,10.4725,10.4783,10.4495,10.4668,18750.0
2008-12-22 12:05:00,18.19,18.21,18.15,18.15,23100.0,10.4668,10.4783,10.4438,10.4438,23100.0
2008-12-22 12:10:00,18.15,18.25,18.15,18.25,18150.0,10.4438,10.5013,10.4438,10.5013,18150.0
2008-12-22 12:15:00,18.24,18.26,18.22,18.26,14250.0,10.4955,10.5071,10.484,10.5071,14250.0
2008-12-22 12:20:00,18.25,18.27,18.14,18.15,21000.0,10.5013,10.5128,10.438,10.4438,21000.0
2008-12-22 12:25:00,18.14,18.17,18.12,18.17,20250.0,10.438,10.4553,10.4265,10.4553,20250.0
2008-12-22 12:30:00,18.17,18.21,18.14,18.21,26400.0,10.4553,10.4783,10.438,10.4783,26400.0
2008-12-22 12:35:00,18.21,18.25,18.21,18.23,78150.0,10.4783,10.5013,10.4783,10.4898,78150.0
2008-12-22 12:40:00,18.23,18.31,18.21,18.28,109350.0,10.4898,10.5358,10.4783,10.5186,109350.0
2008-12-22 12:45:00,18.27,18.32,18.27,18.27,54600.0,10.5128,10.5416,10.5128,10.5128,54600.0
2008-12-22 12:50:00,18.27,18.32,18.27,18.31,59400.0,10.5128,10.5416,10.5128,10.5358,59400.0
2008-12-22 12:55:00,18.29,18.33,18.27,18.29,61350.0,10.5243,10.5473,10.5128,10.5243,61350.0
2008-12-22 13:00:00,18.29,18.35,18.27,18.33,25800.0,10.5243,10.5588,10.5128,10.5473,25800.0
2008-12-22 13:05:00,18.33,18.36,18.26,18.27,18150.0,10.5473,10.5646,10.5071,10.5128,18150.0
2008-12-22 13:10:00,18.29,18.33,18.27,18.31,25650.0,10.5243,10.5473,10.5128,10.5358,25650.0
2008-12-22 13:15:00,18.31,18.39,18.31,18.37,22050.0,10.5358,10.5819,10.5358,10.5704,22050.0
2008-12-22 13:20:00,18.36,18.41,18.36,18.41,12450.0,10.5646,10.5934,10.5646,10.5934,12450.0
2008-12-22 13:25:00,18.4,18.42,18.36,18.37,19050.0,10.5876,10.5991,10.5646,10.5704,19050.0
2008-12-22 13:30:00,18.37,18.37,18.31,18.32,24900.0,10.5704,10.5704,10.5358,10.5416,24900.0
2008-12-22 13:35:00,18.32,18.35,18.31,18.33,10800.0,10.5416,10.5588,10.5358,10.5473,10800.0
2008-12-22 13:40:00,18.33,18.34,18.28,18.28,13350.0,10.5473,10.5531,10.5186,10.5186,13350.0
2008-12-22 13:45:00,18.27,18.27,18.16,18.17,28800.0,10.5128,10.5128,10.4495,10.4553,28800.0
2008-12-22 13:50:00,18.18,18.25,18.18,18.23,25350.0,10.461,10.5013,10.461,10.4898,25350.0
2008-12-22 13:55:00,18.23,18.26,18.16,18.2,39450.0,10.4898,10.5071,10.4495,10.4725,39450.0
2008-12-22 14:00:00,18.2,18.23,18.19,18.19,23400.0,10.4725,10.4898,10.4668,10.4668,23400.0
2008-12-22 14:05:00,18.19,18.27,18.19,18.25,30750.0,10.4668,10.5128,10.4668,10.5013,30750.0
2008-12-22 14:10:00,18.24,18.24,18.17,18.19,15900.0,10.4955,10.4955,10.4553,10.4668,15900.0
2008-12-22 14:15:00,18.2,18.21,18.11,18.13,18150.0,10.4725,10.4783,10.4207,10.4323,18150.0
2008-12-22 14:20:00,18.15,18.16,18.1,18.11,33750.0,10.4438,10.4495,10.415,10.4207,33750.0
2008-12-22 14:25:00,18.11,18.11,18.0,18.05,43500.0,10.4207,10.4207,10.3574,10.3862,43500.0
2008-12-22 14:30:00,18.05,18.07,17.97,18.01,28500.0,10.3862,10.3977,10.3402,10.3632,28500.0
2008-12-22 14:35:00,18.01,18.04,18.01,18.03,15600.0,10.3632,10.3805,10.3632,10.3747,15600.0
2008-12-22 14:40:00,18.03,18.08,18.03,18.03,17550.0,10.3747,10.4035,10.3747,10.3747,17550.0
2008-12-22 14:45:00,18.03,18.13,18.03,18.12,32250.0,10.3747,10.4323,10.3747,10.4265,32250.0
2008-12-22 14:50:00,18.12,18.13,18.06,18.07,24600.0,10.4265,10.4323,10.392,10.3977,24600.0
2008-12-22 14:55:00,18.05,18.06,17.93,17.93,52950.0,10.3862,10.392,10.3172,10.3172,52950.0
2008-12-22 15:00:00,17.94,18.0,17.87,17.94,49650.0,10.3229,10.3574,10.2826,10.3229,49650.0
2008-12-22 15:05:00,17.95,18.01,17.91,17.97,49200.0,10.3287,10.3632,10.3057,10.3402,49200.0
2008-12-22 15:10:00,17.97,17.99,17.91,17.97,40500.0,10.3402,10.3517,10.3057,10.3402,40500.0
2008-12-22 15:15:00,17.96,17.99,17.93,17.93,46500.0,10.3344,10.3517,10.3172,10.3172,46500.0
2008-12-22 15:20:00,17.93,17.99,17.91,17.97,32850.0,10.3172,10.3517,10.3057,10.3402,32850.0
2008-12-22 15:25:00,17.96,17.98,17.86,17.91,85800.0,10.3344,10.3459,10.2769,10.3057,85800.0
2008-12-22 15:30:00,17.92,17.99,17.92,17.95,46050.0,10.3114,10.3517,10.3114,10.3287,46050.0
2008-12-22 15:35:00,17.95,18.11,17.95,18.09,85650.0,10.3287,10.4207,10.3287,10.4092,85650.0
2008-12-22 15:40:00,18.09,18.17,18.02,18.08,97050.0,10.4092,10.4553,10.369,10.4035,97050.0
2008-12-22 15:45:00,18.09,18.12,18.05,18.09,81900.0,10.4092,10.4265,10.3862,10.4092,81900.0
2008-12-22 15:50:00,18.08,18.2,18.05,18.17,173850.0,10.4035,10.4725,10.3862,10.4553,173850.0
2008-12-22 15:55:00,18.18,18.31,18.09,18.24,280950.0,10.461,10.5358,10.4092,10.4955,280950.0
2008-12-23 09:30:00,18.55,18.65,18.38,18.51,76350.0,10.6739,10.7315,10.5761,10.6509,76350.0
2008-12-23 09:35:00,18.48,18.55,18.33,18.41,31950.0,10.6336,10.6739,10.5473,10.5934,31950.0
2008-12-23 09:40:00,18.39,18.41,18.26,18.31,45750.0,10.5819,10.5934,10.5071,10.5358,45750.0
2008-12-23 09:45:00,18.31,18.4,18.29,18.34,35400.0,10.5358,10.5876,10.5243,10.5531,35400.0
2008-12-23 09:50:00,18.33,18.43,18.33,18.39,26100.0,10.5473,10.6049,10.5473,10.5819,26100.0
2008-12-23 09:55:00,18.4,18.54,18.4,18.54,15600.0,10.5876,10.6682,10.5876,10.6682,15600.0
2008-12-23 10:00:00,18.53,18.53,18.39,18.43,78000.0,10.6624,10.6624,10.5819,10.6049,78000.0
2008-12-23 10:05:00,18.43,18.49,18.37,18.41,61200.0,10.6049,10.6394,10.5704,10.5934,61200.0
2008-12-23 10:10:00,18.43,18.52,18.39,18.51,124200.0,10.6049,10.6567,10.5819,10.6509,124200.0
2008-12-23 10:15:00,18.51,18.53,18.37,18.37,76200.0,10.6509,10.6624,10.5704,10.5704,76200.0
2008-12-23 10:20:00,18.37,18.39,18.31,18.33,19650.0,10.5704,10.5819,10.5358,10.5473,19650.0
2008-12-23 10:25:00,18.35,18.41,18.31,18.4,19500.0,10.5588,10.5934,10.5358,10.5876,19500.0
2008-12-23 10:30:00,18.39,18.51,18.39,18.51,27150.0,10.5819,10.6509,10.5819,10.6509,27150.0
2008-12-23 10:35:00,18.51,18.55,18.48,18.49,33600.0,10.6509,10.6739,10.6336,10.6394,33600.0
2008-12-23 10:40:00,18.48,18.5,18.39,18.4,30000.0,10.6336,10.6452,10.5819,10.5876,30000.0
2008-12-23 10:45:00,18.41,18.5,18.41,18.49,20250.0,10.5934,10.6452,10.5934,10.6394,20250.0
2008-12-23 10:50:00,18.47,18.47,18.4,18.42,16050.0,10.6279,10.6279,10.5876,10.5991,16050.0
2008-12-23 10:55:00,18.43,18.47,18.37,18.37,14250.0,10.6049,10.6279,10.5704,10.5704,14250.0
2008-12-23 11:00:00,18.37,18.44,18.37,18.44,16950.0,10.5704,10.6106,10.5704,10.6106,16950.0
2008-12-23 11:05:00,18.43,18.43,18.35,18.37,25350.0,10.6049,10.6049,10.5588,10.5704,25350.0
2008-12-23 11:10:00,18.36,18.36,18.31,18.35,16650.0,10.5646,10.5646,10.5358,10.5588,16650.0
2008-12-23 11:15:00,18.35,18.37,18.27,18.28,19800.0,10.5588,10.5704,10.5128,10.5186,19800.0
2008-12-23 11:20:00,18.29,18.31,18.27,18.29,17100.0,10.5243,10.5358,10.5128,10.5243,17100.0
2008-12-23 11:25:00,18.29,18.31,18.2,18.21,46950.0,10.5243,10.5358,10.4725,10.4783,46950.0
2008-12-23 11:30:00,18.23,18.23,18.11,18.11,102750.0,10.4898,10.4898,10.4207,10.4207,102750.0
2008-12-23 11:35:00,18.12,18.13,18.05,18.12,83850.0,10.4265,10.4323,10.3862,10.4265,83850.0
2008-12-23 11:40:00,18.13,18.15,18.04,18.13,106500.0,10.4323,10.4438,10.3805,10.4323,106500.0
2008-12-23 11:45:00,18.14,18.16,18.1,18.13,26400.0,10.438,10.4495,10.415,10.4323,26400.0
2008-12-23 11:50:00,18.13,18.13,18.07,18.08,9600.0,10.4323,10.4323,10.3977,10.4035,9600.0
2008-12-23 11:55:00,18.08,18.08,17.93,17.95,63150.0,10.4035,10.4035,10.3172,10.3287,63150.0
2008-12-23 12:00:00,17.96,17.97,17.84,17.85,67350.0,10.3344,10.3402,10.2654,10.2711,67350.0
2008-12-23 12:05:00,17.85,17.85,17.76,17.8,87450.0,10.2711,10.2711,10.2193,10.2424,87450.0
2008-12-23 12:10:00,17.8,17.85,17.75,17.84,31200.0,10.2424,10.2711,10.2136,10.2654,31200.0
2008-12-23 12:15:00,17.84,17.85,17.78,17.83,39600.0,10.2654,10.2711,10.2309,10.2596,39600.0
2008-12-23 12:20:00,17.83,17.84,17.77,17.77,21000.0,10.2596,10.2654,10.2251,10.2251,21000.0
2008-12-23 12:25:00,17.78,17.79,17.73,17.76,32400.0,10.2309,10.2366,10.2021,10.2193,32400.0
2008-12-23 12:30:00,17.77,17.79,17.67,17.69,33900.0,10.2251,10.2366,10.1676,10.1791,33900.0
2008-12-23 12:35:00,17.7,17.77,17.7,17.76,39150.0,10.1848,10.2251,10.1848,10.2193,39150.0
2008-12-23 12:40:00,17.77,17.81,17.76,17.77,31500.0,10.2251,10.2481,10.2193,10.2251,31500.0
2008-12-23 12:45:00,17.77,17.81,17.76,17.81,49650.0,10.2251,10.2481,10.2193,10.2481,49650.0
2008-12-23 12:50:00,17.8,17.87,17.79,17.87,126000.0,10.2424,10.2826,10.2366,10.2826,126000.0
2008-12-23 12:55:00,17.84,17.87,17.83,17.85,30150.0,10.2654,10.2826,10.2596,10.2711,30150.0
2008-12-23 13:00:00,17.84,17.88,17.79,17.81,100950.0,10.2654,10.2884,10.2366,10.2481,100950.0
2008-12-23 13:05:00,17.81,17.89,17.79,17.87,65100.0,10.2481,10.2942,10.2366,10.2826,65100.0
2008-12-23 13:10:00,17.87,17.89,17.83,17.84,21450.0,10.2826,10.2942,10.2596,10.2654,21450.0
2008-12-23 13:15:00,17.85,17.87,17.81,17.83,30000.0,10.2711,10.2826,10.2481,10.2596,30000.0
2008-12-23 13:20:00,17.82,17.85,17.77,17.85,36150.0,10.2539,10.2711,10.2251,10.2711,36150.0
2008-12-23 13:25:00,17.85,17.86,17.83,17.86,29250.0,10.2711,10.2769,10.2596,10.2769,29250.0
2008-12-23 13:30:00,17.87,17.89,17.85,17.88,17100.0,10.2826,10.2942,10.2711,10.2884,17100.0
2008-12-23 13:35:00,17.88,17.89,17.82,17.83,24750.0,10.2884,10.2942,10.2539,10.2596,24750.0
2008-12-23 13:40:00,17.81,17.87,17.81,17.85,7800.0,10.2481,10.2826,10.2481,10.2711,7800.0
2008-12-23 13:45:00,17.85,17.85,17.83,17.83,19650.0,10.2711,10.2711,10.2596,10.2596,19650.0
2008-12-23 13:50:00,17.84,17.87,17.84,17.87,10500.0,10.2654,10.2826,10.2654,10.2826,10500.0
2008-12-23 13:55:00,17.87,17.97,17.87,17.93,40200.0,10.2826,10.3402,10.2826,10.3172,40200.0
2008-12-23 14:00:00,17.92,17.93,17.87,17.88,34950.0,10.3114,10.3172,10.2826,10.2884,34950.0
2008-12-23 14:05:00,17.89,17.89,17.81,17.81,40800.0,10.2942,10.2942,10.2481,10.2481,40800.0
2008-12-23 14:10:00,17.81,17.81,17.78,17.81,33600.0,10.2481,10.2481,10.2309,10.2481,33600.0
2008-12-23 14:15:00,17.81,17.85,17.79,17.84,39900.0,10.2481,10.2711,10.2366,10.2654,39900.0
2008-12-23 14:20:00,17.85,17.86,17.83,17.85,37500.0,10.2711,10.2769,10.2596,10.2711,37500.0
2008-12-23 14:25:00,17.84,17.85,17.78,17.8,36300.0,10.2654,10.2711,10.2309,10.2424,36300.0
2008-12-23 14:30:00,17.79,17.82,17.67,17.71,56100.0,10.2366,10.2539,10.1676,10.1906,56100.0
2008-12-23 14:35:00,17.71,17.76,17.71,17.72,20100.0,10.1906,10.2193,10.1906,10.1963,20100.0
2008-12-23 14:40:00,17.72,17.76,17.7,17.71,44250.0,10.1963,10.2193,10.1848,10.1906,44250.0
2008-12-23 14:45:00,17.71,17.71,17.63,17.69,46350.0,10.1906,10.1906,10.1445,10.1791,46350.0
2008-12-23 14:50:00,17.68,17.78,17.66,17.75,47400.0,10.1733,10.2309,10.1618,10.2136,47400.0
2008-12-23 14:55:00,17.75,17.78,17.71,17.73,34950.0,10.2136,10.2309,10.1906,10.2021,34950.0
2008-12-23 15:00:00,17.73,17.77,17.71,17.73,42300.0,10.2021,10.2251,10.1906,10.2021,42300.0
2008-12-23 15:05:00,17.73,17.74,17.67,17.7,31950.0,10.2021,10.2078,10.1676,10.1848,31950.0
2008-12-23 15:10:00,17.71,17.87,17.71,17.83,84000.0,10.1906,10.2826,10.1906,10.2596,84000.0
2008-12-23 15:15:00,17.83,17.87,17.79,17.79,33450.0,10.2596,10.2826,10.2366,10.2366,33450.0
2008-12-23 15:20:00,17.79,17.86,17.76,17.83,69750.0,10.2366,10.2769,10.2193,10.2596,69750.0
2008-12-23 15:25:00,17.81,17.89,17.78,17.85,62250.0,10.2481,10.2942,10.2309,10.2711,62250.0
2008-12-23 15:30:00,17.86,17.93,17.85,17.87,56700.0,10.2769,10.3172,10.2711,10.2826,56700.0
2008-12-23 15:35:00,17.87,17.87,17.79,17.82,34950.0,10.2826,10.2826,10.2366,10.2539,34950.0
2008-12-23 15:40:00,17.81,17.87,17.79,17.83,30000.0,10.2481,10.2826,10.2366,10.2596,30000.0
2008-12-23 15:45:00,17.83,17.87,17.81,17.84,32250.0,10.2596,10.2826,10.2481,10.2654,32250.0
2008-12-23 15:50:00,17.85,17.85,17.76,17.77,94050.0,10.2711,10.2711,10.2193,10.2251,94050.0
2008-12-23 15:55:00,17.77,17.84,17.76,17.83,135450.0,10.2251,10.2654,10.2193,10.2596,135450.0
2008-12-24 09:30:00,17.57,18.03,17.57,17.92,21000.0,10.11,10.3747,10.11,10.3114,21000.0
2008-12-24 09:35:00,17.93,17.93,17.81,17.81,12750.0,10.3172,10.3172,10.2481,10.2481,12750.0
2008-12-24 09:40:00,17.8,17.82,17.75,17.77,16950.0,10.2424,10.2539,10.2136,10.2251,16950.0
2008-12-24 09:45:00,17.77,17.81,17.75,17.76,15300.0,10.2251,10.2481,10.2136,10.2193,15300.0
2008-12-24 09:50:00,17.76,17.79,17.75,17.77,21450.0,10.2193,10.2366,10.2136,10.2251,21450.0
2008-12-24 09:55:00,17.77,17.85,17.77,17.81,88800.0,10.2251,10.2711,10.2251,10.2481,88800.0
2008-12-24 10:00:00,17.81,17.81,17.73,17.77,51600.0,10.2481,10.2481,10.2021,10.2251,51600.0
2008-12-24 10:05:00,17.77,17.8,17.76,17.78,13800.0,10.2251,10.2424,10.2193,10.2309,13800.0
2008-12-24 10:10:00,17.79,17.83,17.79,17.83,20250.0,10.2366,10.2596,10.2366,10.2596,20250.0
2008-12-24 10:15:00,17.85,17.88,17.85,17.86,9150.0,10.2711,10.2884,10.2711,10.2769,9150.0
2008-12-24 10:20:00,17.85,17.9,17.85,17.88,30450.0,10.2711,10.2999,10.2711,10.2884,30450.0
2008-12-24 10:25:00,17.89,17.95,17.88,17.93,18150.0,10.2942,10.3287,10.2884,10.3172,18150.0
2008-12-24 10:30:00,17.93,18.03,17.93,18.02,19350.0,10.3172,10.3747,10.3172,10.369,19350.0
2008-12-24 10:35:00,18.03,18.03,17.91,17.92,15750.0,10.3747,10.3747,10.3057,10.3114,15750.0
2008-12-24 10:40:00,17.93,17.97,17.9,17.95,14400.0,10.3172,10.3402,10.2999,10.3287,14400.0
2008-12-24 10:45:00,17.95,18.02,17.95,18.02,15150.0,10.3287,10.369,10.3287,10.369,15150.0
2008-12-24 10:50:00,18.02,18.06,18.02,18.02,28050.0,10.369,10.392,10.369,10.369,28050.0
2008-12-24 10:55:00,18.03,18.04,17.95,17.95,19650.0,10.3747,10.3805,10.3287,10.3287,19650.0
2008-12-24 11:00:00,17.94,17.99,17.91,17.91,20250.0,10.3229,10.3517,10.3057,10.3057,20250.0
2008-12-24 11:05:00,17.9,17.97,17.9,17.97,9600.0,10.2999,10.3402,10.2999,10.3402,9600.0
2008-12-24 11:10:00,17.97,18.01,17.97,18.0,14550.0,10.3402,10.3632,10.3402,10.3574,14550.0
2008-12-24 11:15:00,18.01,18.03,17.97,17.97,8400.0,10.3632,10.3747,10.3402,10.3402,8400.0
2008-12-24 11:20:00,17.97,17.99,17.96,17.99,25800.0,10.3402,10.3517,10.3344,10.3517,25800.0
2008-12-24 11:25:00,17.99,17.99,17.89,17.89,62250.0,10.3517,10.3517,10.2942,10.2942,62250.0
2008-12-24 11:30:00,17.89,17.91,17.8,17.81,99600.0,10.2942,10.3057,10.2424,10.2481,99600.0
2008-12-24 11:35:00,17.81,17.93,17.81,17.92,17250.0,10.2481,10.3172,10.2481,10.3114,17250.0
2008-12-24 11:40:00,17.93,17.96,17.92,17.96,13050.0,10.3172,10.3344,10.3114,10.3344,13050.0
2008-12-24 11:45:00,17.97,17.97,17.95,17.97,14700.0,10.3402,10.3402,10.3287,10.3402,14700.0
2008-12-24 11:50:00,17.96,18.0,17.96,17.98,12450.0,10.3344,10.3574,10.3344,10.3459,12450.0
2008-12-24 11:55:00,17.97,17.98,17.93,17.95,15150.0,10.3402,10.3459,10.3172,10.3287,15150.0
2008-12-24 12:00:00,17.95,17.99,17.94,17.99,10200.0,10.3287,10.3517,10.3229,10.3517,10200.0
2008-12-24 12:05:00,17.98,17.99,17.97,17.97,8550.0,10.3459,10.3517,10.3402,10.3402,8550.0
2008-12-24 12:10:00,17.97,17.98,17.93,17.95,8550.0,10.3402,10.3459,10.3172,10.3287,8550.0
2008-12-24 12:15:00,17.95,17.97,17.95,17.97,5550.0,10.3287,10.3402,10.3287,10.3402,5550.0
2008-12-24 12:20:00,17.97,17.98,17.95,17.95,10800.0,10.3402,10.3459,10.3287,10.3287,10800.0
2008-12-24 12:25:00,17.97,17.99,17.93,17.95,19950.0,10.3402,10.3517,10.3172,10.3287,19950.0
2008-12-24 12:30:00,17.95,17.99,17.95,17.99,11100.0,10.3287,10.3517,10.3287,10.3517,11100.0
2008-12-24 12:35:00,17.98,18.01,17.98,18.01,7950.0,10.3459,10.3632,10.3459,10.3632,7950.0
2008-12-24 12:40:00,18.0,18.03,18.0,18.02,10650.0,10.3574,10.3747,10.3574,10.369,10650.0
2008-12-24 12:45:00,18.02,18.03,17.98,17.98,26400.0,10.369,10.3747,10.3459,10.3459,26400.0
2008-12-24 12:50:00,17.99,18.05,17.99,18.02,48900.0,10.3517,10.3862,10.3517,10.369,48900.0
2008-12-24 12:55:00,18.01,18.03,17.95,17.95,73350.0,10.3632,10.3747,10.3287,10.3287,73350.0
2008-12-26 09:30:00,18.61,19.07,16.89,18.07,38400.0,10.7085,10.9731,9.7187,10.3977,38400.0
2008-12-26 09:35:00,18.07,18.13,18.05,18.11,22350.0,10.3977,10.4323,10.3862,10.4207,22350.0
2008-12-26 09:40:00,18.14,18.18,18.11,18.14,11700.0,10.438,10.461,10.4207,10.438,11700.0
2008-12-26 09:45:00,18.13,18.19,18.13,18.19,26700.0,10.4323,10.4668,10.4323,10.4668,26700.0
2008-12-26 09:50:00,18.19,18.21,18.16,18.17,22500.0,10.4668,10.4783,10.4495,10.4553,22500.0
2008-12-26 09:55:00,18.17,18.19,18.13,18.14,30450.0,10.4553,10.4668,10.4323,10.438,30450.0
2008-12-26 10:00:00,18.14,18.15,18.09,18.09,22350.0,10.438,10.4438,10.4092,10.4092,22350.0
2008-12-26 10:05:00,18.09,18.09,18.07,18.07,10650.0,10.4092,10.4092,10.3977,10.3977,10650.0
2008-12-26 10:10:00,18.07,18.09,18.05,18.06,23850.0,10.3977,10.4092,10.3862,10.392,23850.0
2008-12-26 10:15:00,18.05,18.06,18.0,18.0,21000.0,10.3862,10.392,10.3574,10.3574,21000.0
2008-12-26 10:20:00,17.99,18.01,17.98,17.98,21000.0,10.3517,10.3632,10.3459,10.3459,21000.0
2008-12-26 10:25:00,17.97,17.97,17.93,17.93,5100.0,10.3402,10.3402,10.3172,10.3172,5100.0
2008-12-26 10:30:00,17.93,17.98,17.91,17.97,103050.0,10.3172,10.3459,10.3057,10.3402,103050.0
2008-12-26 10:35:00,17.97,17.99,17.93,17.95,118050.0,10.3402,10.3517,10.3172,10.3287,118050.0
2008-12-26 10:40:00,17.95,17.95,17.86,17.86,94350.0,10.3287,10.3287,10.2769,10.2769,94350.0
2008-12-26 10:45:00,17.86,17.88,17.81,17.82,37800.0,10.2769,10.2884,10.2481,10.2539,37800.0
2008-12-26 10:50:00,17.82,17.85,17.81,17.84,21300.0,10.2539,10.2711,10.2481,10.2654,21300.0
2008-12-26 10:55:00,17.84,17.86,17.83,17.85,8100.0,10.2654,10.2769,10.2596,10.2711,8100.0
2008-12-26 11:00:00,17.85,17.91,17.84,17.91,10950.0,10.2711,10.3057,10.2654,10.3057,10950.0
2008-12-26 11:05:00,17.92,18.01,17.92,18.01,36300.0,10.3114,10.3632,10.3114,10.3632,36300.0
2008-12-26 11:10:00,18.01,18.06,18.01,18.05,27600.0,10.3632,10.392,10.3632,10.3862,27600.0
2008-12-26 11:15:00,18.05,18.05,18.03,18.03,11400.0,10.3862,10.3862,10.3747,10.3747,11400.0
2008-12-26 11:20:00,18.04,18.05,17.99,17.99,12000.0,10.3805,10.3862,10.3517,10.3517,12000.0
2008-12-26 11:25:00,17.99,17.99,17.94,17.94,9300.0,10.3517,10.3517,10.3229,10.3229,9300.0
2008-12-26 11:30:00,17.94,18.01,17.93,18.01,24450.0,10.3229,10.3632,10.3172,10.3632,24450.0
2008-12-26 11:35:00,18.02,18.03,18.0,18.03,15900.0,10.369,10.3747,10.3574,10.3747,15900.0
2008-12-26 11:40:00,18.04,18.05,18.02,18.02,9150.0,10.3805,10.3862,10.369,10.369,9150.0
2008-12-26 11:45:00,18.01,18.01,17.99,17.99,6300.0,10.3632,10.3632,10.3517,10.3517,6300.0
2008-12-26 11:50:00,17.99,18.04,17.98,18.04,24450.0,10.3517,10.3805,10.3459,10.3805,24450.0
2008-12-26 11:55:00,18.05,18.07,18.04,18.05,8850.0,10.3862,10.3977,10.3805,10.3862,8850.0
2008-12-26 12:00:00,18.05,18.1,18.05,18.1,9150.0,10.3862,10.415,10.3862,10.415,9150.0
2008-12-26 12:05:00,18.1,18.1,18.07,18.07,5400.0,10.415,10.415,10.3977,10.3977,5400.0
2008-12-26 12:10:00,18.06,18.06,18.05,18.05,4650.0,10.392,10.392,10.3862,10.3862,4650.0
2008-12-26 12:15:00,18.05,18.05,18.04,18.04,4350.0,10.3862,10.3862,10.3805,10.3805,4350.0
2008-12-26 12:20:00,18.05,18.05,18.04,18.04,3600.0,10.3862,10.3862,10.3805,10.3805,3600.0
2008-12-26 12:25:00,18.03,18.04,17.98,17.98,7800.0,10.3747,10.3805,10.3459,10.3459,7800.0
2008-12-26 12:30:00,17.98,18.0,17.98,18.0,5100.0,10.3459,10.3574,10.3459,10.3574,5100.0
2008-12-26 12:35:00,18.01,18.01,18.0,18.0,7200.0,10.3632,10.3632,10.3574,10.3574,7200.0
2008-12-26 12:40:00,17.99,17.99,17.97,17.98,2850.0,10.3517,10.3517,10.3402,10.3459,2850.0
2008-12-26 12:45:00,17.97,17.97,17.93,17.94,15150.0,10.3402,10.3402,10.3172,10.3229,15150.0
2008-12-26 12:50:00,17.93,17.93,17.89,17.91,17400.0,10.3172,10.3172,10.2942,10.3057,17400.0
2008-12-26 12:55:00,17.91,17.91,17.89,17.9,3300.0,10.3057,10.3057,10.2942,10.2999,3300.0
2008-12-26 13:00:00,17.9,17.91,17.9,17.91,6600.0,10.2999,10.3057,10.2999,10.3057,6600.0
2008-12-26 13:05:00,17.9,17.91,17.9,17.91,3000.0,10.2999,10.3057,10.2999,10.3057,3000.0
2008-12-26 13:10:00,17.91,17.92,17.91,17.92,2850.0,10.3057,10.3114,10.3057,10.3114,2850.0
2008-12-26 13:15:00,17.92,17.92,17.91,17.92,1800.0,10.3114,10.3114,10.3057,10.3114,1800.0
2008-12-26 13:20:00,17.92,17.92,17.9,17.91,6150.0,10.3114,10.3114,10.2999,10.3057,6150.0
2008-12-26 13:25:00,17.9,17.92,17.9,17.92,3900.0,10.2999,10.3114,10.2999,10.3114,3900.0
2008-12-26 13:30:00,17.92,17.98,17.91,17.97,12300.0,10.3114,10.3459,10.3057,10.3402,12300.0
2008-12-26 13:35:00,17.97,17.98,17.97,17.97,6150.0,10.3402,10.3459,10.3402,10.3402,6150.0
2008-12-26 13:40:00,17.96,17.97,17.94,17.94,7200.0,10.3344,10.3402,10.3229,10.3229,7200.0
2008-12-26 13:45:00,17.93,17.96,17.93,17.95,18300.0,10.3172,10.3344,10.3172,10.3287,18300.0
2008-12-26 13:50:00,17.95,17.97,17.95,17.97,8250.0,10.3287,10.3402,10.3287,10.3402,8250.0
2008-12-26 13:55:00,17.97,17.97,17.95,17.95,7050.0,10.3402,10.3402,10.3287,10.3287,7050.0
2008-12-26 14:00:00,17.97,17.97,17.95,17.97,7200.0,10.3402,10.3402,10.3287,10.3402,7200.0
2008-12-26 14:05:00,17.97,17.98,17.97,17.97,4950.0,10.3402,10.3459,10.3402,10.3402,4950.0
2008-12-26 14:10:00,17.97,17.98,17.97,17.97,3750.0,10.3402,10.3459,10.3402,10.3402,3750.0
2008-12-26 14:15:00,17.97,18.0,17.97,18.0,7650.0,10.3402,10.3574,10.3402,10.3574,7650.0
2008-12-26 14:20:00,18.0,18.03,17.99,18.01,11400.0,10.3574,10.3747,10.3517,10.3632,11400.0
2008-12-26 14:25:00,18.01,18.01,17.99,18.0,7200.0,10.3632,10.3632,10.3517,10.3574,7200.0
2008-12-26 14:30:00,18.0,18.02,18.0,18.01,7050.0,10.3574,10.369,10.3574,10.3632,7050.0
2008-12-26 14:35:00,18.01,18.04,18.01,18.03,8700.0,10.3632,10.3805,10.3632,10.3747,8700.0
2008-12-26 14:40:00,18.04,18.08,18.04,18.08,5100.0,10.3805,10.4035,10.3805,10.4035,5100.0
2008-12-26 14:45:00,18.08,18.09,18.05,18.07,9150.0,10.4035,10.4092,10.3862,10.3977,9150.0
2008-12-26 14:50:00,18.05,18.07,18.05,18.06,7950.0,10.3862,10.3977,10.3862,10.392,7950.0
2008-12-26 14:55:00,18.05,18.09,18.05,18.07,9900.0,10.3862,10.4092,10.3862,10.3977,9900.0
2008-12-26 15:00:00,18.07,18.09,18.06,18.09,13650.0,10.3977,10.4092,10.392,10.4092,13650.0
2008-12-26 15:05:00,18.09,18.12,18.09,18.12,10500.0,10.4092,10.4265,10.4092,10.4265,10500.0
2008-12-26 15:10:00,18.12,18.14,18.11,18.13,14250.0,10.4265,10.438,10.4207,10.4323,14250.0
2008-12-26 15:15:00,18.13,18.15,18.13,18.13,17700.0,10.4323,10.4438,10.4323,10.4323,17700.0
2008-12-26 15:20:00,18.13,18.15,18.12,18.14,24150.0,10.4323,10.4438,10.4265,10.438,24150.0
2008-12-26 15:25:00,18.15,18.16,18.13,18.13,33150.0,10.4438,10.4495,10.4323,10.4323,33150.0
2008-12-26 15:30:00,18.14,18.17,18.13,18.13,29250.0,10.438,10.4553,10.4323,10.4323,29250.0
2008-12-26 15:35:00,18.13,18.13,18.11,18.12,17100.0,10.4323,10.4323,10.4207,10.4265,17100.0
2008-12-26 15:40:00,18.12,18.13,18.12,18.13,13950.0,10.4265,10.4323,10.4265,10.4323,13950.0
2008-12-26 15:45:00,18.13,18.13,18.11,18.12,25050.0,10.4323,10.4323,10.4207,10.4265,25050.0
2008-12-26 15:50:00,18.12,18.14,18.12,18.12,63000.0,10.4265,10.438,10.4265,10.4265,63000.0
2008-12-26 15:55:00,18.12,18.17,18.08,18.17,149250.0,10.4265,10.4553,10.4035,10.4553,149250.0
2008-12-29 09:30:00,18.09,18.2,18.06,18.11,34200.0,10.4092,10.4725,10.392,10.4207,34200.0
2008-12-29 09:35:00,18.1,18.12,18.04,18.08,9000.0,10.415,10.4265,10.3805,10.4035,9000.0
2008-12-29 09:40:00,18.07,18.16,18.05,18.14,16200.0,10.3977,10.4495,10.3862,10.438,16200.0
2008-12-29 09:45:00,18.13,18.13,18.04,18.05,12000.0,10.4323,10.4323,10.3805,10.3862,12000.0
2008-12-29 09:50:00,18.05,18.05,17.95,17.96,23550.0,10.3862,10.3862,10.3287,10.3344,23550.0
2008-12-29 09:55:00,17.97,17.97,17.9,17.93,19350.0,10.3402,10.3402,10.2999,10.3172,19350.0
2008-12-29 10:00:00,17.91,17.94,17.89,17.93,17700.0,10.3057,10.3229,10.2942,10.3172,17700.0
2008-12-29 10:05:00,17.91,17.93,17.85,17.87,20700.0,10.3057,10.3172,10.2711,10.2826,20700.0
2008-12-29 10:10:00,17.88,17.95,17.88,17.94,130500.0,10.2884,10.3287,10.2884,10.3229,130500.0
2008-12-29 10:15:00,17.94,18.0,17.92,17.92,129900.0,10.3229,10.3574,10.3114,10.3114,129900.0
2008-12-29 10:20:00,17.92,17.92,17.84,17.87,53400.0,10.3114,10.3114,10.2654,10.2826,53400.0
2008-12-29 10:25:00,17.87,17.88,17.81,17.87,33750.0,10.2826,10.2884,10.2481,10.2826,33750.0
2008-12-29 10:30:00,17.87,17.89,17.84,17.89,89400.0,10.2826,10.2942,10.2654,10.2942,89400.0
2008-12-29 10:35:00,17.9,17.91,17.85,17.9,23700.0,10.2999,10.3057,10.2711,10.2999,23700.0
2008-12-29 10:40:00,17.9,17.94,17.82,17.83,31800.0,10.2999,10.3229,10.2539,10.2596,31800.0
2008-12-29 10:45:00,17.83,17.83,17.8,17.8,24000.0,10.2596,10.2596,10.2424,10.2424,24000.0
2008-12-29 10:50:00,17.79,17.8,17.75,17.78,19950.0,10.2366,10.2424,10.2136,10.2309,19950.0
2008-12-29 10:55:00,17.77,17.79,17.74,17.77,15750.0,10.2251,10.2366,10.2078,10.2251,15750.0
2008-12-29 11:00:00,17.76,17.77,17.73,17.75,19050.0,10.2193,10.2251,10.2021,10.2136,19050.0
2008-12-29 11:05:00,17.75,17.79,17.71,17.72,30600.0,10.2136,10.2366,10.1906,10.1963,30600.0
2008-12-29 11:10:00,17.72,17.75,17.69,17.72,13350.0,10.1963,10.2136,10.1791,10.1963,13350.0
2008-12-29 11:15:00,17.72,17.73,17.7,17.71,12000.0,10.1963,10.2021,10.1848,10.1906,12000.0
2008-12-29 11:20:00,17.71,17.71,17.67,17.68,13500.0,10.1906,10.1906,10.1676,10.1733,13500.0
2008-12-29 11:25:00,17.68,17.69,17.67,17.67,22650.0,10.1733,10.1791,10.1676,10.1676,22650.0
2008-12-29 11:30:00,17.67,17.77,17.67,17.77,55650.0,10.1676,10.2251,10.1676,10.2251,55650.0
2008-12-29 11:35:00,17.77,17.82,17.77,17.8,16500.0,10.2251,10.2539,10.2251,10.2424,16500.0
2008-12-29 11:40:00,17.81,17.82,17.79,17.81,24000.0,10.2481,10.2539,10.2366,10.2481,24000.0
2008-12-29 11:45:00,17.8,17.82,17.79,17.81,26250.0,10.2424,10.2539,10.2366,10.2481,26250.0
2008-12-29 11:50:00,17.81,17.83,17.8,17.81,9450.0,10.2481,10.2596,10.2424,10.2481,9450.0
2008-12-29 11:55:00,17.81,17.85,17.79,17.85,20100.0,10.2481,10.2711,10.2366,10.2711,20100.0
2008-12-29 12:00:00,17.85,17.87,17.83,17.85,12450.0,10.2711,10.2826,10.2596,10.2711,12450.0
2008-12-29 12:05:00,17.85,17.85,17.82,17.83,12300.0,10.2711,10.2711,10.2539,10.2596,12300.0
2008-12-29 12:10:00,17.81,17.83,17.81,17.81,12900.0,10.2481,10.2596,10.2481,10.2481,12900.0
2008-12-29 12:15:00,17.81,17.81,17.77,17.77,8850.0,10.2481,10.2481,10.2251,10.2251,8850.0
2008-12-29 12:20:00,17.77,17.78,17.76,17.76,5550.0,10.2251,10.2309,10.2193,10.2193,5550.0
2008-12-29 12:25:00,17.75,17.75,17.69,17.71,20400.0,10.2136,10.2136,10.1791,10.1906,20400.0
2008-12-29 12:30:00,17.71,17.72,17.7,17.71,9900.0,10.1906,10.1963,10.1848,10.1906,9900.0
2008-12-29 12:35:00,17.7,17.71,17.65,17.65,19800.0,10.1848,10.1906,10.1561,10.1561,19800.0
2008-12-29 12:40:00,17.65,17.65,17.59,17.61,29400.0,10.1561,10.1561,10.1215,10.133,29400.0
2008-12-29 12:45:00,17.61,17.62,17.59,17.6,5250.0,10.133,10.1388,10.1215,10.1273,5250.0
2008-12-29 12:50:00,17.6,17.63,17.59,17.62,12600.0,10.1273,10.1445,10.1215,10.1388,12600.0
2008-12-29 12:55:00,17.61,17.61,17.52,17.53,13650.0,10.133,10.133,10.0812,10.087,13650.0
2008-12-29 13:00:00,17.52,17.53,17.47,17.53,37200.0,10.0812,10.087,10.0525,10.087,37200.0
2008-12-29 13:05:00,17.53,17.53,17.5,17.53,11400.0,10.087,10.087,10.0697,10.087,11400.0
2008-12-29 13:10:00,17.53,17.55,17.53,17.55,11250.0,10.087,10.0985,10.087,10.0985,11250.0
2008-12-29 13:15:00,17.55,17.55,17.51,17.52,15900.0,10.0985,10.0985,10.0755,10.0812,15900.0
2008-12-29 13:20:00,17.53,17.54,17.51,17.51,7650.0,10.087,10.0928,10.0755,10.0755,7650.0
2008-12-29 13:25:00,17.51,17.51,17.49,17.5,9750.0,10.0755,10.0755,10.064,10.0697,9750.0
2008-12-29 13:30:00,17.5,17.56,17.49,17.56,12450.0,10.0697,10.1043,10.064,10.1043,12450.0
2008-12-29 13:35:00,17.55,17.57,17.53,17.57,9750.0,10.0985,10.11,10.087,10.11,9750.0
2008-12-29 13:40:00,17.57,17.61,17.56,17.61,10050.0,10.11,10.133,10.1043,10.133,10050.0
2008-12-29 13:45:00,17.59,17.61,17.57,17.61,26400.0,10.1215,10.133,10.11,10.133,26400.0
2008-12-29 13:50:00,17.61,17.63,17.59,17.61,13650.0,10.133,10.1445,10.1215,10.133,13650.0
2008-12-29 13:55:00,17.61,17.65,17.61,17.65,11850.0,10.133,10.1561,10.133,10.1561,11850.0
2008-12-29 14:00:00,17.64,17.65,17.61,17.61,7050.0,10.1503,10.1561,10.133,10.133,7050.0
2008-12-29 14:05:00,17.61,17.61,17.55,17.57,18600.0,10.133,10.133,10.0985,10.11,18600.0
2008-12-29 14:10:00,17.57,17.57,17.52,17.53,27600.0,10.11,10.11,10.0812,10.087,27600.0
2008-12-29 14:15:00,17.52,17.55,17.51,17.55,9450.0,10.0812,10.0985,10.0755,10.0985,9450.0
2008-12-29 14:20:00,17.55,17.59,17.55,17.58,11250.0,10.0985,10.1215,10.0985,10.1158,11250.0
2008-12-29 14:25:00,17.57,17.61,17.53,17.61,36300.0,10.11,10.133,10.087,10.133,36300.0
2008-12-29 14:30:00,17.59,17.61,17.56,17.59,15150.0,10.1215,10.133,10.1043,10.1215,15150.0
2008-12-29 14:35:00,17.59,17.59,17.54,17.55,25050.0,10.1215,10.1215,10.0928,10.0985,25050.0
2008-12-29 14:40:00,17.55,17.57,17.54,17.55,11850.0,10.0985,10.11,10.0928,10.0985,11850.0
2008-12-29 14:45:00,17.54,17.54,17.51,17.51,19200.0,10.0928,10.0928,10.0755,10.0755,19200.0
2008-12-29 14:50:00,17.51,17.53,17.51,17.51,7350.0,10.0755,10.087,10.0755,10.0755,7350.0
2008-12-29 14:55:00,17.51,17.61,17.51,17.58,23400.0,10.0755,10.133,10.0755,10.1158,23400.0
2008-12-29 15:00:00,17.59,17.61,17.59,17.6,19050.0,10.1215,10.133,10.1215,10.1273,19050.0
2008-12-29 15:05:00,17.59,17.7,17.59,17.65,45000.0,10.1215,10.1848,10.1215,10.1561,45000.0
2008-12-29 15:10:00,17.65,17.68,17.63,17.65,22650.0,10.1561,10.1733,10.1445,10.1561,22650.0
2008-12-29 15:15:00,17.67,17.69,17.6,17.61,32100.0,10.1676,10.1791,10.1273,10.133,32100.0
2008-12-29 15:20:00,17.61,17.7,17.61,17.68,38850.0,10.133,10.1848,10.133,10.1733,38850.0
2008-12-29 15:25:00,17.68,17.69,17.65,17.65,19950.0,10.1733,10.1791,10.1561,10.1561,19950.0
2008-12-29 15:30:00,17.65,17.7,17.65,17.66,26700.0,10.1561,10.1848,10.1561,10.1618,26700.0
2008-12-29 15:35:00,17.67,17.69,17.61,17.66,42750.0,10.1676,10.1791,10.133,10.1618,42750.0
2008-12-29 15:40:00,17.67,17.75,17.66,17.73,51600.0,10.1676,10.2136,10.1618,10.2021,51600.0
2008-12-29 15:45:00,17.73,17.75,17.71,17.73,25500.0,10.2021,10.2136,10.1906,10.2021,25500.0
2008-12-29 15:50:00,17.73,17.75,17.67,17.68,68400.0,10.2021,10.2136,10.1676,10.1733,68400.0
2008-12-29 15:55:00,17.68,17.74,17.67,17.73,166050.0,10.1733,10.2078,10.1676,10.2021,166050.0
2008-12-30 09:30:00,17.94,18.15,17.92,18.07,48600.0,10.3229,10.4438,10.3114,10.3977,48600.0
2008-12-30 09:35:00,18.05,18.05,17.94,17.96,24000.0,10.3862,10.3862,10.3229,10.3344,24000.0
2008-12-30 09:40:00,17.97,18.15,17.95,18.07,34800.0,10.3402,10.4438,10.3287,10.3977,34800.0
2008-12-30 09:45:00,18.08,18.13,18.04,18.11,34650.0,10.4035,10.4323,10.3805,10.4207,34650.0
2008-12-30 09:50:00,18.12,18.21,18.11,18.19,42600.0,10.4265,10.4783,10.4207,10.4668,42600.0
2008-12-30 09:55:00,18.19,18.21,18.12,18.12,31650.0,10.4668,10.4783,10.4265,10.4265,31650.0
2008-12-30 10:00:00,18.12,18.13,18.03,18.12,117150.0,10.4265,10.4323,10.3747,10.4265,117150.0
2008-12-30 10:05:00,18.11,18.13,18.06,18.11,143250.0,10.4207,10.4323,10.392,10.4207,143250.0
2008-12-30 10:10:00,18.1,18.14,18.1,18.13,141000.0,10.415,10.438,10.415,10.4323,141000.0
2008-12-30 10:15:00,18.14,18.24,18.14,18.23,29100.0,10.438,10.4955,10.438,10.4898,29100.0
2008-12-30 10:20:00,18.25,18.33,18.25,18.29,34500.0,10.5013,10.5473,10.5013,10.5243,34500.0
2008-12-30 10:25:00,18.3,18.33,18.27,18.31,25200.0,10.5301,10.5473,10.5128,10.5358,25200.0
2008-12-30 10:30:00,18.32,18.33,18.28,18.29,62100.0,10.5416,10.5473,10.5186,10.5243,62100.0
2008-12-30 10:35:00,18.31,18.31,18.27,18.27,12300.0,10.5358,10.5358,10.5128,10.5128,12300.0
2008-12-30 10:40:00,18.26,18.27,18.26,18.27,7650.0,10.5071,10.5128,10.5071,10.5128,7650.0
2008-12-30 10:45:00,18.26,18.33,18.26,18.31,11400.0,10.5071,10.5473,10.5071,10.5358,11400.0
2008-12-30 10:50:00,18.32,18.32,18.3,18.31,8400.0,10.5416,10.5416,10.5301,10.5358,8400.0
2008-12-30 10:55:00,18.31,18.31,18.25,18.25,14400.0,10.5358,10.5358,10.5013,10.5013,14400.0
2008-12-30 11:00:00,18.27,18.28,18.25,18.27,13800.0,10.5128,10.5186,10.5013,10.5128,13800.0
2008-12-30 11:05:00,18.28,18.3,18.26,18.27,14700.0,10.5186,10.5301,10.5071,10.5128,14700.0
2008-12-30 11:10:00,18.26,18.26,18.22,18.25,18150.0,10.5071,10.5071,10.484,10.5013,18150.0
2008-12-30 11:15:00,18.25,18.25,18.21,18.24,17550.0,10.5013,10.5013,10.4783,10.4955,17550.0
2008-12-30 11:20:00,18.24,18.26,18.23,18.25,21750.0,10.4955,10.5071,10.4898,10.5013,21750.0
2008-12-30 11:25:00,18.26,18.29,18.24,18.26,27900.0,10.5071,10.5243,10.4955,10.5071,27900.0
2008-12-30 11:30:00,18.27,18.31,18.27,18.28,30600.0,10.5128,10.5358,10.5128,10.5186,30600.0
2008-12-30 11:35:00,18.28,18.31,18.28,18.3,37350.0,10.5186,10.5358,10.5186,10.5301,37350.0
2008-12-30 11:40:00,18.31,18.44,18.31,18.43,72750.0,10.5358,10.6106,10.5358,10.6049,72750.0
2008-12-30 11:45:00,18.43,18.51,18.43,18.49,73800.0,10.6049,10.6509,10.6049,10.6394,73800.0
2008-12-30 11:50:00,18.49,18.53,18.49,18.51,18900.0,10.6394,10.6624,10.6394,10.6509,18900.0
2008-12-30 11:55:00,18.52,18.57,18.51,18.53,15900.0,10.6567,10.6854,10.6509,10.6624,15900.0
2008-12-30 12:00:00,18.52,18.57,18.52,18.53,19350.0,10.6567,10.6854,10.6567,10.6624,19350.0
2008-12-30 12:05:00,18.53,18.53,18.45,18.45,16800.0,10.6624,10.6624,10.6164,10.6164,16800.0
2008-12-30 12:10:00,18.44,18.45,18.39,18.39,9750.0,10.6106,10.6164,10.5819,10.5819,9750.0
2008-12-30 12:15:00,18.39,18.39,18.37,18.39,15300.0,10.5819,10.5819,10.5704,10.5819,15300.0
2008-12-30 12:20:00,18.39,18.39,18.36,18.37,7650.0,10.5819,10.5819,10.5646,10.5704,7650.0
2008-12-30 12:25:00,18.37,18.44,18.35,18.41,34350.0,10.5704,10.6106,10.5588,10.5934,34350.0
2008-12-30 12:30:00,18.41,18.43,18.37,18.39,19200.0,10.5934,10.6049,10.5704,10.5819,19200.0
2008-12-30 12:35:00,18.39,18.39,18.33,18.33,27450.0,10.5819,10.5819,10.5473,10.5473,27450.0
2008-12-30 12:40:00,18.33,18.38,18.29,18.35,63450.0,10.5473,10.5761,10.5243,10.5588,63450.0
2008-12-30 12:45:00,18.35,18.4,18.29,18.32,36300.0,10.5588,10.5876,10.5243,10.5416,36300.0
2008-12-30 12:50:00,18.32,18.4,18.31,18.4,22350.0,10.5416,10.5876,10.5358,10.5876,22350.0
2008-12-30 12:55:00,18.39,18.4,18.35,18.4,17400.0,10.5819,10.5876,10.5588,10.5876,17400.0
2008-12-30 13:00:00,18.39,18.4,18.37,18.37,11250.0,10.5819,10.5876,10.5704,10.5704,11250.0
2008-12-30 13:05:00,18.35,18.37,18.33,18.37,41250.0,10.5588,10.5704,10.5473,10.5704,41250.0
2008-12-30 13:10:00,18.36,18.37,18.33,18.34,16800.0,10.5646,10.5704,10.5473,10.5531,16800.0
2008-12-30 13:15:00,18.33,18.35,18.3,18.32,25200.0,10.5473,10.5588,10.5301,10.5416,25200.0
2008-12-30 13:20:00,18.32,18.33,18.31,18.32,11100.0,10.5416,10.5473,10.5358,10.5416,11100.0
2008-12-30 13:25:00,18.33,18.4,18.33,18.39,20550.0,10.5473,10.5876,10.5473,10.5819,20550.0
2008-12-30 13:30:00,18.39,18.39,18.38,18.38,18900.0,10.5819,10.5819,10.5761,10.5761,18900.0
2008-12-30 13:35:00,18.39,18.39,18.34,18.34,13500.0,10.5819,10.5819,10.5531,10.5531,13500.0
2008-12-30 13:40:00,18.35,18.35,18.31,18.32,14400.0,10.5588,10.5588,10.5358,10.5416,14400.0
2008-12-30 13:45:00,18.32,18.35,18.32,18.35,24450.0,10.5416,10.5588,10.5416,10.5588,24450.0
2008-12-30 13:50:00,18.35,18.37,18.33,18.35,13200.0,10.5588,10.5704,10.5473,10.5588,13200.0
2008-12-30 13:55:00,18.35,18.35,18.29,18.3,21450.0,10.5588,10.5588,10.5243,10.5301,21450.0
2008-12-30 14:00:00,18.3,18.31,18.25,18.29,41100.0,10.5301,10.5358,10.5013,10.5243,41100.0
2008-12-30 14:05:00,18.29,18.33,18.29,18.33,27600.0,10.5243,10.5473,10.5243,10.5473,27600.0
2008-12-30 14:10:00,18.33,18.33,18.31,18.32,27450.0,10.5473,10.5473,10.5358,10.5416,27450.0
2008-12-30 14:15:00,18.32,18.37,18.32,18.36,27450.0,10.5416,10.5704,10.5416,10.5646,27450.0
2008-12-30 14:20:00,18.36,18.39,18.36,18.37,34350.0,10.5646,10.5819,10.5646,10.5704,34350.0
2008-12-30 14:25:00,18.38,18.45,18.37,18.44,41850.0,10.5761,10.6164,10.5704,10.6106,41850.0
2008-12-30 14:30:00,18.44,18.45,18.39,18.39,45300.0,10.6106,10.6164,10.5819,10.5819,45300.0
2008-12-30 14:35:00,18.39,18.43,18.39,18.39,31650.0,10.5819,10.6049,10.5819,10.5819,31650.0
2008-12-30 14:40:00,18.39,18.41,18.35,18.41,23100.0,10.5819,10.5934,10.5588,10.5934,23100.0
2008-12-30 14:45:00,18.41,18.43,18.39,18.43,17850.0,10.5934,10.6049,10.5819,10.6049,17850.0
2008-12-30 14:50:00,18.43,18.43,18.41,18.42,21900.0,10.6049,10.6049,10.5934,10.5991,21900.0
2008-12-30 14:55:00,18.43,18.45,18.41,18.42,23850.0,10.6049,10.6164,10.5934,10.5991,23850.0
2008-12-30 15:00:00,18.42,18.45,18.41,18.43,35400.0,10.5991,10.6164,10.5934,10.6049,35400.0
2008-12-30 15:05:00,18.43,18.45,18.42,18.42,30600.0,10.6049,10.6164,10.5991,10.5991,30600.0
2008-12-30 15:10:00,18.41,18.43,18.39,18.39,36600.0,10.5934,10.6049,10.5819,10.5819,36600.0
2008-12-30 15:15:00,18.4,18.46,18.4,18.46,32100.0,10.5876,10.6221,10.5876,10.6221,32100.0
2008-12-30 15:20:00,18.45,18.47,18.43,18.43,34950.0,10.6164,10.6279,10.6049,10.6049,34950.0
2008-12-30 15:25:00,18.43,18.54,18.43,18.51,62850.0,10.6049,10.6682,10.6049,10.6509,62850.0
2008-12-30 15:30:00,18.51,18.53,18.49,18.51,40500.0,10.6509,10.6624,10.6394,10.6509,40500.0
2008-12-30 15:35:00,18.51,18.53,18.49,18.52,40650.0,10.6509,10.6624,10.6394,10.6567,40650.0
2008-12-30 15:40:00,18.53,18.56,18.52,18.56,57300.0,10.6624,10.6797,10.6567,10.6797,57300.0
2008-12-30 15:45:00,18.57,18.59,18.53,18.56,51300.0,10.6854,10.6969,10.6624,10.6797,51300.0
2008-12-30 15:50:00,18.56,18.66,18.56,18.65,197250.0,10.6797,10.7372,10.6797,10.7315,197250.0
2008-12-30 15:55:00,18.65,18.67,18.63,18.67,241200.0,10.7315,10.743,10.72,10.743,241200.0
2008-12-31 09:30:00,18.71,18.81,18.64,18.77,62100.0,10.766,10.8235,10.7257,10.8005,62100.0
2008-12-31 09:35:00,18.77,18.83,18.71,18.75,21150.0,10.8005,10.835,10.766,10.789,21150.0
2008-12-31 09:40:00,18.76,18.96,18.74,18.92,46350.0,10.7948,10.9098,10.7833,10.8868,46350.0
2008-12-31 09:45:00,18.89,18.98,18.87,18.96,32250.0,10.8696,10.9214,10.8581,10.9098,32250.0
2008-12-31 09:50:00,18.95,18.99,18.92,18.95,21900.0,10.9041,10.9271,10.8868,10.9041,21900.0
2008-12-31 09:55:00,18.94,19.06,18.94,19.05,43950.0,10.8983,10.9674,10.8983,10.9616,43950.0
2008-12-31 10:00:00,19.06,19.11,19.03,19.03,61950.0,10.9674,10.9962,10.9501,10.9501,61950.0
2008-12-31 10:05:00,19.04,19.05,18.97,18.98,25800.0,10.9559,10.9616,10.9156,10.9214,25800.0
2008-12-31 10:10:00,18.97,19.01,18.97,18.98,13050.0,10.9156,10.9386,10.9156,10.9214,13050.0
2008-12-31 10:15:00,18.97,18.99,18.94,18.99,14100.0,10.9156,10.9271,10.8983,10.9271,14100.0
2008-12-31 10:20:00,18.98,19.01,18.96,18.97,9300.0,10.9214,10.9386,10.9098,10.9156,9300.0
2008-12-31 10:25:00,18.97,18.99,18.95,18.99,10350.0,10.9156,10.9271,10.9041,10.9271,10350.0
2008-12-31 10:30:00,18.98,18.98,18.89,18.91,19650.0,10.9214,10.9214,10.8696,10.8811,19650.0
2008-12-31 10:35:00,18.9,18.99,18.87,18.96,24000.0,10.8753,10.9271,10.8581,10.9098,24000.0
2008-12-31 10:40:00,18.97,18.99,18.94,18.95,10050.0,10.9156,10.9271,10.8983,10.9041,10050.0
2008-12-31 10:45:00,18.94,18.99,18.92,18.95,37950.0,10.8983,10.9271,10.8868,10.9041,37950.0
2008-12-31 10:50:00,18.95,18.97,18.91,18.97,22650.0,10.9041,10.9156,10.8811,10.9156,22650.0
2008-12-31 10:55:00,18.97,18.97,18.92,18.93,27900.0,10.9156,10.9156,10.8868,10.8926,27900.0
2008-12-31 11:00:00,18.94,18.94,18.89,18.89,27300.0,10.8983,10.8983,10.8696,10.8696,27300.0
2008-12-31 11:05:00,18.89,18.91,18.85,18.88,28800.0,10.8696,10.8811,10.8465,10.8638,28800.0
2008-12-31 11:10:00,18.87,18.93,18.87,18.92,14100.0,10.8581,10.8926,10.8581,10.8868,14100.0
2008-12-31 11:15:00,18.92,18.93,18.91,18.91,11100.0,10.8868,10.8926,10.8811,10.8811,11100.0
2008-12-31 11:20:00,18.92,18.93,18.91,18.93,21900.0,10.8868,10.8926,10.8811,10.8926,21900.0
2008-12-31 11:25:00,18.93,18.95,18.91,18.95,12900.0,10.8926,10.9041,10.8811,10.9041,12900.0
2008-12-31 11:30:00,18.95,19.03,18.94,19.0,31050.0,10.9041,10.9501,10.8983,10.9329,31050.0
2008-12-31 11:35:00,19.01,19.04,19.0,19.03,33150.0,10.9386,10.9559,10.9329,10.9501,33150.0
2008-12-31 11:40:00,19.02,19.03,19.01,19.01,16650.0,10.9444,10.9501,10.9386,10.9386,16650.0
2008-12-31 11:45:00,19.01,19.07,18.99,19.02,55350.0,10.9386,10.9731,10.9271,10.9444,55350.0
2008-12-31 11:50:00,19.02,19.07,19.01,19.06,31200.0,10.9444,10.9731,10.9386,10.9674,31200.0
2008-12-31 11:55:00,19.05,19.09,19.05,19.09,18750.0,10.9616,10.9846,10.9616,10.9846,18750.0
2008-12-31 12:00:00,19.08,19.12,19.07,19.09,25350.0,10.9789,11.0019,10.9731,10.9846,25350.0
2008-12-31 12:05:00,19.08,19.13,19.07,19.11,12300.0,10.9789,11.0077,10.9731,10.9962,12300.0
2008-12-31 12:10:00,19.11,19.11,19.07,19.07,19800.0,10.9962,10.9962,10.9731,10.9731,19800.0
2008-12-31 12:15:00,19.08,19.09,19.05,19.05,18300.0,10.9789,10.9846,10.9616,10.9616,18300.0
2008-12-31 12:20:00,19.05,19.06,19.03,19.05,24750.0,10.9616,10.9674,10.9501,10.9616,24750.0
2008-12-31 12:25:00,19.05,19.05,19.03,19.04,10050.0,10.9616,10.9616,10.9501,10.9559,10050.0
2008-12-31 12:30:00,19.04,19.09,19.03,19.09,27750.0,10.9559,10.9846,10.9501,10.9846,27750.0
2008-12-31 12:35:00,19.09,19.09,19.07,19.09,20700.0,10.9846,10.9846,10.9731,10.9846,20700.0
2008-12-31 12:40:00,19.09,19.11,19.07,19.11,22650.0,10.9846,10.9962,10.9731,10.9962,22650.0
2008-12-31 12:45:00,19.11,19.13,19.11,19.13,27600.0,10.9962,11.0077,10.9962,11.0077,27600.0
2008-12-31 12:50:00,19.13,19.13,19.11,19.13,15600.0,11.0077,11.0077,10.9962,11.0077,15600.0
2008-12-31 12:55:00,19.13,19.13,19.1,19.11,11700.0,11.0077,11.0077,10.9904,10.9962,11700.0
2008-12-31 13:00:00,19.11,19.11,19.06,19.07,29400.0,10.9962,10.9962,10.9674,10.9731,29400.0
2008-12-31 13:05:00,19.07,19.07,19.01,19.02,19800.0,10.9731,10.9731,10.9386,10.9444,19800.0
2008-12-31 13:10:00,19.01,19.02,18.97,19.01,46200.0,10.9386,10.9444,10.9156,10.9386,46200.0
2008-12-31 13:15:00,19.01,19.03,19.0,19.03,13950.0,10.9386,10.9501,10.9329,10.9501,13950.0
2008-12-31 13:20:00,19.03,19.03,18.99,18.99,10650.0,10.9501,10.9501,10.9271,10.9271,10650.0
2008-12-31 13:25:00,18.99,19.03,18.99,19.01,15300.0,10.9271,10.9501,10.9271,10.9386,15300.0
2008-12-31 13:30:00,19.0,19.02,18.99,19.01,14400.0,10.9329,10.9444,10.9271,10.9386,14400.0
2008-12-31 13:35:00,19.0,19.05,19.0,19.04,20100.0,10.9329,10.9616,10.9329,10.9559,20100.0
2008-12-31 13:40:00,19.04,19.05,19.03,19.05,11400.0,10.9559,10.9616,10.9501,10.9616,11400.0
2008-12-31 13:45:00,19.04,19.04,19.0,19.01,16500.0,10.9559,10.9559,10.9329,10.9386,16500.0
2008-12-31 13:50:00,19.0,19.03,18.99,19.02,27450.0,10.9329,10.9501,10.9271,10.9444,27450.0
2008-12-31 13:55:00,19.02,19.12,19.01,19.1,39600.0,10.9444,11.0019,10.9386,10.9904,39600.0
2008-12-31 14:00:00,19.1,19.2,19.1,19.18,78000.0,10.9904,11.0479,10.9904,11.0364,78000.0
2008-12-31 14:05:00,19.17,19.22,19.14,19.16,57750.0,11.0307,11.0595,11.0134,11.0249,57750.0
2008-12-31 14:10:00,19.17,19.19,19.16,19.17,17100.0,11.0307,11.0422,11.0249,11.0307,17100.0
2008-12-31 14:15:00,19.17,19.18,19.15,19.16,30300.0,11.0307,11.0364,11.0192,11.0249,30300.0
2008-12-31 14:20:00,19.17,19.18,19.14,19.14,29550.0,11.0307,11.0364,11.0134,11.0134,29550.0
2008-12-31 14:25:00,19.15,19.19,19.13,19.19,25200.0,11.0192,11.0422,11.0077,11.0422,25200.0
2008-12-31 14:30:00,19.19,19.23,19.14,19.17,38550.0,11.0422,11.0652,11.0134,11.0307,38550.0
2008-12-31 14:35:00,19.17,19.17,19.06,19.13,81600.0,11.0307,11.0307,10.9674,11.0077,81600.0
2008-12-31 14:40:00,19.13,19.19,19.13,19.18,39150.0,11.0077,11.0422,11.0077,11.0364,39150.0
2008-12-31 14:45:00,19.17,19.18,19.08,19.13,33450.0,11.0307,11.0364,10.9789,11.0077,33450.0
2008-12-31 14:50:00,19.13,19.15,19.08,19.1,35400.0,11.0077,11.0192,10.9789,10.9904,35400.0
2008-12-31 14:55:00,19.1,19.11,19.09,19.1,24300.0,10.9904,10.9962,10.9846,10.9904,24300.0
2008-12-31 15:00:00,19.1,19.2,19.1,19.18,35700.0,10.9904,11.0479,10.9904,11.0364,35700.0
2008-12-31 15:05:00,19.18,19.18,19.09,19.11,73650.0,11.0364,11.0364,10.9846,10.9962,73650.0
2008-12-31 15:10:00,19.11,19.13,19.07,19.07,46800.0,10.9962,11.0077,10.9731,10.9731,46800.0
2008-12-31 15:15:00,19.07,19.15,19.07,19.13,59250.0,10.9731,11.0192,10.9731,11.0077,59250.0
2008-12-31 15:20:00,19.13,19.17,19.09,19.16,105150.0,11.0077,11.0307,10.9846,11.0249,105150.0
2008-12-31 15:25:00,19.16,19.17,19.06,19.15,82650.0,11.0249,11.0307,10.9674,11.0192,82650.0
2008-12-31 15:30:00,19.15,19.21,19.11,19.21,62700.0,11.0192,11.0537,10.9962,11.0537,62700.0
2008-12-31 15:35:00,19.21,19.25,19.2,19.21,88650.0,11.0537,11.0767,11.0479,11.0537,88650.0
2008-12-31 15:40:00,19.21,19.21,19.12,19.13,112350.0,11.0537,11.0537,11.0019,11.0077,112350.0
2008-12-31 15:45:00,19.13,19.13,19.0,19.09,108000.0,11.0077,11.0077,10.9329,10.9846,108000.0
2008-12-31 15:50:00,19.09,19.17,19.05,19.09,244950.0,10.9846,11.0307,10.9616,10.9846,244950.0
2008-12-31 15:55:00,19.09,19.15,19.07,19.07,319500.0,10.9846,11.0192,10.9731,10.9731,319500.0
2009-01-02 09:30:00,18.83,19.22,18.83,19.14,34650.0,10.835,11.0595,10.835,11.0134,34650.0
2009-01-02 09:35:00,19.16,19.27,19.16,19.19,18900.0,11.0249,11.0882,11.0249,11.0422,18900.0
2009-01-02 09:40:00,19.2,19.31,19.18,19.21,46200.0,11.0479,11.1112,11.0364,11.0537,46200.0
2009-01-02 09:45:00,19.21,19.29,19.21,19.26,48750.0,11.0537,11.0997,11.0537,11.0825,48750.0
2009-01-02 09:50:00,19.24,19.25,19.08,19.09,36450.0,11.071,11.0767,10.9789,10.9846,36450.0
2009-01-02 09:55:00,19.09,19.23,19.07,19.23,60000.0,10.9846,11.0652,10.9731,11.0652,60000.0
2009-01-02 10:00:00,19.21,19.34,19.19,19.25,84900.0,11.0537,11.1285,11.0422,11.0767,84900.0
2009-01-02 10:05:00,19.25,19.32,19.23,19.32,25500.0,11.0767,11.117,11.0652,11.117,25500.0
2009-01-02 10:10:00,19.31,19.41,19.25,19.37,43050.0,11.1112,11.1688,11.0767,11.1458,43050.0
2009-01-02 10:15:00,19.37,19.39,19.31,19.39,31500.0,11.1458,11.1573,11.1112,11.1573,31500.0
2009-01-02 10:20:00,19.39,19.44,19.36,19.38,18750.0,11.1573,11.186,11.14,11.1515,18750.0
2009-01-02 10:25:00,19.38,19.41,19.36,19.38,34050.0,11.1515,11.1688,11.14,11.1515,34050.0
2009-01-02 10:30:00,19.38,19.45,19.37,19.45,53250.0,11.1515,11.1918,11.1458,11.1918,53250.0
2009-01-02 10:35:00,19.43,19.67,19.43,19.66,106950.0,11.1803,11.3184,11.1803,11.3126,106950.0
2009-01-02 10:40:00,19.65,19.67,19.59,19.59,35700.0,11.3069,11.3184,11.2724,11.2724,35700.0
2009-01-02 10:45:00,19.59,19.63,19.57,19.61,27750.0,11.2724,11.2954,11.2608,11.2839,27750.0
2009-01-02 10:50:00,19.61,19.68,19.58,19.67,41550.0,11.2839,11.3241,11.2666,11.3184,41550.0
2009-01-02 10:55:00,19.67,19.73,19.65,19.7,42600.0,11.3184,11.3529,11.3069,11.3357,42600.0
2009-01-02 11:00:00,19.7,19.78,19.7,19.74,24450.0,11.3357,11.3817,11.3357,11.3587,24450.0
2009-01-02 11:05:00,19.72,19.76,19.71,19.73,18600.0,11.3472,11.3702,11.3414,11.3529,18600.0
2009-01-02 11:10:00,19.74,19.74,19.6,19.61,38700.0,11.3587,11.3587,11.2781,11.2839,38700.0
2009-01-02 11:15:00,19.61,19.61,19.57,19.59,36600.0,11.2839,11.2839,11.2608,11.2724,36600.0
2009-01-02 11:20:00,19.59,19.64,19.57,19.63,27450.0,11.2724,11.3011,11.2608,11.2954,27450.0
2009-01-02 11:25:00,19.63,19.67,19.62,19.65,20250.0,11.2954,11.3184,11.2896,11.3069,20250.0
2009-01-02 11:30:00,19.66,19.74,19.66,19.73,22800.0,11.3126,11.3587,11.3126,11.3529,22800.0
2009-01-02 11:35:00,19.73,19.81,19.73,19.78,47700.0,11.3529,11.3989,11.3529,11.3817,47700.0
2009-01-02 11:40:00,19.79,19.79,19.73,19.74,23250.0,11.3874,11.3874,11.3529,11.3587,23250.0
2009-01-02 11:45:00,19.74,19.74,19.69,19.69,38850.0,11.3587,11.3587,11.3299,11.3299,38850.0
2009-01-02 11:50:00,19.7,19.73,19.7,19.71,26400.0,11.3357,11.3529,11.3357,11.3414,26400.0
2009-01-02 11:55:00,19.71,19.74,19.69,19.69,53850.0,11.3414,11.3587,11.3299,11.3299,53850.0
2009-01-02 12:00:00,19.69,19.73,19.68,19.73,34500.0,11.3299,11.3529,11.3241,11.3529,34500.0
2009-01-02 12:05:00,19.73,19.78,19.73,19.75,31800.0,11.3529,11.3817,11.3529,11.3644,31800.0
2009-01-02 12:10:00,19.75,19.81,19.75,19.78,24300.0,11.3644,11.3989,11.3644,11.3817,24300.0
2009-01-02 12:15:00,19.78,19.83,19.77,19.82,15600.0,11.3817,11.4105,11.3759,11.4047,15600.0
2009-01-02 12:20:00,19.81,19.83,19.81,19.81,19050.0,11.3989,11.4105,11.3989,11.3989,19050.0
2009-01-02 12:25:00,19.81,19.85,19.79,19.83,11550.0,11.3989,11.422,11.3874,11.4105,11550.0
2009-01-02 12:30:00,19.83,19.87,19.81,19.82,32700.0,11.4105,11.4335,11.3989,11.4047,32700.0
2009-01-02 12:35:00,19.83,19.91,19.81,19.88,18750.0,11.4105,11.4565,11.3989,11.4392,18750.0
2009-01-02 12:40:00,19.9,19.97,19.9,19.95,49350.0,11.4507,11.491,11.4507,11.4795,49350.0
2009-01-02 12:45:00,19.95,19.99,19.95,19.99,24300.0,11.4795,11.5025,11.4795,11.5025,24300.0
2009-01-02 12:50:00,19.99,19.99,19.93,19.94,25950.0,11.5025,11.5025,11.468,11.4738,25950.0
2009-01-02 12:55:00,19.94,19.99,19.93,19.97,35100.0,11.4738,11.5025,11.468,11.491,35100.0
2009-01-02 13:00:00,19.97,19.99,19.96,19.99,40200.0,11.491,11.5025,11.4853,11.5025,40200.0
2009-01-02 13:05:00,19.99,20.04,19.98,20.02,61200.0,11.5025,11.5313,11.4968,11.5198,61200.0
2009-01-02 13:10:00,20.01,20.05,19.97,20.0,69600.0,11.514,11.537,11.491,11.5083,69600.0
2009-01-02 13:15:00,20.0,20.04,19.99,20.02,44700.0,11.5083,11.5313,11.5025,11.5198,44700.0
2009-01-02 13:20:00,20.02,20.11,20.01,20.08,66300.0,11.5198,11.5716,11.514,11.5543,66300.0
2009-01-02 13:25:00,20.07,20.17,20.05,20.15,83850.0,11.5486,11.6061,11.537,11.5946,83850.0
2009-01-02 13:30:00,20.15,20.19,20.11,20.19,54150.0,11.5946,11.6176,11.5716,11.6176,54150.0
2009-01-02 13:35:00,20.18,20.24,20.18,20.23,57300.0,11.6119,11.6464,11.6119,11.6406,57300.0
2009-01-02 13:40:00,20.23,20.33,20.22,20.25,81000.0,11.6406,11.6982,11.6349,11.6521,81000.0
2009-01-02 13:45:00,20.25,20.27,20.21,20.21,52200.0,11.6521,11.6636,11.6291,11.6291,52200.0
2009-01-02 13:50:00,20.21,20.21,20.16,20.17,30150.0,11.6291,11.6291,11.6003,11.6061,30150.0
2009-01-02 13:55:00,20.17,20.17,20.13,20.15,44400.0,11.6061,11.6061,11.5831,11.5946,44400.0
2009-01-02 14:00:00,20.15,20.16,20.12,20.15,34500.0,11.5946,11.6003,11.5773,11.5946,34500.0
2009-01-02 14:05:00,20.16,20.17,20.08,20.12,68550.0,11.6003,11.6061,11.5543,11.5773,68550.0
2009-01-02 14:10:00,20.12,20.15,20.08,20.14,47700.0,11.5773,11.5946,11.5543,11.5888,47700.0
2009-01-02 14:15:00,20.15,20.22,20.14,20.14,47100.0,11.5946,11.6349,11.5888,11.5888,47100.0
2009-01-02 14:20:00,20.15,20.27,20.13,20.24,58950.0,11.5946,11.6636,11.5831,11.6464,58950.0
2009-01-02 14:25:00,20.25,20.29,20.2,20.29,50850.0,11.6521,11.6751,11.6234,11.6751,50850.0
2009-01-02 14:30:00,20.29,20.41,20.29,20.37,136650.0,11.6751,11.7442,11.6751,11.7212,136650.0
2009-01-02 14:35:00,20.37,20.43,20.37,20.42,81300.0,11.7212,11.7557,11.7212,11.7499,81300.0
2009-01-02 14:40:00,20.43,20.5,20.41,20.43,95250.0,11.7557,11.796,11.7442,11.7557,95250.0
2009-01-02 14:45:00,20.43,20.45,20.38,20.38,77250.0,11.7557,11.7672,11.7269,11.7269,77250.0
2009-01-02 14:50:00,20.39,20.44,20.36,20.4,70800.0,11.7327,11.7615,11.7154,11.7384,70800.0
2009-01-02 14:55:00,20.4,20.43,20.37,20.43,36450.0,11.7384,11.7557,11.7212,11.7557,36450.0
2009-01-02 15:00:00,20.42,20.49,20.41,20.45,92700.0,11.7499,11.7902,11.7442,11.7672,92700.0
2009-01-02 15:05:00,20.45,20.45,20.38,20.41,70950.0,11.7672,11.7672,11.7269,11.7442,70950.0
2009-01-02 15:10:00,20.43,20.49,20.41,20.47,85500.0,11.7557,11.7902,11.7442,11.7787,85500.0
2009-01-02 15:15:00,20.48,20.55,20.46,20.52,166950.0,11.7845,11.8248,11.773,11.8075,166950.0
2009-01-02 15:20:00,20.52,20.53,20.44,20.48,73200.0,11.8075,11.8132,11.7615,11.7845,73200.0
2009-01-02 15:25:00,20.47,20.53,20.45,20.53,58050.0,11.7787,11.8132,11.7672,11.8132,58050.0
2009-01-02 15:30:00,20.53,20.53,20.45,20.46,115050.0,11.8132,11.8132,11.7672,11.773,115050.0
2009-01-02 15:35:00,20.45,20.55,20.45,20.55,126750.0,11.7672,11.8248,11.7672,11.8248,126750.0
2009-01-02 15:40:00,20.55,20.61,20.51,20.57,135150.0,11.8248,11.8593,11.8017,11.8363,135150.0
2009-01-02 15:45:00,20.57,20.64,20.55,20.58,213450.0,11.8363,11.8765,11.8248,11.842,213450.0
2009-01-02 15:50:00,20.59,20.66,20.58,20.64,335250.0,11.8478,11.888,11.842,11.8765,335250.0
2009-01-02 15:55:00,20.64,20.64,20.51,20.57,288450.0,11.8765,11.8765,11.8017,11.8363,288450.0
2009-01-05 09:30:00,20.35,20.35,19.93,20.05,132900.0,11.7097,11.7097,11.468,11.537,132900.0
2009-01-05 09:35:00,20.05,20.17,20.03,20.06,61050.0,11.537,11.6061,11.5255,11.5428,61050.0
2009-01-05 09:40:00,20.04,20.11,20.03,20.06,34800.0,11.5313,11.5716,11.5255,11.5428,34800.0
2009-01-05 09:45:00,20.06,20.09,20.0,20.0,57150.0,11.5428,11.5601,11.5083,11.5083,57150.0
2009-01-05 09:50:00,20.0,20.0,19.93,19.93,46050.0,11.5083,11.5083,11.468,11.468,46050.0
2009-01-05 09:55:00,19.93,19.93,19.88,19.93,46050.0,11.468,11.468,11.4392,11.468,46050.0
2009-01-05 10:00:00,19.93,20.0,19.91,19.94,67350.0,11.468,11.5083,11.4565,11.4738,67350.0
2009-01-05 10:05:00,19.93,20.0,19.84,20.0,55950.0,11.468,11.5083,11.4162,11.5083,55950.0
2009-01-05 10:10:00,20.0,20.12,19.97,20.09,58650.0,11.5083,11.5773,11.491,11.5601,58650.0
2009-01-05 10:15:00,20.09,20.15,20.09,20.11,81750.0,11.5601,11.5946,11.5601,11.5716,81750.0
2009-01-05 10:20:00,20.12,20.18,20.09,20.17,59400.0,11.5773,11.6119,11.5601,11.6061,59400.0
2009-01-05 10:25:00,20.16,20.29,20.14,20.26,71700.0,11.6003,11.6751,11.5888,11.6579,71700.0
2009-01-05 10:30:00,20.26,20.31,20.2,20.27,53250.0,11.6579,11.6867,11.6234,11.6636,53250.0
2009-01-05 10:35:00,20.29,20.37,20.26,20.36,42450.0,11.6751,11.7212,11.6579,11.7154,42450.0
2009-01-05 10:40:00,20.36,20.52,20.36,20.49,98700.0,11.7154,11.8075,11.7154,11.7902,98700.0
2009-01-05 10:45:00,20.49,20.58,20.47,20.53,84450.0,11.7902,11.842,11.7787,11.8132,84450.0
2009-01-05 10:50:00,20.53,20.61,20.52,20.52,46650.0,11.8132,11.8593,11.8075,11.8075,46650.0
2009-01-05 10:55:00,20.52,20.54,20.45,20.46,36450.0,11.8075,11.819,11.7672,11.773,36450.0
2009-01-05 11:00:00,20.47,20.47,20.36,20.36,69150.0,11.7787,11.7787,11.7154,11.7154,69150.0
2009-01-05 11:05:00,20.37,20.37,20.32,20.35,70200.0,11.7212,11.7212,11.6924,11.7097,70200.0
2009-01-05 11:10:00,20.35,20.35,20.3,20.31,57900.0,11.7097,11.7097,11.6809,11.6867,57900.0
2009-01-05 11:15:00,20.31,20.36,20.23,20.27,43800.0,11.6867,11.7154,11.6406,11.6636,43800.0
2009-01-05 11:20:00,20.27,20.28,20.16,20.19,68700.0,11.6636,11.6694,11.6003,11.6176,68700.0
2009-01-05 11:25:00,20.18,20.21,20.15,20.2,35100.0,11.6119,11.6291,11.5946,11.6234,35100.0
2009-01-05 11:30:00,20.19,20.22,20.15,20.19,50550.0,11.6176,11.6349,11.5946,11.6176,50550.0
2009-01-05 11:35:00,20.21,20.25,20.16,20.25,35400.0,11.6291,11.6521,11.6003,11.6521,35400.0
2009-01-05 11:40:00,20.25,20.25,20.18,20.22,28650.0,11.6521,11.6521,11.6119,11.6349,28650.0
2009-01-05 11:45:00,20.21,20.31,20.21,20.31,84300.0,11.6291,11.6867,11.6291,11.6867,84300.0
2009-01-05 11:50:00,20.31,20.36,20.29,20.36,61950.0,11.6867,11.7154,11.6751,11.7154,61950.0
2009-01-05 11:55:00,20.36,20.37,20.22,20.22,50250.0,11.7154,11.7212,11.6349,11.6349,50250.0
2009-01-05 12:00:00,20.21,20.32,20.2,20.32,30600.0,11.6291,11.6924,11.6234,11.6924,30600.0
2009-01-05 12:05:00,20.32,20.38,20.3,20.38,32550.0,11.6924,11.7269,11.6809,11.7269,32550.0
2009-01-05 12:10:00,20.38,20.43,20.38,20.4,51150.0,11.7269,11.7557,11.7269,11.7384,51150.0
2009-01-05 12:15:00,20.41,20.51,20.4,20.5,29400.0,11.7442,11.8017,11.7384,11.796,29400.0
2009-01-05 12:20:00,20.51,20.59,20.51,20.54,72750.0,11.8017,11.8478,11.8017,11.819,72750.0
2009-01-05 12:25:00,20.53,20.55,20.48,20.51,58350.0,11.8132,11.8248,11.7845,11.8017,58350.0
2009-01-05 12:30:00,20.5,20.53,20.48,20.48,36600.0,11.796,11.8132,11.7845,11.7845,36600.0
2009-01-05 12:35:00,20.49,20.49,20.41,20.45,24600.0,11.7902,11.7902,11.7442,11.7672,24600.0
2009-01-05 12:40:00,20.45,20.45,20.37,20.4,30000.0,11.7672,11.7672,11.7212,11.7384,30000.0
2009-01-05 12:45:00,20.39,20.43,20.33,20.34,69600.0,11.7327,11.7557,11.6982,11.7039,69600.0
2009-01-05 12:50:00,20.34,20.41,20.33,20.4,63450.0,11.7039,11.7442,11.6982,11.7384,63450.0
2009-01-05 12:55:00,20.4,20.44,20.34,20.4,53850.0,11.7384,11.7615,11.7039,11.7384,53850.0
2009-01-05 13:00:00,20.4,20.43,20.39,20.4,37200.0,11.7384,11.7557,11.7327,11.7384,37200.0
2009-01-05 13:05:00,20.4,20.41,20.33,20.35,32550.0,11.7384,11.7442,11.6982,11.7097,32550.0
2009-01-05 13:10:00,20.34,20.39,20.32,20.37,27900.0,11.7039,11.7327,11.6924,11.7212,27900.0
2009-01-05 13:15:00,20.36,20.37,20.31,20.35,44700.0,11.7154,11.7212,11.6867,11.7097,44700.0
2009-01-05 13:20:00,20.35,20.42,20.34,20.38,84600.0,11.7097,11.7499,11.7039,11.7269,84600.0
2009-01-05 13:25:00,20.39,20.4,20.3,20.33,72900.0,11.7327,11.7384,11.6809,11.6982,72900.0
2009-01-05 13:30:00,20.32,20.4,20.32,20.37,46050.0,11.6924,11.7384,11.6924,11.7212,46050.0
2009-01-05 13:35:00,20.37,20.38,20.31,20.34,74550.0,11.7212,11.7269,11.6867,11.7039,74550.0
2009-01-05 13:40:00,20.33,20.37,20.29,20.37,108300.0,11.6982,11.7212,11.6751,11.7212,108300.0
2009-01-05 13:45:00,20.38,20.4,20.33,20.35,118950.0,11.7269,11.7384,11.6982,11.7097,118950.0
2009-01-05 13:50:00,20.36,20.49,20.33,20.47,65850.0,11.7154,11.7902,11.6982,11.7787,65850.0
2009-01-05 13:55:00,20.46,20.48,20.43,20.43,20250.0,11.773,11.7845,11.7557,11.7557,20250.0
2009-01-05 14:00:00,20.43,20.46,20.42,20.45,20700.0,11.7557,11.773,11.7499,11.7672,20700.0
2009-01-05 14:05:00,20.45,20.52,20.43,20.44,42450.0,11.7672,11.8075,11.7557,11.7615,42450.0
2009-01-05 14:10:00,20.44,20.48,20.42,20.43,24900.0,11.7615,11.7845,11.7499,11.7557,24900.0
2009-01-05 14:15:00,20.42,20.44,20.39,20.44,58800.0,11.7499,11.7615,11.7327,11.7615,58800.0
2009-01-05 14:20:00,20.44,20.46,20.39,20.45,160800.0,11.7615,11.773,11.7327,11.7672,160800.0
2009-01-05 14:25:00,20.45,20.49,20.42,20.43,89400.0,11.7672,11.7902,11.7499,11.7557,89400.0
2009-01-05 14:30:00,20.43,20.48,20.41,20.46,136950.0,11.7557,11.7845,11.7442,11.773,136950.0
2009-01-05 14:35:00,20.46,20.49,20.43,20.43,45600.0,11.773,11.7902,11.7557,11.7557,45600.0
2009-01-05 14:40:00,20.44,20.51,20.43,20.43,51150.0,11.7615,11.8017,11.7557,11.7557,51150.0
2009-01-05 14:45:00,20.43,20.47,20.4,20.45,137700.0,11.7557,11.7787,11.7384,11.7672,137700.0
2009-01-05 14:50:00,20.45,20.47,20.39,20.39,148950.0,11.7672,11.7787,11.7327,11.7327,148950.0
2009-01-05 14:55:00,20.39,20.42,20.37,20.39,65550.0,11.7327,11.7499,11.7212,11.7327,65550.0
2009-01-05 15:00:00,20.39,20.43,20.37,20.4,70200.0,11.7327,11.7557,11.7212,11.7384,70200.0
2009-01-05 15:05:00,20.41,20.49,20.33,20.35,108300.0,11.7442,11.7902,11.6982,11.7097,108300.0
2009-01-05 15:10:00,20.34,20.41,20.31,20.31,59100.0,11.7039,11.7442,11.6867,11.6867,59100.0
2009-01-05 15:15:00,20.31,20.38,20.25,20.35,55500.0,11.6867,11.7269,11.6521,11.7097,55500.0
2009-01-05 15:20:00,20.34,20.39,20.31,20.36,99000.0,11.7039,11.7327,11.6867,11.7154,99000.0
2009-01-05 15:25:00,20.35,20.39,20.32,20.34,84450.0,11.7097,11.7327,11.6924,11.7039,84450.0
2009-01-05 15:30:00,20.34,20.41,20.31,20.4,150150.0,11.7039,11.7442,11.6867,11.7384,150150.0
2009-01-05 15:35:00,20.41,20.46,20.34,20.43,123750.0,11.7442,11.773,11.7039,11.7557,123750.0
2009-01-05 15:40:00,20.43,20.55,20.43,20.49,206550.0,11.7557,11.8248,11.7557,11.7902,206550.0
2009-01-05 15:45:00,20.49,20.51,20.4,20.42,140100.0,11.7902,11.8017,11.7384,11.7499,140100.0
2009-01-05 15:50:00,20.42,20.48,20.41,20.45,131100.0,11.7499,11.7845,11.7442,11.7672,131100.0
2009-01-05 15:55:00,20.45,20.45,20.39,20.45,258750.0,11.7672,11.7672,11.7327,11.7672,258750.0
2009-01-06 09:30:00,20.75,20.79,20.44,20.66,44850.0,11.9398,11.9629,11.7615,11.888,44850.0
2009-01-06 09:35:00,20.65,20.67,20.52,20.57,27000.0,11.8823,11.8938,11.8075,11.8363,27000.0
2009-01-06 09:40:00,20.58,20.83,20.58,20.78,120750.0,11.842,11.9859,11.842,11.9571,120750.0
2009-01-06 09:45:00,20.77,20.96,20.71,20.95,80250.0,11.9513,12.0607,11.9168,12.0549,80250.0
2009-01-06 09:50:00,20.96,21.08,20.93,21.05,119250.0,12.0607,12.1297,12.0434,12.1125,119250.0
2009-01-06 09:55:00,21.05,21.1,21.04,21.05,52950.0,12.1125,12.1412,12.1067,12.1125,52950.0
2009-01-06 10:00:00,21.05,21.15,20.93,20.96,103950.0,12.1125,12.17,12.0434,12.0607,103950.0
2009-01-06 10:05:00,20.95,20.96,20.86,20.89,65700.0,12.0549,12.0607,12.0031,12.0204,65700.0
2009-01-06 10:10:00,20.89,20.89,20.74,20.78,138150.0,12.0204,12.0204,11.9341,11.9571,138150.0
2009-01-06 10:15:00,20.78,20.78,20.67,20.69,139800.0,11.9571,11.9571,11.8938,11.9053,139800.0
2009-01-06 10:20:00,20.68,20.77,20.67,20.76,46950.0,11.8996,11.9513,11.8938,11.9456,46950.0
2009-01-06 10:25:00,20.77,20.77,20.67,20.73,144450.0,11.9513,11.9513,11.8938,11.9283,144450.0
2009-01-06 10:30:00,20.73,20.91,20.73,20.91,85650.0,11.9283,12.0319,11.9283,12.0319,85650.0
2009-01-06 10:35:00,20.92,20.97,20.9,20.97,44850.0,12.0377,12.0664,12.0261,12.0664,44850.0
2009-01-06 10:40:00,20.96,21.07,20.96,21.06,69450.0,12.0607,12.124,12.0607,12.1182,69450.0
2009-01-06 10:45:00,21.07,21.08,21.02,21.03,79950.0,12.124,12.1297,12.0952,12.101,79950.0
2009-01-06 10:50:00,21.03,21.17,21.03,21.07,139800.0,12.101,12.1815,12.101,12.124,139800.0
2009-01-06 10:55:00,21.07,21.15,21.03,21.09,69600.0,12.124,12.17,12.101,12.1355,69600.0
2009-01-06 11:00:00,21.09,21.12,21.01,21.02,53100.0,12.1355,12.1527,12.0894,12.0952,53100.0
2009-01-06 11:05:00,21.02,21.04,20.97,20.97,56850.0,12.0952,12.1067,12.0664,12.0664,56850.0
2009-01-06 11:10:00,20.97,21.02,20.97,20.99,62550.0,12.0664,12.0952,12.0664,12.0779,62550.0
2009-01-06 11:15:00,20.99,21.02,20.99,21.02,57750.0,12.0779,12.0952,12.0779,12.0952,57750.0
2009-01-06 11:20:00,21.02,21.03,20.97,21.0,65550.0,12.0952,12.101,12.0664,12.0837,65550.0
2009-01-06 11:25:00,21.0,21.06,20.97,21.02,58200.0,12.0837,12.1182,12.0664,12.0952,58200.0
2009-01-06 11:30:00,21.02,21.15,21.02,21.14,52950.0,12.0952,12.17,12.0952,12.1642,52950.0
2009-01-06 11:35:00,21.13,21.23,21.12,21.21,66000.0,12.1585,12.216,12.1527,12.2045,66000.0
2009-01-06 11:40:00,21.2,21.25,21.19,21.21,85050.0,12.1988,12.2275,12.193,12.2045,85050.0
2009-01-06 11:45:00,21.2,21.25,21.18,21.24,96900.0,12.1988,12.2275,12.1873,12.2218,96900.0
2009-01-06 11:50:00,21.24,21.3,21.23,21.28,77400.0,12.2218,12.2563,12.216,12.2448,77400.0
2009-01-06 11:55:00,21.28,21.33,21.26,21.33,127200.0,12.2448,12.2736,12.2333,12.2736,127200.0
2009-01-06 12:00:00,21.33,21.36,21.31,21.35,81750.0,12.2736,12.2908,12.2621,12.2851,81750.0
2009-01-06 12:05:00,21.35,21.53,21.33,21.52,131100.0,12.2851,12.3887,12.2736,12.3829,131100.0
2009-01-06 12:10:00,21.52,21.62,21.52,21.59,117450.0,12.3829,12.4404,12.3829,12.4232,117450.0
2009-01-06 12:15:00,21.59,21.63,21.53,21.53,76200.0,12.4232,12.4462,12.3887,12.3887,76200.0
2009-01-06 12:20:00,21.53,21.58,21.49,21.49,76050.0,12.3887,12.4174,12.3656,12.3656,76050.0
2009-01-06 12:25:00,21.49,21.53,21.49,21.51,46050.0,12.3656,12.3887,12.3656,12.3772,46050.0
2009-01-06 12:30:00,21.51,21.63,21.49,21.63,70200.0,12.3772,12.4462,12.3656,12.4462,70200.0
2009-01-06 12:35:00,21.63,21.69,21.63,21.69,88800.0,12.4462,12.4807,12.4462,12.4807,88800.0
2009-01-06 12:40:00,21.67,21.71,21.67,21.68,78000.0,12.4692,12.4922,12.4692,12.475,78000.0
2009-01-06 12:45:00,21.68,21.69,21.61,21.63,166650.0,12.475,12.4807,12.4347,12.4462,166650.0
2009-01-06 12:50:00,21.63,21.64,21.59,21.59,50700.0,12.4462,12.452,12.4232,12.4232,50700.0
2009-01-06 12:55:00,21.59,21.62,21.57,21.61,66750.0,12.4232,12.4404,12.4117,12.4347,66750.0
2009-01-06 13:00:00,21.61,21.64,21.53,21.53,102150.0,12.4347,12.452,12.3887,12.3887,102150.0
2009-01-06 13:05:00,21.53,21.57,21.52,21.57,83850.0,12.3887,12.4117,12.3829,12.4117,83850.0
2009-01-06 13:10:00,21.55,21.56,21.45,21.46,57750.0,12.4002,12.4059,12.3426,12.3484,57750.0
2009-01-06 13:15:00,21.45,21.45,21.36,21.37,56400.0,12.3426,12.3426,12.2908,12.2966,56400.0
2009-01-06 13:20:00,21.37,21.41,21.3,21.41,60600.0,12.2966,12.3196,12.2563,12.3196,60600.0
2009-01-06 13:25:00,21.4,21.41,21.38,21.39,20700.0,12.3139,12.3196,12.3023,12.3081,20700.0
2009-01-06 13:30:00,21.39,21.39,21.3,21.39,33900.0,12.3081,12.3081,12.2563,12.3081,33900.0
2009-01-06 13:35:00,21.39,21.43,21.34,21.41,44400.0,12.3081,12.3311,12.2793,12.3196,44400.0
2009-01-06 13:40:00,21.41,21.43,21.38,21.39,36900.0,12.3196,12.3311,12.3023,12.3081,36900.0
2009-01-06 13:45:00,21.39,21.43,21.37,21.41,52950.0,12.3081,12.3311,12.2966,12.3196,52950.0
2009-01-06 13:50:00,21.42,21.45,21.35,21.41,51900.0,12.3254,12.3426,12.2851,12.3196,51900.0
2009-01-06 13:55:00,21.41,21.41,21.35,21.35,22800.0,12.3196,12.3196,12.2851,12.2851,22800.0
2009-01-06 14:00:00,21.35,21.35,21.25,21.31,114300.0,12.2851,12.2851,12.2275,12.2621,114300.0
2009-01-06 14:05:00,21.29,21.33,21.27,21.33,67650.0,12.2506,12.2736,12.2391,12.2736,67650.0
2009-01-06 14:10:00,21.32,21.45,21.31,21.43,320700.0,12.2678,12.3426,12.2621,12.3311,320700.0
2009-01-06 14:15:00,21.43,21.47,21.4,21.4,94200.0,12.3311,12.3541,12.3139,12.3139,94200.0
2009-01-06 14:20:00,21.41,21.47,21.39,21.41,72900.0,12.3196,12.3541,12.3081,12.3196,72900.0
2009-01-06 14:25:00,21.4,21.43,21.37,21.42,65550.0,12.3139,12.3311,12.2966,12.3254,65550.0
2009-01-06 14:30:00,21.41,21.47,21.35,21.35,111300.0,12.3196,12.3541,12.2851,12.2851,111300.0
2009-01-06 14:35:00,21.35,21.41,21.34,21.35,67200.0,12.2851,12.3196,12.2793,12.2851,67200.0
2009-01-06 14:40:00,21.35,21.37,21.33,21.33,242100.0,12.2851,12.2966,12.2736,12.2736,242100.0
2009-01-06 14:45:00,21.33,21.39,21.33,21.36,129900.0,12.2736,12.3081,12.2736,12.2908,129900.0
2009-01-06 14:50:00,21.37,21.38,21.32,21.34,222300.0,12.2966,12.3023,12.2678,12.2793,222300.0
2009-01-06 14:55:00,21.34,21.37,21.33,21.36,462300.0,12.2793,12.2966,12.2736,12.2908,462300.0
2009-01-06 15:00:00,21.36,21.45,21.35,21.38,151500.0,12.2908,12.3426,12.2851,12.3023,151500.0
2009-01-06 15:05:00,21.39,21.39,21.33,21.34,110250.0,12.3081,12.3081,12.2736,12.2793,110250.0
2009-01-06 15:10:00,21.33,21.37,21.33,21.36,104250.0,12.2736,12.2966,12.2736,12.2908,104250.0
2009-01-06 15:15:00,21.35,21.36,21.32,21.33,66600.0,12.2851,12.2908,12.2678,12.2736,66600.0
2009-01-06 15:20:00,21.33,21.36,21.33,21.33,108450.0,12.2736,12.2908,12.2736,12.2736,108450.0
2009-01-06 15:25:00,21.33,21.36,21.31,21.33,159150.0,12.2736,12.2908,12.2621,12.2736,159150.0
2009-01-06 15:30:00,21.33,21.43,21.33,21.39,233400.0,12.2736,12.3311,12.2736,12.3081,233400.0
2009-01-06 15:35:00,21.38,21.43,21.32,21.39,241050.0,12.3023,12.3311,12.2678,12.3081,241050.0
2009-01-06 15:40:00,21.39,21.43,21.37,21.4,256800.0,12.3081,12.3311,12.2966,12.3139,256800.0
2009-01-06 15:45:00,21.41,21.46,21.37,21.39,273600.0,12.3196,12.3484,12.2966,12.3081,273600.0
2009-01-06 15:50:00,21.4,21.43,21.36,21.4,158400.0,12.3139,12.3311,12.2908,12.3139,158400.0
2009-01-06 15:55:00,21.4,21.41,21.33,21.36,318150.0,12.3139,12.3196,12.2736,12.2908,318150.0
2009-01-07 09:30:00,20.99,21.29,20.87,21.27,104100.0,12.0779,12.2506,12.0089,12.2391,104100.0
2009-01-07 09:35:00,21.25,21.33,21.15,21.19,79650.0,12.2275,12.2736,12.17,12.193,79650.0
2009-01-07 09:40:00,21.19,21.31,21.13,21.27,124200.0,12.193,12.2621,12.1585,12.2391,124200.0
2009-01-07 09:45:00,21.25,21.3,21.16,21.29,157800.0,12.2275,12.2563,12.1758,12.2506,157800.0
2009-01-07 09:50:00,21.29,21.31,21.2,21.3,140550.0,12.2506,12.2621,12.1988,12.2563,140550.0
2009-01-07 09:55:00,21.27,21.3,21.19,21.24,102600.0,12.2391,12.2563,12.193,12.2218,102600.0
2009-01-07 10:00:00,21.25,21.27,21.23,21.27,134100.0,12.2275,12.2391,12.216,12.2391,134100.0
2009-01-07 10:05:00,21.26,21.36,21.25,21.36,169650.0,12.2333,12.2908,12.2275,12.2908,169650.0
2009-01-07 10:10:00,21.37,21.45,21.26,21.31,95700.0,12.2966,12.3426,12.2333,12.2621,95700.0
2009-01-07 10:15:00,21.31,21.31,21.15,21.25,121800.0,12.2621,12.2621,12.17,12.2275,121800.0
2009-01-07 10:20:00,21.23,21.27,21.18,21.23,228600.0,12.216,12.2391,12.1873,12.216,228600.0
2009-01-07 10:25:00,21.21,21.28,21.11,21.27,71850.0,12.2045,12.2448,12.147,12.2391,71850.0
2009-01-07 10:30:00,21.27,21.27,21.14,21.16,91650.0,12.2391,12.2391,12.1642,12.1758,91650.0
2009-01-07 10:35:00,21.17,21.21,21.13,21.17,82500.0,12.1815,12.2045,12.1585,12.1815,82500.0
2009-01-07 10:40:00,21.17,21.25,21.17,21.22,74550.0,12.1815,12.2275,12.1815,12.2103,74550.0
2009-01-07 10:45:00,21.22,21.25,21.13,21.16,80400.0,12.2103,12.2275,12.1585,12.1758,80400.0
2009-01-07 10:50:00,21.14,21.14,21.04,21.11,118800.0,12.1642,12.1642,12.1067,12.147,118800.0
2009-01-07 10:55:00,21.11,21.15,21.05,21.1,63600.0,12.147,12.17,12.1125,12.1412,63600.0
2009-01-07 11:00:00,21.1,21.19,21.04,21.15,75900.0,12.1412,12.193,12.1067,12.17,75900.0
2009-01-07 11:05:00,21.14,21.17,21.11,21.11,75450.0,12.1642,12.1815,12.147,12.147,75450.0
2009-01-07 11:10:00,21.11,21.16,21.08,21.1,45000.0,12.147,12.1758,12.1297,12.1412,45000.0
2009-01-07 11:15:00,21.11,21.17,21.08,21.09,36000.0,12.147,12.1815,12.1297,12.1355,36000.0
2009-01-07 11:20:00,21.08,21.08,21.0,21.05,52800.0,12.1297,12.1297,12.0837,12.1125,52800.0
2009-01-07 11:25:00,21.05,21.06,20.98,20.98,114450.0,12.1125,12.1182,12.0722,12.0722,114450.0
2009-01-07 11:30:00,20.98,21.09,20.98,21.04,54600.0,12.0722,12.1355,12.0722,12.1067,54600.0
2009-01-07 11:35:00,21.03,21.05,20.97,20.97,76650.0,12.101,12.1125,12.0664,12.0664,76650.0
2009-01-07 11:40:00,20.97,21.07,20.97,21.06,77550.0,12.0664,12.124,12.0664,12.1182,77550.0
2009-01-07 11:45:00,21.06,21.17,21.06,21.15,52800.0,12.1182,12.1815,12.1182,12.17,52800.0
2009-01-07 11:50:00,21.14,21.18,21.12,21.17,104700.0,12.1642,12.1873,12.1527,12.1815,104700.0
2009-01-07 11:55:00,21.16,21.18,21.1,21.1,28050.0,12.1758,12.1873,12.1412,12.1412,28050.0
2009-01-07 12:00:00,21.1,21.11,21.05,21.08,58950.0,12.1412,12.147,12.1125,12.1297,58950.0
2009-01-07 12:05:00,21.08,21.15,21.03,21.11,29550.0,12.1297,12.17,12.101,12.147,29550.0
2009-01-07 12:10:00,21.11,21.12,21.05,21.12,13500.0,12.147,12.1527,12.1125,12.1527,13500.0
2009-01-07 12:15:00,21.11,21.13,21.06,21.07,30150.0,12.147,12.1585,12.1182,12.124,30150.0
2009-01-07 12:20:00,21.07,21.07,20.99,21.01,43050.0,12.124,12.124,12.0779,12.0894,43050.0
2009-01-07 12:25:00,21.01,21.06,21.0,21.05,16950.0,12.0894,12.1182,12.0837,12.1125,16950.0
2009-01-07 12:30:00,21.05,21.09,21.01,21.07,69150.0,12.1125,12.1355,12.0894,12.124,69150.0
2009-01-07 12:35:00,21.08,21.14,21.07,21.11,31950.0,12.1297,12.1642,12.124,12.147,31950.0
2009-01-07 12:40:00,21.11,21.16,21.09,21.1,41700.0,12.147,12.1758,12.1355,12.1412,41700.0
2009-01-07 12:45:00,21.1,21.13,21.07,21.1,61800.0,12.1412,12.1585,12.124,12.1412,61800.0
2009-01-07 12:50:00,21.09,21.09,21.03,21.05,56100.0,12.1355,12.1355,12.101,12.1125,56100.0
2009-01-07 12:55:00,21.05,21.06,21.01,21.03,26550.0,12.1125,12.1182,12.0894,12.101,26550.0
2009-01-07 13:00:00,21.03,21.05,21.01,21.03,37950.0,12.101,12.1125,12.0894,12.101,37950.0
2009-01-07 13:05:00,21.03,21.04,20.99,21.04,25500.0,12.101,12.1067,12.0779,12.1067,25500.0
2009-01-07 13:10:00,21.04,21.07,21.02,21.05,21900.0,12.1067,12.124,12.0952,12.1125,21900.0
2009-01-07 13:15:00,21.04,21.13,21.03,21.07,31050.0,12.1067,12.1585,12.101,12.124,31050.0
2009-01-07 13:20:00,21.07,21.09,21.05,21.05,35400.0,12.124,12.1355,12.1125,12.1125,35400.0
2009-01-07 13:25:00,21.06,21.12,21.06,21.09,10950.0,12.1182,12.1527,12.1182,12.1355,10950.0
2009-01-07 13:30:00,21.09,21.13,21.05,21.09,13200.0,12.1355,12.1585,12.1125,12.1355,13200.0
2009-01-07 13:35:00,21.09,21.11,21.07,21.07,15300.0,12.1355,12.147,12.124,12.124,15300.0
2009-01-07 13:40:00,21.07,21.09,20.99,21.01,75000.0,12.124,12.1355,12.0779,12.0894,75000.0
2009-01-07 13:45:00,21.01,21.01,20.93,20.97,57900.0,12.0894,12.0894,12.0434,12.0664,57900.0
2009-01-07 13:50:00,20.97,20.98,20.95,20.96,46500.0,12.0664,12.0722,12.0549,12.0607,46500.0
2009-01-07 13:55:00,20.95,20.96,20.87,20.88,87600.0,12.0549,12.0607,12.0089,12.0146,87600.0
2009-01-07 14:00:00,20.89,20.9,20.82,20.84,58650.0,12.0204,12.0261,11.9801,11.9916,58650.0
2009-01-07 14:05:00,20.83,20.87,20.82,20.83,36000.0,11.9859,12.0089,11.9801,11.9859,36000.0
2009-01-07 14:10:00,20.83,20.87,20.79,20.86,57600.0,11.9859,12.0089,11.9629,12.0031,57600.0
2009-01-07 14:15:00,20.86,20.86,20.77,20.77,73050.0,12.0031,12.0031,11.9513,11.9513,73050.0
2009-01-07 14:20:00,20.75,20.78,20.69,20.71,110850.0,11.9398,11.9571,11.9053,11.9168,110850.0
2009-01-07 14:25:00,20.71,20.81,20.66,20.78,92250.0,11.9168,11.9744,11.888,11.9571,92250.0
2009-01-07 14:30:00,20.78,20.81,20.71,20.75,46650.0,11.9571,11.9744,11.9168,11.9398,46650.0
2009-01-07 14:35:00,20.75,20.79,20.73,20.76,31050.0,11.9398,11.9629,11.9283,11.9456,31050.0
2009-01-07 14:40:00,20.76,20.84,20.73,20.83,32550.0,11.9456,11.9916,11.9283,11.9859,32550.0
2009-01-07 14:45:00,20.82,20.82,20.71,20.71,31500.0,11.9801,11.9801,11.9168,11.9168,31500.0
2009-01-07 14:50:00,20.71,20.74,20.66,20.73,72300.0,11.9168,11.9341,11.888,11.9283,72300.0
2009-01-07 14:55:00,20.72,20.72,20.67,20.7,26400.0,11.9226,11.9226,11.8938,11.9111,26400.0
2009-01-07 15:00:00,20.7,20.72,20.66,20.66,40800.0,11.9111,11.9226,11.888,11.888,40800.0
2009-01-07 15:05:00,20.67,20.67,20.55,20.61,79350.0,11.8938,11.8938,11.8248,11.8593,79350.0
2009-01-07 15:10:00,20.59,20.65,20.51,20.55,108600.0,11.8478,11.8823,11.8017,11.8248,108600.0
2009-01-07 15:15:00,20.55,20.63,20.53,20.63,49650.0,11.8248,11.8708,11.8132,11.8708,49650.0
2009-01-07 15:20:00,20.63,20.7,20.59,20.65,121200.0,11.8708,11.9111,11.8478,11.8823,121200.0
2009-01-07 15:25:00,20.65,20.67,20.6,20.67,53700.0,11.8823,11.8938,11.8535,11.8938,53700.0
2009-01-07 15:30:00,20.67,20.73,20.67,20.67,57150.0,11.8938,11.9283,11.8938,11.8938,57150.0
2009-01-07 15:35:00,20.68,20.7,20.59,20.61,90450.0,11.8996,11.9111,11.8478,11.8593,90450.0
2009-01-07 15:40:00,20.6,20.65,20.59,20.64,94500.0,11.8535,11.8823,11.8478,11.8765,94500.0
2009-01-07 15:45:00,20.65,20.66,20.6,20.61,65250.0,11.8823,11.888,11.8535,11.8593,65250.0
2009-01-07 15:50:00,20.61,20.65,20.55,20.64,205500.0,11.8593,11.8823,11.8248,11.8765,205500.0
2009-01-07 15:55:00,20.63,20.7,20.63,20.65,321450.0,11.8708,11.9111,11.8708,11.8823,321450.0
2009-01-08 09:30:00,20.67,20.79,20.48,20.78,111600.0,11.8938,11.9629,11.7845,11.9571,111600.0
2009-01-08 09:35:00,20.79,20.8,20.68,20.72,84600.0,11.9629,11.9686,11.8996,11.9226,84600.0
2009-01-08 09:40:00,20.72,20.87,20.7,20.8,82950.0,11.9226,12.0089,11.9111,11.9686,82950.0
2009-01-08 09:45:00,20.8,20.87,20.75,20.78,75450.0,11.9686,12.0089,11.9398,11.9571,75450.0
2009-01-08 09:50:00,20.77,20.77,20.65,20.7,81000.0,11.9513,11.9513,11.8823,11.9111,81000.0
2009-01-08 09:55:00,20.7,20.79,20.66,20.68,103650.0,11.9111,11.9629,11.888,11.8996,103650.0
2009-01-08 10:00:00,20.67,20.69,20.55,20.56,136800.0,11.8938,11.9053,11.8248,11.8305,136800.0
2009-01-08 10:05:00,20.56,20.65,20.51,20.61,149400.0,11.8305,11.8823,11.8017,11.8593,149400.0
2009-01-08 10:10:00,20.61,20.61,20.51,20.53,125700.0,11.8593,11.8593,11.8017,11.8132,125700.0
2009-01-08 10:15:00,20.55,20.55,20.34,20.36,127350.0,11.8248,11.8248,11.7039,11.7154,127350.0
2009-01-08 10:20:00,20.37,20.5,20.36,20.5,84300.0,11.7212,11.796,11.7154,11.796,84300.0
2009-01-08 10:25:00,20.5,20.64,20.47,20.63,84150.0,11.796,11.8765,11.7787,11.8708,84150.0
2009-01-08 10:30:00,20.62,20.75,20.59,20.75,83250.0,11.865,11.9398,11.8478,11.9398,83250.0
2009-01-08 10:35:00,20.74,20.85,20.74,20.79,92250.0,11.9341,11.9974,11.9341,11.9629,92250.0
2009-01-08 10:40:00,20.79,20.83,20.74,20.78,132900.0,11.9629,11.9859,11.9341,11.9571,132900.0
2009-01-08 10:45:00,20.77,20.8,20.67,20.71,68700.0,11.9513,11.9686,11.8938,11.9168,68700.0
2009-01-08 10:50:00,20.71,20.79,20.69,20.78,53700.0,11.9168,11.9629,11.9053,11.9571,53700.0
2009-01-08 10:55:00,20.78,20.78,20.7,20.74,82500.0,11.9571,11.9571,11.9111,11.9341,82500.0
2009-01-08 11:00:00,20.73,20.8,20.69,20.79,96600.0,11.9283,11.9686,11.9053,11.9629,96600.0
2009-01-08 11:05:00,20.81,20.85,20.74,20.74,69000.0,11.9744,11.9974,11.9341,11.9341,69000.0
2009-01-08 11:10:00,20.74,20.75,20.71,20.74,80100.0,11.9341,11.9398,11.9168,11.9341,80100.0
2009-01-08 11:15:00,20.74,20.76,20.71,20.75,73650.0,11.9341,11.9456,11.9168,11.9398,73650.0
2009-01-08 11:20:00,20.75,20.75,20.69,20.73,83250.0,11.9398,11.9398,11.9053,11.9283,83250.0
2009-01-08 11:25:00,20.73,20.75,20.71,20.72,77550.0,11.9283,11.9398,11.9168,11.9226,77550.0
2009-01-08 11:30:00,20.72,20.72,20.64,20.67,76350.0,11.9226,11.9226,11.8765,11.8938,76350.0
2009-01-08 11:35:00,20.67,20.68,20.58,20.64,39150.0,11.8938,11.8996,11.842,11.8765,39150.0
2009-01-08 11:40:00,20.63,20.74,20.63,20.74,38400.0,11.8708,11.9341,11.8708,11.9341,38400.0
2009-01-08 11:45:00,20.74,20.75,20.69,20.75,49950.0,11.9341,11.9398,11.9053,11.9398,49950.0
2009-01-08 11:50:00,20.75,20.77,20.67,20.71,52650.0,11.9398,11.9513,11.8938,11.9168,52650.0
2009-01-08 11:55:00,20.71,20.75,20.65,20.75,74700.0,11.9168,11.9398,11.8823,11.9398,74700.0
2009-01-08 12:00:00,20.75,20.8,20.74,20.75,61500.0,11.9398,11.9686,11.9341,11.9398,61500.0
2009-01-08 12:05:00,20.75,20.77,20.73,20.75,68400.0,11.9398,11.9513,11.9283,11.9398,68400.0
2009-01-08 12:10:00,20.75,20.8,20.71,20.8,46050.0,11.9398,11.9686,11.9168,11.9686,46050.0
2009-01-08 12:15:00,20.79,20.81,20.77,20.8,45750.0,11.9629,11.9744,11.9513,11.9686,45750.0
2009-01-08 12:20:00,20.8,20.84,20.8,20.82,58500.0,11.9686,11.9916,11.9686,11.9801,58500.0
2009-01-08 12:25:00,20.82,20.88,20.82,20.87,95700.0,11.9801,12.0146,11.9801,12.0089,95700.0
2009-01-08 12:30:00,20.87,20.9,20.79,20.79,60750.0,12.0089,12.0261,11.9629,11.9629,60750.0
2009-01-08 12:35:00,20.8,20.87,20.8,20.83,32850.0,11.9686,12.0089,11.9686,11.9859,32850.0
2009-01-08 12:40:00,20.83,20.89,20.83,20.87,50700.0,11.9859,12.0204,11.9859,12.0089,50700.0
2009-01-08 12:45:00,20.87,20.91,20.85,20.86,43950.0,12.0089,12.0319,11.9974,12.0031,43950.0
2009-01-08 12:50:00,20.87,20.98,20.87,20.97,108600.0,12.0089,12.0722,12.0089,12.0664,108600.0
2009-01-08 12:55:00,20.97,20.97,20.84,20.85,66300.0,12.0664,12.0664,11.9916,11.9974,66300.0
2009-01-08 13:00:00,20.84,20.88,20.81,20.87,42000.0,11.9916,12.0146,11.9744,12.0089,42000.0
2009-01-08 13:05:00,20.88,20.93,20.87,20.87,48000.0,12.0146,12.0434,12.0089,12.0089,48000.0
2009-01-08 13:10:00,20.88,20.88,20.83,20.85,64950.0,12.0146,12.0146,11.9859,11.9974,64950.0
2009-01-08 13:15:00,20.85,20.89,20.85,20.85,45600.0,11.9974,12.0204,11.9974,11.9974,45600.0
2009-01-08 13:20:00,20.85,20.95,20.85,20.89,80100.0,11.9974,12.0549,11.9974,12.0204,80100.0
2009-01-08 13:25:00,20.89,20.93,20.84,20.87,68400.0,12.0204,12.0434,11.9916,12.0089,68400.0
2009-01-08 13:30:00,20.88,20.93,20.85,20.91,51450.0,12.0146,12.0434,11.9974,12.0319,51450.0
2009-01-08 13:35:00,20.92,20.93,20.87,20.88,46650.0,12.0377,12.0434,12.0089,12.0146,46650.0
2009-01-08 13:40:00,20.87,20.94,20.87,20.93,99150.0,12.0089,12.0492,12.0089,12.0434,99150.0
2009-01-08 13:45:00,20.93,21.01,20.93,20.97,67350.0,12.0434,12.0894,12.0434,12.0664,67350.0
2009-01-08 13:50:00,20.98,20.99,20.91,20.95,57300.0,12.0722,12.0779,12.0319,12.0549,57300.0
2009-01-08 13:55:00,20.95,20.98,20.9,20.96,67800.0,12.0549,12.0722,12.0261,12.0607,67800.0
2009-01-08 14:00:00,20.95,20.99,20.95,20.96,54150.0,12.0549,12.0779,12.0549,12.0607,54150.0
2009-01-08 14:05:00,20.97,21.11,20.96,21.05,126900.0,12.0664,12.147,12.0607,12.1125,126900.0
2009-01-08 14:10:00,21.05,21.08,21.04,21.07,45600.0,12.1125,12.1297,12.1067,12.124,45600.0
2009-01-08 14:15:00,21.08,21.17,21.07,21.11,88650.0,12.1297,12.1815,12.124,12.147,88650.0
2009-01-08 14:20:00,21.1,21.13,21.03,21.04,80400.0,12.1412,12.1585,12.101,12.1067,80400.0
2009-01-08 14:25:00,21.04,21.11,21.0,21.0,93750.0,12.1067,12.147,12.0837,12.0837,93750.0
2009-01-08 14:30:00,21.0,21.01,20.92,20.93,61200.0,12.0837,12.0894,12.0377,12.0434,61200.0
2009-01-08 14:35:00,20.93,21.01,20.93,21.01,64200.0,12.0434,12.0894,12.0434,12.0894,64200.0
2009-01-08 14:40:00,21.01,21.11,21.0,21.11,74100.0,12.0894,12.147,12.0837,12.147,74100.0
2009-01-08 14:45:00,21.11,21.22,21.11,21.18,122100.0,12.147,12.2103,12.147,12.1873,122100.0
2009-01-08 14:50:00,21.17,21.31,21.17,21.28,123300.0,12.1815,12.2621,12.1815,12.2448,123300.0
2009-01-08 14:55:00,21.27,21.31,21.22,21.29,96600.0,12.2391,12.2621,12.2103,12.2506,96600.0
2009-01-08 15:00:00,21.29,21.39,21.25,21.27,116850.0,12.2506,12.3081,12.2275,12.2391,116850.0
2009-01-08 15:05:00,21.25,21.29,21.22,21.22,104250.0,12.2275,12.2506,12.2103,12.2103,104250.0
2009-01-08 15:10:00,21.21,21.29,21.2,21.25,76650.0,12.2045,12.2506,12.1988,12.2275,76650.0
2009-01-08 15:15:00,21.25,21.27,21.19,21.25,142650.0,12.2275,12.2391,12.193,12.2275,142650.0
2009-01-08 15:20:00,21.23,21.25,21.15,21.21,105150.0,12.216,12.2275,12.17,12.2045,105150.0
2009-01-08 15:25:00,21.21,21.25,21.18,21.2,84750.0,12.2045,12.2275,12.1873,12.1988,84750.0
2009-01-08 15:30:00,21.19,21.23,21.18,21.21,110700.0,12.193,12.216,12.1873,12.2045,110700.0
2009-01-08 15:35:00,21.2,21.22,21.16,21.21,142350.0,12.1988,12.2103,12.1758,12.2045,142350.0
2009-01-08 15:40:00,21.22,21.33,21.21,21.32,193950.0,12.2103,12.2736,12.2045,12.2678,193950.0
2009-01-08 15:45:00,21.33,21.35,21.28,21.35,258300.0,12.2736,12.2851,12.2448,12.2851,258300.0
2009-01-08 15:50:00,21.35,21.41,21.29,21.31,216000.0,12.2851,12.3196,12.2506,12.2621,216000.0
2009-01-08 15:55:00,21.3,21.33,21.27,21.33,326100.0,12.2563,12.2736,12.2391,12.2736,326100.0
2009-01-09 09:30:00,21.33,21.66,20.76,21.07,72750.0,12.2736,12.4635,11.9456,12.124,72750.0
2009-01-09 09:35:00,21.07,21.12,20.84,20.92,56400.0,12.124,12.1527,11.9916,12.0377,56400.0
2009-01-09 09:40:00,20.93,20.93,20.61,20.66,106200.0,12.0434,12.0434,11.8593,11.888,106200.0
2009-01-09 09:45:00,20.66,20.67,20.4,20.4,152550.0,11.888,11.8938,11.7384,11.7384,152550.0
2009-01-09 09:50:00,20.4,20.43,20.18,20.21,170250.0,11.7384,11.7557,11.6119,11.6291,170250.0
2009-01-09 09:55:00,20.22,20.29,20.09,20.15,204900.0,11.6349,11.6751,11.5601,11.5946,204900.0
2009-01-09 10:00:00,20.16,20.33,20.09,20.31,81600.0,11.6003,11.6982,11.5601,11.6867,81600.0
2009-01-09 10:05:00,20.29,20.38,20.26,20.37,94500.0,11.6751,11.7269,11.6579,11.7212,94500.0
2009-01-09 10:10:00,20.39,20.42,20.29,20.31,66450.0,11.7327,11.7499,11.6751,11.6867,66450.0
2009-01-09 10:15:00,20.31,20.31,20.18,20.21,43350.0,11.6867,11.6867,11.6119,11.6291,43350.0
2009-01-09 10:20:00,20.19,20.27,20.17,20.23,55500.0,11.6176,11.6636,11.6061,11.6406,55500.0
2009-01-09 10:25:00,20.23,20.23,20.13,20.15,72000.0,11.6406,11.6406,11.5831,11.5946,72000.0
2009-01-09 10:30:00,20.14,20.14,20.06,20.08,78600.0,11.5888,11.5888,11.5428,11.5543,78600.0
2009-01-09 10:35:00,20.11,20.14,20.01,20.13,67200.0,11.5716,11.5888,11.514,11.5831,67200.0
2009-01-09 10:40:00,20.12,20.13,20.05,20.08,324300.0,11.5773,11.5831,11.537,11.5543,324300.0
2009-01-09 10:45:00,20.08,20.14,20.05,20.11,59700.0,11.5543,11.5888,11.537,11.5716,59700.0
2009-01-09 10:50:00,20.11,20.11,20.03,20.07,66750.0,11.5716,11.5716,11.5255,11.5486,66750.0
2009-01-09 10:55:00,20.07,20.08,19.97,20.01,97650.0,11.5486,11.5543,11.491,11.514,97650.0
2009-01-09 11:00:00,20.01,20.13,19.97,20.09,111750.0,11.514,11.5831,11.491,11.5601,111750.0
2009-01-09 11:05:00,20.09,20.2,20.09,20.15,62550.0,11.5601,11.6234,11.5601,11.5946,62550.0
2009-01-09 11:10:00,20.15,20.16,20.07,20.08,60300.0,11.5946,11.6003,11.5486,11.5543,60300.0
2009-01-09 11:15:00,20.07,20.09,19.99,20.05,75750.0,11.5486,11.5601,11.5025,11.537,75750.0
2009-01-09 11:20:00,20.05,20.12,20.04,20.11,118050.0,11.537,11.5773,11.5313,11.5716,118050.0
2009-01-09 11:25:00,20.13,20.13,20.07,20.11,35700.0,11.5831,11.5831,11.5486,11.5716,35700.0
2009-01-09 11:30:00,20.09,20.18,20.09,20.17,80100.0,11.5601,11.6119,11.5601,11.6061,80100.0
2009-01-09 11:35:00,20.17,20.21,20.11,20.17,115200.0,11.6061,11.6291,11.5716,11.6061,115200.0
2009-01-09 11:40:00,20.17,20.18,20.0,20.03,80250.0,11.6061,11.6119,11.5083,11.5255,80250.0
2009-01-09 11:45:00,20.03,20.07,19.99,20.07,46500.0,11.5255,11.5486,11.5025,11.5486,46500.0
2009-01-09 11:50:00,20.07,20.17,20.03,20.15,60750.0,11.5486,11.6061,11.5255,11.5946,60750.0
2009-01-09 11:55:00,20.15,20.2,20.12,20.19,100800.0,11.5946,11.6234,11.5773,11.6176,100800.0
2009-01-09 12:00:00,20.19,20.28,20.19,20.25,88950.0,11.6176,11.6694,11.6176,11.6521,88950.0
2009-01-09 12:05:00,20.24,20.34,20.24,20.25,82350.0,11.6464,11.7039,11.6464,11.6521,82350.0
2009-01-09 12:10:00,20.25,20.27,20.17,20.19,81000.0,11.6521,11.6636,11.6061,11.6176,81000.0
2009-01-09 12:15:00,20.19,20.19,20.13,20.14,44700.0,11.6176,11.6176,11.5831,11.5888,44700.0
2009-01-09 12:20:00,20.13,20.17,20.11,20.15,39150.0,11.5831,11.6061,11.5716,11.5946,39150.0
2009-01-09 12:25:00,20.15,20.16,20.1,20.1,42900.0,11.5946,11.6003,11.5658,11.5658,42900.0
2009-01-09 12:30:00,20.1,20.15,20.07,20.14,26250.0,11.5658,11.5946,11.5486,11.5888,26250.0
2009-01-09 12:35:00,20.15,20.17,20.13,20.13,33600.0,11.5946,11.6061,11.5831,11.5831,33600.0
2009-01-09 12:40:00,20.13,20.15,20.07,20.09,22800.0,11.5831,11.5946,11.5486,11.5601,22800.0
2009-01-09 12:45:00,20.08,20.13,20.06,20.11,38250.0,11.5543,11.5831,11.5428,11.5716,38250.0
2009-01-09 12:50:00,20.11,20.17,20.11,20.15,30750.0,11.5716,11.6061,11.5716,11.5946,30750.0
2009-01-09 12:55:00,20.15,20.17,20.12,20.13,29850.0,11.5946,11.6061,11.5773,11.5831,29850.0
2009-01-09 13:00:00,20.14,20.19,20.13,20.18,103800.0,11.5888,11.6176,11.5831,11.6119,103800.0
2009-01-09 13:05:00,20.19,20.22,20.15,20.15,111150.0,11.6176,11.6349,11.5946,11.5946,111150.0
2009-01-09 13:10:00,20.15,20.19,20.13,20.18,27900.0,11.5946,11.6176,11.5831,11.6119,27900.0
2009-01-09 13:15:00,20.17,20.19,20.11,20.19,52950.0,11.6061,11.6176,11.5716,11.6176,52950.0
2009-01-09 13:20:00,20.18,20.18,20.11,20.15,34500.0,11.6119,11.6119,11.5716,11.5946,34500.0
2009-01-09 13:25:00,20.15,20.16,20.11,20.12,53850.0,11.5946,11.6003,11.5716,11.5773,53850.0
2009-01-09 13:30:00,20.13,20.13,20.05,20.11,54000.0,11.5831,11.5831,11.537,11.5716,54000.0
2009-01-09 13:35:00,20.1,20.17,20.1,20.14,131100.0,11.5658,11.6061,11.5658,11.5888,131100.0
2009-01-09 13:40:00,20.14,20.2,20.14,20.15,57750.0,11.5888,11.6234,11.5888,11.5946,57750.0
2009-01-09 13:45:00,20.16,20.21,20.15,20.21,37950.0,11.6003,11.6291,11.5946,11.6291,37950.0
2009-01-09 13:50:00,20.21,20.24,20.19,20.19,69900.0,11.6291,11.6464,11.6176,11.6176,69900.0
2009-01-09 13:55:00,20.19,20.23,20.17,20.19,33450.0,11.6176,11.6406,11.6061,11.6176,33450.0
2009-01-09 14:00:00,20.19,20.26,20.19,20.25,28200.0,11.6176,11.6579,11.6176,11.6521,28200.0
2009-01-09 14:05:00,20.26,20.31,20.25,20.3,23250.0,11.6579,11.6867,11.6521,11.6809,23250.0
2009-01-09 14:10:00,20.3,20.3,20.23,20.25,38100.0,11.6809,11.6809,11.6406,11.6521,38100.0
2009-01-09 14:15:00,20.25,20.31,20.23,20.29,40950.0,11.6521,11.6867,11.6406,11.6751,40950.0
2009-01-09 14:20:00,20.29,20.31,20.24,20.25,30900.0,11.6751,11.6867,11.6464,11.6521,30900.0
2009-01-09 14:25:00,20.23,20.29,20.21,20.24,61050.0,11.6406,11.6751,11.6291,11.6464,61050.0
2009-01-09 14:30:00,20.23,20.4,20.23,20.39,176700.0,11.6406,11.7384,11.6406,11.7327,176700.0
2009-01-09 14:35:00,20.39,20.41,20.34,20.35,85350.0,11.7327,11.7442,11.7039,11.7097,85350.0
2009-01-09 14:40:00,20.36,20.37,20.29,20.35,63600.0,11.7154,11.7212,11.6751,11.7097,63600.0
2009-01-09 14:45:00,20.36,20.41,20.31,20.31,88200.0,11.7154,11.7442,11.6867,11.6867,88200.0
2009-01-09 14:50:00,20.33,20.35,20.29,20.32,49050.0,11.6982,11.7097,11.6751,11.6924,49050.0
2009-01-09 14:55:00,20.33,20.36,20.31,20.35,42000.0,11.6982,11.7154,11.6867,11.7097,42000.0
2009-01-09 15:00:00,20.34,20.35,20.31,20.33,84450.0,11.7039,11.7097,11.6867,11.6982,84450.0
2009-01-09 15:05:00,20.34,20.35,20.24,20.24,87900.0,11.7039,11.7097,11.6464,11.6464,87900.0
2009-01-09 15:10:00,20.25,20.26,20.21,20.22,122550.0,11.6521,11.6579,11.6291,11.6349,122550.0
2009-01-09 15:15:00,20.23,20.23,20.16,20.2,116100.0,11.6406,11.6406,11.6003,11.6234,116100.0
2009-01-09 15:20:00,20.2,20.21,20.15,20.19,65100.0,11.6234,11.6291,11.5946,11.6176,65100.0
2009-01-09 15:25:00,20.19,20.19,20.07,20.18,90300.0,11.6176,11.6176,11.5486,11.6119,90300.0
2009-01-09 15:30:00,20.19,20.23,20.15,20.22,114900.0,11.6176,11.6406,11.5946,11.6349,114900.0
2009-01-09 15:35:00,20.23,20.26,20.18,20.23,92400.0,11.6406,11.6579,11.6119,11.6406,92400.0
2009-01-09 15:40:00,20.22,20.24,20.16,20.21,116100.0,11.6349,11.6464,11.6003,11.6291,116100.0
2009-01-09 15:45:00,20.22,20.22,20.08,20.1,136200.0,11.6349,11.6349,11.5543,11.5658,136200.0
2009-01-09 15:50:00,20.11,20.13,19.95,20.02,191100.0,11.5716,11.5831,11.4795,11.5198,191100.0
2009-01-09 15:55:00,20.03,20.09,20.01,20.09,304500.0,11.5255,11.5601,11.514,11.5601,304500.0
2009-01-12 09:30:00,19.73,20.34,19.6,19.92,68700.0,11.3529,11.7039,11.2781,11.4622,68700.0
2009-01-12 09:35:00,19.92,19.96,19.7,19.71,55050.0,11.4622,11.4853,11.3357,11.3414,55050.0
2009-01-12 09:40:00,19.71,19.78,19.6,19.65,51300.0,11.3414,11.3817,11.2781,11.3069,51300.0
2009-01-12 09:45:00,19.67,19.73,19.62,19.72,62550.0,11.3184,11.3529,11.2896,11.3472,62550.0
2009-01-12 09:50:00,19.73,19.74,19.65,19.67,77700.0,11.3529,11.3587,11.3069,11.3184,77700.0
2009-01-12 09:55:00,19.65,19.68,19.62,19.68,53100.0,11.3069,11.3241,11.2896,11.3241,53100.0
2009-01-12 10:00:00,19.66,19.69,19.6,19.63,58950.0,11.3126,11.3299,11.2781,11.2954,58950.0
2009-01-12 10:05:00,19.63,19.66,19.52,19.61,59700.0,11.2954,11.3126,11.2321,11.2839,59700.0
2009-01-12 10:10:00,19.61,19.64,19.55,19.6,93300.0,11.2839,11.3011,11.2493,11.2781,93300.0
2009-01-12 10:15:00,19.6,19.63,19.53,19.56,47850.0,11.2781,11.2954,11.2378,11.2551,47850.0
2009-01-12 10:20:00,19.57,19.61,19.46,19.51,61200.0,11.2608,11.2839,11.1976,11.2263,61200.0
2009-01-12 10:25:00,19.51,19.57,19.5,19.55,89100.0,11.2263,11.2608,11.2206,11.2493,89100.0
2009-01-12 10:30:00,19.55,19.55,19.51,19.53,48600.0,11.2493,11.2493,11.2263,11.2378,48600.0
2009-01-12 10:35:00,19.53,19.61,19.52,19.57,59400.0,11.2378,11.2839,11.2321,11.2608,59400.0
2009-01-12 10:40:00,19.58,19.61,19.57,19.59,79950.0,11.2666,11.2839,11.2608,11.2724,79950.0
2009-01-12 10:45:00,19.6,19.63,19.56,19.57,36600.0,11.2781,11.2954,11.2551,11.2608,36600.0
2009-01-12 10:50:00,19.57,19.62,19.57,19.59,67050.0,11.2608,11.2896,11.2608,11.2724,67050.0
2009-01-12 10:55:00,19.57,19.61,19.54,19.59,65550.0,11.2608,11.2839,11.2436,11.2724,65550.0
2009-01-12 11:00:00,19.59,19.59,19.55,19.56,22800.0,11.2724,11.2724,11.2493,11.2551,22800.0
2009-01-12 11:05:00,19.56,19.6,19.51,19.54,38850.0,11.2551,11.2781,11.2263,11.2436,38850.0
2009-01-12 11:10:00,19.55,19.55,19.44,19.46,32850.0,11.2493,11.2493,11.186,11.1976,32850.0
2009-01-12 11:15:00,19.46,19.51,19.45,19.49,51750.0,11.1976,11.2263,11.1918,11.2148,51750.0
2009-01-12 11:20:00,19.5,19.57,19.47,19.56,89250.0,11.2206,11.2608,11.2033,11.2551,89250.0
2009-01-12 11:25:00,19.55,19.57,19.47,19.49,51600.0,11.2493,11.2608,11.2033,11.2148,51600.0
2009-01-12 11:30:00,19.49,19.52,19.47,19.48,55350.0,11.2148,11.2321,11.2033,11.2091,55350.0
2009-01-12 11:35:00,19.49,19.49,19.42,19.47,56850.0,11.2148,11.2148,11.1745,11.2033,56850.0
2009-01-12 11:40:00,19.47,19.47,19.42,19.45,28650.0,11.2033,11.2033,11.1745,11.1918,28650.0
2009-01-12 11:45:00,19.45,19.48,19.34,19.43,135000.0,11.1918,11.2091,11.1285,11.1803,135000.0
2009-01-12 11:50:00,19.41,19.47,19.41,19.46,33900.0,11.1688,11.2033,11.1688,11.1976,33900.0
2009-01-12 11:55:00,19.45,19.49,19.45,19.47,36150.0,11.1918,11.2148,11.1918,11.2033,36150.0
2009-01-12 12:00:00,19.46,19.47,19.4,19.4,51750.0,11.1976,11.2033,11.163,11.163,51750.0
2009-01-12 12:05:00,19.39,19.49,19.38,19.48,57450.0,11.1573,11.2148,11.1515,11.2091,57450.0
2009-01-12 12:10:00,19.47,19.58,19.46,19.57,70500.0,11.2033,11.2666,11.1976,11.2608,70500.0
2009-01-12 12:15:00,19.57,19.58,19.51,19.57,34200.0,11.2608,11.2666,11.2263,11.2608,34200.0
2009-01-12 12:20:00,19.56,19.57,19.48,19.49,39000.0,11.2551,11.2608,11.2091,11.2148,39000.0
2009-01-12 12:25:00,19.49,19.52,19.45,19.47,28800.0,11.2148,11.2321,11.1918,11.2033,28800.0
2009-01-12 12:30:00,19.47,19.49,19.45,19.49,43050.0,11.2033,11.2148,11.1918,11.2148,43050.0
2009-01-12 12:35:00,19.48,19.54,19.47,19.54,109350.0,11.2091,11.2436,11.2033,11.2436,109350.0
2009-01-12 12:40:00,19.54,19.57,19.53,19.57,55050.0,11.2436,11.2608,11.2378,11.2608,55050.0
2009-01-12 12:45:00,19.57,19.6,19.56,19.59,52800.0,11.2608,11.2781,11.2551,11.2724,52800.0
2009-01-12 12:50:00,19.6,19.62,19.57,19.57,67500.0,11.2781,11.2896,11.2608,11.2608,67500.0
2009-01-12 12:55:00,19.57,19.58,19.54,19.55,36750.0,11.2608,11.2666,11.2436,11.2493,36750.0
2009-01-12 13:00:00,19.55,19.55,19.49,19.49,19650.0,11.2493,11.2493,11.2148,11.2148,19650.0
2009-01-12 13:05:00,19.49,19.57,19.49,19.57,19500.0,11.2148,11.2608,11.2148,11.2608,19500.0
2009-01-12 13:10:00,19.57,19.6,19.56,19.59,41400.0,11.2608,11.2781,11.2551,11.2724,41400.0
2009-01-12 13:15:00,19.58,19.65,19.58,19.65,87150.0,11.2666,11.3069,11.2666,11.3069,87150.0
2009-01-12 13:20:00,19.65,19.66,19.59,19.6,47850.0,11.3069,11.3126,11.2724,11.2781,47850.0
2009-01-12 13:25:00,19.61,19.61,19.57,19.57,60000.0,11.2839,11.2839,11.2608,11.2608,60000.0
2009-01-12 13:30:00,19.57,19.59,19.55,19.57,35550.0,11.2608,11.2724,11.2493,11.2608,35550.0
2009-01-12 13:35:00,19.57,19.6,19.57,19.59,57450.0,11.2608,11.2781,11.2608,11.2724,57450.0
2009-01-12 13:40:00,19.59,19.63,19.58,19.63,52650.0,11.2724,11.2954,11.2666,11.2954,52650.0
2009-01-12 13:45:00,19.63,19.73,19.63,19.7,64800.0,11.2954,11.3529,11.2954,11.3357,64800.0
2009-01-12 13:50:00,19.69,19.71,19.68,19.7,35100.0,11.3299,11.3414,11.3241,11.3357,35100.0
2009-01-12 13:55:00,19.7,19.71,19.59,19.61,41400.0,11.3357,11.3414,11.2724,11.2839,41400.0
2009-01-12 14:00:00,19.61,19.61,19.47,19.47,45300.0,11.2839,11.2839,11.2033,11.2033,45300.0
2009-01-12 14:05:00,19.47,19.5,19.43,19.43,33150.0,11.2033,11.2206,11.1803,11.1803,33150.0
2009-01-12 14:10:00,19.43,19.5,19.43,19.44,44100.0,11.1803,11.2206,11.1803,11.186,44100.0
2009-01-12 14:15:00,19.44,19.48,19.43,19.45,37800.0,11.186,11.2091,11.1803,11.1918,37800.0
2009-01-12 14:20:00,19.45,19.45,19.39,19.41,78300.0,11.1918,11.1918,11.1573,11.1688,78300.0
2009-01-12 14:25:00,19.41,19.42,19.37,19.4,53250.0,11.1688,11.1745,11.1458,11.163,53250.0
2009-01-12 14:30:00,19.39,19.4,19.3,19.3,76200.0,11.1573,11.163,11.1055,11.1055,76200.0
2009-01-12 14:35:00,19.3,19.4,19.3,19.36,42450.0,11.1055,11.163,11.1055,11.14,42450.0
2009-01-12 14:40:00,19.35,19.35,19.24,19.27,41250.0,11.1343,11.1343,11.071,11.0882,41250.0
2009-01-12 14:45:00,19.27,19.32,19.2,19.31,64350.0,11.0882,11.117,11.0479,11.1112,64350.0
2009-01-12 14:50:00,19.31,19.39,19.31,19.37,85650.0,11.1112,11.1573,11.1112,11.1458,85650.0
2009-01-12 14:55:00,19.36,19.41,19.35,19.37,46050.0,11.14,11.1688,11.1343,11.1458,46050.0
2009-01-12 15:00:00,19.36,19.43,19.35,19.39,87300.0,11.14,11.1803,11.1343,11.1573,87300.0
2009-01-12 15:05:00,19.38,19.43,19.34,19.39,99450.0,11.1515,11.1803,11.1285,11.1573,99450.0
2009-01-12 15:10:00,19.38,19.39,19.31,19.34,68400.0,11.1515,11.1573,11.1112,11.1285,68400.0
2009-01-12 15:15:00,19.33,19.4,19.31,19.33,74100.0,11.1227,11.163,11.1112,11.1227,74100.0
2009-01-12 15:20:00,19.33,19.47,19.29,19.42,94350.0,11.1227,11.2033,11.0997,11.1745,94350.0
2009-01-12 15:25:00,19.42,19.45,19.38,19.38,69750.0,11.1745,11.1918,11.1515,11.1515,69750.0
2009-01-12 15:30:00,19.39,19.45,19.34,19.35,130050.0,11.1573,11.1918,11.1285,11.1343,130050.0
2009-01-12 15:35:00,19.35,19.38,19.31,19.35,103950.0,11.1343,11.1515,11.1112,11.1343,103950.0
2009-01-12 15:40:00,19.35,19.37,19.26,19.37,118950.0,11.1343,11.1458,11.0825,11.1458,118950.0
2009-01-12 15:45:00,19.37,19.47,19.33,19.46,172950.0,11.1458,11.2033,11.1227,11.1976,172950.0
2009-01-12 15:50:00,19.45,19.56,19.45,19.51,231000.0,11.1918,11.2551,11.1918,11.2263,231000.0
2009-01-12 15:55:00,19.5,19.54,19.45,19.47,273750.0,11.2206,11.2436,11.1918,11.2033,273750.0
2009-01-13 09:30:00,19.4,19.54,19.21,19.41,108750.0,11.163,11.2436,11.0537,11.1688,108750.0
2009-01-13 09:35:00,19.41,19.64,19.41,19.55,45450.0,11.1688,11.3011,11.1688,11.2493,45450.0
2009-01-13 09:40:00,19.53,19.67,19.51,19.67,49050.0,11.2378,11.3184,11.2263,11.3184,49050.0
2009-01-13 09:45:00,19.67,19.85,19.65,19.77,139200.0,11.3184,11.422,11.3069,11.3759,139200.0
2009-01-13 09:50:00,19.76,19.88,19.76,19.79,139050.0,11.3702,11.4392,11.3702,11.3874,139050.0
2009-01-13 09:55:00,19.78,19.95,19.77,19.82,106950.0,11.3817,11.4795,11.3759,11.4047,106950.0
2009-01-13 10:00:00,19.8,19.91,19.71,19.75,91650.0,11.3932,11.4565,11.3414,11.3644,91650.0
2009-01-13 10:05:00,19.75,19.76,19.67,19.71,93900.0,11.3644,11.3702,11.3184,11.3414,93900.0
2009-01-13 10:10:00,19.73,19.76,19.63,19.72,83250.0,11.3529,11.3702,11.2954,11.3472,83250.0
2009-01-13 10:15:00,19.7,19.76,19.63,19.7,57600.0,11.3357,11.3702,11.2954,11.3357,57600.0
2009-01-13 10:20:00,19.71,19.71,19.53,19.53,56400.0,11.3414,11.3414,11.2378,11.2378,56400.0
2009-01-13 10:25:00,19.53,19.61,19.49,19.5,100200.0,11.2378,11.2839,11.2148,11.2206,100200.0
2009-01-13 10:30:00,19.5,19.51,19.39,19.46,210900.0,11.2206,11.2263,11.1573,11.1976,210900.0
2009-01-13 10:35:00,19.45,19.47,19.39,19.42,82800.0,11.1918,11.2033,11.1573,11.1745,82800.0
2009-01-13 10:40:00,19.43,19.47,19.35,19.35,83550.0,11.1803,11.2033,11.1343,11.1343,83550.0
2009-01-13 10:45:00,19.35,19.49,19.35,19.47,55200.0,11.1343,11.2148,11.1343,11.2033,55200.0
2009-01-13 10:50:00,19.47,19.55,19.43,19.55,73650.0,11.2033,11.2493,11.1803,11.2493,73650.0
2009-01-13 10:55:00,19.55,19.59,19.51,19.55,45600.0,11.2493,11.2724,11.2263,11.2493,45600.0
2009-01-13 11:00:00,19.55,19.59,19.49,19.51,28950.0,11.2493,11.2724,11.2148,11.2263,28950.0
2009-01-13 11:05:00,19.52,19.6,19.52,19.57,27900.0,11.2321,11.2781,11.2321,11.2608,27900.0
2009-01-13 11:10:00,19.56,19.57,19.43,19.49,38100.0,11.2551,11.2608,11.1803,11.2148,38100.0
2009-01-13 11:15:00,19.49,19.49,19.39,19.41,29850.0,11.2148,11.2148,11.1573,11.1688,29850.0
2009-01-13 11:20:00,19.4,19.42,19.33,19.39,33900.0,11.163,11.1745,11.1227,11.1573,33900.0
2009-01-13 11:25:00,19.38,19.51,19.37,19.49,44550.0,11.1515,11.2263,11.1458,11.2148,44550.0
2009-01-13 11:30:00,19.5,19.59,19.49,19.5,47850.0,11.2206,11.2724,11.2148,11.2206,47850.0
2009-01-13 11:35:00,19.5,19.57,19.5,19.52,25500.0,11.2206,11.2608,11.2206,11.2321,25500.0
2009-01-13 11:40:00,19.52,19.61,19.5,19.53,58350.0,11.2321,11.2839,11.2206,11.2378,58350.0
2009-01-13 11:45:00,19.53,19.53,19.46,19.46,40050.0,11.2378,11.2378,11.1976,11.1976,40050.0
2009-01-13 11:50:00,19.46,19.55,19.46,19.47,45300.0,11.1976,11.2493,11.1976,11.2033,45300.0
2009-01-13 11:55:00,19.46,19.56,19.44,19.53,42750.0,11.1976,11.2551,11.186,11.2378,42750.0
2009-01-13 12:00:00,19.53,19.57,19.49,19.54,30750.0,11.2378,11.2608,11.2148,11.2436,30750.0
2009-01-13 12:05:00,19.54,19.54,19.47,19.51,35250.0,11.2436,11.2436,11.2033,11.2263,35250.0
2009-01-13 12:10:00,19.51,19.51,19.45,19.48,34650.0,11.2263,11.2263,11.1918,11.2091,34650.0
2009-01-13 12:15:00,19.49,19.49,19.43,19.44,31950.0,11.2148,11.2148,11.1803,11.186,31950.0
2009-01-13 12:20:00,19.44,19.49,19.42,19.47,60300.0,11.186,11.2148,11.1745,11.2033,60300.0
2009-01-13 12:25:00,19.47,19.47,19.39,19.43,44850.0,11.2033,11.2033,11.1573,11.1803,44850.0
2009-01-13 12:30:00,19.43,19.49,19.41,19.49,53850.0,11.1803,11.2148,11.1688,11.2148,53850.0
2009-01-13 12:35:00,19.49,19.54,19.46,19.51,63900.0,11.2148,11.2436,11.1976,11.2263,63900.0
2009-01-13 12:40:00,19.51,19.51,19.38,19.39,44850.0,11.2263,11.2263,11.1515,11.1573,44850.0
2009-01-13 12:45:00,19.39,19.43,19.35,19.43,36150.0,11.1573,11.1803,11.1343,11.1803,36150.0
2009-01-13 12:50:00,19.43,19.48,19.41,19.45,61800.0,11.1803,11.2091,11.1688,11.1918,61800.0
2009-01-13 12:55:00,19.45,19.45,19.34,19.34,30450.0,11.1918,11.1918,11.1285,11.1285,30450.0
2009-01-13 13:00:00,19.35,19.39,19.29,19.3,26700.0,11.1343,11.1573,11.0997,11.1055,26700.0
2009-01-13 13:05:00,19.3,19.34,19.27,19.32,34500.0,11.1055,11.1285,11.0882,11.117,34500.0
2009-01-13 13:10:00,19.31,19.34,19.29,19.31,18600.0,11.1112,11.1285,11.0997,11.1112,18600.0
2009-01-13 13:15:00,19.31,19.32,19.27,19.28,20250.0,11.1112,11.117,11.0882,11.094,20250.0
2009-01-13 13:20:00,19.29,19.29,19.17,19.2,52800.0,11.0997,11.0997,11.0307,11.0479,52800.0
2009-01-13 13:25:00,19.2,19.2,19.17,19.18,38100.0,11.0479,11.0479,11.0307,11.0364,38100.0
2009-01-13 13:30:00,19.17,19.19,19.16,19.19,39150.0,11.0307,11.0422,11.0249,11.0422,39150.0
2009-01-13 13:35:00,19.18,19.25,19.18,19.23,37350.0,11.0364,11.0767,11.0364,11.0652,37350.0
2009-01-13 13:40:00,19.23,19.25,19.15,19.19,43800.0,11.0652,11.0767,11.0192,11.0422,43800.0
2009-01-13 13:45:00,19.19,19.21,19.14,19.15,60000.0,11.0422,11.0537,11.0134,11.0192,60000.0
2009-01-13 13:50:00,19.15,19.2,19.13,19.18,36600.0,11.0192,11.0479,11.0077,11.0364,36600.0
2009-01-13 13:55:00,19.17,19.17,19.09,19.13,27900.0,11.0307,11.0307,10.9846,11.0077,27900.0
2009-01-13 14:00:00,19.13,19.17,19.1,19.15,56100.0,11.0077,11.0307,10.9904,11.0192,56100.0
2009-01-13 14:05:00,19.15,19.21,19.15,19.17,29850.0,11.0192,11.0537,11.0192,11.0307,29850.0
2009-01-13 14:10:00,19.17,19.21,19.15,19.2,33150.0,11.0307,11.0537,11.0192,11.0479,33150.0
2009-01-13 14:15:00,19.21,19.22,19.13,19.17,42600.0,11.0537,11.0595,11.0077,11.0307,42600.0
2009-01-13 14:20:00,19.17,19.17,19.08,19.09,69900.0,11.0307,11.0307,10.9789,10.9846,69900.0
2009-01-13 14:25:00,19.1,19.11,19.01,19.07,48750.0,10.9904,10.9962,10.9386,10.9731,48750.0
2009-01-13 14:30:00,19.07,19.27,19.05,19.24,88950.0,10.9731,11.0882,10.9616,11.071,88950.0
2009-01-13 14:35:00,19.25,19.29,19.19,19.27,71550.0,11.0767,11.0997,11.0422,11.0882,71550.0
2009-01-13 14:40:00,19.27,19.35,19.23,19.25,63600.0,11.0882,11.1343,11.0652,11.0767,63600.0
2009-01-13 14:45:00,19.25,19.41,19.25,19.33,109500.0,11.0767,11.1688,11.0767,11.1227,109500.0
2009-01-13 14:50:00,19.32,19.38,19.29,19.32,59400.0,11.117,11.1515,11.0997,11.117,59400.0
2009-01-13 14:55:00,19.33,19.42,19.25,19.25,72900.0,11.1227,11.1745,11.0767,11.0767,72900.0
2009-01-13 15:00:00,19.26,19.27,19.19,19.24,95100.0,11.0825,11.0882,11.0422,11.071,95100.0
2009-01-13 15:05:00,19.23,19.24,19.07,19.09,80250.0,11.0652,11.071,10.9731,10.9846,80250.0
2009-01-13 15:10:00,19.1,19.18,19.07,19.15,71100.0,10.9904,11.0364,10.9731,11.0192,71100.0
2009-01-13 15:15:00,19.17,19.25,19.09,19.2,97650.0,11.0307,11.0767,10.9846,11.0479,97650.0
2009-01-13 15:20:00,19.2,19.37,19.16,19.33,157200.0,11.0479,11.1458,11.0249,11.1227,157200.0
2009-01-13 15:25:00,19.33,19.37,19.27,19.34,124350.0,11.1227,11.1458,11.0882,11.1285,124350.0
2009-01-13 15:30:00,19.35,19.4,19.2,19.37,157950.0,11.1343,11.163,11.0479,11.1458,157950.0
2009-01-13 15:35:00,19.37,19.47,19.35,19.43,166800.0,11.1458,11.2033,11.1343,11.1803,166800.0
2009-01-13 15:40:00,19.44,19.53,19.4,19.49,122100.0,11.186,11.2378,11.163,11.2148,122100.0
2009-01-13 15:45:00,19.49,19.51,19.33,19.45,155100.0,11.2148,11.2263,11.1227,11.1918,155100.0
2009-01-13 15:50:00,19.45,19.51,19.32,19.35,240000.0,11.1918,11.2263,11.117,11.1343,240000.0
2009-01-13 15:55:00,19.35,19.4,19.35,19.38,178350.0,11.1343,11.163,11.1343,11.1515,178350.0
2009-01-14 09:30:00,18.97,19.39,18.77,18.86,78150.0,10.9156,11.1573,10.8005,10.8523,78150.0
2009-01-14 09:35:00,18.9,18.95,18.75,18.77,37050.0,10.8753,10.9041,10.789,10.8005,37050.0
2009-01-14 09:40:00,18.78,18.83,18.6,18.6,67800.0,10.8063,10.835,10.7027,10.7027,67800.0
2009-01-14 09:45:00,18.61,18.62,18.52,18.59,58200.0,10.7085,10.7142,10.6567,10.6969,58200.0
2009-01-14 09:50:00,18.59,18.68,18.56,18.65,39900.0,10.6969,10.7487,10.6797,10.7315,39900.0
2009-01-14 09:55:00,18.63,18.67,18.59,18.59,55200.0,10.72,10.743,10.6969,10.6969,55200.0
2009-01-14 10:00:00,18.59,18.66,18.51,18.63,69300.0,10.6969,10.7372,10.6509,10.72,69300.0
2009-01-14 10:05:00,18.63,18.66,18.6,18.64,43950.0,10.72,10.7372,10.7027,10.7257,43950.0
2009-01-14 10:10:00,18.64,18.65,18.46,18.48,113400.0,10.7257,10.7315,10.6221,10.6336,113400.0
2009-01-14 10:15:00,18.49,18.53,18.45,18.47,75600.0,10.6394,10.6624,10.6164,10.6279,75600.0
2009-01-14 10:20:00,18.47,18.53,18.44,18.51,48750.0,10.6279,10.6624,10.6106,10.6509,48750.0
2009-01-14 10:25:00,18.53,18.56,18.53,18.54,31650.0,10.6624,10.6797,10.6624,10.6682,31650.0
2009-01-14 10:30:00,18.54,18.54,18.39,18.41,43800.0,10.6682,10.6682,10.5819,10.5934,43800.0
2009-01-14 10:35:00,18.4,18.41,18.31,18.39,92700.0,10.5876,10.5934,10.5358,10.5819,92700.0
2009-01-14 10:40:00,18.39,18.4,18.25,18.29,102000.0,10.5819,10.5876,10.5013,10.5243,102000.0
2009-01-14 10:45:00,18.3,18.36,18.24,18.31,47400.0,10.5301,10.5646,10.4955,10.5358,47400.0
2009-01-14 10:50:00,18.3,18.33,18.27,18.3,45000.0,10.5301,10.5473,10.5128,10.5301,45000.0
2009-01-14 10:55:00,18.28,18.33,18.22,18.31,75900.0,10.5186,10.5473,10.484,10.5358,75900.0
2009-01-14 11:00:00,18.29,18.35,18.29,18.29,27600.0,10.5243,10.5588,10.5243,10.5243,27600.0
2009-01-14 11:05:00,18.29,18.35,18.25,18.27,36600.0,10.5243,10.5588,10.5013,10.5128,36600.0
2009-01-14 11:10:00,18.27,18.28,18.18,18.23,56850.0,10.5128,10.5186,10.461,10.4898,56850.0
2009-01-14 11:15:00,18.23,18.29,18.18,18.29,53850.0,10.4898,10.5243,10.461,10.5243,53850.0
2009-01-14 11:20:00,18.3,18.37,18.29,18.34,49050.0,10.5301,10.5704,10.5243,10.5531,49050.0
2009-01-14 11:25:00,18.35,18.39,18.33,18.33,62550.0,10.5588,10.5819,10.5473,10.5473,62550.0
2009-01-14 11:30:00,18.35,18.4,18.33,18.36,30900.0,10.5588,10.5876,10.5473,10.5646,30900.0
2009-01-14 11:35:00,18.37,18.39,18.33,18.35,88350.0,10.5704,10.5819,10.5473,10.5588,88350.0
2009-01-14 11:40:00,18.36,18.43,18.34,18.39,121350.0,10.5646,10.6049,10.5531,10.5819,121350.0
2009-01-14 11:45:00,18.39,18.43,18.33,18.41,95100.0,10.5819,10.6049,10.5473,10.5934,95100.0
2009-01-14 11:50:00,18.41,18.48,18.41,18.47,117150.0,10.5934,10.6336,10.5934,10.6279,117150.0
2009-01-14 11:55:00,18.47,18.48,18.44,18.45,114450.0,10.6279,10.6336,10.6106,10.6164,114450.0
2009-01-14 12:00:00,18.46,18.47,18.41,18.41,77850.0,10.6221,10.6279,10.5934,10.5934,77850.0
2009-01-14 12:05:00,18.4,18.43,18.35,18.42,126600.0,10.5876,10.6049,10.5588,10.5991,126600.0
2009-01-14 12:10:00,18.43,18.44,18.39,18.39,66900.0,10.6049,10.6106,10.5819,10.5819,66900.0
2009-01-14 12:15:00,18.39,18.4,18.29,18.3,84000.0,10.5819,10.5876,10.5243,10.5301,84000.0
2009-01-14 12:20:00,18.31,18.34,18.25,18.27,91050.0,10.5358,10.5531,10.5013,10.5128,91050.0
2009-01-14 12:25:00,18.26,18.29,18.21,18.29,81300.0,10.5071,10.5243,10.4783,10.5243,81300.0
2009-01-14 12:30:00,18.29,18.33,18.28,18.3,47550.0,10.5243,10.5473,10.5186,10.5301,47550.0
2009-01-14 12:35:00,18.3,18.3,18.22,18.22,47100.0,10.5301,10.5301,10.484,10.484,47100.0
2009-01-14 12:40:00,18.23,18.23,18.15,18.18,31800.0,10.4898,10.4898,10.4438,10.461,31800.0
2009-01-14 12:45:00,18.18,18.24,18.18,18.22,43800.0,10.461,10.4955,10.461,10.484,43800.0
2009-01-14 12:50:00,18.22,18.37,18.21,18.35,63900.0,10.484,10.5704,10.4783,10.5588,63900.0
2009-01-14 12:55:00,18.37,18.41,18.34,18.39,23400.0,10.5704,10.5934,10.5531,10.5819,23400.0
2009-01-14 13:00:00,18.39,18.4,18.35,18.39,67350.0,10.5819,10.5876,10.5588,10.5819,67350.0
2009-01-14 13:05:00,18.39,18.41,18.37,18.39,51750.0,10.5819,10.5934,10.5704,10.5819,51750.0
2009-01-14 13:10:00,18.39,18.39,18.31,18.35,35250.0,10.5819,10.5819,10.5358,10.5588,35250.0
2009-01-14 13:15:00,18.35,18.39,18.33,18.39,19500.0,10.5588,10.5819,10.5473,10.5819,19500.0
2009-01-14 13:20:00,18.39,18.4,18.35,18.35,15750.0,10.5819,10.5876,10.5588,10.5588,15750.0
2009-01-14 13:25:00,18.36,18.38,18.29,18.31,23550.0,10.5646,10.5761,10.5243,10.5358,23550.0
2009-01-14 13:30:00,18.31,18.32,18.25,18.32,42150.0,10.5358,10.5416,10.5013,10.5416,42150.0
2009-01-14 13:35:00,18.33,18.35,18.28,18.29,52500.0,10.5473,10.5588,10.5186,10.5243,52500.0
2009-01-14 13:40:00,18.3,18.33,18.3,18.3,22650.0,10.5301,10.5473,10.5301,10.5301,22650.0
2009-01-14 13:45:00,18.3,18.34,18.28,18.33,34500.0,10.5301,10.5531,10.5186,10.5473,34500.0
2009-01-14 13:50:00,18.31,18.36,18.3,18.33,30450.0,10.5358,10.5646,10.5301,10.5473,30450.0
2009-01-14 13:55:00,18.33,18.34,18.31,18.32,17700.0,10.5473,10.5531,10.5358,10.5416,17700.0
2009-01-14 14:00:00,18.33,18.33,18.28,18.31,35100.0,10.5473,10.5473,10.5186,10.5358,35100.0
2009-01-14 14:05:00,18.31,18.39,18.29,18.37,37350.0,10.5358,10.5819,10.5243,10.5704,37350.0
2009-01-14 14:10:00,18.37,18.39,18.31,18.37,129300.0,10.5704,10.5819,10.5358,10.5704,129300.0
2009-01-14 14:15:00,18.37,18.37,18.31,18.35,90150.0,10.5704,10.5704,10.5358,10.5588,90150.0
2009-01-14 14:20:00,18.35,18.37,18.28,18.33,50100.0,10.5588,10.5704,10.5186,10.5473,50100.0
2009-01-14 14:25:00,18.33,18.35,18.3,18.35,40050.0,10.5473,10.5588,10.5301,10.5588,40050.0
2009-01-14 14:30:00,18.35,18.47,18.35,18.44,77250.0,10.5588,10.6279,10.5588,10.6106,77250.0
2009-01-14 14:35:00,18.45,18.49,18.43,18.44,33150.0,10.6164,10.6394,10.6049,10.6106,33150.0
2009-01-14 14:40:00,18.44,18.47,18.37,18.47,55050.0,10.6106,10.6279,10.5704,10.6279,55050.0
2009-01-14 14:45:00,18.47,18.48,18.4,18.41,51450.0,10.6279,10.6336,10.5876,10.5934,51450.0
2009-01-14 14:50:00,18.41,18.47,18.4,18.43,56250.0,10.5934,10.6279,10.5876,10.6049,56250.0
2009-01-14 14:55:00,18.43,18.49,18.41,18.41,33450.0,10.6049,10.6394,10.5934,10.5934,33450.0
2009-01-14 15:00:00,18.41,18.41,18.31,18.33,89400.0,10.5934,10.5934,10.5358,10.5473,89400.0
2009-01-14 15:05:00,18.33,18.33,18.25,18.28,104250.0,10.5473,10.5473,10.5013,10.5186,104250.0
2009-01-14 15:10:00,18.27,18.3,18.19,18.23,82800.0,10.5128,10.5301,10.4668,10.4898,82800.0
2009-01-14 15:15:00,18.23,18.23,18.11,18.19,148650.0,10.4898,10.4898,10.4207,10.4668,148650.0
2009-01-14 15:20:00,18.2,18.31,18.19,18.31,109650.0,10.4725,10.5358,10.4668,10.5358,109650.0
2009-01-14 15:25:00,18.32,18.34,18.23,18.25,200850.0,10.5416,10.5531,10.4898,10.5013,200850.0
2009-01-14 15:30:00,18.25,18.33,18.23,18.31,100500.0,10.5013,10.5473,10.4898,10.5358,100500.0
2009-01-14 15:35:00,18.31,18.31,18.22,18.24,157200.0,10.5358,10.5358,10.484,10.4955,157200.0
2009-01-14 15:40:00,18.25,18.29,18.17,18.26,175200.0,10.5013,10.5243,10.4553,10.5071,175200.0
2009-01-14 15:45:00,18.26,18.35,18.19,18.32,275850.0,10.5071,10.5588,10.4668,10.5416,275850.0
2009-01-14 15:50:00,18.33,18.33,18.26,18.28,281250.0,10.5473,10.5473,10.5071,10.5186,281250.0
2009-01-14 15:55:00,18.28,18.36,18.27,18.33,313050.0,10.5186,10.5646,10.5128,10.5473,313050.0
2009-01-15 09:30:00,18.26,18.89,18.22,18.43,75450.0,10.5071,10.8696,10.484,10.6049,75450.0
2009-01-15 09:35:00,18.44,18.47,18.27,18.29,81450.0,10.6106,10.6279,10.5128,10.5243,81450.0
2009-01-15 09:40:00,18.27,18.34,18.23,18.27,53250.0,10.5128,10.5531,10.4898,10.5128,53250.0
2009-01-15 09:45:00,18.28,18.28,18.07,18.09,108900.0,10.5186,10.5186,10.3977,10.4092,108900.0
2009-01-15 09:50:00,18.1,18.12,18.04,18.12,100800.0,10.415,10.4265,10.3805,10.4265,100800.0
2009-01-15 09:55:00,18.13,18.24,18.11,18.24,63750.0,10.4323,10.4955,10.4207,10.4955,63750.0
2009-01-15 10:00:00,18.23,18.33,18.16,18.3,120450.0,10.4898,10.5473,10.4495,10.5301,120450.0
2009-01-15 10:05:00,18.31,18.31,18.06,18.1,106200.0,10.5358,10.5358,10.392,10.415,106200.0
2009-01-15 10:10:00,18.1,18.16,18.07,18.11,32550.0,10.415,10.4495,10.3977,10.4207,32550.0
2009-01-15 10:15:00,18.09,18.1,18.0,18.0,66300.0,10.4092,10.415,10.3574,10.3574,66300.0
2009-01-15 10:20:00,17.99,18.01,17.9,17.9,50550.0,10.3517,10.3632,10.2999,10.2999,50550.0
2009-01-15 10:25:00,17.91,17.95,17.88,17.95,19050.0,10.3057,10.3287,10.2884,10.3287,19050.0
2009-01-15 10:30:00,17.95,18.01,17.89,17.91,49650.0,10.3287,10.3632,10.2942,10.3057,49650.0
2009-01-15 10:35:00,17.92,17.95,17.89,17.94,61350.0,10.3114,10.3287,10.2942,10.3229,61350.0
2009-01-15 10:40:00,17.95,17.98,17.92,17.94,67650.0,10.3287,10.3459,10.3114,10.3229,67650.0
2009-01-15 10:45:00,17.94,17.97,17.91,17.97,61500.0,10.3229,10.3402,10.3057,10.3402,61500.0
2009-01-15 10:50:00,17.97,17.99,17.91,17.95,48750.0,10.3402,10.3517,10.3057,10.3287,48750.0
2009-01-15 10:55:00,17.95,17.97,17.91,17.93,42600.0,10.3287,10.3402,10.3057,10.3172,42600.0
2009-01-15 11:00:00,17.93,18.01,17.91,18.01,128700.0,10.3172,10.3632,10.3057,10.3632,128700.0
2009-01-15 11:05:00,18.01,18.09,18.01,18.07,121800.0,10.3632,10.4092,10.3632,10.3977,121800.0
2009-01-15 11:10:00,18.07,18.07,18.03,18.04,31050.0,10.3977,10.3977,10.3747,10.3805,31050.0
2009-01-15 11:15:00,18.03,18.05,18.01,18.02,76650.0,10.3747,10.3862,10.3632,10.369,76650.0
2009-01-15 11:20:00,18.02,18.07,18.01,18.07,39300.0,10.369,10.3977,10.3632,10.3977,39300.0
2009-01-15 11:25:00,18.07,18.1,18.03,18.04,32400.0,10.3977,10.415,10.3747,10.3805,32400.0
2009-01-15 11:30:00,18.04,18.11,18.03,18.11,46350.0,10.3805,10.4207,10.3747,10.4207,46350.0
2009-01-15 11:35:00,18.1,18.13,18.05,18.13,70650.0,10.415,10.4323,10.3862,10.4323,70650.0
2009-01-15 11:40:00,18.13,18.13,18.08,18.1,67650.0,10.4323,10.4323,10.4035,10.415,67650.0
2009-01-15 11:45:00,18.09,18.13,18.09,18.11,35550.0,10.4092,10.4323,10.4092,10.4207,35550.0
2009-01-15 11:50:00,18.11,18.15,18.1,18.15,66000.0,10.4207,10.4438,10.415,10.4438,66000.0
2009-01-15 11:55:00,18.15,18.2,18.15,18.17,91050.0,10.4438,10.4725,10.4438,10.4553,91050.0
2009-01-15 12:00:00,18.17,18.23,18.17,18.2,66150.0,10.4553,10.4898,10.4553,10.4725,66150.0
2009-01-15 12:05:00,18.2,18.2,18.1,18.15,69000.0,10.4725,10.4725,10.415,10.4438,69000.0
2009-01-15 12:10:00,18.15,18.17,18.13,18.16,92700.0,10.4438,10.4553,10.4323,10.4495,92700.0
2009-01-15 12:15:00,18.16,18.17,18.13,18.15,76500.0,10.4495,10.4553,10.4323,10.4438,76500.0
2009-01-15 12:20:00,18.15,18.17,18.07,18.09,127500.0,10.4438,10.4553,10.3977,10.4092,127500.0
2009-01-15 12:25:00,18.09,18.09,18.04,18.07,33450.0,10.4092,10.4092,10.3805,10.3977,33450.0
2009-01-15 12:30:00,18.07,18.08,18.03,18.03,61800.0,10.3977,10.4035,10.3747,10.3747,61800.0
2009-01-15 12:35:00,18.03,18.04,17.93,17.93,48600.0,10.3747,10.3805,10.3172,10.3172,48600.0
2009-01-15 12:40:00,17.93,18.0,17.93,17.99,39150.0,10.3172,10.3574,10.3172,10.3517,39150.0
2009-01-15 12:45:00,18.0,18.01,17.97,18.01,46500.0,10.3574,10.3632,10.3402,10.3632,46500.0
2009-01-15 12:50:00,18.01,18.02,17.99,18.0,52800.0,10.3632,10.369,10.3517,10.3574,52800.0
2009-01-15 12:55:00,18.0,18.01,17.95,18.01,44850.0,10.3574,10.3632,10.3287,10.3632,44850.0
2009-01-15 13:00:00,18.01,18.05,18.0,18.02,46200.0,10.3632,10.3862,10.3574,10.369,46200.0
2009-01-15 13:05:00,18.02,18.03,18.0,18.0,34950.0,10.369,10.3747,10.3574,10.3574,34950.0
2009-01-15 13:10:00,18.0,18.05,17.96,18.03,65700.0,10.3574,10.3862,10.3344,10.3747,65700.0
2009-01-15 13:15:00,18.03,18.07,18.01,18.03,57300.0,10.3747,10.3977,10.3632,10.3747,57300.0
2009-01-15 13:20:00,18.04,18.05,17.97,18.01,39300.0,10.3805,10.3862,10.3402,10.3632,39300.0
2009-01-15 13:25:00,18.0,18.07,18.0,18.05,63750.0,10.3574,10.3977,10.3574,10.3862,63750.0
2009-01-15 13:30:00,18.05,18.08,18.03,18.05,101850.0,10.3862,10.4035,10.3747,10.3862,101850.0
2009-01-15 13:35:00,18.06,18.21,18.03,18.19,67200.0,10.392,10.4783,10.3747,10.4668,67200.0
2009-01-15 13:40:00,18.2,18.24,18.15,18.23,233100.0,10.4725,10.4955,10.4438,10.4898,233100.0
2009-01-15 13:45:00,18.23,18.25,18.15,18.23,83850.0,10.4898,10.5013,10.4438,10.4898,83850.0
2009-01-15 13:50:00,18.25,18.45,18.23,18.43,280650.0,10.5013,10.6164,10.4898,10.6049,280650.0
2009-01-15 13:55:00,18.43,18.61,18.39,18.55,121500.0,10.6049,10.7085,10.5819,10.6739,121500.0
2009-01-15 14:00:00,18.57,18.63,18.52,18.54,99750.0,10.6854,10.72,10.6567,10.6682,99750.0
2009-01-15 14:05:00,18.53,18.66,18.53,18.59,109200.0,10.6624,10.7372,10.6624,10.6969,109200.0
2009-01-15 14:10:00,18.61,18.67,18.57,18.58,64800.0,10.7085,10.743,10.6854,10.6912,64800.0
2009-01-15 14:15:00,18.58,18.69,18.57,18.68,70950.0,10.6912,10.7545,10.6854,10.7487,70950.0
2009-01-15 14:20:00,18.69,18.75,18.65,18.65,83850.0,10.7545,10.789,10.7315,10.7315,83850.0
2009-01-15 14:25:00,18.63,18.85,18.61,18.77,173250.0,10.72,10.8465,10.7085,10.8005,173250.0
2009-01-15 14:30:00,18.77,18.91,18.71,18.83,114000.0,10.8005,10.8811,10.766,10.835,114000.0
2009-01-15 14:35:00,18.83,18.88,18.75,18.83,132600.0,10.835,10.8638,10.789,10.835,132600.0
2009-01-15 14:40:00,18.85,18.98,18.81,18.95,149700.0,10.8465,10.9214,10.8235,10.9041,149700.0
2009-01-15 14:45:00,18.95,19.08,18.93,19.07,223950.0,10.9041,10.9789,10.8926,10.9731,223950.0
2009-01-15 14:50:00,19.07,19.11,18.99,19.07,249300.0,10.9731,10.9962,10.9271,10.9731,249300.0
2009-01-15 14:55:00,19.07,19.15,19.04,19.04,196950.0,10.9731,11.0192,10.9559,10.9559,196950.0
2009-01-15 15:00:00,19.03,19.13,18.97,18.99,159450.0,10.9501,11.0077,10.9156,10.9271,159450.0
2009-01-15 15:05:00,18.99,19.07,18.91,18.97,110100.0,10.9271,10.9731,10.8811,10.9156,110100.0
2009-01-15 15:10:00,18.97,19.06,18.93,19.03,50850.0,10.9156,10.9674,10.8926,10.9501,50850.0
2009-01-15 15:15:00,19.02,19.13,19.01,19.13,76050.0,10.9444,11.0077,10.9386,11.0077,76050.0
2009-01-15 15:20:00,19.13,19.13,18.91,18.92,94500.0,11.0077,11.0077,10.8811,10.8868,94500.0
2009-01-15 15:25:00,18.93,18.93,18.73,18.84,171000.0,10.8926,10.8926,10.7775,10.8408,171000.0
2009-01-15 15:30:00,18.83,18.84,18.68,18.75,172200.0,10.835,10.8408,10.7487,10.789,172200.0
2009-01-15 15:35:00,18.76,18.77,18.63,18.73,119400.0,10.7948,10.8005,10.72,10.7775,119400.0
2009-01-15 15:40:00,18.75,18.75,18.61,18.61,187350.0,10.789,10.789,10.7085,10.7085,187350.0
2009-01-15 15:45:00,18.61,18.71,18.57,18.63,267300.0,10.7085,10.766,10.6854,10.72,267300.0
2009-01-15 15:50:00,18.63,18.85,18.63,18.83,245550.0,10.72,10.8465,10.72,10.835,245550.0
2009-01-15 15:55:00,18.83,18.92,18.75,18.8,349950.0,10.835,10.8868,10.789,10.8178,349950.0
2009-01-16 09:30:00,19.33,19.33,18.8,18.8,491700.0,11.1227,11.1227,10.8178,10.8178,491700.0
2009-01-16 09:35:00,18.79,19.02,18.77,18.89,124500.0,10.812,10.9444,10.8005,10.8696,124500.0
2009-01-16 09:40:00,18.89,19.05,18.87,18.98,109500.0,10.8696,10.9616,10.8581,10.9214,109500.0
2009-01-16 09:45:00,18.98,19.05,18.88,18.9,93000.0,10.9214,10.9616,10.8638,10.8753,93000.0
2009-01-16 09:50:00,18.9,18.98,18.69,18.73,121050.0,10.8753,10.9214,10.7545,10.7775,121050.0
2009-01-16 09:55:00,18.73,18.73,18.61,18.65,90900.0,10.7775,10.7775,10.7085,10.7315,90900.0
2009-01-16 10:00:00,18.67,18.78,18.63,18.78,140100.0,10.743,10.8063,10.72,10.8063,140100.0
2009-01-16 10:05:00,18.78,18.85,18.71,18.73,147300.0,10.8063,10.8465,10.766,10.7775,147300.0
2009-01-16 10:10:00,18.72,18.73,18.61,18.65,102900.0,10.7717,10.7775,10.7085,10.7315,102900.0
2009-01-16 10:15:00,18.65,18.67,18.54,18.57,111450.0,10.7315,10.743,10.6682,10.6854,111450.0
2009-01-16 10:20:00,18.57,18.66,18.57,18.65,123900.0,10.6854,10.7372,10.6854,10.7315,123900.0
2009-01-16 10:25:00,18.67,18.73,18.64,18.67,73800.0,10.743,10.7775,10.7257,10.743,73800.0
2009-01-16 10:30:00,18.67,18.77,18.63,18.77,50100.0,10.743,10.8005,10.72,10.8005,50100.0
2009-01-16 10:35:00,18.77,18.82,18.71,18.74,91800.0,10.8005,10.8293,10.766,10.7833,91800.0
2009-01-16 10:40:00,18.75,18.75,18.63,18.65,89250.0,10.789,10.789,10.72,10.7315,89250.0
2009-01-16 10:45:00,18.65,18.73,18.65,18.67,44550.0,10.7315,10.7775,10.7315,10.743,44550.0
2009-01-16 10:50:00,18.67,18.71,18.59,18.67,49500.0,10.743,10.766,10.6969,10.743,49500.0
2009-01-16 10:55:00,18.65,18.71,18.61,18.63,44850.0,10.7315,10.766,10.7085,10.72,44850.0
2009-01-16 11:00:00,18.63,18.65,18.59,18.63,76950.0,10.72,10.7315,10.6969,10.72,76950.0
2009-01-16 11:05:00,18.63,18.63,18.51,18.52,32700.0,10.72,10.72,10.6509,10.6567,32700.0
2009-01-16 11:10:00,18.53,18.55,18.43,18.47,65850.0,10.6624,10.6739,10.6049,10.6279,65850.0
2009-01-16 11:15:00,18.48,18.5,18.42,18.48,44550.0,10.6336,10.6452,10.5991,10.6336,44550.0
2009-01-16 11:20:00,18.49,18.55,18.49,18.54,32400.0,10.6394,10.6739,10.6394,10.6682,32400.0
2009-01-16 11:25:00,18.55,18.59,18.53,18.55,43050.0,10.6739,10.6969,10.6624,10.6739,43050.0
2009-01-16 11:30:00,18.55,18.57,18.39,18.39,82500.0,10.6739,10.6854,10.5819,10.5819,82500.0
2009-01-16 11:35:00,18.41,18.41,18.29,18.31,82350.0,10.5934,10.5934,10.5243,10.5358,82350.0
2009-01-16 11:40:00,18.31,18.34,18.26,18.33,58350.0,10.5358,10.5531,10.5071,10.5473,58350.0
2009-01-16 11:45:00,18.33,18.34,18.29,18.32,28650.0,10.5473,10.5531,10.5243,10.5416,28650.0
2009-01-16 11:50:00,18.32,18.37,18.32,18.33,87750.0,10.5416,10.5704,10.5416,10.5473,87750.0
2009-01-16 11:55:00,18.33,18.33,18.19,18.25,81000.0,10.5473,10.5473,10.4668,10.5013,81000.0
2009-01-16 12:00:00,18.25,18.29,18.16,18.21,98400.0,10.5013,10.5243,10.4495,10.4783,98400.0
2009-01-16 12:05:00,18.21,18.21,18.1,18.13,68100.0,10.4783,10.4783,10.415,10.4323,68100.0
2009-01-16 12:10:00,18.13,18.14,18.07,18.09,101550.0,10.4323,10.438,10.3977,10.4092,101550.0
2009-01-16 12:15:00,18.09,18.11,18.0,18.02,150900.0,10.4092,10.4207,10.3574,10.369,150900.0
2009-01-16 12:20:00,18.01,18.03,17.97,18.01,125550.0,10.3632,10.3747,10.3402,10.3632,125550.0
2009-01-16 12:25:00,17.99,18.06,17.97,18.03,94650.0,10.3517,10.392,10.3402,10.3747,94650.0
2009-01-16 12:30:00,18.03,18.1,18.01,18.07,82950.0,10.3747,10.415,10.3632,10.3977,82950.0
2009-01-16 12:35:00,18.07,18.18,18.04,18.18,87900.0,10.3977,10.461,10.3805,10.461,87900.0
2009-01-16 12:40:00,18.18,18.18,18.11,18.13,36000.0,10.461,10.461,10.4207,10.4323,36000.0
2009-01-16 12:45:00,18.13,18.15,18.09,18.12,24750.0,10.4323,10.4438,10.4092,10.4265,24750.0
2009-01-16 12:50:00,18.11,18.24,18.1,18.2,53850.0,10.4207,10.4955,10.415,10.4725,53850.0
2009-01-16 12:55:00,18.21,18.22,18.16,18.21,42900.0,10.4783,10.484,10.4495,10.4783,42900.0
2009-01-16 13:00:00,18.23,18.29,18.21,18.23,48000.0,10.4898,10.5243,10.4783,10.4898,48000.0
2009-01-16 13:05:00,18.21,18.24,18.16,18.22,50850.0,10.4783,10.4955,10.4495,10.484,50850.0
2009-01-16 13:10:00,18.21,18.35,18.21,18.21,41100.0,10.4783,10.5588,10.4783,10.4783,41100.0
2009-01-16 13:15:00,18.23,18.23,18.16,18.21,55950.0,10.4898,10.4898,10.4495,10.4783,55950.0
2009-01-16 13:20:00,18.2,18.27,18.19,18.23,84750.0,10.4725,10.5128,10.4668,10.4898,84750.0
2009-01-16 13:25:00,18.23,18.26,18.17,18.26,45300.0,10.4898,10.5071,10.4553,10.5071,45300.0
2009-01-16 13:30:00,18.26,18.33,18.22,18.33,85050.0,10.5071,10.5473,10.484,10.5473,85050.0
2009-01-16 13:35:00,18.33,18.41,18.33,18.33,70200.0,10.5473,10.5934,10.5473,10.5473,70200.0
2009-01-16 13:40:00,18.32,18.41,18.32,18.37,61200.0,10.5416,10.5934,10.5416,10.5704,61200.0
2009-01-16 13:45:00,18.37,18.38,18.32,18.33,50700.0,10.5704,10.5761,10.5416,10.5473,50700.0
2009-01-16 13:50:00,18.33,18.41,18.31,18.32,78000.0,10.5473,10.5934,10.5358,10.5416,78000.0
2009-01-16 13:55:00,18.31,18.44,18.31,18.44,102150.0,10.5358,10.6106,10.5358,10.6106,102150.0
2009-01-16 14:00:00,18.45,18.46,18.37,18.43,66450.0,10.6164,10.6221,10.5704,10.6049,66450.0
2009-01-16 14:05:00,18.43,18.58,18.43,18.49,88200.0,10.6049,10.6912,10.6049,10.6394,88200.0
2009-01-16 14:10:00,18.5,18.54,18.43,18.45,57000.0,10.6452,10.6682,10.6049,10.6164,57000.0
2009-01-16 14:15:00,18.44,18.49,18.35,18.41,60900.0,10.6106,10.6394,10.5588,10.5934,60900.0
2009-01-16 14:20:00,18.37,18.43,18.28,18.41,99150.0,10.5704,10.6049,10.5186,10.5934,99150.0
2009-01-16 14:25:00,18.42,18.45,18.36,18.42,81000.0,10.5991,10.6164,10.5646,10.5991,81000.0
2009-01-16 14:30:00,18.43,18.5,18.3,18.31,108600.0,10.6049,10.6452,10.5301,10.5358,108600.0
2009-01-16 14:35:00,18.33,18.47,18.33,18.41,109050.0,10.5473,10.6279,10.5473,10.5934,109050.0
2009-01-16 14:40:00,18.41,18.47,18.33,18.39,139950.0,10.5934,10.6279,10.5473,10.5819,139950.0
2009-01-16 14:45:00,18.39,18.45,18.35,18.4,139350.0,10.5819,10.6164,10.5588,10.5876,139350.0
2009-01-16 14:50:00,18.4,18.49,18.4,18.43,96750.0,10.5876,10.6394,10.5876,10.6049,96750.0
2009-01-16 14:55:00,18.42,18.53,18.38,18.51,101850.0,10.5991,10.6624,10.5761,10.6509,101850.0
2009-01-16 15:00:00,18.52,18.56,18.41,18.44,97800.0,10.6567,10.6797,10.5934,10.6106,97800.0
2009-01-16 15:05:00,18.45,18.54,18.45,18.52,138450.0,10.6164,10.6682,10.6164,10.6567,138450.0
2009-01-16 15:10:00,18.53,18.63,18.53,18.59,65250.0,10.6624,10.72,10.6624,10.6969,65250.0
2009-01-16 15:15:00,18.59,18.69,18.59,18.65,60900.0,10.6969,10.7545,10.6969,10.7315,60900.0
2009-01-16 15:20:00,18.66,18.75,18.56,18.72,65850.0,10.7372,10.789,10.6797,10.7717,65850.0
2009-01-16 15:25:00,18.71,18.74,18.56,18.57,87300.0,10.766,10.7833,10.6797,10.6854,87300.0
2009-01-16 15:30:00,18.55,18.69,18.53,18.64,118200.0,10.6739,10.7545,10.6624,10.7257,118200.0
2009-01-16 15:35:00,18.65,18.72,18.65,18.69,102000.0,10.7315,10.7717,10.7315,10.7545,102000.0
2009-01-16 15:40:00,18.67,18.71,18.59,18.64,141000.0,10.743,10.766,10.6969,10.7257,141000.0
2009-01-16 15:45:00,18.64,18.71,18.59,18.63,166950.0,10.7257,10.766,10.6969,10.72,166950.0
2009-01-16 15:50:00,18.64,18.7,18.57,18.61,234000.0,10.7257,10.7602,10.6854,10.7085,234000.0
2009-01-16 15:55:00,18.61,18.64,18.55,18.55,199950.0,10.7085,10.7257,10.6739,10.6739,199950.0
2009-01-20 09:30:00,18.17,18.93,18.07,18.52,99000.0,10.4553,10.8926,10.3977,10.6567,99000.0
2009-01-20 09:35:00,18.51,18.53,18.2,18.23,87900.0,10.6509,10.6624,10.4725,10.4898,87900.0
2009-01-20 09:40:00,18.21,18.31,18.12,18.16,88050.0,10.4783,10.5358,10.4265,10.4495,88050.0
2009-01-20 09:45:00,18.16,18.18,17.97,18.03,123600.0,10.4495,10.461,10.3402,10.3747,123600.0
2009-01-20 09:50:00,18.03,18.06,17.83,17.86,143100.0,10.3747,10.392,10.2596,10.2769,143100.0
2009-01-20 09:55:00,17.88,17.89,17.73,17.73,129600.0,10.2884,10.2942,10.2021,10.2021,129600.0
2009-01-20 10:00:00,17.75,17.75,17.51,17.55,134250.0,10.2136,10.2136,10.0755,10.0985,134250.0
2009-01-20 10:05:00,17.55,17.65,17.53,17.61,119100.0,10.0985,10.1561,10.087,10.133,119100.0
2009-01-20 10:10:00,17.61,17.73,17.58,17.71,80550.0,10.133,10.2021,10.1158,10.1906,80550.0
2009-01-20 10:15:00,17.73,17.8,17.69,17.73,65850.0,10.2021,10.2424,10.1791,10.2021,65850.0
2009-01-20 10:20:00,17.71,17.84,17.7,17.76,49650.0,10.1906,10.2654,10.1848,10.2193,49650.0
2009-01-20 10:25:00,17.77,17.84,17.73,17.81,70050.0,10.2251,10.2654,10.2021,10.2481,70050.0
2009-01-20 10:30:00,17.83,17.91,17.79,17.87,78000.0,10.2596,10.3057,10.2366,10.2826,78000.0
2009-01-20 10:35:00,17.86,17.94,17.85,17.88,81750.0,10.2769,10.3229,10.2711,10.2884,81750.0
2009-01-20 10:40:00,17.91,17.93,17.85,17.87,78150.0,10.3057,10.3172,10.2711,10.2826,78150.0
2009-01-20 10:45:00,17.87,17.97,17.83,17.95,101850.0,10.2826,10.3402,10.2596,10.3287,101850.0
2009-01-20 10:50:00,17.95,18.02,17.93,17.99,52500.0,10.3287,10.369,10.3172,10.3517,52500.0
2009-01-20 10:55:00,18.01,18.02,17.83,17.88,49350.0,10.3632,10.369,10.2596,10.2884,49350.0
2009-01-20 11:00:00,17.88,17.93,17.84,17.87,42750.0,10.2884,10.3172,10.2654,10.2826,42750.0
2009-01-20 11:05:00,17.87,17.9,17.8,17.83,31050.0,10.2826,10.2999,10.2424,10.2596,31050.0
2009-01-20 11:10:00,17.82,17.83,17.76,17.78,28950.0,10.2539,10.2596,10.2193,10.2309,28950.0
2009-01-20 11:15:00,17.77,17.85,17.73,17.79,43950.0,10.2251,10.2711,10.2021,10.2366,43950.0
2009-01-20 11:20:00,17.77,17.77,17.67,17.7,38550.0,10.2251,10.2251,10.1676,10.1848,38550.0
2009-01-20 11:25:00,17.71,17.77,17.71,17.73,21750.0,10.1906,10.2251,10.1906,10.2021,21750.0
2009-01-20 11:30:00,17.73,17.81,17.73,17.79,43200.0,10.2021,10.2481,10.2021,10.2366,43200.0
2009-01-20 11:35:00,17.8,17.95,17.79,17.91,45450.0,10.2424,10.3287,10.2366,10.3057,45450.0
2009-01-20 11:40:00,17.91,17.96,17.89,17.92,32250.0,10.3057,10.3344,10.2942,10.3114,32250.0
2009-01-20 11:45:00,17.93,17.95,17.89,17.95,23550.0,10.3172,10.3287,10.2942,10.3287,23550.0
2009-01-20 11:50:00,17.92,17.93,17.89,17.91,26550.0,10.3114,10.3172,10.2942,10.3057,26550.0
2009-01-20 11:55:00,17.91,17.93,17.81,17.85,25950.0,10.3057,10.3172,10.2481,10.2711,25950.0
2009-01-20 12:00:00,17.84,17.93,17.83,17.93,24150.0,10.2654,10.3172,10.2596,10.3172,24150.0
2009-01-20 12:05:00,17.93,17.95,17.83,17.9,33000.0,10.3172,10.3287,10.2596,10.2999,33000.0
2009-01-20 12:10:00,17.89,17.99,17.88,17.99,35700.0,10.2942,10.3517,10.2884,10.3517,35700.0
2009-01-20 12:15:00,17.99,18.02,17.95,17.98,23850.0,10.3517,10.369,10.3287,10.3459,23850.0
2009-01-20 12:20:00,17.97,17.97,17.89,17.92,35250.0,10.3402,10.3402,10.2942,10.3114,35250.0
2009-01-20 12:25:00,17.93,17.93,17.75,17.77,54900.0,10.3172,10.3172,10.2136,10.2251,54900.0
2009-01-20 12:30:00,17.78,17.88,17.77,17.87,54750.0,10.2309,10.2884,10.2251,10.2826,54750.0
2009-01-20 12:35:00,17.85,17.89,17.81,17.85,56100.0,10.2711,10.2942,10.2481,10.2711,56100.0
2009-01-20 12:40:00,17.83,17.9,17.8,17.88,43200.0,10.2596,10.2999,10.2424,10.2884,43200.0
2009-01-20 12:45:00,17.89,17.95,17.86,17.88,52350.0,10.2942,10.3287,10.2769,10.2884,52350.0
2009-01-20 12:50:00,17.89,17.91,17.83,17.85,38550.0,10.2942,10.3057,10.2596,10.2711,38550.0
2009-01-20 12:55:00,17.87,17.89,17.81,17.82,34500.0,10.2826,10.2942,10.2481,10.2539,34500.0
2009-01-20 13:00:00,17.81,17.94,17.79,17.89,67500.0,10.2481,10.3229,10.2366,10.2942,67500.0
2009-01-20 13:05:00,17.88,17.91,17.77,17.79,65400.0,10.2884,10.3057,10.2251,10.2366,65400.0
2009-01-20 13:10:00,17.79,17.81,17.69,17.69,60300.0,10.2366,10.2481,10.1791,10.1791,60300.0
2009-01-20 13:15:00,17.71,17.73,17.66,17.7,49950.0,10.1906,10.2021,10.1618,10.1848,49950.0
2009-01-20 13:20:00,17.69,17.74,17.67,17.74,93900.0,10.1791,10.2078,10.1676,10.2078,93900.0
2009-01-20 13:25:00,17.74,17.79,17.71,17.76,65550.0,10.2078,10.2366,10.1906,10.2193,65550.0
2009-01-20 13:30:00,17.75,17.75,17.57,17.57,103950.0,10.2136,10.2136,10.11,10.11,103950.0
2009-01-20 13:35:00,17.58,17.67,17.57,17.65,54600.0,10.1158,10.1676,10.11,10.1561,54600.0
2009-01-20 13:40:00,17.66,17.73,17.64,17.72,33150.0,10.1618,10.2021,10.1503,10.1963,33150.0
2009-01-20 13:45:00,17.71,17.71,17.57,17.59,25950.0,10.1906,10.1906,10.11,10.1215,25950.0
2009-01-20 13:50:00,17.6,17.62,17.55,17.58,48900.0,10.1273,10.1388,10.0985,10.1158,48900.0
2009-01-20 13:55:00,17.57,17.66,17.57,17.58,39150.0,10.11,10.1618,10.11,10.1158,39150.0
2009-01-20 14:00:00,17.58,17.61,17.53,17.61,33000.0,10.1158,10.133,10.087,10.133,33000.0
2009-01-20 14:05:00,17.61,17.66,17.59,17.6,28800.0,10.133,10.1618,10.1215,10.1273,28800.0
2009-01-20 14:10:00,17.59,17.6,17.53,17.53,23250.0,10.1215,10.1273,10.087,10.087,23250.0
2009-01-20 14:15:00,17.54,17.6,17.51,17.52,40350.0,10.0928,10.1273,10.0755,10.0812,40350.0
2009-01-20 14:20:00,17.51,17.54,17.42,17.44,45000.0,10.0755,10.0928,10.0237,10.0352,45000.0
2009-01-20 14:25:00,17.47,17.59,17.47,17.55,36450.0,10.0525,10.1215,10.0525,10.0985,36450.0
2009-01-20 14:30:00,17.55,17.59,17.51,17.59,41850.0,10.0985,10.1215,10.0755,10.1215,41850.0
2009-01-20 14:35:00,17.58,17.62,17.55,17.58,45900.0,10.1158,10.1388,10.0985,10.1158,45900.0
2009-01-20 14:40:00,17.59,17.61,17.53,17.54,30150.0,10.1215,10.133,10.087,10.0928,30150.0
2009-01-20 14:45:00,17.53,17.54,17.46,17.48,57000.0,10.087,10.0928,10.0467,10.0582,57000.0
2009-01-20 14:50:00,17.47,17.61,17.47,17.59,60300.0,10.0525,10.133,10.0525,10.1215,60300.0
2009-01-20 14:55:00,17.6,17.6,17.48,17.54,48300.0,10.1273,10.1273,10.0582,10.0928,48300.0
2009-01-20 15:00:00,17.53,17.55,17.45,17.5,96000.0,10.087,10.0985,10.041,10.0697,96000.0
2009-01-20 15:05:00,17.49,17.49,17.41,17.43,56700.0,10.064,10.064,10.018,10.0295,56700.0
2009-01-20 15:10:00,17.43,17.5,17.42,17.42,47250.0,10.0295,10.0697,10.0237,10.0237,47250.0
2009-01-20 15:15:00,17.41,17.45,17.38,17.45,107550.0,10.018,10.041,10.0007,10.041,107550.0
2009-01-20 15:20:00,17.45,17.5,17.41,17.45,84900.0,10.041,10.0697,10.018,10.041,84900.0
2009-01-20 15:25:00,17.43,17.54,17.43,17.51,73950.0,10.0295,10.0928,10.0295,10.0755,73950.0
2009-01-20 15:30:00,17.51,17.63,17.49,17.63,109500.0,10.0755,10.1445,10.064,10.1445,109500.0
2009-01-20 15:35:00,17.63,17.69,17.54,17.59,120600.0,10.1445,10.1791,10.0928,10.1215,120600.0
2009-01-20 15:40:00,17.59,17.6,17.52,17.53,122550.0,10.1215,10.1273,10.0812,10.087,122550.0
2009-01-20 15:45:00,17.53,17.59,17.49,17.59,155250.0,10.087,10.1215,10.064,10.1215,155250.0
2009-01-20 15:50:00,17.59,17.59,17.42,17.45,260550.0,10.1215,10.1215,10.0237,10.041,260550.0
2009-01-20 15:55:00,17.45,17.47,17.41,17.43,368100.0,10.041,10.0525,10.018,10.0295,368100.0
2009-01-21 09:30:00,17.77,17.97,17.75,17.75,74250.0,10.2251,10.3402,10.2136,10.2136,74250.0
2009-01-21 09:35:00,17.75,17.78,17.63,17.71,76350.0,10.2136,10.2309,10.1445,10.1906,76350.0
2009-01-21 09:40:00,17.7,17.75,17.68,17.74,71850.0,10.1848,10.2136,10.1733,10.2078,71850.0
2009-01-21 09:45:00,17.73,17.83,17.64,17.83,101250.0,10.2021,10.2596,10.1503,10.2596,101250.0
2009-01-21 09:50:00,17.83,17.94,17.77,17.94,102900.0,10.2596,10.3229,10.2251,10.3229,102900.0
2009-01-21 09:55:00,17.93,18.01,17.9,17.95,70650.0,10.3172,10.3632,10.2999,10.3287,70650.0
2009-01-21 10:00:00,17.95,17.99,17.87,17.95,110850.0,10.3287,10.3517,10.2826,10.3287,110850.0
2009-01-21 10:05:00,17.95,18.01,17.8,17.83,113700.0,10.3287,10.3632,10.2424,10.2596,113700.0
2009-01-21 10:10:00,17.81,17.85,17.73,17.79,48000.0,10.2481,10.2711,10.2021,10.2366,48000.0
2009-01-21 10:15:00,17.79,17.93,17.75,17.93,103800.0,10.2366,10.3172,10.2136,10.3172,103800.0
2009-01-21 10:20:00,17.93,17.95,17.85,17.87,66750.0,10.3172,10.3287,10.2711,10.2826,66750.0
2009-01-21 10:25:00,17.87,17.95,17.73,17.75,78750.0,10.2826,10.3287,10.2021,10.2136,78750.0
2009-01-21 10:30:00,17.74,17.76,17.64,17.68,95850.0,10.2078,10.2193,10.1503,10.1733,95850.0
2009-01-21 10:35:00,17.67,17.75,17.65,17.74,69900.0,10.1676,10.2136,10.1561,10.2078,69900.0
2009-01-21 10:40:00,17.74,17.77,17.69,17.73,79050.0,10.2078,10.2251,10.1791,10.2021,79050.0
2009-01-21 10:45:00,17.74,17.87,17.73,17.77,177450.0,10.2078,10.2826,10.2021,10.2251,177450.0
2009-01-21 10:50:00,17.77,17.81,17.73,17.78,141150.0,10.2251,10.2481,10.2021,10.2309,141150.0
2009-01-21 10:55:00,17.78,17.78,17.58,17.59,195750.0,10.2309,10.2309,10.1158,10.1215,195750.0
2009-01-21 11:00:00,17.59,17.6,17.44,17.44,222450.0,10.1215,10.1273,10.0352,10.0352,222450.0
2009-01-21 11:05:00,17.45,17.54,17.44,17.48,132000.0,10.041,10.0928,10.0352,10.0582,132000.0
2009-01-21 11:10:00,17.48,17.48,17.28,17.29,160800.0,10.0582,10.0582,9.9432,9.9489,160800.0
2009-01-21 11:15:00,17.29,17.34,17.2,17.33,182400.0,9.9489,9.9777,9.8971,9.9719,182400.0
2009-01-21 11:20:00,17.31,17.38,17.31,17.35,81150.0,9.9604,10.0007,9.9604,9.9834,81150.0
2009-01-21 11:25:00,17.37,17.43,17.35,17.43,32100.0,9.9949,10.0295,9.9834,10.0295,32100.0
2009-01-21 11:30:00,17.43,17.47,17.4,17.43,77700.0,10.0295,10.0525,10.0122,10.0295,77700.0
2009-01-21 11:35:00,17.43,17.44,17.36,17.38,74100.0,10.0295,10.0352,9.9892,10.0007,74100.0
2009-01-21 11:40:00,17.38,17.45,17.36,17.39,45450.0,10.0007,10.041,9.9892,10.0064,45450.0
2009-01-21 11:45:00,17.39,17.47,17.39,17.46,56550.0,10.0064,10.0525,10.0064,10.0467,56550.0
2009-01-21 11:50:00,17.45,17.53,17.45,17.45,48600.0,10.041,10.087,10.041,10.041,48600.0
2009-01-21 11:55:00,17.45,17.45,17.39,17.43,55800.0,10.041,10.041,10.0064,10.0295,55800.0
2009-01-21 12:00:00,17.43,17.44,17.39,17.43,40650.0,10.0295,10.0352,10.0064,10.0295,40650.0
2009-01-21 12:05:00,17.43,17.49,17.41,17.49,50550.0,10.0295,10.064,10.018,10.064,50550.0
2009-01-21 12:10:00,17.49,17.53,17.47,17.53,31950.0,10.064,10.087,10.0525,10.087,31950.0
2009-01-21 12:15:00,17.51,17.56,17.44,17.45,38700.0,10.0755,10.1043,10.0352,10.041,38700.0
2009-01-21 12:20:00,17.43,17.45,17.35,17.35,54300.0,10.0295,10.041,9.9834,9.9834,54300.0
2009-01-21 12:25:00,17.35,17.37,17.32,17.33,39300.0,9.9834,9.9949,9.9662,9.9719,39300.0
2009-01-21 12:30:00,17.32,17.45,17.3,17.42,68400.0,9.9662,10.041,9.9547,10.0237,68400.0
2009-01-21 12:35:00,17.43,17.45,17.37,17.37,30900.0,10.0295,10.041,9.9949,9.9949,30900.0
2009-01-21 12:40:00,17.35,17.41,17.33,17.35,30000.0,9.9834,10.018,9.9719,9.9834,30000.0
2009-01-21 12:45:00,17.35,17.35,17.29,17.35,27150.0,9.9834,9.9834,9.9489,9.9834,27150.0
2009-01-21 12:50:00,17.34,17.35,17.31,17.33,25800.0,9.9777,9.9834,9.9604,9.9719,25800.0
2009-01-21 12:55:00,17.33,17.43,17.31,17.42,32700.0,9.9719,10.0295,9.9604,10.0237,32700.0
2009-01-21 13:00:00,17.41,17.45,17.39,17.43,70200.0,10.018,10.041,10.0064,10.0295,70200.0
2009-01-21 13:05:00,17.43,17.49,17.43,17.48,40950.0,10.0295,10.064,10.0295,10.0582,40950.0
2009-01-21 13:10:00,17.47,17.47,17.4,17.42,15900.0,10.0525,10.0525,10.0122,10.0237,15900.0
2009-01-21 13:15:00,17.43,17.44,17.4,17.42,15300.0,10.0295,10.0352,10.0122,10.0237,15300.0
2009-01-21 13:20:00,17.43,17.45,17.39,17.43,26700.0,10.0295,10.041,10.0064,10.0295,26700.0
2009-01-21 13:25:00,17.43,17.45,17.33,17.36,29100.0,10.0295,10.041,9.9719,9.9892,29100.0
2009-01-21 13:30:00,17.37,17.51,17.37,17.51,39300.0,9.9949,10.0755,9.9949,10.0755,39300.0
2009-01-21 13:35:00,17.49,17.57,17.49,17.53,34950.0,10.064,10.11,10.064,10.087,34950.0
2009-01-21 13:40:00,17.54,17.57,17.49,17.49,29850.0,10.0928,10.11,10.064,10.064,29850.0
2009-01-21 13:45:00,17.5,17.57,17.48,17.53,38400.0,10.0697,10.11,10.0582,10.087,38400.0
2009-01-21 13:50:00,17.54,17.57,17.51,17.53,22200.0,10.0928,10.11,10.0755,10.087,22200.0
2009-01-21 13:55:00,17.53,17.59,17.49,17.59,36300.0,10.087,10.1215,10.064,10.1215,36300.0
2009-01-21 14:00:00,17.59,17.59,17.52,17.55,30300.0,10.1215,10.1215,10.0812,10.0985,30300.0
2009-01-21 14:05:00,17.55,17.6,17.52,17.54,31200.0,10.0985,10.1273,10.0812,10.0928,31200.0
2009-01-21 14:10:00,17.54,17.66,17.54,17.66,58050.0,10.0928,10.1618,10.0928,10.1618,58050.0
2009-01-21 14:15:00,17.66,17.71,17.63,17.68,79050.0,10.1618,10.1906,10.1445,10.1733,79050.0
2009-01-21 14:20:00,17.68,17.71,17.61,17.63,38250.0,10.1733,10.1906,10.133,10.1445,38250.0
2009-01-21 14:25:00,17.63,17.69,17.63,17.68,33600.0,10.1445,10.1791,10.1445,10.1733,33600.0
2009-01-21 14:30:00,17.67,17.83,17.67,17.82,52050.0,10.1676,10.2596,10.1676,10.2539,52050.0
2009-01-21 14:35:00,17.82,17.87,17.81,17.82,32700.0,10.2539,10.2826,10.2481,10.2539,32700.0
2009-01-21 14:40:00,17.82,17.86,17.78,17.78,31350.0,10.2539,10.2769,10.2309,10.2309,31350.0
2009-01-21 14:45:00,17.8,17.88,17.79,17.85,66900.0,10.2424,10.2884,10.2366,10.2711,66900.0
2009-01-21 14:50:00,17.83,17.89,17.81,17.83,52350.0,10.2596,10.2942,10.2481,10.2596,52350.0
2009-01-21 14:55:00,17.83,17.92,17.83,17.91,63600.0,10.2596,10.3114,10.2596,10.3057,63600.0
2009-01-21 15:00:00,17.92,17.95,17.86,17.91,103500.0,10.3114,10.3287,10.2769,10.3057,103500.0
2009-01-21 15:05:00,17.92,18.03,17.91,18.02,71850.0,10.3114,10.3747,10.3057,10.369,71850.0
2009-01-21 15:10:00,18.03,18.07,17.99,18.01,76350.0,10.3747,10.3977,10.3517,10.3632,76350.0
2009-01-21 15:15:00,18.02,18.09,17.99,18.03,80250.0,10.369,10.4092,10.3517,10.3747,80250.0
2009-01-21 15:20:00,18.03,18.05,17.93,17.94,55050.0,10.3747,10.3862,10.3172,10.3229,55050.0
2009-01-21 15:25:00,17.94,17.95,17.87,17.93,63750.0,10.3229,10.3287,10.2826,10.3172,63750.0
2009-01-21 15:30:00,17.93,17.93,17.87,17.91,123900.0,10.3172,10.3172,10.2826,10.3057,123900.0
2009-01-21 15:35:00,17.91,18.01,17.9,18.0,156600.0,10.3057,10.3632,10.2999,10.3574,156600.0
2009-01-21 15:40:00,18.0,18.03,17.95,18.03,189600.0,10.3574,10.3747,10.3287,10.3747,189600.0
2009-01-21 15:45:00,18.03,18.07,17.99,17.99,214350.0,10.3747,10.3977,10.3517,10.3517,214350.0
2009-01-21 15:50:00,17.99,18.11,17.99,18.1,212100.0,10.3517,10.4207,10.3517,10.415,212100.0
2009-01-21 15:55:00,18.1,18.19,18.09,18.15,208050.0,10.415,10.4668,10.4092,10.4438,208050.0
2009-01-22 09:30:00,17.55,17.57,17.16,17.51,150450.0,10.0985,10.11,9.8741,10.0755,150450.0
2009-01-22 09:35:00,17.49,17.49,17.33,17.35,65250.0,10.064,10.064,9.9719,9.9834,65250.0
2009-01-22 09:40:00,17.37,17.42,17.26,17.29,110400.0,9.9949,10.0237,9.9316,9.9489,110400.0
2009-01-22 09:45:00,17.31,17.31,17.1,17.11,99300.0,9.9604,9.9604,9.8396,9.8453,99300.0
2009-01-22 09:50:00,17.11,17.21,17.07,17.17,100950.0,9.8453,9.9029,9.8223,9.8799,100950.0
2009-01-22 09:55:00,17.18,17.19,17.03,17.05,95250.0,9.8856,9.8914,9.7993,9.8108,95250.0
2009-01-22 10:00:00,17.05,17.13,16.97,17.01,165600.0,9.8108,9.8568,9.7648,9.7878,165600.0
2009-01-22 10:05:00,17.03,17.26,17.01,17.22,203700.0,9.7993,9.9316,9.7878,9.9086,203700.0
2009-01-22 10:10:00,17.21,17.35,17.21,17.33,129300.0,9.9029,9.9834,9.9029,9.9719,129300.0
2009-01-22 10:15:00,17.33,17.35,17.21,17.31,142200.0,9.9719,9.9834,9.9029,9.9604,142200.0
2009-01-22 10:20:00,17.33,17.34,17.2,17.21,61950.0,9.9719,9.9777,9.8971,9.9029,61950.0
2009-01-22 10:25:00,17.21,17.26,17.15,17.19,63900.0,9.9029,9.9316,9.8683,9.8914,63900.0
2009-01-22 10:30:00,17.19,17.19,17.11,17.12,79650.0,9.8914,9.8914,9.8453,9.8511,79650.0
2009-01-22 10:35:00,17.12,17.19,17.09,17.13,72750.0,9.8511,9.8914,9.8338,9.8568,72750.0
2009-01-22 10:40:00,17.11,17.15,17.05,17.11,66600.0,9.8453,9.8683,9.8108,9.8453,66600.0
2009-01-22 10:45:00,17.11,17.11,17.03,17.04,102900.0,9.8453,9.8453,9.7993,9.8051,102900.0
2009-01-22 10:50:00,17.05,17.12,17.03,17.07,74850.0,9.8108,9.8511,9.7993,9.8223,74850.0
2009-01-22 10:55:00,17.07,17.11,17.05,17.06,85650.0,9.8223,9.8453,9.8108,9.8166,85650.0
2009-01-22 11:00:00,17.05,17.07,16.96,16.97,108000.0,9.8108,9.8223,9.759,9.7648,108000.0
2009-01-22 11:05:00,16.97,17.05,16.97,16.99,55050.0,9.7648,9.8108,9.7648,9.7763,55050.0
2009-01-22 11:10:00,16.99,17.04,16.99,17.03,49650.0,9.7763,9.8051,9.7763,9.7993,49650.0
2009-01-22 11:15:00,17.03,17.13,17.03,17.11,67650.0,9.7993,9.8568,9.7993,9.8453,67650.0
2009-01-22 11:20:00,17.12,17.15,17.04,17.14,70950.0,9.8511,9.8683,9.8051,9.8626,70950.0
2009-01-22 11:25:00,17.15,17.19,17.05,17.07,84300.0,9.8683,9.8914,9.8108,9.8223,84300.0
2009-01-22 11:30:00,17.07,17.07,16.99,17.04,67350.0,9.8223,9.8223,9.7763,9.8051,67350.0
2009-01-22 11:35:00,17.04,17.04,16.95,16.99,88800.0,9.8051,9.8051,9.7533,9.7763,88800.0
2009-01-22 11:40:00,16.99,17.03,16.91,16.95,85350.0,9.7763,9.7993,9.7302,9.7533,85350.0
2009-01-22 11:45:00,16.95,17.01,16.94,16.99,97650.0,9.7533,9.7878,9.7475,9.7763,97650.0
2009-01-22 11:50:00,16.99,17.03,16.98,17.0,55200.0,9.7763,9.7993,9.7705,9.782,55200.0
2009-01-22 11:55:00,17.0,17.03,16.99,17.01,150000.0,9.782,9.7993,9.7763,9.7878,150000.0
2009-01-22 12:00:00,17.02,17.03,16.95,16.96,89100.0,9.7935,9.7993,9.7533,9.759,89100.0
2009-01-22 12:05:00,16.96,16.99,16.93,16.97,54300.0,9.759,9.7763,9.7418,9.7648,54300.0
2009-01-22 12:10:00,16.97,16.99,16.95,16.99,78900.0,9.7648,9.7763,9.7533,9.7763,78900.0
2009-01-22 12:15:00,16.99,17.03,16.96,16.99,73050.0,9.7763,9.7993,9.759,9.7763,73050.0
2009-01-22 12:20:00,16.99,17.01,16.96,16.97,58650.0,9.7763,9.7878,9.759,9.7648,58650.0
2009-01-22 12:25:00,16.97,17.06,16.96,17.05,54900.0,9.7648,9.8166,9.759,9.8108,54900.0
2009-01-22 12:30:00,17.05,17.09,17.03,17.07,47100.0,9.8108,9.8338,9.7993,9.8223,47100.0
2009-01-22 12:35:00,17.09,17.14,17.09,17.1,58950.0,9.8338,9.8626,9.8338,9.8396,58950.0
2009-01-22 12:40:00,17.11,17.11,17.05,17.07,48300.0,9.8453,9.8453,9.8108,9.8223,48300.0
2009-01-22 12:45:00,17.07,17.17,17.05,17.15,51300.0,9.8223,9.8799,9.8108,9.8683,51300.0
2009-01-22 12:50:00,17.15,17.18,17.13,17.17,40800.0,9.8683,9.8856,9.8568,9.8799,40800.0
2009-01-22 12:55:00,17.16,17.18,17.08,17.09,49350.0,9.8741,9.8856,9.8281,9.8338,49350.0
2009-01-22 13:00:00,17.09,17.19,17.09,17.17,41100.0,9.8338,9.8914,9.8338,9.8799,41100.0
2009-01-22 13:05:00,17.18,17.21,17.15,17.17,54300.0,9.8856,9.9029,9.8683,9.8799,54300.0
2009-01-22 13:10:00,17.16,17.16,17.07,17.12,51000.0,9.8741,9.8741,9.8223,9.8511,51000.0
2009-01-22 13:15:00,17.11,17.17,17.09,17.17,38100.0,9.8453,9.8799,9.8338,9.8799,38100.0
2009-01-22 13:20:00,17.16,17.18,17.06,17.11,59250.0,9.8741,9.8856,9.8166,9.8453,59250.0
2009-01-22 13:25:00,17.11,17.19,17.1,17.12,53550.0,9.8453,9.8914,9.8396,9.8511,53550.0
2009-01-22 13:30:00,17.12,17.14,17.08,17.09,83400.0,9.8511,9.8626,9.8281,9.8338,83400.0
2009-01-22 13:35:00,17.11,17.19,17.11,17.16,52650.0,9.8453,9.8914,9.8453,9.8741,52650.0
2009-01-22 13:40:00,17.15,17.21,17.13,17.15,82800.0,9.8683,9.9029,9.8568,9.8683,82800.0
2009-01-22 13:45:00,17.13,17.32,17.11,17.3,71400.0,9.8568,9.9662,9.8453,9.9547,71400.0
2009-01-22 13:50:00,17.29,17.41,17.27,17.35,72150.0,9.9489,10.018,9.9374,9.9834,72150.0
2009-01-22 13:55:00,17.36,17.37,17.27,17.37,60600.0,9.9892,9.9949,9.9374,9.9949,60600.0
2009-01-22 14:00:00,17.37,17.51,17.31,17.46,79800.0,9.9949,10.0755,9.9604,10.0467,79800.0
2009-01-22 14:05:00,17.47,17.58,17.44,17.48,101100.0,10.0525,10.1158,10.0352,10.0582,101100.0
2009-01-22 14:10:00,17.48,17.67,17.47,17.66,194400.0,10.0582,10.1676,10.0525,10.1618,194400.0
2009-01-22 14:15:00,17.67,17.75,17.65,17.71,167250.0,10.1676,10.2136,10.1561,10.1906,167250.0
2009-01-22 14:20:00,17.71,17.75,17.64,17.64,75150.0,10.1906,10.2136,10.1503,10.1503,75150.0
2009-01-22 14:25:00,17.64,17.73,17.57,17.59,77850.0,10.1503,10.2021,10.11,10.1215,77850.0
2009-01-22 14:30:00,17.59,17.59,17.51,17.53,56850.0,10.1215,10.1215,10.0755,10.087,56850.0
2009-01-22 14:35:00,17.53,17.64,17.51,17.58,78300.0,10.087,10.1503,10.0755,10.1158,78300.0
2009-01-22 14:40:00,17.59,17.65,17.55,17.59,110100.0,10.1215,10.1561,10.0985,10.1215,110100.0
2009-01-22 14:45:00,17.59,17.6,17.37,17.39,111450.0,10.1215,10.1273,9.9949,10.0064,111450.0
2009-01-22 14:50:00,17.39,17.44,17.35,17.4,79950.0,10.0064,10.0352,9.9834,10.0122,79950.0
2009-01-22 14:55:00,17.4,17.46,17.35,17.46,73350.0,10.0122,10.0467,9.9834,10.0467,73350.0
2009-01-22 15:00:00,17.45,17.46,17.25,17.26,117450.0,10.041,10.0467,9.9259,9.9316,117450.0
2009-01-22 15:05:00,17.26,17.29,17.2,17.23,94350.0,9.9316,9.9489,9.8971,9.9144,94350.0
2009-01-22 15:10:00,17.22,17.31,17.15,17.29,90000.0,9.9086,9.9604,9.8683,9.9489,90000.0
2009-01-22 15:15:00,17.3,17.3,17.13,17.17,96750.0,9.9547,9.9547,9.8568,9.8799,96750.0
2009-01-22 15:20:00,17.17,17.29,17.14,17.25,94800.0,9.8799,9.9489,9.8626,9.9259,94800.0
2009-01-22 15:25:00,17.26,17.3,17.21,17.29,68550.0,9.9316,9.9547,9.9029,9.9489,68550.0
2009-01-22 15:30:00,17.29,17.29,17.19,17.22,115950.0,9.9489,9.9489,9.8914,9.9086,115950.0
2009-01-22 15:35:00,17.21,17.23,17.12,17.16,121800.0,9.9029,9.9144,9.8511,9.8741,121800.0
2009-01-22 15:40:00,17.17,17.43,17.17,17.38,117750.0,9.8799,10.0295,9.8799,10.0007,117750.0
2009-01-22 15:45:00,17.37,17.45,17.37,17.45,150300.0,9.9949,10.041,9.9949,10.041,150300.0
2009-01-22 15:50:00,17.45,17.45,17.29,17.31,172350.0,10.041,10.041,9.9489,9.9604,172350.0
2009-01-22 15:55:00,17.31,17.35,17.3,17.31,217350.0,9.9604,9.9834,9.9547,9.9604,217350.0
2009-01-23 09:30:00,17.0,17.0,16.67,16.7,58800.0,9.782,9.782,9.5921,9.6094,58800.0
2009-01-23 09:35:00,16.69,16.82,16.67,16.68,30000.0,9.6037,9.6785,9.5921,9.5979,30000.0
2009-01-23 09:40:00,16.7,16.85,16.69,16.85,51000.0,9.6094,9.6957,9.6037,9.6957,51000.0
2009-01-23 09:45:00,16.86,16.92,16.81,16.92,93000.0,9.7015,9.736,9.6727,9.736,93000.0
2009-01-23 09:50:00,16.92,17.07,16.89,17.05,69600.0,9.736,9.8223,9.7187,9.8108,69600.0
2009-01-23 09:55:00,17.05,17.05,16.93,16.96,65850.0,9.8108,9.8108,9.7418,9.759,65850.0
2009-01-23 10:00:00,16.95,17.06,16.95,17.03,83100.0,9.7533,9.8166,9.7533,9.7993,83100.0
2009-01-23 10:05:00,17.03,17.05,16.97,16.99,72600.0,9.7993,9.8108,9.7648,9.7763,72600.0
2009-01-23 10:10:00,16.97,16.97,16.88,16.92,62250.0,9.7648,9.7648,9.713,9.736,62250.0
2009-01-23 10:15:00,16.93,16.99,16.93,16.96,76200.0,9.7418,9.7763,9.7418,9.759,76200.0
2009-01-23 10:20:00,16.96,17.02,16.93,17.01,56100.0,9.759,9.7935,9.7418,9.7878,56100.0
2009-01-23 10:25:00,17.02,17.03,16.94,16.95,47250.0,9.7935,9.7993,9.7475,9.7533,47250.0
2009-01-23 10:30:00,16.92,16.93,16.83,16.83,35100.0,9.736,9.7418,9.6842,9.6842,35100.0
2009-01-23 10:35:00,16.84,16.87,16.78,16.79,39150.0,9.69,9.7072,9.6554,9.6612,39150.0
2009-01-23 10:40:00,16.78,16.83,16.75,16.81,39450.0,9.6554,9.6842,9.6382,9.6727,39450.0
2009-01-23 10:45:00,16.81,16.87,16.79,16.87,41550.0,9.6727,9.7072,9.6612,9.7072,41550.0
2009-01-23 10:50:00,16.87,16.91,16.83,16.89,56400.0,9.7072,9.7302,9.6842,9.7187,56400.0
2009-01-23 10:55:00,16.9,16.91,16.83,16.86,86850.0,9.7245,9.7302,9.6842,9.7015,86850.0
2009-01-23 11:00:00,16.87,17.01,16.83,17.01,185400.0,9.7072,9.7878,9.6842,9.7878,185400.0
2009-01-23 11:05:00,17.01,17.03,16.89,16.91,153450.0,9.7878,9.7993,9.7187,9.7302,153450.0
2009-01-23 11:10:00,16.92,17.03,16.89,17.02,100350.0,9.736,9.7993,9.7187,9.7935,100350.0
2009-01-23 11:15:00,17.03,17.17,17.02,17.17,78300.0,9.7993,9.8799,9.7935,9.8799,78300.0
2009-01-23 11:20:00,17.17,17.19,17.13,17.13,161850.0,9.8799,9.8914,9.8568,9.8568,161850.0
2009-01-23 11:25:00,17.15,17.17,17.12,17.17,127650.0,9.8683,9.8799,9.8511,9.8799,127650.0
2009-01-23 11:30:00,17.17,17.19,17.12,17.12,101700.0,9.8799,9.8914,9.8511,9.8511,101700.0
2009-01-23 11:35:00,17.14,17.15,17.11,17.13,53700.0,9.8626,9.8683,9.8453,9.8568,53700.0
2009-01-23 11:40:00,17.13,17.18,17.11,17.11,161850.0,9.8568,9.8856,9.8453,9.8453,161850.0
2009-01-23 11:45:00,17.11,17.11,17.0,17.05,73500.0,9.8453,9.8453,9.782,9.8108,73500.0
2009-01-23 11:50:00,17.04,17.07,16.97,16.99,101400.0,9.8051,9.8223,9.7648,9.7763,101400.0
2009-01-23 11:55:00,16.99,16.99,16.89,16.93,58800.0,9.7763,9.7763,9.7187,9.7418,58800.0
2009-01-23 12:00:00,16.93,16.95,16.89,16.93,80700.0,9.7418,9.7533,9.7187,9.7418,80700.0
2009-01-23 12:05:00,16.93,16.97,16.92,16.92,52050.0,9.7418,9.7648,9.736,9.736,52050.0
2009-01-23 12:10:00,16.92,17.06,16.92,17.05,50850.0,9.736,9.8166,9.736,9.8108,50850.0
2009-01-23 12:15:00,17.04,17.08,17.03,17.05,34500.0,9.8051,9.8281,9.7993,9.8108,34500.0
2009-01-23 12:20:00,17.04,17.17,17.04,17.13,39450.0,9.8051,9.8799,9.8051,9.8568,39450.0
2009-01-23 12:25:00,17.13,17.19,17.1,17.17,38700.0,9.8568,9.8914,9.8396,9.8799,38700.0
2009-01-23 12:30:00,17.16,17.16,17.05,17.06,34350.0,9.8741,9.8741,9.8108,9.8166,34350.0
2009-01-23 12:35:00,17.07,17.08,16.98,16.99,53250.0,9.8223,9.8281,9.7705,9.7763,53250.0
2009-01-23 12:40:00,16.99,17.03,16.98,17.03,42900.0,9.7763,9.7993,9.7705,9.7993,42900.0
2009-01-23 12:45:00,17.03,17.23,17.02,17.19,72450.0,9.7993,9.9144,9.7935,9.8914,72450.0
2009-01-23 12:50:00,17.19,17.27,17.17,17.18,101700.0,9.8914,9.9374,9.8799,9.8856,101700.0
2009-01-23 12:55:00,17.17,17.25,17.12,17.21,66300.0,9.8799,9.9259,9.8511,9.9029,66300.0
2009-01-23 13:00:00,17.2,17.23,17.12,17.23,65100.0,9.8971,9.9144,9.8511,9.9144,65100.0
2009-01-23 13:05:00,17.23,17.24,17.13,17.17,49650.0,9.9144,9.9201,9.8568,9.8799,49650.0
2009-01-23 13:10:00,17.17,17.37,17.16,17.33,44400.0,9.8799,9.9949,9.8741,9.9719,44400.0
2009-01-23 13:15:00,17.33,17.45,17.29,17.42,67200.0,9.9719,10.041,9.9489,10.0237,67200.0
2009-01-23 13:20:00,17.42,17.43,17.36,17.39,41850.0,10.0237,10.0295,9.9892,10.0064,41850.0
2009-01-23 13:25:00,17.39,17.47,17.39,17.41,64200.0,10.0064,10.0525,10.0064,10.018,64200.0
2009-01-23 13:30:00,17.4,17.55,17.37,17.55,159000.0,10.0122,10.0985,9.9949,10.0985,159000.0
2009-01-23 13:35:00,17.54,17.61,17.5,17.51,47700.0,10.0928,10.133,10.0697,10.0755,47700.0
2009-01-23 13:40:00,17.51,17.55,17.51,17.55,43800.0,10.0755,10.0985,10.0755,10.0985,43800.0
2009-01-23 13:45:00,17.55,17.62,17.55,17.58,22650.0,10.0985,10.1388,10.0985,10.1158,22650.0
2009-01-23 13:50:00,17.59,17.59,17.46,17.49,44250.0,10.1215,10.1215,10.0467,10.064,44250.0
2009-01-23 13:55:00,17.5,17.62,17.47,17.61,54450.0,10.0697,10.1388,10.0525,10.133,54450.0
2009-01-23 14:00:00,17.61,17.69,17.57,17.57,51000.0,10.133,10.1791,10.11,10.11,51000.0
2009-01-23 14:05:00,17.57,17.57,17.49,17.51,66000.0,10.11,10.11,10.064,10.0755,66000.0
2009-01-23 14:10:00,17.51,17.51,17.41,17.43,42300.0,10.0755,10.0755,10.018,10.0295,42300.0
2009-01-23 14:15:00,17.44,17.47,17.39,17.45,56400.0,10.0352,10.0525,10.0064,10.041,56400.0
2009-01-23 14:20:00,17.45,17.6,17.42,17.59,64500.0,10.041,10.1273,10.0237,10.1215,64500.0
2009-01-23 14:25:00,17.59,17.61,17.52,17.53,63750.0,10.1215,10.133,10.0812,10.087,63750.0
2009-01-23 14:30:00,17.54,17.55,17.38,17.38,148950.0,10.0928,10.0985,10.0007,10.0007,148950.0
2009-01-23 14:35:00,17.38,17.42,17.36,17.41,94800.0,10.0007,10.0237,9.9892,10.018,94800.0
2009-01-23 14:40:00,17.41,17.45,17.32,17.37,91650.0,10.018,10.041,9.9662,9.9949,91650.0
2009-01-23 14:45:00,17.37,17.48,17.31,17.45,85200.0,9.9949,10.0582,9.9604,10.041,85200.0
2009-01-23 14:50:00,17.45,17.45,17.25,17.27,81300.0,10.041,10.041,9.9259,9.9374,81300.0
2009-01-23 14:55:00,17.26,17.26,17.16,17.18,93300.0,9.9316,9.9316,9.8741,9.8856,93300.0
2009-01-23 15:00:00,17.18,17.25,17.09,17.23,136800.0,9.8856,9.9259,9.8338,9.9144,136800.0
2009-01-23 15:05:00,17.23,17.25,17.1,17.1,68700.0,9.9144,9.9259,9.8396,9.8396,68700.0
2009-01-23 15:10:00,17.1,17.13,17.05,17.07,134850.0,9.8396,9.8568,9.8108,9.8223,134850.0
2009-01-23 15:15:00,17.07,17.12,17.03,17.11,86400.0,9.8223,9.8511,9.7993,9.8453,86400.0
2009-01-23 15:20:00,17.12,17.23,17.09,17.2,76350.0,9.8511,9.9144,9.8338,9.8971,76350.0
2009-01-23 15:25:00,17.19,17.25,17.11,17.12,57000.0,9.8914,9.9259,9.8453,9.8511,57000.0
2009-01-23 15:30:00,17.12,17.17,17.08,17.15,78750.0,9.8511,9.8799,9.8281,9.8683,78750.0
2009-01-23 15:35:00,17.15,17.25,17.14,17.24,68700.0,9.8683,9.9259,9.8626,9.9201,68700.0
2009-01-23 15:40:00,17.24,17.29,17.18,17.2,61200.0,9.9201,9.9489,9.8856,9.8971,61200.0
2009-01-23 15:45:00,17.2,17.25,17.18,17.25,55650.0,9.8971,9.9259,9.8856,9.9259,55650.0
2009-01-23 15:50:00,17.24,17.3,17.23,17.25,163200.0,9.9201,9.9547,9.9144,9.9259,163200.0
2009-01-23 15:55:00,17.25,17.28,17.2,17.2,157500.0,9.9259,9.9432,9.8971,9.8971,157500.0
2009-01-26 09:30:00,17.59,17.59,16.77,16.99,96600.0,10.1215,10.1215,9.6497,9.7763,96600.0
2009-01-26 09:35:00,16.97,16.99,16.67,16.78,171300.0,9.7648,9.7763,9.5921,9.6554,171300.0
2009-01-26 09:40:00,16.77,17.09,16.77,17.01,103950.0,9.6497,9.8338,9.6497,9.7878,103950.0
2009-01-26 09:45:00,17.01,17.11,17.0,17.05,120150.0,9.7878,9.8453,9.782,9.8108,120150.0
2009-01-26 09:50:00,17.04,17.05,16.97,17.01,81600.0,9.8051,9.8108,9.7648,9.7878,81600.0
2009-01-26 09:55:00,17.04,17.04,16.94,17.03,63450.0,9.8051,9.8051,9.7475,9.7993,63450.0
2009-01-26 10:00:00,17.04,17.3,17.04,17.26,137700.0,9.8051,9.9547,9.8051,9.9316,137700.0
2009-01-26 10:05:00,17.26,17.39,17.21,17.32,68700.0,9.9316,10.0064,9.9029,9.9662,68700.0
2009-01-26 10:10:00,17.31,17.37,17.17,17.18,72750.0,9.9604,9.9949,9.8799,9.8856,72750.0
2009-01-26 10:15:00,17.18,17.21,17.15,17.19,34650.0,9.8856,9.9029,9.8683,9.8914,34650.0
2009-01-26 10:20:00,17.19,17.43,17.19,17.41,78750.0,9.8914,10.0295,9.8914,10.018,78750.0
2009-01-26 10:25:00,17.43,17.44,17.33,17.33,111600.0,10.0295,10.0352,9.9719,9.9719,111600.0
2009-01-26 10:30:00,17.33,17.35,17.25,17.35,115500.0,9.9719,9.9834,9.9259,9.9834,115500.0
2009-01-26 10:35:00,17.35,17.36,17.27,17.27,18000.0,9.9834,9.9892,9.9374,9.9374,18000.0
2009-01-26 10:40:00,17.27,17.3,17.22,17.22,51450.0,9.9374,9.9547,9.9086,9.9086,51450.0
2009-01-26 10:45:00,17.22,17.27,17.21,17.27,49350.0,9.9086,9.9374,9.9029,9.9374,49350.0
2009-01-26 10:50:00,17.26,17.26,17.2,17.2,19200.0,9.9316,9.9316,9.8971,9.8971,19200.0
2009-01-26 10:55:00,17.2,17.23,17.19,17.21,27750.0,9.8971,9.9144,9.8914,9.9029,27750.0
2009-01-26 11:00:00,17.21,17.33,17.21,17.27,50850.0,9.9029,9.9719,9.9029,9.9374,50850.0
2009-01-26 11:05:00,17.27,17.27,17.19,17.23,21900.0,9.9374,9.9374,9.8914,9.9144,21900.0
2009-01-26 11:10:00,17.23,17.24,17.17,17.18,26700.0,9.9144,9.9201,9.8799,9.8856,26700.0
2009-01-26 11:15:00,17.18,17.21,17.1,17.12,60600.0,9.8856,9.9029,9.8396,9.8511,60600.0
2009-01-26 11:20:00,17.11,17.13,17.08,17.13,15450.0,9.8453,9.8568,9.8281,9.8568,15450.0
2009-01-26 11:25:00,17.11,17.21,17.11,17.2,26850.0,9.8453,9.9029,9.8453,9.8971,26850.0
2009-01-26 11:30:00,17.21,17.22,17.17,17.18,40500.0,9.9029,9.9086,9.8799,9.8856,40500.0
2009-01-26 11:35:00,17.15,17.17,17.11,17.14,36300.0,9.8683,9.8799,9.8453,9.8626,36300.0
2009-01-26 11:40:00,17.13,17.13,17.07,17.1,9450.0,9.8568,9.8568,9.8223,9.8396,9450.0
2009-01-26 11:45:00,17.11,17.13,16.99,16.99,16050.0,9.8453,9.8568,9.7763,9.7763,16050.0
2009-01-26 11:50:00,17.01,17.02,16.96,16.99,18600.0,9.7878,9.7935,9.759,9.7763,18600.0
2009-01-26 11:55:00,16.99,17.0,16.95,16.95,45750.0,9.7763,9.782,9.7533,9.7533,45750.0
2009-01-26 12:00:00,16.96,16.99,16.95,16.98,30750.0,9.759,9.7763,9.7533,9.7705,30750.0
2009-01-26 12:05:00,16.97,16.98,16.93,16.93,23100.0,9.7648,9.7705,9.7418,9.7418,23100.0
2009-01-26 12:10:00,16.93,16.93,16.86,16.9,29100.0,9.7418,9.7418,9.7015,9.7245,29100.0
2009-01-26 12:15:00,16.91,16.93,16.88,16.9,31350.0,9.7302,9.7418,9.713,9.7245,31350.0
2009-01-26 12:20:00,16.91,17.07,16.91,17.04,27900.0,9.7302,9.8223,9.7302,9.8051,27900.0
2009-01-26 12:25:00,17.04,17.05,17.01,17.03,17700.0,9.8051,9.8108,9.7878,9.7993,17700.0
2009-01-26 12:30:00,17.04,17.07,16.99,17.0,11850.0,9.8051,9.8223,9.7763,9.782,11850.0
2009-01-26 12:35:00,16.99,17.01,16.95,17.01,13500.0,9.7763,9.7878,9.7533,9.7878,13500.0
2009-01-26 12:40:00,17.0,17.01,16.93,16.93,70200.0,9.782,9.7878,9.7418,9.7418,70200.0
2009-01-26 12:45:00,16.93,16.97,16.9,16.91,50850.0,9.7418,9.7648,9.7245,9.7302,50850.0
2009-01-26 12:50:00,16.91,16.99,16.84,16.97,56400.0,9.7302,9.7763,9.69,9.7648,56400.0
2009-01-26 12:55:00,16.99,16.99,16.89,16.91,25500.0,9.7763,9.7763,9.7187,9.7302,25500.0
2009-01-26 13:00:00,16.91,16.97,16.89,16.95,9450.0,9.7302,9.7648,9.7187,9.7533,9450.0
2009-01-26 13:05:00,16.95,16.95,16.8,16.83,43800.0,9.7533,9.7533,9.667,9.6842,43800.0
2009-01-26 13:10:00,16.83,16.85,16.81,16.81,45750.0,9.6842,9.6957,9.6727,9.6727,45750.0
2009-01-26 13:15:00,16.81,16.87,16.81,16.85,39750.0,9.6727,9.7072,9.6727,9.6957,39750.0
2009-01-26 13:20:00,16.85,16.89,16.73,16.83,95100.0,9.6957,9.7187,9.6267,9.6842,95100.0
2009-01-26 13:25:00,16.83,16.84,16.76,16.77,47100.0,9.6842,9.69,9.6439,9.6497,47100.0
2009-01-26 13:30:00,16.78,16.78,16.66,16.67,84450.0,9.6554,9.6554,9.5864,9.5921,84450.0
2009-01-26 13:35:00,16.66,16.73,16.66,16.73,45000.0,9.5864,9.6267,9.5864,9.6267,45000.0
2009-01-26 13:40:00,16.73,16.86,16.73,16.86,57900.0,9.6267,9.7015,9.6267,9.7015,57900.0
2009-01-26 13:45:00,16.87,16.89,16.79,16.79,28050.0,9.7072,9.7187,9.6612,9.6612,28050.0
2009-01-26 13:50:00,16.79,16.79,16.67,16.72,37500.0,9.6612,9.6612,9.5921,9.6209,37500.0
2009-01-26 13:55:00,16.72,16.74,16.68,16.71,32250.0,9.6209,9.6324,9.5979,9.6152,32250.0
2009-01-26 14:00:00,16.7,16.7,16.56,16.6,73950.0,9.6094,9.6094,9.5289,9.5519,73950.0
2009-01-26 14:05:00,16.61,16.61,16.49,16.57,63000.0,9.5576,9.5576,9.4886,9.5346,63000.0
2009-01-26 14:10:00,16.57,16.58,16.44,16.46,72000.0,9.5346,9.5404,9.4598,9.4713,72000.0
2009-01-26 14:15:00,16.46,16.46,16.4,16.45,65550.0,9.4713,9.4713,9.4368,9.4656,65550.0
2009-01-26 14:20:00,16.46,16.53,16.44,16.44,65400.0,9.4713,9.5116,9.4598,9.4598,65400.0
2009-01-26 14:25:00,16.45,16.5,16.43,16.48,53100.0,9.4656,9.4943,9.454,9.4828,53100.0
2009-01-26 14:30:00,16.49,16.55,16.46,16.55,50850.0,9.4886,9.5231,9.4713,9.5231,50850.0
2009-01-26 14:35:00,16.55,16.59,16.55,16.55,36750.0,9.5231,9.5461,9.5231,9.5231,36750.0
2009-01-26 14:40:00,16.55,16.59,16.51,16.54,70350.0,9.5231,9.5461,9.5001,9.5173,70350.0
2009-01-26 14:45:00,16.54,16.67,16.52,16.66,47850.0,9.5173,9.5921,9.5058,9.5864,47850.0
2009-01-26 14:50:00,16.67,16.75,16.67,16.73,52500.0,9.5921,9.6382,9.5921,9.6267,52500.0
2009-01-26 14:55:00,16.73,16.79,16.69,16.78,61800.0,9.6267,9.6612,9.6037,9.6554,61800.0
2009-01-26 15:00:00,16.79,16.89,16.78,16.81,66000.0,9.6612,9.7187,9.6554,9.6727,66000.0
2009-01-26 15:05:00,16.81,16.92,16.81,16.91,57450.0,9.6727,9.736,9.6727,9.7302,57450.0
2009-01-26 15:10:00,16.91,16.95,16.81,16.83,62550.0,9.7302,9.7533,9.6727,9.6842,62550.0
2009-01-26 15:15:00,16.84,16.85,16.77,16.82,29100.0,9.69,9.6957,9.6497,9.6785,29100.0
2009-01-26 15:20:00,16.81,16.92,16.81,16.89,74250.0,9.6727,9.736,9.6727,9.7187,74250.0
2009-01-26 15:25:00,16.89,17.0,16.89,16.93,62100.0,9.7187,9.782,9.7187,9.7418,62100.0
2009-01-26 15:30:00,16.95,16.95,16.85,16.86,56550.0,9.7533,9.7533,9.6957,9.7015,56550.0
2009-01-26 15:35:00,16.86,16.96,16.81,16.81,57600.0,9.7015,9.759,9.6727,9.6727,57600.0
2009-01-26 15:40:00,16.81,16.85,16.69,16.79,73950.0,9.6727,9.6957,9.6037,9.6612,73950.0
2009-01-26 15:45:00,16.77,16.88,16.74,16.83,90150.0,9.6497,9.713,9.6324,9.6842,90150.0
2009-01-26 15:50:00,16.83,16.87,16.81,16.85,91950.0,9.6842,9.7072,9.6727,9.6957,91950.0
2009-01-26 15:55:00,16.85,16.89,16.81,16.83,137250.0,9.6957,9.7187,9.6727,9.6842,137250.0
2009-01-27 09:30:00,17.01,17.07,16.73,16.96,68550.0,9.7878,9.8223,9.6267,9.759,68550.0
2009-01-27 09:35:00,16.96,17.27,16.95,17.23,58800.0,9.759,9.9374,9.7533,9.9144,58800.0
2009-01-27 09:40:00,17.23,17.24,17.11,17.11,75000.0,9.9144,9.9201,9.8453,9.8453,75000.0
2009-01-27 09:45:00,17.15,17.23,17.13,17.14,100050.0,9.8683,9.9144,9.8568,9.8626,100050.0
2009-01-27 09:50:00,17.13,17.17,17.1,17.16,97950.0,9.8568,9.8799,9.8396,9.8741,97950.0
2009-01-27 09:55:00,17.17,17.28,17.1,17.16,127650.0,9.8799,9.9432,9.8396,9.8741,127650.0
2009-01-27 10:00:00,17.17,17.17,17.01,17.09,67650.0,9.8799,9.8799,9.7878,9.8338,67650.0
2009-01-27 10:05:00,17.09,17.09,16.83,16.91,50550.0,9.8338,9.8338,9.6842,9.7302,50550.0
2009-01-27 10:10:00,16.92,16.94,16.83,16.91,37500.0,9.736,9.7475,9.6842,9.7302,37500.0
2009-01-27 10:15:00,16.91,16.96,16.89,16.92,23250.0,9.7302,9.759,9.7187,9.736,23250.0
2009-01-27 10:20:00,16.93,17.01,16.93,16.95,38850.0,9.7418,9.7878,9.7418,9.7533,38850.0
2009-01-27 10:25:00,16.94,17.01,16.89,16.91,30750.0,9.7475,9.7878,9.7187,9.7302,30750.0
2009-01-27 10:30:00,16.92,16.94,16.87,16.93,22200.0,9.736,9.7475,9.7072,9.7418,22200.0
2009-01-27 10:35:00,16.93,16.98,16.91,16.93,52350.0,9.7418,9.7705,9.7302,9.7418,52350.0
2009-01-27 10:40:00,16.92,16.93,16.85,16.87,88950.0,9.736,9.7418,9.6957,9.7072,88950.0
2009-01-27 10:45:00,16.86,16.86,16.76,16.77,43050.0,9.7015,9.7015,9.6439,9.6497,43050.0
2009-01-27 10:50:00,16.77,16.87,16.77,16.85,14100.0,9.6497,9.7072,9.6497,9.6957,14100.0
2009-01-27 10:55:00,16.87,16.97,16.85,16.97,39150.0,9.7072,9.7648,9.6957,9.7648,39150.0
2009-01-27 11:00:00,16.97,17.0,16.93,16.93,31200.0,9.7648,9.782,9.7418,9.7418,31200.0
2009-01-27 11:05:00,16.93,17.03,16.91,17.01,66300.0,9.7418,9.7993,9.7302,9.7878,66300.0
2009-01-27 11:10:00,16.99,17.01,16.95,16.95,23400.0,9.7763,9.7878,9.7533,9.7533,23400.0
2009-01-27 11:15:00,16.95,17.08,16.95,17.01,61950.0,9.7533,9.8281,9.7533,9.7878,61950.0
2009-01-27 11:20:00,17.01,17.01,16.97,16.99,59700.0,9.7878,9.7878,9.7648,9.7763,59700.0
2009-01-27 11:25:00,17.0,17.02,16.97,17.01,23700.0,9.782,9.7935,9.7648,9.7878,23700.0
2009-01-27 11:30:00,17.03,17.06,16.93,16.93,35550.0,9.7993,9.8166,9.7418,9.7418,35550.0
2009-01-27 11:35:00,16.93,16.97,16.91,16.95,18900.0,9.7418,9.7648,9.7302,9.7533,18900.0
2009-01-27 11:40:00,16.95,16.96,16.89,16.93,23700.0,9.7533,9.759,9.7187,9.7418,23700.0
2009-01-27 11:45:00,16.94,17.0,16.93,16.97,16500.0,9.7475,9.782,9.7418,9.7648,16500.0
2009-01-27 11:50:00,16.97,16.97,16.89,16.95,16800.0,9.7648,9.7648,9.7187,9.7533,16800.0
2009-01-27 11:55:00,16.96,16.97,16.87,16.87,20400.0,9.759,9.7648,9.7072,9.7072,20400.0
2009-01-27 12:00:00,16.88,16.91,16.83,16.89,27450.0,9.713,9.7302,9.6842,9.7187,27450.0
2009-01-27 12:05:00,16.89,16.93,16.89,16.93,20850.0,9.7187,9.7418,9.7187,9.7418,20850.0
2009-01-27 12:10:00,16.93,16.97,16.89,16.9,25500.0,9.7418,9.7648,9.7187,9.7245,25500.0
2009-01-27 12:15:00,16.91,16.97,16.91,16.95,25650.0,9.7302,9.7648,9.7302,9.7533,25650.0
2009-01-27 12:20:00,16.95,17.01,16.93,16.94,71550.0,9.7533,9.7878,9.7418,9.7475,71550.0
2009-01-27 12:25:00,16.94,17.05,16.93,17.01,61950.0,9.7475,9.8108,9.7418,9.7878,61950.0
2009-01-27 12:30:00,17.02,17.07,17.01,17.05,33900.0,9.7935,9.8223,9.7878,9.8108,33900.0
2009-01-27 12:35:00,17.05,17.07,17.03,17.07,34950.0,9.8108,9.8223,9.7993,9.8223,34950.0
2009-01-27 12:40:00,17.07,17.1,17.03,17.04,40950.0,9.8223,9.8396,9.7993,9.8051,40950.0
2009-01-27 12:45:00,17.03,17.06,16.98,17.04,27450.0,9.7993,9.8166,9.7705,9.8051,27450.0
2009-01-27 12:50:00,17.04,17.07,16.99,17.06,21150.0,9.8051,9.8223,9.7763,9.8166,21150.0
2009-01-27 12:55:00,17.07,17.11,17.03,17.03,32700.0,9.8223,9.8453,9.7993,9.7993,32700.0
2009-01-27 13:00:00,17.04,17.07,16.99,16.99,15000.0,9.8051,9.8223,9.7763,9.7763,15000.0
2009-01-27 13:05:00,16.99,16.99,16.87,16.9,46500.0,9.7763,9.7763,9.7072,9.7245,46500.0
2009-01-27 13:10:00,16.91,16.97,16.9,16.93,24150.0,9.7302,9.7648,9.7245,9.7418,24150.0
2009-01-27 13:15:00,16.93,16.95,16.88,16.89,34650.0,9.7418,9.7533,9.713,9.7187,34650.0
2009-01-27 13:20:00,16.89,16.94,16.87,16.94,57600.0,9.7187,9.7475,9.7072,9.7475,57600.0
2009-01-27 13:25:00,16.93,16.94,16.83,16.85,77100.0,9.7418,9.7475,9.6842,9.6957,77100.0
2009-01-27 13:30:00,16.85,16.89,16.81,16.85,55650.0,9.6957,9.7187,9.6727,9.6957,55650.0
2009-01-27 13:35:00,16.85,16.88,16.81,16.85,25500.0,9.6957,9.713,9.6727,9.6957,25500.0
2009-01-27 13:40:00,16.85,16.93,16.85,16.9,52350.0,9.6957,9.7418,9.6957,9.7245,52350.0
2009-01-27 13:45:00,16.91,16.92,16.84,16.85,27600.0,9.7302,9.736,9.69,9.6957,27600.0
2009-01-27 13:50:00,16.87,16.93,16.87,16.91,23100.0,9.7072,9.7418,9.7072,9.7302,23100.0
2009-01-27 13:55:00,16.92,16.93,16.81,16.81,31050.0,9.736,9.7418,9.6727,9.6727,31050.0
2009-01-27 14:00:00,16.81,16.83,16.77,16.79,41550.0,9.6727,9.6842,9.6497,9.6612,41550.0
2009-01-27 14:05:00,16.79,16.8,16.71,16.77,46200.0,9.6612,9.667,9.6152,9.6497,46200.0
2009-01-27 14:10:00,16.77,16.82,16.74,16.75,30750.0,9.6497,9.6785,9.6324,9.6382,30750.0
2009-01-27 14:15:00,16.74,16.81,16.73,16.77,91350.0,9.6324,9.6727,9.6267,9.6497,91350.0
2009-01-27 14:20:00,16.77,16.79,16.71,16.74,86550.0,9.6497,9.6612,9.6152,9.6324,86550.0
2009-01-27 14:25:00,16.75,16.77,16.71,16.73,86550.0,9.6382,9.6497,9.6152,9.6267,86550.0
2009-01-27 14:30:00,16.73,16.74,16.71,16.73,47850.0,9.6267,9.6324,9.6152,9.6267,47850.0
2009-01-27 14:35:00,16.73,16.87,16.73,16.83,77850.0,9.6267,9.7072,9.6267,9.6842,77850.0
2009-01-27 14:40:00,16.82,16.87,16.81,16.86,39900.0,9.6785,9.7072,9.6727,9.7015,39900.0
2009-01-27 14:45:00,16.85,16.87,16.81,16.86,43050.0,9.6957,9.7072,9.6727,9.7015,43050.0
2009-01-27 14:50:00,16.87,16.94,16.87,16.91,47850.0,9.7072,9.7475,9.7072,9.7302,47850.0
2009-01-27 14:55:00,16.92,16.94,16.9,16.93,43800.0,9.736,9.7475,9.7245,9.7418,43800.0
2009-01-27 15:00:00,16.93,16.98,16.83,16.91,73650.0,9.7418,9.7705,9.6842,9.7302,73650.0
2009-01-27 15:05:00,16.91,16.91,16.84,16.89,106050.0,9.7302,9.7302,9.69,9.7187,106050.0
2009-01-27 15:10:00,16.89,16.95,16.88,16.95,116700.0,9.7187,9.7533,9.713,9.7533,116700.0
2009-01-27 15:15:00,16.95,16.99,16.95,16.96,125400.0,9.7533,9.7763,9.7533,9.759,125400.0
2009-01-27 15:20:00,16.96,17.01,16.93,16.93,82050.0,9.759,9.7878,9.7418,9.7418,82050.0
2009-01-27 15:25:00,16.93,16.94,16.88,16.89,123300.0,9.7418,9.7475,9.713,9.7187,123300.0
2009-01-27 15:30:00,16.89,16.89,16.83,16.85,94050.0,9.7187,9.7187,9.6842,9.6957,94050.0
2009-01-27 15:35:00,16.85,16.87,16.83,16.85,65700.0,9.6957,9.7072,9.6842,9.6957,65700.0
2009-01-27 15:40:00,16.85,16.85,16.79,16.82,114000.0,9.6957,9.6957,9.6612,9.6785,114000.0
2009-01-27 15:45:00,16.82,16.85,16.78,16.85,114600.0,9.6785,9.6957,9.6554,9.6957,114600.0
2009-01-27 15:50:00,16.85,16.86,16.84,16.85,118500.0,9.6957,9.7015,9.69,9.6957,118500.0
2009-01-27 15:55:00,16.86,16.86,16.8,16.83,192900.0,9.7015,9.7015,9.667,9.6842,192900.0
2009-01-28 09:30:00,17.1,17.77,17.01,17.17,76650.0,9.8396,10.2251,9.7878,9.8799,76650.0
2009-01-28 09:35:00,17.17,17.4,17.16,17.32,52350.0,9.8799,10.0122,9.8741,9.9662,52350.0
2009-01-28 09:40:00,17.32,17.45,17.32,17.37,124950.0,9.9662,10.041,9.9662,9.9949,124950.0
2009-01-28 09:45:00,17.39,17.43,17.35,17.37,65850.0,10.0064,10.0295,9.9834,9.9949,65850.0
2009-01-28 09:50:00,17.37,17.48,17.36,17.39,96000.0,9.9949,10.0582,9.9892,10.0064,96000.0
2009-01-28 09:55:00,17.38,17.48,17.36,17.37,72900.0,10.0007,10.0582,9.9892,9.9949,72900.0
2009-01-28 10:00:00,17.37,17.41,17.27,17.28,168450.0,9.9949,10.018,9.9374,9.9432,168450.0
2009-01-28 10:05:00,17.27,17.45,17.27,17.44,129600.0,9.9374,10.041,9.9374,10.0352,129600.0
2009-01-28 10:10:00,17.43,17.44,17.27,17.32,93150.0,10.0295,10.0352,9.9374,9.9662,93150.0
2009-01-28 10:15:00,17.33,17.37,17.25,17.37,72900.0,9.9719,9.9949,9.9259,9.9949,72900.0
2009-01-28 10:20:00,17.37,17.38,17.27,17.33,69000.0,9.9949,10.0007,9.9374,9.9719,69000.0
2009-01-28 10:25:00,17.33,17.36,17.26,17.36,61050.0,9.9719,9.9892,9.9316,9.9892,61050.0
2009-01-28 10:30:00,17.36,17.48,17.33,17.47,100050.0,9.9892,10.0582,9.9719,10.0525,100050.0
2009-01-28 10:35:00,17.47,17.57,17.47,17.53,67350.0,10.0525,10.11,10.0525,10.087,67350.0
2009-01-28 10:40:00,17.53,17.59,17.51,17.56,69000.0,10.087,10.1215,10.0755,10.1043,69000.0
2009-01-28 10:45:00,17.55,17.6,17.53,17.57,52200.0,10.0985,10.1273,10.087,10.11,52200.0
2009-01-28 10:50:00,17.57,17.59,17.52,17.55,44550.0,10.11,10.1215,10.0812,10.0985,44550.0
2009-01-28 10:55:00,17.57,17.63,17.53,17.61,49050.0,10.11,10.1445,10.087,10.133,49050.0
2009-01-28 11:00:00,17.61,17.67,17.61,17.65,53700.0,10.133,10.1676,10.133,10.1561,53700.0
2009-01-28 11:05:00,17.65,17.67,17.59,17.65,50700.0,10.1561,10.1676,10.1215,10.1561,50700.0
2009-01-28 11:10:00,17.67,17.68,17.61,17.67,62100.0,10.1676,10.1733,10.133,10.1676,62100.0
2009-01-28 11:15:00,17.67,17.68,17.61,17.67,64050.0,10.1676,10.1733,10.133,10.1676,64050.0
2009-01-28 11:20:00,17.67,17.72,17.62,17.62,85800.0,10.1676,10.1963,10.1388,10.1388,85800.0
2009-01-28 11:25:00,17.62,17.69,17.59,17.59,46800.0,10.1388,10.1791,10.1215,10.1215,46800.0
2009-01-28 11:30:00,17.59,17.61,17.54,17.58,80400.0,10.1215,10.133,10.0928,10.1158,80400.0
2009-01-28 11:35:00,17.57,17.58,17.51,17.51,47250.0,10.11,10.1158,10.0755,10.0755,47250.0
2009-01-28 11:40:00,17.51,17.59,17.47,17.48,57750.0,10.0755,10.1215,10.0525,10.0582,57750.0
2009-01-28 11:45:00,17.49,17.51,17.43,17.43,72000.0,10.064,10.0755,10.0295,10.0295,72000.0
2009-01-28 11:50:00,17.43,17.49,17.43,17.45,50850.0,10.0295,10.064,10.0295,10.041,50850.0
2009-01-28 11:55:00,17.46,17.49,17.44,17.45,37800.0,10.0467,10.064,10.0352,10.041,37800.0
2009-01-28 12:00:00,17.45,17.51,17.44,17.51,32850.0,10.041,10.0755,10.0352,10.0755,32850.0
2009-01-28 12:05:00,17.51,17.52,17.47,17.49,13950.0,10.0755,10.0812,10.0525,10.064,13950.0
2009-01-28 12:10:00,17.49,17.53,17.49,17.52,31200.0,10.064,10.087,10.064,10.0812,31200.0
2009-01-28 12:15:00,17.51,17.55,17.51,17.53,38700.0,10.0755,10.0985,10.0755,10.087,38700.0
2009-01-28 12:20:00,17.54,17.54,17.5,17.52,31650.0,10.0928,10.0928,10.0697,10.0812,31650.0
2009-01-28 12:25:00,17.53,17.53,17.51,17.52,31950.0,10.087,10.087,10.0755,10.0812,31950.0
2009-01-28 12:30:00,17.53,17.54,17.49,17.52,40800.0,10.087,10.0928,10.064,10.0812,40800.0
2009-01-28 12:35:00,17.53,17.56,17.52,17.53,35550.0,10.087,10.1043,10.0812,10.087,35550.0
2009-01-28 12:40:00,17.54,17.55,17.53,17.54,16800.0,10.0928,10.0985,10.087,10.0928,16800.0
2009-01-28 12:45:00,17.55,17.59,17.55,17.56,52050.0,10.0985,10.1215,10.0985,10.1043,52050.0
2009-01-28 12:50:00,17.57,17.63,17.57,17.61,31350.0,10.11,10.1445,10.11,10.133,31350.0
2009-01-28 12:55:00,17.61,17.62,17.57,17.57,15450.0,10.133,10.1388,10.11,10.11,15450.0
2009-01-28 13:00:00,17.57,17.57,17.52,17.53,36450.0,10.11,10.11,10.0812,10.087,36450.0
2009-01-28 13:05:00,17.53,17.61,17.51,17.58,150150.0,10.087,10.133,10.0755,10.1158,150150.0
2009-01-28 13:10:00,17.57,17.57,17.54,17.56,18000.0,10.11,10.11,10.0928,10.1043,18000.0
2009-01-28 13:15:00,17.56,17.57,17.54,17.56,27000.0,10.1043,10.11,10.0928,10.1043,27000.0
2009-01-28 13:20:00,17.56,17.67,17.55,17.67,53550.0,10.1043,10.1676,10.0985,10.1676,53550.0
2009-01-28 13:25:00,17.67,17.74,17.67,17.73,57750.0,10.1676,10.2078,10.1676,10.2021,57750.0
2009-01-28 13:30:00,17.74,17.83,17.73,17.83,165750.0,10.2078,10.2596,10.2021,10.2596,165750.0
2009-01-28 13:35:00,17.83,17.86,17.8,17.83,44850.0,10.2596,10.2769,10.2424,10.2596,44850.0
2009-01-28 13:40:00,17.83,17.86,17.78,17.83,48300.0,10.2596,10.2769,10.2309,10.2596,48300.0
2009-01-28 13:45:00,17.83,17.84,17.78,17.79,45300.0,10.2596,10.2654,10.2309,10.2366,45300.0
2009-01-28 13:50:00,17.79,17.8,17.74,17.77,49650.0,10.2366,10.2424,10.2078,10.2251,49650.0
2009-01-28 13:55:00,17.77,17.77,17.69,17.71,39450.0,10.2251,10.2251,10.1791,10.1906,39450.0
2009-01-28 14:00:00,17.7,17.79,17.69,17.79,39900.0,10.1848,10.2366,10.1791,10.2366,39900.0
2009-01-28 14:05:00,17.78,17.79,17.71,17.73,34800.0,10.2309,10.2366,10.1906,10.2021,34800.0
2009-01-28 14:10:00,17.73,17.79,17.73,17.78,42750.0,10.2021,10.2366,10.2021,10.2309,42750.0
2009-01-28 14:15:00,17.76,17.81,17.66,17.79,93300.0,10.2193,10.2481,10.1618,10.2366,93300.0
2009-01-28 14:20:00,17.79,17.84,17.69,17.73,148800.0,10.2366,10.2654,10.1791,10.2021,148800.0
2009-01-28 14:25:00,17.73,17.8,17.67,17.8,50700.0,10.2021,10.2424,10.1676,10.2424,50700.0
2009-01-28 14:30:00,17.79,17.81,17.67,17.72,93150.0,10.2366,10.2481,10.1676,10.1963,93150.0
2009-01-28 14:35:00,17.73,17.73,17.65,17.7,65700.0,10.2021,10.2021,10.1561,10.1848,65700.0
2009-01-28 14:40:00,17.72,17.74,17.68,17.69,39150.0,10.1963,10.2078,10.1733,10.1791,39150.0
2009-01-28 14:45:00,17.69,17.71,17.64,17.69,58650.0,10.1791,10.1906,10.1503,10.1791,58650.0
2009-01-28 14:50:00,17.69,17.69,17.61,17.62,46800.0,10.1791,10.1791,10.133,10.1388,46800.0
2009-01-28 14:55:00,17.62,17.74,17.61,17.73,55500.0,10.1388,10.2078,10.133,10.2021,55500.0
2009-01-28 15:00:00,17.73,17.79,17.69,17.71,54150.0,10.2021,10.2366,10.1791,10.1906,54150.0
2009-01-28 15:05:00,17.7,17.72,17.53,17.62,93000.0,10.1848,10.1963,10.087,10.1388,93000.0
2009-01-28 15:10:00,17.61,17.66,17.57,17.58,63450.0,10.133,10.1618,10.11,10.1158,63450.0
2009-01-28 15:15:00,17.58,17.65,17.57,17.64,37500.0,10.1158,10.1561,10.11,10.1503,37500.0
2009-01-28 15:20:00,17.63,17.66,17.55,17.65,77700.0,10.1445,10.1618,10.0985,10.1561,77700.0
2009-01-28 15:25:00,17.65,17.65,17.53,17.57,92100.0,10.1561,10.1561,10.087,10.11,92100.0
2009-01-28 15:30:00,17.58,17.59,17.51,17.57,72000.0,10.1158,10.1215,10.0755,10.11,72000.0
2009-01-28 15:35:00,17.57,17.65,17.55,17.65,71550.0,10.11,10.1561,10.0985,10.1561,71550.0
2009-01-28 15:40:00,17.64,17.67,17.59,17.63,89850.0,10.1503,10.1676,10.1215,10.1445,89850.0
2009-01-28 15:45:00,17.63,17.67,17.61,17.67,99900.0,10.1445,10.1676,10.133,10.1676,99900.0
2009-01-28 15:50:00,17.67,17.72,17.67,17.72,198300.0,10.1676,10.1963,10.1676,10.1963,198300.0
2009-01-28 15:55:00,17.72,17.75,17.67,17.67,226350.0,10.1963,10.2136,10.1676,10.1676,226350.0
2009-01-29 09:30:00,17.38,17.7,17.21,17.4,134400.0,10.0007,10.1848,9.9029,10.0122,134400.0
2009-01-29 09:35:00,17.39,17.43,17.15,17.29,90000.0,10.0064,10.0295,9.8683,9.9489,90000.0
2009-01-29 09:40:00,17.28,17.33,17.15,17.29,42450.0,9.9432,9.9719,9.8683,9.9489,42450.0
2009-01-29 09:45:00,17.29,17.29,17.16,17.21,45000.0,9.9489,9.9489,9.8741,9.9029,45000.0
2009-01-29 09:50:00,17.21,17.25,17.14,17.24,72000.0,9.9029,9.9259,9.8626,9.9201,72000.0
2009-01-29 09:55:00,17.23,17.25,17.09,17.13,210600.0,9.9144,9.9259,9.8338,9.8568,210600.0
2009-01-29 10:00:00,17.13,17.14,17.03,17.09,79200.0,9.8568,9.8626,9.7993,9.8338,79200.0
2009-01-29 10:05:00,17.1,17.11,16.97,16.98,53700.0,9.8396,9.8453,9.7648,9.7705,53700.0
2009-01-29 10:10:00,16.98,17.03,16.91,17.03,85650.0,9.7705,9.7993,9.7302,9.7993,85650.0
2009-01-29 10:15:00,17.03,17.08,16.98,17.05,106800.0,9.7993,9.8281,9.7705,9.8108,106800.0
2009-01-29 10:20:00,17.05,17.12,17.01,17.05,62550.0,9.8108,9.8511,9.7878,9.8108,62550.0
2009-01-29 10:25:00,17.05,17.13,17.05,17.11,34500.0,9.8108,9.8568,9.8108,9.8453,34500.0
2009-01-29 10:30:00,17.11,17.13,17.0,17.05,47250.0,9.8453,9.8568,9.782,9.8108,47250.0
2009-01-29 10:35:00,17.05,17.14,17.04,17.11,78900.0,9.8108,9.8626,9.8051,9.8453,78900.0
2009-01-29 10:40:00,17.11,17.18,17.1,17.13,79650.0,9.8453,9.8856,9.8396,9.8568,79650.0
2009-01-29 10:45:00,17.13,17.18,17.11,17.11,28500.0,9.8568,9.8856,9.8453,9.8453,28500.0
2009-01-29 10:50:00,17.11,17.22,17.09,17.2,43350.0,9.8453,9.9086,9.8338,9.8971,43350.0
2009-01-29 10:55:00,17.2,17.2,17.1,17.16,64950.0,9.8971,9.8971,9.8396,9.8741,64950.0
2009-01-29 11:00:00,17.17,17.19,17.11,17.11,70500.0,9.8799,9.8914,9.8453,9.8453,70500.0
2009-01-29 11:05:00,17.12,17.12,17.05,17.08,56850.0,9.8511,9.8511,9.8108,9.8281,56850.0
2009-01-29 11:10:00,17.08,17.13,17.06,17.09,47700.0,9.8281,9.8568,9.8166,9.8338,47700.0
2009-01-29 11:15:00,17.09,17.11,17.05,17.07,56400.0,9.8338,9.8453,9.8108,9.8223,56400.0
2009-01-29 11:20:00,17.07,17.11,17.03,17.09,81300.0,9.8223,9.8453,9.7993,9.8338,81300.0
2009-01-29 11:25:00,17.09,17.09,17.0,17.03,167250.0,9.8338,9.8338,9.782,9.7993,167250.0
2009-01-29 11:30:00,17.02,17.03,17.0,17.03,79950.0,9.7935,9.7993,9.782,9.7993,79950.0
2009-01-29 11:35:00,17.03,17.03,16.98,17.0,170400.0,9.7993,9.7993,9.7705,9.782,170400.0
2009-01-29 11:40:00,17.0,17.03,16.99,17.02,52650.0,9.782,9.7993,9.7763,9.7935,52650.0
2009-01-29 11:45:00,17.01,17.02,16.94,16.97,90300.0,9.7878,9.7935,9.7475,9.7648,90300.0
2009-01-29 11:50:00,16.97,17.03,16.95,17.01,53250.0,9.7648,9.7993,9.7533,9.7878,53250.0
2009-01-29 11:55:00,17.02,17.06,17.0,17.04,54300.0,9.7935,9.8166,9.782,9.8051,54300.0
2009-01-29 12:00:00,17.05,17.05,16.93,16.98,78750.0,9.8108,9.8108,9.7418,9.7705,78750.0
2009-01-29 12:05:00,16.99,17.01,16.97,16.97,39900.0,9.7763,9.7878,9.7648,9.7648,39900.0
2009-01-29 12:10:00,16.97,17.05,16.97,17.02,46650.0,9.7648,9.8108,9.7648,9.7935,46650.0
2009-01-29 12:15:00,17.02,17.03,16.97,17.03,43950.0,9.7935,9.7993,9.7648,9.7993,43950.0
2009-01-29 12:20:00,17.02,17.07,16.98,16.98,40800.0,9.7935,9.8223,9.7705,9.7705,40800.0
2009-01-29 12:25:00,16.99,17.01,16.94,16.95,128400.0,9.7763,9.7878,9.7475,9.7533,128400.0
2009-01-29 12:30:00,16.96,17.0,16.92,17.0,96150.0,9.759,9.782,9.736,9.782,96150.0
2009-01-29 12:35:00,17.0,17.03,16.94,16.94,62550.0,9.782,9.7993,9.7475,9.7475,62550.0
2009-01-29 12:40:00,16.94,16.98,16.89,16.89,100200.0,9.7475,9.7705,9.7187,9.7187,100200.0
2009-01-29 12:45:00,16.89,16.93,16.88,16.91,75900.0,9.7187,9.7418,9.713,9.7302,75900.0
2009-01-29 12:50:00,16.91,16.91,16.78,16.79,53700.0,9.7302,9.7302,9.6554,9.6612,53700.0
2009-01-29 12:55:00,16.79,16.8,16.7,16.75,106200.0,9.6612,9.667,9.6094,9.6382,106200.0
2009-01-29 13:00:00,16.76,16.76,16.63,16.75,107550.0,9.6439,9.6439,9.5691,9.6382,107550.0
2009-01-29 13:05:00,16.74,16.75,16.7,16.73,31800.0,9.6324,9.6382,9.6094,9.6267,31800.0
2009-01-29 13:10:00,16.72,16.8,16.71,16.77,34800.0,9.6209,9.667,9.6152,9.6497,34800.0
2009-01-29 13:15:00,16.78,16.79,16.74,16.74,22050.0,9.6554,9.6612,9.6324,9.6324,22050.0
2009-01-29 13:20:00,16.75,16.76,16.71,16.74,34650.0,9.6382,9.6439,9.6152,9.6324,34650.0
2009-01-29 13:25:00,16.73,16.81,16.73,16.76,36600.0,9.6267,9.6727,9.6267,9.6439,36600.0
2009-01-29 13:30:00,16.76,16.79,16.73,16.77,29100.0,9.6439,9.6612,9.6267,9.6497,29100.0
2009-01-29 13:35:00,16.77,16.79,16.72,16.75,24300.0,9.6497,9.6612,9.6209,9.6382,24300.0
2009-01-29 13:40:00,16.74,16.85,16.74,16.79,54150.0,9.6324,9.6957,9.6324,9.6612,54150.0
2009-01-29 13:45:00,16.78,16.8,16.74,16.77,57000.0,9.6554,9.667,9.6324,9.6497,57000.0
2009-01-29 13:50:00,16.74,16.75,16.66,16.67,74850.0,9.6324,9.6382,9.5864,9.5921,74850.0
2009-01-29 13:55:00,16.67,16.71,16.63,16.69,52950.0,9.5921,9.6152,9.5691,9.6037,52950.0
2009-01-29 14:00:00,16.7,16.77,16.69,16.76,85950.0,9.6094,9.6497,9.6037,9.6439,85950.0
2009-01-29 14:05:00,16.76,16.81,16.73,16.73,47850.0,9.6439,9.6727,9.6267,9.6267,47850.0
2009-01-29 14:10:00,16.73,16.75,16.69,16.75,35850.0,9.6267,9.6382,9.6037,9.6382,35850.0
2009-01-29 14:15:00,16.75,16.77,16.69,16.76,57300.0,9.6382,9.6497,9.6037,9.6439,57300.0
2009-01-29 14:20:00,16.77,16.79,16.67,16.68,54150.0,9.6497,9.6612,9.5921,9.5979,54150.0
2009-01-29 14:25:00,16.68,16.77,16.67,16.75,67350.0,9.5979,9.6497,9.5921,9.6382,67350.0
2009-01-29 14:30:00,16.76,16.77,16.74,16.77,42750.0,9.6439,9.6497,9.6324,9.6497,42750.0
2009-01-29 14:35:00,16.77,16.77,16.68,16.7,106050.0,9.6497,9.6497,9.5979,9.6094,106050.0
2009-01-29 14:40:00,16.71,16.77,16.69,16.69,127650.0,9.6152,9.6497,9.6037,9.6037,127650.0
2009-01-29 14:45:00,16.7,16.71,16.63,16.67,84750.0,9.6094,9.6152,9.5691,9.5921,84750.0
2009-01-29 14:50:00,16.66,16.71,16.65,16.7,77700.0,9.5864,9.6152,9.5806,9.6094,77700.0
2009-01-29 14:55:00,16.7,16.71,16.58,16.61,153300.0,9.6094,9.6152,9.5404,9.5576,153300.0
2009-01-29 15:00:00,16.62,16.73,16.61,16.72,144000.0,9.5634,9.6267,9.5576,9.6209,144000.0
2009-01-29 15:05:00,16.72,16.73,16.63,16.68,236550.0,9.6209,9.6267,9.5691,9.5979,236550.0
2009-01-29 15:10:00,16.69,16.71,16.63,16.69,132150.0,9.6037,9.6152,9.5691,9.6037,132150.0
2009-01-29 15:15:00,16.69,16.69,16.63,16.67,89250.0,9.6037,9.6037,9.5691,9.5921,89250.0
2009-01-29 15:20:00,16.67,16.68,16.53,16.57,179550.0,9.5921,9.5979,9.5116,9.5346,179550.0
2009-01-29 15:25:00,16.57,16.57,16.52,16.55,115500.0,9.5346,9.5346,9.5058,9.5231,115500.0
2009-01-29 15:30:00,16.54,16.55,16.44,16.46,212550.0,9.5173,9.5231,9.4598,9.4713,212550.0
2009-01-29 15:35:00,16.45,16.53,16.45,16.46,184200.0,9.4656,9.5116,9.4656,9.4713,184200.0
2009-01-29 15:40:00,16.47,16.55,16.46,16.47,139500.0,9.4771,9.5231,9.4713,9.4771,139500.0
2009-01-29 15:45:00,16.47,16.55,16.44,16.48,215100.0,9.4771,9.5231,9.4598,9.4828,215100.0
2009-01-29 15:50:00,16.47,16.55,16.45,16.55,179250.0,9.4771,9.5231,9.4656,9.5231,179250.0
2009-01-29 15:55:00,16.55,16.64,16.53,16.62,340350.0,9.5231,9.5749,9.5116,9.5634,340350.0
2009-01-30 09:30:00,17.87,18.38,17.87,18.37,299400.0,10.2826,10.5761,10.2826,10.5704,299400.0
2009-01-30 09:35:00,18.38,18.45,18.18,18.31,343050.0,10.5761,10.6164,10.461,10.5358,343050.0
2009-01-30 09:40:00,18.31,18.33,18.08,18.19,319800.0,10.5358,10.5473,10.4035,10.4668,319800.0
2009-01-30 09:45:00,18.18,18.23,18.01,18.03,271050.0,10.461,10.4898,10.3632,10.3747,271050.0
2009-01-30 09:50:00,18.03,18.05,17.75,17.86,286500.0,10.3747,10.3862,10.2136,10.2769,286500.0
2009-01-30 09:55:00,17.86,17.9,17.48,17.55,300900.0,10.2769,10.2999,10.0582,10.0985,300900.0
2009-01-30 10:00:00,17.55,17.57,17.4,17.5,251850.0,10.0985,10.11,10.0122,10.0697,251850.0
2009-01-30 10:05:00,17.49,17.72,17.47,17.58,159900.0,10.064,10.1963,10.0525,10.1158,159900.0
2009-01-30 10:10:00,17.59,17.62,17.33,17.33,127350.0,10.1215,10.1388,9.9719,9.9719,127350.0
2009-01-30 10:15:00,17.34,17.41,17.27,17.29,148200.0,9.9777,10.018,9.9374,9.9489,148200.0
2009-01-30 10:20:00,17.29,17.4,17.29,17.34,142800.0,9.9489,10.0122,9.9489,9.9777,142800.0
2009-01-30 10:25:00,17.33,17.39,17.11,17.17,121650.0,9.9719,10.0064,9.8453,9.8799,121650.0
2009-01-30 10:30:00,17.17,17.17,17.05,17.06,136800.0,9.8799,9.8799,9.8108,9.8166,136800.0
2009-01-30 10:35:00,17.07,17.29,17.06,17.27,175050.0,9.8223,9.9489,9.8166,9.9374,175050.0
2009-01-30 10:40:00,17.27,17.39,17.27,17.37,113400.0,9.9374,10.0064,9.9374,9.9949,113400.0
2009-01-30 10:45:00,17.37,17.38,17.29,17.35,118800.0,9.9949,10.0007,9.9489,9.9834,118800.0
2009-01-30 10:50:00,17.35,17.46,17.27,17.46,96150.0,9.9834,10.0467,9.9374,10.0467,96150.0
2009-01-30 10:55:00,17.45,17.53,17.45,17.51,112950.0,10.041,10.087,10.041,10.0755,112950.0
2009-01-30 11:00:00,17.5,17.73,17.5,17.71,165000.0,10.0697,10.2021,10.0697,10.1906,165000.0
2009-01-30 11:05:00,17.71,17.72,17.61,17.61,82800.0,10.1906,10.1963,10.133,10.133,82800.0
2009-01-30 11:10:00,17.61,17.61,17.53,17.55,60300.0,10.133,10.133,10.087,10.0985,60300.0
2009-01-30 11:15:00,17.54,17.56,17.41,17.48,110400.0,10.0928,10.1043,10.018,10.0582,110400.0
2009-01-30 11:20:00,17.47,17.55,17.4,17.51,113850.0,10.0525,10.0985,10.0122,10.0755,113850.0
2009-01-30 11:25:00,17.51,17.51,17.37,17.42,82050.0,10.0755,10.0755,9.9949,10.0237,82050.0
2009-01-30 11:30:00,17.42,17.5,17.39,17.49,84300.0,10.0237,10.0697,10.0064,10.064,84300.0
2009-01-30 11:35:00,17.49,17.51,17.45,17.48,56700.0,10.064,10.0755,10.041,10.0582,56700.0
2009-01-30 11:40:00,17.49,17.55,17.48,17.51,48000.0,10.064,10.0985,10.0582,10.0755,48000.0
2009-01-30 11:45:00,17.51,17.51,17.42,17.44,117000.0,10.0755,10.0755,10.0237,10.0352,117000.0
2009-01-30 11:50:00,17.44,17.45,17.37,17.42,57450.0,10.0352,10.041,9.9949,10.0237,57450.0
2009-01-30 11:55:00,17.42,17.46,17.37,17.4,55350.0,10.0237,10.0467,9.9949,10.0122,55350.0
2009-01-30 12:00:00,17.4,17.43,17.33,17.33,52800.0,10.0122,10.0295,9.9719,9.9719,52800.0
2009-01-30 12:05:00,17.34,17.35,17.27,17.33,59550.0,9.9777,9.9834,9.9374,9.9719,59550.0
2009-01-30 12:10:00,17.33,17.49,17.33,17.49,47400.0,9.9719,10.064,9.9719,10.064,47400.0
2009-01-30 12:15:00,17.49,17.63,17.47,17.61,133050.0,10.064,10.1445,10.0525,10.133,133050.0
2009-01-30 12:20:00,17.62,17.81,17.61,17.66,212100.0,10.1388,10.2481,10.133,10.1618,212100.0
2009-01-30 12:25:00,17.65,17.75,17.63,17.73,56700.0,10.1561,10.2136,10.1445,10.2021,56700.0
2009-01-30 12:30:00,17.73,17.74,17.58,17.6,582900.0,10.2021,10.2078,10.1158,10.1273,582900.0
2009-01-30 12:35:00,17.6,17.66,17.6,17.61,100650.0,10.1273,10.1618,10.1273,10.133,100650.0
2009-01-30 12:40:00,17.61,17.71,17.61,17.62,70950.0,10.133,10.1906,10.133,10.1388,70950.0
2009-01-30 12:45:00,17.61,17.68,17.6,17.67,115800.0,10.133,10.1733,10.1273,10.1676,115800.0
2009-01-30 12:50:00,17.67,17.67,17.61,17.65,75450.0,10.1676,10.1676,10.133,10.1561,75450.0
2009-01-30 12:55:00,17.66,17.76,17.65,17.76,82200.0,10.1618,10.2193,10.1561,10.2193,82200.0
2009-01-30 13:00:00,17.75,17.9,17.73,17.89,148650.0,10.2136,10.2999,10.2021,10.2942,148650.0
2009-01-30 13:05:00,17.89,18.01,17.87,17.99,181200.0,10.2942,10.3632,10.2826,10.3517,181200.0
2009-01-30 13:10:00,17.99,18.01,17.91,17.99,158250.0,10.3517,10.3632,10.3057,10.3517,158250.0
2009-01-30 13:15:00,17.99,17.99,17.87,17.96,73200.0,10.3517,10.3517,10.2826,10.3344,73200.0
2009-01-30 13:20:00,17.95,17.97,17.89,17.89,72000.0,10.3287,10.3402,10.2942,10.2942,72000.0
2009-01-30 13:25:00,17.89,17.93,17.78,17.85,146550.0,10.2942,10.3172,10.2309,10.2711,146550.0
2009-01-30 13:30:00,17.85,17.93,17.83,17.91,206100.0,10.2711,10.3172,10.2596,10.3057,206100.0
2009-01-30 13:35:00,17.91,17.93,17.77,17.78,75150.0,10.3057,10.3172,10.2251,10.2309,75150.0
2009-01-30 13:40:00,17.77,17.82,17.68,17.75,73950.0,10.2251,10.2539,10.1733,10.2136,73950.0
2009-01-30 13:45:00,17.75,17.79,17.69,17.79,98550.0,10.2136,10.2366,10.1791,10.2366,98550.0
2009-01-30 13:50:00,17.8,17.87,17.78,17.8,76050.0,10.2424,10.2826,10.2309,10.2424,76050.0
2009-01-30 13:55:00,17.8,17.93,17.75,17.89,75900.0,10.2424,10.3172,10.2136,10.2942,75900.0
2009-01-30 14:00:00,17.89,17.95,17.87,17.91,70350.0,10.2942,10.3287,10.2826,10.3057,70350.0
2009-01-30 14:05:00,17.91,17.93,17.81,17.84,75450.0,10.3057,10.3172,10.2481,10.2654,75450.0
2009-01-30 14:10:00,17.84,17.89,17.79,17.88,68100.0,10.2654,10.2942,10.2366,10.2884,68100.0
2009-01-30 14:15:00,17.88,17.89,17.79,17.83,70650.0,10.2884,10.2942,10.2366,10.2596,70650.0
2009-01-30 14:20:00,17.82,17.83,17.78,17.81,88500.0,10.2539,10.2596,10.2309,10.2481,88500.0
2009-01-30 14:25:00,17.81,17.99,17.79,17.95,130050.0,10.2481,10.3517,10.2366,10.3287,130050.0
2009-01-30 14:30:00,17.95,18.0,17.9,17.94,121800.0,10.3287,10.3574,10.2999,10.3229,121800.0
2009-01-30 14:35:00,17.94,18.01,17.94,17.99,174300.0,10.3229,10.3632,10.3229,10.3517,174300.0
2009-01-30 14:40:00,17.99,18.01,17.89,17.97,141750.0,10.3517,10.3632,10.2942,10.3402,141750.0
2009-01-30 14:45:00,17.97,18.0,17.91,17.97,105000.0,10.3402,10.3574,10.3057,10.3402,105000.0
2009-01-30 14:50:00,17.96,17.97,17.88,17.89,85950.0,10.3344,10.3402,10.2884,10.2942,85950.0
2009-01-30 14:55:00,17.9,17.91,17.84,17.88,143700.0,10.2999,10.3057,10.2654,10.2884,143700.0
2009-01-30 15:00:00,17.87,17.93,17.79,17.8,165450.0,10.2826,10.3172,10.2366,10.2424,165450.0
2009-01-30 15:05:00,17.8,17.82,17.75,17.75,123450.0,10.2424,10.2539,10.2136,10.2136,123450.0
2009-01-30 15:10:00,17.75,17.9,17.74,17.86,129000.0,10.2136,10.2999,10.2078,10.2769,129000.0
2009-01-30 15:15:00,17.87,17.89,17.72,17.72,102750.0,10.2826,10.2942,10.1963,10.1963,102750.0
2009-01-30 15:20:00,17.73,17.73,17.64,17.66,126900.0,10.2021,10.2021,10.1503,10.1618,126900.0
2009-01-30 15:25:00,17.66,17.72,17.61,17.62,138000.0,10.1618,10.1963,10.133,10.1388,138000.0
2009-01-30 15:30:00,17.62,17.63,17.54,17.57,252600.0,10.1388,10.1445,10.0928,10.11,252600.0
2009-01-30 15:35:00,17.56,17.63,17.55,17.57,143850.0,10.1043,10.1445,10.0985,10.11,143850.0
2009-01-30 15:40:00,17.57,17.73,17.57,17.71,249300.0,10.11,10.2021,10.11,10.1906,249300.0
2009-01-30 15:45:00,17.7,17.8,17.66,17.79,336750.0,10.1848,10.2424,10.1618,10.2366,336750.0
2009-01-30 15:50:00,17.79,17.8,17.61,17.63,410700.0,10.2366,10.2424,10.133,10.1445,410700.0
2009-01-30 15:55:00,17.64,17.67,17.6,17.6,522150.0,10.1503,10.1676,10.1273,10.1273,522150.0
2009-02-02 09:30:00,17.03,17.19,16.99,17.01,214950.0,9.7993,9.8914,9.7763,9.7878,214950.0
2009-02-02 09:35:00,17.0,17.21,16.99,17.16,99000.0,9.782,9.9029,9.7763,9.8741,99000.0
2009-02-02 09:40:00,17.16,17.17,16.99,17.13,96750.0,9.8741,9.8799,9.7763,9.8568,96750.0
2009-02-02 09:45:00,17.15,17.15,16.96,17.08,119550.0,9.8683,9.8683,9.759,9.8281,119550.0
2009-02-02 09:50:00,17.09,17.17,17.01,17.02,111900.0,9.8338,9.8799,9.7878,9.7935,111900.0
2009-02-02 09:55:00,17.02,17.09,17.0,17.07,77100.0,9.7935,9.8338,9.782,9.8223,77100.0
2009-02-02 10:00:00,17.07,17.25,17.07,17.21,241950.0,9.8223,9.9259,9.8223,9.9029,241950.0
2009-02-02 10:05:00,17.23,17.33,17.21,17.27,154200.0,9.9144,9.9719,9.9029,9.9374,154200.0
2009-02-02 10:10:00,17.28,17.41,17.22,17.39,193500.0,9.9432,10.018,9.9086,10.0064,193500.0
2009-02-02 10:15:00,17.41,17.48,17.35,17.41,128400.0,10.018,10.0582,9.9834,10.018,128400.0
2009-02-02 10:20:00,17.41,17.49,17.4,17.47,78600.0,10.018,10.064,10.0122,10.0525,78600.0
2009-02-02 10:25:00,17.46,17.48,17.43,17.47,91950.0,10.0467,10.0582,10.0295,10.0525,91950.0
2009-02-02 10:30:00,17.47,17.51,17.44,17.49,95700.0,10.0525,10.0755,10.0352,10.064,95700.0
2009-02-02 10:35:00,17.47,17.61,17.45,17.55,103200.0,10.0525,10.133,10.041,10.0985,103200.0
2009-02-02 10:40:00,17.57,17.67,17.55,17.61,159000.0,10.11,10.1676,10.0985,10.133,159000.0
2009-02-02 10:45:00,17.62,17.7,17.6,17.65,262200.0,10.1388,10.1848,10.1273,10.1561,262200.0
2009-02-02 10:50:00,17.65,17.72,17.63,17.69,82650.0,10.1561,10.1963,10.1445,10.1791,82650.0
2009-02-02 10:55:00,17.68,17.77,17.67,17.77,89100.0,10.1733,10.2251,10.1676,10.2251,89100.0
2009-02-02 11:00:00,17.76,17.76,17.57,17.61,144450.0,10.2193,10.2193,10.11,10.133,144450.0
2009-02-02 11:05:00,17.61,17.64,17.57,17.61,140100.0,10.133,10.1503,10.11,10.133,140100.0
2009-02-02 11:10:00,17.61,17.67,17.61,17.66,113700.0,10.133,10.1676,10.133,10.1618,113700.0
2009-02-02 11:15:00,17.67,17.71,17.66,17.69,119700.0,10.1676,10.1906,10.1618,10.1791,119700.0
2009-02-02 11:20:00,17.69,17.72,17.61,17.72,114300.0,10.1791,10.1963,10.133,10.1963,114300.0
2009-02-02 11:25:00,17.72,17.77,17.71,17.77,91650.0,10.1963,10.2251,10.1906,10.2251,91650.0
2009-02-02 11:30:00,17.77,17.83,17.69,17.77,91800.0,10.2251,10.2596,10.1791,10.2251,91800.0
2009-02-02 11:35:00,17.76,17.77,17.67,17.72,89850.0,10.2193,10.2251,10.1676,10.1963,89850.0
2009-02-02 11:40:00,17.72,17.77,17.71,17.77,99750.0,10.1963,10.2251,10.1906,10.2251,99750.0
2009-02-02 11:45:00,17.76,17.87,17.75,17.85,99750.0,10.2193,10.2826,10.2136,10.2711,99750.0
2009-02-02 11:50:00,17.84,17.86,17.75,17.77,73200.0,10.2654,10.2769,10.2136,10.2251,73200.0
2009-02-02 11:55:00,17.77,17.79,17.72,17.73,65850.0,10.2251,10.2366,10.1963,10.2021,65850.0
2009-02-02 12:00:00,17.74,17.87,17.73,17.83,73800.0,10.2078,10.2826,10.2021,10.2596,73800.0
2009-02-02 12:05:00,17.83,17.87,17.8,17.86,69000.0,10.2596,10.2826,10.2424,10.2769,69000.0
2009-02-02 12:10:00,17.86,17.88,17.83,17.87,82650.0,10.2769,10.2884,10.2596,10.2826,82650.0
2009-02-02 12:15:00,17.87,17.87,17.81,17.84,65550.0,10.2826,10.2826,10.2481,10.2654,65550.0
2009-02-02 12:20:00,17.84,17.84,17.77,17.77,27750.0,10.2654,10.2654,10.2251,10.2251,27750.0
2009-02-02 12:25:00,17.77,17.86,17.77,17.85,58500.0,10.2251,10.2769,10.2251,10.2711,58500.0
2009-02-02 12:30:00,17.86,18.04,17.86,18.01,117150.0,10.2769,10.3805,10.2769,10.3632,117150.0
2009-02-02 12:35:00,18.01,18.13,18.0,18.13,79650.0,10.3632,10.4323,10.3574,10.4323,79650.0
2009-02-02 12:40:00,18.13,18.15,18.11,18.12,97050.0,10.4323,10.4438,10.4207,10.4265,97050.0
2009-02-02 12:45:00,18.12,18.22,18.07,18.07,163050.0,10.4265,10.484,10.3977,10.3977,163050.0
2009-02-02 12:50:00,18.07,18.07,18.01,18.01,33000.0,10.3977,10.3977,10.3632,10.3632,33000.0
2009-02-02 12:55:00,18.01,18.03,17.97,17.98,39600.0,10.3632,10.3747,10.3402,10.3459,39600.0
2009-02-02 13:00:00,17.98,17.99,17.93,17.97,45450.0,10.3459,10.3517,10.3172,10.3402,45450.0
2009-02-02 13:05:00,17.97,18.01,17.96,17.99,81000.0,10.3402,10.3632,10.3344,10.3517,81000.0
2009-02-02 13:10:00,18.0,18.0,17.89,17.89,47700.0,10.3574,10.3574,10.2942,10.2942,47700.0
2009-02-02 13:15:00,17.88,17.88,17.82,17.85,43050.0,10.2884,10.2884,10.2539,10.2711,43050.0
2009-02-02 13:20:00,17.85,17.86,17.75,17.77,57750.0,10.2711,10.2769,10.2136,10.2251,57750.0
2009-02-02 13:25:00,17.77,17.8,17.75,17.77,36300.0,10.2251,10.2424,10.2136,10.2251,36300.0
2009-02-02 13:30:00,17.77,17.79,17.73,17.78,46950.0,10.2251,10.2366,10.2021,10.2309,46950.0
2009-02-02 13:35:00,17.78,17.8,17.76,17.77,49500.0,10.2309,10.2424,10.2193,10.2251,49500.0
2009-02-02 13:40:00,17.77,17.79,17.72,17.75,47850.0,10.2251,10.2366,10.1963,10.2136,47850.0
2009-02-02 13:45:00,17.77,17.79,17.72,17.77,48150.0,10.2251,10.2366,10.1963,10.2251,48150.0
2009-02-02 13:50:00,17.76,17.79,17.68,17.69,76200.0,10.2193,10.2366,10.1733,10.1791,76200.0
2009-02-02 13:55:00,17.7,17.71,17.63,17.66,65550.0,10.1848,10.1906,10.1445,10.1618,65550.0
2009-02-02 14:00:00,17.66,17.69,17.62,17.69,58050.0,10.1618,10.1791,10.1388,10.1791,58050.0
2009-02-02 14:05:00,17.69,17.76,17.68,17.7,55500.0,10.1791,10.2193,10.1733,10.1848,55500.0
2009-02-02 14:10:00,17.71,17.75,17.69,17.75,37650.0,10.1906,10.2136,10.1791,10.2136,37650.0
2009-02-02 14:15:00,17.75,17.81,17.74,17.77,46200.0,10.2136,10.2481,10.2078,10.2251,46200.0
2009-02-02 14:20:00,17.78,17.79,17.71,17.75,43950.0,10.2309,10.2366,10.1906,10.2136,43950.0
2009-02-02 14:25:00,17.75,17.82,17.73,17.79,69300.0,10.2136,10.2539,10.2021,10.2366,69300.0
2009-02-02 14:30:00,17.79,17.81,17.75,17.77,116850.0,10.2366,10.2481,10.2136,10.2251,116850.0
2009-02-02 14:35:00,17.77,17.77,17.72,17.72,87750.0,10.2251,10.2251,10.1963,10.1963,87750.0
2009-02-02 14:40:00,17.72,17.81,17.71,17.8,62250.0,10.1963,10.2481,10.1906,10.2424,62250.0
2009-02-02 14:45:00,17.79,17.79,17.68,17.7,83400.0,10.2366,10.2366,10.1733,10.1848,83400.0
2009-02-02 14:50:00,17.7,17.71,17.65,17.67,63900.0,10.1848,10.1906,10.1561,10.1676,63900.0
2009-02-02 14:55:00,17.68,17.69,17.63,17.63,67350.0,10.1733,10.1791,10.1445,10.1445,67350.0
2009-02-02 15:00:00,17.63,17.69,17.57,17.69,111450.0,10.1445,10.1791,10.11,10.1791,111450.0
2009-02-02 15:05:00,17.69,17.71,17.65,17.71,94350.0,10.1791,10.1906,10.1561,10.1906,94350.0
2009-02-02 15:10:00,17.71,17.74,17.67,17.71,86700.0,10.1906,10.2078,10.1676,10.1906,86700.0
2009-02-02 15:15:00,17.71,17.77,17.71,17.73,87900.0,10.1906,10.2251,10.1906,10.2021,87900.0
2009-02-02 15:20:00,17.74,17.83,17.73,17.77,147450.0,10.2078,10.2596,10.2021,10.2251,147450.0
2009-02-02 15:25:00,17.78,17.87,17.76,17.87,126000.0,10.2309,10.2826,10.2193,10.2826,126000.0
2009-02-02 15:30:00,17.87,17.93,17.83,17.87,140100.0,10.2826,10.3172,10.2596,10.2826,140100.0
2009-02-02 15:35:00,17.87,17.91,17.78,17.81,163500.0,10.2826,10.3057,10.2309,10.2481,163500.0
2009-02-02 15:40:00,17.81,17.92,17.78,17.79,193200.0,10.2481,10.3114,10.2309,10.2366,193200.0
2009-02-02 15:45:00,17.78,17.83,17.76,17.8,171450.0,10.2309,10.2596,10.2193,10.2424,171450.0
2009-02-02 15:50:00,17.8,17.84,17.77,17.82,197700.0,10.2424,10.2654,10.2251,10.2539,197700.0
2009-02-02 15:55:00,17.83,17.83,17.76,17.77,195750.0,10.2596,10.2596,10.2193,10.2251,195750.0
2009-02-03 09:30:00,17.49,17.92,17.49,17.79,78450.0,10.064,10.3114,10.064,10.2366,78450.0
2009-02-03 09:35:00,17.79,17.86,17.73,17.81,56250.0,10.2366,10.2769,10.2021,10.2481,56250.0
2009-02-03 09:40:00,17.81,17.83,17.68,17.69,94350.0,10.2481,10.2596,10.1733,10.1791,94350.0
2009-02-03 09:45:00,17.69,17.72,17.61,17.71,121350.0,10.1791,10.1963,10.133,10.1906,121350.0
2009-02-03 09:50:00,17.73,17.78,17.65,17.77,126150.0,10.2021,10.2309,10.1561,10.2251,126150.0
2009-02-03 09:55:00,17.77,17.81,17.73,17.77,67050.0,10.2251,10.2481,10.2021,10.2251,67050.0
2009-02-03 10:00:00,17.78,17.9,17.75,17.77,124950.0,10.2309,10.2999,10.2136,10.2251,124950.0
2009-02-03 10:05:00,17.78,17.92,17.77,17.79,37500.0,10.2309,10.3114,10.2251,10.2366,37500.0
2009-02-03 10:10:00,17.8,17.93,17.79,17.89,104700.0,10.2424,10.3172,10.2366,10.2942,104700.0
2009-02-03 10:15:00,17.89,17.94,17.78,17.82,146550.0,10.2942,10.3229,10.2309,10.2539,146550.0
2009-02-03 10:20:00,17.83,17.86,17.75,17.76,58650.0,10.2596,10.2769,10.2136,10.2193,58650.0
2009-02-03 10:25:00,17.76,17.86,17.74,17.77,62250.0,10.2193,10.2769,10.2078,10.2251,62250.0
2009-02-03 10:30:00,17.77,17.79,17.69,17.73,65700.0,10.2251,10.2366,10.1791,10.2021,65700.0
2009-02-03 10:35:00,17.71,17.8,17.71,17.72,48300.0,10.1906,10.2424,10.1906,10.1963,48300.0
2009-02-03 10:40:00,17.72,17.82,17.71,17.81,70950.0,10.1963,10.2539,10.1906,10.2481,70950.0
2009-02-03 10:45:00,17.81,17.93,17.81,17.88,83550.0,10.2481,10.3172,10.2481,10.2884,83550.0
2009-02-03 10:50:00,17.89,17.93,17.83,17.86,40800.0,10.2942,10.3172,10.2596,10.2769,40800.0
2009-02-03 10:55:00,17.84,17.89,17.81,17.89,43800.0,10.2654,10.2942,10.2481,10.2942,43800.0
2009-02-03 11:00:00,17.88,17.94,17.86,17.89,143850.0,10.2884,10.3229,10.2769,10.2942,143850.0
2009-02-03 11:05:00,17.89,17.95,17.86,17.93,138000.0,10.2942,10.3287,10.2769,10.3172,138000.0
2009-02-03 11:10:00,17.93,17.99,17.93,17.99,37800.0,10.3172,10.3517,10.3172,10.3517,37800.0
2009-02-03 11:15:00,17.99,18.03,17.95,17.96,186450.0,10.3517,10.3747,10.3287,10.3344,186450.0
2009-02-03 11:20:00,17.97,18.0,17.92,17.98,57450.0,10.3402,10.3574,10.3114,10.3459,57450.0
2009-02-03 11:25:00,17.98,17.98,17.87,17.87,55800.0,10.3459,10.3459,10.2826,10.2826,55800.0
2009-02-03 11:30:00,17.88,17.91,17.87,17.91,61050.0,10.2884,10.3057,10.2826,10.3057,61050.0
2009-02-03 11:35:00,17.92,17.93,17.82,17.83,65700.0,10.3114,10.3172,10.2539,10.2596,65700.0
2009-02-03 11:40:00,17.82,17.87,17.81,17.87,79650.0,10.2539,10.2826,10.2481,10.2826,79650.0
2009-02-03 11:45:00,17.87,17.9,17.86,17.89,47250.0,10.2826,10.2999,10.2769,10.2942,47250.0
2009-02-03 11:50:00,17.89,17.95,17.87,17.93,47700.0,10.2942,10.3287,10.2826,10.3172,47700.0
2009-02-03 11:55:00,17.93,17.95,17.84,17.91,73950.0,10.3172,10.3287,10.2654,10.3057,73950.0
2009-02-03 12:00:00,17.91,17.93,17.86,17.92,52350.0,10.3057,10.3172,10.2769,10.3114,52350.0
2009-02-03 12:05:00,17.92,17.95,17.89,17.93,72150.0,10.3114,10.3287,10.2942,10.3172,72150.0
2009-02-03 12:10:00,17.94,18.02,17.88,18.01,82950.0,10.3229,10.369,10.2884,10.3632,82950.0
2009-02-03 12:15:00,18.01,18.07,17.95,17.97,58350.0,10.3632,10.3977,10.3287,10.3402,58350.0
2009-02-03 12:20:00,17.96,17.98,17.95,17.98,34950.0,10.3344,10.3459,10.3287,10.3459,34950.0
2009-02-03 12:25:00,17.97,18.07,17.97,18.05,48900.0,10.3402,10.3977,10.3402,10.3862,48900.0
2009-02-03 12:30:00,18.05,18.13,18.05,18.11,55800.0,10.3862,10.4323,10.3862,10.4207,55800.0
2009-02-03 12:35:00,18.11,18.11,18.03,18.04,40050.0,10.4207,10.4207,10.3747,10.3805,40050.0
2009-02-03 12:40:00,18.03,18.1,18.01,18.06,39750.0,10.3747,10.415,10.3632,10.392,39750.0
2009-02-03 12:45:00,18.07,18.07,17.99,18.0,26850.0,10.3977,10.3977,10.3517,10.3574,26850.0
2009-02-03 12:50:00,18.0,18.01,17.97,17.98,20550.0,10.3574,10.3632,10.3402,10.3459,20550.0
2009-02-03 12:55:00,17.98,17.99,17.89,17.9,56100.0,10.3459,10.3517,10.2942,10.2999,56100.0
2009-02-03 13:00:00,17.9,17.9,17.87,17.87,46800.0,10.2999,10.2999,10.2826,10.2826,46800.0
2009-02-03 13:05:00,17.87,17.91,17.85,17.9,31350.0,10.2826,10.3057,10.2711,10.2999,31350.0
2009-02-03 13:10:00,17.9,17.99,17.89,17.97,46650.0,10.2999,10.3517,10.2942,10.3402,46650.0
2009-02-03 13:15:00,17.96,18.01,17.96,17.99,27150.0,10.3344,10.3632,10.3344,10.3517,27150.0
2009-02-03 13:20:00,17.99,17.99,17.93,17.97,86100.0,10.3517,10.3517,10.3172,10.3402,86100.0
2009-02-03 13:25:00,17.97,17.99,17.97,17.97,65550.0,10.3402,10.3517,10.3402,10.3402,65550.0
2009-02-03 13:30:00,17.98,18.01,17.97,18.0,43200.0,10.3459,10.3632,10.3402,10.3574,43200.0
2009-02-03 13:35:00,17.99,18.05,17.99,18.03,30150.0,10.3517,10.3862,10.3517,10.3747,30150.0
2009-02-03 13:40:00,18.03,18.07,18.02,18.02,39450.0,10.3747,10.3977,10.369,10.369,39450.0
2009-02-03 13:45:00,18.03,18.07,17.99,18.03,75300.0,10.3747,10.3977,10.3517,10.3747,75300.0
2009-02-03 13:50:00,18.03,18.04,18.02,18.03,90150.0,10.3747,10.3805,10.369,10.3747,90150.0
2009-02-03 13:55:00,18.03,18.11,18.03,18.11,61650.0,10.3747,10.4207,10.3747,10.4207,61650.0
2009-02-03 14:00:00,18.12,18.15,18.09,18.11,79800.0,10.4265,10.4438,10.4092,10.4207,79800.0
2009-02-03 14:05:00,18.11,18.27,18.11,18.27,108750.0,10.4207,10.5128,10.4207,10.5128,108750.0
2009-02-03 14:10:00,18.27,18.38,18.27,18.34,214800.0,10.5128,10.5761,10.5128,10.5531,214800.0
2009-02-03 14:15:00,18.34,18.45,18.32,18.43,196500.0,10.5531,10.6164,10.5416,10.6049,196500.0
2009-02-03 14:20:00,18.43,18.43,18.34,18.37,78750.0,10.6049,10.6049,10.5531,10.5704,78750.0
2009-02-03 14:25:00,18.37,18.39,18.25,18.26,109350.0,10.5704,10.5819,10.5013,10.5071,109350.0
2009-02-03 14:30:00,18.26,18.31,18.2,18.23,150750.0,10.5071,10.5358,10.4725,10.4898,150750.0
2009-02-03 14:35:00,18.23,18.31,18.22,18.23,62550.0,10.4898,10.5358,10.484,10.4898,62550.0
2009-02-03 14:40:00,18.22,18.3,18.22,18.29,86850.0,10.484,10.5301,10.484,10.5243,86850.0
2009-02-03 14:45:00,18.29,18.3,18.22,18.22,106650.0,10.5243,10.5301,10.484,10.484,106650.0
2009-02-03 14:50:00,18.23,18.26,18.19,18.19,222750.0,10.4898,10.5071,10.4668,10.4668,222750.0
2009-02-03 14:55:00,18.19,18.22,18.15,18.21,187950.0,10.4668,10.484,10.4438,10.4783,187950.0
2009-02-03 15:00:00,18.21,18.23,18.16,18.18,148800.0,10.4783,10.4898,10.4495,10.461,148800.0
2009-02-03 15:05:00,18.18,18.35,18.18,18.35,113850.0,10.461,10.5588,10.461,10.5588,113850.0
2009-02-03 15:10:00,18.35,18.39,18.33,18.38,158850.0,10.5588,10.5819,10.5473,10.5761,158850.0
2009-02-03 15:15:00,18.38,18.41,18.34,18.4,116850.0,10.5761,10.5934,10.5531,10.5876,116850.0
2009-02-03 15:20:00,18.41,18.45,18.33,18.43,157500.0,10.5934,10.6164,10.5473,10.6049,157500.0
2009-02-03 15:25:00,18.43,18.45,18.39,18.41,83550.0,10.6049,10.6164,10.5819,10.5934,83550.0
2009-02-03 15:30:00,18.41,18.44,18.33,18.33,116850.0,10.5934,10.6106,10.5473,10.5473,116850.0
2009-02-03 15:35:00,18.33,18.42,18.32,18.42,191850.0,10.5473,10.5991,10.5416,10.5991,191850.0
2009-02-03 15:40:00,18.42,18.43,18.29,18.29,117150.0,10.5991,10.6049,10.5243,10.5243,117150.0
2009-02-03 15:45:00,18.29,18.35,18.27,18.33,162450.0,10.5243,10.5588,10.5128,10.5473,162450.0
2009-02-03 15:50:00,18.33,18.43,18.33,18.39,224250.0,10.5473,10.6049,10.5473,10.5819,224250.0
2009-02-03 15:55:00,18.39,18.39,18.34,18.35,305850.0,10.5819,10.5819,10.5531,10.5588,305850.0
2009-02-04 09:30:00,18.31,18.49,18.27,18.39,100350.0,10.5358,10.6394,10.5128,10.5819,100350.0
2009-02-04 09:35:00,18.38,18.51,18.38,18.47,88950.0,10.5761,10.6509,10.5761,10.6279,88950.0
2009-02-04 09:40:00,18.48,18.75,18.48,18.63,135150.0,10.6336,10.789,10.6336,10.72,135150.0
2009-02-04 09:45:00,18.63,18.65,18.51,18.51,99000.0,10.72,10.7315,10.6509,10.6509,99000.0
2009-02-04 09:50:00,18.51,18.67,18.45,18.66,87750.0,10.6509,10.743,10.6164,10.7372,87750.0
2009-02-04 09:55:00,18.66,18.67,18.54,18.57,66150.0,10.7372,10.743,10.6682,10.6854,66150.0
2009-02-04 10:00:00,18.58,18.9,18.57,18.86,219000.0,10.6912,10.8753,10.6854,10.8523,219000.0
2009-02-04 10:05:00,18.87,18.9,18.77,18.78,76350.0,10.8581,10.8753,10.8005,10.8063,76350.0
2009-02-04 10:10:00,18.78,18.97,18.77,18.85,96150.0,10.8063,10.9156,10.8005,10.8465,96150.0
2009-02-04 10:15:00,18.87,18.94,18.83,18.83,65100.0,10.8581,10.8983,10.835,10.835,65100.0
2009-02-04 10:20:00,18.84,18.86,18.79,18.79,80400.0,10.8408,10.8523,10.812,10.812,80400.0
2009-02-04 10:25:00,18.8,18.88,18.77,18.85,63900.0,10.8178,10.8638,10.8005,10.8465,63900.0
2009-02-04 10:30:00,18.84,18.91,18.81,18.87,119850.0,10.8408,10.8811,10.8235,10.8581,119850.0
2009-02-04 10:35:00,18.87,18.96,18.86,18.89,107700.0,10.8581,10.9098,10.8523,10.8696,107700.0
2009-02-04 10:40:00,18.89,18.94,18.82,18.94,103500.0,10.8696,10.8983,10.8293,10.8983,103500.0
2009-02-04 10:45:00,18.94,18.96,18.79,18.79,65850.0,10.8983,10.9098,10.812,10.812,65850.0
2009-02-04 10:50:00,18.79,18.86,18.77,18.77,90900.0,10.812,10.8523,10.8005,10.8005,90900.0
2009-02-04 10:55:00,18.77,18.89,18.75,18.85,60150.0,10.8005,10.8696,10.789,10.8465,60150.0
2009-02-04 11:00:00,18.85,18.86,18.76,18.84,152400.0,10.8465,10.8523,10.7948,10.8408,152400.0
2009-02-04 11:05:00,18.84,18.91,18.83,18.88,71700.0,10.8408,10.8811,10.835,10.8638,71700.0
2009-02-04 11:10:00,18.89,18.9,18.77,18.84,69150.0,10.8696,10.8753,10.8005,10.8408,69150.0
2009-02-04 11:15:00,18.84,18.84,18.75,18.8,109200.0,10.8408,10.8408,10.789,10.8178,109200.0
2009-02-04 11:20:00,18.79,18.79,18.73,18.76,86400.0,10.812,10.812,10.7775,10.7948,86400.0
2009-02-04 11:25:00,18.76,18.8,18.69,18.71,104550.0,10.7948,10.8178,10.7545,10.766,104550.0
2009-02-04 11:30:00,18.71,18.81,18.7,18.81,52800.0,10.766,10.8235,10.7602,10.8235,52800.0
2009-02-04 11:35:00,18.81,18.81,18.75,18.79,50100.0,10.8235,10.8235,10.789,10.812,50100.0
2009-02-04 11:40:00,18.79,18.83,18.78,18.83,97200.0,10.812,10.835,10.8063,10.835,97200.0
2009-02-04 11:45:00,18.83,18.83,18.71,18.73,88500.0,10.835,10.835,10.766,10.7775,88500.0
2009-02-04 11:50:00,18.73,18.76,18.69,18.76,84000.0,10.7775,10.7948,10.7545,10.7948,84000.0
2009-02-04 11:55:00,18.76,18.8,18.71,18.71,57750.0,10.7948,10.8178,10.766,10.766,57750.0
2009-02-04 12:00:00,18.72,18.81,18.69,18.81,40650.0,10.7717,10.8235,10.7545,10.8235,40650.0
2009-02-04 12:05:00,18.8,18.8,18.7,18.71,69600.0,10.8178,10.8178,10.7602,10.766,69600.0
2009-02-04 12:10:00,18.71,18.74,18.67,18.71,81900.0,10.766,10.7833,10.743,10.766,81900.0
2009-02-04 12:15:00,18.71,18.77,18.69,18.77,45600.0,10.766,10.8005,10.7545,10.8005,45600.0
2009-02-04 12:20:00,18.77,18.79,18.71,18.75,66000.0,10.8005,10.812,10.766,10.789,66000.0
2009-02-04 12:25:00,18.75,18.79,18.71,18.71,47700.0,10.789,10.812,10.766,10.766,47700.0
2009-02-04 12:30:00,18.71,18.75,18.7,18.71,36750.0,10.766,10.789,10.7602,10.766,36750.0
2009-02-04 12:35:00,18.71,18.71,18.63,18.63,42150.0,10.766,10.766,10.72,10.72,42150.0
2009-02-04 12:40:00,18.64,18.69,18.6,18.67,59550.0,10.7257,10.7545,10.7027,10.743,59550.0
2009-02-04 12:45:00,18.67,18.7,18.65,18.67,41400.0,10.743,10.7602,10.7315,10.743,41400.0
2009-02-04 12:50:00,18.67,18.68,18.55,18.57,90000.0,10.743,10.7487,10.6739,10.6854,90000.0
2009-02-04 12:55:00,18.57,18.57,18.5,18.5,71550.0,10.6854,10.6854,10.6452,10.6452,71550.0
2009-02-04 13:00:00,18.51,18.51,18.45,18.47,92400.0,10.6509,10.6509,10.6164,10.6279,92400.0
2009-02-04 13:05:00,18.48,18.53,18.45,18.52,52200.0,10.6336,10.6624,10.6164,10.6567,52200.0
2009-02-04 13:10:00,18.52,18.53,18.46,18.5,44550.0,10.6567,10.6624,10.6221,10.6452,44550.0
2009-02-04 13:15:00,18.5,18.53,18.48,18.49,45900.0,10.6452,10.6624,10.6336,10.6394,45900.0
2009-02-04 13:20:00,18.5,18.52,18.49,18.52,34500.0,10.6452,10.6567,10.6394,10.6567,34500.0
2009-02-04 13:25:00,18.52,18.62,18.52,18.59,60150.0,10.6567,10.7142,10.6567,10.6969,60150.0
2009-02-04 13:30:00,18.6,18.63,18.57,18.57,163650.0,10.7027,10.72,10.6854,10.6854,163650.0
2009-02-04 13:35:00,18.57,18.59,18.42,18.42,84600.0,10.6854,10.6969,10.5991,10.5991,84600.0
2009-02-04 13:40:00,18.42,18.44,18.34,18.39,99600.0,10.5991,10.6106,10.5531,10.5819,99600.0
2009-02-04 13:45:00,18.39,18.39,18.29,18.31,106800.0,10.5819,10.5819,10.5243,10.5358,106800.0
2009-02-04 13:50:00,18.31,18.34,18.18,18.28,135150.0,10.5358,10.5531,10.461,10.5186,135150.0
2009-02-04 13:55:00,18.27,18.32,18.22,18.31,104400.0,10.5128,10.5416,10.484,10.5358,104400.0
2009-02-04 14:00:00,18.31,18.32,18.27,18.29,57000.0,10.5358,10.5416,10.5128,10.5243,57000.0
2009-02-04 14:05:00,18.29,18.29,18.21,18.25,101250.0,10.5243,10.5243,10.4783,10.5013,101250.0
2009-02-04 14:10:00,18.25,18.33,18.24,18.32,80100.0,10.5013,10.5473,10.4955,10.5416,80100.0
2009-02-04 14:15:00,18.31,18.42,18.29,18.38,264300.0,10.5358,10.5991,10.5243,10.5761,264300.0
2009-02-04 14:20:00,18.37,18.4,18.27,18.31,69300.0,10.5704,10.5876,10.5128,10.5358,69300.0
2009-02-04 14:25:00,18.29,18.35,18.27,18.31,82500.0,10.5243,10.5588,10.5128,10.5358,82500.0
2009-02-04 14:30:00,18.31,18.34,18.29,18.31,56100.0,10.5358,10.5531,10.5243,10.5358,56100.0
2009-02-04 14:35:00,18.31,18.4,18.3,18.4,82200.0,10.5358,10.5876,10.5301,10.5876,82200.0
2009-02-04 14:40:00,18.41,18.42,18.33,18.34,40950.0,10.5934,10.5991,10.5473,10.5531,40950.0
2009-02-04 14:45:00,18.35,18.37,18.28,18.34,81750.0,10.5588,10.5704,10.5186,10.5531,81750.0
2009-02-04 14:50:00,18.34,18.38,18.29,18.34,71700.0,10.5531,10.5761,10.5243,10.5531,71700.0
2009-02-04 14:55:00,18.33,18.46,18.25,18.46,134550.0,10.5473,10.6221,10.5013,10.6221,134550.0
2009-02-04 15:00:00,18.45,18.51,18.37,18.51,205200.0,10.6164,10.6509,10.5704,10.6509,205200.0
2009-02-04 15:05:00,18.52,18.53,18.43,18.47,104250.0,10.6567,10.6624,10.6049,10.6279,104250.0
2009-02-04 15:10:00,18.47,18.49,18.31,18.34,133050.0,10.6279,10.6394,10.5358,10.5531,133050.0
2009-02-04 15:15:00,18.34,18.49,18.34,18.49,146550.0,10.5531,10.6394,10.5531,10.6394,146550.0
2009-02-04 15:20:00,18.49,18.49,18.39,18.44,192300.0,10.6394,10.6394,10.5819,10.6106,192300.0
2009-02-04 15:25:00,18.44,18.49,18.41,18.47,194550.0,10.6106,10.6394,10.5934,10.6279,194550.0
2009-02-04 15:30:00,18.47,18.49,18.41,18.45,169800.0,10.6279,10.6394,10.5934,10.6164,169800.0
2009-02-04 15:35:00,18.45,18.51,18.43,18.43,187200.0,10.6164,10.6509,10.6049,10.6049,187200.0
2009-02-04 15:40:00,18.43,18.49,18.37,18.37,154800.0,10.6049,10.6394,10.5704,10.5704,154800.0
2009-02-04 15:45:00,18.37,18.42,18.36,18.37,176100.0,10.5704,10.5991,10.5646,10.5704,176100.0
2009-02-04 15:50:00,18.37,18.44,18.37,18.41,206100.0,10.5704,10.6106,10.5704,10.5934,206100.0
2009-02-04 15:55:00,18.41,18.41,18.36,18.37,203850.0,10.5934,10.5934,10.5646,10.5704,203850.0
2009-02-05 09:30:00,17.81,18.17,17.81,18.07,62250.0,10.2481,10.4553,10.2481,10.3977,62250.0
2009-02-05 09:35:00,18.08,18.21,18.05,18.2,28050.0,10.4035,10.4783,10.3862,10.4725,28050.0
2009-02-05 09:40:00,18.21,18.33,18.21,18.3,34500.0,10.4783,10.5473,10.4783,10.5301,34500.0
2009-02-05 09:45:00,18.29,18.3,18.15,18.25,52200.0,10.5243,10.5301,10.4438,10.5013,52200.0
2009-02-05 09:50:00,18.25,18.27,18.07,18.07,37650.0,10.5013,10.5128,10.3977,10.3977,37650.0
2009-02-05 09:55:00,18.07,18.07,18.0,18.01,64050.0,10.3977,10.3977,10.3574,10.3632,64050.0
2009-02-05 10:00:00,18.01,18.1,18.0,18.09,44550.0,10.3632,10.415,10.3574,10.4092,44550.0
2009-02-05 10:05:00,18.09,18.13,18.06,18.12,66150.0,10.4092,10.4323,10.392,10.4265,66150.0
2009-02-05 10:10:00,18.12,18.26,18.11,18.25,63600.0,10.4265,10.5071,10.4207,10.5013,63600.0
2009-02-05 10:15:00,18.25,18.37,18.23,18.37,81000.0,10.5013,10.5704,10.4898,10.5704,81000.0
2009-02-05 10:20:00,18.37,18.47,18.35,18.45,99900.0,10.5704,10.6279,10.5588,10.6164,99900.0
2009-02-05 10:25:00,18.45,18.52,18.39,18.44,90900.0,10.6164,10.6567,10.5819,10.6106,90900.0
2009-02-05 10:30:00,18.43,18.54,18.35,18.53,88350.0,10.6049,10.6682,10.5588,10.6624,88350.0
2009-02-05 10:35:00,18.53,18.63,18.53,18.6,73650.0,10.6624,10.72,10.6624,10.7027,73650.0
2009-02-05 10:40:00,18.6,18.73,18.59,18.73,132750.0,10.7027,10.7775,10.6969,10.7775,132750.0
2009-02-05 10:45:00,18.73,18.83,18.71,18.75,127650.0,10.7775,10.835,10.766,10.789,127650.0
2009-02-05 10:50:00,18.75,18.95,18.71,18.91,124500.0,10.789,10.9041,10.766,10.8811,124500.0
2009-02-05 10:55:00,18.9,18.99,18.85,18.87,148200.0,10.8753,10.9271,10.8465,10.8581,148200.0
2009-02-05 11:00:00,18.88,18.99,18.85,18.95,97050.0,10.8638,10.9271,10.8465,10.9041,97050.0
2009-02-05 11:05:00,18.97,18.99,18.86,18.92,73350.0,10.9156,10.9271,10.8523,10.8868,73350.0
2009-02-05 11:10:00,18.92,18.96,18.79,18.83,62400.0,10.8868,10.9098,10.812,10.835,62400.0
2009-02-05 11:15:00,18.85,18.86,18.78,18.81,42450.0,10.8465,10.8523,10.8063,10.8235,42450.0
2009-02-05 11:20:00,18.82,18.83,18.77,18.83,55050.0,10.8293,10.835,10.8005,10.835,55050.0
2009-02-05 11:25:00,18.83,18.87,18.79,18.81,75900.0,10.835,10.8581,10.812,10.8235,75900.0
2009-02-05 11:30:00,18.8,18.9,18.79,18.85,55650.0,10.8178,10.8753,10.812,10.8465,55650.0
2009-02-05 11:35:00,18.87,18.94,18.87,18.87,63300.0,10.8581,10.8983,10.8581,10.8581,63300.0
2009-02-05 11:40:00,18.87,18.97,18.84,18.95,70950.0,10.8581,10.9156,10.8408,10.9041,70950.0
2009-02-05 11:45:00,18.95,19.05,18.95,19.02,147300.0,10.9041,10.9616,10.9041,10.9444,147300.0
2009-02-05 11:50:00,19.02,19.05,19.0,19.04,60600.0,10.9444,10.9616,10.9329,10.9559,60600.0
2009-02-05 11:55:00,19.04,19.25,19.03,19.25,164550.0,10.9559,11.0767,10.9501,11.0767,164550.0
2009-02-05 12:00:00,19.25,19.4,19.25,19.39,149550.0,11.0767,11.163,11.0767,11.1573,149550.0
2009-02-05 12:05:00,19.39,19.51,19.38,19.48,236100.0,11.1573,11.2263,11.1515,11.2091,236100.0
2009-02-05 12:10:00,19.47,19.63,19.47,19.48,127050.0,11.2033,11.2954,11.2033,11.2091,127050.0
2009-02-05 12:15:00,19.47,19.49,19.37,19.37,80400.0,11.2033,11.2148,11.1458,11.1458,80400.0
2009-02-05 12:20:00,19.38,19.4,19.31,19.38,101250.0,11.1515,11.163,11.1112,11.1515,101250.0
2009-02-05 12:25:00,19.38,19.39,19.23,19.23,86250.0,11.1515,11.1573,11.0652,11.0652,86250.0
2009-02-05 12:30:00,19.23,19.29,19.18,19.19,72600.0,11.0652,11.0997,11.0364,11.0422,72600.0
2009-02-05 12:35:00,19.19,19.24,19.13,19.17,87000.0,11.0422,11.071,11.0077,11.0307,87000.0
2009-02-05 12:40:00,19.17,19.21,19.16,19.19,51450.0,11.0307,11.0537,11.0249,11.0422,51450.0
2009-02-05 12:45:00,19.21,19.24,19.16,19.17,71400.0,11.0537,11.071,11.0249,11.0307,71400.0
2009-02-05 12:50:00,19.16,19.16,19.11,19.15,107100.0,11.0249,11.0249,10.9962,11.0192,107100.0
2009-02-05 12:55:00,19.14,19.27,19.14,19.25,100050.0,11.0134,11.0882,11.0134,11.0767,100050.0
2009-02-05 13:00:00,19.25,19.29,19.21,19.23,57150.0,11.0767,11.0997,11.0537,11.0652,57150.0
2009-02-05 13:05:00,19.22,19.29,19.18,19.27,67200.0,11.0595,11.0997,11.0364,11.0882,67200.0
2009-02-05 13:10:00,19.27,19.3,19.23,19.27,77400.0,11.0882,11.1055,11.0652,11.0882,77400.0
2009-02-05 13:15:00,19.27,19.28,19.23,19.25,59700.0,11.0882,11.094,11.0652,11.0767,59700.0
2009-02-05 13:20:00,19.26,19.27,19.13,19.17,60000.0,11.0825,11.0882,11.0077,11.0307,60000.0
2009-02-05 13:25:00,19.17,19.17,19.05,19.06,122250.0,11.0307,11.0307,10.9616,10.9674,122250.0
2009-02-05 13:30:00,19.06,19.11,19.02,19.1,110850.0,10.9674,10.9962,10.9444,10.9904,110850.0
2009-02-05 13:35:00,19.1,19.14,19.06,19.07,163650.0,10.9904,11.0134,10.9674,10.9731,163650.0
2009-02-05 13:40:00,19.07,19.15,19.03,19.13,85200.0,10.9731,11.0192,10.9501,11.0077,85200.0
2009-02-05 13:45:00,19.13,19.17,19.11,19.15,94050.0,11.0077,11.0307,10.9962,11.0192,94050.0
2009-02-05 13:50:00,19.13,19.19,19.13,19.17,54750.0,11.0077,11.0422,11.0077,11.0307,54750.0
2009-02-05 13:55:00,19.17,19.17,19.06,19.09,49950.0,11.0307,11.0307,10.9674,10.9846,49950.0
2009-02-05 14:00:00,19.09,19.21,19.08,19.19,83550.0,10.9846,11.0537,10.9789,11.0422,83550.0
2009-02-05 14:05:00,19.2,19.23,19.17,19.19,79500.0,11.0479,11.0652,11.0307,11.0422,79500.0
2009-02-05 14:10:00,19.19,19.2,19.13,19.15,53100.0,11.0422,11.0479,11.0077,11.0192,53100.0
2009-02-05 14:15:00,19.13,19.17,19.1,19.17,54900.0,11.0077,11.0307,10.9904,11.0307,54900.0
2009-02-05 14:20:00,19.16,19.23,19.15,19.17,123750.0,11.0249,11.0652,11.0192,11.0307,123750.0
2009-02-05 14:25:00,19.16,19.25,19.13,19.23,106650.0,11.0249,11.0767,11.0077,11.0652,106650.0
2009-02-05 14:30:00,19.23,19.26,19.17,19.23,77850.0,11.0652,11.0825,11.0307,11.0652,77850.0
2009-02-05 14:35:00,19.23,19.3,19.21,19.24,119100.0,11.0652,11.1055,11.0537,11.071,119100.0
2009-02-05 14:40:00,19.25,19.33,19.23,19.29,168150.0,11.0767,11.1227,11.0652,11.0997,168150.0
2009-02-05 14:45:00,19.29,19.31,19.23,19.25,133050.0,11.0997,11.1112,11.0652,11.0767,133050.0
2009-02-05 14:50:00,19.25,19.27,19.19,19.25,121350.0,11.0767,11.0882,11.0422,11.0767,121350.0
2009-02-05 14:55:00,19.26,19.29,19.16,19.19,108600.0,11.0825,11.0997,11.0249,11.0422,108600.0
2009-02-05 15:00:00,19.19,19.22,19.07,19.07,139800.0,11.0422,11.0595,10.9731,10.9731,139800.0
2009-02-05 15:05:00,19.07,19.19,19.05,19.16,163950.0,10.9731,11.0422,10.9616,11.0249,163950.0
2009-02-05 15:10:00,19.17,19.27,19.16,19.26,146100.0,11.0307,11.0882,11.0249,11.0825,146100.0
2009-02-05 15:15:00,19.25,19.33,19.23,19.23,102000.0,11.0767,11.1227,11.0652,11.0652,102000.0
2009-02-05 15:20:00,19.23,19.31,19.23,19.29,93900.0,11.0652,11.1112,11.0652,11.0997,93900.0
2009-02-05 15:25:00,19.29,19.39,19.28,19.35,112950.0,11.0997,11.1573,11.094,11.1343,112950.0
2009-02-05 15:30:00,19.35,19.39,19.28,19.3,127500.0,11.1343,11.1573,11.094,11.1055,127500.0
2009-02-05 15:35:00,19.3,19.33,19.25,19.27,169050.0,11.1055,11.1227,11.0767,11.0882,169050.0
2009-02-05 15:40:00,19.27,19.34,19.24,19.28,92850.0,11.0882,11.1285,11.071,11.094,92850.0
2009-02-05 15:45:00,19.27,19.29,19.2,19.29,188850.0,11.0882,11.0997,11.0479,11.0997,188850.0
2009-02-05 15:50:00,19.29,19.32,19.25,19.29,195150.0,11.0997,11.117,11.0767,11.0997,195150.0
2009-02-05 15:55:00,19.29,19.34,19.23,19.29,280500.0,11.0997,11.1285,11.0652,11.0997,280500.0
2009-02-06 09:30:00,19.33,19.59,19.18,19.45,77400.0,11.1227,11.2724,11.0364,11.1918,77400.0
2009-02-06 09:35:00,19.42,19.88,19.42,19.79,224550.0,11.1745,11.4392,11.1745,11.3874,224550.0
2009-02-06 09:40:00,19.77,19.97,19.74,19.97,150750.0,11.3759,11.491,11.3587,11.491,150750.0
2009-02-06 09:45:00,19.95,20.23,19.87,20.09,330750.0,11.4795,11.6406,11.4335,11.5601,330750.0
2009-02-06 09:50:00,20.08,20.35,20.08,20.31,575100.0,11.5543,11.7097,11.5543,11.6867,575100.0
2009-02-06 09:55:00,20.3,20.35,20.22,20.28,115200.0,11.6809,11.7097,11.6349,11.6694,115200.0
2009-02-06 10:00:00,20.29,20.42,20.27,20.36,140550.0,11.6751,11.7499,11.6636,11.7154,140550.0
2009-02-06 10:05:00,20.36,20.43,20.31,20.39,131400.0,11.7154,11.7557,11.6867,11.7327,131400.0
2009-02-06 10:10:00,20.39,20.43,20.19,20.22,147900.0,11.7327,11.7557,11.6176,11.6349,147900.0
2009-02-06 10:15:00,20.23,20.27,20.09,20.13,140550.0,11.6406,11.6636,11.5601,11.5831,140550.0
2009-02-06 10:20:00,20.12,20.21,20.09,20.16,172350.0,11.5773,11.6291,11.5601,11.6003,172350.0
2009-02-06 10:25:00,20.16,20.3,20.15,20.26,186600.0,11.6003,11.6809,11.5946,11.6579,186600.0
2009-02-06 10:30:00,20.25,20.3,20.21,20.3,186750.0,11.6521,11.6809,11.6291,11.6809,186750.0
2009-02-06 10:35:00,20.31,20.31,20.23,20.29,114750.0,11.6867,11.6867,11.6406,11.6751,114750.0
2009-02-06 10:40:00,20.29,20.33,20.22,20.33,116550.0,11.6751,11.6982,11.6349,11.6982,116550.0
2009-02-06 10:45:00,20.33,20.37,20.28,20.37,130050.0,11.6982,11.7212,11.6694,11.7212,130050.0
2009-02-06 10:50:00,20.37,20.4,20.31,20.38,85650.0,11.7212,11.7384,11.6867,11.7269,85650.0
2009-02-06 10:55:00,20.37,20.41,20.33,20.4,58500.0,11.7212,11.7442,11.6982,11.7384,58500.0
2009-02-06 11:00:00,20.41,20.46,20.39,20.45,73500.0,11.7442,11.773,11.7327,11.7672,73500.0
2009-02-06 11:05:00,20.43,20.56,20.41,20.52,93150.0,11.7557,11.8305,11.7442,11.8075,93150.0
2009-02-06 11:10:00,20.52,20.69,20.52,20.69,136050.0,11.8075,11.9053,11.8075,11.9053,136050.0
2009-02-06 11:15:00,20.69,20.72,20.63,20.67,129600.0,11.9053,11.9226,11.8708,11.8938,129600.0
2009-02-06 11:20:00,20.67,20.72,20.62,20.67,171750.0,11.8938,11.9226,11.865,11.8938,171750.0
2009-02-06 11:25:00,20.67,20.7,20.65,20.7,131400.0,11.8938,11.9111,11.8823,11.9111,131400.0
2009-02-06 11:30:00,20.7,20.7,20.62,20.63,162000.0,11.9111,11.9111,11.865,11.8708,162000.0
2009-02-06 11:35:00,20.63,20.65,20.59,20.59,46650.0,11.8708,11.8823,11.8478,11.8478,46650.0
2009-02-06 11:40:00,20.59,20.61,20.55,20.59,47550.0,11.8478,11.8593,11.8248,11.8478,47550.0
2009-02-06 11:45:00,20.6,20.62,20.54,20.56,54600.0,11.8535,11.865,11.819,11.8305,54600.0
2009-02-06 11:50:00,20.55,20.55,20.48,20.51,55650.0,11.8248,11.8248,11.7845,11.8017,55650.0
2009-02-06 11:55:00,20.5,20.55,20.47,20.47,103500.0,11.796,11.8248,11.7787,11.7787,103500.0
2009-02-06 12:00:00,20.47,20.48,20.39,20.42,62850.0,11.7787,11.7845,11.7327,11.7499,62850.0
2009-02-06 12:05:00,20.42,20.43,20.37,20.41,42600.0,11.7499,11.7557,11.7212,11.7442,42600.0
2009-02-06 12:10:00,20.41,20.45,20.32,20.32,156150.0,11.7442,11.7672,11.6924,11.6924,156150.0
2009-02-06 12:15:00,20.32,20.32,20.21,20.23,157650.0,11.6924,11.6924,11.6291,11.6406,157650.0
2009-02-06 12:20:00,20.22,20.33,20.22,20.29,63750.0,11.6349,11.6982,11.6349,11.6751,63750.0
2009-02-06 12:25:00,20.29,20.34,20.27,20.29,140100.0,11.6751,11.7039,11.6636,11.6751,140100.0
2009-02-06 12:30:00,20.29,20.38,20.29,20.37,87450.0,11.6751,11.7269,11.6751,11.7212,87450.0
2009-02-06 12:35:00,20.37,20.44,20.35,20.39,91200.0,11.7212,11.7615,11.7097,11.7327,91200.0
2009-02-06 12:40:00,20.4,20.44,20.39,20.39,66600.0,11.7384,11.7615,11.7327,11.7327,66600.0
2009-02-06 12:45:00,20.4,20.42,20.36,20.39,76200.0,11.7384,11.7499,11.7154,11.7327,76200.0
2009-02-06 12:50:00,20.39,20.41,20.33,20.37,88950.0,11.7327,11.7442,11.6982,11.7212,88950.0
2009-02-06 12:55:00,20.37,20.43,20.36,20.37,77550.0,11.7212,11.7557,11.7154,11.7212,77550.0
2009-02-06 13:00:00,20.37,20.39,20.33,20.37,181650.0,11.7212,11.7327,11.6982,11.7212,181650.0
2009-02-06 13:05:00,20.37,20.59,20.37,20.59,230700.0,11.7212,11.8478,11.7212,11.8478,230700.0
2009-02-06 13:10:00,20.59,20.59,20.52,20.55,66300.0,11.8478,11.8478,11.8075,11.8248,66300.0
2009-02-06 13:15:00,20.57,20.63,20.56,20.58,100350.0,11.8363,11.8708,11.8305,11.842,100350.0
2009-02-06 13:20:00,20.58,20.61,20.53,20.55,109650.0,11.842,11.8593,11.8132,11.8248,109650.0
2009-02-06 13:25:00,20.55,20.55,20.51,20.54,247050.0,11.8248,11.8248,11.8017,11.819,247050.0
2009-02-06 13:30:00,20.54,20.63,20.53,20.6,360750.0,11.819,11.8708,11.8132,11.8535,360750.0
2009-02-06 13:35:00,20.61,20.69,20.59,20.68,221850.0,11.8593,11.9053,11.8478,11.8996,221850.0
2009-02-06 13:40:00,20.68,20.68,20.65,20.67,304350.0,11.8996,11.8996,11.8823,11.8938,304350.0
2009-02-06 13:45:00,20.67,20.7,20.66,20.66,220050.0,11.8938,11.9111,11.888,11.888,220050.0
2009-02-06 13:50:00,20.66,20.67,20.61,20.61,306000.0,11.888,11.8938,11.8593,11.8593,306000.0
2009-02-06 13:55:00,20.62,20.63,20.58,20.61,191100.0,11.865,11.8708,11.842,11.8593,191100.0
2009-02-06 14:00:00,20.61,20.61,20.5,20.51,171150.0,11.8593,11.8593,11.796,11.8017,171150.0
2009-02-06 14:05:00,20.51,20.65,20.5,20.61,416550.0,11.8017,11.8823,11.796,11.8593,416550.0
2009-02-06 14:10:00,20.61,20.63,20.59,20.62,150150.0,11.8593,11.8708,11.8478,11.865,150150.0
2009-02-06 14:15:00,20.62,20.67,20.53,20.59,74550.0,11.865,11.8938,11.8132,11.8478,74550.0
2009-02-06 14:20:00,20.59,20.67,20.57,20.63,61050.0,11.8478,11.8938,11.8363,11.8708,61050.0
2009-02-06 14:25:00,20.64,20.67,20.61,20.65,75000.0,11.8765,11.8938,11.8593,11.8823,75000.0
2009-02-06 14:30:00,20.65,20.67,20.61,20.64,191700.0,11.8823,11.8938,11.8593,11.8765,191700.0
2009-02-06 14:35:00,20.65,20.66,20.6,20.63,179100.0,11.8823,11.888,11.8535,11.8708,179100.0
2009-02-06 14:40:00,20.63,20.63,20.61,20.62,515850.0,11.8708,11.8708,11.8593,11.865,515850.0
2009-02-06 14:45:00,20.62,20.63,20.59,20.59,108900.0,11.865,11.8708,11.8478,11.8478,108900.0
2009-02-06 14:50:00,20.59,20.61,20.51,20.53,139350.0,11.8478,11.8593,11.8017,11.8132,139350.0
2009-02-06 14:55:00,20.53,20.59,20.52,20.56,70200.0,11.8132,11.8478,11.8075,11.8305,70200.0
2009-02-06 15:00:00,20.56,20.57,20.47,20.47,83400.0,11.8305,11.8363,11.7787,11.7787,83400.0
2009-02-06 15:05:00,20.47,20.49,20.39,20.42,156600.0,11.7787,11.7902,11.7327,11.7499,156600.0
2009-02-06 15:10:00,20.42,20.5,20.39,20.49,153000.0,11.7499,11.796,11.7327,11.7902,153000.0
2009-02-06 15:15:00,20.49,20.51,20.47,20.47,140700.0,11.7902,11.8017,11.7787,11.7787,140700.0
2009-02-06 15:20:00,20.47,20.52,20.47,20.5,80550.0,11.7787,11.8075,11.7787,11.796,80550.0
2009-02-06 15:25:00,20.5,20.5,20.37,20.47,256500.0,11.796,11.796,11.7212,11.7787,256500.0
2009-02-06 15:30:00,20.47,20.53,20.46,20.51,232350.0,11.7787,11.8132,11.773,11.8017,232350.0
2009-02-06 15:35:00,20.51,20.51,20.45,20.47,143400.0,11.8017,11.8017,11.7672,11.7787,143400.0
2009-02-06 15:40:00,20.48,20.55,20.45,20.53,283800.0,11.7845,11.8248,11.7672,11.8132,283800.0
2009-02-06 15:45:00,20.53,20.62,20.53,20.6,480900.0,11.8132,11.865,11.8132,11.8535,480900.0
2009-02-06 15:50:00,20.6,20.65,20.51,20.53,496650.0,11.8535,11.8823,11.8017,11.8132,496650.0
2009-02-06 15:55:00,20.54,20.55,20.45,20.54,486300.0,11.819,11.8248,11.7672,11.819,486300.0
2009-02-09 09:30:00,20.81,20.81,20.17,20.27,114000.0,11.9744,11.9744,11.6061,11.6636,114000.0
2009-02-09 09:35:00,20.25,20.38,20.24,20.37,69300.0,11.6521,11.7269,11.6464,11.7212,69300.0
2009-02-09 09:40:00,20.37,20.52,20.37,20.4,97500.0,11.7212,11.8075,11.7212,11.7384,97500.0
2009-02-09 09:45:00,20.4,20.5,20.39,20.48,118800.0,11.7384,11.796,11.7327,11.7845,118800.0
2009-02-09 09:50:00,20.46,20.49,20.45,20.47,89250.0,11.773,11.7902,11.7672,11.7787,89250.0
2009-02-09 09:55:00,20.47,20.48,20.41,20.43,100050.0,11.7787,11.7845,11.7442,11.7557,100050.0
2009-02-09 10:00:00,20.43,20.44,20.35,20.42,171600.0,11.7557,11.7615,11.7097,11.7499,171600.0
2009-02-09 10:05:00,20.4,20.43,20.37,20.39,96000.0,11.7384,11.7557,11.7212,11.7327,96000.0
2009-02-09 10:10:00,20.4,20.41,20.33,20.33,109650.0,11.7384,11.7442,11.6982,11.6982,109650.0
2009-02-09 10:15:00,20.35,20.4,20.33,20.35,62550.0,11.7097,11.7384,11.6982,11.7097,62550.0
2009-02-09 10:20:00,20.35,20.41,20.35,20.39,84450.0,11.7097,11.7442,11.7097,11.7327,84450.0
2009-02-09 10:25:00,20.37,20.4,20.36,20.39,100200.0,11.7212,11.7384,11.7154,11.7327,100200.0
2009-02-09 10:30:00,20.39,20.42,20.35,20.41,88050.0,11.7327,11.7499,11.7097,11.7442,88050.0
2009-02-09 10:35:00,20.41,20.49,20.39,20.47,141900.0,11.7442,11.7902,11.7327,11.7787,141900.0
2009-02-09 10:40:00,20.47,20.59,20.47,20.58,112350.0,11.7787,11.8478,11.7787,11.842,112350.0
2009-02-09 10:45:00,20.58,20.72,20.53,20.69,171150.0,11.842,11.9226,11.8132,11.9053,171150.0
2009-02-09 10:50:00,20.69,20.71,20.64,20.67,138000.0,11.9053,11.9168,11.8765,11.8938,138000.0
2009-02-09 10:55:00,20.67,20.73,20.65,20.67,176850.0,11.8938,11.9283,11.8823,11.8938,176850.0
2009-02-09 11:00:00,20.67,20.69,20.65,20.67,93150.0,11.8938,11.9053,11.8823,11.8938,93150.0
2009-02-09 11:05:00,20.66,20.69,20.63,20.69,140250.0,11.888,11.9053,11.8708,11.9053,140250.0
2009-02-09 11:10:00,20.68,20.72,20.63,20.64,87900.0,11.8996,11.9226,11.8708,11.8765,87900.0
2009-02-09 11:15:00,20.64,20.67,20.61,20.63,141750.0,11.8765,11.8938,11.8593,11.8708,141750.0
2009-02-09 11:20:00,20.62,20.65,20.59,20.61,107850.0,11.865,11.8823,11.8478,11.8593,107850.0
2009-02-09 11:25:00,20.61,20.61,20.56,20.57,55500.0,11.8593,11.8593,11.8305,11.8363,55500.0
2009-02-09 11:30:00,20.57,20.57,20.48,20.48,56700.0,11.8363,11.8363,11.7845,11.7845,56700.0
2009-02-09 11:35:00,20.49,20.56,20.47,20.53,46500.0,11.7902,11.8305,11.7787,11.8132,46500.0
2009-02-09 11:40:00,20.53,20.53,20.47,20.51,97500.0,11.8132,11.8132,11.7787,11.8017,97500.0
2009-02-09 11:45:00,20.51,20.55,20.49,20.52,68700.0,11.8017,11.8248,11.7902,11.8075,68700.0
2009-02-09 11:50:00,20.53,20.55,20.51,20.52,40050.0,11.8132,11.8248,11.8017,11.8075,40050.0
2009-02-09 11:55:00,20.51,20.57,20.51,20.54,31800.0,11.8017,11.8363,11.8017,11.819,31800.0
2009-02-09 12:00:00,20.53,20.57,20.51,20.51,39750.0,11.8132,11.8363,11.8017,11.8017,39750.0
2009-02-09 12:05:00,20.51,20.53,20.48,20.51,54450.0,11.8017,11.8132,11.7845,11.8017,54450.0
2009-02-09 12:10:00,20.51,20.55,20.5,20.5,41700.0,11.8017,11.8248,11.796,11.796,41700.0
2009-02-09 12:15:00,20.51,20.59,20.5,20.55,45900.0,11.8017,11.8478,11.796,11.8248,45900.0
2009-02-09 12:20:00,20.56,20.58,20.53,20.54,43800.0,11.8305,11.842,11.8132,11.819,43800.0
2009-02-09 12:25:00,20.55,20.59,20.54,20.56,53550.0,11.8248,11.8478,11.819,11.8305,53550.0
2009-02-09 12:30:00,20.56,20.58,20.54,20.57,25650.0,11.8305,11.842,11.819,11.8363,25650.0
2009-02-09 12:35:00,20.57,20.57,20.53,20.55,60750.0,11.8363,11.8363,11.8132,11.8248,60750.0
2009-02-09 12:40:00,20.56,20.59,20.53,20.54,78000.0,11.8305,11.8478,11.8132,11.819,78000.0
2009-02-09 12:45:00,20.55,20.61,20.53,20.61,137400.0,11.8248,11.8593,11.8132,11.8593,137400.0
2009-02-09 12:50:00,20.61,20.66,20.61,20.65,75000.0,11.8593,11.888,11.8593,11.8823,75000.0
2009-02-09 12:55:00,20.65,20.67,20.65,20.67,133650.0,11.8823,11.8938,11.8823,11.8938,133650.0
2009-02-09 13:00:00,20.67,20.69,20.66,20.68,143550.0,11.8938,11.9053,11.888,11.8996,143550.0
2009-02-09 13:05:00,20.68,20.69,20.67,20.67,38100.0,11.8996,11.9053,11.8938,11.8938,38100.0
2009-02-09 13:10:00,20.67,20.69,20.67,20.67,33600.0,11.8938,11.9053,11.8938,11.8938,33600.0
2009-02-09 13:15:00,20.67,20.69,20.66,20.67,88050.0,11.8938,11.9053,11.888,11.8938,88050.0
2009-02-09 13:20:00,20.67,20.67,20.65,20.66,126750.0,11.8938,11.8938,11.8823,11.888,126750.0
2009-02-09 13:25:00,20.65,20.65,20.61,20.63,42450.0,11.8823,11.8823,11.8593,11.8708,42450.0
2009-02-09 13:30:00,20.63,20.67,20.62,20.66,255900.0,11.8708,11.8938,11.865,11.888,255900.0
2009-02-09 13:35:00,20.67,20.68,20.63,20.66,161400.0,11.8938,11.8996,11.8708,11.888,161400.0
2009-02-09 13:40:00,20.65,20.68,20.64,20.66,110850.0,11.8823,11.8996,11.8765,11.888,110850.0
2009-02-09 13:45:00,20.66,20.69,20.63,20.68,141750.0,11.888,11.9053,11.8708,11.8996,141750.0
2009-02-09 13:50:00,20.67,20.69,20.65,20.65,95550.0,11.8938,11.9053,11.8823,11.8823,95550.0
2009-02-09 13:55:00,20.65,20.7,20.63,20.7,61050.0,11.8823,11.9111,11.8708,11.9111,61050.0
2009-02-09 14:00:00,20.7,20.71,20.65,20.67,84900.0,11.9111,11.9168,11.8823,11.8938,84900.0
2009-02-09 14:05:00,20.67,20.68,20.64,20.68,101400.0,11.8938,11.8996,11.8765,11.8996,101400.0
2009-02-09 14:10:00,20.68,20.69,20.64,20.64,94650.0,11.8996,11.9053,11.8765,11.8765,94650.0
2009-02-09 14:15:00,20.63,20.63,20.58,20.6,67200.0,11.8708,11.8708,11.842,11.8535,67200.0
2009-02-09 14:20:00,20.59,20.64,20.58,20.63,115650.0,11.8478,11.8765,11.842,11.8708,115650.0
2009-02-09 14:25:00,20.63,20.63,20.53,20.54,107850.0,11.8708,11.8708,11.8132,11.819,107850.0
2009-02-09 14:30:00,20.54,20.57,20.5,20.52,104400.0,11.819,11.8363,11.796,11.8075,104400.0
2009-02-09 14:35:00,20.52,20.55,20.49,20.53,85800.0,11.8075,11.8248,11.7902,11.8132,85800.0
2009-02-09 14:40:00,20.52,20.55,20.46,20.5,114750.0,11.8075,11.8248,11.773,11.796,114750.0
2009-02-09 14:45:00,20.49,20.51,20.43,20.5,85500.0,11.7902,11.8017,11.7557,11.796,85500.0
2009-02-09 14:50:00,20.51,20.57,20.51,20.55,85050.0,11.8017,11.8363,11.8017,11.8248,85050.0
2009-02-09 14:55:00,20.55,20.59,20.53,20.58,77400.0,11.8248,11.8478,11.8132,11.842,77400.0
2009-02-09 15:00:00,20.57,20.59,20.55,20.58,106200.0,11.8363,11.8478,11.8248,11.842,106200.0
2009-02-09 15:05:00,20.58,20.61,20.54,20.58,90600.0,11.842,11.8593,11.819,11.842,90600.0
2009-02-09 15:10:00,20.57,20.64,20.53,20.64,124050.0,11.8363,11.8765,11.8132,11.8765,124050.0
2009-02-09 15:15:00,20.64,20.66,20.61,20.64,98550.0,11.8765,11.888,11.8593,11.8765,98550.0
2009-02-09 15:20:00,20.65,20.72,20.63,20.66,100950.0,11.8823,11.9226,11.8708,11.888,100950.0
2009-02-09 15:25:00,20.67,20.72,20.67,20.69,95100.0,11.8938,11.9226,11.8938,11.9053,95100.0
2009-02-09 15:30:00,20.7,20.74,20.69,20.73,120300.0,11.9111,11.9341,11.9053,11.9283,120300.0
2009-02-09 15:35:00,20.73,20.77,20.71,20.74,197550.0,11.9283,11.9513,11.9168,11.9341,197550.0
2009-02-09 15:40:00,20.74,20.79,20.68,20.68,159750.0,11.9341,11.9629,11.8996,11.8996,159750.0
2009-02-09 15:45:00,20.67,20.71,20.64,20.69,158700.0,11.8938,11.9168,11.8765,11.9053,158700.0
2009-02-09 15:50:00,20.69,20.74,20.67,20.73,273600.0,11.9053,11.9341,11.8938,11.9283,273600.0
2009-02-09 15:55:00,20.73,20.74,20.68,20.68,296100.0,11.9283,11.9341,11.8996,11.8996,296100.0
2009-02-10 09:30:00,20.39,20.6,20.27,20.49,71850.0,11.7327,11.8535,11.6636,11.7902,71850.0
2009-02-10 09:35:00,20.53,20.67,20.5,20.63,21900.0,11.8132,11.8938,11.796,11.8708,21900.0
2009-02-10 09:40:00,20.67,20.71,20.59,20.67,50100.0,11.8938,11.9168,11.8478,11.8938,50100.0
2009-02-10 09:45:00,20.67,20.8,20.67,20.76,67650.0,11.8938,11.9686,11.8938,11.9456,67650.0
2009-02-10 09:50:00,20.75,20.82,20.73,20.8,122850.0,11.9398,11.9801,11.9283,11.9686,122850.0
2009-02-10 09:55:00,20.8,20.81,20.71,20.73,106050.0,11.9686,11.9744,11.9168,11.9283,106050.0
2009-02-10 10:00:00,20.73,20.85,20.66,20.78,105600.0,11.9283,11.9974,11.888,11.9571,105600.0
2009-02-10 10:05:00,20.77,20.79,20.69,20.73,176400.0,11.9513,11.9629,11.9053,11.9283,176400.0
2009-02-10 10:10:00,20.73,20.8,20.69,20.76,137400.0,11.9283,11.9686,11.9053,11.9456,137400.0
2009-02-10 10:15:00,20.77,20.8,20.67,20.68,84000.0,11.9513,11.9686,11.8938,11.8996,84000.0
2009-02-10 10:20:00,20.67,20.68,20.58,20.63,96450.0,11.8938,11.8996,11.842,11.8708,96450.0
2009-02-10 10:25:00,20.63,20.63,20.51,20.55,118500.0,11.8708,11.8708,11.8017,11.8248,118500.0
2009-02-10 10:30:00,20.55,20.65,20.55,20.61,113550.0,11.8248,11.8823,11.8248,11.8593,113550.0
2009-02-10 10:35:00,20.61,20.66,20.53,20.66,277350.0,11.8593,11.888,11.8132,11.888,277350.0
2009-02-10 10:40:00,20.65,20.67,20.58,20.61,64650.0,11.8823,11.8938,11.842,11.8593,64650.0
2009-02-10 10:45:00,20.61,20.71,20.61,20.69,55500.0,11.8593,11.9168,11.8593,11.9053,55500.0
2009-02-10 10:50:00,20.68,20.71,20.59,20.62,81600.0,11.8996,11.9168,11.8478,11.865,81600.0
2009-02-10 10:55:00,20.62,20.69,20.59,20.66,79800.0,11.865,11.9053,11.8478,11.888,79800.0
2009-02-10 11:00:00,20.66,20.81,20.61,20.65,183150.0,11.888,11.9744,11.8593,11.8823,183150.0
2009-02-10 11:05:00,20.66,20.67,20.39,20.4,382050.0,11.888,11.8938,11.7327,11.7384,382050.0
2009-02-10 11:10:00,20.39,20.43,20.25,20.35,208650.0,11.7327,11.7557,11.6521,11.7097,208650.0
2009-02-10 11:15:00,20.35,20.36,20.25,20.36,114150.0,11.7097,11.7154,11.6521,11.7154,114150.0
2009-02-10 11:20:00,20.37,20.47,20.29,20.31,95850.0,11.7212,11.7787,11.6751,11.6867,95850.0
2009-02-10 11:25:00,20.32,20.32,20.2,20.26,175650.0,11.6924,11.6924,11.6234,11.6579,175650.0
2009-02-10 11:30:00,20.25,20.25,19.79,19.79,238800.0,11.6521,11.6521,11.3874,11.3874,238800.0
2009-02-10 11:35:00,19.79,19.94,19.63,19.85,213750.0,11.3874,11.4738,11.2954,11.422,213750.0
2009-02-10 11:40:00,19.85,19.94,19.79,19.93,134700.0,11.422,11.4738,11.3874,11.468,134700.0
2009-02-10 11:45:00,19.93,19.95,19.74,19.93,120900.0,11.468,11.4795,11.3587,11.468,120900.0
2009-02-10 11:50:00,19.93,19.99,19.91,19.98,95550.0,11.468,11.5025,11.4565,11.4968,95550.0
2009-02-10 11:55:00,19.99,20.02,19.91,19.97,96750.0,11.5025,11.5198,11.4565,11.491,96750.0
2009-02-10 12:00:00,19.99,20.1,19.94,20.03,40200.0,11.5025,11.5658,11.4738,11.5255,40200.0
2009-02-10 12:05:00,20.05,20.09,20.03,20.05,45450.0,11.537,11.5601,11.5255,11.537,45450.0
2009-02-10 12:10:00,20.05,20.19,20.05,20.16,41100.0,11.537,11.6176,11.537,11.6003,41100.0
2009-02-10 12:15:00,20.17,20.19,20.11,20.11,179850.0,11.6061,11.6176,11.5716,11.5716,179850.0
2009-02-10 12:20:00,20.11,20.15,20.05,20.13,66150.0,11.5716,11.5946,11.537,11.5831,66150.0
2009-02-10 12:25:00,20.15,20.17,20.07,20.13,81900.0,11.5946,11.6061,11.5486,11.5831,81900.0
2009-02-10 12:30:00,20.14,20.14,20.07,20.12,114900.0,11.5888,11.5888,11.5486,11.5773,114900.0
2009-02-10 12:35:00,20.11,20.23,20.08,20.21,105450.0,11.5716,11.6406,11.5543,11.6291,105450.0
2009-02-10 12:40:00,20.21,20.28,20.21,20.25,41700.0,11.6291,11.6694,11.6291,11.6521,41700.0
2009-02-10 12:45:00,20.23,20.25,20.19,20.25,29550.0,11.6406,11.6521,11.6176,11.6521,29550.0
2009-02-10 12:50:00,20.25,20.3,20.21,20.23,434850.0,11.6521,11.6809,11.6291,11.6406,434850.0
2009-02-10 12:55:00,20.22,20.24,20.16,20.21,45450.0,11.6349,11.6464,11.6003,11.6291,45450.0
2009-02-10 13:00:00,20.2,20.21,20.15,20.17,92400.0,11.6234,11.6291,11.5946,11.6061,92400.0
2009-02-10 13:05:00,20.17,20.21,20.14,20.15,232950.0,11.6061,11.6291,11.5888,11.5946,232950.0
2009-02-10 13:10:00,20.15,20.2,20.13,20.17,165150.0,11.5946,11.6234,11.5831,11.6061,165150.0
2009-02-10 13:15:00,20.17,20.19,20.07,20.07,74400.0,11.6061,11.6176,11.5486,11.5486,74400.0
2009-02-10 13:20:00,20.07,20.1,19.99,20.08,186900.0,11.5486,11.5658,11.5025,11.5543,186900.0
2009-02-10 13:25:00,20.09,20.11,19.99,20.05,114000.0,11.5601,11.5716,11.5025,11.537,114000.0
2009-02-10 13:30:00,20.05,20.13,20.01,20.12,217800.0,11.537,11.5831,11.514,11.5773,217800.0
2009-02-10 13:35:00,20.13,20.15,20.08,20.15,69600.0,11.5831,11.5946,11.5543,11.5946,69600.0
2009-02-10 13:40:00,20.14,20.14,20.05,20.06,56100.0,11.5888,11.5888,11.537,11.5428,56100.0
2009-02-10 13:45:00,20.07,20.09,19.99,20.06,95100.0,11.5486,11.5601,11.5025,11.5428,95100.0
2009-02-10 13:50:00,20.07,20.1,20.02,20.04,94500.0,11.5486,11.5658,11.5198,11.5313,94500.0
2009-02-10 13:55:00,20.05,20.09,20.03,20.07,70500.0,11.537,11.5601,11.5255,11.5486,70500.0
2009-02-10 14:00:00,20.07,20.17,20.02,20.13,94500.0,11.5486,11.6061,11.5198,11.5831,94500.0
2009-02-10 14:05:00,20.13,20.15,20.04,20.04,53850.0,11.5831,11.5946,11.5313,11.5313,53850.0
2009-02-10 14:10:00,20.03,20.07,20.0,20.03,125250.0,11.5255,11.5486,11.5083,11.5255,125250.0
2009-02-10 14:15:00,20.03,20.07,19.99,20.04,118950.0,11.5255,11.5486,11.5025,11.5313,118950.0
2009-02-10 14:20:00,20.03,20.04,19.98,20.03,158250.0,11.5255,11.5313,11.4968,11.5255,158250.0
2009-02-10 14:25:00,20.03,20.04,19.94,19.97,147300.0,11.5255,11.5313,11.4738,11.491,147300.0
2009-02-10 14:30:00,19.98,19.98,19.89,19.93,209550.0,11.4968,11.4968,11.445,11.468,209550.0
2009-02-10 14:35:00,19.93,19.93,19.82,19.89,124950.0,11.468,11.468,11.4047,11.445,124950.0
2009-02-10 14:40:00,19.89,19.99,19.89,19.97,140100.0,11.445,11.5025,11.445,11.491,140100.0
2009-02-10 14:45:00,19.98,20.0,19.94,19.94,56100.0,11.4968,11.5083,11.4738,11.4738,56100.0
2009-02-10 14:50:00,19.94,19.94,19.79,19.81,88950.0,11.4738,11.4738,11.3874,11.3989,88950.0
2009-02-10 14:55:00,19.81,19.85,19.77,19.82,156150.0,11.3989,11.422,11.3759,11.4047,156150.0
2009-02-10 15:00:00,19.83,20.0,19.83,19.97,118950.0,11.4105,11.5083,11.4105,11.491,118950.0
2009-02-10 15:05:00,19.97,20.01,19.95,19.99,156450.0,11.491,11.514,11.4795,11.5025,156450.0
2009-02-10 15:10:00,19.99,19.99,19.81,19.83,200700.0,11.5025,11.5025,11.3989,11.4105,200700.0
2009-02-10 15:15:00,19.83,19.89,19.77,19.79,172200.0,11.4105,11.445,11.3759,11.3874,172200.0
2009-02-10 15:20:00,19.8,19.81,19.7,19.79,223950.0,11.3932,11.3989,11.3357,11.3874,223950.0
2009-02-10 15:25:00,19.79,19.84,19.77,19.8,123150.0,11.3874,11.4162,11.3759,11.3932,123150.0
2009-02-10 15:30:00,19.8,19.85,19.74,19.81,184500.0,11.3932,11.422,11.3587,11.3989,184500.0
2009-02-10 15:35:00,19.81,19.83,19.71,19.73,130050.0,11.3989,11.4105,11.3414,11.3529,130050.0
2009-02-10 15:40:00,19.73,19.81,19.69,19.8,162450.0,11.3529,11.3989,11.3299,11.3932,162450.0
2009-02-10 15:45:00,19.8,19.94,19.77,19.88,192000.0,11.3932,11.4738,11.3759,11.4392,192000.0
2009-02-10 15:50:00,19.89,19.95,19.81,19.83,291450.0,11.445,11.4795,11.3989,11.4105,291450.0
2009-02-10 15:55:00,19.83,19.87,19.78,19.78,322500.0,11.4105,11.4335,11.3817,11.3817,322500.0
2009-02-11 09:30:00,19.73,20.44,19.73,20.06,58350.0,11.3529,11.7615,11.3529,11.5428,58350.0
2009-02-11 09:35:00,20.02,20.15,19.98,20.1,53100.0,11.5198,11.5946,11.4968,11.5658,53100.0
2009-02-11 09:40:00,20.11,20.15,19.97,20.07,68850.0,11.5716,11.5946,11.491,11.5486,68850.0
2009-02-11 09:45:00,20.06,20.17,20.01,20.13,60600.0,11.5428,11.6061,11.514,11.5831,60600.0
2009-02-11 09:50:00,20.13,20.25,20.12,20.25,56550.0,11.5831,11.6521,11.5773,11.6521,56550.0
2009-02-11 09:55:00,20.27,20.31,20.19,20.22,36600.0,11.6636,11.6867,11.6176,11.6349,36600.0
2009-02-11 10:00:00,20.2,20.29,20.16,20.22,68100.0,11.6234,11.6751,11.6003,11.6349,68100.0
2009-02-11 10:05:00,20.21,20.21,20.07,20.15,107550.0,11.6291,11.6291,11.5486,11.5946,107550.0
2009-02-11 10:10:00,20.15,20.22,20.13,20.17,73800.0,11.5946,11.6349,11.5831,11.6061,73800.0
2009-02-11 10:15:00,20.17,20.2,20.09,20.11,134550.0,11.6061,11.6234,11.5601,11.5716,134550.0
2009-02-11 10:20:00,20.12,20.13,20.06,20.11,73800.0,11.5773,11.5831,11.5428,11.5716,73800.0
2009-02-11 10:25:00,20.1,20.13,20.01,20.01,86700.0,11.5658,11.5831,11.514,11.514,86700.0
2009-02-11 10:30:00,20.01,20.02,19.81,19.88,193950.0,11.514,11.5198,11.3989,11.4392,193950.0
2009-02-11 10:35:00,19.88,19.91,19.81,19.85,63750.0,11.4392,11.4565,11.3989,11.422,63750.0
2009-02-11 10:40:00,19.87,19.98,19.83,19.93,74700.0,11.4335,11.4968,11.4105,11.468,74700.0
2009-02-11 10:45:00,19.93,20.04,19.89,20.02,72000.0,11.468,11.5313,11.445,11.5198,72000.0
2009-02-11 10:50:00,20.02,20.09,20.02,20.06,58500.0,11.5198,11.5601,11.5198,11.5428,58500.0
2009-02-11 10:55:00,20.04,20.15,20.03,20.11,69600.0,11.5313,11.5946,11.5255,11.5716,69600.0
2009-02-11 11:00:00,20.11,20.14,20.05,20.12,61500.0,11.5716,11.5888,11.537,11.5773,61500.0
2009-02-11 11:05:00,20.11,20.15,20.03,20.04,55500.0,11.5716,11.5946,11.5255,11.5313,55500.0
2009-02-11 11:10:00,20.05,20.27,20.03,20.27,81900.0,11.537,11.6636,11.5255,11.6636,81900.0
2009-02-11 11:15:00,20.27,20.35,20.25,20.31,78000.0,11.6636,11.7097,11.6521,11.6867,78000.0
2009-02-11 11:20:00,20.3,20.33,20.27,20.33,36600.0,11.6809,11.6982,11.6636,11.6982,36600.0
2009-02-11 11:25:00,20.32,20.38,20.28,20.36,39300.0,11.6924,11.7269,11.6694,11.7154,39300.0
2009-02-11 11:30:00,20.35,20.46,20.35,20.4,91350.0,11.7097,11.773,11.7097,11.7384,91350.0
2009-02-11 11:35:00,20.4,20.42,20.37,20.39,36900.0,11.7384,11.7499,11.7212,11.7327,36900.0
2009-02-11 11:40:00,20.37,20.38,20.31,20.34,37800.0,11.7212,11.7269,11.6867,11.7039,37800.0
2009-02-11 11:45:00,20.33,20.36,20.27,20.29,43500.0,11.6982,11.7154,11.6636,11.6751,43500.0
2009-02-11 11:50:00,20.29,20.36,20.28,20.35,35550.0,11.6751,11.7154,11.6694,11.7097,35550.0
2009-02-11 11:55:00,20.34,20.36,20.27,20.3,46650.0,11.7039,11.7154,11.6636,11.6809,46650.0
2009-02-11 12:00:00,20.29,20.32,20.27,20.31,29400.0,11.6751,11.6924,11.6636,11.6867,29400.0
2009-02-11 12:05:00,20.31,20.31,20.27,20.31,22350.0,11.6867,11.6867,11.6636,11.6867,22350.0
2009-02-11 12:10:00,20.32,20.32,20.15,20.15,47100.0,11.6924,11.6924,11.5946,11.5946,47100.0
2009-02-11 12:15:00,20.15,20.17,20.1,20.1,42450.0,11.5946,11.6061,11.5658,11.5658,42450.0
2009-02-11 12:20:00,20.11,20.15,20.07,20.12,55050.0,11.5716,11.5946,11.5486,11.5773,55050.0
2009-02-11 12:25:00,20.11,20.12,20.05,20.12,42600.0,11.5716,11.5773,11.537,11.5773,42600.0
2009-02-11 12:30:00,20.11,20.11,20.01,20.05,39450.0,11.5716,11.5716,11.514,11.537,39450.0
2009-02-11 12:35:00,20.06,20.15,20.04,20.15,28050.0,11.5428,11.5946,11.5313,11.5946,28050.0
2009-02-11 12:40:00,20.17,20.21,20.14,20.14,54900.0,11.6061,11.6291,11.5888,11.5888,54900.0
2009-02-11 12:45:00,20.15,20.16,20.11,20.11,12000.0,11.5946,11.6003,11.5716,11.5716,12000.0
2009-02-11 12:50:00,20.12,20.15,20.11,20.12,16650.0,11.5773,11.5946,11.5716,11.5773,16650.0
2009-02-11 12:55:00,20.11,20.11,19.98,20.0,49800.0,11.5716,11.5716,11.4968,11.5083,49800.0
2009-02-11 13:00:00,20.0,20.06,19.97,20.04,33750.0,11.5083,11.5428,11.491,11.5313,33750.0
2009-02-11 13:05:00,20.03,20.04,19.9,19.93,49500.0,11.5255,11.5313,11.4507,11.468,49500.0
2009-02-11 13:10:00,19.91,19.97,19.91,19.97,17850.0,11.4565,11.491,11.4565,11.491,17850.0
2009-02-11 13:15:00,19.95,19.96,19.92,19.93,9150.0,11.4795,11.4853,11.4622,11.468,9150.0
2009-02-11 13:20:00,19.95,19.95,19.87,19.88,54000.0,11.4795,11.4795,11.4335,11.4392,54000.0
2009-02-11 13:25:00,19.87,19.9,19.84,19.89,28650.0,11.4335,11.4507,11.4162,11.445,28650.0
2009-02-11 13:30:00,19.89,19.9,19.82,19.83,48300.0,11.445,11.4507,11.4047,11.4105,48300.0
2009-02-11 13:35:00,19.83,19.85,19.79,19.81,24600.0,11.4105,11.422,11.3874,11.3989,24600.0
2009-02-11 13:40:00,19.8,19.8,19.65,19.67,86100.0,11.3932,11.3932,11.3069,11.3184,86100.0
2009-02-11 13:45:00,19.68,19.68,19.55,19.59,93150.0,11.3241,11.3241,11.2493,11.2724,93150.0
2009-02-11 13:50:00,19.59,19.67,19.59,19.65,31500.0,11.2724,11.3184,11.2724,11.3069,31500.0
2009-02-11 13:55:00,19.65,19.65,19.58,19.6,51150.0,11.3069,11.3069,11.2666,11.2781,51150.0
2009-02-11 14:00:00,19.6,19.67,19.6,19.63,96000.0,11.2781,11.3184,11.2781,11.2954,96000.0
2009-02-11 14:05:00,19.63,19.63,19.55,19.61,141450.0,11.2954,11.2954,11.2493,11.2839,141450.0
2009-02-11 14:10:00,19.61,19.64,19.52,19.59,132750.0,11.2839,11.3011,11.2321,11.2724,132750.0
2009-02-11 14:15:00,19.57,19.58,19.47,19.51,97350.0,11.2608,11.2666,11.2033,11.2263,97350.0
2009-02-11 14:20:00,19.51,19.61,19.48,19.61,70800.0,11.2263,11.2839,11.2091,11.2839,70800.0
2009-02-11 14:25:00,19.61,19.67,19.59,19.63,131400.0,11.2839,11.3184,11.2724,11.2954,131400.0
2009-02-11 14:30:00,19.64,19.7,19.62,19.66,115950.0,11.3011,11.3357,11.2896,11.3126,115950.0
2009-02-11 14:35:00,19.66,19.75,19.66,19.73,136350.0,11.3126,11.3644,11.3126,11.3529,136350.0
2009-02-11 14:40:00,19.74,19.79,19.71,19.76,60000.0,11.3587,11.3874,11.3414,11.3702,60000.0
2009-02-11 14:45:00,19.76,19.79,19.73,19.75,52500.0,11.3702,11.3874,11.3529,11.3644,52500.0
2009-02-11 14:50:00,19.76,19.95,19.76,19.85,127800.0,11.3702,11.4795,11.3702,11.422,127800.0
2009-02-11 14:55:00,19.85,20.04,19.85,19.97,153300.0,11.422,11.5313,11.422,11.491,153300.0
2009-02-11 15:00:00,19.99,20.01,19.89,19.92,133500.0,11.5025,11.514,11.445,11.4622,133500.0
2009-02-11 15:05:00,19.91,19.98,19.91,19.92,97800.0,11.4565,11.4968,11.4565,11.4622,97800.0
2009-02-11 15:10:00,19.92,19.99,19.91,19.96,98850.0,11.4622,11.5025,11.4565,11.4853,98850.0
2009-02-11 15:15:00,19.96,20.03,19.93,19.93,195000.0,11.4853,11.5255,11.468,11.468,195000.0
2009-02-11 15:20:00,19.93,19.93,19.83,19.87,89550.0,11.468,11.468,11.4105,11.4335,89550.0
2009-02-11 15:25:00,19.87,19.89,19.82,19.85,73500.0,11.4335,11.445,11.4047,11.422,73500.0
2009-02-11 15:30:00,19.85,19.92,19.76,19.76,104700.0,11.422,11.4622,11.3702,11.3702,104700.0
2009-02-11 15:35:00,19.77,19.83,19.77,19.81,89700.0,11.3759,11.4105,11.3759,11.3989,89700.0
2009-02-11 15:40:00,19.81,19.83,19.75,19.77,94950.0,11.3989,11.4105,11.3644,11.3759,94950.0
2009-02-11 15:45:00,19.77,19.87,19.77,19.81,93000.0,11.3759,11.4335,11.3759,11.3989,93000.0
2009-02-11 15:50:00,19.81,19.87,19.8,19.87,130350.0,11.3989,11.4335,11.3932,11.4335,130350.0
2009-02-11 15:55:00,19.87,19.91,19.85,19.89,190050.0,11.4335,11.4565,11.422,11.445,190050.0
2009-02-12 09:30:00,19.33,19.55,18.95,18.98,130950.0,11.1227,11.2493,10.9041,10.9214,130950.0
2009-02-12 09:35:00,18.98,19.19,18.98,19.09,76950.0,10.9214,11.0422,10.9214,10.9846,76950.0
2009-02-12 09:40:00,19.09,19.11,18.89,19.04,147300.0,10.9846,10.9962,10.8696,10.9559,147300.0
2009-02-12 09:45:00,19.03,19.15,19.03,19.07,231150.0,10.9501,11.0192,10.9501,10.9731,231150.0
2009-02-12 09:50:00,19.06,19.07,18.81,18.87,149550.0,10.9674,10.9731,10.8235,10.8581,149550.0
2009-02-12 09:55:00,18.88,18.88,18.71,18.79,101850.0,10.8638,10.8638,10.766,10.812,101850.0
2009-02-12 10:00:00,18.8,18.82,18.65,18.79,126000.0,10.8178,10.8293,10.7315,10.812,126000.0
2009-02-12 10:05:00,18.84,19.03,18.82,19.03,115200.0,10.8408,10.9501,10.8293,10.9501,115200.0
2009-02-12 10:10:00,19.03,19.11,19.01,19.04,85050.0,10.9501,10.9962,10.9386,10.9559,85050.0
2009-02-12 10:15:00,19.04,19.05,18.93,18.99,93150.0,10.9559,10.9616,10.8926,10.9271,93150.0
2009-02-12 10:20:00,19.0,19.15,18.96,19.15,119100.0,10.9329,11.0192,10.9098,11.0192,119100.0
2009-02-12 10:25:00,19.15,19.23,19.06,19.19,97200.0,11.0192,11.0652,10.9674,11.0422,97200.0
2009-02-12 10:30:00,19.18,19.3,19.13,19.29,144300.0,11.0364,11.1055,11.0077,11.0997,144300.0
2009-02-12 10:35:00,19.29,19.3,19.25,19.28,135900.0,11.0997,11.1055,11.0767,11.094,135900.0
2009-02-12 10:40:00,19.28,19.31,19.16,19.31,144450.0,11.094,11.1112,11.0249,11.1112,144450.0
2009-02-12 10:45:00,19.31,19.37,19.27,19.35,113250.0,11.1112,11.1458,11.0882,11.1343,113250.0
2009-02-12 10:50:00,19.35,19.36,19.25,19.31,225300.0,11.1343,11.14,11.0767,11.1112,225300.0
2009-02-12 10:55:00,19.31,19.32,19.19,19.24,84750.0,11.1112,11.117,11.0422,11.071,84750.0
2009-02-12 11:00:00,19.23,19.24,19.12,19.21,102900.0,11.0652,11.071,11.0019,11.0537,102900.0
2009-02-12 11:05:00,19.2,19.3,19.2,19.27,77850.0,11.0479,11.1055,11.0479,11.0882,77850.0
2009-02-12 11:10:00,19.27,19.27,19.13,19.14,25500.0,11.0882,11.0882,11.0077,11.0134,25500.0
2009-02-12 11:15:00,19.14,19.15,19.05,19.12,88650.0,11.0134,11.0192,10.9616,11.0019,88650.0
2009-02-12 11:20:00,19.11,19.17,19.07,19.12,163050.0,10.9962,11.0307,10.9731,11.0019,163050.0
2009-02-12 11:25:00,19.11,19.19,19.11,19.13,44100.0,10.9962,11.0422,10.9962,11.0077,44100.0
2009-02-12 11:30:00,19.12,19.25,19.12,19.25,43050.0,11.0019,11.0767,11.0019,11.0767,43050.0
2009-02-12 11:35:00,19.25,19.28,19.21,19.24,57150.0,11.0767,11.094,11.0537,11.071,57150.0
2009-02-12 11:40:00,19.24,19.41,19.24,19.41,79050.0,11.071,11.1688,11.071,11.1688,79050.0
2009-02-12 11:45:00,19.39,19.46,19.39,19.45,22350.0,11.1573,11.1976,11.1573,11.1918,22350.0
2009-02-12 11:50:00,19.43,19.52,19.43,19.45,51150.0,11.1803,11.2321,11.1803,11.1918,51150.0
2009-02-12 11:55:00,19.45,19.45,19.33,19.34,43500.0,11.1918,11.1918,11.1227,11.1285,43500.0
2009-02-12 12:00:00,19.33,19.42,19.31,19.35,35400.0,11.1227,11.1745,11.1112,11.1343,35400.0
2009-02-12 12:05:00,19.35,19.42,19.33,19.35,29550.0,11.1343,11.1745,11.1227,11.1343,29550.0
2009-02-12 12:10:00,19.33,19.33,19.25,19.27,17100.0,11.1227,11.1227,11.0767,11.0882,17100.0
2009-02-12 12:15:00,19.28,19.33,19.28,19.31,14700.0,11.094,11.1227,11.094,11.1112,14700.0
2009-02-12 12:20:00,19.32,19.37,19.31,19.35,20400.0,11.117,11.1458,11.1112,11.1343,20400.0
2009-02-12 12:25:00,19.37,19.49,19.37,19.43,67200.0,11.1458,11.2148,11.1458,11.1803,67200.0
2009-02-12 12:30:00,19.43,19.47,19.43,19.43,8550.0,11.1803,11.2033,11.1803,11.1803,8550.0
2009-02-12 12:35:00,19.42,19.43,19.36,19.39,16350.0,11.1745,11.1803,11.14,11.1573,16350.0
2009-02-12 12:40:00,19.4,19.41,19.36,19.36,8100.0,11.163,11.1688,11.14,11.14,8100.0
2009-02-12 12:45:00,19.37,19.37,19.29,19.33,22650.0,11.1458,11.1458,11.0997,11.1227,22650.0
2009-02-12 12:50:00,19.31,19.31,19.25,19.29,32550.0,11.1112,11.1112,11.0767,11.0997,32550.0
2009-02-12 12:55:00,19.29,19.31,19.25,19.26,35850.0,11.0997,11.1112,11.0767,11.0825,35850.0
2009-02-12 13:00:00,19.25,19.27,19.21,19.25,83400.0,11.0767,11.0882,11.0537,11.0767,83400.0
2009-02-12 13:05:00,19.25,19.27,19.19,19.27,83250.0,11.0767,11.0882,11.0422,11.0882,83250.0
2009-02-12 13:10:00,19.27,19.33,19.23,19.25,70050.0,11.0882,11.1227,11.0652,11.0767,70050.0
2009-02-12 13:15:00,19.25,19.25,19.18,19.21,85350.0,11.0767,11.0767,11.0364,11.0537,85350.0
2009-02-12 13:20:00,19.21,19.21,19.09,19.09,78600.0,11.0537,11.0537,10.9846,10.9846,78600.0
2009-02-12 13:25:00,19.09,19.15,19.05,19.09,63450.0,10.9846,11.0192,10.9616,10.9846,63450.0
2009-02-12 13:30:00,19.09,19.14,19.07,19.08,57450.0,10.9846,11.0134,10.9731,10.9789,57450.0
2009-02-12 13:35:00,19.09,19.11,18.98,18.99,72450.0,10.9846,10.9962,10.9214,10.9271,72450.0
2009-02-12 13:40:00,18.99,19.03,18.98,19.01,27600.0,10.9271,10.9501,10.9214,10.9386,27600.0
2009-02-12 13:45:00,19.0,19.01,18.95,19.01,51000.0,10.9329,10.9386,10.9041,10.9386,51000.0
2009-02-12 13:50:00,19.01,19.08,19.01,19.08,125100.0,10.9386,10.9789,10.9386,10.9789,125100.0
2009-02-12 13:55:00,19.09,19.11,19.0,19.07,51900.0,10.9846,10.9962,10.9329,10.9731,51900.0
2009-02-12 14:00:00,19.07,19.07,18.93,18.95,50400.0,10.9731,10.9731,10.8926,10.9041,50400.0
2009-02-12 14:05:00,18.95,19.04,18.92,18.99,44400.0,10.9041,10.9559,10.8868,10.9271,44400.0
2009-02-12 14:10:00,19.0,19.01,18.97,18.97,31350.0,10.9329,10.9386,10.9156,10.9156,31350.0
2009-02-12 14:15:00,18.97,19.13,18.97,19.04,56550.0,10.9156,11.0077,10.9156,10.9559,56550.0
2009-02-12 14:20:00,19.04,19.07,18.98,19.0,42900.0,10.9559,10.9731,10.9214,10.9329,42900.0
2009-02-12 14:25:00,19.01,19.04,18.99,19.01,183000.0,10.9386,10.9559,10.9271,10.9386,183000.0
2009-02-12 14:30:00,18.99,19.05,18.94,18.97,45900.0,10.9271,10.9616,10.8983,10.9156,45900.0
2009-02-12 14:35:00,18.97,19.0,18.89,18.91,56400.0,10.9156,10.9329,10.8696,10.8811,56400.0
2009-02-12 14:40:00,18.9,18.92,18.86,18.9,57450.0,10.8753,10.8868,10.8523,10.8753,57450.0
2009-02-12 14:45:00,18.9,18.9,18.78,18.87,73350.0,10.8753,10.8753,10.8063,10.8581,73350.0
2009-02-12 14:50:00,18.87,18.89,18.79,18.81,73500.0,10.8581,10.8696,10.812,10.8235,73500.0
2009-02-12 14:55:00,18.81,18.88,18.81,18.83,62100.0,10.8235,10.8638,10.8235,10.835,62100.0
2009-02-12 15:00:00,18.83,18.85,18.75,18.77,109800.0,10.835,10.8465,10.789,10.8005,109800.0
2009-02-12 15:05:00,18.77,18.87,18.71,18.86,76650.0,10.8005,10.8581,10.766,10.8523,76650.0
2009-02-12 15:10:00,18.87,19.04,18.87,18.99,229500.0,10.8581,10.9559,10.8581,10.9271,229500.0
2009-02-12 15:15:00,18.99,19.1,18.98,19.09,138150.0,10.9271,10.9904,10.9214,10.9846,138150.0
2009-02-12 15:20:00,19.09,19.23,19.03,19.18,174900.0,10.9846,11.0652,10.9501,11.0364,174900.0
2009-02-12 15:25:00,19.18,19.33,19.18,19.32,153150.0,11.0364,11.1227,11.0364,11.117,153150.0
2009-02-12 15:30:00,19.32,19.37,19.23,19.28,161100.0,11.117,11.1458,11.0652,11.094,161100.0
2009-02-12 15:35:00,19.29,19.4,19.21,19.33,175500.0,11.0997,11.163,11.0537,11.1227,175500.0
2009-02-12 15:40:00,19.32,19.57,19.32,19.49,271350.0,11.117,11.2608,11.117,11.2148,271350.0
2009-02-12 15:45:00,19.49,19.5,19.38,19.4,239400.0,11.2148,11.2206,11.1515,11.163,239400.0
2009-02-12 15:50:00,19.41,19.61,19.39,19.61,287700.0,11.1688,11.2839,11.1573,11.2839,287700.0
2009-02-12 15:55:00,19.61,19.66,19.51,19.66,323400.0,11.2839,11.3126,11.2263,11.3126,323400.0
2009-02-13 09:30:00,19.62,19.62,19.43,19.55,47550.0,11.2896,11.2896,11.1803,11.2493,47550.0
2009-02-13 09:35:00,19.55,19.58,19.51,19.55,41850.0,11.2493,11.2666,11.2263,11.2493,41850.0
2009-02-13 09:40:00,19.55,19.59,19.51,19.57,88650.0,11.2493,11.2724,11.2263,11.2608,88650.0
2009-02-13 09:45:00,19.56,19.59,19.47,19.51,81150.0,11.2551,11.2724,11.2033,11.2263,81150.0
2009-02-13 09:50:00,19.52,19.55,19.46,19.46,56400.0,11.2321,11.2493,11.1976,11.1976,56400.0
2009-02-13 09:55:00,19.49,19.6,19.41,19.6,83550.0,11.2148,11.2781,11.1688,11.2781,83550.0
2009-02-13 10:00:00,19.6,19.68,19.55,19.66,133350.0,11.2781,11.3241,11.2493,11.3126,133350.0
2009-02-13 10:05:00,19.67,19.77,19.65,19.65,195150.0,11.3184,11.3759,11.3069,11.3069,195150.0
2009-02-13 10:10:00,19.65,19.67,19.55,19.61,146850.0,11.3069,11.3184,11.2493,11.2839,146850.0
2009-02-13 10:15:00,19.6,19.61,19.45,19.49,154800.0,11.2781,11.2839,11.1918,11.2148,154800.0
2009-02-13 10:20:00,19.5,19.73,19.49,19.73,90600.0,11.2206,11.3529,11.2148,11.3529,90600.0
2009-02-13 10:25:00,19.73,19.78,19.7,19.78,87150.0,11.3529,11.3817,11.3357,11.3817,87150.0
2009-02-13 10:30:00,19.77,19.92,19.77,19.92,154350.0,11.3759,11.4622,11.3759,11.4622,154350.0
2009-02-13 10:35:00,19.92,20.01,19.89,19.97,136800.0,11.4622,11.514,11.445,11.491,136800.0
2009-02-13 10:40:00,19.97,20.0,19.92,19.93,133350.0,11.491,11.5083,11.4622,11.468,133350.0
2009-02-13 10:45:00,19.93,19.95,19.87,19.89,99450.0,11.468,11.4795,11.4335,11.445,99450.0
2009-02-13 10:50:00,19.89,19.95,19.81,19.83,127350.0,11.445,11.4795,11.3989,11.4105,127350.0
2009-02-13 10:55:00,19.84,19.89,19.81,19.81,66900.0,11.4162,11.445,11.3989,11.3989,66900.0
2009-02-13 11:00:00,19.81,19.85,19.77,19.85,105600.0,11.3989,11.422,11.3759,11.422,105600.0
2009-02-13 11:05:00,19.85,19.85,19.8,19.81,46200.0,11.422,11.422,11.3932,11.3989,46200.0
2009-02-13 11:10:00,19.8,19.83,19.77,19.81,71550.0,11.3932,11.4105,11.3759,11.3989,71550.0
2009-02-13 11:15:00,19.81,19.87,19.8,19.85,74850.0,11.3989,11.4335,11.3932,11.422,74850.0
2009-02-13 11:20:00,19.85,19.86,19.78,19.85,133200.0,11.422,11.4277,11.3817,11.422,133200.0
2009-02-13 11:25:00,19.85,19.95,19.85,19.95,67350.0,11.422,11.4795,11.422,11.4795,67350.0
2009-02-13 11:30:00,19.95,20.05,19.95,20.03,82950.0,11.4795,11.537,11.4795,11.5255,82950.0
2009-02-13 11:35:00,20.03,20.04,19.97,20.01,66000.0,11.5255,11.5313,11.491,11.514,66000.0
2009-02-13 11:40:00,20.01,20.03,19.89,19.9,109950.0,11.514,11.5255,11.445,11.4507,109950.0
2009-02-13 11:45:00,19.89,19.95,19.82,19.88,46200.0,11.445,11.4795,11.4047,11.4392,46200.0
2009-02-13 11:50:00,19.89,19.89,19.84,19.87,28350.0,11.445,11.445,11.4162,11.4335,28350.0
2009-02-13 11:55:00,19.87,19.89,19.77,19.79,75900.0,11.4335,11.445,11.3759,11.3874,75900.0
2009-02-13 12:00:00,19.79,19.89,19.79,19.84,48300.0,11.3874,11.445,11.3874,11.4162,48300.0
2009-02-13 12:05:00,19.85,19.86,19.81,19.83,23400.0,11.422,11.4277,11.3989,11.4105,23400.0
2009-02-13 12:10:00,19.84,19.87,19.81,19.87,32700.0,11.4162,11.4335,11.3989,11.4335,32700.0
2009-02-13 12:15:00,19.87,19.88,19.77,19.85,76650.0,11.4335,11.4392,11.3759,11.422,76650.0
2009-02-13 12:20:00,19.86,19.89,19.81,19.89,28200.0,11.4277,11.445,11.3989,11.445,28200.0
2009-02-13 12:25:00,19.89,19.9,19.83,19.89,27000.0,11.445,11.4507,11.4105,11.445,27000.0
2009-02-13 12:30:00,19.91,19.91,19.78,19.8,42450.0,11.4565,11.4565,11.3817,11.3932,42450.0
2009-02-13 12:35:00,19.81,19.86,19.81,19.81,19800.0,11.3989,11.4277,11.3989,11.3989,19800.0
2009-02-13 12:40:00,19.8,19.85,19.75,19.76,51300.0,11.3932,11.422,11.3644,11.3702,51300.0
2009-02-13 12:45:00,19.76,19.78,19.73,19.73,55500.0,11.3702,11.3817,11.3529,11.3529,55500.0
2009-02-13 12:50:00,19.72,19.77,19.71,19.73,101400.0,11.3472,11.3759,11.3414,11.3529,101400.0
2009-02-13 12:55:00,19.73,19.78,19.73,19.75,58050.0,11.3529,11.3817,11.3529,11.3644,58050.0
2009-02-13 13:00:00,19.74,19.8,19.73,19.78,13650.0,11.3587,11.3932,11.3529,11.3817,13650.0
2009-02-13 13:05:00,19.77,19.79,19.75,19.78,28950.0,11.3759,11.3874,11.3644,11.3817,28950.0
2009-02-13 13:10:00,19.77,19.79,19.71,19.73,37800.0,11.3759,11.3874,11.3414,11.3529,37800.0
2009-02-13 13:15:00,19.73,19.85,19.71,19.81,49350.0,11.3529,11.422,11.3414,11.3989,49350.0
2009-02-13 13:20:00,19.81,19.85,19.77,19.77,22500.0,11.3989,11.422,11.3759,11.3759,22500.0
2009-02-13 13:25:00,19.78,19.81,19.75,19.79,26400.0,11.3817,11.3989,11.3644,11.3874,26400.0
2009-02-13 13:30:00,19.79,19.85,19.79,19.82,28950.0,11.3874,11.422,11.3874,11.4047,28950.0
2009-02-13 13:35:00,19.83,19.85,19.78,19.84,27900.0,11.4105,11.422,11.3817,11.4162,27900.0
2009-02-13 13:40:00,19.84,19.89,19.81,19.87,43950.0,11.4162,11.445,11.3989,11.4335,43950.0
2009-02-13 13:45:00,19.86,20.01,19.86,20.0,70500.0,11.4277,11.514,11.4277,11.5083,70500.0
2009-02-13 13:50:00,19.99,20.07,19.95,20.0,53550.0,11.5025,11.5486,11.4795,11.5083,53550.0
2009-02-13 13:55:00,19.99,20.03,19.91,19.95,66600.0,11.5025,11.5255,11.4565,11.4795,66600.0
2009-02-13 14:00:00,19.95,20.03,19.95,20.0,66150.0,11.4795,11.5255,11.4795,11.5083,66150.0
2009-02-13 14:05:00,19.99,19.99,19.86,19.89,74250.0,11.5025,11.5025,11.4277,11.445,74250.0
2009-02-13 14:10:00,19.89,19.94,19.88,19.93,27900.0,11.445,11.4738,11.4392,11.468,27900.0
2009-02-13 14:15:00,19.93,19.93,19.81,19.91,55800.0,11.468,11.468,11.3989,11.4565,55800.0
2009-02-13 14:20:00,19.92,19.95,19.85,19.89,71400.0,11.4622,11.4795,11.422,11.445,71400.0
2009-02-13 14:25:00,19.89,19.93,19.85,19.88,44850.0,11.445,11.468,11.422,11.4392,44850.0
2009-02-13 14:30:00,19.86,19.89,19.79,19.84,58050.0,11.4277,11.445,11.3874,11.4162,58050.0
2009-02-13 14:35:00,19.83,19.89,19.79,19.85,43800.0,11.4105,11.445,11.3874,11.422,43800.0
2009-02-13 14:40:00,19.85,19.91,19.85,19.86,44100.0,11.422,11.4565,11.422,11.4277,44100.0
2009-02-13 14:45:00,19.85,19.87,19.79,19.85,54000.0,11.422,11.4335,11.3874,11.422,54000.0
2009-02-13 14:50:00,19.85,19.91,19.8,19.88,58650.0,11.422,11.4565,11.3932,11.4392,58650.0
2009-02-13 14:55:00,19.89,19.9,19.81,19.85,38250.0,11.445,11.4507,11.3989,11.422,38250.0
2009-02-13 15:00:00,19.86,19.93,19.82,19.89,70950.0,11.4277,11.468,11.4047,11.445,70950.0
2009-02-13 15:05:00,19.89,19.89,19.73,19.77,57600.0,11.445,11.445,11.3529,11.3759,57600.0
2009-02-13 15:10:00,19.77,19.77,19.65,19.68,55200.0,11.3759,11.3759,11.3069,11.3241,55200.0
2009-02-13 15:15:00,19.67,19.71,19.63,19.65,134700.0,11.3184,11.3414,11.2954,11.3069,134700.0
2009-02-13 15:20:00,19.65,19.75,19.65,19.71,130500.0,11.3069,11.3644,11.3069,11.3414,130500.0
2009-02-13 15:25:00,19.71,19.81,19.7,19.79,76500.0,11.3414,11.3989,11.3357,11.3874,76500.0
2009-02-13 15:30:00,19.8,19.91,19.79,19.85,135750.0,11.3932,11.4565,11.3874,11.422,135750.0
2009-02-13 15:35:00,19.85,19.86,19.78,19.84,97800.0,11.422,11.4277,11.3817,11.4162,97800.0
2009-02-13 15:40:00,19.85,19.93,19.8,19.89,119250.0,11.422,11.468,11.3932,11.445,119250.0
2009-02-13 15:45:00,19.88,19.89,19.78,19.87,144900.0,11.4392,11.445,11.3817,11.4335,144900.0
2009-02-13 15:50:00,19.87,19.87,19.79,19.81,140100.0,11.4335,11.4335,11.3874,11.3989,140100.0
2009-02-13 15:55:00,19.8,19.81,19.69,19.69,231150.0,11.3932,11.3989,11.3299,11.3299,231150.0
2009-02-17 09:30:00,18.6,18.73,18.05,18.34,266850.0,10.7729,10.8482,10.4543,10.6223,266850.0
2009-02-17 09:35:00,18.34,18.51,18.25,18.25,234000.0,10.6223,10.7208,10.5702,10.5702,234000.0
2009-02-17 09:40:00,18.27,18.45,18.25,18.35,122400.0,10.5818,10.686,10.5702,10.6281,122400.0
2009-02-17 09:45:00,18.35,18.39,18.09,18.1,253500.0,10.6281,10.6513,10.4775,10.4833,253500.0
2009-02-17 09:50:00,18.11,18.11,17.95,18.0,141900.0,10.4891,10.4891,10.3964,10.4254,141900.0
2009-02-17 09:55:00,18.0,18.09,17.99,18.08,91950.0,10.4254,10.4775,10.4196,10.4717,91950.0
2009-02-17 10:00:00,18.09,18.17,18.07,18.13,51150.0,10.4775,10.5239,10.4659,10.5007,51150.0
2009-02-17 10:05:00,18.12,18.41,18.12,18.41,110700.0,10.4949,10.6629,10.4949,10.6629,110700.0
2009-02-17 10:10:00,18.41,18.66,18.37,18.65,234000.0,10.6629,10.8077,10.6397,10.8019,234000.0
2009-02-17 10:15:00,18.65,18.66,18.52,18.52,100650.0,10.8019,10.8077,10.7266,10.7266,100650.0
2009-02-17 10:20:00,18.51,18.65,18.51,18.65,46350.0,10.7208,10.8019,10.7208,10.8019,46350.0
2009-02-17 10:25:00,18.65,18.71,18.57,18.7,116700.0,10.8019,10.8366,10.7555,10.8308,116700.0
2009-02-17 10:30:00,18.7,18.84,18.7,18.8,93450.0,10.8308,10.9119,10.8308,10.8887,93450.0
2009-02-17 10:35:00,18.8,18.83,18.65,18.71,102750.0,10.8887,10.9061,10.8019,10.8366,102750.0
2009-02-17 10:40:00,18.71,18.76,18.59,18.66,168450.0,10.8366,10.8656,10.7671,10.8077,168450.0
2009-02-17 10:45:00,18.66,18.68,18.49,18.49,151650.0,10.8077,10.8192,10.7092,10.7092,151650.0
2009-02-17 10:50:00,18.49,18.71,18.48,18.67,231750.0,10.7092,10.8366,10.7034,10.8134,231750.0
2009-02-17 10:55:00,18.67,18.69,18.56,18.56,88650.0,10.8134,10.825,10.7497,10.7497,88650.0
2009-02-17 11:00:00,18.56,18.56,18.47,18.55,77400.0,10.7497,10.7497,10.6976,10.7439,77400.0
2009-02-17 11:05:00,18.57,18.58,18.47,18.51,58350.0,10.7555,10.7613,10.6976,10.7208,58350.0
2009-02-17 11:10:00,18.49,18.6,18.48,18.55,34800.0,10.7092,10.7729,10.7034,10.7439,34800.0
2009-02-17 11:15:00,18.55,18.56,18.47,18.49,31950.0,10.7439,10.7497,10.6976,10.7092,31950.0
2009-02-17 11:20:00,18.49,18.57,18.46,18.49,36900.0,10.7092,10.7555,10.6918,10.7092,36900.0
2009-02-17 11:25:00,18.48,18.51,18.43,18.46,40950.0,10.7034,10.7208,10.6744,10.6918,40950.0
2009-02-17 11:30:00,18.46,18.46,18.34,18.35,68250.0,10.6918,10.6918,10.6223,10.6281,68250.0
2009-02-17 11:35:00,18.35,18.37,18.28,18.33,71700.0,10.6281,10.6397,10.5876,10.6165,71700.0
2009-02-17 11:40:00,18.32,18.33,18.29,18.32,68100.0,10.6107,10.6165,10.5934,10.6107,68100.0
2009-02-17 11:45:00,18.32,18.36,18.27,18.34,144300.0,10.6107,10.6339,10.5818,10.6223,144300.0
2009-02-17 11:50:00,18.33,18.34,18.23,18.28,112800.0,10.6165,10.6223,10.5586,10.5876,112800.0
2009-02-17 11:55:00,18.28,18.32,18.2,18.27,87150.0,10.5876,10.6107,10.5412,10.5818,87150.0
2009-02-17 12:00:00,18.26,18.35,18.25,18.29,78300.0,10.576,10.6281,10.5702,10.5934,78300.0
2009-02-17 12:05:00,18.29,18.35,18.28,18.29,50550.0,10.5934,10.6281,10.5876,10.5934,50550.0
2009-02-17 12:10:00,18.3,18.33,18.27,18.33,49200.0,10.5991,10.6165,10.5818,10.6165,49200.0
2009-02-17 12:15:00,18.33,18.37,18.31,18.32,30450.0,10.6165,10.6397,10.6049,10.6107,30450.0
2009-02-17 12:20:00,18.33,18.33,18.23,18.23,49650.0,10.6165,10.6165,10.5586,10.5586,49650.0
2009-02-17 12:25:00,18.24,18.35,18.21,18.33,30600.0,10.5644,10.6281,10.547,10.6165,30600.0
2009-02-17 12:30:00,18.35,18.36,18.33,18.34,23100.0,10.6281,10.6339,10.6165,10.6223,23100.0
2009-02-17 12:35:00,18.33,18.36,18.32,18.36,19950.0,10.6165,10.6339,10.6107,10.6339,19950.0
2009-02-17 12:40:00,18.37,18.41,18.36,18.41,37650.0,10.6397,10.6629,10.6339,10.6629,37650.0
2009-02-17 12:45:00,18.41,18.43,18.31,18.33,49350.0,10.6629,10.6744,10.6049,10.6165,49350.0
2009-02-17 12:50:00,18.33,18.36,18.31,18.35,26550.0,10.6165,10.6339,10.6049,10.6281,26550.0
2009-02-17 12:55:00,18.36,18.39,18.36,18.37,19800.0,10.6339,10.6513,10.6339,10.6397,19800.0
2009-02-17 13:00:00,18.39,18.4,18.27,18.27,31050.0,10.6513,10.6571,10.5818,10.5818,31050.0
2009-02-17 13:05:00,18.27,18.28,18.24,18.28,17550.0,10.5818,10.5876,10.5644,10.5876,17550.0
2009-02-17 13:10:00,18.27,18.33,18.24,18.32,34950.0,10.5818,10.6165,10.5644,10.6107,34950.0
2009-02-17 13:15:00,18.33,18.33,18.23,18.25,28500.0,10.6165,10.6165,10.5586,10.5702,28500.0
2009-02-17 13:20:00,18.25,18.25,18.21,18.25,32400.0,10.5702,10.5702,10.547,10.5702,32400.0
2009-02-17 13:25:00,18.26,18.29,18.21,18.26,24450.0,10.576,10.5934,10.547,10.576,24450.0
2009-02-17 13:30:00,18.27,18.33,18.21,18.33,22800.0,10.5818,10.6165,10.547,10.6165,22800.0
2009-02-17 13:35:00,18.33,18.36,18.27,18.31,36450.0,10.6165,10.6339,10.5818,10.6049,36450.0
2009-02-17 13:40:00,18.33,18.45,18.32,18.43,67950.0,10.6165,10.686,10.6107,10.6744,67950.0
2009-02-17 13:45:00,18.43,18.54,18.41,18.49,59700.0,10.6744,10.7382,10.6629,10.7092,59700.0
2009-02-17 13:50:00,18.49,18.51,18.37,18.37,38400.0,10.7092,10.7208,10.6397,10.6397,38400.0
2009-02-17 13:55:00,18.36,18.4,18.34,18.4,27600.0,10.6339,10.6571,10.6223,10.6571,27600.0
2009-02-17 14:00:00,18.41,18.43,18.36,18.42,32550.0,10.6629,10.6744,10.6339,10.6686,32550.0
2009-02-17 14:05:00,18.41,18.54,18.4,18.49,51750.0,10.6629,10.7382,10.6571,10.7092,51750.0
2009-02-17 14:10:00,18.49,18.55,18.47,18.47,53850.0,10.7092,10.7439,10.6976,10.6976,53850.0
2009-02-17 14:15:00,18.48,18.52,18.47,18.49,37350.0,10.7034,10.7266,10.6976,10.7092,37350.0
2009-02-17 14:20:00,18.49,18.55,18.48,18.49,64500.0,10.7092,10.7439,10.7034,10.7092,64500.0
2009-02-17 14:25:00,18.49,18.53,18.45,18.45,69750.0,10.7092,10.7324,10.686,10.686,69750.0
2009-02-17 14:30:00,18.45,18.57,18.45,18.51,90000.0,10.686,10.7555,10.686,10.7208,90000.0
2009-02-17 14:35:00,18.52,18.63,18.51,18.6,81750.0,10.7266,10.7903,10.7208,10.7729,81750.0
2009-02-17 14:40:00,18.59,18.61,18.53,18.58,71850.0,10.7671,10.7787,10.7324,10.7613,71850.0
2009-02-17 14:45:00,18.59,18.59,18.45,18.45,60000.0,10.7671,10.7671,10.686,10.686,60000.0
2009-02-17 14:50:00,18.45,18.51,18.41,18.41,45000.0,10.686,10.7208,10.6629,10.6629,45000.0
2009-02-17 14:55:00,18.41,18.43,18.37,18.42,33450.0,10.6629,10.6744,10.6397,10.6686,33450.0
2009-02-17 15:00:00,18.41,18.41,18.33,18.37,46350.0,10.6629,10.6629,10.6165,10.6397,46350.0
2009-02-17 15:05:00,18.36,18.47,18.35,18.44,44100.0,10.6339,10.6976,10.6281,10.6802,44100.0
2009-02-17 15:10:00,18.43,18.45,18.38,18.42,70350.0,10.6744,10.686,10.6455,10.6686,70350.0
2009-02-17 15:15:00,18.41,18.46,18.36,18.37,75750.0,10.6629,10.6918,10.6339,10.6397,75750.0
2009-02-17 15:20:00,18.37,18.45,18.34,18.41,90000.0,10.6397,10.686,10.6223,10.6629,90000.0
2009-02-17 15:25:00,18.41,18.44,18.31,18.37,101700.0,10.6629,10.6802,10.6049,10.6397,101700.0
2009-02-17 15:30:00,18.37,18.63,18.37,18.63,192900.0,10.6397,10.7903,10.6397,10.7903,192900.0
2009-02-17 15:35:00,18.63,18.66,18.53,18.6,190200.0,10.7903,10.8077,10.7324,10.7729,190200.0
2009-02-17 15:40:00,18.61,18.61,18.4,18.41,289050.0,10.7787,10.7787,10.6571,10.6629,289050.0
2009-02-17 15:45:00,18.41,18.43,18.31,18.31,360450.0,10.6629,10.6744,10.6049,10.6049,360450.0
2009-02-17 15:50:00,18.32,18.38,18.3,18.31,282150.0,10.6107,10.6455,10.5991,10.6049,282150.0
2009-02-17 15:55:00,18.31,18.36,18.28,18.29,299550.0,10.6049,10.6339,10.5876,10.5934,299550.0
2009-02-18 09:30:00,18.36,18.53,18.29,18.41,80700.0,10.6339,10.7324,10.5934,10.6629,80700.0
2009-02-18 09:35:00,18.42,18.43,18.32,18.32,31800.0,10.6686,10.6744,10.6107,10.6107,31800.0
2009-02-18 09:40:00,18.32,18.41,18.29,18.39,63750.0,10.6107,10.6629,10.5934,10.6513,63750.0
2009-02-18 09:45:00,18.39,18.42,18.22,18.22,48000.0,10.6513,10.6686,10.5528,10.5528,48000.0
2009-02-18 09:50:00,18.23,18.31,18.19,18.23,69000.0,10.5586,10.6049,10.5354,10.5586,69000.0
2009-02-18 09:55:00,18.25,18.25,18.05,18.08,65700.0,10.5702,10.5702,10.4543,10.4717,65700.0
2009-02-18 10:00:00,18.09,18.14,18.01,18.03,64800.0,10.4775,10.5065,10.4312,10.4428,64800.0
2009-02-18 10:05:00,18.04,18.05,17.81,17.87,173700.0,10.4486,10.4543,10.3153,10.3501,173700.0
2009-02-18 10:10:00,17.86,17.89,17.79,17.79,121650.0,10.3443,10.3617,10.3038,10.3038,121650.0
2009-02-18 10:15:00,17.79,17.93,17.77,17.88,91950.0,10.3038,10.3848,10.2922,10.3559,91950.0
2009-02-18 10:20:00,17.88,18.01,17.88,18.01,54450.0,10.3559,10.4312,10.3559,10.4312,54450.0
2009-02-18 10:25:00,18.01,18.07,17.99,18.05,101100.0,10.4312,10.4659,10.4196,10.4543,101100.0
2009-02-18 10:30:00,18.06,18.18,18.06,18.16,98550.0,10.4601,10.5296,10.4601,10.5181,98550.0
2009-02-18 10:35:00,18.16,18.16,18.07,18.08,81900.0,10.5181,10.5181,10.4659,10.4717,81900.0
2009-02-18 10:40:00,18.07,18.13,18.06,18.07,77550.0,10.4659,10.5007,10.4601,10.4659,77550.0
2009-02-18 10:45:00,18.07,18.18,18.06,18.07,65550.0,10.4659,10.5296,10.4601,10.4659,65550.0
2009-02-18 10:50:00,18.07,18.09,18.03,18.07,89700.0,10.4659,10.4775,10.4428,10.4659,89700.0
2009-02-18 10:55:00,18.07,18.15,18.06,18.11,41850.0,10.4659,10.5123,10.4601,10.4891,41850.0
2009-02-18 11:00:00,18.11,18.13,18.05,18.07,59100.0,10.4891,10.5007,10.4543,10.4659,59100.0
2009-02-18 11:05:00,18.07,18.17,18.05,18.16,40350.0,10.4659,10.5239,10.4543,10.5181,40350.0
2009-02-18 11:10:00,18.16,18.25,18.13,18.21,93150.0,10.5181,10.5702,10.5007,10.547,93150.0
2009-02-18 11:15:00,18.21,18.29,18.2,18.23,105600.0,10.547,10.5934,10.5412,10.5586,105600.0
2009-02-18 11:20:00,18.25,18.44,18.25,18.41,160350.0,10.5702,10.6802,10.5702,10.6629,160350.0
2009-02-18 11:25:00,18.41,18.44,18.37,18.37,164850.0,10.6629,10.6802,10.6397,10.6397,164850.0
2009-02-18 11:30:00,18.37,18.39,18.32,18.35,91950.0,10.6397,10.6513,10.6107,10.6281,91950.0
2009-02-18 11:35:00,18.34,18.43,18.33,18.42,95400.0,10.6223,10.6744,10.6165,10.6686,95400.0
2009-02-18 11:40:00,18.41,18.51,18.37,18.47,87450.0,10.6629,10.7208,10.6397,10.6976,87450.0
2009-02-18 11:45:00,18.47,18.48,18.41,18.41,53400.0,10.6976,10.7034,10.6629,10.6629,53400.0
2009-02-18 11:50:00,18.41,18.43,18.35,18.41,69600.0,10.6629,10.6744,10.6281,10.6629,69600.0
2009-02-18 11:55:00,18.41,18.49,18.4,18.45,56700.0,10.6629,10.7092,10.6571,10.686,56700.0
2009-02-18 12:00:00,18.43,18.56,18.41,18.56,75150.0,10.6744,10.7497,10.6629,10.7497,75150.0
2009-02-18 12:05:00,18.56,18.63,18.53,18.63,85350.0,10.7497,10.7903,10.7324,10.7903,85350.0
2009-02-18 12:10:00,18.63,18.69,18.59,18.59,82500.0,10.7903,10.825,10.7671,10.7671,82500.0
2009-02-18 12:15:00,18.59,18.61,18.47,18.48,90450.0,10.7671,10.7787,10.6976,10.7034,90450.0
2009-02-18 12:20:00,18.48,18.53,18.47,18.49,74100.0,10.7034,10.7324,10.6976,10.7092,74100.0
2009-02-18 12:25:00,18.49,18.5,18.41,18.45,35850.0,10.7092,10.715,10.6629,10.686,35850.0
2009-02-18 12:30:00,18.46,18.5,18.39,18.4,66750.0,10.6918,10.715,10.6513,10.6571,66750.0
2009-02-18 12:35:00,18.4,18.41,18.33,18.33,73050.0,10.6571,10.6629,10.6165,10.6165,73050.0
2009-02-18 12:40:00,18.33,18.38,18.32,18.36,54600.0,10.6165,10.6455,10.6107,10.6339,54600.0
2009-02-18 12:45:00,18.37,18.45,18.35,18.39,57150.0,10.6397,10.686,10.6281,10.6513,57150.0
2009-02-18 12:50:00,18.39,18.44,18.36,18.44,33000.0,10.6513,10.6802,10.6339,10.6802,33000.0
2009-02-18 12:55:00,18.45,18.49,18.43,18.46,30750.0,10.686,10.7092,10.6744,10.6918,30750.0
2009-02-18 13:00:00,18.45,18.53,18.39,18.41,73800.0,10.686,10.7324,10.6513,10.6629,73800.0
2009-02-18 13:05:00,18.4,18.45,18.36,18.38,56250.0,10.6571,10.686,10.6339,10.6455,56250.0
2009-02-18 13:10:00,18.38,18.42,18.35,18.41,54750.0,10.6455,10.6686,10.6281,10.6629,54750.0
2009-02-18 13:15:00,18.42,18.42,18.31,18.31,62850.0,10.6686,10.6686,10.6049,10.6049,62850.0
2009-02-18 13:20:00,18.31,18.33,18.26,18.27,162300.0,10.6049,10.6165,10.576,10.5818,162300.0
2009-02-18 13:25:00,18.27,18.33,18.27,18.33,72750.0,10.5818,10.6165,10.5818,10.6165,72750.0
2009-02-18 13:30:00,18.33,18.35,18.29,18.33,30450.0,10.6165,10.6281,10.5934,10.6165,30450.0
2009-02-18 13:35:00,18.33,18.36,18.24,18.24,71550.0,10.6165,10.6339,10.5644,10.5644,71550.0
2009-02-18 13:40:00,18.24,18.25,18.19,18.23,71550.0,10.5644,10.5702,10.5354,10.5586,71550.0
2009-02-18 13:45:00,18.23,18.27,18.22,18.23,68850.0,10.5586,10.5818,10.5528,10.5586,68850.0
2009-02-18 13:50:00,18.22,18.25,18.18,18.23,93300.0,10.5528,10.5702,10.5296,10.5586,93300.0
2009-02-18 13:55:00,18.23,18.27,18.21,18.23,108600.0,10.5586,10.5818,10.547,10.5586,108600.0
2009-02-18 14:00:00,18.23,18.29,18.15,18.22,130200.0,10.5586,10.5934,10.5123,10.5528,130200.0
2009-02-18 14:05:00,18.24,18.33,18.21,18.31,102900.0,10.5644,10.6165,10.547,10.6049,102900.0
2009-02-18 14:10:00,18.31,18.31,18.13,18.15,96150.0,10.6049,10.6049,10.5007,10.5123,96150.0
2009-02-18 14:15:00,18.14,18.22,18.1,18.16,73350.0,10.5065,10.5528,10.4833,10.5181,73350.0
2009-02-18 14:20:00,18.17,18.22,18.13,18.21,57000.0,10.5239,10.5528,10.5007,10.547,57000.0
2009-02-18 14:25:00,18.22,18.25,18.13,18.2,54900.0,10.5528,10.5702,10.5007,10.5412,54900.0
2009-02-18 14:30:00,18.2,18.24,18.15,18.23,74100.0,10.5412,10.5644,10.5123,10.5586,74100.0
2009-02-18 14:35:00,18.22,18.22,18.11,18.13,45000.0,10.5528,10.5528,10.4891,10.5007,45000.0
2009-02-18 14:40:00,18.13,18.18,18.09,18.15,61950.0,10.5007,10.5296,10.4775,10.5123,61950.0
2009-02-18 14:45:00,18.15,18.16,18.07,18.08,59100.0,10.5123,10.5181,10.4659,10.4717,59100.0
2009-02-18 14:50:00,18.08,18.14,18.08,18.11,56250.0,10.4717,10.5065,10.4717,10.4891,56250.0
2009-02-18 14:55:00,18.11,18.28,18.07,18.28,103350.0,10.4891,10.5876,10.4659,10.5876,103350.0
2009-02-18 15:00:00,18.29,18.34,18.23,18.34,143100.0,10.5934,10.6223,10.5586,10.6223,143100.0
2009-02-18 15:05:00,18.34,18.37,18.23,18.24,102300.0,10.6223,10.6397,10.5586,10.5644,102300.0
2009-02-18 15:10:00,18.24,18.36,18.24,18.33,91350.0,10.5644,10.6339,10.5644,10.6165,91350.0
2009-02-18 15:15:00,18.32,18.33,18.25,18.27,72600.0,10.6107,10.6165,10.5702,10.5818,72600.0
2009-02-18 15:20:00,18.27,18.31,18.21,18.29,90750.0,10.5818,10.6049,10.547,10.5934,90750.0
2009-02-18 15:25:00,18.29,18.3,18.17,18.19,58200.0,10.5934,10.5991,10.5239,10.5354,58200.0
2009-02-18 15:30:00,18.18,18.25,18.15,18.2,82350.0,10.5296,10.5702,10.5123,10.5412,82350.0
2009-02-18 15:35:00,18.19,18.22,18.17,18.21,62250.0,10.5354,10.5528,10.5239,10.547,62250.0
2009-02-18 15:40:00,18.21,18.31,18.18,18.27,94200.0,10.547,10.6049,10.5296,10.5818,94200.0
2009-02-18 15:45:00,18.27,18.3,18.24,18.24,68700.0,10.5818,10.5991,10.5644,10.5644,68700.0
2009-02-18 15:50:00,18.25,18.31,18.23,18.25,195000.0,10.5702,10.6049,10.5586,10.5702,195000.0
2009-02-18 15:55:00,18.25,18.29,18.21,18.22,174900.0,10.5702,10.5934,10.547,10.5528,174900.0
2009-02-19 09:30:00,18.43,18.63,18.43,18.6,84900.0,10.6744,10.7903,10.6744,10.7729,84900.0
2009-02-19 09:35:00,18.6,18.67,18.55,18.62,42300.0,10.7729,10.8134,10.7439,10.7845,42300.0
2009-02-19 09:40:00,18.62,18.76,18.6,18.71,54300.0,10.7845,10.8656,10.7729,10.8366,54300.0
2009-02-19 09:45:00,18.7,18.75,18.67,18.67,43200.0,10.8308,10.8598,10.8134,10.8134,43200.0
2009-02-19 09:50:00,18.67,18.68,18.61,18.62,120600.0,10.8134,10.8192,10.7787,10.7845,120600.0
2009-02-19 09:55:00,18.64,18.7,18.6,18.7,140100.0,10.7961,10.8308,10.7729,10.8308,140100.0
2009-02-19 10:00:00,18.69,18.69,18.57,18.6,109200.0,10.825,10.825,10.7555,10.7729,109200.0
2009-02-19 10:05:00,18.59,18.59,18.5,18.51,55950.0,10.7671,10.7671,10.715,10.7208,55950.0
2009-02-19 10:10:00,18.51,18.51,18.43,18.46,83100.0,10.7208,10.7208,10.6744,10.6918,83100.0
2009-02-19 10:15:00,18.46,18.47,18.41,18.43,68250.0,10.6918,10.6976,10.6629,10.6744,68250.0
2009-02-19 10:20:00,18.43,18.47,18.39,18.41,57900.0,10.6744,10.6976,10.6513,10.6629,57900.0
2009-02-19 10:25:00,18.41,18.49,18.35,18.49,57900.0,10.6629,10.7092,10.6281,10.7092,57900.0
2009-02-19 10:30:00,18.49,18.49,18.41,18.43,64950.0,10.7092,10.7092,10.6629,10.6744,64950.0
2009-02-19 10:35:00,18.43,18.45,18.4,18.44,84600.0,10.6744,10.686,10.6571,10.6802,84600.0
2009-02-19 10:40:00,18.43,18.5,18.43,18.5,47100.0,10.6744,10.715,10.6744,10.715,47100.0
2009-02-19 10:45:00,18.51,18.53,18.47,18.5,33000.0,10.7208,10.7324,10.6976,10.715,33000.0
2009-02-19 10:50:00,18.5,18.5,18.43,18.45,43200.0,10.715,10.715,10.6744,10.686,43200.0
2009-02-19 10:55:00,18.44,18.47,18.44,18.45,24900.0,10.6802,10.6976,10.6802,10.686,24900.0
2009-02-19 11:00:00,18.45,18.52,18.42,18.48,63300.0,10.686,10.7266,10.6686,10.7034,63300.0
2009-02-19 11:05:00,18.48,18.63,18.48,18.55,111600.0,10.7034,10.7903,10.7034,10.7439,111600.0
2009-02-19 11:10:00,18.55,18.6,18.53,18.58,46050.0,10.7439,10.7729,10.7324,10.7613,46050.0
2009-02-19 11:15:00,18.58,18.59,18.55,18.56,62400.0,10.7613,10.7671,10.7439,10.7497,62400.0
2009-02-19 11:20:00,18.56,18.57,18.47,18.48,55500.0,10.7497,10.7555,10.6976,10.7034,55500.0
2009-02-19 11:25:00,18.47,18.51,18.45,18.45,59400.0,10.6976,10.7208,10.686,10.686,59400.0
2009-02-19 11:30:00,18.46,18.46,18.37,18.38,45000.0,10.6918,10.6918,10.6397,10.6455,45000.0
2009-02-19 11:35:00,18.38,18.39,18.31,18.33,51150.0,10.6455,10.6513,10.6049,10.6165,51150.0
2009-02-19 11:40:00,18.33,18.34,18.24,18.28,50400.0,10.6165,10.6223,10.5644,10.5876,50400.0
2009-02-19 11:45:00,18.28,18.28,18.21,18.21,42600.0,10.5876,10.5876,10.547,10.547,42600.0
2009-02-19 11:50:00,18.21,18.23,18.13,18.13,119250.0,10.547,10.5586,10.5007,10.5007,119250.0
2009-02-19 11:55:00,18.13,18.17,18.04,18.07,136650.0,10.5007,10.5239,10.4486,10.4659,136650.0
2009-02-19 12:00:00,18.07,18.09,17.97,18.01,107400.0,10.4659,10.4775,10.408,10.4312,107400.0
2009-02-19 12:05:00,18.02,18.03,17.97,17.98,106050.0,10.437,10.4428,10.408,10.4138,106050.0
2009-02-19 12:10:00,17.98,17.99,17.85,17.85,120150.0,10.4138,10.4196,10.3385,10.3385,120150.0
2009-02-19 12:15:00,17.85,17.89,17.84,17.87,137850.0,10.3385,10.3617,10.3327,10.3501,137850.0
2009-02-19 12:20:00,17.87,17.93,17.86,17.89,124200.0,10.3501,10.3848,10.3443,10.3617,124200.0
2009-02-19 12:25:00,17.89,17.92,17.87,17.89,198150.0,10.3617,10.3791,10.3501,10.3617,198150.0
2009-02-19 12:30:00,17.88,17.94,17.87,17.94,94500.0,10.3559,10.3906,10.3501,10.3906,94500.0
2009-02-19 12:35:00,17.95,18.02,17.95,18.01,25650.0,10.3964,10.437,10.3964,10.4312,25650.0
2009-02-19 12:40:00,18.02,18.05,17.99,18.04,27600.0,10.437,10.4543,10.4196,10.4486,27600.0
2009-02-19 12:45:00,18.05,18.05,17.99,18.0,25650.0,10.4543,10.4543,10.4196,10.4254,25650.0
2009-02-19 12:50:00,17.99,18.07,17.99,18.05,25050.0,10.4196,10.4659,10.4196,10.4543,25050.0
2009-02-19 12:55:00,18.05,18.07,18.04,18.05,18000.0,10.4543,10.4659,10.4486,10.4543,18000.0
2009-02-19 13:00:00,18.06,18.06,17.95,17.96,41550.0,10.4601,10.4601,10.3964,10.4022,41550.0
2009-02-19 13:05:00,17.96,18.07,17.96,18.07,57750.0,10.4022,10.4659,10.4022,10.4659,57750.0
2009-02-19 13:10:00,18.08,18.12,18.06,18.09,64800.0,10.4717,10.4949,10.4601,10.4775,64800.0
2009-02-19 13:15:00,18.09,18.15,18.05,18.12,130650.0,10.4775,10.5123,10.4543,10.4949,130650.0
2009-02-19 13:20:00,18.13,18.15,18.1,18.14,40200.0,10.5007,10.5123,10.4833,10.5065,40200.0
2009-02-19 13:25:00,18.14,18.19,18.11,18.17,52050.0,10.5065,10.5354,10.4891,10.5239,52050.0
2009-02-19 13:30:00,18.17,18.17,18.14,18.17,125850.0,10.5239,10.5239,10.5065,10.5239,125850.0
2009-02-19 13:35:00,18.16,18.17,18.11,18.12,76200.0,10.5181,10.5239,10.4891,10.4949,76200.0
2009-02-19 13:40:00,18.12,18.12,18.04,18.07,33600.0,10.4949,10.4949,10.4486,10.4659,33600.0
2009-02-19 13:45:00,18.07,18.09,18.0,18.02,75900.0,10.4659,10.4775,10.4254,10.437,75900.0
2009-02-19 13:50:00,18.02,18.02,17.99,17.99,23700.0,10.437,10.437,10.4196,10.4196,23700.0
2009-02-19 13:55:00,17.99,18.01,17.93,17.94,52350.0,10.4196,10.4312,10.3848,10.3906,52350.0
2009-02-19 14:00:00,17.94,18.0,17.94,17.97,91050.0,10.3906,10.4254,10.3906,10.408,91050.0
2009-02-19 14:05:00,17.97,18.05,17.97,18.05,43200.0,10.408,10.4543,10.408,10.4543,43200.0
2009-02-19 14:10:00,18.05,18.07,17.97,17.97,26250.0,10.4543,10.4659,10.408,10.408,26250.0
2009-02-19 14:15:00,17.96,17.97,17.89,17.91,34500.0,10.4022,10.408,10.3617,10.3733,34500.0
2009-02-19 14:20:00,17.91,17.94,17.89,17.91,31650.0,10.3733,10.3906,10.3617,10.3733,31650.0
2009-02-19 14:25:00,17.91,17.99,17.9,17.97,48000.0,10.3733,10.4196,10.3675,10.408,48000.0
2009-02-19 14:30:00,17.97,17.97,17.93,17.95,33450.0,10.408,10.408,10.3848,10.3964,33450.0
2009-02-19 14:35:00,17.95,17.99,17.94,17.99,35700.0,10.3964,10.4196,10.3906,10.4196,35700.0
2009-02-19 14:40:00,17.99,17.99,17.88,17.89,64500.0,10.4196,10.4196,10.3559,10.3617,64500.0
2009-02-19 14:45:00,17.89,17.93,17.87,17.87,77550.0,10.3617,10.3848,10.3501,10.3501,77550.0
2009-02-19 14:50:00,17.87,17.93,17.84,17.93,125250.0,10.3501,10.3848,10.3327,10.3848,125250.0
2009-02-19 14:55:00,17.93,17.99,17.93,17.96,65250.0,10.3848,10.4196,10.3848,10.4022,65250.0
2009-02-19 15:00:00,17.95,17.99,17.95,17.97,61650.0,10.3964,10.4196,10.3964,10.408,61650.0
2009-02-19 15:05:00,17.97,17.97,17.91,17.91,130800.0,10.408,10.408,10.3733,10.3733,130800.0
2009-02-19 15:10:00,17.9,17.9,17.81,17.83,119250.0,10.3675,10.3675,10.3153,10.3269,119250.0
2009-02-19 15:15:00,17.83,17.87,17.82,17.83,124050.0,10.3269,10.3501,10.3211,10.3269,124050.0
2009-02-19 15:20:00,17.83,17.85,17.79,17.81,72750.0,10.3269,10.3385,10.3038,10.3153,72750.0
2009-02-19 15:25:00,17.81,17.89,17.8,17.87,94950.0,10.3153,10.3617,10.3096,10.3501,94950.0
2009-02-19 15:30:00,17.87,17.88,17.73,17.74,108900.0,10.3501,10.3559,10.269,10.2748,108900.0
2009-02-19 15:35:00,17.74,17.79,17.69,17.7,80850.0,10.2748,10.3038,10.2458,10.2516,80850.0
2009-02-19 15:40:00,17.7,17.81,17.68,17.81,79050.0,10.2516,10.3153,10.2401,10.3153,79050.0
2009-02-19 15:45:00,17.81,17.88,17.77,17.83,154800.0,10.3153,10.3559,10.2922,10.3269,154800.0
2009-02-19 15:50:00,17.82,17.88,17.8,17.82,195300.0,10.3211,10.3559,10.3096,10.3211,195300.0
2009-02-19 15:55:00,17.82,17.83,17.75,17.75,307500.0,10.3211,10.3269,10.2806,10.2806,307500.0
2009-02-20 09:30:00,17.72,17.86,17.55,17.59,510600.0,10.2632,10.3443,10.1648,10.1879,510600.0
2009-02-20 09:35:00,17.62,17.63,17.46,17.46,149850.0,10.2053,10.2111,10.1126,10.1126,149850.0
2009-02-20 09:40:00,17.47,17.51,17.35,17.35,70800.0,10.1184,10.1416,10.0489,10.0489,70800.0
2009-02-20 09:45:00,17.35,17.45,17.29,17.38,145350.0,10.0489,10.1068,10.0142,10.0663,145350.0
2009-02-20 09:50:00,17.39,17.5,17.37,17.44,240300.0,10.0721,10.1358,10.0605,10.101,240300.0
2009-02-20 09:55:00,17.44,17.54,17.42,17.52,88050.0,10.101,10.159,10.0895,10.1474,88050.0
2009-02-20 10:00:00,17.52,17.61,17.48,17.59,73650.0,10.1474,10.1995,10.1242,10.1879,73650.0
2009-02-20 10:05:00,17.61,17.87,17.61,17.75,237900.0,10.1995,10.3501,10.1995,10.2806,237900.0
2009-02-20 10:10:00,17.76,17.83,17.74,17.79,94050.0,10.2864,10.3269,10.2748,10.3038,94050.0
2009-02-20 10:15:00,17.79,17.9,17.77,17.85,97800.0,10.3038,10.3675,10.2922,10.3385,97800.0
2009-02-20 10:20:00,17.84,17.86,17.69,17.69,135000.0,10.3327,10.3443,10.2458,10.2458,135000.0
2009-02-20 10:25:00,17.69,17.73,17.67,17.72,47400.0,10.2458,10.269,10.2343,10.2632,47400.0
2009-02-20 10:30:00,17.72,17.73,17.67,17.72,61200.0,10.2632,10.269,10.2343,10.2632,61200.0
2009-02-20 10:35:00,17.73,17.81,17.71,17.8,64650.0,10.269,10.3153,10.2574,10.3096,64650.0
2009-02-20 10:40:00,17.8,17.83,17.72,17.81,73950.0,10.3096,10.3269,10.2632,10.3153,73950.0
2009-02-20 10:45:00,17.81,17.81,17.71,17.75,90000.0,10.3153,10.3153,10.2574,10.2806,90000.0
2009-02-20 10:50:00,17.74,17.75,17.62,17.64,63450.0,10.2748,10.2806,10.2053,10.2169,63450.0
2009-02-20 10:55:00,17.64,17.68,17.59,17.66,67350.0,10.2169,10.2401,10.1879,10.2285,67350.0
2009-02-20 11:00:00,17.67,17.72,17.64,17.65,80100.0,10.2343,10.2632,10.2169,10.2227,80100.0
2009-02-20 11:05:00,17.65,17.69,17.59,17.61,89400.0,10.2227,10.2458,10.1879,10.1995,89400.0
2009-02-20 11:10:00,17.62,17.68,17.6,17.61,92250.0,10.2053,10.2401,10.1937,10.1995,92250.0
2009-02-20 11:15:00,17.61,17.62,17.55,17.58,92700.0,10.1995,10.2053,10.1648,10.1821,92700.0
2009-02-20 11:20:00,17.57,17.59,17.55,17.55,105600.0,10.1763,10.1879,10.1648,10.1648,105600.0
2009-02-20 11:25:00,17.55,17.64,17.53,17.61,74250.0,10.1648,10.2169,10.1532,10.1995,74250.0
2009-02-20 11:30:00,17.61,17.61,17.49,17.53,80700.0,10.1995,10.1995,10.13,10.1532,80700.0
2009-02-20 11:35:00,17.53,17.6,17.51,17.6,58350.0,10.1532,10.1937,10.1416,10.1937,58350.0
2009-02-20 11:40:00,17.6,17.63,17.56,17.62,61950.0,10.1937,10.2111,10.1705,10.2053,61950.0
2009-02-20 11:45:00,17.62,17.65,17.57,17.65,57150.0,10.2053,10.2227,10.1763,10.2227,57150.0
2009-02-20 11:50:00,17.65,17.66,17.6,17.63,40800.0,10.2227,10.2285,10.1937,10.2111,40800.0
2009-02-20 11:55:00,17.62,17.66,17.6,17.61,47250.0,10.2053,10.2285,10.1937,10.1995,47250.0
2009-02-20 12:00:00,17.6,17.67,17.59,17.67,91350.0,10.1937,10.2343,10.1879,10.2343,91350.0
2009-02-20 12:05:00,17.66,17.72,17.62,17.72,76800.0,10.2285,10.2632,10.2053,10.2632,76800.0
2009-02-20 12:10:00,17.71,17.76,17.67,17.67,114600.0,10.2574,10.2864,10.2343,10.2343,114600.0
2009-02-20 12:15:00,17.67,17.68,17.61,17.68,96150.0,10.2343,10.2401,10.1995,10.2401,96150.0
2009-02-20 12:20:00,17.67,17.7,17.62,17.64,55200.0,10.2343,10.2516,10.2053,10.2169,55200.0
2009-02-20 12:25:00,17.63,17.66,17.61,17.66,33150.0,10.2111,10.2285,10.1995,10.2285,33150.0
2009-02-20 12:30:00,17.65,17.66,17.6,17.65,52500.0,10.2227,10.2285,10.1937,10.2227,52500.0
2009-02-20 12:35:00,17.65,17.71,17.63,17.67,45150.0,10.2227,10.2574,10.2111,10.2343,45150.0
2009-02-20 12:40:00,17.67,17.67,17.55,17.57,57300.0,10.2343,10.2343,10.1648,10.1763,57300.0
2009-02-20 12:45:00,17.57,17.59,17.51,17.52,98400.0,10.1763,10.1879,10.1416,10.1474,98400.0
2009-02-20 12:50:00,17.52,17.54,17.49,17.52,119400.0,10.1474,10.159,10.13,10.1474,119400.0
2009-02-20 12:55:00,17.53,17.57,17.49,17.53,93450.0,10.1532,10.1763,10.13,10.1532,93450.0
2009-02-20 13:00:00,17.52,17.54,17.47,17.53,102450.0,10.1474,10.159,10.1184,10.1532,102450.0
2009-02-20 13:05:00,17.51,17.55,17.44,17.45,58800.0,10.1416,10.1648,10.101,10.1068,58800.0
2009-02-20 13:10:00,17.45,17.46,17.4,17.41,55800.0,10.1068,10.1126,10.0779,10.0837,55800.0
2009-02-20 13:15:00,17.42,17.43,17.33,17.4,189600.0,10.0895,10.0953,10.0373,10.0779,189600.0
2009-02-20 13:20:00,17.39,17.44,17.36,17.36,77850.0,10.0721,10.101,10.0547,10.0547,77850.0
2009-02-20 13:25:00,17.36,17.46,17.36,17.4,46350.0,10.0547,10.1126,10.0547,10.0779,46350.0
2009-02-20 13:30:00,17.4,17.45,17.37,17.43,64800.0,10.0779,10.1068,10.0605,10.0953,64800.0
2009-02-20 13:35:00,17.43,17.46,17.39,17.43,62550.0,10.0953,10.1126,10.0721,10.0953,62550.0
2009-02-20 13:40:00,17.43,17.48,17.38,17.47,82050.0,10.0953,10.1242,10.0663,10.1184,82050.0
2009-02-20 13:45:00,17.47,17.48,17.43,17.48,56850.0,10.1184,10.1242,10.0953,10.1242,56850.0
2009-02-20 13:50:00,17.47,17.57,17.47,17.54,59700.0,10.1184,10.1763,10.1184,10.159,59700.0
2009-02-20 13:55:00,17.54,17.59,17.5,17.53,68100.0,10.159,10.1879,10.1358,10.1532,68100.0
2009-02-20 14:00:00,17.52,17.56,17.47,17.48,56700.0,10.1474,10.1705,10.1184,10.1242,56700.0
2009-02-20 14:05:00,17.47,17.52,17.47,17.51,67950.0,10.1184,10.1474,10.1184,10.1416,67950.0
2009-02-20 14:10:00,17.51,17.53,17.46,17.49,60150.0,10.1416,10.1532,10.1126,10.13,60150.0
2009-02-20 14:15:00,17.5,17.75,17.49,17.66,231600.0,10.1358,10.2806,10.13,10.2285,231600.0
2009-02-20 14:20:00,17.65,17.82,17.61,17.79,143250.0,10.2227,10.3211,10.1995,10.3038,143250.0
2009-02-20 14:25:00,17.79,17.91,17.72,17.73,245250.0,10.3038,10.3733,10.2632,10.269,245250.0
2009-02-20 14:30:00,17.73,17.86,17.73,17.82,192000.0,10.269,10.3443,10.269,10.3211,192000.0
2009-02-20 14:35:00,17.82,17.94,17.77,17.92,241050.0,10.3211,10.3906,10.2922,10.3791,241050.0
2009-02-20 14:40:00,17.93,17.99,17.84,17.88,201150.0,10.3848,10.4196,10.3327,10.3559,201150.0
2009-02-20 14:45:00,17.89,18.0,17.87,17.99,142800.0,10.3617,10.4254,10.3501,10.4196,142800.0
2009-02-20 14:50:00,18.0,18.08,17.95,17.96,210150.0,10.4254,10.4717,10.3964,10.4022,210150.0
2009-02-20 14:55:00,17.95,17.97,17.86,17.91,94050.0,10.3964,10.408,10.3443,10.3733,94050.0
2009-02-20 15:00:00,17.91,17.91,17.78,17.84,161400.0,10.3733,10.3733,10.298,10.3327,161400.0
2009-02-20 15:05:00,17.83,17.89,17.79,17.84,133950.0,10.3269,10.3617,10.3038,10.3327,133950.0
2009-02-20 15:10:00,17.83,17.87,17.74,17.87,128700.0,10.3269,10.3501,10.2748,10.3501,128700.0
2009-02-20 15:15:00,17.86,17.91,17.83,17.89,91350.0,10.3443,10.3733,10.3269,10.3617,91350.0
2009-02-20 15:20:00,17.89,17.92,17.84,17.89,111000.0,10.3617,10.3791,10.3327,10.3617,111000.0
2009-02-20 15:25:00,17.89,17.93,17.73,17.74,201600.0,10.3617,10.3848,10.269,10.2748,201600.0
2009-02-20 15:30:00,17.74,17.79,17.67,17.73,114150.0,10.2748,10.3038,10.2343,10.269,114150.0
2009-02-20 15:35:00,17.73,17.79,17.72,17.74,79050.0,10.269,10.3038,10.2632,10.2748,79050.0
2009-02-20 15:40:00,17.73,17.79,17.7,17.72,147600.0,10.269,10.3038,10.2516,10.2632,147600.0
2009-02-20 15:45:00,17.72,17.77,17.69,17.73,139200.0,10.2632,10.2922,10.2458,10.269,139200.0
2009-02-20 15:50:00,17.73,17.9,17.69,17.83,347400.0,10.269,10.3675,10.2458,10.3269,347400.0
2009-02-20 15:55:00,17.83,17.87,17.81,17.82,172950.0,10.3269,10.3501,10.3153,10.3211,172950.0
2009-02-23 09:30:00,17.89,18.02,17.72,17.87,127200.0,10.3617,10.437,10.2632,10.3501,127200.0
2009-02-23 09:35:00,17.89,18.0,17.85,17.97,36750.0,10.3617,10.4254,10.3385,10.408,36750.0
2009-02-23 09:40:00,17.97,17.97,17.77,17.81,62100.0,10.408,10.408,10.2922,10.3153,62100.0
2009-02-23 09:45:00,17.8,17.95,17.78,17.92,96600.0,10.3096,10.3964,10.298,10.3791,96600.0
2009-02-23 09:50:00,17.92,17.99,17.79,17.89,118650.0,10.3791,10.4196,10.3038,10.3617,118650.0
2009-02-23 09:55:00,17.89,17.97,17.86,17.94,106200.0,10.3617,10.408,10.3443,10.3906,106200.0
2009-02-23 10:00:00,17.92,17.95,17.79,17.83,182550.0,10.3791,10.3964,10.3038,10.3269,182550.0
2009-02-23 10:05:00,17.83,17.83,17.54,17.59,357150.0,10.3269,10.3269,10.159,10.1879,357150.0
2009-02-23 10:10:00,17.59,17.6,17.45,17.51,133950.0,10.1879,10.1937,10.1068,10.1416,133950.0
2009-02-23 10:15:00,17.5,17.55,17.45,17.51,83100.0,10.1358,10.1648,10.1068,10.1416,83100.0
2009-02-23 10:20:00,17.52,17.6,17.5,17.55,54750.0,10.1474,10.1937,10.1358,10.1648,54750.0
2009-02-23 10:25:00,17.55,17.59,17.51,17.55,37950.0,10.1648,10.1879,10.1416,10.1648,37950.0
2009-02-23 10:30:00,17.55,17.55,17.45,17.45,61950.0,10.1648,10.1648,10.1068,10.1068,61950.0
2009-02-23 10:35:00,17.45,17.45,17.36,17.39,77250.0,10.1068,10.1068,10.0547,10.0721,77250.0
2009-02-23 10:40:00,17.39,17.44,17.35,17.39,64050.0,10.0721,10.101,10.0489,10.0721,64050.0
2009-02-23 10:45:00,17.39,17.41,17.35,17.39,77100.0,10.0721,10.0837,10.0489,10.0721,77100.0
2009-02-23 10:50:00,17.4,17.44,17.33,17.37,195450.0,10.0779,10.101,10.0373,10.0605,195450.0
2009-02-23 10:55:00,17.35,17.38,17.3,17.3,107400.0,10.0489,10.0663,10.02,10.02,107400.0
2009-02-23 11:00:00,17.31,17.37,17.31,17.33,67650.0,10.0258,10.0605,10.0258,10.0373,67650.0
2009-02-23 11:05:00,17.34,17.37,17.28,17.3,115350.0,10.0431,10.0605,10.0084,10.02,115350.0
2009-02-23 11:10:00,17.3,17.38,17.29,17.35,92700.0,10.02,10.0663,10.0142,10.0489,92700.0
2009-02-23 11:15:00,17.35,17.39,17.33,17.33,77250.0,10.0489,10.0721,10.0373,10.0373,77250.0
2009-02-23 11:20:00,17.34,17.39,17.33,17.34,90150.0,10.0431,10.0721,10.0373,10.0431,90150.0
2009-02-23 11:25:00,17.33,17.39,17.32,17.33,85050.0,10.0373,10.0721,10.0315,10.0373,85050.0
2009-02-23 11:30:00,17.31,17.31,17.17,17.22,93150.0,10.0258,10.0258,9.9447,9.9736,93150.0
2009-02-23 11:35:00,17.21,17.28,17.21,17.27,27000.0,9.9678,10.0084,9.9678,10.0026,27000.0
2009-02-23 11:40:00,17.26,17.26,17.17,17.24,54600.0,9.9968,9.9968,9.9447,9.9852,54600.0
2009-02-23 11:45:00,17.23,17.25,17.19,17.22,59400.0,9.9794,9.991,9.9562,9.9736,59400.0
2009-02-23 11:50:00,17.23,17.25,17.18,17.18,79800.0,9.9794,9.991,9.9505,9.9505,79800.0
2009-02-23 11:55:00,17.19,17.19,17.12,17.17,72150.0,9.9562,9.9562,9.9157,9.9447,72150.0
2009-02-23 12:00:00,17.17,17.18,17.08,17.08,39900.0,9.9447,9.9505,9.8925,9.8925,39900.0
2009-02-23 12:05:00,17.08,17.13,17.08,17.12,55650.0,9.8925,9.9215,9.8925,9.9157,55650.0
2009-02-23 12:10:00,17.11,17.21,17.1,17.19,49800.0,9.9099,9.9678,9.9041,9.9562,49800.0
2009-02-23 12:15:00,17.19,17.19,17.14,17.17,64800.0,9.9562,9.9562,9.9273,9.9447,64800.0
2009-02-23 12:20:00,17.17,17.24,17.17,17.24,51750.0,9.9447,9.9852,9.9447,9.9852,51750.0
2009-02-23 12:25:00,17.23,17.24,17.19,17.21,36750.0,9.9794,9.9852,9.9562,9.9678,36750.0
2009-02-23 12:30:00,17.21,17.21,17.13,17.15,57300.0,9.9678,9.9678,9.9215,9.9331,57300.0
2009-02-23 12:35:00,17.15,17.2,17.13,17.17,21000.0,9.9331,9.962,9.9215,9.9447,21000.0
2009-02-23 12:40:00,17.17,17.19,17.16,17.17,42000.0,9.9447,9.9562,9.9389,9.9447,42000.0
2009-02-23 12:45:00,17.17,17.17,17.05,17.06,128400.0,9.9447,9.9447,9.8752,9.881,128400.0
2009-02-23 12:50:00,17.07,17.1,16.98,16.99,127950.0,9.8867,9.9041,9.8346,9.8404,127950.0
2009-02-23 12:55:00,16.99,16.99,16.95,16.96,66000.0,9.8404,9.8404,9.8172,9.823,66000.0
2009-02-23 13:00:00,16.95,16.97,16.93,16.97,82200.0,9.8172,9.8288,9.8057,9.8288,82200.0
2009-02-23 13:05:00,16.98,17.1,16.97,17.1,132750.0,9.8346,9.9041,9.8288,9.9041,132750.0
2009-02-23 13:10:00,17.1,17.16,17.08,17.14,42300.0,9.9041,9.9389,9.8925,9.9273,42300.0
2009-02-23 13:15:00,17.13,17.17,17.13,17.17,58800.0,9.9215,9.9447,9.9215,9.9447,58800.0
2009-02-23 13:20:00,17.17,17.18,17.15,17.17,25800.0,9.9447,9.9505,9.9331,9.9447,25800.0
2009-02-23 13:25:00,17.17,17.21,17.15,17.17,35850.0,9.9447,9.9678,9.9331,9.9447,35850.0
2009-02-23 13:30:00,17.17,17.22,17.13,17.15,56700.0,9.9447,9.9736,9.9215,9.9331,56700.0
2009-02-23 13:35:00,17.16,17.23,17.15,17.21,39300.0,9.9389,9.9794,9.9331,9.9678,39300.0
2009-02-23 13:40:00,17.21,17.25,17.19,17.25,30000.0,9.9678,9.991,9.9562,9.991,30000.0
2009-02-23 13:45:00,17.25,17.25,17.19,17.2,33000.0,9.991,9.991,9.9562,9.962,33000.0
2009-02-23 13:50:00,17.2,17.2,17.17,17.19,31950.0,9.962,9.962,9.9447,9.9562,31950.0
2009-02-23 13:55:00,17.19,17.22,17.13,17.19,116250.0,9.9562,9.9736,9.9215,9.9562,116250.0
2009-02-23 14:00:00,17.18,17.22,17.14,17.22,112200.0,9.9505,9.9736,9.9273,9.9736,112200.0
2009-02-23 14:05:00,17.22,17.24,17.17,17.17,62250.0,9.9736,9.9852,9.9447,9.9447,62250.0
2009-02-23 14:10:00,17.17,17.23,17.15,17.21,49950.0,9.9447,9.9794,9.9331,9.9678,49950.0
2009-02-23 14:15:00,17.21,17.31,17.21,17.25,51600.0,9.9678,10.0258,9.9678,9.991,51600.0
2009-02-23 14:20:00,17.25,17.31,17.24,17.24,49950.0,9.991,10.0258,9.9852,9.9852,49950.0
2009-02-23 14:25:00,17.23,17.31,17.23,17.26,131700.0,9.9794,10.0258,9.9794,9.9968,131700.0
2009-02-23 14:30:00,17.25,17.28,17.17,17.17,144300.0,9.991,10.0084,9.9447,9.9447,144300.0
2009-02-23 14:35:00,17.18,17.18,17.11,17.11,150150.0,9.9505,9.9505,9.9099,9.9099,150150.0
2009-02-23 14:40:00,17.11,17.12,17.0,17.02,199050.0,9.9099,9.9157,9.8462,9.8578,199050.0
2009-02-23 14:45:00,17.01,17.02,16.94,16.97,93150.0,9.852,9.8578,9.8115,9.8288,93150.0
2009-02-23 14:50:00,16.96,16.97,16.86,16.87,166350.0,9.823,9.8288,9.7651,9.7709,166350.0
2009-02-23 14:55:00,16.87,16.9,16.85,16.85,159600.0,9.7709,9.7883,9.7593,9.7593,159600.0
2009-02-23 15:00:00,16.85,16.89,16.84,16.89,198900.0,9.7593,9.7825,9.7535,9.7825,198900.0
2009-02-23 15:05:00,16.89,16.92,16.87,16.89,149700.0,9.7825,9.7999,9.7709,9.7825,149700.0
2009-02-23 15:10:00,16.89,16.92,16.83,16.91,199800.0,9.7825,9.7999,9.7477,9.7941,199800.0
2009-02-23 15:15:00,16.91,16.93,16.89,16.9,116400.0,9.7941,9.8057,9.7825,9.7883,116400.0
2009-02-23 15:20:00,16.91,16.92,16.8,16.82,198450.0,9.7941,9.7999,9.7304,9.7419,198450.0
2009-02-23 15:25:00,16.81,16.94,16.81,16.87,182100.0,9.7362,9.8115,9.7362,9.7709,182100.0
2009-02-23 15:30:00,16.87,17.01,16.87,16.91,200100.0,9.7709,9.852,9.7709,9.7941,200100.0
2009-02-23 15:35:00,16.92,16.98,16.91,16.96,220050.0,9.7999,9.8346,9.7941,9.823,220050.0
2009-02-23 15:40:00,16.96,16.98,16.89,16.94,217050.0,9.823,9.8346,9.7825,9.8115,217050.0
2009-02-23 15:45:00,16.94,16.98,16.88,16.88,280050.0,9.8115,9.8346,9.7767,9.7767,280050.0
2009-02-23 15:50:00,16.88,16.91,16.84,16.88,357000.0,9.7767,9.7941,9.7535,9.7767,357000.0
2009-02-23 15:55:00,16.89,16.93,16.84,16.87,430950.0,9.7825,9.8057,9.7535,9.7709,430950.0
2009-02-24 09:30:00,17.03,17.25,16.97,17.01,136950.0,9.8636,9.991,9.8288,9.852,136950.0
2009-02-24 09:35:00,16.98,17.05,16.92,16.99,90150.0,9.8346,9.8752,9.7999,9.8404,90150.0
2009-02-24 09:40:00,17.01,17.13,16.99,17.03,261900.0,9.852,9.9215,9.8404,9.8636,261900.0
2009-02-24 09:45:00,17.03,17.06,16.97,17.0,140550.0,9.8636,9.881,9.8288,9.8462,140550.0
2009-02-24 09:50:00,17.01,17.09,17.0,17.0,113700.0,9.852,9.8983,9.8462,9.8462,113700.0
2009-02-24 09:55:00,17.01,17.04,16.96,16.96,64050.0,9.852,9.8694,9.823,9.823,64050.0
2009-02-24 10:00:00,16.95,16.95,16.79,16.88,151050.0,9.8172,9.8172,9.7246,9.7767,151050.0
2009-02-24 10:05:00,16.88,16.89,16.78,16.81,89400.0,9.7767,9.7825,9.7188,9.7362,89400.0
2009-02-24 10:10:00,16.81,16.83,16.73,16.73,65250.0,9.7362,9.7477,9.6898,9.6898,65250.0
2009-02-24 10:15:00,16.73,16.75,16.67,16.72,117900.0,9.6898,9.7014,9.6551,9.684,117900.0
2009-02-24 10:20:00,16.71,16.75,16.67,16.73,74700.0,9.6782,9.7014,9.6551,9.6898,74700.0
2009-02-24 10:25:00,16.72,16.79,16.67,16.73,145650.0,9.684,9.7246,9.6551,9.6898,145650.0
2009-02-24 10:30:00,16.73,16.87,16.72,16.87,110400.0,9.6898,9.7709,9.684,9.7709,110400.0
2009-02-24 10:35:00,16.87,16.92,16.85,16.91,79650.0,9.7709,9.7999,9.7593,9.7941,79650.0
2009-02-24 10:40:00,16.9,16.9,16.84,16.85,97050.0,9.7883,9.7883,9.7535,9.7593,97050.0
2009-02-24 10:45:00,16.85,17.03,16.85,17.03,125850.0,9.7593,9.8636,9.7593,9.8636,125850.0
2009-02-24 10:50:00,17.03,17.11,17.03,17.09,148800.0,9.8636,9.9099,9.8636,9.8983,148800.0
2009-02-24 10:55:00,17.08,17.11,16.97,16.99,83700.0,9.8925,9.9099,9.8288,9.8404,83700.0
2009-02-24 11:00:00,16.99,17.07,16.99,17.05,52500.0,9.8404,9.8867,9.8404,9.8752,52500.0
2009-02-24 11:05:00,17.05,17.09,16.99,16.99,76050.0,9.8752,9.8983,9.8404,9.8404,76050.0
2009-02-24 11:10:00,16.99,17.06,16.96,17.04,78900.0,9.8404,9.881,9.823,9.8694,78900.0
2009-02-24 11:15:00,17.04,17.1,17.02,17.03,51600.0,9.8694,9.9041,9.8578,9.8636,51600.0
2009-02-24 11:20:00,17.03,17.09,16.99,17.01,58650.0,9.8636,9.8983,9.8404,9.852,58650.0
2009-02-24 11:25:00,17.01,17.02,16.97,17.0,82800.0,9.852,9.8578,9.8288,9.8462,82800.0
2009-02-24 11:30:00,17.01,17.03,16.92,16.96,64350.0,9.852,9.8636,9.7999,9.823,64350.0
2009-02-24 11:35:00,16.96,17.03,16.96,17.01,42600.0,9.823,9.8636,9.823,9.852,42600.0
2009-02-24 11:40:00,17.02,17.05,17.01,17.01,34350.0,9.8578,9.8752,9.852,9.852,34350.0
2009-02-24 11:45:00,17.01,17.01,16.87,16.87,63000.0,9.852,9.852,9.7709,9.7709,63000.0
2009-02-24 11:50:00,16.87,16.93,16.87,16.91,42900.0,9.7709,9.8057,9.7709,9.7941,42900.0
2009-02-24 11:55:00,16.91,16.95,16.9,16.95,40050.0,9.7941,9.8172,9.7883,9.8172,40050.0
2009-02-24 12:00:00,16.94,17.0,16.93,16.98,54450.0,9.8115,9.8462,9.8057,9.8346,54450.0
2009-02-24 12:05:00,16.97,16.97,16.89,16.91,36600.0,9.8288,9.8288,9.7825,9.7941,36600.0
2009-02-24 12:10:00,16.9,16.9,16.86,16.89,60600.0,9.7883,9.7883,9.7651,9.7825,60600.0
2009-02-24 12:15:00,16.89,16.91,16.84,16.9,49650.0,9.7825,9.7941,9.7535,9.7883,49650.0
2009-02-24 12:20:00,16.89,16.95,16.89,16.91,46350.0,9.7825,9.8172,9.7825,9.7941,46350.0
2009-02-24 12:25:00,16.92,16.93,16.87,16.91,163350.0,9.7999,9.8057,9.7709,9.7941,163350.0
2009-02-24 12:30:00,16.91,16.98,16.91,16.98,65400.0,9.7941,9.8346,9.7941,9.8346,65400.0
2009-02-24 12:35:00,16.97,17.09,16.97,17.03,46350.0,9.8288,9.8983,9.8288,9.8636,46350.0
2009-02-24 12:40:00,17.03,17.09,17.02,17.09,30450.0,9.8636,9.8983,9.8578,9.8983,30450.0
2009-02-24 12:45:00,17.09,17.11,17.09,17.1,29100.0,9.8983,9.9099,9.8983,9.9041,29100.0
2009-02-24 12:50:00,17.09,17.13,17.07,17.11,104700.0,9.8983,9.9215,9.8867,9.9099,104700.0
2009-02-24 12:55:00,17.11,17.13,17.08,17.1,38400.0,9.9099,9.9215,9.8925,9.9041,38400.0
2009-02-24 13:00:00,17.11,17.13,17.07,17.13,29100.0,9.9099,9.9215,9.8867,9.9215,29100.0
2009-02-24 13:05:00,17.13,17.15,17.11,17.12,61200.0,9.9215,9.9331,9.9099,9.9157,61200.0
2009-02-24 13:10:00,17.12,17.13,17.01,17.01,78150.0,9.9157,9.9215,9.852,9.852,78150.0
2009-02-24 13:15:00,17.01,17.04,17.01,17.02,44100.0,9.852,9.8694,9.852,9.8578,44100.0
2009-02-24 13:20:00,17.02,17.17,17.01,17.17,78000.0,9.8578,9.9447,9.852,9.9447,78000.0
2009-02-24 13:25:00,17.17,17.24,17.16,17.24,78300.0,9.9447,9.9852,9.9389,9.9852,78300.0
2009-02-24 13:30:00,17.25,17.34,17.22,17.33,269100.0,9.991,10.0431,9.9736,10.0373,269100.0
2009-02-24 13:35:00,17.33,17.35,17.28,17.33,138450.0,10.0373,10.0489,10.0084,10.0373,138450.0
2009-02-24 13:40:00,17.33,17.36,17.29,17.3,111900.0,10.0373,10.0547,10.0142,10.02,111900.0
2009-02-24 13:45:00,17.31,17.35,17.29,17.35,97500.0,10.0258,10.0489,10.0142,10.0489,97500.0
2009-02-24 13:50:00,17.35,17.42,17.35,17.36,59100.0,10.0489,10.0895,10.0489,10.0547,59100.0
2009-02-24 13:55:00,17.36,17.45,17.36,17.45,101250.0,10.0547,10.1068,10.0547,10.1068,101250.0
2009-02-24 14:00:00,17.44,17.47,17.39,17.41,77550.0,10.101,10.1184,10.0721,10.0837,77550.0
2009-02-24 14:05:00,17.41,17.5,17.41,17.49,128100.0,10.0837,10.1358,10.0837,10.13,128100.0
2009-02-24 14:10:00,17.48,17.48,17.39,17.43,76650.0,10.1242,10.1242,10.0721,10.0953,76650.0
2009-02-24 14:15:00,17.43,17.63,17.43,17.62,164100.0,10.0953,10.2111,10.0953,10.2053,164100.0
2009-02-24 14:20:00,17.62,17.63,17.55,17.62,75600.0,10.2053,10.2111,10.1648,10.2053,75600.0
2009-02-24 14:25:00,17.63,17.66,17.61,17.63,80850.0,10.2111,10.2285,10.1995,10.2111,80850.0
2009-02-24 14:30:00,17.63,17.63,17.56,17.56,89700.0,10.2111,10.2111,10.1705,10.1705,89700.0
2009-02-24 14:35:00,17.57,17.57,17.5,17.53,113550.0,10.1763,10.1763,10.1358,10.1532,113550.0
2009-02-24 14:40:00,17.53,17.57,17.45,17.47,105600.0,10.1532,10.1763,10.1068,10.1184,105600.0
2009-02-24 14:45:00,17.47,17.51,17.46,17.49,37800.0,10.1184,10.1416,10.1126,10.13,37800.0
2009-02-24 14:50:00,17.49,17.51,17.45,17.47,69150.0,10.13,10.1416,10.1068,10.1184,69150.0
2009-02-24 14:55:00,17.47,17.59,17.47,17.58,110400.0,10.1184,10.1879,10.1184,10.1821,110400.0
2009-02-24 15:00:00,17.59,17.67,17.57,17.63,142200.0,10.1879,10.2343,10.1763,10.2111,142200.0
2009-02-24 15:05:00,17.63,17.72,17.62,17.72,138450.0,10.2111,10.2632,10.2053,10.2632,138450.0
2009-02-24 15:10:00,17.73,17.77,17.69,17.77,117450.0,10.269,10.2922,10.2458,10.2922,117450.0
2009-02-24 15:15:00,17.76,17.79,17.73,17.77,92100.0,10.2864,10.3038,10.269,10.2922,92100.0
2009-02-24 15:20:00,17.77,17.8,17.73,17.76,132450.0,10.2922,10.3096,10.269,10.2864,132450.0
2009-02-24 15:25:00,17.76,17.81,17.7,17.71,98250.0,10.2864,10.3153,10.2516,10.2574,98250.0
2009-02-24 15:30:00,17.71,17.75,17.6,17.62,119550.0,10.2574,10.2806,10.1937,10.2053,119550.0
2009-02-24 15:35:00,17.62,17.68,17.62,17.68,87300.0,10.2053,10.2401,10.2053,10.2401,87300.0
2009-02-24 15:40:00,17.68,17.76,17.48,17.73,425700.0,10.2401,10.2864,10.1242,10.269,425700.0
2009-02-24 15:45:00,17.73,17.79,17.73,17.77,392400.0,10.269,10.3038,10.269,10.2922,392400.0
2009-02-24 15:50:00,17.77,17.81,17.73,17.75,334200.0,10.2922,10.3153,10.269,10.2806,334200.0
2009-02-24 15:55:00,17.75,17.75,17.71,17.75,441450.0,10.2806,10.2806,10.2574,10.2806,441450.0
2009-02-25 09:30:00,17.45,17.64,17.41,17.6,154800.0,10.1068,10.2169,10.0837,10.1937,154800.0
2009-02-25 09:35:00,17.6,17.66,17.47,17.49,85050.0,10.1937,10.2285,10.1184,10.13,85050.0
2009-02-25 09:40:00,17.49,17.5,17.35,17.36,118050.0,10.13,10.1358,10.0489,10.0547,118050.0
2009-02-25 09:45:00,17.36,17.36,17.23,17.27,84000.0,10.0547,10.0547,9.9794,10.0026,84000.0
2009-02-25 09:50:00,17.27,17.29,17.18,17.2,81000.0,10.0026,10.0142,9.9505,9.962,81000.0
2009-02-25 09:55:00,17.2,17.22,17.1,17.1,86550.0,9.962,9.9736,9.9041,9.9041,86550.0
2009-02-25 10:00:00,17.09,17.1,16.93,16.95,177900.0,9.8983,9.9041,9.8057,9.8172,177900.0
2009-02-25 10:05:00,16.97,16.97,16.89,16.97,155700.0,9.8288,9.8288,9.7825,9.8288,155700.0
2009-02-25 10:10:00,16.97,16.99,16.89,16.97,70950.0,9.8288,9.8404,9.7825,9.8288,70950.0
2009-02-25 10:15:00,16.96,16.97,16.9,16.97,71100.0,9.823,9.8288,9.7883,9.8288,71100.0
2009-02-25 10:20:00,16.97,17.01,16.96,17.01,77550.0,9.8288,9.852,9.823,9.852,77550.0
2009-02-25 10:25:00,17.0,17.1,16.95,17.09,65100.0,9.8462,9.9041,9.8172,9.8983,65100.0
2009-02-25 10:30:00,17.08,17.11,16.96,16.97,59250.0,9.8925,9.9099,9.823,9.8288,59250.0
2009-02-25 10:35:00,16.97,17.02,16.95,16.97,51000.0,9.8288,9.8578,9.8172,9.8288,51000.0
2009-02-25 10:40:00,16.95,16.99,16.79,16.81,131100.0,9.8172,9.8404,9.7246,9.7362,131100.0
2009-02-25 10:45:00,16.81,16.89,16.81,16.86,97500.0,9.7362,9.7825,9.7362,9.7651,97500.0
2009-02-25 10:50:00,16.87,16.94,16.85,16.92,82500.0,9.7709,9.8115,9.7593,9.7999,82500.0
2009-02-25 10:55:00,16.92,16.95,16.84,16.85,89850.0,9.7999,9.8172,9.7535,9.7593,89850.0
2009-02-25 11:00:00,16.84,16.89,16.81,16.86,73350.0,9.7535,9.7825,9.7362,9.7651,73350.0
2009-02-25 11:05:00,16.85,16.95,16.85,16.94,82200.0,9.7593,9.8172,9.7593,9.8115,82200.0
2009-02-25 11:10:00,16.93,16.99,16.91,16.99,84750.0,9.8057,9.8404,9.7941,9.8404,84750.0
2009-02-25 11:15:00,16.99,16.99,16.93,16.96,68250.0,9.8404,9.8404,9.8057,9.823,68250.0
2009-02-25 11:20:00,16.95,17.07,16.95,17.07,41250.0,9.8172,9.8867,9.8172,9.8867,41250.0
2009-02-25 11:25:00,17.06,17.09,17.02,17.03,67350.0,9.881,9.8983,9.8578,9.8636,67350.0
2009-02-25 11:30:00,17.03,17.06,17.0,17.06,51600.0,9.8636,9.881,9.8462,9.881,51600.0
2009-02-25 11:35:00,17.05,17.07,17.01,17.01,76950.0,9.8752,9.8867,9.852,9.852,76950.0
2009-02-25 11:40:00,17.01,17.12,17.0,17.11,65550.0,9.852,9.9157,9.8462,9.9099,65550.0
2009-02-25 11:45:00,17.11,17.19,17.11,17.11,140700.0,9.9099,9.9562,9.9099,9.9099,140700.0
2009-02-25 11:50:00,17.11,17.13,16.99,16.99,184950.0,9.9099,9.9215,9.8404,9.8404,184950.0
2009-02-25 11:55:00,16.99,17.0,16.81,16.82,210450.0,9.8404,9.8462,9.7362,9.7419,210450.0
2009-02-25 12:00:00,16.81,16.9,16.81,16.85,79800.0,9.7362,9.7883,9.7362,9.7593,79800.0
2009-02-25 12:05:00,16.85,16.91,16.83,16.91,89550.0,9.7593,9.7941,9.7477,9.7941,89550.0
2009-02-25 12:10:00,16.91,16.92,16.82,16.9,76800.0,9.7941,9.7999,9.7419,9.7883,76800.0
2009-02-25 12:15:00,16.9,16.92,16.88,16.91,59700.0,9.7883,9.7999,9.7767,9.7941,59700.0
2009-02-25 12:20:00,16.91,16.95,16.89,16.93,68850.0,9.7941,9.8172,9.7825,9.8057,68850.0
2009-02-25 12:25:00,16.93,16.93,16.86,16.87,84150.0,9.8057,9.8057,9.7651,9.7709,84150.0
2009-02-25 12:30:00,16.87,16.92,16.86,16.9,54000.0,9.7709,9.7999,9.7651,9.7883,54000.0
2009-02-25 12:35:00,16.89,16.92,16.85,16.92,29850.0,9.7825,9.7999,9.7593,9.7999,29850.0
2009-02-25 12:40:00,16.92,16.93,16.85,16.85,54900.0,9.7999,9.8057,9.7593,9.7593,54900.0
2009-02-25 12:45:00,16.85,16.86,16.79,16.83,50100.0,9.7593,9.7651,9.7246,9.7477,50100.0
2009-02-25 12:50:00,16.84,16.89,16.84,16.88,49350.0,9.7535,9.7825,9.7535,9.7767,49350.0
2009-02-25 12:55:00,16.88,16.95,16.85,16.95,57450.0,9.7767,9.8172,9.7593,9.8172,57450.0
2009-02-25 13:00:00,16.94,17.05,16.93,17.01,85650.0,9.8115,9.8752,9.8057,9.852,85650.0
2009-02-25 13:05:00,17.0,17.09,16.97,17.03,86700.0,9.8462,9.8983,9.8288,9.8636,86700.0
2009-02-25 13:10:00,17.05,17.06,16.95,17.02,54000.0,9.8752,9.881,9.8172,9.8578,54000.0
2009-02-25 13:15:00,17.01,17.03,17.0,17.01,24450.0,9.852,9.8636,9.8462,9.852,24450.0
2009-02-25 13:20:00,17.01,17.01,16.92,16.95,59250.0,9.852,9.852,9.7999,9.8172,59250.0
2009-02-25 13:25:00,16.95,17.01,16.95,16.97,39150.0,9.8172,9.852,9.8172,9.8288,39150.0
2009-02-25 13:30:00,16.96,17.05,16.96,17.04,68550.0,9.823,9.8752,9.823,9.8694,68550.0
2009-02-25 13:35:00,17.04,17.15,17.04,17.15,129450.0,9.8694,9.9331,9.8694,9.9331,129450.0
2009-02-25 13:40:00,17.15,17.25,17.15,17.23,155100.0,9.9331,9.991,9.9331,9.9794,155100.0
2009-02-25 13:45:00,17.23,17.41,17.22,17.39,296850.0,9.9794,10.0837,9.9736,10.0721,296850.0
2009-02-25 13:50:00,17.4,17.41,17.3,17.36,103950.0,10.0779,10.0837,10.02,10.0547,103950.0
2009-02-25 13:55:00,17.35,17.44,17.33,17.33,94650.0,10.0489,10.101,10.0373,10.0373,94650.0
2009-02-25 14:00:00,17.33,17.38,17.19,17.2,256350.0,10.0373,10.0663,9.9562,9.962,256350.0
2009-02-25 14:05:00,17.21,17.21,17.03,17.05,117450.0,9.9678,9.9678,9.8636,9.8752,117450.0
2009-02-25 14:10:00,17.05,17.09,16.97,17.03,114000.0,9.8752,9.8983,9.8288,9.8636,114000.0
2009-02-25 14:15:00,17.03,17.12,16.98,17.01,144150.0,9.8636,9.9157,9.8346,9.852,144150.0
2009-02-25 14:20:00,16.99,17.12,16.95,17.11,99450.0,9.8404,9.9157,9.8172,9.9099,99450.0
2009-02-25 14:25:00,17.11,17.17,17.05,17.13,118350.0,9.9099,9.9447,9.8752,9.9215,118350.0
2009-02-25 14:30:00,17.13,17.16,17.07,17.11,62100.0,9.9215,9.9389,9.8867,9.9099,62100.0
2009-02-25 14:35:00,17.09,17.12,17.03,17.08,63300.0,9.8983,9.9157,9.8636,9.8925,63300.0
2009-02-25 14:40:00,17.08,17.19,17.07,17.17,115800.0,9.8925,9.9562,9.8867,9.9447,115800.0
2009-02-25 14:45:00,17.17,17.23,17.16,17.19,128400.0,9.9447,9.9794,9.9389,9.9562,128400.0
2009-02-25 14:50:00,17.19,17.36,17.19,17.31,179550.0,9.9562,10.0547,9.9562,10.0258,179550.0
2009-02-25 14:55:00,17.29,17.33,17.25,17.29,104700.0,10.0142,10.0373,9.991,10.0142,104700.0
2009-02-25 15:00:00,17.29,17.35,17.23,17.34,88350.0,10.0142,10.0489,9.9794,10.0431,88350.0
2009-02-25 15:05:00,17.34,17.43,17.34,17.43,169200.0,10.0431,10.0953,10.0431,10.0953,169200.0
2009-02-25 15:10:00,17.43,17.47,17.32,17.45,213900.0,10.0953,10.1184,10.0315,10.1068,213900.0
2009-02-25 15:15:00,17.45,17.61,17.45,17.53,173400.0,10.1068,10.1995,10.1068,10.1532,173400.0
2009-02-25 15:20:00,17.53,17.62,17.51,17.57,109350.0,10.1532,10.2053,10.1416,10.1763,109350.0
2009-02-25 15:25:00,17.57,17.63,17.55,17.57,69000.0,10.1763,10.2111,10.1648,10.1763,69000.0
2009-02-25 15:30:00,17.57,17.61,17.53,17.57,167700.0,10.1763,10.1995,10.1532,10.1763,167700.0
2009-02-25 15:35:00,17.57,17.65,17.52,17.53,188550.0,10.1763,10.2227,10.1474,10.1532,188550.0
2009-02-25 15:40:00,17.53,17.54,17.37,17.38,330450.0,10.1532,10.159,10.0605,10.0663,330450.0
2009-02-25 15:45:00,17.38,17.45,17.32,17.35,230400.0,10.0663,10.1068,10.0315,10.0489,230400.0
2009-02-25 15:50:00,17.35,17.37,17.29,17.29,351300.0,10.0489,10.0605,10.0142,10.0142,351300.0
2009-02-25 15:55:00,17.29,17.29,17.17,17.22,522750.0,10.0142,10.0142,9.9447,9.9736,522750.0
2009-02-26 09:30:00,17.19,18.15,17.16,17.27,269550.0,9.9562,10.5123,9.9389,10.0026,269550.0
2009-02-26 09:35:00,17.31,17.38,17.13,17.15,154800.0,10.0258,10.0663,9.9215,9.9331,154800.0
2009-02-26 09:40:00,17.17,17.21,17.03,17.19,139350.0,9.9447,9.9678,9.8636,9.9562,139350.0
2009-02-26 09:45:00,17.19,17.2,16.99,17.03,121950.0,9.9562,9.962,9.8404,9.8636,121950.0
2009-02-26 09:50:00,17.03,17.23,17.02,17.21,135900.0,9.8636,9.9794,9.8578,9.9678,135900.0
2009-02-26 09:55:00,17.21,17.25,17.13,17.25,77100.0,9.9678,9.991,9.9215,9.991,77100.0
2009-02-26 10:00:00,17.25,17.47,17.19,17.44,117750.0,9.991,10.1184,9.9562,10.101,117750.0
2009-02-26 10:05:00,17.43,17.49,17.38,17.49,60300.0,10.0953,10.13,10.0663,10.13,60300.0
2009-02-26 10:10:00,17.48,17.48,17.33,17.34,45300.0,10.1242,10.1242,10.0373,10.0431,45300.0
2009-02-26 10:15:00,17.35,17.41,17.27,17.39,43800.0,10.0489,10.0837,10.0026,10.0721,43800.0
2009-02-26 10:20:00,17.39,17.55,17.39,17.51,63000.0,10.0721,10.1648,10.0721,10.1416,63000.0
2009-02-26 10:25:00,17.51,17.55,17.49,17.53,53250.0,10.1416,10.1648,10.13,10.1532,53250.0
2009-02-26 10:30:00,17.53,17.55,17.44,17.51,82050.0,10.1532,10.1648,10.101,10.1416,82050.0
2009-02-26 10:35:00,17.5,17.64,17.49,17.61,85050.0,10.1358,10.2169,10.13,10.1995,85050.0
2009-02-26 10:40:00,17.61,17.65,17.58,17.59,57750.0,10.1995,10.2227,10.1821,10.1879,57750.0
2009-02-26 10:45:00,17.6,17.67,17.6,17.63,108450.0,10.1937,10.2343,10.1937,10.2111,108450.0
2009-02-26 10:50:00,17.63,17.65,17.55,17.55,56250.0,10.2111,10.2227,10.1648,10.1648,56250.0
2009-02-26 10:55:00,17.55,17.6,17.55,17.6,74250.0,10.1648,10.1937,10.1648,10.1937,74250.0
2009-02-26 11:00:00,17.6,17.62,17.45,17.47,107400.0,10.1937,10.2053,10.1068,10.1184,107400.0
2009-02-26 11:05:00,17.45,17.45,17.37,17.4,128850.0,10.1068,10.1068,10.0605,10.0779,128850.0
2009-02-26 11:10:00,17.4,17.45,17.35,17.44,63150.0,10.0779,10.1068,10.0489,10.101,63150.0
2009-02-26 11:15:00,17.44,17.45,17.38,17.44,82650.0,10.101,10.1068,10.0663,10.101,82650.0
2009-02-26 11:20:00,17.44,17.49,17.39,17.47,69450.0,10.101,10.13,10.0721,10.1184,69450.0
2009-02-26 11:25:00,17.48,17.52,17.46,17.46,64950.0,10.1242,10.1474,10.1126,10.1126,64950.0
2009-02-26 11:30:00,17.46,17.5,17.46,17.46,142800.0,10.1126,10.1358,10.1126,10.1126,142800.0
2009-02-26 11:35:00,17.46,17.48,17.45,17.48,118950.0,10.1126,10.1242,10.1068,10.1242,118950.0
2009-02-26 11:40:00,17.47,17.51,17.39,17.39,128850.0,10.1184,10.1416,10.0721,10.0721,128850.0
2009-02-26 11:45:00,17.39,17.39,17.3,17.31,182850.0,10.0721,10.0721,10.02,10.0258,182850.0
2009-02-26 11:50:00,17.31,17.45,17.31,17.45,101550.0,10.0258,10.1068,10.0258,10.1068,101550.0
2009-02-26 11:55:00,17.45,17.53,17.43,17.53,106350.0,10.1068,10.1532,10.0953,10.1532,106350.0
2009-02-26 12:00:00,17.53,17.61,17.53,17.59,154650.0,10.1532,10.1995,10.1532,10.1879,154650.0
2009-02-26 12:05:00,17.59,17.68,17.57,17.68,103950.0,10.1879,10.2401,10.1763,10.2401,103950.0
2009-02-26 12:10:00,17.67,17.7,17.66,17.69,93150.0,10.2343,10.2516,10.2285,10.2458,93150.0
2009-02-26 12:15:00,17.69,17.71,17.63,17.65,124950.0,10.2458,10.2574,10.2111,10.2227,124950.0
2009-02-26 12:20:00,17.65,17.66,17.6,17.61,48900.0,10.2227,10.2285,10.1937,10.1995,48900.0
2009-02-26 12:25:00,17.6,17.61,17.47,17.49,130200.0,10.1937,10.1995,10.1184,10.13,130200.0
2009-02-26 12:30:00,17.49,17.5,17.43,17.49,110400.0,10.13,10.1358,10.0953,10.13,110400.0
2009-02-26 12:35:00,17.49,17.52,17.47,17.47,39900.0,10.13,10.1474,10.1184,10.1184,39900.0
2009-02-26 12:40:00,17.47,17.48,17.42,17.43,45150.0,10.1184,10.1242,10.0895,10.0953,45150.0
2009-02-26 12:45:00,17.43,17.5,17.43,17.48,67950.0,10.0953,10.1358,10.0953,10.1242,67950.0
2009-02-26 12:50:00,17.48,17.48,17.42,17.45,76050.0,10.1242,10.1242,10.0895,10.1068,76050.0
2009-02-26 12:55:00,17.46,17.47,17.31,17.37,112650.0,10.1126,10.1184,10.0258,10.0605,112650.0
2009-02-26 13:00:00,17.37,17.37,17.3,17.35,117600.0,10.0605,10.0605,10.02,10.0489,117600.0
2009-02-26 13:05:00,17.36,17.36,17.25,17.26,58350.0,10.0547,10.0547,9.991,9.9968,58350.0
2009-02-26 13:10:00,17.26,17.27,17.13,17.18,309150.0,9.9968,10.0026,9.9215,9.9505,309150.0
2009-02-26 13:15:00,17.19,17.19,17.11,17.11,106050.0,9.9562,9.9562,9.9099,9.9099,106050.0
2009-02-26 13:20:00,17.11,17.26,17.11,17.22,117750.0,9.9099,9.9968,9.9099,9.9736,117750.0
2009-02-26 13:25:00,17.22,17.31,17.18,17.29,110100.0,9.9736,10.0258,9.9505,10.0142,110100.0
2009-02-26 13:30:00,17.29,17.37,17.27,17.37,76950.0,10.0142,10.0605,10.0026,10.0605,76950.0
2009-02-26 13:35:00,17.37,17.39,17.29,17.29,54000.0,10.0605,10.0721,10.0142,10.0142,54000.0
2009-02-26 13:40:00,17.29,17.39,17.29,17.36,97500.0,10.0142,10.0721,10.0142,10.0547,97500.0
2009-02-26 13:45:00,17.37,17.39,17.35,17.35,55650.0,10.0605,10.0721,10.0489,10.0489,55650.0
2009-02-26 13:50:00,17.35,17.41,17.35,17.39,52800.0,10.0489,10.0837,10.0489,10.0721,52800.0
2009-02-26 13:55:00,17.39,17.41,17.35,17.36,50400.0,10.0721,10.0837,10.0489,10.0547,50400.0
2009-02-26 14:00:00,17.36,17.37,17.3,17.33,66900.0,10.0547,10.0605,10.02,10.0373,66900.0
2009-02-26 14:05:00,17.33,17.34,17.2,17.26,98850.0,10.0373,10.0431,9.962,9.9968,98850.0
2009-02-26 14:10:00,17.27,17.34,17.26,17.33,93600.0,10.0026,10.0431,9.9968,10.0373,93600.0
2009-02-26 14:15:00,17.33,17.35,17.3,17.33,43650.0,10.0373,10.0489,10.02,10.0373,43650.0
2009-02-26 14:20:00,17.34,17.41,17.33,17.37,62550.0,10.0431,10.0837,10.0373,10.0605,62550.0
2009-02-26 14:25:00,17.37,17.39,17.31,17.31,121650.0,10.0605,10.0721,10.0258,10.0258,121650.0
2009-02-26 14:30:00,17.31,17.31,17.15,17.19,222600.0,10.0258,10.0258,9.9331,9.9562,222600.0
2009-02-26 14:35:00,17.19,17.21,17.16,17.19,137400.0,9.9562,9.9678,9.9389,9.9562,137400.0
2009-02-26 14:40:00,17.19,17.19,17.09,17.11,132000.0,9.9562,9.9562,9.8983,9.9099,132000.0
2009-02-26 14:45:00,17.11,17.13,17.05,17.11,145950.0,9.9099,9.9215,9.8752,9.9099,145950.0
2009-02-26 14:50:00,17.11,17.13,17.01,17.01,134550.0,9.9099,9.9215,9.852,9.852,134550.0
2009-02-26 14:55:00,17.01,17.04,16.93,17.03,126000.0,9.852,9.8694,9.8057,9.8636,126000.0
2009-02-26 15:00:00,17.02,17.02,16.92,16.95,198750.0,9.8578,9.8578,9.7999,9.8172,198750.0
2009-02-26 15:05:00,16.96,17.06,16.95,17.04,132900.0,9.823,9.881,9.8172,9.8694,132900.0
2009-02-26 15:10:00,17.05,17.05,16.9,16.9,202650.0,9.8752,9.8752,9.7883,9.7883,202650.0
2009-02-26 15:15:00,16.91,16.96,16.89,16.92,217500.0,9.7941,9.823,9.7825,9.7999,217500.0
2009-02-26 15:20:00,16.93,16.99,16.89,16.98,143250.0,9.8057,9.8404,9.7825,9.8346,143250.0
2009-02-26 15:25:00,16.98,17.01,16.96,16.97,153750.0,9.8346,9.852,9.823,9.8288,153750.0
2009-02-26 15:30:00,16.97,17.03,16.94,17.02,175200.0,9.8288,9.8636,9.8115,9.8578,175200.0
2009-02-26 15:35:00,17.03,17.11,17.03,17.07,121950.0,9.8636,9.9099,9.8636,9.8867,121950.0
2009-02-26 15:40:00,17.07,17.16,17.07,17.1,188100.0,9.8867,9.9389,9.8867,9.9041,188100.0
2009-02-26 15:45:00,17.09,17.13,17.07,17.1,226800.0,9.8983,9.9215,9.8867,9.9041,226800.0
2009-02-26 15:50:00,17.11,17.12,17.05,17.05,207300.0,9.9099,9.9157,9.8752,9.8752,207300.0
2009-02-26 15:55:00,17.05,17.06,16.95,16.95,333900.0,9.8752,9.881,9.8172,9.8172,333900.0
2009-02-27 09:30:00,16.93,16.95,16.62,16.66,170250.0,9.8057,9.8172,9.6261,9.6493,170250.0
2009-02-27 09:35:00,16.66,16.69,16.52,16.54,170250.0,9.6493,9.6667,9.5682,9.5798,170250.0
2009-02-27 09:40:00,16.54,16.6,16.49,16.58,173400.0,9.5798,9.6145,9.5508,9.6029,173400.0
2009-02-27 09:45:00,16.57,16.77,16.56,16.75,141300.0,9.5972,9.713,9.5914,9.7014,141300.0
2009-02-27 09:50:00,16.77,16.85,16.73,16.84,86250.0,9.713,9.7593,9.6898,9.7535,86250.0
2009-02-27 09:55:00,16.85,17.02,16.82,16.97,91650.0,9.7593,9.8578,9.7419,9.8288,91650.0
2009-02-27 10:00:00,16.97,17.09,16.97,17.07,149100.0,9.8288,9.8983,9.8288,9.8867,149100.0
2009-02-27 10:05:00,17.06,17.12,16.91,16.91,88500.0,9.881,9.9157,9.7941,9.7941,88500.0
2009-02-27 10:10:00,16.91,16.93,16.86,16.9,84150.0,9.7941,9.8057,9.7651,9.7883,84150.0
2009-02-27 10:15:00,16.92,16.99,16.83,16.99,109950.0,9.7999,9.8404,9.7477,9.8404,109950.0
2009-02-27 10:20:00,16.99,17.25,16.99,17.14,195900.0,9.8404,9.991,9.8404,9.9273,195900.0
2009-02-27 10:25:00,17.15,17.25,17.09,17.1,231750.0,9.9331,9.991,9.8983,9.9041,231750.0
2009-02-27 10:30:00,17.1,17.1,16.99,16.99,180600.0,9.9041,9.9041,9.8404,9.8404,180600.0
2009-02-27 10:35:00,16.99,16.99,16.84,16.9,214500.0,9.8404,9.8404,9.7535,9.7883,214500.0
2009-02-27 10:40:00,16.89,16.97,16.87,16.87,191100.0,9.7825,9.8288,9.7709,9.7709,191100.0
2009-02-27 10:45:00,16.86,16.93,16.81,16.86,220650.0,9.7651,9.8057,9.7362,9.7651,220650.0
2009-02-27 10:50:00,16.87,16.93,16.86,16.91,105300.0,9.7709,9.8057,9.7651,9.7941,105300.0
2009-02-27 10:55:00,16.9,16.9,16.83,16.88,84300.0,9.7883,9.7883,9.7477,9.7767,84300.0
2009-02-27 11:00:00,16.88,16.92,16.83,16.85,95700.0,9.7767,9.7999,9.7477,9.7593,95700.0
2009-02-27 11:05:00,16.85,16.91,16.81,16.89,89250.0,9.7593,9.7941,9.7362,9.7825,89250.0
2009-02-27 11:10:00,16.89,16.92,16.8,16.81,78300.0,9.7825,9.7999,9.7304,9.7362,78300.0
2009-02-27 11:15:00,16.81,16.83,16.77,16.82,53400.0,9.7362,9.7477,9.713,9.7419,53400.0
2009-02-27 11:20:00,16.82,16.93,16.79,16.93,95550.0,9.7419,9.8057,9.7246,9.8057,95550.0
2009-02-27 11:25:00,16.93,17.0,16.87,17.0,98100.0,9.8057,9.8462,9.7709,9.8462,98100.0
2009-02-27 11:30:00,17.0,17.06,16.97,16.97,99900.0,9.8462,9.881,9.8288,9.8288,99900.0
2009-02-27 11:35:00,16.98,16.99,16.93,16.98,33600.0,9.8346,9.8404,9.8057,9.8346,33600.0
2009-02-27 11:40:00,16.99,17.13,16.97,17.13,119250.0,9.8404,9.9215,9.8288,9.9215,119250.0
2009-02-27 11:45:00,17.13,17.16,17.03,17.05,94350.0,9.9215,9.9389,9.8636,9.8752,94350.0
2009-02-27 11:50:00,17.05,17.07,16.98,17.02,71250.0,9.8752,9.8867,9.8346,9.8578,71250.0
2009-02-27 11:55:00,17.02,17.12,16.98,17.09,105600.0,9.8578,9.9157,9.8346,9.8983,105600.0
2009-02-27 12:00:00,17.1,17.19,17.07,17.1,71550.0,9.9041,9.9562,9.8867,9.9041,71550.0
2009-02-27 12:05:00,17.1,17.12,17.07,17.11,88500.0,9.9041,9.9157,9.8867,9.9099,88500.0
2009-02-27 12:10:00,17.11,17.12,17.02,17.03,73350.0,9.9099,9.9157,9.8578,9.8636,73350.0
2009-02-27 12:15:00,17.04,17.11,17.01,17.02,74550.0,9.8694,9.9099,9.852,9.8578,74550.0
2009-02-27 12:20:00,17.03,17.04,16.99,17.03,70950.0,9.8636,9.8694,9.8404,9.8636,70950.0
2009-02-27 12:25:00,17.03,17.05,16.98,16.99,60900.0,9.8636,9.8752,9.8346,9.8404,60900.0
2009-02-27 12:30:00,16.99,17.03,16.97,16.97,54600.0,9.8404,9.8636,9.8288,9.8288,54600.0
2009-02-27 12:35:00,16.98,16.98,16.86,16.86,97800.0,9.8346,9.8346,9.7651,9.7651,97800.0
2009-02-27 12:40:00,16.86,16.87,16.8,16.85,111600.0,9.7651,9.7709,9.7304,9.7593,111600.0
2009-02-27 12:45:00,16.85,16.9,16.83,16.89,64500.0,9.7593,9.7883,9.7477,9.7825,64500.0
2009-02-27 12:50:00,16.9,16.97,16.9,16.93,52650.0,9.7883,9.8288,9.7883,9.8057,52650.0
2009-02-27 12:55:00,16.93,16.98,16.87,16.98,76200.0,9.8057,9.8346,9.7709,9.8346,76200.0
2009-02-27 13:00:00,16.99,17.07,16.99,17.03,97500.0,9.8404,9.8867,9.8404,9.8636,97500.0
2009-02-27 13:05:00,17.03,17.07,16.97,16.99,66750.0,9.8636,9.8867,9.8288,9.8404,66750.0
2009-02-27 13:10:00,16.99,17.0,16.89,16.9,50700.0,9.8404,9.8462,9.7825,9.7883,50700.0
2009-02-27 13:15:00,16.89,16.89,16.83,16.89,48600.0,9.7825,9.7825,9.7477,9.7825,48600.0
2009-02-27 13:20:00,16.89,16.95,16.87,16.89,67500.0,9.7825,9.8172,9.7709,9.7825,67500.0
2009-02-27 13:25:00,16.9,16.93,16.89,16.9,27600.0,9.7883,9.8057,9.7825,9.7883,27600.0
2009-02-27 13:30:00,16.91,16.96,16.82,16.87,143700.0,9.7941,9.823,9.7419,9.7709,143700.0
2009-02-27 13:35:00,16.88,16.9,16.71,16.75,144750.0,9.7767,9.7883,9.6782,9.7014,144750.0
2009-02-27 13:40:00,16.75,16.84,16.72,16.83,157500.0,9.7014,9.7535,9.684,9.7477,157500.0
2009-02-27 13:45:00,16.83,16.97,16.81,16.96,143100.0,9.7477,9.8288,9.7362,9.823,143100.0
2009-02-27 13:50:00,16.97,17.0,16.94,16.97,138000.0,9.8288,9.8462,9.8115,9.8288,138000.0
2009-02-27 13:55:00,16.97,17.08,16.95,17.08,120150.0,9.8288,9.8925,9.8172,9.8925,120150.0
2009-02-27 14:00:00,17.07,17.15,17.03,17.12,101100.0,9.8867,9.9331,9.8636,9.9157,101100.0
2009-02-27 14:05:00,17.12,17.13,17.03,17.05,157200.0,9.9157,9.9215,9.8636,9.8752,157200.0
2009-02-27 14:10:00,17.04,17.05,16.97,17.04,120900.0,9.8694,9.8752,9.8288,9.8694,120900.0
2009-02-27 14:15:00,17.04,17.07,16.97,17.01,50700.0,9.8694,9.8867,9.8288,9.852,50700.0
2009-02-27 14:20:00,17.01,17.03,16.92,16.96,124500.0,9.852,9.8636,9.7999,9.823,124500.0
2009-02-27 14:25:00,16.96,17.03,16.91,16.92,88650.0,9.823,9.8636,9.7941,9.7999,88650.0
2009-02-27 14:30:00,16.93,16.99,16.91,16.99,78900.0,9.8057,9.8404,9.7941,9.8404,78900.0
2009-02-27 14:35:00,16.99,17.01,16.91,16.91,124050.0,9.8404,9.852,9.7941,9.7941,124050.0
2009-02-27 14:40:00,16.92,16.98,16.9,16.9,98400.0,9.7999,9.8346,9.7883,9.7883,98400.0
2009-02-27 14:45:00,16.91,16.97,16.9,16.95,270600.0,9.7941,9.8288,9.7883,9.8172,270600.0
2009-02-27 14:50:00,16.95,17.03,16.95,16.95,174300.0,9.8172,9.8636,9.8172,9.8172,174300.0
2009-02-27 14:55:00,16.97,17.0,16.95,16.97,146100.0,9.8288,9.8462,9.8172,9.8288,146100.0
2009-02-27 15:00:00,16.97,16.98,16.89,16.93,122850.0,9.8288,9.8346,9.7825,9.8057,122850.0
2009-02-27 15:05:00,16.93,16.94,16.83,16.83,101700.0,9.8057,9.8115,9.7477,9.7477,101700.0
2009-02-27 15:10:00,16.83,16.83,16.73,16.76,159000.0,9.7477,9.7477,9.6898,9.7072,159000.0
2009-02-27 15:15:00,16.75,16.75,16.67,16.7,114900.0,9.7014,9.7014,9.6551,9.6724,114900.0
2009-02-27 15:20:00,16.7,16.77,16.65,16.76,288900.0,9.6724,9.713,9.6435,9.7072,288900.0
2009-02-27 15:25:00,16.77,16.81,16.73,16.73,137400.0,9.713,9.7362,9.6898,9.6898,137400.0
2009-02-27 15:30:00,16.73,16.85,16.71,16.84,201750.0,9.6898,9.7593,9.6782,9.7535,201750.0
2009-02-27 15:35:00,16.84,16.84,16.7,16.74,259650.0,9.7535,9.7535,9.6724,9.6956,259650.0
2009-02-27 15:40:00,16.73,16.8,16.67,16.77,392400.0,9.6898,9.7304,9.6551,9.713,392400.0
2009-02-27 15:45:00,16.77,16.88,16.71,16.83,323550.0,9.713,9.7767,9.6782,9.7477,323550.0
2009-02-27 15:50:00,16.83,16.88,16.78,16.79,304350.0,9.7477,9.7767,9.7188,9.7246,304350.0
2009-02-27 15:55:00,16.79,16.79,16.69,16.7,574350.0,9.7246,9.7246,9.6667,9.6724,574350.0
2009-03-02 09:30:00,17.17,17.17,16.22,16.23,78600.0,9.9447,9.9447,9.3944,9.4002,78600.0
2009-03-02 09:35:00,16.26,16.51,16.24,16.43,99000.0,9.4176,9.5624,9.406,9.5161,99000.0
2009-03-02 09:40:00,16.43,16.47,16.33,16.36,72900.0,9.5161,9.5392,9.4581,9.4755,72900.0
2009-03-02 09:45:00,16.34,16.4,16.33,16.35,51150.0,9.4639,9.4987,9.4581,9.4697,51150.0
2009-03-02 09:50:00,16.35,16.47,16.35,16.45,87450.0,9.4697,9.5392,9.4697,9.5276,87450.0
2009-03-02 09:55:00,16.43,16.47,16.3,16.3,72150.0,9.5161,9.5392,9.4408,9.4408,72150.0
2009-03-02 10:00:00,16.31,16.43,16.3,16.33,151350.0,9.4466,9.5161,9.4408,9.4581,151350.0
2009-03-02 10:05:00,16.33,16.33,16.3,16.31,128700.0,9.4581,9.4581,9.4408,9.4466,128700.0
2009-03-02 10:10:00,16.31,16.35,16.19,16.21,114900.0,9.4466,9.4697,9.3771,9.3886,114900.0
2009-03-02 10:15:00,16.21,16.23,16.1,16.11,238050.0,9.3886,9.4002,9.3249,9.3307,238050.0
2009-03-02 10:20:00,16.13,16.21,16.11,16.21,60750.0,9.3423,9.3886,9.3307,9.3886,60750.0
2009-03-02 10:25:00,16.21,16.21,16.05,16.07,204000.0,9.3886,9.3886,9.296,9.3076,204000.0
2009-03-02 10:30:00,16.07,16.07,15.97,16.01,183900.0,9.3076,9.3076,9.2496,9.2728,183900.0
2009-03-02 10:35:00,16.01,16.04,15.97,15.97,101250.0,9.2728,9.2902,9.2496,9.2496,101250.0
2009-03-02 10:40:00,15.97,15.97,15.85,15.95,163200.0,9.2496,9.2496,9.1801,9.2381,163200.0
2009-03-02 10:45:00,15.95,16.0,15.93,15.93,263400.0,9.2381,9.267,9.2265,9.2265,263400.0
2009-03-02 10:50:00,15.92,15.99,15.91,15.93,56700.0,9.2207,9.2612,9.2149,9.2265,56700.0
2009-03-02 10:55:00,15.93,15.97,15.91,15.94,63750.0,9.2265,9.2496,9.2149,9.2323,63750.0
2009-03-02 11:00:00,15.94,16.03,15.93,15.99,94650.0,9.2323,9.2844,9.2265,9.2612,94650.0
2009-03-02 11:05:00,15.99,15.99,15.89,15.93,154500.0,9.2612,9.2612,9.2033,9.2265,154500.0
2009-03-02 11:10:00,15.93,15.98,15.91,15.98,80250.0,9.2265,9.2554,9.2149,9.2554,80250.0
2009-03-02 11:15:00,15.98,16.03,15.92,16.03,91050.0,9.2554,9.2844,9.2207,9.2844,91050.0
2009-03-02 11:20:00,16.03,16.07,16.0,16.01,330750.0,9.2844,9.3076,9.267,9.2728,330750.0
2009-03-02 11:25:00,16.03,16.03,15.93,15.95,71700.0,9.2844,9.2844,9.2265,9.2381,71700.0
2009-03-02 11:30:00,15.93,16.0,15.91,15.97,107250.0,9.2265,9.267,9.2149,9.2496,107250.0
2009-03-02 11:35:00,15.97,15.97,15.89,15.91,98250.0,9.2496,9.2496,9.2033,9.2149,98250.0
2009-03-02 11:40:00,15.9,15.92,15.87,15.89,97050.0,9.2091,9.2207,9.1917,9.2033,97050.0
2009-03-02 11:45:00,15.9,15.97,15.9,15.93,45750.0,9.2091,9.2496,9.2091,9.2265,45750.0
2009-03-02 11:50:00,15.93,15.94,15.8,15.83,46650.0,9.2265,9.2323,9.1512,9.1686,46650.0
2009-03-02 11:55:00,15.83,15.83,15.77,15.81,55500.0,9.1686,9.1686,9.1338,9.157,55500.0
2009-03-02 12:00:00,15.81,15.83,15.73,15.77,69750.0,9.157,9.1686,9.1106,9.1338,69750.0
2009-03-02 12:05:00,15.77,15.83,15.77,15.79,63900.0,9.1338,9.1686,9.1338,9.1454,63900.0
2009-03-02 12:10:00,15.79,15.79,15.71,15.73,135300.0,9.1454,9.1454,9.099,9.1106,135300.0
2009-03-02 12:15:00,15.73,15.77,15.71,15.72,75450.0,9.1106,9.1338,9.099,9.1048,75450.0
2009-03-02 12:20:00,15.73,15.74,15.69,15.72,138150.0,9.1106,9.1164,9.0875,9.1048,138150.0
2009-03-02 12:25:00,15.73,15.74,15.68,15.71,56550.0,9.1106,9.1164,9.0817,9.099,56550.0
2009-03-02 12:30:00,15.71,15.73,15.68,15.68,122400.0,9.099,9.1106,9.0817,9.0817,122400.0
2009-03-02 12:35:00,15.68,15.7,15.62,15.63,91200.0,9.0817,9.0933,9.0469,9.0527,91200.0
2009-03-02 12:40:00,15.63,15.63,15.51,15.51,299400.0,9.0527,9.0527,8.9832,8.9832,299400.0
2009-03-02 12:45:00,15.52,15.52,15.42,15.45,347100.0,8.989,8.989,8.9311,8.9485,347100.0
2009-03-02 12:50:00,15.45,15.55,15.45,15.49,172800.0,8.9485,9.0064,8.9485,8.9716,172800.0
2009-03-02 12:55:00,15.49,15.49,15.33,15.34,296250.0,8.9716,8.9716,8.879,8.8847,296250.0
2009-03-02 13:00:00,15.33,15.43,15.32,15.43,196050.0,8.879,8.9369,8.8732,8.9369,196050.0
2009-03-02 13:05:00,15.43,15.51,15.41,15.5,83850.0,8.9369,8.9832,8.9253,8.9774,83850.0
2009-03-02 13:10:00,15.5,15.51,15.39,15.41,138150.0,8.9774,8.9832,8.9137,8.9253,138150.0
2009-03-02 13:15:00,15.41,15.43,15.35,15.36,142350.0,8.9253,8.9369,8.8905,8.8963,142350.0
2009-03-02 13:20:00,15.35,15.37,15.31,15.31,109350.0,8.8905,8.9021,8.8674,8.8674,109350.0
2009-03-02 13:25:00,15.32,15.34,15.3,15.33,187800.0,8.8732,8.8847,8.8616,8.879,187800.0
2009-03-02 13:30:00,15.33,15.35,15.28,15.34,311550.0,8.879,8.8905,8.85,8.8847,311550.0
2009-03-02 13:35:00,15.34,15.43,15.33,15.42,153150.0,8.8847,8.9369,8.879,8.9311,153150.0
2009-03-02 13:40:00,15.42,15.52,15.42,15.45,133350.0,8.9311,8.989,8.9311,8.9485,133350.0
2009-03-02 13:45:00,15.45,15.51,15.42,15.51,165900.0,8.9485,8.9832,8.9311,8.9832,165900.0
2009-03-02 13:50:00,15.51,15.61,15.51,15.61,146700.0,8.9832,9.0411,8.9832,9.0411,146700.0
2009-03-02 13:55:00,15.61,15.69,15.59,15.68,124500.0,9.0411,9.0875,9.0295,9.0817,124500.0
2009-03-02 14:00:00,15.68,15.69,15.62,15.68,93300.0,9.0817,9.0875,9.0469,9.0817,93300.0
2009-03-02 14:05:00,15.67,15.68,15.59,15.6,89550.0,9.0759,9.0817,9.0295,9.0353,89550.0
2009-03-02 14:10:00,15.61,15.64,15.61,15.63,93300.0,9.0411,9.0585,9.0411,9.0527,93300.0
2009-03-02 14:15:00,15.63,15.68,15.6,15.61,113850.0,9.0527,9.0817,9.0353,9.0411,113850.0
2009-03-02 14:20:00,15.61,15.62,15.55,15.56,66450.0,9.0411,9.0469,9.0064,9.0122,66450.0
2009-03-02 14:25:00,15.56,15.57,15.49,15.53,52050.0,9.0122,9.018,8.9716,8.9948,52050.0
2009-03-02 14:30:00,15.53,15.62,15.49,15.58,127500.0,8.9948,9.0469,8.9716,9.0238,127500.0
2009-03-02 14:35:00,15.58,15.64,15.57,15.61,175200.0,9.0238,9.0585,9.018,9.0411,175200.0
2009-03-02 14:40:00,15.6,15.68,15.59,15.63,113250.0,9.0353,9.0817,9.0295,9.0527,113250.0
2009-03-02 14:45:00,15.62,15.62,15.51,15.51,188250.0,9.0469,9.0469,8.9832,8.9832,188250.0
2009-03-02 14:50:00,15.51,15.55,15.44,15.45,145800.0,8.9832,9.0064,8.9427,8.9485,145800.0
2009-03-02 14:55:00,15.45,15.47,15.41,15.42,131400.0,8.9485,8.96,8.9253,8.9311,131400.0
2009-03-02 15:00:00,15.41,15.45,15.38,15.43,123450.0,8.9253,8.9485,8.9079,8.9369,123450.0
2009-03-02 15:05:00,15.43,15.44,15.38,15.41,93300.0,8.9369,8.9427,8.9079,8.9253,93300.0
2009-03-02 15:10:00,15.4,15.43,15.32,15.33,251250.0,8.9195,8.9369,8.8732,8.879,251250.0
2009-03-02 15:15:00,15.33,15.35,15.18,15.19,333900.0,8.879,8.8905,8.7921,8.7979,333900.0
2009-03-02 15:20:00,15.19,15.22,15.15,15.15,322500.0,8.7979,8.8152,8.7747,8.7747,322500.0
2009-03-02 15:25:00,15.16,15.27,15.15,15.23,230100.0,8.7805,8.8442,8.7747,8.821,230100.0
2009-03-02 15:30:00,15.24,15.36,15.24,15.33,249750.0,8.8268,8.8963,8.8268,8.879,249750.0
2009-03-02 15:35:00,15.33,15.36,15.33,15.35,224550.0,8.879,8.8963,8.879,8.8905,224550.0
2009-03-02 15:40:00,15.35,15.36,15.25,15.33,252000.0,8.8905,8.8963,8.8326,8.879,252000.0
2009-03-02 15:45:00,15.33,15.37,15.27,15.27,376050.0,8.879,8.9021,8.8442,8.8442,376050.0
2009-03-02 15:50:00,15.28,15.33,15.25,15.29,369150.0,8.85,8.879,8.8326,8.8558,369150.0
2009-03-02 15:55:00,15.29,15.33,15.28,15.3,517050.0,8.8558,8.879,8.85,8.8616,517050.0
2009-03-03 09:30:00,15.32,15.49,15.24,15.36,198900.0,8.8732,8.9716,8.8268,8.8963,198900.0
2009-03-03 09:35:00,15.35,15.41,15.25,15.4,69000.0,8.8905,8.9253,8.8326,8.9195,69000.0
2009-03-03 09:40:00,15.4,15.63,15.38,15.56,172500.0,8.9195,9.0527,8.9079,9.0122,172500.0
2009-03-03 09:45:00,15.55,15.55,15.33,15.42,142800.0,9.0064,9.0064,8.879,8.9311,142800.0
2009-03-03 09:50:00,15.42,15.53,15.41,15.53,110250.0,8.9311,8.9948,8.9253,8.9948,110250.0
2009-03-03 09:55:00,15.53,15.53,15.39,15.41,98250.0,8.9948,8.9948,8.9137,8.9253,98250.0
2009-03-03 10:00:00,15.41,15.49,15.33,15.44,171000.0,8.9253,8.9716,8.879,8.9427,171000.0
2009-03-03 10:05:00,15.44,15.48,15.39,15.4,164700.0,8.9427,8.9658,8.9137,8.9195,164700.0
2009-03-03 10:10:00,15.4,15.42,15.33,15.37,227550.0,8.9195,8.9311,8.879,8.9021,227550.0
2009-03-03 10:15:00,15.37,15.5,15.35,15.47,121350.0,8.9021,8.9774,8.8905,8.96,121350.0
2009-03-03 10:20:00,15.45,15.61,15.43,15.56,119100.0,8.9485,9.0411,8.9369,9.0122,119100.0
2009-03-03 10:25:00,15.55,15.59,15.52,15.55,152550.0,9.0064,9.0295,8.989,9.0064,152550.0
2009-03-03 10:30:00,15.55,15.55,15.43,15.49,104250.0,9.0064,9.0064,8.9369,8.9716,104250.0
2009-03-03 10:35:00,15.49,15.55,15.42,15.52,79950.0,8.9716,9.0064,8.9311,8.989,79950.0
2009-03-03 10:40:00,15.52,15.58,15.46,15.46,86850.0,8.989,9.0238,8.9543,8.9543,86850.0
2009-03-03 10:45:00,15.46,15.49,15.41,15.41,83550.0,8.9543,8.9716,8.9253,8.9253,83550.0
2009-03-03 10:50:00,15.41,15.43,15.33,15.37,98550.0,8.9253,8.9369,8.879,8.9021,98550.0
2009-03-03 10:55:00,15.37,15.39,15.29,15.35,124050.0,8.9021,8.9137,8.8558,8.8905,124050.0
2009-03-03 11:00:00,15.35,15.39,15.25,15.26,81000.0,8.8905,8.9137,8.8326,8.8384,81000.0
2009-03-03 11:05:00,15.27,15.37,15.27,15.35,284100.0,8.8442,8.9021,8.8442,8.8905,284100.0
2009-03-03 11:10:00,15.35,15.35,15.19,15.25,124500.0,8.8905,8.8905,8.7979,8.8326,124500.0
2009-03-03 11:15:00,15.25,15.26,15.16,15.24,144300.0,8.8326,8.8384,8.7805,8.8268,144300.0
2009-03-03 11:20:00,15.23,15.39,15.22,15.39,308250.0,8.821,8.9137,8.8152,8.9137,308250.0
2009-03-03 11:25:00,15.39,15.45,15.38,15.42,83250.0,8.9137,8.9485,8.9079,8.9311,83250.0
2009-03-03 11:30:00,15.42,15.44,15.33,15.33,42900.0,8.9311,8.9427,8.879,8.879,42900.0
2009-03-03 11:35:00,15.33,15.37,15.27,15.28,79500.0,8.879,8.9021,8.8442,8.85,79500.0
2009-03-03 11:40:00,15.28,15.39,15.28,15.38,64050.0,8.85,8.9137,8.85,8.9079,64050.0
2009-03-03 11:45:00,15.38,15.39,15.31,15.37,82050.0,8.9079,8.9137,8.8674,8.9021,82050.0
2009-03-03 11:50:00,15.37,15.4,15.29,15.39,119700.0,8.9021,8.9195,8.8558,8.9137,119700.0
2009-03-03 11:55:00,15.39,15.43,15.35,15.42,197850.0,8.9137,8.9369,8.8905,8.9311,197850.0
2009-03-03 12:00:00,15.43,15.53,15.4,15.53,124350.0,8.9369,8.9948,8.9195,8.9948,124350.0
2009-03-03 12:05:00,15.53,15.58,15.52,15.53,91050.0,8.9948,9.0238,8.989,8.9948,91050.0
2009-03-03 12:10:00,15.53,15.55,15.51,15.51,78750.0,8.9948,9.0064,8.9832,8.9832,78750.0
2009-03-03 12:15:00,15.51,15.63,15.5,15.6,146250.0,8.9832,9.0527,8.9774,9.0353,146250.0
2009-03-03 12:20:00,15.61,15.67,15.58,15.63,91200.0,9.0411,9.0759,9.0238,9.0527,91200.0
2009-03-03 12:25:00,15.63,15.71,15.63,15.69,162750.0,9.0527,9.099,9.0527,9.0875,162750.0
2009-03-03 12:30:00,15.68,15.69,15.55,15.59,347100.0,9.0817,9.0875,9.0064,9.0295,347100.0
2009-03-03 12:35:00,15.59,15.67,15.59,15.61,98850.0,9.0295,9.0759,9.0295,9.0411,98850.0
2009-03-03 12:40:00,15.62,15.75,15.62,15.74,202050.0,9.0469,9.1222,9.0469,9.1164,202050.0
2009-03-03 12:45:00,15.74,15.75,15.67,15.71,101850.0,9.1164,9.1222,9.0759,9.099,101850.0
2009-03-03 12:50:00,15.71,15.71,15.57,15.67,212850.0,9.099,9.099,9.018,9.0759,212850.0
2009-03-03 12:55:00,15.66,15.71,15.65,15.71,189900.0,9.0701,9.099,9.0643,9.099,189900.0
2009-03-03 13:00:00,15.71,15.75,15.69,15.75,34650.0,9.099,9.1222,9.0875,9.1222,34650.0
2009-03-03 13:05:00,15.75,15.75,15.63,15.68,167550.0,9.1222,9.1222,9.0527,9.0817,167550.0
2009-03-03 13:10:00,15.67,15.71,15.62,15.68,102150.0,9.0759,9.099,9.0469,9.0817,102150.0
2009-03-03 13:15:00,15.67,15.69,15.66,15.69,59700.0,9.0759,9.0875,9.0701,9.0875,59700.0
2009-03-03 13:20:00,15.68,15.7,15.65,15.65,63750.0,9.0817,9.0933,9.0643,9.0643,63750.0
2009-03-03 13:25:00,15.66,15.67,15.57,15.58,62550.0,9.0701,9.0759,9.018,9.0238,62550.0
2009-03-03 13:30:00,15.58,15.62,15.54,15.58,62250.0,9.0238,9.0469,9.0006,9.0238,62250.0
2009-03-03 13:35:00,15.58,15.58,15.47,15.49,97200.0,9.0238,9.0238,8.96,8.9716,97200.0
2009-03-03 13:40:00,15.49,15.55,15.49,15.54,64350.0,8.9716,9.0064,8.9716,9.0006,64350.0
2009-03-03 13:45:00,15.54,15.56,15.48,15.49,76950.0,9.0006,9.0122,8.9658,8.9716,76950.0
2009-03-03 13:50:00,15.49,15.58,15.47,15.54,143400.0,8.9716,9.0238,8.96,9.0006,143400.0
2009-03-03 13:55:00,15.55,15.65,15.53,15.59,67950.0,9.0064,9.0643,8.9948,9.0295,67950.0
2009-03-03 14:00:00,15.59,15.71,15.57,15.69,174600.0,9.0295,9.099,9.018,9.0875,174600.0
2009-03-03 14:05:00,15.68,15.72,15.59,15.61,151350.0,9.0817,9.1048,9.0295,9.0411,151350.0
2009-03-03 14:10:00,15.62,15.75,15.59,15.73,231900.0,9.0469,9.1222,9.0295,9.1106,231900.0
2009-03-03 14:15:00,15.73,15.75,15.65,15.65,73500.0,9.1106,9.1222,9.0643,9.0643,73500.0
2009-03-03 14:20:00,15.65,15.74,15.61,15.74,135600.0,9.0643,9.1164,9.0411,9.1164,135600.0
2009-03-03 14:25:00,15.74,15.75,15.66,15.67,86700.0,9.1164,9.1222,9.0701,9.0759,86700.0
2009-03-03 14:30:00,15.67,15.77,15.66,15.77,113250.0,9.0759,9.1338,9.0701,9.1338,113250.0
2009-03-03 14:35:00,15.76,15.79,15.73,15.79,105600.0,9.128,9.1454,9.1106,9.1454,105600.0
2009-03-03 14:40:00,15.79,15.83,15.72,15.74,120150.0,9.1454,9.1686,9.1048,9.1164,120150.0
2009-03-03 14:45:00,15.73,15.76,15.67,15.73,106950.0,9.1106,9.128,9.0759,9.1106,106950.0
2009-03-03 14:50:00,15.73,15.74,15.66,15.72,55050.0,9.1106,9.1164,9.0701,9.1048,55050.0
2009-03-03 14:55:00,15.72,15.83,15.71,15.79,95100.0,9.1048,9.1686,9.099,9.1454,95100.0
2009-03-03 15:00:00,15.78,15.83,15.72,15.8,177000.0,9.1396,9.1686,9.1048,9.1512,177000.0
2009-03-03 15:05:00,15.8,15.8,15.68,15.71,82800.0,9.1512,9.1512,9.0817,9.099,82800.0
2009-03-03 15:10:00,15.7,15.75,15.67,15.73,128850.0,9.0933,9.1222,9.0759,9.1106,128850.0
2009-03-03 15:15:00,15.72,15.75,15.67,15.69,76650.0,9.1048,9.1222,9.0759,9.0875,76650.0
2009-03-03 15:20:00,15.69,15.71,15.53,15.57,166500.0,9.0875,9.099,8.9948,9.018,166500.0
2009-03-03 15:25:00,15.57,15.59,15.49,15.51,213600.0,9.018,9.0295,8.9716,8.9832,213600.0
2009-03-03 15:30:00,15.51,15.55,15.47,15.54,180150.0,8.9832,9.0064,8.96,9.0006,180150.0
2009-03-03 15:35:00,15.54,15.55,15.42,15.42,123900.0,9.0006,9.0064,8.9311,8.9311,123900.0
2009-03-03 15:40:00,15.42,15.51,15.42,15.49,226500.0,8.9311,8.9832,8.9311,8.9716,226500.0
2009-03-03 15:45:00,15.49,15.5,15.44,15.45,162450.0,8.9716,8.9774,8.9427,8.9485,162450.0
2009-03-03 15:50:00,15.45,15.56,15.43,15.51,246900.0,8.9485,9.0122,8.9369,8.9832,246900.0
2009-03-03 15:55:00,15.51,15.55,15.49,15.49,411900.0,8.9832,9.0064,8.9716,8.9716,411900.0
2009-03-04 09:30:00,15.66,15.84,15.41,15.57,224100.0,9.0701,9.1743,8.9253,9.018,224100.0
2009-03-04 09:35:00,15.58,15.77,15.57,15.71,135000.0,9.0238,9.1338,9.018,9.099,135000.0
2009-03-04 09:40:00,15.71,16.09,15.69,16.01,223350.0,9.099,9.3191,9.0875,9.2728,223350.0
2009-03-04 09:45:00,16.01,16.06,15.91,15.96,121950.0,9.2728,9.3018,9.2149,9.2438,121950.0
2009-03-04 09:50:00,15.96,15.97,15.81,15.89,264900.0,9.2438,9.2496,9.157,9.2033,264900.0
2009-03-04 09:55:00,15.88,16.01,15.88,15.95,94050.0,9.1975,9.2728,9.1975,9.2381,94050.0
2009-03-04 10:00:00,15.91,16.15,15.91,16.15,210450.0,9.2149,9.3539,9.2149,9.3539,210450.0
2009-03-04 10:05:00,16.15,16.27,16.04,16.04,606750.0,9.3539,9.4234,9.2902,9.2902,606750.0
2009-03-04 10:10:00,16.03,16.09,15.89,16.08,563400.0,9.2844,9.3191,9.2033,9.3133,563400.0
2009-03-04 10:15:00,16.08,16.15,15.93,16.09,306750.0,9.3133,9.3539,9.2265,9.3191,306750.0
2009-03-04 10:20:00,16.1,16.22,16.03,16.2,358950.0,9.3249,9.3944,9.2844,9.3829,358950.0
2009-03-04 10:25:00,16.2,16.2,15.98,16.04,165600.0,9.3829,9.3829,9.2554,9.2902,165600.0
2009-03-04 10:30:00,16.05,16.11,16.02,16.05,212400.0,9.296,9.3307,9.2786,9.296,212400.0
2009-03-04 10:35:00,16.05,16.06,15.92,15.98,178650.0,9.296,9.3018,9.2207,9.2554,178650.0
2009-03-04 10:40:00,15.98,16.13,15.96,16.03,422400.0,9.2554,9.3423,9.2438,9.2844,422400.0
2009-03-04 10:45:00,16.03,16.09,15.94,15.96,146100.0,9.2844,9.3191,9.2323,9.2438,146100.0
2009-03-04 10:50:00,15.97,15.97,15.87,15.89,162900.0,9.2496,9.2496,9.1917,9.2033,162900.0
2009-03-04 10:55:00,15.89,15.91,15.8,15.86,165900.0,9.2033,9.2149,9.1512,9.1859,165900.0
2009-03-04 11:00:00,15.87,16.04,15.85,16.01,249600.0,9.1917,9.2902,9.1801,9.2728,249600.0
2009-03-04 11:05:00,16.0,16.06,15.95,15.95,157350.0,9.267,9.3018,9.2381,9.2381,157350.0
2009-03-04 11:10:00,15.96,16.07,15.94,15.96,154050.0,9.2438,9.3076,9.2323,9.2438,154050.0
2009-03-04 11:15:00,15.95,15.96,15.77,15.79,315000.0,9.2381,9.2438,9.1338,9.1454,315000.0
2009-03-04 11:20:00,15.79,15.83,15.73,15.83,144450.0,9.1454,9.1686,9.1106,9.1686,144450.0
2009-03-04 11:25:00,15.83,15.93,15.82,15.91,129000.0,9.1686,9.2265,9.1628,9.2149,129000.0
2009-03-04 11:30:00,15.91,15.93,15.88,15.88,186300.0,9.2149,9.2265,9.1975,9.1975,186300.0
2009-03-04 11:35:00,15.89,15.89,15.77,15.77,129600.0,9.2033,9.2033,9.1338,9.1338,129600.0
2009-03-04 11:40:00,15.77,15.78,15.7,15.78,128850.0,9.1338,9.1396,9.0933,9.1396,128850.0
2009-03-04 11:45:00,15.77,15.83,15.74,15.81,56550.0,9.1338,9.1686,9.1164,9.157,56550.0
2009-03-04 11:50:00,15.82,15.87,15.8,15.81,84900.0,9.1628,9.1917,9.1512,9.157,84900.0
2009-03-04 11:55:00,15.81,15.86,15.77,15.8,116850.0,9.157,9.1859,9.1338,9.1512,116850.0
2009-03-04 12:00:00,15.8,15.83,15.77,15.77,75600.0,9.1512,9.1686,9.1338,9.1338,75600.0
2009-03-04 12:05:00,15.76,15.78,15.63,15.69,111900.0,9.128,9.1396,9.0527,9.0875,111900.0
2009-03-04 12:10:00,15.69,15.73,15.67,15.71,42450.0,9.0875,9.1106,9.0759,9.099,42450.0
2009-03-04 12:15:00,15.71,15.71,15.6,15.63,107850.0,9.099,9.099,9.0353,9.0527,107850.0
2009-03-04 12:20:00,15.63,15.71,15.63,15.68,42900.0,9.0527,9.099,9.0527,9.0817,42900.0
2009-03-04 12:25:00,15.69,15.78,15.69,15.74,33300.0,9.0875,9.1396,9.0875,9.1164,33300.0
2009-03-04 12:30:00,15.74,15.77,15.72,15.74,33000.0,9.1164,9.1338,9.1048,9.1164,33000.0
2009-03-04 12:35:00,15.74,15.82,15.73,15.81,24150.0,9.1164,9.1628,9.1106,9.157,24150.0
2009-03-04 12:40:00,15.81,15.82,15.73,15.73,53100.0,9.157,9.1628,9.1106,9.1106,53100.0
2009-03-04 12:45:00,15.74,15.74,15.67,15.68,39300.0,9.1164,9.1164,9.0759,9.0817,39300.0
2009-03-04 12:50:00,15.67,15.69,15.64,15.67,111600.0,9.0759,9.0875,9.0585,9.0759,111600.0
2009-03-04 12:55:00,15.66,15.67,15.6,15.63,89100.0,9.0701,9.0759,9.0353,9.0527,89100.0
2009-03-04 13:00:00,15.63,15.63,15.56,15.56,92700.0,9.0527,9.0527,9.0122,9.0122,92700.0
2009-03-04 13:05:00,15.56,15.57,15.51,15.53,60300.0,9.0122,9.018,8.9832,8.9948,60300.0
2009-03-04 13:10:00,15.53,15.61,15.53,15.57,191400.0,8.9948,9.0411,8.9948,9.018,191400.0
2009-03-04 13:15:00,15.57,15.65,15.56,15.64,145350.0,9.018,9.0643,9.0122,9.0585,145350.0
2009-03-04 13:20:00,15.64,15.67,15.61,15.67,21900.0,9.0585,9.0759,9.0411,9.0759,21900.0
2009-03-04 13:25:00,15.67,15.73,15.63,15.63,42300.0,9.0759,9.1106,9.0527,9.0527,42300.0
2009-03-04 13:30:00,15.65,15.77,15.65,15.67,70350.0,9.0643,9.1338,9.0643,9.0759,70350.0
2009-03-04 13:35:00,15.67,15.71,15.63,15.63,42150.0,9.0759,9.099,9.0527,9.0527,42150.0
2009-03-04 13:40:00,15.63,15.65,15.6,15.62,55050.0,9.0527,9.0643,9.0353,9.0469,55050.0
2009-03-04 13:45:00,15.63,15.71,15.63,15.71,63750.0,9.0527,9.099,9.0527,9.099,63750.0
2009-03-04 13:50:00,15.7,15.74,15.69,15.71,38400.0,9.0933,9.1164,9.0875,9.099,38400.0
2009-03-04 13:55:00,15.7,15.74,15.65,15.65,26700.0,9.0933,9.1164,9.0643,9.0643,26700.0
2009-03-04 14:00:00,15.65,15.74,15.61,15.71,61350.0,9.0643,9.1164,9.0411,9.099,61350.0
2009-03-04 14:05:00,15.71,15.82,15.71,15.81,70800.0,9.099,9.1628,9.099,9.157,70800.0
2009-03-04 14:10:00,15.81,15.82,15.79,15.81,46500.0,9.157,9.1628,9.1454,9.157,46500.0
2009-03-04 14:15:00,15.8,15.87,15.79,15.86,57300.0,9.1512,9.1917,9.1454,9.1859,57300.0
2009-03-04 14:20:00,15.87,15.87,15.79,15.83,48600.0,9.1917,9.1917,9.1454,9.1686,48600.0
2009-03-04 14:25:00,15.83,15.83,15.77,15.79,46350.0,9.1686,9.1686,9.1338,9.1454,46350.0
2009-03-04 14:30:00,15.79,15.81,15.75,15.79,71250.0,9.1454,9.157,9.1222,9.1454,71250.0
2009-03-04 14:35:00,15.79,15.96,15.79,15.94,262200.0,9.1454,9.2438,9.1454,9.2323,262200.0
2009-03-04 14:40:00,15.94,16.01,15.92,16.01,165150.0,9.2323,9.2728,9.2207,9.2728,165150.0
2009-03-04 14:45:00,16.01,16.05,15.99,16.02,112200.0,9.2728,9.296,9.2612,9.2786,112200.0
2009-03-04 14:50:00,16.02,16.07,16.02,16.05,124200.0,9.2786,9.3076,9.2786,9.296,124200.0
2009-03-04 14:55:00,16.05,16.11,16.02,16.09,193650.0,9.296,9.3307,9.2786,9.3191,193650.0
2009-03-04 15:00:00,16.09,16.13,16.05,16.07,129750.0,9.3191,9.3423,9.296,9.3076,129750.0
2009-03-04 15:05:00,16.07,16.08,16.03,16.08,80850.0,9.3076,9.3133,9.2844,9.3133,80850.0
2009-03-04 15:10:00,16.08,16.17,16.07,16.12,137550.0,9.3133,9.3655,9.3076,9.3365,137550.0
2009-03-04 15:15:00,16.13,16.16,16.11,16.13,135600.0,9.3423,9.3597,9.3307,9.3423,135600.0
2009-03-04 15:20:00,16.13,16.14,16.05,16.09,88800.0,9.3423,9.3481,9.296,9.3191,88800.0
2009-03-04 15:25:00,16.09,16.17,16.07,16.17,127350.0,9.3191,9.3655,9.3076,9.3655,127350.0
2009-03-04 15:30:00,16.17,16.18,16.13,16.15,118650.0,9.3655,9.3713,9.3423,9.3539,118650.0
2009-03-04 15:35:00,16.15,16.21,16.1,16.13,392100.0,9.3539,9.3886,9.3249,9.3423,392100.0
2009-03-04 15:40:00,16.13,16.14,16.07,16.09,198000.0,9.3423,9.3481,9.3076,9.3191,198000.0
2009-03-04 15:45:00,16.09,16.09,16.0,16.03,253800.0,9.3191,9.3191,9.267,9.2844,253800.0
2009-03-04 15:50:00,16.03,16.05,15.97,15.99,206550.0,9.2844,9.296,9.2496,9.2612,206550.0
2009-03-04 15:55:00,15.99,16.01,15.93,15.99,552000.0,9.2612,9.2728,9.2265,9.2612,552000.0
2009-03-05 09:30:00,15.89,15.89,15.33,15.4,174750.0,9.2033,9.2033,8.879,8.9195,174750.0
2009-03-05 09:35:00,15.41,15.47,15.37,15.37,132900.0,8.9253,8.96,8.9021,8.9021,132900.0
2009-03-05 09:40:00,15.37,15.43,15.33,15.36,109200.0,8.9021,8.9369,8.879,8.8963,109200.0
2009-03-05 09:45:00,15.37,15.53,15.37,15.42,114750.0,8.9021,8.9948,8.9021,8.9311,114750.0
2009-03-05 09:50:00,15.43,15.49,15.4,15.43,145200.0,8.9369,8.9716,8.9195,8.9369,145200.0
2009-03-05 09:55:00,15.43,15.45,15.31,15.31,241650.0,8.9369,8.9485,8.8674,8.8674,241650.0
2009-03-05 10:00:00,15.32,15.38,15.28,15.33,275100.0,8.8732,8.9079,8.85,8.879,275100.0
2009-03-05 10:05:00,15.33,15.34,15.23,15.27,172200.0,8.879,8.8847,8.821,8.8442,172200.0
2009-03-05 10:10:00,15.27,15.31,15.25,15.29,187050.0,8.8442,8.8674,8.8326,8.8558,187050.0
2009-03-05 10:15:00,15.28,15.33,15.26,15.29,132900.0,8.85,8.879,8.8384,8.8558,132900.0
2009-03-05 10:20:00,15.29,15.31,15.19,15.19,104400.0,8.8558,8.8674,8.7979,8.7979,104400.0
2009-03-05 10:25:00,15.19,15.21,15.15,15.19,106800.0,8.7979,8.8095,8.7747,8.7979,106800.0
2009-03-05 10:30:00,15.19,15.25,15.15,15.22,57000.0,8.7979,8.8326,8.7747,8.8152,57000.0
2009-03-05 10:35:00,15.21,15.24,15.13,15.16,63600.0,8.8095,8.8268,8.7631,8.7805,63600.0
2009-03-05 10:40:00,15.16,15.24,15.16,15.22,49500.0,8.7805,8.8268,8.7805,8.8152,49500.0
2009-03-05 10:45:00,15.21,15.22,15.07,15.09,94350.0,8.8095,8.8152,8.7284,8.74,94350.0
2009-03-05 10:50:00,15.09,15.09,15.0,15.04,125850.0,8.74,8.74,8.6878,8.711,125850.0
2009-03-05 10:55:00,15.04,15.04,14.93,14.95,100350.0,8.711,8.711,8.6473,8.6589,100350.0
2009-03-05 11:00:00,14.94,15.03,14.93,15.01,78900.0,8.6531,8.7052,8.6473,8.6936,78900.0
2009-03-05 11:05:00,15.01,15.06,15.0,15.06,69750.0,8.6936,8.7226,8.6878,8.7226,69750.0
2009-03-05 11:10:00,15.05,15.07,15.0,15.03,49500.0,8.7168,8.7284,8.6878,8.7052,49500.0
2009-03-05 11:15:00,15.03,15.03,14.82,14.83,158850.0,8.7052,8.7052,8.5836,8.5894,158850.0
2009-03-05 11:20:00,14.82,14.85,14.79,14.82,81750.0,8.5836,8.6009,8.5662,8.5836,81750.0
2009-03-05 11:25:00,14.82,14.82,14.77,14.82,84300.0,8.5836,8.5836,8.5546,8.5836,84300.0
2009-03-05 11:30:00,14.82,14.87,14.79,14.87,70200.0,8.5836,8.6125,8.5662,8.6125,70200.0
2009-03-05 11:35:00,14.87,14.95,14.86,14.95,42300.0,8.6125,8.6589,8.6067,8.6589,42300.0
2009-03-05 11:40:00,14.95,14.99,14.9,14.97,40200.0,8.6589,8.682,8.6299,8.6704,40200.0
2009-03-05 11:45:00,14.98,15.03,14.97,15.03,72000.0,8.6762,8.7052,8.6704,8.7052,72000.0
2009-03-05 11:50:00,15.03,15.03,14.97,14.97,56850.0,8.7052,8.7052,8.6704,8.6704,56850.0
2009-03-05 11:55:00,14.97,14.99,14.89,14.95,97350.0,8.6704,8.682,8.6241,8.6589,97350.0
2009-03-05 12:00:00,14.95,14.99,14.89,14.93,50700.0,8.6589,8.682,8.6241,8.6473,50700.0
2009-03-05 12:05:00,14.93,14.97,14.92,14.93,43800.0,8.6473,8.6704,8.6415,8.6473,43800.0
2009-03-05 12:10:00,14.92,14.92,14.87,14.91,38550.0,8.6415,8.6415,8.6125,8.6357,38550.0
2009-03-05 12:15:00,14.91,14.97,14.9,14.95,38100.0,8.6357,8.6704,8.6299,8.6589,38100.0
2009-03-05 12:20:00,14.95,15.01,14.95,14.98,38850.0,8.6589,8.6936,8.6589,8.6762,38850.0
2009-03-05 12:25:00,14.98,15.05,14.98,15.04,28650.0,8.6762,8.7168,8.6762,8.711,28650.0
2009-03-05 12:30:00,15.04,15.07,15.01,15.06,57750.0,8.711,8.7284,8.6936,8.7226,57750.0
2009-03-05 12:35:00,15.06,15.07,15.0,15.04,52200.0,8.7226,8.7284,8.6878,8.711,52200.0
2009-03-05 12:40:00,15.04,15.04,15.0,15.03,34500.0,8.711,8.711,8.6878,8.7052,34500.0
2009-03-05 12:45:00,15.03,15.03,14.95,14.97,74850.0,8.7052,8.7052,8.6589,8.6704,74850.0
2009-03-05 12:50:00,14.97,15.01,14.95,14.95,81150.0,8.6704,8.6936,8.6589,8.6589,81150.0
2009-03-05 12:55:00,14.96,14.96,14.88,14.9,109950.0,8.6647,8.6647,8.6183,8.6299,109950.0
2009-03-05 13:00:00,14.89,14.92,14.88,14.9,76050.0,8.6241,8.6415,8.6183,8.6299,76050.0
2009-03-05 13:05:00,14.91,15.01,14.89,15.01,62850.0,8.6357,8.6936,8.6241,8.6936,62850.0
2009-03-05 13:10:00,15.01,15.07,15.01,15.04,58950.0,8.6936,8.7284,8.6936,8.711,58950.0
2009-03-05 13:15:00,15.03,15.11,15.03,15.08,42450.0,8.7052,8.7515,8.7052,8.7342,42450.0
2009-03-05 13:20:00,15.08,15.08,15.0,15.01,46650.0,8.7342,8.7342,8.6878,8.6936,46650.0
2009-03-05 13:25:00,15.01,15.04,15.0,15.03,35550.0,8.6936,8.711,8.6878,8.7052,35550.0
2009-03-05 13:30:00,15.03,15.03,14.95,14.99,51300.0,8.7052,8.7052,8.6589,8.682,51300.0
2009-03-05 13:35:00,14.98,15.0,14.95,14.97,28800.0,8.6762,8.6878,8.6589,8.6704,28800.0
2009-03-05 13:40:00,14.97,15.03,14.89,14.9,113550.0,8.6704,8.7052,8.6241,8.6299,113550.0
2009-03-05 13:45:00,14.91,14.95,14.9,14.92,62550.0,8.6357,8.6589,8.6299,8.6415,62550.0
2009-03-05 13:50:00,14.92,14.96,14.9,14.96,76200.0,8.6415,8.6647,8.6299,8.6647,76200.0
2009-03-05 13:55:00,14.96,15.01,14.93,14.95,82200.0,8.6647,8.6936,8.6473,8.6589,82200.0
2009-03-05 14:00:00,14.95,14.98,14.91,14.94,39450.0,8.6589,8.6762,8.6357,8.6531,39450.0
2009-03-05 14:05:00,14.94,14.94,14.89,14.93,38700.0,8.6531,8.6531,8.6241,8.6473,38700.0
2009-03-05 14:10:00,14.93,14.94,14.89,14.91,68700.0,8.6473,8.6531,8.6241,8.6357,68700.0
2009-03-05 14:15:00,14.91,14.99,14.89,14.96,65850.0,8.6357,8.682,8.6241,8.6647,65850.0
2009-03-05 14:20:00,14.96,14.96,14.87,14.89,104400.0,8.6647,8.6647,8.6125,8.6241,104400.0
2009-03-05 14:25:00,14.87,14.91,14.87,14.87,42450.0,8.6125,8.6357,8.6125,8.6125,42450.0
2009-03-05 14:30:00,14.87,14.95,14.87,14.95,109200.0,8.6125,8.6589,8.6125,8.6589,109200.0
2009-03-05 14:35:00,14.95,14.99,14.93,14.97,83550.0,8.6589,8.682,8.6473,8.6704,83550.0
2009-03-05 14:40:00,14.97,14.98,14.91,14.92,77100.0,8.6704,8.6762,8.6357,8.6415,77100.0
2009-03-05 14:45:00,14.93,14.96,14.87,14.91,73500.0,8.6473,8.6647,8.6125,8.6357,73500.0
2009-03-05 14:50:00,14.91,14.92,14.87,14.88,33600.0,8.6357,8.6415,8.6125,8.6183,33600.0
2009-03-05 14:55:00,14.88,14.91,14.8,14.83,121650.0,8.6183,8.6357,8.572,8.5894,121650.0
2009-03-05 15:00:00,14.83,14.89,14.81,14.86,86850.0,8.5894,8.6241,8.5778,8.6067,86850.0
2009-03-05 15:05:00,14.86,14.95,14.83,14.9,106350.0,8.6067,8.6589,8.5894,8.6299,106350.0
2009-03-05 15:10:00,14.9,15.03,14.9,15.03,130200.0,8.6299,8.7052,8.6299,8.7052,130200.0
2009-03-05 15:15:00,15.03,15.09,14.98,14.98,138450.0,8.7052,8.74,8.6762,8.6762,138450.0
2009-03-05 15:20:00,14.98,15.05,14.96,14.99,117750.0,8.6762,8.7168,8.6647,8.682,117750.0
2009-03-05 15:25:00,14.99,14.99,14.93,14.96,171450.0,8.682,8.682,8.6473,8.6647,171450.0
2009-03-05 15:30:00,14.97,14.99,14.86,14.87,135300.0,8.6704,8.682,8.6067,8.6125,135300.0
2009-03-05 15:35:00,14.86,14.87,14.79,14.82,163800.0,8.6067,8.6125,8.5662,8.5836,163800.0
2009-03-05 15:40:00,14.81,14.85,14.76,14.81,292500.0,8.5778,8.6009,8.5488,8.5778,292500.0
2009-03-05 15:45:00,14.81,14.92,14.8,14.89,279450.0,8.5778,8.6415,8.572,8.6241,279450.0
2009-03-05 15:50:00,14.89,14.9,14.83,14.89,352200.0,8.6241,8.6299,8.5894,8.6241,352200.0
2009-03-05 15:55:00,14.89,14.95,14.86,14.91,452700.0,8.6241,8.6589,8.6067,8.6357,452700.0
2009-03-06 09:30:00,14.49,14.55,13.88,13.96,362550.0,8.3924,8.4272,8.0391,8.0855,362550.0
2009-03-06 09:35:00,13.97,14.37,13.97,14.34,245400.0,8.0913,8.3229,8.0913,8.3056,245400.0
2009-03-06 09:40:00,14.33,14.7,14.23,14.57,302100.0,8.2998,8.5141,8.2419,8.4388,302100.0
2009-03-06 09:45:00,14.57,14.67,14.53,14.63,255450.0,8.4388,8.4967,8.4156,8.4735,255450.0
2009-03-06 09:50:00,14.63,14.67,14.59,14.64,171900.0,8.4735,8.4967,8.4504,8.4793,171900.0
2009-03-06 09:55:00,14.63,14.71,14.6,14.61,212700.0,8.4735,8.5199,8.4562,8.4619,212700.0
2009-03-06 10:00:00,14.6,14.67,14.34,14.41,442200.0,8.4562,8.4967,8.3056,8.3461,442200.0
2009-03-06 10:05:00,14.41,14.47,14.3,14.31,211200.0,8.3461,8.3809,8.2824,8.2882,211200.0
2009-03-06 10:10:00,14.3,14.38,14.17,14.22,203700.0,8.2824,8.3287,8.2071,8.2361,203700.0
2009-03-06 10:15:00,14.19,14.19,14.07,14.1,187800.0,8.2187,8.2187,8.1492,8.1666,187800.0
2009-03-06 10:20:00,14.11,14.2,14.08,14.19,96150.0,8.1723,8.2245,8.155,8.2187,96150.0
2009-03-06 10:25:00,14.19,14.32,14.16,14.27,180300.0,8.2187,8.294,8.2013,8.265,180300.0
2009-03-06 10:30:00,14.27,14.32,14.19,14.21,126150.0,8.265,8.294,8.2187,8.2303,126150.0
2009-03-06 10:35:00,14.21,14.23,14.13,14.21,148050.0,8.2303,8.2419,8.1839,8.2303,148050.0
2009-03-06 10:40:00,14.21,14.31,14.19,14.31,166200.0,8.2303,8.2882,8.2187,8.2882,166200.0
2009-03-06 10:45:00,14.3,14.3,14.2,14.23,263550.0,8.2824,8.2824,8.2245,8.2419,263550.0
2009-03-06 10:50:00,14.24,14.24,14.18,14.21,150900.0,8.2476,8.2476,8.2129,8.2303,150900.0
2009-03-06 10:55:00,14.21,14.25,14.13,14.18,163050.0,8.2303,8.2534,8.1839,8.2129,163050.0
2009-03-06 11:00:00,14.18,14.23,14.13,14.23,163500.0,8.2129,8.2419,8.1839,8.2419,163500.0
2009-03-06 11:05:00,14.24,14.25,14.19,14.23,95100.0,8.2476,8.2534,8.2187,8.2419,95100.0
2009-03-06 11:10:00,14.23,14.3,14.22,14.23,80250.0,8.2419,8.2824,8.2361,8.2419,80250.0
2009-03-06 11:15:00,14.23,14.24,14.18,14.23,138450.0,8.2419,8.2476,8.2129,8.2419,138450.0
2009-03-06 11:20:00,14.23,14.23,14.17,14.17,58950.0,8.2419,8.2419,8.2071,8.2071,58950.0
2009-03-06 11:25:00,14.17,14.23,14.17,14.23,102750.0,8.2071,8.2419,8.2071,8.2419,102750.0
2009-03-06 11:30:00,14.23,14.32,14.23,14.27,60750.0,8.2419,8.294,8.2419,8.265,60750.0
2009-03-06 11:35:00,14.26,14.29,14.2,14.2,67200.0,8.2592,8.2766,8.2245,8.2245,67200.0
2009-03-06 11:40:00,14.2,14.22,14.18,14.18,103050.0,8.2245,8.2361,8.2129,8.2129,103050.0
2009-03-06 11:45:00,14.18,14.22,14.15,14.2,102150.0,8.2129,8.2361,8.1955,8.2245,102150.0
2009-03-06 11:50:00,14.21,14.26,14.19,14.26,82200.0,8.2303,8.2592,8.2187,8.2592,82200.0
2009-03-06 11:55:00,14.25,14.33,14.24,14.26,76950.0,8.2534,8.2998,8.2476,8.2592,76950.0
2009-03-06 12:00:00,14.26,14.36,14.25,14.27,71250.0,8.2592,8.3171,8.2534,8.265,71250.0
2009-03-06 12:05:00,14.28,14.38,14.27,14.33,75900.0,8.2708,8.3287,8.265,8.2998,75900.0
2009-03-06 12:10:00,14.33,14.36,14.3,14.34,136650.0,8.2998,8.3171,8.2824,8.3056,136650.0
2009-03-06 12:15:00,14.34,14.39,14.25,14.27,88950.0,8.3056,8.3345,8.2534,8.265,88950.0
2009-03-06 12:20:00,14.27,14.32,14.25,14.25,197250.0,8.265,8.294,8.2534,8.2534,197250.0
2009-03-06 12:25:00,14.24,14.26,14.2,14.25,102000.0,8.2476,8.2592,8.2245,8.2534,102000.0
2009-03-06 12:30:00,14.25,14.27,14.21,14.24,119250.0,8.2534,8.265,8.2303,8.2476,119250.0
2009-03-06 12:35:00,14.23,14.24,14.14,14.17,112800.0,8.2419,8.2476,8.1897,8.2071,112800.0
2009-03-06 12:40:00,14.18,14.18,14.1,14.11,66750.0,8.2129,8.2129,8.1666,8.1723,66750.0
2009-03-06 12:45:00,14.11,14.11,14.05,14.09,84600.0,8.1723,8.1723,8.1376,8.1608,84600.0
2009-03-06 12:50:00,14.09,14.14,14.09,14.12,43650.0,8.1608,8.1897,8.1608,8.1781,43650.0
2009-03-06 12:55:00,14.11,14.21,14.08,14.2,53550.0,8.1723,8.2303,8.155,8.2245,53550.0
2009-03-06 13:00:00,14.2,14.2,14.12,14.13,177600.0,8.2245,8.2245,8.1781,8.1839,177600.0
2009-03-06 13:05:00,14.13,14.13,14.03,14.05,135750.0,8.1839,8.1839,8.126,8.1376,135750.0
2009-03-06 13:10:00,14.05,14.09,14.01,14.03,61500.0,8.1376,8.1608,8.1144,8.126,61500.0
2009-03-06 13:15:00,14.03,14.03,13.99,14.0,95550.0,8.126,8.126,8.1028,8.1086,95550.0
2009-03-06 13:20:00,13.99,13.99,13.93,13.94,116250.0,8.1028,8.1028,8.0681,8.0739,116250.0
2009-03-06 13:25:00,13.94,13.97,13.93,13.94,119400.0,8.0739,8.0913,8.0681,8.0739,119400.0
2009-03-06 13:30:00,13.95,13.95,13.82,13.87,205800.0,8.0797,8.0797,8.0044,8.0333,205800.0
2009-03-06 13:35:00,13.87,13.91,13.84,13.87,57000.0,8.0333,8.0565,8.016,8.0333,57000.0
2009-03-06 13:40:00,13.87,13.87,13.81,13.83,99300.0,8.0333,8.0333,7.9986,8.0102,99300.0
2009-03-06 13:45:00,13.83,13.89,13.81,13.86,128850.0,8.0102,8.0449,7.9986,8.0276,128850.0
2009-03-06 13:50:00,13.86,13.86,13.78,13.81,204900.0,8.0276,8.0276,7.9812,7.9986,204900.0
2009-03-06 13:55:00,13.81,13.83,13.8,13.81,91800.0,7.9986,8.0102,7.9928,7.9986,91800.0
2009-03-06 14:00:00,13.82,13.88,13.82,13.83,362850.0,8.0044,8.0391,8.0044,8.0102,362850.0
2009-03-06 14:05:00,13.83,13.91,13.81,13.91,99000.0,8.0102,8.0565,7.9986,8.0565,99000.0
2009-03-06 14:10:00,13.91,13.93,13.85,13.92,109800.0,8.0565,8.0681,8.0218,8.0623,109800.0
2009-03-06 14:15:00,13.92,13.92,13.81,13.82,97650.0,8.0623,8.0623,7.9986,8.0044,97650.0
2009-03-06 14:20:00,13.83,13.83,13.79,13.8,116100.0,8.0102,8.0102,7.987,7.9928,116100.0
2009-03-06 14:25:00,13.8,13.83,13.76,13.82,177600.0,7.9928,8.0102,7.9696,8.0044,177600.0
2009-03-06 14:30:00,13.82,13.83,13.76,13.8,181200.0,8.0044,8.0102,7.9696,7.9928,181200.0
2009-03-06 14:35:00,13.8,13.83,13.75,13.79,180600.0,7.9928,8.0102,7.9638,7.987,180600.0
2009-03-06 14:40:00,13.79,13.79,13.71,13.73,188250.0,7.987,7.987,7.9407,7.9523,188250.0
2009-03-06 14:45:00,13.74,13.79,13.71,13.75,134100.0,7.958,7.987,7.9407,7.9638,134100.0
2009-03-06 14:50:00,13.75,13.78,13.73,13.75,153300.0,7.9638,7.9812,7.9523,7.9638,153300.0
2009-03-06 14:55:00,13.75,13.76,13.71,13.75,197700.0,7.9638,7.9696,7.9407,7.9638,197700.0
2009-03-06 15:00:00,13.75,13.78,13.71,13.71,159150.0,7.9638,7.9812,7.9407,7.9407,159150.0
2009-03-06 15:05:00,13.72,13.73,13.65,13.67,203250.0,7.9465,7.9523,7.9059,7.9175,203250.0
2009-03-06 15:10:00,13.67,13.7,13.63,13.66,164250.0,7.9175,7.9349,7.8943,7.9117,164250.0
2009-03-06 15:15:00,13.65,13.77,13.65,13.75,238500.0,7.9059,7.9754,7.9059,7.9638,238500.0
2009-03-06 15:20:00,13.75,13.75,13.65,13.66,165600.0,7.9638,7.9638,7.9059,7.9117,165600.0
2009-03-06 15:25:00,13.66,13.68,13.6,13.61,170100.0,7.9117,7.9233,7.877,7.8828,170100.0
2009-03-06 15:30:00,13.61,13.7,13.59,13.69,283650.0,7.8828,7.9349,7.8712,7.9291,283650.0
2009-03-06 15:35:00,13.7,13.74,13.65,13.67,338550.0,7.9349,7.958,7.9059,7.9175,338550.0
2009-03-06 15:40:00,13.67,13.9,13.67,13.86,524550.0,7.9175,8.0507,7.9175,8.0276,524550.0
2009-03-06 15:45:00,13.87,13.97,13.83,13.89,467700.0,8.0333,8.0913,8.0102,8.0449,467700.0
2009-03-06 15:50:00,13.89,13.97,13.87,13.95,558000.0,8.0449,8.0913,8.0333,8.0797,558000.0
2009-03-06 15:55:00,13.96,14.05,13.95,14.05,1439100.0,8.0855,8.1376,8.0797,8.1376,1439100.0
2009-03-09 09:30:00,13.84,13.98,13.78,13.84,102750.0,8.016,8.0971,7.9812,8.016,102750.0
2009-03-09 09:35:00,13.85,13.98,13.85,13.93,121500.0,8.0218,8.0971,8.0218,8.0681,121500.0
2009-03-09 09:40:00,13.91,14.12,13.91,14.04,84600.0,8.0565,8.1781,8.0565,8.1318,84600.0
2009-03-09 09:45:00,14.02,14.18,14.01,14.17,100500.0,8.1202,8.2129,8.1144,8.2071,100500.0
2009-03-09 09:50:00,14.18,14.28,14.13,14.17,139650.0,8.2129,8.2708,8.1839,8.2071,139650.0
2009-03-09 09:55:00,14.17,14.22,14.08,14.1,88500.0,8.2071,8.2361,8.155,8.1666,88500.0
2009-03-09 10:00:00,14.11,14.24,14.11,14.22,82950.0,8.1723,8.2476,8.1723,8.2361,82950.0
2009-03-09 10:05:00,14.22,14.36,14.22,14.25,100950.0,8.2361,8.3171,8.2361,8.2534,100950.0
2009-03-09 10:10:00,14.25,14.42,14.24,14.37,96150.0,8.2534,8.3519,8.2476,8.3229,96150.0
2009-03-09 10:15:00,14.35,14.45,14.33,14.39,135000.0,8.3114,8.3693,8.2998,8.3345,135000.0
2009-03-09 10:20:00,14.4,14.43,14.35,14.39,94350.0,8.3403,8.3577,8.3114,8.3345,94350.0
2009-03-09 10:25:00,14.39,14.39,14.28,14.29,75750.0,8.3345,8.3345,8.2708,8.2766,75750.0
2009-03-09 10:30:00,14.29,14.37,14.29,14.35,178650.0,8.2766,8.3229,8.2766,8.3114,178650.0
2009-03-09 10:35:00,14.35,14.35,14.15,14.19,158850.0,8.3114,8.3114,8.1955,8.2187,158850.0
2009-03-09 10:40:00,14.19,14.23,14.11,14.21,155100.0,8.2187,8.2419,8.1723,8.2303,155100.0
2009-03-09 10:45:00,14.21,14.24,14.11,14.14,92400.0,8.2303,8.2476,8.1723,8.1897,92400.0
2009-03-09 10:50:00,14.14,14.14,14.07,14.11,114600.0,8.1897,8.1897,8.1492,8.1723,114600.0
2009-03-09 10:55:00,14.09,14.11,14.0,14.01,188700.0,8.1608,8.1723,8.1086,8.1144,188700.0
2009-03-09 11:00:00,14.01,14.13,14.0,14.07,158250.0,8.1144,8.1839,8.1086,8.1492,158250.0
2009-03-09 11:05:00,14.07,14.07,14.0,14.02,98550.0,8.1492,8.1492,8.1086,8.1202,98550.0
2009-03-09 11:10:00,14.03,14.06,14.01,14.05,41700.0,8.126,8.1434,8.1144,8.1376,41700.0
2009-03-09 11:15:00,14.05,14.08,14.0,14.01,54450.0,8.1376,8.155,8.1086,8.1144,54450.0
2009-03-09 11:20:00,14.01,14.05,13.97,14.03,188550.0,8.1144,8.1376,8.0913,8.126,188550.0
2009-03-09 11:25:00,14.03,14.09,14.03,14.03,149400.0,8.126,8.1608,8.126,8.126,149400.0
2009-03-09 11:30:00,14.03,14.09,13.99,14.05,101400.0,8.126,8.1608,8.1028,8.1376,101400.0
2009-03-09 11:35:00,14.05,14.13,14.04,14.09,93900.0,8.1376,8.1839,8.1318,8.1608,93900.0
2009-03-09 11:40:00,14.13,14.13,14.05,14.11,61650.0,8.1839,8.1839,8.1376,8.1723,61650.0
2009-03-09 11:45:00,14.12,14.18,14.1,14.15,119850.0,8.1781,8.2129,8.1666,8.1955,119850.0
2009-03-09 11:50:00,14.15,14.17,14.08,14.14,107250.0,8.1955,8.2071,8.155,8.1897,107250.0
2009-03-09 11:55:00,14.14,14.15,14.07,14.11,67050.0,8.1897,8.1955,8.1492,8.1723,67050.0
2009-03-09 12:00:00,14.11,14.15,14.09,14.14,49350.0,8.1723,8.1955,8.1608,8.1897,49350.0
2009-03-09 12:05:00,14.15,14.21,14.13,14.2,122400.0,8.1955,8.2303,8.1839,8.2245,122400.0
2009-03-09 12:10:00,14.2,14.27,14.19,14.26,63450.0,8.2245,8.265,8.2187,8.2592,63450.0
2009-03-09 12:15:00,14.27,14.27,14.21,14.25,64050.0,8.265,8.265,8.2303,8.2534,64050.0
2009-03-09 12:20:00,14.27,14.32,14.26,14.26,80700.0,8.265,8.294,8.2592,8.2592,80700.0
2009-03-09 12:25:00,14.25,14.25,14.17,14.18,96900.0,8.2534,8.2534,8.2071,8.2129,96900.0
2009-03-09 12:30:00,14.17,14.18,14.15,14.18,62700.0,8.2071,8.2129,8.1955,8.2129,62700.0
2009-03-09 12:35:00,14.18,14.19,14.09,14.11,144450.0,8.2129,8.2187,8.1608,8.1723,144450.0
2009-03-09 12:40:00,14.09,14.12,14.07,14.11,64050.0,8.1608,8.1781,8.1492,8.1723,64050.0
2009-03-09 12:45:00,14.11,14.14,14.1,14.14,34350.0,8.1723,8.1897,8.1666,8.1897,34350.0
2009-03-09 12:50:00,14.13,14.15,14.12,14.13,36000.0,8.1839,8.1955,8.1781,8.1839,36000.0
2009-03-09 12:55:00,14.13,14.16,14.11,14.13,34500.0,8.1839,8.2013,8.1723,8.1839,34500.0
2009-03-09 13:00:00,14.13,14.13,14.07,14.1,72750.0,8.1839,8.1839,8.1492,8.1666,72750.0
2009-03-09 13:05:00,14.09,14.1,13.99,14.03,162600.0,8.1608,8.1666,8.1028,8.126,162600.0
2009-03-09 13:10:00,14.03,14.04,13.99,14.0,72000.0,8.126,8.1318,8.1028,8.1086,72000.0
2009-03-09 13:15:00,14.0,14.04,13.99,14.03,54600.0,8.1086,8.1318,8.1028,8.126,54600.0
2009-03-09 13:20:00,14.03,14.04,13.97,13.97,46800.0,8.126,8.1318,8.0913,8.0913,46800.0
2009-03-09 13:25:00,13.97,14.04,13.95,14.04,82650.0,8.0913,8.1318,8.0797,8.1318,82650.0
2009-03-09 13:30:00,14.03,14.07,14.01,14.07,63450.0,8.126,8.1492,8.1144,8.1492,63450.0
2009-03-09 13:35:00,14.07,14.11,14.07,14.07,74850.0,8.1492,8.1723,8.1492,8.1492,74850.0
2009-03-09 13:40:00,14.07,14.12,14.07,14.09,84300.0,8.1492,8.1781,8.1492,8.1608,84300.0
2009-03-09 13:45:00,14.09,14.11,14.07,14.11,55200.0,8.1608,8.1723,8.1492,8.1723,55200.0
2009-03-09 13:50:00,14.11,14.13,14.09,14.11,47850.0,8.1723,8.1839,8.1608,8.1723,47850.0
2009-03-09 13:55:00,14.11,14.15,14.07,14.09,71100.0,8.1723,8.1955,8.1492,8.1608,71100.0
2009-03-09 14:00:00,14.09,14.19,14.04,14.18,125700.0,8.1608,8.2187,8.1318,8.2129,125700.0
2009-03-09 14:05:00,14.18,14.21,14.15,14.19,80550.0,8.2129,8.2303,8.1955,8.2187,80550.0
2009-03-09 14:10:00,14.19,14.21,14.1,14.12,124950.0,8.2187,8.2303,8.1666,8.1781,124950.0
2009-03-09 14:15:00,14.13,14.15,14.07,14.11,89250.0,8.1839,8.1955,8.1492,8.1723,89250.0
2009-03-09 14:20:00,14.1,14.11,14.01,14.02,110100.0,8.1666,8.1723,8.1144,8.1202,110100.0
2009-03-09 14:25:00,14.02,14.05,13.98,14.05,76500.0,8.1202,8.1376,8.0971,8.1376,76500.0
2009-03-09 14:30:00,14.04,14.05,13.97,13.99,77550.0,8.1318,8.1376,8.0913,8.1028,77550.0
2009-03-09 14:35:00,14.0,14.01,13.91,13.98,122550.0,8.1086,8.1144,8.0565,8.0971,122550.0
2009-03-09 14:40:00,13.98,14.02,13.95,13.96,81900.0,8.0971,8.1202,8.0797,8.0855,81900.0
2009-03-09 14:45:00,13.96,14.09,13.96,14.05,105750.0,8.0855,8.1608,8.0855,8.1376,105750.0
2009-03-09 14:50:00,14.05,14.1,14.04,14.04,111000.0,8.1376,8.1666,8.1318,8.1318,111000.0
2009-03-09 14:55:00,14.05,14.07,13.99,14.02,118200.0,8.1376,8.1492,8.1028,8.1202,118200.0
2009-03-09 15:00:00,14.02,14.07,14.01,14.03,104100.0,8.1202,8.1492,8.1144,8.126,104100.0
2009-03-09 15:05:00,14.03,14.03,13.93,13.99,162150.0,8.126,8.126,8.0681,8.1028,162150.0
2009-03-09 15:10:00,13.98,13.98,13.85,13.89,212700.0,8.0971,8.0971,8.0218,8.0449,212700.0
2009-03-09 15:15:00,13.89,13.91,13.82,13.84,145050.0,8.0449,8.0565,8.0044,8.016,145050.0
2009-03-09 15:20:00,13.85,13.87,13.81,13.85,128400.0,8.0218,8.0333,7.9986,8.0218,128400.0
2009-03-09 15:25:00,13.86,13.9,13.81,13.87,141450.0,8.0276,8.0507,7.9986,8.0333,141450.0
2009-03-09 15:30:00,13.87,13.96,13.85,13.89,141900.0,8.0333,8.0855,8.0218,8.0449,141900.0
2009-03-09 15:35:00,13.89,13.93,13.84,13.84,198900.0,8.0449,8.0681,8.016,8.016,198900.0
2009-03-09 15:40:00,13.84,13.88,13.84,13.87,144000.0,8.016,8.0391,8.016,8.0333,144000.0
2009-03-09 15:45:00,13.87,13.87,13.8,13.81,196950.0,8.0333,8.0333,7.9928,7.9986,196950.0
2009-03-09 15:50:00,13.81,13.94,13.81,13.88,311700.0,7.9986,8.0739,7.9986,8.0391,311700.0
2009-03-09 15:55:00,13.88,13.96,13.87,13.91,382500.0,8.0391,8.0855,8.0333,8.0565,382500.0
2009-03-10 09:30:00,14.4,14.4,14.0,14.17,130500.0,8.3403,8.3403,8.1086,8.2071,130500.0
2009-03-10 09:35:00,14.18,14.47,14.13,14.47,133950.0,8.2129,8.3809,8.1839,8.3809,133950.0
2009-03-10 09:40:00,14.47,14.56,14.43,14.5,83250.0,8.3809,8.433,8.3577,8.3982,83250.0
2009-03-10 09:45:00,14.5,14.59,14.47,14.5,91200.0,8.3982,8.4504,8.3809,8.3982,91200.0
2009-03-10 09:50:00,14.51,14.72,14.41,14.67,129600.0,8.404,8.5257,8.3461,8.4967,129600.0
2009-03-10 09:55:00,14.68,14.72,14.53,14.54,108150.0,8.5025,8.5257,8.4156,8.4214,108150.0
2009-03-10 10:00:00,14.53,14.65,14.53,14.62,109050.0,8.4156,8.4851,8.4156,8.4677,109050.0
2009-03-10 10:05:00,14.61,14.84,14.6,14.79,233850.0,8.4619,8.5952,8.4562,8.5662,233850.0
2009-03-10 10:10:00,14.8,14.94,14.78,14.93,130950.0,8.572,8.6531,8.5604,8.6473,130950.0
2009-03-10 10:15:00,14.93,15.03,14.92,14.97,182400.0,8.6473,8.7052,8.6415,8.6704,182400.0
2009-03-10 10:20:00,14.97,14.99,14.92,14.99,185550.0,8.6704,8.682,8.6415,8.682,185550.0
2009-03-10 10:25:00,14.99,14.99,14.79,14.8,157800.0,8.682,8.682,8.5662,8.572,157800.0
2009-03-10 10:30:00,14.81,14.87,14.81,14.83,74250.0,8.5778,8.6125,8.5778,8.5894,74250.0
2009-03-10 10:35:00,14.82,14.89,14.79,14.89,87300.0,8.5836,8.6241,8.5662,8.6241,87300.0
2009-03-10 10:40:00,14.89,14.93,14.81,14.82,117600.0,8.6241,8.6473,8.5778,8.5836,117600.0
2009-03-10 10:45:00,14.81,14.88,14.81,14.82,110850.0,8.5778,8.6183,8.5778,8.5836,110850.0
2009-03-10 10:50:00,14.82,14.87,14.81,14.86,86250.0,8.5836,8.6125,8.5778,8.6067,86250.0
2009-03-10 10:55:00,14.87,14.88,14.79,14.8,150600.0,8.6125,8.6183,8.5662,8.572,150600.0
2009-03-10 11:00:00,14.79,14.82,14.73,14.73,117300.0,8.5662,8.5836,8.5314,8.5314,117300.0
2009-03-10 11:05:00,14.73,14.73,14.67,14.67,82500.0,8.5314,8.5314,8.4967,8.4967,82500.0
2009-03-10 11:10:00,14.67,14.73,14.66,14.71,79350.0,8.4967,8.5314,8.4909,8.5199,79350.0
2009-03-10 11:15:00,14.71,14.74,14.67,14.68,81150.0,8.5199,8.5372,8.4967,8.5025,81150.0
2009-03-10 11:20:00,14.67,14.73,14.67,14.68,75300.0,8.4967,8.5314,8.4967,8.5025,75300.0
2009-03-10 11:25:00,14.68,14.75,14.67,14.69,41400.0,8.5025,8.543,8.4967,8.5083,41400.0
2009-03-10 11:30:00,14.69,14.72,14.67,14.68,32250.0,8.5083,8.5257,8.4967,8.5025,32250.0
2009-03-10 11:35:00,14.68,14.69,14.67,14.67,62100.0,8.5025,8.5083,8.4967,8.4967,62100.0
2009-03-10 11:40:00,14.67,14.68,14.64,14.67,58500.0,8.4967,8.5025,8.4793,8.4967,58500.0
2009-03-10 11:45:00,14.67,14.69,14.63,14.63,44250.0,8.4967,8.5083,8.4735,8.4735,44250.0
2009-03-10 11:50:00,14.64,14.67,14.61,14.64,77850.0,8.4793,8.4967,8.4619,8.4793,77850.0
2009-03-10 11:55:00,14.65,14.77,14.65,14.76,127500.0,8.4851,8.5546,8.4851,8.5488,127500.0
2009-03-10 12:00:00,14.76,14.83,14.72,14.76,154350.0,8.5488,8.5894,8.5257,8.5488,154350.0
2009-03-10 12:05:00,14.76,14.77,14.7,14.74,128700.0,8.5488,8.5546,8.5141,8.5372,128700.0
2009-03-10 12:10:00,14.74,14.76,14.72,14.73,69600.0,8.5372,8.5488,8.5257,8.5314,69600.0
2009-03-10 12:15:00,14.73,14.75,14.71,14.71,73350.0,8.5314,8.543,8.5199,8.5199,73350.0
2009-03-10 12:20:00,14.71,14.71,14.67,14.71,66150.0,8.5199,8.5199,8.4967,8.5199,66150.0
2009-03-10 12:25:00,14.7,14.79,14.7,14.75,66900.0,8.5141,8.5662,8.5141,8.543,66900.0
2009-03-10 12:30:00,14.75,14.78,14.73,14.77,73650.0,8.543,8.5604,8.5314,8.5546,73650.0
2009-03-10 12:35:00,14.76,14.76,14.69,14.69,93150.0,8.5488,8.5488,8.5083,8.5083,93150.0
2009-03-10 12:40:00,14.68,14.72,14.67,14.67,96600.0,8.5025,8.5257,8.4967,8.4967,96600.0
2009-03-10 12:45:00,14.67,14.73,14.67,14.7,69300.0,8.4967,8.5314,8.4967,8.5141,69300.0
2009-03-10 12:50:00,14.69,14.71,14.65,14.65,95550.0,8.5083,8.5199,8.4851,8.4851,95550.0
2009-03-10 12:55:00,14.65,14.67,14.61,14.61,96450.0,8.4851,8.4967,8.4619,8.4619,96450.0
2009-03-10 13:00:00,14.61,14.65,14.6,14.61,105900.0,8.4619,8.4851,8.4562,8.4619,105900.0
2009-03-10 13:05:00,14.61,14.63,14.59,14.63,52650.0,8.4619,8.4735,8.4504,8.4735,52650.0
2009-03-10 13:10:00,14.63,14.66,14.6,14.63,75000.0,8.4735,8.4909,8.4562,8.4735,75000.0
2009-03-10 13:15:00,14.63,14.65,14.6,14.62,93000.0,8.4735,8.4851,8.4562,8.4677,93000.0
2009-03-10 13:20:00,14.62,14.64,14.57,14.57,79200.0,8.4677,8.4793,8.4388,8.4388,79200.0
2009-03-10 13:25:00,14.57,14.59,14.52,14.57,112950.0,8.4388,8.4504,8.4098,8.4388,112950.0
2009-03-10 13:30:00,14.57,14.66,14.56,14.61,151800.0,8.4388,8.4909,8.433,8.4619,151800.0
2009-03-10 13:35:00,14.61,14.63,14.58,14.61,82950.0,8.4619,8.4735,8.4446,8.4619,82950.0
2009-03-10 13:40:00,14.61,14.7,14.61,14.65,85050.0,8.4619,8.5141,8.4619,8.4851,85050.0
2009-03-10 13:45:00,14.65,14.67,14.65,14.66,56550.0,8.4851,8.4967,8.4851,8.4909,56550.0
2009-03-10 13:50:00,14.66,14.67,14.61,14.61,63900.0,8.4909,8.4967,8.4619,8.4619,63900.0
2009-03-10 13:55:00,14.61,14.61,14.57,14.6,35250.0,8.4619,8.4619,8.4388,8.4562,35250.0
2009-03-10 14:00:00,14.61,14.61,14.59,14.61,46500.0,8.4619,8.4619,8.4504,8.4619,46500.0
2009-03-10 14:05:00,14.61,14.65,14.55,14.57,102750.0,8.4619,8.4851,8.4272,8.4388,102750.0
2009-03-10 14:10:00,14.56,14.59,14.52,14.52,75750.0,8.433,8.4504,8.4098,8.4098,75750.0
2009-03-10 14:15:00,14.52,14.54,14.47,14.53,52800.0,8.4098,8.4214,8.3809,8.4156,52800.0
2009-03-10 14:20:00,14.53,14.53,14.49,14.5,73200.0,8.4156,8.4156,8.3924,8.3982,73200.0
2009-03-10 14:25:00,14.51,14.56,14.5,14.5,109050.0,8.404,8.433,8.3982,8.3982,109050.0
2009-03-10 14:30:00,14.5,14.5,14.45,14.48,154050.0,8.3982,8.3982,8.3693,8.3866,154050.0
2009-03-10 14:35:00,14.47,14.49,14.44,14.45,89850.0,8.3809,8.3924,8.3635,8.3693,89850.0
2009-03-10 14:40:00,14.45,14.49,14.45,14.48,80850.0,8.3693,8.3924,8.3693,8.3866,80850.0
2009-03-10 14:45:00,14.48,14.49,14.42,14.46,231450.0,8.3866,8.3924,8.3519,8.3751,231450.0
2009-03-10 14:50:00,14.45,14.49,14.45,14.48,75750.0,8.3693,8.3924,8.3693,8.3866,75750.0
2009-03-10 14:55:00,14.48,14.57,14.48,14.55,126450.0,8.3866,8.4388,8.3866,8.4272,126450.0
2009-03-10 15:00:00,14.55,14.57,14.52,14.56,149700.0,8.4272,8.4388,8.4098,8.433,149700.0
2009-03-10 15:05:00,14.56,14.61,14.55,14.61,168150.0,8.433,8.4619,8.4272,8.4619,168150.0
2009-03-10 15:10:00,14.61,14.64,14.59,14.59,289950.0,8.4619,8.4793,8.4504,8.4504,289950.0
2009-03-10 15:15:00,14.59,14.62,14.55,14.6,161700.0,8.4504,8.4677,8.4272,8.4562,161700.0
2009-03-10 15:20:00,14.6,14.64,14.57,14.61,128250.0,8.4562,8.4793,8.4388,8.4619,128250.0
2009-03-10 15:25:00,14.61,14.72,14.6,14.68,240150.0,8.4619,8.5257,8.4562,8.5025,240150.0
2009-03-10 15:30:00,14.68,14.71,14.67,14.69,275550.0,8.5025,8.5199,8.4967,8.5083,275550.0
2009-03-10 15:35:00,14.69,14.72,14.67,14.7,178800.0,8.5083,8.5257,8.4967,8.5141,178800.0
2009-03-10 15:40:00,14.7,14.77,14.69,14.73,401100.0,8.5141,8.5546,8.5083,8.5314,401100.0
2009-03-10 15:45:00,14.73,14.73,14.67,14.69,150300.0,8.5314,8.5314,8.4967,8.5083,150300.0
2009-03-10 15:50:00,14.69,14.74,14.69,14.7,235200.0,8.5083,8.5372,8.5083,8.5141,235200.0
2009-03-10 15:55:00,14.71,14.75,14.68,14.75,596550.0,8.5199,8.543,8.5025,8.543,596550.0
2009-03-11 09:30:00,14.75,14.84,14.71,14.74,124950.0,8.543,8.5952,8.5199,8.5372,124950.0
2009-03-11 09:35:00,14.72,14.8,14.67,14.79,91950.0,8.5257,8.572,8.4967,8.5662,91950.0
2009-03-11 09:40:00,14.79,14.85,14.75,14.81,56250.0,8.5662,8.6009,8.543,8.5778,56250.0
2009-03-11 09:45:00,14.82,14.95,14.79,14.89,100800.0,8.5836,8.6589,8.5662,8.6241,100800.0
2009-03-11 09:50:00,14.89,15.04,14.88,15.03,104250.0,8.6241,8.711,8.6183,8.7052,104250.0
2009-03-11 09:55:00,15.04,15.11,15.02,15.09,132450.0,8.711,8.7515,8.6994,8.74,132450.0
2009-03-11 10:00:00,15.1,15.13,14.97,14.98,111600.0,8.7457,8.7631,8.6704,8.6762,111600.0
2009-03-11 10:05:00,14.98,15.06,14.97,15.01,63000.0,8.6762,8.7226,8.6704,8.6936,63000.0
2009-03-11 10:10:00,15.01,15.03,14.97,15.01,70200.0,8.6936,8.7052,8.6704,8.6936,70200.0
2009-03-11 10:15:00,15.01,15.1,15.0,15.1,87750.0,8.6936,8.7457,8.6878,8.7457,87750.0
2009-03-11 10:20:00,15.1,15.13,15.02,15.03,89550.0,8.7457,8.7631,8.6994,8.7052,89550.0
2009-03-11 10:25:00,15.03,15.19,15.03,15.19,92250.0,8.7052,8.7979,8.7052,8.7979,92250.0
2009-03-11 10:30:00,15.19,15.21,15.12,15.13,82800.0,8.7979,8.8095,8.7573,8.7631,82800.0
2009-03-11 10:35:00,15.13,15.13,15.05,15.1,41250.0,8.7631,8.7631,8.7168,8.7457,41250.0
2009-03-11 10:40:00,15.1,15.11,15.01,15.01,50700.0,8.7457,8.7515,8.6936,8.6936,50700.0
2009-03-11 10:45:00,15.03,15.04,14.96,15.02,66900.0,8.7052,8.711,8.6647,8.6994,66900.0
2009-03-11 10:50:00,15.02,15.09,15.02,15.08,45750.0,8.6994,8.74,8.6994,8.7342,45750.0
2009-03-11 10:55:00,15.08,15.11,15.07,15.08,62100.0,8.7342,8.7515,8.7284,8.7342,62100.0
2009-03-11 11:00:00,15.08,15.13,15.07,15.09,68550.0,8.7342,8.7631,8.7284,8.74,68550.0
2009-03-11 11:05:00,15.11,15.11,15.04,15.11,32550.0,8.7515,8.7515,8.711,8.7515,32550.0
2009-03-11 11:10:00,15.12,15.13,15.03,15.09,38550.0,8.7573,8.7631,8.7052,8.74,38550.0
2009-03-11 11:15:00,15.09,15.12,15.05,15.06,43500.0,8.74,8.7573,8.7168,8.7226,43500.0
2009-03-11 11:20:00,15.06,15.06,14.99,15.01,73950.0,8.7226,8.7226,8.682,8.6936,73950.0
2009-03-11 11:25:00,15.02,15.08,15.01,15.01,86400.0,8.6994,8.7342,8.6936,8.6936,86400.0
2009-03-11 11:30:00,15.01,15.05,15.01,15.03,90450.0,8.6936,8.7168,8.6936,8.7052,90450.0
2009-03-11 11:35:00,15.03,15.06,14.95,15.05,79050.0,8.7052,8.7226,8.6589,8.7168,79050.0
2009-03-11 11:40:00,15.04,15.05,14.95,14.97,97200.0,8.711,8.7168,8.6589,8.6704,97200.0
2009-03-11 11:45:00,14.97,15.02,14.93,15.0,60150.0,8.6704,8.6994,8.6473,8.6878,60150.0
2009-03-11 11:50:00,14.99,15.07,14.99,15.05,48000.0,8.682,8.7284,8.682,8.7168,48000.0
2009-03-11 11:55:00,15.05,15.11,15.05,15.1,67500.0,8.7168,8.7515,8.7168,8.7457,67500.0
2009-03-11 12:00:00,15.1,15.13,15.1,15.11,66750.0,8.7457,8.7631,8.7457,8.7515,66750.0
2009-03-11 12:05:00,15.11,15.13,15.11,15.13,39150.0,8.7515,8.7631,8.7515,8.7631,39150.0
2009-03-11 12:10:00,15.13,15.15,15.1,15.12,56400.0,8.7631,8.7747,8.7457,8.7573,56400.0
2009-03-11 12:15:00,15.12,15.12,15.02,15.03,101400.0,8.7573,8.7573,8.6994,8.7052,101400.0
2009-03-11 12:20:00,15.03,15.03,14.96,15.01,193350.0,8.7052,8.7052,8.6647,8.6936,193350.0
2009-03-11 12:25:00,15.01,15.05,14.99,15.05,40650.0,8.6936,8.7168,8.682,8.7168,40650.0
2009-03-11 12:30:00,15.05,15.07,15.03,15.06,36900.0,8.7168,8.7284,8.7052,8.7226,36900.0
2009-03-11 12:35:00,15.07,15.09,14.98,14.98,71250.0,8.7284,8.74,8.6762,8.6762,71250.0
2009-03-11 12:40:00,14.98,14.99,14.94,14.94,133200.0,8.6762,8.682,8.6531,8.6531,133200.0
2009-03-11 12:45:00,14.94,15.02,14.92,14.99,91800.0,8.6531,8.6994,8.6415,8.682,91800.0
2009-03-11 12:50:00,14.99,15.03,14.99,15.01,35700.0,8.682,8.7052,8.682,8.6936,35700.0
2009-03-11 12:55:00,15.01,15.03,14.98,14.98,92700.0,8.6936,8.7052,8.6762,8.6762,92700.0
2009-03-11 13:00:00,14.98,15.03,14.98,15.03,60750.0,8.6762,8.7052,8.6762,8.7052,60750.0
2009-03-11 13:05:00,15.03,15.05,14.99,15.0,61350.0,8.7052,8.7168,8.682,8.6878,61350.0
2009-03-11 13:10:00,15.0,15.03,14.99,15.01,40050.0,8.6878,8.7052,8.682,8.6936,40050.0
2009-03-11 13:15:00,15.01,15.08,14.99,15.04,56400.0,8.6936,8.7342,8.682,8.711,56400.0
2009-03-11 13:20:00,15.04,15.06,15.0,15.01,30000.0,8.711,8.7226,8.6878,8.6936,30000.0
2009-03-11 13:25:00,15.01,15.01,14.91,14.93,84900.0,8.6936,8.6936,8.6357,8.6473,84900.0
2009-03-11 13:30:00,14.93,14.98,14.93,14.95,59550.0,8.6473,8.6762,8.6473,8.6589,59550.0
2009-03-11 13:35:00,14.95,15.11,14.95,15.11,88650.0,8.6589,8.7515,8.6589,8.7515,88650.0
2009-03-11 13:40:00,15.11,15.11,15.08,15.11,38400.0,8.7515,8.7515,8.7342,8.7515,38400.0
2009-03-11 13:45:00,15.11,15.12,15.05,15.05,32250.0,8.7515,8.7573,8.7168,8.7168,32250.0
2009-03-11 13:50:00,15.05,15.07,14.99,14.99,46800.0,8.7168,8.7284,8.682,8.682,46800.0
2009-03-11 13:55:00,15.0,15.07,14.99,15.07,31050.0,8.6878,8.7284,8.682,8.7284,31050.0
2009-03-11 14:00:00,15.07,15.12,15.07,15.09,84750.0,8.7284,8.7573,8.7284,8.74,84750.0
2009-03-11 14:05:00,15.09,15.09,14.97,14.97,93450.0,8.74,8.74,8.6704,8.6704,93450.0
2009-03-11 14:10:00,14.97,15.0,14.95,15.0,69750.0,8.6704,8.6878,8.6589,8.6878,69750.0
2009-03-11 14:15:00,15.0,15.0,14.86,14.87,75900.0,8.6878,8.6878,8.6067,8.6125,75900.0
2009-03-11 14:20:00,14.85,14.9,14.85,14.88,49200.0,8.6009,8.6299,8.6009,8.6183,49200.0
2009-03-11 14:25:00,14.87,14.91,14.85,14.91,54750.0,8.6125,8.6357,8.6009,8.6357,54750.0
2009-03-11 14:30:00,14.91,14.94,14.91,14.94,62550.0,8.6357,8.6531,8.6357,8.6531,62550.0
2009-03-11 14:35:00,14.95,14.97,14.93,14.97,27450.0,8.6589,8.6704,8.6473,8.6704,27450.0
2009-03-11 14:40:00,14.97,15.05,14.95,15.05,77700.0,8.6704,8.7168,8.6589,8.7168,77700.0
2009-03-11 14:45:00,15.05,15.09,15.01,15.03,89700.0,8.7168,8.74,8.6936,8.7052,89700.0
2009-03-11 14:50:00,15.04,15.06,14.99,15.03,48150.0,8.711,8.7226,8.682,8.7052,48150.0
2009-03-11 14:55:00,15.03,15.04,14.99,14.99,65700.0,8.7052,8.711,8.682,8.682,65700.0
2009-03-11 15:00:00,14.99,15.11,14.99,15.09,98100.0,8.682,8.7515,8.682,8.74,98100.0
2009-03-11 15:05:00,15.09,15.15,15.05,15.13,128850.0,8.74,8.7747,8.7168,8.7631,128850.0
2009-03-11 15:10:00,15.13,15.19,15.13,15.19,120450.0,8.7631,8.7979,8.7631,8.7979,120450.0
2009-03-11 15:15:00,15.19,15.22,15.15,15.21,153750.0,8.7979,8.8152,8.7747,8.8095,153750.0
2009-03-11 15:20:00,15.21,15.37,15.19,15.35,575700.0,8.8095,8.9021,8.7979,8.8905,575700.0
2009-03-11 15:25:00,15.35,15.43,15.32,15.37,323250.0,8.8905,8.9369,8.8732,8.9021,323250.0
2009-03-11 15:30:00,15.37,15.37,15.26,15.28,290250.0,8.9021,8.9021,8.8384,8.85,290250.0
2009-03-11 15:35:00,15.27,15.35,15.25,15.34,258300.0,8.8442,8.8905,8.8326,8.8847,258300.0
2009-03-11 15:40:00,15.34,15.37,15.31,15.33,99750.0,8.8847,8.9021,8.8674,8.879,99750.0
2009-03-11 15:45:00,15.33,15.34,15.23,15.25,209550.0,8.879,8.8847,8.821,8.8326,209550.0
2009-03-11 15:50:00,15.25,15.25,15.18,15.19,241650.0,8.8326,8.8326,8.7921,8.7979,241650.0
2009-03-11 15:55:00,15.18,15.2,15.13,15.19,486300.0,8.7921,8.8037,8.7631,8.7979,486300.0
2009-03-12 09:30:00,14.71,15.35,14.71,15.14,182100.0,8.5199,8.8905,8.5199,8.7689,182100.0
2009-03-12 09:35:00,15.15,15.15,14.96,15.06,154050.0,8.7747,8.7747,8.6647,8.7226,154050.0
2009-03-12 09:40:00,15.07,15.07,14.81,14.87,175350.0,8.7284,8.7284,8.5778,8.6125,175350.0
2009-03-12 09:45:00,14.86,14.88,14.71,14.74,126750.0,8.6067,8.6183,8.5199,8.5372,126750.0
2009-03-12 09:50:00,14.74,14.93,14.71,14.88,195000.0,8.5372,8.6473,8.5199,8.6183,195000.0
2009-03-12 09:55:00,14.88,15.0,14.83,15.0,91050.0,8.6183,8.6878,8.5894,8.6878,91050.0
2009-03-12 10:00:00,15.0,15.05,14.99,15.05,40050.0,8.6878,8.7168,8.682,8.7168,40050.0
2009-03-12 10:05:00,15.05,15.14,15.05,15.13,70800.0,8.7168,8.7689,8.7168,8.7631,70800.0
2009-03-12 10:10:00,15.13,15.17,15.07,15.14,37800.0,8.7631,8.7863,8.7284,8.7689,37800.0
2009-03-12 10:15:00,15.11,15.21,15.08,15.13,60150.0,8.7515,8.8095,8.7342,8.7631,60150.0
2009-03-12 10:20:00,15.13,15.29,15.13,15.23,87600.0,8.7631,8.8558,8.7631,8.821,87600.0
2009-03-12 10:25:00,15.23,15.28,15.2,15.21,31800.0,8.821,8.85,8.8037,8.8095,31800.0
2009-03-12 10:30:00,15.21,15.27,15.12,15.18,37950.0,8.8095,8.8442,8.7573,8.7921,37950.0
2009-03-12 10:35:00,15.18,15.18,15.13,15.15,46650.0,8.7921,8.7921,8.7631,8.7747,46650.0
2009-03-12 10:40:00,15.15,15.28,15.15,15.24,148950.0,8.7747,8.85,8.7747,8.8268,148950.0
2009-03-12 10:45:00,15.24,15.39,15.23,15.31,104850.0,8.8268,8.9137,8.821,8.8674,104850.0
2009-03-12 10:50:00,15.29,15.33,15.29,15.29,58950.0,8.8558,8.879,8.8558,8.8558,58950.0
2009-03-12 10:55:00,15.29,15.29,15.23,15.25,56100.0,8.8558,8.8558,8.821,8.8326,56100.0
2009-03-12 11:00:00,15.24,15.27,15.2,15.21,74700.0,8.8268,8.8442,8.8037,8.8095,74700.0
2009-03-12 11:05:00,15.21,15.23,15.17,15.23,60150.0,8.8095,8.821,8.7863,8.821,60150.0
2009-03-12 11:10:00,15.22,15.23,15.17,15.19,125700.0,8.8152,8.821,8.7863,8.7979,125700.0
2009-03-12 11:15:00,15.19,15.2,15.17,15.19,48150.0,8.7979,8.8037,8.7863,8.7979,48150.0
2009-03-12 11:20:00,15.19,15.2,15.14,15.16,73950.0,8.7979,8.8037,8.7689,8.7805,73950.0
2009-03-12 11:25:00,15.16,15.23,15.15,15.15,104400.0,8.7805,8.821,8.7747,8.7747,104400.0
2009-03-12 11:30:00,15.14,15.17,15.12,15.15,85050.0,8.7689,8.7863,8.7573,8.7747,85050.0
2009-03-12 11:35:00,15.15,15.19,15.13,15.18,60000.0,8.7747,8.7979,8.7631,8.7921,60000.0
2009-03-12 11:40:00,15.19,15.29,15.17,15.29,80400.0,8.7979,8.8558,8.7863,8.8558,80400.0
2009-03-12 11:45:00,15.28,15.31,15.2,15.21,64650.0,8.85,8.8674,8.8037,8.8095,64650.0
2009-03-12 11:50:00,15.21,15.31,15.19,15.19,60750.0,8.8095,8.8674,8.7979,8.7979,60750.0
2009-03-12 11:55:00,15.2,15.23,15.17,15.2,33450.0,8.8037,8.821,8.7863,8.8037,33450.0
2009-03-12 12:00:00,15.21,15.25,15.2,15.23,43500.0,8.8095,8.8326,8.8037,8.821,43500.0
2009-03-12 12:05:00,15.24,15.33,15.23,15.32,82950.0,8.8268,8.879,8.821,8.8732,82950.0
2009-03-12 12:10:00,15.32,15.32,15.24,15.28,27000.0,8.8732,8.8732,8.8268,8.85,27000.0
2009-03-12 12:15:00,15.28,15.33,15.27,15.29,117150.0,8.85,8.879,8.8442,8.8558,117150.0
2009-03-12 12:20:00,15.29,15.29,15.23,15.24,81750.0,8.8558,8.8558,8.821,8.8268,81750.0
2009-03-12 12:25:00,15.24,15.25,15.19,15.23,84450.0,8.8268,8.8326,8.7979,8.821,84450.0
2009-03-12 12:30:00,15.23,15.25,15.2,15.25,68700.0,8.821,8.8326,8.8037,8.8326,68700.0
2009-03-12 12:35:00,15.25,15.29,15.23,15.29,151200.0,8.8326,8.8558,8.821,8.8558,151200.0
2009-03-12 12:40:00,15.29,15.35,15.29,15.35,67350.0,8.8558,8.8905,8.8558,8.8905,67350.0
2009-03-12 12:45:00,15.35,15.35,15.27,15.33,49050.0,8.8905,8.8905,8.8442,8.879,49050.0
2009-03-12 12:50:00,15.34,15.41,15.33,15.41,69000.0,8.8847,8.9253,8.879,8.9253,69000.0
2009-03-12 12:55:00,15.41,15.46,15.4,15.45,116400.0,8.9253,8.9543,8.9195,8.9485,116400.0
2009-03-12 13:00:00,15.45,15.47,15.36,15.39,69450.0,8.9485,8.96,8.8963,8.9137,69450.0
2009-03-12 13:05:00,15.39,15.41,15.35,15.41,150750.0,8.9137,8.9253,8.8905,8.9253,150750.0
2009-03-12 13:10:00,15.41,15.44,15.33,15.34,133350.0,8.9253,8.9427,8.879,8.8847,133350.0
2009-03-12 13:15:00,15.34,15.34,15.29,15.31,176700.0,8.8847,8.8847,8.8558,8.8674,176700.0
2009-03-12 13:20:00,15.31,15.35,15.31,15.33,122250.0,8.8674,8.8905,8.8674,8.879,122250.0
2009-03-12 13:25:00,15.32,15.33,15.24,15.28,104250.0,8.8732,8.879,8.8268,8.85,104250.0
2009-03-12 13:30:00,15.29,15.33,15.27,15.3,153300.0,8.8558,8.879,8.8442,8.8616,153300.0
2009-03-12 13:35:00,15.29,15.35,15.29,15.35,54900.0,8.8558,8.8905,8.8558,8.8905,54900.0
2009-03-12 13:40:00,15.34,15.37,15.32,15.37,54750.0,8.8847,8.9021,8.8732,8.9021,54750.0
2009-03-12 13:45:00,15.37,15.41,15.36,15.37,87600.0,8.9021,8.9253,8.8963,8.9021,87600.0
2009-03-12 13:50:00,15.37,15.41,15.35,15.39,44550.0,8.9021,8.9253,8.8905,8.9137,44550.0
2009-03-12 13:55:00,15.39,15.39,15.33,15.35,62400.0,8.9137,8.9137,8.879,8.8905,62400.0
2009-03-12 14:00:00,15.35,15.39,15.33,15.39,38400.0,8.8905,8.9137,8.879,8.9137,38400.0
2009-03-12 14:05:00,15.39,15.41,15.33,15.37,44700.0,8.9137,8.9253,8.879,8.9021,44700.0
2009-03-12 14:10:00,15.38,15.49,15.38,15.44,58800.0,8.9079,8.9716,8.9079,8.9427,58800.0
2009-03-12 14:15:00,15.44,15.51,15.43,15.48,45750.0,8.9427,8.9832,8.9369,8.9658,45750.0
2009-03-12 14:20:00,15.48,15.51,15.46,15.46,57750.0,8.9658,8.9832,8.9543,8.9543,57750.0
2009-03-12 14:25:00,15.47,15.49,15.46,15.48,43350.0,8.96,8.9716,8.9543,8.9658,43350.0
2009-03-12 14:30:00,15.48,15.49,15.45,15.49,41100.0,8.9658,8.9716,8.9485,8.9716,41100.0
2009-03-12 14:35:00,15.49,15.51,15.47,15.49,59250.0,8.9716,8.9832,8.96,8.9716,59250.0
2009-03-12 14:40:00,15.49,15.51,15.48,15.51,45600.0,8.9716,8.9832,8.9658,8.9832,45600.0
2009-03-12 14:45:00,15.51,15.6,15.51,15.59,198900.0,8.9832,9.0353,8.9832,9.0295,198900.0
2009-03-12 14:50:00,15.59,15.63,15.58,15.59,113100.0,9.0295,9.0527,9.0238,9.0295,113100.0
2009-03-12 14:55:00,15.58,15.6,15.56,15.56,50550.0,9.0238,9.0353,9.0122,9.0122,50550.0
2009-03-12 15:00:00,15.57,15.58,15.53,15.55,101850.0,9.018,9.0238,8.9948,9.0064,101850.0
2009-03-12 15:05:00,15.54,15.55,15.51,15.55,60450.0,9.0006,9.0064,8.9832,9.0064,60450.0
2009-03-12 15:10:00,15.55,15.58,15.55,15.56,141300.0,9.0064,9.0238,9.0064,9.0122,141300.0
2009-03-12 15:15:00,15.56,15.57,15.54,15.56,127650.0,9.0122,9.018,9.0006,9.0122,127650.0
2009-03-12 15:20:00,15.55,15.56,15.51,15.54,173250.0,9.0064,9.0122,8.9832,9.0006,173250.0
2009-03-12 15:25:00,15.55,15.55,15.5,15.55,133350.0,9.0064,9.0064,8.9774,9.0064,133350.0
2009-03-12 15:30:00,15.54,15.59,15.52,15.57,128550.0,9.0006,9.0295,8.989,9.018,128550.0
2009-03-12 15:35:00,15.58,15.62,15.55,15.61,122250.0,9.0238,9.0469,9.0064,9.0411,122250.0
2009-03-12 15:40:00,15.61,15.66,15.61,15.65,152550.0,9.0411,9.0701,9.0411,9.0643,152550.0
2009-03-12 15:45:00,15.65,15.7,15.63,15.69,187500.0,9.0643,9.0933,9.0527,9.0875,187500.0
2009-03-12 15:50:00,15.69,15.69,15.62,15.67,304200.0,9.0875,9.0875,9.0469,9.0759,304200.0
2009-03-12 15:55:00,15.66,15.66,15.61,15.63,364050.0,9.0701,9.0701,9.0411,9.0527,364050.0
2009-03-13 09:30:00,15.67,15.67,15.47,15.61,82350.0,9.0759,9.0759,8.96,9.0411,82350.0
2009-03-13 09:35:00,15.62,15.81,15.58,15.7,114300.0,9.0469,9.157,9.0238,9.0933,114300.0
2009-03-13 09:40:00,15.69,15.74,15.48,15.49,113250.0,9.0875,9.1164,8.9658,8.9716,113250.0
2009-03-13 09:45:00,15.49,15.59,15.49,15.55,77700.0,8.9716,9.0295,8.9716,9.0064,77700.0
2009-03-13 09:50:00,15.55,15.67,15.48,15.67,68700.0,9.0064,9.0759,8.9658,9.0759,68700.0
2009-03-13 09:55:00,15.66,15.76,15.55,15.73,69750.0,9.0701,9.128,9.0064,9.1106,69750.0
2009-03-13 10:00:00,15.73,15.75,15.63,15.71,52050.0,9.1106,9.1222,9.0527,9.099,52050.0
2009-03-13 10:05:00,15.72,15.91,15.7,15.89,55200.0,9.1048,9.2149,9.0933,9.2033,55200.0
2009-03-13 10:10:00,15.89,15.94,15.81,15.81,72300.0,9.2033,9.2323,9.157,9.157,72300.0
2009-03-13 10:15:00,15.81,15.86,15.77,15.83,32400.0,9.157,9.1859,9.1338,9.1686,32400.0
2009-03-13 10:20:00,15.83,15.88,15.83,15.87,111150.0,9.1686,9.1975,9.1686,9.1917,111150.0
2009-03-13 10:25:00,15.87,15.88,15.67,15.69,92700.0,9.1917,9.1975,9.0759,9.0875,92700.0
2009-03-13 10:30:00,15.69,15.72,15.61,15.67,53550.0,9.0875,9.1048,9.0411,9.0759,53550.0
2009-03-13 10:35:00,15.66,15.67,15.61,15.61,64200.0,9.0701,9.0759,9.0411,9.0411,64200.0
2009-03-13 10:40:00,15.61,15.7,15.61,15.7,68100.0,9.0411,9.0933,9.0411,9.0933,68100.0
2009-03-13 10:45:00,15.7,15.84,15.69,15.77,92700.0,9.0933,9.1743,9.0875,9.1338,92700.0
2009-03-13 10:50:00,15.77,15.78,15.62,15.64,35250.0,9.1338,9.1396,9.0469,9.0585,35250.0
2009-03-13 10:55:00,15.64,15.67,15.59,15.6,47400.0,9.0585,9.0759,9.0295,9.0353,47400.0
2009-03-13 11:00:00,15.59,15.67,15.56,15.64,50550.0,9.0295,9.0759,9.0122,9.0585,50550.0
2009-03-13 11:05:00,15.64,15.64,15.49,15.52,73350.0,9.0585,9.0585,8.9716,8.989,73350.0
2009-03-13 11:10:00,15.51,15.52,15.45,15.49,42150.0,8.9832,8.989,8.9485,8.9716,42150.0
2009-03-13 11:15:00,15.48,15.49,15.42,15.42,105000.0,8.9658,8.9716,8.9311,8.9311,105000.0
2009-03-13 11:20:00,15.41,15.47,15.37,15.47,61950.0,8.9253,8.96,8.9021,8.96,61950.0
2009-03-13 11:25:00,15.48,15.51,15.46,15.47,40500.0,8.9658,8.9832,8.9543,8.96,40500.0
2009-03-13 11:30:00,15.47,15.47,15.37,15.37,61650.0,8.96,8.96,8.9021,8.9021,61650.0
2009-03-13 11:35:00,15.38,15.47,15.37,15.41,49650.0,8.9079,8.96,8.9021,8.9253,49650.0
2009-03-13 11:40:00,15.41,15.41,15.28,15.33,183900.0,8.9253,8.9253,8.85,8.879,183900.0
2009-03-13 11:45:00,15.33,15.35,15.28,15.31,60000.0,8.879,8.8905,8.85,8.8674,60000.0
2009-03-13 11:50:00,15.3,15.33,15.27,15.28,24750.0,8.8616,8.879,8.8442,8.85,24750.0
2009-03-13 11:55:00,15.28,15.35,15.27,15.32,55800.0,8.85,8.8905,8.8442,8.8732,55800.0
2009-03-13 12:00:00,15.33,15.37,15.32,15.33,34800.0,8.879,8.9021,8.8732,8.879,34800.0
2009-03-13 12:05:00,15.33,15.34,15.29,15.33,36750.0,8.879,8.8847,8.8558,8.879,36750.0
2009-03-13 12:10:00,15.33,15.33,15.24,15.25,35400.0,8.879,8.879,8.8268,8.8326,35400.0
2009-03-13 12:15:00,15.24,15.25,15.21,15.23,44400.0,8.8268,8.8326,8.8095,8.821,44400.0
2009-03-13 12:20:00,15.23,15.24,15.17,15.23,56550.0,8.821,8.8268,8.7863,8.821,56550.0
2009-03-13 12:25:00,15.23,15.27,15.21,15.21,89100.0,8.821,8.8442,8.8095,8.8095,89100.0
2009-03-13 12:30:00,15.22,15.26,15.22,15.23,44550.0,8.8152,8.8384,8.8152,8.821,44550.0
2009-03-13 12:35:00,15.24,15.27,15.2,15.21,43800.0,8.8268,8.8442,8.8037,8.8095,43800.0
2009-03-13 12:40:00,15.21,15.28,15.19,15.26,83100.0,8.8095,8.85,8.7979,8.8384,83100.0
2009-03-13 12:45:00,15.26,15.34,15.26,15.31,88800.0,8.8384,8.8847,8.8384,8.8674,88800.0
2009-03-13 12:50:00,15.31,15.32,15.25,15.27,45600.0,8.8674,8.8732,8.8326,8.8442,45600.0
2009-03-13 12:55:00,15.28,15.33,15.28,15.33,45000.0,8.85,8.879,8.85,8.879,45000.0
2009-03-13 13:00:00,15.33,15.34,15.28,15.28,70200.0,8.879,8.8847,8.85,8.85,70200.0
2009-03-13 13:05:00,15.28,15.31,15.26,15.29,66450.0,8.85,8.8674,8.8384,8.8558,66450.0
2009-03-13 13:10:00,15.29,15.37,15.29,15.37,63600.0,8.8558,8.9021,8.8558,8.9021,63600.0
2009-03-13 13:15:00,15.37,15.43,15.37,15.41,50700.0,8.9021,8.9369,8.9021,8.9253,50700.0
2009-03-13 13:20:00,15.41,15.41,15.38,15.4,60150.0,8.9253,8.9253,8.9079,8.9195,60150.0
2009-03-13 13:25:00,15.41,15.46,15.39,15.44,37200.0,8.9253,8.9543,8.9137,8.9427,37200.0
2009-03-13 13:30:00,15.44,15.47,15.43,15.46,40950.0,8.9427,8.96,8.9369,8.9543,40950.0
2009-03-13 13:35:00,15.46,15.47,15.4,15.41,33450.0,8.9543,8.96,8.9195,8.9253,33450.0
2009-03-13 13:40:00,15.41,15.43,15.4,15.41,34650.0,8.9253,8.9369,8.9195,8.9253,34650.0
2009-03-13 13:45:00,15.41,15.43,15.4,15.43,48450.0,8.9253,8.9369,8.9195,8.9369,48450.0
2009-03-13 13:50:00,15.43,15.47,15.43,15.45,35100.0,8.9369,8.96,8.9369,8.9485,35100.0
2009-03-13 13:55:00,15.45,15.5,15.45,15.48,58200.0,8.9485,8.9774,8.9485,8.9658,58200.0
2009-03-13 14:00:00,15.49,15.51,15.47,15.48,75300.0,8.9716,8.9832,8.96,8.9658,75300.0
2009-03-13 14:05:00,15.48,15.57,15.48,15.57,61950.0,8.9658,9.018,8.9658,9.018,61950.0
2009-03-13 14:10:00,15.57,15.59,15.55,15.57,60450.0,9.018,9.0295,9.0064,9.018,60450.0
2009-03-13 14:15:00,15.57,15.58,15.46,15.49,69000.0,9.018,9.0238,8.9543,8.9716,69000.0
2009-03-13 14:20:00,15.49,15.51,15.45,15.47,39900.0,8.9716,8.9832,8.9485,8.96,39900.0
2009-03-13 14:25:00,15.46,15.52,15.46,15.51,54900.0,8.9543,8.989,8.9543,8.9832,54900.0
2009-03-13 14:30:00,15.51,15.61,15.49,15.6,98250.0,8.9832,9.0411,8.9716,9.0353,98250.0
2009-03-13 14:35:00,15.59,15.68,15.59,15.63,84300.0,9.0295,9.0817,9.0295,9.0527,84300.0
2009-03-13 14:40:00,15.63,15.67,15.61,15.65,55800.0,9.0527,9.0759,9.0411,9.0643,55800.0
2009-03-13 14:45:00,15.65,15.75,15.64,15.7,158850.0,9.0643,9.1222,9.0585,9.0933,158850.0
2009-03-13 14:50:00,15.7,15.73,15.68,15.71,48750.0,9.0933,9.1106,9.0817,9.099,48750.0
2009-03-13 14:55:00,15.71,15.71,15.62,15.67,61050.0,9.099,9.099,9.0469,9.0759,61050.0
2009-03-13 15:00:00,15.66,15.7,15.63,15.7,69600.0,9.0701,9.0933,9.0527,9.0933,69600.0
2009-03-13 15:05:00,15.71,15.74,15.67,15.73,94200.0,9.099,9.1164,9.0759,9.1106,94200.0
2009-03-13 15:10:00,15.74,15.74,15.67,15.69,70800.0,9.1164,9.1164,9.0759,9.0875,70800.0
2009-03-13 15:15:00,15.69,15.76,15.69,15.73,61500.0,9.0875,9.128,9.0875,9.1106,61500.0
2009-03-13 15:20:00,15.74,15.79,15.73,15.77,72000.0,9.1164,9.1454,9.1106,9.1338,72000.0
2009-03-13 15:25:00,15.77,15.8,15.75,15.75,86550.0,9.1338,9.1512,9.1222,9.1222,86550.0
2009-03-13 15:30:00,15.75,15.75,15.65,15.67,90300.0,9.1222,9.1222,9.0643,9.0759,90300.0
2009-03-13 15:35:00,15.67,15.69,15.64,15.67,79950.0,9.0759,9.0875,9.0585,9.0759,79950.0
2009-03-13 15:40:00,15.67,15.7,15.65,15.68,133950.0,9.0759,9.0933,9.0643,9.0817,133950.0
2009-03-13 15:45:00,15.68,15.71,15.63,15.64,163800.0,9.0817,9.099,9.0527,9.0585,163800.0
2009-03-13 15:50:00,15.64,15.68,15.63,15.66,196650.0,9.0585,9.0817,9.0527,9.0701,196650.0
2009-03-13 15:55:00,15.67,15.68,15.63,15.66,394050.0,9.0759,9.0817,9.0527,9.0701,394050.0
2009-03-16 09:30:00,15.95,16.01,15.69,15.84,79050.0,9.2381,9.2728,9.0875,9.1743,79050.0
2009-03-16 09:35:00,15.84,16.05,15.78,16.0,55950.0,9.1743,9.296,9.1396,9.267,55950.0
2009-03-16 09:40:00,16.0,16.02,15.87,15.93,44550.0,9.267,9.2786,9.1917,9.2265,44550.0
2009-03-16 09:45:00,15.93,15.97,15.88,15.89,45900.0,9.2265,9.2496,9.1975,9.2033,45900.0
2009-03-16 09:50:00,15.87,15.88,15.76,15.79,61350.0,9.1917,9.1975,9.128,9.1454,61350.0
2009-03-16 09:55:00,15.8,15.87,15.73,15.79,43050.0,9.1512,9.1917,9.1106,9.1454,43050.0
2009-03-16 10:00:00,15.79,15.83,15.74,15.79,74250.0,9.1454,9.1686,9.1164,9.1454,74250.0
2009-03-16 10:05:00,15.79,15.79,15.67,15.79,66450.0,9.1454,9.1454,9.0759,9.1454,66450.0
2009-03-16 10:10:00,15.79,15.79,15.61,15.62,103500.0,9.1454,9.1454,9.0411,9.0469,103500.0
2009-03-16 10:15:00,15.62,15.67,15.59,15.61,58350.0,9.0469,9.0759,9.0295,9.0411,58350.0
2009-03-16 10:20:00,15.61,15.75,15.58,15.75,86550.0,9.0411,9.1222,9.0238,9.1222,86550.0
2009-03-16 10:25:00,15.75,15.82,15.72,15.72,111600.0,9.1222,9.1628,9.1048,9.1048,111600.0
2009-03-16 10:30:00,15.72,15.88,15.71,15.86,87900.0,9.1048,9.1975,9.099,9.1859,87900.0
2009-03-16 10:35:00,15.86,15.87,15.8,15.8,48150.0,9.1859,9.1917,9.1512,9.1512,48150.0
2009-03-16 10:40:00,15.8,15.81,15.75,15.78,69000.0,9.1512,9.157,9.1222,9.1396,69000.0
2009-03-16 10:45:00,15.78,15.87,15.78,15.85,34650.0,9.1396,9.1917,9.1396,9.1801,34650.0
2009-03-16 10:50:00,15.85,15.85,15.81,15.82,20550.0,9.1801,9.1801,9.157,9.1628,20550.0
2009-03-16 10:55:00,15.81,15.83,15.73,15.75,39600.0,9.157,9.1686,9.1106,9.1222,39600.0
2009-03-16 11:00:00,15.75,15.78,15.74,15.76,32100.0,9.1222,9.1396,9.1164,9.128,32100.0
2009-03-16 11:05:00,15.77,15.83,15.77,15.81,57000.0,9.1338,9.1686,9.1338,9.157,57000.0
2009-03-16 11:10:00,15.81,15.83,15.77,15.78,40350.0,9.157,9.1686,9.1338,9.1396,40350.0
2009-03-16 11:15:00,15.78,15.89,15.78,15.87,79200.0,9.1396,9.2033,9.1396,9.1917,79200.0
2009-03-16 11:20:00,15.88,15.96,15.87,15.95,61800.0,9.1975,9.2438,9.1917,9.2381,61800.0
2009-03-16 11:25:00,15.96,16.05,15.96,16.04,94650.0,9.2438,9.296,9.2438,9.2902,94650.0
2009-03-16 11:30:00,16.03,16.04,16.01,16.02,33600.0,9.2844,9.2902,9.2728,9.2786,33600.0
2009-03-16 11:35:00,16.02,16.02,15.98,16.0,51450.0,9.2786,9.2786,9.2554,9.267,51450.0
2009-03-16 11:40:00,16.0,16.0,15.93,15.94,49500.0,9.267,9.267,9.2265,9.2323,49500.0
2009-03-16 11:45:00,15.94,16.0,15.94,16.0,43500.0,9.2323,9.267,9.2323,9.267,43500.0
2009-03-16 11:50:00,16.0,16.03,15.96,15.98,46500.0,9.267,9.2844,9.2438,9.2554,46500.0
2009-03-16 11:55:00,15.98,16.01,15.95,15.96,41400.0,9.2554,9.2728,9.2381,9.2438,41400.0
2009-03-16 12:00:00,15.95,15.95,15.88,15.88,65850.0,9.2381,9.2381,9.1975,9.1975,65850.0
2009-03-16 12:05:00,15.88,15.92,15.88,15.89,106950.0,9.1975,9.2207,9.1975,9.2033,106950.0
2009-03-16 12:10:00,15.89,15.9,15.87,15.9,24900.0,9.2033,9.2091,9.1917,9.2091,24900.0
2009-03-16 12:15:00,15.89,15.9,15.85,15.85,37350.0,9.2033,9.2091,9.1801,9.1801,37350.0
2009-03-16 12:20:00,15.85,15.92,15.84,15.91,96600.0,9.1801,9.2207,9.1743,9.2149,96600.0
2009-03-16 12:25:00,15.91,15.95,15.89,15.95,30300.0,9.2149,9.2381,9.2033,9.2381,30300.0
2009-03-16 12:30:00,15.95,16.03,15.95,16.03,50100.0,9.2381,9.2844,9.2381,9.2844,50100.0
2009-03-16 12:35:00,16.02,16.12,16.02,16.06,102900.0,9.2786,9.3365,9.2786,9.3018,102900.0
2009-03-16 12:40:00,16.06,16.11,16.06,16.09,29100.0,9.3018,9.3307,9.3018,9.3191,29100.0
2009-03-16 12:45:00,16.09,16.19,16.09,16.19,107100.0,9.3191,9.3771,9.3191,9.3771,107100.0
2009-03-16 12:50:00,16.19,16.23,16.14,16.16,126300.0,9.3771,9.4002,9.3481,9.3597,126300.0
2009-03-16 12:55:00,16.17,16.25,16.16,16.25,104550.0,9.3655,9.4118,9.3597,9.4118,104550.0
2009-03-16 13:00:00,16.24,16.25,16.17,16.19,85200.0,9.406,9.4118,9.3655,9.3771,85200.0
2009-03-16 13:05:00,16.19,16.19,16.12,16.13,78750.0,9.3771,9.3771,9.3365,9.3423,78750.0
2009-03-16 13:10:00,16.13,16.13,16.09,16.11,51900.0,9.3423,9.3423,9.3191,9.3307,51900.0
2009-03-16 13:15:00,16.1,16.15,16.09,16.15,46200.0,9.3249,9.3539,9.3191,9.3539,46200.0
2009-03-16 13:20:00,16.15,16.15,16.08,16.11,88950.0,9.3539,9.3539,9.3133,9.3307,88950.0
2009-03-16 13:25:00,16.11,16.15,16.08,16.13,110100.0,9.3307,9.3539,9.3133,9.3423,110100.0
2009-03-16 13:30:00,16.13,16.16,16.11,16.16,54900.0,9.3423,9.3597,9.3307,9.3597,54900.0
2009-03-16 13:35:00,16.15,16.21,16.14,16.21,150450.0,9.3539,9.3886,9.3481,9.3886,150450.0
2009-03-16 13:40:00,16.21,16.23,16.17,16.22,87900.0,9.3886,9.4002,9.3655,9.3944,87900.0
2009-03-16 13:45:00,16.22,16.26,16.21,16.22,85650.0,9.3944,9.4176,9.3886,9.3944,85650.0
2009-03-16 13:50:00,16.21,16.22,16.19,16.19,39900.0,9.3886,9.3944,9.3771,9.3771,39900.0
2009-03-16 13:55:00,16.19,16.19,16.13,16.15,83550.0,9.3771,9.3771,9.3423,9.3539,83550.0
2009-03-16 14:00:00,16.15,16.17,16.11,16.15,77250.0,9.3539,9.3655,9.3307,9.3539,77250.0
2009-03-16 14:05:00,16.15,16.16,16.09,16.1,100950.0,9.3539,9.3597,9.3191,9.3249,100950.0
2009-03-16 14:10:00,16.1,16.13,16.09,16.1,100050.0,9.3249,9.3423,9.3191,9.3249,100050.0
2009-03-16 14:15:00,16.1,16.15,16.09,16.15,97650.0,9.3249,9.3539,9.3191,9.3539,97650.0
2009-03-16 14:20:00,16.15,16.16,16.09,16.11,160050.0,9.3539,9.3597,9.3191,9.3307,160050.0
2009-03-16 14:25:00,16.11,16.17,16.11,16.14,128100.0,9.3307,9.3655,9.3307,9.3481,128100.0
2009-03-16 14:30:00,16.14,16.16,16.09,16.1,144750.0,9.3481,9.3597,9.3191,9.3249,144750.0
2009-03-16 14:35:00,16.1,16.12,16.05,16.11,178500.0,9.3249,9.3365,9.296,9.3307,178500.0
2009-03-16 14:40:00,16.11,16.17,16.11,16.15,79650.0,9.3307,9.3655,9.3307,9.3539,79650.0
2009-03-16 14:45:00,16.16,16.22,16.15,16.19,109950.0,9.3597,9.3944,9.3539,9.3771,109950.0
2009-03-16 14:50:00,16.19,16.21,16.14,16.14,108600.0,9.3771,9.3886,9.3481,9.3481,108600.0
2009-03-16 14:55:00,16.14,16.15,16.08,16.11,139950.0,9.3481,9.3539,9.3133,9.3307,139950.0
2009-03-16 15:00:00,16.11,16.13,16.0,16.02,221550.0,9.3307,9.3423,9.267,9.2786,221550.0
2009-03-16 15:05:00,16.03,16.07,15.97,16.04,333450.0,9.2844,9.3076,9.2496,9.2902,333450.0
2009-03-16 15:10:00,16.03,16.06,16.02,16.05,192000.0,9.2844,9.3018,9.2786,9.296,192000.0
2009-03-16 15:15:00,16.05,16.05,15.97,16.03,242250.0,9.296,9.296,9.2496,9.2844,242250.0
2009-03-16 15:20:00,16.02,16.03,15.95,15.95,241350.0,9.2786,9.2844,9.2381,9.2381,241350.0
2009-03-16 15:25:00,15.95,15.99,15.95,15.97,189750.0,9.2381,9.2612,9.2381,9.2496,189750.0
2009-03-16 15:30:00,15.97,16.03,15.97,16.02,186300.0,9.2496,9.2844,9.2496,9.2786,186300.0
2009-03-16 15:35:00,16.01,16.02,15.89,15.89,161700.0,9.2728,9.2786,9.2033,9.2033,161700.0
2009-03-16 15:40:00,15.9,15.93,15.85,15.93,225300.0,9.2091,9.2265,9.1801,9.2265,225300.0
2009-03-16 15:45:00,15.92,15.98,15.91,15.93,268650.0,9.2207,9.2554,9.2149,9.2265,268650.0
2009-03-16 15:50:00,15.92,15.95,15.9,15.91,297300.0,9.2207,9.2381,9.2091,9.2149,297300.0
2009-03-16 15:55:00,15.91,15.91,15.84,15.86,406800.0,9.2149,9.2149,9.1743,9.1859,406800.0
2009-03-17 09:30:00,15.63,15.73,15.17,15.47,336150.0,9.0527,9.1106,8.7863,8.96,336150.0
2009-03-17 09:35:00,15.47,15.51,15.37,15.37,239550.0,8.96,8.9832,8.9021,8.9021,239550.0
2009-03-17 09:40:00,15.37,15.41,15.29,15.33,397500.0,8.9021,8.9253,8.8558,8.879,397500.0
2009-03-17 09:45:00,15.33,15.37,15.19,15.23,344250.0,8.879,8.9021,8.7979,8.821,344250.0
2009-03-17 09:50:00,15.23,15.29,15.17,15.27,180600.0,8.821,8.8558,8.7863,8.8442,180600.0
2009-03-17 09:55:00,15.27,15.39,15.27,15.36,255450.0,8.8442,8.9137,8.8442,8.8963,255450.0
2009-03-17 10:00:00,15.36,15.43,15.35,15.41,262200.0,8.8963,8.9369,8.8905,8.9253,262200.0
2009-03-17 10:05:00,15.41,15.41,15.36,15.39,103050.0,8.9253,8.9253,8.8963,8.9137,103050.0
2009-03-17 10:10:00,15.39,15.45,15.35,15.42,118650.0,8.9137,8.9485,8.8905,8.9311,118650.0
2009-03-17 10:15:00,15.41,15.5,15.41,15.45,103800.0,8.9253,8.9774,8.9253,8.9485,103800.0
2009-03-17 10:20:00,15.43,15.61,15.43,15.61,170100.0,8.9369,9.0411,8.9369,9.0411,170100.0
2009-03-17 10:25:00,15.61,15.63,15.53,15.53,348000.0,9.0411,9.0527,8.9948,8.9948,348000.0
2009-03-17 10:30:00,15.52,15.53,15.41,15.46,255600.0,8.989,8.9948,8.9253,8.9543,255600.0
2009-03-17 10:35:00,15.47,15.61,15.46,15.61,170550.0,8.96,9.0411,8.9543,9.0411,170550.0
2009-03-17 10:40:00,15.61,15.67,15.57,15.65,242250.0,9.0411,9.0759,9.018,9.0643,242250.0
2009-03-17 10:45:00,15.65,15.79,15.62,15.77,341700.0,9.0643,9.1454,9.0469,9.1338,341700.0
2009-03-17 10:50:00,15.77,15.77,15.71,15.77,87450.0,9.1338,9.1338,9.099,9.1338,87450.0
2009-03-17 10:55:00,15.77,15.83,15.76,15.8,108000.0,9.1338,9.1686,9.128,9.1512,108000.0
2009-03-17 11:00:00,15.8,15.81,15.75,15.78,165750.0,9.1512,9.157,9.1222,9.1396,165750.0
2009-03-17 11:05:00,15.77,15.85,15.76,15.83,94200.0,9.1338,9.1801,9.128,9.1686,94200.0
2009-03-17 11:10:00,15.84,15.91,15.82,15.87,169200.0,9.1743,9.2149,9.1628,9.1917,169200.0
2009-03-17 11:15:00,15.87,15.91,15.8,15.9,216600.0,9.1917,9.2149,9.1512,9.2091,216600.0
2009-03-17 11:20:00,15.91,15.92,15.84,15.85,138300.0,9.2149,9.2207,9.1743,9.1801,138300.0
2009-03-17 11:25:00,15.85,15.88,15.8,15.87,165150.0,9.1801,9.1975,9.1512,9.1917,165150.0
2009-03-17 11:30:00,15.87,15.88,15.76,15.79,126900.0,9.1917,9.1975,9.128,9.1454,126900.0
2009-03-17 11:35:00,15.79,15.82,15.77,15.81,63750.0,9.1454,9.1628,9.1338,9.157,63750.0
2009-03-17 11:40:00,15.81,15.95,15.79,15.92,82800.0,9.157,9.2381,9.1454,9.2207,82800.0
2009-03-17 11:45:00,15.91,15.95,15.88,15.91,42750.0,9.2149,9.2381,9.1975,9.2149,42750.0
2009-03-17 11:50:00,15.91,15.97,15.91,15.95,103500.0,9.2149,9.2496,9.2149,9.2381,103500.0
2009-03-17 11:55:00,15.94,16.01,15.94,15.99,138300.0,9.2323,9.2728,9.2323,9.2612,138300.0
2009-03-17 12:00:00,15.99,16.03,15.96,16.0,118050.0,9.2612,9.2844,9.2438,9.267,118050.0
2009-03-17 12:05:00,15.99,16.07,15.97,16.03,115800.0,9.2612,9.3076,9.2496,9.2844,115800.0
2009-03-17 12:10:00,16.03,16.03,15.92,15.92,42450.0,9.2844,9.2844,9.2207,9.2207,42450.0
2009-03-17 12:15:00,15.92,15.97,15.92,15.96,70350.0,9.2207,9.2496,9.2207,9.2438,70350.0
2009-03-17 12:20:00,15.96,16.01,15.96,15.98,53100.0,9.2438,9.2728,9.2438,9.2554,53100.0
2009-03-17 12:25:00,15.99,16.07,15.99,16.06,146400.0,9.2612,9.3076,9.2612,9.3018,146400.0
2009-03-17 12:30:00,16.07,16.07,15.97,16.01,89550.0,9.3076,9.3076,9.2496,9.2728,89550.0
2009-03-17 12:35:00,16.01,16.13,16.0,16.1,153750.0,9.2728,9.3423,9.267,9.3249,153750.0
2009-03-17 12:40:00,16.1,16.17,16.08,16.14,78600.0,9.3249,9.3655,9.3133,9.3481,78600.0
2009-03-17 12:45:00,16.14,16.21,16.11,16.12,81750.0,9.3481,9.3886,9.3307,9.3365,81750.0
2009-03-17 12:50:00,16.12,16.14,16.07,16.08,149100.0,9.3365,9.3481,9.3076,9.3133,149100.0
2009-03-17 12:55:00,16.08,16.15,16.06,16.12,238950.0,9.3133,9.3539,9.3018,9.3365,238950.0
2009-03-17 13:00:00,16.12,16.15,16.11,16.11,58200.0,9.3365,9.3539,9.3307,9.3307,58200.0
2009-03-17 13:05:00,16.1,16.11,16.02,16.03,64350.0,9.3249,9.3307,9.2786,9.2844,64350.0
2009-03-17 13:10:00,16.02,16.03,15.99,16.01,71100.0,9.2786,9.2844,9.2612,9.2728,71100.0
2009-03-17 13:15:00,16.01,16.15,16.01,16.08,140700.0,9.2728,9.3539,9.2728,9.3133,140700.0
2009-03-17 13:20:00,16.09,16.16,16.07,16.16,84450.0,9.3191,9.3597,9.3076,9.3597,84450.0
2009-03-17 13:25:00,16.16,16.18,16.11,16.11,127950.0,9.3597,9.3713,9.3307,9.3307,127950.0
2009-03-17 13:30:00,16.1,16.24,16.1,16.21,95550.0,9.3249,9.406,9.3249,9.3886,95550.0
2009-03-17 13:35:00,16.21,16.23,16.15,16.15,86700.0,9.3886,9.4002,9.3539,9.3539,86700.0
2009-03-17 13:40:00,16.15,16.17,16.07,16.08,102150.0,9.3539,9.3655,9.3076,9.3133,102150.0
2009-03-17 13:45:00,16.09,16.11,16.05,16.06,45450.0,9.3191,9.3307,9.296,9.3018,45450.0
2009-03-17 13:50:00,16.05,16.14,16.03,16.12,100650.0,9.296,9.3481,9.2844,9.3365,100650.0
2009-03-17 13:55:00,16.13,16.15,16.05,16.09,69900.0,9.3423,9.3539,9.296,9.3191,69900.0
2009-03-17 14:00:00,16.09,16.1,16.01,16.03,67950.0,9.3191,9.3249,9.2728,9.2844,67950.0
2009-03-17 14:05:00,16.03,16.09,16.03,16.06,69000.0,9.2844,9.3191,9.2844,9.3018,69000.0
2009-03-17 14:10:00,16.05,16.11,16.03,16.08,47550.0,9.296,9.3307,9.2844,9.3133,47550.0
2009-03-17 14:15:00,16.09,16.11,16.06,16.08,47850.0,9.3191,9.3307,9.3018,9.3133,47850.0
2009-03-17 14:20:00,16.08,16.1,16.02,16.06,112950.0,9.3133,9.3249,9.2786,9.3018,112950.0
2009-03-17 14:25:00,16.06,16.07,15.97,15.97,226050.0,9.3018,9.3076,9.2496,9.2496,226050.0
2009-03-17 14:30:00,15.97,15.97,15.94,15.94,122250.0,9.2496,9.2496,9.2323,9.2323,122250.0
2009-03-17 14:35:00,15.94,16.01,15.94,16.01,87000.0,9.2323,9.2728,9.2323,9.2728,87000.0
2009-03-17 14:40:00,16.01,16.12,16.0,16.09,120600.0,9.2728,9.3365,9.267,9.3191,120600.0
2009-03-17 14:45:00,16.09,16.11,16.03,16.09,63450.0,9.3191,9.3307,9.2844,9.3191,63450.0
2009-03-17 14:50:00,16.09,16.13,16.07,16.09,85350.0,9.3191,9.3423,9.3076,9.3191,85350.0
2009-03-17 14:55:00,16.09,16.1,16.03,16.05,149100.0,9.3191,9.3249,9.2844,9.296,149100.0
2009-03-17 15:00:00,16.05,16.13,16.03,16.13,162000.0,9.296,9.3423,9.2844,9.3423,162000.0
2009-03-17 15:05:00,16.12,16.26,16.11,16.23,222150.0,9.3365,9.4176,9.3307,9.4002,222150.0
2009-03-17 15:10:00,16.23,16.28,16.21,16.26,199950.0,9.4002,9.4292,9.3886,9.4176,199950.0
2009-03-17 15:15:00,16.26,16.31,16.23,16.26,259050.0,9.4176,9.4466,9.4002,9.4176,259050.0
2009-03-17 15:20:00,16.26,16.35,16.25,16.28,166200.0,9.4176,9.4697,9.4118,9.4292,166200.0
2009-03-17 15:25:00,16.27,16.3,16.19,16.2,278400.0,9.4234,9.4408,9.3771,9.3829,278400.0
2009-03-17 15:30:00,16.2,16.23,16.1,16.16,390600.0,9.3829,9.4002,9.3249,9.3597,390600.0
2009-03-17 15:35:00,16.16,16.21,16.13,16.2,251700.0,9.3597,9.3886,9.3423,9.3829,251700.0
2009-03-17 15:40:00,16.2,16.33,16.2,16.31,324900.0,9.3829,9.4581,9.3829,9.4466,324900.0
2009-03-17 15:45:00,16.32,16.35,16.29,16.32,323400.0,9.4524,9.4697,9.435,9.4524,323400.0
2009-03-17 15:50:00,16.32,16.34,16.29,16.32,351600.0,9.4524,9.4639,9.435,9.4524,351600.0
2009-03-17 15:55:00,16.31,16.39,16.3,16.39,516150.0,9.4466,9.4929,9.4408,9.4929,516150.0
2009-03-18 09:30:00,16.31,16.33,16.12,16.29,59100.0,9.4466,9.4581,9.3365,9.435,59100.0
2009-03-18 09:35:00,16.29,16.29,16.17,16.26,52950.0,9.435,9.435,9.3655,9.4176,52950.0
2009-03-18 09:40:00,16.27,16.33,16.19,16.29,104550.0,9.4234,9.4581,9.3771,9.435,104550.0
2009-03-18 09:45:00,16.29,16.34,16.15,16.17,117600.0,9.435,9.4639,9.3539,9.3655,117600.0
2009-03-18 09:50:00,16.17,16.29,16.17,16.21,93900.0,9.3655,9.435,9.3655,9.3886,93900.0
2009-03-18 09:55:00,16.21,16.27,16.19,16.27,90450.0,9.3886,9.4234,9.3771,9.4234,90450.0
2009-03-18 10:00:00,16.27,16.35,16.24,16.35,124500.0,9.4234,9.4697,9.406,9.4697,124500.0
2009-03-18 10:05:00,16.35,16.39,16.26,16.26,148500.0,9.4697,9.4929,9.4176,9.4176,148500.0
2009-03-18 10:10:00,16.27,16.27,16.18,16.19,82800.0,9.4234,9.4234,9.3713,9.3771,82800.0
2009-03-18 10:15:00,16.19,16.21,16.15,16.17,68700.0,9.3771,9.3886,9.3539,9.3655,68700.0
2009-03-18 10:20:00,16.18,16.18,16.11,16.13,65100.0,9.3713,9.3713,9.3307,9.3423,65100.0
2009-03-18 10:25:00,16.14,16.2,16.13,16.18,61050.0,9.3481,9.3829,9.3423,9.3713,61050.0
2009-03-18 10:30:00,16.17,16.19,16.13,16.14,69600.0,9.3655,9.3771,9.3423,9.3481,69600.0
2009-03-18 10:35:00,16.14,16.15,16.1,16.13,83550.0,9.3481,9.3539,9.3249,9.3423,83550.0
2009-03-18 10:40:00,16.13,16.13,16.09,16.13,65100.0,9.3423,9.3423,9.3191,9.3423,65100.0
2009-03-18 10:45:00,16.13,16.21,16.11,16.2,78150.0,9.3423,9.3886,9.3307,9.3829,78150.0
2009-03-18 10:50:00,16.19,16.19,16.15,16.17,40650.0,9.3771,9.3771,9.3539,9.3655,40650.0
2009-03-18 10:55:00,16.17,16.31,16.17,16.29,83400.0,9.3655,9.4466,9.3655,9.435,83400.0
2009-03-18 11:00:00,16.29,16.33,16.28,16.33,62400.0,9.435,9.4581,9.4292,9.4581,62400.0
2009-03-18 11:05:00,16.33,16.38,16.32,16.33,88200.0,9.4581,9.4871,9.4524,9.4581,88200.0
2009-03-18 11:10:00,16.33,16.37,16.31,16.33,62100.0,9.4581,9.4813,9.4466,9.4581,62100.0
2009-03-18 11:15:00,16.33,16.36,16.31,16.34,95250.0,9.4581,9.4755,9.4466,9.4639,95250.0
2009-03-18 11:20:00,16.35,16.38,16.26,16.3,136200.0,9.4697,9.4871,9.4176,9.4408,136200.0
2009-03-18 11:25:00,16.29,16.34,16.29,16.32,102900.0,9.435,9.4639,9.435,9.4524,102900.0
2009-03-18 11:30:00,16.31,16.37,16.31,16.33,56250.0,9.4466,9.4813,9.4466,9.4581,56250.0
2009-03-18 11:35:00,16.33,16.33,16.27,16.29,56700.0,9.4581,9.4581,9.4234,9.435,56700.0
2009-03-18 11:40:00,16.28,16.35,16.27,16.35,50250.0,9.4292,9.4697,9.4234,9.4697,50250.0
2009-03-18 11:45:00,16.35,16.36,16.3,16.3,95250.0,9.4697,9.4755,9.4408,9.4408,95250.0
2009-03-18 11:50:00,16.3,16.41,16.29,16.39,100350.0,9.4408,9.5045,9.435,9.4929,100350.0
2009-03-18 11:55:00,16.39,16.45,16.39,16.45,79800.0,9.4929,9.5276,9.4929,9.5276,79800.0
2009-03-18 12:00:00,16.45,16.51,16.45,16.47,82950.0,9.5276,9.5624,9.5276,9.5392,82950.0
2009-03-18 12:05:00,16.47,16.51,16.43,16.51,129750.0,9.5392,9.5624,9.5161,9.5624,129750.0
2009-03-18 12:10:00,16.51,16.51,16.47,16.48,41400.0,9.5624,9.5624,9.5392,9.545,41400.0
2009-03-18 12:15:00,16.49,16.55,16.48,16.53,58200.0,9.5508,9.5856,9.545,9.574,58200.0
2009-03-18 12:20:00,16.53,16.62,16.53,16.59,127350.0,9.574,9.6261,9.574,9.6087,127350.0
2009-03-18 12:25:00,16.61,16.62,16.58,16.59,77850.0,9.6203,9.6261,9.6029,9.6087,77850.0
2009-03-18 12:30:00,16.6,16.63,16.56,16.63,142500.0,9.6145,9.6319,9.5914,9.6319,142500.0
2009-03-18 12:35:00,16.63,16.66,16.59,16.66,106650.0,9.6319,9.6493,9.6087,9.6493,106650.0
2009-03-18 12:40:00,16.66,16.73,16.65,16.73,182250.0,9.6493,9.6898,9.6435,9.6898,182250.0
2009-03-18 12:45:00,16.72,16.79,16.71,16.74,200850.0,9.684,9.7246,9.6782,9.6956,200850.0
2009-03-18 12:50:00,16.73,16.75,16.67,16.7,93300.0,9.6898,9.7014,9.6551,9.6724,93300.0
2009-03-18 12:55:00,16.7,16.81,16.69,16.79,129150.0,9.6724,9.7362,9.6667,9.7246,129150.0
2009-03-18 13:00:00,16.79,16.86,16.77,16.83,168600.0,9.7246,9.7651,9.713,9.7477,168600.0
2009-03-18 13:05:00,16.83,16.91,16.83,16.87,135150.0,9.7477,9.7941,9.7477,9.7709,135150.0
2009-03-18 13:10:00,16.87,16.9,16.87,16.88,78300.0,9.7709,9.7883,9.7709,9.7767,78300.0
2009-03-18 13:15:00,16.88,16.9,16.86,16.86,116400.0,9.7767,9.7883,9.7651,9.7651,116400.0
2009-03-18 13:20:00,16.86,16.91,16.84,16.9,71850.0,9.7651,9.7941,9.7535,9.7883,71850.0
2009-03-18 13:25:00,16.9,16.95,16.89,16.91,89400.0,9.7883,9.8172,9.7825,9.7941,89400.0
2009-03-18 13:30:00,16.9,16.93,16.89,16.9,62400.0,9.7883,9.8057,9.7825,9.7883,62400.0
2009-03-18 13:35:00,16.91,16.92,16.87,16.89,86700.0,9.7941,9.7999,9.7709,9.7825,86700.0
2009-03-18 13:40:00,16.89,16.97,16.89,16.97,108900.0,9.7825,9.8288,9.7825,9.8288,108900.0
2009-03-18 13:45:00,16.97,17.03,16.97,16.99,113250.0,9.8288,9.8636,9.8288,9.8404,113250.0
2009-03-18 13:50:00,16.99,17.03,16.97,16.99,69600.0,9.8404,9.8636,9.8288,9.8404,69600.0
2009-03-18 13:55:00,16.99,17.0,16.94,16.95,72150.0,9.8404,9.8462,9.8115,9.8172,72150.0
2009-03-18 14:00:00,16.95,16.97,16.94,16.95,75000.0,9.8172,9.8288,9.8115,9.8172,75000.0
2009-03-18 14:05:00,16.94,17.01,16.93,16.99,123900.0,9.8115,9.852,9.8057,9.8404,123900.0
2009-03-18 14:10:00,16.99,17.03,16.97,17.01,64050.0,9.8404,9.8636,9.8288,9.852,64050.0
2009-03-18 14:15:00,17.01,17.27,16.97,17.16,339750.0,9.852,10.0026,9.8288,9.9389,339750.0
2009-03-18 14:20:00,17.16,17.67,17.15,17.61,469200.0,9.9389,10.2343,9.9331,10.1995,469200.0
2009-03-18 14:25:00,17.61,17.63,17.33,17.38,400500.0,10.1995,10.2111,10.0373,10.0663,400500.0
2009-03-18 14:30:00,17.38,17.53,17.36,17.37,248400.0,10.0663,10.1532,10.0547,10.0605,248400.0
2009-03-18 14:35:00,17.37,17.51,17.35,17.49,186750.0,10.0605,10.1416,10.0489,10.13,186750.0
2009-03-18 14:40:00,17.48,17.67,17.47,17.67,189600.0,10.1242,10.2343,10.1184,10.2343,189600.0
2009-03-18 14:45:00,17.67,17.77,17.57,17.77,138600.0,10.2343,10.2922,10.1763,10.2922,138600.0
2009-03-18 14:50:00,17.78,17.79,17.63,17.73,144000.0,10.298,10.3038,10.2111,10.269,144000.0
2009-03-18 14:55:00,17.72,17.77,17.69,17.72,155550.0,10.2632,10.2922,10.2458,10.2632,155550.0
2009-03-18 15:00:00,17.72,17.73,17.58,17.61,264000.0,10.2632,10.269,10.1821,10.1995,264000.0
2009-03-18 15:05:00,17.61,17.72,17.57,17.66,307800.0,10.1995,10.2632,10.1763,10.2285,307800.0
2009-03-18 15:10:00,17.65,17.67,17.61,17.67,192600.0,10.2227,10.2343,10.1995,10.2343,192600.0
2009-03-18 15:15:00,17.66,17.67,17.43,17.45,185700.0,10.2285,10.2343,10.0953,10.1068,185700.0
2009-03-18 15:20:00,17.45,17.45,17.24,17.33,320100.0,10.1068,10.1068,9.9852,10.0373,320100.0
2009-03-18 15:25:00,17.32,17.41,17.28,17.39,205350.0,10.0315,10.0837,10.0084,10.0721,205350.0
2009-03-18 15:30:00,17.4,17.4,17.22,17.23,377850.0,10.0779,10.0779,9.9736,9.9794,377850.0
2009-03-18 15:35:00,17.23,17.27,17.12,17.15,423000.0,9.9794,10.0026,9.9157,9.9331,423000.0
2009-03-18 15:40:00,17.15,17.3,17.15,17.27,311550.0,9.9331,10.02,9.9331,10.0026,311550.0
2009-03-18 15:45:00,17.27,17.39,17.23,17.36,291750.0,10.0026,10.0721,9.9794,10.0547,291750.0
2009-03-18 15:50:00,17.37,17.4,17.36,17.39,256050.0,10.0605,10.0779,10.0547,10.0721,256050.0
2009-03-18 15:55:00,17.39,17.43,17.36,17.43,492150.0,10.0721,10.0953,10.0547,10.0953,492150.0
2009-03-19 09:30:00,17.74,17.74,17.21,17.49,121650.0,10.2748,10.2748,9.9678,10.13,121650.0
2009-03-19 09:35:00,17.5,17.63,17.44,17.5,79200.0,10.1358,10.2111,10.101,10.1358,79200.0
2009-03-19 09:40:00,17.51,17.59,17.45,17.57,117000.0,10.1416,10.1879,10.1068,10.1763,117000.0
2009-03-19 09:45:00,17.56,17.65,17.53,17.59,97650.0,10.1705,10.2227,10.1532,10.1879,97650.0
2009-03-19 09:50:00,17.6,17.61,17.45,17.47,78600.0,10.1937,10.1995,10.1068,10.1184,78600.0
2009-03-19 09:55:00,17.47,17.5,17.43,17.47,78450.0,10.1184,10.1358,10.0953,10.1184,78450.0
2009-03-19 10:00:00,17.48,17.5,17.39,17.44,80250.0,10.1242,10.1358,10.0721,10.101,80250.0
2009-03-19 10:05:00,17.44,17.45,17.33,17.33,95850.0,10.101,10.1068,10.0373,10.0373,95850.0
2009-03-19 10:10:00,17.33,17.37,17.32,17.35,88950.0,10.0373,10.0605,10.0315,10.0489,88950.0
2009-03-19 10:15:00,17.34,17.36,17.32,17.33,148950.0,10.0431,10.0547,10.0315,10.0373,148950.0
2009-03-19 10:20:00,17.34,17.35,17.32,17.33,53700.0,10.0431,10.0489,10.0315,10.0373,53700.0
2009-03-19 10:25:00,17.33,17.35,17.29,17.33,56550.0,10.0373,10.0489,10.0142,10.0373,56550.0
2009-03-19 10:30:00,17.33,17.41,17.33,17.41,60750.0,10.0373,10.0837,10.0373,10.0837,60750.0
2009-03-19 10:35:00,17.41,17.51,17.41,17.51,80400.0,10.0837,10.1416,10.0837,10.1416,80400.0
2009-03-19 10:40:00,17.51,17.69,17.51,17.67,176400.0,10.1416,10.2458,10.1416,10.2343,176400.0
2009-03-19 10:45:00,17.67,17.68,17.63,17.68,132900.0,10.2343,10.2401,10.2111,10.2401,132900.0
2009-03-19 10:50:00,17.68,17.69,17.55,17.58,101250.0,10.2401,10.2458,10.1648,10.1821,101250.0
2009-03-19 10:55:00,17.57,17.63,17.53,17.55,121650.0,10.1763,10.2111,10.1532,10.1648,121650.0
2009-03-19 11:00:00,17.55,17.64,17.54,17.55,86850.0,10.1648,10.2169,10.159,10.1648,86850.0
2009-03-19 11:05:00,17.55,17.61,17.51,17.53,86850.0,10.1648,10.1995,10.1416,10.1532,86850.0
2009-03-19 11:10:00,17.53,17.55,17.45,17.47,124800.0,10.1532,10.1648,10.1068,10.1184,124800.0
2009-03-19 11:15:00,17.47,17.53,17.44,17.53,98400.0,10.1184,10.1532,10.101,10.1532,98400.0
2009-03-19 11:20:00,17.53,17.55,17.5,17.53,138450.0,10.1532,10.1648,10.1358,10.1532,138450.0
2009-03-19 11:25:00,17.53,17.53,17.45,17.45,148200.0,10.1532,10.1532,10.1068,10.1068,148200.0
2009-03-19 11:30:00,17.44,17.5,17.43,17.45,110250.0,10.101,10.1358,10.0953,10.1068,110250.0
2009-03-19 11:35:00,17.45,17.5,17.45,17.45,71850.0,10.1068,10.1358,10.1068,10.1068,71850.0
2009-03-19 11:40:00,17.45,17.47,17.43,17.44,90300.0,10.1068,10.1184,10.0953,10.101,90300.0
2009-03-19 11:45:00,17.43,17.43,17.33,17.35,163800.0,10.0953,10.0953,10.0373,10.0489,163800.0
2009-03-19 11:50:00,17.35,17.35,17.29,17.35,149850.0,10.0489,10.0489,10.0142,10.0489,149850.0
2009-03-19 11:55:00,17.34,17.47,17.31,17.43,110850.0,10.0431,10.1184,10.0258,10.0953,110850.0
2009-03-19 12:00:00,17.42,17.45,17.38,17.38,105450.0,10.0895,10.1068,10.0663,10.0663,105450.0
2009-03-19 12:05:00,17.38,17.39,17.31,17.33,88050.0,10.0663,10.0721,10.0258,10.0373,88050.0
2009-03-19 12:10:00,17.33,17.39,17.3,17.32,123600.0,10.0373,10.0721,10.02,10.0315,123600.0
2009-03-19 12:15:00,17.31,17.33,17.28,17.29,75300.0,10.0258,10.0373,10.0084,10.0142,75300.0
2009-03-19 12:20:00,17.29,17.34,17.26,17.34,109950.0,10.0142,10.0431,9.9968,10.0431,109950.0
2009-03-19 12:25:00,17.34,17.34,17.28,17.31,57300.0,10.0431,10.0431,10.0084,10.0258,57300.0
2009-03-19 12:30:00,17.31,17.35,17.3,17.33,80550.0,10.0258,10.0489,10.02,10.0373,80550.0
2009-03-19 12:35:00,17.33,17.33,17.27,17.31,76800.0,10.0373,10.0373,10.0026,10.0258,76800.0
2009-03-19 12:40:00,17.31,17.35,17.3,17.33,46200.0,10.0258,10.0489,10.02,10.0373,46200.0
2009-03-19 12:45:00,17.33,17.37,17.31,17.31,82050.0,10.0373,10.0605,10.0258,10.0258,82050.0
2009-03-19 12:50:00,17.32,17.33,17.27,17.33,60000.0,10.0315,10.0373,10.0026,10.0373,60000.0
2009-03-19 12:55:00,17.33,17.37,17.28,17.28,53700.0,10.0373,10.0605,10.0084,10.0084,53700.0
2009-03-19 13:00:00,17.28,17.33,17.28,17.31,93900.0,10.0084,10.0373,10.0084,10.0258,93900.0
2009-03-19 13:05:00,17.31,17.35,17.28,17.28,63750.0,10.0258,10.0489,10.0084,10.0084,63750.0
2009-03-19 13:10:00,17.28,17.36,17.27,17.33,61500.0,10.0084,10.0547,10.0026,10.0373,61500.0
2009-03-19 13:15:00,17.33,17.35,17.31,17.33,53850.0,10.0373,10.0489,10.0258,10.0373,53850.0
2009-03-19 13:20:00,17.33,17.37,17.33,17.35,72750.0,10.0373,10.0605,10.0373,10.0489,72750.0
2009-03-19 13:25:00,17.36,17.37,17.33,17.34,38400.0,10.0547,10.0605,10.0373,10.0431,38400.0
2009-03-19 13:30:00,17.35,17.37,17.31,17.33,70800.0,10.0489,10.0605,10.0258,10.0373,70800.0
2009-03-19 13:35:00,17.32,17.37,17.29,17.37,68700.0,10.0315,10.0605,10.0142,10.0605,68700.0
2009-03-19 13:40:00,17.37,17.39,17.35,17.35,39900.0,10.0605,10.0721,10.0489,10.0489,39900.0
2009-03-19 13:45:00,17.35,17.43,17.35,17.43,51750.0,10.0489,10.0953,10.0489,10.0953,51750.0
2009-03-19 13:50:00,17.43,17.43,17.38,17.39,65400.0,10.0953,10.0953,10.0663,10.0721,65400.0
2009-03-19 13:55:00,17.39,17.41,17.37,17.39,39300.0,10.0721,10.0837,10.0605,10.0721,39300.0
2009-03-19 14:00:00,17.39,17.43,17.38,17.43,85950.0,10.0721,10.0953,10.0663,10.0953,85950.0
2009-03-19 14:05:00,17.43,17.45,17.39,17.43,77700.0,10.0953,10.1068,10.0721,10.0953,77700.0
2009-03-19 14:10:00,17.43,17.45,17.4,17.44,63750.0,10.0953,10.1068,10.0779,10.101,63750.0
2009-03-19 14:15:00,17.44,17.44,17.37,17.41,72750.0,10.101,10.101,10.0605,10.0837,72750.0
2009-03-19 14:20:00,17.41,17.41,17.35,17.37,112500.0,10.0837,10.0837,10.0489,10.0605,112500.0
2009-03-19 14:25:00,17.37,17.45,17.37,17.41,121350.0,10.0605,10.1068,10.0605,10.0837,121350.0
2009-03-19 14:30:00,17.41,17.42,17.36,17.41,89100.0,10.0837,10.0895,10.0547,10.0837,89100.0
2009-03-19 14:35:00,17.4,17.41,17.35,17.39,124650.0,10.0779,10.0837,10.0489,10.0721,124650.0
2009-03-19 14:40:00,17.39,17.41,17.33,17.38,105000.0,10.0721,10.0837,10.0373,10.0663,105000.0
2009-03-19 14:45:00,17.38,17.39,17.34,17.34,93300.0,10.0663,10.0721,10.0431,10.0431,93300.0
2009-03-19 14:50:00,17.33,17.39,17.33,17.35,138750.0,10.0373,10.0721,10.0373,10.0489,138750.0
2009-03-19 14:55:00,17.35,17.41,17.35,17.39,157050.0,10.0489,10.0837,10.0489,10.0721,157050.0
2009-03-19 15:00:00,17.39,17.49,17.39,17.48,198750.0,10.0721,10.13,10.0721,10.1242,198750.0
2009-03-19 15:05:00,17.47,17.48,17.45,17.45,107700.0,10.1184,10.1242,10.1068,10.1068,107700.0
2009-03-19 15:10:00,17.45,17.48,17.43,17.46,97350.0,10.1068,10.1242,10.0953,10.1126,97350.0
2009-03-19 15:15:00,17.46,17.53,17.46,17.51,72600.0,10.1126,10.1532,10.1126,10.1416,72600.0
2009-03-19 15:20:00,17.51,17.51,17.42,17.45,96900.0,10.1416,10.1416,10.0895,10.1068,96900.0
2009-03-19 15:25:00,17.45,17.48,17.4,17.45,132600.0,10.1068,10.1242,10.0779,10.1068,132600.0
2009-03-19 15:30:00,17.45,17.52,17.43,17.44,130350.0,10.1068,10.1474,10.0953,10.101,130350.0
2009-03-19 15:35:00,17.44,17.46,17.35,17.37,123000.0,10.101,10.1126,10.0489,10.0605,123000.0
2009-03-19 15:40:00,17.37,17.41,17.32,17.38,157200.0,10.0605,10.0837,10.0315,10.0663,157200.0
2009-03-19 15:45:00,17.37,17.47,17.37,17.41,285750.0,10.0605,10.1184,10.0605,10.0837,285750.0
2009-03-19 15:50:00,17.4,17.41,17.36,17.37,201150.0,10.0779,10.0837,10.0547,10.0605,201150.0
2009-03-19 15:55:00,17.37,17.37,17.31,17.35,365550.0,10.0605,10.0605,10.0258,10.0489,365550.0
2009-03-20 09:30:00,17.19,17.77,17.02,17.6,1799700.0,9.9562,10.2922,9.8578,10.1937,1799700.0
2009-03-20 09:35:00,17.6,17.6,17.34,17.37,76800.0,10.1937,10.1937,10.0431,10.0605,76800.0
2009-03-20 09:40:00,17.37,17.39,17.27,17.37,134100.0,10.0605,10.0721,10.0026,10.0605,134100.0
2009-03-20 09:45:00,17.37,17.45,17.33,17.39,182850.0,10.0605,10.1068,10.0373,10.0721,182850.0
2009-03-20 09:50:00,17.39,17.55,17.39,17.49,108900.0,10.0721,10.1648,10.0721,10.13,108900.0
2009-03-20 09:55:00,17.49,17.51,17.33,17.39,51600.0,10.13,10.1416,10.0373,10.0721,51600.0
2009-03-20 10:00:00,17.39,17.39,17.31,17.35,113700.0,10.0721,10.0721,10.0258,10.0489,113700.0
2009-03-20 10:05:00,17.35,17.35,17.19,17.25,98850.0,10.0489,10.0489,9.9562,9.991,98850.0
2009-03-20 10:10:00,17.25,17.37,17.23,17.35,82050.0,9.991,10.0605,9.9794,10.0489,82050.0
2009-03-20 10:15:00,17.33,17.45,17.33,17.35,73200.0,10.0373,10.1068,10.0373,10.0489,73200.0
2009-03-20 10:20:00,17.35,17.5,17.34,17.49,78300.0,10.0489,10.1358,10.0431,10.13,78300.0
2009-03-20 10:25:00,17.49,17.59,17.46,17.59,101400.0,10.13,10.1879,10.1126,10.1879,101400.0
2009-03-20 10:30:00,17.59,17.6,17.49,17.5,60900.0,10.1879,10.1937,10.13,10.1358,60900.0
2009-03-20 10:35:00,17.49,17.5,17.4,17.45,43200.0,10.13,10.1358,10.0779,10.1068,43200.0
2009-03-20 10:40:00,17.46,17.5,17.45,17.47,75900.0,10.1126,10.1358,10.1068,10.1184,75900.0
2009-03-20 10:45:00,17.47,17.55,17.43,17.45,141150.0,10.1184,10.1648,10.0953,10.1068,141150.0
2009-03-20 10:50:00,17.46,17.48,17.43,17.48,67650.0,10.1126,10.1242,10.0953,10.1242,67650.0
2009-03-20 10:55:00,17.49,17.53,17.48,17.49,50550.0,10.13,10.1532,10.1242,10.13,50550.0
2009-03-20 11:00:00,17.49,17.49,17.37,17.37,87150.0,10.13,10.13,10.0605,10.0605,87150.0
2009-03-20 11:05:00,17.37,17.37,17.3,17.31,84600.0,10.0605,10.0605,10.02,10.0258,84600.0
2009-03-20 11:10:00,17.31,17.31,17.25,17.25,88950.0,10.0258,10.0258,9.991,9.991,88950.0
2009-03-20 11:15:00,17.25,17.31,17.21,17.26,118950.0,9.991,10.0258,9.9678,9.9968,118950.0
2009-03-20 11:20:00,17.26,17.28,17.11,17.15,107700.0,9.9968,10.0084,9.9099,9.9331,107700.0
2009-03-20 11:25:00,17.15,17.18,17.13,17.13,54300.0,9.9331,9.9505,9.9215,9.9215,54300.0
2009-03-20 11:30:00,17.12,17.23,17.09,17.19,81450.0,9.9157,9.9794,9.8983,9.9562,81450.0
2009-03-20 11:35:00,17.18,17.2,17.15,17.15,46650.0,9.9505,9.962,9.9331,9.9331,46650.0
2009-03-20 11:40:00,17.16,17.23,17.16,17.19,49350.0,9.9389,9.9794,9.9389,9.9562,49350.0
2009-03-20 11:45:00,17.19,17.2,17.16,17.17,46500.0,9.9562,9.962,9.9389,9.9447,46500.0
2009-03-20 11:50:00,17.17,17.17,17.12,17.15,57600.0,9.9447,9.9447,9.9157,9.9331,57600.0
2009-03-20 11:55:00,17.14,17.14,17.07,17.09,47400.0,9.9273,9.9273,9.8867,9.8983,47400.0
2009-03-20 12:00:00,17.1,17.12,17.05,17.07,32250.0,9.9041,9.9157,9.8752,9.8867,32250.0
2009-03-20 12:05:00,17.07,17.09,17.05,17.06,45150.0,9.8867,9.8983,9.8752,9.881,45150.0
2009-03-20 12:10:00,17.05,17.18,17.05,17.18,30600.0,9.8752,9.9505,9.8752,9.9505,30600.0
2009-03-20 12:15:00,17.17,17.25,17.15,17.25,70350.0,9.9447,9.991,9.9331,9.991,70350.0
2009-03-20 12:20:00,17.25,17.28,17.23,17.25,54300.0,9.991,10.0084,9.9794,9.991,54300.0
2009-03-20 12:25:00,17.25,17.25,17.21,17.23,58500.0,9.991,9.991,9.9678,9.9794,58500.0
2009-03-20 12:30:00,17.23,17.3,17.21,17.25,42150.0,9.9794,10.02,9.9678,9.991,42150.0
2009-03-20 12:35:00,17.25,17.29,17.21,17.22,39300.0,9.991,10.0142,9.9678,9.9736,39300.0
2009-03-20 12:40:00,17.22,17.23,17.17,17.19,37350.0,9.9736,9.9794,9.9447,9.9562,37350.0
2009-03-20 12:45:00,17.19,17.2,17.13,17.13,27300.0,9.9562,9.962,9.9215,9.9215,27300.0
2009-03-20 12:50:00,17.13,17.13,16.98,17.03,120900.0,9.9215,9.9215,9.8346,9.8636,120900.0
2009-03-20 12:55:00,17.02,17.02,16.95,17.01,45300.0,9.8578,9.8578,9.8172,9.852,45300.0
2009-03-20 13:00:00,17.0,17.0,16.95,16.97,25800.0,9.8462,9.8462,9.8172,9.8288,25800.0
2009-03-20 13:05:00,16.97,16.97,16.9,16.91,34500.0,9.8288,9.8288,9.7883,9.7941,34500.0
2009-03-20 13:10:00,16.91,16.97,16.89,16.97,35550.0,9.7941,9.8288,9.7825,9.8288,35550.0
2009-03-20 13:15:00,16.97,16.97,16.9,16.91,27450.0,9.8288,9.8288,9.7883,9.7941,27450.0
2009-03-20 13:20:00,16.9,16.9,16.79,16.81,63150.0,9.7883,9.7883,9.7246,9.7362,63150.0
2009-03-20 13:25:00,16.82,16.83,16.8,16.81,27600.0,9.7419,9.7477,9.7304,9.7362,27600.0
2009-03-20 13:30:00,16.81,16.86,16.79,16.86,42600.0,9.7362,9.7651,9.7246,9.7651,42600.0
2009-03-20 13:35:00,16.86,16.86,16.75,16.76,54150.0,9.7651,9.7651,9.7014,9.7072,54150.0
2009-03-20 13:40:00,16.77,16.85,16.73,16.84,56250.0,9.713,9.7593,9.6898,9.7535,56250.0
2009-03-20 13:45:00,16.84,16.84,16.74,16.75,24450.0,9.7535,9.7535,9.6956,9.7014,24450.0
2009-03-20 13:50:00,16.75,16.83,16.69,16.71,58500.0,9.7014,9.7477,9.6667,9.6782,58500.0
2009-03-20 13:55:00,16.71,16.77,16.69,16.77,53700.0,9.6782,9.713,9.6667,9.713,53700.0
2009-03-20 14:00:00,16.76,16.77,16.72,16.75,25800.0,9.7072,9.713,9.684,9.7014,25800.0
2009-03-20 14:05:00,16.75,16.75,16.69,16.71,90600.0,9.7014,9.7014,9.6667,9.6782,90600.0
2009-03-20 14:10:00,16.71,16.76,16.7,16.75,115050.0,9.6782,9.7072,9.6724,9.7014,115050.0
2009-03-20 14:15:00,16.75,16.8,16.74,16.78,48750.0,9.7014,9.7304,9.6956,9.7188,48750.0
2009-03-20 14:20:00,16.77,16.79,16.75,16.77,50100.0,9.713,9.7246,9.7014,9.713,50100.0
2009-03-20 14:25:00,16.76,16.77,16.73,16.76,117600.0,9.7072,9.713,9.6898,9.7072,117600.0
2009-03-20 14:30:00,16.76,16.79,16.74,16.75,71550.0,9.7072,9.7246,9.6956,9.7014,71550.0
2009-03-20 14:35:00,16.75,16.76,16.72,16.74,61500.0,9.7014,9.7072,9.684,9.6956,61500.0
2009-03-20 14:40:00,16.74,16.74,16.63,16.68,138750.0,9.6956,9.6956,9.6319,9.6609,138750.0
2009-03-20 14:45:00,16.67,16.68,16.65,16.66,58950.0,9.6551,9.6609,9.6435,9.6493,58950.0
2009-03-20 14:50:00,16.67,16.67,16.62,16.67,81000.0,9.6551,9.6551,9.6261,9.6551,81000.0
2009-03-20 14:55:00,16.66,16.73,16.63,16.71,117300.0,9.6493,9.6898,9.6319,9.6782,117300.0
2009-03-20 15:00:00,16.72,16.77,16.72,16.73,84900.0,9.684,9.713,9.684,9.6898,84900.0
2009-03-20 15:05:00,16.73,16.77,16.72,16.75,126000.0,9.6898,9.713,9.684,9.7014,126000.0
2009-03-20 15:10:00,16.75,16.81,16.73,16.73,120300.0,9.7014,9.7362,9.6898,9.6898,120300.0
2009-03-20 15:15:00,16.73,16.75,16.71,16.73,56250.0,9.6898,9.7014,9.6782,9.6898,56250.0
2009-03-20 15:20:00,16.74,16.86,16.74,16.86,81450.0,9.6956,9.7651,9.6956,9.7651,81450.0
2009-03-20 15:25:00,16.86,16.86,16.81,16.81,78750.0,9.7651,9.7651,9.7362,9.7362,78750.0
2009-03-20 15:30:00,16.81,16.94,16.81,16.94,127350.0,9.7362,9.8115,9.7362,9.8115,127350.0
2009-03-20 15:35:00,16.95,17.0,16.89,16.9,99600.0,9.8172,9.8462,9.7825,9.7883,99600.0
2009-03-20 15:40:00,16.91,16.93,16.86,16.91,128250.0,9.7941,9.8057,9.7651,9.7941,128250.0
2009-03-20 15:45:00,16.91,16.92,16.8,16.8,138000.0,9.7941,9.7999,9.7304,9.7304,138000.0
2009-03-20 15:50:00,16.8,16.87,16.8,16.86,173100.0,9.7304,9.7709,9.7304,9.7651,173100.0
2009-03-20 15:55:00,16.87,16.88,16.8,16.8,393450.0,9.7709,9.7767,9.7304,9.7304,393450.0
2009-03-23 09:30:00,17.78,17.93,17.07,17.39,88800.0,10.298,10.3848,9.8867,10.0721,88800.0
2009-03-23 09:35:00,17.37,17.59,17.37,17.53,55050.0,10.0605,10.1879,10.0605,10.1532,55050.0
2009-03-23 09:40:00,17.53,17.54,17.35,17.4,112350.0,10.1532,10.159,10.0489,10.0779,112350.0
2009-03-23 09:45:00,17.39,17.43,17.32,17.33,76050.0,10.0721,10.0953,10.0315,10.0373,76050.0
2009-03-23 09:50:00,17.33,17.43,17.29,17.42,78300.0,10.0373,10.0953,10.0142,10.0895,78300.0
2009-03-23 09:55:00,17.42,17.5,17.34,17.47,78000.0,10.0895,10.1358,10.0431,10.1184,78000.0
2009-03-23 10:00:00,17.51,17.68,17.48,17.61,145350.0,10.1416,10.2401,10.1242,10.1995,145350.0
2009-03-23 10:05:00,17.58,17.61,17.49,17.51,86850.0,10.1821,10.1995,10.13,10.1416,86850.0
2009-03-23 10:10:00,17.5,17.61,17.47,17.59,57450.0,10.1358,10.1995,10.1184,10.1879,57450.0
2009-03-23 10:15:00,17.59,17.69,17.59,17.69,105900.0,10.1879,10.2458,10.1879,10.2458,105900.0
2009-03-23 10:20:00,17.69,17.77,17.66,17.71,71100.0,10.2458,10.2922,10.2285,10.2574,71100.0
2009-03-23 10:25:00,17.71,17.73,17.63,17.67,65550.0,10.2574,10.269,10.2111,10.2343,65550.0
2009-03-23 10:30:00,17.67,17.75,17.65,17.71,89100.0,10.2343,10.2806,10.2227,10.2574,89100.0
2009-03-23 10:35:00,17.71,17.81,17.71,17.77,88050.0,10.2574,10.3153,10.2574,10.2922,88050.0
2009-03-23 10:40:00,17.76,17.83,17.75,17.83,125850.0,10.2864,10.3269,10.2806,10.3269,125850.0
2009-03-23 10:45:00,17.83,17.85,17.79,17.84,102150.0,10.3269,10.3385,10.3038,10.3327,102150.0
2009-03-23 10:50:00,17.83,17.89,17.82,17.86,70350.0,10.3269,10.3617,10.3211,10.3443,70350.0
2009-03-23 10:55:00,17.87,17.97,17.85,17.94,126600.0,10.3501,10.408,10.3385,10.3906,126600.0
2009-03-23 11:00:00,17.93,18.0,17.93,17.99,180900.0,10.3848,10.4254,10.3848,10.4196,180900.0
2009-03-23 11:05:00,17.99,18.0,17.96,17.99,59550.0,10.4196,10.4254,10.4022,10.4196,59550.0
2009-03-23 11:10:00,17.99,18.0,17.91,17.94,86100.0,10.4196,10.4254,10.3733,10.3906,86100.0
2009-03-23 11:15:00,17.95,17.97,17.92,17.93,58350.0,10.3964,10.408,10.3791,10.3848,58350.0
2009-03-23 11:20:00,17.93,17.94,17.82,17.85,119700.0,10.3848,10.3906,10.3211,10.3385,119700.0
2009-03-23 11:25:00,17.85,17.86,17.78,17.81,89250.0,10.3385,10.3443,10.298,10.3153,89250.0
2009-03-23 11:30:00,17.81,17.91,17.81,17.86,85950.0,10.3153,10.3733,10.3153,10.3443,85950.0
2009-03-23 11:35:00,17.86,17.87,17.8,17.8,40200.0,10.3443,10.3501,10.3096,10.3096,40200.0
2009-03-23 11:40:00,17.8,17.85,17.79,17.84,23100.0,10.3096,10.3385,10.3038,10.3327,23100.0
2009-03-23 11:45:00,17.83,17.91,17.83,17.87,51900.0,10.3269,10.3733,10.3269,10.3501,51900.0
2009-03-23 11:50:00,17.87,18.01,17.87,18.0,74550.0,10.3501,10.4312,10.3501,10.4254,74550.0
2009-03-23 11:55:00,17.99,18.1,17.98,18.07,122100.0,10.4196,10.4833,10.4138,10.4659,122100.0
2009-03-23 12:00:00,18.07,18.07,18.03,18.05,43950.0,10.4659,10.4659,10.4428,10.4543,43950.0
2009-03-23 12:05:00,18.05,18.07,18.03,18.07,61800.0,10.4543,10.4659,10.4428,10.4659,61800.0
2009-03-23 12:10:00,18.07,18.11,18.07,18.09,84600.0,10.4659,10.4891,10.4659,10.4775,84600.0
2009-03-23 12:15:00,18.09,18.12,18.05,18.05,39000.0,10.4775,10.4949,10.4543,10.4543,39000.0
2009-03-23 12:20:00,18.05,18.07,18.05,18.07,27900.0,10.4543,10.4659,10.4543,10.4659,27900.0
2009-03-23 12:25:00,18.06,18.06,18.03,18.06,24450.0,10.4601,10.4601,10.4428,10.4601,24450.0
2009-03-23 12:30:00,18.07,18.07,18.05,18.05,16650.0,10.4659,10.4659,10.4543,10.4543,16650.0
2009-03-23 12:35:00,18.05,18.07,18.01,18.03,78300.0,10.4543,10.4659,10.4312,10.4428,78300.0
2009-03-23 12:40:00,18.03,18.05,17.99,17.99,36750.0,10.4428,10.4543,10.4196,10.4196,36750.0
2009-03-23 12:45:00,17.99,18.04,17.97,17.98,26400.0,10.4196,10.4486,10.408,10.4138,26400.0
2009-03-23 12:50:00,17.98,18.06,17.95,18.02,40950.0,10.4138,10.4601,10.3964,10.437,40950.0
2009-03-23 12:55:00,18.01,18.03,17.94,17.99,69600.0,10.4312,10.4428,10.3906,10.4196,69600.0
2009-03-23 13:00:00,18.0,18.0,17.96,17.99,91350.0,10.4254,10.4254,10.4022,10.4196,91350.0
2009-03-23 13:05:00,17.99,18.01,17.98,17.99,94800.0,10.4196,10.4312,10.4138,10.4196,94800.0
2009-03-23 13:10:00,17.99,18.11,17.99,18.08,60450.0,10.4196,10.4891,10.4196,10.4717,60450.0
2009-03-23 13:15:00,18.07,18.13,18.07,18.1,59700.0,10.4659,10.5007,10.4659,10.4833,59700.0
2009-03-23 13:20:00,18.1,18.11,18.08,18.08,45600.0,10.4833,10.4891,10.4717,10.4717,45600.0
2009-03-23 13:25:00,18.07,18.07,17.95,17.98,140700.0,10.4659,10.4659,10.3964,10.4138,140700.0
2009-03-23 13:30:00,17.98,18.0,17.93,17.94,93900.0,10.4138,10.4254,10.3848,10.3906,93900.0
2009-03-23 13:35:00,17.93,17.95,17.87,17.93,50850.0,10.3848,10.3964,10.3501,10.3848,50850.0
2009-03-23 13:40:00,17.92,17.93,17.89,17.93,22350.0,10.3791,10.3848,10.3617,10.3848,22350.0
2009-03-23 13:45:00,17.93,17.97,17.93,17.95,36750.0,10.3848,10.408,10.3848,10.3964,36750.0
2009-03-23 13:50:00,17.96,17.99,17.93,17.97,50550.0,10.4022,10.4196,10.3848,10.408,50550.0
2009-03-23 13:55:00,17.97,17.98,17.91,17.98,56700.0,10.408,10.4138,10.3733,10.4138,56700.0
2009-03-23 14:00:00,17.97,18.03,17.97,17.97,41250.0,10.408,10.4428,10.408,10.408,41250.0
2009-03-23 14:05:00,17.97,18.0,17.94,17.99,45900.0,10.408,10.4254,10.3906,10.4196,45900.0
2009-03-23 14:10:00,17.99,18.0,17.91,17.94,60300.0,10.4196,10.4254,10.3733,10.3906,60300.0
2009-03-23 14:15:00,17.94,17.97,17.93,17.94,22200.0,10.3906,10.408,10.3848,10.3906,22200.0
2009-03-23 14:20:00,17.95,17.99,17.93,17.99,24900.0,10.3964,10.4196,10.3848,10.4196,24900.0
2009-03-23 14:25:00,17.99,18.07,17.99,18.05,46800.0,10.4196,10.4659,10.4196,10.4543,46800.0
2009-03-23 14:30:00,18.05,18.11,18.04,18.07,45000.0,10.4543,10.4891,10.4486,10.4659,45000.0
2009-03-23 14:35:00,18.07,18.12,18.07,18.07,55350.0,10.4659,10.4949,10.4659,10.4659,55350.0
2009-03-23 14:40:00,18.07,18.12,18.06,18.11,44250.0,10.4659,10.4949,10.4601,10.4891,44250.0
2009-03-23 14:45:00,18.11,18.17,18.1,18.17,101700.0,10.4891,10.5239,10.4833,10.5239,101700.0
2009-03-23 14:50:00,18.17,18.29,18.15,18.27,160050.0,10.5239,10.5934,10.5123,10.5818,160050.0
2009-03-23 14:55:00,18.26,18.33,18.21,18.29,192150.0,10.576,10.6165,10.547,10.5934,192150.0
2009-03-23 15:00:00,18.3,18.37,18.27,18.35,260700.0,10.5991,10.6397,10.5818,10.6281,260700.0
2009-03-23 15:05:00,18.35,18.41,18.33,18.34,236400.0,10.6281,10.6629,10.6165,10.6223,236400.0
2009-03-23 15:10:00,18.34,18.49,18.34,18.49,134400.0,10.6223,10.7092,10.6223,10.7092,134400.0
2009-03-23 15:15:00,18.48,18.55,18.46,18.51,126000.0,10.7034,10.7439,10.6918,10.7208,126000.0
2009-03-23 15:20:00,18.51,18.59,18.51,18.59,265800.0,10.7208,10.7671,10.7208,10.7671,265800.0
2009-03-23 15:25:00,18.59,18.64,18.57,18.64,164700.0,10.7671,10.7961,10.7555,10.7961,164700.0
2009-03-23 15:30:00,18.64,18.71,18.61,18.66,337050.0,10.7961,10.8366,10.7787,10.8077,337050.0
2009-03-23 15:35:00,18.66,18.77,18.59,18.7,301950.0,10.8077,10.8714,10.7671,10.8308,301950.0
2009-03-23 15:40:00,18.7,18.83,18.68,18.72,231450.0,10.8308,10.9061,10.8192,10.8424,231450.0
2009-03-23 15:45:00,18.72,18.83,18.7,18.8,383700.0,10.8424,10.9061,10.8308,10.8887,383700.0
2009-03-23 15:50:00,18.79,18.93,18.77,18.93,566850.0,10.8829,10.964,10.8714,10.964,566850.0
2009-03-23 15:55:00,18.92,18.97,18.9,18.97,812100.0,10.9582,10.9872,10.9467,10.9872,812100.0
2009-03-24 09:30:00,18.38,18.76,18.29,18.4,306600.0,10.6455,10.8656,10.5934,10.6571,306600.0
2009-03-24 09:35:00,18.4,18.44,18.23,18.27,139950.0,10.6571,10.6802,10.5586,10.5818,139950.0
2009-03-24 09:40:00,18.29,18.35,18.17,18.25,188550.0,10.5934,10.6281,10.5239,10.5702,188550.0
2009-03-24 09:45:00,18.27,18.33,18.09,18.29,162300.0,10.5818,10.6165,10.4775,10.5934,162300.0
2009-03-24 09:50:00,18.29,18.31,18.07,18.14,204600.0,10.5934,10.6049,10.4659,10.5065,204600.0
2009-03-24 09:55:00,18.14,18.31,18.14,18.21,276600.0,10.5065,10.6049,10.5065,10.547,276600.0
2009-03-24 10:00:00,18.21,18.45,18.21,18.43,329850.0,10.547,10.686,10.547,10.6744,329850.0
2009-03-24 10:05:00,18.44,18.49,18.33,18.35,196500.0,10.6802,10.7092,10.6165,10.6281,196500.0
2009-03-24 10:10:00,18.33,18.39,18.26,18.27,111600.0,10.6165,10.6513,10.576,10.5818,111600.0
2009-03-24 10:15:00,18.27,18.33,18.26,18.26,84750.0,10.5818,10.6165,10.576,10.576,84750.0
2009-03-24 10:20:00,18.25,18.28,18.13,18.14,75150.0,10.5702,10.5876,10.5007,10.5065,75150.0
2009-03-24 10:25:00,18.14,18.22,18.04,18.04,111600.0,10.5065,10.5528,10.4486,10.4486,111600.0
2009-03-24 10:30:00,18.04,18.07,18.01,18.03,101250.0,10.4486,10.4659,10.4312,10.4428,101250.0
2009-03-24 10:35:00,18.03,18.03,17.94,17.99,88800.0,10.4428,10.4428,10.3906,10.4196,88800.0
2009-03-24 10:40:00,18.0,18.05,17.99,17.99,82050.0,10.4254,10.4543,10.4196,10.4196,82050.0
2009-03-24 10:45:00,17.98,17.99,17.93,17.94,110700.0,10.4138,10.4196,10.3848,10.3906,110700.0
2009-03-24 10:50:00,17.94,17.97,17.9,17.9,102900.0,10.3906,10.408,10.3675,10.3675,102900.0
2009-03-24 10:55:00,17.91,17.91,17.79,17.81,224250.0,10.3733,10.3733,10.3038,10.3153,224250.0
2009-03-24 11:00:00,17.79,17.81,17.7,17.77,331650.0,10.3038,10.3153,10.2516,10.2922,331650.0
2009-03-24 11:05:00,17.77,17.91,17.77,17.91,88800.0,10.2922,10.3733,10.2922,10.3733,88800.0
2009-03-24 11:10:00,17.91,17.98,17.89,17.97,119700.0,10.3733,10.4138,10.3617,10.408,119700.0
2009-03-24 11:15:00,17.97,18.05,17.95,18.03,100950.0,10.408,10.4543,10.3964,10.4428,100950.0
2009-03-24 11:20:00,18.02,18.15,18.02,18.12,126000.0,10.437,10.5123,10.437,10.4949,126000.0
2009-03-24 11:25:00,18.13,18.22,18.07,18.15,144750.0,10.5007,10.5528,10.4659,10.5123,144750.0
2009-03-24 11:30:00,18.15,18.17,18.09,18.09,69300.0,10.5123,10.5239,10.4775,10.4775,69300.0
2009-03-24 11:35:00,18.1,18.25,18.1,18.25,73200.0,10.4833,10.5702,10.4833,10.5702,73200.0
2009-03-24 11:40:00,18.26,18.27,18.17,18.19,70050.0,10.576,10.5818,10.5239,10.5354,70050.0
2009-03-24 11:45:00,18.17,18.2,18.14,18.19,53700.0,10.5239,10.5412,10.5065,10.5354,53700.0
2009-03-24 11:50:00,18.2,18.23,18.14,18.19,41400.0,10.5412,10.5586,10.5065,10.5354,41400.0
2009-03-24 11:55:00,18.19,18.2,18.14,18.16,38400.0,10.5354,10.5412,10.5065,10.5181,38400.0
2009-03-24 12:00:00,18.16,18.17,18.09,18.11,77100.0,10.5181,10.5239,10.4775,10.4891,77100.0
2009-03-24 12:05:00,18.11,18.15,18.06,18.06,79200.0,10.4891,10.5123,10.4601,10.4601,79200.0
2009-03-24 12:10:00,18.06,18.15,18.05,18.13,42900.0,10.4601,10.5123,10.4543,10.5007,42900.0
2009-03-24 12:15:00,18.13,18.17,18.11,18.17,34800.0,10.5007,10.5239,10.4891,10.5239,34800.0
2009-03-24 12:20:00,18.15,18.17,18.1,18.13,35400.0,10.5123,10.5239,10.4833,10.5007,35400.0
2009-03-24 12:25:00,18.15,18.17,18.13,18.15,57600.0,10.5123,10.5239,10.5007,10.5123,57600.0
2009-03-24 12:30:00,18.16,18.21,18.15,18.16,46800.0,10.5181,10.547,10.5123,10.5181,46800.0
2009-03-24 12:35:00,18.15,18.17,18.11,18.14,32100.0,10.5123,10.5239,10.4891,10.5065,32100.0
2009-03-24 12:40:00,18.13,18.14,18.08,18.14,28650.0,10.5007,10.5065,10.4717,10.5065,28650.0
2009-03-24 12:45:00,18.12,18.2,18.11,18.2,37200.0,10.4949,10.5412,10.4891,10.5412,37200.0
2009-03-24 12:50:00,18.21,18.27,18.2,18.26,41850.0,10.547,10.5818,10.5412,10.576,41850.0
2009-03-24 12:55:00,18.25,18.36,18.25,18.32,94950.0,10.5702,10.6339,10.5702,10.6107,94950.0
2009-03-24 13:00:00,18.31,18.33,18.25,18.26,41550.0,10.6049,10.6165,10.5702,10.576,41550.0
2009-03-24 13:05:00,18.26,18.31,18.25,18.31,25800.0,10.576,10.6049,10.5702,10.6049,25800.0
2009-03-24 13:10:00,18.31,18.36,18.25,18.33,49650.0,10.6049,10.6339,10.5702,10.6165,49650.0
2009-03-24 13:15:00,18.33,18.43,18.29,18.34,60900.0,10.6165,10.6744,10.5934,10.6223,60900.0
2009-03-24 13:20:00,18.35,18.43,18.35,18.39,45600.0,10.6281,10.6744,10.6281,10.6513,45600.0
2009-03-24 13:25:00,18.39,18.47,18.38,18.45,36000.0,10.6513,10.6976,10.6455,10.686,36000.0
2009-03-24 13:30:00,18.45,18.46,18.38,18.39,143850.0,10.686,10.6918,10.6455,10.6513,143850.0
2009-03-24 13:35:00,18.38,18.4,18.27,18.27,111900.0,10.6455,10.6571,10.5818,10.5818,111900.0
2009-03-24 13:40:00,18.28,18.31,18.26,18.31,54000.0,10.5876,10.6049,10.576,10.6049,54000.0
2009-03-24 13:45:00,18.31,18.33,18.26,18.29,44550.0,10.6049,10.6165,10.576,10.5934,44550.0
2009-03-24 13:50:00,18.29,18.3,18.21,18.21,57900.0,10.5934,10.5991,10.547,10.547,57900.0
2009-03-24 13:55:00,18.22,18.28,18.21,18.28,39750.0,10.5528,10.5876,10.547,10.5876,39750.0
2009-03-24 14:00:00,18.27,18.28,18.23,18.25,75000.0,10.5818,10.5876,10.5586,10.5702,75000.0
2009-03-24 14:05:00,18.27,18.39,18.27,18.37,71400.0,10.5818,10.6513,10.5818,10.6397,71400.0
2009-03-24 14:10:00,18.38,18.39,18.33,18.37,67950.0,10.6455,10.6513,10.6165,10.6397,67950.0
2009-03-24 14:15:00,18.37,18.44,18.33,18.43,64200.0,10.6397,10.6802,10.6165,10.6744,64200.0
2009-03-24 14:20:00,18.43,18.47,18.39,18.41,34950.0,10.6744,10.6976,10.6513,10.6629,34950.0
2009-03-24 14:25:00,18.41,18.43,18.34,18.37,111000.0,10.6629,10.6744,10.6223,10.6397,111000.0
2009-03-24 14:30:00,18.37,18.41,18.35,18.4,134400.0,10.6397,10.6629,10.6281,10.6571,134400.0
2009-03-24 14:35:00,18.39,18.44,18.37,18.39,73200.0,10.6513,10.6802,10.6397,10.6513,73200.0
2009-03-24 14:40:00,18.4,18.45,18.39,18.41,46350.0,10.6571,10.686,10.6513,10.6629,46350.0
2009-03-24 14:45:00,18.41,18.41,18.34,18.35,84600.0,10.6629,10.6629,10.6223,10.6281,84600.0
2009-03-24 14:50:00,18.34,18.38,18.23,18.25,100500.0,10.6223,10.6455,10.5586,10.5702,100500.0
2009-03-24 14:55:00,18.26,18.31,18.24,18.31,39750.0,10.576,10.6049,10.5644,10.6049,39750.0
2009-03-24 15:00:00,18.31,18.33,18.27,18.27,66300.0,10.6049,10.6165,10.5818,10.5818,66300.0
2009-03-24 15:05:00,18.27,18.27,18.17,18.19,100950.0,10.5818,10.5818,10.5239,10.5354,100950.0
2009-03-24 15:10:00,18.19,18.23,18.16,18.23,94800.0,10.5354,10.5586,10.5181,10.5586,94800.0
2009-03-24 15:15:00,18.22,18.29,18.22,18.27,88500.0,10.5528,10.5934,10.5528,10.5818,88500.0
2009-03-24 15:20:00,18.25,18.27,18.13,18.13,192150.0,10.5702,10.5818,10.5007,10.5007,192150.0
2009-03-24 15:25:00,18.14,18.21,18.12,18.19,154050.0,10.5065,10.547,10.4949,10.5354,154050.0
2009-03-24 15:30:00,18.19,18.24,18.16,18.23,97950.0,10.5354,10.5644,10.5181,10.5586,97950.0
2009-03-24 15:35:00,18.23,18.29,18.2,18.27,168150.0,10.5586,10.5934,10.5412,10.5818,168150.0
2009-03-24 15:40:00,18.27,18.28,18.17,18.18,149850.0,10.5818,10.5876,10.5239,10.5296,149850.0
2009-03-24 15:45:00,18.18,18.23,18.17,18.17,167850.0,10.5296,10.5586,10.5239,10.5239,167850.0
2009-03-24 15:50:00,18.17,18.19,18.07,18.09,233250.0,10.5239,10.5354,10.4659,10.4775,233250.0
2009-03-24 15:55:00,18.09,18.11,18.02,18.05,340200.0,10.4775,10.4891,10.437,10.4543,340200.0
2009-03-25 09:30:00,17.69,17.71,17.58,17.68,313350.0,10.2458,10.2574,10.1821,10.2401,313350.0
2009-03-25 09:35:00,17.67,17.86,17.66,17.83,141150.0,10.2343,10.3443,10.2285,10.3269,141150.0
2009-03-25 09:40:00,17.83,18.03,17.79,18.01,329550.0,10.3269,10.4428,10.3038,10.4312,329550.0
2009-03-25 09:45:00,18.01,18.02,17.92,17.97,177900.0,10.4312,10.437,10.3791,10.408,177900.0
2009-03-25 09:50:00,17.97,18.09,17.97,18.0,148200.0,10.408,10.4775,10.408,10.4254,148200.0
2009-03-25 09:55:00,18.0,18.01,17.94,18.01,132450.0,10.4254,10.4312,10.3906,10.4312,132450.0
2009-03-25 10:00:00,18.01,18.25,18.01,18.25,142200.0,10.4312,10.5702,10.4312,10.5702,142200.0
2009-03-25 10:05:00,18.25,18.43,18.25,18.43,148200.0,10.5702,10.6744,10.5702,10.6744,148200.0
2009-03-25 10:10:00,18.42,18.43,18.33,18.37,76500.0,10.6686,10.6744,10.6165,10.6397,76500.0
2009-03-25 10:15:00,18.37,18.45,18.33,18.39,136050.0,10.6397,10.686,10.6165,10.6513,136050.0
2009-03-25 10:20:00,18.38,18.43,18.33,18.39,123000.0,10.6455,10.6744,10.6165,10.6513,123000.0
2009-03-25 10:25:00,18.39,18.39,18.27,18.29,108300.0,10.6513,10.6513,10.5818,10.5934,108300.0
2009-03-25 10:30:00,18.29,18.39,18.28,18.39,74250.0,10.5934,10.6513,10.5876,10.6513,74250.0
2009-03-25 10:35:00,18.39,18.55,18.35,18.46,118500.0,10.6513,10.7439,10.6281,10.6918,118500.0
2009-03-25 10:40:00,18.45,18.46,18.4,18.43,49500.0,10.686,10.6918,10.6571,10.6744,49500.0
2009-03-25 10:45:00,18.43,18.46,18.31,18.33,83700.0,10.6744,10.6918,10.6049,10.6165,83700.0
2009-03-25 10:50:00,18.33,18.35,18.25,18.27,78000.0,10.6165,10.6281,10.5702,10.5818,78000.0
2009-03-25 10:55:00,18.27,18.28,18.15,18.17,107700.0,10.5818,10.5876,10.5123,10.5239,107700.0
2009-03-25 11:00:00,18.17,18.25,18.17,18.21,100650.0,10.5239,10.5702,10.5239,10.547,100650.0
2009-03-25 11:05:00,18.21,18.25,18.17,18.2,83100.0,10.547,10.5702,10.5239,10.5412,83100.0
2009-03-25 11:10:00,18.21,18.22,18.13,18.15,104850.0,10.547,10.5528,10.5007,10.5123,104850.0
2009-03-25 11:15:00,18.15,18.16,17.98,18.0,276150.0,10.5123,10.5181,10.4138,10.4254,276150.0
2009-03-25 11:20:00,18.0,18.01,17.94,18.0,239250.0,10.4254,10.4312,10.3906,10.4254,239250.0
2009-03-25 11:25:00,18.0,18.03,17.97,18.0,73800.0,10.4254,10.4428,10.408,10.4254,73800.0
2009-03-25 11:30:00,18.01,18.03,17.97,17.99,111000.0,10.4312,10.4428,10.408,10.4196,111000.0
2009-03-25 11:35:00,17.99,18.02,17.95,18.0,71250.0,10.4196,10.437,10.3964,10.4254,71250.0
2009-03-25 11:40:00,17.99,18.0,17.94,18.0,171900.0,10.4196,10.4254,10.3906,10.4254,171900.0
2009-03-25 11:45:00,18.01,18.03,17.95,17.96,309000.0,10.4312,10.4428,10.3964,10.4022,309000.0
2009-03-25 11:50:00,17.97,17.97,17.87,17.88,203100.0,10.408,10.408,10.3501,10.3559,203100.0
2009-03-25 11:55:00,17.87,17.94,17.86,17.87,74700.0,10.3501,10.3906,10.3443,10.3501,74700.0
2009-03-25 12:00:00,17.87,17.95,17.85,17.85,153300.0,10.3501,10.3964,10.3385,10.3385,153300.0
2009-03-25 12:05:00,17.86,17.94,17.86,17.87,122700.0,10.3443,10.3906,10.3443,10.3501,122700.0
2009-03-25 12:10:00,17.87,17.87,17.8,17.8,105000.0,10.3501,10.3501,10.3096,10.3096,105000.0
2009-03-25 12:15:00,17.8,17.81,17.73,17.78,125400.0,10.3096,10.3153,10.269,10.298,125400.0
2009-03-25 12:20:00,17.77,17.8,17.75,17.77,156000.0,10.2922,10.3096,10.2806,10.2922,156000.0
2009-03-25 12:25:00,17.77,17.84,17.73,17.83,145650.0,10.2922,10.3327,10.269,10.3269,145650.0
2009-03-25 12:30:00,17.82,17.87,17.77,17.77,86850.0,10.3211,10.3501,10.2922,10.2922,86850.0
2009-03-25 12:35:00,17.78,17.84,17.78,17.84,64350.0,10.298,10.3327,10.298,10.3327,64350.0
2009-03-25 12:40:00,17.84,17.87,17.81,17.81,49650.0,10.3327,10.3501,10.3153,10.3153,49650.0
2009-03-25 12:45:00,17.81,17.83,17.78,17.82,70950.0,10.3153,10.3269,10.298,10.3211,70950.0
2009-03-25 12:50:00,17.81,17.82,17.77,17.81,110250.0,10.3153,10.3211,10.2922,10.3153,110250.0
2009-03-25 12:55:00,17.82,17.85,17.82,17.83,24900.0,10.3211,10.3385,10.3211,10.3269,24900.0
2009-03-25 13:00:00,17.83,17.91,17.83,17.9,50700.0,10.3269,10.3733,10.3269,10.3675,50700.0
2009-03-25 13:05:00,17.89,17.89,17.81,17.81,43950.0,10.3617,10.3617,10.3153,10.3153,43950.0
2009-03-25 13:10:00,17.81,17.83,17.8,17.8,57000.0,10.3153,10.3269,10.3096,10.3096,57000.0
2009-03-25 13:15:00,17.8,17.81,17.68,17.68,66750.0,10.3096,10.3153,10.2401,10.2401,66750.0
2009-03-25 13:20:00,17.68,17.68,17.59,17.61,102450.0,10.2401,10.2401,10.1879,10.1995,102450.0
2009-03-25 13:25:00,17.61,17.63,17.54,17.56,166350.0,10.1995,10.2111,10.159,10.1705,166350.0
2009-03-25 13:30:00,17.56,17.57,17.49,17.5,78150.0,10.1705,10.1763,10.13,10.1358,78150.0
2009-03-25 13:35:00,17.5,17.5,17.43,17.44,122550.0,10.1358,10.1358,10.0953,10.101,122550.0
2009-03-25 13:40:00,17.44,17.46,17.36,17.38,100800.0,10.101,10.1126,10.0547,10.0663,100800.0
2009-03-25 13:45:00,17.37,17.41,17.35,17.4,107550.0,10.0605,10.0837,10.0489,10.0779,107550.0
2009-03-25 13:50:00,17.39,17.47,17.38,17.46,77400.0,10.0721,10.1184,10.0663,10.1126,77400.0
2009-03-25 13:55:00,17.45,17.47,17.38,17.38,123000.0,10.1068,10.1184,10.0663,10.0663,123000.0
2009-03-25 14:00:00,17.39,17.4,17.23,17.23,134400.0,10.0721,10.0779,9.9794,9.9794,134400.0
2009-03-25 14:05:00,17.22,17.27,17.16,17.17,64500.0,9.9736,10.0026,9.9389,9.9447,64500.0
2009-03-25 14:10:00,17.19,17.25,17.17,17.25,111600.0,9.9562,9.991,9.9447,9.991,111600.0
2009-03-25 14:15:00,17.24,17.28,17.17,17.19,124500.0,9.9852,10.0084,9.9447,9.9562,124500.0
2009-03-25 14:20:00,17.19,17.26,17.17,17.26,117150.0,9.9562,9.9968,9.9447,9.9968,117150.0
2009-03-25 14:25:00,17.26,17.31,17.26,17.27,84600.0,9.9968,10.0258,9.9968,10.0026,84600.0
2009-03-25 14:30:00,17.27,17.3,17.2,17.2,124500.0,10.0026,10.02,9.962,9.962,124500.0
2009-03-25 14:35:00,17.19,17.21,17.11,17.11,71400.0,9.9562,9.9678,9.9099,9.9099,71400.0
2009-03-25 14:40:00,17.11,17.11,17.01,17.03,206550.0,9.9099,9.9099,9.852,9.8636,206550.0
2009-03-25 14:45:00,17.03,17.03,16.93,17.01,111600.0,9.8636,9.8636,9.8057,9.852,111600.0
2009-03-25 14:50:00,17.01,17.05,16.95,17.05,140700.0,9.852,9.8752,9.8172,9.8752,140700.0
2009-03-25 14:55:00,17.05,17.09,16.99,16.99,56550.0,9.8752,9.8983,9.8404,9.8404,56550.0
2009-03-25 15:00:00,16.99,17.01,16.92,16.95,123450.0,9.8404,9.852,9.7999,9.8172,123450.0
2009-03-25 15:05:00,16.95,17.01,16.93,16.96,105900.0,9.8172,9.852,9.8057,9.823,105900.0
2009-03-25 15:10:00,16.96,17.03,16.95,17.01,112200.0,9.823,9.8636,9.8172,9.852,112200.0
2009-03-25 15:15:00,17.0,17.08,16.99,17.07,137700.0,9.8462,9.8925,9.8404,9.8867,137700.0
2009-03-25 15:20:00,17.08,17.18,17.06,17.17,167400.0,9.8925,9.9505,9.881,9.9447,167400.0
2009-03-25 15:25:00,17.18,17.27,17.14,17.27,154350.0,9.9505,10.0026,9.9273,10.0026,154350.0
2009-03-25 15:30:00,17.26,17.33,17.25,17.29,177150.0,9.9968,10.0373,9.991,10.0142,177150.0
2009-03-25 15:35:00,17.29,17.33,17.24,17.25,142500.0,10.0142,10.0373,9.9852,9.991,142500.0
2009-03-25 15:40:00,17.25,17.26,17.13,17.23,249150.0,9.991,9.9968,9.9215,9.9794,249150.0
2009-03-25 15:45:00,17.22,17.29,17.19,17.23,304800.0,9.9736,10.0142,9.9562,9.9794,304800.0
2009-03-25 15:50:00,17.23,17.33,17.17,17.33,288000.0,9.9794,10.0373,9.9447,10.0373,288000.0
2009-03-25 15:55:00,17.33,17.46,17.33,17.42,427800.0,10.0373,10.1126,10.0373,10.0895,427800.0
2009-03-26 09:30:00,17.81,17.87,17.68,17.81,68700.0,10.3153,10.3501,10.2401,10.3153,68700.0
2009-03-26 09:35:00,17.79,17.96,17.77,17.89,90000.0,10.3038,10.4022,10.2922,10.3617,90000.0
2009-03-26 09:40:00,17.89,18.03,17.77,17.89,85950.0,10.3617,10.4428,10.2922,10.3617,85950.0
2009-03-26 09:45:00,17.9,17.92,17.84,17.85,89550.0,10.3675,10.3791,10.3327,10.3385,89550.0
2009-03-26 09:50:00,17.85,17.93,17.79,17.83,116250.0,10.3385,10.3848,10.3038,10.3269,116250.0
2009-03-26 09:55:00,17.82,17.89,17.81,17.88,123000.0,10.3211,10.3617,10.3153,10.3559,123000.0
2009-03-26 10:00:00,17.87,17.96,17.85,17.95,59850.0,10.3501,10.4022,10.3385,10.3964,59850.0
2009-03-26 10:05:00,17.96,18.01,17.95,17.97,76200.0,10.4022,10.4312,10.3964,10.408,76200.0
2009-03-26 10:10:00,17.97,17.97,17.8,17.82,55800.0,10.408,10.408,10.3096,10.3211,55800.0
2009-03-26 10:15:00,17.82,17.85,17.79,17.85,57900.0,10.3211,10.3385,10.3038,10.3385,57900.0
2009-03-26 10:20:00,17.85,17.87,17.8,17.81,31200.0,10.3385,10.3501,10.3096,10.3153,31200.0
2009-03-26 10:25:00,17.82,17.83,17.71,17.71,23550.0,10.3211,10.3269,10.2574,10.2574,23550.0
2009-03-26 10:30:00,17.7,17.78,17.7,17.76,46200.0,10.2516,10.298,10.2516,10.2864,46200.0
2009-03-26 10:35:00,17.75,17.83,17.75,17.79,77400.0,10.2806,10.3269,10.2806,10.3038,77400.0
2009-03-26 10:40:00,17.79,17.85,17.76,17.79,57750.0,10.3038,10.3385,10.2864,10.3038,57750.0
2009-03-26 10:45:00,17.79,17.79,17.75,17.77,44400.0,10.3038,10.3038,10.2806,10.2922,44400.0
2009-03-26 10:50:00,17.76,17.81,17.73,17.74,59250.0,10.2864,10.3153,10.269,10.2748,59250.0
2009-03-26 10:55:00,17.74,17.85,17.74,17.75,134850.0,10.2748,10.3385,10.2748,10.2806,134850.0
2009-03-26 11:00:00,17.75,17.89,17.75,17.86,72900.0,10.2806,10.3617,10.2806,10.3443,72900.0
2009-03-26 11:05:00,17.86,17.94,17.85,17.87,69450.0,10.3443,10.3906,10.3385,10.3501,69450.0
2009-03-26 11:10:00,17.86,17.9,17.81,17.9,37200.0,10.3443,10.3675,10.3153,10.3675,37200.0
2009-03-26 11:15:00,17.9,17.95,17.88,17.91,30450.0,10.3675,10.3964,10.3559,10.3733,30450.0
2009-03-26 11:20:00,17.9,17.97,17.89,17.97,48900.0,10.3675,10.408,10.3617,10.408,48900.0
2009-03-26 11:25:00,17.95,18.0,17.87,17.89,65850.0,10.3964,10.4254,10.3501,10.3617,65850.0
2009-03-26 11:30:00,17.91,18.01,17.91,17.98,44250.0,10.3733,10.4312,10.3733,10.4138,44250.0
2009-03-26 11:35:00,17.99,18.06,17.99,18.01,49350.0,10.4196,10.4601,10.4196,10.4312,49350.0
2009-03-26 11:40:00,18.01,18.03,17.96,18.02,40200.0,10.4312,10.4428,10.4022,10.437,40200.0
2009-03-26 11:45:00,18.01,18.01,17.95,17.98,25200.0,10.4312,10.4312,10.3964,10.4138,25200.0
2009-03-26 11:50:00,17.98,18.01,17.89,17.98,47100.0,10.4138,10.4312,10.3617,10.4138,47100.0
2009-03-26 11:55:00,17.97,18.01,17.95,18.01,28650.0,10.408,10.4312,10.3964,10.4312,28650.0
2009-03-26 12:00:00,18.01,18.03,17.97,18.01,20550.0,10.4312,10.4428,10.408,10.4312,20550.0
2009-03-26 12:05:00,18.01,18.07,18.0,18.04,62550.0,10.4312,10.4659,10.4254,10.4486,62550.0
2009-03-26 12:10:00,18.03,18.04,18.01,18.01,37050.0,10.4428,10.4486,10.4312,10.4312,37050.0
2009-03-26 12:15:00,18.02,18.05,18.0,18.05,72150.0,10.437,10.4543,10.4254,10.4543,72150.0
2009-03-26 12:20:00,18.07,18.12,18.04,18.11,52650.0,10.4659,10.4949,10.4486,10.4891,52650.0
2009-03-26 12:25:00,18.11,18.11,18.07,18.11,64500.0,10.4891,10.4891,10.4659,10.4891,64500.0
2009-03-26 12:30:00,18.11,18.11,18.05,18.07,92550.0,10.4891,10.4891,10.4543,10.4659,92550.0
2009-03-26 12:35:00,18.07,18.11,18.02,18.1,58200.0,10.4659,10.4891,10.437,10.4833,58200.0
2009-03-26 12:40:00,18.1,18.14,18.05,18.05,104400.0,10.4833,10.5065,10.4543,10.4543,104400.0
2009-03-26 12:45:00,18.05,18.11,18.04,18.07,139200.0,10.4543,10.4891,10.4486,10.4659,139200.0
2009-03-26 12:50:00,18.07,18.07,18.03,18.03,35400.0,10.4659,10.4659,10.4428,10.4428,35400.0
2009-03-26 12:55:00,18.03,18.06,18.0,18.02,74550.0,10.4428,10.4601,10.4254,10.437,74550.0
2009-03-26 13:00:00,18.03,18.18,18.02,18.17,120300.0,10.4428,10.5296,10.437,10.5239,120300.0
2009-03-26 13:05:00,18.17,18.2,18.15,18.19,147000.0,10.5239,10.5412,10.5123,10.5354,147000.0
2009-03-26 13:10:00,18.2,18.2,18.12,18.13,115950.0,10.5412,10.5412,10.4949,10.5007,115950.0
2009-03-26 13:15:00,18.15,18.17,18.09,18.12,82200.0,10.5123,10.5239,10.4775,10.4949,82200.0
2009-03-26 13:20:00,18.12,18.21,18.11,18.19,137250.0,10.4949,10.547,10.4891,10.5354,137250.0
2009-03-26 13:25:00,18.19,18.21,18.16,18.19,145050.0,10.5354,10.547,10.5181,10.5354,145050.0
2009-03-26 13:30:00,18.19,18.21,18.17,18.2,83700.0,10.5354,10.547,10.5239,10.5412,83700.0
2009-03-26 13:35:00,18.2,18.2,18.13,18.15,101400.0,10.5412,10.5412,10.5007,10.5123,101400.0
2009-03-26 13:40:00,18.15,18.15,17.99,18.01,189150.0,10.5123,10.5123,10.4196,10.4312,189150.0
2009-03-26 13:45:00,18.01,18.03,17.99,18.01,118050.0,10.4312,10.4428,10.4196,10.4312,118050.0
2009-03-26 13:50:00,18.03,18.09,18.03,18.05,102450.0,10.4428,10.4775,10.4428,10.4543,102450.0
2009-03-26 13:55:00,18.05,18.15,18.04,18.09,132300.0,10.4543,10.5123,10.4486,10.4775,132300.0
2009-03-26 14:00:00,18.09,18.17,18.09,18.17,88350.0,10.4775,10.5239,10.4775,10.5239,88350.0
2009-03-26 14:05:00,18.17,18.19,18.13,18.17,130950.0,10.5239,10.5354,10.5007,10.5239,130950.0
2009-03-26 14:10:00,18.18,18.19,18.13,18.17,71700.0,10.5296,10.5354,10.5007,10.5239,71700.0
2009-03-26 14:15:00,18.17,18.18,18.11,18.11,64800.0,10.5239,10.5296,10.4891,10.4891,64800.0
2009-03-26 14:20:00,18.12,18.17,18.11,18.15,78600.0,10.4949,10.5239,10.4891,10.5123,78600.0
2009-03-26 14:25:00,18.17,18.19,18.03,18.05,88950.0,10.5239,10.5354,10.4428,10.4543,88950.0
2009-03-26 14:30:00,18.05,18.05,17.99,18.05,73500.0,10.4543,10.4543,10.4196,10.4543,73500.0
2009-03-26 14:35:00,18.04,18.11,18.01,18.07,67500.0,10.4486,10.4891,10.4312,10.4659,67500.0
2009-03-26 14:40:00,18.07,18.11,18.03,18.03,48600.0,10.4659,10.4891,10.4428,10.4428,48600.0
2009-03-26 14:45:00,18.04,18.13,18.04,18.07,83550.0,10.4486,10.5007,10.4486,10.4659,83550.0
2009-03-26 14:50:00,18.07,18.07,17.99,18.02,42000.0,10.4659,10.4659,10.4196,10.437,42000.0
2009-03-26 14:55:00,18.01,18.06,17.93,17.94,83400.0,10.4312,10.4601,10.3848,10.3906,83400.0
2009-03-26 15:00:00,17.93,18.01,17.91,18.01,98550.0,10.3848,10.4312,10.3733,10.4312,98550.0
2009-03-26 15:05:00,18.01,18.07,17.97,18.06,128400.0,10.4312,10.4659,10.408,10.4601,128400.0
2009-03-26 15:10:00,18.06,18.09,18.02,18.05,89550.0,10.4601,10.4775,10.437,10.4543,89550.0
2009-03-26 15:15:00,18.05,18.07,17.97,18.01,112350.0,10.4543,10.4659,10.408,10.4312,112350.0
2009-03-26 15:20:00,18.01,18.11,18.01,18.1,94350.0,10.4312,10.4891,10.4312,10.4833,94350.0
2009-03-26 15:25:00,18.09,18.16,18.07,18.13,108300.0,10.4775,10.5181,10.4659,10.5007,108300.0
2009-03-26 15:30:00,18.13,18.17,18.09,18.14,171150.0,10.5007,10.5239,10.4775,10.5065,171150.0
2009-03-26 15:35:00,18.13,18.17,18.09,18.16,190650.0,10.5007,10.5239,10.4775,10.5181,190650.0
2009-03-26 15:40:00,18.16,18.22,18.14,18.21,222600.0,10.5181,10.5528,10.5065,10.547,222600.0
2009-03-26 15:45:00,18.2,18.25,18.15,18.2,216000.0,10.5412,10.5702,10.5123,10.5412,216000.0
2009-03-26 15:50:00,18.2,18.25,18.15,18.2,352500.0,10.5412,10.5702,10.5123,10.5412,352500.0
2009-03-26 15:55:00,18.19,18.27,18.19,18.27,392850.0,10.5354,10.5818,10.5354,10.5818,392850.0
2009-03-27 09:30:00,18.16,18.16,17.72,17.95,99750.0,10.5181,10.5181,10.2632,10.3964,99750.0
2009-03-27 09:35:00,17.95,17.98,17.7,17.77,63750.0,10.3964,10.4138,10.2516,10.2922,63750.0
2009-03-27 09:40:00,17.77,17.91,17.76,17.82,72150.0,10.2922,10.3733,10.2864,10.3211,72150.0
2009-03-27 09:45:00,17.83,17.93,17.79,17.89,65400.0,10.3269,10.3848,10.3038,10.3617,65400.0
2009-03-27 09:50:00,17.89,17.95,17.89,17.94,46050.0,10.3617,10.3964,10.3617,10.3906,46050.0
2009-03-27 09:55:00,17.93,17.99,17.89,17.9,44850.0,10.3848,10.4196,10.3617,10.3675,44850.0
2009-03-27 10:00:00,17.89,17.96,17.88,17.95,64200.0,10.3617,10.4022,10.3559,10.3964,64200.0
2009-03-27 10:05:00,17.94,17.96,17.85,17.85,40200.0,10.3906,10.4022,10.3385,10.3385,40200.0
2009-03-27 10:10:00,17.85,17.95,17.85,17.91,96150.0,10.3385,10.3964,10.3385,10.3733,96150.0
2009-03-27 10:15:00,17.91,17.91,17.81,17.82,80700.0,10.3733,10.3733,10.3153,10.3211,80700.0
2009-03-27 10:20:00,17.82,17.94,17.79,17.92,56700.0,10.3211,10.3906,10.3038,10.3791,56700.0
2009-03-27 10:25:00,17.93,17.97,17.89,17.95,61350.0,10.3848,10.408,10.3617,10.3964,61350.0
2009-03-27 10:30:00,17.94,17.95,17.88,17.95,39150.0,10.3906,10.3964,10.3559,10.3964,39150.0
2009-03-27 10:35:00,17.95,18.01,17.94,17.97,72600.0,10.3964,10.4312,10.3906,10.408,72600.0
2009-03-27 10:40:00,17.97,18.03,17.97,17.99,56850.0,10.408,10.4428,10.408,10.4196,56850.0
2009-03-27 10:45:00,17.99,18.03,17.94,17.94,94200.0,10.4196,10.4428,10.3906,10.3906,94200.0
2009-03-27 10:50:00,17.94,18.03,17.94,18.01,63150.0,10.3906,10.4428,10.3906,10.4312,63150.0
2009-03-27 10:55:00,18.01,18.03,17.97,17.99,48450.0,10.4312,10.4428,10.408,10.4196,48450.0
2009-03-27 11:00:00,17.99,18.01,17.88,17.89,94950.0,10.4196,10.4312,10.3559,10.3617,94950.0
2009-03-27 11:05:00,17.89,17.96,17.89,17.9,38850.0,10.3617,10.4022,10.3617,10.3675,38850.0
2009-03-27 11:10:00,17.89,18.01,17.86,17.98,35400.0,10.3617,10.4312,10.3443,10.4138,35400.0
2009-03-27 11:15:00,17.99,18.0,17.93,17.95,38100.0,10.4196,10.4254,10.3848,10.3964,38100.0
2009-03-27 11:20:00,17.95,18.02,17.93,18.01,29100.0,10.3964,10.437,10.3848,10.4312,29100.0
2009-03-27 11:25:00,18.01,18.04,17.94,17.94,42300.0,10.4312,10.4486,10.3906,10.3906,42300.0
2009-03-27 11:30:00,17.95,17.98,17.91,17.98,36900.0,10.3964,10.4138,10.3733,10.4138,36900.0
2009-03-27 11:35:00,17.98,18.01,17.96,17.97,39750.0,10.4138,10.4312,10.4022,10.408,39750.0
2009-03-27 11:40:00,17.97,18.01,17.95,18.0,33150.0,10.408,10.4312,10.3964,10.4254,33150.0
2009-03-27 11:45:00,18.01,18.05,18.01,18.02,45300.0,10.4312,10.4543,10.4312,10.437,45300.0
2009-03-27 11:50:00,18.01,18.06,18.01,18.03,46050.0,10.4312,10.4601,10.4312,10.4428,46050.0
2009-03-27 11:55:00,18.03,18.05,17.99,18.01,36450.0,10.4428,10.4543,10.4196,10.4312,36450.0
2009-03-27 12:00:00,18.01,18.05,18.0,18.04,19050.0,10.4312,10.4543,10.4254,10.4486,19050.0
2009-03-27 12:05:00,18.03,18.05,18.01,18.04,33150.0,10.4428,10.4543,10.4312,10.4486,33150.0
2009-03-27 12:10:00,18.04,18.04,17.93,17.98,67950.0,10.4486,10.4486,10.3848,10.4138,67950.0
2009-03-27 12:15:00,17.98,17.99,17.9,17.94,51150.0,10.4138,10.4196,10.3675,10.3906,51150.0
2009-03-27 12:20:00,17.94,17.94,17.89,17.92,51600.0,10.3906,10.3906,10.3617,10.3791,51600.0
2009-03-27 12:25:00,17.93,17.94,17.91,17.92,19950.0,10.3848,10.3906,10.3733,10.3791,19950.0
2009-03-27 12:30:00,17.93,17.95,17.91,17.95,53100.0,10.3848,10.3964,10.3733,10.3964,53100.0
2009-03-27 12:35:00,17.95,17.96,17.89,17.89,26850.0,10.3964,10.4022,10.3617,10.3617,26850.0
2009-03-27 12:40:00,17.89,17.97,17.89,17.96,35100.0,10.3617,10.408,10.3617,10.4022,35100.0
2009-03-27 12:45:00,17.96,18.01,17.96,17.98,74550.0,10.4022,10.4312,10.4022,10.4138,74550.0
2009-03-27 12:50:00,17.98,18.01,17.91,17.91,45900.0,10.4138,10.4312,10.3733,10.3733,45900.0
2009-03-27 12:55:00,17.9,17.9,17.83,17.85,63300.0,10.3675,10.3675,10.3269,10.3385,63300.0
2009-03-27 13:00:00,17.86,17.87,17.77,17.79,73050.0,10.3443,10.3501,10.2922,10.3038,73050.0
2009-03-27 13:05:00,17.79,17.83,17.75,17.82,107250.0,10.3038,10.3269,10.2806,10.3211,107250.0
2009-03-27 13:10:00,17.82,17.82,17.75,17.79,38700.0,10.3211,10.3211,10.2806,10.3038,38700.0
2009-03-27 13:15:00,17.78,17.81,17.78,17.78,28950.0,10.298,10.3153,10.298,10.298,28950.0
2009-03-27 13:20:00,17.79,17.83,17.79,17.81,35550.0,10.3038,10.3269,10.3038,10.3153,35550.0
2009-03-27 13:25:00,17.81,17.84,17.78,17.83,45150.0,10.3153,10.3327,10.298,10.3269,45150.0
2009-03-27 13:30:00,17.82,17.92,17.78,17.88,43050.0,10.3211,10.3791,10.298,10.3559,43050.0
2009-03-27 13:35:00,17.87,17.87,17.79,17.8,59250.0,10.3501,10.3501,10.3038,10.3096,59250.0
2009-03-27 13:40:00,17.79,17.83,17.65,17.71,111450.0,10.3038,10.3269,10.2227,10.2574,111450.0
2009-03-27 13:45:00,17.71,17.75,17.69,17.73,35100.0,10.2574,10.2806,10.2458,10.269,35100.0
2009-03-27 13:50:00,17.74,17.74,17.67,17.67,51150.0,10.2748,10.2748,10.2343,10.2343,51150.0
2009-03-27 13:55:00,17.68,17.75,17.68,17.74,58200.0,10.2401,10.2806,10.2401,10.2748,58200.0
2009-03-27 14:00:00,17.75,17.76,17.69,17.73,47550.0,10.2806,10.2864,10.2458,10.269,47550.0
2009-03-27 14:05:00,17.73,17.78,17.73,17.76,43200.0,10.269,10.298,10.269,10.2864,43200.0
2009-03-27 14:10:00,17.76,17.82,17.75,17.77,37050.0,10.2864,10.3211,10.2806,10.2922,37050.0
2009-03-27 14:15:00,17.77,17.8,17.73,17.79,81300.0,10.2922,10.3096,10.269,10.3038,81300.0
2009-03-27 14:20:00,17.79,17.91,17.78,17.87,67350.0,10.3038,10.3733,10.298,10.3501,67350.0
2009-03-27 14:25:00,17.87,17.89,17.85,17.85,39300.0,10.3501,10.3617,10.3385,10.3385,39300.0
2009-03-27 14:30:00,17.85,17.87,17.78,17.83,32100.0,10.3385,10.3501,10.298,10.3269,32100.0
2009-03-27 14:35:00,17.84,17.87,17.82,17.84,58950.0,10.3327,10.3501,10.3211,10.3327,58950.0
2009-03-27 14:40:00,17.84,17.89,17.81,17.82,34500.0,10.3327,10.3617,10.3153,10.3211,34500.0
2009-03-27 14:45:00,17.81,17.82,17.75,17.81,64950.0,10.3153,10.3211,10.2806,10.3153,64950.0
2009-03-27 14:50:00,17.81,17.82,17.76,17.81,51900.0,10.3153,10.3211,10.2864,10.3153,51900.0
2009-03-27 14:55:00,17.81,17.9,17.79,17.89,51600.0,10.3153,10.3675,10.3038,10.3617,51600.0
2009-03-27 15:00:00,17.89,18.01,17.89,17.93,145950.0,10.3617,10.4312,10.3617,10.3848,145950.0
2009-03-27 15:05:00,17.93,17.95,17.9,17.93,67050.0,10.3848,10.3964,10.3675,10.3848,67050.0
2009-03-27 15:10:00,17.92,17.97,17.88,17.89,56100.0,10.3791,10.408,10.3559,10.3617,56100.0
2009-03-27 15:15:00,17.9,17.95,17.89,17.91,45450.0,10.3675,10.3964,10.3617,10.3733,45450.0
2009-03-27 15:20:00,17.91,17.94,17.88,17.89,69450.0,10.3733,10.3906,10.3559,10.3617,69450.0
2009-03-27 15:25:00,17.89,17.9,17.82,17.85,63450.0,10.3617,10.3675,10.3211,10.3385,63450.0
2009-03-27 15:30:00,17.85,17.91,17.83,17.85,100200.0,10.3385,10.3733,10.3269,10.3385,100200.0
2009-03-27 15:35:00,17.84,17.84,17.79,17.79,105900.0,10.3327,10.3327,10.3038,10.3038,105900.0
2009-03-27 15:40:00,17.78,17.87,17.75,17.84,162150.0,10.298,10.3501,10.2806,10.3327,162150.0
2009-03-27 15:45:00,17.84,17.9,17.83,17.85,117150.0,10.3327,10.3675,10.3269,10.3385,117150.0
2009-03-27 15:50:00,17.85,17.89,17.79,17.79,168600.0,10.3385,10.3617,10.3038,10.3038,168600.0
2009-03-27 15:55:00,17.79,17.79,17.71,17.75,415350.0,10.3038,10.3038,10.2574,10.2806,415350.0
2009-03-30 09:30:00,17.69,17.69,17.01,17.09,158100.0,10.2458,10.2458,9.852,9.8983,158100.0
2009-03-30 09:35:00,17.09,17.11,16.95,17.0,157200.0,9.8983,9.9099,9.8172,9.8462,157200.0
2009-03-30 09:40:00,17.0,17.02,16.89,16.89,162450.0,9.8462,9.8578,9.7825,9.7825,162450.0
2009-03-30 09:45:00,16.89,16.95,16.89,16.91,75300.0,9.7825,9.8172,9.7825,9.7941,75300.0
2009-03-30 09:50:00,16.89,16.89,16.79,16.85,67800.0,9.7825,9.7825,9.7246,9.7593,67800.0
2009-03-30 09:55:00,16.85,16.87,16.79,16.87,49500.0,9.7593,9.7709,9.7246,9.7709,49500.0
2009-03-30 10:00:00,16.85,16.85,16.72,16.73,179100.0,9.7593,9.7593,9.684,9.6898,179100.0
2009-03-30 10:05:00,16.73,16.85,16.72,16.85,61200.0,9.6898,9.7593,9.684,9.7593,61200.0
2009-03-30 10:10:00,16.85,16.85,16.77,16.84,114600.0,9.7593,9.7593,9.713,9.7535,114600.0
2009-03-30 10:15:00,16.83,16.83,16.75,16.77,48450.0,9.7477,9.7477,9.7014,9.713,48450.0
2009-03-30 10:20:00,16.77,16.78,16.71,16.73,78150.0,9.713,9.7188,9.6782,9.6898,78150.0
2009-03-30 10:25:00,16.73,16.87,16.73,16.87,74100.0,9.6898,9.7709,9.6898,9.7709,74100.0
2009-03-30 10:30:00,16.85,16.85,16.73,16.73,80850.0,9.7593,9.7593,9.6898,9.6898,80850.0
2009-03-30 10:35:00,16.73,16.74,16.63,16.65,135150.0,9.6898,9.6956,9.6319,9.6435,135150.0
2009-03-30 10:40:00,16.66,16.67,16.63,16.66,110100.0,9.6493,9.6551,9.6319,9.6493,110100.0
2009-03-30 10:45:00,16.67,16.73,16.64,16.73,67200.0,9.6551,9.6898,9.6377,9.6898,67200.0
2009-03-30 10:50:00,16.73,16.81,16.72,16.81,53850.0,9.6898,9.7362,9.684,9.7362,53850.0
2009-03-30 10:55:00,16.81,16.83,16.77,16.78,61500.0,9.7362,9.7477,9.713,9.7188,61500.0
2009-03-30 11:00:00,16.79,16.79,16.73,16.76,56400.0,9.7246,9.7246,9.6898,9.7072,56400.0
2009-03-30 11:05:00,16.75,16.77,16.7,16.74,82200.0,9.7014,9.713,9.6724,9.6956,82200.0
2009-03-30 11:10:00,16.74,16.78,16.71,16.75,170550.0,9.6956,9.7188,9.6782,9.7014,170550.0
2009-03-30 11:15:00,16.77,16.78,16.72,16.73,99000.0,9.713,9.7188,9.684,9.6898,99000.0
2009-03-30 11:20:00,16.73,16.81,16.71,16.73,88500.0,9.6898,9.7362,9.6782,9.6898,88500.0
2009-03-30 11:25:00,16.73,16.75,16.66,16.67,77100.0,9.6898,9.7014,9.6493,9.6551,77100.0
2009-03-30 11:30:00,16.66,16.67,16.59,16.61,63000.0,9.6493,9.6551,9.6087,9.6203,63000.0
2009-03-30 11:35:00,16.61,16.65,16.59,16.65,55350.0,9.6203,9.6435,9.6087,9.6435,55350.0
2009-03-30 11:40:00,16.65,16.71,16.61,16.67,77550.0,9.6435,9.6782,9.6203,9.6551,77550.0
2009-03-30 11:45:00,16.67,16.69,16.65,16.67,58350.0,9.6551,9.6667,9.6435,9.6551,58350.0
2009-03-30 11:50:00,16.67,16.68,16.62,16.63,50250.0,9.6551,9.6609,9.6261,9.6319,50250.0
2009-03-30 11:55:00,16.62,16.69,16.6,16.69,76950.0,9.6261,9.6667,9.6145,9.6667,76950.0
2009-03-30 12:00:00,16.68,16.71,16.66,16.69,41700.0,9.6609,9.6782,9.6493,9.6667,41700.0
2009-03-30 12:05:00,16.69,16.71,16.64,16.65,35400.0,9.6667,9.6782,9.6377,9.6435,35400.0
2009-03-30 12:10:00,16.65,16.69,16.64,16.65,54600.0,9.6435,9.6667,9.6377,9.6435,54600.0
2009-03-30 12:15:00,16.65,16.76,16.65,16.76,46350.0,9.6435,9.7072,9.6435,9.7072,46350.0
2009-03-30 12:20:00,16.77,16.81,16.75,16.81,69000.0,9.713,9.7362,9.7014,9.7362,69000.0
2009-03-30 12:25:00,16.82,16.83,16.78,16.83,42750.0,9.7419,9.7477,9.7188,9.7477,42750.0
2009-03-30 12:30:00,16.83,16.85,16.81,16.83,41400.0,9.7477,9.7593,9.7362,9.7477,41400.0
2009-03-30 12:35:00,16.83,16.88,16.81,16.86,59100.0,9.7477,9.7767,9.7362,9.7651,59100.0
2009-03-30 12:40:00,16.86,16.87,16.8,16.83,33150.0,9.7651,9.7709,9.7304,9.7477,33150.0
2009-03-30 12:45:00,16.82,16.83,16.79,16.81,37500.0,9.7419,9.7477,9.7246,9.7362,37500.0
2009-03-30 12:50:00,16.81,16.82,16.75,16.79,42000.0,9.7362,9.7419,9.7014,9.7246,42000.0
2009-03-30 12:55:00,16.79,16.79,16.72,16.73,35550.0,9.7246,9.7246,9.684,9.6898,35550.0
2009-03-30 13:00:00,16.73,16.76,16.72,16.73,32100.0,9.6898,9.7072,9.684,9.6898,32100.0
2009-03-30 13:05:00,16.73,16.74,16.71,16.72,20100.0,9.6898,9.6956,9.6782,9.684,20100.0
2009-03-30 13:10:00,16.72,16.75,16.7,16.73,43050.0,9.684,9.7014,9.6724,9.6898,43050.0
2009-03-30 13:15:00,16.73,16.75,16.71,16.73,23850.0,9.6898,9.7014,9.6782,9.6898,23850.0
2009-03-30 13:20:00,16.73,16.81,16.72,16.79,138900.0,9.6898,9.7362,9.684,9.7246,138900.0
2009-03-30 13:25:00,16.79,16.87,16.79,16.84,68550.0,9.7246,9.7709,9.7246,9.7535,68550.0
2009-03-30 13:30:00,16.85,16.88,16.83,16.84,32550.0,9.7593,9.7767,9.7477,9.7535,32550.0
2009-03-30 13:35:00,16.83,16.83,16.77,16.81,81150.0,9.7477,9.7477,9.713,9.7362,81150.0
2009-03-30 13:40:00,16.81,16.82,16.77,16.79,39300.0,9.7362,9.7419,9.713,9.7246,39300.0
2009-03-30 13:45:00,16.79,16.79,16.67,16.71,141900.0,9.7246,9.7246,9.6551,9.6782,141900.0
2009-03-30 13:50:00,16.71,16.73,16.68,16.69,70800.0,9.6782,9.6898,9.6609,9.6667,70800.0
2009-03-30 13:55:00,16.69,16.7,16.66,16.66,55350.0,9.6667,9.6724,9.6493,9.6493,55350.0
2009-03-30 14:00:00,16.66,16.69,16.65,16.68,65250.0,9.6493,9.6667,9.6435,9.6609,65250.0
2009-03-30 14:05:00,16.69,16.73,16.67,16.69,76800.0,9.6667,9.6898,9.6551,9.6667,76800.0
2009-03-30 14:10:00,16.68,16.75,16.67,16.74,54750.0,9.6609,9.7014,9.6551,9.6956,54750.0
2009-03-30 14:15:00,16.74,16.76,16.73,16.75,26400.0,9.6956,9.7072,9.6898,9.7014,26400.0
2009-03-30 14:20:00,16.75,16.79,16.72,16.79,43500.0,9.7014,9.7246,9.684,9.7246,43500.0
2009-03-30 14:25:00,16.79,16.79,16.69,16.69,50400.0,9.7246,9.7246,9.6667,9.6667,50400.0
2009-03-30 14:30:00,16.69,16.71,16.66,16.71,53250.0,9.6667,9.6782,9.6493,9.6782,53250.0
2009-03-30 14:35:00,16.7,16.75,16.69,16.7,84600.0,9.6724,9.7014,9.6667,9.6724,84600.0
2009-03-30 14:40:00,16.69,16.69,16.61,16.65,135150.0,9.6667,9.6667,9.6203,9.6435,135150.0
2009-03-30 14:45:00,16.65,16.67,16.63,16.65,41850.0,9.6435,9.6551,9.6319,9.6435,41850.0
2009-03-30 14:50:00,16.65,16.67,16.62,16.65,59100.0,9.6435,9.6551,9.6261,9.6435,59100.0
2009-03-30 14:55:00,16.66,16.66,16.57,16.59,68550.0,9.6493,9.6493,9.5972,9.6087,68550.0
2009-03-30 15:00:00,16.59,16.61,16.57,16.6,65100.0,9.6087,9.6203,9.5972,9.6145,65100.0
2009-03-30 15:05:00,16.59,16.63,16.55,16.63,128550.0,9.6087,9.6319,9.5856,9.6319,128550.0
2009-03-30 15:10:00,16.63,16.68,16.61,16.67,87000.0,9.6319,9.6609,9.6203,9.6551,87000.0
2009-03-30 15:15:00,16.67,16.71,16.65,16.66,116100.0,9.6551,9.6782,9.6435,9.6493,116100.0
2009-03-30 15:20:00,16.66,16.74,16.66,16.72,141000.0,9.6493,9.6956,9.6493,9.684,141000.0
2009-03-30 15:25:00,16.72,16.75,16.68,16.7,116850.0,9.684,9.7014,9.6609,9.6724,116850.0
2009-03-30 15:30:00,16.69,16.75,16.65,16.68,419700.0,9.6667,9.7014,9.6435,9.6609,419700.0
2009-03-30 15:35:00,16.69,16.7,16.66,16.67,149400.0,9.6667,9.6724,9.6493,9.6551,149400.0
2009-03-30 15:40:00,16.67,16.68,16.62,16.67,219150.0,9.6551,9.6609,9.6261,9.6551,219150.0
2009-03-30 15:45:00,16.67,16.67,16.63,16.64,165900.0,9.6551,9.6551,9.6319,9.6377,165900.0
2009-03-30 15:50:00,16.65,16.7,16.65,16.68,317100.0,9.6435,9.6724,9.6435,9.6609,317100.0
2009-03-30 15:55:00,16.69,16.75,16.69,16.75,378750.0,9.6667,9.7014,9.6667,9.7014,378750.0
2009-03-31 09:30:00,17.05,17.12,16.93,17.05,87900.0,9.8752,9.9157,9.8057,9.8752,87900.0
2009-03-31 09:35:00,17.05,17.06,16.87,16.89,81900.0,9.8752,9.881,9.7709,9.7825,81900.0
2009-03-31 09:40:00,16.87,16.91,16.71,16.72,80550.0,9.7709,9.7941,9.6782,9.684,80550.0
2009-03-31 09:45:00,16.72,16.73,16.65,16.67,49800.0,9.684,9.6898,9.6435,9.6551,49800.0
2009-03-31 09:50:00,16.67,16.67,16.59,16.61,65700.0,9.6551,9.6551,9.6087,9.6203,65700.0
2009-03-31 09:55:00,16.61,16.68,16.61,16.67,52200.0,9.6203,9.6609,9.6203,9.6551,52200.0
2009-03-31 10:00:00,16.67,16.81,16.63,16.77,127050.0,9.6551,9.7362,9.6319,9.713,127050.0
2009-03-31 10:05:00,16.77,16.83,16.74,16.77,144900.0,9.713,9.7477,9.6956,9.713,144900.0
2009-03-31 10:10:00,16.77,16.81,16.68,16.68,88800.0,9.713,9.7362,9.6609,9.6609,88800.0
2009-03-31 10:15:00,16.68,16.77,16.68,16.75,63000.0,9.6609,9.713,9.6609,9.7014,63000.0
2009-03-31 10:20:00,16.75,16.83,16.73,16.78,83550.0,9.7014,9.7477,9.6898,9.7188,83550.0
2009-03-31 10:25:00,16.77,16.89,16.77,16.89,82500.0,9.713,9.7825,9.713,9.7825,82500.0
2009-03-31 10:30:00,16.9,16.96,16.9,16.93,84000.0,9.7883,9.823,9.7883,9.8057,84000.0
2009-03-31 10:35:00,16.93,16.96,16.91,16.91,70950.0,9.8057,9.823,9.7941,9.7941,70950.0
2009-03-31 10:40:00,16.91,16.97,16.91,16.97,57000.0,9.7941,9.8288,9.7941,9.8288,57000.0
2009-03-31 10:45:00,16.96,17.01,16.95,16.95,55050.0,9.823,9.852,9.8172,9.8172,55050.0
2009-03-31 10:50:00,16.94,16.96,16.86,16.86,58200.0,9.8115,9.823,9.7651,9.7651,58200.0
2009-03-31 10:55:00,16.86,16.87,16.78,16.81,77100.0,9.7651,9.7709,9.7188,9.7362,77100.0
2009-03-31 11:00:00,16.81,16.89,16.81,16.89,45300.0,9.7362,9.7825,9.7362,9.7825,45300.0
2009-03-31 11:05:00,16.89,16.92,16.87,16.91,58800.0,9.7825,9.7999,9.7709,9.7941,58800.0
2009-03-31 11:10:00,16.91,16.95,16.91,16.93,52500.0,9.7941,9.8172,9.7941,9.8057,52500.0
2009-03-31 11:15:00,16.93,17.0,16.91,16.97,58050.0,9.8057,9.8462,9.7941,9.8288,58050.0
2009-03-31 11:20:00,16.97,17.0,16.95,17.0,54300.0,9.8288,9.8462,9.8172,9.8462,54300.0
2009-03-31 11:25:00,17.0,17.05,17.0,17.03,73950.0,9.8462,9.8752,9.8462,9.8636,73950.0
2009-03-31 11:30:00,17.02,17.03,16.93,16.93,41100.0,9.8578,9.8636,9.8057,9.8057,41100.0
2009-03-31 11:35:00,16.93,16.97,16.93,16.95,37350.0,9.8057,9.8288,9.8057,9.8172,37350.0
2009-03-31 11:40:00,16.94,16.98,16.92,16.98,37200.0,9.8115,9.8346,9.7999,9.8346,37200.0
2009-03-31 11:45:00,16.98,17.03,16.98,17.03,46350.0,9.8346,9.8636,9.8346,9.8636,46350.0
2009-03-31 11:50:00,17.03,17.05,16.99,17.03,52200.0,9.8636,9.8752,9.8404,9.8636,52200.0
2009-03-31 11:55:00,17.02,17.05,16.97,17.0,46200.0,9.8578,9.8752,9.8288,9.8462,46200.0
2009-03-31 12:00:00,17.0,17.01,16.92,16.95,56550.0,9.8462,9.852,9.7999,9.8172,56550.0
2009-03-31 12:05:00,16.94,16.99,16.94,16.98,45150.0,9.8115,9.8404,9.8115,9.8346,45150.0
2009-03-31 12:10:00,16.96,17.01,16.95,17.01,79200.0,9.823,9.852,9.8172,9.852,79200.0
2009-03-31 12:15:00,17.01,17.06,17.0,17.01,92400.0,9.852,9.881,9.8462,9.852,92400.0
2009-03-31 12:20:00,17.0,17.01,16.93,16.93,107400.0,9.8462,9.852,9.8057,9.8057,107400.0
2009-03-31 12:25:00,16.93,16.96,16.93,16.93,81750.0,9.8057,9.823,9.8057,9.8057,81750.0
2009-03-31 12:30:00,16.94,16.95,16.91,16.93,61650.0,9.8115,9.8172,9.7941,9.8057,61650.0
2009-03-31 12:35:00,16.93,16.95,16.93,16.94,33600.0,9.8057,9.8172,9.8057,9.8115,33600.0
2009-03-31 12:40:00,16.93,16.99,16.93,16.99,110550.0,9.8057,9.8404,9.8057,9.8404,110550.0
2009-03-31 12:45:00,16.99,17.03,16.97,17.01,139650.0,9.8404,9.8636,9.8288,9.852,139650.0
2009-03-31 12:50:00,17.01,17.07,17.0,17.05,53100.0,9.852,9.8867,9.8462,9.8752,53100.0
2009-03-31 12:55:00,17.05,17.08,17.05,17.08,56400.0,9.8752,9.8925,9.8752,9.8925,56400.0
2009-03-31 13:00:00,17.08,17.17,17.07,17.15,138000.0,9.8925,9.9447,9.8867,9.9331,138000.0
2009-03-31 13:05:00,17.15,17.17,17.13,17.17,64200.0,9.9331,9.9447,9.9215,9.9447,64200.0
2009-03-31 13:10:00,17.17,17.2,17.15,17.2,86250.0,9.9447,9.962,9.9331,9.962,86250.0
2009-03-31 13:15:00,17.19,17.22,17.13,17.16,105900.0,9.9562,9.9736,9.9215,9.9389,105900.0
2009-03-31 13:20:00,17.16,17.2,17.16,17.18,33150.0,9.9389,9.962,9.9389,9.9505,33150.0
2009-03-31 13:25:00,17.18,17.19,17.16,17.18,33450.0,9.9505,9.9562,9.9389,9.9505,33450.0
2009-03-31 13:30:00,17.18,17.24,17.17,17.24,54300.0,9.9505,9.9852,9.9447,9.9852,54300.0
2009-03-31 13:35:00,17.23,17.25,17.2,17.23,24750.0,9.9794,9.991,9.962,9.9794,24750.0
2009-03-31 13:40:00,17.23,17.23,17.2,17.21,22800.0,9.9794,9.9794,9.962,9.9678,22800.0
2009-03-31 13:45:00,17.22,17.28,17.22,17.27,100200.0,9.9736,10.0084,9.9736,10.0026,100200.0
2009-03-31 13:50:00,17.28,17.28,17.21,17.21,46650.0,10.0084,10.0084,9.9678,9.9678,46650.0
2009-03-31 13:55:00,17.21,17.27,17.21,17.27,35400.0,9.9678,10.0026,9.9678,10.0026,35400.0
2009-03-31 14:00:00,17.27,17.29,17.23,17.25,45150.0,10.0026,10.0142,9.9794,9.991,45150.0
2009-03-31 14:05:00,17.25,17.35,17.24,17.35,103500.0,9.991,10.0489,9.9852,10.0489,103500.0
2009-03-31 14:10:00,17.35,17.37,17.32,17.35,161100.0,10.0489,10.0605,10.0315,10.0489,161100.0
2009-03-31 14:15:00,17.35,17.39,17.35,17.38,66150.0,10.0489,10.0721,10.0489,10.0663,66150.0
2009-03-31 14:20:00,17.38,17.4,17.34,17.37,73200.0,10.0663,10.0779,10.0431,10.0605,73200.0
2009-03-31 14:25:00,17.37,17.37,17.34,17.35,84900.0,10.0605,10.0605,10.0431,10.0489,84900.0
2009-03-31 14:30:00,17.35,17.37,17.35,17.35,61050.0,10.0489,10.0605,10.0489,10.0489,61050.0
2009-03-31 14:35:00,17.35,17.38,17.33,17.38,99750.0,10.0489,10.0663,10.0373,10.0663,99750.0
2009-03-31 14:40:00,17.38,17.43,17.37,17.42,55650.0,10.0663,10.0953,10.0605,10.0895,55650.0
2009-03-31 14:45:00,17.43,17.45,17.42,17.45,41850.0,10.0953,10.1068,10.0895,10.1068,41850.0
2009-03-31 14:50:00,17.45,17.49,17.45,17.45,74400.0,10.1068,10.13,10.1068,10.1068,74400.0
2009-03-31 14:55:00,17.45,17.46,17.41,17.41,74100.0,10.1068,10.1126,10.0837,10.0837,74100.0
2009-03-31 15:00:00,17.41,17.41,17.36,17.37,114750.0,10.0837,10.0837,10.0547,10.0605,114750.0
2009-03-31 15:05:00,17.37,17.37,17.32,17.35,94950.0,10.0605,10.0605,10.0315,10.0489,94950.0
2009-03-31 15:10:00,17.34,17.36,17.29,17.31,131400.0,10.0431,10.0547,10.0142,10.0258,131400.0
2009-03-31 15:15:00,17.3,17.31,17.28,17.3,152400.0,10.02,10.0258,10.0084,10.02,152400.0
2009-03-31 15:20:00,17.29,17.3,17.27,17.3,144300.0,10.0142,10.02,10.0026,10.02,144300.0
2009-03-31 15:25:00,17.3,17.35,17.28,17.35,111900.0,10.02,10.0489,10.0084,10.0489,111900.0
2009-03-31 15:30:00,17.34,17.35,17.2,17.25,343350.0,10.0431,10.0489,9.962,9.991,343350.0
2009-03-31 15:35:00,17.24,17.24,17.13,17.17,397950.0,9.9852,9.9852,9.9215,9.9447,397950.0
2009-03-31 15:40:00,17.17,17.21,17.11,17.12,303600.0,9.9447,9.9678,9.9099,9.9157,303600.0
2009-03-31 15:45:00,17.13,17.17,17.07,17.11,249900.0,9.9215,9.9447,9.8867,9.9099,249900.0
2009-03-31 15:50:00,17.12,17.24,17.11,17.19,456900.0,9.9157,9.9852,9.9099,9.9562,456900.0
2009-03-31 15:55:00,17.19,17.21,17.06,17.12,506250.0,9.9562,9.9678,9.881,9.9157,506250.0
2009-04-01 09:30:00,17.33,17.46,16.67,16.72,160950.0,10.0373,10.1126,9.6551,9.684,160950.0
2009-04-01 09:35:00,16.73,16.77,16.69,16.69,212700.0,9.6898,9.713,9.6667,9.6667,212700.0
2009-04-01 09:40:00,16.69,16.76,16.65,16.73,89550.0,9.6667,9.7072,9.6435,9.6898,89550.0
2009-04-01 09:45:00,16.72,16.76,16.7,16.72,48450.0,9.684,9.7072,9.6724,9.684,48450.0
2009-04-01 09:50:00,16.73,16.75,16.62,16.62,217950.0,9.6898,9.7014,9.6261,9.6261,217950.0
2009-04-01 09:55:00,16.62,16.67,16.58,16.66,341400.0,9.6261,9.6551,9.6029,9.6493,341400.0
2009-04-01 10:00:00,16.66,16.72,16.65,16.71,442800.0,9.6493,9.684,9.6435,9.6782,442800.0
2009-04-01 10:05:00,16.72,16.76,16.64,16.76,189300.0,9.684,9.7072,9.6377,9.7072,189300.0
2009-04-01 10:10:00,16.76,16.81,16.71,16.8,218250.0,9.7072,9.7362,9.6782,9.7304,218250.0
2009-04-01 10:15:00,16.8,16.86,16.79,16.84,215700.0,9.7304,9.7651,9.7246,9.7535,215700.0
2009-04-01 10:20:00,16.84,17.07,16.84,17.0,141900.0,9.7535,9.8867,9.7535,9.8462,141900.0
2009-04-01 10:25:00,17.01,17.03,16.93,16.97,152400.0,9.852,9.8636,9.8057,9.8288,152400.0
2009-04-01 10:30:00,16.97,16.97,16.89,16.93,132600.0,9.8288,9.8288,9.7825,9.8057,132600.0
2009-04-01 10:35:00,16.93,17.05,16.93,17.03,108750.0,9.8057,9.8752,9.8057,9.8636,108750.0
2009-04-01 10:40:00,17.04,17.17,17.03,17.16,118050.0,9.8694,9.9447,9.8636,9.9389,118050.0
2009-04-01 10:45:00,17.16,17.25,17.15,17.23,116400.0,9.9389,9.991,9.9331,9.9794,116400.0
2009-04-01 10:50:00,17.23,17.27,17.19,17.21,56100.0,9.9794,10.0026,9.9562,9.9678,56100.0
2009-04-01 10:55:00,17.21,17.28,17.19,17.21,150450.0,9.9678,10.0084,9.9562,9.9678,150450.0
2009-04-01 11:00:00,17.21,17.27,17.21,17.23,97200.0,9.9678,10.0026,9.9678,9.9794,97200.0
2009-04-01 11:05:00,17.23,17.24,17.13,17.16,71550.0,9.9794,9.9852,9.9215,9.9389,71550.0
2009-04-01 11:10:00,17.17,17.18,17.07,17.09,66600.0,9.9447,9.9505,9.8867,9.8983,66600.0
2009-04-01 11:15:00,17.09,17.15,17.07,17.1,76950.0,9.8983,9.9331,9.8867,9.9041,76950.0
2009-04-01 11:20:00,17.1,17.15,17.05,17.09,73950.0,9.9041,9.9331,9.8752,9.8983,73950.0
2009-04-01 11:25:00,17.1,17.18,17.09,17.16,62400.0,9.9041,9.9505,9.8983,9.9389,62400.0
2009-04-01 11:30:00,17.16,17.24,17.12,17.12,56700.0,9.9389,9.9852,9.9157,9.9157,56700.0
2009-04-01 11:35:00,17.13,17.17,17.11,17.13,85500.0,9.9215,9.9447,9.9099,9.9215,85500.0
2009-04-01 11:40:00,17.13,17.17,17.13,17.14,100200.0,9.9215,9.9447,9.9215,9.9273,100200.0
2009-04-01 11:45:00,17.14,17.17,17.09,17.13,75150.0,9.9273,9.9447,9.8983,9.9215,75150.0
2009-04-01 11:50:00,17.12,17.13,17.09,17.11,51750.0,9.9157,9.9215,9.8983,9.9099,51750.0
2009-04-01 11:55:00,17.11,17.23,17.11,17.16,46500.0,9.9099,9.9794,9.9099,9.9389,46500.0
2009-04-01 12:00:00,17.16,17.22,17.16,17.17,57000.0,9.9389,9.9736,9.9389,9.9447,57000.0
2009-04-01 12:05:00,17.16,17.24,17.16,17.22,102300.0,9.9389,9.9852,9.9389,9.9736,102300.0
2009-04-01 12:10:00,17.21,17.22,17.19,17.19,79950.0,9.9678,9.9736,9.9562,9.9562,79950.0
2009-04-01 12:15:00,17.19,17.21,17.17,17.17,80850.0,9.9562,9.9678,9.9447,9.9447,80850.0
2009-04-01 12:20:00,17.17,17.2,17.15,17.19,55500.0,9.9447,9.962,9.9331,9.9562,55500.0
2009-04-01 12:25:00,17.19,17.21,17.19,17.21,60150.0,9.9562,9.9678,9.9562,9.9678,60150.0
2009-04-01 12:30:00,17.21,17.21,17.19,17.19,92850.0,9.9678,9.9678,9.9562,9.9562,92850.0
2009-04-01 12:35:00,17.19,17.19,17.12,17.13,27000.0,9.9562,9.9562,9.9157,9.9215,27000.0
2009-04-01 12:40:00,17.13,17.18,17.13,17.17,55200.0,9.9215,9.9505,9.9215,9.9447,55200.0
2009-04-01 12:45:00,17.16,17.21,17.14,17.19,82800.0,9.9389,9.9678,9.9273,9.9562,82800.0
2009-04-01 12:50:00,17.19,17.2,17.17,17.2,48450.0,9.9562,9.962,9.9447,9.962,48450.0
2009-04-01 12:55:00,17.2,17.2,17.11,17.13,48000.0,9.962,9.962,9.9099,9.9215,48000.0
2009-04-01 13:00:00,17.13,17.18,17.12,17.17,41850.0,9.9215,9.9505,9.9157,9.9447,41850.0
2009-04-01 13:05:00,17.19,17.19,17.11,17.12,59550.0,9.9562,9.9562,9.9099,9.9157,59550.0
2009-04-01 13:10:00,17.12,17.17,17.1,17.15,50550.0,9.9157,9.9447,9.9041,9.9331,50550.0
2009-04-01 13:15:00,17.15,17.2,17.15,17.2,263400.0,9.9331,9.962,9.9331,9.962,263400.0
2009-04-01 13:20:00,17.2,17.21,17.19,17.2,108900.0,9.962,9.9678,9.9562,9.962,108900.0
2009-04-01 13:25:00,17.21,17.23,17.2,17.22,38700.0,9.9678,9.9794,9.962,9.9736,38700.0
2009-04-01 13:30:00,17.21,17.22,17.15,17.17,46050.0,9.9678,9.9736,9.9331,9.9447,46050.0
2009-04-01 13:35:00,17.17,17.24,17.17,17.22,171300.0,9.9447,9.9852,9.9447,9.9736,171300.0
2009-04-01 13:40:00,17.22,17.27,17.2,17.22,217050.0,9.9736,10.0026,9.962,9.9736,217050.0
2009-04-01 13:45:00,17.21,17.21,17.19,17.19,49650.0,9.9678,9.9678,9.9562,9.9562,49650.0
2009-04-01 13:50:00,17.19,17.24,17.19,17.22,99150.0,9.9562,9.9852,9.9562,9.9736,99150.0
2009-04-01 13:55:00,17.22,17.3,17.21,17.29,132900.0,9.9736,10.02,9.9678,10.0142,132900.0
2009-04-01 14:00:00,17.3,17.32,17.27,17.31,147750.0,10.02,10.0315,10.0026,10.0258,147750.0
2009-04-01 14:05:00,17.31,17.36,17.3,17.34,329100.0,10.0258,10.0547,10.02,10.0431,329100.0
2009-04-01 14:10:00,17.34,17.35,17.32,17.33,82950.0,10.0431,10.0489,10.0315,10.0373,82950.0
2009-04-01 14:15:00,17.34,17.36,17.31,17.35,163350.0,10.0431,10.0547,10.0258,10.0489,163350.0
2009-04-01 14:20:00,17.35,17.42,17.35,17.38,117450.0,10.0489,10.0895,10.0489,10.0663,117450.0
2009-04-01 14:25:00,17.37,17.41,17.35,17.41,264150.0,10.0605,10.0837,10.0489,10.0837,264150.0
2009-04-01 14:30:00,17.41,17.5,17.41,17.45,190950.0,10.0837,10.1358,10.0837,10.1068,190950.0
2009-04-01 14:35:00,17.47,17.51,17.47,17.48,147600.0,10.1184,10.1416,10.1184,10.1242,147600.0
2009-04-01 14:40:00,17.48,17.48,17.37,17.37,414900.0,10.1242,10.1242,10.0605,10.0605,414900.0
2009-04-01 14:45:00,17.37,17.41,17.35,17.41,189750.0,10.0605,10.0837,10.0489,10.0837,189750.0
2009-04-01 14:50:00,17.4,17.47,17.4,17.45,105000.0,10.0779,10.1184,10.0779,10.1068,105000.0
2009-04-01 14:55:00,17.45,17.5,17.42,17.47,137850.0,10.1068,10.1358,10.0895,10.1184,137850.0
2009-04-01 15:00:00,17.47,17.47,17.37,17.4,233400.0,10.1184,10.1184,10.0605,10.0779,233400.0
2009-04-01 15:05:00,17.39,17.4,17.31,17.32,327900.0,10.0721,10.0779,10.0258,10.0315,327900.0
2009-04-01 15:10:00,17.31,17.33,17.22,17.23,310500.0,10.0258,10.0373,9.9736,9.9794,310500.0
2009-04-01 15:15:00,17.23,17.31,17.17,17.29,186900.0,9.9794,10.0258,9.9447,10.0142,186900.0
2009-04-01 15:20:00,17.29,17.3,17.23,17.26,202500.0,10.0142,10.02,9.9794,9.9968,202500.0
2009-04-01 15:25:00,17.26,17.31,17.25,17.29,184950.0,9.9968,10.0258,9.991,10.0142,184950.0
2009-04-01 15:30:00,17.3,17.37,17.28,17.37,299850.0,10.02,10.0605,10.0084,10.0605,299850.0
2009-04-01 15:35:00,17.37,17.44,17.32,17.43,439800.0,10.0605,10.101,10.0315,10.0953,439800.0
2009-04-01 15:40:00,17.43,17.47,17.41,17.43,293400.0,10.0953,10.1184,10.0837,10.0953,293400.0
2009-04-01 15:45:00,17.43,17.46,17.41,17.41,218100.0,10.0953,10.1126,10.0837,10.0837,218100.0
2009-04-01 15:50:00,17.41,17.47,17.36,17.39,300900.0,10.0837,10.1184,10.0547,10.0721,300900.0
2009-04-01 15:55:00,17.39,17.43,17.35,17.43,571050.0,10.0721,10.0953,10.0489,10.0953,571050.0
2009-04-02 09:30:00,17.87,18.19,17.67,18.09,240300.0,10.3501,10.5354,10.2343,10.4775,240300.0
2009-04-02 09:35:00,18.09,18.11,17.96,17.97,174450.0,10.4775,10.4891,10.4022,10.408,174450.0
2009-04-02 09:40:00,17.97,18.08,17.9,18.08,135300.0,10.408,10.4717,10.3675,10.4717,135300.0
2009-04-02 09:45:00,18.07,18.23,18.05,18.17,103200.0,10.4659,10.5586,10.4543,10.5239,103200.0
2009-04-02 09:50:00,18.16,18.27,18.06,18.25,228750.0,10.5181,10.5818,10.4601,10.5702,228750.0
2009-04-02 09:55:00,18.25,18.44,18.22,18.4,264300.0,10.5702,10.6802,10.5528,10.6571,264300.0
2009-04-02 10:00:00,18.41,18.43,18.37,18.41,186750.0,10.6629,10.6744,10.6397,10.6629,186750.0
2009-04-02 10:05:00,18.4,18.43,18.33,18.42,111900.0,10.6571,10.6744,10.6165,10.6686,111900.0
2009-04-02 10:10:00,18.41,18.41,18.25,18.35,154350.0,10.6629,10.6629,10.5702,10.6281,154350.0
2009-04-02 10:15:00,18.35,18.48,18.31,18.44,134850.0,10.6281,10.7034,10.6049,10.6802,134850.0
2009-04-02 10:20:00,18.44,18.49,18.4,18.46,103350.0,10.6802,10.7092,10.6571,10.6918,103350.0
2009-04-02 10:25:00,18.46,18.52,18.4,18.43,95250.0,10.6918,10.7266,10.6571,10.6744,95250.0
2009-04-02 10:30:00,18.44,18.53,18.41,18.51,79500.0,10.6802,10.7324,10.6629,10.7208,79500.0
2009-04-02 10:35:00,18.51,18.64,18.48,18.63,109800.0,10.7208,10.7961,10.7034,10.7903,109800.0
2009-04-02 10:40:00,18.63,18.64,18.55,18.63,118200.0,10.7903,10.7961,10.7439,10.7903,118200.0
2009-04-02 10:45:00,18.63,18.78,18.61,18.76,246900.0,10.7903,10.8772,10.7787,10.8656,246900.0
2009-04-02 10:50:00,18.77,18.78,18.71,18.74,330900.0,10.8714,10.8772,10.8366,10.854,330900.0
2009-04-02 10:55:00,18.74,18.93,18.73,18.93,215100.0,10.854,10.964,10.8482,10.964,215100.0
2009-04-02 11:00:00,18.93,18.99,18.92,18.99,286650.0,10.964,10.9988,10.9582,10.9988,286650.0
2009-04-02 11:05:00,18.99,19.17,18.97,19.17,302100.0,10.9988,11.103,10.9872,11.103,302100.0
2009-04-02 11:10:00,19.17,19.5,19.17,19.5,372450.0,11.103,11.2942,11.103,11.2942,372450.0
2009-04-02 11:15:00,19.51,19.73,19.43,19.73,292950.0,11.3,11.4274,11.2536,11.4274,292950.0
2009-04-02 11:20:00,19.73,19.97,19.73,19.93,586350.0,11.4274,11.5664,11.4274,11.5432,586350.0
2009-04-02 11:25:00,19.91,20.07,19.89,19.99,374100.0,11.5316,11.6243,11.5201,11.578,374100.0
2009-04-02 11:30:00,19.99,19.99,19.76,19.76,351000.0,11.578,11.578,11.4448,11.4448,351000.0
2009-04-02 11:35:00,19.76,19.76,19.63,19.63,288450.0,11.4448,11.4448,11.3695,11.3695,288450.0
2009-04-02 11:40:00,19.63,19.67,19.53,19.54,192300.0,11.3695,11.3926,11.3115,11.3173,192300.0
2009-04-02 11:45:00,19.54,19.58,19.43,19.44,137100.0,11.3173,11.3405,11.2536,11.2594,137100.0
2009-04-02 11:50:00,19.44,19.46,19.33,19.36,188700.0,11.2594,11.271,11.1957,11.2131,188700.0
2009-04-02 11:55:00,19.36,19.45,19.33,19.41,123750.0,11.2131,11.2652,11.1957,11.242,123750.0
2009-04-02 12:00:00,19.41,19.41,19.25,19.28,77250.0,11.242,11.242,11.1494,11.1668,77250.0
2009-04-02 12:05:00,19.28,19.28,19.05,19.06,641550.0,11.1668,11.1668,11.0335,11.0393,641550.0
2009-04-02 12:10:00,19.06,19.22,19.06,19.2,287550.0,11.0393,11.132,11.0393,11.1204,287550.0
2009-04-02 12:15:00,19.21,19.25,19.15,19.23,171750.0,11.1262,11.1494,11.0915,11.1378,171750.0
2009-04-02 12:20:00,19.21,19.24,19.17,19.2,112500.0,11.1262,11.1436,11.103,11.1204,112500.0
2009-04-02 12:25:00,19.21,19.43,19.2,19.4,180750.0,11.1262,11.2536,11.1204,11.2363,180750.0
2009-04-02 12:30:00,19.41,19.47,19.41,19.47,43500.0,11.242,11.2768,11.242,11.2768,43500.0
2009-04-02 12:35:00,19.47,19.53,19.47,19.53,75300.0,11.2768,11.3115,11.2768,11.3115,75300.0
2009-04-02 12:40:00,19.53,19.53,19.4,19.41,169950.0,11.3115,11.3115,11.2363,11.242,169950.0
2009-04-02 12:45:00,19.41,19.51,19.4,19.5,90600.0,11.242,11.3,11.2363,11.2942,90600.0
2009-04-02 12:50:00,19.5,19.61,19.5,19.56,95100.0,11.2942,11.3579,11.2942,11.3289,95100.0
2009-04-02 12:55:00,19.57,19.57,19.49,19.51,61050.0,11.3347,11.3347,11.2884,11.3,61050.0
2009-04-02 13:00:00,19.51,19.53,19.5,19.5,85800.0,11.3,11.3115,11.2942,11.2942,85800.0
2009-04-02 13:05:00,19.5,19.51,19.41,19.41,186450.0,11.2942,11.3,11.242,11.242,186450.0
2009-04-02 13:10:00,19.41,19.41,19.34,19.37,128100.0,11.242,11.242,11.2015,11.2189,128100.0
2009-04-02 13:15:00,19.36,19.37,19.28,19.28,97050.0,11.2131,11.2189,11.1668,11.1668,97050.0
2009-04-02 13:20:00,19.28,19.29,19.17,19.19,160350.0,11.1668,11.1725,11.103,11.1146,160350.0
2009-04-02 13:25:00,19.2,19.24,19.19,19.23,91050.0,11.1204,11.1436,11.1146,11.1378,91050.0
2009-04-02 13:30:00,19.23,19.29,19.16,19.25,84900.0,11.1378,11.1725,11.0972,11.1494,84900.0
2009-04-02 13:35:00,19.25,19.28,19.15,19.17,102150.0,11.1494,11.1668,11.0915,11.103,102150.0
2009-04-02 13:40:00,19.17,19.21,19.03,19.05,178650.0,11.103,11.1262,11.022,11.0335,178650.0
2009-04-02 13:45:00,19.04,19.15,19.03,19.1,60000.0,11.0277,11.0915,11.022,11.0625,60000.0
2009-04-02 13:50:00,19.1,19.13,19.07,19.11,75450.0,11.0625,11.0799,11.0451,11.0683,75450.0
2009-04-02 13:55:00,19.11,19.19,18.99,19.13,159900.0,11.0683,11.1146,10.9988,11.0799,159900.0
2009-04-02 14:00:00,19.14,19.2,19.13,19.2,34650.0,11.0857,11.1204,11.0799,11.1204,34650.0
2009-04-02 14:05:00,19.19,19.25,19.17,19.21,136050.0,11.1146,11.1494,11.103,11.1262,136050.0
2009-04-02 14:10:00,19.21,19.21,19.15,19.17,55800.0,11.1262,11.1262,11.0915,11.103,55800.0
2009-04-02 14:15:00,19.17,19.17,19.13,19.16,59700.0,11.103,11.103,11.0799,11.0972,59700.0
2009-04-02 14:20:00,19.16,19.2,19.14,19.17,116700.0,11.0972,11.1204,11.0857,11.103,116700.0
2009-04-02 14:25:00,19.17,19.28,19.17,19.28,133950.0,11.103,11.1668,11.103,11.1668,133950.0
2009-04-02 14:30:00,19.27,19.36,19.27,19.36,93750.0,11.161,11.2131,11.161,11.2131,93750.0
2009-04-02 14:35:00,19.36,19.49,19.35,19.48,234450.0,11.2131,11.2884,11.2073,11.2826,234450.0
2009-04-02 14:40:00,19.48,19.53,19.47,19.53,128100.0,11.2826,11.3115,11.2768,11.3115,128100.0
2009-04-02 14:45:00,19.52,19.59,19.47,19.53,203400.0,11.3058,11.3463,11.2768,11.3115,203400.0
2009-04-02 14:50:00,19.53,19.54,19.46,19.47,164550.0,11.3115,11.3173,11.271,11.2768,164550.0
2009-04-02 14:55:00,19.47,19.51,19.46,19.5,143550.0,11.2768,11.3,11.271,11.2942,143550.0
2009-04-02 15:00:00,19.51,19.53,19.47,19.5,97950.0,11.3,11.3115,11.2768,11.2942,97950.0
2009-04-02 15:05:00,19.5,19.5,19.34,19.38,137400.0,11.2942,11.2942,11.2015,11.2247,137400.0
2009-04-02 15:10:00,19.39,19.41,19.31,19.36,133350.0,11.2305,11.242,11.1841,11.2131,133350.0
2009-04-02 15:15:00,19.36,19.43,19.31,19.31,188250.0,11.2131,11.2536,11.1841,11.1841,188250.0
2009-04-02 15:20:00,19.31,19.37,19.26,19.33,222450.0,11.1841,11.2189,11.1552,11.1957,222450.0
2009-04-02 15:25:00,19.34,19.39,19.32,19.33,119400.0,11.2015,11.2305,11.1899,11.1957,119400.0
2009-04-02 15:30:00,19.33,19.37,19.31,19.31,165750.0,11.1957,11.2189,11.1841,11.1841,165750.0
2009-04-02 15:35:00,19.31,19.33,19.23,19.29,236250.0,11.1841,11.1957,11.1378,11.1725,236250.0
2009-04-02 15:40:00,19.29,19.31,19.25,19.25,393900.0,11.1725,11.1841,11.1494,11.1494,393900.0
2009-04-02 15:45:00,19.24,19.26,19.16,19.21,427500.0,11.1436,11.1552,11.0972,11.1262,427500.0
2009-04-02 15:50:00,19.23,19.25,19.17,19.21,477000.0,11.1378,11.1494,11.103,11.1262,477000.0
2009-04-02 15:55:00,19.21,19.25,19.13,19.25,613800.0,11.1262,11.1494,11.0799,11.1494,613800.0
2009-04-03 09:30:00,19.19,19.47,19.0,19.39,177750.0,11.1146,11.2768,11.0046,11.2305,177750.0
2009-04-03 09:35:00,19.39,19.51,19.28,19.51,153600.0,11.2305,11.3,11.1668,11.3,153600.0
2009-04-03 09:40:00,19.51,19.67,19.49,19.63,156600.0,11.3,11.3926,11.2884,11.3695,156600.0
2009-04-03 09:45:00,19.64,19.72,19.6,19.7,164700.0,11.3753,11.4216,11.3521,11.41,164700.0
2009-04-03 09:50:00,19.7,19.87,19.67,19.84,543150.0,11.41,11.5085,11.3926,11.4911,543150.0
2009-04-03 09:55:00,19.83,20.0,19.83,19.98,154500.0,11.4853,11.5838,11.4853,11.5722,154500.0
2009-04-03 10:00:00,19.97,19.99,19.81,19.85,178050.0,11.5664,11.578,11.4737,11.4969,178050.0
2009-04-03 10:05:00,19.85,19.91,19.75,19.89,98550.0,11.4969,11.5316,11.439,11.5201,98550.0
2009-04-03 10:10:00,19.9,19.95,19.85,19.88,81150.0,11.5258,11.5548,11.4969,11.5143,81150.0
2009-04-03 10:15:00,19.87,19.99,19.83,19.97,124050.0,11.5085,11.578,11.4853,11.5664,124050.0
2009-04-03 10:20:00,19.97,20.03,19.93,19.96,185550.0,11.5664,11.6011,11.5432,11.5606,185550.0
2009-04-03 10:25:00,19.96,20.03,19.95,20.01,80250.0,11.5606,11.6011,11.5548,11.5896,80250.0
2009-04-03 10:30:00,20.0,20.01,19.85,19.85,115950.0,11.5838,11.5896,11.4969,11.4969,115950.0
2009-04-03 10:35:00,19.86,19.9,19.81,19.88,181200.0,11.5027,11.5258,11.4737,11.5143,181200.0
2009-04-03 10:40:00,19.89,19.92,19.79,19.81,225750.0,11.5201,11.5374,11.4621,11.4737,225750.0
2009-04-03 10:45:00,19.79,19.98,19.79,19.98,208500.0,11.4621,11.5722,11.4621,11.5722,208500.0
2009-04-03 10:50:00,19.98,20.08,19.97,20.03,154350.0,11.5722,11.6301,11.5664,11.6011,154350.0
2009-04-03 10:55:00,20.03,20.04,19.99,20.0,91050.0,11.6011,11.6069,11.578,11.5838,91050.0
2009-04-03 11:00:00,20.0,20.07,19.97,20.02,70800.0,11.5838,11.6243,11.5664,11.5954,70800.0
2009-04-03 11:05:00,20.02,20.03,19.93,20.01,120600.0,11.5954,11.6011,11.5432,11.5896,120600.0
2009-04-03 11:10:00,20.0,20.05,20.0,20.01,55800.0,11.5838,11.6127,11.5838,11.5896,55800.0
2009-04-03 11:15:00,20.03,20.03,19.96,19.99,118350.0,11.6011,11.6011,11.5606,11.578,118350.0
2009-04-03 11:20:00,19.99,20.01,19.95,19.95,81600.0,11.578,11.5896,11.5548,11.5548,81600.0
2009-04-03 11:25:00,19.95,19.98,19.92,19.96,101700.0,11.5548,11.5722,11.5374,11.5606,101700.0
2009-04-03 11:30:00,19.97,19.97,19.9,19.95,108150.0,11.5664,11.5664,11.5258,11.5548,108150.0
2009-04-03 11:35:00,19.95,20.05,19.95,20.02,147000.0,11.5548,11.6127,11.5548,11.5954,147000.0
2009-04-03 11:40:00,20.01,20.13,20.0,20.03,101850.0,11.5896,11.6591,11.5838,11.6011,101850.0
2009-04-03 11:45:00,20.03,20.05,20.01,20.01,74700.0,11.6011,11.6127,11.5896,11.5896,74700.0
2009-04-03 11:50:00,20.01,20.14,20.01,20.11,40650.0,11.5896,11.6649,11.5896,11.6475,40650.0
2009-04-03 11:55:00,20.1,20.12,20.06,20.11,38100.0,11.6417,11.6533,11.6185,11.6475,38100.0
2009-04-03 12:00:00,20.11,20.17,20.1,20.16,68100.0,11.6475,11.6822,11.6417,11.6764,68100.0
2009-04-03 12:05:00,20.15,20.17,20.09,20.09,107100.0,11.6706,11.6822,11.6359,11.6359,107100.0
2009-04-03 12:10:00,20.1,20.15,20.07,20.15,47550.0,11.6417,11.6706,11.6243,11.6706,47550.0
2009-04-03 12:15:00,20.15,20.21,20.15,20.17,68400.0,11.6706,11.7054,11.6706,11.6822,68400.0
2009-04-03 12:20:00,20.17,20.17,20.12,20.14,47400.0,11.6822,11.6822,11.6533,11.6649,47400.0
2009-04-03 12:25:00,20.14,20.15,20.08,20.09,115800.0,11.6649,11.6706,11.6301,11.6359,115800.0
2009-04-03 12:30:00,20.1,20.1,20.06,20.09,115350.0,11.6417,11.6417,11.6185,11.6359,115350.0
2009-04-03 12:35:00,20.09,20.12,20.05,20.05,78450.0,11.6359,11.6533,11.6127,11.6127,78450.0
2009-04-03 12:40:00,20.04,20.07,20.02,20.05,82050.0,11.6069,11.6243,11.5954,11.6127,82050.0
2009-04-03 12:45:00,20.05,20.06,19.99,20.03,65700.0,11.6127,11.6185,11.578,11.6011,65700.0
2009-04-03 12:50:00,20.03,20.03,19.97,20.0,79050.0,11.6011,11.6011,11.5664,11.5838,79050.0
2009-04-03 12:55:00,20.0,20.0,19.97,20.0,50250.0,11.5838,11.5838,11.5664,11.5838,50250.0
2009-04-03 13:00:00,20.0,20.01,19.99,20.01,92700.0,11.5838,11.5896,11.578,11.5896,92700.0
2009-04-03 13:05:00,20.0,20.03,19.95,19.95,59100.0,11.5838,11.6011,11.5548,11.5548,59100.0
2009-04-03 13:10:00,19.95,19.97,19.91,19.91,71550.0,11.5548,11.5664,11.5316,11.5316,71550.0
2009-04-03 13:15:00,19.91,19.91,19.85,19.87,112500.0,11.5316,11.5316,11.4969,11.5085,112500.0
2009-04-03 13:20:00,19.87,19.9,19.87,19.87,116550.0,11.5085,11.5258,11.5085,11.5085,116550.0
2009-04-03 13:25:00,19.87,19.94,19.87,19.93,70350.0,11.5085,11.549,11.5085,11.5432,70350.0
2009-04-03 13:30:00,19.93,19.97,19.91,19.93,46950.0,11.5432,11.5664,11.5316,11.5432,46950.0
2009-04-03 13:35:00,19.93,19.95,19.85,19.85,87750.0,11.5432,11.5548,11.4969,11.4969,87750.0
2009-04-03 13:40:00,19.85,19.87,19.81,19.85,88350.0,11.4969,11.5085,11.4737,11.4969,88350.0
2009-04-03 13:45:00,19.84,19.87,19.83,19.87,57900.0,11.4911,11.5085,11.4853,11.5085,57900.0
2009-04-03 13:50:00,19.87,19.98,19.85,19.98,59850.0,11.5085,11.5722,11.4969,11.5722,59850.0
2009-04-03 13:55:00,19.99,19.99,19.93,19.96,55050.0,11.578,11.578,11.5432,11.5606,55050.0
2009-04-03 14:00:00,19.97,19.99,19.92,19.93,54750.0,11.5664,11.578,11.5374,11.5432,54750.0
2009-04-03 14:05:00,19.92,19.95,19.87,19.94,62550.0,11.5374,11.5548,11.5085,11.549,62550.0
2009-04-03 14:10:00,19.93,20.0,19.93,20.0,57750.0,11.5432,11.5838,11.5432,11.5838,57750.0
2009-04-03 14:15:00,20.0,20.0,19.95,19.98,90450.0,11.5838,11.5838,11.5548,11.5722,90450.0
2009-04-03 14:20:00,19.98,20.0,19.94,19.95,76350.0,11.5722,11.5838,11.549,11.5548,76350.0
2009-04-03 14:25:00,19.96,19.99,19.93,19.98,441750.0,11.5606,11.578,11.5432,11.5722,441750.0
2009-04-03 14:30:00,19.99,20.0,19.97,19.99,156450.0,11.578,11.5838,11.5664,11.578,156450.0
2009-04-03 14:35:00,19.99,20.01,19.96,20.0,113850.0,11.578,11.5896,11.5606,11.5838,113850.0
2009-04-03 14:40:00,20.0,20.01,19.96,19.98,95100.0,11.5838,11.5896,11.5606,11.5722,95100.0
2009-04-03 14:45:00,19.98,19.99,19.92,19.93,115200.0,11.5722,11.578,11.5374,11.5432,115200.0
2009-04-03 14:50:00,19.93,19.95,19.91,19.93,80250.0,11.5432,11.5548,11.5316,11.5432,80250.0
2009-04-03 14:55:00,19.93,19.99,19.93,19.95,159150.0,11.5432,11.578,11.5432,11.5548,159150.0
2009-04-03 15:00:00,19.95,19.98,19.9,19.91,117300.0,11.5548,11.5722,11.5258,11.5316,117300.0
2009-04-03 15:05:00,19.91,19.93,19.87,19.91,174450.0,11.5316,11.5432,11.5085,11.5316,174450.0
2009-04-03 15:10:00,19.9,19.95,19.89,19.92,114450.0,11.5258,11.5548,11.5201,11.5374,114450.0
2009-04-03 15:15:00,19.91,19.96,19.87,19.95,161550.0,11.5316,11.5606,11.5085,11.5548,161550.0
2009-04-03 15:20:00,19.95,19.97,19.9,19.95,107100.0,11.5548,11.5664,11.5258,11.5548,107100.0
2009-04-03 15:25:00,19.95,19.97,19.88,19.91,148200.0,11.5548,11.5664,11.5143,11.5316,148200.0
2009-04-03 15:30:00,19.91,19.99,19.89,19.93,127800.0,11.5316,11.578,11.5201,11.5432,127800.0
2009-04-03 15:35:00,19.93,19.95,19.89,19.91,117450.0,11.5432,11.5548,11.5201,11.5316,117450.0
2009-04-03 15:40:00,19.91,20.04,19.91,20.03,238950.0,11.5316,11.6069,11.5316,11.6011,238950.0
2009-04-03 15:45:00,20.02,20.09,20.01,20.06,246300.0,11.5954,11.6359,11.5896,11.6185,246300.0
2009-04-03 15:50:00,20.06,20.1,20.06,20.09,200700.0,11.6185,11.6417,11.6185,11.6359,200700.0
2009-04-03 15:55:00,20.09,20.17,20.05,20.15,425100.0,11.6359,11.6822,11.6127,11.6706,425100.0
2009-04-06 09:30:00,19.89,20.07,19.69,19.8,150900.0,11.5201,11.6243,11.4042,11.4679,150900.0
2009-04-06 09:35:00,19.79,19.87,19.51,19.58,116400.0,11.4621,11.5085,11.3,11.3405,116400.0
2009-04-06 09:40:00,19.61,19.65,19.29,19.33,165900.0,11.3579,11.3811,11.1725,11.1957,165900.0
2009-04-06 09:45:00,19.33,19.46,19.32,19.44,65100.0,11.1957,11.271,11.1899,11.2594,65100.0
2009-04-06 09:50:00,19.45,19.6,19.45,19.59,51600.0,11.2652,11.3521,11.2652,11.3463,51600.0
2009-04-06 09:55:00,19.59,19.63,19.59,19.59,55650.0,11.3463,11.3695,11.3463,11.3463,55650.0
2009-04-06 10:00:00,19.57,19.63,19.51,19.63,52350.0,11.3347,11.3695,11.3,11.3695,52350.0
2009-04-06 10:05:00,19.63,19.75,19.62,19.75,65400.0,11.3695,11.439,11.3637,11.439,65400.0
2009-04-06 10:10:00,19.74,19.79,19.51,19.51,106950.0,11.4332,11.4621,11.3,11.3,106950.0
2009-04-06 10:15:00,19.5,19.54,19.48,19.53,58200.0,11.2942,11.3173,11.2826,11.3115,58200.0
2009-04-06 10:20:00,19.49,19.49,19.41,19.45,53400.0,11.2884,11.2884,11.242,11.2652,53400.0
2009-04-06 10:25:00,19.46,19.55,19.32,19.33,97200.0,11.271,11.3231,11.1899,11.1957,97200.0
2009-04-06 10:30:00,19.32,19.35,19.28,19.3,102750.0,11.1899,11.2073,11.1668,11.1783,102750.0
2009-04-06 10:35:00,19.3,19.45,19.29,19.45,109350.0,11.1783,11.2652,11.1725,11.2652,109350.0
2009-04-06 10:40:00,19.45,19.55,19.43,19.49,118500.0,11.2652,11.3231,11.2536,11.2884,118500.0
2009-04-06 10:45:00,19.48,19.55,19.47,19.48,85050.0,11.2826,11.3231,11.2768,11.2826,85050.0
2009-04-06 10:50:00,19.48,19.5,19.45,19.47,67950.0,11.2826,11.2942,11.2652,11.2768,67950.0
2009-04-06 10:55:00,19.47,19.47,19.39,19.4,70050.0,11.2768,11.2768,11.2305,11.2363,70050.0
2009-04-06 11:00:00,19.41,19.41,19.26,19.26,92550.0,11.242,11.242,11.1552,11.1552,92550.0
2009-04-06 11:05:00,19.26,19.26,19.15,19.17,110850.0,11.1552,11.1552,11.0915,11.103,110850.0
2009-04-06 11:10:00,19.18,19.23,19.17,19.23,66450.0,11.1088,11.1378,11.103,11.1378,66450.0
2009-04-06 11:15:00,19.23,19.27,19.19,19.24,122250.0,11.1378,11.161,11.1146,11.1436,122250.0
2009-04-06 11:20:00,19.23,19.27,19.18,19.21,115350.0,11.1378,11.161,11.1088,11.1262,115350.0
2009-04-06 11:25:00,19.21,19.26,19.15,19.18,125100.0,11.1262,11.1552,11.0915,11.1088,125100.0
2009-04-06 11:30:00,19.18,19.23,19.13,19.21,131700.0,11.1088,11.1378,11.0799,11.1262,131700.0
2009-04-06 11:35:00,19.21,19.23,19.11,19.15,114000.0,11.1262,11.1378,11.0683,11.0915,114000.0
2009-04-06 11:40:00,19.15,19.17,19.07,19.11,126150.0,11.0915,11.103,11.0451,11.0683,126150.0
2009-04-06 11:45:00,19.11,19.14,19.08,19.09,116550.0,11.0683,11.0857,11.0509,11.0567,116550.0
2009-04-06 11:50:00,19.09,19.11,19.05,19.07,111900.0,11.0567,11.0683,11.0335,11.0451,111900.0
2009-04-06 11:55:00,19.07,19.09,19.01,19.07,113850.0,11.0451,11.0567,11.0104,11.0451,113850.0
2009-04-06 12:00:00,19.07,19.15,19.01,19.04,111150.0,11.0451,11.0915,11.0104,11.0277,111150.0
2009-04-06 12:05:00,19.03,19.13,19.02,19.13,77250.0,11.022,11.0799,11.0162,11.0799,77250.0
2009-04-06 12:10:00,19.11,19.15,19.1,19.14,72900.0,11.0683,11.0915,11.0625,11.0857,72900.0
2009-04-06 12:15:00,19.14,19.15,19.06,19.07,28350.0,11.0857,11.0915,11.0393,11.0451,28350.0
2009-04-06 12:20:00,19.05,19.1,19.03,19.1,21000.0,11.0335,11.0625,11.022,11.0625,21000.0
2009-04-06 12:25:00,19.11,19.13,19.07,19.12,16950.0,11.0683,11.0799,11.0451,11.0741,16950.0
2009-04-06 12:30:00,19.12,19.14,19.09,19.11,38700.0,11.0741,11.0857,11.0567,11.0683,38700.0
2009-04-06 12:35:00,19.11,19.12,19.07,19.09,16200.0,11.0683,11.0741,11.0451,11.0567,16200.0
2009-04-06 12:40:00,19.1,19.16,19.08,19.14,30150.0,11.0625,11.0972,11.0509,11.0857,30150.0
2009-04-06 12:45:00,19.15,19.16,19.11,19.13,33750.0,11.0915,11.0972,11.0683,11.0799,33750.0
2009-04-06 12:50:00,19.13,19.22,19.13,19.22,23700.0,11.0799,11.132,11.0799,11.132,23700.0
2009-04-06 12:55:00,19.22,19.25,19.19,19.24,77700.0,11.132,11.1494,11.1146,11.1436,77700.0
2009-04-06 13:00:00,19.24,19.3,19.2,19.21,79800.0,11.1436,11.1783,11.1204,11.1262,79800.0
2009-04-06 13:05:00,19.2,19.23,19.18,19.19,14400.0,11.1204,11.1378,11.1088,11.1146,14400.0
2009-04-06 13:10:00,19.18,19.21,19.15,19.15,108600.0,11.1088,11.1262,11.0915,11.0915,108600.0
2009-04-06 13:15:00,19.14,19.17,19.07,19.09,51750.0,11.0857,11.103,11.0451,11.0567,51750.0
2009-04-06 13:20:00,19.09,19.19,19.07,19.19,94800.0,11.0567,11.1146,11.0451,11.1146,94800.0
2009-04-06 13:25:00,19.18,19.18,19.09,19.11,46350.0,11.1088,11.1088,11.0567,11.0683,46350.0
2009-04-06 13:30:00,19.1,19.11,19.03,19.03,35400.0,11.0625,11.0683,11.022,11.022,35400.0
2009-04-06 13:35:00,19.03,19.05,18.97,19.02,36300.0,11.022,11.0335,10.9872,11.0162,36300.0
2009-04-06 13:40:00,19.03,19.04,19.01,19.03,37350.0,11.022,11.0277,11.0104,11.022,37350.0
2009-04-06 13:45:00,19.04,19.15,19.04,19.15,76350.0,11.0277,11.0915,11.0277,11.0915,76350.0
2009-04-06 13:50:00,19.15,19.17,19.09,19.11,56400.0,11.0915,11.103,11.0567,11.0683,56400.0
2009-04-06 13:55:00,19.12,19.12,19.07,19.07,85350.0,11.0741,11.0741,11.0451,11.0451,85350.0
2009-04-06 14:00:00,19.07,19.11,19.05,19.07,86700.0,11.0451,11.0683,11.0335,11.0451,86700.0
2009-04-06 14:05:00,19.08,19.15,19.07,19.13,92400.0,11.0509,11.0915,11.0451,11.0799,92400.0
2009-04-06 14:10:00,19.13,19.18,19.08,19.11,66300.0,11.0799,11.1088,11.0509,11.0683,66300.0
2009-04-06 14:15:00,19.11,19.11,19.01,19.07,67950.0,11.0683,11.0683,11.0104,11.0451,67950.0
2009-04-06 14:20:00,19.07,19.11,19.03,19.1,62700.0,11.0451,11.0683,11.022,11.0625,62700.0
2009-04-06 14:25:00,19.1,19.19,19.09,19.13,154050.0,11.0625,11.1146,11.0567,11.0799,154050.0
2009-04-06 14:30:00,19.13,19.15,19.06,19.08,54300.0,11.0799,11.0915,11.0393,11.0509,54300.0
2009-04-06 14:35:00,19.09,19.09,19.02,19.03,87750.0,11.0567,11.0567,11.0162,11.022,87750.0
2009-04-06 14:40:00,19.03,19.04,18.98,19.03,102450.0,11.022,11.0277,10.993,11.022,102450.0
2009-04-06 14:45:00,19.05,19.15,19.01,19.11,93600.0,11.0335,11.0915,11.0104,11.0683,93600.0
2009-04-06 14:50:00,19.11,19.22,19.11,19.19,150000.0,11.0683,11.132,11.0683,11.1146,150000.0
2009-04-06 14:55:00,19.19,19.26,19.16,19.2,83850.0,11.1146,11.1552,11.0972,11.1204,83850.0
2009-04-06 15:00:00,19.21,19.21,19.11,19.14,101550.0,11.1262,11.1262,11.0683,11.0857,101550.0
2009-04-06 15:05:00,19.15,19.17,19.06,19.09,92100.0,11.0915,11.103,11.0393,11.0567,92100.0
2009-04-06 15:10:00,19.09,19.11,19.04,19.05,141750.0,11.0567,11.0683,11.0277,11.0335,141750.0
2009-04-06 15:15:00,19.06,19.19,19.05,19.16,198150.0,11.0393,11.1146,11.0335,11.0972,198150.0
2009-04-06 15:20:00,19.16,19.23,19.12,19.15,181350.0,11.0972,11.1378,11.0741,11.0915,181350.0
2009-04-06 15:25:00,19.16,19.18,19.09,19.17,108000.0,11.0972,11.1088,11.0567,11.103,108000.0
2009-04-06 15:30:00,19.16,19.26,19.14,19.19,213900.0,11.0972,11.1552,11.0857,11.1146,213900.0
2009-04-06 15:35:00,19.19,19.24,19.15,19.16,147450.0,11.1146,11.1436,11.0915,11.0972,147450.0
2009-04-06 15:40:00,19.16,19.31,19.16,19.26,193650.0,11.0972,11.1841,11.0972,11.1552,193650.0
2009-04-06 15:45:00,19.27,19.33,19.23,19.27,262050.0,11.161,11.1957,11.1378,11.161,262050.0
2009-04-06 15:50:00,19.27,19.37,19.27,19.35,303900.0,11.161,11.2189,11.161,11.2073,303900.0
2009-04-06 15:55:00,19.35,19.41,19.32,19.39,315450.0,11.2073,11.242,11.1899,11.2305,315450.0
2009-04-07 09:30:00,19.17,19.51,18.77,18.84,132450.0,11.103,11.3,10.8714,10.9119,132450.0
2009-04-07 09:35:00,18.84,19.01,18.83,18.95,142650.0,10.9119,11.0104,10.9061,10.9756,142650.0
2009-04-07 09:40:00,18.95,19.03,18.94,18.95,73350.0,10.9756,11.022,10.9698,10.9756,73350.0
2009-04-07 09:45:00,18.94,18.95,18.84,18.93,155550.0,10.9698,10.9756,10.9119,10.964,155550.0
2009-04-07 09:50:00,18.93,19.0,18.93,18.94,116400.0,10.964,11.0046,10.964,10.9698,116400.0
2009-04-07 09:55:00,18.94,19.0,18.93,18.95,73800.0,10.9698,11.0046,10.964,10.9756,73800.0
2009-04-07 10:00:00,18.96,18.97,18.81,18.81,74850.0,10.9814,10.9872,10.8945,10.8945,74850.0
2009-04-07 10:05:00,18.81,18.86,18.79,18.83,69150.0,10.8945,10.9235,10.8829,10.9061,69150.0
2009-04-07 10:10:00,18.83,18.84,18.75,18.79,73500.0,10.9061,10.9119,10.8598,10.8829,73500.0
2009-04-07 10:15:00,18.8,18.81,18.75,18.79,103200.0,10.8887,10.8945,10.8598,10.8829,103200.0
2009-04-07 10:20:00,18.79,18.86,18.78,18.8,105150.0,10.8829,10.9235,10.8772,10.8887,105150.0
2009-04-07 10:25:00,18.8,18.84,18.72,18.8,225000.0,10.8887,10.9119,10.8424,10.8887,225000.0
2009-04-07 10:30:00,18.82,18.89,18.77,18.87,90600.0,10.9003,10.9409,10.8714,10.9293,90600.0
2009-04-07 10:35:00,18.87,18.9,18.85,18.86,109350.0,10.9293,10.9467,10.9177,10.9235,109350.0
2009-04-07 10:40:00,18.87,18.87,18.77,18.8,84300.0,10.9293,10.9293,10.8714,10.8887,84300.0
2009-04-07 10:45:00,18.81,18.89,18.78,18.84,81150.0,10.8945,10.9409,10.8772,10.9119,81150.0
2009-04-07 10:50:00,18.85,18.92,18.83,18.91,49200.0,10.9177,10.9582,10.9061,10.9525,49200.0
2009-04-07 10:55:00,18.9,18.93,18.86,18.88,74550.0,10.9467,10.964,10.9235,10.9351,74550.0
2009-04-07 11:00:00,18.88,18.91,18.84,18.88,131100.0,10.9351,10.9525,10.9119,10.9351,131100.0
2009-04-07 11:05:00,18.87,18.89,18.75,18.79,65850.0,10.9293,10.9409,10.8598,10.8829,65850.0
2009-04-07 11:10:00,18.78,18.79,18.74,18.79,97350.0,10.8772,10.8829,10.854,10.8829,97350.0
2009-04-07 11:15:00,18.78,18.79,18.73,18.77,91650.0,10.8772,10.8829,10.8482,10.8714,91650.0
2009-04-07 11:20:00,18.77,18.8,18.75,18.78,106650.0,10.8714,10.8887,10.8598,10.8772,106650.0
2009-04-07 11:25:00,18.77,18.79,18.71,18.77,85200.0,10.8714,10.8829,10.8366,10.8714,85200.0
2009-04-07 11:30:00,18.77,18.8,18.71,18.73,125400.0,10.8714,10.8887,10.8366,10.8482,125400.0
2009-04-07 11:35:00,18.73,18.75,18.63,18.64,157800.0,10.8482,10.8598,10.7903,10.7961,157800.0
2009-04-07 11:40:00,18.64,18.65,18.61,18.63,105150.0,10.7961,10.8019,10.7787,10.7903,105150.0
2009-04-07 11:45:00,18.63,18.69,18.63,18.68,83550.0,10.7903,10.825,10.7903,10.8192,83550.0
2009-04-07 11:50:00,18.68,18.72,18.65,18.69,63150.0,10.8192,10.8424,10.8019,10.825,63150.0
2009-04-07 11:55:00,18.69,18.71,18.66,18.67,49500.0,10.825,10.8366,10.8077,10.8134,49500.0
2009-04-07 12:00:00,18.67,18.75,18.66,18.71,84600.0,10.8134,10.8598,10.8077,10.8366,84600.0
2009-04-07 12:05:00,18.71,18.73,18.7,18.73,48900.0,10.8366,10.8482,10.8308,10.8482,48900.0
2009-04-07 12:10:00,18.73,18.85,18.72,18.79,111150.0,10.8482,10.9177,10.8424,10.8829,111150.0
2009-04-07 12:15:00,18.8,18.81,18.73,18.75,44250.0,10.8887,10.8945,10.8482,10.8598,44250.0
2009-04-07 12:20:00,18.75,18.77,18.71,18.73,31200.0,10.8598,10.8714,10.8366,10.8482,31200.0
2009-04-07 12:25:00,18.72,18.72,18.65,18.67,34200.0,10.8424,10.8424,10.8019,10.8134,34200.0
2009-04-07 12:30:00,18.67,18.71,18.66,18.67,51450.0,10.8134,10.8366,10.8077,10.8134,51450.0
2009-04-07 12:35:00,18.67,18.71,18.66,18.67,59400.0,10.8134,10.8366,10.8077,10.8134,59400.0
2009-04-07 12:40:00,18.67,18.7,18.66,18.68,36150.0,10.8134,10.8308,10.8077,10.8192,36150.0
2009-04-07 12:45:00,18.68,18.69,18.67,18.69,48900.0,10.8192,10.825,10.8134,10.825,48900.0
2009-04-07 12:50:00,18.69,18.71,18.66,18.69,53100.0,10.825,10.8366,10.8077,10.825,53100.0
2009-04-07 12:55:00,18.69,18.69,18.67,18.68,23400.0,10.825,10.825,10.8134,10.8192,23400.0
2009-04-07 13:00:00,18.69,18.69,18.65,18.65,45000.0,10.825,10.825,10.8019,10.8019,45000.0
2009-04-07 13:05:00,18.65,18.65,18.6,18.61,72300.0,10.8019,10.8019,10.7729,10.7787,72300.0
2009-04-07 13:10:00,18.6,18.6,18.49,18.51,112050.0,10.7729,10.7729,10.7092,10.7208,112050.0
2009-04-07 13:15:00,18.51,18.51,18.43,18.44,95850.0,10.7208,10.7208,10.6744,10.6802,95850.0
2009-04-07 13:20:00,18.44,18.45,18.37,18.4,105450.0,10.6802,10.686,10.6397,10.6571,105450.0
2009-04-07 13:25:00,18.4,18.42,18.36,18.37,47850.0,10.6571,10.6686,10.6339,10.6397,47850.0
2009-04-07 13:30:00,18.37,18.38,18.28,18.3,99300.0,10.6397,10.6455,10.5876,10.5991,99300.0
2009-04-07 13:35:00,18.3,18.35,18.29,18.35,59550.0,10.5991,10.6281,10.5934,10.6281,59550.0
2009-04-07 13:40:00,18.36,18.41,18.35,18.38,18750.0,10.6339,10.6629,10.6281,10.6455,18750.0
2009-04-07 13:45:00,18.38,18.39,18.33,18.35,42750.0,10.6455,10.6513,10.6165,10.6281,42750.0
2009-04-07 13:50:00,18.35,18.42,18.32,18.41,47400.0,10.6281,10.6686,10.6107,10.6629,47400.0
2009-04-07 13:55:00,18.41,18.43,18.36,18.38,36150.0,10.6629,10.6744,10.6339,10.6455,36150.0
2009-04-07 14:00:00,18.37,18.39,18.35,18.36,54000.0,10.6397,10.6513,10.6281,10.6339,54000.0
2009-04-07 14:05:00,18.35,18.4,18.34,18.39,38700.0,10.6281,10.6571,10.6223,10.6513,38700.0
2009-04-07 14:10:00,18.38,18.43,18.38,18.43,49950.0,10.6455,10.6744,10.6455,10.6744,49950.0
2009-04-07 14:15:00,18.43,18.43,18.35,18.35,73800.0,10.6744,10.6744,10.6281,10.6281,73800.0
2009-04-07 14:20:00,18.37,18.42,18.33,18.35,43650.0,10.6397,10.6686,10.6165,10.6281,43650.0
2009-04-07 14:25:00,18.35,18.41,18.33,18.4,35550.0,10.6281,10.6629,10.6165,10.6571,35550.0
2009-04-07 14:30:00,18.41,18.41,18.33,18.33,84600.0,10.6629,10.6629,10.6165,10.6165,84600.0
2009-04-07 14:35:00,18.33,18.37,18.31,18.35,65250.0,10.6165,10.6397,10.6049,10.6281,65250.0
2009-04-07 14:40:00,18.35,18.41,18.35,18.36,62700.0,10.6281,10.6629,10.6281,10.6339,62700.0
2009-04-07 14:45:00,18.36,18.41,18.35,18.39,94650.0,10.6339,10.6629,10.6281,10.6513,94650.0
2009-04-07 14:50:00,18.38,18.5,18.38,18.47,77400.0,10.6455,10.715,10.6455,10.6976,77400.0
2009-04-07 14:55:00,18.47,18.51,18.47,18.51,46650.0,10.6976,10.7208,10.6976,10.7208,46650.0
2009-04-07 15:00:00,18.51,18.51,18.42,18.45,98100.0,10.7208,10.7208,10.6686,10.686,98100.0
2009-04-07 15:05:00,18.45,18.53,18.43,18.53,72900.0,10.686,10.7324,10.6744,10.7324,72900.0
2009-04-07 15:10:00,18.53,18.61,18.53,18.59,89550.0,10.7324,10.7787,10.7324,10.7671,89550.0
2009-04-07 15:15:00,18.58,18.67,18.58,18.66,101400.0,10.7613,10.8134,10.7613,10.8077,101400.0
2009-04-07 15:20:00,18.67,18.67,18.6,18.62,110700.0,10.8134,10.8134,10.7729,10.7845,110700.0
2009-04-07 15:25:00,18.62,18.62,18.48,18.5,191250.0,10.7845,10.7845,10.7034,10.715,191250.0
2009-04-07 15:30:00,18.5,18.59,18.49,18.59,96750.0,10.715,10.7671,10.7092,10.7671,96750.0
2009-04-07 15:35:00,18.59,18.59,18.51,18.56,113700.0,10.7671,10.7671,10.7208,10.7497,113700.0
2009-04-07 15:40:00,18.55,18.67,18.53,18.63,150000.0,10.7439,10.8134,10.7324,10.7903,150000.0
2009-04-07 15:45:00,18.63,18.66,18.56,18.57,251850.0,10.7903,10.8077,10.7497,10.7555,251850.0
2009-04-07 15:50:00,18.57,18.61,18.5,18.51,298500.0,10.7555,10.7787,10.715,10.7208,298500.0
2009-04-07 15:55:00,18.51,18.56,18.45,18.46,399900.0,10.7208,10.7497,10.686,10.6918,399900.0
2009-04-08 09:30:00,18.54,18.87,18.54,18.83,83700.0,10.7382,10.9293,10.7382,10.9061,83700.0
2009-04-08 09:35:00,18.82,18.9,18.75,18.83,81750.0,10.9003,10.9467,10.8598,10.9061,81750.0
2009-04-08 09:40:00,18.84,19.01,18.76,19.01,119100.0,10.9119,11.0104,10.8656,11.0104,119100.0
2009-04-08 09:45:00,19.01,19.06,18.88,18.96,102150.0,11.0104,11.0393,10.9351,10.9814,102150.0
2009-04-08 09:50:00,18.95,19.0,18.91,18.97,72150.0,10.9756,11.0046,10.9525,10.9872,72150.0
2009-04-08 09:55:00,18.98,19.02,18.96,19.0,72600.0,10.993,11.0162,10.9814,11.0046,72600.0
2009-04-08 10:00:00,19.01,19.07,18.87,19.01,169050.0,11.0104,11.0451,10.9293,11.0104,169050.0
2009-04-08 10:05:00,19.02,19.07,19.0,19.07,127950.0,11.0162,11.0451,11.0046,11.0451,127950.0
2009-04-08 10:10:00,19.04,19.07,18.97,19.07,97500.0,11.0277,11.0451,10.9872,11.0451,97500.0
2009-04-08 10:15:00,19.05,19.09,19.05,19.06,92850.0,11.0335,11.0567,11.0335,11.0393,92850.0
2009-04-08 10:20:00,19.05,19.05,18.88,18.93,79050.0,11.0335,11.0335,10.9351,10.964,79050.0
2009-04-08 10:25:00,18.93,18.95,18.84,18.91,90750.0,10.964,10.9756,10.9119,10.9525,90750.0
2009-04-08 10:30:00,18.89,18.96,18.87,18.92,56250.0,10.9409,10.9814,10.9293,10.9582,56250.0
2009-04-08 10:35:00,18.92,18.98,18.91,18.94,67050.0,10.9582,10.993,10.9525,10.9698,67050.0
2009-04-08 10:40:00,18.95,18.97,18.93,18.96,51000.0,10.9756,10.9872,10.964,10.9814,51000.0
2009-04-08 10:45:00,18.97,19.0,18.95,18.95,66750.0,10.9872,11.0046,10.9756,10.9756,66750.0
2009-04-08 10:50:00,18.95,18.96,18.87,18.96,69900.0,10.9756,10.9814,10.9293,10.9814,69900.0
2009-04-08 10:55:00,18.95,18.95,18.92,18.95,34650.0,10.9756,10.9756,10.9582,10.9756,34650.0
2009-04-08 11:00:00,18.94,19.03,18.94,18.99,62250.0,10.9698,11.022,10.9698,10.9988,62250.0
2009-04-08 11:05:00,18.99,19.03,18.99,19.0,52650.0,10.9988,11.022,10.9988,11.0046,52650.0
2009-04-08 11:10:00,19.0,19.03,18.97,19.0,67500.0,11.0046,11.022,10.9872,11.0046,67500.0
2009-04-08 11:15:00,19.01,19.06,18.99,19.0,81750.0,11.0104,11.0393,10.9988,11.0046,81750.0
2009-04-08 11:20:00,19.0,19.02,18.97,19.02,45450.0,11.0046,11.0162,10.9872,11.0162,45450.0
2009-04-08 11:25:00,19.01,19.07,19.0,19.02,78300.0,11.0104,11.0451,11.0046,11.0162,78300.0
2009-04-08 11:30:00,19.02,19.07,19.02,19.07,106350.0,11.0162,11.0451,11.0162,11.0451,106350.0
2009-04-08 11:35:00,19.07,19.15,19.07,19.15,114450.0,11.0451,11.0915,11.0451,11.0915,114450.0
2009-04-08 11:40:00,19.15,19.16,19.06,19.08,78150.0,11.0915,11.0972,11.0393,11.0509,78150.0
2009-04-08 11:45:00,19.07,19.13,19.07,19.11,33600.0,11.0451,11.0799,11.0451,11.0683,33600.0
2009-04-08 11:50:00,19.11,19.14,19.07,19.13,51750.0,11.0683,11.0857,11.0451,11.0799,51750.0
2009-04-08 11:55:00,19.13,19.17,19.08,19.09,53850.0,11.0799,11.103,11.0509,11.0567,53850.0
2009-04-08 12:00:00,19.09,19.11,19.07,19.09,32250.0,11.0567,11.0683,11.0451,11.0567,32250.0
2009-04-08 12:05:00,19.09,19.13,19.07,19.07,34950.0,11.0567,11.0799,11.0451,11.0451,34950.0
2009-04-08 12:10:00,19.08,19.13,19.07,19.07,28650.0,11.0509,11.0799,11.0451,11.0451,28650.0
2009-04-08 12:15:00,19.07,19.13,19.06,19.11,45750.0,11.0451,11.0799,11.0393,11.0683,45750.0
2009-04-08 12:20:00,19.11,19.17,19.09,19.16,55500.0,11.0683,11.103,11.0567,11.0972,55500.0
2009-04-08 12:25:00,19.17,19.19,19.15,19.16,50250.0,11.103,11.1146,11.0915,11.0972,50250.0
2009-04-08 12:30:00,19.16,19.17,19.16,19.17,47850.0,11.0972,11.103,11.0972,11.103,47850.0
2009-04-08 12:35:00,19.17,19.17,19.11,19.13,58200.0,11.103,11.103,11.0683,11.0799,58200.0
2009-04-08 12:40:00,19.13,19.22,19.13,19.16,108600.0,11.0799,11.132,11.0799,11.0972,108600.0
2009-04-08 12:45:00,19.16,19.23,19.16,19.21,68850.0,11.0972,11.1378,11.0972,11.1262,68850.0
2009-04-08 12:50:00,19.23,19.23,19.2,19.23,41100.0,11.1378,11.1378,11.1204,11.1378,41100.0
2009-04-08 12:55:00,19.23,19.31,19.22,19.25,116250.0,11.1378,11.1841,11.132,11.1494,116250.0
2009-04-08 13:00:00,19.25,19.25,19.16,19.17,36000.0,11.1494,11.1494,11.0972,11.103,36000.0
2009-04-08 13:05:00,19.17,19.23,19.17,19.21,36300.0,11.103,11.1378,11.103,11.1262,36300.0
2009-04-08 13:10:00,19.21,19.22,19.19,19.21,31500.0,11.1262,11.132,11.1146,11.1262,31500.0
2009-04-08 13:15:00,19.21,19.23,19.18,19.18,64500.0,11.1262,11.1378,11.1088,11.1088,64500.0
2009-04-08 13:20:00,19.18,19.21,19.17,19.19,69750.0,11.1088,11.1262,11.103,11.1146,69750.0
2009-04-08 13:25:00,19.2,19.21,19.17,19.17,48150.0,11.1204,11.1262,11.103,11.103,48150.0
2009-04-08 13:30:00,19.19,19.21,19.17,19.19,20850.0,11.1146,11.1262,11.103,11.1146,20850.0
2009-04-08 13:35:00,19.19,19.19,19.07,19.12,76350.0,11.1146,11.1146,11.0451,11.0741,76350.0
2009-04-08 13:40:00,19.11,19.15,19.08,19.11,77250.0,11.0683,11.0915,11.0509,11.0683,77250.0
2009-04-08 13:45:00,19.11,19.16,19.09,19.16,47550.0,11.0683,11.0972,11.0567,11.0972,47550.0
2009-04-08 13:50:00,19.15,19.17,19.11,19.13,73650.0,11.0915,11.103,11.0683,11.0799,73650.0
2009-04-08 13:55:00,19.13,19.15,19.11,19.13,110400.0,11.0799,11.0915,11.0683,11.0799,110400.0
2009-04-08 14:00:00,19.13,19.14,19.01,19.06,95850.0,11.0799,11.0857,11.0104,11.0393,95850.0
2009-04-08 14:05:00,19.05,19.06,18.99,18.99,34650.0,11.0335,11.0393,10.9988,10.9988,34650.0
2009-04-08 14:10:00,18.99,19.04,18.99,19.03,53700.0,10.9988,11.0277,10.9988,11.022,53700.0
2009-04-08 14:15:00,19.03,19.03,18.95,18.97,52650.0,11.022,11.022,10.9756,10.9872,52650.0
2009-04-08 14:20:00,18.97,19.0,18.92,18.93,67200.0,10.9872,11.0046,10.9582,10.964,67200.0
2009-04-08 14:25:00,18.92,18.98,18.91,18.95,83400.0,10.9582,10.993,10.9525,10.9756,83400.0
2009-04-08 14:30:00,18.95,18.97,18.9,18.93,74400.0,10.9756,10.9872,10.9467,10.964,74400.0
2009-04-08 14:35:00,18.93,18.95,18.87,18.89,64650.0,10.964,10.9756,10.9293,10.9409,64650.0
2009-04-08 14:40:00,18.89,18.96,18.85,18.92,72000.0,10.9409,10.9814,10.9177,10.9582,72000.0
2009-04-08 14:45:00,18.91,18.94,18.91,18.93,42150.0,10.9525,10.9698,10.9525,10.964,42150.0
2009-04-08 14:50:00,18.93,18.93,18.84,18.85,71850.0,10.964,10.964,10.9119,10.9177,71850.0
2009-04-08 14:55:00,18.85,18.87,18.81,18.87,67500.0,10.9177,10.9293,10.8945,10.9293,67500.0
2009-04-08 15:00:00,18.86,18.87,18.74,18.77,111900.0,10.9235,10.9293,10.854,10.8714,111900.0
2009-04-08 15:05:00,18.76,18.79,18.73,18.78,102750.0,10.8656,10.8829,10.8482,10.8772,102750.0
2009-04-08 15:10:00,18.78,18.81,18.73,18.79,120000.0,10.8772,10.8945,10.8482,10.8829,120000.0
2009-04-08 15:15:00,18.8,18.91,18.79,18.9,101400.0,10.8887,10.9525,10.8829,10.9467,101400.0
2009-04-08 15:20:00,18.9,18.91,18.85,18.9,190050.0,10.9467,10.9525,10.9177,10.9467,190050.0
2009-04-08 15:25:00,18.91,18.93,18.85,18.88,98250.0,10.9525,10.964,10.9177,10.9351,98250.0
2009-04-08 15:30:00,18.88,18.93,18.85,18.91,207150.0,10.9351,10.964,10.9177,10.9525,207150.0
2009-04-08 15:35:00,18.92,19.02,18.92,19.02,84150.0,10.9582,11.0162,10.9582,11.0162,84150.0
2009-04-08 15:40:00,19.02,19.02,18.95,18.98,93750.0,11.0162,11.0162,10.9756,10.993,93750.0
2009-04-08 15:45:00,18.99,19.04,18.97,19.03,145800.0,10.9988,11.0277,10.9872,11.022,145800.0
2009-04-08 15:50:00,19.03,19.06,18.99,19.02,182550.0,11.022,11.0393,10.9988,11.0162,182550.0
2009-04-08 15:55:00,19.01,19.11,19.01,19.11,244050.0,11.0104,11.0683,11.0104,11.0683,244050.0
2009-04-09 09:30:00,19.69,20.19,19.67,20.13,221400.0,11.4042,11.6938,11.3926,11.6591,221400.0
2009-04-09 09:35:00,20.13,20.21,19.99,20.09,174000.0,11.6591,11.7054,11.578,11.6359,174000.0
2009-04-09 09:40:00,20.09,20.52,20.0,20.45,274050.0,11.6359,11.8849,11.5838,11.8444,274050.0
2009-04-09 09:45:00,20.44,20.52,20.35,20.49,175650.0,11.8386,11.8849,11.7865,11.8676,175650.0
2009-04-09 09:50:00,20.49,20.83,20.48,20.77,338250.0,11.8676,12.0645,11.8618,12.0297,338250.0
2009-04-09 09:55:00,20.77,21.02,20.76,20.97,293100.0,12.0297,12.1745,12.024,12.1456,293100.0
2009-04-09 10:00:00,20.97,21.06,20.94,21.01,254100.0,12.1456,12.1977,12.1282,12.1687,254100.0
2009-04-09 10:05:00,21.01,21.05,20.88,20.93,265500.0,12.1687,12.1919,12.0935,12.1224,265500.0
2009-04-09 10:10:00,20.92,20.97,20.84,20.96,141300.0,12.1166,12.1456,12.0703,12.1398,141300.0
2009-04-09 10:15:00,20.97,21.13,20.97,21.11,106650.0,12.1456,12.2383,12.1456,12.2267,106650.0
2009-04-09 10:20:00,21.11,21.17,20.99,21.0,131100.0,12.2267,12.2614,12.1572,12.163,131100.0
2009-04-09 10:25:00,21.0,21.06,20.95,20.99,73800.0,12.163,12.1977,12.134,12.1572,73800.0
2009-04-09 10:30:00,21.0,21.0,20.87,20.9,81150.0,12.163,12.163,12.0877,12.105,81150.0
2009-04-09 10:35:00,20.9,20.97,20.89,20.97,109800.0,12.105,12.1456,12.0992,12.1456,109800.0
2009-04-09 10:40:00,20.97,20.97,20.9,20.9,118650.0,12.1456,12.1456,12.105,12.105,118650.0
2009-04-09 10:45:00,20.9,20.93,20.86,20.9,177000.0,12.105,12.1224,12.0819,12.105,177000.0
2009-04-09 10:50:00,20.9,21.05,20.89,20.98,140100.0,12.105,12.1919,12.0992,12.1514,140100.0
2009-04-09 10:55:00,20.97,21.06,20.97,21.03,135000.0,12.1456,12.1977,12.1456,12.1803,135000.0
2009-04-09 11:00:00,21.03,21.09,20.99,21.07,174000.0,12.1803,12.2151,12.1572,12.2035,174000.0
2009-04-09 11:05:00,21.07,21.07,21.0,21.03,62100.0,12.2035,12.2035,12.163,12.1803,62100.0
2009-04-09 11:10:00,21.02,21.03,20.93,20.93,87300.0,12.1745,12.1803,12.1224,12.1224,87300.0
2009-04-09 11:15:00,20.93,21.03,20.93,21.03,202650.0,12.1224,12.1803,12.1224,12.1803,202650.0
2009-04-09 11:20:00,21.03,21.13,21.0,21.01,172350.0,12.1803,12.2383,12.163,12.1687,172350.0
2009-04-09 11:25:00,20.99,21.02,20.9,20.93,96000.0,12.1572,12.1745,12.105,12.1224,96000.0
2009-04-09 11:30:00,20.93,21.0,20.92,20.98,78150.0,12.1224,12.163,12.1166,12.1514,78150.0
2009-04-09 11:35:00,20.97,20.97,20.87,20.89,99000.0,12.1456,12.1456,12.0877,12.0992,99000.0
2009-04-09 11:40:00,20.89,20.91,20.84,20.85,91650.0,12.0992,12.1108,12.0703,12.0761,91650.0
2009-04-09 11:45:00,20.85,20.99,20.85,20.99,164100.0,12.0761,12.1572,12.0761,12.1572,164100.0
2009-04-09 11:50:00,21.0,21.05,20.99,21.02,127050.0,12.163,12.1919,12.1572,12.1745,127050.0
2009-04-09 11:55:00,21.01,21.11,21.0,21.11,118050.0,12.1687,12.2267,12.163,12.2267,118050.0
2009-04-09 12:00:00,21.11,21.17,21.11,21.11,160950.0,12.2267,12.2614,12.2267,12.2267,160950.0
2009-04-09 12:05:00,21.11,21.13,21.08,21.11,181800.0,12.2267,12.2383,12.2093,12.2267,181800.0
2009-04-09 12:10:00,21.11,21.17,21.09,21.13,123900.0,12.2267,12.2614,12.2151,12.2383,123900.0
2009-04-09 12:15:00,21.12,21.13,21.09,21.09,111300.0,12.2325,12.2383,12.2151,12.2151,111300.0
2009-04-09 12:20:00,21.09,21.1,21.06,21.07,95400.0,12.2151,12.2209,12.1977,12.2035,95400.0
2009-04-09 12:25:00,21.07,21.1,21.04,21.05,132900.0,12.2035,12.2209,12.1861,12.1919,132900.0
2009-04-09 12:30:00,21.05,21.13,21.05,21.07,82050.0,12.1919,12.2383,12.1919,12.2035,82050.0
2009-04-09 12:35:00,21.07,21.08,21.01,21.04,76050.0,12.2035,12.2093,12.1687,12.1861,76050.0
2009-04-09 12:40:00,21.04,21.12,21.04,21.1,50700.0,12.1861,12.2325,12.1861,12.2209,50700.0
2009-04-09 12:45:00,21.11,21.17,21.11,21.17,66300.0,12.2267,12.2614,12.2267,12.2614,66300.0
2009-04-09 12:50:00,21.17,21.19,21.12,21.12,77250.0,12.2614,12.273,12.2325,12.2325,77250.0
2009-04-09 12:55:00,21.12,21.12,21.09,21.09,26550.0,12.2325,12.2325,12.2151,12.2151,26550.0
2009-04-09 13:00:00,21.09,21.13,21.09,21.11,51600.0,12.2151,12.2383,12.2151,12.2267,51600.0
2009-04-09 13:05:00,21.11,21.17,21.1,21.17,40500.0,12.2267,12.2614,12.2209,12.2614,40500.0
2009-04-09 13:10:00,21.17,21.18,21.15,21.17,79350.0,12.2614,12.2672,12.2498,12.2614,79350.0
2009-04-09 13:15:00,21.17,21.21,21.13,21.2,75150.0,12.2614,12.2846,12.2383,12.2788,75150.0
2009-04-09 13:20:00,21.2,21.27,21.19,21.21,82950.0,12.2788,12.3193,12.273,12.2846,82950.0
2009-04-09 13:25:00,21.22,21.27,21.19,21.2,79650.0,12.2904,12.3193,12.273,12.2788,79650.0
2009-04-09 13:30:00,21.2,21.24,21.19,21.23,35700.0,12.2788,12.302,12.273,12.2962,35700.0
2009-04-09 13:35:00,21.23,21.23,21.19,21.19,42600.0,12.2962,12.2962,12.273,12.273,42600.0
2009-04-09 13:40:00,21.19,21.21,21.17,21.2,49800.0,12.273,12.2846,12.2614,12.2788,49800.0
2009-04-09 13:45:00,21.19,21.25,21.17,21.25,42450.0,12.273,12.3078,12.2614,12.3078,42450.0
2009-04-09 13:50:00,21.24,21.25,21.19,21.22,42150.0,12.302,12.3078,12.273,12.2904,42150.0
2009-04-09 13:55:00,21.21,21.24,21.19,21.2,44700.0,12.2846,12.302,12.273,12.2788,44700.0
2009-04-09 14:00:00,21.21,21.21,21.17,21.19,59550.0,12.2846,12.2846,12.2614,12.273,59550.0
2009-04-09 14:05:00,21.18,21.22,21.18,21.22,49200.0,12.2672,12.2904,12.2672,12.2904,49200.0
2009-04-09 14:10:00,21.22,21.25,21.19,21.22,74400.0,12.2904,12.3078,12.273,12.2904,74400.0
2009-04-09 14:15:00,21.23,21.24,21.11,21.15,74550.0,12.2962,12.302,12.2267,12.2498,74550.0
2009-04-09 14:20:00,21.15,21.15,21.11,21.11,55650.0,12.2498,12.2498,12.2267,12.2267,55650.0
2009-04-09 14:25:00,21.11,21.21,21.11,21.21,98100.0,12.2267,12.2846,12.2267,12.2846,98100.0
2009-04-09 14:30:00,21.21,21.29,21.21,21.29,129600.0,12.2846,12.3309,12.2846,12.3309,129600.0
2009-04-09 14:35:00,21.3,21.33,21.28,21.33,97200.0,12.3367,12.3541,12.3251,12.3541,97200.0
2009-04-09 14:40:00,21.33,21.37,21.31,21.32,161400.0,12.3541,12.3773,12.3425,12.3483,161400.0
2009-04-09 14:45:00,21.32,21.43,21.32,21.41,178350.0,12.3483,12.412,12.3483,12.4004,178350.0
2009-04-09 14:50:00,21.41,21.43,21.37,21.38,111150.0,12.4004,12.412,12.3773,12.383,111150.0
2009-04-09 14:55:00,21.39,21.4,21.36,21.38,66450.0,12.3888,12.3946,12.3715,12.383,66450.0
2009-04-09 15:00:00,21.39,21.4,21.35,21.39,77250.0,12.3888,12.3946,12.3657,12.3888,77250.0
2009-04-09 15:05:00,21.39,21.39,21.36,21.37,127950.0,12.3888,12.3888,12.3715,12.3773,127950.0
2009-04-09 15:10:00,21.37,21.37,21.17,21.19,201900.0,12.3773,12.3773,12.2614,12.273,201900.0
2009-04-09 15:15:00,21.18,21.28,21.17,21.27,96300.0,12.2672,12.3251,12.2614,12.3193,96300.0
2009-04-09 15:20:00,21.27,21.31,21.21,21.23,129750.0,12.3193,12.3425,12.2846,12.2962,129750.0
2009-04-09 15:25:00,21.22,21.27,21.22,21.25,108900.0,12.2904,12.3193,12.2904,12.3078,108900.0
2009-04-09 15:30:00,21.25,21.29,21.21,21.24,166650.0,12.3078,12.3309,12.2846,12.302,166650.0
2009-04-09 15:35:00,21.24,21.28,21.18,21.25,206850.0,12.302,12.3251,12.2672,12.3078,206850.0
2009-04-09 15:40:00,21.25,21.27,21.15,21.19,328200.0,12.3078,12.3193,12.2498,12.273,328200.0
2009-04-09 15:45:00,21.19,21.23,21.15,21.23,346950.0,12.273,12.2962,12.2498,12.2962,346950.0
2009-04-09 15:50:00,21.23,21.27,21.18,21.21,400800.0,12.2962,12.3193,12.2672,12.2846,400800.0
2009-04-09 15:55:00,21.21,21.28,21.19,21.28,443100.0,12.2846,12.3251,12.273,12.3251,443100.0
2009-04-13 09:30:00,21.11,21.17,20.7,20.7,114750.0,12.2267,12.2614,11.9892,11.9892,114750.0
2009-04-13 09:35:00,20.7,20.73,20.63,20.69,84000.0,11.9892,12.0066,11.9487,11.9834,84000.0
2009-04-13 09:40:00,20.69,20.69,20.52,20.55,49050.0,11.9834,11.9834,11.8849,11.9023,49050.0
2009-04-13 09:45:00,20.56,20.56,20.33,20.34,154350.0,11.9081,11.9081,11.7749,11.7807,154350.0
2009-04-13 09:50:00,20.35,20.47,20.23,20.43,114000.0,11.7865,11.856,11.717,11.8328,114000.0
2009-04-13 09:55:00,20.43,20.49,20.39,20.45,101850.0,11.8328,11.8676,11.8097,11.8444,101850.0
2009-04-13 10:00:00,20.45,20.48,20.41,20.42,45450.0,11.8444,11.8618,11.8212,11.827,45450.0
2009-04-13 10:05:00,20.42,20.47,20.35,20.47,73800.0,11.827,11.856,11.7865,11.856,73800.0
2009-04-13 10:10:00,20.47,20.55,20.45,20.53,88350.0,11.856,11.9023,11.8444,11.8907,88350.0
2009-04-13 10:15:00,20.53,20.61,20.51,20.61,67500.0,11.8907,11.9371,11.8792,11.9371,67500.0
2009-04-13 10:20:00,20.61,20.75,20.59,20.75,101850.0,11.9371,12.0182,11.9255,12.0182,101850.0
2009-04-13 10:25:00,20.75,20.75,20.56,20.57,50400.0,12.0182,12.0182,11.9081,11.9139,50400.0
2009-04-13 10:30:00,20.57,20.59,20.45,20.49,56400.0,11.9139,11.9255,11.8444,11.8676,56400.0
2009-04-13 10:35:00,20.5,20.55,20.43,20.43,62250.0,11.8734,11.9023,11.8328,11.8328,62250.0
2009-04-13 10:40:00,20.43,20.49,20.4,20.43,52200.0,11.8328,11.8676,11.8154,11.8328,52200.0
2009-04-13 10:45:00,20.43,20.5,20.43,20.49,50550.0,11.8328,11.8734,11.8328,11.8676,50550.0
2009-04-13 10:50:00,20.5,20.61,20.5,20.51,62700.0,11.8734,11.9371,11.8734,11.8792,62700.0
2009-04-13 10:55:00,20.51,20.62,20.5,20.57,63000.0,11.8792,11.9429,11.8734,11.9139,63000.0
2009-04-13 11:00:00,20.57,20.57,20.47,20.51,57300.0,11.9139,11.9139,11.856,11.8792,57300.0
2009-04-13 11:05:00,20.51,20.53,20.45,20.48,32100.0,11.8792,11.8907,11.8444,11.8618,32100.0
2009-04-13 11:10:00,20.48,20.55,20.47,20.49,33300.0,11.8618,11.9023,11.856,11.8676,33300.0
2009-04-13 11:15:00,20.49,20.55,20.45,20.55,43050.0,11.8676,11.9023,11.8444,11.9023,43050.0
2009-04-13 11:20:00,20.54,20.58,20.51,20.56,44700.0,11.8965,11.9197,11.8792,11.9081,44700.0
2009-04-13 11:25:00,20.54,20.67,20.54,20.65,50100.0,11.8965,11.9718,11.8965,11.9602,50100.0
2009-04-13 11:30:00,20.64,20.65,20.6,20.62,39300.0,11.9544,11.9602,11.9313,11.9429,39300.0
2009-04-13 11:35:00,20.61,20.61,20.55,20.59,51450.0,11.9371,11.9371,11.9023,11.9255,51450.0
2009-04-13 11:40:00,20.59,20.64,20.53,20.59,46200.0,11.9255,11.9544,11.8907,11.9255,46200.0
2009-04-13 11:45:00,20.59,20.61,20.55,20.59,37950.0,11.9255,11.9371,11.9023,11.9255,37950.0
2009-04-13 11:50:00,20.58,20.59,20.49,20.5,44100.0,11.9197,11.9255,11.8676,11.8734,44100.0
2009-04-13 11:55:00,20.51,20.56,20.5,20.53,39300.0,11.8792,11.9081,11.8734,11.8907,39300.0
2009-04-13 12:00:00,20.54,20.65,20.53,20.61,78300.0,11.8965,11.9602,11.8907,11.9371,78300.0
2009-04-13 12:05:00,20.61,20.67,20.59,20.63,35250.0,11.9371,11.9718,11.9255,11.9487,35250.0
2009-04-13 12:10:00,20.63,20.67,20.61,20.64,24450.0,11.9487,11.9718,11.9371,11.9544,24450.0
2009-04-13 12:15:00,20.64,20.69,20.63,20.69,27000.0,11.9544,11.9834,11.9487,11.9834,27000.0
2009-04-13 12:20:00,20.69,20.69,20.65,20.66,18000.0,11.9834,11.9834,11.9602,11.966,18000.0
2009-04-13 12:25:00,20.66,20.66,20.6,20.65,18900.0,11.966,11.966,11.9313,11.9602,18900.0
2009-04-13 12:30:00,20.64,20.73,20.63,20.69,48150.0,11.9544,12.0066,11.9487,11.9834,48150.0
2009-04-13 12:35:00,20.69,20.73,20.68,20.7,18750.0,11.9834,12.0066,11.9776,11.9892,18750.0
2009-04-13 12:40:00,20.69,20.75,20.68,20.71,36750.0,11.9834,12.0182,11.9776,11.995,36750.0
2009-04-13 12:45:00,20.72,20.75,20.68,20.74,55800.0,12.0008,12.0182,11.9776,12.0124,55800.0
2009-04-13 12:50:00,20.74,20.77,20.69,20.77,56400.0,12.0124,12.0297,11.9834,12.0297,56400.0
2009-04-13 12:55:00,20.77,20.79,20.76,20.76,22050.0,12.0297,12.0413,12.024,12.024,22050.0
2009-04-13 13:00:00,20.75,20.75,20.68,20.69,49800.0,12.0182,12.0182,11.9776,11.9834,49800.0
2009-04-13 13:05:00,20.69,20.69,20.65,20.65,31200.0,11.9834,11.9834,11.9602,11.9602,31200.0
2009-04-13 13:10:00,20.65,20.69,20.65,20.65,37350.0,11.9602,11.9834,11.9602,11.9602,37350.0
2009-04-13 13:15:00,20.66,20.72,20.65,20.7,27150.0,11.966,12.0008,11.9602,11.9892,27150.0
2009-04-13 13:20:00,20.71,20.8,20.7,20.77,53400.0,11.995,12.0471,11.9892,12.0297,53400.0
2009-04-13 13:25:00,20.77,20.79,20.77,20.79,16200.0,12.0297,12.0413,12.0297,12.0413,16200.0
2009-04-13 13:30:00,20.81,20.87,20.8,20.87,35700.0,12.0529,12.0877,12.0471,12.0877,35700.0
2009-04-13 13:35:00,20.87,20.87,20.79,20.8,44400.0,12.0877,12.0877,12.0413,12.0471,44400.0
2009-04-13 13:40:00,20.8,20.84,20.79,20.8,53850.0,12.0471,12.0703,12.0413,12.0471,53850.0
2009-04-13 13:45:00,20.81,20.89,20.81,20.84,71550.0,12.0529,12.0992,12.0529,12.0703,71550.0
2009-04-13 13:50:00,20.85,20.87,20.82,20.86,28500.0,12.0761,12.0877,12.0587,12.0819,28500.0
2009-04-13 13:55:00,20.86,20.87,20.83,20.85,28200.0,12.0819,12.0877,12.0645,12.0761,28200.0
2009-04-13 14:00:00,20.86,20.91,20.86,20.89,88800.0,12.0819,12.1108,12.0819,12.0992,88800.0
2009-04-13 14:05:00,20.88,20.92,20.87,20.88,71850.0,12.0935,12.1166,12.0877,12.0935,71850.0
2009-04-13 14:10:00,20.89,20.89,20.81,20.83,95100.0,12.0992,12.0992,12.0529,12.0645,95100.0
2009-04-13 14:15:00,20.83,20.87,20.79,20.85,89850.0,12.0645,12.0877,12.0413,12.0761,89850.0
2009-04-13 14:20:00,20.86,20.91,20.84,20.9,45900.0,12.0819,12.1108,12.0703,12.105,45900.0
2009-04-13 14:25:00,20.9,20.93,20.86,20.87,86700.0,12.105,12.1224,12.0819,12.0877,86700.0
2009-04-13 14:30:00,20.87,20.93,20.86,20.92,74550.0,12.0877,12.1224,12.0819,12.1166,74550.0
2009-04-13 14:35:00,20.92,20.93,20.87,20.87,53550.0,12.1166,12.1224,12.0877,12.0877,53550.0
2009-04-13 14:40:00,20.88,20.93,20.84,20.89,64800.0,12.0935,12.1224,12.0703,12.0992,64800.0
2009-04-13 14:45:00,20.88,20.89,20.83,20.85,61800.0,12.0935,12.0992,12.0645,12.0761,61800.0
2009-04-13 14:50:00,20.85,20.87,20.83,20.87,58800.0,12.0761,12.0877,12.0645,12.0877,58800.0
2009-04-13 14:55:00,20.87,20.91,20.84,20.84,51450.0,12.0877,12.1108,12.0703,12.0703,51450.0
2009-04-13 15:00:00,20.85,20.96,20.79,20.96,157650.0,12.0761,12.1398,12.0413,12.1398,157650.0
2009-04-13 15:05:00,20.97,21.02,20.95,21.01,101850.0,12.1456,12.1745,12.134,12.1687,101850.0
2009-04-13 15:10:00,21.0,21.06,20.99,21.06,90600.0,12.163,12.1977,12.1572,12.1977,90600.0
2009-04-13 15:15:00,21.05,21.15,21.05,21.14,128700.0,12.1919,12.2498,12.1919,12.244,128700.0
2009-04-13 15:20:00,21.14,21.15,21.09,21.1,132600.0,12.244,12.2498,12.2151,12.2209,132600.0
2009-04-13 15:25:00,21.1,21.17,21.08,21.16,93600.0,12.2209,12.2614,12.2093,12.2556,93600.0
2009-04-13 15:30:00,21.15,21.17,21.09,21.12,134400.0,12.2498,12.2614,12.2151,12.2325,134400.0
2009-04-13 15:35:00,21.13,21.15,21.07,21.12,120000.0,12.2383,12.2498,12.2035,12.2325,120000.0
2009-04-13 15:40:00,21.12,21.17,21.03,21.15,206850.0,12.2325,12.2614,12.1803,12.2498,206850.0
2009-04-13 15:45:00,21.15,21.17,21.08,21.09,158250.0,12.2498,12.2614,12.2093,12.2151,158250.0
2009-04-13 15:50:00,21.08,21.13,21.0,21.05,186600.0,12.2093,12.2383,12.163,12.1919,186600.0
2009-04-13 15:55:00,21.05,21.06,20.97,20.97,215100.0,12.1919,12.1977,12.1456,12.1456,215100.0
2009-04-14 09:30:00,20.37,20.61,20.34,20.59,121800.0,11.7981,11.9371,11.7807,11.9255,121800.0
2009-04-14 09:35:00,20.59,20.77,20.57,20.75,180600.0,11.9255,12.0297,11.9139,12.0182,180600.0
2009-04-14 09:40:00,20.75,20.81,20.68,20.7,128250.0,12.0182,12.0529,11.9776,11.9892,128250.0
2009-04-14 09:45:00,20.68,20.72,20.56,20.72,93450.0,11.9776,12.0008,11.9081,12.0008,93450.0
2009-04-14 09:50:00,20.72,20.73,20.65,20.69,105300.0,12.0008,12.0066,11.9602,11.9834,105300.0
2009-04-14 09:55:00,20.68,20.79,20.65,20.78,75300.0,11.9776,12.0413,11.9602,12.0355,75300.0
2009-04-14 10:00:00,20.78,20.85,20.75,20.79,89550.0,12.0355,12.0761,12.0182,12.0413,89550.0
2009-04-14 10:05:00,20.81,20.84,20.69,20.71,37350.0,12.0529,12.0703,11.9834,11.995,37350.0
2009-04-14 10:10:00,20.7,20.75,20.67,20.68,59850.0,11.9892,12.0182,11.9718,11.9776,59850.0
2009-04-14 10:15:00,20.67,20.76,20.63,20.7,47100.0,11.9718,12.024,11.9487,11.9892,47100.0
2009-04-14 10:20:00,20.7,20.73,20.66,20.69,55950.0,11.9892,12.0066,11.966,11.9834,55950.0
2009-04-14 10:25:00,20.7,20.88,20.67,20.88,69450.0,11.9892,12.0935,11.9718,12.0935,69450.0
2009-04-14 10:30:00,20.88,20.96,20.85,20.93,82500.0,12.0935,12.1398,12.0761,12.1224,82500.0
2009-04-14 10:35:00,20.93,20.93,20.87,20.87,42450.0,12.1224,12.1224,12.0877,12.0877,42450.0
2009-04-14 10:40:00,20.87,20.95,20.84,20.95,49950.0,12.0877,12.134,12.0703,12.134,49950.0
2009-04-14 10:45:00,20.95,20.97,20.87,20.88,38850.0,12.134,12.1456,12.0877,12.0935,38850.0
2009-04-14 10:50:00,20.89,20.9,20.85,20.86,29550.0,12.0992,12.105,12.0761,12.0819,29550.0
2009-04-14 10:55:00,20.86,20.87,20.81,20.85,24000.0,12.0819,12.0877,12.0529,12.0761,24000.0
2009-04-14 11:00:00,20.85,20.86,20.82,20.84,33900.0,12.0761,12.0819,12.0587,12.0703,33900.0
2009-04-14 11:05:00,20.85,20.93,20.82,20.93,186900.0,12.0761,12.1224,12.0587,12.1224,186900.0
2009-04-14 11:10:00,20.93,20.95,20.91,20.95,58950.0,12.1224,12.134,12.1108,12.134,58950.0
2009-04-14 11:15:00,20.95,21.01,20.95,20.99,122550.0,12.134,12.1687,12.134,12.1572,122550.0
2009-04-14 11:20:00,20.99,21.01,20.87,20.9,151200.0,12.1572,12.1687,12.0877,12.105,151200.0
2009-04-14 11:25:00,20.89,20.95,20.83,20.84,117450.0,12.0992,12.134,12.0645,12.0703,117450.0
2009-04-14 11:30:00,20.83,20.9,20.83,20.9,65700.0,12.0645,12.105,12.0645,12.105,65700.0
2009-04-14 11:35:00,20.91,20.99,20.91,20.98,121050.0,12.1108,12.1572,12.1108,12.1514,121050.0
2009-04-14 11:40:00,20.98,21.01,20.97,20.97,62700.0,12.1514,12.1687,12.1456,12.1456,62700.0
2009-04-14 11:45:00,20.97,21.04,20.97,20.97,65100.0,12.1456,12.1861,12.1456,12.1456,65100.0
2009-04-14 11:50:00,20.98,20.99,20.95,20.97,69750.0,12.1514,12.1572,12.134,12.1456,69750.0
2009-04-14 11:55:00,20.97,20.97,20.91,20.91,40350.0,12.1456,12.1456,12.1108,12.1108,40350.0
2009-04-14 12:00:00,20.91,20.91,20.83,20.9,27450.0,12.1108,12.1108,12.0645,12.105,27450.0
2009-04-14 12:05:00,20.91,20.91,20.83,20.83,88050.0,12.1108,12.1108,12.0645,12.0645,88050.0
2009-04-14 12:10:00,20.83,20.86,20.83,20.83,103650.0,12.0645,12.0819,12.0645,12.0645,103650.0
2009-04-14 12:15:00,20.83,20.85,20.81,20.85,58800.0,12.0645,12.0761,12.0529,12.0761,58800.0
2009-04-14 12:20:00,20.85,20.85,20.77,20.83,56250.0,12.0761,12.0761,12.0297,12.0645,56250.0
2009-04-14 12:25:00,20.83,20.92,20.82,20.92,69900.0,12.0645,12.1166,12.0587,12.1166,69900.0
2009-04-14 12:30:00,20.92,20.96,20.92,20.95,47850.0,12.1166,12.1398,12.1166,12.134,47850.0
2009-04-14 12:35:00,20.95,20.95,20.9,20.91,73500.0,12.134,12.134,12.105,12.1108,73500.0
2009-04-14 12:40:00,20.92,20.92,20.72,20.74,80550.0,12.1166,12.1166,12.0008,12.0124,80550.0
2009-04-14 12:45:00,20.73,20.75,20.56,20.59,125550.0,12.0066,12.0182,11.9081,11.9255,125550.0
2009-04-14 12:50:00,20.59,20.63,20.53,20.55,164550.0,11.9255,11.9487,11.8907,11.9023,164550.0
2009-04-14 12:55:00,20.54,20.55,20.45,20.49,106800.0,11.8965,11.9023,11.8444,11.8676,106800.0
2009-04-14 13:00:00,20.49,20.57,20.48,20.57,94350.0,11.8676,11.9139,11.8618,11.9139,94350.0
2009-04-14 13:05:00,20.57,20.59,20.55,20.55,64950.0,11.9139,11.9255,11.9023,11.9023,64950.0
2009-04-14 13:10:00,20.55,20.61,20.49,20.61,48300.0,11.9023,11.9371,11.8676,11.9371,48300.0
2009-04-14 13:15:00,20.62,20.63,20.58,20.6,32250.0,11.9429,11.9487,11.9197,11.9313,32250.0
2009-04-14 13:20:00,20.59,20.6,20.53,20.59,51300.0,11.9255,11.9313,11.8907,11.9255,51300.0
2009-04-14 13:25:00,20.6,20.67,20.59,20.67,39000.0,11.9313,11.9718,11.9255,11.9718,39000.0
2009-04-14 13:30:00,20.65,20.71,20.64,20.69,33750.0,11.9602,11.995,11.9544,11.9834,33750.0
2009-04-14 13:35:00,20.68,20.68,20.64,20.66,56850.0,11.9776,11.9776,11.9544,11.966,56850.0
2009-04-14 13:40:00,20.67,20.69,20.66,20.69,34500.0,11.9718,11.9834,11.966,11.9834,34500.0
2009-04-14 13:45:00,20.71,20.71,20.67,20.67,51750.0,11.995,11.995,11.9718,11.9718,51750.0
2009-04-14 13:50:00,20.67,20.71,20.66,20.67,54000.0,11.9718,11.995,11.966,11.9718,54000.0
2009-04-14 13:55:00,20.67,20.76,20.66,20.75,54450.0,11.9718,12.024,11.966,12.0182,54450.0
2009-04-14 14:00:00,20.75,20.77,20.72,20.75,81900.0,12.0182,12.0297,12.0008,12.0182,81900.0
2009-04-14 14:05:00,20.75,20.76,20.71,20.75,48300.0,12.0182,12.024,11.995,12.0182,48300.0
2009-04-14 14:10:00,20.74,20.81,20.71,20.8,54000.0,12.0124,12.0529,11.995,12.0471,54000.0
2009-04-14 14:15:00,20.8,20.84,20.77,20.8,75750.0,12.0471,12.0703,12.0297,12.0471,75750.0
2009-04-14 14:20:00,20.81,20.93,20.79,20.91,39150.0,12.0529,12.1224,12.0413,12.1108,39150.0
2009-04-14 14:25:00,20.9,20.91,20.87,20.89,69150.0,12.105,12.1108,12.0877,12.0992,69150.0
2009-04-14 14:30:00,20.89,20.92,20.84,20.85,33600.0,12.0992,12.1166,12.0703,12.0761,33600.0
2009-04-14 14:35:00,20.85,20.86,20.82,20.86,46200.0,12.0761,12.0819,12.0587,12.0819,46200.0
2009-04-14 14:40:00,20.86,20.89,20.83,20.84,66900.0,12.0819,12.0992,12.0645,12.0703,66900.0
2009-04-14 14:45:00,20.85,20.87,20.78,20.78,35700.0,12.0761,12.0877,12.0355,12.0355,35700.0
2009-04-14 14:50:00,20.79,20.79,20.69,20.73,78000.0,12.0413,12.0413,11.9834,12.0066,78000.0
2009-04-14 14:55:00,20.73,20.91,20.72,20.91,61050.0,12.0066,12.1108,12.0008,12.1108,61050.0
2009-04-14 15:00:00,20.91,20.96,20.89,20.89,51750.0,12.1108,12.1398,12.0992,12.0992,51750.0
2009-04-14 15:05:00,20.89,20.91,20.83,20.83,51600.0,12.0992,12.1108,12.0645,12.0645,51600.0
2009-04-14 15:10:00,20.83,20.87,20.79,20.85,64350.0,12.0645,12.0877,12.0413,12.0761,64350.0
2009-04-14 15:15:00,20.83,20.94,20.83,20.93,59850.0,12.0645,12.1282,12.0645,12.1224,59850.0
2009-04-14 15:20:00,20.92,20.93,20.86,20.87,74250.0,12.1166,12.1224,12.0819,12.0877,74250.0
2009-04-14 15:25:00,20.87,20.89,20.77,20.84,96750.0,12.0877,12.0992,12.0297,12.0703,96750.0
2009-04-14 15:30:00,20.83,20.87,20.79,20.81,99150.0,12.0645,12.0877,12.0413,12.0529,99150.0
2009-04-14 15:35:00,20.81,20.85,20.75,20.75,136800.0,12.0529,12.0761,12.0182,12.0182,136800.0
2009-04-14 15:40:00,20.75,20.83,20.71,20.76,117000.0,12.0182,12.0645,11.995,12.024,117000.0
2009-04-14 15:45:00,20.77,20.83,20.75,20.75,164400.0,12.0297,12.0645,12.0182,12.0182,164400.0
2009-04-14 15:50:00,20.76,20.82,20.71,20.71,215100.0,12.024,12.0587,11.995,11.995,215100.0
2009-04-14 15:55:00,20.72,20.78,20.7,20.75,329850.0,12.0008,12.0355,11.9892,12.0182,329850.0
2009-04-15 09:30:00,20.57,20.57,20.31,20.34,95850.0,11.9139,11.9139,11.7633,11.7807,95850.0
2009-04-15 09:35:00,20.34,20.41,20.31,20.32,144750.0,11.7807,11.8212,11.7633,11.7691,144750.0
2009-04-15 09:40:00,20.31,20.45,20.21,20.45,151500.0,11.7633,11.8444,11.7054,11.8444,151500.0
2009-04-15 09:45:00,20.45,20.48,20.36,20.39,67200.0,11.8444,11.8618,11.7923,11.8097,67200.0
2009-04-15 09:50:00,20.41,20.65,20.4,20.57,61650.0,11.8212,11.9602,11.8154,11.9139,61650.0
2009-04-15 09:55:00,20.57,20.65,20.47,20.62,130350.0,11.9139,11.9602,11.856,11.9429,130350.0
2009-04-15 10:00:00,20.63,20.65,20.57,20.6,54750.0,11.9487,11.9602,11.9139,11.9313,54750.0
2009-04-15 10:05:00,20.59,20.67,20.57,20.67,49200.0,11.9255,11.9718,11.9139,11.9718,49200.0
2009-04-15 10:10:00,20.66,20.71,20.64,20.66,35700.0,11.966,11.995,11.9544,11.966,35700.0
2009-04-15 10:15:00,20.66,20.68,20.63,20.65,34500.0,11.966,11.9776,11.9487,11.9602,34500.0
2009-04-15 10:20:00,20.65,20.73,20.65,20.71,30600.0,11.9602,12.0066,11.9602,11.995,30600.0
2009-04-15 10:25:00,20.71,20.75,20.69,20.71,27900.0,11.995,12.0182,11.9834,11.995,27900.0
2009-04-15 10:30:00,20.72,20.73,20.64,20.73,44700.0,12.0008,12.0066,11.9544,12.0066,44700.0
2009-04-15 10:35:00,20.71,20.74,20.67,20.69,16650.0,11.995,12.0124,11.9718,11.9834,16650.0
2009-04-15 10:40:00,20.69,20.71,20.63,20.67,24150.0,11.9834,11.995,11.9487,11.9718,24150.0
2009-04-15 10:45:00,20.69,20.73,20.65,20.65,42450.0,11.9834,12.0066,11.9602,11.9602,42450.0
2009-04-15 10:50:00,20.64,20.65,20.59,20.61,24600.0,11.9544,11.9602,11.9255,11.9371,24600.0
2009-04-15 10:55:00,20.61,20.64,20.57,20.57,17100.0,11.9371,11.9544,11.9139,11.9139,17100.0
2009-04-15 11:00:00,20.57,20.62,20.55,20.55,19950.0,11.9139,11.9429,11.9023,11.9023,19950.0
2009-04-15 11:05:00,20.56,20.56,20.53,20.55,12900.0,11.9081,11.9081,11.8907,11.9023,12900.0
2009-04-15 11:10:00,20.55,20.59,20.55,20.57,14250.0,11.9023,11.9255,11.9023,11.9139,14250.0
2009-04-15 11:15:00,20.56,20.57,20.5,20.57,51450.0,11.9081,11.9139,11.8734,11.9139,51450.0
2009-04-15 11:20:00,20.58,20.65,20.58,20.64,38850.0,11.9197,11.9602,11.9197,11.9544,38850.0
2009-04-15 11:25:00,20.65,20.66,20.57,20.57,45000.0,11.9602,11.966,11.9139,11.9139,45000.0
2009-04-15 11:30:00,20.57,20.68,20.57,20.67,33750.0,11.9139,11.9776,11.9139,11.9718,33750.0
2009-04-15 11:35:00,20.67,20.73,20.67,20.69,29850.0,11.9718,12.0066,11.9718,11.9834,29850.0
2009-04-15 11:40:00,20.69,20.72,20.65,20.66,30000.0,11.9834,12.0008,11.9602,11.966,30000.0
2009-04-15 11:45:00,20.66,20.68,20.62,20.68,28050.0,11.966,11.9776,11.9429,11.9776,28050.0
2009-04-15 11:50:00,20.68,20.72,20.6,20.61,48900.0,11.9776,12.0008,11.9313,11.9371,48900.0
2009-04-15 11:55:00,20.61,20.73,20.61,20.69,28350.0,11.9371,12.0066,11.9371,11.9834,28350.0
2009-04-15 12:00:00,20.69,20.73,20.69,20.71,22350.0,11.9834,12.0066,11.9834,11.995,22350.0
2009-04-15 12:05:00,20.72,20.77,20.7,20.73,75750.0,12.0008,12.0297,11.9892,12.0066,75750.0
2009-04-15 12:10:00,20.73,20.73,20.71,20.71,43650.0,12.0066,12.0066,11.995,11.995,43650.0
2009-04-15 12:15:00,20.71,20.71,20.65,20.69,21750.0,11.995,11.995,11.9602,11.9834,21750.0
2009-04-15 12:20:00,20.69,20.75,20.65,20.67,41700.0,11.9834,12.0182,11.9602,11.9718,41700.0
2009-04-15 12:25:00,20.67,20.69,20.64,20.65,16800.0,11.9718,11.9834,11.9544,11.9602,16800.0
2009-04-15 12:30:00,20.65,20.7,20.65,20.66,19500.0,11.9602,11.9892,11.9602,11.966,19500.0
2009-04-15 12:35:00,20.66,20.7,20.66,20.67,17100.0,11.966,11.9892,11.966,11.9718,17100.0
2009-04-15 12:40:00,20.67,20.7,20.66,20.67,15450.0,11.9718,11.9892,11.966,11.9718,15450.0
2009-04-15 12:45:00,20.67,20.75,20.67,20.71,37950.0,11.9718,12.0182,11.9718,11.995,37950.0
2009-04-15 12:50:00,20.71,20.76,20.71,20.73,44700.0,11.995,12.024,11.995,12.0066,44700.0
2009-04-15 12:55:00,20.73,20.76,20.73,20.75,17400.0,12.0066,12.024,12.0066,12.0182,17400.0
2009-04-15 13:00:00,20.76,20.81,20.7,20.79,137400.0,12.024,12.0529,11.9892,12.0413,137400.0
2009-04-15 13:05:00,20.78,20.78,20.71,20.75,24750.0,12.0355,12.0355,11.995,12.0182,24750.0
2009-04-15 13:10:00,20.75,20.78,20.73,20.73,19800.0,12.0182,12.0355,12.0066,12.0066,19800.0
2009-04-15 13:15:00,20.73,20.74,20.71,20.71,28050.0,12.0066,12.0124,11.995,11.995,28050.0
2009-04-15 13:20:00,20.71,20.75,20.67,20.69,41400.0,11.995,12.0182,11.9718,11.9834,41400.0
2009-04-15 13:25:00,20.69,20.73,20.67,20.71,37950.0,11.9834,12.0066,11.9718,11.995,37950.0
2009-04-15 13:30:00,20.7,20.71,20.69,20.71,34200.0,11.9892,11.995,11.9834,11.995,34200.0
2009-04-15 13:35:00,20.71,20.71,20.65,20.65,29850.0,11.995,11.995,11.9602,11.9602,29850.0
2009-04-15 13:40:00,20.65,20.65,20.61,20.62,24900.0,11.9602,11.9602,11.9371,11.9429,24900.0
2009-04-15 13:45:00,20.62,20.65,20.57,20.57,66600.0,11.9429,11.9602,11.9139,11.9139,66600.0
2009-04-15 13:50:00,20.57,20.65,20.57,20.57,83400.0,11.9139,11.9602,11.9139,11.9139,83400.0
2009-04-15 13:55:00,20.58,20.63,20.57,20.63,31800.0,11.9197,11.9487,11.9139,11.9487,31800.0
2009-04-15 14:00:00,20.63,20.73,20.6,20.7,47850.0,11.9487,12.0066,11.9313,11.9892,47850.0
2009-04-15 14:05:00,20.7,20.73,20.66,20.7,42150.0,11.9892,12.0066,11.966,11.9892,42150.0
2009-04-15 14:10:00,20.71,20.71,20.62,20.62,30450.0,11.995,11.995,11.9429,11.9429,30450.0
2009-04-15 14:15:00,20.62,20.64,20.53,20.53,52500.0,11.9429,11.9544,11.8907,11.8907,52500.0
2009-04-15 14:20:00,20.53,20.54,20.49,20.49,37500.0,11.8907,11.8965,11.8676,11.8676,37500.0
2009-04-15 14:25:00,20.49,20.5,20.45,20.45,45300.0,11.8676,11.8734,11.8444,11.8444,45300.0
2009-04-15 14:30:00,20.45,20.53,20.43,20.49,55200.0,11.8444,11.8907,11.8328,11.8676,55200.0
2009-04-15 14:35:00,20.5,20.55,20.48,20.49,63000.0,11.8734,11.9023,11.8618,11.8676,63000.0
2009-04-15 14:40:00,20.49,20.5,20.42,20.47,49350.0,11.8676,11.8734,11.827,11.856,49350.0
2009-04-15 14:45:00,20.47,20.52,20.45,20.51,41100.0,11.856,11.8849,11.8444,11.8792,41100.0
2009-04-15 14:50:00,20.51,20.55,20.51,20.51,53250.0,11.8792,11.9023,11.8792,11.8792,53250.0
2009-04-15 14:55:00,20.51,20.51,20.45,20.49,54450.0,11.8792,11.8792,11.8444,11.8676,54450.0
2009-04-15 15:00:00,20.49,20.65,20.49,20.59,61800.0,11.8676,11.9602,11.8676,11.9255,61800.0
2009-04-15 15:05:00,20.58,20.66,20.55,20.57,76800.0,11.9197,11.966,11.9023,11.9139,76800.0
2009-04-15 15:10:00,20.57,20.69,20.54,20.65,167100.0,11.9139,11.9834,11.8965,11.9602,167100.0
2009-04-15 15:15:00,20.65,20.72,20.63,20.67,53700.0,11.9602,12.0008,11.9487,11.9718,53700.0
2009-04-15 15:20:00,20.68,20.73,20.66,20.73,70650.0,11.9776,12.0066,11.966,12.0066,70650.0
2009-04-15 15:25:00,20.72,20.74,20.67,20.73,83550.0,12.0008,12.0124,11.9718,12.0066,83550.0
2009-04-15 15:30:00,20.72,20.77,20.67,20.73,75450.0,12.0008,12.0297,11.9718,12.0066,75450.0
2009-04-15 15:35:00,20.73,20.79,20.7,20.74,83700.0,12.0066,12.0413,11.9892,12.0124,83700.0
2009-04-15 15:40:00,20.75,20.81,20.75,20.77,100800.0,12.0182,12.0529,12.0182,12.0297,100800.0
2009-04-15 15:45:00,20.77,20.83,20.75,20.81,136200.0,12.0297,12.0645,12.0182,12.0529,136200.0
2009-04-15 15:50:00,20.81,20.91,20.61,20.91,328200.0,12.0529,12.1108,11.9371,12.1108,328200.0
2009-04-15 15:55:00,20.91,20.92,20.64,20.72,378750.0,12.1108,12.1166,11.9544,12.0008,378750.0
2009-04-16 09:30:00,21.32,21.32,20.9,20.97,103800.0,12.3483,12.3483,12.105,12.1456,103800.0
2009-04-16 09:35:00,20.97,21.16,20.94,21.07,46800.0,12.1456,12.2556,12.1282,12.2035,46800.0
2009-04-16 09:40:00,21.07,21.07,20.96,21.01,43050.0,12.2035,12.2035,12.1398,12.1687,43050.0
2009-04-16 09:45:00,21.01,21.07,20.96,21.05,41100.0,12.1687,12.2035,12.1398,12.1919,41100.0
2009-04-16 09:50:00,21.06,21.06,20.95,21.06,65400.0,12.1977,12.1977,12.134,12.1977,65400.0
2009-04-16 09:55:00,21.07,21.15,21.06,21.08,64800.0,12.2035,12.2498,12.1977,12.2093,64800.0
2009-04-16 10:00:00,21.09,21.13,20.94,20.95,49050.0,12.2151,12.2383,12.1282,12.134,49050.0
2009-04-16 10:05:00,20.95,21.01,20.93,20.96,55650.0,12.134,12.1687,12.1224,12.1398,55650.0
2009-04-16 10:10:00,20.95,20.97,20.91,20.93,29550.0,12.134,12.1456,12.1108,12.1224,29550.0
2009-04-16 10:15:00,20.95,20.98,20.92,20.93,21750.0,12.134,12.1514,12.1166,12.1224,21750.0
2009-04-16 10:20:00,20.93,20.97,20.84,20.84,47250.0,12.1224,12.1456,12.0703,12.0703,47250.0
2009-04-16 10:25:00,20.85,20.94,20.85,20.93,48750.0,12.0761,12.1282,12.0761,12.1224,48750.0
2009-04-16 10:30:00,20.93,21.01,20.93,20.96,38250.0,12.1224,12.1687,12.1224,12.1398,38250.0
2009-04-16 10:35:00,20.97,20.97,20.89,20.95,37200.0,12.1456,12.1456,12.0992,12.134,37200.0
2009-04-16 10:40:00,20.94,20.94,20.85,20.85,37950.0,12.1282,12.1282,12.0761,12.0761,37950.0
2009-04-16 10:45:00,20.85,20.85,20.75,20.81,70950.0,12.0761,12.0761,12.0182,12.0529,70950.0
2009-04-16 10:50:00,20.81,20.81,20.76,20.76,25950.0,12.0529,12.0529,12.024,12.024,25950.0
2009-04-16 10:55:00,20.75,20.83,20.74,20.83,27000.0,12.0182,12.0645,12.0124,12.0645,27000.0
2009-04-16 11:00:00,20.83,20.9,20.83,20.87,55350.0,12.0645,12.105,12.0645,12.0877,55350.0
2009-04-16 11:05:00,20.88,20.93,20.86,20.93,25650.0,12.0935,12.1224,12.0819,12.1224,25650.0
2009-04-16 11:10:00,20.93,20.95,20.9,20.94,30450.0,12.1224,12.134,12.105,12.1282,30450.0
2009-04-16 11:15:00,20.94,20.94,20.89,20.92,30150.0,12.1282,12.1282,12.0992,12.1166,30150.0
2009-04-16 11:20:00,20.92,20.95,20.9,20.92,19950.0,12.1166,12.134,12.105,12.1166,19950.0
2009-04-16 11:25:00,20.92,20.96,20.92,20.96,19050.0,12.1166,12.1398,12.1166,12.1398,19050.0
2009-04-16 11:30:00,20.97,21.01,20.95,20.99,19200.0,12.1456,12.1687,12.134,12.1572,19200.0
2009-04-16 11:35:00,20.99,21.02,20.93,20.98,55350.0,12.1572,12.1745,12.1224,12.1514,55350.0
2009-04-16 11:40:00,20.99,21.02,20.93,20.93,82050.0,12.1572,12.1745,12.1224,12.1224,82050.0
2009-04-16 11:45:00,20.94,21.03,20.92,20.99,53700.0,12.1282,12.1803,12.1166,12.1572,53700.0
2009-04-16 11:50:00,20.99,20.99,20.95,20.97,41700.0,12.1572,12.1572,12.134,12.1456,41700.0
2009-04-16 11:55:00,20.97,21.01,20.95,20.99,62700.0,12.1456,12.1687,12.134,12.1572,62700.0
2009-04-16 12:00:00,20.99,20.99,20.95,20.96,48150.0,12.1572,12.1572,12.134,12.1398,48150.0
2009-04-16 12:05:00,20.95,21.01,20.95,21.0,30300.0,12.134,12.1687,12.134,12.163,30300.0
2009-04-16 12:10:00,21.0,21.09,20.99,21.06,86250.0,12.163,12.2151,12.1572,12.1977,86250.0
2009-04-16 12:15:00,21.06,21.11,21.05,21.11,49350.0,12.1977,12.2267,12.1919,12.2267,49350.0
2009-04-16 12:20:00,21.12,21.13,21.06,21.07,37800.0,12.2325,12.2383,12.1977,12.2035,37800.0
2009-04-16 12:25:00,21.07,21.09,21.05,21.09,32700.0,12.2035,12.2151,12.1919,12.2151,32700.0
2009-04-16 12:30:00,21.07,21.12,21.05,21.11,37950.0,12.2035,12.2325,12.1919,12.2267,37950.0
2009-04-16 12:35:00,21.12,21.12,21.05,21.06,42000.0,12.2325,12.2325,12.1919,12.1977,42000.0
2009-04-16 12:40:00,21.05,21.12,21.05,21.12,38550.0,12.1919,12.2325,12.1919,12.2325,38550.0
2009-04-16 12:45:00,21.12,21.23,21.12,21.2,67800.0,12.2325,12.2962,12.2325,12.2788,67800.0
2009-04-16 12:50:00,21.2,21.29,21.19,21.28,44550.0,12.2788,12.3309,12.273,12.3251,44550.0
2009-04-16 12:55:00,21.27,21.3,21.24,21.24,56400.0,12.3193,12.3367,12.302,12.302,56400.0
2009-04-16 13:00:00,21.24,21.29,21.24,21.25,49350.0,12.302,12.3309,12.302,12.3078,49350.0
2009-04-16 13:05:00,21.26,21.26,21.18,21.2,50250.0,12.3135,12.3135,12.2672,12.2788,50250.0
2009-04-16 13:10:00,21.19,21.19,21.1,21.12,108000.0,12.273,12.273,12.2209,12.2325,108000.0
2009-04-16 13:15:00,21.16,21.17,21.11,21.15,52500.0,12.2556,12.2614,12.2267,12.2498,52500.0
2009-04-16 13:20:00,21.14,21.18,21.13,21.18,85800.0,12.244,12.2672,12.2383,12.2672,85800.0
2009-04-16 13:25:00,21.18,21.21,21.15,21.21,72000.0,12.2672,12.2846,12.2498,12.2846,72000.0
2009-04-16 13:30:00,21.2,21.21,21.13,21.14,57150.0,12.2788,12.2846,12.2383,12.244,57150.0
2009-04-16 13:35:00,21.14,21.2,21.13,21.15,34200.0,12.244,12.2788,12.2383,12.2498,34200.0
2009-04-16 13:40:00,21.14,21.17,21.13,21.15,28050.0,12.244,12.2614,12.2383,12.2498,28050.0
2009-04-16 13:45:00,21.15,21.17,21.13,21.13,31200.0,12.2498,12.2614,12.2383,12.2383,31200.0
2009-04-16 13:50:00,21.13,21.17,21.12,21.13,35850.0,12.2383,12.2614,12.2325,12.2383,35850.0
2009-04-16 13:55:00,21.12,21.21,21.11,21.17,70050.0,12.2325,12.2846,12.2267,12.2614,70050.0
2009-04-16 14:00:00,21.17,21.24,21.17,21.21,30450.0,12.2614,12.302,12.2614,12.2846,30450.0
2009-04-16 14:05:00,21.21,21.29,21.2,21.29,44400.0,12.2846,12.3309,12.2788,12.3309,44400.0
2009-04-16 14:10:00,21.3,21.37,21.28,21.37,77100.0,12.3367,12.3773,12.3251,12.3773,77100.0
2009-04-16 14:15:00,21.37,21.39,21.31,21.33,44550.0,12.3773,12.3888,12.3425,12.3541,44550.0
2009-04-16 14:20:00,21.33,21.39,21.33,21.33,64950.0,12.3541,12.3888,12.3541,12.3541,64950.0
2009-04-16 14:25:00,21.35,21.45,21.35,21.42,96300.0,12.3657,12.4236,12.3657,12.4062,96300.0
2009-04-16 14:30:00,21.42,21.46,21.4,21.44,44550.0,12.4062,12.4294,12.3946,12.4178,44550.0
2009-04-16 14:35:00,21.45,21.53,21.44,21.49,68550.0,12.4236,12.4699,12.4178,12.4468,68550.0
2009-04-16 14:40:00,21.49,21.6,21.49,21.58,85800.0,12.4468,12.5105,12.4468,12.4989,85800.0
2009-04-16 14:45:00,21.59,21.66,21.58,21.64,115950.0,12.5047,12.5452,12.4989,12.5336,115950.0
2009-04-16 14:50:00,21.63,21.75,21.63,21.69,126450.0,12.5278,12.5973,12.5278,12.5626,126450.0
2009-04-16 14:55:00,21.69,21.73,21.66,21.69,94800.0,12.5626,12.5858,12.5452,12.5626,94800.0
2009-04-16 15:00:00,21.7,21.73,21.65,21.71,119250.0,12.5684,12.5858,12.5394,12.5742,119250.0
2009-04-16 15:05:00,21.7,21.82,21.66,21.8,157050.0,12.5684,12.6379,12.5452,12.6263,157050.0
2009-04-16 15:10:00,21.8,21.92,21.8,21.83,158400.0,12.6263,12.6958,12.6263,12.6437,158400.0
2009-04-16 15:15:00,21.83,21.99,21.83,21.98,163800.0,12.6437,12.7364,12.6437,12.7306,163800.0
2009-04-16 15:20:00,21.97,22.0,21.93,21.95,192300.0,12.7248,12.7421,12.7016,12.7132,192300.0
2009-04-16 15:25:00,21.94,21.99,21.87,21.87,133500.0,12.7074,12.7364,12.6668,12.6668,133500.0
2009-04-16 15:30:00,21.87,21.89,21.8,21.81,190050.0,12.6668,12.6784,12.6263,12.6321,190050.0
2009-04-16 15:35:00,21.81,21.86,21.77,21.85,218400.0,12.6321,12.6611,12.6089,12.6553,218400.0
2009-04-16 15:40:00,21.85,21.88,21.71,21.73,219150.0,12.6553,12.6726,12.5742,12.5858,219150.0
2009-04-16 15:45:00,21.73,21.83,21.73,21.75,261450.0,12.5858,12.6437,12.5858,12.5973,261450.0
2009-04-16 15:50:00,21.75,21.93,21.75,21.81,353850.0,12.5973,12.7016,12.5973,12.6321,353850.0
2009-04-16 15:55:00,21.82,21.85,21.79,21.83,457350.0,12.6379,12.6553,12.6205,12.6437,457350.0
2009-04-17 09:30:00,21.35,22.0,21.35,21.99,841350.0,12.3657,12.7421,12.3657,12.7364,841350.0
2009-04-17 09:35:00,21.99,21.99,21.75,21.87,101550.0,12.7364,12.7364,12.5973,12.6668,101550.0
2009-04-17 09:40:00,21.87,21.93,21.75,21.81,134250.0,12.6668,12.7016,12.5973,12.6321,134250.0
2009-04-17 09:45:00,21.81,21.83,21.73,21.8,105750.0,12.6321,12.6437,12.5858,12.6263,105750.0
2009-04-17 09:50:00,21.81,21.87,21.71,21.85,101400.0,12.6321,12.6668,12.5742,12.6553,101400.0
2009-04-17 09:55:00,21.85,21.9,21.77,21.84,138300.0,12.6553,12.6842,12.6089,12.6495,138300.0
2009-04-17 10:00:00,21.84,21.88,21.79,21.83,61950.0,12.6495,12.6726,12.6205,12.6437,61950.0
2009-04-17 10:05:00,21.83,22.01,21.83,22.0,72600.0,12.6437,12.7479,12.6437,12.7421,72600.0
2009-04-17 10:10:00,21.99,22.27,21.99,22.26,181200.0,12.7364,12.8985,12.7364,12.8927,181200.0
2009-04-17 10:15:00,22.26,22.57,22.25,22.49,438000.0,12.8927,13.0723,12.8869,13.0259,438000.0
2009-04-17 10:20:00,22.48,22.6,22.43,22.52,228600.0,13.0202,13.0897,12.9912,13.0433,228600.0
2009-04-17 10:25:00,22.5,22.54,22.44,22.45,93150.0,13.0317,13.0549,12.997,13.0028,93150.0
2009-04-17 10:30:00,22.45,22.47,22.24,22.27,139650.0,13.0028,13.0144,12.8811,12.8985,139650.0
2009-04-17 10:35:00,22.27,22.27,22.1,22.15,92400.0,12.8985,12.8985,12.8001,12.829,92400.0
2009-04-17 10:40:00,22.15,22.15,22.05,22.05,59250.0,12.829,12.829,12.7711,12.7711,59250.0
2009-04-17 10:45:00,22.05,22.06,22.01,22.04,60600.0,12.7711,12.7769,12.7479,12.7653,60600.0
2009-04-17 10:50:00,22.05,22.06,21.97,21.97,42150.0,12.7711,12.7769,12.7248,12.7248,42150.0
2009-04-17 10:55:00,21.97,22.01,21.95,21.97,35700.0,12.7248,12.7479,12.7132,12.7248,35700.0
2009-04-17 11:00:00,21.98,21.98,21.92,21.97,32700.0,12.7306,12.7306,12.6958,12.7248,32700.0
2009-04-17 11:05:00,21.97,22.06,21.95,22.06,44550.0,12.7248,12.7769,12.7132,12.7769,44550.0
2009-04-17 11:10:00,22.06,22.1,22.04,22.05,61950.0,12.7769,12.8001,12.7653,12.7711,61950.0
2009-04-17 11:15:00,22.05,22.07,22.0,22.02,34800.0,12.7711,12.7827,12.7421,12.7537,34800.0
2009-04-17 11:20:00,22.03,22.05,21.97,22.05,47700.0,12.7595,12.7711,12.7248,12.7711,47700.0
2009-04-17 11:25:00,22.06,22.12,22.05,22.07,47850.0,12.7769,12.8116,12.7711,12.7827,47850.0
2009-04-17 11:30:00,22.07,22.17,22.04,22.16,49950.0,12.7827,12.8406,12.7653,12.8348,49950.0
2009-04-17 11:35:00,22.16,22.23,22.15,22.19,55650.0,12.8348,12.8754,12.829,12.8522,55650.0
2009-04-17 11:40:00,22.19,22.22,22.17,22.17,36750.0,12.8522,12.8696,12.8406,12.8406,36750.0
2009-04-17 11:45:00,22.17,22.23,22.16,22.23,51450.0,12.8406,12.8754,12.8348,12.8754,51450.0
2009-04-17 11:50:00,22.23,22.25,22.21,22.23,87750.0,12.8754,12.8869,12.8638,12.8754,87750.0
2009-04-17 11:55:00,22.23,22.31,22.23,22.3,137400.0,12.8754,12.9217,12.8754,12.9159,137400.0
2009-04-17 12:00:00,22.31,22.33,22.29,22.31,57150.0,12.9217,12.9333,12.9101,12.9217,57150.0
2009-04-17 12:05:00,22.31,22.35,22.29,22.35,46050.0,12.9217,12.9449,12.9101,12.9449,46050.0
2009-04-17 12:10:00,22.35,22.47,22.35,22.46,135600.0,12.9449,13.0144,12.9449,13.0086,135600.0
2009-04-17 12:15:00,22.47,22.48,22.38,22.4,129150.0,13.0144,13.0202,12.9622,12.9738,129150.0
2009-04-17 12:20:00,22.41,22.49,22.41,22.47,73050.0,12.9796,13.0259,12.9796,13.0144,73050.0
2009-04-17 12:25:00,22.47,22.57,22.47,22.56,63900.0,13.0144,13.0723,13.0144,13.0665,63900.0
2009-04-17 12:30:00,22.56,22.56,22.44,22.46,63450.0,13.0665,13.0665,12.997,13.0086,63450.0
2009-04-17 12:35:00,22.45,22.47,22.4,22.47,94800.0,13.0028,13.0144,12.9738,13.0144,94800.0
2009-04-17 12:40:00,22.47,22.6,22.47,22.59,114750.0,13.0144,13.0897,13.0144,13.0839,114750.0
2009-04-17 12:45:00,22.59,22.8,22.58,22.77,195150.0,13.0839,13.2055,13.0781,13.1881,195150.0
2009-04-17 12:50:00,22.77,22.85,22.77,22.85,170550.0,13.1881,13.2345,13.1881,13.2345,170550.0
2009-04-17 12:55:00,22.85,22.86,22.76,22.86,78000.0,13.2345,13.2402,13.1823,13.2402,78000.0
2009-04-17 13:00:00,22.85,22.87,22.79,22.81,98850.0,13.2345,13.246,13.1997,13.2113,98850.0
2009-04-17 13:05:00,22.81,22.85,22.75,22.84,67950.0,13.2113,13.2345,13.1765,13.2287,67950.0
2009-04-17 13:10:00,22.83,22.85,22.79,22.85,74250.0,13.2229,13.2345,13.1997,13.2345,74250.0
2009-04-17 13:15:00,22.86,22.89,22.83,22.89,73500.0,13.2402,13.2576,13.2229,13.2576,73500.0
2009-04-17 13:20:00,22.89,22.92,22.83,22.86,80700.0,13.2576,13.275,13.2229,13.2402,80700.0
2009-04-17 13:25:00,22.87,22.93,22.84,22.89,78000.0,13.246,13.2808,13.2287,13.2576,78000.0
2009-04-17 13:30:00,22.89,22.97,22.87,22.97,105000.0,13.2576,13.304,13.246,13.304,105000.0
2009-04-17 13:35:00,22.95,22.98,22.89,22.9,127050.0,13.2924,13.3097,13.2576,13.2634,127050.0
2009-04-17 13:40:00,22.9,22.93,22.89,22.93,220500.0,13.2634,13.2808,13.2576,13.2808,220500.0
2009-04-17 13:45:00,22.93,22.99,22.93,22.98,146100.0,13.2808,13.3155,13.2808,13.3097,146100.0
2009-04-17 13:50:00,22.98,23.08,22.97,23.07,134100.0,13.3097,13.3677,13.304,13.3619,134100.0
2009-04-17 13:55:00,23.07,23.2,23.07,23.19,206850.0,13.3619,13.4372,13.3619,13.4314,206850.0
2009-04-17 14:00:00,23.19,23.23,23.16,23.19,147300.0,13.4314,13.4545,13.414,13.4314,147300.0
2009-04-17 14:05:00,23.19,23.19,23.11,23.12,137400.0,13.4314,13.4314,13.385,13.3908,137400.0
2009-04-17 14:10:00,23.12,23.12,23.05,23.05,78600.0,13.3908,13.3908,13.3503,13.3503,78600.0
2009-04-17 14:15:00,23.05,23.05,22.97,23.03,157500.0,13.3503,13.3503,13.304,13.3387,157500.0
2009-04-17 14:20:00,23.02,23.03,22.96,22.99,158550.0,13.3329,13.3387,13.2982,13.3155,158550.0
2009-04-17 14:25:00,22.99,22.99,22.91,22.91,234000.0,13.3155,13.3155,13.2692,13.2692,234000.0
2009-04-17 14:30:00,22.92,22.92,22.85,22.86,163050.0,13.275,13.275,13.2345,13.2402,163050.0
2009-04-17 14:35:00,22.86,22.93,22.81,22.91,282900.0,13.2402,13.2808,13.2113,13.2692,282900.0
2009-04-17 14:40:00,22.91,22.93,22.85,22.85,94050.0,13.2692,13.2808,13.2345,13.2345,94050.0
2009-04-17 14:45:00,22.86,22.88,22.77,22.77,118650.0,13.2402,13.2518,13.1881,13.1881,118650.0
2009-04-17 14:50:00,22.77,22.77,22.69,22.69,175350.0,13.1881,13.1881,13.1418,13.1418,175350.0
2009-04-17 14:55:00,22.69,22.73,22.67,22.7,119850.0,13.1418,13.165,13.1302,13.1476,119850.0
2009-04-17 15:00:00,22.71,22.71,22.67,22.69,186600.0,13.1534,13.1534,13.1302,13.1418,186600.0
2009-04-17 15:05:00,22.69,22.69,22.6,22.6,239700.0,13.1418,13.1418,13.0897,13.0897,239700.0
2009-04-17 15:10:00,22.6,22.67,22.59,22.66,244500.0,13.0897,13.1302,13.0839,13.1244,244500.0
2009-04-17 15:15:00,22.67,22.67,22.61,22.63,176100.0,13.1302,13.1302,13.0954,13.107,176100.0
2009-04-17 15:20:00,22.63,22.71,22.6,22.69,159750.0,13.107,13.1534,13.0897,13.1418,159750.0
2009-04-17 15:25:00,22.69,22.73,22.67,22.69,181500.0,13.1418,13.165,13.1302,13.1418,181500.0
2009-04-17 15:30:00,22.69,22.69,22.6,22.63,176250.0,13.1418,13.1418,13.0897,13.107,176250.0
2009-04-17 15:35:00,22.63,22.66,22.61,22.63,209400.0,13.107,13.1244,13.0954,13.107,209400.0
2009-04-17 15:40:00,22.63,22.68,22.63,22.65,250200.0,13.107,13.136,13.107,13.1186,250200.0
2009-04-17 15:45:00,22.65,22.67,22.49,22.67,396750.0,13.1186,13.1302,13.0259,13.1302,396750.0
2009-04-17 15:50:00,22.67,22.89,22.65,22.67,411300.0,13.1302,13.2576,13.1186,13.1302,411300.0
2009-04-17 15:55:00,22.67,22.67,22.57,22.63,529800.0,13.1302,13.1302,13.0723,13.107,529800.0
2009-04-20 09:30:00,21.42,21.67,21.17,21.2,423000.0,12.4062,12.551,12.2614,12.2788,423000.0
2009-04-20 09:35:00,21.17,21.31,21.09,21.28,177000.0,12.2614,12.3425,12.2151,12.3251,177000.0
2009-04-20 09:40:00,21.29,21.29,21.2,21.21,166500.0,12.3309,12.3309,12.2788,12.2846,166500.0
2009-04-20 09:45:00,21.21,21.22,21.05,21.21,153300.0,12.2846,12.2904,12.1919,12.2846,153300.0
2009-04-20 09:50:00,21.2,21.34,21.2,21.31,226650.0,12.2788,12.3599,12.2788,12.3425,226650.0
2009-04-20 09:55:00,21.32,21.34,21.24,21.27,314400.0,12.3483,12.3599,12.302,12.3193,314400.0
2009-04-20 10:00:00,21.27,21.27,20.97,21.03,235050.0,12.3193,12.3193,12.1456,12.1803,235050.0
2009-04-20 10:05:00,21.03,21.08,21.02,21.06,127050.0,12.1803,12.2093,12.1745,12.1977,127050.0
2009-04-20 10:10:00,21.06,21.1,21.05,21.07,93450.0,12.1977,12.2209,12.1919,12.2035,93450.0
2009-04-20 10:15:00,21.07,21.09,21.01,21.07,177600.0,12.2035,12.2151,12.1687,12.2035,177600.0
2009-04-20 10:20:00,21.07,21.13,21.03,21.12,226800.0,12.2035,12.2383,12.1803,12.2325,226800.0
2009-04-20 10:25:00,21.11,21.13,21.08,21.11,84900.0,12.2267,12.2383,12.2093,12.2267,84900.0
2009-04-20 10:30:00,21.11,21.12,20.99,21.08,105450.0,12.2267,12.2325,12.1572,12.2093,105450.0
2009-04-20 10:35:00,21.09,21.11,21.05,21.08,69450.0,12.2151,12.2267,12.1919,12.2093,69450.0
2009-04-20 10:40:00,21.08,21.09,21.03,21.04,47250.0,12.2093,12.2151,12.1803,12.1861,47250.0
2009-04-20 10:45:00,21.04,21.04,20.79,20.81,150300.0,12.1861,12.1861,12.0413,12.0529,150300.0
2009-04-20 10:50:00,20.81,20.85,20.8,20.85,108000.0,12.0529,12.0761,12.0471,12.0761,108000.0
2009-04-20 10:55:00,20.85,20.85,20.79,20.82,121200.0,12.0761,12.0761,12.0413,12.0587,121200.0
2009-04-20 11:00:00,20.81,20.82,20.73,20.77,103500.0,12.0529,12.0587,12.0066,12.0297,103500.0
2009-04-20 11:05:00,20.77,20.77,20.73,20.75,112950.0,12.0297,12.0297,12.0066,12.0182,112950.0
2009-04-20 11:10:00,20.75,20.75,20.65,20.67,113250.0,12.0182,12.0182,11.9602,11.9718,113250.0
2009-04-20 11:15:00,20.67,20.69,20.59,20.65,142350.0,11.9718,11.9834,11.9255,11.9602,142350.0
2009-04-20 11:20:00,20.66,20.77,20.63,20.75,142050.0,11.966,12.0297,11.9487,12.0182,142050.0
2009-04-20 11:25:00,20.75,20.75,20.64,20.68,107100.0,12.0182,12.0182,11.9544,11.9776,107100.0
2009-04-20 11:30:00,20.68,20.81,20.67,20.78,153450.0,11.9776,12.0529,11.9718,12.0355,153450.0
2009-04-20 11:35:00,20.79,20.88,20.77,20.87,62550.0,12.0413,12.0935,12.0297,12.0877,62550.0
2009-04-20 11:40:00,20.87,20.89,20.79,20.84,74700.0,12.0877,12.0992,12.0413,12.0703,74700.0
2009-04-20 11:45:00,20.83,20.86,20.75,20.81,82800.0,12.0645,12.0819,12.0182,12.0529,82800.0
2009-04-20 11:50:00,20.81,20.94,20.8,20.91,65550.0,12.0529,12.1282,12.0471,12.1108,65550.0
2009-04-20 11:55:00,20.91,20.94,20.81,20.83,62850.0,12.1108,12.1282,12.0529,12.0645,62850.0
2009-04-20 12:00:00,20.83,20.85,20.71,20.77,50700.0,12.0645,12.0761,11.995,12.0297,50700.0
2009-04-20 12:05:00,20.77,20.83,20.77,20.83,43350.0,12.0297,12.0645,12.0297,12.0645,43350.0
2009-04-20 12:10:00,20.83,20.84,20.74,20.78,66750.0,12.0645,12.0703,12.0124,12.0355,66750.0
2009-04-20 12:15:00,20.78,20.8,20.63,20.68,82500.0,12.0355,12.0471,11.9487,11.9776,82500.0
2009-04-20 12:20:00,20.68,20.71,20.61,20.62,66750.0,11.9776,11.995,11.9371,11.9429,66750.0
2009-04-20 12:25:00,20.62,20.65,20.57,20.64,54300.0,11.9429,11.9602,11.9139,11.9544,54300.0
2009-04-20 12:30:00,20.64,20.67,20.55,20.66,77250.0,11.9544,11.9718,11.9023,11.966,77250.0
2009-04-20 12:35:00,20.67,20.7,20.61,20.63,54150.0,11.9718,11.9892,11.9371,11.9487,54150.0
2009-04-20 12:40:00,20.63,20.71,20.63,20.67,51300.0,11.9487,11.995,11.9487,11.9718,51300.0
2009-04-20 12:45:00,20.69,20.71,20.66,20.71,33900.0,11.9834,11.995,11.966,11.995,33900.0
2009-04-20 12:50:00,20.71,20.81,20.69,20.78,62850.0,11.995,12.0529,11.9834,12.0355,62850.0
2009-04-20 12:55:00,20.77,20.83,20.77,20.83,37200.0,12.0297,12.0645,12.0297,12.0645,37200.0
2009-04-20 13:00:00,20.83,20.83,20.75,20.76,76050.0,12.0645,12.0645,12.0182,12.024,76050.0
2009-04-20 13:05:00,20.76,20.77,20.75,20.75,66450.0,12.024,12.0297,12.0182,12.0182,66450.0
2009-04-20 13:10:00,20.75,20.75,20.67,20.67,43050.0,12.0182,12.0182,11.9718,11.9718,43050.0
2009-04-20 13:15:00,20.67,20.71,20.66,20.68,41700.0,11.9718,11.995,11.966,11.9776,41700.0
2009-04-20 13:20:00,20.67,20.77,20.67,20.71,64050.0,11.9718,12.0297,11.9718,11.995,64050.0
2009-04-20 13:25:00,20.71,20.72,20.65,20.67,80700.0,11.995,12.0008,11.9602,11.9718,80700.0
2009-04-20 13:30:00,20.66,20.71,20.65,20.68,79650.0,11.966,11.995,11.9602,11.9776,79650.0
2009-04-20 13:35:00,20.69,20.69,20.55,20.59,83100.0,11.9834,11.9834,11.9023,11.9255,83100.0
2009-04-20 13:40:00,20.59,20.69,20.59,20.66,69000.0,11.9255,11.9834,11.9255,11.966,69000.0
2009-04-20 13:45:00,20.67,20.69,20.59,20.61,77700.0,11.9718,11.9834,11.9255,11.9371,77700.0
2009-04-20 13:50:00,20.62,20.72,20.6,20.72,30000.0,11.9429,12.0008,11.9313,12.0008,30000.0
2009-04-20 13:55:00,20.72,20.76,20.71,20.75,79500.0,12.0008,12.024,11.995,12.0182,79500.0
2009-04-20 14:00:00,20.75,20.78,20.72,20.77,82800.0,12.0182,12.0355,12.0008,12.0297,82800.0
2009-04-20 14:05:00,20.77,20.78,20.76,20.77,43800.0,12.0297,12.0355,12.024,12.0297,43800.0
2009-04-20 14:10:00,20.77,20.79,20.73,20.74,53250.0,12.0297,12.0413,12.0066,12.0124,53250.0
2009-04-20 14:15:00,20.75,20.76,20.71,20.75,54600.0,12.0182,12.024,11.995,12.0182,54600.0
2009-04-20 14:20:00,20.73,20.77,20.71,20.71,63450.0,12.0066,12.0297,11.995,11.995,63450.0
2009-04-20 14:25:00,20.73,20.73,20.65,20.67,66600.0,12.0066,12.0066,11.9602,11.9718,66600.0
2009-04-20 14:30:00,20.67,20.71,20.65,20.67,98400.0,11.9718,11.995,11.9602,11.9718,98400.0
2009-04-20 14:35:00,20.71,20.71,20.67,20.67,77250.0,11.995,11.995,11.9718,11.9718,77250.0
2009-04-20 14:40:00,20.67,20.78,20.67,20.76,58350.0,11.9718,12.0355,11.9718,12.024,58350.0
2009-04-20 14:45:00,20.76,20.8,20.75,20.75,50550.0,12.024,12.0471,12.0182,12.0182,50550.0
2009-04-20 14:50:00,20.75,20.78,20.68,20.69,47700.0,12.0182,12.0355,11.9776,11.9834,47700.0
2009-04-20 14:55:00,20.69,20.71,20.66,20.67,54000.0,11.9834,11.995,11.966,11.9718,54000.0
2009-04-20 15:00:00,20.67,20.67,20.58,20.61,117750.0,11.9718,11.9718,11.9197,11.9371,117750.0
2009-04-20 15:05:00,20.61,20.61,20.55,20.55,121800.0,11.9371,11.9371,11.9023,11.9023,121800.0
2009-04-20 15:10:00,20.55,20.61,20.55,20.61,84000.0,11.9023,11.9371,11.9023,11.9371,84000.0
2009-04-20 15:15:00,20.61,20.61,20.54,20.57,141750.0,11.9371,11.9371,11.8965,11.9139,141750.0
2009-04-20 15:20:00,20.57,20.6,20.49,20.54,113400.0,11.9139,11.9313,11.8676,11.8965,113400.0
2009-04-20 15:25:00,20.54,20.6,20.5,20.57,131400.0,11.8965,11.9313,11.8734,11.9139,131400.0
2009-04-20 15:30:00,20.57,20.76,20.57,20.72,184050.0,11.9139,12.024,11.9139,12.0008,184050.0
2009-04-20 15:35:00,20.71,20.74,20.66,20.67,185550.0,11.995,12.0124,11.966,11.9718,185550.0
2009-04-20 15:40:00,20.66,20.8,20.63,20.76,296700.0,11.966,12.0471,11.9487,12.024,296700.0
2009-04-20 15:45:00,20.76,20.85,20.75,20.78,259350.0,12.024,12.0761,12.0182,12.0355,259350.0
2009-04-20 15:50:00,20.79,20.8,20.66,20.66,311400.0,12.0413,12.0471,11.966,11.966,311400.0
2009-04-20 15:55:00,20.66,20.67,20.59,20.62,427500.0,11.966,11.9718,11.9255,11.9429,427500.0
2009-04-21 09:30:00,20.18,20.3,19.86,19.99,311700.0,11.688,11.7575,11.5027,11.578,311700.0
2009-04-21 09:35:00,19.97,20.31,19.97,20.3,240300.0,11.5664,11.7633,11.5664,11.7575,240300.0
2009-04-21 09:40:00,20.3,20.46,20.29,20.43,103050.0,11.7575,11.8502,11.7517,11.8328,103050.0
2009-04-21 09:45:00,20.43,20.55,20.38,20.53,108300.0,11.8328,11.9023,11.8039,11.8907,108300.0
2009-04-21 09:50:00,20.53,20.71,20.53,20.65,199500.0,11.8907,11.995,11.8907,11.9602,199500.0
2009-04-21 09:55:00,20.63,20.68,20.54,20.61,256650.0,11.9487,11.9776,11.8965,11.9371,256650.0
2009-04-21 10:00:00,20.6,20.62,20.51,20.56,112050.0,11.9313,11.9429,11.8792,11.9081,112050.0
2009-04-21 10:05:00,20.53,20.54,20.43,20.49,72150.0,11.8907,11.8965,11.8328,11.8676,72150.0
2009-04-21 10:10:00,20.49,20.49,20.3,20.3,87150.0,11.8676,11.8676,11.7575,11.7575,87150.0
2009-04-21 10:15:00,20.31,20.39,20.3,20.35,36750.0,11.7633,11.8097,11.7575,11.7865,36750.0
2009-04-21 10:20:00,20.34,20.35,20.25,20.31,41850.0,11.7807,11.7865,11.7286,11.7633,41850.0
2009-04-21 10:25:00,20.3,20.31,20.23,20.28,46350.0,11.7575,11.7633,11.717,11.7459,46350.0
2009-04-21 10:30:00,20.27,20.33,20.25,20.3,51150.0,11.7401,11.7749,11.7286,11.7575,51150.0
2009-04-21 10:35:00,20.31,20.45,20.3,20.44,124050.0,11.7633,11.8444,11.7575,11.8386,124050.0
2009-04-21 10:40:00,20.43,20.47,20.37,20.47,36150.0,11.8328,11.856,11.7981,11.856,36150.0
2009-04-21 10:45:00,20.47,20.52,20.46,20.46,43200.0,11.856,11.8849,11.8502,11.8502,43200.0
2009-04-21 10:50:00,20.45,20.48,20.43,20.47,42300.0,11.8444,11.8618,11.8328,11.856,42300.0
2009-04-21 10:55:00,20.46,20.55,20.46,20.53,51300.0,11.8502,11.9023,11.8502,11.8907,51300.0
2009-04-21 11:00:00,20.52,20.63,20.52,20.59,61050.0,11.8849,11.9487,11.8849,11.9255,61050.0
2009-04-21 11:05:00,20.59,20.62,20.52,20.52,83250.0,11.9255,11.9429,11.8849,11.8849,83250.0
2009-04-21 11:10:00,20.52,20.61,20.5,20.55,49350.0,11.8849,11.9371,11.8734,11.9023,49350.0
2009-04-21 11:15:00,20.57,20.77,20.57,20.77,62100.0,11.9139,12.0297,11.9139,12.0297,62100.0
2009-04-21 11:20:00,20.77,20.82,20.75,20.82,74700.0,12.0297,12.0587,12.0182,12.0587,74700.0
2009-04-21 11:25:00,20.82,20.85,20.79,20.84,61350.0,12.0587,12.0761,12.0413,12.0703,61350.0
2009-04-21 11:30:00,20.84,20.88,20.8,20.87,55950.0,12.0703,12.0935,12.0471,12.0877,55950.0
2009-04-21 11:35:00,20.87,20.88,20.83,20.87,45300.0,12.0877,12.0935,12.0645,12.0877,45300.0
2009-04-21 11:40:00,20.89,20.94,20.84,20.93,64650.0,12.0992,12.1282,12.0703,12.1224,64650.0
2009-04-21 11:45:00,20.93,21.04,20.92,21.03,74850.0,12.1224,12.1861,12.1166,12.1803,74850.0
2009-04-21 11:50:00,21.03,21.05,20.92,20.95,98550.0,12.1803,12.1919,12.1166,12.134,98550.0
2009-04-21 11:55:00,20.96,21.01,20.93,20.93,49500.0,12.1398,12.1687,12.1224,12.1224,49500.0
2009-04-21 12:00:00,20.94,21.01,20.94,21.0,48750.0,12.1282,12.1687,12.1282,12.163,48750.0
2009-04-21 12:05:00,21.01,21.04,21.0,21.01,52350.0,12.1687,12.1861,12.163,12.1687,52350.0
2009-04-21 12:10:00,21.01,21.05,20.95,20.96,78000.0,12.1687,12.1919,12.134,12.1398,78000.0
2009-04-21 12:15:00,20.95,21.01,20.94,21.0,30150.0,12.134,12.1687,12.1282,12.163,30150.0
2009-04-21 12:20:00,21.01,21.07,21.0,21.06,70050.0,12.1687,12.2035,12.163,12.1977,70050.0
2009-04-21 12:25:00,21.07,21.09,20.97,20.99,62100.0,12.2035,12.2151,12.1456,12.1572,62100.0
2009-04-21 12:30:00,20.98,21.04,20.98,21.04,21000.0,12.1514,12.1861,12.1514,12.1861,21000.0
2009-04-21 12:35:00,21.03,21.11,21.01,21.03,34950.0,12.1803,12.2267,12.1687,12.1803,34950.0
2009-04-21 12:40:00,21.05,21.07,21.01,21.05,26100.0,12.1919,12.2035,12.1687,12.1919,26100.0
2009-04-21 12:45:00,21.04,21.11,21.03,21.08,44100.0,12.1861,12.2267,12.1803,12.2093,44100.0
2009-04-21 12:50:00,21.08,21.09,21.01,21.06,51300.0,12.2093,12.2151,12.1687,12.1977,51300.0
2009-04-21 12:55:00,21.05,21.05,20.89,20.95,84150.0,12.1919,12.1919,12.0992,12.134,84150.0
2009-04-21 13:00:00,20.94,20.96,20.9,20.94,32400.0,12.1282,12.1398,12.105,12.1282,32400.0
2009-04-21 13:05:00,20.95,20.97,20.92,20.95,32250.0,12.134,12.1456,12.1166,12.134,32250.0
2009-04-21 13:10:00,20.95,20.99,20.93,20.93,53400.0,12.134,12.1572,12.1224,12.1224,53400.0
2009-04-21 13:15:00,20.93,20.96,20.84,20.85,62250.0,12.1224,12.1398,12.0703,12.0761,62250.0
2009-04-21 13:20:00,20.85,20.86,20.79,20.79,61350.0,12.0761,12.0819,12.0413,12.0413,61350.0
2009-04-21 13:25:00,20.79,20.84,20.79,20.79,32850.0,12.0413,12.0703,12.0413,12.0413,32850.0
2009-04-21 13:30:00,20.79,20.82,20.73,20.8,55500.0,12.0413,12.0587,12.0066,12.0471,55500.0
2009-04-21 13:35:00,20.81,20.84,20.79,20.83,35100.0,12.0529,12.0703,12.0413,12.0645,35100.0
2009-04-21 13:40:00,20.84,20.95,20.83,20.85,67950.0,12.0703,12.134,12.0645,12.0761,67950.0
2009-04-21 13:45:00,20.86,20.93,20.86,20.89,49650.0,12.0819,12.1224,12.0819,12.0992,49650.0
2009-04-21 13:50:00,20.89,20.91,20.8,20.82,50550.0,12.0992,12.1108,12.0471,12.0587,50550.0
2009-04-21 13:55:00,20.82,20.89,20.82,20.85,27150.0,12.0587,12.0992,12.0587,12.0761,27150.0
2009-04-21 14:00:00,20.86,20.93,20.85,20.88,35400.0,12.0819,12.1224,12.0761,12.0935,35400.0
2009-04-21 14:05:00,20.87,20.92,20.85,20.92,50400.0,12.0877,12.1166,12.0761,12.1166,50400.0
2009-04-21 14:10:00,20.93,20.93,20.78,20.78,59700.0,12.1224,12.1224,12.0355,12.0355,59700.0
2009-04-21 14:15:00,20.77,20.8,20.75,20.78,53100.0,12.0297,12.0471,12.0182,12.0355,53100.0
2009-04-21 14:20:00,20.78,20.83,20.77,20.83,33750.0,12.0355,12.0645,12.0297,12.0645,33750.0
2009-04-21 14:25:00,20.83,20.92,20.81,20.91,63300.0,12.0645,12.1166,12.0529,12.1108,63300.0
2009-04-21 14:30:00,20.92,20.97,20.92,20.97,53550.0,12.1166,12.1456,12.1166,12.1456,53550.0
2009-04-21 14:35:00,20.97,21.01,20.95,20.97,60600.0,12.1456,12.1687,12.134,12.1456,60600.0
2009-04-21 14:40:00,20.98,21.02,20.95,21.01,79650.0,12.1514,12.1745,12.134,12.1687,79650.0
2009-04-21 14:45:00,21.01,21.07,20.99,21.02,63900.0,12.1687,12.2035,12.1572,12.1745,63900.0
2009-04-21 14:50:00,21.01,21.05,20.95,21.01,77400.0,12.1687,12.1919,12.134,12.1687,77400.0
2009-04-21 14:55:00,21.02,21.05,21.01,21.01,51000.0,12.1745,12.1919,12.1687,12.1687,51000.0
2009-04-21 15:00:00,21.01,21.13,20.99,21.11,82650.0,12.1687,12.2383,12.1572,12.2267,82650.0
2009-04-21 15:05:00,21.12,21.2,21.09,21.16,96150.0,12.2325,12.2788,12.2151,12.2556,96150.0
2009-04-21 15:10:00,21.17,21.23,21.16,21.19,131700.0,12.2614,12.2962,12.2556,12.273,131700.0
2009-04-21 15:15:00,21.2,21.26,21.2,21.22,100650.0,12.2788,12.3135,12.2788,12.2904,100650.0
2009-04-21 15:20:00,21.22,21.23,21.13,21.17,291300.0,12.2904,12.2962,12.2383,12.2614,291300.0
2009-04-21 15:25:00,21.16,21.22,21.15,21.17,173700.0,12.2556,12.2904,12.2498,12.2614,173700.0
2009-04-21 15:30:00,21.17,21.2,21.13,21.19,194550.0,12.2614,12.2788,12.2383,12.273,194550.0
2009-04-21 15:35:00,21.2,21.2,21.09,21.18,175500.0,12.2788,12.2788,12.2151,12.2672,175500.0
2009-04-21 15:40:00,21.18,21.2,21.04,21.07,252750.0,12.2672,12.2788,12.1861,12.2035,252750.0
2009-04-21 15:45:00,21.08,21.15,21.05,21.09,189900.0,12.2093,12.2498,12.1919,12.2151,189900.0
2009-04-21 15:50:00,21.1,21.19,21.06,21.17,228000.0,12.2209,12.273,12.1977,12.2614,228000.0
2009-04-21 15:55:00,21.17,21.27,21.17,21.24,299250.0,12.2614,12.3193,12.2614,12.302,299250.0
2009-04-22 09:30:00,20.99,21.12,20.63,20.99,74700.0,12.1572,12.2325,11.9487,12.1572,74700.0
2009-04-22 09:35:00,20.99,21.33,20.99,21.29,69900.0,12.1572,12.3541,12.1572,12.3309,69900.0
2009-04-22 09:40:00,21.29,21.58,21.27,21.51,84750.0,12.3309,12.4989,12.3193,12.4583,84750.0
2009-04-22 09:45:00,21.51,21.53,21.43,21.48,107400.0,12.4583,12.4699,12.412,12.441,107400.0
2009-04-22 09:50:00,21.47,21.69,21.37,21.63,140400.0,12.4352,12.5626,12.3773,12.5278,140400.0
2009-04-22 09:55:00,21.65,21.65,21.53,21.53,130500.0,12.5394,12.5394,12.4699,12.4699,130500.0
2009-04-22 10:00:00,21.55,21.86,21.53,21.85,137400.0,12.4815,12.6611,12.4699,12.6553,137400.0
2009-04-22 10:05:00,21.85,22.12,21.84,22.12,176850.0,12.6553,12.8116,12.6495,12.8116,176850.0
2009-04-22 10:10:00,22.11,22.33,22.05,22.33,141300.0,12.8059,12.9333,12.7711,12.9333,141300.0
2009-04-22 10:15:00,22.32,22.49,22.32,22.48,231000.0,12.9275,13.0259,12.9275,13.0202,231000.0
2009-04-22 10:20:00,22.48,22.59,22.44,22.53,300300.0,13.0202,13.0839,12.997,13.0491,300300.0
2009-04-22 10:25:00,22.53,22.71,22.49,22.64,277500.0,13.0491,13.1534,13.0259,13.1128,277500.0
2009-04-22 10:30:00,22.65,22.68,22.57,22.58,257700.0,13.1186,13.136,13.0723,13.0781,257700.0
2009-04-22 10:35:00,22.57,22.63,22.51,22.59,164850.0,13.0723,13.107,13.0375,13.0839,164850.0
2009-04-22 10:40:00,22.59,22.61,22.5,22.51,99750.0,13.0839,13.0954,13.0317,13.0375,99750.0
2009-04-22 10:45:00,22.51,22.53,22.46,22.51,77400.0,13.0375,13.0491,13.0086,13.0375,77400.0
2009-04-22 10:50:00,22.51,22.53,22.44,22.45,84000.0,13.0375,13.0491,12.997,13.0028,84000.0
2009-04-22 10:55:00,22.45,22.55,22.42,22.44,97800.0,13.0028,13.0607,12.9854,12.997,97800.0
2009-04-22 11:00:00,22.42,22.51,22.42,22.47,73950.0,12.9854,13.0375,12.9854,13.0144,73950.0
2009-04-22 11:05:00,22.46,22.47,22.31,22.33,91200.0,13.0086,13.0144,12.9217,12.9333,91200.0
2009-04-22 11:10:00,22.33,22.4,22.31,22.34,116700.0,12.9333,12.9738,12.9217,12.9391,116700.0
2009-04-22 11:15:00,22.35,22.45,22.34,22.43,55500.0,12.9449,13.0028,12.9391,12.9912,55500.0
2009-04-22 11:20:00,22.43,22.51,22.4,22.47,44550.0,12.9912,13.0375,12.9738,13.0144,44550.0
2009-04-22 11:25:00,22.47,22.51,22.43,22.51,39150.0,13.0144,13.0375,12.9912,13.0375,39150.0
2009-04-22 11:30:00,22.51,22.57,22.46,22.46,62250.0,13.0375,13.0723,13.0086,13.0086,62250.0
2009-04-22 11:35:00,22.47,22.52,22.46,22.51,67800.0,13.0144,13.0433,13.0086,13.0375,67800.0
2009-04-22 11:40:00,22.51,22.54,22.45,22.45,74250.0,13.0375,13.0549,13.0028,13.0028,74250.0
2009-04-22 11:45:00,22.47,22.56,22.46,22.52,37500.0,13.0144,13.0665,13.0086,13.0433,37500.0
2009-04-22 11:50:00,22.52,22.54,22.46,22.52,45450.0,13.0433,13.0549,13.0086,13.0433,45450.0
2009-04-22 11:55:00,22.53,22.57,22.51,22.55,37650.0,13.0491,13.0723,13.0375,13.0607,37650.0
2009-04-22 12:00:00,22.55,22.55,22.44,22.45,34500.0,13.0607,13.0607,12.997,13.0028,34500.0
2009-04-22 12:05:00,22.46,22.55,22.41,22.53,86700.0,13.0086,13.0607,12.9796,13.0491,86700.0
2009-04-22 12:10:00,22.51,22.59,22.51,22.58,28650.0,13.0375,13.0839,13.0375,13.0781,28650.0
2009-04-22 12:15:00,22.58,22.58,22.49,22.49,28800.0,13.0781,13.0781,13.0259,13.0259,28800.0
2009-04-22 12:20:00,22.5,22.51,22.43,22.47,54900.0,13.0317,13.0375,12.9912,13.0144,54900.0
2009-04-22 12:25:00,22.47,22.5,22.35,22.35,26700.0,13.0144,13.0317,12.9449,12.9449,26700.0
2009-04-22 12:30:00,22.35,22.35,22.25,22.25,145950.0,12.9449,12.9449,12.8869,12.8869,145950.0
2009-04-22 12:35:00,22.25,22.32,22.24,22.31,91050.0,12.8869,12.9275,12.8811,12.9217,91050.0
2009-04-22 12:40:00,22.3,22.33,22.21,22.21,45000.0,12.9159,12.9333,12.8638,12.8638,45000.0
2009-04-22 12:45:00,22.21,22.21,22.09,22.14,58350.0,12.8638,12.8638,12.7943,12.8232,58350.0
2009-04-22 12:50:00,22.15,22.23,22.11,22.23,48150.0,12.829,12.8754,12.8059,12.8754,48150.0
2009-04-22 12:55:00,22.23,22.27,22.22,22.23,101250.0,12.8754,12.8985,12.8696,12.8754,101250.0
2009-04-22 13:00:00,22.23,22.28,22.14,22.21,64050.0,12.8754,12.9043,12.8232,12.8638,64050.0
2009-04-22 13:05:00,22.21,22.27,22.19,22.25,96750.0,12.8638,12.8985,12.8522,12.8869,96750.0
2009-04-22 13:10:00,22.25,22.25,22.16,22.22,48600.0,12.8869,12.8869,12.8348,12.8696,48600.0
2009-04-22 13:15:00,22.23,22.34,22.23,22.29,73500.0,12.8754,12.9391,12.8754,12.9101,73500.0
2009-04-22 13:20:00,22.31,22.36,22.28,22.31,61200.0,12.9217,12.9507,12.9043,12.9217,61200.0
2009-04-22 13:25:00,22.3,22.43,22.29,22.41,87450.0,12.9159,12.9912,12.9101,12.9796,87450.0
2009-04-22 13:30:00,22.42,22.45,22.35,22.43,102600.0,12.9854,13.0028,12.9449,12.9912,102600.0
2009-04-22 13:35:00,22.43,22.45,22.39,22.39,64800.0,12.9912,13.0028,12.968,12.968,64800.0
2009-04-22 13:40:00,22.39,22.44,22.33,22.33,53250.0,12.968,12.997,12.9333,12.9333,53250.0
2009-04-22 13:45:00,22.33,22.39,22.3,22.34,68100.0,12.9333,12.968,12.9159,12.9391,68100.0
2009-04-22 13:50:00,22.34,22.38,22.32,22.33,65400.0,12.9391,12.9622,12.9275,12.9333,65400.0
2009-04-22 13:55:00,22.33,22.35,22.25,22.25,108750.0,12.9333,12.9449,12.8869,12.8869,108750.0
2009-04-22 14:00:00,22.24,22.33,22.24,22.29,126900.0,12.8811,12.9333,12.8811,12.9101,126900.0
2009-04-22 14:05:00,22.29,22.39,22.28,22.36,107700.0,12.9101,12.968,12.9043,12.9507,107700.0
2009-04-22 14:10:00,22.37,22.4,22.31,22.36,112500.0,12.9564,12.9738,12.9217,12.9507,112500.0
2009-04-22 14:15:00,22.37,22.43,22.35,22.4,194250.0,12.9564,12.9912,12.9449,12.9738,194250.0
2009-04-22 14:20:00,22.41,22.46,22.4,22.46,77550.0,12.9796,13.0086,12.9738,13.0086,77550.0
2009-04-22 14:25:00,22.46,22.53,22.45,22.53,181800.0,13.0086,13.0491,13.0028,13.0491,181800.0
2009-04-22 14:30:00,22.54,22.71,22.54,22.7,181350.0,13.0549,13.1534,13.0549,13.1476,181350.0
2009-04-22 14:35:00,22.7,22.75,22.69,22.7,159300.0,13.1476,13.1765,13.1418,13.1476,159300.0
2009-04-22 14:40:00,22.7,22.79,22.67,22.73,144750.0,13.1476,13.1997,13.1302,13.165,144750.0
2009-04-22 14:45:00,22.73,22.74,22.64,22.64,118050.0,13.165,13.1707,13.1128,13.1128,118050.0
2009-04-22 14:50:00,22.65,22.67,22.63,22.66,113700.0,13.1186,13.1302,13.107,13.1244,113700.0
2009-04-22 14:55:00,22.66,22.69,22.57,22.65,153150.0,13.1244,13.1418,13.0723,13.1186,153150.0
2009-04-22 15:00:00,22.65,22.69,22.58,22.68,207150.0,13.1186,13.1418,13.0781,13.136,207150.0
2009-04-22 15:05:00,22.68,22.75,22.65,22.69,264900.0,13.136,13.1765,13.1186,13.1418,264900.0
2009-04-22 15:10:00,22.69,22.87,22.69,22.87,268800.0,13.1418,13.246,13.1418,13.246,268800.0
2009-04-22 15:15:00,22.87,22.94,22.69,22.76,358800.0,13.246,13.2866,13.1418,13.1823,358800.0
2009-04-22 15:20:00,22.76,22.83,22.73,22.78,353700.0,13.1823,13.2229,13.165,13.1939,353700.0
2009-04-22 15:25:00,22.78,22.83,22.7,22.77,163800.0,13.1939,13.2229,13.1476,13.1881,163800.0
2009-04-22 15:30:00,22.77,22.77,22.67,22.75,178050.0,13.1881,13.1881,13.1302,13.1765,178050.0
2009-04-22 15:35:00,22.75,22.75,22.63,22.66,329850.0,13.1765,13.1765,13.107,13.1244,329850.0
2009-04-22 15:40:00,22.65,22.72,22.57,22.62,268950.0,13.1186,13.1592,13.0723,13.1012,268950.0
2009-04-22 15:45:00,22.63,22.67,22.45,22.51,340800.0,13.107,13.1302,13.0028,13.0375,340800.0
2009-04-22 15:50:00,22.51,22.57,22.38,22.42,491400.0,13.0375,13.0723,12.9622,12.9854,491400.0
2009-04-22 15:55:00,22.41,22.42,22.28,22.29,586200.0,12.9796,12.9854,12.9043,12.9101,586200.0
2009-04-23 09:30:00,21.23,21.57,20.91,21.47,273150.0,12.2962,12.4931,12.1108,12.4352,273150.0
2009-04-23 09:35:00,21.47,21.87,21.45,21.74,164400.0,12.4352,12.6668,12.4236,12.5916,164400.0
2009-04-23 09:40:00,21.74,21.94,21.69,21.91,114000.0,12.5916,12.7074,12.5626,12.69,114000.0
2009-04-23 09:45:00,21.91,22.06,21.89,21.99,96000.0,12.69,12.7769,12.6784,12.7364,96000.0
2009-04-23 09:50:00,22.01,22.07,21.9,21.94,86100.0,12.7479,12.7827,12.6842,12.7074,86100.0
2009-04-23 09:55:00,21.94,21.98,21.71,21.72,104850.0,12.7074,12.7306,12.5742,12.58,104850.0
2009-04-23 10:00:00,21.71,21.71,21.38,21.57,134100.0,12.5742,12.5742,12.383,12.4931,134100.0
2009-04-23 10:05:00,21.57,21.71,21.53,21.71,70650.0,12.4931,12.5742,12.4699,12.5742,70650.0
2009-04-23 10:10:00,21.7,21.81,21.7,21.71,67500.0,12.5684,12.6321,12.5684,12.5742,67500.0
2009-04-23 10:15:00,21.71,21.72,21.61,21.64,54900.0,12.5742,12.58,12.5163,12.5336,54900.0
2009-04-23 10:20:00,21.63,21.88,21.58,21.83,155250.0,12.5278,12.6726,12.4989,12.6437,155250.0
2009-04-23 10:25:00,21.83,21.83,21.75,21.83,62100.0,12.6437,12.6437,12.5973,12.6437,62100.0
2009-04-23 10:30:00,21.83,21.93,21.81,21.93,85500.0,12.6437,12.7016,12.6321,12.7016,85500.0
2009-04-23 10:35:00,21.93,22.05,21.92,21.94,67200.0,12.7016,12.7711,12.6958,12.7074,67200.0
2009-04-23 10:40:00,21.93,21.97,21.71,21.72,58950.0,12.7016,12.7248,12.5742,12.58,58950.0
2009-04-23 10:45:00,21.71,21.75,21.65,21.68,64200.0,12.5742,12.5973,12.5394,12.5568,64200.0
2009-04-23 10:50:00,21.67,21.69,21.62,21.64,63900.0,12.551,12.5626,12.5221,12.5336,63900.0
2009-04-23 10:55:00,21.65,21.69,21.53,21.55,81150.0,12.5394,12.5626,12.4699,12.4815,81150.0
2009-04-23 11:00:00,21.55,21.55,21.47,21.51,75000.0,12.4815,12.4815,12.4352,12.4583,75000.0
2009-04-23 11:05:00,21.52,21.52,21.43,21.43,45150.0,12.4641,12.4641,12.412,12.412,45150.0
2009-04-23 11:10:00,21.41,21.44,21.3,21.31,45750.0,12.4004,12.4178,12.3367,12.3425,45750.0
2009-04-23 11:15:00,21.3,21.33,21.27,21.3,69300.0,12.3367,12.3541,12.3193,12.3367,69300.0
2009-04-23 11:20:00,21.3,21.43,21.29,21.37,47850.0,12.3367,12.412,12.3309,12.3773,47850.0
2009-04-23 11:25:00,21.37,21.47,21.36,21.43,62850.0,12.3773,12.4352,12.3715,12.412,62850.0
2009-04-23 11:30:00,21.42,21.53,21.41,21.53,86700.0,12.4062,12.4699,12.4004,12.4699,86700.0
2009-04-23 11:35:00,21.52,21.6,21.52,21.57,60300.0,12.4641,12.5105,12.4641,12.4931,60300.0
2009-04-23 11:40:00,21.57,21.59,21.49,21.53,36300.0,12.4931,12.5047,12.4468,12.4699,36300.0
2009-04-23 11:45:00,21.54,21.55,21.48,21.53,44250.0,12.4757,12.4815,12.441,12.4699,44250.0
2009-04-23 11:50:00,21.53,21.55,21.49,21.51,20550.0,12.4699,12.4815,12.4468,12.4583,20550.0
2009-04-23 11:55:00,21.51,21.54,21.45,21.51,73500.0,12.4583,12.4757,12.4236,12.4583,73500.0
2009-04-23 12:00:00,21.51,21.61,21.51,21.61,63600.0,12.4583,12.5163,12.4583,12.5163,63600.0
2009-04-23 12:05:00,21.61,21.65,21.58,21.62,62250.0,12.5163,12.5394,12.4989,12.5221,62250.0
2009-04-23 12:10:00,21.61,21.69,21.61,21.67,39450.0,12.5163,12.5626,12.5163,12.551,39450.0
2009-04-23 12:15:00,21.67,21.76,21.65,21.69,74100.0,12.551,12.6031,12.5394,12.5626,74100.0
2009-04-23 12:20:00,21.69,21.73,21.65,21.65,50550.0,12.5626,12.5858,12.5394,12.5394,50550.0
2009-04-23 12:25:00,21.65,21.66,21.6,21.64,32550.0,12.5394,12.5452,12.5105,12.5336,32550.0
2009-04-23 12:30:00,21.64,21.65,21.58,21.59,65550.0,12.5336,12.5394,12.4989,12.5047,65550.0
2009-04-23 12:35:00,21.58,21.71,21.58,21.71,37800.0,12.4989,12.5742,12.4989,12.5742,37800.0
2009-04-23 12:40:00,21.71,21.79,21.69,21.76,51450.0,12.5742,12.6205,12.5626,12.6031,51450.0
2009-04-23 12:45:00,21.77,21.77,21.74,21.77,38100.0,12.6089,12.6089,12.5916,12.6089,38100.0
2009-04-23 12:50:00,21.77,21.8,21.76,21.8,35100.0,12.6089,12.6263,12.6031,12.6263,35100.0
2009-04-23 12:55:00,21.8,21.87,21.78,21.8,37950.0,12.6263,12.6668,12.6147,12.6263,37950.0
2009-04-23 13:00:00,21.8,21.96,21.79,21.84,50550.0,12.6263,12.719,12.6205,12.6495,50550.0
2009-04-23 13:05:00,21.84,21.9,21.82,21.87,31350.0,12.6495,12.6842,12.6379,12.6668,31350.0
2009-04-23 13:10:00,21.88,21.89,21.77,21.82,73350.0,12.6726,12.6784,12.6089,12.6379,73350.0
2009-04-23 13:15:00,21.81,21.85,21.79,21.83,57300.0,12.6321,12.6553,12.6205,12.6437,57300.0
2009-04-23 13:20:00,21.82,21.89,21.79,21.87,117450.0,12.6379,12.6784,12.6205,12.6668,117450.0
2009-04-23 13:25:00,21.86,22.02,21.85,21.97,120300.0,12.6611,12.7537,12.6553,12.7248,120300.0
2009-04-23 13:30:00,21.97,21.99,21.92,21.94,83550.0,12.7248,12.7364,12.6958,12.7074,83550.0
2009-04-23 13:35:00,21.93,22.03,21.92,21.95,65100.0,12.7016,12.7595,12.6958,12.7132,65100.0
2009-04-23 13:40:00,21.96,21.96,21.87,21.91,36300.0,12.719,12.719,12.6668,12.69,36300.0
2009-04-23 13:45:00,21.89,21.91,21.81,21.85,19950.0,12.6784,12.69,12.6321,12.6553,19950.0
2009-04-23 13:50:00,21.85,21.85,21.75,21.8,44250.0,12.6553,12.6553,12.5973,12.6263,44250.0
2009-04-23 13:55:00,21.8,21.89,21.8,21.84,48600.0,12.6263,12.6784,12.6263,12.6495,48600.0
2009-04-23 14:00:00,21.83,21.83,21.71,21.77,40350.0,12.6437,12.6437,12.5742,12.6089,40350.0
2009-04-23 14:05:00,21.77,21.79,21.69,21.71,26850.0,12.6089,12.6205,12.5626,12.5742,26850.0
2009-04-23 14:10:00,21.7,21.73,21.63,21.71,25950.0,12.5684,12.5858,12.5278,12.5742,25950.0
2009-04-23 14:15:00,21.71,21.83,21.67,21.8,51750.0,12.5742,12.6437,12.551,12.6263,51750.0
2009-04-23 14:20:00,21.79,21.8,21.71,21.73,70950.0,12.6205,12.6263,12.5742,12.5858,70950.0
2009-04-23 14:25:00,21.73,21.82,21.72,21.79,54450.0,12.5858,12.6379,12.58,12.6205,54450.0
2009-04-23 14:30:00,21.8,21.84,21.8,21.82,38100.0,12.6263,12.6495,12.6263,12.6379,38100.0
2009-04-23 14:35:00,21.82,21.92,21.77,21.92,51450.0,12.6379,12.6958,12.6089,12.6958,51450.0
2009-04-23 14:40:00,21.91,22.01,21.91,21.99,134550.0,12.69,12.7479,12.69,12.7364,134550.0
2009-04-23 14:45:00,21.98,22.02,21.93,21.97,61950.0,12.7306,12.7537,12.7016,12.7248,61950.0
2009-04-23 14:50:00,21.97,21.98,21.86,21.86,90150.0,12.7248,12.7306,12.6611,12.6611,90150.0
2009-04-23 14:55:00,21.86,21.86,21.74,21.79,70800.0,12.6611,12.6611,12.5916,12.6205,70800.0
2009-04-23 15:00:00,21.79,21.81,21.66,21.78,85500.0,12.6205,12.6321,12.5452,12.6147,85500.0
2009-04-23 15:05:00,21.78,21.78,21.67,21.73,89250.0,12.6147,12.6147,12.551,12.5858,89250.0
2009-04-23 15:10:00,21.73,21.73,21.59,21.67,153300.0,12.5858,12.5858,12.5047,12.551,153300.0
2009-04-23 15:15:00,21.67,21.67,21.57,21.61,59250.0,12.551,12.551,12.4931,12.5163,59250.0
2009-04-23 15:20:00,21.61,21.74,21.55,21.73,99600.0,12.5163,12.5916,12.4815,12.5858,99600.0
2009-04-23 15:25:00,21.72,21.75,21.67,21.73,73800.0,12.58,12.5973,12.551,12.5858,73800.0
2009-04-23 15:30:00,21.73,21.79,21.64,21.74,142050.0,12.5858,12.6205,12.5336,12.5916,142050.0
2009-04-23 15:35:00,21.73,21.77,21.65,21.71,129750.0,12.5858,12.6089,12.5394,12.5742,129750.0
2009-04-23 15:40:00,21.71,21.91,21.71,21.91,117450.0,12.5742,12.69,12.5742,12.69,117450.0
2009-04-23 15:45:00,21.91,21.96,21.78,21.91,220200.0,12.69,12.719,12.6147,12.69,220200.0
2009-04-23 15:50:00,21.91,22.01,21.68,21.96,318300.0,12.69,12.7479,12.5568,12.719,318300.0
2009-04-23 15:55:00,21.96,22.0,21.89,21.93,366300.0,12.719,12.7421,12.6784,12.7016,366300.0
2009-04-24 09:30:00,21.79,22.09,21.7,22.03,150900.0,12.6205,12.7943,12.5684,12.7595,150900.0
2009-04-24 09:35:00,22.01,22.37,22.01,22.27,102900.0,12.7479,12.9564,12.7479,12.8985,102900.0
2009-04-24 09:40:00,22.28,22.46,22.12,22.36,117600.0,12.9043,13.0086,12.8116,12.9507,117600.0
2009-04-24 09:45:00,22.37,22.47,22.33,22.39,96000.0,12.9564,13.0144,12.9333,12.968,96000.0
2009-04-24 09:50:00,22.41,22.68,22.35,22.61,104700.0,12.9796,13.136,12.9449,13.0954,104700.0
2009-04-24 09:55:00,22.6,22.69,22.54,22.67,116850.0,13.0897,13.1418,13.0549,13.1302,116850.0
2009-04-24 10:00:00,22.67,22.85,22.66,22.81,142950.0,13.1302,13.2345,13.1244,13.2113,142950.0
2009-04-24 10:05:00,22.8,22.85,22.72,22.74,93450.0,13.2055,13.2345,13.1592,13.1707,93450.0
2009-04-24 10:10:00,22.72,22.76,22.65,22.74,112050.0,13.1592,13.1823,13.1186,13.1707,112050.0
2009-04-24 10:15:00,22.74,22.91,22.72,22.89,135450.0,13.1707,13.2692,13.1592,13.2576,135450.0
2009-04-24 10:20:00,22.89,22.9,22.77,22.88,135600.0,13.2576,13.2634,13.1881,13.2518,135600.0
2009-04-24 10:25:00,22.87,22.9,22.82,22.83,160200.0,13.246,13.2634,13.2171,13.2229,160200.0
2009-04-24 10:30:00,22.83,22.86,22.77,22.83,130050.0,13.2229,13.2402,13.1881,13.2229,130050.0
2009-04-24 10:35:00,22.83,22.91,22.74,22.74,87000.0,13.2229,13.2692,13.1707,13.1707,87000.0
2009-04-24 10:40:00,22.75,22.77,22.61,22.61,107850.0,13.1765,13.1881,13.0954,13.0954,107850.0
2009-04-24 10:45:00,22.61,22.77,22.57,22.67,159150.0,13.0954,13.1881,13.0723,13.1302,159150.0
2009-04-24 10:50:00,22.67,22.71,22.65,22.66,80250.0,13.1302,13.1534,13.1186,13.1244,80250.0
2009-04-24 10:55:00,22.65,22.7,22.61,22.62,69150.0,13.1186,13.1476,13.0954,13.1012,69150.0
2009-04-24 11:00:00,22.63,22.69,22.59,22.6,53250.0,13.107,13.1418,13.0839,13.0897,53250.0
2009-04-24 11:05:00,22.59,22.65,22.47,22.64,70650.0,13.0839,13.1186,13.0144,13.1128,70650.0
2009-04-24 11:10:00,22.64,22.69,22.61,22.68,46800.0,13.1128,13.1418,13.0954,13.136,46800.0
2009-04-24 11:15:00,22.67,22.79,22.66,22.69,60450.0,13.1302,13.1997,13.1244,13.1418,60450.0
2009-04-24 11:20:00,22.69,22.71,22.64,22.7,64350.0,13.1418,13.1534,13.1128,13.1476,64350.0
2009-04-24 11:25:00,22.7,22.77,22.65,22.73,67200.0,13.1476,13.1881,13.1186,13.165,67200.0
2009-04-24 11:30:00,22.75,22.86,22.73,22.86,64050.0,13.1765,13.2402,13.165,13.2402,64050.0
2009-04-24 11:35:00,22.85,22.9,22.83,22.85,51000.0,13.2345,13.2634,13.2229,13.2345,51000.0
2009-04-24 11:40:00,22.85,22.95,22.82,22.94,91350.0,13.2345,13.2924,13.2171,13.2866,91350.0
2009-04-24 11:45:00,22.95,23.0,22.93,23.0,171000.0,13.2924,13.3213,13.2808,13.3213,171000.0
2009-04-24 11:50:00,23.0,23.07,22.97,23.07,80700.0,13.3213,13.3619,13.304,13.3619,80700.0
2009-04-24 11:55:00,23.07,23.2,23.05,23.14,121200.0,13.3619,13.4372,13.3503,13.4024,121200.0
2009-04-24 12:00:00,23.13,23.26,23.08,23.23,232800.0,13.3966,13.4719,13.3677,13.4545,232800.0
2009-04-24 12:05:00,23.22,23.23,23.14,23.2,103050.0,13.4488,13.4545,13.4024,13.4372,103050.0
2009-04-24 12:10:00,23.19,23.2,23.14,23.15,52350.0,13.4314,13.4372,13.4024,13.4082,52350.0
2009-04-24 12:15:00,23.15,23.16,23.09,23.12,96750.0,13.4082,13.414,13.3735,13.3908,96750.0
2009-04-24 12:20:00,23.11,23.13,23.07,23.12,58950.0,13.385,13.3966,13.3619,13.3908,58950.0
2009-04-24 12:25:00,23.11,23.12,23.09,23.1,29250.0,13.385,13.3908,13.3735,13.3793,29250.0
2009-04-24 12:30:00,23.09,23.16,23.08,23.09,93750.0,13.3735,13.414,13.3677,13.3735,93750.0
2009-04-24 12:35:00,23.08,23.19,23.05,23.18,130950.0,13.3677,13.4314,13.3503,13.4256,130950.0
2009-04-24 12:40:00,23.17,23.17,23.08,23.11,91650.0,13.4198,13.4198,13.3677,13.385,91650.0
2009-04-24 12:45:00,23.11,23.13,23.03,23.03,44850.0,13.385,13.3966,13.3387,13.3387,44850.0
2009-04-24 12:50:00,23.05,23.11,22.99,23.09,79500.0,13.3503,13.385,13.3155,13.3735,79500.0
2009-04-24 12:55:00,23.08,23.17,23.08,23.11,40950.0,13.3677,13.4198,13.3677,13.385,40950.0
2009-04-24 13:00:00,23.11,23.22,23.09,23.17,63150.0,13.385,13.4488,13.3735,13.4198,63150.0
2009-04-24 13:05:00,23.17,23.23,23.16,23.21,52800.0,13.4198,13.4545,13.414,13.443,52800.0
2009-04-24 13:10:00,23.21,23.22,23.18,23.19,44400.0,13.443,13.4488,13.4256,13.4314,44400.0
2009-04-24 13:15:00,23.19,23.21,23.15,23.2,138000.0,13.4314,13.443,13.4082,13.4372,138000.0
2009-04-24 13:20:00,23.2,23.22,23.18,23.19,72900.0,13.4372,13.4488,13.4256,13.4314,72900.0
2009-04-24 13:25:00,23.19,23.2,23.11,23.19,42300.0,13.4314,13.4372,13.385,13.4314,42300.0
2009-04-24 13:30:00,23.19,23.2,23.03,23.04,79950.0,13.4314,13.4372,13.3387,13.3445,79950.0
2009-04-24 13:35:00,23.03,23.03,22.91,22.95,87900.0,13.3387,13.3387,13.2692,13.2924,87900.0
2009-04-24 13:40:00,22.96,23.02,22.94,22.99,40200.0,13.2982,13.3329,13.2866,13.3155,40200.0
2009-04-24 13:45:00,23.0,23.07,22.97,23.05,62700.0,13.3213,13.3619,13.304,13.3503,62700.0
2009-04-24 13:50:00,23.05,23.11,22.97,23.09,88950.0,13.3503,13.385,13.304,13.3735,88950.0
2009-04-24 13:55:00,23.08,23.11,23.05,23.1,47700.0,13.3677,13.385,13.3503,13.3793,47700.0
2009-04-24 14:00:00,23.1,23.21,22.94,23.11,161400.0,13.3793,13.443,13.2866,13.385,161400.0
2009-04-24 14:05:00,23.11,23.17,22.92,22.97,141150.0,13.385,13.4198,13.275,13.304,141150.0
2009-04-24 14:10:00,22.97,23.01,22.77,22.86,134400.0,13.304,13.3271,13.1881,13.2402,134400.0
2009-04-24 14:15:00,22.87,23.05,22.87,23.02,106200.0,13.246,13.3503,13.246,13.3329,106200.0
2009-04-24 14:20:00,23.01,23.1,22.99,23.05,69300.0,13.3271,13.3793,13.3155,13.3503,69300.0
2009-04-24 14:25:00,23.05,23.13,22.99,23.13,46050.0,13.3503,13.3966,13.3155,13.3966,46050.0
2009-04-24 14:30:00,23.14,23.22,23.11,23.18,82950.0,13.4024,13.4488,13.385,13.4256,82950.0
2009-04-24 14:35:00,23.19,23.27,23.17,23.26,62250.0,13.4314,13.4777,13.4198,13.4719,62250.0
2009-04-24 14:40:00,23.25,23.32,23.19,23.32,55950.0,13.4661,13.5067,13.4314,13.5067,55950.0
2009-04-24 14:45:00,23.33,23.35,23.23,23.25,161250.0,13.5125,13.524,13.4545,13.4661,161250.0
2009-04-24 14:50:00,23.26,23.32,23.16,23.25,121200.0,13.4719,13.5067,13.414,13.4661,121200.0
2009-04-24 14:55:00,23.25,23.25,23.15,23.21,133500.0,13.4661,13.4661,13.4082,13.443,133500.0
2009-04-24 15:00:00,23.22,23.24,23.15,23.19,138300.0,13.4488,13.4603,13.4082,13.4314,138300.0
2009-04-24 15:05:00,23.21,23.28,23.21,23.23,90600.0,13.443,13.4835,13.443,13.4545,90600.0
2009-04-24 15:10:00,23.22,23.24,23.16,23.19,99300.0,13.4488,13.4603,13.414,13.4314,99300.0
2009-04-24 15:15:00,23.18,23.23,23.16,23.2,101100.0,13.4256,13.4545,13.414,13.4372,101100.0
2009-04-24 15:20:00,23.19,23.26,23.17,23.25,74700.0,13.4314,13.4719,13.4198,13.4661,74700.0
2009-04-24 15:25:00,23.25,23.27,23.12,23.21,117900.0,13.4661,13.4777,13.3908,13.443,117900.0
2009-04-24 15:30:00,23.21,23.31,23.21,23.28,150300.0,13.443,13.5009,13.443,13.4835,150300.0
2009-04-24 15:35:00,23.28,23.32,23.2,23.28,244800.0,13.4835,13.5067,13.4372,13.4835,244800.0
2009-04-24 15:40:00,23.28,23.35,23.23,23.27,184350.0,13.4835,13.524,13.4545,13.4777,184350.0
2009-04-24 15:45:00,23.27,23.35,23.27,23.31,156450.0,13.4777,13.524,13.4777,13.5009,156450.0
2009-04-24 15:50:00,23.31,23.53,23.21,23.25,429150.0,13.5009,13.6283,13.443,13.4661,429150.0
2009-04-24 15:55:00,23.24,23.31,23.09,23.28,427200.0,13.4603,13.5009,13.3735,13.4835,427200.0
2009-04-27 09:30:00,22.53,22.77,22.0,22.14,283200.0,13.0491,13.1881,12.7421,12.8232,283200.0
2009-04-27 09:35:00,22.15,22.55,22.14,22.55,181800.0,12.829,13.0607,12.8232,13.0607,181800.0
2009-04-27 09:40:00,22.54,22.81,22.47,22.78,142650.0,13.0549,13.2113,13.0144,13.1939,142650.0
2009-04-27 09:45:00,22.76,22.98,22.76,22.93,149400.0,13.1823,13.3097,13.1823,13.2808,149400.0
2009-04-27 09:50:00,22.95,22.97,22.77,22.83,128400.0,13.2924,13.304,13.1881,13.2229,128400.0
2009-04-27 09:55:00,22.83,23.03,22.81,22.99,119700.0,13.2229,13.3387,13.2113,13.3155,119700.0
2009-04-27 10:00:00,23.0,23.11,22.96,23.05,146850.0,13.3213,13.385,13.2982,13.3503,146850.0
2009-04-27 10:05:00,23.05,23.05,22.73,22.76,69750.0,13.3503,13.3503,13.165,13.1823,69750.0
2009-04-27 10:10:00,22.78,22.82,22.65,22.79,54150.0,13.1939,13.2171,13.1186,13.1997,54150.0
2009-04-27 10:15:00,22.79,23.0,22.71,22.99,112500.0,13.1997,13.3213,13.1534,13.3155,112500.0
2009-04-27 10:20:00,22.97,22.97,22.81,22.87,82050.0,13.304,13.304,13.2113,13.246,82050.0
2009-04-27 10:25:00,22.88,22.91,22.79,22.79,53100.0,13.2518,13.2692,13.1997,13.1997,53100.0
2009-04-27 10:30:00,22.77,22.8,22.67,22.69,78000.0,13.1881,13.2055,13.1302,13.1418,78000.0
2009-04-27 10:35:00,22.69,23.03,22.69,23.03,101250.0,13.1418,13.3387,13.1418,13.3387,101250.0
2009-04-27 10:40:00,23.01,23.2,23.0,23.19,85500.0,13.3271,13.4372,13.3213,13.4314,85500.0
2009-04-27 10:45:00,23.19,23.24,23.15,23.15,67050.0,13.4314,13.4603,13.4082,13.4082,67050.0
2009-04-27 10:50:00,23.14,23.14,23.03,23.1,60600.0,13.4024,13.4024,13.3387,13.3793,60600.0
2009-04-27 10:55:00,23.11,23.23,23.04,23.23,65850.0,13.385,13.4545,13.3445,13.4545,65850.0
2009-04-27 11:00:00,23.22,23.28,23.18,23.23,132750.0,13.4488,13.4835,13.4256,13.4545,132750.0
2009-04-27 11:05:00,23.23,23.35,23.21,23.35,109200.0,13.4545,13.524,13.443,13.524,109200.0
2009-04-27 11:10:00,23.35,23.4,23.26,23.28,67800.0,13.524,13.553,13.4719,13.4835,67800.0
2009-04-27 11:15:00,23.27,23.31,23.13,23.16,74550.0,13.4777,13.5009,13.3966,13.414,74550.0
2009-04-27 11:20:00,23.13,23.27,23.12,23.27,83850.0,13.3966,13.4777,13.3908,13.4777,83850.0
2009-04-27 11:25:00,23.27,23.34,23.27,23.33,89550.0,13.4777,13.5183,13.4777,13.5125,89550.0
2009-04-27 11:30:00,23.33,23.37,23.26,23.29,76950.0,13.5125,13.5356,13.4719,13.4893,76950.0
2009-04-27 11:35:00,23.3,23.39,23.27,23.36,43500.0,13.4951,13.5472,13.4777,13.5298,43500.0
2009-04-27 11:40:00,23.36,23.37,23.29,23.35,41850.0,13.5298,13.5356,13.4893,13.524,41850.0
2009-04-27 11:45:00,23.35,23.45,23.29,23.43,55350.0,13.524,13.582,13.4893,13.5704,55350.0
2009-04-27 11:50:00,23.45,23.47,23.37,23.42,77700.0,13.582,13.5936,13.5356,13.5646,77700.0
2009-04-27 11:55:00,23.43,23.43,23.29,23.34,81600.0,13.5704,13.5704,13.4893,13.5183,81600.0
2009-04-27 12:00:00,23.33,23.34,23.26,23.33,55950.0,13.5125,13.5183,13.4719,13.5125,55950.0
2009-04-27 12:05:00,23.33,23.35,23.3,23.3,72450.0,13.5125,13.524,13.4951,13.4951,72450.0
2009-04-27 12:10:00,23.29,23.31,23.21,23.27,30300.0,13.4893,13.5009,13.443,13.4777,30300.0
2009-04-27 12:15:00,23.27,23.27,23.15,23.22,39300.0,13.4777,13.4777,13.4082,13.4488,39300.0
2009-04-27 12:20:00,23.21,23.21,23.02,23.09,143250.0,13.443,13.443,13.3329,13.3735,143250.0
2009-04-27 12:25:00,23.07,23.07,22.99,23.05,49950.0,13.3619,13.3619,13.3155,13.3503,49950.0
2009-04-27 12:30:00,23.05,23.11,23.01,23.01,55950.0,13.3503,13.385,13.3271,13.3271,55950.0
2009-04-27 12:35:00,23.01,23.06,22.99,23.01,20400.0,13.3271,13.3561,13.3155,13.3271,20400.0
2009-04-27 12:40:00,23.01,23.01,22.89,22.9,39600.0,13.3271,13.3271,13.2576,13.2634,39600.0
2009-04-27 12:45:00,22.9,22.93,22.83,22.87,52050.0,13.2634,13.2808,13.2229,13.246,52050.0
2009-04-27 12:50:00,22.87,22.89,22.78,22.78,61050.0,13.246,13.2576,13.1939,13.1939,61050.0
2009-04-27 12:55:00,22.78,22.88,22.75,22.85,35100.0,13.1939,13.2518,13.1765,13.2345,35100.0
2009-04-27 13:00:00,22.85,22.87,22.69,22.8,54000.0,13.2345,13.246,13.1418,13.2055,54000.0
2009-04-27 13:05:00,22.8,22.8,22.7,22.72,39600.0,13.2055,13.2055,13.1476,13.1592,39600.0
2009-04-27 13:10:00,22.71,22.95,22.71,22.91,110250.0,13.1534,13.2924,13.1534,13.2692,110250.0
2009-04-27 13:15:00,22.91,22.92,22.81,22.87,76200.0,13.2692,13.275,13.2113,13.246,76200.0
2009-04-27 13:20:00,22.85,22.87,22.7,22.77,244500.0,13.2345,13.246,13.1476,13.1881,244500.0
2009-04-27 13:25:00,22.76,22.76,22.57,22.71,151500.0,13.1823,13.1823,13.0723,13.1534,151500.0
2009-04-27 13:30:00,22.7,22.75,22.6,22.75,93000.0,13.1476,13.1765,13.0897,13.1765,93000.0
2009-04-27 13:35:00,22.75,22.76,22.63,22.64,70800.0,13.1765,13.1823,13.107,13.1128,70800.0
2009-04-27 13:40:00,22.64,22.79,22.62,22.79,90900.0,13.1128,13.1997,13.1012,13.1997,90900.0
2009-04-27 13:45:00,22.77,22.78,22.67,22.69,55800.0,13.1881,13.1939,13.1302,13.1418,55800.0
2009-04-27 13:50:00,22.69,22.72,22.67,22.7,50550.0,13.1418,13.1592,13.1302,13.1476,50550.0
2009-04-27 13:55:00,22.69,22.83,22.68,22.83,57900.0,13.1418,13.2229,13.136,13.2229,57900.0
2009-04-27 14:00:00,22.81,22.81,22.66,22.7,135150.0,13.2113,13.2113,13.1244,13.1476,135150.0
2009-04-27 14:05:00,22.7,22.71,22.59,22.61,138750.0,13.1476,13.1534,13.0839,13.0954,138750.0
2009-04-27 14:10:00,22.61,22.7,22.54,22.56,138000.0,13.0954,13.1476,13.0549,13.0665,138000.0
2009-04-27 14:15:00,22.57,22.73,22.53,22.65,110550.0,13.0723,13.165,13.0491,13.1186,110550.0
2009-04-27 14:20:00,22.65,22.65,22.58,22.65,85200.0,13.1186,13.1186,13.0781,13.1186,85200.0
2009-04-27 14:25:00,22.64,22.65,22.52,22.65,94350.0,13.1128,13.1186,13.0433,13.1186,94350.0
2009-04-27 14:30:00,22.65,22.76,22.65,22.76,74400.0,13.1186,13.1823,13.1186,13.1823,74400.0
2009-04-27 14:35:00,22.77,22.85,22.76,22.81,100800.0,13.1881,13.2345,13.1823,13.2113,100800.0
2009-04-27 14:40:00,22.81,22.87,22.79,22.87,87600.0,13.2113,13.246,13.1997,13.246,87600.0
2009-04-27 14:45:00,22.87,22.91,22.87,22.91,105450.0,13.246,13.2692,13.246,13.2692,105450.0
2009-04-27 14:50:00,22.91,22.98,22.89,22.93,153600.0,13.2692,13.3097,13.2576,13.2808,153600.0
2009-04-27 14:55:00,22.94,23.01,22.92,22.95,124650.0,13.2866,13.3271,13.275,13.2924,124650.0
2009-04-27 15:00:00,22.96,22.96,22.85,22.87,113250.0,13.2982,13.2982,13.2345,13.246,113250.0
2009-04-27 15:05:00,22.87,22.87,22.69,22.73,149700.0,13.246,13.246,13.1418,13.165,149700.0
2009-04-27 15:10:00,22.74,22.84,22.71,22.76,130950.0,13.1707,13.2287,13.1534,13.1823,130950.0
2009-04-27 15:15:00,22.76,23.0,22.73,22.99,147900.0,13.1823,13.3213,13.165,13.3155,147900.0
2009-04-27 15:20:00,22.99,23.05,22.96,22.97,168300.0,13.3155,13.3503,13.2982,13.304,168300.0
2009-04-27 15:25:00,22.98,22.98,22.83,22.85,135450.0,13.3097,13.3097,13.2229,13.2345,135450.0
2009-04-27 15:30:00,22.85,22.92,22.82,22.87,142950.0,13.2345,13.275,13.2171,13.246,142950.0
2009-04-27 15:35:00,22.89,22.96,22.79,22.8,224250.0,13.2576,13.2982,13.1997,13.2055,224250.0
2009-04-27 15:40:00,22.81,22.99,22.74,22.99,292950.0,13.2113,13.3155,13.1707,13.3155,292950.0
2009-04-27 15:45:00,22.99,23.07,22.95,22.99,231600.0,13.3155,13.3619,13.2924,13.3155,231600.0
2009-04-27 15:50:00,22.99,22.99,22.75,22.87,282750.0,13.3155,13.3155,13.1765,13.246,282750.0
2009-04-27 15:55:00,22.87,22.9,22.66,22.79,416550.0,13.246,13.2634,13.1244,13.1997,416550.0
2009-04-28 09:30:00,22.71,23.15,22.71,23.05,298350.0,13.1534,13.4082,13.1534,13.3503,298350.0
2009-04-28 09:35:00,23.04,23.83,23.02,23.82,365100.0,13.3445,13.8021,13.3329,13.7963,365100.0
2009-04-28 09:40:00,23.81,24.09,23.71,24.06,326700.0,13.7905,13.9526,13.7326,13.9353,326700.0
2009-04-28 09:45:00,24.05,24.11,23.78,23.85,493050.0,13.9295,13.9642,13.7731,13.8136,493050.0
2009-04-28 09:50:00,23.85,23.87,23.57,23.62,250050.0,13.8136,13.8252,13.6515,13.6804,250050.0
2009-04-28 09:55:00,23.63,23.7,23.45,23.55,241200.0,13.6862,13.7268,13.582,13.6399,241200.0
2009-04-28 10:00:00,23.56,23.7,23.33,23.34,318300.0,13.6457,13.7268,13.5125,13.5183,318300.0
2009-04-28 10:05:00,23.34,23.61,23.33,23.48,213900.0,13.5183,13.6746,13.5125,13.5993,213900.0
2009-04-28 10:10:00,23.47,23.49,23.34,23.42,263850.0,13.5936,13.6051,13.5183,13.5646,263850.0
2009-04-28 10:15:00,23.41,23.41,23.39,23.41,85050.0,13.5588,13.5588,13.5472,13.5588,85050.0
2009-04-28 10:20:00,23.41,23.69,23.41,23.65,348450.0,13.5588,13.721,13.5588,13.6978,348450.0
2009-04-28 10:25:00,23.64,23.75,23.57,23.75,154800.0,13.692,13.7557,13.6515,13.7557,154800.0
2009-04-28 10:30:00,23.74,23.77,23.6,23.6,137850.0,13.7499,13.7673,13.6688,13.6688,137850.0
2009-04-28 10:35:00,23.6,23.67,23.52,23.61,119550.0,13.6688,13.7094,13.6225,13.6746,119550.0
2009-04-28 10:40:00,23.61,23.61,23.53,23.55,69000.0,13.6746,13.6746,13.6283,13.6399,69000.0
2009-04-28 10:45:00,23.55,23.63,23.55,23.57,42300.0,13.6399,13.6862,13.6399,13.6515,42300.0
2009-04-28 10:50:00,23.59,23.63,23.41,23.42,57300.0,13.6631,13.6862,13.5588,13.5646,57300.0
2009-04-28 10:55:00,23.41,23.43,23.35,23.37,47100.0,13.5588,13.5704,13.524,13.5356,47100.0
2009-04-28 11:00:00,23.37,23.43,23.33,23.33,155250.0,13.5356,13.5704,13.5125,13.5125,155250.0
2009-04-28 11:05:00,23.33,23.43,23.27,23.43,131100.0,13.5125,13.5704,13.4777,13.5704,131100.0
2009-04-28 11:10:00,23.43,23.43,23.33,23.39,63150.0,13.5704,13.5704,13.5125,13.5472,63150.0
2009-04-28 11:15:00,23.38,23.42,23.33,23.39,56400.0,13.5414,13.5646,13.5125,13.5472,56400.0
2009-04-28 11:20:00,23.39,23.41,23.33,23.37,109050.0,13.5472,13.5588,13.5125,13.5356,109050.0
2009-04-28 11:25:00,23.37,23.41,23.33,23.34,52500.0,13.5356,13.5588,13.5125,13.5183,52500.0
2009-04-28 11:30:00,23.35,23.41,23.31,23.39,85050.0,13.524,13.5588,13.5009,13.5472,85050.0
2009-04-28 11:35:00,23.38,23.41,23.33,23.36,51750.0,13.5414,13.5588,13.5125,13.5298,51750.0
2009-04-28 11:40:00,23.37,23.41,23.36,23.39,81750.0,13.5356,13.5588,13.5298,13.5472,81750.0
2009-04-28 11:45:00,23.39,23.39,23.31,23.37,101400.0,13.5472,13.5472,13.5009,13.5356,101400.0
2009-04-28 11:50:00,23.38,23.39,23.32,23.33,194250.0,13.5414,13.5472,13.5067,13.5125,194250.0
2009-04-28 11:55:00,23.33,23.34,23.07,23.13,272850.0,13.5125,13.5183,13.3619,13.3966,272850.0
2009-04-28 12:00:00,23.13,23.29,23.13,23.27,138750.0,13.3966,13.4893,13.3966,13.4777,138750.0
2009-04-28 12:05:00,23.28,23.31,23.18,23.21,63000.0,13.4835,13.5009,13.4256,13.443,63000.0
2009-04-28 12:10:00,23.21,23.25,23.17,23.25,115950.0,13.443,13.4661,13.4198,13.4661,115950.0
2009-04-28 12:15:00,23.25,23.27,23.18,23.21,46500.0,13.4661,13.4777,13.4256,13.443,46500.0
2009-04-28 12:20:00,23.21,23.36,23.17,23.35,85350.0,13.443,13.5298,13.4198,13.524,85350.0
2009-04-28 12:25:00,23.35,23.37,23.29,23.3,43200.0,13.524,13.5356,13.4893,13.4951,43200.0
2009-04-28 12:30:00,23.29,23.35,23.29,23.34,47850.0,13.4893,13.524,13.4893,13.5183,47850.0
2009-04-28 12:35:00,23.34,23.35,23.24,23.24,36450.0,13.5183,13.524,13.4603,13.4603,36450.0
2009-04-28 12:40:00,23.23,23.28,23.23,23.26,26100.0,13.4545,13.4835,13.4545,13.4719,26100.0
2009-04-28 12:45:00,23.27,23.27,23.24,23.25,37650.0,13.4777,13.4777,13.4603,13.4661,37650.0
2009-04-28 12:50:00,23.24,23.25,23.19,23.23,95700.0,13.4603,13.4661,13.4314,13.4545,95700.0
2009-04-28 12:55:00,23.23,23.25,23.2,23.2,88950.0,13.4545,13.4661,13.4372,13.4372,88950.0
2009-04-28 13:00:00,23.2,23.24,23.13,23.17,98100.0,13.4372,13.4603,13.3966,13.4198,98100.0
2009-04-28 13:05:00,23.17,23.17,23.03,23.03,113250.0,13.4198,13.4198,13.3387,13.3387,113250.0
2009-04-28 13:10:00,23.04,23.06,23.0,23.02,96600.0,13.3445,13.3561,13.3213,13.3329,96600.0
2009-04-28 13:15:00,23.02,23.07,23.0,23.02,85050.0,13.3329,13.3619,13.3213,13.3329,85050.0
2009-04-28 13:20:00,23.01,23.03,22.84,22.89,95100.0,13.3271,13.3387,13.2287,13.2576,95100.0
2009-04-28 13:25:00,22.89,22.89,22.82,22.85,176550.0,13.2576,13.2576,13.2171,13.2345,176550.0
2009-04-28 13:30:00,22.84,22.87,22.8,22.85,121200.0,13.2287,13.246,13.2055,13.2345,121200.0
2009-04-28 13:35:00,22.85,22.87,22.81,22.83,86850.0,13.2345,13.246,13.2113,13.2229,86850.0
2009-04-28 13:40:00,22.83,22.87,22.75,22.77,69900.0,13.2229,13.246,13.1765,13.1881,69900.0
2009-04-28 13:45:00,22.78,22.87,22.7,22.7,124050.0,13.1939,13.246,13.1476,13.1476,124050.0
2009-04-28 13:50:00,22.69,22.7,22.53,22.55,192600.0,13.1418,13.1476,13.0491,13.0607,192600.0
2009-04-28 13:55:00,22.54,22.55,22.35,22.37,266400.0,13.0549,13.0607,12.9449,12.9564,266400.0
2009-04-28 14:00:00,22.37,22.57,22.36,22.57,225000.0,12.9564,13.0723,12.9507,13.0723,225000.0
2009-04-28 14:05:00,22.55,22.65,22.49,22.51,124650.0,13.0607,13.1186,13.0259,13.0375,124650.0
2009-04-28 14:10:00,22.51,22.61,22.5,22.51,97500.0,13.0375,13.0954,13.0317,13.0375,97500.0
2009-04-28 14:15:00,22.51,22.61,22.51,22.53,72450.0,13.0375,13.0954,13.0375,13.0491,72450.0
2009-04-28 14:20:00,22.52,22.66,22.45,22.66,96900.0,13.0433,13.1244,13.0028,13.1244,96900.0
2009-04-28 14:25:00,22.66,22.71,22.6,22.65,59550.0,13.1244,13.1534,13.0897,13.1186,59550.0
2009-04-28 14:30:00,22.65,22.9,22.65,22.87,133800.0,13.1186,13.2634,13.1186,13.246,133800.0
2009-04-28 14:35:00,22.87,23.04,22.85,23.01,201750.0,13.246,13.3445,13.2345,13.3271,201750.0
2009-04-28 14:40:00,23.0,23.07,22.95,23.05,101550.0,13.3213,13.3619,13.2924,13.3503,101550.0
2009-04-28 14:45:00,23.05,23.07,22.88,22.9,125250.0,13.3503,13.3619,13.2518,13.2634,125250.0
2009-04-28 14:50:00,22.9,22.97,22.84,22.95,86250.0,13.2634,13.304,13.2287,13.2924,86250.0
2009-04-28 14:55:00,22.94,22.97,22.88,22.93,117000.0,13.2866,13.304,13.2518,13.2808,117000.0
2009-04-28 15:00:00,22.93,23.03,22.92,22.96,87300.0,13.2808,13.3387,13.275,13.2982,87300.0
2009-04-28 15:05:00,22.97,22.98,22.84,22.94,107250.0,13.304,13.3097,13.2287,13.2866,107250.0
2009-04-28 15:10:00,22.93,23.04,22.89,22.89,108450.0,13.2808,13.3445,13.2576,13.2576,108450.0
2009-04-28 15:15:00,22.89,22.89,22.8,22.81,73050.0,13.2576,13.2576,13.2055,13.2113,73050.0
2009-04-28 15:20:00,22.8,22.81,22.72,22.77,144150.0,13.2055,13.2113,13.1592,13.1881,144150.0
2009-04-28 15:25:00,22.77,22.78,22.65,22.65,185850.0,13.1881,13.1939,13.1186,13.1186,185850.0
2009-04-28 15:30:00,22.66,22.68,22.57,22.59,180900.0,13.1244,13.136,13.0723,13.0839,180900.0
2009-04-28 15:35:00,22.6,22.79,22.51,22.63,239700.0,13.0897,13.1997,13.0375,13.107,239700.0
2009-04-28 15:40:00,22.62,22.63,22.54,22.63,161250.0,13.1012,13.107,13.0549,13.107,161250.0
2009-04-28 15:45:00,22.63,22.66,22.48,22.65,180150.0,13.107,13.1244,13.0202,13.1186,180150.0
2009-04-28 15:50:00,22.65,22.85,22.63,22.71,222450.0,13.1186,13.2345,13.107,13.1534,222450.0
2009-04-28 15:55:00,22.7,22.71,22.39,22.42,552450.0,13.1476,13.1534,12.968,12.9854,552450.0
2009-04-29 09:30:00,22.64,23.21,22.64,23.11,214950.0,13.1128,13.443,13.1128,13.385,214950.0
2009-04-29 09:35:00,23.11,23.15,23.05,23.15,83100.0,13.385,13.4082,13.3503,13.4082,83100.0
2009-04-29 09:40:00,23.15,23.21,23.03,23.08,132750.0,13.4082,13.443,13.3387,13.3677,132750.0
2009-04-29 09:45:00,23.1,23.31,23.09,23.29,106800.0,13.3793,13.5009,13.3735,13.4893,106800.0
2009-04-29 09:50:00,23.29,23.49,23.29,23.4,163350.0,13.4893,13.6051,13.4893,13.553,163350.0
2009-04-29 09:55:00,23.39,23.41,23.3,23.32,243600.0,13.5472,13.5588,13.4951,13.5067,243600.0
2009-04-29 10:00:00,23.33,23.36,23.29,23.32,188100.0,13.5125,13.5298,13.4893,13.5067,188100.0
2009-04-29 10:05:00,23.32,23.34,23.29,23.32,125400.0,13.5067,13.5183,13.4893,13.5067,125400.0
2009-04-29 10:10:00,23.33,23.33,23.23,23.32,141900.0,13.5125,13.5125,13.4545,13.5067,141900.0
2009-04-29 10:15:00,23.33,23.35,23.29,23.33,286200.0,13.5125,13.524,13.4893,13.5125,286200.0
2009-04-29 10:20:00,23.33,23.35,23.3,23.33,270000.0,13.5125,13.524,13.4951,13.5125,270000.0
2009-04-29 10:25:00,23.33,23.34,23.31,23.33,103500.0,13.5125,13.5183,13.5009,13.5125,103500.0
2009-04-29 10:30:00,23.33,23.36,23.31,23.33,230700.0,13.5125,13.5298,13.5009,13.5125,230700.0
2009-04-29 10:35:00,23.33,23.34,23.31,23.33,85050.0,13.5125,13.5183,13.5009,13.5125,85050.0
2009-04-29 10:40:00,23.33,23.45,23.32,23.43,274800.0,13.5125,13.582,13.5067,13.5704,274800.0
2009-04-29 10:45:00,23.44,23.73,23.43,23.71,221400.0,13.5762,13.7441,13.5704,13.7326,221400.0
2009-04-29 10:50:00,23.71,23.9,23.71,23.83,193950.0,13.7326,13.8426,13.7326,13.8021,193950.0
2009-04-29 10:55:00,23.83,23.87,23.78,23.81,136200.0,13.8021,13.8252,13.7731,13.7905,136200.0
2009-04-29 11:00:00,23.82,23.87,23.81,23.83,116550.0,13.7963,13.8252,13.7905,13.8021,116550.0
2009-04-29 11:05:00,23.83,23.89,23.81,23.83,93300.0,13.8021,13.8368,13.7905,13.8021,93300.0
2009-04-29 11:10:00,23.85,23.86,23.81,23.83,149250.0,13.8136,13.8194,13.7905,13.8021,149250.0
2009-04-29 11:15:00,23.83,23.85,23.81,23.83,102450.0,13.8021,13.8136,13.7905,13.8021,102450.0
2009-04-29 11:20:00,23.84,24.09,23.83,24.08,202800.0,13.8079,13.9526,13.8021,13.9469,202800.0
2009-04-29 11:25:00,24.08,24.28,24.06,24.28,119100.0,13.9469,14.0627,13.9353,14.0627,119100.0
2009-04-29 11:30:00,24.28,24.33,24.21,24.29,157350.0,14.0627,14.0917,14.0222,14.0685,157350.0
2009-04-29 11:35:00,24.28,24.29,24.19,24.22,197400.0,14.0627,14.0685,14.0106,14.0279,197400.0
2009-04-29 11:40:00,24.22,24.3,24.17,24.23,154950.0,14.0279,14.0743,13.999,14.0337,154950.0
2009-04-29 11:45:00,24.23,24.27,24.12,24.16,209250.0,14.0337,14.0569,13.97,13.9932,209250.0
2009-04-29 11:50:00,24.16,24.22,24.12,24.16,169350.0,13.9932,14.0279,13.97,13.9932,169350.0
2009-04-29 11:55:00,24.16,24.17,24.03,24.03,40350.0,13.9932,13.999,13.9179,13.9179,40350.0
2009-04-29 12:00:00,24.03,24.08,24.01,24.07,89400.0,13.9179,13.9469,13.9063,13.9411,89400.0
2009-04-29 12:05:00,24.07,24.09,23.99,23.99,46500.0,13.9411,13.9526,13.8947,13.8947,46500.0
2009-04-29 12:10:00,23.99,24.08,23.97,23.99,127500.0,13.8947,13.9469,13.8831,13.8947,127500.0
2009-04-29 12:15:00,23.99,24.03,23.93,23.93,191550.0,13.8947,13.9179,13.86,13.86,191550.0
2009-04-29 12:20:00,23.93,23.93,23.86,23.93,81300.0,13.86,13.86,13.8194,13.86,81300.0
2009-04-29 12:25:00,23.93,23.94,23.87,23.93,41700.0,13.86,13.8658,13.8252,13.86,41700.0
2009-04-29 12:30:00,23.93,24.09,23.93,24.06,135750.0,13.86,13.9526,13.86,13.9353,135750.0
2009-04-29 12:35:00,24.07,24.08,23.98,23.99,132750.0,13.9411,13.9469,13.8889,13.8947,132750.0
2009-04-29 12:40:00,23.99,24.09,23.96,24.04,286650.0,13.8947,13.9526,13.8774,13.9237,286650.0
2009-04-29 12:45:00,24.04,24.22,24.04,24.22,63150.0,13.9237,14.0279,13.9237,14.0279,63150.0
2009-04-29 12:50:00,24.21,24.23,24.14,24.17,115350.0,14.0222,14.0337,13.9816,13.999,115350.0
2009-04-29 12:55:00,24.17,24.23,24.17,24.21,46050.0,13.999,14.0337,13.999,14.0222,46050.0
2009-04-29 13:00:00,24.2,24.23,24.15,24.21,124200.0,14.0164,14.0337,13.9874,14.0222,124200.0
2009-04-29 13:05:00,24.21,24.26,24.2,24.22,103650.0,14.0222,14.0511,14.0164,14.0279,103650.0
2009-04-29 13:10:00,24.22,24.27,24.21,24.24,20850.0,14.0279,14.0569,14.0222,14.0395,20850.0
2009-04-29 13:15:00,24.25,24.33,24.24,24.29,63900.0,14.0453,14.0917,14.0395,14.0685,63900.0
2009-04-29 13:20:00,24.29,24.33,24.27,24.31,127350.0,14.0685,14.0917,14.0569,14.0801,127350.0
2009-04-29 13:25:00,24.31,24.33,24.29,24.31,70650.0,14.0801,14.0917,14.0685,14.0801,70650.0
2009-04-29 13:30:00,24.31,24.33,24.23,24.3,127200.0,14.0801,14.0917,14.0337,14.0743,127200.0
2009-04-29 13:35:00,24.3,24.32,24.24,24.25,70500.0,14.0743,14.0859,14.0395,14.0453,70500.0
2009-04-29 13:40:00,24.25,24.3,24.21,24.28,79950.0,14.0453,14.0743,14.0222,14.0627,79950.0
2009-04-29 13:45:00,24.27,24.29,24.21,24.22,61050.0,14.0569,14.0685,14.0222,14.0279,61050.0
2009-04-29 13:50:00,24.22,24.22,24.12,24.15,63450.0,14.0279,14.0279,13.97,13.9874,63450.0
2009-04-29 13:55:00,24.15,24.19,24.1,24.1,166800.0,13.9874,14.0106,13.9584,13.9584,166800.0
2009-04-29 14:00:00,24.09,24.24,24.09,24.15,89400.0,13.9526,14.0395,13.9526,13.9874,89400.0
2009-04-29 14:05:00,24.17,24.26,24.16,24.21,58650.0,13.999,14.0511,13.9932,14.0222,58650.0
2009-04-29 14:10:00,24.2,24.24,24.14,24.14,39000.0,14.0164,14.0395,13.9816,13.9816,39000.0
2009-04-29 14:15:00,24.15,24.2,23.97,24.13,119700.0,13.9874,14.0164,13.8831,13.9758,119700.0
2009-04-29 14:20:00,24.13,24.29,24.12,24.14,101100.0,13.9758,14.0685,13.97,13.9816,101100.0
2009-04-29 14:25:00,24.14,24.33,24.14,24.31,98550.0,13.9816,14.0917,13.9816,14.0801,98550.0
2009-04-29 14:30:00,24.33,24.6,24.28,24.54,182100.0,14.0917,14.248,14.0627,14.2133,182100.0
2009-04-29 14:35:00,24.53,24.54,24.41,24.41,173250.0,14.2075,14.2133,14.138,14.138,173250.0
2009-04-29 14:40:00,24.41,24.44,24.25,24.27,98400.0,14.138,14.1554,14.0453,14.0569,98400.0
2009-04-29 14:45:00,24.27,24.29,24.11,24.13,124650.0,14.0569,14.0685,13.9642,13.9758,124650.0
2009-04-29 14:50:00,24.14,24.15,24.02,24.04,120450.0,13.9816,13.9874,13.9121,13.9237,120450.0
2009-04-29 14:55:00,24.05,24.12,23.98,24.12,75450.0,13.9295,13.97,13.8889,13.97,75450.0
2009-04-29 15:00:00,24.13,24.13,24.03,24.09,88200.0,13.9758,13.9758,13.9179,13.9526,88200.0
2009-04-29 15:05:00,24.09,24.13,23.97,24.0,161850.0,13.9526,13.9758,13.8831,13.9005,161850.0
2009-04-29 15:10:00,24.0,24.06,23.96,24.02,193350.0,13.9005,13.9353,13.8774,13.9121,193350.0
2009-04-29 15:15:00,24.01,24.02,23.88,23.92,87000.0,13.9063,13.9121,13.831,13.8542,87000.0
2009-04-29 15:20:00,23.92,23.96,23.81,23.85,141000.0,13.8542,13.8774,13.7905,13.8136,141000.0
2009-04-29 15:25:00,23.85,23.89,23.75,23.86,71250.0,13.8136,13.8368,13.7557,13.8194,71250.0
2009-04-29 15:30:00,23.86,23.87,23.76,23.87,163050.0,13.8194,13.8252,13.7615,13.8252,163050.0
2009-04-29 15:35:00,23.87,23.93,23.83,23.91,107400.0,13.8252,13.86,13.8021,13.8484,107400.0
2009-04-29 15:40:00,23.91,23.94,23.81,23.85,144450.0,13.8484,13.8658,13.7905,13.8136,144450.0
2009-04-29 15:45:00,23.84,23.86,23.67,23.72,282150.0,13.8079,13.8194,13.7094,13.7383,282150.0
2009-04-29 15:50:00,23.73,23.91,23.73,23.81,247350.0,13.7441,13.8484,13.7441,13.7905,247350.0
2009-04-29 15:55:00,23.8,23.88,23.79,23.87,219000.0,13.7847,13.831,13.7789,13.8252,219000.0
2009-04-30 09:30:00,24.17,24.51,23.67,24.25,242550.0,13.999,14.1959,13.7094,14.0453,242550.0
2009-04-30 09:35:00,24.25,24.27,24.17,24.24,76650.0,14.0453,14.0569,13.999,14.0395,76650.0
2009-04-30 09:40:00,24.24,24.35,24.13,24.13,149100.0,14.0395,14.1032,13.9758,13.9758,149100.0
2009-04-30 09:45:00,24.12,24.17,23.95,24.01,165150.0,13.97,13.999,13.8716,13.9063,165150.0
2009-04-30 09:50:00,23.98,24.03,23.91,24.01,89700.0,13.8889,13.9179,13.8484,13.9063,89700.0
2009-04-30 09:55:00,24.03,24.05,23.91,23.94,73500.0,13.9179,13.9295,13.8484,13.8658,73500.0
2009-04-30 10:00:00,23.95,24.01,23.89,23.99,159450.0,13.8716,13.9063,13.8368,13.8947,159450.0
2009-04-30 10:05:00,23.99,24.08,23.98,24.08,124800.0,13.8947,13.9469,13.8889,13.9469,124800.0
2009-04-30 10:10:00,24.09,24.29,24.09,24.26,176100.0,13.9526,14.0685,13.9526,14.0511,176100.0
2009-04-30 10:15:00,24.27,24.36,24.27,24.33,117600.0,14.0569,14.109,14.0569,14.0917,117600.0
2009-04-30 10:20:00,24.34,24.35,24.23,24.3,106950.0,14.0974,14.1032,14.0337,14.0743,106950.0
2009-04-30 10:25:00,24.3,24.41,24.29,24.37,116100.0,14.0743,14.138,14.0685,14.1148,116100.0
2009-04-30 10:30:00,24.37,24.43,24.35,24.42,194700.0,14.1148,14.1496,14.1032,14.1438,194700.0
2009-04-30 10:35:00,24.42,24.43,24.31,24.33,63600.0,14.1438,14.1496,14.0801,14.0917,63600.0
2009-04-30 10:40:00,24.32,24.33,24.21,24.21,76950.0,14.0859,14.0917,14.0222,14.0222,76950.0
2009-04-30 10:45:00,24.22,24.27,24.15,24.25,66000.0,14.0279,14.0569,13.9874,14.0453,66000.0
2009-04-30 10:50:00,24.24,24.35,24.22,24.35,49200.0,14.0395,14.1032,14.0279,14.1032,49200.0
2009-04-30 10:55:00,24.33,24.36,24.24,24.26,64950.0,14.0917,14.109,14.0395,14.0511,64950.0
2009-04-30 11:00:00,24.27,24.35,24.25,24.33,48450.0,14.0569,14.1032,14.0453,14.0917,48450.0
2009-04-30 11:05:00,24.33,24.33,24.24,24.28,67650.0,14.0917,14.0917,14.0395,14.0627,67650.0
2009-04-30 11:10:00,24.28,24.34,24.25,24.25,136350.0,14.0627,14.0974,14.0453,14.0453,136350.0
2009-04-30 11:15:00,24.26,24.26,24.18,24.19,57300.0,14.0511,14.0511,14.0048,14.0106,57300.0
2009-04-30 11:20:00,24.19,24.19,24.07,24.08,74250.0,14.0106,14.0106,13.9411,13.9469,74250.0
2009-04-30 11:25:00,24.07,24.11,24.05,24.07,87300.0,13.9411,13.9642,13.9295,13.9411,87300.0
2009-04-30 11:30:00,24.07,24.08,23.97,23.99,120300.0,13.9411,13.9469,13.8831,13.8947,120300.0
2009-04-30 11:35:00,23.99,24.09,23.95,24.01,44550.0,13.8947,13.9526,13.8716,13.9063,44550.0
2009-04-30 11:40:00,24.01,24.11,23.99,24.11,49950.0,13.9063,13.9642,13.8947,13.9642,49950.0
2009-04-30 11:45:00,24.1,24.11,24.04,24.04,67650.0,13.9584,13.9642,13.9237,13.9237,67650.0
2009-04-30 11:50:00,24.05,24.05,23.93,23.94,58950.0,13.9295,13.9295,13.86,13.8658,58950.0
2009-04-30 11:55:00,23.95,23.97,23.9,23.91,57000.0,13.8716,13.8831,13.8426,13.8484,57000.0
2009-04-30 12:00:00,23.91,23.99,23.84,23.85,112500.0,13.8484,13.8947,13.8079,13.8136,112500.0
2009-04-30 12:05:00,23.84,23.87,23.81,23.87,46950.0,13.8079,13.8252,13.7905,13.8252,46950.0
2009-04-30 12:10:00,23.87,23.93,23.83,23.9,119550.0,13.8252,13.86,13.8021,13.8426,119550.0
2009-04-30 12:15:00,23.9,23.9,23.75,23.76,133800.0,13.8426,13.8426,13.7557,13.7615,133800.0
2009-04-30 12:20:00,23.76,23.81,23.7,23.73,103500.0,13.7615,13.7905,13.7268,13.7441,103500.0
2009-04-30 12:25:00,23.73,23.8,23.71,23.8,80700.0,13.7441,13.7847,13.7326,13.7847,80700.0
2009-04-30 12:30:00,23.8,23.8,23.58,23.59,163200.0,13.7847,13.7847,13.6573,13.6631,163200.0
2009-04-30 12:35:00,23.59,23.64,23.57,23.57,139800.0,13.6631,13.692,13.6515,13.6515,139800.0
2009-04-30 12:40:00,23.58,23.61,23.49,23.57,52500.0,13.6573,13.6746,13.6051,13.6515,52500.0
2009-04-30 12:45:00,23.59,23.62,23.41,23.41,102600.0,13.6631,13.6804,13.5588,13.5588,102600.0
2009-04-30 12:50:00,23.41,23.51,23.4,23.49,149100.0,13.5588,13.6167,13.553,13.6051,149100.0
2009-04-30 12:55:00,23.49,23.49,23.45,23.47,111150.0,13.6051,13.6051,13.582,13.5936,111150.0
2009-04-30 13:00:00,23.47,23.54,23.41,23.51,86550.0,13.5936,13.6341,13.5588,13.6167,86550.0
2009-04-30 13:05:00,23.51,23.55,23.49,23.53,159900.0,13.6167,13.6399,13.6051,13.6283,159900.0
2009-04-30 13:10:00,23.53,23.63,23.53,23.6,114900.0,13.6283,13.6862,13.6283,13.6688,114900.0
2009-04-30 13:15:00,23.6,23.6,23.47,23.47,156150.0,13.6688,13.6688,13.5936,13.5936,156150.0
2009-04-30 13:20:00,23.45,23.45,23.27,23.32,151800.0,13.582,13.582,13.4777,13.5067,151800.0
2009-04-30 13:25:00,23.31,23.36,23.27,23.34,119100.0,13.5009,13.5298,13.4777,13.5183,119100.0
2009-04-30 13:30:00,23.35,23.47,23.32,23.46,101700.0,13.524,13.5936,13.5067,13.5878,101700.0
2009-04-30 13:35:00,23.46,23.51,23.45,23.51,51000.0,13.5878,13.6167,13.582,13.6167,51000.0
2009-04-30 13:40:00,23.5,23.58,23.49,23.57,57300.0,13.6109,13.6573,13.6051,13.6515,57300.0
2009-04-30 13:45:00,23.57,23.57,23.48,23.49,49500.0,13.6515,13.6515,13.5993,13.6051,49500.0
2009-04-30 13:50:00,23.49,23.54,23.46,23.54,34050.0,13.6051,13.6341,13.5878,13.6341,34050.0
2009-04-30 13:55:00,23.54,23.61,23.53,23.53,78450.0,13.6341,13.6746,13.6283,13.6283,78450.0
2009-04-30 14:00:00,23.53,23.59,23.52,23.59,93300.0,13.6283,13.6631,13.6225,13.6631,93300.0
2009-04-30 14:05:00,23.59,23.6,23.54,23.59,85500.0,13.6631,13.6688,13.6341,13.6631,85500.0
2009-04-30 14:10:00,23.59,23.61,23.55,23.55,96750.0,13.6631,13.6746,13.6399,13.6399,96750.0
2009-04-30 14:15:00,23.56,23.66,23.55,23.62,77250.0,13.6457,13.7036,13.6399,13.6804,77250.0
2009-04-30 14:20:00,23.62,23.66,23.57,23.59,106200.0,13.6804,13.7036,13.6515,13.6631,106200.0
2009-04-30 14:25:00,23.58,23.63,23.57,23.62,60300.0,13.6573,13.6862,13.6515,13.6804,60300.0
2009-04-30 14:30:00,23.62,23.64,23.6,23.63,84900.0,13.6804,13.692,13.6688,13.6862,84900.0
2009-04-30 14:35:00,23.64,23.67,23.63,23.66,99450.0,13.692,13.7094,13.6862,13.7036,99450.0
2009-04-30 14:40:00,23.65,23.67,23.63,23.65,126600.0,13.6978,13.7094,13.6862,13.6978,126600.0
2009-04-30 14:45:00,23.66,23.71,23.65,23.66,161850.0,13.7036,13.7326,13.6978,13.7036,161850.0
2009-04-30 14:50:00,23.66,23.69,23.65,23.69,197550.0,13.7036,13.721,13.6978,13.721,197550.0
2009-04-30 14:55:00,23.7,23.71,23.63,23.65,136350.0,13.7268,13.7326,13.6862,13.6978,136350.0
2009-04-30 15:00:00,23.65,23.66,23.42,23.46,277800.0,13.6978,13.7036,13.5646,13.5878,277800.0
2009-04-30 15:05:00,23.46,23.46,23.3,23.33,244650.0,13.5878,13.5878,13.4951,13.5125,244650.0
2009-04-30 15:10:00,23.32,23.41,23.3,23.33,131700.0,13.5067,13.5588,13.4951,13.5125,131700.0
2009-04-30 15:15:00,23.33,23.41,23.23,23.3,241050.0,13.5125,13.5588,13.4545,13.4951,241050.0
2009-04-30 15:20:00,23.3,23.31,23.25,23.27,153450.0,13.4951,13.5009,13.4661,13.4777,153450.0
2009-04-30 15:25:00,23.27,23.43,23.27,23.42,180750.0,13.4777,13.5704,13.4777,13.5646,180750.0
2009-04-30 15:30:00,23.41,23.55,23.4,23.53,227850.0,13.5588,13.6399,13.553,13.6283,227850.0
2009-04-30 15:35:00,23.53,23.62,23.53,23.59,202500.0,13.6283,13.6804,13.6283,13.6631,202500.0
2009-04-30 15:40:00,23.58,23.63,23.53,23.63,203700.0,13.6573,13.6862,13.6283,13.6862,203700.0
2009-04-30 15:45:00,23.63,23.65,23.56,23.56,307650.0,13.6862,13.6978,13.6457,13.6457,307650.0
2009-04-30 15:50:00,23.57,23.79,23.55,23.59,464100.0,13.6515,13.7789,13.6399,13.6631,464100.0
2009-04-30 15:55:00,23.59,23.62,23.53,23.62,512400.0,13.6631,13.6804,13.6283,13.6804,512400.0
2009-05-01 09:30:00,23.73,23.73,23.36,23.41,90150.0,13.7441,13.7441,13.5298,13.5588,90150.0
2009-05-01 09:35:00,23.41,23.47,23.27,23.36,104100.0,13.5588,13.5936,13.4777,13.5298,104100.0
2009-05-01 09:40:00,23.32,23.34,23.21,23.26,95550.0,13.5067,13.5183,13.443,13.4719,95550.0
2009-05-01 09:45:00,23.24,23.27,23.08,23.11,212400.0,13.4603,13.4777,13.3677,13.385,212400.0
2009-05-01 09:50:00,23.1,23.13,23.05,23.12,148050.0,13.3793,13.3966,13.3503,13.3908,148050.0
2009-05-01 09:55:00,23.12,23.16,23.01,23.15,322650.0,13.3908,13.414,13.3271,13.4082,322650.0
2009-05-01 10:00:00,23.15,23.2,23.11,23.14,227850.0,13.4082,13.4372,13.385,13.4024,227850.0
2009-05-01 10:05:00,23.13,23.2,23.01,23.01,136200.0,13.3966,13.4372,13.3271,13.3271,136200.0
2009-05-01 10:10:00,23.02,23.11,23.0,23.08,78150.0,13.3329,13.385,13.3213,13.3677,78150.0
2009-05-01 10:15:00,23.09,23.09,22.82,22.82,133800.0,13.3735,13.3735,13.2171,13.2171,133800.0
2009-05-01 10:20:00,22.83,22.83,22.7,22.77,158400.0,13.2229,13.2229,13.1476,13.1881,158400.0
2009-05-01 10:25:00,22.77,22.78,22.73,22.76,95400.0,13.1881,13.1939,13.165,13.1823,95400.0
2009-05-01 10:30:00,22.76,22.81,22.76,22.79,99150.0,13.1823,13.2113,13.1823,13.1997,99150.0
2009-05-01 10:35:00,22.79,22.87,22.79,22.85,115050.0,13.1997,13.246,13.1997,13.2345,115050.0
2009-05-01 10:40:00,22.85,22.86,22.81,22.82,111750.0,13.2345,13.2402,13.2113,13.2171,111750.0
2009-05-01 10:45:00,22.82,22.82,22.78,22.8,56550.0,13.2171,13.2171,13.1939,13.2055,56550.0
2009-05-01 10:50:00,22.8,22.89,22.8,22.87,65550.0,13.2055,13.2576,13.2055,13.246,65550.0
2009-05-01 10:55:00,22.87,22.87,22.85,22.87,95700.0,13.246,13.246,13.2345,13.246,95700.0
2009-05-01 11:00:00,22.87,22.88,22.86,22.87,92700.0,13.246,13.2518,13.2402,13.246,92700.0
2009-05-01 11:05:00,22.88,22.95,22.87,22.94,89700.0,13.2518,13.2924,13.246,13.2866,89700.0
2009-05-01 11:10:00,22.95,23.01,22.93,23.01,60600.0,13.2924,13.3271,13.2808,13.3271,60600.0
2009-05-01 11:15:00,23.0,23.01,22.97,22.99,46350.0,13.3213,13.3271,13.304,13.3155,46350.0
2009-05-01 11:20:00,22.98,23.03,22.98,23.03,86550.0,13.3097,13.3387,13.3097,13.3387,86550.0
2009-05-01 11:25:00,23.03,23.03,22.97,22.98,84750.0,13.3387,13.3387,13.304,13.3097,84750.0
2009-05-01 11:30:00,22.97,22.98,22.95,22.96,55800.0,13.304,13.3097,13.2924,13.2982,55800.0
2009-05-01 11:35:00,22.96,23.03,22.93,23.03,59700.0,13.2982,13.3387,13.2808,13.3387,59700.0
2009-05-01 11:40:00,23.03,23.08,23.03,23.07,64950.0,13.3387,13.3677,13.3387,13.3619,64950.0
2009-05-01 11:45:00,23.07,23.09,23.05,23.06,70350.0,13.3619,13.3735,13.3503,13.3561,70350.0
2009-05-01 11:50:00,23.06,23.11,23.04,23.05,104700.0,13.3561,13.385,13.3445,13.3503,104700.0
2009-05-01 11:55:00,23.05,23.05,22.98,22.98,43200.0,13.3503,13.3503,13.3097,13.3097,43200.0
2009-05-01 12:00:00,22.98,23.01,22.97,22.99,39000.0,13.3097,13.3271,13.304,13.3155,39000.0
2009-05-01 12:05:00,22.99,23.07,22.99,23.05,66300.0,13.3155,13.3619,13.3155,13.3503,66300.0
2009-05-01 12:10:00,23.05,23.14,23.03,23.12,86400.0,13.3503,13.4024,13.3387,13.3908,86400.0
2009-05-01 12:15:00,23.12,23.21,23.12,23.15,87000.0,13.3908,13.443,13.3908,13.4082,87000.0
2009-05-01 12:20:00,23.14,23.15,23.12,23.13,16800.0,13.4024,13.4082,13.3908,13.3966,16800.0
2009-05-01 12:25:00,23.13,23.13,23.01,23.01,27150.0,13.3966,13.3966,13.3271,13.3271,27150.0
2009-05-01 12:30:00,23.01,23.05,23.0,23.04,18900.0,13.3271,13.3503,13.3213,13.3445,18900.0
2009-05-01 12:35:00,23.04,23.2,23.04,23.19,57300.0,13.3445,13.4372,13.3445,13.4314,57300.0
2009-05-01 12:40:00,23.19,23.2,23.15,23.15,36300.0,13.4314,13.4372,13.4082,13.4082,36300.0
2009-05-01 12:45:00,23.15,23.15,23.12,23.15,52650.0,13.4082,13.4082,13.3908,13.4082,52650.0
2009-05-01 12:50:00,23.15,23.2,23.13,23.16,50850.0,13.4082,13.4372,13.3966,13.414,50850.0
2009-05-01 12:55:00,23.17,23.27,23.17,23.25,58500.0,13.4198,13.4777,13.4198,13.4661,58500.0
2009-05-01 13:00:00,23.25,23.28,23.22,23.25,65550.0,13.4661,13.4835,13.4488,13.4661,65550.0
2009-05-01 13:05:00,23.24,23.27,23.22,23.27,66900.0,13.4603,13.4777,13.4488,13.4777,66900.0
2009-05-01 13:10:00,23.26,23.29,23.25,23.28,30000.0,13.4719,13.4893,13.4661,13.4835,30000.0
2009-05-01 13:15:00,23.28,23.33,23.27,23.31,61800.0,13.4835,13.5125,13.4777,13.5009,61800.0
2009-05-01 13:20:00,23.31,23.33,23.3,23.31,23400.0,13.5009,13.5125,13.4951,13.5009,23400.0
2009-05-01 13:25:00,23.31,23.35,23.31,23.33,51750.0,13.5009,13.524,13.5009,13.5125,51750.0
2009-05-01 13:30:00,23.33,23.38,23.31,23.35,36300.0,13.5125,13.5414,13.5009,13.524,36300.0
2009-05-01 13:35:00,23.35,23.45,23.29,23.41,88650.0,13.524,13.582,13.4893,13.5588,88650.0
2009-05-01 13:40:00,23.42,23.49,23.41,23.41,66600.0,13.5646,13.6051,13.5588,13.5588,66600.0
2009-05-01 13:45:00,23.41,23.43,23.41,23.43,53850.0,13.5588,13.5704,13.5588,13.5704,53850.0
2009-05-01 13:50:00,23.43,23.44,23.33,23.35,73800.0,13.5704,13.5762,13.5125,13.524,73800.0
2009-05-01 13:55:00,23.36,23.38,23.32,23.32,94350.0,13.5298,13.5414,13.5067,13.5067,94350.0
2009-05-01 14:00:00,23.33,23.39,23.31,23.37,117750.0,13.5125,13.5472,13.5009,13.5356,117750.0
2009-05-01 14:05:00,23.37,23.45,23.37,23.45,56400.0,13.5356,13.582,13.5356,13.582,56400.0
2009-05-01 14:10:00,23.44,23.45,23.3,23.32,60600.0,13.5762,13.582,13.4951,13.5067,60600.0
2009-05-01 14:15:00,23.32,23.37,23.31,23.31,49350.0,13.5067,13.5356,13.5009,13.5009,49350.0
2009-05-01 14:20:00,23.32,23.34,23.31,23.32,31050.0,13.5067,13.5183,13.5009,13.5067,31050.0
2009-05-01 14:25:00,23.32,23.34,23.23,23.23,97650.0,13.5067,13.5183,13.4545,13.4545,97650.0
2009-05-01 14:30:00,23.23,23.23,23.15,23.16,95400.0,13.4545,13.4545,13.4082,13.414,95400.0
2009-05-01 14:35:00,23.16,23.18,23.08,23.08,91500.0,13.414,13.4256,13.3677,13.3677,91500.0
2009-05-01 14:40:00,23.08,23.1,23.01,23.02,99900.0,13.3677,13.3793,13.3271,13.3329,99900.0
2009-05-01 14:45:00,23.02,23.07,22.98,23.04,125700.0,13.3329,13.3619,13.3097,13.3445,125700.0
2009-05-01 14:50:00,23.03,23.03,22.97,22.99,55650.0,13.3387,13.3387,13.304,13.3155,55650.0
2009-05-01 14:55:00,22.99,23.01,22.96,22.99,120000.0,13.3155,13.3271,13.2982,13.3155,120000.0
2009-05-01 15:00:00,22.99,23.07,22.99,23.06,173400.0,13.3155,13.3619,13.3155,13.3561,173400.0
2009-05-01 15:05:00,23.06,23.1,23.01,23.03,180150.0,13.3561,13.3793,13.3271,13.3387,180150.0
2009-05-01 15:10:00,23.02,23.03,22.96,22.96,92400.0,13.3329,13.3387,13.2982,13.2982,92400.0
2009-05-01 15:15:00,22.95,22.95,22.86,22.86,128700.0,13.2924,13.2924,13.2402,13.2402,128700.0
2009-05-01 15:20:00,22.85,22.92,22.83,22.87,94800.0,13.2345,13.275,13.2229,13.246,94800.0
2009-05-01 15:25:00,22.87,22.88,22.83,22.85,54900.0,13.246,13.2518,13.2229,13.2345,54900.0
2009-05-01 15:30:00,22.85,22.87,22.8,22.87,159450.0,13.2345,13.246,13.2055,13.246,159450.0
2009-05-01 15:35:00,22.87,22.9,22.86,22.86,150450.0,13.246,13.2634,13.2402,13.2402,150450.0
2009-05-01 15:40:00,22.87,22.97,22.85,22.97,128100.0,13.246,13.304,13.2345,13.304,128100.0
2009-05-01 15:45:00,22.97,22.99,22.88,22.93,146100.0,13.304,13.3155,13.2518,13.2808,146100.0
2009-05-01 15:50:00,22.92,23.16,22.92,22.95,401850.0,13.275,13.414,13.275,13.2924,401850.0
2009-05-01 15:55:00,22.95,23.17,22.93,23.0,475800.0,13.2924,13.4198,13.2808,13.3213,475800.0
2009-05-04 09:30:00,23.29,23.33,22.93,22.94,103950.0,13.4893,13.5125,13.2808,13.2866,103950.0
2009-05-04 09:35:00,22.96,23.11,22.96,23.03,104550.0,13.2982,13.385,13.2982,13.3387,104550.0
2009-05-04 09:40:00,23.06,23.23,23.06,23.23,237300.0,13.3561,13.4545,13.3561,13.4545,237300.0
2009-05-04 09:45:00,23.23,23.25,23.13,23.13,90900.0,13.4545,13.4661,13.3966,13.3966,90900.0
2009-05-04 09:50:00,23.15,23.17,23.04,23.06,90000.0,13.4082,13.4198,13.3445,13.3561,90000.0
2009-05-04 09:55:00,23.06,23.19,23.05,23.17,240900.0,13.3561,13.4314,13.3503,13.4198,240900.0
2009-05-04 10:00:00,23.17,23.39,23.14,23.35,205050.0,13.4198,13.5472,13.4024,13.524,205050.0
2009-05-04 10:05:00,23.37,23.42,23.23,23.27,106950.0,13.5356,13.5646,13.4545,13.4777,106950.0
2009-05-04 10:10:00,23.26,23.33,23.26,23.3,74100.0,13.4719,13.5125,13.4719,13.4951,74100.0
2009-05-04 10:15:00,23.29,23.3,23.22,23.23,54600.0,13.4893,13.4951,13.4488,13.4545,54600.0
2009-05-04 10:20:00,23.25,23.32,23.23,23.25,68400.0,13.4661,13.5067,13.4545,13.4661,68400.0
2009-05-04 10:25:00,23.25,23.29,23.23,23.25,47250.0,13.4661,13.4893,13.4545,13.4661,47250.0
2009-05-04 10:30:00,23.25,23.27,23.2,23.21,49350.0,13.4661,13.4777,13.4372,13.443,49350.0
2009-05-04 10:35:00,23.21,23.23,23.15,23.15,38100.0,13.443,13.4545,13.4082,13.4082,38100.0
2009-05-04 10:40:00,23.16,23.16,23.03,23.06,38850.0,13.414,13.414,13.3387,13.3561,38850.0
2009-05-04 10:45:00,23.07,23.18,23.07,23.14,51600.0,13.3619,13.4256,13.3619,13.4024,51600.0
2009-05-04 10:50:00,23.15,23.19,23.15,23.17,41100.0,13.4082,13.4314,13.4082,13.4198,41100.0
2009-05-04 10:55:00,23.17,23.19,23.09,23.09,47250.0,13.4198,13.4314,13.3735,13.3735,47250.0
2009-05-04 11:00:00,23.1,23.22,23.1,23.2,62850.0,13.3793,13.4488,13.3793,13.4372,62850.0
2009-05-04 11:05:00,23.2,23.24,23.17,23.19,52500.0,13.4372,13.4603,13.4198,13.4314,52500.0
2009-05-04 11:10:00,23.19,23.21,23.14,23.17,36450.0,13.4314,13.443,13.4024,13.4198,36450.0
2009-05-04 11:15:00,23.19,23.21,23.17,23.19,47550.0,13.4314,13.443,13.4198,13.4314,47550.0
2009-05-04 11:20:00,23.2,23.23,23.19,23.23,58200.0,13.4372,13.4545,13.4314,13.4545,58200.0
2009-05-04 11:25:00,23.23,23.23,23.18,23.23,59700.0,13.4545,13.4545,13.4256,13.4545,59700.0
2009-05-04 11:30:00,23.22,23.22,23.11,23.19,99750.0,13.4488,13.4488,13.385,13.4314,99750.0
2009-05-04 11:35:00,23.19,23.2,23.13,23.2,91650.0,13.4314,13.4372,13.3966,13.4372,91650.0
2009-05-04 11:40:00,23.2,23.2,23.16,23.17,64350.0,13.4372,13.4372,13.414,13.4198,64350.0
2009-05-04 11:45:00,23.18,23.2,23.15,23.17,56250.0,13.4256,13.4372,13.4082,13.4198,56250.0
2009-05-04 11:50:00,23.18,23.23,23.18,23.23,92700.0,13.4256,13.4545,13.4256,13.4545,92700.0
2009-05-04 11:55:00,23.24,23.27,23.23,23.25,135150.0,13.4603,13.4777,13.4545,13.4661,135150.0
2009-05-04 12:00:00,23.24,23.37,23.24,23.37,44400.0,13.4603,13.5356,13.4603,13.5356,44400.0
2009-05-04 12:05:00,23.37,23.37,23.27,23.29,101850.0,13.5356,13.5356,13.4777,13.4893,101850.0
2009-05-04 12:10:00,23.27,23.29,23.23,23.25,27450.0,13.4777,13.4893,13.4545,13.4661,27450.0
2009-05-04 12:15:00,23.25,23.27,23.22,23.23,121200.0,13.4661,13.4777,13.4488,13.4545,121200.0
2009-05-04 12:20:00,23.24,23.28,23.15,23.16,75450.0,13.4603,13.4835,13.4082,13.414,75450.0
2009-05-04 12:25:00,23.19,23.25,23.19,23.23,77850.0,13.4314,13.4661,13.4314,13.4545,77850.0
2009-05-04 12:30:00,23.24,23.25,23.19,23.22,26550.0,13.4603,13.4661,13.4314,13.4488,26550.0
2009-05-04 12:35:00,23.21,23.23,23.17,23.19,40500.0,13.443,13.4545,13.4198,13.4314,40500.0
2009-05-04 12:40:00,23.19,23.27,23.18,23.25,55350.0,13.4314,13.4777,13.4256,13.4661,55350.0
2009-05-04 12:45:00,23.25,23.3,23.25,23.27,23250.0,13.4661,13.4951,13.4661,13.4777,23250.0
2009-05-04 12:50:00,23.27,23.27,23.21,23.24,22350.0,13.4777,13.4777,13.443,13.4603,22350.0
2009-05-04 12:55:00,23.24,23.29,23.23,23.26,22800.0,13.4603,13.4893,13.4545,13.4719,22800.0
2009-05-04 13:00:00,23.27,23.27,23.21,23.23,66600.0,13.4777,13.4777,13.443,13.4545,66600.0
2009-05-04 13:05:00,23.22,23.25,23.19,23.23,57450.0,13.4488,13.4661,13.4314,13.4545,57450.0
2009-05-04 13:10:00,23.23,23.27,23.15,23.23,83400.0,13.4545,13.4777,13.4082,13.4545,83400.0
2009-05-04 13:15:00,23.23,23.23,23.14,23.17,72150.0,13.4545,13.4545,13.4024,13.4198,72150.0
2009-05-04 13:20:00,23.17,23.23,23.17,23.21,42000.0,13.4198,13.4545,13.4198,13.443,42000.0
2009-05-04 13:25:00,23.21,23.22,23.19,23.21,33600.0,13.443,13.4488,13.4314,13.443,33600.0
2009-05-04 13:30:00,23.2,23.26,23.2,23.26,81150.0,13.4372,13.4719,13.4372,13.4719,81150.0
2009-05-04 13:35:00,23.26,23.26,23.22,23.23,85350.0,13.4719,13.4719,13.4488,13.4545,85350.0
2009-05-04 13:40:00,23.23,23.25,23.21,23.21,28350.0,13.4545,13.4661,13.443,13.443,28350.0
2009-05-04 13:45:00,23.23,23.25,23.19,23.2,29250.0,13.4545,13.4661,13.4314,13.4372,29250.0
2009-05-04 13:50:00,23.2,23.23,23.12,23.13,45450.0,13.4372,13.4545,13.3908,13.3966,45450.0
2009-05-04 13:55:00,23.14,23.23,23.13,23.23,28650.0,13.4024,13.4545,13.3966,13.4545,28650.0
2009-05-04 14:00:00,23.24,23.25,23.2,23.21,63450.0,13.4603,13.4661,13.4372,13.443,63450.0
2009-05-04 14:05:00,23.23,23.23,23.16,23.18,46650.0,13.4545,13.4545,13.414,13.4256,46650.0
2009-05-04 14:10:00,23.17,23.21,23.16,23.19,32850.0,13.4198,13.443,13.414,13.4314,32850.0
2009-05-04 14:15:00,23.19,23.25,23.16,23.22,91950.0,13.4314,13.4661,13.414,13.4488,91950.0
2009-05-04 14:20:00,23.23,23.23,23.17,23.2,55050.0,13.4545,13.4545,13.4198,13.4372,55050.0
2009-05-04 14:25:00,23.2,23.26,23.16,23.25,62850.0,13.4372,13.4719,13.414,13.4661,62850.0
2009-05-04 14:30:00,23.24,23.25,23.19,23.23,260100.0,13.4603,13.4661,13.4314,13.4545,260100.0
2009-05-04 14:35:00,23.23,23.28,23.19,23.21,70200.0,13.4545,13.4835,13.4314,13.443,70200.0
2009-05-04 14:40:00,23.22,23.25,23.21,23.23,42900.0,13.4488,13.4661,13.443,13.4545,42900.0
2009-05-04 14:45:00,23.23,23.25,23.21,23.21,44250.0,13.4545,13.4661,13.443,13.443,44250.0
2009-05-04 14:50:00,23.21,23.23,23.17,23.19,51000.0,13.443,13.4545,13.4198,13.4314,51000.0
2009-05-04 14:55:00,23.19,23.23,23.17,23.19,66450.0,13.4314,13.4545,13.4198,13.4314,66450.0
2009-05-04 15:00:00,23.2,23.25,23.2,23.23,97650.0,13.4372,13.4661,13.4372,13.4545,97650.0
2009-05-04 15:05:00,23.23,23.26,23.2,23.23,77850.0,13.4545,13.4719,13.4372,13.4545,77850.0
2009-05-04 15:10:00,23.23,23.23,23.16,23.17,111900.0,13.4545,13.4545,13.414,13.4198,111900.0
2009-05-04 15:15:00,23.17,23.25,23.16,23.25,103200.0,13.4198,13.4661,13.414,13.4661,103200.0
2009-05-04 15:20:00,23.25,23.27,23.16,23.17,118950.0,13.4661,13.4777,13.414,13.4198,118950.0
2009-05-04 15:25:00,23.16,23.22,23.14,23.21,91800.0,13.414,13.4488,13.4024,13.443,91800.0
2009-05-04 15:30:00,23.21,23.26,23.14,23.17,151350.0,13.443,13.4719,13.4024,13.4198,151350.0
2009-05-04 15:35:00,23.16,23.21,23.15,23.19,105450.0,13.414,13.443,13.4082,13.4314,105450.0
2009-05-04 15:40:00,23.19,23.29,23.18,23.28,186750.0,13.4314,13.4893,13.4256,13.4835,186750.0
2009-05-04 15:45:00,23.28,23.29,23.23,23.25,233250.0,13.4835,13.4893,13.4545,13.4661,233250.0
2009-05-04 15:50:00,23.25,23.37,23.25,23.37,319650.0,13.4661,13.5356,13.4661,13.5356,319650.0
2009-05-04 15:55:00,23.37,23.47,23.36,23.46,348600.0,13.5356,13.5936,13.5298,13.5878,348600.0
2009-05-05 09:30:00,23.01,23.65,22.87,22.9,130500.0,13.3271,13.6978,13.246,13.2634,130500.0
2009-05-05 09:35:00,22.91,23.33,22.89,23.22,152550.0,13.2692,13.5125,13.2576,13.4488,152550.0
2009-05-05 09:40:00,23.22,23.27,22.99,23.01,76950.0,13.4488,13.4777,13.3155,13.3271,76950.0
2009-05-05 09:45:00,22.99,23.01,22.77,22.79,148650.0,13.3155,13.3271,13.1881,13.1997,148650.0
2009-05-05 09:50:00,22.79,22.79,22.71,22.75,105750.0,13.1997,13.1997,13.1534,13.1765,105750.0
2009-05-05 09:55:00,22.74,22.83,22.72,22.77,159750.0,13.1707,13.2229,13.1592,13.1881,159750.0
2009-05-05 10:00:00,22.77,22.83,22.72,22.77,187950.0,13.1881,13.2229,13.1592,13.1881,187950.0
2009-05-05 10:05:00,22.77,22.93,22.75,22.76,123750.0,13.1881,13.2808,13.1765,13.1823,123750.0
2009-05-05 10:10:00,22.77,22.8,22.74,22.75,66750.0,13.1881,13.2055,13.1707,13.1765,66750.0
2009-05-05 10:15:00,22.75,22.81,22.69,22.73,164250.0,13.1765,13.2113,13.1418,13.165,164250.0
2009-05-05 10:20:00,22.73,22.73,22.56,22.59,118950.0,13.165,13.165,13.0665,13.0839,118950.0
2009-05-05 10:25:00,22.61,22.61,22.48,22.55,270600.0,13.0954,13.0954,13.0202,13.0607,270600.0
2009-05-05 10:30:00,22.54,22.54,22.36,22.41,125700.0,13.0549,13.0549,12.9507,12.9796,125700.0
2009-05-05 10:35:00,22.41,22.45,22.37,22.42,65400.0,12.9796,13.0028,12.9564,12.9854,65400.0
2009-05-05 10:40:00,22.43,22.46,22.39,22.41,65250.0,12.9912,13.0086,12.968,12.9796,65250.0
2009-05-05 10:45:00,22.4,22.43,22.33,22.35,139950.0,12.9738,12.9912,12.9333,12.9449,139950.0
2009-05-05 10:50:00,22.34,22.37,22.31,22.35,92700.0,12.9391,12.9564,12.9217,12.9449,92700.0
2009-05-05 10:55:00,22.35,22.43,22.26,22.26,312600.0,12.9449,12.9912,12.8927,12.8927,312600.0
2009-05-05 11:00:00,22.25,22.29,22.23,22.28,86550.0,12.8869,12.9101,12.8754,12.9043,86550.0
2009-05-05 11:05:00,22.28,22.29,22.22,22.25,96300.0,12.9043,12.9101,12.8696,12.8869,96300.0
2009-05-05 11:10:00,22.24,22.27,22.17,22.17,132150.0,12.8811,12.8985,12.8406,12.8406,132150.0
2009-05-05 11:15:00,22.17,22.19,22.12,22.17,140550.0,12.8406,12.8522,12.8116,12.8406,140550.0
2009-05-05 11:20:00,22.17,22.22,22.13,22.22,48600.0,12.8406,12.8696,12.8174,12.8696,48600.0
2009-05-05 11:25:00,22.22,22.33,22.22,22.3,63150.0,12.8696,12.9333,12.8696,12.9159,63150.0
2009-05-05 11:30:00,22.3,22.36,22.27,22.31,58650.0,12.9159,12.9507,12.8985,12.9217,58650.0
2009-05-05 11:35:00,22.31,22.48,22.28,22.47,92550.0,12.9217,13.0202,12.9043,13.0144,92550.0
2009-05-05 11:40:00,22.48,22.63,22.47,22.61,108750.0,13.0202,13.107,13.0144,13.0954,108750.0
2009-05-05 11:45:00,22.61,22.65,22.58,22.6,62550.0,13.0954,13.1186,13.0781,13.0897,62550.0
2009-05-05 11:50:00,22.59,22.62,22.56,22.6,41850.0,13.0839,13.1012,13.0665,13.0897,41850.0
2009-05-05 11:55:00,22.61,22.63,22.56,22.57,50100.0,13.0954,13.107,13.0665,13.0723,50100.0
2009-05-05 12:00:00,22.57,22.61,22.53,22.6,94650.0,13.0723,13.0954,13.0491,13.0897,94650.0
2009-05-05 12:05:00,22.61,22.68,22.6,22.66,75600.0,13.0954,13.136,13.0897,13.1244,75600.0
2009-05-05 12:10:00,22.67,22.69,22.64,22.69,34650.0,13.1302,13.1418,13.1128,13.1418,34650.0
2009-05-05 12:15:00,22.69,22.7,22.67,22.69,19050.0,13.1418,13.1476,13.1302,13.1418,19050.0
2009-05-05 12:20:00,22.7,22.72,22.66,22.67,54150.0,13.1476,13.1592,13.1244,13.1302,54150.0
2009-05-05 12:25:00,22.66,22.68,22.64,22.67,24600.0,13.1244,13.136,13.1128,13.1302,24600.0
2009-05-05 12:30:00,22.67,22.67,22.61,22.63,26250.0,13.1302,13.1302,13.0954,13.107,26250.0
2009-05-05 12:35:00,22.63,22.63,22.51,22.52,69900.0,13.107,13.107,13.0375,13.0433,69900.0
2009-05-05 12:40:00,22.52,22.52,22.5,22.51,20700.0,13.0433,13.0433,13.0317,13.0375,20700.0
2009-05-05 12:45:00,22.51,22.53,22.5,22.53,20250.0,13.0375,13.0491,13.0317,13.0491,20250.0
2009-05-05 12:50:00,22.53,22.58,22.51,22.57,36600.0,13.0491,13.0781,13.0375,13.0723,36600.0
2009-05-05 12:55:00,22.57,22.63,22.57,22.6,40200.0,13.0723,13.107,13.0723,13.0897,40200.0
2009-05-05 13:00:00,22.6,22.61,22.55,22.61,22500.0,13.0897,13.0954,13.0607,13.0954,22500.0
2009-05-05 13:05:00,22.62,22.74,22.61,22.65,66450.0,13.1012,13.1707,13.0954,13.1186,66450.0
2009-05-05 13:10:00,22.66,22.68,22.6,22.61,30150.0,13.1244,13.136,13.0897,13.0954,30150.0
2009-05-05 13:15:00,22.61,22.61,22.52,22.58,34650.0,13.0954,13.0954,13.0433,13.0781,34650.0
2009-05-05 13:20:00,22.57,22.6,22.56,22.59,31350.0,13.0723,13.0897,13.0665,13.0839,31350.0
2009-05-05 13:25:00,22.58,22.61,22.51,22.54,38850.0,13.0781,13.0954,13.0375,13.0549,38850.0
2009-05-05 13:30:00,22.54,22.56,22.5,22.53,35700.0,13.0549,13.0665,13.0317,13.0491,35700.0
2009-05-05 13:35:00,22.53,22.6,22.53,22.59,39000.0,13.0491,13.0897,13.0491,13.0839,39000.0
2009-05-05 13:40:00,22.59,22.64,22.59,22.61,77100.0,13.0839,13.1128,13.0839,13.0954,77100.0
2009-05-05 13:45:00,22.61,22.65,22.59,22.65,68550.0,13.0954,13.1186,13.0839,13.1186,68550.0
2009-05-05 13:50:00,22.65,22.69,22.64,22.67,34800.0,13.1186,13.1418,13.1128,13.1302,34800.0
2009-05-05 13:55:00,22.65,22.69,22.63,22.69,52200.0,13.1186,13.1418,13.107,13.1418,52200.0
2009-05-05 14:00:00,22.69,22.69,22.67,22.68,49350.0,13.1418,13.1418,13.1302,13.136,49350.0
2009-05-05 14:05:00,22.68,22.73,22.67,22.73,65400.0,13.136,13.165,13.1302,13.165,65400.0
2009-05-05 14:10:00,22.72,22.8,22.71,22.75,97500.0,13.1592,13.2055,13.1534,13.1765,97500.0
2009-05-05 14:15:00,22.75,22.75,22.67,22.69,57300.0,13.1765,13.1765,13.1302,13.1418,57300.0
2009-05-05 14:20:00,22.71,22.71,22.55,22.55,66000.0,13.1534,13.1534,13.0607,13.0607,66000.0
2009-05-05 14:25:00,22.55,22.58,22.51,22.54,96000.0,13.0607,13.0781,13.0375,13.0549,96000.0
2009-05-05 14:30:00,22.54,22.55,22.5,22.53,127950.0,13.0549,13.0607,13.0317,13.0491,127950.0
2009-05-05 14:35:00,22.53,22.58,22.51,22.53,44550.0,13.0491,13.0781,13.0375,13.0491,44550.0
2009-05-05 14:40:00,22.53,22.55,22.51,22.53,48150.0,13.0491,13.0607,13.0375,13.0491,48150.0
2009-05-05 14:45:00,22.52,22.65,22.49,22.65,58200.0,13.0433,13.1186,13.0259,13.1186,58200.0
2009-05-05 14:50:00,22.65,22.74,22.65,22.73,85350.0,13.1186,13.1707,13.1186,13.165,85350.0
2009-05-05 14:55:00,22.73,22.8,22.69,22.69,86250.0,13.165,13.2055,13.1418,13.1418,86250.0
2009-05-05 15:00:00,22.69,22.77,22.68,22.76,45450.0,13.1418,13.1881,13.136,13.1823,45450.0
2009-05-05 15:05:00,22.75,22.84,22.75,22.79,62550.0,13.1765,13.2287,13.1765,13.1997,62550.0
2009-05-05 15:10:00,22.79,22.79,22.72,22.76,51000.0,13.1997,13.1997,13.1592,13.1823,51000.0
2009-05-05 15:15:00,22.75,22.83,22.75,22.8,53700.0,13.1765,13.2229,13.1765,13.2055,53700.0
2009-05-05 15:20:00,22.81,22.82,22.75,22.79,69600.0,13.2113,13.2171,13.1765,13.1997,69600.0
2009-05-05 15:25:00,22.79,22.89,22.79,22.87,168750.0,13.1997,13.2576,13.1997,13.246,168750.0
2009-05-05 15:30:00,22.87,22.99,22.85,22.95,117000.0,13.246,13.3155,13.2345,13.2924,117000.0
2009-05-05 15:35:00,22.95,22.98,22.91,22.92,61350.0,13.2924,13.3097,13.2692,13.275,61350.0
2009-05-05 15:40:00,22.91,22.96,22.9,22.92,94350.0,13.2692,13.2982,13.2634,13.275,94350.0
2009-05-05 15:45:00,22.92,23.03,22.92,22.99,137700.0,13.275,13.3387,13.275,13.3155,137700.0
2009-05-05 15:50:00,23.0,23.01,22.86,22.92,149100.0,13.3213,13.3271,13.2402,13.275,149100.0
2009-05-05 15:55:00,22.93,22.97,22.9,22.97,180450.0,13.2808,13.304,13.2634,13.304,180450.0
2009-05-06 09:30:00,23.19,23.42,23.08,23.38,115500.0,13.4314,13.5646,13.3677,13.5414,115500.0
2009-05-06 09:35:00,23.41,23.48,23.25,23.42,74700.0,13.5588,13.5993,13.4661,13.5646,74700.0
2009-05-06 09:40:00,23.41,23.42,23.23,23.26,62250.0,13.5588,13.5646,13.4545,13.4719,62250.0
2009-05-06 09:45:00,23.25,23.25,23.17,23.25,81000.0,13.4661,13.4661,13.4198,13.4661,81000.0
2009-05-06 09:50:00,23.25,23.25,23.13,23.21,88650.0,13.4661,13.4661,13.3966,13.443,88650.0
2009-05-06 09:55:00,23.22,23.32,23.19,23.29,77550.0,13.4488,13.5067,13.4314,13.4893,77550.0
2009-05-06 10:00:00,23.29,23.33,23.11,23.14,75750.0,13.4893,13.5125,13.385,13.4024,75750.0
2009-05-06 10:05:00,23.14,23.16,22.95,23.03,59850.0,13.4024,13.414,13.2924,13.3387,59850.0
2009-05-06 10:10:00,23.03,23.03,22.87,22.89,83400.0,13.3387,13.3387,13.246,13.2576,83400.0
2009-05-06 10:15:00,22.91,23.01,22.9,22.94,54900.0,13.2692,13.3271,13.2634,13.2866,54900.0
2009-05-06 10:20:00,22.94,22.99,22.74,22.76,70950.0,13.2866,13.3155,13.1707,13.1823,70950.0
2009-05-06 10:25:00,22.74,22.81,22.62,22.63,49800.0,13.1707,13.2113,13.1012,13.107,49800.0
2009-05-06 10:30:00,22.61,22.76,22.5,22.63,73200.0,13.0954,13.1823,13.0317,13.107,73200.0
2009-05-06 10:35:00,22.64,22.76,22.64,22.75,64350.0,13.1128,13.1823,13.1128,13.1765,64350.0
2009-05-06 10:40:00,22.75,22.79,22.71,22.73,37800.0,13.1765,13.1997,13.1534,13.165,37800.0
2009-05-06 10:45:00,22.73,22.79,22.72,22.75,50850.0,13.165,13.1997,13.1592,13.1765,50850.0
2009-05-06 10:50:00,22.75,22.83,22.71,22.71,28500.0,13.1765,13.2229,13.1534,13.1534,28500.0
2009-05-06 10:55:00,22.71,22.87,22.69,22.87,44100.0,13.1534,13.246,13.1418,13.246,44100.0
2009-05-06 11:00:00,22.88,23.0,22.87,22.99,41850.0,13.2518,13.3213,13.246,13.3155,41850.0
2009-05-06 11:05:00,22.98,23.03,22.93,22.97,107250.0,13.3097,13.3387,13.2808,13.304,107250.0
2009-05-06 11:10:00,22.96,22.99,22.95,22.97,44250.0,13.2982,13.3155,13.2924,13.304,44250.0
2009-05-06 11:15:00,22.97,22.97,22.9,22.9,55050.0,13.304,13.304,13.2634,13.2634,55050.0
2009-05-06 11:20:00,22.9,22.95,22.86,22.95,39900.0,13.2634,13.2924,13.2402,13.2924,39900.0
2009-05-06 11:25:00,22.96,22.99,22.91,22.97,51300.0,13.2982,13.3155,13.2692,13.304,51300.0
2009-05-06 11:30:00,22.97,22.98,22.89,22.95,65550.0,13.304,13.3097,13.2576,13.2924,65550.0
2009-05-06 11:35:00,22.95,23.06,22.93,23.03,37950.0,13.2924,13.3561,13.2808,13.3387,37950.0
2009-05-06 11:40:00,23.01,23.02,22.99,22.99,30150.0,13.3271,13.3329,13.3155,13.3155,30150.0
2009-05-06 11:45:00,22.99,23.01,22.96,23.01,44550.0,13.3155,13.3271,13.2982,13.3271,44550.0
2009-05-06 11:50:00,23.01,23.02,23.0,23.01,36750.0,13.3271,13.3329,13.3213,13.3271,36750.0
2009-05-06 11:55:00,23.01,23.11,22.99,23.09,64050.0,13.3271,13.385,13.3155,13.3735,64050.0
2009-05-06 12:00:00,23.09,23.17,23.08,23.15,21150.0,13.3735,13.4198,13.3677,13.4082,21150.0
2009-05-06 12:05:00,23.15,23.21,23.13,23.21,49350.0,13.4082,13.443,13.3966,13.443,49350.0
2009-05-06 12:10:00,23.22,23.32,23.21,23.31,89400.0,13.4488,13.5067,13.443,13.5009,89400.0
2009-05-06 12:15:00,23.31,23.37,23.31,23.34,83400.0,13.5009,13.5356,13.5009,13.5183,83400.0
2009-05-06 12:20:00,23.35,23.41,23.32,23.37,54750.0,13.524,13.5588,13.5067,13.5356,54750.0
2009-05-06 12:25:00,23.35,23.43,23.35,23.42,28350.0,13.524,13.5704,13.524,13.5646,28350.0
2009-05-06 12:30:00,23.41,23.45,23.39,23.4,42150.0,13.5588,13.582,13.5472,13.553,42150.0
2009-05-06 12:35:00,23.39,23.41,23.31,23.31,38850.0,13.5472,13.5588,13.5009,13.5009,38850.0
2009-05-06 12:40:00,23.31,23.39,23.31,23.36,22950.0,13.5009,13.5472,13.5009,13.5298,22950.0
2009-05-06 12:45:00,23.36,23.38,23.34,23.35,17400.0,13.5298,13.5414,13.5183,13.524,17400.0
2009-05-06 12:50:00,23.35,23.37,23.33,23.37,8550.0,13.524,13.5356,13.5125,13.5356,8550.0
2009-05-06 12:55:00,23.36,23.37,23.23,23.25,60750.0,13.5298,13.5356,13.4545,13.4661,60750.0
2009-05-06 13:00:00,23.24,23.27,23.2,23.26,35100.0,13.4603,13.4777,13.4372,13.4719,35100.0
2009-05-06 13:05:00,23.25,23.26,23.11,23.14,48600.0,13.4661,13.4719,13.385,13.4024,48600.0
2009-05-06 13:10:00,23.14,23.17,23.11,23.17,24000.0,13.4024,13.4198,13.385,13.4198,24000.0
2009-05-06 13:15:00,23.17,23.22,23.16,23.21,27900.0,13.4198,13.4488,13.414,13.443,27900.0
2009-05-06 13:20:00,23.21,23.25,23.13,23.15,37500.0,13.443,13.4661,13.3966,13.4082,37500.0
2009-05-06 13:25:00,23.17,23.17,23.11,23.11,42150.0,13.4198,13.4198,13.385,13.385,42150.0
2009-05-06 13:30:00,23.1,23.21,23.07,23.19,50100.0,13.3793,13.443,13.3619,13.4314,50100.0
2009-05-06 13:35:00,23.2,23.24,23.17,23.18,42600.0,13.4372,13.4603,13.4198,13.4256,42600.0
2009-05-06 13:40:00,23.19,23.23,23.13,23.23,41850.0,13.4314,13.4545,13.3966,13.4545,41850.0
2009-05-06 13:45:00,23.23,23.27,23.23,23.25,24450.0,13.4545,13.4777,13.4545,13.4661,24450.0
2009-05-06 13:50:00,23.25,23.32,23.22,23.32,32550.0,13.4661,13.5067,13.4488,13.5067,32550.0
2009-05-06 13:55:00,23.32,23.43,23.31,23.43,55800.0,13.5067,13.5704,13.5009,13.5704,55800.0
2009-05-06 14:00:00,23.43,23.47,23.41,23.43,47400.0,13.5704,13.5936,13.5588,13.5704,47400.0
2009-05-06 14:05:00,23.41,23.44,23.39,23.43,33000.0,13.5588,13.5762,13.5472,13.5704,33000.0
2009-05-06 14:10:00,23.43,23.46,23.42,23.45,36750.0,13.5704,13.5878,13.5646,13.582,36750.0
2009-05-06 14:15:00,23.45,23.45,23.42,23.43,48450.0,13.582,13.582,13.5646,13.5704,48450.0
2009-05-06 14:20:00,23.43,23.51,23.43,23.51,41700.0,13.5704,13.6167,13.5704,13.6167,41700.0
2009-05-06 14:25:00,23.5,23.63,23.49,23.63,77850.0,13.6109,13.6862,13.6051,13.6862,77850.0
2009-05-06 14:30:00,23.64,23.67,23.62,23.62,125550.0,13.692,13.7094,13.6804,13.6804,125550.0
2009-05-06 14:35:00,23.63,23.68,23.59,23.61,74250.0,13.6862,13.7152,13.6631,13.6746,74250.0
2009-05-06 14:40:00,23.61,23.62,23.51,23.53,76800.0,13.6746,13.6804,13.6167,13.6283,76800.0
2009-05-06 14:45:00,23.53,23.61,23.48,23.59,63750.0,13.6283,13.6746,13.5993,13.6631,63750.0
2009-05-06 14:50:00,23.61,23.62,23.54,23.54,37350.0,13.6746,13.6804,13.6341,13.6341,37350.0
2009-05-06 14:55:00,23.57,23.59,23.47,23.48,52050.0,13.6515,13.6631,13.5936,13.5993,52050.0
2009-05-06 15:00:00,23.48,23.55,23.34,23.41,120750.0,13.5993,13.6399,13.5183,13.5588,120750.0
2009-05-06 15:05:00,23.41,23.49,23.38,23.49,46350.0,13.5588,13.6051,13.5414,13.6051,46350.0
2009-05-06 15:10:00,23.47,23.51,23.41,23.42,40050.0,13.5936,13.6167,13.5588,13.5646,40050.0
2009-05-06 15:15:00,23.43,23.44,23.39,23.41,32700.0,13.5704,13.5762,13.5472,13.5588,32700.0
2009-05-06 15:20:00,23.41,23.43,23.27,23.29,58500.0,13.5588,13.5704,13.4777,13.4893,58500.0
2009-05-06 15:25:00,23.29,23.29,23.22,23.29,95700.0,13.4893,13.4893,13.4488,13.4893,95700.0
2009-05-06 15:30:00,23.29,23.37,23.24,23.35,82950.0,13.4893,13.5356,13.4603,13.524,82950.0
2009-05-06 15:35:00,23.35,23.38,23.22,23.26,114150.0,13.524,13.5414,13.4488,13.4719,114150.0
2009-05-06 15:40:00,23.27,23.43,23.27,23.4,154050.0,13.4777,13.5704,13.4777,13.553,154050.0
2009-05-06 15:45:00,23.39,23.47,23.37,23.46,122250.0,13.5472,13.5936,13.5356,13.5878,122250.0
2009-05-06 15:50:00,23.46,23.48,23.34,23.37,188550.0,13.5878,13.5993,13.5183,13.5356,188550.0
2009-05-06 15:55:00,23.37,23.56,23.37,23.55,296550.0,13.5356,13.6457,13.5356,13.6399,296550.0
2009-05-07 09:30:00,23.83,24.03,23.49,23.88,160500.0,13.8021,13.9179,13.6051,13.831,160500.0
2009-05-07 09:35:00,23.91,23.91,23.65,23.75,110550.0,13.8484,13.8484,13.6978,13.7557,110550.0
2009-05-07 09:40:00,23.73,23.88,23.73,23.79,63300.0,13.7441,13.831,13.7441,13.7789,63300.0
2009-05-07 09:45:00,23.79,23.84,23.4,23.41,128850.0,13.7789,13.8079,13.553,13.5588,128850.0
2009-05-07 09:50:00,23.4,23.44,23.23,23.26,69150.0,13.553,13.5762,13.4545,13.4719,69150.0
2009-05-07 09:55:00,23.26,23.29,23.1,23.11,187950.0,13.4719,13.4893,13.3793,13.385,187950.0
2009-05-07 10:00:00,23.12,23.19,23.0,23.05,138450.0,13.3908,13.4314,13.3213,13.3503,138450.0
2009-05-07 10:05:00,23.04,23.05,22.73,22.97,160050.0,13.3445,13.3503,13.165,13.304,160050.0
2009-05-07 10:10:00,22.97,22.99,22.76,22.81,85650.0,13.304,13.3155,13.1823,13.2113,85650.0
2009-05-07 10:15:00,22.79,22.88,22.75,22.81,131100.0,13.1997,13.2518,13.1765,13.2113,131100.0
2009-05-07 10:20:00,22.81,22.81,22.56,22.56,122550.0,13.2113,13.2113,13.0665,13.0665,122550.0
2009-05-07 10:25:00,22.56,22.56,22.4,22.44,206850.0,13.0665,13.0665,12.9738,12.997,206850.0
2009-05-07 10:30:00,22.44,22.53,22.35,22.37,151500.0,12.997,13.0491,12.9449,12.9564,151500.0
2009-05-07 10:35:00,22.37,22.45,22.32,22.45,66600.0,12.9564,13.0028,12.9275,13.0028,66600.0
2009-05-07 10:40:00,22.45,22.49,22.39,22.45,54600.0,13.0028,13.0259,12.968,13.0028,54600.0
2009-05-07 10:45:00,22.45,22.64,22.43,22.64,50550.0,13.0028,13.1128,12.9912,13.1128,50550.0
2009-05-07 10:50:00,22.63,22.65,22.53,22.57,45600.0,13.107,13.1186,13.0491,13.0723,45600.0
2009-05-07 10:55:00,22.55,22.55,22.47,22.52,40950.0,13.0607,13.0607,13.0144,13.0433,40950.0
2009-05-07 11:00:00,22.52,22.6,22.48,22.48,64950.0,13.0433,13.0897,13.0202,13.0202,64950.0
2009-05-07 11:05:00,22.49,22.51,22.39,22.45,117300.0,13.0259,13.0375,12.968,13.0028,117300.0
2009-05-07 11:10:00,22.45,22.48,22.33,22.33,75150.0,13.0028,13.0202,12.9333,12.9333,75150.0
2009-05-07 11:15:00,22.33,22.36,22.26,22.27,147450.0,12.9333,12.9507,12.8927,12.8985,147450.0
2009-05-07 11:20:00,22.26,22.3,22.17,22.21,159900.0,12.8927,12.9159,12.8406,12.8638,159900.0
2009-05-07 11:25:00,22.21,22.25,22.17,22.21,146700.0,12.8638,12.8869,12.8406,12.8638,146700.0
2009-05-07 11:30:00,22.21,22.24,22.19,22.23,53400.0,12.8638,12.8811,12.8522,12.8754,53400.0
2009-05-07 11:35:00,22.23,22.44,22.22,22.42,79500.0,12.8754,12.997,12.8696,12.9854,79500.0
2009-05-07 11:40:00,22.41,22.52,22.41,22.5,69750.0,12.9796,13.0433,12.9796,13.0317,69750.0
2009-05-07 11:45:00,22.49,22.49,22.39,22.4,50700.0,13.0259,13.0259,12.968,12.9738,50700.0
2009-05-07 11:50:00,22.39,22.49,22.37,22.43,94950.0,12.968,13.0259,12.9564,12.9912,94950.0
2009-05-07 11:55:00,22.43,22.43,22.33,22.34,65700.0,12.9912,12.9912,12.9333,12.9391,65700.0
2009-05-07 12:00:00,22.34,22.41,22.29,22.29,80100.0,12.9391,12.9796,12.9101,12.9101,80100.0
2009-05-07 12:05:00,22.29,22.29,22.21,22.27,39300.0,12.9101,12.9101,12.8638,12.8985,39300.0
2009-05-07 12:10:00,22.26,22.31,22.25,22.29,24900.0,12.8927,12.9217,12.8869,12.9101,24900.0
2009-05-07 12:15:00,22.29,22.35,22.29,22.33,93450.0,12.9101,12.9449,12.9101,12.9333,93450.0
2009-05-07 12:20:00,22.33,22.42,22.3,22.42,74250.0,12.9333,12.9854,12.9159,12.9854,74250.0
2009-05-07 12:25:00,22.42,22.43,22.36,22.41,89550.0,12.9854,12.9912,12.9507,12.9796,89550.0
2009-05-07 12:30:00,22.41,22.43,22.34,22.4,50400.0,12.9796,12.9912,12.9391,12.9738,50400.0
2009-05-07 12:35:00,22.41,22.47,22.39,22.44,60900.0,12.9796,13.0144,12.968,12.997,60900.0
2009-05-07 12:40:00,22.44,22.65,22.44,22.59,129000.0,12.997,13.1186,12.997,13.0839,129000.0
2009-05-07 12:45:00,22.6,22.6,22.53,22.54,24750.0,13.0897,13.0897,13.0491,13.0549,24750.0
2009-05-07 12:50:00,22.55,22.55,22.49,22.49,18600.0,13.0607,13.0607,13.0259,13.0259,18600.0
2009-05-07 12:55:00,22.49,22.55,22.49,22.53,27450.0,13.0259,13.0607,13.0259,13.0491,27450.0
2009-05-07 13:00:00,22.53,22.55,22.4,22.42,69600.0,13.0491,13.0607,12.9738,12.9854,69600.0
2009-05-07 13:05:00,22.42,22.43,22.31,22.32,50550.0,12.9854,12.9912,12.9217,12.9275,50550.0
2009-05-07 13:10:00,22.32,22.33,22.24,22.25,33750.0,12.9275,12.9333,12.8811,12.8869,33750.0
2009-05-07 13:15:00,22.25,22.26,22.16,22.16,75600.0,12.8869,12.8927,12.8348,12.8348,75600.0
2009-05-07 13:20:00,22.17,22.21,22.16,22.17,99300.0,12.8406,12.8638,12.8348,12.8406,99300.0
2009-05-07 13:25:00,22.17,22.21,22.16,22.19,61650.0,12.8406,12.8638,12.8348,12.8522,61650.0
2009-05-07 13:30:00,22.2,22.23,22.12,22.12,66450.0,12.858,12.8754,12.8116,12.8116,66450.0
2009-05-07 13:35:00,22.13,22.14,22.05,22.05,67500.0,12.8174,12.8232,12.7711,12.7711,67500.0
2009-05-07 13:40:00,22.05,22.05,21.93,21.96,86700.0,12.7711,12.7711,12.7016,12.719,86700.0
2009-05-07 13:45:00,21.96,22.03,21.92,22.01,75900.0,12.719,12.7595,12.6958,12.7479,75900.0
2009-05-07 13:50:00,22.0,22.01,21.89,21.91,152850.0,12.7421,12.7479,12.6784,12.69,152850.0
2009-05-07 13:55:00,21.91,21.95,21.86,21.95,187800.0,12.69,12.7132,12.6611,12.7132,187800.0
2009-05-07 14:00:00,21.95,21.99,21.93,21.99,72150.0,12.7132,12.7364,12.7016,12.7364,72150.0
2009-05-07 14:05:00,21.99,22.09,21.99,22.07,56100.0,12.7364,12.7943,12.7364,12.7827,56100.0
2009-05-07 14:10:00,22.06,22.06,21.92,21.93,35700.0,12.7769,12.7769,12.6958,12.7016,35700.0
2009-05-07 14:15:00,21.93,21.94,21.88,21.91,106200.0,12.7016,12.7074,12.6726,12.69,106200.0
2009-05-07 14:20:00,21.93,21.97,21.9,21.97,44550.0,12.7016,12.7248,12.6842,12.7248,44550.0
2009-05-07 14:25:00,21.96,21.98,21.91,21.93,157350.0,12.719,12.7306,12.69,12.7016,157350.0
2009-05-07 14:30:00,21.93,22.03,21.93,21.99,101250.0,12.7016,12.7595,12.7016,12.7364,101250.0
2009-05-07 14:35:00,21.98,22.01,21.95,21.96,63150.0,12.7306,12.7479,12.7132,12.719,63150.0
2009-05-07 14:40:00,21.96,21.96,21.87,21.89,84750.0,12.719,12.719,12.6668,12.6784,84750.0
2009-05-07 14:45:00,21.89,21.98,21.88,21.98,40800.0,12.6784,12.7306,12.6726,12.7306,40800.0
2009-05-07 14:50:00,21.99,22.05,21.92,21.92,119100.0,12.7364,12.7711,12.6958,12.6958,119100.0
2009-05-07 14:55:00,21.92,21.98,21.9,21.93,70800.0,12.6958,12.7306,12.6842,12.7016,70800.0
2009-05-07 15:00:00,21.93,22.0,21.89,21.94,115650.0,12.7016,12.7421,12.6784,12.7074,115650.0
2009-05-07 15:05:00,21.93,21.94,21.81,21.86,108900.0,12.7016,12.7074,12.6321,12.6611,108900.0
2009-05-07 15:10:00,21.85,21.87,21.75,21.79,85650.0,12.6553,12.6668,12.5973,12.6205,85650.0
2009-05-07 15:15:00,21.81,21.88,21.79,21.85,82200.0,12.6321,12.6726,12.6205,12.6553,82200.0
2009-05-07 15:20:00,21.85,21.92,21.82,21.85,230250.0,12.6553,12.6958,12.6379,12.6553,230250.0
2009-05-07 15:25:00,21.85,21.9,21.8,21.86,109650.0,12.6553,12.6842,12.6263,12.6611,109650.0
2009-05-07 15:30:00,21.85,21.85,21.64,21.65,275100.0,12.6553,12.6553,12.5336,12.5394,275100.0
2009-05-07 15:35:00,21.66,21.74,21.64,21.73,320850.0,12.5452,12.5916,12.5336,12.5858,320850.0
2009-05-07 15:40:00,21.73,21.91,21.7,21.89,304800.0,12.5858,12.69,12.5684,12.6784,304800.0
2009-05-07 15:45:00,21.9,22.05,21.89,22.04,314100.0,12.6842,12.7711,12.6784,12.7653,314100.0
2009-05-07 15:50:00,22.04,22.08,22.0,22.08,551250.0,12.7653,12.7885,12.7421,12.7885,551250.0
2009-05-07 15:55:00,22.08,22.16,22.0,22.01,655650.0,12.7885,12.8348,12.7421,12.7479,655650.0
2009-05-08 09:30:00,22.33,22.71,22.07,22.64,112200.0,12.9333,13.1534,12.7827,13.1128,112200.0
2009-05-08 09:35:00,22.67,22.92,22.56,22.87,81750.0,13.1302,13.275,13.0665,13.246,81750.0
2009-05-08 09:40:00,22.83,22.94,22.73,22.88,102300.0,13.2229,13.2866,13.165,13.2518,102300.0
2009-05-08 09:45:00,22.89,23.13,22.87,23.02,174750.0,13.2576,13.3966,13.246,13.3329,174750.0
2009-05-08 09:50:00,23.03,23.17,23.02,23.07,175950.0,13.3387,13.4198,13.3329,13.3619,175950.0
2009-05-08 09:55:00,23.06,23.13,22.87,22.89,213000.0,13.3561,13.3966,13.246,13.2576,213000.0
2009-05-08 10:00:00,22.89,22.96,22.83,22.89,126900.0,13.2576,13.2982,13.2229,13.2576,126900.0
2009-05-08 10:05:00,22.89,22.91,22.65,22.76,159000.0,13.2576,13.2692,13.1186,13.1823,159000.0
2009-05-08 10:10:00,22.77,22.78,22.53,22.53,82050.0,13.1881,13.1939,13.0491,13.0491,82050.0
2009-05-08 10:15:00,22.54,22.54,22.35,22.47,316500.0,13.0549,13.0549,12.9449,13.0144,316500.0
2009-05-08 10:20:00,22.49,22.59,22.37,22.57,151650.0,13.0259,13.0839,12.9564,13.0723,151650.0
2009-05-08 10:25:00,22.57,22.57,22.4,22.41,99300.0,13.0723,13.0723,12.9738,12.9796,99300.0
2009-05-08 10:30:00,22.41,22.48,22.32,22.47,70200.0,12.9796,13.0202,12.9275,13.0144,70200.0
2009-05-08 10:35:00,22.47,22.48,22.27,22.37,58800.0,13.0144,13.0202,12.8985,12.9564,58800.0
2009-05-08 10:40:00,22.37,22.38,22.26,22.27,68400.0,12.9564,12.9622,12.8927,12.8985,68400.0
2009-05-08 10:45:00,22.27,22.37,22.24,22.32,95700.0,12.8985,12.9564,12.8811,12.9275,95700.0
2009-05-08 10:50:00,22.31,22.33,22.21,22.27,49350.0,12.9217,12.9333,12.8638,12.8985,49350.0
2009-05-08 10:55:00,22.28,22.31,22.21,22.23,58500.0,12.9043,12.9217,12.8638,12.8754,58500.0
2009-05-08 11:00:00,22.23,22.44,22.23,22.38,52650.0,12.8754,12.997,12.8754,12.9622,52650.0
2009-05-08 11:05:00,22.37,22.45,22.35,22.45,41100.0,12.9564,13.0028,12.9449,13.0028,41100.0
2009-05-08 11:10:00,22.44,22.45,22.42,22.44,22200.0,12.997,13.0028,12.9854,12.997,22200.0
2009-05-08 11:15:00,22.44,22.57,22.43,22.55,105900.0,12.997,13.0723,12.9912,13.0607,105900.0
2009-05-08 11:20:00,22.55,22.55,22.45,22.47,55650.0,13.0607,13.0607,13.0028,13.0144,55650.0
2009-05-08 11:25:00,22.47,22.54,22.45,22.51,76350.0,13.0144,13.0549,13.0028,13.0375,76350.0
2009-05-08 11:30:00,22.52,22.54,22.47,22.53,39300.0,13.0433,13.0549,13.0144,13.0491,39300.0
2009-05-08 11:35:00,22.53,22.57,22.51,22.53,45750.0,13.0491,13.0723,13.0375,13.0491,45750.0
2009-05-08 11:40:00,22.53,22.58,22.51,22.55,42750.0,13.0491,13.0781,13.0375,13.0607,42750.0
2009-05-08 11:45:00,22.54,22.63,22.53,22.63,57750.0,13.0549,13.107,13.0491,13.107,57750.0
2009-05-08 11:50:00,22.61,22.7,22.61,22.64,35100.0,13.0954,13.1476,13.0954,13.1128,35100.0
2009-05-08 11:55:00,22.63,22.72,22.63,22.72,35850.0,13.107,13.1592,13.107,13.1592,35850.0
2009-05-08 12:00:00,22.71,22.75,22.68,22.73,26850.0,13.1534,13.1765,13.136,13.165,26850.0
2009-05-08 12:05:00,22.72,22.81,22.72,22.75,35100.0,13.1592,13.2113,13.1592,13.1765,35100.0
2009-05-08 12:10:00,22.75,22.87,22.75,22.85,51750.0,13.1765,13.246,13.1765,13.2345,51750.0
2009-05-08 12:15:00,22.85,22.95,22.85,22.95,76800.0,13.2345,13.2924,13.2345,13.2924,76800.0
2009-05-08 12:20:00,22.93,22.98,22.88,22.88,36750.0,13.2808,13.3097,13.2518,13.2518,36750.0
2009-05-08 12:25:00,22.88,22.91,22.84,22.85,65400.0,13.2518,13.2692,13.2287,13.2345,65400.0
2009-05-08 12:30:00,22.86,22.86,22.81,22.81,81900.0,13.2402,13.2402,13.2113,13.2113,81900.0
2009-05-08 12:35:00,22.81,22.91,22.79,22.87,96300.0,13.2113,13.2692,13.1997,13.246,96300.0
2009-05-08 12:40:00,22.87,22.92,22.86,22.91,37050.0,13.246,13.275,13.2402,13.2692,37050.0
2009-05-08 12:45:00,22.91,22.92,22.77,22.79,44550.0,13.2692,13.275,13.1881,13.1997,44550.0
2009-05-08 12:50:00,22.79,22.81,22.77,22.77,22650.0,13.1997,13.2113,13.1881,13.1881,22650.0
2009-05-08 12:55:00,22.78,22.97,22.77,22.91,68400.0,13.1939,13.304,13.1881,13.2692,68400.0
2009-05-08 13:00:00,22.92,22.94,22.89,22.93,43500.0,13.275,13.2866,13.2576,13.2808,43500.0
2009-05-08 13:05:00,22.93,22.98,22.93,22.95,65100.0,13.2808,13.3097,13.2808,13.2924,65100.0
2009-05-08 13:10:00,22.96,22.97,22.9,22.95,70350.0,13.2982,13.304,13.2634,13.2924,70350.0
2009-05-08 13:15:00,22.95,22.97,22.9,22.93,57150.0,13.2924,13.304,13.2634,13.2808,57150.0
2009-05-08 13:20:00,22.93,22.98,22.91,22.93,43800.0,13.2808,13.3097,13.2692,13.2808,43800.0
2009-05-08 13:25:00,22.93,22.93,22.85,22.87,33600.0,13.2808,13.2808,13.2345,13.246,33600.0
2009-05-08 13:30:00,22.87,22.88,22.79,22.81,69600.0,13.246,13.2518,13.1997,13.2113,69600.0
2009-05-08 13:35:00,22.81,22.85,22.79,22.79,33900.0,13.2113,13.2345,13.1997,13.1997,33900.0
2009-05-08 13:40:00,22.79,22.79,22.74,22.75,42300.0,13.1997,13.1997,13.1707,13.1765,42300.0
2009-05-08 13:45:00,22.75,22.79,22.67,22.77,48450.0,13.1765,13.1997,13.1302,13.1881,48450.0
2009-05-08 13:50:00,22.78,22.78,22.71,22.75,38550.0,13.1939,13.1939,13.1534,13.1765,38550.0
2009-05-08 13:55:00,22.75,22.75,22.65,22.66,55200.0,13.1765,13.1765,13.1186,13.1244,55200.0
2009-05-08 14:00:00,22.67,22.68,22.65,22.66,226650.0,13.1302,13.136,13.1186,13.1244,226650.0
2009-05-08 14:05:00,22.67,22.68,22.63,22.65,75300.0,13.1302,13.136,13.107,13.1186,75300.0
2009-05-08 14:10:00,22.65,22.79,22.65,22.79,115800.0,13.1186,13.1997,13.1186,13.1997,115800.0
2009-05-08 14:15:00,22.79,22.85,22.77,22.79,51600.0,13.1997,13.2345,13.1881,13.1997,51600.0
2009-05-08 14:20:00,22.79,22.82,22.75,22.76,91650.0,13.1997,13.2171,13.1765,13.1823,91650.0
2009-05-08 14:25:00,22.76,22.77,22.69,22.69,81150.0,13.1823,13.1881,13.1418,13.1418,81150.0
2009-05-08 14:30:00,22.7,22.73,22.67,22.71,90450.0,13.1476,13.165,13.1302,13.1534,90450.0
2009-05-08 14:35:00,22.7,22.71,22.63,22.65,90300.0,13.1476,13.1534,13.107,13.1186,90300.0
2009-05-08 14:40:00,22.65,22.66,22.59,22.6,88050.0,13.1186,13.1244,13.0839,13.0897,88050.0
2009-05-08 14:45:00,22.61,22.71,22.59,22.7,103950.0,13.0954,13.1534,13.0839,13.1476,103950.0
2009-05-08 14:50:00,22.71,22.72,22.63,22.63,74850.0,13.1534,13.1592,13.107,13.107,74850.0
2009-05-08 14:55:00,22.63,22.66,22.57,22.61,75600.0,13.107,13.1244,13.0723,13.0954,75600.0
2009-05-08 15:00:00,22.61,22.65,22.57,22.6,104100.0,13.0954,13.1186,13.0723,13.0897,104100.0
2009-05-08 15:05:00,22.59,22.61,22.46,22.51,155550.0,13.0839,13.0954,13.0086,13.0375,155550.0
2009-05-08 15:10:00,22.49,22.51,22.42,22.42,120150.0,13.0259,13.0375,12.9854,12.9854,120150.0
2009-05-08 15:15:00,22.41,22.46,22.36,22.41,108450.0,12.9796,13.0086,12.9507,12.9796,108450.0
2009-05-08 15:20:00,22.41,22.52,22.41,22.51,99900.0,12.9796,13.0433,12.9796,13.0375,99900.0
2009-05-08 15:25:00,22.52,22.57,22.47,22.48,67800.0,13.0433,13.0723,13.0144,13.0202,67800.0
2009-05-08 15:30:00,22.48,22.52,22.39,22.45,88950.0,13.0202,13.0433,12.968,13.0028,88950.0
2009-05-08 15:35:00,22.44,22.45,22.37,22.39,97050.0,12.997,13.0028,12.9564,12.968,97050.0
2009-05-08 15:40:00,22.39,22.49,22.39,22.49,142200.0,12.968,13.0259,12.968,13.0259,142200.0
2009-05-08 15:45:00,22.48,22.48,22.41,22.43,212400.0,13.0202,13.0202,12.9796,12.9912,212400.0
2009-05-08 15:50:00,22.43,22.44,22.3,22.37,438900.0,12.9912,12.997,12.9159,12.9564,438900.0
2009-05-08 15:55:00,22.37,22.44,22.35,22.42,456450.0,12.9564,12.997,12.9449,12.9854,456450.0
2009-05-11 09:30:00,22.02,22.29,22.0,22.1,115350.0,12.7537,12.9101,12.7421,12.8001,115350.0
2009-05-11 09:35:00,22.11,22.11,21.65,21.72,112950.0,12.8059,12.8059,12.5394,12.58,112950.0
2009-05-11 09:40:00,21.74,21.78,21.47,21.51,148950.0,12.5916,12.6147,12.4352,12.4583,148950.0
2009-05-11 09:45:00,21.5,21.57,21.41,21.49,116850.0,12.4525,12.4931,12.4004,12.4468,116850.0
2009-05-11 09:50:00,21.49,21.71,21.47,21.64,91500.0,12.4468,12.5742,12.4352,12.5336,91500.0
2009-05-11 09:55:00,21.64,21.73,21.59,21.62,76650.0,12.5336,12.5858,12.5047,12.5221,76650.0
2009-05-11 10:00:00,21.62,21.69,21.52,21.6,128700.0,12.5221,12.5626,12.4641,12.5105,128700.0
2009-05-11 10:05:00,21.59,21.77,21.56,21.77,71100.0,12.5047,12.6089,12.4873,12.6089,71100.0
2009-05-11 10:10:00,21.77,21.97,21.75,21.97,100950.0,12.6089,12.7248,12.5973,12.7248,100950.0
2009-05-11 10:15:00,21.95,21.96,21.83,21.92,32100.0,12.7132,12.719,12.6437,12.6958,32100.0
2009-05-11 10:20:00,21.92,22.05,21.91,22.02,93750.0,12.6958,12.7711,12.69,12.7537,93750.0
2009-05-11 10:25:00,22.03,22.11,22.01,22.03,98250.0,12.7595,12.8059,12.7479,12.7595,98250.0
2009-05-11 10:30:00,22.03,22.09,21.91,22.07,69900.0,12.7595,12.7943,12.69,12.7827,69900.0
2009-05-11 10:35:00,22.07,22.25,22.06,22.23,101250.0,12.7827,12.8869,12.7769,12.8754,101250.0
2009-05-11 10:40:00,22.23,22.31,22.2,22.23,54900.0,12.8754,12.9217,12.858,12.8754,54900.0
2009-05-11 10:45:00,22.23,22.23,22.17,22.22,39450.0,12.8754,12.8754,12.8406,12.8696,39450.0
2009-05-11 10:50:00,22.2,22.26,22.15,22.25,42600.0,12.858,12.8927,12.829,12.8869,42600.0
2009-05-11 10:55:00,22.24,22.24,22.13,22.13,63000.0,12.8811,12.8811,12.8174,12.8174,63000.0
2009-05-11 11:00:00,22.13,22.21,22.12,22.13,65400.0,12.8174,12.8638,12.8116,12.8174,65400.0
2009-05-11 11:05:00,22.13,22.19,22.11,22.17,40050.0,12.8174,12.8522,12.8059,12.8406,40050.0
2009-05-11 11:10:00,22.16,22.23,22.13,22.23,47850.0,12.8348,12.8754,12.8174,12.8754,47850.0
2009-05-11 11:15:00,22.23,22.27,22.21,22.21,46650.0,12.8754,12.8985,12.8638,12.8638,46650.0
2009-05-11 11:20:00,22.22,22.22,22.15,22.15,31800.0,12.8696,12.8696,12.829,12.829,31800.0
2009-05-11 11:25:00,22.14,22.15,22.1,22.15,33900.0,12.8232,12.829,12.8001,12.829,33900.0
2009-05-11 11:30:00,22.16,22.19,22.06,22.08,65100.0,12.8348,12.8522,12.7769,12.7885,65100.0
2009-05-11 11:35:00,22.09,22.09,22.01,22.03,56850.0,12.7943,12.7943,12.7479,12.7595,56850.0
2009-05-11 11:40:00,22.03,22.03,21.96,22.01,36300.0,12.7595,12.7595,12.719,12.7479,36300.0
2009-05-11 11:45:00,22.01,22.1,21.98,22.07,38250.0,12.7479,12.8001,12.7306,12.7827,38250.0
2009-05-11 11:50:00,22.07,22.08,22.01,22.01,43800.0,12.7827,12.7885,12.7479,12.7479,43800.0
2009-05-11 11:55:00,22.01,22.1,22.01,22.01,47700.0,12.7479,12.8001,12.7479,12.7479,47700.0
2009-05-11 12:00:00,22.01,22.01,21.91,21.98,39750.0,12.7479,12.7479,12.69,12.7306,39750.0
2009-05-11 12:05:00,21.97,22.03,21.97,22.01,26850.0,12.7248,12.7595,12.7248,12.7479,26850.0
2009-05-11 12:10:00,22.01,22.01,21.93,21.96,23250.0,12.7479,12.7479,12.7016,12.719,23250.0
2009-05-11 12:15:00,21.95,21.99,21.95,21.97,46950.0,12.7132,12.7364,12.7132,12.7248,46950.0
2009-05-11 12:20:00,21.97,21.99,21.93,21.93,40350.0,12.7248,12.7364,12.7016,12.7016,40350.0
2009-05-11 12:25:00,21.95,21.96,21.91,21.92,40950.0,12.7132,12.719,12.69,12.6958,40950.0
2009-05-11 12:30:00,21.91,21.94,21.88,21.91,34950.0,12.69,12.7074,12.6726,12.69,34950.0
2009-05-11 12:35:00,21.91,22.02,21.9,22.01,29400.0,12.69,12.7537,12.6842,12.7479,29400.0
2009-05-11 12:40:00,22.0,22.01,21.93,21.96,22050.0,12.7421,12.7479,12.7016,12.719,22050.0
2009-05-11 12:45:00,21.96,21.97,21.89,21.89,31650.0,12.719,12.7248,12.6784,12.6784,31650.0
2009-05-11 12:50:00,21.89,21.89,21.81,21.83,26400.0,12.6784,12.6784,12.6321,12.6437,26400.0
2009-05-11 12:55:00,21.84,21.86,21.81,21.84,22050.0,12.6495,12.6611,12.6321,12.6495,22050.0
2009-05-11 13:00:00,21.83,21.84,21.76,21.81,39450.0,12.6437,12.6495,12.6031,12.6321,39450.0
2009-05-11 13:05:00,21.8,21.86,21.8,21.86,26850.0,12.6263,12.6611,12.6263,12.6611,26850.0
2009-05-11 13:10:00,21.86,21.9,21.85,21.87,54750.0,12.6611,12.6842,12.6553,12.6668,54750.0
2009-05-11 13:15:00,21.87,21.89,21.83,21.87,43200.0,12.6668,12.6784,12.6437,12.6668,43200.0
2009-05-11 13:20:00,21.87,21.88,21.85,21.87,39450.0,12.6668,12.6726,12.6553,12.6668,39450.0
2009-05-11 13:25:00,21.87,21.88,21.83,21.85,23550.0,12.6668,12.6726,12.6437,12.6553,23550.0
2009-05-11 13:30:00,21.85,21.9,21.82,21.9,28200.0,12.6553,12.6842,12.6379,12.6842,28200.0
2009-05-11 13:35:00,21.91,22.05,21.87,22.03,59100.0,12.69,12.7711,12.6668,12.7595,59100.0
2009-05-11 13:40:00,22.04,22.06,21.99,21.99,54750.0,12.7653,12.7769,12.7364,12.7364,54750.0
2009-05-11 13:45:00,21.99,22.01,21.97,22.01,18150.0,12.7364,12.7479,12.7248,12.7479,18150.0
2009-05-11 13:50:00,22.01,22.05,21.99,22.04,33600.0,12.7479,12.7711,12.7364,12.7653,33600.0
2009-05-11 13:55:00,22.05,22.05,21.95,21.98,19950.0,12.7711,12.7711,12.7132,12.7306,19950.0
2009-05-11 14:00:00,21.98,21.99,21.89,21.94,27000.0,12.7306,12.7364,12.6784,12.7074,27000.0
2009-05-11 14:05:00,21.93,21.97,21.93,21.97,20700.0,12.7016,12.7248,12.7016,12.7248,20700.0
2009-05-11 14:10:00,21.97,21.99,21.95,21.98,23100.0,12.7248,12.7364,12.7132,12.7306,23100.0
2009-05-11 14:15:00,21.97,21.97,21.91,21.94,24900.0,12.7248,12.7248,12.69,12.7074,24900.0
2009-05-11 14:20:00,21.93,21.96,21.91,21.95,29700.0,12.7016,12.719,12.69,12.7132,29700.0
2009-05-11 14:25:00,21.94,21.97,21.91,21.97,33450.0,12.7074,12.7248,12.69,12.7248,33450.0
2009-05-11 14:30:00,21.96,22.03,21.95,22.02,52050.0,12.719,12.7595,12.7132,12.7537,52050.0
2009-05-11 14:35:00,22.01,22.02,21.9,21.94,34950.0,12.7479,12.7537,12.6842,12.7074,34950.0
2009-05-11 14:40:00,21.95,22.03,21.93,22.03,66900.0,12.7132,12.7595,12.7016,12.7595,66900.0
2009-05-11 14:45:00,22.03,22.09,22.01,22.09,66000.0,12.7595,12.7943,12.7479,12.7943,66000.0
2009-05-11 14:50:00,22.09,22.12,22.04,22.05,43800.0,12.7943,12.8116,12.7653,12.7711,43800.0
2009-05-11 14:55:00,22.04,22.05,22.0,22.01,52800.0,12.7653,12.7711,12.7421,12.7479,52800.0
2009-05-11 15:00:00,22.0,22.03,21.92,21.92,50250.0,12.7421,12.7595,12.6958,12.6958,50250.0
2009-05-11 15:05:00,21.92,21.96,21.92,21.95,24300.0,12.6958,12.719,12.6958,12.7132,24300.0
2009-05-11 15:10:00,21.95,22.01,21.94,21.97,35100.0,12.7132,12.7479,12.7074,12.7248,35100.0
2009-05-11 15:15:00,21.97,22.02,21.97,21.97,44550.0,12.7248,12.7537,12.7248,12.7248,44550.0
2009-05-11 15:20:00,21.98,21.98,21.79,21.79,132150.0,12.7306,12.7306,12.6205,12.6205,132150.0
2009-05-11 15:25:00,21.79,21.83,21.78,21.8,106650.0,12.6205,12.6437,12.6147,12.6263,106650.0
2009-05-11 15:30:00,21.79,21.81,21.7,21.73,100500.0,12.6205,12.6321,12.5684,12.5858,100500.0
2009-05-11 15:35:00,21.73,21.75,21.65,21.67,123750.0,12.5858,12.5973,12.5394,12.551,123750.0
2009-05-11 15:40:00,21.67,21.73,21.58,21.69,228300.0,12.551,12.5858,12.4989,12.5626,228300.0
2009-05-11 15:45:00,21.69,21.77,21.68,21.74,116550.0,12.5626,12.6089,12.5568,12.5916,116550.0
2009-05-11 15:50:00,21.73,21.87,21.67,21.83,251850.0,12.5858,12.6668,12.551,12.6437,251850.0
2009-05-11 15:55:00,21.83,21.88,21.53,21.6,364650.0,12.6437,12.6726,12.4699,12.5105,364650.0
2009-05-12 09:30:00,21.47,21.89,21.47,21.65,66000.0,12.4352,12.6784,12.4352,12.5394,66000.0
2009-05-12 09:35:00,21.63,21.65,21.37,21.37,80700.0,12.5278,12.5394,12.3773,12.3773,80700.0
2009-05-12 09:40:00,21.37,21.49,21.2,21.28,127650.0,12.3773,12.4468,12.2788,12.3251,127650.0
2009-05-12 09:45:00,21.27,21.31,21.12,21.12,61650.0,12.3193,12.3425,12.2325,12.2325,61650.0
2009-05-12 09:50:00,21.12,21.12,20.95,21.05,190650.0,12.2325,12.2325,12.134,12.1919,190650.0
2009-05-12 09:55:00,21.05,21.07,21.03,21.05,153300.0,12.1919,12.2035,12.1803,12.1919,153300.0
2009-05-12 10:00:00,21.06,21.11,21.01,21.05,93450.0,12.1977,12.2267,12.1687,12.1919,93450.0
2009-05-12 10:05:00,21.05,21.05,20.93,20.97,87750.0,12.1919,12.1919,12.1224,12.1456,87750.0
2009-05-12 10:10:00,20.97,20.97,20.8,20.82,97650.0,12.1456,12.1456,12.0471,12.0587,97650.0
2009-05-12 10:15:00,20.82,20.82,20.76,20.81,74400.0,12.0587,12.0587,12.024,12.0529,74400.0
2009-05-12 10:20:00,20.81,20.86,20.76,20.84,129900.0,12.0529,12.0819,12.024,12.0703,129900.0
2009-05-12 10:25:00,20.84,20.93,20.8,20.9,287850.0,12.0703,12.1224,12.0471,12.105,287850.0
2009-05-12 10:30:00,20.9,20.93,20.73,20.73,80700.0,12.105,12.1224,12.0066,12.0066,80700.0
2009-05-12 10:35:00,20.73,20.74,20.67,20.68,72450.0,12.0066,12.0124,11.9718,11.9776,72450.0
2009-05-12 10:40:00,20.67,20.71,20.65,20.71,253950.0,11.9718,11.995,11.9602,11.995,253950.0
2009-05-12 10:45:00,20.71,20.79,20.71,20.75,63150.0,11.995,12.0413,11.995,12.0182,63150.0
2009-05-12 10:50:00,20.75,20.79,20.73,20.79,51450.0,12.0182,12.0413,12.0066,12.0413,51450.0
2009-05-12 10:55:00,20.79,20.83,20.72,20.83,51300.0,12.0413,12.0645,12.0008,12.0645,51300.0
2009-05-12 11:00:00,20.83,20.86,20.78,20.86,49200.0,12.0645,12.0819,12.0355,12.0819,49200.0
2009-05-12 11:05:00,20.87,20.93,20.86,20.88,95850.0,12.0877,12.1224,12.0819,12.0935,95850.0
2009-05-12 11:10:00,20.89,20.91,20.86,20.87,70050.0,12.0992,12.1108,12.0819,12.0877,70050.0
2009-05-12 11:15:00,20.89,20.89,20.79,20.85,98100.0,12.0992,12.0992,12.0413,12.0761,98100.0
2009-05-12 11:20:00,20.85,20.89,20.78,20.79,70200.0,12.0761,12.0992,12.0355,12.0413,70200.0
2009-05-12 11:25:00,20.79,20.83,20.79,20.8,83550.0,12.0413,12.0645,12.0413,12.0471,83550.0
2009-05-12 11:30:00,20.8,20.81,20.73,20.73,86100.0,12.0471,12.0529,12.0066,12.0066,86100.0
2009-05-12 11:35:00,20.73,20.75,20.72,20.74,68550.0,12.0066,12.0182,12.0008,12.0124,68550.0
2009-05-12 11:40:00,20.73,20.8,20.73,20.76,34650.0,12.0066,12.0471,12.0066,12.024,34650.0
2009-05-12 11:45:00,20.75,20.77,20.67,20.67,42750.0,12.0182,12.0297,11.9718,11.9718,42750.0
2009-05-12 11:50:00,20.68,20.73,20.66,20.66,84750.0,11.9776,12.0066,11.966,11.966,84750.0
2009-05-12 11:55:00,20.66,20.67,20.65,20.67,61950.0,11.966,11.9718,11.9602,11.9718,61950.0
2009-05-12 12:00:00,20.67,20.68,20.63,20.65,69300.0,11.9718,11.9776,11.9487,11.9602,69300.0
2009-05-12 12:05:00,20.65,20.69,20.61,20.64,95550.0,11.9602,11.9834,11.9371,11.9544,95550.0
2009-05-12 12:10:00,20.63,20.66,20.6,20.6,49350.0,11.9487,11.966,11.9313,11.9313,49350.0
2009-05-12 12:15:00,20.61,20.62,20.59,20.61,83850.0,11.9371,11.9429,11.9255,11.9371,83850.0
2009-05-12 12:20:00,20.61,20.61,20.52,20.52,175050.0,11.9371,11.9371,11.8849,11.8849,175050.0
2009-05-12 12:25:00,20.53,20.53,20.49,20.51,103350.0,11.8907,11.8907,11.8676,11.8792,103350.0
2009-05-12 12:30:00,20.51,20.52,20.43,20.44,101850.0,11.8792,11.8849,11.8328,11.8386,101850.0
2009-05-12 12:35:00,20.45,20.45,20.37,20.39,191100.0,11.8444,11.8444,11.7981,11.8097,191100.0
2009-05-12 12:40:00,20.39,20.39,20.27,20.28,182250.0,11.8097,11.8097,11.7401,11.7459,182250.0
2009-05-12 12:45:00,20.27,20.35,20.27,20.31,181200.0,11.7401,11.7865,11.7401,11.7633,181200.0
2009-05-12 12:50:00,20.32,20.33,20.23,20.28,60900.0,11.7691,11.7749,11.717,11.7459,60900.0
2009-05-12 12:55:00,20.29,20.29,20.22,20.22,57900.0,11.7517,11.7517,11.7112,11.7112,57900.0
2009-05-12 13:00:00,20.23,20.24,20.21,20.22,102450.0,11.717,11.7228,11.7054,11.7112,102450.0
2009-05-12 13:05:00,20.23,20.28,20.19,20.2,62100.0,11.717,11.7459,11.6938,11.6996,62100.0
2009-05-12 13:10:00,20.19,20.21,20.15,20.17,146700.0,11.6938,11.7054,11.6706,11.6822,146700.0
2009-05-12 13:15:00,20.17,20.27,20.15,20.27,47700.0,11.6822,11.7401,11.6706,11.7401,47700.0
2009-05-12 13:20:00,20.27,20.37,20.27,20.35,45300.0,11.7401,11.7981,11.7401,11.7865,45300.0
2009-05-12 13:25:00,20.35,20.42,20.35,20.42,79950.0,11.7865,11.827,11.7865,11.827,79950.0
2009-05-12 13:30:00,20.41,20.41,20.37,20.41,49350.0,11.8212,11.8212,11.7981,11.8212,49350.0
2009-05-12 13:35:00,20.4,20.51,20.4,20.49,76350.0,11.8154,11.8792,11.8154,11.8676,76350.0
2009-05-12 13:40:00,20.51,20.52,20.47,20.47,41100.0,11.8792,11.8849,11.856,11.856,41100.0
2009-05-12 13:45:00,20.47,20.5,20.45,20.47,71100.0,11.856,11.8734,11.8444,11.856,71100.0
2009-05-12 13:50:00,20.47,20.47,20.41,20.41,67650.0,11.856,11.856,11.8212,11.8212,67650.0
2009-05-12 13:55:00,20.41,20.41,20.31,20.32,83700.0,11.8212,11.8212,11.7633,11.7691,83700.0
2009-05-12 14:00:00,20.32,20.35,20.29,20.34,69000.0,11.7691,11.7865,11.7517,11.7807,69000.0
2009-05-12 14:05:00,20.34,20.41,20.34,20.37,67500.0,11.7807,11.8212,11.7807,11.7981,67500.0
2009-05-12 14:10:00,20.37,20.37,20.33,20.33,86550.0,11.7981,11.7981,11.7749,11.7749,86550.0
2009-05-12 14:15:00,20.33,20.35,20.25,20.3,95250.0,11.7749,11.7865,11.7286,11.7575,95250.0
2009-05-12 14:20:00,20.31,20.39,20.31,20.37,109200.0,11.7633,11.8097,11.7633,11.7981,109200.0
2009-05-12 14:25:00,20.37,20.38,20.33,20.35,177600.0,11.7981,11.8039,11.7749,11.7865,177600.0
2009-05-12 14:30:00,20.34,20.37,20.33,20.37,151800.0,11.7807,11.7981,11.7749,11.7981,151800.0
2009-05-12 14:35:00,20.37,20.58,20.37,20.58,225450.0,11.7981,11.9197,11.7981,11.9197,225450.0
2009-05-12 14:40:00,20.58,20.69,20.58,20.65,261900.0,11.9197,11.9834,11.9197,11.9602,261900.0
2009-05-12 14:45:00,20.65,20.71,20.65,20.69,182550.0,11.9602,11.995,11.9602,11.9834,182550.0
2009-05-12 14:50:00,20.69,20.8,20.69,20.79,275850.0,11.9834,12.0471,11.9834,12.0413,275850.0
2009-05-12 14:55:00,20.78,20.86,20.77,20.77,191100.0,12.0355,12.0819,12.0297,12.0297,191100.0
2009-05-12 15:00:00,20.78,20.87,20.78,20.85,202650.0,12.0355,12.0877,12.0355,12.0761,202650.0
2009-05-12 15:05:00,20.85,20.87,20.83,20.85,173550.0,12.0761,12.0877,12.0645,12.0761,173550.0
2009-05-12 15:10:00,20.85,20.87,20.75,20.79,140400.0,12.0761,12.0877,12.0182,12.0413,140400.0
2009-05-12 15:15:00,20.79,20.85,20.77,20.82,91200.0,12.0413,12.0761,12.0297,12.0587,91200.0
2009-05-12 15:20:00,20.82,20.86,20.77,20.86,79950.0,12.0587,12.0819,12.0297,12.0819,79950.0
2009-05-12 15:25:00,20.86,20.97,20.86,20.92,178050.0,12.0819,12.1456,12.0819,12.1166,178050.0
2009-05-12 15:30:00,20.92,20.93,20.76,20.77,183750.0,12.1166,12.1224,12.024,12.0297,183750.0
2009-05-12 15:35:00,20.77,20.88,20.77,20.81,136800.0,12.0297,12.0935,12.0297,12.0529,136800.0
2009-05-12 15:40:00,20.81,20.83,20.73,20.77,156150.0,12.0529,12.0645,12.0066,12.0297,156150.0
2009-05-12 15:45:00,20.78,20.84,20.74,20.74,172800.0,12.0355,12.0703,12.0124,12.0124,172800.0
2009-05-12 15:50:00,20.75,20.77,20.67,20.67,255000.0,12.0182,12.0297,11.9718,11.9718,255000.0
2009-05-12 15:55:00,20.68,20.76,20.65,20.75,606150.0,11.9776,12.024,11.9602,12.0182,606150.0
2009-05-13 09:30:00,20.43,20.52,20.12,20.14,161700.0,11.8328,11.8849,11.6533,11.6649,161700.0
2009-05-13 09:35:00,20.13,20.14,20.01,20.05,142950.0,11.6591,11.6649,11.5896,11.6127,142950.0
2009-05-13 09:40:00,20.05,20.21,20.0,20.14,98850.0,11.6127,11.7054,11.5838,11.6649,98850.0
2009-05-13 09:45:00,20.13,20.18,20.0,20.14,150150.0,11.6591,11.688,11.5838,11.6649,150150.0
2009-05-13 09:50:00,20.14,20.21,20.07,20.2,104400.0,11.6649,11.7054,11.6243,11.6996,104400.0
2009-05-13 09:55:00,20.19,20.23,20.17,20.19,102450.0,11.6938,11.717,11.6822,11.6938,102450.0
2009-05-13 10:00:00,20.19,20.19,20.05,20.08,162600.0,11.6938,11.6938,11.6127,11.6301,162600.0
2009-05-13 10:05:00,20.08,20.09,20.01,20.05,107100.0,11.6301,11.6359,11.5896,11.6127,107100.0
2009-05-13 10:10:00,20.05,20.1,20.02,20.03,64950.0,11.6127,11.6417,11.5954,11.6011,64950.0
2009-05-13 10:15:00,20.03,20.13,20.02,20.13,92700.0,11.6011,11.6591,11.5954,11.6591,92700.0
2009-05-13 10:20:00,20.13,20.18,20.07,20.17,90450.0,11.6591,11.688,11.6243,11.6822,90450.0
2009-05-13 10:25:00,20.18,20.26,20.15,20.21,111450.0,11.688,11.7344,11.6706,11.7054,111450.0
2009-05-13 10:30:00,20.21,20.27,20.12,20.21,117450.0,11.7054,11.7401,11.6533,11.7054,117450.0
2009-05-13 10:35:00,20.23,20.24,20.13,20.16,47550.0,11.717,11.7228,11.6591,11.6764,47550.0
2009-05-13 10:40:00,20.15,20.15,20.08,20.08,54450.0,11.6706,11.6706,11.6301,11.6301,54450.0
2009-05-13 10:45:00,20.08,20.15,20.06,20.11,68700.0,11.6301,11.6706,11.6185,11.6475,68700.0
2009-05-13 10:50:00,20.12,20.17,20.07,20.07,49800.0,11.6533,11.6822,11.6243,11.6243,49800.0
2009-05-13 10:55:00,20.07,20.23,20.06,20.13,128100.0,11.6243,11.717,11.6185,11.6591,128100.0
2009-05-13 11:00:00,20.13,20.17,20.08,20.13,45900.0,11.6591,11.6822,11.6301,11.6591,45900.0
2009-05-13 11:05:00,20.14,20.16,20.09,20.11,120750.0,11.6649,11.6764,11.6359,11.6475,120750.0
2009-05-13 11:10:00,20.11,20.18,20.09,20.13,53700.0,11.6475,11.688,11.6359,11.6591,53700.0
2009-05-13 11:15:00,20.13,20.13,20.03,20.05,87150.0,11.6591,11.6591,11.6011,11.6127,87150.0
2009-05-13 11:20:00,20.06,20.09,20.03,20.05,64350.0,11.6185,11.6359,11.6011,11.6127,64350.0
2009-05-13 11:25:00,20.05,20.09,20.03,20.06,86700.0,11.6127,11.6359,11.6011,11.6185,86700.0
2009-05-13 11:30:00,20.06,20.06,19.98,19.99,108000.0,11.6185,11.6185,11.5722,11.578,108000.0
2009-05-13 11:35:00,20.0,20.0,19.91,19.93,72900.0,11.5838,11.5838,11.5316,11.5432,72900.0
2009-05-13 11:40:00,19.92,19.93,19.85,19.85,55950.0,11.5374,11.5432,11.4969,11.4969,55950.0
2009-05-13 11:45:00,19.86,19.86,19.77,19.77,168450.0,11.5027,11.5027,11.4506,11.4506,168450.0
2009-05-13 11:50:00,19.78,19.79,19.75,19.79,129000.0,11.4563,11.4621,11.439,11.4621,129000.0
2009-05-13 11:55:00,19.79,19.81,19.7,19.71,113550.0,11.4621,11.4737,11.41,11.4158,113550.0
2009-05-13 12:00:00,19.71,19.83,19.69,19.77,64200.0,11.4158,11.4853,11.4042,11.4506,64200.0
2009-05-13 12:05:00,19.78,19.79,19.73,19.78,105750.0,11.4563,11.4621,11.4274,11.4563,105750.0
2009-05-13 12:10:00,19.78,19.82,19.73,19.75,116100.0,11.4563,11.4795,11.4274,11.439,116100.0
2009-05-13 12:15:00,19.74,19.79,19.73,19.77,68700.0,11.4332,11.4621,11.4274,11.4506,68700.0
2009-05-13 12:20:00,19.77,19.83,19.75,19.82,99900.0,11.4506,11.4853,11.439,11.4795,99900.0
2009-05-13 12:25:00,19.81,19.82,19.72,19.74,124200.0,11.4737,11.4795,11.4216,11.4332,124200.0
2009-05-13 12:30:00,19.75,19.77,19.71,19.71,51150.0,11.439,11.4506,11.4158,11.4158,51150.0
2009-05-13 12:35:00,19.71,19.75,19.71,19.73,69000.0,11.4158,11.439,11.4158,11.4274,69000.0
2009-05-13 12:40:00,19.73,19.75,19.71,19.72,55950.0,11.4274,11.439,11.4158,11.4216,55950.0
2009-05-13 12:45:00,19.72,19.75,19.69,19.74,67050.0,11.4216,11.439,11.4042,11.4332,67050.0
2009-05-13 12:50:00,19.75,19.77,19.73,19.75,49500.0,11.439,11.4506,11.4274,11.439,49500.0
2009-05-13 12:55:00,19.75,19.77,19.7,19.71,36150.0,11.439,11.4506,11.41,11.4158,36150.0
2009-05-13 13:00:00,19.71,19.73,19.67,19.69,79350.0,11.4158,11.4274,11.3926,11.4042,79350.0
2009-05-13 13:05:00,19.69,19.7,19.6,19.62,105000.0,11.4042,11.41,11.3521,11.3637,105000.0
2009-05-13 13:10:00,19.62,19.63,19.56,19.56,114000.0,11.3637,11.3695,11.3289,11.3289,114000.0
2009-05-13 13:15:00,19.57,19.6,19.54,19.56,68550.0,11.3347,11.3521,11.3173,11.3289,68550.0
2009-05-13 13:20:00,19.56,19.67,19.56,19.67,72450.0,11.3289,11.3926,11.3289,11.3926,72450.0
2009-05-13 13:25:00,19.67,19.69,19.59,19.61,74550.0,11.3926,11.4042,11.3463,11.3579,74550.0
2009-05-13 13:30:00,19.59,19.6,19.54,19.59,59100.0,11.3463,11.3521,11.3173,11.3463,59100.0
2009-05-13 13:35:00,19.59,19.65,19.57,19.63,43200.0,11.3463,11.3811,11.3347,11.3695,43200.0
2009-05-13 13:40:00,19.64,19.69,19.63,19.65,36000.0,11.3753,11.4042,11.3695,11.3811,36000.0
2009-05-13 13:45:00,19.65,19.66,19.6,19.65,38550.0,11.3811,11.3868,11.3521,11.3811,38550.0
2009-05-13 13:50:00,19.67,19.83,19.65,19.83,122700.0,11.3926,11.4853,11.3811,11.4853,122700.0
2009-05-13 13:55:00,19.83,19.83,19.78,19.81,65550.0,11.4853,11.4853,11.4563,11.4737,65550.0
2009-05-13 14:00:00,19.83,19.85,19.72,19.75,93750.0,11.4853,11.4969,11.4216,11.439,93750.0
2009-05-13 14:05:00,19.75,19.76,19.68,19.71,38700.0,11.439,11.4448,11.3984,11.4158,38700.0
2009-05-13 14:10:00,19.69,19.77,19.67,19.71,54600.0,11.4042,11.4506,11.3926,11.4158,54600.0
2009-05-13 14:15:00,19.71,19.71,19.59,19.59,58350.0,11.4158,11.4158,11.3463,11.3463,58350.0
2009-05-13 14:20:00,19.59,19.61,19.54,19.61,91050.0,11.3463,11.3579,11.3173,11.3579,91050.0
2009-05-13 14:25:00,19.62,19.72,19.61,19.69,34500.0,11.3637,11.4216,11.3579,11.4042,34500.0
2009-05-13 14:30:00,19.69,19.69,19.63,19.63,30300.0,11.4042,11.4042,11.3695,11.3695,30300.0
2009-05-13 14:35:00,19.64,19.69,19.64,19.68,22650.0,11.3753,11.4042,11.3753,11.3984,22650.0
2009-05-13 14:40:00,19.67,19.72,19.66,19.72,38850.0,11.3926,11.4216,11.3868,11.4216,38850.0
2009-05-13 14:45:00,19.72,19.73,19.68,19.68,40350.0,11.4216,11.4274,11.3984,11.3984,40350.0
2009-05-13 14:50:00,19.69,19.75,19.68,19.74,107400.0,11.4042,11.439,11.3984,11.4332,107400.0
2009-05-13 14:55:00,19.74,19.86,19.73,19.85,93600.0,11.4332,11.5027,11.4274,11.4969,93600.0
2009-05-13 15:00:00,19.85,19.86,19.77,19.77,118650.0,11.4969,11.5027,11.4506,11.4506,118650.0
2009-05-13 15:05:00,19.77,19.82,19.77,19.8,67200.0,11.4506,11.4795,11.4506,11.4679,67200.0
2009-05-13 15:10:00,19.79,19.83,19.79,19.82,93150.0,11.4621,11.4853,11.4621,11.4795,93150.0
2009-05-13 15:15:00,19.82,19.86,19.81,19.85,102150.0,11.4795,11.5027,11.4737,11.4969,102150.0
2009-05-13 15:20:00,19.85,19.91,19.81,19.89,170850.0,11.4969,11.5316,11.4737,11.5201,170850.0
2009-05-13 15:25:00,19.89,19.91,19.76,19.79,77550.0,11.5201,11.5316,11.4448,11.4621,77550.0
2009-05-13 15:30:00,19.79,19.87,19.77,19.87,142650.0,11.4621,11.5085,11.4506,11.5085,142650.0
2009-05-13 15:35:00,19.87,19.9,19.84,19.85,115650.0,11.5085,11.5258,11.4911,11.4969,115650.0
2009-05-13 15:40:00,19.86,19.88,19.73,19.75,168300.0,11.5027,11.5143,11.4274,11.439,168300.0
2009-05-13 15:45:00,19.75,19.83,19.75,19.8,245100.0,11.439,11.4853,11.439,11.4679,245100.0
2009-05-13 15:50:00,19.8,19.88,19.73,19.75,367800.0,11.4679,11.5143,11.4274,11.439,367800.0
2009-05-13 15:55:00,19.75,19.75,19.69,19.75,692850.0,11.439,11.439,11.4042,11.439,692850.0
2009-05-14 09:30:00,19.91,20.0,19.47,19.47,263250.0,11.5316,11.5838,11.2768,11.2768,263250.0
2009-05-14 09:35:00,19.49,19.76,19.47,19.62,247050.0,11.2884,11.4448,11.2768,11.3637,247050.0
2009-05-14 09:40:00,19.62,19.73,19.6,19.63,101850.0,11.3637,11.4274,11.3521,11.3695,101850.0
2009-05-14 09:45:00,19.65,19.71,19.63,19.63,100800.0,11.3811,11.4158,11.3695,11.3695,100800.0
2009-05-14 09:50:00,19.62,19.64,19.37,19.37,84600.0,11.3637,11.3753,11.2189,11.2189,84600.0
2009-05-14 09:55:00,19.37,19.5,19.35,19.5,61500.0,11.2189,11.2942,11.2073,11.2942,61500.0
2009-05-14 10:00:00,19.52,19.77,19.52,19.73,79200.0,11.3058,11.4506,11.3058,11.4274,79200.0
2009-05-14 10:05:00,19.73,19.85,19.69,19.73,75150.0,11.4274,11.4969,11.4042,11.4274,75150.0
2009-05-14 10:10:00,19.74,19.83,19.71,19.71,38700.0,11.4332,11.4853,11.4158,11.4158,38700.0
2009-05-14 10:15:00,19.71,19.82,19.71,19.76,37950.0,11.4158,11.4795,11.4158,11.4448,37950.0
2009-05-14 10:20:00,19.75,19.9,19.74,19.89,78150.0,11.439,11.5258,11.4332,11.5201,78150.0
2009-05-14 10:25:00,19.9,19.93,19.8,19.81,77850.0,11.5258,11.5432,11.4679,11.4737,77850.0
2009-05-14 10:30:00,19.81,19.93,19.81,19.89,83700.0,11.4737,11.5432,11.4737,11.5201,83700.0
2009-05-14 10:35:00,19.89,19.98,19.87,19.89,62250.0,11.5201,11.5722,11.5085,11.5201,62250.0
2009-05-14 10:40:00,19.88,19.89,19.81,19.81,43950.0,11.5143,11.5201,11.4737,11.4737,43950.0
2009-05-14 10:45:00,19.81,19.85,19.73,19.74,48900.0,11.4737,11.4969,11.4274,11.4332,48900.0
2009-05-14 10:50:00,19.74,19.87,19.73,19.8,72000.0,11.4332,11.5085,11.4274,11.4679,72000.0
2009-05-14 10:55:00,19.8,19.89,19.79,19.85,40200.0,11.4679,11.5201,11.4621,11.4969,40200.0
2009-05-14 11:00:00,19.85,19.95,19.85,19.93,78750.0,11.4969,11.5548,11.4969,11.5432,78750.0
2009-05-14 11:05:00,19.95,20.01,19.94,19.97,76050.0,11.5548,11.5896,11.549,11.5664,76050.0
2009-05-14 11:10:00,19.97,20.09,19.96,20.07,48750.0,11.5664,11.6359,11.5606,11.6243,48750.0
2009-05-14 11:15:00,20.08,20.12,20.06,20.11,34950.0,11.6301,11.6533,11.6185,11.6475,34950.0
2009-05-14 11:20:00,20.12,20.12,20.05,20.05,17550.0,11.6533,11.6533,11.6127,11.6127,17550.0
2009-05-14 11:25:00,20.05,20.11,20.03,20.07,21750.0,11.6127,11.6475,11.6011,11.6243,21750.0
2009-05-14 11:30:00,20.07,20.09,20.01,20.01,27900.0,11.6243,11.6359,11.5896,11.5896,27900.0
2009-05-14 11:35:00,20.02,20.02,19.97,19.97,16500.0,11.5954,11.5954,11.5664,11.5664,16500.0
2009-05-14 11:40:00,19.98,19.99,19.93,19.93,29550.0,11.5722,11.578,11.5432,11.5432,29550.0
2009-05-14 11:45:00,19.94,19.94,19.89,19.93,25350.0,11.549,11.549,11.5201,11.5432,25350.0
2009-05-14 11:50:00,19.93,19.93,19.92,19.93,19800.0,11.5432,11.5432,11.5374,11.5432,19800.0
2009-05-14 11:55:00,19.93,19.97,19.93,19.93,11700.0,11.5432,11.5664,11.5432,11.5432,11700.0
2009-05-14 12:00:00,19.94,19.99,19.92,19.98,31950.0,11.549,11.578,11.5374,11.5722,31950.0
2009-05-14 12:05:00,19.98,19.98,19.96,19.97,17700.0,11.5722,11.5722,11.5606,11.5664,17700.0
2009-05-14 12:10:00,19.97,20.01,19.97,20.01,55350.0,11.5664,11.5896,11.5664,11.5896,55350.0
2009-05-14 12:15:00,20.01,20.05,20.01,20.01,99750.0,11.5896,11.6127,11.5896,11.5896,99750.0
2009-05-14 12:20:00,20.02,20.05,20.0,20.05,51600.0,11.5954,11.6127,11.5838,11.6127,51600.0
2009-05-14 12:25:00,20.05,20.05,20.01,20.03,32100.0,11.6127,11.6127,11.5896,11.6011,32100.0
2009-05-14 12:30:00,20.03,20.08,20.01,20.01,66000.0,11.6011,11.6301,11.5896,11.5896,66000.0
2009-05-14 12:35:00,20.01,20.03,19.98,20.03,52050.0,11.5896,11.6011,11.5722,11.6011,52050.0
2009-05-14 12:40:00,20.03,20.03,19.97,19.97,43650.0,11.6011,11.6011,11.5664,11.5664,43650.0
2009-05-14 12:45:00,19.96,20.0,19.94,20.0,28500.0,11.5606,11.5838,11.549,11.5838,28500.0
2009-05-14 12:50:00,20.0,20.06,19.99,20.05,25500.0,11.5838,11.6185,11.578,11.6127,25500.0
2009-05-14 12:55:00,20.05,20.07,19.96,19.97,41850.0,11.6127,11.6243,11.5606,11.5664,41850.0
2009-05-14 13:00:00,19.95,20.01,19.91,20.0,63600.0,11.5548,11.5896,11.5316,11.5838,63600.0
2009-05-14 13:05:00,19.99,20.01,19.98,20.01,48600.0,11.578,11.5896,11.5722,11.5896,48600.0
2009-05-14 13:10:00,20.01,20.03,19.89,19.89,35250.0,11.5896,11.6011,11.5201,11.5201,35250.0
2009-05-14 13:15:00,19.9,19.91,19.85,19.85,42150.0,11.5258,11.5316,11.4969,11.4969,42150.0
2009-05-14 13:20:00,19.85,19.86,19.81,19.81,27450.0,11.4969,11.5027,11.4737,11.4737,27450.0
2009-05-14 13:25:00,19.82,19.84,19.8,19.83,21900.0,11.4795,11.4911,11.4679,11.4853,21900.0
2009-05-14 13:30:00,19.83,19.85,19.83,19.84,18600.0,11.4853,11.4969,11.4853,11.4911,18600.0
2009-05-14 13:35:00,19.83,19.87,19.83,19.87,40800.0,11.4853,11.5085,11.4853,11.5085,40800.0
2009-05-14 13:40:00,19.87,19.87,19.79,19.79,82800.0,11.5085,11.5085,11.4621,11.4621,82800.0
2009-05-14 13:45:00,19.79,19.8,19.75,19.77,87450.0,11.4621,11.4679,11.439,11.4506,87450.0
2009-05-14 13:50:00,19.77,19.84,19.77,19.81,93150.0,11.4506,11.4911,11.4506,11.4737,93150.0
2009-05-14 13:55:00,19.81,19.81,19.75,19.75,59100.0,11.4737,11.4737,11.439,11.439,59100.0
2009-05-14 14:00:00,19.75,19.8,19.75,19.77,69600.0,11.439,11.4679,11.439,11.4506,69600.0
2009-05-14 14:05:00,19.77,19.8,19.77,19.77,65850.0,11.4506,11.4679,11.4506,11.4506,65850.0
2009-05-14 14:10:00,19.77,19.81,19.77,19.78,81300.0,11.4506,11.4737,11.4506,11.4563,81300.0
2009-05-14 14:15:00,19.78,19.81,19.76,19.81,70200.0,11.4563,11.4737,11.4448,11.4737,70200.0
2009-05-14 14:20:00,19.82,19.89,19.82,19.88,67050.0,11.4795,11.5201,11.4795,11.5143,67050.0
2009-05-14 14:25:00,19.87,19.87,19.8,19.81,34050.0,11.5085,11.5085,11.4679,11.4737,34050.0
2009-05-14 14:30:00,19.82,19.87,19.81,19.83,85800.0,11.4795,11.5085,11.4737,11.4853,85800.0
2009-05-14 14:35:00,19.83,19.89,19.83,19.88,84900.0,11.4853,11.5201,11.4853,11.5143,84900.0
2009-05-14 14:40:00,19.88,19.94,19.85,19.93,99900.0,11.5143,11.549,11.4969,11.5432,99900.0
2009-05-14 14:45:00,19.93,19.94,19.85,19.86,120600.0,11.5432,11.549,11.4969,11.5027,120600.0
2009-05-14 14:50:00,19.86,19.87,19.82,19.85,41250.0,11.5027,11.5085,11.4795,11.4969,41250.0
2009-05-14 14:55:00,19.85,19.89,19.83,19.89,32700.0,11.4969,11.5201,11.4853,11.5201,32700.0
2009-05-14 15:00:00,19.89,19.93,19.89,19.89,48150.0,11.5201,11.5432,11.5201,11.5201,48150.0
2009-05-14 15:05:00,19.89,19.9,19.87,19.89,78600.0,11.5201,11.5258,11.5085,11.5201,78600.0
2009-05-14 15:10:00,19.89,19.89,19.85,19.85,93600.0,11.5201,11.5201,11.4969,11.4969,93600.0
2009-05-14 15:15:00,19.85,19.93,19.83,19.93,78750.0,11.4969,11.5432,11.4853,11.5432,78750.0
2009-05-14 15:20:00,19.93,19.95,19.83,19.85,113700.0,11.5432,11.5548,11.4853,11.4969,113700.0
2009-05-14 15:25:00,19.85,19.89,19.83,19.83,52050.0,11.4969,11.5201,11.4853,11.4853,52050.0
2009-05-14 15:30:00,19.83,19.83,19.72,19.73,91950.0,11.4853,11.4853,11.4216,11.4274,91950.0
2009-05-14 15:35:00,19.73,19.77,19.63,19.69,152100.0,11.4274,11.4506,11.3695,11.4042,152100.0
2009-05-14 15:40:00,19.68,19.77,19.68,19.74,128100.0,11.3984,11.4506,11.3984,11.4332,128100.0
2009-05-14 15:45:00,19.73,19.83,19.73,19.83,127650.0,11.4274,11.4853,11.4274,11.4853,127650.0
2009-05-14 15:50:00,19.83,19.91,19.76,19.76,294750.0,11.4853,11.5316,11.4448,11.4448,294750.0
2009-05-14 15:55:00,19.76,19.76,19.69,19.74,459300.0,11.4448,11.4448,11.4042,11.4332,459300.0
2009-05-15 09:30:00,19.49,19.59,19.22,19.53,552600.0,11.3587,11.417,11.2014,11.382,552600.0
2009-05-15 09:35:00,19.53,19.77,19.53,19.6,178500.0,11.382,11.5219,11.382,11.4228,178500.0
2009-05-15 09:40:00,19.63,19.64,19.45,19.53,156300.0,11.4403,11.4462,11.3354,11.382,156300.0
2009-05-15 09:45:00,19.53,19.53,19.47,19.53,96900.0,11.382,11.382,11.3471,11.382,96900.0
2009-05-15 09:50:00,19.53,19.57,19.45,19.57,108000.0,11.382,11.4054,11.3354,11.4054,108000.0
2009-05-15 09:55:00,19.57,19.59,19.51,19.55,159450.0,11.4054,11.417,11.3704,11.3937,159450.0
2009-05-15 10:00:00,19.55,19.63,19.55,19.63,142800.0,11.3937,11.4403,11.3937,11.4403,142800.0
2009-05-15 10:05:00,19.62,19.67,19.57,19.67,163500.0,11.4345,11.4636,11.4054,11.4636,163500.0
2009-05-15 10:10:00,19.67,19.68,19.55,19.63,131550.0,11.4636,11.4695,11.3937,11.4403,131550.0
2009-05-15 10:15:00,19.62,19.67,19.59,19.65,122250.0,11.4345,11.4636,11.417,11.452,122250.0
2009-05-15 10:20:00,19.67,19.68,19.63,19.66,134250.0,11.4636,11.4695,11.4403,11.4578,134250.0
2009-05-15 10:25:00,19.66,19.73,19.66,19.67,87600.0,11.4578,11.4986,11.4578,11.4636,87600.0
2009-05-15 10:30:00,19.67,19.76,19.66,19.76,100200.0,11.4636,11.5161,11.4578,11.5161,100200.0
2009-05-15 10:35:00,19.74,19.81,19.74,19.81,81750.0,11.5044,11.5452,11.5044,11.5452,81750.0
2009-05-15 10:40:00,19.81,19.83,19.75,19.75,61050.0,11.5452,11.5569,11.5103,11.5103,61050.0
2009-05-15 10:45:00,19.76,19.78,19.74,19.75,29400.0,11.5161,11.5277,11.5044,11.5103,29400.0
2009-05-15 10:50:00,19.75,19.78,19.71,19.75,64350.0,11.5103,11.5277,11.487,11.5103,64350.0
2009-05-15 10:55:00,19.75,19.79,19.73,19.77,77100.0,11.5103,11.5336,11.4986,11.5219,77100.0
2009-05-15 11:00:00,19.77,19.8,19.77,19.78,73950.0,11.5219,11.5394,11.5219,11.5277,73950.0
2009-05-15 11:05:00,19.77,19.78,19.74,19.75,99000.0,11.5219,11.5277,11.5044,11.5103,99000.0
2009-05-15 11:10:00,19.75,19.8,19.73,19.8,93450.0,11.5103,11.5394,11.4986,11.5394,93450.0
2009-05-15 11:15:00,19.79,19.81,19.73,19.8,54150.0,11.5336,11.5452,11.4986,11.5394,54150.0
2009-05-15 11:20:00,19.8,19.8,19.72,19.75,130500.0,11.5394,11.5394,11.4928,11.5103,130500.0
2009-05-15 11:25:00,19.75,19.78,19.74,19.77,130500.0,11.5103,11.5277,11.5044,11.5219,130500.0
2009-05-15 11:30:00,19.77,19.79,19.73,19.73,126000.0,11.5219,11.5336,11.4986,11.4986,126000.0
2009-05-15 11:35:00,19.73,19.83,19.71,19.78,202650.0,11.4986,11.5569,11.487,11.5277,202650.0
2009-05-15 11:40:00,19.79,19.79,19.73,19.74,83850.0,11.5336,11.5336,11.4986,11.5044,83850.0
2009-05-15 11:45:00,19.74,19.74,19.67,19.72,127050.0,11.5044,11.5044,11.4636,11.4928,127050.0
2009-05-15 11:50:00,19.73,19.74,19.69,19.69,79050.0,11.4986,11.5044,11.4753,11.4753,79050.0
2009-05-15 11:55:00,19.69,19.7,19.59,19.59,76350.0,11.4753,11.4811,11.417,11.417,76350.0
2009-05-15 12:00:00,19.59,19.59,19.53,19.57,80850.0,11.417,11.417,11.382,11.4054,80850.0
2009-05-15 12:05:00,19.57,19.57,19.53,19.53,41850.0,11.4054,11.4054,11.382,11.382,41850.0
2009-05-15 12:10:00,19.53,19.56,19.53,19.55,32550.0,11.382,11.3995,11.382,11.3937,32550.0
2009-05-15 12:15:00,19.55,19.55,19.43,19.43,63000.0,11.3937,11.3937,11.3238,11.3238,63000.0
2009-05-15 12:20:00,19.43,19.45,19.41,19.44,56400.0,11.3238,11.3354,11.3121,11.3296,56400.0
2009-05-15 12:25:00,19.44,19.53,19.44,19.5,79050.0,11.3296,11.382,11.3296,11.3646,79050.0
2009-05-15 12:30:00,19.51,19.52,19.49,19.49,59550.0,11.3704,11.3762,11.3587,11.3587,59550.0
2009-05-15 12:35:00,19.49,19.49,19.43,19.46,31800.0,11.3587,11.3587,11.3238,11.3413,31800.0
2009-05-15 12:40:00,19.47,19.47,19.45,19.45,18750.0,11.3471,11.3471,11.3354,11.3354,18750.0
2009-05-15 12:45:00,19.45,19.46,19.39,19.39,62400.0,11.3354,11.3413,11.3005,11.3005,62400.0
2009-05-15 12:50:00,19.39,19.43,19.39,19.4,79950.0,11.3005,11.3238,11.3005,11.3063,79950.0
2009-05-15 12:55:00,19.4,19.41,19.37,19.4,63600.0,11.3063,11.3121,11.2888,11.3063,63600.0
2009-05-15 13:00:00,19.4,19.41,19.37,19.37,52050.0,11.3063,11.3121,11.2888,11.2888,52050.0
2009-05-15 13:05:00,19.37,19.4,19.35,19.35,74550.0,11.2888,11.3063,11.2771,11.2771,74550.0
2009-05-15 13:10:00,19.36,19.36,19.31,19.33,52950.0,11.283,11.283,11.2538,11.2655,52950.0
2009-05-15 13:15:00,19.34,19.37,19.33,19.35,43650.0,11.2713,11.2888,11.2655,11.2771,43650.0
2009-05-15 13:20:00,19.36,19.37,19.31,19.33,98250.0,11.283,11.2888,11.2538,11.2655,98250.0
2009-05-15 13:25:00,19.33,19.34,19.27,19.29,47700.0,11.2655,11.2713,11.2305,11.2422,47700.0
2009-05-15 13:30:00,19.29,19.31,19.28,19.28,32850.0,11.2422,11.2538,11.2364,11.2364,32850.0
2009-05-15 13:35:00,19.27,19.27,19.19,19.19,100650.0,11.2305,11.2305,11.1839,11.1839,100650.0
2009-05-15 13:40:00,19.19,19.23,19.19,19.19,86250.0,11.1839,11.2072,11.1839,11.1839,86250.0
2009-05-15 13:45:00,19.19,19.21,19.15,19.21,90300.0,11.1839,11.1956,11.1606,11.1956,90300.0
2009-05-15 13:50:00,19.21,19.65,19.21,19.21,63450.0,11.1956,11.452,11.1956,11.1956,63450.0
2009-05-15 13:55:00,19.21,19.21,19.19,19.19,42300.0,11.1956,11.1956,11.1839,11.1839,42300.0
2009-05-15 14:00:00,19.19,19.19,19.13,19.15,97650.0,11.1839,11.1839,11.1489,11.1606,97650.0
2009-05-15 14:05:00,19.14,19.14,19.07,19.12,88050.0,11.1548,11.1548,11.114,11.1431,88050.0
2009-05-15 14:10:00,19.12,19.15,19.11,19.13,113700.0,11.1431,11.1606,11.1373,11.1489,113700.0
2009-05-15 14:15:00,19.13,19.15,19.1,19.12,93000.0,11.1489,11.1606,11.1314,11.1431,93000.0
2009-05-15 14:20:00,19.12,19.13,19.11,19.13,77250.0,11.1431,11.1489,11.1373,11.1489,77250.0
2009-05-15 14:25:00,19.13,19.13,19.04,19.09,95250.0,11.1489,11.1489,11.0965,11.1256,95250.0
2009-05-15 14:30:00,19.09,19.11,19.07,19.1,97650.0,11.1256,11.1373,11.114,11.1314,97650.0
2009-05-15 14:35:00,19.1,19.11,19.07,19.1,78150.0,11.1314,11.1373,11.114,11.1314,78150.0
2009-05-15 14:40:00,19.09,19.11,18.99,19.02,100650.0,11.1256,11.1373,11.0673,11.0848,100650.0
2009-05-15 14:45:00,19.02,19.03,19.0,19.03,72900.0,11.0848,11.0907,11.0732,11.0907,72900.0
2009-05-15 14:50:00,19.03,19.09,19.01,19.08,90300.0,11.0907,11.1256,11.079,11.1198,90300.0
2009-05-15 14:55:00,19.09,19.12,19.07,19.12,74400.0,11.1256,11.1431,11.114,11.1431,74400.0
2009-05-15 15:00:00,19.11,19.12,19.04,19.05,104100.0,11.1373,11.1431,11.0965,11.1023,104100.0
2009-05-15 15:05:00,19.04,19.12,19.03,19.09,115350.0,11.0965,11.1431,11.0907,11.1256,115350.0
2009-05-15 15:10:00,19.09,19.21,19.09,19.2,92250.0,11.1256,11.1956,11.1256,11.1897,92250.0
2009-05-15 15:15:00,19.2,19.21,19.13,19.15,106800.0,11.1897,11.1956,11.1489,11.1606,106800.0
2009-05-15 15:20:00,19.15,19.25,19.15,19.23,167700.0,11.1606,11.2189,11.1606,11.2072,167700.0
2009-05-15 15:25:00,19.23,19.35,19.23,19.33,223950.0,11.2072,11.2771,11.2072,11.2655,223950.0
2009-05-15 15:30:00,19.33,19.34,19.23,19.29,145200.0,11.2655,11.2713,11.2072,11.2422,145200.0
2009-05-15 15:35:00,19.29,19.32,19.27,19.3,141300.0,11.2422,11.2597,11.2305,11.248,141300.0
2009-05-15 15:40:00,19.3,19.39,19.29,19.37,256050.0,11.248,11.3005,11.2422,11.2888,256050.0
2009-05-15 15:45:00,19.37,19.4,19.35,19.39,265500.0,11.2888,11.3063,11.2771,11.3005,265500.0
2009-05-15 15:50:00,19.39,19.39,19.31,19.34,429000.0,11.3005,11.3005,11.2538,11.2713,429000.0
2009-05-15 15:55:00,19.34,19.38,19.26,19.26,960000.0,11.2713,11.2946,11.2247,11.2247,960000.0
2009-05-18 09:30:00,19.85,19.85,19.3,19.44,159600.0,11.5685,11.5685,11.248,11.3296,159600.0
2009-05-18 09:35:00,19.45,19.63,19.43,19.51,139200.0,11.3354,11.4403,11.3238,11.3704,139200.0
2009-05-18 09:40:00,19.51,19.53,19.35,19.52,183150.0,11.3704,11.382,11.2771,11.3762,183150.0
2009-05-18 09:45:00,19.53,19.54,19.43,19.47,167550.0,11.382,11.3879,11.3238,11.3471,167550.0
2009-05-18 09:50:00,19.47,19.52,19.46,19.47,134100.0,11.3471,11.3762,11.3413,11.3471,134100.0
2009-05-18 09:55:00,19.47,19.52,19.38,19.39,83400.0,11.3471,11.3762,11.2946,11.3005,83400.0
2009-05-18 10:00:00,19.39,19.44,19.27,19.27,98850.0,11.3005,11.3296,11.2305,11.2305,98850.0
2009-05-18 10:05:00,19.27,19.36,19.25,19.31,101700.0,11.2305,11.283,11.2189,11.2538,101700.0
2009-05-18 10:10:00,19.3,19.31,19.2,19.28,96600.0,11.248,11.2538,11.1897,11.2364,96600.0
2009-05-18 10:15:00,19.27,19.29,19.22,19.25,110100.0,11.2305,11.2422,11.2014,11.2189,110100.0
2009-05-18 10:20:00,19.25,19.45,19.25,19.41,81000.0,11.2189,11.3354,11.2189,11.3121,81000.0
2009-05-18 10:25:00,19.41,19.42,19.36,19.39,57300.0,11.3121,11.3179,11.283,11.3005,57300.0
2009-05-18 10:30:00,19.39,19.47,19.39,19.43,85800.0,11.3005,11.3471,11.3005,11.3238,85800.0
2009-05-18 10:35:00,19.43,19.51,19.42,19.5,68850.0,11.3238,11.3704,11.3179,11.3646,68850.0
2009-05-18 10:40:00,19.49,19.61,19.41,19.59,86400.0,11.3587,11.4287,11.3121,11.417,86400.0
2009-05-18 10:45:00,19.59,19.63,19.57,19.61,56100.0,11.417,11.4403,11.4054,11.4287,56100.0
2009-05-18 10:50:00,19.61,19.65,19.58,19.59,36300.0,11.4287,11.452,11.4112,11.417,36300.0
2009-05-18 10:55:00,19.59,19.69,19.57,19.65,82200.0,11.417,11.4753,11.4054,11.452,82200.0
2009-05-18 11:00:00,19.65,19.68,19.63,19.65,64800.0,11.452,11.4695,11.4403,11.452,64800.0
2009-05-18 11:05:00,19.65,19.71,19.59,19.61,77100.0,11.452,11.487,11.417,11.4287,77100.0
2009-05-18 11:10:00,19.6,19.67,19.57,19.64,64350.0,11.4228,11.4636,11.4054,11.4462,64350.0
2009-05-18 11:15:00,19.63,19.67,19.59,19.59,60450.0,11.4403,11.4636,11.417,11.417,60450.0
2009-05-18 11:20:00,19.59,19.59,19.54,19.56,55050.0,11.417,11.417,11.3879,11.3995,55050.0
2009-05-18 11:25:00,19.56,19.63,19.55,19.63,53550.0,11.3995,11.4403,11.3937,11.4403,53550.0
2009-05-18 11:30:00,19.63,19.67,19.61,19.63,70050.0,11.4403,11.4636,11.4287,11.4403,70050.0
2009-05-18 11:35:00,19.62,19.63,19.56,19.6,36150.0,11.4345,11.4403,11.3995,11.4228,36150.0
2009-05-18 11:40:00,19.59,19.59,19.57,19.59,34200.0,11.417,11.417,11.4054,11.417,34200.0
2009-05-18 11:45:00,19.59,19.63,19.58,19.61,65550.0,11.417,11.4403,11.4112,11.4287,65550.0
2009-05-18 11:50:00,19.61,19.66,19.61,19.61,57000.0,11.4287,11.4578,11.4287,11.4287,57000.0
2009-05-18 11:55:00,19.61,19.64,19.53,19.53,41400.0,11.4287,11.4462,11.382,11.382,41400.0
2009-05-18 12:00:00,19.53,19.58,19.53,19.57,34800.0,11.382,11.4112,11.382,11.4054,34800.0
2009-05-18 12:05:00,19.56,19.61,19.56,19.61,40350.0,11.3995,11.4287,11.3995,11.4287,40350.0
2009-05-18 12:10:00,19.62,19.65,19.59,19.65,36600.0,11.4345,11.452,11.417,11.452,36600.0
2009-05-18 12:15:00,19.66,19.69,19.63,19.69,84450.0,11.4578,11.4753,11.4403,11.4753,84450.0
2009-05-18 12:20:00,19.69,19.74,19.68,19.73,54900.0,11.4753,11.5044,11.4695,11.4986,54900.0
2009-05-18 12:25:00,19.73,19.81,19.73,19.79,60150.0,11.4986,11.5452,11.4986,11.5336,60150.0
2009-05-18 12:30:00,19.79,19.81,19.77,19.78,26700.0,11.5336,11.5452,11.5219,11.5277,26700.0
2009-05-18 12:35:00,19.79,19.8,19.77,19.79,27000.0,11.5336,11.5394,11.5219,11.5336,27000.0
2009-05-18 12:40:00,19.8,19.89,19.79,19.89,57450.0,11.5394,11.5919,11.5336,11.5919,57450.0
2009-05-18 12:45:00,19.89,19.93,19.89,19.89,64500.0,11.5919,11.6152,11.5919,11.5919,64500.0
2009-05-18 12:50:00,19.89,19.89,19.86,19.86,33450.0,11.5919,11.5919,11.5744,11.5744,33450.0
2009-05-18 12:55:00,19.87,19.87,19.84,19.87,36750.0,11.5802,11.5802,11.5627,11.5802,36750.0
2009-05-18 13:00:00,19.87,19.88,19.83,19.87,47250.0,11.5802,11.586,11.5569,11.5802,47250.0
2009-05-18 13:05:00,19.87,19.87,19.79,19.81,58950.0,11.5802,11.5802,11.5336,11.5452,58950.0
2009-05-18 13:10:00,19.81,19.85,19.8,19.85,40800.0,11.5452,11.5685,11.5394,11.5685,40800.0
2009-05-18 13:15:00,19.85,19.85,19.79,19.81,42900.0,11.5685,11.5685,11.5336,11.5452,42900.0
2009-05-18 13:20:00,19.81,19.81,19.76,19.77,37350.0,11.5452,11.5452,11.5161,11.5219,37350.0
2009-05-18 13:25:00,19.77,19.77,19.74,19.76,43950.0,11.5219,11.5219,11.5044,11.5161,43950.0
2009-05-18 13:30:00,19.77,19.78,19.73,19.75,58800.0,11.5219,11.5277,11.4986,11.5103,58800.0
2009-05-18 13:35:00,19.76,19.78,19.75,19.76,41850.0,11.5161,11.5277,11.5103,11.5161,41850.0
2009-05-18 13:40:00,19.77,19.77,19.71,19.74,56700.0,11.5219,11.5219,11.487,11.5044,56700.0
2009-05-18 13:45:00,19.73,19.75,19.73,19.74,39300.0,11.4986,11.5103,11.4986,11.5044,39300.0
2009-05-18 13:50:00,19.74,19.81,19.74,19.79,36600.0,11.5044,11.5452,11.5044,11.5336,36600.0
2009-05-18 13:55:00,19.79,19.81,19.76,19.77,41700.0,11.5336,11.5452,11.5161,11.5219,41700.0
2009-05-18 14:00:00,19.77,19.78,19.75,19.77,40650.0,11.5219,11.5277,11.5103,11.5219,40650.0
2009-05-18 14:05:00,19.77,19.79,19.75,19.77,40050.0,11.5219,11.5336,11.5103,11.5219,40050.0
2009-05-18 14:10:00,19.78,19.84,19.77,19.81,52500.0,11.5277,11.5627,11.5219,11.5452,52500.0
2009-05-18 14:15:00,19.81,19.85,19.8,19.83,101100.0,11.5452,11.5685,11.5394,11.5569,101100.0
2009-05-18 14:20:00,19.82,19.85,19.81,19.83,54300.0,11.5511,11.5685,11.5452,11.5569,54300.0
2009-05-18 14:25:00,19.83,19.85,19.79,19.82,61350.0,11.5569,11.5685,11.5336,11.5511,61350.0
2009-05-18 14:30:00,19.81,19.89,19.81,19.89,77100.0,11.5452,11.5919,11.5452,11.5919,77100.0
2009-05-18 14:35:00,19.89,19.91,19.87,19.91,92550.0,11.5919,11.6035,11.5802,11.6035,92550.0
2009-05-18 14:40:00,19.91,19.98,19.88,19.98,121650.0,11.6035,11.6443,11.586,11.6443,121650.0
2009-05-18 14:45:00,19.97,20.03,19.97,19.97,134400.0,11.6385,11.6734,11.6385,11.6385,134400.0
2009-05-18 14:50:00,19.98,20.01,19.98,20.0,78900.0,11.6443,11.6618,11.6443,11.656,78900.0
2009-05-18 14:55:00,20.0,20.03,19.99,20.03,87600.0,11.656,11.6734,11.6501,11.6734,87600.0
2009-05-18 15:00:00,20.03,20.03,19.97,19.99,135450.0,11.6734,11.6734,11.6385,11.6501,135450.0
2009-05-18 15:05:00,19.99,20.01,19.98,20.01,126900.0,11.6501,11.6618,11.6443,11.6618,126900.0
2009-05-18 15:10:00,20.01,20.01,19.94,20.0,141300.0,11.6618,11.6618,11.621,11.656,141300.0
2009-05-18 15:15:00,20.0,20.01,19.97,20.01,126300.0,11.656,11.6618,11.6385,11.6618,126300.0
2009-05-18 15:20:00,20.0,20.01,19.95,20.0,165300.0,11.656,11.6618,11.6268,11.656,165300.0
2009-05-18 15:25:00,20.0,20.04,19.99,19.99,141450.0,11.656,11.6793,11.6501,11.6501,141450.0
2009-05-18 15:30:00,19.99,20.05,19.96,20.05,174600.0,11.6501,11.6851,11.6327,11.6851,174600.0
2009-05-18 15:35:00,20.05,20.09,20.02,20.08,247500.0,11.6851,11.7084,11.6676,11.7026,247500.0
2009-05-18 15:40:00,20.08,20.09,20.05,20.08,255000.0,11.7026,11.7084,11.6851,11.7026,255000.0
2009-05-18 15:45:00,20.07,20.15,20.07,20.13,256350.0,11.6968,11.7434,11.6968,11.7317,256350.0
2009-05-18 15:50:00,20.14,20.17,20.13,20.14,510600.0,11.7376,11.755,11.7317,11.7376,510600.0
2009-05-18 15:55:00,20.14,20.21,20.13,20.17,534750.0,11.7376,11.7784,11.7317,11.755,534750.0
2009-05-19 09:30:00,20.05,20.17,19.91,20.13,141750.0,11.6851,11.755,11.6035,11.7317,141750.0
2009-05-19 09:35:00,20.13,20.23,20.07,20.19,100650.0,11.7317,11.79,11.6968,11.7667,100650.0
2009-05-19 09:40:00,20.19,20.19,20.04,20.12,134400.0,11.7667,11.7667,11.6793,11.7259,134400.0
2009-05-19 09:45:00,20.11,20.12,20.01,20.07,99600.0,11.7201,11.7259,11.6618,11.6968,99600.0
2009-05-19 09:50:00,20.07,20.07,19.87,19.87,103200.0,11.6968,11.6968,11.5802,11.5802,103200.0
2009-05-19 09:55:00,19.87,19.92,19.86,19.86,62250.0,11.5802,11.6093,11.5744,11.5744,62250.0
2009-05-19 10:00:00,19.86,19.91,19.79,19.91,87300.0,11.5744,11.6035,11.5336,11.6035,87300.0
2009-05-19 10:05:00,19.91,20.01,19.87,20.0,210150.0,11.6035,11.6618,11.5802,11.656,210150.0
2009-05-19 10:10:00,20.0,20.15,19.95,20.14,193200.0,11.656,11.7434,11.6268,11.7376,193200.0
2009-05-19 10:15:00,20.15,20.18,20.13,20.15,90450.0,11.7434,11.7609,11.7317,11.7434,90450.0
2009-05-19 10:20:00,20.17,20.17,20.03,20.14,48000.0,11.755,11.755,11.6734,11.7376,48000.0
2009-05-19 10:25:00,20.15,20.27,20.15,20.24,79350.0,11.7434,11.8133,11.7434,11.7958,79350.0
2009-05-19 10:30:00,20.25,20.3,20.25,20.27,134550.0,11.8017,11.8308,11.8017,11.8133,134550.0
2009-05-19 10:35:00,20.28,20.45,20.28,20.45,147600.0,11.8191,11.9182,11.8191,11.9182,147600.0
2009-05-19 10:40:00,20.45,20.47,20.4,20.4,93900.0,11.9182,11.9299,11.8891,11.8891,93900.0
2009-05-19 10:45:00,20.4,20.53,20.4,20.49,240750.0,11.8891,11.9648,11.8891,11.9415,240750.0
2009-05-19 10:50:00,20.49,20.49,20.43,20.45,83850.0,11.9415,11.9415,11.9066,11.9182,83850.0
2009-05-19 10:55:00,20.45,20.49,20.4,20.46,56400.0,11.9182,11.9415,11.8891,11.9241,56400.0
2009-05-19 11:00:00,20.45,20.49,20.41,20.41,57000.0,11.9182,11.9415,11.8949,11.8949,57000.0
2009-05-19 11:05:00,20.41,20.47,20.36,20.36,99000.0,11.8949,11.9299,11.8658,11.8658,99000.0
2009-05-19 11:10:00,20.36,20.39,20.33,20.33,59850.0,11.8658,11.8833,11.8483,11.8483,59850.0
2009-05-19 11:15:00,20.33,20.33,20.27,20.27,81750.0,11.8483,11.8483,11.8133,11.8133,81750.0
2009-05-19 11:20:00,20.27,20.28,20.22,20.23,72300.0,11.8133,11.8191,11.7842,11.79,72300.0
2009-05-19 11:25:00,20.23,20.26,20.18,20.24,79950.0,11.79,11.8075,11.7609,11.7958,79950.0
2009-05-19 11:30:00,20.25,20.28,20.19,20.22,45150.0,11.8017,11.8191,11.7667,11.7842,45150.0
2009-05-19 11:35:00,20.23,20.28,20.23,20.28,48150.0,11.79,11.8191,11.79,11.8191,48150.0
2009-05-19 11:40:00,20.28,20.32,20.26,20.31,19050.0,11.8191,11.8425,11.8075,11.8366,19050.0
2009-05-19 11:45:00,20.31,20.35,20.31,20.35,35100.0,11.8366,11.8599,11.8366,11.8599,35100.0
2009-05-19 11:50:00,20.36,20.37,20.32,20.32,39900.0,11.8658,11.8716,11.8425,11.8425,39900.0
2009-05-19 11:55:00,20.33,20.41,20.32,20.41,64050.0,11.8483,11.8949,11.8425,11.8949,64050.0
2009-05-19 12:00:00,20.4,20.41,20.39,20.39,28500.0,11.8891,11.8949,11.8833,11.8833,28500.0
2009-05-19 12:05:00,20.39,20.43,20.38,20.41,18300.0,11.8833,11.9066,11.8774,11.8949,18300.0
2009-05-19 12:10:00,20.41,20.43,20.39,20.4,13650.0,11.8949,11.9066,11.8833,11.8891,13650.0
2009-05-19 12:15:00,20.41,20.47,20.41,20.47,30450.0,11.8949,11.9299,11.8949,11.9299,30450.0
2009-05-19 12:20:00,20.45,20.47,20.41,20.47,13350.0,11.9182,11.9299,11.8949,11.9299,13350.0
2009-05-19 12:25:00,20.47,20.52,20.45,20.47,15000.0,11.9299,11.959,11.9182,11.9299,15000.0
2009-05-19 12:30:00,20.47,20.47,20.37,20.37,24600.0,11.9299,11.9299,11.8716,11.8716,24600.0
2009-05-19 12:35:00,20.37,20.38,20.35,20.35,14250.0,11.8716,11.8774,11.8599,11.8599,14250.0
2009-05-19 12:40:00,20.37,20.4,20.37,20.39,15600.0,11.8716,11.8891,11.8716,11.8833,15600.0
2009-05-19 12:45:00,20.4,20.41,20.39,20.4,12450.0,11.8891,11.8949,11.8833,11.8891,12450.0
2009-05-19 12:50:00,20.39,20.39,20.31,20.33,17100.0,11.8833,11.8833,11.8366,11.8483,17100.0
2009-05-19 12:55:00,20.32,20.32,20.24,20.24,21450.0,11.8425,11.8425,11.7958,11.7958,21450.0
2009-05-19 13:00:00,20.24,20.33,20.24,20.33,33000.0,11.7958,11.8483,11.7958,11.8483,33000.0
2009-05-19 13:05:00,20.33,20.4,20.33,20.4,21450.0,11.8483,11.8891,11.8483,11.8891,21450.0
2009-05-19 13:10:00,20.4,20.42,20.37,20.39,44250.0,11.8891,11.9007,11.8716,11.8833,44250.0
2009-05-19 13:15:00,20.39,20.43,20.39,20.42,19350.0,11.8833,11.9066,11.8833,11.9007,19350.0
2009-05-19 13:20:00,20.42,20.55,20.42,20.53,46650.0,11.9007,11.9765,11.9007,11.9648,46650.0
2009-05-19 13:25:00,20.53,20.53,20.47,20.48,45750.0,11.9648,11.9648,11.9299,11.9357,45750.0
2009-05-19 13:30:00,20.48,20.54,20.42,20.43,42600.0,11.9357,11.9707,11.9007,11.9066,42600.0
2009-05-19 13:35:00,20.44,20.49,20.4,20.47,39300.0,11.9124,11.9415,11.8891,11.9299,39300.0
2009-05-19 13:40:00,20.48,20.49,20.4,20.4,23550.0,11.9357,11.9415,11.8891,11.8891,23550.0
2009-05-19 13:45:00,20.41,20.45,20.4,20.41,15000.0,11.8949,11.9182,11.8891,11.8949,15000.0
2009-05-19 13:50:00,20.42,20.43,20.37,20.4,29700.0,11.9007,11.9066,11.8716,11.8891,29700.0
2009-05-19 13:55:00,20.4,20.43,20.37,20.43,25200.0,11.8891,11.9066,11.8716,11.9066,25200.0
2009-05-19 14:00:00,20.43,20.45,20.29,20.29,51600.0,11.9066,11.9182,11.825,11.825,51600.0
2009-05-19 14:05:00,20.3,20.39,20.29,20.38,21000.0,11.8308,11.8833,11.825,11.8774,21000.0
2009-05-19 14:10:00,20.38,20.38,20.35,20.36,7350.0,11.8774,11.8774,11.8599,11.8658,7350.0
2009-05-19 14:15:00,20.35,20.39,20.35,20.39,14400.0,11.8599,11.8833,11.8599,11.8833,14400.0
2009-05-19 14:20:00,20.39,20.46,20.39,20.45,21450.0,11.8833,11.9241,11.8833,11.9182,21450.0
2009-05-19 14:25:00,20.45,20.51,20.45,20.49,21600.0,11.9182,11.9532,11.9182,11.9415,21600.0
2009-05-19 14:30:00,20.49,20.51,20.48,20.5,43950.0,11.9415,11.9532,11.9357,11.9474,43950.0
2009-05-19 14:35:00,20.51,20.51,20.47,20.47,37950.0,11.9532,11.9532,11.9299,11.9299,37950.0
2009-05-19 14:40:00,20.47,20.48,20.45,20.47,19650.0,11.9299,11.9357,11.9182,11.9299,19650.0
2009-05-19 14:45:00,20.47,20.55,20.47,20.51,39900.0,11.9299,11.9765,11.9299,11.9532,39900.0
2009-05-19 14:50:00,20.51,20.52,20.47,20.51,37200.0,11.9532,11.959,11.9299,11.9532,37200.0
2009-05-19 14:55:00,20.51,20.51,20.46,20.46,20250.0,11.9532,11.9532,11.9241,11.9241,20250.0
2009-05-19 15:00:00,20.46,20.48,20.45,20.45,27900.0,11.9241,11.9357,11.9182,11.9182,27900.0
2009-05-19 15:05:00,20.45,20.49,20.43,20.47,43500.0,11.9182,11.9415,11.9066,11.9299,43500.0
2009-05-19 15:10:00,20.47,20.47,20.39,20.4,35850.0,11.9299,11.9299,11.8833,11.8891,35850.0
2009-05-19 15:15:00,20.39,20.46,20.39,20.46,42300.0,11.8833,11.9241,11.8833,11.9241,42300.0
2009-05-19 15:20:00,20.46,20.47,20.42,20.47,22200.0,11.9241,11.9299,11.9007,11.9299,22200.0
2009-05-19 15:25:00,20.47,20.47,20.41,20.43,26400.0,11.9299,11.9299,11.8949,11.9066,26400.0
2009-05-19 15:30:00,20.43,20.43,20.29,20.29,139950.0,11.9066,11.9066,11.825,11.825,139950.0
2009-05-19 15:35:00,20.29,20.41,20.29,20.37,116700.0,11.825,11.8949,11.825,11.8716,116700.0
2009-05-19 15:40:00,20.37,20.43,20.34,20.34,92850.0,11.8716,11.9066,11.8541,11.8541,92850.0
2009-05-19 15:45:00,20.34,20.39,20.33,20.34,101400.0,11.8541,11.8833,11.8483,11.8541,101400.0
2009-05-19 15:50:00,20.33,20.36,20.27,20.29,250500.0,11.8483,11.8658,11.8133,11.825,250500.0
2009-05-19 15:55:00,20.29,20.31,20.23,20.26,291300.0,11.825,11.8366,11.79,11.8075,291300.0
2009-05-20 09:30:00,20.25,20.33,20.02,20.07,109950.0,11.8017,11.8483,11.6676,11.6968,109950.0
2009-05-20 09:35:00,20.07,20.21,20.0,20.01,176250.0,11.6968,11.7784,11.656,11.6618,176250.0
2009-05-20 09:40:00,20.01,20.27,20.01,20.19,131250.0,11.6618,11.8133,11.6618,11.7667,131250.0
2009-05-20 09:45:00,20.19,20.29,20.11,20.22,66150.0,11.7667,11.825,11.7201,11.7842,66150.0
2009-05-20 09:50:00,20.23,20.51,20.23,20.43,108000.0,11.79,11.9532,11.79,11.9066,108000.0
2009-05-20 09:55:00,20.43,20.48,20.37,20.45,40350.0,11.9066,11.9357,11.8716,11.9182,40350.0
2009-05-20 10:00:00,20.45,20.55,20.45,20.53,62400.0,11.9182,11.9765,11.9182,11.9648,62400.0
2009-05-20 10:05:00,20.53,20.63,20.53,20.59,42750.0,11.9648,12.0231,11.9648,11.9998,42750.0
2009-05-20 10:10:00,20.59,20.61,20.5,20.53,100650.0,11.9998,12.0115,11.9474,11.9648,100650.0
2009-05-20 10:15:00,20.54,20.63,20.52,20.6,83100.0,11.9707,12.0231,11.959,12.0056,83100.0
2009-05-20 10:20:00,20.61,20.65,20.59,20.63,63150.0,12.0115,12.0348,11.9998,12.0231,63150.0
2009-05-20 10:25:00,20.63,20.63,20.51,20.61,97800.0,12.0231,12.0231,11.9532,12.0115,97800.0
2009-05-20 10:30:00,20.61,20.63,20.57,20.57,77400.0,12.0115,12.0231,11.9882,11.9882,77400.0
2009-05-20 10:35:00,20.57,20.62,20.57,20.59,40500.0,11.9882,12.0173,11.9882,11.9998,40500.0
2009-05-20 10:40:00,20.59,20.65,20.59,20.65,33300.0,11.9998,12.0348,11.9998,12.0348,33300.0
2009-05-20 10:45:00,20.66,20.68,20.59,20.6,70500.0,12.0406,12.0523,11.9998,12.0056,70500.0
2009-05-20 10:50:00,20.61,20.62,20.51,20.51,87300.0,12.0115,12.0173,11.9532,11.9532,87300.0
2009-05-20 10:55:00,20.51,20.53,20.46,20.53,69750.0,11.9532,11.9648,11.9241,11.9648,69750.0
2009-05-20 11:00:00,20.52,20.55,20.5,20.53,46050.0,11.959,11.9765,11.9474,11.9648,46050.0
2009-05-20 11:05:00,20.52,20.55,20.43,20.43,59850.0,11.959,11.9765,11.9066,11.9066,59850.0
2009-05-20 11:10:00,20.43,20.51,20.43,20.49,33600.0,11.9066,11.9532,11.9066,11.9415,33600.0
2009-05-20 11:15:00,20.49,20.49,20.4,20.47,39000.0,11.9415,11.9415,11.8891,11.9299,39000.0
2009-05-20 11:20:00,20.47,20.49,20.37,20.39,91950.0,11.9299,11.9415,11.8716,11.8833,91950.0
2009-05-20 11:25:00,20.39,20.43,20.39,20.41,32250.0,11.8833,11.9066,11.8833,11.8949,32250.0
2009-05-20 11:30:00,20.41,20.44,20.38,20.41,38250.0,11.8949,11.9124,11.8774,11.8949,38250.0
2009-05-20 11:35:00,20.4,20.41,20.38,20.39,28500.0,11.8891,11.8949,11.8774,11.8833,28500.0
2009-05-20 11:40:00,20.39,20.43,20.38,20.39,40800.0,11.8833,11.9066,11.8774,11.8833,40800.0
2009-05-20 11:45:00,20.39,20.4,20.33,20.33,38250.0,11.8833,11.8891,11.8483,11.8483,38250.0
2009-05-20 11:50:00,20.33,20.38,20.25,20.27,58650.0,11.8483,11.8774,11.8017,11.8133,58650.0
2009-05-20 11:55:00,20.27,20.31,20.23,20.25,31500.0,11.8133,11.8366,11.79,11.8017,31500.0
2009-05-20 12:00:00,20.24,20.25,20.2,20.21,43500.0,11.7958,11.8017,11.7725,11.7784,43500.0
2009-05-20 12:05:00,20.21,20.22,20.16,20.17,33600.0,11.7784,11.7842,11.7492,11.755,33600.0
2009-05-20 12:10:00,20.17,20.25,20.16,20.24,62550.0,11.755,11.8017,11.7492,11.7958,62550.0
2009-05-20 12:15:00,20.25,20.25,20.2,20.2,16800.0,11.8017,11.8017,11.7725,11.7725,16800.0
2009-05-20 12:20:00,20.21,20.21,20.17,20.17,29850.0,11.7784,11.7784,11.755,11.755,29850.0
2009-05-20 12:25:00,20.17,20.18,20.12,20.16,38400.0,11.755,11.7609,11.7259,11.7492,38400.0
2009-05-20 12:30:00,20.16,20.16,20.07,20.09,70500.0,11.7492,11.7492,11.6968,11.7084,70500.0
2009-05-20 12:35:00,20.09,20.09,20.02,20.05,47100.0,11.7084,11.7084,11.6676,11.6851,47100.0
2009-05-20 12:40:00,20.05,20.1,20.04,20.1,18450.0,11.6851,11.7142,11.6793,11.7142,18450.0
2009-05-20 12:45:00,20.1,20.17,20.1,20.16,45450.0,11.7142,11.755,11.7142,11.7492,45450.0
2009-05-20 12:50:00,20.15,20.17,20.11,20.15,84900.0,11.7434,11.755,11.7201,11.7434,84900.0
2009-05-20 12:55:00,20.15,20.16,20.03,20.03,39300.0,11.7434,11.7492,11.6734,11.6734,39300.0
2009-05-20 13:00:00,20.02,20.06,20.0,20.01,43050.0,11.6676,11.6909,11.656,11.6618,43050.0
2009-05-20 13:05:00,20.0,20.0,19.93,19.94,83400.0,11.656,11.656,11.6152,11.621,83400.0
2009-05-20 13:10:00,19.93,20.04,19.93,20.04,50550.0,11.6152,11.6793,11.6152,11.6793,50550.0
2009-05-20 13:15:00,20.04,20.05,19.95,19.95,53250.0,11.6793,11.6851,11.6268,11.6268,53250.0
2009-05-20 13:20:00,19.95,20.02,19.91,20.02,57450.0,11.6268,11.6676,11.6035,11.6676,57450.0
2009-05-20 13:25:00,20.01,20.07,20.01,20.05,71250.0,11.6618,11.6968,11.6618,11.6851,71250.0
2009-05-20 13:30:00,20.05,20.06,19.99,20.01,28950.0,11.6851,11.6909,11.6501,11.6618,28950.0
2009-05-20 13:35:00,20.0,20.11,19.98,20.09,28950.0,11.656,11.7201,11.6443,11.7084,28950.0
2009-05-20 13:40:00,20.09,20.17,20.09,20.15,37500.0,11.7084,11.755,11.7084,11.7434,37500.0
2009-05-20 13:45:00,20.14,20.17,20.11,20.12,39600.0,11.7376,11.755,11.7201,11.7259,39600.0
2009-05-20 13:50:00,20.13,20.14,20.11,20.13,28500.0,11.7317,11.7376,11.7201,11.7317,28500.0
2009-05-20 13:55:00,20.12,20.14,20.11,20.13,20700.0,11.7259,11.7376,11.7201,11.7317,20700.0
2009-05-20 14:00:00,20.13,20.13,19.95,19.99,105750.0,11.7317,11.7317,11.6268,11.6501,105750.0
2009-05-20 14:05:00,19.99,20.1,19.99,20.05,27750.0,11.6501,11.7142,11.6501,11.6851,27750.0
2009-05-20 14:10:00,20.05,20.09,20.0,20.01,21900.0,11.6851,11.7084,11.656,11.6618,21900.0
2009-05-20 14:15:00,20.03,20.14,20.01,20.13,24600.0,11.6734,11.7376,11.6618,11.7317,24600.0
2009-05-20 14:20:00,20.14,20.19,20.13,20.19,25950.0,11.7376,11.7667,11.7317,11.7667,25950.0
2009-05-20 14:25:00,20.2,20.2,20.14,20.14,15300.0,11.7725,11.7725,11.7376,11.7376,15300.0
2009-05-20 14:30:00,20.14,20.14,19.97,19.99,102150.0,11.7376,11.7376,11.6385,11.6501,102150.0
2009-05-20 14:35:00,20.01,20.03,19.99,20.01,36300.0,11.6618,11.6734,11.6501,11.6618,36300.0
2009-05-20 14:40:00,20.01,20.09,19.99,20.04,41700.0,11.6618,11.7084,11.6501,11.6793,41700.0
2009-05-20 14:45:00,20.03,20.06,20.01,20.04,23100.0,11.6734,11.6909,11.6618,11.6793,23100.0
2009-05-20 14:50:00,20.03,20.11,19.99,20.07,38250.0,11.6734,11.7201,11.6501,11.6968,38250.0
2009-05-20 14:55:00,20.08,20.1,20.02,20.03,29700.0,11.7026,11.7142,11.6676,11.6734,29700.0
2009-05-20 15:00:00,20.02,20.03,19.95,19.95,48150.0,11.6676,11.6734,11.6268,11.6268,48150.0
2009-05-20 15:05:00,19.97,20.02,19.93,19.93,82050.0,11.6385,11.6676,11.6152,11.6152,82050.0
2009-05-20 15:10:00,19.93,19.95,19.89,19.89,68250.0,11.6152,11.6268,11.5919,11.5919,68250.0
2009-05-20 15:15:00,19.89,19.92,19.85,19.92,55050.0,11.5919,11.6093,11.5685,11.6093,55050.0
2009-05-20 15:20:00,19.93,19.93,19.77,19.79,90150.0,11.6152,11.6152,11.5219,11.5336,90150.0
2009-05-20 15:25:00,19.78,19.84,19.77,19.79,47700.0,11.5277,11.5627,11.5219,11.5336,47700.0
2009-05-20 15:30:00,19.8,19.81,19.72,19.75,55500.0,11.5394,11.5452,11.4928,11.5103,55500.0
2009-05-20 15:35:00,19.73,19.8,19.73,19.76,82350.0,11.4986,11.5394,11.4986,11.5161,82350.0
2009-05-20 15:40:00,19.77,19.77,19.62,19.65,121500.0,11.5219,11.5219,11.4345,11.452,121500.0
2009-05-20 15:45:00,19.65,19.7,19.65,19.66,96750.0,11.452,11.4811,11.452,11.4578,96750.0
2009-05-20 15:50:00,19.67,19.73,19.66,19.69,203850.0,11.4636,11.4986,11.4578,11.4753,203850.0
2009-05-20 15:55:00,19.7,19.74,19.66,19.73,324150.0,11.4811,11.5044,11.4578,11.4986,324150.0
2009-05-21 09:30:00,19.23,19.44,19.07,19.12,130500.0,11.2072,11.3296,11.114,11.1431,130500.0
2009-05-21 09:35:00,19.11,19.2,18.97,19.01,143700.0,11.1373,11.1897,11.0557,11.079,143700.0
2009-05-21 09:40:00,18.99,19.06,18.93,19.0,117900.0,11.0673,11.1081,11.0324,11.0732,117900.0
2009-05-21 09:45:00,19.01,19.03,18.97,18.99,137700.0,11.079,11.0907,11.0557,11.0673,137700.0
2009-05-21 09:50:00,18.99,19.12,18.99,19.05,115350.0,11.0673,11.1431,11.0673,11.1023,115350.0
2009-05-21 09:55:00,19.05,19.07,18.95,19.05,154050.0,11.1023,11.114,11.044,11.1023,154050.0
2009-05-21 10:00:00,19.05,19.17,19.05,19.13,159150.0,11.1023,11.1722,11.1023,11.1489,159150.0
2009-05-21 10:05:00,19.13,19.22,19.11,19.21,103950.0,11.1489,11.2014,11.1373,11.1956,103950.0
2009-05-21 10:10:00,19.21,19.24,19.11,19.18,174000.0,11.1956,11.213,11.1373,11.1781,174000.0
2009-05-21 10:15:00,19.18,19.22,19.15,19.2,166050.0,11.1781,11.2014,11.1606,11.1897,166050.0
2009-05-21 10:20:00,19.19,19.2,18.95,18.96,168150.0,11.1839,11.1897,11.044,11.0499,168150.0
2009-05-21 10:25:00,18.97,18.99,18.89,18.89,101550.0,11.0557,11.0673,11.0091,11.0091,101550.0
2009-05-21 10:30:00,18.9,18.99,18.89,18.97,91500.0,11.0149,11.0673,11.0091,11.0557,91500.0
2009-05-21 10:35:00,18.95,18.96,18.91,18.93,32850.0,11.044,11.0499,11.0207,11.0324,32850.0
2009-05-21 10:40:00,18.93,19.02,18.93,19.01,93900.0,11.0324,11.0848,11.0324,11.079,93900.0
2009-05-21 10:45:00,19.0,19.01,18.91,18.96,111900.0,11.0732,11.079,11.0207,11.0499,111900.0
2009-05-21 10:50:00,18.97,18.97,18.91,18.92,38100.0,11.0557,11.0557,11.0207,11.0265,38100.0
2009-05-21 10:55:00,18.92,18.93,18.85,18.85,79200.0,11.0265,11.0324,10.9857,10.9857,79200.0
2009-05-21 11:00:00,18.85,18.88,18.69,18.72,124800.0,10.9857,11.0032,10.8925,10.91,124800.0
2009-05-21 11:05:00,18.73,18.73,18.68,18.68,42600.0,10.9158,10.9158,10.8867,10.8867,42600.0
2009-05-21 11:10:00,18.69,18.81,18.68,18.81,59400.0,10.8925,10.9624,10.8867,10.9624,59400.0
2009-05-21 11:15:00,18.81,18.85,18.79,18.8,57300.0,10.9624,10.9857,10.9508,10.9566,57300.0
2009-05-21 11:20:00,18.79,18.81,18.76,18.77,70200.0,10.9508,10.9624,10.9333,10.9391,70200.0
2009-05-21 11:25:00,18.77,18.78,18.73,18.74,16650.0,10.9391,10.945,10.9158,10.9216,16650.0
2009-05-21 11:30:00,18.74,18.74,18.69,18.71,40050.0,10.9216,10.9216,10.8925,10.9042,40050.0
2009-05-21 11:35:00,18.71,18.81,18.71,18.81,39450.0,10.9042,10.9624,10.9042,10.9624,39450.0
2009-05-21 11:40:00,18.81,18.84,18.78,18.8,30000.0,10.9624,10.9799,10.945,10.9566,30000.0
2009-05-21 11:45:00,18.81,18.85,18.79,18.85,28200.0,10.9624,10.9857,10.9508,10.9857,28200.0
2009-05-21 11:50:00,18.85,18.9,18.83,18.89,52950.0,10.9857,11.0149,10.9741,11.0091,52950.0
2009-05-21 11:55:00,18.89,18.93,18.89,18.89,53100.0,11.0091,11.0324,11.0091,11.0091,53100.0
2009-05-21 12:00:00,18.89,18.92,18.87,18.88,46050.0,11.0091,11.0265,10.9974,11.0032,46050.0
2009-05-21 12:05:00,18.89,18.89,18.85,18.85,30450.0,11.0091,11.0091,10.9857,10.9857,30450.0
2009-05-21 12:10:00,18.85,18.87,18.83,18.83,35850.0,10.9857,10.9974,10.9741,10.9741,35850.0
2009-05-21 12:15:00,18.83,18.89,18.83,18.84,86850.0,10.9741,11.0091,10.9741,10.9799,86850.0
2009-05-21 12:20:00,18.82,18.85,18.78,18.79,84600.0,10.9683,10.9857,10.945,10.9508,84600.0
2009-05-21 12:25:00,18.79,18.79,18.74,18.76,19650.0,10.9508,10.9508,10.9216,10.9333,19650.0
2009-05-21 12:30:00,18.76,18.81,18.75,18.8,18000.0,10.9333,10.9624,10.9275,10.9566,18000.0
2009-05-21 12:35:00,18.79,18.87,18.78,18.85,37800.0,10.9508,10.9974,10.945,10.9857,37800.0
2009-05-21 12:40:00,18.86,18.87,18.81,18.83,36450.0,10.9916,10.9974,10.9624,10.9741,36450.0
2009-05-21 12:45:00,18.83,18.83,18.79,18.82,34200.0,10.9741,10.9741,10.9508,10.9683,34200.0
2009-05-21 12:50:00,18.83,18.85,18.78,18.78,35850.0,10.9741,10.9857,10.945,10.945,35850.0
2009-05-21 12:55:00,18.79,18.85,18.79,18.83,37650.0,10.9508,10.9857,10.9508,10.9741,37650.0
2009-05-21 13:00:00,18.83,18.87,18.81,18.81,91800.0,10.9741,10.9974,10.9624,10.9624,91800.0
2009-05-21 13:05:00,18.81,18.87,18.81,18.81,40950.0,10.9624,10.9974,10.9624,10.9624,40950.0
2009-05-21 13:10:00,18.81,18.84,18.81,18.84,26700.0,10.9624,10.9799,10.9624,10.9799,26700.0
2009-05-21 13:15:00,18.83,18.83,18.74,18.77,40350.0,10.9741,10.9741,10.9216,10.9391,40350.0
2009-05-21 13:20:00,18.76,18.78,18.75,18.77,24150.0,10.9333,10.945,10.9275,10.9391,24150.0
2009-05-21 13:25:00,18.76,18.77,18.72,18.77,57900.0,10.9333,10.9391,10.91,10.9391,57900.0
2009-05-21 13:30:00,18.76,18.77,18.72,18.74,18450.0,10.9333,10.9391,10.91,10.9216,18450.0
2009-05-21 13:35:00,18.73,18.76,18.69,18.72,78300.0,10.9158,10.9333,10.8925,10.91,78300.0
2009-05-21 13:40:00,18.73,18.76,18.72,18.76,30600.0,10.9158,10.9333,10.91,10.9333,30600.0
2009-05-21 13:45:00,18.75,18.82,18.75,18.79,42600.0,10.9275,10.9683,10.9275,10.9508,42600.0
2009-05-21 13:50:00,18.79,18.79,18.73,18.74,50400.0,10.9508,10.9508,10.9158,10.9216,50400.0
2009-05-21 13:55:00,18.74,18.81,18.74,18.77,58950.0,10.9216,10.9624,10.9216,10.9391,58950.0
2009-05-21 14:00:00,18.77,18.81,18.75,18.78,107400.0,10.9391,10.9624,10.9275,10.945,107400.0
2009-05-21 14:05:00,18.77,18.79,18.67,18.68,101400.0,10.9391,10.9508,10.8808,10.8867,101400.0
2009-05-21 14:10:00,18.68,18.68,18.63,18.63,99450.0,10.8867,10.8867,10.8575,10.8575,99450.0
2009-05-21 14:15:00,18.63,18.68,18.62,18.63,75450.0,10.8575,10.8867,10.8517,10.8575,75450.0
2009-05-21 14:20:00,18.63,18.65,18.59,18.61,54150.0,10.8575,10.8692,10.8342,10.8459,54150.0
2009-05-21 14:25:00,18.61,18.64,18.6,18.63,27150.0,10.8459,10.8634,10.84,10.8575,27150.0
2009-05-21 14:30:00,18.63,18.67,18.59,18.67,82950.0,10.8575,10.8808,10.8342,10.8808,82950.0
2009-05-21 14:35:00,18.67,18.69,18.61,18.63,62400.0,10.8808,10.8925,10.8459,10.8575,62400.0
2009-05-21 14:40:00,18.63,18.65,18.58,18.61,108300.0,10.8575,10.8692,10.8284,10.8459,108300.0
2009-05-21 14:45:00,18.61,18.63,18.59,18.63,55050.0,10.8459,10.8575,10.8342,10.8575,55050.0
2009-05-21 14:50:00,18.63,18.69,18.63,18.69,105900.0,10.8575,10.8925,10.8575,10.8925,105900.0
2009-05-21 14:55:00,18.69,18.72,18.66,18.71,129000.0,10.8925,10.91,10.875,10.9042,129000.0
2009-05-21 15:00:00,18.73,18.81,18.73,18.8,109800.0,10.9158,10.9624,10.9158,10.9566,109800.0
2009-05-21 15:05:00,18.79,18.79,18.74,18.77,68550.0,10.9508,10.9508,10.9216,10.9391,68550.0
2009-05-21 15:10:00,18.78,18.81,18.76,18.79,90600.0,10.945,10.9624,10.9333,10.9508,90600.0
2009-05-21 15:15:00,18.79,18.85,18.76,18.85,89400.0,10.9508,10.9857,10.9333,10.9857,89400.0
2009-05-21 15:20:00,18.84,18.85,18.79,18.81,72900.0,10.9799,10.9857,10.9508,10.9624,72900.0
2009-05-21 15:25:00,18.81,18.85,18.8,18.84,96750.0,10.9624,10.9857,10.9566,10.9799,96750.0
2009-05-21 15:30:00,18.83,18.95,18.83,18.87,127200.0,10.9741,11.044,10.9741,10.9974,127200.0
2009-05-21 15:35:00,18.87,18.9,18.85,18.85,81600.0,10.9974,11.0149,10.9857,10.9857,81600.0
2009-05-21 15:40:00,18.85,18.86,18.76,18.82,144600.0,10.9857,10.9916,10.9333,10.9683,144600.0
2009-05-21 15:45:00,18.83,18.89,18.82,18.83,198600.0,10.9741,11.0091,10.9683,10.9741,198600.0
2009-05-21 15:50:00,18.83,18.9,18.79,18.87,227400.0,10.9741,11.0149,10.9508,10.9974,227400.0
2009-05-21 15:55:00,18.87,18.93,18.85,18.9,349950.0,10.9974,11.0324,10.9857,11.0149,349950.0
2009-05-22 09:30:00,18.75,19.13,18.75,19.01,75300.0,10.9275,11.1489,10.9275,11.079,75300.0
2009-05-22 09:35:00,19.0,19.1,18.9,18.92,120000.0,11.0732,11.1314,11.0149,11.0265,120000.0
2009-05-22 09:40:00,18.91,18.93,18.84,18.92,28050.0,11.0207,11.0324,10.9799,11.0265,28050.0
2009-05-22 09:45:00,18.92,18.93,18.69,18.78,44550.0,11.0265,11.0324,10.8925,10.945,44550.0
2009-05-22 09:50:00,18.77,18.77,18.61,18.69,55650.0,10.9391,10.9391,10.8459,10.8925,55650.0
2009-05-22 09:55:00,18.69,18.79,18.69,18.76,46650.0,10.8925,10.9508,10.8925,10.9333,46650.0
2009-05-22 10:00:00,18.76,18.84,18.72,18.83,49050.0,10.9333,10.9799,10.91,10.9741,49050.0
2009-05-22 10:05:00,18.82,18.87,18.75,18.76,51300.0,10.9683,10.9974,10.9275,10.9333,51300.0
2009-05-22 10:10:00,18.76,18.78,18.69,18.71,100350.0,10.9333,10.945,10.8925,10.9042,100350.0
2009-05-22 10:15:00,18.71,18.83,18.67,18.81,70050.0,10.9042,10.9741,10.8808,10.9624,70050.0
2009-05-22 10:20:00,18.82,18.89,18.8,18.87,90900.0,10.9683,11.0091,10.9566,10.9974,90900.0
2009-05-22 10:25:00,18.87,18.94,18.84,18.85,100050.0,10.9974,11.0382,10.9799,10.9857,100050.0
2009-05-22 10:30:00,18.85,18.92,18.8,18.87,69750.0,10.9857,11.0265,10.9566,10.9974,69750.0
2009-05-22 10:35:00,18.88,18.93,18.85,18.89,63150.0,11.0032,11.0324,10.9857,11.0091,63150.0
2009-05-22 10:40:00,18.89,19.01,18.89,18.99,53850.0,11.0091,11.079,11.0091,11.0673,53850.0
2009-05-22 10:45:00,18.99,19.01,18.9,18.97,45450.0,11.0673,11.079,11.0149,11.0557,45450.0
2009-05-22 10:50:00,18.97,19.02,18.97,18.98,38250.0,11.0557,11.0848,11.0557,11.0615,38250.0
2009-05-22 10:55:00,18.99,19.02,18.98,19.01,28350.0,11.0673,11.0848,11.0615,11.079,28350.0
2009-05-22 11:00:00,19.02,19.03,18.98,19.0,35100.0,11.0848,11.0907,11.0615,11.0732,35100.0
2009-05-22 11:05:00,19.0,19.1,19.0,19.09,69300.0,11.0732,11.1314,11.0732,11.1256,69300.0
2009-05-22 11:10:00,19.09,19.15,19.09,19.14,27450.0,11.1256,11.1606,11.1256,11.1548,27450.0
2009-05-22 11:15:00,19.13,19.17,19.13,19.17,65250.0,11.1489,11.1722,11.1489,11.1722,65250.0
2009-05-22 11:20:00,19.17,19.18,19.11,19.11,56550.0,11.1722,11.1781,11.1373,11.1373,56550.0
2009-05-22 11:25:00,19.11,19.11,19.06,19.08,35250.0,11.1373,11.1373,11.1081,11.1198,35250.0
2009-05-22 11:30:00,19.08,19.11,19.08,19.08,40650.0,11.1198,11.1373,11.1198,11.1198,40650.0
2009-05-22 11:35:00,19.08,19.09,19.04,19.04,47700.0,11.1198,11.1256,11.0965,11.0965,47700.0
2009-05-22 11:40:00,19.05,19.08,19.05,19.06,27900.0,11.1023,11.1198,11.1023,11.1081,27900.0
2009-05-22 11:45:00,19.06,19.08,19.05,19.05,28650.0,11.1081,11.1198,11.1023,11.1023,28650.0
2009-05-22 11:50:00,19.05,19.07,18.99,19.01,63750.0,11.1023,11.114,11.0673,11.079,63750.0
2009-05-22 11:55:00,19.0,19.03,18.99,19.03,30000.0,11.0732,11.0907,11.0673,11.0907,30000.0
2009-05-22 12:00:00,19.03,19.06,19.01,19.03,41850.0,11.0907,11.1081,11.079,11.0907,41850.0
2009-05-22 12:05:00,19.03,19.07,19.03,19.05,22950.0,11.0907,11.114,11.0907,11.1023,22950.0
2009-05-22 12:10:00,19.05,19.08,19.03,19.03,35250.0,11.1023,11.1198,11.0907,11.0907,35250.0
2009-05-22 12:15:00,19.04,19.09,19.01,19.07,103350.0,11.0965,11.1256,11.079,11.114,103350.0
2009-05-22 12:20:00,19.07,19.07,19.03,19.06,50550.0,11.114,11.114,11.0907,11.1081,50550.0
2009-05-22 12:25:00,19.06,19.07,19.0,19.03,100650.0,11.1081,11.114,11.0732,11.0907,100650.0
2009-05-22 12:30:00,19.02,19.02,18.99,19.01,44850.0,11.0848,11.0848,11.0673,11.079,44850.0
2009-05-22 12:35:00,19.01,19.05,19.0,19.03,25650.0,11.079,11.1023,11.0732,11.0907,25650.0
2009-05-22 12:40:00,19.03,19.06,19.03,19.05,46800.0,11.0907,11.1081,11.0907,11.1023,46800.0
2009-05-22 12:45:00,19.04,19.07,19.04,19.07,33600.0,11.0965,11.114,11.0965,11.114,33600.0
2009-05-22 12:50:00,19.07,19.13,19.07,19.13,57000.0,11.114,11.1489,11.114,11.1489,57000.0
2009-05-22 12:55:00,19.13,19.15,19.11,19.15,47550.0,11.1489,11.1606,11.1373,11.1606,47550.0
2009-05-22 13:00:00,19.13,19.15,19.11,19.14,45900.0,11.1489,11.1606,11.1373,11.1548,45900.0
2009-05-22 13:05:00,19.13,19.15,19.12,19.14,23700.0,11.1489,11.1606,11.1431,11.1548,23700.0
2009-05-22 13:10:00,19.13,19.13,19.07,19.1,42150.0,11.1489,11.1489,11.114,11.1314,42150.0
2009-05-22 13:15:00,19.09,19.1,19.06,19.07,22800.0,11.1256,11.1314,11.1081,11.114,22800.0
2009-05-22 13:20:00,19.06,19.09,19.06,19.09,27000.0,11.1081,11.1256,11.1081,11.1256,27000.0
2009-05-22 13:25:00,19.09,19.12,19.06,19.06,47850.0,11.1256,11.1431,11.1081,11.1081,47850.0
2009-05-22 13:30:00,19.05,19.06,18.98,18.99,95550.0,11.1023,11.1081,11.0615,11.0673,95550.0
2009-05-22 13:35:00,18.99,19.0,18.97,18.99,27900.0,11.0673,11.0732,11.0557,11.0673,27900.0
2009-05-22 13:40:00,18.99,19.03,18.99,19.03,30900.0,11.0673,11.0907,11.0673,11.0907,30900.0
2009-05-22 13:45:00,19.02,19.07,19.02,19.04,43650.0,11.0848,11.114,11.0848,11.0965,43650.0
2009-05-22 13:50:00,19.04,19.06,19.02,19.03,29850.0,11.0965,11.1081,11.0848,11.0907,29850.0
2009-05-22 13:55:00,19.04,19.07,18.99,19.07,67800.0,11.0965,11.114,11.0673,11.114,67800.0
2009-05-22 14:00:00,19.07,19.07,19.04,19.05,52200.0,11.114,11.114,11.0965,11.1023,52200.0
2009-05-22 14:05:00,19.05,19.06,19.02,19.04,47400.0,11.1023,11.1081,11.0848,11.0965,47400.0
2009-05-22 14:10:00,19.04,19.06,19.0,19.0,20700.0,11.0965,11.1081,11.0732,11.0732,20700.0
2009-05-22 14:15:00,19.0,19.04,18.99,19.04,27000.0,11.0732,11.0965,11.0673,11.0965,27000.0
2009-05-22 14:20:00,19.04,19.07,19.02,19.07,42300.0,11.0965,11.114,11.0848,11.114,42300.0
2009-05-22 14:25:00,19.07,19.1,19.07,19.08,38700.0,11.114,11.1314,11.114,11.1198,38700.0
2009-05-22 14:30:00,19.07,19.07,19.05,19.05,40650.0,11.114,11.114,11.1023,11.1023,40650.0
2009-05-22 14:35:00,19.05,19.07,19.05,19.07,33300.0,11.1023,11.114,11.1023,11.114,33300.0
2009-05-22 14:40:00,19.07,19.1,19.06,19.09,48600.0,11.114,11.1314,11.1081,11.1256,48600.0
2009-05-22 14:45:00,19.09,19.09,19.06,19.07,31800.0,11.1256,11.1256,11.1081,11.114,31800.0
2009-05-22 14:50:00,19.06,19.06,19.03,19.04,27900.0,11.1081,11.1081,11.0907,11.0965,27900.0
2009-05-22 14:55:00,19.03,19.11,19.03,19.11,52650.0,11.0907,11.1373,11.0907,11.1373,52650.0
2009-05-22 15:00:00,19.1,19.11,19.08,19.11,51000.0,11.1314,11.1373,11.1198,11.1373,51000.0
2009-05-22 15:05:00,19.11,19.11,19.09,19.11,44100.0,11.1373,11.1373,11.1256,11.1373,44100.0
2009-05-22 15:10:00,19.1,19.16,19.09,19.13,57600.0,11.1314,11.1664,11.1256,11.1489,57600.0
2009-05-22 15:15:00,19.13,19.14,19.02,19.02,98700.0,11.1489,11.1548,11.0848,11.0848,98700.0
2009-05-22 15:20:00,19.02,19.03,18.99,19.0,111900.0,11.0848,11.0907,11.0673,11.0732,111900.0
2009-05-22 15:25:00,19.0,19.01,18.95,18.98,77250.0,11.0732,11.079,11.044,11.0615,77250.0
2009-05-22 15:30:00,18.98,19.02,18.97,19.0,58950.0,11.0615,11.0848,11.0557,11.0732,58950.0
2009-05-22 15:35:00,19.0,19.11,18.99,19.07,88350.0,11.0732,11.1373,11.0673,11.114,88350.0
2009-05-22 15:40:00,19.07,19.07,19.0,19.01,93150.0,11.114,11.114,11.0732,11.079,93150.0
2009-05-22 15:45:00,19.01,19.01,18.93,18.95,151800.0,11.079,11.079,11.0324,11.044,151800.0
2009-05-22 15:50:00,18.95,18.96,18.89,18.89,217650.0,11.044,11.0499,11.0091,11.0091,217650.0
2009-05-22 15:55:00,18.89,18.89,18.85,18.85,299100.0,11.0091,11.0091,10.9857,10.9857,299100.0
2009-05-26 09:30:00,18.64,18.88,18.61,18.69,161250.0,10.8634,11.0032,10.8459,10.8925,161250.0
2009-05-26 09:35:00,18.67,18.75,18.65,18.69,124350.0,10.8808,10.9275,10.8692,10.8925,124350.0
2009-05-26 09:40:00,18.71,18.87,18.65,18.86,105300.0,10.9042,10.9974,10.8692,10.9916,105300.0
2009-05-26 09:45:00,18.85,18.93,18.81,18.86,70650.0,10.9857,11.0324,10.9624,10.9916,70650.0
2009-05-26 09:50:00,18.86,19.03,18.85,18.95,95400.0,10.9916,11.0907,10.9857,11.044,95400.0
2009-05-26 09:55:00,18.94,19.07,18.94,19.07,89250.0,11.0382,11.114,11.0382,11.114,89250.0
2009-05-26 10:00:00,19.07,19.35,19.07,19.29,225600.0,11.114,11.2771,11.114,11.2422,225600.0
2009-05-26 10:05:00,19.29,19.48,19.27,19.37,134850.0,11.2422,11.3529,11.2305,11.2888,134850.0
2009-05-26 10:10:00,19.36,19.53,19.31,19.43,114000.0,11.283,11.382,11.2538,11.3238,114000.0
2009-05-26 10:15:00,19.43,19.61,19.43,19.53,154950.0,11.3238,11.4287,11.3238,11.382,154950.0
2009-05-26 10:20:00,19.52,19.57,19.45,19.51,89850.0,11.3762,11.4054,11.3354,11.3704,89850.0
2009-05-26 10:25:00,19.51,19.54,19.39,19.48,98850.0,11.3704,11.3879,11.3005,11.3529,98850.0
2009-05-26 10:30:00,19.49,19.59,19.49,19.57,57300.0,11.3587,11.417,11.3587,11.4054,57300.0
2009-05-26 10:35:00,19.57,19.66,19.55,19.59,80550.0,11.4054,11.4578,11.3937,11.417,80550.0
2009-05-26 10:40:00,19.59,19.65,19.57,19.59,63600.0,11.417,11.452,11.4054,11.417,63600.0
2009-05-26 10:45:00,19.57,19.65,19.57,19.61,73800.0,11.4054,11.452,11.4054,11.4287,73800.0
2009-05-26 10:50:00,19.59,19.65,19.59,19.63,63900.0,11.417,11.452,11.417,11.4403,63900.0
2009-05-26 10:55:00,19.62,19.62,19.5,19.54,57600.0,11.4345,11.4345,11.3646,11.3879,57600.0
2009-05-26 11:00:00,19.55,19.61,19.49,19.5,73800.0,11.3937,11.4287,11.3587,11.3646,73800.0
2009-05-26 11:05:00,19.49,19.59,19.49,19.52,52350.0,11.3587,11.417,11.3587,11.3762,52350.0
2009-05-26 11:10:00,19.52,19.57,19.48,19.54,60300.0,11.3762,11.4054,11.3529,11.3879,60300.0
2009-05-26 11:15:00,19.53,19.54,19.45,19.53,49800.0,11.382,11.3879,11.3354,11.382,49800.0
2009-05-26 11:20:00,19.53,19.59,19.52,19.59,37050.0,11.382,11.417,11.3762,11.417,37050.0
2009-05-26 11:25:00,19.6,19.61,19.53,19.57,37500.0,11.4228,11.4287,11.382,11.4054,37500.0
2009-05-26 11:30:00,19.57,19.57,19.52,19.53,23700.0,11.4054,11.4054,11.3762,11.382,23700.0
2009-05-26 11:35:00,19.53,19.54,19.49,19.5,16800.0,11.382,11.3879,11.3587,11.3646,16800.0
2009-05-26 11:40:00,19.5,19.58,19.5,19.57,33750.0,11.3646,11.4112,11.3646,11.4054,33750.0
2009-05-26 11:45:00,19.59,19.64,19.59,19.61,28050.0,11.417,11.4462,11.417,11.4287,28050.0
2009-05-26 11:50:00,19.61,19.66,19.61,19.63,31200.0,11.4287,11.4578,11.4287,11.4403,31200.0
2009-05-26 11:55:00,19.63,19.67,19.62,19.63,28650.0,11.4403,11.4636,11.4345,11.4403,28650.0
2009-05-26 12:00:00,19.63,19.67,19.63,19.66,35100.0,11.4403,11.4636,11.4403,11.4578,35100.0
2009-05-26 12:05:00,19.65,19.66,19.58,19.58,30300.0,11.452,11.4578,11.4112,11.4112,30300.0
2009-05-26 12:10:00,19.58,19.62,19.57,19.61,30450.0,11.4112,11.4345,11.4054,11.4287,30450.0
2009-05-26 12:15:00,19.61,19.67,19.6,19.63,25950.0,11.4287,11.4636,11.4228,11.4403,25950.0
2009-05-26 12:20:00,19.63,19.66,19.62,19.65,24750.0,11.4403,11.4578,11.4345,11.452,24750.0
2009-05-26 12:25:00,19.65,19.68,19.63,19.65,24750.0,11.452,11.4695,11.4403,11.452,24750.0
2009-05-26 12:30:00,19.65,19.67,19.62,19.67,51900.0,11.452,11.4636,11.4345,11.4636,51900.0
2009-05-26 12:35:00,19.67,19.68,19.63,19.64,24450.0,11.4636,11.4695,11.4403,11.4462,24450.0
2009-05-26 12:40:00,19.63,19.67,19.59,19.59,25350.0,11.4403,11.4636,11.417,11.417,25350.0
2009-05-26 12:45:00,19.59,19.71,19.57,19.71,49800.0,11.417,11.487,11.4054,11.487,49800.0
2009-05-26 12:50:00,19.71,19.76,19.67,19.73,50400.0,11.487,11.5161,11.4636,11.4986,50400.0
2009-05-26 12:55:00,19.73,19.73,19.65,19.65,56400.0,11.4986,11.4986,11.452,11.452,56400.0
2009-05-26 13:00:00,19.65,19.69,19.65,19.69,26550.0,11.452,11.4753,11.452,11.4753,26550.0
2009-05-26 13:05:00,19.7,19.71,19.63,19.63,43350.0,11.4811,11.487,11.4403,11.4403,43350.0
2009-05-26 13:10:00,19.63,19.63,19.59,19.63,39750.0,11.4403,11.4403,11.417,11.4403,39750.0
2009-05-26 13:15:00,19.63,19.66,19.59,19.65,42300.0,11.4403,11.4578,11.417,11.452,42300.0
2009-05-26 13:20:00,19.64,19.65,19.59,19.63,21000.0,11.4462,11.452,11.417,11.4403,21000.0
2009-05-26 13:25:00,19.62,19.71,19.61,19.71,32250.0,11.4345,11.487,11.4287,11.487,32250.0
2009-05-26 13:30:00,19.71,19.71,19.67,19.69,58950.0,11.487,11.487,11.4636,11.4753,58950.0
2009-05-26 13:35:00,19.68,19.71,19.68,19.68,25650.0,11.4695,11.487,11.4695,11.4695,25650.0
2009-05-26 13:40:00,19.68,19.75,19.68,19.72,42450.0,11.4695,11.5103,11.4695,11.4928,42450.0
2009-05-26 13:45:00,19.72,19.77,19.72,19.75,32250.0,11.4928,11.5219,11.4928,11.5103,32250.0
2009-05-26 13:50:00,19.74,19.74,19.71,19.73,27150.0,11.5044,11.5044,11.487,11.4986,27150.0
2009-05-26 13:55:00,19.73,19.77,19.73,19.73,18600.0,11.4986,11.5219,11.4986,11.4986,18600.0
2009-05-26 14:00:00,19.74,19.77,19.71,19.75,43800.0,11.5044,11.5219,11.487,11.5103,43800.0
2009-05-26 14:05:00,19.75,19.78,19.73,19.75,36900.0,11.5103,11.5277,11.4986,11.5103,36900.0
2009-05-26 14:10:00,19.77,19.77,19.73,19.77,52950.0,11.5219,11.5219,11.4986,11.5219,52950.0
2009-05-26 14:15:00,19.77,19.83,19.77,19.79,85650.0,11.5219,11.5569,11.5219,11.5336,85650.0
2009-05-26 14:20:00,19.78,19.79,19.67,19.67,57900.0,11.5277,11.5336,11.4636,11.4636,57900.0
2009-05-26 14:25:00,19.68,19.72,19.67,19.68,33900.0,11.4695,11.4928,11.4636,11.4695,33900.0
2009-05-26 14:30:00,19.69,19.71,19.66,19.71,54000.0,11.4753,11.487,11.4578,11.487,54000.0
2009-05-26 14:35:00,19.71,19.74,19.69,19.69,28800.0,11.487,11.5044,11.4753,11.4753,28800.0
2009-05-26 14:40:00,19.7,19.77,19.7,19.72,49950.0,11.4811,11.5219,11.4811,11.4928,49950.0
2009-05-26 14:45:00,19.72,19.76,19.71,19.71,50400.0,11.4928,11.5161,11.487,11.487,50400.0
2009-05-26 14:50:00,19.69,19.71,19.63,19.63,49500.0,11.4753,11.487,11.4403,11.4403,49500.0
2009-05-26 14:55:00,19.63,19.63,19.58,19.59,57150.0,11.4403,11.4403,11.4112,11.417,57150.0
2009-05-26 15:00:00,19.58,19.63,19.56,19.61,69600.0,11.4112,11.4403,11.3995,11.4287,69600.0
2009-05-26 15:05:00,19.61,19.63,19.57,19.63,63900.0,11.4287,11.4403,11.4054,11.4403,63900.0
2009-05-26 15:10:00,19.63,19.67,19.59,19.61,60600.0,11.4403,11.4636,11.417,11.4287,60600.0
2009-05-26 15:15:00,19.61,19.61,19.49,19.53,127200.0,11.4287,11.4287,11.3587,11.382,127200.0
2009-05-26 15:20:00,19.52,19.58,19.48,19.53,100650.0,11.3762,11.4112,11.3529,11.382,100650.0
2009-05-26 15:25:00,19.53,19.58,19.53,19.55,67800.0,11.382,11.4112,11.382,11.3937,67800.0
2009-05-26 15:30:00,19.54,19.63,19.52,19.61,76500.0,11.3879,11.4403,11.3762,11.4287,76500.0
2009-05-26 15:35:00,19.61,19.63,19.56,19.63,59250.0,11.4287,11.4403,11.3995,11.4403,59250.0
2009-05-26 15:40:00,19.63,19.65,19.57,19.62,132150.0,11.4403,11.452,11.4054,11.4345,132150.0
2009-05-26 15:45:00,19.62,19.62,19.49,19.59,166050.0,11.4345,11.4345,11.3587,11.417,166050.0
2009-05-26 15:50:00,19.59,19.69,19.59,19.67,234600.0,11.417,11.4753,11.417,11.4636,234600.0
2009-05-26 15:55:00,19.67,19.73,19.66,19.73,327600.0,11.4636,11.4986,11.4578,11.4986,327600.0
2009-05-27 09:30:00,19.74,19.74,19.54,19.64,123600.0,11.5044,11.5044,11.3879,11.4462,123600.0
2009-05-27 09:35:00,19.63,19.66,19.51,19.57,83850.0,11.4403,11.4578,11.3704,11.4054,83850.0
2009-05-27 09:40:00,19.57,19.57,19.41,19.47,34950.0,11.4054,11.4054,11.3121,11.3471,34950.0
2009-05-27 09:45:00,19.47,19.64,19.45,19.64,38850.0,11.3471,11.4462,11.3354,11.4462,38850.0
2009-05-27 09:50:00,19.65,19.79,19.61,19.73,60450.0,11.452,11.5336,11.4287,11.4986,60450.0
2009-05-27 09:55:00,19.74,19.75,19.64,19.67,25650.0,11.5044,11.5103,11.4462,11.4636,25650.0
2009-05-27 10:00:00,19.67,19.81,19.67,19.68,73350.0,11.4636,11.5452,11.4636,11.4695,73350.0
2009-05-27 10:05:00,19.68,19.71,19.58,19.66,99600.0,11.4695,11.487,11.4112,11.4578,99600.0
2009-05-27 10:10:00,19.66,19.79,19.63,19.76,81300.0,11.4578,11.5336,11.4403,11.5161,81300.0
2009-05-27 10:15:00,19.77,19.79,19.73,19.76,115950.0,11.5219,11.5336,11.4986,11.5161,115950.0
2009-05-27 10:20:00,19.77,19.9,19.77,19.9,86250.0,11.5219,11.5977,11.5219,11.5977,86250.0
2009-05-27 10:25:00,19.89,19.93,19.83,19.83,50250.0,11.5919,11.6152,11.5569,11.5569,50250.0
2009-05-27 10:30:00,19.83,19.85,19.73,19.77,127500.0,11.5569,11.5685,11.4986,11.5219,127500.0
2009-05-27 10:35:00,19.78,19.87,19.75,19.8,54600.0,11.5277,11.5802,11.5103,11.5394,54600.0
2009-05-27 10:40:00,19.81,19.87,19.74,19.75,69000.0,11.5452,11.5802,11.5044,11.5103,69000.0
2009-05-27 10:45:00,19.75,19.83,19.74,19.83,57600.0,11.5103,11.5569,11.5044,11.5569,57600.0
2009-05-27 10:50:00,19.83,19.87,19.82,19.85,47250.0,11.5569,11.5802,11.5511,11.5685,47250.0
2009-05-27 10:55:00,19.84,19.9,19.84,19.87,64950.0,11.5627,11.5977,11.5627,11.5802,64950.0
2009-05-27 11:00:00,19.87,19.88,19.73,19.73,70350.0,11.5802,11.586,11.4986,11.4986,70350.0
2009-05-27 11:05:00,19.73,19.75,19.67,19.73,44400.0,11.4986,11.5103,11.4636,11.4986,44400.0
2009-05-27 11:10:00,19.73,19.77,19.69,19.77,39000.0,11.4986,11.5219,11.4753,11.5219,39000.0
2009-05-27 11:15:00,19.78,19.78,19.74,19.77,46050.0,11.5277,11.5277,11.5044,11.5219,46050.0
2009-05-27 11:20:00,19.77,19.79,19.73,19.76,32550.0,11.5219,11.5336,11.4986,11.5161,32550.0
2009-05-27 11:25:00,19.76,19.85,19.74,19.81,32400.0,11.5161,11.5685,11.5044,11.5452,32400.0
2009-05-27 11:30:00,19.81,19.88,19.77,19.86,41700.0,11.5452,11.586,11.5219,11.5744,41700.0
2009-05-27 11:35:00,19.86,19.91,19.84,19.89,31950.0,11.5744,11.6035,11.5627,11.5919,31950.0
2009-05-27 11:40:00,19.88,19.89,19.87,19.87,20850.0,11.586,11.5919,11.5802,11.5802,20850.0
2009-05-27 11:45:00,19.87,19.88,19.81,19.82,16500.0,11.5802,11.586,11.5452,11.5511,16500.0
2009-05-27 11:50:00,19.83,19.84,19.75,19.75,15600.0,11.5569,11.5627,11.5103,11.5103,15600.0
2009-05-27 11:55:00,19.75,19.8,19.72,19.8,22200.0,11.5103,11.5394,11.4928,11.5394,22200.0
2009-05-27 12:00:00,19.8,19.85,19.8,19.81,19050.0,11.5394,11.5685,11.5394,11.5452,19050.0
2009-05-27 12:05:00,19.8,19.81,19.73,19.8,48600.0,11.5394,11.5452,11.4986,11.5394,48600.0
2009-05-27 12:10:00,19.8,19.83,19.77,19.82,24750.0,11.5394,11.5569,11.5219,11.5511,24750.0
2009-05-27 12:15:00,19.83,19.87,19.83,19.85,27000.0,11.5569,11.5802,11.5569,11.5685,27000.0
2009-05-27 12:20:00,19.85,19.85,19.79,19.82,21600.0,11.5685,11.5685,11.5336,11.5511,21600.0
2009-05-27 12:25:00,19.83,19.83,19.77,19.79,24900.0,11.5569,11.5569,11.5219,11.5336,24900.0
2009-05-27 12:30:00,19.81,19.82,19.78,19.82,13650.0,11.5452,11.5511,11.5277,11.5511,13650.0
2009-05-27 12:35:00,19.81,19.83,19.77,19.78,40500.0,11.5452,11.5569,11.5219,11.5277,40500.0
2009-05-27 12:40:00,19.77,19.81,19.77,19.79,42150.0,11.5219,11.5452,11.5219,11.5336,42150.0
2009-05-27 12:45:00,19.79,19.79,19.74,19.76,36150.0,11.5336,11.5336,11.5044,11.5161,36150.0
2009-05-27 12:50:00,19.76,19.77,19.75,19.75,24900.0,11.5161,11.5219,11.5103,11.5103,24900.0
2009-05-27 12:55:00,19.75,19.75,19.67,19.71,46950.0,11.5103,11.5103,11.4636,11.487,46950.0
2009-05-27 13:00:00,19.71,19.82,19.7,19.8,50100.0,11.487,11.5511,11.4811,11.5394,50100.0
2009-05-27 13:05:00,19.8,19.8,19.73,19.73,27750.0,11.5394,11.5394,11.4986,11.4986,27750.0
2009-05-27 13:10:00,19.74,19.75,19.7,19.75,30600.0,11.5044,11.5103,11.4811,11.5103,30600.0
2009-05-27 13:15:00,19.74,19.77,19.74,19.75,25650.0,11.5044,11.5219,11.5044,11.5103,25650.0
2009-05-27 13:20:00,19.75,19.75,19.71,19.73,42600.0,11.5103,11.5103,11.487,11.4986,42600.0
2009-05-27 13:25:00,19.73,19.73,19.69,19.7,53400.0,11.4986,11.4986,11.4753,11.4811,53400.0
2009-05-27 13:30:00,19.7,19.7,19.61,19.61,36000.0,11.4811,11.4811,11.4287,11.4287,36000.0
2009-05-27 13:35:00,19.61,19.61,19.55,19.55,79800.0,11.4287,11.4287,11.3937,11.3937,79800.0
2009-05-27 13:40:00,19.55,19.63,19.55,19.61,52800.0,11.3937,11.4403,11.3937,11.4287,52800.0
2009-05-27 13:45:00,19.61,19.61,19.47,19.47,51600.0,11.4287,11.4287,11.3471,11.3471,51600.0
2009-05-27 13:50:00,19.47,19.47,19.38,19.47,106200.0,11.3471,11.3471,11.2946,11.3471,106200.0
2009-05-27 13:55:00,19.47,19.49,19.45,19.47,36150.0,11.3471,11.3587,11.3354,11.3471,36150.0
2009-05-27 14:00:00,19.47,19.49,19.41,19.45,56400.0,11.3471,11.3587,11.3121,11.3354,56400.0
2009-05-27 14:05:00,19.44,19.44,19.32,19.35,70350.0,11.3296,11.3296,11.2597,11.2771,70350.0
2009-05-27 14:10:00,19.35,19.44,19.34,19.42,50100.0,11.2771,11.3296,11.2713,11.3179,50100.0
2009-05-27 14:15:00,19.41,19.45,19.39,19.43,46500.0,11.3121,11.3354,11.3005,11.3238,46500.0
2009-05-27 14:20:00,19.43,19.43,19.33,19.39,84300.0,11.3238,11.3238,11.2655,11.3005,84300.0
2009-05-27 14:25:00,19.37,19.42,19.35,19.42,36750.0,11.2888,11.3179,11.2771,11.3179,36750.0
2009-05-27 14:30:00,19.42,19.43,19.36,19.36,80250.0,11.3179,11.3238,11.283,11.283,80250.0
2009-05-27 14:35:00,19.37,19.47,19.37,19.47,39450.0,11.2888,11.3471,11.2888,11.3471,39450.0
2009-05-27 14:40:00,19.47,19.53,19.47,19.52,63150.0,11.3471,11.382,11.3471,11.3762,63150.0
2009-05-27 14:45:00,19.51,19.57,19.5,19.55,30450.0,11.3704,11.4054,11.3646,11.3937,30450.0
2009-05-27 14:50:00,19.54,19.54,19.5,19.51,39600.0,11.3879,11.3879,11.3646,11.3704,39600.0
2009-05-27 14:55:00,19.51,19.55,19.45,19.45,77700.0,11.3704,11.3937,11.3354,11.3354,77700.0
2009-05-27 15:00:00,19.45,19.53,19.43,19.53,58950.0,11.3354,11.382,11.3238,11.382,58950.0
2009-05-27 15:05:00,19.53,19.58,19.53,19.53,74850.0,11.382,11.4112,11.382,11.382,74850.0
2009-05-27 15:10:00,19.53,19.54,19.47,19.51,90900.0,11.382,11.3879,11.3471,11.3704,90900.0
2009-05-27 15:15:00,19.51,19.55,19.47,19.47,78450.0,11.3704,11.3937,11.3471,11.3471,78450.0
2009-05-27 15:20:00,19.47,19.47,19.31,19.32,152550.0,11.3471,11.3471,11.2538,11.2597,152550.0
2009-05-27 15:25:00,19.33,19.34,19.25,19.28,100350.0,11.2655,11.2713,11.2189,11.2364,100350.0
2009-05-27 15:30:00,19.29,19.35,19.26,19.29,89850.0,11.2422,11.2771,11.2247,11.2422,89850.0
2009-05-27 15:35:00,19.29,19.32,19.21,19.26,104100.0,11.2422,11.2597,11.1956,11.2247,104100.0
2009-05-27 15:40:00,19.26,19.33,19.26,19.31,84750.0,11.2247,11.2655,11.2247,11.2538,84750.0
2009-05-27 15:45:00,19.31,19.37,19.31,19.37,111000.0,11.2538,11.2888,11.2538,11.2888,111000.0
2009-05-27 15:50:00,19.37,19.37,19.25,19.26,203700.0,11.2888,11.2888,11.2189,11.2247,203700.0
2009-05-27 15:55:00,19.27,19.31,19.25,19.29,228900.0,11.2305,11.2538,11.2189,11.2422,228900.0
2009-05-28 09:30:00,19.47,19.66,19.42,19.55,92550.0,11.3471,11.4578,11.3179,11.3937,92550.0
2009-05-28 09:35:00,19.51,19.52,19.27,19.37,80550.0,11.3704,11.3762,11.2305,11.2888,80550.0
2009-05-28 09:40:00,19.39,19.44,19.26,19.28,88500.0,11.3005,11.3296,11.2247,11.2364,88500.0
2009-05-28 09:45:00,19.27,19.33,19.19,19.25,57300.0,11.2305,11.2655,11.1839,11.2189,57300.0
2009-05-28 09:50:00,19.26,19.28,19.1,19.11,81750.0,11.2247,11.2364,11.1314,11.1373,81750.0
2009-05-28 09:55:00,19.13,19.17,19.04,19.13,64350.0,11.1489,11.1722,11.0965,11.1489,64350.0
2009-05-28 10:00:00,19.14,19.14,18.95,19.08,156750.0,11.1548,11.1548,11.044,11.1198,156750.0
2009-05-28 10:05:00,19.07,19.09,18.85,18.87,197850.0,11.114,11.1256,10.9857,10.9974,197850.0
2009-05-28 10:10:00,18.85,18.92,18.75,18.89,94350.0,10.9857,11.0265,10.9275,11.0091,94350.0
2009-05-28 10:15:00,18.89,18.98,18.88,18.93,76800.0,11.0091,11.0615,11.0032,11.0324,76800.0
2009-05-28 10:20:00,18.93,18.93,18.76,18.78,134700.0,11.0324,11.0324,10.9333,10.945,134700.0
2009-05-28 10:25:00,18.78,18.89,18.74,18.88,64050.0,10.945,11.0091,10.9216,11.0032,64050.0
2009-05-28 10:30:00,18.88,18.95,18.86,18.93,65400.0,11.0032,11.044,10.9916,11.0324,65400.0
2009-05-28 10:35:00,18.94,19.05,18.94,18.99,77850.0,11.0382,11.1023,11.0382,11.0673,77850.0
2009-05-28 10:40:00,18.99,19.09,18.97,19.06,70950.0,11.0673,11.1256,11.0557,11.1081,70950.0
2009-05-28 10:45:00,19.06,19.07,19.01,19.01,175500.0,11.1081,11.114,11.079,11.079,175500.0
2009-05-28 10:50:00,19.01,19.04,18.89,18.89,72900.0,11.079,11.0965,11.0091,11.0091,72900.0
2009-05-28 10:55:00,18.9,19.07,18.88,19.07,61050.0,11.0149,11.114,11.0032,11.114,61050.0
2009-05-28 11:00:00,19.07,19.17,19.05,19.17,29250.0,11.114,11.1722,11.1023,11.1722,29250.0
2009-05-28 11:05:00,19.17,19.27,19.17,19.26,60000.0,11.1722,11.2305,11.1722,11.2247,60000.0
2009-05-28 11:10:00,19.27,19.27,19.13,19.15,50550.0,11.2305,11.2305,11.1489,11.1606,50550.0
2009-05-28 11:15:00,19.15,19.16,19.09,19.09,36150.0,11.1606,11.1664,11.1256,11.1256,36150.0
2009-05-28 11:20:00,19.09,19.09,19.01,19.03,50550.0,11.1256,11.1256,11.079,11.0907,50550.0
2009-05-28 11:25:00,19.03,19.11,19.03,19.04,31500.0,11.0907,11.1373,11.0907,11.0965,31500.0
2009-05-28 11:30:00,19.04,19.11,19.01,19.08,20550.0,11.0965,11.1373,11.079,11.1198,20550.0
2009-05-28 11:35:00,19.07,19.09,19.05,19.05,25500.0,11.114,11.1256,11.1023,11.1023,25500.0
2009-05-28 11:40:00,19.04,19.05,18.97,19.01,28950.0,11.0965,11.1023,11.0557,11.079,28950.0
2009-05-28 11:45:00,19.0,19.15,18.99,19.12,47700.0,11.0732,11.1606,11.0673,11.1431,47700.0
2009-05-28 11:50:00,19.11,19.16,19.1,19.14,40200.0,11.1373,11.1664,11.1314,11.1548,40200.0
2009-05-28 11:55:00,19.13,19.19,19.11,19.17,41400.0,11.1489,11.1839,11.1373,11.1722,41400.0
2009-05-28 12:00:00,19.17,19.18,19.11,19.11,28650.0,11.1722,11.1781,11.1373,11.1373,28650.0
2009-05-28 12:05:00,19.11,19.15,19.01,19.02,61500.0,11.1373,11.1606,11.079,11.0848,61500.0
2009-05-28 12:10:00,19.02,19.06,19.01,19.05,36000.0,11.0848,11.1081,11.079,11.1023,36000.0
2009-05-28 12:15:00,19.04,19.07,19.01,19.01,43050.0,11.0965,11.114,11.079,11.079,43050.0
2009-05-28 12:20:00,19.01,19.01,18.95,18.95,36300.0,11.079,11.079,11.044,11.044,36300.0
2009-05-28 12:25:00,18.95,18.95,18.89,18.89,18450.0,11.044,11.044,11.0091,11.0091,18450.0
2009-05-28 12:30:00,18.9,18.97,18.89,18.95,20400.0,11.0149,11.0557,11.0091,11.044,20400.0
2009-05-28 12:35:00,18.95,18.95,18.88,18.92,12000.0,11.044,11.044,11.0032,11.0265,12000.0
2009-05-28 12:40:00,18.93,18.94,18.87,18.87,15000.0,11.0324,11.0382,10.9974,10.9974,15000.0
2009-05-28 12:45:00,18.87,18.87,18.79,18.81,16650.0,10.9974,10.9974,10.9508,10.9624,16650.0
2009-05-28 12:50:00,18.81,18.85,18.81,18.81,18750.0,10.9624,10.9857,10.9624,10.9624,18750.0
2009-05-28 12:55:00,18.82,18.86,18.77,18.86,28500.0,10.9683,10.9916,10.9391,10.9916,28500.0
2009-05-28 13:00:00,18.86,18.97,18.84,18.95,80250.0,10.9916,11.0557,10.9799,11.044,80250.0
2009-05-28 13:05:00,18.95,19.03,18.95,18.95,29100.0,11.044,11.0907,11.044,11.044,29100.0
2009-05-28 13:10:00,18.97,19.12,18.96,19.09,67500.0,11.0557,11.1431,11.0499,11.1256,67500.0
2009-05-28 13:15:00,19.09,19.27,19.09,19.23,112050.0,11.1256,11.2305,11.1256,11.2072,112050.0
2009-05-28 13:20:00,19.23,19.29,19.23,19.23,61050.0,11.2072,11.2422,11.2072,11.2072,61050.0
2009-05-28 13:25:00,19.23,19.29,19.21,19.23,32100.0,11.2072,11.2422,11.1956,11.2072,32100.0
2009-05-28 13:30:00,19.23,19.29,19.22,19.27,59250.0,11.2072,11.2422,11.2014,11.2305,59250.0
2009-05-28 13:35:00,19.27,19.35,19.24,19.27,53100.0,11.2305,11.2771,11.213,11.2305,53100.0
2009-05-28 13:40:00,19.27,19.31,19.25,19.27,24450.0,11.2305,11.2538,11.2189,11.2305,24450.0
2009-05-28 13:45:00,19.26,19.29,19.23,19.25,64200.0,11.2247,11.2422,11.2072,11.2189,64200.0
2009-05-28 13:50:00,19.25,19.31,19.21,19.21,19650.0,11.2189,11.2538,11.1956,11.1956,19650.0
2009-05-28 13:55:00,19.22,19.22,19.13,19.21,38250.0,11.2014,11.2014,11.1489,11.1956,38250.0
2009-05-28 14:00:00,19.21,19.25,19.19,19.22,38850.0,11.1956,11.2189,11.1839,11.2014,38850.0
2009-05-28 14:05:00,19.21,19.28,19.2,19.27,54450.0,11.1956,11.2364,11.1897,11.2305,54450.0
2009-05-28 14:10:00,19.26,19.29,19.23,19.23,37650.0,11.2247,11.2422,11.2072,11.2072,37650.0
2009-05-28 14:15:00,19.23,19.29,19.23,19.29,34950.0,11.2072,11.2422,11.2072,11.2422,34950.0
2009-05-28 14:20:00,19.29,19.41,19.27,19.39,76350.0,11.2422,11.3121,11.2305,11.3005,76350.0
2009-05-28 14:25:00,19.39,19.41,19.34,19.37,40500.0,11.3005,11.3121,11.2713,11.2888,40500.0
2009-05-28 14:30:00,19.37,19.45,19.37,19.45,54300.0,11.2888,11.3354,11.2888,11.3354,54300.0
2009-05-28 14:35:00,19.45,19.45,19.42,19.43,27600.0,11.3354,11.3354,11.3179,11.3238,27600.0
2009-05-28 14:40:00,19.43,19.44,19.36,19.37,86250.0,11.3238,11.3296,11.283,11.2888,86250.0
2009-05-28 14:45:00,19.37,19.43,19.37,19.43,50250.0,11.2888,11.3238,11.2888,11.3238,50250.0
2009-05-28 14:50:00,19.43,19.46,19.41,19.43,42450.0,11.3238,11.3413,11.3121,11.3238,42450.0
2009-05-28 14:55:00,19.41,19.45,19.39,19.44,94200.0,11.3121,11.3354,11.3005,11.3296,94200.0
2009-05-28 15:00:00,19.43,19.48,19.41,19.44,86100.0,11.3238,11.3529,11.3121,11.3296,86100.0
2009-05-28 15:05:00,19.44,19.46,19.4,19.41,59700.0,11.3296,11.3413,11.3063,11.3121,59700.0
2009-05-28 15:10:00,19.41,19.41,19.34,19.39,177150.0,11.3121,11.3121,11.2713,11.3005,177150.0
2009-05-28 15:15:00,19.4,19.44,19.35,19.42,69150.0,11.3063,11.3296,11.2771,11.3179,69150.0
2009-05-28 15:20:00,19.43,19.43,19.33,19.33,62100.0,11.3238,11.3238,11.2655,11.2655,62100.0
2009-05-28 15:25:00,19.33,19.41,19.31,19.41,77700.0,11.2655,11.3121,11.2538,11.3121,77700.0
2009-05-28 15:30:00,19.4,19.46,19.37,19.43,119850.0,11.3063,11.3413,11.2888,11.3238,119850.0
2009-05-28 15:35:00,19.43,19.43,19.35,19.39,135900.0,11.3238,11.3238,11.2771,11.3005,135900.0
2009-05-28 15:40:00,19.39,19.49,19.36,19.46,105600.0,11.3005,11.3587,11.283,11.3413,105600.0
2009-05-28 15:45:00,19.46,19.47,19.43,19.47,96300.0,11.3413,11.3471,11.3238,11.3471,96300.0
2009-05-28 15:50:00,19.46,19.53,19.4,19.43,258300.0,11.3413,11.382,11.3063,11.3238,258300.0
2009-05-28 15:55:00,19.43,19.49,19.4,19.48,231150.0,11.3238,11.3587,11.3063,11.3529,231150.0
2009-05-29 09:30:00,19.32,19.62,18.94,19.57,122400.0,11.2597,11.4345,11.0382,11.4054,122400.0
2009-05-29 09:35:00,19.57,19.73,19.49,19.69,63900.0,11.4054,11.4986,11.3587,11.4753,63900.0
2009-05-29 09:40:00,19.67,19.79,19.53,19.65,97650.0,11.4636,11.5336,11.382,11.452,97650.0
2009-05-29 09:45:00,19.65,19.65,19.43,19.47,97200.0,11.452,11.452,11.3238,11.3471,97200.0
2009-05-29 09:50:00,19.46,19.59,19.45,19.53,51300.0,11.3413,11.417,11.3354,11.382,51300.0
2009-05-29 09:55:00,19.54,19.63,19.47,19.58,59850.0,11.3879,11.4403,11.3471,11.4112,59850.0
2009-05-29 10:00:00,19.57,19.66,19.5,19.53,73950.0,11.4054,11.4578,11.3646,11.382,73950.0
2009-05-29 10:05:00,19.54,19.69,19.54,19.67,73350.0,11.3879,11.4753,11.3879,11.4636,73350.0
2009-05-29 10:10:00,19.66,19.69,19.58,19.66,68550.0,11.4578,11.4753,11.4112,11.4578,68550.0
2009-05-29 10:15:00,19.67,19.73,19.63,19.68,55200.0,11.4636,11.4986,11.4403,11.4695,55200.0
2009-05-29 10:20:00,19.66,19.77,19.66,19.75,40500.0,11.4578,11.5219,11.4578,11.5103,40500.0
2009-05-29 10:25:00,19.75,19.75,19.63,19.7,57150.0,11.5103,11.5103,11.4403,11.4811,57150.0
2009-05-29 10:30:00,19.7,19.73,19.64,19.72,73350.0,11.4811,11.4986,11.4462,11.4928,73350.0
2009-05-29 10:35:00,19.72,19.75,19.64,19.73,43500.0,11.4928,11.5103,11.4462,11.4986,43500.0
2009-05-29 10:40:00,19.71,19.74,19.61,19.61,52350.0,11.487,11.5044,11.4287,11.4287,52350.0
2009-05-29 10:45:00,19.61,19.66,19.57,19.64,36000.0,11.4287,11.4578,11.4054,11.4462,36000.0
2009-05-29 10:50:00,19.64,19.7,19.6,19.7,25350.0,11.4462,11.4811,11.4228,11.4811,25350.0
2009-05-29 10:55:00,19.71,19.72,19.63,19.65,23400.0,11.487,11.4928,11.4403,11.452,23400.0
2009-05-29 11:00:00,19.64,19.67,19.55,19.61,49650.0,11.4462,11.4636,11.3937,11.4287,49650.0
2009-05-29 11:05:00,19.61,19.62,19.53,19.55,29550.0,11.4287,11.4345,11.382,11.3937,29550.0
2009-05-29 11:10:00,19.55,19.55,19.48,19.51,27150.0,11.3937,11.3937,11.3529,11.3704,27150.0
2009-05-29 11:15:00,19.5,19.53,19.49,19.49,46650.0,11.3646,11.382,11.3587,11.3587,46650.0
2009-05-29 11:20:00,19.49,19.61,19.49,19.6,44850.0,11.3587,11.4287,11.3587,11.4228,44850.0
2009-05-29 11:25:00,19.61,19.67,19.51,19.51,41700.0,11.4287,11.4636,11.3704,11.3704,41700.0
2009-05-29 11:30:00,19.5,19.57,19.49,19.56,42300.0,11.3646,11.4054,11.3587,11.3995,42300.0
2009-05-29 11:35:00,19.57,19.57,19.49,19.49,28350.0,11.4054,11.4054,11.3587,11.3587,28350.0
2009-05-29 11:40:00,19.49,19.59,19.47,19.59,41550.0,11.3587,11.417,11.3471,11.417,41550.0
2009-05-29 11:45:00,19.58,19.58,19.51,19.54,13050.0,11.4112,11.4112,11.3704,11.3879,13050.0
2009-05-29 11:50:00,19.55,19.57,19.45,19.46,15750.0,11.3937,11.4054,11.3354,11.3413,15750.0
2009-05-29 11:55:00,19.47,19.53,19.46,19.53,73800.0,11.3471,11.382,11.3413,11.382,73800.0
2009-05-29 12:00:00,19.53,19.57,19.53,19.57,24900.0,11.382,11.4054,11.382,11.4054,24900.0
2009-05-29 12:05:00,19.57,19.59,19.55,19.57,22950.0,11.4054,11.417,11.3937,11.4054,22950.0
2009-05-29 12:10:00,19.57,19.61,19.57,19.61,13500.0,11.4054,11.4287,11.4054,11.4287,13500.0
2009-05-29 12:15:00,19.61,19.64,19.61,19.63,10800.0,11.4287,11.4462,11.4287,11.4403,10800.0
2009-05-29 12:20:00,19.62,19.62,19.58,19.59,29100.0,11.4345,11.4345,11.4112,11.417,29100.0
2009-05-29 12:25:00,19.59,19.65,19.57,19.63,32400.0,11.417,11.452,11.4054,11.4403,32400.0
2009-05-29 12:30:00,19.63,19.64,19.6,19.6,11250.0,11.4403,11.4462,11.4228,11.4228,11250.0
2009-05-29 12:35:00,19.61,19.64,19.58,19.58,26250.0,11.4287,11.4462,11.4112,11.4112,26250.0
2009-05-29 12:40:00,19.59,19.63,19.57,19.62,34500.0,11.417,11.4403,11.4054,11.4345,34500.0
2009-05-29 12:45:00,19.62,19.65,19.57,19.58,41850.0,11.4345,11.452,11.4054,11.4112,41850.0
2009-05-29 12:50:00,19.59,19.62,19.59,19.6,19950.0,11.417,11.4345,11.417,11.4228,19950.0
2009-05-29 12:55:00,19.6,19.61,19.58,19.58,9750.0,11.4228,11.4287,11.4112,11.4112,9750.0
2009-05-29 13:00:00,19.59,19.64,19.58,19.63,24150.0,11.417,11.4462,11.4112,11.4403,24150.0
2009-05-29 13:05:00,19.64,19.67,19.63,19.63,30600.0,11.4462,11.4636,11.4403,11.4403,30600.0
2009-05-29 13:10:00,19.64,19.67,19.63,19.65,26100.0,11.4462,11.4636,11.4403,11.452,26100.0
2009-05-29 13:15:00,19.65,19.66,19.62,19.65,20850.0,11.452,11.4578,11.4345,11.452,20850.0
2009-05-29 13:20:00,19.65,19.68,19.63,19.67,19650.0,11.452,11.4695,11.4403,11.4636,19650.0
2009-05-29 13:25:00,19.67,19.69,19.67,19.69,25350.0,11.4636,11.4753,11.4636,11.4753,25350.0
2009-05-29 13:30:00,19.68,19.75,19.68,19.73,69000.0,11.4695,11.5103,11.4695,11.4986,69000.0
2009-05-29 13:35:00,19.72,19.75,19.71,19.71,16650.0,11.4928,11.5103,11.487,11.487,16650.0
2009-05-29 13:40:00,19.72,19.74,19.71,19.73,22200.0,11.4928,11.5044,11.487,11.4986,22200.0
2009-05-29 13:45:00,19.73,19.76,19.71,19.72,33750.0,11.4986,11.5161,11.487,11.4928,33750.0
2009-05-29 13:50:00,19.72,19.72,19.67,19.69,15000.0,11.4928,11.4928,11.4636,11.4753,15000.0
2009-05-29 13:55:00,19.7,19.71,19.67,19.68,46950.0,11.4811,11.487,11.4636,11.4695,46950.0
2009-05-29 14:00:00,19.68,19.68,19.63,19.68,18600.0,11.4695,11.4695,11.4403,11.4695,18600.0
2009-05-29 14:05:00,19.67,19.68,19.65,19.66,21750.0,11.4636,11.4695,11.452,11.4578,21750.0
2009-05-29 14:10:00,19.66,19.75,19.66,19.73,57600.0,11.4578,11.5103,11.4578,11.4986,57600.0
2009-05-29 14:15:00,19.73,19.76,19.73,19.75,44850.0,11.4986,11.5161,11.4986,11.5103,44850.0
2009-05-29 14:20:00,19.75,19.75,19.71,19.72,32700.0,11.5103,11.5103,11.487,11.4928,32700.0
2009-05-29 14:25:00,19.73,19.73,19.71,19.71,30600.0,11.4986,11.4986,11.487,11.487,30600.0
2009-05-29 14:30:00,19.71,19.73,19.66,19.67,53100.0,11.487,11.4986,11.4578,11.4636,53100.0
2009-05-29 14:35:00,19.67,19.68,19.65,19.67,27600.0,11.4636,11.4695,11.452,11.4636,27600.0
2009-05-29 14:40:00,19.67,19.68,19.61,19.61,24450.0,11.4636,11.4695,11.4287,11.4287,24450.0
2009-05-29 14:45:00,19.61,19.63,19.59,19.61,24900.0,11.4287,11.4403,11.417,11.4287,24900.0
2009-05-29 14:50:00,19.61,19.61,19.53,19.56,44100.0,11.4287,11.4287,11.382,11.3995,44100.0
2009-05-29 14:55:00,19.56,19.63,19.56,19.63,49200.0,11.3995,11.4403,11.3995,11.4403,49200.0
2009-05-29 15:00:00,19.63,19.64,19.59,19.64,54600.0,11.4403,11.4462,11.417,11.4462,54600.0
2009-05-29 15:05:00,19.64,19.74,19.64,19.71,123150.0,11.4462,11.5044,11.4462,11.487,123150.0
2009-05-29 15:10:00,19.71,19.73,19.69,19.69,56400.0,11.487,11.4986,11.4753,11.4753,56400.0
2009-05-29 15:15:00,19.69,19.73,19.67,19.73,45150.0,11.4753,11.4986,11.4636,11.4986,45150.0
2009-05-29 15:20:00,19.73,19.73,19.62,19.63,55350.0,11.4986,11.4986,11.4345,11.4403,55350.0
2009-05-29 15:25:00,19.65,19.69,19.63,19.67,94500.0,11.452,11.4753,11.4403,11.4636,94500.0
2009-05-29 15:30:00,19.67,19.7,19.61,19.61,82800.0,11.4636,11.4811,11.4287,11.4287,82800.0
2009-05-29 15:35:00,19.61,19.69,19.6,19.65,115200.0,11.4287,11.4753,11.4228,11.452,115200.0
2009-05-29 15:40:00,19.65,19.74,19.64,19.72,87900.0,11.452,11.5044,11.4462,11.4928,87900.0
2009-05-29 15:45:00,19.72,19.73,19.68,19.73,65250.0,11.4928,11.4986,11.4695,11.4986,65250.0
2009-05-29 15:50:00,19.73,19.8,19.71,19.71,242100.0,11.4986,11.5394,11.487,11.487,242100.0
2009-05-29 15:55:00,19.72,19.89,19.72,19.87,379500.0,11.4928,11.5919,11.4928,11.5802,379500.0
2009-06-01 09:30:00,20.28,20.48,20.27,20.39,170400.0,11.8191,11.9357,11.8133,11.8833,170400.0
2009-06-01 09:35:00,20.39,20.63,20.35,20.62,132600.0,11.8833,12.0231,11.8599,12.0173,132600.0
2009-06-01 09:40:00,20.61,20.83,20.59,20.82,191250.0,12.0115,12.1397,11.9998,12.1339,191250.0
2009-06-01 09:45:00,20.82,20.96,20.81,20.96,159900.0,12.1339,12.2155,12.128,12.2155,159900.0
2009-06-01 09:50:00,20.96,21.07,20.91,21.05,167100.0,12.2155,12.2796,12.1863,12.2679,167100.0
2009-06-01 09:55:00,21.07,21.13,21.01,21.07,187950.0,12.2796,12.3145,12.2446,12.2796,187950.0
2009-06-01 10:00:00,21.09,21.44,21.08,21.43,291000.0,12.2912,12.4952,12.2854,12.4894,291000.0
2009-06-01 10:05:00,21.44,21.49,21.37,21.41,160500.0,12.4952,12.5243,12.4544,12.4777,160500.0
2009-06-01 10:10:00,21.4,21.55,21.33,21.55,156150.0,12.4719,12.5593,12.4311,12.5593,156150.0
2009-06-01 10:15:00,21.55,21.67,21.54,21.63,174000.0,12.5593,12.6292,12.5535,12.6059,174000.0
2009-06-01 10:20:00,21.63,21.64,21.57,21.58,45600.0,12.6059,12.6118,12.571,12.5768,45600.0
2009-06-01 10:25:00,21.57,21.6,21.51,21.52,77400.0,12.571,12.5884,12.536,12.5418,77400.0
2009-06-01 10:30:00,21.51,21.54,21.43,21.49,160650.0,12.536,12.5535,12.4894,12.5243,160650.0
2009-06-01 10:35:00,21.49,21.67,21.47,21.63,142650.0,12.5243,12.6292,12.5127,12.6059,142650.0
2009-06-01 10:40:00,21.63,21.63,21.57,21.61,72600.0,12.6059,12.6059,12.571,12.5943,72600.0
2009-06-01 10:45:00,21.61,21.65,21.57,21.63,78600.0,12.5943,12.6176,12.571,12.6059,78600.0
2009-06-01 10:50:00,21.63,21.66,21.61,21.63,99900.0,12.6059,12.6234,12.5943,12.6059,99900.0
2009-06-01 10:55:00,21.62,21.73,21.62,21.73,83550.0,12.6001,12.6642,12.6001,12.6642,83550.0
2009-06-01 11:00:00,21.73,21.91,21.73,21.88,158850.0,12.6642,12.7691,12.6642,12.7516,158850.0
2009-06-01 11:05:00,21.89,21.93,21.81,21.82,106050.0,12.7575,12.7808,12.7108,12.7167,106050.0
2009-06-01 11:10:00,21.82,21.87,21.79,21.86,79800.0,12.7167,12.7458,12.6992,12.74,79800.0
2009-06-01 11:15:00,21.86,21.87,21.8,21.8,114300.0,12.74,12.7458,12.705,12.705,114300.0
2009-06-01 11:20:00,21.8,21.91,21.77,21.87,122700.0,12.705,12.7691,12.6875,12.7458,122700.0
2009-06-01 11:25:00,21.87,21.91,21.77,21.79,82350.0,12.7458,12.7691,12.6875,12.6992,82350.0
2009-06-01 11:30:00,21.79,21.79,21.74,21.77,45300.0,12.6992,12.6992,12.67,12.6875,45300.0
2009-06-01 11:35:00,21.77,21.79,21.75,21.78,77400.0,12.6875,12.6992,12.6759,12.6933,77400.0
2009-06-01 11:40:00,21.78,21.8,21.77,21.8,55950.0,12.6933,12.705,12.6875,12.705,55950.0
2009-06-01 11:45:00,21.8,21.88,21.8,21.83,79950.0,12.705,12.7516,12.705,12.7225,79950.0
2009-06-01 11:50:00,21.83,21.83,21.75,21.76,67500.0,12.7225,12.7225,12.6759,12.6817,67500.0
2009-06-01 11:55:00,21.76,21.8,21.74,21.79,104400.0,12.6817,12.705,12.67,12.6992,104400.0
2009-06-01 12:00:00,21.78,21.79,21.77,21.78,50400.0,12.6933,12.6992,12.6875,12.6933,50400.0
2009-06-01 12:05:00,21.79,21.83,21.77,21.81,49050.0,12.6992,12.7225,12.6875,12.7108,49050.0
2009-06-01 12:10:00,21.82,21.82,21.77,21.8,34800.0,12.7167,12.7167,12.6875,12.705,34800.0
2009-06-01 12:15:00,21.81,21.81,21.79,21.8,30150.0,12.7108,12.7108,12.6992,12.705,30150.0
2009-06-01 12:20:00,21.8,21.87,21.78,21.85,72900.0,12.705,12.7458,12.6933,12.7341,72900.0
2009-06-01 12:25:00,21.86,21.95,21.84,21.94,73650.0,12.74,12.7924,12.7283,12.7866,73650.0
2009-06-01 12:30:00,21.93,21.99,21.93,21.99,61650.0,12.7808,12.8157,12.7808,12.8157,61650.0
2009-06-01 12:35:00,21.99,21.99,21.95,21.97,47400.0,12.8157,12.8157,12.7924,12.8041,47400.0
2009-06-01 12:40:00,21.97,21.99,21.93,21.94,65550.0,12.8041,12.8157,12.7808,12.7866,65550.0
2009-06-01 12:45:00,21.94,21.94,21.89,21.93,66300.0,12.7866,12.7866,12.7575,12.7808,66300.0
2009-06-01 12:50:00,21.93,21.96,21.93,21.95,32100.0,12.7808,12.7982,12.7808,12.7924,32100.0
2009-06-01 12:55:00,21.95,21.95,21.83,21.83,35250.0,12.7924,12.7924,12.7225,12.7225,35250.0
2009-06-01 13:00:00,21.84,21.84,21.75,21.76,64950.0,12.7283,12.7283,12.6759,12.6817,64950.0
2009-06-01 13:05:00,21.76,21.8,21.75,21.79,64350.0,12.6817,12.705,12.6759,12.6992,64350.0
2009-06-01 13:10:00,21.79,21.8,21.72,21.73,51300.0,12.6992,12.705,12.6584,12.6642,51300.0
2009-06-01 13:15:00,21.74,21.77,21.73,21.75,40350.0,12.67,12.6875,12.6642,12.6759,40350.0
2009-06-01 13:20:00,21.75,21.8,21.74,21.79,55500.0,12.6759,12.705,12.67,12.6992,55500.0
2009-06-01 13:25:00,21.79,21.82,21.78,21.8,50850.0,12.6992,12.7167,12.6933,12.705,50850.0
2009-06-01 13:30:00,21.8,21.83,21.76,21.77,81750.0,12.705,12.7225,12.6817,12.6875,81750.0
2009-06-01 13:35:00,21.76,21.79,21.73,21.77,36150.0,12.6817,12.6992,12.6642,12.6875,36150.0
2009-06-01 13:40:00,21.77,21.83,21.76,21.83,67500.0,12.6875,12.7225,12.6817,12.7225,67500.0
2009-06-01 13:45:00,21.82,21.88,21.81,21.87,106800.0,12.7167,12.7516,12.7108,12.7458,106800.0
2009-06-01 13:50:00,21.87,21.91,21.87,21.9,47550.0,12.7458,12.7691,12.7458,12.7633,47550.0
2009-06-01 13:55:00,21.9,22.03,21.9,22.0,184050.0,12.7633,12.839,12.7633,12.8216,184050.0
2009-06-01 14:00:00,22.0,22.07,22.0,22.03,155700.0,12.8216,12.8624,12.8216,12.839,155700.0
2009-06-01 14:05:00,22.03,22.06,21.98,22.01,111150.0,12.839,12.8565,12.8099,12.8274,111150.0
2009-06-01 14:10:00,22.01,22.07,22.0,22.02,142650.0,12.8274,12.8624,12.8216,12.8332,142650.0
2009-06-01 14:15:00,22.02,22.13,22.02,22.07,152100.0,12.8332,12.8973,12.8332,12.8624,152100.0
2009-06-01 14:20:00,22.07,22.1,22.07,22.07,105450.0,12.8624,12.8798,12.8624,12.8624,105450.0
2009-06-01 14:25:00,22.07,22.17,22.07,22.09,113250.0,12.8624,12.9206,12.8624,12.874,113250.0
2009-06-01 14:30:00,22.09,22.11,22.01,22.07,115350.0,12.874,12.8857,12.8274,12.8624,115350.0
2009-06-01 14:35:00,22.06,22.07,21.99,22.05,78300.0,12.8565,12.8624,12.8157,12.8507,78300.0
2009-06-01 14:40:00,22.05,22.08,22.0,22.06,100500.0,12.8507,12.8682,12.8216,12.8565,100500.0
2009-06-01 14:45:00,22.06,22.11,21.99,22.02,79050.0,12.8565,12.8857,12.8157,12.8332,79050.0
2009-06-01 14:50:00,22.03,22.05,21.99,22.0,106650.0,12.839,12.8507,12.8157,12.8216,106650.0
2009-06-01 14:55:00,22.01,22.07,21.99,22.07,82950.0,12.8274,12.8624,12.8157,12.8624,82950.0
2009-06-01 15:00:00,22.07,22.09,21.99,21.99,114300.0,12.8624,12.874,12.8157,12.8157,114300.0
2009-06-01 15:05:00,21.99,21.99,21.87,21.91,171750.0,12.8157,12.8157,12.7458,12.7691,171750.0
2009-06-01 15:10:00,21.91,21.96,21.86,21.87,144300.0,12.7691,12.7982,12.74,12.7458,144300.0
2009-06-01 15:15:00,21.86,21.91,21.85,21.88,103500.0,12.74,12.7691,12.7341,12.7516,103500.0
2009-06-01 15:20:00,21.87,22.0,21.86,21.99,118200.0,12.7458,12.8216,12.74,12.8157,118200.0
2009-06-01 15:25:00,21.98,21.99,21.93,21.99,95250.0,12.8099,12.8157,12.7808,12.8157,95250.0
2009-06-01 15:30:00,21.99,22.03,21.99,22.02,283350.0,12.8157,12.839,12.8157,12.8332,283350.0
2009-06-01 15:35:00,22.03,22.1,21.99,22.07,280050.0,12.839,12.8798,12.8157,12.8624,280050.0
2009-06-01 15:40:00,22.06,22.13,22.05,22.08,231600.0,12.8565,12.8973,12.8507,12.8682,231600.0
2009-06-01 15:45:00,22.08,22.09,22.03,22.07,302550.0,12.8682,12.874,12.839,12.8624,302550.0
2009-06-01 15:50:00,22.07,22.19,22.03,22.17,466050.0,12.8624,12.9323,12.839,12.9206,466050.0
2009-06-01 15:55:00,22.17,22.18,22.0,22.12,827850.0,12.9206,12.9265,12.8216,12.8915,827850.0
2009-06-02 09:30:00,21.89,22.13,21.81,22.07,333000.0,12.7575,12.8973,12.7108,12.8624,333000.0
2009-06-02 09:35:00,22.09,22.46,22.02,22.41,219000.0,12.874,13.0896,12.8332,13.0605,219000.0
2009-06-02 09:40:00,22.43,22.65,22.41,22.61,336300.0,13.0722,13.2004,13.0605,13.1771,336300.0
2009-06-02 09:45:00,22.6,22.71,22.58,22.6,263100.0,13.1712,13.2353,13.1596,13.1712,263100.0
2009-06-02 09:50:00,22.59,22.61,22.42,22.59,127500.0,13.1654,13.1771,13.0663,13.1654,127500.0
2009-06-02 09:55:00,22.57,22.64,22.51,22.61,98400.0,13.1538,13.1946,13.1188,13.1771,98400.0
2009-06-02 10:00:00,22.63,23.21,22.61,23.13,505050.0,13.1887,13.5267,13.1771,13.4801,505050.0
2009-06-02 10:05:00,23.13,23.18,22.99,23.05,201600.0,13.4801,13.5093,13.3985,13.4335,201600.0
2009-06-02 10:10:00,23.05,23.05,22.85,22.93,158550.0,13.4335,13.4335,13.3169,13.3636,158550.0
2009-06-02 10:15:00,22.92,22.95,22.77,22.84,157500.0,13.3577,13.3752,13.2703,13.3111,157500.0
2009-06-02 10:20:00,22.85,22.97,22.81,22.91,225000.0,13.3169,13.3869,13.2936,13.3519,225000.0
2009-06-02 10:25:00,22.91,23.01,22.91,22.95,79950.0,13.3519,13.4102,13.3519,13.3752,79950.0
2009-06-02 10:30:00,22.96,23.03,22.87,22.89,194850.0,13.381,13.4218,13.3286,13.3403,194850.0
2009-06-02 10:35:00,22.89,22.91,22.83,22.85,86400.0,13.3403,13.3519,13.3053,13.3169,86400.0
2009-06-02 10:40:00,22.86,22.97,22.8,22.93,181950.0,13.3228,13.3869,13.2878,13.3636,181950.0
2009-06-02 10:45:00,22.93,22.94,22.86,22.93,176100.0,13.3636,13.3694,13.3228,13.3636,176100.0
2009-06-02 10:50:00,22.93,22.96,22.9,22.92,168450.0,13.3636,13.381,13.3461,13.3577,168450.0
2009-06-02 10:55:00,22.92,23.03,22.91,22.92,117600.0,13.3577,13.4218,13.3519,13.3577,117600.0
2009-06-02 11:00:00,22.93,22.95,22.78,22.79,162300.0,13.3636,13.3752,13.2761,13.282,162300.0
2009-06-02 11:05:00,22.8,22.8,22.65,22.71,175050.0,13.2878,13.2878,13.2004,13.2353,175050.0
2009-06-02 11:10:00,22.71,22.75,22.65,22.68,190050.0,13.2353,13.2587,13.2004,13.2179,190050.0
2009-06-02 11:15:00,22.69,22.76,22.65,22.73,96900.0,13.2237,13.2645,13.2004,13.247,96900.0
2009-06-02 11:20:00,22.73,22.8,22.71,22.74,166500.0,13.247,13.2878,13.2353,13.2528,166500.0
2009-06-02 11:25:00,22.74,22.78,22.69,22.69,99000.0,13.2528,13.2761,13.2237,13.2237,99000.0
2009-06-02 11:30:00,22.69,22.73,22.65,22.67,181950.0,13.2237,13.247,13.2004,13.212,181950.0
2009-06-02 11:35:00,22.67,22.67,22.54,22.55,95400.0,13.212,13.212,13.1363,13.1421,95400.0
2009-06-02 11:40:00,22.54,22.65,22.52,22.65,202050.0,13.1363,13.2004,13.1246,13.2004,202050.0
2009-06-02 11:45:00,22.63,22.63,22.52,22.52,61950.0,13.1887,13.1887,13.1246,13.1246,61950.0
2009-06-02 11:50:00,22.52,22.59,22.52,22.58,87450.0,13.1246,13.1654,13.1246,13.1596,87450.0
2009-06-02 11:55:00,22.58,22.64,22.58,22.6,78750.0,13.1596,13.1946,13.1596,13.1712,78750.0
2009-06-02 12:00:00,22.6,22.69,22.6,22.66,58950.0,13.1712,13.2237,13.1712,13.2062,58950.0
2009-06-02 12:05:00,22.66,22.72,22.62,22.71,126300.0,13.2062,13.2412,13.1829,13.2353,126300.0
2009-06-02 12:10:00,22.72,22.75,22.71,22.75,60150.0,13.2412,13.2587,13.2353,13.2587,60150.0
2009-06-02 12:15:00,22.75,22.81,22.71,22.81,80400.0,13.2587,13.2936,13.2353,13.2936,80400.0
2009-06-02 12:20:00,22.81,22.83,22.78,22.8,122250.0,13.2936,13.3053,13.2761,13.2878,122250.0
2009-06-02 12:25:00,22.8,22.83,22.75,22.78,99300.0,13.2878,13.3053,13.2587,13.2761,99300.0
2009-06-02 12:30:00,22.78,22.79,22.71,22.72,181050.0,13.2761,13.282,13.2353,13.2412,181050.0
2009-06-02 12:35:00,22.72,22.83,22.72,22.8,69150.0,13.2412,13.3053,13.2412,13.2878,69150.0
2009-06-02 12:40:00,22.8,22.8,22.77,22.8,175050.0,13.2878,13.2878,13.2703,13.2878,175050.0
2009-06-02 12:45:00,22.81,22.84,22.79,22.81,63600.0,13.2936,13.3111,13.282,13.2936,63600.0
2009-06-02 12:50:00,22.81,22.87,22.79,22.84,113550.0,13.2936,13.3286,13.282,13.3111,113550.0
2009-06-02 12:55:00,22.83,22.86,22.81,22.82,52500.0,13.3053,13.3228,13.2936,13.2995,52500.0
2009-06-02 13:00:00,22.81,22.85,22.81,22.84,95250.0,13.2936,13.3169,13.2936,13.3111,95250.0
2009-06-02 13:05:00,22.83,22.85,22.83,22.84,40050.0,13.3053,13.3169,13.3053,13.3111,40050.0
2009-06-02 13:10:00,22.85,22.86,22.79,22.8,65100.0,13.3169,13.3228,13.282,13.2878,65100.0
2009-06-02 13:15:00,22.81,22.83,22.78,22.83,92100.0,13.2936,13.3053,13.2761,13.3053,92100.0
2009-06-02 13:20:00,22.83,22.92,22.82,22.92,79200.0,13.3053,13.3577,13.2995,13.3577,79200.0
2009-06-02 13:25:00,22.92,23.01,22.91,22.94,66750.0,13.3577,13.4102,13.3519,13.3694,66750.0
2009-06-02 13:30:00,22.93,22.99,22.93,22.97,52350.0,13.3636,13.3985,13.3636,13.3869,52350.0
2009-06-02 13:35:00,22.96,23.02,22.95,23.01,95550.0,13.381,13.416,13.3752,13.4102,95550.0
2009-06-02 13:40:00,23.01,23.05,23.0,23.02,76350.0,13.4102,13.4335,13.4044,13.416,76350.0
2009-06-02 13:45:00,23.02,23.08,23.02,23.05,90150.0,13.416,13.451,13.416,13.4335,90150.0
2009-06-02 13:50:00,23.05,23.07,23.04,23.07,48150.0,13.4335,13.4452,13.4277,13.4452,48150.0
2009-06-02 13:55:00,23.07,23.13,23.07,23.08,118950.0,13.4452,13.4801,13.4452,13.451,118950.0
2009-06-02 14:00:00,23.08,23.08,22.95,22.95,67050.0,13.451,13.451,13.3752,13.3752,67050.0
2009-06-02 14:05:00,22.95,23.02,22.95,23.02,54600.0,13.3752,13.416,13.3752,13.416,54600.0
2009-06-02 14:10:00,23.01,23.03,22.98,23.03,47700.0,13.4102,13.4218,13.3927,13.4218,47700.0
2009-06-02 14:15:00,23.03,23.14,23.03,23.12,120450.0,13.4218,13.486,13.4218,13.4743,120450.0
2009-06-02 14:20:00,23.12,23.23,23.1,23.19,203100.0,13.4743,13.5384,13.4626,13.5151,203100.0
2009-06-02 14:25:00,23.19,23.22,23.16,23.17,63750.0,13.5151,13.5326,13.4976,13.5034,63750.0
2009-06-02 14:30:00,23.17,23.21,23.13,23.13,69300.0,13.5034,13.5267,13.4801,13.4801,69300.0
2009-06-02 14:35:00,23.14,23.16,23.09,23.1,101550.0,13.486,13.4976,13.4568,13.4626,101550.0
2009-06-02 14:40:00,23.1,23.17,23.09,23.16,142350.0,13.4626,13.5034,13.4568,13.4976,142350.0
2009-06-02 14:45:00,23.17,23.18,23.15,23.15,56400.0,13.5034,13.5093,13.4918,13.4918,56400.0
2009-06-02 14:50:00,23.16,23.21,23.15,23.16,122400.0,13.4976,13.5267,13.4918,13.4976,122400.0
2009-06-02 14:55:00,23.15,23.17,23.11,23.14,106350.0,13.4918,13.5034,13.4685,13.486,106350.0
2009-06-02 15:00:00,23.14,23.22,23.13,23.22,106500.0,13.486,13.5326,13.4801,13.5326,106500.0
2009-06-02 15:05:00,23.21,23.27,23.21,23.27,156300.0,13.5267,13.5617,13.5267,13.5617,156300.0
2009-06-02 15:10:00,23.27,23.29,23.23,23.25,128550.0,13.5617,13.5734,13.5384,13.5501,128550.0
2009-06-02 15:15:00,23.25,23.26,23.21,23.25,137100.0,13.5501,13.5559,13.5267,13.5501,137100.0
2009-06-02 15:20:00,23.25,23.25,23.11,23.13,210600.0,13.5501,13.5501,13.4685,13.4801,210600.0
2009-06-02 15:25:00,23.13,23.22,23.11,23.11,213750.0,13.4801,13.5326,13.4685,13.4685,213750.0
2009-06-02 15:30:00,23.11,23.13,23.01,23.07,312000.0,13.4685,13.4801,13.4102,13.4452,312000.0
2009-06-02 15:35:00,23.07,23.15,23.05,23.14,230100.0,13.4452,13.4918,13.4335,13.486,230100.0
2009-06-02 15:40:00,23.14,23.15,23.07,23.1,217950.0,13.486,13.4918,13.4452,13.4626,217950.0
2009-06-02 15:45:00,23.1,23.13,23.1,23.11,221550.0,13.4626,13.4801,13.4626,13.4685,221550.0
2009-06-02 15:50:00,23.12,23.13,22.98,23.0,387750.0,13.4743,13.4801,13.3927,13.4044,387750.0
2009-06-02 15:55:00,23.0,23.03,22.97,22.99,576600.0,13.4044,13.4218,13.3869,13.3985,576600.0
2009-06-03 09:30:00,22.67,22.83,22.45,22.63,184200.0,13.212,13.3053,13.0838,13.1887,184200.0
2009-06-03 09:35:00,22.63,22.81,22.57,22.62,140100.0,13.1887,13.2936,13.1538,13.1829,140100.0
2009-06-03 09:40:00,22.63,22.65,22.33,22.38,181650.0,13.1887,13.2004,13.0139,13.043,181650.0
2009-06-03 09:45:00,22.37,22.38,22.26,22.27,202500.0,13.0372,13.043,12.9731,12.9789,202500.0
2009-06-03 09:50:00,22.27,22.28,22.08,22.11,182550.0,12.9789,12.9847,12.8682,12.8857,182550.0
2009-06-03 09:55:00,22.1,22.23,22.07,22.21,77400.0,12.8798,12.9556,12.8624,12.9439,77400.0
2009-06-03 10:00:00,22.22,22.22,22.04,22.05,187800.0,12.9498,12.9498,12.8449,12.8507,187800.0
2009-06-03 10:05:00,22.06,22.08,21.97,22.0,172050.0,12.8565,12.8682,12.8041,12.8216,172050.0
2009-06-03 10:10:00,21.99,22.01,21.95,21.98,225600.0,12.8157,12.8274,12.7924,12.8099,225600.0
2009-06-03 10:15:00,21.98,22.01,21.85,21.89,250050.0,12.8099,12.8274,12.7341,12.7575,250050.0
2009-06-03 10:20:00,21.89,21.89,21.77,21.81,176700.0,12.7575,12.7575,12.6875,12.7108,176700.0
2009-06-03 10:25:00,21.81,22.01,21.8,22.0,117300.0,12.7108,12.8274,12.705,12.8216,117300.0
2009-06-03 10:30:00,22.0,22.01,21.93,22.0,77100.0,12.8216,12.8274,12.7808,12.8216,77100.0
2009-06-03 10:35:00,22.0,22.01,21.94,21.95,68100.0,12.8216,12.8274,12.7866,12.7924,68100.0
2009-06-03 10:40:00,21.95,22.01,21.89,21.97,113700.0,12.7924,12.8274,12.7575,12.8041,113700.0
2009-06-03 10:45:00,21.97,22.07,21.97,22.04,103650.0,12.8041,12.8624,12.8041,12.8449,103650.0
2009-06-03 10:50:00,22.04,22.17,22.04,22.07,237600.0,12.8449,12.9206,12.8449,12.8624,237600.0
2009-06-03 10:55:00,22.11,22.17,22.09,22.16,63900.0,12.8857,12.9206,12.874,12.9148,63900.0
2009-06-03 11:00:00,22.17,22.18,22.1,22.13,60150.0,12.9206,12.9265,12.8798,12.8973,60150.0
2009-06-03 11:05:00,22.14,22.15,22.01,22.03,79650.0,12.9032,12.909,12.8274,12.839,79650.0
2009-06-03 11:10:00,22.02,22.03,21.99,22.0,132300.0,12.8332,12.839,12.8157,12.8216,132300.0
2009-06-03 11:15:00,22.01,22.05,21.99,22.05,81450.0,12.8274,12.8507,12.8157,12.8507,81450.0
2009-06-03 11:20:00,22.06,22.25,22.05,22.24,67650.0,12.8565,12.9673,12.8507,12.9614,67650.0
2009-06-03 11:25:00,22.24,22.27,22.21,22.21,73800.0,12.9614,12.9789,12.9439,12.9439,73800.0
2009-06-03 11:30:00,22.21,22.24,22.19,22.21,41400.0,12.9439,12.9614,12.9323,12.9439,41400.0
2009-06-03 11:35:00,22.21,22.22,22.15,22.16,68850.0,12.9439,12.9498,12.909,12.9148,68850.0
2009-06-03 11:40:00,22.17,22.19,22.09,22.11,91650.0,12.9206,12.9323,12.874,12.8857,91650.0
2009-06-03 11:45:00,22.1,22.11,22.01,22.03,61050.0,12.8798,12.8857,12.8274,12.839,61050.0
2009-06-03 11:50:00,22.03,22.07,22.03,22.07,46800.0,12.839,12.8624,12.839,12.8624,46800.0
2009-06-03 11:55:00,22.07,22.11,22.05,22.1,73500.0,12.8624,12.8857,12.8507,12.8798,73500.0
2009-06-03 12:00:00,22.09,22.11,22.05,22.05,30900.0,12.874,12.8857,12.8507,12.8507,30900.0
2009-06-03 12:05:00,22.05,22.11,22.05,22.09,52350.0,12.8507,12.8857,12.8507,12.874,52350.0
2009-06-03 12:10:00,22.09,22.11,22.07,22.1,43500.0,12.874,12.8857,12.8624,12.8798,43500.0
2009-06-03 12:15:00,22.1,22.19,22.1,22.19,38100.0,12.8798,12.9323,12.8798,12.9323,38100.0
2009-06-03 12:20:00,22.18,22.23,22.18,22.21,62550.0,12.9265,12.9556,12.9265,12.9439,62550.0
2009-06-03 12:25:00,22.21,22.22,22.17,22.18,48450.0,12.9439,12.9498,12.9206,12.9265,48450.0
2009-06-03 12:30:00,22.18,22.19,22.12,22.15,45000.0,12.9265,12.9323,12.8915,12.909,45000.0
2009-06-03 12:35:00,22.15,22.15,22.14,22.15,31350.0,12.909,12.909,12.9032,12.909,31350.0
2009-06-03 12:40:00,22.15,22.16,22.14,22.15,33450.0,12.909,12.9148,12.9032,12.909,33450.0
2009-06-03 12:45:00,22.15,22.15,22.11,22.11,40050.0,12.909,12.909,12.8857,12.8857,40050.0
2009-06-03 12:50:00,22.11,22.12,22.04,22.05,74550.0,12.8857,12.8915,12.8449,12.8507,74550.0
2009-06-03 12:55:00,22.06,22.09,21.99,22.01,97650.0,12.8565,12.874,12.8157,12.8274,97650.0
2009-06-03 13:00:00,22.0,22.01,21.95,22.01,69450.0,12.8216,12.8274,12.7924,12.8274,69450.0
2009-06-03 13:05:00,22.0,22.01,21.98,21.99,58050.0,12.8216,12.8274,12.8099,12.8157,58050.0
2009-06-03 13:10:00,21.98,22.01,21.98,22.01,51750.0,12.8099,12.8274,12.8099,12.8274,51750.0
2009-06-03 13:15:00,22.01,22.01,21.99,22.01,44700.0,12.8274,12.8274,12.8157,12.8274,44700.0
2009-06-03 13:20:00,22.01,22.04,21.99,22.04,26850.0,12.8274,12.8449,12.8157,12.8449,26850.0
2009-06-03 13:25:00,22.04,22.05,21.99,22.0,76350.0,12.8449,12.8507,12.8157,12.8216,76350.0
2009-06-03 13:30:00,22.0,22.0,21.97,21.98,57150.0,12.8216,12.8216,12.8041,12.8099,57150.0
2009-06-03 13:35:00,21.98,21.99,21.92,21.94,56250.0,12.8099,12.8157,12.7749,12.7866,56250.0
2009-06-03 13:40:00,21.95,21.96,21.9,21.92,82350.0,12.7924,12.7982,12.7633,12.7749,82350.0
2009-06-03 13:45:00,21.93,21.93,21.89,21.9,37650.0,12.7808,12.7808,12.7575,12.7633,37650.0
2009-06-03 13:50:00,21.9,21.92,21.87,21.92,49350.0,12.7633,12.7749,12.7458,12.7749,49350.0
2009-06-03 13:55:00,21.92,21.96,21.91,21.95,54150.0,12.7749,12.7982,12.7691,12.7924,54150.0
2009-06-03 14:00:00,21.95,22.01,21.95,22.0,66300.0,12.7924,12.8274,12.7924,12.8216,66300.0
2009-06-03 14:05:00,22.0,22.01,21.96,21.97,71100.0,12.8216,12.8274,12.7982,12.8041,71100.0
2009-06-03 14:10:00,21.97,21.97,21.93,21.97,58950.0,12.8041,12.8041,12.7808,12.8041,58950.0
2009-06-03 14:15:00,21.96,22.01,21.96,22.0,85200.0,12.7982,12.8274,12.7982,12.8216,85200.0
2009-06-03 14:20:00,22.01,22.01,21.97,21.97,75150.0,12.8274,12.8274,12.8041,12.8041,75150.0
2009-06-03 14:25:00,21.97,22.05,21.95,22.03,73350.0,12.8041,12.8507,12.7924,12.839,73350.0
2009-06-03 14:30:00,22.03,22.04,21.99,22.02,44550.0,12.839,12.8449,12.8157,12.8332,44550.0
2009-06-03 14:35:00,22.01,22.08,22.01,22.07,73800.0,12.8274,12.8682,12.8274,12.8624,73800.0
2009-06-03 14:40:00,22.07,22.08,22.05,22.05,58050.0,12.8624,12.8682,12.8507,12.8507,58050.0
2009-06-03 14:45:00,22.04,22.07,22.01,22.06,48300.0,12.8449,12.8624,12.8274,12.8565,48300.0
2009-06-03 14:50:00,22.06,22.12,22.06,22.11,42300.0,12.8565,12.8915,12.8565,12.8857,42300.0
2009-06-03 14:55:00,22.11,22.23,22.09,22.19,133050.0,12.8857,12.9556,12.874,12.9323,133050.0
2009-06-03 15:00:00,22.19,22.25,22.18,22.22,95250.0,12.9323,12.9673,12.9265,12.9498,95250.0
2009-06-03 15:05:00,22.22,22.29,22.21,22.28,63000.0,12.9498,12.9906,12.9439,12.9847,63000.0
2009-06-03 15:10:00,22.29,22.29,22.23,22.25,63150.0,12.9906,12.9906,12.9556,12.9673,63150.0
2009-06-03 15:15:00,22.25,22.29,22.25,22.25,73350.0,12.9673,12.9906,12.9673,12.9673,73350.0
2009-06-03 15:20:00,22.26,22.3,22.25,22.28,105150.0,12.9731,12.9964,12.9673,12.9847,105150.0
2009-06-03 15:25:00,22.28,22.29,22.17,22.17,124950.0,12.9847,12.9906,12.9206,12.9206,124950.0
2009-06-03 15:30:00,22.17,22.22,22.14,22.16,122400.0,12.9206,12.9498,12.9032,12.9148,122400.0
2009-06-03 15:35:00,22.15,22.17,22.13,22.16,98100.0,12.909,12.9206,12.8973,12.9148,98100.0
2009-06-03 15:40:00,22.16,22.33,22.15,22.32,229500.0,12.9148,13.0139,12.909,13.0081,229500.0
2009-06-03 15:45:00,22.31,22.39,22.29,22.35,258300.0,13.0022,13.0489,12.9906,13.0255,258300.0
2009-06-03 15:50:00,22.34,22.42,22.33,22.36,233700.0,13.0197,13.0663,13.0139,13.0314,233700.0
2009-06-03 15:55:00,22.37,22.43,22.35,22.42,478350.0,13.0372,13.0722,13.0255,13.0663,478350.0
2009-06-04 09:30:00,22.39,22.74,21.97,22.67,125250.0,13.0489,13.2528,12.8041,13.212,125250.0
2009-06-04 09:35:00,22.67,22.73,22.59,22.62,94200.0,13.212,13.247,13.1654,13.1829,94200.0
2009-06-04 09:40:00,22.64,22.83,22.64,22.66,88350.0,13.1946,13.3053,13.1946,13.2062,88350.0
2009-06-04 09:45:00,22.67,22.71,22.56,22.56,122400.0,13.212,13.2353,13.1479,13.1479,122400.0
2009-06-04 09:50:00,22.56,22.59,22.35,22.4,98850.0,13.1479,13.1654,13.0255,13.0547,98850.0
2009-06-04 09:55:00,22.41,22.6,22.4,22.58,56250.0,13.0605,13.1712,13.0547,13.1596,56250.0
2009-06-04 10:00:00,22.6,22.67,22.56,22.57,58950.0,13.1712,13.212,13.1479,13.1538,58950.0
2009-06-04 10:05:00,22.57,22.57,22.4,22.49,76500.0,13.1538,13.1538,13.0547,13.1071,76500.0
2009-06-04 10:10:00,22.48,22.61,22.47,22.6,69900.0,13.1013,13.1771,13.0955,13.1712,69900.0
2009-06-04 10:15:00,22.59,22.62,22.55,22.56,39450.0,13.1654,13.1829,13.1421,13.1479,39450.0
2009-06-04 10:20:00,22.56,22.77,22.56,22.76,76350.0,13.1479,13.2703,13.1479,13.2645,76350.0
2009-06-04 10:25:00,22.77,22.79,22.69,22.7,64200.0,13.2703,13.282,13.2237,13.2295,64200.0
2009-06-04 10:30:00,22.7,22.72,22.59,22.67,53850.0,13.2295,13.2412,13.1654,13.212,53850.0
2009-06-04 10:35:00,22.67,22.79,22.65,22.79,119550.0,13.212,13.282,13.2004,13.282,119550.0
2009-06-04 10:40:00,22.79,22.84,22.75,22.77,206850.0,13.282,13.3111,13.2587,13.2703,206850.0
2009-06-04 10:45:00,22.77,22.79,22.72,22.75,117450.0,13.2703,13.282,13.2412,13.2587,117450.0
2009-06-04 10:50:00,22.74,22.81,22.7,22.79,115200.0,13.2528,13.2936,13.2295,13.282,115200.0
2009-06-04 10:55:00,22.8,22.83,22.77,22.81,76200.0,13.2878,13.3053,13.2703,13.2936,76200.0
2009-06-04 11:00:00,22.81,22.86,22.77,22.82,98700.0,13.2936,13.3228,13.2703,13.2995,98700.0
2009-06-04 11:05:00,22.81,22.85,22.79,22.81,99450.0,13.2936,13.3169,13.282,13.2936,99450.0
2009-06-04 11:10:00,22.81,22.85,22.75,22.79,56100.0,13.2936,13.3169,13.2587,13.282,56100.0
2009-06-04 11:15:00,22.78,22.85,22.77,22.82,43050.0,13.2761,13.3169,13.2703,13.2995,43050.0
2009-06-04 11:20:00,22.83,22.85,22.79,22.82,47250.0,13.3053,13.3169,13.282,13.2995,47250.0
2009-06-04 11:25:00,22.82,22.83,22.7,22.71,57450.0,13.2995,13.3053,13.2295,13.2353,57450.0
2009-06-04 11:30:00,22.71,22.77,22.71,22.75,48000.0,13.2353,13.2703,13.2353,13.2587,48000.0
2009-06-04 11:35:00,22.77,22.77,22.74,22.77,45900.0,13.2703,13.2703,13.2528,13.2703,45900.0
2009-06-04 11:40:00,22.77,22.77,22.72,22.74,65400.0,13.2703,13.2703,13.2412,13.2528,65400.0
2009-06-04 11:45:00,22.74,22.77,22.73,22.76,44400.0,13.2528,13.2703,13.247,13.2645,44400.0
2009-06-04 11:50:00,22.76,22.79,22.75,22.76,50250.0,13.2645,13.282,13.2587,13.2645,50250.0
2009-06-04 11:55:00,22.75,22.77,22.71,22.71,20400.0,13.2587,13.2703,13.2353,13.2353,20400.0
2009-06-04 12:00:00,22.71,22.74,22.67,22.67,45000.0,13.2353,13.2528,13.212,13.212,45000.0
2009-06-04 12:05:00,22.67,22.73,22.67,22.67,82500.0,13.212,13.247,13.212,13.212,82500.0
2009-06-04 12:10:00,22.67,22.69,22.63,22.67,57300.0,13.212,13.2237,13.1887,13.212,57300.0
2009-06-04 12:15:00,22.69,22.71,22.67,22.68,113250.0,13.2237,13.2353,13.212,13.2179,113250.0
2009-06-04 12:20:00,22.68,22.76,22.68,22.73,122400.0,13.2179,13.2645,13.2179,13.247,122400.0
2009-06-04 12:25:00,22.73,22.8,22.71,22.8,70950.0,13.247,13.2878,13.2353,13.2878,70950.0
2009-06-04 12:30:00,22.8,22.84,22.79,22.83,23100.0,13.2878,13.3111,13.282,13.3053,23100.0
2009-06-04 12:35:00,22.84,22.84,22.81,22.82,26850.0,13.3111,13.3111,13.2936,13.2995,26850.0
2009-06-04 12:40:00,22.82,22.84,22.8,22.83,63450.0,13.2995,13.3111,13.2878,13.3053,63450.0
2009-06-04 12:45:00,22.83,22.85,22.81,22.83,33600.0,13.3053,13.3169,13.2936,13.3053,33600.0
2009-06-04 12:50:00,22.83,22.84,22.81,22.82,24300.0,13.3053,13.3111,13.2936,13.2995,24300.0
2009-06-04 12:55:00,22.81,22.87,22.79,22.85,27900.0,13.2936,13.3286,13.282,13.3169,27900.0
2009-06-04 13:00:00,22.86,22.89,22.84,22.85,57300.0,13.3228,13.3403,13.3111,13.3169,57300.0
2009-06-04 13:05:00,22.86,22.9,22.85,22.89,37350.0,13.3228,13.3461,13.3169,13.3403,37350.0
2009-06-04 13:10:00,22.88,22.91,22.87,22.9,64800.0,13.3344,13.3519,13.3286,13.3461,64800.0
2009-06-04 13:15:00,22.89,22.91,22.86,22.87,59850.0,13.3403,13.3519,13.3228,13.3286,59850.0
2009-06-04 13:20:00,22.88,22.94,22.83,22.83,55500.0,13.3344,13.3694,13.3053,13.3053,55500.0
2009-06-04 13:25:00,22.83,22.84,22.82,22.83,31950.0,13.3053,13.3111,13.2995,13.3053,31950.0
2009-06-04 13:30:00,22.83,22.88,22.83,22.86,57450.0,13.3053,13.3344,13.3053,13.3228,57450.0
2009-06-04 13:35:00,22.87,22.95,22.86,22.95,57600.0,13.3286,13.3752,13.3228,13.3752,57600.0
2009-06-04 13:40:00,22.95,22.97,22.89,22.89,69300.0,13.3752,13.3869,13.3403,13.3403,69300.0
2009-06-04 13:45:00,22.89,22.91,22.87,22.89,56250.0,13.3403,13.3519,13.3286,13.3403,56250.0
2009-06-04 13:50:00,22.89,22.89,22.83,22.88,66750.0,13.3403,13.3403,13.3053,13.3344,66750.0
2009-06-04 13:55:00,22.89,22.91,22.87,22.9,34650.0,13.3403,13.3519,13.3286,13.3461,34650.0
2009-06-04 14:00:00,22.91,22.92,22.8,22.83,58050.0,13.3519,13.3577,13.2878,13.3053,58050.0
2009-06-04 14:05:00,22.83,22.87,22.8,22.85,99450.0,13.3053,13.3286,13.2878,13.3169,99450.0
2009-06-04 14:10:00,22.85,22.85,22.77,22.78,54150.0,13.3169,13.3169,13.2703,13.2761,54150.0
2009-06-04 14:15:00,22.78,22.81,22.75,22.75,80550.0,13.2761,13.2936,13.2587,13.2587,80550.0
2009-06-04 14:20:00,22.75,22.75,22.69,22.7,158100.0,13.2587,13.2587,13.2237,13.2295,158100.0
2009-06-04 14:25:00,22.7,22.81,22.69,22.8,71100.0,13.2295,13.2936,13.2237,13.2878,71100.0
2009-06-04 14:30:00,22.81,22.89,22.81,22.87,57750.0,13.2936,13.3403,13.2936,13.3286,57750.0
2009-06-04 14:35:00,22.87,22.87,22.77,22.8,64800.0,13.3286,13.3286,13.2703,13.2878,64800.0
2009-06-04 14:40:00,22.81,22.87,22.79,22.85,65400.0,13.2936,13.3286,13.282,13.3169,65400.0
2009-06-04 14:45:00,22.85,22.89,22.85,22.87,51750.0,13.3169,13.3403,13.3169,13.3286,51750.0
2009-06-04 14:50:00,22.88,22.9,22.81,22.83,46650.0,13.3344,13.3461,13.2936,13.3053,46650.0
2009-06-04 14:55:00,22.83,22.87,22.81,22.85,36150.0,13.3053,13.3286,13.2936,13.3169,36150.0
2009-06-04 15:00:00,22.85,22.87,22.8,22.81,51750.0,13.3169,13.3286,13.2878,13.2936,51750.0
2009-06-04 15:05:00,22.81,22.83,22.77,22.79,59100.0,13.2936,13.3053,13.2703,13.282,59100.0
2009-06-04 15:10:00,22.79,22.93,22.78,22.92,89250.0,13.282,13.3636,13.2761,13.3577,89250.0
2009-06-04 15:15:00,22.93,22.93,22.89,22.93,87000.0,13.3636,13.3636,13.3403,13.3636,87000.0
2009-06-04 15:20:00,22.93,22.98,22.93,22.97,103500.0,13.3636,13.3927,13.3636,13.3869,103500.0
2009-06-04 15:25:00,22.97,23.01,22.97,23.01,87150.0,13.3869,13.4102,13.3869,13.4102,87150.0
2009-06-04 15:30:00,23.01,23.07,22.99,23.05,130050.0,13.4102,13.4452,13.3985,13.4335,130050.0
2009-06-04 15:35:00,23.05,23.08,23.03,23.05,78750.0,13.4335,13.451,13.4218,13.4335,78750.0
2009-06-04 15:40:00,23.05,23.09,22.99,23.03,141600.0,13.4335,13.4568,13.3985,13.4218,141600.0
2009-06-04 15:45:00,23.03,23.1,23.01,23.02,175200.0,13.4218,13.4626,13.4102,13.416,175200.0
2009-06-04 15:50:00,23.02,23.15,23.02,23.03,289650.0,13.416,13.4918,13.416,13.4218,289650.0
2009-06-04 15:55:00,23.03,23.11,23.02,23.07,250500.0,13.4218,13.4685,13.416,13.4452,250500.0
2009-06-05 09:30:00,23.17,23.4,23.17,23.28,174900.0,13.5034,13.6375,13.5034,13.5675,174900.0
2009-06-05 09:35:00,23.26,23.43,23.26,23.38,158850.0,13.5559,13.655,13.5559,13.6258,158850.0
2009-06-05 09:40:00,23.34,23.41,23.13,23.25,56850.0,13.6025,13.6433,13.4801,13.5501,56850.0
2009-06-05 09:45:00,23.25,23.34,22.89,22.91,99900.0,13.5501,13.6025,13.3403,13.3519,99900.0
2009-06-05 09:50:00,22.89,23.07,22.84,23.01,103500.0,13.3403,13.4452,13.3111,13.4102,103500.0
2009-06-05 09:55:00,23.01,23.01,22.74,22.86,121050.0,13.4102,13.4102,13.2528,13.3228,121050.0
2009-06-05 10:00:00,22.87,22.87,22.71,22.79,108150.0,13.3286,13.3286,13.2353,13.282,108150.0
2009-06-05 10:05:00,22.8,22.8,22.51,22.57,229950.0,13.2878,13.2878,13.1188,13.1538,229950.0
2009-06-05 10:10:00,22.59,22.61,22.43,22.51,115650.0,13.1654,13.1771,13.0722,13.1188,115650.0
2009-06-05 10:15:00,22.52,22.56,22.46,22.49,83700.0,13.1246,13.1479,13.0896,13.1071,83700.0
2009-06-05 10:20:00,22.49,22.55,22.48,22.52,176100.0,13.1071,13.1421,13.1013,13.1246,176100.0
2009-06-05 10:25:00,22.52,22.63,22.5,22.58,127050.0,13.1246,13.1887,13.113,13.1596,127050.0
2009-06-05 10:30:00,22.57,22.67,22.54,22.65,75300.0,13.1538,13.212,13.1363,13.2004,75300.0
2009-06-05 10:35:00,22.65,22.89,22.65,22.8,94500.0,13.2004,13.3403,13.2004,13.2878,94500.0
2009-06-05 10:40:00,22.8,22.94,22.8,22.94,90150.0,13.2878,13.3694,13.2878,13.3694,90150.0
2009-06-05 10:45:00,22.9,22.94,22.85,22.89,41250.0,13.3461,13.3694,13.3169,13.3403,41250.0
2009-06-05 10:50:00,22.89,22.93,22.85,22.88,35400.0,13.3403,13.3636,13.3169,13.3344,35400.0
2009-06-05 10:55:00,22.89,22.97,22.85,22.96,53100.0,13.3403,13.3869,13.3169,13.381,53100.0
2009-06-05 11:00:00,22.96,23.09,22.96,23.05,78750.0,13.381,13.4568,13.381,13.4335,78750.0
2009-06-05 11:05:00,23.04,23.11,23.02,23.03,64950.0,13.4277,13.4685,13.416,13.4218,64950.0
2009-06-05 11:10:00,23.02,23.09,22.95,23.03,109800.0,13.416,13.4568,13.3752,13.4218,109800.0
2009-06-05 11:15:00,23.03,23.12,23.03,23.07,66600.0,13.4218,13.4743,13.4218,13.4452,66600.0
2009-06-05 11:20:00,23.08,23.1,23.01,23.01,53400.0,13.451,13.4626,13.4102,13.4102,53400.0
2009-06-05 11:25:00,23.01,23.04,22.92,22.94,49650.0,13.4102,13.4277,13.3577,13.3694,49650.0
2009-06-05 11:30:00,22.94,22.95,22.88,22.94,27750.0,13.3694,13.3752,13.3344,13.3694,27750.0
2009-06-05 11:35:00,22.93,22.93,22.85,22.88,47850.0,13.3636,13.3636,13.3169,13.3344,47850.0
2009-06-05 11:40:00,22.87,22.9,22.8,22.88,132150.0,13.3286,13.3461,13.2878,13.3344,132150.0
2009-06-05 11:45:00,22.89,22.94,22.87,22.91,107700.0,13.3403,13.3694,13.3286,13.3519,107700.0
2009-06-05 11:50:00,22.91,22.93,22.81,22.93,32250.0,13.3519,13.3636,13.2936,13.3636,32250.0
2009-06-05 11:55:00,22.93,22.96,22.89,22.89,71250.0,13.3636,13.381,13.3403,13.3403,71250.0
2009-06-05 12:00:00,22.89,22.93,22.87,22.89,130650.0,13.3403,13.3636,13.3286,13.3403,130650.0
2009-06-05 12:05:00,22.9,22.97,22.9,22.93,107100.0,13.3461,13.3869,13.3461,13.3636,107100.0
2009-06-05 12:10:00,22.93,22.94,22.88,22.9,68100.0,13.3636,13.3694,13.3344,13.3461,68100.0
2009-06-05 12:15:00,22.9,23.03,22.89,23.0,85650.0,13.3461,13.4218,13.3403,13.4044,85650.0
2009-06-05 12:20:00,23.0,23.0,22.92,22.95,46650.0,13.4044,13.4044,13.3577,13.3752,46650.0
2009-06-05 12:25:00,22.95,23.05,22.95,23.02,61350.0,13.3752,13.4335,13.3752,13.416,61350.0
2009-06-05 12:30:00,23.03,23.05,22.97,22.99,38250.0,13.4218,13.4335,13.3869,13.3985,38250.0
2009-06-05 12:35:00,22.99,23.08,22.99,23.08,214950.0,13.3985,13.451,13.3985,13.451,214950.0
2009-06-05 12:40:00,23.08,23.08,23.03,23.06,32250.0,13.451,13.451,13.4218,13.4393,32250.0
2009-06-05 12:45:00,23.05,23.07,23.01,23.05,32250.0,13.4335,13.4452,13.4102,13.4335,32250.0
2009-06-05 12:50:00,23.05,23.05,22.99,22.99,56700.0,13.4335,13.4335,13.3985,13.3985,56700.0
2009-06-05 12:55:00,22.98,23.01,22.95,23.0,54450.0,13.3927,13.4102,13.3752,13.4044,54450.0
2009-06-05 13:00:00,22.98,23.01,22.97,22.99,31800.0,13.3927,13.4102,13.3869,13.3985,31800.0
2009-06-05 13:05:00,22.99,22.99,22.95,22.95,13800.0,13.3985,13.3985,13.3752,13.3752,13800.0
2009-06-05 13:10:00,22.96,23.01,22.91,22.99,58350.0,13.381,13.4102,13.3519,13.3985,58350.0
2009-06-05 13:15:00,23.0,23.01,22.89,22.91,35250.0,13.4044,13.4102,13.3403,13.3519,35250.0
2009-06-05 13:20:00,22.9,22.93,22.83,22.87,42900.0,13.3461,13.3636,13.3053,13.3286,42900.0
2009-06-05 13:25:00,22.85,22.88,22.83,22.87,39150.0,13.3169,13.3344,13.3053,13.3286,39150.0
2009-06-05 13:30:00,22.87,22.9,22.87,22.89,16800.0,13.3286,13.3461,13.3286,13.3403,16800.0
2009-06-05 13:35:00,22.89,22.9,22.81,22.82,49200.0,13.3403,13.3461,13.2936,13.2995,49200.0
2009-06-05 13:40:00,22.82,22.89,22.81,22.86,56550.0,13.2995,13.3403,13.2936,13.3228,56550.0
2009-06-05 13:45:00,22.87,22.91,22.86,22.89,18750.0,13.3286,13.3519,13.3228,13.3403,18750.0
2009-06-05 13:50:00,22.9,22.9,22.86,22.87,21750.0,13.3461,13.3461,13.3228,13.3286,21750.0
2009-06-05 13:55:00,22.88,22.91,22.8,22.84,59700.0,13.3344,13.3519,13.2878,13.3111,59700.0
2009-06-05 14:00:00,22.83,22.88,22.77,22.78,47700.0,13.3053,13.3344,13.2703,13.2761,47700.0
2009-06-05 14:05:00,22.77,22.79,22.67,22.7,108600.0,13.2703,13.282,13.212,13.2295,108600.0
2009-06-05 14:10:00,22.7,22.73,22.67,22.69,53550.0,13.2295,13.247,13.212,13.2237,53550.0
2009-06-05 14:15:00,22.69,22.69,22.61,22.61,78750.0,13.2237,13.2237,13.1771,13.1771,78750.0
2009-06-05 14:20:00,22.61,22.68,22.54,22.67,81450.0,13.1771,13.2179,13.1363,13.212,81450.0
2009-06-05 14:25:00,22.67,22.69,22.6,22.6,40200.0,13.212,13.2237,13.1712,13.1712,40200.0
2009-06-05 14:30:00,22.61,22.61,22.54,22.55,55350.0,13.1771,13.1771,13.1363,13.1421,55350.0
2009-06-05 14:35:00,22.55,22.67,22.52,22.65,63300.0,13.1421,13.212,13.1246,13.2004,63300.0
2009-06-05 14:40:00,22.65,22.74,22.64,22.68,64350.0,13.2004,13.2528,13.1946,13.2179,64350.0
2009-06-05 14:45:00,22.69,22.71,22.67,22.7,58200.0,13.2237,13.2353,13.212,13.2295,58200.0
2009-06-05 14:50:00,22.71,22.73,22.69,22.7,34650.0,13.2353,13.247,13.2237,13.2295,34650.0
2009-06-05 14:55:00,22.7,22.76,22.7,22.73,63600.0,13.2295,13.2645,13.2295,13.247,63600.0
2009-06-05 15:00:00,22.73,22.73,22.66,22.71,58500.0,13.247,13.247,13.2062,13.2353,58500.0
2009-06-05 15:05:00,22.71,22.8,22.71,22.73,111450.0,13.2353,13.2878,13.2353,13.247,111450.0
2009-06-05 15:10:00,22.73,22.77,22.73,22.75,58650.0,13.247,13.2703,13.247,13.2587,58650.0
2009-06-05 15:15:00,22.75,22.75,22.69,22.73,51900.0,13.2587,13.2587,13.2237,13.247,51900.0
2009-06-05 15:20:00,22.73,22.77,22.69,22.75,81450.0,13.247,13.2703,13.2237,13.2587,81450.0
2009-06-05 15:25:00,22.75,22.77,22.66,22.66,56400.0,13.2587,13.2703,13.2062,13.2062,56400.0
2009-06-05 15:30:00,22.66,22.77,22.66,22.77,81750.0,13.2062,13.2703,13.2062,13.2703,81750.0
2009-06-05 15:35:00,22.76,22.82,22.76,22.79,108300.0,13.2645,13.2995,13.2645,13.282,108300.0
2009-06-05 15:40:00,22.79,22.84,22.67,22.73,113700.0,13.282,13.3111,13.212,13.247,113700.0
2009-06-05 15:45:00,22.72,22.75,22.61,22.64,134850.0,13.2412,13.2587,13.1771,13.1946,134850.0
2009-06-05 15:50:00,22.64,22.81,22.64,22.77,360750.0,13.1946,13.2936,13.1946,13.2703,360750.0
2009-06-05 15:55:00,22.77,22.81,22.75,22.8,438300.0,13.2703,13.2936,13.2587,13.2878,438300.0
2009-06-08 09:30:00,22.74,22.74,22.45,22.67,90000.0,13.2528,13.2528,13.0838,13.212,90000.0
2009-06-08 09:35:00,22.63,22.66,22.31,22.37,110550.0,13.1887,13.2062,13.0022,13.0372,110550.0
2009-06-08 09:40:00,22.36,22.45,22.29,22.31,124350.0,13.0314,13.0838,12.9906,13.0022,124350.0
2009-06-08 09:45:00,22.31,22.41,22.22,22.25,92550.0,13.0022,13.0605,12.9498,12.9673,92550.0
2009-06-08 09:50:00,22.26,22.31,22.21,22.29,168300.0,12.9731,13.0022,12.9439,12.9906,168300.0
2009-06-08 09:55:00,22.29,22.29,22.21,22.25,69750.0,12.9906,12.9906,12.9439,12.9673,69750.0
2009-06-08 10:00:00,22.25,22.34,22.18,22.33,86100.0,12.9673,13.0197,12.9265,13.0139,86100.0
2009-06-08 10:05:00,22.33,22.4,22.29,22.36,104100.0,13.0139,13.0547,12.9906,13.0314,104100.0
2009-06-08 10:10:00,22.36,22.39,22.21,22.23,148950.0,13.0314,13.0489,12.9439,12.9556,148950.0
2009-06-08 10:15:00,22.21,22.23,22.1,22.15,79500.0,12.9439,12.9556,12.8798,12.909,79500.0
2009-06-08 10:20:00,22.17,22.19,22.13,22.17,29250.0,12.9206,12.9323,12.8973,12.9206,29250.0
2009-06-08 10:25:00,22.18,22.21,22.14,22.17,82500.0,12.9265,12.9439,12.9032,12.9206,82500.0
2009-06-08 10:30:00,22.15,22.23,22.15,22.19,67350.0,12.909,12.9556,12.909,12.9323,67350.0
2009-06-08 10:35:00,22.21,22.31,22.19,22.29,34050.0,12.9439,13.0022,12.9323,12.9906,34050.0
2009-06-08 10:40:00,22.31,22.31,22.26,22.29,56700.0,13.0022,13.0022,12.9731,12.9906,56700.0
2009-06-08 10:45:00,22.3,22.31,22.23,22.23,44850.0,12.9964,13.0022,12.9556,12.9556,44850.0
2009-06-08 10:50:00,22.23,22.33,22.22,22.29,43200.0,12.9556,13.0139,12.9498,12.9906,43200.0
2009-06-08 10:55:00,22.29,22.29,22.22,22.23,22650.0,12.9906,12.9906,12.9498,12.9556,22650.0
2009-06-08 11:00:00,22.23,22.33,22.22,22.29,24600.0,12.9556,13.0139,12.9498,12.9906,24600.0
2009-06-08 11:05:00,22.29,22.35,22.25,22.26,32850.0,12.9906,13.0255,12.9673,12.9731,32850.0
2009-06-08 11:10:00,22.27,22.33,22.24,22.3,48450.0,12.9789,13.0139,12.9614,12.9964,48450.0
2009-06-08 11:15:00,22.3,22.37,22.29,22.36,38850.0,12.9964,13.0372,12.9906,13.0314,38850.0
2009-06-08 11:20:00,22.37,22.4,22.35,22.35,39750.0,13.0372,13.0547,13.0255,13.0255,39750.0
2009-06-08 11:25:00,22.35,22.37,22.21,22.23,35100.0,13.0255,13.0372,12.9439,12.9556,35100.0
2009-06-08 11:30:00,22.24,22.25,22.21,22.24,35550.0,12.9614,12.9673,12.9439,12.9614,35550.0
2009-06-08 11:35:00,22.25,22.28,22.23,22.28,26550.0,12.9673,12.9847,12.9556,12.9847,26550.0
2009-06-08 11:40:00,22.27,22.3,22.25,22.29,24150.0,12.9789,12.9964,12.9673,12.9906,24150.0
2009-06-08 11:45:00,22.29,22.31,22.23,22.25,17700.0,12.9906,13.0022,12.9556,12.9673,17700.0
2009-06-08 11:50:00,22.24,22.26,22.21,22.22,137850.0,12.9614,12.9731,12.9439,12.9498,137850.0
2009-06-08 11:55:00,22.22,22.29,22.22,22.29,120300.0,12.9498,12.9906,12.9498,12.9906,120300.0
2009-06-08 12:00:00,22.3,22.31,22.23,22.24,28050.0,12.9964,13.0022,12.9556,12.9614,28050.0
2009-06-08 12:05:00,22.24,22.25,22.23,22.25,138750.0,12.9614,12.9673,12.9556,12.9673,138750.0
2009-06-08 12:10:00,22.26,22.27,22.23,22.25,42900.0,12.9731,12.9789,12.9556,12.9673,42900.0
2009-06-08 12:15:00,22.25,22.25,22.21,22.25,19500.0,12.9673,12.9673,12.9439,12.9673,19500.0
2009-06-08 12:20:00,22.25,22.29,22.25,22.29,18450.0,12.9673,12.9906,12.9673,12.9906,18450.0
2009-06-08 12:25:00,22.28,22.33,22.28,22.32,19500.0,12.9847,13.0139,12.9847,13.0081,19500.0
2009-06-08 12:30:00,22.32,22.36,22.29,22.31,21450.0,13.0081,13.0314,12.9906,13.0022,21450.0
2009-06-08 12:35:00,22.29,22.41,22.29,22.41,35850.0,12.9906,13.0605,12.9906,13.0605,35850.0
2009-06-08 12:40:00,22.4,22.43,22.4,22.41,18750.0,13.0547,13.0722,13.0547,13.0605,18750.0
2009-06-08 12:45:00,22.41,22.41,22.37,22.38,32250.0,13.0605,13.0605,13.0372,13.043,32250.0
2009-06-08 12:50:00,22.38,22.39,22.37,22.39,8400.0,13.043,13.0489,13.0372,13.0489,8400.0
2009-06-08 12:55:00,22.39,22.43,22.36,22.43,22500.0,13.0489,13.0722,13.0314,13.0722,22500.0
2009-06-08 13:00:00,22.42,22.47,22.39,22.41,46050.0,13.0663,13.0955,13.0489,13.0605,46050.0
2009-06-08 13:05:00,22.4,22.49,22.4,22.49,21150.0,13.0547,13.1071,13.0547,13.1071,21150.0
2009-06-08 13:10:00,22.49,22.49,22.43,22.44,16200.0,13.1071,13.1071,13.0722,13.078,16200.0
2009-06-08 13:15:00,22.43,22.49,22.43,22.48,22800.0,13.0722,13.1071,13.0722,13.1013,22800.0
2009-06-08 13:20:00,22.48,22.53,22.45,22.51,37350.0,13.1013,13.1304,13.0838,13.1188,37350.0
2009-06-08 13:25:00,22.51,22.51,22.46,22.49,41100.0,13.1188,13.1188,13.0896,13.1071,41100.0
2009-06-08 13:30:00,22.49,22.51,22.47,22.5,22500.0,13.1071,13.1188,13.0955,13.113,22500.0
2009-06-08 13:35:00,22.51,22.54,22.5,22.53,31650.0,13.1188,13.1363,13.113,13.1304,31650.0
2009-06-08 13:40:00,22.52,22.57,22.49,22.57,29100.0,13.1246,13.1538,13.1071,13.1538,29100.0
2009-06-08 13:45:00,22.58,22.67,22.58,22.65,57450.0,13.1596,13.212,13.1596,13.2004,57450.0
2009-06-08 13:50:00,22.64,22.64,22.56,22.58,23250.0,13.1946,13.1946,13.1479,13.1596,23250.0
2009-06-08 13:55:00,22.57,22.59,22.56,22.57,6000.0,13.1538,13.1654,13.1479,13.1538,6000.0
2009-06-08 14:00:00,22.58,22.6,22.55,22.57,23100.0,13.1596,13.1712,13.1421,13.1538,23100.0
2009-06-08 14:05:00,22.58,22.59,22.51,22.53,15300.0,13.1596,13.1654,13.1188,13.1304,15300.0
2009-06-08 14:10:00,22.54,22.55,22.51,22.51,19650.0,13.1363,13.1421,13.1188,13.1188,19650.0
2009-06-08 14:15:00,22.52,22.53,22.5,22.52,23550.0,13.1246,13.1304,13.113,13.1246,23550.0
2009-06-08 14:20:00,22.51,22.54,22.49,22.53,36750.0,13.1188,13.1363,13.1071,13.1304,36750.0
2009-06-08 14:25:00,22.51,22.53,22.5,22.53,23700.0,13.1188,13.1304,13.113,13.1304,23700.0
2009-06-08 14:30:00,22.53,22.59,22.53,22.54,34050.0,13.1304,13.1654,13.1304,13.1363,34050.0
2009-06-08 14:35:00,22.54,22.63,22.54,22.61,30600.0,13.1363,13.1887,13.1363,13.1771,30600.0
2009-06-08 14:40:00,22.62,22.62,22.55,22.56,48000.0,13.1829,13.1829,13.1421,13.1479,48000.0
2009-06-08 14:45:00,22.55,22.62,22.54,22.61,66900.0,13.1421,13.1829,13.1363,13.1771,66900.0
2009-06-08 14:50:00,22.63,22.65,22.61,22.63,55200.0,13.1887,13.2004,13.1771,13.1887,55200.0
2009-06-08 14:55:00,22.64,22.7,22.64,22.67,40350.0,13.1946,13.2295,13.1946,13.212,40350.0
2009-06-08 15:00:00,22.67,22.73,22.67,22.7,49800.0,13.212,13.247,13.212,13.2295,49800.0
2009-06-08 15:05:00,22.71,22.73,22.66,22.72,62700.0,13.2353,13.247,13.2062,13.2412,62700.0
2009-06-08 15:10:00,22.71,22.75,22.69,22.7,50250.0,13.2353,13.2587,13.2237,13.2295,50250.0
2009-06-08 15:15:00,22.71,22.79,22.69,22.78,70950.0,13.2353,13.282,13.2237,13.2761,70950.0
2009-06-08 15:20:00,22.78,23.01,22.78,22.95,182700.0,13.2761,13.4102,13.2761,13.3752,182700.0
2009-06-08 15:25:00,22.95,22.99,22.93,22.96,97200.0,13.3752,13.3985,13.3636,13.381,97200.0
2009-06-08 15:30:00,22.97,23.13,22.97,23.09,228000.0,13.3869,13.4801,13.3869,13.4568,228000.0
2009-06-08 15:35:00,23.09,23.15,23.04,23.07,245250.0,13.4568,13.4918,13.4277,13.4452,245250.0
2009-06-08 15:40:00,23.07,23.11,23.01,23.09,216000.0,13.4452,13.4685,13.4102,13.4568,216000.0
2009-06-08 15:45:00,23.09,23.13,23.03,23.03,168750.0,13.4568,13.4801,13.4218,13.4218,168750.0
2009-06-08 15:50:00,23.04,23.06,22.97,23.01,228000.0,13.4277,13.4393,13.3869,13.4102,228000.0
2009-06-08 15:55:00,23.01,23.07,22.96,22.96,207300.0,13.4102,13.4452,13.381,13.381,207300.0
2009-06-09 09:30:00,22.49,22.65,22.35,22.65,289650.0,13.1071,13.2004,13.0255,13.2004,289650.0
2009-06-09 09:35:00,22.65,22.87,22.54,22.65,262200.0,13.2004,13.3286,13.1363,13.2004,262200.0
2009-06-09 09:40:00,22.65,22.77,22.57,22.71,146400.0,13.2004,13.2703,13.1538,13.2353,146400.0
2009-06-09 09:45:00,22.7,22.79,22.66,22.72,111300.0,13.2295,13.282,13.2062,13.2412,111300.0
2009-06-09 09:50:00,22.73,22.74,22.59,22.74,69300.0,13.247,13.2528,13.1654,13.2528,69300.0
2009-06-09 09:55:00,22.73,22.73,22.43,22.47,157800.0,13.247,13.247,13.0722,13.0955,157800.0
2009-06-09 10:00:00,22.47,22.56,22.29,22.31,208650.0,13.0955,13.1479,12.9906,13.0022,208650.0
2009-06-09 10:05:00,22.31,22.43,22.31,22.41,122700.0,13.0022,13.0722,13.0022,13.0605,122700.0
2009-06-09 10:10:00,22.41,22.57,22.38,22.53,83100.0,13.0605,13.1538,13.043,13.1304,83100.0
2009-06-09 10:15:00,22.53,22.58,22.47,22.54,72300.0,13.1304,13.1596,13.0955,13.1363,72300.0
2009-06-09 10:20:00,22.53,22.59,22.48,22.55,159150.0,13.1304,13.1654,13.1013,13.1421,159150.0
2009-06-09 10:25:00,22.55,22.55,22.4,22.41,77400.0,13.1421,13.1421,13.0547,13.0605,77400.0
2009-06-09 10:30:00,22.41,22.46,22.37,22.43,69000.0,13.0605,13.0896,13.0372,13.0722,69000.0
2009-06-09 10:35:00,22.45,22.45,22.39,22.43,145500.0,13.0838,13.0838,13.0489,13.0722,145500.0
2009-06-09 10:40:00,22.43,22.59,22.41,22.51,151350.0,13.0722,13.1654,13.0605,13.1188,151350.0
2009-06-09 10:45:00,22.51,22.57,22.39,22.39,54450.0,13.1188,13.1538,13.0489,13.0489,54450.0
2009-06-09 10:50:00,22.39,22.43,22.36,22.43,118350.0,13.0489,13.0722,13.0314,13.0722,118350.0
2009-06-09 10:55:00,22.43,22.45,22.39,22.43,118500.0,13.0722,13.0838,13.0489,13.0722,118500.0
2009-06-09 11:00:00,22.43,22.43,22.25,22.25,140550.0,13.0722,13.0722,12.9673,12.9673,140550.0
2009-06-09 11:05:00,22.26,22.31,22.23,22.31,86700.0,12.9731,13.0022,12.9556,13.0022,86700.0
2009-06-09 11:10:00,22.3,22.31,22.28,22.31,35700.0,12.9964,13.0022,12.9847,13.0022,35700.0
2009-06-09 11:15:00,22.31,22.39,22.31,22.37,52650.0,13.0022,13.0489,13.0022,13.0372,52650.0
2009-06-09 11:20:00,22.37,22.46,22.35,22.45,108000.0,13.0372,13.0896,13.0255,13.0838,108000.0
2009-06-09 11:25:00,22.46,22.46,22.37,22.37,114150.0,13.0896,13.0896,13.0372,13.0372,114150.0
2009-06-09 11:30:00,22.37,22.47,22.37,22.45,60000.0,13.0372,13.0955,13.0372,13.0838,60000.0
2009-06-09 11:35:00,22.44,22.45,22.41,22.44,44250.0,13.078,13.0838,13.0605,13.078,44250.0
2009-06-09 11:40:00,22.43,22.48,22.39,22.47,49050.0,13.0722,13.1013,13.0489,13.0955,49050.0
2009-06-09 11:45:00,22.47,22.49,22.43,22.45,89550.0,13.0955,13.1071,13.0722,13.0838,89550.0
2009-06-09 11:50:00,22.45,22.45,22.37,22.39,45000.0,13.0838,13.0838,13.0372,13.0489,45000.0
2009-06-09 11:55:00,22.38,22.39,22.37,22.37,12150.0,13.043,13.0489,13.0372,13.0372,12150.0
2009-06-09 12:00:00,22.38,22.39,22.35,22.37,20700.0,13.043,13.0489,13.0255,13.0372,20700.0
2009-06-09 12:05:00,22.37,22.43,22.37,22.41,33000.0,13.0372,13.0722,13.0372,13.0605,33000.0
2009-06-09 12:10:00,22.41,22.41,22.35,22.35,43800.0,13.0605,13.0605,13.0255,13.0255,43800.0
2009-06-09 12:15:00,22.35,22.41,22.35,22.41,30150.0,13.0255,13.0605,13.0255,13.0605,30150.0
2009-06-09 12:20:00,22.41,22.51,22.41,22.48,34500.0,13.0605,13.1188,13.0605,13.1013,34500.0
2009-06-09 12:25:00,22.48,22.59,22.48,22.58,39300.0,13.1013,13.1654,13.1013,13.1596,39300.0
2009-06-09 12:30:00,22.58,22.62,22.55,22.62,37800.0,13.1596,13.1829,13.1421,13.1829,37800.0
2009-06-09 12:35:00,22.63,22.65,22.6,22.63,28650.0,13.1887,13.2004,13.1712,13.1887,28650.0
2009-06-09 12:40:00,22.64,22.64,22.52,22.53,41550.0,13.1946,13.1946,13.1246,13.1304,41550.0
2009-06-09 12:45:00,22.53,22.65,22.53,22.61,32850.0,13.1304,13.2004,13.1304,13.1771,32850.0
2009-06-09 12:50:00,22.61,22.65,22.6,22.63,36900.0,13.1771,13.2004,13.1712,13.1887,36900.0
2009-06-09 12:55:00,22.63,22.63,22.61,22.63,10200.0,13.1887,13.1887,13.1771,13.1887,10200.0
2009-06-09 13:00:00,22.63,22.69,22.63,22.66,28800.0,13.1887,13.2237,13.1887,13.2062,28800.0
2009-06-09 13:05:00,22.66,22.67,22.58,22.62,41700.0,13.2062,13.212,13.1596,13.1829,41700.0
2009-06-09 13:10:00,22.62,22.63,22.53,22.62,55650.0,13.1829,13.1887,13.1304,13.1829,55650.0
2009-06-09 13:15:00,22.63,22.63,22.61,22.62,20700.0,13.1887,13.1887,13.1771,13.1829,20700.0
2009-06-09 13:20:00,22.62,22.65,22.6,22.61,29850.0,13.1829,13.2004,13.1712,13.1771,29850.0
2009-06-09 13:25:00,22.61,22.66,22.61,22.65,25200.0,13.1771,13.2062,13.1771,13.2004,25200.0
2009-06-09 13:30:00,22.64,22.64,22.59,22.6,27750.0,13.1946,13.1946,13.1654,13.1712,27750.0
2009-06-09 13:35:00,22.61,22.65,22.58,22.64,48000.0,13.1771,13.2004,13.1596,13.1946,48000.0
2009-06-09 13:40:00,22.64,22.65,22.61,22.61,31650.0,13.1946,13.2004,13.1771,13.1771,31650.0
2009-06-09 13:45:00,22.62,22.63,22.61,22.61,14850.0,13.1829,13.1887,13.1771,13.1771,14850.0
2009-06-09 13:50:00,22.6,22.71,22.6,22.71,20550.0,13.1712,13.2353,13.1712,13.2353,20550.0
2009-06-09 13:55:00,22.71,22.78,22.71,22.78,31650.0,13.2353,13.2761,13.2353,13.2761,31650.0
2009-06-09 14:00:00,22.78,22.79,22.74,22.75,29850.0,13.2761,13.282,13.2528,13.2587,29850.0
2009-06-09 14:05:00,22.76,22.8,22.75,22.77,28200.0,13.2645,13.2878,13.2587,13.2703,28200.0
2009-06-09 14:10:00,22.77,22.77,22.73,22.74,17250.0,13.2703,13.2703,13.247,13.2528,17250.0
2009-06-09 14:15:00,22.75,22.81,22.74,22.81,29850.0,13.2587,13.2936,13.2528,13.2936,29850.0
2009-06-09 14:20:00,22.82,22.85,22.76,22.76,33900.0,13.2995,13.3169,13.2645,13.2645,33900.0
2009-06-09 14:25:00,22.76,22.8,22.74,22.79,22800.0,13.2645,13.2878,13.2528,13.282,22800.0
2009-06-09 14:30:00,22.81,22.87,22.79,22.83,46200.0,13.2936,13.3286,13.282,13.3053,46200.0
2009-06-09 14:35:00,22.84,22.86,22.79,22.81,15300.0,13.3111,13.3228,13.282,13.2936,15300.0
2009-06-09 14:40:00,22.8,22.87,22.77,22.79,33000.0,13.2878,13.3286,13.2703,13.282,33000.0
2009-06-09 14:45:00,22.79,22.79,22.75,22.77,30150.0,13.282,13.282,13.2587,13.2703,30150.0
2009-06-09 14:50:00,22.77,22.79,22.73,22.73,22050.0,13.2703,13.282,13.247,13.247,22050.0
2009-06-09 14:55:00,22.73,22.79,22.68,22.78,55200.0,13.247,13.282,13.2179,13.2761,55200.0
2009-06-09 15:00:00,22.78,22.83,22.74,22.74,41100.0,13.2761,13.3053,13.2528,13.2528,41100.0
2009-06-09 15:05:00,22.73,22.77,22.73,22.73,23850.0,13.247,13.2703,13.247,13.247,23850.0
2009-06-09 15:10:00,22.74,22.77,22.7,22.73,38400.0,13.2528,13.2703,13.2295,13.247,38400.0
2009-06-09 15:15:00,22.73,22.77,22.69,22.76,32250.0,13.247,13.2703,13.2237,13.2645,32250.0
2009-06-09 15:20:00,22.76,22.77,22.69,22.71,32850.0,13.2645,13.2703,13.2237,13.2353,32850.0
2009-06-09 15:25:00,22.72,22.75,22.71,22.73,32700.0,13.2412,13.2587,13.2353,13.247,32700.0
2009-06-09 15:30:00,22.73,22.77,22.69,22.75,78900.0,13.247,13.2703,13.2237,13.2587,78900.0
2009-06-09 15:35:00,22.76,22.83,22.76,22.79,68550.0,13.2645,13.3053,13.2645,13.282,68550.0
2009-06-09 15:40:00,22.78,22.79,22.73,22.78,45150.0,13.2761,13.282,13.247,13.2761,45150.0
2009-06-09 15:45:00,22.79,22.79,22.69,22.73,70650.0,13.282,13.282,13.2237,13.247,70650.0
2009-06-09 15:50:00,22.74,22.81,22.74,22.78,149400.0,13.2528,13.2936,13.2528,13.2761,149400.0
2009-06-09 15:55:00,22.78,22.82,22.73,22.76,269850.0,13.2761,13.2995,13.247,13.2645,269850.0
2009-06-10 09:30:00,23.01,23.29,23.01,23.14,114750.0,13.4102,13.5734,13.4102,13.486,114750.0
2009-06-10 09:35:00,23.15,23.32,23.14,23.25,111750.0,13.4918,13.5909,13.486,13.5501,111750.0
2009-06-10 09:40:00,23.27,23.29,23.08,23.08,52650.0,13.5617,13.5734,13.451,13.451,52650.0
2009-06-10 09:45:00,23.09,23.12,23.01,23.01,181350.0,13.4568,13.4743,13.4102,13.4102,181350.0
2009-06-10 09:50:00,23.01,23.07,22.91,22.92,71550.0,13.4102,13.4452,13.3519,13.3577,71550.0
2009-06-10 09:55:00,22.93,22.98,22.91,22.97,94200.0,13.3636,13.3927,13.3519,13.3869,94200.0
2009-06-10 10:00:00,22.97,23.01,22.72,22.73,121200.0,13.3869,13.4102,13.2412,13.247,121200.0
2009-06-10 10:05:00,22.72,22.74,22.68,22.69,131100.0,13.2412,13.2528,13.2179,13.2237,131100.0
2009-06-10 10:10:00,22.71,22.72,22.54,22.56,67350.0,13.2353,13.2412,13.1363,13.1479,67350.0
2009-06-10 10:15:00,22.56,22.63,22.55,22.63,57300.0,13.1479,13.1887,13.1421,13.1887,57300.0
2009-06-10 10:20:00,22.64,22.73,22.62,22.7,177300.0,13.1946,13.247,13.1829,13.2295,177300.0
2009-06-10 10:25:00,22.7,22.78,22.7,22.74,60750.0,13.2295,13.2761,13.2295,13.2528,60750.0
2009-06-10 10:30:00,22.74,22.78,22.69,22.75,22200.0,13.2528,13.2761,13.2237,13.2587,22200.0
2009-06-10 10:35:00,22.74,22.81,22.69,22.7,23550.0,13.2528,13.2936,13.2237,13.2295,23550.0
2009-06-10 10:40:00,22.7,22.71,22.67,22.7,41850.0,13.2295,13.2353,13.212,13.2295,41850.0
2009-06-10 10:45:00,22.69,22.69,22.53,22.53,60150.0,13.2237,13.2237,13.1304,13.1304,60150.0
2009-06-10 10:50:00,22.54,22.61,22.54,22.61,31500.0,13.1363,13.1771,13.1363,13.1771,31500.0
2009-06-10 10:55:00,22.6,22.63,22.56,22.58,21900.0,13.1712,13.1887,13.1479,13.1596,21900.0
2009-06-10 11:00:00,22.59,22.59,22.51,22.59,36600.0,13.1654,13.1654,13.1188,13.1654,36600.0
2009-06-10 11:05:00,22.58,22.61,22.52,22.56,28050.0,13.1596,13.1771,13.1246,13.1479,28050.0
2009-06-10 11:10:00,22.54,22.59,22.51,22.51,42450.0,13.1363,13.1654,13.1188,13.1188,42450.0
2009-06-10 11:15:00,22.51,22.51,22.4,22.42,71400.0,13.1188,13.1188,13.0547,13.0663,71400.0
2009-06-10 11:20:00,22.41,22.46,22.39,22.43,67200.0,13.0605,13.0896,13.0489,13.0722,67200.0
2009-06-10 11:25:00,22.43,22.44,22.39,22.41,116700.0,13.0722,13.078,13.0489,13.0605,116700.0
2009-06-10 11:30:00,22.41,22.43,22.41,22.42,25650.0,13.0605,13.0722,13.0605,13.0663,25650.0
2009-06-10 11:35:00,22.41,22.43,22.38,22.4,61350.0,13.0605,13.0722,13.043,13.0547,61350.0
2009-06-10 11:40:00,22.41,22.47,22.39,22.43,83100.0,13.0605,13.0955,13.0489,13.0722,83100.0
2009-06-10 11:45:00,22.43,22.45,22.4,22.43,34800.0,13.0722,13.0838,13.0547,13.0722,34800.0
2009-06-10 11:50:00,22.44,22.44,22.39,22.41,81750.0,13.078,13.078,13.0489,13.0605,81750.0
2009-06-10 11:55:00,22.41,22.45,22.41,22.43,34350.0,13.0605,13.0838,13.0605,13.0722,34350.0
2009-06-10 12:00:00,22.43,22.49,22.42,22.47,35550.0,13.0722,13.1071,13.0663,13.0955,35550.0
2009-06-10 12:05:00,22.47,22.47,22.43,22.44,50850.0,13.0955,13.0955,13.0722,13.078,50850.0
2009-06-10 12:10:00,22.45,22.51,22.44,22.51,31050.0,13.0838,13.1188,13.078,13.1188,31050.0
2009-06-10 12:15:00,22.51,22.56,22.49,22.53,57450.0,13.1188,13.1479,13.1071,13.1304,57450.0
2009-06-10 12:20:00,22.53,22.56,22.47,22.49,42150.0,13.1304,13.1479,13.0955,13.1071,42150.0
2009-06-10 12:25:00,22.5,22.56,22.48,22.54,30750.0,13.113,13.1479,13.1013,13.1363,30750.0
2009-06-10 12:30:00,22.55,22.56,22.47,22.52,24150.0,13.1421,13.1479,13.0955,13.1246,24150.0
2009-06-10 12:35:00,22.52,22.52,22.48,22.49,40500.0,13.1246,13.1246,13.1013,13.1071,40500.0
2009-06-10 12:40:00,22.49,22.5,22.45,22.46,52200.0,13.1071,13.113,13.0838,13.0896,52200.0
2009-06-10 12:45:00,22.46,22.51,22.45,22.47,63450.0,13.0896,13.1188,13.0838,13.0955,63450.0
2009-06-10 12:50:00,22.47,22.5,22.47,22.49,23550.0,13.0955,13.113,13.0955,13.1071,23550.0
2009-06-10 12:55:00,22.49,22.5,22.47,22.49,23400.0,13.1071,13.113,13.0955,13.1071,23400.0
2009-06-10 13:00:00,22.49,22.49,22.33,22.33,61650.0,13.1071,13.1071,13.0139,13.0139,61650.0
2009-06-10 13:05:00,22.33,22.33,22.22,22.26,38400.0,13.0139,13.0139,12.9498,12.9731,38400.0
2009-06-10 13:10:00,22.27,22.3,22.25,22.27,31050.0,12.9789,12.9964,12.9673,12.9789,31050.0
2009-06-10 13:15:00,22.26,22.27,22.21,22.23,45600.0,12.9731,12.9789,12.9439,12.9556,45600.0
2009-06-10 13:20:00,22.23,22.24,22.21,22.21,43200.0,12.9556,12.9614,12.9439,12.9439,43200.0
2009-06-10 13:25:00,22.21,22.22,22.17,22.18,45600.0,12.9439,12.9498,12.9206,12.9265,45600.0
2009-06-10 13:30:00,22.18,22.2,22.15,22.18,16500.0,12.9265,12.9381,12.909,12.9265,16500.0
2009-06-10 13:35:00,22.18,22.18,22.12,22.12,46050.0,12.9265,12.9265,12.8915,12.8915,46050.0
2009-06-10 13:40:00,22.11,22.14,22.06,22.07,44550.0,12.8857,12.9032,12.8565,12.8624,44550.0
2009-06-10 13:45:00,22.09,22.09,22.05,22.07,28050.0,12.874,12.874,12.8507,12.8624,28050.0
2009-06-10 13:50:00,22.07,22.09,22.05,22.05,56550.0,12.8624,12.874,12.8507,12.8507,56550.0
2009-06-10 13:55:00,22.05,22.09,22.05,22.07,45750.0,12.8507,12.874,12.8507,12.8624,45750.0
2009-06-10 14:00:00,22.07,22.1,22.03,22.09,55800.0,12.8624,12.8798,12.839,12.874,55800.0
2009-06-10 14:05:00,22.08,22.11,22.03,22.11,63150.0,12.8682,12.8857,12.839,12.8857,63150.0
2009-06-10 14:10:00,22.11,22.21,22.1,22.19,68400.0,12.8857,12.9439,12.8798,12.9323,68400.0
2009-06-10 14:15:00,22.2,22.23,22.18,22.23,19200.0,12.9381,12.9556,12.9265,12.9556,19200.0
2009-06-10 14:20:00,22.25,22.28,22.22,22.24,41400.0,12.9673,12.9847,12.9498,12.9614,41400.0
2009-06-10 14:25:00,22.23,22.3,22.21,22.26,51150.0,12.9556,12.9964,12.9439,12.9731,51150.0
2009-06-10 14:30:00,22.25,22.26,22.21,22.25,33600.0,12.9673,12.9731,12.9439,12.9673,33600.0
2009-06-10 14:35:00,22.26,22.35,22.26,22.32,115800.0,12.9731,13.0255,12.9731,13.0081,115800.0
2009-06-10 14:40:00,22.32,22.35,22.29,22.32,55200.0,13.0081,13.0255,12.9906,13.0081,55200.0
2009-06-10 14:45:00,22.33,22.4,22.33,22.4,51900.0,13.0139,13.0547,13.0139,13.0547,51900.0
2009-06-10 14:50:00,22.41,22.41,22.36,22.37,79800.0,13.0605,13.0605,13.0314,13.0372,79800.0
2009-06-10 14:55:00,22.38,22.43,22.36,22.37,56550.0,13.043,13.0722,13.0314,13.0372,56550.0
2009-06-10 15:00:00,22.38,22.39,22.35,22.37,35250.0,13.043,13.0489,13.0255,13.0372,35250.0
2009-06-10 15:05:00,22.37,22.37,22.29,22.29,38250.0,13.0372,13.0372,12.9906,12.9906,38250.0
2009-06-10 15:10:00,22.29,22.33,22.29,22.29,38250.0,12.9906,13.0139,12.9906,12.9906,38250.0
2009-06-10 15:15:00,22.3,22.32,22.22,22.25,79950.0,12.9964,13.0081,12.9498,12.9673,79950.0
2009-06-10 15:20:00,22.25,22.33,22.24,22.26,67350.0,12.9673,13.0139,12.9614,12.9731,67350.0
2009-06-10 15:25:00,22.26,22.27,22.19,22.21,139200.0,12.9731,12.9789,12.9323,12.9439,139200.0
2009-06-10 15:30:00,22.21,22.33,22.2,22.32,197400.0,12.9439,13.0139,12.9381,13.0081,197400.0
2009-06-10 15:35:00,22.32,22.37,22.29,22.3,194700.0,13.0081,13.0372,12.9906,12.9964,194700.0
2009-06-10 15:40:00,22.3,22.31,22.25,22.31,204300.0,12.9964,13.0022,12.9673,13.0022,204300.0
2009-06-10 15:45:00,22.31,22.39,22.31,22.34,211050.0,13.0022,13.0489,13.0022,13.0197,211050.0
2009-06-10 15:50:00,22.34,22.44,22.27,22.41,225750.0,13.0197,13.078,12.9789,13.0605,225750.0
2009-06-10 15:55:00,22.41,22.48,22.37,22.4,331500.0,13.0605,13.1013,13.0372,13.0547,331500.0
2009-06-11 09:30:00,22.78,22.78,22.42,22.51,92250.0,13.2761,13.2761,13.0663,13.1188,92250.0
2009-06-11 09:35:00,22.51,22.56,22.4,22.47,68100.0,13.1188,13.1479,13.0547,13.0955,68100.0
2009-06-11 09:40:00,22.49,22.51,22.41,22.49,41400.0,13.1071,13.1188,13.0605,13.1071,41400.0
2009-06-11 09:45:00,22.5,22.7,22.5,22.63,75600.0,13.113,13.2295,13.113,13.1887,75600.0
2009-06-11 09:50:00,22.65,22.74,22.65,22.73,40800.0,13.2004,13.2528,13.2004,13.247,40800.0
2009-06-11 09:55:00,22.73,22.75,22.67,22.72,90450.0,13.247,13.2587,13.212,13.2412,90450.0
2009-06-11 10:00:00,22.72,22.75,22.67,22.73,81450.0,13.2412,13.2587,13.212,13.247,81450.0
2009-06-11 10:05:00,22.74,22.83,22.71,22.78,69600.0,13.2528,13.3053,13.2353,13.2761,69600.0
2009-06-11 10:10:00,22.77,22.81,22.77,22.79,55500.0,13.2703,13.2936,13.2703,13.282,55500.0
2009-06-11 10:15:00,22.79,22.86,22.75,22.81,73800.0,13.282,13.3228,13.2587,13.2936,73800.0
2009-06-11 10:20:00,22.83,22.83,22.71,22.76,34800.0,13.3053,13.3053,13.2353,13.2645,34800.0
2009-06-11 10:25:00,22.76,22.76,22.71,22.73,25350.0,13.2645,13.2645,13.2353,13.247,25350.0
2009-06-11 10:30:00,22.73,22.73,22.63,22.64,49650.0,13.247,13.247,13.1887,13.1946,49650.0
2009-06-11 10:35:00,22.63,22.64,22.57,22.59,24150.0,13.1887,13.1946,13.1538,13.1654,24150.0
2009-06-11 10:40:00,22.6,22.71,22.59,22.69,129300.0,13.1712,13.2353,13.1654,13.2237,129300.0
2009-06-11 10:45:00,22.69,22.72,22.67,22.72,34050.0,13.2237,13.2412,13.212,13.2412,34050.0
2009-06-11 10:50:00,22.73,22.79,22.69,22.73,87750.0,13.247,13.282,13.2237,13.247,87750.0
2009-06-11 10:55:00,22.73,22.77,22.69,22.69,31200.0,13.247,13.2703,13.2237,13.2237,31200.0
2009-06-11 11:00:00,22.68,22.69,22.65,22.69,30750.0,13.2179,13.2237,13.2004,13.2237,30750.0
2009-06-11 11:05:00,22.67,22.72,22.64,22.66,22200.0,13.212,13.2412,13.1946,13.2062,22200.0
2009-06-11 11:10:00,22.66,22.71,22.65,22.66,31200.0,13.2062,13.2353,13.2004,13.2062,31200.0
2009-06-11 11:15:00,22.67,22.77,22.65,22.77,52650.0,13.212,13.2703,13.2004,13.2703,52650.0
2009-06-11 11:20:00,22.77,22.8,22.76,22.77,67350.0,13.2703,13.2878,13.2645,13.2703,67350.0
2009-06-11 11:25:00,22.77,22.85,22.76,22.83,115650.0,13.2703,13.3169,13.2645,13.3053,115650.0
2009-06-11 11:30:00,22.84,22.84,22.75,22.75,25200.0,13.3111,13.3111,13.2587,13.2587,25200.0
2009-06-11 11:35:00,22.75,22.77,22.71,22.77,19800.0,13.2587,13.2703,13.2353,13.2703,19800.0
2009-06-11 11:40:00,22.76,22.79,22.69,22.73,38550.0,13.2645,13.282,13.2237,13.247,38550.0
2009-06-11 11:45:00,22.73,22.75,22.72,22.73,90300.0,13.247,13.2587,13.2412,13.247,90300.0
2009-06-11 11:50:00,22.73,22.75,22.71,22.75,33450.0,13.247,13.2587,13.2353,13.2587,33450.0
2009-06-11 11:55:00,22.75,22.79,22.72,22.72,28650.0,13.2587,13.282,13.2412,13.2412,28650.0
2009-06-11 12:00:00,22.72,22.72,22.65,22.72,63000.0,13.2412,13.2412,13.2004,13.2412,63000.0
2009-06-11 12:05:00,22.72,22.72,22.63,22.67,106050.0,13.2412,13.2412,13.1887,13.212,106050.0
2009-06-11 12:10:00,22.67,22.67,22.56,22.59,32250.0,13.212,13.212,13.1479,13.1654,32250.0
2009-06-11 12:15:00,22.59,22.59,22.53,22.57,60900.0,13.1654,13.1654,13.1304,13.1538,60900.0
2009-06-11 12:20:00,22.57,22.61,22.56,22.6,24900.0,13.1538,13.1771,13.1479,13.1712,24900.0
2009-06-11 12:25:00,22.6,22.6,22.55,22.56,25950.0,13.1712,13.1712,13.1421,13.1479,25950.0
2009-06-11 12:30:00,22.57,22.65,22.55,22.65,54750.0,13.1538,13.2004,13.1421,13.2004,54750.0
2009-06-11 12:35:00,22.65,22.65,22.59,22.6,48750.0,13.2004,13.2004,13.1654,13.1712,48750.0
2009-06-11 12:40:00,22.6,22.66,22.56,22.65,91200.0,13.1712,13.2062,13.1479,13.2004,91200.0
2009-06-11 12:45:00,22.65,22.68,22.65,22.66,26250.0,13.2004,13.2179,13.2004,13.2062,26250.0
2009-06-11 12:50:00,22.65,22.69,22.63,22.65,39900.0,13.2004,13.2237,13.1887,13.2004,39900.0
2009-06-11 12:55:00,22.68,22.77,22.67,22.77,132150.0,13.2179,13.2703,13.212,13.2703,132150.0
2009-06-11 13:00:00,22.77,22.87,22.73,22.77,72600.0,13.2703,13.3286,13.247,13.2703,72600.0
2009-06-11 13:05:00,22.77,22.81,22.75,22.77,40800.0,13.2703,13.2936,13.2587,13.2703,40800.0
2009-06-11 13:10:00,22.77,22.82,22.74,22.74,35700.0,13.2703,13.2995,13.2528,13.2528,35700.0
2009-06-11 13:15:00,22.74,22.8,22.74,22.77,45450.0,13.2528,13.2878,13.2528,13.2703,45450.0
2009-06-11 13:20:00,22.77,22.85,22.77,22.84,124650.0,13.2703,13.3169,13.2703,13.3111,124650.0
2009-06-11 13:25:00,22.84,22.93,22.81,22.93,183450.0,13.3111,13.3636,13.2936,13.3636,183450.0
2009-06-11 13:30:00,22.93,22.97,22.89,22.93,109650.0,13.3636,13.3869,13.3403,13.3636,109650.0
2009-06-11 13:35:00,22.93,22.93,22.88,22.9,37200.0,13.3636,13.3636,13.3344,13.3461,37200.0
2009-06-11 13:40:00,22.9,22.9,22.84,22.86,20550.0,13.3461,13.3461,13.3111,13.3228,20550.0
2009-06-11 13:45:00,22.86,22.94,22.86,22.9,44700.0,13.3228,13.3694,13.3228,13.3461,44700.0
2009-06-11 13:50:00,22.89,22.89,22.81,22.83,30300.0,13.3403,13.3403,13.2936,13.3053,30300.0
2009-06-11 13:55:00,22.83,22.85,22.81,22.83,26100.0,13.3053,13.3169,13.2936,13.3053,26100.0
2009-06-11 14:00:00,22.83,22.85,22.78,22.79,46050.0,13.3053,13.3169,13.2761,13.282,46050.0
2009-06-11 14:05:00,22.79,22.85,22.78,22.79,33150.0,13.282,13.3169,13.2761,13.282,33150.0
2009-06-11 14:10:00,22.79,22.85,22.77,22.81,77700.0,13.282,13.3169,13.2703,13.2936,77700.0
2009-06-11 14:15:00,22.81,22.89,22.79,22.88,88350.0,13.2936,13.3403,13.282,13.3344,88350.0
2009-06-11 14:20:00,22.88,22.91,22.81,22.85,71700.0,13.3344,13.3519,13.2936,13.3169,71700.0
2009-06-11 14:25:00,22.85,22.87,22.85,22.87,15300.0,13.3169,13.3286,13.3169,13.3286,15300.0
2009-06-11 14:30:00,22.87,22.93,22.87,22.87,36450.0,13.3286,13.3636,13.3286,13.3286,36450.0
2009-06-11 14:35:00,22.88,22.88,22.76,22.81,66450.0,13.3344,13.3344,13.2645,13.2936,66450.0
2009-06-11 14:40:00,22.8,22.81,22.75,22.77,52650.0,13.2878,13.2936,13.2587,13.2703,52650.0
2009-06-11 14:45:00,22.78,22.81,22.76,22.76,69300.0,13.2761,13.2936,13.2645,13.2645,69300.0
2009-06-11 14:50:00,22.75,22.81,22.74,22.79,69300.0,13.2587,13.2936,13.2528,13.282,69300.0
2009-06-11 14:55:00,22.79,22.87,22.79,22.85,38700.0,13.282,13.3286,13.282,13.3169,38700.0
2009-06-11 15:00:00,22.84,22.85,22.75,22.8,42300.0,13.3111,13.3169,13.2587,13.2878,42300.0
2009-06-11 15:05:00,22.8,22.81,22.77,22.78,52950.0,13.2878,13.2936,13.2703,13.2761,52950.0
2009-06-11 15:10:00,22.78,22.79,22.75,22.77,35550.0,13.2761,13.282,13.2587,13.2703,35550.0
2009-06-11 15:15:00,22.77,22.81,22.77,22.77,40050.0,13.2703,13.2936,13.2703,13.2703,40050.0
2009-06-11 15:20:00,22.77,22.78,22.73,22.77,39600.0,13.2703,13.2761,13.247,13.2703,39600.0
2009-06-11 15:25:00,22.78,22.79,22.73,22.74,30600.0,13.2761,13.282,13.247,13.2528,30600.0
2009-06-11 15:30:00,22.72,22.73,22.63,22.69,88200.0,13.2412,13.247,13.1887,13.2237,88200.0
2009-06-11 15:35:00,22.69,22.76,22.68,22.74,67500.0,13.2237,13.2645,13.2179,13.2528,67500.0
2009-06-11 15:40:00,22.74,22.78,22.71,22.74,145200.0,13.2528,13.2761,13.2353,13.2528,145200.0
2009-06-11 15:45:00,22.74,22.8,22.73,22.75,120000.0,13.2528,13.2878,13.247,13.2587,120000.0
2009-06-11 15:50:00,22.75,22.82,22.67,22.69,220350.0,13.2587,13.2995,13.212,13.2237,220350.0
2009-06-11 15:55:00,22.69,22.85,22.55,22.61,437100.0,13.2237,13.3169,13.1421,13.1771,437100.0
2009-06-12 09:30:00,22.36,22.63,22.31,22.4,93600.0,13.0314,13.1887,13.0022,13.0547,93600.0
2009-06-12 09:35:00,22.45,22.49,22.31,22.33,71700.0,13.0838,13.1071,13.0022,13.0139,71700.0
2009-06-12 09:40:00,22.35,22.39,22.21,22.21,31800.0,13.0255,13.0489,12.9439,12.9439,31800.0
2009-06-12 09:45:00,22.18,22.31,22.18,22.29,62400.0,12.9265,13.0022,12.9265,12.9906,62400.0
2009-06-12 09:50:00,22.29,22.33,22.23,22.23,90150.0,12.9906,13.0139,12.9556,12.9556,90150.0
2009-06-12 09:55:00,22.23,22.23,22.06,22.14,53850.0,12.9556,12.9556,12.8565,12.9032,53850.0
2009-06-12 10:00:00,22.15,22.15,21.96,22.05,94350.0,12.909,12.909,12.7982,12.8507,94350.0
2009-06-12 10:05:00,22.05,22.06,21.92,21.93,96300.0,12.8507,12.8565,12.7749,12.7808,96300.0
2009-06-12 10:10:00,21.93,22.03,21.9,22.0,69750.0,12.7808,12.839,12.7633,12.8216,69750.0
2009-06-12 10:15:00,22.01,22.05,21.99,21.99,102300.0,12.8274,12.8507,12.8157,12.8157,102300.0
2009-06-12 10:20:00,21.99,22.05,21.99,21.99,142200.0,12.8157,12.8507,12.8157,12.8157,142200.0
2009-06-12 10:25:00,21.98,22.01,21.94,21.95,51750.0,12.8099,12.8274,12.7866,12.7924,51750.0
2009-06-12 10:30:00,21.94,22.01,21.94,21.99,48150.0,12.7866,12.8274,12.7866,12.8157,48150.0
2009-06-12 10:35:00,21.97,22.0,21.96,21.99,114600.0,12.8041,12.8216,12.7982,12.8157,114600.0
2009-06-12 10:40:00,22.0,22.04,21.98,22.02,149250.0,12.8216,12.8449,12.8099,12.8332,149250.0
2009-06-12 10:45:00,22.02,22.03,21.98,22.02,200700.0,12.8332,12.839,12.8099,12.8332,200700.0
2009-06-12 10:50:00,22.03,22.05,22.01,22.01,119850.0,12.839,12.8507,12.8274,12.8274,119850.0
2009-06-12 10:55:00,22.01,22.03,21.97,21.99,34050.0,12.8274,12.839,12.8041,12.8157,34050.0
2009-06-12 11:00:00,22.0,22.05,21.99,22.02,33450.0,12.8216,12.8507,12.8157,12.8332,33450.0
2009-06-12 11:05:00,22.02,22.05,21.97,21.97,37200.0,12.8332,12.8507,12.8041,12.8041,37200.0
2009-06-12 11:10:00,21.97,22.03,21.97,22.0,30300.0,12.8041,12.839,12.8041,12.8216,30300.0
2009-06-12 11:15:00,21.99,22.01,21.95,21.98,17850.0,12.8157,12.8274,12.7924,12.8099,17850.0
2009-06-12 11:20:00,21.98,22.02,21.98,22.02,22650.0,12.8099,12.8332,12.8099,12.8332,22650.0
2009-06-12 11:25:00,22.01,22.02,21.95,21.95,56250.0,12.8274,12.8332,12.7924,12.7924,56250.0
2009-06-12 11:30:00,21.95,22.03,21.95,22.01,34200.0,12.7924,12.839,12.7924,12.8274,34200.0
2009-06-12 11:35:00,22.01,22.02,21.96,21.99,34200.0,12.8274,12.8332,12.7982,12.8157,34200.0
2009-06-12 11:40:00,22.0,22.03,21.93,21.94,43800.0,12.8216,12.839,12.7808,12.7866,43800.0
2009-06-12 11:45:00,21.95,21.95,21.89,21.93,45900.0,12.7924,12.7924,12.7575,12.7808,45900.0
2009-06-12 11:50:00,21.93,21.95,21.91,21.92,18600.0,12.7808,12.7924,12.7691,12.7749,18600.0
2009-06-12 11:55:00,21.91,21.92,21.87,21.88,16200.0,12.7691,12.7749,12.7458,12.7516,16200.0
2009-06-12 12:00:00,21.89,21.93,21.89,21.93,18750.0,12.7575,12.7808,12.7575,12.7808,18750.0
2009-06-12 12:05:00,21.94,21.94,21.89,21.9,17400.0,12.7866,12.7866,12.7575,12.7633,17400.0
2009-06-12 12:10:00,21.89,21.97,21.89,21.96,50400.0,12.7575,12.8041,12.7575,12.7982,50400.0
2009-06-12 12:15:00,21.97,22.0,21.95,21.97,34350.0,12.8041,12.8216,12.7924,12.8041,34350.0
2009-06-12 12:20:00,21.97,21.97,21.9,21.93,49500.0,12.8041,12.8041,12.7633,12.7808,49500.0
2009-06-12 12:25:00,21.93,21.94,21.92,21.93,10800.0,12.7808,12.7866,12.7749,12.7808,10800.0
2009-06-12 12:30:00,21.93,21.94,21.87,21.89,23550.0,12.7808,12.7866,12.7458,12.7575,23550.0
2009-06-12 12:35:00,21.89,21.95,21.88,21.93,24000.0,12.7575,12.7924,12.7516,12.7808,24000.0
2009-06-12 12:40:00,21.93,21.95,21.91,21.92,47400.0,12.7808,12.7924,12.7691,12.7749,47400.0
2009-06-12 12:45:00,21.92,22.03,21.91,22.0,52350.0,12.7749,12.839,12.7691,12.8216,52350.0
2009-06-12 12:50:00,22.0,22.0,21.93,21.95,17400.0,12.8216,12.8216,12.7808,12.7924,17400.0
2009-06-12 12:55:00,21.96,22.02,21.96,22.01,29250.0,12.7982,12.8332,12.7982,12.8274,29250.0
2009-06-12 13:00:00,22.01,22.05,21.99,22.04,76950.0,12.8274,12.8507,12.8157,12.8449,76950.0
2009-06-12 13:05:00,22.05,22.06,22.02,22.04,83100.0,12.8507,12.8565,12.8332,12.8449,83100.0
2009-06-12 13:10:00,22.05,22.07,22.01,22.02,37050.0,12.8507,12.8624,12.8274,12.8332,37050.0
2009-06-12 13:15:00,22.02,22.05,21.97,21.97,42000.0,12.8332,12.8507,12.8041,12.8041,42000.0
2009-06-12 13:20:00,21.97,21.97,21.94,21.96,62250.0,12.8041,12.8041,12.7866,12.7982,62250.0
2009-06-12 13:25:00,21.97,21.97,21.95,21.97,34650.0,12.8041,12.8041,12.7924,12.8041,34650.0
2009-06-12 13:30:00,21.97,21.97,21.93,21.96,46500.0,12.8041,12.8041,12.7808,12.7982,46500.0
2009-06-12 13:35:00,21.95,21.99,21.95,21.98,20850.0,12.7924,12.8157,12.7924,12.8099,20850.0
2009-06-12 13:40:00,22.0,22.01,21.98,21.99,28500.0,12.8216,12.8274,12.8099,12.8157,28500.0
2009-06-12 13:45:00,21.98,22.01,21.97,21.97,41700.0,12.8099,12.8274,12.8041,12.8041,41700.0
2009-06-12 13:50:00,21.97,22.01,21.97,22.0,46200.0,12.8041,12.8274,12.8041,12.8216,46200.0
2009-06-12 13:55:00,21.99,22.0,21.98,22.0,11850.0,12.8157,12.8216,12.8099,12.8216,11850.0
2009-06-12 14:00:00,22.0,22.0,21.9,21.91,67200.0,12.8216,12.8216,12.7633,12.7691,67200.0
2009-06-12 14:05:00,21.91,21.95,21.87,21.92,56700.0,12.7691,12.7924,12.7458,12.7749,56700.0
2009-06-12 14:10:00,21.91,21.94,21.91,21.93,24450.0,12.7691,12.7866,12.7691,12.7808,24450.0
2009-06-12 14:15:00,21.93,21.95,21.92,21.94,23850.0,12.7808,12.7924,12.7749,12.7866,23850.0
2009-06-12 14:20:00,21.94,21.97,21.89,21.9,89100.0,12.7866,12.8041,12.7575,12.7633,89100.0
2009-06-12 14:25:00,21.89,21.92,21.88,21.89,34200.0,12.7575,12.7749,12.7516,12.7575,34200.0
2009-06-12 14:30:00,21.9,21.97,21.9,21.95,50850.0,12.7633,12.8041,12.7633,12.7924,50850.0
2009-06-12 14:35:00,21.95,21.97,21.91,21.92,50100.0,12.7924,12.8041,12.7691,12.7749,50100.0
2009-06-12 14:40:00,21.93,22.05,21.92,22.0,242400.0,12.7808,12.8507,12.7749,12.8216,242400.0
2009-06-12 14:45:00,22.0,22.05,21.99,21.99,75150.0,12.8216,12.8507,12.8157,12.8157,75150.0
2009-06-12 14:50:00,21.99,22.05,21.97,22.03,60900.0,12.8157,12.8507,12.8041,12.839,60900.0
2009-06-12 14:55:00,22.03,22.07,22.01,22.06,72450.0,12.839,12.8624,12.8274,12.8565,72450.0
2009-06-12 15:00:00,22.07,22.09,22.05,22.07,84750.0,12.8624,12.874,12.8507,12.8624,84750.0
2009-06-12 15:05:00,22.07,22.11,22.06,22.07,69450.0,12.8624,12.8857,12.8565,12.8624,69450.0
2009-06-12 15:10:00,22.07,22.13,22.07,22.08,124350.0,12.8624,12.8973,12.8624,12.8682,124350.0
2009-06-12 15:15:00,22.08,22.09,22.03,22.09,75300.0,12.8682,12.874,12.839,12.874,75300.0
2009-06-12 15:20:00,22.1,22.11,22.06,22.08,58800.0,12.8798,12.8857,12.8565,12.8682,58800.0
2009-06-12 15:25:00,22.09,22.11,22.05,22.09,54300.0,12.874,12.8857,12.8507,12.874,54300.0
2009-06-12 15:30:00,22.1,22.13,22.09,22.12,93600.0,12.8798,12.8973,12.874,12.8915,93600.0
2009-06-12 15:35:00,22.11,22.11,22.03,22.03,104400.0,12.8857,12.8857,12.839,12.839,104400.0
2009-06-12 15:40:00,22.03,22.07,22.02,22.05,56550.0,12.839,12.8624,12.8332,12.8507,56550.0
2009-06-12 15:45:00,22.05,22.06,21.97,22.03,132300.0,12.8507,12.8565,12.8041,12.839,132300.0
2009-06-12 15:50:00,22.04,22.13,22.03,22.09,339900.0,12.8449,12.8973,12.839,12.874,339900.0
2009-06-12 15:55:00,22.09,22.22,22.08,22.19,433950.0,12.874,12.9498,12.8682,12.9323,433950.0
2009-06-15 09:30:00,22.07,22.07,21.67,21.67,99300.0,12.8624,12.8624,12.6292,12.6292,99300.0
2009-06-15 09:35:00,21.67,21.67,21.48,21.51,104100.0,12.6292,12.6292,12.5185,12.536,104100.0
2009-06-15 09:40:00,21.49,21.51,21.4,21.42,66750.0,12.5243,12.536,12.4719,12.4835,66750.0
2009-06-15 09:45:00,21.41,21.41,21.22,21.27,112200.0,12.4777,12.4777,12.367,12.3961,112200.0
2009-06-15 09:50:00,21.27,21.29,21.21,21.29,62850.0,12.3961,12.4078,12.3612,12.4078,62850.0
2009-06-15 09:55:00,21.29,21.37,21.27,21.35,73350.0,12.4078,12.4544,12.3961,12.4427,73350.0
2009-06-15 10:00:00,21.35,21.39,21.31,21.31,73200.0,12.4427,12.4661,12.4194,12.4194,73200.0
2009-06-15 10:05:00,21.31,21.33,21.29,21.33,72000.0,12.4194,12.4311,12.4078,12.4311,72000.0
2009-06-15 10:10:00,21.33,21.4,21.3,21.3,83400.0,12.4311,12.4719,12.4136,12.4136,83400.0
2009-06-15 10:15:00,21.3,21.31,21.24,21.25,101850.0,12.4136,12.4194,12.3786,12.3845,101850.0
2009-06-15 10:20:00,21.25,21.26,21.21,21.23,83550.0,12.3845,12.3903,12.3612,12.3728,83550.0
2009-06-15 10:25:00,21.23,21.23,21.16,21.2,161850.0,12.3728,12.3728,12.332,12.3553,161850.0
2009-06-15 10:30:00,21.21,21.21,21.01,21.06,151800.0,12.3612,12.3612,12.2446,12.2737,151800.0
2009-06-15 10:35:00,21.06,21.11,20.99,21.01,92400.0,12.2737,12.3029,12.2329,12.2446,92400.0
2009-06-15 10:40:00,21.01,21.02,20.91,20.96,101250.0,12.2446,12.2504,12.1863,12.2155,101250.0
2009-06-15 10:45:00,20.97,21.06,20.96,21.04,57450.0,12.2213,12.2737,12.2155,12.2621,57450.0
2009-06-15 10:50:00,21.04,21.14,21.03,21.14,94050.0,12.2621,12.3204,12.2562,12.3204,94050.0
2009-06-15 10:55:00,21.15,21.15,21.07,21.11,58500.0,12.3262,12.3262,12.2796,12.3029,58500.0
2009-06-15 11:00:00,21.11,21.12,21.06,21.09,96600.0,12.3029,12.3087,12.2737,12.2912,96600.0
2009-06-15 11:05:00,21.09,21.12,21.06,21.07,111150.0,12.2912,12.3087,12.2737,12.2796,111150.0
2009-06-15 11:10:00,21.07,21.07,21.0,21.04,68850.0,12.2796,12.2796,12.2388,12.2621,68850.0
2009-06-15 11:15:00,21.05,21.09,20.99,21.03,78900.0,12.2679,12.2912,12.2329,12.2562,78900.0
2009-06-15 11:20:00,21.03,21.03,20.95,21.0,45900.0,12.2562,12.2562,12.2096,12.2388,45900.0
2009-06-15 11:25:00,20.99,21.01,20.97,21.01,56250.0,12.2329,12.2446,12.2213,12.2446,56250.0
2009-06-15 11:30:00,20.99,21.07,20.98,21.06,74850.0,12.2329,12.2796,12.2271,12.2737,74850.0
2009-06-15 11:35:00,21.07,21.07,21.04,21.07,51750.0,12.2796,12.2796,12.2621,12.2796,51750.0
2009-06-15 11:40:00,21.07,21.12,21.05,21.11,73950.0,12.2796,12.3087,12.2679,12.3029,73950.0
2009-06-15 11:45:00,21.11,21.17,21.09,21.15,109350.0,12.3029,12.3378,12.2912,12.3262,109350.0
2009-06-15 11:50:00,21.16,21.17,21.09,21.13,71100.0,12.332,12.3378,12.2912,12.3145,71100.0
2009-06-15 11:55:00,21.13,21.17,21.12,21.17,26100.0,12.3145,12.3378,12.3087,12.3378,26100.0
2009-06-15 12:00:00,21.17,21.17,21.12,21.13,52350.0,12.3378,12.3378,12.3087,12.3145,52350.0
2009-06-15 12:05:00,21.13,21.15,21.11,21.13,117900.0,12.3145,12.3262,12.3029,12.3145,117900.0
2009-06-15 12:10:00,21.13,21.15,21.09,21.14,65550.0,12.3145,12.3262,12.2912,12.3204,65550.0
2009-06-15 12:15:00,21.13,21.15,21.13,21.13,28800.0,12.3145,12.3262,12.3145,12.3145,28800.0
2009-06-15 12:20:00,21.14,21.16,21.11,21.13,61050.0,12.3204,12.332,12.3029,12.3145,61050.0
2009-06-15 12:25:00,21.13,21.2,21.12,21.15,96900.0,12.3145,12.3553,12.3087,12.3262,96900.0
2009-06-15 12:30:00,21.14,21.19,21.14,21.19,56250.0,12.3204,12.3495,12.3204,12.3495,56250.0
2009-06-15 12:35:00,21.19,21.27,21.18,21.27,135000.0,12.3495,12.3961,12.3437,12.3961,135000.0
2009-06-15 12:40:00,21.26,21.27,21.24,21.24,59250.0,12.3903,12.3961,12.3786,12.3786,59250.0
2009-06-15 12:45:00,21.24,21.24,21.17,21.19,55050.0,12.3786,12.3786,12.3378,12.3495,55050.0
2009-06-15 12:50:00,21.19,21.22,21.12,21.17,48150.0,12.3495,12.367,12.3087,12.3378,48150.0
2009-06-15 12:55:00,21.17,21.21,21.17,21.21,13200.0,12.3378,12.3612,12.3378,12.3612,13200.0
2009-06-15 13:00:00,21.2,21.21,21.11,21.11,30900.0,12.3553,12.3612,12.3029,12.3029,30900.0
2009-06-15 13:05:00,21.11,21.15,21.1,21.13,21000.0,12.3029,12.3262,12.297,12.3145,21000.0
2009-06-15 13:10:00,21.13,21.21,21.13,21.21,37500.0,12.3145,12.3612,12.3145,12.3612,37500.0
2009-06-15 13:15:00,21.21,21.21,21.18,21.19,46050.0,12.3612,12.3612,12.3437,12.3495,46050.0
2009-06-15 13:20:00,21.19,21.21,21.15,21.16,63750.0,12.3495,12.3612,12.3262,12.332,63750.0
2009-06-15 13:25:00,21.15,21.16,21.09,21.09,43950.0,12.3262,12.332,12.2912,12.2912,43950.0
2009-06-15 13:30:00,21.09,21.09,21.0,21.03,71850.0,12.2912,12.2912,12.2388,12.2562,71850.0
2009-06-15 13:35:00,21.04,21.08,21.03,21.08,28350.0,12.2621,12.2854,12.2562,12.2854,28350.0
2009-06-15 13:40:00,21.07,21.11,21.07,21.11,38100.0,12.2796,12.3029,12.2796,12.3029,38100.0
2009-06-15 13:45:00,21.1,21.14,21.09,21.14,44850.0,12.297,12.3204,12.2912,12.3204,44850.0
2009-06-15 13:50:00,21.14,21.16,21.09,21.11,89700.0,12.3204,12.332,12.2912,12.3029,89700.0
2009-06-15 13:55:00,21.1,21.11,21.03,21.03,62700.0,12.297,12.3029,12.2562,12.2562,62700.0
2009-06-15 14:00:00,21.04,21.07,21.02,21.05,109500.0,12.2621,12.2796,12.2504,12.2679,109500.0
2009-06-15 14:05:00,21.06,21.06,20.99,21.0,90750.0,12.2737,12.2737,12.2329,12.2388,90750.0
2009-06-15 14:10:00,21.0,21.02,20.97,21.0,56550.0,12.2388,12.2504,12.2213,12.2388,56550.0
2009-06-15 14:15:00,21.0,21.01,20.95,21.0,52800.0,12.2388,12.2446,12.2096,12.2388,52800.0
2009-06-15 14:20:00,21.01,21.07,20.99,21.07,24600.0,12.2446,12.2796,12.2329,12.2796,24600.0
2009-06-15 14:25:00,21.07,21.13,21.07,21.12,58800.0,12.2796,12.3145,12.2796,12.3087,58800.0
2009-06-15 14:30:00,21.12,21.12,21.08,21.11,79350.0,12.3087,12.3087,12.2854,12.3029,79350.0
2009-06-15 14:35:00,21.11,21.12,21.08,21.09,54300.0,12.3029,12.3087,12.2854,12.2912,54300.0
2009-06-15 14:40:00,21.08,21.11,21.01,21.02,72600.0,12.2854,12.3029,12.2446,12.2504,72600.0
2009-06-15 14:45:00,21.02,21.03,20.99,21.01,103500.0,12.2504,12.2562,12.2329,12.2446,103500.0
2009-06-15 14:50:00,21.01,21.03,20.97,20.99,56550.0,12.2446,12.2562,12.2213,12.2329,56550.0
2009-06-15 14:55:00,20.99,21.04,20.97,21.04,109800.0,12.2329,12.2621,12.2213,12.2621,109800.0
2009-06-15 15:00:00,21.05,21.05,20.99,21.02,96750.0,12.2679,12.2679,12.2329,12.2504,96750.0
2009-06-15 15:05:00,21.03,21.03,20.99,21.03,88650.0,12.2562,12.2562,12.2329,12.2562,88650.0
2009-06-15 15:10:00,21.03,21.06,21.02,21.02,153450.0,12.2562,12.2737,12.2504,12.2504,153450.0
2009-06-15 15:15:00,21.03,21.05,20.98,20.99,192300.0,12.2562,12.2679,12.2271,12.2329,192300.0
2009-06-15 15:20:00,20.98,21.01,20.96,20.98,237450.0,12.2271,12.2446,12.2155,12.2271,237450.0
2009-06-15 15:25:00,20.98,20.99,20.94,20.97,162150.0,12.2271,12.2329,12.2038,12.2213,162150.0
2009-06-15 15:30:00,20.97,21.01,20.97,20.97,109050.0,12.2213,12.2446,12.2213,12.2213,109050.0
2009-06-15 15:35:00,20.98,21.03,20.97,21.03,200400.0,12.2271,12.2562,12.2213,12.2562,200400.0
2009-06-15 15:40:00,21.02,21.02,20.94,20.99,133950.0,12.2504,12.2504,12.2038,12.2329,133950.0
2009-06-15 15:45:00,20.98,21.05,20.98,21.01,221550.0,12.2271,12.2679,12.2271,12.2446,221550.0
2009-06-15 15:50:00,21.01,21.06,20.99,21.05,389550.0,12.2446,12.2737,12.2329,12.2679,389550.0
2009-06-15 15:55:00,21.05,21.07,21.03,21.04,507900.0,12.2679,12.2796,12.2562,12.2621,507900.0
2009-06-16 09:30:00,20.62,21.25,20.62,21.0,381300.0,12.0173,12.3845,12.0173,12.2388,381300.0
2009-06-16 09:35:00,20.99,21.21,20.96,21.15,191850.0,12.2329,12.3612,12.2155,12.3262,191850.0
2009-06-16 09:40:00,21.13,21.17,21.03,21.06,206850.0,12.3145,12.3378,12.2562,12.2737,206850.0
2009-06-16 09:45:00,21.06,21.13,21.0,21.07,196050.0,12.2737,12.3145,12.2388,12.2796,196050.0
2009-06-16 09:50:00,21.09,21.09,20.98,21.01,168900.0,12.2912,12.2912,12.2271,12.2446,168900.0
2009-06-16 09:55:00,21.01,21.02,20.85,20.97,141450.0,12.2446,12.2504,12.1513,12.2213,141450.0
2009-06-16 10:00:00,20.96,21.07,20.9,21.04,128400.0,12.2155,12.2796,12.1805,12.2621,128400.0
2009-06-16 10:05:00,21.04,21.07,20.93,20.97,95550.0,12.2621,12.2796,12.198,12.2213,95550.0
2009-06-16 10:10:00,20.98,21.07,20.97,20.99,171300.0,12.2271,12.2796,12.2213,12.2329,171300.0
2009-06-16 10:15:00,20.99,21.06,20.95,20.98,115050.0,12.2329,12.2737,12.2096,12.2271,115050.0
2009-06-16 10:20:00,20.98,20.99,20.88,20.91,115800.0,12.2271,12.2329,12.1688,12.1863,115800.0
2009-06-16 10:25:00,20.9,20.93,20.83,20.91,87000.0,12.1805,12.198,12.1397,12.1863,87000.0
2009-06-16 10:30:00,20.91,20.96,20.89,20.91,66750.0,12.1863,12.2155,12.1747,12.1863,66750.0
2009-06-16 10:35:00,20.91,20.92,20.79,20.84,100200.0,12.1863,12.1921,12.1164,12.1455,100200.0
2009-06-16 10:40:00,20.84,20.89,20.81,20.87,99000.0,12.1455,12.1747,12.128,12.163,99000.0
2009-06-16 10:45:00,20.87,20.87,20.78,20.78,67350.0,12.163,12.163,12.1105,12.1105,67350.0
2009-06-16 10:50:00,20.77,20.84,20.76,20.83,54750.0,12.1047,12.1455,12.0989,12.1397,54750.0
2009-06-16 10:55:00,20.85,20.9,20.82,20.89,64800.0,12.1513,12.1805,12.1339,12.1747,64800.0
2009-06-16 11:00:00,20.87,20.94,20.87,20.91,104250.0,12.163,12.2038,12.163,12.1863,104250.0
2009-06-16 11:05:00,20.92,20.92,20.81,20.87,114600.0,12.1921,12.1921,12.128,12.163,114600.0
2009-06-16 11:10:00,20.87,21.02,20.87,21.0,138900.0,12.163,12.2504,12.163,12.2388,138900.0
2009-06-16 11:15:00,20.99,21.01,20.95,20.96,54900.0,12.2329,12.2446,12.2096,12.2155,54900.0
2009-06-16 11:20:00,20.96,20.96,20.9,20.92,23550.0,12.2155,12.2155,12.1805,12.1921,23550.0
2009-06-16 11:25:00,20.91,20.94,20.84,20.9,45600.0,12.1863,12.2038,12.1455,12.1805,45600.0
2009-06-16 11:30:00,20.91,20.93,20.79,20.8,94200.0,12.1863,12.198,12.1164,12.1222,94200.0
2009-06-16 11:35:00,20.8,20.82,20.76,20.81,72000.0,12.1222,12.1339,12.0989,12.128,72000.0
2009-06-16 11:40:00,20.81,20.83,20.8,20.81,43500.0,12.128,12.1397,12.1222,12.128,43500.0
2009-06-16 11:45:00,20.81,20.83,20.73,20.73,53100.0,12.128,12.1397,12.0814,12.0814,53100.0
2009-06-16 11:50:00,20.73,20.75,20.63,20.65,200700.0,12.0814,12.0931,12.0231,12.0348,200700.0
2009-06-16 11:55:00,20.65,20.67,20.59,20.61,67800.0,12.0348,12.0464,11.9998,12.0115,67800.0
2009-06-16 12:00:00,20.61,20.67,20.6,20.67,61050.0,12.0115,12.0464,12.0056,12.0464,61050.0
2009-06-16 12:05:00,20.67,20.67,20.6,20.6,66300.0,12.0464,12.0464,12.0056,12.0056,66300.0
2009-06-16 12:10:00,20.59,20.63,20.59,20.63,88200.0,11.9998,12.0231,11.9998,12.0231,88200.0
2009-06-16 12:15:00,20.63,20.63,20.61,20.61,44400.0,12.0231,12.0231,12.0115,12.0115,44400.0
2009-06-16 12:20:00,20.6,20.62,20.59,20.61,123600.0,12.0056,12.0173,11.9998,12.0115,123600.0
2009-06-16 12:25:00,20.61,20.65,20.61,20.62,56550.0,12.0115,12.0348,12.0115,12.0173,56550.0
2009-06-16 12:30:00,20.62,20.65,20.53,20.56,51150.0,12.0173,12.0348,11.9648,11.9823,51150.0
2009-06-16 12:35:00,20.57,20.59,20.42,20.42,179550.0,11.9882,11.9998,11.9007,11.9007,179550.0
2009-06-16 12:40:00,20.43,20.43,20.37,20.38,93450.0,11.9066,11.9066,11.8716,11.8774,93450.0
2009-06-16 12:45:00,20.38,20.38,20.29,20.32,204750.0,11.8774,11.8774,11.825,11.8425,204750.0
2009-06-16 12:50:00,20.33,20.37,20.29,20.36,113850.0,11.8483,11.8716,11.825,11.8658,113850.0
2009-06-16 12:55:00,20.35,20.39,20.35,20.37,66900.0,11.8599,11.8833,11.8599,11.8716,66900.0
2009-06-16 13:00:00,20.37,20.43,20.35,20.43,310950.0,11.8716,11.9066,11.8599,11.9066,310950.0
2009-06-16 13:05:00,20.43,20.44,20.39,20.43,68850.0,11.9066,11.9124,11.8833,11.9066,68850.0
2009-06-16 13:10:00,20.43,20.45,20.4,20.45,46650.0,11.9066,11.9182,11.8891,11.9182,46650.0
2009-06-16 13:15:00,20.45,20.47,20.41,20.41,37350.0,11.9182,11.9299,11.8949,11.8949,37350.0
2009-06-16 13:20:00,20.42,20.43,20.38,20.39,79500.0,11.9007,11.9066,11.8774,11.8833,79500.0
2009-06-16 13:25:00,20.39,20.47,20.37,20.47,139500.0,11.8833,11.9299,11.8716,11.9299,139500.0
2009-06-16 13:30:00,20.46,20.48,20.44,20.48,36000.0,11.9241,11.9357,11.9124,11.9357,36000.0
2009-06-16 13:35:00,20.48,20.5,20.46,20.49,43050.0,11.9357,11.9474,11.9241,11.9415,43050.0
2009-06-16 13:40:00,20.49,20.53,20.47,20.53,102600.0,11.9415,11.9648,11.9299,11.9648,102600.0
2009-06-16 13:45:00,20.53,20.58,20.51,20.58,59400.0,11.9648,11.994,11.9532,11.994,59400.0
2009-06-16 13:50:00,20.57,20.61,20.57,20.58,158100.0,11.9882,12.0115,11.9882,11.994,158100.0
2009-06-16 13:55:00,20.57,20.59,20.54,20.59,103050.0,11.9882,11.9998,11.9707,11.9998,103050.0
2009-06-16 14:00:00,20.57,20.62,20.57,20.62,454650.0,11.9882,12.0173,11.9882,12.0173,454650.0
2009-06-16 14:05:00,20.61,20.63,20.59,20.61,168000.0,12.0115,12.0231,11.9998,12.0115,168000.0
2009-06-16 14:10:00,20.61,20.66,20.6,20.65,96750.0,12.0115,12.0406,12.0056,12.0348,96750.0
2009-06-16 14:15:00,20.65,20.67,20.61,20.65,62550.0,12.0348,12.0464,12.0115,12.0348,62550.0
2009-06-16 14:20:00,20.65,20.68,20.63,20.67,105600.0,12.0348,12.0523,12.0231,12.0464,105600.0
2009-06-16 14:25:00,20.67,20.67,20.58,20.61,71400.0,12.0464,12.0464,11.994,12.0115,71400.0
2009-06-16 14:30:00,20.61,20.63,20.56,20.59,65400.0,12.0115,12.0231,11.9823,11.9998,65400.0
2009-06-16 14:35:00,20.6,20.67,20.57,20.67,97500.0,12.0056,12.0464,11.9882,12.0464,97500.0
2009-06-16 14:40:00,20.67,20.67,20.58,20.59,71700.0,12.0464,12.0464,11.994,11.9998,71700.0
2009-06-16 14:45:00,20.59,20.65,20.59,20.63,78750.0,11.9998,12.0348,11.9998,12.0231,78750.0
2009-06-16 14:50:00,20.63,20.68,20.63,20.66,106050.0,12.0231,12.0523,12.0231,12.0406,106050.0
2009-06-16 14:55:00,20.65,20.68,20.62,20.67,134850.0,12.0348,12.0523,12.0173,12.0464,134850.0
2009-06-16 15:00:00,20.67,20.71,20.66,20.67,79950.0,12.0464,12.0698,12.0406,12.0464,79950.0
2009-06-16 15:05:00,20.67,20.72,20.67,20.71,190650.0,12.0464,12.0756,12.0464,12.0698,190650.0
2009-06-16 15:10:00,20.7,20.7,20.65,20.67,118500.0,12.0639,12.0639,12.0348,12.0464,118500.0
2009-06-16 15:15:00,20.67,20.77,20.67,20.77,115650.0,12.0464,12.1047,12.0464,12.1047,115650.0
2009-06-16 15:20:00,20.77,20.77,20.72,20.72,100350.0,12.1047,12.1047,12.0756,12.0756,100350.0
2009-06-16 15:25:00,20.71,20.73,20.63,20.72,186600.0,12.0698,12.0814,12.0231,12.0756,186600.0
2009-06-16 15:30:00,20.72,20.75,20.7,20.74,214800.0,12.0756,12.0931,12.0639,12.0872,214800.0
2009-06-16 15:35:00,20.74,20.74,20.66,20.67,162000.0,12.0872,12.0872,12.0406,12.0464,162000.0
2009-06-16 15:40:00,20.66,20.7,20.65,20.66,171600.0,12.0406,12.0639,12.0348,12.0406,171600.0
2009-06-16 15:45:00,20.66,20.72,20.65,20.67,234750.0,12.0406,12.0756,12.0348,12.0464,234750.0
2009-06-16 15:50:00,20.67,20.69,20.6,20.61,279000.0,12.0464,12.0581,12.0056,12.0115,279000.0
2009-06-16 15:55:00,20.61,20.62,20.52,20.53,642600.0,12.0115,12.0173,11.959,11.9648,642600.0
2009-06-17 09:30:00,20.57,20.67,20.39,20.65,109950.0,11.9882,12.0464,11.8833,12.0348,109950.0
2009-06-17 09:35:00,20.63,20.74,20.59,20.67,140400.0,12.0231,12.0872,11.9998,12.0464,140400.0
2009-06-17 09:40:00,20.67,20.67,20.42,20.43,119700.0,12.0464,12.0464,11.9007,11.9066,119700.0
2009-06-17 09:45:00,20.43,20.43,20.29,20.31,124050.0,11.9066,11.9066,11.825,11.8366,124050.0
2009-06-17 09:50:00,20.31,20.33,20.16,20.19,171300.0,11.8366,11.8483,11.7492,11.7667,171300.0
2009-06-17 09:55:00,20.18,20.25,20.09,20.25,128100.0,11.7609,11.8017,11.7084,11.8017,128100.0
2009-06-17 10:00:00,20.24,20.45,20.21,20.43,204900.0,11.7958,11.9182,11.7784,11.9066,204900.0
2009-06-17 10:05:00,20.43,20.57,20.39,20.54,135450.0,11.9066,11.9882,11.8833,11.9707,135450.0
2009-06-17 10:10:00,20.54,20.55,20.45,20.47,43350.0,11.9707,11.9765,11.9182,11.9299,43350.0
2009-06-17 10:15:00,20.47,20.54,20.43,20.52,54300.0,11.9299,11.9707,11.9066,11.959,54300.0
2009-06-17 10:20:00,20.52,20.53,20.48,20.5,87450.0,11.959,11.9648,11.9357,11.9474,87450.0
2009-06-17 10:25:00,20.51,20.52,20.47,20.5,131850.0,11.9532,11.959,11.9299,11.9474,131850.0
2009-06-17 10:30:00,20.5,20.52,20.35,20.36,105300.0,11.9474,11.959,11.8599,11.8658,105300.0
2009-06-17 10:35:00,20.36,20.36,20.27,20.27,48600.0,11.8658,11.8658,11.8133,11.8133,48600.0
2009-06-17 10:40:00,20.28,20.32,20.23,20.23,62850.0,11.8191,11.8425,11.79,11.79,62850.0
2009-06-17 10:45:00,20.23,20.25,20.2,20.23,78300.0,11.79,11.8017,11.7725,11.79,78300.0
2009-06-17 10:50:00,20.23,20.26,20.18,20.25,74400.0,11.79,11.8075,11.7609,11.8017,74400.0
2009-06-17 10:55:00,20.25,20.31,20.24,20.31,34050.0,11.8017,11.8366,11.7958,11.8366,34050.0
2009-06-17 11:00:00,20.3,20.44,20.3,20.39,69000.0,11.8308,11.9124,11.8308,11.8833,69000.0
2009-06-17 11:05:00,20.4,20.4,20.35,20.35,95700.0,11.8891,11.8891,11.8599,11.8599,95700.0
2009-06-17 11:10:00,20.35,20.35,20.27,20.28,72450.0,11.8599,11.8599,11.8133,11.8191,72450.0
2009-06-17 11:15:00,20.28,20.45,20.28,20.45,65100.0,11.8191,11.9182,11.8191,11.9182,65100.0
2009-06-17 11:20:00,20.45,20.49,20.43,20.47,60150.0,11.9182,11.9415,11.9066,11.9299,60150.0
2009-06-17 11:25:00,20.47,20.51,20.46,20.48,97950.0,11.9299,11.9532,11.9241,11.9357,97950.0
2009-06-17 11:30:00,20.47,20.51,20.45,20.46,50700.0,11.9299,11.9532,11.9182,11.9241,50700.0
2009-06-17 11:35:00,20.45,20.47,20.39,20.39,52650.0,11.9182,11.9299,11.8833,11.8833,52650.0
2009-06-17 11:40:00,20.4,20.47,20.4,20.46,25650.0,11.8891,11.9299,11.8891,11.9241,25650.0
2009-06-17 11:45:00,20.47,20.51,20.45,20.49,45450.0,11.9299,11.9532,11.9182,11.9415,45450.0
2009-06-17 11:50:00,20.48,20.49,20.39,20.42,33900.0,11.9357,11.9415,11.8833,11.9007,33900.0
2009-06-17 11:55:00,20.43,20.49,20.4,20.49,54750.0,11.9066,11.9415,11.8891,11.9415,54750.0
2009-06-17 12:00:00,20.49,20.57,20.47,20.51,68100.0,11.9415,11.9882,11.9299,11.9532,68100.0
2009-06-17 12:05:00,20.51,20.61,20.51,20.59,59100.0,11.9532,12.0115,11.9532,11.9998,59100.0
2009-06-17 12:10:00,20.6,20.65,20.58,20.58,132300.0,12.0056,12.0348,11.994,11.994,132300.0
2009-06-17 12:15:00,20.58,20.64,20.58,20.63,62700.0,11.994,12.029,11.994,12.0231,62700.0
2009-06-17 12:20:00,20.64,20.74,20.63,20.73,93750.0,12.029,12.0872,12.0231,12.0814,93750.0
2009-06-17 12:25:00,20.73,20.8,20.72,20.73,92550.0,12.0814,12.1222,12.0756,12.0814,92550.0
2009-06-17 12:30:00,20.75,20.75,20.7,20.7,60150.0,12.0931,12.0931,12.0639,12.0639,60150.0
2009-06-17 12:35:00,20.69,20.75,20.68,20.74,69450.0,12.0581,12.0931,12.0523,12.0872,69450.0
2009-06-17 12:40:00,20.74,20.77,20.69,20.76,80850.0,12.0872,12.1047,12.0581,12.0989,80850.0
2009-06-17 12:45:00,20.76,20.78,20.69,20.69,67350.0,12.0989,12.1105,12.0581,12.0581,67350.0
2009-06-17 12:50:00,20.7,20.7,20.59,20.59,46350.0,12.0639,12.0639,11.9998,11.9998,46350.0
2009-06-17 12:55:00,20.59,20.6,20.55,20.59,49800.0,11.9998,12.0056,11.9765,11.9998,49800.0
2009-06-17 13:00:00,20.59,20.63,20.59,20.63,42300.0,11.9998,12.0231,11.9998,12.0231,42300.0
2009-06-17 13:05:00,20.62,20.62,20.56,20.61,49650.0,12.0173,12.0173,11.9823,12.0115,49650.0
2009-06-17 13:10:00,20.61,20.63,20.6,20.61,29250.0,12.0115,12.0231,12.0056,12.0115,29250.0
2009-06-17 13:15:00,20.61,20.65,20.59,20.65,38100.0,12.0115,12.0348,11.9998,12.0348,38100.0
2009-06-17 13:20:00,20.64,20.7,20.62,20.68,36600.0,12.029,12.0639,12.0173,12.0523,36600.0
2009-06-17 13:25:00,20.68,20.77,20.67,20.75,59550.0,12.0523,12.1047,12.0464,12.0931,59550.0
2009-06-17 13:30:00,20.76,20.81,20.75,20.81,46500.0,12.0989,12.128,12.0931,12.128,46500.0
2009-06-17 13:35:00,20.81,20.87,20.79,20.87,168600.0,12.128,12.163,12.1164,12.163,168600.0
2009-06-17 13:40:00,20.86,20.93,20.85,20.92,114000.0,12.1572,12.198,12.1513,12.1921,114000.0
2009-06-17 13:45:00,20.91,20.96,20.91,20.93,109200.0,12.1863,12.2155,12.1863,12.198,109200.0
2009-06-17 13:50:00,20.93,20.94,20.9,20.91,36000.0,12.198,12.2038,12.1805,12.1863,36000.0
2009-06-17 13:55:00,20.91,20.95,20.88,20.89,70200.0,12.1863,12.2096,12.1688,12.1747,70200.0
2009-06-17 14:00:00,20.89,20.94,20.88,20.88,38550.0,12.1747,12.2038,12.1688,12.1688,38550.0
2009-06-17 14:05:00,20.88,20.89,20.78,20.79,55950.0,12.1688,12.1747,12.1105,12.1164,55950.0
2009-06-17 14:10:00,20.8,20.81,20.75,20.76,139650.0,12.1222,12.128,12.0931,12.0989,139650.0
2009-06-17 14:15:00,20.77,20.79,20.75,20.76,46800.0,12.1047,12.1164,12.0931,12.0989,46800.0
2009-06-17 14:20:00,20.75,20.83,20.73,20.83,34500.0,12.0931,12.1397,12.0814,12.1397,34500.0
2009-06-17 14:25:00,20.83,20.85,20.79,20.81,33450.0,12.1397,12.1513,12.1164,12.128,33450.0
2009-06-17 14:30:00,20.82,20.84,20.75,20.75,54900.0,12.1339,12.1455,12.0931,12.0931,54900.0
2009-06-17 14:35:00,20.75,20.77,20.72,20.72,58350.0,12.0931,12.1047,12.0756,12.0756,58350.0
2009-06-17 14:40:00,20.73,20.73,20.66,20.69,54150.0,12.0814,12.0814,12.0406,12.0581,54150.0
2009-06-17 14:45:00,20.69,20.7,20.67,20.67,41400.0,12.0581,12.0639,12.0464,12.0464,41400.0
2009-06-17 14:50:00,20.67,20.69,20.66,20.67,41550.0,12.0464,12.0581,12.0406,12.0464,41550.0
2009-06-17 14:55:00,20.67,20.74,20.67,20.74,64200.0,12.0464,12.0872,12.0464,12.0872,64200.0
2009-06-17 15:00:00,20.74,20.76,20.69,20.72,35550.0,12.0872,12.0989,12.0581,12.0756,35550.0
2009-06-17 15:05:00,20.73,20.75,20.67,20.71,71550.0,12.0814,12.0931,12.0464,12.0698,71550.0
2009-06-17 15:10:00,20.7,20.73,20.69,20.73,69000.0,12.0639,12.0814,12.0581,12.0814,69000.0
2009-06-17 15:15:00,20.73,20.77,20.72,20.76,128400.0,12.0814,12.1047,12.0756,12.0989,128400.0
2009-06-17 15:20:00,20.76,20.81,20.75,20.78,78000.0,12.0989,12.128,12.0931,12.1105,78000.0
2009-06-17 15:25:00,20.77,20.79,20.73,20.75,236550.0,12.1047,12.1164,12.0814,12.0931,236550.0
2009-06-17 15:30:00,20.75,20.77,20.73,20.76,285600.0,12.0931,12.1047,12.0814,12.0989,285600.0
2009-06-17 15:35:00,20.75,20.8,20.74,20.79,285900.0,12.0931,12.1222,12.0872,12.1164,285900.0
2009-06-17 15:40:00,20.78,20.82,20.77,20.79,194850.0,12.1105,12.1339,12.1047,12.1164,194850.0
2009-06-17 15:45:00,20.78,20.85,20.77,20.84,114150.0,12.1105,12.1513,12.1047,12.1455,114150.0
2009-06-17 15:50:00,20.84,20.85,20.77,20.79,263250.0,12.1455,12.1513,12.1047,12.1164,263250.0
2009-06-17 15:55:00,20.78,20.79,20.59,20.73,347550.0,12.1105,12.1164,11.9998,12.0814,347550.0
2009-06-18 09:30:00,20.61,21.08,20.53,20.59,57900.0,12.0115,12.2854,11.9648,11.9998,57900.0
2009-06-18 09:35:00,20.58,20.58,20.33,20.35,46800.0,11.994,11.994,11.8483,11.8599,46800.0
2009-06-18 09:40:00,20.35,20.46,20.33,20.46,35550.0,11.8599,11.9241,11.8483,11.9241,35550.0
2009-06-18 09:45:00,20.44,20.47,20.38,20.46,27150.0,11.9124,11.9299,11.8774,11.9241,27150.0
2009-06-18 09:50:00,20.46,20.54,20.4,20.53,28350.0,11.9241,11.9707,11.8891,11.9648,28350.0
2009-06-18 09:55:00,20.53,20.77,20.53,20.73,86100.0,11.9648,12.1047,11.9648,12.0814,86100.0
2009-06-18 10:00:00,20.73,20.82,20.72,20.73,49650.0,12.0814,12.1339,12.0756,12.0814,49650.0
2009-06-18 10:05:00,20.71,20.73,20.67,20.73,44100.0,12.0698,12.0814,12.0464,12.0814,44100.0
2009-06-18 10:10:00,20.73,20.86,20.72,20.72,75600.0,12.0814,12.1572,12.0756,12.0756,75600.0
2009-06-18 10:15:00,20.72,20.83,20.72,20.78,47100.0,12.0756,12.1397,12.0756,12.1105,47100.0
2009-06-18 10:20:00,20.78,20.87,20.78,20.83,66300.0,12.1105,12.163,12.1105,12.1397,66300.0
2009-06-18 10:25:00,20.83,20.86,20.8,20.83,42600.0,12.1397,12.1572,12.1222,12.1397,42600.0
2009-06-18 10:30:00,20.83,20.85,20.8,20.83,73800.0,12.1397,12.1513,12.1222,12.1397,73800.0
2009-06-18 10:35:00,20.82,20.86,20.79,20.8,59250.0,12.1339,12.1572,12.1164,12.1222,59250.0
2009-06-18 10:40:00,20.81,20.83,20.75,20.77,71550.0,12.128,12.1397,12.0931,12.1047,71550.0
2009-06-18 10:45:00,20.76,20.77,20.71,20.71,43500.0,12.0989,12.1047,12.0698,12.0698,43500.0
2009-06-18 10:50:00,20.71,20.73,20.65,20.67,53250.0,12.0698,12.0814,12.0348,12.0464,53250.0
2009-06-18 10:55:00,20.67,20.69,20.65,20.69,37800.0,12.0464,12.0581,12.0348,12.0581,37800.0
2009-06-18 11:00:00,20.68,20.71,20.66,20.71,42150.0,12.0523,12.0698,12.0406,12.0698,42150.0
2009-06-18 11:05:00,20.71,20.75,20.68,20.68,34050.0,12.0698,12.0931,12.0523,12.0523,34050.0
2009-06-18 11:10:00,20.68,20.69,20.65,20.67,50250.0,12.0523,12.0581,12.0348,12.0464,50250.0
2009-06-18 11:15:00,20.67,20.7,20.65,20.69,28650.0,12.0464,12.0639,12.0348,12.0581,28650.0
2009-06-18 11:20:00,20.68,20.73,20.66,20.73,41250.0,12.0523,12.0814,12.0406,12.0814,41250.0
2009-06-18 11:25:00,20.73,20.79,20.73,20.75,42150.0,12.0814,12.1164,12.0814,12.0931,42150.0
2009-06-18 11:30:00,20.75,20.76,20.7,20.75,30000.0,12.0931,12.0989,12.0639,12.0931,30000.0
2009-06-18 11:35:00,20.75,20.75,20.67,20.67,20400.0,12.0931,12.0931,12.0464,12.0464,20400.0
2009-06-18 11:40:00,20.67,20.67,20.65,20.65,14400.0,12.0464,12.0464,12.0348,12.0348,14400.0
2009-06-18 11:45:00,20.66,20.67,20.64,20.64,18900.0,12.0406,12.0464,12.029,12.029,18900.0
2009-06-18 11:50:00,20.65,20.67,20.63,20.65,9150.0,12.0348,12.0464,12.0231,12.0348,9150.0
2009-06-18 11:55:00,20.65,20.7,20.65,20.69,36750.0,12.0348,12.0639,12.0348,12.0581,36750.0
2009-06-18 12:00:00,20.69,20.71,20.65,20.67,42450.0,12.0581,12.0698,12.0348,12.0464,42450.0
2009-06-18 12:05:00,20.67,20.68,20.66,20.67,18300.0,12.0464,12.0523,12.0406,12.0464,18300.0
2009-06-18 12:10:00,20.67,20.69,20.67,20.69,19050.0,12.0464,12.0581,12.0464,12.0581,19050.0
2009-06-18 12:15:00,20.69,20.72,20.69,20.69,6600.0,12.0581,12.0756,12.0581,12.0581,6600.0
2009-06-18 12:20:00,20.69,20.7,20.69,20.69,11850.0,12.0581,12.0639,12.0581,12.0581,11850.0
2009-06-18 12:25:00,20.69,20.73,20.68,20.72,27600.0,12.0581,12.0814,12.0523,12.0756,27600.0
2009-06-18 12:30:00,20.73,20.74,20.71,20.71,25800.0,12.0814,12.0872,12.0698,12.0698,25800.0
2009-06-18 12:35:00,20.7,20.7,20.69,20.69,22500.0,12.0639,12.0639,12.0581,12.0581,22500.0
2009-06-18 12:40:00,20.69,20.71,20.69,20.71,14550.0,12.0581,12.0698,12.0581,12.0698,14550.0
2009-06-18 12:45:00,20.71,20.85,20.71,20.83,57600.0,12.0698,12.1513,12.0698,12.1397,57600.0
2009-06-18 12:50:00,20.84,20.84,20.78,20.79,19350.0,12.1455,12.1455,12.1105,12.1164,19350.0
2009-06-18 12:55:00,20.79,20.84,20.77,20.83,17100.0,12.1164,12.1455,12.1047,12.1397,17100.0
2009-06-18 13:00:00,20.84,20.85,20.83,20.83,19050.0,12.1455,12.1513,12.1397,12.1397,19050.0
2009-06-18 13:05:00,20.83,20.9,20.83,20.88,31200.0,12.1397,12.1805,12.1397,12.1688,31200.0
2009-06-18 13:10:00,20.87,20.87,20.85,20.85,17850.0,12.163,12.163,12.1513,12.1513,17850.0
2009-06-18 13:15:00,20.85,20.88,20.8,20.81,24900.0,12.1513,12.1688,12.1222,12.128,24900.0
2009-06-18 13:20:00,20.82,20.84,20.8,20.83,21900.0,12.1339,12.1455,12.1222,12.1397,21900.0
2009-06-18 13:25:00,20.84,20.86,20.83,20.86,18600.0,12.1455,12.1572,12.1397,12.1572,18600.0
2009-06-18 13:30:00,20.86,20.87,20.84,20.85,15000.0,12.1572,12.163,12.1455,12.1513,15000.0
2009-06-18 13:35:00,20.85,20.85,20.73,20.73,19950.0,12.1513,12.1513,12.0814,12.0814,19950.0
2009-06-18 13:40:00,20.73,20.78,20.73,20.76,18900.0,12.0814,12.1105,12.0814,12.0989,18900.0
2009-06-18 13:45:00,20.76,20.79,20.75,20.79,17550.0,12.0989,12.1164,12.0931,12.1164,17550.0
2009-06-18 13:50:00,20.79,20.8,20.77,20.79,21600.0,12.1164,12.1222,12.1047,12.1164,21600.0
2009-06-18 13:55:00,20.79,20.79,20.72,20.72,16650.0,12.1164,12.1164,12.0756,12.0756,16650.0
2009-06-18 14:00:00,20.73,20.74,20.69,20.71,24450.0,12.0814,12.0872,12.0581,12.0698,24450.0
2009-06-18 14:05:00,20.71,20.71,20.67,20.69,43800.0,12.0698,12.0698,12.0464,12.0581,43800.0
2009-06-18 14:10:00,20.7,20.7,20.62,20.66,40500.0,12.0639,12.0639,12.0173,12.0406,40500.0
2009-06-18 14:15:00,20.66,20.69,20.65,20.69,17700.0,12.0406,12.0581,12.0348,12.0581,17700.0
2009-06-18 14:20:00,20.69,20.69,20.63,20.67,21150.0,12.0581,12.0581,12.0231,12.0464,21150.0
2009-06-18 14:25:00,20.67,20.69,20.63,20.69,25800.0,12.0464,12.0581,12.0231,12.0581,25800.0
2009-06-18 14:30:00,20.69,20.71,20.65,20.67,45150.0,12.0581,12.0698,12.0348,12.0464,45150.0
2009-06-18 14:35:00,20.67,20.67,20.62,20.63,96150.0,12.0464,12.0464,12.0173,12.0231,96150.0
2009-06-18 14:40:00,20.63,20.68,20.62,20.67,37650.0,12.0231,12.0523,12.0173,12.0464,37650.0
2009-06-18 14:45:00,20.67,20.72,20.67,20.7,15300.0,12.0464,12.0756,12.0464,12.0639,15300.0
2009-06-18 14:50:00,20.7,20.73,20.7,20.71,16950.0,12.0639,12.0814,12.0639,12.0698,16950.0
2009-06-18 14:55:00,20.7,20.73,20.69,20.73,11550.0,12.0639,12.0814,12.0581,12.0814,11550.0
2009-06-18 15:00:00,20.73,20.75,20.71,20.71,19950.0,12.0814,12.0931,12.0698,12.0698,19950.0
2009-06-18 15:05:00,20.71,20.75,20.71,20.75,20550.0,12.0698,12.0931,12.0698,12.0931,20550.0
2009-06-18 15:10:00,20.75,20.77,20.72,20.74,19350.0,12.0931,12.1047,12.0756,12.0872,19350.0
2009-06-18 15:15:00,20.75,20.78,20.73,20.73,32700.0,12.0931,12.1105,12.0814,12.0814,32700.0
2009-06-18 15:20:00,20.73,20.73,20.67,20.67,60900.0,12.0814,12.0814,12.0464,12.0464,60900.0
2009-06-18 15:25:00,20.67,20.67,20.63,20.66,51900.0,12.0464,12.0464,12.0231,12.0406,51900.0
2009-06-18 15:30:00,20.67,20.68,20.65,20.66,73950.0,12.0464,12.0523,12.0348,12.0406,73950.0
2009-06-18 15:35:00,20.66,20.66,20.6,20.62,50250.0,12.0406,12.0406,12.0056,12.0173,50250.0
2009-06-18 15:40:00,20.61,20.66,20.61,20.64,58350.0,12.0115,12.0406,12.0115,12.029,58350.0
2009-06-18 15:45:00,20.65,20.65,20.56,20.61,94500.0,12.0348,12.0348,11.9823,12.0115,94500.0
2009-06-18 15:50:00,20.62,20.67,20.58,20.63,190650.0,12.0173,12.0464,11.994,12.0231,190650.0
2009-06-18 15:55:00,20.63,20.68,20.61,20.63,268650.0,12.0231,12.0523,12.0115,12.0231,268650.0
2009-06-19 09:30:00,20.83,21.12,20.45,21.12,1777050.0,12.1397,12.3087,11.9182,12.3087,1777050.0
2009-06-19 09:35:00,21.13,21.19,21.11,21.17,82500.0,12.3145,12.3495,12.3029,12.3378,82500.0
2009-06-19 09:40:00,21.17,21.19,21.01,21.08,75600.0,12.3378,12.3495,12.2446,12.2854,75600.0
2009-06-19 09:45:00,21.08,21.13,21.07,21.09,58500.0,12.2854,12.3145,12.2796,12.2912,58500.0
2009-06-19 09:50:00,21.09,21.13,21.02,21.05,67350.0,12.2912,12.3145,12.2504,12.2679,67350.0
2009-06-19 09:55:00,21.05,21.11,21.03,21.07,44250.0,12.2679,12.3029,12.2562,12.2796,44250.0
2009-06-19 10:00:00,21.07,21.07,21.0,21.0,39150.0,12.2796,12.2796,12.2388,12.2388,39150.0
2009-06-19 10:05:00,20.99,21.0,20.95,20.96,45450.0,12.2329,12.2388,12.2096,12.2155,45450.0
2009-06-19 10:10:00,20.96,20.98,20.87,20.88,32400.0,12.2155,12.2271,12.163,12.1688,32400.0
2009-06-19 10:15:00,20.88,20.94,20.87,20.89,35100.0,12.1688,12.2038,12.163,12.1747,35100.0
2009-06-19 10:20:00,20.89,20.92,20.85,20.89,64650.0,12.1747,12.1921,12.1513,12.1747,64650.0
2009-06-19 10:25:00,20.89,20.91,20.87,20.87,62850.0,12.1747,12.1863,12.163,12.163,62850.0
2009-06-19 10:30:00,20.87,20.96,20.87,20.93,42750.0,12.163,12.2155,12.163,12.198,42750.0
2009-06-19 10:35:00,20.94,20.98,20.94,20.98,28500.0,12.2038,12.2271,12.2038,12.2271,28500.0
2009-06-19 10:40:00,20.97,20.98,20.92,20.93,36900.0,12.2213,12.2271,12.1921,12.198,36900.0
2009-06-19 10:45:00,20.93,21.03,20.93,21.02,30000.0,12.198,12.2562,12.198,12.2504,30000.0
2009-06-19 10:50:00,21.03,21.09,21.0,21.09,38700.0,12.2562,12.2912,12.2388,12.2912,38700.0
2009-06-19 10:55:00,21.09,21.11,21.06,21.1,43200.0,12.2912,12.3029,12.2737,12.297,43200.0
2009-06-19 11:00:00,21.1,21.14,21.09,21.09,55200.0,12.297,12.3204,12.2912,12.2912,55200.0
2009-06-19 11:05:00,21.07,21.15,21.07,21.14,39600.0,12.2796,12.3262,12.2796,12.3204,39600.0
2009-06-19 11:10:00,21.14,21.17,21.11,21.15,48900.0,12.3204,12.3378,12.3029,12.3262,48900.0
2009-06-19 11:15:00,21.16,21.18,21.15,21.16,48450.0,12.332,12.3437,12.3262,12.332,48450.0
2009-06-19 11:20:00,21.16,21.17,21.12,21.13,41400.0,12.332,12.3378,12.3087,12.3145,41400.0
2009-06-19 11:25:00,21.13,21.13,21.09,21.09,19650.0,12.3145,12.3145,12.2912,12.2912,19650.0
2009-06-19 11:30:00,21.09,21.09,21.05,21.07,47400.0,12.2912,12.2912,12.2679,12.2796,47400.0
2009-06-19 11:35:00,21.07,21.07,21.05,21.06,10950.0,12.2796,12.2796,12.2679,12.2737,10950.0
2009-06-19 11:40:00,21.05,21.09,21.05,21.07,12450.0,12.2679,12.2912,12.2679,12.2796,12450.0
2009-06-19 11:45:00,21.08,21.08,21.0,21.0,14250.0,12.2854,12.2854,12.2388,12.2388,14250.0
2009-06-19 11:50:00,21.0,21.05,20.99,21.05,15450.0,12.2388,12.2679,12.2329,12.2679,15450.0
2009-06-19 11:55:00,21.04,21.05,21.04,21.05,16800.0,12.2621,12.2679,12.2621,12.2679,16800.0
2009-06-19 12:00:00,21.04,21.04,21.0,21.01,18000.0,12.2621,12.2621,12.2388,12.2446,18000.0
2009-06-19 12:05:00,21.01,21.05,21.01,21.01,30300.0,12.2446,12.2679,12.2446,12.2446,30300.0
2009-06-19 12:10:00,21.01,21.01,20.91,20.91,89400.0,12.2446,12.2446,12.1863,12.1863,89400.0
2009-06-19 12:15:00,20.91,20.95,20.9,20.95,11100.0,12.1863,12.2096,12.1805,12.2096,11100.0
2009-06-19 12:20:00,20.95,20.95,20.89,20.89,20850.0,12.2096,12.2096,12.1747,12.1747,20850.0
2009-06-19 12:25:00,20.9,20.91,20.87,20.89,28950.0,12.1805,12.1863,12.163,12.1747,28950.0
2009-06-19 12:30:00,20.89,20.91,20.85,20.89,78450.0,12.1747,12.1863,12.1513,12.1747,78450.0
2009-06-19 12:35:00,20.89,20.92,20.86,20.88,33000.0,12.1747,12.1921,12.1572,12.1688,33000.0
2009-06-19 12:40:00,20.88,20.92,20.87,20.92,16350.0,12.1688,12.1921,12.163,12.1921,16350.0
2009-06-19 12:45:00,20.92,20.92,20.89,20.89,5250.0,12.1921,12.1921,12.1747,12.1747,5250.0
2009-06-19 12:50:00,20.89,20.9,20.88,20.89,12450.0,12.1747,12.1805,12.1688,12.1747,12450.0
2009-06-19 12:55:00,20.89,20.89,20.84,20.85,21450.0,12.1747,12.1747,12.1455,12.1513,21450.0
2009-06-19 13:00:00,20.85,20.86,20.84,20.86,10350.0,12.1513,12.1572,12.1455,12.1572,10350.0
2009-06-19 13:05:00,20.85,20.87,20.85,20.86,17700.0,12.1513,12.163,12.1513,12.1572,17700.0
2009-06-19 13:10:00,20.85,20.91,20.85,20.91,22350.0,12.1513,12.1863,12.1513,12.1863,22350.0
2009-06-19 13:15:00,20.9,20.9,20.89,20.89,10800.0,12.1805,12.1805,12.1747,12.1747,10800.0
2009-06-19 13:20:00,20.9,20.9,20.89,20.89,10350.0,12.1805,12.1805,12.1747,12.1747,10350.0
2009-06-19 13:25:00,20.89,20.89,20.86,20.89,18150.0,12.1747,12.1747,12.1572,12.1747,18150.0
2009-06-19 13:30:00,20.89,20.93,20.89,20.91,19500.0,12.1747,12.198,12.1747,12.1863,19500.0
2009-06-19 13:35:00,20.91,20.95,20.89,20.9,23100.0,12.1863,12.2096,12.1747,12.1805,23100.0
2009-06-19 13:40:00,20.91,20.91,20.88,20.89,10500.0,12.1863,12.1863,12.1688,12.1747,10500.0
2009-06-19 13:45:00,20.89,20.89,20.85,20.86,24150.0,12.1747,12.1747,12.1513,12.1572,24150.0
2009-06-19 13:50:00,20.87,20.88,20.83,20.88,40200.0,12.163,12.1688,12.1397,12.1688,40200.0
2009-06-19 13:55:00,20.89,20.9,20.85,20.87,29550.0,12.1747,12.1805,12.1513,12.163,29550.0
2009-06-19 14:00:00,20.86,20.89,20.85,20.89,23850.0,12.1572,12.1747,12.1513,12.1747,23850.0
2009-06-19 14:05:00,20.89,20.89,20.84,20.85,21900.0,12.1747,12.1747,12.1455,12.1513,21900.0
2009-06-19 14:10:00,20.85,20.85,20.75,20.75,45150.0,12.1513,12.1513,12.0931,12.0931,45150.0
2009-06-19 14:15:00,20.75,20.78,20.72,20.76,34950.0,12.0931,12.1105,12.0756,12.0989,34950.0
2009-06-19 14:20:00,20.77,20.77,20.69,20.69,35550.0,12.1047,12.1047,12.0581,12.0581,35550.0
2009-06-19 14:25:00,20.69,20.73,20.69,20.71,40050.0,12.0581,12.0814,12.0581,12.0698,40050.0
2009-06-19 14:30:00,20.71,20.81,20.7,20.81,26100.0,12.0698,12.128,12.0639,12.128,26100.0
2009-06-19 14:35:00,20.8,20.83,20.79,20.81,23550.0,12.1222,12.1397,12.1164,12.128,23550.0
2009-06-19 14:40:00,20.82,20.87,20.82,20.86,25500.0,12.1339,12.163,12.1339,12.1572,25500.0
2009-06-19 14:45:00,20.86,20.86,20.83,20.84,22950.0,12.1572,12.1572,12.1397,12.1455,22950.0
2009-06-19 14:50:00,20.83,20.85,20.81,20.84,27000.0,12.1397,12.1513,12.128,12.1455,27000.0
2009-06-19 14:55:00,20.85,20.88,20.84,20.86,33300.0,12.1513,12.1688,12.1455,12.1572,33300.0
2009-06-19 15:00:00,20.87,20.91,20.86,20.89,28500.0,12.163,12.1863,12.1572,12.1747,28500.0
2009-06-19 15:05:00,20.89,20.9,20.83,20.85,37500.0,12.1747,12.1805,12.1397,12.1513,37500.0
2009-06-19 15:10:00,20.85,20.88,20.83,20.86,32250.0,12.1513,12.1688,12.1397,12.1572,32250.0
2009-06-19 15:15:00,20.87,20.87,20.84,20.85,82200.0,12.163,12.163,12.1455,12.1513,82200.0
2009-06-19 15:20:00,20.85,20.87,20.84,20.85,66750.0,12.1513,12.163,12.1455,12.1513,66750.0
2009-06-19 15:25:00,20.85,20.97,20.85,20.97,78000.0,12.1513,12.2213,12.1513,12.2213,78000.0
2009-06-19 15:30:00,20.97,20.99,20.93,20.95,73800.0,12.2213,12.2329,12.198,12.2096,73800.0
2009-06-19 15:35:00,20.95,20.99,20.95,20.95,53700.0,12.2096,12.2329,12.2096,12.2096,53700.0
2009-06-19 15:40:00,20.95,20.99,20.95,20.99,111900.0,12.2096,12.2329,12.2096,12.2329,111900.0
2009-06-19 15:45:00,20.99,20.99,20.89,20.97,123000.0,12.2329,12.2329,12.1747,12.2213,123000.0
2009-06-19 15:50:00,20.96,20.99,20.91,20.94,153450.0,12.2155,12.2329,12.1863,12.2038,153450.0
2009-06-19 15:55:00,20.94,20.95,20.89,20.93,210000.0,12.2038,12.2096,12.1747,12.198,210000.0
2009-06-22 09:30:00,20.45,20.51,20.33,20.4,136800.0,11.9182,11.9532,11.8483,11.8891,136800.0
2009-06-22 09:35:00,20.41,20.43,20.3,20.33,132600.0,11.8949,11.9066,11.8308,11.8483,132600.0
2009-06-22 09:40:00,20.33,20.35,20.08,20.13,83850.0,11.8483,11.8599,11.7026,11.7317,83850.0
2009-06-22 09:45:00,20.13,20.24,20.09,20.23,87150.0,11.7317,11.7958,11.7084,11.79,87150.0
2009-06-22 09:50:00,20.22,20.23,20.13,20.13,38700.0,11.7842,11.79,11.7317,11.7317,38700.0
2009-06-22 09:55:00,20.13,20.14,20.03,20.06,114900.0,11.7317,11.7376,11.6734,11.6909,114900.0
2009-06-22 10:00:00,20.05,20.06,19.99,20.0,101550.0,11.6851,11.6909,11.6501,11.656,101550.0
2009-06-22 10:05:00,20.0,20.17,19.99,20.16,147150.0,11.656,11.755,11.6501,11.7492,147150.0
2009-06-22 10:10:00,20.16,20.19,20.13,20.18,71850.0,11.7492,11.7667,11.7317,11.7609,71850.0
2009-06-22 10:15:00,20.18,20.19,20.11,20.11,118500.0,11.7609,11.7667,11.7201,11.7201,118500.0
2009-06-22 10:20:00,20.1,20.17,20.09,20.16,128850.0,11.7142,11.755,11.7084,11.7492,128850.0
2009-06-22 10:25:00,20.16,20.21,20.15,20.19,69750.0,11.7492,11.7784,11.7434,11.7667,69750.0
2009-06-22 10:30:00,20.19,20.19,20.03,20.05,103350.0,11.7667,11.7667,11.6734,11.6851,103350.0
2009-06-22 10:35:00,20.05,20.13,20.04,20.13,42450.0,11.6851,11.7317,11.6793,11.7317,42450.0
2009-06-22 10:40:00,20.13,20.13,20.08,20.08,28950.0,11.7317,11.7317,11.7026,11.7026,28950.0
2009-06-22 10:45:00,20.08,20.12,20.06,20.11,26250.0,11.7026,11.7259,11.6909,11.7201,26250.0
2009-06-22 10:50:00,20.12,20.16,20.09,20.1,39450.0,11.7259,11.7492,11.7084,11.7142,39450.0
2009-06-22 10:55:00,20.09,20.1,20.04,20.04,14100.0,11.7084,11.7142,11.6793,11.6793,14100.0
2009-06-22 11:00:00,20.05,20.07,20.03,20.05,54000.0,11.6851,11.6968,11.6734,11.6851,54000.0
2009-06-22 11:05:00,20.05,20.1,20.05,20.07,38100.0,11.6851,11.7142,11.6851,11.6968,38100.0
2009-06-22 11:10:00,20.06,20.06,20.03,20.03,43650.0,11.6909,11.6909,11.6734,11.6734,43650.0
2009-06-22 11:15:00,20.03,20.09,20.03,20.09,61500.0,11.6734,11.7084,11.6734,11.7084,61500.0
2009-06-22 11:20:00,20.09,20.17,20.09,20.15,67950.0,11.7084,11.755,11.7084,11.7434,67950.0
2009-06-22 11:25:00,20.15,20.24,20.15,20.23,101100.0,11.7434,11.7958,11.7434,11.79,101100.0
2009-06-22 11:30:00,20.23,20.26,20.22,20.23,100350.0,11.79,11.8075,11.7842,11.79,100350.0
2009-06-22 11:35:00,20.23,20.26,20.23,20.25,100500.0,11.79,11.8075,11.79,11.8017,100500.0
2009-06-22 11:40:00,20.25,20.28,20.23,20.27,79500.0,11.8017,11.8191,11.79,11.8133,79500.0
2009-06-22 11:45:00,20.28,20.29,20.25,20.25,87000.0,11.8191,11.825,11.8017,11.8017,87000.0
2009-06-22 11:50:00,20.25,20.26,20.23,20.23,89700.0,11.8017,11.8075,11.79,11.79,89700.0
2009-06-22 11:55:00,20.23,20.24,20.19,20.23,56100.0,11.79,11.7958,11.7667,11.79,56100.0
2009-06-22 12:00:00,20.23,20.23,20.14,20.15,26550.0,11.79,11.79,11.7376,11.7434,26550.0
2009-06-22 12:05:00,20.15,20.19,20.14,20.15,22950.0,11.7434,11.7667,11.7376,11.7434,22950.0
2009-06-22 12:10:00,20.15,20.2,20.14,20.2,17400.0,11.7434,11.7725,11.7376,11.7725,17400.0
2009-06-22 12:15:00,20.19,20.24,20.19,20.2,20100.0,11.7667,11.7958,11.7667,11.7725,20100.0
2009-06-22 12:20:00,20.2,20.21,20.14,20.2,71850.0,11.7725,11.7784,11.7376,11.7725,71850.0
2009-06-22 12:25:00,20.21,20.27,20.2,20.21,55650.0,11.7784,11.8133,11.7725,11.7784,55650.0
2009-06-22 12:30:00,20.22,20.24,20.21,20.23,19500.0,11.7842,11.7958,11.7784,11.79,19500.0
2009-06-22 12:35:00,20.21,20.21,20.17,20.18,11850.0,11.7784,11.7784,11.755,11.7609,11850.0
2009-06-22 12:40:00,20.19,20.21,20.19,20.21,9150.0,11.7667,11.7784,11.7667,11.7784,9150.0
2009-06-22 12:45:00,20.21,20.23,20.15,20.18,18000.0,11.7784,11.79,11.7434,11.7609,18000.0
2009-06-22 12:50:00,20.17,20.17,20.15,20.15,11400.0,11.755,11.755,11.7434,11.7434,11400.0
2009-06-22 12:55:00,20.15,20.21,20.15,20.21,10050.0,11.7434,11.7784,11.7434,11.7784,10050.0
2009-06-22 13:00:00,20.21,20.21,20.19,20.19,10050.0,11.7784,11.7784,11.7667,11.7667,10050.0
2009-06-22 13:05:00,20.2,20.23,20.19,20.21,17700.0,11.7725,11.79,11.7667,11.7784,17700.0
2009-06-22 13:10:00,20.21,20.24,20.21,20.21,24900.0,11.7784,11.7958,11.7784,11.7784,24900.0
2009-06-22 13:15:00,20.21,20.24,20.15,20.17,27450.0,11.7784,11.7958,11.7434,11.755,27450.0
2009-06-22 13:20:00,20.17,20.17,20.13,20.13,10500.0,11.755,11.755,11.7317,11.7317,10500.0
2009-06-22 13:25:00,20.13,20.16,20.12,20.16,21900.0,11.7317,11.7492,11.7259,11.7492,21900.0
2009-06-22 13:30:00,20.16,20.18,20.16,20.16,18600.0,11.7492,11.7609,11.7492,11.7492,18600.0
2009-06-22 13:35:00,20.15,20.2,20.15,20.2,20400.0,11.7434,11.7725,11.7434,11.7725,20400.0
2009-06-22 13:40:00,20.2,20.21,20.2,20.21,15900.0,11.7725,11.7784,11.7725,11.7784,15900.0
2009-06-22 13:45:00,20.21,20.24,20.17,20.24,45450.0,11.7784,11.7958,11.755,11.7958,45450.0
2009-06-22 13:50:00,20.24,20.29,20.24,20.29,125100.0,11.7958,11.825,11.7958,11.825,125100.0
2009-06-22 13:55:00,20.29,20.29,20.26,20.28,70500.0,11.825,11.825,11.8075,11.8191,70500.0
2009-06-22 14:00:00,20.28,20.29,20.27,20.28,29550.0,11.8191,11.825,11.8133,11.8191,29550.0
2009-06-22 14:05:00,20.27,20.27,20.26,20.27,39900.0,11.8133,11.8133,11.8075,11.8133,39900.0
2009-06-22 14:10:00,20.27,20.28,20.21,20.24,71400.0,11.8133,11.8191,11.7784,11.7958,71400.0
2009-06-22 14:15:00,20.25,20.27,20.25,20.27,26550.0,11.8017,11.8133,11.8017,11.8133,26550.0
2009-06-22 14:20:00,20.26,20.29,20.25,20.28,50850.0,11.8075,11.825,11.8017,11.8191,50850.0
2009-06-22 14:25:00,20.28,20.31,20.24,20.24,51150.0,11.8191,11.8366,11.7958,11.7958,51150.0
2009-06-22 14:30:00,20.23,20.27,20.23,20.25,46800.0,11.79,11.8133,11.79,11.8017,46800.0
2009-06-22 14:35:00,20.25,20.3,20.23,20.3,41550.0,11.8017,11.8308,11.79,11.8308,41550.0
2009-06-22 14:40:00,20.3,20.31,20.27,20.28,23700.0,11.8308,11.8366,11.8133,11.8191,23700.0
2009-06-22 14:45:00,20.28,20.29,20.26,20.29,34350.0,11.8191,11.825,11.8075,11.825,34350.0
2009-06-22 14:50:00,20.29,20.31,20.29,20.29,67350.0,11.825,11.8366,11.825,11.825,67350.0
2009-06-22 14:55:00,20.29,20.3,20.27,20.29,45600.0,11.825,11.8308,11.8133,11.825,45600.0
2009-06-22 15:00:00,20.29,20.36,20.29,20.33,48000.0,11.825,11.8658,11.825,11.8483,48000.0
2009-06-22 15:05:00,20.33,20.33,20.27,20.29,54150.0,11.8483,11.8483,11.8133,11.825,54150.0
2009-06-22 15:10:00,20.29,20.31,20.29,20.3,59400.0,11.825,11.8366,11.825,11.8308,59400.0
2009-06-22 15:15:00,20.31,20.36,20.3,20.36,59250.0,11.8366,11.8658,11.8308,11.8658,59250.0
2009-06-22 15:20:00,20.36,20.36,20.29,20.3,63900.0,11.8658,11.8658,11.825,11.8308,63900.0
2009-06-22 15:25:00,20.3,20.3,20.25,20.28,42900.0,11.8308,11.8308,11.8017,11.8191,42900.0
2009-06-22 15:30:00,20.28,20.34,20.27,20.29,100500.0,11.8191,11.8541,11.8133,11.825,100500.0
2009-06-22 15:35:00,20.29,20.35,20.28,20.35,69450.0,11.825,11.8599,11.8191,11.8599,69450.0
2009-06-22 15:40:00,20.34,20.34,20.2,20.2,86550.0,11.8541,11.8541,11.7725,11.7725,86550.0
2009-06-22 15:45:00,20.19,20.24,20.17,20.17,100350.0,11.7667,11.7958,11.755,11.755,100350.0
2009-06-22 15:50:00,20.17,20.2,20.12,20.18,157950.0,11.755,11.7725,11.7259,11.7609,157950.0
2009-06-22 15:55:00,20.18,20.19,20.11,20.14,370350.0,11.7609,11.7667,11.7201,11.7376,370350.0
2009-06-23 09:30:00,20.3,20.48,20.29,20.38,88800.0,11.8308,11.9357,11.825,11.8774,88800.0
2009-06-23 09:35:00,20.38,20.54,20.33,20.33,56850.0,11.8774,11.9707,11.8483,11.8483,56850.0
2009-06-23 09:40:00,20.34,20.42,20.27,20.34,61500.0,11.8541,11.9007,11.8133,11.8541,61500.0
2009-06-23 09:45:00,20.35,20.46,20.33,20.46,69150.0,11.8599,11.9241,11.8483,11.9241,69150.0
2009-06-23 09:50:00,20.46,20.59,20.41,20.45,107400.0,11.9241,11.9998,11.8949,11.9182,107400.0
2009-06-23 09:55:00,20.42,20.5,20.42,20.46,33150.0,11.9007,11.9474,11.9007,11.9241,33150.0
2009-06-23 10:00:00,20.47,20.49,20.31,20.49,105150.0,11.9299,11.9415,11.8366,11.9415,105150.0
2009-06-23 10:05:00,20.48,20.49,20.32,20.35,81750.0,11.9357,11.9415,11.8425,11.8599,81750.0
2009-06-23 10:10:00,20.35,20.35,20.14,20.14,49350.0,11.8599,11.8599,11.7376,11.7376,49350.0
2009-06-23 10:15:00,20.13,20.27,20.13,20.27,55500.0,11.7317,11.8133,11.7317,11.8133,55500.0
2009-06-23 10:20:00,20.25,20.29,20.21,20.21,55050.0,11.8017,11.825,11.7784,11.7784,55050.0
2009-06-23 10:25:00,20.2,20.21,20.11,20.11,34800.0,11.7725,11.7784,11.7201,11.7201,34800.0
2009-06-23 10:30:00,20.11,20.19,20.11,20.19,63000.0,11.7201,11.7667,11.7201,11.7667,63000.0
2009-06-23 10:35:00,20.19,20.21,20.09,20.11,63900.0,11.7667,11.7784,11.7084,11.7201,63900.0
2009-06-23 10:40:00,20.11,20.11,19.95,20.01,74700.0,11.7201,11.7201,11.6268,11.6618,74700.0
2009-06-23 10:45:00,20.0,20.08,19.99,20.08,70500.0,11.656,11.7026,11.6501,11.7026,70500.0
2009-06-23 10:50:00,20.08,20.11,20.05,20.07,53700.0,11.7026,11.7201,11.6851,11.6968,53700.0
2009-06-23 10:55:00,20.07,20.17,20.01,20.15,56850.0,11.6968,11.755,11.6618,11.7434,56850.0
2009-06-23 11:00:00,20.13,20.19,20.12,20.15,44700.0,11.7317,11.7667,11.7259,11.7434,44700.0
2009-06-23 11:05:00,20.16,20.17,20.09,20.11,71100.0,11.7492,11.755,11.7084,11.7201,71100.0
2009-06-23 11:10:00,20.12,20.15,20.08,20.13,80250.0,11.7259,11.7434,11.7026,11.7317,80250.0
2009-06-23 11:15:00,20.13,20.18,20.08,20.17,88050.0,11.7317,11.7609,11.7026,11.755,88050.0
2009-06-23 11:20:00,20.17,20.2,20.15,20.18,58800.0,11.755,11.7725,11.7434,11.7609,58800.0
2009-06-23 11:25:00,20.18,20.21,20.18,20.18,82200.0,11.7609,11.7784,11.7609,11.7609,82200.0
2009-06-23 11:30:00,20.19,20.19,20.15,20.15,37050.0,11.7667,11.7667,11.7434,11.7434,37050.0
2009-06-23 11:35:00,20.16,20.24,20.15,20.24,78300.0,11.7492,11.7958,11.7434,11.7958,78300.0
2009-06-23 11:40:00,20.23,20.27,20.23,20.27,85800.0,11.79,11.8133,11.79,11.8133,85800.0
2009-06-23 11:45:00,20.27,20.31,20.27,20.3,66600.0,11.8133,11.8366,11.8133,11.8308,66600.0
2009-06-23 11:50:00,20.3,20.35,20.29,20.34,35550.0,11.8308,11.8599,11.825,11.8541,35550.0
2009-06-23 11:55:00,20.33,20.4,20.33,20.39,127200.0,11.8483,11.8891,11.8483,11.8833,127200.0
2009-06-23 12:00:00,20.39,20.39,20.38,20.39,74250.0,11.8833,11.8833,11.8774,11.8833,74250.0
2009-06-23 12:05:00,20.39,20.41,20.36,20.36,48450.0,11.8833,11.8949,11.8658,11.8658,48450.0
2009-06-23 12:10:00,20.36,20.36,20.25,20.26,64350.0,11.8658,11.8658,11.8017,11.8075,64350.0
2009-06-23 12:15:00,20.25,20.3,20.23,20.29,44400.0,11.8017,11.8308,11.79,11.825,44400.0
2009-06-23 12:20:00,20.29,20.38,20.29,20.37,30150.0,11.825,11.8774,11.825,11.8716,30150.0
2009-06-23 12:25:00,20.37,20.39,20.33,20.37,42300.0,11.8716,11.8833,11.8483,11.8716,42300.0
2009-06-23 12:30:00,20.37,20.38,20.37,20.38,32550.0,11.8716,11.8774,11.8716,11.8774,32550.0
2009-06-23 12:35:00,20.38,20.49,20.37,20.44,72150.0,11.8774,11.9415,11.8716,11.9124,72150.0
2009-06-23 12:40:00,20.43,20.43,20.37,20.43,76650.0,11.9066,11.9066,11.8716,11.9066,76650.0
2009-06-23 12:45:00,20.43,20.45,20.39,20.44,73200.0,11.9066,11.9182,11.8833,11.9124,73200.0
2009-06-23 12:50:00,20.43,20.46,20.43,20.44,71100.0,11.9066,11.9241,11.9066,11.9124,71100.0
2009-06-23 12:55:00,20.44,20.47,20.43,20.46,54000.0,11.9124,11.9299,11.9066,11.9241,54000.0
2009-06-23 13:00:00,20.47,20.57,20.45,20.55,93750.0,11.9299,11.9882,11.9182,11.9765,93750.0
2009-06-23 13:05:00,20.55,20.55,20.5,20.54,68850.0,11.9765,11.9765,11.9474,11.9707,68850.0
2009-06-23 13:10:00,20.54,20.57,20.53,20.53,69900.0,11.9707,11.9882,11.9648,11.9648,69900.0
2009-06-23 13:15:00,20.53,20.53,20.48,20.51,59850.0,11.9648,11.9648,11.9357,11.9532,59850.0
2009-06-23 13:20:00,20.51,20.55,20.51,20.53,33450.0,11.9532,11.9765,11.9532,11.9648,33450.0
2009-06-23 13:25:00,20.53,20.59,20.52,20.53,112500.0,11.9648,11.9998,11.959,11.9648,112500.0
2009-06-23 13:30:00,20.54,20.6,20.54,20.6,43350.0,11.9707,12.0056,11.9707,12.0056,43350.0
2009-06-23 13:35:00,20.6,20.6,20.59,20.59,46800.0,12.0056,12.0056,11.9998,11.9998,46800.0
2009-06-23 13:40:00,20.59,20.59,20.51,20.52,54300.0,11.9998,11.9998,11.9532,11.959,54300.0
2009-06-23 13:45:00,20.53,20.53,20.44,20.45,76500.0,11.9648,11.9648,11.9124,11.9182,76500.0
2009-06-23 13:50:00,20.45,20.45,20.41,20.41,69600.0,11.9182,11.9182,11.8949,11.8949,69600.0
2009-06-23 13:55:00,20.41,20.43,20.35,20.36,62100.0,11.8949,11.9066,11.8599,11.8658,62100.0
2009-06-23 14:00:00,20.36,20.44,20.32,20.43,93150.0,11.8658,11.9124,11.8425,11.9066,93150.0
2009-06-23 14:05:00,20.43,20.47,20.43,20.45,25050.0,11.9066,11.9299,11.9066,11.9182,25050.0
2009-06-23 14:10:00,20.45,20.5,20.45,20.48,102150.0,11.9182,11.9474,11.9182,11.9357,102150.0
2009-06-23 14:15:00,20.48,20.53,20.46,20.49,78300.0,11.9357,11.9648,11.9241,11.9415,78300.0
2009-06-23 14:20:00,20.49,20.49,20.46,20.47,77850.0,11.9415,11.9415,11.9241,11.9299,77850.0
2009-06-23 14:25:00,20.47,20.49,20.42,20.42,57150.0,11.9299,11.9415,11.9007,11.9007,57150.0
2009-06-23 14:30:00,20.41,20.47,20.39,20.47,72300.0,11.8949,11.9299,11.8833,11.9299,72300.0
2009-06-23 14:35:00,20.47,20.47,20.42,20.46,61800.0,11.9299,11.9299,11.9007,11.9241,61800.0
2009-06-23 14:40:00,20.46,20.47,20.43,20.47,72600.0,11.9241,11.9299,11.9066,11.9299,72600.0
2009-06-23 14:45:00,20.46,20.47,20.45,20.47,78750.0,11.9241,11.9299,11.9182,11.9299,78750.0
2009-06-23 14:50:00,20.47,20.51,20.46,20.5,96300.0,11.9299,11.9532,11.9241,11.9474,96300.0
2009-06-23 14:55:00,20.5,20.5,20.43,20.46,79950.0,11.9474,11.9474,11.9066,11.9241,79950.0
2009-06-23 15:00:00,20.47,20.49,20.43,20.44,72450.0,11.9299,11.9415,11.9066,11.9124,72450.0
2009-06-23 15:05:00,20.43,20.48,20.41,20.41,53400.0,11.9066,11.9357,11.8949,11.8949,53400.0
2009-06-23 15:10:00,20.42,20.51,20.41,20.51,66600.0,11.9007,11.9532,11.8949,11.9532,66600.0
2009-06-23 15:15:00,20.51,20.51,20.44,20.45,75300.0,11.9532,11.9532,11.9124,11.9182,75300.0
2009-06-23 15:20:00,20.45,20.49,20.44,20.47,68550.0,11.9182,11.9415,11.9124,11.9299,68550.0
2009-06-23 15:25:00,20.47,20.57,20.47,20.55,89700.0,11.9299,11.9882,11.9299,11.9765,89700.0
2009-06-23 15:30:00,20.55,20.55,20.46,20.52,111300.0,11.9765,11.9765,11.9241,11.959,111300.0
2009-06-23 15:35:00,20.53,20.53,20.49,20.51,105000.0,11.9648,11.9648,11.9415,11.9532,105000.0
2009-06-23 15:40:00,20.51,20.51,20.47,20.48,103650.0,11.9532,11.9532,11.9299,11.9357,103650.0
2009-06-23 15:45:00,20.48,20.55,20.47,20.55,138300.0,11.9357,11.9765,11.9299,11.9765,138300.0
2009-06-23 15:50:00,20.55,20.55,20.48,20.51,283650.0,11.9765,11.9765,11.9357,11.9532,283650.0
2009-06-23 15:55:00,20.51,20.51,20.43,20.45,300600.0,11.9532,11.9532,11.9066,11.9182,300600.0
2009-06-24 09:30:00,20.45,20.8,20.39,20.77,162150.0,11.9182,12.1222,11.8833,12.1047,162150.0
2009-06-24 09:35:00,20.77,21.03,20.73,21.0,118650.0,12.1047,12.2562,12.0814,12.2388,118650.0
2009-06-24 09:40:00,21.0,21.07,20.99,20.99,86250.0,12.2388,12.2796,12.2329,12.2329,86250.0
2009-06-24 09:45:00,20.99,21.07,20.95,20.95,72000.0,12.2329,12.2796,12.2096,12.2096,72000.0
2009-06-24 09:50:00,20.95,21.03,20.93,21.01,48150.0,12.2096,12.2562,12.198,12.2446,48150.0
2009-06-24 09:55:00,21.02,21.06,21.02,21.03,214950.0,12.2504,12.2737,12.2504,12.2562,214950.0
2009-06-24 10:00:00,21.02,21.09,20.95,21.09,71400.0,12.2504,12.2912,12.2096,12.2912,71400.0
2009-06-24 10:05:00,21.08,21.22,21.06,21.2,89100.0,12.2854,12.367,12.2737,12.3553,89100.0
2009-06-24 10:10:00,21.21,21.28,21.21,21.26,84900.0,12.3612,12.4019,12.3612,12.3903,84900.0
2009-06-24 10:15:00,21.26,21.29,21.2,21.22,218850.0,12.3903,12.4078,12.3553,12.367,218850.0
2009-06-24 10:20:00,21.23,21.35,21.23,21.29,77700.0,12.3728,12.4427,12.3728,12.4078,77700.0
2009-06-24 10:25:00,21.29,21.29,21.18,21.19,49050.0,12.4078,12.4078,12.3437,12.3495,49050.0
2009-06-24 10:30:00,21.19,21.22,21.15,21.19,67500.0,12.3495,12.367,12.3262,12.3495,67500.0
2009-06-24 10:35:00,21.19,21.19,21.13,21.17,40500.0,12.3495,12.3495,12.3145,12.3378,40500.0
2009-06-24 10:40:00,21.19,21.19,21.13,21.15,67800.0,12.3495,12.3495,12.3145,12.3262,67800.0
2009-06-24 10:45:00,21.15,21.18,21.13,21.18,61500.0,12.3262,12.3437,12.3145,12.3437,61500.0
2009-06-24 10:50:00,21.18,21.25,21.14,21.23,112350.0,12.3437,12.3845,12.3204,12.3728,112350.0
2009-06-24 10:55:00,21.24,21.26,21.22,21.22,58650.0,12.3786,12.3903,12.367,12.367,58650.0
2009-06-24 11:00:00,21.23,21.23,21.21,21.22,37800.0,12.3728,12.3728,12.3612,12.367,37800.0
2009-06-24 11:05:00,21.22,21.23,21.14,21.14,39450.0,12.367,12.3728,12.3204,12.3204,39450.0
2009-06-24 11:10:00,21.14,21.15,21.11,21.12,44700.0,12.3204,12.3262,12.3029,12.3087,44700.0
2009-06-24 11:15:00,21.12,21.13,21.09,21.09,39300.0,12.3087,12.3145,12.2912,12.2912,39300.0
2009-06-24 11:20:00,21.09,21.16,21.09,21.14,45300.0,12.2912,12.332,12.2912,12.3204,45300.0
2009-06-24 11:25:00,21.15,21.17,21.14,21.16,30750.0,12.3262,12.3378,12.3204,12.332,30750.0
2009-06-24 11:30:00,21.16,21.18,21.16,21.18,24900.0,12.332,12.3437,12.332,12.3437,24900.0
2009-06-24 11:35:00,21.18,21.19,21.17,21.17,54300.0,12.3437,12.3495,12.3378,12.3378,54300.0
2009-06-24 11:40:00,21.15,21.18,21.13,21.18,31200.0,12.3262,12.3437,12.3145,12.3437,31200.0
2009-06-24 11:45:00,21.18,21.2,21.17,21.19,30900.0,12.3437,12.3553,12.3378,12.3495,30900.0
2009-06-24 11:50:00,21.19,21.19,21.17,21.17,26100.0,12.3495,12.3495,12.3378,12.3378,26100.0
2009-06-24 11:55:00,21.17,21.21,21.16,21.2,27300.0,12.3378,12.3612,12.332,12.3553,27300.0
2009-06-24 12:00:00,21.19,21.2,21.14,21.14,48300.0,12.3495,12.3553,12.3204,12.3204,48300.0
2009-06-24 12:05:00,21.14,21.14,21.11,21.13,38700.0,12.3204,12.3204,12.3029,12.3145,38700.0
2009-06-24 12:10:00,21.12,21.14,21.11,21.13,34800.0,12.3087,12.3204,12.3029,12.3145,34800.0
2009-06-24 12:15:00,21.14,21.14,21.09,21.09,31050.0,12.3204,12.3204,12.2912,12.2912,31050.0
2009-06-24 12:20:00,21.09,21.13,21.09,21.12,34800.0,12.2912,12.3145,12.2912,12.3087,34800.0
2009-06-24 12:25:00,21.11,21.16,21.11,21.15,37050.0,12.3029,12.332,12.3029,12.3262,37050.0
2009-06-24 12:30:00,21.16,21.21,21.15,21.2,26400.0,12.332,12.3612,12.3262,12.3553,26400.0
2009-06-24 12:35:00,21.2,21.21,21.19,21.2,36300.0,12.3553,12.3612,12.3495,12.3553,36300.0
2009-06-24 12:40:00,21.2,21.2,21.15,21.15,37050.0,12.3553,12.3553,12.3262,12.3262,37050.0
2009-06-24 12:45:00,21.15,21.17,21.14,21.17,49350.0,12.3262,12.3378,12.3204,12.3378,49350.0
2009-06-24 12:50:00,21.17,21.18,21.16,21.16,18150.0,12.3378,12.3437,12.332,12.332,18150.0
2009-06-24 12:55:00,21.16,21.18,21.15,21.15,38850.0,12.332,12.3437,12.3262,12.3262,38850.0
2009-06-24 13:00:00,21.14,21.18,21.11,21.17,36900.0,12.3204,12.3437,12.3029,12.3378,36900.0
2009-06-24 13:05:00,21.17,21.2,21.17,21.19,24900.0,12.3378,12.3553,12.3378,12.3495,24900.0
2009-06-24 13:10:00,21.2,21.21,21.19,21.2,28050.0,12.3553,12.3612,12.3495,12.3553,28050.0
2009-06-24 13:15:00,21.19,21.19,21.17,21.19,25500.0,12.3495,12.3495,12.3378,12.3495,25500.0
2009-06-24 13:20:00,21.19,21.2,21.17,21.17,29100.0,12.3495,12.3553,12.3378,12.3378,29100.0
2009-06-24 13:25:00,21.18,21.19,21.16,21.19,24750.0,12.3437,12.3495,12.332,12.3495,24750.0
2009-06-24 13:30:00,21.19,21.19,21.13,21.14,43500.0,12.3495,12.3495,12.3145,12.3204,43500.0
2009-06-24 13:35:00,21.13,21.17,21.13,21.17,45600.0,12.3145,12.3378,12.3145,12.3378,45600.0
2009-06-24 13:40:00,21.17,21.19,21.16,21.18,29850.0,12.3378,12.3495,12.332,12.3437,29850.0
2009-06-24 13:45:00,21.18,21.18,21.1,21.11,33000.0,12.3437,12.3437,12.297,12.3029,33000.0
2009-06-24 13:50:00,21.11,21.17,21.11,21.17,30750.0,12.3029,12.3378,12.3029,12.3378,30750.0
2009-06-24 13:55:00,21.16,21.17,21.1,21.1,53250.0,12.332,12.3378,12.297,12.297,53250.0
2009-06-24 14:00:00,21.1,21.13,21.1,21.11,44250.0,12.297,12.3145,12.297,12.3029,44250.0
2009-06-24 14:05:00,21.11,21.12,21.09,21.12,20400.0,12.3029,12.3087,12.2912,12.3087,20400.0
2009-06-24 14:10:00,21.13,21.16,21.12,21.12,20100.0,12.3145,12.332,12.3087,12.3087,20100.0
2009-06-24 14:15:00,21.11,21.15,21.04,21.11,63600.0,12.3029,12.3262,12.2621,12.3029,63600.0
2009-06-24 14:20:00,21.11,21.2,20.98,21.06,125550.0,12.3029,12.3553,12.2271,12.2737,125550.0
2009-06-24 14:25:00,21.05,21.15,20.93,20.95,99450.0,12.2679,12.3262,12.198,12.2096,99450.0
2009-06-24 14:30:00,20.95,21.0,20.87,20.95,175800.0,12.2096,12.2388,12.163,12.2096,175800.0
2009-06-24 14:35:00,20.95,20.95,20.77,20.79,148500.0,12.2096,12.2096,12.1047,12.1164,148500.0
2009-06-24 14:40:00,20.79,20.85,20.77,20.84,186300.0,12.1164,12.1513,12.1047,12.1455,186300.0
2009-06-24 14:45:00,20.83,20.85,20.78,20.78,150000.0,12.1397,12.1513,12.1105,12.1105,150000.0
2009-06-24 14:50:00,20.78,20.87,20.77,20.84,88500.0,12.1105,12.163,12.1047,12.1455,88500.0
2009-06-24 14:55:00,20.85,20.87,20.79,20.81,90750.0,12.1513,12.163,12.1164,12.128,90750.0
2009-06-24 15:00:00,20.81,20.85,20.78,20.81,88650.0,12.128,12.1513,12.1105,12.128,88650.0
2009-06-24 15:05:00,20.81,20.81,20.63,20.65,101850.0,12.128,12.128,12.0231,12.0348,101850.0
2009-06-24 15:10:00,20.65,20.69,20.61,20.67,105150.0,12.0348,12.0581,12.0115,12.0464,105150.0
2009-06-24 15:15:00,20.7,20.71,20.61,20.65,76800.0,12.0639,12.0698,12.0115,12.0348,76800.0
2009-06-24 15:20:00,20.65,20.75,20.63,20.72,101850.0,12.0348,12.0931,12.0231,12.0756,101850.0
2009-06-24 15:25:00,20.72,20.76,20.67,20.72,81900.0,12.0756,12.0989,12.0464,12.0756,81900.0
2009-06-24 15:30:00,20.72,20.77,20.72,20.75,75000.0,12.0756,12.1047,12.0756,12.0931,75000.0
2009-06-24 15:35:00,20.75,20.77,20.67,20.73,109950.0,12.0931,12.1047,12.0464,12.0814,109950.0
2009-06-24 15:40:00,20.73,20.73,20.62,20.7,124500.0,12.0814,12.0814,12.0173,12.0639,124500.0
2009-06-24 15:45:00,20.7,20.79,20.7,20.79,131550.0,12.0639,12.1164,12.0639,12.1164,131550.0
2009-06-24 15:50:00,20.78,20.81,20.73,20.77,167850.0,12.1105,12.128,12.0814,12.1047,167850.0
2009-06-24 15:55:00,20.77,20.81,20.75,20.75,244050.0,12.1047,12.128,12.0931,12.0931,244050.0
2009-06-25 09:30:00,20.52,21.07,20.47,20.56,138300.0,11.959,12.2796,11.9299,11.9823,138300.0
2009-06-25 09:35:00,20.56,20.58,20.37,20.53,103650.0,11.9823,11.994,11.8716,11.9648,103650.0
2009-06-25 09:40:00,20.53,20.72,20.53,20.69,83700.0,11.9648,12.0756,11.9648,12.0581,83700.0
2009-06-25 09:45:00,20.69,20.72,20.65,20.69,82950.0,12.0581,12.0756,12.0348,12.0581,82950.0
2009-06-25 09:50:00,20.69,20.93,20.69,20.93,96750.0,12.0581,12.198,12.0581,12.198,96750.0
2009-06-25 09:55:00,20.94,21.01,20.88,20.94,71250.0,12.2038,12.2446,12.1688,12.2038,71250.0
2009-06-25 10:00:00,20.95,21.06,20.94,21.0,58500.0,12.2096,12.2737,12.2038,12.2388,58500.0
2009-06-25 10:05:00,21.0,21.05,20.99,21.05,24750.0,12.2388,12.2679,12.2329,12.2679,24750.0
2009-06-25 10:10:00,21.07,21.17,21.04,21.04,104850.0,12.2796,12.3378,12.2621,12.2621,104850.0
2009-06-25 10:15:00,21.07,21.17,21.05,21.12,68700.0,12.2796,12.3378,12.2679,12.3087,68700.0
2009-06-25 10:20:00,21.11,21.11,20.99,21.0,38850.0,12.3029,12.3029,12.2329,12.2388,38850.0
2009-06-25 10:25:00,21.0,21.08,21.0,21.05,36450.0,12.2388,12.2854,12.2388,12.2679,36450.0
2009-06-25 10:30:00,21.06,21.06,21.0,21.03,38250.0,12.2737,12.2737,12.2388,12.2562,38250.0
2009-06-25 10:35:00,21.03,21.09,21.01,21.01,20250.0,12.2562,12.2912,12.2446,12.2446,20250.0
2009-06-25 10:40:00,21.0,21.0,20.9,20.9,35700.0,12.2388,12.2388,12.1805,12.1805,35700.0
2009-06-25 10:45:00,20.89,20.92,20.88,20.89,46500.0,12.1747,12.1921,12.1688,12.1747,46500.0
2009-06-25 10:50:00,20.88,20.89,20.85,20.86,75300.0,12.1688,12.1747,12.1513,12.1572,75300.0
2009-06-25 10:55:00,20.87,20.87,20.82,20.85,56250.0,12.163,12.163,12.1339,12.1513,56250.0
2009-06-25 11:00:00,20.85,21.02,20.83,21.02,66450.0,12.1513,12.2504,12.1397,12.2504,66450.0
2009-06-25 11:05:00,21.01,21.07,21.01,21.03,43350.0,12.2446,12.2796,12.2446,12.2562,43350.0
2009-06-25 11:10:00,21.02,21.05,21.01,21.02,18000.0,12.2504,12.2679,12.2446,12.2504,18000.0
2009-06-25 11:15:00,21.03,21.05,20.98,21.05,29550.0,12.2562,12.2679,12.2271,12.2679,29550.0
2009-06-25 11:20:00,21.05,21.11,21.05,21.09,31350.0,12.2679,12.3029,12.2679,12.2912,31350.0
2009-06-25 11:25:00,21.09,21.17,21.09,21.16,38700.0,12.2912,12.3378,12.2912,12.332,38700.0
2009-06-25 11:30:00,21.17,21.21,21.15,21.18,48150.0,12.3378,12.3612,12.3262,12.3437,48150.0
2009-06-25 11:35:00,21.19,21.23,21.18,21.23,30150.0,12.3495,12.3728,12.3437,12.3728,30150.0
2009-06-25 11:40:00,21.23,21.33,21.23,21.25,55650.0,12.3728,12.4311,12.3728,12.3845,55650.0
2009-06-25 11:45:00,21.25,21.26,21.2,21.21,61800.0,12.3845,12.3903,12.3553,12.3612,61800.0
2009-06-25 11:50:00,21.22,21.22,21.1,21.12,109800.0,12.367,12.367,12.297,12.3087,109800.0
2009-06-25 11:55:00,21.12,21.25,21.11,21.24,44850.0,12.3087,12.3845,12.3029,12.3786,44850.0
2009-06-25 12:00:00,21.25,21.27,21.23,21.23,29550.0,12.3845,12.3961,12.3728,12.3728,29550.0
2009-06-25 12:05:00,21.24,21.3,21.23,21.27,27900.0,12.3786,12.4136,12.3728,12.3961,27900.0
2009-06-25 12:10:00,21.27,21.3,21.26,21.28,38250.0,12.3961,12.4136,12.3903,12.4019,38250.0
2009-06-25 12:15:00,21.28,21.31,21.27,21.27,29400.0,12.4019,12.4194,12.3961,12.3961,29400.0
2009-06-25 12:20:00,21.26,21.3,21.25,21.28,55200.0,12.3903,12.4136,12.3845,12.4019,55200.0
2009-06-25 12:25:00,21.28,21.28,21.26,21.28,13500.0,12.4019,12.4019,12.3903,12.4019,13500.0
2009-06-25 12:30:00,21.28,21.31,21.28,21.29,13950.0,12.4019,12.4194,12.4019,12.4078,13950.0
2009-06-25 12:35:00,21.28,21.28,21.25,21.26,15300.0,12.4019,12.4019,12.3845,12.3903,15300.0
2009-06-25 12:40:00,21.25,21.29,21.24,21.28,26100.0,12.3845,12.4078,12.3786,12.4019,26100.0
2009-06-25 12:45:00,21.28,21.28,21.25,21.25,14550.0,12.4019,12.4019,12.3845,12.3845,14550.0
2009-06-25 12:50:00,21.26,21.29,21.25,21.27,12450.0,12.3903,12.4078,12.3845,12.3961,12450.0
2009-06-25 12:55:00,21.27,21.29,21.25,21.27,24150.0,12.3961,12.4078,12.3845,12.3961,24150.0
2009-06-25 13:00:00,21.26,21.33,21.23,21.32,40350.0,12.3903,12.4311,12.3728,12.4253,40350.0
2009-06-25 13:05:00,21.32,21.41,21.32,21.4,50700.0,12.4253,12.4777,12.4253,12.4719,50700.0
2009-06-25 13:10:00,21.41,21.42,21.35,21.37,38100.0,12.4777,12.4835,12.4427,12.4544,38100.0
2009-06-25 13:15:00,21.37,21.44,21.36,21.43,67800.0,12.4544,12.4952,12.4486,12.4894,67800.0
2009-06-25 13:20:00,21.43,21.45,21.39,21.41,33150.0,12.4894,12.501,12.4661,12.4777,33150.0
2009-06-25 13:25:00,21.41,21.41,21.37,21.4,18900.0,12.4777,12.4777,12.4544,12.4719,18900.0
2009-06-25 13:30:00,21.41,21.45,21.4,21.41,57900.0,12.4777,12.501,12.4719,12.4777,57900.0
2009-06-25 13:35:00,21.41,21.43,21.38,21.39,20700.0,12.4777,12.4894,12.4602,12.4661,20700.0
2009-06-25 13:40:00,21.4,21.41,21.36,21.36,28050.0,12.4719,12.4777,12.4486,12.4486,28050.0
2009-06-25 13:45:00,21.36,21.39,21.35,21.35,54450.0,12.4486,12.4661,12.4427,12.4427,54450.0
2009-06-25 13:50:00,21.35,21.39,21.33,21.38,38250.0,12.4427,12.4661,12.4311,12.4602,38250.0
2009-06-25 13:55:00,21.38,21.38,21.35,21.35,19950.0,12.4602,12.4602,12.4427,12.4427,19950.0
2009-06-25 14:00:00,21.36,21.37,21.27,21.28,61350.0,12.4486,12.4544,12.3961,12.4019,61350.0
2009-06-25 14:05:00,21.28,21.31,21.27,21.27,38850.0,12.4019,12.4194,12.3961,12.3961,38850.0
2009-06-25 14:10:00,21.27,21.32,21.27,21.31,19350.0,12.3961,12.4253,12.3961,12.4194,19350.0
2009-06-25 14:15:00,21.31,21.31,21.25,21.25,30750.0,12.4194,12.4194,12.3845,12.3845,30750.0
2009-06-25 14:20:00,21.25,21.28,21.24,21.28,19950.0,12.3845,12.4019,12.3786,12.4019,19950.0
2009-06-25 14:25:00,21.29,21.31,21.28,21.3,31800.0,12.4078,12.4194,12.4019,12.4136,31800.0
2009-06-25 14:30:00,21.31,21.33,21.28,21.3,28350.0,12.4194,12.4311,12.4019,12.4136,28350.0
2009-06-25 14:35:00,21.29,21.33,21.26,21.27,69000.0,12.4078,12.4311,12.3903,12.3961,69000.0
2009-06-25 14:40:00,21.27,21.3,21.25,21.29,58200.0,12.3961,12.4136,12.3845,12.4078,58200.0
2009-06-25 14:45:00,21.29,21.35,21.29,21.33,48150.0,12.4078,12.4427,12.4078,12.4311,48150.0
2009-06-25 14:50:00,21.33,21.34,21.28,21.33,37350.0,12.4311,12.4369,12.4019,12.4311,37350.0
2009-06-25 14:55:00,21.33,21.38,21.33,21.35,46650.0,12.4311,12.4602,12.4311,12.4427,46650.0
2009-06-25 15:00:00,21.34,21.36,21.32,21.35,44100.0,12.4369,12.4486,12.4253,12.4427,44100.0
2009-06-25 15:05:00,21.35,21.47,21.34,21.46,108600.0,12.4427,12.5127,12.4369,12.5069,108600.0
2009-06-25 15:10:00,21.45,21.47,21.39,21.41,91500.0,12.501,12.5127,12.4661,12.4777,91500.0
2009-06-25 15:15:00,21.4,21.42,21.37,21.41,96900.0,12.4719,12.4835,12.4544,12.4777,96900.0
2009-06-25 15:20:00,21.41,21.43,21.4,21.43,83700.0,12.4777,12.4894,12.4719,12.4894,83700.0
2009-06-25 15:25:00,21.43,21.49,21.43,21.46,71850.0,12.4894,12.5243,12.4894,12.5069,71850.0
2009-06-25 15:30:00,21.45,21.46,21.38,21.38,88200.0,12.501,12.5069,12.4602,12.4602,88200.0
2009-06-25 15:35:00,21.38,21.41,21.29,21.32,164100.0,12.4602,12.4777,12.4078,12.4253,164100.0
2009-06-25 15:40:00,21.32,21.36,21.31,21.34,83100.0,12.4253,12.4486,12.4194,12.4369,83100.0
2009-06-25 15:45:00,21.34,21.45,21.32,21.45,135150.0,12.4369,12.501,12.4253,12.501,135150.0
2009-06-25 15:50:00,21.45,21.48,21.42,21.47,139200.0,12.501,12.5185,12.4835,12.5127,139200.0
2009-06-25 15:55:00,21.47,21.49,21.45,21.49,223950.0,12.5127,12.5243,12.501,12.5243,223950.0
2009-06-26 09:30:00,21.15,21.28,21.12,21.21,125250.0,12.3262,12.4019,12.3087,12.3612,125250.0
2009-06-26 09:35:00,21.23,21.45,21.2,21.31,73350.0,12.3728,12.501,12.3553,12.4194,73350.0
2009-06-26 09:40:00,21.31,21.4,21.25,21.4,57150.0,12.4194,12.4719,12.3845,12.4719,57150.0
2009-06-26 09:45:00,21.45,21.46,21.24,21.27,55050.0,12.501,12.5069,12.3786,12.3961,55050.0
2009-06-26 09:50:00,21.27,21.28,21.13,21.22,100500.0,12.3961,12.4019,12.3145,12.367,100500.0
2009-06-26 09:55:00,21.25,21.27,21.04,21.07,121950.0,12.3845,12.3961,12.2621,12.2796,121950.0
2009-06-26 10:00:00,21.09,21.18,21.08,21.11,28800.0,12.2912,12.3437,12.2854,12.3029,28800.0
2009-06-26 10:05:00,21.11,21.15,21.02,21.05,44100.0,12.3029,12.3262,12.2504,12.2679,44100.0
2009-06-26 10:10:00,21.05,21.11,20.99,21.05,35400.0,12.2679,12.3029,12.2329,12.2679,35400.0
2009-06-26 10:15:00,21.06,21.07,21.03,21.07,34500.0,12.2737,12.2796,12.2562,12.2796,34500.0
2009-06-26 10:20:00,21.06,21.18,21.05,21.17,37800.0,12.2737,12.3437,12.2679,12.3378,37800.0
2009-06-26 10:25:00,21.17,21.17,21.09,21.11,31950.0,12.3378,12.3378,12.2912,12.3029,31950.0
2009-06-26 10:30:00,21.13,21.19,21.12,21.14,62250.0,12.3145,12.3495,12.3087,12.3204,62250.0
2009-06-26 10:35:00,21.14,21.15,21.05,21.05,61950.0,12.3204,12.3262,12.2679,12.2679,61950.0
2009-06-26 10:40:00,21.05,21.07,20.99,21.04,80850.0,12.2679,12.2796,12.2329,12.2621,80850.0
2009-06-26 10:45:00,21.04,21.04,20.95,20.97,91200.0,12.2621,12.2621,12.2096,12.2213,91200.0
2009-06-26 10:50:00,20.97,21.0,20.91,20.93,38700.0,12.2213,12.2388,12.1863,12.198,38700.0
2009-06-26 10:55:00,20.93,20.96,20.93,20.95,56700.0,12.198,12.2155,12.198,12.2096,56700.0
2009-06-26 11:00:00,20.95,20.95,20.87,20.89,72450.0,12.2096,12.2096,12.163,12.1747,72450.0
2009-06-26 11:05:00,20.89,20.97,20.89,20.95,39300.0,12.1747,12.2213,12.1747,12.2096,39300.0
2009-06-26 11:10:00,20.94,20.94,20.87,20.89,56400.0,12.2038,12.2038,12.163,12.1747,56400.0
2009-06-26 11:15:00,20.89,20.89,20.86,20.89,45450.0,12.1747,12.1747,12.1572,12.1747,45450.0
2009-06-26 11:20:00,20.89,20.95,20.89,20.91,60750.0,12.1747,12.2096,12.1747,12.1863,60750.0
2009-06-26 11:25:00,20.9,20.91,20.86,20.87,41400.0,12.1805,12.1863,12.1572,12.163,41400.0
2009-06-26 11:30:00,20.87,20.9,20.87,20.87,41100.0,12.163,12.1805,12.163,12.163,41100.0
2009-06-26 11:35:00,20.86,20.89,20.83,20.83,32400.0,12.1572,12.1747,12.1397,12.1397,32400.0
2009-06-26 11:40:00,20.83,20.85,20.79,20.8,68550.0,12.1397,12.1513,12.1164,12.1222,68550.0
2009-06-26 11:45:00,20.79,20.81,20.76,20.77,43200.0,12.1164,12.128,12.0989,12.1047,43200.0
2009-06-26 11:50:00,20.77,20.88,20.77,20.85,92400.0,12.1047,12.1688,12.1047,12.1513,92400.0
2009-06-26 11:55:00,20.85,20.86,20.83,20.83,17700.0,12.1513,12.1572,12.1397,12.1397,17700.0
2009-06-26 12:00:00,20.83,20.85,20.8,20.8,80250.0,12.1397,12.1513,12.1222,12.1222,80250.0
2009-06-26 12:05:00,20.8,20.81,20.77,20.77,75150.0,12.1222,12.128,12.1047,12.1047,75150.0
2009-06-26 12:10:00,20.77,20.83,20.77,20.82,82950.0,12.1047,12.1397,12.1047,12.1339,82950.0
2009-06-26 12:15:00,20.83,20.84,20.78,20.78,46350.0,12.1397,12.1455,12.1105,12.1105,46350.0
2009-06-26 12:20:00,20.78,20.79,20.77,20.79,31650.0,12.1105,12.1164,12.1047,12.1164,31650.0
2009-06-26 12:25:00,20.79,20.79,20.71,20.72,69900.0,12.1164,12.1164,12.0698,12.0756,69900.0
2009-06-26 12:30:00,20.71,20.73,20.71,20.73,63750.0,12.0698,12.0814,12.0698,12.0814,63750.0
2009-06-26 12:35:00,20.73,20.75,20.72,20.73,77550.0,12.0814,12.0931,12.0756,12.0814,77550.0
2009-06-26 12:40:00,20.73,20.73,20.7,20.73,84750.0,12.0814,12.0814,12.0639,12.0814,84750.0
2009-06-26 12:45:00,20.73,20.74,20.73,20.74,44400.0,12.0814,12.0872,12.0814,12.0872,44400.0
2009-06-26 12:50:00,20.73,20.77,20.73,20.73,93600.0,12.0814,12.1047,12.0814,12.0814,93600.0
2009-06-26 12:55:00,20.74,20.75,20.73,20.73,40800.0,12.0872,12.0931,12.0814,12.0814,40800.0
2009-06-26 13:00:00,20.74,20.81,20.73,20.78,91650.0,12.0872,12.128,12.0814,12.1105,91650.0
2009-06-26 13:05:00,20.79,20.83,20.78,20.83,60750.0,12.1164,12.1397,12.1105,12.1397,60750.0
2009-06-26 13:10:00,20.83,20.83,20.82,20.83,43200.0,12.1397,12.1397,12.1339,12.1397,43200.0
2009-06-26 13:15:00,20.83,20.83,20.81,20.81,40500.0,12.1397,12.1397,12.128,12.128,40500.0
2009-06-26 13:20:00,20.81,20.83,20.8,20.82,44400.0,12.128,12.1397,12.1222,12.1339,44400.0
2009-06-26 13:25:00,20.82,20.84,20.8,20.82,68700.0,12.1339,12.1455,12.1222,12.1339,68700.0
2009-06-26 13:30:00,20.81,20.83,20.77,20.81,100050.0,12.128,12.1397,12.1047,12.128,100050.0
2009-06-26 13:35:00,20.81,20.83,20.8,20.82,65400.0,12.128,12.1397,12.1222,12.1339,65400.0
2009-06-26 13:40:00,20.82,20.84,20.77,20.83,110250.0,12.1339,12.1455,12.1047,12.1397,110250.0
2009-06-26 13:45:00,20.85,20.85,20.77,20.77,45300.0,12.1513,12.1513,12.1047,12.1047,45300.0
2009-06-26 13:50:00,20.77,20.8,20.77,20.79,31350.0,12.1047,12.1222,12.1047,12.1164,31350.0
2009-06-26 13:55:00,20.79,20.81,20.75,20.75,67200.0,12.1164,12.128,12.0931,12.0931,67200.0
2009-06-26 14:00:00,20.75,20.79,20.73,20.78,54900.0,12.0931,12.1164,12.0814,12.1105,54900.0
2009-06-26 14:05:00,20.77,20.82,20.76,20.79,52050.0,12.1047,12.1339,12.0989,12.1164,52050.0
2009-06-26 14:10:00,20.79,20.84,20.79,20.83,18150.0,12.1164,12.1455,12.1164,12.1397,18150.0
2009-06-26 14:15:00,20.84,20.85,20.8,20.83,56100.0,12.1455,12.1513,12.1222,12.1397,56100.0
2009-06-26 14:20:00,20.83,20.85,20.83,20.85,34200.0,12.1397,12.1513,12.1397,12.1513,34200.0
2009-06-26 14:25:00,20.84,20.85,20.84,20.84,21450.0,12.1455,12.1513,12.1455,12.1455,21450.0
2009-06-26 14:30:00,20.84,20.84,20.82,20.83,36750.0,12.1455,12.1455,12.1339,12.1397,36750.0
2009-06-26 14:35:00,20.84,20.89,20.83,20.87,195750.0,12.1455,12.1747,12.1397,12.163,195750.0
2009-06-26 14:40:00,20.87,20.89,20.85,20.88,45600.0,12.163,12.1747,12.1513,12.1688,45600.0
2009-06-26 14:45:00,20.88,20.89,20.85,20.85,34950.0,12.1688,12.1747,12.1513,12.1513,34950.0
2009-06-26 14:50:00,20.85,20.94,20.85,20.94,51600.0,12.1513,12.2038,12.1513,12.2038,51600.0
2009-06-26 14:55:00,20.94,20.95,20.91,20.94,44250.0,12.2038,12.2096,12.1863,12.2038,44250.0
2009-06-26 15:00:00,20.94,20.97,20.92,20.95,80550.0,12.2038,12.2213,12.1921,12.2096,80550.0
2009-06-26 15:05:00,20.95,20.96,20.9,20.96,81150.0,12.2096,12.2155,12.1805,12.2155,81150.0
2009-06-26 15:10:00,20.95,20.97,20.92,20.93,61350.0,12.2096,12.2213,12.1921,12.198,61350.0
2009-06-26 15:15:00,20.93,20.95,20.86,20.91,87300.0,12.198,12.2096,12.1572,12.1863,87300.0
2009-06-26 15:20:00,20.92,20.93,20.89,20.92,66900.0,12.1921,12.198,12.1747,12.1921,66900.0
2009-06-26 15:25:00,20.91,20.96,20.91,20.93,44400.0,12.1863,12.2155,12.1863,12.198,44400.0
2009-06-26 15:30:00,20.94,20.98,20.94,20.96,140550.0,12.2038,12.2271,12.2038,12.2155,140550.0
2009-06-26 15:35:00,20.96,21.01,20.95,21.0,187350.0,12.2155,12.2446,12.2096,12.2388,187350.0
2009-06-26 15:40:00,21.01,21.11,21.01,21.11,255000.0,12.2446,12.3029,12.2446,12.3029,255000.0
2009-06-26 15:45:00,21.11,21.11,21.03,21.06,198450.0,12.3029,12.3029,12.2562,12.2737,198450.0
2009-06-26 15:50:00,21.06,21.1,21.0,21.01,288750.0,12.2737,12.297,12.2388,12.2446,288750.0
2009-06-26 15:55:00,21.01,21.02,20.97,21.0,295200.0,12.2446,12.2504,12.2213,12.2388,295200.0
2009-06-29 09:30:00,21.25,21.49,21.23,21.43,223500.0,12.3845,12.5243,12.3728,12.4894,223500.0
2009-06-29 09:35:00,21.45,21.47,21.25,21.27,154650.0,12.501,12.5127,12.3845,12.3961,154650.0
2009-06-29 09:40:00,21.23,21.35,21.23,21.29,100050.0,12.3728,12.4427,12.3728,12.4078,100050.0
2009-06-29 09:45:00,21.28,21.3,21.21,21.22,49800.0,12.4019,12.4136,12.3612,12.367,49800.0
2009-06-29 09:50:00,21.23,21.23,21.07,21.09,60300.0,12.3728,12.3728,12.2796,12.2912,60300.0
2009-06-29 09:55:00,21.09,21.09,21.04,21.08,103500.0,12.2912,12.2912,12.2621,12.2854,103500.0
2009-06-29 10:00:00,21.07,21.18,21.07,21.1,80100.0,12.2796,12.3437,12.2796,12.297,80100.0
2009-06-29 10:05:00,21.09,21.2,21.03,21.19,75300.0,12.2912,12.3553,12.2562,12.3495,75300.0
2009-06-29 10:10:00,21.2,21.31,21.2,21.29,89100.0,12.3553,12.4194,12.3553,12.4078,89100.0
2009-06-29 10:15:00,21.3,21.35,21.27,21.31,88200.0,12.4136,12.4427,12.3961,12.4194,88200.0
2009-06-29 10:20:00,21.31,21.38,21.31,21.37,77850.0,12.4194,12.4602,12.4194,12.4544,77850.0
2009-06-29 10:25:00,21.36,21.46,21.33,21.45,103200.0,12.4486,12.5069,12.4311,12.501,103200.0
2009-06-29 10:30:00,21.46,21.55,21.45,21.53,181050.0,12.5069,12.5593,12.501,12.5476,181050.0
2009-06-29 10:35:00,21.53,21.61,21.49,21.59,108000.0,12.5476,12.5943,12.5243,12.5826,108000.0
2009-06-29 10:40:00,21.59,21.65,21.57,21.64,126000.0,12.5826,12.6176,12.571,12.6118,126000.0
2009-06-29 10:45:00,21.65,21.78,21.65,21.71,211200.0,12.6176,12.6933,12.6176,12.6526,211200.0
2009-06-29 10:50:00,21.71,21.77,21.69,21.75,125700.0,12.6526,12.6875,12.6409,12.6759,125700.0
2009-06-29 10:55:00,21.76,21.83,21.72,21.73,95550.0,12.6817,12.7225,12.6584,12.6642,95550.0
2009-06-29 11:00:00,21.73,21.79,21.69,21.7,85650.0,12.6642,12.6992,12.6409,12.6467,85650.0
2009-06-29 11:05:00,21.7,21.79,21.69,21.79,100050.0,12.6467,12.6992,12.6409,12.6992,100050.0
2009-06-29 11:10:00,21.79,21.8,21.71,21.8,118650.0,12.6992,12.705,12.6526,12.705,118650.0
2009-06-29 11:15:00,21.8,21.8,21.73,21.77,87900.0,12.705,12.705,12.6642,12.6875,87900.0
2009-06-29 11:20:00,21.77,21.81,21.73,21.8,89100.0,12.6875,12.7108,12.6642,12.705,89100.0
2009-06-29 11:25:00,21.79,21.82,21.75,21.81,56100.0,12.6992,12.7167,12.6759,12.7108,56100.0
2009-06-29 11:30:00,21.81,21.81,21.77,21.77,21150.0,12.7108,12.7108,12.6875,12.6875,21150.0
2009-06-29 11:35:00,21.77,21.79,21.75,21.75,42450.0,12.6875,12.6992,12.6759,12.6759,42450.0
2009-06-29 11:40:00,21.75,21.75,21.72,21.75,33450.0,12.6759,12.6759,12.6584,12.6759,33450.0
2009-06-29 11:45:00,21.76,21.83,21.75,21.83,38700.0,12.6817,12.7225,12.6759,12.7225,38700.0
2009-06-29 11:50:00,21.83,21.9,21.83,21.89,69900.0,12.7225,12.7633,12.7225,12.7575,69900.0
2009-06-29 11:55:00,21.89,21.89,21.85,21.89,55950.0,12.7575,12.7575,12.7341,12.7575,55950.0
2009-06-29 12:00:00,21.89,21.91,21.83,21.87,85800.0,12.7575,12.7691,12.7225,12.7458,85800.0
2009-06-29 12:05:00,21.87,21.87,21.83,21.85,30150.0,12.7458,12.7458,12.7225,12.7341,30150.0
2009-06-29 12:10:00,21.85,21.87,21.82,21.85,50850.0,12.7341,12.7458,12.7167,12.7341,50850.0
2009-06-29 12:15:00,21.85,21.87,21.83,21.87,13050.0,12.7341,12.7458,12.7225,12.7458,13050.0
2009-06-29 12:20:00,21.87,21.87,21.83,21.83,23850.0,12.7458,12.7458,12.7225,12.7225,23850.0
2009-06-29 12:25:00,21.83,21.87,21.83,21.87,31500.0,12.7225,12.7458,12.7225,12.7458,31500.0
2009-06-29 12:30:00,21.87,21.92,21.86,21.92,39750.0,12.7458,12.7749,12.74,12.7749,39750.0
2009-06-29 12:35:00,21.91,21.92,21.87,21.87,21150.0,12.7691,12.7749,12.7458,12.7458,21150.0
2009-06-29 12:40:00,21.86,21.88,21.85,21.88,18000.0,12.74,12.7516,12.7341,12.7516,18000.0
2009-06-29 12:45:00,21.88,21.88,21.85,21.86,40050.0,12.7516,12.7516,12.7341,12.74,40050.0
2009-06-29 12:50:00,21.86,21.86,21.83,21.85,20400.0,12.74,12.74,12.7225,12.7341,20400.0
2009-06-29 12:55:00,21.85,21.85,21.79,21.79,26100.0,12.7341,12.7341,12.6992,12.6992,26100.0
2009-06-29 13:00:00,21.79,21.83,21.77,21.83,13200.0,12.6992,12.7225,12.6875,12.7225,13200.0
2009-06-29 13:05:00,21.84,21.84,21.83,21.84,6600.0,12.7283,12.7283,12.7225,12.7283,6600.0
2009-06-29 13:10:00,21.84,21.87,21.83,21.86,24750.0,12.7283,12.7458,12.7225,12.74,24750.0
2009-06-29 13:15:00,21.87,21.87,21.85,21.86,38100.0,12.7458,12.7458,12.7341,12.74,38100.0
2009-06-29 13:20:00,21.85,21.91,21.85,21.91,48600.0,12.7341,12.7691,12.7341,12.7691,48600.0
2009-06-29 13:25:00,21.9,21.91,21.87,21.89,42450.0,12.7633,12.7691,12.7458,12.7575,42450.0
2009-06-29 13:30:00,21.88,21.89,21.85,21.89,24000.0,12.7516,12.7575,12.7341,12.7575,24000.0
2009-06-29 13:35:00,21.88,21.9,21.88,21.89,33000.0,12.7516,12.7633,12.7516,12.7575,33000.0
2009-06-29 13:40:00,21.89,21.89,21.86,21.87,33900.0,12.7575,12.7575,12.74,12.7458,33900.0
2009-06-29 13:45:00,21.87,21.89,21.83,21.84,46200.0,12.7458,12.7575,12.7225,12.7283,46200.0
2009-06-29 13:50:00,21.84,21.84,21.79,21.8,61200.0,12.7283,12.7283,12.6992,12.705,61200.0
2009-06-29 13:55:00,21.79,21.85,21.79,21.83,37050.0,12.6992,12.7341,12.6992,12.7225,37050.0
2009-06-29 14:00:00,21.83,21.83,21.75,21.75,39600.0,12.7225,12.7225,12.6759,12.6759,39600.0
2009-06-29 14:05:00,21.76,21.76,21.73,21.73,44700.0,12.6817,12.6817,12.6642,12.6642,44700.0
2009-06-29 14:10:00,21.73,21.77,21.72,21.75,64200.0,12.6642,12.6875,12.6584,12.6759,64200.0
2009-06-29 14:15:00,21.75,21.77,21.75,21.76,21450.0,12.6759,12.6875,12.6759,12.6817,21450.0
2009-06-29 14:20:00,21.76,21.77,21.69,21.69,51000.0,12.6817,12.6875,12.6409,12.6409,51000.0
2009-06-29 14:25:00,21.7,21.73,21.7,21.71,31500.0,12.6467,12.6642,12.6467,12.6526,31500.0
2009-06-29 14:30:00,21.71,21.77,21.71,21.77,27750.0,12.6526,12.6875,12.6526,12.6875,27750.0
2009-06-29 14:35:00,21.77,21.81,21.75,21.76,108750.0,12.6875,12.7108,12.6759,12.6817,108750.0
2009-06-29 14:40:00,21.75,21.78,21.75,21.76,42150.0,12.6759,12.6933,12.6759,12.6817,42150.0
2009-06-29 14:45:00,21.76,21.79,21.76,21.78,14850.0,12.6817,12.6992,12.6817,12.6933,14850.0
2009-06-29 14:50:00,21.78,21.78,21.75,21.78,21300.0,12.6933,12.6933,12.6759,12.6933,21300.0
2009-06-29 14:55:00,21.78,21.82,21.78,21.82,29850.0,12.6933,12.7167,12.6933,12.7167,29850.0
2009-06-29 15:00:00,21.82,21.82,21.79,21.81,28800.0,12.7167,12.7167,12.6992,12.7108,28800.0
2009-06-29 15:05:00,21.81,21.84,21.81,21.84,67350.0,12.7108,12.7283,12.7108,12.7283,67350.0
2009-06-29 15:10:00,21.83,21.87,21.83,21.86,82500.0,12.7225,12.7458,12.7225,12.74,82500.0
2009-06-29 15:15:00,21.86,21.9,21.85,21.89,72750.0,12.74,12.7633,12.7341,12.7575,72750.0
2009-06-29 15:20:00,21.87,21.91,21.87,21.89,68850.0,12.7458,12.7691,12.7458,12.7575,68850.0
2009-06-29 15:25:00,21.89,21.94,21.89,21.94,110700.0,12.7575,12.7866,12.7575,12.7866,110700.0
2009-06-29 15:30:00,21.93,21.93,21.87,21.87,111000.0,12.7808,12.7808,12.7458,12.7458,111000.0
2009-06-29 15:35:00,21.87,21.9,21.84,21.85,152400.0,12.7458,12.7633,12.7283,12.7341,152400.0
2009-06-29 15:40:00,21.85,21.93,21.85,21.89,161250.0,12.7341,12.7808,12.7341,12.7575,161250.0
2009-06-29 15:45:00,21.89,21.89,21.82,21.82,154200.0,12.7575,12.7575,12.7167,12.7167,154200.0
2009-06-29 15:50:00,21.81,21.84,21.76,21.82,263850.0,12.7108,12.7283,12.6817,12.7167,263850.0
2009-06-29 15:55:00,21.82,21.89,21.82,21.87,228150.0,12.7167,12.7575,12.7167,12.7458,228150.0
2009-06-30 09:30:00,22.09,22.17,21.86,22.15,96600.0,12.874,12.9206,12.74,12.909,96600.0
2009-06-30 09:35:00,22.17,22.32,22.16,22.29,136350.0,12.9206,13.0081,12.9148,12.9906,136350.0
2009-06-30 09:40:00,22.29,22.49,22.26,22.36,192000.0,12.9906,13.1071,12.9731,13.0314,192000.0
2009-06-30 09:45:00,22.35,22.39,22.22,22.29,96600.0,13.0255,13.0489,12.9498,12.9906,96600.0
2009-06-30 09:50:00,22.29,22.29,22.15,22.22,76800.0,12.9906,12.9906,12.909,12.9498,76800.0
2009-06-30 09:55:00,22.24,22.33,22.24,22.33,40500.0,12.9614,13.0139,12.9614,13.0139,40500.0
2009-06-30 10:00:00,22.31,22.33,22.03,22.13,177600.0,13.0022,13.0139,12.839,12.8973,177600.0
2009-06-30 10:05:00,22.13,22.14,21.95,22.1,125250.0,12.8973,12.9032,12.7924,12.8798,125250.0
2009-06-30 10:10:00,22.1,22.11,21.99,22.04,78600.0,12.8798,12.8857,12.8157,12.8449,78600.0
2009-06-30 10:15:00,22.04,22.04,21.88,21.88,88650.0,12.8449,12.8449,12.7516,12.7516,88650.0
2009-06-30 10:20:00,21.89,21.95,21.79,21.93,122400.0,12.7575,12.7924,12.6992,12.7808,122400.0
2009-06-30 10:25:00,21.93,21.93,21.79,21.89,63750.0,12.7808,12.7808,12.6992,12.7575,63750.0
2009-06-30 10:30:00,21.89,21.89,21.73,21.8,71850.0,12.7575,12.7575,12.6642,12.705,71850.0
2009-06-30 10:35:00,21.8,21.81,21.69,21.74,60900.0,12.705,12.7108,12.6409,12.67,60900.0
2009-06-30 10:40:00,21.75,21.81,21.73,21.77,76800.0,12.6759,12.7108,12.6642,12.6875,76800.0
2009-06-30 10:45:00,21.77,21.87,21.72,21.86,36900.0,12.6875,12.7458,12.6584,12.74,36900.0
2009-06-30 10:50:00,21.87,21.91,21.83,21.91,44550.0,12.7458,12.7691,12.7225,12.7691,44550.0
2009-06-30 10:55:00,21.91,21.91,21.84,21.87,78600.0,12.7691,12.7691,12.7283,12.7458,78600.0
2009-06-30 11:00:00,21.87,21.87,21.76,21.78,75600.0,12.7458,12.7458,12.6817,12.6933,75600.0
2009-06-30 11:05:00,21.79,21.79,21.67,21.67,77250.0,12.6992,12.6992,12.6292,12.6292,77250.0
2009-06-30 11:10:00,21.67,21.74,21.67,21.72,78600.0,12.6292,12.67,12.6292,12.6584,78600.0
2009-06-30 11:15:00,21.72,21.72,21.65,21.68,60450.0,12.6584,12.6584,12.6176,12.6351,60450.0
2009-06-30 11:20:00,21.69,21.69,21.63,21.65,54450.0,12.6409,12.6409,12.6059,12.6176,54450.0
2009-06-30 11:25:00,21.65,21.66,21.59,21.59,42150.0,12.6176,12.6234,12.5826,12.5826,42150.0
2009-06-30 11:30:00,21.59,21.59,21.51,21.53,69150.0,12.5826,12.5826,12.536,12.5476,69150.0
2009-06-30 11:35:00,21.53,21.54,21.44,21.5,74850.0,12.5476,12.5535,12.4952,12.5302,74850.0
2009-06-30 11:40:00,21.5,21.51,21.47,21.48,56550.0,12.5302,12.536,12.5127,12.5185,56550.0
2009-06-30 11:45:00,21.48,21.49,21.44,21.47,76950.0,12.5185,12.5243,12.4952,12.5127,76950.0
2009-06-30 11:50:00,21.47,21.53,21.45,21.47,62250.0,12.5127,12.5476,12.501,12.5127,62250.0
2009-06-30 11:55:00,21.47,21.49,21.43,21.45,37650.0,12.5127,12.5243,12.4894,12.501,37650.0
2009-06-30 12:00:00,21.45,21.51,21.45,21.51,35550.0,12.501,12.536,12.501,12.536,35550.0
2009-06-30 12:05:00,21.51,21.57,21.5,21.56,49500.0,12.536,12.571,12.5302,12.5651,49500.0
2009-06-30 12:10:00,21.56,21.62,21.55,21.61,40050.0,12.5651,12.6001,12.5593,12.5943,40050.0
2009-06-30 12:15:00,21.61,21.66,21.6,21.6,41100.0,12.5943,12.6234,12.5884,12.5884,41100.0
2009-06-30 12:20:00,21.6,21.6,21.52,21.53,28500.0,12.5884,12.5884,12.5418,12.5476,28500.0
2009-06-30 12:25:00,21.53,21.63,21.53,21.63,21750.0,12.5476,12.6059,12.5476,12.6059,21750.0
2009-06-30 12:30:00,21.63,21.69,21.63,21.68,37050.0,12.6059,12.6409,12.6059,12.6351,37050.0
2009-06-30 12:35:00,21.68,21.69,21.59,21.6,28650.0,12.6351,12.6409,12.5826,12.5884,28650.0
2009-06-30 12:40:00,21.6,21.63,21.59,21.63,13650.0,12.5884,12.6059,12.5826,12.6059,13650.0
2009-06-30 12:45:00,21.63,21.63,21.59,21.59,16050.0,12.6059,12.6059,12.5826,12.5826,16050.0
2009-06-30 12:50:00,21.59,21.61,21.59,21.59,15600.0,12.5826,12.5943,12.5826,12.5826,15600.0
2009-06-30 12:55:00,21.6,21.62,21.6,21.61,13800.0,12.5884,12.6001,12.5884,12.5943,13800.0
2009-06-30 13:00:00,21.61,21.61,21.55,21.55,27300.0,12.5943,12.5943,12.5593,12.5593,27300.0
2009-06-30 13:05:00,21.55,21.57,21.54,21.55,25950.0,12.5593,12.571,12.5535,12.5593,25950.0
2009-06-30 13:10:00,21.55,21.56,21.53,21.53,13650.0,12.5593,12.5651,12.5476,12.5476,13650.0
2009-06-30 13:15:00,21.53,21.54,21.49,21.5,27450.0,12.5476,12.5535,12.5243,12.5302,27450.0
2009-06-30 13:20:00,21.5,21.54,21.49,21.53,17250.0,12.5302,12.5535,12.5243,12.5476,17250.0
2009-06-30 13:25:00,21.53,21.55,21.51,21.51,18150.0,12.5476,12.5593,12.536,12.536,18150.0
2009-06-30 13:30:00,21.51,21.53,21.51,21.51,12900.0,12.536,12.5476,12.536,12.536,12900.0
2009-06-30 13:35:00,21.52,21.57,21.52,21.57,22950.0,12.5418,12.571,12.5418,12.571,22950.0
2009-06-30 13:40:00,21.57,21.62,21.57,21.61,26400.0,12.571,12.6001,12.571,12.5943,26400.0
2009-06-30 13:45:00,21.62,21.64,21.58,21.58,33300.0,12.6001,12.6118,12.5768,12.5768,33300.0
2009-06-30 13:50:00,21.58,21.59,21.53,21.53,24150.0,12.5768,12.5826,12.5476,12.5476,24150.0
2009-06-30 13:55:00,21.53,21.53,21.5,21.52,22350.0,12.5476,12.5476,12.5302,12.5418,22350.0
2009-06-30 14:00:00,21.52,21.54,21.51,21.53,39000.0,12.5418,12.5535,12.536,12.5476,39000.0
2009-06-30 14:05:00,21.53,21.56,21.49,21.52,41850.0,12.5476,12.5651,12.5243,12.5418,41850.0
2009-06-30 14:10:00,21.52,21.61,21.52,21.59,49200.0,12.5418,12.5943,12.5418,12.5826,49200.0
2009-06-30 14:15:00,21.59,21.63,21.58,21.61,25800.0,12.5826,12.6059,12.5768,12.5943,25800.0
2009-06-30 14:20:00,21.61,21.65,21.6,21.61,41100.0,12.5943,12.6176,12.5884,12.5943,41100.0
2009-06-30 14:25:00,21.61,21.65,21.61,21.61,23700.0,12.5943,12.6176,12.5943,12.5943,23700.0
2009-06-30 14:30:00,21.62,21.63,21.57,21.61,54600.0,12.6001,12.6059,12.571,12.5943,54600.0
2009-06-30 14:35:00,21.61,21.69,21.6,21.69,55050.0,12.5943,12.6409,12.5884,12.6409,55050.0
2009-06-30 14:40:00,21.69,21.69,21.66,21.67,35400.0,12.6409,12.6409,12.6234,12.6292,35400.0
2009-06-30 14:45:00,21.67,21.69,21.63,21.63,33450.0,12.6292,12.6409,12.6059,12.6059,33450.0
2009-06-30 14:50:00,21.64,21.72,21.64,21.71,36000.0,12.6118,12.6584,12.6118,12.6526,36000.0
2009-06-30 14:55:00,21.71,21.72,21.67,21.68,31200.0,12.6526,12.6584,12.6292,12.6351,31200.0
2009-06-30 15:00:00,21.69,21.71,21.64,21.69,68100.0,12.6409,12.6526,12.6118,12.6409,68100.0
2009-06-30 15:05:00,21.69,21.71,21.68,21.71,45600.0,12.6409,12.6526,12.6351,12.6526,45600.0
2009-06-30 15:10:00,21.71,21.75,21.68,21.72,100500.0,12.6526,12.6759,12.6351,12.6584,100500.0
2009-06-30 15:15:00,21.72,21.74,21.68,21.69,55200.0,12.6584,12.67,12.6351,12.6409,55200.0
2009-06-30 15:20:00,21.69,21.78,21.67,21.77,80850.0,12.6409,12.6933,12.6292,12.6875,80850.0
2009-06-30 15:25:00,21.77,21.77,21.72,21.73,42000.0,12.6875,12.6875,12.6584,12.6642,42000.0
2009-06-30 15:30:00,21.73,21.83,21.73,21.79,162000.0,12.6642,12.7225,12.6642,12.6992,162000.0
2009-06-30 15:35:00,21.79,21.79,21.75,21.78,76050.0,12.6992,12.6992,12.6759,12.6933,76050.0
2009-06-30 15:40:00,21.78,21.78,21.71,21.71,136950.0,12.6933,12.6933,12.6526,12.6526,136950.0
2009-06-30 15:45:00,21.71,21.77,21.71,21.74,117300.0,12.6526,12.6875,12.6526,12.67,117300.0
2009-06-30 15:50:00,21.74,21.74,21.63,21.64,411000.0,12.67,12.67,12.6059,12.6118,411000.0
2009-06-30 15:55:00,21.65,21.73,21.62,21.73,558600.0,12.6176,12.6642,12.6001,12.6642,558600.0
2009-07-01 09:30:00,22.27,22.48,22.08,22.39,221400.0,12.9789,13.1013,12.8682,13.0489,221400.0
2009-07-01 09:35:00,22.4,22.49,22.27,22.29,160650.0,13.0547,13.1071,12.9789,12.9906,160650.0
2009-07-01 09:40:00,22.27,22.36,22.13,22.23,174600.0,12.9789,13.0314,12.8973,12.9556,174600.0
2009-07-01 09:45:00,22.22,22.27,22.18,22.26,91350.0,12.9498,12.9789,12.9265,12.9731,91350.0
2009-07-01 09:50:00,22.26,22.33,22.21,22.25,79050.0,12.9731,13.0139,12.9439,12.9673,79050.0
2009-07-01 09:55:00,22.24,22.27,22.21,22.25,119700.0,12.9614,12.9789,12.9439,12.9673,119700.0
2009-07-01 10:00:00,22.25,22.25,22.02,22.05,148800.0,12.9673,12.9673,12.8332,12.8507,148800.0
2009-07-01 10:05:00,22.05,22.11,22.05,22.09,135750.0,12.8507,12.8857,12.8507,12.874,135750.0
2009-07-01 10:10:00,22.09,22.13,22.05,22.13,100200.0,12.874,12.8973,12.8507,12.8973,100200.0
2009-07-01 10:15:00,22.13,22.33,22.13,22.33,187050.0,12.8973,13.0139,12.8973,13.0139,187050.0
2009-07-01 10:20:00,22.33,22.39,22.32,22.35,126750.0,13.0139,13.0489,13.0081,13.0255,126750.0
2009-07-01 10:25:00,22.36,22.53,22.36,22.47,243300.0,13.0314,13.1304,13.0314,13.0955,243300.0
2009-07-01 10:30:00,22.47,22.5,22.32,22.33,191100.0,13.0955,13.113,13.0081,13.0139,191100.0
2009-07-01 10:35:00,22.34,22.38,22.32,22.33,87300.0,13.0197,13.043,13.0081,13.0139,87300.0
2009-07-01 10:40:00,22.34,22.35,22.33,22.35,54900.0,13.0197,13.0255,13.0139,13.0255,54900.0
2009-07-01 10:45:00,22.34,22.35,22.33,22.33,111450.0,13.0197,13.0255,13.0139,13.0139,111450.0
2009-07-01 10:50:00,22.33,22.36,22.33,22.35,51450.0,13.0139,13.0314,13.0139,13.0255,51450.0
2009-07-01 10:55:00,22.34,22.38,22.33,22.38,48000.0,13.0197,13.043,13.0139,13.043,48000.0
2009-07-01 11:00:00,22.39,22.43,22.38,22.42,96900.0,13.0489,13.0722,13.043,13.0663,96900.0
2009-07-01 11:05:00,22.42,22.48,22.42,22.45,80550.0,13.0663,13.1013,13.0663,13.0838,80550.0
2009-07-01 11:10:00,22.45,22.51,22.41,22.5,99600.0,13.0838,13.1188,13.0605,13.113,99600.0
2009-07-01 11:15:00,22.5,22.51,22.44,22.47,53400.0,13.113,13.1188,13.078,13.0955,53400.0
2009-07-01 11:20:00,22.47,22.47,22.38,22.41,50250.0,13.0955,13.0955,13.043,13.0605,50250.0
2009-07-01 11:25:00,22.41,22.47,22.41,22.45,112350.0,13.0605,13.0955,13.0605,13.0838,112350.0
2009-07-01 11:30:00,22.45,22.52,22.45,22.5,142050.0,13.0838,13.1246,13.0838,13.113,142050.0
2009-07-01 11:35:00,22.51,22.55,22.5,22.51,95850.0,13.1188,13.1421,13.113,13.1188,95850.0
2009-07-01 11:40:00,22.51,22.51,22.4,22.41,186150.0,13.1188,13.1188,13.0547,13.0605,186150.0
2009-07-01 11:45:00,22.42,22.44,22.41,22.43,86100.0,13.0663,13.078,13.0605,13.0722,86100.0
2009-07-01 11:50:00,22.43,22.43,22.39,22.4,78450.0,13.0722,13.0722,13.0489,13.0547,78450.0
2009-07-01 11:55:00,22.39,22.41,22.36,22.4,99750.0,13.0489,13.0605,13.0314,13.0547,99750.0
2009-07-01 12:00:00,22.39,22.53,22.39,22.53,261600.0,13.0489,13.1304,13.0489,13.1304,261600.0
2009-07-01 12:05:00,22.52,22.53,22.5,22.51,39900.0,13.1246,13.1304,13.113,13.1188,39900.0
2009-07-01 12:10:00,22.51,22.52,22.49,22.51,56400.0,13.1188,13.1246,13.1071,13.1188,56400.0
2009-07-01 12:15:00,22.5,22.51,22.49,22.51,52950.0,13.113,13.1188,13.1071,13.1188,52950.0
2009-07-01 12:20:00,22.51,22.51,22.45,22.47,34800.0,13.1188,13.1188,13.0838,13.0955,34800.0
2009-07-01 12:25:00,22.47,22.5,22.47,22.49,35250.0,13.0955,13.113,13.0955,13.1071,35250.0
2009-07-01 12:30:00,22.49,22.52,22.49,22.52,28950.0,13.1071,13.1246,13.1071,13.1246,28950.0
2009-07-01 12:35:00,22.51,22.51,22.43,22.43,38250.0,13.1188,13.1188,13.0722,13.0722,38250.0
2009-07-01 12:40:00,22.43,22.47,22.41,22.47,40500.0,13.0722,13.0955,13.0605,13.0955,40500.0
2009-07-01 12:45:00,22.47,22.47,22.45,22.46,23100.0,13.0955,13.0955,13.0838,13.0896,23100.0
2009-07-01 12:50:00,22.46,22.49,22.46,22.47,34800.0,13.0896,13.1071,13.0896,13.0955,34800.0
2009-07-01 12:55:00,22.47,22.47,22.42,22.42,43950.0,13.0955,13.0955,13.0663,13.0663,43950.0
2009-07-01 13:00:00,22.42,22.42,22.39,22.42,60900.0,13.0663,13.0663,13.0489,13.0663,60900.0
2009-07-01 13:05:00,22.42,22.45,22.41,22.45,62100.0,13.0663,13.0838,13.0605,13.0838,62100.0
2009-07-01 13:10:00,22.45,22.47,22.44,22.45,30600.0,13.0838,13.0955,13.078,13.0838,30600.0
2009-07-01 13:15:00,22.45,22.45,22.39,22.39,34200.0,13.0838,13.0838,13.0489,13.0489,34200.0
2009-07-01 13:20:00,22.39,22.41,22.38,22.39,50250.0,13.0489,13.0605,13.043,13.0489,50250.0
2009-07-01 13:25:00,22.38,22.4,22.31,22.39,82350.0,13.043,13.0547,13.0022,13.0489,82350.0
2009-07-01 13:30:00,22.39,22.4,22.33,22.34,49950.0,13.0489,13.0547,13.0139,13.0197,49950.0
2009-07-01 13:35:00,22.34,22.36,22.32,22.32,36450.0,13.0197,13.0314,13.0081,13.0081,36450.0
2009-07-01 13:40:00,22.32,22.34,22.27,22.34,54900.0,13.0081,13.0197,12.9789,13.0197,54900.0
2009-07-01 13:45:00,22.34,22.34,22.28,22.29,54150.0,13.0197,13.0197,12.9847,12.9906,54150.0
2009-07-01 13:50:00,22.28,22.28,22.24,22.25,55650.0,12.9847,12.9847,12.9614,12.9673,55650.0
2009-07-01 13:55:00,22.25,22.31,22.25,22.29,58050.0,12.9673,13.0022,12.9673,12.9906,58050.0
2009-07-01 14:00:00,22.29,22.31,22.25,22.29,58350.0,12.9906,13.0022,12.9673,12.9906,58350.0
2009-07-01 14:05:00,22.29,22.3,22.25,22.27,61350.0,12.9906,12.9964,12.9673,12.9789,61350.0
2009-07-01 14:10:00,22.26,22.27,22.19,22.19,50850.0,12.9731,12.9789,12.9323,12.9323,50850.0
2009-07-01 14:15:00,22.19,22.2,22.17,22.18,29250.0,12.9323,12.9381,12.9206,12.9265,29250.0
2009-07-01 14:20:00,22.18,22.18,22.13,22.15,58800.0,12.9265,12.9265,12.8973,12.909,58800.0
2009-07-01 14:25:00,22.15,22.16,22.14,22.15,24900.0,12.909,12.9148,12.9032,12.909,24900.0
2009-07-01 14:30:00,22.15,22.17,22.09,22.13,48450.0,12.909,12.9206,12.874,12.8973,48450.0
2009-07-01 14:35:00,22.13,22.17,22.11,22.14,39300.0,12.8973,12.9206,12.8857,12.9032,39300.0
2009-07-01 14:40:00,22.13,22.15,22.13,22.13,35400.0,12.8973,12.909,12.8973,12.8973,35400.0
2009-07-01 14:45:00,22.13,22.15,22.11,22.11,29100.0,12.8973,12.909,12.8857,12.8857,29100.0
2009-07-01 14:50:00,22.11,22.12,22.07,22.1,52950.0,12.8857,12.8915,12.8624,12.8798,52950.0
2009-07-01 14:55:00,22.1,22.13,22.09,22.13,47250.0,12.8798,12.8973,12.874,12.8973,47250.0
2009-07-01 15:00:00,22.13,22.15,22.13,22.15,58650.0,12.8973,12.909,12.8973,12.909,58650.0
2009-07-01 15:05:00,22.15,22.18,22.14,22.17,48750.0,12.909,12.9265,12.9032,12.9206,48750.0
2009-07-01 15:10:00,22.17,22.17,22.12,22.14,64200.0,12.9206,12.9206,12.8915,12.9032,64200.0
2009-07-01 15:15:00,22.14,22.16,22.12,22.14,55950.0,12.9032,12.9148,12.8915,12.9032,55950.0
2009-07-01 15:20:00,22.15,22.18,22.11,22.11,81300.0,12.909,12.9265,12.8857,12.8857,81300.0
2009-07-01 15:25:00,22.11,22.12,22.02,22.04,96600.0,12.8857,12.8915,12.8332,12.8449,96600.0
2009-07-01 15:30:00,22.03,22.05,21.99,22.05,100500.0,12.839,12.8507,12.8157,12.8507,100500.0
2009-07-01 15:35:00,22.05,22.09,22.04,22.08,110700.0,12.8507,12.874,12.8449,12.8682,110700.0
2009-07-01 15:40:00,22.08,22.11,21.95,21.97,152850.0,12.8682,12.8857,12.7924,12.8041,152850.0
2009-07-01 15:45:00,21.97,21.99,21.93,21.99,148650.0,12.8041,12.8157,12.7808,12.8157,148650.0
2009-07-01 15:50:00,21.98,22.04,21.98,22.01,217500.0,12.8099,12.8449,12.8099,12.8274,217500.0
2009-07-01 15:55:00,22.01,22.02,21.95,21.99,292950.0,12.8274,12.8332,12.7924,12.8157,292950.0
2009-07-02 09:30:00,21.65,21.67,21.23,21.34,172350.0,12.6176,12.6292,12.3728,12.4369,172350.0
2009-07-02 09:35:00,21.33,21.34,21.07,21.09,111600.0,12.4311,12.4369,12.2796,12.2912,111600.0
2009-07-02 09:40:00,21.08,21.2,21.05,21.19,127350.0,12.2854,12.3553,12.2679,12.3495,127350.0
2009-07-02 09:45:00,21.19,21.27,21.13,21.26,89250.0,12.3495,12.3961,12.3145,12.3903,89250.0
2009-07-02 09:50:00,21.29,21.29,21.05,21.07,75450.0,12.4078,12.4078,12.2679,12.2796,75450.0
2009-07-02 09:55:00,21.07,21.09,21.04,21.07,53850.0,12.2796,12.2912,12.2621,12.2796,53850.0
2009-07-02 10:00:00,21.07,21.12,21.01,21.06,138450.0,12.2796,12.3087,12.2446,12.2737,138450.0
2009-07-02 10:05:00,21.05,21.06,20.88,20.9,141750.0,12.2679,12.2737,12.1688,12.1805,141750.0
2009-07-02 10:10:00,20.9,20.93,20.83,20.87,151650.0,12.1805,12.198,12.1397,12.163,151650.0
2009-07-02 10:15:00,20.87,20.92,20.83,20.89,174450.0,12.163,12.1921,12.1397,12.1747,174450.0
2009-07-02 10:20:00,20.89,20.91,20.81,20.86,161700.0,12.1747,12.1863,12.128,12.1572,161700.0
2009-07-02 10:25:00,20.87,20.94,20.86,20.93,136350.0,12.163,12.2038,12.1572,12.198,136350.0
2009-07-02 10:30:00,20.93,21.01,20.91,21.01,118200.0,12.198,12.2446,12.1863,12.2446,118200.0
2009-07-02 10:35:00,21.02,21.05,21.0,21.01,80400.0,12.2504,12.2679,12.2388,12.2446,80400.0
2009-07-02 10:40:00,21.01,21.05,20.98,21.0,161250.0,12.2446,12.2679,12.2271,12.2388,161250.0
2009-07-02 10:45:00,20.99,21.04,20.94,20.96,179100.0,12.2329,12.2621,12.2038,12.2155,179100.0
2009-07-02 10:50:00,20.95,20.97,20.92,20.96,90600.0,12.2096,12.2213,12.1921,12.2155,90600.0
2009-07-02 10:55:00,20.95,21.01,20.95,21.0,60900.0,12.2096,12.2446,12.2096,12.2388,60900.0
2009-07-02 11:00:00,21.0,21.03,20.97,20.99,45000.0,12.2388,12.2562,12.2213,12.2329,45000.0
2009-07-02 11:05:00,20.99,20.99,20.95,20.99,44700.0,12.2329,12.2329,12.2096,12.2329,44700.0
2009-07-02 11:10:00,20.98,21.0,20.96,21.0,52800.0,12.2271,12.2388,12.2155,12.2388,52800.0
2009-07-02 11:15:00,20.99,21.01,20.95,20.98,94650.0,12.2329,12.2446,12.2096,12.2271,94650.0
2009-07-02 11:20:00,20.97,20.99,20.92,20.93,44700.0,12.2213,12.2329,12.1921,12.198,44700.0
2009-07-02 11:25:00,20.93,20.93,20.89,20.91,64200.0,12.198,12.198,12.1747,12.1863,64200.0
2009-07-02 11:30:00,20.91,20.93,20.89,20.89,32100.0,12.1863,12.198,12.1747,12.1747,32100.0
2009-07-02 11:35:00,20.89,20.91,20.87,20.91,51150.0,12.1747,12.1863,12.163,12.1863,51150.0
2009-07-02 11:40:00,20.9,20.91,20.83,20.83,51900.0,12.1805,12.1863,12.1397,12.1397,51900.0
2009-07-02 11:45:00,20.83,20.85,20.83,20.85,34350.0,12.1397,12.1513,12.1397,12.1513,34350.0
2009-07-02 11:50:00,20.85,20.87,20.84,20.85,28050.0,12.1513,12.163,12.1455,12.1513,28050.0
2009-07-02 11:55:00,20.85,20.87,20.85,20.87,26250.0,12.1513,12.163,12.1513,12.163,26250.0
2009-07-02 12:00:00,20.87,20.88,20.86,20.87,39300.0,12.163,12.1688,12.1572,12.163,39300.0
2009-07-02 12:05:00,20.87,20.87,20.86,20.86,24300.0,12.163,12.163,12.1572,12.1572,24300.0
2009-07-02 12:10:00,20.86,20.87,20.86,20.86,21150.0,12.1572,12.163,12.1572,12.1572,21150.0
2009-07-02 12:15:00,20.86,20.87,20.85,20.87,32250.0,12.1572,12.163,12.1513,12.163,32250.0
2009-07-02 12:20:00,20.86,20.87,20.83,20.83,97200.0,12.1572,12.163,12.1397,12.1397,97200.0
2009-07-02 12:25:00,20.83,20.85,20.83,20.85,45900.0,12.1397,12.1513,12.1397,12.1513,45900.0
2009-07-02 12:30:00,20.85,20.87,20.83,20.84,34950.0,12.1513,12.163,12.1397,12.1455,34950.0
2009-07-02 12:35:00,20.84,20.85,20.84,20.85,13050.0,12.1455,12.1513,12.1455,12.1513,13050.0
2009-07-02 12:40:00,20.85,20.86,20.84,20.85,30600.0,12.1513,12.1572,12.1455,12.1513,30600.0
2009-07-02 12:45:00,20.84,20.85,20.83,20.85,26850.0,12.1455,12.1513,12.1397,12.1513,26850.0
2009-07-02 12:50:00,20.84,20.85,20.83,20.85,26400.0,12.1455,12.1513,12.1397,12.1513,26400.0
2009-07-02 12:55:00,20.84,20.85,20.84,20.85,14400.0,12.1455,12.1513,12.1455,12.1513,14400.0
2009-07-02 13:00:00,20.85,20.9,20.85,20.9,21450.0,12.1513,12.1805,12.1513,12.1805,21450.0
2009-07-02 13:05:00,20.9,20.9,20.87,20.87,52950.0,12.1805,12.1805,12.163,12.163,52950.0
2009-07-02 13:10:00,20.87,20.89,20.87,20.89,24750.0,12.163,12.1747,12.163,12.1747,24750.0
2009-07-02 13:15:00,20.88,20.89,20.86,20.87,42450.0,12.1688,12.1747,12.1572,12.163,42450.0
2009-07-02 13:20:00,20.87,20.87,20.83,20.86,57300.0,12.163,12.163,12.1397,12.1572,57300.0
2009-07-02 13:25:00,20.85,20.89,20.85,20.87,31050.0,12.1513,12.1747,12.1513,12.163,31050.0
2009-07-02 13:30:00,20.87,20.87,20.84,20.85,40200.0,12.163,12.163,12.1455,12.1513,40200.0
2009-07-02 13:35:00,20.85,20.85,20.83,20.85,28050.0,12.1513,12.1513,12.1397,12.1513,28050.0
2009-07-02 13:40:00,20.85,20.87,20.84,20.85,46950.0,12.1513,12.163,12.1455,12.1513,46950.0
2009-07-02 13:45:00,20.85,20.85,20.83,20.85,17550.0,12.1513,12.1513,12.1397,12.1513,17550.0
2009-07-02 13:50:00,20.85,20.89,20.83,20.89,71400.0,12.1513,12.1747,12.1397,12.1747,71400.0
2009-07-02 13:55:00,20.89,20.89,20.86,20.87,27150.0,12.1747,12.1747,12.1572,12.163,27150.0
2009-07-02 14:00:00,20.87,20.92,20.87,20.91,41250.0,12.163,12.1921,12.163,12.1863,41250.0
2009-07-02 14:05:00,20.91,20.92,20.9,20.91,31050.0,12.1863,12.1921,12.1805,12.1863,31050.0
2009-07-02 14:10:00,20.91,20.91,20.85,20.85,65850.0,12.1863,12.1863,12.1513,12.1513,65850.0
2009-07-02 14:15:00,20.85,20.87,20.83,20.87,35250.0,12.1513,12.163,12.1397,12.163,35250.0
2009-07-02 14:20:00,20.86,20.89,20.86,20.89,19500.0,12.1572,12.1747,12.1572,12.1747,19500.0
2009-07-02 14:25:00,20.88,20.89,20.85,20.86,22650.0,12.1688,12.1747,12.1513,12.1572,22650.0
2009-07-02 14:30:00,20.86,20.87,20.84,20.87,39300.0,12.1572,12.163,12.1455,12.163,39300.0
2009-07-02 14:35:00,20.87,20.93,20.87,20.91,47100.0,12.163,12.198,12.163,12.1863,47100.0
2009-07-02 14:40:00,20.91,20.91,20.87,20.87,33600.0,12.1863,12.1863,12.163,12.163,33600.0
2009-07-02 14:45:00,20.87,20.89,20.85,20.85,39900.0,12.163,12.1747,12.1513,12.1513,39900.0
2009-07-02 14:50:00,20.85,20.87,20.85,20.87,26250.0,12.1513,12.163,12.1513,12.163,26250.0
2009-07-02 14:55:00,20.87,20.89,20.87,20.88,15300.0,12.163,12.1747,12.163,12.1688,15300.0
2009-07-02 15:00:00,20.88,20.91,20.88,20.91,31950.0,12.1688,12.1863,12.1688,12.1863,31950.0
2009-07-02 15:05:00,20.91,20.92,20.89,20.9,30750.0,12.1863,12.1921,12.1747,12.1805,30750.0
2009-07-02 15:10:00,20.9,20.91,20.87,20.89,51450.0,12.1805,12.1863,12.163,12.1747,51450.0
2009-07-02 15:15:00,20.88,20.9,20.87,20.89,27000.0,12.1688,12.1805,12.163,12.1747,27000.0
2009-07-02 15:20:00,20.89,20.89,20.81,20.83,163650.0,12.1747,12.1747,12.128,12.1397,163650.0
2009-07-02 15:25:00,20.83,20.85,20.82,20.82,102150.0,12.1397,12.1513,12.1339,12.1339,102150.0
2009-07-02 15:30:00,20.81,20.84,20.79,20.83,114600.0,12.128,12.1455,12.1164,12.1397,114600.0
2009-07-02 15:35:00,20.82,20.83,20.78,20.83,101400.0,12.1339,12.1397,12.1105,12.1397,101400.0
2009-07-02 15:40:00,20.83,20.85,20.8,20.85,68100.0,12.1397,12.1513,12.1222,12.1513,68100.0
2009-07-02 15:45:00,20.84,20.91,20.84,20.87,100200.0,12.1455,12.1863,12.1455,12.163,100200.0
2009-07-02 15:50:00,20.87,20.87,20.81,20.84,175950.0,12.163,12.163,12.128,12.1455,175950.0
2009-07-02 15:55:00,20.84,20.85,20.73,20.75,387750.0,12.1455,12.1513,12.0814,12.0931,387750.0
2009-07-06 09:30:00,20.6,20.6,20.41,20.57,124950.0,12.0056,12.0056,11.8949,11.9882,124950.0
2009-07-06 09:35:00,20.57,20.59,20.47,20.55,96300.0,11.9882,11.9998,11.9299,11.9765,96300.0
2009-07-06 09:40:00,20.56,20.68,20.52,20.64,115650.0,11.9823,12.0523,11.959,12.029,115650.0
2009-07-06 09:45:00,20.65,20.65,20.51,20.63,52200.0,12.0348,12.0348,11.9532,12.0231,52200.0
2009-07-06 09:50:00,20.63,20.63,20.45,20.47,48600.0,12.0231,12.0231,11.9182,11.9299,48600.0
2009-07-06 09:55:00,20.46,20.53,20.45,20.48,85200.0,11.9241,11.9648,11.9182,11.9357,85200.0
2009-07-06 10:00:00,20.49,20.61,20.35,20.39,106650.0,11.9415,12.0115,11.8599,11.8833,106650.0
2009-07-06 10:05:00,20.39,20.44,20.35,20.35,75300.0,11.8833,11.9124,11.8599,11.8599,75300.0
2009-07-06 10:10:00,20.35,20.37,20.29,20.3,117000.0,11.8599,11.8716,11.825,11.8308,117000.0
2009-07-06 10:15:00,20.3,20.37,20.27,20.29,64500.0,11.8308,11.8716,11.8133,11.825,64500.0
2009-07-06 10:20:00,20.28,20.3,20.22,20.25,84150.0,11.8191,11.8308,11.7842,11.8017,84150.0
2009-07-06 10:25:00,20.25,20.25,20.18,20.18,92400.0,11.8017,11.8017,11.7609,11.7609,92400.0
2009-07-06 10:30:00,20.18,20.2,20.15,20.17,98400.0,11.7609,11.7725,11.7434,11.755,98400.0
2009-07-06 10:35:00,20.18,20.18,20.13,20.15,42450.0,11.7609,11.7609,11.7317,11.7434,42450.0
2009-07-06 10:40:00,20.15,20.16,20.12,20.16,54450.0,11.7434,11.7492,11.7259,11.7492,54450.0
2009-07-06 10:45:00,20.16,20.21,20.16,20.19,24150.0,11.7492,11.7784,11.7492,11.7667,24150.0
2009-07-06 10:50:00,20.19,20.19,20.11,20.11,57450.0,11.7667,11.7667,11.7201,11.7201,57450.0
2009-07-06 10:55:00,20.11,20.17,20.09,20.17,42450.0,11.7201,11.755,11.7084,11.755,42450.0
2009-07-06 11:00:00,20.16,20.24,20.16,20.24,26550.0,11.7492,11.7958,11.7492,11.7958,26550.0
2009-07-06 11:05:00,20.24,20.26,20.22,20.26,38700.0,11.7958,11.8075,11.7842,11.8075,38700.0
2009-07-06 11:10:00,20.26,20.27,20.24,20.26,30150.0,11.8075,11.8133,11.7958,11.8075,30150.0
2009-07-06 11:15:00,20.26,20.32,20.26,20.31,38250.0,11.8075,11.8425,11.8075,11.8366,38250.0
2009-07-06 11:20:00,20.31,20.37,20.29,20.37,64500.0,11.8366,11.8716,11.825,11.8716,64500.0
2009-07-06 11:25:00,20.37,20.38,20.35,20.36,113400.0,11.8716,11.8774,11.8599,11.8658,113400.0
2009-07-06 11:30:00,20.35,20.37,20.34,20.36,50100.0,11.8599,11.8716,11.8541,11.8658,50100.0
2009-07-06 11:35:00,20.36,20.37,20.32,20.34,43200.0,11.8658,11.8716,11.8425,11.8541,43200.0
2009-07-06 11:40:00,20.34,20.34,20.31,20.31,23100.0,11.8541,11.8541,11.8366,11.8366,23100.0
2009-07-06 11:45:00,20.31,20.34,20.3,20.34,30000.0,11.8366,11.8541,11.8308,11.8541,30000.0
2009-07-06 11:50:00,20.34,20.35,20.29,20.29,45600.0,11.8541,11.8599,11.825,11.825,45600.0
2009-07-06 11:55:00,20.29,20.29,20.2,20.21,46350.0,11.825,11.825,11.7725,11.7784,46350.0
2009-07-06 12:00:00,20.2,20.27,20.2,20.27,36000.0,11.7725,11.8133,11.7725,11.8133,36000.0
2009-07-06 12:05:00,20.25,20.26,20.23,20.24,20550.0,11.8017,11.8075,11.79,11.7958,20550.0
2009-07-06 12:10:00,20.25,20.26,20.24,20.25,19800.0,11.8017,11.8075,11.7958,11.8017,19800.0
2009-07-06 12:15:00,20.26,20.27,20.25,20.25,66150.0,11.8075,11.8133,11.8017,11.8017,66150.0
2009-07-06 12:20:00,20.25,20.25,20.24,20.24,18000.0,11.8017,11.8017,11.7958,11.7958,18000.0
2009-07-06 12:25:00,20.25,20.25,20.2,20.2,55650.0,11.8017,11.8017,11.7725,11.7725,55650.0
2009-07-06 12:30:00,20.2,20.2,20.15,20.17,52800.0,11.7725,11.7725,11.7434,11.755,52800.0
2009-07-06 12:35:00,20.17,20.18,20.15,20.15,34500.0,11.755,11.7609,11.7434,11.7434,34500.0
2009-07-06 12:40:00,20.15,20.15,20.08,20.1,118050.0,11.7434,11.7434,11.7026,11.7142,118050.0
2009-07-06 12:45:00,20.11,20.11,20.07,20.07,130950.0,11.7201,11.7201,11.6968,11.6968,130950.0
2009-07-06 12:50:00,20.07,20.09,20.05,20.09,72000.0,11.6968,11.7084,11.6851,11.7084,72000.0
2009-07-06 12:55:00,20.09,20.11,20.09,20.1,27900.0,11.7084,11.7201,11.7084,11.7142,27900.0
2009-07-06 13:00:00,20.11,20.14,20.1,20.13,35400.0,11.7201,11.7376,11.7142,11.7317,35400.0
2009-07-06 13:05:00,20.14,20.17,20.13,20.17,26250.0,11.7376,11.755,11.7317,11.755,26250.0
2009-07-06 13:10:00,20.17,20.19,20.17,20.19,15750.0,11.755,11.7667,11.755,11.7667,15750.0
2009-07-06 13:15:00,20.19,20.28,20.19,20.27,85650.0,11.7667,11.8191,11.7667,11.8133,85650.0
2009-07-06 13:20:00,20.27,20.31,20.27,20.29,47400.0,11.8133,11.8366,11.8133,11.825,47400.0
2009-07-06 13:25:00,20.29,20.3,20.26,20.26,21300.0,11.825,11.8308,11.8075,11.8075,21300.0
2009-07-06 13:30:00,20.26,20.27,20.26,20.27,30300.0,11.8075,11.8133,11.8075,11.8133,30300.0
2009-07-06 13:35:00,20.27,20.27,20.25,20.26,33000.0,11.8133,11.8133,11.8017,11.8075,33000.0
2009-07-06 13:40:00,20.26,20.29,20.26,20.29,23400.0,11.8075,11.825,11.8075,11.825,23400.0
2009-07-06 13:45:00,20.28,20.31,20.25,20.25,45900.0,11.8191,11.8366,11.8017,11.8017,45900.0
2009-07-06 13:50:00,20.25,20.29,20.25,20.29,11100.0,11.8017,11.825,11.8017,11.825,11100.0
2009-07-06 13:55:00,20.29,20.29,20.28,20.29,16200.0,11.825,11.825,11.8191,11.825,16200.0
2009-07-06 14:00:00,20.29,20.33,20.28,20.33,28200.0,11.825,11.8483,11.8191,11.8483,28200.0
2009-07-06 14:05:00,20.33,20.35,20.33,20.33,41250.0,11.8483,11.8599,11.8483,11.8483,41250.0
2009-07-06 14:10:00,20.33,20.35,20.32,20.35,24900.0,11.8483,11.8599,11.8425,11.8599,24900.0
2009-07-06 14:15:00,20.35,20.37,20.31,20.32,35100.0,11.8599,11.8716,11.8366,11.8425,35100.0
2009-07-06 14:20:00,20.32,20.32,20.27,20.31,39000.0,11.8425,11.8425,11.8133,11.8366,39000.0
2009-07-06 14:25:00,20.31,20.34,20.31,20.34,15900.0,11.8366,11.8541,11.8366,11.8541,15900.0
2009-07-06 14:30:00,20.34,20.35,20.31,20.35,25200.0,11.8541,11.8599,11.8366,11.8599,25200.0
2009-07-06 14:35:00,20.35,20.37,20.33,20.34,68250.0,11.8599,11.8716,11.8483,11.8541,68250.0
2009-07-06 14:40:00,20.35,20.35,20.31,20.32,40050.0,11.8599,11.8599,11.8366,11.8425,40050.0
2009-07-06 14:45:00,20.32,20.37,20.32,20.34,43500.0,11.8425,11.8716,11.8425,11.8541,43500.0
2009-07-06 14:50:00,20.34,20.35,20.29,20.33,31500.0,11.8541,11.8599,11.825,11.8483,31500.0
2009-07-06 14:55:00,20.33,20.37,20.33,20.37,115500.0,11.8483,11.8716,11.8483,11.8716,115500.0
2009-07-06 15:00:00,20.37,20.41,20.37,20.39,114450.0,11.8716,11.8949,11.8716,11.8833,114450.0
2009-07-06 15:05:00,20.39,20.42,20.37,20.4,105750.0,11.8833,11.9007,11.8716,11.8891,105750.0
2009-07-06 15:10:00,20.39,20.39,20.36,20.38,63600.0,11.8833,11.8833,11.8658,11.8774,63600.0
2009-07-06 15:15:00,20.38,20.43,20.38,20.39,60900.0,11.8774,11.9066,11.8774,11.8833,60900.0
2009-07-06 15:20:00,20.39,20.43,20.39,20.41,60000.0,11.8833,11.9066,11.8833,11.8949,60000.0
2009-07-06 15:25:00,20.41,20.44,20.4,20.41,36000.0,11.8949,11.9124,11.8891,11.8949,36000.0
2009-07-06 15:30:00,20.4,20.42,20.36,20.41,225150.0,11.8891,11.9007,11.8658,11.8949,225150.0
2009-07-06 15:35:00,20.41,20.45,20.41,20.44,148950.0,11.8949,11.9182,11.8949,11.9124,148950.0
2009-07-06 15:40:00,20.44,20.48,20.41,20.47,127800.0,11.9124,11.9357,11.8949,11.9299,127800.0
2009-07-06 15:45:00,20.46,20.54,20.46,20.48,236850.0,11.9241,11.9707,11.9241,11.9357,236850.0
2009-07-06 15:50:00,20.48,20.53,20.48,20.51,253200.0,11.9357,11.9648,11.9357,11.9532,253200.0
2009-07-06 15:55:00,20.5,20.67,20.47,20.53,317550.0,11.9474,12.0464,11.9299,11.9648,317550.0
2009-07-07 09:30:00,20.45,20.61,20.39,20.48,62250.0,11.9182,12.0115,11.8833,11.9357,62250.0
2009-07-07 09:35:00,20.49,20.49,20.31,20.33,34800.0,11.9415,11.9415,11.8366,11.8483,34800.0
2009-07-07 09:40:00,20.32,20.33,20.17,20.18,55500.0,11.8425,11.8483,11.755,11.7609,55500.0
2009-07-07 09:45:00,20.19,20.21,20.13,20.15,70800.0,11.7667,11.7784,11.7317,11.7434,70800.0
2009-07-07 09:50:00,20.17,20.21,20.15,20.17,106500.0,11.755,11.7784,11.7434,11.755,106500.0
2009-07-07 09:55:00,20.17,20.18,20.08,20.11,95850.0,11.755,11.7609,11.7026,11.7201,95850.0
2009-07-07 10:00:00,20.11,20.11,20.02,20.06,159150.0,11.7201,11.7201,11.6676,11.6909,159150.0
2009-07-07 10:05:00,20.05,20.15,20.04,20.13,100050.0,11.6851,11.7434,11.6793,11.7317,100050.0
2009-07-07 10:10:00,20.13,20.13,20.02,20.05,112350.0,11.7317,11.7317,11.6676,11.6851,112350.0
2009-07-07 10:15:00,20.05,20.1,20.03,20.1,70800.0,11.6851,11.7142,11.6734,11.7142,70800.0
2009-07-07 10:20:00,20.09,20.15,20.09,20.11,34200.0,11.7084,11.7434,11.7084,11.7201,34200.0
2009-07-07 10:25:00,20.1,20.13,20.07,20.13,31200.0,11.7142,11.7317,11.6968,11.7317,31200.0
2009-07-07 10:30:00,20.12,20.19,20.1,20.18,110550.0,11.7259,11.7667,11.7142,11.7609,110550.0
2009-07-07 10:35:00,20.17,20.2,20.11,20.14,104250.0,11.755,11.7725,11.7201,11.7376,104250.0
2009-07-07 10:40:00,20.15,20.25,20.13,20.23,51150.0,11.7434,11.8017,11.7317,11.79,51150.0
2009-07-07 10:45:00,20.23,20.25,20.18,20.18,11700.0,11.79,11.8017,11.7609,11.7609,11700.0
2009-07-07 10:50:00,20.17,20.17,20.14,20.15,33150.0,11.755,11.755,11.7376,11.7434,33150.0
2009-07-07 10:55:00,20.14,20.14,20.06,20.07,48000.0,11.7376,11.7376,11.6909,11.6968,48000.0
2009-07-07 11:00:00,20.06,20.09,20.05,20.08,58200.0,11.6909,11.7084,11.6851,11.7026,58200.0
2009-07-07 11:05:00,20.09,20.17,20.07,20.17,39450.0,11.7084,11.755,11.6968,11.755,39450.0
2009-07-07 11:10:00,20.16,20.2,20.15,20.19,31500.0,11.7492,11.7725,11.7434,11.7667,31500.0
2009-07-07 11:15:00,20.19,20.22,20.19,20.19,30450.0,11.7667,11.7842,11.7667,11.7667,30450.0
2009-07-07 11:20:00,20.19,20.23,20.19,20.2,72900.0,11.7667,11.79,11.7667,11.7725,72900.0
2009-07-07 11:25:00,20.2,20.21,20.14,20.14,67500.0,11.7725,11.7784,11.7376,11.7376,67500.0
2009-07-07 11:30:00,20.14,20.19,20.13,20.19,59700.0,11.7376,11.7667,11.7317,11.7667,59700.0
2009-07-07 11:35:00,20.19,20.19,20.11,20.13,65700.0,11.7667,11.7667,11.7201,11.7317,65700.0
2009-07-07 11:40:00,20.13,20.13,20.01,20.02,112500.0,11.7317,11.7317,11.6618,11.6676,112500.0
2009-07-07 11:45:00,20.02,20.04,20.0,20.0,85500.0,11.6676,11.6793,11.656,11.656,85500.0
2009-07-07 11:50:00,20.0,20.03,20.0,20.03,35100.0,11.656,11.6734,11.656,11.6734,35100.0
2009-07-07 11:55:00,20.03,20.07,20.01,20.02,81300.0,11.6734,11.6968,11.6618,11.6676,81300.0
2009-07-07 12:00:00,20.01,20.03,20.0,20.03,66600.0,11.6618,11.6734,11.656,11.6734,66600.0
2009-07-07 12:05:00,20.03,20.05,20.03,20.05,43650.0,11.6734,11.6851,11.6734,11.6851,43650.0
2009-07-07 12:10:00,20.05,20.09,20.05,20.05,31050.0,11.6851,11.7084,11.6851,11.6851,31050.0
2009-07-07 12:15:00,20.05,20.09,20.05,20.08,32100.0,11.6851,11.7084,11.6851,11.7026,32100.0
2009-07-07 12:20:00,20.07,20.07,20.04,20.05,105900.0,11.6968,11.6968,11.6793,11.6851,105900.0
2009-07-07 12:25:00,20.05,20.06,20.04,20.05,52500.0,11.6851,11.6909,11.6793,11.6851,52500.0
2009-07-07 12:30:00,20.05,20.05,20.03,20.03,20850.0,11.6851,11.6851,11.6734,11.6734,20850.0
2009-07-07 12:35:00,20.03,20.05,20.01,20.03,72000.0,11.6734,11.6851,11.6618,11.6734,72000.0
2009-07-07 12:40:00,20.04,20.09,20.03,20.08,56850.0,11.6793,11.7084,11.6734,11.7026,56850.0
2009-07-07 12:45:00,20.08,20.13,20.08,20.11,32400.0,11.7026,11.7317,11.7026,11.7201,32400.0
2009-07-07 12:50:00,20.11,20.13,20.11,20.11,26100.0,11.7201,11.7317,11.7201,11.7201,26100.0
2009-07-07 12:55:00,20.11,20.11,20.06,20.07,16050.0,11.7201,11.7201,11.6909,11.6968,16050.0
2009-07-07 13:00:00,20.07,20.08,20.07,20.07,18600.0,11.6968,11.7026,11.6968,11.6968,18600.0
2009-07-07 13:05:00,20.07,20.11,20.06,20.1,78450.0,11.6968,11.7201,11.6909,11.7142,78450.0
2009-07-07 13:10:00,20.1,20.15,20.09,20.13,60300.0,11.7142,11.7434,11.7084,11.7317,60300.0
2009-07-07 13:15:00,20.14,20.15,20.11,20.13,61950.0,11.7376,11.7434,11.7201,11.7317,61950.0
2009-07-07 13:20:00,20.13,20.13,20.07,20.07,38700.0,11.7317,11.7317,11.6968,11.6968,38700.0
2009-07-07 13:25:00,20.07,20.1,20.07,20.07,30900.0,11.6968,11.7142,11.6968,11.6968,30900.0
2009-07-07 13:30:00,20.08,20.12,20.07,20.08,106050.0,11.7026,11.7259,11.6968,11.7026,106050.0
2009-07-07 13:35:00,20.07,20.1,20.07,20.08,32550.0,11.6968,11.7142,11.6968,11.7026,32550.0
2009-07-07 13:40:00,20.08,20.09,20.07,20.07,20250.0,11.7026,11.7084,11.6968,11.6968,20250.0
2009-07-07 13:45:00,20.07,20.1,20.06,20.07,48750.0,11.6968,11.7142,11.6909,11.6968,48750.0
2009-07-07 13:50:00,20.07,20.09,20.05,20.05,40500.0,11.6968,11.7084,11.6851,11.6851,40500.0
2009-07-07 13:55:00,20.05,20.09,20.05,20.09,18900.0,11.6851,11.7084,11.6851,11.7084,18900.0
2009-07-07 14:00:00,20.09,20.11,20.09,20.11,25500.0,11.7084,11.7201,11.7084,11.7201,25500.0
2009-07-07 14:05:00,20.1,20.11,20.05,20.05,58350.0,11.7142,11.7201,11.6851,11.6851,58350.0
2009-07-07 14:10:00,20.05,20.07,20.05,20.07,40050.0,11.6851,11.6968,11.6851,11.6968,40050.0
2009-07-07 14:15:00,20.06,20.07,20.01,20.04,54750.0,11.6909,11.6968,11.6618,11.6793,54750.0
2009-07-07 14:20:00,20.03,20.09,20.03,20.09,40500.0,11.6734,11.7084,11.6734,11.7084,40500.0
2009-07-07 14:25:00,20.09,20.11,20.07,20.11,41700.0,11.7084,11.7201,11.6968,11.7201,41700.0
2009-07-07 14:30:00,20.11,20.11,20.07,20.08,59400.0,11.7201,11.7201,11.6968,11.7026,59400.0
2009-07-07 14:35:00,20.07,20.13,20.07,20.13,42300.0,11.6968,11.7317,11.6968,11.7317,42300.0
2009-07-07 14:40:00,20.13,20.13,20.07,20.07,30600.0,11.7317,11.7317,11.6968,11.6968,30600.0
2009-07-07 14:45:00,20.07,20.07,19.98,19.99,144300.0,11.6968,11.6968,11.6443,11.6501,144300.0
2009-07-07 14:50:00,19.99,19.99,19.91,19.93,147600.0,11.6501,11.6501,11.6035,11.6152,147600.0
2009-07-07 14:55:00,19.93,19.93,19.89,19.89,86850.0,11.6152,11.6152,11.5919,11.5919,86850.0
2009-07-07 15:00:00,19.9,19.92,19.86,19.86,112800.0,11.5977,11.6093,11.5744,11.5744,112800.0
2009-07-07 15:05:00,19.85,19.89,19.83,19.87,54900.0,11.5685,11.5919,11.5569,11.5802,54900.0
2009-07-07 15:10:00,19.87,19.9,19.86,19.87,51300.0,11.5802,11.5977,11.5744,11.5802,51300.0
2009-07-07 15:15:00,19.87,19.89,19.84,19.85,80550.0,11.5802,11.5919,11.5627,11.5685,80550.0
2009-07-07 15:20:00,19.85,19.9,19.83,19.83,123600.0,11.5685,11.5977,11.5569,11.5569,123600.0
2009-07-07 15:25:00,19.83,19.93,19.82,19.91,61200.0,11.5569,11.6152,11.5511,11.6035,61200.0
2009-07-07 15:30:00,19.91,19.96,19.9,19.9,71700.0,11.6035,11.6327,11.5977,11.5977,71700.0
2009-07-07 15:35:00,19.91,19.92,19.88,19.9,59400.0,11.6035,11.6093,11.586,11.5977,59400.0
2009-07-07 15:40:00,19.91,19.91,19.81,19.85,125100.0,11.6035,11.6035,11.5452,11.5685,125100.0
2009-07-07 15:45:00,19.85,19.87,19.78,19.8,136350.0,11.5685,11.5802,11.5277,11.5394,136350.0
2009-07-07 15:50:00,19.81,19.85,19.75,19.79,408900.0,11.5452,11.5685,11.5103,11.5336,408900.0
2009-07-07 15:55:00,19.78,19.83,19.67,19.81,311400.0,11.5277,11.5569,11.4636,11.5452,311400.0
2009-07-08 09:30:00,19.57,19.86,19.49,19.76,237150.0,11.4054,11.5744,11.3587,11.5161,237150.0
2009-07-08 09:35:00,19.76,19.81,19.53,19.55,172050.0,11.5161,11.5452,11.382,11.3937,172050.0
2009-07-08 09:40:00,19.55,19.62,19.5,19.53,117750.0,11.3937,11.4345,11.3646,11.382,117750.0
2009-07-08 09:45:00,19.55,19.61,19.52,19.54,152100.0,11.3937,11.4287,11.3762,11.3879,152100.0
2009-07-08 09:50:00,19.55,19.57,19.52,19.55,167250.0,11.3937,11.4054,11.3762,11.3937,167250.0
2009-07-08 09:55:00,19.54,19.55,19.47,19.5,68550.0,11.3879,11.3937,11.3471,11.3646,68550.0
2009-07-08 10:00:00,19.5,19.61,19.5,19.57,233250.0,11.3646,11.4287,11.3646,11.4054,233250.0
2009-07-08 10:05:00,19.57,19.58,19.48,19.55,137100.0,11.4054,11.4112,11.3529,11.3937,137100.0
2009-07-08 10:10:00,19.55,19.57,19.51,19.53,224850.0,11.3937,11.4054,11.3704,11.382,224850.0
2009-07-08 10:15:00,19.53,19.57,19.52,19.53,241350.0,11.382,11.4054,11.3762,11.382,241350.0
2009-07-08 10:20:00,19.53,19.58,19.53,19.55,331050.0,11.382,11.4112,11.382,11.3937,331050.0
2009-07-08 10:25:00,19.55,19.55,19.47,19.55,264900.0,11.3937,11.3937,11.3471,11.3937,264900.0
2009-07-08 10:30:00,19.55,19.56,19.51,19.53,59400.0,11.3937,11.3995,11.3704,11.382,59400.0
2009-07-08 10:35:00,19.53,19.56,19.51,19.56,83250.0,11.382,11.3995,11.3704,11.3995,83250.0
2009-07-08 10:40:00,19.55,19.56,19.53,19.53,78150.0,11.3937,11.3995,11.382,11.382,78150.0
2009-07-08 10:45:00,19.53,19.55,19.49,19.5,110700.0,11.382,11.3937,11.3587,11.3646,110700.0
2009-07-08 10:50:00,19.5,19.51,19.42,19.43,170550.0,11.3646,11.3704,11.3179,11.3238,170550.0
2009-07-08 10:55:00,19.44,19.45,19.37,19.37,53250.0,11.3296,11.3354,11.2888,11.2888,53250.0
2009-07-08 11:00:00,19.37,19.37,19.26,19.27,126600.0,11.2888,11.2888,11.2247,11.2305,126600.0
2009-07-08 11:05:00,19.27,19.28,19.17,19.25,184200.0,11.2305,11.2364,11.1722,11.2189,184200.0
2009-07-08 11:10:00,19.25,19.27,19.23,19.27,82200.0,11.2189,11.2305,11.2072,11.2305,82200.0
2009-07-08 11:15:00,19.27,19.34,19.27,19.31,101700.0,11.2305,11.2713,11.2305,11.2538,101700.0
2009-07-08 11:20:00,19.32,19.33,19.29,19.31,97950.0,11.2597,11.2655,11.2422,11.2538,97950.0
2009-07-08 11:25:00,19.31,19.32,19.26,19.28,190800.0,11.2538,11.2597,11.2247,11.2364,190800.0
2009-07-08 11:30:00,19.28,19.31,19.25,19.27,130950.0,11.2364,11.2538,11.2189,11.2305,130950.0
2009-07-08 11:35:00,19.27,19.27,19.17,19.19,129750.0,11.2305,11.2305,11.1722,11.1839,129750.0
2009-07-08 11:40:00,19.19,19.28,19.18,19.2,175350.0,11.1839,11.2364,11.1781,11.1897,175350.0
2009-07-08 11:45:00,19.2,19.2,19.11,19.15,166200.0,11.1897,11.1897,11.1373,11.1606,166200.0
2009-07-08 11:50:00,19.15,19.17,19.04,19.05,96750.0,11.1606,11.1722,11.0965,11.1023,96750.0
2009-07-08 11:55:00,19.04,19.09,19.01,19.09,220200.0,11.0965,11.1256,11.079,11.1256,220200.0
2009-07-08 12:00:00,19.08,19.13,19.04,19.13,60750.0,11.1198,11.1489,11.0965,11.1489,60750.0
2009-07-08 12:05:00,19.13,19.16,19.12,19.16,27900.0,11.1489,11.1664,11.1431,11.1664,27900.0
2009-07-08 12:10:00,19.16,19.17,19.13,19.13,41250.0,11.1664,11.1722,11.1489,11.1489,41250.0
2009-07-08 12:15:00,19.11,19.13,19.09,19.09,49200.0,11.1373,11.1489,11.1256,11.1256,49200.0
2009-07-08 12:20:00,19.1,19.13,19.1,19.12,59700.0,11.1314,11.1489,11.1314,11.1431,59700.0
2009-07-08 12:25:00,19.12,19.16,19.08,19.11,58950.0,11.1431,11.1664,11.1198,11.1373,58950.0
2009-07-08 12:30:00,19.11,19.13,19.11,19.13,31650.0,11.1373,11.1489,11.1373,11.1489,31650.0
2009-07-08 12:35:00,19.13,19.17,19.11,19.13,69300.0,11.1489,11.1722,11.1373,11.1489,69300.0
2009-07-08 12:40:00,19.13,19.17,19.13,19.17,50850.0,11.1489,11.1722,11.1489,11.1722,50850.0
2009-07-08 12:45:00,19.17,19.21,19.16,19.2,101550.0,11.1722,11.1956,11.1664,11.1897,101550.0
2009-07-08 12:50:00,19.2,19.25,19.2,19.23,33300.0,11.1897,11.2189,11.1897,11.2072,33300.0
2009-07-08 12:55:00,19.23,19.23,19.19,19.2,25200.0,11.2072,11.2072,11.1839,11.1897,25200.0
2009-07-08 13:00:00,19.2,19.3,19.2,19.3,87000.0,11.1897,11.248,11.1897,11.248,87000.0
2009-07-08 13:05:00,19.29,19.33,19.29,19.29,85650.0,11.2422,11.2655,11.2422,11.2422,85650.0
2009-07-08 13:10:00,19.3,19.33,19.24,19.32,61800.0,11.248,11.2655,11.213,11.2597,61800.0
2009-07-08 13:15:00,19.32,19.37,19.32,19.37,126000.0,11.2597,11.2888,11.2597,11.2888,126000.0
2009-07-08 13:20:00,19.37,19.38,19.33,19.35,45450.0,11.2888,11.2946,11.2655,11.2771,45450.0
2009-07-08 13:25:00,19.35,19.41,19.35,19.39,63450.0,11.2771,11.3121,11.2771,11.3005,63450.0
2009-07-08 13:30:00,19.39,19.41,19.37,19.37,53700.0,11.3005,11.3121,11.2888,11.2888,53700.0
2009-07-08 13:35:00,19.37,19.37,19.26,19.27,79200.0,11.2888,11.2888,11.2247,11.2305,79200.0
2009-07-08 13:40:00,19.27,19.3,19.27,19.29,82200.0,11.2305,11.248,11.2305,11.2422,82200.0
2009-07-08 13:45:00,19.29,19.33,19.27,19.31,59100.0,11.2422,11.2655,11.2305,11.2538,59100.0
2009-07-08 13:50:00,19.31,19.31,19.26,19.27,69750.0,11.2538,11.2538,11.2247,11.2305,69750.0
2009-07-08 13:55:00,19.27,19.28,19.26,19.27,46650.0,11.2305,11.2364,11.2247,11.2305,46650.0
2009-07-08 14:00:00,19.27,19.31,19.26,19.28,88350.0,11.2305,11.2538,11.2247,11.2364,88350.0
2009-07-08 14:05:00,19.27,19.27,19.23,19.26,60000.0,11.2305,11.2305,11.2072,11.2247,60000.0
2009-07-08 14:10:00,19.26,19.27,19.22,19.25,43200.0,11.2247,11.2305,11.2014,11.2189,43200.0
2009-07-08 14:15:00,19.25,19.26,19.19,19.21,57300.0,11.2189,11.2247,11.1839,11.1956,57300.0
2009-07-08 14:20:00,19.21,19.25,19.19,19.21,130950.0,11.1956,11.2189,11.1839,11.1956,130950.0
2009-07-08 14:25:00,19.21,19.22,19.17,19.2,63000.0,11.1956,11.2014,11.1722,11.1897,63000.0
2009-07-08 14:30:00,19.19,19.2,19.09,19.11,148050.0,11.1839,11.1897,11.1256,11.1373,148050.0
2009-07-08 14:35:00,19.12,19.15,19.11,19.15,118650.0,11.1431,11.1606,11.1373,11.1606,118650.0
2009-07-08 14:40:00,19.15,19.15,19.08,19.11,120750.0,11.1606,11.1606,11.1198,11.1373,120750.0
2009-07-08 14:45:00,19.11,19.15,19.11,19.11,257100.0,11.1373,11.1606,11.1373,11.1373,257100.0
2009-07-08 14:50:00,19.1,19.27,19.1,19.27,237150.0,11.1314,11.2305,11.1314,11.2305,237150.0
2009-07-08 14:55:00,19.27,19.29,19.23,19.25,165750.0,11.2305,11.2422,11.2072,11.2189,165750.0
2009-07-08 15:00:00,19.25,19.27,19.23,19.24,163950.0,11.2189,11.2305,11.2072,11.213,163950.0
2009-07-08 15:05:00,19.25,19.34,19.23,19.3,293550.0,11.2189,11.2713,11.2072,11.248,293550.0
2009-07-08 15:10:00,19.3,19.35,19.29,19.34,303450.0,11.248,11.2771,11.2422,11.2713,303450.0
2009-07-08 15:15:00,19.35,19.35,19.29,19.31,273750.0,11.2771,11.2771,11.2422,11.2538,273750.0
2009-07-08 15:20:00,19.32,19.32,19.28,19.3,230850.0,11.2597,11.2597,11.2364,11.248,230850.0
2009-07-08 15:25:00,19.29,19.32,19.28,19.3,309900.0,11.2422,11.2597,11.2364,11.248,309900.0
2009-07-08 15:30:00,19.3,19.33,19.29,19.32,171600.0,11.248,11.2655,11.2422,11.2597,171600.0
2009-07-08 15:35:00,19.32,19.39,19.31,19.33,336750.0,11.2597,11.3005,11.2538,11.2655,336750.0
2009-07-08 15:40:00,19.33,19.42,19.33,19.41,303300.0,11.2655,11.3179,11.2655,11.3121,303300.0
2009-07-08 15:45:00,19.41,19.47,19.41,19.41,328200.0,11.3121,11.3471,11.3121,11.3121,328200.0
2009-07-08 15:50:00,19.41,19.42,19.37,19.4,361950.0,11.3121,11.3179,11.2888,11.3063,361950.0
2009-07-08 15:55:00,19.4,19.47,19.37,19.41,484200.0,11.3063,11.3471,11.2888,11.3121,484200.0
2009-07-09 09:30:00,19.59,19.74,19.28,19.74,163950.0,11.417,11.5044,11.2364,11.5044,163950.0
2009-07-09 09:35:00,19.73,19.83,19.65,19.8,247050.0,11.4986,11.5569,11.452,11.5394,247050.0
2009-07-09 09:40:00,19.77,19.78,19.49,19.55,319800.0,11.5219,11.5277,11.3587,11.3937,319800.0
2009-07-09 09:45:00,19.55,19.55,19.43,19.44,146550.0,11.3937,11.3937,11.3238,11.3296,146550.0
2009-07-09 09:50:00,19.43,19.51,19.36,19.51,168150.0,11.3238,11.3704,11.283,11.3704,168150.0
2009-07-09 09:55:00,19.5,19.59,19.5,19.54,89400.0,11.3646,11.417,11.3646,11.3879,89400.0
2009-07-09 10:00:00,19.55,19.59,19.53,19.59,120900.0,11.3937,11.417,11.382,11.417,120900.0
2009-07-09 10:05:00,19.59,19.69,19.55,19.68,103950.0,11.417,11.4753,11.3937,11.4695,103950.0
2009-07-09 10:10:00,19.68,19.74,19.65,19.72,91650.0,11.4695,11.5044,11.452,11.4928,91650.0
2009-07-09 10:15:00,19.73,19.78,19.7,19.75,169950.0,11.4986,11.5277,11.4811,11.5103,169950.0
2009-07-09 10:20:00,19.74,19.74,19.62,19.63,60150.0,11.5044,11.5044,11.4345,11.4403,60150.0
2009-07-09 10:25:00,19.62,19.62,19.46,19.55,119100.0,11.4345,11.4345,11.3413,11.3937,119100.0
2009-07-09 10:30:00,19.56,19.56,19.48,19.53,95550.0,11.3995,11.3995,11.3529,11.382,95550.0
2009-07-09 10:35:00,19.53,19.66,19.53,19.57,71700.0,11.382,11.4578,11.382,11.4054,71700.0
2009-07-09 10:40:00,19.57,19.65,19.57,19.65,53700.0,11.4054,11.452,11.4054,11.452,53700.0
2009-07-09 10:45:00,19.65,19.66,19.5,19.53,68550.0,11.452,11.4578,11.3646,11.382,68550.0
2009-07-09 10:50:00,19.53,19.64,19.52,19.61,69900.0,11.382,11.4462,11.3762,11.4287,69900.0
2009-07-09 10:55:00,19.62,19.66,19.61,19.64,73350.0,11.4345,11.4578,11.4287,11.4462,73350.0
2009-07-09 11:00:00,19.64,19.65,19.59,19.62,53400.0,11.4462,11.452,11.417,11.4345,53400.0
2009-07-09 11:05:00,19.63,19.63,19.55,19.57,51900.0,11.4403,11.4403,11.3937,11.4054,51900.0
2009-07-09 11:10:00,19.57,19.64,19.56,19.59,77100.0,11.4054,11.4462,11.3995,11.417,77100.0
2009-07-09 11:15:00,19.59,19.65,19.55,19.63,104250.0,11.417,11.452,11.3937,11.4403,104250.0
2009-07-09 11:20:00,19.64,19.68,19.63,19.67,52500.0,11.4462,11.4695,11.4403,11.4636,52500.0
2009-07-09 11:25:00,19.67,19.67,19.61,19.63,33300.0,11.4636,11.4636,11.4287,11.4403,33300.0
2009-07-09 11:30:00,19.63,19.69,19.59,19.69,60600.0,11.4403,11.4753,11.417,11.4753,60600.0
2009-07-09 11:35:00,19.7,19.72,19.67,19.67,34350.0,11.4811,11.4928,11.4636,11.4636,34350.0
2009-07-09 11:40:00,19.68,19.72,19.68,19.71,31350.0,11.4695,11.4928,11.4695,11.487,31350.0
2009-07-09 11:45:00,19.71,19.78,19.71,19.75,75450.0,11.487,11.5277,11.487,11.5103,75450.0
2009-07-09 11:50:00,19.75,19.79,19.74,19.78,50700.0,11.5103,11.5336,11.5044,11.5277,50700.0
2009-07-09 11:55:00,19.78,19.79,19.73,19.79,76200.0,11.5277,11.5336,11.4986,11.5336,76200.0
2009-07-09 12:00:00,19.78,19.79,19.77,19.77,75900.0,11.5277,11.5336,11.5219,11.5219,75900.0
2009-07-09 12:05:00,19.77,19.83,19.77,19.82,47250.0,11.5219,11.5569,11.5219,11.5511,47250.0
2009-07-09 12:10:00,19.82,19.83,19.82,19.83,65700.0,11.5511,11.5569,11.5511,11.5569,65700.0
2009-07-09 12:15:00,19.83,19.86,19.82,19.86,54150.0,11.5569,11.5744,11.5511,11.5744,54150.0
2009-07-09 12:20:00,19.87,19.91,19.86,19.86,41700.0,11.5802,11.6035,11.5744,11.5744,41700.0
2009-07-09 12:25:00,19.86,19.87,19.83,19.86,34350.0,11.5744,11.5802,11.5569,11.5744,34350.0
2009-07-09 12:30:00,19.87,19.89,19.86,19.87,37050.0,11.5802,11.5919,11.5744,11.5802,37050.0
2009-07-09 12:35:00,19.87,19.87,19.82,19.87,44550.0,11.5802,11.5802,11.5511,11.5802,44550.0
2009-07-09 12:40:00,19.87,19.87,19.84,19.85,45300.0,11.5802,11.5802,11.5627,11.5685,45300.0
2009-07-09 12:45:00,19.85,19.85,19.81,19.82,40800.0,11.5685,11.5685,11.5452,11.5511,40800.0
2009-07-09 12:50:00,19.82,19.89,19.82,19.88,76050.0,11.5511,11.5919,11.5511,11.586,76050.0
2009-07-09 12:55:00,19.88,19.89,19.85,19.87,38400.0,11.586,11.5919,11.5685,11.5802,38400.0
2009-07-09 13:00:00,19.87,19.89,19.84,19.85,156600.0,11.5802,11.5919,11.5627,11.5685,156600.0
2009-07-09 13:05:00,19.85,19.91,19.85,19.88,62250.0,11.5685,11.6035,11.5685,11.586,62250.0
2009-07-09 13:10:00,19.88,19.96,19.87,19.95,121350.0,11.586,11.6327,11.5802,11.6268,121350.0
2009-07-09 13:15:00,19.95,19.95,19.9,19.91,65100.0,11.6268,11.6268,11.5977,11.6035,65100.0
2009-07-09 13:20:00,19.91,19.97,19.9,19.97,230100.0,11.6035,11.6385,11.5977,11.6385,230100.0
2009-07-09 13:25:00,19.97,20.01,19.96,19.97,131250.0,11.6385,11.6618,11.6327,11.6385,131250.0
2009-07-09 13:30:00,19.97,19.99,19.9,19.91,80100.0,11.6385,11.6501,11.5977,11.6035,80100.0
2009-07-09 13:35:00,19.91,19.91,19.85,19.86,58500.0,11.6035,11.6035,11.5685,11.5744,58500.0
2009-07-09 13:40:00,19.86,19.9,19.83,19.87,90900.0,11.5744,11.5977,11.5569,11.5802,90900.0
2009-07-09 13:45:00,19.86,19.89,19.81,19.86,103950.0,11.5744,11.5919,11.5452,11.5744,103950.0
2009-07-09 13:50:00,19.86,19.88,19.84,19.87,48900.0,11.5744,11.586,11.5627,11.5802,48900.0
2009-07-09 13:55:00,19.86,19.89,19.86,19.87,37350.0,11.5744,11.5919,11.5744,11.5802,37350.0
2009-07-09 14:00:00,19.87,19.91,19.87,19.89,54750.0,11.5802,11.6035,11.5802,11.5919,54750.0
2009-07-09 14:05:00,19.89,19.92,19.89,19.91,52050.0,11.5919,11.6093,11.5919,11.6035,52050.0
2009-07-09 14:10:00,19.91,19.95,19.9,19.92,75900.0,11.6035,11.6268,11.5977,11.6093,75900.0
2009-07-09 14:15:00,19.93,19.99,19.93,19.99,69600.0,11.6152,11.6501,11.6152,11.6501,69600.0
2009-07-09 14:20:00,19.99,20.03,19.98,20.02,104700.0,11.6501,11.6734,11.6443,11.6676,104700.0
2009-07-09 14:25:00,20.02,20.06,19.99,20.0,87300.0,11.6676,11.6909,11.6501,11.656,87300.0
2009-07-09 14:30:00,19.99,20.03,19.99,20.01,138450.0,11.6501,11.6734,11.6501,11.6618,138450.0
2009-07-09 14:35:00,20.01,20.03,19.99,19.99,117300.0,11.6618,11.6734,11.6501,11.6501,117300.0
2009-07-09 14:40:00,20.0,20.02,19.99,20.0,165000.0,11.656,11.6676,11.6501,11.656,165000.0
2009-07-09 14:45:00,19.99,20.0,19.98,19.99,60000.0,11.6501,11.656,11.6443,11.6501,60000.0
2009-07-09 14:50:00,19.99,20.0,19.97,19.99,39900.0,11.6501,11.656,11.6385,11.6501,39900.0
2009-07-09 14:55:00,19.99,19.99,19.95,19.95,120450.0,11.6501,11.6501,11.6268,11.6268,120450.0
2009-07-09 15:00:00,19.95,19.95,19.89,19.9,168000.0,11.6268,11.6268,11.5919,11.5977,168000.0
2009-07-09 15:05:00,19.89,19.92,19.87,19.89,105150.0,11.5919,11.6093,11.5802,11.5919,105150.0
2009-07-09 15:10:00,19.89,19.92,19.86,19.87,76650.0,11.5919,11.6093,11.5744,11.5802,76650.0
2009-07-09 15:15:00,19.87,19.87,19.83,19.87,139200.0,11.5802,11.5802,11.5569,11.5802,139200.0
2009-07-09 15:20:00,19.87,19.87,19.81,19.82,125550.0,11.5802,11.5802,11.5452,11.5511,125550.0
2009-07-09 15:25:00,19.82,19.83,19.79,19.81,78900.0,11.5511,11.5569,11.5336,11.5452,78900.0
2009-07-09 15:30:00,19.81,19.82,19.73,19.75,131400.0,11.5452,11.5511,11.4986,11.5103,131400.0
2009-07-09 15:35:00,19.75,19.79,19.71,19.76,163050.0,11.5103,11.5336,11.487,11.5161,163050.0
2009-07-09 15:40:00,19.76,19.79,19.75,19.77,111600.0,11.5161,11.5336,11.5103,11.5219,111600.0
2009-07-09 15:45:00,19.77,19.81,19.74,19.78,195900.0,11.5219,11.5452,11.5044,11.5277,195900.0
2009-07-09 15:50:00,19.78,19.81,19.73,19.74,282900.0,11.5277,11.5452,11.4986,11.5044,282900.0
2009-07-09 15:55:00,19.74,19.75,19.7,19.75,338700.0,11.5044,11.5103,11.4811,11.5103,338700.0
2009-07-10 09:30:00,19.59,19.69,19.44,19.59,75750.0,11.417,11.4753,11.3296,11.417,75750.0
2009-07-10 09:35:00,19.59,19.67,19.51,19.65,82800.0,11.417,11.4636,11.3704,11.452,82800.0
2009-07-10 09:40:00,19.65,19.73,19.64,19.65,106050.0,11.452,11.4986,11.4462,11.452,106050.0
2009-07-10 09:45:00,19.64,19.69,19.61,19.69,96450.0,11.4462,11.4753,11.4287,11.4753,96450.0
2009-07-10 09:50:00,19.7,19.86,19.69,19.81,140550.0,11.4811,11.5744,11.4753,11.5452,140550.0
2009-07-10 09:55:00,19.8,19.82,19.51,19.51,156150.0,11.5394,11.5511,11.3704,11.3704,156150.0
2009-07-10 10:00:00,19.51,19.58,19.4,19.53,168150.0,11.3704,11.4112,11.3063,11.382,168150.0
2009-07-10 10:05:00,19.52,19.55,19.49,19.5,77250.0,11.3762,11.3937,11.3587,11.3646,77250.0
2009-07-10 10:10:00,19.5,19.63,19.5,19.63,120150.0,11.3646,11.4403,11.3646,11.4403,120150.0
2009-07-10 10:15:00,19.62,19.66,19.59,19.61,70200.0,11.4345,11.4578,11.417,11.4287,70200.0
2009-07-10 10:20:00,19.61,19.64,19.54,19.55,72750.0,11.4287,11.4462,11.3879,11.3937,72750.0
2009-07-10 10:25:00,19.55,19.56,19.5,19.53,42600.0,11.3937,11.3995,11.3646,11.382,42600.0
2009-07-10 10:30:00,19.54,19.55,19.43,19.47,49200.0,11.3879,11.3937,11.3238,11.3471,49200.0
2009-07-10 10:35:00,19.49,19.49,19.43,19.43,46200.0,11.3587,11.3587,11.3238,11.3238,46200.0
2009-07-10 10:40:00,19.43,19.44,19.38,19.39,45000.0,11.3238,11.3296,11.2946,11.3005,45000.0
2009-07-10 10:45:00,19.39,19.46,19.37,19.44,66600.0,11.3005,11.3413,11.2888,11.3296,66600.0
2009-07-10 10:50:00,19.45,19.5,19.43,19.47,73050.0,11.3354,11.3646,11.3238,11.3471,73050.0
2009-07-10 10:55:00,19.48,19.51,19.46,19.49,45000.0,11.3529,11.3704,11.3413,11.3587,45000.0
2009-07-10 11:00:00,19.48,19.49,19.4,19.44,79350.0,11.3529,11.3587,11.3063,11.3296,79350.0
2009-07-10 11:05:00,19.43,19.51,19.41,19.51,63600.0,11.3238,11.3704,11.3121,11.3704,63600.0
2009-07-10 11:10:00,19.5,19.55,19.49,19.51,135150.0,11.3646,11.3937,11.3587,11.3704,135150.0
2009-07-10 11:15:00,19.51,19.53,19.47,19.48,66000.0,11.3704,11.382,11.3471,11.3529,66000.0
2009-07-10 11:20:00,19.47,19.48,19.43,19.43,98400.0,11.3471,11.3529,11.3238,11.3238,98400.0
2009-07-10 11:25:00,19.43,19.47,19.42,19.47,124050.0,11.3238,11.3471,11.3179,11.3471,124050.0
2009-07-10 11:30:00,19.47,19.51,19.41,19.51,85350.0,11.3471,11.3704,11.3121,11.3704,85350.0
2009-07-10 11:35:00,19.5,19.52,19.44,19.47,43050.0,11.3646,11.3762,11.3296,11.3471,43050.0
2009-07-10 11:40:00,19.47,19.48,19.45,19.46,29400.0,11.3471,11.3529,11.3354,11.3413,29400.0
2009-07-10 11:45:00,19.46,19.51,19.46,19.51,24300.0,11.3413,11.3704,11.3413,11.3704,24300.0
2009-07-10 11:50:00,19.51,19.56,19.51,19.55,52200.0,11.3704,11.3995,11.3704,11.3937,52200.0
2009-07-10 11:55:00,19.55,19.56,19.54,19.55,44400.0,11.3937,11.3995,11.3879,11.3937,44400.0
2009-07-10 12:00:00,19.55,19.55,19.51,19.54,48750.0,11.3937,11.3937,11.3704,11.3879,48750.0
2009-07-10 12:05:00,19.54,19.63,19.54,19.62,45900.0,11.3879,11.4403,11.3879,11.4345,45900.0
2009-07-10 12:10:00,19.62,19.64,19.62,19.63,21750.0,11.4345,11.4462,11.4345,11.4403,21750.0
2009-07-10 12:15:00,19.62,19.62,19.6,19.61,18600.0,11.4345,11.4345,11.4228,11.4287,18600.0
2009-07-10 12:20:00,19.61,19.61,19.53,19.53,58950.0,11.4287,11.4287,11.382,11.382,58950.0
2009-07-10 12:25:00,19.53,19.57,19.51,19.55,91800.0,11.382,11.4054,11.3704,11.3937,91800.0
2009-07-10 12:30:00,19.55,19.55,19.52,19.55,41400.0,11.3937,11.3937,11.3762,11.3937,41400.0
2009-07-10 12:35:00,19.55,19.6,19.55,19.6,71100.0,11.3937,11.4228,11.3937,11.4228,71100.0
2009-07-10 12:40:00,19.6,19.65,19.6,19.65,60150.0,11.4228,11.452,11.4228,11.452,60150.0
2009-07-10 12:45:00,19.65,19.67,19.63,19.66,49500.0,11.452,11.4636,11.4403,11.4578,49500.0
2009-07-10 12:50:00,19.66,19.69,19.65,19.65,48600.0,11.4578,11.4753,11.452,11.452,48600.0
2009-07-10 12:55:00,19.65,19.65,19.61,19.61,30750.0,11.452,11.452,11.4287,11.4287,30750.0
2009-07-10 13:00:00,19.63,19.63,19.61,19.61,56100.0,11.4403,11.4403,11.4287,11.4287,56100.0
2009-07-10 13:05:00,19.61,19.64,19.61,19.63,37500.0,11.4287,11.4462,11.4287,11.4403,37500.0
2009-07-10 13:10:00,19.62,19.65,19.61,19.65,19800.0,11.4345,11.452,11.4287,11.452,19800.0
2009-07-10 13:15:00,19.64,19.67,19.63,19.67,52650.0,11.4462,11.4636,11.4403,11.4636,52650.0
2009-07-10 13:20:00,19.66,19.66,19.61,19.65,69600.0,11.4578,11.4578,11.4287,11.452,69600.0
2009-07-10 13:25:00,19.65,19.67,19.65,19.65,63900.0,11.452,11.4636,11.452,11.452,63900.0
2009-07-10 13:30:00,19.66,19.66,19.65,19.66,49500.0,11.4578,11.4578,11.452,11.4578,49500.0
2009-07-10 13:35:00,19.66,19.67,19.65,19.67,48900.0,11.4578,11.4636,11.452,11.4636,48900.0
2009-07-10 13:40:00,19.67,19.77,19.66,19.76,124950.0,11.4636,11.5219,11.4578,11.5161,124950.0
2009-07-10 13:45:00,19.76,19.81,19.73,19.73,121050.0,11.5161,11.5452,11.4986,11.4986,121050.0
2009-07-10 13:50:00,19.73,19.74,19.72,19.72,64800.0,11.4986,11.5044,11.4928,11.4928,64800.0
2009-07-10 13:55:00,19.71,19.72,19.7,19.71,46350.0,11.487,11.4928,11.4811,11.487,46350.0
2009-07-10 14:00:00,19.71,19.71,19.65,19.7,30000.0,11.487,11.487,11.452,11.4811,30000.0
2009-07-10 14:05:00,19.7,19.7,19.67,19.67,30300.0,11.4811,11.4811,11.4636,11.4636,30300.0
2009-07-10 14:10:00,19.68,19.68,19.63,19.67,54600.0,11.4695,11.4695,11.4403,11.4636,54600.0
2009-07-10 14:15:00,19.67,19.69,19.65,19.69,30900.0,11.4636,11.4753,11.452,11.4753,30900.0
2009-07-10 14:20:00,19.68,19.68,19.6,19.61,52050.0,11.4695,11.4695,11.4228,11.4287,52050.0
2009-07-10 14:25:00,19.61,19.69,19.61,19.68,89100.0,11.4287,11.4753,11.4287,11.4695,89100.0
2009-07-10 14:30:00,19.69,19.69,19.63,19.65,45450.0,11.4753,11.4753,11.4403,11.452,45450.0
2009-07-10 14:35:00,19.65,19.66,19.63,19.64,23700.0,11.452,11.4578,11.4403,11.4462,23700.0
2009-07-10 14:40:00,19.65,19.65,19.62,19.65,68850.0,11.452,11.452,11.4345,11.452,68850.0
2009-07-10 14:45:00,19.64,19.67,19.62,19.67,55500.0,11.4462,11.4636,11.4345,11.4636,55500.0
2009-07-10 14:50:00,19.67,19.68,19.61,19.63,71700.0,11.4636,11.4695,11.4287,11.4403,71700.0
2009-07-10 14:55:00,19.63,19.67,19.63,19.63,30450.0,11.4403,11.4636,11.4403,11.4403,30450.0
2009-07-10 15:00:00,19.63,19.65,19.6,19.63,112800.0,11.4403,11.452,11.4228,11.4403,112800.0
2009-07-10 15:05:00,19.64,19.65,19.6,19.61,56100.0,11.4462,11.452,11.4228,11.4287,56100.0
2009-07-10 15:10:00,19.61,19.65,19.59,19.65,50700.0,11.4287,11.452,11.417,11.452,50700.0
2009-07-10 15:15:00,19.65,19.7,19.65,19.67,76500.0,11.452,11.4811,11.452,11.4636,76500.0
2009-07-10 15:20:00,19.67,19.67,19.59,19.6,76650.0,11.4636,11.4636,11.417,11.4228,76650.0
2009-07-10 15:25:00,19.6,19.63,19.59,19.61,114300.0,11.4228,11.4403,11.417,11.4287,114300.0
2009-07-10 15:30:00,19.61,19.63,19.59,19.61,88800.0,11.4287,11.4403,11.417,11.4287,88800.0
2009-07-10 15:35:00,19.61,19.67,19.58,19.65,83250.0,11.4287,11.4636,11.4112,11.452,83250.0
2009-07-10 15:40:00,19.65,19.66,19.6,19.63,167550.0,11.452,11.4578,11.4228,11.4403,167550.0
2009-07-10 15:45:00,19.63,19.72,19.63,19.69,208350.0,11.4403,11.4928,11.4403,11.4753,208350.0
2009-07-10 15:50:00,19.7,19.73,19.69,19.69,211950.0,11.4811,11.4986,11.4753,11.4753,211950.0
2009-07-10 15:55:00,19.69,19.71,19.66,19.69,208050.0,11.4753,11.487,11.4578,11.4753,208050.0
2009-07-13 09:30:00,19.66,19.89,19.65,19.73,94950.0,11.4578,11.5919,11.452,11.4986,94950.0
2009-07-13 09:35:00,19.73,19.73,19.5,19.51,46050.0,11.4986,11.4986,11.3646,11.3704,46050.0
2009-07-13 09:40:00,19.52,19.57,19.45,19.55,27450.0,11.3762,11.4054,11.3354,11.3937,27450.0
2009-07-13 09:45:00,19.55,19.57,19.39,19.49,86100.0,11.3937,11.4054,11.3005,11.3587,86100.0
2009-07-13 09:50:00,19.49,19.49,19.29,19.33,101700.0,11.3587,11.3587,11.2422,11.2655,101700.0
2009-07-13 09:55:00,19.34,19.35,19.29,19.33,85800.0,11.2713,11.2771,11.2422,11.2655,85800.0
2009-07-13 10:00:00,19.33,19.33,19.18,19.19,71850.0,11.2655,11.2655,11.1781,11.1839,71850.0
2009-07-13 10:05:00,19.19,19.25,19.17,19.2,76350.0,11.1839,11.2189,11.1722,11.1897,76350.0
2009-07-13 10:10:00,19.2,19.25,19.17,19.25,101700.0,11.1897,11.2189,11.1722,11.2189,101700.0
2009-07-13 10:15:00,19.26,19.39,19.23,19.38,110400.0,11.2247,11.3005,11.2072,11.2946,110400.0
2009-07-13 10:20:00,19.39,19.4,19.31,19.37,99150.0,11.3005,11.3063,11.2538,11.2888,99150.0
2009-07-13 10:25:00,19.38,19.45,19.36,19.45,159900.0,11.2946,11.3354,11.283,11.3354,159900.0
2009-07-13 10:30:00,19.45,19.54,19.43,19.54,248550.0,11.3354,11.3879,11.3238,11.3879,248550.0
2009-07-13 10:35:00,19.54,19.56,19.5,19.51,94050.0,11.3879,11.3995,11.3646,11.3704,94050.0
2009-07-13 10:40:00,19.51,19.57,19.49,19.49,79050.0,11.3704,11.4054,11.3587,11.3587,79050.0
2009-07-13 10:45:00,19.5,19.56,19.47,19.49,77100.0,11.3646,11.3995,11.3471,11.3587,77100.0
2009-07-13 10:50:00,19.49,19.59,19.47,19.56,72750.0,11.3587,11.417,11.3471,11.3995,72750.0
2009-07-13 10:55:00,19.56,19.69,19.56,19.67,117000.0,11.3995,11.4753,11.3995,11.4636,117000.0
2009-07-13 11:00:00,19.67,19.68,19.61,19.65,90600.0,11.4636,11.4695,11.4287,11.452,90600.0
2009-07-13 11:05:00,19.65,19.65,19.57,19.58,47850.0,11.452,11.452,11.4054,11.4112,47850.0
2009-07-13 11:10:00,19.58,19.67,19.58,19.63,45900.0,11.4112,11.4636,11.4112,11.4403,45900.0
2009-07-13 11:15:00,19.64,19.64,19.57,19.62,24600.0,11.4462,11.4462,11.4054,11.4345,24600.0
2009-07-13 11:20:00,19.62,19.69,19.61,19.68,33600.0,11.4345,11.4753,11.4287,11.4695,33600.0
2009-07-13 11:25:00,19.68,19.69,19.65,19.67,28650.0,11.4695,11.4753,11.452,11.4636,28650.0
2009-07-13 11:30:00,19.67,19.79,19.67,19.78,167400.0,11.4636,11.5336,11.4636,11.5277,167400.0
2009-07-13 11:35:00,19.78,19.9,19.77,19.85,102450.0,11.5277,11.5977,11.5219,11.5685,102450.0
2009-07-13 11:40:00,19.85,19.88,19.84,19.87,177600.0,11.5685,11.586,11.5627,11.5802,177600.0
2009-07-13 11:45:00,19.88,19.94,19.86,19.88,124500.0,11.586,11.621,11.5744,11.586,124500.0
2009-07-13 11:50:00,19.88,19.9,19.85,19.85,28950.0,11.586,11.5977,11.5685,11.5685,28950.0
2009-07-13 11:55:00,19.85,19.91,19.83,19.89,30000.0,11.5685,11.6035,11.5569,11.5919,30000.0
2009-07-13 12:00:00,19.89,19.93,19.85,19.86,25200.0,11.5919,11.6152,11.5685,11.5744,25200.0
2009-07-13 12:05:00,19.86,19.86,19.79,19.79,24600.0,11.5744,11.5744,11.5336,11.5336,24600.0
2009-07-13 12:10:00,19.8,19.81,19.75,19.75,40650.0,11.5394,11.5452,11.5103,11.5103,40650.0
2009-07-13 12:15:00,19.75,19.75,19.71,19.73,73050.0,11.5103,11.5103,11.487,11.4986,73050.0
2009-07-13 12:20:00,19.73,19.73,19.69,19.72,64950.0,11.4986,11.4986,11.4753,11.4928,64950.0
2009-07-13 12:25:00,19.73,19.75,19.69,19.74,63300.0,11.4986,11.5103,11.4753,11.5044,63300.0
2009-07-13 12:30:00,19.73,19.74,19.67,19.67,63000.0,11.4986,11.5044,11.4636,11.4636,63000.0
2009-07-13 12:35:00,19.66,19.69,19.63,19.67,96000.0,11.4578,11.4753,11.4403,11.4636,96000.0
2009-07-13 12:40:00,19.67,19.74,19.67,19.73,41700.0,11.4636,11.5044,11.4636,11.4986,41700.0
2009-07-13 12:45:00,19.73,19.74,19.69,19.73,52800.0,11.4986,11.5044,11.4753,11.4986,52800.0
2009-07-13 12:50:00,19.73,19.75,19.68,19.68,53850.0,11.4986,11.5103,11.4695,11.4695,53850.0
2009-07-13 12:55:00,19.68,19.69,19.64,19.64,40800.0,11.4695,11.4753,11.4462,11.4462,40800.0
2009-07-13 13:00:00,19.64,19.71,19.64,19.68,65700.0,11.4462,11.487,11.4462,11.4695,65700.0
2009-07-13 13:05:00,19.68,19.72,19.67,19.71,32550.0,11.4695,11.4928,11.4636,11.487,32550.0
2009-07-13 13:10:00,19.71,19.74,19.67,19.73,74700.0,11.487,11.5044,11.4636,11.4986,74700.0
2009-07-13 13:15:00,19.73,19.79,19.68,19.78,69900.0,11.4986,11.5336,11.4695,11.5277,69900.0
2009-07-13 13:20:00,19.79,19.85,19.79,19.83,52800.0,11.5336,11.5685,11.5336,11.5569,52800.0
2009-07-13 13:25:00,19.83,19.84,19.81,19.83,30450.0,11.5569,11.5627,11.5452,11.5569,30450.0
2009-07-13 13:30:00,19.83,19.84,19.79,19.79,40650.0,11.5569,11.5627,11.5336,11.5336,40650.0
2009-07-13 13:35:00,19.79,19.82,19.79,19.8,22650.0,11.5336,11.5511,11.5336,11.5394,22650.0
2009-07-13 13:40:00,19.8,19.82,19.8,19.81,23850.0,11.5394,11.5511,11.5394,11.5452,23850.0
2009-07-13 13:45:00,19.81,19.85,19.81,19.81,41550.0,11.5452,11.5685,11.5452,11.5452,41550.0
2009-07-13 13:50:00,19.81,19.81,19.78,19.8,57000.0,11.5452,11.5452,11.5277,11.5394,57000.0
2009-07-13 13:55:00,19.8,19.8,19.75,19.79,91350.0,11.5394,11.5394,11.5103,11.5336,91350.0
2009-07-13 14:00:00,19.79,19.81,19.77,19.81,36450.0,11.5336,11.5452,11.5219,11.5452,36450.0
2009-07-13 14:05:00,19.81,19.83,19.79,19.81,52200.0,11.5452,11.5569,11.5336,11.5452,52200.0
2009-07-13 14:10:00,19.81,19.85,19.81,19.83,52200.0,11.5452,11.5685,11.5452,11.5569,52200.0
2009-07-13 14:15:00,19.82,19.86,19.82,19.83,48750.0,11.5511,11.5744,11.5511,11.5569,48750.0
2009-07-13 14:20:00,19.83,19.93,19.83,19.9,66150.0,11.5569,11.6152,11.5569,11.5977,66150.0
2009-07-13 14:25:00,19.9,19.9,19.85,19.85,40350.0,11.5977,11.5977,11.5685,11.5685,40350.0
2009-07-13 14:30:00,19.86,19.88,19.84,19.86,84450.0,11.5744,11.586,11.5627,11.5744,84450.0
2009-07-13 14:35:00,19.87,19.88,19.83,19.83,36900.0,11.5802,11.586,11.5569,11.5569,36900.0
2009-07-13 14:40:00,19.84,19.85,19.8,19.84,76650.0,11.5627,11.5685,11.5394,11.5627,76650.0
2009-07-13 14:45:00,19.84,19.87,19.82,19.87,49950.0,11.5627,11.5802,11.5511,11.5802,49950.0
2009-07-13 14:50:00,19.87,19.9,19.83,19.84,46200.0,11.5802,11.5977,11.5569,11.5627,46200.0
2009-07-13 14:55:00,19.85,19.9,19.82,19.88,50850.0,11.5685,11.5977,11.5511,11.586,50850.0
2009-07-13 15:00:00,19.87,19.91,19.87,19.9,58050.0,11.5802,11.6035,11.5802,11.5977,58050.0
2009-07-13 15:05:00,19.9,19.93,19.89,19.9,59100.0,11.5977,11.6152,11.5919,11.5977,59100.0
2009-07-13 15:10:00,19.89,19.93,19.89,19.91,48750.0,11.5919,11.6152,11.5919,11.6035,48750.0
2009-07-13 15:15:00,19.91,19.92,19.87,19.89,46350.0,11.6035,11.6093,11.5802,11.5919,46350.0
2009-07-13 15:20:00,19.89,19.89,19.84,19.87,53850.0,11.5919,11.5919,11.5627,11.5802,53850.0
2009-07-13 15:25:00,19.87,19.89,19.85,19.85,36450.0,11.5802,11.5919,11.5685,11.5685,36450.0
2009-07-13 15:30:00,19.84,19.91,19.8,19.89,119550.0,11.5627,11.6035,11.5394,11.5919,119550.0
2009-07-13 15:35:00,19.9,19.93,19.87,19.91,112050.0,11.5977,11.6152,11.5802,11.6035,112050.0
2009-07-13 15:40:00,19.91,19.99,19.91,19.97,203100.0,11.6035,11.6501,11.6035,11.6385,203100.0
2009-07-13 15:45:00,19.97,19.97,19.91,19.94,119700.0,11.6385,11.6385,11.6035,11.621,119700.0
2009-07-13 15:50:00,19.93,19.99,19.93,19.96,176850.0,11.6152,11.6501,11.6152,11.6327,176850.0
2009-07-13 15:55:00,19.96,19.99,19.93,19.99,270600.0,11.6327,11.6501,11.6152,11.6501,270600.0
2009-07-14 09:30:00,20.03,20.13,20.0,20.11,107250.0,11.6734,11.7317,11.656,11.7201,107250.0
2009-07-14 09:35:00,20.11,20.22,19.93,20.03,112950.0,11.7201,11.7842,11.6152,11.6734,112950.0
2009-07-14 09:40:00,20.03,20.07,19.91,19.93,98250.0,11.6734,11.6968,11.6035,11.6152,98250.0
2009-07-14 09:45:00,19.93,20.01,19.91,19.99,58800.0,11.6152,11.6618,11.6035,11.6501,58800.0
2009-07-14 09:50:00,19.97,20.11,19.97,20.03,62850.0,11.6385,11.7201,11.6385,11.6734,62850.0
2009-07-14 09:55:00,20.03,20.08,19.97,19.97,53700.0,11.6734,11.7026,11.6385,11.6385,53700.0
2009-07-14 10:00:00,19.97,20.14,19.97,20.03,42900.0,11.6385,11.7376,11.6385,11.6734,42900.0
2009-07-14 10:05:00,20.03,20.13,20.01,20.06,50700.0,11.6734,11.7317,11.6618,11.6909,50700.0
2009-07-14 10:10:00,20.06,20.07,20.0,20.0,47100.0,11.6909,11.6968,11.656,11.656,47100.0
2009-07-14 10:15:00,19.99,20.01,19.91,19.95,99900.0,11.6501,11.6618,11.6035,11.6268,99900.0
2009-07-14 10:20:00,19.95,19.96,19.87,19.95,68700.0,11.6268,11.6327,11.5802,11.6268,68700.0
2009-07-14 10:25:00,19.96,20.01,19.95,19.97,57450.0,11.6327,11.6618,11.6268,11.6385,57450.0
2009-07-14 10:30:00,19.99,20.01,19.9,19.91,29250.0,11.6501,11.6618,11.5977,11.6035,29250.0
2009-07-14 10:35:00,19.9,19.92,19.86,19.89,36600.0,11.5977,11.6093,11.5744,11.5919,36600.0
2009-07-14 10:40:00,19.88,19.92,19.85,19.85,51900.0,11.586,11.6093,11.5685,11.5685,51900.0
2009-07-14 10:45:00,19.85,19.89,19.81,19.88,59850.0,11.5685,11.5919,11.5452,11.586,59850.0
2009-07-14 10:50:00,19.89,19.91,19.84,19.87,43350.0,11.5919,11.6035,11.5627,11.5802,43350.0
2009-07-14 10:55:00,19.87,19.91,19.87,19.88,42600.0,11.5802,11.6035,11.5802,11.586,42600.0
2009-07-14 11:00:00,19.89,19.93,19.89,19.93,18600.0,11.5919,11.6152,11.5919,11.6152,18600.0
2009-07-14 11:05:00,19.94,20.0,19.94,19.99,61200.0,11.621,11.656,11.621,11.6501,61200.0
2009-07-14 11:10:00,19.99,20.04,19.99,20.04,46950.0,11.6501,11.6793,11.6501,11.6793,46950.0
2009-07-14 11:15:00,20.05,20.11,20.05,20.07,68850.0,11.6851,11.7201,11.6851,11.6968,68850.0
2009-07-14 11:20:00,20.07,20.11,20.05,20.08,41100.0,11.6968,11.7201,11.6851,11.7026,41100.0
2009-07-14 11:25:00,20.08,20.15,20.08,20.12,43050.0,11.7026,11.7434,11.7026,11.7259,43050.0
2009-07-14 11:30:00,20.13,20.19,20.13,20.18,57600.0,11.7317,11.7667,11.7317,11.7609,57600.0
2009-07-14 11:35:00,20.18,20.21,20.15,20.19,42000.0,11.7609,11.7784,11.7434,11.7667,42000.0
2009-07-14 11:40:00,20.19,20.21,20.17,20.18,36750.0,11.7667,11.7784,11.755,11.7609,36750.0
2009-07-14 11:45:00,20.18,20.18,20.12,20.14,66300.0,11.7609,11.7609,11.7259,11.7376,66300.0
2009-07-14 11:50:00,20.13,20.22,20.13,20.22,33300.0,11.7317,11.7842,11.7317,11.7842,33300.0
2009-07-14 11:55:00,20.21,20.23,20.17,20.2,40950.0,11.7784,11.79,11.755,11.7725,40950.0
2009-07-14 12:00:00,20.2,20.2,20.13,20.16,30000.0,11.7725,11.7725,11.7317,11.7492,30000.0
2009-07-14 12:05:00,20.17,20.21,20.14,20.14,39600.0,11.755,11.7784,11.7376,11.7376,39600.0
2009-07-14 12:10:00,20.14,20.15,20.09,20.11,37500.0,11.7376,11.7434,11.7084,11.7201,37500.0
2009-07-14 12:15:00,20.1,20.1,20.05,20.05,29100.0,11.7142,11.7142,11.6851,11.6851,29100.0
2009-07-14 12:20:00,20.05,20.05,19.97,19.98,45300.0,11.6851,11.6851,11.6385,11.6443,45300.0
2009-07-14 12:25:00,19.99,20.01,19.97,19.99,51000.0,11.6501,11.6618,11.6385,11.6501,51000.0
2009-07-14 12:30:00,19.99,20.01,19.99,19.99,38550.0,11.6501,11.6618,11.6501,11.6501,38550.0
2009-07-14 12:35:00,19.99,20.03,19.98,20.01,28650.0,11.6501,11.6734,11.6443,11.6618,28650.0
2009-07-14 12:40:00,20.01,20.02,19.99,19.99,25950.0,11.6618,11.6676,11.6501,11.6501,25950.0
2009-07-14 12:45:00,20.0,20.09,19.99,20.05,55350.0,11.656,11.7084,11.6501,11.6851,55350.0
2009-07-14 12:50:00,20.06,20.09,20.06,20.07,25650.0,11.6909,11.7084,11.6909,11.6968,25650.0
2009-07-14 12:55:00,20.08,20.08,20.06,20.07,11550.0,11.7026,11.7026,11.6909,11.6968,11550.0
2009-07-14 13:00:00,20.07,20.11,20.07,20.11,12750.0,11.6968,11.7201,11.6968,11.7201,12750.0
2009-07-14 13:05:00,20.11,20.11,20.07,20.09,26400.0,11.7201,11.7201,11.6968,11.7084,26400.0
2009-07-14 13:10:00,20.08,20.11,20.07,20.11,69900.0,11.7026,11.7201,11.6968,11.7201,69900.0
2009-07-14 13:15:00,20.11,20.11,20.06,20.06,37050.0,11.7201,11.7201,11.6909,11.6909,37050.0
2009-07-14 13:20:00,20.07,20.07,20.05,20.05,29550.0,11.6968,11.6968,11.6851,11.6851,29550.0
2009-07-14 13:25:00,20.05,20.06,20.03,20.03,58050.0,11.6851,11.6909,11.6734,11.6734,58050.0
2009-07-14 13:30:00,20.03,20.07,20.03,20.05,27750.0,11.6734,11.6968,11.6734,11.6851,27750.0
2009-07-14 13:35:00,20.05,20.11,20.05,20.08,48900.0,11.6851,11.7201,11.6851,11.7026,48900.0
2009-07-14 13:40:00,20.07,20.13,20.07,20.13,18000.0,11.6968,11.7317,11.6968,11.7317,18000.0
2009-07-14 13:45:00,20.13,20.15,20.11,20.12,27900.0,11.7317,11.7434,11.7201,11.7259,27900.0
2009-07-14 13:50:00,20.13,20.13,20.09,20.09,31650.0,11.7317,11.7317,11.7084,11.7084,31650.0
2009-07-14 13:55:00,20.09,20.09,20.06,20.09,20100.0,11.7084,11.7084,11.6909,11.7084,20100.0
2009-07-14 14:00:00,20.09,20.09,19.99,20.0,38250.0,11.7084,11.7084,11.6501,11.656,38250.0
2009-07-14 14:05:00,20.0,20.07,20.0,20.07,39600.0,11.656,11.6968,11.656,11.6968,39600.0
2009-07-14 14:10:00,20.07,20.11,20.05,20.11,70050.0,11.6968,11.7201,11.6851,11.7201,70050.0
2009-07-14 14:15:00,20.1,20.15,20.09,20.13,63600.0,11.7142,11.7434,11.7084,11.7317,63600.0
2009-07-14 14:20:00,20.14,20.17,20.13,20.13,40500.0,11.7376,11.755,11.7317,11.7317,40500.0
2009-07-14 14:25:00,20.15,20.17,20.11,20.16,80250.0,11.7434,11.755,11.7201,11.7492,80250.0
2009-07-14 14:30:00,20.16,20.16,20.11,20.16,70200.0,11.7492,11.7492,11.7201,11.7492,70200.0
2009-07-14 14:35:00,20.16,20.18,20.13,20.14,102150.0,11.7492,11.7609,11.7317,11.7376,102150.0
2009-07-14 14:40:00,20.15,20.18,20.14,20.17,107100.0,11.7434,11.7609,11.7376,11.755,107100.0
2009-07-14 14:45:00,20.16,20.2,20.14,20.15,135450.0,11.7492,11.7725,11.7376,11.7434,135450.0
2009-07-14 14:50:00,20.17,20.17,20.13,20.17,74700.0,11.755,11.755,11.7317,11.755,74700.0
2009-07-14 14:55:00,20.17,20.21,20.17,20.21,80400.0,11.755,11.7784,11.755,11.7784,80400.0
2009-07-14 15:00:00,20.2,20.21,20.18,20.19,92700.0,11.7725,11.7784,11.7609,11.7667,92700.0
2009-07-14 15:05:00,20.19,20.19,20.13,20.15,83700.0,11.7667,11.7667,11.7317,11.7434,83700.0
2009-07-14 15:10:00,20.15,20.21,20.15,20.21,66000.0,11.7434,11.7784,11.7434,11.7784,66000.0
2009-07-14 15:15:00,20.21,20.22,20.19,20.19,46050.0,11.7784,11.7842,11.7667,11.7667,46050.0
2009-07-14 15:20:00,20.19,20.2,20.16,20.17,60900.0,11.7667,11.7725,11.7492,11.755,60900.0
2009-07-14 15:25:00,20.17,20.21,20.15,20.18,85800.0,11.755,11.7784,11.7434,11.7609,85800.0
2009-07-14 15:30:00,20.18,20.2,20.16,20.19,72600.0,11.7609,11.7725,11.7492,11.7667,72600.0
2009-07-14 15:35:00,20.19,20.22,20.18,20.21,157950.0,11.7667,11.7842,11.7609,11.7784,157950.0
2009-07-14 15:40:00,20.21,20.24,20.17,20.23,137400.0,11.7784,11.7958,11.755,11.79,137400.0
2009-07-14 15:45:00,20.23,20.24,20.18,20.21,101400.0,11.79,11.7958,11.7609,11.7784,101400.0
2009-07-14 15:50:00,20.2,20.23,20.19,20.22,127050.0,11.7725,11.79,11.7667,11.7842,127050.0
2009-07-14 15:55:00,20.21,20.25,20.19,20.23,243600.0,11.7784,11.8017,11.7667,11.79,243600.0
2009-07-15 09:30:00,20.41,20.59,20.33,20.59,176850.0,11.8949,11.9998,11.8483,11.9998,176850.0
2009-07-15 09:35:00,20.57,20.67,20.49,20.63,168600.0,11.9882,12.0464,11.9415,12.0231,168600.0
2009-07-15 09:40:00,20.63,20.67,20.58,20.61,145650.0,12.0231,12.0464,11.994,12.0115,145650.0
2009-07-15 09:45:00,20.61,20.77,20.59,20.74,143550.0,12.0115,12.1047,11.9998,12.0872,143550.0
2009-07-15 09:50:00,20.74,20.81,20.74,20.77,161400.0,12.0872,12.128,12.0872,12.1047,161400.0
2009-07-15 09:55:00,20.78,20.83,20.75,20.79,188100.0,12.1105,12.1397,12.0931,12.1164,188100.0
2009-07-15 10:00:00,20.79,20.89,20.78,20.8,109200.0,12.1164,12.1747,12.1105,12.1222,109200.0
2009-07-15 10:05:00,20.79,20.85,20.78,20.85,76050.0,12.1164,12.1513,12.1105,12.1513,76050.0
2009-07-15 10:10:00,20.85,20.85,20.8,20.83,123300.0,12.1513,12.1513,12.1222,12.1397,123300.0
2009-07-15 10:15:00,20.84,20.93,20.82,20.91,192300.0,12.1455,12.198,12.1339,12.1863,192300.0
2009-07-15 10:20:00,20.92,20.97,20.9,20.91,222750.0,12.1921,12.2213,12.1805,12.1863,222750.0
2009-07-15 10:25:00,20.91,21.03,20.89,20.97,127500.0,12.1863,12.2562,12.1747,12.2213,127500.0
2009-07-15 10:30:00,20.97,20.99,20.93,20.93,160800.0,12.2213,12.2329,12.198,12.198,160800.0
2009-07-15 10:35:00,20.93,20.99,20.87,20.89,147000.0,12.198,12.2329,12.163,12.1747,147000.0
2009-07-15 10:40:00,20.89,20.9,20.81,20.87,204900.0,12.1747,12.1805,12.128,12.163,204900.0
2009-07-15 10:45:00,20.87,20.89,20.83,20.85,97050.0,12.163,12.1747,12.1397,12.1513,97050.0
2009-07-15 10:50:00,20.84,20.86,20.82,20.84,47700.0,12.1455,12.1572,12.1339,12.1455,47700.0
2009-07-15 10:55:00,20.85,20.85,20.83,20.85,52800.0,12.1513,12.1513,12.1397,12.1513,52800.0
2009-07-15 11:00:00,20.85,20.91,20.85,20.91,83550.0,12.1513,12.1863,12.1513,12.1863,83550.0
2009-07-15 11:05:00,20.91,20.92,20.88,20.91,54750.0,12.1863,12.1921,12.1688,12.1863,54750.0
2009-07-15 11:10:00,20.91,20.92,20.86,20.87,55500.0,12.1863,12.1921,12.1572,12.163,55500.0
2009-07-15 11:15:00,20.87,20.91,20.87,20.89,82800.0,12.163,12.1863,12.163,12.1747,82800.0
2009-07-15 11:20:00,20.91,20.95,20.89,20.94,97050.0,12.1863,12.2096,12.1747,12.2038,97050.0
2009-07-15 11:25:00,20.95,20.98,20.89,20.94,382200.0,12.2096,12.2271,12.1747,12.2038,382200.0
2009-07-15 11:30:00,20.94,20.95,20.89,20.95,304200.0,12.2038,12.2096,12.1747,12.2096,304200.0
2009-07-15 11:35:00,20.94,20.95,20.85,20.89,183300.0,12.2038,12.2096,12.1513,12.1747,183300.0
2009-07-15 11:40:00,20.9,20.9,20.87,20.88,57750.0,12.1805,12.1805,12.163,12.1688,57750.0
2009-07-15 11:45:00,20.87,20.89,20.85,20.87,50850.0,12.163,12.1747,12.1513,12.163,50850.0
2009-07-15 11:50:00,20.87,20.89,20.87,20.88,61050.0,12.163,12.1747,12.163,12.1688,61050.0
2009-07-15 11:55:00,20.89,20.89,20.85,20.85,116850.0,12.1747,12.1747,12.1513,12.1513,116850.0
2009-07-15 12:00:00,20.86,20.87,20.83,20.85,59400.0,12.1572,12.163,12.1397,12.1513,59400.0
2009-07-15 12:05:00,20.86,20.87,20.85,20.86,73950.0,12.1572,12.163,12.1513,12.1572,73950.0
2009-07-15 12:10:00,20.85,20.91,20.85,20.85,191100.0,12.1513,12.1863,12.1513,12.1513,191100.0
2009-07-15 12:15:00,20.85,20.89,20.85,20.88,124500.0,12.1513,12.1747,12.1513,12.1688,124500.0
2009-07-15 12:20:00,20.87,20.89,20.85,20.85,55950.0,12.163,12.1747,12.1513,12.1513,55950.0
2009-07-15 12:25:00,20.86,20.88,20.85,20.87,57300.0,12.1572,12.1688,12.1513,12.163,57300.0
2009-07-15 12:30:00,20.88,20.9,20.87,20.89,117450.0,12.1688,12.1805,12.163,12.1747,117450.0
2009-07-15 12:35:00,20.89,20.9,20.87,20.89,82950.0,12.1747,12.1805,12.163,12.1747,82950.0
2009-07-15 12:40:00,20.87,20.91,20.87,20.91,51000.0,12.163,12.1863,12.163,12.1863,51000.0
2009-07-15 12:45:00,20.9,20.92,20.9,20.91,31500.0,12.1805,12.1921,12.1805,12.1863,31500.0
2009-07-15 12:50:00,20.92,20.97,20.91,20.93,157500.0,12.1921,12.2213,12.1863,12.198,157500.0
2009-07-15 12:55:00,20.93,20.94,20.89,20.91,103500.0,12.198,12.2038,12.1747,12.1863,103500.0
2009-07-15 13:00:00,20.91,20.92,20.89,20.91,65100.0,12.1863,12.1921,12.1747,12.1863,65100.0
2009-07-15 13:05:00,20.91,20.94,20.9,20.91,41700.0,12.1863,12.2038,12.1805,12.1863,41700.0
2009-07-15 13:10:00,20.92,20.93,20.9,20.9,23550.0,12.1921,12.198,12.1805,12.1805,23550.0
2009-07-15 13:15:00,20.9,20.93,20.9,20.93,121950.0,12.1805,12.198,12.1805,12.198,121950.0
2009-07-15 13:20:00,20.93,20.94,20.92,20.93,140100.0,12.198,12.2038,12.1921,12.198,140100.0
2009-07-15 13:25:00,20.93,21.01,20.93,21.01,83100.0,12.198,12.2446,12.198,12.2446,83100.0
2009-07-15 13:30:00,21.01,21.03,20.93,20.95,245550.0,12.2446,12.2562,12.198,12.2096,245550.0
2009-07-15 13:35:00,20.95,20.98,20.95,20.96,86100.0,12.2096,12.2271,12.2096,12.2155,86100.0
2009-07-15 13:40:00,20.96,20.98,20.94,20.96,141150.0,12.2155,12.2271,12.2038,12.2155,141150.0
2009-07-15 13:45:00,20.96,20.97,20.91,20.93,105300.0,12.2155,12.2213,12.1863,12.198,105300.0
2009-07-15 13:50:00,20.93,20.95,20.92,20.94,123150.0,12.198,12.2096,12.1921,12.2038,123150.0
2009-07-15 13:55:00,20.94,21.01,20.93,21.01,131100.0,12.2038,12.2446,12.198,12.2446,131100.0
2009-07-15 14:00:00,21.0,21.01,20.93,20.97,98250.0,12.2388,12.2446,12.198,12.2213,98250.0
2009-07-15 14:05:00,20.97,21.04,20.96,21.0,126300.0,12.2213,12.2621,12.2155,12.2388,126300.0
2009-07-15 14:10:00,20.99,21.01,20.95,21.01,55650.0,12.2329,12.2446,12.2096,12.2446,55650.0
2009-07-15 14:15:00,21.01,21.05,21.01,21.03,68550.0,12.2446,12.2679,12.2446,12.2562,68550.0
2009-07-15 14:20:00,21.03,21.07,21.0,21.06,79500.0,12.2562,12.2796,12.2388,12.2737,79500.0
2009-07-15 14:25:00,21.05,21.05,21.01,21.03,35700.0,12.2679,12.2679,12.2446,12.2562,35700.0
2009-07-15 14:30:00,21.03,21.07,21.03,21.05,69450.0,12.2562,12.2796,12.2562,12.2679,69450.0
2009-07-15 14:35:00,21.05,21.05,21.03,21.05,26850.0,12.2679,12.2679,12.2562,12.2679,26850.0
2009-07-15 14:40:00,21.05,21.08,21.03,21.07,64650.0,12.2679,12.2854,12.2562,12.2796,64650.0
2009-07-15 14:45:00,21.07,21.12,21.06,21.12,196050.0,12.2796,12.3087,12.2737,12.3087,196050.0
2009-07-15 14:50:00,21.12,21.12,21.07,21.08,46050.0,12.3087,12.3087,12.2796,12.2854,46050.0
2009-07-15 14:55:00,21.08,21.12,21.07,21.12,99900.0,12.2854,12.3087,12.2796,12.3087,99900.0
2009-07-15 15:00:00,21.12,21.14,21.1,21.11,72900.0,12.3087,12.3204,12.297,12.3029,72900.0
2009-07-15 15:05:00,21.11,21.15,21.09,21.13,83250.0,12.3029,12.3262,12.2912,12.3145,83250.0
2009-07-15 15:10:00,21.14,21.17,21.09,21.1,145500.0,12.3204,12.3378,12.2912,12.297,145500.0
2009-07-15 15:15:00,21.09,21.09,21.05,21.05,128400.0,12.2912,12.2912,12.2679,12.2679,128400.0
2009-07-15 15:20:00,21.05,21.07,21.03,21.03,127950.0,12.2679,12.2796,12.2562,12.2562,127950.0
2009-07-15 15:25:00,21.03,21.04,20.95,20.95,124350.0,12.2562,12.2621,12.2096,12.2096,124350.0
2009-07-15 15:30:00,20.95,20.99,20.95,20.99,130500.0,12.2096,12.2329,12.2096,12.2329,130500.0
2009-07-15 15:35:00,20.99,21.02,20.97,21.02,82800.0,12.2329,12.2504,12.2213,12.2504,82800.0
2009-07-15 15:40:00,21.02,21.05,21.01,21.03,119850.0,12.2504,12.2679,12.2446,12.2562,119850.0
2009-07-15 15:45:00,21.02,21.03,20.98,21.01,191550.0,12.2504,12.2562,12.2271,12.2446,191550.0
2009-07-15 15:50:00,21.01,21.07,21.01,21.07,225150.0,12.2446,12.2796,12.2446,12.2796,225150.0
2009-07-15 15:55:00,21.07,21.09,21.03,21.05,408900.0,12.2796,12.2912,12.2562,12.2679,408900.0
2009-07-16 09:30:00,20.99,21.14,20.83,21.1,87600.0,12.2329,12.3204,12.1397,12.297,87600.0
2009-07-16 09:35:00,21.11,21.13,20.99,21.09,116400.0,12.3029,12.3145,12.2329,12.2912,116400.0
2009-07-16 09:40:00,21.07,21.11,21.01,21.04,91650.0,12.2796,12.3029,12.2446,12.2621,91650.0
2009-07-16 09:45:00,21.04,21.11,21.04,21.09,44100.0,12.2621,12.3029,12.2621,12.2912,44100.0
2009-07-16 09:50:00,21.09,21.15,21.07,21.07,152250.0,12.2912,12.3262,12.2796,12.2796,152250.0
2009-07-16 09:55:00,21.07,21.12,21.07,21.09,76350.0,12.2796,12.3087,12.2796,12.2912,76350.0
2009-07-16 10:00:00,21.08,21.08,20.83,20.85,102900.0,12.2854,12.2854,12.1397,12.1513,102900.0
2009-07-16 10:05:00,20.85,20.9,20.81,20.85,91500.0,12.1513,12.1805,12.128,12.1513,91500.0
2009-07-16 10:10:00,20.85,20.9,20.84,20.89,41400.0,12.1513,12.1805,12.1455,12.1747,41400.0
2009-07-16 10:15:00,20.89,20.98,20.86,20.91,37500.0,12.1747,12.2271,12.1572,12.1863,37500.0
2009-07-16 10:20:00,20.89,20.97,20.88,20.94,27300.0,12.1747,12.2213,12.1688,12.2038,27300.0
2009-07-16 10:25:00,20.96,21.03,20.94,21.02,46650.0,12.2155,12.2562,12.2038,12.2504,46650.0
2009-07-16 10:30:00,21.03,21.09,20.99,21.02,61650.0,12.2562,12.2912,12.2329,12.2504,61650.0
2009-07-16 10:35:00,21.02,21.07,21.01,21.05,57300.0,12.2504,12.2796,12.2446,12.2679,57300.0
2009-07-16 10:40:00,21.02,21.06,20.99,21.03,54600.0,12.2504,12.2737,12.2329,12.2562,54600.0
2009-07-16 10:45:00,21.03,21.06,20.99,21.03,37350.0,12.2562,12.2737,12.2329,12.2562,37350.0
2009-07-16 10:50:00,21.01,21.03,20.99,21.03,33300.0,12.2446,12.2562,12.2329,12.2562,33300.0
2009-07-16 10:55:00,21.03,21.04,21.0,21.01,24750.0,12.2562,12.2621,12.2388,12.2446,24750.0
2009-07-16 11:00:00,21.01,21.03,20.99,21.01,29550.0,12.2446,12.2562,12.2329,12.2446,29550.0
2009-07-16 11:05:00,21.01,21.03,20.97,20.98,46650.0,12.2446,12.2562,12.2213,12.2271,46650.0
2009-07-16 11:10:00,20.98,20.99,20.91,20.97,28650.0,12.2271,12.2329,12.1863,12.2213,28650.0
2009-07-16 11:15:00,20.97,20.98,20.94,20.95,22800.0,12.2213,12.2271,12.2038,12.2096,22800.0
2009-07-16 11:20:00,20.95,20.95,20.88,20.89,54600.0,12.2096,12.2096,12.1688,12.1747,54600.0
2009-07-16 11:25:00,20.89,20.9,20.87,20.89,16200.0,12.1747,12.1805,12.163,12.1747,16200.0
2009-07-16 11:30:00,20.88,20.88,20.82,20.85,42150.0,12.1688,12.1688,12.1339,12.1513,42150.0
2009-07-16 11:35:00,20.85,20.93,20.83,20.93,43200.0,12.1513,12.198,12.1397,12.198,43200.0
2009-07-16 11:40:00,20.93,20.96,20.91,20.91,48750.0,12.198,12.2155,12.1863,12.1863,48750.0
2009-07-16 11:45:00,20.9,20.97,20.89,20.97,61050.0,12.1805,12.2213,12.1747,12.2213,61050.0
2009-07-16 11:50:00,20.97,20.99,20.97,20.98,26550.0,12.2213,12.2329,12.2213,12.2271,26550.0
2009-07-16 11:55:00,20.98,21.03,20.98,21.01,43200.0,12.2271,12.2562,12.2271,12.2446,43200.0
2009-07-16 12:00:00,21.01,21.01,20.99,21.01,22200.0,12.2446,12.2446,12.2329,12.2446,22200.0
2009-07-16 12:05:00,21.01,21.02,21.0,21.01,28650.0,12.2446,12.2504,12.2388,12.2446,28650.0
2009-07-16 12:10:00,21.0,21.0,20.95,20.97,60000.0,12.2388,12.2388,12.2096,12.2213,60000.0
2009-07-16 12:15:00,20.97,20.97,20.96,20.97,12600.0,12.2213,12.2213,12.2155,12.2213,12600.0
2009-07-16 12:20:00,20.97,20.99,20.97,20.97,28050.0,12.2213,12.2329,12.2213,12.2213,28050.0
2009-07-16 12:25:00,20.97,21.03,20.97,21.02,22200.0,12.2213,12.2562,12.2213,12.2504,22200.0
2009-07-16 12:30:00,21.03,21.03,20.97,20.99,30600.0,12.2562,12.2562,12.2213,12.2329,30600.0
2009-07-16 12:35:00,20.99,20.99,20.95,20.97,41550.0,12.2329,12.2329,12.2096,12.2213,41550.0
2009-07-16 12:40:00,20.97,20.97,20.95,20.97,27450.0,12.2213,12.2213,12.2096,12.2213,27450.0
2009-07-16 12:45:00,20.97,20.98,20.96,20.97,22050.0,12.2213,12.2271,12.2155,12.2213,22050.0
2009-07-16 12:50:00,20.97,20.97,20.94,20.95,20400.0,12.2213,12.2213,12.2038,12.2096,20400.0
2009-07-16 12:55:00,20.95,20.95,20.92,20.92,23100.0,12.2096,12.2096,12.1921,12.1921,23100.0
2009-07-16 13:00:00,20.93,20.95,20.93,20.94,10950.0,12.198,12.2096,12.198,12.2038,10950.0
2009-07-16 13:05:00,20.95,20.95,20.9,20.9,25200.0,12.2096,12.2096,12.1805,12.1805,25200.0
2009-07-16 13:10:00,20.9,20.91,20.88,20.91,24300.0,12.1805,12.1863,12.1688,12.1863,24300.0
2009-07-16 13:15:00,20.91,20.93,20.87,20.89,53400.0,12.1863,12.198,12.163,12.1747,53400.0
2009-07-16 13:20:00,20.89,20.91,20.89,20.9,13950.0,12.1747,12.1863,12.1747,12.1805,13950.0
2009-07-16 13:25:00,20.91,20.91,20.86,20.89,37200.0,12.1863,12.1863,12.1572,12.1747,37200.0
2009-07-16 13:30:00,20.88,20.88,20.86,20.87,80550.0,12.1688,12.1688,12.1572,12.163,80550.0
2009-07-16 13:35:00,20.87,20.88,20.86,20.88,31500.0,12.163,12.1688,12.1572,12.1688,31500.0
2009-07-16 13:40:00,20.88,20.9,20.87,20.89,70650.0,12.1688,12.1805,12.163,12.1747,70650.0
2009-07-16 13:45:00,20.89,20.92,20.89,20.92,49500.0,12.1747,12.1921,12.1747,12.1921,49500.0
2009-07-16 13:50:00,20.92,20.94,20.89,20.94,121200.0,12.1921,12.2038,12.1747,12.2038,121200.0
2009-07-16 13:55:00,20.94,20.95,20.93,20.93,76800.0,12.2038,12.2096,12.198,12.198,76800.0
2009-07-16 14:00:00,20.95,20.97,20.94,20.95,61050.0,12.2096,12.2213,12.2038,12.2096,61050.0
2009-07-16 14:05:00,20.95,20.97,20.94,20.94,106950.0,12.2096,12.2213,12.2038,12.2038,106950.0
2009-07-16 14:10:00,20.95,20.99,20.92,20.97,73050.0,12.2096,12.2329,12.1921,12.2213,73050.0
2009-07-16 14:15:00,20.97,20.97,20.94,20.95,71700.0,12.2213,12.2213,12.2038,12.2096,71700.0
2009-07-16 14:20:00,20.94,20.96,20.93,20.93,68850.0,12.2038,12.2155,12.198,12.198,68850.0
2009-07-16 14:25:00,20.93,20.96,20.91,20.91,142800.0,12.198,12.2155,12.1863,12.1863,142800.0
2009-07-16 14:30:00,20.91,20.93,20.91,20.91,67350.0,12.1863,12.198,12.1863,12.1863,67350.0
2009-07-16 14:35:00,20.91,20.93,20.88,20.91,178950.0,12.1863,12.198,12.1688,12.1863,178950.0
2009-07-16 14:40:00,20.91,20.93,20.87,20.91,92850.0,12.1863,12.198,12.163,12.1863,92850.0
2009-07-16 14:45:00,20.91,20.97,20.9,20.95,98700.0,12.1863,12.2213,12.1805,12.2096,98700.0
2009-07-16 14:50:00,20.96,21.02,20.96,21.01,74100.0,12.2155,12.2504,12.2155,12.2446,74100.0
2009-07-16 14:55:00,21.01,21.01,20.97,20.97,83850.0,12.2446,12.2446,12.2213,12.2213,83850.0
2009-07-16 15:00:00,20.97,20.97,20.88,20.89,324900.0,12.2213,12.2213,12.1688,12.1747,324900.0
2009-07-16 15:05:00,20.89,20.89,20.86,20.89,157650.0,12.1747,12.1747,12.1572,12.1747,157650.0
2009-07-16 15:10:00,20.89,20.92,20.89,20.91,68400.0,12.1747,12.1921,12.1747,12.1863,68400.0
2009-07-16 15:15:00,20.91,20.92,20.9,20.91,66600.0,12.1863,12.1921,12.1805,12.1863,66600.0
2009-07-16 15:20:00,20.92,20.93,20.89,20.89,163350.0,12.1921,12.198,12.1747,12.1747,163350.0
2009-07-16 15:25:00,20.89,20.9,20.87,20.88,207150.0,12.1747,12.1805,12.163,12.1688,207150.0
2009-07-16 15:30:00,20.88,20.89,20.85,20.89,126150.0,12.1688,12.1747,12.1513,12.1747,126150.0
2009-07-16 15:35:00,20.89,20.9,20.87,20.87,122400.0,12.1747,12.1805,12.163,12.163,122400.0
2009-07-16 15:40:00,20.87,20.97,20.87,20.94,286500.0,12.163,12.2213,12.163,12.2038,286500.0
2009-07-16 15:45:00,20.94,20.97,20.93,20.94,328950.0,12.2038,12.2213,12.198,12.2038,328950.0
2009-07-16 15:50:00,20.93,21.01,20.93,20.94,370800.0,12.198,12.2446,12.198,12.2038,370800.0
2009-07-16 15:55:00,20.94,20.96,20.88,20.94,326700.0,12.2038,12.2155,12.1688,12.2038,326700.0
2009-07-17 09:30:00,20.85,21.03,20.71,20.85,627600.0,12.1513,12.2562,12.0698,12.1513,627600.0
2009-07-17 09:35:00,20.84,20.97,20.77,20.79,86400.0,12.1455,12.2213,12.1047,12.1164,86400.0
2009-07-17 09:40:00,20.81,20.85,20.73,20.81,57750.0,12.128,12.1513,12.0814,12.128,57750.0
2009-07-17 09:45:00,20.81,20.89,20.79,20.79,42900.0,12.128,12.1747,12.1164,12.1164,42900.0
2009-07-17 09:50:00,20.77,20.79,20.68,20.79,108150.0,12.1047,12.1164,12.0523,12.1164,108150.0
2009-07-17 09:55:00,20.79,20.95,20.79,20.91,71700.0,12.1164,12.2096,12.1164,12.1863,71700.0
2009-07-17 10:00:00,20.9,20.93,20.83,20.92,70950.0,12.1805,12.198,12.1397,12.1921,70950.0
2009-07-17 10:05:00,20.91,21.01,20.89,20.92,104250.0,12.1863,12.2446,12.1747,12.1921,104250.0
2009-07-17 10:10:00,20.93,21.02,20.93,20.99,62850.0,12.198,12.2504,12.198,12.2329,62850.0
2009-07-17 10:15:00,20.98,21.04,20.93,21.04,61050.0,12.2271,12.2621,12.198,12.2621,61050.0
2009-07-17 10:20:00,21.04,21.11,21.02,21.06,78300.0,12.2621,12.3029,12.2504,12.2737,78300.0
2009-07-17 10:25:00,21.07,21.13,21.05,21.11,49800.0,12.2796,12.3145,12.2679,12.3029,49800.0
2009-07-17 10:30:00,21.12,21.15,21.08,21.13,45300.0,12.3087,12.3262,12.2854,12.3145,45300.0
2009-07-17 10:35:00,21.13,21.21,21.13,21.17,85650.0,12.3145,12.3612,12.3145,12.3378,85650.0
2009-07-17 10:40:00,21.17,21.2,21.11,21.14,61650.0,12.3378,12.3553,12.3029,12.3204,61650.0
2009-07-17 10:45:00,21.15,21.18,21.09,21.1,33000.0,12.3262,12.3437,12.2912,12.297,33000.0
2009-07-17 10:50:00,21.11,21.11,21.05,21.07,77850.0,12.3029,12.3029,12.2679,12.2796,77850.0
2009-07-17 10:55:00,21.08,21.13,21.07,21.09,37050.0,12.2854,12.3145,12.2796,12.2912,37050.0
2009-07-17 11:00:00,21.1,21.19,21.09,21.17,110700.0,12.297,12.3495,12.2912,12.3378,110700.0
2009-07-17 11:05:00,21.16,21.2,21.14,21.19,66000.0,12.332,12.3553,12.3204,12.3495,66000.0
2009-07-17 11:10:00,21.19,21.2,21.13,21.15,99150.0,12.3495,12.3553,12.3145,12.3262,99150.0
2009-07-17 11:15:00,21.15,21.22,21.15,21.21,53700.0,12.3262,12.367,12.3262,12.3612,53700.0
2009-07-17 11:20:00,21.21,21.21,21.16,21.19,45900.0,12.3612,12.3612,12.332,12.3495,45900.0
2009-07-17 11:25:00,21.19,21.19,21.15,21.17,52800.0,12.3495,12.3495,12.3262,12.3378,52800.0
2009-07-17 11:30:00,21.17,21.17,21.13,21.14,67200.0,12.3378,12.3378,12.3145,12.3204,67200.0
2009-07-17 11:35:00,21.14,21.15,21.11,21.13,15450.0,12.3204,12.3262,12.3029,12.3145,15450.0
2009-07-17 11:40:00,21.12,21.15,21.11,21.13,29550.0,12.3087,12.3262,12.3029,12.3145,29550.0
2009-07-17 11:45:00,21.11,21.17,21.08,21.17,43950.0,12.3029,12.3378,12.2854,12.3378,43950.0
2009-07-17 11:50:00,21.16,21.18,21.13,21.13,24750.0,12.332,12.3437,12.3145,12.3145,24750.0
2009-07-17 11:55:00,21.13,21.18,21.13,21.17,37350.0,12.3145,12.3437,12.3145,12.3378,37350.0
2009-07-17 12:00:00,21.17,21.23,21.16,21.22,54300.0,12.3378,12.3728,12.332,12.367,54300.0
2009-07-17 12:05:00,21.22,21.27,21.21,21.21,35850.0,12.367,12.3961,12.3612,12.3612,35850.0
2009-07-17 12:10:00,21.22,21.22,21.16,21.21,40050.0,12.367,12.367,12.332,12.3612,40050.0
2009-07-17 12:15:00,21.21,21.23,21.21,21.21,24150.0,12.3612,12.3728,12.3612,12.3612,24150.0
2009-07-17 12:20:00,21.22,21.27,21.19,21.2,52650.0,12.367,12.3961,12.3495,12.3553,52650.0
2009-07-17 12:25:00,21.2,21.23,21.19,21.21,45450.0,12.3553,12.3728,12.3495,12.3612,45450.0
2009-07-17 12:30:00,21.21,21.25,21.2,21.21,65700.0,12.3612,12.3845,12.3553,12.3612,65700.0
2009-07-17 12:35:00,21.21,21.3,21.21,21.26,92550.0,12.3612,12.4136,12.3612,12.3903,92550.0
2009-07-17 12:40:00,21.26,21.28,21.25,21.25,26850.0,12.3903,12.4019,12.3845,12.3845,26850.0
2009-07-17 12:45:00,21.27,21.31,21.27,21.27,46500.0,12.3961,12.4194,12.3961,12.3961,46500.0
2009-07-17 12:50:00,21.27,21.3,21.27,21.29,39450.0,12.3961,12.4136,12.3961,12.4078,39450.0
2009-07-17 12:55:00,21.29,21.31,21.27,21.29,45900.0,12.4078,12.4194,12.3961,12.4078,45900.0
2009-07-17 13:00:00,21.29,21.31,21.29,21.31,37950.0,12.4078,12.4194,12.4078,12.4194,37950.0
2009-07-17 13:05:00,21.31,21.33,21.3,21.31,26250.0,12.4194,12.4311,12.4136,12.4194,26250.0
2009-07-17 13:10:00,21.31,21.31,21.28,21.29,19050.0,12.4194,12.4194,12.4019,12.4078,19050.0
2009-07-17 13:15:00,21.28,21.32,21.28,21.32,31200.0,12.4019,12.4253,12.4019,12.4253,31200.0
2009-07-17 13:20:00,21.31,21.36,21.31,21.35,74400.0,12.4194,12.4486,12.4194,12.4427,74400.0
2009-07-17 13:25:00,21.34,21.38,21.33,21.38,31650.0,12.4369,12.4602,12.4311,12.4602,31650.0
2009-07-17 13:30:00,21.37,21.43,21.36,21.43,63900.0,12.4544,12.4894,12.4486,12.4894,63900.0
2009-07-17 13:35:00,21.43,21.46,21.41,21.41,69750.0,12.4894,12.5069,12.4777,12.4777,69750.0
2009-07-17 13:40:00,21.41,21.45,21.38,21.44,48450.0,12.4777,12.501,12.4602,12.4952,48450.0
2009-07-17 13:45:00,21.44,21.47,21.42,21.47,68100.0,12.4952,12.5127,12.4835,12.5127,68100.0
2009-07-17 13:50:00,21.46,21.49,21.45,21.49,88200.0,12.5069,12.5243,12.501,12.5243,88200.0
2009-07-17 13:55:00,21.49,21.5,21.47,21.47,86100.0,12.5243,12.5302,12.5127,12.5127,86100.0
2009-07-17 14:00:00,21.47,21.48,21.45,21.45,82200.0,12.5127,12.5185,12.501,12.501,82200.0
2009-07-17 14:05:00,21.45,21.45,21.42,21.43,29700.0,12.501,12.501,12.4835,12.4894,29700.0
2009-07-17 14:10:00,21.42,21.45,21.41,21.45,46650.0,12.4835,12.501,12.4777,12.501,46650.0
2009-07-17 14:15:00,21.45,21.45,21.43,21.44,36300.0,12.501,12.501,12.4894,12.4952,36300.0
2009-07-17 14:20:00,21.43,21.44,21.42,21.42,27150.0,12.4894,12.4952,12.4835,12.4835,27150.0
2009-07-17 14:25:00,21.42,21.45,21.42,21.42,39900.0,12.4835,12.501,12.4835,12.4835,39900.0
2009-07-17 14:30:00,21.43,21.43,21.4,21.41,36750.0,12.4894,12.4894,12.4719,12.4777,36750.0
2009-07-17 14:35:00,21.41,21.41,21.36,21.38,69000.0,12.4777,12.4777,12.4486,12.4602,69000.0
2009-07-17 14:40:00,21.37,21.41,21.36,21.4,30450.0,12.4544,12.4777,12.4486,12.4719,30450.0
2009-07-17 14:45:00,21.4,21.42,21.37,21.39,91650.0,12.4719,12.4835,12.4544,12.4661,91650.0
2009-07-17 14:50:00,21.39,21.4,21.36,21.37,54450.0,12.4661,12.4719,12.4486,12.4544,54450.0
2009-07-17 14:55:00,21.37,21.4,21.35,21.38,89250.0,12.4544,12.4719,12.4427,12.4602,89250.0
2009-07-17 15:00:00,21.38,21.39,21.35,21.35,52050.0,12.4602,12.4661,12.4427,12.4427,52050.0
2009-07-17 15:05:00,21.35,21.39,21.33,21.36,80100.0,12.4427,12.4661,12.4311,12.4486,80100.0
2009-07-17 15:10:00,21.36,21.36,21.28,21.28,57750.0,12.4486,12.4486,12.4019,12.4019,57750.0
2009-07-17 15:15:00,21.28,21.32,21.27,21.31,45900.0,12.4019,12.4253,12.3961,12.4194,45900.0
2009-07-17 15:20:00,21.31,21.31,21.26,21.26,27600.0,12.4194,12.4194,12.3903,12.3903,27600.0
2009-07-17 15:25:00,21.26,21.28,21.26,21.26,21000.0,12.3903,12.4019,12.3903,12.3903,21000.0
2009-07-17 15:30:00,21.27,21.27,21.19,21.24,82350.0,12.3961,12.3961,12.3495,12.3786,82350.0
2009-07-17 15:35:00,21.24,21.26,21.21,21.22,59100.0,12.3786,12.3903,12.3612,12.367,59100.0
2009-07-17 15:40:00,21.22,21.27,21.21,21.25,115350.0,12.367,12.3961,12.3612,12.3845,115350.0
2009-07-17 15:45:00,21.25,21.27,21.22,21.27,66750.0,12.3845,12.3961,12.367,12.3961,66750.0
2009-07-17 15:50:00,21.27,21.31,21.25,21.27,176250.0,12.3961,12.4194,12.3845,12.3961,176250.0
2009-07-17 15:55:00,21.27,21.34,21.25,21.3,237300.0,12.3961,12.4369,12.3845,12.4136,237300.0
2009-07-20 09:30:00,21.34,21.91,21.34,21.84,150000.0,12.4369,12.7691,12.4369,12.7283,150000.0
2009-07-20 09:35:00,21.84,21.99,21.81,21.86,108600.0,12.7283,12.8157,12.7108,12.74,108600.0
2009-07-20 09:40:00,21.87,21.88,21.72,21.81,81750.0,12.7458,12.7516,12.6584,12.7108,81750.0
2009-07-20 09:45:00,21.81,21.93,21.81,21.93,58350.0,12.7108,12.7808,12.7108,12.7808,58350.0
2009-07-20 09:50:00,21.93,22.03,21.9,21.95,132300.0,12.7808,12.839,12.7633,12.7924,132300.0
2009-07-20 09:55:00,21.95,22.03,21.91,21.99,111600.0,12.7924,12.839,12.7691,12.8157,111600.0
2009-07-20 10:00:00,21.99,22.13,21.99,22.1,108900.0,12.8157,12.8973,12.8157,12.8798,108900.0
2009-07-20 10:05:00,22.09,22.09,21.92,21.92,130500.0,12.874,12.874,12.7749,12.7749,130500.0
2009-07-20 10:10:00,21.92,21.97,21.86,21.96,105600.0,12.7749,12.8041,12.74,12.7982,105600.0
2009-07-20 10:15:00,21.97,22.01,21.95,21.97,34350.0,12.8041,12.8274,12.7924,12.8041,34350.0
2009-07-20 10:20:00,21.99,21.99,21.9,21.99,79800.0,12.8157,12.8157,12.7633,12.8157,79800.0
2009-07-20 10:25:00,21.98,21.99,21.93,21.95,111450.0,12.8099,12.8157,12.7808,12.7924,111450.0
2009-07-20 10:30:00,21.95,21.97,21.83,21.83,66900.0,12.7924,12.8041,12.7225,12.7225,66900.0
2009-07-20 10:35:00,21.83,21.84,21.79,21.81,115650.0,12.7225,12.7283,12.6992,12.7108,115650.0
2009-07-20 10:40:00,21.81,21.87,21.8,21.85,54300.0,12.7108,12.7458,12.705,12.7341,54300.0
2009-07-20 10:45:00,21.84,21.85,21.73,21.73,117900.0,12.7283,12.7341,12.6642,12.6642,117900.0
2009-07-20 10:50:00,21.72,21.73,21.7,21.73,51750.0,12.6584,12.6642,12.6467,12.6642,51750.0
2009-07-20 10:55:00,21.72,21.78,21.71,21.74,31200.0,12.6584,12.6933,12.6526,12.67,31200.0
2009-07-20 11:00:00,21.77,21.81,21.75,21.79,42300.0,12.6875,12.7108,12.6759,12.6992,42300.0
2009-07-20 11:05:00,21.79,21.8,21.75,21.75,28800.0,12.6992,12.705,12.6759,12.6759,28800.0
2009-07-20 11:10:00,21.75,21.79,21.75,21.79,31800.0,12.6759,12.6992,12.6759,12.6992,31800.0
2009-07-20 11:15:00,21.79,21.83,21.76,21.76,39900.0,12.6992,12.7225,12.6817,12.6817,39900.0
2009-07-20 11:20:00,21.76,21.81,21.76,21.8,30900.0,12.6817,12.7108,12.6817,12.705,30900.0
2009-07-20 11:25:00,21.79,21.85,21.79,21.83,66450.0,12.6992,12.7341,12.6992,12.7225,66450.0
2009-07-20 11:30:00,21.83,21.91,21.83,21.85,55650.0,12.7225,12.7691,12.7225,12.7341,55650.0
2009-07-20 11:35:00,21.85,21.85,21.81,21.83,92250.0,12.7341,12.7341,12.7108,12.7225,92250.0
2009-07-20 11:40:00,21.83,21.84,21.81,21.84,37650.0,12.7225,12.7283,12.7108,12.7283,37650.0
2009-07-20 11:45:00,21.83,21.9,21.83,21.89,149250.0,12.7225,12.7633,12.7225,12.7575,149250.0
2009-07-20 11:50:00,21.89,21.9,21.87,21.89,30600.0,12.7575,12.7633,12.7458,12.7575,30600.0
2009-07-20 11:55:00,21.88,21.89,21.85,21.89,21900.0,12.7516,12.7575,12.7341,12.7575,21900.0
2009-07-20 12:00:00,21.88,21.93,21.87,21.91,25950.0,12.7516,12.7808,12.7458,12.7691,25950.0
2009-07-20 12:05:00,21.9,21.95,21.9,21.95,23550.0,12.7633,12.7924,12.7633,12.7924,23550.0
2009-07-20 12:10:00,21.95,22.02,21.95,22.01,121650.0,12.7924,12.8332,12.7924,12.8274,121650.0
2009-07-20 12:15:00,22.01,22.07,22.01,22.03,62850.0,12.8274,12.8624,12.8274,12.839,62850.0
2009-07-20 12:20:00,22.04,22.06,22.03,22.03,32100.0,12.8449,12.8565,12.839,12.839,32100.0
2009-07-20 12:25:00,22.04,22.05,22.01,22.04,33450.0,12.8449,12.8507,12.8274,12.8449,33450.0
2009-07-20 12:30:00,22.03,22.06,22.02,22.03,26700.0,12.839,12.8565,12.8332,12.839,26700.0
2009-07-20 12:35:00,22.02,22.06,22.02,22.05,20550.0,12.8332,12.8565,12.8332,12.8507,20550.0
2009-07-20 12:40:00,22.05,22.06,22.03,22.05,38400.0,12.8507,12.8565,12.839,12.8507,38400.0
2009-07-20 12:45:00,22.05,22.06,21.99,22.01,55050.0,12.8507,12.8565,12.8157,12.8274,55050.0
2009-07-20 12:50:00,22.0,22.06,21.99,21.99,124200.0,12.8216,12.8565,12.8157,12.8157,124200.0
2009-07-20 12:55:00,21.99,22.0,21.98,21.99,23100.0,12.8157,12.8216,12.8099,12.8157,23100.0
2009-07-20 13:00:00,21.99,22.0,21.93,21.93,85050.0,12.8157,12.8216,12.7808,12.7808,85050.0
2009-07-20 13:05:00,21.93,21.97,21.93,21.97,31650.0,12.7808,12.8041,12.7808,12.8041,31650.0
2009-07-20 13:10:00,21.95,21.97,21.88,21.88,34500.0,12.7924,12.8041,12.7516,12.7516,34500.0
2009-07-20 13:15:00,21.88,21.91,21.87,21.89,42450.0,12.7516,12.7691,12.7458,12.7575,42450.0
2009-07-20 13:20:00,21.89,21.93,21.88,21.93,34350.0,12.7575,12.7808,12.7516,12.7808,34350.0
2009-07-20 13:25:00,21.92,21.92,21.9,21.91,29100.0,12.7749,12.7749,12.7633,12.7691,29100.0
2009-07-20 13:30:00,21.91,21.91,21.85,21.88,77400.0,12.7691,12.7691,12.7341,12.7516,77400.0
2009-07-20 13:35:00,21.88,21.89,21.83,21.85,118050.0,12.7516,12.7575,12.7225,12.7341,118050.0
2009-07-20 13:40:00,21.85,21.88,21.78,21.81,236100.0,12.7341,12.7516,12.6933,12.7108,236100.0
2009-07-20 13:45:00,21.81,21.85,21.8,21.85,69900.0,12.7108,12.7341,12.705,12.7341,69900.0
2009-07-20 13:50:00,21.85,21.85,21.8,21.83,44100.0,12.7341,12.7341,12.705,12.7225,44100.0
2009-07-20 13:55:00,21.83,21.83,21.78,21.78,43800.0,12.7225,12.7225,12.6933,12.6933,43800.0
2009-07-20 14:00:00,21.78,21.8,21.74,21.8,65100.0,12.6933,12.705,12.67,12.705,65100.0
2009-07-20 14:05:00,21.8,21.81,21.77,21.78,37800.0,12.705,12.7108,12.6875,12.6933,37800.0
2009-07-20 14:10:00,21.78,21.84,21.77,21.8,44100.0,12.6933,12.7283,12.6875,12.705,44100.0
2009-07-20 14:15:00,21.79,21.81,21.77,21.8,87000.0,12.6992,12.7108,12.6875,12.705,87000.0
2009-07-20 14:20:00,21.8,21.81,21.76,21.76,33300.0,12.705,12.7108,12.6817,12.6817,33300.0
2009-07-20 14:25:00,21.76,21.79,21.73,21.76,41400.0,12.6817,12.6992,12.6642,12.6817,41400.0
2009-07-20 14:30:00,21.76,21.83,21.76,21.79,81600.0,12.6817,12.7225,12.6817,12.6992,81600.0
2009-07-20 14:35:00,21.79,21.83,21.78,21.8,42900.0,12.6992,12.7225,12.6933,12.705,42900.0
2009-07-20 14:40:00,21.79,21.83,21.79,21.82,38550.0,12.6992,12.7225,12.6992,12.7167,38550.0
2009-07-20 14:45:00,21.82,21.86,21.82,21.84,46650.0,12.7167,12.74,12.7167,12.7283,46650.0
2009-07-20 14:50:00,21.83,21.85,21.83,21.85,30750.0,12.7225,12.7341,12.7225,12.7341,30750.0
2009-07-20 14:55:00,21.85,21.85,21.81,21.81,32550.0,12.7341,12.7341,12.7108,12.7108,32550.0
2009-07-20 15:00:00,21.82,21.88,21.81,21.87,96450.0,12.7167,12.7516,12.7108,12.7458,96450.0
2009-07-20 15:05:00,21.87,21.93,21.87,21.89,67500.0,12.7458,12.7808,12.7458,12.7575,67500.0
2009-07-20 15:10:00,21.9,21.92,21.85,21.87,69600.0,12.7633,12.7749,12.7341,12.7458,69600.0
2009-07-20 15:15:00,21.87,21.9,21.86,21.89,47850.0,12.7458,12.7633,12.74,12.7575,47850.0
2009-07-20 15:20:00,21.9,21.9,21.87,21.87,46350.0,12.7633,12.7633,12.7458,12.7458,46350.0
2009-07-20 15:25:00,21.87,21.89,21.84,21.86,69600.0,12.7458,12.7575,12.7283,12.74,69600.0
2009-07-20 15:30:00,21.86,21.87,21.79,21.85,98100.0,12.74,12.7458,12.6992,12.7341,98100.0
2009-07-20 15:35:00,21.85,21.89,21.83,21.89,86250.0,12.7341,12.7575,12.7225,12.7575,86250.0
2009-07-20 15:40:00,21.89,21.91,21.83,21.85,146850.0,12.7575,12.7691,12.7225,12.7341,146850.0
2009-07-20 15:45:00,21.84,21.87,21.83,21.86,87600.0,12.7283,12.7458,12.7225,12.74,87600.0
2009-07-20 15:50:00,21.86,21.97,21.85,21.95,266400.0,12.74,12.8041,12.7341,12.7924,266400.0
2009-07-20 15:55:00,21.95,21.95,21.89,21.94,273600.0,12.7924,12.7924,12.7575,12.7866,273600.0
2009-07-21 09:30:00,22.11,22.63,22.11,22.51,316650.0,12.8857,13.1887,12.8857,13.1188,316650.0
2009-07-21 09:35:00,22.47,22.51,22.33,22.51,180900.0,13.0955,13.1188,13.0139,13.1188,180900.0
2009-07-21 09:40:00,22.51,22.57,22.43,22.44,160650.0,13.1188,13.1538,13.0722,13.078,160650.0
2009-07-21 09:45:00,22.44,22.47,22.33,22.37,158700.0,13.078,13.0955,13.0139,13.0372,158700.0
2009-07-21 09:50:00,22.37,22.43,22.29,22.38,123600.0,13.0372,13.0722,12.9906,13.043,123600.0
2009-07-21 09:55:00,22.37,22.49,22.37,22.45,194550.0,13.0372,13.1071,13.0372,13.0838,194550.0
2009-07-21 10:00:00,22.43,22.43,22.2,22.28,209400.0,13.0722,13.0722,12.9381,12.9847,209400.0
2009-07-21 10:05:00,22.28,22.29,22.14,22.15,88650.0,12.9847,12.9906,12.9032,12.909,88650.0
2009-07-21 10:10:00,22.15,22.23,22.05,22.23,134550.0,12.909,12.9556,12.8507,12.9556,134550.0
2009-07-21 10:15:00,22.22,22.23,22.15,22.19,46200.0,12.9498,12.9556,12.909,12.9323,46200.0
2009-07-21 10:20:00,22.2,22.31,22.2,22.31,88050.0,12.9381,13.0022,12.9381,13.0022,88050.0
2009-07-21 10:25:00,22.31,22.35,22.27,22.29,100500.0,13.0022,13.0255,12.9789,12.9906,100500.0
2009-07-21 10:30:00,22.3,22.37,22.27,22.37,83400.0,12.9964,13.0372,12.9789,13.0372,83400.0
2009-07-21 10:35:00,22.37,22.39,22.29,22.35,93900.0,13.0372,13.0489,12.9906,13.0255,93900.0
2009-07-21 10:40:00,22.35,22.35,22.22,22.24,36750.0,13.0255,13.0255,12.9498,12.9614,36750.0
2009-07-21 10:45:00,22.24,22.25,22.19,22.21,21300.0,12.9614,12.9673,12.9323,12.9439,21300.0
2009-07-21 10:50:00,22.21,22.21,22.15,22.2,20100.0,12.9439,12.9439,12.909,12.9381,20100.0
2009-07-21 10:55:00,22.19,22.27,22.17,22.26,37200.0,12.9323,12.9789,12.9206,12.9731,37200.0
2009-07-21 11:00:00,22.27,22.29,22.25,22.28,49050.0,12.9789,12.9906,12.9673,12.9847,49050.0
2009-07-21 11:05:00,22.28,22.33,22.24,22.33,39600.0,12.9847,13.0139,12.9614,13.0139,39600.0
2009-07-21 11:10:00,22.33,22.35,22.17,22.2,38700.0,13.0139,13.0255,12.9206,12.9381,38700.0
2009-07-21 11:15:00,22.21,22.27,22.19,22.22,26550.0,12.9439,12.9789,12.9323,12.9498,26550.0
2009-07-21 11:20:00,22.23,22.26,22.19,22.19,13800.0,12.9556,12.9731,12.9323,12.9323,13800.0
2009-07-21 11:25:00,22.19,22.19,22.13,22.13,65100.0,12.9323,12.9323,12.8973,12.8973,65100.0
2009-07-21 11:30:00,22.14,22.15,22.03,22.03,80550.0,12.9032,12.909,12.839,12.839,80550.0
2009-07-21 11:35:00,22.03,22.07,22.02,22.05,34650.0,12.839,12.8624,12.8332,12.8507,34650.0
2009-07-21 11:40:00,22.05,22.05,21.95,21.97,54750.0,12.8507,12.8507,12.7924,12.8041,54750.0
2009-07-21 11:45:00,21.97,21.97,21.89,21.9,49350.0,12.8041,12.8041,12.7575,12.7633,49350.0
2009-07-21 11:50:00,21.91,21.93,21.85,21.85,38400.0,12.7691,12.7808,12.7341,12.7341,38400.0
2009-07-21 11:55:00,21.85,21.85,21.73,21.75,94950.0,12.7341,12.7341,12.6642,12.6759,94950.0
2009-07-21 12:00:00,21.74,21.9,21.73,21.89,82200.0,12.67,12.7633,12.6642,12.7575,82200.0
2009-07-21 12:05:00,21.89,21.94,21.89,21.93,39300.0,12.7575,12.7866,12.7575,12.7808,39300.0
2009-07-21 12:10:00,21.93,21.99,21.92,21.98,54300.0,12.7808,12.8157,12.7749,12.8099,54300.0
2009-07-21 12:15:00,21.98,22.0,21.97,21.98,21450.0,12.8099,12.8216,12.8041,12.8099,21450.0
2009-07-21 12:20:00,21.99,21.99,21.89,21.89,22500.0,12.8157,12.8157,12.7575,12.7575,22500.0
2009-07-21 12:25:00,21.89,21.98,21.89,21.96,28950.0,12.7575,12.8099,12.7575,12.7982,28950.0
2009-07-21 12:30:00,21.95,21.96,21.87,21.87,19950.0,12.7924,12.7982,12.7458,12.7458,19950.0
2009-07-21 12:35:00,21.87,21.95,21.81,21.94,44100.0,12.7458,12.7924,12.7108,12.7866,44100.0
2009-07-21 12:40:00,21.93,21.93,21.85,21.85,20550.0,12.7808,12.7808,12.7341,12.7341,20550.0
2009-07-21 12:45:00,21.85,21.88,21.83,21.86,20850.0,12.7341,12.7516,12.7225,12.74,20850.0
2009-07-21 12:50:00,21.85,21.85,21.79,21.79,27600.0,12.7341,12.7341,12.6992,12.6992,27600.0
2009-07-21 12:55:00,21.79,21.83,21.77,21.83,21750.0,12.6992,12.7225,12.6875,12.7225,21750.0
2009-07-21 13:00:00,21.82,21.82,21.77,21.78,24750.0,12.7167,12.7167,12.6875,12.6933,24750.0
2009-07-21 13:05:00,21.78,21.78,21.66,21.69,98850.0,12.6933,12.6933,12.6234,12.6409,98850.0
2009-07-21 13:10:00,21.69,21.8,21.69,21.8,58050.0,12.6409,12.705,12.6409,12.705,58050.0
2009-07-21 13:15:00,21.8,21.88,21.79,21.88,98400.0,12.705,12.7516,12.6992,12.7516,98400.0
2009-07-21 13:20:00,21.88,21.89,21.83,21.85,38550.0,12.7516,12.7575,12.7225,12.7341,38550.0
2009-07-21 13:25:00,21.86,21.92,21.85,21.92,19500.0,12.74,12.7749,12.7341,12.7749,19500.0
2009-07-21 13:30:00,21.93,21.95,21.9,21.9,33900.0,12.7808,12.7924,12.7633,12.7633,33900.0
2009-07-21 13:35:00,21.91,21.91,21.87,21.9,23850.0,12.7691,12.7691,12.7458,12.7633,23850.0
2009-07-21 13:40:00,21.89,21.9,21.89,21.89,15600.0,12.7575,12.7633,12.7575,12.7575,15600.0
2009-07-21 13:45:00,21.9,21.94,21.89,21.93,35550.0,12.7633,12.7866,12.7575,12.7808,35550.0
2009-07-21 13:50:00,21.93,21.93,21.88,21.89,40200.0,12.7808,12.7808,12.7516,12.7575,40200.0
2009-07-21 13:55:00,21.88,21.89,21.85,21.89,19950.0,12.7516,12.7575,12.7341,12.7575,19950.0
2009-07-21 14:00:00,21.88,21.92,21.88,21.91,27150.0,12.7516,12.7749,12.7516,12.7691,27150.0
2009-07-21 14:05:00,21.92,21.93,21.89,21.9,35700.0,12.7749,12.7808,12.7575,12.7633,35700.0
2009-07-21 14:10:00,21.9,21.93,21.89,21.93,31050.0,12.7633,12.7808,12.7575,12.7808,31050.0
2009-07-21 14:15:00,21.93,21.94,21.89,21.9,20400.0,12.7808,12.7866,12.7575,12.7633,20400.0
2009-07-21 14:20:00,21.89,21.91,21.85,21.91,29550.0,12.7575,12.7691,12.7341,12.7691,29550.0
2009-07-21 14:25:00,21.91,21.93,21.89,21.93,15900.0,12.7691,12.7808,12.7575,12.7808,15900.0
2009-07-21 14:30:00,21.92,21.92,21.87,21.87,21450.0,12.7749,12.7749,12.7458,12.7458,21450.0
2009-07-21 14:35:00,21.86,22.0,21.86,21.97,37350.0,12.74,12.8216,12.74,12.8041,37350.0
2009-07-21 14:40:00,21.97,21.98,21.93,21.95,14850.0,12.8041,12.8099,12.7808,12.7924,14850.0
2009-07-21 14:45:00,21.96,22.0,21.95,21.99,64950.0,12.7982,12.8216,12.7924,12.8157,64950.0
2009-07-21 14:50:00,22.0,22.04,21.99,21.99,64200.0,12.8216,12.8449,12.8157,12.8157,64200.0
2009-07-21 14:55:00,21.99,22.02,21.98,22.02,18600.0,12.8157,12.8332,12.8099,12.8332,18600.0
2009-07-21 15:00:00,22.03,22.07,22.01,22.05,43200.0,12.839,12.8624,12.8274,12.8507,43200.0
2009-07-21 15:05:00,22.05,22.05,22.02,22.03,70200.0,12.8507,12.8507,12.8332,12.839,70200.0
2009-07-21 15:10:00,22.02,22.09,22.02,22.08,87150.0,12.8332,12.874,12.8332,12.8682,87150.0
2009-07-21 15:15:00,22.08,22.11,22.07,22.11,67950.0,12.8682,12.8857,12.8624,12.8857,67950.0
2009-07-21 15:20:00,22.1,22.11,22.07,22.11,71850.0,12.8798,12.8857,12.8624,12.8857,71850.0
2009-07-21 15:25:00,22.11,22.17,22.11,22.15,152700.0,12.8857,12.9206,12.8857,12.909,152700.0
2009-07-21 15:30:00,22.15,22.15,22.07,22.09,74400.0,12.909,12.909,12.8624,12.874,74400.0
2009-07-21 15:35:00,22.09,22.09,22.06,22.09,61950.0,12.874,12.874,12.8565,12.874,61950.0
2009-07-21 15:40:00,22.09,22.15,22.08,22.13,134250.0,12.874,12.909,12.8682,12.8973,134250.0
2009-07-21 15:45:00,22.14,22.15,22.11,22.11,129900.0,12.9032,12.909,12.8857,12.8857,129900.0
2009-07-21 15:50:00,22.11,22.17,22.11,22.14,214500.0,12.8857,12.9206,12.8857,12.9032,214500.0
2009-07-21 15:55:00,22.13,22.23,22.13,22.23,236400.0,12.8973,12.9556,12.8973,12.9556,236400.0
2009-07-22 09:30:00,22.07,22.19,21.67,22.0,189600.0,12.8624,12.9323,12.6292,12.8216,189600.0
2009-07-22 09:35:00,22.0,22.22,21.97,22.17,143250.0,12.8216,12.9498,12.8041,12.9206,143250.0
2009-07-22 09:40:00,22.16,22.27,22.09,22.1,109650.0,12.9148,12.9789,12.874,12.8798,109650.0
2009-07-22 09:45:00,22.09,22.27,22.09,22.25,77250.0,12.874,12.9789,12.874,12.9673,77250.0
2009-07-22 09:50:00,22.26,22.43,22.22,22.42,92100.0,12.9731,13.0722,12.9498,13.0663,92100.0
2009-07-22 09:55:00,22.43,22.47,22.35,22.42,119700.0,13.0722,13.0955,13.0255,13.0663,119700.0
2009-07-22 10:00:00,22.42,22.57,22.42,22.57,154500.0,13.0663,13.1538,13.0663,13.1538,154500.0
2009-07-22 10:05:00,22.57,22.67,22.55,22.65,268800.0,13.1538,13.212,13.1421,13.2004,268800.0
2009-07-22 10:10:00,22.65,22.69,22.56,22.56,155100.0,13.2004,13.2237,13.1479,13.1479,155100.0
2009-07-22 10:15:00,22.56,22.57,22.48,22.57,115950.0,13.1479,13.1538,13.1013,13.1538,115950.0
2009-07-22 10:20:00,22.57,22.63,22.55,22.57,124200.0,13.1538,13.1887,13.1421,13.1538,124200.0
2009-07-22 10:25:00,22.57,22.61,22.52,22.54,128100.0,13.1538,13.1771,13.1246,13.1363,128100.0
2009-07-22 10:30:00,22.54,22.63,22.54,22.58,158250.0,13.1363,13.1887,13.1363,13.1596,158250.0
2009-07-22 10:35:00,22.58,22.59,22.52,22.53,86850.0,13.1596,13.1654,13.1246,13.1304,86850.0
2009-07-22 10:40:00,22.54,22.59,22.53,22.54,91950.0,13.1363,13.1654,13.1304,13.1363,91950.0
2009-07-22 10:45:00,22.54,22.65,22.52,22.64,139050.0,13.1363,13.2004,13.1246,13.1946,139050.0
2009-07-22 10:50:00,22.64,22.69,22.61,22.67,134400.0,13.1946,13.2237,13.1771,13.212,134400.0
2009-07-22 10:55:00,22.67,22.69,22.65,22.67,99300.0,13.212,13.2237,13.2004,13.212,99300.0
2009-07-22 11:00:00,22.67,22.75,22.66,22.71,87150.0,13.212,13.2587,13.2062,13.2353,87150.0
2009-07-22 11:05:00,22.71,22.73,22.67,22.68,57450.0,13.2353,13.247,13.212,13.2179,57450.0
2009-07-22 11:10:00,22.68,22.7,22.66,22.67,38550.0,13.2179,13.2295,13.2062,13.212,38550.0
2009-07-22 11:15:00,22.67,22.69,22.65,22.66,51450.0,13.212,13.2237,13.2004,13.2062,51450.0
2009-07-22 11:20:00,22.67,22.7,22.66,22.67,76500.0,13.212,13.2295,13.2062,13.212,76500.0
2009-07-22 11:25:00,22.67,22.71,22.66,22.67,61650.0,13.212,13.2353,13.2062,13.212,61650.0
2009-07-22 11:30:00,22.67,22.7,22.65,22.67,75300.0,13.212,13.2295,13.2004,13.212,75300.0
2009-07-22 11:35:00,22.67,22.67,22.58,22.59,47700.0,13.212,13.212,13.1596,13.1654,47700.0
2009-07-22 11:40:00,22.59,22.67,22.58,22.64,78900.0,13.1654,13.212,13.1596,13.1946,78900.0
2009-07-22 11:45:00,22.64,22.67,22.63,22.63,118500.0,13.1946,13.212,13.1887,13.1887,118500.0
2009-07-22 11:50:00,22.63,22.68,22.61,22.66,75900.0,13.1887,13.2179,13.1771,13.2062,75900.0
2009-07-22 11:55:00,22.66,22.68,22.63,22.64,56100.0,13.2062,13.2179,13.1887,13.1946,56100.0
2009-07-22 12:00:00,22.65,22.67,22.62,22.63,35100.0,13.2004,13.212,13.1829,13.1887,35100.0
2009-07-22 12:05:00,22.63,22.69,22.63,22.67,53850.0,13.1887,13.2237,13.1887,13.212,53850.0
2009-07-22 12:10:00,22.67,22.67,22.59,22.62,52650.0,13.212,13.212,13.1654,13.1829,52650.0
2009-07-22 12:15:00,22.62,22.66,22.61,22.65,93600.0,13.1829,13.2062,13.1771,13.2004,93600.0
2009-07-22 12:20:00,22.65,22.71,22.65,22.69,52200.0,13.2004,13.2353,13.2004,13.2237,52200.0
2009-07-22 12:25:00,22.69,22.76,22.67,22.71,85950.0,13.2237,13.2645,13.212,13.2353,85950.0
2009-07-22 12:30:00,22.71,22.73,22.66,22.71,73050.0,13.2353,13.247,13.2062,13.2353,73050.0
2009-07-22 12:35:00,22.71,22.74,22.68,22.69,58800.0,13.2353,13.2528,13.2179,13.2237,58800.0
2009-07-22 12:40:00,22.68,22.73,22.67,22.72,41400.0,13.2179,13.247,13.212,13.2412,41400.0
2009-07-22 12:45:00,22.72,22.79,22.69,22.74,68400.0,13.2412,13.282,13.2237,13.2528,68400.0
2009-07-22 12:50:00,22.75,22.79,22.71,22.74,62550.0,13.2587,13.282,13.2353,13.2528,62550.0
2009-07-22 12:55:00,22.74,22.79,22.74,22.77,76050.0,13.2528,13.282,13.2528,13.2703,76050.0
2009-07-22 13:00:00,22.77,22.79,22.76,22.78,76050.0,13.2703,13.282,13.2645,13.2761,76050.0
2009-07-22 13:05:00,22.79,22.81,22.77,22.79,61500.0,13.282,13.2936,13.2703,13.282,61500.0
2009-07-22 13:10:00,22.79,22.8,22.77,22.8,52500.0,13.282,13.2878,13.2703,13.2878,52500.0
2009-07-22 13:15:00,22.8,22.83,22.79,22.82,65550.0,13.2878,13.3053,13.282,13.2995,65550.0
2009-07-22 13:20:00,22.82,22.82,22.71,22.71,66000.0,13.2995,13.2995,13.2353,13.2353,66000.0
2009-07-22 13:25:00,22.71,22.75,22.67,22.74,74700.0,13.2353,13.2587,13.212,13.2528,74700.0
2009-07-22 13:30:00,22.74,22.77,22.69,22.71,162900.0,13.2528,13.2703,13.2237,13.2353,162900.0
2009-07-22 13:35:00,22.71,22.77,22.7,22.75,59100.0,13.2353,13.2703,13.2295,13.2587,59100.0
2009-07-22 13:40:00,22.74,22.77,22.71,22.73,99300.0,13.2528,13.2703,13.2353,13.247,99300.0
2009-07-22 13:45:00,22.73,22.78,22.73,22.77,56550.0,13.247,13.2761,13.247,13.2703,56550.0
2009-07-22 13:50:00,22.77,22.82,22.76,22.79,98850.0,13.2703,13.2995,13.2645,13.282,98850.0
2009-07-22 13:55:00,22.79,22.84,22.78,22.83,97350.0,13.282,13.3111,13.2761,13.3053,97350.0
2009-07-22 14:00:00,22.83,22.86,22.77,22.79,107100.0,13.3053,13.3228,13.2703,13.282,107100.0
2009-07-22 14:05:00,22.79,22.81,22.74,22.75,126900.0,13.282,13.2936,13.2528,13.2587,126900.0
2009-07-22 14:10:00,22.74,22.85,22.74,22.85,149550.0,13.2528,13.3169,13.2528,13.3169,149550.0
2009-07-22 14:15:00,22.85,22.87,22.83,22.85,104700.0,13.3169,13.3286,13.3053,13.3169,104700.0
2009-07-22 14:20:00,22.84,22.85,22.82,22.84,82650.0,13.3111,13.3169,13.2995,13.3111,82650.0
2009-07-22 14:25:00,22.84,22.87,22.83,22.84,82200.0,13.3111,13.3286,13.3053,13.3111,82200.0
2009-07-22 14:30:00,22.84,22.86,22.83,22.84,143850.0,13.3111,13.3228,13.3053,13.3111,143850.0
2009-07-22 14:35:00,22.84,22.84,22.81,22.83,62550.0,13.3111,13.3111,13.2936,13.3053,62550.0
2009-07-22 14:40:00,22.84,22.86,22.83,22.85,69150.0,13.3111,13.3228,13.3053,13.3169,69150.0
2009-07-22 14:45:00,22.85,22.85,22.82,22.83,55650.0,13.3169,13.3169,13.2995,13.3053,55650.0
2009-07-22 14:50:00,22.83,22.87,22.83,22.83,65400.0,13.3053,13.3286,13.3053,13.3053,65400.0
2009-07-22 14:55:00,22.83,22.87,22.83,22.87,67200.0,13.3053,13.3286,13.3053,13.3286,67200.0
2009-07-22 15:00:00,22.86,22.9,22.86,22.87,60000.0,13.3228,13.3461,13.3228,13.3286,60000.0
2009-07-22 15:05:00,22.88,22.89,22.79,22.83,117300.0,13.3344,13.3403,13.282,13.3053,117300.0
2009-07-22 15:10:00,22.83,22.84,22.76,22.77,195300.0,13.3053,13.3111,13.2645,13.2703,195300.0
2009-07-22 15:15:00,22.77,22.78,22.72,22.78,118500.0,13.2703,13.2761,13.2412,13.2761,118500.0
2009-07-22 15:20:00,22.77,22.83,22.77,22.83,116850.0,13.2703,13.3053,13.2703,13.3053,116850.0
2009-07-22 15:25:00,22.83,22.83,22.78,22.83,132000.0,13.3053,13.3053,13.2761,13.3053,132000.0
2009-07-22 15:30:00,22.82,22.85,22.81,22.82,95100.0,13.2995,13.3169,13.2936,13.2995,95100.0
2009-07-22 15:35:00,22.83,22.83,22.77,22.77,110550.0,13.3053,13.3053,13.2703,13.2703,110550.0
2009-07-22 15:40:00,22.78,22.79,22.73,22.77,127350.0,13.2761,13.282,13.247,13.2703,127350.0
2009-07-22 15:45:00,22.76,22.81,22.72,22.73,180450.0,13.2645,13.2936,13.2412,13.247,180450.0
2009-07-22 15:50:00,22.73,22.76,22.69,22.74,313650.0,13.247,13.2645,13.2237,13.2528,313650.0
2009-07-22 15:55:00,22.74,22.76,22.69,22.73,435900.0,13.2528,13.2645,13.2237,13.247,435900.0
2009-07-23 09:30:00,22.46,22.83,22.46,22.77,142050.0,13.0896,13.3053,13.0896,13.2703,142050.0
2009-07-23 09:35:00,22.77,22.8,22.65,22.76,116400.0,13.2703,13.2878,13.2004,13.2645,116400.0
2009-07-23 09:40:00,22.76,22.77,22.64,22.66,32100.0,13.2645,13.2703,13.1946,13.2062,32100.0
2009-07-23 09:45:00,22.67,22.9,22.67,22.88,61650.0,13.212,13.3461,13.212,13.3344,61650.0
2009-07-23 09:50:00,22.89,22.89,22.83,22.88,59250.0,13.3403,13.3403,13.3053,13.3344,59250.0
2009-07-23 09:55:00,22.89,23.05,22.89,23.01,229950.0,13.3403,13.4335,13.3403,13.4102,229950.0
2009-07-23 10:00:00,23.01,23.05,22.79,22.87,228600.0,13.4102,13.4335,13.282,13.3286,228600.0
2009-07-23 10:05:00,22.86,23.05,22.85,23.03,131100.0,13.3228,13.4335,13.3169,13.4218,131100.0
2009-07-23 10:10:00,23.03,23.04,22.95,22.96,117150.0,13.4218,13.4277,13.3752,13.381,117150.0
2009-07-23 10:15:00,22.97,23.19,22.97,23.09,177900.0,13.3869,13.5151,13.3869,13.4568,177900.0
2009-07-23 10:20:00,23.09,23.13,23.07,23.07,137850.0,13.4568,13.4801,13.4452,13.4452,137850.0
2009-07-23 10:25:00,23.07,23.16,23.06,23.15,82200.0,13.4452,13.4976,13.4393,13.4918,82200.0
2009-07-23 10:30:00,23.15,23.27,23.15,23.22,133500.0,13.4918,13.5617,13.4918,13.5326,133500.0
2009-07-23 10:35:00,23.22,23.33,23.19,23.3,161700.0,13.5326,13.5967,13.5151,13.5792,161700.0
2009-07-23 10:40:00,23.31,23.31,23.25,23.27,69450.0,13.585,13.585,13.5501,13.5617,69450.0
2009-07-23 10:45:00,23.27,23.27,23.16,23.16,72150.0,13.5617,13.5617,13.4976,13.4976,72150.0
2009-07-23 10:50:00,23.17,23.18,23.13,23.15,65400.0,13.5034,13.5093,13.4801,13.4918,65400.0
2009-07-23 10:55:00,23.15,23.25,23.15,23.18,98400.0,13.4918,13.5501,13.4918,13.5093,98400.0
2009-07-23 11:00:00,23.18,23.33,23.17,23.31,246450.0,13.5093,13.5967,13.5034,13.585,246450.0
2009-07-23 11:05:00,23.32,23.41,23.31,23.4,146550.0,13.5909,13.6433,13.585,13.6375,146550.0
2009-07-23 11:10:00,23.4,23.57,23.39,23.54,276450.0,13.6375,13.7366,13.6317,13.7191,276450.0
2009-07-23 11:15:00,23.55,23.61,23.49,23.55,156450.0,13.7249,13.7599,13.6899,13.7249,156450.0
2009-07-23 11:20:00,23.55,23.58,23.51,23.51,54450.0,13.7249,13.7424,13.7016,13.7016,54450.0
2009-07-23 11:25:00,23.52,23.62,23.52,23.58,128250.0,13.7074,13.7657,13.7074,13.7424,128250.0
2009-07-23 11:30:00,23.58,23.59,23.45,23.45,77550.0,13.7424,13.7482,13.6666,13.6666,77550.0
2009-07-23 11:35:00,23.45,23.47,23.41,23.45,70350.0,13.6666,13.6783,13.6433,13.6666,70350.0
2009-07-23 11:40:00,23.45,23.49,23.41,23.45,83550.0,13.6666,13.6899,13.6433,13.6666,83550.0
2009-07-23 11:45:00,23.45,23.45,23.39,23.43,26400.0,13.6666,13.6666,13.6317,13.655,26400.0
2009-07-23 11:50:00,23.43,23.47,23.41,23.42,30000.0,13.655,13.6783,13.6433,13.6491,30000.0
2009-07-23 11:55:00,23.42,23.42,23.3,23.3,67350.0,13.6491,13.6491,13.5792,13.5792,67350.0
2009-07-23 12:00:00,23.3,23.35,23.29,23.35,46500.0,13.5792,13.6083,13.5734,13.6083,46500.0
2009-07-23 12:05:00,23.35,23.38,23.3,23.31,58950.0,13.6083,13.6258,13.5792,13.585,58950.0
2009-07-23 12:10:00,23.32,23.32,23.27,23.28,72450.0,13.5909,13.5909,13.5617,13.5675,72450.0
2009-07-23 12:15:00,23.29,23.31,23.28,23.29,45600.0,13.5734,13.585,13.5675,13.5734,45600.0
2009-07-23 12:20:00,23.29,23.29,23.25,23.25,60150.0,13.5734,13.5734,13.5501,13.5501,60150.0
2009-07-23 12:25:00,23.25,23.29,23.23,23.28,59700.0,13.5501,13.5734,13.5384,13.5675,59700.0
2009-07-23 12:30:00,23.29,23.29,23.23,23.28,69600.0,13.5734,13.5734,13.5384,13.5675,69600.0
2009-07-23 12:35:00,23.29,23.29,23.22,23.23,47400.0,13.5734,13.5734,13.5326,13.5384,47400.0
2009-07-23 12:40:00,23.24,23.28,23.22,23.22,94050.0,13.5442,13.5675,13.5326,13.5326,94050.0
2009-07-23 12:45:00,23.23,23.31,23.22,23.25,84150.0,13.5384,13.585,13.5326,13.5501,84150.0
2009-07-23 12:50:00,23.25,23.25,23.19,23.23,108750.0,13.5501,13.5501,13.5151,13.5384,108750.0
2009-07-23 12:55:00,23.23,23.24,23.2,23.21,93300.0,13.5384,13.5442,13.5209,13.5267,93300.0
2009-07-23 13:00:00,23.21,23.23,23.19,23.21,47700.0,13.5267,13.5384,13.5151,13.5267,47700.0
2009-07-23 13:05:00,23.2,23.21,23.18,23.19,31500.0,13.5209,13.5267,13.5093,13.5151,31500.0
2009-07-23 13:10:00,23.19,23.22,23.18,23.2,31950.0,13.5151,13.5326,13.5093,13.5209,31950.0
2009-07-23 13:15:00,23.2,23.23,23.19,23.23,26700.0,13.5209,13.5384,13.5151,13.5384,26700.0
2009-07-23 13:20:00,23.23,23.27,23.2,23.23,49050.0,13.5384,13.5617,13.5209,13.5384,49050.0
2009-07-23 13:25:00,23.24,23.27,23.23,23.25,49650.0,13.5442,13.5617,13.5384,13.5501,49650.0
2009-07-23 13:30:00,23.24,23.27,23.24,23.27,39450.0,13.5442,13.5617,13.5442,13.5617,39450.0
2009-07-23 13:35:00,23.27,23.38,23.26,23.33,65700.0,13.5617,13.6258,13.5559,13.5967,65700.0
2009-07-23 13:40:00,23.33,23.33,23.27,23.28,51150.0,13.5967,13.5967,13.5617,13.5675,51150.0
2009-07-23 13:45:00,23.28,23.29,23.25,23.27,106650.0,13.5675,13.5734,13.5501,13.5617,106650.0
2009-07-23 13:50:00,23.27,23.28,23.25,23.27,69000.0,13.5617,13.5675,13.5501,13.5617,69000.0
2009-07-23 13:55:00,23.27,23.28,23.23,23.24,83400.0,13.5617,13.5675,13.5384,13.5442,83400.0
2009-07-23 14:00:00,23.25,23.29,23.25,23.29,83850.0,13.5501,13.5734,13.5501,13.5734,83850.0
2009-07-23 14:05:00,23.29,23.3,23.23,23.28,76200.0,13.5734,13.5792,13.5384,13.5675,76200.0
2009-07-23 14:10:00,23.29,23.35,23.28,23.35,69450.0,13.5734,13.6083,13.5675,13.6083,69450.0
2009-07-23 14:15:00,23.36,23.37,23.33,23.37,58500.0,13.6142,13.62,13.5967,13.62,58500.0
2009-07-23 14:20:00,23.38,23.4,23.31,23.38,71850.0,13.6258,13.6375,13.585,13.6258,71850.0
2009-07-23 14:25:00,23.38,23.43,23.37,23.39,53400.0,13.6258,13.655,13.62,13.6317,53400.0
2009-07-23 14:30:00,23.39,23.42,23.37,23.38,56100.0,13.6317,13.6491,13.62,13.6258,56100.0
2009-07-23 14:35:00,23.39,23.45,23.38,23.42,63300.0,13.6317,13.6666,13.6258,13.6491,63300.0
2009-07-23 14:40:00,23.42,23.44,23.4,23.41,59850.0,13.6491,13.6608,13.6375,13.6433,59850.0
2009-07-23 14:45:00,23.41,23.47,23.41,23.45,80700.0,13.6433,13.6783,13.6433,13.6666,80700.0
2009-07-23 14:50:00,23.45,23.45,23.42,23.44,97050.0,13.6666,13.6666,13.6491,13.6608,97050.0
2009-07-23 14:55:00,23.45,23.47,23.41,23.42,97500.0,13.6666,13.6783,13.6433,13.6491,97500.0
2009-07-23 15:00:00,23.43,23.52,23.43,23.49,166050.0,13.655,13.7074,13.655,13.6899,166050.0
2009-07-23 15:05:00,23.5,23.53,23.46,23.49,129900.0,13.6958,13.7132,13.6724,13.6899,129900.0
2009-07-23 15:10:00,23.49,23.51,23.42,23.46,276450.0,13.6899,13.7016,13.6491,13.6724,276450.0
2009-07-23 15:15:00,23.46,23.5,23.43,23.49,111300.0,13.6724,13.6958,13.655,13.6899,111300.0
2009-07-23 15:20:00,23.5,23.53,23.45,23.53,146400.0,13.6958,13.7132,13.6666,13.7132,146400.0
2009-07-23 15:25:00,23.53,23.55,23.49,23.49,156300.0,13.7132,13.7249,13.6899,13.6899,156300.0
2009-07-23 15:30:00,23.49,23.49,23.39,23.39,254400.0,13.6899,13.6899,13.6317,13.6317,254400.0
2009-07-23 15:35:00,23.39,23.44,23.37,23.42,168450.0,13.6317,13.6608,13.62,13.6491,168450.0
2009-07-23 15:40:00,23.43,23.47,23.39,23.46,121950.0,13.655,13.6783,13.6317,13.6724,121950.0
2009-07-23 15:45:00,23.46,23.47,23.35,23.37,187800.0,13.6724,13.6783,13.6083,13.62,187800.0
2009-07-23 15:50:00,23.37,23.4,23.31,23.37,312000.0,13.62,13.6375,13.585,13.62,312000.0
2009-07-23 15:55:00,23.37,23.43,23.35,23.42,287850.0,13.62,13.655,13.6083,13.6491,287850.0
2009-07-24 09:30:00,23.2,23.27,23.03,23.2,200400.0,13.5209,13.5617,13.4218,13.5209,200400.0
2009-07-24 09:35:00,23.2,23.35,23.19,23.32,105600.0,13.5209,13.6083,13.5151,13.5909,105600.0
2009-07-24 09:40:00,23.33,23.41,23.29,23.33,85350.0,13.5967,13.6433,13.5734,13.5967,85350.0
2009-07-24 09:45:00,23.33,23.38,23.18,23.19,70200.0,13.5967,13.6258,13.5093,13.5151,70200.0
2009-07-24 09:50:00,23.19,23.22,23.16,23.19,91650.0,13.5151,13.5326,13.4976,13.5151,91650.0
2009-07-24 09:55:00,23.21,23.23,23.01,23.05,61950.0,13.5267,13.5384,13.4102,13.4335,61950.0
2009-07-24 10:00:00,23.05,23.07,22.95,23.01,61050.0,13.4335,13.4452,13.3752,13.4102,61050.0
2009-07-24 10:05:00,23.01,23.04,22.88,22.89,90150.0,13.4102,13.4277,13.3344,13.3403,90150.0
2009-07-24 10:10:00,22.9,22.92,22.81,22.82,103500.0,13.3461,13.3577,13.2936,13.2995,103500.0
2009-07-24 10:15:00,22.82,22.87,22.79,22.83,44700.0,13.2995,13.3286,13.282,13.3053,44700.0
2009-07-24 10:20:00,22.84,22.86,22.76,22.79,66450.0,13.3111,13.3228,13.2645,13.282,66450.0
2009-07-24 10:25:00,22.8,22.9,22.79,22.89,30750.0,13.2878,13.3461,13.282,13.3403,30750.0
2009-07-24 10:30:00,22.9,22.91,22.88,22.9,56550.0,13.3461,13.3519,13.3344,13.3461,56550.0
2009-07-24 10:35:00,22.91,22.91,22.81,22.83,52950.0,13.3519,13.3519,13.2936,13.3053,52950.0
2009-07-24 10:40:00,22.83,22.86,22.77,22.77,37950.0,13.3053,13.3228,13.2703,13.2703,37950.0
2009-07-24 10:45:00,22.77,22.83,22.75,22.77,66300.0,13.2703,13.3053,13.2587,13.2703,66300.0
2009-07-24 10:50:00,22.77,22.77,22.69,22.73,65100.0,13.2703,13.2703,13.2237,13.247,65100.0
2009-07-24 10:55:00,22.73,22.75,22.67,22.75,63750.0,13.247,13.2587,13.212,13.2587,63750.0
2009-07-24 11:00:00,22.75,22.81,22.73,22.77,82650.0,13.2587,13.2936,13.247,13.2703,82650.0
2009-07-24 11:05:00,22.77,22.78,22.73,22.73,66450.0,13.2703,13.2761,13.247,13.247,66450.0
2009-07-24 11:10:00,22.75,22.79,22.74,22.75,75300.0,13.2587,13.282,13.2528,13.2587,75300.0
2009-07-24 11:15:00,22.75,22.83,22.73,22.79,125700.0,13.2587,13.3053,13.247,13.282,125700.0
2009-07-24 11:20:00,22.79,22.86,22.77,22.79,102600.0,13.282,13.3228,13.2703,13.282,102600.0
2009-07-24 11:25:00,22.8,22.81,22.77,22.79,68700.0,13.2878,13.2936,13.2703,13.282,68700.0
2009-07-24 11:30:00,22.79,22.81,22.77,22.77,48150.0,13.282,13.2936,13.2703,13.2703,48150.0
2009-07-24 11:35:00,22.77,22.79,22.75,22.77,55050.0,13.2703,13.282,13.2587,13.2703,55050.0
2009-07-24 11:40:00,22.76,22.77,22.71,22.72,74100.0,13.2645,13.2703,13.2353,13.2412,74100.0
2009-07-24 11:45:00,22.72,22.77,22.69,22.75,58800.0,13.2412,13.2703,13.2237,13.2587,58800.0
2009-07-24 11:50:00,22.75,22.77,22.71,22.73,77850.0,13.2587,13.2703,13.2353,13.247,77850.0
2009-07-24 11:55:00,22.73,22.79,22.72,22.76,125550.0,13.247,13.282,13.2412,13.2645,125550.0
2009-07-24 12:00:00,22.75,22.78,22.74,22.78,43200.0,13.2587,13.2761,13.2528,13.2761,43200.0
2009-07-24 12:05:00,22.77,22.81,22.77,22.81,41850.0,13.2703,13.2936,13.2703,13.2936,41850.0
2009-07-24 12:10:00,22.81,22.82,22.78,22.79,123900.0,13.2936,13.2995,13.2761,13.282,123900.0
2009-07-24 12:15:00,22.79,22.85,22.79,22.83,61800.0,13.282,13.3169,13.282,13.3053,61800.0
2009-07-24 12:20:00,22.83,22.83,22.8,22.82,53550.0,13.3053,13.3053,13.2878,13.2995,53550.0
2009-07-24 12:25:00,22.83,22.86,22.81,22.86,49950.0,13.3053,13.3228,13.2936,13.3228,49950.0
2009-07-24 12:30:00,22.86,22.86,22.83,22.83,140100.0,13.3228,13.3228,13.3053,13.3053,140100.0
2009-07-24 12:35:00,22.83,22.87,22.79,22.86,64350.0,13.3053,13.3286,13.282,13.3228,64350.0
2009-07-24 12:40:00,22.87,22.89,22.85,22.89,59700.0,13.3286,13.3403,13.3169,13.3403,59700.0
2009-07-24 12:45:00,22.89,22.91,22.85,22.86,28350.0,13.3403,13.3519,13.3169,13.3228,28350.0
2009-07-24 12:50:00,22.86,22.88,22.86,22.87,12750.0,13.3228,13.3344,13.3228,13.3286,12750.0
2009-07-24 12:55:00,22.87,22.87,22.81,22.83,62400.0,13.3286,13.3286,13.2936,13.3053,62400.0
2009-07-24 13:00:00,22.82,22.85,22.81,22.85,19050.0,13.2995,13.3169,13.2936,13.3169,19050.0
2009-07-24 13:05:00,22.84,22.85,22.81,22.83,30000.0,13.3111,13.3169,13.2936,13.3053,30000.0
2009-07-24 13:10:00,22.83,22.83,22.82,22.82,172200.0,13.3053,13.3053,13.2995,13.2995,172200.0
2009-07-24 13:15:00,22.82,22.83,22.79,22.8,51750.0,13.2995,13.3053,13.282,13.2878,51750.0
2009-07-24 13:20:00,22.81,22.86,22.79,22.83,45900.0,13.2936,13.3228,13.282,13.3053,45900.0
2009-07-24 13:25:00,22.81,22.89,22.81,22.89,20700.0,13.2936,13.3403,13.2936,13.3403,20700.0
2009-07-24 13:30:00,22.87,22.95,22.87,22.93,127950.0,13.3286,13.3752,13.3286,13.3636,127950.0
2009-07-24 13:35:00,22.95,23.0,22.9,23.0,72600.0,13.3752,13.4044,13.3461,13.4044,72600.0
2009-07-24 13:40:00,23.0,23.01,22.96,22.97,36600.0,13.4044,13.4102,13.381,13.3869,36600.0
2009-07-24 13:45:00,22.97,23.01,22.97,22.97,55800.0,13.3869,13.4102,13.3869,13.3869,55800.0
2009-07-24 13:50:00,22.98,23.0,22.93,22.94,57150.0,13.3927,13.4044,13.3636,13.3694,57150.0
2009-07-24 13:55:00,22.93,22.99,22.93,22.98,42900.0,13.3636,13.3985,13.3636,13.3927,42900.0
2009-07-24 14:00:00,22.99,23.07,22.99,23.03,89700.0,13.3985,13.4452,13.3985,13.4218,89700.0
2009-07-24 14:05:00,23.02,23.06,23.02,23.03,62700.0,13.416,13.4393,13.416,13.4218,62700.0
2009-07-24 14:10:00,23.03,23.04,23.02,23.03,22350.0,13.4218,13.4277,13.416,13.4218,22350.0
2009-07-24 14:15:00,23.04,23.05,22.97,22.98,53100.0,13.4277,13.4335,13.3869,13.3927,53100.0
2009-07-24 14:20:00,22.97,22.97,22.92,22.93,45150.0,13.3869,13.3869,13.3577,13.3636,45150.0
2009-07-24 14:25:00,22.92,22.96,22.91,22.95,38400.0,13.3577,13.381,13.3519,13.3752,38400.0
2009-07-24 14:30:00,22.95,23.01,22.95,22.99,22050.0,13.3752,13.4102,13.3752,13.3985,22050.0
2009-07-24 14:35:00,22.99,22.99,22.93,22.93,50250.0,13.3985,13.3985,13.3636,13.3636,50250.0
2009-07-24 14:40:00,22.93,22.98,22.93,22.98,14850.0,13.3636,13.3927,13.3636,13.3927,14850.0
2009-07-24 14:45:00,22.97,23.01,22.95,22.95,72000.0,13.3869,13.4102,13.3752,13.3752,72000.0
2009-07-24 14:50:00,22.95,22.97,22.89,22.89,65250.0,13.3752,13.3869,13.3403,13.3403,65250.0
2009-07-24 14:55:00,22.89,22.91,22.88,22.91,46650.0,13.3403,13.3519,13.3344,13.3519,46650.0
2009-07-24 15:00:00,22.91,22.95,22.89,22.93,55650.0,13.3519,13.3752,13.3403,13.3636,55650.0
2009-07-24 15:05:00,22.92,22.92,22.89,22.9,27450.0,13.3577,13.3577,13.3403,13.3461,27450.0
2009-07-24 15:10:00,22.89,22.93,22.89,22.92,21450.0,13.3403,13.3636,13.3403,13.3577,21450.0
2009-07-24 15:15:00,22.92,22.93,22.9,22.91,29700.0,13.3577,13.3636,13.3461,13.3519,29700.0
2009-07-24 15:20:00,22.92,22.99,22.91,22.95,71850.0,13.3577,13.3985,13.3519,13.3752,71850.0
2009-07-24 15:25:00,22.94,22.99,22.94,22.98,92700.0,13.3694,13.3985,13.3694,13.3927,92700.0
2009-07-24 15:30:00,22.97,23.0,22.95,22.98,151800.0,13.3869,13.4044,13.3752,13.3927,151800.0
2009-07-24 15:35:00,22.97,22.99,22.92,22.94,111750.0,13.3869,13.3985,13.3577,13.3694,111750.0
2009-07-24 15:40:00,22.94,22.96,22.94,22.95,97350.0,13.3694,13.381,13.3694,13.3752,97350.0
2009-07-24 15:45:00,22.95,23.04,22.94,23.04,186750.0,13.3752,13.4277,13.3694,13.4277,186750.0
2009-07-24 15:50:00,23.04,23.05,23.01,23.05,226650.0,13.4277,13.4335,13.4102,13.4335,226650.0
2009-07-24 15:55:00,23.05,23.08,23.02,23.06,269250.0,13.4335,13.451,13.416,13.4393,269250.0
2009-07-27 09:30:00,23.07,23.18,22.8,23.16,112800.0,13.4452,13.5093,13.2878,13.4976,112800.0
2009-07-27 09:35:00,23.15,23.15,22.85,23.02,108300.0,13.4918,13.4918,13.3169,13.416,108300.0
2009-07-27 09:40:00,23.02,23.2,22.99,23.14,145200.0,13.416,13.5209,13.3985,13.486,145200.0
2009-07-27 09:45:00,23.15,23.2,23.01,23.05,55950.0,13.4918,13.5209,13.4102,13.4335,55950.0
2009-07-27 09:50:00,23.07,23.16,23.06,23.14,48750.0,13.4452,13.4976,13.4393,13.486,48750.0
2009-07-27 09:55:00,23.14,23.14,23.01,23.03,42600.0,13.486,13.486,13.4102,13.4218,42600.0
2009-07-27 10:00:00,23.03,23.27,23.03,23.15,224700.0,13.4218,13.5617,13.4218,13.4918,224700.0
2009-07-27 10:05:00,23.15,23.17,23.03,23.09,135900.0,13.4918,13.5034,13.4218,13.4568,135900.0
2009-07-27 10:10:00,23.07,23.07,22.88,22.93,104850.0,13.4452,13.4452,13.3344,13.3636,104850.0
2009-07-27 10:15:00,22.91,22.97,22.83,22.86,84900.0,13.3519,13.3869,13.3053,13.3228,84900.0
2009-07-27 10:20:00,22.85,22.95,22.75,22.91,100500.0,13.3169,13.3752,13.2587,13.3519,100500.0
2009-07-27 10:25:00,22.9,22.95,22.85,22.89,73350.0,13.3461,13.3752,13.3169,13.3403,73350.0
2009-07-27 10:30:00,22.89,22.91,22.81,22.83,42300.0,13.3403,13.3519,13.2936,13.3053,42300.0
2009-07-27 10:35:00,22.81,22.81,22.67,22.69,83400.0,13.2936,13.2936,13.212,13.2237,83400.0
2009-07-27 10:40:00,22.69,22.78,22.69,22.75,63900.0,13.2237,13.2761,13.2237,13.2587,63900.0
2009-07-27 10:45:00,22.75,22.9,22.75,22.9,33150.0,13.2587,13.3461,13.2587,13.3461,33150.0
2009-07-27 10:50:00,22.89,22.92,22.86,22.9,54450.0,13.3403,13.3577,13.3228,13.3461,54450.0
2009-07-27 10:55:00,22.89,22.9,22.81,22.87,61950.0,13.3403,13.3461,13.2936,13.3286,61950.0
2009-07-27 11:00:00,22.87,22.9,22.85,22.89,88650.0,13.3286,13.3461,13.3169,13.3403,88650.0
2009-07-27 11:05:00,22.89,22.91,22.85,22.88,66900.0,13.3403,13.3519,13.3169,13.3344,66900.0
2009-07-27 11:10:00,22.88,22.94,22.88,22.93,66600.0,13.3344,13.3694,13.3344,13.3636,66600.0
2009-07-27 11:15:00,22.95,23.0,22.93,23.0,17250.0,13.3752,13.4044,13.3636,13.4044,17250.0
2009-07-27 11:20:00,23.0,23.11,22.99,23.08,66000.0,13.4044,13.4685,13.3985,13.451,66000.0
2009-07-27 11:25:00,23.08,23.13,23.06,23.09,84150.0,13.451,13.4801,13.4393,13.4568,84150.0
2009-07-27 11:30:00,23.09,23.2,23.03,23.19,79950.0,13.4568,13.5209,13.4218,13.5151,79950.0
2009-07-27 11:35:00,23.19,23.2,23.08,23.15,36000.0,13.5151,13.5209,13.451,13.4918,36000.0
2009-07-27 11:40:00,23.16,23.19,23.09,23.16,82950.0,13.4976,13.5151,13.4568,13.4976,82950.0
2009-07-27 11:45:00,23.16,23.2,23.15,23.18,65550.0,13.4976,13.5209,13.4918,13.5093,65550.0
2009-07-27 11:50:00,23.19,23.19,23.01,23.02,126600.0,13.5151,13.5151,13.4102,13.416,126600.0
2009-07-27 11:55:00,23.02,23.09,22.98,23.09,95100.0,13.416,13.4568,13.3927,13.4568,95100.0
2009-07-27 12:00:00,23.09,23.11,23.04,23.09,68100.0,13.4568,13.4685,13.4277,13.4568,68100.0
2009-07-27 12:05:00,23.09,23.09,23.04,23.09,60900.0,13.4568,13.4568,13.4277,13.4568,60900.0
2009-07-27 12:10:00,23.09,23.13,23.08,23.11,50700.0,13.4568,13.4801,13.451,13.4685,50700.0
2009-07-27 12:15:00,23.12,23.25,23.12,23.25,100800.0,13.4743,13.5501,13.4743,13.5501,100800.0
2009-07-27 12:20:00,23.24,23.27,23.21,23.23,41250.0,13.5442,13.5617,13.5267,13.5384,41250.0
2009-07-27 12:25:00,23.22,23.25,23.17,23.21,53100.0,13.5326,13.5501,13.5034,13.5267,53100.0
2009-07-27 12:30:00,23.21,23.23,23.17,23.18,24300.0,13.5267,13.5384,13.5034,13.5093,24300.0
2009-07-27 12:35:00,23.17,23.25,23.17,23.25,49950.0,13.5034,13.5501,13.5034,13.5501,49950.0
2009-07-27 12:40:00,23.25,23.26,23.19,23.2,39000.0,13.5501,13.5559,13.5151,13.5209,39000.0
2009-07-27 12:45:00,23.2,23.22,23.13,23.22,38400.0,13.5209,13.5326,13.4801,13.5326,38400.0
2009-07-27 12:50:00,23.21,23.22,23.13,23.15,78000.0,13.5267,13.5326,13.4801,13.4918,78000.0
2009-07-27 12:55:00,23.17,23.21,23.17,23.2,21450.0,13.5034,13.5267,13.5034,13.5209,21450.0
2009-07-27 13:00:00,23.2,23.21,23.17,23.2,45750.0,13.5209,13.5267,13.5034,13.5209,45750.0
2009-07-27 13:05:00,23.2,23.23,23.14,23.19,56550.0,13.5209,13.5384,13.486,13.5151,56550.0
2009-07-27 13:10:00,23.19,23.2,23.15,23.19,33900.0,13.5151,13.5209,13.4918,13.5151,33900.0
2009-07-27 13:15:00,23.19,23.21,23.15,23.17,39600.0,13.5151,13.5267,13.4918,13.5034,39600.0
2009-07-27 13:20:00,23.17,23.17,23.15,23.17,37050.0,13.5034,13.5034,13.4918,13.5034,37050.0
2009-07-27 13:25:00,23.17,23.18,23.11,23.18,40050.0,13.5034,13.5093,13.4685,13.5093,40050.0
2009-07-27 13:30:00,23.18,23.2,23.15,23.18,35250.0,13.5093,13.5209,13.4918,13.5093,35250.0
2009-07-27 13:35:00,23.18,23.21,23.18,23.19,40800.0,13.5093,13.5267,13.5093,13.5151,40800.0
2009-07-27 13:40:00,23.19,23.21,23.15,23.18,26400.0,13.5151,13.5267,13.4918,13.5093,26400.0
2009-07-27 13:45:00,23.17,23.21,23.17,23.19,45000.0,13.5034,13.5267,13.5034,13.5151,45000.0
2009-07-27 13:50:00,23.2,23.23,23.18,23.19,48900.0,13.5209,13.5384,13.5093,13.5151,48900.0
2009-07-27 13:55:00,23.19,23.27,23.19,23.27,49350.0,13.5151,13.5617,13.5151,13.5617,49350.0
2009-07-27 14:00:00,23.26,23.27,23.23,23.26,57450.0,13.5559,13.5617,13.5384,13.5559,57450.0
2009-07-27 14:05:00,23.25,23.29,23.25,23.29,39600.0,13.5501,13.5734,13.5501,13.5734,39600.0
2009-07-27 14:10:00,23.28,23.33,23.28,23.32,46650.0,13.5675,13.5967,13.5675,13.5909,46650.0
2009-07-27 14:15:00,23.31,23.37,23.31,23.36,80550.0,13.585,13.62,13.585,13.6142,80550.0
2009-07-27 14:20:00,23.35,23.39,23.29,23.3,130050.0,13.6083,13.6317,13.5734,13.5792,130050.0
2009-07-27 14:25:00,23.3,23.37,23.27,23.37,49800.0,13.5792,13.62,13.5617,13.62,49800.0
2009-07-27 14:30:00,23.37,23.39,23.34,23.35,34200.0,13.62,13.6317,13.6025,13.6083,34200.0
2009-07-27 14:35:00,23.37,23.44,23.36,23.41,68550.0,13.62,13.6608,13.6142,13.6433,68550.0
2009-07-27 14:40:00,23.41,23.5,23.39,23.5,65850.0,13.6433,13.6958,13.6317,13.6958,65850.0
2009-07-27 14:45:00,23.49,23.52,23.45,23.49,93150.0,13.6899,13.7074,13.6666,13.6899,93150.0
2009-07-27 14:50:00,23.49,23.49,23.41,23.46,36900.0,13.6899,13.6899,13.6433,13.6724,36900.0
2009-07-27 14:55:00,23.46,23.46,23.39,23.45,38700.0,13.6724,13.6724,13.6317,13.6666,38700.0
2009-07-27 15:00:00,23.45,23.49,23.38,23.38,65550.0,13.6666,13.6899,13.6258,13.6258,65550.0
2009-07-27 15:05:00,23.39,23.45,23.39,23.43,53850.0,13.6317,13.6666,13.6317,13.655,53850.0
2009-07-27 15:10:00,23.43,23.49,23.42,23.49,34350.0,13.655,13.6899,13.6491,13.6899,34350.0
2009-07-27 15:15:00,23.49,23.51,23.4,23.4,91050.0,13.6899,13.7016,13.6375,13.6375,91050.0
2009-07-27 15:20:00,23.4,23.43,23.36,23.36,49800.0,13.6375,13.655,13.6142,13.6142,49800.0
2009-07-27 15:25:00,23.35,23.45,23.34,23.41,71550.0,13.6083,13.6666,13.6025,13.6433,71550.0
2009-07-27 15:30:00,23.41,23.41,23.35,23.37,81450.0,13.6433,13.6433,13.6083,13.62,81450.0
2009-07-27 15:35:00,23.36,23.45,23.33,23.45,103200.0,13.6142,13.6666,13.5967,13.6666,103200.0
2009-07-27 15:40:00,23.45,23.48,23.41,23.45,125250.0,13.6666,13.6841,13.6433,13.6666,125250.0
2009-07-27 15:45:00,23.44,23.44,23.39,23.4,135600.0,13.6608,13.6608,13.6317,13.6375,135600.0
2009-07-27 15:50:00,23.4,23.44,23.37,23.43,304500.0,13.6375,13.6608,13.62,13.655,304500.0
2009-07-27 15:55:00,23.43,23.59,23.35,23.54,295800.0,13.655,13.7482,13.6083,13.7191,295800.0
2009-07-28 09:30:00,21.99,22.13,21.83,21.84,502350.0,12.8157,12.8973,12.7225,12.7283,502350.0
2009-07-28 09:35:00,21.84,22.22,21.84,22.02,250500.0,12.7283,12.9498,12.7283,12.8332,250500.0
2009-07-28 09:40:00,22.03,22.07,21.69,22.01,489300.0,12.839,12.8624,12.6409,12.8274,489300.0
2009-07-28 09:45:00,22.01,22.27,22.01,22.25,280950.0,12.8274,12.9789,12.8274,12.9673,280950.0
2009-07-28 09:50:00,22.26,22.4,22.21,22.33,293850.0,12.9731,13.0547,12.9439,13.0139,293850.0
2009-07-28 09:55:00,22.33,22.55,22.33,22.52,212700.0,13.0139,13.1421,13.0139,13.1246,212700.0
2009-07-28 10:00:00,22.51,22.55,22.04,22.07,397500.0,13.1188,13.1421,12.8449,12.8624,397500.0
2009-07-28 10:05:00,22.07,22.21,22.07,22.15,107250.0,12.8624,12.9439,12.8624,12.909,107250.0
2009-07-28 10:10:00,22.15,22.15,21.89,21.95,128100.0,12.909,12.909,12.7575,12.7924,128100.0
2009-07-28 10:15:00,21.96,22.0,21.87,21.93,95250.0,12.7982,12.8216,12.7458,12.7808,95250.0
2009-07-28 10:20:00,21.95,22.0,21.87,21.95,81600.0,12.7924,12.8216,12.7458,12.7924,81600.0
2009-07-28 10:25:00,21.95,21.97,21.85,21.9,90150.0,12.7924,12.8041,12.7341,12.7633,90150.0
2009-07-28 10:30:00,21.9,21.99,21.89,21.93,93150.0,12.7633,12.8157,12.7575,12.7808,93150.0
2009-07-28 10:35:00,21.93,21.93,21.8,21.87,158400.0,12.7808,12.7808,12.705,12.7458,158400.0
2009-07-28 10:40:00,21.87,21.89,21.83,21.86,167550.0,12.7458,12.7575,12.7225,12.74,167550.0
2009-07-28 10:45:00,21.86,21.93,21.85,21.93,95250.0,12.74,12.7808,12.7341,12.7808,95250.0
2009-07-28 10:50:00,21.93,22.0,21.93,21.97,115350.0,12.7808,12.8216,12.7808,12.8041,115350.0
2009-07-28 10:55:00,21.97,21.97,21.93,21.93,112950.0,12.8041,12.8041,12.7808,12.7808,112950.0
2009-07-28 11:00:00,21.93,21.96,21.85,21.85,176100.0,12.7808,12.7982,12.7341,12.7341,176100.0
2009-07-28 11:05:00,21.85,21.85,21.73,21.74,131100.0,12.7341,12.7341,12.6642,12.67,131100.0
2009-07-28 11:10:00,21.73,21.73,21.68,21.7,93750.0,12.6642,12.6642,12.6351,12.6467,93750.0
2009-07-28 11:15:00,21.69,21.7,21.66,21.67,178200.0,12.6409,12.6467,12.6234,12.6292,178200.0
2009-07-28 11:20:00,21.67,21.68,21.62,21.63,173550.0,12.6292,12.6351,12.6001,12.6059,173550.0
2009-07-28 11:25:00,21.64,21.64,21.48,21.51,201000.0,12.6118,12.6118,12.5185,12.536,201000.0
2009-07-28 11:30:00,21.51,21.51,21.33,21.35,209250.0,12.536,12.536,12.4311,12.4427,209250.0
2009-07-28 11:35:00,21.35,21.36,21.2,21.25,188550.0,12.4427,12.4486,12.3553,12.3845,188550.0
2009-07-28 11:40:00,21.25,21.28,21.19,21.2,126000.0,12.3845,12.4019,12.3495,12.3553,126000.0
2009-07-28 11:45:00,21.2,21.34,21.15,21.29,161100.0,12.3553,12.4369,12.3262,12.4078,161100.0
2009-07-28 11:50:00,21.29,21.35,21.27,21.31,134850.0,12.4078,12.4427,12.3961,12.4194,134850.0
2009-07-28 11:55:00,21.32,21.32,21.19,21.21,154800.0,12.4253,12.4253,12.3495,12.3612,154800.0
2009-07-28 12:00:00,21.21,21.25,21.21,21.23,84750.0,12.3612,12.3845,12.3612,12.3728,84750.0
2009-07-28 12:05:00,21.24,21.29,21.23,21.27,100950.0,12.3786,12.4078,12.3728,12.3961,100950.0
2009-07-28 12:10:00,21.27,21.3,21.22,21.23,123000.0,12.3961,12.4136,12.367,12.3728,123000.0
2009-07-28 12:15:00,21.23,21.33,21.23,21.23,205950.0,12.3728,12.4311,12.3728,12.3728,205950.0
2009-07-28 12:20:00,21.23,21.33,21.23,21.33,125400.0,12.3728,12.4311,12.3728,12.4311,125400.0
2009-07-28 12:25:00,21.33,21.49,21.3,21.39,305550.0,12.4311,12.5243,12.4136,12.4661,305550.0
2009-07-28 12:30:00,21.4,21.41,21.33,21.33,83850.0,12.4719,12.4777,12.4311,12.4311,83850.0
2009-07-28 12:35:00,21.33,21.34,21.06,21.07,409200.0,12.4311,12.4369,12.2737,12.2796,409200.0
2009-07-28 12:40:00,21.07,21.09,20.65,20.75,1253100.0,12.2796,12.2912,12.0348,12.0931,1253100.0
2009-07-28 12:45:00,20.75,20.95,20.74,20.92,469350.0,12.0931,12.2096,12.0872,12.1921,469350.0
2009-07-28 12:50:00,20.92,21.02,20.85,20.85,389850.0,12.1921,12.2504,12.1513,12.1513,389850.0
2009-07-28 12:55:00,20.89,20.94,20.83,20.93,79650.0,12.1747,12.2038,12.1397,12.198,79650.0
2009-07-28 13:00:00,20.93,20.97,20.7,20.73,149250.0,12.198,12.2213,12.0639,12.0814,149250.0
2009-07-28 13:05:00,20.74,20.94,20.74,20.93,89550.0,12.0872,12.2038,12.0872,12.198,89550.0
2009-07-28 13:10:00,20.93,21.1,20.91,21.07,160950.0,12.198,12.297,12.1863,12.2796,160950.0
2009-07-28 13:15:00,21.07,21.15,21.05,21.13,199050.0,12.2796,12.3262,12.2679,12.3145,199050.0
2009-07-28 13:20:00,21.14,21.33,21.13,21.31,280200.0,12.3204,12.4311,12.3145,12.4194,280200.0
2009-07-28 13:25:00,21.31,21.37,21.22,21.27,152550.0,12.4194,12.4544,12.367,12.3961,152550.0
2009-07-28 13:30:00,21.28,21.35,21.26,21.3,120000.0,12.4019,12.4427,12.3903,12.4136,120000.0
2009-07-28 13:35:00,21.3,21.38,21.28,21.31,59700.0,12.4136,12.4602,12.4019,12.4194,59700.0
2009-07-28 13:40:00,21.33,21.35,21.29,21.29,54750.0,12.4311,12.4427,12.4078,12.4078,54750.0
2009-07-28 13:45:00,21.29,21.35,21.28,21.32,39300.0,12.4078,12.4427,12.4019,12.4253,39300.0
2009-07-28 13:50:00,21.32,21.43,21.32,21.43,54300.0,12.4253,12.4894,12.4253,12.4894,54300.0
2009-07-28 13:55:00,21.42,21.49,21.42,21.48,228150.0,12.4835,12.5243,12.4835,12.5185,228150.0
2009-07-28 14:00:00,21.48,21.57,21.48,21.54,240750.0,12.5185,12.571,12.5185,12.5535,240750.0
2009-07-28 14:05:00,21.53,21.63,21.51,21.62,151650.0,12.5476,12.6059,12.536,12.6001,151650.0
2009-07-28 14:10:00,21.62,21.69,21.57,21.57,285750.0,12.6001,12.6409,12.571,12.571,285750.0
2009-07-28 14:15:00,21.57,21.71,21.57,21.67,160050.0,12.571,12.6526,12.571,12.6292,160050.0
2009-07-28 14:20:00,21.67,21.73,21.64,21.69,96450.0,12.6292,12.6642,12.6118,12.6409,96450.0
2009-07-28 14:25:00,21.7,21.76,21.69,21.71,90300.0,12.6467,12.6817,12.6409,12.6526,90300.0
2009-07-28 14:30:00,21.71,21.91,21.71,21.86,192900.0,12.6526,12.7691,12.6526,12.74,192900.0
2009-07-28 14:35:00,21.87,21.89,21.79,21.82,123300.0,12.7458,12.7575,12.6992,12.7167,123300.0
2009-07-28 14:40:00,21.82,21.88,21.75,21.76,124200.0,12.7167,12.7516,12.6759,12.6817,124200.0
2009-07-28 14:45:00,21.75,21.77,21.65,21.65,131850.0,12.6759,12.6875,12.6176,12.6176,131850.0
2009-07-28 14:50:00,21.64,21.71,21.59,21.61,167400.0,12.6118,12.6526,12.5826,12.5943,167400.0
2009-07-28 14:55:00,21.61,21.62,21.57,21.62,56850.0,12.5943,12.6001,12.571,12.6001,56850.0
2009-07-28 15:00:00,21.62,21.62,21.57,21.61,63900.0,12.6001,12.6001,12.571,12.5943,63900.0
2009-07-28 15:05:00,21.61,21.65,21.53,21.53,138900.0,12.5943,12.6176,12.5476,12.5476,138900.0
2009-07-28 15:10:00,21.53,21.62,21.53,21.6,65400.0,12.5476,12.6001,12.5476,12.5884,65400.0
2009-07-28 15:15:00,21.61,21.64,21.59,21.61,164400.0,12.5943,12.6118,12.5826,12.5943,164400.0
2009-07-28 15:20:00,21.61,21.63,21.53,21.55,112650.0,12.5943,12.6059,12.5476,12.5593,112650.0
2009-07-28 15:25:00,21.56,21.58,21.53,21.55,161400.0,12.5651,12.5768,12.5476,12.5593,161400.0
2009-07-28 15:30:00,21.55,21.61,21.51,21.6,231300.0,12.5593,12.5943,12.536,12.5884,231300.0
2009-07-28 15:35:00,21.6,21.62,21.55,21.56,152400.0,12.5884,12.6001,12.5593,12.5651,152400.0
2009-07-28 15:40:00,21.56,21.66,21.55,21.63,138600.0,12.5651,12.6234,12.5593,12.6059,138600.0
2009-07-28 15:45:00,21.63,21.71,21.62,21.68,216750.0,12.6059,12.6526,12.6001,12.6351,216750.0
2009-07-28 15:50:00,21.69,21.75,21.68,21.69,279150.0,12.6409,12.6759,12.6351,12.6409,279150.0
2009-07-28 15:55:00,21.69,21.81,21.69,21.81,615450.0,12.6409,12.7108,12.6409,12.7108,615450.0
2009-07-29 09:30:00,21.39,21.69,21.22,21.45,234600.0,12.4661,12.6409,12.367,12.501,234600.0
2009-07-29 09:35:00,21.45,21.53,21.41,21.45,227550.0,12.501,12.5476,12.4777,12.501,227550.0
2009-07-29 09:40:00,21.44,21.5,21.42,21.5,91800.0,12.4952,12.5302,12.4835,12.5302,91800.0
2009-07-29 09:45:00,21.5,21.78,21.5,21.7,134100.0,12.5302,12.6933,12.5302,12.6467,134100.0
2009-07-29 09:50:00,21.69,21.72,21.62,21.65,64050.0,12.6409,12.6584,12.6001,12.6176,64050.0
2009-07-29 09:55:00,21.65,21.85,21.63,21.84,144450.0,12.6176,12.7341,12.6059,12.7283,144450.0
2009-07-29 10:00:00,21.84,21.95,21.83,21.93,162750.0,12.7283,12.7924,12.7225,12.7808,162750.0
2009-07-29 10:05:00,21.93,22.07,21.92,21.93,177450.0,12.7808,12.8624,12.7749,12.7808,177450.0
2009-07-29 10:10:00,21.94,22.03,21.92,22.02,163650.0,12.7866,12.839,12.7749,12.8332,163650.0
2009-07-29 10:15:00,22.02,22.06,21.94,21.94,105000.0,12.8332,12.8565,12.7866,12.7866,105000.0
2009-07-29 10:20:00,21.95,22.05,21.94,22.01,115050.0,12.7924,12.8507,12.7866,12.8274,115050.0
2009-07-29 10:25:00,22.0,22.07,21.97,22.01,98400.0,12.8216,12.8624,12.8041,12.8274,98400.0
2009-07-29 10:30:00,22.01,22.05,21.88,21.95,172800.0,12.8274,12.8507,12.7516,12.7924,172800.0
2009-07-29 10:35:00,21.95,21.97,21.89,21.9,82500.0,12.7924,12.8041,12.7575,12.7633,82500.0
2009-07-29 10:40:00,21.89,21.99,21.87,21.87,107250.0,12.7575,12.8157,12.7458,12.7458,107250.0
2009-07-29 10:45:00,21.86,21.99,21.86,21.97,90150.0,12.74,12.8157,12.74,12.8041,90150.0
2009-07-29 10:50:00,21.96,22.03,21.95,22.01,56700.0,12.7982,12.839,12.7924,12.8274,56700.0
2009-07-29 10:55:00,22.01,22.04,21.93,21.96,78750.0,12.8274,12.8449,12.7808,12.7982,78750.0
2009-07-29 11:00:00,21.96,22.03,21.93,21.99,114300.0,12.7982,12.839,12.7808,12.8157,114300.0
2009-07-29 11:05:00,22.0,22.17,21.99,22.17,108450.0,12.8216,12.9206,12.8157,12.9206,108450.0
2009-07-29 11:10:00,22.17,22.18,22.07,22.07,56400.0,12.9206,12.9265,12.8624,12.8624,56400.0
2009-07-29 11:15:00,22.07,22.09,22.02,22.05,62400.0,12.8624,12.874,12.8332,12.8507,62400.0
2009-07-29 11:20:00,22.06,22.08,21.96,21.97,46500.0,12.8565,12.8682,12.7982,12.8041,46500.0
2009-07-29 11:25:00,21.97,21.99,21.95,21.95,59700.0,12.8041,12.8157,12.7924,12.7924,59700.0
2009-07-29 11:30:00,21.95,21.99,21.93,21.98,82200.0,12.7924,12.8157,12.7808,12.8099,82200.0
2009-07-29 11:35:00,21.98,22.01,21.95,21.99,68700.0,12.8099,12.8274,12.7924,12.8157,68700.0
2009-07-29 11:40:00,21.99,21.99,21.89,21.95,54900.0,12.8157,12.8157,12.7575,12.7924,54900.0
2009-07-29 11:45:00,21.95,21.99,21.93,21.93,48000.0,12.7924,12.8157,12.7808,12.7808,48000.0
2009-07-29 11:50:00,21.93,21.95,21.91,21.94,36450.0,12.7808,12.7924,12.7691,12.7866,36450.0
2009-07-29 11:55:00,21.94,21.94,21.89,21.89,45750.0,12.7866,12.7866,12.7575,12.7575,45750.0
2009-07-29 12:00:00,21.9,21.92,21.89,21.89,62400.0,12.7633,12.7749,12.7575,12.7575,62400.0
2009-07-29 12:05:00,21.89,21.89,21.85,21.87,32700.0,12.7575,12.7575,12.7341,12.7458,32700.0
2009-07-29 12:10:00,21.87,21.87,21.82,21.82,46350.0,12.7458,12.7458,12.7167,12.7167,46350.0
2009-07-29 12:15:00,21.82,21.86,21.79,21.85,55800.0,12.7167,12.74,12.6992,12.7341,55800.0
2009-07-29 12:20:00,21.85,21.87,21.83,21.87,40500.0,12.7341,12.7458,12.7225,12.7458,40500.0
2009-07-29 12:25:00,21.88,21.89,21.83,21.87,86700.0,12.7516,12.7575,12.7225,12.7458,86700.0
2009-07-29 12:30:00,21.85,21.86,21.82,21.85,31650.0,12.7341,12.74,12.7167,12.7341,31650.0
2009-07-29 12:35:00,21.86,21.93,21.85,21.92,27600.0,12.74,12.7808,12.7341,12.7749,27600.0
2009-07-29 12:40:00,21.93,21.97,21.91,21.93,48300.0,12.7808,12.8041,12.7691,12.7808,48300.0
2009-07-29 12:45:00,21.93,21.95,21.92,21.95,43350.0,12.7808,12.7924,12.7749,12.7924,43350.0
2009-07-29 12:50:00,21.95,21.99,21.95,21.99,46350.0,12.7924,12.8157,12.7924,12.8157,46350.0
2009-07-29 12:55:00,21.99,22.0,21.97,21.97,34200.0,12.8157,12.8216,12.8041,12.8041,34200.0
2009-07-29 13:00:00,21.97,21.97,21.87,21.93,82800.0,12.8041,12.8041,12.7458,12.7808,82800.0
2009-07-29 13:05:00,21.92,21.98,21.91,21.91,65850.0,12.7749,12.8099,12.7691,12.7691,65850.0
2009-07-29 13:10:00,21.91,21.94,21.88,21.94,40050.0,12.7691,12.7866,12.7516,12.7866,40050.0
2009-07-29 13:15:00,21.93,21.97,21.89,21.97,51150.0,12.7808,12.8041,12.7575,12.8041,51150.0
2009-07-29 13:20:00,21.97,21.97,21.9,21.91,27300.0,12.8041,12.8041,12.7633,12.7691,27300.0
2009-07-29 13:25:00,21.9,21.91,21.83,21.83,38700.0,12.7633,12.7691,12.7225,12.7225,38700.0
2009-07-29 13:30:00,21.82,21.85,21.77,21.79,114750.0,12.7167,12.7341,12.6875,12.6992,114750.0
2009-07-29 13:35:00,21.79,21.79,21.75,21.77,65100.0,12.6992,12.6992,12.6759,12.6875,65100.0
2009-07-29 13:40:00,21.77,21.78,21.73,21.75,65550.0,12.6875,12.6933,12.6642,12.6759,65550.0
2009-07-29 13:45:00,21.75,21.78,21.73,21.78,71100.0,12.6759,12.6933,12.6642,12.6933,71100.0
2009-07-29 13:50:00,21.78,21.78,21.75,21.77,26550.0,12.6933,12.6933,12.6759,12.6875,26550.0
2009-07-29 13:55:00,21.77,21.78,21.73,21.73,32100.0,12.6875,12.6933,12.6642,12.6642,32100.0
2009-07-29 14:00:00,21.74,21.75,21.68,21.71,163500.0,12.67,12.6759,12.6351,12.6526,163500.0
2009-07-29 14:05:00,21.71,21.74,21.7,21.73,66000.0,12.6526,12.67,12.6467,12.6642,66000.0
2009-07-29 14:10:00,21.73,21.73,21.7,21.71,56550.0,12.6642,12.6642,12.6467,12.6526,56550.0
2009-07-29 14:15:00,21.71,21.74,21.7,21.73,83850.0,12.6526,12.67,12.6467,12.6642,83850.0
2009-07-29 14:20:00,21.72,21.73,21.68,21.7,53550.0,12.6584,12.6642,12.6351,12.6467,53550.0
2009-07-29 14:25:00,21.7,21.76,21.7,21.71,73650.0,12.6467,12.6817,12.6467,12.6526,73650.0
2009-07-29 14:30:00,21.71,21.73,21.71,21.71,30450.0,12.6526,12.6642,12.6526,12.6526,30450.0
2009-07-29 14:35:00,21.71,21.73,21.7,21.72,79950.0,12.6526,12.6642,12.6467,12.6584,79950.0
2009-07-29 14:40:00,21.72,21.73,21.68,21.69,59550.0,12.6584,12.6642,12.6351,12.6409,59550.0
2009-07-29 14:45:00,21.69,21.73,21.69,21.73,46650.0,12.6409,12.6642,12.6409,12.6642,46650.0
2009-07-29 14:50:00,21.72,21.75,21.7,21.75,49050.0,12.6584,12.6759,12.6467,12.6759,49050.0
2009-07-29 14:55:00,21.75,21.75,21.7,21.73,51450.0,12.6759,12.6759,12.6467,12.6642,51450.0
2009-07-29 15:00:00,21.72,21.76,21.71,21.75,48000.0,12.6584,12.6817,12.6526,12.6759,48000.0
2009-07-29 15:05:00,21.77,21.77,21.74,21.75,55350.0,12.6875,12.6875,12.67,12.6759,55350.0
2009-07-29 15:10:00,21.76,21.81,21.76,21.79,86100.0,12.6817,12.7108,12.6817,12.6992,86100.0
2009-07-29 15:15:00,21.79,21.79,21.75,21.79,72750.0,12.6992,12.6992,12.6759,12.6992,72750.0
2009-07-29 15:20:00,21.79,21.83,21.78,21.81,71100.0,12.6992,12.7225,12.6933,12.7108,71100.0
2009-07-29 15:25:00,21.8,21.81,21.75,21.77,78600.0,12.705,12.7108,12.6759,12.6875,78600.0
2009-07-29 15:30:00,21.77,21.79,21.74,21.77,100800.0,12.6875,12.6992,12.67,12.6875,100800.0
2009-07-29 15:35:00,21.77,21.87,21.77,21.87,193500.0,12.6875,12.7458,12.6875,12.7458,193500.0
2009-07-29 15:40:00,21.87,21.91,21.86,21.88,243750.0,12.7458,12.7691,12.74,12.7516,243750.0
2009-07-29 15:45:00,21.89,21.97,21.89,21.93,190050.0,12.7575,12.8041,12.7575,12.7808,190050.0
2009-07-29 15:50:00,21.93,21.93,21.85,21.87,267000.0,12.7808,12.7808,12.7341,12.7458,267000.0
2009-07-29 15:55:00,21.87,21.94,21.87,21.91,237450.0,12.7458,12.7866,12.7458,12.7691,237450.0
2009-07-30 09:30:00,22.51,22.66,22.26,22.66,206400.0,13.1188,13.2062,12.9731,13.2062,206400.0
2009-07-30 09:35:00,22.65,22.69,22.55,22.57,113250.0,13.2004,13.2237,13.1421,13.1538,113250.0
2009-07-30 09:40:00,22.57,22.6,22.5,22.53,93300.0,13.1538,13.1712,13.113,13.1304,93300.0
2009-07-30 09:45:00,22.53,22.53,22.4,22.42,73200.0,13.1304,13.1304,13.0547,13.0663,73200.0
2009-07-30 09:50:00,22.42,22.6,22.41,22.58,77100.0,13.0663,13.1712,13.0605,13.1596,77100.0
2009-07-30 09:55:00,22.57,22.81,22.57,22.81,114750.0,13.1538,13.2936,13.1538,13.2936,114750.0
2009-07-30 10:00:00,22.8,22.88,22.71,22.81,136950.0,13.2878,13.3344,13.2353,13.2936,136950.0
2009-07-30 10:05:00,22.83,22.93,22.81,22.92,150150.0,13.3053,13.3636,13.2936,13.3577,150150.0
2009-07-30 10:10:00,22.92,23.03,22.91,23.01,123300.0,13.3577,13.4218,13.3519,13.4102,123300.0
2009-07-30 10:15:00,22.99,23.06,22.99,23.05,65100.0,13.3985,13.4393,13.3985,13.4335,65100.0
2009-07-30 10:20:00,23.06,23.11,23.02,23.07,108750.0,13.4393,13.4685,13.416,13.4452,108750.0
2009-07-30 10:25:00,23.07,23.15,23.05,23.15,112500.0,13.4452,13.4918,13.4335,13.4918,112500.0
2009-07-30 10:30:00,23.13,23.19,23.12,23.15,96000.0,13.4801,13.5151,13.4743,13.4918,96000.0
2009-07-30 10:35:00,23.14,23.31,23.14,23.29,154650.0,13.486,13.585,13.486,13.5734,154650.0
2009-07-30 10:40:00,23.29,23.37,23.29,23.34,173100.0,13.5734,13.62,13.5734,13.6025,173100.0
2009-07-30 10:45:00,23.34,23.35,23.28,23.32,110550.0,13.6025,13.6083,13.5675,13.5909,110550.0
2009-07-30 10:50:00,23.29,23.31,23.22,23.22,109200.0,13.5734,13.585,13.5326,13.5326,109200.0
2009-07-30 10:55:00,23.22,23.22,23.19,23.21,66150.0,13.5326,13.5326,13.5151,13.5267,66150.0
2009-07-30 11:00:00,23.21,23.25,23.21,23.23,88800.0,13.5267,13.5501,13.5267,13.5384,88800.0
2009-07-30 11:05:00,23.23,23.24,23.12,23.13,195450.0,13.5384,13.5442,13.4743,13.4801,195450.0
2009-07-30 11:10:00,23.13,23.2,23.11,23.2,90750.0,13.4801,13.5209,13.4685,13.5209,90750.0
2009-07-30 11:15:00,23.2,23.21,23.16,23.2,138000.0,13.5209,13.5267,13.4976,13.5209,138000.0
2009-07-30 11:20:00,23.2,23.23,23.11,23.12,55200.0,13.5209,13.5384,13.4685,13.4743,55200.0
2009-07-30 11:25:00,23.11,23.13,23.04,23.05,106800.0,13.4685,13.4801,13.4277,13.4335,106800.0
2009-07-30 11:30:00,23.05,23.07,23.02,23.02,84750.0,13.4335,13.4452,13.416,13.416,84750.0
2009-07-30 11:35:00,23.03,23.05,22.95,22.96,134250.0,13.4218,13.4335,13.3752,13.381,134250.0
2009-07-30 11:40:00,22.96,23.02,22.95,22.99,138450.0,13.381,13.416,13.3752,13.3985,138450.0
2009-07-30 11:45:00,22.98,23.01,22.95,22.98,80700.0,13.3927,13.4102,13.3752,13.3927,80700.0
2009-07-30 11:50:00,22.97,23.01,22.96,22.97,130800.0,13.3869,13.4102,13.381,13.3869,130800.0
2009-07-30 11:55:00,22.97,22.99,22.95,22.95,161250.0,13.3869,13.3985,13.3752,13.3752,161250.0
2009-07-30 12:00:00,22.95,23.0,22.93,22.99,87150.0,13.3752,13.4044,13.3636,13.3985,87150.0
2009-07-30 12:05:00,23.0,23.05,22.99,23.03,83700.0,13.4044,13.4335,13.3985,13.4218,83700.0
2009-07-30 12:10:00,23.03,23.05,23.02,23.05,37650.0,13.4218,13.4335,13.416,13.4335,37650.0
2009-07-30 12:15:00,23.05,23.11,23.05,23.1,54900.0,13.4335,13.4685,13.4335,13.4626,54900.0
2009-07-30 12:20:00,23.1,23.11,23.07,23.09,56850.0,13.4626,13.4685,13.4452,13.4568,56850.0
2009-07-30 12:25:00,23.09,23.11,23.07,23.09,54450.0,13.4568,13.4685,13.4452,13.4568,54450.0
2009-07-30 12:30:00,23.09,23.17,23.09,23.16,89700.0,13.4568,13.5034,13.4568,13.4976,89700.0
2009-07-30 12:35:00,23.17,23.17,23.09,23.13,43650.0,13.5034,13.5034,13.4568,13.4801,43650.0
2009-07-30 12:40:00,23.13,23.14,23.09,23.1,55350.0,13.4801,13.486,13.4568,13.4626,55350.0
2009-07-30 12:45:00,23.1,23.11,23.09,23.09,49500.0,13.4626,13.4685,13.4568,13.4568,49500.0
2009-07-30 12:50:00,23.09,23.1,23.06,23.06,39900.0,13.4568,13.4626,13.4393,13.4393,39900.0
2009-07-30 12:55:00,23.06,23.07,23.03,23.04,78000.0,13.4393,13.4452,13.4218,13.4277,78000.0
2009-07-30 13:00:00,23.04,23.19,23.03,23.13,100500.0,13.4277,13.5151,13.4218,13.4801,100500.0
2009-07-30 13:05:00,23.12,23.19,23.11,23.18,57300.0,13.4743,13.5151,13.4685,13.5093,57300.0
2009-07-30 13:10:00,23.18,23.19,23.14,23.15,39300.0,13.5093,13.5151,13.486,13.4918,39300.0
2009-07-30 13:15:00,23.15,23.17,23.13,23.16,18450.0,13.4918,13.5034,13.4801,13.4976,18450.0
2009-07-30 13:20:00,23.16,23.21,23.15,23.16,46950.0,13.4976,13.5267,13.4918,13.4976,46950.0
2009-07-30 13:25:00,23.17,23.17,23.14,23.14,25950.0,13.5034,13.5034,13.486,13.486,25950.0
2009-07-30 13:30:00,23.13,23.2,23.13,23.17,41250.0,13.4801,13.5209,13.4801,13.5034,41250.0
2009-07-30 13:35:00,23.18,23.2,23.17,23.2,34050.0,13.5093,13.5209,13.5034,13.5209,34050.0
2009-07-30 13:40:00,23.19,23.23,23.17,23.19,45600.0,13.5151,13.5384,13.5034,13.5151,45600.0
2009-07-30 13:45:00,23.2,23.23,23.19,23.22,63300.0,13.5209,13.5384,13.5151,13.5326,63300.0
2009-07-30 13:50:00,23.22,23.3,23.22,23.29,121800.0,13.5326,13.5792,13.5326,13.5734,121800.0
2009-07-30 13:55:00,23.29,23.31,23.18,23.18,82350.0,13.5734,13.585,13.5093,13.5093,82350.0
2009-07-30 14:00:00,23.19,23.19,23.16,23.16,59700.0,13.5151,13.5151,13.4976,13.4976,59700.0
2009-07-30 14:05:00,23.17,23.17,23.13,23.13,84150.0,13.5034,13.5034,13.4801,13.4801,84150.0
2009-07-30 14:10:00,23.13,23.15,23.1,23.13,57000.0,13.4801,13.4918,13.4626,13.4801,57000.0
2009-07-30 14:15:00,23.13,23.13,23.09,23.1,21600.0,13.4801,13.4801,13.4568,13.4626,21600.0
2009-07-30 14:20:00,23.09,23.09,23.05,23.05,82800.0,13.4568,13.4568,13.4335,13.4335,82800.0
2009-07-30 14:25:00,23.05,23.09,23.05,23.07,44250.0,13.4335,13.4568,13.4335,13.4452,44250.0
2009-07-30 14:30:00,23.07,23.09,23.05,23.09,40200.0,13.4452,13.4568,13.4335,13.4568,40200.0
2009-07-30 14:35:00,23.09,23.1,23.03,23.1,61950.0,13.4568,13.4626,13.4218,13.4626,61950.0
2009-07-30 14:40:00,23.1,23.15,23.1,23.13,101400.0,13.4626,13.4918,13.4626,13.4801,101400.0
2009-07-30 14:45:00,23.13,23.13,23.08,23.09,61350.0,13.4801,13.4801,13.451,13.4568,61350.0
2009-07-30 14:50:00,23.09,23.13,23.04,23.1,105750.0,13.4568,13.4801,13.4277,13.4626,105750.0
2009-07-30 14:55:00,23.1,23.12,23.07,23.07,63000.0,13.4626,13.4743,13.4452,13.4452,63000.0
2009-07-30 15:00:00,23.08,23.15,23.08,23.15,117000.0,13.451,13.4918,13.451,13.4918,117000.0
2009-07-30 15:05:00,23.15,23.15,23.08,23.1,77550.0,13.4918,13.4918,13.451,13.4626,77550.0
2009-07-30 15:10:00,23.11,23.11,23.07,23.07,77100.0,13.4685,13.4685,13.4452,13.4452,77100.0
2009-07-30 15:15:00,23.07,23.11,23.05,23.1,66150.0,13.4452,13.4685,13.4335,13.4626,66150.0
2009-07-30 15:20:00,23.1,23.13,23.08,23.08,66300.0,13.4626,13.4801,13.451,13.451,66300.0
2009-07-30 15:25:00,23.07,23.11,23.07,23.11,74850.0,13.4452,13.4685,13.4452,13.4685,74850.0
2009-07-30 15:30:00,23.11,23.11,23.01,23.01,100200.0,13.4685,13.4685,13.4102,13.4102,100200.0
2009-07-30 15:35:00,23.01,23.01,22.93,22.95,177150.0,13.4102,13.4102,13.3636,13.3752,177150.0
2009-07-30 15:40:00,22.96,22.96,22.79,22.81,339900.0,13.381,13.381,13.282,13.2936,339900.0
2009-07-30 15:45:00,22.81,22.86,22.77,22.79,322500.0,13.2936,13.3228,13.2703,13.282,322500.0
2009-07-30 15:50:00,22.79,22.87,22.78,22.79,281700.0,13.282,13.3286,13.2761,13.282,281700.0
2009-07-30 15:55:00,22.79,22.83,22.75,22.83,516150.0,13.282,13.3053,13.2587,13.3053,516150.0
2009-07-31 09:30:00,23.09,23.09,22.65,23.05,59550.0,13.4568,13.4568,13.2004,13.4335,59550.0
2009-07-31 09:35:00,23.06,23.17,23.05,23.13,62100.0,13.4393,13.5034,13.4335,13.4801,62100.0
2009-07-31 09:40:00,23.13,23.33,23.12,23.17,89250.0,13.4801,13.5967,13.4743,13.5034,89250.0
2009-07-31 09:45:00,23.2,23.33,23.17,23.26,54150.0,13.5209,13.5967,13.5034,13.5559,54150.0
2009-07-31 09:50:00,23.25,23.27,23.07,23.13,81600.0,13.5501,13.5617,13.4452,13.4801,81600.0
2009-07-31 09:55:00,23.14,23.21,23.01,23.01,43050.0,13.486,13.5267,13.4102,13.4102,43050.0
2009-07-31 10:00:00,23.01,23.03,22.85,22.97,113700.0,13.4102,13.4218,13.3169,13.3869,113700.0
2009-07-31 10:05:00,22.97,23.06,22.88,23.04,88800.0,13.3869,13.4393,13.3344,13.4277,88800.0
2009-07-31 10:10:00,23.05,23.14,23.05,23.11,56250.0,13.4335,13.486,13.4335,13.4685,56250.0
2009-07-31 10:15:00,23.11,23.19,23.11,23.13,43950.0,13.4685,13.5151,13.4685,13.4801,43950.0
2009-07-31 10:20:00,23.13,23.21,23.12,23.19,32400.0,13.4801,13.5267,13.4743,13.5151,32400.0
2009-07-31 10:25:00,23.19,23.21,23.1,23.11,19050.0,13.5151,13.5267,13.4626,13.4685,19050.0
2009-07-31 10:30:00,23.12,23.15,23.1,23.15,33000.0,13.4743,13.4918,13.4626,13.4918,33000.0
2009-07-31 10:35:00,23.15,23.15,23.07,23.09,15000.0,13.4918,13.4918,13.4452,13.4568,15000.0
2009-07-31 10:40:00,23.1,23.18,23.08,23.18,29250.0,13.4626,13.5093,13.451,13.5093,29250.0
2009-07-31 10:45:00,23.18,23.19,23.17,23.17,25200.0,13.5093,13.5151,13.5034,13.5034,25200.0
2009-07-31 10:50:00,23.18,23.21,23.15,23.2,24600.0,13.5093,13.5267,13.4918,13.5209,24600.0
2009-07-31 10:55:00,23.19,23.27,23.19,23.23,39000.0,13.5151,13.5617,13.5151,13.5384,39000.0
2009-07-31 11:00:00,23.23,23.25,23.17,23.25,47550.0,13.5384,13.5501,13.5034,13.5501,47550.0
2009-07-31 11:05:00,23.25,23.27,23.23,23.23,39750.0,13.5501,13.5617,13.5384,13.5384,39750.0
2009-07-31 11:10:00,23.23,23.3,23.22,23.3,43500.0,13.5384,13.5792,13.5326,13.5792,43500.0
2009-07-31 11:15:00,23.3,23.31,23.21,23.24,61350.0,13.5792,13.585,13.5267,13.5442,61350.0
2009-07-31 11:20:00,23.23,23.26,23.19,23.21,51600.0,13.5384,13.5559,13.5151,13.5267,51600.0
2009-07-31 11:25:00,23.19,23.23,23.15,23.15,50100.0,13.5151,13.5384,13.4918,13.4918,50100.0
2009-07-31 11:30:00,23.15,23.15,23.1,23.14,58200.0,13.4918,13.4918,13.4626,13.486,58200.0
2009-07-31 11:35:00,23.15,23.21,23.15,23.17,65850.0,13.4918,13.5267,13.4918,13.5034,65850.0
2009-07-31 11:40:00,23.16,23.24,23.16,23.21,28500.0,13.4976,13.5442,13.4976,13.5267,28500.0
2009-07-31 11:45:00,23.21,23.22,23.18,23.19,21600.0,13.5267,13.5326,13.5093,13.5151,21600.0
2009-07-31 11:50:00,23.19,23.24,23.18,23.21,48600.0,13.5151,13.5442,13.5093,13.5267,48600.0
2009-07-31 11:55:00,23.21,23.23,23.15,23.16,35700.0,13.5267,13.5384,13.4918,13.4976,35700.0
2009-07-31 12:00:00,23.16,23.18,23.14,23.14,28500.0,13.4976,13.5093,13.486,13.486,28500.0
2009-07-31 12:05:00,23.15,23.17,23.12,23.16,28650.0,13.4918,13.5034,13.4743,13.4976,28650.0
2009-07-31 12:10:00,23.17,23.17,23.13,23.13,21750.0,13.5034,13.5034,13.4801,13.4801,21750.0
2009-07-31 12:15:00,23.13,23.15,23.11,23.15,15600.0,13.4801,13.4918,13.4685,13.4918,15600.0
2009-07-31 12:20:00,23.15,23.19,23.14,23.17,54600.0,13.4918,13.5151,13.486,13.5034,54600.0
2009-07-31 12:25:00,23.17,23.19,23.17,23.19,21750.0,13.5034,13.5151,13.5034,13.5151,21750.0
2009-07-31 12:30:00,23.19,23.19,23.13,23.15,27600.0,13.5151,13.5151,13.4801,13.4918,27600.0
2009-07-31 12:35:00,23.15,23.15,23.13,23.15,22050.0,13.4918,13.4918,13.4801,13.4918,22050.0
2009-07-31 12:40:00,23.15,23.15,23.11,23.13,41250.0,13.4918,13.4918,13.4685,13.4801,41250.0
2009-07-31 12:45:00,23.13,23.13,23.11,23.13,32550.0,13.4801,13.4801,13.4685,13.4801,32550.0
2009-07-31 12:50:00,23.13,23.13,23.09,23.11,34650.0,13.4801,13.4801,13.4568,13.4685,34650.0
2009-07-31 12:55:00,23.12,23.14,23.11,23.12,17550.0,13.4743,13.486,13.4685,13.4743,17550.0
2009-07-31 13:00:00,23.12,23.12,23.08,23.09,30600.0,13.4743,13.4743,13.451,13.4568,30600.0
2009-07-31 13:05:00,23.1,23.12,23.09,23.11,50850.0,13.4626,13.4743,13.4568,13.4685,50850.0
2009-07-31 13:10:00,23.11,23.13,23.11,23.11,29250.0,13.4685,13.4801,13.4685,13.4685,29250.0
2009-07-31 13:15:00,23.11,23.13,23.11,23.11,26250.0,13.4685,13.4801,13.4685,13.4685,26250.0
2009-07-31 13:20:00,23.13,23.19,23.12,23.13,30150.0,13.4801,13.5151,13.4743,13.4801,30150.0
2009-07-31 13:25:00,23.13,23.17,23.12,23.17,49800.0,13.4801,13.5034,13.4743,13.5034,49800.0
2009-07-31 13:30:00,23.17,23.17,23.13,23.13,45300.0,13.5034,13.5034,13.4801,13.4801,45300.0
2009-07-31 13:35:00,23.14,23.15,23.12,23.14,21450.0,13.486,13.4918,13.4743,13.486,21450.0
2009-07-31 13:40:00,23.14,23.15,23.12,23.13,61500.0,13.486,13.4918,13.4743,13.4801,61500.0
2009-07-31 13:45:00,23.13,23.15,23.12,23.15,46200.0,13.4801,13.4918,13.4743,13.4918,46200.0
2009-07-31 13:50:00,23.15,23.16,23.13,23.14,29550.0,13.4918,13.4976,13.4801,13.486,29550.0
2009-07-31 13:55:00,23.15,23.15,23.13,23.13,26550.0,13.4918,13.4918,13.4801,13.4801,26550.0
2009-07-31 14:00:00,23.14,23.17,23.13,23.16,45900.0,13.486,13.5034,13.4801,13.4976,45900.0
2009-07-31 14:05:00,23.17,23.23,23.16,23.23,78450.0,13.5034,13.5384,13.4976,13.5384,78450.0
2009-07-31 14:10:00,23.23,23.29,23.23,23.25,155400.0,13.5384,13.5734,13.5384,13.5501,155400.0
2009-07-31 14:15:00,23.25,23.28,23.23,23.26,121500.0,13.5501,13.5675,13.5384,13.5559,121500.0
2009-07-31 14:20:00,23.26,23.28,23.25,23.27,49500.0,13.5559,13.5675,13.5501,13.5617,49500.0
2009-07-31 14:25:00,23.27,23.31,23.27,23.3,49800.0,13.5617,13.585,13.5617,13.5792,49800.0
2009-07-31 14:30:00,23.3,23.31,23.29,23.3,30450.0,13.5792,13.585,13.5734,13.5792,30450.0
2009-07-31 14:35:00,23.29,23.3,23.24,23.25,56850.0,13.5734,13.5792,13.5442,13.5501,56850.0
2009-07-31 14:40:00,23.25,23.26,23.21,23.25,72750.0,13.5501,13.5559,13.5267,13.5501,72750.0
2009-07-31 14:45:00,23.24,23.25,23.21,23.24,81600.0,13.5442,13.5501,13.5267,13.5442,81600.0
2009-07-31 14:50:00,23.24,23.26,23.24,23.24,42300.0,13.5442,13.5559,13.5442,13.5442,42300.0
2009-07-31 14:55:00,23.23,23.25,23.23,23.24,63750.0,13.5384,13.5501,13.5384,13.5442,63750.0
2009-07-31 15:00:00,23.24,23.27,23.23,23.25,45000.0,13.5442,13.5617,13.5384,13.5501,45000.0
2009-07-31 15:05:00,23.25,23.29,23.25,23.27,104100.0,13.5501,13.5734,13.5501,13.5617,104100.0
2009-07-31 15:10:00,23.27,23.28,23.25,23.25,31800.0,13.5617,13.5675,13.5501,13.5501,31800.0
2009-07-31 15:15:00,23.25,23.27,23.23,23.27,44250.0,13.5501,13.5617,13.5384,13.5617,44250.0
2009-07-31 15:20:00,23.27,23.32,23.26,23.31,59100.0,13.5617,13.5909,13.5559,13.585,59100.0
2009-07-31 15:25:00,23.31,23.35,23.27,23.27,81900.0,13.585,13.6083,13.5617,13.5617,81900.0
2009-07-31 15:30:00,23.27,23.27,23.23,23.27,122850.0,13.5617,13.5617,13.5384,13.5617,122850.0
2009-07-31 15:35:00,23.27,23.27,23.19,23.21,67500.0,13.5617,13.5617,13.5151,13.5267,67500.0
2009-07-31 15:40:00,23.21,23.21,23.15,23.15,183150.0,13.5267,13.5267,13.4918,13.4918,183150.0
2009-07-31 15:45:00,23.15,23.16,23.11,23.12,214800.0,13.4918,13.4976,13.4685,13.4743,214800.0
2009-07-31 15:50:00,23.12,23.13,23.04,23.11,214050.0,13.4743,13.4801,13.4277,13.4685,214050.0
2009-07-31 15:55:00,23.11,23.15,23.09,23.11,244950.0,13.4685,13.4918,13.4568,13.4685,244950.0
2009-08-03 09:30:00,23.32,23.43,23.23,23.35,197700.0,13.5909,13.655,13.5384,13.6083,197700.0
2009-08-03 09:35:00,23.35,23.59,23.33,23.44,117000.0,13.6083,13.7482,13.5967,13.6608,117000.0
2009-08-03 09:40:00,23.46,23.51,23.27,23.3,159600.0,13.6724,13.7016,13.5617,13.5792,159600.0
2009-08-03 09:45:00,23.29,23.35,23.25,23.25,69750.0,13.5734,13.6083,13.5501,13.5501,69750.0
2009-08-03 09:50:00,23.23,23.25,23.13,23.23,94800.0,13.5384,13.5501,13.4801,13.5384,94800.0
2009-08-03 09:55:00,23.23,23.33,23.23,23.32,109050.0,13.5384,13.5967,13.5384,13.5909,109050.0
2009-08-03 10:00:00,23.33,23.51,23.33,23.43,142800.0,13.5967,13.7016,13.5967,13.655,142800.0
2009-08-03 10:05:00,23.41,23.5,23.33,23.33,75000.0,13.6433,13.6958,13.5967,13.5967,75000.0
2009-08-03 10:10:00,23.33,23.4,23.31,23.4,87300.0,13.5967,13.6375,13.585,13.6375,87300.0
2009-08-03 10:15:00,23.41,23.43,23.3,23.31,123000.0,13.6433,13.655,13.5792,13.585,123000.0
2009-08-03 10:20:00,23.31,23.33,23.29,23.31,32100.0,13.585,13.5967,13.5734,13.585,32100.0
2009-08-03 10:25:00,23.31,23.37,23.29,23.34,78000.0,13.585,13.62,13.5734,13.6025,78000.0
2009-08-03 10:30:00,23.34,23.4,23.32,23.32,116550.0,13.6025,13.6375,13.5909,13.5909,116550.0
2009-08-03 10:35:00,23.33,23.37,23.32,23.35,75150.0,13.5967,13.62,13.5909,13.6083,75150.0
2009-08-03 10:40:00,23.34,23.4,23.33,23.4,53400.0,13.6025,13.6375,13.5967,13.6375,53400.0
2009-08-03 10:45:00,23.41,23.43,23.35,23.35,50100.0,13.6433,13.655,13.6083,13.6083,50100.0
2009-08-03 10:50:00,23.35,23.42,23.35,23.37,108750.0,13.6083,13.6491,13.6083,13.62,108750.0
2009-08-03 10:55:00,23.37,23.39,23.31,23.32,58950.0,13.62,13.6317,13.585,13.5909,58950.0
2009-08-03 11:00:00,23.32,23.34,23.27,23.28,37350.0,13.5909,13.6025,13.5617,13.5675,37350.0
2009-08-03 11:05:00,23.28,23.29,23.21,23.26,75150.0,13.5675,13.5734,13.5267,13.5559,75150.0
2009-08-03 11:10:00,23.26,23.27,23.24,23.24,34200.0,13.5559,13.5617,13.5442,13.5442,34200.0
2009-08-03 11:15:00,23.25,23.25,23.13,23.15,75750.0,13.5501,13.5501,13.4801,13.4918,75750.0
2009-08-03 11:20:00,23.15,23.16,23.09,23.15,128550.0,13.4918,13.4976,13.4568,13.4918,128550.0
2009-08-03 11:25:00,23.15,23.16,23.09,23.11,75300.0,13.4918,13.4976,13.4568,13.4685,75300.0
2009-08-03 11:30:00,23.12,23.17,23.11,23.17,34950.0,13.4743,13.5034,13.4685,13.5034,34950.0
2009-08-03 11:35:00,23.17,23.18,23.17,23.17,20250.0,13.5034,13.5093,13.5034,13.5034,20250.0
2009-08-03 11:40:00,23.17,23.24,23.17,23.24,47100.0,13.5034,13.5442,13.5034,13.5442,47100.0
2009-08-03 11:45:00,23.25,23.27,23.23,23.26,61200.0,13.5501,13.5617,13.5384,13.5559,61200.0
2009-08-03 11:50:00,23.26,23.26,23.17,23.17,39600.0,13.5559,13.5559,13.5034,13.5034,39600.0
2009-08-03 11:55:00,23.17,23.25,23.17,23.24,85800.0,13.5034,13.5501,13.5034,13.5442,85800.0
2009-08-03 12:00:00,23.24,23.27,23.21,23.24,56550.0,13.5442,13.5617,13.5267,13.5442,56550.0
2009-08-03 12:05:00,23.24,23.27,23.18,23.19,88800.0,13.5442,13.5617,13.5093,13.5151,88800.0
2009-08-03 12:10:00,23.19,23.19,23.15,23.15,45450.0,13.5151,13.5151,13.4918,13.4918,45450.0
2009-08-03 12:15:00,23.15,23.16,23.12,23.14,49050.0,13.4918,13.4976,13.4743,13.486,49050.0
2009-08-03 12:20:00,23.14,23.15,23.11,23.14,43200.0,13.486,13.4918,13.4685,13.486,43200.0
2009-08-03 12:25:00,23.14,23.15,23.13,23.15,32700.0,13.486,13.4918,13.4801,13.4918,32700.0
2009-08-03 12:30:00,23.15,23.21,23.15,23.17,46650.0,13.4918,13.5267,13.4918,13.5034,46650.0
2009-08-03 12:35:00,23.16,23.17,23.09,23.12,58500.0,13.4976,13.5034,13.4568,13.4743,58500.0
2009-08-03 12:40:00,23.11,23.17,23.11,23.17,38400.0,13.4685,13.5034,13.4685,13.5034,38400.0
2009-08-03 12:45:00,23.17,23.22,23.17,23.22,19650.0,13.5034,13.5326,13.5034,13.5326,19650.0
2009-08-03 12:50:00,23.22,23.23,23.2,23.22,31800.0,13.5326,13.5384,13.5209,13.5326,31800.0
2009-08-03 12:55:00,23.21,23.23,23.21,23.21,17850.0,13.5267,13.5384,13.5267,13.5267,17850.0
2009-08-03 13:00:00,23.21,23.27,23.21,23.25,47100.0,13.5267,13.5617,13.5267,13.5501,47100.0
2009-08-03 13:05:00,23.25,23.27,23.22,23.23,37950.0,13.5501,13.5617,13.5326,13.5384,37950.0
2009-08-03 13:10:00,23.23,23.23,23.21,23.22,17550.0,13.5384,13.5384,13.5267,13.5326,17550.0
2009-08-03 13:15:00,23.21,23.23,23.2,23.21,41100.0,13.5267,13.5384,13.5209,13.5267,41100.0
2009-08-03 13:20:00,23.23,23.25,23.22,23.25,24600.0,13.5384,13.5501,13.5326,13.5501,24600.0
2009-08-03 13:25:00,23.25,23.25,23.24,23.24,19050.0,13.5501,13.5501,13.5442,13.5442,19050.0
2009-08-03 13:30:00,23.25,23.27,23.21,23.22,70350.0,13.5501,13.5617,13.5267,13.5326,70350.0
2009-08-03 13:35:00,23.22,23.22,23.2,23.21,35550.0,13.5326,13.5326,13.5209,13.5267,35550.0
2009-08-03 13:40:00,23.21,23.23,23.21,23.22,23850.0,13.5267,13.5384,13.5267,13.5326,23850.0
2009-08-03 13:45:00,23.22,23.26,23.22,23.25,55950.0,13.5326,13.5559,13.5326,13.5501,55950.0
2009-08-03 13:50:00,23.25,23.26,23.23,23.26,37650.0,13.5501,13.5559,13.5384,13.5559,37650.0
2009-08-03 13:55:00,23.26,23.29,23.26,23.29,24300.0,13.5559,13.5734,13.5559,13.5734,24300.0
2009-08-03 14:00:00,23.29,23.32,23.27,23.31,81300.0,13.5734,13.5909,13.5617,13.585,81300.0
2009-08-03 14:05:00,23.31,23.33,23.29,23.29,30000.0,13.585,13.5967,13.5734,13.5734,30000.0
2009-08-03 14:10:00,23.29,23.33,23.29,23.31,28500.0,13.5734,13.5967,13.5734,13.585,28500.0
2009-08-03 14:15:00,23.33,23.35,23.32,23.34,64200.0,13.5967,13.6083,13.5909,13.6025,64200.0
2009-08-03 14:20:00,23.34,23.37,23.33,23.37,86550.0,13.6025,13.62,13.5967,13.62,86550.0
2009-08-03 14:25:00,23.36,23.37,23.33,23.35,85800.0,13.6142,13.62,13.5967,13.6083,85800.0
2009-08-03 14:30:00,23.34,23.35,23.32,23.33,54600.0,13.6025,13.6083,13.5909,13.5967,54600.0
2009-08-03 14:35:00,23.33,23.36,23.33,23.36,69600.0,13.5967,13.6142,13.5967,13.6142,69600.0
2009-08-03 14:40:00,23.35,23.39,23.35,23.38,85950.0,13.6083,13.6317,13.6083,13.6258,85950.0
2009-08-03 14:45:00,23.38,23.4,23.37,23.39,92400.0,13.6258,13.6375,13.62,13.6317,92400.0
2009-08-03 14:50:00,23.4,23.41,23.39,23.4,105900.0,13.6375,13.6433,13.6317,13.6375,105900.0
2009-08-03 14:55:00,23.41,23.41,23.37,23.38,71400.0,13.6433,13.6433,13.62,13.6258,71400.0
2009-08-03 15:00:00,23.38,23.4,23.37,23.39,54000.0,13.6258,13.6375,13.62,13.6317,54000.0
2009-08-03 15:05:00,23.39,23.4,23.39,23.4,34500.0,13.6317,13.6375,13.6317,13.6375,34500.0
2009-08-03 15:10:00,23.4,23.43,23.39,23.43,68550.0,13.6375,13.655,13.6317,13.655,68550.0
2009-08-03 15:15:00,23.42,23.45,23.41,23.43,56550.0,13.6491,13.6666,13.6433,13.655,56550.0
2009-08-03 15:20:00,23.43,23.47,23.43,23.45,60000.0,13.655,13.6783,13.655,13.6666,60000.0
2009-08-03 15:25:00,23.45,23.48,23.42,23.44,113100.0,13.6666,13.6841,13.6491,13.6608,113100.0
2009-08-03 15:30:00,23.44,23.47,23.41,23.41,117450.0,13.6608,13.6783,13.6433,13.6433,117450.0
2009-08-03 15:35:00,23.41,23.48,23.41,23.45,168300.0,13.6433,13.6841,13.6433,13.6666,168300.0
2009-08-03 15:40:00,23.45,23.47,23.41,23.41,131100.0,13.6666,13.6783,13.6433,13.6433,131100.0
2009-08-03 15:45:00,23.41,23.43,23.34,23.43,217950.0,13.6433,13.655,13.6025,13.655,217950.0
2009-08-03 15:50:00,23.43,23.45,23.4,23.41,177750.0,13.655,13.6666,13.6375,13.6433,177750.0
2009-08-03 15:55:00,23.41,23.47,23.39,23.47,214200.0,13.6433,13.6783,13.6317,13.6783,214200.0
2009-08-04 09:30:00,23.27,23.37,23.09,23.21,140100.0,13.5617,13.62,13.4568,13.5267,140100.0
2009-08-04 09:35:00,23.23,23.25,23.14,23.19,81000.0,13.5384,13.5501,13.486,13.5151,81000.0
2009-08-04 09:40:00,23.19,23.21,23.15,23.16,66900.0,13.5151,13.5267,13.4918,13.4976,66900.0
2009-08-04 09:45:00,23.16,23.19,23.1,23.16,71400.0,13.4976,13.5151,13.4626,13.4976,71400.0
2009-08-04 09:50:00,23.17,23.21,23.13,23.21,26100.0,13.5034,13.5267,13.4801,13.5267,26100.0
2009-08-04 09:55:00,23.21,23.3,23.19,23.3,48450.0,13.5267,13.5792,13.5151,13.5792,48450.0
2009-08-04 10:00:00,23.31,23.38,23.28,23.35,148800.0,13.585,13.6258,13.5675,13.6083,148800.0
2009-08-04 10:05:00,23.35,23.37,23.31,23.35,46800.0,13.6083,13.62,13.585,13.6083,46800.0
2009-08-04 10:10:00,23.35,23.44,23.33,23.43,121500.0,13.6083,13.6608,13.5967,13.655,121500.0
2009-08-04 10:15:00,23.43,23.43,23.29,23.3,44700.0,13.655,13.655,13.5734,13.5792,44700.0
2009-08-04 10:20:00,23.29,23.38,23.28,23.32,165150.0,13.5734,13.6258,13.5675,13.5909,165150.0
2009-08-04 10:25:00,23.31,23.35,23.19,23.22,209100.0,13.585,13.6083,13.5151,13.5326,209100.0
2009-08-04 10:30:00,23.21,23.23,23.13,23.2,158700.0,13.5267,13.5384,13.4801,13.5209,158700.0
2009-08-04 10:35:00,23.21,23.22,23.16,23.18,60450.0,13.5267,13.5326,13.4976,13.5093,60450.0
2009-08-04 10:40:00,23.18,23.27,23.17,23.27,11400.0,13.5093,13.5617,13.5034,13.5617,11400.0
2009-08-04 10:45:00,23.27,23.29,23.25,23.27,22350.0,13.5617,13.5734,13.5501,13.5617,22350.0
2009-08-04 10:50:00,23.26,23.28,23.22,23.26,30900.0,13.5559,13.5675,13.5326,13.5559,30900.0
2009-08-04 10:55:00,23.27,23.31,23.27,23.3,21750.0,13.5617,13.585,13.5617,13.5792,21750.0
2009-08-04 11:00:00,23.3,23.39,23.3,23.37,31200.0,13.5792,13.6317,13.5792,13.62,31200.0
2009-08-04 11:05:00,23.36,23.37,23.3,23.3,33450.0,13.6142,13.62,13.5792,13.5792,33450.0
2009-08-04 11:10:00,23.31,23.35,23.3,23.33,58050.0,13.585,13.6083,13.5792,13.5967,58050.0
2009-08-04 11:15:00,23.33,23.37,23.31,23.35,10050.0,13.5967,13.62,13.585,13.6083,10050.0
2009-08-04 11:20:00,23.36,23.36,23.27,23.29,18450.0,13.6142,13.6142,13.5617,13.5734,18450.0
2009-08-04 11:25:00,23.3,23.34,23.3,23.34,7050.0,13.5792,13.6025,13.5792,13.6025,7050.0
2009-08-04 11:30:00,23.33,23.35,23.31,23.32,25650.0,13.5967,13.6083,13.585,13.5909,25650.0
2009-08-04 11:35:00,23.32,23.41,23.32,23.39,25800.0,13.5909,13.6433,13.5909,13.6317,25800.0
2009-08-04 11:40:00,23.39,23.47,23.39,23.47,43800.0,13.6317,13.6783,13.6317,13.6783,43800.0
2009-08-04 11:45:00,23.46,23.46,23.42,23.45,42300.0,13.6724,13.6724,13.6491,13.6666,42300.0
2009-08-04 11:50:00,23.44,23.47,23.39,23.43,85500.0,13.6608,13.6783,13.6317,13.655,85500.0
2009-08-04 11:55:00,23.44,23.48,23.43,23.47,26700.0,13.6608,13.6841,13.655,13.6783,26700.0
2009-08-04 12:00:00,23.47,23.48,23.44,23.45,26850.0,13.6783,13.6841,13.6608,13.6666,26850.0
2009-08-04 12:05:00,23.45,23.49,23.45,23.49,47550.0,13.6666,13.6899,13.6666,13.6899,47550.0
2009-08-04 12:10:00,23.49,23.5,23.47,23.49,23700.0,13.6899,13.6958,13.6783,13.6899,23700.0
2009-08-04 12:15:00,23.49,23.49,23.44,23.45,48300.0,13.6899,13.6899,13.6608,13.6666,48300.0
2009-08-04 12:20:00,23.45,23.48,23.45,23.48,26550.0,13.6666,13.6841,13.6666,13.6841,26550.0
2009-08-04 12:25:00,23.49,23.49,23.45,23.47,29850.0,13.6899,13.6899,13.6666,13.6783,29850.0
2009-08-04 12:30:00,23.47,23.47,23.45,23.47,42300.0,13.6783,13.6783,13.6666,13.6783,42300.0
2009-08-04 12:35:00,23.47,23.49,23.42,23.44,41250.0,13.6783,13.6899,13.6491,13.6608,41250.0
2009-08-04 12:40:00,23.44,23.48,23.44,23.45,18450.0,13.6608,13.6841,13.6608,13.6666,18450.0
2009-08-04 12:45:00,23.45,23.5,23.45,23.5,23850.0,13.6666,13.6958,13.6666,13.6958,23850.0
2009-08-04 12:50:00,23.49,23.51,23.47,23.51,41700.0,13.6899,13.7016,13.6783,13.7016,41700.0
2009-08-04 12:55:00,23.51,23.56,23.51,23.53,42150.0,13.7016,13.7307,13.7016,13.7132,42150.0
2009-08-04 13:00:00,23.53,23.59,23.53,23.55,57900.0,13.7132,13.7482,13.7132,13.7249,57900.0
2009-08-04 13:05:00,23.55,23.55,23.51,23.54,76650.0,13.7249,13.7249,13.7016,13.7191,76650.0
2009-08-04 13:10:00,23.54,23.56,23.53,23.55,33300.0,13.7191,13.7307,13.7132,13.7249,33300.0
2009-08-04 13:15:00,23.55,23.56,23.49,23.49,49050.0,13.7249,13.7307,13.6899,13.6899,49050.0
2009-08-04 13:20:00,23.49,23.51,23.49,23.49,36600.0,13.6899,13.7016,13.6899,13.6899,36600.0
2009-08-04 13:25:00,23.5,23.51,23.47,23.5,38100.0,13.6958,13.7016,13.6783,13.6958,38100.0
2009-08-04 13:30:00,23.49,23.53,23.49,23.5,19650.0,13.6899,13.7132,13.6899,13.6958,19650.0
2009-08-04 13:35:00,23.51,23.51,23.48,23.48,33900.0,13.7016,13.7016,13.6841,13.6841,33900.0
2009-08-04 13:40:00,23.48,23.52,23.48,23.52,18750.0,13.6841,13.7074,13.6841,13.7074,18750.0
2009-08-04 13:45:00,23.51,23.52,23.49,23.49,28050.0,13.7016,13.7074,13.6899,13.6899,28050.0
2009-08-04 13:50:00,23.49,23.49,23.43,23.45,74400.0,13.6899,13.6899,13.655,13.6666,74400.0
2009-08-04 13:55:00,23.46,23.46,23.38,23.44,94800.0,13.6724,13.6724,13.6258,13.6608,94800.0
2009-08-04 14:00:00,23.44,23.45,23.39,23.43,73500.0,13.6608,13.6666,13.6317,13.655,73500.0
2009-08-04 14:05:00,23.43,23.45,23.41,23.41,41100.0,13.655,13.6666,13.6433,13.6433,41100.0
2009-08-04 14:10:00,23.41,23.47,23.4,23.46,28800.0,13.6433,13.6783,13.6375,13.6724,28800.0
2009-08-04 14:15:00,23.46,23.47,23.44,23.46,22650.0,13.6724,13.6783,13.6608,13.6724,22650.0
2009-08-04 14:20:00,23.47,23.5,23.46,23.49,25350.0,13.6783,13.6958,13.6724,13.6899,25350.0
2009-08-04 14:25:00,23.49,23.53,23.49,23.52,17550.0,13.6899,13.7132,13.6899,13.7074,17550.0
2009-08-04 14:30:00,23.53,23.56,23.52,23.54,39750.0,13.7132,13.7307,13.7074,13.7191,39750.0
2009-08-04 14:35:00,23.54,23.58,23.53,23.57,36000.0,13.7191,13.7424,13.7132,13.7366,36000.0
2009-08-04 14:40:00,23.57,23.61,23.57,23.57,36600.0,13.7366,13.7599,13.7366,13.7366,36600.0
2009-08-04 14:45:00,23.57,23.57,23.51,23.51,34500.0,13.7366,13.7366,13.7016,13.7016,34500.0
2009-08-04 14:50:00,23.51,23.51,23.44,23.47,49800.0,13.7016,13.7016,13.6608,13.6783,49800.0
2009-08-04 14:55:00,23.47,23.5,23.45,23.45,24300.0,13.6783,13.6958,13.6666,13.6666,24300.0
2009-08-04 15:00:00,23.45,23.5,23.42,23.49,72300.0,13.6666,13.6958,13.6491,13.6899,72300.0
2009-08-04 15:05:00,23.49,23.55,23.49,23.51,88800.0,13.6899,13.7249,13.6899,13.7016,88800.0
2009-08-04 15:10:00,23.51,23.52,23.46,23.49,51600.0,13.7016,13.7074,13.6724,13.6899,51600.0
2009-08-04 15:15:00,23.49,23.49,23.45,23.47,33600.0,13.6899,13.6899,13.6666,13.6783,33600.0
2009-08-04 15:20:00,23.48,23.51,23.46,23.5,59400.0,13.6841,13.7016,13.6724,13.6958,59400.0
2009-08-04 15:25:00,23.49,23.5,23.43,23.45,43650.0,13.6899,13.6958,13.655,13.6666,43650.0
2009-08-04 15:30:00,23.45,23.47,23.43,23.43,65250.0,13.6666,13.6783,13.655,13.655,65250.0
2009-08-04 15:35:00,23.43,23.45,23.4,23.43,70350.0,13.655,13.6666,13.6375,13.655,70350.0
2009-08-04 15:40:00,23.43,23.48,23.42,23.45,72750.0,13.655,13.6841,13.6491,13.6666,72750.0
2009-08-04 15:45:00,23.45,23.5,23.45,23.46,78900.0,13.6666,13.6958,13.6666,13.6724,78900.0
2009-08-04 15:50:00,23.45,23.52,23.43,23.51,188700.0,13.6666,13.7074,13.655,13.7016,188700.0
2009-08-04 15:55:00,23.51,23.55,23.51,23.53,187650.0,13.7016,13.7249,13.7016,13.7132,187650.0
2009-08-05 09:30:00,23.59,23.72,23.19,23.23,84300.0,13.7482,13.824,13.5151,13.5384,84300.0
2009-08-05 09:35:00,23.23,23.59,23.23,23.46,63000.0,13.5384,13.7482,13.5384,13.6724,63000.0
2009-08-05 09:40:00,23.45,23.49,23.41,23.43,31050.0,13.6666,13.6899,13.6433,13.655,31050.0
2009-08-05 09:45:00,23.43,23.43,23.16,23.18,70800.0,13.655,13.655,13.4976,13.5093,70800.0
2009-08-05 09:50:00,23.18,23.19,23.09,23.13,59400.0,13.5093,13.5151,13.4568,13.4801,59400.0
2009-08-05 09:55:00,23.12,23.59,23.0,23.06,69300.0,13.4743,13.7482,13.4044,13.4393,69300.0
2009-08-05 10:00:00,23.07,23.07,22.91,22.97,117300.0,13.4452,13.4452,13.3519,13.3869,117300.0
2009-08-05 10:05:00,22.97,22.98,22.89,22.97,74700.0,13.3869,13.3927,13.3403,13.3869,74700.0
2009-08-05 10:10:00,22.97,22.99,22.86,22.92,61500.0,13.3869,13.3985,13.3228,13.3577,61500.0
2009-08-05 10:15:00,22.93,22.93,22.87,22.91,50100.0,13.3636,13.3636,13.3286,13.3519,50100.0
2009-08-05 10:20:00,22.91,23.03,22.82,23.01,82650.0,13.3519,13.4218,13.2995,13.4102,82650.0
2009-08-05 10:25:00,23.01,23.11,23.0,23.05,41400.0,13.4102,13.4685,13.4044,13.4335,41400.0
2009-08-05 10:30:00,23.03,23.05,22.99,23.02,24750.0,13.4218,13.4335,13.3985,13.416,24750.0
2009-08-05 10:35:00,23.02,23.02,22.9,22.9,52800.0,13.416,13.416,13.3461,13.3461,52800.0
2009-08-05 10:40:00,22.9,23.0,22.89,22.91,54750.0,13.3461,13.4044,13.3403,13.3519,54750.0
2009-08-05 10:45:00,22.89,22.9,22.83,22.87,53250.0,13.3403,13.3461,13.3053,13.3286,53250.0
2009-08-05 10:50:00,22.87,22.88,22.85,22.87,31650.0,13.3286,13.3344,13.3169,13.3286,31650.0
2009-08-05 10:55:00,22.87,22.95,22.85,22.94,68250.0,13.3286,13.3752,13.3169,13.3694,68250.0
2009-08-05 11:00:00,22.94,22.94,22.87,22.87,24000.0,13.3694,13.3694,13.3286,13.3286,24000.0
2009-08-05 11:05:00,22.89,22.89,22.83,22.89,67050.0,13.3403,13.3403,13.3053,13.3403,67050.0
2009-08-05 11:10:00,22.89,22.91,22.86,22.86,56700.0,13.3403,13.3519,13.3228,13.3228,56700.0
2009-08-05 11:15:00,22.86,22.87,22.81,22.81,57750.0,13.3228,13.3286,13.2936,13.2936,57750.0
2009-08-05 11:20:00,22.81,22.84,22.8,22.81,33900.0,13.2936,13.3111,13.2878,13.2936,33900.0
2009-08-05 11:25:00,22.81,22.89,22.81,22.89,19800.0,13.2936,13.3403,13.2936,13.3403,19800.0
2009-08-05 11:30:00,22.88,22.91,22.87,22.89,35550.0,13.3344,13.3519,13.3286,13.3403,35550.0
2009-08-05 11:35:00,22.91,22.91,22.77,22.8,57750.0,13.3519,13.3519,13.2703,13.2878,57750.0
2009-08-05 11:40:00,22.81,22.81,22.77,22.8,20550.0,13.2936,13.2936,13.2703,13.2878,20550.0
2009-08-05 11:45:00,22.81,22.89,22.81,22.88,22200.0,13.2936,13.3403,13.2936,13.3344,22200.0
2009-08-05 11:50:00,22.88,22.92,22.88,22.9,16200.0,13.3344,13.3577,13.3344,13.3461,16200.0
2009-08-05 11:55:00,22.9,22.93,22.86,22.86,18150.0,13.3461,13.3636,13.3228,13.3228,18150.0
2009-08-05 12:00:00,22.86,22.89,22.84,22.89,51900.0,13.3228,13.3403,13.3111,13.3403,51900.0
2009-08-05 12:05:00,22.88,22.93,22.88,22.93,58350.0,13.3344,13.3636,13.3344,13.3636,58350.0
2009-08-05 12:10:00,22.94,23.03,22.93,23.03,46200.0,13.3694,13.4218,13.3636,13.4218,46200.0
2009-08-05 12:15:00,23.03,23.03,22.98,23.01,27900.0,13.4218,13.4218,13.3927,13.4102,27900.0
2009-08-05 12:20:00,23.01,23.03,23.0,23.0,24450.0,13.4102,13.4218,13.4044,13.4044,24450.0
2009-08-05 12:25:00,23.0,23.01,22.93,22.93,26850.0,13.4044,13.4102,13.3636,13.3636,26850.0
2009-08-05 12:30:00,22.95,22.95,22.92,22.93,28050.0,13.3752,13.3752,13.3577,13.3636,28050.0
2009-08-05 12:35:00,22.93,22.96,22.87,22.93,86100.0,13.3636,13.381,13.3286,13.3636,86100.0
2009-08-05 12:40:00,22.94,23.0,22.93,22.99,22650.0,13.3694,13.4044,13.3636,13.3985,22650.0
2009-08-05 12:45:00,22.99,22.99,22.95,22.98,10650.0,13.3985,13.3985,13.3752,13.3927,10650.0
2009-08-05 12:50:00,22.98,22.98,22.94,22.94,10500.0,13.3927,13.3927,13.3694,13.3694,10500.0
2009-08-05 12:55:00,22.95,22.95,22.87,22.87,23700.0,13.3752,13.3752,13.3286,13.3286,23700.0
2009-08-05 13:00:00,22.88,22.95,22.88,22.91,48600.0,13.3344,13.3752,13.3344,13.3519,48600.0
2009-08-05 13:05:00,22.91,22.93,22.89,22.93,62100.0,13.3519,13.3636,13.3403,13.3636,62100.0
2009-08-05 13:10:00,22.93,22.97,22.91,22.95,13350.0,13.3636,13.3869,13.3519,13.3752,13350.0
2009-08-05 13:15:00,22.95,23.01,22.95,22.99,34050.0,13.3752,13.4102,13.3752,13.3985,34050.0
2009-08-05 13:20:00,22.98,22.98,22.95,22.97,11700.0,13.3927,13.3927,13.3752,13.3869,11700.0
2009-08-05 13:25:00,22.97,23.07,22.96,23.07,67350.0,13.3869,13.4452,13.381,13.4452,67350.0
2009-08-05 13:30:00,23.09,23.09,23.07,23.09,19350.0,13.4568,13.4568,13.4452,13.4568,19350.0
2009-08-05 13:35:00,23.08,23.09,23.02,23.04,31500.0,13.451,13.4568,13.416,13.4277,31500.0
2009-08-05 13:40:00,23.04,23.09,23.03,23.05,39600.0,13.4277,13.4568,13.4218,13.4335,39600.0
2009-08-05 13:45:00,23.05,23.07,22.99,22.99,34650.0,13.4335,13.4452,13.3985,13.3985,34650.0
2009-08-05 13:50:00,22.99,22.99,22.95,22.95,33900.0,13.3985,13.3985,13.3752,13.3752,33900.0
2009-08-05 13:55:00,22.95,23.01,22.95,22.95,31350.0,13.3752,13.4102,13.3752,13.3752,31350.0
2009-08-05 14:00:00,22.96,22.96,22.91,22.93,58650.0,13.381,13.381,13.3519,13.3636,58650.0
2009-08-05 14:05:00,22.93,22.95,22.93,22.95,15900.0,13.3636,13.3752,13.3636,13.3752,15900.0
2009-08-05 14:10:00,22.94,22.95,22.94,22.95,9300.0,13.3694,13.3752,13.3694,13.3752,9300.0
2009-08-05 14:15:00,22.96,22.99,22.95,22.98,32850.0,13.381,13.3985,13.3752,13.3927,32850.0
2009-08-05 14:20:00,22.98,23.01,22.94,23.01,28500.0,13.3927,13.4102,13.3694,13.4102,28500.0
2009-08-05 14:25:00,23.01,23.03,22.98,22.98,41100.0,13.4102,13.4218,13.3927,13.3927,41100.0
2009-08-05 14:30:00,22.99,22.99,22.95,22.97,32250.0,13.3985,13.3985,13.3752,13.3869,32250.0
2009-08-05 14:35:00,22.97,23.03,22.97,23.03,39450.0,13.3869,13.4218,13.3869,13.4218,39450.0
2009-08-05 14:40:00,23.04,23.1,23.03,23.1,44400.0,13.4277,13.4626,13.4218,13.4626,44400.0
2009-08-05 14:45:00,23.1,23.11,23.05,23.11,58200.0,13.4626,13.4685,13.4335,13.4685,58200.0
2009-08-05 14:50:00,23.12,23.14,23.11,23.14,69600.0,13.4743,13.486,13.4685,13.486,69600.0
2009-08-05 14:55:00,23.13,23.15,23.11,23.14,28950.0,13.4801,13.4918,13.4685,13.486,28950.0
2009-08-05 15:00:00,23.14,23.19,23.14,23.17,53550.0,13.486,13.5151,13.486,13.5034,53550.0
2009-08-05 15:05:00,23.17,23.17,23.16,23.17,16800.0,13.5034,13.5034,13.4976,13.5034,16800.0
2009-08-05 15:10:00,23.17,23.21,23.16,23.2,56850.0,13.5034,13.5267,13.4976,13.5209,56850.0
2009-08-05 15:15:00,23.21,23.22,23.2,23.22,44850.0,13.5267,13.5326,13.5209,13.5326,44850.0
2009-08-05 15:20:00,23.21,23.25,23.21,23.23,54900.0,13.5267,13.5501,13.5267,13.5384,54900.0
2009-08-05 15:25:00,23.23,23.32,23.23,23.31,123600.0,13.5384,13.5909,13.5384,13.585,123600.0
2009-08-05 15:30:00,23.31,23.31,23.18,23.21,132000.0,13.585,13.585,13.5093,13.5267,132000.0
2009-08-05 15:35:00,23.21,23.22,23.15,23.21,101250.0,13.5267,13.5326,13.4918,13.5267,101250.0
2009-08-05 15:40:00,23.21,23.26,23.2,23.25,135300.0,13.5267,13.5559,13.5209,13.5501,135300.0
2009-08-05 15:45:00,23.25,23.26,23.19,23.21,147600.0,13.5501,13.5559,13.5151,13.5267,147600.0
2009-08-05 15:50:00,23.21,23.26,23.21,23.25,181200.0,13.5267,13.5559,13.5267,13.5501,181200.0
2009-08-05 15:55:00,23.25,23.29,23.24,23.26,323700.0,13.5501,13.5734,13.5442,13.5559,323700.0
2009-08-06 09:30:00,23.33,23.58,23.25,23.37,91050.0,13.5967,13.7424,13.5501,13.62,91050.0
2009-08-06 09:35:00,23.37,23.45,23.27,23.44,58200.0,13.62,13.6666,13.5617,13.6608,58200.0
2009-08-06 09:40:00,23.47,23.5,23.35,23.37,74100.0,13.6783,13.6958,13.6083,13.62,74100.0
2009-08-06 09:45:00,23.37,23.38,23.32,23.33,93750.0,13.62,13.6258,13.5909,13.5967,93750.0
2009-08-06 09:50:00,23.33,23.37,23.28,23.3,73950.0,13.5967,13.62,13.5675,13.5792,73950.0
2009-08-06 09:55:00,23.3,23.38,23.26,23.33,60900.0,13.5792,13.6258,13.5559,13.5967,60900.0
2009-08-06 10:00:00,23.33,23.33,23.23,23.28,85200.0,13.5967,13.5967,13.5384,13.5675,85200.0
2009-08-06 10:05:00,23.29,23.31,23.21,23.21,69300.0,13.5734,13.585,13.5267,13.5267,69300.0
2009-08-06 10:10:00,23.2,23.21,23.07,23.07,27300.0,13.5209,13.5267,13.4452,13.4452,27300.0
2009-08-06 10:15:00,23.07,23.09,23.04,23.07,60750.0,13.4452,13.4568,13.4277,13.4452,60750.0
2009-08-06 10:20:00,23.06,23.2,23.05,23.2,36750.0,13.4393,13.5209,13.4335,13.5209,36750.0
2009-08-06 10:25:00,23.2,23.21,23.15,23.19,35700.0,13.5209,13.5267,13.4918,13.5151,35700.0
2009-08-06 10:30:00,23.19,23.3,23.15,23.29,37050.0,13.5151,13.5792,13.4918,13.5734,37050.0
2009-08-06 10:35:00,23.28,23.31,23.25,23.31,44100.0,13.5675,13.585,13.5501,13.585,44100.0
2009-08-06 10:40:00,23.31,23.31,23.24,23.25,34200.0,13.585,13.585,13.5442,13.5501,34200.0
2009-08-06 10:45:00,23.25,23.36,23.23,23.34,28650.0,13.5501,13.6142,13.5384,13.6025,28650.0
2009-08-06 10:50:00,23.34,23.34,23.21,23.22,27450.0,13.6025,13.6025,13.5267,13.5326,27450.0
2009-08-06 10:55:00,23.21,23.23,23.18,23.23,18300.0,13.5267,13.5384,13.5093,13.5384,18300.0
2009-08-06 11:00:00,23.23,23.31,23.22,23.29,30300.0,13.5384,13.585,13.5326,13.5734,30300.0
2009-08-06 11:05:00,23.31,23.33,23.26,23.26,40050.0,13.585,13.5967,13.5559,13.5559,40050.0
2009-08-06 11:10:00,23.26,23.33,23.24,23.31,27300.0,13.5559,13.5967,13.5442,13.585,27300.0
2009-08-06 11:15:00,23.33,23.38,23.33,23.35,31200.0,13.5967,13.6258,13.5967,13.6083,31200.0
2009-08-06 11:20:00,23.36,23.37,23.31,23.31,14550.0,13.6142,13.62,13.585,13.585,14550.0
2009-08-06 11:25:00,23.32,23.38,23.31,23.34,33300.0,13.5909,13.6258,13.585,13.6025,33300.0
2009-08-06 11:30:00,23.35,23.38,23.35,23.37,51750.0,13.6083,13.6258,13.6083,13.62,51750.0
2009-08-06 11:35:00,23.37,23.42,23.37,23.39,32700.0,13.62,13.6491,13.62,13.6317,32700.0
2009-08-06 11:40:00,23.39,23.41,23.38,23.4,20100.0,13.6317,13.6433,13.6258,13.6375,20100.0
2009-08-06 11:45:00,23.41,23.43,23.4,23.43,19050.0,13.6433,13.655,13.6375,13.655,19050.0
2009-08-06 11:50:00,23.42,23.44,23.4,23.4,26100.0,13.6491,13.6608,13.6375,13.6375,26100.0
2009-08-06 11:55:00,23.39,23.42,23.39,23.4,49050.0,13.6317,13.6491,13.6317,13.6375,49050.0
2009-08-06 12:00:00,23.39,23.39,23.33,23.36,39300.0,13.6317,13.6317,13.5967,13.6142,39300.0
2009-08-06 12:05:00,23.35,23.37,23.26,23.27,33300.0,13.6083,13.62,13.5559,13.5617,33300.0
2009-08-06 12:10:00,23.27,23.29,23.21,23.28,37050.0,13.5617,13.5734,13.5267,13.5675,37050.0
2009-08-06 12:15:00,23.27,23.29,23.23,23.25,20400.0,13.5617,13.5734,13.5384,13.5501,20400.0
2009-08-06 12:20:00,23.24,23.28,23.23,23.28,16500.0,13.5442,13.5675,13.5384,13.5675,16500.0
2009-08-06 12:25:00,23.28,23.28,23.21,23.21,15150.0,13.5675,13.5675,13.5267,13.5267,15150.0
2009-08-06 12:30:00,23.21,23.28,23.2,23.27,25950.0,13.5267,13.5675,13.5209,13.5617,25950.0
2009-08-06 12:35:00,23.27,23.34,23.27,23.33,40200.0,13.5617,13.6025,13.5617,13.5967,40200.0
2009-08-06 12:40:00,23.33,23.44,23.33,23.42,72300.0,13.5967,13.6608,13.5967,13.6491,72300.0
2009-08-06 12:45:00,23.42,23.43,23.39,23.41,15750.0,13.6491,13.655,13.6317,13.6433,15750.0
2009-08-06 12:50:00,23.41,23.41,23.36,23.39,49350.0,13.6433,13.6433,13.6142,13.6317,49350.0
2009-08-06 12:55:00,23.38,23.38,23.32,23.33,26550.0,13.6258,13.6258,13.5909,13.5967,26550.0
2009-08-06 13:00:00,23.33,23.35,23.3,23.35,21900.0,13.5967,13.6083,13.5792,13.6083,21900.0
2009-08-06 13:05:00,23.35,23.39,23.34,23.37,18300.0,13.6083,13.6317,13.6025,13.62,18300.0
2009-08-06 13:10:00,23.37,23.38,23.35,23.36,24150.0,13.62,13.6258,13.6083,13.6142,24150.0
2009-08-06 13:15:00,23.36,23.37,23.31,23.32,24300.0,13.6142,13.62,13.585,13.5909,24300.0
2009-08-06 13:20:00,23.32,23.37,23.3,23.37,14700.0,13.5909,13.62,13.5792,13.62,14700.0
2009-08-06 13:25:00,23.37,23.39,23.33,23.35,16500.0,13.62,13.6317,13.5967,13.6083,16500.0
2009-08-06 13:30:00,23.35,23.42,23.35,23.37,72450.0,13.6083,13.6491,13.6083,13.62,72450.0
2009-08-06 13:35:00,23.37,23.37,23.3,23.31,64500.0,13.62,13.62,13.5792,13.585,64500.0
2009-08-06 13:40:00,23.31,23.31,23.19,23.2,55500.0,13.585,13.585,13.5151,13.5209,55500.0
2009-08-06 13:45:00,23.2,23.25,23.2,23.22,22200.0,13.5209,13.5501,13.5209,13.5326,22200.0
2009-08-06 13:50:00,23.21,23.23,23.19,23.21,27450.0,13.5267,13.5384,13.5151,13.5267,27450.0
2009-08-06 13:55:00,23.21,23.21,23.19,23.19,27900.0,13.5267,13.5267,13.5151,13.5151,27900.0
2009-08-06 14:00:00,23.19,23.19,23.08,23.12,42450.0,13.5151,13.5151,13.451,13.4743,42450.0
2009-08-06 14:05:00,23.11,23.13,23.05,23.07,40800.0,13.4685,13.4801,13.4335,13.4452,40800.0
2009-08-06 14:10:00,23.06,23.11,23.03,23.11,52200.0,13.4393,13.4685,13.4218,13.4685,52200.0
2009-08-06 14:15:00,23.11,23.11,23.06,23.07,19500.0,13.4685,13.4685,13.4393,13.4452,19500.0
2009-08-06 14:20:00,23.08,23.11,23.05,23.11,26550.0,13.451,13.4685,13.4335,13.4685,26550.0
2009-08-06 14:25:00,23.13,23.17,23.12,23.13,39750.0,13.4801,13.5034,13.4743,13.4801,39750.0
2009-08-06 14:30:00,23.13,23.15,23.12,23.15,39600.0,13.4801,13.4918,13.4743,13.4918,39600.0
2009-08-06 14:35:00,23.14,23.19,23.13,23.13,52950.0,13.486,13.5151,13.4801,13.4801,52950.0
2009-08-06 14:40:00,23.14,23.15,23.13,23.13,24300.0,13.486,13.4918,13.4801,13.4801,24300.0
2009-08-06 14:45:00,23.13,23.17,23.13,23.16,54900.0,13.4801,13.5034,13.4801,13.4976,54900.0
2009-08-06 14:50:00,23.15,23.15,23.13,23.14,25500.0,13.4918,13.4918,13.4801,13.486,25500.0
2009-08-06 14:55:00,23.14,23.19,23.13,23.15,73200.0,13.486,13.5151,13.4801,13.4918,73200.0
2009-08-06 15:00:00,23.15,23.2,23.15,23.2,43950.0,13.4918,13.5209,13.4918,13.5209,43950.0
2009-08-06 15:05:00,23.19,23.21,23.18,23.21,43650.0,13.5151,13.5267,13.5093,13.5267,43650.0
2009-08-06 15:10:00,23.21,23.22,23.21,23.21,48300.0,13.5267,13.5326,13.5267,13.5267,48300.0
2009-08-06 15:15:00,23.22,23.29,23.21,23.28,62850.0,13.5326,13.5734,13.5267,13.5675,62850.0
2009-08-06 15:20:00,23.28,23.34,23.26,23.34,62700.0,13.5675,13.6025,13.5559,13.6025,62700.0
2009-08-06 15:25:00,23.33,23.36,23.33,23.33,37800.0,13.5967,13.6142,13.5967,13.5967,37800.0
2009-08-06 15:30:00,23.33,23.34,23.23,23.24,90900.0,13.5967,13.6025,13.5384,13.5442,90900.0
2009-08-06 15:35:00,23.25,23.28,23.23,23.27,71550.0,13.5501,13.5675,13.5384,13.5617,71550.0
2009-08-06 15:40:00,23.27,23.29,23.22,23.26,112050.0,13.5617,13.5734,13.5326,13.5559,112050.0
2009-08-06 15:45:00,23.27,23.28,23.21,23.23,111000.0,13.5617,13.5675,13.5267,13.5384,111000.0
2009-08-06 15:50:00,23.24,23.24,23.17,23.23,241950.0,13.5442,13.5442,13.5034,13.5384,241950.0
2009-08-06 15:55:00,23.23,23.27,23.15,23.22,207300.0,13.5384,13.5617,13.4918,13.5326,207300.0
2009-08-07 09:30:00,23.71,23.87,23.56,23.78,170400.0,13.8181,13.9114,13.7307,13.8589,170400.0
2009-08-07 09:35:00,23.78,23.78,23.41,23.49,143250.0,13.8589,13.8589,13.6433,13.6899,143250.0
2009-08-07 09:40:00,23.47,23.61,23.45,23.53,42150.0,13.6783,13.7599,13.6666,13.7132,42150.0
2009-08-07 09:45:00,23.52,23.57,23.5,23.51,49050.0,13.7074,13.7366,13.6958,13.7016,49050.0
2009-08-07 09:50:00,23.51,23.65,23.48,23.65,113700.0,13.7016,13.7832,13.6841,13.7832,113700.0
2009-08-07 09:55:00,23.65,23.69,23.6,23.6,67350.0,13.7832,13.8065,13.754,13.754,67350.0
2009-08-07 10:00:00,23.57,23.59,23.41,23.47,52050.0,13.7366,13.7482,13.6433,13.6783,52050.0
2009-08-07 10:05:00,23.46,23.57,23.46,23.56,93150.0,13.6724,13.7366,13.6724,13.7307,93150.0
2009-08-07 10:10:00,23.57,23.67,23.56,23.57,36000.0,13.7366,13.7948,13.7307,13.7366,36000.0
2009-08-07 10:15:00,23.57,23.61,23.57,23.61,42450.0,13.7366,13.7599,13.7366,13.7599,42450.0
2009-08-07 10:20:00,23.62,23.67,23.57,23.62,62850.0,13.7657,13.7948,13.7366,13.7657,62850.0
2009-08-07 10:25:00,23.63,23.71,23.61,23.71,23700.0,13.7715,13.8181,13.7599,13.8181,23700.0
2009-08-07 10:30:00,23.71,23.75,23.7,23.75,62400.0,13.8181,13.8415,13.8123,13.8415,62400.0
2009-08-07 10:35:00,23.75,23.91,23.73,23.9,79650.0,13.8415,13.9347,13.8298,13.9289,79650.0
2009-08-07 10:40:00,23.91,23.91,23.79,23.81,77100.0,13.9347,13.9347,13.8648,13.8764,77100.0
2009-08-07 10:45:00,23.82,23.89,23.82,23.85,55650.0,13.8823,13.9231,13.8823,13.8997,55650.0
2009-08-07 10:50:00,23.84,23.84,23.77,23.79,43200.0,13.8939,13.8939,13.8531,13.8648,43200.0
2009-08-07 10:55:00,23.78,23.81,23.77,23.79,54150.0,13.8589,13.8764,13.8531,13.8648,54150.0
2009-08-07 11:00:00,23.79,23.93,23.78,23.93,63300.0,13.8648,13.9464,13.8589,13.9464,63300.0
2009-08-07 11:05:00,23.93,23.97,23.91,23.93,50700.0,13.9464,13.9697,13.9347,13.9464,50700.0
2009-08-07 11:10:00,23.93,23.95,23.89,23.91,37650.0,13.9464,13.958,13.9231,13.9347,37650.0
2009-08-07 11:15:00,23.91,23.91,23.87,23.91,24900.0,13.9347,13.9347,13.9114,13.9347,24900.0
2009-08-07 11:20:00,23.91,23.97,23.91,23.95,23400.0,13.9347,13.9697,13.9347,13.958,23400.0
2009-08-07 11:25:00,23.95,23.98,23.93,23.93,56700.0,13.958,13.9755,13.9464,13.9464,56700.0
2009-08-07 11:30:00,23.92,23.95,23.87,23.93,53250.0,13.9405,13.958,13.9114,13.9464,53250.0
2009-08-07 11:35:00,23.93,23.98,23.93,23.95,39300.0,13.9464,13.9755,13.9464,13.958,39300.0
2009-08-07 11:40:00,23.96,23.96,23.87,23.87,20400.0,13.9638,13.9638,13.9114,13.9114,20400.0
2009-08-07 11:45:00,23.88,23.88,23.81,23.86,22950.0,13.9172,13.9172,13.8764,13.9056,22950.0
2009-08-07 11:50:00,23.87,23.93,23.87,23.93,30900.0,13.9114,13.9464,13.9114,13.9464,30900.0
2009-08-07 11:55:00,23.93,24.0,23.92,23.97,88500.0,13.9464,13.9872,13.9405,13.9697,88500.0
2009-08-07 12:00:00,23.95,23.98,23.94,23.95,8850.0,13.958,13.9755,13.9522,13.958,8850.0
2009-08-07 12:05:00,23.96,23.99,23.94,23.97,16950.0,13.9638,13.9813,13.9522,13.9697,16950.0
2009-08-07 12:10:00,23.97,24.03,23.96,24.03,64650.0,13.9697,14.0046,13.9638,14.0046,64650.0
2009-08-07 12:15:00,24.02,24.03,24.0,24.01,24300.0,13.9988,14.0046,13.9872,13.993,24300.0
2009-08-07 12:20:00,24.01,24.01,23.97,23.97,13950.0,13.993,13.993,13.9697,13.9697,13950.0
2009-08-07 12:25:00,23.97,24.0,23.95,23.99,24150.0,13.9697,13.9872,13.958,13.9813,24150.0
2009-08-07 12:30:00,23.98,24.0,23.95,23.99,20100.0,13.9755,13.9872,13.958,13.9813,20100.0
2009-08-07 12:35:00,23.99,24.02,23.98,23.98,28650.0,13.9813,13.9988,13.9755,13.9755,28650.0
2009-08-07 12:40:00,23.98,24.0,23.97,23.98,21000.0,13.9755,13.9872,13.9697,13.9755,21000.0
2009-08-07 12:45:00,23.99,24.01,23.95,23.98,25350.0,13.9813,13.993,13.958,13.9755,25350.0
2009-08-07 12:50:00,23.98,24.01,23.98,24.0,46200.0,13.9755,13.993,13.9755,13.9872,46200.0
2009-08-07 12:55:00,24.0,24.0,23.93,23.94,30750.0,13.9872,13.9872,13.9464,13.9522,30750.0
2009-08-07 13:00:00,23.95,24.03,23.95,23.99,42450.0,13.958,14.0046,13.958,13.9813,42450.0
2009-08-07 13:05:00,23.99,23.99,23.97,23.97,13950.0,13.9813,13.9813,13.9697,13.9697,13950.0
2009-08-07 13:10:00,23.97,23.99,23.95,23.97,23850.0,13.9697,13.9813,13.958,13.9697,23850.0
2009-08-07 13:15:00,23.97,23.99,23.95,23.97,18900.0,13.9697,13.9813,13.958,13.9697,18900.0
2009-08-07 13:20:00,23.97,23.98,23.96,23.98,14250.0,13.9697,13.9755,13.9638,13.9755,14250.0
2009-08-07 13:25:00,23.98,24.1,23.97,24.07,84600.0,13.9755,14.0454,13.9697,14.028,84600.0
2009-08-07 13:30:00,24.08,24.09,24.07,24.07,61950.0,14.0338,14.0396,14.028,14.028,61950.0
2009-08-07 13:35:00,24.07,24.08,24.04,24.07,35850.0,14.028,14.0338,14.0105,14.028,35850.0
2009-08-07 13:40:00,24.07,24.07,24.05,24.06,25500.0,14.028,14.028,14.0163,14.0221,25500.0
2009-08-07 13:45:00,24.07,24.07,24.02,24.02,18000.0,14.028,14.028,13.9988,13.9988,18000.0
2009-08-07 13:50:00,24.02,24.03,24.0,24.0,18600.0,13.9988,14.0046,13.9872,13.9872,18600.0
2009-08-07 13:55:00,24.01,24.01,23.95,23.96,28200.0,13.993,13.993,13.958,13.9638,28200.0
2009-08-07 14:00:00,23.98,24.01,23.98,23.98,19800.0,13.9755,13.993,13.9755,13.9755,19800.0
2009-08-07 14:05:00,23.99,23.99,23.98,23.99,14850.0,13.9813,13.9813,13.9755,13.9813,14850.0
2009-08-07 14:10:00,23.99,24.02,23.99,24.02,16500.0,13.9813,13.9988,13.9813,13.9988,16500.0
2009-08-07 14:15:00,24.01,24.03,24.0,24.01,24000.0,13.993,14.0046,13.9872,13.993,24000.0
2009-08-07 14:20:00,24.02,24.05,24.01,24.04,57600.0,13.9988,14.0163,13.993,14.0105,57600.0
2009-08-07 14:25:00,24.03,24.07,24.01,24.07,100500.0,14.0046,14.028,13.993,14.028,100500.0
2009-08-07 14:30:00,24.07,24.09,24.07,24.07,64050.0,14.028,14.0396,14.028,14.028,64050.0
2009-08-07 14:35:00,24.08,24.1,24.07,24.09,76050.0,14.0338,14.0454,14.028,14.0396,76050.0
2009-08-07 14:40:00,24.09,24.11,24.09,24.11,75450.0,14.0396,14.0513,14.0396,14.0513,75450.0
2009-08-07 14:45:00,24.11,24.12,24.1,24.11,35850.0,14.0513,14.0571,14.0454,14.0513,35850.0
2009-08-07 14:50:00,24.11,24.11,24.07,24.08,67500.0,14.0513,14.0513,14.028,14.0338,67500.0
2009-08-07 14:55:00,24.07,24.1,24.07,24.07,21450.0,14.028,14.0454,14.028,14.028,21450.0
2009-08-07 15:00:00,24.07,24.07,24.01,24.02,58200.0,14.028,14.028,13.993,13.9988,58200.0
2009-08-07 15:05:00,24.02,24.05,23.97,24.02,81600.0,13.9988,14.0163,13.9697,13.9988,81600.0
2009-08-07 15:10:00,24.02,24.07,24.01,24.05,40950.0,13.9988,14.028,13.993,14.0163,40950.0
2009-08-07 15:15:00,24.05,24.07,24.04,24.05,79200.0,14.0163,14.028,14.0105,14.0163,79200.0
2009-08-07 15:20:00,24.05,24.06,23.97,24.03,78600.0,14.0163,14.0221,13.9697,14.0046,78600.0
2009-08-07 15:25:00,24.02,24.1,24.0,24.08,82950.0,13.9988,14.0454,13.9872,14.0338,82950.0
2009-08-07 15:30:00,24.08,24.13,24.02,24.12,92550.0,14.0338,14.0629,13.9988,14.0571,92550.0
2009-08-07 15:35:00,24.13,24.13,24.07,24.07,108150.0,14.0629,14.0629,14.028,14.028,108150.0
2009-08-07 15:40:00,24.07,24.12,24.06,24.1,77700.0,14.028,14.0571,14.0221,14.0454,77700.0
2009-08-07 15:45:00,24.09,24.11,24.06,24.11,138900.0,14.0396,14.0513,14.0221,14.0513,138900.0
2009-08-07 15:50:00,24.11,24.15,24.07,24.15,194100.0,14.0513,14.0746,14.028,14.0746,194100.0
2009-08-07 15:55:00,24.15,24.15,24.04,24.06,240150.0,14.0746,14.0746,14.0105,14.0221,240150.0
2009-08-10 09:30:00,23.84,23.9,23.69,23.71,73950.0,13.8939,13.9289,13.8065,13.8181,73950.0
2009-08-10 09:35:00,23.71,23.78,23.69,23.7,47850.0,13.8181,13.8589,13.8065,13.8123,47850.0
2009-08-10 09:40:00,23.73,23.99,23.72,23.91,87150.0,13.8298,13.9813,13.824,13.9347,87150.0
2009-08-10 09:45:00,23.91,23.92,23.83,23.87,51000.0,13.9347,13.9405,13.8881,13.9114,51000.0
2009-08-10 09:50:00,23.87,23.97,23.86,23.92,69000.0,13.9114,13.9697,13.9056,13.9405,69000.0
2009-08-10 09:55:00,23.91,24.04,23.91,24.0,82350.0,13.9347,14.0105,13.9347,13.9872,82350.0
2009-08-10 10:00:00,23.99,24.0,23.92,23.92,87900.0,13.9813,13.9872,13.9405,13.9405,87900.0
2009-08-10 10:05:00,23.92,23.93,23.87,23.93,38100.0,13.9405,13.9464,13.9114,13.9464,38100.0
2009-08-10 10:10:00,23.93,24.07,23.93,24.04,67350.0,13.9464,14.028,13.9464,14.0105,67350.0
2009-08-10 10:15:00,24.03,24.06,24.02,24.05,99900.0,14.0046,14.0221,13.9988,14.0163,99900.0
2009-08-10 10:20:00,24.05,24.09,24.02,24.08,106500.0,14.0163,14.0396,13.9988,14.0338,106500.0
2009-08-10 10:25:00,24.07,24.16,24.07,24.15,71700.0,14.028,14.0804,14.028,14.0746,71700.0
2009-08-10 10:30:00,24.15,24.18,24.12,24.17,83250.0,14.0746,14.0921,14.0571,14.0862,83250.0
2009-08-10 10:35:00,24.17,24.23,24.17,24.23,90450.0,14.0862,14.1212,14.0862,14.1212,90450.0
2009-08-10 10:40:00,24.23,24.24,24.18,24.21,63000.0,14.1212,14.127,14.0921,14.1095,63000.0
2009-08-10 10:45:00,24.22,24.23,24.11,24.12,76500.0,14.1154,14.1212,14.0513,14.0571,76500.0
2009-08-10 10:50:00,24.11,24.15,24.07,24.07,46500.0,14.0513,14.0746,14.028,14.028,46500.0
2009-08-10 10:55:00,24.07,24.07,24.04,24.06,24000.0,14.028,14.028,14.0105,14.0221,24000.0
2009-08-10 11:00:00,24.06,24.12,24.05,24.11,30150.0,14.0221,14.0571,14.0163,14.0513,30150.0
2009-08-10 11:05:00,24.1,24.12,24.05,24.05,79650.0,14.0454,14.0571,14.0163,14.0163,79650.0
2009-08-10 11:10:00,24.05,24.07,24.03,24.04,72150.0,14.0163,14.028,14.0046,14.0105,72150.0
2009-08-10 11:15:00,24.04,24.05,24.01,24.01,40500.0,14.0105,14.0163,13.993,13.993,40500.0
2009-08-10 11:20:00,24.01,24.01,23.93,23.93,35700.0,13.993,13.993,13.9464,13.9464,35700.0
2009-08-10 11:25:00,23.94,23.97,23.9,23.91,26400.0,13.9522,13.9697,13.9289,13.9347,26400.0
2009-08-10 11:30:00,23.9,23.92,23.88,23.91,16200.0,13.9289,13.9405,13.9172,13.9347,16200.0
2009-08-10 11:35:00,23.91,23.93,23.91,23.93,10350.0,13.9347,13.9464,13.9347,13.9464,10350.0
2009-08-10 11:40:00,23.94,23.95,23.89,23.89,10200.0,13.9522,13.958,13.9231,13.9231,10200.0
2009-08-10 11:45:00,23.89,23.9,23.89,23.89,9150.0,13.9231,13.9289,13.9231,13.9231,9150.0
2009-08-10 11:50:00,23.89,23.9,23.85,23.85,32850.0,13.9231,13.9289,13.8997,13.8997,32850.0
2009-08-10 11:55:00,23.85,23.86,23.83,23.86,26850.0,13.8997,13.9056,13.8881,13.9056,26850.0
2009-08-10 12:00:00,23.87,23.9,23.85,23.89,36750.0,13.9114,13.9289,13.8997,13.9231,36750.0
2009-08-10 12:05:00,23.9,23.93,23.9,23.93,14550.0,13.9289,13.9464,13.9289,13.9464,14550.0
2009-08-10 12:10:00,23.93,23.95,23.91,23.91,8700.0,13.9464,13.958,13.9347,13.9347,8700.0
2009-08-10 12:15:00,23.91,23.93,23.91,23.93,7200.0,13.9347,13.9464,13.9347,13.9464,7200.0
2009-08-10 12:20:00,23.93,23.93,23.89,23.89,10350.0,13.9464,13.9464,13.9231,13.9231,10350.0
2009-08-10 12:25:00,23.89,23.9,23.87,23.87,37950.0,13.9231,13.9289,13.9114,13.9114,37950.0
2009-08-10 12:30:00,23.85,23.85,23.79,23.8,36000.0,13.8997,13.8997,13.8648,13.8706,36000.0
2009-08-10 12:35:00,23.8,23.81,23.75,23.79,20250.0,13.8706,13.8764,13.8415,13.8648,20250.0
2009-08-10 12:40:00,23.8,23.83,23.77,23.78,42900.0,13.8706,13.8881,13.8531,13.8589,42900.0
2009-08-10 12:45:00,23.78,23.81,23.76,23.81,15750.0,13.8589,13.8764,13.8473,13.8764,15750.0
2009-08-10 12:50:00,23.81,23.85,23.8,23.83,18900.0,13.8764,13.8997,13.8706,13.8881,18900.0
2009-08-10 12:55:00,23.83,23.83,23.81,23.83,15600.0,13.8881,13.8881,13.8764,13.8881,15600.0
2009-08-10 13:00:00,23.83,23.84,23.8,23.81,38700.0,13.8881,13.8939,13.8706,13.8764,38700.0
2009-08-10 13:05:00,23.8,23.81,23.72,23.73,64200.0,13.8706,13.8764,13.824,13.8298,64200.0
2009-08-10 13:10:00,23.73,23.75,23.73,23.74,21300.0,13.8298,13.8415,13.8298,13.8356,21300.0
2009-08-10 13:15:00,23.74,23.75,23.67,23.67,43950.0,13.8356,13.8415,13.7948,13.7948,43950.0
2009-08-10 13:20:00,23.67,23.7,23.66,23.69,106200.0,13.7948,13.8123,13.789,13.8065,106200.0
2009-08-10 13:25:00,23.69,23.73,23.69,23.73,55800.0,13.8065,13.8298,13.8065,13.8298,55800.0
2009-08-10 13:30:00,23.72,23.8,23.71,23.79,23550.0,13.824,13.8706,13.8181,13.8648,23550.0
2009-08-10 13:35:00,23.79,23.83,23.78,23.81,27450.0,13.8648,13.8881,13.8589,13.8764,27450.0
2009-08-10 13:40:00,23.81,23.84,23.81,23.83,15300.0,13.8764,13.8939,13.8764,13.8881,15300.0
2009-08-10 13:45:00,23.83,23.85,23.81,23.81,15900.0,13.8881,13.8997,13.8764,13.8764,15900.0
2009-08-10 13:50:00,23.81,23.83,23.81,23.83,25500.0,13.8764,13.8881,13.8764,13.8881,25500.0
2009-08-10 13:55:00,23.82,23.84,23.82,23.83,18600.0,13.8823,13.8939,13.8823,13.8881,18600.0
2009-08-10 14:00:00,23.83,23.83,23.78,23.78,14700.0,13.8881,13.8881,13.8589,13.8589,14700.0
2009-08-10 14:05:00,23.78,23.81,23.77,23.81,31500.0,13.8589,13.8764,13.8531,13.8764,31500.0
2009-08-10 14:10:00,23.81,23.81,23.72,23.73,41400.0,13.8764,13.8764,13.824,13.8298,41400.0
2009-08-10 14:15:00,23.71,23.72,23.67,23.67,40800.0,13.8181,13.824,13.7948,13.7948,40800.0
2009-08-10 14:20:00,23.67,23.75,23.65,23.75,24300.0,13.7948,13.8415,13.7832,13.8415,24300.0
2009-08-10 14:25:00,23.74,23.79,23.73,23.78,26850.0,13.8356,13.8648,13.8298,13.8589,26850.0
2009-08-10 14:30:00,23.78,23.8,23.77,23.8,32400.0,13.8589,13.8706,13.8531,13.8706,32400.0
2009-08-10 14:35:00,23.8,23.82,23.78,23.78,46350.0,13.8706,13.8823,13.8589,13.8589,46350.0
2009-08-10 14:40:00,23.78,23.81,23.78,23.79,26850.0,13.8589,13.8764,13.8589,13.8648,26850.0
2009-08-10 14:45:00,23.79,23.79,23.76,23.77,41850.0,13.8648,13.8648,13.8473,13.8531,41850.0
2009-08-10 14:50:00,23.76,23.77,23.72,23.74,31950.0,13.8473,13.8531,13.824,13.8356,31950.0
2009-08-10 14:55:00,23.75,23.83,23.75,23.82,39900.0,13.8415,13.8881,13.8415,13.8823,39900.0
2009-08-10 15:00:00,23.82,23.89,23.82,23.87,69150.0,13.8823,13.9231,13.8823,13.9114,69150.0
2009-08-10 15:05:00,23.87,23.91,23.84,23.87,103350.0,13.9114,13.9347,13.8939,13.9114,103350.0
2009-08-10 15:10:00,23.87,23.88,23.84,23.85,31500.0,13.9114,13.9172,13.8939,13.8997,31500.0
2009-08-10 15:15:00,23.86,23.89,23.85,23.86,51450.0,13.9056,13.9231,13.8997,13.9056,51450.0
2009-08-10 15:20:00,23.87,23.88,23.84,23.86,49050.0,13.9114,13.9172,13.8939,13.9056,49050.0
2009-08-10 15:25:00,23.87,23.87,23.84,23.85,32550.0,13.9114,13.9114,13.8939,13.8997,32550.0
2009-08-10 15:30:00,23.85,23.86,23.8,23.81,41850.0,13.8997,13.9056,13.8706,13.8764,41850.0
2009-08-10 15:35:00,23.81,23.87,23.8,23.85,47400.0,13.8764,13.9114,13.8706,13.8997,47400.0
2009-08-10 15:40:00,23.85,23.85,23.81,23.85,66300.0,13.8997,13.8997,13.8764,13.8997,66300.0
2009-08-10 15:45:00,23.85,23.91,23.83,23.91,92700.0,13.8997,13.9347,13.8881,13.9347,92700.0
2009-08-10 15:50:00,23.91,23.91,23.89,23.91,142050.0,13.9347,13.9347,13.9231,13.9347,142050.0
2009-08-10 15:55:00,23.91,23.94,23.87,23.89,307350.0,13.9347,13.9522,13.9114,13.9231,307350.0
2009-08-11 09:30:00,23.61,23.67,23.35,23.41,124800.0,13.7599,13.7948,13.6083,13.6433,124800.0
2009-08-11 09:35:00,23.41,23.53,23.41,23.45,57600.0,13.6433,13.7132,13.6433,13.6666,57600.0
2009-08-11 09:40:00,23.49,23.49,23.35,23.41,73800.0,13.6899,13.6899,13.6083,13.6433,73800.0
2009-08-11 09:45:00,23.4,23.42,23.23,23.28,51450.0,13.6375,13.6491,13.5384,13.5675,51450.0
2009-08-11 09:50:00,23.28,23.31,23.23,23.29,69000.0,13.5675,13.585,13.5384,13.5734,69000.0
2009-08-11 09:55:00,23.29,23.43,23.29,23.39,39300.0,13.5734,13.655,13.5734,13.6317,39300.0
2009-08-11 10:00:00,23.39,23.39,23.14,23.25,91650.0,13.6317,13.6317,13.486,13.5501,91650.0
2009-08-11 10:05:00,23.25,23.33,23.23,23.29,99150.0,13.5501,13.5967,13.5384,13.5734,99150.0
2009-08-11 10:10:00,23.29,23.41,23.27,23.41,70650.0,13.5734,13.6433,13.5617,13.6433,70650.0
2009-08-11 10:15:00,23.41,23.49,23.37,23.41,76800.0,13.6433,13.6899,13.62,13.6433,76800.0
2009-08-11 10:20:00,23.4,23.48,23.35,23.44,47400.0,13.6375,13.6841,13.6083,13.6608,47400.0
2009-08-11 10:25:00,23.43,23.43,23.23,23.25,31650.0,13.655,13.655,13.5384,13.5501,31650.0
2009-08-11 10:30:00,23.25,23.29,23.23,23.27,31650.0,13.5501,13.5734,13.5384,13.5617,31650.0
2009-08-11 10:35:00,23.27,23.27,23.13,23.21,45300.0,13.5617,13.5617,13.4801,13.5267,45300.0
2009-08-11 10:40:00,23.19,23.24,23.18,23.2,24900.0,13.5151,13.5442,13.5093,13.5209,24900.0
2009-08-11 10:45:00,23.19,23.22,23.16,23.19,24000.0,13.5151,13.5326,13.4976,13.5151,24000.0
2009-08-11 10:50:00,23.2,23.25,23.19,23.23,22500.0,13.5209,13.5501,13.5151,13.5384,22500.0
2009-08-11 10:55:00,23.23,23.28,23.21,23.28,16050.0,13.5384,13.5675,13.5267,13.5675,16050.0
2009-08-11 11:00:00,23.27,23.28,23.21,23.22,22950.0,13.5617,13.5675,13.5267,13.5326,22950.0
2009-08-11 11:05:00,23.21,23.27,23.19,23.27,21900.0,13.5267,13.5617,13.5151,13.5617,21900.0
2009-08-11 11:10:00,23.27,23.27,23.19,23.2,20400.0,13.5617,13.5617,13.5151,13.5209,20400.0
2009-08-11 11:15:00,23.19,23.24,23.16,23.23,48150.0,13.5151,13.5442,13.4976,13.5384,48150.0
2009-08-11 11:20:00,23.23,23.27,23.19,23.21,31050.0,13.5384,13.5617,13.5151,13.5267,31050.0
2009-08-11 11:25:00,23.21,23.22,23.17,23.21,18900.0,13.5267,13.5326,13.5034,13.5267,18900.0
2009-08-11 11:30:00,23.21,23.21,23.15,23.16,33300.0,13.5267,13.5267,13.4918,13.4976,33300.0
2009-08-11 11:35:00,23.16,23.17,23.15,23.16,33450.0,13.4976,13.5034,13.4918,13.4976,33450.0
2009-08-11 11:40:00,23.16,23.16,23.14,23.16,50100.0,13.4976,13.4976,13.486,13.4976,50100.0
2009-08-11 11:45:00,23.15,23.16,23.11,23.12,39750.0,13.4918,13.4976,13.4685,13.4743,39750.0
2009-08-11 11:50:00,23.11,23.19,23.11,23.19,29550.0,13.4685,13.5151,13.4685,13.5151,29550.0
2009-08-11 11:55:00,23.19,23.28,23.18,23.24,37950.0,13.5151,13.5675,13.5093,13.5442,37950.0
2009-08-11 12:00:00,23.23,23.25,23.21,23.25,29100.0,13.5384,13.5501,13.5267,13.5501,29100.0
2009-08-11 12:05:00,23.25,23.25,23.2,23.21,24000.0,13.5501,13.5501,13.5209,13.5267,24000.0
2009-08-11 12:10:00,23.21,23.23,23.21,23.22,16650.0,13.5267,13.5384,13.5267,13.5326,16650.0
2009-08-11 12:15:00,23.22,23.32,23.22,23.31,15150.0,13.5326,13.5909,13.5326,13.585,15150.0
2009-08-11 12:20:00,23.33,23.35,23.27,23.27,18300.0,13.5967,13.6083,13.5617,13.5617,18300.0
2009-08-11 12:25:00,23.28,23.28,23.23,23.23,21000.0,13.5675,13.5675,13.5384,13.5384,21000.0
2009-08-11 12:30:00,23.23,23.27,23.22,23.27,18900.0,13.5384,13.5617,13.5326,13.5617,18900.0
2009-08-11 12:35:00,23.27,23.27,23.25,23.27,9150.0,13.5617,13.5617,13.5501,13.5617,9150.0
2009-08-11 12:40:00,23.26,23.3,23.25,23.3,21750.0,13.5559,13.5792,13.5501,13.5792,21750.0
2009-08-11 12:45:00,23.3,23.3,23.25,23.25,15000.0,13.5792,13.5792,13.5501,13.5501,15000.0
2009-08-11 12:50:00,23.24,23.24,23.17,23.18,13350.0,13.5442,13.5442,13.5034,13.5093,13350.0
2009-08-11 12:55:00,23.19,23.21,23.18,23.18,11100.0,13.5151,13.5267,13.5093,13.5093,11100.0
2009-08-11 13:00:00,23.17,23.22,23.17,23.21,52800.0,13.5034,13.5326,13.5034,13.5267,52800.0
2009-08-11 13:05:00,23.21,23.24,23.21,23.23,15900.0,13.5267,13.5442,13.5267,13.5384,15900.0
2009-08-11 13:10:00,23.23,23.24,23.19,23.19,12000.0,13.5384,13.5442,13.5151,13.5151,12000.0
2009-08-11 13:15:00,23.19,23.25,23.19,23.23,16650.0,13.5151,13.5501,13.5151,13.5384,16650.0
2009-08-11 13:20:00,23.23,23.24,23.19,23.2,24750.0,13.5384,13.5442,13.5151,13.5209,24750.0
2009-08-11 13:25:00,23.19,23.21,23.17,23.17,13200.0,13.5151,13.5267,13.5034,13.5034,13200.0
2009-08-11 13:30:00,23.17,23.21,23.17,23.21,21900.0,13.5034,13.5267,13.5034,13.5267,21900.0
2009-08-11 13:35:00,23.21,23.23,23.21,23.21,16950.0,13.5267,13.5384,13.5267,13.5267,16950.0
2009-08-11 13:40:00,23.2,23.25,23.2,23.23,15150.0,13.5209,13.5501,13.5209,13.5384,15150.0
2009-08-11 13:45:00,23.24,23.27,23.23,23.27,23100.0,13.5442,13.5617,13.5384,13.5617,23100.0
2009-08-11 13:50:00,23.27,23.31,23.27,23.31,14700.0,13.5617,13.585,13.5617,13.585,14700.0
2009-08-11 13:55:00,23.31,23.31,23.28,23.28,27600.0,13.585,13.585,13.5675,13.5675,27600.0
2009-08-11 14:00:00,23.29,23.34,23.27,23.31,151950.0,13.5734,13.6025,13.5617,13.585,151950.0
2009-08-11 14:05:00,23.31,23.39,23.31,23.39,57300.0,13.585,13.6317,13.585,13.6317,57300.0
2009-08-11 14:10:00,23.39,23.43,23.36,23.39,77100.0,13.6317,13.655,13.6142,13.6317,77100.0
2009-08-11 14:15:00,23.39,23.41,23.36,23.39,28500.0,13.6317,13.6433,13.6142,13.6317,28500.0
2009-08-11 14:20:00,23.39,23.39,23.35,23.35,23700.0,13.6317,13.6317,13.6083,13.6083,23700.0
2009-08-11 14:25:00,23.36,23.4,23.35,23.37,28800.0,13.6142,13.6375,13.6083,13.62,28800.0
2009-08-11 14:30:00,23.37,23.37,23.35,23.35,23850.0,13.62,13.62,13.6083,13.6083,23850.0
2009-08-11 14:35:00,23.35,23.35,23.33,23.33,15750.0,13.6083,13.6083,13.5967,13.5967,15750.0
2009-08-11 14:40:00,23.33,23.36,23.32,23.36,13350.0,13.5967,13.6142,13.5909,13.6142,13350.0
2009-08-11 14:45:00,23.37,23.37,23.29,23.3,27900.0,13.62,13.62,13.5734,13.5792,27900.0
2009-08-11 14:50:00,23.31,23.39,23.31,23.37,43950.0,13.585,13.6317,13.585,13.62,43950.0
2009-08-11 14:55:00,23.37,23.41,23.36,23.41,46050.0,13.62,13.6433,13.6142,13.6433,46050.0
2009-08-11 15:00:00,23.4,23.43,23.36,23.41,42000.0,13.6375,13.655,13.6142,13.6433,42000.0
2009-08-11 15:05:00,23.41,23.45,23.39,23.4,41250.0,13.6433,13.6666,13.6317,13.6375,41250.0
2009-08-11 15:10:00,23.39,23.41,23.34,23.37,69150.0,13.6317,13.6433,13.6025,13.62,69150.0
2009-08-11 15:15:00,23.37,23.39,23.36,23.38,25050.0,13.62,13.6317,13.6142,13.6258,25050.0
2009-08-11 15:20:00,23.38,23.4,23.35,23.39,39000.0,13.6258,13.6375,13.6083,13.6317,39000.0
2009-08-11 15:25:00,23.4,23.41,23.38,23.4,34800.0,13.6375,13.6433,13.6258,13.6375,34800.0
2009-08-11 15:30:00,23.41,23.41,23.33,23.33,66150.0,13.6433,13.6433,13.5967,13.5967,66150.0
2009-08-11 15:35:00,23.34,23.4,23.32,23.37,87000.0,13.6025,13.6375,13.5909,13.62,87000.0
2009-08-11 15:40:00,23.37,23.45,23.36,23.43,97800.0,13.62,13.6666,13.6142,13.655,97800.0
2009-08-11 15:45:00,23.43,23.43,23.36,23.39,100500.0,13.655,13.655,13.6142,13.6317,100500.0
2009-08-11 15:50:00,23.39,23.41,23.34,23.37,164850.0,13.6317,13.6433,13.6025,13.62,164850.0
2009-08-11 15:55:00,23.37,23.37,23.29,23.3,232050.0,13.62,13.62,13.5734,13.5792,232050.0
2009-08-12 09:30:00,23.12,23.43,23.12,23.4,55800.0,13.4743,13.655,13.4743,13.6375,55800.0
2009-08-12 09:35:00,23.4,23.58,23.39,23.45,31500.0,13.6375,13.7424,13.6317,13.6666,31500.0
2009-08-12 09:40:00,23.45,23.6,23.43,23.57,54450.0,13.6666,13.754,13.655,13.7366,54450.0
2009-08-12 09:45:00,23.58,23.69,23.58,23.65,55800.0,13.7424,13.8065,13.7424,13.7832,55800.0
2009-08-12 09:50:00,23.69,23.93,23.68,23.84,127050.0,13.8065,13.9464,13.8007,13.8939,127050.0
2009-08-12 09:55:00,23.84,23.93,23.83,23.88,84600.0,13.8939,13.9464,13.8881,13.9172,84600.0
2009-08-12 10:00:00,23.88,23.97,23.88,23.91,101100.0,13.9172,13.9697,13.9172,13.9347,101100.0
2009-08-12 10:05:00,23.91,24.01,23.89,23.99,125100.0,13.9347,13.993,13.9231,13.9813,125100.0
2009-08-12 10:10:00,23.98,24.03,23.91,23.95,62850.0,13.9755,14.0046,13.9347,13.958,62850.0
2009-08-12 10:15:00,23.93,23.99,23.92,23.94,63150.0,13.9464,13.9813,13.9405,13.9522,63150.0
2009-08-12 10:20:00,23.96,24.09,23.93,24.07,93450.0,13.9638,14.0396,13.9464,14.028,93450.0
2009-08-12 10:25:00,24.08,24.08,23.95,23.96,36750.0,14.0338,14.0338,13.958,13.9638,36750.0
2009-08-12 10:30:00,23.97,23.98,23.9,23.91,64350.0,13.9697,13.9755,13.9289,13.9347,64350.0
2009-08-12 10:35:00,23.9,23.9,23.85,23.85,37050.0,13.9289,13.9289,13.8997,13.8997,37050.0
2009-08-12 10:40:00,23.84,23.88,23.83,23.87,24900.0,13.8939,13.9172,13.8881,13.9114,24900.0
2009-08-12 10:45:00,23.87,23.89,23.83,23.89,57450.0,13.9114,13.9231,13.8881,13.9231,57450.0
2009-08-12 10:50:00,23.89,23.91,23.85,23.9,78000.0,13.9231,13.9347,13.8997,13.9289,78000.0
2009-08-12 10:55:00,23.9,23.97,23.89,23.95,35250.0,13.9289,13.9697,13.9231,13.958,35250.0
2009-08-12 11:00:00,23.95,23.95,23.91,23.91,21000.0,13.958,13.958,13.9347,13.9347,21000.0
2009-08-12 11:05:00,23.91,23.96,23.89,23.94,30600.0,13.9347,13.9638,13.9231,13.9522,30600.0
2009-08-12 11:10:00,23.93,23.93,23.88,23.92,41550.0,13.9464,13.9464,13.9172,13.9405,41550.0
2009-08-12 11:15:00,23.92,23.93,23.89,23.92,25350.0,13.9405,13.9464,13.9231,13.9405,25350.0
2009-08-12 11:20:00,23.91,23.95,23.91,23.91,33150.0,13.9347,13.958,13.9347,13.9347,33150.0
2009-08-12 11:25:00,23.92,23.93,23.89,23.89,40800.0,13.9405,13.9464,13.9231,13.9231,40800.0
2009-08-12 11:30:00,23.89,23.9,23.87,23.9,25650.0,13.9231,13.9289,13.9114,13.9289,25650.0
2009-08-12 11:35:00,23.9,23.91,23.86,23.87,33750.0,13.9289,13.9347,13.9056,13.9114,33750.0
2009-08-12 11:40:00,23.87,23.9,23.87,23.89,17550.0,13.9114,13.9289,13.9114,13.9231,17550.0
2009-08-12 11:45:00,23.9,23.93,23.9,23.92,36150.0,13.9289,13.9464,13.9289,13.9405,36150.0
2009-08-12 11:50:00,23.92,23.95,23.91,23.91,43650.0,13.9405,13.958,13.9347,13.9347,43650.0
2009-08-12 11:55:00,23.92,23.92,23.9,23.91,53400.0,13.9405,13.9405,13.9289,13.9347,53400.0
2009-08-12 12:00:00,23.92,23.96,23.9,23.93,33150.0,13.9405,13.9638,13.9289,13.9464,33150.0
2009-08-12 12:05:00,23.93,23.95,23.93,23.93,12450.0,13.9464,13.958,13.9464,13.9464,12450.0
2009-08-12 12:10:00,23.93,23.93,23.91,23.93,19200.0,13.9464,13.9464,13.9347,13.9464,19200.0
2009-08-12 12:15:00,23.93,23.93,23.91,23.92,13800.0,13.9464,13.9464,13.9347,13.9405,13800.0
2009-08-12 12:20:00,23.92,23.92,23.9,23.92,35850.0,13.9405,13.9405,13.9289,13.9405,35850.0
2009-08-12 12:25:00,23.92,23.94,23.91,23.93,40350.0,13.9405,13.9522,13.9347,13.9464,40350.0
2009-08-12 12:30:00,23.93,23.94,23.92,23.92,28950.0,13.9464,13.9522,13.9405,13.9405,28950.0
2009-08-12 12:35:00,23.93,24.01,23.93,24.0,27150.0,13.9464,13.993,13.9464,13.9872,27150.0
2009-08-12 12:40:00,23.99,23.99,23.95,23.96,17400.0,13.9813,13.9813,13.958,13.9638,17400.0
2009-08-12 12:45:00,23.96,23.98,23.95,23.97,16350.0,13.9638,13.9755,13.958,13.9697,16350.0
2009-08-12 12:50:00,23.97,24.01,23.95,23.98,34050.0,13.9697,13.993,13.958,13.9755,34050.0
2009-08-12 12:55:00,23.97,24.0,23.95,24.0,23850.0,13.9697,13.9872,13.958,13.9872,23850.0
2009-08-12 13:00:00,24.0,24.0,23.96,23.96,27600.0,13.9872,13.9872,13.9638,13.9638,27600.0
2009-08-12 13:05:00,23.97,24.02,23.97,24.01,52200.0,13.9697,13.9988,13.9697,13.993,52200.0
2009-08-12 13:10:00,24.01,24.04,24.01,24.02,43800.0,13.993,14.0105,13.993,13.9988,43800.0
2009-08-12 13:15:00,24.03,24.05,24.02,24.03,23250.0,14.0046,14.0163,13.9988,14.0046,23250.0
2009-08-12 13:20:00,24.03,24.06,24.03,24.05,21150.0,14.0046,14.0221,14.0046,14.0163,21150.0
2009-08-12 13:25:00,24.07,24.09,24.06,24.07,32550.0,14.028,14.0396,14.0221,14.028,32550.0
2009-08-12 13:30:00,24.07,24.07,24.03,24.05,21300.0,14.028,14.028,14.0046,14.0163,21300.0
2009-08-12 13:35:00,24.05,24.06,24.05,24.06,15750.0,14.0163,14.0221,14.0163,14.0221,15750.0
2009-08-12 13:40:00,24.06,24.07,24.03,24.04,26700.0,14.0221,14.028,14.0046,14.0105,26700.0
2009-08-12 13:45:00,24.04,24.07,24.04,24.06,18300.0,14.0105,14.028,14.0105,14.0221,18300.0
2009-08-12 13:50:00,24.06,24.06,24.01,24.02,38550.0,14.0221,14.0221,13.993,13.9988,38550.0
2009-08-12 13:55:00,24.02,24.03,23.97,23.99,53250.0,13.9988,14.0046,13.9697,13.9813,53250.0
2009-08-12 14:00:00,23.99,23.99,23.97,23.99,11100.0,13.9813,13.9813,13.9697,13.9813,11100.0
2009-08-12 14:05:00,23.97,23.99,23.93,23.97,29400.0,13.9697,13.9813,13.9464,13.9697,29400.0
2009-08-12 14:10:00,23.96,24.01,23.96,24.01,17250.0,13.9638,13.993,13.9638,13.993,17250.0
2009-08-12 14:15:00,24.0,24.09,23.89,23.91,88350.0,13.9872,14.0396,13.9231,13.9347,88350.0
2009-08-12 14:20:00,23.92,24.01,23.92,23.99,35250.0,13.9405,13.993,13.9405,13.9813,35250.0
2009-08-12 14:25:00,23.98,24.03,23.91,23.92,62250.0,13.9755,14.0046,13.9347,13.9405,62250.0
2009-08-12 14:30:00,23.92,23.99,23.89,23.97,65250.0,13.9405,13.9813,13.9231,13.9697,65250.0
2009-08-12 14:35:00,23.97,23.99,23.93,23.94,42600.0,13.9697,13.9813,13.9464,13.9522,42600.0
2009-08-12 14:40:00,23.93,23.94,23.87,23.9,50100.0,13.9464,13.9522,13.9114,13.9289,50100.0
2009-08-12 14:45:00,23.9,23.99,23.89,23.99,25800.0,13.9289,13.9813,13.9231,13.9813,25800.0
2009-08-12 14:50:00,23.98,24.13,23.95,24.13,61950.0,13.9755,14.0629,13.958,14.0629,61950.0
2009-08-12 14:55:00,24.13,24.23,24.11,24.21,102000.0,14.0629,14.1212,14.0513,14.1095,102000.0
2009-08-12 15:00:00,24.23,24.31,24.19,24.19,95400.0,14.1212,14.1678,14.0979,14.0979,95400.0
2009-08-12 15:05:00,24.19,24.26,24.19,24.21,100500.0,14.0979,14.1387,14.0979,14.1095,100500.0
2009-08-12 15:10:00,24.21,24.23,24.19,24.21,54450.0,14.1095,14.1212,14.0979,14.1095,54450.0
2009-08-12 15:15:00,24.21,24.25,24.21,24.22,46950.0,14.1095,14.1329,14.1095,14.1154,46950.0
2009-08-12 15:20:00,24.22,24.23,24.13,24.19,71400.0,14.1154,14.1212,14.0629,14.0979,71400.0
2009-08-12 15:25:00,24.19,24.23,24.17,24.18,60600.0,14.0979,14.1212,14.0862,14.0921,60600.0
2009-08-12 15:30:00,24.19,24.22,24.16,24.21,64650.0,14.0979,14.1154,14.0804,14.1095,64650.0
2009-08-12 15:35:00,24.21,24.24,24.17,24.22,110550.0,14.1095,14.127,14.0862,14.1154,110550.0
2009-08-12 15:40:00,24.22,24.22,24.16,24.19,126750.0,14.1154,14.1154,14.0804,14.0979,126750.0
2009-08-12 15:45:00,24.18,24.19,24.09,24.15,217650.0,14.0921,14.0979,14.0396,14.0746,217650.0
2009-08-12 15:50:00,24.15,24.15,23.96,23.98,247950.0,14.0746,14.0746,13.9638,13.9755,247950.0
2009-08-12 15:55:00,23.97,24.04,23.97,24.03,382800.0,13.9697,14.0105,13.9697,14.0046,382800.0
2009-08-13 09:30:00,24.25,24.31,24.12,24.29,160650.0,14.1329,14.1678,14.0571,14.1562,160650.0
2009-08-13 09:35:00,24.28,24.32,24.21,24.27,128550.0,14.1503,14.1737,14.1095,14.1445,128550.0
2009-08-13 09:40:00,24.25,24.28,24.1,24.13,106500.0,14.1329,14.1503,14.0454,14.0629,106500.0
2009-08-13 09:45:00,24.13,24.15,24.04,24.07,59700.0,14.0629,14.0746,14.0105,14.028,59700.0
2009-08-13 09:50:00,24.05,24.05,23.74,23.74,90450.0,14.0163,14.0163,13.8356,13.8356,90450.0
2009-08-13 09:55:00,23.75,23.95,23.75,23.91,62100.0,13.8415,13.958,13.8415,13.9347,62100.0
2009-08-13 10:00:00,23.91,24.07,23.87,24.07,47100.0,13.9347,14.028,13.9114,14.028,47100.0
2009-08-13 10:05:00,24.08,24.13,24.08,24.11,51750.0,14.0338,14.0629,14.0338,14.0513,51750.0
2009-08-13 10:10:00,24.12,24.24,24.1,24.15,76200.0,14.0571,14.127,14.0454,14.0746,76200.0
2009-08-13 10:15:00,24.15,24.23,24.13,24.21,113100.0,14.0746,14.1212,14.0629,14.1095,113100.0
2009-08-13 10:20:00,24.21,24.27,24.21,24.27,50700.0,14.1095,14.1445,14.1095,14.1445,50700.0
2009-08-13 10:25:00,24.27,24.33,24.26,24.26,67500.0,14.1445,14.1795,14.1387,14.1387,67500.0
2009-08-13 10:30:00,24.26,24.31,24.25,24.31,34500.0,14.1387,14.1678,14.1329,14.1678,34500.0
2009-08-13 10:35:00,24.31,24.43,24.27,24.39,53700.0,14.1678,14.2378,14.1445,14.2144,53700.0
2009-08-13 10:40:00,24.39,24.42,24.36,24.41,31650.0,14.2144,14.2319,14.197,14.2261,31650.0
2009-08-13 10:45:00,24.41,24.48,24.39,24.45,117000.0,14.2261,14.2669,14.2144,14.2494,117000.0
2009-08-13 10:50:00,24.44,24.45,24.39,24.43,53100.0,14.2436,14.2494,14.2144,14.2378,53100.0
2009-08-13 10:55:00,24.43,24.54,24.43,24.45,52500.0,14.2378,14.3019,14.2378,14.2494,52500.0
2009-08-13 11:00:00,24.44,24.55,24.41,24.55,68100.0,14.2436,14.3077,14.2261,14.3077,68100.0
2009-08-13 11:05:00,24.55,24.59,24.49,24.53,97950.0,14.3077,14.331,14.2727,14.296,97950.0
2009-08-13 11:10:00,24.53,24.54,24.44,24.46,53700.0,14.296,14.3019,14.2436,14.2552,53700.0
2009-08-13 11:15:00,24.45,24.46,24.36,24.36,36900.0,14.2494,14.2552,14.197,14.197,36900.0
2009-08-13 11:20:00,24.36,24.36,24.33,24.33,48900.0,14.197,14.197,14.1795,14.1795,48900.0
2009-08-13 11:25:00,24.33,24.36,24.3,24.36,28050.0,14.1795,14.197,14.162,14.197,28050.0
2009-08-13 11:30:00,24.35,24.41,24.35,24.41,51900.0,14.1911,14.2261,14.1911,14.2261,51900.0
2009-08-13 11:35:00,24.4,24.43,24.39,24.43,38850.0,14.2203,14.2378,14.2144,14.2378,38850.0
2009-08-13 11:40:00,24.43,24.45,24.41,24.45,38400.0,14.2378,14.2494,14.2261,14.2494,38400.0
2009-08-13 11:45:00,24.45,24.48,24.44,24.47,50700.0,14.2494,14.2669,14.2436,14.2611,50700.0
2009-08-13 11:50:00,24.46,24.53,24.44,24.49,36150.0,14.2552,14.296,14.2436,14.2727,36150.0
2009-08-13 11:55:00,24.49,24.56,24.47,24.55,56700.0,14.2727,14.3135,14.2611,14.3077,56700.0
2009-08-13 12:00:00,24.55,24.59,24.48,24.49,36900.0,14.3077,14.331,14.2669,14.2727,36900.0
2009-08-13 12:05:00,24.5,24.53,24.47,24.51,34350.0,14.2786,14.296,14.2611,14.2844,34350.0
2009-08-13 12:10:00,24.51,24.51,24.48,24.49,25050.0,14.2844,14.2844,14.2669,14.2727,25050.0
2009-08-13 12:15:00,24.49,24.53,24.48,24.53,20250.0,14.2727,14.296,14.2669,14.296,20250.0
2009-08-13 12:20:00,24.53,24.53,24.46,24.47,21750.0,14.296,14.296,14.2552,14.2611,21750.0
2009-08-13 12:25:00,24.47,24.47,24.39,24.41,27750.0,14.2611,14.2611,14.2144,14.2261,27750.0
2009-08-13 12:30:00,24.42,24.43,24.37,24.43,23250.0,14.2319,14.2378,14.2028,14.2378,23250.0
2009-08-13 12:35:00,24.42,24.48,24.42,24.46,29850.0,14.2319,14.2669,14.2319,14.2552,29850.0
2009-08-13 12:40:00,24.47,24.47,24.37,24.37,29400.0,14.2611,14.2611,14.2028,14.2028,29400.0
2009-08-13 12:45:00,24.37,24.41,24.37,24.37,24600.0,14.2028,14.2261,14.2028,14.2028,24600.0
2009-08-13 12:50:00,24.37,24.37,24.33,24.33,36900.0,14.2028,14.2028,14.1795,14.1795,36900.0
2009-08-13 12:55:00,24.33,24.34,24.32,24.33,31950.0,14.1795,14.1853,14.1737,14.1795,31950.0
2009-08-13 13:00:00,24.33,24.53,24.33,24.49,109800.0,14.1795,14.296,14.1795,14.2727,109800.0
2009-08-13 13:05:00,24.49,24.49,24.45,24.46,53250.0,14.2727,14.2727,14.2494,14.2552,53250.0
2009-08-13 13:10:00,24.47,24.48,24.33,24.36,84450.0,14.2611,14.2669,14.1795,14.197,84450.0
2009-08-13 13:15:00,24.37,24.4,24.28,24.33,36450.0,14.2028,14.2203,14.1503,14.1795,36450.0
2009-08-13 13:20:00,24.35,24.42,24.34,24.39,29250.0,14.1911,14.2319,14.1853,14.2144,29250.0
2009-08-13 13:25:00,24.39,24.4,24.33,24.33,16350.0,14.2144,14.2203,14.1795,14.1795,16350.0
2009-08-13 13:30:00,24.34,24.4,24.33,24.4,22800.0,14.1853,14.2203,14.1795,14.2203,22800.0
2009-08-13 13:35:00,24.4,24.4,24.37,24.4,19200.0,14.2203,14.2203,14.2028,14.2203,19200.0
2009-08-13 13:40:00,24.4,24.42,24.39,24.41,14100.0,14.2203,14.2319,14.2144,14.2261,14100.0
2009-08-13 13:45:00,24.41,24.41,24.38,24.39,25800.0,14.2261,14.2261,14.2086,14.2144,25800.0
2009-08-13 13:50:00,24.39,24.39,24.28,24.29,41850.0,14.2144,14.2144,14.1503,14.1562,41850.0
2009-08-13 13:55:00,24.29,24.32,24.28,24.31,23250.0,14.1562,14.1737,14.1503,14.1678,23250.0
2009-08-13 14:00:00,24.31,24.32,24.23,24.25,69450.0,14.1678,14.1737,14.1212,14.1329,69450.0
2009-08-13 14:05:00,24.25,24.26,24.19,24.21,66450.0,14.1329,14.1387,14.0979,14.1095,66450.0
2009-08-13 14:10:00,24.21,24.22,24.12,24.15,38850.0,14.1095,14.1154,14.0571,14.0746,38850.0
2009-08-13 14:15:00,24.15,24.21,24.11,24.21,62250.0,14.0746,14.1095,14.0513,14.1095,62250.0
2009-08-13 14:20:00,24.2,24.21,24.17,24.19,24000.0,14.1037,14.1095,14.0862,14.0979,24000.0
2009-08-13 14:25:00,24.18,24.23,24.18,24.23,20250.0,14.0921,14.1212,14.0921,14.1212,20250.0
2009-08-13 14:30:00,24.22,24.29,24.22,24.25,33300.0,14.1154,14.1562,14.1154,14.1329,33300.0
2009-08-13 14:35:00,24.24,24.31,24.24,24.31,39000.0,14.127,14.1678,14.127,14.1678,39000.0
2009-08-13 14:40:00,24.31,24.35,24.29,24.33,29250.0,14.1678,14.1911,14.1562,14.1795,29250.0
2009-08-13 14:45:00,24.33,24.33,24.28,24.29,19800.0,14.1795,14.1795,14.1503,14.1562,19800.0
2009-08-13 14:50:00,24.29,24.31,24.26,24.27,22500.0,14.1562,14.1678,14.1387,14.1445,22500.0
2009-08-13 14:55:00,24.26,24.29,24.2,24.2,37200.0,14.1387,14.1562,14.1037,14.1037,37200.0
2009-08-13 15:00:00,24.21,24.28,24.21,24.28,27150.0,14.1095,14.1503,14.1095,14.1503,27150.0
2009-08-13 15:05:00,24.27,24.28,24.21,24.25,40200.0,14.1445,14.1503,14.1095,14.1329,40200.0
2009-08-13 15:10:00,24.26,24.4,24.25,24.37,97500.0,14.1387,14.2203,14.1329,14.2028,97500.0
2009-08-13 15:15:00,24.37,24.39,24.35,24.38,55350.0,14.2028,14.2144,14.1911,14.2086,55350.0
2009-08-13 15:20:00,24.37,24.39,24.35,24.35,56100.0,14.2028,14.2144,14.1911,14.1911,56100.0
2009-08-13 15:25:00,24.35,24.38,24.35,24.35,64950.0,14.1911,14.2086,14.1911,14.1911,64950.0
2009-08-13 15:30:00,24.35,24.39,24.34,24.35,62100.0,14.1911,14.2144,14.1853,14.1911,62100.0
2009-08-13 15:35:00,24.35,24.38,24.33,24.37,50250.0,14.1911,14.2086,14.1795,14.2028,50250.0
2009-08-13 15:40:00,24.37,24.43,24.37,24.41,138450.0,14.2028,14.2378,14.2028,14.2261,138450.0
2009-08-13 15:45:00,24.41,24.45,24.39,24.4,114450.0,14.2261,14.2494,14.2144,14.2203,114450.0
2009-08-13 15:50:00,24.4,24.46,24.38,24.45,217950.0,14.2203,14.2552,14.2086,14.2494,217950.0
2009-08-13 15:55:00,24.45,24.47,24.41,24.45,176700.0,14.2494,14.2611,14.2261,14.2494,176700.0
2009-08-14 09:30:00,24.29,24.47,24.17,24.23,61800.0,14.1924,14.2975,14.1223,14.1573,61800.0
2009-08-14 09:35:00,24.21,24.21,23.97,23.99,39750.0,14.1456,14.1456,14.0054,14.0171,39750.0
2009-08-14 09:40:00,24.0,24.09,23.89,24.0,59550.0,14.0229,14.0755,13.9587,14.0229,59550.0
2009-08-14 09:45:00,23.99,24.0,23.84,23.9,66000.0,14.0171,14.0229,13.9294,13.9645,66000.0
2009-08-14 09:50:00,23.89,23.94,23.83,23.87,79050.0,13.9587,13.9879,13.9236,13.947,79050.0
2009-08-14 09:55:00,23.83,23.83,23.61,23.66,137550.0,13.9236,13.9236,13.7951,13.8243,137550.0
2009-08-14 10:00:00,23.65,23.65,23.42,23.51,135450.0,13.8184,13.8184,13.684,13.7366,135450.0
2009-08-14 10:05:00,23.51,23.59,23.44,23.58,56850.0,13.7366,13.7834,13.6957,13.7775,56850.0
2009-08-14 10:10:00,23.56,23.58,23.45,23.52,49950.0,13.7658,13.7775,13.7016,13.7425,49950.0
2009-08-14 10:15:00,23.52,23.53,23.37,23.4,107550.0,13.7425,13.7483,13.6548,13.6724,107550.0
2009-08-14 10:20:00,23.39,23.4,23.35,23.37,80400.0,13.6665,13.6724,13.6431,13.6548,80400.0
2009-08-14 10:25:00,23.37,23.49,23.37,23.44,72150.0,13.6548,13.7249,13.6548,13.6957,72150.0
2009-08-14 10:30:00,23.45,23.49,23.36,23.4,91350.0,13.7016,13.7249,13.649,13.6724,91350.0
2009-08-14 10:35:00,23.41,23.42,23.33,23.37,41850.0,13.6782,13.684,13.6315,13.6548,41850.0
2009-08-14 10:40:00,23.37,23.45,23.33,23.44,72150.0,13.6548,13.7016,13.6315,13.6957,72150.0
2009-08-14 10:45:00,23.43,23.44,23.36,23.4,39900.0,13.6899,13.6957,13.649,13.6724,39900.0
2009-08-14 10:50:00,23.39,23.4,23.24,23.25,47100.0,13.6665,13.6724,13.5789,13.5847,47100.0
2009-08-14 10:55:00,23.26,23.36,23.25,23.3,57300.0,13.5906,13.649,13.5847,13.6139,57300.0
2009-08-14 11:00:00,23.31,23.36,23.27,23.33,109050.0,13.6198,13.649,13.5964,13.6315,109050.0
2009-08-14 11:05:00,23.33,23.35,23.24,23.27,81750.0,13.6315,13.6431,13.5789,13.5964,81750.0
2009-08-14 11:10:00,23.28,23.3,23.25,23.27,71100.0,13.6022,13.6139,13.5847,13.5964,71100.0
2009-08-14 11:15:00,23.26,23.3,23.21,23.27,77400.0,13.5906,13.6139,13.5613,13.5964,77400.0
2009-08-14 11:20:00,23.27,23.29,23.24,23.27,50400.0,13.5964,13.6081,13.5789,13.5964,50400.0
2009-08-14 11:25:00,23.27,23.27,23.21,23.21,45750.0,13.5964,13.5964,13.5613,13.5613,45750.0
2009-08-14 11:30:00,23.22,23.23,23.13,23.21,94500.0,13.5672,13.573,13.5146,13.5613,94500.0
2009-08-14 11:35:00,23.21,23.24,23.19,23.21,72450.0,13.5613,13.5789,13.5497,13.5613,72450.0
2009-08-14 11:40:00,23.21,23.23,23.19,23.21,20850.0,13.5613,13.573,13.5497,13.5613,20850.0
2009-08-14 11:45:00,23.21,23.22,23.15,23.17,33600.0,13.5613,13.5672,13.5263,13.538,33600.0
2009-08-14 11:50:00,23.17,23.21,23.13,23.17,46350.0,13.538,13.5613,13.5146,13.538,46350.0
2009-08-14 11:55:00,23.18,23.21,23.15,23.15,48750.0,13.5438,13.5613,13.5263,13.5263,48750.0
2009-08-14 12:00:00,23.15,23.17,23.13,23.13,35550.0,13.5263,13.538,13.5146,13.5146,35550.0
2009-08-14 12:05:00,23.13,23.17,23.12,23.15,74100.0,13.5146,13.538,13.5088,13.5263,74100.0
2009-08-14 12:10:00,23.14,23.19,23.13,23.18,21750.0,13.5204,13.5497,13.5146,13.5438,21750.0
2009-08-14 12:15:00,23.18,23.29,23.17,23.27,131100.0,13.5438,13.6081,13.538,13.5964,131100.0
2009-08-14 12:20:00,23.27,23.3,23.21,23.21,62400.0,13.5964,13.6139,13.5613,13.5613,62400.0
2009-08-14 12:25:00,23.22,23.29,23.21,23.28,140550.0,13.5672,13.6081,13.5613,13.6022,140550.0
2009-08-14 12:30:00,23.27,23.27,23.23,23.24,27150.0,13.5964,13.5964,13.573,13.5789,27150.0
2009-08-14 12:35:00,23.23,23.27,23.23,23.27,13050.0,13.573,13.5964,13.573,13.5964,13050.0
2009-08-14 12:40:00,23.27,23.29,23.19,23.2,25950.0,13.5964,13.6081,13.5497,13.5555,25950.0
2009-08-14 12:45:00,23.21,23.31,23.21,23.29,103050.0,13.5613,13.6198,13.5613,13.6081,103050.0
2009-08-14 12:50:00,23.29,23.32,23.29,23.29,33600.0,13.6081,13.6256,13.6081,13.6081,33600.0
2009-08-14 12:55:00,23.29,23.33,23.29,23.31,21150.0,13.6081,13.6315,13.6081,13.6198,21150.0
2009-08-14 13:00:00,23.32,23.35,23.31,23.35,26250.0,13.6256,13.6431,13.6198,13.6431,26250.0
2009-08-14 13:05:00,23.35,23.35,23.29,23.3,38700.0,13.6431,13.6431,13.6081,13.6139,38700.0
2009-08-14 13:10:00,23.29,23.31,23.28,23.28,38850.0,13.6081,13.6198,13.6022,13.6022,38850.0
2009-08-14 13:15:00,23.29,23.32,23.25,23.31,78900.0,13.6081,13.6256,13.5847,13.6198,78900.0
2009-08-14 13:20:00,23.31,23.32,23.27,23.28,57600.0,13.6198,13.6256,13.5964,13.6022,57600.0
2009-08-14 13:25:00,23.28,23.32,23.26,23.31,46350.0,13.6022,13.6256,13.5906,13.6198,46350.0
2009-08-14 13:30:00,23.31,23.31,23.23,23.24,58650.0,13.6198,13.6198,13.573,13.5789,58650.0
2009-08-14 13:35:00,23.23,23.27,23.22,23.23,50400.0,13.573,13.5964,13.5672,13.573,50400.0
2009-08-14 13:40:00,23.23,23.31,23.23,23.31,24600.0,13.573,13.6198,13.573,13.6198,24600.0
2009-08-14 13:45:00,23.31,23.33,23.29,23.32,9900.0,13.6198,13.6315,13.6081,13.6256,9900.0
2009-08-14 13:50:00,23.32,23.32,23.29,23.29,11550.0,13.6256,13.6256,13.6081,13.6081,11550.0
2009-08-14 13:55:00,23.29,23.31,23.28,23.31,15150.0,13.6081,13.6198,13.6022,13.6198,15150.0
2009-08-14 14:00:00,23.32,23.33,23.25,23.25,28950.0,13.6256,13.6315,13.5847,13.5847,28950.0
2009-08-14 14:05:00,23.25,23.27,23.21,23.22,31950.0,13.5847,13.5964,13.5613,13.5672,31950.0
2009-08-14 14:10:00,23.21,23.27,23.19,23.26,28050.0,13.5613,13.5964,13.5497,13.5906,28050.0
2009-08-14 14:15:00,23.26,23.26,23.19,23.2,62250.0,13.5906,13.5906,13.5497,13.5555,62250.0
2009-08-14 14:20:00,23.2,23.23,23.17,23.21,35400.0,13.5555,13.573,13.538,13.5613,35400.0
2009-08-14 14:25:00,23.2,23.23,23.19,23.19,18450.0,13.5555,13.573,13.5497,13.5497,18450.0
2009-08-14 14:30:00,23.19,23.19,23.17,23.19,32250.0,13.5497,13.5497,13.538,13.5497,32250.0
2009-08-14 14:35:00,23.18,23.21,23.16,23.18,47400.0,13.5438,13.5613,13.5321,13.5438,47400.0
2009-08-14 14:40:00,23.17,23.22,23.17,23.22,50700.0,13.538,13.5672,13.538,13.5672,50700.0
2009-08-14 14:45:00,23.21,23.23,23.2,23.22,11850.0,13.5613,13.573,13.5555,13.5672,11850.0
2009-08-14 14:50:00,23.22,23.22,23.18,23.19,18600.0,13.5672,13.5672,13.5438,13.5497,18600.0
2009-08-14 14:55:00,23.19,23.19,23.17,23.19,17400.0,13.5497,13.5497,13.538,13.5497,17400.0
2009-08-14 15:00:00,23.18,23.23,23.18,23.23,56550.0,13.5438,13.573,13.5438,13.573,56550.0
2009-08-14 15:05:00,23.23,23.27,23.23,23.27,65400.0,13.573,13.5964,13.573,13.5964,65400.0
2009-08-14 15:10:00,23.27,23.28,23.19,23.21,56700.0,13.5964,13.6022,13.5497,13.5613,56700.0
2009-08-14 15:15:00,23.2,23.24,23.19,23.24,26850.0,13.5555,13.5789,13.5497,13.5789,26850.0
2009-08-14 15:20:00,23.25,23.27,23.25,23.27,67350.0,13.5847,13.5964,13.5847,13.5964,67350.0
2009-08-14 15:25:00,23.27,23.29,23.25,23.29,105600.0,13.5964,13.6081,13.5847,13.6081,105600.0
2009-08-14 15:30:00,23.29,23.34,23.29,23.33,124950.0,13.6081,13.6373,13.6081,13.6315,124950.0
2009-08-14 15:35:00,23.33,23.41,23.32,23.37,130350.0,13.6315,13.6782,13.6256,13.6548,130350.0
2009-08-14 15:40:00,23.37,23.39,23.34,23.38,100350.0,13.6548,13.6665,13.6373,13.6607,100350.0
2009-08-14 15:45:00,23.39,23.43,23.33,23.35,181350.0,13.6665,13.6899,13.6315,13.6431,181350.0
2009-08-14 15:50:00,23.35,23.41,23.33,23.41,164850.0,13.6431,13.6782,13.6315,13.6782,164850.0
2009-08-14 15:55:00,23.41,23.48,23.39,23.47,326400.0,13.6782,13.7191,13.6665,13.7133,326400.0
2009-08-17 09:30:00,23.02,23.02,22.67,22.71,160050.0,13.4503,13.4503,13.2458,13.2692,160050.0
2009-08-17 09:35:00,22.72,22.75,22.51,22.65,80250.0,13.275,13.2926,13.1523,13.2341,80250.0
2009-08-17 09:40:00,22.61,22.71,22.54,22.54,75750.0,13.2108,13.2692,13.1699,13.1699,75750.0
2009-08-17 09:45:00,22.53,22.59,22.46,22.53,42750.0,13.164,13.1991,13.1231,13.164,42750.0
2009-08-17 09:50:00,22.53,22.61,22.5,22.57,68700.0,13.164,13.2108,13.1465,13.1874,68700.0
2009-08-17 09:55:00,22.61,22.78,22.56,22.69,55800.0,13.2108,13.3101,13.1816,13.2575,55800.0
2009-08-17 10:00:00,22.67,22.73,22.56,22.69,45150.0,13.2458,13.2809,13.1816,13.2575,45150.0
2009-08-17 10:05:00,22.69,22.82,22.6,22.73,63300.0,13.2575,13.3335,13.2049,13.2809,63300.0
2009-08-17 10:10:00,22.73,22.75,22.61,22.67,22650.0,13.2809,13.2926,13.2108,13.2458,22650.0
2009-08-17 10:15:00,22.66,22.71,22.61,22.69,23100.0,13.24,13.2692,13.2108,13.2575,23100.0
2009-08-17 10:20:00,22.69,22.75,22.65,22.72,21750.0,13.2575,13.2926,13.2341,13.275,21750.0
2009-08-17 10:25:00,22.72,22.72,22.65,22.67,23700.0,13.275,13.275,13.2341,13.2458,23700.0
2009-08-17 10:30:00,22.67,22.67,22.61,22.61,18900.0,13.2458,13.2458,13.2108,13.2108,18900.0
2009-08-17 10:35:00,22.6,22.63,22.58,22.62,50850.0,13.2049,13.2225,13.1932,13.2166,50850.0
2009-08-17 10:40:00,22.62,22.73,22.61,22.65,38850.0,13.2166,13.2809,13.2108,13.2341,38850.0
2009-08-17 10:45:00,22.66,22.7,22.66,22.69,19200.0,13.24,13.2634,13.24,13.2575,19200.0
2009-08-17 10:50:00,22.67,22.69,22.64,22.66,12000.0,13.2458,13.2575,13.2283,13.24,12000.0
2009-08-17 10:55:00,22.65,22.65,22.56,22.57,29400.0,13.2341,13.2341,13.1816,13.1874,29400.0
2009-08-17 11:00:00,22.58,22.58,22.5,22.55,49050.0,13.1932,13.1932,13.1465,13.1757,49050.0
2009-08-17 11:05:00,22.55,22.55,22.47,22.49,44700.0,13.1757,13.1757,13.129,13.1407,44700.0
2009-08-17 11:10:00,22.51,22.53,22.48,22.49,19050.0,13.1523,13.164,13.1348,13.1407,19050.0
2009-08-17 11:15:00,22.48,22.5,22.42,22.45,53100.0,13.1348,13.1465,13.0998,13.1173,53100.0
2009-08-17 11:20:00,22.45,22.51,22.45,22.5,33450.0,13.1173,13.1523,13.1173,13.1465,33450.0
2009-08-17 11:25:00,22.51,22.55,22.5,22.53,41550.0,13.1523,13.1757,13.1465,13.164,41550.0
2009-08-17 11:30:00,22.53,22.54,22.46,22.47,42150.0,13.164,13.1699,13.1231,13.129,42150.0
2009-08-17 11:35:00,22.47,22.48,22.46,22.47,15600.0,13.129,13.1348,13.1231,13.129,15600.0
2009-08-17 11:40:00,22.47,22.57,22.47,22.57,24900.0,13.129,13.1874,13.129,13.1874,24900.0
2009-08-17 11:45:00,22.56,22.57,22.49,22.49,15150.0,13.1816,13.1874,13.1407,13.1407,15150.0
2009-08-17 11:50:00,22.51,22.55,22.5,22.54,24300.0,13.1523,13.1757,13.1465,13.1699,24300.0
2009-08-17 11:55:00,22.53,22.63,22.53,22.61,29100.0,13.164,13.2225,13.164,13.2108,29100.0
2009-08-17 12:00:00,22.61,22.62,22.55,22.55,19950.0,13.2108,13.2166,13.1757,13.1757,19950.0
2009-08-17 12:05:00,22.55,22.55,22.5,22.54,20550.0,13.1757,13.1757,13.1465,13.1699,20550.0
2009-08-17 12:10:00,22.53,22.58,22.52,22.55,24150.0,13.164,13.1932,13.1582,13.1757,24150.0
2009-08-17 12:15:00,22.55,22.57,22.53,22.55,20700.0,13.1757,13.1874,13.164,13.1757,20700.0
2009-08-17 12:20:00,22.55,22.61,22.55,22.6,15150.0,13.1757,13.2108,13.1757,13.2049,15150.0
2009-08-17 12:25:00,22.59,22.65,22.57,22.64,23550.0,13.1991,13.2341,13.1874,13.2283,23550.0
2009-08-17 12:30:00,22.63,22.63,22.6,22.61,9750.0,13.2225,13.2225,13.2049,13.2108,9750.0
2009-08-17 12:35:00,22.61,22.61,22.56,22.56,26700.0,13.2108,13.2108,13.1816,13.1816,26700.0
2009-08-17 12:40:00,22.57,22.57,22.52,22.54,24150.0,13.1874,13.1874,13.1582,13.1699,24150.0
2009-08-17 12:45:00,22.55,22.57,22.54,22.56,27000.0,13.1757,13.1874,13.1699,13.1816,27000.0
2009-08-17 12:50:00,22.55,22.58,22.55,22.57,52200.0,13.1757,13.1932,13.1757,13.1874,52200.0
2009-08-17 12:55:00,22.57,22.59,22.54,22.58,28050.0,13.1874,13.1991,13.1699,13.1932,28050.0
2009-08-17 13:00:00,22.57,22.57,22.45,22.46,57300.0,13.1874,13.1874,13.1173,13.1231,57300.0
2009-08-17 13:05:00,22.48,22.48,22.41,22.45,57150.0,13.1348,13.1348,13.0939,13.1173,57150.0
2009-08-17 13:10:00,22.43,22.45,22.43,22.45,15600.0,13.1056,13.1173,13.1056,13.1173,15600.0
2009-08-17 13:15:00,22.45,22.49,22.44,22.49,32850.0,13.1173,13.1407,13.1114,13.1407,32850.0
2009-08-17 13:20:00,22.49,22.49,22.45,22.47,46650.0,13.1407,13.1407,13.1173,13.129,46650.0
2009-08-17 13:25:00,22.48,22.53,22.48,22.5,20250.0,13.1348,13.164,13.1348,13.1465,20250.0
2009-08-17 13:30:00,22.51,22.51,22.45,22.49,36300.0,13.1523,13.1523,13.1173,13.1407,36300.0
2009-08-17 13:35:00,22.49,22.51,22.48,22.49,22800.0,13.1407,13.1523,13.1348,13.1407,22800.0
2009-08-17 13:40:00,22.49,22.54,22.44,22.54,29100.0,13.1407,13.1699,13.1114,13.1699,29100.0
2009-08-17 13:45:00,22.54,22.56,22.52,22.55,18150.0,13.1699,13.1816,13.1582,13.1757,18150.0
2009-08-17 13:50:00,22.55,22.57,22.52,22.54,23550.0,13.1757,13.1874,13.1582,13.1699,23550.0
2009-08-17 13:55:00,22.54,22.57,22.52,22.55,41700.0,13.1699,13.1874,13.1582,13.1757,41700.0
2009-08-17 14:00:00,22.55,22.55,22.52,22.53,23100.0,13.1757,13.1757,13.1582,13.164,23100.0
2009-08-17 14:05:00,22.53,22.53,22.5,22.52,16050.0,13.164,13.164,13.1465,13.1582,16050.0
2009-08-17 14:10:00,22.51,22.53,22.51,22.52,9600.0,13.1523,13.164,13.1523,13.1582,9600.0
2009-08-17 14:15:00,22.53,22.55,22.51,22.55,28650.0,13.164,13.1757,13.1523,13.1757,28650.0
2009-08-17 14:20:00,22.55,22.56,22.5,22.51,30450.0,13.1757,13.1816,13.1465,13.1523,30450.0
2009-08-17 14:25:00,22.5,22.52,22.47,22.52,27300.0,13.1465,13.1582,13.129,13.1582,27300.0
2009-08-17 14:30:00,22.52,22.54,22.49,22.53,37950.0,13.1582,13.1699,13.1407,13.164,37950.0
2009-08-17 14:35:00,22.53,22.53,22.51,22.51,15000.0,13.164,13.164,13.1523,13.1523,15000.0
2009-08-17 14:40:00,22.51,22.51,22.5,22.51,31500.0,13.1523,13.1523,13.1465,13.1523,31500.0
2009-08-17 14:45:00,22.5,22.51,22.44,22.44,46200.0,13.1465,13.1523,13.1114,13.1114,46200.0
2009-08-17 14:50:00,22.45,22.47,22.42,22.44,41700.0,13.1173,13.129,13.0998,13.1114,41700.0
2009-08-17 14:55:00,22.44,22.46,22.41,22.43,54900.0,13.1114,13.1231,13.0939,13.1056,54900.0
2009-08-17 15:00:00,22.45,22.5,22.45,22.5,60450.0,13.1173,13.1465,13.1173,13.1465,60450.0
2009-08-17 15:05:00,22.5,22.51,22.48,22.49,46050.0,13.1465,13.1523,13.1348,13.1407,46050.0
2009-08-17 15:10:00,22.49,22.5,22.42,22.45,75900.0,13.1407,13.1465,13.0998,13.1173,75900.0
2009-08-17 15:15:00,22.44,22.45,22.43,22.45,35250.0,13.1114,13.1173,13.1056,13.1173,35250.0
2009-08-17 15:20:00,22.45,22.46,22.41,22.41,49200.0,13.1173,13.1231,13.0939,13.0939,49200.0
2009-08-17 15:25:00,22.41,22.41,22.35,22.37,147600.0,13.0939,13.0939,13.0589,13.0705,147600.0
2009-08-17 15:30:00,22.37,22.45,22.35,22.45,78000.0,13.0705,13.1173,13.0589,13.1173,78000.0
2009-08-17 15:35:00,22.45,22.47,22.41,22.46,124350.0,13.1173,13.129,13.0939,13.1231,124350.0
2009-08-17 15:40:00,22.45,22.48,22.42,22.48,240150.0,13.1173,13.1348,13.0998,13.1348,240150.0
2009-08-17 15:45:00,22.49,22.5,22.43,22.43,221250.0,13.1407,13.1465,13.1056,13.1056,221250.0
2009-08-17 15:50:00,22.43,22.51,22.43,22.47,288900.0,13.1056,13.1523,13.1056,13.129,288900.0
2009-08-17 15:55:00,22.47,22.47,22.39,22.41,431400.0,13.129,13.129,13.0822,13.0939,431400.0
2009-08-18 09:30:00,22.58,23.04,22.55,23.04,387450.0,13.1932,13.462,13.1757,13.462,387450.0
2009-08-18 09:35:00,23.03,23.14,22.99,23.03,114450.0,13.4562,13.5204,13.4328,13.4562,114450.0
2009-08-18 09:40:00,23.01,23.05,22.81,22.98,95850.0,13.4445,13.4679,13.3276,13.427,95850.0
2009-08-18 09:45:00,22.98,23.0,22.84,22.85,93900.0,13.427,13.4386,13.3452,13.351,93900.0
2009-08-18 09:50:00,22.84,22.95,22.8,22.95,56700.0,13.3452,13.4094,13.3218,13.4094,56700.0
2009-08-18 09:55:00,22.96,23.0,22.9,22.93,48900.0,13.4153,13.4386,13.3802,13.3977,48900.0
2009-08-18 10:00:00,22.92,23.14,22.92,23.09,98100.0,13.3919,13.5204,13.3919,13.4912,98100.0
2009-08-18 10:05:00,23.08,23.21,23.07,23.15,100650.0,13.4854,13.5613,13.4795,13.5263,100650.0
2009-08-18 10:10:00,23.15,23.15,23.04,23.07,65550.0,13.5263,13.5263,13.462,13.4795,65550.0
2009-08-18 10:15:00,23.06,23.12,23.06,23.1,42600.0,13.4737,13.5088,13.4737,13.4971,42600.0
2009-08-18 10:20:00,23.1,23.14,23.06,23.06,42300.0,13.4971,13.5204,13.4737,13.4737,42300.0
2009-08-18 10:25:00,23.07,23.08,23.01,23.03,78300.0,13.4795,13.4854,13.4445,13.4562,78300.0
2009-08-18 10:30:00,23.02,23.03,22.97,22.99,48000.0,13.4503,13.4562,13.4211,13.4328,48000.0
2009-08-18 10:35:00,22.99,23.0,22.95,22.98,58800.0,13.4328,13.4386,13.4094,13.427,58800.0
2009-08-18 10:40:00,22.99,23.03,22.99,23.0,36750.0,13.4328,13.4562,13.4328,13.4386,36750.0
2009-08-18 10:45:00,23.0,23.07,22.97,23.06,55050.0,13.4386,13.4795,13.4211,13.4737,55050.0
2009-08-18 10:50:00,23.07,23.13,23.05,23.11,78750.0,13.4795,13.5146,13.4679,13.5029,78750.0
2009-08-18 10:55:00,23.11,23.12,23.08,23.09,53850.0,13.5029,13.5088,13.4854,13.4912,53850.0
2009-08-18 11:00:00,23.1,23.16,23.09,23.13,60300.0,13.4971,13.5321,13.4912,13.5146,60300.0
2009-08-18 11:05:00,23.13,23.19,23.13,23.19,63000.0,13.5146,13.5497,13.5146,13.5497,63000.0
2009-08-18 11:10:00,23.19,23.23,23.19,23.21,81150.0,13.5497,13.573,13.5497,13.5613,81150.0
2009-08-18 11:15:00,23.21,23.31,23.21,23.31,85200.0,13.5613,13.6198,13.5613,13.6198,85200.0
2009-08-18 11:20:00,23.31,23.37,23.29,23.35,71700.0,13.6198,13.6548,13.6081,13.6431,71700.0
2009-08-18 11:25:00,23.35,23.41,23.34,23.37,56250.0,13.6431,13.6782,13.6373,13.6548,56250.0
2009-08-18 11:30:00,23.36,23.47,23.36,23.45,42000.0,13.649,13.7133,13.649,13.7016,42000.0
2009-08-18 11:35:00,23.45,23.46,23.38,23.38,59850.0,13.7016,13.7074,13.6607,13.6607,59850.0
2009-08-18 11:40:00,23.37,23.37,23.35,23.35,32550.0,13.6548,13.6548,13.6431,13.6431,32550.0
2009-08-18 11:45:00,23.35,23.35,23.29,23.29,93000.0,13.6431,13.6431,13.6081,13.6081,93000.0
2009-08-18 11:50:00,23.29,23.29,23.25,23.25,60750.0,13.6081,13.6081,13.5847,13.5847,60750.0
2009-08-18 11:55:00,23.25,23.27,23.24,23.25,27150.0,13.5847,13.5964,13.5789,13.5847,27150.0
2009-08-18 12:00:00,23.26,23.29,23.23,23.28,49650.0,13.5906,13.6081,13.573,13.6022,49650.0
2009-08-18 12:05:00,23.27,23.31,23.25,23.27,24900.0,13.5964,13.6198,13.5847,13.5964,24900.0
2009-08-18 12:10:00,23.27,23.29,23.25,23.25,12000.0,13.5964,13.6081,13.5847,13.5847,12000.0
2009-08-18 12:15:00,23.24,23.26,23.22,23.23,44700.0,13.5789,13.5906,13.5672,13.573,44700.0
2009-08-18 12:20:00,23.23,23.23,23.19,23.21,32550.0,13.573,13.573,13.5497,13.5613,32550.0
2009-08-18 12:25:00,23.2,23.21,23.18,23.21,31050.0,13.5555,13.5613,13.5438,13.5613,31050.0
2009-08-18 12:30:00,23.21,23.21,23.18,23.19,68550.0,13.5613,13.5613,13.5438,13.5497,68550.0
2009-08-18 12:35:00,23.19,23.21,23.19,23.19,45750.0,13.5497,13.5613,13.5497,13.5497,45750.0
2009-08-18 12:40:00,23.2,23.28,23.19,23.28,33300.0,13.5555,13.6022,13.5497,13.6022,33300.0
2009-08-18 12:45:00,23.27,23.28,23.24,23.25,16650.0,13.5964,13.6022,13.5789,13.5847,16650.0
2009-08-18 12:50:00,23.25,23.25,23.2,23.2,19050.0,13.5847,13.5847,13.5555,13.5555,19050.0
2009-08-18 12:55:00,23.21,23.23,23.2,23.23,21750.0,13.5613,13.573,13.5555,13.573,21750.0
2009-08-18 13:00:00,23.23,23.25,23.19,23.23,36750.0,13.573,13.5847,13.5497,13.573,36750.0
2009-08-18 13:05:00,23.24,23.24,23.2,23.21,30900.0,13.5789,13.5789,13.5555,13.5613,30900.0
2009-08-18 13:10:00,23.22,23.22,23.17,23.18,39600.0,13.5672,13.5672,13.538,13.5438,39600.0
2009-08-18 13:15:00,23.18,23.21,23.17,23.21,68850.0,13.5438,13.5613,13.538,13.5613,68850.0
2009-08-18 13:20:00,23.21,23.22,23.2,23.21,33600.0,13.5613,13.5672,13.5555,13.5613,33600.0
2009-08-18 13:25:00,23.21,23.25,23.21,23.25,15150.0,13.5613,13.5847,13.5613,13.5847,15150.0
2009-08-18 13:30:00,23.25,23.27,23.21,23.21,17700.0,13.5847,13.5964,13.5613,13.5613,17700.0
2009-08-18 13:35:00,23.21,23.22,23.19,23.21,42600.0,13.5613,13.5672,13.5497,13.5613,42600.0
2009-08-18 13:40:00,23.22,23.24,23.2,23.24,14100.0,13.5672,13.5789,13.5555,13.5789,14100.0
2009-08-18 13:45:00,23.24,23.25,23.23,23.23,11700.0,13.5789,13.5847,13.573,13.573,11700.0
2009-08-18 13:50:00,23.23,23.27,23.23,23.23,19650.0,13.573,13.5964,13.573,13.573,19650.0
2009-08-18 13:55:00,23.23,23.26,23.23,23.25,14400.0,13.573,13.5906,13.573,13.5847,14400.0
2009-08-18 14:00:00,23.26,23.34,23.25,23.31,85200.0,13.5906,13.6373,13.5847,13.6198,85200.0
2009-08-18 14:05:00,23.31,23.32,23.29,23.3,26700.0,13.6198,13.6256,13.6081,13.6139,26700.0
2009-08-18 14:10:00,23.3,23.33,23.29,23.31,36600.0,13.6139,13.6315,13.6081,13.6198,36600.0
2009-08-18 14:15:00,23.31,23.33,23.31,23.31,18300.0,13.6198,13.6315,13.6198,13.6198,18300.0
2009-08-18 14:20:00,23.32,23.34,23.31,23.34,58650.0,13.6256,13.6373,13.6198,13.6373,58650.0
2009-08-18 14:25:00,23.34,23.37,23.33,23.36,48600.0,13.6373,13.6548,13.6315,13.649,48600.0
2009-08-18 14:30:00,23.37,23.4,23.37,23.37,58500.0,13.6548,13.6724,13.6548,13.6548,58500.0
2009-08-18 14:35:00,23.37,23.39,23.34,23.37,114300.0,13.6548,13.6665,13.6373,13.6548,114300.0
2009-08-18 14:40:00,23.37,23.39,23.37,23.37,22800.0,13.6548,13.6665,13.6548,13.6548,22800.0
2009-08-18 14:45:00,23.37,23.37,23.33,23.34,46800.0,13.6548,13.6548,13.6315,13.6373,46800.0
2009-08-18 14:50:00,23.33,23.35,23.33,23.33,14250.0,13.6315,13.6431,13.6315,13.6315,14250.0
2009-08-18 14:55:00,23.33,23.34,23.3,23.33,18000.0,13.6315,13.6373,13.6139,13.6315,18000.0
2009-08-18 15:00:00,23.33,23.37,23.33,23.35,37500.0,13.6315,13.6548,13.6315,13.6431,37500.0
2009-08-18 15:05:00,23.35,23.37,23.34,23.35,40950.0,13.6431,13.6548,13.6373,13.6431,40950.0
2009-08-18 15:10:00,23.34,23.37,23.34,23.36,42450.0,13.6373,13.6548,13.6373,13.649,42450.0
2009-08-18 15:15:00,23.36,23.43,23.36,23.43,53400.0,13.649,13.6899,13.649,13.6899,53400.0
2009-08-18 15:20:00,23.42,23.43,23.42,23.42,30300.0,13.684,13.6899,13.684,13.684,30300.0
2009-08-18 15:25:00,23.43,23.43,23.37,23.4,77550.0,13.6899,13.6899,13.6548,13.6724,77550.0
2009-08-18 15:30:00,23.41,23.41,23.37,23.37,79800.0,13.6782,13.6782,13.6548,13.6548,79800.0
2009-08-18 15:35:00,23.37,23.37,23.33,23.35,90600.0,13.6548,13.6548,13.6315,13.6431,90600.0
2009-08-18 15:40:00,23.35,23.4,23.35,23.39,171600.0,13.6431,13.6724,13.6431,13.6665,171600.0
2009-08-18 15:45:00,23.39,23.45,23.37,23.44,166350.0,13.6665,13.7016,13.6548,13.6957,166350.0
2009-08-18 15:50:00,23.44,23.47,23.44,23.45,279900.0,13.6957,13.7133,13.6957,13.7016,279900.0
2009-08-18 15:55:00,23.45,23.47,23.43,23.43,415050.0,13.7016,13.7133,13.6899,13.6899,415050.0
2009-08-19 09:30:00,23.46,23.46,22.77,23.07,118200.0,13.7074,13.7074,13.3043,13.4795,118200.0
2009-08-19 09:35:00,23.09,23.2,23.06,23.13,80850.0,13.4912,13.5555,13.4737,13.5146,80850.0
2009-08-19 09:40:00,23.13,23.2,23.06,23.14,66450.0,13.5146,13.5555,13.4737,13.5204,66450.0
2009-08-19 09:45:00,23.13,23.3,23.11,23.11,73350.0,13.5146,13.6139,13.5029,13.5029,73350.0
2009-08-19 09:50:00,23.11,23.17,23.06,23.07,38400.0,13.5029,13.538,13.4737,13.4795,38400.0
2009-08-19 09:55:00,23.08,23.23,23.05,23.15,51150.0,13.4854,13.573,13.4679,13.5263,51150.0
2009-08-19 10:00:00,23.15,23.41,23.15,23.41,34950.0,13.5263,13.6782,13.5263,13.6782,34950.0
2009-08-19 10:05:00,23.39,23.41,23.33,23.39,45150.0,13.6665,13.6782,13.6315,13.6665,45150.0
2009-08-19 10:10:00,23.39,23.45,23.29,23.31,39750.0,13.6665,13.7016,13.6081,13.6198,39750.0
2009-08-19 10:15:00,23.31,23.35,23.25,23.29,64050.0,13.6198,13.6431,13.5847,13.6081,64050.0
2009-08-19 10:20:00,23.29,23.34,23.28,23.28,30900.0,13.6081,13.6373,13.6022,13.6022,30900.0
2009-08-19 10:25:00,23.28,23.29,23.18,23.24,57450.0,13.6022,13.6081,13.5438,13.5789,57450.0
2009-08-19 10:30:00,23.26,23.49,23.25,23.41,126300.0,13.5906,13.7249,13.5847,13.6782,126300.0
2009-08-19 10:35:00,23.41,23.47,23.4,23.42,75900.0,13.6782,13.7133,13.6724,13.684,75900.0
2009-08-19 10:40:00,23.43,23.44,23.36,23.36,47400.0,13.6899,13.6957,13.649,13.649,47400.0
2009-08-19 10:45:00,23.36,23.36,23.27,23.28,31350.0,13.649,13.649,13.5964,13.6022,31350.0
2009-08-19 10:50:00,23.28,23.35,23.26,23.33,35100.0,13.6022,13.6431,13.5906,13.6315,35100.0
2009-08-19 10:55:00,23.32,23.36,23.29,23.32,56400.0,13.6256,13.649,13.6081,13.6256,56400.0
2009-08-19 11:00:00,23.33,23.35,23.26,23.29,104400.0,13.6315,13.6431,13.5906,13.6081,104400.0
2009-08-19 11:05:00,23.29,23.3,23.23,23.25,54600.0,13.6081,13.6139,13.573,13.5847,54600.0
2009-08-19 11:10:00,23.25,23.25,23.2,23.24,31500.0,13.5847,13.5847,13.5555,13.5789,31500.0
2009-08-19 11:15:00,23.24,23.3,23.23,23.28,37500.0,13.5789,13.6139,13.573,13.6022,37500.0
2009-08-19 11:20:00,23.28,23.28,23.23,23.25,15900.0,13.6022,13.6022,13.573,13.5847,15900.0
2009-08-19 11:25:00,23.25,23.3,23.25,23.29,19650.0,13.5847,13.6139,13.5847,13.6081,19650.0
2009-08-19 11:30:00,23.3,23.3,23.26,23.28,22950.0,13.6139,13.6139,13.5906,13.6022,22950.0
2009-08-19 11:35:00,23.29,23.32,23.27,23.32,54300.0,13.6081,13.6256,13.5964,13.6256,54300.0
2009-08-19 11:40:00,23.31,23.34,23.29,23.31,56100.0,13.6198,13.6373,13.6081,13.6198,56100.0
2009-08-19 11:45:00,23.31,23.34,23.29,23.34,35550.0,13.6198,13.6373,13.6081,13.6373,35550.0
2009-08-19 11:50:00,23.35,23.55,23.35,23.55,59700.0,13.6431,13.76,13.6431,13.76,59700.0
2009-08-19 11:55:00,23.55,23.6,23.53,23.54,67350.0,13.76,13.7892,13.7483,13.7542,67350.0
2009-08-19 12:00:00,23.54,23.6,23.51,23.53,65700.0,13.7542,13.7892,13.7366,13.7483,65700.0
2009-08-19 12:05:00,23.53,23.67,23.51,23.64,75150.0,13.7483,13.8301,13.7366,13.8126,75150.0
2009-08-19 12:10:00,23.64,23.7,23.61,23.61,42900.0,13.8126,13.8476,13.7951,13.7951,42900.0
2009-08-19 12:15:00,23.61,23.61,23.55,23.56,35400.0,13.7951,13.7951,13.76,13.7658,35400.0
2009-08-19 12:20:00,23.56,23.59,23.53,23.56,62250.0,13.7658,13.7834,13.7483,13.7658,62250.0
2009-08-19 12:25:00,23.56,23.59,23.53,23.54,61050.0,13.7658,13.7834,13.7483,13.7542,61050.0
2009-08-19 12:30:00,23.54,23.54,23.48,23.52,46800.0,13.7542,13.7542,13.7191,13.7425,46800.0
2009-08-19 12:35:00,23.52,23.59,23.52,23.56,56250.0,13.7425,13.7834,13.7425,13.7658,56250.0
2009-08-19 12:40:00,23.56,23.59,23.55,23.56,45300.0,13.7658,13.7834,13.76,13.7658,45300.0
2009-08-19 12:45:00,23.57,23.61,23.57,23.59,13050.0,13.7717,13.7951,13.7717,13.7834,13050.0
2009-08-19 12:50:00,23.59,23.7,23.59,23.7,29100.0,13.7834,13.8476,13.7834,13.8476,29100.0
2009-08-19 12:55:00,23.69,23.69,23.65,23.65,11100.0,13.8418,13.8418,13.8184,13.8184,11100.0
2009-08-19 13:00:00,23.66,23.67,23.63,23.63,18600.0,13.8243,13.8301,13.8067,13.8067,18600.0
2009-08-19 13:05:00,23.62,23.69,23.61,23.67,35700.0,13.8009,13.8418,13.7951,13.8301,35700.0
2009-08-19 13:10:00,23.68,23.75,23.67,23.72,51150.0,13.836,13.8769,13.8301,13.8593,51150.0
2009-08-19 13:15:00,23.72,23.73,23.67,23.68,35400.0,13.8593,13.8652,13.8301,13.836,35400.0
2009-08-19 13:20:00,23.68,23.73,23.67,23.69,26850.0,13.836,13.8652,13.8301,13.8418,26850.0
2009-08-19 13:25:00,23.69,23.73,23.66,23.66,30000.0,13.8418,13.8652,13.8243,13.8243,30000.0
2009-08-19 13:30:00,23.67,23.67,23.62,23.63,40650.0,13.8301,13.8301,13.8009,13.8067,40650.0
2009-08-19 13:35:00,23.63,23.63,23.59,23.61,45000.0,13.8067,13.8067,13.7834,13.7951,45000.0
2009-08-19 13:40:00,23.61,23.63,23.59,23.59,10800.0,13.7951,13.8067,13.7834,13.7834,10800.0
2009-08-19 13:45:00,23.6,23.62,23.55,23.61,35550.0,13.7892,13.8009,13.76,13.7951,35550.0
2009-08-19 13:50:00,23.61,23.67,23.59,23.66,39000.0,13.7951,13.8301,13.7834,13.8243,39000.0
2009-08-19 13:55:00,23.67,23.69,23.66,23.68,13500.0,13.8301,13.8418,13.8243,13.836,13500.0
2009-08-19 14:00:00,23.69,23.71,23.63,23.66,41400.0,13.8418,13.8535,13.8067,13.8243,41400.0
2009-08-19 14:05:00,23.66,23.67,23.63,23.66,28200.0,13.8243,13.8301,13.8067,13.8243,28200.0
2009-08-19 14:10:00,23.65,23.65,23.61,23.61,26250.0,13.8184,13.8184,13.7951,13.7951,26250.0
2009-08-19 14:15:00,23.61,23.63,23.59,23.61,49500.0,13.7951,13.8067,13.7834,13.7951,49500.0
2009-08-19 14:20:00,23.6,23.61,23.55,23.55,50550.0,13.7892,13.7951,13.76,13.76,50550.0
2009-08-19 14:25:00,23.55,23.61,23.53,23.55,42000.0,13.76,13.7951,13.7483,13.76,42000.0
2009-08-19 14:30:00,23.57,23.58,23.52,23.53,33150.0,13.7717,13.7775,13.7425,13.7483,33150.0
2009-08-19 14:35:00,23.52,23.54,23.49,23.51,20700.0,13.7425,13.7542,13.7249,13.7366,20700.0
2009-08-19 14:40:00,23.51,23.54,23.48,23.53,27000.0,13.7366,13.7542,13.7191,13.7483,27000.0
2009-08-19 14:45:00,23.53,23.56,23.5,23.5,45000.0,13.7483,13.7658,13.7308,13.7308,45000.0
2009-08-19 14:50:00,23.49,23.55,23.47,23.54,39750.0,13.7249,13.76,13.7133,13.7542,39750.0
2009-08-19 14:55:00,23.55,23.57,23.54,23.55,48150.0,13.76,13.7717,13.7542,13.76,48150.0
2009-08-19 15:00:00,23.54,23.55,23.48,23.51,52800.0,13.7542,13.76,13.7191,13.7366,52800.0
2009-08-19 15:05:00,23.51,23.51,23.45,23.45,42900.0,13.7366,13.7366,13.7016,13.7016,42900.0
2009-08-19 15:10:00,23.46,23.47,23.4,23.43,52200.0,13.7074,13.7133,13.6724,13.6899,52200.0
2009-08-19 15:15:00,23.43,23.45,23.41,23.45,27750.0,13.6899,13.7016,13.6782,13.7016,27750.0
2009-08-19 15:20:00,23.44,23.48,23.42,23.46,27750.0,13.6957,13.7191,13.684,13.7074,27750.0
2009-08-19 15:25:00,23.46,23.51,23.43,23.51,45150.0,13.7074,13.7366,13.6899,13.7366,45150.0
2009-08-19 15:30:00,23.5,23.5,23.46,23.49,72000.0,13.7308,13.7308,13.7074,13.7249,72000.0
2009-08-19 15:35:00,23.49,23.56,23.48,23.56,79200.0,13.7249,13.7658,13.7191,13.7658,79200.0
2009-08-19 15:40:00,23.55,23.55,23.51,23.52,93600.0,13.76,13.76,13.7366,13.7425,93600.0
2009-08-19 15:45:00,23.51,23.55,23.47,23.48,117600.0,13.7366,13.76,13.7133,13.7191,117600.0
2009-08-19 15:50:00,23.48,23.53,23.47,23.5,125250.0,13.7191,13.7483,13.7133,13.7308,125250.0
2009-08-19 15:55:00,23.5,23.55,23.5,23.53,179100.0,13.7308,13.76,13.7308,13.7483,179100.0
2009-08-20 09:30:00,23.5,23.57,23.29,23.5,192900.0,13.7308,13.7717,13.6081,13.7308,192900.0
2009-08-20 09:35:00,23.49,23.67,23.47,23.67,40950.0,13.7249,13.8301,13.7133,13.8301,40950.0
2009-08-20 09:40:00,23.67,23.82,23.61,23.62,81600.0,13.8301,13.9178,13.7951,13.8009,81600.0
2009-08-20 09:45:00,23.63,23.73,23.62,23.67,79050.0,13.8067,13.8652,13.8009,13.8301,79050.0
2009-08-20 09:50:00,23.65,23.73,23.65,23.65,65700.0,13.8184,13.8652,13.8184,13.8184,65700.0
2009-08-20 09:55:00,23.65,23.77,23.64,23.77,75000.0,13.8184,13.8885,13.8126,13.8885,75000.0
2009-08-20 10:00:00,23.77,23.83,23.74,23.81,94350.0,13.8885,13.9236,13.871,13.9119,94350.0
2009-08-20 10:05:00,23.81,23.81,23.69,23.71,105750.0,13.9119,13.9119,13.8418,13.8535,105750.0
2009-08-20 10:10:00,23.71,23.72,23.67,23.69,54300.0,13.8535,13.8593,13.8301,13.8418,54300.0
2009-08-20 10:15:00,23.68,23.69,23.61,23.65,47700.0,13.836,13.8418,13.7951,13.8184,47700.0
2009-08-20 10:20:00,23.64,23.69,23.59,23.63,54150.0,13.8126,13.8418,13.7834,13.8067,54150.0
2009-08-20 10:25:00,23.63,23.66,23.62,23.63,59400.0,13.8067,13.8243,13.8009,13.8067,59400.0
2009-08-20 10:30:00,23.66,23.69,23.61,23.67,73200.0,13.8243,13.8418,13.7951,13.8301,73200.0
2009-08-20 10:35:00,23.67,23.69,23.62,23.63,45600.0,13.8301,13.8418,13.8009,13.8067,45600.0
2009-08-20 10:40:00,23.64,23.73,23.63,23.73,54900.0,13.8126,13.8652,13.8067,13.8652,54900.0
2009-08-20 10:45:00,23.72,23.72,23.65,23.66,38700.0,13.8593,13.8593,13.8184,13.8243,38700.0
2009-08-20 10:50:00,23.67,23.69,23.63,23.64,41250.0,13.8301,13.8418,13.8067,13.8126,41250.0
2009-08-20 10:55:00,23.65,23.66,23.62,23.63,20850.0,13.8184,13.8243,13.8009,13.8067,20850.0
2009-08-20 11:00:00,23.63,23.65,23.59,23.63,23100.0,13.8067,13.8184,13.7834,13.8067,23100.0
2009-08-20 11:05:00,23.62,23.64,23.6,23.61,16050.0,13.8009,13.8126,13.7892,13.7951,16050.0
2009-08-20 11:10:00,23.61,23.64,23.59,23.63,32100.0,13.7951,13.8126,13.7834,13.8067,32100.0
2009-08-20 11:15:00,23.63,23.63,23.57,23.6,36000.0,13.8067,13.8067,13.7717,13.7892,36000.0
2009-08-20 11:20:00,23.59,23.61,23.57,23.6,20700.0,13.7834,13.7951,13.7717,13.7892,20700.0
2009-08-20 11:25:00,23.6,23.61,23.59,23.61,20550.0,13.7892,13.7951,13.7834,13.7951,20550.0
2009-08-20 11:30:00,23.62,23.63,23.59,23.59,49200.0,13.8009,13.8067,13.7834,13.7834,49200.0
2009-08-20 11:35:00,23.59,23.59,23.49,23.5,55200.0,13.7834,13.7834,13.7249,13.7308,55200.0
2009-08-20 11:40:00,23.49,23.49,23.47,23.49,71700.0,13.7249,13.7249,13.7133,13.7249,71700.0
2009-08-20 11:45:00,23.49,23.49,23.45,23.45,51150.0,13.7249,13.7249,13.7016,13.7016,51150.0
2009-08-20 11:50:00,23.46,23.49,23.43,23.48,63150.0,13.7074,13.7249,13.6899,13.7191,63150.0
2009-08-20 11:55:00,23.49,23.49,23.44,23.45,40650.0,13.7249,13.7249,13.6957,13.7016,40650.0
2009-08-20 12:00:00,23.45,23.46,23.44,23.44,30150.0,13.7016,13.7074,13.6957,13.6957,30150.0
2009-08-20 12:05:00,23.45,23.45,23.43,23.43,36450.0,13.7016,13.7016,13.6899,13.6899,36450.0
2009-08-20 12:10:00,23.43,23.43,23.41,23.43,18900.0,13.6899,13.6899,13.6782,13.6899,18900.0
2009-08-20 12:15:00,23.43,23.45,23.41,23.43,29700.0,13.6899,13.7016,13.6782,13.6899,29700.0
2009-08-20 12:20:00,23.43,23.44,23.39,23.4,27000.0,13.6899,13.6957,13.6665,13.6724,27000.0
2009-08-20 12:25:00,23.39,23.45,23.39,23.45,20700.0,13.6665,13.7016,13.6665,13.7016,20700.0
2009-08-20 12:30:00,23.43,23.47,23.43,23.46,20250.0,13.6899,13.7133,13.6899,13.7074,20250.0
2009-08-20 12:35:00,23.46,23.48,23.44,23.45,32100.0,13.7074,13.7191,13.6957,13.7016,32100.0
2009-08-20 12:40:00,23.45,23.45,23.41,23.45,34350.0,13.7016,13.7016,13.6782,13.7016,34350.0
2009-08-20 12:45:00,23.45,23.51,23.44,23.49,26400.0,13.7016,13.7366,13.6957,13.7249,26400.0
2009-08-20 12:50:00,23.51,23.51,23.48,23.49,18300.0,13.7366,13.7366,13.7191,13.7249,18300.0
2009-08-20 12:55:00,23.49,23.49,23.47,23.49,4050.0,13.7249,13.7249,13.7133,13.7249,4050.0
2009-08-20 13:00:00,23.5,23.5,23.49,23.49,18450.0,13.7308,13.7308,13.7249,13.7249,18450.0
2009-08-20 13:05:00,23.48,23.49,23.47,23.47,11700.0,13.7191,13.7249,13.7133,13.7133,11700.0
2009-08-20 13:10:00,23.47,23.49,23.46,23.47,10200.0,13.7133,13.7249,13.7074,13.7133,10200.0
2009-08-20 13:15:00,23.47,23.51,23.47,23.49,13800.0,13.7133,13.7366,13.7133,13.7249,13800.0
2009-08-20 13:20:00,23.5,23.51,23.47,23.49,17850.0,13.7308,13.7366,13.7133,13.7249,17850.0
2009-08-20 13:25:00,23.49,23.54,23.49,23.53,19950.0,13.7249,13.7542,13.7249,13.7483,19950.0
2009-08-20 13:30:00,23.53,23.57,23.53,23.57,29850.0,13.7483,13.7717,13.7483,13.7717,29850.0
2009-08-20 13:35:00,23.57,23.6,23.54,23.58,67950.0,13.7717,13.7892,13.7542,13.7775,67950.0
2009-08-20 13:40:00,23.58,23.6,23.53,23.59,70350.0,13.7775,13.7892,13.7483,13.7834,70350.0
2009-08-20 13:45:00,23.59,23.6,23.57,23.59,21150.0,13.7834,13.7892,13.7717,13.7834,21150.0
2009-08-20 13:50:00,23.58,23.59,23.55,23.58,12600.0,13.7775,13.7834,13.76,13.7775,12600.0
2009-08-20 13:55:00,23.59,23.62,23.58,23.59,23700.0,13.7834,13.8009,13.7775,13.7834,23700.0
2009-08-20 14:00:00,23.58,23.61,23.58,23.59,12450.0,13.7775,13.7951,13.7775,13.7834,12450.0
2009-08-20 14:05:00,23.59,23.61,23.58,23.6,7650.0,13.7834,13.7951,13.7775,13.7892,7650.0
2009-08-20 14:10:00,23.6,23.61,23.59,23.61,17400.0,13.7892,13.7951,13.7834,13.7951,17400.0
2009-08-20 14:15:00,23.61,23.62,23.59,23.61,22950.0,13.7951,13.8009,13.7834,13.7951,22950.0
2009-08-20 14:20:00,23.61,23.61,23.58,23.61,15000.0,13.7951,13.7951,13.7775,13.7951,15000.0
2009-08-20 14:25:00,23.61,23.61,23.53,23.53,30600.0,13.7951,13.7951,13.7483,13.7483,30600.0
2009-08-20 14:30:00,23.54,23.54,23.51,23.53,30150.0,13.7542,13.7542,13.7366,13.7483,30150.0
2009-08-20 14:35:00,23.53,23.55,23.51,23.53,37050.0,13.7483,13.76,13.7366,13.7483,37050.0
2009-08-20 14:40:00,23.53,23.53,23.49,23.53,51750.0,13.7483,13.7483,13.7249,13.7483,51750.0
2009-08-20 14:45:00,23.52,23.53,23.5,23.53,25500.0,13.7425,13.7483,13.7308,13.7483,25500.0
2009-08-20 14:50:00,23.53,23.57,23.53,23.55,8400.0,13.7483,13.7717,13.7483,13.76,8400.0
2009-08-20 14:55:00,23.55,23.57,23.53,23.56,28200.0,13.76,13.7717,13.7483,13.7658,28200.0
2009-08-20 15:00:00,23.57,23.61,23.55,23.61,33900.0,13.7717,13.7951,13.76,13.7951,33900.0
2009-08-20 15:05:00,23.6,23.65,23.59,23.62,45300.0,13.7892,13.8184,13.7834,13.8009,45300.0
2009-08-20 15:10:00,23.61,23.63,23.61,23.61,15750.0,13.7951,13.8067,13.7951,13.7951,15750.0
2009-08-20 15:15:00,23.62,23.64,23.62,23.62,20700.0,13.8009,13.8126,13.8009,13.8009,20700.0
2009-08-20 15:20:00,23.61,23.65,23.61,23.63,19500.0,13.7951,13.8184,13.7951,13.8067,19500.0
2009-08-20 15:25:00,23.63,23.67,23.63,23.65,45900.0,13.8067,13.8301,13.8067,13.8184,45900.0
2009-08-20 15:30:00,23.66,23.75,23.66,23.71,176850.0,13.8243,13.8769,13.8243,13.8535,176850.0
2009-08-20 15:35:00,23.72,23.75,23.69,23.72,89400.0,13.8593,13.8769,13.8418,13.8593,89400.0
2009-08-20 15:40:00,23.73,23.77,23.72,23.73,115950.0,13.8652,13.8885,13.8593,13.8652,115950.0
2009-08-20 15:45:00,23.73,23.76,23.7,23.73,143250.0,13.8652,13.8827,13.8476,13.8652,143250.0
2009-08-20 15:50:00,23.73,23.76,23.53,23.75,194550.0,13.8652,13.8827,13.7483,13.8769,194550.0
2009-08-20 15:55:00,23.75,23.75,23.69,23.69,310350.0,13.8769,13.8769,13.8418,13.8418,310350.0
2009-08-21 09:30:00,23.98,24.54,23.73,24.46,855150.0,14.0112,14.3384,13.8652,14.2917,855150.0
2009-08-21 09:35:00,24.46,24.47,24.12,24.21,205200.0,14.2917,14.2975,14.093,14.1456,205200.0
2009-08-21 09:40:00,24.17,24.25,24.14,24.15,46350.0,14.1223,14.169,14.1047,14.1106,46350.0
2009-08-21 09:45:00,24.16,24.17,24.08,24.1,51750.0,14.1164,14.1223,14.0697,14.0814,51750.0
2009-08-21 09:50:00,24.1,24.11,23.94,24.0,59100.0,14.0814,14.0872,13.9879,14.0229,59100.0
2009-08-21 09:55:00,24.0,24.24,24.0,24.24,111450.0,14.0229,14.1632,14.0229,14.1632,111450.0
2009-08-21 10:00:00,24.25,24.7,24.24,24.67,250350.0,14.169,14.4319,14.1632,14.4144,250350.0
2009-08-21 10:05:00,24.67,24.77,24.61,24.65,186150.0,14.4144,14.4728,14.3793,14.4027,186150.0
2009-08-21 10:10:00,24.65,24.88,24.65,24.87,192600.0,14.4027,14.5371,14.4027,14.5313,192600.0
2009-08-21 10:15:00,24.87,25.05,24.87,25.0,300300.0,14.5313,14.6364,14.5313,14.6072,300300.0
2009-08-21 10:20:00,25.0,25.01,24.83,24.88,105450.0,14.6072,14.6131,14.5079,14.5371,105450.0
2009-08-21 10:25:00,24.88,24.91,24.81,24.81,69000.0,14.5371,14.5546,14.4962,14.4962,69000.0
2009-08-21 10:30:00,24.8,24.87,24.79,24.84,99450.0,14.4904,14.5313,14.4845,14.5137,99450.0
2009-08-21 10:35:00,24.83,24.91,24.82,24.87,57450.0,14.5079,14.5546,14.502,14.5313,57450.0
2009-08-21 10:40:00,24.87,24.92,24.83,24.83,96150.0,14.5313,14.5605,14.5079,14.5079,96150.0
2009-08-21 10:45:00,24.83,24.85,24.77,24.8,79200.0,14.5079,14.5196,14.4728,14.4904,79200.0
2009-08-21 10:50:00,24.79,24.8,24.73,24.73,104550.0,14.4845,14.4904,14.4495,14.4495,104550.0
2009-08-21 10:55:00,24.73,24.82,24.73,24.81,63900.0,14.4495,14.502,14.4495,14.4962,63900.0
2009-08-21 11:00:00,24.81,24.87,24.81,24.82,75750.0,14.4962,14.5313,14.4962,14.502,75750.0
2009-08-21 11:05:00,24.83,24.86,24.81,24.85,56550.0,14.5079,14.5254,14.4962,14.5196,56550.0
2009-08-21 11:10:00,24.85,24.85,24.79,24.81,48600.0,14.5196,14.5196,14.4845,14.4962,48600.0
2009-08-21 11:15:00,24.81,24.87,24.81,24.84,58650.0,14.4962,14.5313,14.4962,14.5137,58650.0
2009-08-21 11:20:00,24.84,24.91,24.81,24.88,54150.0,14.5137,14.5546,14.4962,14.5371,54150.0
2009-08-21 11:25:00,24.87,24.97,24.85,24.94,80250.0,14.5313,14.5897,14.5196,14.5722,80250.0
2009-08-21 11:30:00,24.94,24.95,24.81,24.84,87450.0,14.5722,14.578,14.4962,14.5137,87450.0
2009-08-21 11:35:00,24.84,24.84,24.8,24.82,75300.0,14.5137,14.5137,14.4904,14.502,75300.0
2009-08-21 11:40:00,24.82,24.91,24.82,24.87,50700.0,14.502,14.5546,14.502,14.5313,50700.0
2009-08-21 11:45:00,24.88,24.95,24.87,24.87,89550.0,14.5371,14.578,14.5313,14.5313,89550.0
2009-08-21 11:50:00,24.88,24.93,24.85,24.85,68700.0,14.5371,14.5663,14.5196,14.5196,68700.0
2009-08-21 11:55:00,24.86,24.89,24.85,24.89,29250.0,14.5254,14.5429,14.5196,14.5429,29250.0
2009-08-21 12:00:00,24.89,24.91,24.88,24.9,48150.0,14.5429,14.5546,14.5371,14.5488,48150.0
2009-08-21 12:05:00,24.9,24.9,24.85,24.89,69300.0,14.5488,14.5488,14.5196,14.5429,69300.0
2009-08-21 12:10:00,24.88,24.89,24.85,24.85,42150.0,14.5371,14.5429,14.5196,14.5196,42150.0
2009-08-21 12:15:00,24.85,24.87,24.83,24.87,89250.0,14.5196,14.5313,14.5079,14.5313,89250.0
2009-08-21 12:20:00,24.87,24.87,24.83,24.85,88950.0,14.5313,14.5313,14.5079,14.5196,88950.0
2009-08-21 12:25:00,24.85,24.85,24.81,24.82,65100.0,14.5196,14.5196,14.4962,14.502,65100.0
2009-08-21 12:30:00,24.83,24.85,24.81,24.82,72600.0,14.5079,14.5196,14.4962,14.502,72600.0
2009-08-21 12:35:00,24.81,24.81,24.75,24.75,32400.0,14.4962,14.4962,14.4611,14.4611,32400.0
2009-08-21 12:40:00,24.75,24.77,24.74,24.75,32850.0,14.4611,14.4728,14.4553,14.4611,32850.0
2009-08-21 12:45:00,24.76,24.79,24.75,24.77,40950.0,14.467,14.4845,14.4611,14.4728,40950.0
2009-08-21 12:50:00,24.77,24.77,24.72,24.72,52500.0,14.4728,14.4728,14.4436,14.4436,52500.0
2009-08-21 12:55:00,24.72,24.73,24.69,24.72,30900.0,14.4436,14.4495,14.4261,14.4436,30900.0
2009-08-21 13:00:00,24.72,24.74,24.67,24.71,90150.0,14.4436,14.4553,14.4144,14.4378,90150.0
2009-08-21 13:05:00,24.71,24.72,24.67,24.7,28350.0,14.4378,14.4436,14.4144,14.4319,28350.0
2009-08-21 13:10:00,24.7,24.73,24.67,24.69,58950.0,14.4319,14.4495,14.4144,14.4261,58950.0
2009-08-21 13:15:00,24.69,24.74,24.67,24.73,77100.0,14.4261,14.4553,14.4144,14.4495,77100.0
2009-08-21 13:20:00,24.73,24.76,24.7,24.75,77100.0,14.4495,14.467,14.4319,14.4611,77100.0
2009-08-21 13:25:00,24.74,24.76,24.71,24.74,25050.0,14.4553,14.467,14.4378,14.4553,25050.0
2009-08-21 13:30:00,24.73,24.74,24.69,24.69,34350.0,14.4495,14.4553,14.4261,14.4261,34350.0
2009-08-21 13:35:00,24.69,24.7,24.65,24.68,39750.0,14.4261,14.4319,14.4027,14.4202,39750.0
2009-08-21 13:40:00,24.68,24.68,24.61,24.63,57900.0,14.4202,14.4202,14.3793,14.391,57900.0
2009-08-21 13:45:00,24.62,24.63,24.58,24.61,33150.0,14.3852,14.391,14.3618,14.3793,33150.0
2009-08-21 13:50:00,24.61,24.61,24.55,24.58,69150.0,14.3793,14.3793,14.3443,14.3618,69150.0
2009-08-21 13:55:00,24.58,24.61,24.57,24.58,29550.0,14.3618,14.3793,14.356,14.3618,29550.0
2009-08-21 14:00:00,24.58,24.6,24.53,24.57,56850.0,14.3618,14.3735,14.3326,14.356,56850.0
2009-08-21 14:05:00,24.57,24.6,24.55,24.55,31500.0,14.356,14.3735,14.3443,14.3443,31500.0
2009-08-21 14:10:00,24.55,24.63,24.55,24.61,38850.0,14.3443,14.391,14.3443,14.3793,38850.0
2009-08-21 14:15:00,24.6,24.62,24.57,24.58,41400.0,14.3735,14.3852,14.356,14.3618,41400.0
2009-08-21 14:20:00,24.57,24.59,24.55,24.56,33150.0,14.356,14.3677,14.3443,14.3501,33150.0
2009-08-21 14:25:00,24.55,24.58,24.55,24.56,17700.0,14.3443,14.3618,14.3443,14.3501,17700.0
2009-08-21 14:30:00,24.57,24.61,24.56,24.59,31650.0,14.356,14.3793,14.3501,14.3677,31650.0
2009-08-21 14:35:00,24.58,24.59,24.55,24.55,30450.0,14.3618,14.3677,14.3443,14.3443,30450.0
2009-08-21 14:40:00,24.55,24.61,24.55,24.6,51750.0,14.3443,14.3793,14.3443,14.3735,51750.0
2009-08-21 14:45:00,24.59,24.59,24.57,24.57,25800.0,14.3677,14.3677,14.356,14.356,25800.0
2009-08-21 14:50:00,24.57,24.58,24.55,24.55,21750.0,14.356,14.3618,14.3443,14.3443,21750.0
2009-08-21 14:55:00,24.54,24.62,24.54,24.62,42450.0,14.3384,14.3852,14.3384,14.3852,42450.0
2009-08-21 15:00:00,24.63,24.68,24.6,24.68,50700.0,14.391,14.4202,14.3735,14.4202,50700.0
2009-08-21 15:05:00,24.68,24.68,24.65,24.65,34800.0,14.4202,14.4202,14.4027,14.4027,34800.0
2009-08-21 15:10:00,24.65,24.71,24.65,24.71,39450.0,14.4027,14.4378,14.4027,14.4378,39450.0
2009-08-21 15:15:00,24.71,24.79,24.7,24.75,99300.0,14.4378,14.4845,14.4319,14.4611,99300.0
2009-08-21 15:20:00,24.75,24.8,24.75,24.79,64500.0,14.4611,14.4904,14.4611,14.4845,64500.0
2009-08-21 15:25:00,24.79,24.79,24.77,24.79,41250.0,14.4845,14.4845,14.4728,14.4845,41250.0
2009-08-21 15:30:00,24.79,24.83,24.77,24.79,68700.0,14.4845,14.5079,14.4728,14.4845,68700.0
2009-08-21 15:35:00,24.8,24.8,24.75,24.79,89550.0,14.4904,14.4904,14.4611,14.4845,89550.0
2009-08-21 15:40:00,24.8,24.83,24.75,24.81,154650.0,14.4904,14.5079,14.4611,14.4962,154650.0
2009-08-21 15:45:00,24.81,24.85,24.79,24.85,222900.0,14.4962,14.5196,14.4845,14.5196,222900.0
2009-08-21 15:50:00,24.84,24.87,24.8,24.85,213600.0,14.5137,14.5313,14.4904,14.5196,213600.0
2009-08-21 15:55:00,24.85,24.85,24.78,24.79,281850.0,14.5196,14.5196,14.4787,14.4845,281850.0
2009-08-24 09:30:00,24.56,25.17,24.56,25.15,141000.0,14.3501,14.7065,14.3501,14.6949,141000.0
2009-08-24 09:35:00,25.15,25.17,25.06,25.11,70950.0,14.6949,14.7065,14.6423,14.6715,70950.0
2009-08-24 09:40:00,25.09,25.09,24.97,25.02,82800.0,14.6598,14.6598,14.5897,14.6189,82800.0
2009-08-24 09:45:00,25.02,25.03,24.87,24.89,95700.0,14.6189,14.6247,14.5313,14.5429,95700.0
2009-08-24 09:50:00,24.88,24.89,24.76,24.77,71700.0,14.5371,14.5429,14.467,14.4728,71700.0
2009-08-24 09:55:00,24.79,24.87,24.78,24.84,65850.0,14.4845,14.5313,14.4787,14.5137,65850.0
2009-08-24 10:00:00,24.83,24.97,24.83,24.91,50550.0,14.5079,14.5897,14.5079,14.5546,50550.0
2009-08-24 10:05:00,24.91,25.01,24.89,25.0,52200.0,14.5546,14.6131,14.5429,14.6072,52200.0
2009-08-24 10:10:00,25.0,25.0,24.93,24.97,43650.0,14.6072,14.6072,14.5663,14.5897,43650.0
2009-08-24 10:15:00,24.97,25.01,24.95,25.0,38100.0,14.5897,14.6131,14.578,14.6072,38100.0
2009-08-24 10:20:00,24.99,24.99,24.92,24.95,37650.0,14.6014,14.6014,14.5605,14.578,37650.0
2009-08-24 10:25:00,24.95,24.97,24.91,24.92,35100.0,14.578,14.5897,14.5546,14.5605,35100.0
2009-08-24 10:30:00,24.92,24.92,24.85,24.91,40800.0,14.5605,14.5605,14.5196,14.5546,40800.0
2009-08-24 10:35:00,24.91,24.97,24.89,24.91,65550.0,14.5546,14.5897,14.5429,14.5546,65550.0
2009-08-24 10:40:00,24.89,24.94,24.89,24.93,19650.0,14.5429,14.5722,14.5429,14.5663,19650.0
2009-08-24 10:45:00,24.93,24.97,24.91,24.93,17550.0,14.5663,14.5897,14.5546,14.5663,17550.0
2009-08-24 10:50:00,24.93,24.98,24.93,24.98,22500.0,14.5663,14.5955,14.5663,14.5955,22500.0
2009-08-24 10:55:00,24.97,25.03,24.97,25.01,42000.0,14.5897,14.6247,14.5897,14.6131,42000.0
2009-08-24 11:00:00,25.02,25.04,24.99,25.04,15900.0,14.6189,14.6306,14.6014,14.6306,15900.0
2009-08-24 11:05:00,25.03,25.07,24.98,25.01,69900.0,14.6247,14.6481,14.5955,14.6131,69900.0
2009-08-24 11:10:00,25.01,25.01,24.97,24.98,20850.0,14.6131,14.6131,14.5897,14.5955,20850.0
2009-08-24 11:15:00,24.97,24.97,24.93,24.93,23700.0,14.5897,14.5897,14.5663,14.5663,23700.0
2009-08-24 11:20:00,24.93,24.97,24.93,24.97,29250.0,14.5663,14.5897,14.5663,14.5897,29250.0
2009-08-24 11:25:00,24.97,24.99,24.93,24.95,20250.0,14.5897,14.6014,14.5663,14.578,20250.0
2009-08-24 11:30:00,24.94,24.94,24.9,24.91,33000.0,14.5722,14.5722,14.5488,14.5546,33000.0
2009-08-24 11:35:00,24.9,24.91,24.87,24.88,27150.0,14.5488,14.5546,14.5313,14.5371,27150.0
2009-08-24 11:40:00,24.88,24.93,24.88,24.92,12000.0,14.5371,14.5663,14.5371,14.5605,12000.0
2009-08-24 11:45:00,24.92,24.96,24.9,24.95,28500.0,14.5605,14.5838,14.5488,14.578,28500.0
2009-08-24 11:50:00,24.95,24.95,24.87,24.89,30150.0,14.578,14.578,14.5313,14.5429,30150.0
2009-08-24 11:55:00,24.89,24.9,24.86,24.87,27150.0,14.5429,14.5488,14.5254,14.5313,27150.0
2009-08-24 12:00:00,24.86,24.88,24.83,24.87,24750.0,14.5254,14.5371,14.5079,14.5313,24750.0
2009-08-24 12:05:00,24.88,24.88,24.82,24.84,30900.0,14.5371,14.5371,14.502,14.5137,30900.0
2009-08-24 12:10:00,24.84,24.85,24.82,24.85,42300.0,14.5137,14.5196,14.502,14.5196,42300.0
2009-08-24 12:15:00,24.85,24.85,24.8,24.8,21150.0,14.5196,14.5196,14.4904,14.4904,21150.0
2009-08-24 12:20:00,24.81,24.83,24.79,24.79,21150.0,14.4962,14.5079,14.4845,14.4845,21150.0
2009-08-24 12:25:00,24.8,24.81,24.77,24.77,29550.0,14.4904,14.4962,14.4728,14.4728,29550.0
2009-08-24 12:30:00,24.77,24.79,24.77,24.77,20100.0,14.4728,14.4845,14.4728,14.4728,20100.0
2009-08-24 12:35:00,24.77,24.8,24.74,24.8,31050.0,14.4728,14.4904,14.4553,14.4904,31050.0
2009-08-24 12:40:00,24.8,24.84,24.8,24.84,13500.0,14.4904,14.5137,14.4904,14.5137,13500.0
2009-08-24 12:45:00,24.83,24.83,24.79,24.8,17100.0,14.5079,14.5079,14.4845,14.4904,17100.0
2009-08-24 12:50:00,24.79,24.83,24.79,24.83,12900.0,14.4845,14.5079,14.4845,14.5079,12900.0
2009-08-24 12:55:00,24.82,24.83,24.79,24.79,16800.0,14.502,14.5079,14.4845,14.4845,16800.0
2009-08-24 13:00:00,24.78,24.79,24.73,24.74,29700.0,14.4787,14.4845,14.4495,14.4553,29700.0
2009-08-24 13:05:00,24.74,24.74,24.61,24.63,56700.0,14.4553,14.4553,14.3793,14.391,56700.0
2009-08-24 13:10:00,24.62,24.7,24.61,24.67,39150.0,14.3852,14.4319,14.3793,14.4144,39150.0
2009-08-24 13:15:00,24.67,24.7,24.65,24.69,42300.0,14.4144,14.4319,14.4027,14.4261,42300.0
2009-08-24 13:20:00,24.69,24.69,24.54,24.55,51300.0,14.4261,14.4261,14.3384,14.3443,51300.0
2009-08-24 13:25:00,24.55,24.63,24.53,24.54,46200.0,14.3443,14.391,14.3326,14.3384,46200.0
2009-08-24 13:30:00,24.53,24.59,24.51,24.59,28650.0,14.3326,14.3677,14.3209,14.3677,28650.0
2009-08-24 13:35:00,24.59,24.69,24.59,24.69,30750.0,14.3677,14.4261,14.3677,14.4261,30750.0
2009-08-24 13:40:00,24.68,24.71,24.65,24.7,33000.0,14.4202,14.4378,14.4027,14.4319,33000.0
2009-08-24 13:45:00,24.69,24.71,24.69,24.7,16200.0,14.4261,14.4378,14.4261,14.4319,16200.0
2009-08-24 13:50:00,24.71,24.73,24.71,24.71,16800.0,14.4378,14.4495,14.4378,14.4378,16800.0
2009-08-24 13:55:00,24.7,24.71,24.65,24.66,16800.0,14.4319,14.4378,14.4027,14.4086,16800.0
2009-08-24 14:00:00,24.66,24.66,24.62,24.63,37950.0,14.4086,14.4086,14.3852,14.391,37950.0
2009-08-24 14:05:00,24.63,24.69,24.63,24.67,29550.0,14.391,14.4261,14.391,14.4144,29550.0
2009-08-24 14:10:00,24.67,24.7,24.65,24.69,22200.0,14.4144,14.4319,14.4027,14.4261,22200.0
2009-08-24 14:15:00,24.69,24.74,24.69,24.73,23100.0,14.4261,14.4553,14.4261,14.4495,23100.0
2009-08-24 14:20:00,24.73,24.73,24.71,24.71,30000.0,14.4495,14.4495,14.4378,14.4378,30000.0
2009-08-24 14:25:00,24.7,24.7,24.66,24.68,35850.0,14.4319,14.4319,14.4086,14.4202,35850.0
2009-08-24 14:30:00,24.69,24.71,24.66,24.66,31650.0,14.4261,14.4378,14.4086,14.4086,31650.0
2009-08-24 14:35:00,24.67,24.69,24.65,24.69,26550.0,14.4144,14.4261,14.4027,14.4261,26550.0
2009-08-24 14:40:00,24.69,24.69,24.63,24.65,19800.0,14.4261,14.4261,14.391,14.4027,19800.0
2009-08-24 14:45:00,24.65,24.66,24.61,24.63,18000.0,14.4027,14.4086,14.3793,14.391,18000.0
2009-08-24 14:50:00,24.63,24.68,24.63,24.65,25950.0,14.391,14.4202,14.391,14.4027,25950.0
2009-08-24 14:55:00,24.65,24.67,24.61,24.62,24150.0,14.4027,14.4144,14.3793,14.3852,24150.0
2009-08-24 15:00:00,24.63,24.63,24.57,24.59,39450.0,14.391,14.391,14.356,14.3677,39450.0
2009-08-24 15:05:00,24.59,24.6,24.49,24.5,51300.0,14.3677,14.3735,14.3092,14.3151,51300.0
2009-08-24 15:10:00,24.5,24.55,24.49,24.55,56400.0,14.3151,14.3443,14.3092,14.3443,56400.0
2009-08-24 15:15:00,24.55,24.55,24.49,24.49,37500.0,14.3443,14.3443,14.3092,14.3092,37500.0
2009-08-24 15:20:00,24.49,24.51,24.46,24.5,49500.0,14.3092,14.3209,14.2917,14.3151,49500.0
2009-08-24 15:25:00,24.5,24.61,24.5,24.58,63450.0,14.3151,14.3793,14.3151,14.3618,63450.0
2009-08-24 15:30:00,24.57,24.67,24.57,24.66,69750.0,14.356,14.4144,14.356,14.4086,69750.0
2009-08-24 15:35:00,24.66,24.66,24.57,24.57,78300.0,14.4086,14.4086,14.356,14.356,78300.0
2009-08-24 15:40:00,24.57,24.59,24.49,24.49,84900.0,14.356,14.3677,14.3092,14.3092,84900.0
2009-08-24 15:45:00,24.5,24.56,24.47,24.49,134100.0,14.3151,14.3501,14.2975,14.3092,134100.0
2009-08-24 15:50:00,24.5,24.57,24.5,24.54,122100.0,14.3151,14.356,14.3151,14.3384,122100.0
2009-08-24 15:55:00,24.55,24.61,24.52,24.61,153450.0,14.3443,14.3793,14.3268,14.3793,153450.0
2009-08-25 09:30:00,24.48,24.92,24.48,24.85,233850.0,14.3034,14.5605,14.3034,14.5196,233850.0
2009-08-25 09:35:00,24.85,24.85,24.62,24.77,92100.0,14.5196,14.5196,14.3852,14.4728,92100.0
2009-08-25 09:40:00,24.79,24.93,24.77,24.91,73350.0,14.4845,14.5663,14.4728,14.5546,73350.0
2009-08-25 09:45:00,24.91,24.97,24.86,24.91,97050.0,14.5546,14.5897,14.5254,14.5546,97050.0
2009-08-25 09:50:00,24.92,25.01,24.91,25.0,55800.0,14.5605,14.6131,14.5546,14.6072,55800.0
2009-08-25 09:55:00,25.01,25.05,24.97,25.05,88800.0,14.6131,14.6364,14.5897,14.6364,88800.0
2009-08-25 10:00:00,25.05,25.27,25.03,25.11,226350.0,14.6364,14.765,14.6247,14.6715,226350.0
2009-08-25 10:05:00,25.13,25.21,25.02,25.18,159000.0,14.6832,14.7299,14.6189,14.7124,159000.0
2009-08-25 10:10:00,25.17,25.2,25.05,25.09,64350.0,14.7065,14.7241,14.6364,14.6598,64350.0
2009-08-25 10:15:00,25.1,25.15,24.86,24.89,81150.0,14.6656,14.6949,14.5254,14.5429,81150.0
2009-08-25 10:20:00,24.89,25.05,24.89,25.01,56100.0,14.5429,14.6364,14.5429,14.6131,56100.0
2009-08-25 10:25:00,25.01,25.07,24.95,24.95,76650.0,14.6131,14.6481,14.578,14.578,76650.0
2009-08-25 10:30:00,24.95,25.05,24.95,25.0,83700.0,14.578,14.6364,14.578,14.6072,83700.0
2009-08-25 10:35:00,24.99,25.15,24.96,25.09,51750.0,14.6014,14.6949,14.5838,14.6598,51750.0
2009-08-25 10:40:00,25.1,25.16,25.06,25.14,46800.0,14.6656,14.7007,14.6423,14.689,46800.0
2009-08-25 10:45:00,25.15,25.16,25.07,25.07,55500.0,14.6949,14.7007,14.6481,14.6481,55500.0
2009-08-25 10:50:00,25.08,25.13,25.02,25.02,43050.0,14.654,14.6832,14.6189,14.6189,43050.0
2009-08-25 10:55:00,25.02,25.07,25.02,25.06,39450.0,14.6189,14.6481,14.6189,14.6423,39450.0
2009-08-25 11:00:00,25.07,25.14,25.05,25.13,33300.0,14.6481,14.689,14.6364,14.6832,33300.0
2009-08-25 11:05:00,25.12,25.13,25.08,25.08,34800.0,14.6773,14.6832,14.654,14.654,34800.0
2009-08-25 11:10:00,25.07,25.09,25.04,25.07,34050.0,14.6481,14.6598,14.6306,14.6481,34050.0
2009-08-25 11:15:00,25.07,25.07,25.03,25.04,25500.0,14.6481,14.6481,14.6247,14.6306,25500.0
2009-08-25 11:20:00,25.04,25.07,25.02,25.05,31650.0,14.6306,14.6481,14.6189,14.6364,31650.0
2009-08-25 11:25:00,25.04,25.15,25.03,25.15,37350.0,14.6306,14.6949,14.6247,14.6949,37350.0
2009-08-25 11:30:00,25.15,25.17,25.11,25.17,21000.0,14.6949,14.7065,14.6715,14.7065,21000.0
2009-08-25 11:35:00,25.16,25.17,25.13,25.16,35100.0,14.7007,14.7065,14.6832,14.7007,35100.0
2009-08-25 11:40:00,25.15,25.23,25.12,25.19,75750.0,14.6949,14.7416,14.6773,14.7182,75750.0
2009-08-25 11:45:00,25.19,25.21,25.15,25.16,39900.0,14.7182,14.7299,14.6949,14.7007,39900.0
2009-08-25 11:50:00,25.16,25.19,25.15,25.16,23850.0,14.7007,14.7182,14.6949,14.7007,23850.0
2009-08-25 11:55:00,25.17,25.18,25.15,25.18,26700.0,14.7065,14.7124,14.6949,14.7124,26700.0
2009-08-25 12:00:00,25.18,25.19,25.1,25.12,59100.0,14.7124,14.7182,14.6656,14.6773,59100.0
2009-08-25 12:05:00,25.11,25.17,25.1,25.15,31500.0,14.6715,14.7065,14.6656,14.6949,31500.0
2009-08-25 12:10:00,25.17,25.17,25.1,25.1,32100.0,14.7065,14.7065,14.6656,14.6656,32100.0
2009-08-25 12:15:00,25.11,25.12,25.09,25.09,23550.0,14.6715,14.6773,14.6598,14.6598,23550.0
2009-08-25 12:20:00,25.09,25.17,25.09,25.17,46350.0,14.6598,14.7065,14.6598,14.7065,46350.0
2009-08-25 12:25:00,25.17,25.22,25.17,25.21,28200.0,14.7065,14.7358,14.7065,14.7299,28200.0
2009-08-25 12:30:00,25.22,25.25,25.21,25.22,43950.0,14.7358,14.7533,14.7299,14.7358,43950.0
2009-08-25 12:35:00,25.23,25.23,25.21,25.21,17700.0,14.7416,14.7416,14.7299,14.7299,17700.0
2009-08-25 12:40:00,25.22,25.22,25.19,25.2,20400.0,14.7358,14.7358,14.7182,14.7241,20400.0
2009-08-25 12:45:00,25.19,25.23,25.19,25.23,21300.0,14.7182,14.7416,14.7182,14.7416,21300.0
2009-08-25 12:50:00,25.22,25.22,25.15,25.15,45150.0,14.7358,14.7358,14.6949,14.6949,45150.0
2009-08-25 12:55:00,25.15,25.15,25.07,25.09,36150.0,14.6949,14.6949,14.6481,14.6598,36150.0
2009-08-25 13:00:00,25.11,25.17,25.11,25.15,26100.0,14.6715,14.7065,14.6715,14.6949,26100.0
2009-08-25 13:05:00,25.15,25.17,25.13,25.15,28200.0,14.6949,14.7065,14.6832,14.6949,28200.0
2009-08-25 13:10:00,25.16,25.19,25.16,25.19,28950.0,14.7007,14.7182,14.7007,14.7182,28950.0
2009-08-25 13:15:00,25.19,25.19,25.11,25.13,55650.0,14.7182,14.7182,14.6715,14.6832,55650.0
2009-08-25 13:20:00,25.13,25.16,25.02,25.13,93150.0,14.6832,14.7007,14.6189,14.6832,93150.0
2009-08-25 13:25:00,25.13,25.13,25.05,25.08,36150.0,14.6832,14.6832,14.6364,14.654,36150.0
2009-08-25 13:30:00,25.08,25.09,25.03,25.04,44250.0,14.654,14.6598,14.6247,14.6306,44250.0
2009-08-25 13:35:00,25.04,25.13,25.01,25.11,43200.0,14.6306,14.6832,14.6131,14.6715,43200.0
2009-08-25 13:40:00,25.11,25.12,25.09,25.12,14250.0,14.6715,14.6773,14.6598,14.6773,14250.0
2009-08-25 13:45:00,25.11,25.16,25.1,25.15,30000.0,14.6715,14.7007,14.6656,14.6949,30000.0
2009-08-25 13:50:00,25.14,25.15,25.1,25.1,39450.0,14.689,14.6949,14.6656,14.6656,39450.0
2009-08-25 13:55:00,25.1,25.1,25.03,25.03,51600.0,14.6656,14.6656,14.6247,14.6247,51600.0
2009-08-25 14:00:00,25.03,25.09,24.97,25.09,46650.0,14.6247,14.6598,14.5897,14.6598,46650.0
2009-08-25 14:05:00,25.1,25.12,25.07,25.07,23250.0,14.6656,14.6773,14.6481,14.6481,23250.0
2009-08-25 14:10:00,25.08,25.08,25.06,25.08,13800.0,14.654,14.654,14.6423,14.654,13800.0
2009-08-25 14:15:00,25.07,25.1,25.06,25.09,20700.0,14.6481,14.6656,14.6423,14.6598,20700.0
2009-08-25 14:20:00,25.08,25.1,25.06,25.06,29550.0,14.654,14.6656,14.6423,14.6423,29550.0
2009-08-25 14:25:00,25.06,25.09,25.05,25.05,27150.0,14.6423,14.6598,14.6364,14.6364,27150.0
2009-08-25 14:30:00,25.05,25.05,25.02,25.03,15150.0,14.6364,14.6364,14.6189,14.6247,15150.0
2009-08-25 14:35:00,25.03,25.03,24.91,24.93,36150.0,14.6247,14.6247,14.5546,14.5663,36150.0
2009-08-25 14:40:00,24.94,24.97,24.91,24.97,40500.0,14.5722,14.5897,14.5546,14.5897,40500.0
2009-08-25 14:45:00,24.96,25.0,24.95,24.99,19350.0,14.5838,14.6072,14.578,14.6014,19350.0
2009-08-25 14:50:00,24.99,25.07,24.99,25.07,66900.0,14.6014,14.6481,14.6014,14.6481,66900.0
2009-08-25 14:55:00,25.07,25.07,24.98,25.03,71400.0,14.6481,14.6481,14.5955,14.6247,71400.0
2009-08-25 15:00:00,25.03,25.11,25.03,25.1,43800.0,14.6247,14.6715,14.6247,14.6656,43800.0
2009-08-25 15:05:00,25.1,25.12,25.09,25.1,47400.0,14.6656,14.6773,14.6598,14.6656,47400.0
2009-08-25 15:10:00,25.1,25.11,25.05,25.05,75000.0,14.6656,14.6715,14.6364,14.6364,75000.0
2009-08-25 15:15:00,25.05,25.05,25.02,25.04,30000.0,14.6364,14.6364,14.6189,14.6306,30000.0
2009-08-25 15:20:00,25.04,25.11,25.03,25.09,49050.0,14.6306,14.6715,14.6247,14.6598,49050.0
2009-08-25 15:25:00,25.09,25.1,25.05,25.06,34050.0,14.6598,14.6656,14.6364,14.6423,34050.0
2009-08-25 15:30:00,25.07,25.07,24.98,25.01,78300.0,14.6481,14.6481,14.5955,14.6131,78300.0
2009-08-25 15:35:00,25.0,25.03,24.98,25.02,60600.0,14.6072,14.6247,14.5955,14.6189,60600.0
2009-08-25 15:40:00,25.02,25.04,24.99,25.02,95550.0,14.6189,14.6306,14.6014,14.6189,95550.0
2009-08-25 15:45:00,25.01,25.02,24.95,24.98,116700.0,14.6131,14.6189,14.578,14.5955,116700.0
2009-08-25 15:50:00,24.98,25.04,24.96,25.02,185850.0,14.5955,14.6306,14.5838,14.6189,185850.0
2009-08-25 15:55:00,25.01,25.05,24.99,25.01,215850.0,14.6131,14.6364,14.6014,14.6131,215850.0
2009-08-26 09:30:00,24.92,25.01,24.73,24.9,57900.0,14.5605,14.6131,14.4495,14.5488,57900.0
2009-08-26 09:35:00,24.9,24.9,24.68,24.71,103950.0,14.5488,14.5488,14.4202,14.4378,103950.0
2009-08-26 09:40:00,24.72,24.74,24.61,24.62,117450.0,14.4436,14.4553,14.3793,14.3852,117450.0
2009-08-26 09:45:00,24.62,24.67,24.54,24.55,87150.0,14.3852,14.4144,14.3384,14.3443,87150.0
2009-08-26 09:50:00,24.55,24.59,24.47,24.59,57300.0,14.3443,14.3677,14.2975,14.3677,57300.0
2009-08-26 09:55:00,24.59,24.65,24.57,24.63,33000.0,14.3677,14.4027,14.356,14.391,33000.0
2009-08-26 10:00:00,24.63,24.78,24.63,24.73,102300.0,14.391,14.4787,14.391,14.4495,102300.0
2009-08-26 10:05:00,24.74,24.91,24.74,24.83,36000.0,14.4553,14.5546,14.4553,14.5079,36000.0
2009-08-26 10:10:00,24.84,25.03,24.8,24.99,36000.0,14.5137,14.6247,14.4904,14.6014,36000.0
2009-08-26 10:15:00,24.98,25.02,24.95,25.01,22350.0,14.5955,14.6189,14.578,14.6131,22350.0
2009-08-26 10:20:00,25.01,25.07,24.97,24.97,34800.0,14.6131,14.6481,14.5897,14.5897,34800.0
2009-08-26 10:25:00,24.96,24.97,24.85,24.87,27000.0,14.5838,14.5897,14.5196,14.5313,27000.0
2009-08-26 10:30:00,24.87,24.96,24.85,24.94,26550.0,14.5313,14.5838,14.5196,14.5722,26550.0
2009-08-26 10:35:00,24.94,24.99,24.91,24.95,21600.0,14.5722,14.6014,14.5546,14.578,21600.0
2009-08-26 10:40:00,24.95,24.95,24.71,24.71,33750.0,14.578,14.578,14.4378,14.4378,33750.0
2009-08-26 10:45:00,24.72,24.75,24.69,24.71,25950.0,14.4436,14.4611,14.4261,14.4378,25950.0
2009-08-26 10:50:00,24.69,24.77,24.69,24.75,24300.0,14.4261,14.4728,14.4261,14.4611,24300.0
2009-08-26 10:55:00,24.75,24.75,24.67,24.73,21000.0,14.4611,14.4611,14.4144,14.4495,21000.0
2009-08-26 11:00:00,24.73,24.73,24.65,24.69,28950.0,14.4495,14.4495,14.4027,14.4261,28950.0
2009-08-26 11:05:00,24.69,24.69,24.55,24.57,46800.0,14.4261,14.4261,14.3443,14.356,46800.0
2009-08-26 11:10:00,24.56,24.6,24.51,24.58,57000.0,14.3501,14.3735,14.3209,14.3618,57000.0
2009-08-26 11:15:00,24.57,24.6,24.53,24.53,40800.0,14.356,14.3735,14.3326,14.3326,40800.0
2009-08-26 11:20:00,24.53,24.54,24.47,24.54,34350.0,14.3326,14.3384,14.2975,14.3384,34350.0
2009-08-26 11:25:00,24.55,24.6,24.49,24.57,58050.0,14.3443,14.3735,14.3092,14.356,58050.0
2009-08-26 11:30:00,24.56,24.56,24.47,24.5,29700.0,14.3501,14.3501,14.2975,14.3151,29700.0
2009-08-26 11:35:00,24.49,24.49,24.38,24.42,79950.0,14.3092,14.3092,14.245,14.2683,79950.0
2009-08-26 11:40:00,24.41,24.47,24.41,24.42,21600.0,14.2625,14.2975,14.2625,14.2683,21600.0
2009-08-26 11:45:00,24.44,24.5,24.4,24.49,19500.0,14.28,14.3151,14.2566,14.3092,19500.0
2009-08-26 11:50:00,24.48,24.53,24.47,24.51,44250.0,14.3034,14.3326,14.2975,14.3209,44250.0
2009-08-26 11:55:00,24.51,24.51,24.43,24.43,31200.0,14.3209,14.3209,14.2742,14.2742,31200.0
2009-08-26 12:00:00,24.43,24.52,24.39,24.51,48150.0,14.2742,14.3268,14.2508,14.3209,48150.0
2009-08-26 12:05:00,24.51,24.53,24.47,24.52,39600.0,14.3209,14.3326,14.2975,14.3268,39600.0
2009-08-26 12:10:00,24.51,24.53,24.51,24.52,10650.0,14.3209,14.3326,14.3209,14.3268,10650.0
2009-08-26 12:15:00,24.52,24.57,24.51,24.57,18900.0,14.3268,14.356,14.3209,14.356,18900.0
2009-08-26 12:20:00,24.58,24.61,24.57,24.58,15750.0,14.3618,14.3793,14.356,14.3618,15750.0
2009-08-26 12:25:00,24.59,24.59,24.53,24.56,19500.0,14.3677,14.3677,14.3326,14.3501,19500.0
2009-08-26 12:30:00,24.56,24.57,24.5,24.55,13350.0,14.3501,14.356,14.3151,14.3443,13350.0
2009-08-26 12:35:00,24.56,24.59,24.55,24.55,36000.0,14.3501,14.3677,14.3443,14.3443,36000.0
2009-08-26 12:40:00,24.55,24.55,24.51,24.54,23250.0,14.3443,14.3443,14.3209,14.3384,23250.0
2009-08-26 12:45:00,24.53,24.54,24.49,24.51,38850.0,14.3326,14.3384,14.3092,14.3209,38850.0
2009-08-26 12:50:00,24.51,24.59,24.51,24.59,20100.0,14.3209,14.3677,14.3209,14.3677,20100.0
2009-08-26 12:55:00,24.59,24.59,24.56,24.59,43500.0,14.3677,14.3677,14.3501,14.3677,43500.0
2009-08-26 13:00:00,24.59,24.59,24.51,24.51,40650.0,14.3677,14.3677,14.3209,14.3209,40650.0
2009-08-26 13:05:00,24.51,24.53,24.47,24.51,35100.0,14.3209,14.3326,14.2975,14.3209,35100.0
2009-08-26 13:10:00,24.53,24.54,24.5,24.5,15600.0,14.3326,14.3384,14.3151,14.3151,15600.0
2009-08-26 13:15:00,24.5,24.52,24.44,24.47,30300.0,14.3151,14.3268,14.28,14.2975,30300.0
2009-08-26 13:20:00,24.47,24.52,24.47,24.5,16650.0,14.2975,14.3268,14.2975,14.3151,16650.0
2009-08-26 13:25:00,24.51,24.51,24.49,24.49,12000.0,14.3209,14.3209,14.3092,14.3092,12000.0
2009-08-26 13:30:00,24.49,24.52,24.48,24.52,11250.0,14.3092,14.3268,14.3034,14.3268,11250.0
2009-08-26 13:35:00,24.52,24.59,24.52,24.58,29700.0,14.3268,14.3677,14.3268,14.3618,29700.0
2009-08-26 13:40:00,24.57,24.57,24.54,24.54,18600.0,14.356,14.356,14.3384,14.3384,18600.0
2009-08-26 13:45:00,24.54,24.55,24.5,24.52,11550.0,14.3384,14.3443,14.3151,14.3268,11550.0
2009-08-26 13:50:00,24.51,24.52,24.51,24.51,5100.0,14.3209,14.3268,14.3209,14.3209,5100.0
2009-08-26 13:55:00,24.52,24.64,24.51,24.64,50400.0,14.3268,14.3969,14.3209,14.3969,50400.0
2009-08-26 14:00:00,24.64,24.65,24.57,24.57,18900.0,14.3969,14.4027,14.356,14.356,18900.0
2009-08-26 14:05:00,24.57,24.59,24.57,24.58,9900.0,14.356,14.3677,14.356,14.3618,9900.0
2009-08-26 14:10:00,24.57,24.57,24.52,24.55,13050.0,14.356,14.356,14.3268,14.3443,13050.0
2009-08-26 14:15:00,24.55,24.55,24.54,24.54,7200.0,14.3443,14.3443,14.3384,14.3384,7200.0
2009-08-26 14:20:00,24.53,24.56,24.51,24.53,15750.0,14.3326,14.3501,14.3209,14.3326,15750.0
2009-08-26 14:25:00,24.53,24.55,24.51,24.52,14100.0,14.3326,14.3443,14.3209,14.3268,14100.0
2009-08-26 14:30:00,24.51,24.56,24.51,24.51,19200.0,14.3209,14.3501,14.3209,14.3209,19200.0
2009-08-26 14:35:00,24.52,24.53,24.5,24.51,16200.0,14.3268,14.3326,14.3151,14.3209,16200.0
2009-08-26 14:40:00,24.51,24.53,24.48,24.51,28650.0,14.3209,14.3326,14.3034,14.3209,28650.0
2009-08-26 14:45:00,24.51,24.58,24.5,24.56,33750.0,14.3209,14.3618,14.3151,14.3501,33750.0
2009-08-26 14:50:00,24.55,24.55,24.48,24.52,41250.0,14.3443,14.3443,14.3034,14.3268,41250.0
2009-08-26 14:55:00,24.53,24.53,24.45,24.47,26550.0,14.3326,14.3326,14.2859,14.2975,26550.0
2009-08-26 15:00:00,24.46,24.5,24.44,24.5,25050.0,14.2917,14.3151,14.28,14.3151,25050.0
2009-08-26 15:05:00,24.5,24.52,24.47,24.49,23850.0,14.3151,14.3268,14.2975,14.3092,23850.0
2009-08-26 15:10:00,24.49,24.52,24.48,24.49,41100.0,14.3092,14.3268,14.3034,14.3092,41100.0
2009-08-26 15:15:00,24.48,24.53,24.47,24.52,34650.0,14.3034,14.3326,14.2975,14.3268,34650.0
2009-08-26 15:20:00,24.52,24.56,24.52,24.55,32700.0,14.3268,14.3501,14.3268,14.3443,32700.0
2009-08-26 15:25:00,24.55,24.61,24.54,24.57,44700.0,14.3443,14.3793,14.3384,14.356,44700.0
2009-08-26 15:30:00,24.57,24.59,24.52,24.56,89550.0,14.356,14.3677,14.3268,14.3501,89550.0
2009-08-26 15:35:00,24.56,24.6,24.55,24.59,67800.0,14.3501,14.3735,14.3443,14.3677,67800.0
2009-08-26 15:40:00,24.6,24.6,24.56,24.59,37650.0,14.3735,14.3735,14.3501,14.3677,37650.0
2009-08-26 15:45:00,24.59,24.63,24.54,24.62,128250.0,14.3677,14.391,14.3384,14.3852,128250.0
2009-08-26 15:50:00,24.63,24.67,24.6,24.65,123300.0,14.391,14.4144,14.3735,14.4027,123300.0
2009-08-26 15:55:00,24.65,24.65,24.6,24.6,154350.0,14.4027,14.4027,14.3735,14.3735,154350.0
2009-08-27 09:30:00,24.48,24.76,24.47,24.58,151350.0,14.3034,14.467,14.2975,14.3618,151350.0
2009-08-27 09:35:00,24.58,24.71,24.53,24.61,47550.0,14.3618,14.4378,14.3326,14.3793,47550.0
2009-08-27 09:40:00,24.61,24.62,24.45,24.58,40500.0,14.3793,14.3852,14.2859,14.3618,40500.0
2009-08-27 09:45:00,24.59,24.59,24.45,24.47,40500.0,14.3677,14.3677,14.2859,14.2975,40500.0
2009-08-27 09:50:00,24.47,24.49,24.23,24.24,44700.0,14.2975,14.3092,14.1573,14.1632,44700.0
2009-08-27 09:55:00,24.26,24.32,24.16,24.17,45600.0,14.1748,14.2099,14.1164,14.1223,45600.0
2009-08-27 10:00:00,24.17,24.17,24.02,24.06,72150.0,14.1223,14.1223,14.0346,14.058,72150.0
2009-08-27 10:05:00,24.06,24.09,23.99,24.05,40500.0,14.058,14.0755,14.0171,14.0521,40500.0
2009-08-27 10:10:00,24.03,24.13,24.03,24.12,29400.0,14.0405,14.0989,14.0405,14.093,29400.0
2009-08-27 10:15:00,24.11,24.15,24.09,24.15,18600.0,14.0872,14.1106,14.0755,14.1106,18600.0
2009-08-27 10:20:00,24.17,24.27,24.16,24.22,39150.0,14.1223,14.1807,14.1164,14.1515,39150.0
2009-08-27 10:25:00,24.21,24.25,24.19,24.23,16200.0,14.1456,14.169,14.1339,14.1573,16200.0
2009-08-27 10:30:00,24.23,24.28,24.23,24.25,21000.0,14.1573,14.1865,14.1573,14.169,21000.0
2009-08-27 10:35:00,24.23,24.23,24.13,24.13,43650.0,14.1573,14.1573,14.0989,14.0989,43650.0
2009-08-27 10:40:00,24.13,24.18,24.1,24.18,38250.0,14.0989,14.1281,14.0814,14.1281,38250.0
2009-08-27 10:45:00,24.19,24.19,24.14,24.17,27000.0,14.1339,14.1339,14.1047,14.1223,27000.0
2009-08-27 10:50:00,24.15,24.19,24.12,24.15,33450.0,14.1106,14.1339,14.093,14.1106,33450.0
2009-08-27 10:55:00,24.17,24.19,24.09,24.17,22800.0,14.1223,14.1339,14.0755,14.1223,22800.0
2009-08-27 11:00:00,24.17,24.17,24.09,24.15,19650.0,14.1223,14.1223,14.0755,14.1106,19650.0
2009-08-27 11:05:00,24.17,24.2,24.12,24.2,24150.0,14.1223,14.1398,14.093,14.1398,24150.0
2009-08-27 11:10:00,24.2,24.23,24.18,24.2,24450.0,14.1398,14.1573,14.1281,14.1398,24450.0
2009-08-27 11:15:00,24.19,24.19,24.15,24.17,31050.0,14.1339,14.1339,14.1106,14.1223,31050.0
2009-08-27 11:20:00,24.17,24.19,24.1,24.19,47700.0,14.1223,14.1339,14.0814,14.1339,47700.0
2009-08-27 11:25:00,24.19,24.3,24.19,24.27,19500.0,14.1339,14.1982,14.1339,14.1807,19500.0
2009-08-27 11:30:00,24.27,24.29,24.23,24.29,33600.0,14.1807,14.1924,14.1573,14.1924,33600.0
2009-08-27 11:35:00,24.29,24.3,24.18,24.2,31950.0,14.1924,14.1982,14.1281,14.1398,31950.0
2009-08-27 11:40:00,24.2,24.22,24.19,24.22,39750.0,14.1398,14.1515,14.1339,14.1515,39750.0
2009-08-27 11:45:00,24.23,24.29,24.22,24.29,16800.0,14.1573,14.1924,14.1515,14.1924,16800.0
2009-08-27 11:50:00,24.29,24.3,24.22,24.25,44100.0,14.1924,14.1982,14.1515,14.169,44100.0
2009-08-27 11:55:00,24.25,24.33,24.23,24.33,45000.0,14.169,14.2157,14.1573,14.2157,45000.0
2009-08-27 12:00:00,24.32,24.33,24.25,24.26,27150.0,14.2099,14.2157,14.169,14.1748,27150.0
2009-08-27 12:05:00,24.27,24.32,24.27,24.32,21900.0,14.1807,14.2099,14.1807,14.2099,21900.0
2009-08-27 12:10:00,24.32,24.37,24.32,24.36,25650.0,14.2099,14.2391,14.2099,14.2333,25650.0
2009-08-27 12:15:00,24.35,24.35,24.29,24.29,20400.0,14.2274,14.2274,14.1924,14.1924,20400.0
2009-08-27 12:20:00,24.29,24.34,24.28,24.34,27150.0,14.1924,14.2216,14.1865,14.2216,27150.0
2009-08-27 12:25:00,24.33,24.42,24.32,24.41,40950.0,14.2157,14.2683,14.2099,14.2625,40950.0
2009-08-27 12:30:00,24.41,24.43,24.35,24.35,58500.0,14.2625,14.2742,14.2274,14.2274,58500.0
2009-08-27 12:35:00,24.35,24.37,24.34,24.37,13050.0,14.2274,14.2391,14.2216,14.2391,13050.0
2009-08-27 12:40:00,24.38,24.42,24.35,24.39,50700.0,14.245,14.2683,14.2274,14.2508,50700.0
2009-08-27 12:45:00,24.39,24.41,24.35,24.36,41400.0,14.2508,14.2625,14.2274,14.2333,41400.0
2009-08-27 12:50:00,24.36,24.4,24.33,24.33,45750.0,14.2333,14.2566,14.2157,14.2157,45750.0
2009-08-27 12:55:00,24.33,24.4,24.32,24.4,21600.0,14.2157,14.2566,14.2099,14.2566,21600.0
2009-08-27 13:00:00,24.4,24.41,24.34,24.4,61650.0,14.2566,14.2625,14.2216,14.2566,61650.0
2009-08-27 13:05:00,24.39,24.45,24.39,24.43,30900.0,14.2508,14.2859,14.2508,14.2742,30900.0
2009-08-27 13:10:00,24.43,24.43,24.33,24.37,46050.0,14.2742,14.2742,14.2157,14.2391,46050.0
2009-08-27 13:15:00,24.37,24.39,24.31,24.37,42600.0,14.2391,14.2508,14.2041,14.2391,42600.0
2009-08-27 13:20:00,24.36,24.4,24.33,24.39,70800.0,14.2333,14.2566,14.2157,14.2508,70800.0
2009-08-27 13:25:00,24.39,24.39,24.35,24.36,26100.0,14.2508,14.2508,14.2274,14.2333,26100.0
2009-08-27 13:30:00,24.36,24.42,24.35,24.42,33000.0,14.2333,14.2683,14.2274,14.2683,33000.0
2009-08-27 13:35:00,24.42,24.48,24.42,24.45,35550.0,14.2683,14.3034,14.2683,14.2859,35550.0
2009-08-27 13:40:00,24.46,24.47,24.41,24.47,45150.0,14.2917,14.2975,14.2625,14.2975,45150.0
2009-08-27 13:45:00,24.47,24.51,24.43,24.48,61200.0,14.2975,14.3209,14.2742,14.3034,61200.0
2009-08-27 13:50:00,24.47,24.57,24.45,24.57,88350.0,14.2975,14.356,14.2859,14.356,88350.0
2009-08-27 13:55:00,24.57,24.6,24.49,24.53,35100.0,14.356,14.3735,14.3092,14.3326,35100.0
2009-08-27 14:00:00,24.53,24.59,24.53,24.59,32250.0,14.3326,14.3677,14.3326,14.3677,32250.0
2009-08-27 14:05:00,24.59,24.65,24.58,24.61,72900.0,14.3677,14.4027,14.3618,14.3793,72900.0
2009-08-27 14:10:00,24.61,24.63,24.58,24.63,73350.0,14.3793,14.391,14.3618,14.391,73350.0
2009-08-27 14:15:00,24.64,24.66,24.58,24.63,64650.0,14.3969,14.4086,14.3618,14.391,64650.0
2009-08-27 14:20:00,24.63,24.67,24.6,24.61,57000.0,14.391,14.4144,14.3735,14.3793,57000.0
2009-08-27 14:25:00,24.61,24.65,24.6,24.62,58650.0,14.3793,14.4027,14.3735,14.3852,58650.0
2009-08-27 14:30:00,24.63,24.69,24.63,24.69,63600.0,14.391,14.4261,14.391,14.4261,63600.0
2009-08-27 14:35:00,24.69,24.73,24.68,24.7,49650.0,14.4261,14.4495,14.4202,14.4319,49650.0
2009-08-27 14:40:00,24.7,24.76,24.67,24.75,46050.0,14.4319,14.467,14.4144,14.4611,46050.0
2009-08-27 14:45:00,24.75,24.75,24.67,24.69,74400.0,14.4611,14.4611,14.4144,14.4261,74400.0
2009-08-27 14:50:00,24.68,24.7,24.62,24.63,56400.0,14.4202,14.4319,14.3852,14.391,56400.0
2009-08-27 14:55:00,24.61,24.61,24.58,24.6,53850.0,14.3793,14.3793,14.3618,14.3735,53850.0
2009-08-27 15:00:00,24.61,24.61,24.58,24.58,45750.0,14.3793,14.3793,14.3618,14.3618,45750.0
2009-08-27 15:05:00,24.59,24.6,24.54,24.57,71850.0,14.3677,14.3735,14.3384,14.356,71850.0
2009-08-27 15:10:00,24.57,24.59,24.55,24.57,54300.0,14.356,14.3677,14.3443,14.356,54300.0
2009-08-27 15:15:00,24.57,24.59,24.55,24.56,84900.0,14.356,14.3677,14.3443,14.3501,84900.0
2009-08-27 15:20:00,24.57,24.63,24.54,24.54,83550.0,14.356,14.391,14.3384,14.3384,83550.0
2009-08-27 15:25:00,24.53,24.55,24.48,24.51,116400.0,14.3326,14.3443,14.3034,14.3209,116400.0
2009-08-27 15:30:00,24.51,24.55,24.48,24.53,106950.0,14.3209,14.3443,14.3034,14.3326,106950.0
2009-08-27 15:35:00,24.52,24.59,24.49,24.59,93150.0,14.3268,14.3677,14.3092,14.3677,93150.0
2009-08-27 15:40:00,24.59,24.61,24.53,24.61,145050.0,14.3677,14.3793,14.3326,14.3793,145050.0
2009-08-27 15:45:00,24.61,24.61,24.54,24.59,122100.0,14.3793,14.3793,14.3384,14.3677,122100.0
2009-08-27 15:50:00,24.58,24.63,24.55,24.55,183900.0,14.3618,14.391,14.3443,14.3443,183900.0
2009-08-27 15:55:00,24.55,24.58,24.52,24.54,214800.0,14.3443,14.3618,14.3268,14.3384,214800.0
2009-08-28 09:30:00,24.75,24.92,24.51,24.7,74250.0,14.4611,14.5605,14.3209,14.4319,74250.0
2009-08-28 09:35:00,24.72,24.97,24.67,24.68,66300.0,14.4436,14.5897,14.4144,14.4202,66300.0
2009-08-28 09:40:00,24.71,24.73,24.56,24.56,53250.0,14.4378,14.4495,14.3501,14.3501,53250.0
2009-08-28 09:45:00,24.58,24.65,24.51,24.61,40350.0,14.3618,14.4027,14.3209,14.3793,40350.0
2009-08-28 09:50:00,24.61,24.74,24.61,24.74,38250.0,14.3793,14.4553,14.3793,14.4553,38250.0
2009-08-28 09:55:00,24.75,24.76,24.49,24.51,45750.0,14.4611,14.467,14.3092,14.3209,45750.0
2009-08-28 10:00:00,24.53,24.71,24.51,24.69,30300.0,14.3326,14.4378,14.3209,14.4261,30300.0
2009-08-28 10:05:00,24.69,24.77,24.62,24.73,51150.0,14.4261,14.4728,14.3852,14.4495,51150.0
2009-08-28 10:10:00,24.73,24.79,24.63,24.65,28650.0,14.4495,14.4845,14.391,14.4027,28650.0
2009-08-28 10:15:00,24.65,24.74,24.65,24.68,21900.0,14.4027,14.4553,14.4027,14.4202,21900.0
2009-08-28 10:20:00,24.67,24.67,24.54,24.57,23400.0,14.4144,14.4144,14.3384,14.356,23400.0
2009-08-28 10:25:00,24.56,24.62,24.41,24.45,51000.0,14.3501,14.3852,14.2625,14.2859,51000.0
2009-08-28 10:30:00,24.47,24.53,24.4,24.52,34350.0,14.2975,14.3326,14.2566,14.3268,34350.0
2009-08-28 10:35:00,24.52,24.59,24.49,24.59,13500.0,14.3268,14.3677,14.3092,14.3677,13500.0
2009-08-28 10:40:00,24.59,24.6,24.5,24.5,16800.0,14.3677,14.3735,14.3151,14.3151,16800.0
2009-08-28 10:45:00,24.49,24.6,24.48,24.6,18750.0,14.3092,14.3735,14.3034,14.3735,18750.0
2009-08-28 10:50:00,24.6,24.61,24.54,24.56,17400.0,14.3735,14.3793,14.3384,14.3501,17400.0
2009-08-28 10:55:00,24.57,24.66,24.55,24.56,30600.0,14.356,14.4086,14.3443,14.3501,30600.0
2009-08-28 11:00:00,24.57,24.57,24.44,24.48,28350.0,14.356,14.356,14.28,14.3034,28350.0
2009-08-28 11:05:00,24.49,24.57,24.49,24.49,27900.0,14.3092,14.356,14.3092,14.3092,27900.0
2009-08-28 11:10:00,24.51,24.53,24.46,24.52,20100.0,14.3209,14.3326,14.2917,14.3268,20100.0
2009-08-28 11:15:00,24.53,24.53,24.49,24.53,19800.0,14.3326,14.3326,14.3092,14.3326,19800.0
2009-08-28 11:20:00,24.51,24.55,24.51,24.53,27600.0,14.3209,14.3443,14.3209,14.3326,27600.0
2009-08-28 11:25:00,24.52,24.55,24.49,24.53,25800.0,14.3268,14.3443,14.3092,14.3326,25800.0
2009-08-28 11:30:00,24.53,24.54,24.5,24.5,22800.0,14.3326,14.3384,14.3151,14.3151,22800.0
2009-08-28 11:35:00,24.51,24.54,24.5,24.5,22050.0,14.3209,14.3384,14.3151,14.3151,22050.0
2009-08-28 11:40:00,24.5,24.53,24.43,24.45,25650.0,14.3151,14.3326,14.2742,14.2859,25650.0
2009-08-28 11:45:00,24.44,24.51,24.42,24.46,37200.0,14.28,14.3209,14.2683,14.2917,37200.0
2009-08-28 11:50:00,24.47,24.49,24.41,24.42,93600.0,14.2975,14.3092,14.2625,14.2683,93600.0
2009-08-28 11:55:00,24.43,24.45,24.36,24.43,32100.0,14.2742,14.2859,14.2333,14.2742,32100.0
2009-08-28 12:00:00,24.43,24.44,24.39,24.41,41250.0,14.2742,14.28,14.2508,14.2625,41250.0
2009-08-28 12:05:00,24.41,24.43,24.38,24.38,21600.0,14.2625,14.2742,14.245,14.245,21600.0
2009-08-28 12:10:00,24.39,24.39,24.29,24.29,25500.0,14.2508,14.2508,14.1924,14.1924,25500.0
2009-08-28 12:15:00,24.29,24.3,24.19,24.21,53700.0,14.1924,14.1982,14.1339,14.1456,53700.0
2009-08-28 12:20:00,24.21,24.28,24.19,24.19,45450.0,14.1456,14.1865,14.1339,14.1339,45450.0
2009-08-28 12:25:00,24.19,24.25,24.15,24.19,57150.0,14.1339,14.169,14.1106,14.1339,57150.0
2009-08-28 12:30:00,24.19,24.27,24.19,24.25,99750.0,14.1339,14.1807,14.1339,14.169,99750.0
2009-08-28 12:35:00,24.23,24.31,24.21,24.31,35100.0,14.1573,14.2041,14.1456,14.2041,35100.0
2009-08-28 12:40:00,24.31,24.31,24.25,24.25,24750.0,14.2041,14.2041,14.169,14.169,24750.0
2009-08-28 12:45:00,24.25,24.27,24.24,24.26,21450.0,14.169,14.1807,14.1632,14.1748,21450.0
2009-08-28 12:50:00,24.25,24.25,24.23,24.25,15300.0,14.169,14.169,14.1573,14.169,15300.0
2009-08-28 12:55:00,24.25,24.25,24.17,24.2,30900.0,14.169,14.169,14.1223,14.1398,30900.0
2009-08-28 13:00:00,24.21,24.27,24.21,24.25,30150.0,14.1456,14.1807,14.1456,14.169,30150.0
2009-08-28 13:05:00,24.25,24.29,24.23,24.28,29250.0,14.169,14.1924,14.1573,14.1865,29250.0
2009-08-28 13:10:00,24.28,24.31,24.23,24.23,84300.0,14.1865,14.2041,14.1573,14.1573,84300.0
2009-08-28 13:15:00,24.23,24.26,24.23,24.25,22200.0,14.1573,14.1748,14.1573,14.169,22200.0
2009-08-28 13:20:00,24.25,24.27,24.23,24.23,44700.0,14.169,14.1807,14.1573,14.1573,44700.0
2009-08-28 13:25:00,24.24,24.25,24.23,24.23,18600.0,14.1632,14.169,14.1573,14.1573,18600.0
2009-08-28 13:30:00,24.23,24.28,24.23,24.28,42750.0,14.1573,14.1865,14.1573,14.1865,42750.0
2009-08-28 13:35:00,24.28,24.31,24.27,24.29,35100.0,14.1865,14.2041,14.1807,14.1924,35100.0
2009-08-28 13:40:00,24.3,24.31,24.29,24.29,12900.0,14.1982,14.2041,14.1924,14.1924,12900.0
2009-08-28 13:45:00,24.29,24.29,24.21,24.25,43800.0,14.1924,14.1924,14.1456,14.169,43800.0
2009-08-28 13:50:00,24.25,24.28,24.23,24.24,29850.0,14.169,14.1865,14.1573,14.1632,29850.0
2009-08-28 13:55:00,24.24,24.25,24.22,24.24,14250.0,14.1632,14.169,14.1515,14.1632,14250.0
2009-08-28 14:00:00,24.23,24.23,24.2,24.23,16050.0,14.1573,14.1573,14.1398,14.1573,16050.0
2009-08-28 14:05:00,24.22,24.3,24.22,24.29,24600.0,14.1515,14.1982,14.1515,14.1924,24600.0
2009-08-28 14:10:00,24.31,24.34,24.29,24.29,38250.0,14.2041,14.2216,14.1924,14.1924,38250.0
2009-08-28 14:15:00,24.3,24.38,24.3,24.34,40200.0,14.1982,14.245,14.1982,14.2216,40200.0
2009-08-28 14:20:00,24.34,24.34,24.27,24.31,47550.0,14.2216,14.2216,14.1807,14.2041,47550.0
2009-08-28 14:25:00,24.31,24.31,24.26,24.29,30600.0,14.2041,14.2041,14.1748,14.1924,30600.0
2009-08-28 14:30:00,24.29,24.31,24.25,24.29,68850.0,14.1924,14.2041,14.169,14.1924,68850.0
2009-08-28 14:35:00,24.29,24.32,24.27,24.29,34200.0,14.1924,14.2099,14.1807,14.1924,34200.0
2009-08-28 14:40:00,24.3,24.33,24.28,24.28,30600.0,14.1982,14.2157,14.1865,14.1865,30600.0
2009-08-28 14:45:00,24.28,24.33,24.27,24.31,27300.0,14.1865,14.2157,14.1807,14.2041,27300.0
2009-08-28 14:50:00,24.31,24.37,24.31,24.35,53550.0,14.2041,14.2391,14.2041,14.2274,53550.0
2009-08-28 14:55:00,24.34,24.37,24.34,24.35,15750.0,14.2216,14.2391,14.2216,14.2274,15750.0
2009-08-28 15:00:00,24.35,24.39,24.35,24.39,25650.0,14.2274,14.2508,14.2274,14.2508,25650.0
2009-08-28 15:05:00,24.39,24.39,24.32,24.37,20550.0,14.2508,14.2508,14.2099,14.2391,20550.0
2009-08-28 15:10:00,24.37,24.39,24.36,24.39,18000.0,14.2391,14.2508,14.2333,14.2508,18000.0
2009-08-28 15:15:00,24.39,24.44,24.39,24.44,29850.0,14.2508,14.28,14.2508,14.28,29850.0
2009-08-28 15:20:00,24.44,24.49,24.42,24.47,82350.0,14.28,14.3092,14.2683,14.2975,82350.0
2009-08-28 15:25:00,24.47,24.51,24.47,24.5,66000.0,14.2975,14.3209,14.2975,14.3151,66000.0
2009-08-28 15:30:00,24.51,24.53,24.43,24.43,110100.0,14.3209,14.3326,14.2742,14.2742,110100.0
2009-08-28 15:35:00,24.44,24.48,24.41,24.42,71550.0,14.28,14.3034,14.2625,14.2683,71550.0
2009-08-28 15:40:00,24.42,24.49,24.37,24.4,73800.0,14.2683,14.3092,14.2391,14.2566,73800.0
2009-08-28 15:45:00,24.41,24.43,24.35,24.41,53700.0,14.2625,14.2742,14.2274,14.2625,53700.0
2009-08-28 15:50:00,24.41,24.45,24.39,24.45,54750.0,14.2625,14.2859,14.2508,14.2859,54750.0
2009-08-28 15:55:00,24.45,24.48,24.45,24.48,108600.0,14.2859,14.3034,14.2859,14.3034,108600.0
2009-08-31 09:30:00,24.27,24.33,24.19,24.22,59250.0,14.1807,14.2157,14.1339,14.1515,59250.0
2009-08-31 09:35:00,24.25,24.25,24.1,24.21,48750.0,14.169,14.169,14.0814,14.1456,48750.0
2009-08-31 09:40:00,24.19,24.19,23.93,24.08,67200.0,14.1339,14.1339,13.982,14.0697,67200.0
2009-08-31 09:45:00,24.05,24.19,23.97,24.05,62550.0,14.0521,14.1339,14.0054,14.0521,62550.0
2009-08-31 09:50:00,24.06,24.06,23.86,23.95,97200.0,14.058,14.058,13.9411,13.9937,97200.0
2009-08-31 09:55:00,23.96,24.05,23.93,24.05,32250.0,13.9996,14.0521,13.982,14.0521,32250.0
2009-08-31 10:00:00,24.03,24.03,23.91,24.01,68100.0,14.0405,14.0405,13.9703,14.0288,68100.0
2009-08-31 10:05:00,23.98,24.01,23.92,24.01,31800.0,14.0112,14.0288,13.9762,14.0288,31800.0
2009-08-31 10:10:00,24.01,24.07,23.97,24.07,28200.0,14.0288,14.0638,14.0054,14.0638,28200.0
2009-08-31 10:15:00,24.07,24.14,24.05,24.07,26250.0,14.0638,14.1047,14.0521,14.0638,26250.0
2009-08-31 10:20:00,24.09,24.15,23.99,24.01,38250.0,14.0755,14.1106,14.0171,14.0288,38250.0
2009-08-31 10:25:00,24.0,24.06,23.97,24.05,27150.0,14.0229,14.058,14.0054,14.0521,27150.0
2009-08-31 10:30:00,24.05,24.05,23.95,24.02,22950.0,14.0521,14.0521,13.9937,14.0346,22950.0
2009-08-31 10:35:00,24.02,24.1,24.0,24.08,43200.0,14.0346,14.0814,14.0229,14.0697,43200.0
2009-08-31 10:40:00,24.08,24.15,24.03,24.05,58500.0,14.0697,14.1106,14.0405,14.0521,58500.0
2009-08-31 10:45:00,24.05,24.07,24.03,24.05,32700.0,14.0521,14.0638,14.0405,14.0521,32700.0
2009-08-31 10:50:00,24.05,24.14,24.03,24.06,36600.0,14.0521,14.1047,14.0405,14.058,36600.0
2009-08-31 10:55:00,24.03,24.09,23.95,24.08,38100.0,14.0405,14.0755,13.9937,14.0697,38100.0
2009-08-31 11:00:00,24.08,24.08,23.96,24.0,28050.0,14.0697,14.0697,13.9996,14.0229,28050.0
2009-08-31 11:05:00,23.99,24.01,23.96,24.01,33900.0,14.0171,14.0288,13.9996,14.0288,33900.0
2009-08-31 11:10:00,24.02,24.07,24.0,24.0,24750.0,14.0346,14.0638,14.0229,14.0229,24750.0
2009-08-31 11:15:00,24.0,24.04,24.0,24.0,20250.0,14.0229,14.0463,14.0229,14.0229,20250.0
2009-08-31 11:20:00,24.0,24.06,23.95,23.98,28200.0,14.0229,14.058,13.9937,14.0112,28200.0
2009-08-31 11:25:00,23.98,24.0,23.97,23.97,9750.0,14.0112,14.0229,14.0054,14.0054,9750.0
2009-08-31 11:30:00,23.97,24.0,23.96,23.97,15600.0,14.0054,14.0229,13.9996,14.0054,15600.0
2009-08-31 11:35:00,23.97,23.99,23.95,23.97,55650.0,14.0054,14.0171,13.9937,14.0054,55650.0
2009-08-31 11:40:00,23.97,23.97,23.93,23.93,43500.0,14.0054,14.0054,13.982,13.982,43500.0
2009-08-31 11:45:00,23.95,23.95,23.87,23.88,37500.0,13.9937,13.9937,13.947,13.9528,37500.0
2009-08-31 11:50:00,23.89,23.92,23.85,23.88,26850.0,13.9587,13.9762,13.9353,13.9528,26850.0
2009-08-31 11:55:00,23.89,23.95,23.89,23.93,15000.0,13.9587,13.9937,13.9587,13.982,15000.0
2009-08-31 12:00:00,23.94,24.01,23.93,23.96,37200.0,13.9879,14.0288,13.982,13.9996,37200.0
2009-08-31 12:05:00,23.96,23.97,23.9,23.91,15900.0,13.9996,14.0054,13.9645,13.9703,15900.0
2009-08-31 12:10:00,23.92,23.96,23.92,23.95,36300.0,13.9762,13.9996,13.9762,13.9937,36300.0
2009-08-31 12:15:00,23.95,23.99,23.94,23.98,38700.0,13.9937,14.0171,13.9879,14.0112,38700.0
2009-08-31 12:20:00,23.99,24.05,23.99,24.04,25200.0,14.0171,14.0521,14.0171,14.0463,25200.0
2009-08-31 12:25:00,24.04,24.06,24.02,24.03,27900.0,14.0463,14.058,14.0346,14.0405,27900.0
2009-08-31 12:30:00,24.03,24.07,24.02,24.02,14400.0,14.0405,14.0638,14.0346,14.0346,14400.0
2009-08-31 12:35:00,24.01,24.01,23.93,23.97,24900.0,14.0288,14.0288,13.982,14.0054,24900.0
2009-08-31 12:40:00,23.97,24.01,23.97,24.01,10650.0,14.0054,14.0288,14.0054,14.0288,10650.0
2009-08-31 12:45:00,24.01,24.01,23.99,23.99,7200.0,14.0288,14.0288,14.0171,14.0171,7200.0
2009-08-31 12:50:00,24.0,24.01,23.93,23.93,70650.0,14.0229,14.0288,13.982,13.982,70650.0
2009-08-31 12:55:00,23.93,23.93,23.89,23.91,21000.0,13.982,13.982,13.9587,13.9703,21000.0
2009-08-31 13:00:00,23.91,23.93,23.89,23.92,19800.0,13.9703,13.982,13.9587,13.9762,19800.0
2009-08-31 13:05:00,23.9,23.93,23.9,23.93,6300.0,13.9645,13.982,13.9645,13.982,6300.0
2009-08-31 13:10:00,23.93,23.93,23.93,23.93,18750.0,13.982,13.982,13.982,13.982,18750.0
2009-08-31 13:15:00,23.93,23.93,23.91,23.91,29850.0,13.982,13.982,13.9703,13.9703,29850.0
2009-08-31 13:20:00,23.92,23.93,23.9,23.9,14850.0,13.9762,13.982,13.9645,13.9645,14850.0
2009-08-31 13:25:00,23.9,23.93,23.9,23.91,16500.0,13.9645,13.982,13.9645,13.9703,16500.0
2009-08-31 13:30:00,23.91,23.93,23.89,23.93,22050.0,13.9703,13.982,13.9587,13.982,22050.0
2009-08-31 13:35:00,23.93,23.94,23.91,23.92,35550.0,13.982,13.9879,13.9703,13.9762,35550.0
2009-08-31 13:40:00,23.93,23.93,23.87,23.91,17400.0,13.982,13.982,13.947,13.9703,17400.0
2009-08-31 13:45:00,23.92,23.93,23.89,23.89,12300.0,13.9762,13.982,13.9587,13.9587,12300.0
2009-08-31 13:50:00,23.89,23.9,23.87,23.9,22950.0,13.9587,13.9645,13.947,13.9645,22950.0
2009-08-31 13:55:00,23.89,23.9,23.87,23.9,19050.0,13.9587,13.9645,13.947,13.9645,19050.0
2009-08-31 14:00:00,23.9,23.9,23.85,23.88,25950.0,13.9645,13.9645,13.9353,13.9528,25950.0
2009-08-31 14:05:00,23.88,23.9,23.88,23.9,16800.0,13.9528,13.9645,13.9528,13.9645,16800.0
2009-08-31 14:10:00,23.9,23.9,23.84,23.86,21000.0,13.9645,13.9645,13.9294,13.9411,21000.0
2009-08-31 14:15:00,23.86,23.87,23.85,23.87,27750.0,13.9411,13.947,13.9353,13.947,27750.0
2009-08-31 14:20:00,23.85,23.9,23.85,23.87,29250.0,13.9353,13.9645,13.9353,13.947,29250.0
2009-08-31 14:25:00,23.87,23.89,23.85,23.87,15300.0,13.947,13.9587,13.9353,13.947,15300.0
2009-08-31 14:30:00,23.88,23.9,23.87,23.9,19650.0,13.9528,13.9645,13.947,13.9645,19650.0
2009-08-31 14:35:00,23.9,23.95,23.89,23.94,37200.0,13.9645,13.9937,13.9587,13.9879,37200.0
2009-08-31 14:40:00,23.94,24.0,23.93,23.97,22200.0,13.9879,14.0229,13.982,14.0054,22200.0
2009-08-31 14:45:00,23.97,23.97,23.95,23.97,12300.0,14.0054,14.0054,13.9937,14.0054,12300.0
2009-08-31 14:50:00,23.97,24.02,23.96,24.0,24900.0,14.0054,14.0346,13.9996,14.0229,24900.0
2009-08-31 14:55:00,24.0,24.05,23.96,23.99,56700.0,14.0229,14.0521,13.9996,14.0171,56700.0
2009-08-31 15:00:00,23.98,23.98,23.91,23.93,48000.0,14.0112,14.0112,13.9703,13.982,48000.0
2009-08-31 15:05:00,23.93,23.93,23.9,23.93,30450.0,13.982,13.982,13.9645,13.982,30450.0
2009-08-31 15:10:00,23.93,23.97,23.92,23.93,52800.0,13.982,14.0054,13.9762,13.982,52800.0
2009-08-31 15:15:00,23.94,24.01,23.92,23.98,45150.0,13.9879,14.0288,13.9762,14.0112,45150.0
2009-08-31 15:20:00,23.98,24.01,23.97,24.0,68550.0,14.0112,14.0288,14.0054,14.0229,68550.0
2009-08-31 15:25:00,23.99,24.05,23.95,24.04,114900.0,14.0171,14.0521,13.9937,14.0463,114900.0
2009-08-31 15:30:00,24.04,24.06,24.03,24.05,77250.0,14.0463,14.058,14.0405,14.0521,77250.0
2009-08-31 15:35:00,24.05,24.09,24.03,24.06,92250.0,14.0521,14.0755,14.0405,14.058,92250.0
2009-08-31 15:40:00,24.06,24.1,24.03,24.09,76350.0,14.058,14.0814,14.0405,14.0755,76350.0
2009-08-31 15:45:00,24.1,24.15,24.09,24.12,129150.0,14.0814,14.1106,14.0755,14.093,129150.0
2009-08-31 15:50:00,24.12,24.12,24.07,24.11,146700.0,14.093,14.093,14.0638,14.0872,146700.0
2009-08-31 15:55:00,24.11,24.15,24.08,24.13,189900.0,14.0872,14.1106,14.0697,14.0989,189900.0
2009-09-01 09:30:00,24.21,24.33,23.97,24.31,245100.0,14.1456,14.2157,14.0054,14.2041,245100.0
2009-09-01 09:35:00,24.26,24.49,24.26,24.28,80550.0,14.1748,14.3092,14.1748,14.1865,80550.0
2009-09-01 09:40:00,24.29,24.43,24.29,24.42,51900.0,14.1924,14.2742,14.1924,14.2683,51900.0
2009-09-01 09:45:00,24.45,24.62,24.42,24.61,89700.0,14.2859,14.3852,14.2683,14.3793,89700.0
2009-09-01 09:50:00,24.59,24.7,24.59,24.61,77550.0,14.3677,14.4319,14.3677,14.3793,77550.0
2009-09-01 09:55:00,24.61,24.8,24.6,24.69,99300.0,14.3793,14.4904,14.3735,14.4261,99300.0
2009-09-01 10:00:00,24.71,24.89,24.66,24.81,107250.0,14.4378,14.5429,14.4086,14.4962,107250.0
2009-09-01 10:05:00,24.84,24.94,24.81,24.83,49200.0,14.5137,14.5722,14.4962,14.5079,49200.0
2009-09-01 10:10:00,24.83,24.87,24.6,24.6,67350.0,14.5079,14.5313,14.3735,14.3735,67350.0
2009-09-01 10:15:00,24.59,24.67,24.53,24.57,91500.0,14.3677,14.4144,14.3326,14.356,91500.0
2009-09-01 10:20:00,24.57,24.57,24.48,24.53,72000.0,14.356,14.356,14.3034,14.3326,72000.0
2009-09-01 10:25:00,24.52,24.61,24.52,24.54,83850.0,14.3268,14.3793,14.3268,14.3384,83850.0
2009-09-01 10:30:00,24.53,24.57,24.49,24.53,42000.0,14.3326,14.356,14.3092,14.3326,42000.0
2009-09-01 10:35:00,24.51,24.53,24.43,24.43,41250.0,14.3209,14.3326,14.2742,14.2742,41250.0
2009-09-01 10:40:00,24.44,24.45,24.34,24.34,49500.0,14.28,14.2859,14.2216,14.2216,49500.0
2009-09-01 10:45:00,24.35,24.39,24.3,24.36,68100.0,14.2274,14.2508,14.1982,14.2333,68100.0
2009-09-01 10:50:00,24.35,24.36,24.22,24.26,50700.0,14.2274,14.2333,14.1515,14.1748,50700.0
2009-09-01 10:55:00,24.26,24.27,24.18,24.19,42150.0,14.1748,14.1807,14.1281,14.1339,42150.0
2009-09-01 11:00:00,24.17,24.25,24.12,24.17,80850.0,14.1223,14.169,14.093,14.1223,80850.0
2009-09-01 11:05:00,24.15,24.17,24.02,24.04,79050.0,14.1106,14.1223,14.0346,14.0463,79050.0
2009-09-01 11:10:00,24.04,24.05,23.87,23.94,100500.0,14.0463,14.0521,13.947,13.9879,100500.0
2009-09-01 11:15:00,23.95,23.95,23.81,23.91,62850.0,13.9937,13.9937,13.9119,13.9703,62850.0
2009-09-01 11:20:00,23.91,23.91,23.72,23.79,90000.0,13.9703,13.9703,13.8593,13.9002,90000.0
2009-09-01 11:25:00,23.79,23.81,23.61,23.62,85650.0,13.9002,13.9119,13.7951,13.8009,85650.0
2009-09-01 11:30:00,23.62,23.65,23.51,23.64,88500.0,13.8009,13.8184,13.7366,13.8126,88500.0
2009-09-01 11:35:00,23.64,23.65,23.46,23.61,71850.0,13.8126,13.8184,13.7074,13.7951,71850.0
2009-09-01 11:40:00,23.61,23.69,23.55,23.62,82500.0,13.7951,13.8418,13.76,13.8009,82500.0
2009-09-01 11:45:00,23.63,23.69,23.57,23.59,57000.0,13.8067,13.8418,13.7717,13.7834,57000.0
2009-09-01 11:50:00,23.59,23.63,23.5,23.54,113100.0,13.7834,13.8067,13.7308,13.7542,113100.0
2009-09-01 11:55:00,23.55,23.55,23.41,23.45,53550.0,13.76,13.76,13.6782,13.7016,53550.0
2009-09-01 12:00:00,23.44,23.55,23.39,23.47,90300.0,13.6957,13.76,13.6665,13.7133,90300.0
2009-09-01 12:05:00,23.48,23.54,23.43,23.53,44400.0,13.7191,13.7542,13.6899,13.7483,44400.0
2009-09-01 12:10:00,23.53,23.54,23.48,23.51,44400.0,13.7483,13.7542,13.7191,13.7366,44400.0
2009-09-01 12:15:00,23.51,23.54,23.47,23.52,49050.0,13.7366,13.7542,13.7133,13.7425,49050.0
2009-09-01 12:20:00,23.51,23.52,23.39,23.43,78150.0,13.7366,13.7425,13.6665,13.6899,78150.0
2009-09-01 12:25:00,23.44,23.45,23.38,23.41,39300.0,13.6957,13.7016,13.6607,13.6782,39300.0
2009-09-01 12:30:00,23.4,23.51,23.36,23.48,60450.0,13.6724,13.7366,13.649,13.7191,60450.0
2009-09-01 12:35:00,23.47,23.49,23.41,23.45,98100.0,13.7133,13.7249,13.6782,13.7016,98100.0
2009-09-01 12:40:00,23.46,23.51,23.42,23.51,110700.0,13.7074,13.7366,13.684,13.7366,110700.0
2009-09-01 12:45:00,23.5,23.51,23.45,23.51,72450.0,13.7308,13.7366,13.7016,13.7366,72450.0
2009-09-01 12:50:00,23.51,23.51,23.45,23.48,30450.0,13.7366,13.7366,13.7016,13.7191,30450.0
2009-09-01 12:55:00,23.47,23.5,23.39,23.39,47400.0,13.7133,13.7308,13.6665,13.6665,47400.0
2009-09-01 13:00:00,23.4,23.5,23.39,23.47,42300.0,13.6724,13.7308,13.6665,13.7133,42300.0
2009-09-01 13:05:00,23.47,23.47,23.31,23.36,108450.0,13.7133,13.7133,13.6198,13.649,108450.0
2009-09-01 13:10:00,23.35,23.35,23.28,23.35,42900.0,13.6431,13.6431,13.6022,13.6431,42900.0
2009-09-01 13:15:00,23.35,23.37,23.3,23.36,58350.0,13.6431,13.6548,13.6139,13.649,58350.0
2009-09-01 13:20:00,23.37,23.38,23.31,23.36,35250.0,13.6548,13.6607,13.6198,13.649,35250.0
2009-09-01 13:25:00,23.35,23.44,23.34,23.39,40350.0,13.6431,13.6957,13.6373,13.6665,40350.0
2009-09-01 13:30:00,23.4,23.43,23.3,23.34,96600.0,13.6724,13.6899,13.6139,13.6373,96600.0
2009-09-01 13:35:00,23.33,23.37,23.31,23.33,92400.0,13.6315,13.6548,13.6198,13.6315,92400.0
2009-09-01 13:40:00,23.33,23.45,23.31,23.39,64800.0,13.6315,13.7016,13.6198,13.6665,64800.0
2009-09-01 13:45:00,23.39,23.46,23.39,23.41,54300.0,13.6665,13.7074,13.6665,13.6782,54300.0
2009-09-01 13:50:00,23.41,23.46,23.39,23.43,38850.0,13.6782,13.7074,13.6665,13.6899,38850.0
2009-09-01 13:55:00,23.43,23.5,23.41,23.49,56850.0,13.6899,13.7308,13.6782,13.7249,56850.0
2009-09-01 14:00:00,23.49,23.5,23.42,23.47,39300.0,13.7249,13.7308,13.684,13.7133,39300.0
2009-09-01 14:05:00,23.47,23.48,23.44,23.46,33600.0,13.7133,13.7191,13.6957,13.7074,33600.0
2009-09-01 14:10:00,23.46,23.5,23.43,23.47,53550.0,13.7074,13.7308,13.6899,13.7133,53550.0
2009-09-01 14:15:00,23.46,23.48,23.4,23.48,52800.0,13.7074,13.7191,13.6724,13.7191,52800.0
2009-09-01 14:20:00,23.49,23.51,23.39,23.41,59100.0,13.7249,13.7366,13.6665,13.6782,59100.0
2009-09-01 14:25:00,23.41,23.43,23.35,23.42,24600.0,13.6782,13.6899,13.6431,13.684,24600.0
2009-09-01 14:30:00,23.43,23.51,23.39,23.5,72450.0,13.6899,13.7366,13.6665,13.7308,72450.0
2009-09-01 14:35:00,23.5,23.53,23.5,23.52,53700.0,13.7308,13.7483,13.7308,13.7425,53700.0
2009-09-01 14:40:00,23.51,23.51,23.4,23.4,58200.0,13.7366,13.7366,13.6724,13.6724,58200.0
2009-09-01 14:45:00,23.4,23.45,23.37,23.41,55800.0,13.6724,13.7016,13.6548,13.6782,55800.0
2009-09-01 14:50:00,23.41,23.45,23.37,23.43,87300.0,13.6782,13.7016,13.6548,13.6899,87300.0
2009-09-01 14:55:00,23.43,23.49,23.41,23.47,41250.0,13.6899,13.7249,13.6782,13.7133,41250.0
2009-09-01 15:00:00,23.47,23.48,23.43,23.48,29400.0,13.7133,13.7191,13.6899,13.7191,29400.0
2009-09-01 15:05:00,23.48,23.54,23.45,23.47,61050.0,13.7191,13.7542,13.7016,13.7133,61050.0
2009-09-01 15:10:00,23.48,23.53,23.48,23.51,33300.0,13.7191,13.7483,13.7191,13.7366,33300.0
2009-09-01 15:15:00,23.51,23.51,23.47,23.49,27450.0,13.7366,13.7366,13.7133,13.7249,27450.0
2009-09-01 15:20:00,23.49,23.49,23.44,23.45,52050.0,13.7249,13.7249,13.6957,13.7016,52050.0
2009-09-01 15:25:00,23.46,23.46,23.38,23.42,70950.0,13.7074,13.7074,13.6607,13.684,70950.0
2009-09-01 15:30:00,23.42,23.47,23.4,23.45,76650.0,13.684,13.7133,13.6724,13.7016,76650.0
2009-09-01 15:35:00,23.46,23.48,23.43,23.45,78600.0,13.7074,13.7191,13.6899,13.7016,78600.0
2009-09-01 15:40:00,23.45,23.45,23.38,23.4,82650.0,13.7016,13.7016,13.6607,13.6724,82650.0
2009-09-01 15:45:00,23.41,23.41,23.32,23.37,175050.0,13.6782,13.6782,13.6256,13.6548,175050.0
2009-09-01 15:50:00,23.37,23.46,23.34,23.45,168450.0,13.6548,13.7074,13.6373,13.7016,168450.0
2009-09-01 15:55:00,23.44,23.46,23.35,23.37,303450.0,13.6957,13.7074,13.6431,13.6548,303450.0
2009-09-02 09:30:00,23.39,23.45,23.12,23.15,136200.0,13.6665,13.7016,13.5088,13.5263,136200.0
2009-09-02 09:35:00,23.16,23.2,22.94,22.95,114600.0,13.5321,13.5555,13.4036,13.4094,114600.0
2009-09-02 09:40:00,22.95,23.2,22.92,23.07,88200.0,13.4094,13.5555,13.3919,13.4795,88200.0
2009-09-02 09:45:00,23.07,23.17,23.03,23.09,67350.0,13.4795,13.538,13.4562,13.4912,67350.0
2009-09-02 09:50:00,23.12,23.4,23.12,23.28,115500.0,13.5088,13.6724,13.5088,13.6022,115500.0
2009-09-02 09:55:00,23.28,23.32,23.17,23.22,68550.0,13.6022,13.6256,13.538,13.5672,68550.0
2009-09-02 10:00:00,23.23,23.31,23.15,23.17,95550.0,13.573,13.6198,13.5263,13.538,95550.0
2009-09-02 10:05:00,23.16,23.37,23.16,23.26,84600.0,13.5321,13.6548,13.5321,13.5906,84600.0
2009-09-02 10:10:00,23.26,23.35,23.19,23.23,66450.0,13.5906,13.6431,13.5497,13.573,66450.0
2009-09-02 10:15:00,23.23,23.28,23.2,23.28,36000.0,13.573,13.6022,13.5555,13.6022,36000.0
2009-09-02 10:20:00,23.28,23.28,23.13,23.15,65550.0,13.6022,13.6022,13.5146,13.5263,65550.0
2009-09-02 10:25:00,23.14,23.15,23.05,23.05,39300.0,13.5204,13.5263,13.4679,13.4679,39300.0
2009-09-02 10:30:00,23.06,23.16,23.01,23.05,64950.0,13.4737,13.5321,13.4445,13.4679,64950.0
2009-09-02 10:35:00,23.07,23.22,23.07,23.21,37650.0,13.4795,13.5672,13.4795,13.5613,37650.0
2009-09-02 10:40:00,23.2,23.3,23.2,23.26,45150.0,13.5555,13.6139,13.5555,13.5906,45150.0
2009-09-02 10:45:00,23.25,23.32,23.23,23.31,28500.0,13.5847,13.6256,13.573,13.6198,28500.0
2009-09-02 10:50:00,23.31,23.33,23.28,23.32,53250.0,13.6198,13.6315,13.6022,13.6256,53250.0
2009-09-02 10:55:00,23.32,23.45,23.31,23.43,40500.0,13.6256,13.7016,13.6198,13.6899,40500.0
2009-09-02 11:00:00,23.44,23.44,23.35,23.35,25200.0,13.6957,13.6957,13.6431,13.6431,25200.0
2009-09-02 11:05:00,23.35,23.38,23.27,23.29,51450.0,13.6431,13.6607,13.5964,13.6081,51450.0
2009-09-02 11:10:00,23.28,23.37,23.28,23.32,35100.0,13.6022,13.6548,13.6022,13.6256,35100.0
2009-09-02 11:15:00,23.31,23.39,23.26,23.37,64200.0,13.6198,13.6665,13.5906,13.6548,64200.0
2009-09-02 11:20:00,23.38,23.45,23.38,23.45,47850.0,13.6607,13.7016,13.6607,13.7016,47850.0
2009-09-02 11:25:00,23.45,23.49,23.42,23.49,84600.0,13.7016,13.7249,13.684,13.7249,84600.0
2009-09-02 11:30:00,23.49,23.53,23.43,23.49,125550.0,13.7249,13.7483,13.6899,13.7249,125550.0
2009-09-02 11:35:00,23.49,23.51,23.47,23.49,98100.0,13.7249,13.7366,13.7133,13.7249,98100.0
2009-09-02 11:40:00,23.49,23.52,23.45,23.46,124650.0,13.7249,13.7425,13.7016,13.7074,124650.0
2009-09-02 11:45:00,23.47,23.49,23.46,23.47,53550.0,13.7133,13.7249,13.7074,13.7133,53550.0
2009-09-02 11:50:00,23.46,23.55,23.46,23.46,68850.0,13.7074,13.76,13.7074,13.7074,68850.0
2009-09-02 11:55:00,23.46,23.47,23.43,23.45,32850.0,13.7074,13.7133,13.6899,13.7016,32850.0
2009-09-02 12:00:00,23.45,23.49,23.37,23.39,47250.0,13.7016,13.7249,13.6548,13.6665,47250.0
2009-09-02 12:05:00,23.38,23.41,23.34,23.35,26400.0,13.6607,13.6782,13.6373,13.6431,26400.0
2009-09-02 12:10:00,23.35,23.39,23.33,23.33,45000.0,13.6431,13.6665,13.6315,13.6315,45000.0
2009-09-02 12:15:00,23.34,23.39,23.33,23.35,48150.0,13.6373,13.6665,13.6315,13.6431,48150.0
2009-09-02 12:20:00,23.35,23.45,23.35,23.43,44100.0,13.6431,13.7016,13.6431,13.6899,44100.0
2009-09-02 12:25:00,23.43,23.47,23.41,23.41,21300.0,13.6899,13.7133,13.6782,13.6782,21300.0
2009-09-02 12:30:00,23.41,23.43,23.39,23.39,18450.0,13.6782,13.6899,13.6665,13.6665,18450.0
2009-09-02 12:35:00,23.39,23.43,23.37,23.39,54900.0,13.6665,13.6899,13.6548,13.6665,54900.0
2009-09-02 12:40:00,23.39,23.4,23.35,23.38,36000.0,13.6665,13.6724,13.6431,13.6607,36000.0
2009-09-02 12:45:00,23.38,23.41,23.37,23.39,17700.0,13.6607,13.6782,13.6548,13.6665,17700.0
2009-09-02 12:50:00,23.39,23.42,23.39,23.4,20700.0,13.6665,13.684,13.6665,13.6724,20700.0
2009-09-02 12:55:00,23.4,23.43,23.4,23.41,25350.0,13.6724,13.6899,13.6724,13.6782,25350.0
2009-09-02 13:00:00,23.41,23.43,23.4,23.4,30600.0,13.6782,13.6899,13.6724,13.6724,30600.0
2009-09-02 13:05:00,23.4,23.4,23.35,23.38,33450.0,13.6724,13.6724,13.6431,13.6607,33450.0
2009-09-02 13:10:00,23.38,23.4,23.33,23.39,92250.0,13.6607,13.6724,13.6315,13.6665,92250.0
2009-09-02 13:15:00,23.39,23.43,23.39,23.41,29250.0,13.6665,13.6899,13.6665,13.6782,29250.0
2009-09-02 13:20:00,23.4,23.42,23.38,23.39,59400.0,13.6724,13.684,13.6607,13.6665,59400.0
2009-09-02 13:25:00,23.39,23.39,23.36,23.36,32700.0,13.6665,13.6665,13.649,13.649,32700.0
2009-09-02 13:30:00,23.36,23.36,23.33,23.35,21000.0,13.649,13.649,13.6315,13.6431,21000.0
2009-09-02 13:35:00,23.35,23.36,23.33,23.34,43350.0,13.6431,13.649,13.6315,13.6373,43350.0
2009-09-02 13:40:00,23.33,23.37,23.31,23.36,64500.0,13.6315,13.6548,13.6198,13.649,64500.0
2009-09-02 13:45:00,23.36,23.41,23.36,23.4,104250.0,13.649,13.6782,13.649,13.6724,104250.0
2009-09-02 13:50:00,23.41,23.41,23.38,23.39,54600.0,13.6782,13.6782,13.6607,13.6665,54600.0
2009-09-02 13:55:00,23.39,23.4,23.37,23.37,30000.0,13.6665,13.6724,13.6548,13.6548,30000.0
2009-09-02 14:00:00,23.37,23.41,23.33,23.37,40800.0,13.6548,13.6782,13.6315,13.6548,40800.0
2009-09-02 14:05:00,23.37,23.39,23.33,23.33,44250.0,13.6548,13.6665,13.6315,13.6315,44250.0
2009-09-02 14:10:00,23.33,23.37,23.33,23.34,56400.0,13.6315,13.6548,13.6315,13.6373,56400.0
2009-09-02 14:15:00,23.34,23.39,23.33,23.38,29100.0,13.6373,13.6665,13.6315,13.6607,29100.0
2009-09-02 14:20:00,23.37,23.37,23.34,23.34,16800.0,13.6548,13.6548,13.6373,13.6373,16800.0
2009-09-02 14:25:00,23.35,23.37,23.33,23.36,23850.0,13.6431,13.6548,13.6315,13.649,23850.0
2009-09-02 14:30:00,23.36,23.46,23.36,23.46,52500.0,13.649,13.7074,13.649,13.7074,52500.0
2009-09-02 14:35:00,23.46,23.47,23.44,23.45,46650.0,13.7074,13.7133,13.6957,13.7016,46650.0
2009-09-02 14:40:00,23.45,23.49,23.43,23.44,102450.0,13.7016,13.7249,13.6899,13.6957,102450.0
2009-09-02 14:45:00,23.44,23.48,23.43,23.47,48450.0,13.6957,13.7191,13.6899,13.7133,48450.0
2009-09-02 14:50:00,23.47,23.48,23.46,23.47,20400.0,13.7133,13.7191,13.7074,13.7133,20400.0
2009-09-02 14:55:00,23.46,23.48,23.43,23.44,36000.0,13.7074,13.7191,13.6899,13.6957,36000.0
2009-09-02 15:00:00,23.44,23.45,23.39,23.39,54000.0,13.6957,13.7016,13.6665,13.6665,54000.0
2009-09-02 15:05:00,23.39,23.41,23.39,23.41,23400.0,13.6665,13.6782,13.6665,13.6782,23400.0
2009-09-02 15:10:00,23.4,23.44,23.39,23.43,38400.0,13.6724,13.6957,13.6665,13.6899,38400.0
2009-09-02 15:15:00,23.43,23.53,23.43,23.51,67800.0,13.6899,13.7483,13.6899,13.7366,67800.0
2009-09-02 15:20:00,23.5,23.51,23.43,23.45,83850.0,13.7308,13.7366,13.6899,13.7016,83850.0
2009-09-02 15:25:00,23.45,23.47,23.43,23.43,57150.0,13.7016,13.7133,13.6899,13.6899,57150.0
2009-09-02 15:30:00,23.44,23.47,23.44,23.47,122400.0,13.6957,13.7133,13.6957,13.7133,122400.0
2009-09-02 15:35:00,23.47,23.49,23.45,23.48,91200.0,13.7133,13.7249,13.7016,13.7191,91200.0
2009-09-02 15:40:00,23.47,23.48,23.39,23.39,99300.0,13.7133,13.7191,13.6665,13.6665,99300.0
2009-09-02 15:45:00,23.39,23.41,23.35,23.36,98400.0,13.6665,13.6782,13.6431,13.649,98400.0
2009-09-02 15:50:00,23.36,23.41,23.34,23.35,148350.0,13.649,13.6782,13.6373,13.6431,148350.0
2009-09-02 15:55:00,23.34,23.36,23.32,23.35,159000.0,13.6373,13.649,13.6256,13.6431,159000.0
2009-09-03 09:30:00,23.45,23.69,23.37,23.52,261600.0,13.7016,13.8418,13.6548,13.7425,261600.0
2009-09-03 09:35:00,23.52,23.52,23.37,23.47,52800.0,13.7425,13.7425,13.6548,13.7133,52800.0
2009-09-03 09:40:00,23.47,23.49,23.3,23.35,29400.0,13.7133,13.7249,13.6139,13.6431,29400.0
2009-09-03 09:45:00,23.35,23.49,23.35,23.45,27900.0,13.6431,13.7249,13.6431,13.7016,27900.0
2009-09-03 09:50:00,23.47,23.49,23.4,23.42,31800.0,13.7133,13.7249,13.6724,13.684,31800.0
2009-09-03 09:55:00,23.43,23.47,23.33,23.43,166950.0,13.6899,13.7133,13.6315,13.6899,166950.0
2009-09-03 10:00:00,23.45,23.56,23.35,23.42,92550.0,13.7016,13.7658,13.6431,13.684,92550.0
2009-09-03 10:05:00,23.41,23.44,23.3,23.43,63150.0,13.6782,13.6957,13.6139,13.6899,63150.0
2009-09-03 10:10:00,23.42,23.45,23.35,23.41,46950.0,13.684,13.7016,13.6431,13.6782,46950.0
2009-09-03 10:15:00,23.4,23.41,23.34,23.38,81000.0,13.6724,13.6782,13.6373,13.6607,81000.0
2009-09-03 10:20:00,23.38,23.43,23.22,23.34,81450.0,13.6607,13.6899,13.5672,13.6373,81450.0
2009-09-03 10:25:00,23.33,23.39,23.31,23.39,21300.0,13.6315,13.6665,13.6198,13.6665,21300.0
2009-09-03 10:30:00,23.38,23.41,23.33,23.39,41100.0,13.6607,13.6782,13.6315,13.6665,41100.0
2009-09-03 10:35:00,23.41,23.42,23.36,23.41,30750.0,13.6782,13.684,13.649,13.6782,30750.0
2009-09-03 10:40:00,23.42,23.49,23.4,23.43,35250.0,13.684,13.7249,13.6724,13.6899,35250.0
2009-09-03 10:45:00,23.43,23.46,23.39,23.43,15300.0,13.6899,13.7074,13.6665,13.6899,15300.0
2009-09-03 10:50:00,23.44,23.49,23.44,23.47,19950.0,13.6957,13.7249,13.6957,13.7133,19950.0
2009-09-03 10:55:00,23.47,23.47,23.43,23.43,23700.0,13.7133,13.7133,13.6899,13.6899,23700.0
2009-09-03 11:00:00,23.44,23.54,23.44,23.47,34200.0,13.6957,13.7542,13.6957,13.7133,34200.0
2009-09-03 11:05:00,23.47,23.55,23.45,23.55,33300.0,13.7133,13.76,13.7016,13.76,33300.0
2009-09-03 11:10:00,23.54,23.58,23.51,23.51,25200.0,13.7542,13.7775,13.7366,13.7366,25200.0
2009-09-03 11:15:00,23.51,23.52,23.47,23.47,47700.0,13.7366,13.7425,13.7133,13.7133,47700.0
2009-09-03 11:20:00,23.47,23.5,23.45,23.47,18300.0,13.7133,13.7308,13.7016,13.7133,18300.0
2009-09-03 11:25:00,23.45,23.48,23.44,23.47,28950.0,13.7016,13.7191,13.6957,13.7133,28950.0
2009-09-03 11:30:00,23.45,23.52,23.45,23.5,35550.0,13.7016,13.7425,13.7016,13.7308,35550.0
2009-09-03 11:35:00,23.5,23.51,23.46,23.49,55950.0,13.7308,13.7366,13.7074,13.7249,55950.0
2009-09-03 11:40:00,23.49,23.53,23.48,23.51,45900.0,13.7249,13.7483,13.7191,13.7366,45900.0
2009-09-03 11:45:00,23.49,23.51,23.47,23.49,27450.0,13.7249,13.7366,13.7133,13.7249,27450.0
2009-09-03 11:50:00,23.48,23.52,23.44,23.44,26100.0,13.7191,13.7425,13.6957,13.6957,26100.0
2009-09-03 11:55:00,23.45,23.5,23.43,23.48,28350.0,13.7016,13.7308,13.6899,13.7191,28350.0
2009-09-03 12:00:00,23.48,23.5,23.46,23.47,35850.0,13.7191,13.7308,13.7074,13.7133,35850.0
2009-09-03 12:05:00,23.49,23.53,23.48,23.53,43650.0,13.7249,13.7483,13.7191,13.7483,43650.0
2009-09-03 12:10:00,23.53,23.61,23.53,23.54,27300.0,13.7483,13.7951,13.7483,13.7542,27300.0
2009-09-03 12:15:00,23.54,23.59,23.53,23.55,56850.0,13.7542,13.7834,13.7483,13.76,56850.0
2009-09-03 12:20:00,23.55,23.57,23.54,23.57,22350.0,13.76,13.7717,13.7542,13.7717,22350.0
2009-09-03 12:25:00,23.56,23.56,23.51,23.51,29850.0,13.7658,13.7658,13.7366,13.7366,29850.0
2009-09-03 12:30:00,23.51,23.52,23.46,23.49,21600.0,13.7366,13.7425,13.7074,13.7249,21600.0
2009-09-03 12:35:00,23.49,23.49,23.46,23.47,5400.0,13.7249,13.7249,13.7074,13.7133,5400.0
2009-09-03 12:40:00,23.47,23.49,23.46,23.47,9300.0,13.7133,13.7249,13.7074,13.7133,9300.0
2009-09-03 12:45:00,23.46,23.47,23.45,23.45,38850.0,13.7074,13.7133,13.7016,13.7016,38850.0
2009-09-03 12:50:00,23.45,23.46,23.43,23.45,11850.0,13.7016,13.7074,13.6899,13.7016,11850.0
2009-09-03 12:55:00,23.45,23.46,23.42,23.44,30450.0,13.7016,13.7074,13.684,13.6957,30450.0
2009-09-03 13:00:00,23.43,23.47,23.42,23.47,15900.0,13.6899,13.7133,13.684,13.7133,15900.0
2009-09-03 13:05:00,23.46,23.47,23.43,23.43,12900.0,13.7074,13.7133,13.6899,13.6899,12900.0
2009-09-03 13:10:00,23.43,23.48,23.43,23.44,26850.0,13.6899,13.7191,13.6899,13.6957,26850.0
2009-09-03 13:15:00,23.45,23.46,23.43,23.46,22050.0,13.7016,13.7074,13.6899,13.7074,22050.0
2009-09-03 13:20:00,23.46,23.49,23.43,23.49,26550.0,13.7074,13.7249,13.6899,13.7249,26550.0
2009-09-03 13:25:00,23.48,23.49,23.43,23.44,21750.0,13.7191,13.7249,13.6899,13.6957,21750.0
2009-09-03 13:30:00,23.44,23.49,23.44,23.45,29250.0,13.6957,13.7249,13.6957,13.7016,29250.0
2009-09-03 13:35:00,23.46,23.47,23.44,23.45,36000.0,13.7074,13.7133,13.6957,13.7016,36000.0
2009-09-03 13:40:00,23.46,23.47,23.43,23.46,21150.0,13.7074,13.7133,13.6899,13.7074,21150.0
2009-09-03 13:45:00,23.45,23.45,23.43,23.45,188550.0,13.7016,13.7016,13.6899,13.7016,188550.0
2009-09-03 13:50:00,23.45,23.45,23.43,23.45,15150.0,13.7016,13.7016,13.6899,13.7016,15150.0
2009-09-03 13:55:00,23.45,23.45,23.43,23.44,13800.0,13.7016,13.7016,13.6899,13.6957,13800.0
2009-09-03 14:00:00,23.44,23.46,23.43,23.46,4650.0,13.6957,13.7074,13.6899,13.7074,4650.0
2009-09-03 14:05:00,23.46,23.47,23.43,23.43,22050.0,13.7074,13.7133,13.6899,13.6899,22050.0
2009-09-03 14:10:00,23.44,23.47,23.41,23.41,55050.0,13.6957,13.7133,13.6782,13.6782,55050.0
2009-09-03 14:15:00,23.41,23.43,23.41,23.41,36000.0,13.6782,13.6899,13.6782,13.6782,36000.0
2009-09-03 14:20:00,23.41,23.44,23.38,23.43,70200.0,13.6782,13.6957,13.6607,13.6899,70200.0
2009-09-03 14:25:00,23.43,23.43,23.4,23.42,15150.0,13.6899,13.6899,13.6724,13.684,15150.0
2009-09-03 14:30:00,23.42,23.42,23.39,23.41,41100.0,13.684,13.684,13.6665,13.6782,41100.0
2009-09-03 14:35:00,23.41,23.42,23.39,23.41,15750.0,13.6782,13.684,13.6665,13.6782,15750.0
2009-09-03 14:40:00,23.41,23.41,23.39,23.39,37200.0,13.6782,13.6782,13.6665,13.6665,37200.0
2009-09-03 14:45:00,23.39,23.46,23.39,23.41,42450.0,13.6665,13.7074,13.6665,13.6782,42450.0
2009-09-03 14:50:00,23.41,23.45,23.41,23.45,21300.0,13.6782,13.7016,13.6782,13.7016,21300.0
2009-09-03 14:55:00,23.45,23.45,23.42,23.43,12450.0,13.7016,13.7016,13.684,13.6899,12450.0
2009-09-03 15:00:00,23.43,23.45,23.42,23.44,27900.0,13.6899,13.7016,13.684,13.6957,27900.0
2009-09-03 15:05:00,23.45,23.5,23.45,23.49,14850.0,13.7016,13.7308,13.7016,13.7249,14850.0
2009-09-03 15:10:00,23.49,23.54,23.47,23.53,33600.0,13.7249,13.7542,13.7133,13.7483,33600.0
2009-09-03 15:15:00,23.53,23.53,23.51,23.51,17700.0,13.7483,13.7483,13.7366,13.7366,17700.0
2009-09-03 15:20:00,23.52,23.53,23.49,23.51,29850.0,13.7425,13.7483,13.7249,13.7366,29850.0
2009-09-03 15:25:00,23.51,23.51,23.48,23.49,39900.0,13.7366,13.7366,13.7191,13.7249,39900.0
2009-09-03 15:30:00,23.48,23.57,23.48,23.55,85200.0,13.7191,13.7717,13.7191,13.76,85200.0
2009-09-03 15:35:00,23.55,23.59,23.54,23.59,63000.0,13.76,13.7834,13.7542,13.7834,63000.0
2009-09-03 15:40:00,23.59,23.61,23.55,23.56,50100.0,13.7834,13.7951,13.76,13.7658,50100.0
2009-09-03 15:45:00,23.56,23.6,23.55,23.6,44250.0,13.7658,13.7892,13.76,13.7892,44250.0
2009-09-03 15:50:00,23.6,23.64,23.57,23.64,161700.0,13.7892,13.8126,13.7717,13.8126,161700.0
2009-09-03 15:55:00,23.63,23.68,23.63,23.64,207300.0,13.8067,13.836,13.8067,13.8126,207300.0
2009-09-04 09:30:00,23.65,23.65,23.38,23.49,30750.0,13.8184,13.8184,13.6607,13.7249,30750.0
2009-09-04 09:35:00,23.49,23.67,23.49,23.66,50700.0,13.7249,13.8301,13.7249,13.8243,50700.0
2009-09-04 09:40:00,23.65,23.78,23.57,23.7,76800.0,13.8184,13.8944,13.7717,13.8476,76800.0
2009-09-04 09:45:00,23.71,23.73,23.53,23.57,52650.0,13.8535,13.8652,13.7483,13.7717,52650.0
2009-09-04 09:50:00,23.57,23.57,23.39,23.52,37050.0,13.7717,13.7717,13.6665,13.7425,37050.0
2009-09-04 09:55:00,23.53,23.57,23.49,23.56,68550.0,13.7483,13.7717,13.7249,13.7658,68550.0
2009-09-04 10:00:00,23.55,23.77,23.54,23.73,67800.0,13.76,13.8885,13.7542,13.8652,67800.0
2009-09-04 10:05:00,23.73,23.77,23.71,23.73,30750.0,13.8652,13.8885,13.8535,13.8652,30750.0
2009-09-04 10:10:00,23.72,23.79,23.69,23.74,18150.0,13.8593,13.9002,13.8418,13.871,18150.0
2009-09-04 10:15:00,23.75,23.82,23.75,23.79,18150.0,13.8769,13.9178,13.8769,13.9002,18150.0
2009-09-04 10:20:00,23.79,23.85,23.78,23.83,16050.0,13.9002,13.9353,13.8944,13.9236,16050.0
2009-09-04 10:25:00,23.83,23.85,23.81,23.82,15150.0,13.9236,13.9353,13.9119,13.9178,15150.0
2009-09-04 10:30:00,23.81,23.91,23.8,23.87,21300.0,13.9119,13.9703,13.9061,13.947,21300.0
2009-09-04 10:35:00,23.87,23.94,23.85,23.91,32700.0,13.947,13.9879,13.9353,13.9703,32700.0
2009-09-04 10:40:00,23.91,23.97,23.91,23.93,56250.0,13.9703,14.0054,13.9703,13.982,56250.0
2009-09-04 10:45:00,23.95,23.95,23.89,23.92,77250.0,13.9937,13.9937,13.9587,13.9762,77250.0
2009-09-04 10:50:00,23.93,23.98,23.88,23.94,36900.0,13.982,14.0112,13.9528,13.9879,36900.0
2009-09-04 10:55:00,23.94,23.99,23.92,23.95,106050.0,13.9879,14.0171,13.9762,13.9937,106050.0
2009-09-04 11:00:00,23.95,23.97,23.88,23.88,125550.0,13.9937,14.0054,13.9528,13.9528,125550.0
2009-09-04 11:05:00,23.88,23.89,23.82,23.83,29550.0,13.9528,13.9587,13.9178,13.9236,29550.0
2009-09-04 11:10:00,23.84,23.88,23.82,23.88,4950.0,13.9294,13.9528,13.9178,13.9528,4950.0
2009-09-04 11:15:00,23.87,23.91,23.86,23.89,34950.0,13.947,13.9703,13.9411,13.9587,34950.0
2009-09-04 11:20:00,23.89,23.92,23.87,23.92,46800.0,13.9587,13.9762,13.947,13.9762,46800.0
2009-09-04 11:25:00,23.91,23.92,23.89,23.9,15750.0,13.9703,13.9762,13.9587,13.9645,15750.0
2009-09-04 11:30:00,23.89,23.92,23.86,23.89,26850.0,13.9587,13.9762,13.9411,13.9587,26850.0
2009-09-04 11:35:00,23.9,23.97,23.89,23.9,44250.0,13.9645,14.0054,13.9587,13.9645,44250.0
2009-09-04 11:40:00,23.91,23.93,23.9,23.9,15900.0,13.9703,13.982,13.9645,13.9645,15900.0
2009-09-04 11:45:00,23.89,23.93,23.89,23.93,21150.0,13.9587,13.982,13.9587,13.982,21150.0
2009-09-04 11:50:00,23.93,23.93,23.87,23.87,65250.0,13.982,13.982,13.947,13.947,65250.0
2009-09-04 11:55:00,23.88,23.98,23.85,23.98,156450.0,13.9528,14.0112,13.9353,14.0112,156450.0
2009-09-04 12:00:00,23.98,24.09,23.97,24.09,206250.0,14.0112,14.0755,14.0054,14.0755,206250.0
2009-09-04 12:05:00,24.09,24.27,24.08,24.25,154350.0,14.0755,14.1807,14.0697,14.169,154350.0
2009-09-04 12:10:00,24.24,24.26,24.18,24.22,93750.0,14.1632,14.1748,14.1281,14.1515,93750.0
2009-09-04 12:15:00,24.23,24.26,24.18,24.19,37500.0,14.1573,14.1748,14.1281,14.1339,37500.0
2009-09-04 12:20:00,24.2,24.28,24.2,24.25,39750.0,14.1398,14.1865,14.1398,14.169,39750.0
2009-09-04 12:25:00,24.24,24.24,24.19,24.21,21300.0,14.1632,14.1632,14.1339,14.1456,21300.0
2009-09-04 12:30:00,24.23,24.25,24.17,24.21,35550.0,14.1573,14.169,14.1223,14.1456,35550.0
2009-09-04 12:35:00,24.22,24.25,24.21,24.22,19800.0,14.1515,14.169,14.1456,14.1515,19800.0
2009-09-04 12:40:00,24.2,24.23,24.18,24.19,12150.0,14.1398,14.1573,14.1281,14.1339,12150.0
2009-09-04 12:45:00,24.19,24.23,24.19,24.21,14700.0,14.1339,14.1573,14.1339,14.1456,14700.0
2009-09-04 12:50:00,24.22,24.26,24.22,24.24,22350.0,14.1515,14.1748,14.1515,14.1632,22350.0
2009-09-04 12:55:00,24.24,24.27,24.24,24.25,29250.0,14.1632,14.1807,14.1632,14.169,29250.0
2009-09-04 13:00:00,24.26,24.27,24.25,24.25,17400.0,14.1748,14.1807,14.169,14.169,17400.0
2009-09-04 13:05:00,24.25,24.28,24.23,24.24,29100.0,14.169,14.1865,14.1573,14.1632,29100.0
2009-09-04 13:10:00,24.24,24.25,24.23,24.24,13500.0,14.1632,14.169,14.1573,14.1632,13500.0
2009-09-04 13:15:00,24.25,24.32,24.25,24.29,37050.0,14.169,14.2099,14.169,14.1924,37050.0
2009-09-04 13:20:00,24.29,24.35,24.27,24.27,61950.0,14.1924,14.2274,14.1807,14.1807,61950.0
2009-09-04 13:25:00,24.27,24.29,24.25,24.29,13050.0,14.1807,14.1924,14.169,14.1924,13050.0
2009-09-04 13:30:00,24.29,24.31,24.28,24.3,19350.0,14.1924,14.2041,14.1865,14.1982,19350.0
2009-09-04 13:35:00,24.3,24.32,24.27,24.27,16350.0,14.1982,14.2099,14.1807,14.1807,16350.0
2009-09-04 13:40:00,24.27,24.27,24.19,24.22,52650.0,14.1807,14.1807,14.1339,14.1515,52650.0
2009-09-04 13:45:00,24.22,24.23,24.17,24.19,38700.0,14.1515,14.1573,14.1223,14.1339,38700.0
2009-09-04 13:50:00,24.19,24.19,24.15,24.17,37650.0,14.1339,14.1339,14.1106,14.1223,37650.0
2009-09-04 13:55:00,24.17,24.19,24.15,24.15,47550.0,14.1223,14.1339,14.1106,14.1106,47550.0
2009-09-04 14:00:00,24.17,24.21,24.17,24.21,28500.0,14.1223,14.1456,14.1223,14.1456,28500.0
2009-09-04 14:05:00,24.19,24.2,24.16,24.18,14250.0,14.1339,14.1398,14.1164,14.1281,14250.0
2009-09-04 14:10:00,24.19,24.22,24.16,24.21,30000.0,14.1339,14.1515,14.1164,14.1456,30000.0
2009-09-04 14:15:00,24.21,24.21,24.17,24.21,22200.0,14.1456,14.1456,14.1223,14.1456,22200.0
2009-09-04 14:20:00,24.21,24.22,24.19,24.21,11550.0,14.1456,14.1515,14.1339,14.1456,11550.0
2009-09-04 14:25:00,24.21,24.22,24.15,24.16,18450.0,14.1456,14.1515,14.1106,14.1164,18450.0
2009-09-04 14:30:00,24.15,24.18,24.15,24.17,24900.0,14.1106,14.1281,14.1106,14.1223,24900.0
2009-09-04 14:35:00,24.17,24.17,24.14,24.14,31800.0,14.1223,14.1223,14.1047,14.1047,31800.0
2009-09-04 14:40:00,24.15,24.2,24.15,24.2,12750.0,14.1106,14.1398,14.1106,14.1398,12750.0
2009-09-04 14:45:00,24.21,24.26,24.21,24.25,24300.0,14.1456,14.1748,14.1456,14.169,24300.0
2009-09-04 14:50:00,24.25,24.29,24.25,24.27,33150.0,14.169,14.1924,14.169,14.1807,33150.0
2009-09-04 14:55:00,24.27,24.28,24.24,24.27,51600.0,14.1807,14.1865,14.1632,14.1807,51600.0
2009-09-04 15:00:00,24.27,24.27,24.25,24.25,38400.0,14.1807,14.1807,14.169,14.169,38400.0
2009-09-04 15:05:00,24.26,24.27,24.17,24.17,62850.0,14.1748,14.1807,14.1223,14.1223,62850.0
2009-09-04 15:10:00,24.17,24.22,24.17,24.19,45450.0,14.1223,14.1515,14.1223,14.1339,45450.0
2009-09-04 15:15:00,24.19,24.25,24.19,24.23,76500.0,14.1339,14.169,14.1339,14.1573,76500.0
2009-09-04 15:20:00,24.25,24.28,24.23,24.25,60450.0,14.169,14.1865,14.1573,14.169,60450.0
2009-09-04 15:25:00,24.25,24.29,24.25,24.28,34650.0,14.169,14.1924,14.169,14.1865,34650.0
2009-09-04 15:30:00,24.28,24.29,24.23,24.25,75300.0,14.1865,14.1924,14.1573,14.169,75300.0
2009-09-04 15:35:00,24.25,24.31,24.25,24.31,81300.0,14.169,14.2041,14.169,14.2041,81300.0
2009-09-04 15:40:00,24.31,24.34,24.27,24.3,117600.0,14.2041,14.2216,14.1807,14.1982,117600.0
2009-09-04 15:45:00,24.3,24.37,24.29,24.37,120600.0,14.1982,14.2391,14.1924,14.2391,120600.0
2009-09-04 15:50:00,24.37,24.38,24.32,24.32,148200.0,14.2391,14.245,14.2099,14.2099,148200.0
2009-09-04 15:55:00,24.33,24.34,24.16,24.29,363300.0,14.2157,14.2216,14.1164,14.1924,363300.0
2009-09-08 09:30:00,24.36,24.82,24.29,24.71,113100.0,14.2333,14.502,14.1924,14.4378,113100.0
2009-09-08 09:35:00,24.73,24.79,24.64,24.67,59100.0,14.4495,14.4845,14.3969,14.4144,59100.0
2009-09-08 09:40:00,24.67,24.67,24.57,24.62,48000.0,14.4144,14.4144,14.356,14.3852,48000.0
2009-09-08 09:45:00,24.62,24.66,24.58,24.65,54000.0,14.3852,14.4086,14.3618,14.4027,54000.0
2009-09-08 09:50:00,24.66,24.76,24.64,24.76,44700.0,14.4086,14.467,14.3969,14.467,44700.0
2009-09-08 09:55:00,24.75,24.75,24.59,24.62,51150.0,14.4611,14.4611,14.3677,14.3852,51150.0
2009-09-08 10:00:00,24.61,24.7,24.56,24.62,79650.0,14.3793,14.4319,14.3501,14.3852,79650.0
2009-09-08 10:05:00,24.61,24.61,24.51,24.56,49800.0,14.3793,14.3793,14.3209,14.3501,49800.0
2009-09-08 10:10:00,24.55,24.71,24.54,24.69,50550.0,14.3443,14.4378,14.3384,14.4261,50550.0
2009-09-08 10:15:00,24.69,24.7,24.62,24.62,47700.0,14.4261,14.4319,14.3852,14.3852,47700.0
2009-09-08 10:20:00,24.63,24.71,24.61,24.69,64350.0,14.391,14.4378,14.3793,14.4261,64350.0
2009-09-08 10:25:00,24.71,24.77,24.71,24.75,58950.0,14.4378,14.4728,14.4378,14.4611,58950.0
2009-09-08 10:30:00,24.75,24.84,24.75,24.84,51900.0,14.4611,14.5137,14.4611,14.5137,51900.0
2009-09-08 10:35:00,24.83,24.89,24.82,24.85,74250.0,14.5079,14.5429,14.502,14.5196,74250.0
2009-09-08 10:40:00,24.85,24.87,24.79,24.83,62400.0,14.5196,14.5313,14.4845,14.5079,62400.0
2009-09-08 10:45:00,24.81,24.86,24.81,24.85,42450.0,14.4962,14.5254,14.4962,14.5196,42450.0
2009-09-08 10:50:00,24.86,24.89,24.82,24.83,47550.0,14.5254,14.5429,14.502,14.5079,47550.0
2009-09-08 10:55:00,24.83,24.93,24.83,24.93,40800.0,14.5079,14.5663,14.5079,14.5663,40800.0
2009-09-08 11:00:00,24.91,24.91,24.78,24.81,22350.0,14.5546,14.5546,14.4787,14.4962,22350.0
2009-09-08 11:05:00,24.81,24.83,24.75,24.75,16500.0,14.4962,14.5079,14.4611,14.4611,16500.0
2009-09-08 11:10:00,24.75,24.82,24.75,24.8,11700.0,14.4611,14.502,14.4611,14.4904,11700.0
2009-09-08 11:15:00,24.79,24.8,24.75,24.79,18150.0,14.4845,14.4904,14.4611,14.4845,18150.0
2009-09-08 11:20:00,24.79,24.81,24.77,24.79,29700.0,14.4845,14.4962,14.4728,14.4845,29700.0
2009-09-08 11:25:00,24.79,24.83,24.77,24.77,22200.0,14.4845,14.5079,14.4728,14.4728,22200.0
2009-09-08 11:30:00,24.78,24.79,24.72,24.73,19950.0,14.4787,14.4845,14.4436,14.4495,19950.0
2009-09-08 11:35:00,24.72,24.72,24.66,24.67,14550.0,14.4436,14.4436,14.4086,14.4144,14550.0
2009-09-08 11:40:00,24.67,24.67,24.59,24.6,24300.0,14.4144,14.4144,14.3677,14.3735,24300.0
2009-09-08 11:45:00,24.59,24.61,24.58,24.61,13200.0,14.3677,14.3793,14.3618,14.3793,13200.0
2009-09-08 11:50:00,24.61,24.61,24.55,24.56,25500.0,14.3793,14.3793,14.3443,14.3501,25500.0
2009-09-08 11:55:00,24.57,24.6,24.54,24.57,20400.0,14.356,14.3735,14.3384,14.356,20400.0
2009-09-08 12:00:00,24.57,24.59,24.56,24.56,33150.0,14.356,14.3677,14.3501,14.3501,33150.0
2009-09-08 12:05:00,24.56,24.57,24.53,24.57,29700.0,14.3501,14.356,14.3326,14.356,29700.0
2009-09-08 12:10:00,24.57,24.59,24.57,24.59,13800.0,14.356,14.3677,14.356,14.3677,13800.0
2009-09-08 12:15:00,24.59,24.64,24.59,24.63,13200.0,14.3677,14.3969,14.3677,14.391,13200.0
2009-09-08 12:20:00,24.63,24.65,24.61,24.63,17100.0,14.391,14.4027,14.3793,14.391,17100.0
2009-09-08 12:25:00,24.63,24.67,24.62,24.66,12150.0,14.391,14.4144,14.3852,14.4086,12150.0
2009-09-08 12:30:00,24.66,24.67,24.65,24.65,6900.0,14.4086,14.4144,14.4027,14.4027,6900.0
2009-09-08 12:35:00,24.65,24.66,24.65,24.66,6300.0,14.4027,14.4086,14.4027,14.4086,6300.0
2009-09-08 12:40:00,24.67,24.69,24.66,24.69,51150.0,14.4144,14.4261,14.4086,14.4261,51150.0
2009-09-08 12:45:00,24.69,24.69,24.64,24.64,7050.0,14.4261,14.4261,14.3969,14.3969,7050.0
2009-09-08 12:50:00,24.64,24.65,24.61,24.61,14400.0,14.3969,14.4027,14.3793,14.3793,14400.0
2009-09-08 12:55:00,24.62,24.63,24.6,24.6,10500.0,14.3852,14.391,14.3735,14.3735,10500.0
2009-09-08 13:00:00,24.6,24.61,24.59,24.6,9900.0,14.3735,14.3793,14.3677,14.3735,9900.0
2009-09-08 13:05:00,24.6,24.61,24.59,24.61,10050.0,14.3735,14.3793,14.3677,14.3793,10050.0
2009-09-08 13:10:00,24.6,24.6,24.49,24.49,24600.0,14.3735,14.3735,14.3092,14.3092,24600.0
2009-09-08 13:15:00,24.5,24.57,24.49,24.55,22500.0,14.3151,14.356,14.3092,14.3443,22500.0
2009-09-08 13:20:00,24.55,24.59,24.53,24.58,15450.0,14.3443,14.3677,14.3326,14.3618,15450.0
2009-09-08 13:25:00,24.58,24.59,24.55,24.59,9450.0,14.3618,14.3677,14.3443,14.3677,9450.0
2009-09-08 13:30:00,24.59,24.59,24.52,24.52,39150.0,14.3677,14.3677,14.3268,14.3268,39150.0
2009-09-08 13:35:00,24.52,24.53,24.51,24.51,8550.0,14.3268,14.3326,14.3209,14.3209,8550.0
2009-09-08 13:40:00,24.51,24.55,24.51,24.53,14250.0,14.3209,14.3443,14.3209,14.3326,14250.0
2009-09-08 13:45:00,24.52,24.52,24.46,24.46,9300.0,14.3268,14.3268,14.2917,14.2917,9300.0
2009-09-08 13:50:00,24.46,24.49,24.44,24.49,10050.0,14.2917,14.3092,14.28,14.3092,10050.0
2009-09-08 13:55:00,24.49,24.51,24.48,24.51,57750.0,14.3092,14.3209,14.3034,14.3209,57750.0
2009-09-08 14:00:00,24.53,24.53,24.49,24.51,49650.0,14.3326,14.3326,14.3092,14.3209,49650.0
2009-09-08 14:05:00,24.51,24.53,24.51,24.52,13050.0,14.3209,14.3326,14.3209,14.3268,13050.0
2009-09-08 14:10:00,24.52,24.55,24.5,24.53,18150.0,14.3268,14.3443,14.3151,14.3326,18150.0
2009-09-08 14:15:00,24.54,24.57,24.51,24.53,37050.0,14.3384,14.356,14.3209,14.3326,37050.0
2009-09-08 14:20:00,24.53,24.57,24.51,24.53,20100.0,14.3326,14.356,14.3209,14.3326,20100.0
2009-09-08 14:25:00,24.52,24.57,24.51,24.56,14400.0,14.3268,14.356,14.3209,14.3501,14400.0
2009-09-08 14:30:00,24.56,24.6,24.56,24.59,23100.0,14.3501,14.3735,14.3501,14.3677,23100.0
2009-09-08 14:35:00,24.59,24.6,24.58,24.6,15150.0,14.3677,14.3735,14.3618,14.3735,15150.0
2009-09-08 14:40:00,24.6,24.61,24.58,24.59,23100.0,14.3735,14.3793,14.3618,14.3677,23100.0
2009-09-08 14:45:00,24.59,24.61,24.58,24.6,26400.0,14.3677,14.3793,14.3618,14.3735,26400.0
2009-09-08 14:50:00,24.59,24.6,24.56,24.57,39750.0,14.3677,14.3735,14.3501,14.356,39750.0
2009-09-08 14:55:00,24.57,24.63,24.57,24.57,48450.0,14.356,14.391,14.356,14.356,48450.0
2009-09-08 15:00:00,24.56,24.57,24.51,24.54,20850.0,14.3501,14.356,14.3209,14.3384,20850.0
2009-09-08 15:05:00,24.54,24.55,24.49,24.51,21150.0,14.3384,14.3443,14.3092,14.3209,21150.0
2009-09-08 15:10:00,24.51,24.52,24.5,24.5,13500.0,14.3209,14.3268,14.3151,14.3151,13500.0
2009-09-08 15:15:00,24.5,24.52,24.49,24.49,37950.0,14.3151,14.3268,14.3092,14.3092,37950.0
2009-09-08 15:20:00,24.49,24.55,24.47,24.55,46650.0,14.3092,14.3443,14.2975,14.3443,46650.0
2009-09-08 15:25:00,24.55,24.57,24.53,24.56,50400.0,14.3443,14.356,14.3326,14.3501,50400.0
2009-09-08 15:30:00,24.57,24.57,24.52,24.53,57150.0,14.356,14.356,14.3268,14.3326,57150.0
2009-09-08 15:35:00,24.53,24.57,24.51,24.56,80100.0,14.3326,14.356,14.3209,14.3501,80100.0
2009-09-08 15:40:00,24.57,24.58,24.53,24.57,93300.0,14.356,14.3618,14.3326,14.356,93300.0
2009-09-08 15:45:00,24.58,24.59,24.54,24.58,130500.0,14.3618,14.3677,14.3384,14.3618,130500.0
2009-09-08 15:50:00,24.59,24.62,24.57,24.6,102900.0,14.3677,14.3852,14.356,14.3735,102900.0
2009-09-08 15:55:00,24.59,24.63,24.59,24.63,324000.0,14.3677,14.391,14.3677,14.391,324000.0
2009-09-09 09:30:00,24.55,24.78,24.54,24.55,286050.0,14.3443,14.4787,14.3384,14.3443,286050.0
2009-09-09 09:35:00,24.55,24.57,24.43,24.5,36000.0,14.3443,14.356,14.2742,14.3151,36000.0
2009-09-09 09:40:00,24.5,24.57,24.38,24.57,29700.0,14.3151,14.356,14.245,14.356,29700.0
2009-09-09 09:45:00,24.59,24.74,24.59,24.69,55950.0,14.3677,14.4553,14.3677,14.4261,55950.0
2009-09-09 09:50:00,24.69,24.87,24.69,24.83,68250.0,14.4261,14.5313,14.4261,14.5079,68250.0
2009-09-09 09:55:00,24.83,24.83,24.79,24.8,63600.0,14.5079,14.5079,14.4845,14.4904,63600.0
2009-09-09 10:00:00,24.8,24.89,24.8,24.88,86100.0,14.4904,14.5429,14.4904,14.5371,86100.0
2009-09-09 10:05:00,24.89,25.0,24.87,24.95,66900.0,14.5429,14.6072,14.5313,14.578,66900.0
2009-09-09 10:10:00,24.96,24.98,24.89,24.95,40200.0,14.5838,14.5955,14.5429,14.578,40200.0
2009-09-09 10:15:00,24.96,25.09,24.95,25.06,67350.0,14.5838,14.6598,14.578,14.6423,67350.0
2009-09-09 10:20:00,25.05,25.1,24.99,25.01,43200.0,14.6364,14.6656,14.6014,14.6131,43200.0
2009-09-09 10:25:00,25.02,25.05,24.89,24.95,37950.0,14.6189,14.6364,14.5429,14.578,37950.0
2009-09-09 10:30:00,24.95,24.99,24.93,24.97,36450.0,14.578,14.6014,14.5663,14.5897,36450.0
2009-09-09 10:35:00,24.95,25.03,24.93,25.01,29550.0,14.578,14.6247,14.5663,14.6131,29550.0
2009-09-09 10:40:00,25.01,25.05,24.97,25.03,36750.0,14.6131,14.6364,14.5897,14.6247,36750.0
2009-09-09 10:45:00,25.03,25.03,24.96,24.96,50400.0,14.6247,14.6247,14.5838,14.5838,50400.0
2009-09-09 10:50:00,24.96,24.99,24.94,24.97,27000.0,14.5838,14.6014,14.5722,14.5897,27000.0
2009-09-09 10:55:00,24.98,24.99,24.93,24.93,33750.0,14.5955,14.6014,14.5663,14.5663,33750.0
2009-09-09 11:00:00,24.94,25.03,24.94,25.01,49950.0,14.5722,14.6247,14.5722,14.6131,49950.0
2009-09-09 11:05:00,25.01,25.03,24.94,24.96,41550.0,14.6131,14.6247,14.5722,14.5838,41550.0
2009-09-09 11:10:00,24.97,25.03,24.95,24.99,34950.0,14.5897,14.6247,14.578,14.6014,34950.0
2009-09-09 11:15:00,24.99,24.99,24.93,24.93,79200.0,14.6014,14.6014,14.5663,14.5663,79200.0
2009-09-09 11:20:00,24.95,25.09,24.93,25.09,74550.0,14.578,14.6598,14.5663,14.6598,74550.0
2009-09-09 11:25:00,25.08,25.14,25.07,25.13,42300.0,14.654,14.689,14.6481,14.6832,42300.0
2009-09-09 11:30:00,25.13,25.17,25.11,25.15,76200.0,14.6832,14.7065,14.6715,14.6949,76200.0
2009-09-09 11:35:00,25.15,25.19,25.13,25.18,40050.0,14.6949,14.7182,14.6832,14.7124,40050.0
2009-09-09 11:40:00,25.17,25.22,25.14,25.22,58200.0,14.7065,14.7358,14.689,14.7358,58200.0
2009-09-09 11:45:00,25.22,25.23,25.15,25.18,48000.0,14.7358,14.7416,14.6949,14.7124,48000.0
2009-09-09 11:50:00,25.17,25.2,25.17,25.18,18000.0,14.7065,14.7241,14.7065,14.7124,18000.0
2009-09-09 11:55:00,25.16,25.17,25.14,25.15,34650.0,14.7007,14.7065,14.689,14.6949,34650.0
2009-09-09 12:00:00,25.16,25.17,25.15,25.17,25800.0,14.7007,14.7065,14.6949,14.7065,25800.0
2009-09-09 12:05:00,25.17,25.18,25.15,25.17,27300.0,14.7065,14.7124,14.6949,14.7065,27300.0
2009-09-09 12:10:00,25.17,25.24,25.15,25.23,95700.0,14.7065,14.7474,14.6949,14.7416,95700.0
2009-09-09 12:15:00,25.23,25.25,25.21,25.23,67950.0,14.7416,14.7533,14.7299,14.7416,67950.0
2009-09-09 12:20:00,25.23,25.27,25.23,25.26,39150.0,14.7416,14.765,14.7416,14.7591,39150.0
2009-09-09 12:25:00,25.25,25.27,25.21,25.25,67050.0,14.7533,14.765,14.7299,14.7533,67050.0
2009-09-09 12:30:00,25.25,25.28,25.25,25.25,36000.0,14.7533,14.7708,14.7533,14.7533,36000.0
2009-09-09 12:35:00,25.25,25.27,25.25,25.27,15750.0,14.7533,14.765,14.7533,14.765,15750.0
2009-09-09 12:40:00,25.27,25.3,25.27,25.29,83550.0,14.765,14.7825,14.765,14.7767,83550.0
2009-09-09 12:45:00,25.29,25.31,25.29,25.31,34650.0,14.7767,14.7883,14.7767,14.7883,34650.0
2009-09-09 12:50:00,25.3,25.34,25.3,25.33,83250.0,14.7825,14.8059,14.7825,14.8,83250.0
2009-09-09 12:55:00,25.32,25.38,25.32,25.38,91350.0,14.7942,14.8292,14.7942,14.8292,91350.0
2009-09-09 13:00:00,25.37,25.37,25.31,25.33,90150.0,14.8234,14.8234,14.7883,14.8,90150.0
2009-09-09 13:05:00,25.33,25.39,25.33,25.37,80100.0,14.8,14.8351,14.8,14.8234,80100.0
2009-09-09 13:10:00,25.37,25.41,25.36,25.39,58800.0,14.8234,14.8468,14.8176,14.8351,58800.0
2009-09-09 13:15:00,25.39,25.48,25.39,25.47,50700.0,14.8351,14.8877,14.8351,14.8818,50700.0
2009-09-09 13:20:00,25.47,25.52,25.47,25.5,98100.0,14.8818,14.911,14.8818,14.8994,98100.0
2009-09-09 13:25:00,25.5,25.52,25.48,25.5,124200.0,14.8994,14.911,14.8877,14.8994,124200.0
2009-09-09 13:30:00,25.5,25.51,25.5,25.51,16650.0,14.8994,14.9052,14.8994,14.9052,16650.0
2009-09-09 13:35:00,25.51,25.52,25.49,25.51,58650.0,14.9052,14.911,14.8935,14.9052,58650.0
2009-09-09 13:40:00,25.51,25.51,25.5,25.51,18000.0,14.9052,14.9052,14.8994,14.9052,18000.0
2009-09-09 13:45:00,25.51,25.57,25.51,25.54,57300.0,14.9052,14.9403,14.9052,14.9227,57300.0
2009-09-09 13:50:00,25.54,25.56,25.51,25.53,108900.0,14.9227,14.9344,14.9052,14.9169,108900.0
2009-09-09 13:55:00,25.53,25.57,25.53,25.54,49200.0,14.9169,14.9403,14.9169,14.9227,49200.0
2009-09-09 14:00:00,25.54,25.56,25.47,25.5,79200.0,14.9227,14.9344,14.8818,14.8994,79200.0
2009-09-09 14:05:00,25.51,25.51,25.4,25.4,78600.0,14.9052,14.9052,14.8409,14.8409,78600.0
2009-09-09 14:10:00,25.4,25.43,25.37,25.37,91350.0,14.8409,14.8585,14.8234,14.8234,91350.0
2009-09-09 14:15:00,25.37,25.4,25.37,25.37,126750.0,14.8234,14.8409,14.8234,14.8234,126750.0
2009-09-09 14:20:00,25.37,25.38,25.32,25.36,117600.0,14.8234,14.8292,14.7942,14.8176,117600.0
2009-09-09 14:25:00,25.37,25.41,25.36,25.4,66600.0,14.8234,14.8468,14.8176,14.8409,66600.0
2009-09-09 14:30:00,25.4,25.45,25.39,25.43,76950.0,14.8409,14.8701,14.8351,14.8585,76950.0
2009-09-09 14:35:00,25.44,25.45,25.4,25.4,72300.0,14.8643,14.8701,14.8409,14.8409,72300.0
2009-09-09 14:40:00,25.4,25.43,25.39,25.39,87900.0,14.8409,14.8585,14.8351,14.8351,87900.0
2009-09-09 14:45:00,25.39,25.43,25.38,25.4,87900.0,14.8351,14.8585,14.8292,14.8409,87900.0
2009-09-09 14:50:00,25.39,25.4,25.33,25.34,89700.0,14.8351,14.8409,14.8,14.8059,89700.0
2009-09-09 14:55:00,25.35,25.39,25.32,25.38,63450.0,14.8117,14.8351,14.7942,14.8292,63450.0
2009-09-09 15:00:00,25.38,25.42,25.36,25.39,82500.0,14.8292,14.8526,14.8176,14.8351,82500.0
2009-09-09 15:05:00,25.39,25.43,25.37,25.42,82650.0,14.8351,14.8585,14.8234,14.8526,82650.0
2009-09-09 15:10:00,25.43,25.5,25.42,25.47,68700.0,14.8585,14.8994,14.8526,14.8818,68700.0
2009-09-09 15:15:00,25.46,25.51,25.45,25.5,197400.0,14.876,14.9052,14.8701,14.8994,197400.0
2009-09-09 15:20:00,25.51,25.52,25.4,25.43,363000.0,14.9052,14.911,14.8409,14.8585,363000.0
2009-09-09 15:25:00,25.43,25.46,25.37,25.39,121050.0,14.8585,14.876,14.8234,14.8351,121050.0
2009-09-09 15:30:00,25.39,25.42,25.34,25.34,192450.0,14.8351,14.8526,14.8059,14.8059,192450.0
2009-09-09 15:35:00,25.34,25.37,25.32,25.37,123000.0,14.8059,14.8234,14.7942,14.8234,123000.0
2009-09-09 15:40:00,25.37,25.43,25.37,25.39,199500.0,14.8234,14.8585,14.8234,14.8351,199500.0
2009-09-09 15:45:00,25.39,25.51,25.37,25.5,203850.0,14.8351,14.9052,14.8234,14.8994,203850.0
2009-09-09 15:50:00,25.51,25.53,25.41,25.41,237450.0,14.9052,14.9169,14.8468,14.8468,237450.0
2009-09-09 15:55:00,25.41,25.41,25.37,25.4,235200.0,14.8468,14.8468,14.8234,14.8409,235200.0
2009-09-10 09:30:00,25.21,25.22,25.03,25.11,100950.0,14.7299,14.7358,14.6247,14.6715,100950.0
2009-09-10 09:35:00,25.13,25.17,25.05,25.05,121200.0,14.6832,14.7065,14.6364,14.6364,121200.0
2009-09-10 09:40:00,25.06,25.17,25.04,25.12,87000.0,14.6423,14.7065,14.6306,14.6773,87000.0
2009-09-10 09:45:00,25.09,25.15,24.99,25.14,89250.0,14.6598,14.6949,14.6014,14.689,89250.0
2009-09-10 09:50:00,25.15,25.2,25.13,25.2,63600.0,14.6949,14.7241,14.6832,14.7241,63600.0
2009-09-10 09:55:00,25.22,25.24,25.09,25.11,62700.0,14.7358,14.7474,14.6598,14.6715,62700.0
2009-09-10 10:00:00,25.1,25.19,25.1,25.12,47850.0,14.6656,14.7182,14.6656,14.6773,47850.0
2009-09-10 10:05:00,25.11,25.16,25.08,25.13,54600.0,14.6715,14.7007,14.654,14.6832,54600.0
2009-09-10 10:10:00,25.14,25.17,25.02,25.03,136800.0,14.689,14.7065,14.6189,14.6247,136800.0
2009-09-10 10:15:00,25.05,25.07,24.92,24.95,94200.0,14.6364,14.6481,14.5605,14.578,94200.0
2009-09-10 10:20:00,24.95,24.95,24.86,24.91,164100.0,14.578,14.578,14.5254,14.5546,164100.0
2009-09-10 10:25:00,24.91,24.99,24.91,24.95,101400.0,14.5546,14.6014,14.5546,14.578,101400.0
2009-09-10 10:30:00,24.95,25.03,24.95,25.01,56550.0,14.578,14.6247,14.578,14.6131,56550.0
2009-09-10 10:35:00,25.01,25.1,24.99,25.09,24450.0,14.6131,14.6656,14.6014,14.6598,24450.0
2009-09-10 10:40:00,25.09,25.11,25.07,25.08,22950.0,14.6598,14.6715,14.6481,14.654,22950.0
2009-09-10 10:45:00,25.07,25.08,25.0,25.02,12450.0,14.6481,14.654,14.6072,14.6189,12450.0
2009-09-10 10:50:00,25.03,25.17,25.03,25.15,25050.0,14.6247,14.7065,14.6247,14.6949,25050.0
2009-09-10 10:55:00,25.15,25.2,25.14,25.19,44850.0,14.6949,14.7241,14.689,14.7182,44850.0
2009-09-10 11:00:00,25.19,25.21,25.13,25.21,29850.0,14.7182,14.7299,14.6832,14.7299,29850.0
2009-09-10 11:05:00,25.21,25.33,25.21,25.29,107250.0,14.7299,14.8,14.7299,14.7767,107250.0
2009-09-10 11:10:00,25.29,25.31,25.27,25.3,78300.0,14.7767,14.7883,14.765,14.7825,78300.0
2009-09-10 11:15:00,25.31,25.32,25.29,25.29,56100.0,14.7883,14.7942,14.7767,14.7767,56100.0
2009-09-10 11:20:00,25.29,25.35,25.29,25.34,100500.0,14.7767,14.8117,14.7767,14.8059,100500.0
2009-09-10 11:25:00,25.34,25.38,25.31,25.31,86550.0,14.8059,14.8292,14.7883,14.7883,86550.0
2009-09-10 11:30:00,25.31,25.31,25.29,25.31,11850.0,14.7883,14.7883,14.7767,14.7883,11850.0
2009-09-10 11:35:00,25.31,25.34,25.28,25.33,31650.0,14.7883,14.8059,14.7708,14.8,31650.0
2009-09-10 11:40:00,25.33,25.35,25.29,25.31,36750.0,14.8,14.8117,14.7767,14.7883,36750.0
2009-09-10 11:45:00,25.31,25.36,25.31,25.35,13650.0,14.7883,14.8176,14.7883,14.8117,13650.0
2009-09-10 11:50:00,25.34,25.34,25.28,25.3,46350.0,14.8059,14.8059,14.7708,14.7825,46350.0
2009-09-10 11:55:00,25.29,25.29,25.27,25.28,19650.0,14.7767,14.7767,14.765,14.7708,19650.0
2009-09-10 12:00:00,25.28,25.31,25.28,25.28,24000.0,14.7708,14.7883,14.7708,14.7708,24000.0
2009-09-10 12:05:00,25.29,25.31,25.29,25.29,13200.0,14.7767,14.7883,14.7767,14.7767,13200.0
2009-09-10 12:10:00,25.29,25.31,25.28,25.28,13500.0,14.7767,14.7883,14.7708,14.7708,13500.0
2009-09-10 12:15:00,25.28,25.29,25.25,25.25,24300.0,14.7708,14.7767,14.7533,14.7533,24300.0
2009-09-10 12:20:00,25.25,25.32,25.25,25.32,31500.0,14.7533,14.7942,14.7533,14.7942,31500.0
2009-09-10 12:25:00,25.32,25.34,25.32,25.33,28050.0,14.7942,14.8059,14.7942,14.8,28050.0
2009-09-10 12:30:00,25.33,25.37,25.33,25.35,37950.0,14.8,14.8234,14.8,14.8117,37950.0
2009-09-10 12:35:00,25.35,25.35,25.32,25.32,7950.0,14.8117,14.8117,14.7942,14.7942,7950.0
2009-09-10 12:40:00,25.33,25.35,25.33,25.34,11250.0,14.8,14.8117,14.8,14.8059,11250.0
2009-09-10 12:45:00,25.33,25.37,25.33,25.34,14850.0,14.8,14.8234,14.8,14.8059,14850.0
2009-09-10 12:50:00,25.35,25.37,25.35,25.36,9900.0,14.8117,14.8234,14.8117,14.8176,9900.0
2009-09-10 12:55:00,25.35,25.37,25.34,25.35,7200.0,14.8117,14.8234,14.8059,14.8117,7200.0
2009-09-10 13:00:00,25.34,25.38,25.31,25.37,29400.0,14.8059,14.8292,14.7883,14.8234,29400.0
2009-09-10 13:05:00,25.37,25.41,25.33,25.35,34800.0,14.8234,14.8468,14.8,14.8117,34800.0
2009-09-10 13:10:00,25.36,25.37,25.31,25.33,33600.0,14.8176,14.8234,14.7883,14.8,33600.0
2009-09-10 13:15:00,25.32,25.35,25.31,25.33,29100.0,14.7942,14.8117,14.7883,14.8,29100.0
2009-09-10 13:20:00,25.32,25.33,25.3,25.32,10950.0,14.7942,14.8,14.7825,14.7942,10950.0
2009-09-10 13:25:00,25.31,25.33,25.31,25.32,7650.0,14.7883,14.8,14.7883,14.7942,7650.0
2009-09-10 13:30:00,25.31,25.33,25.27,25.29,33750.0,14.7883,14.8,14.765,14.7767,33750.0
2009-09-10 13:35:00,25.29,25.29,25.24,25.25,39900.0,14.7767,14.7767,14.7474,14.7533,39900.0
2009-09-10 13:40:00,25.25,25.3,25.25,25.27,35700.0,14.7533,14.7825,14.7533,14.765,35700.0
2009-09-10 13:45:00,25.27,25.36,25.27,25.35,19800.0,14.765,14.8176,14.765,14.8117,19800.0
2009-09-10 13:50:00,25.35,25.4,25.34,25.37,48300.0,14.8117,14.8409,14.8059,14.8234,48300.0
2009-09-10 13:55:00,25.37,25.45,25.37,25.45,15750.0,14.8234,14.8701,14.8234,14.8701,15750.0
2009-09-10 14:00:00,25.45,25.47,25.41,25.41,30300.0,14.8701,14.8818,14.8468,14.8468,30300.0
2009-09-10 14:05:00,25.4,25.44,25.4,25.43,17700.0,14.8409,14.8643,14.8409,14.8585,17700.0
2009-09-10 14:10:00,25.44,25.47,25.44,25.44,17850.0,14.8643,14.8818,14.8643,14.8643,17850.0
2009-09-10 14:15:00,25.44,25.46,25.42,25.46,12150.0,14.8643,14.876,14.8526,14.876,12150.0
2009-09-10 14:20:00,25.46,25.47,25.43,25.47,19200.0,14.876,14.8818,14.8585,14.8818,19200.0
2009-09-10 14:25:00,25.47,25.47,25.43,25.45,36450.0,14.8818,14.8818,14.8585,14.8701,36450.0
2009-09-10 14:30:00,25.45,25.46,25.39,25.39,35100.0,14.8701,14.876,14.8351,14.8351,35100.0
2009-09-10 14:35:00,25.39,25.42,25.39,25.41,20250.0,14.8351,14.8526,14.8351,14.8468,20250.0
2009-09-10 14:40:00,25.41,25.44,25.41,25.41,18900.0,14.8468,14.8643,14.8468,14.8468,18900.0
2009-09-10 14:45:00,25.4,25.41,25.39,25.39,7200.0,14.8409,14.8468,14.8351,14.8351,7200.0
2009-09-10 14:50:00,25.4,25.4,25.35,25.4,15600.0,14.8409,14.8409,14.8117,14.8409,15600.0
2009-09-10 14:55:00,25.39,25.42,25.39,25.42,24000.0,14.8351,14.8526,14.8351,14.8526,24000.0
2009-09-10 15:00:00,25.42,25.43,25.4,25.41,82050.0,14.8526,14.8585,14.8409,14.8468,82050.0
2009-09-10 15:05:00,25.4,25.41,25.32,25.35,64200.0,14.8409,14.8468,14.7942,14.8117,64200.0
2009-09-10 15:10:00,25.35,25.36,25.31,25.35,27900.0,14.8117,14.8176,14.7883,14.8117,27900.0
2009-09-10 15:15:00,25.35,25.37,25.3,25.32,32850.0,14.8117,14.8234,14.7825,14.7942,32850.0
2009-09-10 15:20:00,25.32,25.42,25.32,25.42,81900.0,14.7942,14.8526,14.7942,14.8526,81900.0
2009-09-10 15:25:00,25.42,25.48,25.4,25.47,60000.0,14.8526,14.8877,14.8409,14.8818,60000.0
2009-09-10 15:30:00,25.47,25.53,25.47,25.52,95550.0,14.8818,14.9169,14.8818,14.911,95550.0
2009-09-10 15:35:00,25.52,25.52,25.44,25.46,79650.0,14.911,14.911,14.8643,14.876,79650.0
2009-09-10 15:40:00,25.46,25.51,25.46,25.49,41700.0,14.876,14.9052,14.876,14.8935,41700.0
2009-09-10 15:45:00,25.49,25.56,25.48,25.53,82350.0,14.8935,14.9344,14.8877,14.9169,82350.0
2009-09-10 15:50:00,25.53,25.55,25.49,25.49,193350.0,14.9169,14.9286,14.8935,14.8935,193350.0
2009-09-10 15:55:00,25.49,25.63,25.47,25.55,406950.0,14.8935,14.9753,14.8818,14.9286,406950.0
2009-09-11 09:30:00,25.35,25.55,25.35,25.52,278850.0,14.8117,14.9286,14.8117,14.911,278850.0
2009-09-11 09:35:00,25.53,25.78,25.53,25.78,94350.0,14.9169,15.063,14.9169,15.063,94350.0
2009-09-11 09:40:00,25.76,25.77,25.69,25.73,42000.0,15.0513,15.0571,15.0104,15.0338,42000.0
2009-09-11 09:45:00,25.71,25.82,25.71,25.82,25500.0,15.0221,15.0863,15.0221,15.0863,25500.0
2009-09-11 09:50:00,25.83,25.87,25.78,25.87,30750.0,15.0922,15.1156,15.063,15.1156,30750.0
2009-09-11 09:55:00,25.86,25.91,25.8,25.87,50850.0,15.1097,15.1389,15.0747,15.1156,50850.0
2009-09-11 10:00:00,25.88,25.93,25.75,25.8,70500.0,15.1214,15.1506,15.0454,15.0747,70500.0
2009-09-11 10:05:00,25.79,25.82,25.58,25.61,88800.0,15.0688,15.0863,14.9461,14.9636,88800.0
2009-09-11 10:10:00,25.6,25.61,25.52,25.55,59250.0,14.9578,14.9636,14.911,14.9286,59250.0
2009-09-11 10:15:00,25.56,25.67,25.55,25.63,37500.0,14.9344,14.9987,14.9286,14.9753,37500.0
2009-09-11 10:20:00,25.63,25.76,25.62,25.71,27450.0,14.9753,15.0513,14.9695,15.0221,27450.0
2009-09-11 10:25:00,25.71,25.71,25.63,25.65,32550.0,15.0221,15.0221,14.9753,14.987,32550.0
2009-09-11 10:30:00,25.67,25.7,25.65,25.69,16800.0,14.9987,15.0162,14.987,15.0104,16800.0
2009-09-11 10:35:00,25.71,25.78,25.7,25.77,35250.0,15.0221,15.063,15.0162,15.0571,35250.0
2009-09-11 10:40:00,25.79,25.81,25.72,25.73,51000.0,15.0688,15.0805,15.0279,15.0338,51000.0
2009-09-11 10:45:00,25.71,25.78,25.69,25.75,42000.0,15.0221,15.063,15.0104,15.0454,42000.0
2009-09-11 10:50:00,25.76,25.8,25.75,25.79,29850.0,15.0513,15.0747,15.0454,15.0688,29850.0
2009-09-11 10:55:00,25.79,25.83,25.76,25.77,10950.0,15.0688,15.0922,15.0513,15.0571,10950.0
2009-09-11 11:00:00,25.79,25.79,25.72,25.73,19500.0,15.0688,15.0688,15.0279,15.0338,19500.0
2009-09-11 11:05:00,25.73,25.78,25.73,25.78,51000.0,15.0338,15.063,15.0338,15.063,51000.0
2009-09-11 11:10:00,25.78,25.81,25.77,25.79,34350.0,15.063,15.0805,15.0571,15.0688,34350.0
2009-09-11 11:15:00,25.79,25.82,25.73,25.76,60450.0,15.0688,15.0863,15.0338,15.0513,60450.0
2009-09-11 11:20:00,25.75,25.75,25.72,25.73,25500.0,15.0454,15.0454,15.0279,15.0338,25500.0
2009-09-11 11:25:00,25.73,25.76,25.72,25.73,47850.0,15.0338,15.0513,15.0279,15.0338,47850.0
2009-09-11 11:30:00,25.73,25.75,25.69,25.7,25800.0,15.0338,15.0454,15.0104,15.0162,25800.0
2009-09-11 11:35:00,25.69,25.69,25.65,25.65,14400.0,15.0104,15.0104,14.987,14.987,14400.0
2009-09-11 11:40:00,25.68,25.68,25.59,25.61,7950.0,15.0045,15.0045,14.952,14.9636,7950.0
2009-09-11 11:45:00,25.61,25.62,25.53,25.53,18450.0,14.9636,14.9695,14.9169,14.9169,18450.0
2009-09-11 11:50:00,25.53,25.55,25.5,25.53,15000.0,14.9169,14.9286,14.8994,14.9169,15000.0
2009-09-11 11:55:00,25.53,25.61,25.53,25.61,34500.0,14.9169,14.9636,14.9169,14.9636,34500.0
2009-09-11 12:00:00,25.62,25.67,25.61,25.65,21600.0,14.9695,14.9987,14.9636,14.987,21600.0
2009-09-11 12:05:00,25.65,25.68,25.63,25.68,21600.0,14.987,15.0045,14.9753,15.0045,21600.0
2009-09-11 12:10:00,25.69,25.69,25.64,25.67,9300.0,15.0104,15.0104,14.9812,14.9987,9300.0
2009-09-11 12:15:00,25.67,25.68,25.66,25.66,9900.0,14.9987,15.0045,14.9929,14.9929,9900.0
2009-09-11 12:20:00,25.66,25.66,25.58,25.59,25200.0,14.9929,14.9929,14.9461,14.952,25200.0
2009-09-11 12:25:00,25.59,25.6,25.59,25.6,22950.0,14.952,14.9578,14.952,14.9578,22950.0
2009-09-11 12:30:00,25.6,25.61,25.53,25.6,47400.0,14.9578,14.9636,14.9169,14.9578,47400.0
2009-09-11 12:35:00,25.6,25.69,25.6,25.63,168900.0,14.9578,15.0104,14.9578,14.9753,168900.0
2009-09-11 12:40:00,25.63,25.65,25.59,25.61,46200.0,14.9753,14.987,14.952,14.9636,46200.0
2009-09-11 12:45:00,25.61,25.65,25.61,25.64,38100.0,14.9636,14.987,14.9636,14.9812,38100.0
2009-09-11 12:50:00,25.65,25.68,25.65,25.68,40950.0,14.987,15.0045,14.987,15.0045,40950.0
2009-09-11 12:55:00,25.68,25.73,25.67,25.72,58650.0,15.0045,15.0338,14.9987,15.0279,58650.0
2009-09-11 13:00:00,25.72,25.75,25.69,25.75,26700.0,15.0279,15.0454,15.0104,15.0454,26700.0
2009-09-11 13:05:00,25.75,25.76,25.71,25.75,76650.0,15.0454,15.0513,15.0221,15.0454,76650.0
2009-09-11 13:10:00,25.74,25.77,25.74,25.77,56250.0,15.0396,15.0571,15.0396,15.0571,56250.0
2009-09-11 13:15:00,25.77,25.85,25.77,25.8,90900.0,15.0571,15.1039,15.0571,15.0747,90900.0
2009-09-11 13:20:00,25.81,25.84,25.8,25.82,43500.0,15.0805,15.098,15.0747,15.0863,43500.0
2009-09-11 13:25:00,25.82,25.83,25.8,25.8,35700.0,15.0863,15.0922,15.0747,15.0747,35700.0
2009-09-11 13:30:00,25.81,25.85,25.8,25.81,38250.0,15.0805,15.1039,15.0747,15.0805,38250.0
2009-09-11 13:35:00,25.83,25.85,25.79,25.79,64200.0,15.0922,15.1039,15.0688,15.0688,64200.0
2009-09-11 13:40:00,25.79,25.83,25.78,25.83,84300.0,15.0688,15.0922,15.063,15.0922,84300.0
2009-09-11 13:45:00,25.83,25.83,25.79,25.81,37950.0,15.0922,15.0922,15.0688,15.0805,37950.0
2009-09-11 13:50:00,25.81,25.83,25.76,25.77,78150.0,15.0805,15.0922,15.0513,15.0571,78150.0
2009-09-11 13:55:00,25.75,25.75,25.67,25.67,37350.0,15.0454,15.0454,14.9987,14.9987,37350.0
2009-09-11 14:00:00,25.68,25.75,25.67,25.75,31650.0,15.0045,15.0454,14.9987,15.0454,31650.0
2009-09-11 14:05:00,25.75,25.75,25.67,25.7,30000.0,15.0454,15.0454,14.9987,15.0162,30000.0
2009-09-11 14:10:00,25.7,25.73,25.67,25.71,43950.0,15.0162,15.0338,14.9987,15.0221,43950.0
2009-09-11 14:15:00,25.7,25.78,25.69,25.77,46800.0,15.0162,15.063,15.0104,15.0571,46800.0
2009-09-11 14:20:00,25.76,25.8,25.75,25.75,30900.0,15.0513,15.0747,15.0454,15.0454,30900.0
2009-09-11 14:25:00,25.75,25.77,25.75,25.77,15900.0,15.0454,15.0571,15.0454,15.0571,15900.0
2009-09-11 14:30:00,25.76,25.81,25.76,25.79,30600.0,15.0513,15.0805,15.0513,15.0688,30600.0
2009-09-11 14:35:00,25.79,25.81,25.75,25.75,22950.0,15.0688,15.0805,15.0454,15.0454,22950.0
2009-09-11 14:40:00,25.74,25.75,25.7,25.72,37500.0,15.0396,15.0454,15.0162,15.0279,37500.0
2009-09-11 14:45:00,25.73,25.74,25.71,25.71,9900.0,15.0338,15.0396,15.0221,15.0221,9900.0
2009-09-11 14:50:00,25.71,25.73,25.69,25.71,29850.0,15.0221,15.0338,15.0104,15.0221,29850.0
2009-09-11 14:55:00,25.71,25.72,25.65,25.67,21300.0,15.0221,15.0279,14.987,14.9987,21300.0
2009-09-11 15:00:00,25.67,25.68,25.65,25.65,16500.0,14.9987,15.0045,14.987,14.987,16500.0
2009-09-11 15:05:00,25.65,25.66,25.63,25.63,17850.0,14.987,14.9929,14.9753,14.9753,17850.0
2009-09-11 15:10:00,25.64,25.65,25.64,25.65,22500.0,14.9812,14.987,14.9812,14.987,22500.0
2009-09-11 15:15:00,25.65,25.67,25.64,25.65,27450.0,14.987,14.9987,14.9812,14.987,27450.0
2009-09-11 15:20:00,25.66,25.72,25.64,25.7,74850.0,14.9929,15.0279,14.9812,15.0162,74850.0
2009-09-11 15:25:00,25.7,25.7,25.67,25.69,37950.0,15.0162,15.0162,14.9987,15.0104,37950.0
2009-09-11 15:30:00,25.69,25.71,25.65,25.65,43350.0,15.0104,15.0221,14.987,14.987,43350.0
2009-09-11 15:35:00,25.65,25.69,25.63,25.67,56100.0,14.987,15.0104,14.9753,14.9987,56100.0
2009-09-11 15:40:00,25.66,25.71,25.66,25.71,104250.0,14.9929,15.0221,14.9929,15.0221,104250.0
2009-09-11 15:45:00,25.71,25.71,25.68,25.71,56100.0,15.0221,15.0221,15.0045,15.0221,56100.0
2009-09-11 15:50:00,25.71,25.73,25.69,25.69,55050.0,15.0221,15.0338,15.0104,15.0104,55050.0
2009-09-11 15:55:00,25.69,25.73,25.63,25.7,315300.0,15.0104,15.0338,14.9753,15.0162,315300.0
2009-09-14 09:30:00,25.51,25.63,25.49,25.56,64650.0,14.9052,14.9753,14.8935,14.9344,64650.0
2009-09-14 09:35:00,25.57,25.57,25.45,25.53,96450.0,14.9403,14.9403,14.8701,14.9169,96450.0
2009-09-14 09:40:00,25.55,25.77,25.55,25.71,63750.0,14.9286,15.0571,14.9286,15.0221,63750.0
2009-09-14 09:45:00,25.71,25.76,25.57,25.58,62550.0,15.0221,15.0513,14.9403,14.9461,62550.0
2009-09-14 09:50:00,25.57,25.67,25.55,25.66,44100.0,14.9403,14.9987,14.9286,14.9929,44100.0
2009-09-14 09:55:00,25.65,25.76,25.65,25.75,25350.0,14.987,15.0513,14.987,15.0454,25350.0
2009-09-14 10:00:00,25.76,25.82,25.67,25.67,37050.0,15.0513,15.0863,14.9987,14.9987,37050.0
2009-09-14 10:05:00,25.67,25.79,25.65,25.79,41250.0,14.9987,15.0688,14.987,15.0688,41250.0
2009-09-14 10:10:00,25.78,25.78,25.65,25.76,27000.0,15.063,15.063,14.987,15.0513,27000.0
2009-09-14 10:15:00,25.75,25.9,25.75,25.89,41850.0,15.0454,15.1331,15.0454,15.1272,41850.0
2009-09-14 10:20:00,25.89,25.98,25.87,25.93,41850.0,15.1272,15.1798,15.1156,15.1506,41850.0
2009-09-14 10:25:00,25.91,25.96,25.89,25.89,16500.0,15.1389,15.1681,15.1272,15.1272,16500.0
2009-09-14 10:30:00,25.89,26.01,25.88,26.01,49050.0,15.1272,15.1974,15.1214,15.1974,49050.0
2009-09-14 10:35:00,26.01,26.17,25.98,26.14,180300.0,15.1974,15.2908,15.1798,15.2733,180300.0
2009-09-14 10:40:00,26.13,26.23,26.08,26.17,92550.0,15.2675,15.3259,15.2383,15.2908,92550.0
2009-09-14 10:45:00,26.16,26.21,26.08,26.17,84450.0,15.285,15.3142,15.2383,15.2908,84450.0
2009-09-14 10:50:00,26.17,26.21,26.11,26.16,96450.0,15.2908,15.3142,15.2558,15.285,96450.0
2009-09-14 10:55:00,26.15,26.24,26.11,26.23,72900.0,15.2792,15.3317,15.2558,15.3259,72900.0
2009-09-14 11:00:00,26.23,26.35,26.21,26.29,153150.0,15.3259,15.396,15.3142,15.361,153150.0
2009-09-14 11:05:00,26.28,26.3,26.22,26.29,102900.0,15.3551,15.3668,15.3201,15.361,102900.0
2009-09-14 11:10:00,26.27,26.29,26.24,26.28,39900.0,15.3493,15.361,15.3317,15.3551,39900.0
2009-09-14 11:15:00,26.29,26.32,26.27,26.3,19200.0,15.361,15.3785,15.3493,15.3668,19200.0
2009-09-14 11:20:00,26.29,26.36,26.25,26.27,39600.0,15.361,15.4019,15.3376,15.3493,39600.0
2009-09-14 11:25:00,26.27,26.35,26.25,26.35,37200.0,15.3493,15.396,15.3376,15.396,37200.0
2009-09-14 11:30:00,26.33,26.34,26.26,26.27,58500.0,15.3843,15.3902,15.3434,15.3493,58500.0
2009-09-14 11:35:00,26.27,26.28,26.23,26.23,51450.0,15.3493,15.3551,15.3259,15.3259,51450.0
2009-09-14 11:40:00,26.21,26.21,26.16,26.16,56400.0,15.3142,15.3142,15.285,15.285,56400.0
2009-09-14 11:45:00,26.15,26.17,26.07,26.1,71700.0,15.2792,15.2908,15.2324,15.2499,71700.0
2009-09-14 11:50:00,26.09,26.11,26.09,26.1,13350.0,15.2441,15.2558,15.2441,15.2499,13350.0
2009-09-14 11:55:00,26.1,26.11,26.07,26.08,14550.0,15.2499,15.2558,15.2324,15.2383,14550.0
2009-09-14 12:00:00,26.09,26.1,26.03,26.05,25650.0,15.2441,15.2499,15.209,15.2207,25650.0
2009-09-14 12:05:00,26.06,26.09,26.04,26.07,57150.0,15.2266,15.2441,15.2149,15.2324,57150.0
2009-09-14 12:10:00,26.07,26.11,26.07,26.09,33900.0,15.2324,15.2558,15.2324,15.2441,33900.0
2009-09-14 12:15:00,26.11,26.17,26.11,26.17,35100.0,15.2558,15.2908,15.2558,15.2908,35100.0
2009-09-14 12:20:00,26.15,26.21,26.15,26.2,19500.0,15.2792,15.3142,15.2792,15.3084,19500.0
2009-09-14 12:25:00,26.2,26.21,26.17,26.18,12450.0,15.3084,15.3142,15.2908,15.2967,12450.0
2009-09-14 12:30:00,26.17,26.17,26.15,26.15,11850.0,15.2908,15.2908,15.2792,15.2792,11850.0
2009-09-14 12:35:00,26.15,26.19,26.09,26.1,15150.0,15.2792,15.3025,15.2441,15.2499,15150.0
2009-09-14 12:40:00,26.09,26.12,26.09,26.12,12600.0,15.2441,15.2616,15.2441,15.2616,12600.0
2009-09-14 12:45:00,26.11,26.11,26.08,26.08,7200.0,15.2558,15.2558,15.2383,15.2383,7200.0
2009-09-14 12:50:00,26.07,26.11,26.04,26.11,31650.0,15.2324,15.2558,15.2149,15.2558,31650.0
2009-09-14 12:55:00,26.12,26.12,26.07,26.11,11100.0,15.2616,15.2616,15.2324,15.2558,11100.0
2009-09-14 13:00:00,26.11,26.12,26.07,26.07,29550.0,15.2558,15.2616,15.2324,15.2324,29550.0
2009-09-14 13:05:00,26.08,26.09,26.03,26.04,44100.0,15.2383,15.2441,15.209,15.2149,44100.0
2009-09-14 13:10:00,26.04,26.04,26.01,26.01,31500.0,15.2149,15.2149,15.1974,15.1974,31500.0
2009-09-14 13:15:00,26.01,26.04,26.0,26.04,38850.0,15.1974,15.2149,15.1915,15.2149,38850.0
2009-09-14 13:20:00,26.04,26.05,26.03,26.03,27600.0,15.2149,15.2207,15.209,15.209,27600.0
2009-09-14 13:25:00,26.03,26.12,26.03,26.11,60900.0,15.209,15.2616,15.209,15.2558,60900.0
2009-09-14 13:30:00,26.11,26.15,26.11,26.15,20850.0,15.2558,15.2792,15.2558,15.2792,20850.0
2009-09-14 13:35:00,26.15,26.23,26.13,26.22,54600.0,15.2792,15.3259,15.2675,15.3201,54600.0
2009-09-14 13:40:00,26.22,26.23,26.15,26.17,31650.0,15.3201,15.3259,15.2792,15.2908,31650.0
2009-09-14 13:45:00,26.16,26.17,26.13,26.16,13350.0,15.285,15.2908,15.2675,15.285,13350.0
2009-09-14 13:50:00,26.15,26.17,26.12,26.14,57600.0,15.2792,15.2908,15.2616,15.2733,57600.0
2009-09-14 13:55:00,26.14,26.14,26.1,26.13,39600.0,15.2733,15.2733,15.2499,15.2675,39600.0
2009-09-14 14:00:00,26.13,26.13,26.09,26.09,31650.0,15.2675,15.2675,15.2441,15.2441,31650.0
2009-09-14 14:05:00,26.09,26.11,26.07,26.07,24300.0,15.2441,15.2558,15.2324,15.2324,24300.0
2009-09-14 14:10:00,26.07,26.13,26.07,26.12,28950.0,15.2324,15.2675,15.2324,15.2616,28950.0
2009-09-14 14:15:00,26.11,26.13,26.11,26.11,7950.0,15.2558,15.2675,15.2558,15.2558,7950.0
2009-09-14 14:20:00,26.11,26.12,26.09,26.09,7200.0,15.2558,15.2616,15.2441,15.2441,7200.0
2009-09-14 14:25:00,26.09,26.27,26.09,26.26,101400.0,15.2441,15.3493,15.2441,15.3434,101400.0
2009-09-14 14:30:00,26.25,26.29,26.24,26.25,32550.0,15.3376,15.361,15.3317,15.3376,32550.0
2009-09-14 14:35:00,26.25,26.27,26.23,26.27,15300.0,15.3376,15.3493,15.3259,15.3493,15300.0
2009-09-14 14:40:00,26.27,26.29,26.23,26.24,20850.0,15.3493,15.361,15.3259,15.3317,20850.0
2009-09-14 14:45:00,26.23,26.27,26.21,26.21,29250.0,15.3259,15.3493,15.3142,15.3142,29250.0
2009-09-14 14:50:00,26.21,26.23,26.21,26.21,41250.0,15.3142,15.3259,15.3142,15.3142,41250.0
2009-09-14 14:55:00,26.21,26.25,26.19,26.22,29700.0,15.3142,15.3376,15.3025,15.3201,29700.0
2009-09-14 15:00:00,26.23,26.24,26.19,26.19,34050.0,15.3259,15.3317,15.3025,15.3025,34050.0
2009-09-14 15:05:00,26.19,26.21,26.15,26.21,56850.0,15.3025,15.3142,15.2792,15.3142,56850.0
2009-09-14 15:10:00,26.2,26.21,26.18,26.21,19350.0,15.3084,15.3142,15.2967,15.3142,19350.0
2009-09-14 15:15:00,26.21,26.25,26.21,26.23,26700.0,15.3142,15.3376,15.3142,15.3259,26700.0
2009-09-14 15:20:00,26.23,26.24,26.17,26.19,39000.0,15.3259,15.3317,15.2908,15.3025,39000.0
2009-09-14 15:25:00,26.19,26.21,26.13,26.13,33600.0,15.3025,15.3142,15.2675,15.2675,33600.0
2009-09-14 15:30:00,26.14,26.17,26.13,26.17,65100.0,15.2733,15.2908,15.2675,15.2908,65100.0
2009-09-14 15:35:00,26.18,26.22,26.17,26.22,92700.0,15.2967,15.3201,15.2908,15.3201,92700.0
2009-09-14 15:40:00,26.22,26.27,26.2,26.21,116100.0,15.3201,15.3493,15.3084,15.3142,116100.0
2009-09-14 15:45:00,26.21,26.22,26.2,26.21,80850.0,15.3142,15.3201,15.3084,15.3142,80850.0
2009-09-14 15:50:00,26.21,26.26,26.21,26.24,190650.0,15.3142,15.3434,15.3142,15.3317,190650.0
2009-09-14 15:55:00,26.24,26.25,26.21,26.25,202950.0,15.3317,15.3376,15.3142,15.3376,202950.0
2009-09-15 09:30:00,25.88,26.03,25.83,26.02,335250.0,15.1214,15.209,15.0922,15.2032,335250.0
2009-09-15 09:35:00,26.0,26.23,25.98,26.11,36450.0,15.1915,15.3259,15.1798,15.2558,36450.0
2009-09-15 09:40:00,26.11,26.17,26.05,26.13,57600.0,15.2558,15.2908,15.2207,15.2675,57600.0
2009-09-15 09:45:00,26.13,26.18,26.07,26.1,41400.0,15.2675,15.2967,15.2324,15.2499,41400.0
2009-09-15 09:50:00,26.1,26.1,25.97,26.01,82050.0,15.2499,15.2499,15.174,15.1974,82050.0
2009-09-15 09:55:00,26.0,26.12,25.96,26.11,53700.0,15.1915,15.2616,15.1681,15.2558,53700.0
2009-09-15 10:00:00,26.11,26.13,25.95,26.05,68850.0,15.2558,15.2675,15.1623,15.2207,68850.0
2009-09-15 10:05:00,26.01,26.09,25.99,26.07,29850.0,15.1974,15.2441,15.1857,15.2324,29850.0
2009-09-15 10:10:00,26.09,26.1,25.97,26.01,63300.0,15.2441,15.2499,15.174,15.1974,63300.0
2009-09-15 10:15:00,26.01,26.1,25.94,26.09,42150.0,15.1974,15.2499,15.1565,15.2441,42150.0
2009-09-15 10:20:00,26.07,26.09,26.04,26.07,34950.0,15.2324,15.2441,15.2149,15.2324,34950.0
2009-09-15 10:25:00,26.07,26.2,26.02,26.2,25350.0,15.2324,15.3084,15.2032,15.3084,25350.0
2009-09-15 10:30:00,26.21,26.23,26.14,26.15,31350.0,15.3142,15.3259,15.2733,15.2792,31350.0
2009-09-15 10:35:00,26.14,26.15,26.09,26.1,12450.0,15.2733,15.2792,15.2441,15.2499,12450.0
2009-09-15 10:40:00,26.1,26.18,26.1,26.15,30900.0,15.2499,15.2967,15.2499,15.2792,30900.0
2009-09-15 10:45:00,26.15,26.18,26.11,26.14,17100.0,15.2792,15.2967,15.2558,15.2733,17100.0
2009-09-15 10:50:00,26.15,26.17,26.07,26.07,17400.0,15.2792,15.2908,15.2324,15.2324,17400.0
2009-09-15 10:55:00,26.08,26.22,26.07,26.21,22800.0,15.2383,15.3201,15.2324,15.3142,22800.0
2009-09-15 11:00:00,26.2,26.22,26.07,26.07,25650.0,15.3084,15.3201,15.2324,15.2324,25650.0
2009-09-15 11:05:00,26.09,26.15,26.07,26.15,15450.0,15.2441,15.2792,15.2324,15.2792,15450.0
2009-09-15 11:10:00,26.15,26.15,26.09,26.1,12450.0,15.2792,15.2792,15.2441,15.2499,12450.0
2009-09-15 11:15:00,26.1,26.1,26.03,26.1,22050.0,15.2499,15.2499,15.209,15.2499,22050.0
2009-09-15 11:20:00,26.09,26.14,26.06,26.07,20550.0,15.2441,15.2733,15.2266,15.2324,20550.0
2009-09-15 11:25:00,26.07,26.07,26.02,26.02,11850.0,15.2324,15.2324,15.2032,15.2032,11850.0
2009-09-15 11:30:00,26.02,26.03,26.0,26.01,19350.0,15.2032,15.209,15.1915,15.1974,19350.0
2009-09-15 11:35:00,26.01,26.09,26.01,26.07,22350.0,15.1974,15.2441,15.1974,15.2324,22350.0
2009-09-15 11:40:00,26.07,26.12,26.06,26.12,55350.0,15.2324,15.2616,15.2266,15.2616,55350.0
2009-09-15 11:45:00,26.12,26.2,26.11,26.19,25500.0,15.2616,15.3084,15.2558,15.3025,25500.0
2009-09-15 11:50:00,26.19,26.21,26.1,26.15,45450.0,15.3025,15.3142,15.2499,15.2792,45450.0
2009-09-15 11:55:00,26.15,26.18,26.11,26.15,53250.0,15.2792,15.2967,15.2558,15.2792,53250.0
2009-09-15 12:00:00,26.15,26.15,26.07,26.11,37800.0,15.2792,15.2792,15.2324,15.2558,37800.0
2009-09-15 12:05:00,26.12,26.12,26.08,26.09,18600.0,15.2616,15.2616,15.2383,15.2441,18600.0
2009-09-15 12:10:00,26.09,26.14,26.09,26.11,47550.0,15.2441,15.2733,15.2441,15.2558,47550.0
2009-09-15 12:15:00,26.11,26.15,26.11,26.13,18300.0,15.2558,15.2792,15.2558,15.2675,18300.0
2009-09-15 12:20:00,26.13,26.14,26.12,26.13,6150.0,15.2675,15.2733,15.2616,15.2675,6150.0
2009-09-15 12:25:00,26.13,26.13,26.11,26.11,6300.0,15.2675,15.2675,15.2558,15.2558,6300.0
2009-09-15 12:30:00,26.11,26.12,26.06,26.09,25200.0,15.2558,15.2616,15.2266,15.2441,25200.0
2009-09-15 12:35:00,26.09,26.09,26.04,26.05,12450.0,15.2441,15.2441,15.2149,15.2207,12450.0
2009-09-15 12:40:00,26.05,26.09,26.05,26.09,12000.0,15.2207,15.2441,15.2207,15.2441,12000.0
2009-09-15 12:45:00,26.09,26.1,26.07,26.09,18600.0,15.2441,15.2499,15.2324,15.2441,18600.0
2009-09-15 12:50:00,26.09,26.15,26.09,26.12,15450.0,15.2441,15.2792,15.2441,15.2616,15450.0
2009-09-15 12:55:00,26.11,26.11,26.07,26.1,24750.0,15.2558,15.2558,15.2324,15.2499,24750.0
2009-09-15 13:00:00,26.1,26.13,26.08,26.09,55950.0,15.2499,15.2675,15.2383,15.2441,55950.0
2009-09-15 13:05:00,26.09,26.09,26.07,26.09,18900.0,15.2441,15.2441,15.2324,15.2441,18900.0
2009-09-15 13:10:00,26.1,26.13,26.1,26.13,22500.0,15.2499,15.2675,15.2499,15.2675,22500.0
2009-09-15 13:15:00,26.12,26.18,26.11,26.17,61800.0,15.2616,15.2967,15.2558,15.2908,61800.0
2009-09-15 13:20:00,26.17,26.21,26.16,26.21,73350.0,15.2908,15.3142,15.285,15.3142,73350.0
2009-09-15 13:25:00,26.21,26.21,26.14,26.15,109050.0,15.3142,15.3142,15.2733,15.2792,109050.0
2009-09-15 13:30:00,26.15,26.19,26.14,26.17,58650.0,15.2792,15.3025,15.2733,15.2908,58650.0
2009-09-15 13:35:00,26.17,26.19,26.16,26.17,83100.0,15.2908,15.3025,15.285,15.2908,83100.0
2009-09-15 13:40:00,26.18,26.18,26.12,26.15,42450.0,15.2967,15.2967,15.2616,15.2792,42450.0
2009-09-15 13:45:00,26.16,26.18,26.15,26.17,36000.0,15.285,15.2967,15.2792,15.2908,36000.0
2009-09-15 13:50:00,26.17,26.21,26.16,26.19,76200.0,15.2908,15.3142,15.285,15.3025,76200.0
2009-09-15 13:55:00,26.19,26.21,26.19,26.21,81600.0,15.3025,15.3142,15.3025,15.3142,81600.0
2009-09-15 14:00:00,26.21,26.23,26.2,26.21,70350.0,15.3142,15.3259,15.3084,15.3142,70350.0
2009-09-15 14:05:00,26.21,26.23,26.17,26.2,16200.0,15.3142,15.3259,15.2908,15.3084,16200.0
2009-09-15 14:10:00,26.21,26.21,26.19,26.19,12900.0,15.3142,15.3142,15.3025,15.3025,12900.0
2009-09-15 14:15:00,26.19,26.23,26.17,26.22,14550.0,15.3025,15.3259,15.2908,15.3201,14550.0
2009-09-15 14:20:00,26.21,26.24,26.21,26.21,20550.0,15.3142,15.3317,15.3142,15.3142,20550.0
2009-09-15 14:25:00,26.22,26.27,26.21,26.24,17700.0,15.3201,15.3493,15.3142,15.3317,17700.0
2009-09-15 14:30:00,26.25,26.25,26.19,26.21,27450.0,15.3376,15.3376,15.3025,15.3142,27450.0
2009-09-15 14:35:00,26.21,26.21,26.13,26.15,76500.0,15.3142,15.3142,15.2675,15.2792,76500.0
2009-09-15 14:40:00,26.14,26.19,26.14,26.17,33600.0,15.2733,15.3025,15.2733,15.2908,33600.0
2009-09-15 14:45:00,26.19,26.2,26.17,26.2,45750.0,15.3025,15.3084,15.2908,15.3084,45750.0
2009-09-15 14:50:00,26.2,26.25,26.2,26.25,37350.0,15.3084,15.3376,15.3084,15.3376,37350.0
2009-09-15 14:55:00,26.25,26.29,26.25,26.27,41100.0,15.3376,15.361,15.3376,15.3493,41100.0
2009-09-15 15:00:00,26.27,26.27,26.22,26.27,34650.0,15.3493,15.3493,15.3201,15.3493,34650.0
2009-09-15 15:05:00,26.27,26.27,26.24,26.26,20700.0,15.3493,15.3493,15.3317,15.3434,20700.0
2009-09-15 15:10:00,26.27,26.27,26.23,26.25,26850.0,15.3493,15.3493,15.3259,15.3376,26850.0
2009-09-15 15:15:00,26.25,26.27,26.23,26.24,34350.0,15.3376,15.3493,15.3259,15.3317,34350.0
2009-09-15 15:20:00,26.25,26.31,26.23,26.28,89250.0,15.3376,15.3726,15.3259,15.3551,89250.0
2009-09-15 15:25:00,26.28,26.28,26.22,26.25,70050.0,15.3551,15.3551,15.3201,15.3376,70050.0
2009-09-15 15:30:00,26.25,26.27,26.2,26.23,82950.0,15.3376,15.3493,15.3084,15.3259,82950.0
2009-09-15 15:35:00,26.23,26.25,26.2,26.21,44250.0,15.3259,15.3376,15.3084,15.3142,44250.0
2009-09-15 15:40:00,26.21,26.22,26.13,26.17,89400.0,15.3142,15.3201,15.2675,15.2908,89400.0
2009-09-15 15:45:00,26.17,26.21,26.15,26.17,59700.0,15.2908,15.3142,15.2792,15.2908,59700.0
2009-09-15 15:50:00,26.17,26.21,26.15,26.19,63600.0,15.2908,15.3142,15.2792,15.3025,63600.0
2009-09-15 15:55:00,26.19,26.21,26.15,26.15,140700.0,15.3025,15.3142,15.2792,15.2792,140700.0
2009-09-16 09:30:00,26.06,26.26,25.91,26.23,135000.0,15.2266,15.3434,15.1389,15.3259,135000.0
2009-09-16 09:35:00,26.23,26.23,25.98,26.04,93750.0,15.3259,15.3259,15.1798,15.2149,93750.0
2009-09-16 09:40:00,26.03,26.05,25.89,25.93,54300.0,15.209,15.2207,15.1272,15.1506,54300.0
2009-09-16 09:45:00,25.92,25.92,25.81,25.85,47850.0,15.1448,15.1448,15.0805,15.1039,47850.0
2009-09-16 09:50:00,25.83,25.89,25.75,25.77,63000.0,15.0922,15.1272,15.0454,15.0571,63000.0
2009-09-16 09:55:00,25.79,25.97,25.77,25.95,26250.0,15.0688,15.174,15.0571,15.1623,26250.0
2009-09-16 10:00:00,25.97,26.1,25.97,26.09,36900.0,15.174,15.2499,15.174,15.2441,36900.0
2009-09-16 10:05:00,26.09,26.15,26.06,26.14,31050.0,15.2441,15.2792,15.2266,15.2733,31050.0
2009-09-16 10:10:00,26.14,26.14,26.01,26.03,49650.0,15.2733,15.2733,15.1974,15.209,49650.0
2009-09-16 10:15:00,26.04,26.1,26.03,26.03,19800.0,15.2149,15.2499,15.209,15.209,19800.0
2009-09-16 10:20:00,26.04,26.05,25.93,25.95,73500.0,15.2149,15.2207,15.1506,15.1623,73500.0
2009-09-16 10:25:00,25.95,26.02,25.89,26.01,55050.0,15.1623,15.2032,15.1272,15.1974,55050.0
2009-09-16 10:30:00,26.02,26.09,25.99,26.0,28200.0,15.2032,15.2441,15.1857,15.1915,28200.0
2009-09-16 10:35:00,26.01,26.09,25.99,26.07,25350.0,15.1974,15.2441,15.1857,15.2324,25350.0
2009-09-16 10:40:00,26.07,26.17,26.07,26.15,13950.0,15.2324,15.2908,15.2324,15.2792,13950.0
2009-09-16 10:45:00,26.15,26.19,26.13,26.13,22800.0,15.2792,15.3025,15.2675,15.2675,22800.0
2009-09-16 10:50:00,26.13,26.15,26.1,26.1,21600.0,15.2675,15.2792,15.2499,15.2499,21600.0
2009-09-16 10:55:00,26.1,26.11,26.05,26.07,28350.0,15.2499,15.2558,15.2207,15.2324,28350.0
2009-09-16 11:00:00,26.07,26.11,26.07,26.11,13350.0,15.2324,15.2558,15.2324,15.2558,13350.0
2009-09-16 11:05:00,26.11,26.16,26.08,26.11,48750.0,15.2558,15.285,15.2383,15.2558,48750.0
2009-09-16 11:10:00,26.1,26.2,26.1,26.2,69750.0,15.2499,15.3084,15.2499,15.3084,69750.0
2009-09-16 11:15:00,26.21,26.23,26.19,26.2,59700.0,15.3142,15.3259,15.3025,15.3084,59700.0
2009-09-16 11:20:00,26.2,26.21,26.13,26.13,38400.0,15.3084,15.3142,15.2675,15.2675,38400.0
2009-09-16 11:25:00,26.15,26.16,26.08,26.08,44550.0,15.2792,15.285,15.2383,15.2383,44550.0
2009-09-16 11:30:00,26.07,26.15,26.07,26.14,46650.0,15.2324,15.2792,15.2324,15.2733,46650.0
2009-09-16 11:35:00,26.14,26.19,26.12,26.17,32550.0,15.2733,15.3025,15.2616,15.2908,32550.0
2009-09-16 11:40:00,26.16,26.22,26.16,26.21,39150.0,15.285,15.3201,15.285,15.3142,39150.0
2009-09-16 11:45:00,26.21,26.26,26.19,26.19,42300.0,15.3142,15.3434,15.3025,15.3025,42300.0
2009-09-16 11:50:00,26.17,26.23,26.16,26.2,55800.0,15.2908,15.3259,15.285,15.3084,55800.0
2009-09-16 11:55:00,26.2,26.33,26.2,26.31,88200.0,15.3084,15.3843,15.3084,15.3726,88200.0
2009-09-16 12:00:00,26.31,26.37,26.29,26.33,81450.0,15.3726,15.4077,15.361,15.3843,81450.0
2009-09-16 12:05:00,26.33,26.39,26.33,26.35,55950.0,15.3843,15.4194,15.3843,15.396,55950.0
2009-09-16 12:10:00,26.35,26.37,26.33,26.37,52650.0,15.396,15.4077,15.3843,15.4077,52650.0
2009-09-16 12:15:00,26.37,26.4,26.31,26.39,64200.0,15.4077,15.4252,15.3726,15.4194,64200.0
2009-09-16 12:20:00,26.39,26.4,26.36,26.36,35400.0,15.4194,15.4252,15.4019,15.4019,35400.0
2009-09-16 12:25:00,26.36,26.4,26.33,26.33,24600.0,15.4019,15.4252,15.3843,15.3843,24600.0
2009-09-16 12:30:00,26.33,26.37,26.3,26.32,41850.0,15.3843,15.4077,15.3668,15.3785,41850.0
2009-09-16 12:35:00,26.33,26.37,26.33,26.37,20550.0,15.3843,15.4077,15.3843,15.4077,20550.0
2009-09-16 12:40:00,26.37,26.43,26.36,26.37,57150.0,15.4077,15.4428,15.4019,15.4077,57150.0
2009-09-16 12:45:00,26.37,26.45,26.37,26.42,50400.0,15.4077,15.4544,15.4077,15.4369,50400.0
2009-09-16 12:50:00,26.42,26.42,26.37,26.37,61350.0,15.4369,15.4369,15.4077,15.4077,61350.0
2009-09-16 12:55:00,26.37,26.41,26.36,26.41,38550.0,15.4077,15.4311,15.4019,15.4311,38550.0
2009-09-16 13:00:00,26.42,26.46,26.41,26.42,33600.0,15.4369,15.4603,15.4311,15.4369,33600.0
2009-09-16 13:05:00,26.43,26.43,26.38,26.39,49050.0,15.4428,15.4428,15.4135,15.4194,49050.0
2009-09-16 13:10:00,26.37,26.38,26.34,26.35,20100.0,15.4077,15.4135,15.3902,15.396,20100.0
2009-09-16 13:15:00,26.37,26.48,26.35,26.47,28350.0,15.4077,15.472,15.396,15.4661,28350.0
2009-09-16 13:20:00,26.49,26.55,26.47,26.5,72600.0,15.4778,15.5129,15.4661,15.4837,72600.0
2009-09-16 13:25:00,26.49,26.55,26.49,26.53,30300.0,15.4778,15.5129,15.4778,15.5012,30300.0
2009-09-16 13:30:00,26.52,26.55,26.52,26.55,19950.0,15.4953,15.5129,15.4953,15.5129,19950.0
2009-09-16 13:35:00,26.54,26.54,26.45,26.46,27600.0,15.507,15.507,15.4544,15.4603,27600.0
2009-09-16 13:40:00,26.46,26.5,26.45,26.47,25950.0,15.4603,15.4837,15.4544,15.4661,25950.0
2009-09-16 13:45:00,26.47,26.48,26.41,26.43,20250.0,15.4661,15.472,15.4311,15.4428,20250.0
2009-09-16 13:50:00,26.41,26.45,26.41,26.43,29700.0,15.4311,15.4544,15.4311,15.4428,29700.0
2009-09-16 13:55:00,26.44,26.46,26.42,26.42,26400.0,15.4486,15.4603,15.4369,15.4369,26400.0
2009-09-16 14:00:00,26.43,26.46,26.42,26.45,22200.0,15.4428,15.4603,15.4369,15.4544,22200.0
2009-09-16 14:05:00,26.46,26.47,26.41,26.43,42150.0,15.4603,15.4661,15.4311,15.4428,42150.0
2009-09-16 14:10:00,26.42,26.42,26.38,26.38,38100.0,15.4369,15.4369,15.4135,15.4135,38100.0
2009-09-16 14:15:00,26.39,26.4,26.35,26.36,52650.0,15.4194,15.4252,15.396,15.4019,52650.0
2009-09-16 14:20:00,26.36,26.38,26.34,26.34,40500.0,15.4019,15.4135,15.3902,15.3902,40500.0
2009-09-16 14:25:00,26.34,26.37,26.33,26.37,51450.0,15.3902,15.4077,15.3843,15.4077,51450.0
2009-09-16 14:30:00,26.37,26.37,26.31,26.32,56700.0,15.4077,15.4077,15.3726,15.3785,56700.0
2009-09-16 14:35:00,26.33,26.39,26.32,26.34,51150.0,15.3843,15.4194,15.3785,15.3902,51150.0
2009-09-16 14:40:00,26.34,26.4,26.34,26.35,33900.0,15.3902,15.4252,15.3902,15.396,33900.0
2009-09-16 14:45:00,26.35,26.35,26.29,26.3,41550.0,15.396,15.396,15.361,15.3668,41550.0
2009-09-16 14:50:00,26.29,26.33,26.25,26.26,63750.0,15.361,15.3843,15.3376,15.3434,63750.0
2009-09-16 14:55:00,26.27,26.27,26.19,26.2,67050.0,15.3493,15.3493,15.3025,15.3084,67050.0
2009-09-16 15:00:00,26.19,26.21,26.16,26.18,156450.0,15.3025,15.3142,15.285,15.2967,156450.0
2009-09-16 15:05:00,26.18,26.19,26.14,26.17,106800.0,15.2967,15.3025,15.2733,15.2908,106800.0
2009-09-16 15:10:00,26.17,26.23,26.16,26.21,38550.0,15.2908,15.3259,15.285,15.3142,38550.0
2009-09-16 15:15:00,26.21,26.23,26.15,26.21,89550.0,15.3142,15.3259,15.2792,15.3142,89550.0
2009-09-16 15:20:00,26.2,26.27,26.2,26.27,54000.0,15.3084,15.3493,15.3084,15.3493,54000.0
2009-09-16 15:25:00,26.27,26.27,26.19,26.2,73350.0,15.3493,15.3493,15.3025,15.3084,73350.0
2009-09-16 15:30:00,26.2,26.26,26.19,26.26,130650.0,15.3084,15.3434,15.3025,15.3434,130650.0
2009-09-16 15:35:00,26.26,26.29,26.24,26.27,82650.0,15.3434,15.361,15.3317,15.3493,82650.0
2009-09-16 15:40:00,26.27,26.29,26.24,26.28,99900.0,15.3493,15.361,15.3317,15.3551,99900.0
2009-09-16 15:45:00,26.27,26.33,26.27,26.27,100200.0,15.3493,15.3843,15.3493,15.3493,100200.0
2009-09-16 15:50:00,26.27,26.35,26.27,26.29,189000.0,15.3493,15.396,15.3493,15.361,189000.0
2009-09-16 15:55:00,26.29,26.37,26.27,26.32,287100.0,15.361,15.4077,15.3493,15.3785,287100.0
2009-09-17 09:30:00,26.21,26.25,26.17,26.23,256800.0,15.3142,15.3376,15.2908,15.3259,256800.0
2009-09-17 09:35:00,26.23,26.39,26.21,26.3,30000.0,15.3259,15.4194,15.3142,15.3668,30000.0
2009-09-17 09:40:00,26.29,26.29,26.17,26.19,50850.0,15.361,15.361,15.2908,15.3025,50850.0
2009-09-17 09:45:00,26.2,26.25,26.18,26.23,49500.0,15.3084,15.3376,15.2967,15.3259,49500.0
2009-09-17 09:50:00,26.25,26.33,26.25,26.32,35400.0,15.3376,15.3843,15.3376,15.3785,35400.0
2009-09-17 09:55:00,26.33,26.43,26.27,26.43,50700.0,15.3843,15.4428,15.3493,15.4428,50700.0
2009-09-17 10:00:00,26.43,26.51,26.34,26.44,132450.0,15.4428,15.4895,15.3902,15.4486,132450.0
2009-09-17 10:05:00,26.42,26.57,26.41,26.49,33300.0,15.4369,15.5246,15.4311,15.4778,33300.0
2009-09-17 10:10:00,26.53,26.56,26.49,26.53,32250.0,15.5012,15.5187,15.4778,15.5012,32250.0
2009-09-17 10:15:00,26.53,26.53,26.35,26.43,72000.0,15.5012,15.5012,15.396,15.4428,72000.0
2009-09-17 10:20:00,26.42,26.42,26.27,26.27,74100.0,15.4369,15.4369,15.3493,15.3493,74100.0
2009-09-17 10:25:00,26.27,26.27,26.19,26.23,46350.0,15.3493,15.3493,15.3025,15.3259,46350.0
2009-09-17 10:30:00,26.25,26.4,26.23,26.36,65250.0,15.3376,15.4252,15.3259,15.4019,65250.0
2009-09-17 10:35:00,26.36,26.42,26.33,26.42,79350.0,15.4019,15.4369,15.3843,15.4369,79350.0
2009-09-17 10:40:00,26.41,26.46,26.39,26.42,36600.0,15.4311,15.4603,15.4194,15.4369,36600.0
2009-09-17 10:45:00,26.41,26.49,26.41,26.49,21450.0,15.4311,15.4778,15.4311,15.4778,21450.0
2009-09-17 10:50:00,26.49,26.55,26.49,26.53,47550.0,15.4778,15.5129,15.4778,15.5012,47550.0
2009-09-17 10:55:00,26.53,26.55,26.51,26.54,23550.0,15.5012,15.5129,15.4895,15.507,23550.0
2009-09-17 11:00:00,26.54,26.55,26.43,26.43,43350.0,15.507,15.5129,15.4428,15.4428,43350.0
2009-09-17 11:05:00,26.45,26.46,26.39,26.44,30450.0,15.4544,15.4603,15.4194,15.4486,30450.0
2009-09-17 11:10:00,26.43,26.47,26.41,26.45,88950.0,15.4428,15.4661,15.4311,15.4544,88950.0
2009-09-17 11:15:00,26.47,26.61,26.47,26.59,34050.0,15.4661,15.5479,15.4661,15.5362,34050.0
2009-09-17 11:20:00,26.59,26.63,26.57,26.59,44850.0,15.5362,15.5596,15.5246,15.5362,44850.0
2009-09-17 11:25:00,26.59,26.65,26.58,26.59,64650.0,15.5362,15.5713,15.5304,15.5362,64650.0
2009-09-17 11:30:00,26.59,26.61,26.55,26.56,31650.0,15.5362,15.5479,15.5129,15.5187,31650.0
2009-09-17 11:35:00,26.57,26.57,26.49,26.52,38100.0,15.5246,15.5246,15.4778,15.4953,38100.0
2009-09-17 11:40:00,26.52,26.56,26.51,26.55,129300.0,15.4953,15.5187,15.4895,15.5129,129300.0
2009-09-17 11:45:00,26.55,26.57,26.51,26.53,39300.0,15.5129,15.5246,15.4895,15.5012,39300.0
2009-09-17 11:50:00,26.53,26.56,26.47,26.47,71400.0,15.5012,15.5187,15.4661,15.4661,71400.0
2009-09-17 11:55:00,26.46,26.49,26.45,26.46,12750.0,15.4603,15.4778,15.4544,15.4603,12750.0
2009-09-17 12:00:00,26.47,26.48,26.36,26.36,24300.0,15.4661,15.472,15.4019,15.4019,24300.0
2009-09-17 12:05:00,26.37,26.41,26.34,26.38,24000.0,15.4077,15.4311,15.3902,15.4135,24000.0
2009-09-17 12:10:00,26.37,26.37,26.27,26.31,42750.0,15.4077,15.4077,15.3493,15.3726,42750.0
2009-09-17 12:15:00,26.29,26.37,26.29,26.37,103800.0,15.361,15.4077,15.361,15.4077,103800.0
2009-09-17 12:20:00,26.35,26.46,26.35,26.46,101400.0,15.396,15.4603,15.396,15.4603,101400.0
2009-09-17 12:25:00,26.46,26.49,26.44,26.47,37500.0,15.4603,15.4778,15.4486,15.4661,37500.0
2009-09-17 12:30:00,26.47,26.51,26.47,26.5,46350.0,15.4661,15.4895,15.4661,15.4837,46350.0
2009-09-17 12:35:00,26.51,26.53,26.49,26.5,77400.0,15.4895,15.5012,15.4778,15.4837,77400.0
2009-09-17 12:40:00,26.49,26.5,26.43,26.45,56100.0,15.4778,15.4837,15.4428,15.4544,56100.0
2009-09-17 12:45:00,26.45,26.45,26.34,26.42,68400.0,15.4544,15.4544,15.3902,15.4369,68400.0
2009-09-17 12:50:00,26.43,26.51,26.42,26.49,55200.0,15.4428,15.4895,15.4369,15.4778,55200.0
2009-09-17 12:55:00,26.49,26.51,26.39,26.39,21600.0,15.4778,15.4895,15.4194,15.4194,21600.0
2009-09-17 13:00:00,26.39,26.46,26.39,26.45,33450.0,15.4194,15.4603,15.4194,15.4544,33450.0
2009-09-17 13:05:00,26.45,26.5,26.44,26.47,99900.0,15.4544,15.4837,15.4486,15.4661,99900.0
2009-09-17 13:10:00,26.49,26.51,26.46,26.48,69300.0,15.4778,15.4895,15.4603,15.472,69300.0
2009-09-17 13:15:00,26.48,26.48,26.44,26.46,57900.0,15.472,15.472,15.4486,15.4603,57900.0
2009-09-17 13:20:00,26.46,26.46,26.42,26.44,45750.0,15.4603,15.4603,15.4369,15.4486,45750.0
2009-09-17 13:25:00,26.45,26.47,26.41,26.46,92700.0,15.4544,15.4661,15.4311,15.4603,92700.0
2009-09-17 13:30:00,26.47,26.5,26.42,26.49,41250.0,15.4661,15.4837,15.4369,15.4778,41250.0
2009-09-17 13:35:00,26.48,26.49,26.44,26.47,20850.0,15.472,15.4778,15.4486,15.4661,20850.0
2009-09-17 13:40:00,26.47,26.53,26.43,26.52,56400.0,15.4661,15.5012,15.4428,15.4953,56400.0
2009-09-17 13:45:00,26.51,26.52,26.47,26.52,15300.0,15.4895,15.4953,15.4661,15.4953,15300.0
2009-09-17 13:50:00,26.52,26.54,26.47,26.48,20100.0,15.4953,15.507,15.4661,15.472,20100.0
2009-09-17 13:55:00,26.47,26.54,26.47,26.53,24450.0,15.4661,15.507,15.4661,15.5012,24450.0
2009-09-17 14:00:00,26.52,26.53,26.47,26.51,46950.0,15.4953,15.5012,15.4661,15.4895,46950.0
2009-09-17 14:05:00,26.51,26.51,26.45,26.48,27000.0,15.4895,15.4895,15.4544,15.472,27000.0
2009-09-17 14:10:00,26.47,26.49,26.45,26.48,38400.0,15.4661,15.4778,15.4544,15.472,38400.0
2009-09-17 14:15:00,26.49,26.49,26.43,26.43,34350.0,15.4778,15.4778,15.4428,15.4428,34350.0
2009-09-17 14:20:00,26.43,26.47,26.42,26.45,43050.0,15.4428,15.4661,15.4369,15.4544,43050.0
2009-09-17 14:25:00,26.45,26.5,26.45,26.5,49350.0,15.4544,15.4837,15.4544,15.4837,49350.0
2009-09-17 14:30:00,26.5,26.52,26.47,26.47,52050.0,15.4837,15.4953,15.4661,15.4661,52050.0
2009-09-17 14:35:00,26.47,26.49,26.44,26.47,43500.0,15.4661,15.4778,15.4486,15.4661,43500.0
2009-09-17 14:40:00,26.47,26.53,26.45,26.51,58950.0,15.4661,15.5012,15.4544,15.4895,58950.0
2009-09-17 14:45:00,26.51,26.52,26.47,26.51,73350.0,15.4895,15.4953,15.4661,15.4895,73350.0
2009-09-17 14:50:00,26.51,26.54,26.49,26.51,28950.0,15.4895,15.507,15.4778,15.4895,28950.0
2009-09-17 14:55:00,26.52,26.52,26.47,26.48,46650.0,15.4953,15.4953,15.4661,15.472,46650.0
2009-09-17 15:00:00,26.49,26.49,26.43,26.48,66000.0,15.4778,15.4778,15.4428,15.472,66000.0
2009-09-17 15:05:00,26.47,26.48,26.43,26.44,60150.0,15.4661,15.472,15.4428,15.4486,60150.0
2009-09-17 15:10:00,26.45,26.51,26.44,26.5,117600.0,15.4544,15.4895,15.4486,15.4837,117600.0
2009-09-17 15:15:00,26.49,26.51,26.48,26.51,60750.0,15.4778,15.4895,15.472,15.4895,60750.0
2009-09-17 15:20:00,26.51,26.57,26.48,26.53,99300.0,15.4895,15.5246,15.472,15.5012,99300.0
2009-09-17 15:25:00,26.53,26.55,26.49,26.5,161550.0,15.5012,15.5129,15.4778,15.4837,161550.0
2009-09-17 15:30:00,26.51,26.53,26.49,26.49,46200.0,15.4895,15.5012,15.4778,15.4778,46200.0
2009-09-17 15:35:00,26.49,26.53,26.48,26.5,91200.0,15.4778,15.5012,15.472,15.4837,91200.0
2009-09-17 15:40:00,26.51,26.52,26.47,26.51,87000.0,15.4895,15.4953,15.4661,15.4895,87000.0
2009-09-17 15:45:00,26.51,26.52,26.49,26.5,183450.0,15.4895,15.4953,15.4778,15.4837,183450.0
2009-09-17 15:50:00,26.49,26.52,26.44,26.44,195750.0,15.4778,15.4953,15.4486,15.4486,195750.0
2009-09-17 15:55:00,26.43,26.51,26.43,26.49,226350.0,15.4428,15.4895,15.4428,15.4778,226350.0
2009-09-18 09:30:00,26.65,26.65,26.53,26.57,1464300.0,15.5713,15.5713,15.5012,15.5246,1464300.0
2009-09-18 09:35:00,26.57,26.57,26.46,26.46,57600.0,15.5246,15.5246,15.4603,15.4603,57600.0
2009-09-18 09:40:00,26.46,26.59,26.44,26.58,181800.0,15.4603,15.5362,15.4486,15.5304,181800.0
2009-09-18 09:45:00,26.59,26.63,26.55,26.55,55800.0,15.5362,15.5596,15.5129,15.5129,55800.0
2009-09-18 09:50:00,26.57,26.57,26.33,26.34,45000.0,15.5246,15.5246,15.3843,15.3902,45000.0
2009-09-18 09:55:00,26.35,26.37,26.26,26.26,251250.0,15.396,15.4077,15.3434,15.3434,251250.0
2009-09-18 10:00:00,26.26,26.33,26.26,26.31,45150.0,15.3434,15.3843,15.3434,15.3726,45150.0
2009-09-18 10:05:00,26.3,26.3,26.14,26.18,201900.0,15.3668,15.3668,15.2733,15.2967,201900.0
2009-09-18 10:10:00,26.19,26.28,26.19,26.23,56400.0,15.3025,15.3551,15.3025,15.3259,56400.0
2009-09-18 10:15:00,26.23,26.27,26.21,26.27,70500.0,15.3259,15.3493,15.3142,15.3493,70500.0
2009-09-18 10:20:00,26.27,26.28,26.19,26.23,47550.0,15.3493,15.3551,15.3025,15.3259,47550.0
2009-09-18 10:25:00,26.23,26.24,26.18,26.21,57900.0,15.3259,15.3317,15.2967,15.3142,57900.0
2009-09-18 10:30:00,26.21,26.37,26.21,26.37,47850.0,15.3142,15.4077,15.3142,15.4077,47850.0
2009-09-18 10:35:00,26.36,26.41,26.33,26.33,31350.0,15.4019,15.4311,15.3843,15.3843,31350.0
2009-09-18 10:40:00,26.33,26.39,26.33,26.37,33600.0,15.3843,15.4194,15.3843,15.4077,33600.0
2009-09-18 10:45:00,26.37,26.37,26.28,26.35,133200.0,15.4077,15.4077,15.3551,15.396,133200.0
2009-09-18 10:50:00,26.35,26.36,26.34,26.35,54750.0,15.396,15.4019,15.3902,15.396,54750.0
2009-09-18 10:55:00,26.36,26.37,26.31,26.35,73800.0,15.4019,15.4077,15.3726,15.396,73800.0
2009-09-18 11:00:00,26.35,26.37,26.31,26.31,45600.0,15.396,15.4077,15.3726,15.3726,45600.0
2009-09-18 11:05:00,26.31,26.31,26.27,26.28,74250.0,15.3726,15.3726,15.3493,15.3551,74250.0
2009-09-18 11:10:00,26.29,26.33,26.28,26.31,57450.0,15.361,15.3843,15.3551,15.3726,57450.0
2009-09-18 11:15:00,26.31,26.32,26.25,26.31,74400.0,15.3726,15.3785,15.3376,15.3726,74400.0
2009-09-18 11:20:00,26.31,26.33,26.28,26.28,52500.0,15.3726,15.3843,15.3551,15.3551,52500.0
2009-09-18 11:25:00,26.27,26.27,26.15,26.16,34650.0,15.3493,15.3493,15.2792,15.285,34650.0
2009-09-18 11:30:00,26.17,26.17,26.11,26.12,54600.0,15.2908,15.2908,15.2558,15.2616,54600.0
2009-09-18 11:35:00,26.12,26.14,26.07,26.1,80400.0,15.2616,15.2733,15.2324,15.2499,80400.0
2009-09-18 11:40:00,26.1,26.17,26.1,26.14,36450.0,15.2499,15.2908,15.2499,15.2733,36450.0
2009-09-18 11:45:00,26.13,26.15,26.08,26.11,129900.0,15.2675,15.2792,15.2383,15.2558,129900.0
2009-09-18 11:50:00,26.1,26.11,26.07,26.1,52800.0,15.2499,15.2558,15.2324,15.2499,52800.0
2009-09-18 11:55:00,26.1,26.12,26.08,26.1,50700.0,15.2499,15.2616,15.2383,15.2499,50700.0
2009-09-18 12:00:00,26.1,26.13,26.07,26.11,45900.0,15.2499,15.2675,15.2324,15.2558,45900.0
2009-09-18 12:05:00,26.1,26.11,26.07,26.1,30000.0,15.2499,15.2558,15.2324,15.2499,30000.0
2009-09-18 12:10:00,26.1,26.17,26.1,26.15,18150.0,15.2499,15.2908,15.2499,15.2792,18150.0
2009-09-18 12:15:00,26.15,26.22,26.15,26.21,10950.0,15.2792,15.3201,15.2792,15.3142,10950.0
2009-09-18 12:20:00,26.21,26.21,26.17,26.19,14100.0,15.3142,15.3142,15.2908,15.3025,14100.0
2009-09-18 12:25:00,26.19,26.21,26.19,26.21,6000.0,15.3025,15.3142,15.3025,15.3142,6000.0
2009-09-18 12:30:00,26.21,26.26,26.21,26.26,16050.0,15.3142,15.3434,15.3142,15.3434,16050.0
2009-09-18 12:35:00,26.25,26.25,26.17,26.2,19200.0,15.3376,15.3376,15.2908,15.3084,19200.0
2009-09-18 12:40:00,26.2,26.25,26.2,26.23,8700.0,15.3084,15.3376,15.3084,15.3259,8700.0
2009-09-18 12:45:00,26.23,26.23,26.19,26.19,8700.0,15.3259,15.3259,15.3025,15.3025,8700.0
2009-09-18 12:50:00,26.19,26.19,26.18,26.19,16350.0,15.3025,15.3025,15.2967,15.3025,16350.0
2009-09-18 12:55:00,26.19,26.27,26.19,26.27,25800.0,15.3025,15.3493,15.3025,15.3493,25800.0
2009-09-18 13:00:00,26.27,26.31,26.25,26.31,18150.0,15.3493,15.3726,15.3376,15.3726,18150.0
2009-09-18 13:05:00,26.3,26.32,26.3,26.31,9450.0,15.3668,15.3785,15.3668,15.3726,9450.0
2009-09-18 13:10:00,26.31,26.31,26.31,26.31,3300.0,15.3726,15.3726,15.3726,15.3726,3300.0
2009-09-18 13:15:00,26.3,26.3,26.25,26.25,22650.0,15.3668,15.3668,15.3376,15.3376,22650.0
2009-09-18 13:20:00,26.24,26.25,26.24,26.25,10650.0,15.3317,15.3376,15.3317,15.3376,10650.0
2009-09-18 13:25:00,26.25,26.28,26.25,26.28,29400.0,15.3376,15.3551,15.3376,15.3551,29400.0
2009-09-18 13:30:00,26.28,26.29,26.25,26.26,8700.0,15.3551,15.361,15.3376,15.3434,8700.0
2009-09-18 13:35:00,26.25,26.29,26.25,26.29,12450.0,15.3376,15.361,15.3376,15.361,12450.0
2009-09-18 13:40:00,26.29,26.32,26.29,26.32,16500.0,15.361,15.3785,15.361,15.3785,16500.0
2009-09-18 13:45:00,26.32,26.4,26.32,26.38,68850.0,15.3785,15.4252,15.3785,15.4135,68850.0
2009-09-18 13:50:00,26.37,26.37,26.34,26.35,9600.0,15.4077,15.4077,15.3902,15.396,9600.0
2009-09-18 13:55:00,26.35,26.39,26.35,26.39,15600.0,15.396,15.4194,15.396,15.4194,15600.0
2009-09-18 14:00:00,26.39,26.41,26.36,26.37,36450.0,15.4194,15.4311,15.4019,15.4077,36450.0
2009-09-18 14:05:00,26.37,26.38,26.36,26.37,22800.0,15.4077,15.4135,15.4019,15.4077,22800.0
2009-09-18 14:10:00,26.37,26.39,26.37,26.39,7650.0,15.4077,15.4194,15.4077,15.4194,7650.0
2009-09-18 14:15:00,26.39,26.39,26.36,26.39,22800.0,15.4194,15.4194,15.4019,15.4194,22800.0
2009-09-18 14:20:00,26.39,26.39,26.37,26.38,10500.0,15.4194,15.4194,15.4077,15.4135,10500.0
2009-09-18 14:25:00,26.38,26.39,26.37,26.38,11700.0,15.4135,15.4194,15.4077,15.4135,11700.0
2009-09-18 14:30:00,26.37,26.38,26.35,26.37,56400.0,15.4077,15.4135,15.396,15.4077,56400.0
2009-09-18 14:35:00,26.37,26.39,26.36,26.37,15750.0,15.4077,15.4194,15.4019,15.4077,15750.0
2009-09-18 14:40:00,26.37,26.38,26.36,26.37,21000.0,15.4077,15.4135,15.4019,15.4077,21000.0
2009-09-18 14:45:00,26.37,26.39,26.36,26.36,13650.0,15.4077,15.4194,15.4019,15.4019,13650.0
2009-09-18 14:50:00,26.36,26.39,26.36,26.39,38550.0,15.4019,15.4194,15.4019,15.4194,38550.0
2009-09-18 14:55:00,26.39,26.39,26.37,26.38,29400.0,15.4194,15.4194,15.4077,15.4135,29400.0
2009-09-18 15:00:00,26.37,26.41,26.37,26.41,43350.0,15.4077,15.4311,15.4077,15.4311,43350.0
2009-09-18 15:05:00,26.4,26.42,26.39,26.41,46650.0,15.4252,15.4369,15.4194,15.4311,46650.0
2009-09-18 15:10:00,26.41,26.44,26.41,26.42,21900.0,15.4311,15.4486,15.4311,15.4369,21900.0
2009-09-18 15:15:00,26.41,26.41,26.39,26.39,28200.0,15.4311,15.4311,15.4194,15.4194,28200.0
2009-09-18 15:20:00,26.38,26.39,26.37,26.37,32700.0,15.4135,15.4194,15.4077,15.4077,32700.0
2009-09-18 15:25:00,26.37,26.43,26.37,26.42,68100.0,15.4077,15.4428,15.4077,15.4369,68100.0
2009-09-18 15:30:00,26.42,26.45,26.41,26.44,58050.0,15.4369,15.4544,15.4311,15.4486,58050.0
2009-09-18 15:35:00,26.44,26.47,26.43,26.43,54450.0,15.4486,15.4661,15.4428,15.4428,54450.0
2009-09-18 15:40:00,26.43,26.44,26.4,26.41,80400.0,15.4428,15.4486,15.4252,15.4311,80400.0
2009-09-18 15:45:00,26.41,26.44,26.39,26.4,59700.0,15.4311,15.4486,15.4194,15.4252,59700.0
2009-09-18 15:50:00,26.4,26.43,26.39,26.4,193500.0,15.4252,15.4428,15.4194,15.4252,193500.0
2009-09-18 15:55:00,26.4,26.49,26.4,26.43,377400.0,15.4252,15.4778,15.4252,15.4428,377400.0
2009-09-21 09:30:00,26.18,26.26,25.95,25.99,85200.0,15.2967,15.3434,15.1623,15.1857,85200.0
2009-09-21 09:35:00,26.02,26.02,25.82,25.91,81750.0,15.2032,15.2032,15.0863,15.1389,81750.0
2009-09-21 09:40:00,25.91,26.15,25.9,26.11,62400.0,15.1389,15.2792,15.1331,15.2558,62400.0
2009-09-21 09:45:00,26.11,26.13,25.99,26.07,67500.0,15.2558,15.2675,15.1857,15.2324,67500.0
2009-09-21 09:50:00,26.1,26.13,26.05,26.07,45750.0,15.2499,15.2675,15.2207,15.2324,45750.0
2009-09-21 09:55:00,26.05,26.17,26.03,26.17,81600.0,15.2207,15.2908,15.209,15.2908,81600.0
2009-09-21 10:00:00,26.16,26.25,26.1,26.19,122850.0,15.285,15.3376,15.2499,15.3025,122850.0
2009-09-21 10:05:00,26.21,26.21,26.14,26.16,52050.0,15.3142,15.3142,15.2733,15.285,52050.0
2009-09-21 10:10:00,26.15,26.17,26.08,26.11,43650.0,15.2792,15.2908,15.2383,15.2558,43650.0
2009-09-21 10:15:00,26.11,26.19,26.11,26.17,60750.0,15.2558,15.3025,15.2558,15.2908,60750.0
2009-09-21 10:20:00,26.17,26.31,26.15,26.31,64950.0,15.2908,15.3726,15.2792,15.3726,64950.0
2009-09-21 10:25:00,26.32,26.32,26.24,26.26,37800.0,15.3785,15.3785,15.3317,15.3434,37800.0
2009-09-21 10:30:00,26.26,26.35,26.24,26.27,67200.0,15.3434,15.396,15.3317,15.3493,67200.0
2009-09-21 10:35:00,26.26,26.29,26.19,26.19,89550.0,15.3434,15.361,15.3025,15.3025,89550.0
2009-09-21 10:40:00,26.21,26.24,26.14,26.17,39300.0,15.3142,15.3317,15.2733,15.2908,39300.0
2009-09-21 10:45:00,26.16,26.17,26.11,26.13,31200.0,15.285,15.2908,15.2558,15.2675,31200.0
2009-09-21 10:50:00,26.13,26.17,26.13,26.15,27900.0,15.2675,15.2908,15.2675,15.2792,27900.0
2009-09-21 10:55:00,26.14,26.15,26.13,26.15,18000.0,15.2733,15.2792,15.2675,15.2792,18000.0
2009-09-21 11:00:00,26.15,26.16,26.13,26.13,80550.0,15.2792,15.285,15.2675,15.2675,80550.0
2009-09-21 11:05:00,26.13,26.3,26.13,26.3,73650.0,15.2675,15.3668,15.2675,15.3668,73650.0
2009-09-21 11:10:00,26.31,26.31,26.24,26.25,20850.0,15.3726,15.3726,15.3317,15.3376,20850.0
2009-09-21 11:15:00,26.25,26.32,26.23,26.27,39450.0,15.3376,15.3785,15.3259,15.3493,39450.0
2009-09-21 11:20:00,26.27,26.35,26.26,26.31,34200.0,15.3493,15.396,15.3434,15.3726,34200.0
2009-09-21 11:25:00,26.29,26.35,26.28,26.28,26550.0,15.361,15.396,15.3551,15.3551,26550.0
2009-09-21 11:30:00,26.29,26.37,26.29,26.35,23400.0,15.361,15.4077,15.361,15.396,23400.0
2009-09-21 11:35:00,26.35,26.43,26.34,26.43,50100.0,15.396,15.4428,15.3902,15.4428,50100.0
2009-09-21 11:40:00,26.44,26.45,26.38,26.4,31950.0,15.4486,15.4544,15.4135,15.4252,31950.0
2009-09-21 11:45:00,26.41,26.41,26.25,26.27,27900.0,15.4311,15.4311,15.3376,15.3493,27900.0
2009-09-21 11:50:00,26.27,26.27,26.23,26.23,10650.0,15.3493,15.3493,15.3259,15.3259,10650.0
2009-09-21 11:55:00,26.23,26.25,26.21,26.25,19800.0,15.3259,15.3376,15.3142,15.3376,19800.0
2009-09-21 12:00:00,26.25,26.25,26.23,26.23,7800.0,15.3376,15.3376,15.3259,15.3259,7800.0
2009-09-21 12:05:00,26.23,26.24,26.23,26.23,13200.0,15.3259,15.3317,15.3259,15.3259,13200.0
2009-09-21 12:10:00,26.23,26.28,26.23,26.25,23700.0,15.3259,15.3551,15.3259,15.3376,23700.0
2009-09-21 12:15:00,26.25,26.25,26.23,26.23,102600.0,15.3376,15.3376,15.3259,15.3259,102600.0
2009-09-21 12:20:00,26.23,26.25,26.21,26.21,33150.0,15.3259,15.3376,15.3142,15.3142,33150.0
2009-09-21 12:25:00,26.21,26.21,26.16,26.18,31950.0,15.3142,15.3142,15.285,15.2967,31950.0
2009-09-21 12:30:00,26.17,26.18,26.15,26.17,15000.0,15.2908,15.2967,15.2792,15.2908,15000.0
2009-09-21 12:35:00,26.17,26.17,26.16,26.17,9900.0,15.2908,15.2908,15.285,15.2908,9900.0
2009-09-21 12:40:00,26.17,26.17,26.13,26.13,22050.0,15.2908,15.2908,15.2675,15.2675,22050.0
2009-09-21 12:45:00,26.13,26.15,26.08,26.09,39750.0,15.2675,15.2792,15.2383,15.2441,39750.0
2009-09-21 12:50:00,26.08,26.09,26.06,26.09,183450.0,15.2383,15.2441,15.2266,15.2441,183450.0
2009-09-21 12:55:00,26.09,26.09,26.02,26.03,39450.0,15.2441,15.2441,15.2032,15.209,39450.0
2009-09-21 13:00:00,26.03,26.03,25.97,25.97,74400.0,15.209,15.209,15.174,15.174,74400.0
2009-09-21 13:05:00,25.98,25.98,25.92,25.92,69600.0,15.1798,15.1798,15.1448,15.1448,69600.0
2009-09-21 13:10:00,25.92,25.93,25.92,25.92,11250.0,15.1448,15.1506,15.1448,15.1448,11250.0
2009-09-21 13:15:00,25.93,25.93,25.89,25.91,38400.0,15.1506,15.1506,15.1272,15.1389,38400.0
2009-09-21 13:20:00,25.91,25.95,25.91,25.93,33450.0,15.1389,15.1623,15.1389,15.1506,33450.0
2009-09-21 13:25:00,25.93,25.93,25.91,25.91,25650.0,15.1506,15.1506,15.1389,15.1389,25650.0
2009-09-21 13:30:00,25.91,25.92,25.91,25.91,20550.0,15.1389,15.1448,15.1389,15.1389,20550.0
2009-09-21 13:35:00,25.91,25.91,25.91,25.91,21600.0,15.1389,15.1389,15.1389,15.1389,21600.0
2009-09-21 13:40:00,25.91,25.91,25.87,25.87,22050.0,15.1389,15.1389,15.1156,15.1156,22050.0
2009-09-21 13:45:00,25.89,25.91,25.87,25.89,26850.0,15.1272,15.1389,15.1156,15.1272,26850.0
2009-09-21 13:50:00,25.89,25.9,25.86,25.86,25800.0,15.1272,15.1331,15.1097,15.1097,25800.0
2009-09-21 13:55:00,25.87,25.88,25.86,25.86,39300.0,15.1156,15.1214,15.1097,15.1097,39300.0
2009-09-21 14:00:00,25.87,25.91,25.87,25.89,62850.0,15.1156,15.1389,15.1156,15.1272,62850.0
2009-09-21 14:05:00,25.9,25.9,25.83,25.83,40050.0,15.1331,15.1331,15.0922,15.0922,40050.0
2009-09-21 14:10:00,25.83,25.83,25.79,25.82,45150.0,15.0922,15.0922,15.0688,15.0863,45150.0
2009-09-21 14:15:00,25.83,25.86,25.82,25.85,12600.0,15.0922,15.1097,15.0863,15.1039,12600.0
2009-09-21 14:20:00,25.86,25.87,25.86,25.87,19200.0,15.1097,15.1156,15.1097,15.1156,19200.0
2009-09-21 14:25:00,25.87,25.87,25.86,25.87,14250.0,15.1156,15.1156,15.1097,15.1156,14250.0
2009-09-21 14:30:00,25.87,25.87,25.86,25.87,29700.0,15.1156,15.1156,15.1097,15.1156,29700.0
2009-09-21 14:35:00,25.87,25.87,25.85,25.85,21750.0,15.1156,15.1156,15.1039,15.1039,21750.0
2009-09-21 14:40:00,25.85,25.87,25.85,25.87,27300.0,15.1039,15.1156,15.1039,15.1156,27300.0
2009-09-21 14:45:00,25.87,25.88,25.86,25.87,72150.0,15.1156,15.1214,15.1097,15.1156,72150.0
2009-09-21 14:50:00,25.87,25.89,25.86,25.86,42150.0,15.1156,15.1272,15.1097,15.1097,42150.0
2009-09-21 14:55:00,25.87,25.87,25.84,25.84,39900.0,15.1156,15.1156,15.098,15.098,39900.0
2009-09-21 15:00:00,25.85,25.87,25.84,25.87,60750.0,15.1039,15.1156,15.098,15.1156,60750.0
2009-09-21 15:05:00,25.87,25.88,25.86,25.87,113250.0,15.1156,15.1214,15.1097,15.1156,113250.0
2009-09-21 15:10:00,25.86,25.87,25.85,25.86,62700.0,15.1097,15.1156,15.1039,15.1097,62700.0
2009-09-21 15:15:00,25.85,25.95,25.83,25.92,102000.0,15.1039,15.1623,15.0922,15.1448,102000.0
2009-09-21 15:20:00,25.92,25.94,25.89,25.92,105600.0,15.1448,15.1565,15.1272,15.1448,105600.0
2009-09-21 15:25:00,25.92,25.92,25.87,25.87,40950.0,15.1448,15.1448,15.1156,15.1156,40950.0
2009-09-21 15:30:00,25.87,25.87,25.8,25.81,105900.0,15.1156,15.1156,15.0747,15.0805,105900.0
2009-09-21 15:35:00,25.81,25.86,25.8,25.84,47850.0,15.0805,15.1097,15.0747,15.098,47850.0
2009-09-21 15:40:00,25.84,25.87,25.84,25.86,34800.0,15.098,15.1156,15.098,15.1097,34800.0
2009-09-21 15:45:00,25.86,25.86,25.83,25.83,82650.0,15.1097,15.1097,15.0922,15.0922,82650.0
2009-09-21 15:50:00,25.83,25.89,25.81,25.89,111450.0,15.0922,15.1272,15.0805,15.1272,111450.0
2009-09-21 15:55:00,25.89,25.91,25.85,25.91,250500.0,15.1272,15.1389,15.1039,15.1389,250500.0
2009-09-22 09:30:00,25.91,26.2,25.83,26.09,193800.0,15.1389,15.3084,15.0922,15.2441,193800.0
2009-09-22 09:35:00,26.09,26.09,25.97,26.0,51750.0,15.2441,15.2441,15.174,15.1915,51750.0
2009-09-22 09:40:00,25.99,26.07,25.91,25.95,82500.0,15.1857,15.2324,15.1389,15.1623,82500.0
2009-09-22 09:45:00,25.95,25.97,25.84,25.95,47550.0,15.1623,15.174,15.098,15.1623,47550.0
2009-09-22 09:50:00,25.96,26.03,25.94,26.01,57150.0,15.1681,15.209,15.1565,15.1974,57150.0
2009-09-22 09:55:00,26.01,26.03,25.93,25.93,69000.0,15.1974,15.209,15.1506,15.1506,69000.0
2009-09-22 10:00:00,25.93,25.95,25.88,25.93,63900.0,15.1506,15.1623,15.1214,15.1506,63900.0
2009-09-22 10:05:00,25.93,26.03,25.87,26.03,60900.0,15.1506,15.209,15.1156,15.209,60900.0
2009-09-22 10:10:00,26.03,26.03,25.99,26.0,40800.0,15.209,15.209,15.1857,15.1915,40800.0
2009-09-22 10:15:00,26.01,26.02,25.97,25.99,41250.0,15.1974,15.2032,15.174,15.1857,41250.0
2009-09-22 10:20:00,25.98,26.01,25.96,26.01,48750.0,15.1798,15.1974,15.1681,15.1974,48750.0
2009-09-22 10:25:00,26.01,26.11,25.99,26.01,42750.0,15.1974,15.2558,15.1857,15.1974,42750.0
2009-09-22 10:30:00,26.0,26.01,25.86,25.91,41100.0,15.1915,15.1974,15.1097,15.1389,41100.0
2009-09-22 10:35:00,25.93,25.93,25.86,25.9,23700.0,15.1506,15.1506,15.1097,15.1331,23700.0
2009-09-22 10:40:00,25.91,25.91,25.89,25.91,25650.0,15.1389,15.1389,15.1272,15.1389,25650.0
2009-09-22 10:45:00,25.91,25.91,25.87,25.91,18600.0,15.1389,15.1389,15.1156,15.1389,18600.0
2009-09-22 10:50:00,25.89,25.9,25.82,25.83,45150.0,15.1272,15.1331,15.0863,15.0922,45150.0
2009-09-22 10:55:00,25.83,25.85,25.79,25.82,66900.0,15.0922,15.1039,15.0688,15.0863,66900.0
2009-09-22 11:00:00,25.82,25.88,25.82,25.83,37050.0,15.0863,15.1214,15.0863,15.0922,37050.0
2009-09-22 11:05:00,25.82,25.84,25.79,25.84,71100.0,15.0863,15.098,15.0688,15.098,71100.0
2009-09-22 11:10:00,25.83,25.85,25.77,25.79,106800.0,15.0922,15.1039,15.0571,15.0688,106800.0
2009-09-22 11:15:00,25.79,25.87,25.78,25.84,69450.0,15.0688,15.1156,15.063,15.098,69450.0
2009-09-22 11:20:00,25.83,25.87,25.81,25.86,58950.0,15.0922,15.1156,15.0805,15.1097,58950.0
2009-09-22 11:25:00,25.87,25.87,25.77,25.78,45150.0,15.1156,15.1156,15.0571,15.063,45150.0
2009-09-22 11:30:00,25.78,25.85,25.78,25.81,44100.0,15.063,15.1039,15.063,15.0805,44100.0
2009-09-22 11:35:00,25.81,25.84,25.79,25.79,71850.0,15.0805,15.098,15.0688,15.0688,71850.0
2009-09-22 11:40:00,25.79,25.84,25.79,25.81,39450.0,15.0688,15.098,15.0688,15.0805,39450.0
2009-09-22 11:45:00,25.82,25.86,25.81,25.83,41400.0,15.0863,15.1097,15.0805,15.0922,41400.0
2009-09-22 11:50:00,25.83,25.86,25.81,25.85,26850.0,15.0922,15.1097,15.0805,15.1039,26850.0
2009-09-22 11:55:00,25.85,25.85,25.82,25.83,27600.0,15.1039,15.1039,15.0863,15.0922,27600.0
2009-09-22 12:00:00,25.83,25.86,25.81,25.81,177600.0,15.0922,15.1097,15.0805,15.0805,177600.0
2009-09-22 12:05:00,25.82,25.83,25.81,25.81,33450.0,15.0863,15.0922,15.0805,15.0805,33450.0
2009-09-22 12:10:00,25.82,25.85,25.81,25.84,209550.0,15.0863,15.1039,15.0805,15.098,209550.0
2009-09-22 12:15:00,25.85,25.9,25.85,25.88,52650.0,15.1039,15.1331,15.1039,15.1214,52650.0
2009-09-22 12:20:00,25.88,25.95,25.87,25.93,36900.0,15.1214,15.1623,15.1156,15.1506,36900.0
2009-09-22 12:25:00,25.93,25.93,25.89,25.9,30450.0,15.1506,15.1506,15.1272,15.1331,30450.0
2009-09-22 12:30:00,25.9,25.91,25.88,25.91,40350.0,15.1331,15.1389,15.1214,15.1389,40350.0
2009-09-22 12:35:00,25.91,25.92,25.88,25.89,36000.0,15.1389,15.1448,15.1214,15.1272,36000.0
2009-09-22 12:40:00,25.89,25.9,25.87,25.88,25350.0,15.1272,15.1331,15.1156,15.1214,25350.0
2009-09-22 12:45:00,25.89,25.9,25.88,25.89,11700.0,15.1272,15.1331,15.1214,15.1272,11700.0
2009-09-22 12:50:00,25.89,25.9,25.86,25.88,25650.0,15.1272,15.1331,15.1097,15.1214,25650.0
2009-09-22 12:55:00,25.87,25.88,25.86,25.87,32550.0,15.1156,15.1214,15.1097,15.1156,32550.0
2009-09-22 13:00:00,25.88,25.89,25.85,25.87,66900.0,15.1214,15.1272,15.1039,15.1156,66900.0
2009-09-22 13:05:00,25.87,25.87,25.83,25.83,96450.0,15.1156,15.1156,15.0922,15.0922,96450.0
2009-09-22 13:10:00,25.84,25.87,25.75,25.77,121800.0,15.098,15.1156,15.0454,15.0571,121800.0
2009-09-22 13:15:00,25.78,25.79,25.7,25.71,126150.0,15.063,15.0688,15.0162,15.0221,126150.0
2009-09-22 13:20:00,25.71,25.74,25.67,25.67,87150.0,15.0221,15.0396,14.9987,14.9987,87150.0
2009-09-22 13:25:00,25.67,25.67,25.64,25.65,62250.0,14.9987,14.9987,14.9812,14.987,62250.0
2009-09-22 13:30:00,25.66,25.66,25.6,25.62,181350.0,14.9929,14.9929,14.9578,14.9695,181350.0
2009-09-22 13:35:00,25.63,25.65,25.61,25.61,70800.0,14.9753,14.987,14.9636,14.9636,70800.0
2009-09-22 13:40:00,25.61,25.64,25.59,25.64,72600.0,14.9636,14.9812,14.952,14.9812,72600.0
2009-09-22 13:45:00,25.64,25.73,25.64,25.72,47550.0,14.9812,15.0338,14.9812,15.0279,47550.0
2009-09-22 13:50:00,25.73,25.79,25.72,25.77,102750.0,15.0338,15.0688,15.0279,15.0571,102750.0
2009-09-22 13:55:00,25.76,25.76,25.74,25.76,29250.0,15.0513,15.0513,15.0396,15.0513,29250.0
2009-09-22 14:00:00,25.75,25.81,25.75,25.8,28050.0,15.0454,15.0805,15.0454,15.0747,28050.0
2009-09-22 14:05:00,25.8,25.81,25.75,25.76,33900.0,15.0747,15.0805,15.0454,15.0513,33900.0
2009-09-22 14:10:00,25.76,25.77,25.71,25.72,62850.0,15.0513,15.0571,15.0221,15.0279,62850.0
2009-09-22 14:15:00,25.72,25.73,25.71,25.72,21000.0,15.0279,15.0338,15.0221,15.0279,21000.0
2009-09-22 14:20:00,25.72,25.75,25.69,25.71,31950.0,15.0279,15.0454,15.0104,15.0221,31950.0
2009-09-22 14:25:00,25.71,25.72,25.68,25.71,22500.0,15.0221,15.0279,15.0045,15.0221,22500.0
2009-09-22 14:30:00,25.71,25.74,25.67,25.69,45300.0,15.0221,15.0396,14.9987,15.0104,45300.0
2009-09-22 14:35:00,25.68,25.7,25.66,25.69,34650.0,15.0045,15.0162,14.9929,15.0104,34650.0
2009-09-22 14:40:00,25.7,25.71,25.67,25.67,50700.0,15.0162,15.0221,14.9987,14.9987,50700.0
2009-09-22 14:45:00,25.67,25.7,25.67,25.69,27150.0,14.9987,15.0162,14.9987,15.0104,27150.0
2009-09-22 14:50:00,25.69,25.7,25.67,25.68,54150.0,15.0104,15.0162,14.9987,15.0045,54150.0
2009-09-22 14:55:00,25.68,25.69,25.68,25.69,31650.0,15.0045,15.0104,15.0045,15.0104,31650.0
2009-09-22 15:00:00,25.69,25.7,25.68,25.69,61350.0,15.0104,15.0162,15.0045,15.0104,61350.0
2009-09-22 15:05:00,25.69,25.69,25.66,25.67,85950.0,15.0104,15.0104,14.9929,14.9987,85950.0
2009-09-22 15:10:00,25.67,25.67,25.66,25.67,52200.0,14.9987,14.9987,14.9929,14.9987,52200.0
2009-09-22 15:15:00,25.67,25.68,25.65,25.67,90900.0,14.9987,15.0045,14.987,14.9987,90900.0
2009-09-22 15:20:00,25.66,25.7,25.66,25.7,163350.0,14.9929,15.0162,14.9929,15.0162,163350.0
2009-09-22 15:25:00,25.7,25.7,25.65,25.66,55800.0,15.0162,15.0162,14.987,14.9929,55800.0
2009-09-22 15:30:00,25.66,25.67,25.66,25.66,70200.0,14.9929,14.9987,14.9929,14.9929,70200.0
2009-09-22 15:35:00,25.66,25.69,25.66,25.67,63000.0,14.9929,15.0104,14.9929,14.9987,63000.0
2009-09-22 15:40:00,25.69,25.71,25.62,25.63,232050.0,15.0104,15.0221,14.9695,14.9753,232050.0
2009-09-22 15:45:00,25.63,25.67,25.63,25.65,208200.0,14.9753,14.9987,14.9753,14.987,208200.0
2009-09-22 15:50:00,25.65,25.67,25.55,25.56,528450.0,14.987,14.9987,14.9286,14.9344,528450.0
2009-09-22 15:55:00,25.55,25.57,25.54,25.57,504300.0,14.9286,14.9403,14.9227,14.9403,504300.0
2009-09-23 09:30:00,25.64,25.7,25.44,25.46,104400.0,14.9812,15.0162,14.8643,14.876,104400.0
2009-09-23 09:35:00,25.46,25.54,25.45,25.49,95550.0,14.876,14.9227,14.8701,14.8935,95550.0
2009-09-23 09:40:00,25.5,25.5,25.41,25.44,71700.0,14.8994,14.8994,14.8468,14.8643,71700.0
2009-09-23 09:45:00,25.44,25.45,25.33,25.34,147900.0,14.8643,14.8701,14.8,14.8059,147900.0
2009-09-23 09:50:00,25.33,25.34,25.27,25.31,158700.0,14.8,14.8059,14.765,14.7883,158700.0
2009-09-23 09:55:00,25.31,25.31,25.22,25.23,109500.0,14.7883,14.7883,14.7358,14.7416,109500.0
2009-09-23 10:00:00,25.23,25.24,25.15,25.17,152250.0,14.7416,14.7474,14.6949,14.7065,152250.0
2009-09-23 10:05:00,25.17,25.21,25.11,25.12,297600.0,14.7065,14.7299,14.6715,14.6773,297600.0
2009-09-23 10:10:00,25.12,25.17,24.96,24.98,275550.0,14.6773,14.7065,14.5838,14.5955,275550.0
2009-09-23 10:15:00,24.97,25.0,24.93,24.97,307200.0,14.5897,14.6072,14.5663,14.5897,307200.0
2009-09-23 10:20:00,24.96,24.99,24.94,24.98,129900.0,14.5838,14.6014,14.5722,14.5955,129900.0
2009-09-23 10:25:00,24.98,25.09,24.98,25.07,60000.0,14.5955,14.6598,14.5955,14.6481,60000.0
2009-09-23 10:30:00,25.07,25.11,24.99,25.09,78900.0,14.6481,14.6715,14.6014,14.6598,78900.0
2009-09-23 10:35:00,25.1,25.1,24.99,24.99,94050.0,14.6656,14.6656,14.6014,14.6014,94050.0
2009-09-23 10:40:00,24.99,25.0,24.95,25.0,133800.0,14.6014,14.6072,14.578,14.6072,133800.0
2009-09-23 10:45:00,24.99,25.01,24.93,24.98,88050.0,14.6014,14.6131,14.5663,14.5955,88050.0
2009-09-23 10:50:00,24.97,25.03,24.97,25.0,92250.0,14.5897,14.6247,14.5897,14.6072,92250.0
2009-09-23 10:55:00,25.0,25.06,25.0,25.05,44700.0,14.6072,14.6423,14.6072,14.6364,44700.0
2009-09-23 11:00:00,25.06,25.08,25.02,25.06,46950.0,14.6423,14.654,14.6189,14.6423,46950.0
2009-09-23 11:05:00,25.06,25.11,25.06,25.11,38550.0,14.6423,14.6715,14.6423,14.6715,38550.0
2009-09-23 11:10:00,25.11,25.12,25.11,25.11,28800.0,14.6715,14.6773,14.6715,14.6715,28800.0
2009-09-23 11:15:00,25.12,25.16,25.11,25.15,35850.0,14.6773,14.7007,14.6715,14.6949,35850.0
2009-09-23 11:20:00,25.16,25.2,25.15,25.2,110850.0,14.7007,14.7241,14.6949,14.7241,110850.0
2009-09-23 11:25:00,25.2,25.23,25.19,25.2,28650.0,14.7241,14.7416,14.7182,14.7241,28650.0
2009-09-23 11:30:00,25.21,25.27,25.2,25.25,43800.0,14.7299,14.765,14.7241,14.7533,43800.0
2009-09-23 11:35:00,25.25,25.28,25.25,25.28,31350.0,14.7533,14.7708,14.7533,14.7708,31350.0
2009-09-23 11:40:00,25.28,25.29,25.23,25.29,45900.0,14.7708,14.7767,14.7416,14.7767,45900.0
2009-09-23 11:45:00,25.29,25.31,25.26,25.26,35850.0,14.7767,14.7883,14.7591,14.7591,35850.0
2009-09-23 11:50:00,25.27,25.27,25.24,25.25,38400.0,14.765,14.765,14.7474,14.7533,38400.0
2009-09-23 11:55:00,25.25,25.27,25.23,25.25,48450.0,14.7533,14.765,14.7416,14.7533,48450.0
2009-09-23 12:00:00,25.25,25.27,25.21,25.21,210300.0,14.7533,14.765,14.7299,14.7299,210300.0
2009-09-23 12:05:00,25.21,25.21,25.17,25.19,49200.0,14.7299,14.7299,14.7065,14.7182,49200.0
2009-09-23 12:10:00,25.19,25.21,25.19,25.19,33300.0,14.7182,14.7299,14.7182,14.7182,33300.0
2009-09-23 12:15:00,25.19,25.21,25.19,25.2,31050.0,14.7182,14.7299,14.7182,14.7241,31050.0
2009-09-23 12:20:00,25.2,25.22,25.19,25.19,62250.0,14.7241,14.7358,14.7182,14.7182,62250.0
2009-09-23 12:25:00,25.19,25.23,25.19,25.22,34350.0,14.7182,14.7416,14.7182,14.7358,34350.0
2009-09-23 12:30:00,25.22,25.3,25.22,25.25,52650.0,14.7358,14.7825,14.7358,14.7533,52650.0
2009-09-23 12:35:00,25.25,25.25,25.23,25.25,30450.0,14.7533,14.7533,14.7416,14.7533,30450.0
2009-09-23 12:40:00,25.25,25.26,25.23,25.23,38850.0,14.7533,14.7591,14.7416,14.7416,38850.0
2009-09-23 12:45:00,25.23,25.24,25.23,25.23,31500.0,14.7416,14.7474,14.7416,14.7416,31500.0
2009-09-23 12:50:00,25.23,25.24,25.21,25.23,99600.0,14.7416,14.7474,14.7299,14.7416,99600.0
2009-09-23 12:55:00,25.24,25.24,25.23,25.24,33000.0,14.7474,14.7474,14.7416,14.7474,33000.0
2009-09-23 13:00:00,25.23,25.25,25.23,25.24,88950.0,14.7416,14.7533,14.7416,14.7474,88950.0
2009-09-23 13:05:00,25.25,25.29,25.24,25.29,32700.0,14.7533,14.7767,14.7474,14.7767,32700.0
2009-09-23 13:10:00,25.29,25.3,25.28,25.29,16650.0,14.7767,14.7825,14.7708,14.7767,16650.0
2009-09-23 13:15:00,25.3,25.32,25.29,25.32,36750.0,14.7825,14.7942,14.7767,14.7942,36750.0
2009-09-23 13:20:00,25.32,25.32,25.26,25.27,30000.0,14.7942,14.7942,14.7591,14.765,30000.0
2009-09-23 13:25:00,25.26,25.27,25.23,25.24,73200.0,14.7591,14.765,14.7416,14.7474,73200.0
2009-09-23 13:30:00,25.24,25.26,25.23,25.23,60900.0,14.7474,14.7591,14.7416,14.7416,60900.0
2009-09-23 13:35:00,25.24,25.27,25.23,25.27,40350.0,14.7474,14.765,14.7416,14.765,40350.0
2009-09-23 13:40:00,25.27,25.28,25.27,25.28,31350.0,14.765,14.7708,14.765,14.7708,31350.0
2009-09-23 13:45:00,25.28,25.3,25.28,25.29,26550.0,14.7708,14.7825,14.7708,14.7767,26550.0
2009-09-23 13:50:00,25.29,25.32,25.29,25.32,24150.0,14.7767,14.7942,14.7767,14.7942,24150.0
2009-09-23 13:55:00,25.31,25.33,25.31,25.32,21000.0,14.7883,14.8,14.7883,14.7942,21000.0
2009-09-23 14:00:00,25.31,25.33,25.3,25.33,14400.0,14.7883,14.8,14.7825,14.8,14400.0
2009-09-23 14:05:00,25.33,25.36,25.32,25.34,19950.0,14.8,14.8176,14.7942,14.8059,19950.0
2009-09-23 14:10:00,25.34,25.39,25.33,25.39,35400.0,14.8059,14.8351,14.8,14.8351,35400.0
2009-09-23 14:15:00,25.38,25.53,25.35,25.51,88050.0,14.8292,14.9169,14.8117,14.9052,88050.0
2009-09-23 14:20:00,25.53,25.57,25.36,25.39,62700.0,14.9169,14.9403,14.8176,14.8351,62700.0
2009-09-23 14:25:00,25.38,25.49,25.36,25.49,49050.0,14.8292,14.8935,14.8176,14.8935,49050.0
2009-09-23 14:30:00,25.49,25.6,25.44,25.59,66900.0,14.8935,14.9578,14.8643,14.952,66900.0
2009-09-23 14:35:00,25.6,25.67,25.57,25.6,77850.0,14.9578,14.9987,14.9403,14.9578,77850.0
2009-09-23 14:40:00,25.61,25.65,25.55,25.55,33600.0,14.9636,14.987,14.9286,14.9286,33600.0
2009-09-23 14:45:00,25.55,25.61,25.52,25.6,76050.0,14.9286,14.9636,14.911,14.9578,76050.0
2009-09-23 14:50:00,25.61,25.63,25.59,25.63,38700.0,14.9636,14.9753,14.952,14.9753,38700.0
2009-09-23 14:55:00,25.61,25.62,25.47,25.53,141150.0,14.9636,14.9695,14.8818,14.9169,141150.0
2009-09-23 15:00:00,25.52,25.56,25.49,25.54,47400.0,14.911,14.9344,14.8935,14.9227,47400.0
2009-09-23 15:05:00,25.54,25.58,25.49,25.56,68250.0,14.9227,14.9461,14.8935,14.9344,68250.0
2009-09-23 15:10:00,25.55,25.55,25.46,25.51,94800.0,14.9286,14.9286,14.876,14.9052,94800.0
2009-09-23 15:15:00,25.51,25.51,25.38,25.39,144000.0,14.9052,14.9052,14.8292,14.8351,144000.0
2009-09-23 15:20:00,25.39,25.43,25.38,25.43,163050.0,14.8351,14.8585,14.8292,14.8585,163050.0
2009-09-23 15:25:00,25.42,25.45,25.38,25.41,139650.0,14.8526,14.8701,14.8292,14.8468,139650.0
2009-09-23 15:30:00,25.41,25.41,25.29,25.33,125850.0,14.8468,14.8468,14.7767,14.8,125850.0
2009-09-23 15:35:00,25.33,25.41,25.32,25.4,155550.0,14.8,14.8468,14.7942,14.8409,155550.0
2009-09-23 15:40:00,25.4,25.43,25.39,25.39,156300.0,14.8409,14.8585,14.8351,14.8351,156300.0
2009-09-23 15:45:00,25.39,25.4,25.29,25.33,196200.0,14.8351,14.8409,14.7767,14.8,196200.0
2009-09-23 15:50:00,25.33,25.33,25.21,25.26,180750.0,14.8,14.8,14.7299,14.7591,180750.0
2009-09-23 15:55:00,25.27,25.27,25.2,25.2,340050.0,14.765,14.765,14.7241,14.7241,340050.0
2009-09-24 09:30:00,25.24,25.45,25.24,25.36,83400.0,14.7474,14.8701,14.7474,14.8176,83400.0
2009-09-24 09:35:00,25.36,25.36,25.19,25.24,85800.0,14.8176,14.8176,14.7182,14.7474,85800.0
2009-09-24 09:40:00,25.23,25.33,25.12,25.15,71250.0,14.7416,14.8,14.6773,14.6949,71250.0
2009-09-24 09:45:00,25.14,25.22,25.09,25.22,68700.0,14.689,14.7358,14.6598,14.7358,68700.0
2009-09-24 09:50:00,25.21,25.22,25.13,25.13,57750.0,14.7299,14.7358,14.6832,14.6832,57750.0
2009-09-24 09:55:00,25.13,25.18,25.1,25.12,72900.0,14.6832,14.7124,14.6656,14.6773,72900.0
2009-09-24 10:00:00,25.12,25.15,24.99,25.07,85200.0,14.6773,14.6949,14.6014,14.6481,85200.0
2009-09-24 10:05:00,25.06,25.07,24.89,24.91,34650.0,14.6423,14.6481,14.5429,14.5546,34650.0
2009-09-24 10:10:00,24.91,24.99,24.89,24.91,42450.0,14.5546,14.6014,14.5429,14.5546,42450.0
2009-09-24 10:15:00,24.9,24.93,24.77,24.79,75750.0,14.5488,14.5663,14.4728,14.4845,75750.0
2009-09-24 10:20:00,24.79,24.85,24.77,24.83,58800.0,14.4845,14.5196,14.4728,14.5079,58800.0
2009-09-24 10:25:00,24.83,24.88,24.78,24.79,86550.0,14.5079,14.5371,14.4787,14.4845,86550.0
2009-09-24 10:30:00,24.79,24.81,24.74,24.78,104100.0,14.4845,14.4962,14.4553,14.4787,104100.0
2009-09-24 10:35:00,24.79,24.79,24.74,24.74,78450.0,14.4845,14.4845,14.4553,14.4553,78450.0
2009-09-24 10:40:00,24.75,24.75,24.67,24.68,78750.0,14.4611,14.4611,14.4144,14.4202,78750.0
2009-09-24 10:45:00,24.67,24.78,24.67,24.77,60750.0,14.4144,14.4787,14.4144,14.4728,60750.0
2009-09-24 10:50:00,24.78,24.79,24.75,24.78,53250.0,14.4787,14.4845,14.4611,14.4787,53250.0
2009-09-24 10:55:00,24.78,24.8,24.75,24.77,34800.0,14.4787,14.4904,14.4611,14.4728,34800.0
2009-09-24 11:00:00,24.77,24.81,24.76,24.77,82050.0,14.4728,14.4962,14.467,14.4728,82050.0
2009-09-24 11:05:00,24.76,24.77,24.75,24.77,115350.0,14.467,14.4728,14.4611,14.4728,115350.0
2009-09-24 11:10:00,24.78,24.9,24.78,24.9,19800.0,14.4787,14.5488,14.4787,14.5488,19800.0
2009-09-24 11:15:00,24.91,24.93,24.88,24.92,45750.0,14.5546,14.5663,14.5371,14.5605,45750.0
2009-09-24 11:20:00,24.93,24.93,24.78,24.78,50100.0,14.5663,14.5663,14.4787,14.4787,50100.0
2009-09-24 11:25:00,24.79,24.85,24.79,24.81,42450.0,14.4845,14.5196,14.4845,14.4962,42450.0
2009-09-24 11:30:00,24.81,24.87,24.79,24.79,45300.0,14.4962,14.5313,14.4845,14.4845,45300.0
2009-09-24 11:35:00,24.79,24.79,24.77,24.77,29850.0,14.4845,14.4845,14.4728,14.4728,29850.0
2009-09-24 11:40:00,24.78,24.83,24.76,24.83,26850.0,14.4787,14.5079,14.467,14.5079,26850.0
2009-09-24 11:45:00,24.83,24.9,24.83,24.9,107550.0,14.5079,14.5488,14.5079,14.5488,107550.0
2009-09-24 11:50:00,24.89,24.9,24.85,24.89,178050.0,14.5429,14.5488,14.5196,14.5429,178050.0
2009-09-24 11:55:00,24.89,24.96,24.89,24.95,131250.0,14.5429,14.5838,14.5429,14.578,131250.0
2009-09-24 12:00:00,24.95,24.97,24.93,24.96,44400.0,14.578,14.5897,14.5663,14.5838,44400.0
2009-09-24 12:05:00,24.95,24.97,24.92,24.96,28500.0,14.578,14.5897,14.5605,14.5838,28500.0
2009-09-24 12:10:00,24.96,25.01,24.95,24.97,70950.0,14.5838,14.6131,14.578,14.5897,70950.0
2009-09-24 12:15:00,24.97,24.98,24.93,24.93,41700.0,14.5897,14.5955,14.5663,14.5663,41700.0
2009-09-24 12:20:00,24.93,24.96,24.89,24.89,30900.0,14.5663,14.5838,14.5429,14.5429,30900.0
2009-09-24 12:25:00,24.89,24.9,24.85,24.85,38850.0,14.5429,14.5488,14.5196,14.5196,38850.0
2009-09-24 12:30:00,24.85,24.87,24.83,24.84,42300.0,14.5196,14.5313,14.5079,14.5137,42300.0
2009-09-24 12:35:00,24.84,24.84,24.81,24.83,25800.0,14.5137,14.5137,14.4962,14.5079,25800.0
2009-09-24 12:40:00,24.83,24.83,24.82,24.83,15600.0,14.5079,14.5079,14.502,14.5079,15600.0
2009-09-24 12:45:00,24.83,24.84,24.81,24.84,13200.0,14.5079,14.5137,14.4962,14.5137,13200.0
2009-09-24 12:50:00,24.84,24.89,24.83,24.85,26550.0,14.5137,14.5429,14.5079,14.5196,26550.0
2009-09-24 12:55:00,24.84,24.85,24.77,24.81,28500.0,14.5137,14.5196,14.4728,14.4962,28500.0
2009-09-24 13:00:00,24.81,24.88,24.81,24.88,20550.0,14.4962,14.5371,14.4962,14.5371,20550.0
2009-09-24 13:05:00,24.88,24.97,24.86,24.93,406950.0,14.5371,14.5897,14.5254,14.5663,406950.0
2009-09-24 13:10:00,24.93,24.99,24.93,24.96,53250.0,14.5663,14.6014,14.5663,14.5838,53250.0
2009-09-24 13:15:00,24.96,24.96,24.88,24.88,30750.0,14.5838,14.5838,14.5371,14.5371,30750.0
2009-09-24 13:20:00,24.87,24.89,24.85,24.88,16650.0,14.5313,14.5429,14.5196,14.5371,16650.0
2009-09-24 13:25:00,24.88,24.89,24.85,24.88,20700.0,14.5371,14.5429,14.5196,14.5371,20700.0
2009-09-24 13:30:00,24.89,24.89,24.85,24.88,34800.0,14.5429,14.5429,14.5196,14.5371,34800.0
2009-09-24 13:35:00,24.89,24.89,24.79,24.81,72450.0,14.5429,14.5429,14.4845,14.4962,72450.0
2009-09-24 13:40:00,24.81,24.83,24.71,24.73,89250.0,14.4962,14.5079,14.4378,14.4495,89250.0
2009-09-24 13:45:00,24.72,24.79,24.72,24.78,42750.0,14.4436,14.4845,14.4436,14.4787,42750.0
2009-09-24 13:50:00,24.77,24.77,24.67,24.67,150900.0,14.4728,14.4728,14.4144,14.4144,150900.0
2009-09-24 13:55:00,24.67,24.69,24.63,24.66,114150.0,14.4144,14.4261,14.391,14.4086,114150.0
2009-09-24 14:00:00,24.67,24.73,24.65,24.73,34350.0,14.4144,14.4495,14.4027,14.4495,34350.0
2009-09-24 14:05:00,24.72,24.72,24.67,24.67,25200.0,14.4436,14.4436,14.4144,14.4144,25200.0
2009-09-24 14:10:00,24.67,24.67,24.6,24.61,41250.0,14.4144,14.4144,14.3735,14.3793,41250.0
2009-09-24 14:15:00,24.61,24.69,24.6,24.67,32700.0,14.3793,14.4261,14.3735,14.4144,32700.0
2009-09-24 14:20:00,24.69,24.69,24.6,24.61,69300.0,14.4261,14.4261,14.3735,14.3793,69300.0
2009-09-24 14:25:00,24.61,24.66,24.6,24.63,50700.0,14.3793,14.4086,14.3735,14.391,50700.0
2009-09-24 14:30:00,24.63,24.67,24.61,24.66,98700.0,14.391,14.4144,14.3793,14.4086,98700.0
2009-09-24 14:35:00,24.65,24.75,24.65,24.75,40200.0,14.4027,14.4611,14.4027,14.4611,40200.0
2009-09-24 14:40:00,24.75,24.75,24.71,24.71,36900.0,14.4611,14.4611,14.4378,14.4378,36900.0
2009-09-24 14:45:00,24.71,24.74,24.68,24.73,42600.0,14.4378,14.4553,14.4202,14.4495,42600.0
2009-09-24 14:50:00,24.73,24.79,24.73,24.78,30450.0,14.4495,14.4845,14.4495,14.4787,30450.0
2009-09-24 14:55:00,24.78,24.85,24.78,24.83,17700.0,14.4787,14.5196,14.4787,14.5079,17700.0
2009-09-24 15:00:00,24.84,24.87,24.84,24.85,43350.0,14.5137,14.5313,14.5137,14.5196,43350.0
2009-09-24 15:05:00,24.85,24.88,24.83,24.85,41400.0,14.5196,14.5371,14.5079,14.5196,41400.0
2009-09-24 15:10:00,24.85,24.93,24.84,24.93,64950.0,14.5196,14.5663,14.5137,14.5663,64950.0
2009-09-24 15:15:00,24.93,24.95,24.92,24.95,42300.0,14.5663,14.578,14.5605,14.578,42300.0
2009-09-24 15:20:00,24.95,24.99,24.92,24.93,66750.0,14.578,14.6014,14.5605,14.5663,66750.0
2009-09-24 15:25:00,24.93,24.94,24.91,24.91,38250.0,14.5663,14.5722,14.5546,14.5546,38250.0
2009-09-24 15:30:00,24.91,24.96,24.87,24.9,67350.0,14.5546,14.5838,14.5313,14.5488,67350.0
2009-09-24 15:35:00,24.89,24.92,24.86,24.87,55950.0,14.5429,14.5605,14.5254,14.5313,55950.0
2009-09-24 15:40:00,24.87,24.92,24.85,24.91,94500.0,14.5313,14.5605,14.5196,14.5546,94500.0
2009-09-24 15:45:00,24.91,24.95,24.88,24.89,71100.0,14.5546,14.578,14.5371,14.5429,71100.0
2009-09-24 15:50:00,24.9,24.96,24.9,24.91,117750.0,14.5488,14.5838,14.5488,14.5546,117750.0
2009-09-24 15:55:00,24.91,24.93,24.89,24.93,256800.0,14.5546,14.5663,14.5429,14.5663,256800.0
2009-09-25 09:30:00,24.54,25.17,24.54,24.94,130200.0,14.3384,14.7065,14.3384,14.5722,130200.0
2009-09-25 09:35:00,24.94,24.98,24.79,24.83,64200.0,14.5722,14.5955,14.4845,14.5079,64200.0
2009-09-25 09:40:00,24.83,24.95,24.79,24.95,22650.0,14.5079,14.578,14.4845,14.578,22650.0
2009-09-25 09:45:00,24.96,25.09,24.94,25.01,42900.0,14.5838,14.6598,14.5722,14.6131,42900.0
2009-09-25 09:50:00,25.01,25.01,24.78,24.81,31500.0,14.6131,14.6131,14.4787,14.4962,31500.0
2009-09-25 09:55:00,24.81,25.04,24.8,24.91,52950.0,14.4962,14.6306,14.4904,14.5546,52950.0
2009-09-25 10:00:00,24.9,24.95,24.77,24.89,35850.0,14.5488,14.578,14.4728,14.5429,35850.0
2009-09-25 10:05:00,24.89,25.01,24.89,25.01,40350.0,14.5429,14.6131,14.5429,14.6131,40350.0
2009-09-25 10:10:00,25.02,25.03,24.93,24.93,47850.0,14.6189,14.6247,14.5663,14.5663,47850.0
2009-09-25 10:15:00,24.92,24.97,24.91,24.95,24600.0,14.5605,14.5897,14.5546,14.578,24600.0
2009-09-25 10:20:00,24.95,24.99,24.84,24.84,31200.0,14.578,14.6014,14.5137,14.5137,31200.0
2009-09-25 10:25:00,24.85,24.88,24.84,24.85,31800.0,14.5196,14.5371,14.5137,14.5196,31800.0
2009-09-25 10:30:00,24.85,24.91,24.85,24.88,30300.0,14.5196,14.5546,14.5196,14.5371,30300.0
2009-09-25 10:35:00,24.87,24.88,24.77,24.77,27450.0,14.5313,14.5371,14.4728,14.4728,27450.0
2009-09-25 10:40:00,24.75,24.78,24.73,24.74,32400.0,14.4611,14.4787,14.4495,14.4553,32400.0
2009-09-25 10:45:00,24.74,24.79,24.7,24.71,41700.0,14.4553,14.4845,14.4319,14.4378,41700.0
2009-09-25 10:50:00,24.71,24.73,24.64,24.66,90750.0,14.4378,14.4495,14.3969,14.4086,90750.0
2009-09-25 10:55:00,24.66,24.71,24.63,24.67,54900.0,14.4086,14.4378,14.391,14.4144,54900.0
2009-09-25 11:00:00,24.67,24.7,24.63,24.7,52350.0,14.4144,14.4319,14.391,14.4319,52350.0
2009-09-25 11:05:00,24.7,24.73,24.67,24.69,56400.0,14.4319,14.4495,14.4144,14.4261,56400.0
2009-09-25 11:10:00,24.69,24.69,24.57,24.62,61500.0,14.4261,14.4261,14.356,14.3852,61500.0
2009-09-25 11:15:00,24.61,24.65,24.58,24.65,36000.0,14.3793,14.4027,14.3618,14.4027,36000.0
2009-09-25 11:20:00,24.65,24.71,24.65,24.7,36150.0,14.4027,14.4378,14.4027,14.4319,36150.0
2009-09-25 11:25:00,24.71,24.73,24.66,24.71,41100.0,14.4378,14.4495,14.4086,14.4378,41100.0
2009-09-25 11:30:00,24.69,24.71,24.67,24.69,18300.0,14.4261,14.4378,14.4144,14.4261,18300.0
2009-09-25 11:35:00,24.69,24.75,24.65,24.74,49350.0,14.4261,14.4611,14.4027,14.4553,49350.0
2009-09-25 11:40:00,24.74,24.78,24.71,24.77,35700.0,14.4553,14.4787,14.4378,14.4728,35700.0
2009-09-25 11:45:00,24.77,24.78,24.73,24.76,33750.0,14.4728,14.4787,14.4495,14.467,33750.0
2009-09-25 11:50:00,24.76,24.81,24.76,24.8,37200.0,14.467,14.4962,14.467,14.4904,37200.0
2009-09-25 11:55:00,24.79,24.79,24.7,24.75,25650.0,14.4845,14.4845,14.4319,14.4611,25650.0
2009-09-25 12:00:00,24.74,24.74,24.66,24.71,32400.0,14.4553,14.4553,14.4086,14.4378,32400.0
2009-09-25 12:05:00,24.71,24.75,24.7,24.73,18750.0,14.4378,14.4611,14.4319,14.4495,18750.0
2009-09-25 12:10:00,24.73,24.74,24.69,24.7,16200.0,14.4495,14.4553,14.4261,14.4319,16200.0
2009-09-25 12:15:00,24.7,24.7,24.58,24.63,39750.0,14.4319,14.4319,14.3618,14.391,39750.0
2009-09-25 12:20:00,24.63,24.63,24.54,24.59,38400.0,14.391,14.391,14.3384,14.3677,38400.0
2009-09-25 12:25:00,24.59,24.67,24.59,24.66,36150.0,14.3677,14.4144,14.3677,14.4086,36150.0
2009-09-25 12:30:00,24.66,24.68,24.65,24.65,8850.0,14.4086,14.4202,14.4027,14.4027,8850.0
2009-09-25 12:35:00,24.65,24.71,24.65,24.65,65850.0,14.4027,14.4378,14.4027,14.4027,65850.0
2009-09-25 12:40:00,24.65,24.65,24.63,24.65,27750.0,14.4027,14.4027,14.391,14.4027,27750.0
2009-09-25 12:45:00,24.65,24.66,24.63,24.66,16650.0,14.4027,14.4086,14.391,14.4086,16650.0
2009-09-25 12:50:00,24.66,24.69,24.66,24.69,16200.0,14.4086,14.4261,14.4086,14.4261,16200.0
2009-09-25 12:55:00,24.69,24.69,24.66,24.67,19950.0,14.4261,14.4261,14.4086,14.4144,19950.0
2009-09-25 13:00:00,24.67,24.69,24.65,24.69,26550.0,14.4144,14.4261,14.4027,14.4261,26550.0
2009-09-25 13:05:00,24.69,24.71,24.69,24.69,21750.0,14.4261,14.4378,14.4261,14.4261,21750.0
2009-09-25 13:10:00,24.69,24.71,24.67,24.71,52350.0,14.4261,14.4378,14.4144,14.4378,52350.0
2009-09-25 13:15:00,24.71,24.72,24.69,24.69,37500.0,14.4378,14.4436,14.4261,14.4261,37500.0
2009-09-25 13:20:00,24.69,24.69,24.67,24.69,27450.0,14.4261,14.4261,14.4144,14.4261,27450.0
2009-09-25 13:25:00,24.7,24.79,24.67,24.77,49050.0,14.4319,14.4845,14.4144,14.4728,49050.0
2009-09-25 13:30:00,24.78,24.79,24.76,24.79,24000.0,14.4787,14.4845,14.467,14.4845,24000.0
2009-09-25 13:35:00,24.79,24.8,24.77,24.79,19950.0,14.4845,14.4904,14.4728,14.4845,19950.0
2009-09-25 13:40:00,24.79,24.81,24.79,24.79,16500.0,14.4845,14.4962,14.4845,14.4845,16500.0
2009-09-25 13:45:00,24.79,24.79,24.77,24.77,43800.0,14.4845,14.4845,14.4728,14.4728,43800.0
2009-09-25 13:50:00,24.77,24.83,24.77,24.81,33900.0,14.4728,14.5079,14.4728,14.4962,33900.0
2009-09-25 13:55:00,24.82,24.88,24.79,24.88,35250.0,14.502,14.5371,14.4845,14.5371,35250.0
2009-09-25 14:00:00,24.88,24.9,24.84,24.84,44250.0,14.5371,14.5488,14.5137,14.5137,44250.0
2009-09-25 14:05:00,24.83,24.84,24.8,24.8,37650.0,14.5079,14.5137,14.4904,14.4904,37650.0
2009-09-25 14:10:00,24.8,24.83,24.79,24.81,19800.0,14.4904,14.5079,14.4845,14.4962,19800.0
2009-09-25 14:15:00,24.82,24.82,24.75,24.79,40650.0,14.502,14.502,14.4611,14.4845,40650.0
2009-09-25 14:20:00,24.79,24.81,24.79,24.8,17400.0,14.4845,14.4962,14.4845,14.4904,17400.0
2009-09-25 14:25:00,24.8,24.81,24.77,24.78,16500.0,14.4904,14.4962,14.4728,14.4787,16500.0
2009-09-25 14:30:00,24.77,24.77,24.73,24.74,23550.0,14.4728,14.4728,14.4495,14.4553,23550.0
2009-09-25 14:35:00,24.75,24.77,24.72,24.77,37200.0,14.4611,14.4728,14.4436,14.4728,37200.0
2009-09-25 14:40:00,24.77,24.79,24.74,24.74,31800.0,14.4728,14.4845,14.4553,14.4553,31800.0
2009-09-25 14:45:00,24.73,24.74,24.71,24.71,10800.0,14.4495,14.4553,14.4378,14.4378,10800.0
2009-09-25 14:50:00,24.72,24.81,24.72,24.81,20550.0,14.4436,14.4962,14.4436,14.4962,20550.0
2009-09-25 14:55:00,24.8,24.83,24.8,24.81,12900.0,14.4904,14.5079,14.4904,14.4962,12900.0
2009-09-25 15:00:00,24.81,24.81,24.77,24.79,23550.0,14.4962,14.4962,14.4728,14.4845,23550.0
2009-09-25 15:05:00,24.78,24.82,24.77,24.77,11550.0,14.4787,14.502,14.4728,14.4728,11550.0
2009-09-25 15:10:00,24.77,24.78,24.75,24.75,22350.0,14.4728,14.4787,14.4611,14.4611,22350.0
2009-09-25 15:15:00,24.75,24.75,24.73,24.73,9750.0,14.4611,14.4611,14.4495,14.4495,9750.0
2009-09-25 15:20:00,24.74,24.77,24.73,24.75,27900.0,14.4553,14.4728,14.4495,14.4611,27900.0
2009-09-25 15:25:00,24.76,24.79,24.73,24.78,18450.0,14.467,14.4845,14.4495,14.4787,18450.0
2009-09-25 15:30:00,24.79,24.81,24.77,24.8,44250.0,14.4845,14.4962,14.4728,14.4904,44250.0
2009-09-25 15:35:00,24.8,24.83,24.76,24.77,74400.0,14.4904,14.5079,14.467,14.4728,74400.0
2009-09-25 15:40:00,24.77,24.79,24.73,24.78,94500.0,14.4728,14.4845,14.4495,14.4787,94500.0
2009-09-25 15:45:00,24.77,24.8,24.75,24.79,114600.0,14.4728,14.4904,14.4611,14.4845,114600.0
2009-09-25 15:50:00,24.78,24.82,24.78,24.8,93450.0,14.4787,14.502,14.4787,14.4904,93450.0
2009-09-25 15:55:00,24.8,24.81,24.73,24.74,257700.0,14.4904,14.4962,14.4495,14.4553,257700.0
2009-09-28 09:35:00,24.94,24.95,24.75,24.85,52800.0,14.5722,14.578,14.4611,14.5196,52800.0
2009-09-28 09:40:00,24.85,24.98,24.83,24.98,64050.0,14.5196,14.5955,14.5079,14.5955,64050.0
2009-09-28 09:45:00,24.98,25.0,24.95,24.97,94500.0,14.5955,14.6072,14.578,14.5897,94500.0
2009-09-28 09:50:00,24.97,24.98,24.96,24.97,82050.0,14.5897,14.5955,14.5838,14.5897,82050.0
2009-09-28 09:55:00,24.97,25.03,24.97,25.03,22200.0,14.5897,14.6247,14.5897,14.6247,22200.0
2009-09-28 10:00:00,25.04,25.21,25.04,25.19,55200.0,14.6306,14.7299,14.6306,14.7182,55200.0
2009-09-28 10:05:00,25.19,25.23,25.13,25.2,61950.0,14.7182,14.7416,14.6832,14.7241,61950.0
2009-09-28 10:10:00,25.19,25.21,25.18,25.2,26850.0,14.7182,14.7299,14.7124,14.7241,26850.0
2009-09-28 10:15:00,25.21,25.24,25.2,25.21,25200.0,14.7299,14.7474,14.7241,14.7299,25200.0
2009-09-28 10:20:00,25.21,25.26,25.17,25.25,28200.0,14.7299,14.7591,14.7065,14.7533,28200.0
2009-09-28 10:25:00,25.24,25.29,25.23,25.29,30150.0,14.7474,14.7767,14.7416,14.7767,30150.0
2009-09-28 10:30:00,25.29,25.39,25.29,25.36,33600.0,14.7767,14.8351,14.7767,14.8176,33600.0
2009-09-28 10:35:00,25.37,25.39,25.35,25.35,23100.0,14.8234,14.8351,14.8117,14.8117,23100.0
2009-09-28 10:40:00,25.35,25.41,25.34,25.37,23100.0,14.8117,14.8468,14.8059,14.8234,23100.0
2009-09-28 10:45:00,25.38,25.38,25.29,25.31,99150.0,14.8292,14.8292,14.7767,14.7883,99150.0
2009-09-28 10:50:00,25.32,25.33,25.32,25.33,22200.0,14.7942,14.8,14.7942,14.8,22200.0
2009-09-28 10:55:00,25.33,25.37,25.33,25.37,26250.0,14.8,14.8234,14.8,14.8234,26250.0
2009-09-28 11:00:00,25.35,25.41,25.35,25.35,34800.0,14.8117,14.8468,14.8117,14.8117,34800.0
2009-09-28 11:05:00,25.35,25.43,25.34,25.41,40800.0,14.8117,14.8585,14.8059,14.8468,40800.0
2009-09-28 11:10:00,25.4,25.41,25.35,25.35,28950.0,14.8409,14.8468,14.8117,14.8117,28950.0
2009-09-28 11:15:00,25.35,25.35,25.31,25.31,19650.0,14.8117,14.8117,14.7883,14.7883,19650.0
2009-09-28 11:20:00,25.32,25.4,25.32,25.38,24600.0,14.7942,14.8409,14.7942,14.8292,24600.0
2009-09-28 11:25:00,25.37,25.41,25.35,25.39,23550.0,14.8234,14.8468,14.8117,14.8351,23550.0
2009-09-28 11:30:00,25.39,25.45,25.39,25.45,29700.0,14.8351,14.8701,14.8351,14.8701,29700.0
2009-09-28 11:35:00,25.47,25.47,25.42,25.43,10650.0,14.8818,14.8818,14.8526,14.8585,10650.0
2009-09-28 11:40:00,25.44,25.48,25.43,25.45,37200.0,14.8643,14.8877,14.8585,14.8701,37200.0
2009-09-28 11:45:00,25.46,25.48,25.45,25.47,23850.0,14.876,14.8877,14.8701,14.8818,23850.0
2009-09-28 11:50:00,25.47,25.53,25.47,25.52,38700.0,14.8818,14.9169,14.8818,14.911,38700.0
2009-09-28 11:55:00,25.53,25.53,25.49,25.49,33600.0,14.9169,14.9169,14.8935,14.8935,33600.0
2009-09-28 12:00:00,25.48,25.53,25.48,25.53,33000.0,14.8877,14.9169,14.8877,14.9169,33000.0
2009-09-28 12:05:00,25.53,25.61,25.52,25.57,35700.0,14.9169,14.9636,14.911,14.9403,35700.0
2009-09-28 12:10:00,25.56,25.56,25.51,25.51,14700.0,14.9344,14.9344,14.9052,14.9052,14700.0
2009-09-28 12:15:00,25.51,25.51,25.48,25.48,9600.0,14.9052,14.9052,14.8877,14.8877,9600.0
2009-09-28 12:20:00,25.48,25.48,25.44,25.47,22050.0,14.8877,14.8877,14.8643,14.8818,22050.0
2009-09-28 12:25:00,25.47,25.49,25.45,25.46,16200.0,14.8818,14.8935,14.8701,14.876,16200.0
2009-09-28 12:30:00,25.46,25.47,25.43,25.44,21000.0,14.876,14.8818,14.8585,14.8643,21000.0
2009-09-28 12:35:00,25.43,25.43,25.39,25.41,15900.0,14.8585,14.8585,14.8351,14.8468,15900.0
2009-09-28 12:40:00,25.41,25.43,25.41,25.42,24900.0,14.8468,14.8585,14.8468,14.8526,24900.0
2009-09-28 12:45:00,25.42,25.43,25.4,25.41,9300.0,14.8526,14.8585,14.8409,14.8468,9300.0
2009-09-28 12:50:00,25.43,25.44,25.39,25.39,18000.0,14.8585,14.8643,14.8351,14.8351,18000.0
2009-09-28 12:55:00,25.4,25.41,25.37,25.38,19350.0,14.8409,14.8468,14.8234,14.8292,19350.0
2009-09-28 13:00:00,25.39,25.43,25.39,25.41,24750.0,14.8351,14.8585,14.8351,14.8468,24750.0
2009-09-28 13:05:00,25.41,25.43,25.36,25.41,31200.0,14.8468,14.8585,14.8176,14.8468,31200.0
2009-09-28 13:10:00,25.42,25.43,25.42,25.42,4350.0,14.8526,14.8585,14.8526,14.8526,4350.0
2009-09-28 13:15:00,25.43,25.45,25.42,25.43,12750.0,14.8585,14.8701,14.8526,14.8585,12750.0
2009-09-28 13:20:00,25.43,25.43,25.4,25.43,6150.0,14.8585,14.8585,14.8409,14.8585,6150.0
2009-09-28 13:25:00,25.43,25.47,25.43,25.47,12450.0,14.8585,14.8818,14.8585,14.8818,12450.0
2009-09-28 13:30:00,25.47,25.52,25.46,25.51,16500.0,14.8818,14.911,14.876,14.9052,16500.0
2009-09-28 13:35:00,25.5,25.5,25.45,25.49,12750.0,14.8994,14.8994,14.8701,14.8935,12750.0
2009-09-28 13:40:00,25.49,25.53,25.49,25.53,18150.0,14.8935,14.9169,14.8935,14.9169,18150.0
2009-09-28 13:45:00,25.53,25.53,25.51,25.53,17400.0,14.9169,14.9169,14.9052,14.9169,17400.0
2009-09-28 13:50:00,25.53,25.53,25.44,25.45,21000.0,14.9169,14.9169,14.8643,14.8701,21000.0
2009-09-28 13:55:00,25.44,25.45,25.41,25.43,22500.0,14.8643,14.8701,14.8468,14.8585,22500.0
2009-09-28 14:00:00,25.43,25.46,25.43,25.45,10500.0,14.8585,14.876,14.8585,14.8701,10500.0
2009-09-28 14:05:00,25.43,25.43,25.37,25.37,26550.0,14.8585,14.8585,14.8234,14.8234,26550.0
2009-09-28 14:10:00,25.37,25.37,25.33,25.33,28500.0,14.8234,14.8234,14.8,14.8,28500.0
2009-09-28 14:15:00,25.34,25.39,25.33,25.39,12150.0,14.8059,14.8351,14.8,14.8351,12150.0
2009-09-28 14:20:00,25.39,25.39,25.35,25.39,22500.0,14.8351,14.8351,14.8117,14.8351,22500.0
2009-09-28 14:25:00,25.37,25.41,25.36,25.37,14700.0,14.8234,14.8468,14.8176,14.8234,14700.0
2009-09-28 14:30:00,25.39,25.39,25.35,25.36,16350.0,14.8351,14.8351,14.8117,14.8176,16350.0
2009-09-28 14:35:00,25.35,25.37,25.32,25.34,21000.0,14.8117,14.8234,14.7942,14.8059,21000.0
2009-09-28 14:40:00,25.35,25.41,25.35,25.37,12750.0,14.8117,14.8468,14.8117,14.8234,12750.0
2009-09-28 14:45:00,25.39,25.39,25.35,25.37,6150.0,14.8351,14.8351,14.8117,14.8234,6150.0
2009-09-28 14:50:00,25.37,25.39,25.35,25.36,12300.0,14.8234,14.8351,14.8117,14.8176,12300.0
2009-09-28 14:55:00,25.36,25.38,25.32,25.32,19650.0,14.8176,14.8292,14.7942,14.7942,19650.0
2009-09-28 15:00:00,25.33,25.33,25.27,25.31,18900.0,14.8,14.8,14.765,14.7883,18900.0
2009-09-28 15:05:00,25.31,25.33,25.29,25.33,23250.0,14.7883,14.8,14.7767,14.8,23250.0
2009-09-28 15:10:00,25.33,25.33,25.3,25.31,13950.0,14.8,14.8,14.7825,14.7883,13950.0
2009-09-28 15:15:00,25.31,25.33,25.29,25.31,18450.0,14.7883,14.8,14.7767,14.7883,18450.0
2009-09-28 15:20:00,25.31,25.36,25.31,25.33,25350.0,14.7883,14.8176,14.7883,14.8,25350.0
2009-09-28 15:25:00,25.33,25.34,25.32,25.33,17850.0,14.8,14.8059,14.7942,14.8,17850.0
2009-09-28 15:30:00,25.32,25.33,25.3,25.33,49500.0,14.7942,14.8,14.7825,14.8,49500.0
2009-09-28 15:35:00,25.33,25.34,25.31,25.31,61800.0,14.8,14.8059,14.7883,14.7883,61800.0
2009-09-28 15:40:00,25.31,25.32,25.27,25.28,101550.0,14.7883,14.7942,14.765,14.7708,101550.0
2009-09-28 15:45:00,25.27,25.27,25.19,25.2,162150.0,14.765,14.765,14.7182,14.7241,162150.0
2009-09-28 15:50:00,25.2,25.27,25.2,25.26,183600.0,14.7241,14.765,14.7241,14.7591,183600.0
2009-09-28 15:55:00,25.25,25.29,25.23,25.29,220800.0,14.7533,14.7767,14.7416,14.7767,220800.0
2009-09-29 09:30:00,25.31,25.42,25.23,25.39,52650.0,14.7883,14.8526,14.7416,14.8351,52650.0
2009-09-29 09:35:00,25.38,25.53,25.38,25.48,36000.0,14.8292,14.9169,14.8292,14.8877,36000.0
2009-09-29 09:40:00,25.49,25.59,25.46,25.47,36300.0,14.8935,14.952,14.876,14.8818,36300.0
2009-09-29 09:45:00,25.46,25.47,25.37,25.38,35100.0,14.876,14.8818,14.8234,14.8292,35100.0
2009-09-29 09:50:00,25.37,25.52,25.37,25.45,20250.0,14.8234,14.911,14.8234,14.8701,20250.0
2009-09-29 09:55:00,25.45,25.65,25.45,25.59,51300.0,14.8701,14.987,14.8701,14.952,51300.0
2009-09-29 10:00:00,25.58,25.58,25.23,25.37,131400.0,14.9461,14.9461,14.7416,14.8234,131400.0
2009-09-29 10:05:00,25.37,25.42,25.33,25.38,52650.0,14.8234,14.8526,14.8,14.8292,52650.0
2009-09-29 10:10:00,25.37,25.5,25.29,25.46,38700.0,14.8234,14.8994,14.7767,14.876,38700.0
2009-09-29 10:15:00,25.45,25.49,25.37,25.39,27000.0,14.8701,14.8935,14.8234,14.8351,27000.0
2009-09-29 10:20:00,25.4,25.41,25.3,25.31,23100.0,14.8409,14.8468,14.7825,14.7883,23100.0
2009-09-29 10:25:00,25.31,25.38,25.31,25.36,29700.0,14.7883,14.8292,14.7883,14.8176,29700.0
2009-09-29 10:30:00,25.38,25.4,25.33,25.39,28200.0,14.8292,14.8409,14.8,14.8351,28200.0
2009-09-29 10:35:00,25.38,25.49,25.33,25.45,36450.0,14.8292,14.8935,14.8,14.8701,36450.0
2009-09-29 10:40:00,25.47,25.52,25.37,25.37,19350.0,14.8818,14.911,14.8234,14.8234,19350.0
2009-09-29 10:45:00,25.35,25.38,25.33,25.36,12750.0,14.8117,14.8292,14.8,14.8176,12750.0
2009-09-29 10:50:00,25.36,25.37,25.29,25.31,14400.0,14.8176,14.8234,14.7767,14.7883,14400.0
2009-09-29 10:55:00,25.31,25.33,25.19,25.2,19350.0,14.7883,14.8,14.7182,14.7241,19350.0
2009-09-29 11:00:00,25.19,25.19,25.13,25.16,29100.0,14.7182,14.7182,14.6832,14.7007,29100.0
2009-09-29 11:05:00,25.15,25.19,25.14,25.18,13500.0,14.6949,14.7182,14.689,14.7124,13500.0
2009-09-29 11:10:00,25.17,25.2,25.11,25.11,27000.0,14.7065,14.7241,14.6715,14.6715,27000.0
2009-09-29 11:15:00,25.12,25.16,25.12,25.16,10350.0,14.6773,14.7007,14.6773,14.7007,10350.0
2009-09-29 11:20:00,25.16,25.16,25.09,25.11,25350.0,14.7007,14.7007,14.6598,14.6715,25350.0
2009-09-29 11:25:00,25.1,25.2,25.09,25.19,5100.0,14.6656,14.7241,14.6598,14.7182,5100.0
2009-09-29 11:30:00,25.21,25.24,25.21,25.22,15450.0,14.7299,14.7474,14.7299,14.7358,15450.0
2009-09-29 11:35:00,25.22,25.23,25.14,25.15,24300.0,14.7358,14.7416,14.689,14.6949,24300.0
2009-09-29 11:40:00,25.14,25.15,25.1,25.13,8700.0,14.689,14.6949,14.6656,14.6832,8700.0
2009-09-29 11:45:00,25.14,25.15,25.0,25.05,19050.0,14.689,14.6949,14.6072,14.6364,19050.0
2009-09-29 11:50:00,25.05,25.1,25.05,25.09,11850.0,14.6364,14.6656,14.6364,14.6598,11850.0
2009-09-29 11:55:00,25.1,25.14,25.1,25.12,7950.0,14.6656,14.689,14.6656,14.6773,7950.0
2009-09-29 12:00:00,25.12,25.17,25.12,25.17,7800.0,14.6773,14.7065,14.6773,14.7065,7800.0
2009-09-29 12:05:00,25.16,25.21,25.15,25.21,5550.0,14.7007,14.7299,14.6949,14.7299,5550.0
2009-09-29 12:10:00,25.22,25.25,25.18,25.25,22500.0,14.7358,14.7533,14.7124,14.7533,22500.0
2009-09-29 12:15:00,25.26,25.27,25.23,25.24,10350.0,14.7591,14.765,14.7416,14.7474,10350.0
2009-09-29 12:20:00,25.23,25.25,25.13,25.13,19050.0,14.7416,14.7533,14.6832,14.6832,19050.0
2009-09-29 12:25:00,25.14,25.21,25.14,25.17,12900.0,14.689,14.7299,14.689,14.7065,12900.0
2009-09-29 12:30:00,25.18,25.23,25.17,25.23,14400.0,14.7124,14.7416,14.7065,14.7416,14400.0
2009-09-29 12:35:00,25.23,25.23,25.21,25.23,5550.0,14.7416,14.7416,14.7299,14.7416,5550.0
2009-09-29 12:40:00,25.22,25.23,25.21,25.21,5100.0,14.7358,14.7416,14.7299,14.7299,5100.0
2009-09-29 12:45:00,25.21,25.26,25.21,25.25,9900.0,14.7299,14.7591,14.7299,14.7533,9900.0
2009-09-29 12:50:00,25.25,25.33,25.23,25.31,28200.0,14.7533,14.8,14.7416,14.7883,28200.0
2009-09-29 12:55:00,25.31,25.33,25.3,25.33,7500.0,14.7883,14.8,14.7825,14.8,7500.0
2009-09-29 13:00:00,25.33,25.37,25.33,25.35,22200.0,14.8,14.8234,14.8,14.8117,22200.0
2009-09-29 13:05:00,25.35,25.41,25.35,25.39,15900.0,14.8117,14.8468,14.8117,14.8351,15900.0
2009-09-29 13:10:00,25.39,25.45,25.39,25.43,14550.0,14.8351,14.8701,14.8351,14.8585,14550.0
2009-09-29 13:15:00,25.43,25.44,25.4,25.41,16500.0,14.8585,14.8643,14.8409,14.8468,16500.0
2009-09-29 13:20:00,25.41,25.46,25.41,25.44,17100.0,14.8468,14.876,14.8468,14.8643,17100.0
2009-09-29 13:25:00,25.44,25.45,25.42,25.45,6450.0,14.8643,14.8701,14.8526,14.8701,6450.0
2009-09-29 13:30:00,25.44,25.44,25.41,25.41,9000.0,14.8643,14.8643,14.8468,14.8468,9000.0
2009-09-29 13:35:00,25.41,25.47,25.4,25.44,51450.0,14.8468,14.8818,14.8409,14.8643,51450.0
2009-09-29 13:40:00,25.44,25.47,25.41,25.47,13500.0,14.8643,14.8818,14.8468,14.8818,13500.0
2009-09-29 13:45:00,25.46,25.47,25.41,25.42,9900.0,14.876,14.8818,14.8468,14.8526,9900.0
2009-09-29 13:50:00,25.41,25.48,25.41,25.46,19800.0,14.8468,14.8877,14.8468,14.876,19800.0
2009-09-29 13:55:00,25.47,25.53,25.47,25.51,21150.0,14.8818,14.9169,14.8818,14.9052,21150.0
2009-09-29 14:00:00,25.51,25.52,25.47,25.48,17250.0,14.9052,14.911,14.8818,14.8877,17250.0
2009-09-29 14:05:00,25.48,25.48,25.44,25.45,13800.0,14.8877,14.8877,14.8643,14.8701,13800.0
2009-09-29 14:10:00,25.45,25.49,25.44,25.49,13650.0,14.8701,14.8935,14.8643,14.8935,13650.0
2009-09-29 14:15:00,25.48,25.48,25.44,25.46,9150.0,14.8877,14.8877,14.8643,14.876,9150.0
2009-09-29 14:20:00,25.46,25.47,25.45,25.45,6750.0,14.876,14.8818,14.8701,14.8701,6750.0
2009-09-29 14:25:00,25.47,25.47,25.44,25.45,12150.0,14.8818,14.8818,14.8643,14.8701,12150.0
2009-09-29 14:30:00,25.45,25.46,25.39,25.39,26100.0,14.8701,14.876,14.8351,14.8351,26100.0
2009-09-29 14:35:00,25.39,25.42,25.39,25.41,13350.0,14.8351,14.8526,14.8351,14.8468,13350.0
2009-09-29 14:40:00,25.41,25.42,25.41,25.41,3600.0,14.8468,14.8526,14.8468,14.8468,3600.0
2009-09-29 14:45:00,25.41,25.42,25.41,25.41,8100.0,14.8468,14.8526,14.8468,14.8468,8100.0
2009-09-29 14:50:00,25.41,25.45,25.4,25.44,16950.0,14.8468,14.8701,14.8409,14.8643,16950.0
2009-09-29 14:55:00,25.45,25.47,25.42,25.43,17550.0,14.8701,14.8818,14.8526,14.8585,17550.0
2009-09-29 15:00:00,25.44,25.45,25.41,25.41,14400.0,14.8643,14.8701,14.8468,14.8468,14400.0
2009-09-29 15:05:00,25.42,25.43,25.41,25.43,16800.0,14.8526,14.8585,14.8468,14.8585,16800.0
2009-09-29 15:10:00,25.43,25.44,25.41,25.43,21150.0,14.8585,14.8643,14.8468,14.8585,21150.0
2009-09-29 15:15:00,25.43,25.45,25.41,25.43,52950.0,14.8585,14.8701,14.8468,14.8585,52950.0
2009-09-29 15:20:00,25.44,25.45,25.42,25.42,38700.0,14.8643,14.8701,14.8526,14.8526,38700.0
2009-09-29 15:25:00,25.43,25.43,25.36,25.37,31050.0,14.8585,14.8585,14.8176,14.8234,31050.0
2009-09-29 15:30:00,25.37,25.38,25.33,25.35,45900.0,14.8234,14.8292,14.8,14.8117,45900.0
2009-09-29 15:35:00,25.35,25.39,25.35,25.38,23550.0,14.8117,14.8351,14.8117,14.8292,23550.0
2009-09-29 15:40:00,25.38,25.38,25.35,25.37,19950.0,14.8292,14.8292,14.8117,14.8234,19950.0
2009-09-29 15:45:00,25.36,25.39,25.34,25.37,50250.0,14.8176,14.8351,14.8059,14.8234,50250.0
2009-09-29 15:50:00,25.36,25.36,25.29,25.32,114900.0,14.8176,14.8176,14.7767,14.7942,114900.0
2009-09-29 15:55:00,25.32,25.34,25.3,25.31,148650.0,14.7942,14.8059,14.7825,14.7883,148650.0
2009-09-30 09:30:00,25.33,25.33,25.03,25.26,84450.0,14.8,14.8,14.6247,14.7591,84450.0
2009-09-30 09:35:00,25.21,25.33,25.19,25.31,52500.0,14.7299,14.8,14.7182,14.7883,52500.0
2009-09-30 09:40:00,25.31,25.32,24.98,24.98,50700.0,14.7883,14.7942,14.5955,14.5955,50700.0
2009-09-30 09:45:00,24.98,24.98,24.79,24.82,127500.0,14.5955,14.5955,14.4845,14.502,127500.0
2009-09-30 09:50:00,24.79,24.81,24.73,24.77,55350.0,14.4845,14.4962,14.4495,14.4728,55350.0
2009-09-30 09:55:00,24.78,24.79,24.47,24.59,98100.0,14.4787,14.4845,14.2975,14.3677,98100.0
2009-09-30 10:00:00,24.59,24.63,24.55,24.57,55500.0,14.3677,14.391,14.3443,14.356,55500.0
2009-09-30 10:05:00,24.57,24.57,24.48,24.53,31200.0,14.356,14.356,14.3034,14.3326,31200.0
2009-09-30 10:10:00,24.51,24.63,24.51,24.61,27600.0,14.3209,14.391,14.3209,14.3793,27600.0
2009-09-30 10:15:00,24.59,24.62,24.53,24.61,23100.0,14.3677,14.3852,14.3326,14.3793,23100.0
2009-09-30 10:20:00,24.59,24.6,24.52,24.53,29100.0,14.3677,14.3735,14.3268,14.3326,29100.0
2009-09-30 10:25:00,24.53,24.65,24.49,24.62,57900.0,14.3326,14.4027,14.3092,14.3852,57900.0
2009-09-30 10:30:00,24.63,24.68,24.6,24.63,28950.0,14.391,14.4202,14.3735,14.391,28950.0
2009-09-30 10:35:00,24.63,24.71,24.63,24.67,22050.0,14.391,14.4378,14.391,14.4144,22050.0
2009-09-30 10:40:00,24.67,24.67,24.62,24.66,22500.0,14.4144,14.4144,14.3852,14.4086,22500.0
2009-09-30 10:45:00,24.65,24.66,24.59,24.59,10650.0,14.4027,14.4086,14.3677,14.3677,10650.0
2009-09-30 10:50:00,24.61,24.69,24.6,24.67,19800.0,14.3793,14.4261,14.3735,14.4144,19800.0
2009-09-30 10:55:00,24.69,24.7,24.61,24.63,25200.0,14.4261,14.4319,14.3793,14.391,25200.0
2009-09-30 11:00:00,24.63,24.72,24.63,24.7,25350.0,14.391,14.4436,14.391,14.4319,25350.0
2009-09-30 11:05:00,24.71,24.77,24.71,24.71,23250.0,14.4378,14.4728,14.4378,14.4378,23250.0
2009-09-30 11:10:00,24.72,24.77,24.71,24.74,16050.0,14.4436,14.4728,14.4378,14.4553,16050.0
2009-09-30 11:15:00,24.73,24.8,24.73,24.77,10650.0,14.4495,14.4904,14.4495,14.4728,10650.0
2009-09-30 11:20:00,24.77,24.82,24.73,24.8,11100.0,14.4728,14.502,14.4495,14.4904,11100.0
2009-09-30 11:25:00,24.81,24.85,24.8,24.81,11250.0,14.4962,14.5196,14.4904,14.4962,11250.0
2009-09-30 11:30:00,24.81,24.87,24.79,24.86,26250.0,14.4962,14.5313,14.4845,14.5254,26250.0
2009-09-30 11:35:00,24.87,24.87,24.85,24.85,30300.0,14.5313,14.5313,14.5196,14.5196,30300.0
2009-09-30 11:40:00,24.85,24.87,24.84,24.86,19050.0,14.5196,14.5313,14.5137,14.5254,19050.0
2009-09-30 11:45:00,24.86,24.87,24.85,24.85,7200.0,14.5254,14.5313,14.5196,14.5196,7200.0
2009-09-30 11:50:00,24.86,24.92,24.86,24.89,33900.0,14.5254,14.5605,14.5254,14.5429,33900.0
2009-09-30 11:55:00,24.9,25.02,24.9,24.96,29100.0,14.5488,14.6189,14.5488,14.5838,29100.0
2009-09-30 12:00:00,24.95,24.98,24.93,24.98,13350.0,14.578,14.5955,14.5663,14.5955,13350.0
2009-09-30 12:05:00,24.98,24.98,24.9,24.9,18750.0,14.5955,14.5955,14.5488,14.5488,18750.0
2009-09-30 12:10:00,24.91,24.97,24.91,24.95,11850.0,14.5546,14.5897,14.5546,14.578,11850.0
2009-09-30 12:15:00,24.95,25.07,24.95,24.97,42000.0,14.578,14.6481,14.578,14.5897,42000.0
2009-09-30 12:20:00,24.95,25.0,24.94,25.0,7200.0,14.578,14.6072,14.5722,14.6072,7200.0
2009-09-30 12:25:00,25.0,25.06,24.99,24.99,10950.0,14.6072,14.6423,14.6014,14.6014,10950.0
2009-09-30 12:30:00,25.01,25.12,25.01,25.07,30150.0,14.6131,14.6773,14.6131,14.6481,30150.0
2009-09-30 12:35:00,25.07,25.12,25.05,25.1,14550.0,14.6481,14.6773,14.6364,14.6656,14550.0
2009-09-30 12:40:00,25.09,25.16,25.09,25.13,25050.0,14.6598,14.7007,14.6598,14.6832,25050.0
2009-09-30 12:45:00,25.15,25.19,25.15,25.16,21300.0,14.6949,14.7182,14.6949,14.7007,21300.0
2009-09-30 12:50:00,25.16,25.29,25.16,25.26,37050.0,14.7007,14.7767,14.7007,14.7591,37050.0
2009-09-30 12:55:00,25.27,25.35,25.27,25.28,55800.0,14.765,14.8117,14.765,14.7708,55800.0
2009-09-30 13:00:00,25.29,25.41,25.29,25.39,76950.0,14.7767,14.8468,14.7767,14.8351,76950.0
2009-09-30 13:05:00,25.39,25.47,25.33,25.37,74250.0,14.8351,14.8818,14.8,14.8234,74250.0
2009-09-30 13:10:00,25.37,25.4,25.33,25.35,27600.0,14.8234,14.8409,14.8,14.8117,27600.0
2009-09-30 13:15:00,25.34,25.37,25.33,25.34,17400.0,14.8059,14.8234,14.8,14.8059,17400.0
2009-09-30 13:20:00,25.34,25.39,25.32,25.36,22050.0,14.8059,14.8351,14.7942,14.8176,22050.0
2009-09-30 13:25:00,25.35,25.37,25.32,25.33,18300.0,14.8117,14.8234,14.7942,14.8,18300.0
2009-09-30 13:30:00,25.34,25.35,25.3,25.3,36750.0,14.8059,14.8117,14.7825,14.7825,36750.0
2009-09-30 13:35:00,25.31,25.33,25.24,25.24,30000.0,14.7883,14.8,14.7474,14.7474,30000.0
2009-09-30 13:40:00,25.23,25.27,25.21,25.23,37200.0,14.7416,14.765,14.7299,14.7416,37200.0
2009-09-30 13:45:00,25.22,25.26,25.21,25.26,40800.0,14.7358,14.7591,14.7299,14.7591,40800.0
2009-09-30 13:50:00,25.26,25.31,25.25,25.31,37500.0,14.7591,14.7883,14.7533,14.7883,37500.0
2009-09-30 13:55:00,25.3,25.31,25.21,25.21,10350.0,14.7825,14.7883,14.7299,14.7299,10350.0
2009-09-30 14:00:00,25.22,25.25,25.19,25.25,19350.0,14.7358,14.7533,14.7182,14.7533,19350.0
2009-09-30 14:05:00,25.25,25.27,25.25,25.27,9750.0,14.7533,14.765,14.7533,14.765,9750.0
2009-09-30 14:10:00,25.26,25.29,25.24,25.29,10350.0,14.7591,14.7767,14.7474,14.7767,10350.0
2009-09-30 14:15:00,25.29,25.34,25.29,25.32,22800.0,14.7767,14.8059,14.7767,14.7942,22800.0
2009-09-30 14:20:00,25.32,25.33,25.27,25.28,19350.0,14.7942,14.8,14.765,14.7708,19350.0
2009-09-30 14:25:00,25.29,25.33,25.28,25.31,34800.0,14.7767,14.8,14.7708,14.7883,34800.0
2009-09-30 14:30:00,25.3,25.34,25.26,25.33,48000.0,14.7825,14.8059,14.7591,14.8,48000.0
2009-09-30 14:35:00,25.32,25.36,25.31,25.31,31800.0,14.7942,14.8176,14.7883,14.7883,31800.0
2009-09-30 14:40:00,25.31,25.41,25.31,25.39,29100.0,14.7883,14.8468,14.7883,14.8351,29100.0
2009-09-30 14:45:00,25.39,25.41,25.31,25.32,29250.0,14.8351,14.8468,14.7883,14.7942,29250.0
2009-09-30 14:50:00,25.33,25.34,25.24,25.26,41700.0,14.8,14.8059,14.7474,14.7591,41700.0
2009-09-30 14:55:00,25.26,25.29,25.19,25.19,37050.0,14.7591,14.7767,14.7182,14.7182,37050.0
2009-09-30 15:00:00,25.19,25.19,25.08,25.1,89100.0,14.7182,14.7182,14.654,14.6656,89100.0
2009-09-30 15:05:00,25.1,25.11,25.03,25.07,45450.0,14.6656,14.6715,14.6247,14.6481,45450.0
2009-09-30 15:10:00,25.07,25.09,24.99,25.03,40500.0,14.6481,14.6598,14.6014,14.6247,40500.0
2009-09-30 15:15:00,25.02,25.08,24.98,25.07,31350.0,14.6189,14.654,14.5955,14.6481,31350.0
2009-09-30 15:20:00,25.07,25.09,25.02,25.02,21150.0,14.6481,14.6598,14.6189,14.6189,21150.0
2009-09-30 15:25:00,25.02,25.07,24.97,25.0,37200.0,14.6189,14.6481,14.5897,14.6072,37200.0
2009-09-30 15:30:00,25.01,25.11,24.99,25.09,59250.0,14.6131,14.6715,14.6014,14.6598,59250.0
2009-09-30 15:35:00,25.09,25.09,25.0,25.06,67650.0,14.6598,14.6598,14.6072,14.6423,67650.0
2009-09-30 15:40:00,25.05,25.1,25.01,25.07,139350.0,14.6364,14.6656,14.6131,14.6481,139350.0
2009-09-30 15:45:00,25.07,25.15,25.02,25.11,92100.0,14.6481,14.6949,14.6189,14.6715,92100.0
2009-09-30 15:50:00,25.11,25.21,25.11,25.13,146700.0,14.6715,14.7299,14.6715,14.6832,146700.0
2009-09-30 15:55:00,25.14,25.19,25.09,25.11,314250.0,14.689,14.7182,14.6598,14.6715,314250.0
2009-10-01 09:30:00,24.87,25.05,24.82,24.89,96600.0,14.5313,14.6364,14.502,14.5429,96600.0
2009-10-01 09:35:00,24.85,24.87,24.71,24.8,55950.0,14.5196,14.5313,14.4378,14.4904,55950.0
2009-10-01 09:40:00,24.81,24.83,24.68,24.72,35400.0,14.4962,14.5079,14.4202,14.4436,35400.0
2009-10-01 09:45:00,24.72,24.73,24.65,24.7,48450.0,14.4436,14.4495,14.4027,14.4319,48450.0
2009-10-01 09:50:00,24.7,24.73,24.57,24.63,67350.0,14.4319,14.4495,14.356,14.391,67350.0
2009-10-01 09:55:00,24.63,24.66,24.59,24.6,66750.0,14.391,14.4086,14.3677,14.3735,66750.0
2009-10-01 10:00:00,24.61,24.69,24.41,24.41,252150.0,14.3793,14.4261,14.2625,14.2625,252150.0
2009-10-01 10:05:00,24.42,24.43,24.22,24.25,168750.0,14.2683,14.2742,14.1515,14.169,168750.0
2009-10-01 10:10:00,24.24,24.3,24.23,24.26,73350.0,14.1632,14.1982,14.1573,14.1748,73350.0
2009-10-01 10:15:00,24.25,24.25,24.19,24.24,56550.0,14.169,14.169,14.1339,14.1632,56550.0
2009-10-01 10:20:00,24.24,24.32,24.23,24.32,50100.0,14.1632,14.2099,14.1573,14.2099,50100.0
2009-10-01 10:25:00,24.31,24.34,24.29,24.31,23250.0,14.2041,14.2216,14.1924,14.2041,23250.0
2009-10-01 10:30:00,24.29,24.33,24.25,24.3,31200.0,14.1924,14.2157,14.169,14.1982,31200.0
2009-10-01 10:35:00,24.31,24.35,24.29,24.3,33300.0,14.2041,14.2274,14.1924,14.1982,33300.0
2009-10-01 10:40:00,24.3,24.35,24.26,24.28,50250.0,14.1982,14.2274,14.1748,14.1865,50250.0
2009-10-01 10:45:00,24.29,24.3,24.27,24.29,107400.0,14.1924,14.1982,14.1807,14.1924,107400.0
2009-10-01 10:50:00,24.31,24.36,24.27,24.35,30300.0,14.2041,14.2333,14.1807,14.2274,30300.0
2009-10-01 10:55:00,24.34,24.41,24.3,24.32,81150.0,14.2216,14.2625,14.1982,14.2099,81150.0
2009-10-01 11:00:00,24.31,24.31,24.17,24.22,91650.0,14.2041,14.2041,14.1223,14.1515,91650.0
2009-10-01 11:05:00,24.23,24.23,24.09,24.09,76350.0,14.1573,14.1573,14.0755,14.0755,76350.0
2009-10-01 11:10:00,24.09,24.11,24.04,24.08,58200.0,14.0755,14.0872,14.0463,14.0697,58200.0
2009-10-01 11:15:00,24.09,24.09,24.03,24.05,48750.0,14.0755,14.0755,14.0405,14.0521,48750.0
2009-10-01 11:20:00,24.05,24.12,24.03,24.03,94200.0,14.0521,14.093,14.0405,14.0405,94200.0
2009-10-01 11:25:00,24.03,24.05,23.91,23.92,84900.0,14.0405,14.0521,13.9703,13.9762,84900.0
2009-10-01 11:30:00,23.93,23.95,23.92,23.92,63750.0,13.982,13.9937,13.9762,13.9762,63750.0
2009-10-01 11:35:00,23.92,23.94,23.84,23.88,110250.0,13.9762,13.9879,13.9294,13.9528,110250.0
2009-10-01 11:40:00,23.89,23.96,23.89,23.95,66900.0,13.9587,13.9996,13.9587,13.9937,66900.0
2009-10-01 11:45:00,23.95,23.95,23.92,23.95,26100.0,13.9937,13.9937,13.9762,13.9937,26100.0
2009-10-01 11:50:00,23.95,23.99,23.95,23.97,39900.0,13.9937,14.0171,13.9937,14.0054,39900.0
2009-10-01 11:55:00,23.96,23.97,23.91,23.95,34500.0,13.9996,14.0054,13.9703,13.9937,34500.0
2009-10-01 12:00:00,23.95,23.99,23.89,23.9,39900.0,13.9937,14.0171,13.9587,13.9645,39900.0
2009-10-01 12:05:00,23.89,24.0,23.88,24.0,59550.0,13.9587,14.0229,13.9528,14.0229,59550.0
2009-10-01 12:10:00,24.0,24.05,24.0,24.03,42600.0,14.0229,14.0521,14.0229,14.0405,42600.0
2009-10-01 12:15:00,24.03,24.09,24.02,24.05,24600.0,14.0405,14.0755,14.0346,14.0521,24600.0
2009-10-01 12:20:00,24.05,24.11,24.05,24.09,27750.0,14.0521,14.0872,14.0521,14.0755,27750.0
2009-10-01 12:25:00,24.09,24.09,24.05,24.07,26400.0,14.0755,14.0755,14.0521,14.0638,26400.0
2009-10-01 12:30:00,24.07,24.12,24.07,24.11,10950.0,14.0638,14.093,14.0638,14.0872,10950.0
2009-10-01 12:35:00,24.12,24.13,24.07,24.07,26250.0,14.093,14.0989,14.0638,14.0638,26250.0
2009-10-01 12:40:00,24.07,24.08,24.04,24.04,15900.0,14.0638,14.0697,14.0463,14.0463,15900.0
2009-10-01 12:45:00,24.04,24.07,24.01,24.06,28350.0,14.0463,14.0638,14.0288,14.058,28350.0
2009-10-01 12:50:00,24.06,24.08,24.03,24.07,24600.0,14.058,14.0697,14.0405,14.0638,24600.0
2009-10-01 12:55:00,24.07,24.07,24.01,24.03,23400.0,14.0638,14.0638,14.0288,14.0405,23400.0
2009-10-01 13:00:00,24.03,24.04,23.96,23.98,32400.0,14.0405,14.0463,13.9996,14.0112,32400.0
2009-10-01 13:05:00,23.98,23.99,23.92,23.93,95550.0,14.0112,14.0171,13.9762,13.982,95550.0
2009-10-01 13:10:00,23.93,23.93,23.85,23.9,105900.0,13.982,13.982,13.9353,13.9645,105900.0
2009-10-01 13:15:00,23.9,23.9,23.85,23.85,31950.0,13.9645,13.9645,13.9353,13.9353,31950.0
2009-10-01 13:20:00,23.83,23.91,23.82,23.87,70200.0,13.9236,13.9703,13.9178,13.947,70200.0
2009-10-01 13:25:00,23.87,23.91,23.85,23.9,40650.0,13.947,13.9703,13.9353,13.9645,40650.0
2009-10-01 13:30:00,23.9,23.9,23.85,23.85,42150.0,13.9645,13.9645,13.9353,13.9353,42150.0
2009-10-01 13:35:00,23.87,23.9,23.86,23.89,51000.0,13.947,13.9645,13.9411,13.9587,51000.0
2009-10-01 13:40:00,23.89,23.97,23.89,23.95,64350.0,13.9587,14.0054,13.9587,13.9937,64350.0
2009-10-01 13:45:00,23.96,23.97,23.93,23.97,37200.0,13.9996,14.0054,13.982,14.0054,37200.0
2009-10-01 13:50:00,23.96,23.97,23.93,23.95,80700.0,13.9996,14.0054,13.982,13.9937,80700.0
2009-10-01 13:55:00,23.95,23.95,23.91,23.95,36300.0,13.9937,13.9937,13.9703,13.9937,36300.0
2009-10-01 14:00:00,23.95,23.95,23.93,23.94,33600.0,13.9937,13.9937,13.982,13.9879,33600.0
2009-10-01 14:05:00,23.94,23.99,23.91,23.98,70650.0,13.9879,14.0171,13.9703,14.0112,70650.0
2009-10-01 14:10:00,23.97,24.01,23.97,24.0,28950.0,14.0054,14.0288,14.0054,14.0229,28950.0
2009-10-01 14:15:00,24.0,24.01,23.97,23.99,41550.0,14.0229,14.0288,14.0054,14.0171,41550.0
2009-10-01 14:20:00,23.99,24.01,23.99,24.0,20700.0,14.0171,14.0288,14.0171,14.0229,20700.0
2009-10-01 14:25:00,24.0,24.05,23.97,24.0,74400.0,14.0229,14.0521,14.0054,14.0229,74400.0
2009-10-01 14:30:00,23.99,24.02,23.94,23.95,89100.0,14.0171,14.0346,13.9879,13.9937,89100.0
2009-10-01 14:35:00,23.95,23.95,23.95,23.95,40950.0,13.9937,13.9937,13.9937,13.9937,40950.0
2009-10-01 14:40:00,23.95,23.95,23.88,23.91,63000.0,13.9937,13.9937,13.9528,13.9703,63000.0
2009-10-01 14:45:00,23.91,23.96,23.91,23.96,30150.0,13.9703,13.9996,13.9703,13.9996,30150.0
2009-10-01 14:50:00,23.97,23.97,23.94,23.96,54750.0,14.0054,14.0054,13.9879,13.9996,54750.0
2009-10-01 14:55:00,23.96,23.97,23.94,23.94,40050.0,13.9996,14.0054,13.9879,13.9879,40050.0
2009-10-01 15:00:00,23.93,23.93,23.89,23.92,41100.0,13.982,13.982,13.9587,13.9762,41100.0
2009-10-01 15:05:00,23.92,23.95,23.89,23.93,57600.0,13.9762,13.9937,13.9587,13.982,57600.0
2009-10-01 15:10:00,23.92,23.98,23.92,23.97,67200.0,13.9762,14.0112,13.9762,14.0054,67200.0
2009-10-01 15:15:00,23.97,24.03,23.97,24.02,49050.0,14.0054,14.0405,14.0054,14.0346,49050.0
2009-10-01 15:20:00,24.02,24.02,23.95,23.96,95250.0,14.0346,14.0346,13.9937,13.9996,95250.0
2009-10-01 15:25:00,23.96,23.99,23.93,23.95,56400.0,13.9996,14.0171,13.982,13.9937,56400.0
2009-10-01 15:30:00,23.95,23.96,23.93,23.94,87900.0,13.9937,13.9996,13.982,13.9879,87900.0
2009-10-01 15:35:00,23.93,23.96,23.91,23.96,62400.0,13.982,13.9996,13.9703,13.9996,62400.0
2009-10-01 15:40:00,23.95,23.99,23.89,23.9,131700.0,13.9937,14.0171,13.9587,13.9645,131700.0
2009-10-01 15:45:00,23.9,23.94,23.9,23.93,94950.0,13.9645,13.9879,13.9645,13.982,94950.0
2009-10-01 15:50:00,23.93,23.93,23.79,23.79,241800.0,13.982,13.982,13.9002,13.9002,241800.0
2009-10-01 15:55:00,23.79,23.83,23.75,23.76,335250.0,13.9002,13.9236,13.8769,13.8827,335250.0
2009-10-02 09:30:00,23.61,23.69,23.27,23.27,285900.0,13.7951,13.8418,13.5964,13.5964,285900.0
2009-10-02 09:35:00,23.29,23.41,23.26,23.39,130050.0,13.6081,13.6782,13.5906,13.6665,130050.0
2009-10-02 09:40:00,23.38,23.51,23.38,23.49,94800.0,13.6607,13.7366,13.6607,13.7249,94800.0
2009-10-02 09:45:00,23.5,23.54,23.47,23.48,112800.0,13.7308,13.7542,13.7133,13.7191,112800.0
2009-10-02 09:50:00,23.47,23.6,23.47,23.55,86400.0,13.7133,13.7892,13.7133,13.76,86400.0
2009-10-02 09:55:00,23.55,23.56,23.41,23.41,56100.0,13.76,13.7658,13.6782,13.6782,56100.0
2009-10-02 10:00:00,23.41,23.58,23.37,23.57,84750.0,13.6782,13.7775,13.6548,13.7717,84750.0
2009-10-02 10:05:00,23.58,23.59,23.43,23.44,52200.0,13.7775,13.7834,13.6899,13.6957,52200.0
2009-10-02 10:10:00,23.44,23.56,23.44,23.47,50850.0,13.6957,13.7658,13.6957,13.7133,50850.0
2009-10-02 10:15:00,23.47,23.59,23.44,23.45,78600.0,13.7133,13.7834,13.6957,13.7016,78600.0
2009-10-02 10:20:00,23.47,23.62,23.47,23.57,79350.0,13.7133,13.8009,13.7133,13.7717,79350.0
2009-10-02 10:25:00,23.58,23.66,23.58,23.66,84600.0,13.7775,13.8243,13.7775,13.8243,84600.0
2009-10-02 10:30:00,23.66,23.76,23.65,23.75,82500.0,13.8243,13.8827,13.8184,13.8769,82500.0
2009-10-02 10:35:00,23.75,23.83,23.73,23.79,79950.0,13.8769,13.9236,13.8652,13.9002,79950.0
2009-10-02 10:40:00,23.79,23.81,23.71,23.78,61500.0,13.9002,13.9119,13.8535,13.8944,61500.0
2009-10-02 10:45:00,23.79,23.79,23.63,23.63,73500.0,13.9002,13.9002,13.8067,13.8067,73500.0
2009-10-02 10:50:00,23.63,23.65,23.55,23.61,98550.0,13.8067,13.8184,13.76,13.7951,98550.0
2009-10-02 10:55:00,23.61,23.63,23.59,23.61,50100.0,13.7951,13.8067,13.7834,13.7951,50100.0
2009-10-02 11:00:00,23.61,23.65,23.6,23.65,39900.0,13.7951,13.8184,13.7892,13.8184,39900.0
2009-10-02 11:05:00,23.65,23.65,23.56,23.57,127200.0,13.8184,13.8184,13.7658,13.7717,127200.0
2009-10-02 11:10:00,23.57,23.57,23.53,23.55,25950.0,13.7717,13.7717,13.7483,13.76,25950.0
2009-10-02 11:15:00,23.53,23.62,23.53,23.55,27750.0,13.7483,13.8009,13.7483,13.76,27750.0
2009-10-02 11:20:00,23.55,23.61,23.53,23.61,25050.0,13.76,13.7951,13.7483,13.7951,25050.0
2009-10-02 11:25:00,23.61,23.62,23.59,23.59,34050.0,13.7951,13.8009,13.7834,13.7834,34050.0
2009-10-02 11:30:00,23.59,23.71,23.59,23.63,75000.0,13.7834,13.8535,13.7834,13.8067,75000.0
2009-10-02 11:35:00,23.61,23.65,23.57,23.65,48600.0,13.7951,13.8184,13.7717,13.8184,48600.0
2009-10-02 11:40:00,23.65,23.65,23.55,23.63,43650.0,13.8184,13.8184,13.76,13.8067,43650.0
2009-10-02 11:45:00,23.63,23.67,23.61,23.67,48150.0,13.8067,13.8301,13.7951,13.8301,48150.0
2009-10-02 11:50:00,23.69,23.71,23.66,23.68,29100.0,13.8418,13.8535,13.8243,13.836,29100.0
2009-10-02 11:55:00,23.66,23.66,23.6,23.63,53550.0,13.8243,13.8243,13.7892,13.8067,53550.0
2009-10-02 12:00:00,23.63,23.68,23.63,23.67,26400.0,13.8067,13.836,13.8067,13.8301,26400.0
2009-10-02 12:05:00,23.66,23.71,23.63,23.67,38250.0,13.8243,13.8535,13.8067,13.8301,38250.0
2009-10-02 12:10:00,23.65,23.69,23.59,23.6,42000.0,13.8184,13.8418,13.7834,13.7892,42000.0
2009-10-02 12:15:00,23.6,23.69,23.59,23.67,52050.0,13.7892,13.8418,13.7834,13.8301,52050.0
2009-10-02 12:20:00,23.68,23.68,23.64,23.67,16950.0,13.836,13.836,13.8126,13.8301,16950.0
2009-10-02 12:25:00,23.67,23.73,23.65,23.71,46350.0,13.8301,13.8652,13.8184,13.8535,46350.0
2009-10-02 12:30:00,23.72,23.77,23.71,23.77,48450.0,13.8593,13.8885,13.8535,13.8885,48450.0
2009-10-02 12:35:00,23.77,23.77,23.74,23.74,28800.0,13.8885,13.8885,13.871,13.871,28800.0
2009-10-02 12:40:00,23.74,23.82,23.7,23.7,47700.0,13.871,13.9178,13.8476,13.8476,47700.0
2009-10-02 12:45:00,23.69,23.72,23.67,23.71,30600.0,13.8418,13.8593,13.8301,13.8535,30600.0
2009-10-02 12:50:00,23.71,23.75,23.71,23.75,28050.0,13.8535,13.8769,13.8535,13.8769,28050.0
2009-10-02 12:55:00,23.75,23.83,23.74,23.83,46950.0,13.8769,13.9236,13.871,13.9236,46950.0
2009-10-02 13:00:00,23.83,23.89,23.81,23.85,73050.0,13.9236,13.9587,13.9119,13.9353,73050.0
2009-10-02 13:05:00,23.84,23.86,23.83,23.85,41250.0,13.9294,13.9411,13.9236,13.9353,41250.0
2009-10-02 13:10:00,23.85,23.94,23.84,23.93,64650.0,13.9353,13.9879,13.9294,13.982,64650.0
2009-10-02 13:15:00,23.93,23.93,23.87,23.88,55950.0,13.982,13.982,13.947,13.9528,55950.0
2009-10-02 13:20:00,23.87,23.89,23.85,23.89,37650.0,13.947,13.9587,13.9353,13.9587,37650.0
2009-10-02 13:25:00,23.89,23.92,23.88,23.9,27150.0,13.9587,13.9762,13.9528,13.9645,27150.0
2009-10-02 13:30:00,23.91,23.93,23.89,23.89,33300.0,13.9703,13.982,13.9587,13.9587,33300.0
2009-10-02 13:35:00,23.89,23.9,23.87,23.88,22350.0,13.9587,13.9645,13.947,13.9528,22350.0
2009-10-02 13:40:00,23.88,23.91,23.85,23.91,39450.0,13.9528,13.9703,13.9353,13.9703,39450.0
2009-10-02 13:45:00,23.91,23.91,23.89,23.9,25950.0,13.9703,13.9703,13.9587,13.9645,25950.0
2009-10-02 13:50:00,23.91,23.93,23.86,23.88,56550.0,13.9703,13.982,13.9411,13.9528,56550.0
2009-10-02 13:55:00,23.88,23.91,23.83,23.83,55200.0,13.9528,13.9703,13.9236,13.9236,55200.0
2009-10-02 14:00:00,23.83,23.83,23.79,23.81,49200.0,13.9236,13.9236,13.9002,13.9119,49200.0
2009-10-02 14:05:00,23.81,23.85,23.79,23.79,22050.0,13.9119,13.9353,13.9002,13.9002,22050.0
2009-10-02 14:10:00,23.8,23.82,23.79,23.81,25800.0,13.9061,13.9178,13.9002,13.9119,25800.0
2009-10-02 14:15:00,23.8,23.89,23.8,23.87,67350.0,13.9061,13.9587,13.9061,13.947,67350.0
2009-10-02 14:20:00,23.87,23.89,23.85,23.88,31500.0,13.947,13.9587,13.9353,13.9528,31500.0
2009-10-02 14:25:00,23.88,23.91,23.87,23.9,26550.0,13.9528,13.9703,13.947,13.9645,26550.0
2009-10-02 14:30:00,23.91,23.94,23.91,23.94,45000.0,13.9703,13.9879,13.9703,13.9879,45000.0
2009-10-02 14:35:00,23.93,23.97,23.92,23.95,36150.0,13.982,14.0054,13.9762,13.9937,36150.0
2009-10-02 14:40:00,23.95,23.95,23.9,23.93,41700.0,13.9937,13.9937,13.9645,13.982,41700.0
2009-10-02 14:45:00,23.93,23.96,23.93,23.95,30750.0,13.982,13.9996,13.982,13.9937,30750.0
2009-10-02 14:50:00,23.95,23.95,23.85,23.85,131700.0,13.9937,13.9937,13.9353,13.9353,131700.0
2009-10-02 14:55:00,23.86,23.87,23.79,23.79,123150.0,13.9411,13.947,13.9002,13.9002,123150.0
2009-10-02 15:00:00,23.79,23.79,23.76,23.76,72750.0,13.9002,13.9002,13.8827,13.8827,72750.0
2009-10-02 15:05:00,23.76,23.79,23.74,23.78,91800.0,13.8827,13.9002,13.871,13.8944,91800.0
2009-10-02 15:10:00,23.78,23.78,23.73,23.75,30750.0,13.8944,13.8944,13.8652,13.8769,30750.0
2009-10-02 15:15:00,23.75,23.76,23.68,23.73,71250.0,13.8769,13.8827,13.836,13.8652,71250.0
2009-10-02 15:20:00,23.73,23.73,23.7,23.7,25200.0,13.8652,13.8652,13.8476,13.8476,25200.0
2009-10-02 15:25:00,23.71,23.71,23.68,23.68,29850.0,13.8535,13.8535,13.836,13.836,29850.0
2009-10-02 15:30:00,23.69,23.76,23.69,23.73,73650.0,13.8418,13.8827,13.8418,13.8652,73650.0
2009-10-02 15:35:00,23.73,23.76,23.69,23.75,117000.0,13.8652,13.8827,13.8418,13.8769,117000.0
2009-10-02 15:40:00,23.75,23.76,23.72,23.75,79200.0,13.8769,13.8827,13.8593,13.8769,79200.0
2009-10-02 15:45:00,23.75,23.8,23.75,23.79,166650.0,13.8769,13.9061,13.8769,13.9002,166650.0
2009-10-02 15:50:00,23.79,23.8,23.67,23.73,274650.0,13.9002,13.9061,13.8301,13.8652,274650.0
2009-10-02 15:55:00,23.74,23.74,23.69,23.72,296400.0,13.871,13.871,13.8418,13.8593,296400.0
2009-10-05 09:30:00,23.57,23.84,23.53,23.79,81150.0,13.7717,13.9294,13.7483,13.9002,81150.0
2009-10-05 09:35:00,23.79,23.84,23.69,23.84,61350.0,13.9002,13.9294,13.8418,13.9294,61350.0
2009-10-05 09:40:00,23.85,24.09,23.84,23.99,114000.0,13.9353,14.0755,13.9294,14.0171,114000.0
2009-10-05 09:45:00,23.99,24.03,23.97,23.99,68100.0,14.0171,14.0405,14.0054,14.0171,68100.0
2009-10-05 09:50:00,23.99,24.06,23.99,24.03,83100.0,14.0171,14.058,14.0171,14.0405,83100.0
2009-10-05 09:55:00,24.04,24.06,23.95,23.95,94650.0,14.0463,14.058,13.9937,13.9937,94650.0
2009-10-05 10:00:00,23.96,24.05,23.88,23.88,95250.0,13.9996,14.0521,13.9528,13.9528,95250.0
2009-10-05 10:05:00,23.89,23.92,23.72,23.78,70200.0,13.9587,13.9762,13.8593,13.8944,70200.0
2009-10-05 10:10:00,23.78,23.88,23.75,23.84,54900.0,13.8944,13.9528,13.8769,13.9294,54900.0
2009-10-05 10:15:00,23.81,23.86,23.74,23.85,38850.0,13.9119,13.9411,13.871,13.9353,38850.0
2009-10-05 10:20:00,23.85,23.89,23.83,23.86,41400.0,13.9353,13.9587,13.9236,13.9411,41400.0
2009-10-05 10:25:00,23.85,23.91,23.81,23.87,44250.0,13.9353,13.9703,13.9119,13.947,44250.0
2009-10-05 10:30:00,23.87,23.92,23.78,23.78,237900.0,13.947,13.9762,13.8944,13.8944,237900.0
2009-10-05 10:35:00,23.79,23.87,23.77,23.86,66900.0,13.9002,13.947,13.8885,13.9411,66900.0
2009-10-05 10:40:00,23.86,23.86,23.81,23.85,56400.0,13.9411,13.9411,13.9119,13.9353,56400.0
2009-10-05 10:45:00,23.86,23.87,23.76,23.81,139650.0,13.9411,13.947,13.8827,13.9119,139650.0
2009-10-05 10:50:00,23.81,23.84,23.78,23.81,61950.0,13.9119,13.9294,13.8944,13.9119,61950.0
2009-10-05 10:55:00,23.8,23.89,23.79,23.85,86100.0,13.9061,13.9587,13.9002,13.9353,86100.0
2009-10-05 11:00:00,23.86,23.9,23.83,23.87,68100.0,13.9411,13.9645,13.9236,13.947,68100.0
2009-10-05 11:05:00,23.86,23.89,23.81,23.81,75150.0,13.9411,13.9587,13.9119,13.9119,75150.0
2009-10-05 11:10:00,23.81,23.89,23.81,23.88,66900.0,13.9119,13.9587,13.9119,13.9528,66900.0
2009-10-05 11:15:00,23.87,23.88,23.83,23.87,42000.0,13.947,13.9528,13.9236,13.947,42000.0
2009-10-05 11:20:00,23.89,23.89,23.85,23.86,79800.0,13.9587,13.9587,13.9353,13.9411,79800.0
2009-10-05 11:25:00,23.86,23.87,23.81,23.82,33000.0,13.9411,13.947,13.9119,13.9178,33000.0
2009-10-05 11:30:00,23.82,23.88,23.79,23.81,27750.0,13.9178,13.9528,13.9002,13.9119,27750.0
2009-10-05 11:35:00,23.82,23.83,23.74,23.74,50250.0,13.9178,13.9236,13.871,13.871,50250.0
2009-10-05 11:40:00,23.74,23.79,23.74,23.77,37200.0,13.871,13.9002,13.871,13.8885,37200.0
2009-10-05 11:45:00,23.77,23.81,23.77,23.81,15300.0,13.8885,13.9119,13.8885,13.9119,15300.0
2009-10-05 11:50:00,23.81,23.89,23.8,23.84,45000.0,13.9119,13.9587,13.9061,13.9294,45000.0
2009-10-05 11:55:00,23.83,23.87,23.79,23.79,102900.0,13.9236,13.947,13.9002,13.9002,102900.0
2009-10-05 12:00:00,23.8,23.81,23.78,23.78,73050.0,13.9061,13.9119,13.8944,13.8944,73050.0
2009-10-05 12:05:00,23.78,23.79,23.77,23.77,21150.0,13.8944,13.9002,13.8885,13.8885,21150.0
2009-10-05 12:10:00,23.77,23.82,23.77,23.81,24600.0,13.8885,13.9178,13.8885,13.9119,24600.0
2009-10-05 12:15:00,23.81,23.86,23.81,23.86,18000.0,13.9119,13.9411,13.9119,13.9411,18000.0
2009-10-05 12:20:00,23.86,23.9,23.86,23.89,45000.0,13.9411,13.9645,13.9411,13.9587,45000.0
2009-10-05 12:25:00,23.89,23.9,23.82,23.83,73500.0,13.9587,13.9645,13.9178,13.9236,73500.0
2009-10-05 12:30:00,23.84,23.89,23.84,23.88,9900.0,13.9294,13.9587,13.9294,13.9528,9900.0
2009-10-05 12:35:00,23.89,23.89,23.84,23.85,23550.0,13.9587,13.9587,13.9294,13.9353,23550.0
2009-10-05 12:40:00,23.86,23.9,23.85,23.87,63300.0,13.9411,13.9645,13.9353,13.947,63300.0
2009-10-05 12:45:00,23.87,23.91,23.85,23.89,36000.0,13.947,13.9703,13.9353,13.9587,36000.0
2009-10-05 12:50:00,23.89,23.89,23.86,23.87,28200.0,13.9587,13.9587,13.9411,13.947,28200.0
2009-10-05 12:55:00,23.87,23.88,23.83,23.87,37650.0,13.947,13.9528,13.9236,13.947,37650.0
2009-10-05 13:00:00,23.87,23.89,23.85,23.89,30300.0,13.947,13.9587,13.9353,13.9587,30300.0
2009-10-05 13:05:00,23.89,23.89,23.86,23.87,35700.0,13.9587,13.9587,13.9411,13.947,35700.0
2009-10-05 13:10:00,23.87,23.87,23.83,23.85,41250.0,13.947,13.947,13.9236,13.9353,41250.0
2009-10-05 13:15:00,23.86,23.87,23.82,23.83,43050.0,13.9411,13.947,13.9178,13.9236,43050.0
2009-10-05 13:20:00,23.84,23.87,23.82,23.83,33450.0,13.9294,13.947,13.9178,13.9236,33450.0
2009-10-05 13:25:00,23.83,23.84,23.81,23.82,32100.0,13.9236,13.9294,13.9119,13.9178,32100.0
2009-10-05 13:30:00,23.82,23.82,23.77,23.77,21900.0,13.9178,13.9178,13.8885,13.8885,21900.0
2009-10-05 13:35:00,23.78,23.8,23.78,23.79,30150.0,13.8944,13.9061,13.8944,13.9002,30150.0
2009-10-05 13:40:00,23.8,23.83,23.79,23.79,39600.0,13.9061,13.9236,13.9002,13.9002,39600.0
2009-10-05 13:45:00,23.79,23.83,23.78,23.79,34350.0,13.9002,13.9236,13.8944,13.9002,34350.0
2009-10-05 13:50:00,23.8,23.85,23.79,23.83,22050.0,13.9061,13.9353,13.9002,13.9236,22050.0
2009-10-05 13:55:00,23.83,23.84,23.81,23.83,27900.0,13.9236,13.9294,13.9119,13.9236,27900.0
2009-10-05 14:00:00,23.83,23.85,23.82,23.83,35400.0,13.9236,13.9353,13.9178,13.9236,35400.0
2009-10-05 14:05:00,23.83,23.83,23.79,23.79,34350.0,13.9236,13.9236,13.9002,13.9002,34350.0
2009-10-05 14:10:00,23.79,23.8,23.77,23.8,24600.0,13.9002,13.9061,13.8885,13.9061,24600.0
2009-10-05 14:15:00,23.8,23.82,23.75,23.76,44850.0,13.9061,13.9178,13.8769,13.8827,44850.0
2009-10-05 14:20:00,23.76,23.8,23.74,23.78,36150.0,13.8827,13.9061,13.871,13.8944,36150.0
2009-10-05 14:25:00,23.78,23.81,23.77,23.8,44250.0,13.8944,13.9119,13.8885,13.9061,44250.0
2009-10-05 14:30:00,23.8,23.82,23.77,23.77,100200.0,13.9061,13.9178,13.8885,13.8885,100200.0
2009-10-05 14:35:00,23.78,23.81,23.78,23.8,38700.0,13.8944,13.9119,13.8944,13.9061,38700.0
2009-10-05 14:40:00,23.8,23.83,23.79,23.83,38100.0,13.9061,13.9236,13.9002,13.9236,38100.0
2009-10-05 14:45:00,23.83,23.85,23.79,23.85,147600.0,13.9236,13.9353,13.9002,13.9353,147600.0
2009-10-05 14:50:00,23.85,23.87,23.83,23.86,70800.0,13.9353,13.947,13.9236,13.9411,70800.0
2009-10-05 14:55:00,23.86,23.89,23.84,23.84,99300.0,13.9411,13.9587,13.9294,13.9294,99300.0
2009-10-05 15:00:00,23.85,23.87,23.82,23.85,127650.0,13.9353,13.947,13.9178,13.9353,127650.0
2009-10-05 15:05:00,23.85,23.87,23.83,23.87,77550.0,13.9353,13.947,13.9236,13.947,77550.0
2009-10-05 15:10:00,23.86,23.89,23.86,23.87,92550.0,13.9411,13.9587,13.9411,13.947,92550.0
2009-10-05 15:15:00,23.87,23.87,23.81,23.87,101850.0,13.947,13.947,13.9119,13.947,101850.0
2009-10-05 15:20:00,23.87,23.87,23.82,23.85,108000.0,13.947,13.947,13.9178,13.9353,108000.0
2009-10-05 15:25:00,23.85,23.87,23.79,23.81,121800.0,13.9353,13.947,13.9002,13.9119,121800.0
2009-10-05 15:30:00,23.81,23.87,23.81,23.86,130350.0,13.9119,13.947,13.9119,13.9411,130350.0
2009-10-05 15:35:00,23.85,23.88,23.85,23.85,137400.0,13.9353,13.9528,13.9353,13.9353,137400.0
2009-10-05 15:40:00,23.85,23.86,23.8,23.84,91200.0,13.9353,13.9411,13.9061,13.9294,91200.0
2009-10-05 15:45:00,23.83,23.87,23.82,23.87,70650.0,13.9236,13.947,13.9178,13.947,70650.0
2009-10-05 15:50:00,23.86,23.88,23.83,23.85,214200.0,13.9411,13.9528,13.9236,13.9353,214200.0
2009-10-05 15:55:00,23.85,23.86,23.83,23.83,298800.0,13.9353,13.9411,13.9236,13.9236,298800.0
2009-10-06 09:30:00,23.89,24.16,23.73,24.13,175050.0,13.9587,14.1164,13.8652,14.0989,175050.0
2009-10-06 09:35:00,24.15,24.39,24.15,24.33,163050.0,14.1106,14.2508,14.1106,14.2157,163050.0
2009-10-06 09:40:00,24.31,24.35,24.29,24.33,31500.0,14.2041,14.2274,14.1924,14.2157,31500.0
2009-10-06 09:45:00,24.34,24.39,24.31,24.31,42600.0,14.2216,14.2508,14.2041,14.2041,42600.0
2009-10-06 09:50:00,24.31,24.43,24.27,24.43,46500.0,14.2041,14.2742,14.1807,14.2742,46500.0
2009-10-06 09:55:00,24.42,24.52,24.42,24.49,86550.0,14.2683,14.3268,14.2683,14.3092,86550.0
2009-10-06 10:00:00,24.49,24.64,24.49,24.61,215850.0,14.3092,14.3969,14.3092,14.3793,215850.0
2009-10-06 10:05:00,24.62,24.69,24.61,24.63,85350.0,14.3852,14.4261,14.3793,14.391,85350.0
2009-10-06 10:10:00,24.63,24.67,24.56,24.58,48600.0,14.391,14.4144,14.3501,14.3618,48600.0
2009-10-06 10:15:00,24.58,24.59,24.56,24.59,28800.0,14.3618,14.3677,14.3501,14.3677,28800.0
2009-10-06 10:20:00,24.6,24.65,24.58,24.65,32700.0,14.3735,14.4027,14.3618,14.4027,32700.0
2009-10-06 10:25:00,24.65,24.65,24.58,24.58,47850.0,14.4027,14.4027,14.3618,14.3618,47850.0
2009-10-06 10:30:00,24.58,24.61,24.54,24.54,40350.0,14.3618,14.3793,14.3384,14.3384,40350.0
2009-10-06 10:35:00,24.54,24.6,24.53,24.58,24450.0,14.3384,14.3735,14.3326,14.3618,24450.0
2009-10-06 10:40:00,24.59,24.7,24.59,24.7,34200.0,14.3677,14.4319,14.3677,14.4319,34200.0
2009-10-06 10:45:00,24.69,24.71,24.65,24.65,63900.0,14.4261,14.4378,14.4027,14.4027,63900.0
2009-10-06 10:50:00,24.64,24.67,24.62,24.67,28500.0,14.3969,14.4144,14.3852,14.4144,28500.0
2009-10-06 10:55:00,24.67,24.69,24.66,24.69,34200.0,14.4144,14.4261,14.4086,14.4261,34200.0
2009-10-06 11:00:00,24.69,24.71,24.67,24.69,36000.0,14.4261,14.4378,14.4144,14.4261,36000.0
2009-10-06 11:05:00,24.7,24.81,24.68,24.8,105000.0,14.4319,14.4962,14.4202,14.4904,105000.0
2009-10-06 11:10:00,24.81,24.85,24.75,24.75,60150.0,14.4962,14.5196,14.4611,14.4611,60150.0
2009-10-06 11:15:00,24.75,24.77,24.69,24.71,32250.0,14.4611,14.4728,14.4261,14.4378,32250.0
2009-10-06 11:20:00,24.71,24.75,24.7,24.72,36450.0,14.4378,14.4611,14.4319,14.4436,36450.0
2009-10-06 11:25:00,24.72,24.75,24.72,24.73,36000.0,14.4436,14.4611,14.4436,14.4495,36000.0
2009-10-06 11:30:00,24.73,24.73,24.68,24.69,27150.0,14.4495,14.4495,14.4202,14.4261,27150.0
2009-10-06 11:35:00,24.69,24.69,24.66,24.67,54450.0,14.4261,14.4261,14.4086,14.4144,54450.0
2009-10-06 11:40:00,24.67,24.71,24.66,24.66,39300.0,14.4144,14.4378,14.4086,14.4086,39300.0
2009-10-06 11:45:00,24.66,24.69,24.65,24.67,30450.0,14.4086,14.4261,14.4027,14.4144,30450.0
2009-10-06 11:50:00,24.66,24.67,24.59,24.6,71700.0,14.4086,14.4144,14.3677,14.3735,71700.0
2009-10-06 11:55:00,24.6,24.6,24.56,24.56,40950.0,14.3735,14.3735,14.3501,14.3501,40950.0
2009-10-06 12:00:00,24.57,24.61,24.56,24.6,35250.0,14.356,14.3793,14.3501,14.3735,35250.0
2009-10-06 12:05:00,24.6,24.61,24.57,24.58,34650.0,14.3735,14.3793,14.356,14.3618,34650.0
2009-10-06 12:10:00,24.57,24.57,24.53,24.56,86550.0,14.356,14.356,14.3326,14.3501,86550.0
2009-10-06 12:15:00,24.57,24.62,24.57,24.61,34650.0,14.356,14.3852,14.356,14.3793,34650.0
2009-10-06 12:20:00,24.61,24.63,24.56,24.6,44550.0,14.3793,14.391,14.3501,14.3735,44550.0
2009-10-06 12:25:00,24.59,24.62,24.58,24.6,19950.0,14.3677,14.3852,14.3618,14.3735,19950.0
2009-10-06 12:30:00,24.61,24.63,24.6,24.63,9450.0,14.3793,14.391,14.3735,14.391,9450.0
2009-10-06 12:35:00,24.63,24.67,24.63,24.63,29550.0,14.391,14.4144,14.391,14.391,29550.0
2009-10-06 12:40:00,24.63,24.66,24.63,24.65,9750.0,14.391,14.4086,14.391,14.4027,9750.0
2009-10-06 12:45:00,24.63,24.63,24.56,24.57,28050.0,14.391,14.391,14.3501,14.356,28050.0
2009-10-06 12:50:00,24.56,24.57,24.51,24.57,20850.0,14.3501,14.356,14.3209,14.356,20850.0
2009-10-06 12:55:00,24.55,24.57,24.51,24.53,15900.0,14.3443,14.356,14.3209,14.3326,15900.0
2009-10-06 13:00:00,24.53,24.53,24.47,24.53,31500.0,14.3326,14.3326,14.2975,14.3326,31500.0
2009-10-06 13:05:00,24.53,24.55,24.42,24.49,47550.0,14.3326,14.3443,14.2683,14.3092,47550.0
2009-10-06 13:10:00,24.49,24.51,24.45,24.47,53400.0,14.3092,14.3209,14.2859,14.2975,53400.0
2009-10-06 13:15:00,24.48,24.51,24.42,24.5,90450.0,14.3034,14.3209,14.2683,14.3151,90450.0
2009-10-06 13:20:00,24.5,24.51,24.49,24.51,19950.0,14.3151,14.3209,14.3092,14.3209,19950.0
2009-10-06 13:25:00,24.51,24.52,24.45,24.45,37800.0,14.3209,14.3268,14.2859,14.2859,37800.0
2009-10-06 13:30:00,24.45,24.45,24.39,24.4,77550.0,14.2859,14.2859,14.2508,14.2566,77550.0
2009-10-06 13:35:00,24.39,24.45,24.39,24.41,37800.0,14.2508,14.2859,14.2508,14.2625,37800.0
2009-10-06 13:40:00,24.41,24.43,24.31,24.36,30000.0,14.2625,14.2742,14.2041,14.2333,30000.0
2009-10-06 13:45:00,24.35,24.37,24.32,24.36,14250.0,14.2274,14.2391,14.2099,14.2333,14250.0
2009-10-06 13:50:00,24.35,24.35,24.23,24.27,40050.0,14.2274,14.2274,14.1573,14.1807,40050.0
2009-10-06 13:55:00,24.29,24.36,24.29,24.32,26700.0,14.1924,14.2333,14.1924,14.2099,26700.0
2009-10-06 14:00:00,24.31,24.32,24.23,24.23,32700.0,14.2041,14.2099,14.1573,14.1573,32700.0
2009-10-06 14:05:00,24.23,24.24,24.18,24.22,43350.0,14.1573,14.1632,14.1281,14.1515,43350.0
2009-10-06 14:10:00,24.22,24.26,24.18,24.24,28200.0,14.1515,14.1748,14.1281,14.1632,28200.0
2009-10-06 14:15:00,24.25,24.25,24.15,24.15,75900.0,14.169,14.169,14.1106,14.1106,75900.0
2009-10-06 14:20:00,24.15,24.17,24.04,24.09,78450.0,14.1106,14.1223,14.0463,14.0755,78450.0
2009-10-06 14:25:00,24.1,24.11,24.01,24.03,53700.0,14.0814,14.0872,14.0288,14.0405,53700.0
2009-10-06 14:30:00,24.03,24.11,23.99,24.11,41700.0,14.0405,14.0872,14.0171,14.0872,41700.0
2009-10-06 14:35:00,24.1,24.16,24.07,24.16,53250.0,14.0814,14.1164,14.0638,14.1164,53250.0
2009-10-06 14:40:00,24.17,24.17,24.1,24.13,40650.0,14.1223,14.1223,14.0814,14.0989,40650.0
2009-10-06 14:45:00,24.13,24.21,24.12,24.18,52800.0,14.0989,14.1456,14.093,14.1281,52800.0
2009-10-06 14:50:00,24.19,24.23,24.17,24.23,54750.0,14.1339,14.1573,14.1223,14.1573,54750.0
2009-10-06 14:55:00,24.23,24.23,24.17,24.21,32100.0,14.1573,14.1573,14.1223,14.1456,32100.0
2009-10-06 15:00:00,24.21,24.23,24.19,24.2,29400.0,14.1456,14.1573,14.1339,14.1398,29400.0
2009-10-06 15:05:00,24.21,24.32,24.21,24.29,47100.0,14.1456,14.2099,14.1456,14.1924,47100.0
2009-10-06 15:10:00,24.3,24.37,24.3,24.33,53700.0,14.1982,14.2391,14.1982,14.2157,53700.0
2009-10-06 15:15:00,24.33,24.37,24.32,24.35,39300.0,14.2157,14.2391,14.2099,14.2274,39300.0
2009-10-06 15:20:00,24.33,24.37,24.31,24.34,37800.0,14.2157,14.2391,14.2041,14.2216,37800.0
2009-10-06 15:25:00,24.35,24.4,24.33,24.37,49950.0,14.2274,14.2566,14.2157,14.2391,49950.0
2009-10-06 15:30:00,24.37,24.43,24.36,24.41,68100.0,14.2391,14.2742,14.2333,14.2625,68100.0
2009-10-06 15:35:00,24.41,24.41,24.34,24.37,66300.0,14.2625,14.2625,14.2216,14.2391,66300.0
2009-10-06 15:40:00,24.38,24.38,24.29,24.34,86850.0,14.245,14.245,14.1924,14.2216,86850.0
2009-10-06 15:45:00,24.33,24.33,24.27,24.28,100350.0,14.2157,14.2157,14.1807,14.1865,100350.0
2009-10-06 15:50:00,24.27,24.31,24.25,24.31,141900.0,14.1807,14.2041,14.169,14.2041,141900.0
2009-10-06 15:55:00,24.31,24.34,24.28,24.33,205050.0,14.2041,14.2216,14.1865,14.2157,205050.0
2009-10-07 09:30:00,24.53,24.53,24.03,24.16,101250.0,14.3326,14.3326,14.0405,14.1164,101250.0
2009-10-07 09:35:00,24.17,24.42,24.16,24.37,63900.0,14.1223,14.2683,14.1164,14.2391,63900.0
2009-10-07 09:40:00,24.37,24.39,24.24,24.24,19500.0,14.2391,14.2508,14.1632,14.1632,19500.0
2009-10-07 09:45:00,24.24,24.27,24.01,24.03,118650.0,14.1632,14.1807,14.0288,14.0405,118650.0
2009-10-07 09:50:00,24.04,24.25,24.04,24.08,61050.0,14.0463,14.169,14.0463,14.0697,61050.0
2009-10-07 09:55:00,24.08,24.23,24.08,24.17,44100.0,14.0697,14.1573,14.0697,14.1223,44100.0
2009-10-07 10:00:00,24.19,24.19,24.1,24.19,51600.0,14.1339,14.1339,14.0814,14.1339,51600.0
2009-10-07 10:05:00,24.18,24.23,24.18,24.23,36750.0,14.1281,14.1573,14.1281,14.1573,36750.0
2009-10-07 10:10:00,24.23,24.27,24.19,24.21,45900.0,14.1573,14.1807,14.1339,14.1456,45900.0
2009-10-07 10:15:00,24.22,24.32,24.21,24.28,53250.0,14.1515,14.2099,14.1456,14.1865,53250.0
2009-10-07 10:20:00,24.29,24.31,24.21,24.21,33900.0,14.1924,14.2041,14.1456,14.1456,33900.0
2009-10-07 10:25:00,24.21,24.23,24.15,24.18,48450.0,14.1456,14.1573,14.1106,14.1281,48450.0
2009-10-07 10:30:00,24.17,24.17,24.02,24.09,81600.0,14.1223,14.1223,14.0346,14.0755,81600.0
2009-10-07 10:35:00,24.11,24.13,24.06,24.11,52950.0,14.0872,14.0989,14.058,14.0872,52950.0
2009-10-07 10:40:00,24.09,24.14,24.08,24.11,41550.0,14.0755,14.1047,14.0697,14.0872,41550.0
2009-10-07 10:45:00,24.13,24.13,24.01,24.02,28800.0,14.0989,14.0989,14.0288,14.0346,28800.0
2009-10-07 10:50:00,24.03,24.14,24.01,24.14,25200.0,14.0405,14.1047,14.0288,14.1047,25200.0
2009-10-07 10:55:00,24.13,24.15,24.1,24.1,31200.0,14.0989,14.1106,14.0814,14.0814,31200.0
2009-10-07 11:00:00,24.09,24.23,24.09,24.19,28650.0,14.0755,14.1573,14.0755,14.1339,28650.0
2009-10-07 11:05:00,24.2,24.25,24.17,24.17,19050.0,14.1398,14.169,14.1223,14.1223,19050.0
2009-10-07 11:10:00,24.19,24.19,24.12,24.12,16500.0,14.1339,14.1339,14.093,14.093,16500.0
2009-10-07 11:15:00,24.12,24.13,24.09,24.09,20250.0,14.093,14.0989,14.0755,14.0755,20250.0
2009-10-07 11:20:00,24.1,24.13,24.08,24.11,24300.0,14.0814,14.0989,14.0697,14.0872,24300.0
2009-10-07 11:25:00,24.11,24.13,24.07,24.09,23100.0,14.0872,14.0989,14.0638,14.0755,23100.0
2009-10-07 11:30:00,24.08,24.1,24.05,24.07,30900.0,14.0697,14.0814,14.0521,14.0638,30900.0
2009-10-07 11:35:00,24.07,24.08,24.0,24.01,60450.0,14.0638,14.0697,14.0229,14.0288,60450.0
2009-10-07 11:40:00,24.01,24.06,24.01,24.03,53400.0,14.0288,14.058,14.0288,14.0405,53400.0
2009-10-07 11:45:00,24.04,24.07,24.0,24.06,46950.0,14.0463,14.0638,14.0229,14.058,46950.0
2009-10-07 11:50:00,24.06,24.12,24.05,24.07,36300.0,14.058,14.093,14.0521,14.0638,36300.0
2009-10-07 11:55:00,24.08,24.08,23.99,24.01,43050.0,14.0697,14.0697,14.0171,14.0288,43050.0
2009-10-07 12:00:00,23.99,24.1,23.99,24.09,35550.0,14.0171,14.0814,14.0171,14.0755,35550.0
2009-10-07 12:05:00,24.09,24.15,24.08,24.15,19050.0,14.0755,14.1106,14.0697,14.1106,19050.0
2009-10-07 12:10:00,24.15,24.15,24.11,24.11,13350.0,14.1106,14.1106,14.0872,14.0872,13350.0
2009-10-07 12:15:00,24.15,24.15,24.11,24.13,10350.0,14.1106,14.1106,14.0872,14.0989,10350.0
2009-10-07 12:20:00,24.13,24.17,24.11,24.14,18900.0,14.0989,14.1223,14.0872,14.1047,18900.0
2009-10-07 12:25:00,24.15,24.17,24.15,24.16,10800.0,14.1106,14.1223,14.1106,14.1164,10800.0
2009-10-07 12:30:00,24.15,24.15,24.08,24.11,20550.0,14.1106,14.1106,14.0697,14.0872,20550.0
2009-10-07 12:35:00,24.1,24.11,24.05,24.05,25350.0,14.0814,14.0872,14.0521,14.0521,25350.0
2009-10-07 12:40:00,24.05,24.1,24.05,24.1,11400.0,14.0521,14.0814,14.0521,14.0814,11400.0
2009-10-07 12:45:00,24.09,24.11,24.09,24.1,11100.0,14.0755,14.0872,14.0755,14.0814,11100.0
2009-10-07 12:50:00,24.11,24.16,24.11,24.14,18300.0,14.0872,14.1164,14.0872,14.1047,18300.0
2009-10-07 12:55:00,24.13,24.15,24.12,24.13,17400.0,14.0989,14.1106,14.093,14.0989,17400.0
2009-10-07 13:00:00,24.13,24.14,24.09,24.11,7650.0,14.0989,14.1047,14.0755,14.0872,7650.0
2009-10-07 13:05:00,24.11,24.11,24.07,24.09,16500.0,14.0872,14.0872,14.0638,14.0755,16500.0
2009-10-07 13:10:00,24.09,24.12,24.09,24.12,8550.0,14.0755,14.093,14.0755,14.093,8550.0
2009-10-07 13:15:00,24.12,24.17,24.12,24.16,17700.0,14.093,14.1223,14.093,14.1164,17700.0
2009-10-07 13:20:00,24.16,24.17,24.12,24.13,29100.0,14.1164,14.1223,14.093,14.0989,29100.0
2009-10-07 13:25:00,24.13,24.15,24.12,24.15,13050.0,14.0989,14.1106,14.093,14.1106,13050.0
2009-10-07 13:30:00,24.15,24.15,24.13,24.15,9450.0,14.1106,14.1106,14.0989,14.1106,9450.0
2009-10-07 13:35:00,24.15,24.17,24.13,24.16,13350.0,14.1106,14.1223,14.0989,14.1164,13350.0
2009-10-07 13:40:00,24.15,24.17,24.11,24.11,14550.0,14.1106,14.1223,14.0872,14.0872,14550.0
2009-10-07 13:45:00,24.11,24.11,24.08,24.09,14250.0,14.0872,14.0872,14.0697,14.0755,14250.0
2009-10-07 13:50:00,24.09,24.11,24.09,24.11,12150.0,14.0755,14.0872,14.0755,14.0872,12150.0
2009-10-07 13:55:00,24.1,24.13,24.09,24.11,15750.0,14.0814,14.0989,14.0755,14.0872,15750.0
2009-10-07 14:00:00,24.13,24.13,24.08,24.09,12000.0,14.0989,14.0989,14.0697,14.0755,12000.0
2009-10-07 14:05:00,24.09,24.09,24.05,24.06,34500.0,14.0755,14.0755,14.0521,14.058,34500.0
2009-10-07 14:10:00,24.07,24.09,24.03,24.05,52050.0,14.0638,14.0755,14.0405,14.0521,52050.0
2009-10-07 14:15:00,24.06,24.06,24.02,24.02,47100.0,14.058,14.058,14.0346,14.0346,47100.0
2009-10-07 14:20:00,24.03,24.03,23.97,23.99,91200.0,14.0405,14.0405,14.0054,14.0171,91200.0
2009-10-07 14:25:00,23.99,24.03,23.99,24.03,30450.0,14.0171,14.0405,14.0171,14.0405,30450.0
2009-10-07 14:30:00,24.03,24.03,24.01,24.01,36150.0,14.0405,14.0405,14.0288,14.0288,36150.0
2009-10-07 14:35:00,24.01,24.04,24.0,24.03,27150.0,14.0288,14.0463,14.0229,14.0405,27150.0
2009-10-07 14:40:00,24.03,24.03,23.99,24.01,33000.0,14.0405,14.0405,14.0171,14.0288,33000.0
2009-10-07 14:45:00,24.01,24.07,24.01,24.05,30900.0,14.0288,14.0638,14.0288,14.0521,30900.0
2009-10-07 14:50:00,24.05,24.11,24.05,24.07,27750.0,14.0521,14.0872,14.0521,14.0638,27750.0
2009-10-07 14:55:00,24.07,24.1,24.07,24.09,36000.0,14.0638,14.0814,14.0638,14.0755,36000.0
2009-10-07 15:00:00,24.08,24.09,24.05,24.07,43500.0,14.0697,14.0755,14.0521,14.0638,43500.0
2009-10-07 15:05:00,24.07,24.11,24.07,24.11,28800.0,14.0638,14.0872,14.0638,14.0872,28800.0
2009-10-07 15:10:00,24.11,24.15,24.09,24.12,45750.0,14.0872,14.1106,14.0755,14.093,45750.0
2009-10-07 15:15:00,24.12,24.12,24.06,24.07,50550.0,14.093,14.093,14.058,14.0638,50550.0
2009-10-07 15:20:00,24.08,24.09,24.04,24.05,56700.0,14.0697,14.0755,14.0463,14.0521,56700.0
2009-10-07 15:25:00,24.05,24.13,24.05,24.11,44400.0,14.0521,14.0989,14.0521,14.0872,44400.0
2009-10-07 15:30:00,24.1,24.12,24.09,24.11,26100.0,14.0814,14.093,14.0755,14.0872,26100.0
2009-10-07 15:35:00,24.12,24.17,24.11,24.15,68550.0,14.093,14.1223,14.0872,14.1106,68550.0
2009-10-07 15:40:00,24.15,24.17,24.15,24.15,49650.0,14.1106,14.1223,14.1106,14.1106,49650.0
2009-10-07 15:45:00,24.15,24.21,24.15,24.21,97200.0,14.1106,14.1456,14.1106,14.1456,97200.0
2009-10-07 15:50:00,24.2,24.23,24.18,24.22,167850.0,14.1398,14.1573,14.1281,14.1515,167850.0
2009-10-07 15:55:00,24.21,24.25,24.21,24.23,274050.0,14.1456,14.169,14.1456,14.1573,274050.0
2009-10-08 09:30:00,24.68,24.95,24.49,24.77,149250.0,14.4202,14.578,14.3092,14.4728,149250.0
2009-10-08 09:35:00,24.81,25.0,24.79,24.93,72000.0,14.4962,14.6072,14.4845,14.5663,72000.0
2009-10-08 09:40:00,24.93,24.99,24.9,24.91,58050.0,14.5663,14.6014,14.5488,14.5546,58050.0
2009-10-08 09:45:00,24.91,24.95,24.89,24.89,39300.0,14.5546,14.578,14.5429,14.5429,39300.0
2009-10-08 09:50:00,24.89,24.89,24.69,24.74,40200.0,14.5429,14.5429,14.4261,14.4553,40200.0
2009-10-08 09:55:00,24.74,24.74,24.65,24.69,30900.0,14.4553,14.4553,14.4027,14.4261,30900.0
2009-10-08 10:00:00,24.69,24.7,24.58,24.64,55500.0,14.4261,14.4319,14.3618,14.3969,55500.0
2009-10-08 10:05:00,24.64,24.64,24.49,24.58,39150.0,14.3969,14.3969,14.3092,14.3618,39150.0
2009-10-08 10:10:00,24.58,24.7,24.58,24.7,34650.0,14.3618,14.4319,14.3618,14.4319,34650.0
2009-10-08 10:15:00,24.7,24.76,24.69,24.73,43050.0,14.4319,14.467,14.4261,14.4495,43050.0
2009-10-08 10:20:00,24.72,24.79,24.67,24.78,28350.0,14.4436,14.4845,14.4144,14.4787,28350.0
2009-10-08 10:25:00,24.79,24.81,24.77,24.8,24450.0,14.4845,14.4962,14.4728,14.4904,24450.0
2009-10-08 10:30:00,24.8,24.86,24.78,24.81,26100.0,14.4904,14.5254,14.4787,14.4962,26100.0
2009-10-08 10:35:00,24.79,24.87,24.79,24.85,20850.0,14.4845,14.5313,14.4845,14.5196,20850.0
2009-10-08 10:40:00,24.86,24.87,24.81,24.82,18300.0,14.5254,14.5313,14.4962,14.502,18300.0
2009-10-08 10:45:00,24.83,24.89,24.82,24.85,19500.0,14.5079,14.5429,14.502,14.5196,19500.0
2009-10-08 10:50:00,24.85,24.87,24.84,24.85,11100.0,14.5196,14.5313,14.5137,14.5196,11100.0
2009-10-08 10:55:00,24.85,24.89,24.85,24.87,16650.0,14.5196,14.5429,14.5196,14.5313,16650.0
2009-10-08 11:00:00,24.87,24.93,24.83,24.83,39900.0,14.5313,14.5663,14.5079,14.5079,39900.0
2009-10-08 11:05:00,24.83,24.93,24.83,24.93,20850.0,14.5079,14.5663,14.5079,14.5663,20850.0
2009-10-08 11:10:00,24.93,24.97,24.92,24.96,28350.0,14.5663,14.5897,14.5605,14.5838,28350.0
2009-10-08 11:15:00,24.96,25.0,24.93,24.99,34800.0,14.5838,14.6072,14.5663,14.6014,34800.0
2009-10-08 11:20:00,24.99,25.09,24.98,25.08,48450.0,14.6014,14.6598,14.5955,14.654,48450.0
2009-10-08 11:25:00,25.08,25.09,25.0,25.03,19950.0,14.654,14.6598,14.6072,14.6247,19950.0
2009-10-08 11:30:00,25.03,25.13,25.03,25.11,48450.0,14.6247,14.6832,14.6247,14.6715,48450.0
2009-10-08 11:35:00,25.11,25.18,25.11,25.17,48750.0,14.6715,14.7124,14.6715,14.7065,48750.0
2009-10-08 11:40:00,25.17,25.21,25.15,25.16,68250.0,14.7065,14.7299,14.6949,14.7007,68250.0
2009-10-08 11:45:00,25.16,25.21,25.11,25.11,29850.0,14.7007,14.7299,14.6715,14.6715,29850.0
2009-10-08 11:50:00,25.12,25.12,25.08,25.11,20250.0,14.6773,14.6773,14.654,14.6715,20250.0
2009-10-08 11:55:00,25.11,25.15,25.1,25.15,12450.0,14.6715,14.6949,14.6656,14.6949,12450.0
2009-10-08 12:00:00,25.15,25.15,25.09,25.09,10800.0,14.6949,14.6949,14.6598,14.6598,10800.0
2009-10-08 12:05:00,25.1,25.11,25.05,25.05,14550.0,14.6656,14.6715,14.6364,14.6364,14550.0
2009-10-08 12:10:00,25.06,25.08,25.06,25.07,10500.0,14.6423,14.654,14.6423,14.6481,10500.0
2009-10-08 12:15:00,25.07,25.15,25.07,25.14,21600.0,14.6481,14.6949,14.6481,14.689,21600.0
2009-10-08 12:20:00,25.15,25.19,25.14,25.18,16500.0,14.6949,14.7182,14.689,14.7124,16500.0
2009-10-08 12:25:00,25.19,25.25,25.19,25.24,63600.0,14.7182,14.7533,14.7182,14.7474,63600.0
2009-10-08 12:30:00,25.25,25.3,25.25,25.25,91350.0,14.7533,14.7825,14.7533,14.7533,91350.0
2009-10-08 12:35:00,25.24,25.25,25.23,25.25,35700.0,14.7474,14.7533,14.7416,14.7533,35700.0
2009-10-08 12:40:00,25.25,25.29,25.24,25.27,42000.0,14.7533,14.7767,14.7474,14.765,42000.0
2009-10-08 12:45:00,25.27,25.27,25.21,25.21,13350.0,14.765,14.765,14.7299,14.7299,13350.0
2009-10-08 12:50:00,25.21,25.21,25.17,25.17,15900.0,14.7299,14.7299,14.7065,14.7065,15900.0
2009-10-08 12:55:00,25.18,25.18,25.15,25.15,16950.0,14.7124,14.7124,14.6949,14.6949,16950.0
2009-10-08 13:00:00,25.15,25.15,25.1,25.14,36150.0,14.6949,14.6949,14.6656,14.689,36150.0
2009-10-08 13:05:00,25.13,25.14,25.1,25.13,47250.0,14.6832,14.689,14.6656,14.6832,47250.0
2009-10-08 13:10:00,25.13,25.14,25.09,25.09,39600.0,14.6832,14.689,14.6598,14.6598,39600.0
2009-10-08 13:15:00,25.09,25.09,25.08,25.09,20400.0,14.6598,14.6598,14.654,14.6598,20400.0
2009-10-08 13:20:00,25.09,25.09,25.06,25.08,19800.0,14.6598,14.6598,14.6423,14.654,19800.0
2009-10-08 13:25:00,25.08,25.08,25.04,25.05,12900.0,14.654,14.654,14.6306,14.6364,12900.0
2009-10-08 13:30:00,25.05,25.06,24.98,24.98,19650.0,14.6364,14.6423,14.5955,14.5955,19650.0
2009-10-08 13:35:00,24.97,25.02,24.93,24.93,41400.0,14.5897,14.6189,14.5663,14.5663,41400.0
2009-10-08 13:40:00,24.94,25.03,24.93,25.02,37800.0,14.5722,14.6247,14.5663,14.6189,37800.0
2009-10-08 13:45:00,25.03,25.04,24.98,24.98,8400.0,14.6247,14.6306,14.5955,14.5955,8400.0
2009-10-08 13:50:00,24.97,25.03,24.97,24.99,16200.0,14.5897,14.6247,14.5897,14.6014,16200.0
2009-10-08 13:55:00,24.99,25.03,24.99,25.01,9900.0,14.6014,14.6247,14.6014,14.6131,9900.0
2009-10-08 14:00:00,25.01,25.01,24.97,24.97,10350.0,14.6131,14.6131,14.5897,14.5897,10350.0
2009-10-08 14:05:00,24.96,25.01,24.95,24.99,16200.0,14.5838,14.6131,14.578,14.6014,16200.0
2009-10-08 14:10:00,24.99,25.01,24.97,24.97,27150.0,14.6014,14.6131,14.5897,14.5897,27150.0
2009-10-08 14:15:00,24.96,24.97,24.94,24.95,26550.0,14.5838,14.5897,14.5722,14.578,26550.0
2009-10-08 14:20:00,24.96,25.01,24.95,24.95,28650.0,14.5838,14.6131,14.578,14.578,28650.0
2009-10-08 14:25:00,24.95,24.98,24.91,24.98,37350.0,14.578,14.5955,14.5546,14.5955,37350.0
2009-10-08 14:30:00,24.97,25.02,24.97,25.02,28350.0,14.5897,14.6189,14.5897,14.6189,28350.0
2009-10-08 14:35:00,25.01,25.02,24.97,24.97,8400.0,14.6131,14.6189,14.5897,14.5897,8400.0
2009-10-08 14:40:00,24.97,24.98,24.93,24.97,18150.0,14.5897,14.5955,14.5663,14.5897,18150.0
2009-10-08 14:45:00,24.98,25.02,24.98,25.01,21150.0,14.5955,14.6189,14.5955,14.6131,21150.0
2009-10-08 14:50:00,25.01,25.02,24.97,24.97,17400.0,14.6131,14.6189,14.5897,14.5897,17400.0
2009-10-08 14:55:00,24.98,24.98,24.96,24.97,26400.0,14.5955,14.5955,14.5838,14.5897,26400.0
2009-10-08 15:00:00,24.97,25.04,24.96,25.03,42750.0,14.5897,14.6306,14.5838,14.6247,42750.0
2009-10-08 15:05:00,25.02,25.05,25.0,25.03,25500.0,14.6189,14.6364,14.6072,14.6247,25500.0
2009-10-08 15:10:00,25.02,25.02,24.98,24.98,42450.0,14.6189,14.6189,14.5955,14.5955,42450.0
2009-10-08 15:15:00,24.98,25.0,24.97,25.0,21450.0,14.5955,14.6072,14.5897,14.6072,21450.0
2009-10-08 15:20:00,24.99,25.04,24.99,25.03,27150.0,14.6014,14.6306,14.6014,14.6247,27150.0
2009-10-08 15:25:00,25.03,25.03,24.97,24.97,39150.0,14.6247,14.6247,14.5897,14.5897,39150.0
2009-10-08 15:30:00,24.97,25.0,24.94,24.95,100650.0,14.5897,14.6072,14.5722,14.578,100650.0
2009-10-08 15:35:00,24.95,24.97,24.91,24.93,115950.0,14.578,14.5897,14.5546,14.5663,115950.0
2009-10-08 15:40:00,24.92,24.94,24.91,24.93,63900.0,14.5605,14.5722,14.5546,14.5663,63900.0
2009-10-08 15:45:00,24.93,24.94,24.9,24.93,108450.0,14.5663,14.5722,14.5488,14.5663,108450.0
2009-10-08 15:50:00,24.93,24.94,24.9,24.93,160650.0,14.5663,14.5722,14.5488,14.5663,160650.0
2009-10-08 15:55:00,24.93,24.93,24.87,24.91,221400.0,14.5663,14.5663,14.5313,14.5546,221400.0
2009-10-09 09:30:00,24.66,24.87,24.53,24.61,59850.0,14.4086,14.5313,14.3326,14.3793,59850.0
2009-10-09 09:35:00,24.58,24.63,24.51,24.59,37950.0,14.3618,14.391,14.3209,14.3677,37950.0
2009-10-09 09:40:00,24.59,24.71,24.55,24.63,40650.0,14.3677,14.4378,14.3443,14.391,40650.0
2009-10-09 09:45:00,24.65,24.78,24.63,24.73,36750.0,14.4027,14.4787,14.391,14.4495,36750.0
2009-10-09 09:50:00,24.73,24.81,24.73,24.77,47700.0,14.4495,14.4962,14.4495,14.4728,47700.0
2009-10-09 09:55:00,24.77,24.87,24.77,24.85,34950.0,14.4728,14.5313,14.4728,14.5196,34950.0
2009-10-09 10:00:00,24.86,24.87,24.81,24.81,32100.0,14.5254,14.5313,14.4962,14.4962,32100.0
2009-10-09 10:05:00,24.81,24.87,24.79,24.84,60450.0,14.4962,14.5313,14.4845,14.5137,60450.0
2009-10-09 10:10:00,24.84,24.89,24.79,24.79,73950.0,14.5137,14.5429,14.4845,14.4845,73950.0
2009-10-09 10:15:00,24.79,24.79,24.71,24.72,69600.0,14.4845,14.4845,14.4378,14.4436,69600.0
2009-10-09 10:20:00,24.71,24.75,24.68,24.75,41700.0,14.4378,14.4611,14.4202,14.4611,41700.0
2009-10-09 10:25:00,24.75,24.8,24.75,24.79,32250.0,14.4611,14.4904,14.4611,14.4845,32250.0
2009-10-09 10:30:00,24.79,24.85,24.79,24.8,37050.0,14.4845,14.5196,14.4845,14.4904,37050.0
2009-10-09 10:35:00,24.79,24.79,24.74,24.75,24600.0,14.4845,14.4845,14.4553,14.4611,24600.0
2009-10-09 10:40:00,24.75,24.75,24.74,24.75,25350.0,14.4611,14.4611,14.4553,14.4611,25350.0
2009-10-09 10:45:00,24.75,24.76,24.72,24.75,44400.0,14.4611,14.467,14.4436,14.4611,44400.0
2009-10-09 10:50:00,24.74,24.79,24.73,24.79,96600.0,14.4553,14.4845,14.4495,14.4845,96600.0
2009-10-09 10:55:00,24.79,24.8,24.78,24.79,33900.0,14.4845,14.4904,14.4787,14.4845,33900.0
2009-10-09 11:00:00,24.79,24.8,24.74,24.8,27600.0,14.4845,14.4904,14.4553,14.4904,27600.0
2009-10-09 11:05:00,24.8,24.81,24.77,24.79,27150.0,14.4904,14.4962,14.4728,14.4845,27150.0
2009-10-09 11:10:00,24.79,24.81,24.73,24.73,91650.0,14.4845,14.4962,14.4495,14.4495,91650.0
2009-10-09 11:15:00,24.73,24.73,24.69,24.71,34350.0,14.4495,14.4495,14.4261,14.4378,34350.0
2009-10-09 11:20:00,24.71,24.78,24.71,24.76,24750.0,14.4378,14.4787,14.4378,14.467,24750.0
2009-10-09 11:25:00,24.76,24.8,24.75,24.78,28650.0,14.467,14.4904,14.4611,14.4787,28650.0
2009-10-09 11:30:00,24.77,24.83,24.75,24.82,51600.0,14.4728,14.5079,14.4611,14.502,51600.0
2009-10-09 11:35:00,24.81,24.83,24.77,24.79,33300.0,14.4962,14.5079,14.4728,14.4845,33300.0
2009-10-09 11:40:00,24.79,24.82,24.79,24.82,27750.0,14.4845,14.502,14.4845,14.502,27750.0
2009-10-09 11:45:00,24.82,24.82,24.77,24.77,30150.0,14.502,14.502,14.4728,14.4728,30150.0
2009-10-09 11:50:00,24.77,24.79,24.75,24.75,89100.0,14.4728,14.4845,14.4611,14.4611,89100.0
2009-10-09 11:55:00,24.75,24.75,24.71,24.71,28350.0,14.4611,14.4611,14.4378,14.4378,28350.0
2009-10-09 12:00:00,24.7,24.73,24.69,24.71,31200.0,14.4319,14.4495,14.4261,14.4378,31200.0
2009-10-09 12:05:00,24.71,24.72,24.63,24.65,53250.0,14.4378,14.4436,14.391,14.4027,53250.0
2009-10-09 12:10:00,24.65,24.69,24.65,24.68,32550.0,14.4027,14.4261,14.4027,14.4202,32550.0
2009-10-09 12:15:00,24.69,24.72,24.69,24.71,44100.0,14.4261,14.4436,14.4261,14.4378,44100.0
2009-10-09 12:20:00,24.71,24.71,24.68,24.68,34500.0,14.4378,14.4378,14.4202,14.4202,34500.0
2009-10-09 12:25:00,24.68,24.68,24.66,24.68,20400.0,14.4202,14.4202,14.4086,14.4202,20400.0
2009-10-09 12:30:00,24.67,24.67,24.63,24.67,38550.0,14.4144,14.4144,14.391,14.4144,38550.0
2009-10-09 12:35:00,24.67,24.7,24.67,24.69,37350.0,14.4144,14.4319,14.4144,14.4261,37350.0
2009-10-09 12:40:00,24.69,24.72,24.67,24.68,68100.0,14.4261,14.4436,14.4144,14.4202,68100.0
2009-10-09 12:45:00,24.68,24.69,24.67,24.67,23700.0,14.4202,14.4261,14.4144,14.4144,23700.0
2009-10-09 12:50:00,24.68,24.69,24.66,24.68,37800.0,14.4202,14.4261,14.4086,14.4202,37800.0
2009-10-09 12:55:00,24.69,24.7,24.67,24.68,20700.0,14.4261,14.4319,14.4144,14.4202,20700.0
2009-10-09 13:00:00,24.69,24.71,24.67,24.67,34050.0,14.4261,14.4378,14.4144,14.4144,34050.0
2009-10-09 13:05:00,24.67,24.67,24.64,24.65,34050.0,14.4144,14.4144,14.3969,14.4027,34050.0
2009-10-09 13:10:00,24.65,24.65,24.59,24.59,67800.0,14.4027,14.4027,14.3677,14.3677,67800.0
2009-10-09 13:15:00,24.59,24.6,24.58,24.59,99000.0,14.3677,14.3735,14.3618,14.3677,99000.0
2009-10-09 13:20:00,24.59,24.6,24.57,24.59,42000.0,14.3677,14.3735,14.356,14.3677,42000.0
2009-10-09 13:25:00,24.57,24.62,24.57,24.61,16950.0,14.356,14.3852,14.356,14.3793,16950.0
2009-10-09 13:30:00,24.62,24.65,24.61,24.63,18000.0,14.3852,14.4027,14.3793,14.391,18000.0
2009-10-09 13:35:00,24.63,24.65,24.63,24.65,10350.0,14.391,14.4027,14.391,14.4027,10350.0
2009-10-09 13:40:00,24.65,24.67,24.64,24.67,23400.0,14.4027,14.4144,14.3969,14.4144,23400.0
2009-10-09 13:45:00,24.66,24.67,24.64,24.66,20100.0,14.4086,14.4144,14.3969,14.4086,20100.0
2009-10-09 13:50:00,24.67,24.69,24.67,24.69,12900.0,14.4144,14.4261,14.4144,14.4261,12900.0
2009-10-09 13:55:00,24.69,24.72,24.69,24.7,23400.0,14.4261,14.4436,14.4261,14.4319,23400.0
2009-10-09 14:00:00,24.7,24.72,24.69,24.72,19050.0,14.4319,14.4436,14.4261,14.4436,19050.0
2009-10-09 14:05:00,24.72,24.73,24.69,24.69,16350.0,14.4436,14.4495,14.4261,14.4261,16350.0
2009-10-09 14:10:00,24.69,24.73,24.68,24.73,72900.0,14.4261,14.4495,14.4202,14.4495,72900.0
2009-10-09 14:15:00,24.73,24.76,24.73,24.75,22800.0,14.4495,14.467,14.4495,14.4611,22800.0
2009-10-09 14:20:00,24.75,24.76,24.73,24.73,22050.0,14.4611,14.467,14.4495,14.4495,22050.0
2009-10-09 14:25:00,24.73,24.74,24.71,24.74,30600.0,14.4495,14.4553,14.4378,14.4553,30600.0
2009-10-09 14:30:00,24.74,24.77,24.74,24.77,41550.0,14.4553,14.4728,14.4553,14.4728,41550.0
2009-10-09 14:35:00,24.77,24.79,24.75,24.79,48900.0,14.4728,14.4845,14.4611,14.4845,48900.0
2009-10-09 14:40:00,24.78,24.78,24.77,24.77,49950.0,14.4787,14.4787,14.4728,14.4728,49950.0
2009-10-09 14:45:00,24.77,24.81,24.77,24.8,58350.0,14.4728,14.4962,14.4728,14.4904,58350.0
2009-10-09 14:50:00,24.8,24.81,24.79,24.8,21750.0,14.4904,14.4962,14.4845,14.4904,21750.0
2009-10-09 14:55:00,24.8,24.82,24.79,24.82,25350.0,14.4904,14.502,14.4845,14.502,25350.0
2009-10-09 15:00:00,24.82,24.84,24.79,24.83,101850.0,14.502,14.5137,14.4845,14.5079,101850.0
2009-10-09 15:05:00,24.82,24.87,24.81,24.86,38250.0,14.502,14.5313,14.4962,14.5254,38250.0
2009-10-09 15:10:00,24.87,24.89,24.85,24.85,16200.0,14.5313,14.5429,14.5196,14.5196,16200.0
2009-10-09 15:15:00,24.85,24.85,24.83,24.83,41700.0,14.5196,14.5196,14.5079,14.5079,41700.0
2009-10-09 15:20:00,24.83,24.83,24.82,24.83,14850.0,14.5079,14.5079,14.502,14.5079,14850.0
2009-10-09 15:25:00,24.83,24.84,24.83,24.83,18900.0,14.5079,14.5137,14.5079,14.5079,18900.0
2009-10-09 15:30:00,24.83,24.83,24.79,24.81,49050.0,14.5079,14.5079,14.4845,14.4962,49050.0
2009-10-09 15:35:00,24.8,24.83,24.79,24.83,42150.0,14.4904,14.5079,14.4845,14.5079,42150.0
2009-10-09 15:40:00,24.83,24.85,24.82,24.82,61650.0,14.5079,14.5196,14.502,14.502,61650.0
2009-10-09 15:45:00,24.82,24.83,24.75,24.79,51000.0,14.502,14.5079,14.4611,14.4845,51000.0
2009-10-09 15:50:00,24.78,24.81,24.77,24.8,66150.0,14.4787,14.4962,14.4728,14.4904,66150.0
2009-10-09 15:55:00,24.8,24.83,24.8,24.81,123450.0,14.4904,14.5079,14.4904,14.4962,123450.0
2009-10-12 09:30:00,24.99,25.14,24.75,24.82,31350.0,14.6014,14.689,14.4611,14.502,31350.0
2009-10-12 09:35:00,24.81,25.02,24.81,24.97,28350.0,14.4962,14.6189,14.4962,14.5897,28350.0
2009-10-12 09:40:00,24.99,25.05,24.97,25.01,13950.0,14.6014,14.6364,14.5897,14.6131,13950.0
2009-10-12 09:45:00,25.01,25.07,25.01,25.05,12750.0,14.6131,14.6481,14.6131,14.6364,12750.0
2009-10-12 09:50:00,25.06,25.13,25.06,25.11,14100.0,14.6423,14.6832,14.6423,14.6715,14100.0
2009-10-12 09:55:00,25.11,25.13,25.1,25.12,18300.0,14.6715,14.6832,14.6656,14.6773,18300.0
2009-10-12 10:00:00,25.12,25.15,25.1,25.12,28050.0,14.6773,14.6949,14.6656,14.6773,28050.0
2009-10-12 10:05:00,25.11,25.11,25.05,25.05,24450.0,14.6715,14.6715,14.6364,14.6364,24450.0
2009-10-12 10:10:00,25.06,25.06,24.97,25.01,24600.0,14.6423,14.6423,14.5897,14.6131,24600.0
2009-10-12 10:15:00,25.01,25.05,24.89,24.9,57000.0,14.6131,14.6364,14.5429,14.5488,57000.0
2009-10-12 10:20:00,24.9,24.93,24.9,24.91,32250.0,14.5488,14.5663,14.5488,14.5546,32250.0
2009-10-12 10:25:00,24.91,24.95,24.91,24.95,19500.0,14.5546,14.578,14.5546,14.578,19500.0
2009-10-12 10:30:00,24.95,25.01,24.95,24.99,11250.0,14.578,14.6131,14.578,14.6014,11250.0
2009-10-12 10:35:00,24.97,24.99,24.95,24.96,8400.0,14.5897,14.6014,14.578,14.5838,8400.0
2009-10-12 10:40:00,24.96,25.01,24.96,25.0,6600.0,14.5838,14.6131,14.5838,14.6072,6600.0
2009-10-12 10:45:00,25.01,25.03,24.97,24.97,15150.0,14.6131,14.6247,14.5897,14.5897,15150.0
2009-10-12 10:50:00,24.97,24.98,24.91,24.95,42600.0,14.5897,14.5955,14.5546,14.578,42600.0
2009-10-12 10:55:00,24.94,24.95,24.92,24.92,15000.0,14.5722,14.578,14.5605,14.5605,15000.0
2009-10-12 11:00:00,24.91,24.91,24.85,24.86,41100.0,14.5546,14.5546,14.5196,14.5254,41100.0
2009-10-12 11:05:00,24.86,24.87,24.85,24.86,43950.0,14.5254,14.5313,14.5196,14.5254,43950.0
2009-10-12 11:10:00,24.85,24.85,24.77,24.77,78750.0,14.5196,14.5196,14.4728,14.4728,78750.0
2009-10-12 11:15:00,24.78,24.8,24.77,24.79,34350.0,14.4787,14.4904,14.4728,14.4845,34350.0
2009-10-12 11:20:00,24.8,24.8,24.77,24.78,26700.0,14.4904,14.4904,14.4728,14.4787,26700.0
2009-10-12 11:25:00,24.78,24.79,24.77,24.78,29250.0,14.4787,14.4845,14.4728,14.4787,29250.0
2009-10-12 11:30:00,24.78,24.78,24.7,24.73,37350.0,14.4787,14.4787,14.4319,14.4495,37350.0
2009-10-12 11:35:00,24.73,24.77,24.73,24.77,51300.0,14.4495,14.4728,14.4495,14.4728,51300.0
2009-10-12 11:40:00,24.77,24.77,24.75,24.76,24900.0,14.4728,14.4728,14.4611,14.467,24900.0
2009-10-12 11:45:00,24.75,24.77,24.75,24.76,13350.0,14.4611,14.4728,14.4611,14.467,13350.0
2009-10-12 11:50:00,24.77,24.79,24.76,24.78,34500.0,14.4728,14.4845,14.467,14.4787,34500.0
2009-10-12 11:55:00,24.78,24.79,24.78,24.79,12150.0,14.4787,14.4845,14.4787,14.4845,12150.0
2009-10-12 12:00:00,24.78,24.79,24.77,24.77,32700.0,14.4787,14.4845,14.4728,14.4728,32700.0
2009-10-12 12:05:00,24.77,24.79,24.77,24.79,21900.0,14.4728,14.4845,14.4728,14.4845,21900.0
2009-10-12 12:10:00,24.79,24.87,24.79,24.86,37200.0,14.4845,14.5313,14.4845,14.5254,37200.0
2009-10-12 12:15:00,24.86,24.86,24.82,24.83,20250.0,14.5254,14.5254,14.502,14.5079,20250.0
2009-10-12 12:20:00,24.83,24.85,24.8,24.8,15150.0,14.5079,14.5196,14.4904,14.4904,15150.0
2009-10-12 12:25:00,24.81,24.81,24.73,24.73,21750.0,14.4962,14.4962,14.4495,14.4495,21750.0
2009-10-12 12:30:00,24.73,24.73,24.71,24.71,11100.0,14.4495,14.4495,14.4378,14.4378,11100.0
2009-10-12 12:35:00,24.71,24.73,24.71,24.73,18600.0,14.4378,14.4495,14.4378,14.4495,18600.0
2009-10-12 12:40:00,24.73,24.74,24.73,24.73,20400.0,14.4495,14.4553,14.4495,14.4495,20400.0
2009-10-12 12:45:00,24.73,24.74,24.71,24.72,18900.0,14.4495,14.4553,14.4378,14.4436,18900.0
2009-10-12 12:50:00,24.72,24.73,24.71,24.73,14100.0,14.4436,14.4495,14.4378,14.4495,14100.0
2009-10-12 12:55:00,24.73,24.73,24.73,24.73,18300.0,14.4495,14.4495,14.4495,14.4495,18300.0
2009-10-12 13:00:00,24.73,24.73,24.71,24.72,21900.0,14.4495,14.4495,14.4378,14.4436,21900.0
2009-10-12 13:05:00,24.72,24.72,24.67,24.68,25500.0,14.4436,14.4436,14.4144,14.4202,25500.0
2009-10-12 13:10:00,24.68,24.69,24.67,24.69,16650.0,14.4202,14.4261,14.4144,14.4261,16650.0
2009-10-12 13:15:00,24.68,24.69,24.67,24.67,24150.0,14.4202,14.4261,14.4144,14.4144,24150.0
2009-10-12 13:20:00,24.67,24.67,24.65,24.67,22200.0,14.4144,14.4144,14.4027,14.4144,22200.0
2009-10-12 13:25:00,24.67,24.68,24.66,24.67,20250.0,14.4144,14.4202,14.4086,14.4144,20250.0
2009-10-12 13:30:00,24.69,24.71,24.69,24.71,23550.0,14.4261,14.4378,14.4261,14.4378,23550.0
2009-10-12 13:35:00,24.71,24.75,24.71,24.75,27150.0,14.4378,14.4611,14.4378,14.4611,27150.0
2009-10-12 13:40:00,24.75,24.77,24.73,24.75,40800.0,14.4611,14.4728,14.4495,14.4611,40800.0
2009-10-12 13:45:00,24.75,24.75,24.74,24.74,17700.0,14.4611,14.4611,14.4553,14.4553,17700.0
2009-10-12 13:50:00,24.74,24.74,24.69,24.71,35250.0,14.4553,14.4553,14.4261,14.4378,35250.0
2009-10-12 13:55:00,24.71,24.71,24.67,24.67,28650.0,14.4378,14.4378,14.4144,14.4144,28650.0
2009-10-12 14:00:00,24.67,24.68,24.65,24.65,46800.0,14.4144,14.4202,14.4027,14.4027,46800.0
2009-10-12 14:05:00,24.65,24.68,24.64,24.65,27000.0,14.4027,14.4202,14.3969,14.4027,27000.0
2009-10-12 14:10:00,24.63,24.65,24.57,24.57,32700.0,14.391,14.4027,14.356,14.356,32700.0
2009-10-12 14:15:00,24.57,24.59,24.51,24.54,57600.0,14.356,14.3677,14.3209,14.3384,57600.0
2009-10-12 14:20:00,24.55,24.55,24.46,24.53,77850.0,14.3443,14.3443,14.2917,14.3326,77850.0
2009-10-12 14:25:00,24.53,24.55,24.49,24.52,72450.0,14.3326,14.3443,14.3092,14.3268,72450.0
2009-10-12 14:30:00,24.52,24.54,24.39,24.43,88650.0,14.3268,14.3384,14.2508,14.2742,88650.0
2009-10-12 14:35:00,24.43,24.45,24.39,24.41,49500.0,14.2742,14.2859,14.2508,14.2625,49500.0
2009-10-12 14:40:00,24.41,24.47,24.41,24.45,42450.0,14.2625,14.2975,14.2625,14.2859,42450.0
2009-10-12 14:45:00,24.45,24.48,24.45,24.47,25950.0,14.2859,14.3034,14.2859,14.2975,25950.0
2009-10-12 14:50:00,24.47,24.49,24.45,24.48,39450.0,14.2975,14.3092,14.2859,14.3034,39450.0
2009-10-12 14:55:00,24.48,24.55,24.45,24.54,64950.0,14.3034,14.3443,14.2859,14.3384,64950.0
2009-10-12 15:00:00,24.53,24.57,24.53,24.54,53550.0,14.3326,14.356,14.3326,14.3384,53550.0
2009-10-12 15:05:00,24.54,24.59,24.53,24.59,44250.0,14.3384,14.3677,14.3326,14.3677,44250.0
2009-10-12 15:10:00,24.59,24.62,24.59,24.61,36900.0,14.3677,14.3852,14.3677,14.3793,36900.0
2009-10-12 15:15:00,24.61,24.63,24.61,24.62,21450.0,14.3793,14.391,14.3793,14.3852,21450.0
2009-10-12 15:20:00,24.63,24.69,24.63,24.67,47850.0,14.391,14.4261,14.391,14.4144,47850.0
2009-10-12 15:25:00,24.67,24.68,24.66,24.68,20700.0,14.4144,14.4202,14.4086,14.4202,20700.0
2009-10-12 15:30:00,24.68,24.71,24.68,24.69,48900.0,14.4202,14.4378,14.4202,14.4261,48900.0
2009-10-12 15:35:00,24.69,24.69,24.6,24.61,43200.0,14.4261,14.4261,14.3735,14.3793,43200.0
2009-10-12 15:40:00,24.61,24.63,24.59,24.63,66750.0,14.3793,14.391,14.3677,14.391,66750.0
2009-10-12 15:45:00,24.63,24.65,24.63,24.64,51000.0,14.391,14.4027,14.391,14.3969,51000.0
2009-10-12 15:50:00,24.65,24.67,24.64,24.66,49500.0,14.4027,14.4144,14.3969,14.4086,49500.0
2009-10-12 15:55:00,24.66,24.67,24.63,24.63,165600.0,14.4086,14.4144,14.391,14.391,165600.0
2009-10-13 09:30:00,24.53,24.67,24.53,24.57,31200.0,14.3326,14.4144,14.3326,14.356,31200.0
2009-10-13 09:35:00,24.59,24.63,24.54,24.54,8400.0,14.3677,14.391,14.3384,14.3384,8400.0
2009-10-13 09:40:00,24.53,24.53,24.38,24.39,24600.0,14.3326,14.3326,14.245,14.2508,24600.0
2009-10-13 09:45:00,24.41,24.45,24.35,24.41,16800.0,14.2625,14.2859,14.2274,14.2625,16800.0
2009-10-13 09:50:00,24.39,24.45,24.33,24.34,21750.0,14.2508,14.2859,14.2157,14.2216,21750.0
2009-10-13 09:55:00,24.34,24.39,24.34,24.39,17250.0,14.2216,14.2508,14.2216,14.2508,17250.0
2009-10-13 10:00:00,24.39,24.39,24.32,24.33,49200.0,14.2508,14.2508,14.2099,14.2157,49200.0
2009-10-13 10:05:00,24.32,24.38,24.31,24.38,54300.0,14.2099,14.245,14.2041,14.245,54300.0
2009-10-13 10:10:00,24.37,24.41,24.36,24.39,50400.0,14.2391,14.2625,14.2333,14.2508,50400.0
2009-10-13 10:15:00,24.39,24.43,24.36,24.42,61650.0,14.2508,14.2742,14.2333,14.2683,61650.0
2009-10-13 10:20:00,24.43,24.43,24.37,24.37,26250.0,14.2742,14.2742,14.2391,14.2391,26250.0
2009-10-13 10:25:00,24.38,24.49,24.37,24.47,38100.0,14.245,14.3092,14.2391,14.2975,38100.0
2009-10-13 10:30:00,24.47,24.51,24.43,24.45,34050.0,14.2975,14.3209,14.2742,14.2859,34050.0
2009-10-13 10:35:00,24.45,24.45,24.37,24.38,41850.0,14.2859,14.2859,14.2391,14.245,41850.0
2009-10-13 10:40:00,24.38,24.45,24.36,24.44,36150.0,14.245,14.2859,14.2333,14.28,36150.0
2009-10-13 10:45:00,24.44,24.45,24.41,24.43,16200.0,14.28,14.2859,14.2625,14.2742,16200.0
2009-10-13 10:50:00,24.43,24.5,24.43,24.49,20550.0,14.2742,14.3151,14.2742,14.3092,20550.0
2009-10-13 10:55:00,24.5,24.55,24.49,24.54,35400.0,14.3151,14.3443,14.3092,14.3384,35400.0
2009-10-13 11:00:00,24.54,24.54,24.52,24.52,15300.0,14.3384,14.3384,14.3268,14.3268,15300.0
2009-10-13 11:05:00,24.52,24.52,24.42,24.43,55200.0,14.3268,14.3268,14.2683,14.2742,55200.0
2009-10-13 11:10:00,24.44,24.47,24.43,24.45,29400.0,14.28,14.2975,14.2742,14.2859,29400.0
2009-10-13 11:15:00,24.46,24.49,24.45,24.49,20400.0,14.2917,14.3092,14.2859,14.3092,20400.0
2009-10-13 11:20:00,24.49,24.5,24.47,24.49,24600.0,14.3092,14.3151,14.2975,14.3092,24600.0
2009-10-13 11:25:00,24.49,24.56,24.49,24.54,26100.0,14.3092,14.3501,14.3092,14.3384,26100.0
2009-10-13 11:30:00,24.55,24.57,24.51,24.52,30450.0,14.3443,14.356,14.3209,14.3268,30450.0
2009-10-13 11:35:00,24.5,24.58,24.49,24.58,19650.0,14.3151,14.3618,14.3092,14.3618,19650.0
2009-10-13 11:40:00,24.58,24.62,24.57,24.62,28650.0,14.3618,14.3852,14.356,14.3852,28650.0
2009-10-13 11:45:00,24.63,24.69,24.63,24.66,38700.0,14.391,14.4261,14.391,14.4086,38700.0
2009-10-13 11:50:00,24.67,24.74,24.66,24.69,27150.0,14.4144,14.4553,14.4086,14.4261,27150.0
2009-10-13 11:55:00,24.69,24.7,24.65,24.66,13800.0,14.4261,14.4319,14.4027,14.4086,13800.0
2009-10-13 12:00:00,24.68,24.73,24.67,24.73,14400.0,14.4202,14.4495,14.4144,14.4495,14400.0
2009-10-13 12:05:00,24.73,24.73,24.67,24.69,10500.0,14.4495,14.4495,14.4144,14.4261,10500.0
2009-10-13 12:10:00,24.68,24.73,24.67,24.72,11700.0,14.4202,14.4495,14.4144,14.4436,11700.0
2009-10-13 12:15:00,24.71,24.73,24.67,24.67,4500.0,14.4378,14.4495,14.4144,14.4144,4500.0
2009-10-13 12:20:00,24.67,24.68,24.59,24.63,14100.0,14.4144,14.4202,14.3677,14.391,14100.0
2009-10-13 12:25:00,24.62,24.63,24.59,24.61,13350.0,14.3852,14.391,14.3677,14.3793,13350.0
2009-10-13 12:30:00,24.61,24.61,24.59,24.59,5700.0,14.3793,14.3793,14.3677,14.3677,5700.0
2009-10-13 12:35:00,24.59,24.6,24.58,24.58,9600.0,14.3677,14.3735,14.3618,14.3618,9600.0
2009-10-13 12:40:00,24.59,24.59,24.54,24.54,14400.0,14.3677,14.3677,14.3384,14.3384,14400.0
2009-10-13 12:45:00,24.54,24.54,24.51,24.53,28050.0,14.3384,14.3384,14.3209,14.3326,28050.0
2009-10-13 12:50:00,24.52,24.53,24.51,24.53,9450.0,14.3268,14.3326,14.3209,14.3326,9450.0
2009-10-13 12:55:00,24.53,24.55,24.53,24.55,20100.0,14.3326,14.3443,14.3326,14.3443,20100.0
2009-10-13 13:00:00,24.55,24.56,24.54,24.54,18600.0,14.3443,14.3501,14.3384,14.3384,18600.0
2009-10-13 13:05:00,24.54,24.58,24.54,24.57,12150.0,14.3384,14.3618,14.3384,14.356,12150.0
2009-10-13 13:10:00,24.58,24.59,24.55,24.55,22500.0,14.3618,14.3677,14.3443,14.3443,22500.0
2009-10-13 13:15:00,24.55,24.59,24.55,24.59,28200.0,14.3443,14.3677,14.3443,14.3677,28200.0
2009-10-13 13:20:00,24.59,24.61,24.55,24.55,21150.0,14.3677,14.3793,14.3443,14.3443,21150.0
2009-10-13 13:25:00,24.55,24.61,24.55,24.59,35400.0,14.3443,14.3793,14.3443,14.3677,35400.0
2009-10-13 13:30:00,24.59,24.61,24.58,24.59,22050.0,14.3677,14.3793,14.3618,14.3677,22050.0
2009-10-13 13:35:00,24.59,24.64,24.59,24.63,39450.0,14.3677,14.3969,14.3677,14.391,39450.0
2009-10-13 13:40:00,24.64,24.64,24.6,24.6,22950.0,14.3969,14.3969,14.3735,14.3735,22950.0
2009-10-13 13:45:00,24.59,24.59,24.53,24.55,22050.0,14.3677,14.3677,14.3326,14.3443,22050.0
2009-10-13 13:50:00,24.53,24.56,24.53,24.56,17550.0,14.3326,14.3501,14.3326,14.3501,17550.0
2009-10-13 13:55:00,24.56,24.58,24.53,24.57,73200.0,14.3501,14.3618,14.3326,14.356,73200.0
2009-10-13 14:00:00,24.57,24.57,24.47,24.47,66150.0,14.356,14.356,14.2975,14.2975,66150.0
2009-10-13 14:05:00,24.48,24.48,24.39,24.43,79200.0,14.3034,14.3034,14.2508,14.2742,79200.0
2009-10-13 14:10:00,24.42,24.49,24.4,24.47,50100.0,14.2683,14.3092,14.2566,14.2975,50100.0
2009-10-13 14:15:00,24.47,24.5,24.47,24.49,10200.0,14.2975,14.3151,14.2975,14.3092,10200.0
2009-10-13 14:20:00,24.5,24.53,24.48,24.53,28350.0,14.3151,14.3326,14.3034,14.3326,28350.0
2009-10-13 14:25:00,24.53,24.54,24.53,24.54,17850.0,14.3326,14.3384,14.3326,14.3384,17850.0
2009-10-13 14:30:00,24.53,24.55,24.53,24.54,18900.0,14.3326,14.3443,14.3326,14.3384,18900.0
2009-10-13 14:35:00,24.54,24.55,24.53,24.53,15000.0,14.3384,14.3443,14.3326,14.3326,15000.0
2009-10-13 14:40:00,24.53,24.57,24.53,24.56,22200.0,14.3326,14.356,14.3326,14.3501,22200.0
2009-10-13 14:45:00,24.57,24.59,24.55,24.59,19050.0,14.356,14.3677,14.3443,14.3677,19050.0
2009-10-13 14:50:00,24.59,24.59,24.57,24.58,28350.0,14.3677,14.3677,14.356,14.3618,28350.0
2009-10-13 14:55:00,24.57,24.58,24.52,24.55,18450.0,14.356,14.3618,14.3268,14.3443,18450.0
2009-10-13 15:00:00,24.56,24.59,24.54,24.59,42150.0,14.3501,14.3677,14.3384,14.3677,42150.0
2009-10-13 15:05:00,24.59,24.61,24.55,24.55,32400.0,14.3677,14.3793,14.3443,14.3443,32400.0
2009-10-13 15:10:00,24.55,24.57,24.55,24.56,13800.0,14.3443,14.356,14.3443,14.3501,13800.0
2009-10-13 15:15:00,24.57,24.64,24.55,24.61,80250.0,14.356,14.3969,14.3443,14.3793,80250.0
2009-10-13 15:20:00,24.61,24.62,24.59,24.59,45000.0,14.3793,14.3852,14.3677,14.3677,45000.0
2009-10-13 15:25:00,24.59,24.59,24.56,24.57,47400.0,14.3677,14.3677,14.3501,14.356,47400.0
2009-10-13 15:30:00,24.57,24.58,24.57,24.57,33000.0,14.356,14.3618,14.356,14.356,33000.0
2009-10-13 15:35:00,24.58,24.58,24.51,24.52,79050.0,14.3618,14.3618,14.3209,14.3268,79050.0
2009-10-13 15:40:00,24.52,24.55,24.51,24.54,54000.0,14.3268,14.3443,14.3209,14.3384,54000.0
2009-10-13 15:45:00,24.54,24.55,24.53,24.54,61200.0,14.3384,14.3443,14.3326,14.3384,61200.0
2009-10-13 15:50:00,24.53,24.56,24.51,24.51,116250.0,14.3326,14.3501,14.3209,14.3209,116250.0
2009-10-13 15:55:00,24.51,24.56,24.51,24.56,120450.0,14.3209,14.3501,14.3209,14.3501,120450.0
2009-10-14 09:30:00,24.85,24.96,24.67,24.93,137400.0,14.5196,14.5838,14.4144,14.5663,137400.0
2009-10-14 09:35:00,24.92,24.93,24.8,24.85,55350.0,14.5605,14.5663,14.4904,14.5196,55350.0
2009-10-14 09:40:00,24.85,24.85,24.76,24.79,57450.0,14.5196,14.5196,14.467,14.4845,57450.0
2009-10-14 09:45:00,24.77,24.77,24.67,24.68,55200.0,14.4728,14.4728,14.4144,14.4202,55200.0
2009-10-14 09:50:00,24.68,24.76,24.65,24.76,49350.0,14.4202,14.467,14.4027,14.467,49350.0
2009-10-14 09:55:00,24.77,24.77,24.73,24.75,50400.0,14.4728,14.4728,14.4495,14.4611,50400.0
2009-10-14 10:00:00,24.74,24.81,24.71,24.81,85650.0,14.4553,14.4962,14.4378,14.4962,85650.0
2009-10-14 10:05:00,24.8,24.83,24.74,24.75,59850.0,14.4904,14.5079,14.4553,14.4611,59850.0
2009-10-14 10:10:00,24.77,24.85,24.77,24.83,30750.0,14.4728,14.5196,14.4728,14.5079,30750.0
2009-10-14 10:15:00,24.84,24.85,24.77,24.84,21900.0,14.5137,14.5196,14.4728,14.5137,21900.0
2009-10-14 10:20:00,24.84,24.87,24.78,24.78,76500.0,14.5137,14.5313,14.4787,14.4787,76500.0
2009-10-14 10:25:00,24.79,24.87,24.77,24.86,44850.0,14.4845,14.5313,14.4728,14.5254,44850.0
2009-10-14 10:30:00,24.84,24.85,24.79,24.79,17850.0,14.5137,14.5196,14.4845,14.4845,17850.0
2009-10-14 10:35:00,24.81,24.89,24.81,24.86,34950.0,14.4962,14.5429,14.4962,14.5254,34950.0
2009-10-14 10:40:00,24.85,24.86,24.81,24.82,9600.0,14.5196,14.5254,14.4962,14.502,9600.0
2009-10-14 10:45:00,24.82,24.86,24.82,24.85,12450.0,14.502,14.5254,14.502,14.5196,12450.0
2009-10-14 10:50:00,24.85,24.85,24.83,24.84,11100.0,14.5196,14.5196,14.5079,14.5137,11100.0
2009-10-14 10:55:00,24.85,24.9,24.84,24.88,38550.0,14.5196,14.5488,14.5137,14.5371,38550.0
2009-10-14 11:00:00,24.89,24.9,24.88,24.88,19950.0,14.5429,14.5488,14.5371,14.5371,19950.0
2009-10-14 11:05:00,24.88,24.89,24.85,24.87,33450.0,14.5371,14.5429,14.5196,14.5313,33450.0
2009-10-14 11:10:00,24.86,24.87,24.85,24.87,11250.0,14.5254,14.5313,14.5196,14.5313,11250.0
2009-10-14 11:15:00,24.87,24.87,24.85,24.87,22350.0,14.5313,14.5313,14.5196,14.5313,22350.0
2009-10-14 11:20:00,24.86,24.87,24.84,24.84,22650.0,14.5254,14.5313,14.5137,14.5137,22650.0
2009-10-14 11:25:00,24.85,24.87,24.83,24.83,43350.0,14.5196,14.5313,14.5079,14.5079,43350.0
2009-10-14 11:30:00,24.83,24.86,24.83,24.85,47400.0,14.5079,14.5254,14.5079,14.5196,47400.0
2009-10-14 11:35:00,24.85,24.85,24.81,24.82,26700.0,14.5196,14.5196,14.4962,14.502,26700.0
2009-10-14 11:40:00,24.82,24.83,24.78,24.81,27450.0,14.502,14.5079,14.4787,14.4962,27450.0
2009-10-14 11:45:00,24.81,24.83,24.81,24.81,32700.0,14.4962,14.5079,14.4962,14.4962,32700.0
2009-10-14 11:50:00,24.81,24.83,24.78,24.78,45900.0,14.4962,14.5079,14.4787,14.4787,45900.0
2009-10-14 11:55:00,24.78,24.78,24.73,24.73,37350.0,14.4787,14.4787,14.4495,14.4495,37350.0
2009-10-14 12:00:00,24.73,24.73,24.71,24.73,38250.0,14.4495,14.4495,14.4378,14.4495,38250.0
2009-10-14 12:05:00,24.73,24.75,24.71,24.75,40500.0,14.4495,14.4611,14.4378,14.4611,40500.0
2009-10-14 12:10:00,24.75,24.76,24.72,24.72,45900.0,14.4611,14.467,14.4436,14.4436,45900.0
2009-10-14 12:15:00,24.72,24.74,24.72,24.74,36900.0,14.4436,14.4553,14.4436,14.4553,36900.0
2009-10-14 12:20:00,24.74,24.78,24.73,24.76,69600.0,14.4553,14.4787,14.4495,14.467,69600.0
2009-10-14 12:25:00,24.75,24.75,24.69,24.69,73200.0,14.4611,14.4611,14.4261,14.4261,73200.0
2009-10-14 12:30:00,24.69,24.71,24.68,24.7,51300.0,14.4261,14.4378,14.4202,14.4319,51300.0
2009-10-14 12:35:00,24.7,24.71,24.68,24.69,54300.0,14.4319,14.4378,14.4202,14.4261,54300.0
2009-10-14 12:40:00,24.7,24.73,24.69,24.73,25350.0,14.4319,14.4495,14.4261,14.4495,25350.0
2009-10-14 12:45:00,24.73,24.77,24.72,24.74,73350.0,14.4495,14.4728,14.4436,14.4553,73350.0
2009-10-14 12:50:00,24.73,24.79,24.73,24.79,28500.0,14.4495,14.4845,14.4495,14.4845,28500.0
2009-10-14 12:55:00,24.79,24.82,24.79,24.81,22200.0,14.4845,14.502,14.4845,14.4962,22200.0
2009-10-14 13:00:00,24.81,24.85,24.81,24.85,15750.0,14.4962,14.5196,14.4962,14.5196,15750.0
2009-10-14 13:05:00,24.85,24.88,24.85,24.87,41400.0,14.5196,14.5371,14.5196,14.5313,41400.0
2009-10-14 13:10:00,24.87,24.91,24.87,24.89,54750.0,14.5313,14.5546,14.5313,14.5429,54750.0
2009-10-14 13:15:00,24.89,24.89,24.87,24.89,13800.0,14.5429,14.5429,14.5313,14.5429,13800.0
2009-10-14 13:20:00,24.89,24.93,24.86,24.86,40050.0,14.5429,14.5663,14.5254,14.5254,40050.0
2009-10-14 13:25:00,24.86,24.87,24.84,24.84,5700.0,14.5254,14.5313,14.5137,14.5137,5700.0
2009-10-14 13:30:00,24.84,24.86,24.84,24.84,12300.0,14.5137,14.5254,14.5137,14.5137,12300.0
2009-10-14 13:35:00,24.84,24.85,24.81,24.81,32550.0,14.5137,14.5196,14.4962,14.4962,32550.0
2009-10-14 13:40:00,24.81,24.81,24.79,24.8,24000.0,14.4962,14.4962,14.4845,14.4904,24000.0
2009-10-14 13:45:00,24.8,24.8,24.77,24.77,7800.0,14.4904,14.4904,14.4728,14.4728,7800.0
2009-10-14 13:50:00,24.76,24.77,24.76,24.77,14700.0,14.467,14.4728,14.467,14.4728,14700.0
2009-10-14 13:55:00,24.77,24.78,24.75,24.77,25500.0,14.4728,14.4787,14.4611,14.4728,25500.0
2009-10-14 14:00:00,24.77,24.79,24.75,24.77,39000.0,14.4728,14.4845,14.4611,14.4728,39000.0
2009-10-14 14:05:00,24.76,24.78,24.76,24.77,29850.0,14.467,14.4787,14.467,14.4728,29850.0
2009-10-14 14:10:00,24.77,24.77,24.69,24.71,42750.0,14.4728,14.4728,14.4261,14.4378,42750.0
2009-10-14 14:15:00,24.72,24.75,24.72,24.75,28050.0,14.4436,14.4611,14.4436,14.4611,28050.0
2009-10-14 14:20:00,24.75,24.76,24.73,24.73,33150.0,14.4611,14.467,14.4495,14.4495,33150.0
2009-10-14 14:25:00,24.75,24.78,24.71,24.71,38700.0,14.4611,14.4787,14.4378,14.4378,38700.0
2009-10-14 14:30:00,24.72,24.72,24.69,24.7,31650.0,14.4436,14.4436,14.4261,14.4319,31650.0
2009-10-14 14:35:00,24.71,24.73,24.66,24.69,42450.0,14.4378,14.4495,14.4086,14.4261,42450.0
2009-10-14 14:40:00,24.69,24.71,24.69,24.69,16800.0,14.4261,14.4378,14.4261,14.4261,16800.0
2009-10-14 14:45:00,24.69,24.74,24.66,24.74,42900.0,14.4261,14.4553,14.4086,14.4553,42900.0
2009-10-14 14:50:00,24.73,24.75,24.71,24.71,41250.0,14.4495,14.4611,14.4378,14.4378,41250.0
2009-10-14 14:55:00,24.71,24.75,24.71,24.72,51600.0,14.4378,14.4611,14.4378,14.4436,51600.0
2009-10-14 15:00:00,24.72,24.82,24.71,24.8,73650.0,14.4436,14.502,14.4378,14.4904,73650.0
2009-10-14 15:05:00,24.81,24.86,24.8,24.84,88950.0,14.4962,14.5254,14.4904,14.5137,88950.0
2009-10-14 15:10:00,24.84,24.88,24.82,24.82,79950.0,14.5137,14.5371,14.502,14.502,79950.0
2009-10-14 15:15:00,24.83,24.83,24.81,24.81,74550.0,14.5079,14.5079,14.4962,14.4962,74550.0
2009-10-14 15:20:00,24.81,24.89,24.81,24.88,89250.0,14.4962,14.5429,14.4962,14.5371,89250.0
2009-10-14 15:25:00,24.88,24.99,24.87,24.98,136950.0,14.5371,14.6014,14.5313,14.5955,136950.0
2009-10-14 15:30:00,24.99,24.99,24.88,24.88,166200.0,14.6014,14.6014,14.5371,14.5371,166200.0
2009-10-14 15:35:00,24.88,24.9,24.86,24.86,138000.0,14.5371,14.5488,14.5254,14.5254,138000.0
2009-10-14 15:40:00,24.87,24.87,24.8,24.85,116700.0,14.5313,14.5313,14.4904,14.5196,116700.0
2009-10-14 15:45:00,24.85,24.86,24.81,24.83,165750.0,14.5196,14.5254,14.4962,14.5079,165750.0
2009-10-14 15:50:00,24.83,24.89,24.82,24.89,189150.0,14.5079,14.5429,14.502,14.5429,189150.0
2009-10-14 15:55:00,24.89,24.91,24.88,24.91,193350.0,14.5429,14.5546,14.5371,14.5546,193350.0
2009-10-15 09:30:00,24.83,24.97,24.78,24.88,36150.0,14.5079,14.5897,14.4787,14.5371,36150.0
2009-10-15 09:35:00,24.86,24.99,24.84,24.96,24300.0,14.5254,14.6014,14.5137,14.5838,24300.0
2009-10-15 09:40:00,24.97,25.05,24.96,25.04,28050.0,14.5897,14.6364,14.5838,14.6306,28050.0
2009-10-15 09:45:00,25.04,25.16,25.04,25.15,38550.0,14.6306,14.7007,14.6306,14.6949,38550.0
2009-10-15 09:50:00,25.15,25.2,25.13,25.17,42750.0,14.6949,14.7241,14.6832,14.7065,42750.0
2009-10-15 09:55:00,25.17,25.19,25.12,25.19,40200.0,14.7065,14.7182,14.6773,14.7182,40200.0
2009-10-15 10:00:00,25.17,25.17,25.06,25.08,45000.0,14.7065,14.7065,14.6423,14.654,45000.0
2009-10-15 10:05:00,25.09,25.17,25.07,25.14,46350.0,14.6598,14.7065,14.6481,14.689,46350.0
2009-10-15 10:10:00,25.16,25.17,25.05,25.13,51450.0,14.7007,14.7065,14.6364,14.6832,51450.0
2009-10-15 10:15:00,25.13,25.13,25.07,25.08,21300.0,14.6832,14.6832,14.6481,14.654,21300.0
2009-10-15 10:20:00,25.08,25.09,25.01,25.09,43050.0,14.654,14.6598,14.6131,14.6598,43050.0
2009-10-15 10:25:00,25.09,25.1,25.03,25.04,29550.0,14.6598,14.6656,14.6247,14.6306,29550.0
2009-10-15 10:30:00,25.04,25.08,25.03,25.07,24900.0,14.6306,14.654,14.6247,14.6481,24900.0
2009-10-15 10:35:00,25.07,25.09,25.06,25.07,45300.0,14.6481,14.6598,14.6423,14.6481,45300.0
2009-10-15 10:40:00,25.07,25.16,25.07,25.15,63450.0,14.6481,14.7007,14.6481,14.6949,63450.0
2009-10-15 10:45:00,25.14,25.14,25.07,25.08,20700.0,14.689,14.689,14.6481,14.654,20700.0
2009-10-15 10:50:00,25.08,25.09,25.05,25.09,29100.0,14.654,14.6598,14.6364,14.6598,29100.0
2009-10-15 10:55:00,25.09,25.11,25.09,25.11,20100.0,14.6598,14.6715,14.6598,14.6715,20100.0
2009-10-15 11:00:00,25.12,25.17,25.12,25.12,32850.0,14.6773,14.7065,14.6773,14.6773,32850.0
2009-10-15 11:05:00,25.11,25.15,25.11,25.13,22200.0,14.6715,14.6949,14.6715,14.6832,22200.0
2009-10-15 11:10:00,25.12,25.15,25.11,25.13,21150.0,14.6773,14.6949,14.6715,14.6832,21150.0
2009-10-15 11:15:00,25.12,25.13,25.07,25.09,14700.0,14.6773,14.6832,14.6481,14.6598,14700.0
2009-10-15 11:20:00,25.09,25.17,25.07,25.16,48750.0,14.6598,14.7065,14.6481,14.7007,48750.0
2009-10-15 11:25:00,25.17,25.21,25.15,25.17,51450.0,14.7065,14.7299,14.6949,14.7065,51450.0
2009-10-15 11:30:00,25.17,25.19,25.16,25.16,40650.0,14.7065,14.7182,14.7007,14.7007,40650.0
2009-10-15 11:35:00,25.16,25.17,25.13,25.17,28800.0,14.7007,14.7065,14.6832,14.7065,28800.0
2009-10-15 11:40:00,25.17,25.2,25.14,25.19,38400.0,14.7065,14.7241,14.689,14.7182,38400.0
2009-10-15 11:45:00,25.19,25.22,25.19,25.22,20400.0,14.7182,14.7358,14.7182,14.7358,20400.0
2009-10-15 11:50:00,25.23,25.27,25.22,25.26,49500.0,14.7416,14.765,14.7358,14.7591,49500.0
2009-10-15 11:55:00,25.26,25.27,25.25,25.27,33450.0,14.7591,14.765,14.7533,14.765,33450.0
2009-10-15 12:00:00,25.26,25.34,25.26,25.32,79950.0,14.7591,14.8059,14.7591,14.7942,79950.0
2009-10-15 12:05:00,25.33,25.33,25.29,25.3,20850.0,14.8,14.8,14.7767,14.7825,20850.0
2009-10-15 12:10:00,25.3,25.33,25.29,25.32,25950.0,14.7825,14.8,14.7767,14.7942,25950.0
2009-10-15 12:15:00,25.33,25.34,25.31,25.33,67200.0,14.8,14.8059,14.7883,14.8,67200.0
2009-10-15 12:20:00,25.33,25.36,25.33,25.33,33750.0,14.8,14.8176,14.8,14.8,33750.0
2009-10-15 12:25:00,25.32,25.33,25.27,25.28,51600.0,14.7942,14.8,14.765,14.7708,51600.0
2009-10-15 12:30:00,25.28,25.32,25.28,25.29,36000.0,14.7708,14.7942,14.7708,14.7767,36000.0
2009-10-15 12:35:00,25.3,25.31,25.29,25.29,16200.0,14.7825,14.7883,14.7767,14.7767,16200.0
2009-10-15 12:40:00,25.29,25.29,25.28,25.29,10350.0,14.7767,14.7767,14.7708,14.7767,10350.0
2009-10-15 12:45:00,25.28,25.29,25.25,25.28,20850.0,14.7708,14.7767,14.7533,14.7708,20850.0
2009-10-15 12:50:00,25.29,25.29,25.26,25.27,22200.0,14.7767,14.7767,14.7591,14.765,22200.0
2009-10-15 12:55:00,25.27,25.29,25.27,25.27,18750.0,14.765,14.7767,14.765,14.765,18750.0
2009-10-15 13:00:00,25.27,25.28,25.25,25.27,17700.0,14.765,14.7708,14.7533,14.765,17700.0
2009-10-15 13:05:00,25.27,25.27,25.25,25.26,13200.0,14.765,14.765,14.7533,14.7591,13200.0
2009-10-15 13:10:00,25.25,25.26,25.24,25.25,17250.0,14.7533,14.7591,14.7474,14.7533,17250.0
2009-10-15 13:15:00,25.26,25.28,25.25,25.28,7500.0,14.7591,14.7708,14.7533,14.7708,7500.0
2009-10-15 13:20:00,25.27,25.31,25.27,25.31,29250.0,14.765,14.7883,14.765,14.7883,29250.0
2009-10-15 13:25:00,25.31,25.34,25.31,25.33,34950.0,14.7883,14.8059,14.7883,14.8,34950.0
2009-10-15 13:30:00,25.33,25.35,25.3,25.31,25500.0,14.8,14.8117,14.7825,14.7883,25500.0
2009-10-15 13:35:00,25.31,25.33,25.3,25.33,14400.0,14.7883,14.8,14.7825,14.8,14400.0
2009-10-15 13:40:00,25.32,25.35,25.32,25.35,31950.0,14.7942,14.8117,14.7942,14.8117,31950.0
2009-10-15 13:45:00,25.35,25.36,25.31,25.32,18600.0,14.8117,14.8176,14.7883,14.7942,18600.0
2009-10-15 13:50:00,25.32,25.32,25.31,25.31,6150.0,14.7942,14.7942,14.7883,14.7883,6150.0
2009-10-15 13:55:00,25.3,25.37,25.3,25.35,39900.0,14.7825,14.8234,14.7825,14.8117,39900.0
2009-10-15 14:00:00,25.35,25.37,25.34,25.37,24300.0,14.8117,14.8234,14.8059,14.8234,24300.0
2009-10-15 14:05:00,25.37,25.4,25.36,25.37,22950.0,14.8234,14.8409,14.8176,14.8234,22950.0
2009-10-15 14:10:00,25.37,25.37,25.33,25.33,26550.0,14.8234,14.8234,14.8,14.8,26550.0
2009-10-15 14:15:00,25.33,25.35,25.3,25.35,38700.0,14.8,14.8117,14.7825,14.8117,38700.0
2009-10-15 14:20:00,25.34,25.34,25.31,25.31,19800.0,14.8059,14.8059,14.7883,14.7883,19800.0
2009-10-15 14:25:00,25.31,25.33,25.29,25.3,20250.0,14.7883,14.8,14.7767,14.7825,20250.0
2009-10-15 14:30:00,25.31,25.36,25.3,25.35,21600.0,14.7883,14.8176,14.7825,14.8117,21600.0
2009-10-15 14:35:00,25.35,25.39,25.34,25.39,34800.0,14.8117,14.8351,14.8059,14.8351,34800.0
2009-10-15 14:40:00,25.39,25.39,25.38,25.39,12900.0,14.8351,14.8351,14.8292,14.8351,12900.0
2009-10-15 14:45:00,25.39,25.44,25.38,25.43,48600.0,14.8351,14.8643,14.8292,14.8585,48600.0
2009-10-15 14:50:00,25.43,25.45,25.42,25.45,19650.0,14.8585,14.8701,14.8526,14.8701,19650.0
2009-10-15 14:55:00,25.44,25.47,25.42,25.47,34800.0,14.8643,14.8818,14.8526,14.8818,34800.0
2009-10-15 15:00:00,25.45,25.47,25.43,25.43,41550.0,14.8701,14.8818,14.8585,14.8585,41550.0
2009-10-15 15:05:00,25.43,25.45,25.39,25.43,68850.0,14.8585,14.8701,14.8351,14.8585,68850.0
2009-10-15 15:10:00,25.43,25.45,25.4,25.41,34950.0,14.8585,14.8701,14.8409,14.8468,34950.0
2009-10-15 15:15:00,25.41,25.45,25.41,25.41,50700.0,14.8468,14.8701,14.8468,14.8468,50700.0
2009-10-15 15:20:00,25.41,25.41,25.35,25.36,62400.0,14.8468,14.8468,14.8117,14.8176,62400.0
2009-10-15 15:25:00,25.36,25.37,25.31,25.31,56700.0,14.8176,14.8234,14.7883,14.7883,56700.0
2009-10-15 15:30:00,25.31,25.36,25.31,25.35,39600.0,14.7883,14.8176,14.7883,14.8117,39600.0
2009-10-15 15:35:00,25.35,25.36,25.33,25.35,59400.0,14.8117,14.8176,14.8,14.8117,59400.0
2009-10-15 15:40:00,25.35,25.35,25.32,25.33,96750.0,14.8117,14.8117,14.7942,14.8,96750.0
2009-10-15 15:45:00,25.33,25.35,25.31,25.35,124500.0,14.8,14.8117,14.7883,14.8117,124500.0
2009-10-15 15:50:00,25.35,25.39,25.35,25.37,178500.0,14.8117,14.8351,14.8117,14.8234,178500.0
2009-10-15 15:55:00,25.37,25.41,25.35,25.41,238200.0,14.8234,14.8468,14.8117,14.8468,238200.0
2009-10-16 09:30:00,25.29,25.31,25.11,25.22,453900.0,14.7767,14.7883,14.6715,14.7358,453900.0
2009-10-16 09:35:00,25.21,25.29,25.13,25.13,30000.0,14.7299,14.7767,14.6832,14.6832,30000.0
2009-10-16 09:40:00,25.14,25.14,25.07,25.09,46650.0,14.689,14.689,14.6481,14.6598,46650.0
2009-10-16 09:45:00,25.09,25.1,25.02,25.09,27300.0,14.6598,14.6656,14.6189,14.6598,27300.0
2009-10-16 09:50:00,25.07,25.14,24.99,25.0,37950.0,14.6481,14.689,14.6014,14.6072,37950.0
2009-10-16 09:55:00,25.03,25.03,24.84,24.91,100950.0,14.6247,14.6247,14.5137,14.5546,100950.0
2009-10-16 10:00:00,24.91,24.92,24.75,24.77,86700.0,14.5546,14.5605,14.4611,14.4728,86700.0
2009-10-16 10:05:00,24.77,24.78,24.67,24.68,55950.0,14.4728,14.4787,14.4144,14.4202,55950.0
2009-10-16 10:10:00,24.68,24.7,24.61,24.65,69150.0,14.4202,14.4319,14.3793,14.4027,69150.0
2009-10-16 10:15:00,24.65,24.79,24.61,24.78,59400.0,14.4027,14.4845,14.3793,14.4787,59400.0
2009-10-16 10:20:00,24.79,24.87,24.79,24.85,53850.0,14.4845,14.5313,14.4845,14.5196,53850.0
2009-10-16 10:25:00,24.85,24.85,24.75,24.79,43950.0,14.5196,14.5196,14.4611,14.4845,43950.0
2009-10-16 10:30:00,24.79,24.79,24.71,24.75,21300.0,14.4845,14.4845,14.4378,14.4611,21300.0
2009-10-16 10:35:00,24.74,24.77,24.69,24.76,20250.0,14.4553,14.4728,14.4261,14.467,20250.0
2009-10-16 10:40:00,24.77,24.78,24.62,24.69,53250.0,14.4728,14.4787,14.3852,14.4261,53250.0
2009-10-16 10:45:00,24.69,24.75,24.66,24.71,19650.0,14.4261,14.4611,14.4086,14.4378,19650.0
2009-10-16 10:50:00,24.71,24.73,24.63,24.66,33150.0,14.4378,14.4495,14.391,14.4086,33150.0
2009-10-16 10:55:00,24.67,24.74,24.64,24.73,28050.0,14.4144,14.4553,14.3969,14.4495,28050.0
2009-10-16 11:00:00,24.73,24.81,24.73,24.81,66450.0,14.4495,14.4962,14.4495,14.4962,66450.0
2009-10-16 11:05:00,24.81,24.82,24.77,24.78,18300.0,14.4962,14.502,14.4728,14.4787,18300.0
2009-10-16 11:10:00,24.77,24.83,24.76,24.81,9750.0,14.4728,14.5079,14.467,14.4962,9750.0
2009-10-16 11:15:00,24.81,24.91,24.8,24.91,36450.0,14.4962,14.5546,14.4904,14.5546,36450.0
2009-10-16 11:20:00,24.91,24.98,24.91,24.96,57150.0,14.5546,14.5955,14.5546,14.5838,57150.0
2009-10-16 11:25:00,24.97,24.98,24.9,24.96,38400.0,14.5897,14.5955,14.5488,14.5838,38400.0
2009-10-16 11:30:00,24.97,24.97,24.84,24.84,24000.0,14.5897,14.5897,14.5137,14.5137,24000.0
2009-10-16 11:35:00,24.83,24.88,24.83,24.85,14250.0,14.5079,14.5371,14.5079,14.5196,14250.0
2009-10-16 11:40:00,24.85,24.87,24.82,24.87,27150.0,14.5196,14.5313,14.502,14.5313,27150.0
2009-10-16 11:45:00,24.88,24.89,24.85,24.87,8550.0,14.5371,14.5429,14.5196,14.5313,8550.0
2009-10-16 11:50:00,24.87,24.94,24.87,24.94,57000.0,14.5313,14.5722,14.5313,14.5722,57000.0
2009-10-16 11:55:00,24.93,24.97,24.92,24.94,14400.0,14.5663,14.5897,14.5605,14.5722,14400.0
2009-10-16 12:00:00,24.95,24.96,24.92,24.93,11700.0,14.578,14.5838,14.5605,14.5663,11700.0
2009-10-16 12:05:00,24.93,24.97,24.93,24.97,15000.0,14.5663,14.5897,14.5663,14.5897,15000.0
2009-10-16 12:10:00,24.96,24.97,24.95,24.95,24900.0,14.5838,14.5897,14.578,14.578,24900.0
2009-10-16 12:15:00,24.96,25.0,24.96,24.99,18450.0,14.5838,14.6072,14.5838,14.6014,18450.0
2009-10-16 12:20:00,24.99,25.03,24.98,25.02,22050.0,14.6014,14.6247,14.5955,14.6189,22050.0
2009-10-16 12:25:00,25.02,25.02,24.98,25.0,34500.0,14.6189,14.6189,14.5955,14.6072,34500.0
2009-10-16 12:30:00,25.0,25.01,24.99,24.99,21900.0,14.6072,14.6131,14.6014,14.6014,21900.0
2009-10-16 12:35:00,24.99,25.01,24.99,25.01,8400.0,14.6014,14.6131,14.6014,14.6131,8400.0
2009-10-16 12:40:00,25.0,25.01,24.99,24.99,6600.0,14.6072,14.6131,14.6014,14.6014,6600.0
2009-10-16 12:45:00,24.99,24.99,24.92,24.97,29250.0,14.6014,14.6014,14.5605,14.5897,29250.0
2009-10-16 12:50:00,24.97,25.01,24.96,25.0,12000.0,14.5897,14.6131,14.5838,14.6072,12000.0
2009-10-16 12:55:00,25.01,25.03,24.99,24.99,23550.0,14.6131,14.6247,14.6014,14.6014,23550.0
2009-10-16 13:00:00,25.0,25.01,24.99,24.99,6300.0,14.6072,14.6131,14.6014,14.6014,6300.0
2009-10-16 13:05:00,24.99,24.99,24.96,24.97,8700.0,14.6014,14.6014,14.5838,14.5897,8700.0
2009-10-16 13:10:00,24.97,25.05,24.97,25.05,26700.0,14.5897,14.6364,14.5897,14.6364,26700.0
2009-10-16 13:15:00,25.05,25.11,25.05,25.1,22350.0,14.6364,14.6715,14.6364,14.6656,22350.0
2009-10-16 13:20:00,25.11,25.16,25.09,25.15,33150.0,14.6715,14.7007,14.6598,14.6949,33150.0
2009-10-16 13:25:00,25.14,25.19,25.12,25.19,24900.0,14.689,14.7182,14.6773,14.7182,24900.0
2009-10-16 13:30:00,25.19,25.25,25.18,25.21,42000.0,14.7182,14.7533,14.7124,14.7299,42000.0
2009-10-16 13:35:00,25.21,25.25,25.21,25.21,30750.0,14.7299,14.7533,14.7299,14.7299,30750.0
2009-10-16 13:40:00,25.21,25.22,25.19,25.19,21150.0,14.7299,14.7358,14.7182,14.7182,21150.0
2009-10-16 13:45:00,25.21,25.25,25.2,25.25,20100.0,14.7299,14.7533,14.7241,14.7533,20100.0
2009-10-16 13:50:00,25.25,25.28,25.21,25.22,43950.0,14.7533,14.7708,14.7299,14.7358,43950.0
2009-10-16 13:55:00,25.23,25.23,25.18,25.18,21900.0,14.7416,14.7416,14.7124,14.7124,21900.0
2009-10-16 14:00:00,25.18,25.19,25.14,25.19,49050.0,14.7124,14.7182,14.689,14.7182,49050.0
2009-10-16 14:05:00,25.19,25.19,25.12,25.13,24750.0,14.7182,14.7182,14.6773,14.6832,24750.0
2009-10-16 14:10:00,25.13,25.18,25.13,25.18,25650.0,14.6832,14.7124,14.6832,14.7124,25650.0
2009-10-16 14:15:00,25.19,25.19,25.16,25.17,18450.0,14.7182,14.7182,14.7007,14.7065,18450.0
2009-10-16 14:20:00,25.17,25.27,25.17,25.26,49350.0,14.7065,14.765,14.7065,14.7591,49350.0
2009-10-16 14:25:00,25.26,25.26,25.19,25.19,15450.0,14.7591,14.7591,14.7182,14.7182,15450.0
2009-10-16 14:30:00,25.18,25.23,25.15,25.2,28800.0,14.7124,14.7416,14.6949,14.7241,28800.0
2009-10-16 14:35:00,25.2,25.21,25.18,25.19,12900.0,14.7241,14.7299,14.7124,14.7182,12900.0
2009-10-16 14:40:00,25.17,25.17,25.12,25.13,28650.0,14.7065,14.7065,14.6773,14.6832,28650.0
2009-10-16 14:45:00,25.13,25.13,25.1,25.11,16200.0,14.6832,14.6832,14.6656,14.6715,16200.0
2009-10-16 14:50:00,25.11,25.12,25.1,25.11,11100.0,14.6715,14.6773,14.6656,14.6715,11100.0
2009-10-16 14:55:00,25.11,25.11,25.08,25.1,8700.0,14.6715,14.6715,14.654,14.6656,8700.0
2009-10-16 15:00:00,25.1,25.15,25.09,25.15,28350.0,14.6656,14.6949,14.6598,14.6949,28350.0
2009-10-16 15:05:00,25.15,25.17,25.09,25.12,46350.0,14.6949,14.7065,14.6598,14.6773,46350.0
2009-10-16 15:10:00,25.12,25.19,25.11,25.17,33900.0,14.6773,14.7182,14.6715,14.7065,33900.0
2009-10-16 15:15:00,25.17,25.19,25.11,25.13,36300.0,14.7065,14.7182,14.6715,14.6832,36300.0
2009-10-16 15:20:00,25.13,25.13,25.09,25.11,37050.0,14.6832,14.6832,14.6598,14.6715,37050.0
2009-10-16 15:25:00,25.12,25.21,25.11,25.21,72900.0,14.6773,14.7299,14.6715,14.7299,72900.0
2009-10-16 15:30:00,25.21,25.21,25.13,25.16,54600.0,14.7299,14.7299,14.6832,14.7007,54600.0
2009-10-16 15:35:00,25.17,25.22,25.16,25.2,63150.0,14.7065,14.7358,14.7007,14.7241,63150.0
2009-10-16 15:40:00,25.21,25.24,25.15,25.15,62100.0,14.7299,14.7474,14.6949,14.6949,62100.0
2009-10-16 15:45:00,25.15,25.17,25.11,25.13,65700.0,14.6949,14.7065,14.6715,14.6832,65700.0
2009-10-16 15:50:00,25.13,25.13,25.07,25.07,150750.0,14.6832,14.6832,14.6481,14.6481,150750.0
2009-10-16 15:55:00,25.07,25.1,25.05,25.08,181350.0,14.6481,14.6656,14.6364,14.654,181350.0
2009-10-19 09:30:00,25.36,25.58,25.27,25.37,69300.0,14.8176,14.9461,14.765,14.8234,69300.0
2009-10-19 09:35:00,25.37,25.47,25.33,25.44,19650.0,14.8234,14.8818,14.8,14.8643,19650.0
2009-10-19 09:40:00,25.43,25.53,25.35,25.37,40500.0,14.8585,14.9169,14.8117,14.8234,40500.0
2009-10-19 09:45:00,25.37,25.41,25.32,25.34,22500.0,14.8234,14.8468,14.7942,14.8059,22500.0
2009-10-19 09:50:00,25.35,25.36,25.22,25.22,24450.0,14.8117,14.8176,14.7358,14.7358,24450.0
2009-10-19 09:55:00,25.22,25.25,25.17,25.23,16500.0,14.7358,14.7533,14.7065,14.7416,16500.0
2009-10-19 10:00:00,25.23,25.29,25.17,25.27,29700.0,14.7416,14.7767,14.7065,14.765,29700.0
2009-10-19 10:05:00,25.27,25.31,25.25,25.26,19800.0,14.765,14.7883,14.7533,14.7591,19800.0
2009-10-19 10:10:00,25.27,25.31,25.27,25.29,25350.0,14.765,14.7883,14.765,14.7767,25350.0
2009-10-19 10:15:00,25.31,25.33,25.26,25.3,40200.0,14.7883,14.8,14.7591,14.7825,40200.0
2009-10-19 10:20:00,25.31,25.53,25.31,25.51,71700.0,14.7883,14.9169,14.7883,14.9052,71700.0
2009-10-19 10:25:00,25.52,25.53,25.46,25.52,17100.0,14.911,14.9169,14.876,14.911,17100.0
2009-10-19 10:30:00,25.53,25.63,25.53,25.55,48750.0,14.9169,14.9753,14.9169,14.9286,48750.0
2009-10-19 10:35:00,25.54,25.55,25.49,25.49,4650.0,14.9227,14.9286,14.8935,14.8935,4650.0
2009-10-19 10:40:00,25.49,25.56,25.49,25.51,10500.0,14.8935,14.9344,14.8935,14.9052,10500.0
2009-10-19 10:45:00,25.51,25.62,25.51,25.57,33150.0,14.9052,14.9695,14.9052,14.9403,33150.0
2009-10-19 10:50:00,25.57,25.67,25.57,25.63,26250.0,14.9403,14.9987,14.9403,14.9753,26250.0
2009-10-19 10:55:00,25.63,25.69,25.62,25.63,44850.0,14.9753,15.0104,14.9695,14.9753,44850.0
2009-10-19 11:00:00,25.63,25.68,25.62,25.67,40200.0,14.9753,15.0045,14.9695,14.9987,40200.0
2009-10-19 11:05:00,25.65,25.67,25.63,25.63,17250.0,14.987,14.9987,14.9753,14.9753,17250.0
2009-10-19 11:10:00,25.63,25.67,25.59,25.59,61050.0,14.9753,14.9987,14.952,14.952,61050.0
2009-10-19 11:15:00,25.59,25.59,25.55,25.55,42600.0,14.952,14.952,14.9286,14.9286,42600.0
2009-10-19 11:20:00,25.56,25.57,25.52,25.55,42750.0,14.9344,14.9403,14.911,14.9286,42750.0
2009-10-19 11:25:00,25.56,25.67,25.55,25.66,32700.0,14.9344,14.9987,14.9286,14.9929,32700.0
2009-10-19 11:30:00,25.65,25.76,25.65,25.71,72450.0,14.987,15.0513,14.987,15.0221,72450.0
2009-10-19 11:35:00,25.72,25.77,25.72,25.77,45000.0,15.0279,15.0571,15.0279,15.0571,45000.0
2009-10-19 11:40:00,25.76,25.84,25.76,25.79,51000.0,15.0513,15.098,15.0513,15.0688,51000.0
2009-10-19 11:45:00,25.79,25.86,25.79,25.79,77850.0,15.0688,15.1097,15.0688,15.0688,77850.0
2009-10-19 11:50:00,25.8,25.81,25.76,25.8,40500.0,15.0747,15.0805,15.0513,15.0747,40500.0
2009-10-19 11:55:00,25.8,25.8,25.76,25.78,20550.0,15.0747,15.0747,15.0513,15.063,20550.0
2009-10-19 12:00:00,25.79,25.81,25.75,25.75,30750.0,15.0688,15.0805,15.0454,15.0454,30750.0
2009-10-19 12:05:00,25.75,25.77,25.71,25.77,28500.0,15.0454,15.0571,15.0221,15.0571,28500.0
2009-10-19 12:10:00,25.77,25.78,25.73,25.77,15450.0,15.0571,15.063,15.0338,15.0571,15450.0
2009-10-19 12:15:00,25.77,25.78,25.76,25.77,13200.0,15.0571,15.063,15.0513,15.0571,13200.0
2009-10-19 12:20:00,25.77,25.79,25.76,25.77,15900.0,15.0571,15.0688,15.0513,15.0571,15900.0
2009-10-19 12:25:00,25.77,25.77,25.7,25.7,21450.0,15.0571,15.0571,15.0162,15.0162,21450.0
2009-10-19 12:30:00,25.7,25.71,25.69,25.69,17400.0,15.0162,15.0221,15.0104,15.0104,17400.0
2009-10-19 12:35:00,25.69,25.69,25.67,25.67,10350.0,15.0104,15.0104,14.9987,14.9987,10350.0
2009-10-19 12:40:00,25.67,25.73,25.66,25.71,18600.0,14.9987,15.0338,14.9929,15.0221,18600.0
2009-10-19 12:45:00,25.7,25.73,25.7,25.73,13950.0,15.0162,15.0338,15.0162,15.0338,13950.0
2009-10-19 12:50:00,25.73,25.73,25.69,25.69,17400.0,15.0338,15.0338,15.0104,15.0104,17400.0
2009-10-19 12:55:00,25.69,25.69,25.68,25.69,10350.0,15.0104,15.0104,15.0045,15.0104,10350.0
2009-10-19 13:00:00,25.69,25.69,25.65,25.67,15450.0,15.0104,15.0104,14.987,14.9987,15450.0
2009-10-19 13:05:00,25.68,25.68,25.65,25.67,15000.0,15.0045,15.0045,14.987,14.9987,15000.0
2009-10-19 13:10:00,25.67,25.68,25.64,25.64,21750.0,14.9987,15.0045,14.9812,14.9812,21750.0
2009-10-19 13:15:00,25.64,25.64,25.59,25.61,22050.0,14.9812,14.9812,14.952,14.9636,22050.0
2009-10-19 13:20:00,25.61,25.63,25.59,25.59,18600.0,14.9636,14.9753,14.952,14.952,18600.0
2009-10-19 13:25:00,25.59,25.65,25.58,25.61,48750.0,14.952,14.987,14.9461,14.9636,48750.0
2009-10-19 13:30:00,25.61,25.65,25.61,25.65,4500.0,14.9636,14.987,14.9636,14.987,4500.0
2009-10-19 13:35:00,25.64,25.71,25.64,25.69,40050.0,14.9812,15.0221,14.9812,15.0104,40050.0
2009-10-19 13:40:00,25.69,25.7,25.66,25.67,17700.0,15.0104,15.0162,14.9929,14.9987,17700.0
2009-10-19 13:45:00,25.65,25.66,25.58,25.59,37200.0,14.987,14.9929,14.9461,14.952,37200.0
2009-10-19 13:50:00,25.61,25.64,25.59,25.63,4500.0,14.9636,14.9812,14.952,14.9753,4500.0
2009-10-19 13:55:00,25.63,25.65,25.63,25.64,4800.0,14.9753,14.987,14.9753,14.9812,4800.0
2009-10-19 14:00:00,25.65,25.66,25.63,25.66,5400.0,14.987,14.9929,14.9753,14.9929,5400.0
2009-10-19 14:05:00,25.67,25.69,25.66,25.67,14700.0,14.9987,15.0104,14.9929,14.9987,14700.0
2009-10-19 14:10:00,25.67,25.71,25.65,25.7,21300.0,14.9987,15.0221,14.987,15.0162,21300.0
2009-10-19 14:15:00,25.7,25.7,25.67,25.67,17550.0,15.0162,15.0162,14.9987,14.9987,17550.0
2009-10-19 14:20:00,25.67,25.7,25.66,25.69,42000.0,14.9987,15.0162,14.9929,15.0104,42000.0
2009-10-19 14:25:00,25.69,25.71,25.68,25.69,15000.0,15.0104,15.0221,15.0045,15.0104,15000.0
2009-10-19 14:30:00,25.69,25.69,25.63,25.63,53250.0,15.0104,15.0104,14.9753,14.9753,53250.0
2009-10-19 14:35:00,25.65,25.65,25.63,25.63,8550.0,14.987,14.987,14.9753,14.9753,8550.0
2009-10-19 14:40:00,25.64,25.68,25.64,25.65,14100.0,14.9812,15.0045,14.9812,14.987,14100.0
2009-10-19 14:45:00,25.65,25.65,25.62,25.64,14700.0,14.987,14.987,14.9695,14.9812,14700.0
2009-10-19 14:50:00,25.65,25.67,25.63,25.67,20400.0,14.987,14.9987,14.9753,14.9987,20400.0
2009-10-19 14:55:00,25.67,25.71,25.67,25.71,38550.0,14.9987,15.0221,14.9987,15.0221,38550.0
2009-10-19 15:00:00,25.7,25.73,25.7,25.73,33900.0,15.0162,15.0338,15.0162,15.0338,33900.0
2009-10-19 15:05:00,25.72,25.72,25.69,25.7,16500.0,15.0279,15.0279,15.0104,15.0162,16500.0
2009-10-19 15:10:00,25.7,25.75,25.7,25.71,36450.0,15.0162,15.0454,15.0162,15.0221,36450.0
2009-10-19 15:15:00,25.71,25.71,25.68,25.7,12300.0,15.0221,15.0221,15.0045,15.0162,12300.0
2009-10-19 15:20:00,25.69,25.69,25.67,25.67,20550.0,15.0104,15.0104,14.9987,14.9987,20550.0
2009-10-19 15:25:00,25.67,25.68,25.63,25.67,28050.0,14.9987,15.0045,14.9753,14.9987,28050.0
2009-10-19 15:30:00,25.67,25.69,25.66,25.67,45600.0,14.9987,15.0104,14.9929,14.9987,45600.0
2009-10-19 15:35:00,25.66,25.67,25.63,25.63,15300.0,14.9929,14.9987,14.9753,14.9753,15300.0
2009-10-19 15:40:00,25.63,25.65,25.61,25.63,48600.0,14.9753,14.987,14.9636,14.9753,48600.0
2009-10-19 15:45:00,25.63,25.67,25.63,25.67,61200.0,14.9753,14.9987,14.9753,14.9987,61200.0
2009-10-19 15:50:00,25.67,25.68,25.65,25.68,91950.0,14.9987,15.0045,14.987,15.0045,91950.0
2009-10-19 15:55:00,25.67,25.69,25.63,25.63,185850.0,14.9987,15.0104,14.9753,14.9753,185850.0
2009-10-20 09:30:00,25.59,25.73,24.83,24.93,241050.0,14.952,15.0338,14.5079,14.5663,241050.0
2009-10-20 09:35:00,24.93,25.39,24.91,25.31,134850.0,14.5663,14.8351,14.5546,14.7883,134850.0
2009-10-20 09:40:00,25.29,25.43,25.27,25.37,80400.0,14.7767,14.8585,14.765,14.8234,80400.0
2009-10-20 09:45:00,25.36,25.39,25.33,25.38,40650.0,14.8176,14.8351,14.8,14.8292,40650.0
2009-10-20 09:50:00,25.38,25.45,25.34,25.45,51300.0,14.8292,14.8701,14.8059,14.8701,51300.0
2009-10-20 09:55:00,25.43,25.51,25.41,25.5,64200.0,14.8585,14.9052,14.8468,14.8994,64200.0
2009-10-20 10:00:00,25.49,25.53,25.46,25.47,126150.0,14.8935,14.9169,14.876,14.8818,126150.0
2009-10-20 10:05:00,25.48,25.54,25.39,25.42,50100.0,14.8877,14.9227,14.8351,14.8526,50100.0
2009-10-20 10:10:00,25.41,25.51,25.4,25.51,54300.0,14.8468,14.9052,14.8409,14.9052,54300.0
2009-10-20 10:15:00,25.49,25.5,25.27,25.38,210900.0,14.8935,14.8994,14.765,14.8292,210900.0
2009-10-20 10:20:00,25.39,25.46,25.37,25.44,71850.0,14.8351,14.876,14.8234,14.8643,71850.0
2009-10-20 10:25:00,25.43,25.5,25.43,25.47,56100.0,14.8585,14.8994,14.8585,14.8818,56100.0
2009-10-20 10:30:00,25.49,25.52,25.45,25.51,128550.0,14.8935,14.911,14.8701,14.9052,128550.0
2009-10-20 10:35:00,25.52,25.6,25.52,25.58,44700.0,14.911,14.9578,14.911,14.9461,44700.0
2009-10-20 10:40:00,25.59,25.61,25.51,25.55,45750.0,14.952,14.9636,14.9052,14.9286,45750.0
2009-10-20 10:45:00,25.56,25.61,25.55,25.58,142050.0,14.9344,14.9636,14.9286,14.9461,142050.0
2009-10-20 10:50:00,25.57,25.66,25.57,25.63,77400.0,14.9403,14.9929,14.9403,14.9753,77400.0
2009-10-20 10:55:00,25.63,25.68,25.62,25.65,38400.0,14.9753,15.0045,14.9695,14.987,38400.0
2009-10-20 11:00:00,25.67,25.68,25.59,25.59,86850.0,14.9987,15.0045,14.952,14.952,86850.0
2009-10-20 11:05:00,25.59,25.63,25.55,25.56,66150.0,14.952,14.9753,14.9286,14.9344,66150.0
2009-10-20 11:10:00,25.56,25.6,25.52,25.59,115950.0,14.9344,14.9578,14.911,14.952,115950.0
2009-10-20 11:15:00,25.59,25.63,25.59,25.62,45000.0,14.952,14.9753,14.952,14.9695,45000.0
2009-10-20 11:20:00,25.62,25.63,25.59,25.59,39300.0,14.9695,14.9753,14.952,14.952,39300.0
2009-10-20 11:25:00,25.59,25.59,25.53,25.57,64800.0,14.952,14.952,14.9169,14.9403,64800.0
2009-10-20 11:30:00,25.58,25.61,25.51,25.51,68400.0,14.9461,14.9636,14.9052,14.9052,68400.0
2009-10-20 11:35:00,25.5,25.52,25.43,25.46,76800.0,14.8994,14.911,14.8585,14.876,76800.0
2009-10-20 11:40:00,25.46,25.51,25.41,25.41,47550.0,14.876,14.9052,14.8468,14.8468,47550.0
2009-10-20 11:45:00,25.41,25.46,25.35,25.43,98250.0,14.8468,14.876,14.8117,14.8585,98250.0
2009-10-20 11:50:00,25.43,25.49,25.43,25.49,52050.0,14.8585,14.8935,14.8585,14.8935,52050.0
2009-10-20 11:55:00,25.48,25.49,25.41,25.41,26700.0,14.8877,14.8935,14.8468,14.8468,26700.0
2009-10-20 12:00:00,25.42,25.46,25.41,25.43,85500.0,14.8526,14.876,14.8468,14.8585,85500.0
2009-10-20 12:05:00,25.43,25.46,25.37,25.46,121650.0,14.8585,14.876,14.8234,14.876,121650.0
2009-10-20 12:10:00,25.45,25.49,25.42,25.49,69450.0,14.8701,14.8935,14.8526,14.8935,69450.0
2009-10-20 12:15:00,25.49,25.54,25.48,25.5,69450.0,14.8935,14.9227,14.8877,14.8994,69450.0
2009-10-20 12:20:00,25.49,25.54,25.49,25.53,44250.0,14.8935,14.9227,14.8935,14.9169,44250.0
2009-10-20 12:25:00,25.53,25.56,25.5,25.54,60450.0,14.9169,14.9344,14.8994,14.9227,60450.0
2009-10-20 12:30:00,25.54,25.54,25.46,25.47,51900.0,14.9227,14.9227,14.876,14.8818,51900.0
2009-10-20 12:35:00,25.47,25.49,25.43,25.47,46500.0,14.8818,14.8935,14.8585,14.8818,46500.0
2009-10-20 12:40:00,25.47,25.53,25.47,25.52,40950.0,14.8818,14.9169,14.8818,14.911,40950.0
2009-10-20 12:45:00,25.52,25.55,25.51,25.55,37800.0,14.911,14.9286,14.9052,14.9286,37800.0
2009-10-20 12:50:00,25.54,25.57,25.53,25.56,47700.0,14.9227,14.9403,14.9169,14.9344,47700.0
2009-10-20 12:55:00,25.56,25.57,25.53,25.54,28500.0,14.9344,14.9403,14.9169,14.9227,28500.0
2009-10-20 13:00:00,25.55,25.6,25.53,25.57,18900.0,14.9286,14.9578,14.9169,14.9403,18900.0
2009-10-20 13:05:00,25.57,25.6,25.55,25.55,26100.0,14.9403,14.9578,14.9286,14.9286,26100.0
2009-10-20 13:10:00,25.54,25.62,25.54,25.62,12450.0,14.9227,14.9695,14.9227,14.9695,12450.0
2009-10-20 13:15:00,25.63,25.63,25.57,25.57,38700.0,14.9753,14.9753,14.9403,14.9403,38700.0
2009-10-20 13:20:00,25.59,25.59,25.57,25.59,24300.0,14.952,14.952,14.9403,14.952,24300.0
2009-10-20 13:25:00,25.58,25.6,25.56,25.59,25650.0,14.9461,14.9578,14.9344,14.952,25650.0
2009-10-20 13:30:00,25.59,25.65,25.59,25.61,113700.0,14.952,14.987,14.952,14.9636,113700.0
2009-10-20 13:35:00,25.61,25.61,25.57,25.58,31350.0,14.9636,14.9636,14.9403,14.9461,31350.0
2009-10-20 13:40:00,25.58,25.59,25.57,25.58,16350.0,14.9461,14.952,14.9403,14.9461,16350.0
2009-10-20 13:45:00,25.58,25.67,25.58,25.65,31800.0,14.9461,14.9987,14.9461,14.987,31800.0
2009-10-20 13:50:00,25.65,25.65,25.6,25.63,220050.0,14.987,14.987,14.9578,14.9753,220050.0
2009-10-20 13:55:00,25.62,25.66,25.61,25.65,148650.0,14.9695,14.9929,14.9636,14.987,148650.0
2009-10-20 14:00:00,25.65,25.68,25.63,25.66,99300.0,14.987,15.0045,14.9753,14.9929,99300.0
2009-10-20 14:05:00,25.65,25.7,25.65,25.68,123600.0,14.987,15.0162,14.987,15.0045,123600.0
2009-10-20 14:10:00,25.69,25.71,25.68,25.71,25800.0,15.0104,15.0221,15.0045,15.0221,25800.0
2009-10-20 14:15:00,25.71,25.81,25.71,25.81,101850.0,15.0221,15.0805,15.0221,15.0805,101850.0
2009-10-20 14:20:00,25.8,25.81,25.78,25.79,40050.0,15.0747,15.0805,15.063,15.0688,40050.0
2009-10-20 14:25:00,25.79,25.79,25.75,25.77,41850.0,15.0688,15.0688,15.0454,15.0571,41850.0
2009-10-20 14:30:00,25.76,25.81,25.71,25.8,44250.0,15.0513,15.0805,15.0221,15.0747,44250.0
2009-10-20 14:35:00,25.8,25.86,25.79,25.85,49800.0,15.0747,15.1097,15.0688,15.1039,49800.0
2009-10-20 14:40:00,25.85,25.85,25.81,25.84,86700.0,15.1039,15.1039,15.0805,15.098,86700.0
2009-10-20 14:45:00,25.84,25.85,25.81,25.84,62400.0,15.098,15.1039,15.0805,15.098,62400.0
2009-10-20 14:50:00,25.83,25.86,25.83,25.83,121500.0,15.0922,15.1097,15.0922,15.0922,121500.0
2009-10-20 14:55:00,25.83,25.87,25.82,25.86,86850.0,15.0922,15.1156,15.0863,15.1097,86850.0
2009-10-20 15:00:00,25.86,25.86,25.83,25.83,115050.0,15.1097,15.1097,15.0922,15.0922,115050.0
2009-10-20 15:05:00,25.83,25.84,25.79,25.79,166500.0,15.0922,15.098,15.0688,15.0688,166500.0
2009-10-20 15:10:00,25.79,25.81,25.75,25.79,102300.0,15.0688,15.0805,15.0454,15.0688,102300.0
2009-10-20 15:15:00,25.79,25.85,25.79,25.84,121200.0,15.0688,15.1039,15.0688,15.098,121200.0
2009-10-20 15:20:00,25.83,25.87,25.83,25.83,78000.0,15.0922,15.1156,15.0922,15.0922,78000.0
2009-10-20 15:25:00,25.82,25.92,25.81,25.92,90000.0,15.0863,15.1448,15.0805,15.1448,90000.0
2009-10-20 15:30:00,25.91,25.96,25.89,25.89,152250.0,15.1389,15.1681,15.1272,15.1272,152250.0
2009-10-20 15:35:00,25.89,25.93,25.87,25.92,93300.0,15.1272,15.1506,15.1156,15.1448,93300.0
2009-10-20 15:40:00,25.92,25.97,25.91,25.92,160650.0,15.1448,15.174,15.1389,15.1448,160650.0
2009-10-20 15:45:00,25.92,25.98,25.91,25.96,215850.0,15.1448,15.1798,15.1389,15.1681,215850.0
2009-10-20 15:50:00,25.96,25.98,25.92,25.95,314850.0,15.1681,15.1798,15.1448,15.1623,314850.0
2009-10-20 15:55:00,25.96,25.99,25.91,25.92,362850.0,15.1681,15.1857,15.1389,15.1448,362850.0
2009-10-21 09:30:00,25.24,25.77,25.24,25.69,107700.0,14.7474,15.0571,14.7474,15.0104,107700.0
2009-10-21 09:35:00,25.67,25.97,25.67,25.89,51750.0,14.9987,15.174,14.9987,15.1272,51750.0
2009-10-21 09:40:00,25.89,26.12,25.81,26.12,126900.0,15.1272,15.2616,15.0805,15.2616,126900.0
2009-10-21 09:45:00,26.12,26.17,26.05,26.15,111750.0,15.2616,15.2908,15.2207,15.2792,111750.0
2009-10-21 09:50:00,26.15,26.27,26.11,26.2,133800.0,15.2792,15.3493,15.2558,15.3084,133800.0
2009-10-21 09:55:00,26.19,26.21,26.07,26.11,80400.0,15.3025,15.3142,15.2324,15.2558,80400.0
2009-10-21 10:00:00,26.1,26.23,26.09,26.16,68100.0,15.2499,15.3259,15.2441,15.285,68100.0
2009-10-21 10:05:00,26.17,26.27,26.15,26.23,67950.0,15.2908,15.3493,15.2792,15.3259,67950.0
2009-10-21 10:10:00,26.24,26.25,26.16,26.19,51150.0,15.3317,15.3376,15.285,15.3025,51150.0
2009-10-21 10:15:00,26.21,26.33,26.21,26.27,51450.0,15.3142,15.3843,15.3142,15.3493,51450.0
2009-10-21 10:20:00,26.26,26.32,26.25,26.3,31050.0,15.3434,15.3785,15.3376,15.3668,31050.0
2009-10-21 10:25:00,26.29,26.33,26.27,26.33,39000.0,15.361,15.3843,15.3493,15.3843,39000.0
2009-10-21 10:30:00,26.33,26.42,26.3,26.4,110700.0,15.3843,15.4369,15.3668,15.4252,110700.0
2009-10-21 10:35:00,26.39,26.49,26.39,26.41,74700.0,15.4194,15.4778,15.4194,15.4311,74700.0
2009-10-21 10:40:00,26.41,26.58,26.41,26.57,89550.0,15.4311,15.5304,15.4311,15.5246,89550.0
2009-10-21 10:45:00,26.57,26.59,26.48,26.49,100650.0,15.5246,15.5362,15.472,15.4778,100650.0
2009-10-21 10:50:00,26.49,26.51,26.47,26.47,32700.0,15.4778,15.4895,15.4661,15.4661,32700.0
2009-10-21 10:55:00,26.46,26.47,26.39,26.41,64050.0,15.4603,15.4661,15.4194,15.4311,64050.0
2009-10-21 11:00:00,26.41,26.45,26.39,26.4,47550.0,15.4311,15.4544,15.4194,15.4252,47550.0
2009-10-21 11:05:00,26.4,26.48,26.39,26.45,45450.0,15.4252,15.472,15.4194,15.4544,45450.0
2009-10-21 11:10:00,26.45,26.46,26.38,26.43,88500.0,15.4544,15.4603,15.4135,15.4428,88500.0
2009-10-21 11:15:00,26.41,26.44,26.39,26.42,51600.0,15.4311,15.4486,15.4194,15.4369,51600.0
2009-10-21 11:20:00,26.41,26.49,26.39,26.47,46650.0,15.4311,15.4778,15.4194,15.4661,46650.0
2009-10-21 11:25:00,26.48,26.61,26.47,26.61,129750.0,15.472,15.5479,15.4661,15.5479,129750.0
2009-10-21 11:30:00,26.59,26.62,26.53,26.54,80700.0,15.5362,15.5538,15.5012,15.507,80700.0
2009-10-21 11:35:00,26.55,26.63,26.54,26.61,87000.0,15.5129,15.5596,15.507,15.5479,87000.0
2009-10-21 11:40:00,26.61,26.63,26.6,26.61,35250.0,15.5479,15.5596,15.5421,15.5479,35250.0
2009-10-21 11:45:00,26.61,26.65,26.59,26.6,131550.0,15.5479,15.5713,15.5362,15.5421,131550.0
2009-10-21 11:50:00,26.59,26.59,26.49,26.55,75000.0,15.5362,15.5362,15.4778,15.5129,75000.0
2009-10-21 11:55:00,26.56,26.57,26.51,26.51,33000.0,15.5187,15.5246,15.4895,15.4895,33000.0
2009-10-21 12:00:00,26.51,26.57,26.47,26.51,69150.0,15.4895,15.5246,15.4661,15.4895,69150.0
2009-10-21 12:05:00,26.51,26.53,26.45,26.45,54900.0,15.4895,15.5012,15.4544,15.4544,54900.0
2009-10-21 12:10:00,26.45,26.47,26.43,26.43,78450.0,15.4544,15.4661,15.4428,15.4428,78450.0
2009-10-21 12:15:00,26.43,26.49,26.43,26.47,73800.0,15.4428,15.4778,15.4428,15.4661,73800.0
2009-10-21 12:20:00,26.48,26.53,26.47,26.53,43350.0,15.472,15.5012,15.4661,15.5012,43350.0
2009-10-21 12:25:00,26.53,26.6,26.51,26.57,61800.0,15.5012,15.5421,15.4895,15.5246,61800.0
2009-10-21 12:30:00,26.58,26.6,26.53,26.54,60900.0,15.5304,15.5421,15.5012,15.507,60900.0
2009-10-21 12:35:00,26.54,26.57,26.51,26.53,49200.0,15.507,15.5246,15.4895,15.5012,49200.0
2009-10-21 12:40:00,26.52,26.57,26.51,26.57,16500.0,15.4953,15.5246,15.4895,15.5246,16500.0
2009-10-21 12:45:00,26.56,26.6,26.56,26.59,33000.0,15.5187,15.5421,15.5187,15.5362,33000.0
2009-10-21 12:50:00,26.59,26.59,26.54,26.55,34050.0,15.5362,15.5362,15.507,15.5129,34050.0
2009-10-21 12:55:00,26.54,26.55,26.49,26.5,36750.0,15.507,15.5129,15.4778,15.4837,36750.0
2009-10-21 13:00:00,26.5,26.51,26.45,26.46,64200.0,15.4837,15.4895,15.4544,15.4603,64200.0
2009-10-21 13:05:00,26.45,26.48,26.45,26.48,57600.0,15.4544,15.472,15.4544,15.472,57600.0
2009-10-21 13:10:00,26.48,26.53,26.47,26.53,26400.0,15.472,15.5012,15.4661,15.5012,26400.0
2009-10-21 13:15:00,26.53,26.55,26.52,26.55,63900.0,15.5012,15.5129,15.4953,15.5129,63900.0
2009-10-21 13:20:00,26.55,26.56,26.51,26.51,29700.0,15.5129,15.5187,15.4895,15.4895,29700.0
2009-10-21 13:25:00,26.51,26.6,26.51,26.59,79650.0,15.4895,15.5421,15.4895,15.5362,79650.0
2009-10-21 13:30:00,26.59,26.6,26.52,26.53,66450.0,15.5362,15.5421,15.4953,15.5012,66450.0
2009-10-21 13:35:00,26.53,26.6,26.51,26.57,56550.0,15.5012,15.5421,15.4895,15.5246,56550.0
2009-10-21 13:40:00,26.57,26.61,26.55,26.61,59400.0,15.5246,15.5479,15.5129,15.5479,59400.0
2009-10-21 13:45:00,26.61,26.67,26.6,26.63,73200.0,15.5479,15.583,15.5421,15.5596,73200.0
2009-10-21 13:50:00,26.64,26.66,26.61,26.65,37800.0,15.5655,15.5771,15.5479,15.5713,37800.0
2009-10-21 13:55:00,26.66,26.74,26.65,26.71,138000.0,15.5771,15.6239,15.5713,15.6064,138000.0
2009-10-21 14:00:00,26.71,26.71,26.64,26.67,54150.0,15.6064,15.6064,15.5655,15.583,54150.0
2009-10-21 14:05:00,26.67,26.75,26.66,26.73,75000.0,15.583,15.6297,15.5771,15.618,75000.0
2009-10-21 14:10:00,26.73,26.73,26.66,26.71,52800.0,15.618,15.618,15.5771,15.6064,52800.0
2009-10-21 14:15:00,26.71,26.71,26.66,26.7,67500.0,15.6064,15.6064,15.5771,15.6005,67500.0
2009-10-21 14:20:00,26.69,26.75,26.68,26.75,69750.0,15.5947,15.6297,15.5888,15.6297,69750.0
2009-10-21 14:25:00,26.76,26.8,26.75,26.77,59550.0,15.6356,15.6589,15.6297,15.6414,59550.0
2009-10-21 14:30:00,26.77,26.8,26.76,26.78,116400.0,15.6414,15.6589,15.6356,15.6473,116400.0
2009-10-21 14:35:00,26.79,26.82,26.77,26.78,78000.0,15.6531,15.6706,15.6414,15.6473,78000.0
2009-10-21 14:40:00,26.78,26.81,26.77,26.78,51750.0,15.6473,15.6648,15.6414,15.6473,51750.0
2009-10-21 14:45:00,26.78,26.84,26.78,26.81,69150.0,15.6473,15.6823,15.6473,15.6648,69150.0
2009-10-21 14:50:00,26.81,26.83,26.77,26.77,136350.0,15.6648,15.6765,15.6414,15.6414,136350.0
2009-10-21 14:55:00,26.77,26.81,26.74,26.78,96300.0,15.6414,15.6648,15.6239,15.6473,96300.0
2009-10-21 15:00:00,26.77,26.78,26.71,26.75,144750.0,15.6414,15.6473,15.6064,15.6297,144750.0
2009-10-21 15:05:00,26.74,26.75,26.73,26.74,42450.0,15.6239,15.6297,15.618,15.6239,42450.0
2009-10-21 15:10:00,26.74,26.76,26.7,26.71,66450.0,15.6239,15.6356,15.6005,15.6064,66450.0
2009-10-21 15:15:00,26.71,26.71,26.65,26.67,103800.0,15.6064,15.6064,15.5713,15.583,103800.0
2009-10-21 15:20:00,26.66,26.67,26.5,26.59,217350.0,15.5771,15.583,15.4837,15.5362,217350.0
2009-10-21 15:25:00,26.59,26.6,26.5,26.54,79500.0,15.5362,15.5421,15.4837,15.507,79500.0
2009-10-21 15:30:00,26.53,26.53,26.36,26.38,207600.0,15.5012,15.5012,15.4019,15.4135,207600.0
2009-10-21 15:35:00,26.38,26.44,26.29,26.41,261000.0,15.4135,15.4486,15.361,15.4311,261000.0
2009-10-21 15:40:00,26.41,26.41,26.23,26.24,162450.0,15.4311,15.4311,15.3259,15.3317,162450.0
2009-10-21 15:45:00,26.24,26.37,26.23,26.32,139350.0,15.3317,15.4077,15.3259,15.3785,139350.0
2009-10-21 15:50:00,26.33,26.38,26.25,26.29,289500.0,15.3843,15.4135,15.3376,15.361,289500.0
2009-10-21 15:55:00,26.29,26.3,26.21,26.23,337350.0,15.361,15.3668,15.3142,15.3259,337350.0
2009-10-22 09:30:00,26.1,26.11,25.71,26.03,176700.0,15.2499,15.2558,15.0221,15.209,176700.0
2009-10-22 09:35:00,26.06,26.23,26.03,26.05,67050.0,15.2266,15.3259,15.209,15.2207,67050.0
2009-10-22 09:40:00,26.03,26.21,26.01,26.03,81150.0,15.209,15.3142,15.1974,15.209,81150.0
2009-10-22 09:45:00,26.03,26.15,25.93,25.95,61200.0,15.209,15.2792,15.1506,15.1623,61200.0
2009-10-22 09:50:00,25.93,26.05,25.85,26.01,59400.0,15.1506,15.2207,15.1039,15.1974,59400.0
2009-10-22 09:55:00,26.03,26.06,25.93,26.05,75000.0,15.209,15.2266,15.1506,15.2207,75000.0
2009-10-22 10:00:00,26.05,26.07,25.83,25.97,53100.0,15.2207,15.2324,15.0922,15.174,53100.0
2009-10-22 10:05:00,25.97,25.99,25.87,25.89,39600.0,15.174,15.1857,15.1156,15.1272,39600.0
2009-10-22 10:10:00,25.87,26.05,25.87,26.0,63600.0,15.1156,15.2207,15.1156,15.1915,63600.0
2009-10-22 10:15:00,26.0,26.04,25.89,26.03,81450.0,15.1915,15.2149,15.1272,15.209,81450.0
2009-10-22 10:20:00,26.03,26.18,25.99,26.09,51600.0,15.209,15.2967,15.1857,15.2441,51600.0
2009-10-22 10:25:00,26.08,26.11,25.99,26.06,64950.0,15.2383,15.2558,15.1857,15.2266,64950.0
2009-10-22 10:30:00,26.07,26.09,25.98,26.01,51150.0,15.2324,15.2441,15.1798,15.1974,51150.0
2009-10-22 10:35:00,26.0,26.08,26.0,26.05,18150.0,15.1915,15.2383,15.1915,15.2207,18150.0
2009-10-22 10:40:00,26.06,26.16,26.06,26.15,27450.0,15.2266,15.285,15.2266,15.2792,27450.0
2009-10-22 10:45:00,26.17,26.17,26.07,26.09,21300.0,15.2908,15.2908,15.2324,15.2441,21300.0
2009-10-22 10:50:00,26.07,26.21,26.07,26.19,37500.0,15.2324,15.3142,15.2324,15.3025,37500.0
2009-10-22 10:55:00,26.21,26.27,26.18,26.21,33300.0,15.3142,15.3493,15.2967,15.3142,33300.0
2009-10-22 11:00:00,26.22,26.23,26.17,26.21,28950.0,15.3201,15.3259,15.2908,15.3142,28950.0
2009-10-22 11:05:00,26.19,26.25,26.17,26.21,33450.0,15.3025,15.3376,15.2908,15.3142,33450.0
2009-10-22 11:10:00,26.2,26.2,26.15,26.15,99600.0,15.3084,15.3084,15.2792,15.2792,99600.0
2009-10-22 11:15:00,26.14,26.15,26.07,26.08,46200.0,15.2733,15.2792,15.2324,15.2383,46200.0
2009-10-22 11:20:00,26.08,26.13,26.05,26.05,37800.0,15.2383,15.2675,15.2207,15.2207,37800.0
2009-10-22 11:25:00,26.05,26.15,26.05,26.09,30750.0,15.2207,15.2792,15.2207,15.2441,30750.0
2009-10-22 11:30:00,26.09,26.15,26.07,26.13,41850.0,15.2441,15.2792,15.2324,15.2675,41850.0
2009-10-22 11:35:00,26.13,26.15,26.09,26.09,52050.0,15.2675,15.2792,15.2441,15.2441,52050.0
2009-10-22 11:40:00,26.1,26.16,26.09,26.16,16950.0,15.2499,15.285,15.2441,15.285,16950.0
2009-10-22 11:45:00,26.17,26.19,26.13,26.14,41700.0,15.2908,15.3025,15.2675,15.2733,41700.0
2009-10-22 11:50:00,26.13,26.15,26.05,26.05,40200.0,15.2675,15.2792,15.2207,15.2207,40200.0
2009-10-22 11:55:00,26.05,26.05,26.0,26.0,53550.0,15.2207,15.2207,15.1915,15.1915,53550.0
2009-10-22 12:00:00,26.0,26.03,26.0,26.01,68550.0,15.1915,15.209,15.1915,15.1974,68550.0
2009-10-22 12:05:00,26.01,26.01,25.98,25.99,28950.0,15.1974,15.1974,15.1798,15.1857,28950.0
2009-10-22 12:10:00,25.99,26.01,25.98,25.99,46800.0,15.1857,15.1974,15.1798,15.1857,46800.0
2009-10-22 12:15:00,25.99,25.99,25.91,25.92,28350.0,15.1857,15.1857,15.1389,15.1448,28350.0
2009-10-22 12:20:00,25.92,25.92,25.89,25.9,69000.0,15.1448,15.1448,15.1272,15.1331,69000.0
2009-10-22 12:25:00,25.89,25.92,25.89,25.91,39750.0,15.1272,15.1448,15.1272,15.1389,39750.0
2009-10-22 12:30:00,25.91,25.99,25.91,25.97,58500.0,15.1389,15.1857,15.1389,15.174,58500.0
2009-10-22 12:35:00,25.97,26.01,25.96,25.96,31500.0,15.174,15.1974,15.1681,15.1681,31500.0
2009-10-22 12:40:00,25.97,25.99,25.97,25.99,15450.0,15.174,15.1857,15.174,15.1857,15450.0
2009-10-22 12:45:00,25.99,26.06,25.95,25.95,153450.0,15.1857,15.2266,15.1623,15.1623,153450.0
2009-10-22 12:50:00,25.96,25.96,25.92,25.92,52500.0,15.1681,15.1681,15.1448,15.1448,52500.0
2009-10-22 12:55:00,25.92,25.92,25.9,25.9,45600.0,15.1448,15.1448,15.1331,15.1331,45600.0
2009-10-22 13:00:00,25.91,25.93,25.89,25.9,35100.0,15.1389,15.1506,15.1272,15.1331,35100.0
2009-10-22 13:05:00,25.9,25.93,25.9,25.92,28200.0,15.1331,15.1506,15.1331,15.1448,28200.0
2009-10-22 13:10:00,25.92,25.93,25.87,25.87,26700.0,15.1448,15.1506,15.1156,15.1156,26700.0
2009-10-22 13:15:00,25.86,25.87,25.83,25.85,27300.0,15.1097,15.1156,15.0922,15.1039,27300.0
2009-10-22 13:20:00,25.87,25.93,25.85,25.91,29550.0,15.1156,15.1506,15.1039,15.1389,29550.0
2009-10-22 13:25:00,25.91,25.93,25.87,25.92,78900.0,15.1389,15.1506,15.1156,15.1448,78900.0
2009-10-22 13:30:00,25.91,25.93,25.88,25.92,35850.0,15.1389,15.1506,15.1214,15.1448,35850.0
2009-10-22 13:35:00,25.92,25.95,25.9,25.93,59700.0,15.1448,15.1623,15.1331,15.1506,59700.0
2009-10-22 13:40:00,25.93,25.95,25.91,25.93,51450.0,15.1506,15.1623,15.1389,15.1506,51450.0
2009-10-22 13:45:00,25.92,25.98,25.92,25.96,29100.0,15.1448,15.1798,15.1448,15.1681,29100.0
2009-10-22 13:50:00,25.96,26.01,25.96,25.97,53700.0,15.1681,15.1974,15.1681,15.174,53700.0
2009-10-22 13:55:00,25.97,26.0,25.95,25.99,38700.0,15.174,15.1915,15.1623,15.1857,38700.0
2009-10-22 14:00:00,26.0,26.02,25.98,25.99,121800.0,15.1915,15.2032,15.1798,15.1857,121800.0
2009-10-22 14:05:00,25.99,26.05,25.99,26.04,59850.0,15.1857,15.2207,15.1857,15.2149,59850.0
2009-10-22 14:10:00,26.04,26.12,26.03,26.1,79350.0,15.2149,15.2616,15.209,15.2499,79350.0
2009-10-22 14:15:00,26.09,26.13,26.05,26.07,116700.0,15.2441,15.2675,15.2207,15.2324,116700.0
2009-10-22 14:20:00,26.07,26.15,26.06,26.13,85650.0,15.2324,15.2792,15.2266,15.2675,85650.0
2009-10-22 14:25:00,26.13,26.13,26.07,26.1,86700.0,15.2675,15.2675,15.2324,15.2499,86700.0
2009-10-22 14:30:00,26.1,26.13,26.06,26.06,123450.0,15.2499,15.2675,15.2266,15.2266,123450.0
2009-10-22 14:35:00,26.05,26.09,26.05,26.07,126450.0,15.2207,15.2441,15.2207,15.2324,126450.0
2009-10-22 14:40:00,26.08,26.09,26.03,26.04,125100.0,15.2383,15.2441,15.209,15.2149,125100.0
2009-10-22 14:45:00,26.03,26.05,26.03,26.05,56850.0,15.209,15.2207,15.209,15.2207,56850.0
2009-10-22 14:50:00,26.05,26.07,26.03,26.04,52950.0,15.2207,15.2324,15.209,15.2149,52950.0
2009-10-22 14:55:00,26.05,26.09,26.04,26.07,67500.0,15.2207,15.2441,15.2149,15.2324,67500.0
2009-10-22 15:00:00,26.07,26.11,26.04,26.11,141300.0,15.2324,15.2558,15.2149,15.2558,141300.0
2009-10-22 15:05:00,26.11,26.12,26.06,26.08,103800.0,15.2558,15.2616,15.2266,15.2383,103800.0
2009-10-22 15:10:00,26.09,26.12,26.03,26.07,121950.0,15.2441,15.2616,15.209,15.2324,121950.0
2009-10-22 15:15:00,26.07,26.13,26.05,26.11,162000.0,15.2324,15.2675,15.2207,15.2558,162000.0
2009-10-22 15:20:00,26.1,26.15,26.08,26.12,172800.0,15.2499,15.2792,15.2383,15.2616,172800.0
2009-10-22 15:25:00,26.11,26.13,26.05,26.08,105150.0,15.2558,15.2675,15.2207,15.2383,105150.0
2009-10-22 15:30:00,26.08,26.09,26.04,26.09,97650.0,15.2383,15.2441,15.2149,15.2441,97650.0
2009-10-22 15:35:00,26.09,26.09,26.02,26.07,139200.0,15.2441,15.2441,15.2032,15.2324,139200.0
2009-10-22 15:40:00,26.07,26.1,26.05,26.1,91950.0,15.2324,15.2499,15.2207,15.2499,91950.0
2009-10-22 15:45:00,26.1,26.11,26.07,26.09,74100.0,15.2499,15.2558,15.2324,15.2441,74100.0
2009-10-22 15:50:00,26.09,26.14,26.09,26.1,172350.0,15.2441,15.2733,15.2441,15.2499,172350.0
2009-10-22 15:55:00,26.1,26.11,26.05,26.09,226950.0,15.2499,15.2558,15.2207,15.2441,226950.0
2009-10-23 09:30:00,26.13,26.32,26.05,26.28,345000.0,15.2675,15.3785,15.2207,15.3551,345000.0
2009-10-23 09:35:00,26.25,26.36,26.13,26.32,61800.0,15.3376,15.4019,15.2675,15.3785,61800.0
2009-10-23 09:40:00,26.29,26.3,26.11,26.13,58650.0,15.361,15.3668,15.2558,15.2675,58650.0
2009-10-23 09:45:00,26.11,26.14,26.02,26.13,49350.0,15.2558,15.2733,15.2032,15.2675,49350.0
2009-10-23 09:50:00,26.13,26.28,26.13,26.27,61950.0,15.2675,15.3551,15.2675,15.3493,61950.0
2009-10-23 09:55:00,26.25,26.27,26.15,26.22,75900.0,15.3376,15.3493,15.2792,15.3201,75900.0
2009-10-23 10:00:00,26.23,26.37,26.05,26.05,81600.0,15.3259,15.4077,15.2207,15.2207,81600.0
2009-10-23 10:05:00,26.05,26.05,25.91,26.01,58800.0,15.2207,15.2207,15.1389,15.1974,58800.0
2009-10-23 10:10:00,26.01,26.09,25.91,26.09,55800.0,15.1974,15.2441,15.1389,15.2441,55800.0
2009-10-23 10:15:00,26.09,26.13,26.03,26.11,68250.0,15.2441,15.2675,15.209,15.2558,68250.0
2009-10-23 10:20:00,26.11,26.15,26.1,26.1,48000.0,15.2558,15.2792,15.2499,15.2499,48000.0
2009-10-23 10:25:00,26.13,26.17,26.05,26.17,54450.0,15.2675,15.2908,15.2207,15.2908,54450.0
2009-10-23 10:30:00,26.19,26.19,25.97,25.97,46050.0,15.3025,15.3025,15.174,15.174,46050.0
2009-10-23 10:35:00,25.97,26.05,25.95,26.03,97200.0,15.174,15.2207,15.1623,15.209,97200.0
2009-10-23 10:40:00,26.04,26.04,25.99,26.02,130350.0,15.2149,15.2149,15.1857,15.2032,130350.0
2009-10-23 10:45:00,26.02,26.07,25.94,26.07,36150.0,15.2032,15.2324,15.1565,15.2324,36150.0
2009-10-23 10:50:00,26.06,26.11,26.04,26.11,38100.0,15.2266,15.2558,15.2149,15.2558,38100.0
2009-10-23 10:55:00,26.11,26.13,25.95,25.99,89100.0,15.2558,15.2675,15.1623,15.1857,89100.0
2009-10-23 11:00:00,26.0,26.04,25.96,25.99,74550.0,15.1915,15.2149,15.1681,15.1857,74550.0
2009-10-23 11:05:00,25.99,26.1,25.98,26.1,69900.0,15.1857,15.2499,15.1798,15.2499,69900.0
2009-10-23 11:10:00,26.1,26.12,26.04,26.05,59100.0,15.2499,15.2616,15.2149,15.2207,59100.0
2009-10-23 11:15:00,26.03,26.03,25.98,26.02,161100.0,15.209,15.209,15.1798,15.2032,161100.0
2009-10-23 11:20:00,26.02,26.05,25.99,26.05,90000.0,15.2032,15.2207,15.1857,15.2207,90000.0
2009-10-23 11:25:00,26.05,26.08,26.05,26.07,57000.0,15.2207,15.2383,15.2207,15.2324,57000.0
2009-10-23 11:30:00,26.07,26.08,26.05,26.07,56850.0,15.2324,15.2383,15.2207,15.2324,56850.0
2009-10-23 11:35:00,26.07,26.13,26.07,26.08,55350.0,15.2324,15.2675,15.2324,15.2383,55350.0
2009-10-23 11:40:00,26.08,26.13,26.08,26.09,19950.0,15.2383,15.2675,15.2383,15.2441,19950.0
2009-10-23 11:45:00,26.09,26.09,26.04,26.07,24750.0,15.2441,15.2441,15.2149,15.2324,24750.0
2009-10-23 11:50:00,26.07,26.15,26.06,26.08,26250.0,15.2324,15.2792,15.2266,15.2383,26250.0
2009-10-23 11:55:00,26.09,26.09,26.04,26.09,32700.0,15.2441,15.2441,15.2149,15.2441,32700.0
2009-10-23 12:00:00,26.09,26.17,26.09,26.15,18450.0,15.2441,15.2908,15.2441,15.2792,18450.0
2009-10-23 12:05:00,26.15,26.16,26.13,26.15,55200.0,15.2792,15.285,15.2675,15.2792,55200.0
2009-10-23 12:10:00,26.15,26.16,26.12,26.12,15300.0,15.2792,15.285,15.2616,15.2616,15300.0
2009-10-23 12:15:00,26.11,26.15,26.09,26.14,21150.0,15.2558,15.2792,15.2441,15.2733,21150.0
2009-10-23 12:20:00,26.14,26.15,26.11,26.11,34200.0,15.2733,15.2792,15.2558,15.2558,34200.0
2009-10-23 12:25:00,26.11,26.16,26.11,26.16,13050.0,15.2558,15.285,15.2558,15.285,13050.0
2009-10-23 12:30:00,26.16,26.16,26.13,26.13,10500.0,15.285,15.285,15.2675,15.2675,10500.0
2009-10-23 12:35:00,26.13,26.25,26.13,26.25,40350.0,15.2675,15.3376,15.2675,15.3376,40350.0
2009-10-23 12:40:00,26.25,26.25,26.19,26.21,36600.0,15.3376,15.3376,15.3025,15.3142,36600.0
2009-10-23 12:45:00,26.22,26.29,26.22,26.28,126600.0,15.3201,15.361,15.3201,15.3551,126600.0
2009-10-23 12:50:00,26.27,26.27,26.18,26.19,25050.0,15.3493,15.3493,15.2967,15.3025,25050.0
2009-10-23 12:55:00,26.19,26.23,26.15,26.19,25950.0,15.3025,15.3259,15.2792,15.3025,25950.0
2009-10-23 13:00:00,26.19,26.19,26.14,26.16,38250.0,15.3025,15.3025,15.2733,15.285,38250.0
2009-10-23 13:05:00,26.17,26.19,26.13,26.16,17850.0,15.2908,15.3025,15.2675,15.285,17850.0
2009-10-23 13:10:00,26.16,26.23,26.16,26.21,26700.0,15.285,15.3259,15.285,15.3142,26700.0
2009-10-23 13:15:00,26.21,26.22,26.17,26.17,19950.0,15.3142,15.3201,15.2908,15.2908,19950.0
2009-10-23 13:20:00,26.17,26.17,26.07,26.1,44700.0,15.2908,15.2908,15.2324,15.2499,44700.0
2009-10-23 13:25:00,26.11,26.13,26.07,26.07,25350.0,15.2558,15.2675,15.2324,15.2324,25350.0
2009-10-23 13:30:00,26.09,26.09,25.95,26.01,95700.0,15.2441,15.2441,15.1623,15.1974,95700.0
2009-10-23 13:35:00,26.01,26.05,26.0,26.03,45150.0,15.1974,15.2207,15.1915,15.209,45150.0
2009-10-23 13:40:00,26.04,26.11,26.04,26.11,36900.0,15.2149,15.2558,15.2149,15.2558,36900.0
2009-10-23 13:45:00,26.11,26.11,26.03,26.09,30150.0,15.2558,15.2558,15.209,15.2441,30150.0
2009-10-23 13:50:00,26.09,26.11,26.07,26.09,27450.0,15.2441,15.2558,15.2324,15.2441,27450.0
2009-10-23 13:55:00,26.09,26.09,26.01,26.04,19350.0,15.2441,15.2441,15.1974,15.2149,19350.0
2009-10-23 14:00:00,26.03,26.05,25.99,26.02,47100.0,15.209,15.2207,15.1857,15.2032,47100.0
2009-10-23 14:05:00,26.01,26.02,25.96,26.0,123150.0,15.1974,15.2032,15.1681,15.1915,123150.0
2009-10-23 14:10:00,26.0,26.05,25.98,26.05,42750.0,15.1915,15.2207,15.1798,15.2207,42750.0
2009-10-23 14:15:00,26.05,26.07,25.98,26.0,53100.0,15.2207,15.2324,15.1798,15.1915,53100.0
2009-10-23 14:20:00,26.0,26.1,26.0,26.07,57300.0,15.1915,15.2499,15.1915,15.2324,57300.0
2009-10-23 14:25:00,26.07,26.08,26.02,26.04,24000.0,15.2324,15.2383,15.2032,15.2149,24000.0
2009-10-23 14:30:00,26.04,26.05,26.0,26.04,38100.0,15.2149,15.2207,15.1915,15.2149,38100.0
2009-10-23 14:35:00,26.04,26.11,26.04,26.11,22350.0,15.2149,15.2558,15.2149,15.2558,22350.0
2009-10-23 14:40:00,26.11,26.17,26.09,26.17,40200.0,15.2558,15.2908,15.2441,15.2908,40200.0
2009-10-23 14:45:00,26.18,26.18,26.11,26.11,28350.0,15.2967,15.2967,15.2558,15.2558,28350.0
2009-10-23 14:50:00,26.11,26.13,26.07,26.08,29100.0,15.2558,15.2675,15.2324,15.2383,29100.0
2009-10-23 14:55:00,26.08,26.11,26.06,26.1,45150.0,15.2383,15.2558,15.2266,15.2499,45150.0
2009-10-23 15:00:00,26.1,26.13,26.09,26.1,72450.0,15.2499,15.2675,15.2441,15.2499,72450.0
2009-10-23 15:05:00,26.1,26.17,26.09,26.11,65550.0,15.2499,15.2908,15.2441,15.2558,65550.0
2009-10-23 15:10:00,26.11,26.22,26.08,26.22,67500.0,15.2558,15.3201,15.2383,15.3201,67500.0
2009-10-23 15:15:00,26.2,26.21,26.13,26.15,43950.0,15.3084,15.3142,15.2675,15.2792,43950.0
2009-10-23 15:20:00,26.13,26.15,26.08,26.11,43200.0,15.2675,15.2792,15.2383,15.2558,43200.0
2009-10-23 15:25:00,26.1,26.1,26.03,26.07,42150.0,15.2499,15.2499,15.209,15.2324,42150.0
2009-10-23 15:30:00,26.07,26.09,25.99,26.01,69150.0,15.2324,15.2441,15.1857,15.1974,69150.0
2009-10-23 15:35:00,26.01,26.01,25.93,25.99,69450.0,15.1974,15.1974,15.1506,15.1857,69450.0
2009-10-23 15:40:00,25.99,26.01,25.93,25.98,69300.0,15.1857,15.1974,15.1506,15.1798,69300.0
2009-10-23 15:45:00,25.99,26.02,25.95,25.99,123150.0,15.1857,15.2032,15.1623,15.1857,123150.0
2009-10-23 15:50:00,25.99,26.05,25.99,26.01,139800.0,15.1857,15.2207,15.1857,15.1974,139800.0
2009-10-23 15:55:00,26.01,26.04,25.97,26.03,145350.0,15.1974,15.2149,15.174,15.209,145350.0
2009-10-26 09:30:00,26.53,26.53,26.04,26.17,58050.0,15.5012,15.5012,15.2149,15.2908,58050.0
2009-10-26 09:35:00,26.21,26.39,26.05,26.39,57000.0,15.3142,15.4194,15.2207,15.4194,57000.0
2009-10-26 09:40:00,26.41,26.41,26.25,26.27,56550.0,15.4311,15.4311,15.3376,15.3493,56550.0
2009-10-26 09:45:00,26.28,26.39,26.28,26.33,78150.0,15.3551,15.4194,15.3551,15.3843,78150.0
2009-10-26 09:50:00,26.34,26.4,26.33,26.34,52950.0,15.3902,15.4252,15.3843,15.3902,52950.0
2009-10-26 09:55:00,26.34,26.52,26.34,26.51,124350.0,15.3902,15.4953,15.3902,15.4895,124350.0
2009-10-26 10:00:00,26.5,26.61,26.5,26.56,101700.0,15.4837,15.5479,15.4837,15.5187,101700.0
2009-10-26 10:05:00,26.56,26.66,26.56,26.61,64950.0,15.5187,15.5771,15.5187,15.5479,64950.0
2009-10-26 10:10:00,26.61,26.63,26.59,26.62,52050.0,15.5479,15.5596,15.5362,15.5538,52050.0
2009-10-26 10:15:00,26.63,26.63,26.59,26.63,34050.0,15.5596,15.5596,15.5362,15.5596,34050.0
2009-10-26 10:20:00,26.63,26.7,26.61,26.65,35850.0,15.5596,15.6005,15.5479,15.5713,35850.0
2009-10-26 10:25:00,26.65,26.69,26.59,26.59,46800.0,15.5713,15.5947,15.5362,15.5362,46800.0
2009-10-26 10:30:00,26.6,26.65,26.6,26.63,31350.0,15.5421,15.5713,15.5421,15.5596,31350.0
2009-10-26 10:35:00,26.63,26.63,26.59,26.63,61200.0,15.5596,15.5596,15.5362,15.5596,61200.0
2009-10-26 10:40:00,26.63,26.66,26.61,26.63,63150.0,15.5596,15.5771,15.5479,15.5596,63150.0
2009-10-26 10:45:00,26.63,26.69,26.61,26.66,66600.0,15.5596,15.5947,15.5479,15.5771,66600.0
2009-10-26 10:50:00,26.66,26.67,26.61,26.63,40050.0,15.5771,15.583,15.5479,15.5596,40050.0
2009-10-26 10:55:00,26.65,26.65,26.52,26.59,36300.0,15.5713,15.5713,15.4953,15.5362,36300.0
2009-10-26 11:00:00,26.59,26.62,26.56,26.58,28500.0,15.5362,15.5538,15.5187,15.5304,28500.0
2009-10-26 11:05:00,26.58,26.66,26.58,26.65,57750.0,15.5304,15.5771,15.5304,15.5713,57750.0
2009-10-26 11:10:00,26.65,26.66,26.53,26.54,65250.0,15.5713,15.5771,15.5012,15.507,65250.0
2009-10-26 11:15:00,26.54,26.58,26.52,26.55,95700.0,15.507,15.5304,15.4953,15.5129,95700.0
2009-10-26 11:20:00,26.55,26.65,26.53,26.62,64050.0,15.5129,15.5713,15.5012,15.5538,64050.0
2009-10-26 11:25:00,26.61,26.67,26.55,26.57,60000.0,15.5479,15.583,15.5129,15.5246,60000.0
2009-10-26 11:30:00,26.57,26.57,26.28,26.29,173400.0,15.5246,15.5246,15.3551,15.361,173400.0
2009-10-26 11:35:00,26.29,26.3,26.03,26.18,110100.0,15.361,15.3668,15.209,15.2967,110100.0
2009-10-26 11:40:00,26.17,26.19,26.09,26.11,42000.0,15.2908,15.3025,15.2441,15.2558,42000.0
2009-10-26 11:45:00,26.1,26.12,26.06,26.09,64050.0,15.2499,15.2616,15.2266,15.2441,64050.0
2009-10-26 11:50:00,26.1,26.18,26.1,26.13,26400.0,15.2499,15.2967,15.2499,15.2675,26400.0
2009-10-26 11:55:00,26.13,26.17,25.93,25.95,72900.0,15.2675,15.2908,15.1506,15.1623,72900.0
2009-10-26 12:00:00,25.94,26.0,25.76,25.78,74250.0,15.1565,15.1915,15.0513,15.063,74250.0
2009-10-26 12:05:00,25.77,25.91,25.7,25.91,86400.0,15.0571,15.1389,15.0162,15.1389,86400.0
2009-10-26 12:10:00,25.92,26.01,25.91,26.01,39750.0,15.1448,15.1974,15.1389,15.1974,39750.0
2009-10-26 12:15:00,26.02,26.09,26.02,26.07,45900.0,15.2032,15.2441,15.2032,15.2324,45900.0
2009-10-26 12:20:00,26.07,26.07,25.97,26.01,29550.0,15.2324,15.2324,15.174,15.1974,29550.0
2009-10-26 12:25:00,26.01,26.02,25.87,25.9,24450.0,15.1974,15.2032,15.1156,15.1331,24450.0
2009-10-26 12:30:00,25.88,25.96,25.88,25.95,19950.0,15.1214,15.1681,15.1214,15.1623,19950.0
2009-10-26 12:35:00,25.95,25.96,25.84,25.96,35700.0,15.1623,15.1681,15.098,15.1681,35700.0
2009-10-26 12:40:00,25.96,25.99,25.93,25.95,33000.0,15.1681,15.1857,15.1506,15.1623,33000.0
2009-10-26 12:45:00,25.95,25.97,25.88,25.95,33450.0,15.1623,15.174,15.1214,15.1623,33450.0
2009-10-26 12:50:00,25.95,26.01,25.93,26.01,32850.0,15.1623,15.1974,15.1506,15.1974,32850.0
2009-10-26 12:55:00,26.01,26.09,26.01,26.03,61800.0,15.1974,15.2441,15.1974,15.209,61800.0
2009-10-26 13:00:00,26.03,26.05,25.96,25.99,43200.0,15.209,15.2207,15.1681,15.1857,43200.0
2009-10-26 13:05:00,26.0,26.02,25.98,25.98,16350.0,15.1915,15.2032,15.1798,15.1798,16350.0
2009-10-26 13:10:00,25.97,25.97,25.87,25.97,37050.0,15.174,15.174,15.1156,15.174,37050.0
2009-10-26 13:15:00,25.97,25.98,25.84,25.87,37200.0,15.174,15.1798,15.098,15.1156,37200.0
2009-10-26 13:20:00,25.87,25.9,25.81,25.83,69750.0,15.1156,15.1331,15.0805,15.0922,69750.0
2009-10-26 13:25:00,25.83,25.9,25.82,25.83,49050.0,15.0922,15.1331,15.0863,15.0922,49050.0
2009-10-26 13:30:00,25.84,25.89,25.83,25.86,13200.0,15.098,15.1272,15.0922,15.1097,13200.0
2009-10-26 13:35:00,25.87,25.95,25.86,25.91,27450.0,15.1156,15.1623,15.1097,15.1389,27450.0
2009-10-26 13:40:00,25.91,26.02,25.91,25.97,27450.0,15.1389,15.2032,15.1389,15.174,27450.0
2009-10-26 13:45:00,25.96,25.99,25.95,25.95,13050.0,15.1681,15.1857,15.1623,15.1623,13050.0
2009-10-26 13:50:00,25.94,25.94,25.85,25.92,20550.0,15.1565,15.1565,15.1039,15.1448,20550.0
2009-10-26 13:55:00,25.92,25.99,25.91,25.93,23250.0,15.1448,15.1857,15.1389,15.1506,23250.0
2009-10-26 14:00:00,25.93,25.97,25.88,25.97,36750.0,15.1506,15.174,15.1214,15.174,36750.0
2009-10-26 14:05:00,25.97,25.99,25.91,25.93,22650.0,15.174,15.1857,15.1389,15.1506,22650.0
2009-10-26 14:10:00,25.93,26.02,25.91,26.01,29700.0,15.1506,15.2032,15.1389,15.1974,29700.0
2009-10-26 14:15:00,26.0,26.01,25.83,25.93,61650.0,15.1915,15.1974,15.0922,15.1506,61650.0
2009-10-26 14:20:00,25.93,26.01,25.93,25.97,31050.0,15.1506,15.1974,15.1506,15.174,31050.0
2009-10-26 14:25:00,25.97,26.02,25.92,26.02,33300.0,15.174,15.2032,15.1448,15.2032,33300.0
2009-10-26 14:30:00,26.01,26.02,25.95,25.95,41250.0,15.1974,15.2032,15.1623,15.1623,41250.0
2009-10-26 14:35:00,25.95,26.02,25.88,26.02,60600.0,15.1623,15.2032,15.1214,15.2032,60600.0
2009-10-26 14:40:00,26.01,26.03,25.95,25.96,61500.0,15.1974,15.209,15.1623,15.1681,61500.0
2009-10-26 14:45:00,25.96,26.07,25.93,25.93,81750.0,15.1681,15.2324,15.1506,15.1506,81750.0
2009-10-26 14:50:00,25.93,26.01,25.93,25.99,32850.0,15.1506,15.1974,15.1506,15.1857,32850.0
2009-10-26 14:55:00,25.99,26.08,25.99,26.0,62100.0,15.1857,15.2383,15.1857,15.1915,62100.0
2009-10-26 15:00:00,25.99,26.07,25.99,26.07,25950.0,15.1857,15.2324,15.1857,15.2324,25950.0
2009-10-26 15:05:00,26.07,26.09,25.96,26.02,61500.0,15.2324,15.2441,15.1681,15.2032,61500.0
2009-10-26 15:10:00,26.01,26.05,26.0,26.04,45450.0,15.1974,15.2207,15.1915,15.2149,45450.0
2009-10-26 15:15:00,26.04,26.14,26.03,26.08,112950.0,15.2149,15.2733,15.209,15.2383,112950.0
2009-10-26 15:20:00,26.09,26.09,26.01,26.07,78300.0,15.2441,15.2441,15.1974,15.2324,78300.0
2009-10-26 15:25:00,26.08,26.1,26.03,26.04,88500.0,15.2383,15.2499,15.209,15.2149,88500.0
2009-10-26 15:30:00,26.05,26.16,26.04,26.09,119250.0,15.2207,15.285,15.2149,15.2441,119250.0
2009-10-26 15:35:00,26.09,26.14,26.05,26.07,103800.0,15.2441,15.2733,15.2207,15.2324,103800.0
2009-10-26 15:40:00,26.07,26.17,26.06,26.16,108750.0,15.2324,15.2908,15.2266,15.285,108750.0
2009-10-26 15:45:00,26.17,26.26,26.17,26.23,159450.0,15.2908,15.3434,15.2908,15.3259,159450.0
2009-10-26 15:50:00,26.22,26.25,26.12,26.15,175200.0,15.3201,15.3376,15.2616,15.2792,175200.0
2009-10-26 15:55:00,26.15,26.2,26.14,26.17,192450.0,15.2792,15.3084,15.2733,15.2908,192450.0
2009-10-27 09:30:00,25.73,25.93,25.0,25.05,321150.0,15.0338,15.1506,14.6072,14.6364,321150.0
2009-10-27 09:35:00,25.05,25.31,24.78,24.93,222600.0,14.6364,14.7883,14.4787,14.5663,222600.0
2009-10-27 09:40:00,24.93,25.16,24.88,25.07,153150.0,14.5663,14.7007,14.5371,14.6481,153150.0
2009-10-27 09:45:00,25.08,25.33,25.01,25.25,119250.0,14.654,14.8,14.6131,14.7533,119250.0
2009-10-27 09:50:00,25.25,25.47,25.23,25.43,156900.0,14.7533,14.8818,14.7416,14.8585,156900.0
2009-10-27 09:55:00,25.42,25.49,25.0,25.0,178350.0,14.8526,14.8935,14.6072,14.6072,178350.0
2009-10-27 10:00:00,25.01,25.01,24.42,24.83,306600.0,14.6131,14.6131,14.2683,14.5079,306600.0
2009-10-27 10:05:00,24.83,25.11,24.81,25.03,168600.0,14.5079,14.6715,14.4962,14.6247,168600.0
2009-10-27 10:10:00,25.05,25.08,24.91,24.95,149100.0,14.6364,14.654,14.5546,14.578,149100.0
2009-10-27 10:15:00,24.96,25.0,24.63,24.71,204450.0,14.5838,14.6072,14.391,14.4378,204450.0
2009-10-27 10:20:00,24.71,24.75,24.63,24.71,105150.0,14.4378,14.4611,14.391,14.4378,105150.0
2009-10-27 10:25:00,24.69,24.88,24.67,24.85,90750.0,14.4261,14.5371,14.4144,14.5196,90750.0
2009-10-27 10:30:00,24.85,24.87,24.7,24.73,94950.0,14.5196,14.5313,14.4319,14.4495,94950.0
2009-10-27 10:35:00,24.72,24.77,24.69,24.77,65250.0,14.4436,14.4728,14.4261,14.4728,65250.0
2009-10-27 10:40:00,24.77,25.08,24.77,24.98,104550.0,14.4728,14.654,14.4728,14.5955,104550.0
2009-10-27 10:45:00,24.98,25.11,24.97,25.05,129150.0,14.5955,14.6715,14.5897,14.6364,129150.0
2009-10-27 10:50:00,25.05,25.06,24.9,24.93,56100.0,14.6364,14.6423,14.5488,14.5663,56100.0
2009-10-27 10:55:00,24.91,25.0,24.91,24.99,40950.0,14.5546,14.6072,14.5546,14.6014,40950.0
2009-10-27 11:00:00,25.0,25.03,24.9,24.91,59850.0,14.6072,14.6247,14.5488,14.5546,59850.0
2009-10-27 11:05:00,24.89,25.0,24.89,24.93,95550.0,14.5429,14.6072,14.5429,14.5663,95550.0
2009-10-27 11:10:00,24.92,25.03,24.91,24.99,52650.0,14.5605,14.6247,14.5546,14.6014,52650.0
2009-10-27 11:15:00,24.97,24.98,24.89,24.91,64200.0,14.5897,14.5955,14.5429,14.5546,64200.0
2009-10-27 11:20:00,24.91,25.03,24.91,25.0,38100.0,14.5546,14.6247,14.5546,14.6072,38100.0
2009-10-27 11:25:00,25.0,25.16,25.0,25.15,88050.0,14.6072,14.7007,14.6072,14.6949,88050.0
2009-10-27 11:30:00,25.16,25.17,25.09,25.15,134400.0,14.7007,14.7065,14.6598,14.6949,134400.0
2009-10-27 11:35:00,25.15,25.19,25.11,25.17,99000.0,14.6949,14.7182,14.6715,14.7065,99000.0
2009-10-27 11:40:00,25.17,25.17,25.1,25.11,32850.0,14.7065,14.7065,14.6656,14.6715,32850.0
2009-10-27 11:45:00,25.11,25.23,25.11,25.19,84000.0,14.6715,14.7416,14.6715,14.7182,84000.0
2009-10-27 11:50:00,25.2,25.23,25.11,25.11,77550.0,14.7241,14.7416,14.6715,14.6715,77550.0
2009-10-27 11:55:00,25.11,25.21,25.1,25.15,73350.0,14.6715,14.7299,14.6656,14.6949,73350.0
2009-10-27 12:00:00,25.16,25.18,25.08,25.08,38700.0,14.7007,14.7124,14.654,14.654,38700.0
2009-10-27 12:05:00,25.08,25.11,25.03,25.05,32850.0,14.654,14.6715,14.6247,14.6364,32850.0
2009-10-27 12:10:00,25.05,25.05,24.95,24.95,75300.0,14.6364,14.6364,14.578,14.578,75300.0
2009-10-27 12:15:00,24.95,24.98,24.94,24.95,61650.0,14.578,14.5955,14.5722,14.578,61650.0
2009-10-27 12:20:00,24.95,24.97,24.86,24.86,60150.0,14.578,14.5897,14.5254,14.5254,60150.0
2009-10-27 12:25:00,24.86,24.87,24.82,24.83,72900.0,14.5254,14.5313,14.502,14.5079,72900.0
2009-10-27 12:30:00,24.84,24.85,24.77,24.77,66000.0,14.5137,14.5196,14.4728,14.4728,66000.0
2009-10-27 12:35:00,24.77,24.79,24.65,24.65,161250.0,14.4728,14.4845,14.4027,14.4027,161250.0
2009-10-27 12:40:00,24.65,24.66,24.57,24.64,101400.0,14.4027,14.4086,14.356,14.3969,101400.0
2009-10-27 12:45:00,24.63,24.63,24.56,24.6,60450.0,14.391,14.391,14.3501,14.3735,60450.0
2009-10-27 12:50:00,24.6,24.6,24.49,24.5,84450.0,14.3735,14.3735,14.3092,14.3151,84450.0
2009-10-27 12:55:00,24.51,24.63,24.51,24.54,76650.0,14.3209,14.391,14.3209,14.3384,76650.0
2009-10-27 13:00:00,24.55,24.59,24.51,24.57,55800.0,14.3443,14.3677,14.3209,14.356,55800.0
2009-10-27 13:05:00,24.56,24.56,24.47,24.51,96600.0,14.3501,14.3501,14.2975,14.3209,96600.0
2009-10-27 13:10:00,24.51,24.61,24.51,24.57,39150.0,14.3209,14.3793,14.3209,14.356,39150.0
2009-10-27 13:15:00,24.57,24.57,24.51,24.53,36150.0,14.356,14.356,14.3209,14.3326,36150.0
2009-10-27 13:20:00,24.51,24.53,24.45,24.47,86250.0,14.3209,14.3326,14.2859,14.2975,86250.0
2009-10-27 13:25:00,24.47,24.53,24.45,24.49,50400.0,14.2975,14.3326,14.2859,14.3092,50400.0
2009-10-27 13:30:00,24.48,24.55,24.44,24.45,67500.0,14.3034,14.3443,14.28,14.2859,67500.0
2009-10-27 13:35:00,24.45,24.53,24.45,24.53,64500.0,14.2859,14.3326,14.2859,14.3326,64500.0
2009-10-27 13:40:00,24.51,24.7,24.51,24.69,196650.0,14.3209,14.4319,14.3209,14.4261,196650.0
2009-10-27 13:45:00,24.69,24.73,24.68,24.73,72450.0,14.4261,14.4495,14.4202,14.4495,72450.0
2009-10-27 13:50:00,24.73,24.77,24.69,24.76,86250.0,14.4495,14.4728,14.4261,14.467,86250.0
2009-10-27 13:55:00,24.75,24.79,24.69,24.75,87600.0,14.4611,14.4845,14.4261,14.4611,87600.0
2009-10-27 14:00:00,24.75,24.81,24.71,24.72,87600.0,14.4611,14.4962,14.4378,14.4436,87600.0
2009-10-27 14:05:00,24.71,24.84,24.71,24.84,74850.0,14.4378,14.5137,14.4378,14.5137,74850.0
2009-10-27 14:10:00,24.85,24.91,24.84,24.91,34650.0,14.5196,14.5546,14.5137,14.5546,34650.0
2009-10-27 14:15:00,24.91,25.03,24.91,25.01,85050.0,14.5546,14.6247,14.5546,14.6131,85050.0
2009-10-27 14:20:00,25.01,25.03,24.97,25.0,58500.0,14.6131,14.6247,14.5897,14.6072,58500.0
2009-10-27 14:25:00,25.0,25.12,25.0,25.05,66600.0,14.6072,14.6773,14.6072,14.6364,66600.0
2009-10-27 14:30:00,25.05,25.05,25.0,25.01,68850.0,14.6364,14.6364,14.6072,14.6131,68850.0
2009-10-27 14:35:00,25.01,25.02,24.98,25.01,65550.0,14.6131,14.6189,14.5955,14.6131,65550.0
2009-10-27 14:40:00,25.01,25.09,25.0,25.01,75450.0,14.6131,14.6598,14.6072,14.6131,75450.0
2009-10-27 14:45:00,25.01,25.09,25.0,25.08,69600.0,14.6131,14.6598,14.6072,14.654,69600.0
2009-10-27 14:50:00,25.08,25.17,25.08,25.15,105150.0,14.654,14.7065,14.654,14.6949,105150.0
2009-10-27 14:55:00,25.15,25.17,25.13,25.14,64050.0,14.6949,14.7065,14.6832,14.689,64050.0
2009-10-27 15:00:00,25.14,25.16,25.11,25.11,95400.0,14.689,14.7007,14.6715,14.6715,95400.0
2009-10-27 15:05:00,25.12,25.15,25.05,25.11,106350.0,14.6773,14.6949,14.6364,14.6715,106350.0
2009-10-27 15:10:00,25.11,25.11,25.07,25.1,65100.0,14.6715,14.6715,14.6481,14.6656,65100.0
2009-10-27 15:15:00,25.1,25.17,25.09,25.15,95700.0,14.6656,14.7065,14.6598,14.6949,95700.0
2009-10-27 15:20:00,25.15,25.15,25.11,25.12,124950.0,14.6949,14.6949,14.6715,14.6773,124950.0
2009-10-27 15:25:00,25.12,25.19,25.11,25.16,103500.0,14.6773,14.7182,14.6715,14.7007,103500.0
2009-10-27 15:30:00,25.16,25.21,25.07,25.09,186600.0,14.7007,14.7299,14.6481,14.6598,186600.0
2009-10-27 15:35:00,25.09,25.15,25.05,25.07,323550.0,14.6598,14.6949,14.6364,14.6481,323550.0
2009-10-27 15:40:00,25.07,25.17,25.06,25.17,138450.0,14.6481,14.7065,14.6423,14.7065,138450.0
2009-10-27 15:45:00,25.17,25.23,25.16,25.18,264150.0,14.7065,14.7416,14.7007,14.7124,264150.0
2009-10-27 15:50:00,25.17,25.17,25.09,25.1,301800.0,14.7065,14.7065,14.6598,14.6656,301800.0
2009-10-27 15:55:00,25.1,25.15,25.08,25.11,428400.0,14.6656,14.6949,14.654,14.6715,428400.0
2009-10-28 09:30:00,25.07,25.44,25.03,25.44,147300.0,14.6481,14.8643,14.6247,14.8643,147300.0
2009-10-28 09:35:00,25.43,25.43,25.03,25.27,111150.0,14.8585,14.8585,14.6247,14.765,111150.0
2009-10-28 09:40:00,25.26,25.29,25.17,25.25,126150.0,14.7591,14.7767,14.7065,14.7533,126150.0
2009-10-28 09:45:00,25.25,25.28,25.17,25.17,92400.0,14.7533,14.7708,14.7065,14.7065,92400.0
2009-10-28 09:50:00,25.16,25.23,25.11,25.14,89850.0,14.7007,14.7416,14.6715,14.689,89850.0
2009-10-28 09:55:00,25.13,25.21,25.13,25.19,42150.0,14.6832,14.7299,14.6832,14.7182,42150.0
2009-10-28 10:00:00,25.17,25.18,24.95,25.05,186750.0,14.7065,14.7124,14.578,14.6364,186750.0
2009-10-28 10:05:00,25.04,25.09,24.96,25.05,42600.0,14.6306,14.6598,14.5838,14.6364,42600.0
2009-10-28 10:10:00,25.05,25.21,25.05,25.13,62700.0,14.6364,14.7299,14.6364,14.6832,62700.0
2009-10-28 10:15:00,25.14,25.16,25.08,25.13,76500.0,14.689,14.7007,14.654,14.6832,76500.0
2009-10-28 10:20:00,25.13,25.15,25.07,25.13,46950.0,14.6832,14.6949,14.6481,14.6832,46950.0
2009-10-28 10:25:00,25.13,25.13,24.99,25.05,55350.0,14.6832,14.6832,14.6014,14.6364,55350.0
2009-10-28 10:30:00,25.05,25.12,25.01,25.11,60900.0,14.6364,14.6773,14.6131,14.6715,60900.0
2009-10-28 10:35:00,25.1,25.1,25.03,25.08,71550.0,14.6656,14.6656,14.6247,14.654,71550.0
2009-10-28 10:40:00,25.08,25.08,25.01,25.05,37500.0,14.654,14.654,14.6131,14.6364,37500.0
2009-10-28 10:45:00,25.07,25.09,24.97,25.0,67350.0,14.6481,14.6598,14.5897,14.6072,67350.0
2009-10-28 10:50:00,25.0,25.01,24.85,24.88,199650.0,14.6072,14.6131,14.5196,14.5371,199650.0
2009-10-28 10:55:00,24.87,24.94,24.84,24.84,86850.0,14.5313,14.5722,14.5137,14.5137,86850.0
2009-10-28 11:00:00,24.85,24.9,24.81,24.85,114150.0,14.5196,14.5488,14.4962,14.5196,114150.0
2009-10-28 11:05:00,24.83,24.84,24.75,24.77,74850.0,14.5079,14.5137,14.4611,14.4728,74850.0
2009-10-28 11:10:00,24.79,24.82,24.75,24.76,35250.0,14.4845,14.502,14.4611,14.467,35250.0
2009-10-28 11:15:00,24.75,24.93,24.75,24.93,53400.0,14.4611,14.5663,14.4611,14.5663,53400.0
2009-10-28 11:20:00,24.93,24.94,24.85,24.88,53100.0,14.5663,14.5722,14.5196,14.5371,53100.0
2009-10-28 11:25:00,24.89,25.03,24.89,24.99,36600.0,14.5429,14.6247,14.5429,14.6014,36600.0
2009-10-28 11:30:00,24.99,25.04,24.98,25.01,61650.0,14.6014,14.6306,14.5955,14.6131,61650.0
2009-10-28 11:35:00,24.99,25.03,24.99,25.0,43500.0,14.6014,14.6247,14.6014,14.6072,43500.0
2009-10-28 11:40:00,25.01,25.05,24.99,25.01,54450.0,14.6131,14.6364,14.6014,14.6131,54450.0
2009-10-28 11:45:00,25.01,25.06,24.99,25.01,59850.0,14.6131,14.6423,14.6014,14.6131,59850.0
2009-10-28 11:50:00,25.01,25.03,24.99,25.0,60600.0,14.6131,14.6247,14.6014,14.6072,60600.0
2009-10-28 11:55:00,24.99,25.0,24.95,24.95,41100.0,14.6014,14.6072,14.578,14.578,41100.0
2009-10-28 12:00:00,24.95,25.02,24.91,25.01,48000.0,14.578,14.6189,14.5546,14.6131,48000.0
2009-10-28 12:05:00,25.01,25.03,24.97,25.0,35250.0,14.6131,14.6247,14.5897,14.6072,35250.0
2009-10-28 12:10:00,25.0,25.03,24.98,25.0,28500.0,14.6072,14.6247,14.5955,14.6072,28500.0
2009-10-28 12:15:00,25.01,25.01,24.95,24.96,15000.0,14.6131,14.6131,14.578,14.5838,15000.0
2009-10-28 12:20:00,24.95,25.01,24.95,24.98,102000.0,14.578,14.6131,14.578,14.5955,102000.0
2009-10-28 12:25:00,24.97,25.09,24.97,25.05,94950.0,14.5897,14.6598,14.5897,14.6364,94950.0
2009-10-28 12:30:00,25.06,25.07,24.93,24.93,60900.0,14.6423,14.6481,14.5663,14.5663,60900.0
2009-10-28 12:35:00,24.93,24.95,24.91,24.93,56700.0,14.5663,14.578,14.5546,14.5663,56700.0
2009-10-28 12:40:00,24.93,24.99,24.92,24.99,31500.0,14.5663,14.6014,14.5605,14.6014,31500.0
2009-10-28 12:45:00,24.99,25.01,24.95,24.98,16800.0,14.6014,14.6131,14.578,14.5955,16800.0
2009-10-28 12:50:00,24.97,24.97,24.89,24.92,66600.0,14.5897,14.5897,14.5429,14.5605,66600.0
2009-10-28 12:55:00,24.92,24.95,24.89,24.91,179550.0,14.5605,14.578,14.5429,14.5546,179550.0
2009-10-28 13:00:00,24.93,24.97,24.88,24.97,64500.0,14.5663,14.5897,14.5371,14.5897,64500.0
2009-10-28 13:05:00,24.98,25.01,24.95,24.95,34800.0,14.5955,14.6131,14.578,14.578,34800.0
2009-10-28 13:10:00,24.96,24.98,24.92,24.95,43350.0,14.5838,14.5955,14.5605,14.578,43350.0
2009-10-28 13:15:00,24.95,25.0,24.93,24.94,56100.0,14.578,14.6072,14.5663,14.5722,56100.0
2009-10-28 13:20:00,24.93,25.0,24.92,24.99,65550.0,14.5663,14.6072,14.5605,14.6014,65550.0
2009-10-28 13:25:00,24.99,25.03,24.93,24.97,48150.0,14.6014,14.6247,14.5663,14.5897,48150.0
2009-10-28 13:30:00,24.97,25.07,24.97,25.01,28050.0,14.5897,14.6481,14.5897,14.6131,28050.0
2009-10-28 13:35:00,25.01,25.03,24.89,24.89,42150.0,14.6131,14.6247,14.5429,14.5429,42150.0
2009-10-28 13:40:00,24.89,24.98,24.89,24.94,41850.0,14.5429,14.5955,14.5429,14.5722,41850.0
2009-10-28 13:45:00,24.95,24.99,24.93,24.93,29850.0,14.578,14.6014,14.5663,14.5663,29850.0
2009-10-28 13:50:00,24.93,24.95,24.89,24.95,30300.0,14.5663,14.578,14.5429,14.578,30300.0
2009-10-28 13:55:00,24.95,24.97,24.89,24.91,24450.0,14.578,14.5897,14.5429,14.5546,24450.0
2009-10-28 14:00:00,24.91,24.95,24.86,24.94,98700.0,14.5546,14.578,14.5254,14.5722,98700.0
2009-10-28 14:05:00,24.92,24.93,24.89,24.89,21300.0,14.5605,14.5663,14.5429,14.5429,21300.0
2009-10-28 14:10:00,24.9,24.93,24.88,24.91,51750.0,14.5488,14.5663,14.5371,14.5546,51750.0
2009-10-28 14:15:00,24.91,24.96,24.89,24.9,44700.0,14.5546,14.5838,14.5429,14.5488,44700.0
2009-10-28 14:20:00,24.89,24.96,24.85,24.96,42600.0,14.5429,14.5838,14.5196,14.5838,42600.0
2009-10-28 14:25:00,24.97,24.99,24.89,24.89,35550.0,14.5897,14.6014,14.5429,14.5429,35550.0
2009-10-28 14:30:00,24.89,24.89,24.78,24.79,112050.0,14.5429,14.5429,14.4787,14.4845,112050.0
2009-10-28 14:35:00,24.79,24.8,24.73,24.75,73650.0,14.4845,14.4904,14.4495,14.4611,73650.0
2009-10-28 14:40:00,24.75,24.86,24.75,24.8,120450.0,14.4611,14.5254,14.4611,14.4904,120450.0
2009-10-28 14:45:00,24.79,24.79,24.71,24.78,63600.0,14.4845,14.4845,14.4378,14.4787,63600.0
2009-10-28 14:50:00,24.79,24.87,24.79,24.86,57000.0,14.4845,14.5313,14.4845,14.5254,57000.0
2009-10-28 14:55:00,24.85,24.89,24.83,24.83,50550.0,14.5196,14.5429,14.5079,14.5079,50550.0
2009-10-28 15:00:00,24.82,24.87,24.8,24.8,51900.0,14.502,14.5313,14.4904,14.4904,51900.0
2009-10-28 15:05:00,24.81,24.83,24.79,24.81,64200.0,14.4962,14.5079,14.4845,14.4962,64200.0
2009-10-28 15:10:00,24.8,24.83,24.77,24.78,81000.0,14.4904,14.5079,14.4728,14.4787,81000.0
2009-10-28 15:15:00,24.78,24.91,24.78,24.89,123450.0,14.4787,14.5546,14.4787,14.5429,123450.0
2009-10-28 15:20:00,24.89,24.91,24.81,24.81,382350.0,14.5429,14.5546,14.4962,14.4962,382350.0
2009-10-28 15:25:00,24.81,24.82,24.71,24.75,93300.0,14.4962,14.502,14.4378,14.4611,93300.0
2009-10-28 15:30:00,24.74,24.79,24.71,24.71,84150.0,14.4553,14.4845,14.4378,14.4378,84150.0
2009-10-28 15:35:00,24.71,24.71,24.61,24.65,152550.0,14.4378,14.4378,14.3793,14.4027,152550.0
2009-10-28 15:40:00,24.65,24.73,24.65,24.68,308400.0,14.4027,14.4495,14.4027,14.4202,308400.0
2009-10-28 15:45:00,24.67,24.69,24.64,24.69,148500.0,14.4144,14.4261,14.3969,14.4261,148500.0
2009-10-28 15:50:00,24.69,24.73,24.61,24.61,248100.0,14.4261,14.4495,14.3793,14.3793,248100.0
2009-10-28 15:55:00,24.63,24.67,24.59,24.67,286950.0,14.391,14.4144,14.3677,14.4144,286950.0
2009-10-29 09:30:00,25.15,25.26,24.79,25.21,225300.0,14.6949,14.7591,14.4845,14.7299,225300.0
2009-10-29 09:35:00,25.19,25.27,25.08,25.25,142950.0,14.7182,14.765,14.654,14.7533,142950.0
2009-10-29 09:40:00,25.22,25.27,25.17,25.25,107250.0,14.7358,14.765,14.7065,14.7533,107250.0
2009-10-29 09:45:00,25.25,25.28,25.13,25.21,93750.0,14.7533,14.7708,14.6832,14.7299,93750.0
2009-10-29 09:50:00,25.21,25.31,25.18,25.19,75900.0,14.7299,14.7883,14.7124,14.7182,75900.0
2009-10-29 09:55:00,25.19,25.26,25.13,25.19,66600.0,14.7182,14.7591,14.6832,14.7182,66600.0
2009-10-29 10:00:00,25.19,25.31,25.17,25.26,130500.0,14.7182,14.7883,14.7065,14.7591,130500.0
2009-10-29 10:05:00,25.27,25.41,25.25,25.31,78600.0,14.765,14.8468,14.7533,14.7883,78600.0
2009-10-29 10:10:00,25.31,25.33,25.22,25.24,48300.0,14.7883,14.8,14.7358,14.7474,48300.0
2009-10-29 10:15:00,25.24,25.33,25.23,25.32,39900.0,14.7474,14.8,14.7416,14.7942,39900.0
2009-10-29 10:20:00,25.32,25.39,25.23,25.24,47400.0,14.7942,14.8351,14.7416,14.7474,47400.0
2009-10-29 10:25:00,25.26,25.35,25.26,25.33,47400.0,14.7591,14.8117,14.7591,14.8,47400.0
2009-10-29 10:30:00,25.34,25.35,25.27,25.33,91200.0,14.8059,14.8117,14.765,14.8,91200.0
2009-10-29 10:35:00,25.33,25.44,25.31,25.4,124200.0,14.8,14.8643,14.7883,14.8409,124200.0
2009-10-29 10:40:00,25.4,25.43,25.37,25.4,131850.0,14.8409,14.8585,14.8234,14.8409,131850.0
2009-10-29 10:45:00,25.39,25.4,25.31,25.33,48600.0,14.8351,14.8409,14.7883,14.8,48600.0
2009-10-29 10:50:00,25.32,25.35,25.28,25.29,66150.0,14.7942,14.8117,14.7708,14.7767,66150.0
2009-10-29 10:55:00,25.3,25.31,25.21,25.24,101700.0,14.7825,14.7883,14.7299,14.7474,101700.0
2009-10-29 11:00:00,25.23,25.33,25.23,25.31,41250.0,14.7416,14.8,14.7416,14.7883,41250.0
2009-10-29 11:05:00,25.31,25.43,25.31,25.4,48750.0,14.7883,14.8585,14.7883,14.8409,48750.0
2009-10-29 11:10:00,25.4,25.52,25.39,25.43,96600.0,14.8409,14.911,14.8351,14.8585,96600.0
2009-10-29 11:15:00,25.43,25.49,25.41,25.45,34050.0,14.8585,14.8935,14.8468,14.8701,34050.0
2009-10-29 11:20:00,25.47,25.5,25.45,25.47,23850.0,14.8818,14.8994,14.8701,14.8818,23850.0
2009-10-29 11:25:00,25.47,25.51,25.28,25.44,27000.0,14.8818,14.9052,14.7708,14.8643,27000.0
2009-10-29 11:30:00,25.43,25.44,25.37,25.37,96900.0,14.8585,14.8643,14.8234,14.8234,96900.0
2009-10-29 11:35:00,25.37,25.41,25.35,25.41,35100.0,14.8234,14.8468,14.8117,14.8468,35100.0
2009-10-29 11:40:00,25.42,25.46,25.34,25.37,39150.0,14.8526,14.876,14.8059,14.8234,39150.0
2009-10-29 11:45:00,25.35,25.37,25.33,25.35,39000.0,14.8117,14.8234,14.8,14.8117,39000.0
2009-10-29 11:50:00,25.37,25.38,25.3,25.33,40800.0,14.8234,14.8292,14.7825,14.8,40800.0
2009-10-29 11:55:00,25.33,25.33,25.25,25.31,35100.0,14.8,14.8,14.7533,14.7883,35100.0
2009-10-29 12:00:00,25.32,25.35,25.29,25.31,29700.0,14.7942,14.8117,14.7767,14.7883,29700.0
2009-10-29 12:05:00,25.32,25.41,25.32,25.4,28500.0,14.7942,14.8468,14.7942,14.8409,28500.0
2009-10-29 12:10:00,25.39,25.39,25.31,25.33,46950.0,14.8351,14.8351,14.7883,14.8,46950.0
2009-10-29 12:15:00,25.33,25.35,25.29,25.33,59700.0,14.8,14.8117,14.7767,14.8,59700.0
2009-10-29 12:20:00,25.32,25.39,25.32,25.37,12150.0,14.7942,14.8351,14.7942,14.8234,12150.0
2009-10-29 12:25:00,25.37,25.43,25.37,25.41,32550.0,14.8234,14.8585,14.8234,14.8468,32550.0
2009-10-29 12:30:00,25.43,25.47,25.42,25.46,16950.0,14.8585,14.8818,14.8526,14.876,16950.0
2009-10-29 12:35:00,25.46,25.56,25.45,25.52,83850.0,14.876,14.9344,14.8701,14.911,83850.0
2009-10-29 12:40:00,25.52,25.58,25.51,25.57,24600.0,14.911,14.9461,14.9052,14.9403,24600.0
2009-10-29 12:45:00,25.57,25.58,25.53,25.53,52950.0,14.9403,14.9461,14.9169,14.9169,52950.0
2009-10-29 12:50:00,25.53,25.55,25.5,25.53,18150.0,14.9169,14.9286,14.8994,14.9169,18150.0
2009-10-29 12:55:00,25.53,25.53,25.44,25.44,86850.0,14.9169,14.9169,14.8643,14.8643,86850.0
2009-10-29 13:00:00,25.44,25.48,25.44,25.46,48750.0,14.8643,14.8877,14.8643,14.876,48750.0
2009-10-29 13:05:00,25.46,25.52,25.46,25.51,11850.0,14.876,14.911,14.876,14.9052,11850.0
2009-10-29 13:10:00,25.51,25.52,25.49,25.5,14250.0,14.9052,14.911,14.8935,14.8994,14250.0
2009-10-29 13:15:00,25.5,25.52,25.45,25.51,31350.0,14.8994,14.911,14.8701,14.9052,31350.0
2009-10-29 13:20:00,25.51,25.55,25.51,25.53,62700.0,14.9052,14.9286,14.9052,14.9169,62700.0
2009-10-29 13:25:00,25.54,25.57,25.53,25.55,57450.0,14.9227,14.9403,14.9169,14.9286,57450.0
2009-10-29 13:30:00,25.55,25.59,25.55,25.55,29550.0,14.9286,14.952,14.9286,14.9286,29550.0
2009-10-29 13:35:00,25.55,25.62,25.55,25.57,29850.0,14.9286,14.9695,14.9286,14.9403,29850.0
2009-10-29 13:40:00,25.59,25.64,25.58,25.6,31050.0,14.952,14.9812,14.9461,14.9578,31050.0
2009-10-29 13:45:00,25.61,25.64,25.55,25.57,51000.0,14.9636,14.9812,14.9286,14.9403,51000.0
2009-10-29 13:50:00,25.57,25.62,25.57,25.61,40950.0,14.9403,14.9695,14.9403,14.9636,40950.0
2009-10-29 13:55:00,25.59,25.61,25.55,25.58,53850.0,14.952,14.9636,14.9286,14.9461,53850.0
2009-10-29 14:00:00,25.57,25.57,25.53,25.54,40950.0,14.9403,14.9403,14.9169,14.9227,40950.0
2009-10-29 14:05:00,25.54,25.57,25.51,25.53,31200.0,14.9227,14.9403,14.9052,14.9169,31200.0
2009-10-29 14:10:00,25.52,25.55,25.51,25.55,22650.0,14.911,14.9286,14.9052,14.9286,22650.0
2009-10-29 14:15:00,25.55,25.58,25.51,25.52,43500.0,14.9286,14.9461,14.9052,14.911,43500.0
2009-10-29 14:20:00,25.51,25.51,25.47,25.49,59550.0,14.9052,14.9052,14.8818,14.8935,59550.0
2009-10-29 14:25:00,25.49,25.55,25.48,25.52,23700.0,14.8935,14.9286,14.8877,14.911,23700.0
2009-10-29 14:30:00,25.52,25.6,25.52,25.59,21000.0,14.911,14.9578,14.911,14.952,21000.0
2009-10-29 14:35:00,25.59,25.61,25.55,25.56,50700.0,14.952,14.9636,14.9286,14.9344,50700.0
2009-10-29 14:40:00,25.56,25.64,25.55,25.61,61050.0,14.9344,14.9812,14.9286,14.9636,61050.0
2009-10-29 14:45:00,25.61,25.64,25.6,25.6,20700.0,14.9636,14.9812,14.9578,14.9578,20700.0
2009-10-29 14:50:00,25.59,25.65,25.59,25.62,54150.0,14.952,14.987,14.952,14.9695,54150.0
2009-10-29 14:55:00,25.62,25.65,25.61,25.64,54600.0,14.9695,14.987,14.9636,14.9812,54600.0
2009-10-29 15:00:00,25.63,25.65,25.62,25.64,43050.0,14.9753,14.987,14.9695,14.9812,43050.0
2009-10-29 15:05:00,25.65,25.74,25.65,25.68,117900.0,14.987,15.0396,14.987,15.0045,117900.0
2009-10-29 15:10:00,25.68,25.72,25.66,25.69,113250.0,15.0045,15.0279,14.9929,15.0104,113250.0
2009-10-29 15:15:00,25.69,25.69,25.6,25.6,57600.0,15.0104,15.0104,14.9578,14.9578,57600.0
2009-10-29 15:20:00,25.61,25.65,25.57,25.58,67950.0,14.9636,14.987,14.9403,14.9461,67950.0
2009-10-29 15:25:00,25.58,25.62,25.56,25.56,76650.0,14.9461,14.9695,14.9344,14.9344,76650.0
2009-10-29 15:30:00,25.57,25.59,25.5,25.5,134100.0,14.9403,14.952,14.8994,14.8994,134100.0
2009-10-29 15:35:00,25.5,25.55,25.48,25.51,84000.0,14.8994,14.9286,14.8877,14.9052,84000.0
2009-10-29 15:40:00,25.51,25.51,25.4,25.4,165600.0,14.9052,14.9052,14.8409,14.8409,165600.0
2009-10-29 15:45:00,25.4,25.45,25.37,25.42,214500.0,14.8409,14.8701,14.8234,14.8526,214500.0
2009-10-29 15:50:00,25.42,25.45,25.39,25.44,367350.0,14.8526,14.8701,14.8351,14.8643,367350.0
2009-10-29 15:55:00,25.45,25.56,25.45,25.5,324900.0,14.8701,14.9344,14.8701,14.8994,324900.0
2009-10-30 09:30:00,25.46,25.59,25.23,25.37,79800.0,14.876,14.952,14.7416,14.8234,79800.0
2009-10-30 09:35:00,25.34,25.41,25.32,25.41,30150.0,14.8059,14.8468,14.7942,14.8468,30150.0
2009-10-30 09:40:00,25.39,25.57,25.26,25.56,54300.0,14.8351,14.9403,14.7591,14.9344,54300.0
2009-10-30 09:45:00,25.57,25.67,25.39,25.49,76800.0,14.9403,14.9987,14.8351,14.8935,76800.0
2009-10-30 09:50:00,25.49,25.49,25.27,25.38,54300.0,14.8935,14.8935,14.765,14.8292,54300.0
2009-10-30 09:55:00,25.38,25.44,25.3,25.35,30600.0,14.8292,14.8643,14.7825,14.8117,30600.0
2009-10-30 10:00:00,25.33,25.55,25.33,25.43,56400.0,14.8,14.9286,14.8,14.8585,56400.0
2009-10-30 10:05:00,25.43,25.51,25.43,25.47,27000.0,14.8585,14.9052,14.8585,14.8818,27000.0
2009-10-30 10:10:00,25.47,25.49,25.35,25.41,18300.0,14.8818,14.8935,14.8117,14.8468,18300.0
2009-10-30 10:15:00,25.41,25.45,25.29,25.4,33900.0,14.8468,14.8701,14.7767,14.8409,33900.0
2009-10-30 10:20:00,25.4,25.44,25.31,25.37,22350.0,14.8409,14.8643,14.7883,14.8234,22350.0
2009-10-30 10:25:00,25.36,25.4,25.29,25.31,54900.0,14.8176,14.8409,14.7767,14.7883,54900.0
2009-10-30 10:30:00,25.31,25.31,25.23,25.25,78900.0,14.7883,14.7883,14.7416,14.7533,78900.0
2009-10-30 10:35:00,25.25,25.25,25.17,25.25,89400.0,14.7533,14.7533,14.7065,14.7533,89400.0
2009-10-30 10:40:00,25.25,25.25,25.08,25.08,185550.0,14.7533,14.7533,14.654,14.654,185550.0
2009-10-30 10:45:00,25.07,25.17,25.07,25.09,78900.0,14.6481,14.7065,14.6481,14.6598,78900.0
2009-10-30 10:50:00,25.08,25.12,25.04,25.11,87600.0,14.654,14.6773,14.6306,14.6715,87600.0
2009-10-30 10:55:00,25.1,25.25,25.07,25.2,42900.0,14.6656,14.7533,14.6481,14.7241,42900.0
2009-10-30 11:00:00,25.21,25.26,25.19,25.23,31050.0,14.7299,14.7591,14.7182,14.7416,31050.0
2009-10-30 11:05:00,25.22,25.23,25.05,25.05,89250.0,14.7358,14.7416,14.6364,14.6364,89250.0
2009-10-30 11:10:00,25.05,25.09,25.03,25.06,170400.0,14.6364,14.6598,14.6247,14.6423,170400.0
2009-10-30 11:15:00,25.05,25.07,24.91,24.95,126600.0,14.6364,14.6481,14.5546,14.578,126600.0
2009-10-30 11:20:00,24.94,25.02,24.87,24.87,163200.0,14.5722,14.6189,14.5313,14.5313,163200.0
2009-10-30 11:25:00,24.9,24.91,24.87,24.87,41250.0,14.5488,14.5546,14.5313,14.5313,41250.0
2009-10-30 11:30:00,24.87,24.95,24.87,24.93,31200.0,14.5313,14.578,14.5313,14.5663,31200.0
2009-10-30 11:35:00,24.91,24.93,24.77,24.79,87300.0,14.5546,14.5663,14.4728,14.4845,87300.0
2009-10-30 11:40:00,24.79,24.8,24.77,24.79,25500.0,14.4845,14.4904,14.4728,14.4845,25500.0
2009-10-30 11:45:00,24.77,24.79,24.66,24.71,63450.0,14.4728,14.4845,14.4086,14.4378,63450.0
2009-10-30 11:50:00,24.73,24.73,24.57,24.64,46050.0,14.4495,14.4495,14.356,14.3969,46050.0
2009-10-30 11:55:00,24.63,24.66,24.53,24.66,90150.0,14.391,14.4086,14.3326,14.4086,90150.0
2009-10-30 12:00:00,24.67,24.73,24.65,24.69,50250.0,14.4144,14.4495,14.4027,14.4261,50250.0
2009-10-30 12:05:00,24.69,24.83,24.67,24.82,56100.0,14.4261,14.5079,14.4144,14.502,56100.0
2009-10-30 12:10:00,24.81,24.83,24.69,24.7,56250.0,14.4962,14.5079,14.4261,14.4319,56250.0
2009-10-30 12:15:00,24.69,24.71,24.67,24.7,53400.0,14.4261,14.4378,14.4144,14.4319,53400.0
2009-10-30 12:20:00,24.7,24.76,24.69,24.73,32400.0,14.4319,14.467,14.4261,14.4495,32400.0
2009-10-30 12:25:00,24.73,24.73,24.57,24.63,111750.0,14.4495,14.4495,14.356,14.391,111750.0
2009-10-30 12:30:00,24.63,24.67,24.59,24.64,75600.0,14.391,14.4144,14.3677,14.3969,75600.0
2009-10-30 12:35:00,24.64,24.73,24.63,24.69,88800.0,14.3969,14.4495,14.391,14.4261,88800.0
2009-10-30 12:40:00,24.68,24.72,24.63,24.63,30300.0,14.4202,14.4436,14.391,14.391,30300.0
2009-10-30 12:45:00,24.61,24.63,24.38,24.46,79950.0,14.3793,14.391,14.245,14.2917,79950.0
2009-10-30 12:50:00,24.46,24.57,24.43,24.53,50550.0,14.2917,14.356,14.2742,14.3326,50550.0
2009-10-30 12:55:00,24.51,24.6,24.51,24.57,72300.0,14.3209,14.3735,14.3209,14.356,72300.0
2009-10-30 13:00:00,24.57,24.65,24.55,24.63,99600.0,14.356,14.4027,14.3443,14.391,99600.0
2009-10-30 13:05:00,24.64,24.71,24.64,24.67,43350.0,14.3969,14.4378,14.3969,14.4144,43350.0
2009-10-30 13:10:00,24.67,24.77,24.66,24.73,47400.0,14.4144,14.4728,14.4086,14.4495,47400.0
2009-10-30 13:15:00,24.71,24.82,24.71,24.8,117300.0,14.4378,14.502,14.4378,14.4904,117300.0
2009-10-30 13:20:00,24.81,24.81,24.67,24.76,71100.0,14.4962,14.4962,14.4144,14.467,71100.0
2009-10-30 13:25:00,24.75,24.77,24.69,24.76,30000.0,14.4611,14.4728,14.4261,14.467,30000.0
2009-10-30 13:30:00,24.76,24.77,24.62,24.65,75750.0,14.467,14.4728,14.3852,14.4027,75750.0
2009-10-30 13:35:00,24.62,24.67,24.61,24.65,69450.0,14.3852,14.4144,14.3793,14.4027,69450.0
2009-10-30 13:40:00,24.65,24.79,24.64,24.78,52050.0,14.4027,14.4845,14.3969,14.4787,52050.0
2009-10-30 13:45:00,24.77,24.87,24.76,24.87,48150.0,14.4728,14.5313,14.467,14.5313,48150.0
2009-10-30 13:50:00,24.87,24.88,24.83,24.84,139650.0,14.5313,14.5371,14.5079,14.5137,139650.0
2009-10-30 13:55:00,24.85,24.91,24.82,24.82,51000.0,14.5196,14.5546,14.502,14.502,51000.0
2009-10-30 14:00:00,24.82,24.9,24.81,24.9,56850.0,14.502,14.5488,14.4962,14.5488,56850.0
2009-10-30 14:05:00,24.89,25.01,24.89,24.98,86700.0,14.5429,14.6131,14.5429,14.5955,86700.0
2009-10-30 14:10:00,24.97,25.0,24.95,24.97,74700.0,14.5897,14.6072,14.578,14.5897,74700.0
2009-10-30 14:15:00,24.96,24.97,24.86,24.96,51750.0,14.5838,14.5897,14.5254,14.5838,51750.0
2009-10-30 14:20:00,24.96,24.97,24.89,24.9,55500.0,14.5838,14.5897,14.5429,14.5488,55500.0
2009-10-30 14:25:00,24.91,24.99,24.9,24.97,51600.0,14.5546,14.6014,14.5488,14.5897,51600.0
2009-10-30 14:30:00,24.97,24.97,24.87,24.87,55050.0,14.5897,14.5897,14.5313,14.5313,55050.0
2009-10-30 14:35:00,24.87,24.92,24.81,24.89,59850.0,14.5313,14.5605,14.4962,14.5429,59850.0
2009-10-30 14:40:00,24.89,24.93,24.85,24.9,55800.0,14.5429,14.5663,14.5196,14.5488,55800.0
2009-10-30 14:45:00,24.9,24.97,24.88,24.89,92250.0,14.5488,14.5897,14.5371,14.5429,92250.0
2009-10-30 14:50:00,24.89,25.01,24.87,24.97,86250.0,14.5429,14.6131,14.5313,14.5897,86250.0
2009-10-30 14:55:00,24.96,25.03,24.93,25.02,74700.0,14.5838,14.6247,14.5663,14.6189,74700.0
2009-10-30 15:00:00,25.02,25.02,24.92,24.95,89700.0,14.6189,14.6189,14.5605,14.578,89700.0
2009-10-30 15:05:00,24.95,24.95,24.85,24.91,129150.0,14.578,14.578,14.5196,14.5546,129150.0
2009-10-30 15:10:00,24.91,25.04,24.91,24.99,119250.0,14.5546,14.6306,14.5546,14.6014,119250.0
2009-10-30 15:15:00,24.99,25.04,24.95,24.95,98550.0,14.6014,14.6306,14.578,14.578,98550.0
2009-10-30 15:20:00,24.95,25.08,24.95,24.99,90600.0,14.578,14.654,14.578,14.6014,90600.0
2009-10-30 15:25:00,24.97,25.03,24.95,25.01,103650.0,14.5897,14.6247,14.578,14.6131,103650.0
2009-10-30 15:30:00,25.01,25.11,24.99,25.06,118950.0,14.6131,14.6715,14.6014,14.6423,118950.0
2009-10-30 15:35:00,25.05,25.09,24.99,25.04,134250.0,14.6364,14.6598,14.6014,14.6306,134250.0
2009-10-30 15:40:00,25.03,25.11,25.03,25.05,157800.0,14.6247,14.6715,14.6247,14.6364,157800.0
2009-10-30 15:45:00,25.04,25.09,24.97,25.07,156450.0,14.6306,14.6598,14.5897,14.6481,156450.0
2009-10-30 15:50:00,25.07,25.1,24.91,24.94,166650.0,14.6481,14.6656,14.5546,14.5722,166650.0
2009-10-30 15:55:00,24.94,25.0,24.86,24.93,476850.0,14.5722,14.6072,14.5254,14.5663,476850.0
2009-11-02 09:30:00,24.83,25.04,24.69,24.94,62700.0,14.5079,14.6306,14.4261,14.5722,62700.0
2009-11-02 09:35:00,24.95,25.03,24.74,24.76,49350.0,14.578,14.6247,14.4553,14.467,49350.0
2009-11-02 09:40:00,24.75,24.89,24.65,24.66,58500.0,14.4611,14.5429,14.4027,14.4086,58500.0
2009-11-02 09:45:00,24.65,24.69,24.59,24.65,68850.0,14.4027,14.4261,14.3677,14.4027,68850.0
2009-11-02 09:50:00,24.64,24.73,24.61,24.67,99000.0,14.3969,14.4495,14.3793,14.4144,99000.0
2009-11-02 09:55:00,24.67,24.78,24.67,24.73,77700.0,14.4144,14.4787,14.4144,14.4495,77700.0
2009-11-02 10:00:00,24.76,25.15,24.75,25.15,127350.0,14.467,14.6949,14.4611,14.6949,127350.0
2009-11-02 10:05:00,25.15,25.22,25.01,25.03,77700.0,14.6949,14.7358,14.6131,14.6247,77700.0
2009-11-02 10:10:00,25.02,25.07,24.93,24.98,59250.0,14.6189,14.6481,14.5663,14.5955,59250.0
2009-11-02 10:15:00,24.99,25.17,24.98,25.17,30750.0,14.6014,14.7065,14.5955,14.7065,30750.0
2009-11-02 10:20:00,25.17,25.17,24.99,24.99,80850.0,14.7065,14.7065,14.6014,14.6014,80850.0
2009-11-02 10:25:00,24.99,25.13,24.99,25.05,35550.0,14.6014,14.6832,14.6014,14.6364,35550.0
2009-11-02 10:30:00,25.05,25.2,25.05,25.11,47550.0,14.6364,14.7241,14.6364,14.6715,47550.0
2009-11-02 10:35:00,25.11,25.29,25.08,25.28,49650.0,14.6715,14.7767,14.654,14.7708,49650.0
2009-11-02 10:40:00,25.27,25.28,25.07,25.07,52050.0,14.765,14.7708,14.6481,14.6481,52050.0
2009-11-02 10:45:00,25.07,25.16,25.03,25.13,52500.0,14.6481,14.7007,14.6247,14.6832,52500.0
2009-11-02 10:50:00,25.14,25.18,25.05,25.1,34500.0,14.689,14.7124,14.6364,14.6656,34500.0
2009-11-02 10:55:00,25.1,25.13,24.91,24.93,78000.0,14.6656,14.6832,14.5546,14.5663,78000.0
2009-11-02 11:00:00,24.91,25.02,24.87,25.0,44850.0,14.5546,14.6189,14.5313,14.6072,44850.0
2009-11-02 11:05:00,25.01,25.08,24.98,25.05,31800.0,14.6131,14.654,14.5955,14.6364,31800.0
2009-11-02 11:10:00,25.06,25.13,24.97,25.11,55500.0,14.6423,14.6832,14.5897,14.6715,55500.0
2009-11-02 11:15:00,25.12,25.17,25.09,25.17,29700.0,14.6773,14.7065,14.6598,14.7065,29700.0
2009-11-02 11:20:00,25.17,25.29,25.17,25.28,40950.0,14.7065,14.7767,14.7065,14.7708,40950.0
2009-11-02 11:25:00,25.28,25.28,25.09,25.17,46050.0,14.7708,14.7708,14.6598,14.7065,46050.0
2009-11-02 11:30:00,25.17,25.2,25.14,25.19,15000.0,14.7065,14.7241,14.689,14.7182,15000.0
2009-11-02 11:35:00,25.19,25.19,25.09,25.11,41400.0,14.7182,14.7182,14.6598,14.6715,41400.0
2009-11-02 11:40:00,25.12,25.15,25.1,25.15,14400.0,14.6773,14.6949,14.6656,14.6949,14400.0
2009-11-02 11:45:00,25.15,25.15,25.09,25.09,14700.0,14.6949,14.6949,14.6598,14.6598,14700.0
2009-11-02 11:50:00,25.09,25.1,25.01,25.04,19350.0,14.6598,14.6656,14.6131,14.6306,19350.0
2009-11-02 11:55:00,25.05,25.11,25.03,25.05,31050.0,14.6364,14.6715,14.6247,14.6364,31050.0
2009-11-02 12:00:00,25.06,25.09,25.02,25.02,23700.0,14.6423,14.6598,14.6189,14.6189,23700.0
2009-11-02 12:05:00,25.03,25.05,24.99,25.03,18000.0,14.6247,14.6364,14.6014,14.6247,18000.0
2009-11-02 12:10:00,25.04,25.05,24.98,24.99,18450.0,14.6306,14.6364,14.5955,14.6014,18450.0
2009-11-02 12:15:00,24.99,25.01,24.9,24.93,48300.0,14.6014,14.6131,14.5488,14.5663,48300.0
2009-11-02 12:20:00,24.93,24.95,24.89,24.92,40650.0,14.5663,14.578,14.5429,14.5605,40650.0
2009-11-02 12:25:00,24.92,24.95,24.91,24.91,15750.0,14.5605,14.578,14.5546,14.5546,15750.0
2009-11-02 12:30:00,24.91,24.94,24.79,24.84,24300.0,14.5546,14.5722,14.4845,14.5137,24300.0
2009-11-02 12:35:00,24.83,24.87,24.82,24.85,11700.0,14.5079,14.5313,14.502,14.5196,11700.0
2009-11-02 12:40:00,24.85,24.85,24.73,24.77,42150.0,14.5196,14.5196,14.4495,14.4728,42150.0
2009-11-02 12:45:00,24.76,24.77,24.71,24.73,88950.0,14.467,14.4728,14.4378,14.4495,88950.0
2009-11-02 12:50:00,24.72,24.72,24.48,24.61,127200.0,14.4436,14.4436,14.3034,14.3793,127200.0
2009-11-02 12:55:00,24.61,24.65,24.49,24.49,51900.0,14.3793,14.4027,14.3092,14.3092,51900.0
2009-11-02 13:00:00,24.49,24.65,24.46,24.65,59250.0,14.3092,14.4027,14.2917,14.4027,59250.0
2009-11-02 13:05:00,24.65,24.72,24.61,24.72,40800.0,14.4027,14.4436,14.3793,14.4436,40800.0
2009-11-02 13:10:00,24.72,24.73,24.63,24.63,52350.0,14.4436,14.4495,14.391,14.391,52350.0
2009-11-02 13:15:00,24.63,24.74,24.57,24.69,58650.0,14.391,14.4553,14.356,14.4261,58650.0
2009-11-02 13:20:00,24.7,24.79,24.69,24.73,43350.0,14.4319,14.4845,14.4261,14.4495,43350.0
2009-11-02 13:25:00,24.74,24.79,24.73,24.75,23400.0,14.4553,14.4845,14.4495,14.4611,23400.0
2009-11-02 13:30:00,24.74,24.74,24.61,24.63,41400.0,14.4553,14.4553,14.3793,14.391,41400.0
2009-11-02 13:35:00,24.63,24.64,24.55,24.59,25950.0,14.391,14.3969,14.3443,14.3677,25950.0
2009-11-02 13:40:00,24.58,24.62,24.53,24.61,29700.0,14.3618,14.3852,14.3326,14.3793,29700.0
2009-11-02 13:45:00,24.62,24.62,24.54,24.58,36600.0,14.3852,14.3852,14.3384,14.3618,36600.0
2009-11-02 13:50:00,24.58,24.58,24.45,24.49,53400.0,14.3618,14.3618,14.2859,14.3092,53400.0
2009-11-02 13:55:00,24.49,24.54,24.44,24.45,29100.0,14.3092,14.3384,14.28,14.2859,29100.0
2009-11-02 14:00:00,24.45,24.47,24.41,24.46,68250.0,14.2859,14.2975,14.2625,14.2917,68250.0
2009-11-02 14:05:00,24.45,24.47,24.37,24.44,65400.0,14.2859,14.2975,14.2391,14.28,65400.0
2009-11-02 14:10:00,24.45,24.59,24.43,24.52,116550.0,14.2859,14.3677,14.2742,14.3268,116550.0
2009-11-02 14:15:00,24.52,24.59,24.49,24.49,49650.0,14.3268,14.3677,14.3092,14.3092,49650.0
2009-11-02 14:20:00,24.49,24.69,24.49,24.65,65850.0,14.3092,14.4261,14.3092,14.4027,65850.0
2009-11-02 14:25:00,24.66,24.66,24.61,24.66,53100.0,14.4086,14.4086,14.3793,14.4086,53100.0
2009-11-02 14:30:00,24.68,24.73,24.62,24.72,50400.0,14.4202,14.4495,14.3852,14.4436,50400.0
2009-11-02 14:35:00,24.73,24.74,24.67,24.67,64650.0,14.4495,14.4553,14.4144,14.4144,64650.0
2009-11-02 14:40:00,24.69,24.76,24.69,24.72,81000.0,14.4261,14.467,14.4261,14.4436,81000.0
2009-11-02 14:45:00,24.74,24.8,24.72,24.74,52350.0,14.4553,14.4904,14.4436,14.4553,52350.0
2009-11-02 14:50:00,24.74,24.8,24.73,24.77,56400.0,14.4553,14.4904,14.4495,14.4728,56400.0
2009-11-02 14:55:00,24.77,24.77,24.61,24.71,50250.0,14.4728,14.4728,14.3793,14.4378,50250.0
2009-11-02 15:00:00,24.71,24.83,24.69,24.81,57000.0,14.4378,14.5079,14.4261,14.4962,57000.0
2009-11-02 15:05:00,24.81,24.85,24.72,24.73,67500.0,14.4962,14.5196,14.4436,14.4495,67500.0
2009-11-02 15:10:00,24.73,24.79,24.69,24.71,70350.0,14.4495,14.4845,14.4261,14.4378,70350.0
2009-11-02 15:15:00,24.71,24.73,24.64,24.65,57450.0,14.4378,14.4495,14.3969,14.4027,57450.0
2009-11-02 15:20:00,24.64,24.73,24.63,24.71,65400.0,14.3969,14.4495,14.391,14.4378,65400.0
2009-11-02 15:25:00,24.71,24.75,24.63,24.75,55500.0,14.4378,14.4611,14.391,14.4611,55500.0
2009-11-02 15:30:00,24.72,24.84,24.72,24.8,71100.0,14.4436,14.5137,14.4436,14.4904,71100.0
2009-11-02 15:35:00,24.8,24.85,24.79,24.83,91500.0,14.4904,14.5196,14.4845,14.5079,91500.0
2009-11-02 15:40:00,24.83,24.91,24.83,24.91,123150.0,14.5079,14.5546,14.5079,14.5546,123150.0
2009-11-02 15:45:00,24.91,24.92,24.86,24.87,111300.0,14.5546,14.5605,14.5254,14.5313,111300.0
2009-11-02 15:50:00,24.88,24.95,24.88,24.92,108750.0,14.5371,14.578,14.5371,14.5605,108750.0
2009-11-02 15:55:00,24.92,24.97,24.89,24.93,188700.0,14.5605,14.5897,14.5429,14.5663,188700.0
2009-11-03 09:30:00,24.99,25.16,24.75,25.0,159750.0,14.6014,14.7007,14.4611,14.6072,159750.0
2009-11-03 09:35:00,25.0,25.03,24.84,24.98,46050.0,14.6072,14.6247,14.5137,14.5955,46050.0
2009-11-03 09:40:00,24.99,25.21,24.98,25.21,39750.0,14.6014,14.7299,14.5955,14.7299,39750.0
2009-11-03 09:45:00,25.23,25.3,25.04,25.13,64050.0,14.7416,14.7825,14.6306,14.6832,64050.0
2009-11-03 09:50:00,25.06,25.27,25.04,25.18,61200.0,14.6423,14.765,14.6306,14.7124,61200.0
2009-11-03 09:55:00,25.17,25.29,25.15,25.18,48300.0,14.7065,14.7767,14.6949,14.7124,48300.0
2009-11-03 10:00:00,25.2,25.27,25.01,25.23,95250.0,14.7241,14.765,14.6131,14.7416,95250.0
2009-11-03 10:05:00,25.22,25.25,25.11,25.22,73500.0,14.7358,14.7533,14.6715,14.7358,73500.0
2009-11-03 10:10:00,25.23,25.26,25.01,25.05,84300.0,14.7416,14.7591,14.6131,14.6364,84300.0
2009-11-03 10:15:00,25.04,25.07,24.92,25.03,74700.0,14.6306,14.6481,14.5605,14.6247,74700.0
2009-11-03 10:20:00,25.03,25.04,24.94,25.03,43800.0,14.6247,14.6306,14.5722,14.6247,43800.0
2009-11-03 10:25:00,25.03,25.08,24.96,24.99,105450.0,14.6247,14.654,14.5838,14.6014,105450.0
2009-11-03 10:30:00,24.98,25.16,24.97,25.14,133200.0,14.5955,14.7007,14.5897,14.689,133200.0
2009-11-03 10:35:00,25.13,25.17,25.02,25.05,39600.0,14.6832,14.7065,14.6189,14.6364,39600.0
2009-11-03 10:40:00,25.05,25.18,25.05,25.15,103500.0,14.6364,14.7124,14.6364,14.6949,103500.0
2009-11-03 10:45:00,25.16,25.21,25.12,25.2,48300.0,14.7007,14.7299,14.6773,14.7241,48300.0
2009-11-03 10:50:00,25.19,25.21,25.11,25.11,40350.0,14.7182,14.7299,14.6715,14.6715,40350.0
2009-11-03 10:55:00,25.11,25.2,25.03,25.18,77550.0,14.6715,14.7241,14.6247,14.7124,77550.0
2009-11-03 11:00:00,25.17,25.31,25.17,25.3,68400.0,14.7065,14.7883,14.7065,14.7825,68400.0
2009-11-03 11:05:00,25.3,25.31,25.17,25.27,50400.0,14.7825,14.7883,14.7065,14.765,50400.0
2009-11-03 11:10:00,25.27,25.33,25.23,25.33,111750.0,14.765,14.8,14.7416,14.8,111750.0
2009-11-03 11:15:00,25.33,25.33,25.17,25.25,42450.0,14.8,14.8,14.7065,14.7533,42450.0
2009-11-03 11:20:00,25.25,25.25,25.22,25.23,14850.0,14.7533,14.7533,14.7358,14.7416,14850.0
2009-11-03 11:25:00,25.23,25.23,25.11,25.15,49800.0,14.7416,14.7416,14.6715,14.6949,49800.0
2009-11-03 11:30:00,25.15,25.15,25.07,25.09,26550.0,14.6949,14.6949,14.6481,14.6598,26550.0
2009-11-03 11:35:00,25.08,25.09,25.0,25.03,40650.0,14.654,14.6598,14.6072,14.6247,40650.0
2009-11-03 11:40:00,25.02,25.05,24.99,25.03,26400.0,14.6189,14.6364,14.6014,14.6247,26400.0
2009-11-03 11:45:00,25.02,25.13,24.99,25.12,23400.0,14.6189,14.6832,14.6014,14.6773,23400.0
2009-11-03 11:50:00,25.13,25.18,25.12,25.18,37800.0,14.6832,14.7124,14.6773,14.7124,37800.0
2009-11-03 11:55:00,25.19,25.24,25.15,25.15,23400.0,14.7182,14.7474,14.6949,14.6949,23400.0
2009-11-03 12:00:00,25.15,25.22,25.15,25.17,25050.0,14.6949,14.7358,14.6949,14.7065,25050.0
2009-11-03 12:05:00,25.17,25.17,25.07,25.15,39900.0,14.7065,14.7065,14.6481,14.6949,39900.0
2009-11-03 12:10:00,25.16,25.16,25.11,25.16,39000.0,14.7007,14.7007,14.6715,14.7007,39000.0
2009-11-03 12:15:00,25.15,25.19,25.11,25.11,28950.0,14.6949,14.7182,14.6715,14.6715,28950.0
2009-11-03 12:20:00,25.11,25.15,25.09,25.13,32550.0,14.6715,14.6949,14.6598,14.6832,32550.0
2009-11-03 12:25:00,25.15,25.21,25.15,25.2,21300.0,14.6949,14.7299,14.6949,14.7241,21300.0
2009-11-03 12:30:00,25.19,25.27,25.19,25.23,14250.0,14.7182,14.765,14.7182,14.7416,14250.0
2009-11-03 12:35:00,25.23,25.41,25.23,25.35,88500.0,14.7416,14.8468,14.7416,14.8117,88500.0
2009-11-03 12:40:00,25.36,25.37,25.33,25.37,19800.0,14.8176,14.8234,14.8,14.8234,19800.0
2009-11-03 12:45:00,25.36,25.36,25.3,25.35,27150.0,14.8176,14.8176,14.7825,14.8117,27150.0
2009-11-03 12:50:00,25.35,25.38,25.31,25.31,34950.0,14.8117,14.8292,14.7883,14.7883,34950.0
2009-11-03 12:55:00,25.3,25.37,25.27,25.27,19500.0,14.7825,14.8234,14.765,14.765,19500.0
2009-11-03 13:00:00,25.27,25.28,25.21,25.26,25200.0,14.765,14.7708,14.7299,14.7591,25200.0
2009-11-03 13:05:00,25.26,25.33,25.25,25.3,26850.0,14.7591,14.8,14.7533,14.7825,26850.0
2009-11-03 13:10:00,25.31,25.31,25.23,25.27,38100.0,14.7883,14.7883,14.7416,14.765,38100.0
2009-11-03 13:15:00,25.27,25.27,25.24,25.25,17700.0,14.765,14.765,14.7474,14.7533,17700.0
2009-11-03 13:20:00,25.25,25.25,25.18,25.19,24450.0,14.7533,14.7533,14.7124,14.7182,24450.0
2009-11-03 13:25:00,25.2,25.23,25.15,25.21,33450.0,14.7241,14.7416,14.6949,14.7299,33450.0
2009-11-03 13:30:00,25.19,25.25,25.19,25.23,23250.0,14.7182,14.7533,14.7182,14.7416,23250.0
2009-11-03 13:35:00,25.22,25.26,25.19,25.23,33000.0,14.7358,14.7591,14.7182,14.7416,33000.0
2009-11-03 13:40:00,25.23,25.23,25.17,25.19,29850.0,14.7416,14.7416,14.7065,14.7182,29850.0
2009-11-03 13:45:00,25.18,25.19,25.14,25.19,24150.0,14.7124,14.7182,14.689,14.7182,24150.0
2009-11-03 13:50:00,25.19,25.23,25.15,25.17,44700.0,14.7182,14.7416,14.6949,14.7065,44700.0
2009-11-03 13:55:00,25.16,25.31,25.16,25.29,64050.0,14.7007,14.7883,14.7007,14.7767,64050.0
2009-11-03 14:00:00,25.29,25.33,25.26,25.27,27150.0,14.7767,14.8,14.7591,14.765,27150.0
2009-11-03 14:05:00,25.27,25.29,25.25,25.29,17850.0,14.765,14.7767,14.7533,14.7767,17850.0
2009-11-03 14:10:00,25.3,25.31,25.25,25.25,54000.0,14.7825,14.7883,14.7533,14.7533,54000.0
2009-11-03 14:15:00,25.27,25.28,25.24,25.26,16050.0,14.765,14.7708,14.7474,14.7591,16050.0
2009-11-03 14:20:00,25.25,25.29,25.21,25.21,52800.0,14.7533,14.7767,14.7299,14.7299,52800.0
2009-11-03 14:25:00,25.21,25.27,25.21,25.23,52500.0,14.7299,14.765,14.7299,14.7416,52500.0
2009-11-03 14:30:00,25.24,25.29,25.18,25.19,59250.0,14.7474,14.7767,14.7124,14.7182,59250.0
2009-11-03 14:35:00,25.19,25.2,25.12,25.15,64650.0,14.7182,14.7241,14.6773,14.6949,64650.0
2009-11-03 14:40:00,25.15,25.19,25.12,25.14,55350.0,14.6949,14.7182,14.6773,14.689,55350.0
2009-11-03 14:45:00,25.15,25.17,25.1,25.15,97950.0,14.6949,14.7065,14.6656,14.6949,97950.0
2009-11-03 14:50:00,25.15,25.15,25.07,25.07,43350.0,14.6949,14.6949,14.6481,14.6481,43350.0
2009-11-03 14:55:00,25.07,25.09,25.01,25.05,89400.0,14.6481,14.6598,14.6131,14.6364,89400.0
2009-11-03 15:00:00,25.05,25.09,25.03,25.07,55650.0,14.6364,14.6598,14.6247,14.6481,55650.0
2009-11-03 15:05:00,25.07,25.09,25.03,25.06,57300.0,14.6481,14.6598,14.6247,14.6423,57300.0
2009-11-03 15:10:00,25.06,25.08,25.02,25.03,49950.0,14.6423,14.654,14.6189,14.6247,49950.0
2009-11-03 15:15:00,25.04,25.09,25.03,25.07,46500.0,14.6306,14.6598,14.6247,14.6481,46500.0
2009-11-03 15:20:00,25.07,25.07,25.01,25.03,48600.0,14.6481,14.6481,14.6131,14.6247,48600.0
2009-11-03 15:25:00,25.04,25.07,25.02,25.06,40950.0,14.6306,14.6481,14.6189,14.6423,40950.0
2009-11-03 15:30:00,25.07,25.19,25.07,25.19,134250.0,14.6481,14.7182,14.6481,14.7182,134250.0
2009-11-03 15:35:00,25.19,25.2,25.15,25.19,72300.0,14.7182,14.7241,14.6949,14.7182,72300.0
2009-11-03 15:40:00,25.18,25.21,25.12,25.15,181950.0,14.7124,14.7299,14.6773,14.6949,181950.0
2009-11-03 15:45:00,25.15,25.23,25.15,25.2,91500.0,14.6949,14.7416,14.6949,14.7241,91500.0
2009-11-03 15:50:00,25.21,25.23,25.14,25.16,159750.0,14.7299,14.7416,14.689,14.7007,159750.0
2009-11-03 15:55:00,25.15,25.19,25.12,25.18,322050.0,14.6949,14.7182,14.6773,14.7124,322050.0
2009-11-04 09:30:00,25.53,25.8,25.5,25.69,278550.0,14.9169,15.0747,14.8994,15.0104,278550.0
2009-11-04 09:35:00,25.69,25.71,25.43,25.45,134250.0,15.0104,15.0221,14.8585,14.8701,134250.0
2009-11-04 09:40:00,25.45,25.48,25.42,25.43,114600.0,14.8701,14.8877,14.8526,14.8585,114600.0
2009-11-04 09:45:00,25.41,25.57,25.38,25.51,105150.0,14.8468,14.9403,14.8292,14.9052,105150.0
2009-11-04 09:50:00,25.5,25.57,25.43,25.47,149550.0,14.8994,14.9403,14.8585,14.8818,149550.0
2009-11-04 09:55:00,25.45,25.51,25.42,25.45,88350.0,14.8701,14.9052,14.8526,14.8701,88350.0
2009-11-04 10:00:00,25.43,25.55,25.31,25.43,149700.0,14.8585,14.9286,14.7883,14.8585,149700.0
2009-11-04 10:05:00,25.45,25.55,25.41,25.55,75300.0,14.8701,14.9286,14.8468,14.9286,75300.0
2009-11-04 10:10:00,25.55,25.61,25.55,25.59,89700.0,14.9286,14.9636,14.9286,14.952,89700.0
2009-11-04 10:15:00,25.6,25.61,25.54,25.58,109800.0,14.9578,14.9636,14.9227,14.9461,109800.0
2009-11-04 10:20:00,25.58,25.61,25.52,25.53,64350.0,14.9461,14.9636,14.911,14.9169,64350.0
2009-11-04 10:25:00,25.54,25.55,25.49,25.53,31800.0,14.9227,14.9286,14.8935,14.9169,31800.0
2009-11-04 10:30:00,25.53,25.61,25.5,25.54,75900.0,14.9169,14.9636,14.8994,14.9227,75900.0
2009-11-04 10:35:00,25.53,25.56,25.44,25.47,35700.0,14.9169,14.9344,14.8643,14.8818,35700.0
2009-11-04 10:40:00,25.47,25.5,25.4,25.47,90900.0,14.8818,14.8994,14.8409,14.8818,90900.0
2009-11-04 10:45:00,25.47,25.57,25.46,25.57,17400.0,14.8818,14.9403,14.876,14.9403,17400.0
2009-11-04 10:50:00,25.56,25.59,25.54,25.58,40200.0,14.9344,14.952,14.9227,14.9461,40200.0
2009-11-04 10:55:00,25.58,25.65,25.57,25.64,59400.0,14.9461,14.987,14.9403,14.9812,59400.0
2009-11-04 11:00:00,25.63,25.64,25.52,25.58,106500.0,14.9753,14.9812,14.911,14.9461,106500.0
2009-11-04 11:05:00,25.57,25.59,25.5,25.54,69750.0,14.9403,14.952,14.8994,14.9227,69750.0
2009-11-04 11:10:00,25.54,25.55,25.52,25.55,69450.0,14.9227,14.9286,14.911,14.9286,69450.0
2009-11-04 11:15:00,25.55,25.57,25.53,25.56,30150.0,14.9286,14.9403,14.9169,14.9344,30150.0
2009-11-04 11:20:00,25.56,25.59,25.55,25.57,52050.0,14.9344,14.952,14.9286,14.9403,52050.0
2009-11-04 11:25:00,25.57,25.57,25.51,25.51,34500.0,14.9403,14.9403,14.9052,14.9052,34500.0
2009-11-04 11:30:00,25.51,25.51,25.46,25.47,26250.0,14.9052,14.9052,14.876,14.8818,26250.0
2009-11-04 11:35:00,25.46,25.47,25.4,25.44,69450.0,14.876,14.8818,14.8409,14.8643,69450.0
2009-11-04 11:40:00,25.44,25.44,25.38,25.38,39450.0,14.8643,14.8643,14.8292,14.8292,39450.0
2009-11-04 11:45:00,25.39,25.43,25.37,25.37,31800.0,14.8351,14.8585,14.8234,14.8234,31800.0
2009-11-04 11:50:00,25.38,25.39,25.36,25.39,49050.0,14.8292,14.8351,14.8176,14.8351,49050.0
2009-11-04 11:55:00,25.39,25.39,25.32,25.34,23400.0,14.8351,14.8351,14.7942,14.8059,23400.0
2009-11-04 12:00:00,25.34,25.35,25.29,25.32,44250.0,14.8059,14.8117,14.7767,14.7942,44250.0
2009-11-04 12:05:00,25.33,25.34,25.29,25.33,23400.0,14.8,14.8059,14.7767,14.8,23400.0
2009-11-04 12:10:00,25.33,25.33,25.23,25.25,70800.0,14.8,14.8,14.7416,14.7533,70800.0
2009-11-04 12:15:00,25.25,25.31,25.25,25.29,36000.0,14.7533,14.7883,14.7533,14.7767,36000.0
2009-11-04 12:20:00,25.29,25.35,25.29,25.33,30150.0,14.7767,14.8117,14.7767,14.8,30150.0
2009-11-04 12:25:00,25.33,25.35,25.33,25.34,45750.0,14.8,14.8117,14.8,14.8059,45750.0
2009-11-04 12:30:00,25.33,25.35,25.32,25.32,17400.0,14.8,14.8117,14.7942,14.7942,17400.0
2009-11-04 12:35:00,25.33,25.41,25.33,25.41,18900.0,14.8,14.8468,14.8,14.8468,18900.0
2009-11-04 12:40:00,25.41,25.42,25.4,25.41,26700.0,14.8468,14.8526,14.8409,14.8468,26700.0
2009-11-04 12:45:00,25.41,25.41,25.36,25.37,44400.0,14.8468,14.8468,14.8176,14.8234,44400.0
2009-11-04 12:50:00,25.37,25.37,25.34,25.34,24150.0,14.8234,14.8234,14.8059,14.8059,24150.0
2009-11-04 12:55:00,25.33,25.37,25.33,25.34,14850.0,14.8,14.8234,14.8,14.8059,14850.0
2009-11-04 13:00:00,25.34,25.34,25.32,25.34,51750.0,14.8059,14.8059,14.7942,14.8059,51750.0
2009-11-04 13:05:00,25.34,25.34,25.29,25.3,30150.0,14.8059,14.8059,14.7767,14.7825,30150.0
2009-11-04 13:10:00,25.31,25.33,25.31,25.31,19950.0,14.7883,14.8,14.7883,14.7883,19950.0
2009-11-04 13:15:00,25.31,25.33,25.3,25.33,20250.0,14.7883,14.8,14.7825,14.8,20250.0
2009-11-04 13:20:00,25.33,25.34,25.3,25.33,21300.0,14.8,14.8059,14.7825,14.8,21300.0
2009-11-04 13:25:00,25.33,25.33,25.27,25.32,15000.0,14.8,14.8,14.765,14.7942,15000.0
2009-11-04 13:30:00,25.31,25.31,25.29,25.31,39000.0,14.7883,14.7883,14.7767,14.7883,39000.0
2009-11-04 13:35:00,25.31,25.32,25.28,25.29,21000.0,14.7883,14.7942,14.7708,14.7767,21000.0
2009-11-04 13:40:00,25.29,25.29,25.25,25.25,20400.0,14.7767,14.7767,14.7533,14.7533,20400.0
2009-11-04 13:45:00,25.25,25.28,25.24,25.24,27600.0,14.7533,14.7708,14.7474,14.7474,27600.0
2009-11-04 13:50:00,25.25,25.26,25.23,25.23,27000.0,14.7533,14.7591,14.7416,14.7416,27000.0
2009-11-04 13:55:00,25.23,25.29,25.23,25.25,38100.0,14.7416,14.7767,14.7416,14.7533,38100.0
2009-11-04 14:00:00,25.25,25.3,25.24,25.3,21450.0,14.7533,14.7825,14.7474,14.7825,21450.0
2009-11-04 14:05:00,25.29,25.34,25.28,25.34,23400.0,14.7767,14.8059,14.7708,14.8059,23400.0
2009-11-04 14:10:00,25.33,25.36,25.33,25.33,22500.0,14.8,14.8176,14.8,14.8,22500.0
2009-11-04 14:15:00,25.33,25.41,25.17,25.21,96600.0,14.8,14.8468,14.7065,14.7299,96600.0
2009-11-04 14:20:00,25.19,25.37,25.17,25.29,144750.0,14.7182,14.8234,14.7065,14.7767,144750.0
2009-11-04 14:25:00,25.27,25.3,25.09,25.13,143400.0,14.765,14.7825,14.6598,14.6832,143400.0
2009-11-04 14:30:00,25.13,25.4,25.13,25.35,162150.0,14.6832,14.8409,14.6832,14.8117,162150.0
2009-11-04 14:35:00,25.37,25.4,25.34,25.36,83850.0,14.8234,14.8409,14.8059,14.8176,83850.0
2009-11-04 14:40:00,25.36,25.47,25.32,25.37,149400.0,14.8176,14.8818,14.7942,14.8234,149400.0
2009-11-04 14:45:00,25.37,25.39,25.31,25.35,150900.0,14.8234,14.8351,14.7883,14.8117,150900.0
2009-11-04 14:50:00,25.35,25.39,25.33,25.35,134250.0,14.8117,14.8351,14.8,14.8117,134250.0
2009-11-04 14:55:00,25.36,25.38,25.32,25.37,69150.0,14.8176,14.8292,14.7942,14.8234,69150.0
2009-11-04 15:00:00,25.36,25.37,25.2,25.22,139650.0,14.8176,14.8234,14.7241,14.7358,139650.0
2009-11-04 15:05:00,25.22,25.27,25.21,25.24,89700.0,14.7358,14.765,14.7299,14.7474,89700.0
2009-11-04 15:10:00,25.23,25.31,25.19,25.19,291300.0,14.7416,14.7883,14.7182,14.7182,291300.0
2009-11-04 15:15:00,25.2,25.27,25.18,25.21,177450.0,14.7241,14.765,14.7124,14.7299,177450.0
2009-11-04 15:20:00,25.21,25.24,25.18,25.22,87300.0,14.7299,14.7474,14.7124,14.7358,87300.0
2009-11-04 15:25:00,25.22,25.25,25.17,25.21,132600.0,14.7358,14.7533,14.7065,14.7299,132600.0
2009-11-04 15:30:00,25.21,25.22,25.07,25.08,191550.0,14.7299,14.7358,14.6481,14.654,191550.0
2009-11-04 15:35:00,25.09,25.12,25.03,25.07,172350.0,14.6598,14.6773,14.6247,14.6481,172350.0
2009-11-04 15:40:00,25.07,25.09,25.01,25.02,176550.0,14.6481,14.6598,14.6131,14.6189,176550.0
2009-11-04 15:45:00,25.02,25.04,24.95,24.97,211200.0,14.6189,14.6306,14.578,14.5897,211200.0
2009-11-04 15:50:00,24.97,25.04,24.96,25.04,327150.0,14.5897,14.6306,14.5838,14.6306,327150.0
2009-11-04 15:55:00,25.04,25.04,24.98,24.99,420300.0,14.6306,14.6306,14.5955,14.6014,420300.0
2009-11-05 09:30:00,25.53,25.53,25.02,25.4,54300.0,14.9169,14.9169,14.6189,14.8409,54300.0
2009-11-05 09:35:00,25.4,25.45,25.34,25.42,24450.0,14.8409,14.8701,14.8059,14.8526,24450.0
2009-11-05 09:40:00,25.43,25.5,25.38,25.39,77100.0,14.8585,14.8994,14.8292,14.8351,77100.0
2009-11-05 09:45:00,25.4,25.6,25.4,25.57,70050.0,14.8409,14.9578,14.8409,14.9403,70050.0
2009-11-05 09:50:00,25.59,25.75,25.59,25.73,51150.0,14.952,15.0454,14.952,15.0338,51150.0
2009-11-05 09:55:00,25.73,25.79,25.7,25.76,54750.0,15.0338,15.0688,15.0162,15.0513,54750.0
2009-11-05 10:00:00,25.77,25.89,25.76,25.82,67800.0,15.0571,15.1272,15.0513,15.0863,67800.0
2009-11-05 10:05:00,25.82,25.85,25.69,25.76,64200.0,15.0863,15.1039,15.0104,15.0513,64200.0
2009-11-05 10:10:00,25.76,25.77,25.68,25.74,57600.0,15.0513,15.0571,15.0045,15.0396,57600.0
2009-11-05 10:15:00,25.74,25.77,25.68,25.73,39900.0,15.0396,15.0571,15.0045,15.0338,39900.0
2009-11-05 10:20:00,25.75,25.85,25.75,25.8,71400.0,15.0454,15.1039,15.0454,15.0747,71400.0
2009-11-05 10:25:00,25.79,25.83,25.76,25.8,54750.0,15.0688,15.0922,15.0513,15.0747,54750.0
2009-11-05 10:30:00,25.79,25.89,25.79,25.85,55800.0,15.0688,15.1272,15.0688,15.1039,55800.0
2009-11-05 10:35:00,25.85,26.0,25.85,26.0,72600.0,15.1039,15.1915,15.1039,15.1915,72600.0
2009-11-05 10:40:00,25.99,25.99,25.92,25.94,54150.0,15.1857,15.1857,15.1448,15.1565,54150.0
2009-11-05 10:45:00,25.93,26.0,25.91,25.97,52350.0,15.1506,15.1915,15.1389,15.174,52350.0
2009-11-05 10:50:00,25.97,26.03,25.95,26.01,34950.0,15.174,15.209,15.1623,15.1974,34950.0
2009-11-05 10:55:00,26.01,26.04,25.97,25.98,28650.0,15.1974,15.2149,15.174,15.1798,28650.0
2009-11-05 11:00:00,25.97,25.99,25.93,25.95,30900.0,15.174,15.1857,15.1506,15.1623,30900.0
2009-11-05 11:05:00,25.95,26.02,25.93,26.02,43500.0,15.1623,15.2032,15.1506,15.2032,43500.0
2009-11-05 11:10:00,26.02,26.05,25.97,26.03,35700.0,15.2032,15.2207,15.174,15.209,35700.0
2009-11-05 11:15:00,26.02,26.03,25.94,25.97,38250.0,15.2032,15.209,15.1565,15.174,38250.0
2009-11-05 11:20:00,25.97,25.99,25.95,25.99,34650.0,15.174,15.1857,15.1623,15.1857,34650.0
2009-11-05 11:25:00,25.99,26.01,25.96,26.0,29100.0,15.1857,15.1974,15.1681,15.1915,29100.0
2009-11-05 11:30:00,25.99,26.01,25.96,25.99,36600.0,15.1857,15.1974,15.1681,15.1857,36600.0
2009-11-05 11:35:00,25.98,26.01,25.98,25.98,25650.0,15.1798,15.1974,15.1798,15.1798,25650.0
2009-11-05 11:40:00,25.97,25.99,25.94,25.94,35700.0,15.174,15.1857,15.1565,15.1565,35700.0
2009-11-05 11:45:00,25.94,25.96,25.86,25.88,50400.0,15.1565,15.1681,15.1097,15.1214,50400.0
2009-11-05 11:50:00,25.88,25.9,25.81,25.84,49500.0,15.1214,15.1331,15.0805,15.098,49500.0
2009-11-05 11:55:00,25.85,25.85,25.81,25.83,30900.0,15.1039,15.1039,15.0805,15.0922,30900.0
2009-11-05 12:00:00,25.84,25.91,25.81,25.83,21300.0,15.098,15.1389,15.0805,15.0922,21300.0
2009-11-05 12:05:00,25.85,25.91,25.83,25.89,61800.0,15.1039,15.1389,15.0922,15.1272,61800.0
2009-11-05 12:10:00,25.89,25.92,25.85,25.87,24900.0,15.1272,15.1448,15.1039,15.1156,24900.0
2009-11-05 12:15:00,25.87,25.92,25.85,25.92,32850.0,15.1156,15.1448,15.1039,15.1448,32850.0
2009-11-05 12:20:00,25.92,25.92,25.89,25.89,8550.0,15.1448,15.1448,15.1272,15.1272,8550.0
2009-11-05 12:25:00,25.9,25.91,25.84,25.88,36900.0,15.1331,15.1389,15.098,15.1214,36900.0
2009-11-05 12:30:00,25.89,25.93,25.84,25.93,29250.0,15.1272,15.1506,15.098,15.1506,29250.0
2009-11-05 12:35:00,25.93,25.95,25.89,25.89,18300.0,15.1506,15.1623,15.1272,15.1272,18300.0
2009-11-05 12:40:00,25.89,25.91,25.86,25.91,13500.0,15.1272,15.1389,15.1097,15.1389,13500.0
2009-11-05 12:45:00,25.91,25.99,25.91,25.94,18000.0,15.1389,15.1857,15.1389,15.1565,18000.0
2009-11-05 12:50:00,25.94,25.95,25.9,25.92,16950.0,15.1565,15.1623,15.1331,15.1448,16950.0
2009-11-05 12:55:00,25.93,26.01,25.92,26.01,18600.0,15.1506,15.1974,15.1448,15.1974,18600.0
2009-11-05 13:00:00,26.01,26.03,25.97,25.97,24000.0,15.1974,15.209,15.174,15.174,24000.0
2009-11-05 13:05:00,25.97,25.97,25.91,25.92,15750.0,15.174,15.174,15.1389,15.1448,15750.0
2009-11-05 13:10:00,25.93,25.99,25.91,25.98,18000.0,15.1506,15.1857,15.1389,15.1798,18000.0
2009-11-05 13:15:00,25.98,25.98,25.92,25.97,16950.0,15.1798,15.1798,15.1448,15.174,16950.0
2009-11-05 13:20:00,25.98,25.98,25.91,25.93,26700.0,15.1798,15.1798,15.1389,15.1506,26700.0
2009-11-05 13:25:00,25.93,25.93,25.88,25.9,24900.0,15.1506,15.1506,15.1214,15.1331,24900.0
2009-11-05 13:30:00,25.9,25.94,25.9,25.93,11850.0,15.1331,15.1565,15.1331,15.1506,11850.0
2009-11-05 13:35:00,25.93,25.95,25.87,25.94,41100.0,15.1506,15.1623,15.1156,15.1565,41100.0
2009-11-05 13:40:00,25.94,25.99,25.93,25.97,26550.0,15.1565,15.1857,15.1506,15.174,26550.0
2009-11-05 13:45:00,25.97,26.01,25.97,25.99,21000.0,15.174,15.1974,15.174,15.1857,21000.0
2009-11-05 13:50:00,25.98,25.98,25.91,25.95,25650.0,15.1798,15.1798,15.1389,15.1623,25650.0
2009-11-05 13:55:00,25.95,25.97,25.91,25.91,22500.0,15.1623,15.174,15.1389,15.1389,22500.0
2009-11-05 14:00:00,25.91,25.94,25.89,25.93,20550.0,15.1389,15.1565,15.1272,15.1506,20550.0
2009-11-05 14:05:00,25.94,25.94,25.83,25.86,47400.0,15.1565,15.1565,15.0922,15.1097,47400.0
2009-11-05 14:10:00,25.85,25.86,25.83,25.84,24000.0,15.1039,15.1097,15.0922,15.098,24000.0
2009-11-05 14:15:00,25.83,25.86,25.8,25.8,25800.0,15.0922,15.1097,15.0747,15.0747,25800.0
2009-11-05 14:20:00,25.81,25.87,25.8,25.81,33450.0,15.0805,15.1156,15.0747,15.0805,33450.0
2009-11-05 14:25:00,25.81,25.87,25.81,25.86,25650.0,15.0805,15.1156,15.0805,15.1097,25650.0
2009-11-05 14:30:00,25.86,25.88,25.85,25.86,17100.0,15.1097,15.1214,15.1039,15.1097,17100.0
2009-11-05 14:35:00,25.85,25.88,25.85,25.86,16500.0,15.1039,15.1214,15.1039,15.1097,16500.0
2009-11-05 14:40:00,25.85,25.89,25.85,25.87,20550.0,15.1039,15.1272,15.1039,15.1156,20550.0
2009-11-05 14:45:00,25.87,25.93,25.86,25.91,18900.0,15.1156,15.1506,15.1097,15.1389,18900.0
2009-11-05 14:50:00,25.92,25.97,25.91,25.92,45600.0,15.1448,15.174,15.1389,15.1448,45600.0
2009-11-05 14:55:00,25.93,25.97,25.92,25.96,22800.0,15.1506,15.174,15.1448,15.1681,22800.0
2009-11-05 15:00:00,25.97,25.99,25.96,25.97,73050.0,15.174,15.1857,15.1681,15.174,73050.0
2009-11-05 15:05:00,25.96,25.98,25.93,25.96,77100.0,15.1681,15.1798,15.1506,15.1681,77100.0
2009-11-05 15:10:00,25.95,25.99,25.95,25.99,26550.0,15.1623,15.1857,15.1623,15.1857,26550.0
2009-11-05 15:15:00,25.98,26.05,25.98,26.03,59400.0,15.1798,15.2207,15.1798,15.209,59400.0
2009-11-05 15:20:00,26.03,26.04,25.95,25.96,46500.0,15.209,15.2149,15.1623,15.1681,46500.0
2009-11-05 15:25:00,25.96,25.98,25.95,25.95,48300.0,15.1681,15.1798,15.1623,15.1623,48300.0
2009-11-05 15:30:00,25.95,25.96,25.9,25.91,43800.0,15.1623,15.1681,15.1331,15.1389,43800.0
2009-11-05 15:35:00,25.91,25.92,25.87,25.89,78750.0,15.1389,15.1448,15.1156,15.1272,78750.0
2009-11-05 15:40:00,25.89,25.9,25.88,25.89,46200.0,15.1272,15.1331,15.1214,15.1272,46200.0
2009-11-05 15:45:00,25.89,25.92,25.86,25.91,79200.0,15.1272,15.1448,15.1097,15.1389,79200.0
2009-11-05 15:50:00,25.91,25.94,25.89,25.89,219150.0,15.1389,15.1565,15.1272,15.1272,219150.0
2009-11-05 15:55:00,25.89,25.98,25.89,25.97,279750.0,15.1272,15.1798,15.1272,15.174,279750.0
2009-11-06 09:30:00,25.91,25.91,25.53,25.87,73950.0,15.1389,15.1389,14.9169,15.1156,73950.0
2009-11-06 09:35:00,25.88,25.99,25.88,25.97,27600.0,15.1214,15.1857,15.1214,15.174,27600.0
2009-11-06 09:40:00,25.96,26.15,25.93,26.04,48450.0,15.1681,15.2792,15.1506,15.2149,48450.0
2009-11-06 09:45:00,26.05,26.15,25.99,26.03,67650.0,15.2207,15.2792,15.1857,15.209,67650.0
2009-11-06 09:50:00,26.03,26.07,25.9,25.98,53400.0,15.209,15.2324,15.1331,15.1798,53400.0
2009-11-06 09:55:00,25.97,26.11,25.95,26.01,41550.0,15.174,15.2558,15.1623,15.1974,41550.0
2009-11-06 10:00:00,26.02,26.13,25.92,25.93,65700.0,15.2032,15.2675,15.1448,15.1506,65700.0
2009-11-06 10:05:00,25.93,26.01,25.9,25.96,77250.0,15.1506,15.1974,15.1331,15.1681,77250.0
2009-11-06 10:10:00,25.95,25.98,25.9,25.91,60300.0,15.1623,15.1798,15.1331,15.1389,60300.0
2009-11-06 10:15:00,25.91,25.93,25.85,25.87,51450.0,15.1389,15.1506,15.1039,15.1156,51450.0
2009-11-06 10:20:00,25.86,25.87,25.8,25.8,29100.0,15.1097,15.1156,15.0747,15.0747,29100.0
2009-11-06 10:25:00,25.81,25.81,25.62,25.63,40650.0,15.0805,15.0805,14.9695,14.9753,40650.0
2009-11-06 10:30:00,25.63,25.74,25.56,25.73,81750.0,14.9753,15.0396,14.9344,15.0338,81750.0
2009-11-06 10:35:00,25.73,25.75,25.61,25.65,22500.0,15.0338,15.0454,14.9636,14.987,22500.0
2009-11-06 10:40:00,25.67,25.7,25.54,25.57,26250.0,14.9987,15.0162,14.9227,14.9403,26250.0
2009-11-06 10:45:00,25.57,25.65,25.52,25.62,16800.0,14.9403,14.987,14.911,14.9695,16800.0
2009-11-06 10:50:00,25.63,25.71,25.58,25.71,29100.0,14.9753,15.0221,14.9461,15.0221,29100.0
2009-11-06 10:55:00,25.68,25.76,25.66,25.71,20700.0,15.0045,15.0513,14.9929,15.0221,20700.0
2009-11-06 11:00:00,25.71,25.77,25.68,25.77,32700.0,15.0221,15.0571,15.0045,15.0571,32700.0
2009-11-06 11:05:00,25.77,25.83,25.71,25.81,64500.0,15.0571,15.0922,15.0221,15.0805,64500.0
2009-11-06 11:10:00,25.81,25.81,25.73,25.73,23850.0,15.0805,15.0805,15.0338,15.0338,23850.0
2009-11-06 11:15:00,25.71,25.77,25.71,25.74,17250.0,15.0221,15.0571,15.0221,15.0396,17250.0
2009-11-06 11:20:00,25.73,25.75,25.67,25.69,28950.0,15.0338,15.0454,14.9987,15.0104,28950.0
2009-11-06 11:25:00,25.69,25.75,25.65,25.74,26850.0,15.0104,15.0454,14.987,15.0396,26850.0
2009-11-06 11:30:00,25.75,25.81,25.71,25.75,34200.0,15.0454,15.0805,15.0221,15.0454,34200.0
2009-11-06 11:35:00,25.75,25.75,25.69,25.71,29250.0,15.0454,15.0454,15.0104,15.0221,29250.0
2009-11-06 11:40:00,25.7,25.81,25.7,25.8,66300.0,15.0162,15.0805,15.0162,15.0747,66300.0
2009-11-06 11:45:00,25.79,25.82,25.77,25.8,34800.0,15.0688,15.0863,15.0571,15.0747,34800.0
2009-11-06 11:50:00,25.81,25.83,25.78,25.83,40950.0,15.0805,15.0922,15.063,15.0922,40950.0
2009-11-06 11:55:00,25.82,25.83,25.75,25.77,14700.0,15.0863,15.0922,15.0454,15.0571,14700.0
2009-11-06 12:00:00,25.76,25.82,25.76,25.79,32850.0,15.0513,15.0863,15.0513,15.0688,32850.0
2009-11-06 12:05:00,25.79,25.83,25.79,25.83,10350.0,15.0688,15.0922,15.0688,15.0922,10350.0
2009-11-06 12:10:00,25.83,25.86,25.82,25.86,81750.0,15.0922,15.1097,15.0863,15.1097,81750.0
2009-11-06 12:15:00,25.86,25.88,25.8,25.81,8700.0,15.1097,15.1214,15.0747,15.0805,8700.0
2009-11-06 12:20:00,25.81,25.83,25.8,25.83,35250.0,15.0805,15.0922,15.0747,15.0922,35250.0
2009-11-06 12:25:00,25.81,25.83,25.77,25.79,35550.0,15.0805,15.0922,15.0571,15.0688,35550.0
2009-11-06 12:30:00,25.79,25.8,25.75,25.77,12600.0,15.0688,15.0747,15.0454,15.0571,12600.0
2009-11-06 12:35:00,25.77,25.81,25.74,25.8,41700.0,15.0571,15.0805,15.0396,15.0747,41700.0
2009-11-06 12:40:00,25.79,25.81,25.71,25.76,21900.0,15.0688,15.0805,15.0221,15.0513,21900.0
2009-11-06 12:45:00,25.76,25.76,25.67,25.67,19200.0,15.0513,15.0513,14.9987,14.9987,19200.0
2009-11-06 12:50:00,25.68,25.73,25.67,25.67,28650.0,15.0045,15.0338,14.9987,14.9987,28650.0
2009-11-06 12:55:00,25.69,25.73,25.68,25.68,14250.0,15.0104,15.0338,15.0045,15.0045,14250.0
2009-11-06 13:00:00,25.69,25.69,25.61,25.62,18900.0,15.0104,15.0104,14.9636,14.9695,18900.0
2009-11-06 13:05:00,25.63,25.68,25.63,25.67,10200.0,14.9753,15.0045,14.9753,14.9987,10200.0
2009-11-06 13:10:00,25.66,25.71,25.64,25.71,16200.0,14.9929,15.0221,14.9812,15.0221,16200.0
2009-11-06 13:15:00,25.71,25.77,25.71,25.75,17100.0,15.0221,15.0571,15.0221,15.0454,17100.0
2009-11-06 13:20:00,25.76,25.8,25.75,25.78,34650.0,15.0513,15.0747,15.0454,15.063,34650.0
2009-11-06 13:25:00,25.79,25.8,25.72,25.75,32100.0,15.0688,15.0747,15.0279,15.0454,32100.0
2009-11-06 13:30:00,25.75,25.77,25.72,25.77,20550.0,15.0454,15.0571,15.0279,15.0571,20550.0
2009-11-06 13:35:00,25.78,25.83,25.74,25.75,26850.0,15.063,15.0922,15.0396,15.0454,26850.0
2009-11-06 13:40:00,25.75,25.75,25.69,25.69,36750.0,15.0454,15.0454,15.0104,15.0104,36750.0
2009-11-06 13:45:00,25.69,25.73,25.67,25.69,81600.0,15.0104,15.0338,14.9987,15.0104,81600.0
2009-11-06 13:50:00,25.69,25.72,25.69,25.71,31050.0,15.0104,15.0279,15.0104,15.0221,31050.0
2009-11-06 13:55:00,25.71,25.73,25.69,25.7,21900.0,15.0221,15.0338,15.0104,15.0162,21900.0
2009-11-06 14:00:00,25.7,25.71,25.67,25.67,34200.0,15.0162,15.0221,14.9987,14.9987,34200.0
2009-11-06 14:05:00,25.67,25.7,25.62,25.66,43200.0,14.9987,15.0162,14.9695,14.9929,43200.0
2009-11-06 14:10:00,25.65,25.69,25.65,25.68,9600.0,14.987,15.0104,14.987,15.0045,9600.0
2009-11-06 14:15:00,25.68,25.69,25.67,25.69,17850.0,15.0045,15.0104,14.9987,15.0104,17850.0
2009-11-06 14:20:00,25.69,25.72,25.68,25.71,15150.0,15.0104,15.0279,15.0045,15.0221,15150.0
2009-11-06 14:25:00,25.71,25.73,25.69,25.71,29550.0,15.0221,15.0338,15.0104,15.0221,29550.0
2009-11-06 14:30:00,25.7,25.71,25.69,25.71,7650.0,15.0162,15.0221,15.0104,15.0221,7650.0
2009-11-06 14:35:00,25.71,25.74,25.71,25.72,17100.0,15.0221,15.0396,15.0221,15.0279,17100.0
2009-11-06 14:40:00,25.72,25.75,25.69,25.7,24300.0,15.0279,15.0454,15.0104,15.0162,24300.0
2009-11-06 14:45:00,25.7,25.74,25.68,25.73,58350.0,15.0162,15.0396,15.0045,15.0338,58350.0
2009-11-06 14:50:00,25.74,25.78,25.71,25.71,64950.0,15.0396,15.063,15.0221,15.0221,64950.0
2009-11-06 14:55:00,25.72,25.72,25.68,25.7,10950.0,15.0279,15.0279,15.0045,15.0162,10950.0
2009-11-06 15:00:00,25.69,25.71,25.65,25.71,41250.0,15.0104,15.0221,14.987,15.0221,41250.0
2009-11-06 15:05:00,25.71,25.76,25.7,25.72,41700.0,15.0221,15.0513,15.0162,15.0279,41700.0
2009-11-06 15:10:00,25.73,25.74,25.68,25.69,36000.0,15.0338,15.0396,15.0045,15.0104,36000.0
2009-11-06 15:15:00,25.69,25.71,25.67,25.69,24600.0,15.0104,15.0221,14.9987,15.0104,24600.0
2009-11-06 15:20:00,25.71,25.73,25.69,25.71,43350.0,15.0221,15.0338,15.0104,15.0221,43350.0
2009-11-06 15:25:00,25.71,25.75,25.71,25.75,39450.0,15.0221,15.0454,15.0221,15.0454,39450.0
2009-11-06 15:30:00,25.75,25.77,25.72,25.74,59250.0,15.0454,15.0571,15.0279,15.0396,59250.0
2009-11-06 15:35:00,25.74,25.8,25.74,25.76,56550.0,15.0396,15.0747,15.0396,15.0513,56550.0
2009-11-06 15:40:00,25.77,25.8,25.74,25.8,47400.0,15.0571,15.0747,15.0396,15.0747,47400.0
2009-11-06 15:45:00,25.8,25.8,25.76,25.79,58500.0,15.0747,15.0747,15.0513,15.0688,58500.0
2009-11-06 15:50:00,25.79,25.8,25.78,25.79,97950.0,15.0688,15.0747,15.063,15.0688,97950.0
2009-11-06 15:55:00,25.79,25.8,25.76,25.78,174000.0,15.0688,15.0747,15.0513,15.063,174000.0
2009-11-09 09:30:00,26.01,26.13,25.85,26.11,48750.0,15.1974,15.2675,15.1039,15.2558,48750.0
2009-11-09 09:35:00,26.05,26.23,26.02,26.23,34350.0,15.2207,15.3259,15.2032,15.3259,34350.0
2009-11-09 09:40:00,26.23,26.3,26.1,26.15,60900.0,15.3259,15.3668,15.2499,15.2792,60900.0
2009-11-09 09:45:00,26.15,26.17,26.05,26.06,51900.0,15.2792,15.2908,15.2207,15.2266,51900.0
2009-11-09 09:50:00,26.07,26.2,26.05,26.17,46350.0,15.2324,15.3084,15.2207,15.2908,46350.0
2009-11-09 09:55:00,26.19,26.21,26.11,26.13,33900.0,15.3025,15.3142,15.2558,15.2675,33900.0
2009-11-09 10:00:00,26.17,26.29,26.17,26.27,42000.0,15.2908,15.361,15.2908,15.3493,42000.0
2009-11-09 10:05:00,26.27,26.4,26.27,26.31,54750.0,15.3493,15.4252,15.3493,15.3726,54750.0
2009-11-09 10:10:00,26.31,26.37,26.27,26.28,64050.0,15.3726,15.4077,15.3493,15.3551,64050.0
2009-11-09 10:15:00,26.28,26.29,26.23,26.23,44250.0,15.3551,15.361,15.3259,15.3259,44250.0
2009-11-09 10:20:00,26.23,26.31,26.21,26.25,35850.0,15.3259,15.3726,15.3142,15.3376,35850.0
2009-11-09 10:25:00,26.24,26.25,26.21,26.23,41400.0,15.3317,15.3376,15.3142,15.3259,41400.0
2009-11-09 10:30:00,26.23,26.26,26.22,26.23,18150.0,15.3259,15.3434,15.3201,15.3259,18150.0
2009-11-09 10:35:00,26.24,26.24,26.21,26.23,16950.0,15.3317,15.3317,15.3142,15.3259,16950.0
2009-11-09 10:40:00,26.23,26.31,26.21,26.29,34650.0,15.3259,15.3726,15.3142,15.361,34650.0
2009-11-09 10:45:00,26.29,26.29,26.25,26.27,17100.0,15.361,15.361,15.3376,15.3493,17100.0
2009-11-09 10:50:00,26.27,26.33,26.25,26.33,22200.0,15.3493,15.3843,15.3376,15.3843,22200.0
2009-11-09 10:55:00,26.31,26.36,26.29,26.32,30750.0,15.3726,15.4019,15.361,15.3785,30750.0
2009-11-09 11:00:00,26.34,26.37,26.31,26.32,23100.0,15.3902,15.4077,15.3726,15.3785,23100.0
2009-11-09 11:05:00,26.33,26.33,26.26,26.3,37800.0,15.3843,15.3843,15.3434,15.3668,37800.0
2009-11-09 11:10:00,26.3,26.33,26.27,26.3,32850.0,15.3668,15.3843,15.3493,15.3668,32850.0
2009-11-09 11:15:00,26.29,26.37,26.29,26.31,55500.0,15.361,15.4077,15.361,15.3726,55500.0
2009-11-09 11:20:00,26.3,26.33,26.28,26.29,30600.0,15.3668,15.3843,15.3551,15.361,30600.0
2009-11-09 11:25:00,26.29,26.31,26.25,26.31,30150.0,15.361,15.3726,15.3376,15.3726,30150.0
2009-11-09 11:30:00,26.31,26.31,26.19,26.19,53850.0,15.3726,15.3726,15.3025,15.3025,53850.0
2009-11-09 11:35:00,26.19,26.21,26.17,26.17,30600.0,15.3025,15.3142,15.2908,15.2908,30600.0
2009-11-09 11:40:00,26.16,26.17,26.15,26.17,19350.0,15.285,15.2908,15.2792,15.2908,19350.0
2009-11-09 11:45:00,26.19,26.23,26.17,26.2,24450.0,15.3025,15.3259,15.2908,15.3084,24450.0
2009-11-09 11:50:00,26.2,26.2,26.17,26.18,17250.0,15.3084,15.3084,15.2908,15.2967,17250.0
2009-11-09 11:55:00,26.18,26.18,26.15,26.15,14250.0,15.2967,15.2967,15.2792,15.2792,14250.0
2009-11-09 12:00:00,26.15,26.17,26.13,26.14,22950.0,15.2792,15.2908,15.2675,15.2733,22950.0
2009-11-09 12:05:00,26.14,26.17,26.13,26.15,20850.0,15.2733,15.2908,15.2675,15.2792,20850.0
2009-11-09 12:10:00,26.14,26.15,26.13,26.13,17250.0,15.2733,15.2792,15.2675,15.2675,17250.0
2009-11-09 12:15:00,26.13,26.17,26.13,26.14,17850.0,15.2675,15.2908,15.2675,15.2733,17850.0
2009-11-09 12:20:00,26.14,26.15,26.1,26.11,21150.0,15.2733,15.2792,15.2499,15.2558,21150.0
2009-11-09 12:25:00,26.11,26.13,26.11,26.11,19950.0,15.2558,15.2675,15.2558,15.2558,19950.0
2009-11-09 12:30:00,26.12,26.13,26.07,26.07,20700.0,15.2616,15.2675,15.2324,15.2324,20700.0
2009-11-09 12:35:00,26.09,26.1,26.07,26.09,30300.0,15.2441,15.2499,15.2324,15.2441,30300.0
2009-11-09 12:40:00,26.08,26.1,26.06,26.07,42600.0,15.2383,15.2499,15.2266,15.2324,42600.0
2009-11-09 12:45:00,26.07,26.11,26.03,26.07,71250.0,15.2324,15.2558,15.209,15.2324,71250.0
2009-11-09 12:50:00,26.07,26.1,26.04,26.09,41100.0,15.2324,15.2499,15.2149,15.2441,41100.0
2009-11-09 12:55:00,26.09,26.13,26.07,26.13,28350.0,15.2441,15.2675,15.2324,15.2675,28350.0
2009-11-09 13:00:00,26.13,26.13,26.09,26.1,33600.0,15.2675,15.2675,15.2441,15.2499,33600.0
2009-11-09 13:05:00,26.1,26.14,26.1,26.12,33900.0,15.2499,15.2733,15.2499,15.2616,33900.0
2009-11-09 13:10:00,26.11,26.14,26.11,26.14,16350.0,15.2558,15.2733,15.2558,15.2733,16350.0
2009-11-09 13:15:00,26.14,26.15,26.1,26.13,38100.0,15.2733,15.2792,15.2499,15.2675,38100.0
2009-11-09 13:20:00,26.13,26.13,26.11,26.11,40950.0,15.2675,15.2675,15.2558,15.2558,40950.0
2009-11-09 13:25:00,26.11,26.16,26.11,26.16,11100.0,15.2558,15.285,15.2558,15.285,11100.0
2009-11-09 13:30:00,26.16,26.16,26.12,26.12,30600.0,15.285,15.285,15.2616,15.2616,30600.0
2009-11-09 13:35:00,26.12,26.17,26.11,26.17,35850.0,15.2616,15.2908,15.2558,15.2908,35850.0
2009-11-09 13:40:00,26.17,26.19,26.15,26.18,47250.0,15.2908,15.3025,15.2792,15.2967,47250.0
2009-11-09 13:45:00,26.18,26.21,26.15,26.15,65250.0,15.2967,15.3142,15.2792,15.2792,65250.0
2009-11-09 13:50:00,26.15,26.15,26.12,26.13,40500.0,15.2792,15.2792,15.2616,15.2675,40500.0
2009-11-09 13:55:00,26.13,26.13,26.1,26.12,49800.0,15.2675,15.2675,15.2499,15.2616,49800.0
2009-11-09 14:00:00,26.13,26.14,26.09,26.11,52500.0,15.2675,15.2733,15.2441,15.2558,52500.0
2009-11-09 14:05:00,26.11,26.13,26.1,26.13,33900.0,15.2558,15.2675,15.2499,15.2675,33900.0
2009-11-09 14:10:00,26.13,26.15,26.11,26.13,42450.0,15.2675,15.2792,15.2558,15.2675,42450.0
2009-11-09 14:15:00,26.14,26.15,26.11,26.12,50250.0,15.2733,15.2792,15.2558,15.2616,50250.0
2009-11-09 14:20:00,26.12,26.13,26.08,26.09,76350.0,15.2616,15.2675,15.2383,15.2441,76350.0
2009-11-09 14:25:00,26.09,26.09,26.05,26.07,65400.0,15.2441,15.2441,15.2207,15.2324,65400.0
2009-11-09 14:30:00,26.08,26.11,26.08,26.1,55350.0,15.2383,15.2558,15.2383,15.2499,55350.0
2009-11-09 14:35:00,26.1,26.13,26.08,26.11,54300.0,15.2499,15.2675,15.2383,15.2558,54300.0
2009-11-09 14:40:00,26.11,26.12,26.1,26.1,40350.0,15.2558,15.2616,15.2499,15.2499,40350.0
2009-11-09 14:45:00,26.1,26.12,26.09,26.11,67800.0,15.2499,15.2616,15.2441,15.2558,67800.0
2009-11-09 14:50:00,26.11,26.13,26.1,26.11,53850.0,15.2558,15.2675,15.2499,15.2558,53850.0
2009-11-09 14:55:00,26.11,26.11,26.08,26.11,45150.0,15.2558,15.2558,15.2383,15.2558,45150.0
2009-11-09 15:00:00,26.12,26.13,26.11,26.13,42000.0,15.2616,15.2675,15.2558,15.2675,42000.0
2009-11-09 15:05:00,26.13,26.15,26.11,26.15,64050.0,15.2675,15.2792,15.2558,15.2792,64050.0
2009-11-09 15:10:00,26.15,26.15,26.11,26.13,114900.0,15.2792,15.2792,15.2558,15.2675,114900.0
2009-11-09 15:15:00,26.13,26.13,26.09,26.12,72150.0,15.2675,15.2675,15.2441,15.2616,72150.0
2009-11-09 15:20:00,26.12,26.13,26.1,26.13,91200.0,15.2616,15.2675,15.2499,15.2675,91200.0
2009-11-09 15:25:00,26.13,26.13,26.09,26.11,84300.0,15.2675,15.2675,15.2441,15.2558,84300.0
2009-11-09 15:30:00,26.12,26.14,26.11,26.13,106200.0,15.2616,15.2733,15.2558,15.2675,106200.0
2009-11-09 15:35:00,26.13,26.13,26.1,26.1,110400.0,15.2675,15.2675,15.2499,15.2499,110400.0
2009-11-09 15:40:00,26.1,26.17,26.09,26.15,84300.0,15.2499,15.2908,15.2441,15.2792,84300.0
2009-11-09 15:45:00,26.16,26.18,26.13,26.16,120750.0,15.285,15.2967,15.2675,15.285,120750.0
2009-11-09 15:50:00,26.16,26.26,26.16,26.25,154500.0,15.285,15.3434,15.285,15.3376,154500.0
2009-11-09 15:55:00,26.24,26.29,26.21,26.29,286050.0,15.3317,15.361,15.3142,15.361,286050.0
2009-11-10 09:30:00,26.07,26.32,25.89,26.32,101700.0,15.2324,15.3785,15.1272,15.3785,101700.0
2009-11-10 09:35:00,26.33,26.4,26.3,26.37,59250.0,15.3843,15.4252,15.3668,15.4077,59250.0
2009-11-10 09:40:00,26.38,26.41,26.29,26.41,37500.0,15.4135,15.4311,15.361,15.4311,37500.0
2009-11-10 09:45:00,26.41,26.47,26.41,26.45,25200.0,15.4311,15.4661,15.4311,15.4544,25200.0
2009-11-10 09:50:00,26.47,26.57,26.47,26.49,37050.0,15.4661,15.5246,15.4661,15.4778,37050.0
2009-11-10 09:55:00,26.49,26.5,26.41,26.41,15750.0,15.4778,15.4837,15.4311,15.4311,15750.0
2009-11-10 10:00:00,26.41,26.43,26.31,26.31,47550.0,15.4311,15.4428,15.3726,15.3726,47550.0
2009-11-10 10:05:00,26.3,26.33,26.29,26.29,48300.0,15.3668,15.3843,15.361,15.361,48300.0
2009-11-10 10:10:00,26.29,26.4,26.29,26.37,14100.0,15.361,15.4252,15.361,15.4077,14100.0
2009-11-10 10:15:00,26.37,26.41,26.35,26.41,14250.0,15.4077,15.4311,15.396,15.4311,14250.0
2009-11-10 10:20:00,26.41,26.41,26.38,26.38,4650.0,15.4311,15.4311,15.4135,15.4135,4650.0
2009-11-10 10:25:00,26.39,26.47,26.39,26.47,14100.0,15.4194,15.4661,15.4194,15.4661,14100.0
2009-11-10 10:30:00,26.47,26.47,26.4,26.42,8400.0,15.4661,15.4661,15.4252,15.4369,8400.0
2009-11-10 10:35:00,26.42,26.42,26.31,26.33,13650.0,15.4369,15.4369,15.3726,15.3843,13650.0
2009-11-10 10:40:00,26.33,26.35,26.29,26.31,14550.0,15.3843,15.396,15.361,15.3726,14550.0
2009-11-10 10:45:00,26.29,26.3,26.24,26.27,23550.0,15.361,15.3668,15.3317,15.3493,23550.0
2009-11-10 10:50:00,26.27,26.27,26.19,26.19,17550.0,15.3493,15.3493,15.3025,15.3025,17550.0
2009-11-10 10:55:00,26.17,26.18,26.11,26.13,43650.0,15.2908,15.2967,15.2558,15.2675,43650.0
2009-11-10 11:00:00,26.12,26.16,26.12,26.16,11250.0,15.2616,15.285,15.2616,15.285,11250.0
2009-11-10 11:05:00,26.15,26.15,26.01,26.04,45150.0,15.2792,15.2792,15.1974,15.2149,45150.0
2009-11-10 11:10:00,26.05,26.09,26.03,26.08,37350.0,15.2207,15.2441,15.209,15.2383,37350.0
2009-11-10 11:15:00,26.09,26.13,26.07,26.08,32100.0,15.2441,15.2675,15.2324,15.2383,32100.0
2009-11-10 11:20:00,26.1,26.21,26.09,26.17,27900.0,15.2499,15.3142,15.2441,15.2908,27900.0
2009-11-10 11:25:00,26.18,26.22,26.17,26.21,16350.0,15.2967,15.3201,15.2908,15.3142,16350.0
2009-11-10 11:30:00,26.21,26.22,26.13,26.14,12000.0,15.3142,15.3201,15.2675,15.2733,12000.0
2009-11-10 11:35:00,26.14,26.27,26.12,26.24,22050.0,15.2733,15.3493,15.2616,15.3317,22050.0
2009-11-10 11:40:00,26.24,26.28,26.23,26.25,15450.0,15.3317,15.3551,15.3259,15.3376,15450.0
2009-11-10 11:45:00,26.25,26.33,26.25,26.33,15600.0,15.3376,15.3843,15.3376,15.3843,15600.0
2009-11-10 11:50:00,26.32,26.32,26.25,26.26,16950.0,15.3785,15.3785,15.3376,15.3434,16950.0
2009-11-10 11:55:00,26.27,26.27,26.21,26.21,8700.0,15.3493,15.3493,15.3142,15.3142,8700.0
2009-11-10 12:00:00,26.19,26.23,26.17,26.21,24150.0,15.3025,15.3259,15.2908,15.3142,24150.0
2009-11-10 12:05:00,26.21,26.28,26.21,26.28,18150.0,15.3142,15.3551,15.3142,15.3551,18150.0
2009-11-10 12:10:00,26.27,26.27,26.23,26.24,17700.0,15.3493,15.3493,15.3259,15.3317,17700.0
2009-11-10 12:15:00,26.25,26.25,26.21,26.24,10800.0,15.3376,15.3376,15.3142,15.3317,10800.0
2009-11-10 12:20:00,26.25,26.25,26.2,26.2,14700.0,15.3376,15.3376,15.3084,15.3084,14700.0
2009-11-10 12:25:00,26.19,26.22,26.13,26.13,36000.0,15.3025,15.3201,15.2675,15.2675,36000.0
2009-11-10 12:30:00,26.13,26.18,26.12,26.18,14400.0,15.2675,15.2967,15.2616,15.2967,14400.0
2009-11-10 12:35:00,26.18,26.24,26.18,26.23,23250.0,15.2967,15.3317,15.2967,15.3259,23250.0
2009-11-10 12:40:00,26.23,26.23,26.19,26.19,10650.0,15.3259,15.3259,15.3025,15.3025,10650.0
2009-11-10 12:45:00,26.19,26.23,26.19,26.23,20100.0,15.3025,15.3259,15.3025,15.3259,20100.0
2009-11-10 12:50:00,26.22,26.27,26.22,26.27,33900.0,15.3201,15.3493,15.3201,15.3493,33900.0
2009-11-10 12:55:00,26.27,26.31,26.27,26.29,31050.0,15.3493,15.3726,15.3493,15.361,31050.0
2009-11-10 13:00:00,26.29,26.32,26.25,26.3,37500.0,15.361,15.3785,15.3376,15.3668,37500.0
2009-11-10 13:05:00,26.29,26.29,26.26,26.28,18750.0,15.361,15.361,15.3434,15.3551,18750.0
2009-11-10 13:10:00,26.28,26.29,26.23,26.23,28950.0,15.3551,15.361,15.3259,15.3259,28950.0
2009-11-10 13:15:00,26.22,26.31,26.2,26.3,42300.0,15.3201,15.3726,15.3084,15.3668,42300.0
2009-11-10 13:20:00,26.29,26.29,26.25,26.27,17250.0,15.361,15.361,15.3376,15.3493,17250.0
2009-11-10 13:25:00,26.25,26.25,26.21,26.21,8850.0,15.3376,15.3376,15.3142,15.3142,8850.0
2009-11-10 13:30:00,26.22,26.25,26.19,26.25,13050.0,15.3201,15.3376,15.3025,15.3376,13050.0
2009-11-10 13:35:00,26.25,26.29,26.23,26.23,17700.0,15.3376,15.361,15.3259,15.3259,17700.0
2009-11-10 13:40:00,26.23,26.23,26.16,26.18,13500.0,15.3259,15.3259,15.285,15.2967,13500.0
2009-11-10 13:45:00,26.18,26.19,26.17,26.18,11250.0,15.2967,15.3025,15.2908,15.2967,11250.0
2009-11-10 13:50:00,26.17,26.23,26.17,26.21,18300.0,15.2908,15.3259,15.2908,15.3142,18300.0
2009-11-10 13:55:00,26.21,26.26,26.17,26.26,45600.0,15.3142,15.3434,15.2908,15.3434,45600.0
2009-11-10 14:00:00,26.25,26.27,26.19,26.24,42600.0,15.3376,15.3493,15.3025,15.3317,42600.0
2009-11-10 14:05:00,26.23,26.29,26.21,26.29,30450.0,15.3259,15.361,15.3142,15.361,30450.0
2009-11-10 14:10:00,26.28,26.29,26.25,26.25,10950.0,15.3551,15.361,15.3376,15.3376,10950.0
2009-11-10 14:15:00,26.25,26.27,26.21,26.21,15450.0,15.3376,15.3493,15.3142,15.3142,15450.0
2009-11-10 14:20:00,26.22,26.24,26.2,26.23,21600.0,15.3201,15.3317,15.3084,15.3259,21600.0
2009-11-10 14:25:00,26.23,26.28,26.21,26.27,33600.0,15.3259,15.3551,15.3142,15.3493,33600.0
2009-11-10 14:30:00,26.27,26.33,26.27,26.31,31350.0,15.3493,15.3843,15.3493,15.3726,31350.0
2009-11-10 14:35:00,26.3,26.31,26.29,26.29,20700.0,15.3668,15.3726,15.361,15.361,20700.0
2009-11-10 14:40:00,26.29,26.31,26.27,26.31,22050.0,15.361,15.3726,15.3493,15.3726,22050.0
2009-11-10 14:45:00,26.31,26.33,26.28,26.32,12750.0,15.3726,15.3843,15.3551,15.3785,12750.0
2009-11-10 14:50:00,26.31,26.33,26.31,26.33,16050.0,15.3726,15.3843,15.3726,15.3843,16050.0
2009-11-10 14:55:00,26.32,26.36,26.31,26.31,39750.0,15.3785,15.4019,15.3726,15.3726,39750.0
2009-11-10 15:00:00,26.32,26.33,26.27,26.32,60150.0,15.3785,15.3843,15.3493,15.3785,60150.0
2009-11-10 15:05:00,26.33,26.35,26.33,26.35,38100.0,15.3843,15.396,15.3843,15.396,38100.0
2009-11-10 15:10:00,26.35,26.36,26.31,26.35,43200.0,15.396,15.4019,15.3726,15.396,43200.0
2009-11-10 15:15:00,26.34,26.41,26.33,26.36,46350.0,15.3902,15.4311,15.3843,15.4019,46350.0
2009-11-10 15:20:00,26.36,26.39,26.33,26.36,25650.0,15.4019,15.4194,15.3843,15.4019,25650.0
2009-11-10 15:25:00,26.35,26.37,26.34,26.36,26100.0,15.396,15.4077,15.3902,15.4019,26100.0
2009-11-10 15:30:00,26.36,26.38,26.33,26.35,49800.0,15.4019,15.4135,15.3843,15.396,49800.0
2009-11-10 15:35:00,26.34,26.37,26.31,26.32,30600.0,15.3902,15.4077,15.3726,15.3785,30600.0
2009-11-10 15:40:00,26.32,26.35,26.28,26.29,29250.0,15.3785,15.396,15.3551,15.361,29250.0
2009-11-10 15:45:00,26.29,26.33,26.28,26.33,46950.0,15.361,15.3843,15.3551,15.3843,46950.0
2009-11-10 15:50:00,26.33,26.37,26.28,26.29,96450.0,15.3843,15.4077,15.3551,15.361,96450.0
2009-11-10 15:55:00,26.29,26.35,26.28,26.33,139650.0,15.361,15.396,15.3551,15.3843,139650.0
2009-11-11 09:30:00,26.62,26.67,26.4,26.58,53400.0,15.5538,15.583,15.4252,15.5304,53400.0
2009-11-11 09:35:00,26.57,26.59,26.5,26.57,22200.0,15.5246,15.5362,15.4837,15.5246,22200.0
2009-11-11 09:40:00,26.59,26.59,26.49,26.57,29100.0,15.5362,15.5362,15.4778,15.5246,29100.0
2009-11-11 09:45:00,26.57,26.57,26.47,26.54,22050.0,15.5246,15.5246,15.4661,15.507,22050.0
2009-11-11 09:50:00,26.55,26.55,26.47,26.48,28650.0,15.5129,15.5129,15.4661,15.472,28650.0
2009-11-11 09:55:00,26.48,26.6,26.48,26.55,37350.0,15.472,15.5421,15.472,15.5129,37350.0
2009-11-11 10:00:00,26.56,26.64,26.55,26.57,38250.0,15.5187,15.5655,15.5129,15.5246,38250.0
2009-11-11 10:05:00,26.59,26.63,26.57,26.6,28650.0,15.5362,15.5596,15.5246,15.5421,28650.0
2009-11-11 10:10:00,26.6,26.65,26.59,26.65,49650.0,15.5421,15.5713,15.5362,15.5713,49650.0
2009-11-11 10:15:00,26.65,26.72,26.65,26.7,124800.0,15.5713,15.6122,15.5713,15.6005,124800.0
2009-11-11 10:20:00,26.69,26.76,26.68,26.74,60450.0,15.5947,15.6356,15.5888,15.6239,60450.0
2009-11-11 10:25:00,26.73,26.73,26.67,26.71,21600.0,15.618,15.618,15.583,15.6064,21600.0
2009-11-11 10:30:00,26.71,26.71,26.67,26.67,22350.0,15.6064,15.6064,15.583,15.583,22350.0
2009-11-11 10:35:00,26.68,26.69,26.67,26.67,39750.0,15.5888,15.5947,15.583,15.583,39750.0
2009-11-11 10:40:00,26.67,26.71,26.55,26.57,51450.0,15.583,15.6064,15.5129,15.5246,51450.0
2009-11-11 10:45:00,26.6,26.6,26.51,26.52,18000.0,15.5421,15.5421,15.4895,15.4953,18000.0
2009-11-11 10:50:00,26.52,26.52,26.39,26.42,42900.0,15.4953,15.4953,15.4194,15.4369,42900.0
2009-11-11 10:55:00,26.43,26.43,26.39,26.42,25200.0,15.4428,15.4428,15.4194,15.4369,25200.0
2009-11-11 11:00:00,26.42,26.42,26.39,26.41,17700.0,15.4369,15.4369,15.4194,15.4311,17700.0
2009-11-11 11:05:00,26.4,26.41,26.26,26.27,31650.0,15.4252,15.4311,15.3434,15.3493,31650.0
2009-11-11 11:10:00,26.27,26.33,26.25,26.29,40350.0,15.3493,15.3843,15.3376,15.361,40350.0
2009-11-11 11:15:00,26.27,26.35,26.23,26.34,39450.0,15.3493,15.396,15.3259,15.3902,39450.0
2009-11-11 11:20:00,26.34,26.34,26.28,26.29,31950.0,15.3902,15.3902,15.3551,15.361,31950.0
2009-11-11 11:25:00,26.28,26.31,26.25,26.31,18150.0,15.3551,15.3726,15.3376,15.3726,18150.0
2009-11-11 11:30:00,26.3,26.33,26.27,26.3,22050.0,15.3668,15.3843,15.3493,15.3668,22050.0
2009-11-11 11:35:00,26.32,26.37,26.32,26.32,23550.0,15.3785,15.4077,15.3785,15.3785,23550.0
2009-11-11 11:40:00,26.32,26.33,26.29,26.3,17700.0,15.3785,15.3843,15.361,15.3668,17700.0
2009-11-11 11:45:00,26.3,26.31,26.29,26.29,16050.0,15.3668,15.3726,15.361,15.361,16050.0
2009-11-11 11:50:00,26.28,26.29,26.22,26.27,39450.0,15.3551,15.361,15.3201,15.3493,39450.0
2009-11-11 11:55:00,26.25,26.27,26.2,26.24,49050.0,15.3376,15.3493,15.3084,15.3317,49050.0
2009-11-11 12:00:00,26.23,26.25,26.16,26.17,43500.0,15.3259,15.3376,15.285,15.2908,43500.0
2009-11-11 12:05:00,26.18,26.2,26.15,26.19,35550.0,15.2967,15.3084,15.2792,15.3025,35550.0
2009-11-11 12:10:00,26.19,26.19,26.16,26.18,58650.0,15.3025,15.3025,15.285,15.2967,58650.0
2009-11-11 12:15:00,26.19,26.19,26.14,26.16,34350.0,15.3025,15.3025,15.2733,15.285,34350.0
2009-11-11 12:20:00,26.16,26.17,26.15,26.17,26550.0,15.285,15.2908,15.2792,15.2908,26550.0
2009-11-11 12:25:00,26.17,26.17,26.16,26.16,24600.0,15.2908,15.2908,15.285,15.285,24600.0
2009-11-11 12:30:00,26.17,26.19,26.16,26.18,87750.0,15.2908,15.3025,15.285,15.2967,87750.0
2009-11-11 12:35:00,26.18,26.23,26.18,26.21,30450.0,15.2967,15.3259,15.2967,15.3142,30450.0
2009-11-11 12:40:00,26.21,26.23,26.21,26.21,34200.0,15.3142,15.3259,15.3142,15.3142,34200.0
2009-11-11 12:45:00,26.22,26.24,26.19,26.22,66150.0,15.3201,15.3317,15.3025,15.3201,66150.0
2009-11-11 12:50:00,26.21,26.23,26.18,26.23,29850.0,15.3142,15.3259,15.2967,15.3259,29850.0
2009-11-11 12:55:00,26.23,26.23,26.17,26.17,27750.0,15.3259,15.3259,15.2908,15.2908,27750.0
2009-11-11 13:00:00,26.17,26.21,26.17,26.2,22050.0,15.2908,15.3142,15.2908,15.3084,22050.0
2009-11-11 13:05:00,26.19,26.21,26.17,26.21,30600.0,15.3025,15.3142,15.2908,15.3142,30600.0
2009-11-11 13:10:00,26.21,26.21,26.17,26.19,27750.0,15.3142,15.3142,15.2908,15.3025,27750.0
2009-11-11 13:15:00,26.19,26.19,26.17,26.19,14850.0,15.3025,15.3025,15.2908,15.3025,14850.0
2009-11-11 13:20:00,26.18,26.21,26.17,26.18,17250.0,15.2967,15.3142,15.2908,15.2967,17250.0
2009-11-11 13:25:00,26.18,26.18,26.14,26.15,7800.0,15.2967,15.2967,15.2733,15.2792,7800.0
2009-11-11 13:30:00,26.15,26.17,26.15,26.15,26550.0,15.2792,15.2908,15.2792,15.2792,26550.0
2009-11-11 13:35:00,26.14,26.14,26.09,26.09,33300.0,15.2733,15.2733,15.2441,15.2441,33300.0
2009-11-11 13:40:00,26.09,26.09,26.0,26.01,64950.0,15.2441,15.2441,15.1915,15.1974,64950.0
2009-11-11 13:45:00,26.0,26.03,26.0,26.01,52500.0,15.1915,15.209,15.1915,15.1974,52500.0
2009-11-11 13:50:00,26.02,26.03,25.98,25.99,54300.0,15.2032,15.209,15.1798,15.1857,54300.0
2009-11-11 13:55:00,26.0,26.03,25.98,26.0,109350.0,15.1915,15.209,15.1798,15.1915,109350.0
2009-11-11 14:00:00,26.0,26.05,25.99,26.03,44400.0,15.1915,15.2207,15.1857,15.209,44400.0
2009-11-11 14:05:00,26.03,26.08,26.02,26.05,68400.0,15.209,15.2383,15.2032,15.2207,68400.0
2009-11-11 14:10:00,26.04,26.06,26.01,26.04,54750.0,15.2149,15.2266,15.1974,15.2149,54750.0
2009-11-11 14:15:00,26.05,26.05,26.02,26.03,73950.0,15.2207,15.2207,15.2032,15.209,73950.0
2009-11-11 14:20:00,26.03,26.03,26.0,26.0,43050.0,15.209,15.209,15.1915,15.1915,43050.0
2009-11-11 14:25:00,26.01,26.02,25.99,26.0,62100.0,15.1974,15.2032,15.1857,15.1915,62100.0
2009-11-11 14:30:00,26.0,26.05,25.99,26.03,80250.0,15.1915,15.2207,15.1857,15.209,80250.0
2009-11-11 14:35:00,26.02,26.05,26.02,26.05,33150.0,15.2032,15.2207,15.2032,15.2207,33150.0
2009-11-11 14:40:00,26.05,26.07,26.03,26.04,36000.0,15.2207,15.2324,15.209,15.2149,36000.0
2009-11-11 14:45:00,26.05,26.05,26.03,26.04,29100.0,15.2207,15.2207,15.209,15.2149,29100.0
2009-11-11 14:50:00,26.04,26.05,26.03,26.04,127800.0,15.2149,15.2207,15.209,15.2149,127800.0
2009-11-11 14:55:00,26.04,26.05,26.02,26.04,43050.0,15.2149,15.2207,15.2032,15.2149,43050.0
2009-11-11 15:00:00,26.04,26.07,26.03,26.05,57000.0,15.2149,15.2324,15.209,15.2207,57000.0
2009-11-11 15:05:00,26.05,26.06,26.03,26.03,42300.0,15.2207,15.2266,15.209,15.209,42300.0
2009-11-11 15:10:00,26.03,26.03,25.97,26.01,47100.0,15.209,15.209,15.174,15.1974,47100.0
2009-11-11 15:15:00,26.01,26.01,25.97,26.01,50550.0,15.1974,15.1974,15.174,15.1974,50550.0
2009-11-11 15:20:00,26.03,26.04,26.02,26.03,45750.0,15.209,15.2149,15.2032,15.209,45750.0
2009-11-11 15:25:00,26.04,26.07,26.04,26.06,86100.0,15.2149,15.2324,15.2149,15.2266,86100.0
2009-11-11 15:30:00,26.06,26.07,26.03,26.04,82650.0,15.2266,15.2324,15.209,15.2149,82650.0
2009-11-11 15:35:00,26.04,26.11,26.03,26.11,64500.0,15.2149,15.2558,15.209,15.2558,64500.0
2009-11-11 15:40:00,26.11,26.11,26.04,26.05,67800.0,15.2558,15.2558,15.2149,15.2207,67800.0
2009-11-11 15:45:00,26.06,26.09,26.05,26.08,106200.0,15.2266,15.2441,15.2207,15.2383,106200.0
2009-11-11 15:50:00,26.09,26.11,26.08,26.09,160350.0,15.2441,15.2558,15.2383,15.2441,160350.0
2009-11-11 15:55:00,26.1,26.13,26.08,26.13,199650.0,15.2499,15.2675,15.2383,15.2675,199650.0
2009-11-12 09:30:00,26.07,26.08,25.85,25.86,60450.0,15.2324,15.2383,15.1039,15.1097,60450.0
2009-11-12 09:35:00,25.85,25.97,25.8,25.82,84600.0,15.1039,15.174,15.0747,15.0863,84600.0
2009-11-12 09:40:00,25.81,25.85,25.67,25.67,177900.0,15.0805,15.1039,14.9987,14.9987,177900.0
2009-11-12 09:45:00,25.67,25.88,25.65,25.87,70650.0,14.9987,15.1214,14.987,15.1156,70650.0
2009-11-12 09:50:00,25.87,26.03,25.85,25.9,138150.0,15.1156,15.209,15.1039,15.1331,138150.0
2009-11-12 09:55:00,25.9,26.02,25.9,25.95,65850.0,15.1331,15.2032,15.1331,15.1623,65850.0
2009-11-12 10:00:00,25.95,26.01,25.91,25.95,54600.0,15.1623,15.1974,15.1389,15.1623,54600.0
2009-11-12 10:05:00,25.96,25.98,25.83,25.93,62550.0,15.1681,15.1798,15.0922,15.1506,62550.0
2009-11-12 10:10:00,25.93,25.93,25.8,25.88,54600.0,15.1506,15.1506,15.0747,15.1214,54600.0
2009-11-12 10:15:00,25.88,25.91,25.79,25.81,38850.0,15.1214,15.1389,15.0688,15.0805,38850.0
2009-11-12 10:20:00,25.8,25.96,25.8,25.95,54600.0,15.0747,15.1681,15.0747,15.1623,54600.0
2009-11-12 10:25:00,25.95,26.03,25.95,25.95,48750.0,15.1623,15.209,15.1623,15.1623,48750.0
2009-11-12 10:30:00,25.95,25.99,25.93,25.96,54750.0,15.1623,15.1857,15.1506,15.1681,54750.0
2009-11-12 10:35:00,25.96,26.03,25.96,25.97,45900.0,15.1681,15.209,15.1681,15.174,45900.0
2009-11-12 10:40:00,25.97,26.09,25.97,26.09,61800.0,15.174,15.2441,15.174,15.2441,61800.0
2009-11-12 10:45:00,26.08,26.09,26.05,26.06,42300.0,15.2383,15.2441,15.2207,15.2266,42300.0
2009-11-12 10:50:00,26.07,26.13,26.06,26.07,32550.0,15.2324,15.2675,15.2266,15.2324,32550.0
2009-11-12 10:55:00,26.08,26.08,25.95,26.01,25950.0,15.2383,15.2383,15.1623,15.1974,25950.0
2009-11-12 11:00:00,25.99,25.99,25.87,25.92,75750.0,15.1857,15.1857,15.1156,15.1448,75750.0
2009-11-12 11:05:00,25.93,25.94,25.82,25.84,26850.0,15.1506,15.1565,15.0863,15.098,26850.0
2009-11-12 11:10:00,25.84,25.85,25.71,25.71,44700.0,15.098,15.1039,15.0221,15.0221,44700.0
2009-11-12 11:15:00,25.72,25.83,25.71,25.83,20100.0,15.0279,15.0922,15.0221,15.0922,20100.0
2009-11-12 11:20:00,25.81,25.83,25.76,25.82,39750.0,15.0805,15.0922,15.0513,15.0863,39750.0
2009-11-12 11:25:00,25.81,25.81,25.75,25.78,15300.0,15.0805,15.0805,15.0454,15.063,15300.0
2009-11-12 11:30:00,25.78,25.78,25.7,25.77,33150.0,15.063,15.063,15.0162,15.0571,33150.0
2009-11-12 11:35:00,25.77,25.77,25.69,25.76,33750.0,15.0571,15.0571,15.0104,15.0513,33750.0
2009-11-12 11:40:00,25.77,25.85,25.77,25.84,30900.0,15.0571,15.1039,15.0571,15.098,30900.0
2009-11-12 11:45:00,25.84,25.85,25.77,25.79,25950.0,15.098,15.1039,15.0571,15.0688,25950.0
2009-11-12 11:50:00,25.79,25.79,25.71,25.72,42750.0,15.0688,15.0688,15.0221,15.0279,42750.0
2009-11-12 11:55:00,25.72,25.78,25.69,25.77,30300.0,15.0279,15.063,15.0104,15.0571,30300.0
2009-11-12 12:00:00,25.77,25.8,25.77,25.79,18750.0,15.0571,15.0747,15.0571,15.0688,18750.0
2009-11-12 12:05:00,25.77,25.79,25.76,25.78,3600.0,15.0571,15.0688,15.0513,15.063,3600.0
2009-11-12 12:10:00,25.79,25.81,25.79,25.81,19950.0,15.0688,15.0805,15.0688,15.0805,19950.0
2009-11-12 12:15:00,25.8,25.83,25.79,25.81,9000.0,15.0747,15.0922,15.0688,15.0805,9000.0
2009-11-12 12:20:00,25.82,25.83,25.79,25.79,12000.0,15.0863,15.0922,15.0688,15.0688,12000.0
2009-11-12 12:25:00,25.77,25.81,25.77,25.8,11850.0,15.0571,15.0805,15.0571,15.0747,11850.0
2009-11-12 12:30:00,25.8,25.8,25.69,25.71,17250.0,15.0747,15.0747,15.0104,15.0221,17250.0
2009-11-12 12:35:00,25.72,25.79,25.72,25.78,21750.0,15.0279,15.0688,15.0279,15.063,21750.0
2009-11-12 12:40:00,25.78,25.83,25.78,25.81,10800.0,15.063,15.0922,15.063,15.0805,10800.0
2009-11-12 12:45:00,25.81,25.84,25.79,25.83,17700.0,15.0805,15.098,15.0688,15.0922,17700.0
2009-11-12 12:50:00,25.83,25.89,25.83,25.87,19950.0,15.0922,15.1272,15.0922,15.1156,19950.0
2009-11-12 12:55:00,25.86,25.87,25.8,25.81,32700.0,15.1097,15.1156,15.0747,15.0805,32700.0
2009-11-12 13:00:00,25.81,25.81,25.77,25.8,23100.0,15.0805,15.0805,15.0571,15.0747,23100.0
2009-11-12 13:05:00,25.8,25.8,25.71,25.73,13350.0,15.0747,15.0747,15.0221,15.0338,13350.0
2009-11-12 13:10:00,25.74,25.74,25.69,25.71,17100.0,15.0396,15.0396,15.0104,15.0221,17100.0
2009-11-12 13:15:00,25.71,25.78,25.7,25.76,18750.0,15.0221,15.063,15.0162,15.0513,18750.0
2009-11-12 13:20:00,25.77,25.77,25.73,25.73,18150.0,15.0571,15.0571,15.0338,15.0338,18150.0
2009-11-12 13:25:00,25.73,25.75,25.71,25.74,15450.0,15.0338,15.0454,15.0221,15.0396,15450.0
2009-11-12 13:30:00,25.74,25.78,25.74,25.77,12000.0,15.0396,15.063,15.0396,15.0571,12000.0
2009-11-12 13:35:00,25.77,25.78,25.75,25.77,11100.0,15.0571,15.063,15.0454,15.0571,11100.0
2009-11-12 13:40:00,25.77,25.77,25.71,25.74,22050.0,15.0571,15.0571,15.0221,15.0396,22050.0
2009-11-12 13:45:00,25.73,25.75,25.73,25.75,24450.0,15.0338,15.0454,15.0338,15.0454,24450.0
2009-11-12 13:50:00,25.75,25.75,25.72,25.75,18750.0,15.0454,15.0454,15.0279,15.0454,18750.0
2009-11-12 13:55:00,25.75,25.75,25.73,25.74,7800.0,15.0454,15.0454,15.0338,15.0396,7800.0
2009-11-12 14:00:00,25.73,25.75,25.72,25.74,16200.0,15.0338,15.0454,15.0279,15.0396,16200.0
2009-11-12 14:05:00,25.75,25.78,25.73,25.76,15150.0,15.0454,15.063,15.0338,15.0513,15150.0
2009-11-12 14:10:00,25.77,25.8,25.73,25.79,20400.0,15.0571,15.0747,15.0338,15.0688,20400.0
2009-11-12 14:15:00,25.79,25.8,25.75,25.75,17250.0,15.0688,15.0747,15.0454,15.0454,17250.0
2009-11-12 14:20:00,25.75,25.77,25.72,25.73,21000.0,15.0454,15.0571,15.0279,15.0338,21000.0
2009-11-12 14:25:00,25.73,25.76,25.73,25.74,15150.0,15.0338,15.0513,15.0338,15.0396,15150.0
2009-11-12 14:30:00,25.75,25.81,25.75,25.8,35850.0,15.0454,15.0805,15.0454,15.0747,35850.0
2009-11-12 14:35:00,25.8,25.83,25.79,25.83,47700.0,15.0747,15.0922,15.0688,15.0922,47700.0
2009-11-12 14:40:00,25.83,25.83,25.79,25.8,78900.0,15.0922,15.0922,15.0688,15.0747,78900.0
2009-11-12 14:45:00,25.8,25.81,25.72,25.72,19200.0,15.0747,15.0805,15.0279,15.0279,19200.0
2009-11-12 14:50:00,25.72,25.77,25.72,25.75,49950.0,15.0279,15.0571,15.0279,15.0454,49950.0
2009-11-12 14:55:00,25.75,25.78,25.75,25.77,42600.0,15.0454,15.063,15.0454,15.0571,42600.0
2009-11-12 15:00:00,25.77,25.78,25.68,25.68,72000.0,15.0571,15.063,15.0045,15.0045,72000.0
2009-11-12 15:05:00,25.69,25.75,25.68,25.73,82050.0,15.0104,15.0454,15.0045,15.0338,82050.0
2009-11-12 15:10:00,25.72,25.72,25.67,25.71,24000.0,15.0279,15.0279,14.9987,15.0221,24000.0
2009-11-12 15:15:00,25.71,25.72,25.68,25.7,30600.0,15.0221,15.0279,15.0045,15.0162,30600.0
2009-11-12 15:20:00,25.71,25.71,25.67,25.7,16950.0,15.0221,15.0221,14.9987,15.0162,16950.0
2009-11-12 15:25:00,25.7,25.72,25.67,25.67,20100.0,15.0162,15.0279,14.9987,14.9987,20100.0
2009-11-12 15:30:00,25.67,25.71,25.65,25.69,73350.0,14.9987,15.0221,14.987,15.0104,73350.0
2009-11-12 15:35:00,25.7,25.71,25.65,25.65,108450.0,15.0162,15.0221,14.987,14.987,108450.0
2009-11-12 15:40:00,25.65,25.67,25.62,25.64,70650.0,14.987,14.9987,14.9695,14.9812,70650.0
2009-11-12 15:45:00,25.65,25.69,25.63,25.67,95100.0,14.987,15.0104,14.9753,14.9987,95100.0
2009-11-12 15:50:00,25.66,25.69,25.65,25.67,199950.0,14.9929,15.0104,14.987,14.9987,199950.0
2009-11-12 15:55:00,25.67,25.7,25.65,25.67,399300.0,14.9987,15.0162,14.987,14.9987,399300.0
2009-11-13 09:30:00,25.65,25.93,25.65,25.85,50400.0,14.987,15.1506,14.987,15.1039,50400.0
2009-11-13 09:35:00,25.83,25.86,25.71,25.83,14550.0,15.0922,15.1097,15.0221,15.0922,14550.0
2009-11-13 09:40:00,25.8,25.89,25.77,25.82,23100.0,15.0747,15.1272,15.0571,15.0863,23100.0
2009-11-13 09:45:00,25.81,25.92,25.81,25.86,28950.0,15.0805,15.1448,15.0805,15.1097,28950.0
2009-11-13 09:50:00,25.89,25.99,25.82,25.89,50700.0,15.1272,15.1857,15.0863,15.1272,50700.0
2009-11-13 09:55:00,25.88,25.89,25.69,25.73,78000.0,15.1214,15.1272,15.0104,15.0338,78000.0
2009-11-13 10:00:00,25.73,25.85,25.7,25.83,41550.0,15.0338,15.1039,15.0162,15.0922,41550.0
2009-11-13 10:05:00,25.83,25.93,25.78,25.81,35400.0,15.0922,15.1506,15.063,15.0805,35400.0
2009-11-13 10:10:00,25.85,25.89,25.78,25.83,19650.0,15.1039,15.1272,15.063,15.0922,19650.0
2009-11-13 10:15:00,25.83,25.92,25.82,25.9,27750.0,15.0922,15.1448,15.0863,15.1331,27750.0
2009-11-13 10:20:00,25.9,26.0,25.88,25.91,55200.0,15.1331,15.1915,15.1214,15.1389,55200.0
2009-11-13 10:25:00,25.91,25.93,25.87,25.89,20850.0,15.1389,15.1506,15.1156,15.1272,20850.0
2009-11-13 10:30:00,25.88,25.93,25.81,25.87,25050.0,15.1214,15.1506,15.0805,15.1156,25050.0
2009-11-13 10:35:00,25.87,25.98,25.87,25.95,30150.0,15.1156,15.1798,15.1156,15.1623,30150.0
2009-11-13 10:40:00,25.97,26.01,25.93,25.99,27900.0,15.174,15.1974,15.1506,15.1857,27900.0
2009-11-13 10:45:00,25.99,26.07,25.99,26.01,29100.0,15.1857,15.2324,15.1857,15.1974,29100.0
2009-11-13 10:50:00,25.99,26.09,25.99,26.05,21000.0,15.1857,15.2441,15.1857,15.2207,21000.0
2009-11-13 10:55:00,26.03,26.1,26.01,26.01,15000.0,15.209,15.2499,15.1974,15.1974,15000.0
2009-11-13 11:00:00,26.01,26.07,26.01,26.03,25950.0,15.1974,15.2324,15.1974,15.209,25950.0
2009-11-13 11:05:00,26.03,26.04,25.99,25.99,30900.0,15.209,15.2149,15.1857,15.1857,30900.0
2009-11-13 11:10:00,26.0,26.02,25.99,26.01,15000.0,15.1915,15.2032,15.1857,15.1974,15000.0
2009-11-13 11:15:00,25.99,26.03,25.99,26.0,21900.0,15.1857,15.209,15.1857,15.1915,21900.0
2009-11-13 11:20:00,25.99,26.03,25.98,25.99,9600.0,15.1857,15.209,15.1798,15.1857,9600.0
2009-11-13 11:25:00,26.0,26.05,26.0,26.03,13950.0,15.1915,15.2207,15.1915,15.209,13950.0
2009-11-13 11:30:00,26.02,26.03,25.99,26.01,12300.0,15.2032,15.209,15.1857,15.1974,12300.0
2009-11-13 11:35:00,26.0,26.09,25.99,26.05,47550.0,15.1915,15.2441,15.1857,15.2207,47550.0
2009-11-13 11:40:00,26.03,26.05,25.98,25.98,41400.0,15.209,15.2207,15.1798,15.1798,41400.0
2009-11-13 11:45:00,25.98,26.01,25.95,26.01,10800.0,15.1798,15.1974,15.1623,15.1974,10800.0
2009-11-13 11:50:00,26.01,26.01,25.98,26.01,9000.0,15.1974,15.1974,15.1798,15.1974,9000.0
2009-11-13 11:55:00,26.0,26.04,25.97,25.97,13650.0,15.1915,15.2149,15.174,15.174,13650.0
2009-11-13 12:00:00,25.98,26.05,25.97,26.03,24300.0,15.1798,15.2207,15.174,15.209,24300.0
2009-11-13 12:05:00,26.03,26.05,26.0,26.01,15750.0,15.209,15.2207,15.1915,15.1974,15750.0
2009-11-13 12:10:00,26.01,26.06,25.98,26.06,30000.0,15.1974,15.2266,15.1798,15.2266,30000.0
2009-11-13 12:15:00,26.04,26.08,26.03,26.08,23100.0,15.2149,15.2383,15.209,15.2383,23100.0
2009-11-13 12:20:00,26.09,26.12,26.07,26.08,21000.0,15.2441,15.2616,15.2324,15.2383,21000.0
2009-11-13 12:25:00,26.09,26.14,26.09,26.11,13650.0,15.2441,15.2733,15.2441,15.2558,13650.0
2009-11-13 12:30:00,26.1,26.13,26.08,26.09,22800.0,15.2499,15.2675,15.2383,15.2441,22800.0
2009-11-13 12:35:00,26.09,26.12,26.07,26.09,15450.0,15.2441,15.2616,15.2324,15.2441,15450.0
2009-11-13 12:40:00,26.07,26.07,26.05,26.05,8100.0,15.2324,15.2324,15.2207,15.2207,8100.0
2009-11-13 12:45:00,26.05,26.12,26.05,26.07,30900.0,15.2207,15.2616,15.2207,15.2324,30900.0
2009-11-13 12:50:00,26.07,26.09,26.06,26.06,25800.0,15.2324,15.2441,15.2266,15.2266,25800.0
2009-11-13 12:55:00,26.06,26.08,26.05,26.05,16200.0,15.2266,15.2383,15.2207,15.2207,16200.0
2009-11-13 13:00:00,26.05,26.07,26.03,26.05,13650.0,15.2207,15.2324,15.209,15.2207,13650.0
2009-11-13 13:05:00,26.05,26.08,26.05,26.05,23550.0,15.2207,15.2383,15.2207,15.2207,23550.0
2009-11-13 13:10:00,26.05,26.08,26.05,26.05,10800.0,15.2207,15.2383,15.2207,15.2207,10800.0
2009-11-13 13:15:00,26.06,26.07,26.01,26.02,26250.0,15.2266,15.2324,15.1974,15.2032,26250.0
2009-11-13 13:20:00,26.03,26.07,26.01,26.03,39750.0,15.209,15.2324,15.1974,15.209,39750.0
2009-11-13 13:25:00,26.03,26.03,26.01,26.03,11250.0,15.209,15.209,15.1974,15.209,11250.0
2009-11-13 13:30:00,26.04,26.05,26.0,26.02,10200.0,15.2149,15.2207,15.1915,15.2032,10200.0
2009-11-13 13:35:00,26.02,26.05,26.02,26.03,10800.0,15.2032,15.2207,15.2032,15.209,10800.0
2009-11-13 13:40:00,26.03,26.05,26.01,26.01,24150.0,15.209,15.2207,15.1974,15.1974,24150.0
2009-11-13 13:45:00,26.0,26.01,25.97,25.97,21450.0,15.1915,15.1974,15.174,15.174,21450.0
2009-11-13 13:50:00,25.96,25.99,25.94,25.98,14550.0,15.1681,15.1857,15.1565,15.1798,14550.0
2009-11-13 13:55:00,25.99,26.0,25.94,25.95,16350.0,15.1857,15.1915,15.1565,15.1623,16350.0
2009-11-13 14:00:00,25.96,26.03,25.96,26.02,16800.0,15.1681,15.209,15.1681,15.2032,16800.0
2009-11-13 14:05:00,26.03,26.03,26.0,26.01,17100.0,15.209,15.209,15.1915,15.1974,17100.0
2009-11-13 14:10:00,26.0,26.02,26.0,26.0,14100.0,15.1915,15.2032,15.1915,15.1915,14100.0
2009-11-13 14:15:00,26.0,26.01,25.96,25.97,15300.0,15.1915,15.1974,15.1681,15.174,15300.0
2009-11-13 14:20:00,25.96,25.96,25.94,25.95,9750.0,15.1681,15.1681,15.1565,15.1623,9750.0
2009-11-13 14:25:00,25.95,25.97,25.91,25.91,23250.0,15.1623,15.174,15.1389,15.1389,23250.0
2009-11-13 14:30:00,25.91,25.91,25.81,25.82,27450.0,15.1389,15.1389,15.0805,15.0863,27450.0
2009-11-13 14:35:00,25.81,25.83,25.8,25.83,13500.0,15.0805,15.0922,15.0747,15.0922,13500.0
2009-11-13 14:40:00,25.82,25.86,25.79,25.82,17100.0,15.0863,15.1097,15.0688,15.0863,17100.0
2009-11-13 14:45:00,25.81,25.87,25.81,25.85,20250.0,15.0805,15.1156,15.0805,15.1039,20250.0
2009-11-13 14:50:00,25.84,25.85,25.81,25.83,12300.0,15.098,15.1039,15.0805,15.0922,12300.0
2009-11-13 14:55:00,25.83,25.83,25.77,25.77,18900.0,15.0922,15.0922,15.0571,15.0571,18900.0
2009-11-13 15:00:00,25.77,25.79,25.75,25.79,15150.0,15.0571,15.0688,15.0454,15.0688,15150.0
2009-11-13 15:05:00,25.8,25.87,25.79,25.87,22200.0,15.0747,15.1156,15.0688,15.1156,22200.0
2009-11-13 15:10:00,25.87,25.9,25.83,25.84,38700.0,15.1156,15.1331,15.0922,15.098,38700.0
2009-11-13 15:15:00,25.83,25.85,25.81,25.82,24450.0,15.0922,15.1039,15.0805,15.0863,24450.0
2009-11-13 15:20:00,25.83,25.85,25.81,25.82,29400.0,15.0922,15.1039,15.0805,15.0863,29400.0
2009-11-13 15:25:00,25.83,25.87,25.83,25.85,19050.0,15.0922,15.1156,15.0922,15.1039,19050.0
2009-11-13 15:30:00,25.86,25.91,25.84,25.91,21450.0,15.1097,15.1389,15.098,15.1389,21450.0
2009-11-13 15:35:00,25.91,25.94,25.87,25.87,31350.0,15.1389,15.1565,15.1156,15.1156,31350.0
2009-11-13 15:40:00,25.88,25.97,25.87,25.97,39150.0,15.1214,15.174,15.1156,15.174,39150.0
2009-11-13 15:45:00,25.97,25.98,25.94,25.96,42750.0,15.174,15.1798,15.1565,15.1681,42750.0
2009-11-13 15:50:00,25.96,25.98,25.92,25.97,69450.0,15.1681,15.1798,15.1448,15.174,69450.0
2009-11-13 15:55:00,25.97,26.01,25.96,25.97,141150.0,15.174,15.1974,15.1681,15.174,141150.0
2009-11-16 09:30:00,25.97,26.25,25.95,26.21,52650.0,15.174,15.3376,15.1623,15.3142,52650.0
2009-11-16 09:35:00,26.22,26.24,26.13,26.22,29250.0,15.3201,15.3317,15.2675,15.3201,29250.0
2009-11-16 09:40:00,26.22,26.31,26.2,26.31,42450.0,15.3201,15.3726,15.3084,15.3726,42450.0
2009-11-16 09:45:00,26.31,26.36,26.29,26.33,34650.0,15.3726,15.4019,15.361,15.3843,34650.0
2009-11-16 09:50:00,26.33,26.41,26.32,26.38,33150.0,15.3843,15.4311,15.3785,15.4135,33150.0
2009-11-16 09:55:00,26.39,26.4,26.32,26.33,31350.0,15.4194,15.4252,15.3785,15.3843,31350.0
2009-11-16 10:00:00,26.34,26.35,26.29,26.29,31350.0,15.3902,15.396,15.361,15.361,31350.0
2009-11-16 10:05:00,26.3,26.4,26.3,26.39,38850.0,15.3668,15.4252,15.3668,15.4194,38850.0
2009-11-16 10:10:00,26.39,26.43,26.37,26.39,48000.0,15.4194,15.4428,15.4077,15.4194,48000.0
2009-11-16 10:15:00,26.39,26.43,26.35,26.39,31200.0,15.4194,15.4428,15.396,15.4194,31200.0
2009-11-16 10:20:00,26.38,26.39,26.35,26.38,27750.0,15.4135,15.4194,15.396,15.4135,27750.0
2009-11-16 10:25:00,26.39,26.45,26.37,26.37,32550.0,15.4194,15.4544,15.4077,15.4077,32550.0
2009-11-16 10:30:00,26.38,26.43,26.37,26.43,47850.0,15.4135,15.4428,15.4077,15.4428,47850.0
2009-11-16 10:35:00,26.41,26.42,26.38,26.41,31350.0,15.4311,15.4369,15.4135,15.4311,31350.0
2009-11-16 10:40:00,26.42,26.44,26.41,26.43,28500.0,15.4369,15.4486,15.4311,15.4428,28500.0
2009-11-16 10:45:00,26.41,26.43,26.41,26.43,14550.0,15.4311,15.4428,15.4311,15.4428,14550.0
2009-11-16 10:50:00,26.42,26.49,26.42,26.48,16500.0,15.4369,15.4778,15.4369,15.472,16500.0
2009-11-16 10:55:00,26.48,26.51,26.47,26.51,47700.0,15.472,15.4895,15.4661,15.4895,47700.0
2009-11-16 11:00:00,26.51,26.51,26.43,26.44,16950.0,15.4895,15.4895,15.4428,15.4486,16950.0
2009-11-16 11:05:00,26.45,26.45,26.4,26.43,17550.0,15.4544,15.4544,15.4252,15.4428,17550.0
2009-11-16 11:10:00,26.43,26.43,26.4,26.4,22500.0,15.4428,15.4428,15.4252,15.4252,22500.0
2009-11-16 11:15:00,26.4,26.44,26.4,26.42,11700.0,15.4252,15.4486,15.4252,15.4369,11700.0
2009-11-16 11:20:00,26.42,26.43,26.41,26.42,10650.0,15.4369,15.4428,15.4311,15.4369,10650.0
2009-11-16 11:25:00,26.41,26.43,26.41,26.43,12600.0,15.4311,15.4428,15.4311,15.4428,12600.0
2009-11-16 11:30:00,26.43,26.57,26.43,26.49,69600.0,15.4428,15.5246,15.4428,15.4778,69600.0
2009-11-16 11:35:00,26.5,26.5,26.43,26.44,45000.0,15.4837,15.4837,15.4428,15.4486,45000.0
2009-11-16 11:40:00,26.43,26.46,26.42,26.45,26400.0,15.4428,15.4603,15.4369,15.4544,26400.0
2009-11-16 11:45:00,26.47,26.5,26.44,26.5,15600.0,15.4661,15.4837,15.4486,15.4837,15600.0
2009-11-16 11:50:00,26.51,26.53,26.49,26.52,30750.0,15.4895,15.5012,15.4778,15.4953,30750.0
2009-11-16 11:55:00,26.51,26.51,26.47,26.5,14400.0,15.4895,15.4895,15.4661,15.4837,14400.0
2009-11-16 12:00:00,26.5,26.52,26.49,26.51,15750.0,15.4837,15.4953,15.4778,15.4895,15750.0
2009-11-16 12:05:00,26.5,26.5,26.45,26.46,16200.0,15.4837,15.4837,15.4544,15.4603,16200.0
2009-11-16 12:10:00,26.45,26.53,26.45,26.53,15900.0,15.4544,15.5012,15.4544,15.5012,15900.0
2009-11-16 12:15:00,26.53,26.53,26.42,26.45,67200.0,15.5012,15.5012,15.4369,15.4544,67200.0
2009-11-16 12:20:00,26.45,26.49,26.41,26.43,47100.0,15.4544,15.4778,15.4311,15.4428,47100.0
2009-11-16 12:25:00,26.43,26.49,26.41,26.49,49650.0,15.4428,15.4778,15.4311,15.4778,49650.0
2009-11-16 12:30:00,26.47,26.49,26.43,26.43,26550.0,15.4661,15.4778,15.4428,15.4428,26550.0
2009-11-16 12:35:00,26.44,26.44,26.41,26.41,26100.0,15.4486,15.4486,15.4311,15.4311,26100.0
2009-11-16 12:40:00,26.41,26.43,26.4,26.43,34800.0,15.4311,15.4428,15.4252,15.4428,34800.0
2009-11-16 12:45:00,26.44,26.49,26.43,26.49,19950.0,15.4486,15.4778,15.4428,15.4778,19950.0
2009-11-16 12:50:00,26.49,26.49,26.45,26.45,25500.0,15.4778,15.4778,15.4544,15.4544,25500.0
2009-11-16 12:55:00,26.45,26.51,26.45,26.49,17550.0,15.4544,15.4895,15.4544,15.4778,17550.0
2009-11-16 13:00:00,26.51,26.56,26.49,26.53,16800.0,15.4895,15.5187,15.4778,15.5012,16800.0
2009-11-16 13:05:00,26.53,26.53,26.49,26.49,33000.0,15.5012,15.5012,15.4778,15.4778,33000.0
2009-11-16 13:10:00,26.5,26.52,26.46,26.46,23550.0,15.4837,15.4953,15.4603,15.4603,23550.0
2009-11-16 13:15:00,26.45,26.47,26.43,26.45,81300.0,15.4544,15.4661,15.4428,15.4544,81300.0
2009-11-16 13:20:00,26.45,26.48,26.45,26.47,29100.0,15.4544,15.472,15.4544,15.4661,29100.0
2009-11-16 13:25:00,26.47,26.48,26.45,26.47,12000.0,15.4661,15.472,15.4544,15.4661,12000.0
2009-11-16 13:30:00,26.46,26.53,26.46,26.53,22200.0,15.4603,15.5012,15.4603,15.5012,22200.0
2009-11-16 13:35:00,26.51,26.56,26.5,26.53,20250.0,15.4895,15.5187,15.4837,15.5012,20250.0
2009-11-16 13:40:00,26.54,26.57,26.53,26.55,17700.0,15.507,15.5246,15.5012,15.5129,17700.0
2009-11-16 13:45:00,26.55,26.57,26.53,26.53,11700.0,15.5129,15.5246,15.5012,15.5012,11700.0
2009-11-16 13:50:00,26.54,26.54,26.53,26.53,11850.0,15.507,15.507,15.5012,15.5012,11850.0
2009-11-16 13:55:00,26.53,26.53,26.51,26.51,14400.0,15.5012,15.5012,15.4895,15.4895,14400.0
2009-11-16 14:00:00,26.5,26.59,26.5,26.57,35250.0,15.4837,15.5362,15.4837,15.5246,35250.0
2009-11-16 14:05:00,26.57,26.57,26.54,26.55,41250.0,15.5246,15.5246,15.507,15.5129,41250.0
2009-11-16 14:10:00,26.55,26.56,26.51,26.53,14850.0,15.5129,15.5187,15.4895,15.5012,14850.0
2009-11-16 14:15:00,26.53,26.57,26.51,26.53,36900.0,15.5012,15.5246,15.4895,15.5012,36900.0
2009-11-16 14:20:00,26.52,26.57,26.51,26.55,32700.0,15.4953,15.5246,15.4895,15.5129,32700.0
2009-11-16 14:25:00,26.55,26.55,26.53,26.53,15600.0,15.5129,15.5129,15.5012,15.5012,15600.0
2009-11-16 14:30:00,26.55,26.61,26.55,26.57,19050.0,15.5129,15.5479,15.5129,15.5246,19050.0
2009-11-16 14:35:00,26.57,26.6,26.56,26.58,30600.0,15.5246,15.5421,15.5187,15.5304,30600.0
2009-11-16 14:40:00,26.57,26.58,26.54,26.55,16200.0,15.5246,15.5304,15.507,15.5129,16200.0
2009-11-16 14:45:00,26.55,26.56,26.53,26.53,27450.0,15.5129,15.5187,15.5012,15.5012,27450.0
2009-11-16 14:50:00,26.53,26.53,26.47,26.47,23100.0,15.5012,15.5012,15.4661,15.4661,23100.0
2009-11-16 14:55:00,26.47,26.49,26.43,26.47,46350.0,15.4661,15.4778,15.4428,15.4661,46350.0
2009-11-16 15:00:00,26.47,26.49,26.43,26.43,33750.0,15.4661,15.4778,15.4428,15.4428,33750.0
2009-11-16 15:05:00,26.43,26.48,26.43,26.43,26700.0,15.4428,15.472,15.4428,15.4428,26700.0
2009-11-16 15:10:00,26.44,26.44,26.37,26.38,52500.0,15.4486,15.4486,15.4077,15.4135,52500.0
2009-11-16 15:15:00,26.36,26.39,26.33,26.34,52650.0,15.4019,15.4194,15.3843,15.3902,52650.0
2009-11-16 15:20:00,26.33,26.38,26.3,26.37,34650.0,15.3843,15.4135,15.3668,15.4077,34650.0
2009-11-16 15:25:00,26.38,26.38,26.31,26.33,37350.0,15.4135,15.4135,15.3726,15.3843,37350.0
2009-11-16 15:30:00,26.31,26.37,26.31,26.35,33450.0,15.3726,15.4077,15.3726,15.396,33450.0
2009-11-16 15:35:00,26.34,26.4,26.34,26.4,41850.0,15.3902,15.4252,15.3902,15.4252,41850.0
2009-11-16 15:40:00,26.4,26.4,26.34,26.35,44550.0,15.4252,15.4252,15.3902,15.396,44550.0
2009-11-16 15:45:00,26.35,26.4,26.34,26.39,54750.0,15.396,15.4252,15.3902,15.4194,54750.0
2009-11-16 15:50:00,26.39,26.45,26.39,26.44,103050.0,15.4194,15.4544,15.4194,15.4486,103050.0
2009-11-16 15:55:00,26.44,26.47,26.4,26.45,211200.0,15.4486,15.4661,15.4252,15.4544,211200.0
2009-11-17 09:30:00,26.45,26.45,25.99,26.05,58350.0,15.4898,15.4898,15.2204,15.2555,58350.0
2009-11-17 09:35:00,26.05,26.14,26.0,26.02,39300.0,15.2555,15.3082,15.2262,15.2379,39300.0
2009-11-17 09:40:00,26.02,26.27,26.02,26.15,51450.0,15.2379,15.3843,15.2379,15.3141,51450.0
2009-11-17 09:45:00,26.11,26.24,26.11,26.21,28800.0,15.2906,15.3668,15.2906,15.3492,28800.0
2009-11-17 09:50:00,26.22,26.33,26.21,26.25,39600.0,15.3551,15.4195,15.3492,15.3726,39600.0
2009-11-17 09:55:00,26.25,26.25,26.15,26.15,21300.0,15.3726,15.3726,15.3141,15.3141,21300.0
2009-11-17 10:00:00,26.16,26.23,26.11,26.13,30900.0,15.3199,15.3609,15.2906,15.3024,30900.0
2009-11-17 10:05:00,26.13,26.17,26.05,26.11,40350.0,15.3024,15.3258,15.2555,15.2906,40350.0
2009-11-17 10:10:00,26.11,26.16,26.05,26.09,34950.0,15.2906,15.3199,15.2555,15.2789,34950.0
2009-11-17 10:15:00,26.08,26.17,26.05,26.12,22950.0,15.2731,15.3258,15.2555,15.2965,22950.0
2009-11-17 10:20:00,26.13,26.19,26.12,26.18,14550.0,15.3024,15.3375,15.2965,15.3316,14550.0
2009-11-17 10:25:00,26.19,26.19,26.13,26.16,22800.0,15.3375,15.3375,15.3024,15.3199,22800.0
2009-11-17 10:30:00,26.16,26.17,26.07,26.13,27150.0,15.3199,15.3258,15.2672,15.3024,27150.0
2009-11-17 10:35:00,26.13,26.15,26.07,26.08,16650.0,15.3024,15.3141,15.2672,15.2731,16650.0
2009-11-17 10:40:00,26.07,26.07,26.01,26.04,29550.0,15.2672,15.2672,15.2321,15.2497,29550.0
2009-11-17 10:45:00,26.05,26.07,26.05,26.07,19200.0,15.2555,15.2672,15.2555,15.2672,19200.0
2009-11-17 10:50:00,26.04,26.09,26.0,26.09,28650.0,15.2497,15.2789,15.2262,15.2789,28650.0
2009-11-17 10:55:00,26.09,26.1,26.08,26.09,7800.0,15.2789,15.2848,15.2731,15.2789,7800.0
2009-11-17 11:00:00,26.09,26.11,26.07,26.11,27450.0,15.2789,15.2906,15.2672,15.2906,27450.0
2009-11-17 11:05:00,26.1,26.12,26.05,26.1,21750.0,15.2848,15.2965,15.2555,15.2848,21750.0
2009-11-17 11:10:00,26.11,26.13,26.05,26.05,26100.0,15.2906,15.3024,15.2555,15.2555,26100.0
2009-11-17 11:15:00,26.04,26.04,25.98,25.99,27450.0,15.2497,15.2497,15.2145,15.2204,27450.0
2009-11-17 11:20:00,25.97,26.05,25.95,26.04,31950.0,15.2087,15.2555,15.1969,15.2497,31950.0
2009-11-17 11:25:00,26.03,26.07,26.01,26.01,34950.0,15.2438,15.2672,15.2321,15.2321,34950.0
2009-11-17 11:30:00,26.01,26.03,25.97,25.97,50700.0,15.2321,15.2438,15.2087,15.2087,50700.0
2009-11-17 11:35:00,25.97,26.06,25.97,26.06,26850.0,15.2087,15.2614,15.2087,15.2614,26850.0
2009-11-17 11:40:00,26.05,26.08,26.03,26.07,19650.0,15.2555,15.2731,15.2438,15.2672,19650.0
2009-11-17 11:45:00,26.07,26.08,26.02,26.04,19050.0,15.2672,15.2731,15.2379,15.2497,19050.0
2009-11-17 11:50:00,26.03,26.07,26.02,26.07,12900.0,15.2438,15.2672,15.2379,15.2672,12900.0
2009-11-17 11:55:00,26.08,26.1,26.07,26.09,15300.0,15.2731,15.2848,15.2672,15.2789,15300.0
2009-11-17 12:00:00,26.09,26.09,26.08,26.09,13650.0,15.2789,15.2789,15.2731,15.2789,13650.0
2009-11-17 12:05:00,26.09,26.14,26.09,26.13,14700.0,15.2789,15.3082,15.2789,15.3024,14700.0
2009-11-17 12:10:00,26.13,26.21,26.13,26.16,26250.0,15.3024,15.3492,15.3024,15.3199,26250.0
2009-11-17 12:15:00,26.16,26.17,26.16,26.16,10050.0,15.3199,15.3258,15.3199,15.3199,10050.0
2009-11-17 12:20:00,26.16,26.21,26.16,26.19,45900.0,15.3199,15.3492,15.3199,15.3375,45900.0
2009-11-17 12:25:00,26.2,26.2,26.15,26.17,13950.0,15.3434,15.3434,15.3141,15.3258,13950.0
2009-11-17 12:30:00,26.16,26.22,26.16,26.22,31050.0,15.3199,15.3551,15.3199,15.3551,31050.0
2009-11-17 12:35:00,26.22,26.23,26.19,26.21,14100.0,15.3551,15.3609,15.3375,15.3492,14100.0
2009-11-17 12:40:00,26.21,26.21,26.17,26.19,12900.0,15.3492,15.3492,15.3258,15.3375,12900.0
2009-11-17 12:45:00,26.19,26.22,26.19,26.2,10050.0,15.3375,15.3551,15.3375,15.3434,10050.0
2009-11-17 12:50:00,26.2,26.21,26.19,26.19,12150.0,15.3434,15.3492,15.3375,15.3375,12150.0
2009-11-17 12:55:00,26.2,26.23,26.19,26.2,13500.0,15.3434,15.3609,15.3375,15.3434,13500.0
2009-11-17 13:00:00,26.2,26.22,26.14,26.14,35550.0,15.3434,15.3551,15.3082,15.3082,35550.0
2009-11-17 13:05:00,26.14,26.15,26.11,26.15,32250.0,15.3082,15.3141,15.2906,15.3141,32250.0
2009-11-17 13:10:00,26.15,26.21,26.15,26.19,17850.0,15.3141,15.3492,15.3141,15.3375,17850.0
2009-11-17 13:15:00,26.19,26.24,26.19,26.23,42600.0,15.3375,15.3668,15.3375,15.3609,42600.0
2009-11-17 13:20:00,26.24,26.26,26.22,26.22,11550.0,15.3668,15.3785,15.3551,15.3551,11550.0
2009-11-17 13:25:00,26.22,26.23,26.17,26.17,19800.0,15.3551,15.3609,15.3258,15.3258,19800.0
2009-11-17 13:30:00,26.17,26.21,26.17,26.21,9150.0,15.3258,15.3492,15.3258,15.3492,9150.0
2009-11-17 13:35:00,26.21,26.22,26.19,26.21,14400.0,15.3492,15.3551,15.3375,15.3492,14400.0
2009-11-17 13:40:00,26.21,26.25,26.19,26.25,25800.0,15.3492,15.3726,15.3375,15.3726,25800.0
2009-11-17 13:45:00,26.25,26.27,26.22,26.27,15750.0,15.3726,15.3843,15.3551,15.3843,15750.0
2009-11-17 13:50:00,26.27,26.27,26.23,26.24,41400.0,15.3843,15.3843,15.3609,15.3668,41400.0
2009-11-17 13:55:00,26.24,26.25,26.17,26.2,24600.0,15.3668,15.3726,15.3258,15.3434,24600.0
2009-11-17 14:00:00,26.2,26.21,26.19,26.21,16200.0,15.3434,15.3492,15.3375,15.3492,16200.0
2009-11-17 14:05:00,26.2,26.2,26.15,26.16,19350.0,15.3434,15.3434,15.3141,15.3199,19350.0
2009-11-17 14:10:00,26.17,26.18,26.14,26.15,24300.0,15.3258,15.3316,15.3082,15.3141,24300.0
2009-11-17 14:15:00,26.16,26.19,26.13,26.18,22650.0,15.3199,15.3375,15.3024,15.3316,22650.0
2009-11-17 14:20:00,26.18,26.19,26.13,26.13,28500.0,15.3316,15.3375,15.3024,15.3024,28500.0
2009-11-17 14:25:00,26.14,26.16,26.13,26.16,18750.0,15.3082,15.3199,15.3024,15.3199,18750.0
2009-11-17 14:30:00,26.15,26.15,26.11,26.13,19500.0,15.3141,15.3141,15.2906,15.3024,19500.0
2009-11-17 14:35:00,26.12,26.14,26.11,26.12,23700.0,15.2965,15.3082,15.2906,15.2965,23700.0
2009-11-17 14:40:00,26.12,26.19,26.12,26.18,10950.0,15.2965,15.3375,15.2965,15.3316,10950.0
2009-11-17 14:45:00,26.18,26.18,26.12,26.13,16950.0,15.3316,15.3316,15.2965,15.3024,16950.0
2009-11-17 14:50:00,26.12,26.13,26.08,26.12,27000.0,15.2965,15.3024,15.2731,15.2965,27000.0
2009-11-17 14:55:00,26.11,26.15,26.1,26.15,26700.0,15.2906,15.3141,15.2848,15.3141,26700.0
2009-11-17 15:00:00,26.14,26.17,26.13,26.16,39450.0,15.3082,15.3258,15.3024,15.3199,39450.0
2009-11-17 15:05:00,26.17,26.19,26.15,26.17,65550.0,15.3258,15.3375,15.3141,15.3258,65550.0
2009-11-17 15:10:00,26.17,26.2,26.16,26.2,30750.0,15.3258,15.3434,15.3199,15.3434,30750.0
2009-11-17 15:15:00,26.19,26.2,26.17,26.19,31050.0,15.3375,15.3434,15.3258,15.3375,31050.0
2009-11-17 15:20:00,26.19,26.23,26.19,26.22,33900.0,15.3375,15.3609,15.3375,15.3551,33900.0
2009-11-17 15:25:00,26.22,26.27,26.21,26.21,46050.0,15.3551,15.3843,15.3492,15.3492,46050.0
2009-11-17 15:30:00,26.21,26.22,26.19,26.19,54150.0,15.3492,15.3551,15.3375,15.3375,54150.0
2009-11-17 15:35:00,26.19,26.21,26.17,26.19,54900.0,15.3375,15.3492,15.3258,15.3375,54900.0
2009-11-17 15:40:00,26.19,26.21,26.17,26.19,92400.0,15.3375,15.3492,15.3258,15.3375,92400.0
2009-11-17 15:45:00,26.19,26.22,26.17,26.21,92100.0,15.3375,15.3551,15.3258,15.3492,92100.0
2009-11-17 15:50:00,26.22,26.23,26.18,26.18,85500.0,15.3551,15.3609,15.3316,15.3316,85500.0
2009-11-17 15:55:00,26.18,26.25,26.17,26.25,245400.0,15.3316,15.3726,15.3258,15.3726,245400.0
2009-11-18 09:30:00,26.16,26.57,26.16,26.43,78300.0,15.3199,15.56,15.3199,15.478,78300.0
2009-11-18 09:35:00,26.42,26.42,26.31,26.35,37650.0,15.4722,15.4722,15.4078,15.4312,37650.0
2009-11-18 09:40:00,26.36,26.4,26.23,26.35,33600.0,15.4371,15.4605,15.3609,15.4312,33600.0
2009-11-18 09:45:00,26.33,26.35,26.27,26.27,21600.0,15.4195,15.4312,15.3843,15.3843,21600.0
2009-11-18 09:50:00,26.27,26.31,26.23,26.28,63000.0,15.3843,15.4078,15.3609,15.3902,63000.0
2009-11-18 09:55:00,26.28,26.29,26.09,26.17,51600.0,15.3902,15.3961,15.2789,15.3258,51600.0
2009-11-18 10:00:00,26.17,26.2,26.12,26.12,40950.0,15.3258,15.3434,15.2965,15.2965,40950.0
2009-11-18 10:05:00,26.12,26.19,26.12,26.18,27450.0,15.2965,15.3375,15.2965,15.3316,27450.0
2009-11-18 10:10:00,26.16,26.16,26.07,26.14,42000.0,15.3199,15.3199,15.2672,15.3082,42000.0
2009-11-18 10:15:00,26.13,26.16,26.13,26.14,30900.0,15.3024,15.3199,15.3024,15.3082,30900.0
2009-11-18 10:20:00,26.13,26.15,26.09,26.15,43200.0,15.3024,15.3141,15.2789,15.3141,43200.0
2009-11-18 10:25:00,26.15,26.2,26.15,26.19,32700.0,15.3141,15.3434,15.3141,15.3375,32700.0
2009-11-18 10:30:00,26.19,26.21,26.15,26.17,37050.0,15.3375,15.3492,15.3141,15.3258,37050.0
2009-11-18 10:35:00,26.18,26.24,26.18,26.23,14850.0,15.3316,15.3668,15.3316,15.3609,14850.0
2009-11-18 10:40:00,26.24,26.3,26.23,26.26,32250.0,15.3668,15.4019,15.3609,15.3785,32250.0
2009-11-18 10:45:00,26.27,26.28,26.21,26.25,14700.0,15.3843,15.3902,15.3492,15.3726,14700.0
2009-11-18 10:50:00,26.26,26.27,26.2,26.22,12150.0,15.3785,15.3843,15.3434,15.3551,12150.0
2009-11-18 10:55:00,26.23,26.25,26.17,26.25,8700.0,15.3609,15.3726,15.3258,15.3726,8700.0
2009-11-18 11:00:00,26.26,26.35,26.26,26.33,25500.0,15.3785,15.4312,15.3785,15.4195,25500.0
2009-11-18 11:05:00,26.33,26.33,26.24,26.27,24000.0,15.4195,15.4195,15.3668,15.3843,24000.0
2009-11-18 11:10:00,26.27,26.3,26.19,26.23,17700.0,15.3843,15.4019,15.3375,15.3609,17700.0
2009-11-18 11:15:00,26.22,26.25,26.22,26.25,10350.0,15.3551,15.3726,15.3551,15.3726,10350.0
2009-11-18 11:20:00,26.25,26.26,26.23,26.24,9900.0,15.3726,15.3785,15.3609,15.3668,9900.0
2009-11-18 11:25:00,26.23,26.27,26.23,26.27,8550.0,15.3609,15.3843,15.3609,15.3843,8550.0
2009-11-18 11:30:00,26.26,26.26,26.19,26.19,11400.0,15.3785,15.3785,15.3375,15.3375,11400.0
2009-11-18 11:35:00,26.2,26.21,26.17,26.18,16200.0,15.3434,15.3492,15.3258,15.3316,16200.0
2009-11-18 11:40:00,26.18,26.22,26.18,26.22,6600.0,15.3316,15.3551,15.3316,15.3551,6600.0
2009-11-18 11:45:00,26.22,26.24,26.19,26.2,23700.0,15.3551,15.3668,15.3375,15.3434,23700.0
2009-11-18 11:50:00,26.2,26.25,26.18,26.23,16050.0,15.3434,15.3726,15.3316,15.3609,16050.0
2009-11-18 11:55:00,26.23,26.25,26.23,26.23,5550.0,15.3609,15.3726,15.3609,15.3609,5550.0
2009-11-18 12:00:00,26.24,26.25,26.22,26.23,8400.0,15.3668,15.3726,15.3551,15.3609,8400.0
2009-11-18 12:05:00,26.23,26.24,26.21,26.23,6000.0,15.3609,15.3668,15.3492,15.3609,6000.0
2009-11-18 12:10:00,26.23,26.26,26.22,26.25,8550.0,15.3609,15.3785,15.3551,15.3726,8550.0
2009-11-18 12:15:00,26.25,26.25,26.21,26.22,6750.0,15.3726,15.3726,15.3492,15.3551,6750.0
2009-11-18 12:20:00,26.22,26.27,26.21,26.25,16500.0,15.3551,15.3843,15.3492,15.3726,16500.0
2009-11-18 12:25:00,26.26,26.28,26.24,26.26,16350.0,15.3785,15.3902,15.3668,15.3785,16350.0
2009-11-18 12:30:00,26.26,26.27,26.25,26.25,10200.0,15.3785,15.3843,15.3726,15.3726,10200.0
2009-11-18 12:35:00,26.25,26.27,26.23,26.23,12900.0,15.3726,15.3843,15.3609,15.3609,12900.0
2009-11-18 12:40:00,26.25,26.25,26.23,26.25,7350.0,15.3726,15.3726,15.3609,15.3726,7350.0
2009-11-18 12:45:00,26.24,26.25,26.23,26.23,15600.0,15.3668,15.3726,15.3609,15.3609,15600.0
2009-11-18 12:50:00,26.23,26.24,26.19,26.2,22500.0,15.3609,15.3668,15.3375,15.3434,22500.0
2009-11-18 12:55:00,26.19,26.19,26.14,26.15,15300.0,15.3375,15.3375,15.3082,15.3141,15300.0
2009-11-18 13:00:00,26.14,26.15,26.12,26.13,17850.0,15.3082,15.3141,15.2965,15.3024,17850.0
2009-11-18 13:05:00,26.14,26.18,26.14,26.18,3600.0,15.3082,15.3316,15.3082,15.3316,3600.0
2009-11-18 13:10:00,26.18,26.19,26.14,26.15,25050.0,15.3316,15.3375,15.3082,15.3141,25050.0
2009-11-18 13:15:00,26.16,26.17,26.14,26.14,8100.0,15.3199,15.3258,15.3082,15.3082,8100.0
2009-11-18 13:20:00,26.13,26.14,26.11,26.12,12150.0,15.3024,15.3082,15.2906,15.2965,12150.0
2009-11-18 13:25:00,26.11,26.13,26.09,26.13,9150.0,15.2906,15.3024,15.2789,15.3024,9150.0
2009-11-18 13:30:00,26.13,26.16,26.12,26.12,17400.0,15.3024,15.3199,15.2965,15.2965,17400.0
2009-11-18 13:35:00,26.13,26.13,26.13,26.13,7500.0,15.3024,15.3024,15.3024,15.3024,7500.0
2009-11-18 13:40:00,26.13,26.13,26.11,26.11,28950.0,15.3024,15.3024,15.2906,15.2906,28950.0
2009-11-18 13:45:00,26.11,26.11,26.07,26.09,13800.0,15.2906,15.2906,15.2672,15.2789,13800.0
2009-11-18 13:50:00,26.09,26.11,26.08,26.11,16200.0,15.2789,15.2906,15.2731,15.2906,16200.0
2009-11-18 13:55:00,26.09,26.09,26.08,26.08,8250.0,15.2789,15.2789,15.2731,15.2731,8250.0
2009-11-18 14:00:00,26.08,26.11,26.07,26.1,12600.0,15.2731,15.2906,15.2672,15.2848,12600.0
2009-11-18 14:05:00,26.09,26.12,26.09,26.11,26100.0,15.2789,15.2965,15.2789,15.2906,26100.0
2009-11-18 14:10:00,26.11,26.12,26.09,26.09,26550.0,15.2906,15.2965,15.2789,15.2789,26550.0
2009-11-18 14:15:00,26.09,26.11,26.08,26.08,17100.0,15.2789,15.2906,15.2731,15.2731,17100.0
2009-11-18 14:20:00,26.09,26.13,26.07,26.11,26850.0,15.2789,15.3024,15.2672,15.2906,26850.0
2009-11-18 14:25:00,26.11,26.11,26.07,26.08,18000.0,15.2906,15.2906,15.2672,15.2731,18000.0
2009-11-18 14:30:00,26.08,26.08,26.06,26.07,16500.0,15.2731,15.2731,15.2614,15.2672,16500.0
2009-11-18 14:35:00,26.07,26.07,26.05,26.06,8400.0,15.2672,15.2672,15.2555,15.2614,8400.0
2009-11-18 14:40:00,26.07,26.11,26.07,26.09,13800.0,15.2672,15.2906,15.2672,15.2789,13800.0
2009-11-18 14:45:00,26.08,26.08,26.05,26.07,17700.0,15.2731,15.2731,15.2555,15.2672,17700.0
2009-11-18 14:50:00,26.07,26.07,26.03,26.03,18450.0,15.2672,15.2672,15.2438,15.2438,18450.0
2009-11-18 14:55:00,26.02,26.16,26.0,26.15,268350.0,15.2379,15.3199,15.2262,15.3141,268350.0
2009-11-18 15:00:00,26.16,26.22,26.1,26.22,265050.0,15.3199,15.3551,15.2848,15.3551,265050.0
2009-11-18 15:05:00,26.21,26.27,26.21,26.24,68250.0,15.3492,15.3843,15.3492,15.3668,68250.0
2009-11-18 15:10:00,26.25,26.29,26.25,26.27,54300.0,15.3726,15.3961,15.3726,15.3843,54300.0
2009-11-18 15:15:00,26.27,26.31,26.27,26.29,49050.0,15.3843,15.4078,15.3843,15.3961,49050.0
2009-11-18 15:20:00,26.29,26.3,26.27,26.29,47550.0,15.3961,15.4019,15.3843,15.3961,47550.0
2009-11-18 15:25:00,26.3,26.36,26.3,26.35,100050.0,15.4019,15.4371,15.4019,15.4312,100050.0
2009-11-18 15:30:00,26.35,26.36,26.31,26.32,67200.0,15.4312,15.4371,15.4078,15.4136,67200.0
2009-11-18 15:35:00,26.32,26.33,26.27,26.27,88500.0,15.4136,15.4195,15.3843,15.3843,88500.0
2009-11-18 15:40:00,26.27,26.33,26.27,26.29,95100.0,15.3843,15.4195,15.3843,15.3961,95100.0
2009-11-18 15:45:00,26.29,26.33,26.25,26.3,128100.0,15.3961,15.4195,15.3726,15.4019,128100.0
2009-11-18 15:50:00,26.3,26.34,26.27,26.33,126900.0,15.4019,15.4253,15.3843,15.4195,126900.0
2009-11-18 15:55:00,26.33,26.34,26.29,26.31,202500.0,15.4195,15.4253,15.3961,15.4078,202500.0
2009-11-19 09:30:00,26.0,26.2,26.0,26.07,85050.0,15.2262,15.3434,15.2262,15.2672,85050.0
2009-11-19 09:35:00,26.09,26.09,25.89,26.03,57900.0,15.2789,15.2789,15.1618,15.2438,57900.0
2009-11-19 09:40:00,26.03,26.03,25.83,25.91,67200.0,15.2438,15.2438,15.1267,15.1735,67200.0
2009-11-19 09:45:00,25.9,25.91,25.78,25.85,83400.0,15.1677,15.1735,15.0974,15.1384,83400.0
2009-11-19 09:50:00,25.84,25.85,25.65,25.73,76950.0,15.1325,15.1384,15.0213,15.0681,76950.0
2009-11-19 09:55:00,25.73,25.83,25.73,25.81,32550.0,15.0681,15.1267,15.0681,15.115,32550.0
2009-11-19 10:00:00,25.83,25.84,25.75,25.8,39900.0,15.1267,15.1325,15.0798,15.1091,39900.0
2009-11-19 10:05:00,25.81,25.84,25.75,25.82,26850.0,15.115,15.1325,15.0798,15.1208,26850.0
2009-11-19 10:10:00,25.83,25.85,25.81,25.83,39450.0,15.1267,15.1384,15.115,15.1267,39450.0
2009-11-19 10:15:00,25.84,25.89,25.83,25.87,57300.0,15.1325,15.1618,15.1267,15.1501,57300.0
2009-11-19 10:20:00,25.87,25.93,25.87,25.91,39750.0,15.1501,15.1852,15.1501,15.1735,39750.0
2009-11-19 10:25:00,25.91,25.93,25.88,25.89,33900.0,15.1735,15.1852,15.156,15.1618,33900.0
2009-11-19 10:30:00,25.89,25.9,25.83,25.85,80700.0,15.1618,15.1677,15.1267,15.1384,80700.0
2009-11-19 10:35:00,25.85,25.89,25.83,25.87,27000.0,15.1384,15.1618,15.1267,15.1501,27000.0
2009-11-19 10:40:00,25.86,25.86,25.83,25.85,40800.0,15.1442,15.1442,15.1267,15.1384,40800.0
2009-11-19 10:45:00,25.85,25.85,25.7,25.72,36600.0,15.1384,15.1384,15.0505,15.0623,36600.0
2009-11-19 10:50:00,25.71,25.77,25.67,25.77,33150.0,15.0564,15.0915,15.033,15.0915,33150.0
2009-11-19 10:55:00,25.77,25.83,25.73,25.73,44100.0,15.0915,15.1267,15.0681,15.0681,44100.0
2009-11-19 11:00:00,25.74,25.75,25.69,25.71,20100.0,15.074,15.0798,15.0447,15.0564,20100.0
2009-11-19 11:05:00,25.72,25.73,25.64,25.68,33150.0,15.0623,15.0681,15.0154,15.0388,33150.0
2009-11-19 11:10:00,25.69,25.7,25.67,25.69,18900.0,15.0447,15.0505,15.033,15.0447,18900.0
2009-11-19 11:15:00,25.7,25.74,25.69,25.71,12000.0,15.0505,15.074,15.0447,15.0564,12000.0
2009-11-19 11:20:00,25.72,25.73,25.69,25.69,22800.0,15.0623,15.0681,15.0447,15.0447,22800.0
2009-11-19 11:25:00,25.7,25.75,25.7,25.75,10950.0,15.0505,15.0798,15.0505,15.0798,10950.0
2009-11-19 11:30:00,25.75,25.79,25.74,25.77,21150.0,15.0798,15.1032,15.074,15.0915,21150.0
2009-11-19 11:35:00,25.77,25.8,25.76,25.77,15900.0,15.0915,15.1091,15.0857,15.0915,15900.0
2009-11-19 11:40:00,25.77,25.79,25.77,25.77,12600.0,15.0915,15.1032,15.0915,15.0915,12600.0
2009-11-19 11:45:00,25.77,25.77,25.74,25.75,10500.0,15.0915,15.0915,15.074,15.0798,10500.0
2009-11-19 11:50:00,25.75,25.76,25.7,25.74,9750.0,15.0798,15.0857,15.0505,15.074,9750.0
2009-11-19 11:55:00,25.74,25.79,25.73,25.78,19350.0,15.074,15.1032,15.0681,15.0974,19350.0
2009-11-19 12:00:00,25.79,25.83,25.78,25.83,24900.0,15.1032,15.1267,15.0974,15.1267,24900.0
2009-11-19 12:05:00,25.82,25.85,25.82,25.84,13950.0,15.1208,15.1384,15.1208,15.1325,13950.0
2009-11-19 12:10:00,25.84,25.85,25.81,25.81,10050.0,15.1325,15.1384,15.115,15.115,10050.0
2009-11-19 12:15:00,25.81,25.83,25.81,25.81,9000.0,15.115,15.1267,15.115,15.115,9000.0
2009-11-19 12:20:00,25.83,25.86,25.81,25.81,11250.0,15.1267,15.1442,15.115,15.115,11250.0
2009-11-19 12:25:00,25.82,25.85,25.81,25.85,15600.0,15.1208,15.1384,15.115,15.1384,15600.0
2009-11-19 12:30:00,25.85,25.89,25.85,25.86,18750.0,15.1384,15.1618,15.1384,15.1442,18750.0
2009-11-19 12:35:00,25.85,25.89,25.85,25.88,11700.0,15.1384,15.1618,15.1384,15.156,11700.0
2009-11-19 12:40:00,25.88,25.9,25.87,25.88,31200.0,15.156,15.1677,15.1501,15.156,31200.0
2009-11-19 12:45:00,25.88,25.89,25.85,25.85,14250.0,15.156,15.1618,15.1384,15.1384,14250.0
2009-11-19 12:50:00,25.85,25.85,25.77,25.8,15900.0,15.1384,15.1384,15.0915,15.1091,15900.0
2009-11-19 12:55:00,25.8,25.81,25.79,25.81,5700.0,15.1091,15.115,15.1032,15.115,5700.0
2009-11-19 13:00:00,25.82,25.87,25.81,25.87,45300.0,15.1208,15.1501,15.115,15.1501,45300.0
2009-11-19 13:05:00,25.87,25.89,25.85,25.87,36300.0,15.1501,15.1618,15.1384,15.1501,36300.0
2009-11-19 13:10:00,25.87,25.87,25.85,25.85,42600.0,15.1501,15.1501,15.1384,15.1384,42600.0
2009-11-19 13:15:00,25.85,25.86,25.81,25.81,13200.0,15.1384,15.1442,15.115,15.115,13200.0
2009-11-19 13:20:00,25.82,25.82,25.77,25.8,27900.0,15.1208,15.1208,15.0915,15.1091,27900.0
2009-11-19 13:25:00,25.79,25.84,25.79,25.84,22350.0,15.1032,15.1325,15.1032,15.1325,22350.0
2009-11-19 13:30:00,25.84,25.84,25.81,25.83,9750.0,15.1325,15.1325,15.115,15.1267,9750.0
2009-11-19 13:35:00,25.83,25.91,25.83,25.88,26250.0,15.1267,15.1735,15.1267,15.156,26250.0
2009-11-19 13:40:00,25.88,25.88,25.84,25.86,6600.0,15.156,15.156,15.1325,15.1442,6600.0
2009-11-19 13:45:00,25.85,25.91,25.85,25.91,21750.0,15.1384,15.1735,15.1384,15.1735,21750.0
2009-11-19 13:50:00,25.91,25.93,25.9,25.91,14400.0,15.1735,15.1852,15.1677,15.1735,14400.0
2009-11-19 13:55:00,25.91,25.91,25.86,25.86,15000.0,15.1735,15.1735,15.1442,15.1442,15000.0
2009-11-19 14:00:00,25.86,25.87,25.85,25.85,8850.0,15.1442,15.1501,15.1384,15.1384,8850.0
2009-11-19 14:05:00,25.85,25.85,25.81,25.83,30900.0,15.1384,15.1384,15.115,15.1267,30900.0
2009-11-19 14:10:00,25.83,25.87,25.81,25.87,30300.0,15.1267,15.1501,15.115,15.1501,30300.0
2009-11-19 14:15:00,25.87,25.89,25.86,25.89,11550.0,15.1501,15.1618,15.1442,15.1618,11550.0
2009-11-19 14:20:00,25.88,25.93,25.87,25.93,17250.0,15.156,15.1852,15.1501,15.1852,17250.0
2009-11-19 14:25:00,25.93,25.93,25.89,25.89,21750.0,15.1852,15.1852,15.1618,15.1618,21750.0
2009-11-19 14:30:00,25.89,25.92,25.88,25.9,18450.0,15.1618,15.1794,15.156,15.1677,18450.0
2009-11-19 14:35:00,25.91,25.92,25.91,25.91,12000.0,15.1735,15.1794,15.1735,15.1735,12000.0
2009-11-19 14:40:00,25.91,25.93,25.91,25.93,23100.0,15.1735,15.1852,15.1735,15.1852,23100.0
2009-11-19 14:45:00,25.92,25.93,25.9,25.91,15450.0,15.1794,15.1852,15.1677,15.1735,15450.0
2009-11-19 14:50:00,25.92,25.93,25.92,25.93,28500.0,15.1794,15.1852,15.1794,15.1852,28500.0
2009-11-19 14:55:00,25.92,25.93,25.91,25.92,17250.0,15.1794,15.1852,15.1735,15.1794,17250.0
2009-11-19 15:00:00,25.92,25.93,25.87,25.9,48300.0,15.1794,15.1852,15.1501,15.1677,48300.0
2009-11-19 15:05:00,25.89,25.9,25.86,25.9,17850.0,15.1618,15.1677,15.1442,15.1677,17850.0
2009-11-19 15:10:00,25.9,25.93,25.89,25.91,26700.0,15.1677,15.1852,15.1618,15.1735,26700.0
2009-11-19 15:15:00,25.91,25.93,25.91,25.92,35250.0,15.1735,15.1852,15.1735,15.1794,35250.0
2009-11-19 15:20:00,25.92,25.92,25.89,25.91,17850.0,15.1794,15.1794,15.1618,15.1735,17850.0
2009-11-19 15:25:00,25.91,25.91,25.87,25.88,25350.0,15.1735,15.1735,15.1501,15.156,25350.0
2009-11-19 15:30:00,25.88,25.91,25.86,25.91,38850.0,15.156,15.1735,15.1442,15.1735,38850.0
2009-11-19 15:35:00,25.91,25.91,25.87,25.87,37650.0,15.1735,15.1735,15.1501,15.1501,37650.0
2009-11-19 15:40:00,25.88,25.93,25.87,25.92,77100.0,15.156,15.1852,15.1501,15.1794,77100.0
2009-11-19 15:45:00,25.92,25.99,25.92,25.99,101700.0,15.1794,15.2204,15.1794,15.2204,101700.0
2009-11-19 15:50:00,25.99,25.99,25.93,25.93,98400.0,15.2204,15.2204,15.1852,15.1852,98400.0
2009-11-19 15:55:00,25.94,25.96,25.89,25.91,208050.0,15.1911,15.2028,15.1618,15.1735,208050.0
2009-11-20 09:30:00,25.85,26.26,25.76,26.06,624000.0,15.1384,15.3785,15.0857,15.2614,624000.0
2009-11-20 09:35:00,26.05,26.06,25.95,25.99,34800.0,15.2555,15.2614,15.1969,15.2204,34800.0
2009-11-20 09:40:00,26.0,26.05,25.9,25.9,51000.0,15.2262,15.2555,15.1677,15.1677,51000.0
2009-11-20 09:45:00,25.91,25.98,25.86,25.89,46950.0,15.1735,15.2145,15.1442,15.1618,46950.0
2009-11-20 09:50:00,25.89,25.93,25.81,25.81,30750.0,15.1618,15.1852,15.115,15.115,30750.0
2009-11-20 09:55:00,25.79,25.79,25.74,25.75,66000.0,15.1032,15.1032,15.074,15.0798,66000.0
2009-11-20 10:00:00,25.75,25.77,25.68,25.76,43050.0,15.0798,15.0915,15.0388,15.0857,43050.0
2009-11-20 10:05:00,25.77,25.79,25.68,25.77,38400.0,15.0915,15.1032,15.0388,15.0915,38400.0
2009-11-20 10:10:00,25.77,25.83,25.75,25.82,52950.0,15.0915,15.1267,15.0798,15.1208,52950.0
2009-11-20 10:15:00,25.83,25.83,25.75,25.79,18600.0,15.1267,15.1267,15.0798,15.1032,18600.0
2009-11-20 10:20:00,25.79,25.84,25.76,25.8,21750.0,15.1032,15.1325,15.0857,15.1091,21750.0
2009-11-20 10:25:00,25.81,25.83,25.75,25.82,23250.0,15.115,15.1267,15.0798,15.1208,23250.0
2009-11-20 10:30:00,25.81,25.83,25.75,25.76,15750.0,15.115,15.1267,15.0798,15.0857,15750.0
2009-11-20 10:35:00,25.77,25.79,25.73,25.75,18000.0,15.0915,15.1032,15.0681,15.0798,18000.0
2009-11-20 10:40:00,25.74,25.76,25.63,25.63,34050.0,15.074,15.0857,15.0095,15.0095,34050.0
2009-11-20 10:45:00,25.63,25.65,25.59,25.61,69000.0,15.0095,15.0213,14.9861,14.9978,69000.0
2009-11-20 10:50:00,25.62,25.62,25.55,25.57,104100.0,15.0037,15.0037,14.9627,14.9744,104100.0
2009-11-20 10:55:00,25.57,25.57,25.54,25.56,42900.0,14.9744,14.9744,14.9568,14.9686,42900.0
2009-11-20 11:00:00,25.57,25.61,25.57,25.61,33450.0,14.9744,14.9978,14.9744,14.9978,33450.0
2009-11-20 11:05:00,25.61,25.61,25.55,25.55,35100.0,14.9978,14.9978,14.9627,14.9627,35100.0
2009-11-20 11:10:00,25.57,25.63,25.57,25.61,29550.0,14.9744,15.0095,14.9744,14.9978,29550.0
2009-11-20 11:15:00,25.61,25.61,25.49,25.55,41550.0,14.9978,14.9978,14.9276,14.9627,41550.0
2009-11-20 11:20:00,25.55,25.6,25.55,25.6,14400.0,14.9627,14.992,14.9627,14.992,14400.0
2009-11-20 11:25:00,25.6,25.6,25.53,25.53,30300.0,14.992,14.992,14.951,14.951,30300.0
2009-11-20 11:30:00,25.53,25.55,25.52,25.54,19950.0,14.951,14.9627,14.9451,14.9568,19950.0
2009-11-20 11:35:00,25.53,25.56,25.5,25.54,32400.0,14.951,14.9686,14.9334,14.9568,32400.0
2009-11-20 11:40:00,25.55,25.55,25.52,25.55,13950.0,14.9627,14.9627,14.9451,14.9627,13950.0
2009-11-20 11:45:00,25.56,25.58,25.55,25.55,42750.0,14.9686,14.9803,14.9627,14.9627,42750.0
2009-11-20 11:50:00,25.55,25.57,25.55,25.56,20400.0,14.9627,14.9744,14.9627,14.9686,20400.0
2009-11-20 11:55:00,25.57,25.57,25.55,25.55,17400.0,14.9744,14.9744,14.9627,14.9627,17400.0
2009-11-20 12:00:00,25.55,25.55,25.52,25.54,15750.0,14.9627,14.9627,14.9451,14.9568,15750.0
2009-11-20 12:05:00,25.55,25.57,25.54,25.56,13050.0,14.9627,14.9744,14.9568,14.9686,13050.0
2009-11-20 12:10:00,25.56,25.57,25.53,25.57,9900.0,14.9686,14.9744,14.951,14.9744,9900.0
2009-11-20 12:15:00,25.57,25.57,25.55,25.56,8250.0,14.9744,14.9744,14.9627,14.9686,8250.0
2009-11-20 12:20:00,25.56,25.57,25.52,25.54,9300.0,14.9686,14.9744,14.9451,14.9568,9300.0
2009-11-20 12:25:00,25.54,25.54,25.49,25.51,22500.0,14.9568,14.9568,14.9276,14.9393,22500.0
2009-11-20 12:30:00,25.51,25.51,25.43,25.44,102450.0,14.9393,14.9393,14.8924,14.8983,102450.0
2009-11-20 12:35:00,25.43,25.44,25.39,25.39,77850.0,14.8924,14.8983,14.869,14.869,77850.0
2009-11-20 12:40:00,25.39,25.4,25.37,25.39,48900.0,14.869,14.8749,14.8573,14.869,48900.0
2009-11-20 12:45:00,25.39,25.39,25.36,25.37,51750.0,14.869,14.869,14.8514,14.8573,51750.0
2009-11-20 12:50:00,25.36,25.39,25.36,25.38,17700.0,14.8514,14.869,14.8514,14.8631,17700.0
2009-11-20 12:55:00,25.38,25.41,25.38,25.4,8550.0,14.8631,14.8807,14.8631,14.8749,8550.0
2009-11-20 13:00:00,25.41,25.43,25.4,25.42,14400.0,14.8807,14.8924,14.8749,14.8866,14400.0
2009-11-20 13:05:00,25.41,25.43,25.41,25.42,11700.0,14.8807,14.8924,14.8807,14.8866,11700.0
2009-11-20 13:10:00,25.42,25.43,25.41,25.42,9600.0,14.8866,14.8924,14.8807,14.8866,9600.0
2009-11-20 13:15:00,25.41,25.42,25.4,25.4,8100.0,14.8807,14.8866,14.8749,14.8749,8100.0
2009-11-20 13:20:00,25.4,25.4,25.36,25.38,36150.0,14.8749,14.8749,14.8514,14.8631,36150.0
2009-11-20 13:25:00,25.38,25.4,25.38,25.39,260250.0,14.8631,14.8749,14.8631,14.869,260250.0
2009-11-20 13:30:00,25.39,25.4,25.38,25.4,28500.0,14.869,14.8749,14.8631,14.8749,28500.0
2009-11-20 13:35:00,25.4,25.41,25.39,25.39,91500.0,14.8749,14.8807,14.869,14.869,91500.0
2009-11-20 13:40:00,25.4,25.42,25.39,25.42,21750.0,14.8749,14.8866,14.869,14.8866,21750.0
2009-11-20 13:45:00,25.43,25.5,25.43,25.49,61950.0,14.8924,14.9334,14.8924,14.9276,61950.0
2009-11-20 13:50:00,25.49,25.5,25.46,25.48,23400.0,14.9276,14.9334,14.91,14.9217,23400.0
2009-11-20 13:55:00,25.49,25.5,25.48,25.49,15150.0,14.9276,14.9334,14.9217,14.9276,15150.0
2009-11-20 14:00:00,25.49,25.5,25.49,25.49,18600.0,14.9276,14.9334,14.9276,14.9276,18600.0
2009-11-20 14:05:00,25.49,25.5,25.48,25.5,29850.0,14.9276,14.9334,14.9217,14.9334,29850.0
2009-11-20 14:10:00,25.5,25.53,25.5,25.51,14400.0,14.9334,14.951,14.9334,14.9393,14400.0
2009-11-20 14:15:00,25.51,25.52,25.5,25.52,12150.0,14.9393,14.9451,14.9334,14.9451,12150.0
2009-11-20 14:20:00,25.51,25.54,25.51,25.51,18300.0,14.9393,14.9568,14.9393,14.9393,18300.0
2009-11-20 14:25:00,25.53,25.55,25.52,25.55,29100.0,14.951,14.9627,14.9451,14.9627,29100.0
2009-11-20 14:30:00,25.53,25.55,25.53,25.55,19350.0,14.951,14.9627,14.951,14.9627,19350.0
2009-11-20 14:35:00,25.55,25.6,25.53,25.59,92700.0,14.9627,14.992,14.951,14.9861,92700.0
2009-11-20 14:40:00,25.59,25.59,25.53,25.53,35550.0,14.9861,14.9861,14.951,14.951,35550.0
2009-11-20 14:45:00,25.53,25.54,25.51,25.51,29250.0,14.951,14.9568,14.9393,14.9393,29250.0
2009-11-20 14:50:00,25.52,25.55,25.51,25.55,22650.0,14.9451,14.9627,14.9393,14.9627,22650.0
2009-11-20 14:55:00,25.54,25.55,25.52,25.54,9750.0,14.9568,14.9627,14.9451,14.9568,9750.0
2009-11-20 15:00:00,25.55,25.58,25.55,25.57,22200.0,14.9627,14.9803,14.9627,14.9744,22200.0
2009-11-20 15:05:00,25.57,25.61,25.57,25.61,15000.0,14.9744,14.9978,14.9744,14.9978,15000.0
2009-11-20 15:10:00,25.61,25.63,25.61,25.62,29550.0,14.9978,15.0095,14.9978,15.0037,29550.0
2009-11-20 15:15:00,25.62,25.66,25.61,25.66,58050.0,15.0037,15.0271,14.9978,15.0271,58050.0
2009-11-20 15:20:00,25.67,25.73,25.67,25.72,41250.0,15.033,15.0681,15.033,15.0623,41250.0
2009-11-20 15:25:00,25.73,25.74,25.71,25.73,28200.0,15.0681,15.074,15.0564,15.0681,28200.0
2009-11-20 15:30:00,25.72,25.75,25.69,25.69,51750.0,15.0623,15.0798,15.0447,15.0447,51750.0
2009-11-20 15:35:00,25.71,25.77,25.69,25.7,33450.0,15.0564,15.0915,15.0447,15.0505,33450.0
2009-11-20 15:40:00,25.7,25.75,25.7,25.71,55950.0,15.0505,15.0798,15.0505,15.0564,55950.0
2009-11-20 15:45:00,25.71,25.75,25.67,25.69,61950.0,15.0564,15.0798,15.033,15.0447,61950.0
2009-11-20 15:50:00,25.69,25.69,25.65,25.65,103050.0,15.0447,15.0447,15.0213,15.0213,103050.0
2009-11-20 15:55:00,25.65,25.67,25.65,25.65,155100.0,15.0213,15.033,15.0213,15.0213,155100.0
2009-11-23 09:30:00,25.93,26.26,25.93,26.11,61650.0,15.1852,15.3785,15.1852,15.2906,61650.0
2009-11-23 09:35:00,26.13,26.17,26.07,26.16,74100.0,15.3024,15.3258,15.2672,15.3199,74100.0
2009-11-23 09:40:00,26.17,26.31,26.16,26.3,72150.0,15.3258,15.4078,15.3199,15.4019,72150.0
2009-11-23 09:45:00,26.32,26.36,26.25,26.27,51300.0,15.4136,15.4371,15.3726,15.3843,51300.0
2009-11-23 09:50:00,26.27,26.35,26.26,26.33,62550.0,15.3843,15.4312,15.3785,15.4195,62550.0
2009-11-23 09:55:00,26.33,26.41,26.32,26.4,52650.0,15.4195,15.4663,15.4136,15.4605,52650.0
2009-11-23 10:00:00,26.35,26.45,26.35,26.41,252300.0,15.4312,15.4898,15.4312,15.4663,252300.0
2009-11-23 10:05:00,26.43,26.47,26.41,26.41,40350.0,15.478,15.5015,15.4663,15.4663,40350.0
2009-11-23 10:10:00,26.4,26.43,26.36,26.4,35850.0,15.4605,15.478,15.4371,15.4605,35850.0
2009-11-23 10:15:00,26.39,26.43,26.37,26.41,29550.0,15.4546,15.478,15.4429,15.4663,29550.0
2009-11-23 10:20:00,26.42,26.42,26.35,26.35,35700.0,15.4722,15.4722,15.4312,15.4312,35700.0
2009-11-23 10:25:00,26.36,26.39,26.35,26.36,31500.0,15.4371,15.4546,15.4312,15.4371,31500.0
2009-11-23 10:30:00,26.37,26.39,26.34,26.39,29400.0,15.4429,15.4546,15.4253,15.4546,29400.0
2009-11-23 10:35:00,26.38,26.4,26.34,26.34,34650.0,15.4488,15.4605,15.4253,15.4253,34650.0
2009-11-23 10:40:00,26.33,26.34,26.32,26.32,21300.0,15.4195,15.4253,15.4136,15.4136,21300.0
2009-11-23 10:45:00,26.33,26.33,26.27,26.27,35400.0,15.4195,15.4195,15.3843,15.3843,35400.0
2009-11-23 10:50:00,26.27,26.27,26.17,26.18,21000.0,15.3843,15.3843,15.3258,15.3316,21000.0
2009-11-23 10:55:00,26.19,26.23,26.18,26.22,16050.0,15.3375,15.3609,15.3316,15.3551,16050.0
2009-11-23 11:00:00,26.23,26.25,26.23,26.23,10350.0,15.3609,15.3726,15.3609,15.3609,10350.0
2009-11-23 11:05:00,26.23,26.26,26.23,26.25,14250.0,15.3609,15.3785,15.3609,15.3726,14250.0
2009-11-23 11:10:00,26.25,26.27,26.24,26.24,7200.0,15.3726,15.3843,15.3668,15.3668,7200.0
2009-11-23 11:15:00,26.25,26.27,26.22,26.27,9900.0,15.3726,15.3843,15.3551,15.3843,9900.0
2009-11-23 11:20:00,26.27,26.31,26.24,26.28,18300.0,15.3843,15.4078,15.3668,15.3902,18300.0
2009-11-23 11:25:00,26.28,26.29,26.21,26.21,18900.0,15.3902,15.3961,15.3492,15.3492,18900.0
2009-11-23 11:30:00,26.21,26.24,26.2,26.2,11400.0,15.3492,15.3668,15.3434,15.3434,11400.0
2009-11-23 11:35:00,26.21,26.23,26.17,26.17,11250.0,15.3492,15.3609,15.3258,15.3258,11250.0
2009-11-23 11:40:00,26.17,26.2,26.17,26.2,8700.0,15.3258,15.3434,15.3258,15.3434,8700.0
2009-11-23 11:45:00,26.2,26.2,26.17,26.17,7950.0,15.3434,15.3434,15.3258,15.3258,7950.0
2009-11-23 11:50:00,26.18,26.18,26.13,26.13,10650.0,15.3316,15.3316,15.3024,15.3024,10650.0
2009-11-23 11:55:00,26.13,26.14,26.08,26.09,7500.0,15.3024,15.3082,15.2731,15.2789,7500.0
2009-11-23 12:00:00,26.08,26.09,26.07,26.09,14850.0,15.2731,15.2789,15.2672,15.2789,14850.0
2009-11-23 12:05:00,26.09,26.11,26.09,26.11,7650.0,15.2789,15.2906,15.2789,15.2906,7650.0
2009-11-23 12:10:00,26.12,26.13,26.11,26.12,14700.0,15.2965,15.3024,15.2906,15.2965,14700.0
2009-11-23 12:15:00,26.11,26.11,26.08,26.08,9450.0,15.2906,15.2906,15.2731,15.2731,9450.0
2009-11-23 12:20:00,26.08,26.09,26.06,26.07,7650.0,15.2731,15.2789,15.2614,15.2672,7650.0
2009-11-23 12:25:00,26.07,26.07,26.04,26.05,9600.0,15.2672,15.2672,15.2497,15.2555,9600.0
2009-11-23 12:30:00,26.02,26.03,26.0,26.01,23850.0,15.2379,15.2438,15.2262,15.2321,23850.0
2009-11-23 12:35:00,26.02,26.06,26.01,26.05,5100.0,15.2379,15.2614,15.2321,15.2555,5100.0
2009-11-23 12:40:00,26.05,26.07,26.04,26.05,12750.0,15.2555,15.2672,15.2497,15.2555,12750.0
2009-11-23 12:45:00,26.05,26.13,26.05,26.1,21450.0,15.2555,15.3024,15.2555,15.2848,21450.0
2009-11-23 12:50:00,26.11,26.11,26.07,26.09,6750.0,15.2906,15.2906,15.2672,15.2789,6750.0
2009-11-23 12:55:00,26.1,26.13,26.09,26.13,7200.0,15.2848,15.3024,15.2789,15.3024,7200.0
2009-11-23 13:00:00,26.13,26.13,26.07,26.08,10350.0,15.3024,15.3024,15.2672,15.2731,10350.0
2009-11-23 13:05:00,26.09,26.09,26.08,26.08,7050.0,15.2789,15.2789,15.2731,15.2731,7050.0
2009-11-23 13:10:00,26.09,26.09,26.07,26.08,6150.0,15.2789,15.2789,15.2672,15.2731,6150.0
2009-11-23 13:15:00,26.08,26.09,26.05,26.08,18750.0,15.2731,15.2789,15.2555,15.2731,18750.0
2009-11-23 13:20:00,26.09,26.14,26.09,26.13,16050.0,15.2789,15.3082,15.2789,15.3024,16050.0
2009-11-23 13:25:00,26.13,26.15,26.09,26.11,8100.0,15.3024,15.3141,15.2789,15.2906,8100.0
2009-11-23 13:30:00,26.11,26.11,26.06,26.06,21300.0,15.2906,15.2906,15.2614,15.2614,21300.0
2009-11-23 13:35:00,26.05,26.1,26.05,26.1,36600.0,15.2555,15.2848,15.2555,15.2848,36600.0
2009-11-23 13:40:00,26.09,26.1,26.05,26.05,14400.0,15.2789,15.2848,15.2555,15.2555,14400.0
2009-11-23 13:45:00,26.05,26.05,26.01,26.01,31050.0,15.2555,15.2555,15.2321,15.2321,31050.0
2009-11-23 13:50:00,26.0,26.01,25.97,26.0,27600.0,15.2262,15.2321,15.2087,15.2262,27600.0
2009-11-23 13:55:00,25.99,26.01,25.98,25.99,18750.0,15.2204,15.2321,15.2145,15.2204,18750.0
2009-11-23 14:00:00,26.0,26.01,25.97,26.0,19800.0,15.2262,15.2321,15.2087,15.2262,19800.0
2009-11-23 14:05:00,26.01,26.02,25.99,26.0,20550.0,15.2321,15.2379,15.2204,15.2262,20550.0
2009-11-23 14:10:00,25.99,25.99,25.91,25.91,37800.0,15.2204,15.2204,15.1735,15.1735,37800.0
2009-11-23 14:15:00,25.91,25.93,25.9,25.91,19050.0,15.1735,15.1852,15.1677,15.1735,19050.0
2009-11-23 14:20:00,25.91,25.91,25.89,25.9,16350.0,15.1735,15.1735,15.1618,15.1677,16350.0
2009-11-23 14:25:00,25.91,25.93,25.89,25.93,12000.0,15.1735,15.1852,15.1618,15.1852,12000.0
2009-11-23 14:30:00,25.93,25.94,25.93,25.93,10500.0,15.1852,15.1911,15.1852,15.1852,10500.0
2009-11-23 14:35:00,25.93,25.96,25.93,25.93,23100.0,15.1852,15.2028,15.1852,15.1852,23100.0
2009-11-23 14:40:00,25.93,25.94,25.92,25.92,9750.0,15.1852,15.1911,15.1794,15.1794,9750.0
2009-11-23 14:45:00,25.93,25.93,25.91,25.92,14850.0,15.1852,15.1852,15.1735,15.1794,14850.0
2009-11-23 14:50:00,25.93,25.95,25.93,25.93,12150.0,15.1852,15.1969,15.1852,15.1852,12150.0
2009-11-23 14:55:00,25.93,25.94,25.9,25.93,32850.0,15.1852,15.1911,15.1677,15.1852,32850.0
2009-11-23 15:00:00,25.93,25.93,25.89,25.9,82350.0,15.1852,15.1852,15.1618,15.1677,82350.0
2009-11-23 15:05:00,25.9,25.92,25.89,25.91,31650.0,15.1677,15.1794,15.1618,15.1735,31650.0
2009-11-23 15:10:00,25.91,25.97,25.91,25.97,19950.0,15.1735,15.2087,15.1735,15.2087,19950.0
2009-11-23 15:15:00,25.97,26.0,25.95,25.95,33300.0,15.2087,15.2262,15.1969,15.1969,33300.0
2009-11-23 15:20:00,25.95,25.96,25.92,25.93,33000.0,15.1969,15.2028,15.1794,15.1852,33000.0
2009-11-23 15:25:00,25.93,25.94,25.92,25.93,37500.0,15.1852,15.1911,15.1794,15.1852,37500.0
2009-11-23 15:30:00,25.93,25.93,25.85,25.87,27750.0,15.1852,15.1852,15.1384,15.1501,27750.0
2009-11-23 15:35:00,25.87,25.88,25.81,25.88,45000.0,15.1501,15.156,15.115,15.156,45000.0
2009-11-23 15:40:00,25.87,25.91,25.87,25.89,22500.0,15.1501,15.1735,15.1501,15.1618,22500.0
2009-11-23 15:45:00,25.89,25.89,25.86,25.89,61050.0,15.1618,15.1618,15.1442,15.1618,61050.0
2009-11-23 15:50:00,25.89,25.93,25.87,25.92,68850.0,15.1618,15.1852,15.1501,15.1794,68850.0
2009-11-23 15:55:00,25.92,25.96,25.88,25.96,212100.0,15.1794,15.2028,15.156,15.2028,212100.0
2009-11-24 09:30:00,26.01,26.12,25.67,25.69,40500.0,15.2321,15.2965,15.033,15.0447,40500.0
2009-11-24 09:35:00,25.69,25.79,25.65,25.65,40050.0,15.0447,15.1032,15.0213,15.0213,40050.0
2009-11-24 09:40:00,25.67,25.75,25.61,25.61,44100.0,15.033,15.0798,14.9978,14.9978,44100.0
2009-11-24 09:45:00,25.59,25.6,25.51,25.54,45600.0,14.9861,14.992,14.9393,14.9568,45600.0
2009-11-24 09:50:00,25.55,25.55,25.4,25.41,70950.0,14.9627,14.9627,14.8749,14.8807,70950.0
2009-11-24 09:55:00,25.4,25.42,25.33,25.35,73800.0,14.8749,14.8866,14.8339,14.8456,73800.0
2009-11-24 10:00:00,25.36,25.5,25.33,25.39,112350.0,14.8514,14.9334,14.8339,14.869,112350.0
2009-11-24 10:05:00,25.4,25.44,25.29,25.33,65550.0,14.8749,14.8983,14.8104,14.8339,65550.0
2009-11-24 10:10:00,25.32,25.37,25.3,25.37,32250.0,14.828,14.8573,14.8163,14.8573,32250.0
2009-11-24 10:15:00,25.38,25.47,25.35,25.47,71250.0,14.8631,14.9158,14.8456,14.9158,71250.0
2009-11-24 10:20:00,25.47,25.5,25.44,25.46,38850.0,14.9158,14.9334,14.8983,14.91,38850.0
2009-11-24 10:25:00,25.46,25.46,25.42,25.44,26550.0,14.91,14.91,14.8866,14.8983,26550.0
2009-11-24 10:30:00,25.44,25.51,25.44,25.45,34050.0,14.8983,14.9393,14.8983,14.9041,34050.0
2009-11-24 10:35:00,25.45,25.59,25.45,25.57,56850.0,14.9041,14.9861,14.9041,14.9744,56850.0
2009-11-24 10:40:00,25.57,25.63,25.55,25.57,33000.0,14.9744,15.0095,14.9627,14.9744,33000.0
2009-11-24 10:45:00,25.57,25.68,25.57,25.59,46650.0,14.9744,15.0388,14.9744,14.9861,46650.0
2009-11-24 10:50:00,25.58,25.62,25.53,25.55,22500.0,14.9803,15.0037,14.951,14.9627,22500.0
2009-11-24 10:55:00,25.54,25.55,25.49,25.49,17100.0,14.9568,14.9627,14.9276,14.9276,17100.0
2009-11-24 11:00:00,25.49,25.52,25.49,25.5,16200.0,14.9276,14.9451,14.9276,14.9334,16200.0
2009-11-24 11:05:00,25.5,25.54,25.49,25.51,17100.0,14.9334,14.9568,14.9276,14.9393,17100.0
2009-11-24 11:10:00,25.52,25.55,25.46,25.51,22200.0,14.9451,14.9627,14.91,14.9393,22200.0
2009-11-24 11:15:00,25.51,25.51,25.45,25.47,22650.0,14.9393,14.9393,14.9041,14.9158,22650.0
2009-11-24 11:20:00,25.47,25.51,25.47,25.47,18600.0,14.9158,14.9393,14.9158,14.9158,18600.0
2009-11-24 11:25:00,25.47,25.47,25.42,25.43,24900.0,14.9158,14.9158,14.8866,14.8924,24900.0
2009-11-24 11:30:00,25.42,25.47,25.41,25.44,40800.0,14.8866,14.9158,14.8807,14.8983,40800.0
2009-11-24 11:35:00,25.44,25.47,25.43,25.46,30300.0,14.8983,14.9158,14.8924,14.91,30300.0
2009-11-24 11:40:00,25.47,25.47,25.43,25.44,22350.0,14.9158,14.9158,14.8924,14.8983,22350.0
2009-11-24 11:45:00,25.44,25.45,25.4,25.44,21150.0,14.8983,14.9041,14.8749,14.8983,21150.0
2009-11-24 11:50:00,25.45,25.48,25.43,25.48,37950.0,14.9041,14.9217,14.8924,14.9217,37950.0
2009-11-24 11:55:00,25.48,25.52,25.48,25.51,26550.0,14.9217,14.9451,14.9217,14.9393,26550.0
2009-11-24 12:00:00,25.51,25.52,25.45,25.46,75150.0,14.9393,14.9451,14.9041,14.91,75150.0
2009-11-24 12:05:00,25.45,25.51,25.44,25.48,25800.0,14.9041,14.9393,14.8983,14.9217,25800.0
2009-11-24 12:10:00,25.47,25.5,25.45,25.45,14100.0,14.9158,14.9334,14.9041,14.9041,14100.0
2009-11-24 12:15:00,25.45,25.47,25.44,25.45,22500.0,14.9041,14.9158,14.8983,14.9041,22500.0
2009-11-24 12:20:00,25.46,25.49,25.46,25.47,13950.0,14.91,14.9276,14.91,14.9158,13950.0
2009-11-24 12:25:00,25.47,25.48,25.43,25.45,61800.0,14.9158,14.9217,14.8924,14.9041,61800.0
2009-11-24 12:30:00,25.43,25.47,25.43,25.45,14250.0,14.8924,14.9158,14.8924,14.9041,14250.0
2009-11-24 12:35:00,25.45,25.47,25.43,25.44,20850.0,14.9041,14.9158,14.8924,14.8983,20850.0
2009-11-24 12:40:00,25.44,25.45,25.39,25.41,66300.0,14.8983,14.9041,14.869,14.8807,66300.0
2009-11-24 12:45:00,25.41,25.43,25.4,25.43,13950.0,14.8807,14.8924,14.8749,14.8924,13950.0
2009-11-24 12:50:00,25.43,25.43,25.41,25.43,16500.0,14.8924,14.8924,14.8807,14.8924,16500.0
2009-11-24 12:55:00,25.43,25.46,25.43,25.45,19350.0,14.8924,14.91,14.8924,14.9041,19350.0
2009-11-24 13:00:00,25.45,25.48,25.44,25.47,61050.0,14.9041,14.9217,14.8983,14.9158,61050.0
2009-11-24 13:05:00,25.47,25.52,25.47,25.49,25650.0,14.9158,14.9451,14.9158,14.9276,25650.0
2009-11-24 13:10:00,25.49,25.51,25.48,25.48,11550.0,14.9276,14.9393,14.9217,14.9217,11550.0
2009-11-24 13:15:00,25.47,25.49,25.45,25.47,12000.0,14.9158,14.9276,14.9041,14.9158,12000.0
2009-11-24 13:20:00,25.48,25.48,25.45,25.48,22650.0,14.9217,14.9217,14.9041,14.9217,22650.0
2009-11-24 13:25:00,25.48,25.49,25.45,25.45,8850.0,14.9217,14.9276,14.9041,14.9041,8850.0
2009-11-24 13:30:00,25.45,25.47,25.44,25.46,10650.0,14.9041,14.9158,14.8983,14.91,10650.0
2009-11-24 13:35:00,25.45,25.49,25.45,25.49,9600.0,14.9041,14.9276,14.9041,14.9276,9600.0
2009-11-24 13:40:00,25.49,25.49,25.46,25.46,10950.0,14.9276,14.9276,14.91,14.91,10950.0
2009-11-24 13:45:00,25.46,25.47,25.45,25.45,16800.0,14.91,14.9158,14.9041,14.9041,16800.0
2009-11-24 13:50:00,25.45,25.45,25.43,25.44,17850.0,14.9041,14.9041,14.8924,14.8983,17850.0
2009-11-24 13:55:00,25.44,25.46,25.44,25.45,16650.0,14.8983,14.91,14.8983,14.9041,16650.0
2009-11-24 14:00:00,25.45,25.48,25.42,25.43,39300.0,14.9041,14.9217,14.8866,14.8924,39300.0
2009-11-24 14:05:00,25.44,25.51,25.44,25.5,15000.0,14.8983,14.9393,14.8983,14.9334,15000.0
2009-11-24 14:10:00,25.5,25.52,25.49,25.52,13500.0,14.9334,14.9451,14.9276,14.9451,13500.0
2009-11-24 14:15:00,25.52,25.53,25.51,25.53,10200.0,14.9451,14.951,14.9393,14.951,10200.0
2009-11-24 14:20:00,25.53,25.57,25.51,25.56,32250.0,14.951,14.9744,14.9393,14.9686,32250.0
2009-11-24 14:25:00,25.56,25.57,25.55,25.57,12000.0,14.9686,14.9744,14.9627,14.9744,12000.0
2009-11-24 14:30:00,25.56,25.58,25.53,25.55,16650.0,14.9686,14.9803,14.951,14.9627,16650.0
2009-11-24 14:35:00,25.55,25.57,25.55,25.55,15150.0,14.9627,14.9744,14.9627,14.9627,15150.0
2009-11-24 14:40:00,25.55,25.61,25.55,25.6,28050.0,14.9627,14.9978,14.9627,14.992,28050.0
2009-11-24 14:45:00,25.6,25.65,25.59,25.63,28050.0,14.992,15.0213,14.9861,15.0095,28050.0
2009-11-24 14:50:00,25.63,25.66,25.61,25.65,24450.0,15.0095,15.0271,14.9978,15.0213,24450.0
2009-11-24 14:55:00,25.65,25.65,25.63,25.64,7500.0,15.0213,15.0213,15.0095,15.0154,7500.0
2009-11-24 15:00:00,25.63,25.65,25.63,25.65,21300.0,15.0095,15.0213,15.0095,15.0213,21300.0
2009-11-24 15:05:00,25.65,25.67,25.63,25.64,22500.0,15.0213,15.033,15.0095,15.0154,22500.0
2009-11-24 15:10:00,25.64,25.64,25.6,25.6,15600.0,15.0154,15.0154,14.992,14.992,15600.0
2009-11-24 15:15:00,25.61,25.61,25.59,25.59,19650.0,14.9978,14.9978,14.9861,14.9861,19650.0
2009-11-24 15:20:00,25.59,25.61,25.57,25.61,24000.0,14.9861,14.9978,14.9744,14.9978,24000.0
2009-11-24 15:25:00,25.61,25.63,25.61,25.63,16650.0,14.9978,15.0095,14.9978,15.0095,16650.0
2009-11-24 15:30:00,25.63,25.63,25.61,25.63,17100.0,15.0095,15.0095,14.9978,15.0095,17100.0
2009-11-24 15:35:00,25.63,25.63,25.57,25.57,48900.0,15.0095,15.0095,14.9744,14.9744,48900.0
2009-11-24 15:40:00,25.57,25.58,25.54,25.56,36900.0,14.9744,14.9803,14.9568,14.9686,36900.0
2009-11-24 15:45:00,25.57,25.57,25.54,25.55,20700.0,14.9744,14.9744,14.9568,14.9627,20700.0
2009-11-24 15:50:00,25.54,25.57,25.52,25.56,72150.0,14.9568,14.9744,14.9451,14.9686,72150.0
2009-11-24 15:55:00,25.56,25.61,25.55,25.59,273900.0,14.9686,14.9978,14.9627,14.9861,273900.0
2009-11-25 09:30:00,25.67,25.69,25.44,25.53,41700.0,15.033,15.0447,14.8983,14.951,41700.0
2009-11-25 09:35:00,25.53,25.62,25.49,25.53,33450.0,14.951,15.0037,14.9276,14.951,33450.0
2009-11-25 09:40:00,25.55,25.59,25.49,25.51,27000.0,14.9627,14.9861,14.9276,14.9393,27000.0
2009-11-25 09:45:00,25.53,25.53,25.46,25.46,18000.0,14.951,14.951,14.91,14.91,18000.0
2009-11-25 09:50:00,25.47,25.49,25.4,25.4,29700.0,14.9158,14.9276,14.8749,14.8749,29700.0
2009-11-25 09:55:00,25.4,25.47,25.38,25.43,25950.0,14.8749,14.9158,14.8631,14.8924,25950.0
2009-11-25 10:00:00,25.42,25.52,25.39,25.51,65100.0,14.8866,14.9451,14.869,14.9393,65100.0
2009-11-25 10:05:00,25.5,25.52,25.47,25.5,38400.0,14.9334,14.9451,14.9158,14.9334,38400.0
2009-11-25 10:10:00,25.51,25.51,25.43,25.47,32250.0,14.9393,14.9393,14.8924,14.9158,32250.0
2009-11-25 10:15:00,25.49,25.55,25.47,25.52,53250.0,14.9276,14.9627,14.9158,14.9451,53250.0
2009-11-25 10:20:00,25.53,25.53,25.49,25.52,15150.0,14.951,14.951,14.9276,14.9451,15150.0
2009-11-25 10:25:00,25.52,25.53,25.45,25.47,33300.0,14.9451,14.951,14.9041,14.9158,33300.0
2009-11-25 10:30:00,25.49,25.55,25.49,25.5,21450.0,14.9276,14.9627,14.9276,14.9334,21450.0
2009-11-25 10:35:00,25.5,25.53,25.49,25.53,24000.0,14.9334,14.951,14.9276,14.951,24000.0
2009-11-25 10:40:00,25.51,25.56,25.51,25.56,61500.0,14.9393,14.9686,14.9393,14.9686,61500.0
2009-11-25 10:45:00,25.56,25.61,25.55,25.59,33750.0,14.9686,14.9978,14.9627,14.9861,33750.0
2009-11-25 10:50:00,25.59,25.59,25.57,25.57,38100.0,14.9861,14.9861,14.9744,14.9744,38100.0
2009-11-25 10:55:00,25.57,25.58,25.55,25.57,42900.0,14.9744,14.9803,14.9627,14.9744,42900.0
2009-11-25 11:00:00,25.56,25.57,25.53,25.53,44250.0,14.9686,14.9744,14.951,14.951,44250.0
2009-11-25 11:05:00,25.53,25.56,25.52,25.53,66900.0,14.951,14.9686,14.9451,14.951,66900.0
2009-11-25 11:10:00,25.53,25.57,25.53,25.55,19200.0,14.951,14.9744,14.951,14.9627,19200.0
2009-11-25 11:15:00,25.56,25.59,25.55,25.57,33750.0,14.9686,14.9861,14.9627,14.9744,33750.0
2009-11-25 11:20:00,25.57,25.57,25.53,25.53,39450.0,14.9744,14.9744,14.951,14.951,39450.0
2009-11-25 11:25:00,25.53,25.54,25.51,25.51,36450.0,14.951,14.9568,14.9393,14.9393,36450.0
2009-11-25 11:30:00,25.51,25.53,25.51,25.52,37350.0,14.9393,14.951,14.9393,14.9451,37350.0
2009-11-25 11:35:00,25.52,25.53,25.5,25.52,35400.0,14.9451,14.951,14.9334,14.9451,35400.0
2009-11-25 11:40:00,25.52,25.53,25.48,25.49,58050.0,14.9451,14.951,14.9217,14.9276,58050.0
2009-11-25 11:45:00,25.49,25.5,25.49,25.49,33450.0,14.9276,14.9334,14.9276,14.9276,33450.0
2009-11-25 11:50:00,25.49,25.51,25.47,25.5,27000.0,14.9276,14.9393,14.9158,14.9334,27000.0
2009-11-25 11:55:00,25.51,25.53,25.49,25.52,24600.0,14.9393,14.951,14.9276,14.9451,24600.0
2009-11-25 12:00:00,25.52,25.53,25.49,25.49,49500.0,14.9451,14.951,14.9276,14.9276,49500.0
2009-11-25 12:05:00,25.49,25.5,25.43,25.43,48300.0,14.9276,14.9334,14.8924,14.8924,48300.0
2009-11-25 12:10:00,25.43,25.43,25.41,25.42,43050.0,14.8924,14.8924,14.8807,14.8866,43050.0
2009-11-25 12:15:00,25.43,25.45,25.42,25.45,18450.0,14.8924,14.9041,14.8866,14.9041,18450.0
2009-11-25 12:20:00,25.45,25.48,25.45,25.48,20550.0,14.9041,14.9217,14.9041,14.9217,20550.0
2009-11-25 12:25:00,25.48,25.51,25.48,25.51,23400.0,14.9217,14.9393,14.9217,14.9393,23400.0
2009-11-25 12:30:00,25.51,25.51,25.47,25.48,22500.0,14.9393,14.9393,14.9158,14.9217,22500.0
2009-11-25 12:35:00,25.47,25.51,25.47,25.48,26250.0,14.9158,14.9393,14.9158,14.9217,26250.0
2009-11-25 12:40:00,25.48,25.5,25.48,25.49,25050.0,14.9217,14.9334,14.9217,14.9276,25050.0
2009-11-25 12:45:00,25.49,25.49,25.45,25.45,19650.0,14.9276,14.9276,14.9041,14.9041,19650.0
2009-11-25 12:50:00,25.45,25.45,25.42,25.42,43350.0,14.9041,14.9041,14.8866,14.8866,43350.0
2009-11-25 12:55:00,25.43,25.47,25.42,25.46,14700.0,14.8924,14.9158,14.8866,14.91,14700.0
2009-11-25 13:00:00,25.46,25.49,25.45,25.47,32100.0,14.91,14.9276,14.9041,14.9158,32100.0
2009-11-25 13:05:00,25.48,25.49,25.48,25.49,21300.0,14.9217,14.9276,14.9217,14.9276,21300.0
2009-11-25 13:10:00,25.48,25.49,25.47,25.48,12750.0,14.9217,14.9276,14.9158,14.9217,12750.0
2009-11-25 13:15:00,25.47,25.48,25.43,25.44,21150.0,14.9158,14.9217,14.8924,14.8983,21150.0
2009-11-25 13:20:00,25.43,25.48,25.43,25.48,25950.0,14.8924,14.9217,14.8924,14.9217,25950.0
2009-11-25 13:25:00,25.47,25.49,25.47,25.49,18000.0,14.9158,14.9276,14.9158,14.9276,18000.0
2009-11-25 13:30:00,25.49,25.49,25.47,25.48,21750.0,14.9276,14.9276,14.9158,14.9217,21750.0
2009-11-25 13:35:00,25.47,25.49,25.47,25.47,12150.0,14.9158,14.9276,14.9158,14.9158,12150.0
2009-11-25 13:40:00,25.49,25.49,25.48,25.48,9300.0,14.9276,14.9276,14.9217,14.9217,9300.0
2009-11-25 13:45:00,25.48,25.5,25.48,25.49,13950.0,14.9217,14.9334,14.9217,14.9276,13950.0
2009-11-25 13:50:00,25.5,25.5,25.47,25.47,15750.0,14.9334,14.9334,14.9158,14.9158,15750.0
2009-11-25 13:55:00,25.46,25.49,25.46,25.47,17250.0,14.91,14.9276,14.91,14.9158,17250.0
2009-11-25 14:00:00,25.48,25.48,25.47,25.48,22050.0,14.9217,14.9217,14.9158,14.9217,22050.0
2009-11-25 14:05:00,25.48,25.5,25.45,25.46,26550.0,14.9217,14.9334,14.9041,14.91,26550.0
2009-11-25 14:10:00,25.46,25.47,25.45,25.47,25950.0,14.91,14.9158,14.9041,14.9158,25950.0
2009-11-25 14:15:00,25.47,25.47,25.43,25.45,25350.0,14.9158,14.9158,14.8924,14.9041,25350.0
2009-11-25 14:20:00,25.45,25.47,25.44,25.45,57600.0,14.9041,14.9158,14.8983,14.9041,57600.0
2009-11-25 14:25:00,25.45,25.46,25.44,25.45,32400.0,14.9041,14.91,14.8983,14.9041,32400.0
2009-11-25 14:30:00,25.45,25.45,25.43,25.43,178500.0,14.9041,14.9041,14.8924,14.8924,178500.0
2009-11-25 14:35:00,25.44,25.45,25.4,25.45,88350.0,14.8983,14.9041,14.8749,14.9041,88350.0
2009-11-25 14:40:00,25.45,25.47,25.45,25.46,26550.0,14.9041,14.9158,14.9041,14.91,26550.0
2009-11-25 14:45:00,25.46,25.49,25.45,25.47,113550.0,14.91,14.9276,14.9041,14.9158,113550.0
2009-11-25 14:50:00,25.47,25.49,25.45,25.47,84900.0,14.9158,14.9276,14.9041,14.9158,84900.0
2009-11-25 14:55:00,25.47,25.47,25.46,25.47,32850.0,14.9158,14.9158,14.91,14.9158,32850.0
2009-11-25 15:00:00,25.47,25.5,25.47,25.49,73350.0,14.9158,14.9334,14.9158,14.9276,73350.0
2009-11-25 15:05:00,25.49,25.49,25.48,25.49,63600.0,14.9276,14.9276,14.9217,14.9276,63600.0
2009-11-25 15:10:00,25.49,25.49,25.47,25.47,48150.0,14.9276,14.9276,14.9158,14.9158,48150.0
2009-11-25 15:15:00,25.47,25.48,25.45,25.47,43050.0,14.9158,14.9217,14.9041,14.9158,43050.0
2009-11-25 15:20:00,25.47,25.48,25.47,25.47,36600.0,14.9158,14.9217,14.9158,14.9158,36600.0
2009-11-25 15:25:00,25.47,25.49,25.46,25.47,54150.0,14.9158,14.9276,14.91,14.9158,54150.0
2009-11-25 15:30:00,25.47,25.47,25.45,25.46,66150.0,14.9158,14.9158,14.9041,14.91,66150.0
2009-11-25 15:35:00,25.45,25.46,25.43,25.43,97800.0,14.9041,14.91,14.8924,14.8924,97800.0
2009-11-25 15:40:00,25.43,25.44,25.4,25.41,106950.0,14.8924,14.8983,14.8749,14.8807,106950.0
2009-11-25 15:45:00,25.41,25.42,25.41,25.41,75900.0,14.8807,14.8866,14.8807,14.8807,75900.0
2009-11-25 15:50:00,25.42,25.46,25.41,25.46,128700.0,14.8866,14.91,14.8807,14.91,128700.0
2009-11-25 15:55:00,25.46,25.49,25.45,25.47,232200.0,14.91,14.9276,14.9041,14.9158,232200.0
2009-11-27 09:30:00,24.88,24.88,24.35,24.71,153450.0,14.5703,14.5703,14.2599,14.4708,153450.0
2009-11-27 09:35:00,24.71,24.71,24.54,24.6,78600.0,14.4708,14.4708,14.3712,14.4064,78600.0
2009-11-27 09:40:00,24.59,24.77,24.58,24.65,39900.0,14.4005,14.5059,14.3946,14.4356,39900.0
2009-11-27 09:45:00,24.63,24.73,24.57,24.72,56400.0,14.4239,14.4825,14.3888,14.4766,56400.0
2009-11-27 09:50:00,24.72,24.75,24.63,24.67,48600.0,14.4766,14.4942,14.4239,14.4473,48600.0
2009-11-27 09:55:00,24.66,24.75,24.62,24.75,22350.0,14.4415,14.4942,14.4181,14.4942,22350.0
2009-11-27 10:00:00,24.72,24.93,24.72,24.79,44400.0,14.4766,14.5996,14.4766,14.5176,44400.0
2009-11-27 10:05:00,24.78,24.79,24.71,24.73,23700.0,14.5118,14.5176,14.4708,14.4825,23700.0
2009-11-27 10:10:00,24.74,24.79,24.73,24.79,38850.0,14.4883,14.5176,14.4825,14.5176,38850.0
2009-11-27 10:15:00,24.79,24.85,24.77,24.82,11250.0,14.5176,14.5528,14.5059,14.5352,11250.0
2009-11-27 10:20:00,24.81,24.91,24.79,24.84,15450.0,14.5293,14.5879,14.5176,14.5469,15450.0
2009-11-27 10:25:00,24.83,24.85,24.81,24.81,6900.0,14.541,14.5528,14.5293,14.5293,6900.0
2009-11-27 10:30:00,24.81,24.81,24.73,24.75,35250.0,14.5293,14.5293,14.4825,14.4942,35250.0
2009-11-27 10:35:00,24.74,24.84,24.73,24.82,31200.0,14.4883,14.5469,14.4825,14.5352,31200.0
2009-11-27 10:40:00,24.84,24.93,24.79,24.93,45600.0,14.5469,14.5996,14.5176,14.5996,45600.0
2009-11-27 10:45:00,24.93,24.93,24.91,24.91,10350.0,14.5996,14.5996,14.5879,14.5879,10350.0
2009-11-27 10:50:00,24.91,25.04,24.91,25.01,35550.0,14.5879,14.664,14.5879,14.6465,35550.0
2009-11-27 10:55:00,25.01,25.02,24.95,24.99,17100.0,14.6465,14.6523,14.6113,14.6347,17100.0
2009-11-27 11:00:00,25.01,25.09,25.0,25.03,39300.0,14.6465,14.6933,14.6406,14.6582,39300.0
2009-11-27 11:05:00,25.03,25.09,25.03,25.05,28200.0,14.6582,14.6933,14.6582,14.6699,28200.0
2009-11-27 11:10:00,25.05,25.09,25.03,25.05,45600.0,14.6699,14.6933,14.6582,14.6699,45600.0
2009-11-27 11:15:00,25.03,25.04,24.97,24.99,26550.0,14.6582,14.664,14.623,14.6347,26550.0
2009-11-27 11:20:00,24.98,25.0,24.89,24.95,41250.0,14.6289,14.6406,14.5762,14.6113,41250.0
2009-11-27 11:25:00,24.94,24.98,24.89,24.93,22800.0,14.6055,14.6289,14.5762,14.5996,22800.0
2009-11-27 11:30:00,24.93,24.93,24.85,24.87,21750.0,14.5996,14.5996,14.5528,14.5645,21750.0
2009-11-27 11:35:00,24.88,24.91,24.85,24.89,18750.0,14.5703,14.5879,14.5528,14.5762,18750.0
2009-11-27 11:40:00,24.89,24.97,24.87,24.94,26550.0,14.5762,14.623,14.5645,14.6055,26550.0
2009-11-27 11:45:00,24.96,24.97,24.95,24.96,9600.0,14.6172,14.623,14.6113,14.6172,9600.0
2009-11-27 11:50:00,24.96,24.99,24.95,24.98,28200.0,14.6172,14.6347,14.6113,14.6289,28200.0
2009-11-27 11:55:00,24.97,24.98,24.92,24.93,12150.0,14.623,14.6289,14.5938,14.5996,12150.0
2009-11-27 12:00:00,24.94,24.96,24.91,24.92,30150.0,14.6055,14.6172,14.5879,14.5938,30150.0
2009-11-27 12:05:00,24.92,24.93,24.87,24.89,17850.0,14.5938,14.5996,14.5645,14.5762,17850.0
2009-11-27 12:10:00,24.88,24.91,24.88,24.9,3750.0,14.5703,14.5879,14.5703,14.582,3750.0
2009-11-27 12:15:00,24.9,24.9,24.85,24.86,23850.0,14.582,14.582,14.5528,14.5586,23850.0
2009-11-27 12:20:00,24.86,24.87,24.81,24.83,22350.0,14.5586,14.5645,14.5293,14.541,22350.0
2009-11-27 12:25:00,24.82,24.87,24.82,24.87,33150.0,14.5352,14.5645,14.5352,14.5645,33150.0
2009-11-27 12:30:00,24.87,24.89,24.85,24.86,51150.0,14.5645,14.5762,14.5528,14.5586,51150.0
2009-11-27 12:35:00,24.86,24.88,24.85,24.85,21300.0,14.5586,14.5703,14.5528,14.5528,21300.0
2009-11-27 12:40:00,24.87,24.88,24.83,24.88,49650.0,14.5645,14.5703,14.541,14.5703,49650.0
2009-11-27 12:45:00,24.88,25.01,24.88,24.97,46500.0,14.5703,14.6465,14.5703,14.623,46500.0
2009-11-27 12:50:00,24.97,24.97,24.92,24.95,47850.0,14.623,14.623,14.5938,14.6113,47850.0
2009-11-27 12:55:00,24.95,24.95,24.78,24.79,193650.0,14.6113,14.6113,14.5118,14.5176,193650.0
2009-11-27 13:00:00,24.79,24.87,24.57,24.57,140100.0,14.5176,14.5645,14.3888,14.3888,140100.0
2009-11-27 13:05:00,24.34,24.81,24.34,24.81,1800.0,14.2541,14.5293,14.2541,14.5293,1800.0
2009-11-27 13:10:00,24.83,24.83,24.81,24.81,22950.0,14.541,14.541,14.5293,14.5293,22950.0
2009-11-27 13:15:00,24.8,24.8,24.8,24.8,4500.0,14.5235,14.5235,14.5235,14.5235,4500.0
2009-11-27 13:20:00,24.8,24.8,24.8,24.8,0.0,14.5235,14.5235,14.5235,14.5235,0.0
2009-11-27 13:25:00,24.8,24.8,24.8,24.8,0.0,14.5235,14.5235,14.5235,14.5235,0.0
2009-11-27 13:30:00,25.47,25.47,25.47,25.47,150.0,14.9158,14.9158,14.9158,14.9158,150.0
2009-11-27 13:35:00,25.47,25.47,25.47,25.47,0.0,14.9158,14.9158,14.9158,14.9158,0.0
2009-11-27 13:40:00,24.81,24.81,24.81,24.81,300.0,14.5293,14.5293,14.5293,14.5293,300.0
2009-11-27 13:45:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 13:50:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 13:55:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:00:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:05:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:10:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:15:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:20:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:25:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:30:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:35:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:40:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:45:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:50:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:55:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:00:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:05:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:10:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:15:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:20:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:25:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:30:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:35:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:40:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:45:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:50:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:55:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-30 09:30:00,24.42,24.87,24.42,24.42,66750.0,14.3009,14.5645,14.3009,14.3009,66750.0
2009-11-30 09:35:00,24.41,24.57,24.41,24.45,40350.0,14.2951,14.3888,14.2951,14.3185,40350.0
2009-11-30 09:40:00,24.43,24.7,24.41,24.69,127500.0,14.3068,14.4649,14.2951,14.4591,127500.0
2009-11-30 09:45:00,24.67,24.75,24.65,24.75,96000.0,14.4473,14.4942,14.4356,14.4942,96000.0
2009-11-30 09:50:00,24.75,24.75,24.63,24.72,65250.0,14.4942,14.4942,14.4239,14.4766,65250.0
2009-11-30 09:55:00,24.72,24.78,24.71,24.74,35850.0,14.4766,14.5118,14.4708,14.4883,35850.0
2009-11-30 10:00:00,24.74,24.79,24.74,24.77,28500.0,14.4883,14.5176,14.4883,14.5059,28500.0
2009-11-30 10:05:00,24.78,24.86,24.77,24.85,47250.0,14.5118,14.5586,14.5059,14.5528,47250.0
2009-11-30 10:10:00,24.85,24.85,24.77,24.77,21600.0,14.5528,14.5528,14.5059,14.5059,21600.0
2009-11-30 10:15:00,24.77,24.82,24.71,24.72,29700.0,14.5059,14.5352,14.4708,14.4766,29700.0
2009-11-30 10:20:00,24.73,24.74,24.66,24.68,37650.0,14.4825,14.4883,14.4415,14.4532,37650.0
2009-11-30 10:25:00,24.67,24.71,24.65,24.68,32700.0,14.4473,14.4708,14.4356,14.4532,32700.0
2009-11-30 10:30:00,24.7,24.73,24.67,24.67,19050.0,14.4649,14.4825,14.4473,14.4473,19050.0
2009-11-30 10:35:00,24.67,24.71,24.64,24.65,28500.0,14.4473,14.4708,14.4298,14.4356,28500.0
2009-11-30 10:40:00,24.65,24.67,24.6,24.61,24300.0,14.4356,14.4473,14.4064,14.4122,24300.0
2009-11-30 10:45:00,24.61,24.62,24.57,24.59,36750.0,14.4122,14.4181,14.3888,14.4005,36750.0
2009-11-30 10:50:00,24.59,24.59,24.55,24.59,22200.0,14.4005,14.4005,14.3771,14.4005,22200.0
2009-11-30 10:55:00,24.59,24.59,24.52,24.52,36750.0,14.4005,14.4005,14.3595,14.3595,36750.0
2009-11-30 11:00:00,24.52,24.55,24.45,24.5,54000.0,14.3595,14.3771,14.3185,14.3478,54000.0
2009-11-30 11:05:00,24.5,24.5,24.46,24.5,31800.0,14.3478,14.3478,14.3244,14.3478,31800.0
2009-11-30 11:10:00,24.5,24.5,24.43,24.47,50850.0,14.3478,14.3478,14.3068,14.3302,50850.0
2009-11-30 11:15:00,24.47,24.49,24.42,24.47,26550.0,14.3302,14.3419,14.3009,14.3302,26550.0
2009-11-30 11:20:00,24.47,24.49,24.45,24.45,25050.0,14.3302,14.3419,14.3185,14.3185,25050.0
2009-11-30 11:25:00,24.45,24.47,24.39,24.41,28350.0,14.3185,14.3302,14.2834,14.2951,28350.0
2009-11-30 11:30:00,24.41,24.41,24.33,24.37,43050.0,14.2951,14.2951,14.2482,14.2717,43050.0
2009-11-30 11:35:00,24.37,24.41,24.32,24.39,46650.0,14.2717,14.2951,14.2424,14.2834,46650.0
2009-11-30 11:40:00,24.39,24.43,24.39,24.42,20850.0,14.2834,14.3068,14.2834,14.3009,20850.0
2009-11-30 11:45:00,24.42,24.45,24.39,24.39,29100.0,14.3009,14.3185,14.2834,14.2834,29100.0
2009-11-30 11:50:00,24.41,24.44,24.35,24.41,28200.0,14.2951,14.3127,14.2599,14.2951,28200.0
2009-11-30 11:55:00,24.4,24.42,24.39,24.41,14250.0,14.2892,14.3009,14.2834,14.2951,14250.0
2009-11-30 12:00:00,24.42,24.47,24.42,24.45,10650.0,14.3009,14.3302,14.3009,14.3185,10650.0
2009-11-30 12:05:00,24.45,24.48,24.42,24.48,30750.0,14.3185,14.3361,14.3009,14.3361,30750.0
2009-11-30 12:10:00,24.47,24.49,24.45,24.48,13200.0,14.3302,14.3419,14.3185,14.3361,13200.0
2009-11-30 12:15:00,24.49,24.58,24.49,24.55,37050.0,14.3419,14.3946,14.3419,14.3771,37050.0
2009-11-30 12:20:00,24.56,24.58,24.55,24.57,20250.0,14.3829,14.3946,14.3771,14.3888,20250.0
2009-11-30 12:25:00,24.57,24.57,24.51,24.52,31200.0,14.3888,14.3888,14.3536,14.3595,31200.0
2009-11-30 12:30:00,24.52,24.53,24.45,24.47,25800.0,14.3595,14.3654,14.3185,14.3302,25800.0
2009-11-30 12:35:00,24.49,24.53,24.47,24.51,17100.0,14.3419,14.3654,14.3302,14.3536,17100.0
2009-11-30 12:40:00,24.51,24.51,24.45,24.47,40350.0,14.3536,14.3536,14.3185,14.3302,40350.0
2009-11-30 12:45:00,24.47,24.49,24.45,24.47,29850.0,14.3302,14.3419,14.3185,14.3302,29850.0
2009-11-30 12:50:00,24.47,24.49,24.45,24.49,20700.0,14.3302,14.3419,14.3185,14.3419,20700.0
2009-11-30 12:55:00,24.49,24.49,24.43,24.44,47700.0,14.3419,14.3419,14.3068,14.3127,47700.0
2009-11-30 13:00:00,24.45,24.49,24.45,24.47,17100.0,14.3185,14.3419,14.3185,14.3302,17100.0
2009-11-30 13:05:00,24.47,24.51,24.47,24.49,6600.0,14.3302,14.3536,14.3302,14.3419,6600.0
2009-11-30 13:10:00,24.49,24.5,24.47,24.47,9900.0,14.3419,14.3478,14.3302,14.3302,9900.0
2009-11-30 13:15:00,24.47,24.47,24.43,24.46,22050.0,14.3302,14.3302,14.3068,14.3244,22050.0
2009-11-30 13:20:00,24.46,24.51,24.46,24.51,12150.0,14.3244,14.3536,14.3244,14.3536,12150.0
2009-11-30 13:25:00,24.51,24.53,24.49,24.53,12450.0,14.3536,14.3654,14.3419,14.3654,12450.0
2009-11-30 13:30:00,24.53,24.53,24.45,24.48,39150.0,14.3654,14.3654,14.3185,14.3361,39150.0
2009-11-30 13:35:00,24.48,24.5,24.46,24.47,20100.0,14.3361,14.3478,14.3244,14.3302,20100.0
2009-11-30 13:40:00,24.47,24.49,24.42,24.45,29250.0,14.3302,14.3419,14.3009,14.3185,29250.0
2009-11-30 13:45:00,24.45,24.47,24.42,24.47,23250.0,14.3185,14.3302,14.3009,14.3302,23250.0
2009-11-30 13:50:00,24.49,24.55,24.48,24.5,49800.0,14.3419,14.3771,14.3361,14.3478,49800.0
2009-11-30 13:55:00,24.51,24.52,24.47,24.49,28350.0,14.3536,14.3595,14.3302,14.3419,28350.0
2009-11-30 14:00:00,24.49,24.49,24.47,24.49,14700.0,14.3419,14.3419,14.3302,14.3419,14700.0
2009-11-30 14:05:00,24.49,24.49,24.45,24.47,20700.0,14.3419,14.3419,14.3185,14.3302,20700.0
2009-11-30 14:10:00,24.47,24.48,24.46,24.47,9000.0,14.3302,14.3361,14.3244,14.3302,9000.0
2009-11-30 14:15:00,24.47,24.53,24.47,24.53,20550.0,14.3302,14.3654,14.3302,14.3654,20550.0
2009-11-30 14:20:00,24.53,24.53,24.52,24.52,23400.0,14.3654,14.3654,14.3595,14.3595,23400.0
2009-11-30 14:25:00,24.52,24.52,24.46,24.48,29550.0,14.3595,14.3595,14.3244,14.3361,29550.0
2009-11-30 14:30:00,24.48,24.49,24.46,24.49,16800.0,14.3361,14.3419,14.3244,14.3419,16800.0
2009-11-30 14:35:00,24.49,24.53,24.48,24.52,15150.0,14.3419,14.3654,14.3361,14.3595,15150.0
2009-11-30 14:40:00,24.52,24.53,24.49,24.53,17550.0,14.3595,14.3654,14.3419,14.3654,17550.0
2009-11-30 14:45:00,24.53,24.53,24.5,24.53,15900.0,14.3654,14.3654,14.3478,14.3654,15900.0
2009-11-30 14:50:00,24.53,24.53,24.49,24.5,23550.0,14.3654,14.3654,14.3419,14.3478,23550.0
2009-11-30 14:55:00,24.51,24.53,24.5,24.5,16650.0,14.3536,14.3654,14.3478,14.3478,16650.0
2009-11-30 15:00:00,24.51,24.51,24.47,24.49,69750.0,14.3536,14.3536,14.3302,14.3419,69750.0
2009-11-30 15:05:00,24.49,24.56,24.49,24.56,60150.0,14.3419,14.3829,14.3419,14.3829,60150.0
2009-11-30 15:10:00,24.55,24.58,24.52,24.55,63900.0,14.3771,14.3946,14.3595,14.3771,63900.0
2009-11-30 15:15:00,24.55,24.64,24.55,24.62,58500.0,14.3771,14.4298,14.3771,14.4181,58500.0
2009-11-30 15:20:00,24.63,24.63,24.59,24.59,37350.0,14.4239,14.4239,14.4005,14.4005,37350.0
2009-11-30 15:25:00,24.59,24.63,24.57,24.61,39900.0,14.4005,14.4239,14.3888,14.4122,39900.0
2009-11-30 15:30:00,24.62,24.66,24.62,24.64,44250.0,14.4181,14.4415,14.4181,14.4298,44250.0
2009-11-30 15:35:00,24.63,24.67,24.61,24.65,73650.0,14.4239,14.4473,14.4122,14.4356,73650.0
2009-11-30 15:40:00,24.65,24.67,24.61,24.65,99000.0,14.4356,14.4473,14.4122,14.4356,99000.0
2009-11-30 15:45:00,24.65,24.68,24.65,24.67,46950.0,14.4356,14.4532,14.4356,14.4473,46950.0
2009-11-30 15:50:00,24.67,24.73,24.67,24.72,123150.0,14.4473,14.4825,14.4473,14.4766,123150.0
2009-11-30 15:55:00,24.72,24.73,24.69,24.72,300450.0,14.4766,14.4825,14.4591,14.4766,300450.0
2009-12-01 09:30:00,24.87,25.13,24.82,25.07,102000.0,14.5645,14.7167,14.5352,14.6816,102000.0
2009-12-01 09:35:00,25.09,25.15,25.05,25.15,42600.0,14.6933,14.7284,14.6699,14.7284,42600.0
2009-12-01 09:40:00,25.15,25.26,25.15,25.19,62100.0,14.7284,14.7929,14.7284,14.7519,62100.0
2009-12-01 09:45:00,25.2,25.24,25.18,25.21,67800.0,14.7577,14.7812,14.746,14.7636,67800.0
2009-12-01 09:50:00,25.23,25.25,25.19,25.22,83850.0,14.7753,14.787,14.7519,14.7694,83850.0
2009-12-01 09:55:00,25.22,25.25,25.19,25.21,52950.0,14.7694,14.787,14.7519,14.7636,52950.0
2009-12-01 10:00:00,25.2,25.27,25.15,25.23,156900.0,14.7577,14.7987,14.7284,14.7753,156900.0
2009-12-01 10:05:00,25.23,25.23,25.11,25.21,74250.0,14.7753,14.7753,14.705,14.7636,74250.0
2009-12-01 10:10:00,25.21,25.25,25.16,25.22,84300.0,14.7636,14.787,14.7343,14.7694,84300.0
2009-12-01 10:15:00,25.22,25.23,25.16,25.19,55050.0,14.7694,14.7753,14.7343,14.7519,55050.0
2009-12-01 10:20:00,25.21,25.22,25.14,25.2,107550.0,14.7636,14.7694,14.7226,14.7577,107550.0
2009-12-01 10:25:00,25.19,25.23,25.17,25.21,42450.0,14.7519,14.7753,14.7402,14.7636,42450.0
2009-12-01 10:30:00,25.21,25.23,25.2,25.2,44550.0,14.7636,14.7753,14.7577,14.7577,44550.0
2009-12-01 10:35:00,25.19,25.2,25.16,25.16,35250.0,14.7519,14.7577,14.7343,14.7343,35250.0
2009-12-01 10:40:00,25.17,25.21,25.16,25.18,34800.0,14.7402,14.7636,14.7343,14.746,34800.0
2009-12-01 10:45:00,25.19,25.24,25.18,25.22,55950.0,14.7519,14.7812,14.746,14.7694,55950.0
2009-12-01 10:50:00,25.22,25.24,25.19,25.23,43500.0,14.7694,14.7812,14.7519,14.7753,43500.0
2009-12-01 10:55:00,25.24,25.26,25.19,25.25,60450.0,14.7812,14.7929,14.7519,14.787,60450.0
2009-12-01 11:00:00,25.25,25.32,25.24,25.29,66450.0,14.787,14.828,14.7812,14.8104,66450.0
2009-12-01 11:05:00,25.29,25.31,25.25,25.3,34500.0,14.8104,14.8221,14.787,14.8163,34500.0
2009-12-01 11:10:00,25.29,25.29,25.24,25.26,96300.0,14.8104,14.8104,14.7812,14.7929,96300.0
2009-12-01 11:15:00,25.26,25.29,25.25,25.27,66150.0,14.7929,14.8104,14.787,14.7987,66150.0
2009-12-01 11:20:00,25.27,25.37,25.26,25.33,62100.0,14.7987,14.8573,14.7929,14.8339,62100.0
2009-12-01 11:25:00,25.33,25.41,25.33,25.4,42750.0,14.8339,14.8807,14.8339,14.8749,42750.0
2009-12-01 11:30:00,25.4,25.43,25.39,25.43,41700.0,14.8749,14.8924,14.869,14.8924,41700.0
2009-12-01 11:35:00,25.43,25.44,25.41,25.43,21000.0,14.8924,14.8983,14.8807,14.8924,21000.0
2009-12-01 11:40:00,25.43,25.45,25.42,25.42,21900.0,14.8924,14.9041,14.8866,14.8866,21900.0
2009-12-01 11:45:00,25.42,25.44,25.4,25.41,19950.0,14.8866,14.8983,14.8749,14.8807,19950.0
2009-12-01 11:50:00,25.41,25.48,25.4,25.47,30150.0,14.8807,14.9217,14.8749,14.9158,30150.0
2009-12-01 11:55:00,25.47,25.47,25.44,25.45,25950.0,14.9158,14.9158,14.8983,14.9041,25950.0
2009-12-01 12:00:00,25.45,25.47,25.43,25.47,26850.0,14.9041,14.9158,14.8924,14.9158,26850.0
2009-12-01 12:05:00,25.46,25.53,25.46,25.51,44550.0,14.91,14.951,14.91,14.9393,44550.0
2009-12-01 12:10:00,25.51,25.54,25.51,25.51,29550.0,14.9393,14.9568,14.9393,14.9393,29550.0
2009-12-01 12:15:00,25.52,25.55,25.51,25.51,57000.0,14.9451,14.9627,14.9393,14.9393,57000.0
2009-12-01 12:20:00,25.51,25.53,25.49,25.52,37800.0,14.9393,14.951,14.9276,14.9451,37800.0
2009-12-01 12:25:00,25.52,25.53,25.51,25.53,17550.0,14.9451,14.951,14.9393,14.951,17550.0
2009-12-01 12:30:00,25.53,25.55,25.52,25.54,22500.0,14.951,14.9627,14.9451,14.9568,22500.0
2009-12-01 12:35:00,25.54,25.55,25.49,25.5,50400.0,14.9568,14.9627,14.9276,14.9334,50400.0
2009-12-01 12:40:00,25.49,25.54,25.49,25.5,36300.0,14.9276,14.9568,14.9276,14.9334,36300.0
2009-12-01 12:45:00,25.5,25.51,25.49,25.51,24900.0,14.9334,14.9393,14.9276,14.9393,24900.0
2009-12-01 12:50:00,25.51,25.51,25.49,25.5,11850.0,14.9393,14.9393,14.9276,14.9334,11850.0
2009-12-01 12:55:00,25.49,25.51,25.49,25.49,18750.0,14.9276,14.9393,14.9276,14.9276,18750.0
2009-12-01 13:00:00,25.49,25.49,25.47,25.48,31500.0,14.9276,14.9276,14.9158,14.9217,31500.0
2009-12-01 13:05:00,25.48,25.49,25.47,25.47,10350.0,14.9217,14.9276,14.9158,14.9158,10350.0
2009-12-01 13:10:00,25.47,25.52,25.47,25.52,25800.0,14.9158,14.9451,14.9158,14.9451,25800.0
2009-12-01 13:15:00,25.51,25.54,25.51,25.54,18000.0,14.9393,14.9568,14.9393,14.9568,18000.0
2009-12-01 13:20:00,25.54,25.61,25.54,25.6,53250.0,14.9568,14.9978,14.9568,14.992,53250.0
2009-12-01 13:25:00,25.6,25.61,25.56,25.59,37950.0,14.992,14.9978,14.9686,14.9861,37950.0
2009-12-01 13:30:00,25.59,25.65,25.59,25.63,73350.0,14.9861,15.0213,14.9861,15.0095,73350.0
2009-12-01 13:35:00,25.63,25.66,25.63,25.65,25500.0,15.0095,15.0271,15.0095,15.0213,25500.0
2009-12-01 13:40:00,25.65,25.65,25.61,25.62,9900.0,15.0213,15.0213,14.9978,15.0037,9900.0
2009-12-01 13:45:00,25.61,25.67,25.61,25.66,25950.0,14.9978,15.033,14.9978,15.0271,25950.0
2009-12-01 13:50:00,25.65,25.66,25.62,25.62,27300.0,15.0213,15.0271,15.0037,15.0037,27300.0
2009-12-01 13:55:00,25.61,25.62,25.59,25.59,26700.0,14.9978,15.0037,14.9861,14.9861,26700.0
2009-12-01 14:00:00,25.6,25.61,25.59,25.61,16500.0,14.992,14.9978,14.9861,14.9978,16500.0
2009-12-01 14:05:00,25.61,25.61,25.59,25.59,23850.0,14.9978,14.9978,14.9861,14.9861,23850.0
2009-12-01 14:10:00,25.59,25.6,25.57,25.59,41550.0,14.9861,14.992,14.9744,14.9861,41550.0
2009-12-01 14:15:00,25.6,25.6,25.57,25.57,30450.0,14.992,14.992,14.9744,14.9744,30450.0
2009-12-01 14:20:00,25.58,25.59,25.57,25.57,28950.0,14.9803,14.9861,14.9744,14.9744,28950.0
2009-12-01 14:25:00,25.57,25.61,25.56,25.59,38850.0,14.9744,14.9978,14.9686,14.9861,38850.0
2009-12-01 14:30:00,25.59,25.61,25.55,25.57,76200.0,14.9861,14.9978,14.9627,14.9744,76200.0
2009-12-01 14:35:00,25.57,25.59,25.56,25.59,31950.0,14.9744,14.9861,14.9686,14.9861,31950.0
2009-12-01 14:40:00,25.57,25.61,25.55,25.55,75300.0,14.9744,14.9978,14.9627,14.9627,75300.0
2009-12-01 14:45:00,25.56,25.57,25.54,25.55,52350.0,14.9686,14.9744,14.9568,14.9627,52350.0
2009-12-01 14:50:00,25.56,25.57,25.48,25.5,53250.0,14.9686,14.9744,14.9217,14.9334,53250.0
2009-12-01 14:55:00,25.49,25.56,25.49,25.55,66750.0,14.9276,14.9686,14.9276,14.9627,66750.0
2009-12-01 15:00:00,25.55,25.55,25.51,25.52,49050.0,14.9627,14.9627,14.9393,14.9451,49050.0
2009-12-01 15:05:00,25.52,25.52,25.47,25.48,92100.0,14.9451,14.9451,14.9158,14.9217,92100.0
2009-12-01 15:10:00,25.49,25.49,25.46,25.46,61500.0,14.9276,14.9276,14.91,14.91,61500.0
2009-12-01 15:15:00,25.46,25.47,25.44,25.45,40800.0,14.91,14.9158,14.8983,14.9041,40800.0
2009-12-01 15:20:00,25.46,25.46,25.41,25.43,58800.0,14.91,14.91,14.8807,14.8924,58800.0
2009-12-01 15:25:00,25.42,25.45,25.41,25.42,41250.0,14.8866,14.9041,14.8807,14.8866,41250.0
2009-12-01 15:30:00,25.42,25.42,25.35,25.38,69300.0,14.8866,14.8866,14.8456,14.8631,69300.0
2009-12-01 15:35:00,25.38,25.4,25.36,25.37,63600.0,14.8631,14.8749,14.8514,14.8573,63600.0
2009-12-01 15:40:00,25.37,25.41,25.36,25.4,45600.0,14.8573,14.8807,14.8514,14.8749,45600.0
2009-12-01 15:45:00,25.41,25.42,25.39,25.39,105600.0,14.8807,14.8866,14.869,14.869,105600.0
2009-12-01 15:50:00,25.4,25.41,25.33,25.33,93000.0,14.8749,14.8807,14.8339,14.8339,93000.0
2009-12-01 15:55:00,25.33,25.39,25.31,25.39,206850.0,14.8339,14.869,14.8221,14.869,206850.0
2009-12-02 09:30:00,24.89,25.0,24.75,24.89,291450.0,14.5762,14.6406,14.4942,14.5762,291450.0
2009-12-02 09:35:00,24.89,25.13,24.86,25.12,105600.0,14.5762,14.7167,14.5586,14.7109,105600.0
2009-12-02 09:40:00,25.13,25.18,25.05,25.05,55800.0,14.7167,14.746,14.6699,14.6699,55800.0
2009-12-02 09:45:00,25.06,25.11,24.98,25.11,56100.0,14.6757,14.705,14.6289,14.705,56100.0
2009-12-02 09:50:00,25.11,25.23,25.1,25.21,43200.0,14.705,14.7753,14.6992,14.7636,43200.0
2009-12-02 09:55:00,25.21,25.22,25.14,25.16,42450.0,14.7636,14.7694,14.7226,14.7343,42450.0
2009-12-02 10:00:00,25.15,25.17,25.05,25.07,159300.0,14.7284,14.7402,14.6699,14.6816,159300.0
2009-12-02 10:05:00,25.06,25.09,25.02,25.03,60150.0,14.6757,14.6933,14.6523,14.6582,60150.0
2009-12-02 10:10:00,25.03,25.3,25.03,25.27,71700.0,14.6582,14.8163,14.6582,14.7987,71700.0
2009-12-02 10:15:00,25.27,25.33,25.27,25.31,74700.0,14.7987,14.8339,14.7987,14.8221,74700.0
2009-12-02 10:20:00,25.31,25.33,25.27,25.27,106200.0,14.8221,14.8339,14.7987,14.7987,106200.0
2009-12-02 10:25:00,25.27,25.27,25.19,25.19,84150.0,14.7987,14.7987,14.7519,14.7519,84150.0
2009-12-02 10:30:00,25.18,25.19,25.09,25.15,95700.0,14.746,14.7519,14.6933,14.7284,95700.0
2009-12-02 10:35:00,25.15,25.19,25.14,25.17,27300.0,14.7284,14.7519,14.7226,14.7402,27300.0
2009-12-02 10:40:00,25.17,25.19,25.16,25.18,23250.0,14.7402,14.7519,14.7343,14.746,23250.0
2009-12-02 10:45:00,25.17,25.18,25.05,25.07,44550.0,14.7402,14.746,14.6699,14.6816,44550.0
2009-12-02 10:50:00,25.09,25.09,25.04,25.05,32850.0,14.6933,14.6933,14.664,14.6699,32850.0
2009-12-02 10:55:00,25.05,25.1,25.03,25.09,23550.0,14.6699,14.6992,14.6582,14.6933,23550.0
2009-12-02 11:00:00,25.09,25.09,24.98,24.99,41250.0,14.6933,14.6933,14.6289,14.6347,41250.0
2009-12-02 11:05:00,24.99,25.04,24.96,25.01,25200.0,14.6347,14.664,14.6172,14.6465,25200.0
2009-12-02 11:10:00,25.01,25.02,24.95,24.95,30600.0,14.6465,14.6523,14.6113,14.6113,30600.0
2009-12-02 11:15:00,24.95,24.98,24.91,24.95,28650.0,14.6113,14.6289,14.5879,14.6113,28650.0
2009-12-02 11:20:00,24.95,24.96,24.89,24.91,32550.0,14.6113,14.6172,14.5762,14.5879,32550.0
2009-12-02 11:25:00,24.91,24.95,24.91,24.92,33750.0,14.5879,14.6113,14.5879,14.5938,33750.0
2009-12-02 11:30:00,24.92,24.93,24.91,24.93,17550.0,14.5938,14.5996,14.5879,14.5996,17550.0
2009-12-02 11:35:00,24.93,24.93,24.89,24.91,27900.0,14.5996,14.5996,14.5762,14.5879,27900.0
2009-12-02 11:40:00,24.91,24.91,24.87,24.89,29700.0,14.5879,14.5879,14.5645,14.5762,29700.0
2009-12-02 11:45:00,24.89,24.92,24.87,24.88,31950.0,14.5762,14.5938,14.5645,14.5703,31950.0
2009-12-02 11:50:00,24.88,24.91,24.87,24.87,11700.0,14.5703,14.5879,14.5645,14.5645,11700.0
2009-12-02 11:55:00,24.87,24.91,24.87,24.89,8400.0,14.5645,14.5879,14.5645,14.5762,8400.0
2009-12-02 12:00:00,24.89,24.91,24.88,24.9,30000.0,14.5762,14.5879,14.5703,14.582,30000.0
2009-12-02 12:05:00,24.9,24.91,24.88,24.89,13050.0,14.582,14.5879,14.5703,14.5762,13050.0
2009-12-02 12:10:00,24.89,24.9,24.84,24.85,54450.0,14.5762,14.582,14.5469,14.5528,54450.0
2009-12-02 12:15:00,24.84,24.85,24.77,24.78,58650.0,14.5469,14.5528,14.5059,14.5118,58650.0
2009-12-02 12:20:00,24.78,24.78,24.68,24.73,94050.0,14.5118,14.5118,14.4532,14.4825,94050.0
2009-12-02 12:25:00,24.73,24.77,24.72,24.77,53850.0,14.4825,14.5059,14.4766,14.5059,53850.0
2009-12-02 12:30:00,24.77,24.77,24.74,24.77,49950.0,14.5059,14.5059,14.4883,14.5059,49950.0
2009-12-02 12:35:00,24.77,24.77,24.71,24.71,172500.0,14.5059,14.5059,14.4708,14.4708,172500.0
2009-12-02 12:40:00,24.71,24.71,24.69,24.7,34350.0,14.4708,14.4708,14.4591,14.4649,34350.0
2009-12-02 12:45:00,24.7,24.75,24.69,24.75,23700.0,14.4649,14.4942,14.4591,14.4942,23700.0
2009-12-02 12:50:00,24.75,24.77,24.74,24.77,48450.0,14.4942,14.5059,14.4883,14.5059,48450.0
2009-12-02 12:55:00,24.77,24.77,24.76,24.77,17700.0,14.5059,14.5059,14.5001,14.5059,17700.0
2009-12-02 13:00:00,24.77,24.77,24.75,24.77,55500.0,14.5059,14.5059,14.4942,14.5059,55500.0
2009-12-02 13:05:00,24.77,24.77,24.73,24.77,32550.0,14.5059,14.5059,14.4825,14.5059,32550.0
2009-12-02 13:10:00,24.76,24.77,24.75,24.76,32400.0,14.5001,14.5059,14.4942,14.5001,32400.0
2009-12-02 13:15:00,24.76,24.77,24.75,24.75,58500.0,14.5001,14.5059,14.4942,14.4942,58500.0
2009-12-02 13:20:00,24.76,24.77,24.75,24.76,26550.0,14.5001,14.5059,14.4942,14.5001,26550.0
2009-12-02 13:25:00,24.75,24.77,24.75,24.77,18450.0,14.4942,14.5059,14.4942,14.5059,18450.0
2009-12-02 13:30:00,24.77,24.77,24.74,24.77,47100.0,14.5059,14.5059,14.4883,14.5059,47100.0
2009-12-02 13:35:00,24.77,24.77,24.73,24.73,44850.0,14.5059,14.5059,14.4825,14.4825,44850.0
2009-12-02 13:40:00,24.73,24.76,24.73,24.75,26850.0,14.4825,14.5001,14.4825,14.4942,26850.0
2009-12-02 13:45:00,24.76,24.78,24.75,24.77,97500.0,14.5001,14.5118,14.4942,14.5059,97500.0
2009-12-02 13:50:00,24.77,24.77,24.76,24.77,70650.0,14.5059,14.5059,14.5001,14.5059,70650.0
2009-12-02 13:55:00,24.77,24.8,24.77,24.79,48450.0,14.5059,14.5235,14.5059,14.5176,48450.0
2009-12-02 14:00:00,24.8,24.83,24.75,24.8,70350.0,14.5235,14.541,14.4942,14.5235,70350.0
2009-12-02 14:05:00,24.79,24.83,24.77,24.81,29850.0,14.5176,14.541,14.5059,14.5293,29850.0
2009-12-02 14:10:00,24.81,24.81,24.77,24.81,32400.0,14.5293,14.5293,14.5059,14.5293,32400.0
2009-12-02 14:15:00,24.81,24.83,24.75,24.76,47100.0,14.5293,14.541,14.4942,14.5001,47100.0
2009-12-02 14:20:00,24.77,24.8,24.75,24.77,38850.0,14.5059,14.5235,14.4942,14.5059,38850.0
2009-12-02 14:25:00,24.77,24.82,24.77,24.81,24300.0,14.5059,14.5352,14.5059,14.5293,24300.0
2009-12-02 14:30:00,24.81,24.83,24.78,24.78,17250.0,14.5293,14.541,14.5118,14.5118,17250.0
2009-12-02 14:35:00,24.79,24.85,24.79,24.79,193950.0,14.5176,14.5528,14.5176,14.5176,193950.0
2009-12-02 14:40:00,24.8,24.8,24.7,24.71,230400.0,14.5235,14.5235,14.4649,14.4708,230400.0
2009-12-02 14:45:00,24.71,24.77,24.71,24.75,54600.0,14.4708,14.5059,14.4708,14.4942,54600.0
2009-12-02 14:50:00,24.75,24.76,24.72,24.73,34950.0,14.4942,14.5001,14.4766,14.4825,34950.0
2009-12-02 14:55:00,24.73,24.73,24.69,24.71,25500.0,14.4825,14.4825,14.4591,14.4708,25500.0
2009-12-02 15:00:00,24.71,24.73,24.71,24.71,94200.0,14.4708,14.4825,14.4708,14.4708,94200.0
2009-12-02 15:05:00,24.71,24.73,24.71,24.72,51450.0,14.4708,14.4825,14.4708,14.4766,51450.0
2009-12-02 15:10:00,24.72,24.72,24.63,24.63,92550.0,14.4766,14.4766,14.4239,14.4239,92550.0
2009-12-02 15:15:00,24.63,24.65,24.61,24.64,52200.0,14.4239,14.4356,14.4122,14.4298,52200.0
2009-12-02 15:20:00,24.65,24.67,24.62,24.63,148800.0,14.4356,14.4473,14.4181,14.4239,148800.0
2009-12-02 15:25:00,24.63,24.64,24.6,24.6,66450.0,14.4239,14.4298,14.4064,14.4064,66450.0
2009-12-02 15:30:00,24.6,24.6,24.58,24.6,74400.0,14.4064,14.4064,14.3946,14.4064,74400.0
2009-12-02 15:35:00,24.6,24.61,24.56,24.56,106950.0,14.4064,14.4122,14.3829,14.3829,106950.0
2009-12-02 15:40:00,24.55,24.63,24.55,24.62,216450.0,14.3771,14.4239,14.3771,14.4181,216450.0
2009-12-02 15:45:00,24.61,24.66,24.59,24.65,131400.0,14.4122,14.4415,14.4005,14.4356,131400.0
2009-12-02 15:50:00,24.66,24.67,24.64,24.64,183600.0,14.4415,14.4473,14.4298,14.4298,183600.0
2009-12-02 15:55:00,24.65,24.66,24.63,24.66,202050.0,14.4356,14.4415,14.4239,14.4415,202050.0
2009-12-03 09:30:00,24.66,24.73,24.55,24.61,68400.0,14.4415,14.4825,14.3771,14.4122,68400.0
2009-12-03 09:35:00,24.61,24.67,24.55,24.59,120900.0,14.4122,14.4473,14.3771,14.4005,120900.0
2009-12-03 09:40:00,24.59,24.68,24.59,24.65,61650.0,14.4005,14.4532,14.4005,14.4356,61650.0
2009-12-03 09:45:00,24.66,24.67,24.61,24.63,56550.0,14.4415,14.4473,14.4122,14.4239,56550.0
2009-12-03 09:50:00,24.63,24.65,24.61,24.63,44550.0,14.4239,14.4356,14.4122,14.4239,44550.0
2009-12-03 09:55:00,24.62,24.63,24.57,24.63,21600.0,14.4181,14.4239,14.3888,14.4239,21600.0
2009-12-03 10:00:00,24.61,24.61,24.5,24.51,143550.0,14.4122,14.4122,14.3478,14.3536,143550.0
2009-12-03 10:05:00,24.51,24.54,24.47,24.49,60900.0,14.3536,14.3712,14.3302,14.3419,60900.0
2009-12-03 10:10:00,24.49,24.54,24.47,24.49,76500.0,14.3419,14.3712,14.3302,14.3419,76500.0
2009-12-03 10:15:00,24.47,24.47,24.27,24.33,265200.0,14.3302,14.3302,14.2131,14.2482,265200.0
2009-12-03 10:20:00,24.33,24.4,24.31,24.38,51450.0,14.2482,14.2892,14.2365,14.2775,51450.0
2009-12-03 10:25:00,24.37,24.45,24.32,24.44,88350.0,14.2717,14.3185,14.2424,14.3127,88350.0
2009-12-03 10:30:00,24.43,24.44,24.37,24.39,91950.0,14.3068,14.3127,14.2717,14.2834,91950.0
2009-12-03 10:35:00,24.39,24.39,24.27,24.29,142200.0,14.2834,14.2834,14.2131,14.2248,142200.0
2009-12-03 10:40:00,24.29,24.3,24.25,24.29,71550.0,14.2248,14.2307,14.2014,14.2248,71550.0
2009-12-03 10:45:00,24.29,24.35,24.23,24.34,83400.0,14.2248,14.2599,14.1897,14.2541,83400.0
2009-12-03 10:50:00,24.33,24.43,24.33,24.43,95400.0,14.2482,14.3068,14.2482,14.3068,95400.0
2009-12-03 10:55:00,24.43,24.53,24.43,24.51,37650.0,14.3068,14.3654,14.3068,14.3536,37650.0
2009-12-03 11:00:00,24.51,24.54,24.51,24.54,31950.0,14.3536,14.3712,14.3536,14.3712,31950.0
2009-12-03 11:05:00,24.55,24.57,24.53,24.56,18900.0,14.3771,14.3888,14.3654,14.3829,18900.0
2009-12-03 11:10:00,24.57,24.59,24.55,24.59,25950.0,14.3888,14.4005,14.3771,14.4005,25950.0
2009-12-03 11:15:00,24.58,24.59,24.51,24.57,44250.0,14.3946,14.4005,14.3536,14.3888,44250.0
2009-12-03 11:20:00,24.57,24.61,24.55,24.61,48150.0,14.3888,14.4122,14.3771,14.4122,48150.0
2009-12-03 11:25:00,24.61,24.61,24.57,24.57,77550.0,14.4122,14.4122,14.3888,14.3888,77550.0
2009-12-03 11:30:00,24.56,24.59,24.56,24.57,14250.0,14.3829,14.4005,14.3829,14.3888,14250.0
2009-12-03 11:35:00,24.56,24.6,24.45,24.47,36600.0,14.3829,14.4064,14.3185,14.3302,36600.0
2009-12-03 11:40:00,24.47,24.5,24.43,24.48,20250.0,14.3302,14.3478,14.3068,14.3361,20250.0
2009-12-03 11:45:00,24.49,24.51,24.47,24.51,13050.0,14.3419,14.3536,14.3302,14.3536,13050.0
2009-12-03 11:50:00,24.51,24.57,24.51,24.55,25500.0,14.3536,14.3888,14.3536,14.3771,25500.0
2009-12-03 11:55:00,24.55,24.55,24.46,24.47,34800.0,14.3771,14.3771,14.3244,14.3302,34800.0
2009-12-03 12:00:00,24.46,24.49,24.43,24.48,32250.0,14.3244,14.3419,14.3068,14.3361,32250.0
2009-12-03 12:05:00,24.5,24.53,24.49,24.53,29100.0,14.3478,14.3654,14.3419,14.3654,29100.0
2009-12-03 12:10:00,24.53,24.59,24.53,24.55,59850.0,14.3654,14.4005,14.3654,14.3771,59850.0
2009-12-03 12:15:00,24.55,24.55,24.52,24.53,24750.0,14.3771,14.3771,14.3595,14.3654,24750.0
2009-12-03 12:20:00,24.54,24.55,24.53,24.53,1001700.0,14.3712,14.3771,14.3654,14.3654,1001700.0
2009-12-03 12:25:00,24.53,24.54,24.51,24.51,18150.0,14.3654,14.3712,14.3536,14.3536,18150.0
2009-12-03 12:30:00,24.51,24.53,24.49,24.51,26400.0,14.3536,14.3654,14.3419,14.3536,26400.0
2009-12-03 12:35:00,24.53,24.54,24.51,24.53,28200.0,14.3654,14.3712,14.3536,14.3654,28200.0
2009-12-03 12:40:00,24.52,24.52,24.49,24.49,17100.0,14.3595,14.3595,14.3419,14.3419,17100.0
2009-12-03 12:45:00,24.49,24.49,24.48,24.49,16050.0,14.3419,14.3419,14.3361,14.3419,16050.0
2009-12-03 12:50:00,24.49,24.51,24.47,24.47,22650.0,14.3419,14.3536,14.3302,14.3302,22650.0
2009-12-03 12:55:00,24.47,24.49,24.46,24.46,16800.0,14.3302,14.3419,14.3244,14.3244,16800.0
2009-12-03 13:00:00,24.46,24.49,24.46,24.49,21600.0,14.3244,14.3419,14.3244,14.3419,21600.0
2009-12-03 13:05:00,24.49,24.49,24.45,24.46,31500.0,14.3419,14.3419,14.3185,14.3244,31500.0
2009-12-03 13:10:00,24.46,24.47,24.43,24.44,30750.0,14.3244,14.3302,14.3068,14.3127,30750.0
2009-12-03 13:15:00,24.44,24.49,24.43,24.46,37500.0,14.3127,14.3419,14.3068,14.3244,37500.0
2009-12-03 13:20:00,24.47,24.47,24.43,24.47,40650.0,14.3302,14.3302,14.3068,14.3302,40650.0
2009-12-03 13:25:00,24.47,24.47,24.43,24.45,33900.0,14.3302,14.3302,14.3068,14.3185,33900.0
2009-12-03 13:30:00,24.45,24.46,24.43,24.45,20250.0,14.3185,14.3244,14.3068,14.3185,20250.0
2009-12-03 13:35:00,24.45,24.51,24.45,24.5,27900.0,14.3185,14.3536,14.3185,14.3478,27900.0
2009-12-03 13:40:00,24.5,24.52,24.48,24.49,22350.0,14.3478,14.3595,14.3361,14.3419,22350.0
2009-12-03 13:45:00,24.5,24.5,24.47,24.47,9300.0,14.3478,14.3478,14.3302,14.3302,9300.0
2009-12-03 13:50:00,24.47,24.49,24.45,24.47,30900.0,14.3302,14.3419,14.3185,14.3302,30900.0
2009-12-03 13:55:00,24.47,24.51,24.47,24.48,26850.0,14.3302,14.3536,14.3302,14.3361,26850.0
2009-12-03 14:00:00,24.48,24.52,24.48,24.49,45750.0,14.3361,14.3595,14.3361,14.3419,45750.0
2009-12-03 14:05:00,24.49,24.51,24.48,24.51,32700.0,14.3419,14.3536,14.3361,14.3536,32700.0
2009-12-03 14:10:00,24.51,24.51,24.43,24.44,63300.0,14.3536,14.3536,14.3068,14.3127,63300.0
2009-12-03 14:15:00,24.45,24.46,24.41,24.41,44550.0,14.3185,14.3244,14.2951,14.2951,44550.0
2009-12-03 14:20:00,24.41,24.43,24.37,24.39,163500.0,14.2951,14.3068,14.2717,14.2834,163500.0
2009-12-03 14:25:00,24.38,24.41,24.35,24.35,57900.0,14.2775,14.2951,14.2599,14.2599,57900.0
2009-12-03 14:30:00,24.34,24.37,24.33,24.37,34950.0,14.2541,14.2717,14.2482,14.2717,34950.0
2009-12-03 14:35:00,24.37,24.4,24.36,24.38,28500.0,14.2717,14.2892,14.2658,14.2775,28500.0
2009-12-03 14:40:00,24.39,24.41,24.38,24.41,25950.0,14.2834,14.2951,14.2775,14.2951,25950.0
2009-12-03 14:45:00,24.41,24.41,24.39,24.4,35850.0,14.2951,14.2951,14.2834,14.2892,35850.0
2009-12-03 14:50:00,24.4,24.42,24.36,24.37,67950.0,14.2892,14.3009,14.2658,14.2717,67950.0
2009-12-03 14:55:00,24.37,24.39,24.31,24.33,84300.0,14.2717,14.2834,14.2365,14.2482,84300.0
2009-12-03 15:00:00,24.33,24.34,24.29,24.31,82950.0,14.2482,14.2541,14.2248,14.2365,82950.0
2009-12-03 15:05:00,24.31,24.35,24.3,24.34,29550.0,14.2365,14.2599,14.2307,14.2541,29550.0
2009-12-03 15:10:00,24.34,24.36,24.31,24.36,100050.0,14.2541,14.2658,14.2365,14.2658,100050.0
2009-12-03 15:15:00,24.36,24.39,24.35,24.38,50250.0,14.2658,14.2834,14.2599,14.2775,50250.0
2009-12-03 15:20:00,24.39,24.41,24.37,24.37,52800.0,14.2834,14.2951,14.2717,14.2717,52800.0
2009-12-03 15:25:00,24.38,24.39,24.34,24.35,72600.0,14.2775,14.2834,14.2541,14.2599,72600.0
2009-12-03 15:30:00,24.35,24.39,24.35,24.35,67800.0,14.2599,14.2834,14.2599,14.2599,67800.0
2009-12-03 15:35:00,24.35,24.36,24.27,24.27,114900.0,14.2599,14.2658,14.2131,14.2131,114900.0
2009-12-03 15:40:00,24.27,24.28,24.19,24.22,154950.0,14.2131,14.219,14.1662,14.1838,154950.0
2009-12-03 15:45:00,24.24,24.25,24.18,24.19,195450.0,14.1955,14.2014,14.1604,14.1662,195450.0
2009-12-03 15:50:00,24.19,24.21,24.13,24.21,228750.0,14.1662,14.178,14.1311,14.178,228750.0
2009-12-03 15:55:00,24.21,24.22,24.11,24.15,401850.0,14.178,14.1838,14.1194,14.1428,401850.0
2009-12-04 09:30:00,24.7,24.86,24.48,24.49,76500.0,14.4649,14.5586,14.3361,14.3419,76500.0
2009-12-04 09:35:00,24.51,24.55,24.49,24.52,91200.0,14.3536,14.3771,14.3419,14.3595,91200.0
2009-12-04 09:40:00,24.53,24.55,24.47,24.51,138900.0,14.3654,14.3771,14.3302,14.3536,138900.0
2009-12-04 09:45:00,24.53,24.55,24.52,24.54,129900.0,14.3654,14.3771,14.3595,14.3712,129900.0
2009-12-04 09:50:00,24.54,24.55,24.5,24.52,100950.0,14.3712,14.3771,14.3478,14.3595,100950.0
2009-12-04 09:55:00,24.53,24.54,24.49,24.49,126900.0,14.3654,14.3712,14.3419,14.3419,126900.0
2009-12-04 10:00:00,24.51,24.55,24.45,24.45,131100.0,14.3536,14.3771,14.3185,14.3185,131100.0
2009-12-04 10:05:00,24.45,24.53,24.4,24.53,116250.0,14.3185,14.3654,14.2892,14.3654,116250.0
2009-12-04 10:10:00,24.53,24.56,24.5,24.56,46200.0,14.3654,14.3829,14.3478,14.3829,46200.0
2009-12-04 10:15:00,24.56,24.59,24.51,24.55,60600.0,14.3829,14.4005,14.3536,14.3771,60600.0
2009-12-04 10:20:00,24.55,24.57,24.51,24.51,31050.0,14.3771,14.3888,14.3536,14.3536,31050.0
2009-12-04 10:25:00,24.52,24.55,24.51,24.54,62250.0,14.3595,14.3771,14.3536,14.3712,62250.0
2009-12-04 10:30:00,24.54,24.55,24.51,24.51,40200.0,14.3712,14.3771,14.3536,14.3536,40200.0
2009-12-04 10:35:00,24.51,24.54,24.51,24.54,35400.0,14.3536,14.3712,14.3536,14.3712,35400.0
2009-12-04 10:40:00,24.54,24.55,24.52,24.54,50250.0,14.3712,14.3771,14.3595,14.3712,50250.0
2009-12-04 10:45:00,24.54,24.54,24.51,24.52,49500.0,14.3712,14.3712,14.3536,14.3595,49500.0
2009-12-04 10:50:00,24.51,24.53,24.49,24.51,28500.0,14.3536,14.3654,14.3419,14.3536,28500.0
2009-12-04 10:55:00,24.52,24.53,24.44,24.49,27900.0,14.3595,14.3654,14.3127,14.3419,27900.0
2009-12-04 11:00:00,24.49,24.51,24.44,24.49,43350.0,14.3419,14.3536,14.3127,14.3419,43350.0
2009-12-04 11:05:00,24.49,24.53,24.47,24.53,43350.0,14.3419,14.3654,14.3302,14.3654,43350.0
2009-12-04 11:10:00,24.54,24.54,24.51,24.52,17250.0,14.3712,14.3712,14.3536,14.3595,17250.0
2009-12-04 11:15:00,24.51,24.52,24.48,24.48,18600.0,14.3536,14.3595,14.3361,14.3361,18600.0
2009-12-04 11:20:00,24.48,24.53,24.46,24.48,47700.0,14.3361,14.3654,14.3244,14.3361,47700.0
2009-12-04 11:25:00,24.48,24.51,24.35,24.35,26100.0,14.3361,14.3536,14.2599,14.2599,26100.0
2009-12-04 11:30:00,24.35,24.36,24.25,24.31,120300.0,14.2599,14.2658,14.2014,14.2365,120300.0
2009-12-04 11:35:00,24.31,24.31,24.18,24.22,75600.0,14.2365,14.2365,14.1604,14.1838,75600.0
2009-12-04 11:40:00,24.22,24.23,24.07,24.09,120300.0,14.1838,14.1897,14.096,14.1077,120300.0
2009-12-04 11:45:00,24.07,24.08,23.92,24.03,143250.0,14.096,14.1018,14.0081,14.0725,143250.0
2009-12-04 11:50:00,24.01,24.05,23.93,24.05,69000.0,14.0608,14.0843,14.014,14.0843,69000.0
2009-12-04 11:55:00,24.06,24.09,23.99,24.07,24000.0,14.0901,14.1077,14.0491,14.096,24000.0
2009-12-04 12:00:00,24.07,24.15,24.05,24.15,22950.0,14.096,14.1428,14.0843,14.1428,22950.0
2009-12-04 12:05:00,24.15,24.21,24.13,24.19,26100.0,14.1428,14.178,14.1311,14.1662,26100.0
2009-12-04 12:10:00,24.19,24.25,24.19,24.19,26550.0,14.1662,14.2014,14.1662,14.1662,26550.0
2009-12-04 12:15:00,24.19,24.25,24.17,24.2,16350.0,14.1662,14.2014,14.1545,14.1721,16350.0
2009-12-04 12:20:00,24.19,24.21,24.11,24.16,34500.0,14.1662,14.178,14.1194,14.1487,34500.0
2009-12-04 12:25:00,24.17,24.22,24.16,24.19,12300.0,14.1545,14.1838,14.1487,14.1662,12300.0
2009-12-04 12:30:00,24.19,24.27,24.19,24.26,23100.0,14.1662,14.2131,14.1662,14.2072,23100.0
2009-12-04 12:35:00,24.25,24.3,24.25,24.26,23100.0,14.2014,14.2307,14.2014,14.2072,23100.0
2009-12-04 12:40:00,24.26,24.27,24.22,24.25,13050.0,14.2072,14.2131,14.1838,14.2014,13050.0
2009-12-04 12:45:00,24.25,24.29,24.21,24.21,30000.0,14.2014,14.2248,14.178,14.178,30000.0
2009-12-04 12:50:00,24.21,24.29,24.2,24.29,49200.0,14.178,14.2248,14.1721,14.2248,49200.0
2009-12-04 12:55:00,24.28,24.28,24.25,24.27,18450.0,14.219,14.219,14.2014,14.2131,18450.0
2009-12-04 13:00:00,24.27,24.36,24.27,24.35,29250.0,14.2131,14.2658,14.2131,14.2599,29250.0
2009-12-04 13:05:00,24.35,24.35,24.31,24.33,19500.0,14.2599,14.2599,14.2365,14.2482,19500.0
2009-12-04 13:10:00,24.32,24.35,24.27,24.29,23400.0,14.2424,14.2599,14.2131,14.2248,23400.0
2009-12-04 13:15:00,24.31,24.35,24.31,24.35,22050.0,14.2365,14.2599,14.2365,14.2599,22050.0
2009-12-04 13:20:00,24.33,24.33,24.29,24.29,23100.0,14.2482,14.2482,14.2248,14.2248,23100.0
2009-12-04 13:25:00,24.3,24.31,24.23,24.25,27750.0,14.2307,14.2365,14.1897,14.2014,27750.0
2009-12-04 13:30:00,24.25,24.29,24.23,24.27,35700.0,14.2014,14.2248,14.1897,14.2131,35700.0
2009-12-04 13:35:00,24.27,24.27,24.21,24.25,26400.0,14.2131,14.2131,14.178,14.2014,26400.0
2009-12-04 13:40:00,24.25,24.31,24.25,24.28,23850.0,14.2014,14.2365,14.2014,14.219,23850.0
2009-12-04 13:45:00,24.28,24.28,24.2,24.2,34500.0,14.219,14.219,14.1721,14.1721,34500.0
2009-12-04 13:50:00,24.2,24.22,24.05,24.09,120750.0,14.1721,14.1838,14.0843,14.1077,120750.0
2009-12-04 13:55:00,24.09,24.12,24.02,24.05,47700.0,14.1077,14.1253,14.0667,14.0843,47700.0
2009-12-04 14:00:00,24.05,24.07,24.02,24.07,64650.0,14.0843,14.096,14.0667,14.096,64650.0
2009-12-04 14:05:00,24.07,24.07,23.93,23.93,105750.0,14.096,14.096,14.014,14.014,105750.0
2009-12-04 14:10:00,23.93,24.0,23.92,24.0,44550.0,14.014,14.055,14.0081,14.055,44550.0
2009-12-04 14:15:00,24.0,24.0,23.93,23.95,54600.0,14.055,14.055,14.014,14.0257,54600.0
2009-12-04 14:20:00,23.95,23.97,23.91,23.92,77700.0,14.0257,14.0374,14.0023,14.0081,77700.0
2009-12-04 14:25:00,23.91,23.99,23.89,23.97,49800.0,14.0023,14.0491,13.9906,14.0374,49800.0
2009-12-04 14:30:00,23.97,24.05,23.97,24.03,58800.0,14.0374,14.0843,14.0374,14.0725,58800.0
2009-12-04 14:35:00,24.04,24.11,24.04,24.07,39450.0,14.0784,14.1194,14.0784,14.096,39450.0
2009-12-04 14:40:00,24.06,24.07,24.03,24.03,40200.0,14.0901,14.096,14.0725,14.0725,40200.0
2009-12-04 14:45:00,24.04,24.07,24.01,24.01,48300.0,14.0784,14.096,14.0608,14.0608,48300.0
2009-12-04 14:50:00,24.01,24.05,24.01,24.04,60600.0,14.0608,14.0843,14.0608,14.0784,60600.0
2009-12-04 14:55:00,24.05,24.09,24.03,24.06,61500.0,14.0843,14.1077,14.0725,14.0901,61500.0
2009-12-04 15:00:00,24.05,24.09,24.02,24.09,125250.0,14.0843,14.1077,14.0667,14.1077,125250.0
2009-12-04 15:05:00,24.08,24.13,24.08,24.09,88650.0,14.1018,14.1311,14.1018,14.1077,88650.0
2009-12-04 15:10:00,24.09,24.14,24.09,24.13,60600.0,14.1077,14.137,14.1077,14.1311,60600.0
2009-12-04 15:15:00,24.13,24.15,24.11,24.13,69750.0,14.1311,14.1428,14.1194,14.1311,69750.0
2009-12-04 15:20:00,24.13,24.21,24.13,24.21,65550.0,14.1311,14.178,14.1311,14.178,65550.0
2009-12-04 15:25:00,24.21,24.27,24.17,24.19,67050.0,14.178,14.2131,14.1545,14.1662,67050.0
2009-12-04 15:30:00,24.19,24.25,24.19,24.24,92250.0,14.1662,14.2014,14.1662,14.1955,92250.0
2009-12-04 15:35:00,24.24,24.26,24.14,24.16,81600.0,14.1955,14.2072,14.137,14.1487,81600.0
2009-12-04 15:40:00,24.16,24.21,24.11,24.2,60300.0,14.1487,14.178,14.1194,14.1721,60300.0
2009-12-04 15:45:00,24.2,24.28,24.2,24.25,128700.0,14.1721,14.219,14.1721,14.2014,128700.0
2009-12-04 15:50:00,24.25,24.28,24.22,24.25,121200.0,14.2014,14.219,14.1838,14.2014,121200.0
2009-12-04 15:55:00,24.25,24.28,24.23,24.28,218700.0,14.2014,14.219,14.1897,14.219,218700.0
2009-12-07 09:30:00,24.45,24.45,24.27,24.28,59250.0,14.3185,14.3185,14.2131,14.219,59250.0
2009-12-07 09:35:00,24.3,24.31,24.25,24.28,24000.0,14.2307,14.2365,14.2014,14.219,24000.0
2009-12-07 09:40:00,24.27,24.33,24.27,24.31,31950.0,14.2131,14.2482,14.2131,14.2365,31950.0
2009-12-07 09:45:00,24.31,24.43,24.31,24.41,49500.0,14.2365,14.3068,14.2365,14.2951,49500.0
2009-12-07 09:50:00,24.41,24.43,24.37,24.39,24600.0,14.2951,14.3068,14.2717,14.2834,24600.0
2009-12-07 09:55:00,24.41,24.48,24.39,24.48,23100.0,14.2951,14.3361,14.2834,14.3361,23100.0
2009-12-07 10:00:00,24.48,24.48,24.31,24.32,19800.0,14.3361,14.3361,14.2365,14.2424,19800.0
2009-12-07 10:05:00,24.35,24.36,24.3,24.3,27600.0,14.2599,14.2658,14.2307,14.2307,27600.0
2009-12-07 10:10:00,24.3,24.39,24.29,24.37,21600.0,14.2307,14.2834,14.2248,14.2717,21600.0
2009-12-07 10:15:00,24.35,24.39,24.33,24.39,30600.0,14.2599,14.2834,14.2482,14.2834,30600.0
2009-12-07 10:20:00,24.37,24.41,24.33,24.34,28950.0,14.2717,14.2951,14.2482,14.2541,28950.0
2009-12-07 10:25:00,24.34,24.37,24.31,24.37,29850.0,14.2541,14.2717,14.2365,14.2717,29850.0
2009-12-07 10:30:00,24.38,24.4,24.33,24.33,32250.0,14.2775,14.2892,14.2482,14.2482,32250.0
2009-12-07 10:35:00,24.35,24.37,24.28,24.29,27000.0,14.2599,14.2717,14.219,14.2248,27000.0
2009-12-07 10:40:00,24.27,24.31,24.25,24.31,35100.0,14.2131,14.2365,14.2014,14.2365,35100.0
2009-12-07 10:45:00,24.3,24.31,24.27,24.27,11100.0,14.2307,14.2365,14.2131,14.2131,11100.0
2009-12-07 10:50:00,24.28,24.34,24.28,24.29,29100.0,14.219,14.2541,14.219,14.2248,29100.0
2009-12-07 10:55:00,24.3,24.32,24.28,24.31,45900.0,14.2307,14.2424,14.219,14.2365,45900.0
2009-12-07 11:00:00,24.31,24.31,24.22,24.27,35100.0,14.2365,14.2365,14.1838,14.2131,35100.0
2009-12-07 11:05:00,24.27,24.28,24.22,24.23,24750.0,14.2131,14.219,14.1838,14.1897,24750.0
2009-12-07 11:10:00,24.23,24.26,24.21,24.23,14700.0,14.1897,14.2072,14.178,14.1897,14700.0
2009-12-07 11:15:00,24.24,24.25,24.2,24.2,9750.0,14.1955,14.2014,14.1721,14.1721,9750.0
2009-12-07 11:20:00,24.21,24.22,24.19,24.19,10200.0,14.178,14.1838,14.1662,14.1662,10200.0
2009-12-07 11:25:00,24.21,24.23,24.19,24.22,10650.0,14.178,14.1897,14.1662,14.1838,10650.0
2009-12-07 11:30:00,24.21,24.27,24.21,24.24,22950.0,14.178,14.2131,14.178,14.1955,22950.0
2009-12-07 11:35:00,24.25,24.25,24.23,24.23,16500.0,14.2014,14.2014,14.1897,14.1897,16500.0
2009-12-07 11:40:00,24.23,24.23,24.21,24.21,10950.0,14.1897,14.1897,14.178,14.178,10950.0
2009-12-07 11:45:00,24.21,24.23,24.2,24.21,19500.0,14.178,14.1897,14.1721,14.178,19500.0
2009-12-07 11:50:00,24.23,24.25,24.21,24.22,17550.0,14.1897,14.2014,14.178,14.1838,17550.0
2009-12-07 11:55:00,24.21,24.23,24.2,24.23,21450.0,14.178,14.1897,14.1721,14.1897,21450.0
2009-12-07 12:00:00,24.23,24.25,24.22,24.23,16200.0,14.1897,14.2014,14.1838,14.1897,16200.0
2009-12-07 12:05:00,24.22,24.27,24.22,24.27,14850.0,14.1838,14.2131,14.1838,14.2131,14850.0
2009-12-07 12:10:00,24.27,24.27,24.23,24.23,16650.0,14.2131,14.2131,14.1897,14.1897,16650.0
2009-12-07 12:15:00,24.22,24.23,24.16,24.23,64800.0,14.1838,14.1897,14.1487,14.1897,64800.0
2009-12-07 12:20:00,24.23,24.25,24.2,24.21,42150.0,14.1897,14.2014,14.1721,14.178,42150.0
2009-12-07 12:25:00,24.21,24.22,24.18,24.18,12900.0,14.178,14.1838,14.1604,14.1604,12900.0
2009-12-07 12:30:00,24.19,24.21,24.16,24.2,29850.0,14.1662,14.178,14.1487,14.1721,29850.0
2009-12-07 12:35:00,24.21,24.26,24.21,24.21,24600.0,14.178,14.2072,14.178,14.178,24600.0
2009-12-07 12:40:00,24.21,24.23,24.17,24.17,32550.0,14.178,14.1897,14.1545,14.1545,32550.0
2009-12-07 12:45:00,24.17,24.23,24.17,24.19,25650.0,14.1545,14.1897,14.1545,14.1662,25650.0
2009-12-07 12:50:00,24.19,24.21,24.17,24.17,16500.0,14.1662,14.178,14.1545,14.1545,16500.0
2009-12-07 12:55:00,24.17,24.19,24.16,24.17,22650.0,14.1545,14.1662,14.1487,14.1545,22650.0
2009-12-07 13:00:00,24.17,24.19,24.16,24.17,16800.0,14.1545,14.1662,14.1487,14.1545,16800.0
2009-12-07 13:05:00,24.17,24.17,24.14,24.16,11550.0,14.1545,14.1545,14.137,14.1487,11550.0
2009-12-07 13:10:00,24.15,24.19,24.15,24.18,20700.0,14.1428,14.1662,14.1428,14.1604,20700.0
2009-12-07 13:15:00,24.19,24.2,24.16,24.16,28200.0,14.1662,14.1721,14.1487,14.1487,28200.0
2009-12-07 13:20:00,24.17,24.21,24.16,24.17,25050.0,14.1545,14.178,14.1487,14.1545,25050.0
2009-12-07 13:25:00,24.17,24.19,24.15,24.17,27600.0,14.1545,14.1662,14.1428,14.1545,27600.0
2009-12-07 13:30:00,24.17,24.17,24.11,24.13,45300.0,14.1545,14.1545,14.1194,14.1311,45300.0
2009-12-07 13:35:00,24.13,24.15,24.12,24.12,17400.0,14.1311,14.1428,14.1253,14.1253,17400.0
2009-12-07 13:40:00,24.13,24.13,24.11,24.12,12750.0,14.1311,14.1311,14.1194,14.1253,12750.0
2009-12-07 13:45:00,24.11,24.13,24.1,24.11,24300.0,14.1194,14.1311,14.1135,14.1194,24300.0
2009-12-07 13:50:00,24.1,24.11,24.05,24.08,68400.0,14.1135,14.1194,14.0843,14.1018,68400.0
2009-12-07 13:55:00,24.07,24.08,24.03,24.03,69000.0,14.096,14.1018,14.0725,14.0725,69000.0
2009-12-07 14:00:00,24.03,24.05,24.01,24.03,99150.0,14.0725,14.0843,14.0608,14.0725,99150.0
2009-12-07 14:05:00,24.03,24.03,23.98,23.99,45450.0,14.0725,14.0725,14.0433,14.0491,45450.0
2009-12-07 14:10:00,23.99,24.01,23.97,24.01,26700.0,14.0491,14.0608,14.0374,14.0608,26700.0
2009-12-07 14:15:00,24.01,24.04,23.97,24.0,38700.0,14.0608,14.0784,14.0374,14.055,38700.0
2009-12-07 14:20:00,24.0,24.01,23.96,23.97,37200.0,14.055,14.0608,14.0316,14.0374,37200.0
2009-12-07 14:25:00,23.96,23.99,23.95,23.98,21300.0,14.0316,14.0491,14.0257,14.0433,21300.0
2009-12-07 14:30:00,23.99,23.99,23.91,23.97,41100.0,14.0491,14.0491,14.0023,14.0374,41100.0
2009-12-07 14:35:00,23.97,23.97,23.87,23.92,67200.0,14.0374,14.0374,13.9788,14.0081,67200.0
2009-12-07 14:40:00,23.91,23.93,23.89,23.89,47250.0,14.0023,14.014,13.9906,13.9906,47250.0
2009-12-07 14:45:00,23.88,23.91,23.85,23.85,56100.0,13.9847,14.0023,13.9671,13.9671,56100.0
2009-12-07 14:50:00,23.85,23.91,23.85,23.89,27450.0,13.9671,14.0023,13.9671,13.9906,27450.0
2009-12-07 14:55:00,23.9,23.92,23.89,23.92,27450.0,13.9964,14.0081,13.9906,14.0081,27450.0
2009-12-07 15:00:00,23.92,23.94,23.83,23.87,215850.0,14.0081,14.0198,13.9554,13.9788,215850.0
2009-12-07 15:05:00,23.87,23.91,23.85,23.91,41850.0,13.9788,14.0023,13.9671,14.0023,41850.0
2009-12-07 15:10:00,23.92,23.97,23.92,23.96,18600.0,14.0081,14.0374,14.0081,14.0316,18600.0
2009-12-07 15:15:00,23.97,23.97,23.93,23.93,29550.0,14.0374,14.0374,14.014,14.014,29550.0
2009-12-07 15:20:00,23.94,23.95,23.91,23.91,19200.0,14.0198,14.0257,14.0023,14.0023,19200.0
2009-12-07 15:25:00,23.91,23.92,23.89,23.92,36450.0,14.0023,14.0081,13.9906,14.0081,36450.0
2009-12-07 15:30:00,23.91,23.98,23.91,23.97,60000.0,14.0023,14.0433,14.0023,14.0374,60000.0
2009-12-07 15:35:00,23.97,23.98,23.95,23.96,31950.0,14.0374,14.0433,14.0257,14.0316,31950.0
2009-12-07 15:40:00,23.96,24.01,23.96,24.01,55050.0,14.0316,14.0608,14.0316,14.0608,55050.0
2009-12-07 15:45:00,24.01,24.01,23.93,23.97,101400.0,14.0608,14.0608,14.014,14.0374,101400.0
2009-12-07 15:50:00,23.96,23.99,23.95,23.97,76950.0,14.0316,14.0491,14.0257,14.0374,76950.0
2009-12-07 15:55:00,23.97,23.98,23.96,23.98,105150.0,14.0374,14.0433,14.0316,14.0433,105150.0
2009-12-08 09:30:00,23.93,23.93,23.55,23.57,119250.0,14.014,14.014,13.7914,13.8032,119250.0
2009-12-08 09:35:00,23.61,23.61,23.48,23.52,165900.0,13.8266,13.8266,13.7505,13.7739,165900.0
2009-12-08 09:40:00,23.52,23.54,23.4,23.41,111750.0,13.7739,13.7856,13.7036,13.7095,111750.0
2009-12-08 09:45:00,23.4,23.45,23.37,23.44,91350.0,13.7036,13.7329,13.686,13.727,91350.0
2009-12-08 09:50:00,23.45,23.51,23.41,23.49,78600.0,13.7329,13.768,13.7095,13.7563,78600.0
2009-12-08 09:55:00,23.49,23.54,23.47,23.51,45900.0,13.7563,13.7856,13.7446,13.768,45900.0
2009-12-08 10:00:00,23.53,23.54,23.49,23.53,50400.0,13.7797,13.7856,13.7563,13.7797,50400.0
2009-12-08 10:05:00,23.53,23.61,23.53,23.59,48600.0,13.7797,13.8266,13.7797,13.8149,48600.0
2009-12-08 10:10:00,23.59,23.63,23.58,23.61,43050.0,13.8149,13.8383,13.809,13.8266,43050.0
2009-12-08 10:15:00,23.61,23.66,23.59,23.66,28050.0,13.8266,13.8559,13.8149,13.8559,28050.0
2009-12-08 10:20:00,23.66,23.72,23.65,23.69,36300.0,13.8559,13.891,13.85,13.8734,36300.0
2009-12-08 10:25:00,23.69,23.73,23.65,23.66,65550.0,13.8734,13.8969,13.85,13.8559,65550.0
2009-12-08 10:30:00,23.67,23.73,23.66,23.71,35400.0,13.8617,13.8969,13.8559,13.8851,35400.0
2009-12-08 10:35:00,23.69,23.72,23.65,23.71,38100.0,13.8734,13.891,13.85,13.8851,38100.0
2009-12-08 10:40:00,23.7,23.75,23.68,23.72,41100.0,13.8793,13.9086,13.8676,13.891,41100.0
2009-12-08 10:45:00,23.7,23.7,23.59,23.64,38100.0,13.8793,13.8793,13.8149,13.8442,38100.0
2009-12-08 10:50:00,23.63,23.65,23.59,23.63,29100.0,13.8383,13.85,13.8149,13.8383,29100.0
2009-12-08 10:55:00,23.63,23.65,23.55,23.63,47250.0,13.8383,13.85,13.7914,13.8383,47250.0
2009-12-08 11:00:00,23.65,23.77,23.62,23.76,73050.0,13.85,13.9203,13.8324,13.9144,73050.0
2009-12-08 11:05:00,23.77,23.85,23.75,23.85,105450.0,13.9203,13.9671,13.9086,13.9671,105450.0
2009-12-08 11:10:00,23.85,23.9,23.83,23.87,99000.0,13.9671,13.9964,13.9554,13.9788,99000.0
2009-12-08 11:15:00,23.87,23.97,23.87,23.9,102900.0,13.9788,14.0374,13.9788,13.9964,102900.0
2009-12-08 11:20:00,23.89,23.95,23.87,23.94,53400.0,13.9906,14.0257,13.9788,14.0198,53400.0
2009-12-08 11:25:00,23.94,23.96,23.89,23.95,17550.0,14.0198,14.0316,13.9906,14.0257,17550.0
2009-12-08 11:30:00,23.95,23.97,23.91,23.95,26850.0,14.0257,14.0374,14.0023,14.0257,26850.0
2009-12-08 11:35:00,23.97,24.03,23.95,24.01,79050.0,14.0374,14.0725,14.0257,14.0608,79050.0
2009-12-08 11:40:00,24.01,24.14,24.01,24.05,80400.0,14.0608,14.137,14.0608,14.0843,80400.0
2009-12-08 11:45:00,24.05,24.1,24.05,24.08,32700.0,14.0843,14.1135,14.0843,14.1018,32700.0
2009-12-08 11:50:00,24.07,24.11,24.05,24.11,40500.0,14.096,14.1194,14.0843,14.1194,40500.0
2009-12-08 11:55:00,24.11,24.15,24.07,24.14,74700.0,14.1194,14.1428,14.096,14.137,74700.0
2009-12-08 12:00:00,24.15,24.15,24.09,24.1,87750.0,14.1428,14.1428,14.1077,14.1135,87750.0
2009-12-08 12:05:00,24.1,24.11,24.08,24.11,68100.0,14.1135,14.1194,14.1018,14.1194,68100.0
2009-12-08 12:10:00,24.11,24.11,24.07,24.08,40350.0,14.1194,14.1194,14.096,14.1018,40350.0
2009-12-08 12:15:00,24.09,24.11,24.07,24.07,46950.0,14.1077,14.1194,14.096,14.096,46950.0
2009-12-08 12:20:00,24.07,24.07,24.04,24.07,35100.0,14.096,14.096,14.0784,14.096,35100.0
2009-12-08 12:25:00,24.06,24.07,23.99,24.03,35400.0,14.0901,14.096,14.0491,14.0725,35400.0
2009-12-08 12:30:00,24.02,24.04,23.99,24.03,23250.0,14.0667,14.0784,14.0491,14.0725,23250.0
2009-12-08 12:35:00,24.04,24.05,24.03,24.05,28500.0,14.0784,14.0843,14.0725,14.0843,28500.0
2009-12-08 12:40:00,24.06,24.06,24.02,24.02,27900.0,14.0901,14.0901,14.0667,14.0667,27900.0
2009-12-08 12:45:00,24.02,24.03,23.99,24.01,28200.0,14.0667,14.0725,14.0491,14.0608,28200.0
2009-12-08 12:50:00,24.0,24.03,23.98,23.99,35100.0,14.055,14.0725,14.0433,14.0491,35100.0
2009-12-08 12:55:00,23.99,24.04,23.99,24.03,21000.0,14.0491,14.0784,14.0491,14.0725,21000.0
2009-12-08 13:00:00,24.03,24.05,24.02,24.04,22800.0,14.0725,14.0843,14.0667,14.0784,22800.0
2009-12-08 13:05:00,24.04,24.04,24.0,24.01,17550.0,14.0784,14.0784,14.055,14.0608,17550.0
2009-12-08 13:10:00,24.0,24.0,23.92,23.96,34950.0,14.055,14.055,14.0081,14.0316,34950.0
2009-12-08 13:15:00,23.96,23.98,23.96,23.97,17700.0,14.0316,14.0433,14.0316,14.0374,17700.0
2009-12-08 13:20:00,23.97,23.97,23.89,23.91,38100.0,14.0374,14.0374,13.9906,14.0023,38100.0
2009-12-08 13:25:00,23.91,23.93,23.89,23.89,19800.0,14.0023,14.014,13.9906,13.9906,19800.0
2009-12-08 13:30:00,23.89,23.93,23.89,23.91,11550.0,13.9906,14.014,13.9906,14.0023,11550.0
2009-12-08 13:35:00,23.94,23.97,23.93,23.94,12150.0,14.0198,14.0374,14.014,14.0198,12150.0
2009-12-08 13:40:00,23.95,24.0,23.93,23.95,31950.0,14.0257,14.055,14.014,14.0257,31950.0
2009-12-08 13:45:00,23.95,23.98,23.94,23.97,23550.0,14.0257,14.0433,14.0198,14.0374,23550.0
2009-12-08 13:50:00,23.97,23.98,23.95,23.97,13350.0,14.0374,14.0433,14.0257,14.0374,13350.0
2009-12-08 13:55:00,23.97,23.97,23.91,23.95,17100.0,14.0374,14.0374,14.0023,14.0257,17100.0
2009-12-08 14:00:00,23.95,23.96,23.91,23.94,19800.0,14.0257,14.0316,14.0023,14.0198,19800.0
2009-12-08 14:05:00,23.95,23.98,23.94,23.98,15300.0,14.0257,14.0433,14.0198,14.0433,15300.0
2009-12-08 14:10:00,23.98,23.98,23.93,23.95,14250.0,14.0433,14.0433,14.014,14.0257,14250.0
2009-12-08 14:15:00,23.95,23.96,23.91,23.93,27150.0,14.0257,14.0316,14.0023,14.014,27150.0
2009-12-08 14:20:00,23.93,23.93,23.87,23.89,37350.0,14.014,14.014,13.9788,13.9906,37350.0
2009-12-08 14:25:00,23.89,23.9,23.85,23.87,37800.0,13.9906,13.9964,13.9671,13.9788,37800.0
2009-12-08 14:30:00,23.88,23.93,23.87,23.91,68250.0,13.9847,14.014,13.9788,14.0023,68250.0
2009-12-08 14:35:00,23.91,23.92,23.85,23.88,59400.0,14.0023,14.0081,13.9671,13.9847,59400.0
2009-12-08 14:40:00,23.88,23.89,23.83,23.86,43800.0,13.9847,13.9906,13.9554,13.973,43800.0
2009-12-08 14:45:00,23.87,23.88,23.84,23.87,33000.0,13.9788,13.9847,13.9613,13.9788,33000.0
2009-12-08 14:50:00,23.86,23.86,23.79,23.84,88050.0,13.973,13.973,13.932,13.9613,88050.0
2009-12-08 14:55:00,23.84,23.85,23.79,23.83,53250.0,13.9613,13.9671,13.932,13.9554,53250.0
2009-12-08 15:00:00,23.84,23.85,23.83,23.85,29400.0,13.9613,13.9671,13.9554,13.9671,29400.0
2009-12-08 15:05:00,23.85,23.87,23.84,23.87,23700.0,13.9671,13.9788,13.9613,13.9788,23700.0
2009-12-08 15:10:00,23.87,23.89,23.85,23.89,57450.0,13.9788,13.9906,13.9671,13.9906,57450.0
2009-12-08 15:15:00,23.89,23.9,23.87,23.89,37650.0,13.9906,13.9964,13.9788,13.9906,37650.0
2009-12-08 15:20:00,23.89,23.91,23.87,23.91,46650.0,13.9906,14.0023,13.9788,14.0023,46650.0
2009-12-08 15:25:00,23.91,23.93,23.89,23.93,40650.0,14.0023,14.014,13.9906,14.014,40650.0
2009-12-08 15:30:00,23.92,23.94,23.89,23.9,63750.0,14.0081,14.0198,13.9906,13.9964,63750.0
2009-12-08 15:35:00,23.91,23.93,23.87,23.87,97800.0,14.0023,14.014,13.9788,13.9788,97800.0
2009-12-08 15:40:00,23.87,23.95,23.87,23.94,66600.0,13.9788,14.0257,13.9788,14.0198,66600.0
2009-12-08 15:45:00,23.94,23.95,23.9,23.93,87450.0,14.0198,14.0257,13.9964,14.014,87450.0
2009-12-08 15:50:00,23.93,23.93,23.87,23.91,130800.0,14.014,14.014,13.9788,14.0023,130800.0
2009-12-08 15:55:00,23.91,23.94,23.89,23.93,270750.0,14.0023,14.0198,13.9906,14.014,270750.0
2009-12-09 09:30:00,23.83,23.9,23.73,23.81,81300.0,13.9554,13.9964,13.8969,13.9437,81300.0
2009-12-09 09:35:00,23.81,23.82,23.63,23.77,49800.0,13.9437,13.9496,13.8383,13.9203,49800.0
2009-12-09 09:40:00,23.74,23.77,23.61,23.61,36150.0,13.9027,13.9203,13.8266,13.8266,36150.0
2009-12-09 09:45:00,23.63,23.7,23.55,23.61,66450.0,13.8383,13.8793,13.7914,13.8266,66450.0
2009-12-09 09:50:00,23.59,23.7,23.57,23.69,84450.0,13.8149,13.8793,13.8032,13.8734,84450.0
2009-12-09 09:55:00,23.68,23.73,23.67,23.69,24450.0,13.8676,13.8969,13.8617,13.8734,24450.0
2009-12-09 10:00:00,23.7,23.8,23.69,23.75,78750.0,13.8793,13.9379,13.8734,13.9086,78750.0
2009-12-09 10:05:00,23.73,23.77,23.71,23.75,27450.0,13.8969,13.9203,13.8851,13.9086,27450.0
2009-12-09 10:10:00,23.75,23.79,23.75,23.77,73950.0,13.9086,13.932,13.9086,13.9203,73950.0
2009-12-09 10:15:00,23.77,23.83,23.72,23.74,24000.0,13.9203,13.9554,13.891,13.9027,24000.0
2009-12-09 10:20:00,23.73,23.75,23.67,23.68,19200.0,13.8969,13.9086,13.8617,13.8676,19200.0
2009-12-09 10:25:00,23.68,23.71,23.67,23.7,26100.0,13.8676,13.8851,13.8617,13.8793,26100.0
2009-12-09 10:30:00,23.7,23.75,23.59,23.68,73950.0,13.8793,13.9086,13.8149,13.8676,73950.0
2009-12-09 10:35:00,23.69,23.77,23.68,23.75,60600.0,13.8734,13.9203,13.8676,13.9086,60600.0
2009-12-09 10:40:00,23.76,23.87,23.75,23.85,29250.0,13.9144,13.9788,13.9086,13.9671,29250.0
2009-12-09 10:45:00,23.85,23.95,23.83,23.95,53400.0,13.9671,14.0257,13.9554,14.0257,53400.0
2009-12-09 10:50:00,23.95,24.01,23.91,23.93,36150.0,14.0257,14.0608,14.0023,14.014,36150.0
2009-12-09 10:55:00,23.93,23.94,23.89,23.89,24150.0,14.014,14.0198,13.9906,13.9906,24150.0
2009-12-09 11:00:00,23.89,23.92,23.88,23.91,17250.0,13.9906,14.0081,13.9847,14.0023,17250.0
2009-12-09 11:05:00,23.91,23.98,23.91,23.94,27300.0,14.0023,14.0433,14.0023,14.0198,27300.0
2009-12-09 11:10:00,23.93,23.94,23.88,23.91,10500.0,14.014,14.0198,13.9847,14.0023,10500.0
2009-12-09 11:15:00,23.9,23.95,23.89,23.93,12900.0,13.9964,14.0257,13.9906,14.014,12900.0
2009-12-09 11:20:00,23.92,23.95,23.9,23.92,30600.0,14.0081,14.0257,13.9964,14.0081,30600.0
2009-12-09 11:25:00,23.91,23.91,23.89,23.89,6000.0,14.0023,14.0023,13.9906,13.9906,6000.0
2009-12-09 11:30:00,23.89,23.91,23.87,23.87,9600.0,13.9906,14.0023,13.9788,13.9788,9600.0
2009-12-09 11:35:00,23.87,23.87,23.82,23.86,19500.0,13.9788,13.9788,13.9496,13.973,19500.0
2009-12-09 11:40:00,23.86,23.89,23.85,23.89,10950.0,13.973,13.9906,13.9671,13.9906,10950.0
2009-12-09 11:45:00,23.87,23.91,23.85,23.9,18450.0,13.9788,14.0023,13.9671,13.9964,18450.0
2009-12-09 11:50:00,23.9,23.93,23.89,23.92,17250.0,13.9964,14.014,13.9906,14.0081,17250.0
2009-12-09 11:55:00,23.93,23.95,23.92,23.93,10950.0,14.014,14.0257,14.0081,14.014,10950.0
2009-12-09 12:00:00,23.93,23.95,23.92,23.92,31050.0,14.014,14.0257,14.0081,14.0081,31050.0
2009-12-09 12:05:00,23.92,23.97,23.92,23.93,30450.0,14.0081,14.0374,14.0081,14.014,30450.0
2009-12-09 12:10:00,23.93,23.98,23.92,23.95,27000.0,14.014,14.0433,14.0081,14.0257,27000.0
2009-12-09 12:15:00,23.95,23.95,23.91,23.92,57000.0,14.0257,14.0257,14.0023,14.0081,57000.0
2009-12-09 12:20:00,23.92,23.95,23.91,23.95,102300.0,14.0081,14.0257,14.0023,14.0257,102300.0
2009-12-09 12:25:00,23.95,23.96,23.93,23.95,54600.0,14.0257,14.0316,14.014,14.0257,54600.0
2009-12-09 12:30:00,23.95,23.99,23.95,23.98,31950.0,14.0257,14.0491,14.0257,14.0433,31950.0
2009-12-09 12:35:00,23.98,24.0,23.95,23.96,43800.0,14.0433,14.055,14.0257,14.0316,43800.0
2009-12-09 12:40:00,23.97,23.98,23.95,23.95,33600.0,14.0374,14.0433,14.0257,14.0257,33600.0
2009-12-09 12:45:00,23.95,23.99,23.95,23.97,79200.0,14.0257,14.0491,14.0257,14.0374,79200.0
2009-12-09 12:50:00,23.96,23.98,23.96,23.98,41400.0,14.0316,14.0433,14.0316,14.0433,41400.0
2009-12-09 12:55:00,23.97,24.0,23.97,23.97,18750.0,14.0374,14.055,14.0374,14.0374,18750.0
2009-12-09 13:00:00,23.97,23.99,23.94,23.99,125100.0,14.0374,14.0491,14.0198,14.0491,125100.0
2009-12-09 13:05:00,24.0,24.01,23.95,23.99,52800.0,14.055,14.0608,14.0257,14.0491,52800.0
2009-12-09 13:10:00,24.0,24.02,23.99,24.01,43200.0,14.055,14.0667,14.0491,14.0608,43200.0
2009-12-09 13:15:00,24.01,24.02,23.99,24.02,22800.0,14.0608,14.0667,14.0491,14.0667,22800.0
2009-12-09 13:20:00,24.02,24.03,23.99,23.99,27450.0,14.0667,14.0725,14.0491,14.0491,27450.0
2009-12-09 13:25:00,23.99,24.01,23.97,23.98,43200.0,14.0491,14.0608,14.0374,14.0433,43200.0
2009-12-09 13:30:00,23.98,24.01,23.96,23.96,56400.0,14.0433,14.0608,14.0316,14.0316,56400.0
2009-12-09 13:35:00,23.97,23.99,23.97,23.97,34200.0,14.0374,14.0491,14.0374,14.0374,34200.0
2009-12-09 13:40:00,23.98,24.0,23.96,23.99,105750.0,14.0433,14.055,14.0316,14.0491,105750.0
2009-12-09 13:45:00,23.99,24.02,23.97,24.0,68400.0,14.0491,14.0667,14.0374,14.055,68400.0
2009-12-09 13:50:00,24.0,24.02,23.99,24.01,85200.0,14.055,14.0667,14.0491,14.0608,85200.0
2009-12-09 13:55:00,24.02,24.03,23.96,24.0,42300.0,14.0667,14.0725,14.0316,14.055,42300.0
2009-12-09 14:00:00,23.99,24.02,23.98,24.02,55350.0,14.0491,14.0667,14.0433,14.0667,55350.0
2009-12-09 14:05:00,24.03,24.05,24.01,24.05,50250.0,14.0725,14.0843,14.0608,14.0843,50250.0
2009-12-09 14:10:00,24.04,24.06,24.03,24.06,159150.0,14.0784,14.0901,14.0725,14.0901,159150.0
2009-12-09 14:15:00,24.07,24.08,24.05,24.06,68400.0,14.096,14.1018,14.0843,14.0901,68400.0
2009-12-09 14:20:00,24.07,24.09,24.05,24.07,36150.0,14.096,14.1077,14.0843,14.096,36150.0
2009-12-09 14:25:00,24.07,24.07,24.05,24.07,47250.0,14.096,14.096,14.0843,14.096,47250.0
2009-12-09 14:30:00,24.07,24.11,24.07,24.1,34200.0,14.096,14.1194,14.096,14.1135,34200.0
2009-12-09 14:35:00,24.09,24.14,24.08,24.13,72450.0,14.1077,14.137,14.1018,14.1311,72450.0
2009-12-09 14:40:00,24.13,24.16,24.13,24.15,64200.0,14.1311,14.1487,14.1311,14.1428,64200.0
2009-12-09 14:45:00,24.15,24.17,24.15,24.15,24300.0,14.1428,14.1545,14.1428,14.1428,24300.0
2009-12-09 14:50:00,24.15,24.2,24.15,24.2,58800.0,14.1428,14.1721,14.1428,14.1721,58800.0
2009-12-09 14:55:00,24.2,24.24,24.19,24.2,74700.0,14.1721,14.1955,14.1662,14.1721,74700.0
2009-12-09 15:00:00,24.21,24.29,24.21,24.28,77550.0,14.178,14.2248,14.178,14.219,77550.0
2009-12-09 15:05:00,24.27,24.31,24.27,24.29,51900.0,14.2131,14.2365,14.2131,14.2248,51900.0
2009-12-09 15:10:00,24.29,24.35,24.29,24.32,61650.0,14.2248,14.2599,14.2248,14.2424,61650.0
2009-12-09 15:15:00,24.31,24.34,24.3,24.31,55800.0,14.2365,14.2541,14.2307,14.2365,55800.0
2009-12-09 15:20:00,24.31,24.37,24.29,24.33,74700.0,14.2365,14.2717,14.2248,14.2482,74700.0
2009-12-09 15:25:00,24.33,24.34,24.32,24.33,38700.0,14.2482,14.2541,14.2424,14.2482,38700.0
2009-12-09 15:30:00,24.33,24.34,24.31,24.31,54600.0,14.2482,14.2541,14.2365,14.2365,54600.0
2009-12-09 15:35:00,24.32,24.32,24.27,24.27,123300.0,14.2424,14.2424,14.2131,14.2131,123300.0
2009-12-09 15:40:00,24.28,24.31,24.27,24.31,62550.0,14.219,14.2365,14.2131,14.2365,62550.0
2009-12-09 15:45:00,24.31,24.35,24.31,24.34,93000.0,14.2365,14.2599,14.2365,14.2541,93000.0
2009-12-09 15:50:00,24.34,24.34,24.27,24.29,142200.0,14.2541,14.2541,14.2131,14.2248,142200.0
2009-12-09 15:55:00,24.29,24.34,24.29,24.31,223650.0,14.2248,14.2541,14.2248,14.2365,223650.0
2009-12-10 09:30:00,24.4,24.4,24.35,24.39,90000.0,14.2892,14.2892,14.2599,14.2834,90000.0
2009-12-10 09:35:00,24.38,24.48,24.35,24.47,39750.0,14.2775,14.3361,14.2599,14.3302,39750.0
2009-12-10 09:40:00,24.48,24.53,24.47,24.53,55500.0,14.3361,14.3654,14.3302,14.3654,55500.0
2009-12-10 09:45:00,24.53,24.54,24.49,24.53,48300.0,14.3654,14.3712,14.3419,14.3654,48300.0
2009-12-10 09:50:00,24.52,24.53,24.43,24.45,57450.0,14.3595,14.3654,14.3068,14.3185,57450.0
2009-12-10 09:55:00,24.44,24.51,24.44,24.49,61800.0,14.3127,14.3536,14.3127,14.3419,61800.0
2009-12-10 10:00:00,24.48,24.49,24.43,24.47,67800.0,14.3361,14.3419,14.3068,14.3302,67800.0
2009-12-10 10:05:00,24.46,24.52,24.42,24.49,48150.0,14.3244,14.3595,14.3009,14.3419,48150.0
2009-12-10 10:10:00,24.49,24.51,24.43,24.46,44400.0,14.3419,14.3536,14.3068,14.3244,44400.0
2009-12-10 10:15:00,24.45,24.48,24.43,24.46,37950.0,14.3185,14.3361,14.3068,14.3244,37950.0
2009-12-10 10:20:00,24.45,24.51,24.44,24.51,33300.0,14.3185,14.3536,14.3127,14.3536,33300.0
2009-12-10 10:25:00,24.51,24.54,24.48,24.51,58500.0,14.3536,14.3712,14.3361,14.3536,58500.0
2009-12-10 10:30:00,24.51,24.53,24.51,24.51,51450.0,14.3536,14.3654,14.3536,14.3536,51450.0
2009-12-10 10:35:00,24.51,24.54,24.51,24.52,235950.0,14.3536,14.3712,14.3536,14.3595,235950.0
2009-12-10 10:40:00,24.52,24.53,24.5,24.51,39750.0,14.3595,14.3654,14.3478,14.3536,39750.0
2009-12-10 10:45:00,24.51,24.52,24.5,24.51,64650.0,14.3536,14.3595,14.3478,14.3536,64650.0
2009-12-10 10:50:00,24.5,24.54,24.5,24.52,67050.0,14.3478,14.3712,14.3478,14.3595,67050.0
2009-12-10 10:55:00,24.52,24.54,24.51,24.51,96000.0,14.3595,14.3712,14.3536,14.3536,96000.0
2009-12-10 11:00:00,24.51,24.53,24.5,24.53,92850.0,14.3536,14.3654,14.3478,14.3654,92850.0
2009-12-10 11:05:00,24.53,24.53,24.51,24.52,32400.0,14.3654,14.3654,14.3536,14.3595,32400.0
2009-12-10 11:10:00,24.52,24.53,24.51,24.52,40050.0,14.3595,14.3654,14.3536,14.3595,40050.0
2009-12-10 11:15:00,24.52,24.53,24.52,24.52,49500.0,14.3595,14.3654,14.3595,14.3595,49500.0
2009-12-10 11:20:00,24.52,24.53,24.51,24.51,116100.0,14.3595,14.3654,14.3536,14.3536,116100.0
2009-12-10 11:25:00,24.52,24.54,24.51,24.53,73800.0,14.3595,14.3712,14.3536,14.3654,73800.0
2009-12-10 11:30:00,24.53,24.55,24.52,24.53,145050.0,14.3654,14.3771,14.3595,14.3654,145050.0
2009-12-10 11:35:00,24.53,24.55,24.51,24.53,245700.0,14.3654,14.3771,14.3536,14.3654,245700.0
2009-12-10 11:40:00,24.53,24.54,24.52,24.52,73350.0,14.3654,14.3712,14.3595,14.3595,73350.0
2009-12-10 11:45:00,24.53,24.54,24.52,24.53,27150.0,14.3654,14.3712,14.3595,14.3654,27150.0
2009-12-10 11:50:00,24.53,24.53,24.51,24.52,36000.0,14.3654,14.3654,14.3536,14.3595,36000.0
2009-12-10 11:55:00,24.51,24.52,24.51,24.51,28500.0,14.3536,14.3595,14.3536,14.3536,28500.0
2009-12-10 12:00:00,24.51,24.53,24.51,24.53,19650.0,14.3536,14.3654,14.3536,14.3654,19650.0
2009-12-10 12:05:00,24.53,24.53,24.52,24.53,50850.0,14.3654,14.3654,14.3595,14.3654,50850.0
2009-12-10 12:10:00,24.53,24.54,24.53,24.53,50700.0,14.3654,14.3712,14.3654,14.3654,50700.0
2009-12-10 12:15:00,24.53,24.54,24.52,24.53,173250.0,14.3654,14.3712,14.3595,14.3654,173250.0
2009-12-10 12:20:00,24.53,24.53,24.52,24.53,34350.0,14.3654,14.3654,14.3595,14.3654,34350.0
2009-12-10 12:25:00,24.53,24.53,24.52,24.53,41100.0,14.3654,14.3654,14.3595,14.3654,41100.0
2009-12-10 12:30:00,24.53,24.54,24.51,24.53,38850.0,14.3654,14.3712,14.3536,14.3654,38850.0
2009-12-10 12:35:00,24.53,24.53,24.51,24.53,43950.0,14.3654,14.3654,14.3536,14.3654,43950.0
2009-12-10 12:40:00,24.53,24.54,24.52,24.53,43050.0,14.3654,14.3712,14.3595,14.3654,43050.0
2009-12-10 12:45:00,24.53,24.54,24.53,24.53,25500.0,14.3654,14.3712,14.3654,14.3654,25500.0
2009-12-10 12:50:00,24.53,24.53,24.52,24.53,33000.0,14.3654,14.3654,14.3595,14.3654,33000.0
2009-12-10 12:55:00,24.53,24.54,24.53,24.53,16800.0,14.3654,14.3712,14.3654,14.3654,16800.0
2009-12-10 13:00:00,24.53,24.54,24.53,24.53,170700.0,14.3654,14.3712,14.3654,14.3654,170700.0
2009-12-10 13:05:00,24.53,24.53,24.49,24.51,116700.0,14.3654,14.3654,14.3419,14.3536,116700.0
2009-12-10 13:10:00,24.51,24.52,24.48,24.49,52650.0,14.3536,14.3595,14.3361,14.3419,52650.0
2009-12-10 13:15:00,24.49,24.51,24.49,24.49,147750.0,14.3419,14.3536,14.3419,14.3419,147750.0
2009-12-10 13:20:00,24.49,24.5,24.48,24.5,29250.0,14.3419,14.3478,14.3361,14.3478,29250.0
2009-12-10 13:25:00,24.49,24.5,24.49,24.5,5700.0,14.3419,14.3478,14.3419,14.3478,5700.0
2009-12-10 13:30:00,24.5,24.5,24.49,24.5,1950.0,14.3478,14.3478,14.3419,14.3478,1950.0
2009-12-10 13:35:00,24.49,24.53,24.49,24.52,33750.0,14.3419,14.3654,14.3419,14.3595,33750.0
2009-12-10 13:40:00,24.52,24.53,24.5,24.51,30300.0,14.3595,14.3654,14.3478,14.3536,30300.0
2009-12-10 13:45:00,24.52,24.52,24.48,24.49,34800.0,14.3595,14.3595,14.3361,14.3419,34800.0
2009-12-10 13:50:00,24.49,24.49,24.45,24.45,20100.0,14.3419,14.3419,14.3185,14.3185,20100.0
2009-12-10 13:55:00,24.45,24.49,24.45,24.49,12150.0,14.3185,14.3419,14.3185,14.3419,12150.0
2009-12-10 14:00:00,24.49,24.49,24.47,24.49,16200.0,14.3419,14.3419,14.3302,14.3419,16200.0
2009-12-10 14:05:00,24.47,24.5,24.47,24.49,6150.0,14.3302,14.3478,14.3302,14.3419,6150.0
2009-12-10 14:10:00,24.49,24.49,24.47,24.48,15000.0,14.3419,14.3419,14.3302,14.3361,15000.0
2009-12-10 14:15:00,24.48,24.51,24.48,24.51,13950.0,14.3361,14.3536,14.3361,14.3536,13950.0
2009-12-10 14:20:00,24.51,24.52,24.49,24.51,13800.0,14.3536,14.3595,14.3419,14.3536,13800.0
2009-12-10 14:25:00,24.5,24.51,24.49,24.51,10500.0,14.3478,14.3536,14.3419,14.3536,10500.0
2009-12-10 14:30:00,24.51,24.51,24.5,24.51,17850.0,14.3536,14.3536,14.3478,14.3536,17850.0
2009-12-10 14:35:00,24.51,24.51,24.47,24.47,15300.0,14.3536,14.3536,14.3302,14.3302,15300.0
2009-12-10 14:40:00,24.47,24.47,24.45,24.46,34050.0,14.3302,14.3302,14.3185,14.3244,34050.0
2009-12-10 14:45:00,24.45,24.46,24.43,24.43,31200.0,14.3185,14.3244,14.3068,14.3068,31200.0
2009-12-10 14:50:00,24.43,24.44,24.41,24.41,16500.0,14.3068,14.3127,14.2951,14.2951,16500.0
2009-12-10 14:55:00,24.42,24.42,24.41,24.42,15450.0,14.3009,14.3009,14.2951,14.3009,15450.0
2009-12-10 15:00:00,24.42,24.42,24.38,24.39,38850.0,14.3009,14.3009,14.2775,14.2834,38850.0
2009-12-10 15:05:00,24.39,24.41,24.37,24.37,29250.0,14.2834,14.2951,14.2717,14.2717,29250.0
2009-12-10 15:10:00,24.37,24.41,24.37,24.39,38400.0,14.2717,14.2951,14.2717,14.2834,38400.0
2009-12-10 15:15:00,24.38,24.38,24.36,24.37,9300.0,14.2775,14.2775,14.2658,14.2717,9300.0
2009-12-10 15:20:00,24.36,24.36,24.31,24.32,50700.0,14.2658,14.2658,14.2365,14.2424,50700.0
2009-12-10 15:25:00,24.32,24.33,24.26,24.27,46350.0,14.2424,14.2482,14.2072,14.2131,46350.0
2009-12-10 15:30:00,24.26,24.28,24.25,24.27,53100.0,14.2072,14.219,14.2014,14.2131,53100.0
2009-12-10 15:35:00,24.27,24.29,24.27,24.29,64800.0,14.2131,14.2248,14.2131,14.2248,64800.0
2009-12-10 15:40:00,24.29,24.29,24.27,24.27,51150.0,14.2248,14.2248,14.2131,14.2131,51150.0
2009-12-10 15:45:00,24.27,24.3,24.27,24.3,116550.0,14.2131,14.2307,14.2131,14.2307,116550.0
2009-12-10 15:50:00,24.3,24.3,24.23,24.24,199950.0,14.2307,14.2307,14.1897,14.1955,199950.0
2009-12-10 15:55:00,24.24,24.28,24.24,24.25,252450.0,14.1955,14.219,14.1955,14.2014,252450.0
2009-12-11 09:30:00,24.35,24.49,24.22,24.28,40200.0,14.2599,14.3419,14.1838,14.219,40200.0
2009-12-11 09:35:00,24.24,24.36,24.24,24.34,10950.0,14.1955,14.2658,14.1955,14.2541,10950.0
2009-12-11 09:40:00,24.34,24.44,24.34,24.42,12750.0,14.2541,14.3127,14.2541,14.3009,12750.0
2009-12-11 09:45:00,24.41,24.46,24.33,24.37,18600.0,14.2951,14.3244,14.2482,14.2717,18600.0
2009-12-11 09:50:00,24.36,24.39,24.24,24.37,43350.0,14.2658,14.2834,14.1955,14.2717,43350.0
2009-12-11 09:55:00,24.37,24.39,24.29,24.3,71700.0,14.2717,14.2834,14.2248,14.2307,71700.0
2009-12-11 10:00:00,24.31,24.31,24.24,24.24,34650.0,14.2365,14.2365,14.1955,14.1955,34650.0
2009-12-11 10:05:00,24.25,24.25,24.19,24.22,27750.0,14.2014,14.2014,14.1662,14.1838,27750.0
2009-12-11 10:10:00,24.23,24.27,24.22,24.25,19500.0,14.1897,14.2131,14.1838,14.2014,19500.0
2009-12-11 10:15:00,24.27,24.27,24.24,24.27,24150.0,14.2131,14.2131,14.1955,14.2131,24150.0
2009-12-11 10:20:00,24.27,24.28,24.23,24.23,20700.0,14.2131,14.219,14.1897,14.1897,20700.0
2009-12-11 10:25:00,24.23,24.26,24.23,24.25,9750.0,14.1897,14.2072,14.1897,14.2014,9750.0
2009-12-11 10:30:00,24.25,24.27,24.23,24.25,21150.0,14.2014,14.2131,14.1897,14.2014,21150.0
2009-12-11 10:35:00,24.25,24.25,24.18,24.21,18000.0,14.2014,14.2014,14.1604,14.178,18000.0
2009-12-11 10:40:00,24.22,24.25,24.22,24.23,10350.0,14.1838,14.2014,14.1838,14.1897,10350.0
2009-12-11 10:45:00,24.23,24.25,24.22,24.23,10500.0,14.1897,14.2014,14.1838,14.1897,10500.0
2009-12-11 10:50:00,24.23,24.26,24.21,24.26,13050.0,14.1897,14.2072,14.178,14.2072,13050.0
2009-12-11 10:55:00,24.26,24.29,24.25,24.25,36000.0,14.2072,14.2248,14.2014,14.2014,36000.0
2009-12-11 11:00:00,24.25,24.25,24.18,24.18,12600.0,14.2014,14.2014,14.1604,14.1604,12600.0
2009-12-11 11:05:00,24.18,24.18,24.15,24.15,9750.0,14.1604,14.1604,14.1428,14.1428,9750.0
2009-12-11 11:10:00,24.15,24.17,24.15,24.17,12150.0,14.1428,14.1545,14.1428,14.1545,12150.0
2009-12-11 11:15:00,24.17,24.19,24.17,24.17,15450.0,14.1545,14.1662,14.1545,14.1545,15450.0
2009-12-11 11:20:00,24.17,24.18,24.05,24.05,49800.0,14.1545,14.1604,14.0843,14.0843,49800.0
2009-12-11 11:25:00,24.07,24.07,24.01,24.05,25650.0,14.096,14.096,14.0608,14.0843,25650.0
2009-12-11 11:30:00,24.04,24.07,24.01,24.05,18000.0,14.0784,14.096,14.0608,14.0843,18000.0
2009-12-11 11:35:00,24.05,24.07,24.02,24.07,18600.0,14.0843,14.096,14.0667,14.096,18600.0
2009-12-11 11:40:00,24.06,24.06,24.0,24.03,26250.0,14.0901,14.0901,14.055,14.0725,26250.0
2009-12-11 11:45:00,24.04,24.04,23.99,23.99,33300.0,14.0784,14.0784,14.0491,14.0491,33300.0
2009-12-11 11:50:00,23.99,24.03,23.98,24.02,32100.0,14.0491,14.0725,14.0433,14.0667,32100.0
2009-12-11 11:55:00,24.02,24.05,24.01,24.05,16050.0,14.0667,14.0843,14.0608,14.0843,16050.0
2009-12-11 12:00:00,24.06,24.06,24.02,24.02,12000.0,14.0901,14.0901,14.0667,14.0667,12000.0
2009-12-11 12:05:00,24.02,24.07,24.02,24.07,23400.0,14.0667,14.096,14.0667,14.096,23400.0
2009-12-11 12:10:00,24.07,24.07,24.05,24.06,13350.0,14.096,14.096,14.0843,14.0901,13350.0
2009-12-11 12:15:00,24.07,24.09,24.06,24.08,8700.0,14.096,14.1077,14.0901,14.1018,8700.0
2009-12-11 12:20:00,24.07,24.1,24.07,24.08,15450.0,14.096,14.1135,14.096,14.1018,15450.0
2009-12-11 12:25:00,24.07,24.07,24.05,24.06,12300.0,14.096,14.096,14.0843,14.0901,12300.0
2009-12-11 12:30:00,24.05,24.08,24.04,24.07,24300.0,14.0843,14.1018,14.0784,14.096,24300.0
2009-12-11 12:35:00,24.07,24.1,24.07,24.1,11250.0,14.096,14.1135,14.096,14.1135,11250.0
2009-12-11 12:40:00,24.11,24.11,24.09,24.09,11100.0,14.1194,14.1194,14.1077,14.1077,11100.0
2009-12-11 12:45:00,24.09,24.09,24.07,24.09,16500.0,14.1077,14.1077,14.096,14.1077,16500.0
2009-12-11 12:50:00,24.09,24.17,24.09,24.17,28500.0,14.1077,14.1545,14.1077,14.1545,28500.0
2009-12-11 12:55:00,24.17,24.17,24.15,24.16,13800.0,14.1545,14.1545,14.1428,14.1487,13800.0
2009-12-11 13:00:00,24.17,24.19,24.16,24.17,19800.0,14.1545,14.1662,14.1487,14.1545,19800.0
2009-12-11 13:05:00,24.16,24.17,24.15,24.15,10650.0,14.1487,14.1545,14.1428,14.1428,10650.0
2009-12-11 13:10:00,24.16,24.16,24.15,24.15,9600.0,14.1487,14.1487,14.1428,14.1428,9600.0
2009-12-11 13:15:00,24.15,24.17,24.15,24.16,12450.0,14.1428,14.1545,14.1428,14.1487,12450.0
2009-12-11 13:20:00,24.16,24.18,24.15,24.18,14100.0,14.1487,14.1604,14.1428,14.1604,14100.0
2009-12-11 13:25:00,24.18,24.18,24.15,24.17,11400.0,14.1604,14.1604,14.1428,14.1545,11400.0
2009-12-11 13:30:00,24.17,24.19,24.17,24.17,15900.0,14.1545,14.1662,14.1545,14.1545,15900.0
2009-12-11 13:35:00,24.17,24.19,24.17,24.19,12150.0,14.1545,14.1662,14.1545,14.1662,12150.0
2009-12-11 13:40:00,24.2,24.21,24.19,24.19,15600.0,14.1721,14.178,14.1662,14.1662,15600.0
2009-12-11 13:45:00,24.19,24.2,24.17,24.17,13500.0,14.1662,14.1721,14.1545,14.1545,13500.0
2009-12-11 13:50:00,24.17,24.2,24.17,24.17,13350.0,14.1545,14.1721,14.1545,14.1545,13350.0
2009-12-11 13:55:00,24.18,24.19,24.17,24.19,19650.0,14.1604,14.1662,14.1545,14.1662,19650.0
2009-12-11 14:00:00,24.2,24.21,24.18,24.21,27300.0,14.1721,14.178,14.1604,14.178,27300.0
2009-12-11 14:05:00,24.21,24.25,24.2,24.25,29100.0,14.178,14.2014,14.1721,14.2014,29100.0
2009-12-11 14:10:00,24.24,24.27,24.23,24.25,27000.0,14.1955,14.2131,14.1897,14.2014,27000.0
2009-12-11 14:15:00,24.26,24.27,24.25,24.25,10650.0,14.2072,14.2131,14.2014,14.2014,10650.0
2009-12-11 14:20:00,24.25,24.27,24.24,24.25,26850.0,14.2014,14.2131,14.1955,14.2014,26850.0
2009-12-11 14:25:00,24.25,24.26,24.25,24.25,11400.0,14.2014,14.2072,14.2014,14.2014,11400.0
2009-12-11 14:30:00,24.24,24.25,24.23,24.23,20100.0,14.1955,14.2014,14.1897,14.1897,20100.0
2009-12-11 14:35:00,24.24,24.24,24.19,24.21,15000.0,14.1955,14.1955,14.1662,14.178,15000.0
2009-12-11 14:40:00,24.21,24.21,24.17,24.19,32550.0,14.178,14.178,14.1545,14.1662,32550.0
2009-12-11 14:45:00,24.21,24.24,24.19,24.19,24000.0,14.178,14.1955,14.1662,14.1662,24000.0
2009-12-11 14:50:00,24.19,24.23,24.19,24.21,26400.0,14.1662,14.1897,14.1662,14.178,26400.0
2009-12-11 14:55:00,24.21,24.23,24.2,24.21,19050.0,14.178,14.1897,14.1721,14.178,19050.0
2009-12-11 15:00:00,24.21,24.23,24.2,24.23,18900.0,14.178,14.1897,14.1721,14.1897,18900.0
2009-12-11 15:05:00,24.23,24.25,24.23,24.25,13650.0,14.1897,14.2014,14.1897,14.2014,13650.0
2009-12-11 15:10:00,24.24,24.25,24.19,24.21,119850.0,14.1955,14.2014,14.1662,14.178,119850.0
2009-12-11 15:15:00,24.21,24.21,24.16,24.17,61950.0,14.178,14.178,14.1487,14.1545,61950.0
2009-12-11 15:20:00,24.17,24.21,24.17,24.17,85800.0,14.1545,14.178,14.1545,14.1545,85800.0
2009-12-11 15:25:00,24.17,24.19,24.16,24.19,74850.0,14.1545,14.1662,14.1487,14.1662,74850.0
2009-12-11 15:30:00,24.19,24.19,24.15,24.17,80250.0,14.1662,14.1662,14.1428,14.1545,80250.0
2009-12-11 15:35:00,24.17,24.18,24.15,24.15,80250.0,14.1545,14.1604,14.1428,14.1428,80250.0
2009-12-11 15:40:00,24.16,24.16,24.11,24.12,95400.0,14.1487,14.1487,14.1194,14.1253,95400.0
2009-12-11 15:45:00,24.11,24.12,24.07,24.1,72300.0,14.1194,14.1253,14.096,14.1135,72300.0
2009-12-11 15:50:00,24.1,24.1,24.07,24.1,102000.0,14.1135,14.1135,14.096,14.1135,102000.0
2009-12-11 15:55:00,24.1,24.1,24.09,24.09,188100.0,14.1135,14.1135,14.1077,14.1077,188100.0
2009-12-14 09:30:00,24.19,24.53,24.19,24.41,31500.0,14.1662,14.3654,14.1662,14.2951,31500.0
2009-12-14 09:35:00,24.43,24.45,24.31,24.39,43650.0,14.3068,14.3185,14.2365,14.2834,43650.0
2009-12-14 09:40:00,24.39,24.42,24.35,24.4,35850.0,14.2834,14.3009,14.2599,14.2892,35850.0
2009-12-14 09:45:00,24.4,24.4,24.32,24.34,26550.0,14.2892,14.2892,14.2424,14.2541,26550.0
2009-12-14 09:50:00,24.32,24.39,24.31,24.34,20250.0,14.2424,14.2834,14.2365,14.2541,20250.0
2009-12-14 09:55:00,24.35,24.36,24.31,24.33,14700.0,14.2599,14.2658,14.2365,14.2482,14700.0
2009-12-14 10:00:00,24.33,24.34,24.29,24.29,16050.0,14.2482,14.2541,14.2248,14.2248,16050.0
2009-12-14 10:05:00,24.3,24.3,24.23,24.23,26850.0,14.2307,14.2307,14.1897,14.1897,26850.0
2009-12-14 10:10:00,24.23,24.24,24.18,24.19,59400.0,14.1897,14.1955,14.1604,14.1662,59400.0
2009-12-14 10:15:00,24.19,24.2,24.15,24.15,31500.0,14.1662,14.1721,14.1428,14.1428,31500.0
2009-12-14 10:20:00,24.16,24.21,24.15,24.21,26550.0,14.1487,14.178,14.1428,14.178,26550.0
2009-12-14 10:25:00,24.21,24.27,24.2,24.27,36150.0,14.178,14.2131,14.1721,14.2131,36150.0
2009-12-14 10:30:00,24.27,24.31,24.26,24.28,36750.0,14.2131,14.2365,14.2072,14.219,36750.0
2009-12-14 10:35:00,24.27,24.27,24.23,24.24,10800.0,14.2131,14.2131,14.1897,14.1955,10800.0
2009-12-14 10:40:00,24.25,24.25,24.19,24.2,10050.0,14.2014,14.2014,14.1662,14.1721,10050.0
2009-12-14 10:45:00,24.21,24.23,24.2,24.23,17400.0,14.178,14.1897,14.1721,14.1897,17400.0
2009-12-14 10:50:00,24.24,24.29,24.23,24.27,36900.0,14.1955,14.2248,14.1897,14.2131,36900.0
2009-12-14 10:55:00,24.27,24.29,24.23,24.27,34500.0,14.2131,14.2248,14.1897,14.2131,34500.0
2009-12-14 11:00:00,24.27,24.3,24.27,24.29,20250.0,14.2131,14.2307,14.2131,14.2248,20250.0
2009-12-14 11:05:00,24.29,24.3,24.26,24.27,19950.0,14.2248,14.2307,14.2072,14.2131,19950.0
2009-12-14 11:10:00,24.27,24.29,24.25,24.27,22350.0,14.2131,14.2248,14.2014,14.2131,22350.0
2009-12-14 11:15:00,24.28,24.29,24.25,24.26,32100.0,14.219,14.2248,14.2014,14.2072,32100.0
2009-12-14 11:20:00,24.25,24.31,24.25,24.31,22800.0,14.2014,14.2365,14.2014,14.2365,22800.0
2009-12-14 11:25:00,24.32,24.33,24.29,24.33,42900.0,14.2424,14.2482,14.2248,14.2482,42900.0
2009-12-14 11:30:00,24.32,24.33,24.32,24.33,7650.0,14.2424,14.2482,14.2424,14.2482,7650.0
2009-12-14 11:35:00,24.33,24.35,24.33,24.35,11250.0,14.2482,14.2599,14.2482,14.2599,11250.0
2009-12-14 11:40:00,24.35,24.39,24.35,24.38,35100.0,14.2599,14.2834,14.2599,14.2775,35100.0
2009-12-14 11:45:00,24.38,24.38,24.37,24.37,10650.0,14.2775,14.2775,14.2717,14.2717,10650.0
2009-12-14 11:50:00,24.37,24.37,24.36,24.37,12900.0,14.2717,14.2717,14.2658,14.2717,12900.0
2009-12-14 11:55:00,24.37,24.37,24.29,24.31,24150.0,14.2717,14.2717,14.2248,14.2365,24150.0
2009-12-14 12:00:00,24.33,24.33,24.31,24.33,8850.0,14.2482,14.2482,14.2365,14.2482,8850.0
2009-12-14 12:05:00,24.33,24.33,24.33,24.33,9600.0,14.2482,14.2482,14.2482,14.2482,9600.0
2009-12-14 12:10:00,24.33,24.33,24.32,24.33,19800.0,14.2482,14.2482,14.2424,14.2482,19800.0
2009-12-14 12:15:00,24.33,24.33,24.33,24.33,7800.0,14.2482,14.2482,14.2482,14.2482,7800.0
2009-12-14 12:20:00,24.33,24.34,24.32,24.33,14550.0,14.2482,14.2541,14.2424,14.2482,14550.0
2009-12-14 12:25:00,24.33,24.36,24.33,24.35,21300.0,14.2482,14.2658,14.2482,14.2599,21300.0
2009-12-14 12:30:00,24.36,24.36,24.35,24.36,8550.0,14.2658,14.2658,14.2599,14.2658,8550.0
2009-12-14 12:35:00,24.36,24.36,24.35,24.35,14850.0,14.2658,14.2658,14.2599,14.2599,14850.0
2009-12-14 12:40:00,24.35,24.36,24.34,24.35,43650.0,14.2599,14.2658,14.2541,14.2599,43650.0
2009-12-14 12:45:00,24.36,24.37,24.35,24.36,24450.0,14.2658,14.2717,14.2599,14.2658,24450.0
2009-12-14 12:50:00,24.35,24.37,24.33,24.35,34650.0,14.2599,14.2717,14.2482,14.2599,34650.0
2009-12-14 12:55:00,24.35,24.38,24.35,24.37,6600.0,14.2599,14.2775,14.2599,14.2717,6600.0
2009-12-14 13:00:00,24.37,24.37,24.32,24.33,29700.0,14.2717,14.2717,14.2424,14.2482,29700.0
2009-12-14 13:05:00,24.33,24.34,24.31,24.31,12150.0,14.2482,14.2541,14.2365,14.2365,12150.0
2009-12-14 13:10:00,24.31,24.31,24.29,24.3,12450.0,14.2365,14.2365,14.2248,14.2307,12450.0
2009-12-14 13:15:00,24.29,24.3,24.27,24.3,8400.0,14.2248,14.2307,14.2131,14.2307,8400.0
2009-12-14 13:20:00,24.3,24.34,24.29,24.34,12900.0,14.2307,14.2541,14.2248,14.2541,12900.0
2009-12-14 13:25:00,24.35,24.37,24.33,24.33,19350.0,14.2599,14.2717,14.2482,14.2482,19350.0
2009-12-14 13:30:00,24.34,24.34,24.29,24.31,17700.0,14.2541,14.2541,14.2248,14.2365,17700.0
2009-12-14 13:35:00,24.3,24.31,24.27,24.29,29250.0,14.2307,14.2365,14.2131,14.2248,29250.0
2009-12-14 13:40:00,24.3,24.31,24.27,24.27,20100.0,14.2307,14.2365,14.2131,14.2131,20100.0
2009-12-14 13:45:00,24.28,24.33,24.27,24.31,9150.0,14.219,14.2482,14.2131,14.2365,9150.0
2009-12-14 13:50:00,24.31,24.34,24.31,24.34,10650.0,14.2365,14.2541,14.2365,14.2541,10650.0
2009-12-14 13:55:00,24.34,24.35,24.33,24.33,17100.0,14.2541,14.2599,14.2482,14.2482,17100.0
2009-12-14 14:00:00,24.33,24.34,24.31,24.33,18750.0,14.2482,14.2541,14.2365,14.2482,18750.0
2009-12-14 14:05:00,24.32,24.32,24.3,24.31,18450.0,14.2424,14.2424,14.2307,14.2365,18450.0
2009-12-14 14:10:00,24.31,24.31,24.29,24.29,24000.0,14.2365,14.2365,14.2248,14.2248,24000.0
2009-12-14 14:15:00,24.29,24.3,24.26,24.26,22950.0,14.2248,14.2307,14.2072,14.2072,22950.0
2009-12-14 14:20:00,24.27,24.3,24.27,24.29,13200.0,14.2131,14.2307,14.2131,14.2248,13200.0
2009-12-14 14:25:00,24.29,24.29,24.26,24.27,12900.0,14.2248,14.2248,14.2072,14.2131,12900.0
2009-12-14 14:30:00,24.27,24.31,24.27,24.31,9750.0,14.2131,14.2365,14.2131,14.2365,9750.0
2009-12-14 14:35:00,24.31,24.35,24.31,24.34,15900.0,14.2365,14.2599,14.2365,14.2541,15900.0
2009-12-14 14:40:00,24.34,24.35,24.31,24.31,36600.0,14.2541,14.2599,14.2365,14.2365,36600.0
2009-12-14 14:45:00,24.31,24.34,24.31,24.33,16950.0,14.2365,14.2541,14.2365,14.2482,16950.0
2009-12-14 14:50:00,24.33,24.35,24.33,24.33,20550.0,14.2482,14.2599,14.2482,14.2482,20550.0
2009-12-14 14:55:00,24.33,24.34,24.31,24.34,24600.0,14.2482,14.2541,14.2365,14.2541,24600.0
2009-12-14 15:00:00,24.33,24.33,24.31,24.33,29550.0,14.2482,14.2482,14.2365,14.2482,29550.0
2009-12-14 15:05:00,24.33,24.36,24.33,24.33,51900.0,14.2482,14.2658,14.2482,14.2482,51900.0
2009-12-14 15:10:00,24.33,24.36,24.33,24.34,27300.0,14.2482,14.2658,14.2482,14.2541,27300.0
2009-12-14 15:15:00,24.33,24.35,24.32,24.33,73950.0,14.2482,14.2599,14.2424,14.2482,73950.0
2009-12-14 15:20:00,24.33,24.34,24.31,24.31,33450.0,14.2482,14.2541,14.2365,14.2365,33450.0
2009-12-14 15:25:00,24.31,24.34,24.29,24.31,33750.0,14.2365,14.2541,14.2248,14.2365,33750.0
2009-12-14 15:30:00,24.31,24.35,24.31,24.34,27450.0,14.2365,14.2599,14.2365,14.2541,27450.0
2009-12-14 15:35:00,24.34,24.36,24.33,24.35,45900.0,14.2541,14.2658,14.2482,14.2599,45900.0
2009-12-14 15:40:00,24.34,24.35,24.32,24.34,39750.0,14.2541,14.2599,14.2424,14.2541,39750.0
2009-12-14 15:45:00,24.34,24.37,24.34,24.37,57600.0,14.2541,14.2717,14.2541,14.2717,57600.0
2009-12-14 15:50:00,24.37,24.37,24.35,24.37,69900.0,14.2717,14.2717,14.2599,14.2717,69900.0
2009-12-14 15:55:00,24.37,24.37,24.34,24.34,111600.0,14.2717,14.2717,14.2541,14.2541,111600.0
2009-12-15 09:30:00,24.15,24.15,24.06,24.1,63600.0,14.1428,14.1428,14.0901,14.1135,63600.0
2009-12-15 09:35:00,24.1,24.25,24.07,24.07,56400.0,14.1135,14.2014,14.096,14.096,56400.0
2009-12-15 09:40:00,24.08,24.11,24.07,24.09,18300.0,14.1018,14.1194,14.096,14.1077,18300.0
2009-12-15 09:45:00,24.09,24.1,24.02,24.03,33150.0,14.1077,14.1135,14.0667,14.0725,33150.0
2009-12-15 09:50:00,24.03,24.04,23.88,23.91,83100.0,14.0725,14.0784,13.9847,14.0023,83100.0
2009-12-15 09:55:00,23.91,23.93,23.88,23.89,36300.0,14.0023,14.014,13.9847,13.9906,36300.0
2009-12-15 10:00:00,23.89,23.95,23.88,23.95,28500.0,13.9906,14.0257,13.9847,14.0257,28500.0
2009-12-15 10:05:00,23.96,23.98,23.95,23.98,20850.0,14.0316,14.0433,14.0257,14.0433,20850.0
2009-12-15 10:10:00,23.98,23.99,23.95,23.97,34650.0,14.0433,14.0491,14.0257,14.0374,34650.0
2009-12-15 10:15:00,23.97,24.05,23.97,24.03,34800.0,14.0374,14.0843,14.0374,14.0725,34800.0
2009-12-15 10:20:00,24.05,24.07,24.03,24.04,54300.0,14.0843,14.096,14.0725,14.0784,54300.0
2009-12-15 10:25:00,24.05,24.07,24.04,24.05,14400.0,14.0843,14.096,14.0784,14.0843,14400.0
2009-12-15 10:30:00,24.04,24.09,24.03,24.03,19350.0,14.0784,14.1077,14.0725,14.0725,19350.0
2009-12-15 10:35:00,24.04,24.08,24.03,24.08,9300.0,14.0784,14.1018,14.0725,14.1018,9300.0
2009-12-15 10:40:00,24.08,24.11,24.07,24.11,14400.0,14.1018,14.1194,14.096,14.1194,14400.0
2009-12-15 10:45:00,24.11,24.15,24.07,24.15,32850.0,14.1194,14.1428,14.096,14.1428,32850.0
2009-12-15 10:50:00,24.15,24.21,24.15,24.17,28950.0,14.1428,14.178,14.1428,14.1545,28950.0
2009-12-15 10:55:00,24.17,24.2,24.16,24.2,21150.0,14.1545,14.1721,14.1487,14.1721,21150.0
2009-12-15 11:00:00,24.2,24.23,24.17,24.17,26700.0,14.1721,14.1897,14.1545,14.1545,26700.0
2009-12-15 11:05:00,24.18,24.22,24.17,24.22,23850.0,14.1604,14.1838,14.1545,14.1838,23850.0
2009-12-15 11:10:00,24.21,24.23,24.17,24.21,27150.0,14.178,14.1897,14.1545,14.178,27150.0
2009-12-15 11:15:00,24.21,24.25,24.19,24.2,33000.0,14.178,14.2014,14.1662,14.1721,33000.0
2009-12-15 11:20:00,24.21,24.23,24.21,24.23,19200.0,14.178,14.1897,14.178,14.1897,19200.0
2009-12-15 11:25:00,24.23,24.25,24.19,24.2,25650.0,14.1897,14.2014,14.1662,14.1721,25650.0
2009-12-15 11:30:00,24.19,24.19,24.15,24.16,18750.0,14.1662,14.1662,14.1428,14.1487,18750.0
2009-12-15 11:35:00,24.16,24.19,24.16,24.17,11250.0,14.1487,14.1662,14.1487,14.1545,11250.0
2009-12-15 11:40:00,24.17,24.17,24.14,24.15,19350.0,14.1545,14.1545,14.137,14.1428,19350.0
2009-12-15 11:45:00,24.13,24.14,24.11,24.12,14850.0,14.1311,14.137,14.1194,14.1253,14850.0
2009-12-15 11:50:00,24.13,24.13,24.07,24.07,24150.0,14.1311,14.1311,14.096,14.096,24150.0
2009-12-15 11:55:00,24.07,24.09,24.07,24.09,44100.0,14.096,14.1077,14.096,14.1077,44100.0
2009-12-15 12:00:00,24.09,24.1,24.08,24.09,15300.0,14.1077,14.1135,14.1018,14.1077,15300.0
2009-12-15 12:05:00,24.09,24.13,24.09,24.11,25650.0,14.1077,14.1311,14.1077,14.1194,25650.0
2009-12-15 12:10:00,24.12,24.13,24.09,24.11,26550.0,14.1253,14.1311,14.1077,14.1194,26550.0
2009-12-15 12:15:00,24.11,24.12,24.07,24.08,41550.0,14.1194,14.1253,14.096,14.1018,41550.0
2009-12-15 12:20:00,24.07,24.09,24.07,24.07,20850.0,14.096,14.1077,14.096,14.096,20850.0
2009-12-15 12:25:00,24.07,24.07,24.05,24.06,21150.0,14.096,14.096,14.0843,14.0901,21150.0
2009-12-15 12:30:00,24.05,24.09,24.05,24.07,13500.0,14.0843,14.1077,14.0843,14.096,13500.0
2009-12-15 12:35:00,24.08,24.11,24.07,24.07,29100.0,14.1018,14.1194,14.096,14.096,29100.0
2009-12-15 12:40:00,24.07,24.07,24.03,24.05,23400.0,14.096,14.096,14.0725,14.0843,23400.0
2009-12-15 12:45:00,24.05,24.05,24.03,24.03,21450.0,14.0843,14.0843,14.0725,14.0725,21450.0
2009-12-15 12:50:00,24.04,24.04,23.99,24.0,62400.0,14.0784,14.0784,14.0491,14.055,62400.0
2009-12-15 12:55:00,24.0,24.02,24.0,24.02,10050.0,14.055,14.0667,14.055,14.0667,10050.0
2009-12-15 13:00:00,24.02,24.05,23.98,24.03,46350.0,14.0667,14.0843,14.0433,14.0725,46350.0
2009-12-15 13:05:00,24.03,24.04,24.0,24.0,28500.0,14.0725,14.0784,14.055,14.055,28500.0
2009-12-15 13:10:00,24.01,24.01,23.96,23.97,25200.0,14.0608,14.0608,14.0316,14.0374,25200.0
2009-12-15 13:15:00,23.97,23.98,23.95,23.95,25050.0,14.0374,14.0433,14.0257,14.0257,25050.0
2009-12-15 13:20:00,23.96,23.98,23.92,23.93,56700.0,14.0316,14.0433,14.0081,14.014,56700.0
2009-12-15 13:25:00,23.93,23.93,23.91,23.91,43200.0,14.014,14.014,14.0023,14.0023,43200.0
2009-12-15 13:30:00,23.91,23.95,23.89,23.89,81300.0,14.0023,14.0257,13.9906,13.9906,81300.0
2009-12-15 13:35:00,23.89,23.91,23.85,23.86,92400.0,13.9906,14.0023,13.9671,13.973,92400.0
2009-12-15 13:40:00,23.87,23.87,23.83,23.86,64200.0,13.9788,13.9788,13.9554,13.973,64200.0
2009-12-15 13:45:00,23.85,23.87,23.83,23.84,27900.0,13.9671,13.9788,13.9554,13.9613,27900.0
2009-12-15 13:50:00,23.85,23.88,23.84,23.88,21600.0,13.9671,13.9847,13.9613,13.9847,21600.0
2009-12-15 13:55:00,23.88,23.9,23.88,23.89,10950.0,13.9847,13.9964,13.9847,13.9906,10950.0
2009-12-15 14:00:00,23.89,23.91,23.87,23.91,26700.0,13.9906,14.0023,13.9788,14.0023,26700.0
2009-12-15 14:05:00,23.91,23.93,23.88,23.88,64650.0,14.0023,14.014,13.9847,13.9847,64650.0
2009-12-15 14:10:00,23.89,23.91,23.89,23.91,33450.0,13.9906,14.0023,13.9906,14.0023,33450.0
2009-12-15 14:15:00,23.91,23.91,23.89,23.89,36150.0,14.0023,14.0023,13.9906,13.9906,36150.0
2009-12-15 14:20:00,23.9,23.93,23.9,23.92,41400.0,13.9964,14.014,13.9964,14.0081,41400.0
2009-12-15 14:25:00,23.93,23.94,23.92,23.93,35400.0,14.014,14.0198,14.0081,14.014,35400.0
2009-12-15 14:30:00,23.93,23.93,23.9,23.92,39750.0,14.014,14.014,13.9964,14.0081,39750.0
2009-12-15 14:35:00,23.92,23.95,23.91,23.94,48300.0,14.0081,14.0257,14.0023,14.0198,48300.0
2009-12-15 14:40:00,23.95,23.97,23.95,23.97,20550.0,14.0257,14.0374,14.0257,14.0374,20550.0
2009-12-15 14:45:00,23.97,23.98,23.87,23.89,146700.0,14.0374,14.0433,13.9788,13.9906,146700.0
2009-12-15 14:50:00,23.88,23.89,23.85,23.85,28800.0,13.9847,13.9906,13.9671,13.9671,28800.0
2009-12-15 14:55:00,23.85,23.87,23.85,23.87,31500.0,13.9671,13.9788,13.9671,13.9788,31500.0
2009-12-15 15:00:00,23.87,23.91,23.87,23.91,73050.0,13.9788,14.0023,13.9788,14.0023,73050.0
2009-12-15 15:05:00,23.91,23.93,23.91,23.93,52800.0,14.0023,14.014,14.0023,14.014,52800.0
2009-12-15 15:10:00,23.93,23.93,23.91,23.91,14700.0,14.014,14.014,14.0023,14.0023,14700.0
2009-12-15 15:15:00,23.91,23.92,23.87,23.87,45900.0,14.0023,14.0081,13.9788,13.9788,45900.0
2009-12-15 15:20:00,23.87,23.88,23.83,23.85,82350.0,13.9788,13.9847,13.9554,13.9671,82350.0
2009-12-15 15:25:00,23.85,23.87,23.83,23.85,42300.0,13.9671,13.9788,13.9554,13.9671,42300.0
2009-12-15 15:30:00,23.85,23.85,23.8,23.81,94350.0,13.9671,13.9671,13.9379,13.9437,94350.0
2009-12-15 15:35:00,23.8,23.82,23.78,23.79,116850.0,13.9379,13.9496,13.9261,13.932,116850.0
2009-12-15 15:40:00,23.79,23.79,23.72,23.73,118950.0,13.932,13.932,13.891,13.8969,118950.0
2009-12-15 15:45:00,23.73,23.74,23.71,23.74,121950.0,13.8969,13.9027,13.8851,13.9027,121950.0
2009-12-15 15:50:00,23.74,23.77,23.73,23.77,164100.0,13.9027,13.9203,13.8969,13.9203,164100.0
2009-12-15 15:55:00,23.77,23.79,23.77,23.77,191850.0,13.9203,13.932,13.9203,13.9203,191850.0
2009-12-16 09:30:00,23.81,23.94,23.71,23.94,51150.0,13.9437,14.0198,13.8851,14.0198,51150.0
2009-12-16 09:35:00,23.94,23.99,23.91,23.93,26100.0,14.0198,14.0491,14.0023,14.014,26100.0
2009-12-16 09:40:00,23.94,23.99,23.9,23.9,24900.0,14.0198,14.0491,13.9964,13.9964,24900.0
2009-12-16 09:45:00,23.92,23.93,23.86,23.88,41400.0,14.0081,14.014,13.973,13.9847,41400.0
2009-12-16 09:50:00,23.89,23.91,23.84,23.84,51600.0,13.9906,14.0023,13.9613,13.9613,51600.0
2009-12-16 09:55:00,23.85,23.89,23.85,23.89,25050.0,13.9671,13.9906,13.9671,13.9906,25050.0
2009-12-16 10:00:00,23.89,23.91,23.86,23.87,32400.0,13.9906,14.0023,13.973,13.9788,32400.0
2009-12-16 10:05:00,23.86,23.86,23.82,23.83,58200.0,13.973,13.973,13.9496,13.9554,58200.0
2009-12-16 10:10:00,23.83,23.83,23.77,23.77,30000.0,13.9554,13.9554,13.9203,13.9203,30000.0
2009-12-16 10:15:00,23.77,23.77,23.72,23.73,23400.0,13.9203,13.9203,13.891,13.8969,23400.0
2009-12-16 10:20:00,23.73,23.75,23.67,23.69,37650.0,13.8969,13.9086,13.8617,13.8734,37650.0
2009-12-16 10:25:00,23.69,23.69,23.64,23.65,31050.0,13.8734,13.8734,13.8442,13.85,31050.0
2009-12-16 10:30:00,23.66,23.73,23.65,23.7,56850.0,13.8559,13.8969,13.85,13.8793,56850.0
2009-12-16 10:35:00,23.71,23.75,23.69,23.74,72750.0,13.8851,13.9086,13.8734,13.9027,72750.0
2009-12-16 10:40:00,23.73,23.76,23.73,23.76,29400.0,13.8969,13.9144,13.8969,13.9144,29400.0
2009-12-16 10:45:00,23.76,23.78,23.75,23.77,23100.0,13.9144,13.9261,13.9086,13.9203,23100.0
2009-12-16 10:50:00,23.77,23.83,23.77,23.82,42150.0,13.9203,13.9554,13.9203,13.9496,42150.0
2009-12-16 10:55:00,23.83,23.83,23.79,23.79,27600.0,13.9554,13.9554,13.932,13.932,27600.0
2009-12-16 11:00:00,23.8,23.81,23.78,23.79,37800.0,13.9379,13.9437,13.9261,13.932,37800.0
2009-12-16 11:05:00,23.79,23.79,23.77,23.77,47250.0,13.932,13.932,13.9203,13.9203,47250.0
2009-12-16 11:10:00,23.77,23.79,23.77,23.78,24900.0,13.9203,13.932,13.9203,13.9261,24900.0
2009-12-16 11:15:00,23.78,23.79,23.76,23.77,38400.0,13.9261,13.932,13.9144,13.9203,38400.0
2009-12-16 11:20:00,23.77,23.77,23.75,23.76,37350.0,13.9203,13.9203,13.9086,13.9144,37350.0
2009-12-16 11:25:00,23.77,23.77,23.75,23.76,36450.0,13.9203,13.9203,13.9086,13.9144,36450.0
2009-12-16 11:30:00,23.76,23.8,23.75,23.79,20850.0,13.9144,13.9379,13.9086,13.932,20850.0
2009-12-16 11:35:00,23.79,23.79,23.76,23.77,38400.0,13.932,13.932,13.9144,13.9203,38400.0
2009-12-16 11:40:00,23.77,23.77,23.77,23.77,10200.0,13.9203,13.9203,13.9203,13.9203,10200.0
2009-12-16 11:45:00,23.77,23.77,23.75,23.75,30000.0,13.9203,13.9203,13.9086,13.9086,30000.0
2009-12-16 11:50:00,23.75,23.77,23.75,23.76,34350.0,13.9086,13.9203,13.9086,13.9144,34350.0
2009-12-16 11:55:00,23.77,23.77,23.76,23.76,25350.0,13.9203,13.9203,13.9144,13.9144,25350.0
2009-12-16 12:00:00,23.77,23.77,23.65,23.65,120900.0,13.9203,13.9203,13.85,13.85,120900.0
2009-12-16 12:05:00,23.65,23.67,23.64,23.65,38250.0,13.85,13.8617,13.8442,13.85,38250.0
2009-12-16 12:10:00,23.66,23.67,23.65,23.67,13500.0,13.8559,13.8617,13.85,13.8617,13500.0
2009-12-16 12:15:00,23.67,23.67,23.63,23.64,48600.0,13.8617,13.8617,13.8383,13.8442,48600.0
2009-12-16 12:20:00,23.64,23.67,23.63,23.66,16350.0,13.8442,13.8617,13.8383,13.8559,16350.0
2009-12-16 12:25:00,23.67,23.71,23.66,23.71,28650.0,13.8617,13.8851,13.8559,13.8851,28650.0
2009-12-16 12:30:00,23.71,23.72,23.67,23.67,51000.0,13.8851,13.891,13.8617,13.8617,51000.0
2009-12-16 12:35:00,23.67,23.67,23.66,23.66,29250.0,13.8617,13.8617,13.8559,13.8559,29250.0
2009-12-16 12:40:00,23.66,23.67,23.63,23.64,58500.0,13.8559,13.8617,13.8383,13.8442,58500.0
2009-12-16 12:45:00,23.63,23.65,23.63,23.63,41700.0,13.8383,13.85,13.8383,13.8383,41700.0
2009-12-16 12:50:00,23.63,23.63,23.61,23.61,40650.0,13.8383,13.8383,13.8266,13.8266,40650.0
2009-12-16 12:55:00,23.61,23.61,23.59,23.59,35550.0,13.8266,13.8266,13.8149,13.8149,35550.0
2009-12-16 13:00:00,23.59,23.6,23.58,23.59,34350.0,13.8149,13.8207,13.809,13.8149,34350.0
2009-12-16 13:05:00,23.58,23.59,23.57,23.59,37200.0,13.809,13.8149,13.8032,13.8149,37200.0
2009-12-16 13:10:00,23.59,23.62,23.59,23.61,39000.0,13.8149,13.8324,13.8149,13.8266,39000.0
2009-12-16 13:15:00,23.61,23.62,23.61,23.62,22650.0,13.8266,13.8324,13.8266,13.8324,22650.0
2009-12-16 13:20:00,23.61,23.61,23.55,23.56,127200.0,13.8266,13.8266,13.7914,13.7973,127200.0
2009-12-16 13:25:00,23.56,23.57,23.55,23.55,28050.0,13.7973,13.8032,13.7914,13.7914,28050.0
2009-12-16 13:30:00,23.55,23.55,23.53,23.54,39450.0,13.7914,13.7914,13.7797,13.7856,39450.0
2009-12-16 13:35:00,23.54,23.55,23.53,23.53,40650.0,13.7856,13.7914,13.7797,13.7797,40650.0
2009-12-16 13:40:00,23.53,23.54,23.5,23.51,57300.0,13.7797,13.7856,13.7622,13.768,57300.0
2009-12-16 13:45:00,23.5,23.51,23.5,23.51,34500.0,13.7622,13.768,13.7622,13.768,34500.0
2009-12-16 13:50:00,23.51,23.51,23.48,23.49,54600.0,13.768,13.768,13.7505,13.7563,54600.0
2009-12-16 13:55:00,23.49,23.49,23.43,23.45,75150.0,13.7563,13.7563,13.7212,13.7329,75150.0
2009-12-16 14:00:00,23.45,23.45,23.44,23.44,46500.0,13.7329,13.7329,13.727,13.727,46500.0
2009-12-16 14:05:00,23.45,23.47,23.39,23.41,90600.0,13.7329,13.7446,13.6977,13.7095,90600.0
2009-12-16 14:10:00,23.42,23.44,23.41,23.41,59550.0,13.7153,13.727,13.7095,13.7095,59550.0
2009-12-16 14:15:00,23.42,23.51,23.41,23.51,74550.0,13.7153,13.768,13.7095,13.768,74550.0
2009-12-16 14:20:00,23.51,23.53,23.39,23.43,53250.0,13.768,13.7797,13.6977,13.7212,53250.0
2009-12-16 14:25:00,23.41,23.48,23.41,23.47,25950.0,13.7095,13.7505,13.7095,13.7446,25950.0
2009-12-16 14:30:00,23.47,23.48,23.43,23.44,47250.0,13.7446,13.7505,13.7212,13.727,47250.0
2009-12-16 14:35:00,23.44,23.47,23.43,23.46,57450.0,13.727,13.7446,13.7212,13.7387,57450.0
2009-12-16 14:40:00,23.46,23.48,23.45,23.47,64650.0,13.7387,13.7505,13.7329,13.7446,64650.0
2009-12-16 14:45:00,23.46,23.47,23.43,23.43,51600.0,13.7387,13.7446,13.7212,13.7212,51600.0
2009-12-16 14:50:00,23.43,23.44,23.4,23.43,43650.0,13.7212,13.727,13.7036,13.7212,43650.0
2009-12-16 14:55:00,23.42,23.43,23.41,23.43,54450.0,13.7153,13.7212,13.7095,13.7212,54450.0
2009-12-16 15:00:00,23.43,23.43,23.4,23.41,97200.0,13.7212,13.7212,13.7036,13.7095,97200.0
2009-12-16 15:05:00,23.41,23.47,23.41,23.47,68400.0,13.7095,13.7446,13.7095,13.7446,68400.0
2009-12-16 15:10:00,23.47,23.48,23.46,23.46,39600.0,13.7446,13.7505,13.7387,13.7387,39600.0
2009-12-16 15:15:00,23.47,23.49,23.44,23.49,63450.0,13.7446,13.7563,13.727,13.7563,63450.0
2009-12-16 15:20:00,23.49,23.5,23.43,23.45,86850.0,13.7563,13.7622,13.7212,13.7329,86850.0
2009-12-16 15:25:00,23.45,23.45,23.41,23.41,70800.0,13.7329,13.7329,13.7095,13.7095,70800.0
2009-12-16 15:30:00,23.41,23.46,23.41,23.46,47400.0,13.7095,13.7387,13.7095,13.7387,47400.0
2009-12-16 15:35:00,23.46,23.51,23.45,23.5,87600.0,13.7387,13.768,13.7329,13.7622,87600.0
2009-12-16 15:40:00,23.5,23.51,23.49,23.51,57150.0,13.7622,13.768,13.7563,13.768,57150.0
2009-12-16 15:45:00,23.51,23.51,23.49,23.51,80850.0,13.768,13.768,13.7563,13.768,80850.0
2009-12-16 15:50:00,23.51,23.54,23.51,23.54,196200.0,13.768,13.7856,13.768,13.7856,196200.0
2009-12-16 15:55:00,23.54,23.54,23.5,23.53,256800.0,13.7856,13.7856,13.7622,13.7797,256800.0
2009-12-17 09:30:00,23.43,23.45,23.17,23.31,118800.0,13.7212,13.7329,13.5689,13.6509,118800.0
2009-12-17 09:35:00,23.31,23.49,23.31,23.47,57300.0,13.6509,13.7563,13.6509,13.7446,57300.0
2009-12-17 09:40:00,23.47,23.54,23.37,23.45,85350.0,13.7446,13.7856,13.686,13.7329,85350.0
2009-12-17 09:45:00,23.46,23.46,23.37,23.43,53400.0,13.7387,13.7387,13.686,13.7212,53400.0
2009-12-17 09:50:00,23.42,23.45,23.36,23.37,28350.0,13.7153,13.7329,13.6802,13.686,28350.0
2009-12-17 09:55:00,23.37,23.43,23.2,23.24,100950.0,13.686,13.7212,13.5865,13.6099,100950.0
2009-12-17 10:00:00,23.25,23.31,23.19,23.21,83250.0,13.6158,13.6509,13.5806,13.5923,83250.0
2009-12-17 10:05:00,23.23,23.27,23.15,23.25,93150.0,13.604,13.6275,13.5572,13.6158,93150.0
2009-12-17 10:10:00,23.27,23.33,23.25,23.33,31650.0,13.6275,13.6626,13.6158,13.6626,31650.0
2009-12-17 10:15:00,23.32,23.37,23.3,23.32,37800.0,13.6568,13.686,13.645,13.6568,37800.0
2009-12-17 10:20:00,23.33,23.38,23.29,23.38,29850.0,13.6626,13.6919,13.6392,13.6919,29850.0
2009-12-17 10:25:00,23.39,23.39,23.3,23.31,30000.0,13.6977,13.6977,13.645,13.6509,30000.0
2009-12-17 10:30:00,23.31,23.34,23.29,23.34,24600.0,13.6509,13.6685,13.6392,13.6685,24600.0
2009-12-17 10:35:00,23.33,23.35,23.3,23.35,21450.0,13.6626,13.6743,13.645,13.6743,21450.0
2009-12-17 10:40:00,23.35,23.37,23.33,23.35,23100.0,13.6743,13.686,13.6626,13.6743,23100.0
2009-12-17 10:45:00,23.35,23.41,23.33,23.41,51300.0,13.6743,13.7095,13.6626,13.7095,51300.0
2009-12-17 10:50:00,23.41,23.42,23.39,23.42,16350.0,13.7095,13.7153,13.6977,13.7153,16350.0
2009-12-17 10:55:00,23.42,23.5,23.41,23.5,38250.0,13.7153,13.7622,13.7095,13.7622,38250.0
2009-12-17 11:00:00,23.51,23.55,23.51,23.54,45300.0,13.768,13.7914,13.768,13.7856,45300.0
2009-12-17 11:05:00,23.54,23.57,23.53,23.55,24750.0,13.7856,13.8032,13.7797,13.7914,24750.0
2009-12-17 11:10:00,23.55,23.58,23.53,23.54,93000.0,13.7914,13.809,13.7797,13.7856,93000.0
2009-12-17 11:15:00,23.54,23.62,23.54,23.61,39300.0,13.7856,13.8324,13.7856,13.8266,39300.0
2009-12-17 11:20:00,23.61,23.69,23.61,23.69,73050.0,13.8266,13.8734,13.8266,13.8734,73050.0
2009-12-17 11:25:00,23.69,23.71,23.59,23.6,34800.0,13.8734,13.8851,13.8149,13.8207,34800.0
2009-12-17 11:30:00,23.61,23.62,23.55,23.6,27150.0,13.8266,13.8324,13.7914,13.8207,27150.0
2009-12-17 11:35:00,23.6,23.63,23.59,23.61,20250.0,13.8207,13.8383,13.8149,13.8266,20250.0
2009-12-17 11:40:00,23.61,23.61,23.57,23.59,18000.0,13.8266,13.8266,13.8032,13.8149,18000.0
2009-12-17 11:45:00,23.59,23.59,23.51,23.53,18150.0,13.8149,13.8149,13.768,13.7797,18150.0
2009-12-17 11:50:00,23.53,23.53,23.51,23.52,29100.0,13.7797,13.7797,13.768,13.7739,29100.0
2009-12-17 11:55:00,23.52,23.54,23.51,23.52,15150.0,13.7739,13.7856,13.768,13.7739,15150.0
2009-12-17 12:00:00,23.53,23.54,23.46,23.46,16050.0,13.7797,13.7856,13.7387,13.7387,16050.0
2009-12-17 12:05:00,23.47,23.55,23.46,23.55,16500.0,13.7446,13.7914,13.7387,13.7914,16500.0
2009-12-17 12:10:00,23.55,23.58,23.55,23.58,8100.0,13.7914,13.809,13.7914,13.809,8100.0
2009-12-17 12:15:00,23.58,23.59,23.57,23.57,13800.0,13.809,13.8149,13.8032,13.8032,13800.0
2009-12-17 12:20:00,23.57,23.57,23.54,23.55,17850.0,13.8032,13.8032,13.7856,13.7914,17850.0
2009-12-17 12:25:00,23.55,23.55,23.51,23.53,13650.0,13.7914,13.7914,13.768,13.7797,13650.0
2009-12-17 12:30:00,23.53,23.54,23.49,23.49,16500.0,13.7797,13.7856,13.7563,13.7563,16500.0
2009-12-17 12:35:00,23.5,23.53,23.47,23.51,35700.0,13.7622,13.7797,13.7446,13.768,35700.0
2009-12-17 12:40:00,23.51,23.51,23.44,23.47,52800.0,13.768,13.768,13.727,13.7446,52800.0
2009-12-17 12:45:00,23.47,23.47,23.41,23.41,53250.0,13.7446,13.7446,13.7095,13.7095,53250.0
2009-12-17 12:50:00,23.41,23.49,23.41,23.47,50100.0,13.7095,13.7563,13.7095,13.7446,50100.0
2009-12-17 12:55:00,23.47,23.47,23.45,23.46,29100.0,13.7446,13.7446,13.7329,13.7387,29100.0
2009-12-17 13:00:00,23.47,23.5,23.46,23.5,14550.0,13.7446,13.7622,13.7387,13.7622,14550.0
2009-12-17 13:05:00,23.51,23.55,23.5,23.55,24900.0,13.768,13.7914,13.7622,13.7914,24900.0
2009-12-17 13:10:00,23.54,23.57,23.53,23.57,49500.0,13.7856,13.8032,13.7797,13.8032,49500.0
2009-12-17 13:15:00,23.56,23.59,23.55,23.58,30150.0,13.7973,13.8149,13.7914,13.809,30150.0
2009-12-17 13:20:00,23.58,23.61,23.57,23.59,42300.0,13.809,13.8266,13.8032,13.8149,42300.0
2009-12-17 13:25:00,23.59,23.62,23.59,23.59,46350.0,13.8149,13.8324,13.8149,13.8149,46350.0
2009-12-17 13:30:00,23.59,23.61,23.57,23.58,28500.0,13.8149,13.8266,13.8032,13.809,28500.0
2009-12-17 13:35:00,23.58,23.61,23.57,23.61,15450.0,13.809,13.8266,13.8032,13.8266,15450.0
2009-12-17 13:40:00,23.61,23.63,23.6,23.6,21900.0,13.8266,13.8383,13.8207,13.8207,21900.0
2009-12-17 13:45:00,23.59,23.61,23.55,23.55,31500.0,13.8149,13.8266,13.7914,13.7914,31500.0
2009-12-17 13:50:00,23.55,23.61,23.55,23.61,33900.0,13.7914,13.8266,13.7914,13.8266,33900.0
2009-12-17 13:55:00,23.61,23.61,23.6,23.6,23550.0,13.8266,13.8266,13.8207,13.8207,23550.0
2009-12-17 14:00:00,23.59,23.64,23.58,23.63,24750.0,13.8149,13.8442,13.809,13.8383,24750.0
2009-12-17 14:05:00,23.63,23.63,23.61,23.62,18750.0,13.8383,13.8383,13.8266,13.8324,18750.0
2009-12-17 14:10:00,23.62,23.63,23.6,23.62,39450.0,13.8324,13.8383,13.8207,13.8324,39450.0
2009-12-17 14:15:00,23.62,23.64,23.61,23.61,26700.0,13.8324,13.8442,13.8266,13.8266,26700.0
2009-12-17 14:20:00,23.61,23.65,23.61,23.63,25650.0,13.8266,13.85,13.8266,13.8383,25650.0
2009-12-17 14:25:00,23.63,23.66,23.63,23.65,18450.0,13.8383,13.8559,13.8383,13.85,18450.0
2009-12-17 14:30:00,23.65,23.66,23.64,23.66,26100.0,13.85,13.8559,13.8442,13.8559,26100.0
2009-12-17 14:35:00,23.66,23.69,23.65,23.67,58350.0,13.8559,13.8734,13.85,13.8617,58350.0
2009-12-17 14:40:00,23.67,23.67,23.64,23.65,31050.0,13.8617,13.8617,13.8442,13.85,31050.0
2009-12-17 14:45:00,23.65,23.65,23.62,23.63,46800.0,13.85,13.85,13.8324,13.8383,46800.0
2009-12-17 14:50:00,23.64,23.67,23.62,23.65,30000.0,13.8442,13.8617,13.8324,13.85,30000.0
2009-12-17 14:55:00,23.65,23.67,23.65,23.67,22950.0,13.85,13.8617,13.85,13.8617,22950.0
2009-12-17 15:00:00,23.67,23.71,23.67,23.71,60900.0,13.8617,13.8851,13.8617,13.8851,60900.0
2009-12-17 15:05:00,23.71,23.71,23.68,23.68,49350.0,13.8851,13.8851,13.8676,13.8676,49350.0
2009-12-17 15:10:00,23.69,23.69,23.63,23.63,69000.0,13.8734,13.8734,13.8383,13.8383,69000.0
2009-12-17 15:15:00,23.63,23.67,23.63,23.67,105450.0,13.8383,13.8617,13.8383,13.8617,105450.0
2009-12-17 15:20:00,23.67,23.67,23.65,23.66,94800.0,13.8617,13.8617,13.85,13.8559,94800.0
2009-12-17 15:25:00,23.66,23.67,23.66,23.67,42300.0,13.8559,13.8617,13.8559,13.8617,42300.0
2009-12-17 15:30:00,23.67,23.71,23.67,23.71,61650.0,13.8617,13.8851,13.8617,13.8851,61650.0
2009-12-17 15:35:00,23.71,23.73,23.7,23.71,100950.0,13.8851,13.8969,13.8793,13.8851,100950.0
2009-12-17 15:40:00,23.71,23.74,23.69,23.7,120600.0,13.8851,13.9027,13.8734,13.8793,120600.0
2009-12-17 15:45:00,23.69,23.7,23.66,23.67,133800.0,13.8734,13.8793,13.8559,13.8617,133800.0
2009-12-17 15:50:00,23.67,23.67,23.65,23.65,98100.0,13.8617,13.8617,13.85,13.85,98100.0
2009-12-17 15:55:00,23.65,23.67,23.62,23.62,288900.0,13.85,13.8617,13.8324,13.8324,288900.0
2009-12-18 09:30:00,23.74,24.0,23.72,23.95,1621350.0,13.9027,14.055,13.891,14.0257,1621350.0
2009-12-18 09:35:00,23.94,23.95,23.77,23.84,54750.0,14.0198,14.0257,13.9203,13.9613,54750.0
2009-12-18 09:40:00,23.83,23.94,23.78,23.93,60600.0,13.9554,14.0198,13.9261,14.014,60600.0
2009-12-18 09:45:00,23.95,24.03,23.93,23.98,85350.0,14.0257,14.0725,14.014,14.0433,85350.0
2009-12-18 09:50:00,23.98,24.05,23.98,24.02,114450.0,14.0433,14.0843,14.0433,14.0667,114450.0
2009-12-18 09:55:00,24.03,24.05,23.99,23.99,43950.0,14.0725,14.0843,14.0491,14.0491,43950.0
2009-12-18 10:00:00,23.99,24.0,23.94,23.95,51600.0,14.0491,14.055,14.0198,14.0257,51600.0
2009-12-18 10:05:00,23.95,23.99,23.95,23.99,31050.0,14.0257,14.0491,14.0257,14.0491,31050.0
2009-12-18 10:10:00,23.99,24.01,23.95,23.95,30450.0,14.0491,14.0608,14.0257,14.0257,30450.0
2009-12-18 10:15:00,23.96,24.0,23.96,23.97,24150.0,14.0316,14.055,14.0316,14.0374,24150.0
2009-12-18 10:20:00,23.97,23.99,23.95,23.97,27300.0,14.0374,14.0491,14.0257,14.0374,27300.0
2009-12-18 10:25:00,23.96,23.97,23.89,23.89,38850.0,14.0316,14.0374,13.9906,13.9906,38850.0
2009-12-18 10:30:00,23.89,23.89,23.83,23.87,26550.0,13.9906,13.9906,13.9554,13.9788,26550.0
2009-12-18 10:35:00,23.87,23.91,23.87,23.91,52650.0,13.9788,14.0023,13.9788,14.0023,52650.0
2009-12-18 10:40:00,23.91,23.93,23.84,23.84,54750.0,14.0023,14.014,13.9613,13.9613,54750.0
2009-12-18 10:45:00,23.84,23.84,23.75,23.75,15150.0,13.9613,13.9613,13.9086,13.9086,15150.0
2009-12-18 10:50:00,23.74,23.77,23.73,23.77,15150.0,13.9027,13.9203,13.8969,13.9203,15150.0
2009-12-18 10:55:00,23.77,23.82,23.75,23.78,29400.0,13.9203,13.9496,13.9086,13.9261,29400.0
2009-12-18 11:00:00,23.79,23.83,23.78,23.81,19800.0,13.932,13.9554,13.9261,13.9437,19800.0
2009-12-18 11:05:00,23.81,23.82,23.73,23.73,22500.0,13.9437,13.9496,13.8969,13.8969,22500.0
2009-12-18 11:10:00,23.75,23.77,23.69,23.7,32250.0,13.9086,13.9203,13.8734,13.8793,32250.0
2009-12-18 11:15:00,23.7,23.72,23.63,23.72,36000.0,13.8793,13.891,13.8383,13.891,36000.0
2009-12-18 11:20:00,23.73,23.75,23.7,23.72,18300.0,13.8969,13.9086,13.8793,13.891,18300.0
2009-12-18 11:25:00,23.73,23.73,23.69,23.69,17550.0,13.8969,13.8969,13.8734,13.8734,17550.0
2009-12-18 11:30:00,23.69,23.71,23.67,23.7,15900.0,13.8734,13.8851,13.8617,13.8793,15900.0
2009-12-18 11:35:00,23.71,23.71,23.64,23.67,21000.0,13.8851,13.8851,13.8442,13.8617,21000.0
2009-12-18 11:40:00,23.66,23.67,23.63,23.66,29400.0,13.8559,13.8617,13.8383,13.8559,29400.0
2009-12-18 11:45:00,23.65,23.69,23.63,23.67,51600.0,13.85,13.8734,13.8383,13.8617,51600.0
2009-12-18 11:50:00,23.67,23.73,23.67,23.71,36150.0,13.8617,13.8969,13.8617,13.8851,36150.0
2009-12-18 11:55:00,23.71,23.77,23.71,23.76,19650.0,13.8851,13.9203,13.8851,13.9144,19650.0
2009-12-18 12:00:00,23.75,23.77,23.75,23.75,27300.0,13.9086,13.9203,13.9086,13.9086,27300.0
2009-12-18 12:05:00,23.74,23.77,23.73,23.77,27900.0,13.9027,13.9203,13.8969,13.9203,27900.0
2009-12-18 12:10:00,23.77,23.81,23.77,23.81,9450.0,13.9203,13.9437,13.9203,13.9437,9450.0
2009-12-18 12:15:00,23.81,23.81,23.76,23.77,40050.0,13.9437,13.9437,13.9144,13.9203,40050.0
2009-12-18 12:20:00,23.78,23.83,23.78,23.82,17700.0,13.9261,13.9554,13.9261,13.9496,17700.0
2009-12-18 12:25:00,23.82,23.82,23.81,23.81,27600.0,13.9496,13.9496,13.9437,13.9437,27600.0
2009-12-18 12:30:00,23.81,23.81,23.78,23.79,22050.0,13.9437,13.9437,13.9261,13.932,22050.0
2009-12-18 12:35:00,23.79,23.83,23.79,23.83,23700.0,13.932,13.9554,13.932,13.9554,23700.0
2009-12-18 12:40:00,23.83,23.85,23.81,23.85,26700.0,13.9554,13.9671,13.9437,13.9671,26700.0
2009-12-18 12:45:00,23.85,23.86,23.81,23.83,28200.0,13.9671,13.973,13.9437,13.9554,28200.0
2009-12-18 12:50:00,23.83,23.87,23.83,23.87,28950.0,13.9554,13.9788,13.9554,13.9788,28950.0
2009-12-18 12:55:00,23.86,23.88,23.86,23.87,23100.0,13.973,13.9847,13.973,13.9788,23100.0
2009-12-18 13:00:00,23.87,23.87,23.85,23.87,24150.0,13.9788,13.9788,13.9671,13.9788,24150.0
2009-12-18 13:05:00,23.87,23.87,23.85,23.87,40200.0,13.9788,13.9788,13.9671,13.9788,40200.0
2009-12-18 13:10:00,23.87,23.89,23.84,23.84,57000.0,13.9788,13.9906,13.9613,13.9613,57000.0
2009-12-18 13:15:00,23.85,23.86,23.83,23.86,30150.0,13.9671,13.973,13.9554,13.973,30150.0
2009-12-18 13:20:00,23.86,23.89,23.84,23.89,37800.0,13.973,13.9906,13.9613,13.9906,37800.0
2009-12-18 13:25:00,23.89,23.95,23.89,23.93,64650.0,13.9906,14.0257,13.9906,14.014,64650.0
2009-12-18 13:30:00,23.93,23.93,23.91,23.91,27750.0,14.014,14.014,14.0023,14.0023,27750.0
2009-12-18 13:35:00,23.9,23.93,23.9,23.9,49650.0,13.9964,14.014,13.9964,13.9964,49650.0
2009-12-18 13:40:00,23.91,23.96,23.91,23.96,11250.0,14.0023,14.0316,14.0023,14.0316,11250.0
2009-12-18 13:45:00,23.96,23.97,23.95,23.95,28350.0,14.0316,14.0374,14.0257,14.0257,28350.0
2009-12-18 13:50:00,23.95,23.96,23.92,23.95,51300.0,14.0257,14.0316,14.0081,14.0257,51300.0
2009-12-18 13:55:00,23.93,23.98,23.93,23.98,31200.0,14.014,14.0433,14.014,14.0433,31200.0
2009-12-18 14:00:00,23.98,23.99,23.95,23.98,42300.0,14.0433,14.0491,14.0257,14.0433,42300.0
2009-12-18 14:05:00,23.98,23.98,23.95,23.95,18000.0,14.0433,14.0433,14.0257,14.0257,18000.0
2009-12-18 14:10:00,23.95,23.96,23.92,23.92,25200.0,14.0257,14.0316,14.0081,14.0081,25200.0
2009-12-18 14:15:00,23.93,23.94,23.92,23.93,40050.0,14.014,14.0198,14.0081,14.014,40050.0
2009-12-18 14:20:00,23.93,23.94,23.91,23.92,43650.0,14.014,14.0198,14.0023,14.0081,43650.0
2009-12-18 14:25:00,23.91,23.92,23.89,23.9,25350.0,14.0023,14.0081,13.9906,13.9964,25350.0
2009-12-18 14:30:00,23.9,23.93,23.89,23.92,47850.0,13.9964,14.014,13.9906,14.0081,47850.0
2009-12-18 14:35:00,23.92,23.99,23.92,23.99,60600.0,14.0081,14.0491,14.0081,14.0491,60600.0
2009-12-18 14:40:00,23.98,23.99,23.96,23.97,42450.0,14.0433,14.0491,14.0316,14.0374,42450.0
2009-12-18 14:45:00,23.98,24.0,23.96,23.97,31350.0,14.0433,14.055,14.0316,14.0374,31350.0
2009-12-18 14:50:00,23.97,24.01,23.96,24.01,65400.0,14.0374,14.0608,14.0316,14.0608,65400.0
2009-12-18 14:55:00,24.01,24.01,23.97,23.99,53850.0,14.0608,14.0608,14.0374,14.0491,53850.0
2009-12-18 15:00:00,23.99,24.01,23.99,23.99,60750.0,14.0491,14.0608,14.0491,14.0491,60750.0
2009-12-18 15:05:00,23.99,24.01,23.97,23.98,41850.0,14.0491,14.0608,14.0374,14.0433,41850.0
2009-12-18 15:10:00,23.98,24.0,23.97,24.0,36900.0,14.0433,14.055,14.0374,14.055,36900.0
2009-12-18 15:15:00,24.0,24.03,23.99,24.01,54450.0,14.055,14.0725,14.0491,14.0608,54450.0
2009-12-18 15:20:00,24.01,24.02,23.96,23.96,76350.0,14.0608,14.0667,14.0316,14.0316,76350.0
2009-12-18 15:25:00,23.97,23.99,23.95,23.99,56250.0,14.0374,14.0491,14.0257,14.0491,56250.0
2009-12-18 15:30:00,23.99,23.99,23.97,23.97,97200.0,14.0491,14.0491,14.0374,14.0374,97200.0
2009-12-18 15:35:00,23.97,23.97,23.93,23.93,59850.0,14.0374,14.0374,14.014,14.014,59850.0
2009-12-18 15:40:00,23.94,24.0,23.93,23.99,120150.0,14.0198,14.055,14.014,14.0491,120150.0
2009-12-18 15:45:00,23.99,24.01,23.95,23.96,259950.0,14.0491,14.0608,14.0257,14.0316,259950.0
2009-12-18 15:50:00,23.96,24.01,23.96,24.0,392850.0,14.0316,14.0608,14.0316,14.055,392850.0
2009-12-18 15:55:00,24.0,24.03,23.97,24.02,517350.0,14.055,14.0725,14.0374,14.0667,517350.0
2009-12-21 09:30:00,24.03,24.15,24.03,24.13,134700.0,14.0725,14.1428,14.0725,14.1311,134700.0
2009-12-21 09:35:00,24.13,24.23,24.13,24.15,34350.0,14.1311,14.1897,14.1311,14.1428,34350.0
2009-12-21 09:40:00,24.14,24.15,24.11,24.13,20700.0,14.137,14.1428,14.1194,14.1311,20700.0
2009-12-21 09:45:00,24.13,24.16,24.11,24.11,30150.0,14.1311,14.1487,14.1194,14.1194,30150.0
2009-12-21 09:50:00,24.11,24.11,24.05,24.06,24000.0,14.1194,14.1194,14.0843,14.0901,24000.0
2009-12-21 09:55:00,24.06,24.09,24.06,24.06,19200.0,14.0901,14.1077,14.0901,14.0901,19200.0
2009-12-21 10:00:00,24.06,24.13,24.04,24.13,35100.0,14.0901,14.1311,14.0784,14.1311,35100.0
2009-12-21 10:05:00,24.13,24.15,24.12,24.12,27450.0,14.1311,14.1428,14.1253,14.1253,27450.0
2009-12-21 10:10:00,24.11,24.15,24.1,24.1,16350.0,14.1194,14.1428,14.1135,14.1135,16350.0
2009-12-21 10:15:00,24.1,24.1,24.07,24.09,20250.0,14.1135,14.1135,14.096,14.1077,20250.0
2009-12-21 10:20:00,24.09,24.1,24.08,24.09,13650.0,14.1077,14.1135,14.1018,14.1077,13650.0
2009-12-21 10:25:00,24.1,24.13,24.07,24.08,29100.0,14.1135,14.1311,14.096,14.1018,29100.0
2009-12-21 10:30:00,24.08,24.11,24.08,24.1,16050.0,14.1018,14.1194,14.1018,14.1135,16050.0
2009-12-21 10:35:00,24.11,24.11,24.09,24.1,8100.0,14.1194,14.1194,14.1077,14.1135,8100.0
2009-12-21 10:40:00,24.11,24.11,24.07,24.07,18000.0,14.1194,14.1194,14.096,14.096,18000.0
2009-12-21 10:45:00,24.06,24.07,24.04,24.05,16950.0,14.0901,14.096,14.0784,14.0843,16950.0
2009-12-21 10:50:00,24.07,24.11,24.07,24.11,16800.0,14.096,14.1194,14.096,14.1194,16800.0
2009-12-21 10:55:00,24.11,24.11,24.09,24.09,9000.0,14.1194,14.1194,14.1077,14.1077,9000.0
2009-12-21 11:00:00,24.08,24.11,24.06,24.11,11550.0,14.1018,14.1194,14.0901,14.1194,11550.0
2009-12-21 11:05:00,24.1,24.15,24.1,24.11,22800.0,14.1135,14.1428,14.1135,14.1194,22800.0
2009-12-21 11:10:00,24.11,24.14,24.11,24.13,13500.0,14.1194,14.137,14.1194,14.1311,13500.0
2009-12-21 11:15:00,24.13,24.15,24.12,24.14,21300.0,14.1311,14.1428,14.1253,14.137,21300.0
2009-12-21 11:20:00,24.14,24.17,24.14,24.15,13050.0,14.137,14.1545,14.137,14.1428,13050.0
2009-12-21 11:25:00,24.15,24.19,24.15,24.17,17250.0,14.1428,14.1662,14.1428,14.1545,17250.0
2009-12-21 11:30:00,24.17,24.22,24.16,24.2,15750.0,14.1545,14.1838,14.1487,14.1721,15750.0
2009-12-21 11:35:00,24.21,24.23,24.21,24.23,31650.0,14.178,14.1897,14.178,14.1897,31650.0
2009-12-21 11:40:00,24.23,24.26,24.21,24.25,25650.0,14.1897,14.2072,14.178,14.2014,25650.0
2009-12-21 11:45:00,24.26,24.26,24.24,24.24,10650.0,14.2072,14.2072,14.1955,14.1955,10650.0
2009-12-21 11:50:00,24.24,24.24,24.23,24.23,12450.0,14.1955,14.1955,14.1897,14.1897,12450.0
2009-12-21 11:55:00,24.23,24.25,24.23,24.25,9900.0,14.1897,14.2014,14.1897,14.2014,9900.0
2009-12-21 12:00:00,24.24,24.28,24.23,24.27,14700.0,14.1955,14.219,14.1897,14.2131,14700.0
2009-12-21 12:05:00,24.28,24.33,24.26,24.3,34200.0,14.219,14.2482,14.2072,14.2307,34200.0
2009-12-21 12:10:00,24.3,24.31,24.28,24.28,13350.0,14.2307,14.2365,14.219,14.219,13350.0
2009-12-21 12:15:00,24.29,24.32,24.27,24.31,26400.0,14.2248,14.2424,14.2131,14.2365,26400.0
2009-12-21 12:20:00,24.31,24.31,24.29,24.29,18750.0,14.2365,14.2365,14.2248,14.2248,18750.0
2009-12-21 12:25:00,24.29,24.31,24.25,24.27,33900.0,14.2248,14.2365,14.2014,14.2131,33900.0
2009-12-21 12:30:00,24.27,24.28,24.21,24.23,24150.0,14.2131,14.219,14.178,14.1897,24150.0
2009-12-21 12:35:00,24.24,24.26,24.23,24.23,12300.0,14.1955,14.2072,14.1897,14.1897,12300.0
2009-12-21 12:40:00,24.23,24.25,24.23,24.23,16350.0,14.1897,14.2014,14.1897,14.1897,16350.0
2009-12-21 12:45:00,24.23,24.24,24.2,24.23,46350.0,14.1897,14.1955,14.1721,14.1897,46350.0
2009-12-21 12:50:00,24.23,24.26,24.22,24.26,19200.0,14.1897,14.2072,14.1838,14.2072,19200.0
2009-12-21 12:55:00,24.26,24.27,24.26,24.27,9150.0,14.2072,14.2131,14.2072,14.2131,9150.0
2009-12-21 13:00:00,24.27,24.27,24.23,24.23,12750.0,14.2131,14.2131,14.1897,14.1897,12750.0
2009-12-21 13:05:00,24.23,24.24,24.23,24.23,15000.0,14.1897,14.1955,14.1897,14.1897,15000.0
2009-12-21 13:10:00,24.24,24.25,24.2,24.2,31500.0,14.1955,14.2014,14.1721,14.1721,31500.0
2009-12-21 13:15:00,24.2,24.2,24.17,24.19,15300.0,14.1721,14.1721,14.1545,14.1662,15300.0
2009-12-21 13:20:00,24.19,24.2,24.17,24.19,13350.0,14.1662,14.1721,14.1545,14.1662,13350.0
2009-12-21 13:25:00,24.19,24.21,24.18,24.21,8550.0,14.1662,14.178,14.1604,14.178,8550.0
2009-12-21 13:30:00,24.2,24.21,24.17,24.17,5850.0,14.1721,14.178,14.1545,14.1545,5850.0
2009-12-21 13:35:00,24.17,24.17,24.16,24.16,8550.0,14.1545,14.1545,14.1487,14.1487,8550.0
2009-12-21 13:40:00,24.16,24.19,24.15,24.18,15450.0,14.1487,14.1662,14.1428,14.1604,15450.0
2009-12-21 13:45:00,24.18,24.21,24.18,24.19,25500.0,14.1604,14.178,14.1604,14.1662,25500.0
2009-12-21 13:50:00,24.19,24.23,24.19,24.22,42750.0,14.1662,14.1897,14.1662,14.1838,42750.0
2009-12-21 13:55:00,24.22,24.25,24.22,24.23,20100.0,14.1838,14.2014,14.1838,14.1897,20100.0
2009-12-21 14:00:00,24.24,24.25,24.23,24.24,33300.0,14.1955,14.2014,14.1897,14.1955,33300.0
2009-12-21 14:05:00,24.24,24.29,24.23,24.29,33300.0,14.1955,14.2248,14.1897,14.2248,33300.0
2009-12-21 14:10:00,24.28,24.29,24.27,24.29,13500.0,14.219,14.2248,14.2131,14.2248,13500.0
2009-12-21 14:15:00,24.28,24.31,24.27,24.28,34800.0,14.219,14.2365,14.2131,14.219,34800.0
2009-12-21 14:20:00,24.28,24.29,24.27,24.27,32100.0,14.219,14.2248,14.2131,14.2131,32100.0
2009-12-21 14:25:00,24.27,24.29,24.27,24.29,17250.0,14.2131,14.2248,14.2131,14.2248,17250.0
2009-12-21 14:30:00,24.28,24.28,24.25,24.26,14700.0,14.219,14.219,14.2014,14.2072,14700.0
2009-12-21 14:35:00,24.25,24.26,24.25,24.25,19350.0,14.2014,14.2072,14.2014,14.2014,19350.0
2009-12-21 14:40:00,24.25,24.25,24.23,24.24,27000.0,14.2014,14.2014,14.1897,14.1955,27000.0
2009-12-21 14:45:00,24.24,24.25,24.23,24.23,16800.0,14.1955,14.2014,14.1897,14.1897,16800.0
2009-12-21 14:50:00,24.24,24.27,24.23,24.24,29100.0,14.1955,14.2131,14.1897,14.1955,29100.0
2009-12-21 14:55:00,24.23,24.28,24.23,24.27,32550.0,14.1897,14.219,14.1897,14.2131,32550.0
2009-12-21 15:00:00,24.27,24.27,24.22,24.23,23700.0,14.2131,14.2131,14.1838,14.1897,23700.0
2009-12-21 15:05:00,24.23,24.27,24.23,24.25,34950.0,14.1897,14.2131,14.1897,14.2014,34950.0
2009-12-21 15:10:00,24.25,24.25,24.22,24.23,19800.0,14.2014,14.2014,14.1838,14.1897,19800.0
2009-12-21 15:15:00,24.24,24.24,24.18,24.19,48150.0,14.1955,14.1955,14.1604,14.1662,48150.0
2009-12-21 15:20:00,24.2,24.25,24.19,24.24,33300.0,14.1721,14.2014,14.1662,14.1955,33300.0
2009-12-21 15:25:00,24.24,24.25,24.23,24.24,40200.0,14.1955,14.2014,14.1897,14.1955,40200.0
2009-12-21 15:30:00,24.24,24.25,24.23,24.23,33450.0,14.1955,14.2014,14.1897,14.1897,33450.0
2009-12-21 15:35:00,24.23,24.27,24.23,24.27,46200.0,14.1897,14.2131,14.1897,14.2131,46200.0
2009-12-21 15:40:00,24.27,24.28,24.25,24.26,47550.0,14.2131,14.219,14.2014,14.2072,47550.0
2009-12-21 15:45:00,24.26,24.28,24.25,24.27,76350.0,14.2072,14.219,14.2014,14.2131,76350.0
2009-12-21 15:50:00,24.27,24.31,24.27,24.3,101250.0,14.2131,14.2365,14.2131,14.2307,101250.0
2009-12-21 15:55:00,24.3,24.3,24.27,24.29,135300.0,14.2307,14.2307,14.2131,14.2248,135300.0
2009-12-22 09:30:00,24.43,24.5,24.29,24.44,109200.0,14.3068,14.3478,14.2248,14.3127,109200.0
2009-12-22 09:35:00,24.43,24.55,24.43,24.54,49950.0,14.3068,14.3771,14.3068,14.3712,49950.0
2009-12-22 09:40:00,24.53,24.59,24.53,24.53,23250.0,14.3654,14.4005,14.3654,14.3654,23250.0
2009-12-22 09:45:00,24.51,24.58,24.49,24.57,101400.0,14.3536,14.3946,14.3419,14.3888,101400.0
2009-12-22 09:50:00,24.58,24.62,24.53,24.53,62250.0,14.3946,14.4181,14.3654,14.3654,62250.0
2009-12-22 09:55:00,24.53,24.56,24.52,24.54,136200.0,14.3654,14.3829,14.3595,14.3712,136200.0
2009-12-22 10:00:00,24.55,24.6,24.41,24.41,114300.0,14.3771,14.4064,14.2951,14.2951,114300.0
2009-12-22 10:05:00,24.42,24.54,24.42,24.54,38100.0,14.3009,14.3712,14.3009,14.3712,38100.0
2009-12-22 10:10:00,24.54,24.55,24.51,24.54,32850.0,14.3712,14.3771,14.3536,14.3712,32850.0
2009-12-22 10:15:00,24.54,24.62,24.54,24.59,96450.0,14.3712,14.4181,14.3712,14.4005,96450.0
2009-12-22 10:20:00,24.6,24.6,24.53,24.55,48750.0,14.4064,14.4064,14.3654,14.3771,48750.0
2009-12-22 10:25:00,24.55,24.61,24.55,24.6,39150.0,14.3771,14.4122,14.3771,14.4064,39150.0
2009-12-22 10:30:00,24.61,24.67,24.61,24.62,79800.0,14.4122,14.4473,14.4122,14.4181,79800.0
2009-12-22 10:35:00,24.62,24.67,24.62,24.64,37200.0,14.4181,14.4473,14.4181,14.4298,37200.0
2009-12-22 10:40:00,24.64,24.64,24.59,24.6,33150.0,14.4298,14.4298,14.4005,14.4064,33150.0
2009-12-22 10:45:00,24.6,24.61,24.53,24.53,15750.0,14.4064,14.4122,14.3654,14.3654,15750.0
2009-12-22 10:50:00,24.51,24.52,24.5,24.51,19650.0,14.3536,14.3595,14.3478,14.3536,19650.0
2009-12-22 10:55:00,24.51,24.51,24.48,24.49,29550.0,14.3536,14.3536,14.3361,14.3419,29550.0
2009-12-22 11:00:00,24.49,24.5,24.43,24.45,60300.0,14.3419,14.3478,14.3068,14.3185,60300.0
2009-12-22 11:05:00,24.44,24.51,24.44,24.51,40200.0,14.3127,14.3536,14.3127,14.3536,40200.0
2009-12-22 11:10:00,24.51,24.55,24.51,24.55,22350.0,14.3536,14.3771,14.3536,14.3771,22350.0
2009-12-22 11:15:00,24.55,24.57,24.51,24.53,33300.0,14.3771,14.3888,14.3536,14.3654,33300.0
2009-12-22 11:20:00,24.53,24.55,24.51,24.53,47250.0,14.3654,14.3771,14.3536,14.3654,47250.0
2009-12-22 11:25:00,24.53,24.59,24.52,24.54,43200.0,14.3654,14.4005,14.3595,14.3712,43200.0
2009-12-22 11:30:00,24.54,24.54,24.49,24.5,26700.0,14.3712,14.3712,14.3419,14.3478,26700.0
2009-12-22 11:35:00,24.51,24.51,24.45,24.46,25800.0,14.3536,14.3536,14.3185,14.3244,25800.0
2009-12-22 11:40:00,24.46,24.46,24.41,24.41,12300.0,14.3244,14.3244,14.2951,14.2951,12300.0
2009-12-22 11:45:00,24.43,24.43,24.41,24.42,10350.0,14.3068,14.3068,14.2951,14.3009,10350.0
2009-12-22 11:50:00,24.42,24.42,24.4,24.4,9900.0,14.3009,14.3009,14.2892,14.2892,9900.0
2009-12-22 11:55:00,24.4,24.41,24.4,24.41,7800.0,14.2892,14.2951,14.2892,14.2951,7800.0
2009-12-22 12:00:00,24.41,24.41,24.39,24.39,4650.0,14.2951,14.2951,14.2834,14.2834,4650.0
2009-12-22 12:05:00,24.39,24.43,24.38,24.43,36450.0,14.2834,14.3068,14.2775,14.3068,36450.0
2009-12-22 12:10:00,24.43,24.45,24.43,24.44,13950.0,14.3068,14.3185,14.3068,14.3127,13950.0
2009-12-22 12:15:00,24.44,24.45,24.43,24.43,38250.0,14.3127,14.3185,14.3068,14.3068,38250.0
2009-12-22 12:20:00,24.43,24.43,24.39,24.39,12000.0,14.3068,14.3068,14.2834,14.2834,12000.0
2009-12-22 12:25:00,24.39,24.4,24.38,24.4,22950.0,14.2834,14.2892,14.2775,14.2892,22950.0
2009-12-22 12:30:00,24.4,24.47,24.4,24.47,25800.0,14.2892,14.3302,14.2892,14.3302,25800.0
2009-12-22 12:35:00,24.47,24.47,24.45,24.45,11100.0,14.3302,14.3302,14.3185,14.3185,11100.0
2009-12-22 12:40:00,24.46,24.46,24.41,24.42,17250.0,14.3244,14.3244,14.2951,14.3009,17250.0
2009-12-22 12:45:00,24.41,24.43,24.41,24.43,24300.0,14.2951,14.3068,14.2951,14.3068,24300.0
2009-12-22 12:50:00,24.43,24.48,24.42,24.47,23700.0,14.3068,14.3361,14.3009,14.3302,23700.0
2009-12-22 12:55:00,24.47,24.49,24.45,24.47,28650.0,14.3302,14.3419,14.3185,14.3302,28650.0
2009-12-22 13:00:00,24.47,24.51,24.47,24.51,41850.0,14.3302,14.3536,14.3302,14.3536,41850.0
2009-12-22 13:05:00,24.51,24.56,24.51,24.56,44850.0,14.3536,14.3829,14.3536,14.3829,44850.0
2009-12-22 13:10:00,24.57,24.57,24.53,24.53,18600.0,14.3888,14.3888,14.3654,14.3654,18600.0
2009-12-22 13:15:00,24.52,24.52,24.48,24.48,15600.0,14.3595,14.3595,14.3361,14.3361,15600.0
2009-12-22 13:20:00,24.48,24.5,24.48,24.49,9750.0,14.3361,14.3478,14.3361,14.3419,9750.0
2009-12-22 13:25:00,24.5,24.54,24.49,24.54,21600.0,14.3478,14.3712,14.3419,14.3712,21600.0
2009-12-22 13:30:00,24.54,24.55,24.53,24.54,25050.0,14.3712,14.3771,14.3654,14.3712,25050.0
2009-12-22 13:35:00,24.55,24.57,24.53,24.57,49350.0,14.3771,14.3888,14.3654,14.3888,49350.0
2009-12-22 13:40:00,24.57,24.59,24.56,24.59,24150.0,14.3888,14.4005,14.3829,14.4005,24150.0
2009-12-22 13:45:00,24.58,24.59,24.57,24.57,19500.0,14.3946,14.4005,14.3888,14.3888,19500.0
2009-12-22 13:50:00,24.57,24.58,24.55,24.57,19200.0,14.3888,14.3946,14.3771,14.3888,19200.0
2009-12-22 13:55:00,24.58,24.59,24.54,24.55,13350.0,14.3946,14.4005,14.3712,14.3771,13350.0
2009-12-22 14:00:00,24.55,24.56,24.5,24.5,24900.0,14.3771,14.3829,14.3478,14.3478,24900.0
2009-12-22 14:05:00,24.51,24.52,24.49,24.52,31800.0,14.3536,14.3595,14.3419,14.3595,31800.0
2009-12-22 14:10:00,24.51,24.51,24.47,24.47,16050.0,14.3536,14.3536,14.3302,14.3302,16050.0
2009-12-22 14:15:00,24.47,24.53,24.47,24.49,24600.0,14.3302,14.3654,14.3302,14.3419,24600.0
2009-12-22 14:20:00,24.49,24.49,24.47,24.47,28950.0,14.3419,14.3419,14.3302,14.3302,28950.0
2009-12-22 14:25:00,24.48,24.49,24.47,24.49,6150.0,14.3361,14.3419,14.3302,14.3419,6150.0
2009-12-22 14:30:00,24.49,24.5,24.47,24.49,20400.0,14.3419,14.3478,14.3302,14.3419,20400.0
2009-12-22 14:35:00,24.49,24.51,24.47,24.5,43050.0,14.3419,14.3536,14.3302,14.3478,43050.0
2009-12-22 14:40:00,24.5,24.51,24.47,24.51,12900.0,14.3478,14.3536,14.3302,14.3536,12900.0
2009-12-22 14:45:00,24.51,24.51,24.47,24.48,8100.0,14.3536,14.3536,14.3302,14.3361,8100.0
2009-12-22 14:50:00,24.48,24.49,24.47,24.47,25200.0,14.3361,14.3419,14.3302,14.3302,25200.0
2009-12-22 14:55:00,24.47,24.49,24.47,24.47,28950.0,14.3302,14.3419,14.3302,14.3302,28950.0
2009-12-22 15:00:00,24.47,24.49,24.45,24.48,17100.0,14.3302,14.3419,14.3185,14.3361,17100.0
2009-12-22 15:05:00,24.49,24.49,24.45,24.47,40350.0,14.3419,14.3419,14.3185,14.3302,40350.0
2009-12-22 15:10:00,24.47,24.47,24.47,24.47,10200.0,14.3302,14.3302,14.3302,14.3302,10200.0
2009-12-22 15:15:00,24.47,24.49,24.47,24.48,45300.0,14.3302,14.3419,14.3302,14.3361,45300.0
2009-12-22 15:20:00,24.48,24.49,24.47,24.47,14850.0,14.3361,14.3419,14.3302,14.3302,14850.0
2009-12-22 15:25:00,24.47,24.48,24.47,24.48,44400.0,14.3302,14.3361,14.3302,14.3361,44400.0
2009-12-22 15:30:00,24.48,24.49,24.47,24.48,42900.0,14.3361,14.3419,14.3302,14.3361,42900.0
2009-12-22 15:35:00,24.48,24.49,24.47,24.47,40200.0,14.3361,14.3419,14.3302,14.3302,40200.0
2009-12-22 15:40:00,24.47,24.48,24.47,24.47,41100.0,14.3302,14.3361,14.3302,14.3302,41100.0
2009-12-22 15:45:00,24.47,24.48,24.47,24.48,52500.0,14.3302,14.3361,14.3302,14.3361,52500.0
2009-12-22 15:50:00,24.48,24.48,24.46,24.47,162750.0,14.3361,14.3361,14.3244,14.3302,162750.0
2009-12-22 15:55:00,24.47,24.48,24.44,24.45,408000.0,14.3302,14.3361,14.3127,14.3185,408000.0
2009-12-23 09:30:00,24.33,24.69,24.33,24.47,40950.0,14.2482,14.4591,14.2482,14.3302,40950.0
2009-12-23 09:35:00,24.49,24.51,24.46,24.51,15750.0,14.3419,14.3536,14.3244,14.3536,15750.0
2009-12-23 09:40:00,24.53,24.53,24.37,24.43,22050.0,14.3654,14.3654,14.2717,14.3068,22050.0
2009-12-23 09:45:00,24.44,24.45,24.43,24.45,12300.0,14.3127,14.3185,14.3068,14.3185,12300.0
2009-12-23 09:50:00,24.45,24.47,24.41,24.43,32250.0,14.3185,14.3302,14.2951,14.3068,32250.0
2009-12-23 09:55:00,24.42,24.45,24.41,24.42,15750.0,14.3009,14.3185,14.2951,14.3009,15750.0
2009-12-23 10:00:00,24.4,24.41,24.28,24.39,35100.0,14.2892,14.2951,14.219,14.2834,35100.0
2009-12-23 10:05:00,24.39,24.4,24.35,24.35,22650.0,14.2834,14.2892,14.2599,14.2599,22650.0
2009-12-23 10:10:00,24.34,24.37,24.33,24.37,24300.0,14.2541,14.2717,14.2482,14.2717,24300.0
2009-12-23 10:15:00,24.37,24.37,24.31,24.32,15900.0,14.2717,14.2717,14.2365,14.2424,15900.0
2009-12-23 10:20:00,24.33,24.33,24.32,24.33,16800.0,14.2482,14.2482,14.2424,14.2482,16800.0
2009-12-23 10:25:00,24.33,24.35,24.32,24.33,25350.0,14.2482,14.2599,14.2424,14.2482,25350.0
2009-12-23 10:30:00,24.33,24.38,24.33,24.36,32700.0,14.2482,14.2775,14.2482,14.2658,32700.0
2009-12-23 10:35:00,24.37,24.37,24.33,24.33,18300.0,14.2717,14.2717,14.2482,14.2482,18300.0
2009-12-23 10:40:00,24.33,24.35,24.33,24.35,21600.0,14.2482,14.2599,14.2482,14.2599,21600.0
2009-12-23 10:45:00,24.34,24.35,24.33,24.34,28800.0,14.2541,14.2599,14.2482,14.2541,28800.0
2009-12-23 10:50:00,24.34,24.39,24.33,24.39,10950.0,14.2541,14.2834,14.2482,14.2834,10950.0
2009-12-23 10:55:00,24.39,24.41,24.38,24.41,5850.0,14.2834,14.2951,14.2775,14.2951,5850.0
2009-12-23 11:00:00,24.4,24.41,24.4,24.41,11400.0,14.2892,14.2951,14.2892,14.2951,11400.0
2009-12-23 11:05:00,24.41,24.42,24.4,24.41,17550.0,14.2951,14.3009,14.2892,14.2951,17550.0
2009-12-23 11:10:00,24.41,24.42,24.4,24.41,14100.0,14.2951,14.3009,14.2892,14.2951,14100.0
2009-12-23 11:15:00,24.41,24.42,24.39,24.4,25500.0,14.2951,14.3009,14.2834,14.2892,25500.0
2009-12-23 11:20:00,24.39,24.43,24.39,24.42,24600.0,14.2834,14.3068,14.2834,14.3009,24600.0
2009-12-23 11:25:00,24.42,24.42,24.4,24.41,15000.0,14.3009,14.3009,14.2892,14.2951,15000.0
2009-12-23 11:30:00,24.41,24.43,24.41,24.41,26850.0,14.2951,14.3068,14.2951,14.2951,26850.0
2009-12-23 11:35:00,24.42,24.44,24.42,24.44,22350.0,14.3009,14.3127,14.3009,14.3127,22350.0
2009-12-23 11:40:00,24.45,24.47,24.41,24.41,26400.0,14.3185,14.3302,14.2951,14.2951,26400.0
2009-12-23 11:45:00,24.41,24.42,24.41,24.42,5250.0,14.2951,14.3009,14.2951,14.3009,5250.0
2009-12-23 11:50:00,24.41,24.43,24.41,24.42,10950.0,14.2951,14.3068,14.2951,14.3009,10950.0
2009-12-23 11:55:00,24.43,24.43,24.4,24.41,23100.0,14.3068,14.3068,14.2892,14.2951,23100.0
2009-12-23 12:00:00,24.41,24.41,24.38,24.38,21750.0,14.2951,14.2951,14.2775,14.2775,21750.0
2009-12-23 12:05:00,24.39,24.39,24.38,24.38,4500.0,14.2834,14.2834,14.2775,14.2775,4500.0
2009-12-23 12:10:00,24.39,24.39,24.35,24.37,37500.0,14.2834,14.2834,14.2599,14.2717,37500.0
2009-12-23 12:15:00,24.37,24.39,24.37,24.38,24900.0,14.2717,14.2834,14.2717,14.2775,24900.0
2009-12-23 12:20:00,24.38,24.39,24.37,24.39,25800.0,14.2775,14.2834,14.2717,14.2834,25800.0
2009-12-23 12:25:00,24.39,24.42,24.39,24.42,24600.0,14.2834,14.3009,14.2834,14.3009,24600.0
2009-12-23 12:30:00,24.42,24.45,24.42,24.45,16800.0,14.3009,14.3185,14.3009,14.3185,16800.0
2009-12-23 12:35:00,24.46,24.47,24.45,24.46,9300.0,14.3244,14.3302,14.3185,14.3244,9300.0
2009-12-23 12:40:00,24.46,24.47,24.46,24.47,8100.0,14.3244,14.3302,14.3244,14.3302,8100.0
2009-12-23 12:45:00,24.47,24.47,24.45,24.45,25800.0,14.3302,14.3302,14.3185,14.3185,25800.0
2009-12-23 12:50:00,24.45,24.48,24.44,24.45,34500.0,14.3185,14.3361,14.3127,14.3185,34500.0
2009-12-23 12:55:00,24.45,24.46,24.45,24.46,9900.0,14.3185,14.3244,14.3185,14.3244,9900.0
2009-12-23 13:00:00,24.45,24.45,24.41,24.41,28350.0,14.3185,14.3185,14.2951,14.2951,28350.0
2009-12-23 13:05:00,24.41,24.41,24.41,24.41,6150.0,14.2951,14.2951,14.2951,14.2951,6150.0
2009-12-23 13:10:00,24.41,24.41,24.4,24.4,11100.0,14.2951,14.2951,14.2892,14.2892,11100.0
2009-12-23 13:15:00,24.4,24.41,24.39,24.41,32550.0,14.2892,14.2951,14.2834,14.2951,32550.0
2009-12-23 13:20:00,24.41,24.43,24.4,24.43,29550.0,14.2951,14.3068,14.2892,14.3068,29550.0
2009-12-23 13:25:00,24.43,24.43,24.42,24.43,14850.0,14.3068,14.3068,14.3009,14.3068,14850.0
2009-12-23 13:30:00,24.43,24.44,24.42,24.43,27450.0,14.3068,14.3127,14.3009,14.3068,27450.0
2009-12-23 13:35:00,24.43,24.43,24.39,24.4,19500.0,14.3068,14.3068,14.2834,14.2892,19500.0
2009-12-23 13:40:00,24.4,24.4,24.39,24.4,4500.0,14.2892,14.2892,14.2834,14.2892,4500.0
2009-12-23 13:45:00,24.4,24.42,24.39,24.42,30300.0,14.2892,14.3009,14.2834,14.3009,30300.0
2009-12-23 13:50:00,24.42,24.42,24.41,24.42,9300.0,14.3009,14.3009,14.2951,14.3009,9300.0
2009-12-23 13:55:00,24.42,24.42,24.41,24.42,7650.0,14.3009,14.3009,14.2951,14.3009,7650.0
2009-12-23 14:00:00,24.41,24.42,24.41,24.42,8850.0,14.2951,14.3009,14.2951,14.3009,8850.0
2009-12-23 14:05:00,24.42,24.43,24.41,24.43,18750.0,14.3009,14.3068,14.2951,14.3068,18750.0
2009-12-23 14:10:00,24.43,24.47,24.43,24.47,21450.0,14.3068,14.3302,14.3068,14.3302,21450.0
2009-12-23 14:15:00,24.47,24.48,24.47,24.47,10950.0,14.3302,14.3361,14.3302,14.3302,10950.0
2009-12-23 14:20:00,24.47,24.49,24.47,24.49,25650.0,14.3302,14.3419,14.3302,14.3419,25650.0
2009-12-23 14:25:00,24.49,24.51,24.49,24.51,44850.0,14.3419,14.3536,14.3419,14.3536,44850.0
2009-12-23 14:30:00,24.5,24.51,24.49,24.51,24600.0,14.3478,14.3536,14.3419,14.3536,24600.0
2009-12-23 14:35:00,24.5,24.5,24.49,24.5,43350.0,14.3478,14.3478,14.3419,14.3478,43350.0
2009-12-23 14:40:00,24.5,24.5,24.49,24.49,39000.0,14.3478,14.3478,14.3419,14.3419,39000.0
2009-12-23 14:45:00,24.49,24.5,24.47,24.48,34500.0,14.3419,14.3478,14.3302,14.3361,34500.0
2009-12-23 14:50:00,24.48,24.49,24.46,24.46,36750.0,14.3361,14.3419,14.3244,14.3244,36750.0
2009-12-23 14:55:00,24.47,24.47,24.45,24.47,21600.0,14.3302,14.3302,14.3185,14.3302,21600.0
2009-12-23 15:00:00,24.47,24.5,24.46,24.5,35850.0,14.3302,14.3478,14.3244,14.3478,35850.0
2009-12-23 15:05:00,24.5,24.5,24.45,24.45,40950.0,14.3478,14.3478,14.3185,14.3185,40950.0
2009-12-23 15:10:00,24.45,24.47,24.45,24.47,13200.0,14.3185,14.3302,14.3185,14.3302,13200.0
2009-12-23 15:15:00,24.47,24.5,24.45,24.46,56100.0,14.3302,14.3478,14.3185,14.3244,56100.0
2009-12-23 15:20:00,24.46,24.46,24.43,24.44,35550.0,14.3244,14.3244,14.3068,14.3127,35550.0
2009-12-23 15:25:00,24.43,24.45,24.43,24.43,55050.0,14.3068,14.3185,14.3068,14.3068,55050.0
2009-12-23 15:30:00,24.43,24.44,24.41,24.43,51450.0,14.3068,14.3127,14.2951,14.3068,51450.0
2009-12-23 15:35:00,24.43,24.45,24.43,24.43,58800.0,14.3068,14.3185,14.3068,14.3068,58800.0
2009-12-23 15:40:00,24.43,24.47,24.43,24.43,109500.0,14.3068,14.3302,14.3068,14.3068,109500.0
2009-12-23 15:45:00,24.43,24.44,24.42,24.43,133650.0,14.3068,14.3127,14.3009,14.3068,133650.0
2009-12-23 15:50:00,24.43,24.45,24.41,24.43,117600.0,14.3068,14.3185,14.2951,14.3068,117600.0
2009-12-23 15:55:00,24.43,24.43,24.42,24.43,173550.0,14.3068,14.3068,14.3009,14.3068,173550.0
2009-12-24 09:30:00,24.47,24.47,24.35,24.45,24750.0,14.3302,14.3302,14.2599,14.3185,24750.0
2009-12-24 09:35:00,24.47,24.53,24.39,24.41,21750.0,14.3302,14.3654,14.2834,14.2951,21750.0
2009-12-24 09:40:00,24.42,24.45,24.41,24.45,5100.0,14.3009,14.3185,14.2951,14.3185,5100.0
2009-12-24 09:45:00,24.45,24.48,24.4,24.48,33900.0,14.3185,14.3361,14.2892,14.3361,33900.0
2009-12-24 09:50:00,24.48,24.51,24.47,24.51,10950.0,14.3361,14.3536,14.3302,14.3536,10950.0
2009-12-24 09:55:00,24.51,24.57,24.51,24.55,7500.0,14.3536,14.3888,14.3536,14.3771,7500.0
2009-12-24 10:00:00,24.55,24.57,24.52,24.55,22050.0,14.3771,14.3888,14.3595,14.3771,22050.0
2009-12-24 10:05:00,24.55,24.59,24.55,24.57,9150.0,14.3771,14.4005,14.3771,14.3888,9150.0
2009-12-24 10:10:00,24.57,24.57,24.55,24.57,7200.0,14.3888,14.3888,14.3771,14.3888,7200.0
2009-12-24 10:15:00,24.58,24.6,24.55,24.55,6000.0,14.3946,14.4064,14.3771,14.3771,6000.0
2009-12-24 10:20:00,24.55,24.57,24.53,24.57,9000.0,14.3771,14.3888,14.3654,14.3888,9000.0
2009-12-24 10:25:00,24.57,24.57,24.53,24.54,21000.0,14.3888,14.3888,14.3654,14.3712,21000.0
2009-12-24 10:30:00,24.53,24.56,24.51,24.56,11250.0,14.3654,14.3829,14.3536,14.3829,11250.0
2009-12-24 10:35:00,24.56,24.56,24.55,24.56,5250.0,14.3829,14.3829,14.3771,14.3829,5250.0
2009-12-24 10:40:00,24.55,24.55,24.53,24.53,9450.0,14.3771,14.3771,14.3654,14.3654,9450.0
2009-12-24 10:45:00,24.53,24.53,24.51,24.51,6000.0,14.3654,14.3654,14.3536,14.3536,6000.0
2009-12-24 10:50:00,24.5,24.51,24.49,24.51,8550.0,14.3478,14.3536,14.3419,14.3536,8550.0
2009-12-24 10:55:00,24.51,24.53,24.51,24.53,5850.0,14.3536,14.3654,14.3536,14.3654,5850.0
2009-12-24 11:00:00,24.53,24.53,24.51,24.53,6600.0,14.3654,14.3654,14.3536,14.3654,6600.0
2009-12-24 11:05:00,24.51,24.53,24.51,24.52,5400.0,14.3536,14.3654,14.3536,14.3595,5400.0
2009-12-24 11:10:00,24.52,24.53,24.51,24.51,6750.0,14.3595,14.3654,14.3536,14.3536,6750.0
2009-12-24 11:15:00,24.52,24.53,24.51,24.52,6600.0,14.3595,14.3654,14.3536,14.3595,6600.0
2009-12-24 11:20:00,24.51,24.53,24.51,24.51,5550.0,14.3536,14.3654,14.3536,14.3536,5550.0
2009-12-24 11:25:00,24.5,24.51,24.5,24.51,5700.0,14.3478,14.3536,14.3478,14.3536,5700.0
2009-12-24 11:30:00,24.51,24.54,24.51,24.53,20250.0,14.3536,14.3712,14.3536,14.3654,20250.0
2009-12-24 11:35:00,24.53,24.55,24.53,24.55,12450.0,14.3654,14.3771,14.3654,14.3771,12450.0
2009-12-24 11:40:00,24.55,24.55,24.52,24.53,9450.0,14.3771,14.3771,14.3595,14.3654,9450.0
2009-12-24 11:45:00,24.53,24.55,24.53,24.55,9900.0,14.3654,14.3771,14.3654,14.3771,9900.0
2009-12-24 11:50:00,24.55,24.55,24.52,24.52,9450.0,14.3771,14.3771,14.3595,14.3595,9450.0
2009-12-24 11:55:00,24.51,24.51,24.48,24.49,9300.0,14.3536,14.3536,14.3361,14.3419,9300.0
2009-12-24 12:00:00,24.49,24.49,24.45,24.45,27900.0,14.3419,14.3419,14.3185,14.3185,27900.0
2009-12-24 12:05:00,24.45,24.48,24.45,24.48,6450.0,14.3185,14.3361,14.3185,14.3361,6450.0
2009-12-24 12:10:00,24.48,24.5,24.47,24.5,9300.0,14.3361,14.3478,14.3302,14.3478,9300.0
2009-12-24 12:15:00,24.49,24.49,24.49,24.49,10500.0,14.3419,14.3419,14.3419,14.3419,10500.0
2009-12-24 12:20:00,24.49,24.49,24.46,24.46,14700.0,14.3419,14.3419,14.3244,14.3244,14700.0
2009-12-24 12:25:00,24.46,24.47,24.44,24.45,14850.0,14.3244,14.3302,14.3127,14.3185,14850.0
2009-12-24 12:30:00,24.45,24.46,24.45,24.45,13650.0,14.3185,14.3244,14.3185,14.3185,13650.0
2009-12-24 12:35:00,24.45,24.46,24.43,24.44,14100.0,14.3185,14.3244,14.3068,14.3127,14100.0
2009-12-24 12:40:00,24.44,24.45,24.43,24.43,8700.0,14.3127,14.3185,14.3068,14.3068,8700.0
2009-12-24 12:45:00,24.43,24.45,24.43,24.44,13800.0,14.3068,14.3185,14.3068,14.3127,13800.0
2009-12-24 12:50:00,24.45,24.48,24.45,24.47,37800.0,14.3185,14.3361,14.3185,14.3302,37800.0
2009-12-24 12:55:00,24.47,24.51,24.47,24.51,58050.0,14.3302,14.3536,14.3302,14.3536,58050.0
2009-12-28 09:30:00,24.53,24.59,24.32,24.32,22800.0,14.3654,14.4005,14.2424,14.2424,22800.0
2009-12-28 09:35:00,24.37,24.47,24.37,24.42,12000.0,14.2717,14.3302,14.2717,14.3009,12000.0
2009-12-28 09:40:00,24.45,24.55,24.45,24.51,8250.0,14.3185,14.3771,14.3185,14.3536,8250.0
2009-12-28 09:45:00,24.51,24.56,24.51,24.55,14550.0,14.3536,14.3829,14.3536,14.3771,14550.0
2009-12-28 09:50:00,24.55,24.55,24.51,24.51,13800.0,14.3771,14.3771,14.3536,14.3536,13800.0
2009-12-28 09:55:00,24.51,24.51,24.49,24.49,5250.0,14.3536,14.3536,14.3419,14.3419,5250.0
2009-12-28 10:00:00,24.5,24.5,24.47,24.48,18150.0,14.3478,14.3478,14.3302,14.3361,18150.0
2009-12-28 10:05:00,24.47,24.49,24.47,24.49,9600.0,14.3302,14.3419,14.3302,14.3419,9600.0
2009-12-28 10:10:00,24.48,24.49,24.43,24.44,10500.0,14.3361,14.3419,14.3068,14.3127,10500.0
2009-12-28 10:15:00,24.43,24.45,24.41,24.45,15300.0,14.3068,14.3185,14.2951,14.3185,15300.0
2009-12-28 10:20:00,24.45,24.47,24.45,24.45,10950.0,14.3185,14.3302,14.3185,14.3185,10950.0
2009-12-28 10:25:00,24.45,24.49,24.45,24.47,13500.0,14.3185,14.3419,14.3185,14.3302,13500.0
2009-12-28 10:30:00,24.46,24.47,24.46,24.46,3300.0,14.3244,14.3302,14.3244,14.3244,3300.0
2009-12-28 10:35:00,24.46,24.47,24.45,24.45,4050.0,14.3244,14.3302,14.3185,14.3185,4050.0
2009-12-28 10:40:00,24.45,24.45,24.43,24.45,11400.0,14.3185,14.3185,14.3068,14.3185,11400.0
2009-12-28 10:45:00,24.44,24.45,24.44,24.45,6150.0,14.3127,14.3185,14.3127,14.3185,6150.0
2009-12-28 10:50:00,24.45,24.47,24.45,24.47,6300.0,14.3185,14.3302,14.3185,14.3302,6300.0
2009-12-28 10:55:00,24.46,24.53,24.46,24.53,52650.0,14.3244,14.3654,14.3244,14.3654,52650.0
2009-12-28 11:00:00,24.53,24.53,24.49,24.53,75900.0,14.3654,14.3654,14.3419,14.3654,75900.0
2009-12-28 11:05:00,24.53,24.54,24.53,24.54,13050.0,14.3654,14.3712,14.3654,14.3712,13050.0
2009-12-28 11:10:00,24.54,24.55,24.53,24.53,16950.0,14.3712,14.3771,14.3654,14.3654,16950.0
2009-12-28 11:15:00,24.54,24.54,24.54,24.54,2100.0,14.3712,14.3712,14.3712,14.3712,2100.0
2009-12-28 11:20:00,24.54,24.54,24.53,24.54,6450.0,14.3712,14.3712,14.3654,14.3712,6450.0
2009-12-28 11:25:00,24.53,24.54,24.52,24.53,13800.0,14.3654,14.3712,14.3595,14.3654,13800.0
2009-12-28 11:30:00,24.53,24.54,24.53,24.53,8850.0,14.3654,14.3712,14.3654,14.3654,8850.0
2009-12-28 11:35:00,24.53,24.54,24.53,24.53,19800.0,14.3654,14.3712,14.3654,14.3654,19800.0
2009-12-28 11:40:00,24.53,24.55,24.53,24.54,8700.0,14.3654,14.3771,14.3654,14.3712,8700.0
2009-12-28 11:45:00,24.55,24.55,24.5,24.51,15000.0,14.3771,14.3771,14.3478,14.3536,15000.0
2009-12-28 11:50:00,24.5,24.5,24.45,24.47,22350.0,14.3478,14.3478,14.3185,14.3302,22350.0
2009-12-28 11:55:00,24.47,24.47,24.45,24.46,14400.0,14.3302,14.3302,14.3185,14.3244,14400.0
2009-12-28 12:00:00,24.45,24.45,24.45,24.45,5250.0,14.3185,14.3185,14.3185,14.3185,5250.0
2009-12-28 12:05:00,24.45,24.47,24.45,24.46,15750.0,14.3185,14.3302,14.3185,14.3244,15750.0
2009-12-28 12:10:00,24.45,24.45,24.43,24.43,15900.0,14.3185,14.3185,14.3068,14.3068,15900.0
2009-12-28 12:15:00,24.43,24.47,24.42,24.45,19500.0,14.3068,14.3302,14.3009,14.3185,19500.0
2009-12-28 12:20:00,24.46,24.47,24.45,24.47,10950.0,14.3244,14.3302,14.3185,14.3302,10950.0
2009-12-28 12:25:00,24.47,24.47,24.46,24.47,9750.0,14.3302,14.3302,14.3244,14.3302,9750.0
2009-12-28 12:30:00,24.47,24.47,24.45,24.45,18450.0,14.3302,14.3302,14.3185,14.3185,18450.0
2009-12-28 12:35:00,24.45,24.45,24.45,24.45,3150.0,14.3185,14.3185,14.3185,14.3185,3150.0
2009-12-28 12:40:00,24.45,24.46,24.45,24.45,14250.0,14.3185,14.3244,14.3185,14.3185,14250.0
2009-12-28 12:45:00,24.45,24.45,24.43,24.43,15300.0,14.3185,14.3185,14.3068,14.3068,15300.0
2009-12-28 12:50:00,24.43,24.47,24.43,24.47,11400.0,14.3068,14.3302,14.3068,14.3302,11400.0
2009-12-28 12:55:00,24.46,24.48,24.46,24.48,5700.0,14.3244,14.3361,14.3244,14.3361,5700.0
2009-12-28 13:00:00,24.49,24.5,24.49,24.49,11250.0,14.3419,14.3478,14.3419,14.3419,11250.0
2009-12-28 13:05:00,24.49,24.49,24.46,24.46,7200.0,14.3419,14.3419,14.3244,14.3244,7200.0
2009-12-28 13:10:00,24.46,24.46,24.45,24.45,5100.0,14.3244,14.3244,14.3185,14.3185,5100.0
2009-12-28 13:15:00,24.45,24.49,24.45,24.47,24000.0,14.3185,14.3419,14.3185,14.3302,24000.0
2009-12-28 13:20:00,24.47,24.47,24.47,24.47,9750.0,14.3302,14.3302,14.3302,14.3302,9750.0
2009-12-28 13:25:00,24.47,24.49,24.47,24.47,19800.0,14.3302,14.3419,14.3302,14.3302,19800.0
2009-12-28 13:30:00,24.47,24.47,24.43,24.43,13050.0,14.3302,14.3302,14.3068,14.3068,13050.0
2009-12-28 13:35:00,24.43,24.45,24.42,24.42,16800.0,14.3068,14.3185,14.3009,14.3009,16800.0
2009-12-28 13:40:00,24.42,24.43,24.42,24.42,3000.0,14.3009,14.3068,14.3009,14.3009,3000.0
2009-12-28 13:45:00,24.43,24.43,24.41,24.41,13500.0,14.3068,14.3068,14.2951,14.2951,13500.0
2009-12-28 13:50:00,24.41,24.43,24.41,24.43,9900.0,14.2951,14.3068,14.2951,14.3068,9900.0
2009-12-28 13:55:00,24.43,24.45,24.43,24.45,10200.0,14.3068,14.3185,14.3068,14.3185,10200.0
2009-12-28 14:00:00,24.45,24.45,24.41,24.41,22050.0,14.3185,14.3185,14.2951,14.2951,22050.0
2009-12-28 14:05:00,24.4,24.41,24.38,24.4,16350.0,14.2892,14.2951,14.2775,14.2892,16350.0
2009-12-28 14:10:00,24.39,24.39,24.37,24.39,22500.0,14.2834,14.2834,14.2717,14.2834,22500.0
2009-12-28 14:15:00,24.4,24.41,24.38,24.38,16650.0,14.2892,14.2951,14.2775,14.2775,16650.0
2009-12-28 14:20:00,24.38,24.39,24.37,24.38,24300.0,14.2775,14.2834,14.2717,14.2775,24300.0
2009-12-28 14:25:00,24.38,24.4,24.38,24.4,31050.0,14.2775,14.2892,14.2775,14.2892,31050.0
2009-12-28 14:30:00,24.4,24.41,24.4,24.41,17400.0,14.2892,14.2951,14.2892,14.2951,17400.0
2009-12-28 14:35:00,24.41,24.41,24.39,24.39,16500.0,14.2951,14.2951,14.2834,14.2834,16500.0
2009-12-28 14:40:00,24.39,24.4,24.37,24.38,19500.0,14.2834,14.2892,14.2717,14.2775,19500.0
2009-12-28 14:45:00,24.39,24.41,24.37,24.41,16950.0,14.2834,14.2951,14.2717,14.2951,16950.0
2009-12-28 14:50:00,24.4,24.41,24.39,24.39,12300.0,14.2892,14.2951,14.2834,14.2834,12300.0
2009-12-28 14:55:00,24.39,24.4,24.38,24.38,9750.0,14.2834,14.2892,14.2775,14.2775,9750.0
2009-12-28 15:00:00,24.38,24.39,24.37,24.37,14250.0,14.2775,14.2834,14.2717,14.2717,14250.0
2009-12-28 15:05:00,24.37,24.39,24.37,24.37,19500.0,14.2717,14.2834,14.2717,14.2717,19500.0
2009-12-28 15:10:00,24.37,24.39,24.37,24.39,15150.0,14.2717,14.2834,14.2717,14.2834,15150.0
2009-12-28 15:15:00,24.38,24.39,24.37,24.37,17100.0,14.2775,14.2834,14.2717,14.2717,17100.0
2009-12-28 15:20:00,24.37,24.37,24.36,24.37,26100.0,14.2717,14.2717,14.2658,14.2717,26100.0
2009-12-28 15:25:00,24.36,24.36,24.32,24.33,73800.0,14.2658,14.2658,14.2424,14.2482,73800.0
2009-12-28 15:30:00,24.33,24.35,24.33,24.35,25800.0,14.2482,14.2599,14.2482,14.2599,25800.0
2009-12-28 15:35:00,24.35,24.39,24.35,24.39,37650.0,14.2599,14.2834,14.2599,14.2834,37650.0
2009-12-28 15:40:00,24.39,24.39,24.37,24.39,34050.0,14.2834,14.2834,14.2717,14.2834,34050.0
2009-12-28 15:45:00,24.39,24.39,24.38,24.38,48300.0,14.2834,14.2834,14.2775,14.2775,48300.0
2009-12-28 15:50:00,24.39,24.43,24.37,24.43,133200.0,14.2834,14.3068,14.2717,14.3068,133200.0
2009-12-28 15:55:00,24.43,24.45,24.43,24.43,193950.0,14.3068,14.3185,14.3068,14.3068,193950.0
2009-12-29 09:30:00,24.45,24.5,24.39,24.45,17700.0,14.3185,14.3478,14.2834,14.3185,17700.0
2009-12-29 09:35:00,24.45,24.47,24.39,24.42,14700.0,14.3185,14.3302,14.2834,14.3009,14700.0
2009-12-29 09:40:00,24.42,24.51,24.42,24.51,15300.0,14.3009,14.3536,14.3009,14.3536,15300.0
2009-12-29 09:45:00,24.51,24.54,24.49,24.54,12000.0,14.3536,14.3712,14.3419,14.3712,12000.0
2009-12-29 09:50:00,24.54,24.57,24.51,24.55,15600.0,14.3712,14.3888,14.3536,14.3771,15600.0
2009-12-29 09:55:00,24.54,24.55,24.52,24.53,7950.0,14.3712,14.3771,14.3595,14.3654,7950.0
2009-12-29 10:00:00,24.53,24.55,24.52,24.52,12600.0,14.3654,14.3771,14.3595,14.3595,12600.0
2009-12-29 10:05:00,24.51,24.51,24.46,24.47,8250.0,14.3536,14.3536,14.3244,14.3302,8250.0
2009-12-29 10:10:00,24.48,24.53,24.48,24.53,9000.0,14.3361,14.3654,14.3361,14.3654,9000.0
2009-12-29 10:15:00,24.53,24.59,24.53,24.59,11550.0,14.3654,14.4005,14.3654,14.4005,11550.0
2009-12-29 10:20:00,24.59,24.6,24.57,24.59,10200.0,14.4005,14.4064,14.3888,14.4005,10200.0
2009-12-29 10:25:00,24.58,24.58,24.56,24.56,5400.0,14.3946,14.3946,14.3829,14.3829,5400.0
2009-12-29 10:30:00,24.55,24.57,24.55,24.55,1200.0,14.3771,14.3888,14.3771,14.3771,1200.0
2009-12-29 10:35:00,24.55,24.55,24.53,24.53,9600.0,14.3771,14.3771,14.3654,14.3654,9600.0
2009-12-29 10:40:00,24.53,24.55,24.53,24.53,12600.0,14.3654,14.3771,14.3654,14.3654,12600.0
2009-12-29 10:45:00,24.53,24.53,24.52,24.52,2850.0,14.3654,14.3654,14.3595,14.3595,2850.0
2009-12-29 10:50:00,24.51,24.52,24.41,24.46,76350.0,14.3536,14.3595,14.2951,14.3244,76350.0
2009-12-29 10:55:00,24.46,24.47,24.45,24.45,5850.0,14.3244,14.3302,14.3185,14.3185,5850.0
2009-12-29 11:00:00,24.44,24.46,24.44,24.44,6300.0,14.3127,14.3244,14.3127,14.3127,6300.0
2009-12-29 11:05:00,24.45,24.47,24.45,24.47,4500.0,14.3185,14.3302,14.3185,14.3302,4500.0
2009-12-29 11:10:00,24.47,24.47,24.42,24.43,19200.0,14.3302,14.3302,14.3009,14.3068,19200.0
2009-12-29 11:15:00,24.42,24.43,24.39,24.41,36600.0,14.3009,14.3068,14.2834,14.2951,36600.0
2009-12-29 11:20:00,24.41,24.43,24.41,24.41,15750.0,14.2951,14.3068,14.2951,14.2951,15750.0
2009-12-29 11:25:00,24.41,24.43,24.41,24.41,14100.0,14.2951,14.3068,14.2951,14.2951,14100.0
2009-12-29 11:30:00,24.41,24.43,24.4,24.43,32400.0,14.2951,14.3068,14.2892,14.3068,32400.0
2009-12-29 11:35:00,24.43,24.43,24.39,24.39,21750.0,14.3068,14.3068,14.2834,14.2834,21750.0
2009-12-29 11:40:00,24.39,24.39,24.38,24.39,9150.0,14.2834,14.2834,14.2775,14.2834,9150.0
2009-12-29 11:45:00,24.38,24.41,24.38,24.41,9750.0,14.2775,14.2951,14.2775,14.2951,9750.0
2009-12-29 11:50:00,24.41,24.43,24.41,24.43,12900.0,14.2951,14.3068,14.2951,14.3068,12900.0
2009-12-29 11:55:00,24.42,24.43,24.42,24.43,14550.0,14.3009,14.3068,14.3009,14.3068,14550.0
2009-12-29 12:00:00,24.43,24.43,24.42,24.43,6900.0,14.3068,14.3068,14.3009,14.3068,6900.0
2009-12-29 12:05:00,24.43,24.43,24.41,24.41,6750.0,14.3068,14.3068,14.2951,14.2951,6750.0
2009-12-29 12:10:00,24.41,24.43,24.41,24.43,9450.0,14.2951,14.3068,14.2951,14.3068,9450.0
2009-12-29 12:15:00,24.43,24.43,24.4,24.41,17250.0,14.3068,14.3068,14.2892,14.2951,17250.0
2009-12-29 12:20:00,24.41,24.41,24.37,24.39,22500.0,14.2951,14.2951,14.2717,14.2834,22500.0
2009-12-29 12:25:00,24.39,24.4,24.38,24.38,9900.0,14.2834,14.2892,14.2775,14.2775,9900.0
2009-12-29 12:30:00,24.38,24.39,24.38,24.39,3600.0,14.2775,14.2834,14.2775,14.2834,3600.0
2009-12-29 12:35:00,24.39,24.41,24.39,24.41,4800.0,14.2834,14.2951,14.2834,14.2951,4800.0
2009-12-29 12:40:00,24.4,24.44,24.4,24.43,13800.0,14.2892,14.3127,14.2892,14.3068,13800.0
2009-12-29 12:45:00,24.43,24.45,24.43,24.45,10500.0,14.3068,14.3185,14.3068,14.3185,10500.0
2009-12-29 12:50:00,24.45,24.45,24.45,24.45,10800.0,14.3185,14.3185,14.3185,14.3185,10800.0
2009-12-29 12:55:00,24.45,24.45,24.45,24.45,7800.0,14.3185,14.3185,14.3185,14.3185,7800.0
2009-12-29 13:00:00,24.45,24.45,24.44,24.45,9600.0,14.3185,14.3185,14.3127,14.3185,9600.0
2009-12-29 13:05:00,24.45,24.47,24.45,24.46,11550.0,14.3185,14.3302,14.3185,14.3244,11550.0
2009-12-29 13:10:00,24.47,24.47,24.44,24.44,9150.0,14.3302,14.3302,14.3127,14.3127,9150.0
2009-12-29 13:15:00,24.43,24.43,24.41,24.41,10650.0,14.3068,14.3068,14.2951,14.2951,10650.0
2009-12-29 13:20:00,24.41,24.42,24.41,24.42,5700.0,14.2951,14.3009,14.2951,14.3009,5700.0
2009-12-29 13:25:00,24.42,24.43,24.42,24.43,3300.0,14.3009,14.3068,14.3009,14.3068,3300.0
2009-12-29 13:30:00,24.43,24.45,24.42,24.44,16050.0,14.3068,14.3185,14.3009,14.3127,16050.0
2009-12-29 13:35:00,24.45,24.47,24.45,24.47,3450.0,14.3185,14.3302,14.3185,14.3302,3450.0
2009-12-29 13:40:00,24.46,24.48,24.46,24.47,8400.0,14.3244,14.3361,14.3244,14.3302,8400.0
2009-12-29 13:45:00,24.47,24.47,24.45,24.46,16800.0,14.3302,14.3302,14.3185,14.3244,16800.0
2009-12-29 13:50:00,24.45,24.47,24.45,24.47,3900.0,14.3185,14.3302,14.3185,14.3302,3900.0
2009-12-29 13:55:00,24.47,24.49,24.47,24.48,17550.0,14.3302,14.3419,14.3302,14.3361,17550.0
2009-12-29 14:00:00,24.47,24.48,24.45,24.45,7050.0,14.3302,14.3361,14.3185,14.3185,7050.0
2009-12-29 14:05:00,24.46,24.47,24.45,24.45,12150.0,14.3244,14.3302,14.3185,14.3185,12150.0
2009-12-29 14:10:00,24.45,24.45,24.44,24.45,15750.0,14.3185,14.3185,14.3127,14.3185,15750.0
2009-12-29 14:15:00,24.45,24.45,24.45,24.45,3600.0,14.3185,14.3185,14.3185,14.3185,3600.0
2009-12-29 14:20:00,24.45,24.46,24.45,24.45,13950.0,14.3185,14.3244,14.3185,14.3185,13950.0
2009-12-29 14:25:00,24.46,24.46,24.44,24.45,12300.0,14.3244,14.3244,14.3127,14.3185,12300.0
2009-12-29 14:30:00,24.45,24.45,24.42,24.42,20550.0,14.3185,14.3185,14.3009,14.3009,20550.0
2009-12-29 14:35:00,24.43,24.43,24.43,24.43,7800.0,14.3068,14.3068,14.3068,14.3068,7800.0
2009-12-29 14:40:00,24.43,24.43,24.42,24.43,11700.0,14.3068,14.3068,14.3009,14.3068,11700.0
2009-12-29 14:45:00,24.43,24.43,24.41,24.43,24600.0,14.3068,14.3068,14.2951,14.3068,24600.0
2009-12-29 14:50:00,24.43,24.43,24.41,24.42,27300.0,14.3068,14.3068,14.2951,14.3009,27300.0
2009-12-29 14:55:00,24.43,24.44,24.43,24.44,4050.0,14.3068,14.3127,14.3068,14.3127,4050.0
2009-12-29 15:00:00,24.44,24.45,24.43,24.45,27150.0,14.3127,14.3185,14.3068,14.3185,27150.0
2009-12-29 15:05:00,24.44,24.45,24.43,24.44,12150.0,14.3127,14.3185,14.3068,14.3127,12150.0
2009-12-29 15:10:00,24.44,24.45,24.43,24.45,11100.0,14.3127,14.3185,14.3068,14.3185,11100.0
2009-12-29 15:15:00,24.45,24.49,24.45,24.49,16050.0,14.3185,14.3419,14.3185,14.3419,16050.0
2009-12-29 15:20:00,24.49,24.5,24.47,24.48,18900.0,14.3419,14.3478,14.3302,14.3361,18900.0
2009-12-29 15:25:00,24.48,24.51,24.48,24.49,17700.0,14.3361,14.3536,14.3361,14.3419,17700.0
2009-12-29 15:30:00,24.49,24.49,24.45,24.47,21150.0,14.3419,14.3419,14.3185,14.3302,21150.0
2009-12-29 15:35:00,24.47,24.48,24.45,24.47,18900.0,14.3302,14.3361,14.3185,14.3302,18900.0
2009-12-29 15:40:00,24.47,24.47,24.43,24.47,37350.0,14.3302,14.3302,14.3068,14.3302,37350.0
2009-12-29 15:45:00,24.46,24.47,24.46,24.47,20250.0,14.3244,14.3302,14.3244,14.3302,20250.0
2009-12-29 15:50:00,24.46,24.46,24.42,24.43,53700.0,14.3244,14.3244,14.3009,14.3068,53700.0
2009-12-29 15:55:00,24.43,24.45,24.41,24.41,113400.0,14.3068,14.3185,14.2951,14.2951,113400.0
2009-12-30 09:30:00,24.53,24.59,24.05,24.34,48000.0,14.3654,14.4005,14.0843,14.2541,48000.0
2009-12-30 09:35:00,24.34,24.39,24.33,24.37,33300.0,14.2541,14.2834,14.2482,14.2717,33300.0
2009-12-30 09:40:00,24.38,24.49,24.37,24.45,24900.0,14.2775,14.3419,14.2717,14.3185,24900.0
2009-12-30 09:45:00,24.44,24.53,24.42,24.51,19350.0,14.3127,14.3654,14.3009,14.3536,19350.0
2009-12-30 09:50:00,24.48,24.51,24.47,24.51,16500.0,14.3361,14.3536,14.3302,14.3536,16500.0
2009-12-30 09:55:00,24.51,24.56,24.49,24.53,17550.0,14.3536,14.3829,14.3419,14.3654,17550.0
2009-12-30 10:00:00,24.52,24.57,24.51,24.57,19050.0,14.3595,14.3888,14.3536,14.3888,19050.0
2009-12-30 10:05:00,24.56,24.59,24.56,24.59,17850.0,14.3829,14.4005,14.3829,14.4005,17850.0
2009-12-30 10:10:00,24.59,24.6,24.57,24.57,21750.0,14.4005,14.4064,14.3888,14.3888,21750.0
2009-12-30 10:15:00,24.58,24.6,24.55,24.55,68850.0,14.3946,14.4064,14.3771,14.3771,68850.0
2009-12-30 10:20:00,24.55,24.55,24.49,24.49,22200.0,14.3771,14.3771,14.3419,14.3419,22200.0
2009-12-30 10:25:00,24.49,24.49,24.41,24.41,29250.0,14.3419,14.3419,14.2951,14.2951,29250.0
2009-12-30 10:30:00,24.43,24.43,24.39,24.4,40650.0,14.3068,14.3068,14.2834,14.2892,40650.0
2009-12-30 10:35:00,24.41,24.41,24.35,24.35,39300.0,14.2951,14.2951,14.2599,14.2599,39300.0
2009-12-30 10:40:00,24.36,24.39,24.35,24.39,9450.0,14.2658,14.2834,14.2599,14.2834,9450.0
2009-12-30 10:45:00,24.39,24.41,24.39,24.41,6300.0,14.2834,14.2951,14.2834,14.2951,6300.0
2009-12-30 10:50:00,24.4,24.42,24.4,24.41,7950.0,14.2892,14.3009,14.2892,14.2951,7950.0
2009-12-30 10:55:00,24.42,24.42,24.41,24.41,4500.0,14.3009,14.3009,14.2951,14.2951,4500.0
2009-12-30 11:00:00,24.41,24.41,24.39,24.41,23700.0,14.2951,14.2951,14.2834,14.2951,23700.0
2009-12-30 11:05:00,24.41,24.41,24.4,24.41,9300.0,14.2951,14.2951,14.2892,14.2951,9300.0
2009-12-30 11:10:00,24.41,24.43,24.4,24.42,9450.0,14.2951,14.3068,14.2892,14.3009,9450.0
2009-12-30 11:15:00,24.42,24.42,24.39,24.39,7500.0,14.3009,14.3009,14.2834,14.2834,7500.0
2009-12-30 11:20:00,24.38,24.4,24.38,24.38,18150.0,14.2775,14.2892,14.2775,14.2775,18150.0
2009-12-30 11:25:00,24.38,24.39,24.37,24.37,10500.0,14.2775,14.2834,14.2717,14.2717,10500.0
2009-12-30 11:30:00,24.39,24.39,24.37,24.37,6900.0,14.2834,14.2834,14.2717,14.2717,6900.0
2009-12-30 11:35:00,24.37,24.39,24.37,24.38,6750.0,14.2717,14.2834,14.2717,14.2775,6750.0
2009-12-30 11:40:00,24.39,24.39,24.37,24.38,5700.0,14.2834,14.2834,14.2717,14.2775,5700.0
2009-12-30 11:45:00,24.39,24.41,24.38,24.41,20700.0,14.2834,14.2951,14.2775,14.2951,20700.0
2009-12-30 11:50:00,24.41,24.45,24.41,24.45,19050.0,14.2951,14.3185,14.2951,14.3185,19050.0
2009-12-30 11:55:00,24.44,24.45,24.42,24.43,16500.0,14.3127,14.3185,14.3009,14.3068,16500.0
2009-12-30 12:00:00,24.43,24.43,24.42,24.42,24600.0,14.3068,14.3068,14.3009,14.3009,24600.0
2009-12-30 12:05:00,24.42,24.43,24.42,24.43,9600.0,14.3009,14.3068,14.3009,14.3068,9600.0
2009-12-30 12:10:00,24.42,24.43,24.41,24.41,9600.0,14.3009,14.3068,14.2951,14.2951,9600.0
2009-12-30 12:15:00,24.41,24.41,24.37,24.37,19500.0,14.2951,14.2951,14.2717,14.2717,19500.0
2009-12-30 12:20:00,24.38,24.46,24.37,24.44,24150.0,14.2775,14.3244,14.2717,14.3127,24150.0
2009-12-30 12:25:00,24.45,24.47,24.45,24.47,7350.0,14.3185,14.3302,14.3185,14.3302,7350.0
2009-12-30 12:30:00,24.47,24.47,24.45,24.46,6750.0,14.3302,14.3302,14.3185,14.3244,6750.0
2009-12-30 12:35:00,24.45,24.45,24.41,24.41,16650.0,14.3185,14.3185,14.2951,14.2951,16650.0
2009-12-30 12:40:00,24.41,24.41,24.37,24.37,14850.0,14.2951,14.2951,14.2717,14.2717,14850.0
2009-12-30 12:45:00,24.37,24.37,24.36,24.37,11400.0,14.2717,14.2717,14.2658,14.2717,11400.0
2009-12-30 12:50:00,24.37,24.37,24.36,24.37,8100.0,14.2717,14.2717,14.2658,14.2717,8100.0
2009-12-30 12:55:00,24.37,24.37,24.35,24.36,14700.0,14.2717,14.2717,14.2599,14.2658,14700.0
2009-12-30 13:00:00,24.37,24.41,24.37,24.39,9000.0,14.2717,14.2951,14.2717,14.2834,9000.0
2009-12-30 13:05:00,24.39,24.41,24.38,24.41,22950.0,14.2834,14.2951,14.2775,14.2951,22950.0
2009-12-30 13:10:00,24.4,24.41,24.36,24.39,21300.0,14.2892,14.2951,14.2658,14.2834,21300.0
2009-12-30 13:15:00,24.39,24.39,24.38,24.38,10800.0,14.2834,14.2834,14.2775,14.2775,10800.0
2009-12-30 13:20:00,24.38,24.38,24.37,24.37,7050.0,14.2775,14.2775,14.2717,14.2717,7050.0
2009-12-30 13:25:00,24.37,24.38,24.37,24.38,6150.0,14.2717,14.2775,14.2717,14.2775,6150.0
2009-12-30 13:30:00,24.39,24.39,24.37,24.38,9150.0,14.2834,14.2834,14.2717,14.2775,9150.0
2009-12-30 13:35:00,24.39,24.39,24.37,24.38,14250.0,14.2834,14.2834,14.2717,14.2775,14250.0
2009-12-30 13:40:00,24.38,24.43,24.38,24.41,19200.0,14.2775,14.3068,14.2775,14.2951,19200.0
2009-12-30 13:45:00,24.41,24.41,24.4,24.4,10500.0,14.2951,14.2951,14.2892,14.2892,10500.0
2009-12-30 13:50:00,24.4,24.41,24.39,24.41,9750.0,14.2892,14.2951,14.2834,14.2951,9750.0
2009-12-30 13:55:00,24.41,24.41,24.41,24.41,5100.0,14.2951,14.2951,14.2951,14.2951,5100.0
2009-12-30 14:00:00,24.41,24.42,24.39,24.4,19050.0,14.2951,14.3009,14.2834,14.2892,19050.0
2009-12-30 14:05:00,24.4,24.43,24.39,24.43,10800.0,14.2892,14.3068,14.2834,14.3068,10800.0
2009-12-30 14:10:00,24.43,24.43,24.41,24.42,9750.0,14.3068,14.3068,14.2951,14.3009,9750.0
2009-12-30 14:15:00,24.41,24.43,24.41,24.41,16950.0,14.2951,14.3068,14.2951,14.2951,16950.0
2009-12-30 14:20:00,24.42,24.45,24.41,24.45,12900.0,14.3009,14.3185,14.2951,14.3185,12900.0
2009-12-30 14:25:00,24.45,24.45,24.44,24.44,7200.0,14.3185,14.3185,14.3127,14.3127,7200.0
2009-12-30 14:30:00,24.45,24.46,24.44,24.44,10950.0,14.3185,14.3244,14.3127,14.3127,10950.0
2009-12-30 14:35:00,24.44,24.47,24.44,24.47,15750.0,14.3127,14.3302,14.3127,14.3302,15750.0
2009-12-30 14:40:00,24.46,24.47,24.46,24.47,2100.0,14.3244,14.3302,14.3244,14.3302,2100.0
2009-12-30 14:45:00,24.47,24.47,24.45,24.47,15600.0,14.3302,14.3302,14.3185,14.3302,15600.0
2009-12-30 14:50:00,24.46,24.46,24.45,24.45,13200.0,14.3244,14.3244,14.3185,14.3185,13200.0
2009-12-30 14:55:00,24.45,24.45,24.42,24.43,33750.0,14.3185,14.3185,14.3009,14.3068,33750.0
2009-12-30 15:00:00,24.43,24.44,24.39,24.41,27600.0,14.3068,14.3127,14.2834,14.2951,27600.0
2009-12-30 15:05:00,24.42,24.42,24.41,24.42,4050.0,14.3009,14.3009,14.2951,14.3009,4050.0
2009-12-30 15:10:00,24.42,24.42,24.39,24.4,27000.0,14.3009,14.3009,14.2834,14.2892,27000.0
2009-12-30 15:15:00,24.41,24.41,24.39,24.39,10350.0,14.2951,14.2951,14.2834,14.2834,10350.0
2009-12-30 15:20:00,24.39,24.4,24.39,24.4,12150.0,14.2834,14.2892,14.2834,14.2892,12150.0
2009-12-30 15:25:00,24.4,24.43,24.4,24.43,15450.0,14.2892,14.3068,14.2892,14.3068,15450.0
2009-12-30 15:30:00,24.42,24.43,24.4,24.43,28200.0,14.3009,14.3068,14.2892,14.3068,28200.0
2009-12-30 15:35:00,24.43,24.43,24.41,24.41,22800.0,14.3068,14.3068,14.2951,14.2951,22800.0
2009-12-30 15:40:00,24.42,24.43,24.42,24.43,38400.0,14.3009,14.3068,14.3009,14.3068,38400.0
2009-12-30 15:45:00,24.43,24.45,24.43,24.45,24900.0,14.3068,14.3185,14.3068,14.3185,24900.0
2009-12-30 15:50:00,24.45,24.47,24.45,24.45,39000.0,14.3185,14.3302,14.3185,14.3185,39000.0
2009-12-30 15:55:00,24.45,24.47,24.45,24.47,74550.0,14.3185,14.3302,14.3185,14.3302,74550.0
2009-12-31 09:30:00,24.51,24.51,24.37,24.38,19350.0,14.3536,14.3536,14.2717,14.2775,19350.0
2009-12-31 09:35:00,24.38,24.47,24.36,24.4,7350.0,14.2775,14.3302,14.2658,14.2892,7350.0
2009-12-31 09:40:00,24.4,24.44,24.37,24.39,11400.0,14.2892,14.3127,14.2717,14.2834,11400.0
2009-12-31 09:45:00,24.41,24.43,24.39,24.4,9300.0,14.2951,14.3068,14.2834,14.2892,9300.0
2009-12-31 09:50:00,24.39,24.4,24.38,24.39,11250.0,14.2834,14.2892,14.2775,14.2834,11250.0
2009-12-31 09:55:00,24.39,24.4,24.39,24.39,7350.0,14.2834,14.2892,14.2834,14.2834,7350.0
2009-12-31 10:00:00,24.39,24.4,24.39,24.39,7800.0,14.2834,14.2892,14.2834,14.2834,7800.0
2009-12-31 10:05:00,24.39,24.4,24.39,24.4,39750.0,14.2834,14.2892,14.2834,14.2892,39750.0
2009-12-31 10:10:00,24.4,24.4,24.35,24.36,26250.0,14.2892,14.2892,14.2599,14.2658,26250.0
2009-12-31 10:15:00,24.35,24.35,24.33,24.34,18750.0,14.2599,14.2599,14.2482,14.2541,18750.0
2009-12-31 10:20:00,24.33,24.34,24.33,24.34,12450.0,14.2482,14.2541,14.2482,14.2541,12450.0
2009-12-31 10:25:00,24.33,24.34,24.31,24.31,35700.0,14.2482,14.2541,14.2365,14.2365,35700.0
2009-12-31 10:30:00,24.31,24.31,24.28,24.29,20850.0,14.2365,14.2365,14.219,14.2248,20850.0
2009-12-31 10:35:00,24.29,24.3,24.26,24.29,10200.0,14.2248,14.2307,14.2072,14.2248,10200.0
2009-12-31 10:40:00,24.27,24.33,24.27,24.33,13050.0,14.2131,14.2482,14.2131,14.2482,13050.0
2009-12-31 10:45:00,24.33,24.33,24.33,24.33,7650.0,14.2482,14.2482,14.2482,14.2482,7650.0
2009-12-31 10:50:00,24.33,24.33,24.33,24.33,4500.0,14.2482,14.2482,14.2482,14.2482,4500.0
2009-12-31 10:55:00,24.33,24.33,24.32,24.33,3150.0,14.2482,14.2482,14.2424,14.2482,3150.0
2009-12-31 11:00:00,24.33,24.33,24.32,24.33,3450.0,14.2482,14.2482,14.2424,14.2482,3450.0
2009-12-31 11:05:00,24.33,24.33,24.29,24.29,8550.0,14.2482,14.2482,14.2248,14.2248,8550.0
2009-12-31 11:10:00,24.29,24.33,24.28,24.3,9300.0,14.2248,14.2482,14.219,14.2307,9300.0
2009-12-31 11:15:00,24.3,24.3,24.29,24.3,9750.0,14.2307,14.2307,14.2248,14.2307,9750.0
2009-12-31 11:20:00,24.3,24.33,24.3,24.33,6750.0,14.2307,14.2482,14.2307,14.2482,6750.0
2009-12-31 11:25:00,24.33,24.33,24.31,24.31,6900.0,14.2482,14.2482,14.2365,14.2365,6900.0
2009-12-31 11:30:00,24.31,24.31,24.29,24.29,12300.0,14.2365,14.2365,14.2248,14.2248,12300.0
2009-12-31 11:35:00,24.29,24.3,24.29,24.29,5550.0,14.2248,14.2307,14.2248,14.2248,5550.0
2009-12-31 11:40:00,24.3,24.32,24.29,24.32,10650.0,14.2307,14.2424,14.2248,14.2424,10650.0
2009-12-31 11:45:00,24.32,24.32,24.31,24.32,16800.0,14.2424,14.2424,14.2365,14.2424,16800.0
2009-12-31 11:50:00,24.32,24.32,24.3,24.3,17100.0,14.2424,14.2424,14.2307,14.2307,17100.0
2009-12-31 11:55:00,24.3,24.3,24.29,24.3,20100.0,14.2307,14.2307,14.2248,14.2307,20100.0
2009-12-31 12:00:00,24.3,24.33,24.3,24.33,10950.0,14.2307,14.2482,14.2307,14.2482,10950.0
2009-12-31 12:05:00,24.33,24.34,24.32,24.34,5850.0,14.2482,14.2541,14.2424,14.2541,5850.0
2009-12-31 12:10:00,24.34,24.34,24.32,24.32,8550.0,14.2541,14.2541,14.2424,14.2424,8550.0
2009-12-31 12:15:00,24.31,24.31,24.31,24.31,3000.0,14.2365,14.2365,14.2365,14.2365,3000.0
2009-12-31 12:20:00,24.31,24.31,24.27,24.29,13950.0,14.2365,14.2365,14.2131,14.2248,13950.0
2009-12-31 12:25:00,24.29,24.29,24.27,24.27,4800.0,14.2248,14.2248,14.2131,14.2131,4800.0
2009-12-31 12:30:00,24.27,24.29,24.27,24.29,10800.0,14.2131,14.2248,14.2131,14.2248,10800.0
2009-12-31 12:35:00,24.29,24.3,24.29,24.29,6000.0,14.2248,14.2307,14.2248,14.2248,6000.0
2009-12-31 12:40:00,24.3,24.32,24.3,24.31,19950.0,14.2307,14.2424,14.2307,14.2365,19950.0
2009-12-31 12:45:00,24.31,24.34,24.31,24.33,18000.0,14.2365,14.2541,14.2365,14.2482,18000.0
2009-12-31 12:50:00,24.33,24.37,24.33,24.35,44400.0,14.2482,14.2717,14.2482,14.2599,44400.0
2009-12-31 12:55:00,24.36,24.37,24.35,24.37,23700.0,14.2658,14.2717,14.2599,14.2717,23700.0
2009-12-31 13:00:00,24.37,24.37,24.35,24.35,15300.0,14.2717,14.2717,14.2599,14.2599,15300.0
2009-12-31 13:05:00,24.36,24.36,24.35,24.35,6000.0,14.2658,14.2658,14.2599,14.2599,6000.0
2009-12-31 13:10:00,24.35,24.35,24.35,24.35,7200.0,14.2599,14.2599,14.2599,14.2599,7200.0
2009-12-31 13:15:00,24.35,24.35,24.33,24.34,10950.0,14.2599,14.2599,14.2482,14.2541,10950.0
2009-12-31 13:20:00,24.33,24.35,24.33,24.35,6150.0,14.2482,14.2599,14.2482,14.2599,6150.0
2009-12-31 13:25:00,24.35,24.35,24.34,24.35,3000.0,14.2599,14.2599,14.2541,14.2599,3000.0
2009-12-31 13:30:00,24.34,24.35,24.33,24.33,22950.0,14.2541,14.2599,14.2482,14.2482,22950.0
2009-12-31 13:35:00,24.33,24.33,24.32,24.33,10050.0,14.2482,14.2482,14.2424,14.2482,10050.0
2009-12-31 13:40:00,24.33,24.33,24.31,24.31,6900.0,14.2482,14.2482,14.2365,14.2365,6900.0
2009-12-31 13:45:00,24.31,24.32,24.3,24.32,8250.0,14.2365,14.2424,14.2307,14.2424,8250.0
2009-12-31 13:50:00,24.32,24.32,24.31,24.31,4200.0,14.2424,14.2424,14.2365,14.2365,4200.0
2009-12-31 13:55:00,24.31,24.31,24.3,24.3,10500.0,14.2365,14.2365,14.2307,14.2307,10500.0
2009-12-31 14:00:00,24.31,24.31,24.3,24.3,6600.0,14.2365,14.2365,14.2307,14.2307,6600.0
2009-12-31 14:05:00,24.3,24.3,24.29,24.29,16050.0,14.2307,14.2307,14.2248,14.2248,16050.0
2009-12-31 14:10:00,24.29,24.31,24.29,24.31,11100.0,14.2248,14.2365,14.2248,14.2365,11100.0
2009-12-31 14:15:00,24.31,24.31,24.29,24.29,23400.0,14.2365,14.2365,14.2248,14.2248,23400.0
2009-12-31 14:20:00,24.29,24.3,24.29,24.29,25350.0,14.2248,14.2307,14.2248,14.2248,25350.0
2009-12-31 14:25:00,24.29,24.3,24.29,24.3,7650.0,14.2248,14.2307,14.2248,14.2307,7650.0
2009-12-31 14:30:00,24.3,24.31,24.28,24.29,30000.0,14.2307,14.2365,14.219,14.2248,30000.0
2009-12-31 14:35:00,24.28,24.29,24.28,24.29,4350.0,14.219,14.2248,14.219,14.2248,4350.0
2009-12-31 14:40:00,24.29,24.29,24.27,24.27,24300.0,14.2248,14.2248,14.2131,14.2131,24300.0
2009-12-31 14:45:00,24.27,24.29,24.27,24.29,12900.0,14.2131,14.2248,14.2131,14.2248,12900.0
2009-12-31 14:50:00,24.29,24.3,24.29,24.3,8550.0,14.2248,14.2307,14.2248,14.2307,8550.0
2009-12-31 14:55:00,24.3,24.3,24.28,24.29,18450.0,14.2307,14.2307,14.219,14.2248,18450.0
2009-12-31 15:00:00,24.29,24.31,24.29,24.31,11700.0,14.2248,14.2365,14.2248,14.2365,11700.0
2009-12-31 15:05:00,24.3,24.31,24.29,24.29,15000.0,14.2307,14.2365,14.2248,14.2248,15000.0
2009-12-31 15:10:00,24.29,24.29,24.29,24.29,12600.0,14.2248,14.2248,14.2248,14.2248,12600.0
2009-12-31 15:15:00,24.29,24.29,24.29,24.29,7650.0,14.2248,14.2248,14.2248,14.2248,7650.0
2009-12-31 15:20:00,24.29,24.29,24.29,24.29,10950.0,14.2248,14.2248,14.2248,14.2248,10950.0
2009-12-31 15:25:00,24.29,24.29,24.28,24.29,49350.0,14.2248,14.2248,14.219,14.2248,49350.0
2009-12-31 15:30:00,24.29,24.29,24.28,24.29,26850.0,14.2248,14.2248,14.219,14.2248,26850.0
2009-12-31 15:35:00,24.29,24.29,24.23,24.28,60300.0,14.2248,14.2248,14.1897,14.219,60300.0
2009-12-31 15:40:00,24.28,24.29,24.23,24.25,38700.0,14.219,14.2248,14.1897,14.2014,38700.0
2009-12-31 15:45:00,24.24,24.25,24.17,24.22,158550.0,14.1955,14.2014,14.1545,14.1838,158550.0
2009-12-31 15:50:00,24.22,24.24,24.17,24.17,135900.0,14.1838,14.1955,14.1545,14.1545,135900.0
2009-12-31 15:55:00,24.17,24.2,24.15,24.2,309150.0,14.1545,14.1721,14.1428,14.1721,309150.0
2010-01-04 09:30:00,24.67,24.67,24.24,24.31,118350.0,14.4473,14.4473,14.1955,14.2365,118350.0
2010-01-04 09:35:00,24.29,24.33,24.26,24.27,89250.0,14.2248,14.2482,14.2072,14.2131,89250.0
2010-01-04 09:40:00,24.27,24.29,24.25,24.25,27600.0,14.2131,14.2248,14.2014,14.2014,27600.0
2010-01-04 09:45:00,24.25,24.3,24.22,24.27,68250.0,14.2014,14.2307,14.1838,14.2131,68250.0
2010-01-04 09:50:00,24.27,24.28,24.25,24.25,25350.0,14.2131,14.219,14.2014,14.2014,25350.0
2010-01-04 09:55:00,24.25,24.26,24.23,24.25,22500.0,14.2014,14.2072,14.1897,14.2014,22500.0
2010-01-04 10:00:00,24.25,24.29,24.21,24.22,70650.0,14.2014,14.2248,14.178,14.1838,70650.0
2010-01-04 10:05:00,24.23,24.27,24.23,24.26,46950.0,14.1897,14.2131,14.1897,14.2072,46950.0
2010-01-04 10:10:00,24.26,24.27,24.23,24.27,31650.0,14.2072,14.2131,14.1897,14.2131,31650.0
2010-01-04 10:15:00,24.27,24.27,24.25,24.25,38100.0,14.2131,14.2131,14.2014,14.2014,38100.0
2010-01-04 10:20:00,24.26,24.35,24.26,24.34,39600.0,14.2072,14.2599,14.2072,14.2541,39600.0
2010-01-04 10:25:00,24.34,24.37,24.32,24.37,110100.0,14.2541,14.2717,14.2424,14.2717,110100.0
2010-01-04 10:30:00,24.37,24.37,24.32,24.33,50700.0,14.2717,14.2717,14.2424,14.2482,50700.0
2010-01-04 10:35:00,24.33,24.34,24.32,24.34,49050.0,14.2482,14.2541,14.2424,14.2541,49050.0
2010-01-04 10:40:00,24.34,24.37,24.33,24.37,65850.0,14.2541,14.2717,14.2482,14.2717,65850.0
2010-01-04 10:45:00,24.37,24.39,24.35,24.38,18750.0,14.2717,14.2834,14.2599,14.2775,18750.0
2010-01-04 10:50:00,24.38,24.39,24.34,24.34,25650.0,14.2775,14.2834,14.2541,14.2541,25650.0
2010-01-04 10:55:00,24.35,24.4,24.34,24.37,16950.0,14.2599,14.2892,14.2541,14.2717,16950.0
2010-01-04 11:00:00,24.37,24.46,24.37,24.46,47700.0,14.2717,14.3244,14.2717,14.3244,47700.0
2010-01-04 11:05:00,24.47,24.51,24.46,24.47,28650.0,14.3302,14.3536,14.3244,14.3302,28650.0
2010-01-04 11:10:00,24.47,24.47,24.47,24.47,20700.0,14.3302,14.3302,14.3302,14.3302,20700.0
2010-01-04 11:15:00,24.47,24.47,24.46,24.46,19650.0,14.3302,14.3302,14.3244,14.3244,19650.0
2010-01-04 11:20:00,24.46,24.51,24.45,24.51,33750.0,14.3244,14.3536,14.3185,14.3536,33750.0
2010-01-04 11:25:00,24.51,24.52,24.43,24.45,43350.0,14.3536,14.3595,14.3068,14.3185,43350.0
2010-01-04 11:30:00,24.45,24.47,24.44,24.45,40800.0,14.3185,14.3302,14.3127,14.3185,40800.0
2010-01-04 11:35:00,24.45,24.45,24.43,24.45,20250.0,14.3185,14.3185,14.3068,14.3185,20250.0
2010-01-04 11:40:00,24.44,24.47,24.44,24.45,19950.0,14.3127,14.3302,14.3127,14.3185,19950.0
2010-01-04 11:45:00,24.46,24.46,24.43,24.46,16500.0,14.3244,14.3244,14.3068,14.3244,16500.0
2010-01-04 11:50:00,24.46,24.48,24.44,24.47,25350.0,14.3244,14.3361,14.3127,14.3302,25350.0
2010-01-04 11:55:00,24.47,24.47,24.42,24.42,16650.0,14.3302,14.3302,14.3009,14.3009,16650.0
2010-01-04 12:00:00,24.43,24.43,24.4,24.4,18000.0,14.3068,14.3068,14.2892,14.2892,18000.0
2010-01-04 12:05:00,24.4,24.41,24.4,24.4,36900.0,14.2892,14.2951,14.2892,14.2892,36900.0
2010-01-04 12:10:00,24.4,24.41,24.39,24.41,25050.0,14.2892,14.2951,14.2834,14.2951,25050.0
2010-01-04 12:15:00,24.41,24.42,24.4,24.41,82650.0,14.2951,14.3009,14.2892,14.2951,82650.0
2010-01-04 12:20:00,24.4,24.42,24.4,24.41,14550.0,14.2892,14.3009,14.2892,14.2951,14550.0
2010-01-04 12:25:00,24.41,24.41,24.39,24.41,37650.0,14.2951,14.2951,14.2834,14.2951,37650.0
2010-01-04 12:30:00,24.41,24.41,24.41,24.41,5700.0,14.2951,14.2951,14.2951,14.2951,5700.0
2010-01-04 12:35:00,24.41,24.45,24.41,24.43,37350.0,14.2951,14.3185,14.2951,14.3068,37350.0
2010-01-04 12:40:00,24.43,24.46,24.43,24.45,28800.0,14.3068,14.3244,14.3068,14.3185,28800.0
2010-01-04 12:45:00,24.44,24.45,24.43,24.44,27000.0,14.3127,14.3185,14.3068,14.3127,27000.0
2010-01-04 12:50:00,24.44,24.45,24.43,24.44,18750.0,14.3127,14.3185,14.3068,14.3127,18750.0
2010-01-04 12:55:00,24.44,24.45,24.43,24.45,37200.0,14.3127,14.3185,14.3068,14.3185,37200.0
2010-01-04 13:00:00,24.45,24.45,24.43,24.43,30750.0,14.3185,14.3185,14.3068,14.3068,30750.0
2010-01-04 13:05:00,24.43,24.45,24.43,24.45,17400.0,14.3068,14.3185,14.3068,14.3185,17400.0
2010-01-04 13:10:00,24.45,24.46,24.45,24.45,25050.0,14.3185,14.3244,14.3185,14.3185,25050.0
2010-01-04 13:15:00,24.45,24.46,24.44,24.45,42750.0,14.3185,14.3244,14.3127,14.3185,42750.0
2010-01-04 13:20:00,24.45,24.45,24.43,24.43,13050.0,14.3185,14.3185,14.3068,14.3068,13050.0
2010-01-04 13:25:00,24.43,24.44,24.41,24.43,48750.0,14.3068,14.3127,14.2951,14.3068,48750.0
2010-01-04 13:30:00,24.43,24.44,24.42,24.44,22200.0,14.3068,14.3127,14.3009,14.3127,22200.0
2010-01-04 13:35:00,24.44,24.44,24.43,24.43,18300.0,14.3127,14.3127,14.3068,14.3068,18300.0
2010-01-04 13:40:00,24.44,24.44,24.43,24.44,27750.0,14.3127,14.3127,14.3068,14.3127,27750.0
2010-01-04 13:45:00,24.44,24.45,24.44,24.45,34200.0,14.3127,14.3185,14.3127,14.3185,34200.0
2010-01-04 13:50:00,24.45,24.45,24.39,24.41,79350.0,14.3185,14.3185,14.2834,14.2951,79350.0
2010-01-04 13:55:00,24.41,24.41,24.37,24.39,81900.0,14.2951,14.2951,14.2717,14.2834,81900.0
2010-01-04 14:00:00,24.39,24.41,24.38,24.41,17250.0,14.2834,14.2951,14.2775,14.2951,17250.0
2010-01-04 14:05:00,24.4,24.41,24.39,24.39,32550.0,14.2892,14.2951,14.2834,14.2834,32550.0
2010-01-04 14:10:00,24.38,24.39,24.37,24.38,39300.0,14.2775,14.2834,14.2717,14.2775,39300.0
2010-01-04 14:15:00,24.37,24.38,24.35,24.36,40050.0,14.2717,14.2775,14.2599,14.2658,40050.0
2010-01-04 14:20:00,24.37,24.37,24.34,24.35,28950.0,14.2717,14.2717,14.2541,14.2599,28950.0
2010-01-04 14:25:00,24.35,24.36,24.33,24.35,52200.0,14.2599,14.2658,14.2482,14.2599,52200.0
2010-01-04 14:30:00,24.35,24.39,24.34,24.39,30450.0,14.2599,14.2834,14.2541,14.2834,30450.0
2010-01-04 14:35:00,24.38,24.38,24.34,24.35,51750.0,14.2775,14.2775,14.2541,14.2599,51750.0
2010-01-04 14:40:00,24.35,24.35,24.34,24.35,27600.0,14.2599,14.2599,14.2541,14.2599,27600.0
2010-01-04 14:45:00,24.35,24.37,24.35,24.37,10500.0,14.2599,14.2717,14.2599,14.2717,10500.0
2010-01-04 14:50:00,24.36,24.36,24.35,24.35,44400.0,14.2658,14.2658,14.2599,14.2599,44400.0
2010-01-04 14:55:00,24.36,24.36,24.33,24.34,51300.0,14.2658,14.2658,14.2482,14.2541,51300.0
2010-01-04 15:00:00,24.34,24.37,24.33,24.33,109800.0,14.2541,14.2717,14.2482,14.2482,109800.0
2010-01-04 15:05:00,24.33,24.33,24.32,24.33,67200.0,14.2482,14.2482,14.2424,14.2482,67200.0
2010-01-04 15:10:00,24.33,24.33,24.33,24.33,66000.0,14.2482,14.2482,14.2482,14.2482,66000.0
2010-01-04 15:15:00,24.32,24.33,24.32,24.33,50100.0,14.2424,14.2482,14.2424,14.2482,50100.0
2010-01-04 15:20:00,24.33,24.35,24.32,24.33,42750.0,14.2482,14.2599,14.2424,14.2482,42750.0
2010-01-04 15:25:00,24.33,24.35,24.33,24.35,46800.0,14.2482,14.2599,14.2482,14.2599,46800.0
2010-01-04 15:30:00,24.35,24.36,24.34,24.35,51900.0,14.2599,14.2658,14.2541,14.2599,51900.0
2010-01-04 15:35:00,24.35,24.37,24.34,24.37,102900.0,14.2599,14.2717,14.2541,14.2717,102900.0
2010-01-04 15:40:00,24.37,24.37,24.35,24.36,50250.0,14.2717,14.2717,14.2599,14.2658,50250.0
2010-01-04 15:45:00,24.36,24.39,24.35,24.39,73650.0,14.2658,14.2834,14.2599,14.2834,73650.0
2010-01-04 15:50:00,24.39,24.41,24.39,24.4,160500.0,14.2834,14.2951,14.2834,14.2892,160500.0
2010-01-04 15:55:00,24.41,24.41,24.37,24.4,240300.0,14.2951,14.2951,14.2717,14.2892,240300.0
2010-01-05 09:30:00,24.39,24.57,24.32,24.49,81600.0,14.2834,14.3888,14.2424,14.3419,81600.0
2010-01-05 09:35:00,24.49,24.49,24.47,24.47,17550.0,14.3419,14.3419,14.3302,14.3302,17550.0
2010-01-05 09:40:00,24.48,24.5,24.42,24.44,39600.0,14.3361,14.3478,14.3009,14.3127,39600.0
2010-01-05 09:45:00,24.47,24.51,24.43,24.47,55350.0,14.3302,14.3536,14.3068,14.3302,55350.0
2010-01-05 09:50:00,24.48,24.48,24.42,24.43,30300.0,14.3361,14.3361,14.3009,14.3068,30300.0
2010-01-05 09:55:00,24.43,24.5,24.41,24.42,89250.0,14.3068,14.3478,14.2951,14.3009,89250.0
2010-01-05 10:00:00,24.4,24.43,24.34,24.43,57750.0,14.2892,14.3068,14.2541,14.3068,57750.0
2010-01-05 10:05:00,24.41,24.44,24.41,24.41,30000.0,14.2951,14.3127,14.2951,14.2951,30000.0
2010-01-05 10:10:00,24.41,24.47,24.41,24.46,10500.0,14.2951,14.3302,14.2951,14.3244,10500.0
2010-01-05 10:15:00,24.47,24.47,24.45,24.46,17700.0,14.3302,14.3302,14.3185,14.3244,17700.0
2010-01-05 10:20:00,24.46,24.53,24.46,24.53,18750.0,14.3244,14.3654,14.3244,14.3654,18750.0
2010-01-05 10:25:00,24.53,24.57,24.5,24.51,47100.0,14.3654,14.3888,14.3478,14.3536,47100.0
2010-01-05 10:30:00,24.51,24.6,24.51,24.6,31050.0,14.3536,14.4064,14.3536,14.4064,31050.0
2010-01-05 10:35:00,24.6,24.6,24.57,24.57,22800.0,14.4064,14.4064,14.3888,14.3888,22800.0
2010-01-05 10:40:00,24.57,24.65,24.57,24.64,25050.0,14.3888,14.4356,14.3888,14.4298,25050.0
2010-01-05 10:45:00,24.63,24.63,24.57,24.63,39600.0,14.4239,14.4239,14.3888,14.4239,39600.0
2010-01-05 10:50:00,24.63,24.65,24.62,24.63,21600.0,14.4239,14.4356,14.4181,14.4239,21600.0
2010-01-05 10:55:00,24.61,24.61,24.59,24.6,8250.0,14.4122,14.4122,14.4005,14.4064,8250.0
2010-01-05 11:00:00,24.6,24.6,24.57,24.58,7950.0,14.4064,14.4064,14.3888,14.3946,7950.0
2010-01-05 11:05:00,24.57,24.58,24.51,24.53,31050.0,14.3888,14.3946,14.3536,14.3654,31050.0
2010-01-05 11:10:00,24.53,24.53,24.47,24.48,34650.0,14.3654,14.3654,14.3302,14.3361,34650.0
2010-01-05 11:15:00,24.48,24.51,24.47,24.5,20850.0,14.3361,14.3536,14.3302,14.3478,20850.0
2010-01-05 11:20:00,24.5,24.51,24.49,24.49,7350.0,14.3478,14.3536,14.3419,14.3419,7350.0
2010-01-05 11:25:00,24.49,24.54,24.49,24.53,12300.0,14.3419,14.3712,14.3419,14.3654,12300.0
2010-01-05 11:30:00,24.52,24.53,24.47,24.47,19200.0,14.3595,14.3654,14.3302,14.3302,19200.0
2010-01-05 11:35:00,24.47,24.48,24.47,24.48,7200.0,14.3302,14.3361,14.3302,14.3361,7200.0
2010-01-05 11:40:00,24.48,24.53,24.48,24.53,7950.0,14.3361,14.3654,14.3361,14.3654,7950.0
2010-01-05 11:45:00,24.53,24.55,24.53,24.55,12300.0,14.3654,14.3771,14.3654,14.3771,12300.0
2010-01-05 11:50:00,24.55,24.55,24.53,24.53,7800.0,14.3771,14.3771,14.3654,14.3654,7800.0
2010-01-05 11:55:00,24.53,24.54,24.53,24.53,10200.0,14.3654,14.3712,14.3654,14.3654,10200.0
2010-01-05 12:00:00,24.53,24.57,24.53,24.57,15750.0,14.3654,14.3888,14.3654,14.3888,15750.0
2010-01-05 12:05:00,24.57,24.62,24.57,24.61,30000.0,14.3888,14.4181,14.3888,14.4122,30000.0
2010-01-05 12:10:00,24.61,24.63,24.61,24.63,12600.0,14.4122,14.4239,14.4122,14.4239,12600.0
2010-01-05 12:15:00,24.61,24.62,24.6,24.62,22950.0,14.4122,14.4181,14.4064,14.4181,22950.0
2010-01-05 12:20:00,24.62,24.63,24.58,24.59,16500.0,14.4181,14.4239,14.3946,14.4005,16500.0
2010-01-05 12:25:00,24.58,24.59,24.54,24.57,25950.0,14.3946,14.4005,14.3712,14.3888,25950.0
2010-01-05 12:30:00,24.57,24.57,24.55,24.55,14250.0,14.3888,14.3888,14.3771,14.3771,14250.0
2010-01-05 12:35:00,24.55,24.57,24.53,24.57,24600.0,14.3771,14.3888,14.3654,14.3888,24600.0
2010-01-05 12:40:00,24.57,24.59,24.56,24.59,12750.0,14.3888,14.4005,14.3829,14.4005,12750.0
2010-01-05 12:45:00,24.59,24.61,24.57,24.61,18750.0,14.4005,14.4122,14.3888,14.4122,18750.0
2010-01-05 12:50:00,24.6,24.61,24.59,24.6,29250.0,14.4064,14.4122,14.4005,14.4064,29250.0
2010-01-05 12:55:00,24.61,24.63,24.6,24.62,18150.0,14.4122,14.4239,14.4064,14.4181,18150.0
2010-01-05 13:00:00,24.63,24.65,24.63,24.64,53550.0,14.4239,14.4356,14.4239,14.4298,53550.0
2010-01-05 13:05:00,24.63,24.64,24.63,24.63,20400.0,14.4239,14.4298,14.4239,14.4239,20400.0
2010-01-05 13:10:00,24.63,24.64,24.63,24.63,14550.0,14.4239,14.4298,14.4239,14.4239,14550.0
2010-01-05 13:15:00,24.63,24.63,24.63,24.63,3900.0,14.4239,14.4239,14.4239,14.4239,3900.0
2010-01-05 13:20:00,24.63,24.63,24.59,24.6,44400.0,14.4239,14.4239,14.4005,14.4064,44400.0
2010-01-05 13:25:00,24.59,24.61,24.59,24.6,14850.0,14.4005,14.4122,14.4005,14.4064,14850.0
2010-01-05 13:30:00,24.61,24.61,24.59,24.61,14100.0,14.4122,14.4122,14.4005,14.4122,14100.0
2010-01-05 13:35:00,24.61,24.61,24.61,24.61,3000.0,14.4122,14.4122,14.4122,14.4122,3000.0
2010-01-05 13:40:00,24.61,24.64,24.59,24.64,36000.0,14.4122,14.4298,14.4005,14.4298,36000.0
2010-01-05 13:45:00,24.64,24.67,24.63,24.64,38850.0,14.4298,14.4473,14.4239,14.4298,38850.0
2010-01-05 13:50:00,24.65,24.66,24.63,24.65,42600.0,14.4356,14.4415,14.4239,14.4356,42600.0
2010-01-05 13:55:00,24.65,24.66,24.63,24.64,44550.0,14.4356,14.4415,14.4239,14.4298,44550.0
2010-01-05 14:00:00,24.64,24.67,24.64,24.65,38850.0,14.4298,14.4473,14.4298,14.4356,38850.0
2010-01-05 14:05:00,24.66,24.69,24.65,24.65,51450.0,14.4415,14.4591,14.4356,14.4356,51450.0
2010-01-05 14:10:00,24.66,24.68,24.63,24.64,65400.0,14.4415,14.4532,14.4239,14.4298,65400.0
2010-01-05 14:15:00,24.64,24.65,24.59,24.6,28950.0,14.4298,14.4356,14.4005,14.4064,28950.0
2010-01-05 14:20:00,24.6,24.61,24.55,24.58,44100.0,14.4064,14.4122,14.3771,14.3946,44100.0
2010-01-05 14:25:00,24.58,24.59,24.57,24.57,10650.0,14.3946,14.4005,14.3888,14.3888,10650.0
2010-01-05 14:30:00,24.58,24.59,24.57,24.57,11850.0,14.3946,14.4005,14.3888,14.3888,11850.0
2010-01-05 14:35:00,24.57,24.58,24.55,24.55,25950.0,14.3888,14.3946,14.3771,14.3771,25950.0
2010-01-05 14:40:00,24.55,24.59,24.55,24.59,17700.0,14.3771,14.4005,14.3771,14.4005,17700.0
2010-01-05 14:45:00,24.59,24.6,24.58,24.6,15150.0,14.4005,14.4064,14.3946,14.4064,15150.0
2010-01-05 14:50:00,24.6,24.61,24.58,24.58,38400.0,14.4064,14.4122,14.3946,14.3946,38400.0
2010-01-05 14:55:00,24.58,24.58,24.56,24.57,79950.0,14.3946,14.3946,14.3829,14.3888,79950.0
2010-01-05 15:00:00,24.57,24.61,24.57,24.61,81750.0,14.3888,14.4122,14.3888,14.4122,81750.0
2010-01-05 15:05:00,24.61,24.64,24.61,24.61,28950.0,14.4122,14.4298,14.4122,14.4122,28950.0
2010-01-05 15:10:00,24.61,24.67,24.61,24.67,35400.0,14.4122,14.4473,14.4122,14.4473,35400.0
2010-01-05 15:15:00,24.67,24.67,24.64,24.66,35850.0,14.4473,14.4473,14.4298,14.4415,35850.0
2010-01-05 15:20:00,24.66,24.69,24.65,24.69,22800.0,14.4415,14.4591,14.4356,14.4591,22800.0
2010-01-05 15:25:00,24.69,24.73,24.69,24.72,90750.0,14.4591,14.4825,14.4591,14.4766,90750.0
2010-01-05 15:30:00,24.71,24.75,24.71,24.75,85050.0,14.4708,14.4942,14.4708,14.4942,85050.0
2010-01-05 15:35:00,24.75,24.79,24.74,24.79,203250.0,14.4942,14.5176,14.4883,14.5176,203250.0
2010-01-05 15:40:00,24.79,24.81,24.77,24.78,180900.0,14.5176,14.5293,14.5059,14.5118,180900.0
2010-01-05 15:45:00,24.78,24.85,24.78,24.84,201300.0,14.5118,14.5528,14.5118,14.5469,201300.0
2010-01-05 15:50:00,24.85,24.85,24.82,24.84,205350.0,14.5528,14.5528,14.5352,14.5469,205350.0
2010-01-05 15:55:00,24.83,24.86,24.83,24.85,232500.0,14.541,14.5586,14.541,14.5528,232500.0
2010-01-06 09:30:00,24.71,24.89,24.7,24.89,84450.0,14.4708,14.5762,14.4649,14.5762,84450.0
2010-01-06 09:35:00,24.86,24.97,24.86,24.95,28650.0,14.5586,14.623,14.5586,14.6113,28650.0
2010-01-06 09:40:00,24.95,25.01,24.94,24.97,43650.0,14.6113,14.6465,14.6055,14.623,43650.0
2010-01-06 09:45:00,24.97,25.0,24.95,24.97,24750.0,14.623,14.6406,14.6113,14.623,24750.0
2010-01-06 09:50:00,24.97,25.13,24.96,25.13,145650.0,14.623,14.7167,14.6172,14.7167,145650.0
2010-01-06 09:55:00,25.13,25.23,25.13,25.21,129300.0,14.7167,14.7753,14.7167,14.7636,129300.0
2010-01-06 10:00:00,25.22,25.29,25.19,25.29,125400.0,14.7694,14.8104,14.7519,14.8104,125400.0
2010-01-06 10:05:00,25.29,25.29,25.25,25.29,72150.0,14.8104,14.8104,14.787,14.8104,72150.0
2010-01-06 10:10:00,25.29,25.32,25.28,25.31,51900.0,14.8104,14.828,14.8046,14.8221,51900.0
2010-01-06 10:15:00,25.31,25.36,25.31,25.36,69750.0,14.8221,14.8514,14.8221,14.8514,69750.0
2010-01-06 10:20:00,25.34,25.36,25.32,25.33,107850.0,14.8397,14.8514,14.828,14.8339,107850.0
2010-01-06 10:25:00,25.33,25.35,25.32,25.33,119250.0,14.8339,14.8456,14.828,14.8339,119250.0
2010-01-06 10:30:00,25.33,25.38,25.31,25.37,108750.0,14.8339,14.8631,14.8221,14.8573,108750.0
2010-01-06 10:35:00,25.36,25.41,25.32,25.41,115800.0,14.8514,14.8807,14.828,14.8807,115800.0
2010-01-06 10:40:00,25.41,25.42,25.39,25.41,52650.0,14.8807,14.8866,14.869,14.8807,52650.0
2010-01-06 10:45:00,25.41,25.41,25.36,25.37,20550.0,14.8807,14.8807,14.8514,14.8573,20550.0
2010-01-06 10:50:00,25.37,25.37,25.35,25.36,27300.0,14.8573,14.8573,14.8456,14.8514,27300.0
2010-01-06 10:55:00,25.36,25.36,25.35,25.35,20100.0,14.8514,14.8514,14.8456,14.8456,20100.0
2010-01-06 11:00:00,25.35,25.35,25.33,25.34,42300.0,14.8456,14.8456,14.8339,14.8397,42300.0
2010-01-06 11:05:00,25.33,25.37,25.33,25.36,66750.0,14.8339,14.8573,14.8339,14.8514,66750.0
2010-01-06 11:10:00,25.36,25.37,25.33,25.34,42000.0,14.8514,14.8573,14.8339,14.8397,42000.0
2010-01-06 11:15:00,25.34,25.37,25.33,25.36,39000.0,14.8397,14.8573,14.8339,14.8514,39000.0
2010-01-06 11:20:00,25.36,25.36,25.33,25.33,54450.0,14.8514,14.8514,14.8339,14.8339,54450.0
2010-01-06 11:25:00,25.33,25.34,25.33,25.33,85050.0,14.8339,14.8397,14.8339,14.8339,85050.0
2010-01-06 11:30:00,25.33,25.35,25.33,25.33,30150.0,14.8339,14.8456,14.8339,14.8339,30150.0
2010-01-06 11:35:00,25.34,25.35,25.33,25.35,101100.0,14.8397,14.8456,14.8339,14.8456,101100.0
2010-01-06 11:40:00,25.35,25.35,25.33,25.33,34050.0,14.8456,14.8456,14.8339,14.8339,34050.0
2010-01-06 11:45:00,25.33,25.35,25.33,25.33,42750.0,14.8339,14.8456,14.8339,14.8339,42750.0
2010-01-06 11:50:00,25.33,25.34,25.31,25.31,58050.0,14.8339,14.8397,14.8221,14.8221,58050.0
2010-01-06 11:55:00,25.32,25.34,25.32,25.32,50700.0,14.828,14.8397,14.828,14.828,50700.0
2010-01-06 12:00:00,25.32,25.33,25.3,25.31,50700.0,14.828,14.8339,14.8163,14.8221,50700.0
2010-01-06 12:05:00,25.31,25.31,25.27,25.27,47400.0,14.8221,14.8221,14.7987,14.7987,47400.0
2010-01-06 12:10:00,25.26,25.27,25.2,25.21,71400.0,14.7929,14.7987,14.7577,14.7636,71400.0
2010-01-06 12:15:00,25.21,25.22,25.19,25.22,45900.0,14.7636,14.7694,14.7519,14.7694,45900.0
2010-01-06 12:20:00,25.22,25.23,25.2,25.21,33600.0,14.7694,14.7753,14.7577,14.7636,33600.0
2010-01-06 12:25:00,25.21,25.28,25.21,25.25,72150.0,14.7636,14.8046,14.7636,14.787,72150.0
2010-01-06 12:30:00,25.25,25.29,25.22,25.22,45000.0,14.787,14.8104,14.7694,14.7694,45000.0
2010-01-06 12:35:00,25.23,25.23,25.21,25.21,20850.0,14.7753,14.7753,14.7636,14.7636,20850.0
2010-01-06 12:40:00,25.21,25.22,25.2,25.21,36750.0,14.7636,14.7694,14.7577,14.7636,36750.0
2010-01-06 12:45:00,25.22,25.22,25.21,25.22,25500.0,14.7694,14.7694,14.7636,14.7694,25500.0
2010-01-06 12:50:00,25.21,25.24,25.21,25.23,22200.0,14.7636,14.7812,14.7636,14.7753,22200.0
2010-01-06 12:55:00,25.22,25.23,25.22,25.22,19800.0,14.7694,14.7753,14.7694,14.7694,19800.0
2010-01-06 13:00:00,25.23,25.24,25.21,25.21,50550.0,14.7753,14.7812,14.7636,14.7636,50550.0
2010-01-06 13:05:00,25.21,25.21,25.17,25.17,26250.0,14.7636,14.7636,14.7402,14.7402,26250.0
2010-01-06 13:10:00,25.18,25.19,25.17,25.18,15900.0,14.746,14.7519,14.7402,14.746,15900.0
2010-01-06 13:15:00,25.19,25.19,25.16,25.17,41250.0,14.7519,14.7519,14.7343,14.7402,41250.0
2010-01-06 13:20:00,25.18,25.19,25.16,25.16,31500.0,14.746,14.7519,14.7343,14.7343,31500.0
2010-01-06 13:25:00,25.17,25.17,25.16,25.16,25500.0,14.7402,14.7402,14.7343,14.7343,25500.0
2010-01-06 13:30:00,25.16,25.17,25.15,25.16,39450.0,14.7343,14.7402,14.7284,14.7343,39450.0
2010-01-06 13:35:00,25.16,25.17,25.14,25.16,19950.0,14.7343,14.7402,14.7226,14.7343,19950.0
2010-01-06 13:40:00,25.16,25.19,25.16,25.16,25350.0,14.7343,14.7519,14.7343,14.7343,25350.0
2010-01-06 13:45:00,25.16,25.18,25.14,25.17,20850.0,14.7343,14.746,14.7226,14.7402,20850.0
2010-01-06 13:50:00,25.17,25.19,25.16,25.18,51900.0,14.7402,14.7519,14.7343,14.746,51900.0
2010-01-06 13:55:00,25.18,25.22,25.15,25.2,63000.0,14.746,14.7694,14.7284,14.7577,63000.0
2010-01-06 14:00:00,25.19,25.23,25.16,25.16,74250.0,14.7519,14.7753,14.7343,14.7343,74250.0
2010-01-06 14:05:00,25.16,25.2,25.16,25.2,39150.0,14.7343,14.7577,14.7343,14.7577,39150.0
2010-01-06 14:10:00,25.2,25.2,25.17,25.17,84300.0,14.7577,14.7577,14.7402,14.7402,84300.0
2010-01-06 14:15:00,25.17,25.21,25.17,25.2,139500.0,14.7402,14.7636,14.7402,14.7577,139500.0
2010-01-06 14:20:00,25.2,25.21,25.17,25.2,73650.0,14.7577,14.7636,14.7402,14.7577,73650.0
2010-01-06 14:25:00,25.19,25.23,25.19,25.23,85800.0,14.7519,14.7753,14.7519,14.7753,85800.0
2010-01-06 14:30:00,25.23,25.28,25.23,25.27,117150.0,14.7753,14.8046,14.7753,14.7987,117150.0
2010-01-06 14:35:00,25.26,25.31,25.24,25.25,90300.0,14.7929,14.8221,14.7812,14.787,90300.0
2010-01-06 14:40:00,25.26,25.26,25.25,25.25,19800.0,14.7929,14.7929,14.787,14.787,19800.0
2010-01-06 14:45:00,25.25,25.26,25.21,25.21,40500.0,14.787,14.7929,14.7636,14.7636,40500.0
2010-01-06 14:50:00,25.21,25.23,25.21,25.23,19200.0,14.7636,14.7753,14.7636,14.7753,19200.0
2010-01-06 14:55:00,25.23,25.23,25.19,25.19,43350.0,14.7753,14.7753,14.7519,14.7519,43350.0
2010-01-06 15:00:00,25.19,25.19,25.16,25.17,73800.0,14.7519,14.7519,14.7343,14.7402,73800.0
2010-01-06 15:05:00,25.17,25.19,25.16,25.19,76500.0,14.7402,14.7519,14.7343,14.7519,76500.0
2010-01-06 15:10:00,25.19,25.22,25.19,25.21,47700.0,14.7519,14.7694,14.7519,14.7636,47700.0
2010-01-06 15:15:00,25.21,25.22,25.17,25.17,36600.0,14.7636,14.7694,14.7402,14.7402,36600.0
2010-01-06 15:20:00,25.17,25.2,25.16,25.18,50250.0,14.7402,14.7577,14.7343,14.746,50250.0
2010-01-06 15:25:00,25.19,25.22,25.17,25.22,52500.0,14.7519,14.7694,14.7402,14.7694,52500.0
2010-01-06 15:30:00,25.22,25.22,25.19,25.21,119700.0,14.7694,14.7694,14.7519,14.7636,119700.0
2010-01-06 15:35:00,25.21,25.21,25.19,25.19,60150.0,14.7636,14.7636,14.7519,14.7519,60150.0
2010-01-06 15:40:00,25.19,25.2,25.15,25.15,104550.0,14.7519,14.7577,14.7284,14.7284,104550.0
2010-01-06 15:45:00,25.15,25.17,25.14,25.16,128100.0,14.7284,14.7402,14.7226,14.7343,128100.0
2010-01-06 15:50:00,25.16,25.17,25.13,25.16,114000.0,14.7343,14.7402,14.7167,14.7343,114000.0
2010-01-06 15:55:00,25.16,25.2,25.15,25.19,230850.0,14.7343,14.7577,14.7284,14.7519,230850.0
2010-01-07 09:30:00,25.1,25.25,25.05,25.21,126900.0,14.6992,14.787,14.6699,14.7636,126900.0
2010-01-07 09:35:00,25.22,25.26,25.17,25.25,34200.0,14.7694,14.7929,14.7402,14.787,34200.0
2010-01-07 09:40:00,25.25,25.26,25.19,25.21,56400.0,14.787,14.7929,14.7519,14.7636,56400.0
2010-01-07 09:45:00,25.21,25.27,25.15,25.15,67950.0,14.7636,14.7987,14.7284,14.7284,67950.0
2010-01-07 09:50:00,25.15,25.15,25.08,25.14,39450.0,14.7284,14.7284,14.6875,14.7226,39450.0
2010-01-07 09:55:00,25.12,25.17,25.12,25.14,44250.0,14.7109,14.7402,14.7109,14.7226,44250.0
2010-01-07 10:00:00,25.13,25.15,25.07,25.09,43950.0,14.7167,14.7284,14.6816,14.6933,43950.0
2010-01-07 10:05:00,25.08,25.1,25.05,25.05,56850.0,14.6875,14.6992,14.6699,14.6699,56850.0
2010-01-07 10:10:00,25.07,25.07,25.02,25.03,35850.0,14.6816,14.6816,14.6523,14.6582,35850.0
2010-01-07 10:15:00,25.03,25.05,24.99,25.0,49650.0,14.6582,14.6699,14.6347,14.6406,49650.0
2010-01-07 10:20:00,25.01,25.07,24.99,25.04,51750.0,14.6465,14.6816,14.6347,14.664,51750.0
2010-01-07 10:25:00,25.05,25.07,25.01,25.04,77700.0,14.6699,14.6816,14.6465,14.664,77700.0
2010-01-07 10:30:00,25.04,25.05,24.99,25.05,65400.0,14.664,14.6699,14.6347,14.6699,65400.0
2010-01-07 10:35:00,25.05,25.07,25.03,25.03,66150.0,14.6699,14.6816,14.6582,14.6582,66150.0
2010-01-07 10:40:00,25.03,25.09,25.03,25.08,90750.0,14.6582,14.6933,14.6582,14.6875,90750.0
2010-01-07 10:45:00,25.08,25.27,25.08,25.26,132300.0,14.6875,14.7987,14.6875,14.7929,132300.0
2010-01-07 10:50:00,25.27,25.29,25.23,25.23,68700.0,14.7987,14.8104,14.7753,14.7753,68700.0
2010-01-07 10:55:00,25.23,25.31,25.23,25.31,60000.0,14.7753,14.8221,14.7753,14.8221,60000.0
2010-01-07 11:00:00,25.3,25.33,25.25,25.25,26250.0,14.8163,14.8339,14.787,14.787,26250.0
2010-01-07 11:05:00,25.25,25.26,25.21,25.25,25500.0,14.787,14.7929,14.7636,14.787,25500.0
2010-01-07 11:10:00,25.25,25.3,25.25,25.27,13050.0,14.787,14.8163,14.787,14.7987,13050.0
2010-01-07 11:15:00,25.26,25.27,25.2,25.21,14100.0,14.7929,14.7987,14.7577,14.7636,14100.0
2010-01-07 11:20:00,25.21,25.28,25.21,25.28,30450.0,14.7636,14.8046,14.7636,14.8046,30450.0
2010-01-07 11:25:00,25.27,25.27,25.23,25.23,12750.0,14.7987,14.7987,14.7753,14.7753,12750.0
2010-01-07 11:30:00,25.25,25.27,25.23,25.25,49950.0,14.787,14.7987,14.7753,14.787,49950.0
2010-01-07 11:35:00,25.24,25.25,25.17,25.17,29700.0,14.7812,14.787,14.7402,14.7402,29700.0
2010-01-07 11:40:00,25.17,25.2,25.17,25.19,23100.0,14.7402,14.7577,14.7402,14.7519,23100.0
2010-01-07 11:45:00,25.19,25.19,25.17,25.19,18600.0,14.7519,14.7519,14.7402,14.7519,18600.0
2010-01-07 11:50:00,25.2,25.22,25.19,25.21,20850.0,14.7577,14.7694,14.7519,14.7636,20850.0
2010-01-07 11:55:00,25.21,25.23,25.2,25.21,9900.0,14.7636,14.7753,14.7577,14.7636,9900.0
2010-01-07 12:00:00,25.21,25.22,25.2,25.21,16200.0,14.7636,14.7694,14.7577,14.7636,16200.0
2010-01-07 12:05:00,25.2,25.22,25.2,25.21,5400.0,14.7577,14.7694,14.7577,14.7636,5400.0
2010-01-07 12:10:00,25.21,25.23,25.21,25.22,16800.0,14.7636,14.7753,14.7636,14.7694,16800.0
2010-01-07 12:15:00,25.22,25.31,25.22,25.31,34350.0,14.7694,14.8221,14.7694,14.8221,34350.0
2010-01-07 12:20:00,25.31,25.34,25.31,25.34,87300.0,14.8221,14.8397,14.8221,14.8397,87300.0
2010-01-07 12:25:00,25.33,25.35,25.31,25.31,41850.0,14.8339,14.8456,14.8221,14.8221,41850.0
2010-01-07 12:30:00,25.32,25.35,25.31,25.33,49950.0,14.828,14.8456,14.8221,14.8339,49950.0
2010-01-07 12:35:00,25.35,25.35,25.27,25.3,41700.0,14.8456,14.8456,14.7987,14.8163,41700.0
2010-01-07 12:40:00,25.29,25.29,25.27,25.29,17100.0,14.8104,14.8104,14.7987,14.8104,17100.0
2010-01-07 12:45:00,25.28,25.31,25.27,25.29,14100.0,14.8046,14.8221,14.7987,14.8104,14100.0
2010-01-07 12:50:00,25.28,25.31,25.27,25.27,14700.0,14.8046,14.8221,14.7987,14.7987,14700.0
2010-01-07 12:55:00,25.27,25.27,25.23,25.24,14700.0,14.7987,14.7987,14.7753,14.7812,14700.0
2010-01-07 13:00:00,25.25,25.26,25.23,25.23,15450.0,14.787,14.7929,14.7753,14.7753,15450.0
2010-01-07 13:05:00,25.24,25.24,25.21,25.23,20400.0,14.7812,14.7812,14.7636,14.7753,20400.0
2010-01-07 13:10:00,25.23,25.27,25.23,25.27,25800.0,14.7753,14.7987,14.7753,14.7987,25800.0
2010-01-07 13:15:00,25.27,25.29,25.25,25.29,28950.0,14.7987,14.8104,14.787,14.8104,28950.0
2010-01-07 13:20:00,25.29,25.29,25.25,25.25,49950.0,14.8104,14.8104,14.787,14.787,49950.0
2010-01-07 13:25:00,25.25,25.26,25.25,25.26,23550.0,14.787,14.7929,14.787,14.7929,23550.0
2010-01-07 13:30:00,25.25,25.26,25.25,25.25,21000.0,14.787,14.7929,14.787,14.787,21000.0
2010-01-07 13:35:00,25.25,25.25,25.24,25.25,24600.0,14.787,14.787,14.7812,14.787,24600.0
2010-01-07 13:40:00,25.25,25.27,25.24,25.27,28200.0,14.787,14.7987,14.7812,14.7987,28200.0
2010-01-07 13:45:00,25.27,25.28,25.27,25.27,12150.0,14.7987,14.8046,14.7987,14.7987,12150.0
2010-01-07 13:50:00,25.28,25.28,25.25,25.27,17100.0,14.8046,14.8046,14.787,14.7987,17100.0
2010-01-07 13:55:00,25.27,25.27,25.25,25.27,60000.0,14.7987,14.7987,14.787,14.7987,60000.0
2010-01-07 14:00:00,25.27,25.28,25.25,25.27,63450.0,14.7987,14.8046,14.787,14.7987,63450.0
2010-01-07 14:05:00,25.27,25.31,25.27,25.31,20400.0,14.7987,14.8221,14.7987,14.8221,20400.0
2010-01-07 14:10:00,25.31,25.35,25.3,25.35,45600.0,14.8221,14.8456,14.8163,14.8456,45600.0
2010-01-07 14:15:00,25.34,25.44,25.34,25.43,186300.0,14.8397,14.8983,14.8397,14.8924,186300.0
2010-01-07 14:20:00,25.44,25.45,25.4,25.41,25950.0,14.8983,14.9041,14.8749,14.8807,25950.0
2010-01-07 14:25:00,25.39,25.41,25.39,25.41,19500.0,14.869,14.8807,14.869,14.8807,19500.0
2010-01-07 14:30:00,25.42,25.5,25.41,25.49,51000.0,14.8866,14.9334,14.8807,14.9276,51000.0
2010-01-07 14:35:00,25.49,25.54,25.49,25.5,105900.0,14.9276,14.9568,14.9276,14.9334,105900.0
2010-01-07 14:40:00,25.5,25.51,25.45,25.45,19500.0,14.9334,14.9393,14.9041,14.9041,19500.0
2010-01-07 14:45:00,25.45,25.46,25.43,25.43,76200.0,14.9041,14.91,14.8924,14.8924,76200.0
2010-01-07 14:50:00,25.43,25.43,25.39,25.42,27150.0,14.8924,14.8924,14.869,14.8866,27150.0
2010-01-07 14:55:00,25.41,25.43,25.39,25.43,16500.0,14.8807,14.8924,14.869,14.8924,16500.0
2010-01-07 15:00:00,25.42,25.42,25.32,25.37,64800.0,14.8866,14.8866,14.828,14.8573,64800.0
2010-01-07 15:05:00,25.37,25.37,25.33,25.33,36000.0,14.8573,14.8573,14.8339,14.8339,36000.0
2010-01-07 15:10:00,25.33,25.36,25.33,25.36,32400.0,14.8339,14.8514,14.8339,14.8514,32400.0
2010-01-07 15:15:00,25.36,25.37,25.34,25.37,19350.0,14.8514,14.8573,14.8397,14.8573,19350.0
2010-01-07 15:20:00,25.37,25.42,25.37,25.42,18150.0,14.8573,14.8866,14.8573,14.8866,18150.0
2010-01-07 15:25:00,25.41,25.42,25.4,25.4,20550.0,14.8807,14.8866,14.8749,14.8749,20550.0
2010-01-07 15:30:00,25.41,25.44,25.4,25.43,34050.0,14.8807,14.8983,14.8749,14.8924,34050.0
2010-01-07 15:35:00,25.43,25.45,25.41,25.43,82050.0,14.8924,14.9041,14.8807,14.8924,82050.0
2010-01-07 15:40:00,25.43,25.47,25.43,25.47,56700.0,14.8924,14.9158,14.8924,14.9158,56700.0
2010-01-07 15:45:00,25.47,25.49,25.46,25.47,98100.0,14.9158,14.9276,14.91,14.9158,98100.0
2010-01-07 15:50:00,25.47,25.49,25.47,25.47,84600.0,14.9158,14.9276,14.9158,14.9158,84600.0
2010-01-07 15:55:00,25.47,25.5,25.47,25.5,162450.0,14.9158,14.9334,14.9158,14.9334,162450.0
2010-01-08 09:30:00,25.27,25.5,25.27,25.47,49350.0,14.7987,14.9334,14.7987,14.9158,49350.0
2010-01-08 09:35:00,25.47,25.5,25.41,25.43,34350.0,14.9158,14.9334,14.8807,14.8924,34350.0
2010-01-08 09:40:00,25.43,25.43,25.37,25.39,38550.0,14.8924,14.8924,14.8573,14.869,38550.0
2010-01-08 09:45:00,25.39,25.47,25.37,25.47,15450.0,14.869,14.9158,14.8573,14.9158,15450.0
2010-01-08 09:50:00,25.47,25.48,25.45,25.45,25500.0,14.9158,14.9217,14.9041,14.9041,25500.0
2010-01-08 09:55:00,25.45,25.55,25.41,25.52,51900.0,14.9041,14.9627,14.8807,14.9451,51900.0
2010-01-08 10:00:00,25.53,25.69,25.52,25.63,122850.0,14.951,15.0447,14.9451,15.0095,122850.0
2010-01-08 10:05:00,25.63,25.65,25.57,25.59,27750.0,15.0095,15.0213,14.9744,14.9861,27750.0
2010-01-08 10:10:00,25.6,25.7,25.59,25.66,71700.0,14.992,15.0505,14.9861,15.0271,71700.0
2010-01-08 10:15:00,25.66,25.71,25.66,25.68,53700.0,15.0271,15.0564,15.0271,15.0388,53700.0
2010-01-08 10:20:00,25.69,25.74,25.68,25.72,58200.0,15.0447,15.074,15.0388,15.0623,58200.0
2010-01-08 10:25:00,25.71,25.71,25.68,25.69,22050.0,15.0564,15.0564,15.0388,15.0447,22050.0
2010-01-08 10:30:00,25.7,25.7,25.67,25.69,99000.0,15.0505,15.0505,15.033,15.0447,99000.0
2010-01-08 10:35:00,25.69,25.7,25.66,25.66,31800.0,15.0447,15.0505,15.0271,15.0271,31800.0
2010-01-08 10:40:00,25.66,25.67,25.61,25.64,22050.0,15.0271,15.033,14.9978,15.0154,22050.0
2010-01-08 10:45:00,25.62,25.63,25.57,25.58,15450.0,15.0037,15.0095,14.9744,14.9803,15450.0
2010-01-08 10:50:00,25.57,25.61,25.57,25.6,14400.0,14.9744,14.9978,14.9744,14.992,14400.0
2010-01-08 10:55:00,25.6,25.66,25.6,25.64,13200.0,14.992,15.0271,14.992,15.0154,13200.0
2010-01-08 11:00:00,25.63,25.63,25.57,25.57,18150.0,15.0095,15.0095,14.9744,14.9744,18150.0
2010-01-08 11:05:00,25.59,25.63,25.56,25.57,12900.0,14.9861,15.0095,14.9686,14.9744,12900.0
2010-01-08 11:10:00,25.57,25.59,25.57,25.59,9150.0,14.9744,14.9861,14.9744,14.9861,9150.0
2010-01-08 11:15:00,25.59,25.63,25.59,25.62,13650.0,14.9861,15.0095,14.9861,15.0037,13650.0
2010-01-08 11:20:00,25.62,25.63,25.59,25.59,21600.0,15.0037,15.0095,14.9861,14.9861,21600.0
2010-01-08 11:25:00,25.59,25.63,25.59,25.61,18600.0,14.9861,15.0095,14.9861,14.9978,18600.0
2010-01-08 11:30:00,25.61,25.63,25.59,25.59,7650.0,14.9978,15.0095,14.9861,14.9861,7650.0
2010-01-08 11:35:00,25.59,25.59,25.54,25.54,20550.0,14.9861,14.9861,14.9568,14.9568,20550.0
2010-01-08 11:40:00,25.54,25.55,25.52,25.53,23700.0,14.9568,14.9627,14.9451,14.951,23700.0
2010-01-08 11:45:00,25.53,25.54,25.52,25.53,26100.0,14.951,14.9568,14.9451,14.951,26100.0
2010-01-08 11:50:00,25.53,25.54,25.51,25.53,23700.0,14.951,14.9568,14.9393,14.951,23700.0
2010-01-08 11:55:00,25.53,25.53,25.51,25.52,17400.0,14.951,14.951,14.9393,14.9451,17400.0
2010-01-08 12:00:00,25.52,25.53,25.48,25.48,33750.0,14.9451,14.951,14.9217,14.9217,33750.0
2010-01-08 12:05:00,25.48,25.49,25.44,25.44,67200.0,14.9217,14.9276,14.8983,14.8983,67200.0
2010-01-08 12:10:00,25.44,25.45,25.41,25.42,32850.0,14.8983,14.9041,14.8807,14.8866,32850.0
2010-01-08 12:15:00,25.42,25.42,25.39,25.41,37500.0,14.8866,14.8866,14.869,14.8807,37500.0
2010-01-08 12:20:00,25.4,25.43,25.4,25.41,22800.0,14.8749,14.8924,14.8749,14.8807,22800.0
2010-01-08 12:25:00,25.41,25.44,25.4,25.43,19950.0,14.8807,14.8983,14.8749,14.8924,19950.0
2010-01-08 12:30:00,25.43,25.43,25.41,25.41,16650.0,14.8924,14.8924,14.8807,14.8807,16650.0
2010-01-08 12:35:00,25.41,25.41,25.38,25.39,21150.0,14.8807,14.8807,14.8631,14.869,21150.0
2010-01-08 12:40:00,25.39,25.42,25.39,25.41,17850.0,14.869,14.8866,14.869,14.8807,17850.0
2010-01-08 12:45:00,25.42,25.42,25.35,25.35,30900.0,14.8866,14.8866,14.8456,14.8456,30900.0
2010-01-08 12:50:00,25.35,25.37,25.35,25.37,21900.0,14.8456,14.8573,14.8456,14.8573,21900.0
2010-01-08 12:55:00,25.36,25.43,25.36,25.43,54150.0,14.8514,14.8924,14.8514,14.8924,54150.0
2010-01-08 13:00:00,25.42,25.51,25.42,25.51,48600.0,14.8866,14.9393,14.8866,14.9393,48600.0
2010-01-08 13:05:00,25.51,25.53,25.51,25.51,29550.0,14.9393,14.951,14.9393,14.9393,29550.0
2010-01-08 13:10:00,25.51,25.57,25.51,25.57,160650.0,14.9393,14.9744,14.9393,14.9744,160650.0
2010-01-08 13:15:00,25.57,25.59,25.53,25.57,40200.0,14.9744,14.9861,14.951,14.9744,40200.0
2010-01-08 13:20:00,25.57,25.61,25.55,25.59,46050.0,14.9744,14.9978,14.9627,14.9861,46050.0
2010-01-08 13:25:00,25.58,25.58,25.55,25.55,13050.0,14.9803,14.9803,14.9627,14.9627,13050.0
2010-01-08 13:30:00,25.56,25.63,25.55,25.63,16200.0,14.9686,15.0095,14.9627,15.0095,16200.0
2010-01-08 13:35:00,25.63,25.66,25.63,25.65,26100.0,15.0095,15.0271,15.0095,15.0213,26100.0
2010-01-08 13:40:00,25.65,25.65,25.6,25.6,5100.0,15.0213,15.0213,14.992,14.992,5100.0
2010-01-08 13:45:00,25.6,25.63,25.6,25.61,31800.0,14.992,15.0095,14.992,14.9978,31800.0
2010-01-08 13:50:00,25.61,25.61,25.59,25.61,25800.0,14.9978,14.9978,14.9861,14.9978,25800.0
2010-01-08 13:55:00,25.6,25.61,25.57,25.57,49350.0,14.992,14.9978,14.9744,14.9744,49350.0
2010-01-08 14:00:00,25.57,25.59,25.54,25.57,34800.0,14.9744,14.9861,14.9568,14.9744,34800.0
2010-01-08 14:05:00,25.57,25.57,25.52,25.53,53400.0,14.9744,14.9744,14.9451,14.951,53400.0
2010-01-08 14:10:00,25.53,25.56,25.52,25.55,27000.0,14.951,14.9686,14.9451,14.9627,27000.0
2010-01-08 14:15:00,25.55,25.58,25.55,25.57,34650.0,14.9627,14.9803,14.9627,14.9744,34650.0
2010-01-08 14:20:00,25.57,25.6,25.57,25.59,52200.0,14.9744,14.992,14.9744,14.9861,52200.0
2010-01-08 14:25:00,25.58,25.62,25.56,25.59,59850.0,14.9803,15.0037,14.9686,14.9861,59850.0
2010-01-08 14:30:00,25.59,25.61,25.57,25.58,26100.0,14.9861,14.9978,14.9744,14.9803,26100.0
2010-01-08 14:35:00,25.58,25.58,25.56,25.57,11550.0,14.9803,14.9803,14.9686,14.9744,11550.0
2010-01-08 14:40:00,25.57,25.6,25.57,25.59,40800.0,14.9744,14.992,14.9744,14.9861,40800.0
2010-01-08 14:45:00,25.59,25.6,25.56,25.57,32400.0,14.9861,14.992,14.9686,14.9744,32400.0
2010-01-08 14:50:00,25.57,25.59,25.56,25.57,13500.0,14.9744,14.9861,14.9686,14.9744,13500.0
2010-01-08 14:55:00,25.57,25.57,25.53,25.54,26550.0,14.9744,14.9744,14.951,14.9568,26550.0
2010-01-08 15:00:00,25.54,25.54,25.51,25.53,37050.0,14.9568,14.9568,14.9393,14.951,37050.0
2010-01-08 15:05:00,25.52,25.53,25.51,25.51,46350.0,14.9451,14.951,14.9393,14.9393,46350.0
2010-01-08 15:10:00,25.51,25.52,25.5,25.51,25950.0,14.9393,14.9451,14.9334,14.9393,25950.0
2010-01-08 15:15:00,25.51,25.54,25.51,25.52,42300.0,14.9393,14.9568,14.9393,14.9451,42300.0
2010-01-08 15:20:00,25.51,25.51,25.49,25.49,36900.0,14.9393,14.9393,14.9276,14.9276,36900.0
2010-01-08 15:25:00,25.5,25.51,25.49,25.5,35400.0,14.9334,14.9393,14.9276,14.9334,35400.0
2010-01-08 15:30:00,25.51,25.51,25.48,25.5,52800.0,14.9393,14.9393,14.9217,14.9334,52800.0
2010-01-08 15:35:00,25.5,25.52,25.5,25.51,74700.0,14.9334,14.9451,14.9334,14.9393,74700.0
2010-01-08 15:40:00,25.51,25.53,25.5,25.5,127350.0,14.9393,14.951,14.9334,14.9334,127350.0
2010-01-08 15:45:00,25.51,25.51,25.48,25.5,159600.0,14.9393,14.9393,14.9217,14.9334,159600.0
2010-01-08 15:50:00,25.51,25.57,25.51,25.56,245700.0,14.9393,14.9744,14.9393,14.9686,245700.0
2010-01-08 15:55:00,25.57,25.57,25.53,25.55,137400.0,14.9744,14.9744,14.951,14.9627,137400.0
2010-01-11 09:30:00,25.44,25.88,25.33,25.71,98400.0,14.8983,15.156,14.8339,15.0564,98400.0
2010-01-11 09:35:00,25.74,25.76,25.67,25.72,95550.0,15.074,15.0857,15.033,15.0623,95550.0
2010-01-11 09:40:00,25.7,25.75,25.67,25.73,58800.0,15.0505,15.0798,15.033,15.0681,58800.0
2010-01-11 09:45:00,25.73,25.89,25.69,25.88,165600.0,15.0681,15.1618,15.0447,15.156,165600.0
2010-01-11 09:50:00,25.88,26.05,25.88,26.0,328050.0,15.156,15.2555,15.156,15.2262,328050.0
2010-01-11 09:55:00,26.01,26.01,25.81,25.81,55800.0,15.2321,15.2321,15.115,15.115,55800.0
2010-01-11 10:00:00,25.83,25.94,25.81,25.89,42000.0,15.1267,15.1911,15.115,15.1618,42000.0
2010-01-11 10:05:00,25.85,25.88,25.74,25.79,115050.0,15.1384,15.156,15.074,15.1032,115050.0
2010-01-11 10:10:00,25.81,25.85,25.77,25.78,44850.0,15.115,15.1384,15.0915,15.0974,44850.0
2010-01-11 10:15:00,25.77,25.87,25.75,25.85,54450.0,15.0915,15.1501,15.0798,15.1384,54450.0
2010-01-11 10:20:00,25.85,25.93,25.83,25.89,49650.0,15.1384,15.1852,15.1267,15.1618,49650.0
2010-01-11 10:25:00,25.91,25.97,25.9,25.92,43500.0,15.1735,15.2087,15.1677,15.1794,43500.0
2010-01-11 10:30:00,25.92,26.0,25.9,25.91,40200.0,15.1794,15.2262,15.1677,15.1735,40200.0
2010-01-11 10:35:00,25.91,25.93,25.9,25.93,21150.0,15.1735,15.1852,15.1677,15.1852,21150.0
2010-01-11 10:40:00,25.91,25.93,25.89,25.91,24150.0,15.1735,15.1852,15.1618,15.1735,24150.0
2010-01-11 10:45:00,25.91,25.94,25.89,25.94,22500.0,15.1735,15.1911,15.1618,15.1911,22500.0
2010-01-11 10:50:00,25.93,25.95,25.92,25.93,16350.0,15.1852,15.1969,15.1794,15.1852,16350.0
2010-01-11 10:55:00,25.92,26.04,25.92,26.03,123150.0,15.1794,15.2497,15.1794,15.2438,123150.0
2010-01-11 11:00:00,26.03,26.06,25.93,25.93,34200.0,15.2438,15.2614,15.1852,15.1852,34200.0
2010-01-11 11:05:00,25.93,25.93,25.89,25.91,55950.0,15.1852,15.1852,15.1618,15.1735,55950.0
2010-01-11 11:10:00,25.92,25.92,25.87,25.89,28200.0,15.1794,15.1794,15.1501,15.1618,28200.0
2010-01-11 11:15:00,25.88,25.91,25.88,25.9,10350.0,15.156,15.1735,15.156,15.1677,10350.0
2010-01-11 11:20:00,25.9,25.91,25.89,25.9,14700.0,15.1677,15.1735,15.1618,15.1677,14700.0
2010-01-11 11:25:00,25.9,25.91,25.87,25.91,54300.0,15.1677,15.1735,15.1501,15.1735,54300.0
2010-01-11 11:30:00,25.91,25.94,25.9,25.92,20700.0,15.1735,15.1911,15.1677,15.1794,20700.0
2010-01-11 11:35:00,25.92,25.97,25.92,25.95,10800.0,15.1794,15.2087,15.1794,15.1969,10800.0
2010-01-11 11:40:00,25.95,25.95,25.92,25.92,9150.0,15.1969,15.1969,15.1794,15.1794,9150.0
2010-01-11 11:45:00,25.92,25.93,25.91,25.92,7500.0,15.1794,15.1852,15.1735,15.1794,7500.0
2010-01-11 11:50:00,25.92,25.93,25.92,25.92,20400.0,15.1794,15.1852,15.1794,15.1794,20400.0
2010-01-11 11:55:00,25.92,25.93,25.91,25.93,5100.0,15.1794,15.1852,15.1735,15.1852,5100.0
2010-01-11 12:00:00,25.93,25.97,25.93,25.96,32250.0,15.1852,15.2087,15.1852,15.2028,32250.0
2010-01-11 12:05:00,25.96,25.98,25.95,25.96,18450.0,15.2028,15.2145,15.1969,15.2028,18450.0
2010-01-11 12:10:00,25.97,25.99,25.97,25.97,5550.0,15.2087,15.2204,15.2087,15.2087,5550.0
2010-01-11 12:15:00,25.96,25.99,25.96,25.99,12450.0,15.2028,15.2204,15.2028,15.2204,12450.0
2010-01-11 12:20:00,25.99,26.0,25.98,25.98,15600.0,15.2204,15.2262,15.2145,15.2145,15600.0
2010-01-11 12:25:00,25.97,25.97,25.96,25.97,12900.0,15.2087,15.2087,15.2028,15.2087,12900.0
2010-01-11 12:30:00,25.97,26.0,25.97,25.99,28800.0,15.2087,15.2262,15.2087,15.2204,28800.0
2010-01-11 12:35:00,25.99,26.0,25.98,26.0,12750.0,15.2204,15.2262,15.2145,15.2262,12750.0
2010-01-11 12:40:00,26.0,26.0,25.97,25.97,10200.0,15.2262,15.2262,15.2087,15.2087,10200.0
2010-01-11 12:45:00,25.97,25.97,25.91,25.95,51300.0,15.2087,15.2087,15.1735,15.1969,51300.0
2010-01-11 12:50:00,25.96,26.04,25.95,26.03,84450.0,15.2028,15.2497,15.1969,15.2438,84450.0
2010-01-11 12:55:00,26.03,26.03,26.0,26.01,11850.0,15.2438,15.2438,15.2262,15.2321,11850.0
2010-01-11 13:00:00,26.01,26.05,26.01,26.04,69450.0,15.2321,15.2555,15.2321,15.2497,69450.0
2010-01-11 13:05:00,26.03,26.06,26.03,26.05,30450.0,15.2438,15.2614,15.2438,15.2555,30450.0
2010-01-11 13:10:00,26.04,26.05,26.03,26.03,11250.0,15.2497,15.2555,15.2438,15.2438,11250.0
2010-01-11 13:15:00,26.03,26.05,26.03,26.03,18150.0,15.2438,15.2555,15.2438,15.2438,18150.0
2010-01-11 13:20:00,26.03,26.05,26.01,26.05,31650.0,15.2438,15.2555,15.2321,15.2555,31650.0
2010-01-11 13:25:00,26.05,26.07,26.04,26.05,30900.0,15.2555,15.2672,15.2497,15.2555,30900.0
2010-01-11 13:30:00,26.05,26.05,26.01,26.03,24300.0,15.2555,15.2555,15.2321,15.2438,24300.0
2010-01-11 13:35:00,26.03,26.03,26.01,26.03,16650.0,15.2438,15.2438,15.2321,15.2438,16650.0
2010-01-11 13:40:00,26.03,26.05,26.03,26.03,19050.0,15.2438,15.2555,15.2438,15.2438,19050.0
2010-01-11 13:45:00,26.04,26.05,26.03,26.04,42300.0,15.2497,15.2555,15.2438,15.2497,42300.0
2010-01-11 13:50:00,26.05,26.06,26.03,26.03,11250.0,15.2555,15.2614,15.2438,15.2438,11250.0
2010-01-11 13:55:00,26.04,26.09,26.03,26.03,95100.0,15.2497,15.2789,15.2438,15.2438,95100.0
2010-01-11 14:00:00,26.03,26.04,26.01,26.01,15450.0,15.2438,15.2497,15.2321,15.2321,15450.0
2010-01-11 14:05:00,26.01,26.01,25.95,25.95,32250.0,15.2321,15.2321,15.1969,15.1969,32250.0
2010-01-11 14:10:00,25.94,25.95,25.93,25.95,29100.0,15.1911,15.1969,15.1852,15.1969,29100.0
2010-01-11 14:15:00,25.95,26.02,25.94,26.01,55500.0,15.1969,15.2379,15.1911,15.2321,55500.0
2010-01-11 14:20:00,26.01,26.03,26.01,26.01,31350.0,15.2321,15.2438,15.2321,15.2321,31350.0
2010-01-11 14:25:00,26.02,26.02,25.99,25.99,21450.0,15.2379,15.2379,15.2204,15.2204,21450.0
2010-01-11 14:30:00,25.99,26.02,25.95,26.02,38100.0,15.2204,15.2379,15.1969,15.2379,38100.0
2010-01-11 14:35:00,26.01,26.04,25.98,26.02,54300.0,15.2321,15.2497,15.2145,15.2379,54300.0
2010-01-11 14:40:00,26.01,26.01,25.94,25.95,24600.0,15.2321,15.2321,15.1911,15.1969,24600.0
2010-01-11 14:45:00,25.95,25.97,25.95,25.97,24750.0,15.1969,15.2087,15.1969,15.2087,24750.0
2010-01-11 14:50:00,25.97,25.98,25.95,25.97,39450.0,15.2087,15.2145,15.1969,15.2087,39450.0
2010-01-11 14:55:00,25.97,25.97,25.93,25.94,17400.0,15.2087,15.2087,15.1852,15.1911,17400.0
2010-01-11 15:00:00,25.94,25.99,25.93,25.99,31500.0,15.1911,15.2204,15.1852,15.2204,31500.0
2010-01-11 15:05:00,25.99,26.0,25.98,25.99,20550.0,15.2204,15.2262,15.2145,15.2204,20550.0
2010-01-11 15:10:00,25.99,26.01,25.96,25.96,35550.0,15.2204,15.2321,15.2028,15.2028,35550.0
2010-01-11 15:15:00,25.97,25.99,25.95,25.98,30000.0,15.2087,15.2204,15.1969,15.2145,30000.0
2010-01-11 15:20:00,25.98,26.0,25.93,25.94,47700.0,15.2145,15.2262,15.1852,15.1911,47700.0
2010-01-11 15:25:00,25.94,25.96,25.94,25.96,24000.0,15.1911,15.2028,15.1911,15.2028,24000.0
2010-01-11 15:30:00,25.96,25.99,25.96,25.99,55200.0,15.2028,15.2204,15.2028,15.2204,55200.0
2010-01-11 15:35:00,25.99,26.04,25.99,26.03,125250.0,15.2204,15.2497,15.2204,15.2438,125250.0
2010-01-11 15:40:00,26.02,26.02,25.97,25.99,39750.0,15.2379,15.2379,15.2087,15.2204,39750.0
2010-01-11 15:45:00,25.98,25.98,25.94,25.95,85200.0,15.2145,15.2145,15.1911,15.1969,85200.0
2010-01-11 15:50:00,25.95,25.97,25.93,25.93,98400.0,15.1969,15.2087,15.1852,15.1852,98400.0
2010-01-11 15:55:00,25.93,25.97,25.93,25.97,184200.0,15.1852,15.2087,15.1852,15.2087,184200.0
2010-01-12 09:30:00,25.49,25.78,25.47,25.69,71400.0,14.9276,15.0974,14.9158,15.0447,71400.0
2010-01-12 09:35:00,25.7,25.87,25.69,25.86,49350.0,15.0505,15.1501,15.0447,15.1442,49350.0
2010-01-12 09:40:00,25.86,25.93,25.85,25.9,56700.0,15.1442,15.1852,15.1384,15.1677,56700.0
2010-01-12 09:45:00,25.89,25.9,25.76,25.84,55800.0,15.1618,15.1677,15.0857,15.1325,55800.0
2010-01-12 09:50:00,25.84,25.93,25.84,25.92,42900.0,15.1325,15.1852,15.1325,15.1794,42900.0
2010-01-12 09:55:00,25.93,25.93,25.86,25.9,61950.0,15.1852,15.1852,15.1442,15.1677,61950.0
2010-01-12 10:00:00,25.91,25.96,25.9,25.93,42450.0,15.1735,15.2028,15.1677,15.1852,42450.0
2010-01-12 10:05:00,25.93,25.97,25.87,25.87,58050.0,15.1852,15.2087,15.1501,15.1501,58050.0
2010-01-12 10:10:00,25.87,25.87,25.83,25.85,48450.0,15.1501,15.1501,15.1267,15.1384,48450.0
2010-01-12 10:15:00,25.83,25.94,25.83,25.93,20850.0,15.1267,15.1911,15.1267,15.1852,20850.0
2010-01-12 10:20:00,25.94,25.95,25.93,25.95,27450.0,15.1911,15.1969,15.1852,15.1969,27450.0
2010-01-12 10:25:00,25.95,25.98,25.94,25.97,32250.0,15.1969,15.2145,15.1911,15.2087,32250.0
2010-01-12 10:30:00,25.97,25.98,25.95,25.98,18000.0,15.2087,15.2145,15.1969,15.2145,18000.0
2010-01-12 10:35:00,25.97,25.97,25.93,25.93,19500.0,15.2087,15.2087,15.1852,15.1852,19500.0
2010-01-12 10:40:00,25.93,26.0,25.93,25.98,35550.0,15.1852,15.2262,15.1852,15.2145,35550.0
2010-01-12 10:45:00,25.99,26.0,25.98,25.99,17700.0,15.2204,15.2262,15.2145,15.2204,17700.0
2010-01-12 10:50:00,26.0,26.0,25.97,25.97,26550.0,15.2262,15.2262,15.2087,15.2087,26550.0
2010-01-12 10:55:00,25.97,25.97,25.93,25.94,22500.0,15.2087,15.2087,15.1852,15.1911,22500.0
2010-01-12 11:00:00,25.93,25.97,25.93,25.95,19500.0,15.1852,15.2087,15.1852,15.1969,19500.0
2010-01-12 11:05:00,25.94,25.95,25.92,25.92,15000.0,15.1911,15.1969,15.1794,15.1794,15000.0
2010-01-12 11:10:00,25.91,25.92,25.85,25.85,19350.0,15.1735,15.1794,15.1384,15.1384,19350.0
2010-01-12 11:15:00,25.86,25.87,25.85,25.85,12300.0,15.1442,15.1501,15.1384,15.1384,12300.0
2010-01-12 11:20:00,25.85,25.87,25.85,25.87,12900.0,15.1384,15.1501,15.1384,15.1501,12900.0
2010-01-12 11:25:00,25.86,25.88,25.85,25.86,14250.0,15.1442,15.156,15.1384,15.1442,14250.0
2010-01-12 11:30:00,25.87,25.9,25.87,25.88,25050.0,15.1501,15.1677,15.1501,15.156,25050.0
2010-01-12 11:35:00,25.88,25.9,25.86,25.88,37050.0,15.156,15.1677,15.1442,15.156,37050.0
2010-01-12 11:40:00,25.88,25.93,25.87,25.89,21600.0,15.156,15.1852,15.1501,15.1618,21600.0
2010-01-12 11:45:00,25.88,25.92,25.87,25.91,32100.0,15.156,15.1794,15.1501,15.1735,32100.0
2010-01-12 11:50:00,25.91,25.98,25.9,25.98,60900.0,15.1735,15.2145,15.1677,15.2145,60900.0
2010-01-12 11:55:00,25.97,25.98,25.94,25.95,27600.0,15.2087,15.2145,15.1911,15.1969,27600.0
2010-01-12 12:00:00,25.95,25.96,25.9,25.92,33150.0,15.1969,15.2028,15.1677,15.1794,33150.0
2010-01-12 12:05:00,25.91,25.93,25.91,25.93,23550.0,15.1735,15.1852,15.1735,15.1852,23550.0
2010-01-12 12:10:00,25.92,25.92,25.9,25.9,14400.0,15.1794,15.1794,15.1677,15.1677,14400.0
2010-01-12 12:15:00,25.9,25.91,25.87,25.91,34050.0,15.1677,15.1735,15.1501,15.1735,34050.0
2010-01-12 12:20:00,25.91,25.91,25.79,25.8,82800.0,15.1735,15.1735,15.1032,15.1091,82800.0
2010-01-12 12:25:00,25.79,25.8,25.69,25.73,54750.0,15.1032,15.1091,15.0447,15.0681,54750.0
2010-01-12 12:30:00,25.72,25.72,25.65,25.67,36450.0,15.0623,15.0623,15.0213,15.033,36450.0
2010-01-12 12:35:00,25.67,25.73,25.65,25.71,17400.0,15.033,15.0681,15.0213,15.0564,17400.0
2010-01-12 12:40:00,25.73,25.73,25.66,25.7,15900.0,15.0681,15.0681,15.0271,15.0505,15900.0
2010-01-12 12:45:00,25.7,25.73,25.68,25.68,18600.0,15.0505,15.0681,15.0388,15.0388,18600.0
2010-01-12 12:50:00,25.69,25.71,25.63,25.69,31650.0,15.0447,15.0564,15.0095,15.0447,31650.0
2010-01-12 12:55:00,25.69,25.7,25.63,25.67,35550.0,15.0447,15.0505,15.0095,15.033,35550.0
2010-01-12 13:00:00,25.67,25.71,25.67,25.71,19800.0,15.033,15.0564,15.033,15.0564,19800.0
2010-01-12 13:05:00,25.71,25.71,25.65,25.7,19200.0,15.0564,15.0564,15.0213,15.0505,19200.0
2010-01-12 13:10:00,25.69,25.75,25.69,25.75,22500.0,15.0447,15.0798,15.0447,15.0798,22500.0
2010-01-12 13:15:00,25.75,25.75,25.69,25.73,26100.0,15.0798,15.0798,15.0447,15.0681,26100.0
2010-01-12 13:20:00,25.72,25.73,25.67,25.72,22050.0,15.0623,15.0681,15.033,15.0623,22050.0
2010-01-12 13:25:00,25.72,25.73,25.7,25.72,55200.0,15.0623,15.0681,15.0505,15.0623,55200.0
2010-01-12 13:30:00,25.72,25.73,25.71,25.73,26250.0,15.0623,15.0681,15.0564,15.0681,26250.0
2010-01-12 13:35:00,25.73,25.8,25.73,25.78,66600.0,15.0681,15.1091,15.0681,15.0974,66600.0
2010-01-12 13:40:00,25.78,25.78,25.75,25.75,22200.0,15.0974,15.0974,15.0798,15.0798,22200.0
2010-01-12 13:45:00,25.76,25.79,25.73,25.76,27000.0,15.0857,15.1032,15.0681,15.0857,27000.0
2010-01-12 13:50:00,25.76,25.78,25.74,25.78,26250.0,15.0857,15.0974,15.074,15.0974,26250.0
2010-01-12 13:55:00,25.78,25.85,25.77,25.83,34050.0,15.0974,15.1384,15.0915,15.1267,34050.0
2010-01-12 14:00:00,25.84,25.86,25.82,25.86,38550.0,15.1325,15.1442,15.1208,15.1442,38550.0
2010-01-12 14:05:00,25.85,25.88,25.85,25.88,21750.0,15.1384,15.156,15.1384,15.156,21750.0
2010-01-12 14:10:00,25.87,25.89,25.86,25.87,49500.0,15.1501,15.1618,15.1442,15.1501,49500.0
2010-01-12 14:15:00,25.87,25.88,25.85,25.88,21600.0,15.1501,15.156,15.1384,15.156,21600.0
2010-01-12 14:20:00,25.88,25.89,25.87,25.88,51600.0,15.156,15.1618,15.1501,15.156,51600.0
2010-01-12 14:25:00,25.88,25.88,25.87,25.88,30900.0,15.156,15.156,15.1501,15.156,30900.0
2010-01-12 14:30:00,25.88,25.89,25.87,25.88,53850.0,15.156,15.1618,15.1501,15.156,53850.0
2010-01-12 14:35:00,25.89,25.89,25.87,25.87,23700.0,15.1618,15.1618,15.1501,15.1501,23700.0
2010-01-12 14:40:00,25.87,25.87,25.81,25.83,26400.0,15.1501,15.1501,15.115,15.1267,26400.0
2010-01-12 14:45:00,25.82,25.83,25.81,25.83,38700.0,15.1208,15.1267,15.115,15.1267,38700.0
2010-01-12 14:50:00,25.84,25.89,25.83,25.89,30750.0,15.1325,15.1618,15.1267,15.1618,30750.0
2010-01-12 14:55:00,25.89,25.94,25.89,25.93,43800.0,15.1618,15.1911,15.1618,15.1852,43800.0
2010-01-12 15:00:00,25.93,25.93,25.88,25.88,35400.0,15.1852,15.1852,15.156,15.156,35400.0
2010-01-12 15:05:00,25.89,25.91,25.89,25.89,53100.0,15.1618,15.1735,15.1618,15.1618,53100.0
2010-01-12 15:10:00,25.9,25.9,25.87,25.89,38100.0,15.1677,15.1677,15.1501,15.1618,38100.0
2010-01-12 15:15:00,25.89,25.89,25.83,25.87,55800.0,15.1618,15.1618,15.1267,15.1501,55800.0
2010-01-12 15:20:00,25.86,25.87,25.82,25.85,58950.0,15.1442,15.1501,15.1208,15.1384,58950.0
2010-01-12 15:25:00,25.85,25.88,25.84,25.88,33300.0,15.1384,15.156,15.1325,15.156,33300.0
2010-01-12 15:30:00,25.88,25.88,25.8,25.8,76800.0,15.156,15.156,15.1091,15.1091,76800.0
2010-01-12 15:35:00,25.8,25.83,25.8,25.81,59550.0,15.1091,15.1267,15.1091,15.115,59550.0
2010-01-12 15:40:00,25.81,25.82,25.77,25.79,84450.0,15.115,15.1208,15.0915,15.1032,84450.0
2010-01-12 15:45:00,25.79,25.87,25.78,25.86,81000.0,15.1032,15.1501,15.0974,15.1442,81000.0
2010-01-12 15:50:00,25.86,25.87,25.83,25.84,112200.0,15.1442,15.1501,15.1267,15.1325,112200.0
2010-01-12 15:55:00,25.83,25.91,25.83,25.89,236550.0,15.1267,15.1735,15.1267,15.1618,236550.0
2010-01-13 09:30:00,25.95,25.99,25.69,25.77,101700.0,15.1969,15.2204,15.0447,15.0915,101700.0
2010-01-13 09:35:00,25.75,25.79,25.64,25.67,98100.0,15.0798,15.1032,15.0154,15.033,98100.0
2010-01-13 09:40:00,25.67,25.75,25.67,25.69,55050.0,15.033,15.0798,15.033,15.0447,55050.0
2010-01-13 09:45:00,25.69,25.73,25.68,25.69,32400.0,15.0447,15.0681,15.0388,15.0447,32400.0
2010-01-13 09:50:00,25.68,25.69,25.65,25.66,41100.0,15.0388,15.0447,15.0213,15.0271,41100.0
2010-01-13 09:55:00,25.65,25.69,25.61,25.67,88050.0,15.0213,15.0447,14.9978,15.033,88050.0
2010-01-13 10:00:00,25.67,25.7,25.65,25.68,41850.0,15.033,15.0505,15.0213,15.0388,41850.0
2010-01-13 10:05:00,25.68,25.69,25.61,25.61,39000.0,15.0388,15.0447,14.9978,14.9978,39000.0
2010-01-13 10:10:00,25.63,25.69,25.57,25.69,49350.0,15.0095,15.0447,14.9744,15.0447,49350.0
2010-01-13 10:15:00,25.69,25.69,25.6,25.67,26100.0,15.0447,15.0447,14.992,15.033,26100.0
2010-01-13 10:20:00,25.69,25.7,25.67,25.7,19500.0,15.0447,15.0505,15.033,15.0505,19500.0
2010-01-13 10:25:00,25.7,25.73,25.68,25.71,19950.0,15.0505,15.0681,15.0388,15.0564,19950.0
2010-01-13 10:30:00,25.71,25.73,25.67,25.73,27600.0,15.0564,15.0681,15.033,15.0681,27600.0
2010-01-13 10:35:00,25.73,25.77,25.73,25.77,45900.0,15.0681,15.0915,15.0681,15.0915,45900.0
2010-01-13 10:40:00,25.77,25.77,25.71,25.71,61800.0,15.0915,15.0915,15.0564,15.0564,61800.0
2010-01-13 10:45:00,25.71,25.73,25.65,25.66,39900.0,15.0564,15.0681,15.0213,15.0271,39900.0
2010-01-13 10:50:00,25.66,25.71,25.66,25.7,12600.0,15.0271,15.0564,15.0271,15.0505,12600.0
2010-01-13 10:55:00,25.7,25.76,25.7,25.75,15900.0,15.0505,15.0857,15.0505,15.0798,15900.0
2010-01-13 11:00:00,25.75,25.77,25.73,25.73,15300.0,15.0798,15.0915,15.0681,15.0681,15300.0
2010-01-13 11:05:00,25.73,25.77,25.73,25.74,29250.0,15.0681,15.0915,15.0681,15.074,29250.0
2010-01-13 11:10:00,25.74,25.75,25.73,25.74,11850.0,15.074,15.0798,15.0681,15.074,11850.0
2010-01-13 11:15:00,25.74,25.76,25.72,25.75,18900.0,15.074,15.0857,15.0623,15.0798,18900.0
2010-01-13 11:20:00,25.75,25.77,25.75,25.76,33450.0,15.0798,15.0915,15.0798,15.0857,33450.0
2010-01-13 11:25:00,25.76,25.76,25.74,25.75,17850.0,15.0857,15.0857,15.074,15.0798,17850.0
2010-01-13 11:30:00,25.75,25.79,25.75,25.77,13950.0,15.0798,15.1032,15.0798,15.0915,13950.0
2010-01-13 11:35:00,25.75,25.78,25.74,25.76,25650.0,15.0798,15.0974,15.074,15.0857,25650.0
2010-01-13 11:40:00,25.77,25.78,25.75,25.75,9450.0,15.0915,15.0974,15.0798,15.0798,9450.0
2010-01-13 11:45:00,25.76,25.77,25.73,25.73,19950.0,15.0857,15.0915,15.0681,15.0681,19950.0
2010-01-13 11:50:00,25.73,25.75,25.71,25.71,23400.0,15.0681,15.0798,15.0564,15.0564,23400.0
2010-01-13 11:55:00,25.7,25.75,25.69,25.71,25350.0,15.0505,15.0798,15.0447,15.0564,25350.0
2010-01-13 12:00:00,25.71,25.81,25.71,25.77,27450.0,15.0564,15.115,15.0564,15.0915,27450.0
2010-01-13 12:05:00,25.77,25.79,25.77,25.78,13950.0,15.0915,15.1032,15.0915,15.0974,13950.0
2010-01-13 12:10:00,25.79,25.79,25.75,25.76,9450.0,15.1032,15.1032,15.0798,15.0857,9450.0
2010-01-13 12:15:00,25.76,25.77,25.76,25.77,4500.0,15.0857,15.0915,15.0857,15.0915,4500.0
2010-01-13 12:20:00,25.77,25.83,25.77,25.81,13500.0,15.0915,15.1267,15.0915,15.115,13500.0
2010-01-13 12:25:00,25.81,25.87,25.81,25.86,22800.0,15.115,15.1501,15.115,15.1442,22800.0
2010-01-13 12:30:00,25.85,25.91,25.83,25.87,25500.0,15.1384,15.1735,15.1267,15.1501,25500.0
2010-01-13 12:35:00,25.86,25.94,25.85,25.92,19200.0,15.1442,15.1911,15.1384,15.1794,19200.0
2010-01-13 12:40:00,25.93,25.99,25.93,25.99,34200.0,15.1852,15.2204,15.1852,15.2204,34200.0
2010-01-13 12:45:00,25.99,26.0,25.96,25.96,19500.0,15.2204,15.2262,15.2028,15.2028,19500.0
2010-01-13 12:50:00,25.95,26.0,25.95,25.97,16800.0,15.1969,15.2262,15.1969,15.2087,16800.0
2010-01-13 12:55:00,25.97,26.0,25.95,25.96,15600.0,15.2087,15.2262,15.1969,15.2028,15600.0
2010-01-13 13:00:00,25.95,25.99,25.95,25.95,24750.0,15.1969,15.2204,15.1969,15.1969,24750.0
2010-01-13 13:05:00,25.95,25.95,25.92,25.93,6750.0,15.1969,15.1969,15.1794,15.1852,6750.0
2010-01-13 13:10:00,25.92,25.93,25.91,25.93,14700.0,15.1794,15.1852,15.1735,15.1852,14700.0
2010-01-13 13:15:00,25.94,25.94,25.91,25.91,3900.0,15.1911,15.1911,15.1735,15.1735,3900.0
2010-01-13 13:20:00,25.91,25.95,25.9,25.95,23250.0,15.1735,15.1969,15.1677,15.1969,23250.0
2010-01-13 13:25:00,25.95,25.99,25.94,25.99,15750.0,15.1969,15.2204,15.1911,15.2204,15750.0
2010-01-13 13:30:00,25.99,26.0,25.98,25.99,26700.0,15.2204,15.2262,15.2145,15.2204,26700.0
2010-01-13 13:35:00,25.99,26.0,25.97,25.97,34800.0,15.2204,15.2262,15.2087,15.2087,34800.0
2010-01-13 13:40:00,25.97,25.98,25.95,25.96,49650.0,15.2087,15.2145,15.1969,15.2028,49650.0
2010-01-13 13:45:00,25.97,26.0,25.96,25.99,36450.0,15.2087,15.2262,15.2028,15.2204,36450.0
2010-01-13 13:50:00,26.0,26.02,25.99,26.0,133650.0,15.2262,15.2379,15.2204,15.2262,133650.0
2010-01-13 13:55:00,25.99,26.03,25.99,25.99,31050.0,15.2204,15.2438,15.2204,15.2204,31050.0
2010-01-13 14:00:00,26.0,26.03,25.99,26.01,106200.0,15.2262,15.2438,15.2204,15.2321,106200.0
2010-01-13 14:05:00,26.01,26.02,25.98,25.99,31050.0,15.2321,15.2379,15.2145,15.2204,31050.0
2010-01-13 14:10:00,25.99,26.02,25.98,25.99,23400.0,15.2204,15.2379,15.2145,15.2204,23400.0
2010-01-13 14:15:00,25.99,26.02,25.98,26.01,45000.0,15.2204,15.2379,15.2145,15.2321,45000.0
2010-01-13 14:20:00,26.01,26.03,26.0,26.01,53100.0,15.2321,15.2438,15.2262,15.2321,53100.0
2010-01-13 14:25:00,26.01,26.03,26.0,26.02,45450.0,15.2321,15.2438,15.2262,15.2379,45450.0
2010-01-13 14:30:00,26.01,26.03,26.0,26.01,51600.0,15.2321,15.2438,15.2262,15.2321,51600.0
2010-01-13 14:35:00,26.01,26.02,25.99,26.0,46050.0,15.2321,15.2379,15.2204,15.2262,46050.0
2010-01-13 14:40:00,26.0,26.03,25.99,26.02,54150.0,15.2262,15.2438,15.2204,15.2379,54150.0
2010-01-13 14:45:00,26.01,26.05,26.01,26.05,63750.0,15.2321,15.2555,15.2321,15.2555,63750.0
2010-01-13 14:50:00,26.04,26.05,26.01,26.03,60300.0,15.2497,15.2555,15.2321,15.2438,60300.0
2010-01-13 14:55:00,26.02,26.06,26.02,26.05,44250.0,15.2379,15.2614,15.2379,15.2555,44250.0
2010-01-13 15:00:00,26.05,26.05,26.03,26.05,112350.0,15.2555,15.2555,15.2438,15.2555,112350.0
2010-01-13 15:05:00,26.05,26.07,26.04,26.05,40800.0,15.2555,15.2672,15.2497,15.2555,40800.0
2010-01-13 15:10:00,26.04,26.05,26.04,26.05,34950.0,15.2497,15.2555,15.2497,15.2555,34950.0
2010-01-13 15:15:00,26.05,26.07,26.04,26.05,101100.0,15.2555,15.2672,15.2497,15.2555,101100.0
2010-01-13 15:20:00,26.05,26.07,26.05,26.06,74550.0,15.2555,15.2672,15.2555,15.2614,74550.0
2010-01-13 15:25:00,26.07,26.07,26.05,26.06,95550.0,15.2672,15.2672,15.2555,15.2614,95550.0
2010-01-13 15:30:00,26.06,26.09,26.05,26.06,156600.0,15.2614,15.2789,15.2555,15.2614,156600.0
2010-01-13 15:35:00,26.06,26.07,26.05,26.07,61800.0,15.2614,15.2672,15.2555,15.2672,61800.0
2010-01-13 15:40:00,26.07,26.07,26.01,26.02,80100.0,15.2672,15.2672,15.2321,15.2379,80100.0
2010-01-13 15:45:00,26.02,26.03,26.01,26.01,43200.0,15.2379,15.2438,15.2321,15.2321,43200.0
2010-01-13 15:50:00,26.02,26.03,26.0,26.03,163650.0,15.2379,15.2438,15.2262,15.2438,163650.0
2010-01-13 15:55:00,26.02,26.03,26.0,26.0,336750.0,15.2379,15.2438,15.2262,15.2262,336750.0
2010-01-14 09:30:00,25.84,25.93,25.75,25.86,66150.0,15.1325,15.1852,15.0798,15.1442,66150.0
2010-01-14 09:35:00,25.87,25.94,25.86,25.89,33150.0,15.1501,15.1911,15.1442,15.1618,33150.0
2010-01-14 09:40:00,25.89,25.97,25.89,25.97,11400.0,15.1618,15.2087,15.1618,15.2087,11400.0
2010-01-14 09:45:00,25.97,26.06,25.95,26.03,59700.0,15.2087,15.2614,15.1969,15.2438,59700.0
2010-01-14 09:50:00,26.04,26.07,26.01,26.07,72600.0,15.2497,15.2672,15.2321,15.2672,72600.0
2010-01-14 09:55:00,26.07,26.08,25.98,25.99,76800.0,15.2672,15.2731,15.2145,15.2204,76800.0
2010-01-14 10:00:00,25.98,26.02,25.98,26.0,28950.0,15.2145,15.2379,15.2145,15.2262,28950.0
2010-01-14 10:05:00,26.0,26.04,25.99,26.0,90600.0,15.2262,15.2497,15.2204,15.2262,90600.0
2010-01-14 10:10:00,26.01,26.01,25.99,26.0,25500.0,15.2321,15.2321,15.2204,15.2262,25500.0
2010-01-14 10:15:00,25.99,26.0,25.97,25.98,8250.0,15.2204,15.2262,15.2087,15.2145,8250.0
2010-01-14 10:20:00,25.99,25.99,25.95,25.96,6150.0,15.2204,15.2204,15.1969,15.2028,6150.0
2010-01-14 10:25:00,25.95,26.0,25.95,26.0,8100.0,15.1969,15.2262,15.1969,15.2262,8100.0
2010-01-14 10:30:00,26.0,26.01,25.96,25.96,33450.0,15.2262,15.2321,15.2028,15.2028,33450.0
2010-01-14 10:35:00,25.97,25.97,25.93,25.95,34350.0,15.2087,15.2087,15.1852,15.1969,34350.0
2010-01-14 10:40:00,25.97,25.97,25.93,25.94,25350.0,15.2087,15.2087,15.1852,15.1911,25350.0
2010-01-14 10:45:00,25.93,25.95,25.89,25.93,75900.0,15.1852,15.1969,15.1618,15.1852,75900.0
2010-01-14 10:50:00,25.92,25.93,25.88,25.93,23700.0,15.1794,15.1852,15.156,15.1852,23700.0
2010-01-14 10:55:00,25.94,25.94,25.9,25.9,39600.0,15.1911,15.1911,15.1677,15.1677,39600.0
2010-01-14 11:00:00,25.9,25.91,25.89,25.91,24150.0,15.1677,15.1735,15.1618,15.1735,24150.0
2010-01-14 11:05:00,25.91,25.94,25.9,25.93,16350.0,15.1735,15.1911,15.1677,15.1852,16350.0
2010-01-14 11:10:00,25.94,25.97,25.93,25.97,11100.0,15.1911,15.2087,15.1852,15.2087,11100.0
2010-01-14 11:15:00,25.97,25.97,25.94,25.97,9150.0,15.2087,15.2087,15.1911,15.2087,9150.0
2010-01-14 11:20:00,25.97,25.97,25.94,25.96,13650.0,15.2087,15.2087,15.1911,15.2028,13650.0
2010-01-14 11:25:00,25.96,25.97,25.94,25.96,6450.0,15.2028,15.2087,15.1911,15.2028,6450.0
2010-01-14 11:30:00,25.97,25.99,25.97,25.99,8550.0,15.2087,15.2204,15.2087,15.2204,8550.0
2010-01-14 11:35:00,26.0,26.0,25.96,25.97,16050.0,15.2262,15.2262,15.2028,15.2087,16050.0
2010-01-14 11:40:00,25.97,25.97,25.94,25.94,12000.0,15.2087,15.2087,15.1911,15.1911,12000.0
2010-01-14 11:45:00,25.94,25.94,25.91,25.92,15900.0,15.1911,15.1911,15.1735,15.1794,15900.0
2010-01-14 11:50:00,25.92,25.93,25.89,25.89,45300.0,15.1794,15.1852,15.1618,15.1618,45300.0
2010-01-14 11:55:00,25.88,25.91,25.88,25.89,54900.0,15.156,15.1735,15.156,15.1618,54900.0
2010-01-14 12:00:00,25.89,25.9,25.87,25.89,30900.0,15.1618,15.1677,15.1501,15.1618,30900.0
2010-01-14 12:05:00,25.89,25.9,25.86,25.87,32850.0,15.1618,15.1677,15.1442,15.1501,32850.0
2010-01-14 12:10:00,25.87,25.87,25.85,25.87,19050.0,15.1501,15.1501,15.1384,15.1501,19050.0
2010-01-14 12:15:00,25.87,25.89,25.85,25.85,11700.0,15.1501,15.1618,15.1384,15.1384,11700.0
2010-01-14 12:20:00,25.85,25.87,25.83,25.83,32250.0,15.1384,15.1501,15.1267,15.1267,32250.0
2010-01-14 12:25:00,25.84,25.87,25.83,25.85,16350.0,15.1325,15.1501,15.1267,15.1384,16350.0
2010-01-14 12:30:00,25.85,25.91,25.85,25.9,18600.0,15.1384,15.1735,15.1384,15.1677,18600.0
2010-01-14 12:35:00,25.89,25.9,25.87,25.89,15000.0,15.1618,15.1677,15.1501,15.1618,15000.0
2010-01-14 12:40:00,25.88,25.88,25.84,25.86,75750.0,15.156,15.156,15.1325,15.1442,75750.0
2010-01-14 12:45:00,25.85,25.87,25.84,25.85,82200.0,15.1384,15.1501,15.1325,15.1384,82200.0
2010-01-14 12:50:00,25.85,25.87,25.83,25.84,33150.0,15.1384,15.1501,15.1267,15.1325,33150.0
2010-01-14 12:55:00,25.85,25.87,25.84,25.87,11850.0,15.1384,15.1501,15.1325,15.1501,11850.0
2010-01-14 13:00:00,25.86,25.87,25.84,25.85,49800.0,15.1442,15.1501,15.1325,15.1384,49800.0
2010-01-14 13:05:00,25.85,25.87,25.85,25.87,29850.0,15.1384,15.1501,15.1384,15.1501,29850.0
2010-01-14 13:10:00,25.87,25.88,25.87,25.87,13200.0,15.1501,15.156,15.1501,15.1501,13200.0
2010-01-14 13:15:00,25.87,25.87,25.85,25.87,45600.0,15.1501,15.1501,15.1384,15.1501,45600.0
2010-01-14 13:20:00,25.87,25.87,25.85,25.87,57450.0,15.1501,15.1501,15.1384,15.1501,57450.0
2010-01-14 13:25:00,25.87,25.87,25.85,25.87,31050.0,15.1501,15.1501,15.1384,15.1501,31050.0
2010-01-14 13:30:00,25.87,25.87,25.86,25.87,50100.0,15.1501,15.1501,15.1442,15.1501,50100.0
2010-01-14 13:35:00,25.87,25.87,25.87,25.87,3150.0,15.1501,15.1501,15.1501,15.1501,3150.0
2010-01-14 13:40:00,25.87,25.87,25.84,25.84,65700.0,15.1501,15.1501,15.1325,15.1325,65700.0
2010-01-14 13:45:00,25.83,25.84,25.81,25.82,48750.0,15.1267,15.1325,15.115,15.1208,48750.0
2010-01-14 13:50:00,25.81,25.83,25.81,25.83,17700.0,15.115,15.1267,15.115,15.1267,17700.0
2010-01-14 13:55:00,25.82,25.84,25.81,25.83,19800.0,15.1208,15.1325,15.115,15.1267,19800.0
2010-01-14 14:00:00,25.83,25.86,25.83,25.86,8550.0,15.1267,15.1442,15.1267,15.1442,8550.0
2010-01-14 14:05:00,25.86,25.88,25.85,25.88,43050.0,15.1442,15.156,15.1384,15.156,43050.0
2010-01-14 14:10:00,25.88,25.91,25.87,25.91,60450.0,15.156,15.1735,15.1501,15.1735,60450.0
2010-01-14 14:15:00,25.91,25.92,25.91,25.92,9750.0,15.1735,15.1794,15.1735,15.1794,9750.0
2010-01-14 14:20:00,25.92,25.94,25.92,25.93,33150.0,15.1794,15.1911,15.1794,15.1852,33150.0
2010-01-14 14:25:00,25.94,25.94,25.92,25.93,42600.0,15.1911,15.1911,15.1794,15.1852,42600.0
2010-01-14 14:30:00,25.93,25.95,25.92,25.93,41100.0,15.1852,15.1969,15.1794,15.1852,41100.0
2010-01-14 14:35:00,25.93,25.96,25.93,25.96,21300.0,15.1852,15.2028,15.1852,15.2028,21300.0
2010-01-14 14:40:00,25.97,25.97,25.92,25.93,42000.0,15.2087,15.2087,15.1794,15.1852,42000.0
2010-01-14 14:45:00,25.93,25.95,25.92,25.93,55050.0,15.1852,15.1969,15.1794,15.1852,55050.0
2010-01-14 14:50:00,25.93,25.95,25.93,25.95,32100.0,15.1852,15.1969,15.1852,15.1969,32100.0
2010-01-14 14:55:00,25.96,25.97,25.95,25.95,30600.0,15.2028,15.2087,15.1969,15.1969,30600.0
2010-01-14 15:00:00,25.95,25.99,25.95,25.97,62550.0,15.1969,15.2204,15.1969,15.2087,62550.0
2010-01-14 15:05:00,25.96,25.96,25.94,25.95,25050.0,15.2028,15.2028,15.1911,15.1969,25050.0
2010-01-14 15:10:00,25.95,25.97,25.93,25.97,47700.0,15.1969,15.2087,15.1852,15.2087,47700.0
2010-01-14 15:15:00,25.97,25.97,25.95,25.96,47700.0,15.2087,15.2087,15.1969,15.2028,47700.0
2010-01-14 15:20:00,25.96,25.97,25.94,25.94,24750.0,15.2028,15.2087,15.1911,15.1911,24750.0
2010-01-14 15:25:00,25.94,25.95,25.93,25.95,24000.0,15.1911,15.1969,15.1852,15.1969,24000.0
2010-01-14 15:30:00,25.95,25.96,25.95,25.96,22350.0,15.1969,15.2028,15.1969,15.2028,22350.0
2010-01-14 15:35:00,25.96,25.96,25.89,25.93,155550.0,15.2028,15.2028,15.1618,15.1852,155550.0
2010-01-14 15:40:00,25.93,25.94,25.93,25.94,22650.0,15.1852,15.1911,15.1852,15.1911,22650.0
2010-01-14 15:45:00,25.93,25.97,25.93,25.95,84300.0,15.1852,15.2087,15.1852,15.1969,84300.0
2010-01-14 15:50:00,25.95,25.95,25.93,25.95,33900.0,15.1969,15.1969,15.1852,15.1969,33900.0
2010-01-14 15:55:00,25.95,25.96,25.93,25.95,136500.0,15.1969,15.2028,15.1852,15.1969,136500.0
2010-01-15 09:30:00,25.47,26.09,25.47,25.89,859800.0,14.9158,15.2789,14.9158,15.1618,859800.0
2010-01-15 09:35:00,25.88,25.93,25.8,25.85,28950.0,15.156,15.1852,15.1091,15.1384,28950.0
2010-01-15 09:40:00,25.85,25.95,25.81,25.89,17250.0,15.1384,15.1969,15.115,15.1618,17250.0
2010-01-15 09:45:00,25.87,25.87,25.75,25.75,43200.0,15.1501,15.1501,15.0798,15.0798,43200.0
2010-01-15 09:50:00,25.77,25.8,25.75,25.78,47400.0,15.0915,15.1091,15.0798,15.0974,47400.0
2010-01-15 09:55:00,25.77,25.79,25.68,25.69,97050.0,15.0915,15.1032,15.0388,15.0447,97050.0
2010-01-15 10:00:00,25.68,25.71,25.57,25.68,123150.0,15.0388,15.0564,14.9744,15.0388,123150.0
2010-01-15 10:05:00,25.68,25.68,25.58,25.65,57000.0,15.0388,15.0388,14.9803,15.0213,57000.0
2010-01-15 10:10:00,25.63,25.64,25.57,25.59,54750.0,15.0095,15.0154,14.9744,14.9861,54750.0
2010-01-15 10:15:00,25.6,25.63,25.53,25.63,62400.0,14.992,15.0095,14.951,15.0095,62400.0
2010-01-15 10:20:00,25.62,25.64,25.54,25.54,72600.0,15.0037,15.0154,14.9568,14.9568,72600.0
2010-01-15 10:25:00,25.54,25.62,25.52,25.62,108600.0,14.9568,15.0037,14.9451,15.0037,108600.0
2010-01-15 10:30:00,25.61,25.61,25.53,25.58,43200.0,14.9978,14.9978,14.951,14.9803,43200.0
2010-01-15 10:35:00,25.59,25.61,25.51,25.52,78600.0,14.9861,14.9978,14.9393,14.9451,78600.0
2010-01-15 10:40:00,25.52,25.52,25.44,25.47,154800.0,14.9451,14.9451,14.8983,14.9158,154800.0
2010-01-15 10:45:00,25.46,25.55,25.45,25.55,47400.0,14.91,14.9627,14.9041,14.9627,47400.0
2010-01-15 10:50:00,25.55,25.57,25.52,25.55,45150.0,14.9627,14.9744,14.9451,14.9627,45150.0
2010-01-15 10:55:00,25.55,25.58,25.51,25.58,190350.0,14.9627,14.9803,14.9393,14.9803,190350.0
2010-01-15 11:00:00,25.57,25.58,25.52,25.53,106050.0,14.9744,14.9803,14.9451,14.951,106050.0
2010-01-15 11:05:00,25.53,25.53,25.48,25.49,28200.0,14.951,14.951,14.9217,14.9276,28200.0
2010-01-15 11:10:00,25.5,25.52,25.49,25.49,22500.0,14.9334,14.9451,14.9276,14.9276,22500.0
2010-01-15 11:15:00,25.49,25.53,25.49,25.53,26400.0,14.9276,14.951,14.9276,14.951,26400.0
2010-01-15 11:20:00,25.52,25.53,25.49,25.51,90450.0,14.9451,14.951,14.9276,14.9393,90450.0
2010-01-15 11:25:00,25.51,25.53,25.49,25.51,50850.0,14.9393,14.951,14.9276,14.9393,50850.0
2010-01-15 11:30:00,25.51,25.55,25.51,25.52,81300.0,14.9393,14.9627,14.9393,14.9451,81300.0
2010-01-15 11:35:00,25.52,25.53,25.49,25.51,32700.0,14.9451,14.951,14.9276,14.9393,32700.0
2010-01-15 11:40:00,25.51,25.53,25.49,25.51,27450.0,14.9393,14.951,14.9276,14.9393,27450.0
2010-01-15 11:45:00,25.52,25.53,25.49,25.53,26850.0,14.9451,14.951,14.9276,14.951,26850.0
2010-01-15 11:50:00,25.53,25.53,25.42,25.43,37500.0,14.951,14.951,14.8866,14.8924,37500.0
2010-01-15 11:55:00,25.43,25.43,25.36,25.36,27900.0,14.8924,14.8924,14.8514,14.8514,27900.0
2010-01-15 12:00:00,25.37,25.41,25.37,25.41,20100.0,14.8573,14.8807,14.8573,14.8807,20100.0
2010-01-15 12:05:00,25.41,25.45,25.41,25.43,12000.0,14.8807,14.9041,14.8807,14.8924,12000.0
2010-01-15 12:10:00,25.43,25.43,25.37,25.38,26250.0,14.8924,14.8924,14.8573,14.8631,26250.0
2010-01-15 12:15:00,25.38,25.41,25.37,25.39,27000.0,14.8631,14.8807,14.8573,14.869,27000.0
2010-01-15 12:20:00,25.39,25.39,25.35,25.36,24600.0,14.869,14.869,14.8456,14.8514,24600.0
2010-01-15 12:25:00,25.36,25.37,25.31,25.31,47250.0,14.8514,14.8573,14.8221,14.8221,47250.0
2010-01-15 12:30:00,25.31,25.36,25.3,25.36,44400.0,14.8221,14.8514,14.8163,14.8514,44400.0
2010-01-15 12:35:00,25.36,25.37,25.31,25.34,80700.0,14.8514,14.8573,14.8221,14.8397,80700.0
2010-01-15 12:40:00,25.35,25.35,25.28,25.29,86550.0,14.8456,14.8456,14.8046,14.8104,86550.0
2010-01-15 12:45:00,25.29,25.33,25.28,25.33,26700.0,14.8104,14.8339,14.8046,14.8339,26700.0
2010-01-15 12:50:00,25.33,25.33,25.29,25.29,42600.0,14.8339,14.8339,14.8104,14.8104,42600.0
2010-01-15 12:55:00,25.29,25.31,25.29,25.31,10500.0,14.8104,14.8221,14.8104,14.8221,10500.0
2010-01-15 13:00:00,25.31,25.32,25.27,25.28,40800.0,14.8221,14.828,14.7987,14.8046,40800.0
2010-01-15 13:05:00,25.27,25.3,25.27,25.28,24450.0,14.7987,14.8163,14.7987,14.8046,24450.0
2010-01-15 13:10:00,25.28,25.29,25.27,25.29,12600.0,14.8046,14.8104,14.7987,14.8104,12600.0
2010-01-15 13:15:00,25.29,25.31,25.29,25.31,11850.0,14.8104,14.8221,14.8104,14.8221,11850.0
2010-01-15 13:20:00,25.31,25.32,25.29,25.31,52050.0,14.8221,14.828,14.8104,14.8221,52050.0
2010-01-15 13:25:00,25.31,25.33,25.31,25.32,43050.0,14.8221,14.8339,14.8221,14.828,43050.0
2010-01-15 13:30:00,25.32,25.33,25.29,25.29,25200.0,14.828,14.8339,14.8104,14.8104,25200.0
2010-01-15 13:35:00,25.29,25.29,25.27,25.27,22350.0,14.8104,14.8104,14.7987,14.7987,22350.0
2010-01-15 13:40:00,25.27,25.29,25.27,25.28,49050.0,14.7987,14.8104,14.7987,14.8046,49050.0
2010-01-15 13:45:00,25.28,25.32,25.28,25.32,53700.0,14.8046,14.828,14.8046,14.828,53700.0
2010-01-15 13:50:00,25.32,25.33,25.29,25.3,25050.0,14.828,14.8339,14.8104,14.8163,25050.0
2010-01-15 13:55:00,25.29,25.3,25.28,25.3,27900.0,14.8104,14.8163,14.8046,14.8163,27900.0
2010-01-15 14:00:00,25.31,25.32,25.29,25.32,40500.0,14.8221,14.828,14.8104,14.828,40500.0
2010-01-15 14:05:00,25.32,25.33,25.31,25.33,55950.0,14.828,14.8339,14.8221,14.8339,55950.0
2010-01-15 14:10:00,25.33,25.33,25.33,25.33,16350.0,14.8339,14.8339,14.8339,14.8339,16350.0
2010-01-15 14:15:00,25.33,25.33,25.33,25.33,115050.0,14.8339,14.8339,14.8339,14.8339,115050.0
2010-01-15 14:20:00,25.33,25.33,25.32,25.33,95250.0,14.8339,14.8339,14.828,14.8339,95250.0
2010-01-15 14:25:00,25.32,25.33,25.29,25.29,58500.0,14.828,14.8339,14.8104,14.8104,58500.0
2010-01-15 14:30:00,25.29,25.31,25.29,25.3,53850.0,14.8104,14.8221,14.8104,14.8163,53850.0
2010-01-15 14:35:00,25.3,25.31,25.29,25.29,63900.0,14.8163,14.8221,14.8104,14.8104,63900.0
2010-01-15 14:40:00,25.3,25.31,25.28,25.28,99000.0,14.8163,14.8221,14.8046,14.8046,99000.0
2010-01-15 14:45:00,25.29,25.31,25.28,25.29,41250.0,14.8104,14.8221,14.8046,14.8104,41250.0
2010-01-15 14:50:00,25.29,25.31,25.28,25.29,58500.0,14.8104,14.8221,14.8046,14.8104,58500.0
2010-01-15 14:55:00,25.29,25.32,25.29,25.31,194100.0,14.8104,14.828,14.8104,14.8221,194100.0
2010-01-15 15:00:00,25.31,25.31,25.3,25.31,50100.0,14.8221,14.8221,14.8163,14.8221,50100.0
2010-01-15 15:05:00,25.31,25.33,25.31,25.33,120900.0,14.8221,14.8339,14.8221,14.8339,120900.0
2010-01-15 15:10:00,25.33,25.34,25.31,25.32,121500.0,14.8339,14.8397,14.8221,14.828,121500.0
2010-01-15 15:15:00,25.33,25.33,25.31,25.31,80250.0,14.8339,14.8339,14.8221,14.8221,80250.0
2010-01-15 15:20:00,25.31,25.33,25.31,25.33,43050.0,14.8221,14.8339,14.8221,14.8339,43050.0
2010-01-15 15:25:00,25.33,25.33,25.31,25.33,52950.0,14.8339,14.8339,14.8221,14.8339,52950.0
2010-01-15 15:30:00,25.33,25.34,25.31,25.31,86550.0,14.8339,14.8397,14.8221,14.8221,86550.0
2010-01-15 15:35:00,25.31,25.33,25.31,25.31,110400.0,14.8221,14.8339,14.8221,14.8221,110400.0
2010-01-15 15:40:00,25.31,25.33,25.31,25.33,129450.0,14.8221,14.8339,14.8221,14.8339,129450.0
2010-01-15 15:45:00,25.32,25.33,25.31,25.32,91650.0,14.828,14.8339,14.8221,14.828,91650.0
2010-01-15 15:50:00,25.32,25.33,25.31,25.32,210900.0,14.828,14.8339,14.8221,14.828,210900.0
2010-01-15 15:55:00,25.32,25.34,25.31,25.33,305250.0,14.828,14.8397,14.8221,14.8339,305250.0
2010-01-19 09:30:00,25.24,25.31,25.05,25.11,118350.0,14.7812,14.8221,14.6699,14.705,118350.0
2010-01-19 09:35:00,25.11,25.3,25.11,25.23,24150.0,14.705,14.8163,14.705,14.7753,24150.0
2010-01-19 09:40:00,25.25,25.45,25.25,25.41,40650.0,14.787,14.9041,14.787,14.8807,40650.0
2010-01-19 09:45:00,25.43,25.61,25.41,25.58,159000.0,14.8924,14.9978,14.8807,14.9803,159000.0
2010-01-19 09:50:00,25.59,25.59,25.51,25.53,29550.0,14.9861,14.9861,14.9393,14.951,29550.0
2010-01-19 09:55:00,25.53,25.57,25.47,25.47,43800.0,14.951,14.9744,14.9158,14.9158,43800.0
2010-01-19 10:00:00,25.49,25.64,25.48,25.57,67050.0,14.9276,15.0154,14.9217,14.9744,67050.0
2010-01-19 10:05:00,25.57,25.67,25.55,25.65,59250.0,14.9744,15.033,14.9627,15.0213,59250.0
2010-01-19 10:10:00,25.65,25.71,25.61,25.71,31350.0,15.0213,15.0564,14.9978,15.0564,31350.0
2010-01-19 10:15:00,25.7,25.79,25.7,25.75,61950.0,15.0505,15.1032,15.0505,15.0798,61950.0
2010-01-19 10:20:00,25.73,25.73,25.65,25.7,41850.0,15.0681,15.0681,15.0213,15.0505,41850.0
2010-01-19 10:25:00,25.69,25.75,25.68,25.72,20400.0,15.0447,15.0798,15.0388,15.0623,20400.0
2010-01-19 10:30:00,25.7,25.75,25.63,25.63,36900.0,15.0505,15.0798,15.0095,15.0095,36900.0
2010-01-19 10:35:00,25.63,25.66,25.61,25.65,24600.0,15.0095,15.0271,14.9978,15.0213,24600.0
2010-01-19 10:40:00,25.65,25.71,25.65,25.71,29100.0,15.0213,15.0564,15.0213,15.0564,29100.0
2010-01-19 10:45:00,25.71,25.71,25.57,25.58,52200.0,15.0564,15.0564,14.9744,14.9803,52200.0
2010-01-19 10:50:00,25.59,25.61,25.55,25.55,38850.0,14.9861,14.9978,14.9627,14.9627,38850.0
2010-01-19 10:55:00,25.55,25.55,25.49,25.49,26700.0,14.9627,14.9627,14.9276,14.9276,26700.0
2010-01-19 11:00:00,25.49,25.54,25.49,25.54,14700.0,14.9276,14.9568,14.9276,14.9568,14700.0
2010-01-19 11:05:00,25.53,25.53,25.51,25.51,24900.0,14.951,14.951,14.9393,14.9393,24900.0
2010-01-19 11:10:00,25.51,25.53,25.49,25.49,21900.0,14.9393,14.951,14.9276,14.9276,21900.0
2010-01-19 11:15:00,25.5,25.51,25.45,25.45,29700.0,14.9334,14.9393,14.9041,14.9041,29700.0
2010-01-19 11:20:00,25.45,25.46,25.41,25.41,27600.0,14.9041,14.91,14.8807,14.8807,27600.0
2010-01-19 11:25:00,25.42,25.42,25.39,25.41,33900.0,14.8866,14.8866,14.869,14.8807,33900.0
2010-01-19 11:30:00,25.42,25.44,25.39,25.39,34350.0,14.8866,14.8983,14.869,14.869,34350.0
2010-01-19 11:35:00,25.39,25.39,25.37,25.37,34800.0,14.869,14.869,14.8573,14.8573,34800.0
2010-01-19 11:40:00,25.37,25.4,25.35,25.38,26250.0,14.8573,14.8749,14.8456,14.8631,26250.0
2010-01-19 11:45:00,25.37,25.4,25.33,25.33,37200.0,14.8573,14.8749,14.8339,14.8339,37200.0
2010-01-19 11:50:00,25.33,25.35,25.33,25.34,28950.0,14.8339,14.8456,14.8339,14.8397,28950.0
2010-01-19 11:55:00,25.34,25.37,25.34,25.35,25350.0,14.8397,14.8573,14.8397,14.8456,25350.0
2010-01-19 12:00:00,25.36,25.4,25.34,25.4,80400.0,14.8514,14.8749,14.8397,14.8749,80400.0
2010-01-19 12:05:00,25.41,25.47,25.41,25.47,15450.0,14.8807,14.9158,14.8807,14.9158,15450.0
2010-01-19 12:10:00,25.47,25.53,25.47,25.53,11100.0,14.9158,14.951,14.9158,14.951,11100.0
2010-01-19 12:15:00,25.53,25.53,25.52,25.53,16650.0,14.951,14.951,14.9451,14.951,16650.0
2010-01-19 12:20:00,25.53,25.56,25.53,25.54,15900.0,14.951,14.9686,14.951,14.9568,15900.0
2010-01-19 12:25:00,25.55,25.57,25.54,25.57,6150.0,14.9627,14.9744,14.9568,14.9744,6150.0
2010-01-19 12:30:00,25.57,25.58,25.57,25.58,16650.0,14.9744,14.9803,14.9744,14.9803,16650.0
2010-01-19 12:35:00,25.58,25.61,25.58,25.6,19500.0,14.9803,14.9978,14.9803,14.992,19500.0
2010-01-19 12:40:00,25.61,25.61,25.59,25.6,10650.0,14.9978,14.9978,14.9861,14.992,10650.0
2010-01-19 12:45:00,25.6,25.62,25.58,25.62,18300.0,14.992,15.0037,14.9803,15.0037,18300.0
2010-01-19 12:50:00,25.62,25.63,25.6,25.6,18450.0,15.0037,15.0095,14.992,14.992,18450.0
2010-01-19 12:55:00,25.6,25.63,25.58,25.58,28050.0,14.992,15.0095,14.9803,14.9803,28050.0
2010-01-19 13:00:00,25.58,25.63,25.57,25.63,26700.0,14.9803,15.0095,14.9744,15.0095,26700.0
2010-01-19 13:05:00,25.63,25.64,25.58,25.59,15900.0,15.0095,15.0154,14.9803,14.9861,15900.0
2010-01-19 13:10:00,25.59,25.61,25.59,25.6,19350.0,14.9861,14.9978,14.9861,14.992,19350.0
2010-01-19 13:15:00,25.61,25.61,25.59,25.6,13500.0,14.9978,14.9978,14.9861,14.992,13500.0
2010-01-19 13:20:00,25.6,25.61,25.57,25.58,10800.0,14.992,14.9978,14.9744,14.9803,10800.0
2010-01-19 13:25:00,25.58,25.61,25.58,25.61,7050.0,14.9803,14.9978,14.9803,14.9978,7050.0
2010-01-19 13:30:00,25.61,25.61,25.59,25.59,8850.0,14.9978,14.9978,14.9861,14.9861,8850.0
2010-01-19 13:35:00,25.59,25.59,25.57,25.57,7650.0,14.9861,14.9861,14.9744,14.9744,7650.0
2010-01-19 13:40:00,25.57,25.6,25.57,25.6,9900.0,14.9744,14.992,14.9744,14.992,9900.0
2010-01-19 13:45:00,25.6,25.6,25.57,25.57,15450.0,14.992,14.992,14.9744,14.9744,15450.0
2010-01-19 13:50:00,25.58,25.59,25.55,25.55,15600.0,14.9803,14.9861,14.9627,14.9627,15600.0
2010-01-19 13:55:00,25.55,25.57,25.55,25.55,22650.0,14.9627,14.9744,14.9627,14.9627,22650.0
2010-01-19 14:00:00,25.55,25.55,25.53,25.53,17250.0,14.9627,14.9627,14.951,14.951,17250.0
2010-01-19 14:05:00,25.54,25.57,25.53,25.57,23100.0,14.9568,14.9744,14.951,14.9744,23100.0
2010-01-19 14:10:00,25.57,25.58,25.53,25.54,8850.0,14.9744,14.9803,14.951,14.9568,8850.0
2010-01-19 14:15:00,25.53,25.54,25.53,25.53,3000.0,14.951,14.9568,14.951,14.951,3000.0
2010-01-19 14:20:00,25.54,25.55,25.53,25.55,24150.0,14.9568,14.9627,14.951,14.9627,24150.0
2010-01-19 14:25:00,25.55,25.57,25.54,25.55,9900.0,14.9627,14.9744,14.9568,14.9627,9900.0
2010-01-19 14:30:00,25.55,25.55,25.53,25.53,5250.0,14.9627,14.9627,14.951,14.951,5250.0
2010-01-19 14:35:00,25.53,25.57,25.53,25.57,12000.0,14.951,14.9744,14.951,14.9744,12000.0
2010-01-19 14:40:00,25.57,25.57,25.54,25.54,13500.0,14.9744,14.9744,14.9568,14.9568,13500.0
2010-01-19 14:45:00,25.54,25.55,25.53,25.55,14850.0,14.9568,14.9627,14.951,14.9627,14850.0
2010-01-19 14:50:00,25.55,25.57,25.54,25.55,16500.0,14.9627,14.9744,14.9568,14.9627,16500.0
2010-01-19 14:55:00,25.56,25.57,25.55,25.56,21750.0,14.9686,14.9744,14.9627,14.9686,21750.0
2010-01-19 15:00:00,25.55,25.55,25.51,25.51,69450.0,14.9627,14.9627,14.9393,14.9393,69450.0
2010-01-19 15:05:00,25.51,25.52,25.49,25.49,25950.0,14.9393,14.9451,14.9276,14.9276,25950.0
2010-01-19 15:10:00,25.49,25.51,25.47,25.51,20250.0,14.9276,14.9393,14.9158,14.9393,20250.0
2010-01-19 15:15:00,25.5,25.5,25.47,25.48,22500.0,14.9334,14.9334,14.9158,14.9217,22500.0
2010-01-19 15:20:00,25.49,25.52,25.48,25.5,64050.0,14.9276,14.9451,14.9217,14.9334,64050.0
2010-01-19 15:25:00,25.49,25.53,25.49,25.53,44100.0,14.9276,14.951,14.9276,14.951,44100.0
2010-01-19 15:30:00,25.54,25.55,25.54,25.55,30150.0,14.9568,14.9627,14.9568,14.9627,30150.0
2010-01-19 15:35:00,25.55,25.58,25.55,25.57,27750.0,14.9627,14.9803,14.9627,14.9744,27750.0
2010-01-19 15:40:00,25.57,25.58,25.56,25.56,62550.0,14.9744,14.9803,14.9686,14.9686,62550.0
2010-01-19 15:45:00,25.56,25.57,25.55,25.55,34800.0,14.9686,14.9744,14.9627,14.9627,34800.0
2010-01-19 15:50:00,25.56,25.61,25.55,25.6,95100.0,14.9686,14.9978,14.9627,14.992,95100.0
2010-01-19 15:55:00,25.6,25.61,25.57,25.61,195450.0,14.992,14.9978,14.9744,14.9978,195450.0
2010-01-20 09:30:00,25.27,25.33,24.49,25.02,169800.0,14.7987,14.8339,14.3419,14.6523,169800.0
2010-01-20 09:35:00,24.95,24.97,24.77,24.83,94500.0,14.6113,14.623,14.5059,14.541,94500.0
2010-01-20 09:40:00,24.8,24.83,24.73,24.76,38850.0,14.5235,14.541,14.4825,14.5001,38850.0
2010-01-20 09:45:00,24.75,24.81,24.7,24.77,64950.0,14.4942,14.5293,14.4649,14.5059,64950.0
2010-01-20 09:50:00,24.79,24.99,24.75,24.97,114600.0,14.5176,14.6347,14.4942,14.623,114600.0
2010-01-20 09:55:00,24.99,25.04,24.93,24.93,38100.0,14.6347,14.664,14.5996,14.5996,38100.0
2010-01-20 10:00:00,24.93,25.03,24.83,24.85,35100.0,14.5996,14.6582,14.541,14.5528,35100.0
2010-01-20 10:05:00,24.85,24.85,24.75,24.77,43800.0,14.5528,14.5528,14.4942,14.5059,43800.0
2010-01-20 10:10:00,24.77,24.87,24.77,24.79,36900.0,14.5059,14.5645,14.5059,14.5176,36900.0
2010-01-20 10:15:00,24.78,24.83,24.73,24.8,36750.0,14.5118,14.541,14.4825,14.5235,36750.0
2010-01-20 10:20:00,24.79,24.79,24.65,24.73,59700.0,14.5176,14.5176,14.4356,14.4825,59700.0
2010-01-20 10:25:00,24.73,24.75,24.67,24.7,50100.0,14.4825,14.4942,14.4473,14.4649,50100.0
2010-01-20 10:30:00,24.69,24.8,24.69,24.8,43200.0,14.4591,14.5235,14.4591,14.5235,43200.0
2010-01-20 10:35:00,24.79,24.82,24.74,24.79,27450.0,14.5176,14.5352,14.4883,14.5176,27450.0
2010-01-20 10:40:00,24.79,24.82,24.77,24.79,41400.0,14.5176,14.5352,14.5059,14.5176,41400.0
2010-01-20 10:45:00,24.77,24.79,24.73,24.79,50250.0,14.5059,14.5176,14.4825,14.5176,50250.0
2010-01-20 10:50:00,24.77,24.82,24.77,24.8,48750.0,14.5059,14.5352,14.5059,14.5235,48750.0
2010-01-20 10:55:00,24.81,24.83,24.75,24.75,26400.0,14.5293,14.541,14.4942,14.4942,26400.0
2010-01-20 11:00:00,24.77,24.8,24.65,24.66,42300.0,14.5059,14.5235,14.4356,14.4415,42300.0
2010-01-20 11:05:00,24.65,24.73,24.63,24.71,72750.0,14.4356,14.4825,14.4239,14.4708,72750.0
2010-01-20 11:10:00,24.71,24.82,24.71,24.81,61950.0,14.4708,14.5352,14.4708,14.5293,61950.0
2010-01-20 11:15:00,24.8,24.87,24.79,24.86,45000.0,14.5235,14.5645,14.5176,14.5586,45000.0
2010-01-20 11:20:00,24.85,24.86,24.74,24.74,18150.0,14.5528,14.5586,14.4883,14.4883,18150.0
2010-01-20 11:25:00,24.74,24.79,24.74,24.79,27000.0,14.4883,14.5176,14.4883,14.5176,27000.0
2010-01-20 11:30:00,24.79,24.81,24.78,24.8,33150.0,14.5176,14.5293,14.5118,14.5235,33150.0
2010-01-20 11:35:00,24.81,24.87,24.81,24.82,18000.0,14.5293,14.5645,14.5293,14.5352,18000.0
2010-01-20 11:40:00,24.82,24.84,24.8,24.83,13800.0,14.5352,14.5469,14.5235,14.541,13800.0
2010-01-20 11:45:00,24.83,24.83,24.8,24.81,12300.0,14.541,14.541,14.5235,14.5293,12300.0
2010-01-20 11:50:00,24.81,24.81,24.78,24.81,19500.0,14.5293,14.5293,14.5118,14.5293,19500.0
2010-01-20 11:55:00,24.8,24.81,24.79,24.79,24900.0,14.5235,14.5293,14.5176,14.5176,24900.0
2010-01-20 12:00:00,24.79,24.81,24.73,24.76,21000.0,14.5176,14.5293,14.4825,14.5001,21000.0
2010-01-20 12:05:00,24.75,24.81,24.73,24.81,18000.0,14.4942,14.5293,14.4825,14.5293,18000.0
2010-01-20 12:10:00,24.81,24.84,24.81,24.81,20400.0,14.5293,14.5469,14.5293,14.5293,20400.0
2010-01-20 12:15:00,24.81,24.81,24.75,24.75,21900.0,14.5293,14.5293,14.4942,14.4942,21900.0
2010-01-20 12:20:00,24.75,24.78,24.75,24.77,14250.0,14.4942,14.5118,14.4942,14.5059,14250.0
2010-01-20 12:25:00,24.77,24.8,24.77,24.79,8550.0,14.5059,14.5235,14.5059,14.5176,8550.0
2010-01-20 12:30:00,24.78,24.81,24.78,24.78,6450.0,14.5118,14.5293,14.5118,14.5118,6450.0
2010-01-20 12:35:00,24.77,24.83,24.77,24.83,19500.0,14.5059,14.541,14.5059,14.541,19500.0
2010-01-20 12:40:00,24.82,24.82,24.76,24.79,22500.0,14.5352,14.5352,14.5001,14.5176,22500.0
2010-01-20 12:45:00,24.79,24.81,24.79,24.8,16650.0,14.5176,14.5293,14.5176,14.5235,16650.0
2010-01-20 12:50:00,24.81,24.84,24.81,24.84,21300.0,14.5293,14.5469,14.5293,14.5469,21300.0
2010-01-20 12:55:00,24.83,24.83,24.79,24.81,24600.0,14.541,14.541,14.5176,14.5293,24600.0
2010-01-20 13:00:00,24.82,24.84,24.8,24.83,19950.0,14.5352,14.5469,14.5235,14.541,19950.0
2010-01-20 13:05:00,24.83,24.86,24.83,24.86,25200.0,14.541,14.5586,14.541,14.5586,25200.0
2010-01-20 13:10:00,24.86,24.86,24.81,24.83,30750.0,14.5586,14.5586,14.5293,14.541,30750.0
2010-01-20 13:15:00,24.84,24.86,24.82,24.85,36900.0,14.5469,14.5586,14.5352,14.5528,36900.0
2010-01-20 13:20:00,24.85,24.89,24.84,24.87,31050.0,14.5528,14.5762,14.5469,14.5645,31050.0
2010-01-20 13:25:00,24.87,24.92,24.85,24.91,24000.0,14.5645,14.5938,14.5528,14.5879,24000.0
2010-01-20 13:30:00,24.91,24.93,24.9,24.93,12900.0,14.5879,14.5996,14.582,14.5996,12900.0
2010-01-20 13:35:00,24.93,24.95,24.91,24.95,14550.0,14.5996,14.6113,14.5879,14.6113,14550.0
2010-01-20 13:40:00,24.95,24.95,24.93,24.93,10950.0,14.6113,14.6113,14.5996,14.5996,10950.0
2010-01-20 13:45:00,24.93,24.98,24.93,24.96,15150.0,14.5996,14.6289,14.5996,14.6172,15150.0
2010-01-20 13:50:00,24.96,24.97,24.93,24.94,17250.0,14.6172,14.623,14.5996,14.6055,17250.0
2010-01-20 13:55:00,24.95,24.95,24.92,24.92,13650.0,14.6113,14.6113,14.5938,14.5938,13650.0
2010-01-20 14:00:00,24.92,24.99,24.92,24.99,20100.0,14.5938,14.6347,14.5938,14.6347,20100.0
2010-01-20 14:05:00,24.99,24.99,24.93,24.94,25800.0,14.6347,14.6347,14.5996,14.6055,25800.0
2010-01-20 14:10:00,24.95,24.99,24.94,24.97,9750.0,14.6113,14.6347,14.6055,14.623,9750.0
2010-01-20 14:15:00,24.96,24.96,24.91,24.91,21600.0,14.6172,14.6172,14.5879,14.5879,21600.0
2010-01-20 14:20:00,24.92,24.93,24.91,24.92,12750.0,14.5938,14.5996,14.5879,14.5938,12750.0
2010-01-20 14:25:00,24.92,24.92,24.87,24.87,21900.0,14.5938,14.5938,14.5645,14.5645,21900.0
2010-01-20 14:30:00,24.87,24.87,24.85,24.87,22650.0,14.5645,14.5645,14.5528,14.5645,22650.0
2010-01-20 14:35:00,24.87,24.91,24.87,24.87,18150.0,14.5645,14.5879,14.5645,14.5645,18150.0
2010-01-20 14:40:00,24.89,24.9,24.87,24.87,21900.0,14.5762,14.582,14.5645,14.5645,21900.0
2010-01-20 14:45:00,24.88,24.94,24.87,24.92,45000.0,14.5703,14.6055,14.5645,14.5938,45000.0
2010-01-20 14:50:00,24.92,24.99,24.91,24.99,65850.0,14.5938,14.6347,14.5879,14.6347,65850.0
2010-01-20 14:55:00,24.99,25.0,24.97,25.0,25800.0,14.6347,14.6406,14.623,14.6406,25800.0
2010-01-20 15:00:00,24.99,25.03,24.98,25.0,74700.0,14.6347,14.6582,14.6289,14.6406,74700.0
2010-01-20 15:05:00,24.99,25.0,24.97,24.97,29250.0,14.6347,14.6406,14.623,14.623,29250.0
2010-01-20 15:10:00,24.97,25.01,24.97,25.01,26100.0,14.623,14.6465,14.623,14.6465,26100.0
2010-01-20 15:15:00,25.01,25.07,25.01,25.02,90600.0,14.6465,14.6816,14.6465,14.6523,90600.0
2010-01-20 15:20:00,25.03,25.07,25.02,25.05,31050.0,14.6582,14.6816,14.6523,14.6699,31050.0
2010-01-20 15:25:00,25.05,25.09,25.05,25.08,59550.0,14.6699,14.6933,14.6699,14.6875,59550.0
2010-01-20 15:30:00,25.08,25.1,25.06,25.08,73800.0,14.6875,14.6992,14.6757,14.6875,73800.0
2010-01-20 15:35:00,25.07,25.07,25.05,25.06,27300.0,14.6816,14.6816,14.6699,14.6757,27300.0
2010-01-20 15:40:00,25.06,25.1,25.06,25.1,67350.0,14.6757,14.6992,14.6757,14.6992,67350.0
2010-01-20 15:45:00,25.1,25.11,25.09,25.11,54450.0,14.6992,14.705,14.6933,14.705,54450.0
2010-01-20 15:50:00,25.11,25.13,25.11,25.11,89850.0,14.705,14.7167,14.705,14.705,89850.0
2010-01-20 15:55:00,25.11,25.15,25.11,25.13,242850.0,14.705,14.7284,14.705,14.7167,242850.0
2010-01-21 09:30:00,25.1,25.19,25.06,25.18,87600.0,14.6992,14.7519,14.6757,14.746,87600.0
2010-01-21 09:35:00,25.18,25.26,25.18,25.21,38400.0,14.746,14.7929,14.746,14.7636,38400.0
2010-01-21 09:40:00,25.19,25.22,25.1,25.1,30750.0,14.7519,14.7694,14.6992,14.6992,30750.0
2010-01-21 09:45:00,25.07,25.1,25.0,25.02,27150.0,14.6816,14.6992,14.6406,14.6523,27150.0
2010-01-21 09:50:00,25.02,25.04,24.99,25.03,38250.0,14.6523,14.664,14.6347,14.6582,38250.0
2010-01-21 09:55:00,25.04,25.12,25.04,25.07,30450.0,14.664,14.7109,14.664,14.6816,30450.0
2010-01-21 10:00:00,25.08,25.27,25.04,25.27,96300.0,14.6875,14.7987,14.664,14.7987,96300.0
2010-01-21 10:05:00,25.26,25.37,25.26,25.33,70650.0,14.7929,14.8573,14.7929,14.8339,70650.0
2010-01-21 10:10:00,25.33,25.41,25.33,25.35,84300.0,14.8339,14.8807,14.8339,14.8456,84300.0
2010-01-21 10:15:00,25.34,25.37,25.31,25.37,45000.0,14.8397,14.8573,14.8221,14.8573,45000.0
2010-01-21 10:20:00,25.38,25.38,25.11,25.14,96750.0,14.8631,14.8631,14.705,14.7226,96750.0
2010-01-21 10:25:00,25.13,25.13,24.89,24.91,135300.0,14.7167,14.7167,14.5762,14.5879,135300.0
2010-01-21 10:30:00,24.91,24.91,24.76,24.86,120600.0,14.5879,14.5879,14.5001,14.5586,120600.0
2010-01-21 10:35:00,24.85,24.89,24.83,24.86,64500.0,14.5528,14.5762,14.541,14.5586,64500.0
2010-01-21 10:40:00,24.87,25.01,24.87,25.0,90450.0,14.5645,14.6465,14.5645,14.6406,90450.0
2010-01-21 10:45:00,25.0,25.0,24.9,24.91,28800.0,14.6406,14.6406,14.582,14.5879,28800.0
2010-01-21 10:50:00,24.91,24.91,24.84,24.84,18900.0,14.5879,14.5879,14.5469,14.5469,18900.0
2010-01-21 10:55:00,24.83,24.89,24.83,24.87,34200.0,14.541,14.5762,14.541,14.5645,34200.0
2010-01-21 11:00:00,24.85,24.98,24.83,24.95,90600.0,14.5528,14.6289,14.541,14.6113,90600.0
2010-01-21 11:05:00,24.93,24.93,24.78,24.79,42900.0,14.5996,14.5996,14.5118,14.5176,42900.0
2010-01-21 11:10:00,24.79,24.83,24.72,24.77,28200.0,14.5176,14.541,14.4766,14.5059,28200.0
2010-01-21 11:15:00,24.77,24.79,24.71,24.79,24450.0,14.5059,14.5176,14.4708,14.5176,24450.0
2010-01-21 11:20:00,24.79,24.79,24.74,24.79,17250.0,14.5176,14.5176,14.4883,14.5176,17250.0
2010-01-21 11:25:00,24.78,24.79,24.67,24.7,99000.0,14.5118,14.5176,14.4473,14.4649,99000.0
2010-01-21 11:30:00,24.69,24.73,24.65,24.71,103050.0,14.4591,14.4825,14.4356,14.4708,103050.0
2010-01-21 11:35:00,24.71,24.81,24.68,24.71,107250.0,14.4708,14.5293,14.4532,14.4708,107250.0
2010-01-21 11:40:00,24.69,24.71,24.49,24.49,70950.0,14.4591,14.4708,14.3419,14.3419,70950.0
2010-01-21 11:45:00,24.5,24.59,24.48,24.57,56250.0,14.3478,14.4005,14.3361,14.3888,56250.0
2010-01-21 11:50:00,24.58,24.66,24.54,24.55,87150.0,14.3946,14.4415,14.3712,14.3771,87150.0
2010-01-21 11:55:00,24.55,24.56,24.47,24.49,52500.0,14.3771,14.3829,14.3302,14.3419,52500.0
2010-01-21 12:00:00,24.49,24.62,24.49,24.61,36000.0,14.3419,14.4181,14.3419,14.4122,36000.0
2010-01-21 12:05:00,24.63,24.67,24.59,24.65,39300.0,14.4239,14.4473,14.4005,14.4356,39300.0
2010-01-21 12:10:00,24.65,24.74,24.64,24.71,110100.0,14.4356,14.4883,14.4298,14.4708,110100.0
2010-01-21 12:15:00,24.69,24.69,24.61,24.63,36900.0,14.4591,14.4591,14.4122,14.4239,36900.0
2010-01-21 12:20:00,24.63,24.63,24.57,24.57,41550.0,14.4239,14.4239,14.3888,14.3888,41550.0
2010-01-21 12:25:00,24.57,24.59,24.53,24.53,35250.0,14.3888,14.4005,14.3654,14.3654,35250.0
2010-01-21 12:30:00,24.54,24.61,24.53,24.6,33900.0,14.3712,14.4122,14.3654,14.4064,33900.0
2010-01-21 12:35:00,24.59,24.64,24.57,24.63,20400.0,14.4005,14.4298,14.3888,14.4239,20400.0
2010-01-21 12:40:00,24.63,24.66,24.62,24.66,14400.0,14.4239,14.4415,14.4181,14.4415,14400.0
2010-01-21 12:45:00,24.65,24.65,24.61,24.62,12750.0,14.4356,14.4356,14.4122,14.4181,12750.0
2010-01-21 12:50:00,24.61,24.65,24.6,24.65,38400.0,14.4122,14.4356,14.4064,14.4356,38400.0
2010-01-21 12:55:00,24.65,24.7,24.65,24.68,60000.0,14.4356,14.4649,14.4356,14.4532,60000.0
2010-01-21 13:00:00,24.69,24.69,24.6,24.68,34200.0,14.4591,14.4591,14.4064,14.4532,34200.0
2010-01-21 13:05:00,24.67,24.69,24.65,24.68,27900.0,14.4473,14.4591,14.4356,14.4532,27900.0
2010-01-21 13:10:00,24.68,24.73,24.68,24.69,50550.0,14.4532,14.4825,14.4532,14.4591,50550.0
2010-01-21 13:15:00,24.69,24.69,24.65,24.65,22200.0,14.4591,14.4591,14.4356,14.4356,22200.0
2010-01-21 13:20:00,24.65,24.71,24.64,24.69,23250.0,14.4356,14.4708,14.4298,14.4591,23250.0
2010-01-21 13:25:00,24.7,24.71,24.68,24.71,28050.0,14.4649,14.4708,14.4532,14.4708,28050.0
2010-01-21 13:30:00,24.71,24.75,24.71,24.75,38250.0,14.4708,14.4942,14.4708,14.4942,38250.0
2010-01-21 13:35:00,24.74,24.78,24.73,24.75,33000.0,14.4883,14.5118,14.4825,14.4942,33000.0
2010-01-21 13:40:00,24.75,24.76,24.71,24.73,38400.0,14.4942,14.5001,14.4708,14.4825,38400.0
2010-01-21 13:45:00,24.73,24.74,24.71,24.71,23250.0,14.4825,14.4883,14.4708,14.4708,23250.0
2010-01-21 13:50:00,24.71,24.75,24.7,24.71,26100.0,14.4708,14.4942,14.4649,14.4708,26100.0
2010-01-21 13:55:00,24.71,24.76,24.71,24.75,18600.0,14.4708,14.5001,14.4708,14.4942,18600.0
2010-01-21 14:00:00,24.75,24.78,24.69,24.69,41700.0,14.4942,14.5118,14.4591,14.4591,41700.0
2010-01-21 14:05:00,24.69,24.71,24.67,24.7,21300.0,14.4591,14.4708,14.4473,14.4649,21300.0
2010-01-21 14:10:00,24.7,24.72,24.68,24.69,19050.0,14.4649,14.4766,14.4532,14.4591,19050.0
2010-01-21 14:15:00,24.68,24.71,24.68,24.68,12600.0,14.4532,14.4708,14.4532,14.4532,12600.0
2010-01-21 14:20:00,24.68,24.76,24.66,24.75,49050.0,14.4532,14.5001,14.4415,14.4942,49050.0
2010-01-21 14:25:00,24.75,24.82,24.74,24.82,39300.0,14.4942,14.5352,14.4883,14.5352,39300.0
2010-01-21 14:30:00,24.81,24.85,24.79,24.83,37650.0,14.5293,14.5528,14.5176,14.541,37650.0
2010-01-21 14:35:00,24.82,24.83,24.79,24.79,27900.0,14.5352,14.541,14.5176,14.5176,27900.0
2010-01-21 14:40:00,24.8,24.83,24.74,24.78,99750.0,14.5235,14.541,14.4883,14.5118,99750.0
2010-01-21 14:45:00,24.78,24.78,24.76,24.78,19650.0,14.5118,14.5118,14.5001,14.5118,19650.0
2010-01-21 14:50:00,24.78,24.8,24.71,24.71,82650.0,14.5118,14.5235,14.4708,14.4708,82650.0
2010-01-21 14:55:00,24.72,24.76,24.71,24.75,37050.0,14.4766,14.5001,14.4708,14.4942,37050.0
2010-01-21 15:00:00,24.75,24.77,24.7,24.71,48600.0,14.4942,14.5059,14.4649,14.4708,48600.0
2010-01-21 15:05:00,24.71,24.75,24.69,24.75,58650.0,14.4708,14.4942,14.4591,14.4942,58650.0
2010-01-21 15:10:00,24.75,24.75,24.71,24.74,49650.0,14.4942,14.4942,14.4708,14.4883,49650.0
2010-01-21 15:15:00,24.74,24.76,24.7,24.74,47250.0,14.4883,14.5001,14.4649,14.4883,47250.0
2010-01-21 15:20:00,24.75,24.77,24.71,24.77,35250.0,14.4942,14.5059,14.4708,14.5059,35250.0
2010-01-21 15:25:00,24.77,24.79,24.73,24.73,50550.0,14.5059,14.5176,14.4825,14.4825,50550.0
2010-01-21 15:30:00,24.74,24.8,24.73,24.75,78450.0,14.4883,14.5235,14.4825,14.4942,78450.0
2010-01-21 15:35:00,24.75,24.75,24.68,24.7,74250.0,14.4942,14.4942,14.4532,14.4649,74250.0
2010-01-21 15:40:00,24.69,24.73,24.69,24.73,78150.0,14.4591,14.4825,14.4591,14.4825,78150.0
2010-01-21 15:45:00,24.73,24.81,24.73,24.79,102750.0,14.4825,14.5293,14.4825,14.5176,102750.0
2010-01-21 15:50:00,24.79,24.81,24.71,24.74,131550.0,14.5176,14.5293,14.4708,14.4883,131550.0
2010-01-21 15:55:00,24.74,24.75,24.69,24.73,234600.0,14.4883,14.4942,14.4591,14.4825,234600.0
2010-01-22 09:30:00,24.75,24.84,24.55,24.67,95400.0,14.4942,14.5469,14.3771,14.4473,95400.0
2010-01-22 09:35:00,24.65,24.68,24.55,24.61,41850.0,14.4356,14.4532,14.3771,14.4122,41850.0
2010-01-22 09:40:00,24.63,24.63,24.51,24.58,27300.0,14.4239,14.4239,14.3536,14.3946,27300.0
2010-01-22 09:45:00,24.56,24.57,24.5,24.55,39750.0,14.3829,14.3888,14.3478,14.3771,39750.0
2010-01-22 09:50:00,24.55,24.62,24.52,24.52,34650.0,14.3771,14.4181,14.3595,14.3595,34650.0
2010-01-22 09:55:00,24.53,24.6,24.53,24.56,25350.0,14.3654,14.4064,14.3654,14.3829,25350.0
2010-01-22 10:00:00,24.57,24.59,24.49,24.51,65700.0,14.3888,14.4005,14.3419,14.3536,65700.0
2010-01-22 10:05:00,24.51,24.55,24.49,24.51,105000.0,14.3536,14.3771,14.3419,14.3536,105000.0
2010-01-22 10:10:00,24.51,24.57,24.5,24.52,52500.0,14.3536,14.3888,14.3478,14.3595,52500.0
2010-01-22 10:15:00,24.51,24.52,24.47,24.51,74850.0,14.3536,14.3595,14.3302,14.3536,74850.0
2010-01-22 10:20:00,24.51,24.53,24.46,24.46,42000.0,14.3536,14.3654,14.3244,14.3244,42000.0
2010-01-22 10:25:00,24.45,24.61,24.43,24.61,54900.0,14.3185,14.4122,14.3068,14.4122,54900.0
2010-01-22 10:30:00,24.61,24.64,24.55,24.58,34200.0,14.4122,14.4298,14.3771,14.3946,34200.0
2010-01-22 10:35:00,24.57,24.65,24.57,24.63,31950.0,14.3888,14.4356,14.3888,14.4239,31950.0
2010-01-22 10:40:00,24.63,24.69,24.59,24.59,34200.0,14.4239,14.4591,14.4005,14.4005,34200.0
2010-01-22 10:45:00,24.59,24.59,24.47,24.48,24450.0,14.4005,14.4005,14.3302,14.3361,24450.0
2010-01-22 10:50:00,24.48,24.53,24.48,24.53,9750.0,14.3361,14.3654,14.3361,14.3654,9750.0
2010-01-22 10:55:00,24.53,24.59,24.51,24.59,17850.0,14.3654,14.4005,14.3536,14.4005,17850.0
2010-01-22 11:00:00,24.59,24.65,24.57,24.62,101550.0,14.4005,14.4356,14.3888,14.4181,101550.0
2010-01-22 11:05:00,24.61,24.63,24.51,24.52,99150.0,14.4122,14.4239,14.3536,14.3595,99150.0
2010-01-22 11:10:00,24.52,24.67,24.5,24.63,132450.0,14.3595,14.4473,14.3478,14.4239,132450.0
2010-01-22 11:15:00,24.62,24.65,24.59,24.62,17550.0,14.4181,14.4356,14.4005,14.4181,17550.0
2010-01-22 11:20:00,24.63,24.67,24.63,24.63,19800.0,14.4239,14.4473,14.4239,14.4239,19800.0
2010-01-22 11:25:00,24.63,24.69,24.63,24.69,22050.0,14.4239,14.4591,14.4239,14.4591,22050.0
2010-01-22 11:30:00,24.68,24.69,24.59,24.64,65550.0,14.4532,14.4591,14.4005,14.4298,65550.0
2010-01-22 11:35:00,24.65,24.66,24.57,24.57,58800.0,14.4356,14.4415,14.3888,14.3888,58800.0
2010-01-22 11:40:00,24.58,24.61,24.57,24.59,43200.0,14.3946,14.4122,14.3888,14.4005,43200.0
2010-01-22 11:45:00,24.59,24.59,24.5,24.51,31650.0,14.4005,14.4005,14.3478,14.3536,31650.0
2010-01-22 11:50:00,24.52,24.53,24.5,24.5,19650.0,14.3595,14.3654,14.3478,14.3478,19650.0
2010-01-22 11:55:00,24.5,24.51,24.49,24.5,40650.0,14.3478,14.3536,14.3419,14.3478,40650.0
2010-01-22 12:00:00,24.51,24.51,24.49,24.51,39450.0,14.3536,14.3536,14.3419,14.3536,39450.0
2010-01-22 12:05:00,24.51,24.51,24.49,24.5,15450.0,14.3536,14.3536,14.3419,14.3478,15450.0
2010-01-22 12:10:00,24.5,24.53,24.5,24.52,23400.0,14.3478,14.3654,14.3478,14.3595,23400.0
2010-01-22 12:15:00,24.53,24.55,24.51,24.53,49350.0,14.3654,14.3771,14.3536,14.3654,49350.0
2010-01-22 12:20:00,24.55,24.57,24.51,24.54,33300.0,14.3771,14.3888,14.3536,14.3712,33300.0
2010-01-22 12:25:00,24.54,24.58,24.52,24.57,23700.0,14.3712,14.3946,14.3595,14.3888,23700.0
2010-01-22 12:30:00,24.57,24.57,24.56,24.57,14100.0,14.3888,14.3888,14.3829,14.3888,14100.0
2010-01-22 12:35:00,24.57,24.57,24.51,24.51,12150.0,14.3888,14.3888,14.3536,14.3536,12150.0
2010-01-22 12:40:00,24.52,24.53,24.51,24.53,17100.0,14.3595,14.3654,14.3536,14.3654,17100.0
2010-01-22 12:45:00,24.51,24.55,24.51,24.53,80100.0,14.3536,14.3771,14.3536,14.3654,80100.0
2010-01-22 12:50:00,24.53,24.56,24.51,24.55,50700.0,14.3654,14.3829,14.3536,14.3771,50700.0
2010-01-22 12:55:00,24.55,24.55,24.51,24.51,8550.0,14.3771,14.3771,14.3536,14.3536,8550.0
2010-01-22 13:00:00,24.52,24.52,24.51,24.52,26100.0,14.3595,14.3595,14.3536,14.3595,26100.0
2010-01-22 13:05:00,24.51,24.53,24.51,24.51,30150.0,14.3536,14.3654,14.3536,14.3536,30150.0
2010-01-22 13:10:00,24.51,24.53,24.51,24.51,15300.0,14.3536,14.3654,14.3536,14.3536,15300.0
2010-01-22 13:15:00,24.51,24.54,24.5,24.53,34800.0,14.3536,14.3712,14.3478,14.3654,34800.0
2010-01-22 13:20:00,24.52,24.55,24.51,24.51,29550.0,14.3595,14.3771,14.3536,14.3536,29550.0
2010-01-22 13:25:00,24.51,24.53,24.49,24.5,50700.0,14.3536,14.3654,14.3419,14.3478,50700.0
2010-01-22 13:30:00,24.5,24.51,24.49,24.51,25350.0,14.3478,14.3536,14.3419,14.3536,25350.0
2010-01-22 13:35:00,24.5,24.51,24.49,24.49,40350.0,14.3478,14.3536,14.3419,14.3419,40350.0
2010-01-22 13:40:00,24.48,24.49,24.43,24.46,72600.0,14.3361,14.3419,14.3068,14.3244,72600.0
2010-01-22 13:45:00,24.46,24.48,24.44,24.48,40500.0,14.3244,14.3361,14.3127,14.3361,40500.0
2010-01-22 13:50:00,24.48,24.5,24.47,24.49,20100.0,14.3361,14.3478,14.3302,14.3419,20100.0
2010-01-22 13:55:00,24.49,24.5,24.47,24.49,16950.0,14.3419,14.3478,14.3302,14.3419,16950.0
2010-01-22 14:00:00,24.47,24.51,24.47,24.49,6900.0,14.3302,14.3536,14.3302,14.3419,6900.0
2010-01-22 14:05:00,24.49,24.49,24.43,24.44,13650.0,14.3419,14.3419,14.3068,14.3127,13650.0
2010-01-22 14:10:00,24.43,24.49,24.43,24.48,46650.0,14.3068,14.3419,14.3068,14.3361,46650.0
2010-01-22 14:15:00,24.48,24.49,24.48,24.48,12450.0,14.3361,14.3419,14.3361,14.3361,12450.0
2010-01-22 14:20:00,24.48,24.49,24.46,24.46,19350.0,14.3361,14.3419,14.3244,14.3244,19350.0
2010-01-22 14:25:00,24.45,24.47,24.43,24.44,38250.0,14.3185,14.3302,14.3068,14.3127,38250.0
2010-01-22 14:30:00,24.44,24.47,24.43,24.47,69300.0,14.3127,14.3302,14.3068,14.3302,69300.0
2010-01-22 14:35:00,24.47,24.49,24.41,24.41,52200.0,14.3302,14.3419,14.2951,14.2951,52200.0
2010-01-22 14:40:00,24.42,24.42,24.33,24.37,63900.0,14.3009,14.3009,14.2482,14.2717,63900.0
2010-01-22 14:45:00,24.37,24.37,24.3,24.3,62550.0,14.2717,14.2717,14.2307,14.2307,62550.0
2010-01-22 14:50:00,24.31,24.31,24.25,24.29,63900.0,14.2365,14.2365,14.2014,14.2248,63900.0
2010-01-22 14:55:00,24.29,24.3,24.24,24.25,55200.0,14.2248,14.2307,14.1955,14.2014,55200.0
2010-01-22 15:00:00,24.25,24.3,24.21,24.29,126900.0,14.2014,14.2307,14.178,14.2248,126900.0
2010-01-22 15:05:00,24.29,24.33,24.25,24.28,105150.0,14.2248,14.2482,14.2014,14.219,105150.0
2010-01-22 15:10:00,24.28,24.28,24.19,24.19,75000.0,14.219,14.219,14.1662,14.1662,75000.0
2010-01-22 15:15:00,24.19,24.22,24.11,24.12,144300.0,14.1662,14.1838,14.1194,14.1253,144300.0
2010-01-22 15:20:00,24.13,24.13,24.08,24.12,112350.0,14.1311,14.1311,14.1018,14.1253,112350.0
2010-01-22 15:25:00,24.12,24.17,24.11,24.17,88050.0,14.1253,14.1545,14.1194,14.1545,88050.0
2010-01-22 15:30:00,24.18,24.24,24.18,24.24,150600.0,14.1604,14.1955,14.1604,14.1955,150600.0
2010-01-22 15:35:00,24.23,24.24,24.15,24.16,145800.0,14.1897,14.1955,14.1428,14.1487,145800.0
2010-01-22 15:40:00,24.15,24.19,24.15,24.17,128400.0,14.1428,14.1662,14.1428,14.1545,128400.0
2010-01-22 15:45:00,24.17,24.18,24.07,24.08,200250.0,14.1545,14.1604,14.096,14.1018,200250.0
2010-01-22 15:50:00,24.07,24.14,24.07,24.13,185850.0,14.096,14.137,14.096,14.1311,185850.0
2010-01-22 15:55:00,24.14,24.14,24.06,24.11,214500.0,14.137,14.137,14.0901,14.1194,214500.0
2010-01-25 09:30:00,24.26,24.56,24.26,24.5,157650.0,14.2072,14.3829,14.2072,14.3478,157650.0
2010-01-25 09:35:00,24.52,24.57,24.46,24.51,49950.0,14.3595,14.3888,14.3244,14.3536,49950.0
2010-01-25 09:40:00,24.49,24.57,24.48,24.49,47100.0,14.3419,14.3888,14.3361,14.3419,47100.0
2010-01-25 09:45:00,24.49,24.52,24.45,24.5,36900.0,14.3419,14.3595,14.3185,14.3478,36900.0
2010-01-25 09:50:00,24.49,24.53,24.46,24.48,52950.0,14.3419,14.3654,14.3244,14.3361,52950.0
2010-01-25 09:55:00,24.48,24.49,24.42,24.42,68100.0,14.3361,14.3419,14.3009,14.3009,68100.0
2010-01-25 10:00:00,24.42,24.51,24.34,24.48,137700.0,14.3009,14.3536,14.2541,14.3361,137700.0
2010-01-25 10:05:00,24.47,24.48,24.41,24.43,157650.0,14.3302,14.3361,14.2951,14.3068,157650.0
2010-01-25 10:10:00,24.42,24.47,24.42,24.45,51900.0,14.3009,14.3302,14.3009,14.3185,51900.0
2010-01-25 10:15:00,24.44,24.53,24.44,24.51,70800.0,14.3127,14.3654,14.3127,14.3536,70800.0
2010-01-25 10:20:00,24.51,24.53,24.47,24.53,82500.0,14.3536,14.3654,14.3302,14.3654,82500.0
2010-01-25 10:25:00,24.54,24.57,24.46,24.46,62700.0,14.3712,14.3888,14.3244,14.3244,62700.0
2010-01-25 10:30:00,24.46,24.48,24.43,24.47,37950.0,14.3244,14.3361,14.3068,14.3302,37950.0
2010-01-25 10:35:00,24.45,24.47,24.41,24.45,75600.0,14.3185,14.3302,14.2951,14.3185,75600.0
2010-01-25 10:40:00,24.46,24.51,24.44,24.45,112050.0,14.3244,14.3536,14.3127,14.3185,112050.0
2010-01-25 10:45:00,24.44,24.46,24.39,24.45,45300.0,14.3127,14.3244,14.2834,14.3185,45300.0
2010-01-25 10:50:00,24.45,24.49,24.43,24.47,36300.0,14.3185,14.3419,14.3068,14.3302,36300.0
2010-01-25 10:55:00,24.47,24.47,24.43,24.43,36000.0,14.3302,14.3302,14.3068,14.3068,36000.0
2010-01-25 11:00:00,24.43,24.47,24.39,24.4,41100.0,14.3068,14.3302,14.2834,14.2892,41100.0
2010-01-25 11:05:00,24.41,24.41,24.26,24.29,93900.0,14.2951,14.2951,14.2072,14.2248,93900.0
2010-01-25 11:10:00,24.28,24.29,24.19,24.27,98100.0,14.219,14.2248,14.1662,14.2131,98100.0
2010-01-25 11:15:00,24.25,24.33,24.25,24.31,46050.0,14.2014,14.2482,14.2014,14.2365,46050.0
2010-01-25 11:20:00,24.31,24.35,24.3,24.3,17850.0,14.2365,14.2599,14.2307,14.2307,17850.0
2010-01-25 11:25:00,24.31,24.33,24.29,24.3,21000.0,14.2365,14.2482,14.2248,14.2307,21000.0
2010-01-25 11:30:00,24.3,24.3,24.25,24.29,19650.0,14.2307,14.2307,14.2014,14.2248,19650.0
2010-01-25 11:35:00,24.29,24.29,24.23,24.25,43650.0,14.2248,14.2248,14.1897,14.2014,43650.0
2010-01-25 11:40:00,24.27,24.31,24.24,24.25,28950.0,14.2131,14.2365,14.1955,14.2014,28950.0
2010-01-25 11:45:00,24.25,24.28,24.23,24.28,47250.0,14.2014,14.219,14.1897,14.219,47250.0
2010-01-25 11:50:00,24.29,24.42,24.29,24.36,48900.0,14.2248,14.3009,14.2248,14.2658,48900.0
2010-01-25 11:55:00,24.37,24.41,24.35,24.35,19500.0,14.2717,14.2951,14.2599,14.2599,19500.0
2010-01-25 12:00:00,24.36,24.37,24.3,24.31,31950.0,14.2658,14.2717,14.2307,14.2365,31950.0
2010-01-25 12:05:00,24.31,24.34,24.3,24.32,31050.0,14.2365,14.2541,14.2307,14.2424,31050.0
2010-01-25 12:10:00,24.32,24.33,24.31,24.33,9900.0,14.2424,14.2482,14.2365,14.2482,9900.0
2010-01-25 12:15:00,24.33,24.33,24.29,24.29,15900.0,14.2482,14.2482,14.2248,14.2248,15900.0
2010-01-25 12:20:00,24.29,24.32,24.29,24.32,22650.0,14.2248,14.2424,14.2248,14.2424,22650.0
2010-01-25 12:25:00,24.33,24.33,24.28,24.28,36150.0,14.2482,14.2482,14.219,14.219,36150.0
2010-01-25 12:30:00,24.28,24.29,24.26,24.27,24150.0,14.219,14.2248,14.2072,14.2131,24150.0
2010-01-25 12:35:00,24.26,24.31,24.26,24.31,26700.0,14.2072,14.2365,14.2072,14.2365,26700.0
2010-01-25 12:40:00,24.3,24.31,24.27,24.29,18300.0,14.2307,14.2365,14.2131,14.2248,18300.0
2010-01-25 12:45:00,24.29,24.31,24.26,24.27,45450.0,14.2248,14.2365,14.2072,14.2131,45450.0
2010-01-25 12:50:00,24.27,24.27,24.25,24.27,28800.0,14.2131,14.2131,14.2014,14.2131,28800.0
2010-01-25 12:55:00,24.27,24.28,24.25,24.26,18150.0,14.2131,14.219,14.2014,14.2072,18150.0
2010-01-25 13:00:00,24.26,24.27,24.25,24.25,10950.0,14.2072,14.2131,14.2014,14.2014,10950.0
2010-01-25 13:05:00,24.25,24.25,24.17,24.19,27150.0,14.2014,14.2014,14.1545,14.1662,27150.0
2010-01-25 13:10:00,24.19,24.21,24.17,24.21,21300.0,14.1662,14.178,14.1545,14.178,21300.0
2010-01-25 13:15:00,24.21,24.21,24.19,24.2,21150.0,14.178,14.178,14.1662,14.1721,21150.0
2010-01-25 13:20:00,24.2,24.21,24.18,24.21,33300.0,14.1721,14.178,14.1604,14.178,33300.0
2010-01-25 13:25:00,24.22,24.23,24.17,24.2,34500.0,14.1838,14.1897,14.1545,14.1721,34500.0
2010-01-25 13:30:00,24.21,24.21,24.15,24.15,42300.0,14.178,14.178,14.1428,14.1428,42300.0
2010-01-25 13:35:00,24.15,24.16,24.11,24.15,39300.0,14.1428,14.1487,14.1194,14.1428,39300.0
2010-01-25 13:40:00,24.15,24.18,24.15,24.17,19650.0,14.1428,14.1604,14.1428,14.1545,19650.0
2010-01-25 13:45:00,24.17,24.21,24.16,24.21,19050.0,14.1545,14.178,14.1487,14.178,19050.0
2010-01-25 13:50:00,24.21,24.21,24.16,24.17,14550.0,14.178,14.178,14.1487,14.1545,14550.0
2010-01-25 13:55:00,24.17,24.17,24.13,24.13,57000.0,14.1545,14.1545,14.1311,14.1311,57000.0
2010-01-25 14:00:00,24.13,24.15,24.12,24.13,27750.0,14.1311,14.1428,14.1253,14.1311,27750.0
2010-01-25 14:05:00,24.13,24.15,24.13,24.15,18000.0,14.1311,14.1428,14.1311,14.1428,18000.0
2010-01-25 14:10:00,24.15,24.15,24.12,24.13,19950.0,14.1428,14.1428,14.1253,14.1311,19950.0
2010-01-25 14:15:00,24.13,24.15,24.11,24.15,24900.0,14.1311,14.1428,14.1194,14.1428,24900.0
2010-01-25 14:20:00,24.15,24.15,24.14,24.15,21000.0,14.1428,14.1428,14.137,14.1428,21000.0
2010-01-25 14:25:00,24.15,24.15,24.11,24.14,40650.0,14.1428,14.1428,14.1194,14.137,40650.0
2010-01-25 14:30:00,24.14,24.15,24.12,24.13,39750.0,14.137,14.1428,14.1253,14.1311,39750.0
2010-01-25 14:35:00,24.13,24.15,24.08,24.09,53100.0,14.1311,14.1428,14.1018,14.1077,53100.0
2010-01-25 14:40:00,24.09,24.11,24.08,24.09,61650.0,14.1077,14.1194,14.1018,14.1077,61650.0
2010-01-25 14:45:00,24.09,24.13,24.09,24.1,27600.0,14.1077,14.1311,14.1077,14.1135,27600.0
2010-01-25 14:50:00,24.11,24.13,24.1,24.12,49950.0,14.1194,14.1311,14.1135,14.1253,49950.0
2010-01-25 14:55:00,24.12,24.12,24.09,24.11,39750.0,14.1253,14.1253,14.1077,14.1194,39750.0
2010-01-25 15:00:00,24.11,24.11,24.07,24.09,121950.0,14.1194,14.1194,14.096,14.1077,121950.0
2010-01-25 15:05:00,24.08,24.09,24.07,24.08,98400.0,14.1018,14.1077,14.096,14.1018,98400.0
2010-01-25 15:10:00,24.08,24.09,24.05,24.05,88800.0,14.1018,14.1077,14.0843,14.0843,88800.0
2010-01-25 15:15:00,24.05,24.09,24.05,24.07,133200.0,14.0843,14.1077,14.0843,14.096,133200.0
2010-01-25 15:20:00,24.07,24.11,24.07,24.11,82050.0,14.096,14.1194,14.096,14.1194,82050.0
2010-01-25 15:25:00,24.11,24.11,24.09,24.11,107850.0,14.1194,14.1194,14.1077,14.1194,107850.0
2010-01-25 15:30:00,24.11,24.13,24.1,24.1,107100.0,14.1194,14.1311,14.1135,14.1135,107100.0
2010-01-25 15:35:00,24.1,24.14,24.09,24.11,80400.0,14.1135,14.137,14.1077,14.1194,80400.0
2010-01-25 15:40:00,24.12,24.12,24.03,24.03,131850.0,14.1253,14.1253,14.0725,14.0725,131850.0
2010-01-25 15:45:00,24.03,24.04,24.01,24.02,112800.0,14.0725,14.0784,14.0608,14.0667,112800.0
2010-01-25 15:50:00,24.02,24.06,24.01,24.04,168450.0,14.0667,14.0901,14.0608,14.0784,168450.0
2010-01-25 15:55:00,24.05,24.09,24.04,24.08,169200.0,14.0843,14.1077,14.0784,14.1018,169200.0
2010-01-26 09:30:00,24.01,24.09,23.76,23.83,143400.0,14.0608,14.1077,13.9144,13.9554,143400.0
2010-01-26 09:35:00,23.85,24.05,23.82,23.99,62700.0,13.9671,14.0843,13.9496,14.0491,62700.0
2010-01-26 09:40:00,23.99,24.12,23.98,24.09,37200.0,14.0491,14.1253,14.0433,14.1077,37200.0
2010-01-26 09:45:00,24.09,24.11,24.01,24.03,55950.0,14.1077,14.1194,14.0608,14.0725,55950.0
2010-01-26 09:50:00,24.01,24.03,23.94,23.94,67950.0,14.0608,14.0725,14.0198,14.0198,67950.0
2010-01-26 09:55:00,23.94,23.94,23.85,23.86,27450.0,14.0198,14.0198,13.9671,13.973,27450.0
2010-01-26 10:00:00,23.89,23.94,23.84,23.89,37950.0,13.9906,14.0198,13.9613,13.9906,37950.0
2010-01-26 10:05:00,23.91,24.15,23.91,24.13,68250.0,14.0023,14.1428,14.0023,14.1311,68250.0
2010-01-26 10:10:00,24.13,24.15,24.06,24.1,28800.0,14.1311,14.1428,14.0901,14.1135,28800.0
2010-01-26 10:15:00,24.11,24.14,24.09,24.13,46350.0,14.1194,14.137,14.1077,14.1311,46350.0
2010-01-26 10:20:00,24.13,24.2,24.12,24.16,43500.0,14.1311,14.1721,14.1253,14.1487,43500.0
2010-01-26 10:25:00,24.17,24.17,24.1,24.11,32550.0,14.1545,14.1545,14.1135,14.1194,32550.0
2010-01-26 10:30:00,24.12,24.12,24.03,24.05,45150.0,14.1253,14.1253,14.0725,14.0843,45150.0
2010-01-26 10:35:00,24.05,24.05,23.97,24.0,60900.0,14.0843,14.0843,14.0374,14.055,60900.0
2010-01-26 10:40:00,23.99,24.02,23.96,23.99,41700.0,14.0491,14.0667,14.0316,14.0491,41700.0
2010-01-26 10:45:00,24.0,24.04,23.97,23.97,12150.0,14.055,14.0784,14.0374,14.0374,12150.0
2010-01-26 10:50:00,23.98,24.03,23.93,23.93,31800.0,14.0433,14.0725,14.014,14.014,31800.0
2010-01-26 10:55:00,23.93,23.98,23.92,23.98,22650.0,14.014,14.0433,14.0081,14.0433,22650.0
2010-01-26 11:00:00,23.99,24.01,23.95,24.01,35250.0,14.0491,14.0608,14.0257,14.0608,35250.0
2010-01-26 11:05:00,24.01,24.03,23.99,24.01,39600.0,14.0608,14.0725,14.0491,14.0608,39600.0
2010-01-26 11:10:00,24.01,24.02,23.93,23.97,45300.0,14.0608,14.0667,14.014,14.0374,45300.0
2010-01-26 11:15:00,23.97,23.98,23.89,23.93,40950.0,14.0374,14.0433,13.9906,14.014,40950.0
2010-01-26 11:20:00,23.93,23.96,23.93,23.93,31200.0,14.014,14.0316,14.014,14.014,31200.0
2010-01-26 11:25:00,23.93,23.97,23.91,23.95,44250.0,14.014,14.0374,14.0023,14.0257,44250.0
2010-01-26 11:30:00,23.96,23.98,23.94,23.97,30300.0,14.0316,14.0433,14.0198,14.0374,30300.0
2010-01-26 11:35:00,23.97,24.06,23.96,24.05,63000.0,14.0374,14.0901,14.0316,14.0843,63000.0
2010-01-26 11:40:00,24.06,24.07,24.0,24.02,63900.0,14.0901,14.096,14.055,14.0667,63900.0
2010-01-26 11:45:00,24.01,24.04,24.01,24.03,10350.0,14.0608,14.0784,14.0608,14.0725,10350.0
2010-01-26 11:50:00,24.04,24.08,24.01,24.08,27150.0,14.0784,14.1018,14.0608,14.1018,27150.0
2010-01-26 11:55:00,24.07,24.08,24.01,24.02,20100.0,14.096,14.1018,14.0608,14.0667,20100.0
2010-01-26 12:00:00,24.02,24.03,23.97,23.97,31950.0,14.0667,14.0725,14.0374,14.0374,31950.0
2010-01-26 12:05:00,23.97,24.01,23.95,23.99,32700.0,14.0374,14.0608,14.0257,14.0491,32700.0
2010-01-26 12:10:00,23.99,24.05,23.99,24.05,20250.0,14.0491,14.0843,14.0491,14.0843,20250.0
2010-01-26 12:15:00,24.05,24.06,23.99,24.01,29550.0,14.0843,14.0901,14.0491,14.0608,29550.0
2010-01-26 12:20:00,24.01,24.05,24.0,24.04,12150.0,14.0608,14.0843,14.055,14.0784,12150.0
2010-01-26 12:25:00,24.03,24.03,24.01,24.03,18600.0,14.0725,14.0725,14.0608,14.0725,18600.0
2010-01-26 12:30:00,24.04,24.04,24.0,24.0,16650.0,14.0784,14.0784,14.055,14.055,16650.0
2010-01-26 12:35:00,24.01,24.07,24.01,24.05,17550.0,14.0608,14.096,14.0608,14.0843,17550.0
2010-01-26 12:40:00,24.05,24.07,24.04,24.04,21450.0,14.0843,14.096,14.0784,14.0784,21450.0
2010-01-26 12:45:00,24.04,24.07,24.04,24.06,25950.0,14.0784,14.096,14.0784,14.0901,25950.0
2010-01-26 12:50:00,24.05,24.05,24.0,24.03,19800.0,14.0843,14.0843,14.055,14.0725,19800.0
2010-01-26 12:55:00,24.03,24.07,24.03,24.07,9150.0,14.0725,14.096,14.0725,14.096,9150.0
2010-01-26 13:00:00,24.07,24.07,24.03,24.03,12600.0,14.096,14.096,14.0725,14.0725,12600.0
2010-01-26 13:05:00,24.02,24.03,23.98,23.98,18000.0,14.0667,14.0725,14.0433,14.0433,18000.0
2010-01-26 13:10:00,23.99,24.07,23.99,24.07,25500.0,14.0491,14.096,14.0491,14.096,25500.0
2010-01-26 13:15:00,24.07,24.07,24.0,24.01,12300.0,14.096,14.096,14.055,14.0608,12300.0
2010-01-26 13:20:00,24.01,24.03,24.01,24.02,14400.0,14.0608,14.0725,14.0608,14.0667,14400.0
2010-01-26 13:25:00,24.02,24.02,23.97,23.99,27450.0,14.0667,14.0667,14.0374,14.0491,27450.0
2010-01-26 13:30:00,23.99,23.99,23.97,23.97,17400.0,14.0491,14.0491,14.0374,14.0374,17400.0
2010-01-26 13:35:00,23.97,24.02,23.97,24.0,24750.0,14.0374,14.0667,14.0374,14.055,24750.0
2010-01-26 13:40:00,24.02,24.03,24.0,24.01,8400.0,14.0667,14.0725,14.055,14.0608,8400.0
2010-01-26 13:45:00,24.01,24.03,23.99,24.0,38100.0,14.0608,14.0725,14.0491,14.055,38100.0
2010-01-26 13:50:00,24.01,24.01,23.98,24.01,36600.0,14.0608,14.0608,14.0433,14.0608,36600.0
2010-01-26 13:55:00,24.0,24.01,23.99,24.01,26250.0,14.055,14.0608,14.0491,14.0608,26250.0
2010-01-26 14:00:00,24.01,24.02,23.98,23.99,33000.0,14.0608,14.0667,14.0433,14.0491,33000.0
2010-01-26 14:05:00,23.99,23.99,23.94,23.96,41700.0,14.0491,14.0491,14.0198,14.0316,41700.0
2010-01-26 14:10:00,23.97,23.97,23.93,23.97,30150.0,14.0374,14.0374,14.014,14.0374,30150.0
2010-01-26 14:15:00,23.97,23.97,23.89,23.9,31800.0,14.0374,14.0374,13.9906,13.9964,31800.0
2010-01-26 14:20:00,23.92,23.96,23.92,23.93,14400.0,14.0081,14.0316,14.0081,14.014,14400.0
2010-01-26 14:25:00,23.93,23.94,23.89,23.9,21000.0,14.014,14.0198,13.9906,13.9964,21000.0
2010-01-26 14:30:00,23.9,23.93,23.9,23.93,19200.0,13.9964,14.014,13.9964,14.014,19200.0
2010-01-26 14:35:00,23.95,23.95,23.87,23.89,39300.0,14.0257,14.0257,13.9788,13.9906,39300.0
2010-01-26 14:40:00,23.9,23.94,23.9,23.93,23550.0,13.9964,14.0198,13.9964,14.014,23550.0
2010-01-26 14:45:00,23.95,23.97,23.95,23.95,15300.0,14.0257,14.0374,14.0257,14.0257,15300.0
2010-01-26 14:50:00,23.95,23.98,23.95,23.95,27600.0,14.0257,14.0433,14.0257,14.0257,27600.0
2010-01-26 14:55:00,23.95,23.99,23.95,23.97,26250.0,14.0257,14.0491,14.0257,14.0374,26250.0
2010-01-26 15:00:00,23.96,23.99,23.96,23.99,50250.0,14.0316,14.0491,14.0316,14.0491,50250.0
2010-01-26 15:05:00,23.99,23.99,23.93,23.94,46200.0,14.0491,14.0491,14.014,14.0198,46200.0
2010-01-26 15:10:00,23.95,23.97,23.93,23.94,41400.0,14.0257,14.0374,14.014,14.0198,41400.0
2010-01-26 15:15:00,23.93,23.98,23.91,23.95,58350.0,14.014,14.0433,14.0023,14.0257,58350.0
2010-01-26 15:20:00,23.95,23.95,23.87,23.87,59100.0,14.0257,14.0257,13.9788,13.9788,59100.0
2010-01-26 15:25:00,23.87,23.89,23.83,23.83,71100.0,13.9788,13.9906,13.9554,13.9554,71100.0
2010-01-26 15:30:00,23.83,23.88,23.81,23.81,88650.0,13.9554,13.9847,13.9437,13.9437,88650.0
2010-01-26 15:35:00,23.81,23.83,23.8,23.83,42900.0,13.9437,13.9554,13.9379,13.9554,42900.0
2010-01-26 15:40:00,23.83,23.83,23.73,23.75,73050.0,13.9554,13.9554,13.8969,13.9086,73050.0
2010-01-26 15:45:00,23.75,23.8,23.71,23.79,108000.0,13.9086,13.9379,13.8851,13.932,108000.0
2010-01-26 15:50:00,23.79,23.85,23.79,23.83,127650.0,13.932,13.9671,13.932,13.9554,127650.0
2010-01-26 15:55:00,23.83,23.83,23.77,23.79,154350.0,13.9554,13.9554,13.9203,13.932,154350.0
2010-01-27 09:30:00,23.63,23.81,23.47,23.53,150450.0,13.8383,13.9437,13.7446,13.7797,150450.0
2010-01-27 09:35:00,23.53,23.66,23.52,23.56,92850.0,13.7797,13.8559,13.7739,13.7973,92850.0
2010-01-27 09:40:00,23.59,23.59,23.48,23.53,46800.0,13.8149,13.8149,13.7505,13.7797,46800.0
2010-01-27 09:45:00,23.53,23.56,23.48,23.55,90900.0,13.7797,13.7973,13.7505,13.7914,90900.0
2010-01-27 09:50:00,23.55,23.65,23.55,23.63,70500.0,13.7914,13.85,13.7914,13.8383,70500.0
2010-01-27 09:55:00,23.63,23.63,23.59,23.61,40500.0,13.8383,13.8383,13.8149,13.8266,40500.0
2010-01-27 10:00:00,23.61,23.61,23.51,23.53,159150.0,13.8266,13.8266,13.768,13.7797,159150.0
2010-01-27 10:05:00,23.53,23.55,23.47,23.51,37950.0,13.7797,13.7914,13.7446,13.768,37950.0
2010-01-27 10:10:00,23.5,23.51,23.42,23.46,26100.0,13.7622,13.768,13.7153,13.7387,26100.0
2010-01-27 10:15:00,23.45,23.45,23.35,23.37,25200.0,13.7329,13.7329,13.6743,13.686,25200.0
2010-01-27 10:20:00,23.37,23.39,23.34,23.39,19350.0,13.686,13.6977,13.6685,13.6977,19350.0
2010-01-27 10:25:00,23.39,23.52,23.38,23.48,16650.0,13.6977,13.7739,13.6919,13.7505,16650.0
2010-01-27 10:30:00,23.48,23.5,23.43,23.43,26100.0,13.7505,13.7622,13.7212,13.7212,26100.0
2010-01-27 10:35:00,23.44,23.47,23.39,23.39,24900.0,13.727,13.7446,13.6977,13.6977,24900.0
2010-01-27 10:40:00,23.39,23.46,23.39,23.42,42150.0,13.6977,13.7387,13.6977,13.7153,42150.0
2010-01-27 10:45:00,23.43,23.45,23.38,23.39,19500.0,13.7212,13.7329,13.6919,13.6977,19500.0
2010-01-27 10:50:00,23.39,23.45,23.37,23.43,34350.0,13.6977,13.7329,13.686,13.7212,34350.0
2010-01-27 10:55:00,23.43,23.57,23.43,23.53,23250.0,13.7212,13.8032,13.7212,13.7797,23250.0
2010-01-27 11:00:00,23.52,23.53,23.49,23.5,16800.0,13.7739,13.7797,13.7563,13.7622,16800.0
2010-01-27 11:05:00,23.51,23.57,23.51,23.55,20250.0,13.768,13.8032,13.768,13.7914,20250.0
2010-01-27 11:10:00,23.54,23.59,23.53,23.57,41250.0,13.7856,13.8149,13.7797,13.8032,41250.0
2010-01-27 11:15:00,23.57,23.62,23.49,23.62,23550.0,13.8032,13.8324,13.7563,13.8324,23550.0
2010-01-27 11:20:00,23.61,23.64,23.55,23.62,24600.0,13.8266,13.8442,13.7914,13.8324,24600.0
2010-01-27 11:25:00,23.61,23.65,23.59,23.61,37800.0,13.8266,13.85,13.8149,13.8266,37800.0
2010-01-27 11:30:00,23.6,23.61,23.56,23.59,20100.0,13.8207,13.8266,13.7973,13.8149,20100.0
2010-01-27 11:35:00,23.59,23.61,23.53,23.59,22500.0,13.8149,13.8266,13.7797,13.8149,22500.0
2010-01-27 11:40:00,23.57,23.62,23.57,23.61,8100.0,13.8032,13.8324,13.8032,13.8266,8100.0
2010-01-27 11:45:00,23.6,23.65,23.59,23.64,41700.0,13.8207,13.85,13.8149,13.8442,41700.0
2010-01-27 11:50:00,23.63,23.66,23.63,23.64,12600.0,13.8383,13.8559,13.8383,13.8442,12600.0
2010-01-27 11:55:00,23.64,23.65,23.62,23.63,36000.0,13.8442,13.85,13.8324,13.8383,36000.0
2010-01-27 12:00:00,23.63,23.73,23.63,23.71,55500.0,13.8383,13.8969,13.8383,13.8851,55500.0
2010-01-27 12:05:00,23.71,23.71,23.68,23.7,14400.0,13.8851,13.8851,13.8676,13.8793,14400.0
2010-01-27 12:10:00,23.71,23.72,23.69,23.72,46200.0,13.8851,13.891,13.8734,13.891,46200.0
2010-01-27 12:15:00,23.71,23.73,23.71,23.73,72300.0,13.8851,13.8969,13.8851,13.8969,72300.0
2010-01-27 12:20:00,23.73,23.75,23.69,23.72,36450.0,13.8969,13.9086,13.8734,13.891,36450.0
2010-01-27 12:25:00,23.73,23.75,23.71,23.75,65100.0,13.8969,13.9086,13.8851,13.9086,65100.0
2010-01-27 12:30:00,23.75,23.77,23.75,23.77,57150.0,13.9086,13.9203,13.9086,13.9203,57150.0
2010-01-27 12:35:00,23.77,23.78,23.75,23.77,60600.0,13.9203,13.9261,13.9086,13.9203,60600.0
2010-01-27 12:40:00,23.77,23.79,23.77,23.78,19200.0,13.9203,13.932,13.9203,13.9261,19200.0
2010-01-27 12:45:00,23.78,23.79,23.75,23.77,32400.0,13.9261,13.932,13.9086,13.9203,32400.0
2010-01-27 12:50:00,23.76,23.77,23.7,23.73,44400.0,13.9144,13.9203,13.8793,13.8969,44400.0
2010-01-27 12:55:00,23.73,23.75,23.73,23.75,62100.0,13.8969,13.9086,13.8969,13.9086,62100.0
2010-01-27 13:00:00,23.74,23.75,23.71,23.71,49200.0,13.9027,13.9086,13.8851,13.8851,49200.0
2010-01-27 13:05:00,23.72,23.73,23.69,23.71,42600.0,13.891,13.8969,13.8734,13.8851,42600.0
2010-01-27 13:10:00,23.71,23.73,23.71,23.72,54600.0,13.8851,13.8969,13.8851,13.891,54600.0
2010-01-27 13:15:00,23.71,23.74,23.65,23.65,86700.0,13.8851,13.9027,13.85,13.85,86700.0
2010-01-27 13:20:00,23.65,23.66,23.63,23.65,42150.0,13.85,13.8559,13.8383,13.85,42150.0
2010-01-27 13:25:00,23.65,23.66,23.65,23.65,35850.0,13.85,13.8559,13.85,13.85,35850.0
2010-01-27 13:30:00,23.65,23.7,23.65,23.7,26850.0,13.85,13.8793,13.85,13.8793,26850.0
2010-01-27 13:35:00,23.7,23.7,23.68,23.69,17250.0,13.8793,13.8793,13.8676,13.8734,17250.0
2010-01-27 13:40:00,23.69,23.69,23.65,23.66,15750.0,13.8734,13.8734,13.85,13.8559,15750.0
2010-01-27 13:45:00,23.66,23.69,23.66,23.69,36000.0,13.8559,13.8734,13.8559,13.8734,36000.0
2010-01-27 13:50:00,23.69,23.69,23.67,23.67,6750.0,13.8734,13.8734,13.8617,13.8617,6750.0
2010-01-27 13:55:00,23.67,23.69,23.66,23.68,13950.0,13.8617,13.8734,13.8559,13.8676,13950.0
2010-01-27 14:00:00,23.69,23.71,23.67,23.69,22650.0,13.8734,13.8851,13.8617,13.8734,22650.0
2010-01-27 14:05:00,23.69,23.73,23.69,23.69,29850.0,13.8734,13.8969,13.8734,13.8734,29850.0
2010-01-27 14:10:00,23.69,23.69,23.67,23.69,11100.0,13.8734,13.8734,13.8617,13.8734,11100.0
2010-01-27 14:15:00,23.69,23.72,23.55,23.69,70950.0,13.8734,13.891,13.7914,13.8734,70950.0
2010-01-27 14:20:00,23.69,23.71,23.49,23.52,101400.0,13.8734,13.8851,13.7563,13.7739,101400.0
2010-01-27 14:25:00,23.52,23.57,23.45,23.5,51150.0,13.7739,13.8032,13.7329,13.7622,51150.0
2010-01-27 14:30:00,23.49,23.63,23.49,23.61,89700.0,13.7563,13.8383,13.7563,13.8266,89700.0
2010-01-27 14:35:00,23.61,23.72,23.61,23.7,48150.0,13.8266,13.891,13.8266,13.8793,48150.0
2010-01-27 14:40:00,23.71,23.86,23.71,23.82,70500.0,13.8851,13.973,13.8851,13.9496,70500.0
2010-01-27 14:45:00,23.81,23.83,23.78,23.81,43500.0,13.9437,13.9554,13.9261,13.9437,43500.0
2010-01-27 14:50:00,23.82,23.84,23.75,23.81,44850.0,13.9496,13.9613,13.9086,13.9437,44850.0
2010-01-27 14:55:00,23.82,23.85,23.79,23.83,29700.0,13.9496,13.9671,13.932,13.9554,29700.0
2010-01-27 15:00:00,23.83,23.83,23.79,23.81,45450.0,13.9554,13.9554,13.932,13.9437,45450.0
2010-01-27 15:05:00,23.81,23.83,23.71,23.76,72900.0,13.9437,13.9554,13.8851,13.9144,72900.0
2010-01-27 15:10:00,23.75,23.75,23.66,23.71,26250.0,13.9086,13.9086,13.8559,13.8851,26250.0
2010-01-27 15:15:00,23.71,23.77,23.69,23.74,60000.0,13.8851,13.9203,13.8734,13.9027,60000.0
2010-01-27 15:20:00,23.73,23.81,23.73,23.76,63600.0,13.8969,13.9437,13.8969,13.9144,63600.0
2010-01-27 15:25:00,23.76,23.85,23.75,23.83,40800.0,13.9144,13.9671,13.9086,13.9554,40800.0
2010-01-27 15:30:00,23.84,23.93,23.83,23.91,53550.0,13.9613,14.014,13.9554,14.0023,53550.0
2010-01-27 15:35:00,23.91,23.99,23.88,23.97,132450.0,14.0023,14.0491,13.9847,14.0374,132450.0
2010-01-27 15:40:00,23.97,23.98,23.91,23.91,96300.0,14.0374,14.0433,14.0023,14.0023,96300.0
2010-01-27 15:45:00,23.91,23.93,23.89,23.92,166950.0,14.0023,14.014,13.9906,14.0081,166950.0
2010-01-27 15:50:00,23.92,23.95,23.92,23.93,131550.0,14.0081,14.0257,14.0081,14.014,131550.0
2010-01-27 15:55:00,23.93,23.98,23.93,23.95,359250.0,14.014,14.0433,14.014,14.0257,359250.0
2010-01-28 09:30:00,24.0,24.19,23.93,24.09,105000.0,14.055,14.1662,14.014,14.1077,105000.0
2010-01-28 09:35:00,24.08,24.13,24.05,24.1,138000.0,14.1018,14.1311,14.0843,14.1135,138000.0
2010-01-28 09:40:00,24.12,24.27,24.05,24.05,88200.0,14.1253,14.2131,14.0843,14.0843,88200.0
2010-01-28 09:45:00,24.05,24.13,23.91,23.94,59850.0,14.0843,14.1311,14.0023,14.0198,59850.0
2010-01-28 09:50:00,23.94,24.05,23.94,24.03,41550.0,14.0198,14.0843,14.0198,14.0725,41550.0
2010-01-28 09:55:00,24.04,24.09,24.02,24.04,47850.0,14.0784,14.1077,14.0667,14.0784,47850.0
2010-01-28 10:00:00,24.05,24.05,23.87,23.96,91500.0,14.0843,14.0843,13.9788,14.0316,91500.0
2010-01-28 10:05:00,23.96,23.98,23.78,23.79,86850.0,14.0316,14.0433,13.9261,13.932,86850.0
2010-01-28 10:10:00,23.77,23.82,23.69,23.82,61200.0,13.9203,13.9496,13.8734,13.9496,61200.0
2010-01-28 10:15:00,23.77,23.86,23.77,23.85,55350.0,13.9203,13.973,13.9203,13.9671,55350.0
2010-01-28 10:20:00,23.86,23.91,23.84,23.87,88950.0,13.973,14.0023,13.9613,13.9788,88950.0
2010-01-28 10:25:00,23.89,23.95,23.85,23.91,114150.0,13.9906,14.0257,13.9671,14.0023,114150.0
2010-01-28 10:30:00,23.91,23.98,23.91,23.97,83850.0,14.0023,14.0433,14.0023,14.0374,83850.0
2010-01-28 10:35:00,23.97,24.03,23.97,23.99,56850.0,14.0374,14.0725,14.0374,14.0491,56850.0
2010-01-28 10:40:00,23.99,24.0,23.85,23.85,30150.0,14.0491,14.055,13.9671,13.9671,30150.0
2010-01-28 10:45:00,23.85,23.91,23.69,23.71,74850.0,13.9671,14.0023,13.8734,13.8851,74850.0
2010-01-28 10:50:00,23.7,23.81,23.7,23.72,24900.0,13.8793,13.9437,13.8793,13.891,24900.0
2010-01-28 10:55:00,23.72,23.77,23.67,23.71,34500.0,13.891,13.9203,13.8617,13.8851,34500.0
2010-01-28 11:00:00,23.69,23.73,23.57,23.57,48900.0,13.8734,13.8969,13.8032,13.8032,48900.0
2010-01-28 11:05:00,23.57,23.67,23.55,23.61,41700.0,13.8032,13.8617,13.7914,13.8266,41700.0
2010-01-28 11:10:00,23.61,23.72,23.58,23.72,25050.0,13.8266,13.891,13.809,13.891,25050.0
2010-01-28 11:15:00,23.7,23.72,23.58,23.59,24150.0,13.8793,13.891,13.809,13.8149,24150.0
2010-01-28 11:20:00,23.59,23.65,23.55,23.63,49050.0,13.8149,13.85,13.7914,13.8383,49050.0
2010-01-28 11:25:00,23.62,23.62,23.44,23.45,48900.0,13.8324,13.8324,13.727,13.7329,48900.0
2010-01-28 11:30:00,23.45,23.49,23.3,23.3,105300.0,13.7329,13.7563,13.645,13.645,105300.0
2010-01-28 11:35:00,23.31,23.45,23.27,23.45,44100.0,13.6509,13.7329,13.6275,13.7329,44100.0
2010-01-28 11:40:00,23.44,23.47,23.39,23.39,41550.0,13.727,13.7446,13.6977,13.6977,41550.0
2010-01-28 11:45:00,23.38,23.46,23.33,23.43,30900.0,13.6919,13.7387,13.6626,13.7212,30900.0
2010-01-28 11:50:00,23.43,23.48,23.36,23.44,48150.0,13.7212,13.7505,13.6802,13.727,48150.0
2010-01-28 11:55:00,23.44,23.45,23.37,23.42,67050.0,13.727,13.7329,13.686,13.7153,67050.0
2010-01-28 12:00:00,23.41,23.43,23.35,23.42,40800.0,13.7095,13.7212,13.6743,13.7153,40800.0
2010-01-28 12:05:00,23.45,23.47,23.41,23.43,14250.0,13.7329,13.7446,13.7095,13.7212,14250.0
2010-01-28 12:10:00,23.45,23.47,23.43,23.47,54750.0,13.7329,13.7446,13.7212,13.7446,54750.0
2010-01-28 12:15:00,23.47,23.51,23.45,23.45,116550.0,13.7446,13.768,13.7329,13.7329,116550.0
2010-01-28 12:20:00,23.45,23.45,23.35,23.36,38850.0,13.7329,13.7329,13.6743,13.6802,38850.0
2010-01-28 12:25:00,23.35,23.4,23.29,23.39,52800.0,13.6743,13.7036,13.6392,13.6977,52800.0
2010-01-28 12:30:00,23.39,23.42,23.39,23.39,13650.0,13.6977,13.7153,13.6977,13.6977,13650.0
2010-01-28 12:35:00,23.39,23.42,23.37,23.41,32100.0,13.6977,13.7153,13.686,13.7095,32100.0
2010-01-28 12:40:00,23.41,23.45,23.33,23.35,20850.0,13.7095,13.7329,13.6626,13.6743,20850.0
2010-01-28 12:45:00,23.35,23.43,23.33,23.43,13800.0,13.6743,13.7212,13.6626,13.7212,13800.0
2010-01-28 12:50:00,23.43,23.47,23.41,23.47,23850.0,13.7212,13.7446,13.7095,13.7446,23850.0
2010-01-28 12:55:00,23.46,23.47,23.39,23.44,34800.0,13.7387,13.7446,13.6977,13.727,34800.0
2010-01-28 13:00:00,23.46,23.51,23.4,23.43,99900.0,13.7387,13.768,13.7036,13.7212,99900.0
2010-01-28 13:05:00,23.43,23.49,23.41,23.45,48750.0,13.7212,13.7563,13.7095,13.7329,48750.0
2010-01-28 13:10:00,23.45,23.49,23.41,23.47,36150.0,13.7329,13.7563,13.7095,13.7446,36150.0
2010-01-28 13:15:00,23.46,23.5,23.43,23.46,34800.0,13.7387,13.7622,13.7212,13.7387,34800.0
2010-01-28 13:20:00,23.46,23.6,23.46,23.6,113850.0,13.7387,13.8207,13.7387,13.8207,113850.0
2010-01-28 13:25:00,23.59,23.6,23.55,23.59,31350.0,13.8149,13.8207,13.7914,13.8149,31350.0
2010-01-28 13:30:00,23.59,23.67,23.58,23.65,120600.0,13.8149,13.8617,13.809,13.85,120600.0
2010-01-28 13:35:00,23.65,23.7,23.61,23.61,93900.0,13.85,13.8793,13.8266,13.8266,93900.0
2010-01-28 13:40:00,23.61,23.7,23.61,23.67,119250.0,13.8266,13.8793,13.8266,13.8617,119250.0
2010-01-28 13:45:00,23.67,23.72,23.33,23.66,107100.0,13.8617,13.891,13.6626,13.8559,107100.0
2010-01-28 13:50:00,23.66,23.68,23.63,23.67,59850.0,13.8559,13.8676,13.8383,13.8617,59850.0
2010-01-28 13:55:00,23.67,23.67,23.57,23.57,35400.0,13.8617,13.8617,13.8032,13.8032,35400.0
2010-01-28 14:00:00,23.57,23.59,23.55,23.56,30450.0,13.8032,13.8149,13.7914,13.7973,30450.0
2010-01-28 14:05:00,23.57,23.61,23.54,23.54,57900.0,13.8032,13.8266,13.7856,13.7856,57900.0
2010-01-28 14:10:00,23.54,23.59,23.51,23.55,75000.0,13.7856,13.8149,13.768,13.7914,75000.0
2010-01-28 14:15:00,23.56,23.57,23.51,23.55,76950.0,13.7973,13.8032,13.768,13.7914,76950.0
2010-01-28 14:20:00,23.55,23.61,23.55,23.6,47550.0,13.7914,13.8266,13.7914,13.8207,47550.0
2010-01-28 14:25:00,23.6,23.63,23.55,23.57,48600.0,13.8207,13.8383,13.7914,13.8032,48600.0
2010-01-28 14:30:00,23.57,23.57,23.5,23.53,46350.0,13.8032,13.8032,13.7622,13.7797,46350.0
2010-01-28 14:35:00,23.53,23.55,23.48,23.49,51300.0,13.7797,13.7914,13.7505,13.7563,51300.0
2010-01-28 14:40:00,23.51,23.57,23.48,23.57,33000.0,13.768,13.8032,13.7505,13.8032,33000.0
2010-01-28 14:45:00,23.57,23.61,23.54,23.6,48750.0,13.8032,13.8266,13.7856,13.8207,48750.0
2010-01-28 14:50:00,23.61,23.64,23.57,23.63,54600.0,13.8266,13.8442,13.8032,13.8383,54600.0
2010-01-28 14:55:00,23.63,23.66,23.61,23.65,87600.0,13.8383,13.8559,13.8266,13.85,87600.0
2010-01-28 15:00:00,23.65,23.67,23.63,23.66,82350.0,13.85,13.8617,13.8383,13.8559,82350.0
2010-01-28 15:05:00,23.67,23.72,23.65,23.67,140850.0,13.8617,13.891,13.85,13.8617,140850.0
2010-01-28 15:10:00,23.67,23.74,23.64,23.7,193350.0,13.8617,13.9027,13.8442,13.8793,193350.0
2010-01-28 15:15:00,23.69,23.69,23.61,23.65,145500.0,13.8734,13.8734,13.8266,13.85,145500.0
2010-01-28 15:20:00,23.65,23.76,23.65,23.75,154950.0,13.85,13.9144,13.85,13.9086,154950.0
2010-01-28 15:25:00,23.76,23.78,23.68,23.69,160950.0,13.9144,13.9261,13.8676,13.8734,160950.0
2010-01-28 15:30:00,23.69,23.69,23.63,23.64,148050.0,13.8734,13.8734,13.8383,13.8442,148050.0
2010-01-28 15:35:00,23.65,23.66,23.61,23.65,175500.0,13.85,13.8559,13.8266,13.85,175500.0
2010-01-28 15:40:00,23.65,23.66,23.57,23.64,448800.0,13.85,13.8559,13.8032,13.8442,448800.0
2010-01-28 15:45:00,23.64,23.65,23.51,23.52,265650.0,13.8442,13.85,13.768,13.7739,265650.0
2010-01-28 15:50:00,23.52,23.62,23.5,23.54,252900.0,13.7739,13.8324,13.7622,13.7856,252900.0
2010-01-28 15:55:00,23.53,23.55,23.49,23.5,274950.0,13.7797,13.7914,13.7563,13.7622,274950.0
2010-01-29 09:30:00,24.13,24.36,23.99,24.16,183900.0,14.1311,14.2658,14.0491,14.1487,183900.0
2010-01-29 09:35:00,24.13,24.27,24.0,24.09,99150.0,14.1311,14.2131,14.055,14.1077,99150.0
2010-01-29 09:40:00,24.08,24.27,24.04,24.14,132900.0,14.1018,14.2131,14.0784,14.137,132900.0
2010-01-29 09:45:00,24.18,24.36,24.15,24.31,123150.0,14.1604,14.2658,14.1428,14.2365,123150.0
2010-01-29 09:50:00,24.3,24.55,24.3,24.53,228450.0,14.2307,14.3771,14.2307,14.3654,228450.0
2010-01-29 09:55:00,24.53,24.68,24.49,24.65,174150.0,14.3654,14.4532,14.3419,14.4356,174150.0
2010-01-29 10:00:00,24.66,24.69,24.49,24.53,125550.0,14.4415,14.4591,14.3419,14.3654,125550.0
2010-01-29 10:05:00,24.55,24.64,24.45,24.46,154800.0,14.3771,14.4298,14.3185,14.3244,154800.0
2010-01-29 10:10:00,24.46,24.53,24.41,24.49,115050.0,14.3244,14.3654,14.2951,14.3419,115050.0
2010-01-29 10:15:00,24.48,24.63,24.46,24.54,87750.0,14.3361,14.4239,14.3244,14.3712,87750.0
2010-01-29 10:20:00,24.55,24.71,24.55,24.67,102450.0,14.3771,14.4708,14.3771,14.4473,102450.0
2010-01-29 10:25:00,24.66,24.66,24.61,24.62,56400.0,14.4415,14.4415,14.4122,14.4181,56400.0
2010-01-29 10:30:00,24.63,24.67,24.6,24.67,93900.0,14.4239,14.4473,14.4064,14.4473,93900.0
2010-01-29 10:35:00,24.67,24.68,24.58,24.61,75000.0,14.4473,14.4532,14.3946,14.4122,75000.0
2010-01-29 10:40:00,24.6,24.61,24.51,24.52,56550.0,14.4064,14.4122,14.3536,14.3595,56550.0
2010-01-29 10:45:00,24.52,24.58,24.5,24.55,53550.0,14.3595,14.3946,14.3478,14.3771,53550.0
2010-01-29 10:50:00,24.55,24.55,24.47,24.49,24600.0,14.3771,14.3771,14.3302,14.3419,24600.0
2010-01-29 10:55:00,24.48,24.49,24.35,24.4,66600.0,14.3361,14.3419,14.2599,14.2892,66600.0
2010-01-29 11:00:00,24.39,24.43,24.35,24.41,70500.0,14.2834,14.3068,14.2599,14.2951,70500.0
2010-01-29 11:05:00,24.41,24.41,24.33,24.35,67050.0,14.2951,14.2951,14.2482,14.2599,67050.0
2010-01-29 11:10:00,24.35,24.47,24.29,24.41,135150.0,14.2599,14.3302,14.2248,14.2951,135150.0
2010-01-29 11:15:00,24.41,24.52,24.33,24.35,76650.0,14.2951,14.3595,14.2482,14.2599,76650.0
2010-01-29 11:20:00,24.35,24.37,24.27,24.28,165600.0,14.2599,14.2717,14.2131,14.219,165600.0
2010-01-29 11:25:00,24.28,24.31,24.2,24.25,101550.0,14.219,14.2365,14.1721,14.2014,101550.0
2010-01-29 11:30:00,24.25,24.32,24.15,24.2,143850.0,14.2014,14.2424,14.1428,14.1721,143850.0
2010-01-29 11:35:00,24.19,24.31,24.19,24.29,34500.0,14.1662,14.2365,14.1662,14.2248,34500.0
2010-01-29 11:40:00,24.29,24.33,24.24,24.25,26250.0,14.2248,14.2482,14.1955,14.2014,26250.0
2010-01-29 11:45:00,24.25,24.29,24.21,24.22,34350.0,14.2014,14.2248,14.178,14.1838,34350.0
2010-01-29 11:50:00,24.23,24.27,24.22,24.26,31050.0,14.1897,14.2131,14.1838,14.2072,31050.0
2010-01-29 11:55:00,24.26,24.27,24.15,24.17,25350.0,14.2072,14.2131,14.1428,14.1545,25350.0
2010-01-29 12:00:00,24.17,24.17,24.11,24.14,90300.0,14.1545,14.1545,14.1194,14.137,90300.0
2010-01-29 12:05:00,24.13,24.15,23.96,23.99,133050.0,14.1311,14.1428,14.0316,14.0491,133050.0
2010-01-29 12:10:00,23.99,24.01,23.94,23.98,103650.0,14.0491,14.0608,14.0198,14.0433,103650.0
2010-01-29 12:15:00,23.97,23.98,23.89,23.93,50550.0,14.0374,14.0433,13.9906,14.014,50550.0
2010-01-29 12:20:00,23.93,24.01,23.9,24.0,83850.0,14.014,14.0608,13.9964,14.055,83850.0
2010-01-29 12:25:00,23.99,24.03,23.91,23.93,58500.0,14.0491,14.0725,14.0023,14.014,58500.0
2010-01-29 12:30:00,23.94,24.01,23.93,24.01,31500.0,14.0198,14.0608,14.014,14.0608,31500.0
2010-01-29 12:35:00,24.01,24.05,24.0,24.0,30450.0,14.0608,14.0843,14.055,14.055,30450.0
2010-01-29 12:40:00,24.0,24.02,23.95,24.01,70050.0,14.055,14.0667,14.0257,14.0608,70050.0
2010-01-29 12:45:00,24.01,24.11,24.0,24.11,86700.0,14.0608,14.1194,14.055,14.1194,86700.0
2010-01-29 12:50:00,24.11,24.22,24.11,24.19,36300.0,14.1194,14.1838,14.1194,14.1662,36300.0
2010-01-29 12:55:00,24.19,24.31,24.19,24.31,79800.0,14.1662,14.2365,14.1662,14.2365,79800.0
2010-01-29 13:00:00,24.31,24.31,24.25,24.29,100500.0,14.2365,14.2365,14.2014,14.2248,100500.0
2010-01-29 13:05:00,24.29,24.33,24.27,24.27,278250.0,14.2248,14.2482,14.2131,14.2131,278250.0
2010-01-29 13:10:00,24.28,24.29,24.25,24.25,55350.0,14.219,14.2248,14.2014,14.2014,55350.0
2010-01-29 13:15:00,24.26,24.27,24.22,24.23,39150.0,14.2072,14.2131,14.1838,14.1897,39150.0
2010-01-29 13:20:00,24.24,24.26,24.21,24.22,20100.0,14.1955,14.2072,14.178,14.1838,20100.0
2010-01-29 13:25:00,24.23,24.23,24.16,24.19,35850.0,14.1897,14.1897,14.1487,14.1662,35850.0
2010-01-29 13:30:00,24.2,24.22,24.17,24.18,99600.0,14.1721,14.1838,14.1545,14.1604,99600.0
2010-01-29 13:35:00,24.18,24.22,24.15,24.18,57900.0,14.1604,14.1838,14.1428,14.1604,57900.0
2010-01-29 13:40:00,24.18,24.19,24.09,24.13,105300.0,14.1604,14.1662,14.1077,14.1311,105300.0
2010-01-29 13:45:00,24.13,24.19,24.13,24.14,89850.0,14.1311,14.1662,14.1311,14.137,89850.0
2010-01-29 13:50:00,24.14,24.21,24.12,24.2,133350.0,14.137,14.178,14.1253,14.1721,133350.0
2010-01-29 13:55:00,24.21,24.25,24.19,24.23,77250.0,14.178,14.2014,14.1662,14.1897,77250.0
2010-01-29 14:00:00,24.23,24.26,24.21,24.26,41550.0,14.1897,14.2072,14.178,14.2072,41550.0
2010-01-29 14:05:00,24.25,24.28,24.19,24.23,77550.0,14.2014,14.219,14.1662,14.1897,77550.0
2010-01-29 14:10:00,24.23,24.3,24.23,24.26,124350.0,14.1897,14.2307,14.1897,14.2072,124350.0
2010-01-29 14:15:00,24.26,24.28,24.24,24.27,66900.0,14.2072,14.219,14.1955,14.2131,66900.0
2010-01-29 14:20:00,24.27,24.28,24.2,24.25,74550.0,14.2131,14.219,14.1721,14.2014,74550.0
2010-01-29 14:25:00,24.25,24.28,24.23,24.23,46200.0,14.2014,14.219,14.1897,14.1897,46200.0
2010-01-29 14:30:00,24.23,24.23,24.13,24.15,90000.0,14.1897,14.1897,14.1311,14.1428,90000.0
2010-01-29 14:35:00,24.15,24.23,24.15,24.17,131100.0,14.1428,14.1897,14.1428,14.1545,131100.0
2010-01-29 14:40:00,24.18,24.19,24.15,24.17,102600.0,14.1604,14.1662,14.1428,14.1545,102600.0
2010-01-29 14:45:00,24.17,24.17,24.07,24.07,81750.0,14.1545,14.1545,14.096,14.096,81750.0
2010-01-29 14:50:00,24.06,24.09,24.05,24.07,58800.0,14.0901,14.1077,14.0843,14.096,58800.0
2010-01-29 14:55:00,24.07,24.15,24.03,24.15,65850.0,14.096,14.1428,14.0725,14.1428,65850.0
2010-01-29 15:00:00,24.15,24.15,24.11,24.15,57900.0,14.1428,14.1428,14.1194,14.1428,57900.0
2010-01-29 15:05:00,24.14,24.15,24.07,24.08,50250.0,14.137,14.1428,14.096,14.1018,50250.0
2010-01-29 15:10:00,24.08,24.08,23.95,23.97,134100.0,14.1018,14.1018,14.0257,14.0374,134100.0
2010-01-29 15:15:00,23.97,24.07,23.88,24.06,198750.0,14.0374,14.096,13.9847,14.0901,198750.0
2010-01-29 15:20:00,24.05,24.11,23.99,24.01,89100.0,14.0843,14.1194,14.0491,14.0608,89100.0
2010-01-29 15:25:00,24.01,24.02,23.96,24.01,80400.0,14.0608,14.0667,14.0316,14.0608,80400.0
2010-01-29 15:30:00,24.01,24.07,23.96,24.06,168000.0,14.0608,14.096,14.0316,14.0901,168000.0
2010-01-29 15:35:00,24.06,24.11,24.04,24.08,106500.0,14.0901,14.1194,14.0784,14.1018,106500.0
2010-01-29 15:40:00,24.08,24.12,24.0,24.12,154800.0,14.1018,14.1253,14.055,14.1253,154800.0
2010-01-29 15:45:00,24.12,24.13,24.05,24.07,118800.0,14.1253,14.1311,14.0843,14.096,118800.0
2010-01-29 15:50:00,24.07,24.15,24.05,24.14,164550.0,14.096,14.1428,14.0843,14.137,164550.0
2010-01-29 15:55:00,24.13,24.14,23.99,23.99,306900.0,14.1311,14.137,14.0491,14.0491,306900.0
2010-02-01 09:30:00,24.11,24.2,23.85,23.93,138750.0,14.1194,14.1721,13.9671,14.014,138750.0
2010-02-01 09:35:00,23.94,24.06,23.91,23.91,67950.0,14.0198,14.0901,14.0023,14.0023,67950.0
2010-02-01 09:40:00,23.91,23.93,23.81,23.83,88350.0,14.0023,14.014,13.9437,13.9554,88350.0
2010-02-01 09:45:00,23.83,24.01,23.83,24.01,45900.0,13.9554,14.0608,13.9554,14.0608,45900.0
2010-02-01 09:50:00,24.02,24.05,23.91,23.93,54600.0,14.0667,14.0843,14.0023,14.014,54600.0
2010-02-01 09:55:00,23.93,23.95,23.89,23.92,81300.0,14.014,14.0257,13.9906,14.0081,81300.0
2010-02-01 10:00:00,23.91,24.02,23.76,23.79,216750.0,14.0023,14.0667,13.9144,13.932,216750.0
2010-02-01 10:05:00,23.79,23.81,23.75,23.79,101400.0,13.932,13.9437,13.9086,13.932,101400.0
2010-02-01 10:10:00,23.81,23.91,23.78,23.9,66300.0,13.9437,14.0023,13.9261,13.9964,66300.0
2010-02-01 10:15:00,23.91,24.03,23.91,24.03,98100.0,14.0023,14.0725,14.0023,14.0725,98100.0
2010-02-01 10:20:00,24.03,24.1,24.03,24.08,64950.0,14.0725,14.1135,14.0725,14.1018,64950.0
2010-02-01 10:25:00,24.08,24.08,23.97,23.99,57300.0,14.1018,14.1018,14.0374,14.0491,57300.0
2010-02-01 10:30:00,23.99,24.06,23.95,24.03,73500.0,14.0491,14.0901,14.0257,14.0725,73500.0
2010-02-01 10:35:00,24.03,24.04,23.99,23.99,110550.0,14.0725,14.0784,14.0491,14.0491,110550.0
2010-02-01 10:40:00,23.98,24.0,23.92,23.97,138900.0,14.0433,14.055,14.0081,14.0374,138900.0
2010-02-01 10:45:00,23.97,23.97,23.93,23.93,63300.0,14.0374,14.0374,14.014,14.014,63300.0
2010-02-01 10:50:00,23.93,24.0,23.91,23.92,154200.0,14.014,14.055,14.0023,14.0081,154200.0
2010-02-01 10:55:00,23.92,23.92,23.83,23.85,93000.0,14.0081,14.0081,13.9554,13.9671,93000.0
2010-02-01 11:00:00,23.85,23.87,23.79,23.85,72450.0,13.9671,13.9788,13.932,13.9671,72450.0
2010-02-01 11:05:00,23.85,23.93,23.84,23.92,73500.0,13.9671,14.014,13.9613,14.0081,73500.0
2010-02-01 11:10:00,23.92,23.92,23.86,23.87,36150.0,14.0081,14.0081,13.973,13.9788,36150.0
2010-02-01 11:15:00,23.87,23.93,23.85,23.93,31650.0,13.9788,14.014,13.9671,14.014,31650.0
2010-02-01 11:20:00,23.91,23.98,23.91,23.95,31050.0,14.0023,14.0433,14.0023,14.0257,31050.0
2010-02-01 11:25:00,23.95,24.03,23.95,23.97,26250.0,14.0257,14.0725,14.0257,14.0374,26250.0
2010-02-01 11:30:00,23.97,23.97,23.92,23.93,35550.0,14.0374,14.0374,14.0081,14.014,35550.0
2010-02-01 11:35:00,23.94,23.94,23.89,23.91,21600.0,14.0198,14.0198,13.9906,14.0023,21600.0
2010-02-01 11:40:00,23.91,23.96,23.91,23.96,162150.0,14.0023,14.0316,14.0023,14.0316,162150.0
2010-02-01 11:45:00,23.95,23.96,23.93,23.93,161250.0,14.0257,14.0316,14.014,14.014,161250.0
2010-02-01 11:50:00,23.93,23.93,23.89,23.89,25350.0,14.014,14.014,13.9906,13.9906,25350.0
2010-02-01 11:55:00,23.89,23.91,23.85,23.85,46800.0,13.9906,14.0023,13.9671,13.9671,46800.0
2010-02-01 12:00:00,23.86,23.89,23.85,23.85,29250.0,13.973,13.9906,13.9671,13.9671,29250.0
2010-02-01 12:05:00,23.85,23.88,23.83,23.87,36900.0,13.9671,13.9847,13.9554,13.9788,36900.0
2010-02-01 12:10:00,23.87,23.9,23.85,23.9,22500.0,13.9788,13.9964,13.9671,13.9964,22500.0
2010-02-01 12:15:00,23.9,23.9,23.86,23.89,26400.0,13.9964,13.9964,13.973,13.9906,26400.0
2010-02-01 12:20:00,23.88,23.88,23.85,23.88,21600.0,13.9847,13.9847,13.9671,13.9847,21600.0
2010-02-01 12:25:00,23.89,23.9,23.85,23.86,27000.0,13.9906,13.9964,13.9671,13.973,27000.0
2010-02-01 12:30:00,23.85,23.87,23.84,23.85,21600.0,13.9671,13.9788,13.9613,13.9671,21600.0
2010-02-01 12:35:00,23.85,23.89,23.85,23.85,27300.0,13.9671,13.9906,13.9671,13.9671,27300.0
2010-02-01 12:40:00,23.85,23.91,23.84,23.9,25500.0,13.9671,14.0023,13.9613,13.9964,25500.0
2010-02-01 12:45:00,23.91,23.93,23.88,23.91,39300.0,14.0023,14.014,13.9847,14.0023,39300.0
2010-02-01 12:50:00,23.91,23.94,23.89,23.89,28800.0,14.0023,14.0198,13.9906,13.9906,28800.0
2010-02-01 12:55:00,23.89,23.93,23.89,23.91,17400.0,13.9906,14.014,13.9906,14.0023,17400.0
2010-02-01 13:00:00,23.9,23.9,23.88,23.9,19650.0,13.9964,13.9964,13.9847,13.9964,19650.0
2010-02-01 13:05:00,23.9,23.97,23.89,23.95,16200.0,13.9964,14.0374,13.9906,14.0257,16200.0
2010-02-01 13:10:00,23.95,23.96,23.92,23.92,22200.0,14.0257,14.0316,14.0081,14.0081,22200.0
2010-02-01 13:15:00,23.92,23.92,23.87,23.87,36450.0,14.0081,14.0081,13.9788,13.9788,36450.0
2010-02-01 13:20:00,23.87,23.9,23.87,23.89,152100.0,13.9788,13.9964,13.9788,13.9906,152100.0
2010-02-01 13:25:00,23.88,23.89,23.85,23.85,19500.0,13.9847,13.9906,13.9671,13.9671,19500.0
2010-02-01 13:30:00,23.86,23.92,23.86,23.91,35700.0,13.973,14.0081,13.973,14.0023,35700.0
2010-02-01 13:35:00,23.93,23.97,23.92,23.95,34350.0,14.014,14.0374,14.0081,14.0257,34350.0
2010-02-01 13:40:00,23.95,23.98,23.93,23.95,28350.0,14.0257,14.0433,14.014,14.0257,28350.0
2010-02-01 13:45:00,23.95,23.98,23.93,23.97,56400.0,14.0257,14.0433,14.014,14.0374,56400.0
2010-02-01 13:50:00,23.97,23.98,23.94,23.97,24150.0,14.0374,14.0433,14.0198,14.0374,24150.0
2010-02-01 13:55:00,23.97,23.99,23.93,23.93,34200.0,14.0374,14.0491,14.014,14.014,34200.0
2010-02-01 14:00:00,23.94,23.97,23.91,23.92,40650.0,14.0198,14.0374,14.0023,14.0081,40650.0
2010-02-01 14:05:00,23.91,23.97,23.91,23.94,46200.0,14.0023,14.0374,14.0023,14.0198,46200.0
2010-02-01 14:10:00,23.93,23.93,23.89,23.89,32850.0,14.014,14.014,13.9906,13.9906,32850.0
2010-02-01 14:15:00,23.89,23.97,23.87,23.97,97200.0,13.9906,14.0374,13.9788,14.0374,97200.0
2010-02-01 14:20:00,23.97,23.97,23.91,23.93,40200.0,14.0374,14.0374,14.0023,14.014,40200.0
2010-02-01 14:25:00,23.93,23.95,23.89,23.93,33150.0,14.014,14.0257,13.9906,14.014,33150.0
2010-02-01 14:30:00,23.93,23.97,23.91,23.91,58800.0,14.014,14.0374,14.0023,14.0023,58800.0
2010-02-01 14:35:00,23.91,23.94,23.91,23.94,20850.0,14.0023,14.0198,14.0023,14.0198,20850.0
2010-02-01 14:40:00,23.94,23.97,23.94,23.95,26250.0,14.0198,14.0374,14.0198,14.0257,26250.0
2010-02-01 14:45:00,23.96,23.97,23.92,23.93,30750.0,14.0316,14.0374,14.0081,14.014,30750.0
2010-02-01 14:50:00,23.92,23.97,23.9,23.97,38700.0,14.0081,14.0374,13.9964,14.0374,38700.0
2010-02-01 14:55:00,23.96,23.96,23.93,23.93,25500.0,14.0316,14.0316,14.014,14.014,25500.0
2010-02-01 15:00:00,23.93,23.96,23.88,23.9,72450.0,14.014,14.0316,13.9847,13.9964,72450.0
2010-02-01 15:05:00,23.91,23.93,23.89,23.91,51150.0,14.0023,14.014,13.9906,14.0023,51150.0
2010-02-01 15:10:00,23.91,23.95,23.9,23.95,34950.0,14.0023,14.0257,13.9964,14.0257,34950.0
2010-02-01 15:15:00,23.95,23.95,23.87,23.88,72750.0,14.0257,14.0257,13.9788,13.9847,72750.0
2010-02-01 15:20:00,23.87,23.95,23.87,23.92,65400.0,13.9788,14.0257,13.9788,14.0081,65400.0
2010-02-01 15:25:00,23.93,24.0,23.92,23.95,76350.0,14.014,14.055,14.0081,14.0257,76350.0
2010-02-01 15:30:00,23.95,24.0,23.95,23.99,44700.0,14.0257,14.055,14.0257,14.0491,44700.0
2010-02-01 15:35:00,23.99,24.01,23.94,23.97,52500.0,14.0491,14.0608,14.0198,14.0374,52500.0
2010-02-01 15:40:00,23.98,24.02,23.97,23.99,87300.0,14.0433,14.0667,14.0374,14.0491,87300.0
2010-02-01 15:45:00,24.0,24.01,23.96,23.97,84000.0,14.055,14.0608,14.0316,14.0374,84000.0
2010-02-01 15:50:00,23.97,24.01,23.97,24.01,186300.0,14.0374,14.0608,14.0374,14.0608,186300.0
2010-02-01 15:55:00,24.01,24.07,24.01,24.07,285000.0,14.0608,14.096,14.0608,14.096,285000.0
2010-02-02 09:30:00,24.34,24.43,24.12,24.15,141450.0,14.2541,14.3068,14.1253,14.1428,141450.0
2010-02-02 09:35:00,24.15,24.27,24.15,24.2,46350.0,14.1428,14.2131,14.1428,14.1721,46350.0
2010-02-02 09:40:00,24.2,24.22,23.93,23.95,118650.0,14.1721,14.1838,14.014,14.0257,118650.0
2010-02-02 09:45:00,23.96,24.01,23.9,23.97,111750.0,14.0316,14.0608,13.9964,14.0374,111750.0
2010-02-02 09:50:00,23.97,23.99,23.95,23.95,70650.0,14.0374,14.0491,14.0257,14.0257,70650.0
2010-02-02 09:55:00,23.95,23.95,23.72,23.75,89400.0,14.0257,14.0257,13.891,13.9086,89400.0
2010-02-02 10:00:00,23.75,23.87,23.69,23.71,138750.0,13.9086,13.9788,13.8734,13.8851,138750.0
2010-02-02 10:05:00,23.71,23.83,23.65,23.81,139800.0,13.8851,13.9554,13.85,13.9437,139800.0
2010-02-02 10:10:00,23.8,23.87,23.76,23.86,77250.0,13.9379,13.9788,13.9144,13.973,77250.0
2010-02-02 10:15:00,23.88,24.02,23.87,24.0,68400.0,13.9847,14.0667,13.9788,14.055,68400.0
2010-02-02 10:20:00,24.03,24.11,24.02,24.09,76650.0,14.0725,14.1194,14.0667,14.1077,76650.0
2010-02-02 10:25:00,24.09,24.17,24.08,24.09,124800.0,14.1077,14.1545,14.1018,14.1077,124800.0
2010-02-02 10:30:00,24.09,24.14,24.05,24.05,74550.0,14.1077,14.137,14.0843,14.0843,74550.0
2010-02-02 10:35:00,24.05,24.15,24.05,24.05,92550.0,14.0843,14.1428,14.0843,14.0843,92550.0
2010-02-02 10:40:00,24.05,24.06,24.01,24.06,161250.0,14.0843,14.0901,14.0608,14.0901,161250.0
2010-02-02 10:45:00,24.06,24.07,23.91,23.92,135750.0,14.0901,14.096,14.0023,14.0081,135750.0
2010-02-02 10:50:00,23.93,23.96,23.9,23.91,60900.0,14.014,14.0316,13.9964,14.0023,60900.0
2010-02-02 10:55:00,23.91,23.99,23.89,23.98,32400.0,14.0023,14.0491,13.9906,14.0433,32400.0
2010-02-02 11:00:00,23.98,23.99,23.89,23.89,49650.0,14.0433,14.0491,13.9906,13.9906,49650.0
2010-02-02 11:05:00,23.9,23.91,23.78,23.79,97200.0,13.9964,14.0023,13.9261,13.932,97200.0
2010-02-02 11:10:00,23.8,23.84,23.77,23.83,64500.0,13.9379,13.9613,13.9203,13.9554,64500.0
2010-02-02 11:15:00,23.84,23.85,23.81,23.85,70950.0,13.9613,13.9671,13.9437,13.9671,70950.0
2010-02-02 11:20:00,23.84,23.99,23.83,23.99,45000.0,13.9613,14.0491,13.9554,14.0491,45000.0
2010-02-02 11:25:00,23.99,24.01,23.97,23.99,21750.0,14.0491,14.0608,14.0374,14.0491,21750.0
2010-02-02 11:30:00,23.99,24.01,23.95,23.95,30600.0,14.0491,14.0608,14.0257,14.0257,30600.0
2010-02-02 11:35:00,23.95,23.99,23.95,23.97,16650.0,14.0257,14.0491,14.0257,14.0374,16650.0
2010-02-02 11:40:00,23.97,24.02,23.96,24.0,35400.0,14.0374,14.0667,14.0316,14.055,35400.0
2010-02-02 11:45:00,24.0,24.02,23.99,23.99,25500.0,14.055,14.0667,14.0491,14.0491,25500.0
2010-02-02 11:50:00,24.0,24.05,23.99,24.01,39750.0,14.055,14.0843,14.0491,14.0608,39750.0
2010-02-02 11:55:00,24.03,24.03,23.95,23.97,24600.0,14.0725,14.0725,14.0257,14.0374,24600.0
2010-02-02 12:00:00,23.97,23.97,23.9,23.93,22950.0,14.0374,14.0374,13.9964,14.014,22950.0
2010-02-02 12:05:00,23.93,23.99,23.93,23.97,17100.0,14.014,14.0491,14.014,14.0374,17100.0
2010-02-02 12:10:00,23.97,24.01,23.95,23.95,36150.0,14.0374,14.0608,14.0257,14.0257,36150.0
2010-02-02 12:15:00,23.95,24.03,23.95,24.03,22050.0,14.0257,14.0725,14.0257,14.0725,22050.0
2010-02-02 12:20:00,24.04,24.09,24.04,24.06,39900.0,14.0784,14.1077,14.0784,14.0901,39900.0
2010-02-02 12:25:00,24.06,24.09,24.05,24.08,16950.0,14.0901,14.1077,14.0843,14.1018,16950.0
2010-02-02 12:30:00,24.09,24.11,24.08,24.11,10800.0,14.1077,14.1194,14.1018,14.1194,10800.0
2010-02-02 12:35:00,24.11,24.11,24.09,24.1,8850.0,14.1194,14.1194,14.1077,14.1135,8850.0
2010-02-02 12:40:00,24.11,24.14,24.1,24.13,22950.0,14.1194,14.137,14.1135,14.1311,22950.0
2010-02-02 12:45:00,24.13,24.14,24.1,24.11,24000.0,14.1311,14.137,14.1135,14.1194,24000.0
2010-02-02 12:50:00,24.12,24.12,24.1,24.11,9150.0,14.1253,14.1253,14.1135,14.1194,9150.0
2010-02-02 12:55:00,24.11,24.18,24.11,24.17,50850.0,14.1194,14.1604,14.1194,14.1545,50850.0
2010-02-02 13:00:00,24.17,24.19,24.15,24.17,63300.0,14.1545,14.1662,14.1428,14.1545,63300.0
2010-02-02 13:05:00,24.17,24.17,24.15,24.16,24450.0,14.1545,14.1545,14.1428,14.1487,24450.0
2010-02-02 13:10:00,24.17,24.19,24.14,24.16,21450.0,14.1545,14.1662,14.137,14.1487,21450.0
2010-02-02 13:15:00,24.15,24.16,24.13,24.14,10050.0,14.1428,14.1487,14.1311,14.137,10050.0
2010-02-02 13:20:00,24.15,24.16,24.13,24.13,15900.0,14.1428,14.1487,14.1311,14.1311,15900.0
2010-02-02 13:25:00,24.14,24.15,24.13,24.15,10500.0,14.137,14.1428,14.1311,14.1428,10500.0
2010-02-02 13:30:00,24.15,24.19,24.15,24.17,21900.0,14.1428,14.1662,14.1428,14.1545,21900.0
2010-02-02 13:35:00,24.17,24.22,24.17,24.19,24300.0,14.1545,14.1838,14.1545,14.1662,24300.0
2010-02-02 13:40:00,24.19,24.23,24.19,24.2,19350.0,14.1662,14.1897,14.1662,14.1721,19350.0
2010-02-02 13:45:00,24.2,24.22,24.19,24.19,27750.0,14.1721,14.1838,14.1662,14.1662,27750.0
2010-02-02 13:50:00,24.19,24.2,24.16,24.17,17250.0,14.1662,14.1721,14.1487,14.1545,17250.0
2010-02-02 13:55:00,24.17,24.18,24.15,24.17,29250.0,14.1545,14.1604,14.1428,14.1545,29250.0
2010-02-02 14:00:00,24.17,24.19,24.17,24.17,23250.0,14.1545,14.1662,14.1545,14.1545,23250.0
2010-02-02 14:05:00,24.17,24.17,24.14,24.15,38700.0,14.1545,14.1545,14.137,14.1428,38700.0
2010-02-02 14:10:00,24.15,24.17,24.15,24.16,33450.0,14.1428,14.1545,14.1428,14.1487,33450.0
2010-02-02 14:15:00,24.17,24.2,24.13,24.19,69750.0,14.1545,14.1721,14.1311,14.1662,69750.0
2010-02-02 14:20:00,24.2,24.25,24.19,24.25,30450.0,14.1721,14.2014,14.1662,14.2014,30450.0
2010-02-02 14:25:00,24.25,24.27,24.23,24.26,36750.0,14.2014,14.2131,14.1897,14.2072,36750.0
2010-02-02 14:30:00,24.25,24.28,24.25,24.28,25950.0,14.2014,14.219,14.2014,14.219,25950.0
2010-02-02 14:35:00,24.28,24.3,24.25,24.29,25800.0,14.219,14.2307,14.2014,14.2248,25800.0
2010-02-02 14:40:00,24.3,24.31,24.24,24.24,32100.0,14.2307,14.2365,14.1955,14.1955,32100.0
2010-02-02 14:45:00,24.25,24.27,24.21,24.27,51150.0,14.2014,14.2131,14.178,14.2131,51150.0
2010-02-02 14:50:00,24.26,24.31,24.26,24.29,42750.0,14.2072,14.2365,14.2072,14.2248,42750.0
2010-02-02 14:55:00,24.29,24.31,24.28,24.3,30450.0,14.2248,14.2365,14.219,14.2307,30450.0
2010-02-02 15:00:00,24.3,24.3,24.2,24.21,112800.0,14.2307,14.2307,14.1721,14.178,112800.0
2010-02-02 15:05:00,24.2,24.2,24.15,24.18,59250.0,14.1721,14.1721,14.1428,14.1604,59250.0
2010-02-02 15:10:00,24.19,24.22,24.18,24.2,109200.0,14.1662,14.1838,14.1604,14.1721,109200.0
2010-02-02 15:15:00,24.21,24.26,24.2,24.23,83550.0,14.178,14.2072,14.1721,14.1897,83550.0
2010-02-02 15:20:00,24.23,24.27,24.2,24.2,73500.0,14.1897,14.2131,14.1721,14.1721,73500.0
2010-02-02 15:25:00,24.2,24.21,24.17,24.17,238050.0,14.1721,14.178,14.1545,14.1545,238050.0
2010-02-02 15:30:00,24.17,24.19,24.13,24.14,120000.0,14.1545,14.1662,14.1311,14.137,120000.0
2010-02-02 15:35:00,24.14,24.15,24.1,24.11,126600.0,14.137,14.1428,14.1135,14.1194,126600.0
2010-02-02 15:40:00,24.11,24.13,24.05,24.05,222300.0,14.1194,14.1311,14.0843,14.0843,222300.0
2010-02-02 15:45:00,24.05,24.07,24.04,24.07,213300.0,14.0843,14.096,14.0784,14.096,213300.0
2010-02-02 15:50:00,24.07,24.11,24.07,24.09,216000.0,14.096,14.1194,14.096,14.1077,216000.0
2010-02-02 15:55:00,24.09,24.12,24.07,24.12,352650.0,14.1077,14.1253,14.096,14.1253,352650.0
2010-02-03 09:30:00,23.9,24.16,23.87,23.95,108750.0,13.9964,14.1487,13.9788,14.0257,108750.0
2010-02-03 09:35:00,23.95,24.06,23.95,24.04,40350.0,14.0257,14.0901,14.0257,14.0784,40350.0
2010-02-03 09:40:00,24.05,24.17,24.03,24.1,42900.0,14.0843,14.1545,14.0725,14.1135,42900.0
2010-02-03 09:45:00,24.11,24.21,24.1,24.11,27600.0,14.1194,14.178,14.1135,14.1194,27600.0
2010-02-03 09:50:00,24.11,24.13,24.05,24.07,52650.0,14.1194,14.1311,14.0843,14.096,52650.0
2010-02-03 09:55:00,24.06,24.17,24.05,24.13,78300.0,14.0901,14.1545,14.0843,14.1311,78300.0
2010-02-03 10:00:00,24.11,24.23,24.09,24.22,76050.0,14.1194,14.1897,14.1077,14.1838,76050.0
2010-02-03 10:05:00,24.23,24.46,24.23,24.46,200250.0,14.1897,14.3244,14.1897,14.3244,200250.0
2010-02-03 10:10:00,24.46,24.46,24.33,24.35,69600.0,14.3244,14.3244,14.2482,14.2599,69600.0
2010-02-03 10:15:00,24.35,24.36,24.19,24.21,41250.0,14.2599,14.2658,14.1662,14.178,41250.0
2010-02-03 10:20:00,24.21,24.26,24.19,24.19,36150.0,14.178,14.2072,14.1662,14.1662,36150.0
2010-02-03 10:25:00,24.19,24.19,24.12,24.15,35850.0,14.1662,14.1662,14.1253,14.1428,35850.0
2010-02-03 10:30:00,24.13,24.16,24.08,24.13,28350.0,14.1311,14.1487,14.1018,14.1311,28350.0
2010-02-03 10:35:00,24.13,24.13,24.0,24.06,44250.0,14.1311,14.1311,14.055,14.0901,44250.0
2010-02-03 10:40:00,24.06,24.07,24.03,24.06,25500.0,14.0901,14.096,14.0725,14.0901,25500.0
2010-02-03 10:45:00,24.06,24.11,24.03,24.09,37050.0,14.0901,14.1194,14.0725,14.1077,37050.0
2010-02-03 10:50:00,24.09,24.11,24.05,24.05,67350.0,14.1077,14.1194,14.0843,14.0843,67350.0
2010-02-03 10:55:00,24.05,24.05,24.01,24.05,24900.0,14.0843,14.0843,14.0608,14.0843,24900.0
2010-02-03 11:00:00,24.06,24.07,24.02,24.02,44250.0,14.0901,14.096,14.0667,14.0667,44250.0
2010-02-03 11:05:00,24.02,24.11,24.02,24.11,48450.0,14.0667,14.1194,14.0667,14.1194,48450.0
2010-02-03 11:10:00,24.1,24.11,24.08,24.1,17850.0,14.1135,14.1194,14.1018,14.1135,17850.0
2010-02-03 11:15:00,24.1,24.1,24.05,24.07,31050.0,14.1135,14.1135,14.0843,14.096,31050.0
2010-02-03 11:20:00,24.06,24.06,24.02,24.03,19800.0,14.0901,14.0901,14.0667,14.0725,19800.0
2010-02-03 11:25:00,24.02,24.02,23.98,24.0,44400.0,14.0667,14.0667,14.0433,14.055,44400.0
2010-02-03 11:30:00,24.0,24.04,23.97,24.03,68250.0,14.055,14.0784,14.0374,14.0725,68250.0
2010-02-03 11:35:00,24.02,24.02,23.93,23.95,33900.0,14.0667,14.0667,14.014,14.0257,33900.0
2010-02-03 11:40:00,23.96,23.97,23.89,23.94,24600.0,14.0316,14.0374,13.9906,14.0198,24600.0
2010-02-03 11:45:00,23.94,23.97,23.94,23.95,18150.0,14.0198,14.0374,14.0198,14.0257,18150.0
2010-02-03 11:50:00,23.95,23.95,23.88,23.9,56700.0,14.0257,14.0257,13.9847,13.9964,56700.0
2010-02-03 11:55:00,23.9,23.91,23.84,23.85,50700.0,13.9964,14.0023,13.9613,13.9671,50700.0
2010-02-03 12:00:00,23.85,23.91,23.83,23.9,34950.0,13.9671,14.0023,13.9554,13.9964,34950.0
2010-02-03 12:05:00,23.9,23.9,23.87,23.89,28200.0,13.9964,13.9964,13.9788,13.9906,28200.0
2010-02-03 12:10:00,23.89,23.92,23.89,23.91,48750.0,13.9906,14.0081,13.9906,14.0023,48750.0
2010-02-03 12:15:00,23.93,23.93,23.87,23.91,28350.0,14.014,14.014,13.9788,14.0023,28350.0
2010-02-03 12:20:00,23.9,23.93,23.87,23.89,23100.0,13.9964,14.014,13.9788,13.9906,23100.0
2010-02-03 12:25:00,23.89,23.89,23.85,23.89,41400.0,13.9906,13.9906,13.9671,13.9906,41400.0
2010-02-03 12:30:00,23.89,23.95,23.89,23.95,18600.0,13.9906,14.0257,13.9906,14.0257,18600.0
2010-02-03 12:35:00,23.95,24.01,23.95,23.99,36000.0,14.0257,14.0608,14.0257,14.0491,36000.0
2010-02-03 12:40:00,23.99,24.0,23.94,23.95,31950.0,14.0491,14.055,14.0198,14.0257,31950.0
2010-02-03 12:45:00,23.94,23.95,23.91,23.93,29850.0,14.0198,14.0257,14.0023,14.014,29850.0
2010-02-03 12:50:00,23.94,23.96,23.93,23.95,12300.0,14.0198,14.0316,14.014,14.0257,12300.0
2010-02-03 12:55:00,23.95,23.98,23.94,23.95,20250.0,14.0257,14.0433,14.0198,14.0257,20250.0
2010-02-03 13:00:00,23.95,23.99,23.94,23.99,13350.0,14.0257,14.0491,14.0198,14.0491,13350.0
2010-02-03 13:05:00,23.99,24.03,23.99,24.01,86250.0,14.0491,14.0725,14.0491,14.0608,86250.0
2010-02-03 13:10:00,24.01,24.02,23.99,23.99,17700.0,14.0608,14.0667,14.0491,14.0491,17700.0
2010-02-03 13:15:00,23.99,24.01,23.99,23.99,10350.0,14.0491,14.0608,14.0491,14.0491,10350.0
2010-02-03 13:20:00,23.99,24.02,23.95,23.96,22800.0,14.0491,14.0667,14.0257,14.0316,22800.0
2010-02-03 13:25:00,23.95,23.97,23.95,23.96,16200.0,14.0257,14.0374,14.0257,14.0316,16200.0
2010-02-03 13:30:00,23.96,24.01,23.96,24.0,8250.0,14.0316,14.0608,14.0316,14.055,8250.0
2010-02-03 13:35:00,24.01,24.01,23.95,23.96,39750.0,14.0608,14.0608,14.0257,14.0316,39750.0
2010-02-03 13:40:00,23.96,23.99,23.96,23.99,28650.0,14.0316,14.0491,14.0316,14.0491,28650.0
2010-02-03 13:45:00,23.99,24.0,23.95,23.96,13650.0,14.0491,14.055,14.0257,14.0316,13650.0
2010-02-03 13:50:00,23.97,23.97,23.87,23.87,40500.0,14.0374,14.0374,13.9788,13.9788,40500.0
2010-02-03 13:55:00,23.88,23.91,23.87,23.91,21600.0,13.9847,14.0023,13.9788,14.0023,21600.0
2010-02-03 14:00:00,23.91,23.92,23.9,23.91,24000.0,14.0023,14.0081,13.9964,14.0023,24000.0
2010-02-03 14:05:00,23.91,23.96,23.91,23.91,33000.0,14.0023,14.0316,14.0023,14.0023,33000.0
2010-02-03 14:10:00,23.91,23.95,23.91,23.94,18150.0,14.0023,14.0257,14.0023,14.0198,18150.0
2010-02-03 14:15:00,23.94,23.96,23.92,23.92,26250.0,14.0198,14.0316,14.0081,14.0081,26250.0
2010-02-03 14:20:00,23.93,23.93,23.89,23.92,28650.0,14.014,14.014,13.9906,14.0081,28650.0
2010-02-03 14:25:00,23.92,23.92,23.87,23.91,42600.0,14.0081,14.0081,13.9788,14.0023,42600.0
2010-02-03 14:30:00,23.91,23.95,23.9,23.91,34800.0,14.0023,14.0257,13.9964,14.0023,34800.0
2010-02-03 14:35:00,23.9,23.9,23.87,23.89,13800.0,13.9964,13.9964,13.9788,13.9906,13800.0
2010-02-03 14:40:00,23.9,23.91,23.87,23.9,36000.0,13.9964,14.0023,13.9788,13.9964,36000.0
2010-02-03 14:45:00,23.89,23.92,23.88,23.89,25650.0,13.9906,14.0081,13.9847,13.9906,25650.0
2010-02-03 14:50:00,23.89,23.94,23.88,23.94,23100.0,13.9906,14.0198,13.9847,14.0198,23100.0
2010-02-03 14:55:00,23.93,23.95,23.92,23.92,28200.0,14.014,14.0257,14.0081,14.0081,28200.0
2010-02-03 15:00:00,23.93,23.99,23.92,23.98,25350.0,14.014,14.0491,14.0081,14.0433,25350.0
2010-02-03 15:05:00,23.98,23.99,23.92,23.92,53700.0,14.0433,14.0491,14.0081,14.0081,53700.0
2010-02-03 15:10:00,23.92,23.95,23.9,23.93,41850.0,14.0081,14.0257,13.9964,14.014,41850.0
2010-02-03 15:15:00,23.93,23.93,23.88,23.89,30150.0,14.014,14.014,13.9847,13.9906,30150.0
2010-02-03 15:20:00,23.89,23.9,23.86,23.88,52800.0,13.9906,13.9964,13.973,13.9847,52800.0
2010-02-03 15:25:00,23.87,23.93,23.86,23.91,61500.0,13.9788,14.014,13.973,14.0023,61500.0
2010-02-03 15:30:00,23.9,23.96,23.89,23.94,46650.0,13.9964,14.0316,13.9906,14.0198,46650.0
2010-02-03 15:35:00,23.93,23.95,23.93,23.93,32100.0,14.014,14.0257,14.014,14.014,32100.0
2010-02-03 15:40:00,23.93,23.94,23.9,23.91,91500.0,14.014,14.0198,13.9964,14.0023,91500.0
2010-02-03 15:45:00,23.91,23.93,23.88,23.9,137550.0,14.0023,14.014,13.9847,13.9964,137550.0
2010-02-03 15:50:00,23.9,23.93,23.89,23.89,120750.0,13.9964,14.014,13.9906,13.9906,120750.0
2010-02-03 15:55:00,23.89,23.91,23.84,23.91,234900.0,13.9906,14.0023,13.9613,14.0023,234900.0
2010-02-04 09:30:00,23.75,23.77,23.44,23.45,74550.0,13.9086,13.9203,13.727,13.7329,74550.0
2010-02-04 09:35:00,23.45,23.52,23.44,23.52,47400.0,13.7329,13.7739,13.727,13.7739,47400.0
2010-02-04 09:40:00,23.51,23.51,23.38,23.39,59850.0,13.768,13.768,13.6919,13.6977,59850.0
2010-02-04 09:45:00,23.37,23.38,23.27,23.31,99900.0,13.686,13.6919,13.6275,13.6509,99900.0
2010-02-04 09:50:00,23.31,23.31,23.22,23.28,64500.0,13.6509,13.6509,13.5982,13.6333,64500.0
2010-02-04 09:55:00,23.28,23.28,23.17,23.19,70200.0,13.6333,13.6333,13.5689,13.5806,70200.0
2010-02-04 10:00:00,23.19,23.31,23.17,23.29,49500.0,13.5806,13.6509,13.5689,13.6392,49500.0
2010-02-04 10:05:00,23.29,23.35,23.29,23.31,68100.0,13.6392,13.6743,13.6392,13.6509,68100.0
2010-02-04 10:10:00,23.31,23.35,23.19,23.23,86550.0,13.6509,13.6743,13.5806,13.604,86550.0
2010-02-04 10:15:00,23.23,23.29,23.18,23.28,42150.0,13.604,13.6392,13.5748,13.6333,42150.0
2010-02-04 10:20:00,23.29,23.32,23.25,23.25,34050.0,13.6392,13.6568,13.6158,13.6158,34050.0
2010-02-04 10:25:00,23.24,23.26,23.19,23.22,53700.0,13.6099,13.6216,13.5806,13.5982,53700.0
2010-02-04 10:30:00,23.23,23.35,23.23,23.29,55050.0,13.604,13.6743,13.604,13.6392,55050.0
2010-02-04 10:35:00,23.29,23.31,23.25,23.28,47550.0,13.6392,13.6509,13.6158,13.6333,47550.0
2010-02-04 10:40:00,23.27,23.27,23.21,23.26,34800.0,13.6275,13.6275,13.5923,13.6216,34800.0
2010-02-04 10:45:00,23.26,23.3,23.23,23.3,51750.0,13.6216,13.645,13.604,13.645,51750.0
2010-02-04 10:50:00,23.31,23.32,23.28,23.29,26700.0,13.6509,13.6568,13.6333,13.6392,26700.0
2010-02-04 10:55:00,23.29,23.33,23.23,23.26,103350.0,13.6392,13.6626,13.604,13.6216,103350.0
2010-02-04 11:00:00,23.24,23.29,23.22,23.27,41550.0,13.6099,13.6392,13.5982,13.6275,41550.0
2010-02-04 11:05:00,23.27,23.35,23.27,23.33,33750.0,13.6275,13.6743,13.6275,13.6626,33750.0
2010-02-04 11:10:00,23.31,23.35,23.28,23.33,29400.0,13.6509,13.6743,13.6333,13.6626,29400.0
2010-02-04 11:15:00,23.33,23.33,23.25,23.3,44400.0,13.6626,13.6626,13.6158,13.645,44400.0
2010-02-04 11:20:00,23.3,23.32,23.23,23.27,58800.0,13.645,13.6568,13.604,13.6275,58800.0
2010-02-04 11:25:00,23.27,23.34,23.25,23.34,32550.0,13.6275,13.6685,13.6158,13.6685,32550.0
2010-02-04 11:30:00,23.35,23.35,23.25,23.27,42600.0,13.6743,13.6743,13.6158,13.6275,42600.0
2010-02-04 11:35:00,23.27,23.29,23.22,23.23,37650.0,13.6275,13.6392,13.5982,13.604,37650.0
2010-02-04 11:40:00,23.23,23.25,23.15,23.21,45450.0,13.604,13.6158,13.5572,13.5923,45450.0
2010-02-04 11:45:00,23.21,23.25,23.19,23.22,31650.0,13.5923,13.6158,13.5806,13.5982,31650.0
2010-02-04 11:50:00,23.22,23.22,23.19,23.21,43650.0,13.5982,13.5982,13.5806,13.5923,43650.0
2010-02-04 11:55:00,23.21,23.22,23.18,23.21,24600.0,13.5923,13.5982,13.5748,13.5923,24600.0
2010-02-04 12:00:00,23.21,23.25,23.19,23.23,25500.0,13.5923,13.6158,13.5806,13.604,25500.0
2010-02-04 12:05:00,23.24,23.24,23.1,23.14,143700.0,13.6099,13.6099,13.5279,13.5513,143700.0
2010-02-04 12:10:00,23.14,23.17,23.11,23.11,32250.0,13.5513,13.5689,13.5338,13.5338,32250.0
2010-02-04 12:15:00,23.11,23.13,23.08,23.1,27300.0,13.5338,13.5455,13.5162,13.5279,27300.0
2010-02-04 12:20:00,23.09,23.12,23.08,23.12,24600.0,13.5221,13.5396,13.5162,13.5396,24600.0
2010-02-04 12:25:00,23.11,23.12,23.09,23.09,14400.0,13.5338,13.5396,13.5221,13.5221,14400.0
2010-02-04 12:30:00,23.09,23.11,23.07,23.11,19500.0,13.5221,13.5338,13.5103,13.5338,19500.0
2010-02-04 12:35:00,23.11,23.11,23.07,23.08,19350.0,13.5338,13.5338,13.5103,13.5162,19350.0
2010-02-04 12:40:00,23.08,23.13,23.03,23.09,48000.0,13.5162,13.5455,13.4869,13.5221,48000.0
2010-02-04 12:45:00,23.1,23.12,23.0,23.01,43500.0,13.5279,13.5396,13.4694,13.4752,43500.0
2010-02-04 12:50:00,23.01,23.05,23.0,23.04,61350.0,13.4752,13.4986,13.4694,13.4928,61350.0
2010-02-04 12:55:00,23.05,23.07,23.03,23.05,26250.0,13.4986,13.5103,13.4869,13.4986,26250.0
2010-02-04 13:00:00,23.05,23.06,23.01,23.01,51750.0,13.4986,13.5045,13.4752,13.4752,51750.0
2010-02-04 13:05:00,23.01,23.07,23.01,23.06,37650.0,13.4752,13.5103,13.4752,13.5045,37650.0
2010-02-04 13:10:00,23.07,23.07,23.04,23.07,20250.0,13.5103,13.5103,13.4928,13.5103,20250.0
2010-02-04 13:15:00,23.07,23.09,23.05,23.09,15000.0,13.5103,13.5221,13.4986,13.5221,15000.0
2010-02-04 13:20:00,23.09,23.11,23.05,23.1,40650.0,13.5221,13.5338,13.4986,13.5279,40650.0
2010-02-04 13:25:00,23.1,23.12,23.09,23.12,10650.0,13.5279,13.5396,13.5221,13.5396,10650.0
2010-02-04 13:30:00,23.13,23.13,23.11,23.13,30900.0,13.5455,13.5455,13.5338,13.5455,30900.0
2010-02-04 13:35:00,23.11,23.15,23.11,23.15,33900.0,13.5338,13.5572,13.5338,13.5572,33900.0
2010-02-04 13:40:00,23.15,23.15,23.07,23.08,31800.0,13.5572,13.5572,13.5103,13.5162,31800.0
2010-02-04 13:45:00,23.08,23.15,23.05,23.15,122100.0,13.5162,13.5572,13.4986,13.5572,122100.0
2010-02-04 13:50:00,23.15,23.16,23.1,23.11,43050.0,13.5572,13.5631,13.5279,13.5338,43050.0
2010-02-04 13:55:00,23.11,23.12,23.1,23.1,77400.0,13.5338,13.5396,13.5279,13.5279,77400.0
2010-02-04 14:00:00,23.11,23.16,23.1,23.16,56100.0,13.5338,13.5631,13.5279,13.5631,56100.0
2010-02-04 14:05:00,23.15,23.17,23.15,23.15,46650.0,13.5572,13.5689,13.5572,13.5572,46650.0
2010-02-04 14:10:00,23.16,23.19,23.15,23.15,55950.0,13.5631,13.5806,13.5572,13.5572,55950.0
2010-02-04 14:15:00,23.16,23.2,23.13,23.19,88950.0,13.5631,13.5865,13.5455,13.5806,88950.0
2010-02-04 14:20:00,23.19,23.25,23.19,23.24,55050.0,13.5806,13.6158,13.5806,13.6099,55050.0
2010-02-04 14:25:00,23.24,23.27,23.21,23.22,36300.0,13.6099,13.6275,13.5923,13.5982,36300.0
2010-02-04 14:30:00,23.23,23.28,23.19,23.27,57450.0,13.604,13.6333,13.5806,13.6275,57450.0
2010-02-04 14:35:00,23.27,23.29,23.24,23.29,36150.0,13.6275,13.6392,13.6099,13.6392,36150.0
2010-02-04 14:40:00,23.29,23.29,23.27,23.27,57900.0,13.6392,13.6392,13.6275,13.6275,57900.0
2010-02-04 14:45:00,23.27,23.32,23.27,23.31,73650.0,13.6275,13.6568,13.6275,13.6509,73650.0
2010-02-04 14:50:00,23.31,23.31,23.23,23.23,36000.0,13.6509,13.6509,13.604,13.604,36000.0
2010-02-04 14:55:00,23.23,23.27,23.22,23.23,40500.0,13.604,13.6275,13.5982,13.604,40500.0
2010-02-04 15:00:00,23.23,23.25,23.17,23.19,82350.0,13.604,13.6158,13.5689,13.5806,82350.0
2010-02-04 15:05:00,23.19,23.19,23.12,23.12,54750.0,13.5806,13.5806,13.5396,13.5396,54750.0
2010-02-04 15:10:00,23.12,23.14,23.1,23.13,52350.0,13.5396,13.5513,13.5279,13.5455,52350.0
2010-02-04 15:15:00,23.13,23.14,23.06,23.08,49500.0,13.5455,13.5513,13.5045,13.5162,49500.0
2010-02-04 15:20:00,23.08,23.13,23.06,23.1,109050.0,13.5162,13.5455,13.5045,13.5279,109050.0
2010-02-04 15:25:00,23.1,23.14,23.09,23.13,61350.0,13.5279,13.5513,13.5221,13.5455,61350.0
2010-02-04 15:30:00,23.13,23.19,23.11,23.14,276150.0,13.5455,13.5806,13.5338,13.5513,276150.0
2010-02-04 15:35:00,23.15,23.16,23.11,23.12,96450.0,13.5572,13.5631,13.5338,13.5396,96450.0
2010-02-04 15:40:00,23.11,23.17,23.11,23.15,88350.0,13.5338,13.5689,13.5338,13.5572,88350.0
2010-02-04 15:45:00,23.15,23.16,23.12,23.13,106350.0,13.5572,13.5631,13.5396,13.5455,106350.0
2010-02-04 15:50:00,23.13,23.13,23.1,23.11,171600.0,13.5455,13.5455,13.5279,13.5338,171600.0
2010-02-04 15:55:00,23.11,23.11,23.05,23.05,293400.0,13.5338,13.5338,13.4986,13.4986,293400.0
2010-02-05 09:30:00,23.13,23.18,23.05,23.07,78000.0,13.5455,13.5748,13.4986,13.5103,78000.0
2010-02-05 09:35:00,23.05,23.06,22.71,22.76,219000.0,13.4986,13.5045,13.2995,13.3288,219000.0
2010-02-05 09:40:00,22.75,22.84,22.7,22.75,120450.0,13.3229,13.3757,13.2937,13.3229,120450.0
2010-02-05 09:45:00,22.74,22.8,22.73,22.75,84000.0,13.3171,13.3522,13.3112,13.3229,84000.0
2010-02-05 09:50:00,22.77,22.79,22.62,22.63,217800.0,13.3347,13.3464,13.2468,13.2527,217800.0
2010-02-05 09:55:00,22.63,22.68,22.59,22.63,112200.0,13.2527,13.282,13.2292,13.2527,112200.0
2010-02-05 10:00:00,22.63,22.69,22.57,22.59,125400.0,13.2527,13.2878,13.2175,13.2292,125400.0
2010-02-05 10:05:00,22.57,22.57,22.51,22.51,78150.0,13.2175,13.2175,13.1824,13.1824,78150.0
2010-02-05 10:10:00,22.51,22.61,22.48,22.59,63300.0,13.1824,13.241,13.1648,13.2292,63300.0
2010-02-05 10:15:00,22.59,22.63,22.51,22.53,35700.0,13.2292,13.2527,13.1824,13.1941,35700.0
2010-02-05 10:20:00,22.53,22.7,22.53,22.69,76650.0,13.1941,13.2937,13.1941,13.2878,76650.0
2010-02-05 10:25:00,22.69,22.85,22.68,22.83,132900.0,13.2878,13.3815,13.282,13.3698,132900.0
2010-02-05 10:30:00,22.83,22.89,22.79,22.89,77700.0,13.3698,13.4049,13.3464,13.4049,77700.0
2010-02-05 10:35:00,22.87,22.88,22.76,22.77,38100.0,13.3932,13.3991,13.3288,13.3347,38100.0
2010-02-05 10:40:00,22.76,22.88,22.76,22.8,135750.0,13.3288,13.3991,13.3288,13.3522,135750.0
2010-02-05 10:45:00,22.8,22.81,22.77,22.79,146400.0,13.3522,13.3581,13.3347,13.3464,146400.0
2010-02-05 10:50:00,22.78,22.85,22.78,22.83,38700.0,13.3405,13.3815,13.3405,13.3698,38700.0
2010-02-05 10:55:00,22.82,22.83,22.78,22.83,72600.0,13.3639,13.3698,13.3405,13.3698,72600.0
2010-02-05 11:00:00,22.82,22.84,22.75,22.77,68250.0,13.3639,13.3757,13.3229,13.3347,68250.0
2010-02-05 11:05:00,22.77,22.84,22.73,22.83,55800.0,13.3347,13.3757,13.3112,13.3698,55800.0
2010-02-05 11:10:00,22.83,22.84,22.79,22.82,62850.0,13.3698,13.3757,13.3464,13.3639,62850.0
2010-02-05 11:15:00,22.81,22.87,22.8,22.85,37500.0,13.3581,13.3932,13.3522,13.3815,37500.0
2010-02-05 11:20:00,22.84,22.85,22.77,22.83,66450.0,13.3757,13.3815,13.3347,13.3698,66450.0
2010-02-05 11:25:00,22.82,22.86,22.75,22.75,26100.0,13.3639,13.3874,13.3229,13.3229,26100.0
2010-02-05 11:30:00,22.75,22.79,22.63,22.63,68100.0,13.3229,13.3464,13.2527,13.2527,68100.0
2010-02-05 11:35:00,22.63,22.71,22.61,22.67,82500.0,13.2527,13.2995,13.241,13.2761,82500.0
2010-02-05 11:40:00,22.67,22.71,22.63,22.69,88200.0,13.2761,13.2995,13.2527,13.2878,88200.0
2010-02-05 11:45:00,22.69,22.73,22.61,22.72,89100.0,13.2878,13.3112,13.241,13.3054,89100.0
2010-02-05 11:50:00,22.72,22.75,22.65,22.67,44700.0,13.3054,13.3229,13.2644,13.2761,44700.0
2010-02-05 11:55:00,22.68,22.71,22.63,22.65,29550.0,13.282,13.2995,13.2527,13.2644,29550.0
2010-02-05 12:00:00,22.65,22.73,22.65,22.67,33900.0,13.2644,13.3112,13.2644,13.2761,33900.0
2010-02-05 12:05:00,22.69,22.78,22.69,22.75,46650.0,13.2878,13.3405,13.2878,13.3229,46650.0
2010-02-05 12:10:00,22.74,22.75,22.7,22.73,35850.0,13.3171,13.3229,13.2937,13.3112,35850.0
2010-02-05 12:15:00,22.73,22.75,22.7,22.75,28500.0,13.3112,13.3229,13.2937,13.3229,28500.0
2010-02-05 12:20:00,22.76,22.81,22.71,22.72,33900.0,13.3288,13.3581,13.2995,13.3054,33900.0
2010-02-05 12:25:00,22.71,22.74,22.69,22.71,42450.0,13.2995,13.3171,13.2878,13.2995,42450.0
2010-02-05 12:30:00,22.71,22.71,22.66,22.67,36000.0,13.2995,13.2995,13.2702,13.2761,36000.0
2010-02-05 12:35:00,22.67,22.71,22.66,22.67,95700.0,13.2761,13.2995,13.2702,13.2761,95700.0
2010-02-05 12:40:00,22.66,22.68,22.63,22.67,28800.0,13.2702,13.282,13.2527,13.2761,28800.0
2010-02-05 12:45:00,22.65,22.68,22.64,22.65,29550.0,13.2644,13.282,13.2585,13.2644,29550.0
2010-02-05 12:50:00,22.65,22.66,22.6,22.64,82950.0,13.2644,13.2702,13.2351,13.2585,82950.0
2010-02-05 12:55:00,22.64,22.71,22.64,22.69,34200.0,13.2585,13.2995,13.2585,13.2878,34200.0
2010-02-05 13:00:00,22.7,22.72,22.66,22.69,43800.0,13.2937,13.3054,13.2702,13.2878,43800.0
2010-02-05 13:05:00,22.69,22.7,22.63,22.64,33300.0,13.2878,13.2937,13.2527,13.2585,33300.0
2010-02-05 13:10:00,22.64,22.66,22.59,22.63,54900.0,13.2585,13.2702,13.2292,13.2527,54900.0
2010-02-05 13:15:00,22.62,22.65,22.59,22.62,30000.0,13.2468,13.2644,13.2292,13.2468,30000.0
2010-02-05 13:20:00,22.63,22.63,22.5,22.52,162000.0,13.2527,13.2527,13.1765,13.1883,162000.0
2010-02-05 13:25:00,22.52,22.53,22.43,22.45,87900.0,13.1883,13.1941,13.1355,13.1473,87900.0
2010-02-05 13:30:00,22.45,22.49,22.37,22.41,79350.0,13.1473,13.1707,13.1004,13.1238,79350.0
2010-02-05 13:35:00,22.41,22.44,22.37,22.38,175800.0,13.1238,13.1414,13.1004,13.1063,175800.0
2010-02-05 13:40:00,22.38,22.39,22.31,22.33,89100.0,13.1063,13.1121,13.0653,13.077,89100.0
2010-02-05 13:45:00,22.34,22.37,22.32,22.37,44700.0,13.0828,13.1004,13.0711,13.1004,44700.0
2010-02-05 13:50:00,22.35,22.37,22.33,22.35,26550.0,13.0887,13.1004,13.077,13.0887,26550.0
2010-02-05 13:55:00,22.35,22.36,22.3,22.32,30600.0,13.0887,13.0946,13.0594,13.0711,30600.0
2010-02-05 14:00:00,22.32,22.37,22.32,22.37,85500.0,13.0711,13.1004,13.0711,13.1004,85500.0
2010-02-05 14:05:00,22.37,22.41,22.35,22.35,151200.0,13.1004,13.1238,13.0887,13.0887,151200.0
2010-02-05 14:10:00,22.36,22.43,22.35,22.43,54300.0,13.0946,13.1355,13.0887,13.1355,54300.0
2010-02-05 14:15:00,22.43,22.51,22.42,22.49,43950.0,13.1355,13.1824,13.1297,13.1707,43950.0
2010-02-05 14:20:00,22.49,22.49,22.45,22.48,61200.0,13.1707,13.1707,13.1473,13.1648,61200.0
2010-02-05 14:25:00,22.47,22.5,22.45,22.48,101700.0,13.159,13.1765,13.1473,13.1648,101700.0
2010-02-05 14:30:00,22.48,22.53,22.45,22.5,63000.0,13.1648,13.1941,13.1473,13.1765,63000.0
2010-02-05 14:35:00,22.5,22.57,22.47,22.48,101100.0,13.1765,13.2175,13.159,13.1648,101100.0
2010-02-05 14:40:00,22.49,22.49,22.41,22.44,64650.0,13.1707,13.1707,13.1238,13.1414,64650.0
2010-02-05 14:45:00,22.43,22.49,22.42,22.47,74700.0,13.1355,13.1707,13.1297,13.159,74700.0
2010-02-05 14:50:00,22.47,22.49,22.43,22.47,61950.0,13.159,13.1707,13.1355,13.159,61950.0
2010-02-05 14:55:00,22.47,22.48,22.41,22.42,112350.0,13.159,13.1648,13.1238,13.1297,112350.0
2010-02-05 15:00:00,22.42,22.51,22.41,22.47,111600.0,13.1297,13.1824,13.1238,13.159,111600.0
2010-02-05 15:05:00,22.47,22.69,22.45,22.66,302250.0,13.159,13.2878,13.1473,13.2702,302250.0
2010-02-05 15:10:00,22.65,22.81,22.6,22.78,275400.0,13.2644,13.3581,13.2351,13.3405,275400.0
2010-02-05 15:15:00,22.77,22.79,22.65,22.69,176100.0,13.3347,13.3464,13.2644,13.2878,176100.0
2010-02-05 15:20:00,22.7,22.77,22.67,22.68,88650.0,13.2937,13.3347,13.2761,13.282,88650.0
2010-02-05 15:25:00,22.67,22.72,22.62,22.68,169050.0,13.2761,13.3054,13.2468,13.282,169050.0
2010-02-05 15:30:00,22.69,22.76,22.66,22.71,317400.0,13.2878,13.3288,13.2702,13.2995,317400.0
2010-02-05 15:35:00,22.71,22.74,22.67,22.71,162150.0,13.2995,13.3171,13.2761,13.2995,162150.0
2010-02-05 15:40:00,22.71,22.73,22.67,22.7,214200.0,13.2995,13.3112,13.2761,13.2937,214200.0
2010-02-05 15:45:00,22.7,22.71,22.58,22.58,324150.0,13.2937,13.2995,13.2234,13.2234,324150.0
2010-02-05 15:50:00,22.58,22.67,22.58,22.65,294000.0,13.2234,13.2761,13.2234,13.2644,294000.0
2010-02-05 15:55:00,22.65,22.77,22.65,22.77,563700.0,13.2644,13.3347,13.2644,13.3347,563700.0
2010-02-08 09:30:00,22.65,22.83,22.49,22.7,97350.0,13.2644,13.3698,13.1707,13.2937,97350.0
2010-02-08 09:35:00,22.71,22.73,22.57,22.73,59850.0,13.2995,13.3112,13.2175,13.3112,59850.0
2010-02-08 09:40:00,22.72,22.84,22.67,22.73,80400.0,13.3054,13.3757,13.2761,13.3112,80400.0
2010-02-08 09:45:00,22.73,22.73,22.5,22.52,57450.0,13.3112,13.3112,13.1765,13.1883,57450.0
2010-02-08 09:50:00,22.53,22.66,22.44,22.66,52350.0,13.1941,13.2702,13.1414,13.2702,52350.0
2010-02-08 09:55:00,22.66,22.73,22.66,22.71,83250.0,13.2702,13.3112,13.2702,13.2995,83250.0
2010-02-08 10:00:00,22.71,22.82,22.71,22.79,113100.0,13.2995,13.3639,13.2995,13.3464,113100.0
2010-02-08 10:05:00,22.79,22.84,22.76,22.83,81150.0,13.3464,13.3757,13.3288,13.3698,81150.0
2010-02-08 10:10:00,22.83,22.9,22.81,22.87,79650.0,13.3698,13.4108,13.3581,13.3932,79650.0
2010-02-08 10:15:00,22.87,22.94,22.86,22.89,30450.0,13.3932,13.4342,13.3874,13.4049,30450.0
2010-02-08 10:20:00,22.89,22.91,22.81,22.87,47100.0,13.4049,13.4166,13.3581,13.3932,47100.0
2010-02-08 10:25:00,22.87,22.93,22.87,22.93,93600.0,13.3932,13.4284,13.3932,13.4284,93600.0
2010-02-08 10:30:00,22.94,22.95,22.83,22.91,56550.0,13.4342,13.4401,13.3698,13.4166,56550.0
2010-02-08 10:35:00,22.92,22.99,22.86,22.87,79500.0,13.4225,13.4635,13.3874,13.3932,79500.0
2010-02-08 10:40:00,22.87,22.97,22.87,22.95,33300.0,13.3932,13.4518,13.3932,13.4401,33300.0
2010-02-08 10:45:00,22.94,23.01,22.93,23.01,61650.0,13.4342,13.4752,13.4284,13.4752,61650.0
2010-02-08 10:50:00,23.01,23.05,23.0,23.05,32250.0,13.4752,13.4986,13.4694,13.4986,32250.0
2010-02-08 10:55:00,23.05,23.06,23.03,23.05,15450.0,13.4986,13.5045,13.4869,13.4986,15450.0
2010-02-08 11:00:00,23.05,23.05,23.02,23.05,37650.0,13.4986,13.4986,13.4811,13.4986,37650.0
2010-02-08 11:05:00,23.03,23.04,23.0,23.02,49500.0,13.4869,13.4928,13.4694,13.4811,49500.0
2010-02-08 11:10:00,23.02,23.08,23.0,23.0,53550.0,13.4811,13.5162,13.4694,13.4694,53550.0
2010-02-08 11:15:00,23.0,23.01,22.95,22.97,53100.0,13.4694,13.4752,13.4401,13.4518,53100.0
2010-02-08 11:20:00,22.96,23.05,22.96,23.04,42000.0,13.4459,13.4986,13.4459,13.4928,42000.0
2010-02-08 11:25:00,23.04,23.07,23.01,23.03,31200.0,13.4928,13.5103,13.4752,13.4869,31200.0
2010-02-08 11:30:00,23.03,23.05,23.01,23.03,36000.0,13.4869,13.4986,13.4752,13.4869,36000.0
2010-02-08 11:35:00,23.03,23.04,22.95,22.95,37350.0,13.4869,13.4928,13.4401,13.4401,37350.0
2010-02-08 11:40:00,22.95,22.97,22.93,22.97,17100.0,13.4401,13.4518,13.4284,13.4518,17100.0
2010-02-08 11:45:00,22.97,23.03,22.97,23.0,44100.0,13.4518,13.4869,13.4518,13.4694,44100.0
2010-02-08 11:50:00,23.0,23.0,22.91,22.97,28200.0,13.4694,13.4694,13.4166,13.4518,28200.0
2010-02-08 11:55:00,22.97,22.98,22.95,22.96,14250.0,13.4518,13.4576,13.4401,13.4459,14250.0
2010-02-08 12:00:00,22.96,22.97,22.89,22.89,18900.0,13.4459,13.4518,13.4049,13.4049,18900.0
2010-02-08 12:05:00,22.89,22.95,22.89,22.95,26250.0,13.4049,13.4401,13.4049,13.4401,26250.0
2010-02-08 12:10:00,22.95,22.98,22.94,22.95,40800.0,13.4401,13.4576,13.4342,13.4401,40800.0
2010-02-08 12:15:00,22.95,23.03,22.94,23.01,36000.0,13.4401,13.4869,13.4342,13.4752,36000.0
2010-02-08 12:20:00,23.01,23.07,23.01,23.05,123450.0,13.4752,13.5103,13.4752,13.4986,123450.0
2010-02-08 12:25:00,23.05,23.07,23.04,23.07,44850.0,13.4986,13.5103,13.4928,13.5103,44850.0
2010-02-08 12:30:00,23.06,23.06,23.01,23.03,64050.0,13.5045,13.5045,13.4752,13.4869,64050.0
2010-02-08 12:35:00,23.02,23.06,23.02,23.06,30450.0,13.4811,13.5045,13.4811,13.5045,30450.0
2010-02-08 12:40:00,23.06,23.07,23.01,23.01,36000.0,13.5045,13.5103,13.4752,13.4752,36000.0
2010-02-08 12:45:00,23.01,23.02,22.95,22.95,40350.0,13.4752,13.4811,13.4401,13.4401,40350.0
2010-02-08 12:50:00,22.95,22.99,22.95,22.97,39750.0,13.4401,13.4635,13.4401,13.4518,39750.0
2010-02-08 12:55:00,22.97,22.99,22.97,22.97,14400.0,13.4518,13.4635,13.4518,13.4518,14400.0
2010-02-08 13:00:00,22.98,22.99,22.95,22.96,26250.0,13.4576,13.4635,13.4401,13.4459,26250.0
2010-02-08 13:05:00,22.96,22.99,22.92,22.92,65100.0,13.4459,13.4635,13.4225,13.4225,65100.0
2010-02-08 13:10:00,22.93,22.94,22.89,22.91,28050.0,13.4284,13.4342,13.4049,13.4166,28050.0
2010-02-08 13:15:00,22.91,22.91,22.85,22.89,79650.0,13.4166,13.4166,13.3815,13.4049,79650.0
2010-02-08 13:20:00,22.89,22.89,22.85,22.85,28350.0,13.4049,13.4049,13.3815,13.3815,28350.0
2010-02-08 13:25:00,22.85,22.87,22.84,22.85,51150.0,13.3815,13.3932,13.3757,13.3815,51150.0
2010-02-08 13:30:00,22.86,22.87,22.82,22.82,21900.0,13.3874,13.3932,13.3639,13.3639,21900.0
2010-02-08 13:35:00,22.82,22.88,22.82,22.86,17550.0,13.3639,13.3991,13.3639,13.3874,17550.0
2010-02-08 13:40:00,22.86,22.86,22.85,22.85,13950.0,13.3874,13.3874,13.3815,13.3815,13950.0
2010-02-08 13:45:00,22.85,22.86,22.78,22.81,33150.0,13.3815,13.3874,13.3405,13.3581,33150.0
2010-02-08 13:50:00,22.81,22.85,22.79,22.83,33000.0,13.3581,13.3815,13.3464,13.3698,33000.0
2010-02-08 13:55:00,22.84,22.87,22.81,22.87,83250.0,13.3757,13.3932,13.3581,13.3932,83250.0
2010-02-08 14:00:00,22.87,22.89,22.86,22.89,72150.0,13.3932,13.4049,13.3874,13.4049,72150.0
2010-02-08 14:05:00,22.89,22.91,22.88,22.89,22800.0,13.4049,13.4166,13.3991,13.4049,22800.0
2010-02-08 14:10:00,22.89,22.93,22.88,22.93,21900.0,13.4049,13.4284,13.3991,13.4284,21900.0
2010-02-08 14:15:00,22.93,22.93,22.9,22.91,18900.0,13.4284,13.4284,13.4108,13.4166,18900.0
2010-02-08 14:20:00,22.92,22.92,22.87,22.91,39750.0,13.4225,13.4225,13.3932,13.4166,39750.0
2010-02-08 14:25:00,22.91,22.96,22.91,22.95,37950.0,13.4166,13.4459,13.4166,13.4401,37950.0
2010-02-08 14:30:00,22.94,22.94,22.89,22.91,21150.0,13.4342,13.4342,13.4049,13.4166,21150.0
2010-02-08 14:35:00,22.91,22.92,22.79,22.8,38850.0,13.4166,13.4225,13.3464,13.3522,38850.0
2010-02-08 14:40:00,22.79,22.85,22.78,22.85,28350.0,13.3464,13.3815,13.3405,13.3815,28350.0
2010-02-08 14:45:00,22.85,22.85,22.83,22.84,15150.0,13.3815,13.3815,13.3698,13.3757,15150.0
2010-02-08 14:50:00,22.83,22.87,22.83,22.86,9300.0,13.3698,13.3932,13.3698,13.3874,9300.0
2010-02-08 14:55:00,22.86,22.86,22.79,22.81,26550.0,13.3874,13.3874,13.3464,13.3581,26550.0
2010-02-08 15:00:00,22.82,22.83,22.75,22.79,46800.0,13.3639,13.3698,13.3229,13.3464,46800.0
2010-02-08 15:05:00,22.79,22.82,22.79,22.81,38250.0,13.3464,13.3639,13.3464,13.3581,38250.0
2010-02-08 15:10:00,22.81,22.81,22.76,22.79,47100.0,13.3581,13.3581,13.3288,13.3464,47100.0
2010-02-08 15:15:00,22.79,22.79,22.73,22.73,52650.0,13.3464,13.3464,13.3112,13.3112,52650.0
2010-02-08 15:20:00,22.73,22.76,22.73,22.75,55200.0,13.3112,13.3288,13.3112,13.3229,55200.0
2010-02-08 15:25:00,22.75,22.76,22.69,22.75,55200.0,13.3229,13.3288,13.2878,13.3229,55200.0
2010-02-08 15:30:00,22.75,22.79,22.73,22.77,60900.0,13.3229,13.3464,13.3112,13.3347,60900.0
2010-02-08 15:35:00,22.78,22.78,22.73,22.73,65100.0,13.3405,13.3405,13.3112,13.3112,65100.0
2010-02-08 15:40:00,22.73,22.74,22.69,22.71,222300.0,13.3112,13.3171,13.2878,13.2995,222300.0
2010-02-08 15:45:00,22.71,22.71,22.66,22.67,246300.0,13.2995,13.2995,13.2702,13.2761,246300.0
2010-02-08 15:50:00,22.67,22.69,22.61,22.63,192450.0,13.2761,13.2878,13.241,13.2527,192450.0
2010-02-08 15:55:00,22.63,22.69,22.61,22.65,377700.0,13.2527,13.2878,13.241,13.2644,377700.0
2010-02-09 09:30:00,22.97,23.08,22.89,23.06,48900.0,13.4518,13.5162,13.4049,13.5045,48900.0
2010-02-09 09:35:00,23.04,23.07,22.95,23.05,29550.0,13.4928,13.5103,13.4401,13.4986,29550.0
2010-02-09 09:40:00,23.07,23.08,23.04,23.07,81600.0,13.5103,13.5162,13.4928,13.5103,81600.0
2010-02-09 09:45:00,23.05,23.17,23.05,23.09,41100.0,13.4986,13.5689,13.4986,13.5221,41100.0
2010-02-09 09:50:00,23.1,23.21,23.07,23.2,56250.0,13.5279,13.5923,13.5103,13.5865,56250.0
2010-02-09 09:55:00,23.2,23.31,23.18,23.29,142650.0,13.5865,13.6509,13.5748,13.6392,142650.0
2010-02-09 10:00:00,23.28,23.31,23.2,23.23,136950.0,13.6333,13.6509,13.5865,13.604,136950.0
2010-02-09 10:05:00,23.21,23.29,23.19,23.23,62250.0,13.5923,13.6392,13.5806,13.604,62250.0
2010-02-09 10:10:00,23.22,23.33,23.22,23.33,64800.0,13.5982,13.6626,13.5982,13.6626,64800.0
2010-02-09 10:15:00,23.33,23.44,23.33,23.37,96000.0,13.6626,13.727,13.6626,13.686,96000.0
2010-02-09 10:20:00,23.37,23.37,23.33,23.35,21900.0,13.686,13.686,13.6626,13.6743,21900.0
2010-02-09 10:25:00,23.35,23.37,23.32,23.35,49800.0,13.6743,13.686,13.6568,13.6743,49800.0
2010-02-09 10:30:00,23.36,23.37,23.29,23.33,54150.0,13.6802,13.686,13.6392,13.6626,54150.0
2010-02-09 10:35:00,23.33,23.35,23.25,23.25,31800.0,13.6626,13.6743,13.6158,13.6158,31800.0
2010-02-09 10:40:00,23.25,23.3,23.19,23.22,38250.0,13.6158,13.645,13.5806,13.5982,38250.0
2010-02-09 10:45:00,23.21,23.25,23.18,23.21,59700.0,13.5923,13.6158,13.5748,13.5923,59700.0
2010-02-09 10:50:00,23.21,23.25,23.18,23.25,24000.0,13.5923,13.6158,13.5748,13.6158,24000.0
2010-02-09 10:55:00,23.25,23.26,23.15,23.19,62100.0,13.6158,13.6216,13.5572,13.5806,62100.0
2010-02-09 11:00:00,23.18,23.19,23.08,23.16,72000.0,13.5748,13.5806,13.5162,13.5631,72000.0
2010-02-09 11:05:00,23.15,23.19,23.01,23.04,73050.0,13.5572,13.5806,13.4752,13.4928,73050.0
2010-02-09 11:10:00,23.04,23.13,23.03,23.11,42000.0,13.4928,13.5455,13.4869,13.5338,42000.0
2010-02-09 11:15:00,23.11,23.15,23.03,23.15,47100.0,13.5338,13.5572,13.4869,13.5572,47100.0
2010-02-09 11:20:00,23.15,23.17,23.11,23.13,34800.0,13.5572,13.5689,13.5338,13.5455,34800.0
2010-02-09 11:25:00,23.13,23.15,23.07,23.11,53250.0,13.5455,13.5572,13.5103,13.5338,53250.0
2010-02-09 11:30:00,23.12,23.29,23.07,23.29,51600.0,13.5396,13.6392,13.5103,13.6392,51600.0
2010-02-09 11:35:00,23.29,23.42,23.25,23.33,93000.0,13.6392,13.7153,13.6158,13.6626,93000.0
2010-02-09 11:40:00,23.31,23.39,23.28,23.33,55950.0,13.6509,13.6977,13.6333,13.6626,55950.0
2010-02-09 11:45:00,23.35,23.41,23.31,23.39,90150.0,13.6743,13.7095,13.6509,13.6977,90150.0
2010-02-09 11:50:00,23.39,23.46,23.35,23.42,51150.0,13.6977,13.7387,13.6743,13.7153,51150.0
2010-02-09 11:55:00,23.43,23.44,23.31,23.35,26850.0,13.7212,13.727,13.6509,13.6743,26850.0
2010-02-09 12:00:00,23.37,23.39,23.31,23.39,17850.0,13.686,13.6977,13.6509,13.6977,17850.0
2010-02-09 12:05:00,23.41,23.5,23.41,23.43,26250.0,13.7095,13.7622,13.7095,13.7212,26250.0
2010-02-09 12:10:00,23.45,23.5,23.45,23.49,15450.0,13.7329,13.7622,13.7329,13.7563,15450.0
2010-02-09 12:15:00,23.5,23.66,23.5,23.63,90300.0,13.7622,13.8559,13.7622,13.8383,90300.0
2010-02-09 12:20:00,23.62,23.63,23.55,23.58,72750.0,13.8324,13.8383,13.7914,13.809,72750.0
2010-02-09 12:25:00,23.58,23.61,23.54,23.57,42750.0,13.809,13.8266,13.7856,13.8032,42750.0
2010-02-09 12:30:00,23.57,23.6,23.55,23.55,19650.0,13.8032,13.8207,13.7914,13.7914,19650.0
2010-02-09 12:35:00,23.57,23.61,23.52,23.53,39750.0,13.8032,13.8266,13.7739,13.7797,39750.0
2010-02-09 12:40:00,23.53,23.56,23.31,23.38,65700.0,13.7797,13.7973,13.6509,13.6919,65700.0
2010-02-09 12:45:00,23.4,23.47,23.35,23.42,46200.0,13.7036,13.7446,13.6743,13.7153,46200.0
2010-02-09 12:50:00,23.41,23.48,23.36,23.41,39750.0,13.7095,13.7505,13.6802,13.7095,39750.0
2010-02-09 12:55:00,23.41,23.47,23.38,23.44,18300.0,13.7095,13.7446,13.6919,13.727,18300.0
2010-02-09 13:00:00,23.45,23.5,23.43,23.45,27900.0,13.7329,13.7622,13.7212,13.7329,27900.0
2010-02-09 13:05:00,23.46,23.48,23.42,23.44,56100.0,13.7387,13.7505,13.7153,13.727,56100.0
2010-02-09 13:10:00,23.44,23.51,23.43,23.48,47700.0,13.727,13.768,13.7212,13.7505,47700.0
2010-02-09 13:15:00,23.48,23.49,23.4,23.4,18900.0,13.7505,13.7563,13.7036,13.7036,18900.0
2010-02-09 13:20:00,23.41,23.46,23.39,23.45,12300.0,13.7095,13.7387,13.6977,13.7329,12300.0
2010-02-09 13:25:00,23.46,23.47,23.36,23.38,28650.0,13.7387,13.7446,13.6802,13.6919,28650.0
2010-02-09 13:30:00,23.37,23.39,23.35,23.35,25500.0,13.686,13.6977,13.6743,13.6743,25500.0
2010-02-09 13:35:00,23.35,23.41,23.35,23.38,16800.0,13.6743,13.7095,13.6743,13.6919,16800.0
2010-02-09 13:40:00,23.38,23.41,23.34,23.39,13650.0,13.6919,13.7095,13.6685,13.6977,13650.0
2010-02-09 13:45:00,23.39,23.45,23.39,23.42,17100.0,13.6977,13.7329,13.6977,13.7153,17100.0
2010-02-09 13:50:00,23.41,23.43,23.39,23.41,16050.0,13.7095,13.7212,13.6977,13.7095,16050.0
2010-02-09 13:55:00,23.41,23.42,23.39,23.41,13650.0,13.7095,13.7153,13.6977,13.7095,13650.0
2010-02-09 14:00:00,23.43,23.43,23.37,23.37,15150.0,13.7212,13.7212,13.686,13.686,15150.0
2010-02-09 14:05:00,23.38,23.41,23.34,23.34,18000.0,13.6919,13.7095,13.6685,13.6685,18000.0
2010-02-09 14:10:00,23.34,23.35,23.33,23.34,13800.0,13.6685,13.6743,13.6626,13.6685,13800.0
2010-02-09 14:15:00,23.34,23.34,23.27,23.28,35550.0,13.6685,13.6685,13.6275,13.6333,35550.0
2010-02-09 14:20:00,23.28,23.29,23.25,23.25,61650.0,13.6333,13.6392,13.6158,13.6158,61650.0
2010-02-09 14:25:00,23.25,23.26,23.24,23.25,86850.0,13.6158,13.6216,13.6099,13.6158,86850.0
2010-02-09 14:30:00,23.25,23.29,23.24,23.27,65400.0,13.6158,13.6392,13.6099,13.6275,65400.0
2010-02-09 14:35:00,23.28,23.29,23.23,23.23,23400.0,13.6333,13.6392,13.604,13.604,23400.0
2010-02-09 14:40:00,23.23,23.3,23.23,23.26,30300.0,13.604,13.645,13.604,13.6216,30300.0
2010-02-09 14:45:00,23.25,23.26,23.21,23.24,23550.0,13.6158,13.6216,13.5923,13.6099,23550.0
2010-02-09 14:50:00,23.23,23.24,23.19,23.22,20850.0,13.604,13.6099,13.5806,13.5982,20850.0
2010-02-09 14:55:00,23.23,23.28,23.23,23.26,17700.0,13.604,13.6333,13.604,13.6216,17700.0
2010-02-09 15:00:00,23.26,23.35,23.24,23.33,35850.0,13.6216,13.6743,13.6099,13.6626,35850.0
2010-02-09 15:05:00,23.33,23.37,23.31,23.35,39150.0,13.6626,13.686,13.6509,13.6743,39150.0
2010-02-09 15:10:00,23.35,23.37,23.33,23.37,58500.0,13.6743,13.686,13.6626,13.686,58500.0
2010-02-09 15:15:00,23.38,23.39,23.31,23.33,38100.0,13.6919,13.6977,13.6509,13.6626,38100.0
2010-02-09 15:20:00,23.33,23.41,23.33,23.37,47700.0,13.6626,13.7095,13.6626,13.686,47700.0
2010-02-09 15:25:00,23.39,23.43,23.37,23.39,68700.0,13.6977,13.7212,13.686,13.6977,68700.0
2010-02-09 15:30:00,23.39,23.43,23.38,23.42,73650.0,13.6977,13.7212,13.6919,13.7153,73650.0
2010-02-09 15:35:00,23.41,23.42,23.38,23.38,53850.0,13.7095,13.7153,13.6919,13.6919,53850.0
2010-02-09 15:40:00,23.39,23.39,23.33,23.33,69900.0,13.6977,13.6977,13.6626,13.6626,69900.0
2010-02-09 15:45:00,23.34,23.35,23.3,23.34,122550.0,13.6685,13.6743,13.645,13.6685,122550.0
2010-02-09 15:50:00,23.34,23.35,23.28,23.29,232050.0,13.6685,13.6743,13.6333,13.6392,232050.0
2010-02-09 15:55:00,23.29,23.33,23.28,23.33,221250.0,13.6392,13.6626,13.6333,13.6626,221250.0
2010-02-10 09:30:00,23.32,23.36,23.03,23.36,63600.0,13.6568,13.6802,13.4869,13.6802,63600.0
2010-02-10 09:35:00,23.35,23.42,23.27,23.27,36600.0,13.6743,13.7153,13.6275,13.6275,36600.0
2010-02-10 09:40:00,23.25,23.3,23.19,23.22,53250.0,13.6158,13.645,13.5806,13.5982,53250.0
2010-02-10 09:45:00,23.22,23.33,23.21,23.29,68700.0,13.5982,13.6626,13.5923,13.6392,68700.0
2010-02-10 09:50:00,23.29,23.35,23.27,23.33,54750.0,13.6392,13.6743,13.6275,13.6626,54750.0
2010-02-10 09:55:00,23.33,23.42,23.33,23.36,37650.0,13.6626,13.7153,13.6626,13.6802,37650.0
2010-02-10 10:00:00,23.36,23.37,23.19,23.29,117450.0,13.6802,13.686,13.5806,13.6392,117450.0
2010-02-10 10:05:00,23.28,23.29,23.11,23.18,74850.0,13.6333,13.6392,13.5338,13.5748,74850.0
2010-02-10 10:10:00,23.17,23.17,23.07,23.14,56850.0,13.5689,13.5689,13.5103,13.5513,56850.0
2010-02-10 10:15:00,23.12,23.12,23.01,23.09,30900.0,13.5396,13.5396,13.4752,13.5221,30900.0
2010-02-10 10:20:00,23.1,23.15,23.08,23.09,36750.0,13.5279,13.5572,13.5162,13.5221,36750.0
2010-02-10 10:25:00,23.1,23.11,23.02,23.09,77400.0,13.5279,13.5338,13.4811,13.5221,77400.0
2010-02-10 10:30:00,23.09,23.11,23.01,23.11,39000.0,13.5221,13.5338,13.4752,13.5338,39000.0
2010-02-10 10:35:00,23.11,23.16,23.1,23.15,22500.0,13.5338,13.5631,13.5279,13.5572,22500.0
2010-02-10 10:40:00,23.16,23.25,23.15,23.19,52050.0,13.5631,13.6158,13.5572,13.5806,52050.0
2010-02-10 10:45:00,23.19,23.23,23.14,23.14,24000.0,13.5806,13.604,13.5513,13.5513,24000.0
2010-02-10 10:50:00,23.15,23.23,23.15,23.21,48000.0,13.5572,13.604,13.5572,13.5923,48000.0
2010-02-10 10:55:00,23.19,23.25,23.17,23.24,26250.0,13.5806,13.6158,13.5689,13.6099,26250.0
2010-02-10 11:00:00,23.25,23.27,23.11,23.11,18450.0,13.6158,13.6275,13.5338,13.5338,18450.0
2010-02-10 11:05:00,23.13,23.24,23.12,23.24,24900.0,13.5455,13.6099,13.5396,13.6099,24900.0
2010-02-10 11:10:00,23.24,23.24,23.15,23.15,20700.0,13.6099,13.6099,13.5572,13.5572,20700.0
2010-02-10 11:15:00,23.17,23.17,23.09,23.09,18600.0,13.5689,13.5689,13.5221,13.5221,18600.0
2010-02-10 11:20:00,23.09,23.18,23.07,23.18,24900.0,13.5221,13.5748,13.5103,13.5748,24900.0
2010-02-10 11:25:00,23.17,23.26,23.17,23.24,17250.0,13.5689,13.6216,13.5689,13.6099,17250.0
2010-02-10 11:30:00,23.23,23.25,23.19,23.22,25650.0,13.604,13.6158,13.5806,13.5982,25650.0
2010-02-10 11:35:00,23.21,23.23,23.19,23.19,13800.0,13.5923,13.604,13.5806,13.5806,13800.0
2010-02-10 11:40:00,23.2,23.24,23.15,23.16,17550.0,13.5865,13.6099,13.5572,13.5631,17550.0
2010-02-10 11:45:00,23.15,23.17,23.13,23.17,8250.0,13.5572,13.5689,13.5455,13.5689,8250.0
2010-02-10 11:50:00,23.17,23.17,23.13,23.14,9000.0,13.5689,13.5689,13.5455,13.5513,9000.0
2010-02-10 11:55:00,23.14,23.17,23.07,23.09,18600.0,13.5513,13.5689,13.5103,13.5221,18600.0
2010-02-10 12:00:00,23.1,23.16,23.05,23.16,28200.0,13.5279,13.5631,13.4986,13.5631,28200.0
2010-02-10 12:05:00,23.16,23.19,23.13,23.19,9300.0,13.5631,13.5806,13.5455,13.5806,9300.0
2010-02-10 12:10:00,23.2,23.2,23.13,23.14,9750.0,13.5865,13.5865,13.5455,13.5513,9750.0
2010-02-10 12:15:00,23.13,23.17,23.11,23.15,13950.0,13.5455,13.5689,13.5338,13.5572,13950.0
2010-02-10 12:20:00,23.15,23.28,23.15,23.27,27750.0,13.5572,13.6333,13.5572,13.6275,27750.0
2010-02-10 12:25:00,23.27,23.31,23.22,23.27,39750.0,13.6275,13.6509,13.5982,13.6275,39750.0
2010-02-10 12:30:00,23.26,23.32,23.25,23.26,19050.0,13.6216,13.6568,13.6158,13.6216,19050.0
2010-02-10 12:35:00,23.26,23.28,23.23,23.27,27750.0,13.6216,13.6333,13.604,13.6275,27750.0
2010-02-10 12:40:00,23.27,23.32,23.27,23.3,24750.0,13.6275,13.6568,13.6275,13.645,24750.0
2010-02-10 12:45:00,23.3,23.31,23.3,23.3,15750.0,13.645,13.6509,13.645,13.645,15750.0
2010-02-10 12:50:00,23.3,23.32,23.29,23.32,24450.0,13.645,13.6568,13.6392,13.6568,24450.0
2010-02-10 12:55:00,23.32,23.35,23.29,23.31,16950.0,13.6568,13.6743,13.6392,13.6509,16950.0
2010-02-10 13:00:00,23.31,23.31,23.28,23.29,17250.0,13.6509,13.6509,13.6333,13.6392,17250.0
2010-02-10 13:05:00,23.29,23.37,23.29,23.36,70650.0,13.6392,13.686,13.6392,13.6802,70650.0
2010-02-10 13:10:00,23.36,23.37,23.29,23.31,109800.0,13.6802,13.686,13.6392,13.6509,109800.0
2010-02-10 13:15:00,23.31,23.38,23.3,23.38,17850.0,13.6509,13.6919,13.645,13.6919,17850.0
2010-02-10 13:20:00,23.38,23.38,23.34,23.38,10950.0,13.6919,13.6919,13.6685,13.6919,10950.0
2010-02-10 13:25:00,23.37,23.43,23.37,23.42,21450.0,13.686,13.7212,13.686,13.7153,21450.0
2010-02-10 13:30:00,23.42,23.42,23.37,23.39,23850.0,13.7153,13.7153,13.686,13.6977,23850.0
2010-02-10 13:35:00,23.4,23.42,23.37,23.37,40950.0,13.7036,13.7153,13.686,13.686,40950.0
2010-02-10 13:40:00,23.37,23.41,23.33,23.41,61800.0,13.686,13.7095,13.6626,13.7095,61800.0
2010-02-10 13:45:00,23.39,23.41,23.35,23.37,24750.0,13.6977,13.7095,13.6743,13.686,24750.0
2010-02-10 13:50:00,23.36,23.38,23.33,23.35,17100.0,13.6802,13.6919,13.6626,13.6743,17100.0
2010-02-10 13:55:00,23.35,23.36,23.33,23.36,23700.0,13.6743,13.6802,13.6626,13.6802,23700.0
2010-02-10 14:00:00,23.35,23.39,23.35,23.37,13500.0,13.6743,13.6977,13.6743,13.686,13500.0
2010-02-10 14:05:00,23.37,23.39,23.35,23.35,17850.0,13.686,13.6977,13.6743,13.6743,17850.0
2010-02-10 14:10:00,23.35,23.35,23.3,23.35,39900.0,13.6743,13.6743,13.645,13.6743,39900.0
2010-02-10 14:15:00,23.35,23.39,23.33,23.39,26100.0,13.6743,13.6977,13.6626,13.6977,26100.0
2010-02-10 14:20:00,23.37,23.37,23.31,23.33,41250.0,13.686,13.686,13.6509,13.6626,41250.0
2010-02-10 14:25:00,23.34,23.39,23.34,23.37,30150.0,13.6685,13.6977,13.6685,13.686,30150.0
2010-02-10 14:30:00,23.38,23.38,23.31,23.34,37500.0,13.6919,13.6919,13.6509,13.6685,37500.0
2010-02-10 14:35:00,23.34,23.34,23.29,23.33,43800.0,13.6685,13.6685,13.6392,13.6626,43800.0
2010-02-10 14:40:00,23.32,23.33,23.29,23.3,18600.0,13.6568,13.6626,13.6392,13.645,18600.0
2010-02-10 14:45:00,23.3,23.31,23.29,23.3,21150.0,13.645,13.6509,13.6392,13.645,21150.0
2010-02-10 14:50:00,23.3,23.36,23.27,23.31,102450.0,13.645,13.6802,13.6275,13.6509,102450.0
2010-02-10 14:55:00,23.31,23.34,23.31,23.32,21450.0,13.6509,13.6685,13.6509,13.6568,21450.0
2010-02-10 15:00:00,23.33,23.38,23.31,23.37,51750.0,13.6626,13.6919,13.6509,13.686,51750.0
2010-02-10 15:05:00,23.38,23.39,23.31,23.33,68550.0,13.6919,13.6977,13.6509,13.6626,68550.0
2010-02-10 15:10:00,23.34,23.36,23.31,23.33,29250.0,13.6685,13.6802,13.6509,13.6626,29250.0
2010-02-10 15:15:00,23.33,23.33,23.27,23.31,35400.0,13.6626,13.6626,13.6275,13.6509,35400.0
2010-02-10 15:20:00,23.31,23.32,23.29,23.31,23850.0,13.6509,13.6568,13.6392,13.6509,23850.0
2010-02-10 15:25:00,23.31,23.33,23.3,23.33,46200.0,13.6509,13.6626,13.645,13.6626,46200.0
2010-02-10 15:30:00,23.33,23.33,23.23,23.23,174150.0,13.6626,13.6626,13.604,13.604,174150.0
2010-02-10 15:35:00,23.24,23.29,23.21,23.25,106050.0,13.6099,13.6392,13.5923,13.6158,106050.0
2010-02-10 15:40:00,23.25,23.25,23.18,23.19,174300.0,13.6158,13.6158,13.5748,13.5806,174300.0
2010-02-10 15:45:00,23.19,23.25,23.19,23.22,127950.0,13.5806,13.6158,13.5806,13.5982,127950.0
2010-02-10 15:50:00,23.22,23.25,23.2,23.23,192600.0,13.5982,13.6158,13.5865,13.604,192600.0
2010-02-10 15:55:00,23.23,23.25,23.22,23.25,114000.0,13.604,13.6158,13.5982,13.6158,114000.0
2010-02-11 09:30:00,23.13,23.24,23.13,23.17,57450.0,13.5455,13.6099,13.5455,13.5689,57450.0
2010-02-11 09:35:00,23.17,23.23,23.09,23.17,34050.0,13.5689,13.604,13.5221,13.5689,34050.0
2010-02-11 09:40:00,23.16,23.23,23.13,23.13,75750.0,13.5631,13.604,13.5455,13.5455,75750.0
2010-02-11 09:45:00,23.1,23.26,23.08,23.25,87300.0,13.5279,13.6216,13.5162,13.6158,87300.0
2010-02-11 09:50:00,23.24,23.29,23.17,23.27,45450.0,13.6099,13.6392,13.5689,13.6275,45450.0
2010-02-11 09:55:00,23.27,23.37,23.27,23.35,56700.0,13.6275,13.686,13.6275,13.6743,56700.0
2010-02-11 10:00:00,23.35,23.37,23.25,23.37,125850.0,13.6743,13.686,13.6158,13.686,125850.0
2010-02-11 10:05:00,23.37,23.45,23.35,23.37,41850.0,13.686,13.7329,13.6743,13.686,41850.0
2010-02-11 10:10:00,23.36,23.48,23.33,23.33,33300.0,13.6802,13.7505,13.6626,13.6626,33300.0
2010-02-11 10:15:00,23.33,23.37,23.33,23.34,20250.0,13.6626,13.686,13.6626,13.6685,20250.0
2010-02-11 10:20:00,23.34,23.38,23.29,23.36,34800.0,13.6685,13.6919,13.6392,13.6802,34800.0
2010-02-11 10:25:00,23.37,23.39,23.36,23.39,17550.0,13.686,13.6977,13.6802,13.6977,17550.0
2010-02-11 10:30:00,23.38,23.39,23.29,23.29,51600.0,13.6919,13.6977,13.6392,13.6392,51600.0
2010-02-11 10:35:00,23.29,23.38,23.28,23.35,46950.0,13.6392,13.6919,13.6333,13.6743,46950.0
2010-02-11 10:40:00,23.35,23.39,23.31,23.33,44550.0,13.6743,13.6977,13.6509,13.6626,44550.0
2010-02-11 10:45:00,23.32,23.39,23.31,23.35,30900.0,13.6568,13.6977,13.6509,13.6743,30900.0
2010-02-11 10:50:00,23.35,23.35,23.29,23.35,34350.0,13.6743,13.6743,13.6392,13.6743,34350.0
2010-02-11 10:55:00,23.34,23.37,23.29,23.31,55200.0,13.6685,13.686,13.6392,13.6509,55200.0
2010-02-11 11:00:00,23.31,23.35,23.31,23.31,24450.0,13.6509,13.6743,13.6509,13.6509,24450.0
2010-02-11 11:05:00,23.31,23.35,23.27,23.33,48450.0,13.6509,13.6743,13.6275,13.6626,48450.0
2010-02-11 11:10:00,23.33,23.42,23.33,23.39,38700.0,13.6626,13.7153,13.6626,13.6977,38700.0
2010-02-11 11:15:00,23.39,23.45,23.38,23.39,31500.0,13.6977,13.7329,13.6919,13.6977,31500.0
2010-02-11 11:20:00,23.39,23.55,23.39,23.55,86700.0,13.6977,13.7914,13.6977,13.7914,86700.0
2010-02-11 11:25:00,23.53,23.6,23.53,23.6,60900.0,13.7797,13.8207,13.7797,13.8207,60900.0
2010-02-11 11:30:00,23.61,23.63,23.52,23.54,54150.0,13.8266,13.8383,13.7739,13.7856,54150.0
2010-02-11 11:35:00,23.53,23.58,23.51,23.56,34050.0,13.7797,13.809,13.768,13.7973,34050.0
2010-02-11 11:40:00,23.55,23.68,23.54,23.68,65850.0,13.7914,13.8676,13.7856,13.8676,65850.0
2010-02-11 11:45:00,23.67,23.75,23.65,23.69,69900.0,13.8617,13.9086,13.85,13.8734,69900.0
2010-02-11 11:50:00,23.7,23.74,23.69,23.71,31800.0,13.8793,13.9027,13.8734,13.8851,31800.0
2010-02-11 11:55:00,23.71,23.73,23.69,23.71,38700.0,13.8851,13.8969,13.8734,13.8851,38700.0
2010-02-11 12:00:00,23.71,23.73,23.68,23.73,21450.0,13.8851,13.8969,13.8676,13.8969,21450.0
2010-02-11 12:05:00,23.73,23.76,23.7,23.73,30900.0,13.8969,13.9144,13.8793,13.8969,30900.0
2010-02-11 12:10:00,23.75,23.76,23.7,23.75,29400.0,13.9086,13.9144,13.8793,13.9086,29400.0
2010-02-11 12:15:00,23.74,23.79,23.72,23.75,26850.0,13.9027,13.932,13.891,13.9086,26850.0
2010-02-11 12:20:00,23.74,23.77,23.72,23.73,31950.0,13.9027,13.9203,13.891,13.8969,31950.0
2010-02-11 12:25:00,23.73,23.73,23.69,23.71,178800.0,13.8969,13.8969,13.8734,13.8851,178800.0
2010-02-11 12:30:00,23.71,23.73,23.69,23.69,23250.0,13.8851,13.8969,13.8734,13.8734,23250.0
2010-02-11 12:35:00,23.69,23.7,23.67,23.69,31950.0,13.8734,13.8793,13.8617,13.8734,31950.0
2010-02-11 12:40:00,23.69,23.69,23.66,23.67,22200.0,13.8734,13.8734,13.8559,13.8617,22200.0
2010-02-11 12:45:00,23.67,23.68,23.65,23.67,20700.0,13.8617,13.8676,13.85,13.8617,20700.0
2010-02-11 12:50:00,23.66,23.67,23.63,23.65,24000.0,13.8559,13.8617,13.8383,13.85,24000.0
2010-02-11 12:55:00,23.65,23.69,23.61,23.65,28950.0,13.85,13.8734,13.8266,13.85,28950.0
2010-02-11 13:00:00,23.64,23.67,23.63,23.66,37800.0,13.8442,13.8617,13.8383,13.8559,37800.0
2010-02-11 13:05:00,23.66,23.68,23.66,23.67,14700.0,13.8559,13.8676,13.8559,13.8617,14700.0
2010-02-11 13:10:00,23.66,23.7,23.65,23.69,30000.0,13.8559,13.8793,13.85,13.8734,30000.0
2010-02-11 13:15:00,23.67,23.71,23.67,23.71,19350.0,13.8617,13.8851,13.8617,13.8851,19350.0
2010-02-11 13:20:00,23.71,23.74,23.7,23.73,37050.0,13.8851,13.9027,13.8793,13.8969,37050.0
2010-02-11 13:25:00,23.73,23.77,23.71,23.71,24300.0,13.8969,13.9203,13.8851,13.8851,24300.0
2010-02-11 13:30:00,23.71,23.79,23.71,23.78,38850.0,13.8851,13.932,13.8851,13.9261,38850.0
2010-02-11 13:35:00,23.78,23.79,23.71,23.73,26700.0,13.9261,13.932,13.8851,13.8969,26700.0
2010-02-11 13:40:00,23.72,23.73,23.71,23.71,27450.0,13.891,13.8969,13.8851,13.8851,27450.0
2010-02-11 13:45:00,23.71,23.71,23.67,23.68,37500.0,13.8851,13.8851,13.8617,13.8676,37500.0
2010-02-11 13:50:00,23.69,23.72,23.67,23.72,34200.0,13.8734,13.891,13.8617,13.891,34200.0
2010-02-11 13:55:00,23.71,23.75,23.71,23.71,31950.0,13.8851,13.9086,13.8851,13.8851,31950.0
2010-02-11 14:00:00,23.72,23.76,23.69,23.75,42600.0,13.891,13.9144,13.8734,13.9086,42600.0
2010-02-11 14:05:00,23.75,23.77,23.72,23.77,41100.0,13.9086,13.9203,13.891,13.9203,41100.0
2010-02-11 14:10:00,23.75,23.76,23.71,23.74,58650.0,13.9086,13.9144,13.8851,13.9027,58650.0
2010-02-11 14:15:00,23.74,23.78,23.74,23.77,25800.0,13.9027,13.9261,13.9027,13.9203,25800.0
2010-02-11 14:20:00,23.76,23.77,23.73,23.76,30450.0,13.9144,13.9203,13.8969,13.9144,30450.0
2010-02-11 14:25:00,23.76,23.8,23.75,23.79,26550.0,13.9144,13.9379,13.9086,13.932,26550.0
2010-02-11 14:30:00,23.79,23.81,23.74,23.77,27900.0,13.932,13.9437,13.9027,13.9203,27900.0
2010-02-11 14:35:00,23.76,23.79,23.76,23.79,48750.0,13.9144,13.932,13.9144,13.932,48750.0
2010-02-11 14:40:00,23.78,23.81,23.77,23.79,35850.0,13.9261,13.9437,13.9203,13.932,35850.0
2010-02-11 14:45:00,23.79,23.81,23.76,23.77,57000.0,13.932,13.9437,13.9144,13.9203,57000.0
2010-02-11 14:50:00,23.77,23.79,23.75,23.76,82800.0,13.9203,13.932,13.9086,13.9144,82800.0
2010-02-11 14:55:00,23.77,23.82,23.76,23.81,57300.0,13.9203,13.9496,13.9144,13.9437,57300.0
2010-02-11 15:00:00,23.81,23.82,23.76,23.77,91200.0,13.9437,13.9496,13.9144,13.9203,91200.0
2010-02-11 15:05:00,23.77,23.81,23.77,23.81,92700.0,13.9203,13.9437,13.9203,13.9437,92700.0
2010-02-11 15:10:00,23.81,23.83,23.8,23.81,54150.0,13.9437,13.9554,13.9379,13.9437,54150.0
2010-02-11 15:15:00,23.8,23.81,23.8,23.8,14400.0,13.9379,13.9437,13.9379,13.9379,14400.0
2010-02-11 15:20:00,23.81,23.83,23.79,23.82,76500.0,13.9437,13.9554,13.932,13.9496,76500.0
2010-02-11 15:25:00,23.82,23.83,23.79,23.81,64500.0,13.9496,13.9554,13.932,13.9437,64500.0
2010-02-11 15:30:00,23.81,23.85,23.79,23.85,89100.0,13.9437,13.9671,13.932,13.9671,89100.0
2010-02-11 15:35:00,23.84,23.84,23.77,23.77,72300.0,13.9613,13.9613,13.9203,13.9203,72300.0
2010-02-11 15:40:00,23.77,23.81,23.76,23.81,57750.0,13.9203,13.9437,13.9144,13.9437,57750.0
2010-02-11 15:45:00,23.81,23.81,23.76,23.76,84750.0,13.9437,13.9437,13.9144,13.9144,84750.0
2010-02-11 15:50:00,23.77,23.8,23.75,23.79,155100.0,13.9203,13.9379,13.9086,13.932,155100.0
2010-02-11 15:55:00,23.79,23.83,23.79,23.79,211350.0,13.932,13.9554,13.932,13.932,211350.0
2010-02-12 09:30:00,23.45,23.45,23.23,23.31,48900.0,13.7329,13.7329,13.604,13.6509,48900.0
2010-02-12 09:35:00,23.31,23.33,23.21,23.27,63000.0,13.6509,13.6626,13.5923,13.6275,63000.0
2010-02-12 09:40:00,23.27,23.43,23.25,23.41,93600.0,13.6275,13.7212,13.6158,13.7095,93600.0
2010-02-12 09:45:00,23.41,23.47,23.34,23.41,62400.0,13.7095,13.7446,13.6685,13.7095,62400.0
2010-02-12 09:50:00,23.42,23.42,23.39,23.39,39600.0,13.7153,13.7153,13.6977,13.6977,39600.0
2010-02-12 09:55:00,23.38,23.48,23.35,23.45,70650.0,13.6919,13.7505,13.6743,13.7329,70650.0
2010-02-12 10:00:00,23.45,23.47,23.35,23.41,97050.0,13.7329,13.7446,13.6743,13.7095,97050.0
2010-02-12 10:05:00,23.42,23.51,23.4,23.51,40950.0,13.7153,13.768,13.7036,13.768,40950.0
2010-02-12 10:10:00,23.5,23.53,23.45,23.45,48300.0,13.7622,13.7797,13.7329,13.7329,48300.0
2010-02-12 10:15:00,23.45,23.53,23.43,23.49,65400.0,13.7329,13.7797,13.7212,13.7563,65400.0
2010-02-12 10:20:00,23.49,23.51,23.47,23.5,47400.0,13.7563,13.768,13.7446,13.7622,47400.0
2010-02-12 10:25:00,23.5,23.56,23.48,23.56,51000.0,13.7622,13.7973,13.7505,13.7973,51000.0
2010-02-12 10:30:00,23.54,23.61,23.53,23.56,21600.0,13.7856,13.8266,13.7797,13.7973,21600.0
2010-02-12 10:35:00,23.56,23.58,23.47,23.49,63900.0,13.7973,13.809,13.7446,13.7563,63900.0
2010-02-12 10:40:00,23.49,23.53,23.47,23.47,35850.0,13.7563,13.7797,13.7446,13.7446,35850.0
2010-02-12 10:45:00,23.47,23.5,23.45,23.47,25650.0,13.7446,13.7622,13.7329,13.7446,25650.0
2010-02-12 10:50:00,23.47,23.5,23.46,23.46,15150.0,13.7446,13.7622,13.7387,13.7387,15150.0
2010-02-12 10:55:00,23.45,23.5,23.45,23.47,14850.0,13.7329,13.7622,13.7329,13.7446,14850.0
2010-02-12 11:00:00,23.46,23.47,23.42,23.45,32250.0,13.7387,13.7446,13.7153,13.7329,32250.0
2010-02-12 11:05:00,23.45,23.49,23.45,23.49,19500.0,13.7329,13.7563,13.7329,13.7563,19500.0
2010-02-12 11:10:00,23.5,23.5,23.45,23.5,21300.0,13.7622,13.7622,13.7329,13.7622,21300.0
2010-02-12 11:15:00,23.52,23.53,23.49,23.53,25350.0,13.7739,13.7797,13.7563,13.7797,25350.0
2010-02-12 11:20:00,23.54,23.65,23.54,23.61,41100.0,13.7856,13.85,13.7856,13.8266,41100.0
2010-02-12 11:25:00,23.61,23.61,23.57,23.58,9300.0,13.8266,13.8266,13.8032,13.809,9300.0
2010-02-12 11:30:00,23.59,23.63,23.59,23.59,40950.0,13.8149,13.8383,13.8149,13.8149,40950.0
2010-02-12 11:35:00,23.59,23.64,23.59,23.63,17100.0,13.8149,13.8442,13.8149,13.8383,17100.0
2010-02-12 11:40:00,23.62,23.68,23.62,23.67,21000.0,13.8324,13.8676,13.8324,13.8617,21000.0
2010-02-12 11:45:00,23.67,23.68,23.67,23.67,7200.0,13.8617,13.8676,13.8617,13.8617,7200.0
2010-02-12 11:50:00,23.67,23.68,23.63,23.68,29100.0,13.8617,13.8676,13.8383,13.8676,29100.0
2010-02-12 11:55:00,23.67,23.69,23.66,23.68,28350.0,13.8617,13.8734,13.8559,13.8676,28350.0
2010-02-12 12:00:00,23.67,23.75,23.67,23.75,40950.0,13.8617,13.9086,13.8617,13.9086,40950.0
2010-02-12 12:05:00,23.74,23.75,23.73,23.73,21000.0,13.9027,13.9086,13.8969,13.8969,21000.0
2010-02-12 12:10:00,23.73,23.77,23.73,23.74,49500.0,13.8969,13.9203,13.8969,13.9027,49500.0
2010-02-12 12:15:00,23.75,23.85,23.75,23.82,49500.0,13.9086,13.9671,13.9086,13.9496,49500.0
2010-02-12 12:20:00,23.82,23.87,23.81,23.87,69000.0,13.9496,13.9788,13.9437,13.9788,69000.0
2010-02-12 12:25:00,23.86,23.87,23.81,23.83,17100.0,13.973,13.9788,13.9437,13.9554,17100.0
2010-02-12 12:30:00,23.83,23.85,23.78,23.8,18900.0,13.9554,13.9671,13.9261,13.9379,18900.0
2010-02-12 12:35:00,23.81,23.83,23.79,23.81,38100.0,13.9437,13.9554,13.932,13.9437,38100.0
2010-02-12 12:40:00,23.81,23.83,23.78,23.81,43500.0,13.9437,13.9554,13.9261,13.9437,43500.0
2010-02-12 12:45:00,23.81,23.87,23.81,23.85,33750.0,13.9437,13.9788,13.9437,13.9671,33750.0
2010-02-12 12:50:00,23.85,23.85,23.81,23.83,24300.0,13.9671,13.9671,13.9437,13.9554,24300.0
2010-02-12 12:55:00,23.84,23.84,23.79,23.81,12600.0,13.9613,13.9613,13.932,13.9437,12600.0
2010-02-12 13:00:00,23.8,23.81,23.77,23.77,21600.0,13.9379,13.9437,13.9203,13.9203,21600.0
2010-02-12 13:05:00,23.77,23.77,23.74,23.75,91050.0,13.9203,13.9203,13.9027,13.9086,91050.0
2010-02-12 13:10:00,23.75,23.75,23.71,23.71,27450.0,13.9086,13.9086,13.8851,13.8851,27450.0
2010-02-12 13:15:00,23.71,23.71,23.65,23.69,28050.0,13.8851,13.8851,13.85,13.8734,28050.0
2010-02-12 13:20:00,23.68,23.71,23.62,23.69,18600.0,13.8676,13.8851,13.8324,13.8734,18600.0
2010-02-12 13:25:00,23.68,23.69,23.67,23.69,14550.0,13.8676,13.8734,13.8617,13.8734,14550.0
2010-02-12 13:30:00,23.69,23.69,23.65,23.69,26700.0,13.8734,13.8734,13.85,13.8734,26700.0
2010-02-12 13:35:00,23.69,23.69,23.67,23.68,5700.0,13.8734,13.8734,13.8617,13.8676,5700.0
2010-02-12 13:40:00,23.68,23.77,23.66,23.75,29550.0,13.8676,13.9203,13.8559,13.9086,29550.0
2010-02-12 13:45:00,23.74,23.75,23.66,23.67,24450.0,13.9027,13.9086,13.8559,13.8617,24450.0
2010-02-12 13:50:00,23.67,23.69,23.63,23.65,127500.0,13.8617,13.8734,13.8383,13.85,127500.0
2010-02-12 13:55:00,23.64,23.64,23.62,23.63,33150.0,13.8442,13.8442,13.8324,13.8383,33150.0
2010-02-12 14:00:00,23.63,23.68,23.61,23.67,56850.0,13.8383,13.8676,13.8266,13.8617,56850.0
2010-02-12 14:05:00,23.67,23.71,23.67,23.71,16350.0,13.8617,13.8851,13.8617,13.8851,16350.0
2010-02-12 14:10:00,23.71,23.78,23.71,23.76,32850.0,13.8851,13.9261,13.8851,13.9144,32850.0
2010-02-12 14:15:00,23.77,23.8,23.76,23.78,17400.0,13.9203,13.9379,13.9144,13.9261,17400.0
2010-02-12 14:20:00,23.79,23.86,23.79,23.81,63900.0,13.932,13.973,13.932,13.9437,63900.0
2010-02-12 14:25:00,23.81,23.84,23.79,23.83,28200.0,13.9437,13.9613,13.932,13.9554,28200.0
2010-02-12 14:30:00,23.82,23.83,23.79,23.82,23550.0,13.9496,13.9554,13.932,13.9496,23550.0
2010-02-12 14:35:00,23.82,23.82,23.77,23.79,30750.0,13.9496,13.9496,13.9203,13.932,30750.0
2010-02-12 14:40:00,23.79,23.79,23.72,23.73,31500.0,13.932,13.932,13.891,13.8969,31500.0
2010-02-12 14:45:00,23.74,23.77,23.72,23.77,31350.0,13.9027,13.9203,13.891,13.9203,31350.0
2010-02-12 14:50:00,23.77,23.81,23.77,23.78,22800.0,13.9203,13.9437,13.9203,13.9261,22800.0
2010-02-12 14:55:00,23.78,23.79,23.72,23.75,32250.0,13.9261,13.932,13.891,13.9086,32250.0
2010-02-12 15:00:00,23.74,23.75,23.65,23.68,32700.0,13.9027,13.9086,13.85,13.8676,32700.0
2010-02-12 15:05:00,23.67,23.73,23.66,23.73,35700.0,13.8617,13.8969,13.8559,13.8969,35700.0
2010-02-12 15:10:00,23.72,23.72,23.65,23.69,39000.0,13.891,13.891,13.85,13.8734,39000.0
2010-02-12 15:15:00,23.69,23.69,23.64,23.65,24300.0,13.8734,13.8734,13.8442,13.85,24300.0
2010-02-12 15:20:00,23.65,23.7,23.65,23.69,23100.0,13.85,13.8793,13.85,13.8734,23100.0
2010-02-12 15:25:00,23.7,23.7,23.65,23.66,30750.0,13.8793,13.8793,13.85,13.8559,30750.0
2010-02-12 15:30:00,23.66,23.66,23.6,23.64,41250.0,13.8559,13.8559,13.8207,13.8442,41250.0
2010-02-12 15:35:00,23.64,23.66,23.63,23.65,36000.0,13.8442,13.8559,13.8383,13.85,36000.0
2010-02-12 15:40:00,23.63,23.75,23.63,23.7,53700.0,13.8383,13.9086,13.8383,13.8793,53700.0
2010-02-12 15:45:00,23.69,23.74,23.68,23.73,62250.0,13.8734,13.9027,13.8676,13.8969,62250.0
2010-02-12 15:50:00,23.73,23.78,23.71,23.75,142800.0,13.8969,13.9261,13.8851,13.9086,142800.0
2010-02-12 15:55:00,23.75,23.76,23.67,23.7,500700.0,13.9086,13.9144,13.8617,13.8793,500700.0
2010-02-16 09:30:00,23.97,24.11,23.63,23.83,84000.0,14.0374,14.1194,13.8383,13.9554,84000.0
2010-02-16 09:35:00,23.83,23.91,23.74,23.87,28800.0,13.9554,14.0023,13.9027,13.9788,28800.0
2010-02-16 09:40:00,23.87,23.87,23.73,23.73,41550.0,13.9788,13.9788,13.8969,13.8969,41550.0
2010-02-16 09:45:00,23.73,23.75,23.65,23.75,38400.0,13.8969,13.9086,13.85,13.9086,38400.0
2010-02-16 09:50:00,23.77,23.87,23.77,23.87,18750.0,13.9203,13.9788,13.9203,13.9788,18750.0
2010-02-16 09:55:00,23.87,23.87,23.79,23.85,27750.0,13.9788,13.9788,13.932,13.9671,27750.0
2010-02-16 10:00:00,23.85,23.93,23.85,23.89,35250.0,13.9671,14.014,13.9671,13.9906,35250.0
2010-02-16 10:05:00,23.89,23.91,23.82,23.82,27300.0,13.9906,14.0023,13.9496,13.9496,27300.0
2010-02-16 10:10:00,23.82,23.87,23.81,23.83,40350.0,13.9496,13.9788,13.9437,13.9554,40350.0
2010-02-16 10:15:00,23.83,23.88,23.79,23.87,35850.0,13.9554,13.9847,13.932,13.9788,35850.0
2010-02-16 10:20:00,23.88,23.9,23.86,23.89,24600.0,13.9847,13.9964,13.973,13.9906,24600.0
2010-02-16 10:25:00,23.87,23.94,23.87,23.93,44400.0,13.9788,14.0198,13.9788,14.014,44400.0
2010-02-16 10:30:00,23.93,23.95,23.91,23.92,54150.0,14.014,14.0257,14.0023,14.0081,54150.0
2010-02-16 10:35:00,23.92,24.01,23.92,24.01,39450.0,14.0081,14.0608,14.0081,14.0608,39450.0
2010-02-16 10:40:00,24.01,24.07,24.0,24.07,46350.0,14.0608,14.096,14.055,14.096,46350.0
2010-02-16 10:45:00,24.07,24.08,24.01,24.02,40200.0,14.096,14.1018,14.0608,14.0667,40200.0
2010-02-16 10:50:00,24.03,24.03,23.93,23.93,68850.0,14.0725,14.0725,14.014,14.014,68850.0
2010-02-16 10:55:00,23.93,23.93,23.89,23.91,33150.0,14.014,14.014,13.9906,14.0023,33150.0
2010-02-16 11:00:00,23.91,23.95,23.91,23.95,28200.0,14.0023,14.0257,14.0023,14.0257,28200.0
2010-02-16 11:05:00,23.95,23.98,23.95,23.97,22950.0,14.0257,14.0433,14.0257,14.0374,22950.0
2010-02-16 11:10:00,23.97,24.0,23.97,24.0,25800.0,14.0374,14.055,14.0374,14.055,25800.0
2010-02-16 11:15:00,24.0,24.05,23.99,24.05,28800.0,14.055,14.0843,14.0491,14.0843,28800.0
2010-02-16 11:20:00,24.06,24.07,24.04,24.04,65850.0,14.0901,14.096,14.0784,14.0784,65850.0
2010-02-16 11:25:00,24.04,24.05,24.02,24.04,25050.0,14.0784,14.0843,14.0667,14.0784,25050.0
2010-02-16 11:30:00,24.03,24.05,24.02,24.02,44700.0,14.0725,14.0843,14.0667,14.0667,44700.0
2010-02-16 11:35:00,24.03,24.12,24.02,24.12,132900.0,14.0725,14.1253,14.0667,14.1253,132900.0
2010-02-16 11:40:00,24.12,24.14,24.09,24.12,49500.0,14.1253,14.137,14.1077,14.1253,49500.0
2010-02-16 11:45:00,24.12,24.13,24.07,24.07,14700.0,14.1253,14.1311,14.096,14.096,14700.0
2010-02-16 11:50:00,24.08,24.09,24.07,24.09,10950.0,14.1018,14.1077,14.096,14.1077,10950.0
2010-02-16 11:55:00,24.09,24.09,24.04,24.06,13050.0,14.1077,14.1077,14.0784,14.0901,13050.0
2010-02-16 12:00:00,24.07,24.07,24.03,24.07,19200.0,14.096,14.096,14.0725,14.096,19200.0
2010-02-16 12:05:00,24.07,24.08,24.05,24.08,20400.0,14.096,14.1018,14.0843,14.1018,20400.0
2010-02-16 12:10:00,24.07,24.07,24.03,24.06,28050.0,14.096,14.096,14.0725,14.0901,28050.0
2010-02-16 12:15:00,24.07,24.07,24.03,24.04,16050.0,14.096,14.096,14.0725,14.0784,16050.0
2010-02-16 12:20:00,24.04,24.05,24.03,24.05,28050.0,14.0784,14.0843,14.0725,14.0843,28050.0
2010-02-16 12:25:00,24.06,24.09,24.05,24.06,25950.0,14.0901,14.1077,14.0843,14.0901,25950.0
2010-02-16 12:30:00,24.07,24.07,24.05,24.05,12450.0,14.096,14.096,14.0843,14.0843,12450.0
2010-02-16 12:35:00,24.05,24.07,24.05,24.06,20700.0,14.0843,14.096,14.0843,14.0901,20700.0
2010-02-16 12:40:00,24.07,24.09,24.05,24.07,27150.0,14.096,14.1077,14.0843,14.096,27150.0
2010-02-16 12:45:00,24.07,24.09,24.07,24.09,13650.0,14.096,14.1077,14.096,14.1077,13650.0
2010-02-16 12:50:00,24.09,24.11,24.08,24.08,21000.0,14.1077,14.1194,14.1018,14.1018,21000.0
2010-02-16 12:55:00,24.09,24.09,24.05,24.07,14550.0,14.1077,14.1077,14.0843,14.096,14550.0
2010-02-16 13:00:00,24.07,24.09,24.03,24.05,19500.0,14.096,14.1077,14.0725,14.0843,19500.0
2010-02-16 13:05:00,24.05,24.05,24.02,24.02,17400.0,14.0843,14.0843,14.0667,14.0667,17400.0
2010-02-16 13:10:00,24.03,24.04,24.01,24.02,33000.0,14.0725,14.0784,14.0608,14.0667,33000.0
2010-02-16 13:15:00,24.02,24.04,24.01,24.03,13950.0,14.0667,14.0784,14.0608,14.0725,13950.0
2010-02-16 13:20:00,24.04,24.04,23.99,23.99,17700.0,14.0784,14.0784,14.0491,14.0491,17700.0
2010-02-16 13:25:00,23.99,24.01,23.98,24.01,22350.0,14.0491,14.0608,14.0433,14.0608,22350.0
2010-02-16 13:30:00,24.01,24.01,23.98,23.98,25800.0,14.0608,14.0608,14.0433,14.0433,25800.0
2010-02-16 13:35:00,23.99,24.01,23.97,23.99,22800.0,14.0491,14.0608,14.0374,14.0491,22800.0
2010-02-16 13:40:00,24.01,24.01,24.0,24.01,20700.0,14.0608,14.0608,14.055,14.0608,20700.0
2010-02-16 13:45:00,24.01,24.05,24.01,24.03,26550.0,14.0608,14.0843,14.0608,14.0725,26550.0
2010-02-16 13:50:00,24.03,24.05,24.03,24.04,16200.0,14.0725,14.0843,14.0725,14.0784,16200.0
2010-02-16 13:55:00,24.04,24.06,24.03,24.06,16650.0,14.0784,14.0901,14.0725,14.0901,16650.0
2010-02-16 14:00:00,24.05,24.07,24.03,24.07,65100.0,14.0843,14.096,14.0725,14.096,65100.0
2010-02-16 14:05:00,24.07,24.07,24.03,24.04,30600.0,14.096,14.096,14.0725,14.0784,30600.0
2010-02-16 14:10:00,24.04,24.06,24.03,24.05,10500.0,14.0784,14.0901,14.0725,14.0843,10500.0
2010-02-16 14:15:00,24.05,24.05,24.02,24.02,9000.0,14.0843,14.0843,14.0667,14.0667,9000.0
2010-02-16 14:20:00,24.02,24.04,24.02,24.03,8250.0,14.0667,14.0784,14.0667,14.0725,8250.0
2010-02-16 14:25:00,24.03,24.07,24.03,24.05,25350.0,14.0725,14.096,14.0725,14.0843,25350.0
2010-02-16 14:30:00,24.04,24.05,23.98,24.0,22350.0,14.0784,14.0843,14.0433,14.055,22350.0
2010-02-16 14:35:00,24.0,24.01,23.97,23.99,25350.0,14.055,14.0608,14.0374,14.0491,25350.0
2010-02-16 14:40:00,23.99,24.0,23.98,24.0,15750.0,14.0491,14.055,14.0433,14.055,15750.0
2010-02-16 14:45:00,24.0,24.02,23.99,24.01,16950.0,14.055,14.0667,14.0491,14.0608,16950.0
2010-02-16 14:50:00,24.01,24.07,24.01,24.06,27750.0,14.0608,14.096,14.0608,14.0901,27750.0
2010-02-16 14:55:00,24.07,24.07,24.01,24.04,26550.0,14.096,14.096,14.0608,14.0784,26550.0
2010-02-16 15:00:00,24.04,24.04,24.03,24.03,21750.0,14.0784,14.0784,14.0725,14.0725,21750.0
2010-02-16 15:05:00,24.03,24.06,24.03,24.03,29100.0,14.0725,14.0901,14.0725,14.0725,29100.0
2010-02-16 15:10:00,24.04,24.05,24.01,24.02,41550.0,14.0784,14.0843,14.0608,14.0667,41550.0
2010-02-16 15:15:00,24.02,24.02,24.01,24.01,25500.0,14.0667,14.0667,14.0608,14.0608,25500.0
2010-02-16 15:20:00,24.02,24.02,23.99,24.01,29850.0,14.0667,14.0667,14.0491,14.0608,29850.0
2010-02-16 15:25:00,24.01,24.05,24.0,24.03,52950.0,14.0608,14.0843,14.055,14.0725,52950.0
2010-02-16 15:30:00,24.02,24.07,24.02,24.05,102900.0,14.0667,14.096,14.0667,14.0843,102900.0
2010-02-16 15:35:00,24.05,24.09,24.05,24.07,61500.0,14.0843,14.1077,14.0843,14.096,61500.0
2010-02-16 15:40:00,24.07,24.09,24.06,24.08,89400.0,14.096,14.1077,14.0901,14.1018,89400.0
2010-02-16 15:45:00,24.08,24.09,24.07,24.08,36300.0,14.1018,14.1077,14.096,14.1018,36300.0
2010-02-16 15:50:00,24.09,24.11,24.09,24.11,99750.0,14.1077,14.1194,14.1077,14.1194,99750.0
2010-02-16 15:55:00,24.11,24.11,24.08,24.11,210450.0,14.1194,14.1194,14.1018,14.1194,210450.0
2010-02-17 09:30:00,24.34,24.4,24.15,24.19,73500.0,14.2897,14.3249,14.1781,14.2016,73500.0
2010-02-17 09:35:00,24.21,24.31,24.16,24.25,27300.0,14.2133,14.2721,14.184,14.2368,27300.0
2010-02-17 09:40:00,24.23,24.23,24.01,24.07,39000.0,14.2251,14.2251,14.0959,14.1312,39000.0
2010-02-17 09:45:00,24.07,24.1,23.99,24.09,47850.0,14.1312,14.1488,14.0842,14.1429,47850.0
2010-02-17 09:50:00,24.07,24.09,24.01,24.06,33300.0,14.1312,14.1429,14.0959,14.1253,33300.0
2010-02-17 09:55:00,24.05,24.06,23.98,24.05,35100.0,14.1194,14.1253,14.0783,14.1194,35100.0
2010-02-17 10:00:00,24.05,24.08,23.97,23.97,38250.0,14.1194,14.137,14.0724,14.0724,38250.0
2010-02-17 10:05:00,23.97,23.99,23.91,23.95,89850.0,14.0724,14.0842,14.0372,14.0607,89850.0
2010-02-17 10:10:00,23.94,23.95,23.89,23.93,82800.0,14.0548,14.0607,14.0255,14.049,82800.0
2010-02-17 10:15:00,23.94,24.02,23.93,24.0,35100.0,14.0548,14.1018,14.049,14.0901,35100.0
2010-02-17 10:20:00,24.01,24.01,23.94,23.95,76650.0,14.0959,14.0959,14.0548,14.0607,76650.0
2010-02-17 10:25:00,23.94,23.97,23.93,23.95,73050.0,14.0548,14.0724,14.049,14.0607,73050.0
2010-02-17 10:30:00,23.96,24.05,23.94,24.03,26250.0,14.0666,14.1194,14.0548,14.1077,26250.0
2010-02-17 10:35:00,24.04,24.06,23.97,23.99,28500.0,14.1135,14.1253,14.0724,14.0842,28500.0
2010-02-17 10:40:00,23.99,23.99,23.94,23.97,25350.0,14.0842,14.0842,14.0548,14.0724,25350.0
2010-02-17 10:45:00,23.96,23.99,23.95,23.99,30600.0,14.0666,14.0842,14.0607,14.0842,30600.0
2010-02-17 10:50:00,23.99,23.99,23.95,23.98,21600.0,14.0842,14.0842,14.0607,14.0783,21600.0
2010-02-17 10:55:00,23.99,24.01,23.96,23.98,23850.0,14.0842,14.0959,14.0666,14.0783,23850.0
2010-02-17 11:00:00,23.99,23.99,23.93,23.93,17400.0,14.0842,14.0842,14.049,14.049,17400.0
2010-02-17 11:05:00,23.93,23.95,23.9,23.91,25350.0,14.049,14.0607,14.0313,14.0372,25350.0
2010-02-17 11:10:00,23.91,23.95,23.89,23.93,22050.0,14.0372,14.0607,14.0255,14.049,22050.0
2010-02-17 11:15:00,23.94,23.95,23.93,23.93,34650.0,14.0548,14.0607,14.049,14.049,34650.0
2010-02-17 11:20:00,23.93,23.94,23.91,23.93,35100.0,14.049,14.0548,14.0372,14.049,35100.0
2010-02-17 11:25:00,23.93,23.93,23.8,23.81,69450.0,14.049,14.049,13.9726,13.9785,69450.0
2010-02-17 11:30:00,23.8,23.81,23.78,23.8,44700.0,13.9726,13.9785,13.9609,13.9726,44700.0
2010-02-17 11:35:00,23.81,23.85,23.81,23.83,17850.0,13.9785,14.002,13.9785,13.9903,17850.0
2010-02-17 11:40:00,23.84,23.84,23.79,23.82,31200.0,13.9961,13.9961,13.9668,13.9844,31200.0
2010-02-17 11:45:00,23.82,23.87,23.82,23.85,19800.0,13.9844,14.0137,13.9844,14.002,19800.0
2010-02-17 11:50:00,23.86,23.89,23.86,23.89,20700.0,14.0079,14.0255,14.0079,14.0255,20700.0
2010-02-17 11:55:00,23.88,23.9,23.87,23.89,12900.0,14.0196,14.0313,14.0137,14.0255,12900.0
2010-02-17 12:00:00,23.9,23.95,23.9,23.95,21600.0,14.0313,14.0607,14.0313,14.0607,21600.0
2010-02-17 12:05:00,23.94,23.94,23.91,23.93,18150.0,14.0548,14.0548,14.0372,14.049,18150.0
2010-02-17 12:10:00,23.94,23.94,23.9,23.91,9900.0,14.0548,14.0548,14.0313,14.0372,9900.0
2010-02-17 12:15:00,23.91,23.95,23.9,23.95,22800.0,14.0372,14.0607,14.0313,14.0607,22800.0
2010-02-17 12:20:00,23.95,23.96,23.94,23.95,7800.0,14.0607,14.0666,14.0548,14.0607,7800.0
2010-02-17 12:25:00,23.95,23.97,23.95,23.95,6150.0,14.0607,14.0724,14.0607,14.0607,6150.0
2010-02-17 12:30:00,23.95,23.96,23.93,23.94,9300.0,14.0607,14.0666,14.049,14.0548,9300.0
2010-02-17 12:35:00,23.94,23.95,23.93,23.93,7950.0,14.0548,14.0607,14.049,14.049,7950.0
2010-02-17 12:40:00,23.93,23.93,23.9,23.9,11850.0,14.049,14.049,14.0313,14.0313,11850.0
2010-02-17 12:45:00,23.89,23.91,23.87,23.9,15600.0,14.0255,14.0372,14.0137,14.0313,15600.0
2010-02-17 12:50:00,23.9,23.91,23.89,23.91,11700.0,14.0313,14.0372,14.0255,14.0372,11700.0
2010-02-17 12:55:00,23.91,23.94,23.91,23.94,21600.0,14.0372,14.0548,14.0372,14.0548,21600.0
2010-02-17 13:00:00,23.95,23.97,23.93,23.97,24450.0,14.0607,14.0724,14.049,14.0724,24450.0
2010-02-17 13:05:00,23.96,23.96,23.94,23.96,17100.0,14.0666,14.0666,14.0548,14.0666,17100.0
2010-02-17 13:10:00,23.95,23.95,23.91,23.92,9600.0,14.0607,14.0607,14.0372,14.0431,9600.0
2010-02-17 13:15:00,23.91,23.97,23.91,23.95,17400.0,14.0372,14.0724,14.0372,14.0607,17400.0
2010-02-17 13:20:00,23.95,23.96,23.92,23.92,18300.0,14.0607,14.0666,14.0431,14.0431,18300.0
2010-02-17 13:25:00,23.92,23.93,23.92,23.93,10050.0,14.0431,14.049,14.0431,14.049,10050.0
2010-02-17 13:30:00,23.93,23.93,23.91,23.91,21600.0,14.049,14.049,14.0372,14.0372,21600.0
2010-02-17 13:35:00,23.91,23.93,23.9,23.92,15750.0,14.0372,14.049,14.0313,14.0431,15750.0
2010-02-17 13:40:00,23.93,23.93,23.91,23.91,8700.0,14.049,14.049,14.0372,14.0372,8700.0
2010-02-17 13:45:00,23.91,23.91,23.88,23.88,6750.0,14.0372,14.0372,14.0196,14.0196,6750.0
2010-02-17 13:50:00,23.89,23.89,23.86,23.88,16350.0,14.0255,14.0255,14.0079,14.0196,16350.0
2010-02-17 13:55:00,23.88,23.89,23.88,23.89,3450.0,14.0196,14.0255,14.0196,14.0255,3450.0
2010-02-17 14:00:00,23.89,23.89,23.84,23.87,41400.0,14.0255,14.0255,13.9961,14.0137,41400.0
2010-02-17 14:05:00,23.89,23.95,23.87,23.95,37800.0,14.0255,14.0607,14.0137,14.0607,37800.0
2010-02-17 14:10:00,23.94,23.96,23.93,23.93,16350.0,14.0548,14.0666,14.049,14.049,16350.0
2010-02-17 14:15:00,23.93,23.94,23.91,23.91,40500.0,14.049,14.0548,14.0372,14.0372,40500.0
2010-02-17 14:20:00,23.91,23.92,23.89,23.91,18750.0,14.0372,14.0431,14.0255,14.0372,18750.0
2010-02-17 14:25:00,23.92,23.95,23.9,23.94,18300.0,14.0431,14.0607,14.0313,14.0548,18300.0
2010-02-17 14:30:00,23.93,23.95,23.93,23.95,13950.0,14.049,14.0607,14.049,14.0607,13950.0
2010-02-17 14:35:00,23.95,23.95,23.93,23.94,14100.0,14.0607,14.0607,14.049,14.0548,14100.0
2010-02-17 14:40:00,23.94,23.97,23.94,23.95,14100.0,14.0548,14.0724,14.0548,14.0607,14100.0
2010-02-17 14:45:00,23.96,23.98,23.95,23.96,14100.0,14.0666,14.0783,14.0607,14.0666,14100.0
2010-02-17 14:50:00,23.96,23.98,23.95,23.97,19050.0,14.0666,14.0783,14.0607,14.0724,19050.0
2010-02-17 14:55:00,23.97,23.98,23.95,23.97,27450.0,14.0724,14.0783,14.0607,14.0724,27450.0
2010-02-17 15:00:00,23.97,23.97,23.93,23.94,23250.0,14.0724,14.0724,14.049,14.0548,23250.0
2010-02-17 15:05:00,23.95,23.95,23.94,23.94,13800.0,14.0607,14.0607,14.0548,14.0548,13800.0
2010-02-17 15:10:00,23.95,23.97,23.94,23.97,13500.0,14.0607,14.0724,14.0548,14.0724,13500.0
2010-02-17 15:15:00,23.97,23.98,23.96,23.97,15150.0,14.0724,14.0783,14.0666,14.0724,15150.0
2010-02-17 15:20:00,23.97,23.98,23.95,23.97,18750.0,14.0724,14.0783,14.0607,14.0724,18750.0
2010-02-17 15:25:00,23.97,23.99,23.97,23.97,17400.0,14.0724,14.0842,14.0724,14.0724,17400.0
2010-02-17 15:30:00,23.97,23.99,23.96,23.99,18150.0,14.0724,14.0842,14.0666,14.0842,18150.0
2010-02-17 15:35:00,24.0,24.01,23.99,23.99,37950.0,14.0901,14.0959,14.0842,14.0842,37950.0
2010-02-17 15:40:00,23.99,24.01,23.95,23.99,61800.0,14.0842,14.0959,14.0607,14.0842,61800.0
2010-02-17 15:45:00,23.99,23.99,23.96,23.97,37050.0,14.0842,14.0842,14.0666,14.0724,37050.0
2010-02-17 15:50:00,23.97,24.0,23.97,24.0,100200.0,14.0724,14.0901,14.0724,14.0901,100200.0
2010-02-17 15:55:00,23.99,24.03,23.99,24.03,152700.0,14.0842,14.1077,14.0842,14.1077,152700.0
2010-02-18 09:30:00,24.08,24.11,24.03,24.08,55650.0,14.137,14.1546,14.1077,14.137,55650.0
2010-02-18 09:35:00,24.06,24.19,24.06,24.09,67650.0,14.1253,14.2016,14.1253,14.1429,67650.0
2010-02-18 09:40:00,24.09,24.18,24.04,24.05,42300.0,14.1429,14.1957,14.1135,14.1194,42300.0
2010-02-18 09:45:00,24.06,24.15,24.06,24.15,17550.0,14.1253,14.1781,14.1253,14.1781,17550.0
2010-02-18 09:50:00,24.15,24.23,24.13,24.19,30900.0,14.1781,14.2251,14.1664,14.2016,30900.0
2010-02-18 09:55:00,24.19,24.21,24.13,24.13,16650.0,14.2016,14.2133,14.1664,14.1664,16650.0
2010-02-18 10:00:00,24.14,24.2,24.09,24.17,19200.0,14.1723,14.2075,14.1429,14.1899,19200.0
2010-02-18 10:05:00,24.17,24.19,24.12,24.13,27450.0,14.1899,14.2016,14.1605,14.1664,27450.0
2010-02-18 10:10:00,24.13,24.19,24.12,24.15,25200.0,14.1664,14.2016,14.1605,14.1781,25200.0
2010-02-18 10:15:00,24.16,24.17,24.08,24.09,30900.0,14.184,14.1899,14.137,14.1429,30900.0
2010-02-18 10:20:00,24.09,24.09,23.99,24.0,27900.0,14.1429,14.1429,14.0842,14.0901,27900.0
2010-02-18 10:25:00,23.99,24.03,23.99,24.02,18000.0,14.0842,14.1077,14.0842,14.1018,18000.0
2010-02-18 10:30:00,24.01,24.05,23.99,24.02,55800.0,14.0959,14.1194,14.0842,14.1018,55800.0
2010-02-18 10:35:00,24.01,24.07,24.01,24.07,16200.0,14.0959,14.1312,14.0959,14.1312,16200.0
2010-02-18 10:40:00,24.07,24.09,24.05,24.09,15000.0,14.1312,14.1429,14.1194,14.1429,15000.0
2010-02-18 10:45:00,24.09,24.09,24.05,24.07,13050.0,14.1429,14.1429,14.1194,14.1312,13050.0
2010-02-18 10:50:00,24.05,24.09,24.03,24.05,17250.0,14.1194,14.1429,14.1077,14.1194,17250.0
2010-02-18 10:55:00,24.06,24.13,24.05,24.06,30900.0,14.1253,14.1664,14.1194,14.1253,30900.0
2010-02-18 11:00:00,24.06,24.07,24.03,24.05,21750.0,14.1253,14.1312,14.1077,14.1194,21750.0
2010-02-18 11:05:00,24.05,24.07,24.01,24.01,17400.0,14.1194,14.1312,14.0959,14.0959,17400.0
2010-02-18 11:10:00,24.02,24.03,23.97,23.97,27750.0,14.1018,14.1077,14.0724,14.0724,27750.0
2010-02-18 11:15:00,23.97,23.99,23.94,23.95,31800.0,14.0724,14.0842,14.0548,14.0607,31800.0
2010-02-18 11:20:00,23.95,23.99,23.95,23.99,22200.0,14.0607,14.0842,14.0607,14.0842,22200.0
2010-02-18 11:25:00,23.99,23.99,23.95,23.95,36150.0,14.0842,14.0842,14.0607,14.0607,36150.0
2010-02-18 11:30:00,23.95,23.96,23.93,23.95,36300.0,14.0607,14.0666,14.049,14.0607,36300.0
2010-02-18 11:35:00,23.95,23.95,23.91,23.93,19500.0,14.0607,14.0607,14.0372,14.049,19500.0
2010-02-18 11:40:00,23.94,23.97,23.93,23.94,20400.0,14.0548,14.0724,14.049,14.0548,20400.0
2010-02-18 11:45:00,23.95,23.97,23.93,23.93,18300.0,14.0607,14.0724,14.049,14.049,18300.0
2010-02-18 11:50:00,23.94,23.97,23.93,23.95,15900.0,14.0548,14.0724,14.049,14.0607,15900.0
2010-02-18 11:55:00,23.95,23.95,23.93,23.95,7350.0,14.0607,14.0607,14.049,14.0607,7350.0
2010-02-18 12:00:00,23.95,23.96,23.95,23.96,10950.0,14.0607,14.0666,14.0607,14.0666,10950.0
2010-02-18 12:05:00,23.96,23.97,23.94,23.95,21150.0,14.0666,14.0724,14.0548,14.0607,21150.0
2010-02-18 12:10:00,23.96,23.97,23.93,23.93,18000.0,14.0666,14.0724,14.049,14.049,18000.0
2010-02-18 12:15:00,23.93,23.96,23.93,23.94,10800.0,14.049,14.0666,14.049,14.0548,10800.0
2010-02-18 12:20:00,23.95,23.97,23.95,23.96,8850.0,14.0607,14.0724,14.0607,14.0666,8850.0
2010-02-18 12:25:00,23.96,23.98,23.95,23.96,11550.0,14.0666,14.0783,14.0607,14.0666,11550.0
2010-02-18 12:30:00,23.96,23.97,23.95,23.96,17100.0,14.0666,14.0724,14.0607,14.0666,17100.0
2010-02-18 12:35:00,23.96,23.96,23.92,23.93,51150.0,14.0666,14.0666,14.0431,14.049,51150.0
2010-02-18 12:40:00,23.92,23.93,23.91,23.93,23100.0,14.0431,14.049,14.0372,14.049,23100.0
2010-02-18 12:45:00,23.93,23.93,23.89,23.9,38250.0,14.049,14.049,14.0255,14.0313,38250.0
2010-02-18 12:50:00,23.9,23.91,23.89,23.9,9300.0,14.0313,14.0372,14.0255,14.0313,9300.0
2010-02-18 12:55:00,23.89,23.93,23.89,23.92,12750.0,14.0255,14.049,14.0255,14.0431,12750.0
2010-02-18 13:00:00,23.92,23.93,23.88,23.92,59550.0,14.0431,14.049,14.0196,14.0431,59550.0
2010-02-18 13:05:00,23.92,23.93,23.91,23.91,8550.0,14.0431,14.049,14.0372,14.0372,8550.0
2010-02-18 13:10:00,23.91,23.91,23.89,23.91,9300.0,14.0372,14.0372,14.0255,14.0372,9300.0
2010-02-18 13:15:00,23.91,23.91,23.89,23.9,10200.0,14.0372,14.0372,14.0255,14.0313,10200.0
2010-02-18 13:20:00,23.91,23.92,23.89,23.92,18300.0,14.0372,14.0431,14.0255,14.0431,18300.0
2010-02-18 13:25:00,23.93,23.93,23.89,23.9,31650.0,14.049,14.049,14.0255,14.0313,31650.0
2010-02-18 13:30:00,23.89,23.91,23.89,23.91,26700.0,14.0255,14.0372,14.0255,14.0372,26700.0
2010-02-18 13:35:00,23.91,23.92,23.89,23.9,38700.0,14.0372,14.0431,14.0255,14.0313,38700.0
2010-02-18 13:40:00,23.89,23.92,23.89,23.92,20100.0,14.0255,14.0431,14.0255,14.0431,20100.0
2010-02-18 13:45:00,23.91,23.92,23.9,23.9,39600.0,14.0372,14.0431,14.0313,14.0313,39600.0
2010-02-18 13:50:00,23.9,23.93,23.9,23.92,20550.0,14.0313,14.049,14.0313,14.0431,20550.0
2010-02-18 13:55:00,23.93,23.94,23.92,23.92,16500.0,14.049,14.0548,14.0431,14.0431,16500.0
2010-02-18 14:00:00,23.92,23.94,23.9,23.91,42450.0,14.0431,14.0548,14.0313,14.0372,42450.0
2010-02-18 14:05:00,23.9,23.91,23.89,23.9,20550.0,14.0313,14.0372,14.0255,14.0313,20550.0
2010-02-18 14:10:00,23.9,23.91,23.89,23.89,26100.0,14.0313,14.0372,14.0255,14.0255,26100.0
2010-02-18 14:15:00,23.89,23.97,23.89,23.97,75750.0,14.0255,14.0724,14.0255,14.0724,75750.0
2010-02-18 14:20:00,23.97,23.98,23.95,23.97,24600.0,14.0724,14.0783,14.0607,14.0724,24600.0
2010-02-18 14:25:00,23.98,23.99,23.96,23.96,47400.0,14.0783,14.0842,14.0666,14.0666,47400.0
2010-02-18 14:30:00,23.96,23.99,23.95,23.97,43350.0,14.0666,14.0842,14.0607,14.0724,43350.0
2010-02-18 14:35:00,23.97,24.01,23.97,23.97,75300.0,14.0724,14.0959,14.0724,14.0724,75300.0
2010-02-18 14:40:00,23.97,23.97,23.95,23.95,52050.0,14.0724,14.0724,14.0607,14.0607,52050.0
2010-02-18 14:45:00,23.95,23.96,23.93,23.94,82200.0,14.0607,14.0666,14.049,14.0548,82200.0
2010-02-18 14:50:00,23.95,23.97,23.94,23.95,45150.0,14.0607,14.0724,14.0548,14.0607,45150.0
2010-02-18 14:55:00,23.95,23.95,23.93,23.95,44400.0,14.0607,14.0607,14.049,14.0607,44400.0
2010-02-18 15:00:00,23.95,23.96,23.95,23.95,39750.0,14.0607,14.0666,14.0607,14.0607,39750.0
2010-02-18 15:05:00,23.95,23.97,23.95,23.95,52200.0,14.0607,14.0724,14.0607,14.0607,52200.0
2010-02-18 15:10:00,23.95,23.95,23.93,23.93,58500.0,14.0607,14.0607,14.049,14.049,58500.0
2010-02-18 15:15:00,23.93,23.95,23.92,23.93,43950.0,14.049,14.0607,14.0431,14.049,43950.0
2010-02-18 15:20:00,23.93,23.93,23.91,23.92,56850.0,14.049,14.049,14.0372,14.0431,56850.0
2010-02-18 15:25:00,23.92,23.92,23.9,23.91,43500.0,14.0431,14.0431,14.0313,14.0372,43500.0
2010-02-18 15:30:00,23.91,23.93,23.91,23.93,51300.0,14.0372,14.049,14.0372,14.049,51300.0
2010-02-18 15:35:00,23.92,23.93,23.91,23.92,78000.0,14.0431,14.049,14.0372,14.0431,78000.0
2010-02-18 15:40:00,23.92,23.95,23.92,23.93,73050.0,14.0431,14.0607,14.0431,14.049,73050.0
2010-02-18 15:45:00,23.93,23.95,23.93,23.94,71400.0,14.049,14.0607,14.049,14.0548,71400.0
2010-02-18 15:50:00,23.94,23.95,23.93,23.94,146100.0,14.0548,14.0607,14.049,14.0548,146100.0
2010-02-18 15:55:00,23.94,23.96,23.93,23.95,201450.0,14.0548,14.0666,14.049,14.0607,201450.0
2010-02-19 09:30:00,24.03,24.07,23.78,24.01,476550.0,14.1077,14.1312,13.9609,14.0959,476550.0
2010-02-19 09:35:00,23.99,24.05,23.97,24.0,121800.0,14.0842,14.1194,14.0724,14.0901,121800.0
2010-02-19 09:40:00,23.99,24.03,23.93,23.93,49200.0,14.0842,14.1077,14.049,14.049,49200.0
2010-02-19 09:45:00,23.93,23.97,23.83,23.89,106200.0,14.049,14.0724,13.9903,14.0255,106200.0
2010-02-19 09:50:00,23.89,23.89,23.85,23.87,110850.0,14.0255,14.0255,14.002,14.0137,110850.0
2010-02-19 09:55:00,23.87,23.87,23.81,23.81,42900.0,14.0137,14.0137,13.9785,13.9785,42900.0
2010-02-19 10:00:00,23.81,23.87,23.79,23.81,80100.0,13.9785,14.0137,13.9668,13.9785,80100.0
2010-02-19 10:05:00,23.82,23.86,23.81,23.85,63300.0,13.9844,14.0079,13.9785,14.002,63300.0
2010-02-19 10:10:00,23.85,23.87,23.83,23.85,31800.0,14.002,14.0137,13.9903,14.002,31800.0
2010-02-19 10:15:00,23.86,23.87,23.85,23.85,36000.0,14.0079,14.0137,14.002,14.002,36000.0
2010-02-19 10:20:00,23.84,23.92,23.84,23.9,59100.0,13.9961,14.0431,13.9961,14.0313,59100.0
2010-02-19 10:25:00,23.89,23.97,23.89,23.95,33750.0,14.0255,14.0724,14.0255,14.0607,33750.0
2010-02-19 10:30:00,23.94,23.95,23.9,23.91,31650.0,14.0548,14.0607,14.0313,14.0372,31650.0
2010-02-19 10:35:00,23.91,23.95,23.89,23.93,34950.0,14.0372,14.0607,14.0255,14.049,34950.0
2010-02-19 10:40:00,23.94,23.97,23.93,23.93,31500.0,14.0548,14.0724,14.049,14.049,31500.0
2010-02-19 10:45:00,23.93,23.96,23.89,23.9,80100.0,14.049,14.0666,14.0255,14.0313,80100.0
2010-02-19 10:50:00,23.91,23.91,23.87,23.89,42000.0,14.0372,14.0372,14.0137,14.0255,42000.0
2010-02-19 10:55:00,23.89,23.93,23.87,23.91,24000.0,14.0255,14.049,14.0137,14.0372,24000.0
2010-02-19 11:00:00,23.92,23.92,23.9,23.91,18900.0,14.0431,14.0431,14.0313,14.0372,18900.0
2010-02-19 11:05:00,23.91,23.93,23.89,23.89,82650.0,14.0372,14.049,14.0255,14.0255,82650.0
2010-02-19 11:10:00,23.89,23.94,23.89,23.94,51750.0,14.0255,14.0548,14.0255,14.0548,51750.0
2010-02-19 11:15:00,23.94,23.98,23.92,23.93,46950.0,14.0548,14.0783,14.0431,14.049,46950.0
2010-02-19 11:20:00,23.94,23.97,23.92,23.96,81150.0,14.0548,14.0724,14.0431,14.0666,81150.0
2010-02-19 11:25:00,23.95,23.99,23.95,23.99,25500.0,14.0607,14.0842,14.0607,14.0842,25500.0
2010-02-19 11:30:00,23.99,24.01,23.96,23.99,28200.0,14.0842,14.0959,14.0666,14.0842,28200.0
2010-02-19 11:35:00,23.99,24.04,23.99,24.03,36750.0,14.0842,14.1135,14.0842,14.1077,36750.0
2010-02-19 11:40:00,24.03,24.07,24.03,24.04,34350.0,14.1077,14.1312,14.1077,14.1135,34350.0
2010-02-19 11:45:00,24.04,24.05,24.03,24.03,16650.0,14.1135,14.1194,14.1077,14.1077,16650.0
2010-02-19 11:50:00,24.03,24.05,24.03,24.04,36450.0,14.1077,14.1194,14.1077,14.1135,36450.0
2010-02-19 11:55:00,24.05,24.1,24.03,24.07,96600.0,14.1194,14.1488,14.1077,14.1312,96600.0
2010-02-19 12:00:00,24.07,24.09,24.06,24.07,31500.0,14.1312,14.1429,14.1253,14.1312,31500.0
2010-02-19 12:05:00,24.07,24.08,24.05,24.07,98100.0,14.1312,14.137,14.1194,14.1312,98100.0
2010-02-19 12:10:00,24.07,24.1,24.07,24.07,108150.0,14.1312,14.1488,14.1312,14.1312,108150.0
2010-02-19 12:15:00,24.08,24.11,24.08,24.1,82650.0,14.137,14.1546,14.137,14.1488,82650.0
2010-02-19 12:20:00,24.1,24.13,24.09,24.11,150900.0,14.1488,14.1664,14.1429,14.1546,150900.0
2010-02-19 12:25:00,24.11,24.12,24.08,24.08,73800.0,14.1546,14.1605,14.137,14.137,73800.0
2010-02-19 12:30:00,24.08,24.09,24.07,24.07,40050.0,14.137,14.1429,14.1312,14.1312,40050.0
2010-02-19 12:35:00,24.07,24.08,24.06,24.07,37500.0,14.1312,14.137,14.1253,14.1312,37500.0
2010-02-19 12:40:00,24.07,24.08,24.06,24.06,30150.0,14.1312,14.137,14.1253,14.1253,30150.0
2010-02-19 12:45:00,24.07,24.07,24.06,24.06,28800.0,14.1312,14.1312,14.1253,14.1253,28800.0
2010-02-19 12:50:00,24.07,24.07,24.03,24.03,9150.0,14.1312,14.1312,14.1077,14.1077,9150.0
2010-02-19 12:55:00,24.04,24.04,24.02,24.03,24600.0,14.1135,14.1135,14.1018,14.1077,24600.0
2010-02-19 13:00:00,24.03,24.07,24.03,24.03,38100.0,14.1077,14.1312,14.1077,14.1077,38100.0
2010-02-19 13:05:00,24.05,24.05,24.03,24.05,17700.0,14.1194,14.1194,14.1077,14.1194,17700.0
2010-02-19 13:10:00,24.05,24.05,24.02,24.03,16950.0,14.1194,14.1194,14.1018,14.1077,16950.0
2010-02-19 13:15:00,24.03,24.05,24.02,24.04,22950.0,14.1077,14.1194,14.1018,14.1135,22950.0
2010-02-19 13:20:00,24.05,24.06,24.04,24.05,26250.0,14.1194,14.1253,14.1135,14.1194,26250.0
2010-02-19 13:25:00,24.05,24.07,24.05,24.06,43950.0,14.1194,14.1312,14.1194,14.1253,43950.0
2010-02-19 13:30:00,24.06,24.07,24.05,24.06,25200.0,14.1253,14.1312,14.1194,14.1253,25200.0
2010-02-19 13:35:00,24.07,24.07,24.06,24.06,28050.0,14.1312,14.1312,14.1253,14.1253,28050.0
2010-02-19 13:40:00,24.06,24.07,24.05,24.05,13200.0,14.1253,14.1312,14.1194,14.1194,13200.0
2010-02-19 13:45:00,24.05,24.05,24.03,24.04,32850.0,14.1194,14.1194,14.1077,14.1135,32850.0
2010-02-19 13:50:00,24.04,24.05,24.01,24.03,53700.0,14.1135,14.1194,14.0959,14.1077,53700.0
2010-02-19 13:55:00,24.03,24.05,24.02,24.04,30300.0,14.1077,14.1194,14.1018,14.1135,30300.0
2010-02-19 14:00:00,24.04,24.04,24.03,24.03,11250.0,14.1135,14.1135,14.1077,14.1077,11250.0
2010-02-19 14:05:00,24.03,24.03,24.02,24.02,56100.0,14.1077,14.1077,14.1018,14.1018,56100.0
2010-02-19 14:10:00,24.03,24.05,24.02,24.04,49650.0,14.1077,14.1194,14.1018,14.1135,49650.0
2010-02-19 14:15:00,24.04,24.07,24.04,24.05,24300.0,14.1135,14.1312,14.1135,14.1194,24300.0
2010-02-19 14:20:00,24.05,24.05,24.04,24.04,14400.0,14.1194,14.1194,14.1135,14.1135,14400.0
2010-02-19 14:25:00,24.04,24.05,24.03,24.05,28200.0,14.1135,14.1194,14.1077,14.1194,28200.0
2010-02-19 14:30:00,24.05,24.07,24.04,24.07,29550.0,14.1194,14.1312,14.1135,14.1312,29550.0
2010-02-19 14:35:00,24.07,24.07,24.04,24.05,33750.0,14.1312,14.1312,14.1135,14.1194,33750.0
2010-02-19 14:40:00,24.05,24.05,24.04,24.05,31800.0,14.1194,14.1194,14.1135,14.1194,31800.0
2010-02-19 14:45:00,24.05,24.05,24.03,24.04,29700.0,14.1194,14.1194,14.1077,14.1135,29700.0
2010-02-19 14:50:00,24.03,24.06,24.03,24.06,27900.0,14.1077,14.1253,14.1077,14.1253,27900.0
2010-02-19 14:55:00,24.05,24.05,24.01,24.01,25950.0,14.1194,14.1194,14.0959,14.0959,25950.0
2010-02-19 15:00:00,24.01,24.01,24.0,24.01,24300.0,14.0959,14.0959,14.0901,14.0959,24300.0
2010-02-19 15:05:00,24.0,24.01,23.97,23.98,42450.0,14.0901,14.0959,14.0724,14.0783,42450.0
2010-02-19 15:10:00,23.98,23.99,23.93,23.93,62100.0,14.0783,14.0842,14.049,14.049,62100.0
2010-02-19 15:15:00,23.93,23.95,23.91,23.93,69150.0,14.049,14.0607,14.0372,14.049,69150.0
2010-02-19 15:20:00,23.93,23.94,23.92,23.94,28200.0,14.049,14.0548,14.0431,14.0548,28200.0
2010-02-19 15:25:00,23.94,23.94,23.91,23.92,39150.0,14.0548,14.0548,14.0372,14.0431,39150.0
2010-02-19 15:30:00,23.93,23.95,23.92,23.95,45750.0,14.049,14.0607,14.0431,14.0607,45750.0
2010-02-19 15:35:00,23.95,23.97,23.94,23.95,50100.0,14.0607,14.0724,14.0548,14.0607,50100.0
2010-02-19 15:40:00,23.96,24.0,23.96,23.98,109200.0,14.0666,14.0901,14.0666,14.0783,109200.0
2010-02-19 15:45:00,23.97,24.0,23.97,23.99,139500.0,14.0724,14.0901,14.0724,14.0842,139500.0
2010-02-19 15:50:00,23.98,23.99,23.95,23.95,155100.0,14.0783,14.0842,14.0607,14.0607,155100.0
2010-02-19 15:55:00,23.96,23.97,23.95,23.97,145650.0,14.0666,14.0724,14.0607,14.0724,145650.0
2010-02-22 09:30:00,24.03,24.15,23.88,23.91,69150.0,14.1077,14.1781,14.0196,14.0372,69150.0
2010-02-22 09:35:00,23.91,23.96,23.77,23.89,85050.0,14.0372,14.0666,13.955,14.0255,85050.0
2010-02-22 09:40:00,23.88,23.89,23.7,23.74,111450.0,14.0196,14.0255,13.9139,13.9374,111450.0
2010-02-22 09:45:00,23.73,23.77,23.67,23.69,142350.0,13.9315,13.955,13.8963,13.9081,142350.0
2010-02-22 09:50:00,23.69,23.73,23.67,23.71,80700.0,13.9081,13.9315,13.8963,13.9198,80700.0
2010-02-22 09:55:00,23.71,23.74,23.66,23.73,62700.0,13.9198,13.9374,13.8904,13.9315,62700.0
2010-02-22 10:00:00,23.73,23.73,23.6,23.67,92250.0,13.9315,13.9315,13.8552,13.8963,92250.0
2010-02-22 10:05:00,23.68,23.71,23.63,23.65,79950.0,13.9022,13.9198,13.8728,13.8846,79950.0
2010-02-22 10:10:00,23.65,23.69,23.61,23.63,69300.0,13.8846,13.9081,13.8611,13.8728,69300.0
2010-02-22 10:15:00,23.63,23.69,23.63,23.65,42750.0,13.8728,13.9081,13.8728,13.8846,42750.0
2010-02-22 10:20:00,23.65,23.69,23.65,23.67,38250.0,13.8846,13.9081,13.8846,13.8963,38250.0
2010-02-22 10:25:00,23.67,23.7,23.66,23.67,42450.0,13.8963,13.9139,13.8904,13.8963,42450.0
2010-02-22 10:30:00,23.67,23.7,23.63,23.66,46800.0,13.8963,13.9139,13.8728,13.8904,46800.0
2010-02-22 10:35:00,23.65,23.67,23.63,23.64,33300.0,13.8846,13.8963,13.8728,13.8787,33300.0
2010-02-22 10:40:00,23.65,23.69,23.63,23.67,21150.0,13.8846,13.9081,13.8728,13.8963,21150.0
2010-02-22 10:45:00,23.67,23.67,23.64,23.64,13650.0,13.8963,13.8963,13.8787,13.8787,13650.0
2010-02-22 10:50:00,23.64,23.64,23.59,23.63,39900.0,13.8787,13.8787,13.8494,13.8728,39900.0
2010-02-22 10:55:00,23.63,23.64,23.55,23.57,54750.0,13.8728,13.8787,13.8259,13.8376,54750.0
2010-02-22 11:00:00,23.57,23.58,23.54,23.56,34650.0,13.8376,13.8435,13.82,13.8317,34650.0
2010-02-22 11:05:00,23.57,23.57,23.55,23.55,27450.0,13.8376,13.8376,13.8259,13.8259,27450.0
2010-02-22 11:10:00,23.55,23.55,23.51,23.51,30750.0,13.8259,13.8259,13.8024,13.8024,30750.0
2010-02-22 11:15:00,23.52,23.57,23.51,23.57,24450.0,13.8083,13.8376,13.8024,13.8376,24450.0
2010-02-22 11:20:00,23.56,23.59,23.54,23.54,30750.0,13.8317,13.8494,13.82,13.82,30750.0
2010-02-22 11:25:00,23.54,23.54,23.49,23.5,33900.0,13.82,13.82,13.7906,13.7965,33900.0
2010-02-22 11:30:00,23.51,23.54,23.48,23.48,30150.0,13.8024,13.82,13.7848,13.7848,30150.0
2010-02-22 11:35:00,23.48,23.49,23.45,23.47,36000.0,13.7848,13.7906,13.7672,13.7789,36000.0
2010-02-22 11:40:00,23.47,23.49,23.45,23.47,48150.0,13.7789,13.7906,13.7672,13.7789,48150.0
2010-02-22 11:45:00,23.47,23.49,23.46,23.46,38250.0,13.7789,13.7906,13.773,13.773,38250.0
2010-02-22 11:50:00,23.46,23.47,23.42,23.43,34050.0,13.773,13.7789,13.7495,13.7554,34050.0
2010-02-22 11:55:00,23.42,23.48,23.42,23.47,28800.0,13.7495,13.7848,13.7495,13.7789,28800.0
2010-02-22 12:00:00,23.47,23.48,23.45,23.47,39300.0,13.7789,13.7848,13.7672,13.7789,39300.0
2010-02-22 12:05:00,23.47,23.49,23.47,23.49,25500.0,13.7789,13.7906,13.7789,13.7906,25500.0
2010-02-22 12:10:00,23.49,23.53,23.49,23.53,18900.0,13.7906,13.8141,13.7906,13.8141,18900.0
2010-02-22 12:15:00,23.53,23.53,23.49,23.49,33150.0,13.8141,13.8141,13.7906,13.7906,33150.0
2010-02-22 12:20:00,23.49,23.51,23.48,23.48,17400.0,13.7906,13.8024,13.7848,13.7848,17400.0
2010-02-22 12:25:00,23.47,23.49,23.47,23.49,12600.0,13.7789,13.7906,13.7789,13.7906,12600.0
2010-02-22 12:30:00,23.48,23.51,23.47,23.47,32850.0,13.7848,13.8024,13.7789,13.7789,32850.0
2010-02-22 12:35:00,23.48,23.53,23.48,23.51,33900.0,13.7848,13.8141,13.7848,13.8024,33900.0
2010-02-22 12:40:00,23.52,23.53,23.51,23.51,14100.0,13.8083,13.8141,13.8024,13.8024,14100.0
2010-02-22 12:45:00,23.51,23.53,23.5,23.52,18900.0,13.8024,13.8141,13.7965,13.8083,18900.0
2010-02-22 12:50:00,23.51,23.53,23.5,23.51,21750.0,13.8024,13.8141,13.7965,13.8024,21750.0
2010-02-22 12:55:00,23.51,23.53,23.5,23.53,20400.0,13.8024,13.8141,13.7965,13.8141,20400.0
2010-02-22 13:00:00,23.52,23.53,23.51,23.51,15450.0,13.8083,13.8141,13.8024,13.8024,15450.0
2010-02-22 13:05:00,23.51,23.51,23.5,23.51,15600.0,13.8024,13.8024,13.7965,13.8024,15600.0
2010-02-22 13:10:00,23.51,23.52,23.5,23.51,16350.0,13.8024,13.8083,13.7965,13.8024,16350.0
2010-02-22 13:15:00,23.51,23.51,23.5,23.51,31050.0,13.8024,13.8024,13.7965,13.8024,31050.0
2010-02-22 13:20:00,23.51,23.53,23.5,23.52,46950.0,13.8024,13.8141,13.7965,13.8083,46950.0
2010-02-22 13:25:00,23.53,23.53,23.48,23.49,67950.0,13.8141,13.8141,13.7848,13.7906,67950.0
2010-02-22 13:30:00,23.49,23.49,23.47,23.48,26400.0,13.7906,13.7906,13.7789,13.7848,26400.0
2010-02-22 13:35:00,23.48,23.49,23.48,23.49,7350.0,13.7848,13.7906,13.7848,13.7906,7350.0
2010-02-22 13:40:00,23.49,23.51,23.48,23.51,30450.0,13.7906,13.8024,13.7848,13.8024,30450.0
2010-02-22 13:45:00,23.51,23.53,23.49,23.49,24000.0,13.8024,13.8141,13.7906,13.7906,24000.0
2010-02-22 13:50:00,23.49,23.5,23.49,23.5,13800.0,13.7906,13.7965,13.7906,13.7965,13800.0
2010-02-22 13:55:00,23.49,23.49,23.47,23.47,29700.0,13.7906,13.7906,13.7789,13.7789,29700.0
2010-02-22 14:00:00,23.47,23.48,23.46,23.48,27450.0,13.7789,13.7848,13.773,13.7848,27450.0
2010-02-22 14:05:00,23.48,23.49,23.46,23.49,25650.0,13.7848,13.7906,13.773,13.7906,25650.0
2010-02-22 14:10:00,23.49,23.52,23.49,23.51,32550.0,13.7906,13.8083,13.7906,13.8024,32550.0
2010-02-22 14:15:00,23.51,23.53,23.5,23.53,45300.0,13.8024,13.8141,13.7965,13.8141,45300.0
2010-02-22 14:20:00,23.53,23.55,23.53,23.53,30150.0,13.8141,13.8259,13.8141,13.8141,30150.0
2010-02-22 14:25:00,23.54,23.54,23.51,23.51,31800.0,13.82,13.82,13.8024,13.8024,31800.0
2010-02-22 14:30:00,23.52,23.55,23.52,23.55,48900.0,13.8083,13.8259,13.8083,13.8259,48900.0
2010-02-22 14:35:00,23.55,23.57,23.55,23.57,60000.0,13.8259,13.8376,13.8259,13.8376,60000.0
2010-02-22 14:40:00,23.57,23.59,23.57,23.59,69150.0,13.8376,13.8494,13.8376,13.8494,69150.0
2010-02-22 14:45:00,23.59,23.62,23.59,23.61,58050.0,13.8494,13.867,13.8494,13.8611,58050.0
2010-02-22 14:50:00,23.61,23.64,23.61,23.61,80400.0,13.8611,13.8787,13.8611,13.8611,80400.0
2010-02-22 14:55:00,23.61,23.61,23.59,23.6,42000.0,13.8611,13.8611,13.8494,13.8552,42000.0
2010-02-22 15:00:00,23.61,23.61,23.59,23.59,49050.0,13.8611,13.8611,13.8494,13.8494,49050.0
2010-02-22 15:05:00,23.59,23.6,23.59,23.6,43350.0,13.8494,13.8552,13.8494,13.8552,43350.0
2010-02-22 15:10:00,23.6,23.61,23.59,23.61,32550.0,13.8552,13.8611,13.8494,13.8611,32550.0
2010-02-22 15:15:00,23.6,23.61,23.6,23.6,38550.0,13.8552,13.8611,13.8552,13.8552,38550.0
2010-02-22 15:20:00,23.61,23.62,23.59,23.6,52650.0,13.8611,13.867,13.8494,13.8552,52650.0
2010-02-22 15:25:00,23.59,23.61,23.59,23.6,33750.0,13.8494,13.8611,13.8494,13.8552,33750.0
2010-02-22 15:30:00,23.6,23.61,23.59,23.61,83100.0,13.8552,13.8611,13.8494,13.8611,83100.0
2010-02-22 15:35:00,23.61,23.61,23.6,23.61,72300.0,13.8611,13.8611,13.8552,13.8611,72300.0
2010-02-22 15:40:00,23.61,23.61,23.53,23.55,129750.0,13.8611,13.8611,13.8141,13.8259,129750.0
2010-02-22 15:45:00,23.55,23.57,23.53,23.55,89850.0,13.8259,13.8376,13.8141,13.8259,89850.0
2010-02-22 15:50:00,23.55,23.56,23.54,23.56,113700.0,13.8259,13.8317,13.82,13.8317,113700.0
2010-02-22 15:55:00,23.55,23.57,23.53,23.57,227250.0,13.8259,13.8376,13.8141,13.8376,227250.0
2010-02-23 09:30:00,23.62,23.75,23.59,23.74,57300.0,13.867,13.9433,13.8494,13.9374,57300.0
2010-02-23 09:35:00,23.73,23.81,23.68,23.75,98250.0,13.9315,13.9785,13.9022,13.9433,98250.0
2010-02-23 09:40:00,23.73,23.8,23.71,23.75,85800.0,13.9315,13.9726,13.9198,13.9433,85800.0
2010-02-23 09:45:00,23.76,23.84,23.76,23.8,48900.0,13.9492,13.9961,13.9492,13.9726,48900.0
2010-02-23 09:50:00,23.81,23.82,23.62,23.67,86400.0,13.9785,13.9844,13.867,13.8963,86400.0
2010-02-23 09:55:00,23.68,23.71,23.64,23.71,35100.0,13.9022,13.9198,13.8787,13.9198,35100.0
2010-02-23 10:00:00,23.7,23.73,23.45,23.55,126750.0,13.9139,13.9315,13.7672,13.8259,126750.0
2010-02-23 10:05:00,23.56,23.63,23.51,23.62,109350.0,13.8317,13.8728,13.8024,13.867,109350.0
2010-02-23 10:10:00,23.62,23.63,23.4,23.4,109350.0,13.867,13.8728,13.7378,13.7378,109350.0
2010-02-23 10:15:00,23.39,23.47,23.38,23.45,60150.0,13.7319,13.7789,13.7261,13.7672,60150.0
2010-02-23 10:20:00,23.45,23.46,23.37,23.42,45750.0,13.7672,13.773,13.7202,13.7495,45750.0
2010-02-23 10:25:00,23.42,23.43,23.36,23.37,46500.0,13.7495,13.7554,13.7143,13.7202,46500.0
2010-02-23 10:30:00,23.37,23.4,23.35,23.37,36600.0,13.7202,13.7378,13.7085,13.7202,36600.0
2010-02-23 10:35:00,23.37,23.42,23.35,23.42,44250.0,13.7202,13.7495,13.7085,13.7495,44250.0
2010-02-23 10:40:00,23.41,23.42,23.38,23.41,44550.0,13.7437,13.7495,13.7261,13.7437,44550.0
2010-02-23 10:45:00,23.41,23.43,23.37,23.38,35700.0,13.7437,13.7554,13.7202,13.7261,35700.0
2010-02-23 10:50:00,23.38,23.4,23.35,23.36,40200.0,13.7261,13.7378,13.7085,13.7143,40200.0
2010-02-23 10:55:00,23.36,23.41,23.35,23.39,37950.0,13.7143,13.7437,13.7085,13.7319,37950.0
2010-02-23 11:00:00,23.39,23.43,23.39,23.4,40500.0,13.7319,13.7554,13.7319,13.7378,40500.0
2010-02-23 11:05:00,23.39,23.41,23.38,23.41,24150.0,13.7319,13.7437,13.7261,13.7437,24150.0
2010-02-23 11:10:00,23.41,23.41,23.38,23.39,24300.0,13.7437,13.7437,13.7261,13.7319,24300.0
2010-02-23 11:15:00,23.38,23.4,23.36,23.39,18900.0,13.7261,13.7378,13.7143,13.7319,18900.0
2010-02-23 11:20:00,23.37,23.43,23.37,23.4,26250.0,13.7202,13.7554,13.7202,13.7378,26250.0
2010-02-23 11:25:00,23.4,23.41,23.36,23.41,38250.0,13.7378,13.7437,13.7143,13.7437,38250.0
2010-02-23 11:30:00,23.41,23.43,23.39,23.43,17250.0,13.7437,13.7554,13.7319,13.7554,17250.0
2010-02-23 11:35:00,23.43,23.47,23.42,23.42,32250.0,13.7554,13.7789,13.7495,13.7495,32250.0
2010-02-23 11:40:00,23.43,23.43,23.41,23.41,15600.0,13.7554,13.7554,13.7437,13.7437,15600.0
2010-02-23 11:45:00,23.41,23.43,23.39,23.43,22800.0,13.7437,13.7554,13.7319,13.7554,22800.0
2010-02-23 11:50:00,23.43,23.43,23.37,23.41,29100.0,13.7554,13.7554,13.7202,13.7437,29100.0
2010-02-23 11:55:00,23.41,23.43,23.37,23.39,25800.0,13.7437,13.7554,13.7202,13.7319,25800.0
2010-02-23 12:00:00,23.39,23.4,23.35,23.36,40050.0,13.7319,13.7378,13.7085,13.7143,40050.0
2010-02-23 12:05:00,23.35,23.38,23.35,23.36,19500.0,13.7085,13.7261,13.7085,13.7143,19500.0
2010-02-23 12:10:00,23.36,23.37,23.35,23.37,32250.0,13.7143,13.7202,13.7085,13.7202,32250.0
2010-02-23 12:15:00,23.36,23.36,23.33,23.34,34050.0,13.7143,13.7143,13.6967,13.7026,34050.0
2010-02-23 12:20:00,23.33,23.34,23.26,23.27,64350.0,13.6967,13.7026,13.6556,13.6615,64350.0
2010-02-23 12:25:00,23.27,23.27,23.21,23.22,62400.0,13.6615,13.6615,13.6263,13.6321,62400.0
2010-02-23 12:30:00,23.22,23.25,23.22,23.24,36900.0,13.6321,13.6497,13.6321,13.6439,36900.0
2010-02-23 12:35:00,23.25,23.29,23.23,23.29,46500.0,13.6497,13.6732,13.638,13.6732,46500.0
2010-02-23 12:40:00,23.29,23.29,23.26,23.27,28800.0,13.6732,13.6732,13.6556,13.6615,28800.0
2010-02-23 12:45:00,23.27,23.28,23.24,23.28,35100.0,13.6615,13.6674,13.6439,13.6674,35100.0
2010-02-23 12:50:00,23.29,23.31,23.28,23.31,30900.0,13.6732,13.685,13.6674,13.685,30900.0
2010-02-23 12:55:00,23.3,23.34,23.29,23.33,141450.0,13.6791,13.7026,13.6732,13.6967,141450.0
2010-02-23 13:00:00,23.34,23.35,23.3,23.3,22950.0,13.7026,13.7085,13.6791,13.6791,22950.0
2010-02-23 13:05:00,23.3,23.3,23.27,23.29,36150.0,13.6791,13.6791,13.6615,13.6732,36150.0
2010-02-23 13:10:00,23.3,23.31,23.27,23.28,22050.0,13.6791,13.685,13.6615,13.6674,22050.0
2010-02-23 13:15:00,23.27,23.29,23.26,23.28,30300.0,13.6615,13.6732,13.6556,13.6674,30300.0
2010-02-23 13:20:00,23.28,23.3,23.27,23.3,40800.0,13.6674,13.6791,13.6615,13.6791,40800.0
2010-02-23 13:25:00,23.31,23.33,23.31,23.33,22500.0,13.685,13.6967,13.685,13.6967,22500.0
2010-02-23 13:30:00,23.33,23.33,23.27,23.28,48150.0,13.6967,13.6967,13.6615,13.6674,48150.0
2010-02-23 13:35:00,23.27,23.28,23.26,23.27,16800.0,13.6615,13.6674,13.6556,13.6615,16800.0
2010-02-23 13:40:00,23.27,23.28,23.22,23.23,28500.0,13.6615,13.6674,13.6321,13.638,28500.0
2010-02-23 13:45:00,23.22,23.23,23.19,23.23,39900.0,13.6321,13.638,13.6145,13.638,39900.0
2010-02-23 13:50:00,23.23,23.25,23.23,23.25,20550.0,13.638,13.6497,13.638,13.6497,20550.0
2010-02-23 13:55:00,23.25,23.25,23.21,23.23,31050.0,13.6497,13.6497,13.6263,13.638,31050.0
2010-02-23 14:00:00,23.23,23.23,23.19,23.21,40800.0,13.638,13.638,13.6145,13.6263,40800.0
2010-02-23 14:05:00,23.21,23.25,23.21,23.24,26550.0,13.6263,13.6497,13.6263,13.6439,26550.0
2010-02-23 14:10:00,23.23,23.27,23.23,23.26,30600.0,13.638,13.6615,13.638,13.6556,30600.0
2010-02-23 14:15:00,23.26,23.29,23.26,23.27,29100.0,13.6556,13.6732,13.6556,13.6615,29100.0
2010-02-23 14:20:00,23.27,23.31,23.27,23.29,32550.0,13.6615,13.685,13.6615,13.6732,32550.0
2010-02-23 14:25:00,23.29,23.31,23.27,23.29,27600.0,13.6732,13.685,13.6615,13.6732,27600.0
2010-02-23 14:30:00,23.3,23.3,23.26,23.27,34200.0,13.6791,13.6791,13.6556,13.6615,34200.0
2010-02-23 14:35:00,23.28,23.32,23.27,23.31,33600.0,13.6674,13.6908,13.6615,13.685,33600.0
2010-02-23 14:40:00,23.31,23.33,23.3,23.31,34800.0,13.685,13.6967,13.6791,13.685,34800.0
2010-02-23 14:45:00,23.31,23.31,23.29,23.31,25950.0,13.685,13.685,13.6732,13.685,25950.0
2010-02-23 14:50:00,23.31,23.38,23.31,23.37,34800.0,13.685,13.7261,13.685,13.7202,34800.0
2010-02-23 14:55:00,23.37,23.37,23.34,23.35,28650.0,13.7202,13.7202,13.7026,13.7085,28650.0
2010-02-23 15:00:00,23.34,23.37,23.33,23.34,42300.0,13.7026,13.7202,13.6967,13.7026,42300.0
2010-02-23 15:05:00,23.34,23.37,23.33,23.33,48750.0,13.7026,13.7202,13.6967,13.6967,48750.0
2010-02-23 15:10:00,23.33,23.37,23.31,23.36,43650.0,13.6967,13.7202,13.685,13.7143,43650.0
2010-02-23 15:15:00,23.36,23.41,23.35,23.4,64500.0,13.7143,13.7437,13.7085,13.7378,64500.0
2010-02-23 15:20:00,23.4,23.4,23.37,23.39,72150.0,13.7378,13.7378,13.7202,13.7319,72150.0
2010-02-23 15:25:00,23.39,23.4,23.39,23.4,32250.0,13.7319,13.7378,13.7319,13.7378,32250.0
2010-02-23 15:30:00,23.4,23.4,23.35,23.35,53550.0,13.7378,13.7378,13.7085,13.7085,53550.0
2010-02-23 15:35:00,23.35,23.39,23.35,23.37,54750.0,13.7085,13.7319,13.7085,13.7202,54750.0
2010-02-23 15:40:00,23.37,23.37,23.32,23.32,84450.0,13.7202,13.7202,13.6908,13.6908,84450.0
2010-02-23 15:45:00,23.32,23.33,23.3,23.3,89550.0,13.6908,13.6967,13.6791,13.6791,89550.0
2010-02-23 15:50:00,23.31,23.31,23.27,23.29,123600.0,13.685,13.685,13.6615,13.6732,123600.0
2010-02-23 15:55:00,23.29,23.29,23.23,23.27,174000.0,13.6732,13.6732,13.638,13.6615,174000.0
2010-02-24 09:30:00,23.45,23.75,23.45,23.73,103950.0,13.7672,13.9433,13.7672,13.9315,103950.0
2010-02-24 09:35:00,23.73,23.75,23.63,23.73,108600.0,13.9315,13.9433,13.8728,13.9315,108600.0
2010-02-24 09:40:00,23.73,23.75,23.61,23.67,70350.0,13.9315,13.9433,13.8611,13.8963,70350.0
2010-02-24 09:45:00,23.67,23.72,23.65,23.67,84150.0,13.8963,13.9257,13.8846,13.8963,84150.0
2010-02-24 09:50:00,23.67,23.69,23.65,23.69,121800.0,13.8963,13.9081,13.8846,13.9081,121800.0
2010-02-24 09:55:00,23.69,23.69,23.62,23.62,23550.0,13.9081,13.9081,13.867,13.867,23550.0
2010-02-24 10:00:00,23.61,23.68,23.51,23.59,47850.0,13.8611,13.9022,13.8024,13.8494,47850.0
2010-02-24 10:05:00,23.58,23.6,23.51,23.51,54750.0,13.8435,13.8552,13.8024,13.8024,54750.0
2010-02-24 10:10:00,23.52,23.57,23.49,23.53,58950.0,13.8083,13.8376,13.7906,13.8141,58950.0
2010-02-24 10:15:00,23.51,23.52,23.44,23.46,49650.0,13.8024,13.8083,13.7613,13.773,49650.0
2010-02-24 10:20:00,23.46,23.55,23.43,23.54,101250.0,13.773,13.8259,13.7554,13.82,101250.0
2010-02-24 10:25:00,23.55,23.61,23.55,23.61,40650.0,13.8259,13.8611,13.8259,13.8611,40650.0
2010-02-24 10:30:00,23.6,23.65,23.56,23.65,69300.0,13.8552,13.8846,13.8317,13.8846,69300.0
2010-02-24 10:35:00,23.65,23.69,23.64,23.69,89250.0,13.8846,13.9081,13.8787,13.9081,89250.0
2010-02-24 10:40:00,23.69,23.73,23.69,23.73,65550.0,13.9081,13.9315,13.9081,13.9315,65550.0
2010-02-24 10:45:00,23.73,23.87,23.73,23.87,92700.0,13.9315,14.0137,13.9315,14.0137,92700.0
2010-02-24 10:50:00,23.87,23.89,23.81,23.81,42750.0,14.0137,14.0255,13.9785,13.9785,42750.0
2010-02-24 10:55:00,23.82,23.85,23.81,23.83,19050.0,13.9844,14.002,13.9785,13.9903,19050.0
2010-02-24 11:00:00,23.83,23.88,23.82,23.87,78000.0,13.9903,14.0196,13.9844,14.0137,78000.0
2010-02-24 11:05:00,23.87,23.93,23.87,23.89,87600.0,14.0137,14.049,14.0137,14.0255,87600.0
2010-02-24 11:10:00,23.89,23.91,23.88,23.88,28350.0,14.0255,14.0372,14.0196,14.0196,28350.0
2010-02-24 11:15:00,23.88,23.88,23.83,23.83,29850.0,14.0196,14.0196,13.9903,13.9903,29850.0
2010-02-24 11:20:00,23.83,23.83,23.79,23.81,17250.0,13.9903,13.9903,13.9668,13.9785,17250.0
2010-02-24 11:25:00,23.81,23.83,23.78,23.81,22350.0,13.9785,13.9903,13.9609,13.9785,22350.0
2010-02-24 11:30:00,23.81,23.85,23.8,23.84,33900.0,13.9785,14.002,13.9726,13.9961,33900.0
2010-02-24 11:35:00,23.84,23.84,23.79,23.79,35850.0,13.9961,13.9961,13.9668,13.9668,35850.0
2010-02-24 11:40:00,23.79,23.81,23.75,23.75,16650.0,13.9668,13.9785,13.9433,13.9433,16650.0
2010-02-24 11:45:00,23.75,23.79,23.75,23.77,35700.0,13.9433,13.9668,13.9433,13.955,35700.0
2010-02-24 11:50:00,23.76,23.8,23.75,23.78,25650.0,13.9492,13.9726,13.9433,13.9609,25650.0
2010-02-24 11:55:00,23.78,23.8,23.75,23.76,23850.0,13.9609,13.9726,13.9433,13.9492,23850.0
2010-02-24 12:00:00,23.75,23.77,23.73,23.73,20100.0,13.9433,13.955,13.9315,13.9315,20100.0
2010-02-24 12:05:00,23.73,23.73,23.71,23.71,17850.0,13.9315,13.9315,13.9198,13.9198,17850.0
2010-02-24 12:10:00,23.71,23.73,23.71,23.73,17400.0,13.9198,13.9315,13.9198,13.9315,17400.0
2010-02-24 12:15:00,23.73,23.79,23.72,23.77,33900.0,13.9315,13.9668,13.9257,13.955,33900.0
2010-02-24 12:20:00,23.77,23.77,23.75,23.77,17700.0,13.955,13.955,13.9433,13.955,17700.0
2010-02-24 12:25:00,23.76,23.79,23.73,23.75,27750.0,13.9492,13.9668,13.9315,13.9433,27750.0
2010-02-24 12:30:00,23.75,23.79,23.75,23.77,22950.0,13.9433,13.9668,13.9433,13.955,22950.0
2010-02-24 12:35:00,23.77,23.78,23.77,23.77,26550.0,13.955,13.9609,13.955,13.955,26550.0
2010-02-24 12:40:00,23.77,23.81,23.76,23.81,36450.0,13.955,13.9785,13.9492,13.9785,36450.0
2010-02-24 12:45:00,23.81,23.81,23.8,23.81,17850.0,13.9785,13.9785,13.9726,13.9785,17850.0
2010-02-24 12:50:00,23.81,23.81,23.77,23.79,22950.0,13.9785,13.9785,13.955,13.9668,22950.0
2010-02-24 12:55:00,23.79,23.8,23.77,23.79,38400.0,13.9668,13.9726,13.955,13.9668,38400.0
2010-02-24 13:00:00,23.78,23.78,23.75,23.77,23400.0,13.9609,13.9609,13.9433,13.955,23400.0
2010-02-24 13:05:00,23.77,23.77,23.73,23.74,19650.0,13.955,13.955,13.9315,13.9374,19650.0
2010-02-24 13:10:00,23.74,23.75,23.73,23.75,17700.0,13.9374,13.9433,13.9315,13.9433,17700.0
2010-02-24 13:15:00,23.75,23.81,23.75,23.79,32250.0,13.9433,13.9785,13.9433,13.9668,32250.0
2010-02-24 13:20:00,23.79,23.81,23.79,23.79,18750.0,13.9668,13.9785,13.9668,13.9668,18750.0
2010-02-24 13:25:00,23.79,23.81,23.78,23.79,12300.0,13.9668,13.9785,13.9609,13.9668,12300.0
2010-02-24 13:30:00,23.79,23.83,23.79,23.79,20100.0,13.9668,13.9903,13.9668,13.9668,20100.0
2010-02-24 13:35:00,23.79,23.8,23.77,23.77,12450.0,13.9668,13.9726,13.955,13.955,12450.0
2010-02-24 13:40:00,23.77,23.77,23.73,23.73,17100.0,13.955,13.955,13.9315,13.9315,17100.0
2010-02-24 13:45:00,23.73,23.75,23.73,23.75,20100.0,13.9315,13.9433,13.9315,13.9433,20100.0
2010-02-24 13:50:00,23.75,23.75,23.74,23.75,9900.0,13.9433,13.9433,13.9374,13.9433,9900.0
2010-02-24 13:55:00,23.75,23.77,23.75,23.77,18000.0,13.9433,13.955,13.9433,13.955,18000.0
2010-02-24 14:00:00,23.77,23.77,23.75,23.75,24300.0,13.955,13.955,13.9433,13.9433,24300.0
2010-02-24 14:05:00,23.75,23.77,23.74,23.74,26100.0,13.9433,13.955,13.9374,13.9374,26100.0
2010-02-24 14:10:00,23.74,23.77,23.74,23.75,27750.0,13.9374,13.955,13.9374,13.9433,27750.0
2010-02-24 14:15:00,23.75,23.77,23.73,23.74,20100.0,13.9433,13.955,13.9315,13.9374,20100.0
2010-02-24 14:20:00,23.75,23.75,23.73,23.73,29100.0,13.9433,13.9433,13.9315,13.9315,29100.0
2010-02-24 14:25:00,23.73,23.75,23.72,23.73,13350.0,13.9315,13.9433,13.9257,13.9315,13350.0
2010-02-24 14:30:00,23.73,23.73,23.69,23.69,60000.0,13.9315,13.9315,13.9081,13.9081,60000.0
2010-02-24 14:35:00,23.69,23.71,23.66,23.68,46500.0,13.9081,13.9198,13.8904,13.9022,46500.0
2010-02-24 14:40:00,23.68,23.71,23.65,23.69,41700.0,13.9022,13.9198,13.8846,13.9081,41700.0
2010-02-24 14:45:00,23.69,23.72,23.68,23.71,27300.0,13.9081,13.9257,13.9022,13.9198,27300.0
2010-02-24 14:50:00,23.71,23.72,23.67,23.68,29100.0,13.9198,13.9257,13.8963,13.9022,29100.0
2010-02-24 14:55:00,23.68,23.71,23.66,23.67,24450.0,13.9022,13.9198,13.8904,13.8963,24450.0
2010-02-24 15:00:00,23.67,23.69,23.66,23.69,35100.0,13.8963,13.9081,13.8904,13.9081,35100.0
2010-02-24 15:05:00,23.69,23.71,23.69,23.71,21000.0,13.9081,13.9198,13.9081,13.9198,21000.0
2010-02-24 15:10:00,23.71,23.75,23.71,23.71,86550.0,13.9198,13.9433,13.9198,13.9198,86550.0
2010-02-24 15:15:00,23.71,23.73,23.68,23.73,136500.0,13.9198,13.9315,13.9022,13.9315,136500.0
2010-02-24 15:20:00,23.73,23.73,23.7,23.7,94950.0,13.9315,13.9315,13.9139,13.9139,94950.0
2010-02-24 15:25:00,23.7,23.74,23.69,23.73,77850.0,13.9139,13.9374,13.9081,13.9315,77850.0
2010-02-24 15:30:00,23.72,23.73,23.71,23.73,131400.0,13.9257,13.9315,13.9198,13.9315,131400.0
2010-02-24 15:35:00,23.73,23.77,23.73,23.75,97650.0,13.9315,13.955,13.9315,13.9433,97650.0
2010-02-24 15:40:00,23.76,23.79,23.75,23.78,58350.0,13.9492,13.9668,13.9433,13.9609,58350.0
2010-02-24 15:45:00,23.78,23.82,23.77,23.82,83550.0,13.9609,13.9844,13.955,13.9844,83550.0
2010-02-24 15:50:00,23.81,23.85,23.81,23.85,216900.0,13.9785,14.002,13.9785,14.002,216900.0
2010-02-24 15:55:00,23.85,23.85,23.81,23.81,171600.0,14.002,14.002,13.9785,13.9785,171600.0
2010-02-25 09:30:00,23.34,23.48,23.15,23.29,77100.0,13.7026,13.7848,13.591,13.6732,77100.0
2010-02-25 09:35:00,23.29,23.36,23.24,23.35,65400.0,13.6732,13.7143,13.6439,13.7085,65400.0
2010-02-25 09:40:00,23.33,23.36,23.24,23.29,96600.0,13.6967,13.7143,13.6439,13.6732,96600.0
2010-02-25 09:45:00,23.29,23.29,23.13,23.28,96450.0,13.6732,13.6732,13.5793,13.6674,96450.0
2010-02-25 09:50:00,23.28,23.32,23.25,23.31,48600.0,13.6674,13.6908,13.6497,13.685,48600.0
2010-02-25 09:55:00,23.31,23.39,23.3,23.39,35250.0,13.685,13.7319,13.6791,13.7319,35250.0
2010-02-25 10:00:00,23.37,23.38,23.26,23.34,51900.0,13.7202,13.7261,13.6556,13.7026,51900.0
2010-02-25 10:05:00,23.35,23.39,23.28,23.35,59100.0,13.7085,13.7319,13.6674,13.7085,59100.0
2010-02-25 10:10:00,23.34,23.39,23.31,23.34,34500.0,13.7026,13.7319,13.685,13.7026,34500.0
2010-02-25 10:15:00,23.35,23.39,23.34,23.37,30900.0,13.7085,13.7319,13.7026,13.7202,30900.0
2010-02-25 10:20:00,23.39,23.41,23.37,23.4,38550.0,13.7319,13.7437,13.7202,13.7378,38550.0
2010-02-25 10:25:00,23.41,23.46,23.38,23.46,40050.0,13.7437,13.773,13.7261,13.773,40050.0
2010-02-25 10:30:00,23.46,23.49,23.43,23.47,33600.0,13.773,13.7906,13.7554,13.7789,33600.0
2010-02-25 10:35:00,23.47,23.47,23.4,23.41,39000.0,13.7789,13.7789,13.7378,13.7437,39000.0
2010-02-25 10:40:00,23.4,23.41,23.35,23.39,32700.0,13.7378,13.7437,13.7085,13.7319,32700.0
2010-02-25 10:45:00,23.39,23.42,23.35,23.4,23700.0,13.7319,13.7495,13.7085,13.7378,23700.0
2010-02-25 10:50:00,23.4,23.43,23.39,23.42,14550.0,13.7378,13.7554,13.7319,13.7495,14550.0
2010-02-25 10:55:00,23.42,23.43,23.37,23.39,26850.0,13.7495,13.7554,13.7202,13.7319,26850.0
2010-02-25 11:00:00,23.39,23.39,23.35,23.35,22800.0,13.7319,13.7319,13.7085,13.7085,22800.0
2010-02-25 11:05:00,23.35,23.39,23.35,23.39,26850.0,13.7085,13.7319,13.7085,13.7319,26850.0
2010-02-25 11:10:00,23.39,23.41,23.36,23.37,22050.0,13.7319,13.7437,13.7143,13.7202,22050.0
2010-02-25 11:15:00,23.37,23.38,23.33,23.37,48000.0,13.7202,13.7261,13.6967,13.7202,48000.0
2010-02-25 11:20:00,23.37,23.39,23.33,23.36,46350.0,13.7202,13.7319,13.6967,13.7143,46350.0
2010-02-25 11:25:00,23.37,23.4,23.36,23.37,33750.0,13.7202,13.7378,13.7143,13.7202,33750.0
2010-02-25 11:30:00,23.37,23.37,23.31,23.35,45300.0,13.7202,13.7202,13.685,13.7085,45300.0
2010-02-25 11:35:00,23.35,23.38,23.35,23.36,49500.0,13.7085,13.7261,13.7085,13.7143,49500.0
2010-02-25 11:40:00,23.35,23.41,23.35,23.41,38400.0,13.7085,13.7437,13.7085,13.7437,38400.0
2010-02-25 11:45:00,23.41,23.43,23.37,23.39,35850.0,13.7437,13.7554,13.7202,13.7319,35850.0
2010-02-25 11:50:00,23.39,23.39,23.32,23.32,77700.0,13.7319,13.7319,13.6908,13.6908,77700.0
2010-02-25 11:55:00,23.33,23.35,23.31,23.35,29550.0,13.6967,13.7085,13.685,13.7085,29550.0
2010-02-25 12:00:00,23.35,23.39,23.33,23.37,49950.0,13.7085,13.7319,13.6967,13.7202,49950.0
2010-02-25 12:05:00,23.39,23.43,23.38,23.42,41400.0,13.7319,13.7554,13.7261,13.7495,41400.0
2010-02-25 12:10:00,23.41,23.42,23.37,23.4,31500.0,13.7437,13.7495,13.7202,13.7378,31500.0
2010-02-25 12:15:00,23.39,23.42,23.37,23.39,46350.0,13.7319,13.7495,13.7202,13.7319,46350.0
2010-02-25 12:20:00,23.39,23.4,23.37,23.39,14700.0,13.7319,13.7378,13.7202,13.7319,14700.0
2010-02-25 12:25:00,23.38,23.39,23.37,23.39,20100.0,13.7261,13.7319,13.7202,13.7319,20100.0
2010-02-25 12:30:00,23.39,23.4,23.38,23.4,19350.0,13.7319,13.7378,13.7261,13.7378,19350.0
2010-02-25 12:35:00,23.41,23.45,23.4,23.45,28350.0,13.7437,13.7672,13.7378,13.7672,28350.0
2010-02-25 12:40:00,23.45,23.47,23.43,23.46,47250.0,13.7672,13.7789,13.7554,13.773,47250.0
2010-02-25 12:45:00,23.47,23.47,23.43,23.44,12000.0,13.7789,13.7789,13.7554,13.7613,12000.0
2010-02-25 12:50:00,23.45,23.47,23.43,23.45,30600.0,13.7672,13.7789,13.7554,13.7672,30600.0
2010-02-25 12:55:00,23.45,23.47,23.42,23.43,17100.0,13.7672,13.7789,13.7495,13.7554,17100.0
2010-02-25 13:00:00,23.43,23.45,23.42,23.43,34800.0,13.7554,13.7672,13.7495,13.7554,34800.0
2010-02-25 13:05:00,23.43,23.43,23.41,23.41,19500.0,13.7554,13.7554,13.7437,13.7437,19500.0
2010-02-25 13:10:00,23.41,23.44,23.4,23.4,31050.0,13.7437,13.7613,13.7378,13.7378,31050.0
2010-02-25 13:15:00,23.41,23.41,23.39,23.4,23400.0,13.7437,13.7437,13.7319,13.7378,23400.0
2010-02-25 13:20:00,23.4,23.41,23.37,23.41,74550.0,13.7378,13.7437,13.7202,13.7437,74550.0
2010-02-25 13:25:00,23.4,23.41,23.37,23.39,24750.0,13.7378,13.7437,13.7202,13.7319,24750.0
2010-02-25 13:30:00,23.39,23.41,23.39,23.4,36150.0,13.7319,13.7437,13.7319,13.7378,36150.0
2010-02-25 13:35:00,23.4,23.43,23.39,23.43,43200.0,13.7378,13.7554,13.7319,13.7554,43200.0
2010-02-25 13:40:00,23.43,23.47,23.43,23.47,33000.0,13.7554,13.7789,13.7554,13.7789,33000.0
2010-02-25 13:45:00,23.48,23.57,23.48,23.55,80850.0,13.7848,13.8376,13.7848,13.8259,80850.0
2010-02-25 13:50:00,23.55,23.63,23.55,23.61,59250.0,13.8259,13.8728,13.8259,13.8611,59250.0
2010-02-25 13:55:00,23.61,23.73,23.61,23.73,147900.0,13.8611,13.9315,13.8611,13.9315,147900.0
2010-02-25 14:00:00,23.73,23.77,23.69,23.7,131100.0,13.9315,13.955,13.9081,13.9139,131100.0
2010-02-25 14:05:00,23.7,23.75,23.67,23.67,55050.0,13.9139,13.9433,13.8963,13.8963,55050.0
2010-02-25 14:10:00,23.66,23.69,23.65,23.68,39150.0,13.8904,13.9081,13.8846,13.9022,39150.0
2010-02-25 14:15:00,23.69,23.71,23.66,23.69,35700.0,13.9081,13.9198,13.8904,13.9081,35700.0
2010-02-25 14:20:00,23.69,23.74,23.69,23.69,39150.0,13.9081,13.9374,13.9081,13.9081,39150.0
2010-02-25 14:25:00,23.69,23.73,23.69,23.69,59100.0,13.9081,13.9315,13.9081,13.9081,59100.0
2010-02-25 14:30:00,23.69,23.75,23.69,23.75,53700.0,13.9081,13.9433,13.9081,13.9433,53700.0
2010-02-25 14:35:00,23.74,23.75,23.69,23.69,28500.0,13.9374,13.9433,13.9081,13.9081,28500.0
2010-02-25 14:40:00,23.69,23.73,23.69,23.73,24600.0,13.9081,13.9315,13.9081,13.9315,24600.0
2010-02-25 14:45:00,23.73,23.77,23.67,23.68,48750.0,13.9315,13.955,13.8963,13.9022,48750.0
2010-02-25 14:50:00,23.69,23.71,23.67,23.71,33600.0,13.9081,13.9198,13.8963,13.9198,33600.0
2010-02-25 14:55:00,23.71,23.73,23.71,23.72,24450.0,13.9198,13.9315,13.9198,13.9257,24450.0
2010-02-25 15:00:00,23.72,23.74,23.68,23.7,39900.0,13.9257,13.9374,13.9022,13.9139,39900.0
2010-02-25 15:05:00,23.69,23.79,23.69,23.76,127800.0,13.9081,13.9668,13.9081,13.9492,127800.0
2010-02-25 15:10:00,23.77,23.79,23.73,23.75,60900.0,13.955,13.9668,13.9315,13.9433,60900.0
2010-02-25 15:15:00,23.75,23.75,23.71,23.71,31800.0,13.9433,13.9433,13.9198,13.9198,31800.0
2010-02-25 15:20:00,23.71,23.74,23.67,23.71,69300.0,13.9198,13.9374,13.8963,13.9198,69300.0
2010-02-25 15:25:00,23.71,23.76,23.71,23.75,48000.0,13.9198,13.9492,13.9198,13.9433,48000.0
2010-02-25 15:30:00,23.75,23.79,23.75,23.79,75000.0,13.9433,13.9668,13.9433,13.9668,75000.0
2010-02-25 15:35:00,23.79,23.82,23.78,23.79,83250.0,13.9668,13.9844,13.9609,13.9668,83250.0
2010-02-25 15:40:00,23.79,23.85,23.78,23.81,100350.0,13.9668,14.002,13.9609,13.9785,100350.0
2010-02-25 15:45:00,23.82,23.86,23.79,23.79,125250.0,13.9844,14.0079,13.9668,13.9668,125250.0
2010-02-25 15:50:00,23.79,23.79,23.74,23.79,196050.0,13.9668,13.9668,13.9374,13.9668,196050.0
2010-02-25 15:55:00,23.79,23.83,23.79,23.8,149700.0,13.9668,13.9903,13.9668,13.9726,149700.0
2010-02-26 09:30:00,23.8,23.87,23.63,23.82,75750.0,13.9726,14.0137,13.8728,13.9844,75750.0
2010-02-26 09:35:00,23.81,23.92,23.72,23.73,39600.0,13.9785,14.0431,13.9257,13.9315,39600.0
2010-02-26 09:40:00,23.73,23.75,23.67,23.7,69450.0,13.9315,13.9433,13.8963,13.9139,69450.0
2010-02-26 09:45:00,23.7,23.71,23.65,23.66,49350.0,13.9139,13.9198,13.8846,13.8904,49350.0
2010-02-26 09:50:00,23.67,23.67,23.6,23.6,28950.0,13.8963,13.8963,13.8552,13.8552,28950.0
2010-02-26 09:55:00,23.61,23.69,23.58,23.58,25350.0,13.8611,13.9081,13.8435,13.8435,25350.0
2010-02-26 10:00:00,23.57,23.63,23.48,23.51,61650.0,13.8376,13.8728,13.7848,13.8024,61650.0
2010-02-26 10:05:00,23.51,23.58,23.45,23.57,67800.0,13.8024,13.8435,13.7672,13.8376,67800.0
2010-02-26 10:10:00,23.55,23.66,23.53,23.63,67500.0,13.8259,13.8904,13.8141,13.8728,67500.0
2010-02-26 10:15:00,23.63,23.69,23.62,23.67,36600.0,13.8728,13.9081,13.867,13.8963,36600.0
2010-02-26 10:20:00,23.67,23.71,23.65,23.71,42150.0,13.8963,13.9198,13.8846,13.9198,42150.0
2010-02-26 10:25:00,23.7,23.7,23.65,23.65,54000.0,13.9139,13.9139,13.8846,13.8846,54000.0
2010-02-26 10:30:00,23.65,23.67,23.62,23.63,81600.0,13.8846,13.8963,13.867,13.8728,81600.0
2010-02-26 10:35:00,23.63,23.74,23.63,23.73,89100.0,13.8728,13.9374,13.8728,13.9315,89100.0
2010-02-26 10:40:00,23.73,23.77,23.72,23.77,46950.0,13.9315,13.955,13.9257,13.955,46950.0
2010-02-26 10:45:00,23.77,23.77,23.69,23.71,26700.0,13.955,13.955,13.9081,13.9198,26700.0
2010-02-26 10:50:00,23.71,23.76,23.71,23.73,52050.0,13.9198,13.9492,13.9198,13.9315,52050.0
2010-02-26 10:55:00,23.73,23.77,23.71,23.75,68100.0,13.9315,13.955,13.9198,13.9433,68100.0
2010-02-26 11:00:00,23.75,23.75,23.7,23.75,42900.0,13.9433,13.9433,13.9139,13.9433,42900.0
2010-02-26 11:05:00,23.75,23.75,23.71,23.73,19200.0,13.9433,13.9433,13.9198,13.9315,19200.0
2010-02-26 11:10:00,23.73,23.75,23.73,23.73,13350.0,13.9315,13.9433,13.9315,13.9315,13350.0
2010-02-26 11:15:00,23.73,23.73,23.71,23.71,36600.0,13.9315,13.9315,13.9198,13.9198,36600.0
2010-02-26 11:20:00,23.71,23.74,23.69,23.73,33150.0,13.9198,13.9374,13.9081,13.9315,33150.0
2010-02-26 11:25:00,23.73,23.77,23.73,23.74,12450.0,13.9315,13.955,13.9315,13.9374,12450.0
2010-02-26 11:30:00,23.73,23.77,23.73,23.77,41700.0,13.9315,13.955,13.9315,13.955,41700.0
2010-02-26 11:35:00,23.77,23.82,23.76,23.81,62550.0,13.955,13.9844,13.9492,13.9785,62550.0
2010-02-26 11:40:00,23.79,23.81,23.78,23.8,24150.0,13.9668,13.9785,13.9609,13.9726,24150.0
2010-02-26 11:45:00,23.81,23.81,23.78,23.79,43350.0,13.9785,13.9785,13.9609,13.9668,43350.0
2010-02-26 11:50:00,23.79,23.79,23.75,23.77,12750.0,13.9668,13.9668,13.9433,13.955,12750.0
2010-02-26 11:55:00,23.77,23.78,23.75,23.78,11550.0,13.955,13.9609,13.9433,13.9609,11550.0
2010-02-26 12:00:00,23.78,23.78,23.72,23.75,22500.0,13.9609,13.9609,13.9257,13.9433,22500.0
2010-02-26 12:05:00,23.75,23.77,23.7,23.7,17400.0,13.9433,13.955,13.9139,13.9139,17400.0
2010-02-26 12:10:00,23.7,23.73,23.67,23.73,22650.0,13.9139,13.9315,13.8963,13.9315,22650.0
2010-02-26 12:15:00,23.73,23.73,23.68,23.71,18150.0,13.9315,13.9315,13.9022,13.9198,18150.0
2010-02-26 12:20:00,23.72,23.72,23.69,23.7,12600.0,13.9257,13.9257,13.9081,13.9139,12600.0
2010-02-26 12:25:00,23.69,23.73,23.69,23.71,65100.0,13.9081,13.9315,13.9081,13.9198,65100.0
2010-02-26 12:30:00,23.72,23.72,23.7,23.71,19050.0,13.9257,13.9257,13.9139,13.9198,19050.0
2010-02-26 12:35:00,23.7,23.75,23.69,23.72,59400.0,13.9139,13.9433,13.9081,13.9257,59400.0
2010-02-26 12:40:00,23.73,23.77,23.72,23.74,31050.0,13.9315,13.955,13.9257,13.9374,31050.0
2010-02-26 12:45:00,23.73,23.77,23.72,23.72,24300.0,13.9315,13.955,13.9257,13.9257,24300.0
2010-02-26 12:50:00,23.71,23.71,23.67,23.69,16950.0,13.9198,13.9198,13.8963,13.9081,16950.0
2010-02-26 12:55:00,23.69,23.73,23.68,23.72,17850.0,13.9081,13.9315,13.9022,13.9257,17850.0
2010-02-26 13:00:00,23.73,23.76,23.71,23.73,17550.0,13.9315,13.9492,13.9198,13.9315,17550.0
2010-02-26 13:05:00,23.72,23.72,23.69,23.69,7650.0,13.9257,13.9257,13.9081,13.9081,7650.0
2010-02-26 13:10:00,23.69,23.71,23.69,23.7,11850.0,13.9081,13.9198,13.9081,13.9139,11850.0
2010-02-26 13:15:00,23.7,23.71,23.69,23.69,13500.0,13.9139,13.9198,13.9081,13.9081,13500.0
2010-02-26 13:20:00,23.69,23.73,23.69,23.73,9600.0,13.9081,13.9315,13.9081,13.9315,9600.0
2010-02-26 13:25:00,23.73,23.73,23.71,23.71,58500.0,13.9315,13.9315,13.9198,13.9198,58500.0
2010-02-26 13:30:00,23.71,23.75,23.69,23.71,81900.0,13.9198,13.9433,13.9081,13.9198,81900.0
2010-02-26 13:35:00,23.71,23.71,23.68,23.69,28950.0,13.9198,13.9198,13.9022,13.9081,28950.0
2010-02-26 13:40:00,23.69,23.69,23.65,23.67,30450.0,13.9081,13.9081,13.8846,13.8963,30450.0
2010-02-26 13:45:00,23.67,23.69,23.66,23.67,28500.0,13.8963,13.9081,13.8904,13.8963,28500.0
2010-02-26 13:50:00,23.67,23.69,23.67,23.67,24300.0,13.8963,13.9081,13.8963,13.8963,24300.0
2010-02-26 13:55:00,23.68,23.69,23.67,23.68,20700.0,13.9022,13.9081,13.8963,13.9022,20700.0
2010-02-26 14:00:00,23.69,23.69,23.65,23.66,28200.0,13.9081,13.9081,13.8846,13.8904,28200.0
2010-02-26 14:05:00,23.66,23.67,23.65,23.65,22200.0,13.8904,13.8963,13.8846,13.8846,22200.0
2010-02-26 14:10:00,23.65,23.66,23.65,23.65,19350.0,13.8846,13.8904,13.8846,13.8846,19350.0
2010-02-26 14:15:00,23.65,23.65,23.62,23.63,43500.0,13.8846,13.8846,13.867,13.8728,43500.0
2010-02-26 14:20:00,23.63,23.65,23.62,23.63,32400.0,13.8728,13.8846,13.867,13.8728,32400.0
2010-02-26 14:25:00,23.64,23.67,23.63,23.65,39900.0,13.8787,13.8963,13.8728,13.8846,39900.0
2010-02-26 14:30:00,23.65,23.65,23.63,23.65,20100.0,13.8846,13.8846,13.8728,13.8846,20100.0
2010-02-26 14:35:00,23.65,23.65,23.62,23.62,19650.0,13.8846,13.8846,13.867,13.867,19650.0
2010-02-26 14:40:00,23.62,23.62,23.61,23.61,24150.0,13.867,13.867,13.8611,13.8611,24150.0
2010-02-26 14:45:00,23.61,23.64,23.61,23.64,14250.0,13.8611,13.8787,13.8611,13.8787,14250.0
2010-02-26 14:50:00,23.63,23.64,23.61,23.63,24300.0,13.8728,13.8787,13.8611,13.8728,24300.0
2010-02-26 14:55:00,23.63,23.67,23.63,23.67,25050.0,13.8728,13.8963,13.8728,13.8963,25050.0
2010-02-26 15:00:00,23.67,23.67,23.65,23.65,36600.0,13.8963,13.8963,13.8846,13.8846,36600.0
2010-02-26 15:05:00,23.65,23.65,23.63,23.63,31800.0,13.8846,13.8846,13.8728,13.8728,31800.0
2010-02-26 15:10:00,23.64,23.67,23.63,23.66,60600.0,13.8787,13.8963,13.8728,13.8904,60600.0
2010-02-26 15:15:00,23.65,23.68,23.65,23.66,38100.0,13.8846,13.9022,13.8846,13.8904,38100.0
2010-02-26 15:20:00,23.67,23.69,23.65,23.65,65400.0,13.8963,13.9081,13.8846,13.8846,65400.0
2010-02-26 15:25:00,23.66,23.69,23.63,23.64,45600.0,13.8904,13.9081,13.8728,13.8787,45600.0
2010-02-26 15:30:00,23.64,23.65,23.61,23.65,79500.0,13.8787,13.8846,13.8611,13.8846,79500.0
2010-02-26 15:35:00,23.65,23.65,23.62,23.63,125100.0,13.8846,13.8846,13.867,13.8728,125100.0
2010-02-26 15:40:00,23.63,23.63,23.61,23.63,70500.0,13.8728,13.8728,13.8611,13.8728,70500.0
2010-02-26 15:45:00,23.62,23.62,23.58,23.6,137700.0,13.867,13.867,13.8435,13.8552,137700.0
2010-02-26 15:50:00,23.6,23.63,23.59,23.59,312600.0,13.8552,13.8728,13.8494,13.8494,312600.0
2010-02-26 15:55:00,23.59,23.6,23.55,23.57,338850.0,13.8494,13.8552,13.8259,13.8376,338850.0
2010-03-01 09:30:00,23.79,23.83,23.59,23.7,59100.0,13.9668,13.9903,13.8494,13.9139,59100.0
2010-03-01 09:35:00,23.73,23.79,23.63,23.73,57600.0,13.9315,13.9668,13.8728,13.9315,57600.0
2010-03-01 09:40:00,23.74,23.85,23.72,23.81,32550.0,13.9374,14.002,13.9257,13.9785,32550.0
2010-03-01 09:45:00,23.81,23.89,23.81,23.83,39300.0,13.9785,14.0255,13.9785,13.9903,39300.0
2010-03-01 09:50:00,23.83,23.84,23.79,23.81,34200.0,13.9903,13.9961,13.9668,13.9785,34200.0
2010-03-01 09:55:00,23.81,23.85,23.81,23.81,21900.0,13.9785,14.002,13.9785,13.9785,21900.0
2010-03-01 10:00:00,23.8,23.89,23.77,23.88,48300.0,13.9726,14.0255,13.955,14.0196,48300.0
2010-03-01 10:05:00,23.88,24.01,23.87,24.01,66600.0,14.0196,14.0959,14.0137,14.0959,66600.0
2010-03-01 10:10:00,24.01,24.05,23.98,24.03,48450.0,14.0959,14.1194,14.0783,14.1077,48450.0
2010-03-01 10:15:00,24.02,24.05,24.01,24.01,25650.0,14.1018,14.1194,14.0959,14.0959,25650.0
2010-03-01 10:20:00,24.02,24.04,23.96,23.97,26400.0,14.1018,14.1135,14.0666,14.0724,26400.0
2010-03-01 10:25:00,23.98,23.98,23.94,23.98,22500.0,14.0783,14.0783,14.0548,14.0783,22500.0
2010-03-01 10:30:00,23.98,23.99,23.92,23.92,38850.0,14.0783,14.0842,14.0431,14.0431,38850.0
2010-03-01 10:35:00,23.93,23.93,23.87,23.89,31800.0,14.049,14.049,14.0137,14.0255,31800.0
2010-03-01 10:40:00,23.9,23.92,23.89,23.91,18450.0,14.0313,14.0431,14.0255,14.0372,18450.0
2010-03-01 10:45:00,23.9,23.97,23.89,23.95,40350.0,14.0313,14.0724,14.0255,14.0607,40350.0
2010-03-01 10:50:00,23.95,24.03,23.95,24.02,29250.0,14.0607,14.1077,14.0607,14.1018,29250.0
2010-03-01 10:55:00,24.03,24.07,24.03,24.05,47400.0,14.1077,14.1312,14.1077,14.1194,47400.0
2010-03-01 11:00:00,24.05,24.07,24.03,24.03,29700.0,14.1194,14.1312,14.1077,14.1077,29700.0
2010-03-01 11:05:00,24.04,24.12,24.04,24.12,51000.0,14.1135,14.1605,14.1135,14.1605,51000.0
2010-03-01 11:10:00,24.11,24.13,24.07,24.07,28800.0,14.1546,14.1664,14.1312,14.1312,28800.0
2010-03-01 11:15:00,24.07,24.09,24.07,24.07,26700.0,14.1312,14.1429,14.1312,14.1312,26700.0
2010-03-01 11:20:00,24.07,24.08,24.05,24.08,41100.0,14.1312,14.137,14.1194,14.137,41100.0
2010-03-01 11:25:00,24.07,24.1,24.07,24.1,25500.0,14.1312,14.1488,14.1312,14.1488,25500.0
2010-03-01 11:30:00,24.11,24.12,24.09,24.1,33150.0,14.1546,14.1605,14.1429,14.1488,33150.0
2010-03-01 11:35:00,24.1,24.13,24.09,24.11,54150.0,14.1488,14.1664,14.1429,14.1546,54150.0
2010-03-01 11:40:00,24.11,24.12,24.09,24.12,38850.0,14.1546,14.1605,14.1429,14.1605,38850.0
2010-03-01 11:45:00,24.12,24.14,24.12,24.13,41700.0,14.1605,14.1723,14.1605,14.1664,41700.0
2010-03-01 11:50:00,24.12,24.13,24.11,24.12,20850.0,14.1605,14.1664,14.1546,14.1605,20850.0
2010-03-01 11:55:00,24.13,24.13,24.1,24.12,25050.0,14.1664,14.1664,14.1488,14.1605,25050.0
2010-03-01 12:00:00,24.13,24.13,24.1,24.12,36150.0,14.1664,14.1664,14.1488,14.1605,36150.0
2010-03-01 12:05:00,24.12,24.17,24.11,24.14,44400.0,14.1605,14.1899,14.1546,14.1723,44400.0
2010-03-01 12:10:00,24.14,24.16,24.13,24.14,34500.0,14.1723,14.184,14.1664,14.1723,34500.0
2010-03-01 12:15:00,24.13,24.14,24.11,24.12,41850.0,14.1664,14.1723,14.1546,14.1605,41850.0
2010-03-01 12:20:00,24.12,24.12,24.08,24.09,21150.0,14.1605,14.1605,14.137,14.1429,21150.0
2010-03-01 12:25:00,24.08,24.08,24.05,24.06,20550.0,14.137,14.137,14.1194,14.1253,20550.0
2010-03-01 12:30:00,24.07,24.07,24.04,24.05,14850.0,14.1312,14.1312,14.1135,14.1194,14850.0
2010-03-01 12:35:00,24.06,24.08,24.04,24.04,21900.0,14.1253,14.137,14.1135,14.1135,21900.0
2010-03-01 12:40:00,24.04,24.04,24.02,24.04,22500.0,14.1135,14.1135,14.1018,14.1135,22500.0
2010-03-01 12:45:00,24.04,24.07,24.03,24.05,28050.0,14.1135,14.1312,14.1077,14.1194,28050.0
2010-03-01 12:50:00,24.05,24.05,24.03,24.03,16800.0,14.1194,14.1194,14.1077,14.1077,16800.0
2010-03-01 12:55:00,24.03,24.03,23.97,24.0,38850.0,14.1077,14.1077,14.0724,14.0901,38850.0
2010-03-01 13:00:00,24.0,24.0,23.96,23.97,14400.0,14.0901,14.0901,14.0666,14.0724,14400.0
2010-03-01 13:05:00,23.96,23.97,23.95,23.97,12300.0,14.0666,14.0724,14.0607,14.0724,12300.0
2010-03-01 13:10:00,23.97,23.98,23.95,23.97,46200.0,14.0724,14.0783,14.0607,14.0724,46200.0
2010-03-01 13:15:00,23.97,23.97,23.97,23.97,10800.0,14.0724,14.0724,14.0724,14.0724,10800.0
2010-03-01 13:20:00,23.97,23.97,23.94,23.95,23700.0,14.0724,14.0724,14.0548,14.0607,23700.0
2010-03-01 13:25:00,23.95,23.95,23.93,23.95,30000.0,14.0607,14.0607,14.049,14.0607,30000.0
2010-03-01 13:30:00,23.95,23.95,23.95,23.95,7500.0,14.0607,14.0607,14.0607,14.0607,7500.0
2010-03-01 13:35:00,23.95,23.97,23.94,23.97,75600.0,14.0607,14.0724,14.0548,14.0724,75600.0
2010-03-01 13:40:00,23.98,23.98,23.97,23.97,19650.0,14.0783,14.0783,14.0724,14.0724,19650.0
2010-03-01 13:45:00,23.97,24.06,23.97,24.05,46350.0,14.0724,14.1253,14.0724,14.1194,46350.0
2010-03-01 13:50:00,24.05,24.06,24.01,24.02,17700.0,14.1194,14.1253,14.0959,14.1018,17700.0
2010-03-01 13:55:00,24.01,24.02,24.0,24.01,27000.0,14.0959,14.1018,14.0901,14.0959,27000.0
2010-03-01 14:00:00,24.01,24.01,24.0,24.01,13950.0,14.0959,14.0959,14.0901,14.0959,13950.0
2010-03-01 14:05:00,24.01,24.01,24.0,24.0,12150.0,14.0959,14.0959,14.0901,14.0901,12150.0
2010-03-01 14:10:00,24.0,24.01,23.98,23.99,25200.0,14.0901,14.0959,14.0783,14.0842,25200.0
2010-03-01 14:15:00,23.99,24.04,23.99,24.02,58650.0,14.0842,14.1135,14.0842,14.1018,58650.0
2010-03-01 14:20:00,24.01,24.02,24.0,24.02,26250.0,14.0959,14.1018,14.0901,14.1018,26250.0
2010-03-01 14:25:00,24.02,24.03,24.02,24.02,23850.0,14.1018,14.1077,14.1018,14.1018,23850.0
2010-03-01 14:30:00,24.02,24.03,24.01,24.01,32550.0,14.1018,14.1077,14.0959,14.0959,32550.0
2010-03-01 14:35:00,24.01,24.01,23.98,23.99,29400.0,14.0959,14.0959,14.0783,14.0842,29400.0
2010-03-01 14:40:00,23.98,24.01,23.97,24.0,21450.0,14.0783,14.0959,14.0724,14.0901,21450.0
2010-03-01 14:45:00,24.0,24.0,23.95,23.96,27750.0,14.0901,14.0901,14.0607,14.0666,27750.0
2010-03-01 14:50:00,23.96,23.96,23.94,23.95,24750.0,14.0666,14.0666,14.0548,14.0607,24750.0
2010-03-01 14:55:00,23.97,23.99,23.95,23.99,28500.0,14.0724,14.0842,14.0607,14.0842,28500.0
2010-03-01 15:00:00,23.99,23.99,23.95,23.95,38100.0,14.0842,14.0842,14.0607,14.0607,38100.0
2010-03-01 15:05:00,23.95,23.95,23.91,23.93,45750.0,14.0607,14.0607,14.0372,14.049,45750.0
2010-03-01 15:10:00,23.93,23.97,23.93,23.96,33300.0,14.049,14.0724,14.049,14.0666,33300.0
2010-03-01 15:15:00,23.95,23.99,23.95,23.97,36450.0,14.0607,14.0842,14.0607,14.0724,36450.0
2010-03-01 15:20:00,23.96,24.0,23.96,24.0,37500.0,14.0666,14.0901,14.0666,14.0901,37500.0
2010-03-01 15:25:00,24.01,24.02,23.97,23.97,39450.0,14.0959,14.1018,14.0724,14.0724,39450.0
2010-03-01 15:30:00,23.97,24.0,23.96,23.97,60600.0,14.0724,14.0901,14.0666,14.0724,60600.0
2010-03-01 15:35:00,23.97,24.0,23.97,23.99,31050.0,14.0724,14.0901,14.0724,14.0842,31050.0
2010-03-01 15:40:00,23.99,23.99,23.95,23.99,67500.0,14.0842,14.0842,14.0607,14.0842,67500.0
2010-03-01 15:45:00,23.98,23.99,23.96,23.96,63000.0,14.0783,14.0842,14.0666,14.0666,63000.0
2010-03-01 15:50:00,23.96,23.99,23.96,23.99,77700.0,14.0666,14.0842,14.0666,14.0842,77700.0
2010-03-01 15:55:00,23.98,24.02,23.97,24.01,243900.0,14.0783,14.1018,14.0724,14.0959,243900.0
2010-03-02 09:30:00,24.07,24.2,24.07,24.19,58800.0,14.1312,14.2075,14.1312,14.2016,58800.0
2010-03-02 09:35:00,24.17,24.3,24.14,24.28,70950.0,14.1899,14.2662,14.1723,14.2544,70950.0
2010-03-02 09:40:00,24.28,24.35,24.25,24.29,74400.0,14.2544,14.2955,14.2368,14.2603,74400.0
2010-03-02 09:45:00,24.28,24.29,24.19,24.22,36900.0,14.2544,14.2603,14.2016,14.2192,36900.0
2010-03-02 09:50:00,24.23,24.3,24.21,24.29,63300.0,14.2251,14.2662,14.2133,14.2603,63300.0
2010-03-02 09:55:00,24.29,24.37,24.28,24.33,62100.0,14.2603,14.3073,14.2544,14.2838,62100.0
2010-03-02 10:00:00,24.33,24.41,24.33,24.38,121800.0,14.2838,14.3308,14.2838,14.3132,121800.0
2010-03-02 10:05:00,24.38,24.39,24.3,24.33,48450.0,14.3132,14.319,14.2662,14.2838,48450.0
2010-03-02 10:10:00,24.33,24.34,24.23,24.25,52200.0,14.2838,14.2897,14.2251,14.2368,52200.0
2010-03-02 10:15:00,24.23,24.26,24.21,24.23,101250.0,14.2251,14.2427,14.2133,14.2251,101250.0
2010-03-02 10:20:00,24.24,24.26,24.21,24.21,45000.0,14.231,14.2427,14.2133,14.2133,45000.0
2010-03-02 10:25:00,24.21,24.25,24.21,24.24,90300.0,14.2133,14.2368,14.2133,14.231,90300.0
2010-03-02 10:30:00,24.25,24.29,24.23,24.29,133350.0,14.2368,14.2603,14.2251,14.2603,133350.0
2010-03-02 10:35:00,24.29,24.33,24.29,24.33,147450.0,14.2603,14.2838,14.2603,14.2838,147450.0
2010-03-02 10:40:00,24.33,24.41,24.33,24.33,140100.0,14.2838,14.3308,14.2838,14.2838,140100.0
2010-03-02 10:45:00,24.33,24.37,24.33,24.35,54900.0,14.2838,14.3073,14.2838,14.2955,54900.0
2010-03-02 10:50:00,24.34,24.37,24.33,24.37,62100.0,14.2897,14.3073,14.2838,14.3073,62100.0
2010-03-02 10:55:00,24.37,24.37,24.33,24.33,64200.0,14.3073,14.3073,14.2838,14.2838,64200.0
2010-03-02 11:00:00,24.33,24.35,24.33,24.35,36000.0,14.2838,14.2955,14.2838,14.2955,36000.0
2010-03-02 11:05:00,24.34,24.36,24.33,24.35,46350.0,14.2897,14.3014,14.2838,14.2955,46350.0
2010-03-02 11:10:00,24.35,24.4,24.34,24.39,114450.0,14.2955,14.3249,14.2897,14.319,114450.0
2010-03-02 11:15:00,24.39,24.48,24.39,24.48,135450.0,14.319,14.3719,14.319,14.3719,135450.0
2010-03-02 11:20:00,24.48,24.5,24.47,24.49,51000.0,14.3719,14.3836,14.366,14.3777,51000.0
2010-03-02 11:25:00,24.49,24.52,24.49,24.49,81000.0,14.3777,14.3953,14.3777,14.3777,81000.0
2010-03-02 11:30:00,24.49,24.53,24.48,24.52,77250.0,14.3777,14.4012,14.3719,14.3953,77250.0
2010-03-02 11:35:00,24.53,24.55,24.51,24.53,38100.0,14.4012,14.413,14.3895,14.4012,38100.0
2010-03-02 11:40:00,24.53,24.56,24.52,24.55,50850.0,14.4012,14.4188,14.3953,14.413,50850.0
2010-03-02 11:45:00,24.55,24.55,24.53,24.53,53250.0,14.413,14.413,14.4012,14.4012,53250.0
2010-03-02 11:50:00,24.53,24.57,24.53,24.54,48900.0,14.4012,14.4247,14.4012,14.4071,48900.0
2010-03-02 11:55:00,24.55,24.55,24.52,24.53,43050.0,14.413,14.413,14.3953,14.4012,43050.0
2010-03-02 12:00:00,24.53,24.54,24.5,24.53,72900.0,14.4012,14.4071,14.3836,14.4012,72900.0
2010-03-02 12:05:00,24.52,24.55,24.51,24.55,55050.0,14.3953,14.413,14.3895,14.413,55050.0
2010-03-02 12:10:00,24.55,24.57,24.55,24.56,79200.0,14.413,14.4247,14.413,14.4188,79200.0
2010-03-02 12:15:00,24.56,24.56,24.52,24.54,80700.0,14.4188,14.4188,14.3953,14.4071,80700.0
2010-03-02 12:20:00,24.54,24.54,24.51,24.51,48600.0,14.4071,14.4071,14.3895,14.3895,48600.0
2010-03-02 12:25:00,24.51,24.52,24.49,24.51,73200.0,14.3895,14.3953,14.3777,14.3895,73200.0
2010-03-02 12:30:00,24.51,24.55,24.47,24.55,168300.0,14.3895,14.413,14.366,14.413,168300.0
2010-03-02 12:35:00,24.55,24.58,24.52,24.57,83850.0,14.413,14.4306,14.3953,14.4247,83850.0
2010-03-02 12:40:00,24.57,24.59,24.55,24.59,73350.0,14.4247,14.4364,14.413,14.4364,73350.0
2010-03-02 12:45:00,24.59,24.67,24.58,24.67,124350.0,14.4364,14.4834,14.4306,14.4834,124350.0
2010-03-02 12:50:00,24.67,24.67,24.62,24.65,103050.0,14.4834,14.4834,14.4541,14.4717,103050.0
2010-03-02 12:55:00,24.65,24.67,24.63,24.67,74250.0,14.4717,14.4834,14.4599,14.4834,74250.0
2010-03-02 13:00:00,24.67,24.72,24.65,24.65,111900.0,14.4834,14.5128,14.4717,14.4717,111900.0
2010-03-02 13:05:00,24.66,24.73,24.65,24.71,124800.0,14.4775,14.5186,14.4717,14.5069,124800.0
2010-03-02 13:10:00,24.72,24.75,24.7,24.75,100050.0,14.5128,14.5304,14.501,14.5304,100050.0
2010-03-02 13:15:00,24.75,24.81,24.74,24.79,136950.0,14.5304,14.5656,14.5245,14.5539,136950.0
2010-03-02 13:20:00,24.79,24.84,24.77,24.83,141900.0,14.5539,14.5832,14.5421,14.5773,141900.0
2010-03-02 13:25:00,24.83,24.89,24.83,24.88,156750.0,14.5773,14.6126,14.5773,14.6067,156750.0
2010-03-02 13:30:00,24.89,24.89,24.87,24.88,40800.0,14.6126,14.6126,14.6008,14.6067,40800.0
2010-03-02 13:35:00,24.87,24.91,24.87,24.87,67950.0,14.6008,14.6243,14.6008,14.6008,67950.0
2010-03-02 13:40:00,24.87,24.87,24.85,24.85,47850.0,14.6008,14.6008,14.5891,14.5891,47850.0
2010-03-02 13:45:00,24.85,24.95,24.85,24.95,187800.0,14.5891,14.6478,14.5891,14.6478,187800.0
2010-03-02 13:50:00,24.95,25.05,24.95,25.05,241800.0,14.6478,14.7065,14.6478,14.7065,241800.0
2010-03-02 13:55:00,25.05,25.1,25.05,25.08,112350.0,14.7065,14.7359,14.7065,14.7241,112350.0
2010-03-02 14:00:00,25.08,25.09,25.02,25.03,177300.0,14.7241,14.73,14.6889,14.6948,177300.0
2010-03-02 14:05:00,25.03,25.03,25.0,25.01,67800.0,14.6948,14.6948,14.6771,14.683,67800.0
2010-03-02 14:10:00,25.01,25.02,25.0,25.01,60150.0,14.683,14.6889,14.6771,14.683,60150.0
2010-03-02 14:15:00,25.0,25.05,25.0,25.03,135450.0,14.6771,14.7065,14.6771,14.6948,135450.0
2010-03-02 14:20:00,25.03,25.03,24.96,24.97,139650.0,14.6948,14.6948,14.6537,14.6595,139650.0
2010-03-02 14:25:00,24.97,24.97,24.89,24.89,85200.0,14.6595,14.6595,14.6126,14.6126,85200.0
2010-03-02 14:30:00,24.89,24.89,24.83,24.83,187500.0,14.6126,14.6126,14.5773,14.5773,187500.0
2010-03-02 14:35:00,24.83,24.85,24.82,24.84,81600.0,14.5773,14.5891,14.5715,14.5832,81600.0
2010-03-02 14:40:00,24.83,24.85,24.8,24.82,77400.0,14.5773,14.5891,14.5597,14.5715,77400.0
2010-03-02 14:45:00,24.81,24.82,24.77,24.77,65100.0,14.5656,14.5715,14.5421,14.5421,65100.0
2010-03-02 14:50:00,24.77,24.77,24.73,24.73,58650.0,14.5421,14.5421,14.5186,14.5186,58650.0
2010-03-02 14:55:00,24.73,24.77,24.73,24.76,49050.0,14.5186,14.5421,14.5186,14.5362,49050.0
2010-03-02 15:00:00,24.77,24.81,24.77,24.79,68250.0,14.5421,14.5656,14.5421,14.5539,68250.0
2010-03-02 15:05:00,24.79,24.81,24.78,24.8,134250.0,14.5539,14.5656,14.548,14.5597,134250.0
2010-03-02 15:10:00,24.8,24.83,24.78,24.82,78750.0,14.5597,14.5773,14.548,14.5715,78750.0
2010-03-02 15:15:00,24.82,24.83,24.78,24.78,49500.0,14.5715,14.5773,14.548,14.548,49500.0
2010-03-02 15:20:00,24.78,24.79,24.76,24.77,94350.0,14.548,14.5539,14.5362,14.5421,94350.0
2010-03-02 15:25:00,24.77,24.79,24.75,24.77,95250.0,14.5421,14.5539,14.5304,14.5421,95250.0
2010-03-02 15:30:00,24.77,24.81,24.76,24.79,102600.0,14.5421,14.5656,14.5362,14.5539,102600.0
2010-03-02 15:35:00,24.79,24.79,24.75,24.76,75750.0,14.5539,14.5539,14.5304,14.5362,75750.0
2010-03-02 15:40:00,24.76,24.78,24.72,24.73,109950.0,14.5362,14.548,14.5128,14.5186,109950.0
2010-03-02 15:45:00,24.73,24.78,24.72,24.78,129900.0,14.5186,14.548,14.5128,14.548,129900.0
2010-03-02 15:50:00,24.77,24.78,24.72,24.73,235650.0,14.5421,14.548,14.5128,14.5186,235650.0
2010-03-02 15:55:00,24.73,24.75,24.72,24.74,390150.0,14.5186,14.5304,14.5128,14.5245,390150.0
2010-03-03 09:30:00,24.73,24.93,24.62,24.85,45450.0,14.5186,14.636,14.4541,14.5891,45450.0
2010-03-03 09:35:00,24.85,24.99,24.85,24.97,32550.0,14.5891,14.6713,14.5891,14.6595,32550.0
2010-03-03 09:40:00,24.97,25.01,24.95,24.97,64350.0,14.6595,14.683,14.6478,14.6595,64350.0
2010-03-03 09:45:00,24.96,24.98,24.92,24.95,43800.0,14.6537,14.6654,14.6302,14.6478,43800.0
2010-03-03 09:50:00,24.95,25.01,24.91,25.01,64050.0,14.6478,14.683,14.6243,14.683,64050.0
2010-03-03 09:55:00,25.01,25.05,25.0,25.03,43500.0,14.683,14.7065,14.6771,14.6948,43500.0
2010-03-03 10:00:00,25.03,25.09,25.03,25.05,94500.0,14.6948,14.73,14.6948,14.7065,94500.0
2010-03-03 10:05:00,25.05,25.07,25.02,25.03,77550.0,14.7065,14.7182,14.6889,14.6948,77550.0
2010-03-03 10:10:00,25.03,25.06,24.99,25.06,95400.0,14.6948,14.7124,14.6713,14.7124,95400.0
2010-03-03 10:15:00,25.06,25.12,25.04,25.09,38100.0,14.7124,14.7476,14.7006,14.73,38100.0
2010-03-03 10:20:00,25.1,25.13,25.09,25.11,30450.0,14.7359,14.7535,14.73,14.7417,30450.0
2010-03-03 10:25:00,25.11,25.13,25.09,25.11,24150.0,14.7417,14.7535,14.73,14.7417,24150.0
2010-03-03 10:30:00,25.1,25.19,25.07,25.19,116400.0,14.7359,14.7887,14.7182,14.7887,116400.0
2010-03-03 10:35:00,25.19,25.22,25.17,25.2,47100.0,14.7887,14.8063,14.7769,14.7946,47100.0
2010-03-03 10:40:00,25.19,25.21,25.17,25.19,38250.0,14.7887,14.8004,14.7769,14.7887,38250.0
2010-03-03 10:45:00,25.19,25.23,25.19,25.22,40350.0,14.7887,14.8122,14.7887,14.8063,40350.0
2010-03-03 10:50:00,25.22,25.25,25.22,25.25,41550.0,14.8063,14.8239,14.8063,14.8239,41550.0
2010-03-03 10:55:00,25.25,25.31,25.25,25.29,65700.0,14.8239,14.8591,14.8239,14.8474,65700.0
2010-03-03 11:00:00,25.29,25.33,25.29,25.33,90600.0,14.8474,14.8709,14.8474,14.8709,90600.0
2010-03-03 11:05:00,25.32,25.37,25.32,25.32,108450.0,14.865,14.8944,14.865,14.865,108450.0
2010-03-03 11:10:00,25.33,25.37,25.31,25.37,130950.0,14.8709,14.8944,14.8591,14.8944,130950.0
2010-03-03 11:15:00,25.37,25.4,25.36,25.36,83100.0,14.8944,14.912,14.8885,14.8885,83100.0
2010-03-03 11:20:00,25.36,25.39,25.33,25.39,106200.0,14.8885,14.9061,14.8709,14.9061,106200.0
2010-03-03 11:25:00,25.39,25.4,25.36,25.36,57150.0,14.9061,14.912,14.8885,14.8885,57150.0
2010-03-03 11:30:00,25.37,25.37,25.33,25.37,57600.0,14.8944,14.8944,14.8709,14.8944,57600.0
2010-03-03 11:35:00,25.37,25.4,25.33,25.4,95100.0,14.8944,14.912,14.8709,14.912,95100.0
2010-03-03 11:40:00,25.4,25.4,25.37,25.37,47100.0,14.912,14.912,14.8944,14.8944,47100.0
2010-03-03 11:45:00,25.37,25.41,25.37,25.41,101550.0,14.8944,14.9178,14.8944,14.9178,101550.0
2010-03-03 11:50:00,25.41,25.43,25.37,25.39,76350.0,14.9178,14.9296,14.8944,14.9061,76350.0
2010-03-03 11:55:00,25.39,25.4,25.35,25.35,66450.0,14.9061,14.912,14.8826,14.8826,66450.0
2010-03-03 12:00:00,25.35,25.36,25.33,25.34,68550.0,14.8826,14.8885,14.8709,14.8768,68550.0
2010-03-03 12:05:00,25.34,25.37,25.33,25.35,86700.0,14.8768,14.8944,14.8709,14.8826,86700.0
2010-03-03 12:10:00,25.35,25.36,25.33,25.34,28650.0,14.8826,14.8885,14.8709,14.8768,28650.0
2010-03-03 12:15:00,25.33,25.35,25.31,25.35,95250.0,14.8709,14.8826,14.8591,14.8826,95250.0
2010-03-03 12:20:00,25.35,25.36,25.33,25.35,88200.0,14.8826,14.8885,14.8709,14.8826,88200.0
2010-03-03 12:25:00,25.34,25.35,25.32,25.34,136950.0,14.8768,14.8826,14.865,14.8768,136950.0
2010-03-03 12:30:00,25.34,25.35,25.33,25.33,127800.0,14.8768,14.8826,14.8709,14.8709,127800.0
2010-03-03 12:35:00,25.33,25.33,25.3,25.33,73050.0,14.8709,14.8709,14.8533,14.8709,73050.0
2010-03-03 12:40:00,25.33,25.35,25.33,25.34,50250.0,14.8709,14.8826,14.8709,14.8768,50250.0
2010-03-03 12:45:00,25.34,25.35,25.33,25.34,74100.0,14.8768,14.8826,14.8709,14.8768,74100.0
2010-03-03 12:50:00,25.34,25.37,25.34,25.35,88800.0,14.8768,14.8944,14.8768,14.8826,88800.0
2010-03-03 12:55:00,25.35,25.37,25.33,25.34,58950.0,14.8826,14.8944,14.8709,14.8768,58950.0
2010-03-03 13:00:00,25.33,25.37,25.33,25.35,65250.0,14.8709,14.8944,14.8709,14.8826,65250.0
2010-03-03 13:05:00,25.35,25.35,25.31,25.33,74100.0,14.8826,14.8826,14.8591,14.8709,74100.0
2010-03-03 13:10:00,25.33,25.44,25.33,25.39,164700.0,14.8709,14.9355,14.8709,14.9061,164700.0
2010-03-03 13:15:00,25.39,25.47,25.39,25.47,83400.0,14.9061,14.9531,14.9061,14.9531,83400.0
2010-03-03 13:20:00,25.47,25.51,25.47,25.51,112950.0,14.9531,14.9766,14.9531,14.9766,112950.0
2010-03-03 13:25:00,25.51,25.53,25.5,25.53,112500.0,14.9766,14.9883,14.9707,14.9883,112500.0
2010-03-03 13:30:00,25.53,25.59,25.53,25.55,256350.0,14.9883,15.0235,14.9883,15.0,256350.0
2010-03-03 13:35:00,25.54,25.57,25.54,25.56,65850.0,14.9942,15.0118,14.9942,15.0059,65850.0
2010-03-03 13:40:00,25.57,25.61,25.56,25.59,95700.0,15.0118,15.0353,15.0059,15.0235,95700.0
2010-03-03 13:45:00,25.59,25.59,25.57,25.58,73350.0,15.0235,15.0235,15.0118,15.0177,73350.0
2010-03-03 13:50:00,25.58,25.59,25.56,25.57,30750.0,15.0177,15.0235,15.0059,15.0118,30750.0
2010-03-03 13:55:00,25.57,25.57,25.53,25.57,52350.0,15.0118,15.0118,14.9883,15.0118,52350.0
2010-03-03 14:00:00,25.57,25.57,25.55,25.55,51600.0,15.0118,15.0118,15.0,15.0,51600.0
2010-03-03 14:05:00,25.55,25.55,25.52,25.52,37500.0,15.0,15.0,14.9824,14.9824,37500.0
2010-03-03 14:10:00,25.53,25.56,25.51,25.55,103350.0,14.9883,15.0059,14.9766,15.0,103350.0
2010-03-03 14:15:00,25.55,25.56,25.51,25.52,105300.0,15.0,15.0059,14.9766,14.9824,105300.0
2010-03-03 14:20:00,25.53,25.53,25.47,25.51,127950.0,14.9883,14.9883,14.9531,14.9766,127950.0
2010-03-03 14:25:00,25.52,25.55,25.49,25.52,116550.0,14.9824,15.0,14.9648,14.9824,116550.0
2010-03-03 14:30:00,25.53,25.55,25.51,25.55,82950.0,14.9883,15.0,14.9766,15.0,82950.0
2010-03-03 14:35:00,25.55,25.57,25.53,25.54,105300.0,15.0,15.0118,14.9883,14.9942,105300.0
2010-03-03 14:40:00,25.54,25.55,25.53,25.53,174000.0,14.9942,15.0,14.9883,14.9883,174000.0
2010-03-03 14:45:00,25.54,25.54,25.45,25.46,130050.0,14.9942,14.9942,14.9413,14.9472,130050.0
2010-03-03 14:50:00,25.46,25.48,25.42,25.48,173850.0,14.9472,14.9589,14.9237,14.9589,173850.0
2010-03-03 14:55:00,25.48,25.48,25.43,25.44,165900.0,14.9589,14.9589,14.9296,14.9355,165900.0
2010-03-03 15:00:00,25.45,25.47,25.43,25.46,186300.0,14.9413,14.9531,14.9296,14.9472,186300.0
2010-03-03 15:05:00,25.46,25.49,25.45,25.48,214200.0,14.9472,14.9648,14.9413,14.9589,214200.0
2010-03-03 15:10:00,25.49,25.53,25.49,25.51,176700.0,14.9648,14.9883,14.9648,14.9766,176700.0
2010-03-03 15:15:00,25.52,25.59,25.51,25.57,122700.0,14.9824,15.0235,14.9766,15.0118,122700.0
2010-03-03 15:20:00,25.58,25.58,25.52,25.53,98550.0,15.0177,15.0177,14.9824,14.9883,98550.0
2010-03-03 15:25:00,25.53,25.54,25.51,25.51,111900.0,14.9883,14.9942,14.9766,14.9766,111900.0
2010-03-03 15:30:00,25.51,25.55,25.49,25.55,132150.0,14.9766,15.0,14.9648,15.0,132150.0
2010-03-03 15:35:00,25.54,25.57,25.51,25.54,135600.0,14.9942,15.0118,14.9766,14.9942,135600.0
2010-03-03 15:40:00,25.53,25.54,25.53,25.54,95850.0,14.9883,14.9942,14.9883,14.9942,95850.0
2010-03-03 15:45:00,25.54,25.55,25.52,25.52,195750.0,14.9942,15.0,14.9824,14.9824,195750.0
2010-03-03 15:50:00,25.53,25.53,25.48,25.5,296850.0,14.9883,14.9883,14.9589,14.9707,296850.0
2010-03-03 15:55:00,25.5,25.51,25.49,25.5,431400.0,14.9707,14.9766,14.9648,14.9707,431400.0
2010-03-04 09:30:00,25.53,25.63,25.53,25.62,72150.0,14.9883,15.047,14.9883,15.0411,72150.0
2010-03-04 09:35:00,25.62,25.67,25.5,25.58,179250.0,15.0411,15.0705,14.9707,15.0177,179250.0
2010-03-04 09:40:00,25.59,25.74,25.58,25.71,95850.0,15.0235,15.1116,15.0177,15.094,95850.0
2010-03-04 09:45:00,25.73,25.74,25.65,25.67,109350.0,15.1057,15.1116,15.0587,15.0705,109350.0
2010-03-04 09:50:00,25.67,25.69,25.62,25.66,69600.0,15.0705,15.0822,15.0411,15.0646,69600.0
2010-03-04 09:55:00,25.65,25.68,25.59,25.6,59400.0,15.0587,15.0764,15.0235,15.0294,59400.0
2010-03-04 10:00:00,25.6,25.63,25.53,25.57,113550.0,15.0294,15.047,14.9883,15.0118,113550.0
2010-03-04 10:05:00,25.57,25.57,25.49,25.5,114600.0,15.0118,15.0118,14.9648,14.9707,114600.0
2010-03-04 10:10:00,25.51,25.57,25.5,25.57,64350.0,14.9766,15.0118,14.9707,15.0118,64350.0
2010-03-04 10:15:00,25.58,25.59,25.49,25.5,50400.0,15.0177,15.0235,14.9648,14.9707,50400.0
2010-03-04 10:20:00,25.51,25.51,25.45,25.49,54300.0,14.9766,14.9766,14.9413,14.9648,54300.0
2010-03-04 10:25:00,25.49,25.51,25.47,25.49,79200.0,14.9648,14.9766,14.9531,14.9648,79200.0
2010-03-04 10:30:00,25.49,25.49,25.43,25.44,135450.0,14.9648,14.9648,14.9296,14.9355,135450.0
2010-03-04 10:35:00,25.44,25.47,25.43,25.47,87600.0,14.9355,14.9531,14.9296,14.9531,87600.0
2010-03-04 10:40:00,25.46,25.49,25.43,25.48,85050.0,14.9472,14.9648,14.9296,14.9589,85050.0
2010-03-04 10:45:00,25.48,25.49,25.46,25.49,41250.0,14.9589,14.9648,14.9472,14.9648,41250.0
2010-03-04 10:50:00,25.48,25.48,25.43,25.46,54900.0,14.9589,14.9589,14.9296,14.9472,54900.0
2010-03-04 10:55:00,25.46,25.47,25.43,25.44,39150.0,14.9472,14.9531,14.9296,14.9355,39150.0
2010-03-04 11:00:00,25.45,25.5,25.43,25.48,40200.0,14.9413,14.9707,14.9296,14.9589,40200.0
2010-03-04 11:05:00,25.49,25.49,25.44,25.45,40500.0,14.9648,14.9648,14.9355,14.9413,40500.0
2010-03-04 11:10:00,25.45,25.48,25.45,25.46,20400.0,14.9413,14.9589,14.9413,14.9472,20400.0
2010-03-04 11:15:00,25.45,25.48,25.45,25.48,28650.0,14.9413,14.9589,14.9413,14.9589,28650.0
2010-03-04 11:20:00,25.47,25.5,25.47,25.49,46950.0,14.9531,14.9707,14.9531,14.9648,46950.0
2010-03-04 11:25:00,25.5,25.51,25.48,25.49,43200.0,14.9707,14.9766,14.9589,14.9648,43200.0
2010-03-04 11:30:00,25.49,25.5,25.46,25.46,29250.0,14.9648,14.9707,14.9472,14.9472,29250.0
2010-03-04 11:35:00,25.46,25.47,25.43,25.43,68550.0,14.9472,14.9531,14.9296,14.9296,68550.0
2010-03-04 11:40:00,25.43,25.47,25.43,25.45,21600.0,14.9296,14.9531,14.9296,14.9413,21600.0
2010-03-04 11:45:00,25.45,25.49,25.44,25.46,48900.0,14.9413,14.9648,14.9355,14.9472,48900.0
2010-03-04 11:50:00,25.47,25.49,25.47,25.49,17100.0,14.9531,14.9648,14.9531,14.9648,17100.0
2010-03-04 11:55:00,25.5,25.51,25.47,25.47,36750.0,14.9707,14.9766,14.9531,14.9531,36750.0
2010-03-04 12:00:00,25.47,25.47,25.43,25.44,32250.0,14.9531,14.9531,14.9296,14.9355,32250.0
2010-03-04 12:05:00,25.45,25.48,25.45,25.47,41850.0,14.9413,14.9589,14.9413,14.9531,41850.0
2010-03-04 12:10:00,25.46,25.49,25.46,25.47,43050.0,14.9472,14.9648,14.9472,14.9531,43050.0
2010-03-04 12:15:00,25.47,25.48,25.46,25.48,29250.0,14.9531,14.9589,14.9472,14.9589,29250.0
2010-03-04 12:20:00,25.48,25.51,25.47,25.49,50850.0,14.9589,14.9766,14.9531,14.9648,50850.0
2010-03-04 12:25:00,25.49,25.51,25.49,25.49,29700.0,14.9648,14.9766,14.9648,14.9648,29700.0
2010-03-04 12:30:00,25.5,25.51,25.49,25.5,24900.0,14.9707,14.9766,14.9648,14.9707,24900.0
2010-03-04 12:35:00,25.5,25.51,25.47,25.47,45750.0,14.9707,14.9766,14.9531,14.9531,45750.0
2010-03-04 12:40:00,25.48,25.49,25.47,25.47,27300.0,14.9589,14.9648,14.9531,14.9531,27300.0
2010-03-04 12:45:00,25.47,25.48,25.47,25.47,26850.0,14.9531,14.9589,14.9531,14.9531,26850.0
2010-03-04 12:50:00,25.47,25.48,25.45,25.47,45600.0,14.9531,14.9589,14.9413,14.9531,45600.0
2010-03-04 12:55:00,25.47,25.48,25.47,25.47,10350.0,14.9531,14.9589,14.9531,14.9531,10350.0
2010-03-04 13:00:00,25.47,25.47,25.47,25.47,14100.0,14.9531,14.9531,14.9531,14.9531,14100.0
2010-03-04 13:05:00,25.47,25.48,25.46,25.47,35400.0,14.9531,14.9589,14.9472,14.9531,35400.0
2010-03-04 13:10:00,25.47,25.48,25.47,25.47,29700.0,14.9531,14.9589,14.9531,14.9531,29700.0
2010-03-04 13:15:00,25.47,25.52,25.47,25.49,82500.0,14.9531,14.9824,14.9531,14.9648,82500.0
2010-03-04 13:20:00,25.49,25.49,25.47,25.48,35100.0,14.9648,14.9648,14.9531,14.9589,35100.0
2010-03-04 13:25:00,25.47,25.47,25.45,25.47,41550.0,14.9531,14.9531,14.9413,14.9531,41550.0
2010-03-04 13:30:00,25.47,25.49,25.45,25.49,55950.0,14.9531,14.9648,14.9413,14.9648,55950.0
2010-03-04 13:35:00,25.49,25.5,25.47,25.48,36450.0,14.9648,14.9707,14.9531,14.9589,36450.0
2010-03-04 13:40:00,25.48,25.5,25.47,25.5,46350.0,14.9589,14.9707,14.9531,14.9707,46350.0
2010-03-04 13:45:00,25.5,25.51,25.48,25.49,42000.0,14.9707,14.9766,14.9589,14.9648,42000.0
2010-03-04 13:50:00,25.49,25.53,25.49,25.51,34050.0,14.9648,14.9883,14.9648,14.9766,34050.0
2010-03-04 13:55:00,25.51,25.54,25.5,25.52,40950.0,14.9766,14.9942,14.9707,14.9824,40950.0
2010-03-04 14:00:00,25.53,25.53,25.51,25.53,44550.0,14.9883,14.9883,14.9766,14.9883,44550.0
2010-03-04 14:05:00,25.53,25.57,25.53,25.57,51150.0,14.9883,15.0118,14.9883,15.0118,51150.0
2010-03-04 14:10:00,25.57,25.57,25.55,25.56,26850.0,15.0118,15.0118,15.0,15.0059,26850.0
2010-03-04 14:15:00,25.55,25.59,25.55,25.58,43650.0,15.0,15.0235,15.0,15.0177,43650.0
2010-03-04 14:20:00,25.58,25.59,25.57,25.57,37650.0,15.0177,15.0235,15.0118,15.0118,37650.0
2010-03-04 14:25:00,25.57,25.61,25.57,25.58,39900.0,15.0118,15.0353,15.0118,15.0177,39900.0
2010-03-04 14:30:00,25.58,25.59,25.55,25.59,44700.0,15.0177,15.0235,15.0,15.0235,44700.0
2010-03-04 14:35:00,25.59,25.59,25.54,25.57,57750.0,15.0235,15.0235,14.9942,15.0118,57750.0
2010-03-04 14:40:00,25.57,25.58,25.56,25.56,28050.0,15.0118,15.0177,15.0059,15.0059,28050.0
2010-03-04 14:45:00,25.57,25.57,25.55,25.55,51300.0,15.0118,15.0118,15.0,15.0,51300.0
2010-03-04 14:50:00,25.55,25.57,25.53,25.56,40950.0,15.0,15.0118,14.9883,15.0059,40950.0
2010-03-04 14:55:00,25.57,25.57,25.53,25.54,22200.0,15.0118,15.0118,14.9883,14.9942,22200.0
2010-03-04 15:00:00,25.54,25.54,25.49,25.52,98400.0,14.9942,14.9942,14.9648,14.9824,98400.0
2010-03-04 15:05:00,25.52,25.53,25.49,25.53,47400.0,14.9824,14.9883,14.9648,14.9883,47400.0
2010-03-04 15:10:00,25.53,25.53,25.51,25.51,40800.0,14.9883,14.9883,14.9766,14.9766,40800.0
2010-03-04 15:15:00,25.52,25.55,25.52,25.55,48000.0,14.9824,15.0,14.9824,15.0,48000.0
2010-03-04 15:20:00,25.55,25.55,25.53,25.53,55800.0,15.0,15.0,14.9883,14.9883,55800.0
2010-03-04 15:25:00,25.54,25.55,25.53,25.55,63000.0,14.9942,15.0,14.9883,15.0,63000.0
2010-03-04 15:30:00,25.54,25.55,25.51,25.51,122400.0,14.9942,15.0,14.9766,14.9766,122400.0
2010-03-04 15:35:00,25.52,25.54,25.51,25.53,61200.0,14.9824,14.9942,14.9766,14.9883,61200.0
2010-03-04 15:40:00,25.53,25.54,25.53,25.54,78300.0,14.9883,14.9942,14.9883,14.9942,78300.0
2010-03-04 15:45:00,25.54,25.58,25.53,25.55,241500.0,14.9942,15.0177,14.9883,15.0,241500.0
2010-03-04 15:50:00,25.55,25.57,25.55,25.56,149850.0,15.0,15.0118,15.0,15.0059,149850.0
2010-03-04 15:55:00,25.55,25.63,25.55,25.63,509550.0,15.0,15.047,15.0,15.047,509550.0
2010-03-05 09:30:00,25.83,25.87,25.65,25.7,96900.0,15.1644,15.1879,15.0587,15.0881,96900.0
2010-03-05 09:35:00,25.71,25.79,25.61,25.7,59850.0,15.094,15.1409,15.0353,15.0881,59850.0
2010-03-05 09:40:00,25.69,25.69,25.59,25.62,136800.0,15.0822,15.0822,15.0235,15.0411,136800.0
2010-03-05 09:45:00,25.62,25.69,25.61,25.69,111300.0,15.0411,15.0822,15.0353,15.0822,111300.0
2010-03-05 09:50:00,25.69,25.75,25.68,25.73,32100.0,15.0822,15.1175,15.0764,15.1057,32100.0
2010-03-05 09:55:00,25.75,25.75,25.71,25.71,37800.0,15.1175,15.1175,15.094,15.094,37800.0
2010-03-05 10:00:00,25.72,25.73,25.68,25.73,47250.0,15.0998,15.1057,15.0764,15.1057,47250.0
2010-03-05 10:05:00,25.73,25.79,25.73,25.79,64950.0,15.1057,15.1409,15.1057,15.1409,64950.0
2010-03-05 10:10:00,25.79,25.91,25.79,25.89,93900.0,15.1409,15.2114,15.1409,15.1997,93900.0
2010-03-05 10:15:00,25.89,25.95,25.87,25.91,88050.0,15.1997,15.2349,15.1879,15.2114,88050.0
2010-03-05 10:20:00,25.91,25.93,25.87,25.91,52800.0,15.2114,15.2231,15.1879,15.2114,52800.0
2010-03-05 10:25:00,25.91,25.99,25.91,25.96,44850.0,15.2114,15.2584,15.2114,15.2407,44850.0
2010-03-05 10:30:00,25.96,25.99,25.95,25.97,49050.0,15.2407,15.2584,15.2349,15.2466,49050.0
2010-03-05 10:35:00,25.97,25.97,25.91,25.93,43050.0,15.2466,15.2466,15.2114,15.2231,43050.0
2010-03-05 10:40:00,25.94,25.95,25.91,25.95,51750.0,15.229,15.2349,15.2114,15.2349,51750.0
2010-03-05 10:45:00,25.94,25.96,25.92,25.96,20550.0,15.229,15.2407,15.2173,15.2407,20550.0
2010-03-05 10:50:00,25.96,25.96,25.89,25.89,39750.0,15.2407,15.2407,15.1997,15.1997,39750.0
2010-03-05 10:55:00,25.88,25.92,25.87,25.92,24900.0,15.1938,15.2173,15.1879,15.2173,24900.0
2010-03-05 11:00:00,25.92,25.97,25.92,25.97,39900.0,15.2173,15.2466,15.2173,15.2466,39900.0
2010-03-05 11:05:00,25.96,26.0,25.96,25.96,91050.0,15.2407,15.2642,15.2407,15.2407,91050.0
2010-03-05 11:10:00,25.96,25.96,25.91,25.93,29550.0,15.2407,15.2407,15.2114,15.2231,29550.0
2010-03-05 11:15:00,25.93,25.95,25.91,25.93,16950.0,15.2231,15.2349,15.2114,15.2231,16950.0
2010-03-05 11:20:00,25.93,25.93,25.9,25.93,29400.0,15.2231,15.2231,15.2055,15.2231,29400.0
2010-03-05 11:25:00,25.93,25.94,25.91,25.93,99900.0,15.2231,15.229,15.2114,15.2231,99900.0
2010-03-05 11:30:00,25.93,25.96,25.93,25.94,28650.0,15.2231,15.2407,15.2231,15.229,28650.0
2010-03-05 11:35:00,25.93,25.95,25.93,25.94,46500.0,15.2231,15.2349,15.2231,15.229,46500.0
2010-03-05 11:40:00,25.95,25.99,25.94,25.99,69450.0,15.2349,15.2584,15.229,15.2584,69450.0
2010-03-05 11:45:00,25.98,26.0,25.96,25.96,37050.0,15.2525,15.2642,15.2407,15.2407,37050.0
2010-03-05 11:50:00,25.96,25.96,25.92,25.93,36150.0,15.2407,15.2407,15.2173,15.2231,36150.0
2010-03-05 11:55:00,25.93,25.93,25.91,25.91,39450.0,15.2231,15.2231,15.2114,15.2114,39450.0
2010-03-05 12:00:00,25.91,25.91,25.88,25.88,20400.0,15.2114,15.2114,15.1938,15.1938,20400.0
2010-03-05 12:05:00,25.88,25.91,25.88,25.89,41400.0,15.1938,15.2114,15.1938,15.1997,41400.0
2010-03-05 12:10:00,25.89,25.89,25.87,25.87,34800.0,15.1997,15.1997,15.1879,15.1879,34800.0
2010-03-05 12:15:00,25.87,25.89,25.87,25.88,21600.0,15.1879,15.1997,15.1879,15.1938,21600.0
2010-03-05 12:20:00,25.88,25.91,25.88,25.9,26100.0,15.1938,15.2114,15.1938,15.2055,26100.0
2010-03-05 12:25:00,25.9,25.9,25.87,25.88,25350.0,15.2055,15.2055,15.1879,15.1938,25350.0
2010-03-05 12:30:00,25.88,25.89,25.87,25.88,14700.0,15.1938,15.1997,15.1879,15.1938,14700.0
2010-03-05 12:35:00,25.88,25.89,25.87,25.87,47400.0,15.1938,15.1997,15.1879,15.1879,47400.0
2010-03-05 12:40:00,25.87,25.91,25.87,25.89,26100.0,15.1879,15.2114,15.1879,15.1997,26100.0
2010-03-05 12:45:00,25.89,25.91,25.89,25.89,18150.0,15.1997,15.2114,15.1997,15.1997,18150.0
2010-03-05 12:50:00,25.89,25.91,25.89,25.89,12750.0,15.1997,15.2114,15.1997,15.1997,12750.0
2010-03-05 12:55:00,25.89,25.91,25.89,25.91,12600.0,15.1997,15.2114,15.1997,15.2114,12600.0
2010-03-05 13:00:00,25.91,25.93,25.9,25.93,46200.0,15.2114,15.2231,15.2055,15.2231,46200.0
2010-03-05 13:05:00,25.93,25.95,25.92,25.95,39300.0,15.2231,15.2349,15.2173,15.2349,39300.0
2010-03-05 13:10:00,25.95,25.97,25.94,25.96,43500.0,15.2349,15.2466,15.229,15.2407,43500.0
2010-03-05 13:15:00,25.97,25.98,25.96,25.97,28050.0,15.2466,15.2525,15.2407,15.2466,28050.0
2010-03-05 13:20:00,25.97,25.97,25.93,25.94,29850.0,15.2466,15.2466,15.2231,15.229,29850.0
2010-03-05 13:25:00,25.93,25.94,25.93,25.93,6300.0,15.2231,15.229,15.2231,15.2231,6300.0
2010-03-05 13:30:00,25.93,25.94,25.93,25.94,29700.0,15.2231,15.229,15.2231,15.229,29700.0
2010-03-05 13:35:00,25.94,25.95,25.93,25.94,20250.0,15.229,15.2349,15.2231,15.229,20250.0
2010-03-05 13:40:00,25.94,25.96,25.93,25.96,40800.0,15.229,15.2407,15.2231,15.2407,40800.0
2010-03-05 13:45:00,25.96,25.98,25.96,25.98,17850.0,15.2407,15.2525,15.2407,15.2525,17850.0
2010-03-05 13:50:00,25.99,26.0,25.98,25.99,53400.0,15.2584,15.2642,15.2525,15.2584,53400.0
2010-03-05 13:55:00,25.99,26.02,25.99,26.02,139500.0,15.2584,15.276,15.2584,15.276,139500.0
2010-03-05 14:00:00,26.02,26.05,26.01,26.05,145800.0,15.276,15.2936,15.2701,15.2936,145800.0
2010-03-05 14:05:00,26.05,26.07,26.01,26.01,111300.0,15.2936,15.3053,15.2701,15.2701,111300.0
2010-03-05 14:10:00,26.01,26.01,26.0,26.0,81000.0,15.2701,15.2701,15.2642,15.2642,81000.0
2010-03-05 14:15:00,26.0,26.01,25.99,26.01,69000.0,15.2642,15.2701,15.2584,15.2701,69000.0
2010-03-05 14:20:00,26.0,26.0,25.98,25.98,29850.0,15.2642,15.2642,15.2525,15.2525,29850.0
2010-03-05 14:25:00,25.97,25.99,25.97,25.97,27900.0,15.2466,15.2584,15.2466,15.2466,27900.0
2010-03-05 14:30:00,25.97,26.01,25.97,26.0,71400.0,15.2466,15.2701,15.2466,15.2642,71400.0
2010-03-05 14:35:00,26.0,26.01,25.97,25.98,32100.0,15.2642,15.2701,15.2466,15.2525,32100.0
2010-03-05 14:40:00,25.97,26.01,25.97,25.99,101700.0,15.2466,15.2701,15.2466,15.2584,101700.0
2010-03-05 14:45:00,25.98,26.02,25.98,26.0,88800.0,15.2525,15.276,15.2525,15.2642,88800.0
2010-03-05 14:50:00,26.0,26.03,25.99,26.03,63000.0,15.2642,15.2818,15.2584,15.2818,63000.0
2010-03-05 14:55:00,26.03,26.05,26.03,26.04,49950.0,15.2818,15.2936,15.2818,15.2877,49950.0
2010-03-05 15:00:00,26.04,26.12,26.04,26.12,81300.0,15.2877,15.3347,15.2877,15.3347,81300.0
2010-03-05 15:05:00,26.11,26.13,26.1,26.1,52200.0,15.3288,15.3406,15.3229,15.3229,52200.0
2010-03-05 15:10:00,26.1,26.11,26.09,26.09,28050.0,15.3229,15.3288,15.3171,15.3171,28050.0
2010-03-05 15:15:00,26.09,26.09,26.06,26.08,30600.0,15.3171,15.3171,15.2995,15.3112,30600.0
2010-03-05 15:20:00,26.07,26.07,26.04,26.05,15600.0,15.3053,15.3053,15.2877,15.2936,15600.0
2010-03-05 15:25:00,26.05,26.06,26.03,26.05,95550.0,15.2936,15.2995,15.2818,15.2936,95550.0
2010-03-05 15:30:00,26.05,26.12,26.05,26.11,94950.0,15.2936,15.3347,15.2936,15.3288,94950.0
2010-03-05 15:35:00,26.12,26.15,26.1,26.14,133200.0,15.3347,15.3523,15.3229,15.3464,133200.0
2010-03-05 15:40:00,26.14,26.15,26.13,26.13,87450.0,15.3464,15.3523,15.3406,15.3406,87450.0
2010-03-05 15:45:00,26.13,26.15,26.11,26.12,103500.0,15.3406,15.3523,15.3288,15.3347,103500.0
2010-03-05 15:50:00,26.12,26.15,26.11,26.15,203400.0,15.3347,15.3523,15.3288,15.3523,203400.0
2010-03-05 15:55:00,26.15,26.15,26.13,26.15,222450.0,15.3523,15.3523,15.3406,15.3523,222450.0
2010-03-08 09:30:00,25.61,26.19,25.61,26.11,150900.0,15.0353,15.3758,15.0353,15.3288,150900.0
2010-03-08 09:35:00,26.11,26.25,26.04,26.25,103950.0,15.3288,15.411,15.2877,15.411,103950.0
2010-03-08 09:40:00,26.24,26.27,26.21,26.23,68400.0,15.4051,15.4227,15.3875,15.3993,68400.0
2010-03-08 09:45:00,26.23,26.24,26.15,26.16,64200.0,15.3993,15.4051,15.3523,15.3582,64200.0
2010-03-08 09:50:00,26.16,26.16,26.09,26.1,93750.0,15.3582,15.3582,15.3171,15.3229,93750.0
2010-03-08 09:55:00,26.1,26.11,26.06,26.07,60450.0,15.3229,15.3288,15.2995,15.3053,60450.0
2010-03-08 10:00:00,26.07,26.1,26.05,26.1,136050.0,15.3053,15.3229,15.2936,15.3229,136050.0
2010-03-08 10:05:00,26.1,26.15,26.09,26.1,65250.0,15.3229,15.3523,15.3171,15.3229,65250.0
2010-03-08 10:10:00,26.1,26.11,26.04,26.05,51450.0,15.3229,15.3288,15.2877,15.2936,51450.0
2010-03-08 10:15:00,26.05,26.08,26.05,26.08,49050.0,15.2936,15.3112,15.2936,15.3112,49050.0
2010-03-08 10:20:00,26.09,26.11,26.07,26.11,30450.0,15.3171,15.3288,15.3053,15.3288,30450.0
2010-03-08 10:25:00,26.11,26.11,26.06,26.06,23100.0,15.3288,15.3288,15.2995,15.2995,23100.0
2010-03-08 10:30:00,26.07,26.07,25.99,26.01,38400.0,15.3053,15.3053,15.2584,15.2701,38400.0
2010-03-08 10:35:00,26.01,26.02,25.99,26.02,90300.0,15.2701,15.276,15.2584,15.276,90300.0
2010-03-08 10:40:00,26.02,26.03,25.97,26.0,42750.0,15.276,15.2818,15.2466,15.2642,42750.0
2010-03-08 10:45:00,26.0,26.03,25.99,25.99,34350.0,15.2642,15.2818,15.2584,15.2584,34350.0
2010-03-08 10:50:00,26.0,26.01,25.97,25.98,34650.0,15.2642,15.2701,15.2466,15.2525,34650.0
2010-03-08 10:55:00,25.99,25.99,25.96,25.99,16350.0,15.2584,15.2584,15.2407,15.2584,16350.0
2010-03-08 11:00:00,25.99,26.0,25.99,25.99,19650.0,15.2584,15.2642,15.2584,15.2584,19650.0
2010-03-08 11:05:00,25.99,26.0,25.98,25.99,15150.0,15.2584,15.2642,15.2525,15.2584,15150.0
2010-03-08 11:10:00,25.99,26.0,25.97,25.98,17100.0,15.2584,15.2642,15.2466,15.2525,17100.0
2010-03-08 11:15:00,25.98,25.99,25.97,25.98,21150.0,15.2525,15.2584,15.2466,15.2525,21150.0
2010-03-08 11:20:00,25.99,26.0,25.95,25.97,22800.0,15.2584,15.2642,15.2349,15.2466,22800.0
2010-03-08 11:25:00,25.97,25.97,25.93,25.94,24150.0,15.2466,15.2466,15.2231,15.229,24150.0
2010-03-08 11:30:00,25.94,25.95,25.93,25.93,14100.0,15.229,15.2349,15.2231,15.2231,14100.0
2010-03-08 11:35:00,25.93,25.93,25.93,25.93,30750.0,15.2231,15.2231,15.2231,15.2231,30750.0
2010-03-08 11:40:00,25.93,25.95,25.93,25.93,85800.0,15.2231,15.2349,15.2231,15.2231,85800.0
2010-03-08 11:45:00,25.93,25.93,25.92,25.92,5700.0,15.2231,15.2231,15.2173,15.2173,5700.0
2010-03-08 11:50:00,25.92,25.94,25.91,25.91,27750.0,15.2173,15.229,15.2114,15.2114,27750.0
2010-03-08 11:55:00,25.91,25.93,25.9,25.91,30150.0,15.2114,15.2231,15.2055,15.2114,30150.0
2010-03-08 12:00:00,25.91,25.92,25.89,25.92,103500.0,15.2114,15.2173,15.1997,15.2173,103500.0
2010-03-08 12:05:00,25.92,25.97,25.91,25.93,22650.0,15.2173,15.2466,15.2114,15.2231,22650.0
2010-03-08 12:10:00,25.93,25.94,25.91,25.91,42900.0,15.2231,15.229,15.2114,15.2114,42900.0
2010-03-08 12:15:00,25.91,25.94,25.91,25.94,8700.0,15.2114,15.229,15.2114,15.229,8700.0
2010-03-08 12:20:00,25.94,25.97,25.94,25.97,47100.0,15.229,15.2466,15.229,15.2466,47100.0
2010-03-08 12:25:00,25.96,25.99,25.95,25.95,39600.0,15.2407,15.2584,15.2349,15.2349,39600.0
2010-03-08 12:30:00,25.95,25.96,25.94,25.95,8700.0,15.2349,15.2407,15.229,15.2349,8700.0
2010-03-08 12:35:00,25.95,25.95,25.95,25.95,4200.0,15.2349,15.2349,15.2349,15.2349,4200.0
2010-03-08 12:40:00,25.95,25.95,25.94,25.95,20250.0,15.2349,15.2349,15.229,15.2349,20250.0
2010-03-08 12:45:00,25.94,25.95,25.91,25.93,43350.0,15.229,15.2349,15.2114,15.2231,43350.0
2010-03-08 12:50:00,25.93,25.96,25.93,25.95,15300.0,15.2231,15.2407,15.2231,15.2349,15300.0
2010-03-08 12:55:00,25.95,25.97,25.95,25.97,11550.0,15.2349,15.2466,15.2349,15.2466,11550.0
2010-03-08 13:00:00,25.97,25.97,25.96,25.97,54300.0,15.2466,15.2466,15.2407,15.2466,54300.0
2010-03-08 13:05:00,25.97,25.97,25.97,25.97,7650.0,15.2466,15.2466,15.2466,15.2466,7650.0
2010-03-08 13:10:00,25.96,25.97,25.96,25.97,23250.0,15.2407,15.2466,15.2407,15.2466,23250.0
2010-03-08 13:15:00,25.97,25.97,25.96,25.96,7200.0,15.2466,15.2466,15.2407,15.2407,7200.0
2010-03-08 13:20:00,25.97,25.99,25.97,25.98,13200.0,15.2466,15.2584,15.2466,15.2525,13200.0
2010-03-08 13:25:00,25.98,25.99,25.94,25.94,55950.0,15.2525,15.2584,15.229,15.229,55950.0
2010-03-08 13:30:00,25.94,25.95,25.93,25.93,19200.0,15.229,15.2349,15.2231,15.2231,19200.0
2010-03-08 13:35:00,25.93,25.96,25.93,25.96,32850.0,15.2231,15.2407,15.2231,15.2407,32850.0
2010-03-08 13:40:00,25.95,25.95,25.93,25.93,27150.0,15.2349,15.2349,15.2231,15.2231,27150.0
2010-03-08 13:45:00,25.93,25.93,25.92,25.93,23550.0,15.2231,15.2231,15.2173,15.2231,23550.0
2010-03-08 13:50:00,25.93,25.94,25.93,25.93,43650.0,15.2231,15.229,15.2231,15.2231,43650.0
2010-03-08 13:55:00,25.93,25.93,25.93,25.93,12750.0,15.2231,15.2231,15.2231,15.2231,12750.0
2010-03-08 14:00:00,25.93,25.93,25.92,25.93,38100.0,15.2231,15.2231,15.2173,15.2231,38100.0
2010-03-08 14:05:00,25.93,25.93,25.93,25.93,34050.0,15.2231,15.2231,15.2231,15.2231,34050.0
2010-03-08 14:10:00,25.93,25.93,25.93,25.93,24900.0,15.2231,15.2231,15.2231,15.2231,24900.0
2010-03-08 14:15:00,25.93,25.93,25.93,25.93,18750.0,15.2231,15.2231,15.2231,15.2231,18750.0
2010-03-08 14:20:00,25.93,25.93,25.92,25.92,23250.0,15.2231,15.2231,15.2173,15.2173,23250.0
2010-03-08 14:25:00,25.93,25.93,25.92,25.93,31200.0,15.2231,15.2231,15.2173,15.2231,31200.0
2010-03-08 14:30:00,25.93,25.93,25.91,25.91,54750.0,15.2231,15.2231,15.2114,15.2114,54750.0
2010-03-08 14:35:00,25.92,25.93,25.91,25.93,16650.0,15.2173,15.2231,15.2114,15.2231,16650.0
2010-03-08 14:40:00,25.93,25.93,25.91,25.93,30000.0,15.2231,15.2231,15.2114,15.2231,30000.0
2010-03-08 14:45:00,25.93,25.93,25.92,25.93,35100.0,15.2231,15.2231,15.2173,15.2231,35100.0
2010-03-08 14:50:00,25.93,25.93,25.93,25.93,35100.0,15.2231,15.2231,15.2231,15.2231,35100.0
2010-03-08 14:55:00,25.93,25.93,25.93,25.93,44100.0,15.2231,15.2231,15.2231,15.2231,44100.0
2010-03-08 15:00:00,25.93,25.93,25.93,25.93,35100.0,15.2231,15.2231,15.2231,15.2231,35100.0
2010-03-08 15:05:00,25.94,25.96,25.93,25.94,38400.0,15.229,15.2407,15.2231,15.229,38400.0
2010-03-08 15:10:00,25.95,25.95,25.94,25.95,24600.0,15.2349,15.2349,15.229,15.2349,24600.0
2010-03-08 15:15:00,25.95,25.97,25.95,25.96,24450.0,15.2349,15.2466,15.2349,15.2407,24450.0
2010-03-08 15:20:00,25.96,25.97,25.96,25.97,37950.0,15.2407,15.2466,15.2407,15.2466,37950.0
2010-03-08 15:25:00,25.97,25.97,25.96,25.97,23100.0,15.2466,15.2466,15.2407,15.2466,23100.0
2010-03-08 15:30:00,25.96,25.99,25.96,25.99,69750.0,15.2407,15.2584,15.2407,15.2584,69750.0
2010-03-08 15:35:00,25.99,26.0,25.99,26.0,49650.0,15.2584,15.2642,15.2584,15.2642,49650.0
2010-03-08 15:40:00,26.0,26.03,25.99,26.02,49800.0,15.2642,15.2818,15.2584,15.276,49800.0
2010-03-08 15:45:00,26.03,26.03,25.99,25.99,86700.0,15.2818,15.2818,15.2584,15.2584,86700.0
2010-03-08 15:50:00,26.0,26.0,25.99,26.0,123300.0,15.2642,15.2642,15.2584,15.2642,123300.0
2010-03-08 15:55:00,26.0,26.0,25.97,25.99,221100.0,15.2642,15.2642,15.2466,15.2584,221100.0
2010-03-09 09:30:00,25.88,25.94,25.81,25.83,51300.0,15.1938,15.229,15.1527,15.1644,51300.0
2010-03-09 09:35:00,25.83,25.89,25.8,25.84,85950.0,15.1644,15.1997,15.1468,15.1703,85950.0
2010-03-09 09:40:00,25.84,25.86,25.81,25.86,46500.0,15.1703,15.182,15.1527,15.182,46500.0
2010-03-09 09:45:00,25.85,25.91,25.84,25.88,250350.0,15.1762,15.2114,15.1703,15.1938,250350.0
2010-03-09 09:50:00,25.89,25.93,25.87,25.93,67200.0,15.1997,15.2231,15.1879,15.2231,67200.0
2010-03-09 09:55:00,25.93,25.98,25.93,25.95,37650.0,15.2231,15.2525,15.2231,15.2349,37650.0
2010-03-09 10:00:00,25.95,25.97,25.93,25.94,195750.0,15.2349,15.2466,15.2231,15.229,195750.0
2010-03-09 10:05:00,25.95,26.0,25.93,25.97,44400.0,15.2349,15.2642,15.2231,15.2466,44400.0
2010-03-09 10:10:00,25.99,26.03,25.98,25.99,60300.0,15.2584,15.2818,15.2525,15.2584,60300.0
2010-03-09 10:15:00,25.99,26.05,25.97,26.02,150150.0,15.2584,15.2936,15.2466,15.276,150150.0
2010-03-09 10:20:00,26.01,26.04,26.0,26.01,48300.0,15.2701,15.2877,15.2642,15.2701,48300.0
2010-03-09 10:25:00,26.02,26.03,26.0,26.03,29100.0,15.276,15.2818,15.2642,15.2818,29100.0
2010-03-09 10:30:00,26.03,26.03,26.01,26.02,31500.0,15.2818,15.2818,15.2701,15.276,31500.0
2010-03-09 10:35:00,26.02,26.03,25.99,26.0,49350.0,15.276,15.2818,15.2584,15.2642,49350.0
2010-03-09 10:40:00,26.0,26.05,26.0,26.03,86250.0,15.2642,15.2936,15.2642,15.2818,86250.0
2010-03-09 10:45:00,26.03,26.08,26.02,26.08,64050.0,15.2818,15.3112,15.276,15.3112,64050.0
2010-03-09 10:50:00,26.09,26.11,26.09,26.11,25200.0,15.3171,15.3288,15.3171,15.3288,25200.0
2010-03-09 10:55:00,26.11,26.16,26.11,26.16,35250.0,15.3288,15.3582,15.3288,15.3582,35250.0
2010-03-09 11:00:00,26.16,26.16,26.1,26.11,64650.0,15.3582,15.3582,15.3229,15.3288,64650.0
2010-03-09 11:05:00,26.11,26.12,26.09,26.09,18900.0,15.3288,15.3347,15.3171,15.3171,18900.0
2010-03-09 11:10:00,26.1,26.12,26.09,26.1,41700.0,15.3229,15.3347,15.3171,15.3229,41700.0
2010-03-09 11:15:00,26.09,26.13,26.09,26.13,51300.0,15.3171,15.3406,15.3171,15.3406,51300.0
2010-03-09 11:20:00,26.12,26.14,26.11,26.11,62100.0,15.3347,15.3464,15.3288,15.3288,62100.0
2010-03-09 11:25:00,26.11,26.14,26.11,26.13,49650.0,15.3288,15.3464,15.3288,15.3406,49650.0
2010-03-09 11:30:00,26.13,26.17,26.11,26.15,40200.0,15.3406,15.364,15.3288,15.3523,40200.0
2010-03-09 11:35:00,26.15,26.17,26.11,26.12,77550.0,15.3523,15.364,15.3288,15.3347,77550.0
2010-03-09 11:40:00,26.11,26.13,26.11,26.13,21900.0,15.3288,15.3406,15.3288,15.3406,21900.0
2010-03-09 11:45:00,26.13,26.13,26.13,26.13,22800.0,15.3406,15.3406,15.3406,15.3406,22800.0
2010-03-09 11:50:00,26.13,26.13,26.13,26.13,37050.0,15.3406,15.3406,15.3406,15.3406,37050.0
2010-03-09 11:55:00,26.13,26.13,26.12,26.13,30000.0,15.3406,15.3406,15.3347,15.3406,30000.0
2010-03-09 12:00:00,26.13,26.14,26.13,26.13,36600.0,15.3406,15.3464,15.3406,15.3406,36600.0
2010-03-09 12:05:00,26.13,26.13,26.13,26.13,12900.0,15.3406,15.3406,15.3406,15.3406,12900.0
2010-03-09 12:10:00,26.13,26.17,26.13,26.17,30000.0,15.3406,15.364,15.3406,15.364,30000.0
2010-03-09 12:15:00,26.17,26.21,26.16,26.21,79200.0,15.364,15.3875,15.3582,15.3875,79200.0
2010-03-09 12:20:00,26.21,26.24,26.19,26.24,54600.0,15.3875,15.4051,15.3758,15.4051,54600.0
2010-03-09 12:25:00,26.24,26.25,26.23,26.24,16950.0,15.4051,15.411,15.3993,15.4051,16950.0
2010-03-09 12:30:00,26.24,26.25,26.23,26.23,16500.0,15.4051,15.411,15.3993,15.3993,16500.0
2010-03-09 12:35:00,26.23,26.23,26.21,26.22,46650.0,15.3993,15.3993,15.3875,15.3934,46650.0
2010-03-09 12:40:00,26.21,26.21,26.16,26.16,26850.0,15.3875,15.3875,15.3582,15.3582,26850.0
2010-03-09 12:45:00,26.17,26.19,26.15,26.19,18600.0,15.364,15.3758,15.3523,15.3758,18600.0
2010-03-09 12:50:00,26.19,26.21,26.18,26.21,18150.0,15.3758,15.3875,15.3699,15.3875,18150.0
2010-03-09 12:55:00,26.21,26.27,26.21,26.27,31350.0,15.3875,15.4227,15.3875,15.4227,31350.0
2010-03-09 13:00:00,26.27,26.3,26.27,26.27,42600.0,15.4227,15.4404,15.4227,15.4227,42600.0
2010-03-09 13:05:00,26.27,26.27,26.22,26.23,26850.0,15.4227,15.4227,15.3934,15.3993,26850.0
2010-03-09 13:10:00,26.23,26.27,26.23,26.26,25650.0,15.3993,15.4227,15.3993,15.4169,25650.0
2010-03-09 13:15:00,26.26,26.27,26.24,26.24,21600.0,15.4169,15.4227,15.4051,15.4051,21600.0
2010-03-09 13:20:00,26.24,26.25,26.23,26.23,17850.0,15.4051,15.411,15.3993,15.3993,17850.0
2010-03-09 13:25:00,26.24,26.25,26.23,26.25,12900.0,15.4051,15.411,15.3993,15.411,12900.0
2010-03-09 13:30:00,26.25,26.27,26.25,26.27,39750.0,15.411,15.4227,15.411,15.4227,39750.0
2010-03-09 13:35:00,26.27,26.28,26.23,26.23,28800.0,15.4227,15.4286,15.3993,15.3993,28800.0
2010-03-09 13:40:00,26.23,26.24,26.22,26.24,21600.0,15.3993,15.4051,15.3934,15.4051,21600.0
2010-03-09 13:45:00,26.25,26.26,26.21,26.24,33900.0,15.411,15.4169,15.3875,15.4051,33900.0
2010-03-09 13:50:00,26.25,26.25,26.2,26.21,22950.0,15.411,15.411,15.3816,15.3875,22950.0
2010-03-09 13:55:00,26.22,26.25,26.21,26.24,38700.0,15.3934,15.411,15.3875,15.4051,38700.0
2010-03-09 14:00:00,26.24,26.26,26.24,26.26,21000.0,15.4051,15.4169,15.4051,15.4169,21000.0
2010-03-09 14:05:00,26.25,26.29,26.25,26.29,44550.0,15.411,15.4345,15.411,15.4345,44550.0
2010-03-09 14:10:00,26.28,26.29,26.27,26.27,25650.0,15.4286,15.4345,15.4227,15.4227,25650.0
2010-03-09 14:15:00,26.27,26.3,26.27,26.28,38850.0,15.4227,15.4404,15.4227,15.4286,38850.0
2010-03-09 14:20:00,26.28,26.3,26.28,26.3,24450.0,15.4286,15.4404,15.4286,15.4404,24450.0
2010-03-09 14:25:00,26.3,26.36,26.3,26.35,61800.0,15.4404,15.4756,15.4404,15.4697,61800.0
2010-03-09 14:30:00,26.35,26.41,26.35,26.38,170550.0,15.4697,15.5049,15.4697,15.4873,170550.0
2010-03-09 14:35:00,26.39,26.41,26.37,26.4,117900.0,15.4932,15.5049,15.4815,15.4991,117900.0
2010-03-09 14:40:00,26.4,26.41,26.37,26.39,144150.0,15.4991,15.5049,15.4815,15.4932,144150.0
2010-03-09 14:45:00,26.39,26.45,26.39,26.45,76950.0,15.4932,15.5284,15.4932,15.5284,76950.0
2010-03-09 14:50:00,26.44,26.45,26.4,26.42,123900.0,15.5225,15.5284,15.4991,15.5108,123900.0
2010-03-09 14:55:00,26.42,26.47,26.41,26.44,127050.0,15.5108,15.5402,15.5049,15.5225,127050.0
2010-03-09 15:00:00,26.44,26.44,26.42,26.43,99150.0,15.5225,15.5225,15.5108,15.5167,99150.0
2010-03-09 15:05:00,26.43,26.43,26.4,26.4,63300.0,15.5167,15.5167,15.4991,15.4991,63300.0
2010-03-09 15:10:00,26.4,26.41,26.37,26.37,96600.0,15.4991,15.5049,15.4815,15.4815,96600.0
2010-03-09 15:15:00,26.38,26.38,26.35,26.38,144000.0,15.4873,15.4873,15.4697,15.4873,144000.0
2010-03-09 15:20:00,26.37,26.38,26.35,26.37,152250.0,15.4815,15.4873,15.4697,15.4815,152250.0
2010-03-09 15:25:00,26.37,26.41,26.35,26.41,196500.0,15.4815,15.5049,15.4697,15.5049,196500.0
2010-03-09 15:30:00,26.4,26.43,26.4,26.41,119550.0,15.4991,15.5167,15.4991,15.5049,119550.0
2010-03-09 15:35:00,26.42,26.48,26.41,26.47,206850.0,15.5108,15.546,15.5049,15.5402,206850.0
2010-03-09 15:40:00,26.47,26.5,26.45,26.45,87600.0,15.5402,15.5578,15.5284,15.5284,87600.0
2010-03-09 15:45:00,26.45,26.46,26.42,26.42,103350.0,15.5284,15.5343,15.5108,15.5108,103350.0
2010-03-09 15:50:00,26.43,26.45,26.4,26.41,230550.0,15.5167,15.5284,15.4991,15.5049,230550.0
2010-03-09 15:55:00,26.4,26.41,26.39,26.39,352050.0,15.4991,15.5049,15.4932,15.4932,352050.0
2010-03-10 09:30:00,26.47,26.47,26.09,26.29,118050.0,15.5402,15.5402,15.3171,15.4345,118050.0
2010-03-10 09:35:00,26.29,26.39,26.26,26.37,85650.0,15.4345,15.4932,15.4169,15.4815,85650.0
2010-03-10 09:40:00,26.37,26.48,26.33,26.48,117750.0,15.4815,15.546,15.458,15.546,117750.0
2010-03-10 09:45:00,26.48,26.63,26.48,26.62,158250.0,15.546,15.6341,15.546,15.6282,158250.0
2010-03-10 09:50:00,26.61,26.64,26.55,26.57,83250.0,15.6224,15.64,15.5871,15.5989,83250.0
2010-03-10 09:55:00,26.57,26.57,26.49,26.54,87900.0,15.5989,15.5989,15.5519,15.5813,87900.0
2010-03-10 10:00:00,26.53,26.54,26.47,26.47,60600.0,15.5754,15.5813,15.5402,15.5402,60600.0
2010-03-10 10:05:00,26.47,26.51,26.47,26.48,125100.0,15.5402,15.5636,15.5402,15.546,125100.0
2010-03-10 10:10:00,26.49,26.51,26.49,26.5,45600.0,15.5519,15.5636,15.5519,15.5578,45600.0
2010-03-10 10:15:00,26.5,26.5,26.46,26.47,86700.0,15.5578,15.5578,15.5343,15.5402,86700.0
2010-03-10 10:20:00,26.47,26.49,26.43,26.43,22350.0,15.5402,15.5519,15.5167,15.5167,22350.0
2010-03-10 10:25:00,26.43,26.47,26.43,26.46,65100.0,15.5167,15.5402,15.5167,15.5343,65100.0
2010-03-10 10:30:00,26.47,26.54,26.47,26.49,49650.0,15.5402,15.5813,15.5402,15.5519,49650.0
2010-03-10 10:35:00,26.5,26.51,26.48,26.49,51300.0,15.5578,15.5636,15.546,15.5519,51300.0
2010-03-10 10:40:00,26.49,26.51,26.48,26.49,44550.0,15.5519,15.5636,15.546,15.5519,44550.0
2010-03-10 10:45:00,26.49,26.49,26.44,26.45,19950.0,15.5519,15.5519,15.5225,15.5284,19950.0
2010-03-10 10:50:00,26.45,26.46,26.43,26.45,24600.0,15.5284,15.5343,15.5167,15.5284,24600.0
2010-03-10 10:55:00,26.45,26.46,26.43,26.44,19800.0,15.5284,15.5343,15.5167,15.5225,19800.0
2010-03-10 11:00:00,26.44,26.48,26.43,26.46,54300.0,15.5225,15.546,15.5167,15.5343,54300.0
2010-03-10 11:05:00,26.45,26.45,26.4,26.4,31050.0,15.5284,15.5284,15.4991,15.4991,31050.0
2010-03-10 11:10:00,26.4,26.41,26.39,26.41,18750.0,15.4991,15.5049,15.4932,15.5049,18750.0
2010-03-10 11:15:00,26.41,26.47,26.41,26.46,55200.0,15.5049,15.5402,15.5049,15.5343,55200.0
2010-03-10 11:20:00,26.46,26.48,26.45,26.47,29850.0,15.5343,15.546,15.5284,15.5402,29850.0
2010-03-10 11:25:00,26.46,26.47,26.43,26.43,30150.0,15.5343,15.5402,15.5167,15.5167,30150.0
2010-03-10 11:30:00,26.44,26.47,26.42,26.45,32550.0,15.5225,15.5402,15.5108,15.5284,32550.0
2010-03-10 11:35:00,26.45,26.45,26.37,26.38,44250.0,15.5284,15.5284,15.4815,15.4873,44250.0
2010-03-10 11:40:00,26.37,26.39,26.33,26.39,64350.0,15.4815,15.4932,15.458,15.4932,64350.0
2010-03-10 11:45:00,26.38,26.39,26.35,26.37,23550.0,15.4873,15.4932,15.4697,15.4815,23550.0
2010-03-10 11:50:00,26.37,26.42,26.37,26.41,29250.0,15.4815,15.5108,15.4815,15.5049,29250.0
2010-03-10 11:55:00,26.41,26.42,26.38,26.41,40950.0,15.5049,15.5108,15.4873,15.5049,40950.0
2010-03-10 12:00:00,26.4,26.4,26.37,26.37,30450.0,15.4991,15.4991,15.4815,15.4815,30450.0
2010-03-10 12:05:00,26.36,26.37,26.29,26.31,60000.0,15.4756,15.4815,15.4345,15.4462,60000.0
2010-03-10 12:10:00,26.32,26.33,26.26,26.27,93150.0,15.4521,15.458,15.4169,15.4227,93150.0
2010-03-10 12:15:00,26.27,26.29,26.23,26.27,70950.0,15.4227,15.4345,15.3993,15.4227,70950.0
2010-03-10 12:20:00,26.28,26.3,26.27,26.29,33450.0,15.4286,15.4404,15.4227,15.4345,33450.0
2010-03-10 12:25:00,26.29,26.31,26.22,26.22,38550.0,15.4345,15.4462,15.3934,15.3934,38550.0
2010-03-10 12:30:00,26.23,26.24,26.19,26.21,42900.0,15.3993,15.4051,15.3758,15.3875,42900.0
2010-03-10 12:35:00,26.21,26.25,26.19,26.23,48600.0,15.3875,15.411,15.3758,15.3993,48600.0
2010-03-10 12:40:00,26.24,26.24,26.21,26.23,15300.0,15.4051,15.4051,15.3875,15.3993,15300.0
2010-03-10 12:45:00,26.23,26.27,26.22,26.26,32400.0,15.3993,15.4227,15.3934,15.4169,32400.0
2010-03-10 12:50:00,26.26,26.28,26.23,26.27,33900.0,15.4169,15.4286,15.3993,15.4227,33900.0
2010-03-10 12:55:00,26.27,26.3,26.27,26.29,21000.0,15.4227,15.4404,15.4227,15.4345,21000.0
2010-03-10 13:00:00,26.29,26.29,26.27,26.28,16650.0,15.4345,15.4345,15.4227,15.4286,16650.0
2010-03-10 13:05:00,26.28,26.29,26.25,26.29,14550.0,15.4286,15.4345,15.411,15.4345,14550.0
2010-03-10 13:10:00,26.29,26.31,26.27,26.29,14550.0,15.4345,15.4462,15.4227,15.4345,14550.0
2010-03-10 13:15:00,26.31,26.37,26.3,26.31,43800.0,15.4462,15.4815,15.4404,15.4462,43800.0
2010-03-10 13:20:00,26.31,26.32,26.29,26.3,17700.0,15.4462,15.4521,15.4345,15.4404,17700.0
2010-03-10 13:25:00,26.3,26.31,26.25,26.25,44400.0,15.4404,15.4462,15.411,15.411,44400.0
2010-03-10 13:30:00,26.25,26.28,26.25,26.27,29250.0,15.411,15.4286,15.411,15.4227,29250.0
2010-03-10 13:35:00,26.27,26.3,26.27,26.28,36150.0,15.4227,15.4404,15.4227,15.4286,36150.0
2010-03-10 13:40:00,26.27,26.3,26.27,26.29,49500.0,15.4227,15.4404,15.4227,15.4345,49500.0
2010-03-10 13:45:00,26.29,26.3,26.27,26.27,39450.0,15.4345,15.4404,15.4227,15.4227,39450.0
2010-03-10 13:50:00,26.28,26.28,26.24,26.27,40800.0,15.4286,15.4286,15.4051,15.4227,40800.0
2010-03-10 13:55:00,26.27,26.29,26.25,26.29,32850.0,15.4227,15.4345,15.411,15.4345,32850.0
2010-03-10 14:00:00,26.29,26.31,26.27,26.3,34350.0,15.4345,15.4462,15.4227,15.4404,34350.0
2010-03-10 14:05:00,26.31,26.37,26.31,26.37,42750.0,15.4462,15.4815,15.4462,15.4815,42750.0
2010-03-10 14:10:00,26.37,26.37,26.35,26.35,37950.0,15.4815,15.4815,15.4697,15.4697,37950.0
2010-03-10 14:15:00,26.35,26.41,26.35,26.4,30750.0,15.4697,15.5049,15.4697,15.4991,30750.0
2010-03-10 14:20:00,26.39,26.4,26.38,26.39,32850.0,15.4932,15.4991,15.4873,15.4932,32850.0
2010-03-10 14:25:00,26.39,26.41,26.38,26.41,37050.0,15.4932,15.5049,15.4873,15.5049,37050.0
2010-03-10 14:30:00,26.41,26.42,26.39,26.42,25650.0,15.5049,15.5108,15.4932,15.5108,25650.0
2010-03-10 14:35:00,26.42,26.42,26.4,26.41,39900.0,15.5108,15.5108,15.4991,15.5049,39900.0
2010-03-10 14:40:00,26.41,26.43,26.4,26.41,35400.0,15.5049,15.5167,15.4991,15.5049,35400.0
2010-03-10 14:45:00,26.41,26.43,26.4,26.43,66300.0,15.5049,15.5167,15.4991,15.5167,66300.0
2010-03-10 14:50:00,26.43,26.43,26.38,26.4,55350.0,15.5167,15.5167,15.4873,15.4991,55350.0
2010-03-10 14:55:00,26.4,26.41,26.39,26.39,40200.0,15.4991,15.5049,15.4932,15.4932,40200.0
2010-03-10 15:00:00,26.39,26.42,26.37,26.37,27750.0,15.4932,15.5108,15.4815,15.4815,27750.0
2010-03-10 15:05:00,26.37,26.41,26.35,26.41,47850.0,15.4815,15.5049,15.4697,15.5049,47850.0
2010-03-10 15:10:00,26.41,26.43,26.39,26.43,51300.0,15.5049,15.5167,15.4932,15.5167,51300.0
2010-03-10 15:15:00,26.43,26.47,26.43,26.45,67800.0,15.5167,15.5402,15.5167,15.5284,67800.0
2010-03-10 15:20:00,26.45,26.47,26.41,26.42,59850.0,15.5284,15.5402,15.5049,15.5108,59850.0
2010-03-10 15:25:00,26.43,26.44,26.37,26.38,82650.0,15.5167,15.5225,15.4815,15.4873,82650.0
2010-03-10 15:30:00,26.37,26.4,26.36,26.4,94800.0,15.4815,15.4991,15.4756,15.4991,94800.0
2010-03-10 15:35:00,26.4,26.41,26.39,26.41,77700.0,15.4991,15.5049,15.4932,15.5049,77700.0
2010-03-10 15:40:00,26.41,26.43,26.4,26.42,66900.0,15.5049,15.5167,15.4991,15.5108,66900.0
2010-03-10 15:45:00,26.42,26.45,26.41,26.45,111900.0,15.5108,15.5284,15.5049,15.5284,111900.0
2010-03-10 15:50:00,26.45,26.49,26.45,26.49,169350.0,15.5284,15.5519,15.5284,15.5519,169350.0
2010-03-10 15:55:00,26.49,26.51,26.48,26.51,299550.0,15.5519,15.5636,15.546,15.5636,299550.0
2010-03-11 09:30:00,26.32,26.5,26.32,26.44,39300.0,15.4521,15.5578,15.4521,15.5225,39300.0
2010-03-11 09:35:00,26.43,26.45,26.32,26.32,39750.0,15.5167,15.5284,15.4521,15.4521,39750.0
2010-03-11 09:40:00,26.34,26.39,26.29,26.34,36000.0,15.4638,15.4932,15.4345,15.4638,36000.0
2010-03-11 09:45:00,26.33,26.33,26.19,26.2,35100.0,15.458,15.458,15.3758,15.3816,35100.0
2010-03-11 09:50:00,26.19,26.2,26.12,26.13,110100.0,15.3758,15.3816,15.3347,15.3406,110100.0
2010-03-11 09:55:00,26.13,26.33,26.11,26.32,201000.0,15.3406,15.458,15.3288,15.4521,201000.0
2010-03-11 10:00:00,26.33,26.45,26.33,26.45,53550.0,15.458,15.5284,15.458,15.5284,53550.0
2010-03-11 10:05:00,26.44,26.51,26.43,26.45,52650.0,15.5225,15.5636,15.5167,15.5284,52650.0
2010-03-11 10:10:00,26.45,26.46,26.4,26.41,23100.0,15.5284,15.5343,15.4991,15.5049,23100.0
2010-03-11 10:15:00,26.42,26.44,26.41,26.43,18900.0,15.5108,15.5225,15.5049,15.5167,18900.0
2010-03-11 10:20:00,26.43,26.49,26.42,26.46,37650.0,15.5167,15.5519,15.5108,15.5343,37650.0
2010-03-11 10:25:00,26.47,26.49,26.45,26.46,18750.0,15.5402,15.5519,15.5284,15.5343,18750.0
2010-03-11 10:30:00,26.46,26.48,26.45,26.47,33600.0,15.5343,15.546,15.5284,15.5402,33600.0
2010-03-11 10:35:00,26.47,26.49,26.43,26.49,17250.0,15.5402,15.5519,15.5167,15.5519,17250.0
2010-03-11 10:40:00,26.49,26.51,26.47,26.47,21900.0,15.5519,15.5636,15.5402,15.5402,21900.0
2010-03-11 10:45:00,26.46,26.47,26.45,26.47,26100.0,15.5343,15.5402,15.5284,15.5402,26100.0
2010-03-11 10:50:00,26.47,26.56,26.46,26.55,33750.0,15.5402,15.593,15.5343,15.5871,33750.0
2010-03-11 10:55:00,26.55,26.55,26.51,26.51,20700.0,15.5871,15.5871,15.5636,15.5636,20700.0
2010-03-11 11:00:00,26.51,26.52,26.47,26.47,23250.0,15.5636,15.5695,15.5402,15.5402,23250.0
2010-03-11 11:05:00,26.47,26.49,26.47,26.49,15300.0,15.5402,15.5519,15.5402,15.5519,15300.0
2010-03-11 11:10:00,26.49,26.49,26.47,26.49,18300.0,15.5519,15.5519,15.5402,15.5519,18300.0
2010-03-11 11:15:00,26.49,26.52,26.48,26.5,34500.0,15.5519,15.5695,15.546,15.5578,34500.0
2010-03-11 11:20:00,26.49,26.55,26.49,26.51,35550.0,15.5519,15.5871,15.5519,15.5636,35550.0
2010-03-11 11:25:00,26.51,26.51,26.47,26.47,24150.0,15.5636,15.5636,15.5402,15.5402,24150.0
2010-03-11 11:30:00,26.47,26.48,26.44,26.44,21600.0,15.5402,15.546,15.5225,15.5225,21600.0
2010-03-11 11:35:00,26.44,26.44,26.39,26.4,36300.0,15.5225,15.5225,15.4932,15.4991,36300.0
2010-03-11 11:40:00,26.4,26.41,26.39,26.39,42750.0,15.4991,15.5049,15.4932,15.4932,42750.0
2010-03-11 11:45:00,26.39,26.45,26.39,26.43,42450.0,15.4932,15.5284,15.4932,15.5167,42450.0
2010-03-11 11:50:00,26.43,26.43,26.39,26.41,27750.0,15.5167,15.5167,15.4932,15.5049,27750.0
2010-03-11 11:55:00,26.4,26.44,26.4,26.44,41850.0,15.4991,15.5225,15.4991,15.5225,41850.0
2010-03-11 12:00:00,26.44,26.45,26.39,26.39,76950.0,15.5225,15.5284,15.4932,15.4932,76950.0
2010-03-11 12:05:00,26.4,26.4,26.37,26.4,46050.0,15.4991,15.4991,15.4815,15.4991,46050.0
2010-03-11 12:10:00,26.4,26.41,26.37,26.4,55350.0,15.4991,15.5049,15.4815,15.4991,55350.0
2010-03-11 12:15:00,26.39,26.39,26.35,26.37,51600.0,15.4932,15.4932,15.4697,15.4815,51600.0
2010-03-11 12:20:00,26.37,26.37,26.35,26.35,54450.0,15.4815,15.4815,15.4697,15.4697,54450.0
2010-03-11 12:25:00,26.35,26.35,26.3,26.3,44100.0,15.4697,15.4697,15.4404,15.4404,44100.0
2010-03-11 12:30:00,26.3,26.32,26.25,26.25,146550.0,15.4404,15.4521,15.411,15.411,146550.0
2010-03-11 12:35:00,26.25,26.31,26.25,26.3,40800.0,15.411,15.4462,15.411,15.4404,40800.0
2010-03-11 12:40:00,26.3,26.31,26.29,26.3,25500.0,15.4404,15.4462,15.4345,15.4404,25500.0
2010-03-11 12:45:00,26.3,26.31,26.27,26.27,31500.0,15.4404,15.4462,15.4227,15.4227,31500.0
2010-03-11 12:50:00,26.27,26.28,26.25,26.27,28950.0,15.4227,15.4286,15.411,15.4227,28950.0
2010-03-11 12:55:00,26.27,26.3,26.26,26.3,24150.0,15.4227,15.4404,15.4169,15.4404,24150.0
2010-03-11 13:00:00,26.3,26.31,26.28,26.29,40050.0,15.4404,15.4462,15.4286,15.4345,40050.0
2010-03-11 13:05:00,26.29,26.29,26.27,26.28,30600.0,15.4345,15.4345,15.4227,15.4286,30600.0
2010-03-11 13:10:00,26.28,26.29,26.26,26.28,40500.0,15.4286,15.4345,15.4169,15.4286,40500.0
2010-03-11 13:15:00,26.28,26.29,26.25,26.25,15900.0,15.4286,15.4345,15.411,15.411,15900.0
2010-03-11 13:20:00,26.25,26.25,26.24,26.25,34500.0,15.411,15.411,15.4051,15.411,34500.0
2010-03-11 13:25:00,26.24,26.27,26.24,26.27,34200.0,15.4051,15.4227,15.4051,15.4227,34200.0
2010-03-11 13:30:00,26.27,26.31,26.26,26.31,25800.0,15.4227,15.4462,15.4169,15.4462,25800.0
2010-03-11 13:35:00,26.31,26.33,26.31,26.31,24450.0,15.4462,15.458,15.4462,15.4462,24450.0
2010-03-11 13:40:00,26.31,26.31,26.3,26.31,17550.0,15.4462,15.4462,15.4404,15.4462,17550.0
2010-03-11 13:45:00,26.31,26.33,26.31,26.32,30750.0,15.4462,15.458,15.4462,15.4521,30750.0
2010-03-11 13:50:00,26.32,26.32,26.29,26.3,36750.0,15.4521,15.4521,15.4345,15.4404,36750.0
2010-03-11 13:55:00,26.3,26.31,26.27,26.27,31500.0,15.4404,15.4462,15.4227,15.4227,31500.0
2010-03-11 14:00:00,26.27,26.28,26.27,26.28,7650.0,15.4227,15.4286,15.4227,15.4286,7650.0
2010-03-11 14:05:00,26.28,26.29,26.27,26.28,30750.0,15.4286,15.4345,15.4227,15.4286,30750.0
2010-03-11 14:10:00,26.28,26.33,26.27,26.32,27450.0,15.4286,15.458,15.4227,15.4521,27450.0
2010-03-11 14:15:00,26.31,26.31,26.28,26.29,26100.0,15.4462,15.4462,15.4286,15.4345,26100.0
2010-03-11 14:20:00,26.3,26.33,26.3,26.32,18000.0,15.4404,15.458,15.4404,15.4521,18000.0
2010-03-11 14:25:00,26.33,26.35,26.33,26.34,25950.0,15.458,15.4697,15.458,15.4638,25950.0
2010-03-11 14:30:00,26.33,26.35,26.33,26.35,26400.0,15.458,15.4697,15.458,15.4697,26400.0
2010-03-11 14:35:00,26.35,26.4,26.35,26.39,48150.0,15.4697,15.4991,15.4697,15.4932,48150.0
2010-03-11 14:40:00,26.39,26.41,26.39,26.41,33600.0,15.4932,15.5049,15.4932,15.5049,33600.0
2010-03-11 14:45:00,26.4,26.41,26.39,26.39,18900.0,15.4991,15.5049,15.4932,15.4932,18900.0
2010-03-11 14:50:00,26.39,26.41,26.38,26.4,26850.0,15.4932,15.5049,15.4873,15.4991,26850.0
2010-03-11 14:55:00,26.4,26.4,26.39,26.39,12000.0,15.4991,15.4991,15.4932,15.4932,12000.0
2010-03-11 15:00:00,26.39,26.41,26.39,26.41,44700.0,15.4932,15.5049,15.4932,15.5049,44700.0
2010-03-11 15:05:00,26.41,26.47,26.4,26.46,76500.0,15.5049,15.5402,15.4991,15.5343,76500.0
2010-03-11 15:10:00,26.46,26.46,26.43,26.43,47400.0,15.5343,15.5343,15.5167,15.5167,47400.0
2010-03-11 15:15:00,26.44,26.49,26.43,26.45,72150.0,15.5225,15.5519,15.5167,15.5284,72150.0
2010-03-11 15:20:00,26.45,26.46,26.44,26.45,23100.0,15.5284,15.5343,15.5225,15.5284,23100.0
2010-03-11 15:25:00,26.45,26.45,26.45,26.45,23100.0,15.5284,15.5284,15.5284,15.5284,23100.0
2010-03-11 15:30:00,26.45,26.46,26.44,26.45,66150.0,15.5284,15.5343,15.5225,15.5284,66150.0
2010-03-11 15:35:00,26.45,26.47,26.45,26.47,63750.0,15.5284,15.5402,15.5284,15.5402,63750.0
2010-03-11 15:40:00,26.47,26.5,26.47,26.5,47550.0,15.5402,15.5578,15.5402,15.5578,47550.0
2010-03-11 15:45:00,26.51,26.51,26.5,26.51,51600.0,15.5636,15.5636,15.5578,15.5636,51600.0
2010-03-11 15:50:00,26.51,26.55,26.48,26.53,318000.0,15.5636,15.5871,15.546,15.5754,318000.0
2010-03-11 15:55:00,26.53,26.54,26.51,26.53,253650.0,15.5754,15.5813,15.5636,15.5754,253650.0
2010-03-12 09:30:00,26.67,26.79,26.55,26.73,246450.0,15.6576,15.728,15.5871,15.6928,246450.0
2010-03-12 09:35:00,26.75,26.99,26.73,26.97,135300.0,15.7045,15.8454,15.6928,15.8337,135300.0
2010-03-12 09:40:00,26.96,26.97,26.83,26.97,178650.0,15.8278,15.8337,15.7515,15.8337,178650.0
2010-03-12 09:45:00,26.97,27.07,26.96,27.07,105450.0,15.8337,15.8924,15.8278,15.8924,105450.0
2010-03-12 09:50:00,27.07,27.14,27.04,27.11,134550.0,15.8924,15.9335,15.8748,15.9159,134550.0
2010-03-12 09:55:00,27.11,27.25,27.1,27.19,161850.0,15.9159,15.9981,15.91,15.9629,161850.0
2010-03-12 10:00:00,27.19,27.19,27.11,27.15,189150.0,15.9629,15.9629,15.9159,15.9394,189150.0
2010-03-12 10:05:00,27.15,27.16,27.01,27.08,130650.0,15.9394,15.9452,15.8572,15.8983,130650.0
2010-03-12 10:10:00,27.07,27.18,27.07,27.13,217050.0,15.8924,15.957,15.8924,15.9276,217050.0
2010-03-12 10:15:00,27.13,27.19,27.13,27.17,80400.0,15.9276,15.9629,15.9276,15.9511,80400.0
2010-03-12 10:20:00,27.17,27.22,27.11,27.21,78000.0,15.9511,15.9805,15.9159,15.9746,78000.0
2010-03-12 10:25:00,27.21,27.39,27.21,27.37,259200.0,15.9746,16.0803,15.9746,16.0685,259200.0
2010-03-12 10:30:00,27.37,27.41,27.29,27.41,174900.0,16.0685,16.092,16.0216,16.092,174900.0
2010-03-12 10:35:00,27.41,27.5,27.37,27.49,140700.0,16.092,16.1449,16.0685,16.139,140700.0
2010-03-12 10:40:00,27.49,27.53,27.39,27.51,199200.0,16.139,16.1625,16.0803,16.1507,199200.0
2010-03-12 10:45:00,27.51,27.51,27.43,27.43,113700.0,16.1507,16.1507,16.1038,16.1038,113700.0
2010-03-12 10:50:00,27.43,27.46,27.39,27.39,163800.0,16.1038,16.1214,16.0803,16.0803,163800.0
2010-03-12 10:55:00,27.39,27.41,27.33,27.33,141150.0,16.0803,16.092,16.0451,16.0451,141150.0
2010-03-12 11:00:00,27.33,27.33,27.27,27.29,82800.0,16.0451,16.0451,16.0098,16.0216,82800.0
2010-03-12 11:05:00,27.3,27.39,27.3,27.36,57900.0,16.0274,16.0803,16.0274,16.0627,57900.0
2010-03-12 11:10:00,27.37,27.41,27.35,27.38,103500.0,16.0685,16.092,16.0568,16.0744,103500.0
2010-03-12 11:15:00,27.38,27.43,27.37,27.39,62700.0,16.0744,16.1038,16.0685,16.0803,62700.0
2010-03-12 11:20:00,27.39,27.45,27.38,27.43,66450.0,16.0803,16.1155,16.0744,16.1038,66450.0
2010-03-12 11:25:00,27.43,27.45,27.4,27.41,40800.0,16.1038,16.1155,16.0861,16.092,40800.0
2010-03-12 11:30:00,27.41,27.42,27.4,27.41,67950.0,16.092,16.0979,16.0861,16.092,67950.0
2010-03-12 11:35:00,27.41,27.43,27.37,27.4,102300.0,16.092,16.1038,16.0685,16.0861,102300.0
2010-03-12 11:40:00,27.41,27.47,27.41,27.45,42300.0,16.092,16.1272,16.092,16.1155,42300.0
2010-03-12 11:45:00,27.44,27.44,27.4,27.41,41550.0,16.1096,16.1096,16.0861,16.092,41550.0
2010-03-12 11:50:00,27.42,27.45,27.4,27.43,87000.0,16.0979,16.1155,16.0861,16.1038,87000.0
2010-03-12 11:55:00,27.43,27.44,27.43,27.44,96900.0,16.1038,16.1096,16.1038,16.1096,96900.0
2010-03-12 12:00:00,27.43,27.45,27.43,27.43,74400.0,16.1038,16.1155,16.1038,16.1038,74400.0
2010-03-12 12:05:00,27.44,27.45,27.43,27.43,64350.0,16.1096,16.1155,16.1038,16.1038,64350.0
2010-03-12 12:10:00,27.43,27.44,27.43,27.43,50850.0,16.1038,16.1096,16.1038,16.1038,50850.0
2010-03-12 12:15:00,27.43,27.43,27.41,27.42,74250.0,16.1038,16.1038,16.092,16.0979,74250.0
2010-03-12 12:20:00,27.42,27.44,27.41,27.43,96600.0,16.0979,16.1096,16.092,16.1038,96600.0
2010-03-12 12:25:00,27.43,27.43,27.42,27.43,16350.0,16.1038,16.1038,16.0979,16.1038,16350.0
2010-03-12 12:30:00,27.43,27.44,27.41,27.44,142500.0,16.1038,16.1096,16.092,16.1096,142500.0
2010-03-12 12:35:00,27.43,27.45,27.41,27.43,81600.0,16.1038,16.1155,16.092,16.1038,81600.0
2010-03-12 12:40:00,27.44,27.47,27.43,27.45,60300.0,16.1096,16.1272,16.1038,16.1155,60300.0
2010-03-12 12:45:00,27.45,27.48,27.44,27.48,42150.0,16.1155,16.1331,16.1096,16.1331,42150.0
2010-03-12 12:50:00,27.48,27.53,27.46,27.53,113550.0,16.1331,16.1625,16.1214,16.1625,113550.0
2010-03-12 12:55:00,27.52,27.57,27.51,27.57,124650.0,16.1566,16.186,16.1507,16.186,124650.0
2010-03-12 13:00:00,27.57,27.57,27.51,27.51,69450.0,16.186,16.186,16.1507,16.1507,69450.0
2010-03-12 13:05:00,27.52,27.52,27.48,27.51,82950.0,16.1566,16.1566,16.1331,16.1507,82950.0
2010-03-12 13:10:00,27.51,27.55,27.5,27.55,51900.0,16.1507,16.1742,16.1449,16.1742,51900.0
2010-03-12 13:15:00,27.55,27.62,27.54,27.56,80850.0,16.1742,16.2153,16.1683,16.1801,80850.0
2010-03-12 13:20:00,27.56,27.57,27.53,27.54,64350.0,16.1801,16.186,16.1625,16.1683,64350.0
2010-03-12 13:25:00,27.54,27.55,27.52,27.52,72900.0,16.1683,16.1742,16.1566,16.1566,72900.0
2010-03-12 13:30:00,27.53,27.53,27.52,27.53,43500.0,16.1625,16.1625,16.1566,16.1625,43500.0
2010-03-12 13:35:00,27.53,27.55,27.52,27.53,122250.0,16.1625,16.1742,16.1566,16.1625,122250.0
2010-03-12 13:40:00,27.52,27.58,27.49,27.54,149100.0,16.1566,16.1918,16.139,16.1683,149100.0
2010-03-12 13:45:00,27.55,27.57,27.54,27.57,68250.0,16.1742,16.186,16.1683,16.186,68250.0
2010-03-12 13:50:00,27.55,27.56,27.54,27.55,62850.0,16.1742,16.1801,16.1683,16.1742,62850.0
2010-03-12 13:55:00,27.55,27.64,27.55,27.64,92250.0,16.1742,16.2271,16.1742,16.2271,92250.0
2010-03-12 14:00:00,27.63,27.66,27.61,27.61,191400.0,16.2212,16.2388,16.2094,16.2094,191400.0
2010-03-12 14:05:00,27.61,27.63,27.61,27.63,159900.0,16.2094,16.2212,16.2094,16.2212,159900.0
2010-03-12 14:10:00,27.63,27.67,27.62,27.65,136650.0,16.2212,16.2447,16.2153,16.2329,136650.0
2010-03-12 14:15:00,27.65,27.79,27.65,27.79,146850.0,16.2329,16.3151,16.2329,16.3151,146850.0
2010-03-12 14:20:00,27.79,27.83,27.57,27.83,188550.0,16.3151,16.3386,16.186,16.3386,188550.0
2010-03-12 14:25:00,27.83,27.88,27.82,27.85,186750.0,16.3386,16.368,16.3327,16.3503,186750.0
2010-03-12 14:30:00,27.85,27.89,27.85,27.88,101700.0,16.3503,16.3738,16.3503,16.368,101700.0
2010-03-12 14:35:00,27.88,27.89,27.81,27.81,104700.0,16.368,16.3738,16.3269,16.3269,104700.0
2010-03-12 14:40:00,27.81,27.85,27.81,27.81,110700.0,16.3269,16.3503,16.3269,16.3269,110700.0
2010-03-12 14:45:00,27.81,27.82,27.79,27.82,75300.0,16.3269,16.3327,16.3151,16.3327,75300.0
2010-03-12 14:50:00,27.82,27.82,27.75,27.77,133650.0,16.3327,16.3327,16.2916,16.3034,133650.0
2010-03-12 14:55:00,27.77,27.77,27.69,27.77,288600.0,16.3034,16.3034,16.2564,16.3034,288600.0
2010-03-12 15:00:00,27.76,27.78,27.74,27.76,357450.0,16.2975,16.3092,16.2858,16.2975,357450.0
2010-03-12 15:05:00,27.77,27.77,27.71,27.71,172350.0,16.3034,16.3034,16.2681,16.2681,172350.0
2010-03-12 15:10:00,27.72,27.73,27.71,27.73,53700.0,16.274,16.2799,16.2681,16.2799,53700.0
2010-03-12 15:15:00,27.73,27.73,27.68,27.68,149400.0,16.2799,16.2799,16.2505,16.2505,149400.0
2010-03-12 15:20:00,27.68,27.68,27.66,27.66,139950.0,16.2505,16.2505,16.2388,16.2388,139950.0
2010-03-12 15:25:00,27.66,27.67,27.61,27.61,159300.0,16.2388,16.2447,16.2094,16.2094,159300.0
2010-03-12 15:30:00,27.61,27.64,27.58,27.61,236250.0,16.2094,16.2271,16.1918,16.2094,236250.0
2010-03-12 15:35:00,27.61,27.63,27.61,27.61,171750.0,16.2094,16.2212,16.2094,16.2094,171750.0
2010-03-12 15:40:00,27.62,27.64,27.61,27.63,148200.0,16.2153,16.2271,16.2094,16.2212,148200.0
2010-03-12 15:45:00,27.63,27.63,27.61,27.61,186150.0,16.2212,16.2212,16.2094,16.2094,186150.0
2010-03-12 15:50:00,27.61,27.61,27.56,27.57,530700.0,16.2094,16.2094,16.1801,16.186,530700.0
2010-03-12 15:55:00,27.56,27.59,27.55,27.57,409050.0,16.1801,16.1977,16.1742,16.186,409050.0
2010-03-15 09:30:00,27.42,27.51,27.1,27.41,162300.0,16.0979,16.1507,15.91,16.092,162300.0
2010-03-15 09:35:00,27.4,27.48,27.37,27.39,49800.0,16.0861,16.1331,16.0685,16.0803,49800.0
2010-03-15 09:40:00,27.37,27.48,27.34,27.47,46050.0,16.0685,16.1331,16.0509,16.1272,46050.0
2010-03-15 09:45:00,27.48,27.57,27.48,27.53,52650.0,16.1331,16.186,16.1331,16.1625,52650.0
2010-03-15 09:50:00,27.53,27.56,27.46,27.46,66150.0,16.1625,16.1801,16.1214,16.1214,66150.0
2010-03-15 09:55:00,27.46,27.46,27.37,27.4,61350.0,16.1214,16.1214,16.0685,16.0861,61350.0
2010-03-15 10:00:00,27.39,27.42,27.36,27.37,43800.0,16.0803,16.0979,16.0627,16.0685,43800.0
2010-03-15 10:05:00,27.37,27.43,27.37,27.42,19800.0,16.0685,16.1038,16.0685,16.0979,19800.0
2010-03-15 10:10:00,27.41,27.43,27.37,27.43,40650.0,16.092,16.1038,16.0685,16.1038,40650.0
2010-03-15 10:15:00,27.43,27.46,27.37,27.41,42750.0,16.1038,16.1214,16.0685,16.092,42750.0
2010-03-15 10:20:00,27.43,27.48,27.41,27.41,30300.0,16.1038,16.1331,16.092,16.092,30300.0
2010-03-15 10:25:00,27.41,27.43,27.39,27.41,67350.0,16.092,16.1038,16.0803,16.092,67350.0
2010-03-15 10:30:00,27.42,27.42,27.32,27.37,49950.0,16.0979,16.0979,16.0392,16.0685,49950.0
2010-03-15 10:35:00,27.37,27.39,27.35,27.37,24450.0,16.0685,16.0803,16.0568,16.0685,24450.0
2010-03-15 10:40:00,27.37,27.4,27.35,27.37,22200.0,16.0685,16.0861,16.0568,16.0685,22200.0
2010-03-15 10:45:00,27.37,27.39,27.35,27.36,41250.0,16.0685,16.0803,16.0568,16.0627,41250.0
2010-03-15 10:50:00,27.36,27.41,27.35,27.39,32100.0,16.0627,16.092,16.0568,16.0803,32100.0
2010-03-15 10:55:00,27.39,27.42,27.38,27.42,23100.0,16.0803,16.0979,16.0744,16.0979,23100.0
2010-03-15 11:00:00,27.42,27.43,27.4,27.4,35550.0,16.0979,16.1038,16.0861,16.0861,35550.0
2010-03-15 11:05:00,27.4,27.41,27.3,27.35,75300.0,16.0861,16.092,16.0274,16.0568,75300.0
2010-03-15 11:10:00,27.34,27.35,27.29,27.31,32550.0,16.0509,16.0568,16.0216,16.0333,32550.0
2010-03-15 11:15:00,27.3,27.31,27.25,27.29,29250.0,16.0274,16.0333,15.9981,16.0216,29250.0
2010-03-15 11:20:00,27.29,27.29,27.23,27.24,29850.0,16.0216,16.0216,15.9863,15.9922,29850.0
2010-03-15 11:25:00,27.24,27.32,27.24,27.32,51900.0,15.9922,16.0392,15.9922,16.0392,51900.0
2010-03-15 11:30:00,27.32,27.35,27.29,27.34,58050.0,16.0392,16.0568,16.0216,16.0509,58050.0
2010-03-15 11:35:00,27.33,27.35,27.29,27.34,34200.0,16.0451,16.0568,16.0216,16.0509,34200.0
2010-03-15 11:40:00,27.35,27.37,27.31,27.36,40650.0,16.0568,16.0685,16.0333,16.0627,40650.0
2010-03-15 11:45:00,27.37,27.39,27.35,27.35,30900.0,16.0685,16.0803,16.0568,16.0568,30900.0
2010-03-15 11:50:00,27.35,27.35,27.29,27.31,25650.0,16.0568,16.0568,16.0216,16.0333,25650.0
2010-03-15 11:55:00,27.31,27.35,27.31,27.34,21900.0,16.0333,16.0568,16.0333,16.0509,21900.0
2010-03-15 12:00:00,27.34,27.35,27.31,27.33,41700.0,16.0509,16.0568,16.0333,16.0451,41700.0
2010-03-15 12:05:00,27.33,27.36,27.33,27.35,28650.0,16.0451,16.0627,16.0451,16.0568,28650.0
2010-03-15 12:10:00,27.35,27.37,27.35,27.37,18750.0,16.0568,16.0685,16.0568,16.0685,18750.0
2010-03-15 12:15:00,27.37,27.39,27.37,27.38,17850.0,16.0685,16.0803,16.0685,16.0744,17850.0
2010-03-15 12:20:00,27.39,27.39,27.35,27.35,22950.0,16.0803,16.0803,16.0568,16.0568,22950.0
2010-03-15 12:25:00,27.35,27.37,27.33,27.33,25500.0,16.0568,16.0685,16.0451,16.0451,25500.0
2010-03-15 12:30:00,27.33,27.33,27.31,27.32,13650.0,16.0451,16.0451,16.0333,16.0392,13650.0
2010-03-15 12:35:00,27.32,27.33,27.31,27.32,21450.0,16.0392,16.0451,16.0333,16.0392,21450.0
2010-03-15 12:40:00,27.32,27.37,27.31,27.34,30900.0,16.0392,16.0685,16.0333,16.0509,30900.0
2010-03-15 12:45:00,27.34,27.38,27.34,27.38,53100.0,16.0509,16.0744,16.0509,16.0744,53100.0
2010-03-15 12:50:00,27.38,27.39,27.37,27.39,24150.0,16.0744,16.0803,16.0685,16.0803,24150.0
2010-03-15 12:55:00,27.39,27.4,27.35,27.35,15000.0,16.0803,16.0861,16.0568,16.0568,15000.0
2010-03-15 13:00:00,27.35,27.35,27.33,27.34,41400.0,16.0568,16.0568,16.0451,16.0509,41400.0
2010-03-15 13:05:00,27.35,27.35,27.33,27.33,45450.0,16.0568,16.0568,16.0451,16.0451,45450.0
2010-03-15 13:10:00,27.33,27.34,27.31,27.32,21750.0,16.0451,16.0509,16.0333,16.0392,21750.0
2010-03-15 13:15:00,27.32,27.32,27.31,27.32,18150.0,16.0392,16.0392,16.0333,16.0392,18150.0
2010-03-15 13:20:00,27.33,27.33,27.31,27.31,13800.0,16.0451,16.0451,16.0333,16.0333,13800.0
2010-03-15 13:25:00,27.31,27.31,27.29,27.31,15000.0,16.0333,16.0333,16.0216,16.0333,15000.0
2010-03-15 13:30:00,27.31,27.33,27.31,27.33,23400.0,16.0333,16.0451,16.0333,16.0451,23400.0
2010-03-15 13:35:00,27.33,27.36,27.33,27.36,22650.0,16.0451,16.0627,16.0451,16.0627,22650.0
2010-03-15 13:40:00,27.36,27.36,27.34,27.36,57000.0,16.0627,16.0627,16.0509,16.0627,57000.0
2010-03-15 13:45:00,27.36,27.36,27.34,27.34,20550.0,16.0627,16.0627,16.0509,16.0509,20550.0
2010-03-15 13:50:00,27.33,27.33,27.31,27.32,19650.0,16.0451,16.0451,16.0333,16.0392,19650.0
2010-03-15 13:55:00,27.31,27.33,27.31,27.33,19500.0,16.0333,16.0451,16.0333,16.0451,19500.0
2010-03-15 14:00:00,27.33,27.36,27.33,27.35,80400.0,16.0451,16.0627,16.0451,16.0568,80400.0
2010-03-15 14:05:00,27.35,27.35,27.31,27.33,37050.0,16.0568,16.0568,16.0333,16.0451,37050.0
2010-03-15 14:10:00,27.33,27.33,27.32,27.33,14100.0,16.0451,16.0451,16.0392,16.0451,14100.0
2010-03-15 14:15:00,27.32,27.34,27.32,27.34,24150.0,16.0392,16.0509,16.0392,16.0509,24150.0
2010-03-15 14:20:00,27.34,27.35,27.33,27.34,40050.0,16.0509,16.0568,16.0451,16.0509,40050.0
2010-03-15 14:25:00,27.33,27.36,27.33,27.35,32850.0,16.0451,16.0627,16.0451,16.0568,32850.0
2010-03-15 14:30:00,27.35,27.35,27.33,27.34,52350.0,16.0568,16.0568,16.0451,16.0509,52350.0
2010-03-15 14:35:00,27.35,27.37,27.34,27.37,32850.0,16.0568,16.0685,16.0509,16.0685,32850.0
2010-03-15 14:40:00,27.37,27.38,27.35,27.38,19650.0,16.0685,16.0744,16.0568,16.0744,19650.0
2010-03-15 14:45:00,27.39,27.41,27.39,27.41,65100.0,16.0803,16.092,16.0803,16.092,65100.0
2010-03-15 14:50:00,27.41,27.45,27.41,27.45,78150.0,16.092,16.1155,16.092,16.1155,78150.0
2010-03-15 14:55:00,27.45,27.45,27.44,27.45,72900.0,16.1155,16.1155,16.1096,16.1155,72900.0
2010-03-15 15:00:00,27.45,27.46,27.44,27.45,34500.0,16.1155,16.1214,16.1096,16.1155,34500.0
2010-03-15 15:05:00,27.45,27.47,27.44,27.47,81600.0,16.1155,16.1272,16.1096,16.1272,81600.0
2010-03-15 15:10:00,27.47,27.49,27.45,27.45,52050.0,16.1272,16.139,16.1155,16.1155,52050.0
2010-03-15 15:15:00,27.45,27.49,27.45,27.47,42600.0,16.1155,16.139,16.1155,16.1272,42600.0
2010-03-15 15:20:00,27.47,27.53,27.46,27.51,65250.0,16.1272,16.1625,16.1214,16.1507,65250.0
2010-03-15 15:25:00,27.51,27.54,27.5,27.51,54750.0,16.1507,16.1683,16.1449,16.1507,54750.0
2010-03-15 15:30:00,27.51,27.51,27.47,27.47,45900.0,16.1507,16.1507,16.1272,16.1272,45900.0
2010-03-15 15:35:00,27.47,27.5,27.45,27.5,56400.0,16.1272,16.1449,16.1155,16.1449,56400.0
2010-03-15 15:40:00,27.5,27.53,27.5,27.53,61200.0,16.1449,16.1625,16.1449,16.1625,61200.0
2010-03-15 15:45:00,27.53,27.56,27.53,27.56,80100.0,16.1625,16.1801,16.1625,16.1801,80100.0
2010-03-15 15:50:00,27.55,27.58,27.53,27.55,186300.0,16.1742,16.1918,16.1625,16.1742,186300.0
2010-03-15 15:55:00,27.55,27.59,27.55,27.59,305850.0,16.1742,16.1977,16.1742,16.1977,305850.0
2010-03-16 09:30:00,27.85,27.95,27.77,27.88,199500.0,16.3503,16.409,16.3034,16.368,199500.0
2010-03-16 09:35:00,27.88,27.94,27.85,27.89,57150.0,16.368,16.4032,16.3503,16.3738,57150.0
2010-03-16 09:40:00,27.89,27.9,27.84,27.88,80550.0,16.3738,16.3797,16.3445,16.368,80550.0
2010-03-16 09:45:00,27.89,27.92,27.87,27.87,37650.0,16.3738,16.3914,16.3621,16.3621,37650.0
2010-03-16 09:50:00,27.88,27.88,27.77,27.78,87150.0,16.368,16.368,16.3034,16.3092,87150.0
2010-03-16 09:55:00,27.79,27.83,27.77,27.83,27750.0,16.3151,16.3386,16.3034,16.3386,27750.0
2010-03-16 10:00:00,27.83,27.83,27.78,27.81,27300.0,16.3386,16.3386,16.3092,16.3269,27300.0
2010-03-16 10:05:00,27.81,27.83,27.78,27.81,31950.0,16.3269,16.3386,16.3092,16.3269,31950.0
2010-03-16 10:10:00,27.81,27.83,27.77,27.79,58200.0,16.3269,16.3386,16.3034,16.3151,58200.0
2010-03-16 10:15:00,27.8,27.81,27.71,27.74,75900.0,16.321,16.3269,16.2681,16.2858,75900.0
2010-03-16 10:20:00,27.73,27.75,27.69,27.72,73350.0,16.2799,16.2916,16.2564,16.274,73350.0
2010-03-16 10:25:00,27.73,27.76,27.72,27.73,42450.0,16.2799,16.2975,16.274,16.2799,42450.0
2010-03-16 10:30:00,27.74,27.77,27.73,27.76,48000.0,16.2858,16.3034,16.2799,16.2975,48000.0
2010-03-16 10:35:00,27.76,27.77,27.75,27.77,45000.0,16.2975,16.3034,16.2916,16.3034,45000.0
2010-03-16 10:40:00,27.77,27.79,27.77,27.78,47850.0,16.3034,16.3151,16.3034,16.3092,47850.0
2010-03-16 10:45:00,27.78,27.83,27.77,27.79,43350.0,16.3092,16.3386,16.3034,16.3151,43350.0
2010-03-16 10:50:00,27.79,27.81,27.77,27.77,22800.0,16.3151,16.3269,16.3034,16.3034,22800.0
2010-03-16 10:55:00,27.77,27.87,27.77,27.85,60000.0,16.3034,16.3621,16.3034,16.3503,60000.0
2010-03-16 11:00:00,27.85,27.87,27.83,27.85,31500.0,16.3503,16.3621,16.3386,16.3503,31500.0
2010-03-16 11:05:00,27.85,27.86,27.81,27.82,32700.0,16.3503,16.3562,16.3269,16.3327,32700.0
2010-03-16 11:10:00,27.81,27.85,27.78,27.78,30450.0,16.3269,16.3503,16.3092,16.3092,30450.0
2010-03-16 11:15:00,27.79,27.85,27.78,27.82,37650.0,16.3151,16.3503,16.3092,16.3327,37650.0
2010-03-16 11:20:00,27.83,27.85,27.79,27.79,35700.0,16.3386,16.3503,16.3151,16.3151,35700.0
2010-03-16 11:25:00,27.79,27.8,27.78,27.79,25800.0,16.3151,16.321,16.3092,16.3151,25800.0
2010-03-16 11:30:00,27.79,27.81,27.76,27.78,45150.0,16.3151,16.3269,16.2975,16.3092,45150.0
2010-03-16 11:35:00,27.78,27.78,27.75,27.77,35400.0,16.3092,16.3092,16.2916,16.3034,35400.0
2010-03-16 11:40:00,27.76,27.78,27.76,27.76,11550.0,16.2975,16.3092,16.2975,16.2975,11550.0
2010-03-16 11:45:00,27.75,27.79,27.75,27.75,24000.0,16.2916,16.3151,16.2916,16.2916,24000.0
2010-03-16 11:50:00,27.75,27.76,27.73,27.73,22500.0,16.2916,16.2975,16.2799,16.2799,22500.0
2010-03-16 11:55:00,27.73,27.75,27.73,27.73,16050.0,16.2799,16.2916,16.2799,16.2799,16050.0
2010-03-16 12:00:00,27.73,27.75,27.73,27.75,23400.0,16.2799,16.2916,16.2799,16.2916,23400.0
2010-03-16 12:05:00,27.75,27.78,27.75,27.75,19950.0,16.2916,16.3092,16.2916,16.2916,19950.0
2010-03-16 12:10:00,27.75,27.77,27.75,27.77,14100.0,16.2916,16.3034,16.2916,16.3034,14100.0
2010-03-16 12:15:00,27.77,27.78,27.75,27.77,23250.0,16.3034,16.3092,16.2916,16.3034,23250.0
2010-03-16 12:20:00,27.76,27.77,27.73,27.73,21750.0,16.2975,16.3034,16.2799,16.2799,21750.0
2010-03-16 12:25:00,27.73,27.77,27.73,27.75,23250.0,16.2799,16.3034,16.2799,16.2916,23250.0
2010-03-16 12:30:00,27.75,27.79,27.75,27.77,108600.0,16.2916,16.3151,16.2916,16.3034,108600.0
2010-03-16 12:35:00,27.77,27.78,27.7,27.71,37200.0,16.3034,16.3092,16.2623,16.2681,37200.0
2010-03-16 12:40:00,27.71,27.73,27.71,27.73,17250.0,16.2681,16.2799,16.2681,16.2799,17250.0
2010-03-16 12:45:00,27.73,27.75,27.73,27.73,23850.0,16.2799,16.2916,16.2799,16.2799,23850.0
2010-03-16 12:50:00,27.73,27.73,27.69,27.69,19350.0,16.2799,16.2799,16.2564,16.2564,19350.0
2010-03-16 12:55:00,27.69,27.7,27.67,27.7,10800.0,16.2564,16.2623,16.2447,16.2623,10800.0
2010-03-16 13:00:00,27.7,27.72,27.7,27.72,19950.0,16.2623,16.274,16.2623,16.274,19950.0
2010-03-16 13:05:00,27.72,27.72,27.71,27.71,16500.0,16.274,16.274,16.2681,16.2681,16500.0
2010-03-16 13:10:00,27.71,27.71,27.69,27.69,18300.0,16.2681,16.2681,16.2564,16.2564,18300.0
2010-03-16 13:15:00,27.69,27.7,27.69,27.69,13500.0,16.2564,16.2623,16.2564,16.2564,13500.0
2010-03-16 13:20:00,27.69,27.71,27.69,27.69,16650.0,16.2564,16.2681,16.2564,16.2564,16650.0
2010-03-16 13:25:00,27.69,27.71,27.69,27.71,16800.0,16.2564,16.2681,16.2564,16.2681,16800.0
2010-03-16 13:30:00,27.7,27.71,27.69,27.71,17700.0,16.2623,16.2681,16.2564,16.2681,17700.0
2010-03-16 13:35:00,27.71,27.71,27.69,27.7,26100.0,16.2681,16.2681,16.2564,16.2623,26100.0
2010-03-16 13:40:00,27.71,27.71,27.67,27.69,34650.0,16.2681,16.2681,16.2447,16.2564,34650.0
2010-03-16 13:45:00,27.69,27.69,27.67,27.67,19650.0,16.2564,16.2564,16.2447,16.2447,19650.0
2010-03-16 13:50:00,27.67,27.67,27.66,27.67,19650.0,16.2447,16.2447,16.2388,16.2447,19650.0
2010-03-16 13:55:00,27.67,27.7,27.67,27.69,10800.0,16.2447,16.2623,16.2447,16.2564,10800.0
2010-03-16 14:00:00,27.69,27.69,27.65,27.69,42900.0,16.2564,16.2564,16.2329,16.2564,42900.0
2010-03-16 14:05:00,27.69,27.71,27.69,27.71,19050.0,16.2564,16.2681,16.2564,16.2681,19050.0
2010-03-16 14:10:00,27.71,27.79,27.71,27.79,35550.0,16.2681,16.3151,16.2681,16.3151,35550.0
2010-03-16 14:15:00,27.79,27.79,27.71,27.77,32700.0,16.3151,16.3151,16.2681,16.3034,32700.0
2010-03-16 14:20:00,27.78,27.8,27.75,27.8,54300.0,16.3092,16.321,16.2916,16.321,54300.0
2010-03-16 14:25:00,27.8,27.84,27.77,27.81,34650.0,16.321,16.3445,16.3034,16.3269,34650.0
2010-03-16 14:30:00,27.81,27.81,27.74,27.76,29250.0,16.3269,16.3269,16.2858,16.2975,29250.0
2010-03-16 14:35:00,27.76,27.77,27.73,27.75,57600.0,16.2975,16.3034,16.2799,16.2916,57600.0
2010-03-16 14:40:00,27.75,27.77,27.73,27.73,48750.0,16.2916,16.3034,16.2799,16.2799,48750.0
2010-03-16 14:45:00,27.73,27.77,27.71,27.77,39150.0,16.2799,16.3034,16.2681,16.3034,39150.0
2010-03-16 14:50:00,27.77,27.77,27.73,27.73,74400.0,16.3034,16.3034,16.2799,16.2799,74400.0
2010-03-16 14:55:00,27.73,27.79,27.73,27.77,27600.0,16.2799,16.3151,16.2799,16.3034,27600.0
2010-03-16 15:00:00,27.77,27.79,27.74,27.74,27000.0,16.3034,16.3151,16.2858,16.2858,27000.0
2010-03-16 15:05:00,27.74,27.76,27.72,27.73,48300.0,16.2858,16.2975,16.274,16.2799,48300.0
2010-03-16 15:10:00,27.73,27.75,27.71,27.74,71700.0,16.2799,16.2916,16.2681,16.2858,71700.0
2010-03-16 15:15:00,27.74,27.79,27.71,27.77,65400.0,16.2858,16.3151,16.2681,16.3034,65400.0
2010-03-16 15:20:00,27.77,27.77,27.75,27.75,93450.0,16.3034,16.3034,16.2916,16.2916,93450.0
2010-03-16 15:25:00,27.75,27.75,27.72,27.73,75000.0,16.2916,16.2916,16.274,16.2799,75000.0
2010-03-16 15:30:00,27.73,27.77,27.71,27.75,77850.0,16.2799,16.3034,16.2681,16.2916,77850.0
2010-03-16 15:35:00,27.75,27.79,27.74,27.78,77700.0,16.2916,16.3151,16.2858,16.3092,77700.0
2010-03-16 15:40:00,27.79,27.79,27.75,27.75,57000.0,16.3151,16.3151,16.2916,16.2916,57000.0
2010-03-16 15:45:00,27.75,27.75,27.73,27.75,92550.0,16.2916,16.2916,16.2799,16.2916,92550.0
2010-03-16 15:50:00,27.75,27.79,27.75,27.79,196950.0,16.2916,16.3151,16.2916,16.3151,196950.0
2010-03-16 15:55:00,27.79,27.85,27.79,27.83,229200.0,16.3151,16.3503,16.3151,16.3386,229200.0
2010-03-17 09:30:00,27.78,27.87,27.54,27.84,106800.0,16.3092,16.3621,16.1683,16.3445,106800.0
2010-03-17 09:35:00,27.83,27.92,27.79,27.88,53400.0,16.3386,16.3914,16.3151,16.368,53400.0
2010-03-17 09:40:00,27.88,27.95,27.88,27.93,35250.0,16.368,16.409,16.368,16.3973,35250.0
2010-03-17 09:45:00,27.93,27.98,27.93,27.97,34200.0,16.3973,16.4267,16.3973,16.4208,34200.0
2010-03-17 09:50:00,27.97,27.98,27.93,27.98,57300.0,16.4208,16.4267,16.3973,16.4267,57300.0
2010-03-17 09:55:00,27.97,27.99,27.94,27.97,39750.0,16.4208,16.4325,16.4032,16.4208,39750.0
2010-03-17 10:00:00,27.96,28.03,27.95,27.97,81150.0,16.4149,16.456,16.409,16.4208,81150.0
2010-03-17 10:05:00,27.97,27.97,27.91,27.91,31800.0,16.4208,16.4208,16.3856,16.3856,31800.0
2010-03-17 10:10:00,27.91,27.91,27.83,27.87,87150.0,16.3856,16.3856,16.3386,16.3621,87150.0
2010-03-17 10:15:00,27.87,27.95,27.87,27.95,30000.0,16.3621,16.409,16.3621,16.409,30000.0
2010-03-17 10:20:00,27.96,27.96,27.87,27.89,30300.0,16.4149,16.4149,16.3621,16.3738,30300.0
2010-03-17 10:25:00,27.89,27.9,27.82,27.83,25050.0,16.3738,16.3797,16.3327,16.3386,25050.0
2010-03-17 10:30:00,27.83,27.86,27.82,27.82,37800.0,16.3386,16.3562,16.3327,16.3327,37800.0
2010-03-17 10:35:00,27.82,27.85,27.81,27.81,160200.0,16.3327,16.3503,16.3269,16.3269,160200.0
2010-03-17 10:40:00,27.81,27.89,27.81,27.87,73050.0,16.3269,16.3738,16.3269,16.3621,73050.0
2010-03-17 10:45:00,27.87,27.89,27.87,27.89,19650.0,16.3621,16.3738,16.3621,16.3738,19650.0
2010-03-17 10:50:00,27.89,27.89,27.87,27.89,18450.0,16.3738,16.3738,16.3621,16.3738,18450.0
2010-03-17 10:55:00,27.89,27.89,27.85,27.87,24450.0,16.3738,16.3738,16.3503,16.3621,24450.0
2010-03-17 11:00:00,27.87,27.89,27.85,27.89,36000.0,16.3621,16.3738,16.3503,16.3738,36000.0
2010-03-17 11:05:00,27.88,27.89,27.85,27.85,33600.0,16.368,16.3738,16.3503,16.3503,33600.0
2010-03-17 11:10:00,27.87,27.87,27.85,27.87,24900.0,16.3621,16.3621,16.3503,16.3621,24900.0
2010-03-17 11:15:00,27.86,27.88,27.84,27.88,87600.0,16.3562,16.368,16.3445,16.368,87600.0
2010-03-17 11:20:00,27.87,27.93,27.87,27.92,52350.0,16.3621,16.3973,16.3621,16.3914,52350.0
2010-03-17 11:25:00,27.93,27.98,27.93,27.98,22950.0,16.3973,16.4267,16.3973,16.4267,22950.0
2010-03-17 11:30:00,27.98,28.0,27.95,27.97,24000.0,16.4267,16.4384,16.409,16.4208,24000.0
2010-03-17 11:35:00,27.97,28.0,27.97,28.0,29250.0,16.4208,16.4384,16.4208,16.4384,29250.0
2010-03-17 11:40:00,28.0,28.01,27.98,28.01,29700.0,16.4384,16.4443,16.4267,16.4443,29700.0
2010-03-17 11:45:00,28.01,28.08,28.01,28.08,68700.0,16.4443,16.4854,16.4443,16.4854,68700.0
2010-03-17 11:50:00,28.07,28.09,28.07,28.08,55950.0,16.4795,16.4912,16.4795,16.4854,55950.0
2010-03-17 11:55:00,28.08,28.13,28.08,28.09,38100.0,16.4854,16.5147,16.4854,16.4912,38100.0
2010-03-17 12:00:00,28.09,28.09,28.05,28.07,29700.0,16.4912,16.4912,16.4678,16.4795,29700.0
2010-03-17 12:05:00,28.08,28.14,28.07,28.09,71550.0,16.4854,16.5206,16.4795,16.4912,71550.0
2010-03-17 12:10:00,28.09,28.09,28.05,28.06,16200.0,16.4912,16.4912,16.4678,16.4736,16200.0
2010-03-17 12:15:00,28.05,28.1,28.05,28.08,22050.0,16.4678,16.4971,16.4678,16.4854,22050.0
2010-03-17 12:20:00,28.08,28.09,28.03,28.04,29100.0,16.4854,16.4912,16.456,16.4619,29100.0
2010-03-17 12:25:00,28.04,28.08,28.04,28.08,29400.0,16.4619,16.4854,16.4619,16.4854,29400.0
2010-03-17 12:30:00,28.07,28.07,28.05,28.05,30900.0,16.4795,16.4795,16.4678,16.4678,30900.0
2010-03-17 12:35:00,28.05,28.05,27.99,28.02,45750.0,16.4678,16.4678,16.4325,16.4501,45750.0
2010-03-17 12:40:00,28.02,28.07,28.02,28.05,21750.0,16.4501,16.4795,16.4501,16.4678,21750.0
2010-03-17 12:45:00,28.05,28.09,28.04,28.09,18900.0,16.4678,16.4912,16.4619,16.4912,18900.0
2010-03-17 12:50:00,28.09,28.11,28.07,28.07,23100.0,16.4912,16.503,16.4795,16.4795,23100.0
2010-03-17 12:55:00,28.07,28.11,28.07,28.11,29100.0,16.4795,16.503,16.4795,16.503,29100.0
2010-03-17 13:00:00,28.11,28.13,28.09,28.1,24750.0,16.503,16.5147,16.4912,16.4971,24750.0
2010-03-17 13:05:00,28.09,28.13,28.09,28.1,25650.0,16.4912,16.5147,16.4912,16.4971,25650.0
2010-03-17 13:10:00,28.09,28.1,28.09,28.09,14700.0,16.4912,16.4971,16.4912,16.4912,14700.0
2010-03-17 13:15:00,28.09,28.1,28.09,28.1,8100.0,16.4912,16.4971,16.4912,16.4971,8100.0
2010-03-17 13:20:00,28.1,28.1,28.07,28.09,30450.0,16.4971,16.4971,16.4795,16.4912,30450.0
2010-03-17 13:25:00,28.09,28.12,28.07,28.1,36150.0,16.4912,16.5089,16.4795,16.4971,36150.0
2010-03-17 13:30:00,28.11,28.17,28.11,28.17,37800.0,16.503,16.5382,16.503,16.5382,37800.0
2010-03-17 13:35:00,28.17,28.21,28.16,28.16,67050.0,16.5382,16.5617,16.5323,16.5323,67050.0
2010-03-17 13:40:00,28.17,28.19,28.15,28.17,34050.0,16.5382,16.5499,16.5265,16.5382,34050.0
2010-03-17 13:45:00,28.18,28.19,28.13,28.16,28650.0,16.5441,16.5499,16.5147,16.5323,28650.0
2010-03-17 13:50:00,28.15,28.17,28.14,28.15,25950.0,16.5265,16.5382,16.5206,16.5265,25950.0
2010-03-17 13:55:00,28.15,28.17,28.13,28.15,36750.0,16.5265,16.5382,16.5147,16.5265,36750.0
2010-03-17 14:00:00,28.15,28.19,28.15,28.18,45600.0,16.5265,16.5499,16.5265,16.5441,45600.0
2010-03-17 14:05:00,28.19,28.25,28.17,28.24,253350.0,16.5499,16.5852,16.5382,16.5793,253350.0
2010-03-17 14:10:00,28.23,28.25,28.23,28.25,39150.0,16.5734,16.5852,16.5734,16.5852,39150.0
2010-03-17 14:15:00,28.25,28.32,28.25,28.31,159900.0,16.5852,16.6263,16.5852,16.6204,159900.0
2010-03-17 14:20:00,28.31,28.34,28.29,28.34,88950.0,16.6204,16.638,16.6087,16.638,88950.0
2010-03-17 14:25:00,28.34,28.35,28.29,28.29,23850.0,16.638,16.6439,16.6087,16.6087,23850.0
2010-03-17 14:30:00,28.29,28.31,28.28,28.31,50400.0,16.6087,16.6204,16.6028,16.6204,50400.0
2010-03-17 14:35:00,28.31,28.31,28.25,28.25,62400.0,16.6204,16.6204,16.5852,16.5852,62400.0
2010-03-17 14:40:00,28.24,28.27,28.24,28.27,52050.0,16.5793,16.5969,16.5793,16.5969,52050.0
2010-03-17 14:45:00,28.27,28.35,28.27,28.34,136500.0,16.5969,16.6439,16.5969,16.638,136500.0
2010-03-17 14:50:00,28.34,28.34,28.3,28.31,77400.0,16.638,16.638,16.6145,16.6204,77400.0
2010-03-17 14:55:00,28.31,28.33,28.29,28.31,205650.0,16.6204,16.6321,16.6087,16.6204,205650.0
2010-03-17 15:00:00,28.31,28.31,28.26,28.27,236700.0,16.6204,16.6204,16.591,16.5969,236700.0
2010-03-17 15:05:00,28.27,28.27,28.24,28.24,151200.0,16.5969,16.5969,16.5793,16.5793,151200.0
2010-03-17 15:10:00,28.24,28.25,28.21,28.23,64800.0,16.5793,16.5852,16.5617,16.5734,64800.0
2010-03-17 15:15:00,28.22,28.23,28.17,28.17,78450.0,16.5676,16.5734,16.5382,16.5382,78450.0
2010-03-17 15:20:00,28.17,28.17,28.12,28.14,89100.0,16.5382,16.5382,16.5089,16.5206,89100.0
2010-03-17 15:25:00,28.14,28.18,28.11,28.17,87450.0,16.5206,16.5441,16.503,16.5382,87450.0
2010-03-17 15:30:00,28.18,28.21,28.15,28.15,76200.0,16.5441,16.5617,16.5265,16.5265,76200.0
2010-03-17 15:35:00,28.15,28.21,28.14,28.19,70200.0,16.5265,16.5617,16.5206,16.5499,70200.0
2010-03-17 15:40:00,28.19,28.21,28.17,28.18,50100.0,16.5499,16.5617,16.5382,16.5441,50100.0
2010-03-17 15:45:00,28.17,28.25,28.17,28.24,94650.0,16.5382,16.5852,16.5382,16.5793,94650.0
2010-03-17 15:50:00,28.24,28.28,28.22,28.28,210900.0,16.5793,16.6028,16.5676,16.6028,210900.0
2010-03-17 15:55:00,28.28,28.28,28.25,28.28,269850.0,16.6028,16.6028,16.5852,16.6028,269850.0
2010-03-18 09:30:00,28.15,28.2,27.89,27.98,132000.0,16.5265,16.5558,16.3738,16.4267,132000.0
2010-03-18 09:35:00,28.01,28.13,27.98,28.02,66600.0,16.4443,16.5147,16.4267,16.4501,66600.0
2010-03-18 09:40:00,28.02,28.11,28.02,28.07,74700.0,16.4501,16.503,16.4501,16.4795,74700.0
2010-03-18 09:45:00,28.08,28.1,28.02,28.07,72750.0,16.4854,16.4971,16.4501,16.4795,72750.0
2010-03-18 09:50:00,28.06,28.1,28.03,28.09,131400.0,16.4736,16.4971,16.456,16.4912,131400.0
2010-03-18 09:55:00,28.09,28.12,28.06,28.11,151950.0,16.4912,16.5089,16.4736,16.503,151950.0
2010-03-18 10:00:00,28.11,28.19,28.1,28.15,58350.0,16.503,16.5499,16.4971,16.5265,58350.0
2010-03-18 10:05:00,28.15,28.17,28.11,28.12,63450.0,16.5265,16.5382,16.503,16.5089,63450.0
2010-03-18 10:10:00,28.12,28.16,28.1,28.14,43200.0,16.5089,16.5323,16.4971,16.5206,43200.0
2010-03-18 10:15:00,28.14,28.17,28.13,28.17,40800.0,16.5206,16.5382,16.5147,16.5382,40800.0
2010-03-18 10:20:00,28.18,28.18,28.16,28.17,15150.0,16.5441,16.5441,16.5323,16.5382,15150.0
2010-03-18 10:25:00,28.17,28.19,28.14,28.14,19050.0,16.5382,16.5499,16.5206,16.5206,19050.0
2010-03-18 10:30:00,28.15,28.18,28.14,28.15,63450.0,16.5265,16.5441,16.5206,16.5265,63450.0
2010-03-18 10:35:00,28.16,28.18,28.14,28.16,75450.0,16.5323,16.5441,16.5206,16.5323,75450.0
2010-03-18 10:40:00,28.15,28.21,28.15,28.17,102750.0,16.5265,16.5617,16.5265,16.5382,102750.0
2010-03-18 10:45:00,28.17,28.22,28.17,28.2,77400.0,16.5382,16.5676,16.5382,16.5558,77400.0
2010-03-18 10:50:00,28.21,28.23,28.2,28.23,30000.0,16.5617,16.5734,16.5558,16.5734,30000.0
2010-03-18 10:55:00,28.23,28.25,28.19,28.19,85200.0,16.5734,16.5852,16.5499,16.5499,85200.0
2010-03-18 11:00:00,28.19,28.23,28.19,28.19,63150.0,16.5499,16.5734,16.5499,16.5499,63150.0
2010-03-18 11:05:00,28.19,28.22,28.17,28.2,98700.0,16.5499,16.5676,16.5382,16.5558,98700.0
2010-03-18 11:10:00,28.2,28.24,28.19,28.22,170850.0,16.5558,16.5793,16.5499,16.5676,170850.0
2010-03-18 11:15:00,28.22,28.27,28.21,28.23,78900.0,16.5676,16.5969,16.5617,16.5734,78900.0
2010-03-18 11:20:00,28.23,28.27,28.23,28.26,69600.0,16.5734,16.5969,16.5734,16.591,69600.0
2010-03-18 11:25:00,28.26,28.28,28.25,28.27,57000.0,16.591,16.6028,16.5852,16.5969,57000.0
2010-03-18 11:30:00,28.26,28.28,28.25,28.27,69750.0,16.591,16.6028,16.5852,16.5969,69750.0
2010-03-18 11:35:00,28.27,28.28,28.25,28.27,72150.0,16.5969,16.6028,16.5852,16.5969,72150.0
2010-03-18 11:40:00,28.27,28.27,28.19,28.19,89100.0,16.5969,16.5969,16.5499,16.5499,89100.0
2010-03-18 11:45:00,28.19,28.23,28.18,28.2,81300.0,16.5499,16.5734,16.5441,16.5558,81300.0
2010-03-18 11:50:00,28.2,28.22,28.17,28.21,67200.0,16.5558,16.5676,16.5382,16.5617,67200.0
2010-03-18 11:55:00,28.21,28.24,28.21,28.23,87150.0,16.5617,16.5793,16.5617,16.5734,87150.0
2010-03-18 12:00:00,28.22,28.24,28.21,28.23,81600.0,16.5676,16.5793,16.5617,16.5734,81600.0
2010-03-18 12:05:00,28.23,28.25,28.22,28.25,82200.0,16.5734,16.5852,16.5676,16.5852,82200.0
2010-03-18 12:10:00,28.24,28.27,28.22,28.23,108300.0,16.5793,16.5969,16.5676,16.5734,108300.0
2010-03-18 12:15:00,28.23,28.27,28.23,28.25,72000.0,16.5734,16.5969,16.5734,16.5852,72000.0
2010-03-18 12:20:00,28.25,28.26,28.23,28.23,34800.0,16.5852,16.591,16.5734,16.5734,34800.0
2010-03-18 12:25:00,28.24,28.25,28.2,28.23,24900.0,16.5793,16.5852,16.5558,16.5734,24900.0
2010-03-18 12:30:00,28.23,28.23,28.18,28.19,32100.0,16.5734,16.5734,16.5441,16.5499,32100.0
2010-03-18 12:35:00,28.19,28.19,28.15,28.17,9900.0,16.5499,16.5499,16.5265,16.5382,9900.0
2010-03-18 12:40:00,28.17,28.17,28.14,28.15,16800.0,16.5382,16.5382,16.5206,16.5265,16800.0
2010-03-18 12:45:00,28.15,28.19,28.13,28.13,29700.0,16.5265,16.5499,16.5147,16.5147,29700.0
2010-03-18 12:50:00,28.13,28.13,28.11,28.11,8700.0,16.5147,16.5147,16.503,16.503,8700.0
2010-03-18 12:55:00,28.11,28.12,28.11,28.11,19350.0,16.503,16.5089,16.503,16.503,19350.0
2010-03-18 13:00:00,28.11,28.11,28.09,28.11,39000.0,16.503,16.503,16.4912,16.503,39000.0
2010-03-18 13:05:00,28.11,28.13,28.1,28.12,43650.0,16.503,16.5147,16.4971,16.5089,43650.0
2010-03-18 13:10:00,28.12,28.13,28.09,28.11,54150.0,16.5089,16.5147,16.4912,16.503,54150.0
2010-03-18 13:15:00,28.12,28.12,28.08,28.08,31050.0,16.5089,16.5089,16.4854,16.4854,31050.0
2010-03-18 13:20:00,28.09,28.09,28.05,28.07,22800.0,16.4912,16.4912,16.4678,16.4795,22800.0
2010-03-18 13:25:00,28.07,28.07,28.05,28.05,17250.0,16.4795,16.4795,16.4678,16.4678,17250.0
2010-03-18 13:30:00,28.05,28.07,28.04,28.05,48900.0,16.4678,16.4795,16.4619,16.4678,48900.0
2010-03-18 13:35:00,28.05,28.07,28.05,28.07,15150.0,16.4678,16.4795,16.4678,16.4795,15150.0
2010-03-18 13:40:00,28.07,28.07,28.06,28.06,13350.0,16.4795,16.4795,16.4736,16.4736,13350.0
2010-03-18 13:45:00,28.07,28.07,28.05,28.05,21450.0,16.4795,16.4795,16.4678,16.4678,21450.0
2010-03-18 13:50:00,28.05,28.05,28.03,28.03,24000.0,16.4678,16.4678,16.456,16.456,24000.0
2010-03-18 13:55:00,28.03,28.04,28.02,28.02,21600.0,16.456,16.4619,16.4501,16.4501,21600.0
2010-03-18 14:00:00,28.03,28.05,28.01,28.03,39900.0,16.456,16.4678,16.4443,16.456,39900.0
2010-03-18 14:05:00,28.03,28.04,28.01,28.04,22800.0,16.456,16.4619,16.4443,16.4619,22800.0
2010-03-18 14:10:00,28.03,28.04,28.0,28.0,44100.0,16.456,16.4619,16.4384,16.4384,44100.0
2010-03-18 14:15:00,28.0,28.02,28.0,28.01,10050.0,16.4384,16.4501,16.4384,16.4443,10050.0
2010-03-18 14:20:00,28.01,28.04,28.01,28.03,18000.0,16.4443,16.4619,16.4443,16.456,18000.0
2010-03-18 14:25:00,28.04,28.04,28.01,28.01,17100.0,16.4619,16.4619,16.4443,16.4443,17100.0
2010-03-18 14:30:00,28.02,28.08,28.01,28.06,36300.0,16.4501,16.4854,16.4443,16.4736,36300.0
2010-03-18 14:35:00,28.05,28.07,28.04,28.04,30900.0,16.4678,16.4795,16.4619,16.4619,30900.0
2010-03-18 14:40:00,28.04,28.04,28.03,28.03,20250.0,16.4619,16.4619,16.456,16.456,20250.0
2010-03-18 14:45:00,28.03,28.03,27.97,27.98,37200.0,16.456,16.456,16.4208,16.4267,37200.0
2010-03-18 14:50:00,27.99,27.99,27.97,27.97,38400.0,16.4325,16.4325,16.4208,16.4208,38400.0
2010-03-18 14:55:00,27.97,28.0,27.97,28.0,50550.0,16.4208,16.4384,16.4208,16.4384,50550.0
2010-03-18 15:00:00,28.0,28.0,27.97,27.98,18600.0,16.4384,16.4384,16.4208,16.4267,18600.0
2010-03-18 15:05:00,27.98,28.0,27.98,27.98,31650.0,16.4267,16.4384,16.4267,16.4267,31650.0
2010-03-18 15:10:00,27.98,27.99,27.94,27.95,40200.0,16.4267,16.4325,16.4032,16.409,40200.0
2010-03-18 15:15:00,27.95,27.97,27.94,27.96,42150.0,16.409,16.4208,16.4032,16.4149,42150.0
2010-03-18 15:20:00,27.97,27.99,27.93,27.93,76050.0,16.4208,16.4325,16.3973,16.3973,76050.0
2010-03-18 15:25:00,27.93,27.98,27.93,27.97,76800.0,16.3973,16.4267,16.3973,16.4208,76800.0
2010-03-18 15:30:00,27.96,28.0,27.95,27.99,113550.0,16.4149,16.4384,16.409,16.4325,113550.0
2010-03-18 15:35:00,27.99,27.99,27.98,27.99,63900.0,16.4325,16.4325,16.4267,16.4325,63900.0
2010-03-18 15:40:00,27.99,28.0,27.98,27.99,92100.0,16.4325,16.4384,16.4267,16.4325,92100.0
2010-03-18 15:45:00,27.99,28.03,27.99,28.01,128550.0,16.4325,16.456,16.4325,16.4443,128550.0
2010-03-18 15:50:00,28.02,28.07,28.02,28.05,148950.0,16.4501,16.4795,16.4501,16.4678,148950.0
2010-03-18 15:55:00,28.05,28.06,28.01,28.03,263850.0,16.4678,16.4736,16.4443,16.456,263850.0
2010-03-19 09:30:00,28.26,28.33,27.79,28.22,1909500.0,16.591,16.6321,16.3151,16.5676,1909500.0
2010-03-19 09:35:00,28.23,28.28,27.79,28.23,105900.0,16.5734,16.6028,16.3151,16.5734,105900.0
2010-03-19 09:40:00,28.23,28.23,28.06,28.07,85500.0,16.5734,16.5734,16.4736,16.4795,85500.0
2010-03-19 09:45:00,28.07,28.11,27.99,28.1,53850.0,16.4795,16.503,16.4325,16.4971,53850.0
2010-03-19 09:50:00,28.1,28.13,28.07,28.13,62550.0,16.4971,16.5147,16.4795,16.5147,62550.0
2010-03-19 09:55:00,28.13,28.15,28.09,28.11,34050.0,16.5147,16.5265,16.4912,16.503,34050.0
2010-03-19 10:00:00,28.11,28.11,28.06,28.09,37500.0,16.503,16.503,16.4736,16.4912,37500.0
2010-03-19 10:05:00,28.08,28.1,28.08,28.09,22500.0,16.4854,16.4971,16.4854,16.4912,22500.0
2010-03-19 10:10:00,28.1,28.14,28.09,28.09,36600.0,16.4971,16.5206,16.4912,16.4912,36600.0
2010-03-19 10:15:00,28.09,28.09,28.01,28.08,57600.0,16.4912,16.4912,16.4443,16.4854,57600.0
2010-03-19 10:20:00,28.09,28.09,28.01,28.02,32400.0,16.4912,16.4912,16.4443,16.4501,32400.0
2010-03-19 10:25:00,28.02,28.08,28.01,28.07,29850.0,16.4501,16.4854,16.4443,16.4795,29850.0
2010-03-19 10:30:00,28.07,28.07,27.96,28.0,28950.0,16.4795,16.4795,16.4149,16.4384,28950.0
2010-03-19 10:35:00,28.0,28.04,27.99,28.04,19500.0,16.4384,16.4619,16.4325,16.4619,19500.0
2010-03-19 10:40:00,28.03,28.09,28.03,28.09,26700.0,16.456,16.4912,16.456,16.4912,26700.0
2010-03-19 10:45:00,28.09,28.11,28.08,28.09,30600.0,16.4912,16.503,16.4854,16.4912,30600.0
2010-03-19 10:50:00,28.09,28.09,28.01,28.03,27750.0,16.4912,16.4912,16.4443,16.456,27750.0
2010-03-19 10:55:00,28.02,28.02,27.98,27.99,18750.0,16.4501,16.4501,16.4267,16.4325,18750.0
2010-03-19 11:00:00,27.99,28.01,27.93,27.93,26100.0,16.4325,16.4443,16.3973,16.3973,26100.0
2010-03-19 11:05:00,27.95,27.97,27.94,27.96,29550.0,16.409,16.4208,16.4032,16.4149,29550.0
2010-03-19 11:10:00,27.95,27.97,27.88,27.91,38400.0,16.409,16.4208,16.368,16.3856,38400.0
2010-03-19 11:15:00,27.91,27.93,27.88,27.91,38100.0,16.3856,16.3973,16.368,16.3856,38100.0
2010-03-19 11:20:00,27.92,27.97,27.91,27.95,27150.0,16.3914,16.4208,16.3856,16.409,27150.0
2010-03-19 11:25:00,27.95,27.96,27.94,27.96,34050.0,16.409,16.4149,16.4032,16.4149,34050.0
2010-03-19 11:30:00,27.96,27.97,27.94,27.97,43650.0,16.4149,16.4208,16.4032,16.4208,43650.0
2010-03-19 11:35:00,27.97,27.97,27.92,27.93,21900.0,16.4208,16.4208,16.3914,16.3973,21900.0
2010-03-19 11:40:00,27.94,27.96,27.93,27.93,27150.0,16.4032,16.4149,16.3973,16.3973,27150.0
2010-03-19 11:45:00,27.93,27.97,27.93,27.97,22200.0,16.3973,16.4208,16.3973,16.4208,22200.0
2010-03-19 11:50:00,27.97,27.98,27.94,27.97,23250.0,16.4208,16.4267,16.4032,16.4208,23250.0
2010-03-19 11:55:00,27.97,27.99,27.96,27.96,20100.0,16.4208,16.4325,16.4149,16.4149,20100.0
2010-03-19 12:00:00,27.95,27.97,27.95,27.97,19800.0,16.409,16.4208,16.409,16.4208,19800.0
2010-03-19 12:05:00,27.97,27.99,27.95,27.96,31050.0,16.4208,16.4325,16.409,16.4149,31050.0
2010-03-19 12:10:00,27.96,27.97,27.94,27.95,23400.0,16.4149,16.4208,16.4032,16.409,23400.0
2010-03-19 12:15:00,27.96,27.97,27.9,27.9,26400.0,16.4149,16.4208,16.3797,16.3797,26400.0
2010-03-19 12:20:00,27.9,27.92,27.89,27.91,23400.0,16.3797,16.3914,16.3738,16.3856,23400.0
2010-03-19 12:25:00,27.92,27.95,27.91,27.93,23100.0,16.3914,16.409,16.3856,16.3973,23100.0
2010-03-19 12:30:00,27.94,27.96,27.92,27.95,21000.0,16.4032,16.4149,16.3914,16.409,21000.0
2010-03-19 12:35:00,27.95,27.97,27.94,27.95,13800.0,16.409,16.4208,16.4032,16.409,13800.0
2010-03-19 12:40:00,27.95,27.97,27.95,27.97,13050.0,16.409,16.4208,16.409,16.4208,13050.0
2010-03-19 12:45:00,27.96,27.97,27.93,27.93,15300.0,16.4149,16.4208,16.3973,16.3973,15300.0
2010-03-19 12:50:00,27.93,27.95,27.92,27.92,22050.0,16.3973,16.409,16.3914,16.3914,22050.0
2010-03-19 12:55:00,27.93,27.94,27.91,27.94,18000.0,16.3973,16.4032,16.3856,16.4032,18000.0
2010-03-19 13:00:00,27.94,27.98,27.94,27.97,34500.0,16.4032,16.4267,16.4032,16.4208,34500.0
2010-03-19 13:05:00,27.97,27.99,27.95,27.97,17400.0,16.4208,16.4325,16.409,16.4208,17400.0
2010-03-19 13:10:00,27.97,27.98,27.95,27.98,20700.0,16.4208,16.4267,16.409,16.4267,20700.0
2010-03-19 13:15:00,27.99,27.99,27.98,27.98,16650.0,16.4325,16.4325,16.4267,16.4267,16650.0
2010-03-19 13:20:00,27.97,27.99,27.95,27.97,31200.0,16.4208,16.4325,16.409,16.4208,31200.0
2010-03-19 13:25:00,27.97,28.01,27.96,28.01,34950.0,16.4208,16.4443,16.4149,16.4443,34950.0
2010-03-19 13:30:00,28.01,28.01,27.97,27.97,16350.0,16.4443,16.4443,16.4208,16.4208,16350.0
2010-03-19 13:35:00,27.97,27.98,27.95,27.96,24300.0,16.4208,16.4267,16.409,16.4149,24300.0
2010-03-19 13:40:00,27.97,27.97,27.95,27.96,35550.0,16.4208,16.4208,16.409,16.4149,35550.0
2010-03-19 13:45:00,27.96,27.97,27.95,27.97,22800.0,16.4149,16.4208,16.409,16.4208,22800.0
2010-03-19 13:50:00,27.96,27.99,27.95,27.98,20250.0,16.4149,16.4325,16.409,16.4267,20250.0
2010-03-19 13:55:00,27.99,28.01,27.98,28.01,19500.0,16.4325,16.4443,16.4267,16.4443,19500.0
2010-03-19 14:00:00,28.01,28.01,27.97,28.0,17850.0,16.4443,16.4443,16.4208,16.4384,17850.0
2010-03-19 14:05:00,28.01,28.05,28.0,28.04,22200.0,16.4443,16.4678,16.4384,16.4619,22200.0
2010-03-19 14:10:00,28.04,28.05,28.02,28.03,20250.0,16.4619,16.4678,16.4501,16.456,20250.0
2010-03-19 14:15:00,28.03,28.07,28.02,28.07,35100.0,16.456,16.4795,16.4501,16.4795,35100.0
2010-03-19 14:20:00,28.07,28.1,28.07,28.1,41700.0,16.4795,16.4971,16.4795,16.4971,41700.0
2010-03-19 14:25:00,28.1,28.11,28.09,28.11,41700.0,16.4971,16.503,16.4912,16.503,41700.0
2010-03-19 14:30:00,28.1,28.11,28.06,28.08,32400.0,16.4971,16.503,16.4736,16.4854,32400.0
2010-03-19 14:35:00,28.08,28.1,28.07,28.08,42150.0,16.4854,16.4971,16.4795,16.4854,42150.0
2010-03-19 14:40:00,28.08,28.13,28.05,28.12,65100.0,16.4854,16.5147,16.4678,16.5089,65100.0
2010-03-19 14:45:00,28.12,28.13,28.11,28.12,37050.0,16.5089,16.5147,16.503,16.5089,37050.0
2010-03-19 14:50:00,28.13,28.13,28.07,28.09,76950.0,16.5147,16.5147,16.4795,16.4912,76950.0
2010-03-19 14:55:00,28.09,28.1,28.09,28.09,18000.0,16.4912,16.4971,16.4912,16.4912,18000.0
2010-03-19 15:00:00,28.09,28.11,28.09,28.11,40200.0,16.4912,16.503,16.4912,16.503,40200.0
2010-03-19 15:05:00,28.11,28.13,28.1,28.13,49950.0,16.503,16.5147,16.4971,16.5147,49950.0
2010-03-19 15:10:00,28.13,28.13,28.12,28.13,19800.0,16.5147,16.5147,16.5089,16.5147,19800.0
2010-03-19 15:15:00,28.13,28.14,28.12,28.13,41100.0,16.5147,16.5206,16.5089,16.5147,41100.0
2010-03-19 15:20:00,28.14,28.15,28.11,28.11,37650.0,16.5206,16.5265,16.503,16.503,37650.0
2010-03-19 15:25:00,28.1,28.16,28.1,28.15,71850.0,16.4971,16.5323,16.4971,16.5265,71850.0
2010-03-19 15:30:00,28.15,28.15,28.06,28.07,78750.0,16.5265,16.5265,16.4736,16.4795,78750.0
2010-03-19 15:35:00,28.06,28.08,28.03,28.03,83100.0,16.4736,16.4854,16.456,16.456,83100.0
2010-03-19 15:40:00,28.03,28.06,27.99,28.03,104400.0,16.456,16.4736,16.4325,16.456,104400.0
2010-03-19 15:45:00,28.03,28.08,28.02,28.07,94950.0,16.456,16.4854,16.4501,16.4795,94950.0
2010-03-19 15:50:00,28.07,28.11,28.07,28.09,134100.0,16.4795,16.503,16.4795,16.4912,134100.0
2010-03-19 15:55:00,28.09,28.15,28.08,28.15,400650.0,16.4912,16.5265,16.4854,16.5265,400650.0
2010-03-22 09:30:00,28.07,28.09,27.87,28.09,100650.0,16.4795,16.4912,16.3621,16.4912,100650.0
2010-03-22 09:35:00,28.1,28.2,28.05,28.17,63900.0,16.4971,16.5558,16.4678,16.5382,63900.0
2010-03-22 09:40:00,28.17,28.28,28.14,28.26,66150.0,16.5382,16.6028,16.5206,16.591,66150.0
2010-03-22 09:45:00,28.27,28.43,28.24,28.43,102150.0,16.5969,16.6908,16.5793,16.6908,102150.0
2010-03-22 09:50:00,28.43,28.65,28.43,28.64,168450.0,16.6908,16.82,16.6908,16.8141,168450.0
2010-03-22 09:55:00,28.64,28.65,28.59,28.59,89400.0,16.8141,16.82,16.7848,16.7848,89400.0
2010-03-22 10:00:00,28.59,28.59,28.47,28.47,61950.0,16.7848,16.7848,16.7143,16.7143,61950.0
2010-03-22 10:05:00,28.47,28.47,28.38,28.43,37350.0,16.7143,16.7143,16.6615,16.6908,37350.0
2010-03-22 10:10:00,28.44,28.44,28.38,28.39,27000.0,16.6967,16.6967,16.6615,16.6674,27000.0
2010-03-22 10:15:00,28.39,28.41,28.33,28.35,37950.0,16.6674,16.6791,16.6321,16.6439,37950.0
2010-03-22 10:20:00,28.35,28.48,28.35,28.45,35250.0,16.6439,16.7202,16.6439,16.7026,35250.0
2010-03-22 10:25:00,28.45,28.59,28.45,28.53,52650.0,16.7026,16.7848,16.7026,16.7496,52650.0
2010-03-22 10:30:00,28.54,28.61,28.52,28.54,42750.0,16.7554,16.7965,16.7437,16.7554,42750.0
2010-03-22 10:35:00,28.53,28.55,28.51,28.54,25950.0,16.7496,16.7613,16.7378,16.7554,25950.0
2010-03-22 10:40:00,28.54,28.55,28.48,28.49,25650.0,16.7554,16.7613,16.7202,16.7261,25650.0
2010-03-22 10:45:00,28.49,28.57,28.49,28.54,15600.0,16.7261,16.773,16.7261,16.7554,15600.0
2010-03-22 10:50:00,28.54,28.62,28.54,28.57,49050.0,16.7554,16.8024,16.7554,16.773,49050.0
2010-03-22 10:55:00,28.57,28.57,28.53,28.55,21600.0,16.773,16.773,16.7496,16.7613,21600.0
2010-03-22 11:00:00,28.55,28.63,28.55,28.6,67200.0,16.7613,16.8083,16.7613,16.7907,67200.0
2010-03-22 11:05:00,28.6,28.62,28.57,28.59,58800.0,16.7907,16.8024,16.773,16.7848,58800.0
2010-03-22 11:10:00,28.59,28.6,28.55,28.58,33750.0,16.7848,16.7907,16.7613,16.7789,33750.0
2010-03-22 11:15:00,28.59,28.61,28.58,28.58,27600.0,16.7848,16.7965,16.7789,16.7789,27600.0
2010-03-22 11:20:00,28.58,28.64,28.58,28.62,30900.0,16.7789,16.8141,16.7789,16.8024,30900.0
2010-03-22 11:25:00,28.62,28.65,28.6,28.6,28050.0,16.8024,16.82,16.7907,16.7907,28050.0
2010-03-22 11:30:00,28.59,28.6,28.55,28.57,54450.0,16.7848,16.7907,16.7613,16.773,54450.0
2010-03-22 11:35:00,28.57,28.61,28.55,28.6,68400.0,16.773,16.7965,16.7613,16.7907,68400.0
2010-03-22 11:40:00,28.6,28.63,28.6,28.63,41700.0,16.7907,16.8083,16.7907,16.8083,41700.0
2010-03-22 11:45:00,28.63,28.64,28.61,28.61,35550.0,16.8083,16.8141,16.7965,16.7965,35550.0
2010-03-22 11:50:00,28.61,28.63,28.6,28.62,39000.0,16.7965,16.8083,16.7907,16.8024,39000.0
2010-03-22 11:55:00,28.62,28.63,28.56,28.61,73500.0,16.8024,16.8083,16.7672,16.7965,73500.0
2010-03-22 12:00:00,28.6,28.63,28.59,28.63,54900.0,16.7907,16.8083,16.7848,16.8083,54900.0
2010-03-22 12:05:00,28.63,28.65,28.63,28.63,76350.0,16.8083,16.82,16.8083,16.8083,76350.0
2010-03-22 12:10:00,28.63,28.65,28.62,28.62,54750.0,16.8083,16.82,16.8024,16.8024,54750.0
2010-03-22 12:15:00,28.63,28.64,28.63,28.63,46650.0,16.8083,16.8141,16.8083,16.8083,46650.0
2010-03-22 12:20:00,28.63,28.64,28.63,28.63,51150.0,16.8083,16.8141,16.8083,16.8083,51150.0
2010-03-22 12:25:00,28.63,28.75,28.63,28.75,100950.0,16.8083,16.8787,16.8083,16.8787,100950.0
2010-03-22 12:30:00,28.75,28.86,28.75,28.85,115350.0,16.8787,16.9433,16.8787,16.9374,115350.0
2010-03-22 12:35:00,28.85,28.91,28.85,28.87,125250.0,16.9374,16.9726,16.9374,16.9492,125250.0
2010-03-22 12:40:00,28.87,28.89,28.82,28.84,33600.0,16.9492,16.9609,16.9198,16.9316,33600.0
2010-03-22 12:45:00,28.83,28.84,28.81,28.83,17400.0,16.9257,16.9316,16.9139,16.9257,17400.0
2010-03-22 12:50:00,28.83,28.83,28.77,28.81,37650.0,16.9257,16.9257,16.8905,16.9139,37650.0
2010-03-22 12:55:00,28.82,28.85,28.8,28.84,21300.0,16.9198,16.9374,16.9081,16.9316,21300.0
2010-03-22 13:00:00,28.85,28.9,28.84,28.88,57750.0,16.9374,16.9668,16.9316,16.955,57750.0
2010-03-22 13:05:00,28.89,28.89,28.83,28.84,35250.0,16.9609,16.9609,16.9257,16.9316,35250.0
2010-03-22 13:10:00,28.83,28.87,28.83,28.85,21750.0,16.9257,16.9492,16.9257,16.9374,21750.0
2010-03-22 13:15:00,28.85,28.87,28.85,28.87,27450.0,16.9374,16.9492,16.9374,16.9492,27450.0
2010-03-22 13:20:00,28.87,28.87,28.82,28.83,39450.0,16.9492,16.9492,16.9198,16.9257,39450.0
2010-03-22 13:25:00,28.84,28.85,28.82,28.83,16500.0,16.9316,16.9374,16.9198,16.9257,16500.0
2010-03-22 13:30:00,28.83,28.86,28.83,28.85,39000.0,16.9257,16.9433,16.9257,16.9374,39000.0
2010-03-22 13:35:00,28.85,28.85,28.79,28.79,40650.0,16.9374,16.9374,16.9022,16.9022,40650.0
2010-03-22 13:40:00,28.79,28.83,28.79,28.83,22200.0,16.9022,16.9257,16.9022,16.9257,22200.0
2010-03-22 13:45:00,28.83,28.84,28.83,28.83,16350.0,16.9257,16.9316,16.9257,16.9257,16350.0
2010-03-22 13:50:00,28.84,28.85,28.82,28.85,35100.0,16.9316,16.9374,16.9198,16.9374,35100.0
2010-03-22 13:55:00,28.85,28.85,28.83,28.83,20700.0,16.9374,16.9374,16.9257,16.9257,20700.0
2010-03-22 14:00:00,28.83,28.83,28.81,28.83,14250.0,16.9257,16.9257,16.9139,16.9257,14250.0
2010-03-22 14:05:00,28.83,28.83,28.76,28.76,39300.0,16.9257,16.9257,16.8846,16.8846,39300.0
2010-03-22 14:10:00,28.76,28.79,28.74,28.77,20400.0,16.8846,16.9022,16.8728,16.8905,20400.0
2010-03-22 14:15:00,28.78,28.81,28.77,28.79,15000.0,16.8963,16.9139,16.8905,16.9022,15000.0
2010-03-22 14:20:00,28.79,28.81,28.77,28.77,38700.0,16.9022,16.9139,16.8905,16.8905,38700.0
2010-03-22 14:25:00,28.77,28.83,28.77,28.83,34050.0,16.8905,16.9257,16.8905,16.9257,34050.0
2010-03-22 14:30:00,28.83,28.86,28.83,28.85,28350.0,16.9257,16.9433,16.9257,16.9374,28350.0
2010-03-22 14:35:00,28.86,28.86,28.81,28.85,37350.0,16.9433,16.9433,16.9139,16.9374,37350.0
2010-03-22 14:40:00,28.85,28.86,28.83,28.85,24150.0,16.9374,16.9433,16.9257,16.9374,24150.0
2010-03-22 14:45:00,28.86,28.86,28.85,28.86,33600.0,16.9433,16.9433,16.9374,16.9433,33600.0
2010-03-22 14:50:00,28.86,28.86,28.83,28.84,50550.0,16.9433,16.9433,16.9257,16.9316,50550.0
2010-03-22 14:55:00,28.85,28.85,28.81,28.83,23550.0,16.9374,16.9374,16.9139,16.9257,23550.0
2010-03-22 15:00:00,28.83,28.86,28.83,28.85,49950.0,16.9257,16.9433,16.9257,16.9374,49950.0
2010-03-22 15:05:00,28.85,28.86,28.81,28.83,47700.0,16.9374,16.9433,16.9139,16.9257,47700.0
2010-03-22 15:10:00,28.83,28.86,28.82,28.83,44850.0,16.9257,16.9433,16.9198,16.9257,44850.0
2010-03-22 15:15:00,28.83,28.86,28.83,28.85,44700.0,16.9257,16.9433,16.9257,16.9374,44700.0
2010-03-22 15:20:00,28.86,28.86,28.85,28.86,65250.0,16.9433,16.9433,16.9374,16.9433,65250.0
2010-03-22 15:25:00,28.86,28.86,28.85,28.85,71850.0,16.9433,16.9433,16.9374,16.9374,71850.0
2010-03-22 15:30:00,28.86,28.87,28.85,28.85,110700.0,16.9433,16.9492,16.9374,16.9374,110700.0
2010-03-22 15:35:00,28.85,28.86,28.83,28.85,48450.0,16.9374,16.9433,16.9257,16.9374,48450.0
2010-03-22 15:40:00,28.86,28.87,28.84,28.86,88350.0,16.9433,16.9492,16.9316,16.9433,88350.0
2010-03-22 15:45:00,28.86,28.87,28.85,28.87,138750.0,16.9433,16.9492,16.9374,16.9492,138750.0
2010-03-22 15:50:00,28.87,28.87,28.83,28.85,172050.0,16.9492,16.9492,16.9257,16.9374,172050.0
2010-03-22 15:55:00,28.85,28.85,28.81,28.82,328350.0,16.9374,16.9374,16.9139,16.9198,328350.0
2010-03-23 09:30:00,28.82,28.83,28.69,28.69,60000.0,16.9198,16.9257,16.8435,16.8435,60000.0
2010-03-23 09:35:00,28.69,28.77,28.64,28.67,99450.0,16.8435,16.8905,16.8141,16.8317,99450.0
2010-03-23 09:40:00,28.67,28.67,28.61,28.61,48000.0,16.8317,16.8317,16.7965,16.7965,48000.0
2010-03-23 09:45:00,28.61,28.61,28.54,28.57,90150.0,16.7965,16.7965,16.7554,16.773,90150.0
2010-03-23 09:50:00,28.57,28.59,28.52,28.53,61500.0,16.773,16.7848,16.7437,16.7496,61500.0
2010-03-23 09:55:00,28.53,28.53,28.51,28.53,52650.0,16.7496,16.7496,16.7378,16.7496,52650.0
2010-03-23 10:00:00,28.53,28.63,28.52,28.59,108150.0,16.7496,16.8083,16.7437,16.7848,108150.0
2010-03-23 10:05:00,28.61,28.67,28.56,28.66,143400.0,16.7965,16.8317,16.7672,16.8259,143400.0
2010-03-23 10:10:00,28.67,28.67,28.63,28.66,57900.0,16.8317,16.8317,16.8083,16.8259,57900.0
2010-03-23 10:15:00,28.67,28.76,28.65,28.71,50850.0,16.8317,16.8846,16.82,16.8552,50850.0
2010-03-23 10:20:00,28.71,28.73,28.67,28.69,67050.0,16.8552,16.867,16.8317,16.8435,67050.0
2010-03-23 10:25:00,28.7,28.7,28.64,28.65,79650.0,16.8494,16.8494,16.8141,16.82,79650.0
2010-03-23 10:30:00,28.65,28.67,28.62,28.64,43950.0,16.82,16.8317,16.8024,16.8141,43950.0
2010-03-23 10:35:00,28.65,28.65,28.58,28.59,29100.0,16.82,16.82,16.7789,16.7848,29100.0
2010-03-23 10:40:00,28.6,28.6,28.55,28.59,28650.0,16.7907,16.7907,16.7613,16.7848,28650.0
2010-03-23 10:45:00,28.59,28.59,28.53,28.55,37800.0,16.7848,16.7848,16.7496,16.7613,37800.0
2010-03-23 10:50:00,28.55,28.59,28.54,28.55,41700.0,16.7613,16.7848,16.7554,16.7613,41700.0
2010-03-23 10:55:00,28.56,28.56,28.46,28.49,68700.0,16.7672,16.7672,16.7085,16.7261,68700.0
2010-03-23 11:00:00,28.5,28.52,28.43,28.43,45150.0,16.7319,16.7437,16.6908,16.6908,45150.0
2010-03-23 11:05:00,28.44,28.49,28.43,28.45,42150.0,16.6967,16.7261,16.6908,16.7026,42150.0
2010-03-23 11:10:00,28.45,28.5,28.43,28.49,35850.0,16.7026,16.7319,16.6908,16.7261,35850.0
2010-03-23 11:15:00,28.5,28.53,28.48,28.53,124650.0,16.7319,16.7496,16.7202,16.7496,124650.0
2010-03-23 11:20:00,28.53,28.54,28.51,28.53,39150.0,16.7496,16.7554,16.7378,16.7496,39150.0
2010-03-23 11:25:00,28.53,28.55,28.52,28.55,29850.0,16.7496,16.7613,16.7437,16.7613,29850.0
2010-03-23 11:30:00,28.56,28.57,28.55,28.56,15750.0,16.7672,16.773,16.7613,16.7672,15750.0
2010-03-23 11:35:00,28.56,28.57,28.53,28.54,24750.0,16.7672,16.773,16.7496,16.7554,24750.0
2010-03-23 11:40:00,28.55,28.57,28.53,28.54,39300.0,16.7613,16.773,16.7496,16.7554,39300.0
2010-03-23 11:45:00,28.55,28.6,28.55,28.55,45150.0,16.7613,16.7907,16.7613,16.7613,45150.0
2010-03-23 11:50:00,28.55,28.59,28.53,28.58,19500.0,16.7613,16.7848,16.7496,16.7789,19500.0
2010-03-23 11:55:00,28.58,28.6,28.57,28.59,28650.0,16.7789,16.7907,16.773,16.7848,28650.0
2010-03-23 12:00:00,28.59,28.61,28.59,28.6,21900.0,16.7848,16.7965,16.7848,16.7907,21900.0
2010-03-23 12:05:00,28.61,28.64,28.57,28.62,38100.0,16.7965,16.8141,16.773,16.8024,38100.0
2010-03-23 12:10:00,28.63,28.67,28.61,28.64,36750.0,16.8083,16.8317,16.7965,16.8141,36750.0
2010-03-23 12:15:00,28.64,28.66,28.6,28.61,25950.0,16.8141,16.8259,16.7907,16.7965,25950.0
2010-03-23 12:20:00,28.62,28.63,28.6,28.63,24150.0,16.8024,16.8083,16.7907,16.8083,24150.0
2010-03-23 12:25:00,28.63,28.65,28.63,28.65,22050.0,16.8083,16.82,16.8083,16.82,22050.0
2010-03-23 12:30:00,28.65,28.65,28.63,28.63,33750.0,16.82,16.82,16.8083,16.8083,33750.0
2010-03-23 12:35:00,28.63,28.64,28.6,28.61,29100.0,16.8083,16.8141,16.7907,16.7965,29100.0
2010-03-23 12:40:00,28.61,28.61,28.59,28.61,20100.0,16.7965,16.7965,16.7848,16.7965,20100.0
2010-03-23 12:45:00,28.61,28.62,28.59,28.61,20700.0,16.7965,16.8024,16.7848,16.7965,20700.0
2010-03-23 12:50:00,28.62,28.63,28.6,28.61,31800.0,16.8024,16.8083,16.7907,16.7965,31800.0
2010-03-23 12:55:00,28.61,28.61,28.58,28.6,23850.0,16.7965,16.7965,16.7789,16.7907,23850.0
2010-03-23 13:00:00,28.6,28.61,28.59,28.59,24450.0,16.7907,16.7965,16.7848,16.7848,24450.0
2010-03-23 13:05:00,28.6,28.61,28.57,28.59,32850.0,16.7907,16.7965,16.773,16.7848,32850.0
2010-03-23 13:10:00,28.59,28.6,28.57,28.57,29400.0,16.7848,16.7907,16.773,16.773,29400.0
2010-03-23 13:15:00,28.57,28.6,28.57,28.59,22950.0,16.773,16.7907,16.773,16.7848,22950.0
2010-03-23 13:20:00,28.59,28.6,28.58,28.59,24900.0,16.7848,16.7907,16.7789,16.7848,24900.0
2010-03-23 13:25:00,28.59,28.62,28.59,28.61,34350.0,16.7848,16.8024,16.7848,16.7965,34350.0
2010-03-23 13:30:00,28.61,28.61,28.59,28.59,19950.0,16.7965,16.7965,16.7848,16.7848,19950.0
2010-03-23 13:35:00,28.6,28.61,28.58,28.59,19650.0,16.7907,16.7965,16.7789,16.7848,19650.0
2010-03-23 13:40:00,28.59,28.6,28.57,28.58,18750.0,16.7848,16.7907,16.773,16.7789,18750.0
2010-03-23 13:45:00,28.59,28.59,28.55,28.55,33600.0,16.7848,16.7848,16.7613,16.7613,33600.0
2010-03-23 13:50:00,28.55,28.56,28.55,28.56,15300.0,16.7613,16.7672,16.7613,16.7672,15300.0
2010-03-23 13:55:00,28.56,28.57,28.53,28.53,56700.0,16.7672,16.773,16.7496,16.7496,56700.0
2010-03-23 14:00:00,28.53,28.58,28.53,28.57,35700.0,16.7496,16.7789,16.7496,16.773,35700.0
2010-03-23 14:05:00,28.57,28.59,28.57,28.58,25350.0,16.773,16.7848,16.773,16.7789,25350.0
2010-03-23 14:10:00,28.58,28.59,28.57,28.58,26700.0,16.7789,16.7848,16.773,16.7789,26700.0
2010-03-23 14:15:00,28.59,28.59,28.55,28.57,50850.0,16.7848,16.7848,16.7613,16.773,50850.0
2010-03-23 14:20:00,28.57,28.62,28.57,28.6,105300.0,16.773,16.8024,16.773,16.7907,105300.0
2010-03-23 14:25:00,28.6,28.64,28.59,28.63,30750.0,16.7907,16.8141,16.7848,16.8083,30750.0
2010-03-23 14:30:00,28.63,28.63,28.59,28.61,33000.0,16.8083,16.8083,16.7848,16.7965,33000.0
2010-03-23 14:35:00,28.61,28.63,28.6,28.61,50850.0,16.7965,16.8083,16.7907,16.7965,50850.0
2010-03-23 14:40:00,28.61,28.65,28.61,28.64,25500.0,16.7965,16.82,16.7965,16.8141,25500.0
2010-03-23 14:45:00,28.65,28.65,28.6,28.63,33000.0,16.82,16.82,16.7907,16.8083,33000.0
2010-03-23 14:50:00,28.63,28.63,28.59,28.61,47700.0,16.8083,16.8083,16.7848,16.7965,47700.0
2010-03-23 14:55:00,28.61,28.63,28.61,28.62,28500.0,16.7965,16.8083,16.7965,16.8024,28500.0
2010-03-23 15:00:00,28.62,28.63,28.6,28.63,42750.0,16.8024,16.8083,16.7907,16.8083,42750.0
2010-03-23 15:05:00,28.62,28.69,28.61,28.67,87600.0,16.8024,16.8435,16.7965,16.8317,87600.0
2010-03-23 15:10:00,28.67,28.72,28.66,28.72,59550.0,16.8317,16.8611,16.8259,16.8611,59550.0
2010-03-23 15:15:00,28.72,28.74,28.69,28.69,109350.0,16.8611,16.8728,16.8435,16.8435,109350.0
2010-03-23 15:20:00,28.7,28.77,28.69,28.75,66750.0,16.8494,16.8905,16.8435,16.8787,66750.0
2010-03-23 15:25:00,28.76,28.79,28.73,28.79,70800.0,16.8846,16.9022,16.867,16.9022,70800.0
2010-03-23 15:30:00,28.79,28.79,28.75,28.77,49500.0,16.9022,16.9022,16.8787,16.8905,49500.0
2010-03-23 15:35:00,28.78,28.81,28.76,28.79,103650.0,16.8963,16.9139,16.8846,16.9022,103650.0
2010-03-23 15:40:00,28.79,28.82,28.78,28.81,80700.0,16.9022,16.9198,16.8963,16.9139,80700.0
2010-03-23 15:45:00,28.82,28.82,28.77,28.81,132450.0,16.9198,16.9198,16.8905,16.9139,132450.0
2010-03-23 15:50:00,28.81,28.82,28.77,28.79,163200.0,16.9139,16.9198,16.8905,16.9022,163200.0
2010-03-23 15:55:00,28.79,28.83,28.78,28.83,241650.0,16.9022,16.9257,16.8963,16.9257,241650.0
2010-03-24 09:30:00,28.82,28.91,28.71,28.87,69000.0,16.9198,16.9726,16.8552,16.9492,69000.0
2010-03-24 09:35:00,28.86,28.87,28.69,28.8,40650.0,16.9433,16.9492,16.8435,16.9081,40650.0
2010-03-24 09:40:00,28.81,28.85,28.77,28.84,48750.0,16.9139,16.9374,16.8905,16.9316,48750.0
2010-03-24 09:45:00,28.85,28.88,28.83,28.85,58950.0,16.9374,16.955,16.9257,16.9374,58950.0
2010-03-24 09:50:00,28.87,28.87,28.79,28.79,48000.0,16.9492,16.9492,16.9022,16.9022,48000.0
2010-03-24 09:55:00,28.79,28.79,28.72,28.75,49350.0,16.9022,16.9022,16.8611,16.8787,49350.0
2010-03-24 10:00:00,28.75,28.78,28.65,28.77,55200.0,16.8787,16.8963,16.82,16.8905,55200.0
2010-03-24 10:05:00,28.77,28.87,28.77,28.87,96300.0,16.8905,16.9492,16.8905,16.9492,96300.0
2010-03-24 10:10:00,28.89,28.9,28.85,28.89,114750.0,16.9609,16.9668,16.9374,16.9609,114750.0
2010-03-24 10:15:00,28.89,28.95,28.86,28.93,77700.0,16.9609,16.9961,16.9433,16.9844,77700.0
2010-03-24 10:20:00,28.93,28.96,28.88,28.89,37050.0,16.9844,17.002,16.955,16.9609,37050.0
2010-03-24 10:25:00,28.89,28.89,28.85,28.89,38850.0,16.9609,16.9609,16.9374,16.9609,38850.0
2010-03-24 10:30:00,28.89,28.95,28.87,28.95,48000.0,16.9609,16.9961,16.9492,16.9961,48000.0
2010-03-24 10:35:00,28.95,29.01,28.93,28.93,69450.0,16.9961,17.0314,16.9844,16.9844,69450.0
2010-03-24 10:40:00,28.93,28.95,28.91,28.95,45300.0,16.9844,16.9961,16.9726,16.9961,45300.0
2010-03-24 10:45:00,28.94,29.07,28.93,29.07,91200.0,16.9903,17.0666,16.9844,17.0666,91200.0
2010-03-24 10:50:00,29.06,29.06,28.98,29.0,37350.0,17.0607,17.0607,17.0137,17.0255,37350.0
2010-03-24 10:55:00,28.99,29.0,28.95,28.95,16800.0,17.0196,17.0255,16.9961,16.9961,16800.0
2010-03-24 11:00:00,28.96,28.97,28.93,28.93,27450.0,17.002,17.0079,16.9844,16.9844,27450.0
2010-03-24 11:05:00,28.93,28.93,28.88,28.89,58500.0,16.9844,16.9844,16.955,16.9609,58500.0
2010-03-24 11:10:00,28.89,28.89,28.78,28.79,44550.0,16.9609,16.9609,16.8963,16.9022,44550.0
2010-03-24 11:15:00,28.79,28.79,28.71,28.71,85800.0,16.9022,16.9022,16.8552,16.8552,85800.0
2010-03-24 11:20:00,28.72,28.79,28.71,28.77,21450.0,16.8611,16.9022,16.8552,16.8905,21450.0
2010-03-24 11:25:00,28.76,28.78,28.75,28.77,33450.0,16.8846,16.8963,16.8787,16.8905,33450.0
2010-03-24 11:30:00,28.78,28.81,28.77,28.78,30900.0,16.8963,16.9139,16.8905,16.8963,30900.0
2010-03-24 11:35:00,28.79,28.81,28.76,28.81,33150.0,16.9022,16.9139,16.8846,16.9139,33150.0
2010-03-24 11:40:00,28.81,28.87,28.81,28.84,30300.0,16.9139,16.9492,16.9139,16.9316,30300.0
2010-03-24 11:45:00,28.85,28.86,28.82,28.83,15000.0,16.9374,16.9433,16.9198,16.9257,15000.0
2010-03-24 11:50:00,28.83,28.85,28.83,28.84,21450.0,16.9257,16.9374,16.9257,16.9316,21450.0
2010-03-24 11:55:00,28.83,28.89,28.83,28.88,17850.0,16.9257,16.9609,16.9257,16.955,17850.0
2010-03-24 12:00:00,28.89,28.92,28.89,28.89,25800.0,16.9609,16.9785,16.9609,16.9609,25800.0
2010-03-24 12:05:00,28.89,28.91,28.88,28.88,31350.0,16.9609,16.9726,16.955,16.955,31350.0
2010-03-24 12:10:00,28.88,28.89,28.85,28.88,16800.0,16.955,16.9609,16.9374,16.955,16800.0
2010-03-24 12:15:00,28.88,28.89,28.85,28.85,22350.0,16.955,16.9609,16.9374,16.9374,22350.0
2010-03-24 12:20:00,28.84,28.87,28.84,28.85,24600.0,16.9316,16.9492,16.9316,16.9374,24600.0
2010-03-24 12:25:00,28.85,28.86,28.85,28.85,19800.0,16.9374,16.9433,16.9374,16.9374,19800.0
2010-03-24 12:30:00,28.85,28.89,28.85,28.86,28200.0,16.9374,16.9609,16.9374,16.9433,28200.0
2010-03-24 12:35:00,28.87,28.89,28.85,28.85,37950.0,16.9492,16.9609,16.9374,16.9374,37950.0
2010-03-24 12:40:00,28.85,28.87,28.83,28.86,17400.0,16.9374,16.9492,16.9257,16.9433,17400.0
2010-03-24 12:45:00,28.86,28.9,28.85,28.87,28050.0,16.9433,16.9668,16.9374,16.9492,28050.0
2010-03-24 12:50:00,28.87,28.87,28.85,28.85,19650.0,16.9492,16.9492,16.9374,16.9374,19650.0
2010-03-24 12:55:00,28.85,28.85,28.83,28.83,17250.0,16.9374,16.9374,16.9257,16.9257,17250.0
2010-03-24 13:00:00,28.83,28.84,28.79,28.79,117300.0,16.9257,16.9316,16.9022,16.9022,117300.0
2010-03-24 13:05:00,28.79,28.81,28.78,28.78,63750.0,16.9022,16.9139,16.8963,16.8963,63750.0
2010-03-24 13:10:00,28.78,28.8,28.76,28.76,44250.0,16.8963,16.9081,16.8846,16.8846,44250.0
2010-03-24 13:15:00,28.76,28.77,28.65,28.65,98850.0,16.8846,16.8905,16.82,16.82,98850.0
2010-03-24 13:20:00,28.66,28.68,28.65,28.67,34800.0,16.8259,16.8376,16.82,16.8317,34800.0
2010-03-24 13:25:00,28.67,28.68,28.66,28.67,19800.0,16.8317,16.8376,16.8259,16.8317,19800.0
2010-03-24 13:30:00,28.67,28.71,28.67,28.71,27450.0,16.8317,16.8552,16.8317,16.8552,27450.0
2010-03-24 13:35:00,28.71,28.73,28.71,28.73,14100.0,16.8552,16.867,16.8552,16.867,14100.0
2010-03-24 13:40:00,28.73,28.73,28.72,28.73,21150.0,16.867,16.867,16.8611,16.867,21150.0
2010-03-24 13:45:00,28.73,28.76,28.69,28.7,60750.0,16.867,16.8846,16.8435,16.8494,60750.0
2010-03-24 13:50:00,28.7,28.73,28.68,28.71,18600.0,16.8494,16.867,16.8376,16.8552,18600.0
2010-03-24 13:55:00,28.71,28.73,28.68,28.73,67800.0,16.8552,16.867,16.8376,16.867,67800.0
2010-03-24 14:00:00,28.72,28.73,28.71,28.73,70200.0,16.8611,16.867,16.8552,16.867,70200.0
2010-03-24 14:05:00,28.73,28.75,28.71,28.75,51150.0,16.867,16.8787,16.8552,16.8787,51150.0
2010-03-24 14:10:00,28.75,28.79,28.75,28.77,42000.0,16.8787,16.9022,16.8787,16.8905,42000.0
2010-03-24 14:15:00,28.77,28.78,28.75,28.78,15150.0,16.8905,16.8963,16.8787,16.8963,15150.0
2010-03-24 14:20:00,28.78,28.8,28.77,28.79,35100.0,16.8963,16.9081,16.8905,16.9022,35100.0
2010-03-24 14:25:00,28.79,28.8,28.74,28.75,33000.0,16.9022,16.9081,16.8728,16.8787,33000.0
2010-03-24 14:30:00,28.75,28.77,28.74,28.75,57000.0,16.8787,16.8905,16.8728,16.8787,57000.0
2010-03-24 14:35:00,28.75,28.77,28.75,28.75,56850.0,16.8787,16.8905,16.8787,16.8787,56850.0
2010-03-24 14:40:00,28.75,28.77,28.74,28.76,28200.0,16.8787,16.8905,16.8728,16.8846,28200.0
2010-03-24 14:45:00,28.76,28.76,28.71,28.71,79950.0,16.8846,16.8846,16.8552,16.8552,79950.0
2010-03-24 14:50:00,28.71,28.73,28.71,28.73,29100.0,16.8552,16.867,16.8552,16.867,29100.0
2010-03-24 14:55:00,28.73,28.73,28.69,28.7,62550.0,16.867,16.867,16.8435,16.8494,62550.0
2010-03-24 15:00:00,28.7,28.73,28.69,28.72,37950.0,16.8494,16.867,16.8435,16.8611,37950.0
2010-03-24 15:05:00,28.72,28.77,28.72,28.76,61950.0,16.8611,16.8905,16.8611,16.8846,61950.0
2010-03-24 15:10:00,28.76,28.77,28.71,28.71,51750.0,16.8846,16.8905,16.8552,16.8552,51750.0
2010-03-24 15:15:00,28.72,28.74,28.71,28.71,138450.0,16.8611,16.8728,16.8552,16.8552,138450.0
2010-03-24 15:20:00,28.71,28.73,28.71,28.71,63150.0,16.8552,16.867,16.8552,16.8552,63150.0
2010-03-24 15:25:00,28.71,28.71,28.69,28.7,28650.0,16.8552,16.8552,16.8435,16.8494,28650.0
2010-03-24 15:30:00,28.7,28.75,28.69,28.75,87900.0,16.8494,16.8787,16.8435,16.8787,87900.0
2010-03-24 15:35:00,28.75,28.79,28.75,28.79,83100.0,16.8787,16.9022,16.8787,16.9022,83100.0
2010-03-24 15:40:00,28.79,28.79,28.77,28.77,65850.0,16.9022,16.9022,16.8905,16.8905,65850.0
2010-03-24 15:45:00,28.77,28.77,28.74,28.75,98850.0,16.8905,16.8905,16.8728,16.8787,98850.0
2010-03-24 15:50:00,28.75,28.75,28.71,28.71,130050.0,16.8787,16.8787,16.8552,16.8552,130050.0
2010-03-24 15:55:00,28.71,28.73,28.71,28.71,123150.0,16.8552,16.867,16.8552,16.8552,123150.0
2010-03-25 09:30:00,28.95,29.01,28.87,28.91,101700.0,16.9961,17.0314,16.9492,16.9726,101700.0
2010-03-25 09:35:00,28.93,28.93,28.89,28.9,103200.0,16.9844,16.9844,16.9609,16.9668,103200.0
2010-03-25 09:40:00,28.9,28.94,28.89,28.91,60450.0,16.9668,16.9903,16.9609,16.9726,60450.0
2010-03-25 09:45:00,28.91,28.93,28.83,28.85,82200.0,16.9726,16.9844,16.9257,16.9374,82200.0
2010-03-25 09:50:00,28.85,28.85,28.8,28.8,89550.0,16.9374,16.9374,16.9081,16.9081,89550.0
2010-03-25 09:55:00,28.81,28.9,28.81,28.87,22650.0,16.9139,16.9668,16.9139,16.9492,22650.0
2010-03-25 10:00:00,28.88,28.91,28.8,28.81,35250.0,16.955,16.9726,16.9081,16.9139,35250.0
2010-03-25 10:05:00,28.8,28.81,28.7,28.72,60150.0,16.9081,16.9139,16.8494,16.8611,60150.0
2010-03-25 10:10:00,28.73,28.82,28.73,28.81,20850.0,16.867,16.9198,16.867,16.9139,20850.0
2010-03-25 10:15:00,28.81,28.87,28.81,28.86,36150.0,16.9139,16.9492,16.9139,16.9433,36150.0
2010-03-25 10:20:00,28.86,28.9,28.8,28.9,109650.0,16.9433,16.9668,16.9081,16.9668,109650.0
2010-03-25 10:25:00,28.9,28.91,28.87,28.9,115800.0,16.9668,16.9726,16.9492,16.9668,115800.0
2010-03-25 10:30:00,28.9,28.93,28.88,28.9,220650.0,16.9668,16.9844,16.955,16.9668,220650.0
2010-03-25 10:35:00,28.9,28.97,28.88,28.97,71550.0,16.9668,17.0079,16.955,17.0079,71550.0
2010-03-25 10:40:00,28.97,29.01,28.97,29.0,54900.0,17.0079,17.0314,17.0079,17.0255,54900.0
2010-03-25 10:45:00,29.01,29.03,29.0,29.01,55500.0,17.0314,17.0431,17.0255,17.0314,55500.0
2010-03-25 10:50:00,29.01,29.03,28.99,29.0,51600.0,17.0314,17.0431,17.0196,17.0255,51600.0
2010-03-25 10:55:00,29.0,29.02,28.98,29.0,49650.0,17.0255,17.0372,17.0137,17.0255,49650.0
2010-03-25 11:00:00,29.01,29.02,28.97,29.0,74100.0,17.0314,17.0372,17.0079,17.0255,74100.0
2010-03-25 11:05:00,29.01,29.05,29.0,29.03,57000.0,17.0314,17.0548,17.0255,17.0431,57000.0
2010-03-25 11:10:00,29.03,29.15,29.03,29.14,164850.0,17.0431,17.1136,17.0431,17.1077,164850.0
2010-03-25 11:15:00,29.15,29.25,29.14,29.25,107850.0,17.1136,17.1723,17.1077,17.1723,107850.0
2010-03-25 11:20:00,29.25,29.35,29.25,29.33,98400.0,17.1723,17.231,17.1723,17.2192,98400.0
2010-03-25 11:25:00,29.33,29.37,29.31,29.37,52800.0,17.2192,17.2427,17.2075,17.2427,52800.0
2010-03-25 11:30:00,29.37,29.41,29.37,29.38,151200.0,17.2427,17.2662,17.2427,17.2486,151200.0
2010-03-25 11:35:00,29.39,29.42,29.38,29.41,261000.0,17.2545,17.2721,17.2486,17.2662,261000.0
2010-03-25 11:40:00,29.41,29.49,29.4,29.48,85650.0,17.2662,17.3132,17.2603,17.3073,85650.0
2010-03-25 11:45:00,29.48,29.5,29.43,29.43,61800.0,17.3073,17.319,17.2779,17.2779,61800.0
2010-03-25 11:50:00,29.42,29.43,29.41,29.43,42450.0,17.2721,17.2779,17.2662,17.2779,42450.0
2010-03-25 11:55:00,29.44,29.46,29.44,29.45,39300.0,17.2838,17.2955,17.2838,17.2897,39300.0
2010-03-25 12:00:00,29.45,29.45,29.43,29.43,33150.0,17.2897,17.2897,17.2779,17.2779,33150.0
2010-03-25 12:05:00,29.43,29.49,29.42,29.48,63600.0,17.2779,17.3132,17.2721,17.3073,63600.0
2010-03-25 12:10:00,29.47,29.48,29.43,29.43,36000.0,17.3014,17.3073,17.2779,17.2779,36000.0
2010-03-25 12:15:00,29.43,29.43,29.41,29.42,24600.0,17.2779,17.2779,17.2662,17.2721,24600.0
2010-03-25 12:20:00,29.42,29.42,29.4,29.41,31500.0,17.2721,17.2721,17.2603,17.2662,31500.0
2010-03-25 12:25:00,29.4,29.46,29.4,29.46,42900.0,17.2603,17.2955,17.2603,17.2955,42900.0
2010-03-25 12:30:00,29.46,29.49,29.46,29.49,31050.0,17.2955,17.3132,17.2955,17.3132,31050.0
2010-03-25 12:35:00,29.49,29.53,29.48,29.52,51000.0,17.3132,17.3366,17.3073,17.3308,51000.0
2010-03-25 12:40:00,29.52,29.53,29.49,29.53,63000.0,17.3308,17.3366,17.3132,17.3366,63000.0
2010-03-25 12:45:00,29.53,29.61,29.52,29.59,87000.0,17.3366,17.3836,17.3308,17.3719,87000.0
2010-03-25 12:50:00,29.59,29.59,29.57,29.57,36150.0,17.3719,17.3719,17.3601,17.3601,36150.0
2010-03-25 12:55:00,29.57,29.61,29.57,29.61,38850.0,17.3601,17.3836,17.3601,17.3836,38850.0
2010-03-25 13:00:00,29.61,29.65,29.6,29.63,67800.0,17.3836,17.4071,17.3777,17.3954,67800.0
2010-03-25 13:05:00,29.63,29.63,29.62,29.63,28200.0,17.3954,17.3954,17.3895,17.3954,28200.0
2010-03-25 13:10:00,29.63,29.66,29.63,29.65,36900.0,17.3954,17.413,17.3954,17.4071,36900.0
2010-03-25 13:15:00,29.65,29.69,29.65,29.69,46200.0,17.4071,17.4306,17.4071,17.4306,46200.0
2010-03-25 13:20:00,29.69,29.69,29.65,29.66,45150.0,17.4306,17.4306,17.4071,17.413,45150.0
2010-03-25 13:25:00,29.66,29.68,29.65,29.65,70350.0,17.413,17.4247,17.4071,17.4071,70350.0
2010-03-25 13:30:00,29.65,29.65,29.61,29.62,51600.0,17.4071,17.4071,17.3836,17.3895,51600.0
2010-03-25 13:35:00,29.62,29.63,29.54,29.57,169350.0,17.3895,17.3954,17.3425,17.3601,169350.0
2010-03-25 13:40:00,29.57,29.57,29.53,29.54,37800.0,17.3601,17.3601,17.3366,17.3425,37800.0
2010-03-25 13:45:00,29.54,29.55,29.5,29.51,65250.0,17.3425,17.3484,17.319,17.3249,65250.0
2010-03-25 13:50:00,29.51,29.53,29.42,29.45,60150.0,17.3249,17.3366,17.2721,17.2897,60150.0
2010-03-25 13:55:00,29.44,29.47,29.4,29.42,57900.0,17.2838,17.3014,17.2603,17.2721,57900.0
2010-03-25 14:00:00,29.42,29.45,29.39,29.45,45150.0,17.2721,17.2897,17.2545,17.2897,45150.0
2010-03-25 14:05:00,29.45,29.47,29.41,29.42,32700.0,17.2897,17.3014,17.2662,17.2721,32700.0
2010-03-25 14:10:00,29.43,29.43,29.39,29.43,21450.0,17.2779,17.2779,17.2545,17.2779,21450.0
2010-03-25 14:15:00,29.44,29.45,29.38,29.39,87300.0,17.2838,17.2897,17.2486,17.2545,87300.0
2010-03-25 14:20:00,29.39,29.4,29.33,29.33,64050.0,17.2545,17.2603,17.2192,17.2192,64050.0
2010-03-25 14:25:00,29.33,29.34,29.23,29.25,106950.0,17.2192,17.2251,17.1605,17.1723,106950.0
2010-03-25 14:30:00,29.25,29.27,29.23,29.24,59700.0,17.1723,17.184,17.1605,17.1664,59700.0
2010-03-25 14:35:00,29.25,29.25,29.23,29.25,27450.0,17.1723,17.1723,17.1605,17.1723,27450.0
2010-03-25 14:40:00,29.26,29.27,29.24,29.25,32250.0,17.1781,17.184,17.1664,17.1723,32250.0
2010-03-25 14:45:00,29.25,29.27,29.21,29.21,38850.0,17.1723,17.184,17.1488,17.1488,38850.0
2010-03-25 14:50:00,29.21,29.23,29.18,29.23,57900.0,17.1488,17.1605,17.1312,17.1605,57900.0
2010-03-25 14:55:00,29.22,29.25,29.21,29.22,44850.0,17.1546,17.1723,17.1488,17.1546,44850.0
2010-03-25 15:00:00,29.21,29.27,29.21,29.27,42450.0,17.1488,17.184,17.1488,17.184,42450.0
2010-03-25 15:05:00,29.27,29.32,29.25,29.31,92550.0,17.184,17.2134,17.1723,17.2075,92550.0
2010-03-25 15:10:00,29.31,29.34,29.3,29.33,62550.0,17.2075,17.2251,17.2016,17.2192,62550.0
2010-03-25 15:15:00,29.33,29.34,29.3,29.31,36000.0,17.2192,17.2251,17.2016,17.2075,36000.0
2010-03-25 15:20:00,29.31,29.31,29.3,29.31,48000.0,17.2075,17.2075,17.2016,17.2075,48000.0
2010-03-25 15:25:00,29.31,29.33,29.27,29.27,94800.0,17.2075,17.2192,17.184,17.184,94800.0
2010-03-25 15:30:00,29.28,29.28,29.22,29.22,77850.0,17.1899,17.1899,17.1546,17.1546,77850.0
2010-03-25 15:35:00,29.23,29.23,29.13,29.13,164700.0,17.1605,17.1605,17.1018,17.1018,164700.0
2010-03-25 15:40:00,29.13,29.17,29.13,29.15,100800.0,17.1018,17.1253,17.1018,17.1136,100800.0
2010-03-25 15:45:00,29.14,29.14,29.04,29.05,208350.0,17.1077,17.1077,17.049,17.0548,208350.0
2010-03-25 15:50:00,29.05,29.09,29.04,29.06,170850.0,17.0548,17.0783,17.049,17.0607,170850.0
2010-03-25 15:55:00,29.06,29.06,28.95,28.95,481050.0,17.0607,17.0607,16.9961,16.9961,481050.0
2010-03-26 09:30:00,29.2,29.39,28.99,29.25,91050.0,17.1429,17.2545,17.0196,17.1723,91050.0
2010-03-26 09:35:00,29.26,29.28,29.17,29.19,45900.0,17.1781,17.1899,17.1253,17.137,45900.0
2010-03-26 09:40:00,29.19,29.19,29.03,29.07,85950.0,17.137,17.137,17.0431,17.0666,85950.0
2010-03-26 09:45:00,29.07,29.11,29.05,29.1,35250.0,17.0666,17.0901,17.0548,17.0842,35250.0
2010-03-26 09:50:00,29.11,29.23,29.1,29.23,88950.0,17.0901,17.1605,17.0842,17.1605,88950.0
2010-03-26 09:55:00,29.21,29.27,29.15,29.15,115200.0,17.1488,17.184,17.1136,17.1136,115200.0
2010-03-26 10:00:00,29.17,29.33,29.16,29.31,84900.0,17.1253,17.2192,17.1194,17.2075,84900.0
2010-03-26 10:05:00,29.3,29.34,29.28,29.31,26250.0,17.2016,17.2251,17.1899,17.2075,26250.0
2010-03-26 10:10:00,29.29,29.3,29.27,29.27,33450.0,17.1957,17.2016,17.184,17.184,33450.0
2010-03-26 10:15:00,29.27,29.31,29.26,29.28,32400.0,17.184,17.2075,17.1781,17.1899,32400.0
2010-03-26 10:20:00,29.28,29.3,29.27,29.29,18000.0,17.1899,17.2016,17.184,17.1957,18000.0
2010-03-26 10:25:00,29.29,29.33,29.29,29.31,32850.0,17.1957,17.2192,17.1957,17.2075,32850.0
2010-03-26 10:30:00,29.31,29.33,29.3,29.31,27750.0,17.2075,17.2192,17.2016,17.2075,27750.0
2010-03-26 10:35:00,29.29,29.31,29.28,29.31,18600.0,17.1957,17.2075,17.1899,17.2075,18600.0
2010-03-26 10:40:00,29.33,29.33,29.28,29.29,22350.0,17.2192,17.2192,17.1899,17.1957,22350.0
2010-03-26 10:45:00,29.29,29.31,29.27,29.29,28950.0,17.1957,17.2075,17.184,17.1957,28950.0
2010-03-26 10:50:00,29.29,29.31,29.27,29.27,42750.0,17.1957,17.2075,17.184,17.184,42750.0
2010-03-26 10:55:00,29.27,29.27,29.24,29.25,85200.0,17.184,17.184,17.1664,17.1723,85200.0
2010-03-26 11:00:00,29.25,29.27,29.23,29.23,49650.0,17.1723,17.184,17.1605,17.1605,49650.0
2010-03-26 11:05:00,29.24,29.26,29.22,29.22,38400.0,17.1664,17.1781,17.1546,17.1546,38400.0
2010-03-26 11:10:00,29.22,29.25,29.21,29.22,24300.0,17.1546,17.1723,17.1488,17.1546,24300.0
2010-03-26 11:15:00,29.22,29.26,29.21,29.23,47550.0,17.1546,17.1781,17.1488,17.1605,47550.0
2010-03-26 11:20:00,29.23,29.24,29.21,29.22,36750.0,17.1605,17.1664,17.1488,17.1546,36750.0
2010-03-26 11:25:00,29.22,29.25,29.2,29.21,41100.0,17.1546,17.1723,17.1429,17.1488,41100.0
2010-03-26 11:30:00,29.21,29.22,29.17,29.19,42900.0,17.1488,17.1546,17.1253,17.137,42900.0
2010-03-26 11:35:00,29.19,29.22,29.19,29.2,26100.0,17.137,17.1546,17.137,17.1429,26100.0
2010-03-26 11:40:00,29.19,29.2,29.19,29.19,30900.0,17.137,17.1429,17.137,17.137,30900.0
2010-03-26 11:45:00,29.18,29.21,29.17,29.2,49200.0,17.1312,17.1488,17.1253,17.1429,49200.0
2010-03-26 11:50:00,29.2,29.22,29.2,29.22,28200.0,17.1429,17.1546,17.1429,17.1546,28200.0
2010-03-26 11:55:00,29.21,29.23,29.21,29.23,15300.0,17.1488,17.1605,17.1488,17.1605,15300.0
2010-03-26 12:00:00,29.22,29.23,29.2,29.2,28050.0,17.1546,17.1605,17.1429,17.1429,28050.0
2010-03-26 12:05:00,29.2,29.23,29.19,29.19,23700.0,17.1429,17.1605,17.137,17.137,23700.0
2010-03-26 12:10:00,29.19,29.19,29.18,29.19,23250.0,17.137,17.137,17.1312,17.137,23250.0
2010-03-26 12:15:00,29.19,29.2,29.17,29.17,30600.0,17.137,17.1429,17.1253,17.1253,30600.0
2010-03-26 12:20:00,29.17,29.17,29.06,29.13,91500.0,17.1253,17.1253,17.0607,17.1018,91500.0
2010-03-26 12:25:00,29.11,29.13,29.07,29.07,22500.0,17.0901,17.1018,17.0666,17.0666,22500.0
2010-03-26 12:30:00,29.07,29.1,29.05,29.07,31200.0,17.0666,17.0842,17.0548,17.0666,31200.0
2010-03-26 12:35:00,29.07,29.07,29.04,29.05,25650.0,17.0666,17.0666,17.049,17.0548,25650.0
2010-03-26 12:40:00,29.04,29.07,29.03,29.07,20400.0,17.049,17.0666,17.0431,17.0666,20400.0
2010-03-26 12:45:00,29.07,29.07,28.99,28.99,41100.0,17.0666,17.0666,17.0196,17.0196,41100.0
2010-03-26 12:50:00,28.99,29.04,28.99,29.0,13950.0,17.0196,17.049,17.0196,17.0255,13950.0
2010-03-26 12:55:00,29.0,29.0,28.95,28.99,32550.0,17.0255,17.0255,16.9961,17.0196,32550.0
2010-03-26 13:00:00,28.98,29.01,28.97,28.98,19800.0,17.0137,17.0314,17.0079,17.0137,19800.0
2010-03-26 13:05:00,28.98,28.98,28.87,28.87,48450.0,17.0137,17.0137,16.9492,16.9492,48450.0
2010-03-26 13:10:00,28.87,28.91,28.86,28.89,23550.0,16.9492,16.9726,16.9433,16.9609,23550.0
2010-03-26 13:15:00,28.89,28.9,28.87,28.88,19200.0,16.9609,16.9668,16.9492,16.955,19200.0
2010-03-26 13:20:00,28.88,28.93,28.88,28.91,27000.0,16.955,16.9844,16.955,16.9726,27000.0
2010-03-26 13:25:00,28.91,28.91,28.88,28.89,17100.0,16.9726,16.9726,16.955,16.9609,17100.0
2010-03-26 13:30:00,28.88,28.88,28.85,28.87,31200.0,16.955,16.955,16.9374,16.9492,31200.0
2010-03-26 13:35:00,28.87,28.95,28.87,28.92,31650.0,16.9492,16.9961,16.9492,16.9785,31650.0
2010-03-26 13:40:00,28.93,28.97,28.92,28.95,73500.0,16.9844,17.0079,16.9785,16.9961,73500.0
2010-03-26 13:45:00,28.95,28.97,28.94,28.95,46050.0,16.9961,17.0079,16.9903,16.9961,46050.0
2010-03-26 13:50:00,28.95,28.97,28.95,28.97,54300.0,16.9961,17.0079,16.9961,17.0079,54300.0
2010-03-26 13:55:00,28.97,28.98,28.95,28.96,32550.0,17.0079,17.0137,16.9961,17.002,32550.0
2010-03-26 14:00:00,28.96,28.97,28.91,28.93,56400.0,17.002,17.0079,16.9726,16.9844,56400.0
2010-03-26 14:05:00,28.93,28.98,28.92,28.98,34950.0,16.9844,17.0137,16.9785,17.0137,34950.0
2010-03-26 14:10:00,28.98,29.01,28.96,28.98,17550.0,17.0137,17.0314,17.002,17.0137,17550.0
2010-03-26 14:15:00,28.99,29.03,28.97,29.02,42000.0,17.0196,17.0431,17.0079,17.0372,42000.0
2010-03-26 14:20:00,29.02,29.05,28.99,29.03,63900.0,17.0372,17.0548,17.0196,17.0431,63900.0
2010-03-26 14:25:00,29.03,29.09,29.01,29.09,21900.0,17.0431,17.0783,17.0314,17.0783,21900.0
2010-03-26 14:30:00,29.08,29.11,29.06,29.09,32700.0,17.0725,17.0901,17.0607,17.0783,32700.0
2010-03-26 14:35:00,29.09,29.11,29.07,29.09,22800.0,17.0783,17.0901,17.0666,17.0783,22800.0
2010-03-26 14:40:00,29.1,29.13,29.09,29.09,38250.0,17.0842,17.1018,17.0783,17.0783,38250.0
2010-03-26 14:45:00,29.09,29.09,29.04,29.04,35400.0,17.0783,17.0783,17.049,17.049,35400.0
2010-03-26 14:50:00,29.04,29.07,29.01,29.07,40650.0,17.049,17.0666,17.0314,17.0666,40650.0
2010-03-26 14:55:00,29.07,29.07,29.01,29.02,36600.0,17.0666,17.0666,17.0314,17.0372,36600.0
2010-03-26 15:00:00,29.02,29.05,29.02,29.05,39750.0,17.0372,17.0548,17.0372,17.0548,39750.0
2010-03-26 15:05:00,29.04,29.05,29.02,29.03,29100.0,17.049,17.0548,17.0372,17.0431,29100.0
2010-03-26 15:10:00,29.02,29.06,28.99,29.06,40350.0,17.0372,17.0607,17.0196,17.0607,40350.0
2010-03-26 15:15:00,29.06,29.07,29.05,29.07,26700.0,17.0607,17.0666,17.0548,17.0666,26700.0
2010-03-26 15:20:00,29.06,29.07,29.01,29.01,30300.0,17.0607,17.0666,17.0314,17.0314,30300.0
2010-03-26 15:25:00,29.02,29.05,29.01,29.04,23100.0,17.0372,17.0548,17.0314,17.049,23100.0
2010-03-26 15:30:00,29.04,29.07,29.03,29.03,40200.0,17.049,17.0666,17.0431,17.0431,40200.0
2010-03-26 15:35:00,29.03,29.09,29.03,29.09,73350.0,17.0431,17.0783,17.0431,17.0783,73350.0
2010-03-26 15:40:00,29.09,29.11,29.09,29.1,44400.0,17.0783,17.0901,17.0783,17.0842,44400.0
2010-03-26 15:45:00,29.09,29.09,29.05,29.09,45900.0,17.0783,17.0783,17.0548,17.0783,45900.0
2010-03-26 15:50:00,29.09,29.13,29.08,29.08,84300.0,17.0783,17.1018,17.0725,17.0725,84300.0
2010-03-26 15:55:00,29.09,29.13,29.09,29.12,153900.0,17.0783,17.1018,17.0783,17.0959,153900.0
2010-03-29 09:30:00,29.18,29.24,29.03,29.23,58350.0,17.1312,17.1664,17.0431,17.1605,58350.0
2010-03-29 09:35:00,29.23,29.29,29.19,29.24,31350.0,17.1605,17.1957,17.137,17.1664,31350.0
2010-03-29 09:40:00,29.25,29.3,29.23,29.27,21000.0,17.1723,17.2016,17.1605,17.184,21000.0
2010-03-29 09:45:00,29.28,29.3,29.27,29.29,35400.0,17.1899,17.2016,17.184,17.1957,35400.0
2010-03-29 09:50:00,29.29,29.37,29.29,29.29,42000.0,17.1957,17.2427,17.1957,17.1957,42000.0
2010-03-29 09:55:00,29.29,29.35,29.29,29.3,51750.0,17.1957,17.231,17.1957,17.2016,51750.0
2010-03-29 10:00:00,29.31,29.34,29.29,29.33,68250.0,17.2075,17.2251,17.1957,17.2192,68250.0
2010-03-29 10:05:00,29.31,29.35,29.31,29.33,45450.0,17.2075,17.231,17.2075,17.2192,45450.0
2010-03-29 10:10:00,29.33,29.36,29.31,29.33,34500.0,17.2192,17.2368,17.2075,17.2192,34500.0
2010-03-29 10:15:00,29.33,29.34,29.3,29.31,28200.0,17.2192,17.2251,17.2016,17.2075,28200.0
2010-03-29 10:20:00,29.31,29.33,29.29,29.29,32550.0,17.2075,17.2192,17.1957,17.1957,32550.0
2010-03-29 10:25:00,29.29,29.33,29.28,29.3,27300.0,17.1957,17.2192,17.1899,17.2016,27300.0
2010-03-29 10:30:00,29.3,29.33,29.24,29.29,58950.0,17.2016,17.2192,17.1664,17.1957,58950.0
2010-03-29 10:35:00,29.29,29.4,29.28,29.37,42000.0,17.1957,17.2603,17.1899,17.2427,42000.0
2010-03-29 10:40:00,29.37,29.37,29.33,29.36,25350.0,17.2427,17.2427,17.2192,17.2368,25350.0
2010-03-29 10:45:00,29.36,29.36,29.33,29.33,12450.0,17.2368,17.2368,17.2192,17.2192,12450.0
2010-03-29 10:50:00,29.34,29.35,29.31,29.32,35100.0,17.2251,17.231,17.2075,17.2134,35100.0
2010-03-29 10:55:00,29.32,29.35,29.31,29.35,19650.0,17.2134,17.231,17.2075,17.231,19650.0
2010-03-29 11:00:00,29.35,29.36,29.32,29.32,12150.0,17.231,17.2368,17.2134,17.2134,12150.0
2010-03-29 11:05:00,29.31,29.33,29.29,29.31,34500.0,17.2075,17.2192,17.1957,17.2075,34500.0
2010-03-29 11:10:00,29.31,29.37,29.31,29.33,33900.0,17.2075,17.2427,17.2075,17.2192,33900.0
2010-03-29 11:15:00,29.33,29.33,29.31,29.31,26250.0,17.2192,17.2192,17.2075,17.2075,26250.0
2010-03-29 11:20:00,29.33,29.37,29.3,29.35,20550.0,17.2192,17.2427,17.2016,17.231,20550.0
2010-03-29 11:25:00,29.35,29.41,29.35,29.36,25350.0,17.231,17.2662,17.231,17.2368,25350.0
2010-03-29 11:30:00,29.37,29.37,29.34,29.36,16650.0,17.2427,17.2427,17.2251,17.2368,16650.0
2010-03-29 11:35:00,29.35,29.35,29.31,29.33,19800.0,17.231,17.231,17.2075,17.2192,19800.0
2010-03-29 11:40:00,29.33,29.33,29.31,29.31,22050.0,17.2192,17.2192,17.2075,17.2075,22050.0
2010-03-29 11:45:00,29.31,29.33,29.29,29.29,17100.0,17.2075,17.2192,17.1957,17.1957,17100.0
2010-03-29 11:50:00,29.29,29.29,29.25,29.28,25350.0,17.1957,17.1957,17.1723,17.1899,25350.0
2010-03-29 11:55:00,29.28,29.33,29.28,29.32,17250.0,17.1899,17.2192,17.1899,17.2134,17250.0
2010-03-29 12:00:00,29.32,29.33,29.28,29.33,30000.0,17.2134,17.2192,17.1899,17.2192,30000.0
2010-03-29 12:05:00,29.33,29.33,29.29,29.29,20100.0,17.2192,17.2192,17.1957,17.1957,20100.0
2010-03-29 12:10:00,29.28,29.31,29.28,29.31,15600.0,17.1899,17.2075,17.1899,17.2075,15600.0
2010-03-29 12:15:00,29.31,29.31,29.28,29.29,9000.0,17.2075,17.2075,17.1899,17.1957,9000.0
2010-03-29 12:20:00,29.28,29.28,29.21,29.22,72600.0,17.1899,17.1899,17.1488,17.1546,72600.0
2010-03-29 12:25:00,29.22,29.23,29.17,29.23,180750.0,17.1546,17.1605,17.1253,17.1605,180750.0
2010-03-29 12:30:00,29.23,29.25,29.22,29.23,23400.0,17.1605,17.1723,17.1546,17.1605,23400.0
2010-03-29 12:35:00,29.23,29.23,29.19,29.21,22200.0,17.1605,17.1605,17.137,17.1488,22200.0
2010-03-29 12:40:00,29.21,29.21,29.17,29.19,19950.0,17.1488,17.1488,17.1253,17.137,19950.0
2010-03-29 12:45:00,29.19,29.23,29.17,29.23,46650.0,17.137,17.1605,17.1253,17.1605,46650.0
2010-03-29 12:50:00,29.22,29.23,29.17,29.18,24000.0,17.1546,17.1605,17.1253,17.1312,24000.0
2010-03-29 12:55:00,29.17,29.17,29.13,29.14,14100.0,17.1253,17.1253,17.1018,17.1077,14100.0
2010-03-29 13:00:00,29.13,29.16,29.13,29.15,11100.0,17.1018,17.1194,17.1018,17.1136,11100.0
2010-03-29 13:05:00,29.16,29.17,29.13,29.14,13650.0,17.1194,17.1253,17.1018,17.1077,13650.0
2010-03-29 13:10:00,29.14,29.18,29.14,29.16,15150.0,17.1077,17.1312,17.1077,17.1194,15150.0
2010-03-29 13:15:00,29.15,29.17,29.13,29.17,15300.0,17.1136,17.1253,17.1018,17.1253,15300.0
2010-03-29 13:20:00,29.17,29.19,29.17,29.19,16950.0,17.1253,17.137,17.1253,17.137,16950.0
2010-03-29 13:25:00,29.17,29.18,29.15,29.15,16500.0,17.1253,17.1312,17.1136,17.1136,16500.0
2010-03-29 13:30:00,29.15,29.17,29.15,29.15,26400.0,17.1136,17.1253,17.1136,17.1136,26400.0
2010-03-29 13:35:00,29.14,29.14,29.08,29.12,32850.0,17.1077,17.1077,17.0725,17.0959,32850.0
2010-03-29 13:40:00,29.12,29.15,29.11,29.11,14550.0,17.0959,17.1136,17.0901,17.0901,14550.0
2010-03-29 13:45:00,29.11,29.15,29.11,29.15,13500.0,17.0901,17.1136,17.0901,17.1136,13500.0
2010-03-29 13:50:00,29.15,29.17,29.15,29.17,11700.0,17.1136,17.1253,17.1136,17.1253,11700.0
2010-03-29 13:55:00,29.17,29.17,29.13,29.15,14400.0,17.1253,17.1253,17.1018,17.1136,14400.0
2010-03-29 14:00:00,29.15,29.16,29.15,29.15,5850.0,17.1136,17.1194,17.1136,17.1136,5850.0
2010-03-29 14:05:00,29.15,29.17,29.13,29.16,12300.0,17.1136,17.1253,17.1018,17.1194,12300.0
2010-03-29 14:10:00,29.15,29.21,29.15,29.2,29100.0,17.1136,17.1488,17.1136,17.1429,29100.0
2010-03-29 14:15:00,29.19,29.2,29.18,29.19,7500.0,17.137,17.1429,17.1312,17.137,7500.0
2010-03-29 14:20:00,29.19,29.19,29.15,29.19,15900.0,17.137,17.137,17.1136,17.137,15900.0
2010-03-29 14:25:00,29.19,29.2,29.13,29.15,20700.0,17.137,17.1429,17.1018,17.1136,20700.0
2010-03-29 14:30:00,29.15,29.18,29.14,29.17,25650.0,17.1136,17.1312,17.1077,17.1253,25650.0
2010-03-29 14:35:00,29.16,29.18,29.14,29.15,20100.0,17.1194,17.1312,17.1077,17.1136,20100.0
2010-03-29 14:40:00,29.15,29.15,29.11,29.11,19800.0,17.1136,17.1136,17.0901,17.0901,19800.0
2010-03-29 14:45:00,29.11,29.15,29.1,29.14,24450.0,17.0901,17.1136,17.0842,17.1077,24450.0
2010-03-29 14:50:00,29.14,29.16,29.13,29.13,33900.0,17.1077,17.1194,17.1018,17.1018,33900.0
2010-03-29 14:55:00,29.13,29.17,29.13,29.17,27600.0,17.1018,17.1253,17.1018,17.1253,27600.0
2010-03-29 15:00:00,29.17,29.19,29.16,29.17,25800.0,17.1253,17.137,17.1194,17.1253,25800.0
2010-03-29 15:05:00,29.17,29.17,29.15,29.17,23250.0,17.1253,17.1253,17.1136,17.1253,23250.0
2010-03-29 15:10:00,29.17,29.19,29.17,29.19,22200.0,17.1253,17.137,17.1253,17.137,22200.0
2010-03-29 15:15:00,29.19,29.2,29.17,29.2,28500.0,17.137,17.1429,17.1253,17.1429,28500.0
2010-03-29 15:20:00,29.2,29.21,29.19,29.19,29550.0,17.1429,17.1488,17.137,17.137,29550.0
2010-03-29 15:25:00,29.19,29.24,29.19,29.21,39750.0,17.137,17.1664,17.137,17.1488,39750.0
2010-03-29 15:30:00,29.21,29.21,29.17,29.19,32400.0,17.1488,17.1488,17.1253,17.137,32400.0
2010-03-29 15:35:00,29.19,29.19,29.18,29.18,21000.0,17.137,17.137,17.1312,17.1312,21000.0
2010-03-29 15:40:00,29.18,29.21,29.18,29.21,56400.0,17.1312,17.1488,17.1312,17.1488,56400.0
2010-03-29 15:45:00,29.21,29.21,29.17,29.2,82500.0,17.1488,17.1488,17.1253,17.1429,82500.0
2010-03-29 15:50:00,29.21,29.21,29.2,29.2,69750.0,17.1488,17.1488,17.1429,17.1429,69750.0
2010-03-29 15:55:00,29.21,29.25,29.19,29.25,176250.0,17.1488,17.1723,17.137,17.1723,176250.0
2010-03-30 09:30:00,29.25,29.33,29.05,29.29,51600.0,17.1723,17.2192,17.0548,17.1957,51600.0
2010-03-30 09:35:00,29.29,29.31,29.08,29.13,51000.0,17.1957,17.2075,17.0725,17.1018,51000.0
2010-03-30 09:40:00,29.13,29.17,29.07,29.1,70350.0,17.1018,17.1253,17.0666,17.0842,70350.0
2010-03-30 09:45:00,29.1,29.17,29.08,29.17,24900.0,17.0842,17.1253,17.0725,17.1253,24900.0
2010-03-30 09:50:00,29.17,29.33,29.17,29.31,36600.0,17.1253,17.2192,17.1253,17.2075,36600.0
2010-03-30 09:55:00,29.31,29.32,29.29,29.31,18750.0,17.2075,17.2134,17.1957,17.2075,18750.0
2010-03-30 10:00:00,29.33,29.39,29.25,29.37,97050.0,17.2192,17.2545,17.1723,17.2427,97050.0
2010-03-30 10:05:00,29.37,29.37,29.31,29.35,45600.0,17.2427,17.2427,17.2075,17.231,45600.0
2010-03-30 10:10:00,29.34,29.39,29.32,29.37,35700.0,17.2251,17.2545,17.2134,17.2427,35700.0
2010-03-30 10:15:00,29.37,29.39,29.28,29.29,30450.0,17.2427,17.2545,17.1899,17.1957,30450.0
2010-03-30 10:20:00,29.29,29.32,29.25,29.26,25350.0,17.1957,17.2134,17.1723,17.1781,25350.0
2010-03-30 10:25:00,29.26,29.29,29.2,29.29,52200.0,17.1781,17.1957,17.1429,17.1957,52200.0
2010-03-30 10:30:00,29.29,29.33,29.28,29.33,32700.0,17.1957,17.2192,17.1899,17.2192,32700.0
2010-03-30 10:35:00,29.33,29.33,29.31,29.31,22950.0,17.2192,17.2192,17.2075,17.2075,22950.0
2010-03-30 10:40:00,29.31,29.33,29.29,29.33,33600.0,17.2075,17.2192,17.1957,17.2192,33600.0
2010-03-30 10:45:00,29.33,29.33,29.29,29.33,27900.0,17.2192,17.2192,17.1957,17.2192,27900.0
2010-03-30 10:50:00,29.33,29.33,29.28,29.29,17700.0,17.2192,17.2192,17.1899,17.1957,17700.0
2010-03-30 10:55:00,29.28,29.29,29.25,29.25,15750.0,17.1899,17.1957,17.1723,17.1723,15750.0
2010-03-30 11:00:00,29.25,29.25,29.08,29.08,84600.0,17.1723,17.1723,17.0725,17.0725,84600.0
2010-03-30 11:05:00,29.09,29.09,28.98,29.05,106500.0,17.0783,17.0783,17.0137,17.0548,106500.0
2010-03-30 11:10:00,29.05,29.05,28.99,29.03,38400.0,17.0548,17.0548,17.0196,17.0431,38400.0
2010-03-30 11:15:00,29.03,29.13,29.03,29.09,74700.0,17.0431,17.1018,17.0431,17.0783,74700.0
2010-03-30 11:20:00,29.09,29.09,28.99,29.04,63600.0,17.0783,17.0783,17.0196,17.049,63600.0
2010-03-30 11:25:00,29.03,29.1,29.03,29.1,43950.0,17.0431,17.0842,17.0431,17.0842,43950.0
2010-03-30 11:30:00,29.1,29.14,29.1,29.14,34950.0,17.0842,17.1077,17.0842,17.1077,34950.0
2010-03-30 11:35:00,29.13,29.13,29.09,29.12,22950.0,17.1018,17.1018,17.0783,17.0959,22950.0
2010-03-30 11:40:00,29.11,29.19,29.11,29.18,17850.0,17.0901,17.137,17.0901,17.1312,17850.0
2010-03-30 11:45:00,29.18,29.19,29.17,29.18,23550.0,17.1312,17.137,17.1253,17.1312,23550.0
2010-03-30 11:50:00,29.19,29.19,29.13,29.15,21600.0,17.137,17.137,17.1018,17.1136,21600.0
2010-03-30 11:55:00,29.15,29.15,29.13,29.15,10500.0,17.1136,17.1136,17.1018,17.1136,10500.0
2010-03-30 12:00:00,29.15,29.21,29.15,29.15,24300.0,17.1136,17.1488,17.1136,17.1136,24300.0
2010-03-30 12:05:00,29.15,29.19,29.14,29.19,18300.0,17.1136,17.137,17.1077,17.137,18300.0
2010-03-30 12:10:00,29.19,29.19,29.15,29.19,16950.0,17.137,17.137,17.1136,17.137,16950.0
2010-03-30 12:15:00,29.19,29.19,29.14,29.15,12000.0,17.137,17.137,17.1077,17.1136,12000.0
2010-03-30 12:20:00,29.15,29.2,29.15,29.19,33450.0,17.1136,17.1429,17.1136,17.137,33450.0
2010-03-30 12:25:00,29.19,29.25,29.19,29.24,26850.0,17.137,17.1723,17.137,17.1664,26850.0
2010-03-30 12:30:00,29.24,29.25,29.23,29.24,6900.0,17.1664,17.1723,17.1605,17.1664,6900.0
2010-03-30 12:35:00,29.23,29.23,29.21,29.21,18600.0,17.1605,17.1605,17.1488,17.1488,18600.0
2010-03-30 12:40:00,29.21,29.23,29.21,29.22,16350.0,17.1488,17.1605,17.1488,17.1546,16350.0
2010-03-30 12:45:00,29.22,29.23,29.2,29.2,13800.0,17.1546,17.1605,17.1429,17.1429,13800.0
2010-03-30 12:50:00,29.2,29.21,29.19,29.21,12600.0,17.1429,17.1488,17.137,17.1488,12600.0
2010-03-30 12:55:00,29.21,29.23,29.21,29.21,15900.0,17.1488,17.1605,17.1488,17.1488,15900.0
2010-03-30 13:00:00,29.2,29.2,29.17,29.18,16350.0,17.1429,17.1429,17.1253,17.1312,16350.0
2010-03-30 13:05:00,29.19,29.2,29.19,29.19,20700.0,17.137,17.1429,17.137,17.137,20700.0
2010-03-30 13:10:00,29.19,29.21,29.19,29.2,8850.0,17.137,17.1488,17.137,17.1429,8850.0
2010-03-30 13:15:00,29.19,29.19,29.17,29.19,39750.0,17.137,17.137,17.1253,17.137,39750.0
2010-03-30 13:20:00,29.18,29.19,29.15,29.15,27900.0,17.1312,17.137,17.1136,17.1136,27900.0
2010-03-30 13:25:00,29.14,29.17,29.13,29.17,24450.0,17.1077,17.1253,17.1018,17.1253,24450.0
2010-03-30 13:30:00,29.17,29.18,29.15,29.17,23100.0,17.1253,17.1312,17.1136,17.1253,23100.0
2010-03-30 13:35:00,29.17,29.17,29.15,29.15,14700.0,17.1253,17.1253,17.1136,17.1136,14700.0
2010-03-30 13:40:00,29.13,29.16,29.13,29.15,17550.0,17.1018,17.1194,17.1018,17.1136,17550.0
2010-03-30 13:45:00,29.14,29.19,29.13,29.17,38700.0,17.1077,17.137,17.1018,17.1253,38700.0
2010-03-30 13:50:00,29.18,29.19,29.16,29.17,12000.0,17.1312,17.137,17.1194,17.1253,12000.0
2010-03-30 13:55:00,29.19,29.2,29.18,29.18,17100.0,17.137,17.1429,17.1312,17.1312,17100.0
2010-03-30 14:00:00,29.19,29.19,29.17,29.19,19950.0,17.137,17.137,17.1253,17.137,19950.0
2010-03-30 14:05:00,29.19,29.2,29.17,29.2,22350.0,17.137,17.1429,17.1253,17.1429,22350.0
2010-03-30 14:10:00,29.2,29.23,29.19,29.19,22950.0,17.1429,17.1605,17.137,17.137,22950.0
2010-03-30 14:15:00,29.19,29.21,29.17,29.17,19650.0,17.137,17.1488,17.1253,17.1253,19650.0
2010-03-30 14:20:00,29.17,29.21,29.17,29.19,9900.0,17.1253,17.1488,17.1253,17.137,9900.0
2010-03-30 14:25:00,29.19,29.23,29.17,29.21,23700.0,17.137,17.1605,17.1253,17.1488,23700.0
2010-03-30 14:30:00,29.21,29.26,29.21,29.25,19500.0,17.1488,17.1781,17.1488,17.1723,19500.0
2010-03-30 14:35:00,29.25,29.28,29.25,29.27,42000.0,17.1723,17.1899,17.1723,17.184,42000.0
2010-03-30 14:40:00,29.27,29.29,29.26,29.27,19950.0,17.184,17.1957,17.1781,17.184,19950.0
2010-03-30 14:45:00,29.28,29.28,29.27,29.27,13500.0,17.1899,17.1899,17.184,17.184,13500.0
2010-03-30 14:50:00,29.27,29.29,29.27,29.29,17250.0,17.184,17.1957,17.184,17.1957,17250.0
2010-03-30 14:55:00,29.29,29.31,29.27,29.28,26100.0,17.1957,17.2075,17.184,17.1899,26100.0
2010-03-30 15:00:00,29.28,29.29,29.26,29.27,30450.0,17.1899,17.1957,17.1781,17.184,30450.0
2010-03-30 15:05:00,29.26,29.28,29.25,29.27,37950.0,17.1781,17.1899,17.1723,17.184,37950.0
2010-03-30 15:10:00,29.26,29.27,29.24,29.26,24900.0,17.1781,17.184,17.1664,17.1781,24900.0
2010-03-30 15:15:00,29.27,29.28,29.25,29.25,24600.0,17.184,17.1899,17.1723,17.1723,24600.0
2010-03-30 15:20:00,29.25,29.25,29.22,29.23,43050.0,17.1723,17.1723,17.1546,17.1605,43050.0
2010-03-30 15:25:00,29.23,29.28,29.23,29.28,32250.0,17.1605,17.1899,17.1605,17.1899,32250.0
2010-03-30 15:30:00,29.27,29.27,29.25,29.27,59100.0,17.184,17.184,17.1723,17.184,59100.0
2010-03-30 15:35:00,29.27,29.28,29.2,29.2,41850.0,17.184,17.1899,17.1429,17.1429,41850.0
2010-03-30 15:40:00,29.2,29.23,29.19,29.21,57150.0,17.1429,17.1605,17.137,17.1488,57150.0
2010-03-30 15:45:00,29.21,29.22,29.18,29.21,77400.0,17.1488,17.1546,17.1312,17.1488,77400.0
2010-03-30 15:50:00,29.21,29.23,29.21,29.21,88350.0,17.1488,17.1605,17.1488,17.1488,88350.0
2010-03-30 15:55:00,29.21,29.22,29.17,29.21,186300.0,17.1488,17.1546,17.1253,17.1488,186300.0
2010-03-31 09:30:00,29.24,29.24,28.99,29.03,89100.0,17.1664,17.1664,17.0196,17.0431,89100.0
2010-03-31 09:35:00,29.03,29.11,29.01,29.04,86250.0,17.0431,17.0901,17.0314,17.049,86250.0
2010-03-31 09:40:00,29.04,29.04,28.87,28.93,89100.0,17.049,17.049,16.9492,16.9844,89100.0
2010-03-31 09:45:00,28.93,28.93,28.78,28.79,77400.0,16.9844,16.9844,16.8963,16.9022,77400.0
2010-03-31 09:50:00,28.79,28.88,28.79,28.88,141300.0,16.9022,16.955,16.9022,16.955,141300.0
2010-03-31 09:55:00,28.89,28.9,28.76,28.81,76500.0,16.9609,16.9668,16.8846,16.9139,76500.0
2010-03-31 10:00:00,28.83,28.95,28.83,28.9,61200.0,16.9257,16.9961,16.9257,16.9668,61200.0
2010-03-31 10:05:00,28.91,28.91,28.83,28.88,64350.0,16.9726,16.9726,16.9257,16.955,64350.0
2010-03-31 10:10:00,28.88,28.88,28.79,28.79,55500.0,16.955,16.955,16.9022,16.9022,55500.0
2010-03-31 10:15:00,28.79,28.94,28.79,28.92,53550.0,16.9022,16.9903,16.9022,16.9785,53550.0
2010-03-31 10:20:00,28.93,29.01,28.93,29.01,26700.0,16.9844,17.0314,16.9844,17.0314,26700.0
2010-03-31 10:25:00,29.03,29.05,29.02,29.05,18600.0,17.0431,17.0548,17.0372,17.0548,18600.0
2010-03-31 10:30:00,29.05,29.05,29.01,29.05,33150.0,17.0548,17.0548,17.0314,17.0548,33150.0
2010-03-31 10:35:00,29.05,29.11,29.05,29.1,21000.0,17.0548,17.0901,17.0548,17.0842,21000.0
2010-03-31 10:40:00,29.09,29.09,29.04,29.04,14400.0,17.0783,17.0783,17.049,17.049,14400.0
2010-03-31 10:45:00,29.04,29.09,29.04,29.09,26100.0,17.049,17.0783,17.049,17.0783,26100.0
2010-03-31 10:50:00,29.09,29.09,29.04,29.05,20550.0,17.0783,17.0783,17.049,17.0548,20550.0
2010-03-31 10:55:00,29.05,29.08,29.03,29.06,12750.0,17.0548,17.0725,17.0431,17.0607,12750.0
2010-03-31 11:00:00,29.05,29.07,28.97,28.97,33150.0,17.0548,17.0666,17.0079,17.0079,33150.0
2010-03-31 11:05:00,28.97,29.0,28.97,28.99,55200.0,17.0079,17.0255,17.0079,17.0196,55200.0
2010-03-31 11:10:00,29.0,29.04,29.0,29.02,23100.0,17.0255,17.049,17.0255,17.0372,23100.0
2010-03-31 11:15:00,29.01,29.03,29.01,29.03,13500.0,17.0314,17.0431,17.0314,17.0431,13500.0
2010-03-31 11:20:00,29.03,29.04,29.01,29.04,16350.0,17.0431,17.049,17.0314,17.049,16350.0
2010-03-31 11:25:00,29.04,29.06,29.01,29.05,31200.0,17.049,17.0607,17.0314,17.0548,31200.0
2010-03-31 11:30:00,29.05,29.09,29.04,29.09,15750.0,17.0548,17.0783,17.049,17.0783,15750.0
2010-03-31 11:35:00,29.09,29.1,29.05,29.09,17850.0,17.0783,17.0842,17.0548,17.0783,17850.0
2010-03-31 11:40:00,29.1,29.13,29.08,29.08,29850.0,17.0842,17.1018,17.0725,17.0725,29850.0
2010-03-31 11:45:00,29.09,29.13,29.09,29.13,24750.0,17.0783,17.1018,17.0783,17.1018,24750.0
2010-03-31 11:50:00,29.13,29.14,29.12,29.13,12300.0,17.1018,17.1077,17.0959,17.1018,12300.0
2010-03-31 11:55:00,29.13,29.17,29.13,29.16,23100.0,17.1018,17.1253,17.1018,17.1194,23100.0
2010-03-31 12:00:00,29.16,29.16,29.11,29.12,23400.0,17.1194,17.1194,17.0901,17.0959,23400.0
2010-03-31 12:05:00,29.12,29.12,29.11,29.11,9900.0,17.0959,17.0959,17.0901,17.0901,9900.0
2010-03-31 12:10:00,29.11,29.16,29.11,29.15,13500.0,17.0901,17.1194,17.0901,17.1136,13500.0
2010-03-31 12:15:00,29.15,29.19,29.15,29.18,23700.0,17.1136,17.137,17.1136,17.1312,23700.0
2010-03-31 12:20:00,29.19,29.21,29.17,29.17,26100.0,17.137,17.1488,17.1253,17.1253,26100.0
2010-03-31 12:25:00,29.17,29.18,29.15,29.15,11400.0,17.1253,17.1312,17.1136,17.1136,11400.0
2010-03-31 12:30:00,29.15,29.15,29.13,29.15,17250.0,17.1136,17.1136,17.1018,17.1136,17250.0
2010-03-31 12:35:00,29.15,29.2,29.14,29.19,20250.0,17.1136,17.1429,17.1077,17.137,20250.0
2010-03-31 12:40:00,29.18,29.18,29.15,29.15,12300.0,17.1312,17.1312,17.1136,17.1136,12300.0
2010-03-31 12:45:00,29.15,29.17,29.15,29.15,12300.0,17.1136,17.1253,17.1136,17.1136,12300.0
2010-03-31 12:50:00,29.15,29.16,29.14,29.15,7500.0,17.1136,17.1194,17.1077,17.1136,7500.0
2010-03-31 12:55:00,29.15,29.16,29.13,29.15,16200.0,17.1136,17.1194,17.1018,17.1136,16200.0
2010-03-31 13:00:00,29.15,29.16,29.13,29.13,14850.0,17.1136,17.1194,17.1018,17.1018,14850.0
2010-03-31 13:05:00,29.13,29.15,29.12,29.12,8550.0,17.1018,17.1136,17.0959,17.0959,8550.0
2010-03-31 13:10:00,29.12,29.13,29.12,29.13,2250.0,17.0959,17.1018,17.0959,17.1018,2250.0
2010-03-31 13:15:00,29.13,29.15,29.13,29.14,12600.0,17.1018,17.1136,17.1018,17.1077,12600.0
2010-03-31 13:20:00,29.14,29.15,29.13,29.15,38400.0,17.1077,17.1136,17.1018,17.1136,38400.0
2010-03-31 13:25:00,29.15,29.19,29.14,29.19,26400.0,17.1136,17.137,17.1077,17.137,26400.0
2010-03-31 13:30:00,29.19,29.2,29.17,29.18,21000.0,17.137,17.1429,17.1253,17.1312,21000.0
2010-03-31 13:35:00,29.18,29.2,29.16,29.2,43200.0,17.1312,17.1429,17.1194,17.1429,43200.0
2010-03-31 13:40:00,29.19,29.19,29.18,29.18,5850.0,17.137,17.137,17.1312,17.1312,5850.0
2010-03-31 13:45:00,29.18,29.19,29.17,29.18,16500.0,17.1312,17.137,17.1253,17.1312,16500.0
2010-03-31 13:50:00,29.17,29.18,29.15,29.15,17850.0,17.1253,17.1312,17.1136,17.1136,17850.0
2010-03-31 13:55:00,29.15,29.16,29.14,29.14,15150.0,17.1136,17.1194,17.1077,17.1077,15150.0
2010-03-31 14:00:00,29.15,29.15,29.12,29.13,20400.0,17.1136,17.1136,17.0959,17.1018,20400.0
2010-03-31 14:05:00,29.13,29.17,29.13,29.15,25800.0,17.1018,17.1253,17.1018,17.1136,25800.0
2010-03-31 14:10:00,29.13,29.16,29.13,29.13,13800.0,17.1018,17.1194,17.1018,17.1018,13800.0
2010-03-31 14:15:00,29.13,29.15,29.11,29.12,20700.0,17.1018,17.1136,17.0901,17.0959,20700.0
2010-03-31 14:20:00,29.12,29.13,29.12,29.13,9150.0,17.0959,17.1018,17.0959,17.1018,9150.0
2010-03-31 14:25:00,29.13,29.18,29.13,29.17,29850.0,17.1018,17.1312,17.1018,17.1253,29850.0
2010-03-31 14:30:00,29.17,29.19,29.13,29.13,17700.0,17.1253,17.137,17.1018,17.1018,17700.0
2010-03-31 14:35:00,29.13,29.15,29.13,29.13,9150.0,17.1018,17.1136,17.1018,17.1018,9150.0
2010-03-31 14:40:00,29.13,29.13,29.09,29.09,12750.0,17.1018,17.1018,17.0783,17.0783,12750.0
2010-03-31 14:45:00,29.09,29.11,29.06,29.06,21150.0,17.0783,17.0901,17.0607,17.0607,21150.0
2010-03-31 14:50:00,29.05,29.06,29.03,29.04,30000.0,17.0548,17.0607,17.0431,17.049,30000.0
2010-03-31 14:55:00,29.04,29.07,29.02,29.05,27750.0,17.049,17.0666,17.0372,17.0548,27750.0
2010-03-31 15:00:00,29.05,29.06,29.02,29.03,16500.0,17.0548,17.0607,17.0372,17.0431,16500.0
2010-03-31 15:05:00,29.02,29.04,29.0,29.03,35250.0,17.0372,17.049,17.0255,17.0431,35250.0
2010-03-31 15:10:00,29.03,29.03,29.0,29.0,18450.0,17.0431,17.0431,17.0255,17.0255,18450.0
2010-03-31 15:15:00,29.0,29.01,28.96,28.97,185250.0,17.0255,17.0314,17.002,17.0079,185250.0
2010-03-31 15:20:00,28.97,28.98,28.93,28.93,31350.0,17.0079,17.0137,16.9844,16.9844,31350.0
2010-03-31 15:25:00,28.93,29.01,28.92,29.0,71550.0,16.9844,17.0314,16.9785,17.0255,71550.0
2010-03-31 15:30:00,29.0,29.0,28.96,28.97,67500.0,17.0255,17.0255,17.002,17.0079,67500.0
2010-03-31 15:35:00,28.97,28.99,28.95,28.97,108750.0,17.0079,17.0196,16.9961,17.0079,108750.0
2010-03-31 15:40:00,28.97,28.97,28.92,28.92,105300.0,17.0079,17.0079,16.9785,16.9785,105300.0
2010-03-31 15:45:00,28.92,28.93,28.87,28.88,129000.0,16.9785,16.9844,16.9492,16.955,129000.0
2010-03-31 15:50:00,28.88,28.91,28.85,28.89,261600.0,16.955,16.9726,16.9374,16.9609,261600.0
2010-03-31 15:55:00,28.89,28.91,28.89,28.89,330750.0,16.9609,16.9726,16.9609,16.9609,330750.0
2010-04-01 09:30:00,29.09,29.24,28.89,29.24,72750.0,17.0783,17.1664,16.9609,17.1664,72750.0
2010-04-01 09:35:00,29.23,29.35,29.23,29.29,58350.0,17.1605,17.231,17.1605,17.1957,58350.0
2010-04-01 09:40:00,29.3,29.41,29.3,29.33,49200.0,17.2016,17.2662,17.2016,17.2192,49200.0
2010-04-01 09:45:00,29.35,29.4,29.33,29.36,46200.0,17.231,17.2603,17.2192,17.2368,46200.0
2010-04-01 09:50:00,29.35,29.44,29.34,29.43,32700.0,17.231,17.2838,17.2251,17.2779,32700.0
2010-04-01 09:55:00,29.43,29.47,29.43,29.45,33450.0,17.2779,17.3014,17.2779,17.2897,33450.0
2010-04-01 10:00:00,29.43,29.5,29.36,29.37,91050.0,17.2779,17.319,17.2368,17.2427,91050.0
2010-04-01 10:05:00,29.37,29.4,29.36,29.39,41250.0,17.2427,17.2603,17.2368,17.2545,41250.0
2010-04-01 10:10:00,29.4,29.46,29.39,29.44,24900.0,17.2603,17.2955,17.2545,17.2838,24900.0
2010-04-01 10:15:00,29.45,29.47,29.39,29.39,17550.0,17.2897,17.3014,17.2545,17.2545,17550.0
2010-04-01 10:20:00,29.39,29.41,29.37,29.39,16650.0,17.2545,17.2662,17.2427,17.2545,16650.0
2010-04-01 10:25:00,29.4,29.42,29.36,29.38,67650.0,17.2603,17.2721,17.2368,17.2486,67650.0
2010-04-01 10:30:00,29.37,29.39,29.32,29.33,33900.0,17.2427,17.2545,17.2134,17.2192,33900.0
2010-04-01 10:35:00,29.32,29.34,29.3,29.33,27900.0,17.2134,17.2251,17.2016,17.2192,27900.0
2010-04-01 10:40:00,29.33,29.39,29.33,29.39,13800.0,17.2192,17.2545,17.2192,17.2545,13800.0
2010-04-01 10:45:00,29.39,29.41,29.35,29.37,18750.0,17.2545,17.2662,17.231,17.2427,18750.0
2010-04-01 10:50:00,29.37,29.37,29.33,29.37,22950.0,17.2427,17.2427,17.2192,17.2427,22950.0
2010-04-01 10:55:00,29.37,29.38,29.31,29.35,16500.0,17.2427,17.2486,17.2075,17.231,16500.0
2010-04-01 11:00:00,29.35,29.35,29.27,29.28,36300.0,17.231,17.231,17.184,17.1899,36300.0
2010-04-01 11:05:00,29.29,29.29,29.23,29.25,46200.0,17.1957,17.1957,17.1605,17.1723,46200.0
2010-04-01 11:10:00,29.25,29.26,29.23,29.23,24900.0,17.1723,17.1781,17.1605,17.1605,24900.0
2010-04-01 11:15:00,29.24,29.27,29.19,29.22,29100.0,17.1664,17.184,17.137,17.1546,29100.0
2010-04-01 11:20:00,29.21,29.23,29.16,29.23,20250.0,17.1488,17.1605,17.1194,17.1605,20250.0
2010-04-01 11:25:00,29.23,29.25,29.21,29.21,18900.0,17.1605,17.1723,17.1488,17.1488,18900.0
2010-04-01 11:30:00,29.21,29.25,29.21,29.23,16950.0,17.1488,17.1723,17.1488,17.1605,16950.0
2010-04-01 11:35:00,29.23,29.23,29.2,29.23,15150.0,17.1605,17.1605,17.1429,17.1605,15150.0
2010-04-01 11:40:00,29.23,29.23,29.19,29.21,24000.0,17.1605,17.1605,17.137,17.1488,24000.0
2010-04-01 11:45:00,29.21,29.22,29.19,29.21,21300.0,17.1488,17.1546,17.137,17.1488,21300.0
2010-04-01 11:50:00,29.21,29.21,29.19,29.19,15000.0,17.1488,17.1488,17.137,17.137,15000.0
2010-04-01 11:55:00,29.19,29.21,29.18,29.19,16650.0,17.137,17.1488,17.1312,17.137,16650.0
2010-04-01 12:00:00,29.19,29.21,29.19,29.19,12450.0,17.137,17.1488,17.137,17.137,12450.0
2010-04-01 12:05:00,29.2,29.22,29.19,29.21,8850.0,17.1429,17.1546,17.137,17.1488,8850.0
2010-04-01 12:10:00,29.21,29.21,29.18,29.19,21150.0,17.1488,17.1488,17.1312,17.137,21150.0
2010-04-01 12:15:00,29.19,29.21,29.18,29.19,9900.0,17.137,17.1488,17.1312,17.137,9900.0
2010-04-01 12:20:00,29.19,29.21,29.18,29.2,17100.0,17.137,17.1488,17.1312,17.1429,17100.0
2010-04-01 12:25:00,29.2,29.21,29.17,29.19,16200.0,17.1429,17.1488,17.1253,17.137,16200.0
2010-04-01 12:30:00,29.19,29.19,29.16,29.16,18600.0,17.137,17.137,17.1194,17.1194,18600.0
2010-04-01 12:35:00,29.15,29.17,29.15,29.15,17250.0,17.1136,17.1253,17.1136,17.1136,17250.0
2010-04-01 12:40:00,29.15,29.17,29.13,29.17,14550.0,17.1136,17.1253,17.1018,17.1253,14550.0
2010-04-01 12:45:00,29.17,29.17,29.14,29.15,12600.0,17.1253,17.1253,17.1077,17.1136,12600.0
2010-04-01 12:50:00,29.15,29.19,29.14,29.19,20550.0,17.1136,17.137,17.1077,17.137,20550.0
2010-04-01 12:55:00,29.19,29.22,29.19,29.21,13500.0,17.137,17.1546,17.137,17.1488,13500.0
2010-04-01 13:00:00,29.21,29.22,29.19,29.19,12300.0,17.1488,17.1546,17.137,17.137,12300.0
2010-04-01 13:05:00,29.19,29.19,29.15,29.17,8100.0,17.137,17.137,17.1136,17.1253,8100.0
2010-04-01 13:10:00,29.19,29.2,29.19,29.19,10500.0,17.137,17.1429,17.137,17.137,10500.0
2010-04-01 13:15:00,29.18,29.2,29.16,29.16,11850.0,17.1312,17.1429,17.1194,17.1194,11850.0
2010-04-01 13:20:00,29.17,29.17,29.16,29.17,11700.0,17.1253,17.1253,17.1194,17.1253,11700.0
2010-04-01 13:25:00,29.16,29.19,29.16,29.19,10800.0,17.1194,17.137,17.1194,17.137,10800.0
2010-04-01 13:30:00,29.19,29.2,29.17,29.19,26400.0,17.137,17.1429,17.1253,17.137,26400.0
2010-04-01 13:35:00,29.18,29.2,29.17,29.2,14700.0,17.1312,17.1429,17.1253,17.1429,14700.0
2010-04-01 13:40:00,29.2,29.21,29.11,29.13,22200.0,17.1429,17.1488,17.0901,17.1018,22200.0
2010-04-01 13:45:00,29.13,29.13,29.05,29.05,38250.0,17.1018,17.1018,17.0548,17.0548,38250.0
2010-04-01 13:50:00,29.05,29.07,29.02,29.03,48450.0,17.0548,17.0666,17.0372,17.0431,48450.0
2010-04-01 13:55:00,29.03,29.06,29.01,29.03,36450.0,17.0431,17.0607,17.0314,17.0431,36450.0
2010-04-01 14:00:00,29.03,29.05,29.01,29.04,48300.0,17.0431,17.0548,17.0314,17.049,48300.0
2010-04-01 14:05:00,29.04,29.05,29.01,29.05,44250.0,17.049,17.0548,17.0314,17.0548,44250.0
2010-04-01 14:10:00,29.05,29.08,29.05,29.08,17100.0,17.0548,17.0725,17.0548,17.0725,17100.0
2010-04-01 14:15:00,29.07,29.11,29.06,29.11,38400.0,17.0666,17.0901,17.0607,17.0901,38400.0
2010-04-01 14:20:00,29.11,29.11,29.09,29.09,27450.0,17.0901,17.0901,17.0783,17.0783,27450.0
2010-04-01 14:25:00,29.09,29.1,29.05,29.06,36300.0,17.0783,17.0842,17.0548,17.0607,36300.0
2010-04-01 14:30:00,29.06,29.09,28.99,28.99,54900.0,17.0607,17.0783,17.0196,17.0196,54900.0
2010-04-01 14:35:00,28.99,28.99,28.93,28.95,37050.0,17.0196,17.0196,16.9844,16.9961,37050.0
2010-04-01 14:40:00,28.96,28.97,28.9,28.95,17250.0,17.002,17.0079,16.9668,16.9961,17250.0
2010-04-01 14:45:00,28.94,29.04,28.94,29.03,96450.0,16.9903,17.049,16.9903,17.0431,96450.0
2010-04-01 14:50:00,29.03,29.09,29.01,29.03,44550.0,17.0431,17.0783,17.0314,17.0431,44550.0
2010-04-01 14:55:00,29.03,29.04,28.95,29.04,49350.0,17.0431,17.049,16.9961,17.049,49350.0
2010-04-01 15:00:00,29.03,29.09,29.03,29.05,30450.0,17.0431,17.0783,17.0431,17.0548,30450.0
2010-04-01 15:05:00,29.04,29.09,29.03,29.09,31350.0,17.049,17.0783,17.0431,17.0783,31350.0
2010-04-01 15:10:00,29.09,29.11,29.08,29.11,32850.0,17.0783,17.0901,17.0725,17.0901,32850.0
2010-04-01 15:15:00,29.11,29.13,29.1,29.11,38100.0,17.0901,17.1018,17.0842,17.0901,38100.0
2010-04-01 15:20:00,29.11,29.15,29.11,29.13,36150.0,17.0901,17.1136,17.0901,17.1018,36150.0
2010-04-01 15:25:00,29.13,29.14,29.11,29.13,28050.0,17.1018,17.1077,17.0901,17.1018,28050.0
2010-04-01 15:30:00,29.13,29.18,29.12,29.16,67800.0,17.1018,17.1312,17.0959,17.1194,67800.0
2010-04-01 15:35:00,29.16,29.16,29.11,29.13,55050.0,17.1194,17.1194,17.0901,17.1018,55050.0
2010-04-01 15:40:00,29.12,29.15,29.12,29.14,40200.0,17.0959,17.1136,17.0959,17.1077,40200.0
2010-04-01 15:45:00,29.15,29.16,29.13,29.16,62100.0,17.1136,17.1194,17.1018,17.1194,62100.0
2010-04-01 15:50:00,29.15,29.17,29.13,29.17,119400.0,17.1136,17.1253,17.1018,17.1253,119400.0
2010-04-01 15:55:00,29.17,29.22,29.16,29.22,251100.0,17.1253,17.1546,17.1194,17.1546,251100.0
2010-04-05 09:30:00,29.35,29.65,29.22,29.41,114900.0,17.231,17.4071,17.1546,17.2662,114900.0
2010-04-05 09:35:00,29.4,29.41,29.31,29.31,45900.0,17.2603,17.2662,17.2075,17.2075,45900.0
2010-04-05 09:40:00,29.33,29.41,29.31,29.4,51300.0,17.2192,17.2662,17.2075,17.2603,51300.0
2010-04-05 09:45:00,29.4,29.44,29.4,29.41,41250.0,17.2603,17.2838,17.2603,17.2662,41250.0
2010-04-05 09:50:00,29.42,29.55,29.41,29.55,63600.0,17.2721,17.3484,17.2662,17.3484,63600.0
2010-04-05 09:55:00,29.54,29.67,29.54,29.67,53100.0,17.3425,17.4188,17.3425,17.4188,53100.0
2010-04-05 10:00:00,29.67,29.67,29.62,29.67,56550.0,17.4188,17.4188,17.3895,17.4188,56550.0
2010-04-05 10:05:00,29.67,29.77,29.66,29.76,76800.0,17.4188,17.4775,17.413,17.4717,76800.0
2010-04-05 10:10:00,29.76,29.81,29.73,29.79,66300.0,17.4717,17.501,17.4541,17.4893,66300.0
2010-04-05 10:15:00,29.78,29.79,29.75,29.75,37800.0,17.4834,17.4893,17.4658,17.4658,37800.0
2010-04-05 10:20:00,29.75,29.77,29.73,29.74,37950.0,17.4658,17.4775,17.4541,17.4599,37950.0
2010-04-05 10:25:00,29.73,29.73,29.67,29.68,32400.0,17.4541,17.4541,17.4188,17.4247,32400.0
2010-04-05 10:30:00,29.68,29.73,29.67,29.72,40950.0,17.4247,17.4541,17.4188,17.4482,40950.0
2010-04-05 10:35:00,29.72,29.73,29.7,29.71,35400.0,17.4482,17.4541,17.4364,17.4423,35400.0
2010-04-05 10:40:00,29.71,29.8,29.71,29.8,34650.0,17.4423,17.4952,17.4423,17.4952,34650.0
2010-04-05 10:45:00,29.8,29.81,29.77,29.79,26400.0,17.4952,17.501,17.4775,17.4893,26400.0
2010-04-05 10:50:00,29.78,29.87,29.77,29.86,37950.0,17.4834,17.5363,17.4775,17.5304,37950.0
2010-04-05 10:55:00,29.86,29.93,29.86,29.92,132300.0,17.5304,17.5715,17.5304,17.5656,132300.0
2010-04-05 11:00:00,29.92,29.95,29.9,29.9,387900.0,17.5656,17.5832,17.5539,17.5539,387900.0
2010-04-05 11:05:00,29.9,29.91,29.87,29.89,51450.0,17.5539,17.5597,17.5363,17.548,51450.0
2010-04-05 11:10:00,29.89,29.99,29.89,29.97,35550.0,17.548,17.6067,17.548,17.595,35550.0
2010-04-05 11:15:00,29.96,29.97,29.89,29.89,30900.0,17.5891,17.595,17.548,17.548,30900.0
2010-04-05 11:20:00,29.89,29.9,29.85,29.85,48300.0,17.548,17.5539,17.5245,17.5245,48300.0
2010-04-05 11:25:00,29.85,29.85,29.8,29.81,38100.0,17.5245,17.5245,17.4952,17.501,38100.0
2010-04-05 11:30:00,29.81,29.81,29.79,29.79,29100.0,17.501,17.501,17.4893,17.4893,29100.0
2010-04-05 11:35:00,29.79,29.79,29.77,29.78,22800.0,17.4893,17.4893,17.4775,17.4834,22800.0
2010-04-05 11:40:00,29.8,29.81,29.77,29.77,44550.0,17.4952,17.501,17.4775,17.4775,44550.0
2010-04-05 11:45:00,29.77,29.77,29.75,29.75,29400.0,17.4775,17.4775,17.4658,17.4658,29400.0
2010-04-05 11:50:00,29.75,29.78,29.74,29.78,26700.0,17.4658,17.4834,17.4599,17.4834,26700.0
2010-04-05 11:55:00,29.78,29.78,29.75,29.75,19350.0,17.4834,17.4834,17.4658,17.4658,19350.0
2010-04-05 12:00:00,29.75,29.78,29.74,29.78,26100.0,17.4658,17.4834,17.4599,17.4834,26100.0
2010-04-05 12:05:00,29.78,29.8,29.77,29.79,25500.0,17.4834,17.4952,17.4775,17.4893,25500.0
2010-04-05 12:10:00,29.8,29.81,29.77,29.77,20550.0,17.4952,17.501,17.4775,17.4775,20550.0
2010-04-05 12:15:00,29.77,29.77,29.76,29.77,14700.0,17.4775,17.4775,17.4717,17.4775,14700.0
2010-04-05 12:20:00,29.77,29.79,29.74,29.74,35400.0,17.4775,17.4893,17.4599,17.4599,35400.0
2010-04-05 12:25:00,29.74,29.76,29.73,29.75,54450.0,17.4599,17.4717,17.4541,17.4658,54450.0
2010-04-05 12:30:00,29.76,29.79,29.75,29.78,74700.0,17.4717,17.4893,17.4658,17.4834,74700.0
2010-04-05 12:35:00,29.78,29.79,29.75,29.75,30900.0,17.4834,17.4893,17.4658,17.4658,30900.0
2010-04-05 12:40:00,29.75,29.78,29.73,29.73,74250.0,17.4658,17.4834,17.4541,17.4541,74250.0
2010-04-05 12:45:00,29.73,29.76,29.73,29.76,53100.0,17.4541,17.4717,17.4541,17.4717,53100.0
2010-04-05 12:50:00,29.76,29.8,29.76,29.79,30300.0,17.4717,17.4952,17.4717,17.4893,30300.0
2010-04-05 12:55:00,29.79,29.79,29.75,29.79,42150.0,17.4893,17.4893,17.4658,17.4893,42150.0
2010-04-05 13:00:00,29.79,29.8,29.77,29.79,29100.0,17.4893,17.4952,17.4775,17.4893,29100.0
2010-04-05 13:05:00,29.79,29.79,29.76,29.77,40500.0,17.4893,17.4893,17.4717,17.4775,40500.0
2010-04-05 13:10:00,29.77,29.79,29.76,29.79,22950.0,17.4775,17.4893,17.4717,17.4893,22950.0
2010-04-05 13:15:00,29.79,29.79,29.78,29.78,32700.0,17.4893,17.4893,17.4834,17.4834,32700.0
2010-04-05 13:20:00,29.78,29.79,29.77,29.77,26400.0,17.4834,17.4893,17.4775,17.4775,26400.0
2010-04-05 13:25:00,29.78,29.81,29.77,29.79,77400.0,17.4834,17.501,17.4775,17.4893,77400.0
2010-04-05 13:30:00,29.8,29.8,29.78,29.78,38850.0,17.4952,17.4952,17.4834,17.4834,38850.0
2010-04-05 13:35:00,29.78,29.79,29.76,29.78,57450.0,17.4834,17.4893,17.4717,17.4834,57450.0
2010-04-05 13:40:00,29.77,29.79,29.76,29.77,33450.0,17.4775,17.4893,17.4717,17.4775,33450.0
2010-04-05 13:45:00,29.77,29.78,29.75,29.77,61650.0,17.4775,17.4834,17.4658,17.4775,61650.0
2010-04-05 13:50:00,29.76,29.8,29.76,29.8,60300.0,17.4717,17.4952,17.4717,17.4952,60300.0
2010-04-05 13:55:00,29.8,29.8,29.75,29.78,22800.0,17.4952,17.4952,17.4658,17.4834,22800.0
2010-04-05 14:00:00,29.78,29.79,29.75,29.76,29250.0,17.4834,17.4893,17.4658,17.4717,29250.0
2010-04-05 14:05:00,29.76,29.78,29.75,29.77,43050.0,17.4717,17.4834,17.4658,17.4775,43050.0
2010-04-05 14:10:00,29.77,29.78,29.75,29.77,20100.0,17.4775,17.4834,17.4658,17.4775,20100.0
2010-04-05 14:15:00,29.77,29.79,29.76,29.79,60450.0,17.4775,17.4893,17.4717,17.4893,60450.0
2010-04-05 14:20:00,29.79,29.79,29.76,29.77,40650.0,17.4893,17.4893,17.4717,17.4775,40650.0
2010-04-05 14:25:00,29.78,29.8,29.77,29.78,23850.0,17.4834,17.4952,17.4775,17.4834,23850.0
2010-04-05 14:30:00,29.78,29.81,29.77,29.77,38850.0,17.4834,17.501,17.4775,17.4775,38850.0
2010-04-05 14:35:00,29.77,29.81,29.77,29.79,43950.0,17.4775,17.501,17.4775,17.4893,43950.0
2010-04-05 14:40:00,29.79,29.81,29.78,29.8,38700.0,17.4893,17.501,17.4834,17.4952,38700.0
2010-04-05 14:45:00,29.8,29.83,29.79,29.82,55050.0,17.4952,17.5128,17.4893,17.5069,55050.0
2010-04-05 14:50:00,29.82,29.83,29.79,29.81,32100.0,17.5069,17.5128,17.4893,17.501,32100.0
2010-04-05 14:55:00,29.81,29.82,29.77,29.79,48450.0,17.501,17.5069,17.4775,17.4893,48450.0
2010-04-05 15:00:00,29.79,29.81,29.77,29.78,39300.0,17.4893,17.501,17.4775,17.4834,39300.0
2010-04-05 15:05:00,29.78,29.79,29.77,29.78,52500.0,17.4834,17.4893,17.4775,17.4834,52500.0
2010-04-05 15:10:00,29.78,29.81,29.78,29.81,45150.0,17.4834,17.501,17.4834,17.501,45150.0
2010-04-05 15:15:00,29.81,29.83,29.79,29.81,59550.0,17.501,17.5128,17.4893,17.501,59550.0
2010-04-05 15:20:00,29.81,29.83,29.81,29.83,62250.0,17.501,17.5128,17.501,17.5128,62250.0
2010-04-05 15:25:00,29.83,29.85,29.82,29.83,82950.0,17.5128,17.5245,17.5069,17.5128,82950.0
2010-04-05 15:30:00,29.83,29.83,29.82,29.83,80850.0,17.5128,17.5128,17.5069,17.5128,80850.0
2010-04-05 15:35:00,29.83,29.83,29.82,29.83,141000.0,17.5128,17.5128,17.5069,17.5128,141000.0
2010-04-05 15:40:00,29.83,29.84,29.81,29.83,123450.0,17.5128,17.5186,17.501,17.5128,123450.0
2010-04-05 15:45:00,29.83,29.87,29.83,29.84,103800.0,17.5128,17.5363,17.5128,17.5186,103800.0
2010-04-05 15:50:00,29.84,29.85,29.83,29.84,143250.0,17.5186,17.5245,17.5128,17.5186,143250.0
2010-04-05 15:55:00,29.84,29.86,29.83,29.83,188250.0,17.5186,17.5304,17.5128,17.5128,188250.0
2010-04-06 09:30:00,29.69,29.92,29.69,29.8,68100.0,17.4306,17.5656,17.4306,17.4952,68100.0
2010-04-06 09:35:00,29.81,29.81,29.71,29.73,47400.0,17.501,17.501,17.4423,17.4541,47400.0
2010-04-06 09:40:00,29.72,29.73,29.65,29.71,40200.0,17.4482,17.4541,17.4071,17.4423,40200.0
2010-04-06 09:45:00,29.71,29.87,29.69,29.84,49200.0,17.4423,17.5363,17.4306,17.5186,49200.0
2010-04-06 09:50:00,29.83,29.84,29.79,29.82,31200.0,17.5128,17.5186,17.4893,17.5069,31200.0
2010-04-06 09:55:00,29.83,29.89,29.82,29.87,36600.0,17.5128,17.548,17.5069,17.5363,36600.0
2010-04-06 10:00:00,29.87,29.87,29.83,29.83,25650.0,17.5363,17.5363,17.5128,17.5128,25650.0
2010-04-06 10:05:00,29.83,29.87,29.83,29.87,32700.0,17.5128,17.5363,17.5128,17.5363,32700.0
2010-04-06 10:10:00,29.87,29.93,29.86,29.93,25200.0,17.5363,17.5715,17.5304,17.5715,25200.0
2010-04-06 10:15:00,29.93,29.97,29.93,29.95,47700.0,17.5715,17.595,17.5715,17.5832,47700.0
2010-04-06 10:20:00,29.97,29.98,29.92,29.94,25200.0,17.595,17.6008,17.5656,17.5773,25200.0
2010-04-06 10:25:00,29.93,29.98,29.93,29.97,28050.0,17.5715,17.6008,17.5715,17.595,28050.0
2010-04-06 10:30:00,29.98,29.99,29.95,29.95,25050.0,17.6008,17.6067,17.5832,17.5832,25050.0
2010-04-06 10:35:00,29.95,29.95,29.87,29.87,71100.0,17.5832,17.5832,17.5363,17.5363,71100.0
2010-04-06 10:40:00,29.87,29.89,29.81,29.83,82950.0,17.5363,17.548,17.501,17.5128,82950.0
2010-04-06 10:45:00,29.83,29.83,29.79,29.79,32700.0,17.5128,17.5128,17.4893,17.4893,32700.0
2010-04-06 10:50:00,29.79,29.83,29.78,29.81,29250.0,17.4893,17.5128,17.4834,17.501,29250.0
2010-04-06 10:55:00,29.81,29.89,29.81,29.85,37500.0,17.501,17.548,17.501,17.5245,37500.0
2010-04-06 11:00:00,29.85,29.87,29.83,29.85,42150.0,17.5245,17.5363,17.5128,17.5245,42150.0
2010-04-06 11:05:00,29.85,29.86,29.83,29.83,32550.0,17.5245,17.5304,17.5128,17.5128,32550.0
2010-04-06 11:10:00,29.83,29.85,29.83,29.84,24300.0,17.5128,17.5245,17.5128,17.5186,24300.0
2010-04-06 11:15:00,29.85,29.87,29.84,29.87,24300.0,17.5245,17.5363,17.5186,17.5363,24300.0
2010-04-06 11:20:00,29.86,29.88,29.85,29.85,16800.0,17.5304,17.5421,17.5245,17.5245,16800.0
2010-04-06 11:25:00,29.85,29.87,29.84,29.85,52050.0,17.5245,17.5363,17.5186,17.5245,52050.0
2010-04-06 11:30:00,29.85,29.91,29.84,29.89,35100.0,17.5245,17.5597,17.5186,17.548,35100.0
2010-04-06 11:35:00,29.89,29.89,29.84,29.85,28350.0,17.548,17.548,17.5186,17.5245,28350.0
2010-04-06 11:40:00,29.85,29.87,29.84,29.87,26550.0,17.5245,17.5363,17.5186,17.5363,26550.0
2010-04-06 11:45:00,29.87,29.87,29.83,29.83,44700.0,17.5363,17.5363,17.5128,17.5128,44700.0
2010-04-06 11:50:00,29.83,29.85,29.8,29.8,40050.0,17.5128,17.5245,17.4952,17.4952,40050.0
2010-04-06 11:55:00,29.81,29.81,29.79,29.8,44550.0,17.501,17.501,17.4893,17.4952,44550.0
2010-04-06 12:00:00,29.81,29.84,29.81,29.82,11700.0,17.501,17.5186,17.501,17.5069,11700.0
2010-04-06 12:05:00,29.82,29.85,29.82,29.84,21150.0,17.5069,17.5245,17.5069,17.5186,21150.0
2010-04-06 12:10:00,29.84,29.84,29.83,29.84,17250.0,17.5186,17.5186,17.5128,17.5186,17250.0
2010-04-06 12:15:00,29.83,29.84,29.82,29.83,15450.0,17.5128,17.5186,17.5069,17.5128,15450.0
2010-04-06 12:20:00,29.83,29.87,29.83,29.87,23850.0,17.5128,17.5363,17.5128,17.5363,23850.0
2010-04-06 12:25:00,29.86,29.86,29.83,29.83,17550.0,17.5304,17.5304,17.5128,17.5128,17550.0
2010-04-06 12:30:00,29.84,29.84,29.8,29.8,8700.0,17.5186,17.5186,17.4952,17.4952,8700.0
2010-04-06 12:35:00,29.8,29.81,29.8,29.81,35100.0,17.4952,17.501,17.4952,17.501,35100.0
2010-04-06 12:40:00,29.81,29.81,29.8,29.81,17250.0,17.501,17.501,17.4952,17.501,17250.0
2010-04-06 12:45:00,29.8,29.81,29.8,29.81,16800.0,17.4952,17.501,17.4952,17.501,16800.0
2010-04-06 12:50:00,29.8,29.81,29.8,29.81,9450.0,17.4952,17.501,17.4952,17.501,9450.0
2010-04-06 12:55:00,29.81,29.82,29.8,29.81,27900.0,17.501,17.5069,17.4952,17.501,27900.0
2010-04-06 13:00:00,29.81,29.84,29.81,29.83,38250.0,17.501,17.5186,17.501,17.5128,38250.0
2010-04-06 13:05:00,29.83,29.85,29.82,29.84,22650.0,17.5128,17.5245,17.5069,17.5186,22650.0
2010-04-06 13:10:00,29.85,29.87,29.85,29.87,29250.0,17.5245,17.5363,17.5245,17.5363,29250.0
2010-04-06 13:15:00,29.87,29.87,29.86,29.87,19350.0,17.5363,17.5363,17.5304,17.5363,19350.0
2010-04-06 13:20:00,29.86,29.89,29.86,29.88,46200.0,17.5304,17.548,17.5304,17.5421,46200.0
2010-04-06 13:25:00,29.89,29.92,29.89,29.91,36450.0,17.548,17.5656,17.548,17.5597,36450.0
2010-04-06 13:30:00,29.91,29.93,29.89,29.89,37950.0,17.5597,17.5715,17.548,17.548,37950.0
2010-04-06 13:35:00,29.89,29.89,29.85,29.85,15900.0,17.548,17.548,17.5245,17.5245,15900.0
2010-04-06 13:40:00,29.84,29.84,29.83,29.83,9900.0,17.5186,17.5186,17.5128,17.5128,9900.0
2010-04-06 13:45:00,29.83,29.83,29.8,29.8,8700.0,17.5128,17.5128,17.4952,17.4952,8700.0
2010-04-06 13:50:00,29.8,29.81,29.79,29.79,17250.0,17.4952,17.501,17.4893,17.4893,17250.0
2010-04-06 13:55:00,29.79,29.8,29.77,29.79,51150.0,17.4893,17.4952,17.4775,17.4893,51150.0
2010-04-06 14:00:00,29.79,29.85,29.79,29.85,26850.0,17.4893,17.5245,17.4893,17.5245,26850.0
2010-04-06 14:05:00,29.85,29.88,29.82,29.86,49950.0,17.5245,17.5421,17.5069,17.5304,49950.0
2010-04-06 14:10:00,29.86,29.89,29.85,29.86,58050.0,17.5304,17.548,17.5245,17.5304,58050.0
2010-04-06 14:15:00,29.86,29.89,29.85,29.89,25050.0,17.5304,17.548,17.5245,17.548,25050.0
2010-04-06 14:20:00,29.89,29.93,29.87,29.91,27450.0,17.548,17.5715,17.5363,17.5597,27450.0
2010-04-06 14:25:00,29.91,29.94,29.9,29.91,19650.0,17.5597,17.5773,17.5539,17.5597,19650.0
2010-04-06 14:30:00,29.91,29.93,29.89,29.91,20100.0,17.5597,17.5715,17.548,17.5597,20100.0
2010-04-06 14:35:00,29.91,29.92,29.9,29.91,21450.0,17.5597,17.5656,17.5539,17.5597,21450.0
2010-04-06 14:40:00,29.91,29.91,29.87,29.89,22050.0,17.5597,17.5597,17.5363,17.548,22050.0
2010-04-06 14:45:00,29.89,29.89,29.87,29.87,14400.0,17.548,17.548,17.5363,17.5363,14400.0
2010-04-06 14:50:00,29.87,29.87,29.84,29.85,30150.0,17.5363,17.5363,17.5186,17.5245,30150.0
2010-04-06 14:55:00,29.85,29.86,29.85,29.85,8850.0,17.5245,17.5304,17.5245,17.5245,8850.0
2010-04-06 15:00:00,29.85,29.86,29.79,29.79,113100.0,17.5245,17.5304,17.4893,17.4893,113100.0
2010-04-06 15:05:00,29.79,29.81,29.79,29.79,25650.0,17.4893,17.501,17.4893,17.4893,25650.0
2010-04-06 15:10:00,29.79,29.79,29.77,29.78,46500.0,17.4893,17.4893,17.4775,17.4834,46500.0
2010-04-06 15:15:00,29.79,29.79,29.78,29.78,27150.0,17.4893,17.4893,17.4834,17.4834,27150.0
2010-04-06 15:20:00,29.78,29.78,29.75,29.75,33750.0,17.4834,17.4834,17.4658,17.4658,33750.0
2010-04-06 15:25:00,29.75,29.76,29.74,29.74,20700.0,17.4658,17.4717,17.4599,17.4599,20700.0
2010-04-06 15:30:00,29.74,29.77,29.73,29.75,65700.0,17.4599,17.4775,17.4541,17.4658,65700.0
2010-04-06 15:35:00,29.76,29.77,29.74,29.75,60900.0,17.4717,17.4775,17.4599,17.4658,60900.0
2010-04-06 15:40:00,29.74,29.8,29.74,29.79,43800.0,17.4599,17.4952,17.4599,17.4893,43800.0
2010-04-06 15:45:00,29.79,29.79,29.77,29.79,61200.0,17.4893,17.4893,17.4775,17.4893,61200.0
2010-04-06 15:50:00,29.79,29.8,29.77,29.79,129900.0,17.4893,17.4952,17.4775,17.4893,129900.0
2010-04-06 15:55:00,29.79,29.79,29.77,29.79,105150.0,17.4893,17.4893,17.4775,17.4893,105150.0
2010-04-07 09:30:00,29.59,29.85,29.59,29.83,82650.0,17.3719,17.5245,17.3719,17.5128,82650.0
2010-04-07 09:35:00,29.83,29.83,29.69,29.73,37650.0,17.5128,17.5128,17.4306,17.4541,37650.0
2010-04-07 09:40:00,29.74,29.75,29.68,29.68,34200.0,17.4599,17.4658,17.4247,17.4247,34200.0
2010-04-07 09:45:00,29.69,29.76,29.69,29.74,28500.0,17.4306,17.4717,17.4306,17.4599,28500.0
2010-04-07 09:50:00,29.71,29.81,29.7,29.79,29700.0,17.4423,17.501,17.4364,17.4893,29700.0
2010-04-07 09:55:00,29.79,29.82,29.76,29.76,27150.0,17.4893,17.5069,17.4717,17.4717,27150.0
2010-04-07 10:00:00,29.77,29.77,29.72,29.73,157200.0,17.4775,17.4775,17.4482,17.4541,157200.0
2010-04-07 10:05:00,29.73,29.77,29.73,29.75,22800.0,17.4541,17.4775,17.4541,17.4658,22800.0
2010-04-07 10:10:00,29.75,29.78,29.74,29.76,11400.0,17.4658,17.4834,17.4599,17.4717,11400.0
2010-04-07 10:15:00,29.75,29.77,29.72,29.75,26850.0,17.4658,17.4775,17.4482,17.4658,26850.0
2010-04-07 10:20:00,29.75,29.75,29.69,29.69,14400.0,17.4658,17.4658,17.4306,17.4306,14400.0
2010-04-07 10:25:00,29.69,29.73,29.69,29.71,21450.0,17.4306,17.4541,17.4306,17.4423,21450.0
2010-04-07 10:30:00,29.71,29.71,29.65,29.65,36750.0,17.4423,17.4423,17.4071,17.4071,36750.0
2010-04-07 10:35:00,29.66,29.68,29.63,29.63,12750.0,17.413,17.4247,17.3954,17.3954,12750.0
2010-04-07 10:40:00,29.64,29.65,29.56,29.59,22050.0,17.4012,17.4071,17.3543,17.3719,22050.0
2010-04-07 10:45:00,29.59,29.59,29.53,29.55,12750.0,17.3719,17.3719,17.3366,17.3484,12750.0
2010-04-07 10:50:00,29.55,29.57,29.54,29.56,9000.0,17.3484,17.3601,17.3425,17.3543,9000.0
2010-04-07 10:55:00,29.56,29.56,29.51,29.51,64050.0,17.3543,17.3543,17.3249,17.3249,64050.0
2010-04-07 11:00:00,29.52,29.52,29.47,29.49,39750.0,17.3308,17.3308,17.3014,17.3132,39750.0
2010-04-07 11:05:00,29.49,29.58,29.48,29.58,22200.0,17.3132,17.366,17.3073,17.366,22200.0
2010-04-07 11:10:00,29.59,29.6,29.57,29.59,19050.0,17.3719,17.3777,17.3601,17.3719,19050.0
2010-04-07 11:15:00,29.61,29.66,29.61,29.65,21600.0,17.3836,17.413,17.3836,17.4071,21600.0
2010-04-07 11:20:00,29.65,29.69,29.63,29.69,12150.0,17.4071,17.4306,17.3954,17.4306,12150.0
2010-04-07 11:25:00,29.69,29.71,29.69,29.71,22350.0,17.4306,17.4423,17.4306,17.4423,22350.0
2010-04-07 11:30:00,29.71,29.72,29.69,29.69,27600.0,17.4423,17.4482,17.4306,17.4306,27600.0
2010-04-07 11:35:00,29.69,29.69,29.67,29.67,22050.0,17.4306,17.4306,17.4188,17.4188,22050.0
2010-04-07 11:40:00,29.67,29.67,29.64,29.65,17700.0,17.4188,17.4188,17.4012,17.4071,17700.0
2010-04-07 11:45:00,29.66,29.66,29.63,29.65,21150.0,17.413,17.413,17.3954,17.4071,21150.0
2010-04-07 11:50:00,29.65,29.66,29.64,29.65,15900.0,17.4071,17.413,17.4012,17.4071,15900.0
2010-04-07 11:55:00,29.65,29.65,29.61,29.61,21150.0,17.4071,17.4071,17.3836,17.3836,21150.0
2010-04-07 12:00:00,29.6,29.61,29.59,29.59,14250.0,17.3777,17.3836,17.3719,17.3719,14250.0
2010-04-07 12:05:00,29.59,29.61,29.59,29.61,15300.0,17.3719,17.3836,17.3719,17.3836,15300.0
2010-04-07 12:10:00,29.61,29.62,29.61,29.62,12600.0,17.3836,17.3895,17.3836,17.3895,12600.0
2010-04-07 12:15:00,29.62,29.64,29.61,29.61,23550.0,17.3895,17.4012,17.3836,17.3836,23550.0
2010-04-07 12:20:00,29.61,29.62,29.61,29.61,13200.0,17.3836,17.3895,17.3836,17.3836,13200.0
2010-04-07 12:25:00,29.61,29.61,29.59,29.59,17400.0,17.3836,17.3836,17.3719,17.3719,17400.0
2010-04-07 12:30:00,29.59,29.59,29.57,29.59,16350.0,17.3719,17.3719,17.3601,17.3719,16350.0
2010-04-07 12:35:00,29.59,29.6,29.59,29.6,10350.0,17.3719,17.3777,17.3719,17.3777,10350.0
2010-04-07 12:40:00,29.6,29.61,29.57,29.59,21600.0,17.3777,17.3836,17.3601,17.3719,21600.0
2010-04-07 12:45:00,29.59,29.62,29.59,29.6,10350.0,17.3719,17.3895,17.3719,17.3777,10350.0
2010-04-07 12:50:00,29.59,29.61,29.59,29.61,12300.0,17.3719,17.3836,17.3719,17.3836,12300.0
2010-04-07 12:55:00,29.61,29.62,29.61,29.62,14100.0,17.3836,17.3895,17.3836,17.3895,14100.0
2010-04-07 13:00:00,29.63,29.69,29.63,29.67,37200.0,17.3954,17.4306,17.3954,17.4188,37200.0
2010-04-07 13:05:00,29.67,29.68,29.66,29.66,8400.0,17.4188,17.4247,17.413,17.413,8400.0
2010-04-07 13:10:00,29.67,29.71,29.67,29.7,25500.0,17.4188,17.4423,17.4188,17.4364,25500.0
2010-04-07 13:15:00,29.7,29.71,29.66,29.67,23850.0,17.4364,17.4423,17.413,17.4188,23850.0
2010-04-07 13:20:00,29.67,29.68,29.67,29.68,10500.0,17.4188,17.4247,17.4188,17.4247,10500.0
2010-04-07 13:25:00,29.67,29.7,29.67,29.69,35250.0,17.4188,17.4364,17.4188,17.4306,35250.0
2010-04-07 13:30:00,29.69,29.7,29.67,29.67,18750.0,17.4306,17.4364,17.4188,17.4188,18750.0
2010-04-07 13:35:00,29.67,29.68,29.67,29.67,15450.0,17.4188,17.4247,17.4188,17.4188,15450.0
2010-04-07 13:40:00,29.67,29.68,29.63,29.65,30150.0,17.4188,17.4247,17.3954,17.4071,30150.0
2010-04-07 13:45:00,29.64,29.64,29.61,29.63,28050.0,17.4012,17.4012,17.3836,17.3954,28050.0
2010-04-07 13:50:00,29.63,29.65,29.63,29.64,17100.0,17.3954,17.4071,17.3954,17.4012,17100.0
2010-04-07 13:55:00,29.65,29.68,29.63,29.67,25350.0,17.4071,17.4247,17.3954,17.4188,25350.0
2010-04-07 14:00:00,29.67,29.67,29.64,29.65,24900.0,17.4188,17.4188,17.4012,17.4071,24900.0
2010-04-07 14:05:00,29.65,29.67,29.65,29.67,15750.0,17.4071,17.4188,17.4071,17.4188,15750.0
2010-04-07 14:10:00,29.67,29.67,29.64,29.64,23700.0,17.4188,17.4188,17.4012,17.4012,23700.0
2010-04-07 14:15:00,29.64,29.65,29.61,29.63,31350.0,17.4012,17.4071,17.3836,17.3954,31350.0
2010-04-07 14:20:00,29.63,29.64,29.6,29.62,25800.0,17.3954,17.4012,17.3777,17.3895,25800.0
2010-04-07 14:25:00,29.61,29.61,29.59,29.61,22050.0,17.3836,17.3836,17.3719,17.3836,22050.0
2010-04-07 14:30:00,29.61,29.61,29.5,29.51,80100.0,17.3836,17.3836,17.319,17.3249,80100.0
2010-04-07 14:35:00,29.51,29.58,29.51,29.58,32550.0,17.3249,17.366,17.3249,17.366,32550.0
2010-04-07 14:40:00,29.58,29.61,29.55,29.59,50100.0,17.366,17.3836,17.3484,17.3719,50100.0
2010-04-07 14:45:00,29.59,29.61,29.56,29.56,15300.0,17.3719,17.3836,17.3543,17.3543,15300.0
2010-04-07 14:50:00,29.55,29.61,29.55,29.59,18150.0,17.3484,17.3836,17.3484,17.3719,18150.0
2010-04-07 14:55:00,29.59,29.6,29.55,29.59,44700.0,17.3719,17.3777,17.3484,17.3719,44700.0
2010-04-07 15:00:00,29.58,29.58,29.48,29.53,63150.0,17.366,17.366,17.3073,17.3366,63150.0
2010-04-07 15:05:00,29.53,29.53,29.45,29.47,110400.0,17.3366,17.3366,17.2897,17.3014,110400.0
2010-04-07 15:10:00,29.47,29.47,29.42,29.43,46950.0,17.3014,17.3014,17.2721,17.2779,46950.0
2010-04-07 15:15:00,29.43,29.46,29.4,29.45,70800.0,17.2779,17.2955,17.2603,17.2897,70800.0
2010-04-07 15:20:00,29.45,29.47,29.43,29.47,32400.0,17.2897,17.3014,17.2779,17.3014,32400.0
2010-04-07 15:25:00,29.47,29.5,29.47,29.48,36150.0,17.3014,17.319,17.3014,17.3073,36150.0
2010-04-07 15:30:00,29.49,29.51,29.48,29.48,44550.0,17.3132,17.3249,17.3073,17.3073,44550.0
2010-04-07 15:35:00,29.48,29.55,29.46,29.54,68250.0,17.3073,17.3484,17.2955,17.3425,68250.0
2010-04-07 15:40:00,29.54,29.55,29.52,29.53,63150.0,17.3425,17.3484,17.3308,17.3366,63150.0
2010-04-07 15:45:00,29.53,29.56,29.53,29.55,60150.0,17.3366,17.3543,17.3366,17.3484,60150.0
2010-04-07 15:50:00,29.55,29.59,29.55,29.57,102450.0,17.3484,17.3719,17.3484,17.3601,102450.0
2010-04-07 15:55:00,29.57,29.63,29.57,29.63,199950.0,17.3601,17.3954,17.3601,17.3954,199950.0
2010-04-08 09:30:00,29.59,29.61,29.39,29.45,54900.0,17.3719,17.3836,17.2545,17.2897,54900.0
2010-04-08 09:35:00,29.45,29.51,29.37,29.39,17250.0,17.2897,17.3249,17.2427,17.2545,17250.0
2010-04-08 09:40:00,29.37,29.37,29.22,29.23,55800.0,17.2427,17.2427,17.1546,17.1605,55800.0
2010-04-08 09:45:00,29.25,29.29,29.22,29.23,30450.0,17.1723,17.1957,17.1546,17.1605,30450.0
2010-04-08 09:50:00,29.23,29.35,29.2,29.32,40050.0,17.1605,17.231,17.1429,17.2134,40050.0
2010-04-08 09:55:00,29.32,29.33,29.26,29.28,30600.0,17.2134,17.2192,17.1781,17.1899,30600.0
2010-04-08 10:00:00,29.28,29.32,29.25,29.26,39450.0,17.1899,17.2134,17.1723,17.1781,39450.0
2010-04-08 10:05:00,29.27,29.31,29.25,29.27,27000.0,17.184,17.2075,17.1723,17.184,27000.0
2010-04-08 10:10:00,29.27,29.29,29.23,29.24,40200.0,17.184,17.1957,17.1605,17.1664,40200.0
2010-04-08 10:15:00,29.24,29.24,29.17,29.19,56400.0,17.1664,17.1664,17.1253,17.137,56400.0
2010-04-08 10:20:00,29.19,29.25,29.18,29.25,30150.0,17.137,17.1723,17.1312,17.1723,30150.0
2010-04-08 10:25:00,29.25,29.29,29.23,29.28,27450.0,17.1723,17.1957,17.1605,17.1899,27450.0
2010-04-08 10:30:00,29.28,29.35,29.28,29.35,28350.0,17.1899,17.231,17.1899,17.231,28350.0
2010-04-08 10:35:00,29.35,29.35,29.31,29.31,17250.0,17.231,17.231,17.2075,17.2075,17250.0
2010-04-08 10:40:00,29.31,29.31,29.27,29.29,16500.0,17.2075,17.2075,17.184,17.1957,16500.0
2010-04-08 10:45:00,29.28,29.29,29.26,29.26,14400.0,17.1899,17.1957,17.1781,17.1781,14400.0
2010-04-08 10:50:00,29.27,29.32,29.25,29.32,30150.0,17.184,17.2134,17.1723,17.2134,30150.0
2010-04-08 10:55:00,29.31,29.31,29.27,29.28,22350.0,17.2075,17.2075,17.184,17.1899,22350.0
2010-04-08 11:00:00,29.27,29.33,29.27,29.33,21450.0,17.184,17.2192,17.184,17.2192,21450.0
2010-04-08 11:05:00,29.33,29.33,29.3,29.3,35850.0,17.2192,17.2192,17.2016,17.2016,35850.0
2010-04-08 11:10:00,29.31,29.31,29.28,29.3,16500.0,17.2075,17.2075,17.1899,17.2016,16500.0
2010-04-08 11:15:00,29.3,29.31,29.29,29.29,20700.0,17.2016,17.2075,17.1957,17.1957,20700.0
2010-04-08 11:20:00,29.3,29.31,29.28,29.3,30000.0,17.2016,17.2075,17.1899,17.2016,30000.0
2010-04-08 11:25:00,29.3,29.31,29.27,29.27,30000.0,17.2016,17.2075,17.184,17.184,30000.0
2010-04-08 11:30:00,29.28,29.31,29.28,29.31,25650.0,17.1899,17.2075,17.1899,17.2075,25650.0
2010-04-08 11:35:00,29.31,29.33,29.3,29.32,12450.0,17.2075,17.2192,17.2016,17.2134,12450.0
2010-04-08 11:40:00,29.32,29.37,29.32,29.35,22200.0,17.2134,17.2427,17.2134,17.231,22200.0
2010-04-08 11:45:00,29.36,29.43,29.35,29.43,39150.0,17.2368,17.2779,17.231,17.2779,39150.0
2010-04-08 11:50:00,29.43,29.45,29.42,29.44,34650.0,17.2779,17.2897,17.2721,17.2838,34650.0
2010-04-08 11:55:00,29.45,29.45,29.43,29.45,17400.0,17.2897,17.2897,17.2779,17.2897,17400.0
2010-04-08 12:00:00,29.45,29.46,29.42,29.45,480450.0,17.2897,17.2955,17.2721,17.2897,480450.0
2010-04-08 12:05:00,29.44,29.48,29.44,29.47,15900.0,17.2838,17.3073,17.2838,17.3014,15900.0
2010-04-08 12:10:00,29.47,29.51,29.47,29.51,15000.0,17.3014,17.3249,17.3014,17.3249,15000.0
2010-04-08 12:15:00,29.51,29.55,29.51,29.53,49800.0,17.3249,17.3484,17.3249,17.3366,49800.0
2010-04-08 12:20:00,29.53,29.6,29.53,29.59,36600.0,17.3366,17.3777,17.3366,17.3719,36600.0
2010-04-08 12:25:00,29.59,29.61,29.59,29.6,28650.0,17.3719,17.3836,17.3719,17.3777,28650.0
2010-04-08 12:30:00,29.6,29.61,29.58,29.59,39750.0,17.3777,17.3836,17.366,17.3719,39750.0
2010-04-08 12:35:00,29.59,29.61,29.59,29.6,16500.0,17.3719,17.3836,17.3719,17.3777,16500.0
2010-04-08 12:40:00,29.6,29.62,29.59,29.59,15450.0,17.3777,17.3895,17.3719,17.3719,15450.0
2010-04-08 12:45:00,29.59,29.62,29.59,29.59,16800.0,17.3719,17.3895,17.3719,17.3719,16800.0
2010-04-08 12:50:00,29.59,29.6,29.58,29.59,10350.0,17.3719,17.3777,17.366,17.3719,10350.0
2010-04-08 12:55:00,29.59,29.67,29.59,29.67,32700.0,17.3719,17.4188,17.3719,17.4188,32700.0
2010-04-08 13:00:00,29.67,29.7,29.66,29.7,62100.0,17.4188,17.4364,17.413,17.4364,62100.0
2010-04-08 13:05:00,29.71,29.74,29.7,29.73,60450.0,17.4423,17.4599,17.4364,17.4541,60450.0
2010-04-08 13:10:00,29.73,29.75,29.73,29.73,35100.0,17.4541,17.4658,17.4541,17.4541,35100.0
2010-04-08 13:15:00,29.73,29.73,29.67,29.67,21750.0,17.4541,17.4541,17.4188,17.4188,21750.0
2010-04-08 13:20:00,29.68,29.7,29.67,29.68,17400.0,17.4247,17.4364,17.4188,17.4247,17400.0
2010-04-08 13:25:00,29.67,29.69,29.67,29.68,14850.0,17.4188,17.4306,17.4188,17.4247,14850.0
2010-04-08 13:30:00,29.68,29.7,29.65,29.66,35700.0,17.4247,17.4364,17.4071,17.413,35700.0
2010-04-08 13:35:00,29.66,29.69,29.65,29.67,31200.0,17.413,17.4306,17.4071,17.4188,31200.0
2010-04-08 13:40:00,29.67,29.67,29.65,29.67,26250.0,17.4188,17.4188,17.4071,17.4188,26250.0
2010-04-08 13:45:00,29.67,29.69,29.65,29.68,27300.0,17.4188,17.4306,17.4071,17.4247,27300.0
2010-04-08 13:50:00,29.68,29.7,29.66,29.69,45750.0,17.4247,17.4364,17.413,17.4306,45750.0
2010-04-08 13:55:00,29.7,29.7,29.67,29.68,40350.0,17.4364,17.4364,17.4188,17.4247,40350.0
2010-04-08 14:00:00,29.69,29.73,29.68,29.73,27600.0,17.4306,17.4541,17.4247,17.4541,27600.0
2010-04-08 14:05:00,29.73,29.73,29.71,29.71,16800.0,17.4541,17.4541,17.4423,17.4423,16800.0
2010-04-08 14:10:00,29.71,29.73,29.71,29.73,21300.0,17.4423,17.4541,17.4423,17.4541,21300.0
2010-04-08 14:15:00,29.73,29.77,29.73,29.75,62550.0,17.4541,17.4775,17.4541,17.4658,62550.0
2010-04-08 14:20:00,29.75,29.75,29.7,29.7,34500.0,17.4658,17.4658,17.4364,17.4364,34500.0
2010-04-08 14:25:00,29.7,29.75,29.7,29.73,31500.0,17.4364,17.4658,17.4364,17.4541,31500.0
2010-04-08 14:30:00,29.73,29.73,29.7,29.73,25050.0,17.4541,17.4541,17.4364,17.4541,25050.0
2010-04-08 14:35:00,29.73,29.73,29.69,29.71,20250.0,17.4541,17.4541,17.4306,17.4423,20250.0
2010-04-08 14:40:00,29.71,29.75,29.71,29.74,40800.0,17.4423,17.4658,17.4423,17.4599,40800.0
2010-04-08 14:45:00,29.73,29.78,29.73,29.77,21300.0,17.4541,17.4834,17.4541,17.4775,21300.0
2010-04-08 14:50:00,29.77,29.77,29.74,29.74,18450.0,17.4775,17.4775,17.4599,17.4599,18450.0
2010-04-08 14:55:00,29.74,29.75,29.71,29.73,18600.0,17.4599,17.4658,17.4423,17.4541,18600.0
2010-04-08 15:00:00,29.72,29.73,29.71,29.72,18300.0,17.4482,17.4541,17.4423,17.4482,18300.0
2010-04-08 15:05:00,29.72,29.73,29.69,29.69,21000.0,17.4482,17.4541,17.4306,17.4306,21000.0
2010-04-08 15:10:00,29.69,29.71,29.67,29.67,18600.0,17.4306,17.4423,17.4188,17.4188,18600.0
2010-04-08 15:15:00,29.68,29.69,29.67,29.69,23700.0,17.4247,17.4306,17.4188,17.4306,23700.0
2010-04-08 15:20:00,29.69,29.71,29.68,29.71,15600.0,17.4306,17.4423,17.4247,17.4423,15600.0
2010-04-08 15:25:00,29.71,29.72,29.69,29.69,17250.0,17.4423,17.4482,17.4306,17.4306,17250.0
2010-04-08 15:30:00,29.69,29.73,29.69,29.73,54000.0,17.4306,17.4541,17.4306,17.4541,54000.0
2010-04-08 15:35:00,29.74,29.75,29.73,29.73,60150.0,17.4599,17.4658,17.4541,17.4541,60150.0
2010-04-08 15:40:00,29.73,29.76,29.71,29.75,96300.0,17.4541,17.4717,17.4423,17.4658,96300.0
2010-04-08 15:45:00,29.74,29.77,29.73,29.75,84300.0,17.4599,17.4775,17.4541,17.4658,84300.0
2010-04-08 15:50:00,29.75,29.75,29.72,29.73,101550.0,17.4658,17.4658,17.4482,17.4541,101550.0
2010-04-08 15:55:00,29.73,29.75,29.7,29.7,174600.0,17.4541,17.4658,17.4364,17.4364,174600.0
2010-04-09 09:30:00,29.53,29.92,29.53,29.92,41250.0,17.3366,17.5656,17.3366,17.5656,41250.0
2010-04-09 09:35:00,29.94,29.94,29.82,29.83,22950.0,17.5773,17.5773,17.5069,17.5128,22950.0
2010-04-09 09:40:00,29.85,29.9,29.75,29.78,57750.0,17.5245,17.5539,17.4658,17.4834,57750.0
2010-04-09 09:45:00,29.78,29.79,29.71,29.73,13050.0,17.4834,17.4893,17.4423,17.4541,13050.0
2010-04-09 09:50:00,29.71,29.77,29.69,29.76,23550.0,17.4423,17.4775,17.4306,17.4717,23550.0
2010-04-09 09:55:00,29.77,29.91,29.77,29.89,36600.0,17.4775,17.5597,17.4775,17.548,36600.0
2010-04-09 10:00:00,29.89,29.91,29.88,29.89,22200.0,17.548,17.5597,17.5421,17.548,22200.0
2010-04-09 10:05:00,29.89,29.93,29.89,29.91,25800.0,17.548,17.5715,17.548,17.5597,25800.0
2010-04-09 10:10:00,29.91,29.91,29.89,29.89,4800.0,17.5597,17.5597,17.548,17.548,4800.0
2010-04-09 10:15:00,29.89,29.94,29.89,29.93,16050.0,17.548,17.5773,17.548,17.5715,16050.0
2010-04-09 10:20:00,29.93,29.93,29.92,29.92,11250.0,17.5715,17.5715,17.5656,17.5656,11250.0
2010-04-09 10:25:00,29.93,29.93,29.85,29.91,80250.0,17.5715,17.5715,17.5245,17.5597,80250.0
2010-04-09 10:30:00,29.91,29.95,29.89,29.93,47400.0,17.5597,17.5832,17.548,17.5715,47400.0
2010-04-09 10:35:00,29.93,29.97,29.93,29.94,16350.0,17.5715,17.595,17.5715,17.5773,16350.0
2010-04-09 10:40:00,29.95,29.96,29.93,29.96,22650.0,17.5832,17.5891,17.5715,17.5891,22650.0
2010-04-09 10:45:00,29.97,29.98,29.96,29.97,22050.0,17.595,17.6008,17.5891,17.595,22050.0
2010-04-09 10:50:00,29.97,29.98,29.94,29.97,32250.0,17.595,17.6008,17.5773,17.595,32250.0
2010-04-09 10:55:00,29.97,29.97,29.91,29.92,10200.0,17.595,17.595,17.5597,17.5656,10200.0
2010-04-09 11:00:00,29.91,29.95,29.91,29.94,43950.0,17.5597,17.5832,17.5597,17.5773,43950.0
2010-04-09 11:05:00,29.95,29.95,29.93,29.93,45150.0,17.5832,17.5832,17.5715,17.5715,45150.0
2010-04-09 11:10:00,29.93,29.97,29.93,29.97,30750.0,17.5715,17.595,17.5715,17.595,30750.0
2010-04-09 11:15:00,29.96,29.97,29.93,29.93,18150.0,17.5891,17.595,17.5715,17.5715,18150.0
2010-04-09 11:20:00,29.93,29.96,29.93,29.96,19950.0,17.5715,17.5891,17.5715,17.5891,19950.0
2010-04-09 11:25:00,29.97,29.97,29.95,29.97,26250.0,17.595,17.595,17.5832,17.595,26250.0
2010-04-09 11:30:00,29.95,29.98,29.95,29.96,14550.0,17.5832,17.6008,17.5832,17.5891,14550.0
2010-04-09 11:35:00,29.96,29.98,29.95,29.98,16950.0,17.5891,17.6008,17.5832,17.6008,16950.0
2010-04-09 11:40:00,29.97,29.98,29.97,29.97,38100.0,17.595,17.6008,17.595,17.595,38100.0
2010-04-09 11:45:00,29.97,29.98,29.96,29.97,21150.0,17.595,17.6008,17.5891,17.595,21150.0
2010-04-09 11:50:00,29.98,30.0,29.97,29.99,33450.0,17.6008,17.6126,17.595,17.6067,33450.0
2010-04-09 11:55:00,29.99,29.99,29.97,29.98,16500.0,17.6067,17.6067,17.595,17.6008,16500.0
2010-04-09 12:00:00,29.98,29.98,29.95,29.96,13950.0,17.6008,17.6008,17.5832,17.5891,13950.0
2010-04-09 12:05:00,29.97,29.97,29.93,29.95,22050.0,17.595,17.595,17.5715,17.5832,22050.0
2010-04-09 12:10:00,29.95,29.98,29.95,29.97,49800.0,17.5832,17.6008,17.5832,17.595,49800.0
2010-04-09 12:15:00,29.97,30.0,29.97,30.0,10500.0,17.595,17.6126,17.595,17.6126,10500.0
2010-04-09 12:20:00,29.99,30.0,29.99,29.99,9900.0,17.6067,17.6126,17.6067,17.6067,9900.0
2010-04-09 12:25:00,29.99,30.01,29.98,30.0,101250.0,17.6067,17.6184,17.6008,17.6126,101250.0
2010-04-09 12:30:00,30.0,30.04,29.99,30.03,75000.0,17.6126,17.6361,17.6067,17.6302,75000.0
2010-04-09 12:35:00,30.03,30.05,30.02,30.04,16800.0,17.6302,17.6419,17.6243,17.6361,16800.0
2010-04-09 12:40:00,30.03,30.06,30.03,30.06,18000.0,17.6302,17.6478,17.6302,17.6478,18000.0
2010-04-09 12:45:00,30.06,30.06,30.03,30.05,22050.0,17.6478,17.6478,17.6302,17.6419,22050.0
2010-04-09 12:50:00,30.04,30.07,30.01,30.07,42300.0,17.6361,17.6537,17.6184,17.6537,42300.0
2010-04-09 12:55:00,30.07,30.09,30.05,30.07,33600.0,17.6537,17.6654,17.6419,17.6537,33600.0
2010-04-09 13:00:00,30.07,30.07,30.03,30.05,31050.0,17.6537,17.6537,17.6302,17.6419,31050.0
2010-04-09 13:05:00,30.05,30.07,30.04,30.07,34650.0,17.6419,17.6537,17.6361,17.6537,34650.0
2010-04-09 13:10:00,30.07,30.08,30.06,30.07,30600.0,17.6537,17.6595,17.6478,17.6537,30600.0
2010-04-09 13:15:00,30.07,30.1,30.06,30.1,20850.0,17.6537,17.6713,17.6478,17.6713,20850.0
2010-04-09 13:20:00,30.1,30.11,30.08,30.11,36900.0,17.6713,17.6772,17.6595,17.6772,36900.0
2010-04-09 13:25:00,30.1,30.13,30.1,30.13,35400.0,17.6713,17.6889,17.6713,17.6889,35400.0
2010-04-09 13:30:00,30.13,30.15,30.12,30.13,24600.0,17.6889,17.7006,17.683,17.6889,24600.0
2010-04-09 13:35:00,30.13,30.17,30.11,30.17,62850.0,17.6889,17.7124,17.6772,17.7124,62850.0
2010-04-09 13:40:00,30.17,30.23,30.17,30.23,88350.0,17.7124,17.7476,17.7124,17.7476,88350.0
2010-04-09 13:45:00,30.23,30.24,30.21,30.24,50550.0,17.7476,17.7535,17.7359,17.7535,50550.0
2010-04-09 13:50:00,30.23,30.24,30.19,30.2,49650.0,17.7476,17.7535,17.7241,17.73,49650.0
2010-04-09 13:55:00,30.2,30.21,30.17,30.19,66600.0,17.73,17.7359,17.7124,17.7241,66600.0
2010-04-09 14:00:00,30.19,30.19,30.15,30.19,85800.0,17.7241,17.7241,17.7006,17.7241,85800.0
2010-04-09 14:05:00,30.2,30.21,30.17,30.21,39300.0,17.73,17.7359,17.7124,17.7359,39300.0
2010-04-09 14:10:00,30.21,30.22,30.19,30.2,14550.0,17.7359,17.7417,17.7241,17.73,14550.0
2010-04-09 14:15:00,30.2,30.22,30.19,30.22,36600.0,17.73,17.7417,17.7241,17.7417,36600.0
2010-04-09 14:20:00,30.22,30.24,30.19,30.21,33450.0,17.7417,17.7535,17.7241,17.7359,33450.0
2010-04-09 14:25:00,30.2,30.27,30.2,30.25,89550.0,17.73,17.7711,17.73,17.7593,89550.0
2010-04-09 14:30:00,30.25,30.27,30.25,30.26,59100.0,17.7593,17.7711,17.7593,17.7652,59100.0
2010-04-09 14:35:00,30.27,30.27,30.22,30.22,20250.0,17.7711,17.7711,17.7417,17.7417,20250.0
2010-04-09 14:40:00,30.23,30.23,30.21,30.22,10950.0,17.7476,17.7476,17.7359,17.7417,10950.0
2010-04-09 14:45:00,30.21,30.24,30.21,30.23,21750.0,17.7359,17.7535,17.7359,17.7476,21750.0
2010-04-09 14:50:00,30.23,30.24,30.19,30.2,26550.0,17.7476,17.7535,17.7241,17.73,26550.0
2010-04-09 14:55:00,30.2,30.23,30.18,30.22,31500.0,17.73,17.7476,17.7182,17.7417,31500.0
2010-04-09 15:00:00,30.23,30.26,30.22,30.24,37350.0,17.7476,17.7652,17.7417,17.7535,37350.0
2010-04-09 15:05:00,30.24,30.25,30.22,30.24,46050.0,17.7535,17.7593,17.7417,17.7535,46050.0
2010-04-09 15:10:00,30.24,30.27,30.23,30.27,26400.0,17.7535,17.7711,17.7476,17.7711,26400.0
2010-04-09 15:15:00,30.26,30.28,30.26,30.28,35100.0,17.7652,17.777,17.7652,17.777,35100.0
2010-04-09 15:20:00,30.28,30.29,30.25,30.27,101100.0,17.777,17.7828,17.7593,17.7711,101100.0
2010-04-09 15:25:00,30.27,30.29,30.24,30.29,49200.0,17.7711,17.7828,17.7535,17.7828,49200.0
2010-04-09 15:30:00,30.29,30.32,30.27,30.31,71250.0,17.7828,17.8004,17.7711,17.7946,71250.0
2010-04-09 15:35:00,30.31,30.33,30.27,30.28,64800.0,17.7946,17.8063,17.7711,17.777,64800.0
2010-04-09 15:40:00,30.27,30.29,30.25,30.27,34500.0,17.7711,17.7828,17.7593,17.7711,34500.0
2010-04-09 15:45:00,30.27,30.29,30.26,30.27,47850.0,17.7711,17.7828,17.7652,17.7711,47850.0
2010-04-09 15:50:00,30.27,30.3,30.27,30.27,88650.0,17.7711,17.7887,17.7711,17.7711,88650.0
2010-04-09 15:55:00,30.28,30.29,30.24,30.29,234600.0,17.777,17.7828,17.7535,17.7828,234600.0
2010-04-12 09:30:00,30.33,30.37,30.09,30.33,45600.0,17.8063,17.8298,17.6654,17.8063,45600.0
2010-04-12 09:35:00,30.35,30.41,30.33,30.37,15600.0,17.8181,17.8533,17.8063,17.8298,15600.0
2010-04-12 09:40:00,30.36,30.39,30.29,30.34,28950.0,17.8239,17.8415,17.7828,17.8122,28950.0
2010-04-12 09:45:00,30.36,30.37,30.29,30.3,30300.0,17.8239,17.8298,17.7828,17.7887,30300.0
2010-04-12 09:50:00,30.3,30.31,30.22,30.22,23250.0,17.7887,17.7946,17.7417,17.7417,23250.0
2010-04-12 09:55:00,30.22,30.22,30.14,30.15,18750.0,17.7417,17.7417,17.6948,17.7006,18750.0
2010-04-12 10:00:00,30.13,30.18,30.13,30.18,12600.0,17.6889,17.7182,17.6889,17.7182,12600.0
2010-04-12 10:05:00,30.19,30.23,30.19,30.2,25500.0,17.7241,17.7476,17.7241,17.73,25500.0
2010-04-12 10:10:00,30.22,30.28,30.21,30.28,28050.0,17.7417,17.777,17.7359,17.777,28050.0
2010-04-12 10:15:00,30.28,30.28,30.22,30.23,13350.0,17.777,17.777,17.7417,17.7476,13350.0
2010-04-12 10:20:00,30.23,30.27,30.23,30.27,8550.0,17.7476,17.7711,17.7476,17.7711,8550.0
2010-04-12 10:25:00,30.27,30.29,30.26,30.29,8550.0,17.7711,17.7828,17.7652,17.7828,8550.0
2010-04-12 10:30:00,30.29,30.29,30.24,30.26,21600.0,17.7828,17.7828,17.7535,17.7652,21600.0
2010-04-12 10:35:00,30.26,30.26,30.21,30.23,14100.0,17.7652,17.7652,17.7359,17.7476,14100.0
2010-04-12 10:40:00,30.25,30.27,30.23,30.25,8700.0,17.7593,17.7711,17.7476,17.7593,8700.0
2010-04-12 10:45:00,30.25,30.27,30.25,30.26,8850.0,17.7593,17.7711,17.7593,17.7652,8850.0
2010-04-12 10:50:00,30.27,30.27,30.25,30.26,6900.0,17.7711,17.7711,17.7593,17.7652,6900.0
2010-04-12 10:55:00,30.27,30.29,30.26,30.27,9600.0,17.7711,17.7828,17.7652,17.7711,9600.0
2010-04-12 11:00:00,30.27,30.29,30.25,30.28,7350.0,17.7711,17.7828,17.7593,17.777,7350.0
2010-04-12 11:05:00,30.28,30.29,30.28,30.29,6300.0,17.777,17.7828,17.777,17.7828,6300.0
2010-04-12 11:10:00,30.28,30.28,30.23,30.23,13800.0,17.777,17.777,17.7476,17.7476,13800.0
2010-04-12 11:15:00,30.23,30.23,30.16,30.17,14250.0,17.7476,17.7476,17.7065,17.7124,14250.0
2010-04-12 11:20:00,30.17,30.17,30.14,30.17,7800.0,17.7124,17.7124,17.6948,17.7124,7800.0
2010-04-12 11:25:00,30.16,30.16,30.15,30.15,19200.0,17.7065,17.7065,17.7006,17.7006,19200.0
2010-04-12 11:30:00,30.15,30.15,30.13,30.13,31500.0,17.7006,17.7006,17.6889,17.6889,31500.0
2010-04-12 11:35:00,30.13,30.18,30.12,30.17,33000.0,17.6889,17.7182,17.683,17.7124,33000.0
2010-04-12 11:40:00,30.18,30.23,30.18,30.23,14850.0,17.7182,17.7476,17.7182,17.7476,14850.0
2010-04-12 11:45:00,30.24,30.27,30.23,30.26,38100.0,17.7535,17.7711,17.7476,17.7652,38100.0
2010-04-12 11:50:00,30.27,30.27,30.22,30.22,9750.0,17.7711,17.7711,17.7417,17.7417,9750.0
2010-04-12 11:55:00,30.21,30.23,30.2,30.23,4650.0,17.7359,17.7476,17.73,17.7476,4650.0
2010-04-12 12:00:00,30.23,30.25,30.23,30.25,5100.0,17.7476,17.7593,17.7476,17.7593,5100.0
2010-04-12 12:05:00,30.23,30.24,30.2,30.2,7350.0,17.7476,17.7535,17.73,17.73,7350.0
2010-04-12 12:10:00,30.2,30.23,30.2,30.23,3150.0,17.73,17.7476,17.73,17.7476,3150.0
2010-04-12 12:15:00,30.23,30.23,30.2,30.21,11700.0,17.7476,17.7476,17.73,17.7359,11700.0
2010-04-12 12:20:00,30.21,30.21,30.18,30.19,10350.0,17.7359,17.7359,17.7182,17.7241,10350.0
2010-04-12 12:25:00,30.19,30.2,30.19,30.19,4200.0,17.7241,17.73,17.7241,17.7241,4200.0
2010-04-12 12:30:00,30.19,30.22,30.19,30.22,6300.0,17.7241,17.7417,17.7241,17.7417,6300.0
2010-04-12 12:35:00,30.22,30.23,30.22,30.22,11100.0,17.7417,17.7476,17.7417,17.7417,11100.0
2010-04-12 12:40:00,30.23,30.23,30.22,30.22,5700.0,17.7476,17.7476,17.7417,17.7417,5700.0
2010-04-12 12:45:00,30.22,30.23,30.21,30.21,10950.0,17.7417,17.7476,17.7359,17.7359,10950.0
2010-04-12 12:50:00,30.21,30.26,30.21,30.26,13950.0,17.7359,17.7652,17.7359,17.7652,13950.0
2010-04-12 12:55:00,30.26,30.28,30.25,30.28,15600.0,17.7652,17.777,17.7593,17.777,15600.0
2010-04-12 13:00:00,30.28,30.29,30.27,30.28,13350.0,17.777,17.7828,17.7711,17.777,13350.0
2010-04-12 13:05:00,30.28,30.29,30.27,30.27,19650.0,17.777,17.7828,17.7711,17.7711,19650.0
2010-04-12 13:10:00,30.27,30.28,30.27,30.28,11850.0,17.7711,17.777,17.7711,17.777,11850.0
2010-04-12 13:15:00,30.28,30.28,30.27,30.28,9000.0,17.777,17.777,17.7711,17.777,9000.0
2010-04-12 13:20:00,30.29,30.29,30.25,30.25,27000.0,17.7828,17.7828,17.7593,17.7593,27000.0
2010-04-12 13:25:00,30.25,30.27,30.25,30.27,11400.0,17.7593,17.7711,17.7593,17.7711,11400.0
2010-04-12 13:30:00,30.26,30.29,30.26,30.27,28800.0,17.7652,17.7828,17.7652,17.7711,28800.0
2010-04-12 13:35:00,30.27,30.29,30.26,30.28,16050.0,17.7711,17.7828,17.7652,17.777,16050.0
2010-04-12 13:40:00,30.28,30.29,30.27,30.27,22650.0,17.777,17.7828,17.7711,17.7711,22650.0
2010-04-12 13:45:00,30.27,30.28,30.25,30.25,20100.0,17.7711,17.777,17.7593,17.7593,20100.0
2010-04-12 13:50:00,30.25,30.27,30.23,30.23,22650.0,17.7593,17.7711,17.7476,17.7476,22650.0
2010-04-12 13:55:00,30.24,30.25,30.19,30.21,23400.0,17.7535,17.7593,17.7241,17.7359,23400.0
2010-04-12 14:00:00,30.21,30.22,30.2,30.2,24900.0,17.7359,17.7417,17.73,17.73,24900.0
2010-04-12 14:05:00,30.21,30.25,30.2,30.24,27150.0,17.7359,17.7593,17.73,17.7535,27150.0
2010-04-12 14:10:00,30.24,30.27,30.24,30.25,19800.0,17.7535,17.7711,17.7535,17.7593,19800.0
2010-04-12 14:15:00,30.25,30.27,30.25,30.26,18300.0,17.7593,17.7711,17.7593,17.7652,18300.0
2010-04-12 14:20:00,30.25,30.27,30.25,30.27,22350.0,17.7593,17.7711,17.7593,17.7711,22350.0
2010-04-12 14:25:00,30.28,30.29,30.28,30.29,20850.0,17.777,17.7828,17.777,17.7828,20850.0
2010-04-12 14:30:00,30.29,30.31,30.28,30.3,25500.0,17.7828,17.7946,17.777,17.7887,25500.0
2010-04-12 14:35:00,30.29,30.31,30.27,30.28,20550.0,17.7828,17.7946,17.7711,17.777,20550.0
2010-04-12 14:40:00,30.28,30.29,30.25,30.28,38550.0,17.777,17.7828,17.7593,17.777,38550.0
2010-04-12 14:45:00,30.28,30.29,30.28,30.29,21300.0,17.777,17.7828,17.777,17.7828,21300.0
2010-04-12 14:50:00,30.29,30.31,30.29,30.29,19200.0,17.7828,17.7946,17.7828,17.7828,19200.0
2010-04-12 14:55:00,30.3,30.31,30.27,30.27,26700.0,17.7887,17.7946,17.7711,17.7711,26700.0
2010-04-12 15:00:00,30.28,30.31,30.28,30.29,26400.0,17.777,17.7946,17.777,17.7828,26400.0
2010-04-12 15:05:00,30.29,30.33,30.28,30.3,52500.0,17.7828,17.8063,17.777,17.7887,52500.0
2010-04-12 15:10:00,30.31,30.31,30.27,30.29,27900.0,17.7946,17.7946,17.7711,17.7828,27900.0
2010-04-12 15:15:00,30.29,30.29,30.25,30.27,27300.0,17.7828,17.7828,17.7593,17.7711,27300.0
2010-04-12 15:20:00,30.27,30.27,30.19,30.2,69300.0,17.7711,17.7711,17.7241,17.73,69300.0
2010-04-12 15:25:00,30.2,30.23,30.19,30.23,33000.0,17.73,17.7476,17.7241,17.7476,33000.0
2010-04-12 15:30:00,30.23,30.23,30.2,30.22,48900.0,17.7476,17.7476,17.73,17.7417,48900.0
2010-04-12 15:35:00,30.22,30.23,30.22,30.23,31950.0,17.7417,17.7476,17.7417,17.7476,31950.0
2010-04-12 15:40:00,30.23,30.23,30.19,30.21,57750.0,17.7476,17.7476,17.7241,17.7359,57750.0
2010-04-12 15:45:00,30.21,30.24,30.18,30.23,93150.0,17.7359,17.7535,17.7182,17.7476,93150.0
2010-04-12 15:50:00,30.24,30.25,30.21,30.25,98100.0,17.7535,17.7593,17.7359,17.7593,98100.0
2010-04-12 15:55:00,30.25,30.25,30.22,30.25,179850.0,17.7593,17.7593,17.7417,17.7593,179850.0
2010-04-13 09:30:00,30.29,30.44,30.14,30.37,132150.0,17.7828,17.8709,17.6948,17.8298,132150.0
2010-04-13 09:35:00,30.39,30.4,30.27,30.36,113850.0,17.8415,17.8474,17.7711,17.8239,113850.0
2010-04-13 09:40:00,30.36,30.41,30.27,30.38,88050.0,17.8239,17.8533,17.7711,17.8357,88050.0
2010-04-13 09:45:00,30.37,30.41,30.36,30.39,37050.0,17.8298,17.8533,17.8239,17.8415,37050.0
2010-04-13 09:50:00,30.39,30.41,30.37,30.37,41250.0,17.8415,17.8533,17.8298,17.8298,41250.0
2010-04-13 09:55:00,30.37,30.4,30.32,30.32,48900.0,17.8298,17.8474,17.8004,17.8004,48900.0
2010-04-13 10:00:00,30.32,30.33,30.27,30.29,68550.0,17.8004,17.8063,17.7711,17.7828,68550.0
2010-04-13 10:05:00,30.3,30.34,30.29,30.33,26250.0,17.7887,17.8122,17.7828,17.8063,26250.0
2010-04-13 10:10:00,30.33,30.35,30.33,30.35,16050.0,17.8063,17.8181,17.8063,17.8181,16050.0
2010-04-13 10:15:00,30.35,30.39,30.35,30.35,46500.0,17.8181,17.8415,17.8181,17.8181,46500.0
2010-04-13 10:20:00,30.35,30.35,30.23,30.25,34200.0,17.8181,17.8181,17.7476,17.7593,34200.0
2010-04-13 10:25:00,30.25,30.28,30.23,30.24,28500.0,17.7593,17.777,17.7476,17.7535,28500.0
2010-04-13 10:30:00,30.23,30.24,30.15,30.16,48150.0,17.7476,17.7535,17.7006,17.7065,48150.0
2010-04-13 10:35:00,30.16,30.19,30.1,30.18,36900.0,17.7065,17.7241,17.6713,17.7182,36900.0
2010-04-13 10:40:00,30.19,30.21,30.17,30.19,27450.0,17.7241,17.7359,17.7124,17.7241,27450.0
2010-04-13 10:45:00,30.19,30.2,30.17,30.17,40200.0,17.7241,17.73,17.7124,17.7124,40200.0
2010-04-13 10:50:00,30.17,30.2,30.17,30.2,21900.0,17.7124,17.73,17.7124,17.73,21900.0
2010-04-13 10:55:00,30.19,30.24,30.19,30.23,16350.0,17.7241,17.7535,17.7241,17.7476,16350.0
2010-04-13 11:00:00,30.23,30.26,30.21,30.25,23550.0,17.7476,17.7652,17.7359,17.7593,23550.0
2010-04-13 11:05:00,30.25,30.29,30.25,30.29,25800.0,17.7593,17.7828,17.7593,17.7828,25800.0
2010-04-13 11:10:00,30.27,30.28,30.27,30.28,14850.0,17.7711,17.777,17.7711,17.777,14850.0
2010-04-13 11:15:00,30.29,30.33,30.28,30.32,19200.0,17.7828,17.8063,17.777,17.8004,19200.0
2010-04-13 11:20:00,30.32,30.34,30.3,30.3,29850.0,17.8004,17.8122,17.7887,17.7887,29850.0
2010-04-13 11:25:00,30.31,30.35,30.31,30.34,10200.0,17.7946,17.8181,17.7946,17.8122,10200.0
2010-04-13 11:30:00,30.34,30.36,30.34,30.35,20400.0,17.8122,17.8239,17.8122,17.8181,20400.0
2010-04-13 11:35:00,30.35,30.35,30.33,30.33,27000.0,17.8181,17.8181,17.8063,17.8063,27000.0
2010-04-13 11:40:00,30.33,30.35,30.32,30.33,14550.0,17.8063,17.8181,17.8004,17.8063,14550.0
2010-04-13 11:45:00,30.34,30.34,30.31,30.32,24900.0,17.8122,17.8122,17.7946,17.8004,24900.0
2010-04-13 11:50:00,30.31,30.33,30.31,30.32,10200.0,17.7946,17.8063,17.7946,17.8004,10200.0
2010-04-13 11:55:00,30.32,30.35,30.32,30.33,27150.0,17.8004,17.8181,17.8004,17.8063,27150.0
2010-04-13 12:00:00,30.33,30.33,30.31,30.31,13500.0,17.8063,17.8063,17.7946,17.7946,13500.0
2010-04-13 12:05:00,30.32,30.33,30.31,30.32,17850.0,17.8004,17.8063,17.7946,17.8004,17850.0
2010-04-13 12:10:00,30.32,30.35,30.32,30.34,16650.0,17.8004,17.8181,17.8004,17.8122,16650.0
2010-04-13 12:15:00,30.34,30.37,30.34,30.36,53550.0,17.8122,17.8298,17.8122,17.8239,53550.0
2010-04-13 12:20:00,30.36,30.37,30.31,30.33,31500.0,17.8239,17.8298,17.7946,17.8063,31500.0
2010-04-13 12:25:00,30.33,30.34,30.31,30.34,24900.0,17.8063,17.8122,17.7946,17.8122,24900.0
2010-04-13 12:30:00,30.34,30.36,30.32,30.33,40650.0,17.8122,17.8239,17.8004,17.8063,40650.0
2010-04-13 12:35:00,30.33,30.35,30.32,30.33,12750.0,17.8063,17.8181,17.8004,17.8063,12750.0
2010-04-13 12:40:00,30.33,30.34,30.29,30.31,34500.0,17.8063,17.8122,17.7828,17.7946,34500.0
2010-04-13 12:45:00,30.31,30.33,30.3,30.31,25200.0,17.7946,17.8063,17.7887,17.7946,25200.0
2010-04-13 12:50:00,30.31,30.34,30.31,30.32,14700.0,17.7946,17.8122,17.7946,17.8004,14700.0
2010-04-13 12:55:00,30.33,30.37,30.33,30.35,22650.0,17.8063,17.8298,17.8063,17.8181,22650.0
2010-04-13 13:00:00,30.35,30.39,30.35,30.37,27150.0,17.8181,17.8415,17.8181,17.8298,27150.0
2010-04-13 13:05:00,30.38,30.39,30.35,30.37,21600.0,17.8357,17.8415,17.8181,17.8298,21600.0
2010-04-13 13:10:00,30.37,30.39,30.37,30.37,24150.0,17.8298,17.8415,17.8298,17.8298,24150.0
2010-04-13 13:15:00,30.37,30.39,30.33,30.33,41850.0,17.8298,17.8415,17.8063,17.8063,41850.0
2010-04-13 13:20:00,30.33,30.34,30.29,30.29,30750.0,17.8063,17.8122,17.7828,17.7828,30750.0
2010-04-13 13:25:00,30.29,30.31,30.29,30.29,19950.0,17.7828,17.7946,17.7828,17.7828,19950.0
2010-04-13 13:30:00,30.29,30.33,30.29,30.33,19800.0,17.7828,17.8063,17.7828,17.8063,19800.0
2010-04-13 13:35:00,30.33,30.33,30.29,30.32,31200.0,17.8063,17.8063,17.7828,17.8004,31200.0
2010-04-13 13:40:00,30.32,30.34,30.31,30.33,31350.0,17.8004,17.8122,17.7946,17.8063,31350.0
2010-04-13 13:45:00,30.33,30.36,30.33,30.36,22500.0,17.8063,17.8239,17.8063,17.8239,22500.0
2010-04-13 13:50:00,30.36,30.37,30.35,30.37,42150.0,17.8239,17.8298,17.8181,17.8298,42150.0
2010-04-13 13:55:00,30.38,30.39,30.35,30.35,27300.0,17.8357,17.8415,17.8181,17.8181,27300.0
2010-04-13 14:00:00,30.35,30.36,30.33,30.34,35400.0,17.8181,17.8239,17.8063,17.8122,35400.0
2010-04-13 14:05:00,30.35,30.37,30.34,30.35,32250.0,17.8181,17.8298,17.8122,17.8181,32250.0
2010-04-13 14:10:00,30.35,30.36,30.35,30.36,15000.0,17.8181,17.8239,17.8181,17.8239,15000.0
2010-04-13 14:15:00,30.36,30.38,30.35,30.37,17700.0,17.8239,17.8357,17.8181,17.8298,17700.0
2010-04-13 14:20:00,30.38,30.4,30.38,30.4,19650.0,17.8357,17.8474,17.8357,17.8474,19650.0
2010-04-13 14:25:00,30.4,30.41,30.37,30.38,37950.0,17.8474,17.8533,17.8298,17.8357,37950.0
2010-04-13 14:30:00,30.38,30.4,30.37,30.39,30600.0,17.8357,17.8474,17.8298,17.8415,30600.0
2010-04-13 14:35:00,30.39,30.39,30.37,30.39,23550.0,17.8415,17.8415,17.8298,17.8415,23550.0
2010-04-13 14:40:00,30.38,30.4,30.37,30.37,33900.0,17.8357,17.8474,17.8298,17.8298,33900.0
2010-04-13 14:45:00,30.37,30.38,30.37,30.37,22050.0,17.8298,17.8357,17.8298,17.8298,22050.0
2010-04-13 14:50:00,30.37,30.4,30.37,30.4,16650.0,17.8298,17.8474,17.8298,17.8474,16650.0
2010-04-13 14:55:00,30.4,30.41,30.39,30.4,38700.0,17.8474,17.8533,17.8415,17.8474,38700.0
2010-04-13 15:00:00,30.4,30.41,30.37,30.4,32850.0,17.8474,17.8533,17.8298,17.8474,32850.0
2010-04-13 15:05:00,30.4,30.42,30.4,30.41,21750.0,17.8474,17.8591,17.8474,17.8533,21750.0
2010-04-13 15:10:00,30.41,30.43,30.41,30.41,38700.0,17.8533,17.865,17.8533,17.8533,38700.0
2010-04-13 15:15:00,30.41,30.49,30.41,30.48,77250.0,17.8533,17.9002,17.8533,17.8944,77250.0
2010-04-13 15:20:00,30.48,30.49,30.46,30.47,56850.0,17.8944,17.9002,17.8826,17.8885,56850.0
2010-04-13 15:25:00,30.47,30.52,30.45,30.51,69000.0,17.8885,17.9179,17.8768,17.912,69000.0
2010-04-13 15:30:00,30.51,30.53,30.51,30.51,40650.0,17.912,17.9237,17.912,17.912,40650.0
2010-04-13 15:35:00,30.51,30.52,30.51,30.51,49950.0,17.912,17.9179,17.912,17.912,49950.0
2010-04-13 15:40:00,30.51,30.52,30.49,30.5,78750.0,17.912,17.9179,17.9002,17.9061,78750.0
2010-04-13 15:45:00,30.51,30.52,30.51,30.51,66000.0,17.912,17.9179,17.912,17.912,66000.0
2010-04-13 15:50:00,30.51,30.52,30.49,30.49,85200.0,17.912,17.9179,17.9002,17.9002,85200.0
2010-04-13 15:55:00,30.49,30.53,30.49,30.51,144900.0,17.9002,17.9237,17.9002,17.912,144900.0
2010-04-14 09:30:00,30.37,30.47,30.29,30.45,117600.0,17.8298,17.8885,17.7828,17.8768,117600.0
2010-04-14 09:35:00,30.47,30.51,30.37,30.43,43200.0,17.8885,17.912,17.8298,17.865,43200.0
2010-04-14 09:40:00,30.4,30.45,30.38,30.43,36900.0,17.8474,17.8768,17.8357,17.865,36900.0
2010-04-14 09:45:00,30.42,30.53,30.41,30.49,60150.0,17.8591,17.9237,17.8533,17.9002,60150.0
2010-04-14 09:50:00,30.49,30.55,30.49,30.53,24300.0,17.9002,17.9355,17.9002,17.9237,24300.0
2010-04-14 09:55:00,30.53,30.57,30.53,30.56,26250.0,17.9237,17.9472,17.9237,17.9413,26250.0
2010-04-14 10:00:00,30.57,30.6,30.52,30.56,37350.0,17.9472,17.9648,17.9179,17.9413,37350.0
2010-04-14 10:05:00,30.57,30.57,30.48,30.49,18000.0,17.9472,17.9472,17.8944,17.9002,18000.0
2010-04-14 10:10:00,30.49,30.5,30.37,30.39,36450.0,17.9002,17.9061,17.8298,17.8415,36450.0
2010-04-14 10:15:00,30.39,30.43,30.35,30.43,18300.0,17.8415,17.865,17.8181,17.865,18300.0
2010-04-14 10:20:00,30.42,30.43,30.37,30.37,32850.0,17.8591,17.865,17.8298,17.8298,32850.0
2010-04-14 10:25:00,30.37,30.43,30.37,30.41,21000.0,17.8298,17.865,17.8298,17.8533,21000.0
2010-04-14 10:30:00,30.43,30.45,30.39,30.41,43500.0,17.865,17.8768,17.8415,17.8533,43500.0
2010-04-14 10:35:00,30.41,30.54,30.41,30.52,39000.0,17.8533,17.9296,17.8533,17.9179,39000.0
2010-04-14 10:40:00,30.52,30.57,30.52,30.55,25800.0,17.9179,17.9472,17.9179,17.9355,25800.0
2010-04-14 10:45:00,30.56,30.59,30.56,30.59,22200.0,17.9413,17.959,17.9413,17.959,22200.0
2010-04-14 10:50:00,30.59,30.62,30.58,30.62,20550.0,17.959,17.9766,17.9531,17.9766,20550.0
2010-04-14 10:55:00,30.62,30.65,30.61,30.65,13800.0,17.9766,17.9942,17.9707,17.9942,13800.0
2010-04-14 11:00:00,30.65,30.67,30.63,30.63,22350.0,17.9942,18.0059,17.9824,17.9824,22350.0
2010-04-14 11:05:00,30.63,30.63,30.61,30.62,19050.0,17.9824,17.9824,17.9707,17.9766,19050.0
2010-04-14 11:10:00,30.61,30.65,30.6,30.65,16800.0,17.9707,17.9942,17.9648,17.9942,16800.0
2010-04-14 11:15:00,30.65,30.66,30.64,30.65,10650.0,17.9942,18.0,17.9883,17.9942,10650.0
2010-04-14 11:20:00,30.65,30.7,30.65,30.7,32250.0,17.9942,18.0235,17.9942,18.0235,32250.0
2010-04-14 11:25:00,30.69,30.75,30.69,30.74,24450.0,18.0177,18.0529,18.0177,18.047,24450.0
2010-04-14 11:30:00,30.73,30.73,30.68,30.69,15600.0,18.0411,18.0411,18.0118,18.0177,15600.0
2010-04-14 11:35:00,30.69,30.71,30.69,30.71,13200.0,18.0177,18.0294,18.0177,18.0294,13200.0
2010-04-14 11:40:00,30.72,30.73,30.71,30.73,13800.0,18.0353,18.0411,18.0294,18.0411,13800.0
2010-04-14 11:45:00,30.73,30.73,30.71,30.71,12900.0,18.0411,18.0411,18.0294,18.0294,12900.0
2010-04-14 11:50:00,30.71,30.71,30.69,30.71,15900.0,18.0294,18.0294,18.0177,18.0294,15900.0
2010-04-14 11:55:00,30.71,30.71,30.7,30.7,22800.0,18.0294,18.0294,18.0235,18.0235,22800.0
2010-04-14 12:00:00,30.71,30.75,30.71,30.75,23250.0,18.0294,18.0529,18.0294,18.0529,23250.0
2010-04-14 12:05:00,30.75,30.77,30.74,30.76,26250.0,18.0529,18.0646,18.047,18.0588,26250.0
2010-04-14 12:10:00,30.77,30.79,30.76,30.78,29850.0,18.0646,18.0764,18.0588,18.0705,29850.0
2010-04-14 12:15:00,30.79,30.79,30.75,30.75,40800.0,18.0764,18.0764,18.0529,18.0529,40800.0
2010-04-14 12:20:00,30.74,30.75,30.73,30.74,34050.0,18.047,18.0529,18.0411,18.047,34050.0
2010-04-14 12:25:00,30.74,30.75,30.73,30.75,19800.0,18.047,18.0529,18.0411,18.0529,19800.0
2010-04-14 12:30:00,30.75,30.77,30.75,30.75,23850.0,18.0529,18.0646,18.0529,18.0529,23850.0
2010-04-14 12:35:00,30.75,30.77,30.75,30.76,15300.0,18.0529,18.0646,18.0529,18.0588,15300.0
2010-04-14 12:40:00,30.76,30.82,30.76,30.82,35700.0,18.0588,18.094,18.0588,18.094,35700.0
2010-04-14 12:45:00,30.82,30.86,30.82,30.85,35700.0,18.094,18.1175,18.094,18.1116,35700.0
2010-04-14 12:50:00,30.85,30.86,30.81,30.81,18450.0,18.1116,18.1175,18.0881,18.0881,18450.0
2010-04-14 12:55:00,30.81,30.81,30.8,30.8,8850.0,18.0881,18.0881,18.0822,18.0822,8850.0
2010-04-14 13:00:00,30.8,30.81,30.79,30.8,19350.0,18.0822,18.0881,18.0764,18.0822,19350.0
2010-04-14 13:05:00,30.8,30.81,30.79,30.79,20100.0,18.0822,18.0881,18.0764,18.0764,20100.0
2010-04-14 13:10:00,30.79,30.81,30.79,30.81,11700.0,18.0764,18.0881,18.0764,18.0881,11700.0
2010-04-14 13:15:00,30.81,30.81,30.77,30.77,24000.0,18.0881,18.0881,18.0646,18.0646,24000.0
2010-04-14 13:20:00,30.77,30.79,30.75,30.79,24300.0,18.0646,18.0764,18.0529,18.0764,24300.0
2010-04-14 13:25:00,30.79,30.82,30.78,30.82,16050.0,18.0764,18.094,18.0705,18.094,16050.0
2010-04-14 13:30:00,30.82,30.83,30.79,30.79,18000.0,18.094,18.0999,18.0764,18.0764,18000.0
2010-04-14 13:35:00,30.79,30.79,30.77,30.77,9450.0,18.0764,18.0764,18.0646,18.0646,9450.0
2010-04-14 13:40:00,30.77,30.78,30.74,30.74,31800.0,18.0646,18.0705,18.047,18.047,31800.0
2010-04-14 13:45:00,30.75,30.78,30.75,30.76,15150.0,18.0529,18.0705,18.0529,18.0588,15150.0
2010-04-14 13:50:00,30.75,30.76,30.74,30.74,25350.0,18.0529,18.0588,18.047,18.047,25350.0
2010-04-14 13:55:00,30.75,30.75,30.73,30.73,14100.0,18.0529,18.0529,18.0411,18.0411,14100.0
2010-04-14 14:00:00,30.74,30.77,30.74,30.75,13200.0,18.047,18.0646,18.047,18.0529,13200.0
2010-04-14 14:05:00,30.75,30.79,30.73,30.77,22800.0,18.0529,18.0764,18.0411,18.0646,22800.0
2010-04-14 14:10:00,30.78,30.81,30.78,30.81,17400.0,18.0705,18.0881,18.0705,18.0881,17400.0
2010-04-14 14:15:00,30.81,30.82,30.79,30.8,14100.0,18.0881,18.094,18.0764,18.0822,14100.0
2010-04-14 14:20:00,30.81,30.83,30.8,30.83,19350.0,18.0881,18.0999,18.0822,18.0999,19350.0
2010-04-14 14:25:00,30.83,30.83,30.8,30.83,15900.0,18.0999,18.0999,18.0822,18.0999,15900.0
2010-04-14 14:30:00,30.83,30.87,30.83,30.86,21300.0,18.0999,18.1233,18.0999,18.1175,21300.0
2010-04-14 14:35:00,30.86,30.86,30.83,30.83,27300.0,18.1175,18.1175,18.0999,18.0999,27300.0
2010-04-14 14:40:00,30.83,30.86,30.83,30.86,19650.0,18.0999,18.1175,18.0999,18.1175,19650.0
2010-04-14 14:45:00,30.85,30.86,30.85,30.85,15600.0,18.1116,18.1175,18.1116,18.1116,15600.0
2010-04-14 14:50:00,30.85,30.85,30.83,30.84,17400.0,18.1116,18.1116,18.0999,18.1057,17400.0
2010-04-14 14:55:00,30.83,30.85,30.83,30.85,16200.0,18.0999,18.1116,18.0999,18.1116,16200.0
2010-04-14 15:00:00,30.84,30.85,30.83,30.83,17100.0,18.1057,18.1116,18.0999,18.0999,17100.0
2010-04-14 15:05:00,30.83,30.85,30.82,30.85,22950.0,18.0999,18.1116,18.094,18.1116,22950.0
2010-04-14 15:10:00,30.85,30.86,30.82,30.82,19650.0,18.1116,18.1175,18.094,18.094,19650.0
2010-04-14 15:15:00,30.81,30.84,30.81,30.83,33150.0,18.0881,18.1057,18.0881,18.0999,33150.0
2010-04-14 15:20:00,30.83,30.84,30.81,30.84,31950.0,18.0999,18.1057,18.0881,18.1057,31950.0
2010-04-14 15:25:00,30.84,30.87,30.83,30.87,15600.0,18.1057,18.1233,18.0999,18.1233,15600.0
2010-04-14 15:30:00,30.87,30.91,30.86,30.91,67050.0,18.1233,18.1468,18.1175,18.1468,67050.0
2010-04-14 15:35:00,30.9,30.96,30.89,30.95,93000.0,18.141,18.1762,18.1351,18.1703,93000.0
2010-04-14 15:40:00,30.95,30.97,30.95,30.97,72900.0,18.1703,18.182,18.1703,18.182,72900.0
2010-04-14 15:45:00,30.97,30.97,30.94,30.96,65100.0,18.182,18.182,18.1644,18.1762,65100.0
2010-04-14 15:50:00,30.96,30.96,30.93,30.93,98250.0,18.1762,18.1762,18.1586,18.1586,98250.0
2010-04-14 15:55:00,30.93,30.97,30.93,30.97,137100.0,18.1586,18.182,18.1586,18.182,137100.0
2010-04-15 09:30:00,30.87,30.94,30.8,30.92,63750.0,18.1233,18.1644,18.0822,18.1527,63750.0
2010-04-15 09:35:00,30.92,30.93,30.89,30.93,49500.0,18.1527,18.1586,18.1351,18.1586,49500.0
2010-04-15 09:40:00,30.91,31.02,30.91,30.97,50100.0,18.1468,18.2114,18.1468,18.182,50100.0
2010-04-15 09:45:00,30.96,31.05,30.96,31.01,46200.0,18.1762,18.229,18.1762,18.2055,46200.0
2010-04-15 09:50:00,31.02,31.07,31.0,31.05,23100.0,18.2114,18.2408,18.1997,18.229,23100.0
2010-04-15 09:55:00,31.06,31.07,31.02,31.05,27600.0,18.2349,18.2408,18.2114,18.229,27600.0
2010-04-15 10:00:00,31.05,31.07,31.03,31.07,40050.0,18.229,18.2408,18.2173,18.2408,40050.0
2010-04-15 10:05:00,31.07,31.11,31.06,31.1,23850.0,18.2408,18.2642,18.2349,18.2584,23850.0
2010-04-15 10:10:00,31.09,31.11,31.05,31.05,34350.0,18.2525,18.2642,18.229,18.229,34350.0
2010-04-15 10:15:00,31.06,31.08,31.05,31.07,36600.0,18.2349,18.2466,18.229,18.2408,36600.0
2010-04-15 10:20:00,31.07,31.09,31.05,31.05,75450.0,18.2408,18.2525,18.229,18.229,75450.0
2010-04-15 10:25:00,31.06,31.07,31.03,31.04,27900.0,18.2349,18.2408,18.2173,18.2231,27900.0
2010-04-15 10:30:00,31.04,31.09,31.03,31.09,29100.0,18.2231,18.2525,18.2173,18.2525,29100.0
2010-04-15 10:35:00,31.09,31.11,31.07,31.09,30750.0,18.2525,18.2642,18.2408,18.2525,30750.0
2010-04-15 10:40:00,31.09,31.13,31.07,31.11,45150.0,18.2525,18.276,18.2408,18.2642,45150.0
2010-04-15 10:45:00,31.12,31.13,31.09,31.11,31650.0,18.2701,18.276,18.2525,18.2642,31650.0
2010-04-15 10:50:00,31.12,31.13,31.09,31.09,36450.0,18.2701,18.276,18.2525,18.2525,36450.0
2010-04-15 10:55:00,31.1,31.1,31.09,31.09,24600.0,18.2584,18.2584,18.2525,18.2525,24600.0
2010-04-15 11:00:00,31.11,31.11,31.08,31.09,32850.0,18.2642,18.2642,18.2466,18.2525,32850.0
2010-04-15 11:05:00,31.09,31.09,31.05,31.07,29850.0,18.2525,18.2525,18.229,18.2408,29850.0
2010-04-15 11:10:00,31.07,31.07,31.01,31.03,34350.0,18.2408,18.2408,18.2055,18.2173,34350.0
2010-04-15 11:15:00,31.03,31.05,31.0,31.01,29850.0,18.2173,18.229,18.1997,18.2055,29850.0
2010-04-15 11:20:00,31.01,31.01,30.98,30.99,36300.0,18.2055,18.2055,18.1879,18.1938,36300.0
2010-04-15 11:25:00,31.0,31.01,30.97,30.97,26850.0,18.1997,18.2055,18.182,18.182,26850.0
2010-04-15 11:30:00,30.98,31.0,30.97,30.99,15450.0,18.1879,18.1997,18.182,18.1938,15450.0
2010-04-15 11:35:00,30.99,31.02,30.99,31.02,44700.0,18.1938,18.2114,18.1938,18.2114,44700.0
2010-04-15 11:40:00,31.01,31.01,30.97,30.98,23850.0,18.2055,18.2055,18.182,18.1879,23850.0
2010-04-15 11:45:00,30.99,31.0,30.95,30.99,51150.0,18.1938,18.1997,18.1703,18.1938,51150.0
2010-04-15 11:50:00,31.0,31.0,30.97,30.97,48450.0,18.1997,18.1997,18.182,18.182,48450.0
2010-04-15 11:55:00,30.97,30.97,30.91,30.95,43500.0,18.182,18.182,18.1468,18.1703,43500.0
2010-04-15 12:00:00,30.95,30.95,30.93,30.95,32250.0,18.1703,18.1703,18.1586,18.1703,32250.0
2010-04-15 12:05:00,30.95,30.97,30.93,30.94,23850.0,18.1703,18.182,18.1586,18.1644,23850.0
2010-04-15 12:10:00,30.93,30.98,30.91,30.97,37350.0,18.1586,18.1879,18.1468,18.182,37350.0
2010-04-15 12:15:00,30.98,31.0,30.97,31.0,22050.0,18.1879,18.1997,18.182,18.1997,22050.0
2010-04-15 12:20:00,31.0,31.01,30.98,31.0,29100.0,18.1997,18.2055,18.1879,18.1997,29100.0
2010-04-15 12:25:00,31.0,31.01,30.96,31.01,18600.0,18.1997,18.2055,18.1762,18.2055,18600.0
2010-04-15 12:30:00,31.01,31.03,31.01,31.01,21000.0,18.2055,18.2173,18.2055,18.2055,21000.0
2010-04-15 12:35:00,31.02,31.03,31.0,31.03,17550.0,18.2114,18.2173,18.1997,18.2173,17550.0
2010-04-15 12:40:00,31.03,31.03,30.97,30.98,18750.0,18.2173,18.2173,18.182,18.1879,18750.0
2010-04-15 12:45:00,30.98,30.99,30.97,30.97,14850.0,18.1879,18.1938,18.182,18.182,14850.0
2010-04-15 12:50:00,30.97,30.98,30.96,30.96,23700.0,18.182,18.1879,18.1762,18.1762,23700.0
2010-04-15 12:55:00,30.97,30.99,30.97,30.99,17400.0,18.182,18.1938,18.182,18.1938,17400.0
2010-04-15 13:00:00,30.99,31.05,30.99,31.05,26550.0,18.1938,18.229,18.1938,18.229,26550.0
2010-04-15 13:05:00,31.05,31.06,31.03,31.05,44250.0,18.229,18.2349,18.2173,18.229,44250.0
2010-04-15 13:10:00,31.05,31.07,31.05,31.07,25350.0,18.229,18.2408,18.229,18.2408,25350.0
2010-04-15 13:15:00,31.07,31.1,31.06,31.1,41700.0,18.2408,18.2584,18.2349,18.2584,41700.0
2010-04-15 13:20:00,31.1,31.11,31.09,31.09,35100.0,18.2584,18.2642,18.2525,18.2525,35100.0
2010-04-15 13:25:00,31.1,31.13,31.1,31.13,30150.0,18.2584,18.276,18.2584,18.276,30150.0
2010-04-15 13:30:00,31.13,31.13,31.11,31.13,43800.0,18.276,18.276,18.2642,18.276,43800.0
2010-04-15 13:35:00,31.13,31.13,31.11,31.11,42600.0,18.276,18.276,18.2642,18.2642,42600.0
2010-04-15 13:40:00,31.11,31.13,31.1,31.11,57750.0,18.2642,18.276,18.2584,18.2642,57750.0
2010-04-15 13:45:00,31.11,31.13,31.09,31.11,28350.0,18.2642,18.276,18.2525,18.2642,28350.0
2010-04-15 13:50:00,31.11,31.12,31.09,31.12,23400.0,18.2642,18.2701,18.2525,18.2701,23400.0
2010-04-15 13:55:00,31.12,31.13,31.09,31.11,32700.0,18.2701,18.276,18.2525,18.2642,32700.0
2010-04-15 14:00:00,31.11,31.13,31.11,31.13,44100.0,18.2642,18.276,18.2642,18.276,44100.0
2010-04-15 14:05:00,31.13,31.13,31.1,31.1,53250.0,18.276,18.276,18.2584,18.2584,53250.0
2010-04-15 14:10:00,31.1,31.12,31.09,31.12,41250.0,18.2584,18.2701,18.2525,18.2701,41250.0
2010-04-15 14:15:00,31.11,31.13,31.11,31.13,29400.0,18.2642,18.276,18.2642,18.276,29400.0
2010-04-15 14:20:00,31.13,31.15,31.11,31.12,60900.0,18.276,18.2877,18.2642,18.2701,60900.0
2010-04-15 14:25:00,31.13,31.14,31.11,31.14,26550.0,18.276,18.2819,18.2642,18.2819,26550.0
2010-04-15 14:30:00,31.13,31.17,31.13,31.17,30150.0,18.276,18.2995,18.276,18.2995,30150.0
2010-04-15 14:35:00,31.17,31.17,31.15,31.17,37350.0,18.2995,18.2995,18.2877,18.2995,37350.0
2010-04-15 14:40:00,31.17,31.19,31.17,31.19,23100.0,18.2995,18.3112,18.2995,18.3112,23100.0
2010-04-15 14:45:00,31.19,31.21,31.19,31.21,36600.0,18.3112,18.3229,18.3112,18.3229,36600.0
2010-04-15 14:50:00,31.2,31.23,31.19,31.23,34500.0,18.3171,18.3347,18.3112,18.3347,34500.0
2010-04-15 14:55:00,31.23,31.25,31.21,31.25,48900.0,18.3347,18.3464,18.3229,18.3464,48900.0
2010-04-15 15:00:00,31.24,31.25,31.19,31.19,49350.0,18.3406,18.3464,18.3112,18.3112,49350.0
2010-04-15 15:05:00,31.2,31.23,31.19,31.22,38550.0,18.3171,18.3347,18.3112,18.3288,38550.0
2010-04-15 15:10:00,31.21,31.22,31.19,31.19,46200.0,18.3229,18.3288,18.3112,18.3112,46200.0
2010-04-15 15:15:00,31.19,31.2,31.17,31.18,53550.0,18.3112,18.3171,18.2995,18.3053,53550.0
2010-04-15 15:20:00,31.19,31.21,31.19,31.21,76950.0,18.3112,18.3229,18.3112,18.3229,76950.0
2010-04-15 15:25:00,31.21,31.21,31.2,31.21,78900.0,18.3229,18.3229,18.3171,18.3229,78900.0
2010-04-15 15:30:00,31.21,31.22,31.2,31.2,77250.0,18.3229,18.3288,18.3171,18.3171,77250.0
2010-04-15 15:35:00,31.2,31.21,31.2,31.2,73800.0,18.3171,18.3229,18.3171,18.3171,73800.0
2010-04-15 15:40:00,31.2,31.2,31.17,31.17,148650.0,18.3171,18.3171,18.2995,18.2995,148650.0
2010-04-15 15:45:00,31.17,31.17,31.13,31.14,184500.0,18.2995,18.2995,18.276,18.2819,184500.0
2010-04-15 15:50:00,31.14,31.17,31.13,31.15,207300.0,18.2819,18.2995,18.276,18.2877,207300.0
2010-04-15 15:55:00,31.15,31.16,31.13,31.13,174900.0,18.2877,18.2936,18.276,18.276,174900.0
2010-04-16 09:30:00,31.09,31.31,31.09,31.24,708150.0,18.2525,18.3817,18.2525,18.3406,708150.0
2010-04-16 09:35:00,31.23,31.26,31.15,31.17,56100.0,18.3347,18.3523,18.2877,18.2995,56100.0
2010-04-16 09:40:00,31.19,31.22,31.09,31.14,85800.0,18.3112,18.3288,18.2525,18.2819,85800.0
2010-04-16 09:45:00,31.14,31.14,31.01,31.03,17100.0,18.2819,18.2819,18.2055,18.2173,17100.0
2010-04-16 09:50:00,31.03,31.03,30.93,30.97,35550.0,18.2173,18.2173,18.1586,18.182,35550.0
2010-04-16 09:55:00,30.93,30.96,30.89,30.95,30750.0,18.1586,18.1762,18.1351,18.1703,30750.0
2010-04-16 10:00:00,30.95,31.07,30.92,31.05,22050.0,18.1703,18.2408,18.1527,18.229,22050.0
2010-04-16 10:05:00,31.05,31.09,31.05,31.06,18300.0,18.229,18.2525,18.229,18.2349,18300.0
2010-04-16 10:10:00,31.07,31.13,31.03,31.13,17100.0,18.2408,18.276,18.2173,18.276,17100.0
2010-04-16 10:15:00,31.13,31.31,31.12,31.27,35550.0,18.276,18.3817,18.2701,18.3582,35550.0
2010-04-16 10:20:00,31.27,31.27,31.17,31.17,23850.0,18.3582,18.3582,18.2995,18.2995,23850.0
2010-04-16 10:25:00,31.16,31.21,31.16,31.21,19800.0,18.2936,18.3229,18.2936,18.3229,19800.0
2010-04-16 10:30:00,31.21,31.25,31.21,31.25,17700.0,18.3229,18.3464,18.3229,18.3464,17700.0
2010-04-16 10:35:00,31.27,31.27,31.02,31.02,44550.0,18.3582,18.3582,18.2114,18.2114,44550.0
2010-04-16 10:40:00,31.03,31.2,31.01,31.14,35100.0,18.2173,18.3171,18.2055,18.2819,35100.0
2010-04-16 10:45:00,31.13,31.16,31.03,31.03,20100.0,18.276,18.2936,18.2173,18.2173,20100.0
2010-04-16 10:50:00,31.03,31.07,30.93,30.96,36900.0,18.2173,18.2408,18.1586,18.1762,36900.0
2010-04-16 10:55:00,30.95,31.07,30.94,31.01,28500.0,18.1703,18.2408,18.1644,18.2055,28500.0
2010-04-16 11:00:00,31.0,31.05,30.97,31.03,17400.0,18.1997,18.229,18.182,18.2173,17400.0
2010-04-16 11:05:00,31.04,31.1,31.0,31.01,17700.0,18.2231,18.2584,18.1997,18.2055,17700.0
2010-04-16 11:10:00,31.01,31.01,30.91,30.93,34200.0,18.2055,18.2055,18.1468,18.1586,34200.0
2010-04-16 11:15:00,30.93,30.93,30.74,30.75,65100.0,18.1586,18.1586,18.047,18.0529,65100.0
2010-04-16 11:20:00,30.75,30.9,30.75,30.9,25200.0,18.0529,18.141,18.0529,18.141,25200.0
2010-04-16 11:25:00,30.88,30.91,30.83,30.83,27150.0,18.1292,18.1468,18.0999,18.0999,27150.0
2010-04-16 11:30:00,30.81,30.81,30.73,30.74,24300.0,18.0881,18.0881,18.0411,18.047,24300.0
2010-04-16 11:35:00,30.74,30.86,30.74,30.83,35400.0,18.047,18.1175,18.047,18.0999,35400.0
2010-04-16 11:40:00,30.83,30.86,30.82,30.83,13950.0,18.0999,18.1175,18.094,18.0999,13950.0
2010-04-16 11:45:00,30.83,30.83,30.75,30.76,19200.0,18.0999,18.0999,18.0529,18.0588,19200.0
2010-04-16 11:50:00,30.75,30.77,30.69,30.77,41100.0,18.0529,18.0646,18.0177,18.0646,41100.0
2010-04-16 11:55:00,30.77,30.78,30.71,30.74,36450.0,18.0646,18.0705,18.0294,18.047,36450.0
2010-04-16 12:00:00,30.73,30.73,30.63,30.66,58950.0,18.0411,18.0411,17.9824,18.0,58950.0
2010-04-16 12:05:00,30.65,30.68,30.61,30.65,73500.0,17.9942,18.0118,17.9707,17.9942,73500.0
2010-04-16 12:10:00,30.66,30.66,30.61,30.61,21900.0,18.0,18.0,17.9707,17.9707,21900.0
2010-04-16 12:15:00,30.61,30.67,30.61,30.61,48900.0,17.9707,18.0059,17.9707,17.9707,48900.0
2010-04-16 12:20:00,30.61,30.66,30.61,30.65,26250.0,17.9707,18.0,17.9707,17.9942,26250.0
2010-04-16 12:25:00,30.64,30.65,30.55,30.57,40650.0,17.9883,17.9942,17.9355,17.9472,40650.0
2010-04-16 12:30:00,30.57,30.57,30.52,30.53,21600.0,17.9472,17.9472,17.9179,17.9237,21600.0
2010-04-16 12:35:00,30.53,30.54,30.44,30.49,72000.0,17.9237,17.9296,17.8709,17.9002,72000.0
2010-04-16 12:40:00,30.49,30.52,30.49,30.51,17250.0,17.9002,17.9179,17.9002,17.912,17250.0
2010-04-16 12:45:00,30.52,30.59,30.51,30.58,56550.0,17.9179,17.959,17.912,17.9531,56550.0
2010-04-16 12:50:00,30.57,30.59,30.53,30.55,58800.0,17.9472,17.959,17.9237,17.9355,58800.0
2010-04-16 12:55:00,30.57,30.58,30.53,30.55,74250.0,17.9472,17.9531,17.9237,17.9355,74250.0
2010-04-16 13:00:00,30.55,30.61,30.54,30.59,59250.0,17.9355,17.9707,17.9296,17.959,59250.0
2010-04-16 13:05:00,30.6,30.62,30.58,30.61,76200.0,17.9648,17.9766,17.9531,17.9707,76200.0
2010-04-16 13:10:00,30.62,30.65,30.6,30.61,107700.0,17.9766,17.9942,17.9648,17.9707,107700.0
2010-04-16 13:15:00,30.62,30.63,30.59,30.61,137550.0,17.9766,17.9824,17.959,17.9707,137550.0
2010-04-16 13:20:00,30.62,30.64,30.54,30.55,42000.0,17.9766,17.9883,17.9296,17.9355,42000.0
2010-04-16 13:25:00,30.54,30.59,30.53,30.56,21300.0,17.9296,17.959,17.9237,17.9413,21300.0
2010-04-16 13:30:00,30.57,30.59,30.55,30.56,26250.0,17.9472,17.959,17.9355,17.9413,26250.0
2010-04-16 13:35:00,30.56,30.58,30.51,30.55,34500.0,17.9413,17.9531,17.912,17.9355,34500.0
2010-04-16 13:40:00,30.56,30.58,30.54,30.55,28500.0,17.9413,17.9531,17.9296,17.9355,28500.0
2010-04-16 13:45:00,30.55,30.56,30.5,30.51,37350.0,17.9355,17.9413,17.9061,17.912,37350.0
2010-04-16 13:50:00,30.51,30.55,30.5,30.52,32250.0,17.912,17.9355,17.9061,17.9179,32250.0
2010-04-16 13:55:00,30.53,30.55,30.49,30.53,27750.0,17.9237,17.9355,17.9002,17.9237,27750.0
2010-04-16 14:00:00,30.53,30.55,30.51,30.54,78600.0,17.9237,17.9355,17.912,17.9296,78600.0
2010-04-16 14:05:00,30.54,30.66,30.54,30.66,55050.0,17.9296,18.0,17.9296,18.0,55050.0
2010-04-16 14:10:00,30.66,30.66,30.61,30.62,65100.0,18.0,18.0,17.9707,17.9766,65100.0
2010-04-16 14:15:00,30.63,30.65,30.61,30.61,100050.0,17.9824,17.9942,17.9707,17.9707,100050.0
2010-04-16 14:20:00,30.61,30.68,30.61,30.65,66150.0,17.9707,18.0118,17.9707,17.9942,66150.0
2010-04-16 14:25:00,30.65,30.66,30.61,30.65,41400.0,17.9942,18.0,17.9707,17.9942,41400.0
2010-04-16 14:30:00,30.63,30.66,30.63,30.64,69300.0,17.9824,18.0,17.9824,17.9883,69300.0
2010-04-16 14:35:00,30.64,30.65,30.6,30.62,35700.0,17.9883,17.9942,17.9648,17.9766,35700.0
2010-04-16 14:40:00,30.63,30.65,30.61,30.63,68550.0,17.9824,17.9942,17.9707,17.9824,68550.0
2010-04-16 14:45:00,30.63,30.65,30.6,30.62,52950.0,17.9824,17.9942,17.9648,17.9766,52950.0
2010-04-16 14:50:00,30.62,30.63,30.59,30.62,30450.0,17.9766,17.9824,17.959,17.9766,30450.0
2010-04-16 14:55:00,30.62,30.63,30.57,30.57,23400.0,17.9766,17.9824,17.9472,17.9472,23400.0
2010-04-16 15:00:00,30.58,30.61,30.55,30.59,72150.0,17.9531,17.9707,17.9355,17.959,72150.0
2010-04-16 15:05:00,30.59,30.63,30.57,30.63,52200.0,17.959,17.9824,17.9472,17.9824,52200.0
2010-04-16 15:10:00,30.63,30.64,30.61,30.61,29550.0,17.9824,17.9883,17.9707,17.9707,29550.0
2010-04-16 15:15:00,30.61,30.63,30.58,30.59,17850.0,17.9707,17.9824,17.9531,17.959,17850.0
2010-04-16 15:20:00,30.6,30.65,30.59,30.63,16350.0,17.9648,17.9942,17.959,17.9824,16350.0
2010-04-16 15:25:00,30.63,30.65,30.6,30.6,59550.0,17.9824,17.9942,17.9648,17.9648,59550.0
2010-04-16 15:30:00,30.6,30.61,30.56,30.59,85950.0,17.9648,17.9707,17.9413,17.959,85950.0
2010-04-16 15:35:00,30.59,30.62,30.57,30.61,75300.0,17.959,17.9766,17.9472,17.9707,75300.0
2010-04-16 15:40:00,30.61,30.61,30.6,30.6,109500.0,17.9707,17.9707,17.9648,17.9648,109500.0
2010-04-16 15:45:00,30.61,30.66,30.6,30.63,118350.0,17.9707,18.0,17.9648,17.9824,118350.0
2010-04-16 15:50:00,30.63,30.67,30.63,30.65,147300.0,17.9824,18.0059,17.9824,17.9942,147300.0
2010-04-16 15:55:00,30.65,30.65,30.55,30.59,370500.0,17.9942,17.9942,17.9355,17.959,370500.0
2010-04-19 09:30:00,30.55,30.74,30.45,30.71,105900.0,17.9355,18.047,17.8768,18.0294,105900.0
2010-04-19 09:35:00,30.72,30.91,30.69,30.87,96900.0,18.0353,18.1468,18.0177,18.1233,96900.0
2010-04-19 09:40:00,30.87,30.97,30.87,30.97,97650.0,18.1233,18.182,18.1233,18.182,97650.0
2010-04-19 09:45:00,30.95,30.97,30.86,30.9,103350.0,18.1703,18.182,18.1175,18.141,103350.0
2010-04-19 09:50:00,30.89,31.0,30.89,30.99,76200.0,18.1351,18.1997,18.1351,18.1938,76200.0
2010-04-19 09:55:00,30.99,31.02,30.98,30.99,130200.0,18.1938,18.2114,18.1879,18.1938,130200.0
2010-04-19 10:00:00,30.99,31.01,30.99,31.01,77250.0,18.1938,18.2055,18.1938,18.2055,77250.0
2010-04-19 10:05:00,30.99,31.01,30.93,31.01,58950.0,18.1938,18.2055,18.1586,18.2055,58950.0
2010-04-19 10:10:00,31.0,31.11,30.99,31.1,145350.0,18.1997,18.2642,18.1938,18.2584,145350.0
2010-04-19 10:15:00,31.1,31.23,31.1,31.19,104850.0,18.2584,18.3347,18.2584,18.3112,104850.0
2010-04-19 10:20:00,31.19,31.21,31.13,31.14,65700.0,18.3112,18.3229,18.276,18.2819,65700.0
2010-04-19 10:25:00,31.14,31.18,31.0,31.06,48750.0,18.2819,18.3053,18.1997,18.2349,48750.0
2010-04-19 10:30:00,31.06,31.07,30.98,31.01,39300.0,18.2349,18.2408,18.1879,18.2055,39300.0
2010-04-19 10:35:00,31.01,31.01,30.9,30.95,48600.0,18.2055,18.2055,18.141,18.1703,48600.0
2010-04-19 10:40:00,30.96,31.05,30.94,31.03,22200.0,18.1762,18.229,18.1644,18.2173,22200.0
2010-04-19 10:45:00,31.03,31.04,31.0,31.0,16950.0,18.2173,18.2231,18.1997,18.1997,16950.0
2010-04-19 10:50:00,31.0,31.0,30.88,30.91,24450.0,18.1997,18.1997,18.1292,18.1468,24450.0
2010-04-19 10:55:00,30.93,30.93,30.86,30.89,29700.0,18.1586,18.1586,18.1175,18.1351,29700.0
2010-04-19 11:00:00,30.89,30.91,30.81,30.81,20100.0,18.1351,18.1468,18.0881,18.0881,20100.0
2010-04-19 11:05:00,30.81,30.84,30.78,30.78,30000.0,18.0881,18.1057,18.0705,18.0705,30000.0
2010-04-19 11:10:00,30.79,30.79,30.72,30.74,31650.0,18.0764,18.0764,18.0353,18.047,31650.0
2010-04-19 11:15:00,30.74,30.77,30.73,30.75,20250.0,18.047,18.0646,18.0411,18.0529,20250.0
2010-04-19 11:20:00,30.76,30.77,30.74,30.77,29400.0,18.0588,18.0646,18.047,18.0646,29400.0
2010-04-19 11:25:00,30.77,30.78,30.69,30.71,20250.0,18.0646,18.0705,18.0177,18.0294,20250.0
2010-04-19 11:30:00,30.72,30.75,30.72,30.73,17700.0,18.0353,18.0529,18.0353,18.0411,17700.0
2010-04-19 11:35:00,30.75,30.76,30.71,30.71,14550.0,18.0529,18.0588,18.0294,18.0294,14550.0
2010-04-19 11:40:00,30.72,30.73,30.67,30.67,24600.0,18.0353,18.0411,18.0059,18.0059,24600.0
2010-04-19 11:45:00,30.68,30.68,30.6,30.6,33900.0,18.0118,18.0118,17.9648,17.9648,33900.0
2010-04-19 11:50:00,30.61,30.61,30.51,30.51,49050.0,17.9707,17.9707,17.912,17.912,49050.0
2010-04-19 11:55:00,30.51,30.54,30.49,30.54,51150.0,17.912,17.9296,17.9002,17.9296,51150.0
2010-04-19 12:00:00,30.54,30.55,30.52,30.53,42750.0,17.9296,17.9355,17.9179,17.9237,42750.0
2010-04-19 12:05:00,30.54,30.57,30.53,30.55,58050.0,17.9296,17.9472,17.9237,17.9355,58050.0
2010-04-19 12:10:00,30.55,30.56,30.5,30.51,53550.0,17.9355,17.9413,17.9061,17.912,53550.0
2010-04-19 12:15:00,30.51,30.51,30.45,30.49,91500.0,17.912,17.912,17.8768,17.9002,91500.0
2010-04-19 12:20:00,30.49,30.51,30.47,30.51,44700.0,17.9002,17.912,17.8885,17.912,44700.0
2010-04-19 12:25:00,30.51,30.59,30.51,30.57,71100.0,17.912,17.959,17.912,17.9472,71100.0
2010-04-19 12:30:00,30.57,30.61,30.55,30.56,66750.0,17.9472,17.9707,17.9355,17.9413,66750.0
2010-04-19 12:35:00,30.57,30.63,30.55,30.62,37050.0,17.9472,17.9824,17.9355,17.9766,37050.0
2010-04-19 12:40:00,30.63,30.67,30.62,30.67,37950.0,17.9824,18.0059,17.9766,18.0059,37950.0
2010-04-19 12:45:00,30.67,30.69,30.66,30.69,46500.0,18.0059,18.0177,18.0,18.0177,46500.0
2010-04-19 12:50:00,30.68,30.69,30.67,30.69,39600.0,18.0118,18.0177,18.0059,18.0177,39600.0
2010-04-19 12:55:00,30.69,30.73,30.68,30.73,77700.0,18.0177,18.0411,18.0118,18.0411,77700.0
2010-04-19 13:00:00,30.73,30.73,30.64,30.65,41100.0,18.0411,18.0411,17.9883,17.9942,41100.0
2010-04-19 13:05:00,30.65,30.65,30.62,30.65,38250.0,17.9942,17.9942,17.9766,17.9942,38250.0
2010-04-19 13:10:00,30.65,30.72,30.65,30.72,45600.0,17.9942,18.0353,17.9942,18.0353,45600.0
2010-04-19 13:15:00,30.72,30.73,30.71,30.73,55500.0,18.0353,18.0411,18.0294,18.0411,55500.0
2010-04-19 13:20:00,30.73,30.83,30.73,30.83,91050.0,18.0411,18.0999,18.0411,18.0999,91050.0
2010-04-19 13:25:00,30.83,30.83,30.79,30.82,35250.0,18.0999,18.0999,18.0764,18.094,35250.0
2010-04-19 13:30:00,30.83,30.83,30.77,30.77,51750.0,18.0999,18.0999,18.0646,18.0646,51750.0
2010-04-19 13:35:00,30.79,30.81,30.77,30.77,43800.0,18.0764,18.0881,18.0646,18.0646,43800.0
2010-04-19 13:40:00,30.77,30.77,30.75,30.75,18150.0,18.0646,18.0646,18.0529,18.0529,18150.0
2010-04-19 13:45:00,30.75,30.75,30.68,30.68,40200.0,18.0529,18.0529,18.0118,18.0118,40200.0
2010-04-19 13:50:00,30.68,30.68,30.64,30.67,59850.0,18.0118,18.0118,17.9883,18.0059,59850.0
2010-04-19 13:55:00,30.67,30.67,30.65,30.67,24750.0,18.0059,18.0059,17.9942,18.0059,24750.0
2010-04-19 14:00:00,30.67,30.7,30.63,30.68,40350.0,18.0059,18.0235,17.9824,18.0118,40350.0
2010-04-19 14:05:00,30.69,30.76,30.69,30.75,50400.0,18.0177,18.0588,18.0177,18.0529,50400.0
2010-04-19 14:10:00,30.74,30.83,30.74,30.79,86400.0,18.047,18.0999,18.047,18.0764,86400.0
2010-04-19 14:15:00,30.8,30.89,30.79,30.88,67350.0,18.0822,18.1351,18.0764,18.1292,67350.0
2010-04-19 14:20:00,30.88,30.91,30.87,30.91,78300.0,18.1292,18.1468,18.1233,18.1468,78300.0
2010-04-19 14:25:00,30.91,31.01,30.91,31.0,77850.0,18.1468,18.2055,18.1468,18.1997,77850.0
2010-04-19 14:30:00,31.0,31.07,30.97,31.05,54600.0,18.1997,18.2408,18.182,18.229,54600.0
2010-04-19 14:35:00,31.05,31.06,31.01,31.03,110250.0,18.229,18.2349,18.2055,18.2173,110250.0
2010-04-19 14:40:00,31.03,31.07,31.01,31.03,66600.0,18.2173,18.2408,18.2055,18.2173,66600.0
2010-04-19 14:45:00,31.03,31.03,30.95,30.97,52350.0,18.2173,18.2173,18.1703,18.182,52350.0
2010-04-19 14:50:00,30.97,31.01,30.95,30.99,45750.0,18.182,18.2055,18.1703,18.1938,45750.0
2010-04-19 14:55:00,30.99,31.13,30.99,31.11,119100.0,18.1938,18.276,18.1938,18.2642,119100.0
2010-04-19 15:00:00,31.12,31.19,31.07,31.08,102900.0,18.2701,18.3112,18.2408,18.2466,102900.0
2010-04-19 15:05:00,31.08,31.11,31.06,31.07,79950.0,18.2466,18.2642,18.2349,18.2408,79950.0
2010-04-19 15:10:00,31.07,31.11,31.05,31.09,79050.0,18.2408,18.2642,18.229,18.2525,79050.0
2010-04-19 15:15:00,31.09,31.15,31.08,31.08,76350.0,18.2525,18.2877,18.2466,18.2466,76350.0
2010-04-19 15:20:00,31.08,31.13,31.05,31.11,71250.0,18.2466,18.276,18.229,18.2642,71250.0
2010-04-19 15:25:00,31.11,31.17,31.11,31.15,83700.0,18.2642,18.2995,18.2642,18.2877,83700.0
2010-04-19 15:30:00,31.15,31.17,31.11,31.12,89100.0,18.2877,18.2995,18.2642,18.2701,89100.0
2010-04-19 15:35:00,31.13,31.13,31.06,31.08,103500.0,18.276,18.276,18.2349,18.2466,103500.0
2010-04-19 15:40:00,31.08,31.08,31.03,31.06,231000.0,18.2466,18.2466,18.2173,18.2349,231000.0
2010-04-19 15:45:00,31.05,31.11,31.05,31.09,171300.0,18.229,18.2642,18.229,18.2525,171300.0
2010-04-19 15:50:00,31.1,31.1,31.05,31.07,205800.0,18.2584,18.2584,18.229,18.2408,205800.0
2010-04-19 15:55:00,31.07,31.11,31.05,31.09,342300.0,18.2408,18.2642,18.229,18.2525,342300.0
2010-04-20 09:30:00,31.39,31.47,30.97,31.23,336750.0,18.4286,18.4756,18.182,18.3347,336750.0
2010-04-20 09:35:00,31.21,31.47,31.14,31.32,146250.0,18.3229,18.4756,18.2819,18.3875,146250.0
2010-04-20 09:40:00,31.32,31.33,31.17,31.19,84900.0,18.3875,18.3934,18.2995,18.3112,84900.0
2010-04-20 09:45:00,31.19,31.23,31.07,31.09,203550.0,18.3112,18.3347,18.2408,18.2525,203550.0
2010-04-20 09:50:00,31.09,31.09,30.75,30.75,180000.0,18.2525,18.2525,18.0529,18.0529,180000.0
2010-04-20 09:55:00,30.75,30.89,30.75,30.89,124650.0,18.0529,18.1351,18.0529,18.1351,124650.0
2010-04-20 10:00:00,30.88,31.07,30.87,31.07,174300.0,18.1292,18.2408,18.1233,18.2408,174300.0
2010-04-20 10:05:00,31.07,31.07,30.83,30.83,175950.0,18.2408,18.2408,18.0999,18.0999,175950.0
2010-04-20 10:10:00,30.83,30.83,30.59,30.65,197550.0,18.0999,18.0999,17.959,17.9942,197550.0
2010-04-20 10:15:00,30.65,30.65,30.55,30.55,113550.0,17.9942,17.9942,17.9355,17.9355,113550.0
2010-04-20 10:20:00,30.56,30.68,30.51,30.63,132750.0,17.9413,18.0118,17.912,17.9824,132750.0
2010-04-20 10:25:00,30.64,30.7,30.61,30.67,419250.0,17.9883,18.0235,17.9707,18.0059,419250.0
2010-04-20 10:30:00,30.67,30.72,30.65,30.71,70500.0,18.0059,18.0353,17.9942,18.0294,70500.0
2010-04-20 10:35:00,30.71,30.75,30.7,30.75,48900.0,18.0294,18.0529,18.0235,18.0529,48900.0
2010-04-20 10:40:00,30.74,30.84,30.74,30.82,33000.0,18.047,18.1057,18.047,18.094,33000.0
2010-04-20 10:45:00,30.83,30.85,30.73,30.74,115800.0,18.0999,18.1116,18.0411,18.047,115800.0
2010-04-20 10:50:00,30.73,30.83,30.71,30.83,38550.0,18.0411,18.0999,18.0294,18.0999,38550.0
2010-04-20 10:55:00,30.82,30.89,30.81,30.89,81600.0,18.094,18.1351,18.0881,18.1351,81600.0
2010-04-20 11:00:00,30.89,30.97,30.89,30.97,88500.0,18.1351,18.182,18.1351,18.182,88500.0
2010-04-20 11:05:00,30.97,30.99,30.95,30.95,96900.0,18.182,18.1938,18.1703,18.1703,96900.0
2010-04-20 11:10:00,30.95,30.97,30.93,30.94,72300.0,18.1703,18.182,18.1586,18.1644,72300.0
2010-04-20 11:15:00,30.94,30.94,30.79,30.79,147900.0,18.1644,18.1644,18.0764,18.0764,147900.0
2010-04-20 11:20:00,30.79,30.79,30.69,30.69,81600.0,18.0764,18.0764,18.0177,18.0177,81600.0
2010-04-20 11:25:00,30.7,30.71,30.65,30.66,66900.0,18.0235,18.0294,17.9942,18.0,66900.0
2010-04-20 11:30:00,30.67,30.69,30.66,30.67,120450.0,18.0059,18.0177,18.0,18.0059,120450.0
2010-04-20 11:35:00,30.68,30.7,30.67,30.69,32700.0,18.0118,18.0235,18.0059,18.0177,32700.0
2010-04-20 11:40:00,30.69,30.72,30.69,30.71,21900.0,18.0177,18.0353,18.0177,18.0294,21900.0
2010-04-20 11:45:00,30.71,30.84,30.71,30.83,153750.0,18.0294,18.1057,18.0294,18.0999,153750.0
2010-04-20 11:50:00,30.83,30.85,30.79,30.84,65550.0,18.0999,18.1116,18.0764,18.1057,65550.0
2010-04-20 11:55:00,30.84,30.95,30.83,30.91,115200.0,18.1057,18.1703,18.0999,18.1468,115200.0
2010-04-20 12:00:00,30.91,30.92,30.87,30.87,41250.0,18.1468,18.1527,18.1233,18.1233,41250.0
2010-04-20 12:05:00,30.87,30.93,30.85,30.93,42450.0,18.1233,18.1586,18.1116,18.1586,42450.0
2010-04-20 12:10:00,30.93,30.93,30.9,30.9,46500.0,18.1586,18.1586,18.141,18.141,46500.0
2010-04-20 12:15:00,30.9,30.91,30.87,30.88,103500.0,18.141,18.1468,18.1233,18.1292,103500.0
2010-04-20 12:20:00,30.88,30.88,30.81,30.81,89700.0,18.1292,18.1292,18.0881,18.0881,89700.0
2010-04-20 12:25:00,30.81,30.81,30.77,30.78,24150.0,18.0881,18.0881,18.0646,18.0705,24150.0
2010-04-20 12:30:00,30.77,30.78,30.69,30.69,45000.0,18.0646,18.0705,18.0177,18.0177,45000.0
2010-04-20 12:35:00,30.69,30.7,30.64,30.64,49650.0,18.0177,18.0235,17.9883,17.9883,49650.0
2010-04-20 12:40:00,30.64,30.65,30.58,30.59,52650.0,17.9883,17.9942,17.9531,17.959,52650.0
2010-04-20 12:45:00,30.58,30.59,30.52,30.54,104550.0,17.9531,17.959,17.9179,17.9296,104550.0
2010-04-20 12:50:00,30.54,30.57,30.54,30.57,35850.0,17.9296,17.9472,17.9296,17.9472,35850.0
2010-04-20 12:55:00,30.57,30.61,30.57,30.61,27600.0,17.9472,17.9707,17.9472,17.9707,27600.0
2010-04-20 13:00:00,30.61,30.67,30.61,30.65,69750.0,17.9707,18.0059,17.9707,17.9942,69750.0
2010-04-20 13:05:00,30.65,30.65,30.58,30.58,32100.0,17.9942,17.9942,17.9531,17.9531,32100.0
2010-04-20 13:10:00,30.58,30.58,30.51,30.51,92400.0,17.9531,17.9531,17.912,17.912,92400.0
2010-04-20 13:15:00,30.51,30.51,30.4,30.4,117450.0,17.912,17.912,17.8474,17.8474,117450.0
2010-04-20 13:20:00,30.4,30.43,30.35,30.35,140850.0,17.8474,17.865,17.8181,17.8181,140850.0
2010-04-20 13:25:00,30.35,30.36,29.94,29.95,470550.0,17.8181,17.8239,17.5773,17.5832,470550.0
2010-04-20 13:30:00,29.96,30.07,29.94,30.05,315000.0,17.5891,17.6537,17.5773,17.6419,315000.0
2010-04-20 13:35:00,30.05,30.13,30.05,30.08,111750.0,17.6419,17.6889,17.6419,17.6595,111750.0
2010-04-20 13:40:00,30.07,30.08,30.0,30.03,144000.0,17.6537,17.6595,17.6126,17.6302,144000.0
2010-04-20 13:45:00,30.03,30.1,30.03,30.08,86850.0,17.6302,17.6713,17.6302,17.6595,86850.0
2010-04-20 13:50:00,30.09,30.12,30.07,30.09,57450.0,17.6654,17.683,17.6537,17.6654,57450.0
2010-04-20 13:55:00,30.09,30.13,30.03,30.03,63750.0,17.6654,17.6889,17.6302,17.6302,63750.0
2010-04-20 14:00:00,30.03,30.07,30.03,30.06,127500.0,17.6302,17.6537,17.6302,17.6478,127500.0
2010-04-20 14:05:00,30.06,30.06,29.94,29.97,105750.0,17.6478,17.6478,17.5773,17.595,105750.0
2010-04-20 14:10:00,29.97,29.99,29.87,29.9,102450.0,17.595,17.6067,17.5363,17.5539,102450.0
2010-04-20 14:15:00,29.9,29.98,29.9,29.97,94800.0,17.5539,17.6008,17.5539,17.595,94800.0
2010-04-20 14:20:00,29.97,30.02,29.92,29.94,61800.0,17.595,17.6243,17.5656,17.5773,61800.0
2010-04-20 14:25:00,29.95,29.98,29.89,29.91,42900.0,17.5832,17.6008,17.548,17.5597,42900.0
2010-04-20 14:30:00,29.91,29.94,29.91,29.91,47100.0,17.5597,17.5773,17.5597,17.5597,47100.0
2010-04-20 14:35:00,29.91,30.01,29.91,30.01,111900.0,17.5597,17.6184,17.5597,17.6184,111900.0
2010-04-20 14:40:00,30.01,30.03,30.0,30.0,47100.0,17.6184,17.6302,17.6126,17.6126,47100.0
2010-04-20 14:45:00,30.0,30.05,29.99,30.03,75600.0,17.6126,17.6419,17.6067,17.6302,75600.0
2010-04-20 14:50:00,30.02,30.03,30.01,30.02,56250.0,17.6243,17.6302,17.6184,17.6243,56250.0
2010-04-20 14:55:00,30.01,30.04,30.01,30.04,124950.0,17.6184,17.6361,17.6184,17.6361,124950.0
2010-04-20 15:00:00,30.04,30.12,30.04,30.11,154800.0,17.6361,17.683,17.6361,17.6772,154800.0
2010-04-20 15:05:00,30.11,30.15,30.07,30.14,92850.0,17.6772,17.7006,17.6537,17.6948,92850.0
2010-04-20 15:10:00,30.14,30.17,30.13,30.17,80400.0,17.6948,17.7124,17.6889,17.7124,80400.0
2010-04-20 15:15:00,30.16,30.17,30.11,30.15,198450.0,17.7065,17.7124,17.6772,17.7006,198450.0
2010-04-20 15:20:00,30.14,30.17,30.12,30.14,126150.0,17.6948,17.7124,17.683,17.6948,126150.0
2010-04-20 15:25:00,30.13,30.17,30.12,30.15,125400.0,17.6889,17.7124,17.683,17.7006,125400.0
2010-04-20 15:30:00,30.15,30.15,30.13,30.13,58050.0,17.7006,17.7006,17.6889,17.6889,58050.0
2010-04-20 15:35:00,30.13,30.13,30.1,30.13,116100.0,17.6889,17.6889,17.6713,17.6889,116100.0
2010-04-20 15:40:00,30.13,30.13,30.11,30.11,107100.0,17.6889,17.6889,17.6772,17.6772,107100.0
2010-04-20 15:45:00,30.11,30.11,30.09,30.09,143100.0,17.6772,17.6772,17.6654,17.6654,143100.0
2010-04-20 15:50:00,30.1,30.14,30.09,30.13,251100.0,17.6713,17.6948,17.6654,17.6889,251100.0
2010-04-20 15:55:00,30.13,30.21,30.13,30.21,285450.0,17.6889,17.7359,17.6889,17.7359,285450.0
2010-04-21 09:30:00,30.07,30.61,30.01,30.49,177600.0,17.6537,17.9707,17.6184,17.9002,177600.0
2010-04-21 09:35:00,30.51,30.57,30.41,30.49,157050.0,17.912,17.9472,17.8533,17.9002,157050.0
2010-04-21 09:40:00,30.49,30.59,30.41,30.59,60600.0,17.9002,17.959,17.8533,17.959,60600.0
2010-04-21 09:45:00,30.6,30.64,30.53,30.63,68250.0,17.9648,17.9883,17.9237,17.9824,68250.0
2010-04-21 09:50:00,30.64,30.69,30.62,30.64,59550.0,17.9883,18.0177,17.9766,17.9883,59550.0
2010-04-21 09:55:00,30.65,30.67,30.61,30.66,61350.0,17.9942,18.0059,17.9707,18.0,61350.0
2010-04-21 10:00:00,30.66,30.66,30.53,30.53,94950.0,18.0,18.0,17.9237,17.9237,94950.0
2010-04-21 10:05:00,30.53,30.55,30.41,30.42,79350.0,17.9237,17.9355,17.8533,17.8591,79350.0
2010-04-21 10:10:00,30.42,30.53,30.41,30.47,30450.0,17.8591,17.9237,17.8533,17.8885,30450.0
2010-04-21 10:15:00,30.46,30.48,30.33,30.34,47100.0,17.8826,17.8944,17.8063,17.8122,47100.0
2010-04-21 10:20:00,30.34,30.42,30.33,30.41,41250.0,17.8122,17.8591,17.8063,17.8533,41250.0
2010-04-21 10:25:00,30.41,30.43,30.25,30.31,85200.0,17.8533,17.865,17.7593,17.7946,85200.0
2010-04-21 10:30:00,30.29,30.33,30.24,30.31,38850.0,17.7828,17.8063,17.7535,17.7946,38850.0
2010-04-21 10:35:00,30.33,30.4,30.29,30.38,124200.0,17.8063,17.8474,17.7828,17.8357,124200.0
2010-04-21 10:40:00,30.37,30.41,30.33,30.38,74100.0,17.8298,17.8533,17.8063,17.8357,74100.0
2010-04-21 10:45:00,30.38,30.43,30.37,30.37,36150.0,17.8357,17.865,17.8298,17.8298,36150.0
2010-04-21 10:50:00,30.38,30.39,30.34,30.36,25200.0,17.8357,17.8415,17.8122,17.8239,25200.0
2010-04-21 10:55:00,30.35,30.37,30.27,30.28,21300.0,17.8181,17.8298,17.7711,17.777,21300.0
2010-04-21 11:00:00,30.29,30.31,30.27,30.27,50550.0,17.7828,17.7946,17.7711,17.7711,50550.0
2010-04-21 11:05:00,30.27,30.27,30.23,30.23,51300.0,17.7711,17.7711,17.7476,17.7476,51300.0
2010-04-21 11:10:00,30.23,30.23,30.21,30.23,25200.0,17.7476,17.7476,17.7359,17.7476,25200.0
2010-04-21 11:15:00,30.23,30.23,30.19,30.23,35250.0,17.7476,17.7476,17.7241,17.7476,35250.0
2010-04-21 11:20:00,30.23,30.25,30.22,30.24,58050.0,17.7476,17.7593,17.7417,17.7535,58050.0
2010-04-21 11:25:00,30.23,30.23,30.11,30.18,67200.0,17.7476,17.7476,17.6772,17.7182,67200.0
2010-04-21 11:30:00,30.18,30.18,30.12,30.15,49050.0,17.7182,17.7182,17.683,17.7006,49050.0
2010-04-21 11:35:00,30.16,30.19,30.11,30.17,62100.0,17.7065,17.7241,17.6772,17.7124,62100.0
2010-04-21 11:40:00,30.18,30.19,30.16,30.19,28800.0,17.7182,17.7241,17.7065,17.7241,28800.0
2010-04-21 11:45:00,30.19,30.2,30.17,30.18,33600.0,17.7241,17.73,17.7124,17.7182,33600.0
2010-04-21 11:50:00,30.18,30.27,30.18,30.26,41100.0,17.7182,17.7711,17.7182,17.7652,41100.0
2010-04-21 11:55:00,30.26,30.29,30.23,30.27,36600.0,17.7652,17.7828,17.7476,17.7711,36600.0
2010-04-21 12:00:00,30.27,30.33,30.27,30.33,31950.0,17.7711,17.8063,17.7711,17.8063,31950.0
2010-04-21 12:05:00,30.33,30.34,30.3,30.31,33750.0,17.8063,17.8122,17.7887,17.7946,33750.0
2010-04-21 12:10:00,30.31,30.35,30.29,30.34,27750.0,17.7946,17.8181,17.7828,17.8122,27750.0
2010-04-21 12:15:00,30.34,30.37,30.34,30.37,26400.0,17.8122,17.8298,17.8122,17.8298,26400.0
2010-04-21 12:20:00,30.37,30.41,30.37,30.41,25500.0,17.8298,17.8533,17.8298,17.8533,25500.0
2010-04-21 12:25:00,30.41,30.43,30.4,30.43,43500.0,17.8533,17.865,17.8474,17.865,43500.0
2010-04-21 12:30:00,30.42,30.43,30.39,30.41,25950.0,17.8591,17.865,17.8415,17.8533,25950.0
2010-04-21 12:35:00,30.41,30.45,30.4,30.43,47250.0,17.8533,17.8768,17.8474,17.865,47250.0
2010-04-21 12:40:00,30.43,30.44,30.39,30.43,27600.0,17.865,17.8709,17.8415,17.865,27600.0
2010-04-21 12:45:00,30.43,30.47,30.43,30.47,28200.0,17.865,17.8885,17.865,17.8885,28200.0
2010-04-21 12:50:00,30.47,30.51,30.46,30.51,33450.0,17.8885,17.912,17.8826,17.912,33450.0
2010-04-21 12:55:00,30.51,30.54,30.51,30.53,28500.0,17.912,17.9296,17.912,17.9237,28500.0
2010-04-21 13:00:00,30.53,30.54,30.47,30.53,32400.0,17.9237,17.9296,17.8885,17.9237,32400.0
2010-04-21 13:05:00,30.53,30.54,30.49,30.49,21900.0,17.9237,17.9296,17.9002,17.9002,21900.0
2010-04-21 13:10:00,30.49,30.5,30.44,30.46,25650.0,17.9002,17.9061,17.8709,17.8826,25650.0
2010-04-21 13:15:00,30.46,30.46,30.42,30.43,31050.0,17.8826,17.8826,17.8591,17.865,31050.0
2010-04-21 13:20:00,30.43,30.45,30.39,30.39,43650.0,17.865,17.8768,17.8415,17.8415,43650.0
2010-04-21 13:25:00,30.39,30.43,30.39,30.43,22800.0,17.8415,17.865,17.8415,17.865,22800.0
2010-04-21 13:30:00,30.43,30.47,30.43,30.45,43650.0,17.865,17.8885,17.865,17.8768,43650.0
2010-04-21 13:35:00,30.45,30.47,30.43,30.46,70200.0,17.8768,17.8885,17.865,17.8826,70200.0
2010-04-21 13:40:00,30.47,30.49,30.45,30.47,39300.0,17.8885,17.9002,17.8768,17.8885,39300.0
2010-04-21 13:45:00,30.47,30.5,30.46,30.47,29550.0,17.8885,17.9061,17.8826,17.8885,29550.0
2010-04-21 13:50:00,30.47,30.5,30.47,30.49,19050.0,17.8885,17.9061,17.8885,17.9002,19050.0
2010-04-21 13:55:00,30.49,30.53,30.47,30.53,31650.0,17.9002,17.9237,17.8885,17.9237,31650.0
2010-04-21 14:00:00,30.51,30.53,30.48,30.49,20850.0,17.912,17.9237,17.8944,17.9002,20850.0
2010-04-21 14:05:00,30.48,30.5,30.46,30.47,31050.0,17.8944,17.9061,17.8826,17.8885,31050.0
2010-04-21 14:10:00,30.46,30.47,30.39,30.41,55500.0,17.8826,17.8885,17.8415,17.8533,55500.0
2010-04-21 14:15:00,30.41,30.41,30.33,30.35,38850.0,17.8533,17.8533,17.8063,17.8181,38850.0
2010-04-21 14:20:00,30.35,30.36,30.31,30.33,53100.0,17.8181,17.8239,17.7946,17.8063,53100.0
2010-04-21 14:25:00,30.34,30.36,30.31,30.33,41250.0,17.8122,17.8239,17.7946,17.8063,41250.0
2010-04-21 14:30:00,30.33,30.35,30.28,30.35,45150.0,17.8063,17.8181,17.777,17.8181,45150.0
2010-04-21 14:35:00,30.34,30.35,30.29,30.35,44400.0,17.8122,17.8181,17.7828,17.8181,44400.0
2010-04-21 14:40:00,30.35,30.36,30.32,30.33,47700.0,17.8181,17.8239,17.8004,17.8063,47700.0
2010-04-21 14:45:00,30.33,30.33,30.27,30.28,61500.0,17.8063,17.8063,17.7711,17.777,61500.0
2010-04-21 14:50:00,30.28,30.29,30.25,30.29,83100.0,17.777,17.7828,17.7593,17.7828,83100.0
2010-04-21 14:55:00,30.29,30.32,30.24,30.31,67050.0,17.7828,17.8004,17.7535,17.7946,67050.0
2010-04-21 15:00:00,30.32,30.35,30.29,30.31,97950.0,17.8004,17.8181,17.7828,17.7946,97950.0
2010-04-21 15:05:00,30.31,30.35,30.31,30.33,92550.0,17.7946,17.8181,17.7946,17.8063,92550.0
2010-04-21 15:10:00,30.34,30.35,30.31,30.34,65250.0,17.8122,17.8181,17.7946,17.8122,65250.0
2010-04-21 15:15:00,30.34,30.43,30.33,30.43,63600.0,17.8122,17.865,17.8063,17.865,63600.0
2010-04-21 15:20:00,30.43,30.45,30.41,30.45,50850.0,17.865,17.8768,17.8533,17.8768,50850.0
2010-04-21 15:25:00,30.44,30.45,30.42,30.43,45750.0,17.8709,17.8768,17.8591,17.865,45750.0
2010-04-21 15:30:00,30.43,30.45,30.41,30.44,77700.0,17.865,17.8768,17.8533,17.8709,77700.0
2010-04-21 15:35:00,30.45,30.46,30.41,30.41,78300.0,17.8768,17.8826,17.8533,17.8533,78300.0
2010-04-21 15:40:00,30.41,30.47,30.41,30.47,104700.0,17.8533,17.8885,17.8533,17.8885,104700.0
2010-04-21 15:45:00,30.47,30.49,30.47,30.47,92400.0,17.8885,17.9002,17.8885,17.8885,92400.0
2010-04-21 15:50:00,30.47,30.53,30.47,30.5,183150.0,17.8885,17.9237,17.8885,17.9061,183150.0
2010-04-21 15:55:00,30.51,30.51,30.47,30.49,224550.0,17.912,17.912,17.8885,17.9002,224550.0
2010-04-22 09:30:00,30.2,30.59,30.05,30.3,68700.0,17.73,17.959,17.6419,17.7887,68700.0
2010-04-22 09:35:00,30.34,30.43,30.29,30.35,43500.0,17.8122,17.865,17.7828,17.8181,43500.0
2010-04-22 09:40:00,30.36,30.36,30.03,30.03,65100.0,17.8239,17.8239,17.6302,17.6302,65100.0
2010-04-22 09:45:00,30.03,30.17,30.01,30.16,50400.0,17.6302,17.7124,17.6184,17.7065,50400.0
2010-04-22 09:50:00,30.15,30.29,30.15,30.27,44250.0,17.7006,17.7828,17.7006,17.7711,44250.0
2010-04-22 09:55:00,30.28,30.32,30.22,30.28,37200.0,17.777,17.8004,17.7417,17.777,37200.0
2010-04-22 10:00:00,30.27,30.35,30.23,30.28,42900.0,17.7711,17.8181,17.7476,17.777,42900.0
2010-04-22 10:05:00,30.27,30.41,30.27,30.33,61650.0,17.7711,17.8533,17.7711,17.8063,61650.0
2010-04-22 10:10:00,30.33,30.39,30.33,30.35,33600.0,17.8063,17.8415,17.8063,17.8181,33600.0
2010-04-22 10:15:00,30.35,30.43,30.35,30.41,31500.0,17.8181,17.865,17.8181,17.8533,31500.0
2010-04-22 10:20:00,30.41,30.45,30.37,30.45,41250.0,17.8533,17.8768,17.8298,17.8768,41250.0
2010-04-22 10:25:00,30.45,30.57,30.45,30.51,38100.0,17.8768,17.9472,17.8768,17.912,38100.0
2010-04-22 10:30:00,30.49,30.57,30.39,30.56,44100.0,17.9002,17.9472,17.8415,17.9413,44100.0
2010-04-22 10:35:00,30.57,30.67,30.54,30.64,64200.0,17.9472,18.0059,17.9296,17.9883,64200.0
2010-04-22 10:40:00,30.63,30.69,30.58,30.67,47700.0,17.9824,18.0177,17.9531,18.0059,47700.0
2010-04-22 10:45:00,30.67,30.77,30.65,30.72,54150.0,18.0059,18.0646,17.9942,18.0353,54150.0
2010-04-22 10:50:00,30.72,30.73,30.64,30.66,42450.0,18.0353,18.0411,17.9883,18.0,42450.0
2010-04-22 10:55:00,30.67,30.76,30.67,30.71,47400.0,18.0059,18.0588,18.0059,18.0294,47400.0
2010-04-22 11:00:00,30.71,30.77,30.67,30.76,28500.0,18.0294,18.0646,18.0059,18.0588,28500.0
2010-04-22 11:05:00,30.75,30.77,30.71,30.75,30150.0,18.0529,18.0646,18.0294,18.0529,30150.0
2010-04-22 11:10:00,30.75,30.76,30.7,30.7,18900.0,18.0529,18.0588,18.0235,18.0235,18900.0
2010-04-22 11:15:00,30.71,30.72,30.65,30.67,31200.0,18.0294,18.0353,17.9942,18.0059,31200.0
2010-04-22 11:20:00,30.68,30.69,30.63,30.64,11250.0,18.0118,18.0177,17.9824,17.9883,11250.0
2010-04-22 11:25:00,30.64,30.67,30.62,30.66,24750.0,17.9883,18.0059,17.9766,18.0,24750.0
2010-04-22 11:30:00,30.66,30.66,30.59,30.61,29550.0,18.0,18.0,17.959,17.9707,29550.0
2010-04-22 11:35:00,30.61,30.62,30.56,30.58,29700.0,17.9707,17.9766,17.9413,17.9531,29700.0
2010-04-22 11:40:00,30.59,30.61,30.56,30.6,35850.0,17.959,17.9707,17.9413,17.9648,35850.0
2010-04-22 11:45:00,30.59,30.63,30.59,30.6,85950.0,17.959,17.9824,17.959,17.9648,85950.0
2010-04-22 11:50:00,30.6,30.61,30.55,30.56,29850.0,17.9648,17.9707,17.9355,17.9413,29850.0
2010-04-22 11:55:00,30.57,30.63,30.57,30.57,30450.0,17.9472,17.9824,17.9472,17.9472,30450.0
2010-04-22 12:00:00,30.57,30.62,30.57,30.59,116400.0,17.9472,17.9766,17.9472,17.959,116400.0
2010-04-22 12:05:00,30.59,30.7,30.59,30.68,46500.0,17.959,18.0235,17.959,18.0118,46500.0
2010-04-22 12:10:00,30.67,30.67,30.61,30.63,36000.0,18.0059,18.0059,17.9707,17.9824,36000.0
2010-04-22 12:15:00,30.63,30.63,30.59,30.62,35850.0,17.9824,17.9824,17.959,17.9766,35850.0
2010-04-22 12:20:00,30.61,30.67,30.61,30.63,64800.0,17.9707,18.0059,17.9707,17.9824,64800.0
2010-04-22 12:25:00,30.63,30.63,30.62,30.63,57750.0,17.9824,17.9824,17.9766,17.9824,57750.0
2010-04-22 12:30:00,30.63,30.64,30.6,30.63,38400.0,17.9824,17.9883,17.9648,17.9824,38400.0
2010-04-22 12:35:00,30.63,30.69,30.63,30.68,56700.0,17.9824,18.0177,17.9824,18.0118,56700.0
2010-04-22 12:40:00,30.68,30.69,30.66,30.67,58650.0,18.0118,18.0177,18.0,18.0059,58650.0
2010-04-22 12:45:00,30.66,30.69,30.62,30.63,31950.0,18.0,18.0177,17.9766,17.9824,31950.0
2010-04-22 12:50:00,30.63,30.65,30.61,30.65,18000.0,17.9824,17.9942,17.9707,17.9942,18000.0
2010-04-22 12:55:00,30.65,30.69,30.63,30.68,15900.0,17.9942,18.0177,17.9824,18.0118,15900.0
2010-04-22 13:00:00,30.69,30.75,30.67,30.73,38100.0,18.0177,18.0529,18.0059,18.0411,38100.0
2010-04-22 13:05:00,30.74,30.83,30.73,30.81,43050.0,18.047,18.0999,18.0411,18.0881,43050.0
2010-04-22 13:10:00,30.82,30.86,30.78,30.81,49800.0,18.094,18.1175,18.0705,18.0881,49800.0
2010-04-22 13:15:00,30.81,30.85,30.79,30.79,21150.0,18.0881,18.1116,18.0764,18.0764,21150.0
2010-04-22 13:20:00,30.79,30.83,30.78,30.82,29850.0,18.0764,18.0999,18.0705,18.094,29850.0
2010-04-22 13:25:00,30.82,30.83,30.79,30.79,32100.0,18.094,18.0999,18.0764,18.0764,32100.0
2010-04-22 13:30:00,30.79,30.8,30.75,30.77,24300.0,18.0764,18.0822,18.0529,18.0646,24300.0
2010-04-22 13:35:00,30.77,30.78,30.71,30.73,58200.0,18.0646,18.0705,18.0294,18.0411,58200.0
2010-04-22 13:40:00,30.74,30.76,30.71,30.71,40950.0,18.047,18.0588,18.0294,18.0294,40950.0
2010-04-22 13:45:00,30.72,30.77,30.71,30.77,73050.0,18.0353,18.0646,18.0294,18.0646,73050.0
2010-04-22 13:50:00,30.78,30.81,30.74,30.8,18750.0,18.0705,18.0881,18.047,18.0822,18750.0
2010-04-22 13:55:00,30.8,30.86,30.79,30.86,26250.0,18.0822,18.1175,18.0764,18.1175,26250.0
2010-04-22 14:00:00,30.85,30.86,30.78,30.78,51600.0,18.1116,18.1175,18.0705,18.0705,51600.0
2010-04-22 14:05:00,30.79,30.79,30.72,30.75,32250.0,18.0764,18.0764,18.0353,18.0529,32250.0
2010-04-22 14:10:00,30.75,30.77,30.73,30.74,22500.0,18.0529,18.0646,18.0411,18.047,22500.0
2010-04-22 14:15:00,30.74,30.83,30.74,30.82,20700.0,18.047,18.0999,18.047,18.094,20700.0
2010-04-22 14:20:00,30.81,30.82,30.78,30.81,32700.0,18.0881,18.094,18.0705,18.0881,32700.0
2010-04-22 14:25:00,30.81,30.86,30.81,30.84,78000.0,18.0881,18.1175,18.0881,18.1057,78000.0
2010-04-22 14:30:00,30.85,30.85,30.79,30.79,89850.0,18.1116,18.1116,18.0764,18.0764,89850.0
2010-04-22 14:35:00,30.79,30.84,30.79,30.81,91500.0,18.0764,18.1057,18.0764,18.0881,91500.0
2010-04-22 14:40:00,30.81,30.85,30.77,30.78,51150.0,18.0881,18.1116,18.0646,18.0705,51150.0
2010-04-22 14:45:00,30.79,30.83,30.78,30.78,29550.0,18.0764,18.0999,18.0705,18.0705,29550.0
2010-04-22 14:50:00,30.79,30.81,30.75,30.81,44250.0,18.0764,18.0881,18.0529,18.0881,44250.0
2010-04-22 14:55:00,30.81,30.81,30.76,30.79,45600.0,18.0881,18.0881,18.0588,18.0764,45600.0
2010-04-22 15:00:00,30.79,30.81,30.75,30.81,76050.0,18.0764,18.0881,18.0529,18.0881,76050.0
2010-04-22 15:05:00,30.81,30.83,30.79,30.81,33750.0,18.0881,18.0999,18.0764,18.0881,33750.0
2010-04-22 15:10:00,30.81,30.85,30.81,30.85,31800.0,18.0881,18.1116,18.0881,18.1116,31800.0
2010-04-22 15:15:00,30.84,30.89,30.83,30.87,45000.0,18.1057,18.1351,18.0999,18.1233,45000.0
2010-04-22 15:20:00,30.87,30.99,30.87,30.99,62850.0,18.1233,18.1938,18.1233,18.1938,62850.0
2010-04-22 15:25:00,30.99,31.05,30.98,31.04,68400.0,18.1938,18.229,18.1879,18.2231,68400.0
2010-04-22 15:30:00,31.04,31.05,30.97,30.97,92400.0,18.2231,18.229,18.182,18.182,92400.0
2010-04-22 15:35:00,30.96,30.97,30.93,30.95,67350.0,18.1762,18.182,18.1586,18.1703,67350.0
2010-04-22 15:40:00,30.95,30.99,30.94,30.99,97650.0,18.1703,18.1938,18.1644,18.1938,97650.0
2010-04-22 15:45:00,30.99,31.03,30.98,31.03,127050.0,18.1938,18.2173,18.1879,18.2173,127050.0
2010-04-22 15:50:00,31.02,31.02,30.98,30.99,171000.0,18.2114,18.2114,18.1879,18.1938,171000.0
2010-04-22 15:55:00,30.99,30.99,30.93,30.93,192300.0,18.1938,18.1938,18.1586,18.1586,192300.0
2010-04-23 09:30:00,30.98,31.39,30.98,31.31,149250.0,18.1879,18.4286,18.1879,18.3817,149250.0
2010-04-23 09:35:00,31.33,31.43,31.31,31.34,52500.0,18.3934,18.4521,18.3817,18.3993,52500.0
2010-04-23 09:40:00,31.33,31.45,31.28,31.3,102000.0,18.3934,18.4638,18.364,18.3758,102000.0
2010-04-23 09:45:00,31.29,31.35,31.27,31.35,82050.0,18.3699,18.4051,18.3582,18.4051,82050.0
2010-04-23 09:50:00,31.35,31.5,31.34,31.49,63000.0,18.4051,18.4932,18.3993,18.4873,63000.0
2010-04-23 09:55:00,31.49,31.5,31.37,31.46,44700.0,18.4873,18.4932,18.4169,18.4697,44700.0
2010-04-23 10:00:00,31.46,31.66,31.45,31.6,86250.0,18.4697,18.5871,18.4638,18.5519,86250.0
2010-04-23 10:05:00,31.6,31.73,31.58,31.72,121200.0,18.5519,18.6282,18.5402,18.6224,121200.0
2010-04-23 10:10:00,31.71,31.86,31.7,31.8,119700.0,18.6165,18.7046,18.6106,18.6693,119700.0
2010-04-23 10:15:00,31.8,31.81,31.61,31.63,83700.0,18.6693,18.6752,18.5578,18.5695,83700.0
2010-04-23 10:20:00,31.63,31.75,31.61,31.73,128100.0,18.5695,18.64,18.5578,18.6282,128100.0
2010-04-23 10:25:00,31.74,31.83,31.71,31.77,75600.0,18.6341,18.6869,18.6165,18.6517,75600.0
2010-04-23 10:30:00,31.75,31.77,31.65,31.68,127800.0,18.64,18.6517,18.5813,18.5989,127800.0
2010-04-23 10:35:00,31.68,31.76,31.65,31.75,49050.0,18.5989,18.6458,18.5813,18.64,49050.0
2010-04-23 10:40:00,31.75,31.82,31.75,31.82,56250.0,18.64,18.6811,18.64,18.6811,56250.0
2010-04-23 10:45:00,31.82,31.83,31.76,31.78,52500.0,18.6811,18.6869,18.6458,18.6576,52500.0
2010-04-23 10:50:00,31.78,31.79,31.72,31.77,95700.0,18.6576,18.6635,18.6224,18.6517,95700.0
2010-04-23 10:55:00,31.77,31.77,31.69,31.73,113250.0,18.6517,18.6517,18.6047,18.6282,113250.0
2010-04-23 11:00:00,31.73,31.77,31.69,31.69,93600.0,18.6282,18.6517,18.6047,18.6047,93600.0
2010-04-23 11:05:00,31.7,31.76,31.68,31.73,147150.0,18.6106,18.6458,18.5989,18.6282,147150.0
2010-04-23 11:10:00,31.73,31.78,31.72,31.77,29700.0,18.6282,18.6576,18.6224,18.6517,29700.0
2010-04-23 11:15:00,31.77,31.81,31.77,31.81,17700.0,18.6517,18.6752,18.6517,18.6752,17700.0
2010-04-23 11:20:00,31.81,31.81,31.73,31.73,19650.0,18.6752,18.6752,18.6282,18.6282,19650.0
2010-04-23 11:25:00,31.73,31.76,31.72,31.75,66000.0,18.6282,18.6458,18.6224,18.64,66000.0
2010-04-23 11:30:00,31.75,31.77,31.73,31.77,61800.0,18.64,18.6517,18.6282,18.6517,61800.0
2010-04-23 11:35:00,31.77,31.82,31.76,31.81,34650.0,18.6517,18.6811,18.6458,18.6752,34650.0
2010-04-23 11:40:00,31.81,31.81,31.79,31.81,18600.0,18.6752,18.6752,18.6635,18.6752,18600.0
2010-04-23 11:45:00,31.81,31.85,31.81,31.81,34200.0,18.6752,18.6987,18.6752,18.6752,34200.0
2010-04-23 11:50:00,31.81,31.81,31.76,31.77,34050.0,18.6752,18.6752,18.6458,18.6517,34050.0
2010-04-23 11:55:00,31.77,31.8,31.77,31.78,31200.0,18.6517,18.6693,18.6517,18.6576,31200.0
2010-04-23 12:00:00,31.77,31.78,31.72,31.73,55500.0,18.6517,18.6576,18.6224,18.6282,55500.0
2010-04-23 12:05:00,31.73,31.75,31.72,31.73,67650.0,18.6282,18.64,18.6224,18.6282,67650.0
2010-04-23 12:10:00,31.73,31.76,31.72,31.76,47550.0,18.6282,18.6458,18.6224,18.6458,47550.0
2010-04-23 12:15:00,31.76,31.8,31.75,31.8,31200.0,18.6458,18.6693,18.64,18.6693,31200.0
2010-04-23 12:20:00,31.79,31.81,31.79,31.81,49650.0,18.6635,18.6752,18.6635,18.6752,49650.0
2010-04-23 12:25:00,31.81,31.85,31.81,31.85,43650.0,18.6752,18.6987,18.6752,18.6987,43650.0
2010-04-23 12:30:00,31.84,31.85,31.82,31.85,24900.0,18.6928,18.6987,18.6811,18.6987,24900.0
2010-04-23 12:35:00,31.85,31.86,31.83,31.83,12750.0,18.6987,18.7046,18.6869,18.6869,12750.0
2010-04-23 12:40:00,31.84,31.88,31.84,31.86,29100.0,18.6928,18.7163,18.6928,18.7046,29100.0
2010-04-23 12:45:00,31.86,31.9,31.86,31.87,33300.0,18.7046,18.728,18.7046,18.7104,33300.0
2010-04-23 12:50:00,31.87,31.89,31.86,31.87,33000.0,18.7104,18.7222,18.7046,18.7104,33000.0
2010-04-23 12:55:00,31.87,31.95,31.87,31.95,46650.0,18.7104,18.7574,18.7104,18.7574,46650.0
2010-04-23 13:00:00,31.95,31.97,31.93,31.93,54300.0,18.7574,18.7691,18.7456,18.7456,54300.0
2010-04-23 13:05:00,31.92,31.97,31.9,31.97,59700.0,18.7398,18.7691,18.728,18.7691,59700.0
2010-04-23 13:10:00,31.97,31.99,31.94,31.99,46050.0,18.7691,18.7809,18.7515,18.7809,46050.0
2010-04-23 13:15:00,31.99,32.0,31.92,31.92,34950.0,18.7809,18.7867,18.7398,18.7398,34950.0
2010-04-23 13:20:00,31.92,31.95,31.92,31.93,28500.0,18.7398,18.7574,18.7398,18.7456,28500.0
2010-04-23 13:25:00,31.93,31.94,31.91,31.91,24750.0,18.7456,18.7515,18.7339,18.7339,24750.0
2010-04-23 13:30:00,31.91,31.91,31.88,31.89,29100.0,18.7339,18.7339,18.7163,18.7222,29100.0
2010-04-23 13:35:00,31.89,31.9,31.85,31.89,42150.0,18.7222,18.728,18.6987,18.7222,42150.0
2010-04-23 13:40:00,31.89,31.89,31.83,31.83,21600.0,18.7222,18.7222,18.6869,18.6869,21600.0
2010-04-23 13:45:00,31.83,31.87,31.83,31.86,35100.0,18.6869,18.7104,18.6869,18.7046,35100.0
2010-04-23 13:50:00,31.86,31.86,31.83,31.85,30600.0,18.7046,18.7046,18.6869,18.6987,30600.0
2010-04-23 13:55:00,31.85,31.87,31.84,31.84,23550.0,18.6987,18.7104,18.6928,18.6928,23550.0
2010-04-23 14:00:00,31.84,31.85,31.83,31.83,30450.0,18.6928,18.6987,18.6869,18.6869,30450.0
2010-04-23 14:05:00,31.83,31.83,31.81,31.81,27300.0,18.6869,18.6869,18.6752,18.6752,27300.0
2010-04-23 14:10:00,31.81,31.84,31.81,31.82,31350.0,18.6752,18.6928,18.6752,18.6811,31350.0
2010-04-23 14:15:00,31.83,31.86,31.83,31.83,26700.0,18.6869,18.7046,18.6869,18.6869,26700.0
2010-04-23 14:20:00,31.83,31.85,31.81,31.82,25500.0,18.6869,18.6987,18.6752,18.6811,25500.0
2010-04-23 14:25:00,31.82,31.83,31.81,31.83,20700.0,18.6811,18.6869,18.6752,18.6869,20700.0
2010-04-23 14:30:00,31.82,31.85,31.79,31.85,27300.0,18.6811,18.6987,18.6635,18.6987,27300.0
2010-04-23 14:35:00,31.85,31.87,31.84,31.84,29700.0,18.6987,18.7104,18.6928,18.6928,29700.0
2010-04-23 14:40:00,31.83,31.88,31.83,31.88,26850.0,18.6869,18.7163,18.6869,18.7163,26850.0
2010-04-23 14:45:00,31.89,31.93,31.89,31.93,40050.0,18.7222,18.7456,18.7222,18.7456,40050.0
2010-04-23 14:50:00,31.93,31.99,31.91,31.97,40650.0,18.7456,18.7809,18.7339,18.7691,40650.0
2010-04-23 14:55:00,31.97,32.05,31.97,32.05,72000.0,18.7691,18.8161,18.7691,18.8161,72000.0
2010-04-23 15:00:00,32.05,32.06,32.03,32.03,90750.0,18.8161,18.822,18.8044,18.8044,90750.0
2010-04-23 15:05:00,32.03,32.05,32.03,32.04,112350.0,18.8044,18.8161,18.8044,18.8102,112350.0
2010-04-23 15:10:00,32.05,32.08,32.05,32.07,46350.0,18.8161,18.8337,18.8161,18.8278,46350.0
2010-04-23 15:15:00,32.07,32.08,32.03,32.07,86550.0,18.8278,18.8337,18.8044,18.8278,86550.0
2010-04-23 15:20:00,32.06,32.08,32.04,32.05,91200.0,18.822,18.8337,18.8102,18.8161,91200.0
2010-04-23 15:25:00,32.04,32.07,32.03,32.07,94800.0,18.8102,18.8278,18.8044,18.8278,94800.0
2010-04-23 15:30:00,32.07,32.07,32.05,32.07,111450.0,18.8278,18.8278,18.8161,18.8278,111450.0
2010-04-23 15:35:00,32.06,32.07,32.05,32.07,63000.0,18.822,18.8278,18.8161,18.8278,63000.0
2010-04-23 15:40:00,32.07,32.07,32.03,32.04,119850.0,18.8278,18.8278,18.8044,18.8102,119850.0
2010-04-23 15:45:00,32.04,32.07,32.03,32.05,136200.0,18.8102,18.8278,18.8044,18.8161,136200.0
2010-04-23 15:50:00,32.05,32.06,32.03,32.05,200100.0,18.8161,18.822,18.8044,18.8161,200100.0
2010-04-23 15:55:00,32.05,32.05,32.01,32.04,245250.0,18.8161,18.8161,18.7926,18.8102,245250.0
2010-04-26 09:30:00,32.0,32.31,31.84,32.21,100350.0,18.7867,18.9687,18.6928,18.91,100350.0
2010-04-26 09:35:00,32.21,32.33,32.13,32.32,31350.0,18.91,18.9805,18.8631,18.9746,31350.0
2010-04-26 09:40:00,32.33,32.41,32.3,32.4,59700.0,18.9805,19.0274,18.9629,19.0216,59700.0
2010-04-26 09:45:00,32.42,32.43,32.33,32.37,62100.0,19.0333,19.0392,18.9805,19.004,62100.0
2010-04-26 09:50:00,32.37,32.39,32.33,32.35,78450.0,19.004,19.0157,18.9805,18.9922,78450.0
2010-04-26 09:55:00,32.35,32.37,32.22,32.26,128250.0,18.9922,19.004,18.9159,18.9394,128250.0
2010-04-26 10:00:00,32.27,32.3,32.23,32.29,77100.0,18.9453,18.9629,18.9218,18.957,77100.0
2010-04-26 10:05:00,32.29,32.37,32.29,32.35,58800.0,18.957,19.004,18.957,18.9922,58800.0
2010-04-26 10:10:00,32.37,32.39,32.33,32.37,37050.0,19.004,19.0157,18.9805,19.004,37050.0
2010-04-26 10:15:00,32.36,32.37,32.23,32.24,33150.0,18.9981,19.004,18.9218,18.9276,33150.0
2010-04-26 10:20:00,32.25,32.33,32.23,32.33,54750.0,18.9335,18.9805,18.9218,18.9805,54750.0
2010-04-26 10:25:00,32.33,32.35,32.32,32.32,31650.0,18.9805,18.9922,18.9746,18.9746,31650.0
2010-04-26 10:30:00,32.32,32.38,32.31,32.32,29100.0,18.9746,19.0098,18.9687,18.9746,29100.0
2010-04-26 10:35:00,32.32,32.35,32.27,32.28,34350.0,18.9746,18.9922,18.9453,18.9511,34350.0
2010-04-26 10:40:00,32.27,32.29,32.25,32.29,18750.0,18.9453,18.957,18.9335,18.957,18750.0
2010-04-26 10:45:00,32.29,32.32,32.27,32.27,30300.0,18.957,18.9746,18.9453,18.9453,30300.0
2010-04-26 10:50:00,32.28,32.29,32.26,32.27,16800.0,18.9511,18.957,18.9394,18.9453,16800.0
2010-04-26 10:55:00,32.27,32.29,32.25,32.27,30450.0,18.9453,18.957,18.9335,18.9453,30450.0
2010-04-26 11:00:00,32.27,32.27,32.23,32.27,15150.0,18.9453,18.9453,18.9218,18.9453,15150.0
2010-04-26 11:05:00,32.27,32.27,32.25,32.26,21300.0,18.9453,18.9453,18.9335,18.9394,21300.0
2010-04-26 11:10:00,32.25,32.29,32.24,32.27,24600.0,18.9335,18.957,18.9276,18.9453,24600.0
2010-04-26 11:15:00,32.27,32.32,32.25,32.25,61950.0,18.9453,18.9746,18.9335,18.9335,61950.0
2010-04-26 11:20:00,32.25,32.27,32.23,32.23,16500.0,18.9335,18.9453,18.9218,18.9218,16500.0
2010-04-26 11:25:00,32.23,32.26,32.22,32.23,39900.0,18.9218,18.9394,18.9159,18.9218,39900.0
2010-04-26 11:30:00,32.23,32.25,32.22,32.22,14550.0,18.9218,18.9335,18.9159,18.9159,14550.0
2010-04-26 11:35:00,32.22,32.27,32.22,32.26,22050.0,18.9159,18.9453,18.9159,18.9394,22050.0
2010-04-26 11:40:00,32.26,32.26,32.21,32.21,47250.0,18.9394,18.9394,18.91,18.91,47250.0
2010-04-26 11:45:00,32.21,32.24,32.19,32.23,30300.0,18.91,18.9276,18.8983,18.9218,30300.0
2010-04-26 11:50:00,32.23,32.23,32.14,32.15,50550.0,18.9218,18.9218,18.8689,18.8748,50550.0
2010-04-26 11:55:00,32.14,32.17,32.12,32.12,20850.0,18.8689,18.8865,18.8572,18.8572,20850.0
2010-04-26 12:00:00,32.12,32.13,32.1,32.12,19500.0,18.8572,18.8631,18.8455,18.8572,19500.0
2010-04-26 12:05:00,32.12,32.13,32.05,32.05,41100.0,18.8572,18.8631,18.8161,18.8161,41100.0
2010-04-26 12:10:00,32.05,32.09,32.05,32.08,30900.0,18.8161,18.8396,18.8161,18.8337,30900.0
2010-04-26 12:15:00,32.08,32.15,32.08,32.15,65550.0,18.8337,18.8748,18.8337,18.8748,65550.0
2010-04-26 12:20:00,32.14,32.14,32.09,32.11,23100.0,18.8689,18.8689,18.8396,18.8513,23100.0
2010-04-26 12:25:00,32.1,32.13,32.07,32.13,19200.0,18.8455,18.8631,18.8278,18.8631,19200.0
2010-04-26 12:30:00,32.13,32.17,32.11,32.15,18000.0,18.8631,18.8865,18.8513,18.8748,18000.0
2010-04-26 12:35:00,32.16,32.17,32.14,32.15,24450.0,18.8807,18.8865,18.8689,18.8748,24450.0
2010-04-26 12:40:00,32.15,32.15,32.11,32.13,25350.0,18.8748,18.8748,18.8513,18.8631,25350.0
2010-04-26 12:45:00,32.13,32.15,32.11,32.15,16200.0,18.8631,18.8748,18.8513,18.8748,16200.0
2010-04-26 12:50:00,32.14,32.16,32.13,32.13,22350.0,18.8689,18.8807,18.8631,18.8631,22350.0
2010-04-26 12:55:00,32.12,32.17,32.12,32.17,13500.0,18.8572,18.8865,18.8572,18.8865,13500.0
2010-04-26 13:00:00,32.18,32.23,32.17,32.21,50850.0,18.8924,18.9218,18.8865,18.91,50850.0
2010-04-26 13:05:00,32.21,32.22,32.2,32.21,14550.0,18.91,18.9159,18.9042,18.91,14550.0
2010-04-26 13:10:00,32.21,32.24,32.19,32.2,33750.0,18.91,18.9276,18.8983,18.9042,33750.0
2010-04-26 13:15:00,32.2,32.25,32.2,32.24,17550.0,18.9042,18.9335,18.9042,18.9276,17550.0
2010-04-26 13:20:00,32.24,32.24,32.22,32.23,23850.0,18.9276,18.9276,18.9159,18.9218,23850.0
2010-04-26 13:25:00,32.22,32.22,32.17,32.17,13200.0,18.9159,18.9159,18.8865,18.8865,13200.0
2010-04-26 13:30:00,32.18,32.19,32.15,32.15,23550.0,18.8924,18.8983,18.8748,18.8748,23550.0
2010-04-26 13:35:00,32.15,32.16,32.13,32.13,35400.0,18.8748,18.8807,18.8631,18.8631,35400.0
2010-04-26 13:40:00,32.14,32.15,32.12,32.15,24600.0,18.8689,18.8748,18.8572,18.8748,24600.0
2010-04-26 13:45:00,32.16,32.17,32.13,32.15,14250.0,18.8807,18.8865,18.8631,18.8748,14250.0
2010-04-26 13:50:00,32.14,32.15,32.11,32.11,34650.0,18.8689,18.8748,18.8513,18.8513,34650.0
2010-04-26 13:55:00,32.12,32.14,32.12,32.12,37200.0,18.8572,18.8689,18.8572,18.8572,37200.0
2010-04-26 14:00:00,32.13,32.13,32.11,32.11,33450.0,18.8631,18.8631,18.8513,18.8513,33450.0
2010-04-26 14:05:00,32.12,32.13,32.1,32.12,46650.0,18.8572,18.8631,18.8455,18.8572,46650.0
2010-04-26 14:10:00,32.12,32.17,32.12,32.17,14550.0,18.8572,18.8865,18.8572,18.8865,14550.0
2010-04-26 14:15:00,32.17,32.2,32.17,32.17,17400.0,18.8865,18.9042,18.8865,18.8865,17400.0
2010-04-26 14:20:00,32.17,32.19,32.16,32.19,16500.0,18.8865,18.8983,18.8807,18.8983,16500.0
2010-04-26 14:25:00,32.19,32.2,32.16,32.2,17700.0,18.8983,18.9042,18.8807,18.9042,17700.0
2010-04-26 14:30:00,32.19,32.19,32.17,32.17,25800.0,18.8983,18.8983,18.8865,18.8865,25800.0
2010-04-26 14:35:00,32.18,32.19,32.13,32.13,19500.0,18.8924,18.8983,18.8631,18.8631,19500.0
2010-04-26 14:40:00,32.13,32.17,32.13,32.15,24150.0,18.8631,18.8865,18.8631,18.8748,24150.0
2010-04-26 14:45:00,32.16,32.17,32.13,32.15,25650.0,18.8807,18.8865,18.8631,18.8748,25650.0
2010-04-26 14:50:00,32.15,32.15,32.13,32.13,25800.0,18.8748,18.8748,18.8631,18.8631,25800.0
2010-04-26 14:55:00,32.13,32.15,32.11,32.13,69600.0,18.8631,18.8748,18.8513,18.8631,69600.0
2010-04-26 15:00:00,32.13,32.15,32.11,32.13,39900.0,18.8631,18.8748,18.8513,18.8631,39900.0
2010-04-26 15:05:00,32.12,32.14,32.1,32.1,48750.0,18.8572,18.8689,18.8455,18.8455,48750.0
2010-04-26 15:10:00,32.1,32.11,32.03,32.03,56100.0,18.8455,18.8513,18.8044,18.8044,56100.0
2010-04-26 15:15:00,32.03,32.06,32.0,32.03,73800.0,18.8044,18.822,18.7867,18.8044,73800.0
2010-04-26 15:20:00,32.02,32.03,31.98,32.03,44250.0,18.7985,18.8044,18.775,18.8044,44250.0
2010-04-26 15:25:00,32.03,32.05,32.0,32.0,30300.0,18.8044,18.8161,18.7867,18.7867,30300.0
2010-04-26 15:30:00,32.01,32.07,32.01,32.07,46500.0,18.7926,18.8278,18.7926,18.8278,46500.0
2010-04-26 15:35:00,32.07,32.11,32.05,32.05,59400.0,18.8278,18.8513,18.8161,18.8161,59400.0
2010-04-26 15:40:00,32.05,32.06,32.03,32.03,55500.0,18.8161,18.822,18.8044,18.8044,55500.0
2010-04-26 15:45:00,32.03,32.04,32.0,32.02,110100.0,18.8044,18.8102,18.7867,18.7985,110100.0
2010-04-26 15:50:00,32.01,32.05,32.01,32.04,79050.0,18.7926,18.8161,18.7926,18.8102,79050.0
2010-04-26 15:55:00,32.05,32.05,32.01,32.03,186750.0,18.8161,18.8161,18.7926,18.8044,186750.0
2010-04-27 09:30:00,32.01,32.27,31.95,32.18,127650.0,18.7926,18.9453,18.7574,18.8924,127650.0
2010-04-27 09:35:00,32.19,32.28,32.17,32.19,131550.0,18.8983,18.9511,18.8865,18.8983,131550.0
2010-04-27 09:40:00,32.19,32.39,32.18,32.36,115650.0,18.8983,19.0157,18.8924,18.9981,115650.0
2010-04-27 09:45:00,32.37,32.37,32.21,32.23,56250.0,19.004,19.004,18.91,18.9218,56250.0
2010-04-27 09:50:00,32.23,32.28,32.1,32.11,72750.0,18.9218,18.9511,18.8455,18.8513,72750.0
2010-04-27 09:55:00,32.11,32.15,32.04,32.15,58200.0,18.8513,18.8748,18.8102,18.8748,58200.0
2010-04-27 10:00:00,32.15,32.26,32.11,32.13,71550.0,18.8748,18.9394,18.8513,18.8631,71550.0
2010-04-27 10:05:00,32.13,32.28,32.13,32.26,74400.0,18.8631,18.9511,18.8631,18.9394,74400.0
2010-04-27 10:10:00,32.25,32.28,32.22,32.22,73950.0,18.9335,18.9511,18.9159,18.9159,73950.0
2010-04-27 10:15:00,32.22,32.24,32.17,32.21,75450.0,18.9159,18.9276,18.8865,18.91,75450.0
2010-04-27 10:20:00,32.19,32.27,32.19,32.23,61500.0,18.8983,18.9453,18.8983,18.9218,61500.0
2010-04-27 10:25:00,32.24,32.25,32.22,32.24,45750.0,18.9276,18.9335,18.9159,18.9276,45750.0
2010-04-27 10:30:00,32.25,32.28,32.23,32.28,24300.0,18.9335,18.9511,18.9218,18.9511,24300.0
2010-04-27 10:35:00,32.29,32.29,32.23,32.25,54000.0,18.957,18.957,18.9218,18.9335,54000.0
2010-04-27 10:40:00,32.25,32.27,32.23,32.25,104100.0,18.9335,18.9453,18.9218,18.9335,104100.0
2010-04-27 10:45:00,32.26,32.29,32.19,32.21,32700.0,18.9394,18.957,18.8983,18.91,32700.0
2010-04-27 10:50:00,32.2,32.21,32.1,32.13,74400.0,18.9042,18.91,18.8455,18.8631,74400.0
2010-04-27 10:55:00,32.12,32.16,32.1,32.14,49950.0,18.8572,18.8807,18.8455,18.8689,49950.0
2010-04-27 11:00:00,32.14,32.14,32.09,32.14,26250.0,18.8689,18.8689,18.8396,18.8689,26250.0
2010-04-27 11:05:00,32.13,32.14,32.05,32.05,50100.0,18.8631,18.8689,18.8161,18.8161,50100.0
2010-04-27 11:10:00,32.05,32.06,31.86,31.89,74100.0,18.8161,18.822,18.7046,18.7222,74100.0
2010-04-27 11:15:00,31.89,31.91,31.82,31.9,47550.0,18.7222,18.7339,18.6811,18.728,47550.0
2010-04-27 11:20:00,31.9,31.92,31.8,31.82,102000.0,18.728,18.7398,18.6693,18.6811,102000.0
2010-04-27 11:25:00,31.79,31.81,31.43,31.45,291750.0,18.6635,18.6752,18.4521,18.4638,291750.0
2010-04-27 11:30:00,31.45,31.45,31.26,31.45,154500.0,18.4638,18.4638,18.3523,18.4638,154500.0
2010-04-27 11:35:00,31.45,31.46,31.36,31.36,58800.0,18.4638,18.4697,18.411,18.411,58800.0
2010-04-27 11:40:00,31.37,31.47,31.37,31.44,36300.0,18.4169,18.4756,18.4169,18.458,36300.0
2010-04-27 11:45:00,31.43,31.53,31.43,31.47,59700.0,18.4521,18.5108,18.4521,18.4756,59700.0
2010-04-27 11:50:00,31.49,31.51,31.4,31.41,58200.0,18.4873,18.4991,18.4345,18.4404,58200.0
2010-04-27 11:55:00,31.37,31.4,31.35,31.38,58350.0,18.4169,18.4345,18.4051,18.4228,58350.0
2010-04-27 12:00:00,31.37,31.44,31.37,31.43,41550.0,18.4169,18.458,18.4169,18.4521,41550.0
2010-04-27 12:05:00,31.43,31.47,31.4,31.41,27150.0,18.4521,18.4756,18.4345,18.4404,27150.0
2010-04-27 12:10:00,31.41,31.42,31.25,31.28,159600.0,18.4404,18.4462,18.3464,18.364,159600.0
2010-04-27 12:15:00,31.28,31.43,31.28,31.39,60900.0,18.364,18.4521,18.364,18.4286,60900.0
2010-04-27 12:20:00,31.38,31.45,31.38,31.45,10500.0,18.4228,18.4638,18.4228,18.4638,10500.0
2010-04-27 12:25:00,31.43,31.43,31.37,31.4,26100.0,18.4521,18.4521,18.4169,18.4345,26100.0
2010-04-27 12:30:00,31.4,31.43,31.39,31.39,23550.0,18.4345,18.4521,18.4286,18.4286,23550.0
2010-04-27 12:35:00,31.39,31.45,31.39,31.43,32100.0,18.4286,18.4638,18.4286,18.4521,32100.0
2010-04-27 12:40:00,31.41,31.45,31.39,31.45,13050.0,18.4404,18.4638,18.4286,18.4638,13050.0
2010-04-27 12:45:00,31.45,31.46,31.41,31.41,25200.0,18.4638,18.4697,18.4404,18.4404,25200.0
2010-04-27 12:50:00,31.41,31.45,31.41,31.41,54900.0,18.4404,18.4638,18.4404,18.4404,54900.0
2010-04-27 12:55:00,31.41,31.44,31.4,31.43,22050.0,18.4404,18.458,18.4345,18.4521,22050.0
2010-04-27 13:00:00,31.43,31.45,31.39,31.41,28050.0,18.4521,18.4638,18.4286,18.4404,28050.0
2010-04-27 13:05:00,31.41,31.43,31.39,31.4,35700.0,18.4404,18.4521,18.4286,18.4345,35700.0
2010-04-27 13:10:00,31.39,31.42,31.37,31.39,24000.0,18.4286,18.4462,18.4169,18.4286,24000.0
2010-04-27 13:15:00,31.4,31.47,31.37,31.47,51000.0,18.4345,18.4756,18.4169,18.4756,51000.0
2010-04-27 13:20:00,31.47,31.52,31.47,31.51,53550.0,18.4756,18.5049,18.4756,18.4991,53550.0
2010-04-27 13:25:00,31.51,31.57,31.51,31.57,25350.0,18.4991,18.5343,18.4991,18.5343,25350.0
2010-04-27 13:30:00,31.57,31.6,31.54,31.55,77550.0,18.5343,18.5519,18.5167,18.5226,77550.0
2010-04-27 13:35:00,31.55,31.61,31.52,31.55,46950.0,18.5226,18.5578,18.5049,18.5226,46950.0
2010-04-27 13:40:00,31.53,31.55,31.47,31.49,103500.0,18.5108,18.5226,18.4756,18.4873,103500.0
2010-04-27 13:45:00,31.49,31.5,31.48,31.49,13950.0,18.4873,18.4932,18.4815,18.4873,13950.0
2010-04-27 13:50:00,31.5,31.51,31.48,31.49,10950.0,18.4932,18.4991,18.4815,18.4873,10950.0
2010-04-27 13:55:00,31.49,31.53,31.46,31.46,23850.0,18.4873,18.5108,18.4697,18.4697,23850.0
2010-04-27 14:00:00,31.46,31.46,31.35,31.37,57300.0,18.4697,18.4697,18.4051,18.4169,57300.0
2010-04-27 14:05:00,31.37,31.41,31.37,31.37,45900.0,18.4169,18.4404,18.4169,18.4169,45900.0
2010-04-27 14:10:00,31.37,31.37,31.33,31.33,28350.0,18.4169,18.4169,18.3934,18.3934,28350.0
2010-04-27 14:15:00,31.33,31.33,31.25,31.25,51900.0,18.3934,18.3934,18.3464,18.3464,51900.0
2010-04-27 14:20:00,31.26,31.26,31.21,31.23,40650.0,18.3523,18.3523,18.3229,18.3347,40650.0
2010-04-27 14:25:00,31.22,31.26,31.19,31.2,76800.0,18.3288,18.3523,18.3112,18.3171,76800.0
2010-04-27 14:30:00,31.21,31.21,31.16,31.2,57900.0,18.3229,18.3229,18.2936,18.3171,57900.0
2010-04-27 14:35:00,31.19,31.21,31.14,31.19,46200.0,18.3112,18.3229,18.2819,18.3112,46200.0
2010-04-27 14:40:00,31.19,31.2,31.17,31.18,36750.0,18.3112,18.3171,18.2995,18.3053,36750.0
2010-04-27 14:45:00,31.17,31.17,31.11,31.13,49650.0,18.2995,18.2995,18.2642,18.276,49650.0
2010-04-27 14:50:00,31.13,31.19,31.1,31.18,38850.0,18.276,18.3112,18.2584,18.3053,38850.0
2010-04-27 14:55:00,31.19,31.19,31.11,31.11,39600.0,18.3112,18.3112,18.2642,18.2642,39600.0
2010-04-27 15:00:00,31.12,31.19,31.11,31.17,41400.0,18.2701,18.3112,18.2642,18.2995,41400.0
2010-04-27 15:05:00,31.17,31.25,31.15,31.23,41700.0,18.2995,18.3464,18.2877,18.3347,41700.0
2010-04-27 15:10:00,31.24,31.25,31.21,31.21,29550.0,18.3406,18.3464,18.3229,18.3229,29550.0
2010-04-27 15:15:00,31.21,31.3,31.21,31.3,39900.0,18.3229,18.3758,18.3229,18.3758,39900.0
2010-04-27 15:20:00,31.29,31.31,31.27,31.27,41100.0,18.3699,18.3817,18.3582,18.3582,41100.0
2010-04-27 15:25:00,31.28,31.28,31.18,31.19,55500.0,18.364,18.364,18.3053,18.3112,55500.0
2010-04-27 15:30:00,31.2,31.21,31.17,31.19,106950.0,18.3171,18.3229,18.2995,18.3112,106950.0
2010-04-27 15:35:00,31.19,31.21,31.17,31.21,70650.0,18.3112,18.3229,18.2995,18.3229,70650.0
2010-04-27 15:40:00,31.21,31.21,31.09,31.11,104850.0,18.3229,18.3229,18.2525,18.2642,104850.0
2010-04-27 15:45:00,31.11,31.11,30.95,30.97,168300.0,18.2642,18.2642,18.1703,18.182,168300.0
2010-04-27 15:50:00,30.97,30.98,30.89,30.92,234300.0,18.182,18.1879,18.1351,18.1527,234300.0
2010-04-27 15:55:00,30.92,31.03,30.91,30.98,314250.0,18.1527,18.2173,18.1468,18.1879,314250.0
2010-04-28 09:30:00,31.19,31.41,31.15,31.34,37800.0,18.3112,18.4404,18.2877,18.3993,37800.0
2010-04-28 09:35:00,31.33,31.39,31.29,31.31,43500.0,18.3934,18.4286,18.3699,18.3817,43500.0
2010-04-28 09:40:00,31.31,31.47,31.31,31.39,48900.0,18.3817,18.4756,18.3817,18.4286,48900.0
2010-04-28 09:45:00,31.38,31.39,31.32,31.37,59550.0,18.4228,18.4286,18.3875,18.4169,59550.0
2010-04-28 09:50:00,31.37,31.37,31.22,31.23,38100.0,18.4169,18.4169,18.3288,18.3347,38100.0
2010-04-28 09:55:00,31.24,31.28,31.2,31.25,26100.0,18.3406,18.364,18.3171,18.3464,26100.0
2010-04-28 10:00:00,31.25,31.29,31.19,31.21,80100.0,18.3464,18.3699,18.3112,18.3229,80100.0
2010-04-28 10:05:00,31.21,31.25,31.2,31.24,50700.0,18.3229,18.3464,18.3171,18.3406,50700.0
2010-04-28 10:10:00,31.24,31.28,31.17,31.27,49200.0,18.3406,18.364,18.2995,18.3582,49200.0
2010-04-28 10:15:00,31.27,31.36,31.25,31.31,55650.0,18.3582,18.411,18.3464,18.3817,55650.0
2010-04-28 10:20:00,31.31,31.33,31.25,31.31,36750.0,18.3817,18.3934,18.3464,18.3817,36750.0
2010-04-28 10:25:00,31.28,31.35,31.28,31.31,53400.0,18.364,18.4051,18.364,18.3817,53400.0
2010-04-28 10:30:00,31.31,31.35,31.24,31.25,49200.0,18.3817,18.4051,18.3406,18.3464,49200.0
2010-04-28 10:35:00,31.25,31.25,31.14,31.16,77550.0,18.3464,18.3464,18.2819,18.2936,77550.0
2010-04-28 10:40:00,31.15,31.16,31.1,31.1,53100.0,18.2877,18.2936,18.2584,18.2584,53100.0
2010-04-28 10:45:00,31.11,31.18,31.06,31.06,15450.0,18.2642,18.3053,18.2349,18.2349,15450.0
2010-04-28 10:50:00,31.06,31.14,31.06,31.11,23850.0,18.2349,18.2819,18.2349,18.2642,23850.0
2010-04-28 10:55:00,31.11,31.14,31.05,31.14,24150.0,18.2642,18.2819,18.229,18.2819,24150.0
2010-04-28 11:00:00,31.14,31.19,31.13,31.18,23850.0,18.2819,18.3112,18.276,18.3053,23850.0
2010-04-28 11:05:00,31.19,31.22,31.15,31.18,69750.0,18.3112,18.3288,18.2877,18.3053,69750.0
2010-04-28 11:10:00,31.18,31.18,31.13,31.13,49050.0,18.3053,18.3053,18.276,18.276,49050.0
2010-04-28 11:15:00,31.13,31.16,31.11,31.16,40200.0,18.276,18.2936,18.2642,18.2936,40200.0
2010-04-28 11:20:00,31.15,31.18,31.15,31.16,25350.0,18.2877,18.3053,18.2877,18.2936,25350.0
2010-04-28 11:25:00,31.16,31.16,30.93,31.07,124950.0,18.2936,18.2936,18.1586,18.2408,124950.0
2010-04-28 11:30:00,31.05,31.1,31.02,31.1,34800.0,18.229,18.2584,18.2114,18.2584,34800.0
2010-04-28 11:35:00,31.07,31.07,30.9,30.93,52950.0,18.2408,18.2408,18.141,18.1586,52950.0
2010-04-28 11:40:00,30.95,31.04,30.91,30.93,71700.0,18.1703,18.2231,18.1468,18.1586,71700.0
2010-04-28 11:45:00,30.92,30.95,30.9,30.94,42450.0,18.1527,18.1703,18.141,18.1644,42450.0
2010-04-28 11:50:00,30.94,30.94,30.87,30.93,19500.0,18.1644,18.1644,18.1233,18.1586,19500.0
2010-04-28 11:55:00,30.93,30.95,30.91,30.93,28650.0,18.1586,18.1703,18.1468,18.1586,28650.0
2010-04-28 12:00:00,30.93,30.93,30.89,30.92,47400.0,18.1586,18.1586,18.1351,18.1527,47400.0
2010-04-28 12:05:00,30.9,30.93,30.87,30.93,13200.0,18.141,18.1586,18.1233,18.1586,13200.0
2010-04-28 12:10:00,30.93,30.94,30.89,30.89,23700.0,18.1586,18.1644,18.1351,18.1351,23700.0
2010-04-28 12:15:00,30.89,30.91,30.89,30.89,11700.0,18.1351,18.1468,18.1351,18.1351,11700.0
2010-04-28 12:20:00,30.89,30.99,30.87,30.95,41400.0,18.1351,18.1938,18.1233,18.1703,41400.0
2010-04-28 12:25:00,30.95,31.03,30.95,31.03,48450.0,18.1703,18.2173,18.1703,18.2173,48450.0
2010-04-28 12:30:00,31.02,31.03,30.99,31.0,28350.0,18.2114,18.2173,18.1938,18.1997,28350.0
2010-04-28 12:35:00,31.01,31.01,30.94,30.95,18600.0,18.2055,18.2055,18.1644,18.1703,18600.0
2010-04-28 12:40:00,30.96,30.98,30.95,30.97,12000.0,18.1762,18.1879,18.1703,18.182,12000.0
2010-04-28 12:45:00,30.97,30.99,30.95,30.96,10050.0,18.182,18.1938,18.1703,18.1762,10050.0
2010-04-28 12:50:00,30.96,31.01,30.96,31.01,14700.0,18.1762,18.2055,18.1762,18.2055,14700.0
2010-04-28 12:55:00,31.02,31.02,30.99,31.01,7650.0,18.2114,18.2114,18.1938,18.2055,7650.0
2010-04-28 13:00:00,31.01,31.01,30.98,30.99,9000.0,18.2055,18.2055,18.1879,18.1938,9000.0
2010-04-28 13:05:00,31.0,31.03,30.97,31.03,20400.0,18.1997,18.2173,18.182,18.2173,20400.0
2010-04-28 13:10:00,31.03,31.05,31.01,31.01,24900.0,18.2173,18.229,18.2055,18.2055,24900.0
2010-04-28 13:15:00,31.03,31.05,31.01,31.02,15150.0,18.2173,18.229,18.2055,18.2114,15150.0
2010-04-28 13:20:00,31.01,31.02,30.99,31.0,12750.0,18.2055,18.2114,18.1938,18.1997,12750.0
2010-04-28 13:25:00,30.99,31.0,30.95,30.97,15000.0,18.1938,18.1997,18.1703,18.182,15000.0
2010-04-28 13:30:00,30.97,30.99,30.95,30.98,12000.0,18.182,18.1938,18.1703,18.1879,12000.0
2010-04-28 13:35:00,30.98,31.02,30.98,31.01,29250.0,18.1879,18.2114,18.1879,18.2055,29250.0
2010-04-28 13:40:00,31.01,31.04,31.0,31.0,24000.0,18.2055,18.2231,18.1997,18.1997,24000.0
2010-04-28 13:45:00,31.0,31.01,30.99,31.0,30900.0,18.1997,18.2055,18.1938,18.1997,30900.0
2010-04-28 13:50:00,31.01,31.02,30.98,31.0,11250.0,18.2055,18.2114,18.1879,18.1997,11250.0
2010-04-28 13:55:00,31.0,31.01,30.99,31.0,26400.0,18.1997,18.2055,18.1938,18.1997,26400.0
2010-04-28 14:00:00,30.99,30.99,30.97,30.99,8100.0,18.1938,18.1938,18.182,18.1938,8100.0
2010-04-28 14:05:00,31.0,31.01,30.97,30.99,24150.0,18.1997,18.2055,18.182,18.1938,24150.0
2010-04-28 14:10:00,30.98,31.03,30.98,30.99,62550.0,18.1879,18.2173,18.1879,18.1938,62550.0
2010-04-28 14:15:00,30.99,31.02,30.91,30.93,68550.0,18.1938,18.2114,18.1468,18.1586,68550.0
2010-04-28 14:20:00,30.93,31.09,30.91,31.03,54600.0,18.1586,18.2525,18.1468,18.2173,54600.0
2010-04-28 14:25:00,31.03,31.11,31.02,31.02,32400.0,18.2173,18.2642,18.2114,18.2114,32400.0
2010-04-28 14:30:00,31.03,31.11,30.99,31.11,52200.0,18.2173,18.2642,18.1938,18.2642,52200.0
2010-04-28 14:35:00,31.1,31.1,31.02,31.03,28800.0,18.2584,18.2584,18.2114,18.2173,28800.0
2010-04-28 14:40:00,31.03,31.08,31.03,31.07,37350.0,18.2173,18.2466,18.2173,18.2408,37350.0
2010-04-28 14:45:00,31.08,31.09,30.99,31.0,47100.0,18.2466,18.2525,18.1938,18.1997,47100.0
2010-04-28 14:50:00,31.0,31.11,30.99,31.09,36600.0,18.1997,18.2642,18.1938,18.2525,36600.0
2010-04-28 14:55:00,31.09,31.13,31.04,31.08,43200.0,18.2525,18.276,18.2231,18.2466,43200.0
2010-04-28 15:00:00,31.08,31.11,31.04,31.04,60000.0,18.2466,18.2642,18.2231,18.2231,60000.0
2010-04-28 15:05:00,31.04,31.04,30.99,31.01,59700.0,18.2231,18.2231,18.1938,18.2055,59700.0
2010-04-28 15:10:00,31.01,31.03,30.97,31.01,30750.0,18.2055,18.2173,18.182,18.2055,30750.0
2010-04-28 15:15:00,31.01,31.01,30.96,30.97,55200.0,18.2055,18.2055,18.1762,18.182,55200.0
2010-04-28 15:20:00,30.97,31.02,30.96,31.01,43800.0,18.182,18.2114,18.1762,18.2055,43800.0
2010-04-28 15:25:00,31.01,31.05,31.01,31.01,44550.0,18.2055,18.229,18.2055,18.2055,44550.0
2010-04-28 15:30:00,31.01,31.05,31.0,31.01,44850.0,18.2055,18.229,18.1997,18.2055,44850.0
2010-04-28 15:35:00,31.0,31.01,30.91,30.92,107250.0,18.1997,18.2055,18.1468,18.1527,107250.0
2010-04-28 15:40:00,30.92,30.95,30.89,30.95,82800.0,18.1527,18.1703,18.1351,18.1703,82800.0
2010-04-28 15:45:00,30.94,30.95,30.83,30.84,148050.0,18.1644,18.1703,18.0999,18.1057,148050.0
2010-04-28 15:50:00,30.83,30.91,30.83,30.91,185100.0,18.0999,18.1468,18.0999,18.1468,185100.0
2010-04-28 15:55:00,30.91,30.96,30.89,30.95,141300.0,18.1468,18.1762,18.1351,18.1703,141300.0
2010-04-29 09:30:00,30.92,31.43,30.92,31.26,64800.0,18.1527,18.4521,18.1527,18.3523,64800.0
2010-04-29 09:35:00,31.27,31.35,31.19,31.31,51300.0,18.3582,18.4051,18.3112,18.3817,51300.0
2010-04-29 09:40:00,31.31,31.36,31.25,31.27,21750.0,18.3817,18.411,18.3464,18.3582,21750.0
2010-04-29 09:45:00,31.29,31.35,31.27,31.33,20100.0,18.3699,18.4051,18.3582,18.3934,20100.0
2010-04-29 09:50:00,31.33,31.46,31.32,31.41,23850.0,18.3934,18.4697,18.3875,18.4404,23850.0
2010-04-29 09:55:00,31.41,31.41,31.31,31.32,19350.0,18.4404,18.4404,18.3817,18.3875,19350.0
2010-04-29 10:00:00,31.31,31.35,31.23,31.35,16500.0,18.3817,18.4051,18.3347,18.4051,16500.0
2010-04-29 10:05:00,31.33,31.34,31.23,31.26,15900.0,18.3934,18.3993,18.3347,18.3523,15900.0
2010-04-29 10:10:00,31.26,31.29,31.25,31.27,12450.0,18.3523,18.3699,18.3464,18.3582,12450.0
2010-04-29 10:15:00,31.28,31.28,31.19,31.21,15450.0,18.364,18.364,18.3112,18.3229,15450.0
2010-04-29 10:20:00,31.22,31.29,31.19,31.24,50400.0,18.3288,18.3699,18.3112,18.3406,50400.0
2010-04-29 10:25:00,31.22,31.27,31.19,31.24,29250.0,18.3288,18.3582,18.3112,18.3406,29250.0
2010-04-29 10:30:00,31.24,31.27,31.22,31.26,26100.0,18.3406,18.3582,18.3288,18.3523,26100.0
2010-04-29 10:35:00,31.25,31.33,31.24,31.3,41550.0,18.3464,18.3934,18.3406,18.3758,41550.0
2010-04-29 10:40:00,31.29,31.37,31.27,31.37,28350.0,18.3699,18.4169,18.3582,18.4169,28350.0
2010-04-29 10:45:00,31.37,31.42,31.35,31.39,43800.0,18.4169,18.4462,18.4051,18.4286,43800.0
2010-04-29 10:50:00,31.39,31.47,31.35,31.38,116700.0,18.4286,18.4756,18.4051,18.4228,116700.0
2010-04-29 10:55:00,31.38,31.42,31.37,31.41,24300.0,18.4228,18.4462,18.4169,18.4404,24300.0
2010-04-29 11:00:00,31.41,31.42,31.38,31.39,30000.0,18.4404,18.4462,18.4228,18.4286,30000.0
2010-04-29 11:05:00,31.39,31.4,31.35,31.37,26700.0,18.4286,18.4345,18.4051,18.4169,26700.0
2010-04-29 11:10:00,31.39,31.42,31.37,31.39,16500.0,18.4286,18.4462,18.4169,18.4286,16500.0
2010-04-29 11:15:00,31.38,31.41,31.35,31.35,86400.0,18.4228,18.4404,18.4051,18.4051,86400.0
2010-04-29 11:20:00,31.35,31.39,31.33,31.35,13050.0,18.4051,18.4286,18.3934,18.4051,13050.0
2010-04-29 11:25:00,31.37,31.44,31.35,31.42,55200.0,18.4169,18.458,18.4051,18.4462,55200.0
2010-04-29 11:30:00,31.42,31.43,31.4,31.42,39600.0,18.4462,18.4521,18.4345,18.4462,39600.0
2010-04-29 11:35:00,31.43,31.47,31.41,31.44,20400.0,18.4521,18.4756,18.4404,18.458,20400.0
2010-04-29 11:40:00,31.44,31.51,31.43,31.46,32550.0,18.458,18.4991,18.4521,18.4697,32550.0
2010-04-29 11:45:00,31.45,31.5,31.45,31.49,13200.0,18.4638,18.4932,18.4638,18.4873,13200.0
2010-04-29 11:50:00,31.48,31.5,31.48,31.49,26700.0,18.4815,18.4932,18.4815,18.4873,26700.0
2010-04-29 11:55:00,31.48,31.59,31.48,31.57,63150.0,18.4815,18.546,18.4815,18.5343,63150.0
2010-04-29 12:00:00,31.57,31.78,31.56,31.72,229050.0,18.5343,18.6576,18.5284,18.6224,229050.0
2010-04-29 12:05:00,31.72,31.73,31.69,31.71,24600.0,18.6224,18.6282,18.6047,18.6165,24600.0
2010-04-29 12:10:00,31.71,31.76,31.7,31.72,33000.0,18.6165,18.6458,18.6106,18.6224,33000.0
2010-04-29 12:15:00,31.71,31.76,31.71,31.75,39750.0,18.6165,18.6458,18.6165,18.64,39750.0
2010-04-29 12:20:00,31.74,31.75,31.7,31.72,10950.0,18.6341,18.64,18.6106,18.6224,10950.0
2010-04-29 12:25:00,31.72,31.77,31.72,31.75,11250.0,18.6224,18.6517,18.6224,18.64,11250.0
2010-04-29 12:30:00,31.74,31.74,31.68,31.73,17850.0,18.6341,18.6341,18.5989,18.6282,17850.0
2010-04-29 12:35:00,31.73,31.73,31.67,31.67,6150.0,18.6282,18.6282,18.593,18.593,6150.0
2010-04-29 12:40:00,31.69,31.81,31.69,31.79,39300.0,18.6047,18.6752,18.6047,18.6635,39300.0
2010-04-29 12:45:00,31.79,31.79,31.72,31.73,12150.0,18.6635,18.6635,18.6224,18.6282,12150.0
2010-04-29 12:50:00,31.73,31.75,31.72,31.73,8250.0,18.6282,18.64,18.6224,18.6282,8250.0
2010-04-29 12:55:00,31.73,31.74,31.69,31.73,11400.0,18.6282,18.6341,18.6047,18.6282,11400.0
2010-04-29 13:00:00,31.73,31.79,31.7,31.79,19050.0,18.6282,18.6635,18.6106,18.6635,19050.0
2010-04-29 13:05:00,31.78,31.82,31.74,31.81,22350.0,18.6576,18.6811,18.6341,18.6752,22350.0
2010-04-29 13:10:00,31.82,31.85,31.8,31.83,25650.0,18.6811,18.6987,18.6693,18.6869,25650.0
2010-04-29 13:15:00,31.82,31.83,31.79,31.81,13350.0,18.6811,18.6869,18.6635,18.6752,13350.0
2010-04-29 13:20:00,31.81,31.86,31.81,31.83,18450.0,18.6752,18.7046,18.6752,18.6869,18450.0
2010-04-29 13:25:00,31.82,31.82,31.79,31.81,9600.0,18.6811,18.6811,18.6635,18.6752,9600.0
2010-04-29 13:30:00,31.8,31.83,31.79,31.83,18450.0,18.6693,18.6869,18.6635,18.6869,18450.0
2010-04-29 13:35:00,31.83,31.87,31.81,31.81,19950.0,18.6869,18.7104,18.6752,18.6752,19950.0
2010-04-29 13:40:00,31.81,31.83,31.79,31.83,16200.0,18.6752,18.6869,18.6635,18.6869,16200.0
2010-04-29 13:45:00,31.83,31.92,31.83,31.86,97050.0,18.6869,18.7398,18.6869,18.7046,97050.0
2010-04-29 13:50:00,31.86,31.89,31.85,31.89,33750.0,18.7046,18.7222,18.6987,18.7222,33750.0
2010-04-29 13:55:00,31.88,31.95,31.88,31.93,33750.0,18.7163,18.7574,18.7163,18.7456,33750.0
2010-04-29 14:00:00,31.93,31.93,31.88,31.88,31800.0,18.7456,18.7456,18.7163,18.7163,31800.0
2010-04-29 14:05:00,31.88,31.91,31.87,31.9,137550.0,18.7163,18.7339,18.7104,18.728,137550.0
2010-04-29 14:10:00,31.9,31.93,31.89,31.91,66900.0,18.728,18.7456,18.7222,18.7339,66900.0
2010-04-29 14:15:00,31.91,31.93,31.91,31.93,25050.0,18.7339,18.7456,18.7339,18.7456,25050.0
2010-04-29 14:20:00,31.93,31.93,31.89,31.91,32400.0,18.7456,18.7456,18.7222,18.7339,32400.0
2010-04-29 14:25:00,31.91,31.91,31.85,31.86,25050.0,18.7339,18.7339,18.6987,18.7046,25050.0
2010-04-29 14:30:00,31.86,31.97,31.85,31.96,94650.0,18.7046,18.7691,18.6987,18.7633,94650.0
2010-04-29 14:35:00,31.97,31.97,31.85,31.87,42000.0,18.7691,18.7691,18.6987,18.7104,42000.0
2010-04-29 14:40:00,31.85,31.86,31.81,31.83,28800.0,18.6987,18.7046,18.6752,18.6869,28800.0
2010-04-29 14:45:00,31.83,31.84,31.81,31.84,13800.0,18.6869,18.6928,18.6752,18.6928,13800.0
2010-04-29 14:50:00,31.84,31.85,31.75,31.79,45900.0,18.6928,18.6987,18.64,18.6635,45900.0
2010-04-29 14:55:00,31.79,31.79,31.73,31.76,34650.0,18.6635,18.6635,18.6282,18.6458,34650.0
2010-04-29 15:00:00,31.76,31.77,31.73,31.73,25350.0,18.6458,18.6517,18.6282,18.6282,25350.0
2010-04-29 15:05:00,31.73,31.74,31.7,31.74,42000.0,18.6282,18.6341,18.6106,18.6341,42000.0
2010-04-29 15:10:00,31.74,31.75,31.73,31.73,10500.0,18.6341,18.64,18.6282,18.6282,10500.0
2010-04-29 15:15:00,31.73,31.75,31.73,31.73,16950.0,18.6282,18.64,18.6282,18.6282,16950.0
2010-04-29 15:20:00,31.73,31.73,31.67,31.68,25650.0,18.6282,18.6282,18.593,18.5989,25650.0
2010-04-29 15:25:00,31.68,31.77,31.67,31.75,33000.0,18.5989,18.6517,18.593,18.64,33000.0
2010-04-29 15:30:00,31.76,31.78,31.73,31.74,34500.0,18.6458,18.6576,18.6282,18.6341,34500.0
2010-04-29 15:35:00,31.76,31.82,31.76,31.82,32850.0,18.6458,18.6811,18.6458,18.6811,32850.0
2010-04-29 15:40:00,31.82,31.87,31.81,31.85,52050.0,18.6811,18.7104,18.6752,18.6987,52050.0
2010-04-29 15:45:00,31.85,31.9,31.85,31.89,103650.0,18.6987,18.728,18.6987,18.7222,103650.0
2010-04-29 15:50:00,31.89,31.9,31.87,31.87,188550.0,18.7222,18.728,18.7104,18.7104,188550.0
2010-04-29 15:55:00,31.87,31.87,31.81,31.86,198900.0,18.7104,18.7104,18.6752,18.7046,198900.0
2010-04-30 09:30:00,31.97,32.07,31.86,32.07,68100.0,18.7691,18.8278,18.7046,18.8278,68100.0
2010-04-30 09:35:00,32.12,32.21,32.08,32.1,27150.0,18.8572,18.91,18.8337,18.8455,27150.0
2010-04-30 09:40:00,32.1,32.13,31.96,32.02,84150.0,18.8455,18.8631,18.7633,18.7985,84150.0
2010-04-30 09:45:00,32.02,32.07,32.0,32.01,28800.0,18.7985,18.8278,18.7867,18.7926,28800.0
2010-04-30 09:50:00,32.01,32.01,31.86,31.99,28500.0,18.7926,18.7926,18.7046,18.7809,28500.0
2010-04-30 09:55:00,31.99,31.99,31.93,31.95,21900.0,18.7809,18.7809,18.7456,18.7574,21900.0
2010-04-30 10:00:00,31.93,31.97,31.78,31.78,36150.0,18.7456,18.7691,18.6576,18.6576,36150.0
2010-04-30 10:05:00,31.8,31.85,31.75,31.81,37350.0,18.6693,18.6987,18.64,18.6752,37350.0
2010-04-30 10:10:00,31.8,31.85,31.77,31.79,25800.0,18.6693,18.6987,18.6517,18.6635,25800.0
2010-04-30 10:15:00,31.77,31.8,31.71,31.74,31050.0,18.6517,18.6693,18.6165,18.6341,31050.0
2010-04-30 10:20:00,31.73,31.75,31.68,31.69,23850.0,18.6282,18.64,18.5989,18.6047,23850.0
2010-04-30 10:25:00,31.68,31.79,31.66,31.77,24750.0,18.5989,18.6635,18.5871,18.6517,24750.0
2010-04-30 10:30:00,31.78,31.85,31.77,31.83,33750.0,18.6576,18.6987,18.6517,18.6869,33750.0
2010-04-30 10:35:00,31.82,31.84,31.69,31.69,45600.0,18.6811,18.6928,18.6047,18.6047,45600.0
2010-04-30 10:40:00,31.7,31.74,31.64,31.7,22350.0,18.6106,18.6341,18.5754,18.6106,22350.0
2010-04-30 10:45:00,31.71,31.85,31.7,31.81,33150.0,18.6165,18.6987,18.6106,18.6752,33150.0
2010-04-30 10:50:00,31.81,31.87,31.79,31.8,19350.0,18.6752,18.7104,18.6635,18.6693,19350.0
2010-04-30 10:55:00,31.8,31.84,31.8,31.82,8400.0,18.6693,18.6928,18.6693,18.6811,8400.0
2010-04-30 11:00:00,31.84,31.84,31.78,31.79,9600.0,18.6928,18.6928,18.6576,18.6635,9600.0
2010-04-30 11:05:00,31.77,31.77,31.67,31.73,31350.0,18.6517,18.6517,18.593,18.6282,31350.0
2010-04-30 11:10:00,31.73,31.8,31.72,31.77,25650.0,18.6282,18.6693,18.6224,18.6517,25650.0
2010-04-30 11:15:00,31.76,31.76,31.7,31.73,18150.0,18.6458,18.6458,18.6106,18.6282,18150.0
2010-04-30 11:20:00,31.73,31.73,31.69,31.69,16500.0,18.6282,18.6282,18.6047,18.6047,16500.0
2010-04-30 11:25:00,31.69,31.69,31.57,31.59,41250.0,18.6047,18.6047,18.5343,18.546,41250.0
2010-04-30 11:30:00,31.59,31.65,31.57,31.63,6450.0,18.546,18.5813,18.5343,18.5695,6450.0
2010-04-30 11:35:00,31.63,31.64,31.56,31.56,15600.0,18.5695,18.5754,18.5284,18.5284,15600.0
2010-04-30 11:40:00,31.57,31.61,31.57,31.59,12000.0,18.5343,18.5578,18.5343,18.546,12000.0
2010-04-30 11:45:00,31.6,31.67,31.6,31.63,6300.0,18.5519,18.593,18.5519,18.5695,6300.0
2010-04-30 11:50:00,31.64,31.67,31.61,31.61,7050.0,18.5754,18.593,18.5578,18.5578,7050.0
2010-04-30 11:55:00,31.61,31.63,31.61,31.63,5250.0,18.5578,18.5695,18.5578,18.5695,5250.0
2010-04-30 12:00:00,31.63,31.64,31.54,31.58,23850.0,18.5695,18.5754,18.5167,18.5402,23850.0
2010-04-30 12:05:00,31.6,31.6,31.46,31.49,29850.0,18.5519,18.5519,18.4697,18.4873,29850.0
2010-04-30 12:10:00,31.49,31.5,31.46,31.48,10350.0,18.4873,18.4932,18.4697,18.4815,10350.0
2010-04-30 12:15:00,31.47,31.48,31.37,31.37,23550.0,18.4756,18.4815,18.4169,18.4169,23550.0
2010-04-30 12:20:00,31.36,31.41,31.33,31.41,20250.0,18.411,18.4404,18.3934,18.4404,20250.0
2010-04-30 12:25:00,31.4,31.45,31.36,31.38,13350.0,18.4345,18.4638,18.411,18.4228,13350.0
2010-04-30 12:30:00,31.37,31.41,31.37,31.4,16050.0,18.4169,18.4404,18.4169,18.4345,16050.0
2010-04-30 12:35:00,31.4,31.42,31.37,31.39,11700.0,18.4345,18.4462,18.4169,18.4286,11700.0
2010-04-30 12:40:00,31.38,31.44,31.38,31.42,7200.0,18.4228,18.458,18.4228,18.4462,7200.0
2010-04-30 12:45:00,31.4,31.42,31.39,31.42,6300.0,18.4345,18.4462,18.4286,18.4462,6300.0
2010-04-30 12:50:00,31.43,31.43,31.31,31.32,16350.0,18.4521,18.4521,18.3817,18.3875,16350.0
2010-04-30 12:55:00,31.32,31.32,31.25,31.29,13350.0,18.3875,18.3875,18.3464,18.3699,13350.0
2010-04-30 13:00:00,31.29,31.3,31.25,31.29,42750.0,18.3699,18.3758,18.3464,18.3699,42750.0
2010-04-30 13:05:00,31.29,31.29,31.23,31.29,35250.0,18.3699,18.3699,18.3347,18.3699,35250.0
2010-04-30 13:10:00,31.29,31.31,31.27,31.29,22200.0,18.3699,18.3817,18.3582,18.3699,22200.0
2010-04-30 13:15:00,31.29,31.37,31.27,31.37,26400.0,18.3699,18.4169,18.3582,18.4169,26400.0
2010-04-30 13:20:00,31.37,31.37,31.31,31.31,9750.0,18.4169,18.4169,18.3817,18.3817,9750.0
2010-04-30 13:25:00,31.31,31.37,31.31,31.37,7800.0,18.3817,18.4169,18.3817,18.4169,7800.0
2010-04-30 13:30:00,31.37,31.39,31.31,31.34,7200.0,18.4169,18.4286,18.3817,18.3993,7200.0
2010-04-30 13:35:00,31.33,31.39,31.31,31.36,17250.0,18.3934,18.4286,18.3817,18.411,17250.0
2010-04-30 13:40:00,31.36,31.42,31.36,31.39,5250.0,18.411,18.4462,18.411,18.4286,5250.0
2010-04-30 13:45:00,31.41,31.43,31.41,31.43,5100.0,18.4404,18.4521,18.4404,18.4521,5100.0
2010-04-30 13:50:00,31.43,31.43,31.4,31.4,8850.0,18.4521,18.4521,18.4345,18.4345,8850.0
2010-04-30 13:55:00,31.41,31.41,31.35,31.35,7050.0,18.4404,18.4404,18.4051,18.4051,7050.0
2010-04-30 14:00:00,31.36,31.37,31.31,31.37,25050.0,18.411,18.4169,18.3817,18.4169,25050.0
2010-04-30 14:05:00,31.37,31.4,31.35,31.4,13800.0,18.4169,18.4345,18.4051,18.4345,13800.0
2010-04-30 14:10:00,31.4,31.42,31.37,31.42,7350.0,18.4345,18.4462,18.4169,18.4462,7350.0
2010-04-30 14:15:00,31.42,31.43,31.38,31.39,7800.0,18.4462,18.4521,18.4228,18.4286,7800.0
2010-04-30 14:20:00,31.39,31.39,31.35,31.35,5700.0,18.4286,18.4286,18.4051,18.4051,5700.0
2010-04-30 14:25:00,31.37,31.39,31.36,31.36,11250.0,18.4169,18.4286,18.411,18.411,11250.0
2010-04-30 14:30:00,31.35,31.37,31.29,31.3,17250.0,18.4051,18.4169,18.3699,18.3758,17250.0
2010-04-30 14:35:00,31.3,31.31,31.22,31.23,33900.0,18.3758,18.3817,18.3288,18.3347,33900.0
2010-04-30 14:40:00,31.23,31.23,31.16,31.21,32550.0,18.3347,18.3347,18.2936,18.3229,32550.0
2010-04-30 14:45:00,31.21,31.23,31.19,31.22,24750.0,18.3229,18.3347,18.3112,18.3288,24750.0
2010-04-30 14:50:00,31.23,31.25,31.2,31.23,21450.0,18.3347,18.3464,18.3171,18.3347,21450.0
2010-04-30 14:55:00,31.25,31.25,31.19,31.2,28950.0,18.3464,18.3464,18.3112,18.3171,28950.0
2010-04-30 15:00:00,31.2,31.25,31.19,31.22,36150.0,18.3171,18.3464,18.3112,18.3288,36150.0
2010-04-30 15:05:00,31.22,31.23,31.19,31.22,31200.0,18.3288,18.3347,18.3112,18.3288,31200.0
2010-04-30 15:10:00,31.21,31.29,31.21,31.27,50550.0,18.3229,18.3699,18.3229,18.3582,50550.0
2010-04-30 15:15:00,31.27,31.32,31.27,31.31,69300.0,18.3582,18.3875,18.3582,18.3817,69300.0
2010-04-30 15:20:00,31.29,31.3,31.26,31.29,44400.0,18.3699,18.3758,18.3523,18.3699,44400.0
2010-04-30 15:25:00,31.29,31.29,31.24,31.25,43500.0,18.3699,18.3699,18.3406,18.3464,43500.0
2010-04-30 15:30:00,31.25,31.27,31.24,31.25,36000.0,18.3464,18.3582,18.3406,18.3464,36000.0
2010-04-30 15:35:00,31.25,31.25,31.13,31.17,80400.0,18.3464,18.3464,18.276,18.2995,80400.0
2010-04-30 15:40:00,31.16,31.17,31.08,31.14,89700.0,18.2936,18.2995,18.2466,18.2819,89700.0
2010-04-30 15:45:00,31.13,31.13,31.08,31.1,140250.0,18.276,18.276,18.2466,18.2584,140250.0
2010-04-30 15:50:00,31.1,31.13,31.08,31.1,175800.0,18.2584,18.276,18.2466,18.2584,175800.0
2010-04-30 15:55:00,31.1,31.12,31.01,31.01,293550.0,18.2584,18.2701,18.2055,18.2055,293550.0
2010-05-03 09:30:00,30.92,31.47,30.87,31.45,62550.0,18.1527,18.4756,18.1233,18.4638,62550.0
2010-05-03 09:35:00,31.43,31.57,31.37,31.51,42600.0,18.4521,18.5343,18.4169,18.4991,42600.0
2010-05-03 09:40:00,31.53,31.53,31.41,31.43,32250.0,18.5108,18.5108,18.4404,18.4521,32250.0
2010-05-03 09:45:00,31.43,31.47,31.39,31.47,33450.0,18.4521,18.4756,18.4286,18.4756,33450.0
2010-05-03 09:50:00,31.47,31.61,31.44,31.61,19350.0,18.4756,18.5578,18.458,18.5578,19350.0
2010-05-03 09:55:00,31.61,31.63,31.51,31.55,38100.0,18.5578,18.5695,18.4991,18.5226,38100.0
2010-05-03 10:00:00,31.53,31.55,31.49,31.51,22200.0,18.5108,18.5226,18.4873,18.4991,22200.0
2010-05-03 10:05:00,31.51,31.63,31.51,31.62,25200.0,18.4991,18.5695,18.4991,18.5637,25200.0
2010-05-03 10:10:00,31.62,31.65,31.6,31.65,17250.0,18.5637,18.5813,18.5519,18.5813,17250.0
2010-05-03 10:15:00,31.65,31.66,31.6,31.61,29250.0,18.5813,18.5871,18.5519,18.5578,29250.0
2010-05-03 10:20:00,31.61,31.68,31.6,31.6,48600.0,18.5578,18.5989,18.5519,18.5519,48600.0
2010-05-03 10:25:00,31.59,31.61,31.57,31.58,19200.0,18.546,18.5578,18.5343,18.5402,19200.0
2010-05-03 10:30:00,31.57,31.6,31.57,31.6,12150.0,18.5343,18.5519,18.5343,18.5519,12150.0
2010-05-03 10:35:00,31.6,31.63,31.58,31.61,16350.0,18.5519,18.5695,18.5402,18.5578,16350.0
2010-05-03 10:40:00,31.61,31.63,31.6,31.62,27450.0,18.5578,18.5695,18.5519,18.5637,27450.0
2010-05-03 10:45:00,31.62,31.63,31.54,31.59,19500.0,18.5637,18.5695,18.5167,18.546,19500.0
2010-05-03 10:50:00,31.59,31.61,31.51,31.51,61350.0,18.546,18.5578,18.4991,18.4991,61350.0
2010-05-03 10:55:00,31.52,31.53,31.44,31.49,22350.0,18.5049,18.5108,18.458,18.4873,22350.0
2010-05-03 11:00:00,31.49,31.53,31.46,31.53,17850.0,18.4873,18.5108,18.4697,18.5108,17850.0
2010-05-03 11:05:00,31.53,31.53,31.49,31.49,14700.0,18.5108,18.5108,18.4873,18.4873,14700.0
2010-05-03 11:10:00,31.49,31.54,31.48,31.54,18600.0,18.4873,18.5167,18.4815,18.5167,18600.0
2010-05-03 11:15:00,31.54,31.57,31.53,31.55,25650.0,18.5167,18.5343,18.5108,18.5226,25650.0
2010-05-03 11:20:00,31.55,31.58,31.54,31.55,22950.0,18.5226,18.5402,18.5167,18.5226,22950.0
2010-05-03 11:25:00,31.55,31.57,31.52,31.54,13050.0,18.5226,18.5343,18.5049,18.5167,13050.0
2010-05-03 11:30:00,31.54,31.55,31.52,31.55,25500.0,18.5167,18.5226,18.5049,18.5226,25500.0
2010-05-03 11:35:00,31.55,31.57,31.53,31.53,40950.0,18.5226,18.5343,18.5108,18.5108,40950.0
2010-05-03 11:40:00,31.53,31.55,31.53,31.53,12000.0,18.5108,18.5226,18.5108,18.5108,12000.0
2010-05-03 11:45:00,31.54,31.59,31.53,31.57,27300.0,18.5167,18.546,18.5108,18.5343,27300.0
2010-05-03 11:50:00,31.57,31.63,31.55,31.6,37950.0,18.5343,18.5695,18.5226,18.5519,37950.0
2010-05-03 11:55:00,31.6,31.64,31.57,31.6,38400.0,18.5519,18.5754,18.5343,18.5519,38400.0
2010-05-03 12:00:00,31.61,31.61,31.57,31.6,23400.0,18.5578,18.5578,18.5343,18.5519,23400.0
2010-05-03 12:05:00,31.59,31.59,31.54,31.55,24450.0,18.546,18.546,18.5167,18.5226,24450.0
2010-05-03 12:10:00,31.55,31.59,31.55,31.57,11250.0,18.5226,18.546,18.5226,18.5343,11250.0
2010-05-03 12:15:00,31.57,31.61,31.56,31.61,10500.0,18.5343,18.5578,18.5284,18.5578,10500.0
2010-05-03 12:20:00,31.61,31.73,31.61,31.73,25500.0,18.5578,18.6282,18.5578,18.6282,25500.0
2010-05-03 12:25:00,31.73,31.78,31.73,31.77,28200.0,18.6282,18.6576,18.6282,18.6517,28200.0
2010-05-03 12:30:00,31.77,31.8,31.77,31.79,19800.0,18.6517,18.6693,18.6517,18.6635,19800.0
2010-05-03 12:35:00,31.8,31.82,31.79,31.8,23100.0,18.6693,18.6811,18.6635,18.6693,23100.0
2010-05-03 12:40:00,31.8,31.83,31.79,31.82,11850.0,18.6693,18.6869,18.6635,18.6811,11850.0
2010-05-03 12:45:00,31.82,31.86,31.82,31.83,17250.0,18.6811,18.7046,18.6811,18.6869,17250.0
2010-05-03 12:50:00,31.83,31.87,31.83,31.86,19350.0,18.6869,18.7104,18.6869,18.7046,19350.0
2010-05-03 12:55:00,31.86,31.93,31.84,31.93,17850.0,18.7046,18.7456,18.6928,18.7456,17850.0
2010-05-03 13:00:00,31.93,31.93,31.86,31.9,21600.0,18.7456,18.7456,18.7046,18.728,21600.0
2010-05-03 13:05:00,31.89,31.9,31.87,31.88,13950.0,18.7222,18.728,18.7104,18.7163,13950.0
2010-05-03 13:10:00,31.87,31.89,31.85,31.88,15300.0,18.7104,18.7222,18.6987,18.7163,15300.0
2010-05-03 13:15:00,31.88,31.89,31.85,31.88,16350.0,18.7163,18.7222,18.6987,18.7163,16350.0
2010-05-03 13:20:00,31.88,31.92,31.87,31.91,19500.0,18.7163,18.7398,18.7104,18.7339,19500.0
2010-05-03 13:25:00,31.9,31.93,31.9,31.91,14100.0,18.728,18.7456,18.728,18.7339,14100.0
2010-05-03 13:30:00,31.91,31.96,31.91,31.94,13200.0,18.7339,18.7633,18.7339,18.7515,13200.0
2010-05-03 13:35:00,31.94,31.99,31.93,31.97,24600.0,18.7515,18.7809,18.7456,18.7691,24600.0
2010-05-03 13:40:00,31.96,31.99,31.95,31.95,17100.0,18.7633,18.7809,18.7574,18.7574,17100.0
2010-05-03 13:45:00,31.95,31.97,31.95,31.96,19650.0,18.7574,18.7691,18.7574,18.7633,19650.0
2010-05-03 13:50:00,31.96,31.98,31.95,31.96,22800.0,18.7633,18.775,18.7574,18.7633,22800.0
2010-05-03 13:55:00,31.96,32.03,31.96,32.02,68700.0,18.7633,18.8044,18.7633,18.7985,68700.0
2010-05-03 14:00:00,32.03,32.03,31.99,32.0,29100.0,18.8044,18.8044,18.7809,18.7867,29100.0
2010-05-03 14:05:00,32.0,32.0,31.97,31.99,25200.0,18.7867,18.7867,18.7691,18.7809,25200.0
2010-05-03 14:10:00,31.99,32.01,31.97,31.97,22200.0,18.7809,18.7926,18.7691,18.7691,22200.0
2010-05-03 14:15:00,31.98,32.03,31.98,32.02,22500.0,18.775,18.8044,18.775,18.7985,22500.0
2010-05-03 14:20:00,32.03,32.04,32.01,32.03,28050.0,18.8044,18.8102,18.7926,18.8044,28050.0
2010-05-03 14:25:00,32.03,32.07,32.03,32.05,24450.0,18.8044,18.8278,18.8044,18.8161,24450.0
2010-05-03 14:30:00,32.05,32.06,32.03,32.04,19050.0,18.8161,18.822,18.8044,18.8102,19050.0
2010-05-03 14:35:00,32.04,32.05,32.01,32.03,34500.0,18.8102,18.8161,18.7926,18.8044,34500.0
2010-05-03 14:40:00,32.03,32.06,32.02,32.05,57000.0,18.8044,18.822,18.7985,18.8161,57000.0
2010-05-03 14:45:00,32.05,32.05,32.03,32.04,31500.0,18.8161,18.8161,18.8044,18.8102,31500.0
2010-05-03 14:50:00,32.04,32.09,32.04,32.08,30300.0,18.8102,18.8396,18.8102,18.8337,30300.0
2010-05-03 14:55:00,32.08,32.1,32.07,32.07,40650.0,18.8337,18.8455,18.8278,18.8278,40650.0
2010-05-03 15:00:00,32.07,32.07,31.99,32.0,33300.0,18.8278,18.8278,18.7809,18.7867,33300.0
2010-05-03 15:05:00,32.0,32.04,31.99,31.99,31950.0,18.7867,18.8102,18.7809,18.7809,31950.0
2010-05-03 15:10:00,31.99,31.99,31.93,31.95,47700.0,18.7809,18.7809,18.7456,18.7574,47700.0
2010-05-03 15:15:00,31.95,31.97,31.95,31.97,24450.0,18.7574,18.7691,18.7574,18.7691,24450.0
2010-05-03 15:20:00,31.97,31.97,31.89,31.91,49650.0,18.7691,18.7691,18.7222,18.7339,49650.0
2010-05-03 15:25:00,31.9,31.95,31.87,31.92,45300.0,18.728,18.7574,18.7104,18.7398,45300.0
2010-05-03 15:30:00,31.92,31.97,31.92,31.97,51150.0,18.7398,18.7691,18.7398,18.7691,51150.0
2010-05-03 15:35:00,31.97,31.99,31.97,31.99,45600.0,18.7691,18.7809,18.7691,18.7809,45600.0
2010-05-03 15:40:00,31.99,32.01,31.99,32.01,49050.0,18.7809,18.7926,18.7809,18.7926,49050.0
2010-05-03 15:45:00,32.01,32.06,32.01,32.05,92700.0,18.7926,18.822,18.7926,18.8161,92700.0
2010-05-03 15:50:00,32.05,32.07,32.02,32.02,124200.0,18.8161,18.8278,18.7985,18.7985,124200.0
2010-05-03 15:55:00,32.02,32.05,31.99,32.05,289950.0,18.7985,18.8161,18.7809,18.8161,289950.0
2010-05-04 09:30:00,31.46,31.58,30.74,30.81,132900.0,18.4697,18.5402,18.047,18.0881,132900.0
2010-05-04 09:35:00,30.83,30.97,30.75,30.77,58200.0,18.0999,18.182,18.0529,18.0646,58200.0
2010-05-04 09:40:00,30.82,30.94,30.79,30.92,48150.0,18.094,18.1644,18.0764,18.1527,48150.0
2010-05-04 09:45:00,30.93,31.0,30.87,30.98,52050.0,18.1586,18.1997,18.1233,18.1879,52050.0
2010-05-04 09:50:00,30.98,30.98,30.77,30.82,46800.0,18.1879,18.1879,18.0646,18.094,46800.0
2010-05-04 09:55:00,30.83,30.89,30.77,30.89,31350.0,18.0999,18.1351,18.0646,18.1351,31350.0
2010-05-04 10:00:00,30.9,30.95,30.87,30.89,51450.0,18.141,18.1703,18.1233,18.1351,51450.0
2010-05-04 10:05:00,30.89,30.94,30.77,30.88,38550.0,18.1351,18.1644,18.0646,18.1292,38550.0
2010-05-04 10:10:00,30.87,30.91,30.79,30.81,42450.0,18.1233,18.1468,18.0764,18.0881,42450.0
2010-05-04 10:15:00,30.81,30.81,30.75,30.78,35400.0,18.0881,18.0881,18.0529,18.0705,35400.0
2010-05-04 10:20:00,30.78,30.88,30.78,30.88,41400.0,18.0705,18.1292,18.0705,18.1292,41400.0
2010-05-04 10:25:00,30.89,30.97,30.89,30.89,50550.0,18.1351,18.182,18.1351,18.1351,50550.0
2010-05-04 10:30:00,30.89,30.92,30.75,30.77,54900.0,18.1351,18.1527,18.0529,18.0646,54900.0
2010-05-04 10:35:00,30.77,30.79,30.64,30.69,69750.0,18.0646,18.0764,17.9883,18.0177,69750.0
2010-05-04 10:40:00,30.68,30.68,30.58,30.63,35100.0,18.0118,18.0118,17.9531,17.9824,35100.0
2010-05-04 10:45:00,30.62,30.63,30.57,30.58,28650.0,17.9766,17.9824,17.9472,17.9531,28650.0
2010-05-04 10:50:00,30.57,30.63,30.55,30.61,35250.0,17.9472,17.9824,17.9355,17.9707,35250.0
2010-05-04 10:55:00,30.6,30.61,30.49,30.52,48300.0,17.9648,17.9707,17.9002,17.9179,48300.0
2010-05-04 11:00:00,30.5,30.53,30.41,30.42,51000.0,17.9061,17.9237,17.8533,17.8591,51000.0
2010-05-04 11:05:00,30.41,30.43,30.35,30.39,43800.0,17.8533,17.865,17.8181,17.8415,43800.0
2010-05-04 11:10:00,30.39,30.42,30.37,30.41,17850.0,17.8415,17.8591,17.8298,17.8533,17850.0
2010-05-04 11:15:00,30.39,30.5,30.39,30.5,10050.0,17.8415,17.9061,17.8415,17.9061,10050.0
2010-05-04 11:20:00,30.51,30.55,30.49,30.5,33300.0,17.912,17.9355,17.9002,17.9061,33300.0
2010-05-04 11:25:00,30.51,30.51,30.42,30.47,40500.0,17.912,17.912,17.8591,17.8885,40500.0
2010-05-04 11:30:00,30.45,30.51,30.41,30.42,55950.0,17.8768,17.912,17.8533,17.8591,55950.0
2010-05-04 11:35:00,30.42,30.45,30.39,30.45,57600.0,17.8591,17.8768,17.8415,17.8768,57600.0
2010-05-04 11:40:00,30.47,30.5,30.41,30.42,30750.0,17.8885,17.9061,17.8533,17.8591,30750.0
2010-05-04 11:45:00,30.4,30.47,30.38,30.47,28500.0,17.8474,17.8885,17.8357,17.8885,28500.0
2010-05-04 11:50:00,30.45,30.48,30.4,30.45,41250.0,17.8768,17.8944,17.8474,17.8768,41250.0
2010-05-04 11:55:00,30.45,30.47,30.43,30.46,14850.0,17.8768,17.8885,17.865,17.8826,14850.0
2010-05-04 12:00:00,30.47,30.49,30.46,30.48,34650.0,17.8885,17.9002,17.8826,17.8944,34650.0
2010-05-04 12:05:00,30.47,30.48,30.37,30.38,48150.0,17.8885,17.8944,17.8298,17.8357,48150.0
2010-05-04 12:10:00,30.37,30.37,30.33,30.36,53700.0,17.8298,17.8298,17.8063,17.8239,53700.0
2010-05-04 12:15:00,30.35,30.39,30.27,30.27,56250.0,17.8181,17.8415,17.7711,17.7711,56250.0
2010-05-04 12:20:00,30.26,30.29,30.06,30.07,123150.0,17.7652,17.7828,17.6478,17.6537,123150.0
2010-05-04 12:25:00,30.07,30.08,30.0,30.03,124800.0,17.6537,17.6595,17.6126,17.6302,124800.0
2010-05-04 12:30:00,30.03,30.13,30.0,30.12,51150.0,17.6302,17.6889,17.6126,17.683,51150.0
2010-05-04 12:35:00,30.12,30.26,30.11,30.25,46650.0,17.683,17.7652,17.6772,17.7593,46650.0
2010-05-04 12:40:00,30.26,30.29,30.25,30.25,32550.0,17.7652,17.7828,17.7593,17.7593,32550.0
2010-05-04 12:45:00,30.25,30.33,30.25,30.33,23850.0,17.7593,17.8063,17.7593,17.8063,23850.0
2010-05-04 12:50:00,30.33,30.35,30.29,30.3,46500.0,17.8063,17.8181,17.7828,17.7887,46500.0
2010-05-04 12:55:00,30.3,30.31,30.25,30.26,40800.0,17.7887,17.7946,17.7593,17.7652,40800.0
2010-05-04 13:00:00,30.27,30.31,30.25,30.27,37950.0,17.7711,17.7946,17.7593,17.7711,37950.0
2010-05-04 13:05:00,30.28,30.29,30.23,30.24,32400.0,17.777,17.7828,17.7476,17.7535,32400.0
2010-05-04 13:10:00,30.25,30.27,30.22,30.25,22650.0,17.7593,17.7711,17.7417,17.7593,22650.0
2010-05-04 13:15:00,30.25,30.28,30.23,30.24,21300.0,17.7593,17.777,17.7476,17.7535,21300.0
2010-05-04 13:20:00,30.24,30.25,30.18,30.21,44250.0,17.7535,17.7593,17.7182,17.7359,44250.0
2010-05-04 13:25:00,30.19,30.24,30.19,30.21,19350.0,17.7241,17.7535,17.7241,17.7359,19350.0
2010-05-04 13:30:00,30.21,30.26,30.21,30.23,26850.0,17.7359,17.7652,17.7359,17.7476,26850.0
2010-05-04 13:35:00,30.23,30.23,30.19,30.21,26850.0,17.7476,17.7476,17.7241,17.7359,26850.0
2010-05-04 13:40:00,30.21,30.24,30.2,30.21,40350.0,17.7359,17.7535,17.73,17.7359,40350.0
2010-05-04 13:45:00,30.21,30.25,30.19,30.24,46350.0,17.7359,17.7593,17.7241,17.7535,46350.0
2010-05-04 13:50:00,30.24,30.24,30.19,30.2,44400.0,17.7535,17.7535,17.7241,17.73,44400.0
2010-05-04 13:55:00,30.2,30.21,30.17,30.18,51750.0,17.73,17.7359,17.7124,17.7182,51750.0
2010-05-04 14:00:00,30.17,30.19,30.12,30.16,65400.0,17.7124,17.7241,17.683,17.7065,65400.0
2010-05-04 14:05:00,30.16,30.2,30.15,30.16,43350.0,17.7065,17.73,17.7006,17.7065,43350.0
2010-05-04 14:10:00,30.17,30.17,30.15,30.17,35550.0,17.7124,17.7124,17.7006,17.7124,35550.0
2010-05-04 14:15:00,30.17,30.17,30.1,30.11,46650.0,17.7124,17.7124,17.6713,17.6772,46650.0
2010-05-04 14:20:00,30.11,30.19,30.08,30.19,144300.0,17.6772,17.7241,17.6595,17.7241,144300.0
2010-05-04 14:25:00,30.19,30.51,30.19,30.38,522000.0,17.7241,17.912,17.7241,17.8357,522000.0
2010-05-04 14:30:00,30.37,30.55,30.37,30.54,264300.0,17.8298,17.9355,17.8298,17.9296,264300.0
2010-05-04 14:35:00,30.54,30.65,30.53,30.63,273750.0,17.9296,17.9942,17.9237,17.9824,273750.0
2010-05-04 14:40:00,30.63,30.89,30.62,30.7,368250.0,17.9824,18.1351,17.9766,18.0235,368250.0
2010-05-04 14:45:00,30.72,30.75,30.6,30.62,197850.0,18.0353,18.0529,17.9648,17.9766,197850.0
2010-05-04 14:50:00,30.63,30.81,30.63,30.75,328050.0,17.9824,18.0881,17.9824,18.0529,328050.0
2010-05-04 14:55:00,30.75,30.88,30.7,30.74,169350.0,18.0529,18.1292,18.0235,18.047,169350.0
2010-05-04 15:00:00,30.73,30.79,30.63,30.72,171600.0,18.0411,18.0764,17.9824,18.0353,171600.0
2010-05-04 15:05:00,30.72,30.75,30.68,30.74,97650.0,18.0353,18.0529,18.0118,18.047,97650.0
2010-05-04 15:10:00,30.74,30.77,30.7,30.73,106050.0,18.047,18.0646,18.0235,18.0411,106050.0
2010-05-04 15:15:00,30.74,30.82,30.71,30.82,106650.0,18.047,18.094,18.0294,18.094,106650.0
2010-05-04 15:20:00,30.81,30.83,30.7,30.77,100800.0,18.0881,18.0999,18.0235,18.0646,100800.0
2010-05-04 15:25:00,30.77,30.79,30.75,30.79,63450.0,18.0646,18.0764,18.0529,18.0764,63450.0
2010-05-04 15:30:00,30.79,30.81,30.76,30.76,69900.0,18.0764,18.0881,18.0588,18.0588,69900.0
2010-05-04 15:35:00,30.76,30.77,30.71,30.73,153300.0,18.0588,18.0646,18.0294,18.0411,153300.0
2010-05-04 15:40:00,30.72,30.72,30.57,30.59,245700.0,18.0353,18.0353,17.9472,17.959,245700.0
2010-05-04 15:45:00,30.59,30.77,30.59,30.73,228000.0,17.959,18.0646,17.959,18.0411,228000.0
2010-05-04 15:50:00,30.73,30.77,30.67,30.77,254100.0,18.0411,18.0646,18.0059,18.0646,254100.0
2010-05-04 15:55:00,30.77,30.81,30.73,30.74,431400.0,18.0646,18.0881,18.0411,18.047,431400.0
2010-05-05 09:30:00,30.57,30.97,30.23,30.27,264600.0,17.9472,18.182,17.7476,17.7711,264600.0
2010-05-05 09:35:00,30.27,30.39,30.12,30.22,134550.0,17.7711,17.8415,17.683,17.7417,134550.0
2010-05-05 09:40:00,30.19,30.34,30.17,30.31,63450.0,17.7241,17.8122,17.7124,17.7946,63450.0
2010-05-05 09:45:00,30.31,30.47,30.29,30.43,40950.0,17.7946,17.8885,17.7828,17.865,40950.0
2010-05-05 09:50:00,30.41,30.53,30.33,30.53,40050.0,17.8533,17.9237,17.8063,17.9237,40050.0
2010-05-05 09:55:00,30.52,30.59,30.47,30.52,92100.0,17.9179,17.959,17.8885,17.9179,92100.0
2010-05-05 10:00:00,30.53,30.67,30.5,30.67,46650.0,17.9237,18.0059,17.9061,18.0059,46650.0
2010-05-05 10:05:00,30.65,30.69,30.61,30.63,55200.0,17.9942,18.0177,17.9707,17.9824,55200.0
2010-05-05 10:10:00,30.61,30.61,30.51,30.55,56850.0,17.9707,17.9707,17.912,17.9355,56850.0
2010-05-05 10:15:00,30.57,30.78,30.56,30.73,61800.0,17.9472,18.0705,17.9413,18.0411,61800.0
2010-05-05 10:20:00,30.74,30.74,30.61,30.64,68250.0,18.047,18.047,17.9707,17.9883,68250.0
2010-05-05 10:25:00,30.65,30.65,30.51,30.51,53850.0,17.9942,17.9942,17.912,17.912,53850.0
2010-05-05 10:30:00,30.51,30.58,30.47,30.52,49050.0,17.912,17.9531,17.8885,17.9179,49050.0
2010-05-05 10:35:00,30.53,30.56,30.47,30.48,33300.0,17.9237,17.9413,17.8885,17.8944,33300.0
2010-05-05 10:40:00,30.49,30.67,30.46,30.62,50250.0,17.9002,18.0059,17.8826,17.9766,50250.0
2010-05-05 10:45:00,30.62,30.82,30.62,30.79,55200.0,17.9766,18.094,17.9766,18.0764,55200.0
2010-05-05 10:50:00,30.79,30.8,30.7,30.71,28050.0,18.0764,18.0822,18.0235,18.0294,28050.0
2010-05-05 10:55:00,30.7,30.79,30.7,30.75,28800.0,18.0235,18.0764,18.0235,18.0529,28800.0
2010-05-05 11:00:00,30.74,30.75,30.57,30.61,47100.0,18.047,18.0529,17.9472,17.9707,47100.0
2010-05-05 11:05:00,30.63,30.63,30.5,30.55,58050.0,17.9824,17.9824,17.9061,17.9355,58050.0
2010-05-05 11:10:00,30.55,30.63,30.55,30.59,28050.0,17.9355,17.9824,17.9355,17.959,28050.0
2010-05-05 11:15:00,30.59,30.6,30.51,30.54,61950.0,17.959,17.9648,17.912,17.9296,61950.0
2010-05-05 11:20:00,30.55,30.59,30.53,30.58,53400.0,17.9355,17.959,17.9237,17.9531,53400.0
2010-05-05 11:25:00,30.59,30.65,30.48,30.48,77850.0,17.959,17.9942,17.8944,17.8944,77850.0
2010-05-05 11:30:00,30.48,30.5,30.43,30.45,83100.0,17.8944,17.9061,17.865,17.8768,83100.0
2010-05-05 11:35:00,30.45,30.55,30.45,30.53,60750.0,17.8768,17.9355,17.8768,17.9237,60750.0
2010-05-05 11:40:00,30.51,30.55,30.5,30.55,59550.0,17.912,17.9355,17.9061,17.9355,59550.0
2010-05-05 11:45:00,30.56,30.61,30.54,30.59,57750.0,17.9413,17.9707,17.9296,17.959,57750.0
2010-05-05 11:50:00,30.6,30.62,30.55,30.58,64050.0,17.9648,17.9766,17.9355,17.9531,64050.0
2010-05-05 11:55:00,30.58,30.63,30.57,30.62,56550.0,17.9531,17.9824,17.9472,17.9766,56550.0
2010-05-05 12:00:00,30.63,30.65,30.61,30.65,40650.0,17.9824,17.9942,17.9707,17.9942,40650.0
2010-05-05 12:05:00,30.65,30.65,30.56,30.59,59850.0,17.9942,17.9942,17.9413,17.959,59850.0
2010-05-05 12:10:00,30.59,30.59,30.53,30.54,45600.0,17.959,17.959,17.9237,17.9296,45600.0
2010-05-05 12:15:00,30.53,30.58,30.51,30.58,46800.0,17.9237,17.9531,17.912,17.9531,46800.0
2010-05-05 12:20:00,30.58,30.58,30.41,30.43,47850.0,17.9531,17.9531,17.8533,17.865,47850.0
2010-05-05 12:25:00,30.43,30.45,30.39,30.39,32250.0,17.865,17.8768,17.8415,17.8415,32250.0
2010-05-05 12:30:00,30.39,30.47,30.39,30.47,10650.0,17.8415,17.8885,17.8415,17.8885,10650.0
2010-05-05 12:35:00,30.47,30.48,30.41,30.43,23250.0,17.8885,17.8944,17.8533,17.865,23250.0
2010-05-05 12:40:00,30.43,30.43,30.31,30.35,118800.0,17.865,17.865,17.7946,17.8181,118800.0
2010-05-05 12:45:00,30.35,30.44,30.34,30.44,36000.0,17.8181,17.8709,17.8122,17.8709,36000.0
2010-05-05 12:50:00,30.44,30.47,30.43,30.47,26100.0,17.8709,17.8885,17.865,17.8885,26100.0
2010-05-05 12:55:00,30.47,30.51,30.44,30.46,25350.0,17.8885,17.912,17.8709,17.8826,25350.0
2010-05-05 13:00:00,30.47,30.48,30.32,30.35,40200.0,17.8885,17.8944,17.8004,17.8181,40200.0
2010-05-05 13:05:00,30.35,30.5,30.35,30.49,38400.0,17.8181,17.9061,17.8181,17.9002,38400.0
2010-05-05 13:10:00,30.49,30.49,30.38,30.39,33150.0,17.9002,17.9002,17.8357,17.8415,33150.0
2010-05-05 13:15:00,30.38,30.49,30.37,30.48,31200.0,17.8357,17.9002,17.8298,17.8944,31200.0
2010-05-05 13:20:00,30.47,30.59,30.47,30.59,51750.0,17.8885,17.959,17.8885,17.959,51750.0
2010-05-05 13:25:00,30.59,30.59,30.47,30.48,31050.0,17.959,17.959,17.8885,17.8944,31050.0
2010-05-05 13:30:00,30.47,30.48,30.43,30.45,21900.0,17.8885,17.8944,17.865,17.8768,21900.0
2010-05-05 13:35:00,30.45,30.46,30.36,30.39,108750.0,17.8768,17.8826,17.8239,17.8415,108750.0
2010-05-05 13:40:00,30.39,30.39,30.29,30.3,86550.0,17.8415,17.8415,17.7828,17.7887,86550.0
2010-05-05 13:45:00,30.29,30.37,30.27,30.36,45600.0,17.7828,17.8298,17.7711,17.8239,45600.0
2010-05-05 13:50:00,30.35,30.37,30.29,30.37,145200.0,17.8181,17.8298,17.7828,17.8298,145200.0
2010-05-05 13:55:00,30.37,30.37,30.35,30.35,58950.0,17.8298,17.8298,17.8181,17.8181,58950.0
2010-05-05 14:00:00,30.35,30.36,30.3,30.31,87750.0,17.8181,17.8239,17.7887,17.7946,87750.0
2010-05-05 14:05:00,30.31,30.41,30.31,30.37,62850.0,17.7946,17.8533,17.7946,17.8298,62850.0
2010-05-05 14:10:00,30.37,30.37,30.31,30.31,25800.0,17.8298,17.8298,17.7946,17.7946,25800.0
2010-05-05 14:15:00,30.31,30.31,30.25,30.27,40500.0,17.7946,17.7946,17.7593,17.7711,40500.0
2010-05-05 14:20:00,30.25,30.29,30.25,30.25,31800.0,17.7593,17.7828,17.7593,17.7593,31800.0
2010-05-05 14:25:00,30.26,30.29,30.18,30.25,33000.0,17.7652,17.7828,17.7182,17.7593,33000.0
2010-05-05 14:30:00,30.24,30.24,30.17,30.2,63300.0,17.7535,17.7535,17.7124,17.73,63300.0
2010-05-05 14:35:00,30.21,30.21,30.15,30.15,60150.0,17.7359,17.7359,17.7006,17.7006,60150.0
2010-05-05 14:40:00,30.15,30.17,30.11,30.12,59550.0,17.7006,17.7124,17.6772,17.683,59550.0
2010-05-05 14:45:00,30.13,30.13,30.06,30.07,89100.0,17.6889,17.6889,17.6478,17.6537,89100.0
2010-05-05 14:50:00,30.07,30.09,30.02,30.06,54150.0,17.6537,17.6654,17.6243,17.6478,54150.0
2010-05-05 14:55:00,30.05,30.19,30.05,30.12,63900.0,17.6419,17.7241,17.6419,17.683,63900.0
2010-05-05 15:00:00,30.13,30.15,30.07,30.11,73650.0,17.6889,17.7006,17.6537,17.6772,73650.0
2010-05-05 15:05:00,30.11,30.17,30.08,30.16,57300.0,17.6772,17.7124,17.6595,17.7065,57300.0
2010-05-05 15:10:00,30.17,30.17,30.1,30.16,59100.0,17.7124,17.7124,17.6713,17.7065,59100.0
2010-05-05 15:15:00,30.15,30.15,30.07,30.07,37350.0,17.7006,17.7006,17.6537,17.6537,37350.0
2010-05-05 15:20:00,30.07,30.17,30.07,30.16,64050.0,17.6537,17.7124,17.6537,17.7065,64050.0
2010-05-05 15:25:00,30.17,30.17,30.07,30.09,66750.0,17.7124,17.7124,17.6537,17.6654,66750.0
2010-05-05 15:30:00,30.09,30.13,30.03,30.03,190050.0,17.6654,17.6889,17.6302,17.6302,190050.0
2010-05-05 15:35:00,30.03,30.04,29.96,30.0,161100.0,17.6302,17.6361,17.5891,17.6126,161100.0
2010-05-05 15:40:00,30.0,30.15,29.99,30.15,176400.0,17.6126,17.7006,17.6067,17.7006,176400.0
2010-05-05 15:45:00,30.15,30.15,30.07,30.13,146400.0,17.7006,17.7006,17.6537,17.6889,146400.0
2010-05-05 15:50:00,30.14,30.15,30.09,30.1,223650.0,17.6948,17.7006,17.6654,17.6713,223650.0
2010-05-05 15:55:00,30.11,30.13,30.07,30.1,383850.0,17.6772,17.6889,17.6537,17.6713,383850.0
2010-05-06 09:30:00,29.75,29.97,29.73,29.91,97350.0,17.4658,17.595,17.4541,17.5597,97350.0
2010-05-06 09:35:00,29.92,30.13,29.83,30.06,232050.0,17.5656,17.6889,17.5128,17.6478,232050.0
2010-05-06 09:40:00,30.07,30.17,30.07,30.14,135150.0,17.6537,17.7124,17.6537,17.6948,135150.0
2010-05-06 09:45:00,30.16,30.23,29.92,29.99,143100.0,17.7065,17.7476,17.5656,17.6067,143100.0
2010-05-06 09:50:00,30.03,30.07,29.97,30.0,157050.0,17.6302,17.6537,17.595,17.6126,157050.0
2010-05-06 09:55:00,30.0,30.01,29.95,29.97,135900.0,17.6126,17.6184,17.5832,17.595,135900.0
2010-05-06 10:00:00,29.96,30.07,29.95,29.97,291750.0,17.5891,17.6537,17.5832,17.595,291750.0
2010-05-06 10:05:00,30.0,30.04,29.87,29.9,115500.0,17.6126,17.6361,17.5363,17.5539,115500.0
2010-05-06 10:10:00,29.91,29.94,29.86,29.87,106800.0,17.5597,17.5773,17.5304,17.5363,106800.0
2010-05-06 10:15:00,29.87,29.94,29.81,29.91,65250.0,17.5363,17.5773,17.501,17.5597,65250.0
2010-05-06 10:20:00,29.91,29.91,29.81,29.81,69450.0,17.5597,17.5597,17.501,17.501,69450.0
2010-05-06 10:25:00,29.81,29.82,29.68,29.68,54900.0,17.501,17.5069,17.4247,17.4247,54900.0
2010-05-06 10:30:00,29.69,29.77,29.65,29.75,68100.0,17.4306,17.4775,17.4071,17.4658,68100.0
2010-05-06 10:35:00,29.76,29.8,29.73,29.79,27600.0,17.4717,17.4952,17.4541,17.4893,27600.0
2010-05-06 10:40:00,29.8,29.83,29.63,29.65,40200.0,17.4952,17.5128,17.3954,17.4071,40200.0
2010-05-06 10:45:00,29.65,29.69,29.53,29.55,70050.0,17.4071,17.4306,17.3366,17.3484,70050.0
2010-05-06 10:50:00,29.55,29.57,29.48,29.48,119100.0,17.3484,17.3601,17.3073,17.3073,119100.0
2010-05-06 10:55:00,29.49,29.49,29.4,29.49,64650.0,17.3132,17.3132,17.2603,17.3132,64650.0
2010-05-06 11:00:00,29.49,29.5,29.3,29.42,123300.0,17.3132,17.319,17.2016,17.2721,123300.0
2010-05-06 11:05:00,29.42,29.42,29.26,29.33,160950.0,17.2721,17.2721,17.1781,17.2192,160950.0
2010-05-06 11:10:00,29.33,29.34,29.13,29.13,161250.0,17.2192,17.2251,17.1018,17.1018,161250.0
2010-05-06 11:15:00,29.13,29.24,29.11,29.23,146700.0,17.1018,17.1664,17.0901,17.1605,146700.0
2010-05-06 11:20:00,29.23,29.33,29.18,29.33,36300.0,17.1605,17.2192,17.1312,17.2192,36300.0
2010-05-06 11:25:00,29.33,29.43,29.33,29.34,66300.0,17.2192,17.2779,17.2192,17.2251,66300.0
2010-05-06 11:30:00,29.33,29.35,29.3,29.31,28500.0,17.2192,17.231,17.2016,17.2075,28500.0
2010-05-06 11:35:00,29.31,29.37,29.25,29.35,52350.0,17.2075,17.2427,17.1723,17.231,52350.0
2010-05-06 11:40:00,29.34,29.37,29.25,29.28,64950.0,17.2251,17.2427,17.1723,17.1899,64950.0
2010-05-06 11:45:00,29.28,29.29,29.16,29.17,88500.0,17.1899,17.1957,17.1194,17.1253,88500.0
2010-05-06 11:50:00,29.17,29.25,29.11,29.25,96000.0,17.1253,17.1723,17.0901,17.1723,96000.0
2010-05-06 11:55:00,29.25,29.3,29.25,29.28,47100.0,17.1723,17.2016,17.1723,17.1899,47100.0
2010-05-06 12:00:00,29.29,29.32,29.25,29.25,84600.0,17.1957,17.2134,17.1723,17.1723,84600.0
2010-05-06 12:05:00,29.25,29.3,29.25,29.26,54600.0,17.1723,17.2016,17.1723,17.1781,54600.0
2010-05-06 12:10:00,29.27,29.35,29.26,29.33,54000.0,17.184,17.231,17.1781,17.2192,54000.0
2010-05-06 12:15:00,29.33,29.35,29.28,29.31,45150.0,17.2192,17.231,17.1899,17.2075,45150.0
2010-05-06 12:20:00,29.3,29.35,29.29,29.31,48750.0,17.2016,17.231,17.1957,17.2075,48750.0
2010-05-06 12:25:00,29.31,29.31,29.24,29.28,29100.0,17.2075,17.2075,17.1664,17.1899,29100.0
2010-05-06 12:30:00,29.27,29.29,29.26,29.26,62100.0,17.184,17.1957,17.1781,17.1781,62100.0
2010-05-06 12:35:00,29.27,29.29,29.24,29.27,102150.0,17.184,17.1957,17.1664,17.184,102150.0
2010-05-06 12:40:00,29.27,29.28,29.21,29.27,50100.0,17.184,17.1899,17.1488,17.184,50100.0
2010-05-06 12:45:00,29.27,29.27,29.18,29.19,26550.0,17.184,17.184,17.1312,17.137,26550.0
2010-05-06 12:50:00,29.2,29.26,29.15,29.23,41700.0,17.1429,17.1781,17.1136,17.1605,41700.0
2010-05-06 12:55:00,29.23,29.26,29.15,29.26,50700.0,17.1605,17.1781,17.1136,17.1781,50700.0
2010-05-06 13:00:00,29.25,29.29,29.22,29.28,36300.0,17.1723,17.1957,17.1546,17.1899,36300.0
2010-05-06 13:05:00,29.28,29.28,29.17,29.24,32250.0,17.1899,17.1899,17.1253,17.1664,32250.0
2010-05-06 13:10:00,29.23,29.24,29.08,29.08,62550.0,17.1605,17.1664,17.0725,17.0725,62550.0
2010-05-06 13:15:00,29.09,29.11,28.95,28.95,69300.0,17.0783,17.0901,16.9961,16.9961,69300.0
2010-05-06 13:20:00,28.95,28.98,28.91,28.93,56250.0,16.9961,17.0137,16.9726,16.9844,56250.0
2010-05-06 13:25:00,28.92,28.97,28.89,28.93,48300.0,16.9785,17.0079,16.9609,16.9844,48300.0
2010-05-06 13:30:00,28.93,28.95,28.88,28.89,33600.0,16.9844,16.9961,16.955,16.9609,33600.0
2010-05-06 13:35:00,28.89,28.89,28.83,28.83,61650.0,16.9609,16.9609,16.9257,16.9257,61650.0
2010-05-06 13:40:00,28.83,28.85,28.81,28.81,57450.0,16.9257,16.9374,16.9139,16.9139,57450.0
2010-05-06 13:45:00,28.82,28.84,28.77,28.77,89850.0,16.9198,16.9316,16.8905,16.8905,89850.0
2010-05-06 13:50:00,28.77,28.81,28.74,28.77,50250.0,16.8905,16.9139,16.8728,16.8905,50250.0
2010-05-06 13:55:00,28.77,28.78,28.64,28.69,156150.0,16.8905,16.8963,16.8141,16.8435,156150.0
2010-05-06 14:00:00,28.69,28.75,28.63,28.63,59400.0,16.8435,16.8787,16.8083,16.8083,59400.0
2010-05-06 14:05:00,28.63,28.69,28.62,28.64,89700.0,16.8083,16.8435,16.8024,16.8141,89700.0
2010-05-06 14:10:00,28.65,28.65,28.49,28.57,67650.0,16.82,16.82,16.7261,16.773,67650.0
2010-05-06 14:15:00,28.56,28.56,28.32,28.39,126300.0,16.7672,16.7672,16.6263,16.6674,126300.0
2010-05-06 14:20:00,28.36,28.36,28.15,28.32,134400.0,16.6498,16.6498,16.5265,16.6263,134400.0
2010-05-06 14:25:00,28.32,28.39,28.29,28.3,235500.0,16.6263,16.6674,16.6087,16.6145,235500.0
2010-05-06 14:30:00,28.31,28.32,28.2,28.2,91200.0,16.6204,16.6263,16.5558,16.5558,91200.0
2010-05-06 14:35:00,28.21,28.21,27.73,27.76,174450.0,16.5617,16.5617,16.2799,16.2975,174450.0
2010-05-06 14:40:00,27.77,27.85,26.77,26.87,209850.0,16.3034,16.3503,15.7163,15.775,209850.0
2010-05-06 14:45:00,26.93,27.26,26.5,27.03,183600.0,15.8102,16.004,15.5578,15.8689,183600.0
2010-05-06 14:50:00,27.02,28.95,26.84,28.4,275100.0,15.8631,16.9961,15.7574,16.6732,275100.0
2010-05-06 14:55:00,28.39,28.65,28.08,28.09,160950.0,16.6674,16.82,16.4854,16.4912,160950.0
2010-05-06 15:00:00,28.09,28.43,27.73,28.41,157650.0,16.4912,16.6908,16.2799,16.6791,157650.0
2010-05-06 15:05:00,28.37,28.85,28.34,28.76,160500.0,16.6556,16.9374,16.638,16.8846,160500.0
2010-05-06 15:10:00,28.76,28.85,28.46,28.6,218850.0,16.8846,16.9374,16.7085,16.7907,218850.0
2010-05-06 15:15:00,28.61,28.73,28.45,28.5,171750.0,16.7965,16.867,16.7026,16.7319,171750.0
2010-05-06 15:20:00,28.49,28.6,28.17,28.45,276900.0,16.7261,16.7907,16.5382,16.7026,276900.0
2010-05-06 15:25:00,28.45,28.45,28.11,28.37,138000.0,16.7026,16.7026,16.503,16.6556,138000.0
2010-05-06 15:30:00,28.37,28.65,28.37,28.64,208500.0,16.6556,16.82,16.6556,16.8141,208500.0
2010-05-06 15:35:00,28.65,28.79,28.53,28.66,258750.0,16.82,16.9022,16.7496,16.8259,258750.0
2010-05-06 15:40:00,28.67,28.85,28.65,28.81,148650.0,16.8317,16.9374,16.82,16.9139,148650.0
2010-05-06 15:45:00,28.8,29.07,28.75,29.05,188250.0,16.9081,17.0666,16.8787,17.0548,188250.0
2010-05-06 15:50:00,29.06,29.06,28.79,28.85,311550.0,17.0607,17.0607,16.9022,16.9374,311550.0
2010-05-06 15:55:00,28.85,28.87,28.54,28.56,560850.0,16.9374,16.9492,16.7554,16.7672,560850.0
2010-05-07 09:30:00,28.33,28.49,28.07,28.47,220950.0,16.6321,16.7261,16.4795,16.7143,220950.0
2010-05-07 09:35:00,28.49,29.24,28.43,29.11,160050.0,16.7261,17.1664,16.6908,17.0901,160050.0
2010-05-07 09:40:00,29.1,29.11,28.76,28.78,130050.0,17.0842,17.0901,16.8846,16.8963,130050.0
2010-05-07 09:45:00,28.79,28.9,28.6,28.7,75150.0,16.9022,16.9668,16.7907,16.8494,75150.0
2010-05-07 09:50:00,28.71,28.9,28.69,28.79,106200.0,16.8552,16.9668,16.8435,16.9022,106200.0
2010-05-07 09:55:00,28.79,28.83,28.59,28.66,114300.0,16.9022,16.9257,16.7848,16.8259,114300.0
2010-05-07 10:00:00,28.64,28.69,28.26,28.28,172950.0,16.8141,16.8435,16.591,16.6028,172950.0
2010-05-07 10:05:00,28.29,28.48,28.22,28.31,209250.0,16.6087,16.7202,16.5676,16.6204,209250.0
2010-05-07 10:10:00,28.31,28.4,28.21,28.25,112800.0,16.6204,16.6732,16.5617,16.5852,112800.0
2010-05-07 10:15:00,28.23,28.31,28.08,28.13,127500.0,16.5734,16.6204,16.4854,16.5147,127500.0
2010-05-07 10:20:00,28.12,28.13,27.84,27.85,136050.0,16.5089,16.5147,16.3445,16.3503,136050.0
2010-05-07 10:25:00,27.86,27.93,27.63,27.85,361200.0,16.3562,16.3973,16.2212,16.3503,361200.0
2010-05-07 10:30:00,27.87,28.11,27.84,27.97,154650.0,16.3621,16.503,16.3445,16.4208,154650.0
2010-05-07 10:35:00,27.97,28.29,27.93,28.25,123450.0,16.4208,16.6087,16.3973,16.5852,123450.0
2010-05-07 10:40:00,28.23,28.25,27.95,28.03,99600.0,16.5734,16.5852,16.409,16.456,99600.0
2010-05-07 10:45:00,28.03,28.15,27.99,28.05,60300.0,16.456,16.5265,16.4325,16.4678,60300.0
2010-05-07 10:50:00,28.05,28.15,27.97,28.15,83250.0,16.4678,16.5265,16.4208,16.5265,83250.0
2010-05-07 10:55:00,28.15,28.18,28.01,28.01,55500.0,16.5265,16.5441,16.4443,16.4443,55500.0
2010-05-07 11:00:00,28.0,28.13,27.91,28.03,79650.0,16.4384,16.5147,16.3856,16.456,79650.0
2010-05-07 11:05:00,28.03,28.23,28.03,28.22,111150.0,16.456,16.5734,16.456,16.5676,111150.0
2010-05-07 11:10:00,28.21,28.35,28.2,28.3,93600.0,16.5617,16.6439,16.5558,16.6145,93600.0
2010-05-07 11:15:00,28.32,28.69,28.31,28.4,148350.0,16.6263,16.8435,16.6204,16.6732,148350.0
2010-05-07 11:20:00,28.37,28.52,28.33,28.41,57900.0,16.6556,16.7437,16.6321,16.6791,57900.0
2010-05-07 11:25:00,28.4,28.42,28.27,28.28,58350.0,16.6732,16.685,16.5969,16.6028,58350.0
2010-05-07 11:30:00,28.26,28.29,28.07,28.15,114300.0,16.591,16.6087,16.4795,16.5265,114300.0
2010-05-07 11:35:00,28.11,28.24,28.11,28.22,73800.0,16.503,16.5793,16.503,16.5676,73800.0
2010-05-07 11:40:00,28.21,28.41,28.21,28.41,56250.0,16.5617,16.6791,16.5617,16.6791,56250.0
2010-05-07 11:45:00,28.41,28.5,28.38,28.4,121800.0,16.6791,16.7319,16.6615,16.6732,121800.0
2010-05-07 11:50:00,28.42,28.52,28.27,28.43,107850.0,16.685,16.7437,16.5969,16.6908,107850.0
2010-05-07 11:55:00,28.41,28.43,28.32,28.33,128850.0,16.6791,16.6908,16.6263,16.6321,128850.0
2010-05-07 12:00:00,28.33,28.43,28.25,28.41,150300.0,16.6321,16.6908,16.5852,16.6791,150300.0
2010-05-07 12:05:00,28.4,28.65,28.37,28.61,97500.0,16.6732,16.82,16.6556,16.7965,97500.0
2010-05-07 12:10:00,28.61,28.69,28.58,28.69,82500.0,16.7965,16.8435,16.7789,16.8435,82500.0
2010-05-07 12:15:00,28.69,28.74,28.61,28.63,68400.0,16.8435,16.8728,16.7965,16.8083,68400.0
2010-05-07 12:20:00,28.65,28.67,28.49,28.49,76050.0,16.82,16.8317,16.7261,16.7261,76050.0
2010-05-07 12:25:00,28.49,28.5,28.31,28.32,146700.0,16.7261,16.7319,16.6204,16.6263,146700.0
2010-05-07 12:30:00,28.33,28.35,28.16,28.24,68250.0,16.6321,16.6439,16.5323,16.5793,68250.0
2010-05-07 12:35:00,28.23,28.39,28.23,28.25,72450.0,16.5734,16.6674,16.5734,16.5852,72450.0
2010-05-07 12:40:00,28.23,28.36,28.23,28.25,43200.0,16.5734,16.6498,16.5734,16.5852,43200.0
2010-05-07 12:45:00,28.24,28.36,28.24,28.3,48300.0,16.5793,16.6498,16.5793,16.6145,48300.0
2010-05-07 12:50:00,28.31,28.39,28.23,28.27,43500.0,16.6204,16.6674,16.5734,16.5969,43500.0
2010-05-07 12:55:00,28.29,28.35,28.23,28.24,28200.0,16.6087,16.6439,16.5734,16.5793,28200.0
2010-05-07 13:00:00,28.25,28.31,28.23,28.25,38250.0,16.5852,16.6204,16.5734,16.5852,38250.0
2010-05-07 13:05:00,28.23,28.27,28.09,28.09,25950.0,16.5734,16.5969,16.4912,16.4912,25950.0
2010-05-07 13:10:00,28.09,28.19,28.03,28.11,65100.0,16.4912,16.5499,16.456,16.503,65100.0
2010-05-07 13:15:00,28.11,28.27,28.11,28.13,59400.0,16.503,16.5969,16.503,16.5147,59400.0
2010-05-07 13:20:00,28.13,28.19,28.09,28.09,34050.0,16.5147,16.5499,16.4912,16.4912,34050.0
2010-05-07 13:25:00,28.09,28.14,28.06,28.07,57900.0,16.4912,16.5206,16.4736,16.4795,57900.0
2010-05-07 13:30:00,28.07,28.26,28.07,28.26,34200.0,16.4795,16.591,16.4795,16.591,34200.0
2010-05-07 13:35:00,28.26,28.29,28.19,28.25,27300.0,16.591,16.6087,16.5499,16.5852,27300.0
2010-05-07 13:40:00,28.26,28.42,28.25,28.41,44850.0,16.591,16.685,16.5852,16.6791,44850.0
2010-05-07 13:45:00,28.41,28.45,28.37,28.4,52200.0,16.6791,16.7026,16.6556,16.6732,52200.0
2010-05-07 13:50:00,28.39,28.39,28.27,28.29,25200.0,16.6674,16.6674,16.5969,16.6087,25200.0
2010-05-07 13:55:00,28.29,28.29,28.21,28.21,55800.0,16.6087,16.6087,16.5617,16.5617,55800.0
2010-05-07 14:00:00,28.22,28.28,28.14,28.15,49050.0,16.5676,16.6028,16.5206,16.5265,49050.0
2010-05-07 14:05:00,28.16,28.23,28.1,28.12,32400.0,16.5323,16.5734,16.4971,16.5089,32400.0
2010-05-07 14:10:00,28.13,28.18,27.99,28.01,45900.0,16.5147,16.5441,16.4325,16.4443,45900.0
2010-05-07 14:15:00,28.03,28.14,28.0,28.12,37500.0,16.456,16.5206,16.4384,16.5089,37500.0
2010-05-07 14:20:00,28.11,28.13,28.0,28.0,54300.0,16.503,16.5147,16.4384,16.4384,54300.0
2010-05-07 14:25:00,28.0,28.01,27.95,27.96,126900.0,16.4384,16.4443,16.409,16.4149,126900.0
2010-05-07 14:30:00,27.95,27.98,27.89,27.94,70650.0,16.409,16.4267,16.3738,16.4032,70650.0
2010-05-07 14:35:00,27.96,27.98,27.87,27.95,89550.0,16.4149,16.4267,16.3621,16.409,89550.0
2010-05-07 14:40:00,27.94,28.07,27.92,28.01,58500.0,16.4032,16.4795,16.3914,16.4443,58500.0
2010-05-07 14:45:00,28.01,28.02,27.88,27.93,71250.0,16.4443,16.4501,16.368,16.3973,71250.0
2010-05-07 14:50:00,27.92,27.93,27.84,27.91,44700.0,16.3914,16.3973,16.3445,16.3856,44700.0
2010-05-07 14:55:00,27.92,28.03,27.92,28.01,28050.0,16.3914,16.456,16.3914,16.4443,28050.0
2010-05-07 15:00:00,28.01,28.03,27.86,27.92,76050.0,16.4443,16.456,16.3562,16.3914,76050.0
2010-05-07 15:05:00,27.91,27.96,27.77,27.78,92400.0,16.3856,16.4149,16.3034,16.3092,92400.0
2010-05-07 15:10:00,27.79,27.81,27.71,27.77,90900.0,16.3151,16.3269,16.2681,16.3034,90900.0
2010-05-07 15:15:00,27.75,27.93,27.69,27.92,93900.0,16.2916,16.3973,16.2564,16.3914,93900.0
2010-05-07 15:20:00,27.93,27.96,27.89,27.95,275550.0,16.3973,16.4149,16.3738,16.409,275550.0
2010-05-07 15:25:00,27.95,27.96,27.79,27.83,134100.0,16.409,16.4149,16.3151,16.3386,134100.0
2010-05-07 15:30:00,27.83,27.85,27.66,27.71,207600.0,16.3386,16.3503,16.2388,16.2681,207600.0
2010-05-07 15:35:00,27.71,27.77,27.67,27.71,136050.0,16.2681,16.3034,16.2447,16.2681,136050.0
2010-05-07 15:40:00,27.71,27.93,27.71,27.87,211350.0,16.2681,16.3973,16.2681,16.3621,211350.0
2010-05-07 15:45:00,27.86,27.89,27.77,27.83,307950.0,16.3562,16.3738,16.3034,16.3386,307950.0
2010-05-07 15:50:00,27.82,27.85,27.72,27.72,409200.0,16.3327,16.3503,16.274,16.274,409200.0
2010-05-07 15:55:00,27.73,27.85,27.7,27.72,928200.0,16.2799,16.3503,16.2623,16.274,928200.0
2010-05-10 09:30:00,29.54,30.16,29.34,29.89,256800.0,17.3425,17.7065,17.2251,17.548,256800.0
2010-05-10 09:35:00,29.87,29.89,29.7,29.84,87450.0,17.5363,17.548,17.4364,17.5186,87450.0
2010-05-10 09:40:00,29.84,30.13,29.84,29.97,119250.0,17.5186,17.6889,17.5186,17.595,119250.0
2010-05-10 09:45:00,29.98,30.09,29.98,30.07,102750.0,17.6008,17.6654,17.6008,17.6537,102750.0
2010-05-10 09:50:00,30.07,30.09,29.87,29.89,105750.0,17.6537,17.6654,17.5363,17.548,105750.0
2010-05-10 09:55:00,29.88,30.04,29.81,29.91,127650.0,17.5421,17.6361,17.501,17.5597,127650.0
2010-05-10 10:00:00,29.9,29.93,29.85,29.91,68850.0,17.5539,17.5715,17.5245,17.5597,68850.0
2010-05-10 10:05:00,29.92,30.01,29.91,29.99,94050.0,17.5656,17.6184,17.5597,17.6067,94050.0
2010-05-10 10:10:00,29.98,30.03,29.91,29.95,132900.0,17.6008,17.6302,17.5597,17.5832,132900.0
2010-05-10 10:15:00,29.95,29.97,29.89,29.96,73650.0,17.5832,17.595,17.548,17.5891,73650.0
2010-05-10 10:20:00,29.97,29.98,29.85,29.95,71400.0,17.595,17.6008,17.5245,17.5832,71400.0
2010-05-10 10:25:00,29.96,29.97,29.73,29.75,120750.0,17.5891,17.595,17.4541,17.4658,120750.0
2010-05-10 10:30:00,29.75,29.81,29.72,29.81,116100.0,17.4658,17.501,17.4482,17.501,116100.0
2010-05-10 10:35:00,29.81,29.91,29.76,29.9,56100.0,17.501,17.5597,17.4717,17.5539,56100.0
2010-05-10 10:40:00,29.9,29.93,29.75,29.77,44850.0,17.5539,17.5715,17.4658,17.4775,44850.0
2010-05-10 10:45:00,29.77,29.81,29.76,29.77,46950.0,17.4775,17.501,17.4717,17.4775,46950.0
2010-05-10 10:50:00,29.78,29.78,29.71,29.73,65700.0,17.4834,17.4834,17.4423,17.4541,65700.0
2010-05-10 10:55:00,29.73,29.74,29.66,29.71,58050.0,17.4541,17.4599,17.413,17.4423,58050.0
2010-05-10 11:00:00,29.73,29.79,29.67,29.76,131850.0,17.4541,17.4893,17.4188,17.4717,131850.0
2010-05-10 11:05:00,29.76,29.79,29.7,29.71,34050.0,17.4717,17.4893,17.4364,17.4423,34050.0
2010-05-10 11:10:00,29.71,29.77,29.69,29.75,44700.0,17.4423,17.4775,17.4306,17.4658,44700.0
2010-05-10 11:15:00,29.75,29.78,29.7,29.77,39150.0,17.4658,17.4834,17.4364,17.4775,39150.0
2010-05-10 11:20:00,29.78,29.79,29.71,29.77,30150.0,17.4834,17.4893,17.4423,17.4775,30150.0
2010-05-10 11:25:00,29.77,29.85,29.77,29.85,43650.0,17.4775,17.5245,17.4775,17.5245,43650.0
2010-05-10 11:30:00,29.85,29.86,29.81,29.85,29850.0,17.5245,17.5304,17.501,17.5245,29850.0
2010-05-10 11:35:00,29.85,29.88,29.83,29.87,17850.0,17.5245,17.5421,17.5128,17.5363,17850.0
2010-05-10 11:40:00,29.87,29.9,29.86,29.87,20400.0,17.5363,17.5539,17.5304,17.5363,20400.0
2010-05-10 11:45:00,29.89,29.95,29.89,29.93,23850.0,17.548,17.5832,17.548,17.5715,23850.0
2010-05-10 11:50:00,29.92,30.03,29.92,30.03,46950.0,17.5656,17.6302,17.5656,17.6302,46950.0
2010-05-10 11:55:00,30.03,30.06,30.01,30.02,34350.0,17.6302,17.6478,17.6184,17.6243,34350.0
2010-05-10 12:00:00,30.02,30.05,29.98,30.0,27150.0,17.6243,17.6419,17.6008,17.6126,27150.0
2010-05-10 12:05:00,29.99,30.03,29.97,30.03,18900.0,17.6067,17.6302,17.595,17.6302,18900.0
2010-05-10 12:10:00,30.03,30.07,29.97,30.05,25950.0,17.6302,17.6537,17.595,17.6419,25950.0
2010-05-10 12:15:00,30.04,30.07,29.97,29.97,21300.0,17.6361,17.6537,17.595,17.595,21300.0
2010-05-10 12:20:00,29.97,29.97,29.91,29.93,21900.0,17.595,17.595,17.5597,17.5715,21900.0
2010-05-10 12:25:00,29.91,29.93,29.85,29.85,20700.0,17.5597,17.5715,17.5245,17.5245,20700.0
2010-05-10 12:30:00,29.85,29.87,29.81,29.86,47700.0,17.5245,17.5363,17.501,17.5304,47700.0
2010-05-10 12:35:00,29.87,29.93,29.85,29.88,24300.0,17.5363,17.5715,17.5245,17.5421,24300.0
2010-05-10 12:40:00,29.89,29.89,29.8,29.81,23250.0,17.548,17.548,17.4952,17.501,23250.0
2010-05-10 12:45:00,29.81,29.81,29.76,29.77,24450.0,17.501,17.501,17.4717,17.4775,24450.0
2010-05-10 12:50:00,29.77,29.77,29.72,29.72,50100.0,17.4775,17.4775,17.4482,17.4482,50100.0
2010-05-10 12:55:00,29.72,29.73,29.65,29.67,31200.0,17.4482,17.4541,17.4071,17.4188,31200.0
2010-05-10 13:00:00,29.67,29.67,29.59,29.59,46650.0,17.4188,17.4188,17.3719,17.3719,46650.0
2010-05-10 13:05:00,29.58,29.6,29.47,29.51,68250.0,17.366,17.3777,17.3014,17.3249,68250.0
2010-05-10 13:10:00,29.5,29.52,29.41,29.45,79500.0,17.319,17.3308,17.2662,17.2897,79500.0
2010-05-10 13:15:00,29.44,29.47,29.39,29.47,75750.0,17.2838,17.3014,17.2545,17.3014,75750.0
2010-05-10 13:20:00,29.47,29.58,29.45,29.55,55500.0,17.3014,17.366,17.2897,17.3484,55500.0
2010-05-10 13:25:00,29.55,29.57,29.48,29.56,47100.0,17.3484,17.3601,17.3073,17.3543,47100.0
2010-05-10 13:30:00,29.53,29.63,29.53,29.61,80100.0,17.3366,17.3954,17.3366,17.3836,80100.0
2010-05-10 13:35:00,29.61,29.66,29.6,29.61,40650.0,17.3836,17.413,17.3777,17.3836,40650.0
2010-05-10 13:40:00,29.62,29.63,29.46,29.49,47100.0,17.3895,17.3954,17.2955,17.3132,47100.0
2010-05-10 13:45:00,29.47,29.54,29.45,29.53,52800.0,17.3014,17.3425,17.2897,17.3366,52800.0
2010-05-10 13:50:00,29.53,29.55,29.51,29.52,20550.0,17.3366,17.3484,17.3249,17.3308,20550.0
2010-05-10 13:55:00,29.52,29.59,29.49,29.51,18900.0,17.3308,17.3719,17.3132,17.3249,18900.0
2010-05-10 14:00:00,29.51,29.54,29.41,29.53,37800.0,17.3249,17.3425,17.2662,17.3366,37800.0
2010-05-10 14:05:00,29.53,29.61,29.51,29.61,32850.0,17.3366,17.3836,17.3249,17.3836,32850.0
2010-05-10 14:10:00,29.6,29.61,29.54,29.56,34200.0,17.3777,17.3836,17.3425,17.3543,34200.0
2010-05-10 14:15:00,29.57,29.57,29.49,29.53,29250.0,17.3601,17.3601,17.3132,17.3366,29250.0
2010-05-10 14:20:00,29.53,29.68,29.53,29.67,49350.0,17.3366,17.4247,17.3366,17.4188,49350.0
2010-05-10 14:25:00,29.67,29.67,29.63,29.65,29250.0,17.4188,17.4188,17.3954,17.4071,29250.0
2010-05-10 14:30:00,29.65,29.67,29.64,29.66,31350.0,17.4071,17.4188,17.4012,17.413,31350.0
2010-05-10 14:35:00,29.66,29.71,29.55,29.55,35250.0,17.413,17.4423,17.3484,17.3484,35250.0
2010-05-10 14:40:00,29.54,29.6,29.52,29.57,69300.0,17.3425,17.3777,17.3308,17.3601,69300.0
2010-05-10 14:45:00,29.57,29.59,29.55,29.58,33450.0,17.3601,17.3719,17.3484,17.366,33450.0
2010-05-10 14:50:00,29.58,29.65,29.57,29.63,77700.0,17.366,17.4071,17.3601,17.3954,77700.0
2010-05-10 14:55:00,29.64,29.67,29.61,29.64,59700.0,17.4012,17.4188,17.3836,17.4012,59700.0
2010-05-10 15:00:00,29.64,29.66,29.59,29.6,51450.0,17.4012,17.413,17.3719,17.3777,51450.0
2010-05-10 15:05:00,29.6,29.64,29.53,29.55,81900.0,17.3777,17.4012,17.3366,17.3484,81900.0
2010-05-10 15:10:00,29.55,29.59,29.53,29.57,52650.0,17.3484,17.3719,17.3366,17.3601,52650.0
2010-05-10 15:15:00,29.56,29.62,29.54,29.57,102300.0,17.3543,17.3895,17.3425,17.3601,102300.0
2010-05-10 15:20:00,29.56,29.61,29.54,29.61,74550.0,17.3543,17.3836,17.3425,17.3836,74550.0
2010-05-10 15:25:00,29.61,29.69,29.6,29.67,92550.0,17.3836,17.4306,17.3777,17.4188,92550.0
2010-05-10 15:30:00,29.67,29.67,29.63,29.65,114300.0,17.4188,17.4188,17.3954,17.4071,114300.0
2010-05-10 15:35:00,29.65,29.69,29.63,29.68,139650.0,17.4071,17.4306,17.3954,17.4247,139650.0
2010-05-10 15:40:00,29.69,29.71,29.68,29.7,184200.0,17.4306,17.4423,17.4247,17.4364,184200.0
2010-05-10 15:45:00,29.7,29.75,29.69,29.71,144450.0,17.4364,17.4658,17.4306,17.4423,144450.0
2010-05-10 15:50:00,29.71,29.8,29.71,29.79,294000.0,17.4423,17.4952,17.4423,17.4893,294000.0
2010-05-10 15:55:00,29.79,29.89,29.79,29.89,503550.0,17.4893,17.548,17.4893,17.548,503550.0
2010-05-11 09:30:00,29.69,29.7,29.3,29.53,96150.0,17.4306,17.4364,17.2016,17.3366,96150.0
2010-05-11 09:35:00,29.55,29.75,29.55,29.65,40200.0,17.3484,17.4658,17.3484,17.4071,40200.0
2010-05-11 09:40:00,29.61,29.73,29.51,29.61,58050.0,17.3836,17.4541,17.3249,17.3836,58050.0
2010-05-11 09:45:00,29.62,29.75,29.6,29.67,25950.0,17.3895,17.4658,17.3777,17.4188,25950.0
2010-05-11 09:50:00,29.67,29.9,29.65,29.82,95400.0,17.4188,17.5539,17.4071,17.5069,95400.0
2010-05-11 09:55:00,29.82,29.85,29.71,29.75,50550.0,17.5069,17.5245,17.4423,17.4658,50550.0
2010-05-11 10:00:00,29.75,29.81,29.69,29.71,47700.0,17.4658,17.501,17.4306,17.4423,47700.0
2010-05-11 10:05:00,29.71,29.71,29.59,29.61,30150.0,17.4423,17.4423,17.3719,17.3836,30150.0
2010-05-11 10:10:00,29.6,29.66,29.58,29.65,23550.0,17.3777,17.413,17.366,17.4071,23550.0
2010-05-11 10:15:00,29.65,29.77,29.64,29.75,29550.0,17.4071,17.4775,17.4012,17.4658,29550.0
2010-05-11 10:20:00,29.75,29.77,29.69,29.72,30750.0,17.4658,17.4775,17.4306,17.4482,30750.0
2010-05-11 10:25:00,29.71,29.75,29.69,29.73,20100.0,17.4423,17.4658,17.4306,17.4541,20100.0
2010-05-11 10:30:00,29.72,29.72,29.62,29.64,16500.0,17.4482,17.4482,17.3895,17.4012,16500.0
2010-05-11 10:35:00,29.65,29.71,29.64,29.71,17850.0,17.4071,17.4423,17.4012,17.4423,17850.0
2010-05-11 10:40:00,29.72,29.81,29.72,29.79,44850.0,17.4482,17.501,17.4482,17.4893,44850.0
2010-05-11 10:45:00,29.78,29.84,29.75,29.79,48450.0,17.4834,17.5186,17.4658,17.4893,48450.0
2010-05-11 10:50:00,29.78,29.79,29.73,29.75,39150.0,17.4834,17.4893,17.4541,17.4658,39150.0
2010-05-11 10:55:00,29.74,29.79,29.74,29.77,17850.0,17.4599,17.4893,17.4599,17.4775,17850.0
2010-05-11 11:00:00,29.76,29.84,29.75,29.83,53250.0,17.4717,17.5186,17.4658,17.5128,53250.0
2010-05-11 11:05:00,29.82,29.92,29.82,29.92,37650.0,17.5069,17.5656,17.5069,17.5656,37650.0
2010-05-11 11:10:00,29.91,30.01,29.91,30.01,71700.0,17.5597,17.6184,17.5597,17.6184,71700.0
2010-05-11 11:15:00,30.01,30.05,29.99,30.04,55200.0,17.6184,17.6419,17.6067,17.6361,55200.0
2010-05-11 11:20:00,30.04,30.07,30.02,30.02,59550.0,17.6361,17.6537,17.6243,17.6243,59550.0
2010-05-11 11:25:00,30.02,30.08,29.95,30.07,74100.0,17.6243,17.6595,17.5832,17.6537,74100.0
2010-05-11 11:30:00,30.07,30.09,29.99,30.09,27150.0,17.6537,17.6654,17.6067,17.6654,27150.0
2010-05-11 11:35:00,30.08,30.18,30.07,30.09,47700.0,17.6595,17.7182,17.6537,17.6654,47700.0
2010-05-11 11:40:00,30.09,30.19,30.03,30.15,89100.0,17.6654,17.7241,17.6302,17.7006,89100.0
2010-05-11 11:45:00,30.15,30.17,30.12,30.15,30450.0,17.7006,17.7124,17.683,17.7006,30450.0
2010-05-11 11:50:00,30.14,30.14,30.06,30.09,16350.0,17.6948,17.6948,17.6478,17.6654,16350.0
2010-05-11 11:55:00,30.09,30.13,30.08,30.08,7650.0,17.6654,17.6889,17.6595,17.6595,7650.0
2010-05-11 12:00:00,30.07,30.1,30.07,30.08,14400.0,17.6537,17.6713,17.6537,17.6595,14400.0
2010-05-11 12:05:00,30.07,30.17,30.05,30.15,33300.0,17.6537,17.7124,17.6419,17.7006,33300.0
2010-05-11 12:10:00,30.15,30.17,30.12,30.12,38100.0,17.7006,17.7124,17.683,17.683,38100.0
2010-05-11 12:15:00,30.11,30.17,30.11,30.13,16500.0,17.6772,17.7124,17.6772,17.6889,16500.0
2010-05-11 12:20:00,30.1,30.14,30.09,30.12,17100.0,17.6713,17.6948,17.6654,17.683,17100.0
2010-05-11 12:25:00,30.13,30.16,30.09,30.15,35550.0,17.6889,17.7065,17.6654,17.7006,35550.0
2010-05-11 12:30:00,30.14,30.17,30.11,30.14,92100.0,17.6948,17.7124,17.6772,17.6948,92100.0
2010-05-11 12:35:00,30.13,30.14,30.11,30.13,33450.0,17.6889,17.6948,17.6772,17.6889,33450.0
2010-05-11 12:40:00,30.12,30.17,30.1,30.13,79050.0,17.683,17.7124,17.6713,17.6889,79050.0
2010-05-11 12:45:00,30.12,30.14,30.09,30.11,40800.0,17.683,17.6948,17.6654,17.6772,40800.0
2010-05-11 12:50:00,30.13,30.13,30.07,30.07,21150.0,17.6889,17.6889,17.6537,17.6537,21150.0
2010-05-11 12:55:00,30.07,30.09,30.05,30.09,25200.0,17.6537,17.6654,17.6419,17.6654,25200.0
2010-05-11 13:00:00,30.09,30.09,30.04,30.04,26550.0,17.6654,17.6654,17.6361,17.6361,26550.0
2010-05-11 13:05:00,30.04,30.1,30.03,30.07,19800.0,17.6361,17.6713,17.6302,17.6537,19800.0
2010-05-11 13:10:00,30.07,30.09,30.0,30.03,26550.0,17.6537,17.6654,17.6126,17.6302,26550.0
2010-05-11 13:15:00,30.03,30.06,30.0,30.0,19800.0,17.6302,17.6478,17.6126,17.6126,19800.0
2010-05-11 13:20:00,30.0,30.07,29.99,30.07,28800.0,17.6126,17.6537,17.6067,17.6537,28800.0
2010-05-11 13:25:00,30.05,30.05,30.01,30.04,26250.0,17.6419,17.6419,17.6184,17.6361,26250.0
2010-05-11 13:30:00,30.03,30.05,29.99,30.0,19500.0,17.6302,17.6419,17.6067,17.6126,19500.0
2010-05-11 13:35:00,30.0,30.03,29.97,30.02,35250.0,17.6126,17.6302,17.595,17.6243,35250.0
2010-05-11 13:40:00,30.01,30.07,29.99,30.05,54000.0,17.6184,17.6537,17.6067,17.6419,54000.0
2010-05-11 13:45:00,30.06,30.17,30.03,30.11,99750.0,17.6478,17.7124,17.6302,17.6772,99750.0
2010-05-11 13:50:00,30.12,30.13,30.09,30.11,26250.0,17.683,17.6889,17.6654,17.6772,26250.0
2010-05-11 13:55:00,30.11,30.12,30.05,30.09,42450.0,17.6772,17.683,17.6419,17.6654,42450.0
2010-05-11 14:00:00,30.09,30.13,30.08,30.11,20400.0,17.6654,17.6889,17.6595,17.6772,20400.0
2010-05-11 14:05:00,30.11,30.13,30.05,30.07,31050.0,17.6772,17.6889,17.6419,17.6537,31050.0
2010-05-11 14:10:00,30.07,30.09,29.99,30.01,32700.0,17.6537,17.6654,17.6067,17.6184,32700.0
2010-05-11 14:15:00,30.01,30.02,29.89,29.95,34200.0,17.6184,17.6243,17.548,17.5832,34200.0
2010-05-11 14:20:00,29.95,30.03,29.94,30.0,26700.0,17.5832,17.6302,17.5773,17.6126,26700.0
2010-05-11 14:25:00,30.01,30.02,29.95,29.96,32850.0,17.6184,17.6243,17.5832,17.5891,32850.0
2010-05-11 14:30:00,29.95,29.95,29.83,29.85,43050.0,17.5832,17.5832,17.5128,17.5245,43050.0
2010-05-11 14:35:00,29.85,29.85,29.77,29.82,38850.0,17.5245,17.5245,17.4775,17.5069,38850.0
2010-05-11 14:40:00,29.81,29.81,29.75,29.78,27150.0,17.501,17.501,17.4658,17.4834,27150.0
2010-05-11 14:45:00,29.79,29.87,29.77,29.85,61950.0,17.4893,17.5363,17.4775,17.5245,61950.0
2010-05-11 14:50:00,29.85,29.91,29.83,29.87,21900.0,17.5245,17.5597,17.5128,17.5363,21900.0
2010-05-11 14:55:00,29.87,29.89,29.81,29.83,32850.0,17.5363,17.548,17.501,17.5128,32850.0
2010-05-11 15:00:00,29.83,29.84,29.72,29.76,74850.0,17.5128,17.5186,17.4482,17.4717,74850.0
2010-05-11 15:05:00,29.77,29.81,29.71,29.72,54300.0,17.4775,17.501,17.4423,17.4482,54300.0
2010-05-11 15:10:00,29.71,29.76,29.69,29.75,37800.0,17.4423,17.4717,17.4306,17.4658,37800.0
2010-05-11 15:15:00,29.75,29.76,29.63,29.66,66600.0,17.4658,17.4717,17.3954,17.413,66600.0
2010-05-11 15:20:00,29.65,29.71,29.61,29.71,59250.0,17.4071,17.4423,17.3836,17.4423,59250.0
2010-05-11 15:25:00,29.71,29.72,29.66,29.71,27150.0,17.4423,17.4482,17.413,17.4423,27150.0
2010-05-11 15:30:00,29.71,29.74,29.66,29.72,68400.0,17.4423,17.4599,17.413,17.4482,68400.0
2010-05-11 15:35:00,29.72,29.79,29.72,29.77,158100.0,17.4482,17.4893,17.4482,17.4775,158100.0
2010-05-11 15:40:00,29.77,29.77,29.71,29.72,74700.0,17.4775,17.4775,17.4423,17.4482,74700.0
2010-05-11 15:45:00,29.73,29.77,29.72,29.73,90750.0,17.4541,17.4775,17.4482,17.4541,90750.0
2010-05-11 15:50:00,29.73,29.76,29.67,29.69,171600.0,17.4541,17.4717,17.4188,17.4306,171600.0
2010-05-11 15:55:00,29.69,29.73,29.67,29.69,235500.0,17.4306,17.4541,17.4188,17.4306,235500.0
2010-05-12 09:30:00,29.82,29.93,29.59,29.8,92700.0,17.5069,17.5715,17.3719,17.4952,92700.0
2010-05-12 09:35:00,29.83,29.93,29.71,29.78,71850.0,17.5128,17.5715,17.4423,17.4834,71850.0
2010-05-12 09:40:00,29.78,29.78,29.61,29.66,122400.0,17.4834,17.4834,17.3836,17.413,122400.0
2010-05-12 09:45:00,29.66,29.69,29.57,29.57,70950.0,17.413,17.4306,17.3601,17.3601,70950.0
2010-05-12 09:50:00,29.57,29.58,29.47,29.5,93000.0,17.3601,17.366,17.3014,17.319,93000.0
2010-05-12 09:55:00,29.5,29.62,29.43,29.62,133200.0,17.319,17.3895,17.2779,17.3895,133200.0
2010-05-12 10:00:00,29.62,29.76,29.62,29.75,42900.0,17.3895,17.4717,17.3895,17.4658,42900.0
2010-05-12 10:05:00,29.76,29.81,29.69,29.73,75000.0,17.4717,17.501,17.4306,17.4541,75000.0
2010-05-12 10:10:00,29.73,29.73,29.59,29.59,93150.0,17.4541,17.4541,17.3719,17.3719,93150.0
2010-05-12 10:15:00,29.6,29.74,29.6,29.73,71400.0,17.3777,17.4599,17.3777,17.4541,71400.0
2010-05-12 10:20:00,29.75,29.84,29.67,29.69,150600.0,17.4658,17.5186,17.4188,17.4306,150600.0
2010-05-12 10:25:00,29.69,29.72,29.65,29.71,114300.0,17.4306,17.4482,17.4071,17.4423,114300.0
2010-05-12 10:30:00,29.71,29.74,29.69,29.69,82800.0,17.4423,17.4599,17.4306,17.4306,82800.0
2010-05-12 10:35:00,29.71,29.71,29.57,29.61,80850.0,17.4423,17.4423,17.3601,17.3836,80850.0
2010-05-12 10:40:00,29.61,29.65,29.6,29.63,85350.0,17.3836,17.4071,17.3777,17.3954,85350.0
2010-05-12 10:45:00,29.63,29.68,29.56,29.67,64200.0,17.3954,17.4247,17.3543,17.4188,64200.0
2010-05-12 10:50:00,29.68,29.79,29.67,29.73,106050.0,17.4247,17.4893,17.4188,17.4541,106050.0
2010-05-12 10:55:00,29.73,29.74,29.67,29.69,118050.0,17.4541,17.4599,17.4188,17.4306,118050.0
2010-05-12 11:00:00,29.69,29.76,29.67,29.69,172950.0,17.4306,17.4717,17.4188,17.4306,172950.0
2010-05-12 11:05:00,29.69,29.71,29.66,29.68,63900.0,17.4306,17.4423,17.413,17.4247,63900.0
2010-05-12 11:10:00,29.68,29.68,29.65,29.65,47100.0,17.4247,17.4247,17.4071,17.4071,47100.0
2010-05-12 11:15:00,29.65,29.66,29.5,29.55,82950.0,17.4071,17.413,17.319,17.3484,82950.0
2010-05-12 11:20:00,29.56,29.57,29.43,29.45,52200.0,17.3543,17.3601,17.2779,17.2897,52200.0
2010-05-12 11:25:00,29.45,29.47,29.36,29.36,50100.0,17.2897,17.3014,17.2368,17.2368,50100.0
2010-05-12 11:30:00,29.38,29.51,29.38,29.51,85650.0,17.2486,17.3249,17.2486,17.3249,85650.0
2010-05-12 11:35:00,29.51,29.55,29.49,29.51,36000.0,17.3249,17.3484,17.3132,17.3249,36000.0
2010-05-12 11:40:00,29.5,29.53,29.49,29.52,50100.0,17.319,17.3366,17.3132,17.3308,50100.0
2010-05-12 11:45:00,29.52,29.55,29.52,29.54,54900.0,17.3308,17.3484,17.3308,17.3425,54900.0
2010-05-12 11:50:00,29.54,29.61,29.51,29.57,42600.0,17.3425,17.3836,17.3249,17.3601,42600.0
2010-05-12 11:55:00,29.57,29.65,29.57,29.63,52500.0,17.3601,17.4071,17.3601,17.3954,52500.0
2010-05-12 12:00:00,29.63,29.69,29.62,29.66,50250.0,17.3954,17.4306,17.3895,17.413,50250.0
2010-05-12 12:05:00,29.66,29.71,29.65,29.68,109650.0,17.413,17.4423,17.4071,17.4247,109650.0
2010-05-12 12:10:00,29.68,29.75,29.68,29.71,64950.0,17.4247,17.4658,17.4247,17.4423,64950.0
2010-05-12 12:15:00,29.71,29.75,29.69,29.73,37350.0,17.4423,17.4658,17.4306,17.4541,37350.0
2010-05-12 12:20:00,29.72,29.74,29.7,29.71,47850.0,17.4482,17.4599,17.4364,17.4423,47850.0
2010-05-12 12:25:00,29.71,29.76,29.71,29.75,45300.0,17.4423,17.4717,17.4423,17.4658,45300.0
2010-05-12 12:30:00,29.74,29.75,29.71,29.71,103800.0,17.4599,17.4658,17.4423,17.4423,103800.0
2010-05-12 12:35:00,29.69,29.74,29.69,29.73,26700.0,17.4306,17.4599,17.4306,17.4541,26700.0
2010-05-12 12:40:00,29.73,29.75,29.71,29.72,43650.0,17.4541,17.4658,17.4423,17.4482,43650.0
2010-05-12 12:45:00,29.71,29.72,29.69,29.7,21750.0,17.4423,17.4482,17.4306,17.4364,21750.0
2010-05-12 12:50:00,29.71,29.72,29.69,29.72,16350.0,17.4423,17.4482,17.4306,17.4482,16350.0
2010-05-12 12:55:00,29.73,29.74,29.69,29.71,62400.0,17.4541,17.4599,17.4306,17.4423,62400.0
2010-05-12 13:00:00,29.71,29.73,29.71,29.71,39300.0,17.4423,17.4541,17.4423,17.4423,39300.0
2010-05-12 13:05:00,29.72,29.73,29.69,29.73,73950.0,17.4482,17.4541,17.4306,17.4541,73950.0
2010-05-12 13:10:00,29.72,29.73,29.71,29.72,47250.0,17.4482,17.4541,17.4423,17.4482,47250.0
2010-05-12 13:15:00,29.72,29.75,29.71,29.73,73950.0,17.4482,17.4658,17.4423,17.4541,73950.0
2010-05-12 13:20:00,29.73,29.75,29.72,29.73,103050.0,17.4541,17.4658,17.4482,17.4541,103050.0
2010-05-12 13:25:00,29.73,29.73,29.69,29.71,54450.0,17.4541,17.4541,17.4306,17.4423,54450.0
2010-05-12 13:30:00,29.7,29.73,29.69,29.71,39000.0,17.4364,17.4541,17.4306,17.4423,39000.0
2010-05-12 13:35:00,29.7,29.71,29.67,29.69,56250.0,17.4364,17.4423,17.4188,17.4306,56250.0
2010-05-12 13:40:00,29.69,29.79,29.66,29.73,198150.0,17.4306,17.4893,17.413,17.4541,198150.0
2010-05-12 13:45:00,29.73,29.75,29.71,29.74,218400.0,17.4541,17.4658,17.4423,17.4599,218400.0
2010-05-12 13:50:00,29.73,29.76,29.71,29.72,98250.0,17.4541,17.4717,17.4423,17.4482,98250.0
2010-05-12 13:55:00,29.73,29.74,29.71,29.72,35100.0,17.4541,17.4599,17.4423,17.4482,35100.0
2010-05-12 14:00:00,29.71,29.75,29.71,29.74,97050.0,17.4423,17.4658,17.4423,17.4599,97050.0
2010-05-12 14:05:00,29.73,29.82,29.73,29.79,59550.0,17.4541,17.5069,17.4541,17.4893,59550.0
2010-05-12 14:10:00,29.81,29.87,29.8,29.87,82200.0,17.501,17.5363,17.4952,17.5363,82200.0
2010-05-12 14:15:00,29.87,30.0,29.85,29.98,174750.0,17.5363,17.6126,17.5245,17.6008,174750.0
2010-05-12 14:20:00,29.98,30.05,29.95,30.03,110550.0,17.6008,17.6419,17.5832,17.6302,110550.0
2010-05-12 14:25:00,30.03,30.1,30.0,30.1,60150.0,17.6302,17.6713,17.6126,17.6713,60150.0
2010-05-12 14:30:00,30.1,30.17,30.1,30.11,58050.0,17.6713,17.7124,17.6713,17.6772,58050.0
2010-05-12 14:35:00,30.12,30.13,30.05,30.1,52500.0,17.683,17.6889,17.6419,17.6713,52500.0
2010-05-12 14:40:00,30.1,30.13,30.09,30.1,71250.0,17.6713,17.6889,17.6654,17.6713,71250.0
2010-05-12 14:45:00,30.11,30.16,30.07,30.08,128100.0,17.6772,17.7065,17.6537,17.6595,128100.0
2010-05-12 14:50:00,30.09,30.11,30.08,30.11,144600.0,17.6654,17.6772,17.6595,17.6772,144600.0
2010-05-12 14:55:00,30.11,30.12,30.1,30.11,52650.0,17.6772,17.683,17.6713,17.6772,52650.0
2010-05-12 15:00:00,30.11,30.21,30.11,30.15,125100.0,17.6772,17.7359,17.6772,17.7006,125100.0
2010-05-12 15:05:00,30.15,30.21,30.15,30.2,121050.0,17.7006,17.7359,17.7006,17.73,121050.0
2010-05-12 15:10:00,30.21,30.21,30.19,30.19,79050.0,17.7359,17.7359,17.7241,17.7241,79050.0
2010-05-12 15:15:00,30.2,30.21,30.17,30.19,113700.0,17.73,17.7359,17.7124,17.7241,113700.0
2010-05-12 15:20:00,30.19,30.19,30.13,30.15,107100.0,17.7241,17.7241,17.6889,17.7006,107100.0
2010-05-12 15:25:00,30.15,30.22,30.15,30.19,92850.0,17.7006,17.7417,17.7006,17.7241,92850.0
2010-05-12 15:30:00,30.19,30.2,30.15,30.15,189000.0,17.7241,17.73,17.7006,17.7006,189000.0
2010-05-12 15:35:00,30.16,30.19,30.13,30.14,100800.0,17.7065,17.7241,17.6889,17.6948,100800.0
2010-05-12 15:40:00,30.14,30.21,30.13,30.17,105300.0,17.6948,17.7359,17.6889,17.7124,105300.0
2010-05-12 15:45:00,30.17,30.23,30.17,30.22,128250.0,17.7124,17.7476,17.7124,17.7417,128250.0
2010-05-12 15:50:00,30.21,30.23,30.18,30.23,193650.0,17.7359,17.7476,17.7182,17.7476,193650.0
2010-05-12 15:55:00,30.23,30.23,30.19,30.19,237750.0,17.7476,17.7476,17.7241,17.7241,237750.0
2010-05-13 09:30:00,30.14,31.19,30.02,30.67,295050.0,17.6948,18.3112,17.6243,18.0059,295050.0
2010-05-13 09:35:00,30.67,30.71,30.51,30.54,122400.0,18.0059,18.0294,17.912,17.9296,122400.0
2010-05-13 09:40:00,30.52,30.72,30.46,30.61,141000.0,17.9179,18.0353,17.8826,17.9707,141000.0
2010-05-13 09:45:00,30.61,30.74,30.53,30.67,102600.0,17.9707,18.047,17.9237,18.0059,102600.0
2010-05-13 09:50:00,30.67,30.77,30.63,30.77,106050.0,18.0059,18.0646,17.9824,18.0646,106050.0
2010-05-13 09:55:00,30.77,30.87,30.74,30.81,196800.0,18.0646,18.1233,18.047,18.0881,196800.0
2010-05-13 10:00:00,30.81,30.89,30.75,30.84,90300.0,18.0881,18.1351,18.0529,18.1057,90300.0
2010-05-13 10:05:00,30.83,30.83,30.63,30.71,107850.0,18.0999,18.0999,17.9824,18.0294,107850.0
2010-05-13 10:10:00,30.71,30.71,30.63,30.69,36900.0,18.0294,18.0294,17.9824,18.0177,36900.0
2010-05-13 10:15:00,30.69,30.81,30.67,30.79,42300.0,18.0177,18.0881,18.0059,18.0764,42300.0
2010-05-13 10:20:00,30.77,30.93,30.75,30.93,90000.0,18.0646,18.1586,18.0529,18.1586,90000.0
2010-05-13 10:25:00,30.92,30.93,30.81,30.9,49350.0,18.1527,18.1586,18.0881,18.141,49350.0
2010-05-13 10:30:00,30.91,30.91,30.81,30.87,49950.0,18.1468,18.1468,18.0881,18.1233,49950.0
2010-05-13 10:35:00,30.87,30.96,30.83,30.83,40050.0,18.1233,18.1762,18.0999,18.0999,40050.0
2010-05-13 10:40:00,30.83,30.84,30.8,30.82,58350.0,18.0999,18.1057,18.0822,18.094,58350.0
2010-05-13 10:45:00,30.82,30.82,30.77,30.77,45150.0,18.094,18.094,18.0646,18.0646,45150.0
2010-05-13 10:50:00,30.77,30.78,30.69,30.71,43200.0,18.0646,18.0705,18.0177,18.0294,43200.0
2010-05-13 10:55:00,30.71,30.75,30.67,30.68,52350.0,18.0294,18.0529,18.0059,18.0118,52350.0
2010-05-13 11:00:00,30.67,30.69,30.58,30.63,58350.0,18.0059,18.0177,17.9531,17.9824,58350.0
2010-05-13 11:05:00,30.64,30.68,30.59,30.65,122400.0,17.9883,18.0118,17.959,17.9942,122400.0
2010-05-13 11:10:00,30.65,30.67,30.63,30.67,23550.0,17.9942,18.0059,17.9824,18.0059,23550.0
2010-05-13 11:15:00,30.66,30.77,30.66,30.77,38700.0,18.0,18.0646,18.0,18.0646,38700.0
2010-05-13 11:20:00,30.77,30.85,30.77,30.83,26100.0,18.0646,18.1116,18.0646,18.0999,26100.0
2010-05-13 11:25:00,30.83,30.83,30.79,30.81,13500.0,18.0999,18.0999,18.0764,18.0881,13500.0
2010-05-13 11:30:00,30.81,30.81,30.73,30.76,18750.0,18.0881,18.0881,18.0411,18.0588,18750.0
2010-05-13 11:35:00,30.77,30.77,30.69,30.75,34350.0,18.0646,18.0646,18.0177,18.0529,34350.0
2010-05-13 11:40:00,30.74,30.79,30.73,30.77,22500.0,18.047,18.0764,18.0411,18.0646,22500.0
2010-05-13 11:45:00,30.77,30.78,30.77,30.78,7650.0,18.0646,18.0705,18.0646,18.0705,7650.0
2010-05-13 11:50:00,30.78,30.78,30.69,30.69,43350.0,18.0705,18.0705,18.0177,18.0177,43350.0
2010-05-13 11:55:00,30.69,30.69,30.64,30.64,43050.0,18.0177,18.0177,17.9883,17.9883,43050.0
2010-05-13 12:00:00,30.64,30.64,30.59,30.63,45000.0,17.9883,17.9883,17.959,17.9824,45000.0
2010-05-13 12:05:00,30.62,30.65,30.6,30.61,25350.0,17.9766,17.9942,17.9648,17.9707,25350.0
2010-05-13 12:10:00,30.62,30.65,30.62,30.62,20700.0,17.9766,17.9942,17.9766,17.9766,20700.0
2010-05-13 12:15:00,30.63,30.63,30.54,30.57,18300.0,17.9824,17.9824,17.9296,17.9472,18300.0
2010-05-13 12:20:00,30.57,30.59,30.56,30.59,15300.0,17.9472,17.959,17.9413,17.959,15300.0
2010-05-13 12:25:00,30.59,30.59,30.52,30.53,67350.0,17.959,17.959,17.9179,17.9237,67350.0
2010-05-13 12:30:00,30.53,30.59,30.52,30.58,24750.0,17.9237,17.959,17.9179,17.9531,24750.0
2010-05-13 12:35:00,30.58,30.59,30.55,30.55,18600.0,17.9531,17.959,17.9355,17.9355,18600.0
2010-05-13 12:40:00,30.56,30.59,30.55,30.59,23250.0,17.9413,17.959,17.9355,17.959,23250.0
2010-05-13 12:45:00,30.59,30.6,30.57,30.57,38550.0,17.959,17.9648,17.9472,17.9472,38550.0
2010-05-13 12:50:00,30.57,30.59,30.56,30.59,33150.0,17.9472,17.959,17.9413,17.959,33150.0
2010-05-13 12:55:00,30.59,30.59,30.55,30.55,28500.0,17.959,17.959,17.9355,17.9355,28500.0
2010-05-13 13:00:00,30.55,30.57,30.52,30.56,24150.0,17.9355,17.9472,17.9179,17.9413,24150.0
2010-05-13 13:05:00,30.57,30.57,30.51,30.55,23400.0,17.9472,17.9472,17.912,17.9355,23400.0
2010-05-13 13:10:00,30.55,30.6,30.53,30.57,51450.0,17.9355,17.9648,17.9237,17.9472,51450.0
2010-05-13 13:15:00,30.59,30.6,30.57,30.58,82650.0,17.959,17.9648,17.9472,17.9531,82650.0
2010-05-13 13:20:00,30.58,30.6,30.57,30.58,51900.0,17.9531,17.9648,17.9472,17.9531,51900.0
2010-05-13 13:25:00,30.58,30.6,30.55,30.59,37200.0,17.9531,17.9648,17.9355,17.959,37200.0
2010-05-13 13:30:00,30.59,30.66,30.59,30.63,44250.0,17.959,18.0,17.959,17.9824,44250.0
2010-05-13 13:35:00,30.63,30.68,30.61,30.63,39600.0,17.9824,18.0118,17.9707,17.9824,39600.0
2010-05-13 13:40:00,30.64,30.67,30.61,30.63,64050.0,17.9883,18.0059,17.9707,17.9824,64050.0
2010-05-13 13:45:00,30.63,30.65,30.63,30.65,32550.0,17.9824,17.9942,17.9824,17.9942,32550.0
2010-05-13 13:50:00,30.65,30.67,30.6,30.63,63150.0,17.9942,18.0059,17.9648,17.9824,63150.0
2010-05-13 13:55:00,30.63,30.64,30.63,30.63,16200.0,17.9824,17.9883,17.9824,17.9824,16200.0
2010-05-13 14:00:00,30.63,30.65,30.61,30.64,33900.0,17.9824,17.9942,17.9707,17.9883,33900.0
2010-05-13 14:05:00,30.64,30.65,30.61,30.61,46800.0,17.9883,17.9942,17.9707,17.9707,46800.0
2010-05-13 14:10:00,30.61,30.65,30.61,30.63,21300.0,17.9707,17.9942,17.9707,17.9824,21300.0
2010-05-13 14:15:00,30.63,30.66,30.61,30.62,42150.0,17.9824,18.0,17.9707,17.9766,42150.0
2010-05-13 14:20:00,30.62,30.64,30.6,30.61,24900.0,17.9766,17.9883,17.9648,17.9707,24900.0
2010-05-13 14:25:00,30.62,30.64,30.58,30.59,39450.0,17.9766,17.9883,17.9531,17.959,39450.0
2010-05-13 14:30:00,30.58,30.61,30.55,30.56,35250.0,17.9531,17.9707,17.9355,17.9413,35250.0
2010-05-13 14:35:00,30.55,30.61,30.54,30.61,19950.0,17.9355,17.9707,17.9296,17.9707,19950.0
2010-05-13 14:40:00,30.6,30.6,30.56,30.58,20700.0,17.9648,17.9648,17.9413,17.9531,20700.0
2010-05-13 14:45:00,30.57,30.57,30.5,30.53,30150.0,17.9472,17.9472,17.9061,17.9237,30150.0
2010-05-13 14:50:00,30.53,30.53,30.48,30.48,21600.0,17.9237,17.9237,17.8944,17.8944,21600.0
2010-05-13 14:55:00,30.47,30.49,30.45,30.46,39750.0,17.8885,17.9002,17.8768,17.8826,39750.0
2010-05-13 15:00:00,30.46,30.48,30.46,30.47,82950.0,17.8826,17.8944,17.8826,17.8885,82950.0
2010-05-13 15:05:00,30.47,30.47,30.4,30.42,91050.0,17.8885,17.8885,17.8474,17.8591,91050.0
2010-05-13 15:10:00,30.43,30.44,30.31,30.31,79950.0,17.865,17.8709,17.7946,17.7946,79950.0
2010-05-13 15:15:00,30.31,30.31,30.18,30.21,142950.0,17.7946,17.7946,17.7182,17.7359,142950.0
2010-05-13 15:20:00,30.21,30.23,30.19,30.23,150300.0,17.7359,17.7476,17.7241,17.7476,150300.0
2010-05-13 15:25:00,30.22,30.28,30.21,30.21,53700.0,17.7417,17.777,17.7359,17.7359,53700.0
2010-05-13 15:30:00,30.21,30.27,30.19,30.22,80850.0,17.7359,17.7711,17.7241,17.7417,80850.0
2010-05-13 15:35:00,30.23,30.25,30.11,30.14,63300.0,17.7476,17.7593,17.6772,17.6948,63300.0
2010-05-13 15:40:00,30.15,30.15,30.08,30.13,148350.0,17.7006,17.7006,17.6595,17.6889,148350.0
2010-05-13 15:45:00,30.14,30.27,30.13,30.23,225000.0,17.6948,17.7711,17.6889,17.7476,225000.0
2010-05-13 15:50:00,30.23,30.31,30.21,30.23,103050.0,17.7476,17.7946,17.7359,17.7476,103050.0
2010-05-13 15:55:00,30.23,30.23,30.08,30.08,325350.0,17.7476,17.7476,17.6595,17.6595,325350.0
2010-05-14 09:30:00,29.88,29.91,29.62,29.85,84750.0,17.5421,17.5597,17.3895,17.5245,84750.0
2010-05-14 09:35:00,29.85,29.85,29.57,29.6,54450.0,17.5245,17.5245,17.3601,17.3777,54450.0
2010-05-14 09:40:00,29.58,29.58,29.27,29.37,53550.0,17.366,17.366,17.184,17.2427,53550.0
2010-05-14 09:45:00,29.38,29.47,29.22,29.24,74250.0,17.2486,17.3014,17.1546,17.1664,74250.0
2010-05-14 09:50:00,29.24,29.27,29.16,29.17,95250.0,17.1664,17.184,17.1194,17.1253,95250.0
2010-05-14 09:55:00,29.18,29.23,29.05,29.1,68850.0,17.1312,17.1605,17.0548,17.0842,68850.0
2010-05-14 10:00:00,29.11,29.11,28.94,28.96,88800.0,17.0901,17.0901,16.9903,17.002,88800.0
2010-05-14 10:05:00,28.99,29.12,28.98,29.12,87600.0,17.0196,17.0959,17.0137,17.0959,87600.0
2010-05-14 10:10:00,29.11,29.26,29.11,29.25,49200.0,17.0901,17.1781,17.0901,17.1723,49200.0
2010-05-14 10:15:00,29.25,29.33,29.2,29.2,49650.0,17.1723,17.2192,17.1429,17.1429,49650.0
2010-05-14 10:20:00,29.2,29.32,29.19,29.32,30750.0,17.1429,17.2134,17.137,17.2134,30750.0
2010-05-14 10:25:00,29.31,29.33,29.15,29.25,27300.0,17.2075,17.2192,17.1136,17.1723,27300.0
2010-05-14 10:30:00,29.25,29.33,29.24,29.3,109200.0,17.1723,17.2192,17.1664,17.2016,109200.0
2010-05-14 10:35:00,29.31,29.35,29.29,29.32,75000.0,17.2075,17.231,17.1957,17.2134,75000.0
2010-05-14 10:40:00,29.32,29.33,29.27,29.31,24750.0,17.2134,17.2192,17.184,17.2075,24750.0
2010-05-14 10:45:00,29.31,29.35,29.26,29.35,17850.0,17.2075,17.231,17.1781,17.231,17850.0
2010-05-14 10:50:00,29.33,29.39,29.31,29.39,16350.0,17.2192,17.2545,17.2075,17.2545,16350.0
2010-05-14 10:55:00,29.39,29.4,29.29,29.31,23550.0,17.2545,17.2603,17.1957,17.2075,23550.0
2010-05-14 11:00:00,29.29,29.31,29.17,29.2,61350.0,17.1957,17.2075,17.1253,17.1429,61350.0
2010-05-14 11:05:00,29.2,29.21,29.05,29.09,48450.0,17.1429,17.1488,17.0548,17.0783,48450.0
2010-05-14 11:10:00,29.08,29.13,29.03,29.13,14850.0,17.0725,17.1018,17.0431,17.1018,14850.0
2010-05-14 11:15:00,29.14,29.15,28.99,29.0,22200.0,17.1077,17.1136,17.0196,17.0255,22200.0
2010-05-14 11:20:00,29.01,29.01,28.88,28.92,32100.0,17.0314,17.0314,16.955,16.9785,32100.0
2010-05-14 11:25:00,28.92,29.03,28.89,28.97,55200.0,16.9785,17.0431,16.9609,17.0079,55200.0
2010-05-14 11:30:00,28.97,29.01,28.93,28.97,41850.0,17.0079,17.0314,16.9844,17.0079,41850.0
2010-05-14 11:35:00,28.98,29.0,28.97,28.98,18900.0,17.0137,17.0255,17.0079,17.0137,18900.0
2010-05-14 11:40:00,28.97,28.97,28.92,28.97,27000.0,17.0079,17.0079,16.9785,17.0079,27000.0
2010-05-14 11:45:00,28.99,29.01,28.96,28.99,36750.0,17.0196,17.0314,17.002,17.0196,36750.0
2010-05-14 11:50:00,28.99,29.0,28.94,28.97,71700.0,17.0196,17.0255,16.9903,17.0079,71700.0
2010-05-14 11:55:00,28.96,28.96,28.91,28.95,29700.0,17.002,17.002,16.9726,16.9961,29700.0
2010-05-14 12:00:00,28.94,28.95,28.87,28.88,20100.0,16.9903,16.9961,16.9492,16.955,20100.0
2010-05-14 12:05:00,28.89,28.91,28.76,28.82,39450.0,16.9609,16.9726,16.8846,16.9198,39450.0
2010-05-14 12:10:00,28.81,28.87,28.81,28.83,15750.0,16.9139,16.9492,16.9139,16.9257,15750.0
2010-05-14 12:15:00,28.81,28.87,28.79,28.87,14850.0,16.9139,16.9492,16.9022,16.9492,14850.0
2010-05-14 12:20:00,28.87,28.95,28.83,28.95,30900.0,16.9492,16.9961,16.9257,16.9961,30900.0
2010-05-14 12:25:00,28.95,28.99,28.94,28.99,64200.0,16.9961,17.0196,16.9903,17.0196,64200.0
2010-05-14 12:30:00,28.99,29.01,28.98,29.01,37350.0,17.0196,17.0314,17.0137,17.0314,37350.0
2010-05-14 12:35:00,29.0,29.04,28.98,29.04,31200.0,17.0255,17.049,17.0137,17.049,31200.0
2010-05-14 12:40:00,29.03,29.07,29.01,29.02,36300.0,17.0431,17.0666,17.0314,17.0372,36300.0
2010-05-14 12:45:00,29.02,29.03,28.98,29.01,28350.0,17.0372,17.0431,17.0137,17.0314,28350.0
2010-05-14 12:50:00,29.01,29.09,29.01,29.09,25500.0,17.0314,17.0783,17.0314,17.0783,25500.0
2010-05-14 12:55:00,29.09,29.17,29.08,29.17,29850.0,17.0783,17.1253,17.0725,17.1253,29850.0
2010-05-14 13:00:00,29.17,29.21,29.13,29.13,23550.0,17.1253,17.1488,17.1018,17.1018,23550.0
2010-05-14 13:05:00,29.13,29.17,29.11,29.17,22050.0,17.1018,17.1253,17.0901,17.1253,22050.0
2010-05-14 13:10:00,29.17,29.25,29.17,29.25,80400.0,17.1253,17.1723,17.1253,17.1723,80400.0
2010-05-14 13:15:00,29.25,29.25,29.16,29.16,54000.0,17.1723,17.1723,17.1194,17.1194,54000.0
2010-05-14 13:20:00,29.17,29.23,29.16,29.23,43050.0,17.1253,17.1605,17.1194,17.1605,43050.0
2010-05-14 13:25:00,29.22,29.25,29.21,29.25,57750.0,17.1546,17.1723,17.1488,17.1723,57750.0
2010-05-14 13:30:00,29.24,29.25,29.17,29.22,118950.0,17.1664,17.1723,17.1253,17.1546,118950.0
2010-05-14 13:35:00,29.22,29.26,29.19,29.21,115050.0,17.1546,17.1781,17.137,17.1488,115050.0
2010-05-14 13:40:00,29.21,29.26,29.19,29.25,85350.0,17.1488,17.1781,17.137,17.1723,85350.0
2010-05-14 13:45:00,29.25,29.29,29.24,29.24,32550.0,17.1723,17.1957,17.1664,17.1664,32550.0
2010-05-14 13:50:00,29.25,29.27,29.21,29.25,36450.0,17.1723,17.184,17.1488,17.1723,36450.0
2010-05-14 13:55:00,29.25,29.34,29.24,29.29,42150.0,17.1723,17.2251,17.1664,17.1957,42150.0
2010-05-14 14:00:00,29.29,29.29,29.27,29.28,21900.0,17.1957,17.1957,17.184,17.1899,21900.0
2010-05-14 14:05:00,29.27,29.28,29.21,29.21,30300.0,17.184,17.1899,17.1488,17.1488,30300.0
2010-05-14 14:10:00,29.22,29.25,29.19,29.24,88800.0,17.1546,17.1723,17.137,17.1664,88800.0
2010-05-14 14:15:00,29.23,29.26,29.2,29.23,120900.0,17.1605,17.1781,17.1429,17.1605,120900.0
2010-05-14 14:20:00,29.23,29.31,29.23,29.31,37800.0,17.1605,17.2075,17.1605,17.2075,37800.0
2010-05-14 14:25:00,29.31,29.32,29.25,29.31,58200.0,17.2075,17.2134,17.1723,17.2075,58200.0
2010-05-14 14:30:00,29.31,29.39,29.3,29.37,54450.0,17.2075,17.2545,17.2016,17.2427,54450.0
2010-05-14 14:35:00,29.37,29.42,29.35,29.41,58500.0,17.2427,17.2721,17.231,17.2662,58500.0
2010-05-14 14:40:00,29.41,29.41,29.37,29.39,27000.0,17.2662,17.2662,17.2427,17.2545,27000.0
2010-05-14 14:45:00,29.39,29.4,29.36,29.39,24150.0,17.2545,17.2603,17.2368,17.2545,24150.0
2010-05-14 14:50:00,29.39,29.42,29.31,29.31,38400.0,17.2545,17.2721,17.2075,17.2075,38400.0
2010-05-14 14:55:00,29.29,29.36,29.28,29.35,157950.0,17.1957,17.2368,17.1899,17.231,157950.0
2010-05-14 15:00:00,29.35,29.38,29.33,29.35,97050.0,17.231,17.2486,17.2192,17.231,97050.0
2010-05-14 15:05:00,29.35,29.35,29.31,29.33,82350.0,17.231,17.231,17.2075,17.2192,82350.0
2010-05-14 15:10:00,29.33,29.36,29.3,29.3,60600.0,17.2192,17.2368,17.2016,17.2016,60600.0
2010-05-14 15:15:00,29.3,29.33,29.28,29.29,97200.0,17.2016,17.2192,17.1899,17.1957,97200.0
2010-05-14 15:20:00,29.29,29.3,29.21,29.24,121050.0,17.1957,17.2016,17.1488,17.1664,121050.0
2010-05-14 15:25:00,29.25,29.29,29.21,29.27,48750.0,17.1723,17.1957,17.1488,17.184,48750.0
2010-05-14 15:30:00,29.28,29.37,29.27,29.34,143700.0,17.1899,17.2427,17.184,17.2251,143700.0
2010-05-14 15:35:00,29.34,29.34,29.26,29.33,106350.0,17.2251,17.2251,17.1781,17.2192,106350.0
2010-05-14 15:40:00,29.32,29.47,29.31,29.45,146550.0,17.2134,17.3014,17.2075,17.2897,146550.0
2010-05-14 15:45:00,29.45,29.47,29.37,29.39,168450.0,17.2897,17.3014,17.2427,17.2545,168450.0
2010-05-14 15:50:00,29.39,29.5,29.36,29.47,179250.0,17.2545,17.319,17.2368,17.3014,179250.0
2010-05-14 15:55:00,29.47,29.55,29.4,29.41,382800.0,17.3014,17.3484,17.2603,17.2662,382800.0
2010-05-17 09:30:00,29.48,29.65,29.43,29.44,59400.0,17.3431,17.4431,17.3137,17.3196,59400.0
2010-05-17 09:35:00,29.44,29.65,29.43,29.6,35850.0,17.3196,17.4431,17.3137,17.4137,35850.0
2010-05-17 09:40:00,29.59,29.62,29.48,29.49,18600.0,17.4078,17.4255,17.3431,17.349,18600.0
2010-05-17 09:45:00,29.49,29.49,29.29,29.31,31950.0,17.349,17.349,17.2313,17.2431,31950.0
2010-05-17 09:50:00,29.32,29.44,29.29,29.33,30150.0,17.249,17.3196,17.2313,17.2548,30150.0
2010-05-17 09:55:00,29.32,29.34,29.21,29.27,31650.0,17.249,17.2607,17.1842,17.2195,31650.0
2010-05-17 10:00:00,29.27,29.3,29.21,29.24,115500.0,17.2195,17.2372,17.1842,17.2019,115500.0
2010-05-17 10:05:00,29.25,29.31,29.21,29.26,27750.0,17.2078,17.2431,17.1842,17.2137,27750.0
2010-05-17 10:10:00,29.25,29.35,29.23,29.28,27150.0,17.2078,17.2666,17.196,17.2254,27150.0
2010-05-17 10:15:00,29.29,29.41,29.29,29.39,27000.0,17.2313,17.3019,17.2313,17.2901,27000.0
2010-05-17 10:20:00,29.4,29.42,29.23,29.23,44550.0,17.296,17.3078,17.196,17.196,44550.0
2010-05-17 10:25:00,29.23,29.34,29.21,29.33,38700.0,17.196,17.2607,17.1842,17.2548,38700.0
2010-05-17 10:30:00,29.33,29.35,29.19,29.25,94800.0,17.2548,17.2666,17.1725,17.2078,94800.0
2010-05-17 10:35:00,29.25,29.28,29.23,29.23,80100.0,17.2078,17.2254,17.196,17.196,80100.0
2010-05-17 10:40:00,29.23,29.23,29.13,29.16,42450.0,17.196,17.196,17.1372,17.1548,42450.0
2010-05-17 10:45:00,29.16,29.21,29.15,29.17,17250.0,17.1548,17.1842,17.1489,17.1607,17250.0
2010-05-17 10:50:00,29.19,29.25,29.18,29.25,22500.0,17.1725,17.2078,17.1666,17.2078,22500.0
2010-05-17 10:55:00,29.24,29.24,29.13,29.13,22800.0,17.2019,17.2019,17.1372,17.1372,22800.0
2010-05-17 11:00:00,29.14,29.19,29.09,29.09,25650.0,17.1431,17.1725,17.1137,17.1137,25650.0
2010-05-17 11:05:00,29.08,29.11,29.0,29.06,52500.0,17.1078,17.1254,17.0607,17.096,52500.0
2010-05-17 11:10:00,29.05,29.05,28.89,28.9,50400.0,17.0901,17.0901,16.996,17.0019,50400.0
2010-05-17 11:15:00,28.9,28.92,28.79,28.8,97050.0,17.0019,17.0136,16.9372,16.943,97050.0
2010-05-17 11:20:00,28.8,28.84,28.79,28.81,75300.0,16.943,16.9666,16.9372,16.9489,75300.0
2010-05-17 11:25:00,28.81,28.83,28.75,28.79,179550.0,16.9489,16.9607,16.9136,16.9372,179550.0
2010-05-17 11:30:00,28.8,28.85,28.79,28.85,21450.0,16.943,16.9725,16.9372,16.9725,21450.0
2010-05-17 11:35:00,28.85,28.94,28.84,28.94,34650.0,16.9725,17.0254,16.9666,17.0254,34650.0
2010-05-17 11:40:00,28.94,28.96,28.91,28.91,24750.0,17.0254,17.0372,17.0078,17.0078,24750.0
2010-05-17 11:45:00,28.9,28.93,28.8,28.85,45750.0,17.0019,17.0195,16.943,16.9725,45750.0
2010-05-17 11:50:00,28.83,28.85,28.81,28.82,101700.0,16.9607,16.9725,16.9489,16.9548,101700.0
2010-05-17 11:55:00,28.81,28.83,28.67,28.67,65850.0,16.9489,16.9607,16.8666,16.8666,65850.0
2010-05-17 12:00:00,28.67,28.67,28.33,28.35,187200.0,16.8666,16.8666,16.6665,16.6783,187200.0
2010-05-17 12:05:00,28.34,28.4,28.29,28.36,77700.0,16.6724,16.7077,16.643,16.6842,77700.0
2010-05-17 12:10:00,28.33,28.54,28.33,28.52,48750.0,16.6665,16.7901,16.6665,16.7783,48750.0
2010-05-17 12:15:00,28.53,28.53,28.47,28.51,14100.0,16.7842,16.7842,16.7489,16.7724,14100.0
2010-05-17 12:20:00,28.51,28.59,28.47,28.59,42750.0,16.7724,16.8195,16.7489,16.8195,42750.0
2010-05-17 12:25:00,28.59,28.6,28.55,28.55,26400.0,16.8195,16.8254,16.796,16.796,26400.0
2010-05-17 12:30:00,28.57,28.68,28.55,28.67,24750.0,16.8077,16.8724,16.796,16.8666,24750.0
2010-05-17 12:35:00,28.67,28.69,28.63,28.65,35400.0,16.8666,16.8783,16.843,16.8548,35400.0
2010-05-17 12:40:00,28.65,28.67,28.59,28.61,23700.0,16.8548,16.8666,16.8195,16.8313,23700.0
2010-05-17 12:45:00,28.61,28.61,28.58,28.6,29250.0,16.8313,16.8313,16.8136,16.8254,29250.0
2010-05-17 12:50:00,28.59,28.61,28.53,28.57,46350.0,16.8195,16.8313,16.7842,16.8077,46350.0
2010-05-17 12:55:00,28.55,28.55,28.46,28.47,39300.0,16.796,16.796,16.743,16.7489,39300.0
2010-05-17 13:00:00,28.47,28.51,28.44,28.48,55200.0,16.7489,16.7724,16.7313,16.7548,55200.0
2010-05-17 13:05:00,28.49,28.51,28.47,28.49,26850.0,16.7607,16.7724,16.7489,16.7607,26850.0
2010-05-17 13:10:00,28.49,28.51,28.45,28.47,31350.0,16.7607,16.7724,16.7371,16.7489,31350.0
2010-05-17 13:15:00,28.47,28.6,28.46,28.59,90300.0,16.7489,16.8254,16.743,16.8195,90300.0
2010-05-17 13:20:00,28.59,28.61,28.57,28.59,94350.0,16.8195,16.8313,16.8077,16.8195,94350.0
2010-05-17 13:25:00,28.58,28.61,28.55,28.55,48150.0,16.8136,16.8313,16.796,16.796,48150.0
2010-05-17 13:30:00,28.55,28.62,28.55,28.61,56700.0,16.796,16.8372,16.796,16.8313,56700.0
2010-05-17 13:35:00,28.61,28.62,28.51,28.51,38850.0,16.8313,16.8372,16.7724,16.7724,38850.0
2010-05-17 13:40:00,28.51,28.54,28.47,28.49,16350.0,16.7724,16.7901,16.7489,16.7607,16350.0
2010-05-17 13:45:00,28.5,28.54,28.47,28.54,26250.0,16.7666,16.7901,16.7489,16.7901,26250.0
2010-05-17 13:50:00,28.54,28.55,28.51,28.54,17700.0,16.7901,16.796,16.7724,16.7901,17700.0
2010-05-17 13:55:00,28.55,28.63,28.55,28.63,52050.0,16.796,16.843,16.796,16.843,52050.0
2010-05-17 14:00:00,28.63,28.73,28.6,28.69,40350.0,16.843,16.9019,16.8254,16.8783,40350.0
2010-05-17 14:05:00,28.7,28.73,28.65,28.66,39150.0,16.8842,16.9019,16.8548,16.8607,39150.0
2010-05-17 14:10:00,28.65,28.68,28.63,28.65,48600.0,16.8548,16.8724,16.843,16.8548,48600.0
2010-05-17 14:15:00,28.65,28.69,28.61,28.67,92100.0,16.8548,16.8783,16.8313,16.8666,92100.0
2010-05-17 14:20:00,28.67,28.68,28.63,28.63,44100.0,16.8666,16.8724,16.843,16.843,44100.0
2010-05-17 14:25:00,28.63,28.63,28.59,28.61,26250.0,16.843,16.843,16.8195,16.8313,26250.0
2010-05-17 14:30:00,28.61,28.67,28.59,28.6,102300.0,16.8313,16.8666,16.8195,16.8254,102300.0
2010-05-17 14:35:00,28.6,28.65,28.56,28.64,62850.0,16.8254,16.8548,16.8019,16.8489,62850.0
2010-05-17 14:40:00,28.64,28.71,28.62,28.67,35550.0,16.8489,16.8901,16.8372,16.8666,35550.0
2010-05-17 14:45:00,28.68,28.77,28.67,28.76,44850.0,16.8724,16.9254,16.8666,16.9195,44850.0
2010-05-17 14:50:00,28.76,28.8,28.73,28.73,26100.0,16.9195,16.943,16.9019,16.9019,26100.0
2010-05-17 14:55:00,28.74,28.79,28.72,28.78,139350.0,16.9077,16.9372,16.896,16.9313,139350.0
2010-05-17 15:00:00,28.78,28.87,28.77,28.86,237000.0,16.9313,16.9842,16.9254,16.9783,237000.0
2010-05-17 15:05:00,28.86,28.87,28.73,28.77,78600.0,16.9783,16.9842,16.9019,16.9254,78600.0
2010-05-17 15:10:00,28.76,28.84,28.76,28.82,58650.0,16.9195,16.9666,16.9195,16.9548,58650.0
2010-05-17 15:15:00,28.8,28.81,28.7,28.72,58350.0,16.943,16.9489,16.8842,16.896,58350.0
2010-05-17 15:20:00,28.73,28.76,28.64,28.69,95550.0,16.9019,16.9195,16.8489,16.8783,95550.0
2010-05-17 15:25:00,28.7,28.73,28.66,28.71,123900.0,16.8842,16.9019,16.8607,16.8901,123900.0
2010-05-17 15:30:00,28.71,28.82,28.7,28.81,82950.0,16.8901,16.9548,16.8842,16.9489,82950.0
2010-05-17 15:35:00,28.81,28.97,28.81,28.97,193050.0,16.9489,17.0431,16.9489,17.0431,193050.0
2010-05-17 15:40:00,28.97,29.01,28.91,28.95,90750.0,17.0431,17.0666,17.0078,17.0313,90750.0
2010-05-17 15:45:00,28.95,29.01,28.92,28.99,136800.0,17.0313,17.0666,17.0136,17.0548,136800.0
2010-05-17 15:50:00,28.99,29.04,28.97,29.02,162600.0,17.0548,17.0842,17.0431,17.0725,162600.0
2010-05-17 15:55:00,29.02,29.03,28.95,29.01,251550.0,17.0725,17.0784,17.0313,17.0666,251550.0
2010-05-18 09:30:00,29.19,29.49,29.11,29.45,59250.0,17.1725,17.349,17.1254,17.3254,59250.0
2010-05-18 09:35:00,29.44,29.57,29.39,29.52,27900.0,17.3196,17.396,17.2901,17.3666,27900.0
2010-05-18 09:40:00,29.52,29.65,29.52,29.65,37800.0,17.3666,17.4431,17.3666,17.4431,37800.0
2010-05-18 09:45:00,29.66,29.72,29.64,29.67,55200.0,17.449,17.4843,17.4372,17.4549,55200.0
2010-05-18 09:50:00,29.67,29.67,29.59,29.61,38550.0,17.4549,17.4549,17.4078,17.4196,38550.0
2010-05-18 09:55:00,29.61,29.65,29.58,29.58,37050.0,17.4196,17.4431,17.4019,17.4019,37050.0
2010-05-18 10:00:00,29.57,29.58,29.39,29.4,44550.0,17.396,17.4019,17.2901,17.296,44550.0
2010-05-18 10:05:00,29.39,29.41,29.33,29.38,31350.0,17.2901,17.3019,17.2548,17.2843,31350.0
2010-05-18 10:10:00,29.38,29.45,29.29,29.44,26850.0,17.2843,17.3254,17.2313,17.3196,26850.0
2010-05-18 10:15:00,29.43,29.48,29.41,29.47,11400.0,17.3137,17.3431,17.3019,17.3372,11400.0
2010-05-18 10:20:00,29.47,29.47,29.41,29.44,11250.0,17.3372,17.3372,17.3019,17.3196,11250.0
2010-05-18 10:25:00,29.45,29.47,29.37,29.37,16950.0,17.3254,17.3372,17.2784,17.2784,16950.0
2010-05-18 10:30:00,29.37,29.39,29.23,29.23,29700.0,17.2784,17.2901,17.196,17.196,29700.0
2010-05-18 10:35:00,29.25,29.3,29.22,29.29,21750.0,17.2078,17.2372,17.1901,17.2313,21750.0
2010-05-18 10:40:00,29.3,29.31,29.14,29.14,34500.0,17.2372,17.2431,17.1431,17.1431,34500.0
2010-05-18 10:45:00,29.14,29.17,29.01,29.03,50550.0,17.1431,17.1607,17.0666,17.0784,50550.0
2010-05-18 10:50:00,29.03,29.03,28.87,28.98,55500.0,17.0784,17.0784,16.9842,17.0489,55500.0
2010-05-18 10:55:00,28.99,29.09,28.98,29.09,28050.0,17.0548,17.1137,17.0489,17.1137,28050.0
2010-05-18 11:00:00,29.09,29.17,29.09,29.13,32250.0,17.1137,17.1607,17.1137,17.1372,32250.0
2010-05-18 11:05:00,29.13,29.22,29.13,29.22,35850.0,17.1372,17.1901,17.1372,17.1901,35850.0
2010-05-18 11:10:00,29.22,29.35,29.19,29.34,35850.0,17.1901,17.2666,17.1725,17.2607,35850.0
2010-05-18 11:15:00,29.34,29.36,29.27,29.32,29100.0,17.2607,17.2725,17.2195,17.249,29100.0
2010-05-18 11:20:00,29.32,29.35,29.26,29.29,14400.0,17.249,17.2666,17.2137,17.2313,14400.0
2010-05-18 11:25:00,29.29,29.4,29.29,29.39,31050.0,17.2313,17.296,17.2313,17.2901,31050.0
2010-05-18 11:30:00,29.39,29.39,29.33,29.35,16800.0,17.2901,17.2901,17.2548,17.2666,16800.0
2010-05-18 11:35:00,29.35,29.35,29.29,29.31,21150.0,17.2666,17.2666,17.2313,17.2431,21150.0
2010-05-18 11:40:00,29.32,29.32,29.09,29.11,22500.0,17.249,17.249,17.1137,17.1254,22500.0
2010-05-18 11:45:00,29.11,29.14,29.03,29.12,31950.0,17.1254,17.1431,17.0784,17.1313,31950.0
2010-05-18 11:50:00,29.12,29.12,29.05,29.1,21300.0,17.1313,17.1313,17.0901,17.1195,21300.0
2010-05-18 11:55:00,29.1,29.12,29.07,29.07,10200.0,17.1195,17.1313,17.1019,17.1019,10200.0
2010-05-18 12:00:00,29.09,29.1,28.93,28.93,39000.0,17.1137,17.1195,17.0195,17.0195,39000.0
2010-05-18 12:05:00,28.92,29.06,28.92,29.03,12300.0,17.0136,17.096,17.0136,17.0784,12300.0
2010-05-18 12:10:00,29.05,29.12,29.02,29.08,15900.0,17.0901,17.1313,17.0725,17.1078,15900.0
2010-05-18 12:15:00,29.09,29.15,29.07,29.12,14400.0,17.1137,17.1489,17.1019,17.1313,14400.0
2010-05-18 12:20:00,29.11,29.14,29.04,29.06,15750.0,17.1254,17.1431,17.0842,17.096,15750.0
2010-05-18 12:25:00,29.07,29.18,29.05,29.15,20100.0,17.1019,17.1666,17.0901,17.1489,20100.0
2010-05-18 12:30:00,29.14,29.17,29.12,29.17,14550.0,17.1431,17.1607,17.1313,17.1607,14550.0
2010-05-18 12:35:00,29.18,29.21,29.16,29.16,14850.0,17.1666,17.1842,17.1548,17.1548,14850.0
2010-05-18 12:40:00,29.16,29.21,29.16,29.19,13050.0,17.1548,17.1842,17.1548,17.1725,13050.0
2010-05-18 12:45:00,29.17,29.29,29.17,29.24,12450.0,17.1607,17.2313,17.1607,17.2019,12450.0
2010-05-18 12:50:00,29.25,29.27,29.21,29.22,13350.0,17.2078,17.2195,17.1842,17.1901,13350.0
2010-05-18 12:55:00,29.22,29.23,29.11,29.11,15000.0,17.1901,17.196,17.1254,17.1254,15000.0
2010-05-18 13:00:00,29.11,29.14,29.01,29.05,49350.0,17.1254,17.1431,17.0666,17.0901,49350.0
2010-05-18 13:05:00,29.05,29.05,28.89,29.0,53700.0,17.0901,17.0901,16.996,17.0607,53700.0
2010-05-18 13:10:00,28.99,29.06,28.87,28.95,59850.0,17.0548,17.096,16.9842,17.0313,59850.0
2010-05-18 13:15:00,28.95,28.98,28.9,28.91,29700.0,17.0313,17.0489,17.0019,17.0078,29700.0
2010-05-18 13:20:00,28.91,29.0,28.91,28.98,23850.0,17.0078,17.0607,17.0078,17.0489,23850.0
2010-05-18 13:25:00,28.98,29.03,28.93,29.0,27900.0,17.0489,17.0784,17.0195,17.0607,27900.0
2010-05-18 13:30:00,29.01,29.03,28.97,29.03,19200.0,17.0666,17.0784,17.0431,17.0784,19200.0
2010-05-18 13:35:00,29.05,29.05,28.88,28.9,30900.0,17.0901,17.0901,16.9901,17.0019,30900.0
2010-05-18 13:40:00,28.89,28.94,28.84,28.9,42750.0,16.996,17.0254,16.9666,17.0019,42750.0
2010-05-18 13:45:00,28.88,28.93,28.82,28.91,42900.0,16.9901,17.0195,16.9548,17.0078,42900.0
2010-05-18 13:50:00,28.91,28.92,28.83,28.83,22050.0,17.0078,17.0136,16.9607,16.9607,22050.0
2010-05-18 13:55:00,28.83,28.89,28.79,28.81,25650.0,16.9607,16.996,16.9372,16.9489,25650.0
2010-05-18 14:00:00,28.81,28.93,28.79,28.91,31950.0,16.9489,17.0195,16.9372,17.0078,31950.0
2010-05-18 14:05:00,28.9,28.94,28.88,28.93,33300.0,17.0019,17.0254,16.9901,17.0195,33300.0
2010-05-18 14:10:00,28.92,28.99,28.91,28.95,29400.0,17.0136,17.0548,17.0078,17.0313,29400.0
2010-05-18 14:15:00,28.94,28.97,28.91,28.92,22350.0,17.0254,17.0431,17.0078,17.0136,22350.0
2010-05-18 14:20:00,28.92,28.92,28.77,28.78,58200.0,17.0136,17.0136,16.9254,16.9313,58200.0
2010-05-18 14:25:00,28.79,28.83,28.73,28.79,34500.0,16.9372,16.9607,16.9019,16.9372,34500.0
2010-05-18 14:30:00,28.79,28.79,28.7,28.72,25050.0,16.9372,16.9372,16.8842,16.896,25050.0
2010-05-18 14:35:00,28.71,28.73,28.54,28.57,63750.0,16.8901,16.9019,16.7901,16.8077,63750.0
2010-05-18 14:40:00,28.58,28.67,28.53,28.67,33300.0,16.8136,16.8666,16.7842,16.8666,33300.0
2010-05-18 14:45:00,28.66,28.75,28.66,28.69,28500.0,16.8607,16.9136,16.8607,16.8783,28500.0
2010-05-18 14:50:00,28.67,28.71,28.64,28.64,25950.0,16.8666,16.8901,16.8489,16.8489,25950.0
2010-05-18 14:55:00,28.65,28.67,28.57,28.63,57450.0,16.8548,16.8666,16.8077,16.843,57450.0
2010-05-18 15:00:00,28.63,28.63,28.51,28.55,45300.0,16.843,16.843,16.7724,16.796,45300.0
2010-05-18 15:05:00,28.53,28.67,28.52,28.61,58500.0,16.7842,16.8666,16.7783,16.8313,58500.0
2010-05-18 15:10:00,28.61,28.79,28.6,28.79,34200.0,16.8313,16.9372,16.8254,16.9372,34200.0
2010-05-18 15:15:00,28.8,28.85,28.73,28.75,48600.0,16.943,16.9725,16.9019,16.9136,48600.0
2010-05-18 15:20:00,28.75,28.78,28.69,28.73,28500.0,16.9136,16.9313,16.8783,16.9019,28500.0
2010-05-18 15:25:00,28.73,28.73,28.58,28.6,48000.0,16.9019,16.9019,16.8136,16.8254,48000.0
2010-05-18 15:30:00,28.6,28.64,28.55,28.59,69750.0,16.8254,16.8489,16.796,16.8195,69750.0
2010-05-18 15:35:00,28.59,28.65,28.58,28.62,75600.0,16.8195,16.8548,16.8136,16.8372,75600.0
2010-05-18 15:40:00,28.61,28.73,28.58,28.71,100200.0,16.8313,16.9019,16.8136,16.8901,100200.0
2010-05-18 15:45:00,28.71,28.77,28.63,28.65,108150.0,16.8901,16.9254,16.843,16.8548,108150.0
2010-05-18 15:50:00,28.65,28.72,28.61,28.7,129300.0,16.8548,16.896,16.8313,16.8842,129300.0
2010-05-18 15:55:00,28.69,28.71,28.61,28.62,223500.0,16.8783,16.8901,16.8313,16.8372,223500.0
2010-05-19 09:30:00,28.43,28.77,28.38,28.65,107700.0,16.7254,16.9254,16.696,16.8548,107700.0
2010-05-19 09:35:00,28.66,28.68,28.34,28.37,75000.0,16.8607,16.8724,16.6724,16.6901,75000.0
2010-05-19 09:40:00,28.36,28.63,28.36,28.63,43050.0,16.6842,16.843,16.6842,16.843,43050.0
2010-05-19 09:45:00,28.63,28.75,28.63,28.73,46500.0,16.843,16.9136,16.843,16.9019,46500.0
2010-05-19 09:50:00,28.73,28.9,28.72,28.82,90000.0,16.9019,17.0019,16.896,16.9548,90000.0
2010-05-19 09:55:00,28.81,28.81,28.55,28.62,50250.0,16.9489,16.9489,16.796,16.8372,50250.0
2010-05-19 10:00:00,28.61,28.61,28.41,28.5,42150.0,16.8313,16.8313,16.7136,16.7666,42150.0
2010-05-19 10:05:00,28.5,28.51,28.33,28.35,74100.0,16.7666,16.7724,16.6665,16.6783,74100.0
2010-05-19 10:10:00,28.35,28.35,28.21,28.26,75150.0,16.6783,16.6783,16.5959,16.6254,75150.0
2010-05-19 10:15:00,28.27,28.32,27.95,28.01,86250.0,16.6312,16.6607,16.443,16.4783,86250.0
2010-05-19 10:20:00,28.01,28.03,27.92,27.94,73050.0,16.4783,16.4901,16.4253,16.4371,73050.0
2010-05-19 10:25:00,27.96,28.13,27.96,28.12,44550.0,16.4489,16.5489,16.4489,16.543,44550.0
2010-05-19 10:30:00,28.13,28.29,28.11,28.27,80400.0,16.5489,16.643,16.5371,16.6312,80400.0
2010-05-19 10:35:00,28.25,28.27,28.15,28.16,41550.0,16.6195,16.6312,16.5606,16.5665,41550.0
2010-05-19 10:40:00,28.15,28.2,28.04,28.13,42750.0,16.5606,16.5901,16.4959,16.5489,42750.0
2010-05-19 10:45:00,28.14,28.15,28.02,28.02,52650.0,16.5548,16.5606,16.4842,16.4842,52650.0
2010-05-19 10:50:00,28.03,28.05,28.0,28.03,65700.0,16.4901,16.5018,16.4724,16.4901,65700.0
2010-05-19 10:55:00,28.03,28.1,28.02,28.04,41550.0,16.4901,16.5312,16.4842,16.4959,41550.0
2010-05-19 11:00:00,28.04,28.07,28.01,28.05,28500.0,16.4959,16.5136,16.4783,16.5018,28500.0
2010-05-19 11:05:00,28.04,28.05,28.0,28.01,40950.0,16.4959,16.5018,16.4724,16.4783,40950.0
2010-05-19 11:10:00,28.0,28.01,27.92,27.93,79350.0,16.4724,16.4783,16.4253,16.4312,79350.0
2010-05-19 11:15:00,27.95,27.98,27.86,27.88,34350.0,16.443,16.4606,16.39,16.4018,34350.0
2010-05-19 11:20:00,27.89,27.91,27.79,27.79,45750.0,16.4077,16.4195,16.3489,16.3489,45750.0
2010-05-19 11:25:00,27.79,27.83,27.77,27.8,44550.0,16.3489,16.3724,16.3371,16.3547,44550.0
2010-05-19 11:30:00,27.8,27.8,27.73,27.77,56400.0,16.3547,16.3547,16.3136,16.3371,56400.0
2010-05-19 11:35:00,27.77,27.79,27.7,27.71,33450.0,16.3371,16.3489,16.2959,16.3018,33450.0
2010-05-19 11:40:00,27.71,27.71,27.57,27.59,71850.0,16.3018,16.3018,16.2194,16.2312,71850.0
2010-05-19 11:45:00,27.59,27.63,27.53,27.54,62250.0,16.2312,16.2547,16.1959,16.2018,62250.0
2010-05-19 11:50:00,27.53,27.59,27.53,27.55,50550.0,16.1959,16.2312,16.1959,16.2077,50550.0
2010-05-19 11:55:00,27.57,27.68,27.55,27.65,44700.0,16.2194,16.2841,16.2077,16.2665,44700.0
2010-05-19 12:00:00,27.65,27.75,27.62,27.75,42450.0,16.2665,16.3253,16.2488,16.3253,42450.0
2010-05-19 12:05:00,27.75,27.75,27.66,27.69,30750.0,16.3253,16.3253,16.2724,16.29,30750.0
2010-05-19 12:10:00,27.7,27.73,27.67,27.71,29100.0,16.2959,16.3136,16.2783,16.3018,29100.0
2010-05-19 12:15:00,27.71,27.71,27.6,27.66,60900.0,16.3018,16.3018,16.2371,16.2724,60900.0
2010-05-19 12:20:00,27.67,27.79,27.66,27.78,36000.0,16.2783,16.3489,16.2724,16.343,36000.0
2010-05-19 12:25:00,27.78,28.0,27.78,27.9,75750.0,16.343,16.4724,16.343,16.4136,75750.0
2010-05-19 12:30:00,27.9,27.93,27.87,27.93,55950.0,16.4136,16.4312,16.3959,16.4312,55950.0
2010-05-19 12:35:00,27.93,28.04,27.93,28.01,56250.0,16.4312,16.4959,16.4312,16.4783,56250.0
2010-05-19 12:40:00,28.0,28.0,27.91,27.95,51450.0,16.4724,16.4724,16.4195,16.443,51450.0
2010-05-19 12:45:00,27.96,27.97,27.81,27.81,28500.0,16.4489,16.4548,16.3606,16.3606,28500.0
2010-05-19 12:50:00,27.81,27.91,27.8,27.9,34350.0,16.3606,16.4195,16.3547,16.4136,34350.0
2010-05-19 12:55:00,27.89,28.11,27.88,28.08,74100.0,16.4077,16.5371,16.4018,16.5195,74100.0
2010-05-19 13:00:00,28.09,28.1,27.99,28.05,55500.0,16.5254,16.5312,16.4665,16.5018,55500.0
2010-05-19 13:05:00,28.03,28.07,27.96,28.03,28800.0,16.4901,16.5136,16.4489,16.4901,28800.0
2010-05-19 13:10:00,28.01,28.03,27.96,27.99,14400.0,16.4783,16.4901,16.4489,16.4665,14400.0
2010-05-19 13:15:00,27.99,28.03,27.93,28.01,41400.0,16.4665,16.4901,16.4312,16.4783,41400.0
2010-05-19 13:20:00,28.01,28.12,27.99,28.09,64200.0,16.4783,16.543,16.4665,16.5254,64200.0
2010-05-19 13:25:00,28.09,28.09,28.01,28.03,54150.0,16.5254,16.5254,16.4783,16.4901,54150.0
2010-05-19 13:30:00,28.02,28.03,27.99,27.99,27450.0,16.4842,16.4901,16.4665,16.4665,27450.0
2010-05-19 13:35:00,28.0,28.0,27.93,27.99,59550.0,16.4724,16.4724,16.4312,16.4665,59550.0
2010-05-19 13:40:00,27.99,28.08,27.97,28.07,67050.0,16.4665,16.5195,16.4548,16.5136,67050.0
2010-05-19 13:45:00,28.07,28.16,28.03,28.16,118500.0,16.5136,16.5665,16.4901,16.5665,118500.0
2010-05-19 13:50:00,28.17,28.17,28.07,28.09,47250.0,16.5724,16.5724,16.5136,16.5254,47250.0
2010-05-19 13:55:00,28.09,28.09,28.0,28.06,81000.0,16.5254,16.5254,16.4724,16.5077,81000.0
2010-05-19 14:00:00,28.05,28.1,28.02,28.05,58500.0,16.5018,16.5312,16.4842,16.5018,58500.0
2010-05-19 14:05:00,28.05,28.09,27.99,27.99,97350.0,16.5018,16.5254,16.4665,16.4665,97350.0
2010-05-19 14:10:00,28.0,28.0,27.91,27.92,44100.0,16.4724,16.4724,16.4195,16.4253,44100.0
2010-05-19 14:15:00,27.93,27.95,27.83,27.85,60150.0,16.4312,16.443,16.3724,16.3842,60150.0
2010-05-19 14:20:00,27.85,27.9,27.75,27.76,51300.0,16.3842,16.4136,16.3253,16.3312,51300.0
2010-05-19 14:25:00,27.76,27.87,27.75,27.87,64950.0,16.3312,16.3959,16.3253,16.3959,64950.0
2010-05-19 14:30:00,27.86,27.89,27.82,27.84,45900.0,16.39,16.4077,16.3665,16.3783,45900.0
2010-05-19 14:35:00,27.85,27.88,27.81,27.83,33600.0,16.3842,16.4018,16.3606,16.3724,33600.0
2010-05-19 14:40:00,27.83,27.97,27.83,27.91,40500.0,16.3724,16.4548,16.3724,16.4195,40500.0
2010-05-19 14:45:00,27.91,28.03,27.91,28.03,40950.0,16.4195,16.4901,16.4195,16.4901,40950.0
2010-05-19 14:50:00,28.03,28.05,27.93,28.01,60450.0,16.4901,16.5018,16.4312,16.4783,60450.0
2010-05-19 14:55:00,28.01,28.01,27.91,27.93,33300.0,16.4783,16.4783,16.4195,16.4312,33300.0
2010-05-19 15:00:00,27.93,27.99,27.89,27.91,69450.0,16.4312,16.4665,16.4077,16.4195,69450.0
2010-05-19 15:05:00,27.91,27.92,27.77,27.78,79200.0,16.4195,16.4253,16.3371,16.343,79200.0
2010-05-19 15:10:00,27.78,27.83,27.75,27.77,54600.0,16.343,16.3724,16.3253,16.3371,54600.0
2010-05-19 15:15:00,27.77,27.9,27.77,27.87,55200.0,16.3371,16.4136,16.3371,16.3959,55200.0
2010-05-19 15:20:00,27.87,27.9,27.78,27.81,52650.0,16.3959,16.4136,16.343,16.3606,52650.0
2010-05-19 15:25:00,27.83,27.96,27.81,27.95,55200.0,16.3724,16.4489,16.3606,16.443,55200.0
2010-05-19 15:30:00,27.96,28.01,27.89,27.98,94050.0,16.4489,16.4783,16.4077,16.4606,94050.0
2010-05-19 15:35:00,27.97,28.12,27.89,28.1,134700.0,16.4548,16.543,16.4077,16.5312,134700.0
2010-05-19 15:40:00,28.11,28.13,28.03,28.08,146250.0,16.5371,16.5489,16.4901,16.5195,146250.0
2010-05-19 15:45:00,28.08,28.12,28.02,28.05,173850.0,16.5195,16.543,16.4842,16.5018,173850.0
2010-05-19 15:50:00,28.05,28.11,28.03,28.1,167100.0,16.5018,16.5371,16.4901,16.5312,167100.0
2010-05-19 15:55:00,28.09,28.1,28.0,28.03,278850.0,16.5254,16.5312,16.4724,16.4901,278850.0
2010-05-20 09:30:00,27.31,27.33,26.9,26.9,187800.0,16.0665,16.0782,15.8253,15.8253,187800.0
2010-05-20 09:35:00,26.87,27.05,26.85,26.97,93750.0,15.8076,15.9135,15.7959,15.8665,93750.0
2010-05-20 09:40:00,26.97,26.97,26.81,26.81,132300.0,15.8665,15.8665,15.7723,15.7723,132300.0
2010-05-20 09:45:00,26.82,26.85,26.69,26.77,159150.0,15.7782,15.7959,15.7017,15.7488,159150.0
2010-05-20 09:50:00,26.78,26.79,26.66,26.67,169200.0,15.7547,15.7606,15.6841,15.69,169200.0
2010-05-20 09:55:00,26.67,26.82,26.65,26.79,108150.0,15.69,15.7782,15.6782,15.7606,108150.0
2010-05-20 10:00:00,26.8,26.86,26.73,26.79,240000.0,15.7664,15.8017,15.7253,15.7606,240000.0
2010-05-20 10:05:00,26.78,26.87,26.76,26.78,130650.0,15.7547,15.8076,15.7429,15.7547,130650.0
2010-05-20 10:10:00,26.78,26.83,26.71,26.71,132900.0,15.7547,15.7841,15.7135,15.7135,132900.0
2010-05-20 10:15:00,26.71,26.75,26.64,26.66,86400.0,15.7135,15.737,15.6723,15.6841,86400.0
2010-05-20 10:20:00,26.66,26.67,26.47,26.47,112500.0,15.6841,15.69,15.5723,15.5723,112500.0
2010-05-20 10:25:00,26.48,26.65,26.47,26.65,102750.0,15.5782,15.6782,15.5723,15.6782,102750.0
2010-05-20 10:30:00,26.65,26.78,26.61,26.76,153750.0,15.6782,15.7547,15.6547,15.7429,153750.0
2010-05-20 10:35:00,26.77,26.78,26.67,26.73,28050.0,15.7488,15.7547,15.69,15.7253,28050.0
2010-05-20 10:40:00,26.72,26.72,26.53,26.65,72450.0,15.7194,15.7194,15.6076,15.6782,72450.0
2010-05-20 10:45:00,26.65,26.75,26.63,26.7,48900.0,15.6782,15.737,15.6664,15.7076,48900.0
2010-05-20 10:50:00,26.71,26.84,26.7,26.81,76800.0,15.7135,15.79,15.7076,15.7723,76800.0
2010-05-20 10:55:00,26.8,26.8,26.72,26.73,31200.0,15.7664,15.7664,15.7194,15.7253,31200.0
2010-05-20 11:00:00,26.73,26.79,26.7,26.72,39150.0,15.7253,15.7606,15.7076,15.7194,39150.0
2010-05-20 11:05:00,26.71,26.87,26.71,26.79,80400.0,15.7135,15.8076,15.7135,15.7606,80400.0
2010-05-20 11:10:00,26.79,26.81,26.69,26.73,41250.0,15.7606,15.7723,15.7017,15.7253,41250.0
2010-05-20 11:15:00,26.73,26.75,26.64,26.66,51000.0,15.7253,15.737,15.6723,15.6841,51000.0
2010-05-20 11:20:00,26.67,26.71,26.61,26.71,61950.0,15.69,15.7135,15.6547,15.7135,61950.0
2010-05-20 11:25:00,26.69,26.79,26.66,26.78,49350.0,15.7017,15.7606,15.6841,15.7547,49350.0
2010-05-20 11:30:00,26.78,26.8,26.73,26.76,28950.0,15.7547,15.7664,15.7253,15.7429,28950.0
2010-05-20 11:35:00,26.77,26.8,26.69,26.79,72750.0,15.7488,15.7664,15.7017,15.7606,72750.0
2010-05-20 11:40:00,26.77,26.79,26.67,26.69,50100.0,15.7488,15.7606,15.69,15.7017,50100.0
2010-05-20 11:45:00,26.69,26.73,26.65,26.65,35250.0,15.7017,15.7253,15.6782,15.6782,35250.0
2010-05-20 11:50:00,26.66,26.69,26.61,26.65,33450.0,15.6841,15.7017,15.6547,15.6782,33450.0
2010-05-20 11:55:00,26.65,26.67,26.53,26.57,70050.0,15.6782,15.69,15.6076,15.6311,70050.0
2010-05-20 12:00:00,26.57,26.63,26.53,26.59,66900.0,15.6311,15.6664,15.6076,15.6429,66900.0
2010-05-20 12:05:00,26.59,26.65,26.55,26.64,32250.0,15.6429,15.6782,15.6194,15.6723,32250.0
2010-05-20 12:10:00,26.63,26.63,26.53,26.54,53700.0,15.6664,15.6664,15.6076,15.6135,53700.0
2010-05-20 12:15:00,26.53,26.54,26.44,26.47,87600.0,15.6076,15.6135,15.5547,15.5723,87600.0
2010-05-20 12:20:00,26.48,26.54,26.45,26.46,37500.0,15.5782,15.6135,15.5605,15.5664,37500.0
2010-05-20 12:25:00,26.44,26.51,26.43,26.47,47250.0,15.5547,15.5958,15.5488,15.5723,47250.0
2010-05-20 12:30:00,26.47,26.51,26.44,26.49,56700.0,15.5723,15.5958,15.5547,15.5841,56700.0
2010-05-20 12:35:00,26.49,26.59,26.47,26.55,71550.0,15.5841,15.6429,15.5723,15.6194,71550.0
2010-05-20 12:40:00,26.55,26.55,26.47,26.47,40500.0,15.6194,15.6194,15.5723,15.5723,40500.0
2010-05-20 12:45:00,26.47,26.52,26.45,26.48,104700.0,15.5723,15.6017,15.5605,15.5782,104700.0
2010-05-20 12:50:00,26.46,26.47,26.31,26.31,89550.0,15.5664,15.5723,15.4782,15.4782,89550.0
2010-05-20 12:55:00,26.32,26.36,26.17,26.19,72300.0,15.4841,15.5076,15.3958,15.4076,72300.0
2010-05-20 13:00:00,26.17,26.27,26.16,26.25,53100.0,15.3958,15.4546,15.3899,15.4429,53100.0
2010-05-20 13:05:00,26.25,26.29,26.16,26.18,160650.0,15.4429,15.4664,15.3899,15.4017,160650.0
2010-05-20 13:10:00,26.17,26.2,26.13,26.16,170400.0,15.3958,15.4135,15.3723,15.3899,170400.0
2010-05-20 13:15:00,26.17,26.26,26.14,26.25,100050.0,15.3958,15.4488,15.3782,15.4429,100050.0
2010-05-20 13:20:00,26.26,26.26,26.19,26.24,205800.0,15.4488,15.4488,15.4076,15.437,205800.0
2010-05-20 13:25:00,26.25,26.36,26.21,26.26,83250.0,15.4429,15.5076,15.4193,15.4488,83250.0
2010-05-20 13:30:00,26.27,26.4,26.25,26.36,131850.0,15.4546,15.5311,15.4429,15.5076,131850.0
2010-05-20 13:35:00,26.37,26.37,26.29,26.29,73800.0,15.5135,15.5135,15.4664,15.4664,73800.0
2010-05-20 13:40:00,26.29,26.35,26.29,26.35,104400.0,15.4664,15.5017,15.4664,15.5017,104400.0
2010-05-20 13:45:00,26.35,26.37,26.28,26.36,74250.0,15.5017,15.5135,15.4605,15.5076,74250.0
2010-05-20 13:50:00,26.37,26.39,26.31,26.37,115800.0,15.5135,15.5252,15.4782,15.5135,115800.0
2010-05-20 13:55:00,26.37,26.42,26.33,26.41,117750.0,15.5135,15.5429,15.4899,15.537,117750.0
2010-05-20 14:00:00,26.41,26.42,26.27,26.31,187200.0,15.537,15.5429,15.4546,15.4782,187200.0
2010-05-20 14:05:00,26.31,26.36,26.26,26.33,235500.0,15.4782,15.5076,15.4488,15.4899,235500.0
2010-05-20 14:10:00,26.33,26.47,26.32,26.45,120750.0,15.4899,15.5723,15.4841,15.5605,120750.0
2010-05-20 14:15:00,26.45,26.55,26.37,26.55,112500.0,15.5605,15.6194,15.5135,15.6194,112500.0
2010-05-20 14:20:00,26.54,26.65,26.51,26.57,182250.0,15.6135,15.6782,15.5958,15.6311,182250.0
2010-05-20 14:25:00,26.57,26.59,26.44,26.53,118800.0,15.6311,15.6429,15.5547,15.6076,118800.0
2010-05-20 14:30:00,26.51,26.63,26.45,26.62,77100.0,15.5958,15.6664,15.5605,15.6605,77100.0
2010-05-20 14:35:00,26.63,26.77,26.59,26.77,114600.0,15.6664,15.7488,15.6429,15.7488,114600.0
2010-05-20 14:40:00,26.76,26.84,26.67,26.79,109800.0,15.7429,15.79,15.69,15.7606,109800.0
2010-05-20 14:45:00,26.79,26.85,26.73,26.82,148950.0,15.7606,15.7959,15.7253,15.7782,148950.0
2010-05-20 14:50:00,26.82,26.91,26.79,26.86,105900.0,15.7782,15.8312,15.7606,15.8017,105900.0
2010-05-20 14:55:00,26.87,26.9,26.69,26.71,91500.0,15.8076,15.8253,15.7017,15.7135,91500.0
2010-05-20 15:00:00,26.72,26.79,26.69,26.75,93900.0,15.7194,15.7606,15.7017,15.737,93900.0
2010-05-20 15:05:00,26.74,26.74,26.57,26.65,94500.0,15.7311,15.7311,15.6311,15.6782,94500.0
2010-05-20 15:10:00,26.65,26.65,26.54,26.56,61650.0,15.6782,15.6782,15.6135,15.6253,61650.0
2010-05-20 15:15:00,26.56,26.65,26.52,26.57,76950.0,15.6253,15.6782,15.6017,15.6311,76950.0
2010-05-20 15:20:00,26.57,26.67,26.53,26.67,60300.0,15.6311,15.69,15.6076,15.69,60300.0
2010-05-20 15:25:00,26.67,26.7,26.58,26.58,93900.0,15.69,15.7076,15.637,15.637,93900.0
2010-05-20 15:30:00,26.58,26.65,26.57,26.65,97800.0,15.637,15.6782,15.6311,15.6782,97800.0
2010-05-20 15:35:00,26.65,26.65,26.51,26.57,135300.0,15.6782,15.6782,15.5958,15.6311,135300.0
2010-05-20 15:40:00,26.57,26.58,26.46,26.48,170400.0,15.6311,15.637,15.5664,15.5782,170400.0
2010-05-20 15:45:00,26.48,26.48,26.33,26.42,213000.0,15.5782,15.5782,15.4899,15.5429,213000.0
2010-05-20 15:50:00,26.42,26.42,26.27,26.28,274650.0,15.5429,15.5429,15.4546,15.4605,274650.0
2010-05-20 15:55:00,26.28,26.29,26.09,26.09,627450.0,15.4605,15.4664,15.3488,15.3488,627450.0
2010-05-21 09:30:00,25.69,25.9,25.52,25.67,1255800.0,15.1134,15.237,15.0134,15.1017,1255800.0
2010-05-21 09:35:00,25.65,26.0,25.65,25.84,204450.0,15.0899,15.2958,15.0899,15.2017,204450.0
2010-05-21 09:40:00,25.86,25.99,25.76,25.9,142950.0,15.2134,15.2899,15.1546,15.237,142950.0
2010-05-21 09:45:00,25.9,25.98,25.81,25.95,138150.0,15.237,15.284,15.184,15.2664,138150.0
2010-05-21 09:50:00,25.93,26.21,25.93,26.17,192150.0,15.2546,15.4193,15.2546,15.3958,192150.0
2010-05-21 09:55:00,26.17,26.27,26.13,26.13,163650.0,15.3958,15.4546,15.3723,15.3723,163650.0
2010-05-21 10:00:00,26.13,26.26,26.05,26.23,102750.0,15.3723,15.4488,15.3252,15.4311,102750.0
2010-05-21 10:05:00,26.24,26.42,26.23,26.33,84450.0,15.437,15.5429,15.4311,15.4899,84450.0
2010-05-21 10:10:00,26.34,26.39,26.14,26.23,76500.0,15.4958,15.5252,15.3782,15.4311,76500.0
2010-05-21 10:15:00,26.25,26.33,26.18,26.21,95100.0,15.4429,15.4899,15.4017,15.4193,95100.0
2010-05-21 10:20:00,26.2,26.23,26.06,26.07,73350.0,15.4135,15.4311,15.3311,15.337,73350.0
2010-05-21 10:25:00,26.07,26.09,25.93,25.94,86550.0,15.337,15.3488,15.2546,15.2605,86550.0
2010-05-21 10:30:00,25.95,26.03,25.91,26.03,96600.0,15.2664,15.3135,15.2429,15.3135,96600.0
2010-05-21 10:35:00,26.03,26.1,26.01,26.07,134850.0,15.3135,15.3546,15.3017,15.337,134850.0
2010-05-21 10:40:00,26.08,26.17,26.03,26.05,90750.0,15.3429,15.3958,15.3135,15.3252,90750.0
2010-05-21 10:45:00,26.06,26.19,26.05,26.11,75900.0,15.3311,15.4076,15.3252,15.3605,75900.0
2010-05-21 10:50:00,26.11,26.18,25.95,26.01,138150.0,15.3605,15.4017,15.2664,15.3017,138150.0
2010-05-21 10:55:00,26.01,26.14,26.01,26.13,97800.0,15.3017,15.3782,15.3017,15.3723,97800.0
2010-05-21 11:00:00,26.13,26.29,26.13,26.23,108150.0,15.3723,15.4664,15.3723,15.4311,108150.0
2010-05-21 11:05:00,26.23,26.25,26.2,26.22,59700.0,15.4311,15.4429,15.4135,15.4252,59700.0
2010-05-21 11:10:00,26.22,26.23,26.14,26.23,92550.0,15.4252,15.4311,15.3782,15.4311,92550.0
2010-05-21 11:15:00,26.23,26.38,26.2,26.36,87600.0,15.4311,15.5194,15.4135,15.5076,87600.0
2010-05-21 11:20:00,26.36,26.47,26.31,26.45,102600.0,15.5076,15.5723,15.4782,15.5605,102600.0
2010-05-21 11:25:00,26.45,26.47,26.33,26.43,70500.0,15.5605,15.5723,15.4899,15.5488,70500.0
2010-05-21 11:30:00,26.43,26.5,26.4,26.43,104400.0,15.5488,15.59,15.5311,15.5488,104400.0
2010-05-21 11:35:00,26.44,26.56,26.42,26.56,68400.0,15.5547,15.6253,15.5429,15.6253,68400.0
2010-05-21 11:40:00,26.57,26.59,26.54,26.58,67050.0,15.6311,15.6429,15.6135,15.637,67050.0
2010-05-21 11:45:00,26.59,26.65,26.55,26.55,73650.0,15.6429,15.6782,15.6194,15.6194,73650.0
2010-05-21 11:50:00,26.55,26.69,26.55,26.62,70650.0,15.6194,15.7017,15.6194,15.6605,70650.0
2010-05-21 11:55:00,26.62,26.65,26.57,26.6,68400.0,15.6605,15.6782,15.6311,15.6488,68400.0
2010-05-21 12:00:00,26.6,26.6,26.51,26.55,88500.0,15.6488,15.6488,15.5958,15.6194,88500.0
2010-05-21 12:05:00,26.55,26.57,26.49,26.51,44250.0,15.6194,15.6311,15.5841,15.5958,44250.0
2010-05-21 12:10:00,26.49,26.51,26.45,26.5,57300.0,15.5841,15.5958,15.5605,15.59,57300.0
2010-05-21 12:15:00,26.51,26.63,26.5,26.63,52050.0,15.5958,15.6664,15.59,15.6664,52050.0
2010-05-21 12:20:00,26.63,26.67,26.59,26.64,33450.0,15.6664,15.69,15.6429,15.6723,33450.0
2010-05-21 12:25:00,26.65,26.67,26.63,26.63,39300.0,15.6782,15.69,15.6664,15.6664,39300.0
2010-05-21 12:30:00,26.63,26.66,26.52,26.54,67950.0,15.6664,15.6841,15.6017,15.6135,67950.0
2010-05-21 12:35:00,26.55,26.64,26.55,26.63,51300.0,15.6194,15.6723,15.6194,15.6664,51300.0
2010-05-21 12:40:00,26.63,26.68,26.61,26.61,24150.0,15.6664,15.6958,15.6547,15.6547,24150.0
2010-05-21 12:45:00,26.61,26.61,26.45,26.45,64350.0,15.6547,15.6547,15.5605,15.5605,64350.0
2010-05-21 12:50:00,26.46,26.56,26.45,26.55,37350.0,15.5664,15.6253,15.5605,15.6194,37350.0
2010-05-21 12:55:00,26.55,26.55,26.47,26.47,29550.0,15.6194,15.6194,15.5723,15.5723,29550.0
2010-05-21 13:00:00,26.47,26.49,26.41,26.41,37050.0,15.5723,15.5841,15.537,15.537,37050.0
2010-05-21 13:05:00,26.41,26.49,26.41,26.49,38400.0,15.537,15.5841,15.537,15.5841,38400.0
2010-05-21 13:10:00,26.49,26.57,26.49,26.54,67050.0,15.5841,15.6311,15.5841,15.6135,67050.0
2010-05-21 13:15:00,26.54,26.58,26.48,26.49,47850.0,15.6135,15.637,15.5782,15.5841,47850.0
2010-05-21 13:20:00,26.49,26.51,26.39,26.41,36600.0,15.5841,15.5958,15.5252,15.537,36600.0
2010-05-21 13:25:00,26.41,26.43,26.37,26.43,48000.0,15.537,15.5488,15.5135,15.5488,48000.0
2010-05-21 13:30:00,26.44,26.54,26.44,26.53,59250.0,15.5547,15.6135,15.5547,15.6076,59250.0
2010-05-21 13:35:00,26.53,26.55,26.49,26.5,67050.0,15.6076,15.6194,15.5841,15.59,67050.0
2010-05-21 13:40:00,26.51,26.58,26.51,26.55,43350.0,15.5958,15.637,15.5958,15.6194,43350.0
2010-05-21 13:45:00,26.56,26.61,26.55,26.6,54300.0,15.6253,15.6547,15.6194,15.6488,54300.0
2010-05-21 13:50:00,26.6,26.63,26.58,26.6,41400.0,15.6488,15.6664,15.637,15.6488,41400.0
2010-05-21 13:55:00,26.61,26.61,26.57,26.61,45150.0,15.6547,15.6547,15.6311,15.6547,45150.0
2010-05-21 14:00:00,26.61,26.65,26.55,26.57,52650.0,15.6547,15.6782,15.6194,15.6311,52650.0
2010-05-21 14:05:00,26.57,26.57,26.51,26.55,90450.0,15.6311,15.6311,15.5958,15.6194,90450.0
2010-05-21 14:10:00,26.55,26.57,26.51,26.53,90000.0,15.6194,15.6311,15.5958,15.6076,90000.0
2010-05-21 14:15:00,26.52,26.53,26.45,26.49,66300.0,15.6017,15.6076,15.5605,15.5841,66300.0
2010-05-21 14:20:00,26.48,26.53,26.47,26.53,73200.0,15.5782,15.6076,15.5723,15.6076,73200.0
2010-05-21 14:25:00,26.52,26.54,26.48,26.52,47550.0,15.6017,15.6135,15.5782,15.6017,47550.0
2010-05-21 14:30:00,26.53,26.58,26.53,26.57,30000.0,15.6076,15.637,15.6076,15.6311,30000.0
2010-05-21 14:35:00,26.57,26.57,26.49,26.51,80850.0,15.6311,15.6311,15.5841,15.5958,80850.0
2010-05-21 14:40:00,26.51,26.55,26.47,26.5,56100.0,15.5958,15.6194,15.5723,15.59,56100.0
2010-05-21 14:45:00,26.5,26.5,26.37,26.41,74550.0,15.59,15.59,15.5135,15.537,74550.0
2010-05-21 14:50:00,26.42,26.43,26.37,26.37,49500.0,15.5429,15.5488,15.5135,15.5135,49500.0
2010-05-21 14:55:00,26.36,26.41,26.33,26.41,97050.0,15.5076,15.537,15.4899,15.537,97050.0
2010-05-21 15:00:00,26.41,26.47,26.37,26.45,121950.0,15.537,15.5723,15.5135,15.5605,121950.0
2010-05-21 15:05:00,26.45,26.48,26.39,26.41,59250.0,15.5605,15.5782,15.5252,15.537,59250.0
2010-05-21 15:10:00,26.41,26.41,26.31,26.31,93750.0,15.537,15.537,15.4782,15.4782,93750.0
2010-05-21 15:15:00,26.32,26.33,26.21,26.26,117900.0,15.4841,15.4899,15.4193,15.4488,117900.0
2010-05-21 15:20:00,26.26,26.44,26.26,26.39,114750.0,15.4488,15.5547,15.4488,15.5252,114750.0
2010-05-21 15:25:00,26.4,26.41,26.33,26.35,78000.0,15.5311,15.537,15.4899,15.5017,78000.0
2010-05-21 15:30:00,26.35,26.37,26.27,26.33,116550.0,15.5017,15.5135,15.4546,15.4899,116550.0
2010-05-21 15:35:00,26.33,26.37,26.27,26.31,127950.0,15.4899,15.5135,15.4546,15.4782,127950.0
2010-05-21 15:40:00,26.3,26.49,26.3,26.47,171750.0,15.4723,15.5841,15.4723,15.5723,171750.0
2010-05-21 15:45:00,26.48,26.61,26.48,26.51,294600.0,15.5782,15.6547,15.5782,15.5958,294600.0
2010-05-21 15:50:00,26.52,26.68,26.51,26.67,346350.0,15.6017,15.6958,15.5958,15.69,346350.0
2010-05-21 15:55:00,26.67,26.74,26.63,26.71,573600.0,15.69,15.7311,15.6664,15.7135,573600.0
2010-05-24 09:30:00,26.37,26.57,26.0,26.28,206400.0,15.5135,15.6311,15.2958,15.4605,206400.0
2010-05-24 09:35:00,26.26,26.68,26.26,26.47,101700.0,15.4488,15.6958,15.4488,15.5723,101700.0
2010-05-24 09:40:00,26.49,26.55,26.17,26.18,94500.0,15.5841,15.6194,15.3958,15.4017,94500.0
2010-05-24 09:45:00,26.17,26.45,26.17,26.43,81000.0,15.3958,15.5605,15.3958,15.5488,81000.0
2010-05-24 09:50:00,26.45,26.45,26.32,26.39,78750.0,15.5605,15.5605,15.4841,15.5252,78750.0
2010-05-24 09:55:00,26.37,26.42,26.35,26.35,118650.0,15.5135,15.5429,15.5017,15.5017,118650.0
2010-05-24 10:00:00,26.36,26.48,26.3,26.37,105300.0,15.5076,15.5782,15.4723,15.5135,105300.0
2010-05-24 10:05:00,26.37,26.55,26.37,26.51,39750.0,15.5135,15.6194,15.5135,15.5958,39750.0
2010-05-24 10:10:00,26.5,26.59,26.45,26.57,52650.0,15.59,15.6429,15.5605,15.6311,52650.0
2010-05-24 10:15:00,26.61,26.66,26.58,26.66,55050.0,15.6547,15.6841,15.637,15.6841,55050.0
2010-05-24 10:20:00,26.66,26.7,26.59,26.62,56850.0,15.6841,15.7076,15.6429,15.6605,56850.0
2010-05-24 10:25:00,26.63,26.71,26.59,26.69,55650.0,15.6664,15.7135,15.6429,15.7017,55650.0
2010-05-24 10:30:00,26.7,26.81,26.69,26.78,109350.0,15.7076,15.7723,15.7017,15.7547,109350.0
2010-05-24 10:35:00,26.77,26.8,26.73,26.77,31500.0,15.7488,15.7664,15.7253,15.7488,31500.0
2010-05-24 10:40:00,26.77,26.8,26.72,26.75,73350.0,15.7488,15.7664,15.7194,15.737,73350.0
2010-05-24 10:45:00,26.75,26.75,26.64,26.66,31650.0,15.737,15.737,15.6723,15.6841,31650.0
2010-05-24 10:50:00,26.67,26.68,26.59,26.6,55050.0,15.69,15.6958,15.6429,15.6488,55050.0
2010-05-24 10:55:00,26.61,26.69,26.61,26.66,42000.0,15.6547,15.7017,15.6547,15.6841,42000.0
2010-05-24 11:00:00,26.66,26.66,26.59,26.64,27900.0,15.6841,15.6841,15.6429,15.6723,27900.0
2010-05-24 11:05:00,26.64,26.68,26.63,26.66,67950.0,15.6723,15.6958,15.6664,15.6841,67950.0
2010-05-24 11:10:00,26.66,26.66,26.55,26.55,17850.0,15.6841,15.6841,15.6194,15.6194,17850.0
2010-05-24 11:15:00,26.56,26.56,26.47,26.54,64050.0,15.6253,15.6253,15.5723,15.6135,64050.0
2010-05-24 11:20:00,26.53,26.58,26.51,26.54,13650.0,15.6076,15.637,15.5958,15.6135,13650.0
2010-05-24 11:25:00,26.55,26.55,26.46,26.5,29550.0,15.6194,15.6194,15.5664,15.59,29550.0
2010-05-24 11:30:00,26.51,26.51,26.45,26.48,27600.0,15.5958,15.5958,15.5605,15.5782,27600.0
2010-05-24 11:35:00,26.49,26.58,26.49,26.55,25950.0,15.5841,15.637,15.5841,15.6194,25950.0
2010-05-24 11:40:00,26.56,26.61,26.54,26.6,23100.0,15.6253,15.6547,15.6135,15.6488,23100.0
2010-05-24 11:45:00,26.59,26.65,26.59,26.65,19500.0,15.6429,15.6782,15.6429,15.6782,19500.0
2010-05-24 11:50:00,26.64,26.65,26.59,26.63,48900.0,15.6723,15.6782,15.6429,15.6664,48900.0
2010-05-24 11:55:00,26.63,26.69,26.62,26.66,49800.0,15.6664,15.7017,15.6605,15.6841,49800.0
2010-05-24 12:00:00,26.66,26.7,26.63,26.67,38700.0,15.6841,15.7076,15.6664,15.69,38700.0
2010-05-24 12:05:00,26.67,26.71,26.67,26.67,66150.0,15.69,15.7135,15.69,15.69,66150.0
2010-05-24 12:10:00,26.67,26.69,26.63,26.64,22650.0,15.69,15.7017,15.6664,15.6723,22650.0
2010-05-24 12:15:00,26.65,26.67,26.57,26.6,25050.0,15.6782,15.69,15.6311,15.6488,25050.0
2010-05-24 12:20:00,26.6,26.61,26.57,26.58,32250.0,15.6488,15.6547,15.6311,15.637,32250.0
2010-05-24 12:25:00,26.58,26.63,26.58,26.63,19200.0,15.637,15.6664,15.637,15.6664,19200.0
2010-05-24 12:30:00,26.62,26.69,26.61,26.61,30300.0,15.6605,15.7017,15.6547,15.6547,30300.0
2010-05-24 12:35:00,26.61,26.61,26.56,26.57,25200.0,15.6547,15.6547,15.6253,15.6311,25200.0
2010-05-24 12:40:00,26.57,26.61,26.55,26.55,12750.0,15.6311,15.6547,15.6194,15.6194,12750.0
2010-05-24 12:45:00,26.57,26.61,26.56,26.61,22350.0,15.6311,15.6547,15.6253,15.6547,22350.0
2010-05-24 12:50:00,26.6,26.69,26.59,26.65,15150.0,15.6488,15.7017,15.6429,15.6782,15150.0
2010-05-24 12:55:00,26.64,26.66,26.63,26.65,16500.0,15.6723,15.6841,15.6664,15.6782,16500.0
2010-05-24 13:00:00,26.65,26.69,26.62,26.63,23100.0,15.6782,15.7017,15.6605,15.6664,23100.0
2010-05-24 13:05:00,26.61,26.61,26.55,26.56,22500.0,15.6547,15.6547,15.6194,15.6253,22500.0
2010-05-24 13:10:00,26.55,26.61,26.55,26.57,25200.0,15.6194,15.6547,15.6194,15.6311,25200.0
2010-05-24 13:15:00,26.57,26.57,26.53,26.54,11700.0,15.6311,15.6311,15.6076,15.6135,11700.0
2010-05-24 13:20:00,26.54,26.59,26.52,26.59,16050.0,15.6135,15.6429,15.6017,15.6429,16050.0
2010-05-24 13:25:00,26.57,26.65,26.55,26.56,27900.0,15.6311,15.6782,15.6194,15.6253,27900.0
2010-05-24 13:30:00,26.57,26.61,26.53,26.54,22200.0,15.6311,15.6547,15.6076,15.6135,22200.0
2010-05-24 13:35:00,26.53,26.57,26.51,26.55,30900.0,15.6076,15.6311,15.5958,15.6194,30900.0
2010-05-24 13:40:00,26.55,26.57,26.51,26.51,22650.0,15.6194,15.6311,15.5958,15.5958,22650.0
2010-05-24 13:45:00,26.52,26.54,26.49,26.5,47400.0,15.6017,15.6135,15.5841,15.59,47400.0
2010-05-24 13:50:00,26.5,26.52,26.47,26.49,30900.0,15.59,15.6017,15.5723,15.5841,30900.0
2010-05-24 13:55:00,26.49,26.55,26.48,26.52,16950.0,15.5841,15.6194,15.5782,15.6017,16950.0
2010-05-24 14:00:00,26.52,26.54,26.48,26.49,30900.0,15.6017,15.6135,15.5782,15.5841,30900.0
2010-05-24 14:05:00,26.5,26.55,26.49,26.55,29700.0,15.59,15.6194,15.5841,15.6194,29700.0
2010-05-24 14:10:00,26.54,26.63,26.54,26.63,69450.0,15.6135,15.6664,15.6135,15.6664,69450.0
2010-05-24 14:15:00,26.63,26.63,26.61,26.63,70050.0,15.6664,15.6664,15.6547,15.6664,70050.0
2010-05-24 14:20:00,26.63,26.63,26.6,26.63,67650.0,15.6664,15.6664,15.6488,15.6664,67650.0
2010-05-24 14:25:00,26.63,26.65,26.59,26.63,28950.0,15.6664,15.6782,15.6429,15.6664,28950.0
2010-05-24 14:30:00,26.63,26.64,26.56,26.64,69600.0,15.6664,15.6723,15.6253,15.6723,69600.0
2010-05-24 14:35:00,26.64,26.67,26.59,26.59,121200.0,15.6723,15.69,15.6429,15.6429,121200.0
2010-05-24 14:40:00,26.59,26.61,26.55,26.57,40800.0,15.6429,15.6547,15.6194,15.6311,40800.0
2010-05-24 14:45:00,26.57,26.57,26.49,26.51,47100.0,15.6311,15.6311,15.5841,15.5958,47100.0
2010-05-24 14:50:00,26.51,26.57,26.5,26.56,66900.0,15.5958,15.6311,15.59,15.6253,66900.0
2010-05-24 14:55:00,26.57,26.58,26.51,26.52,51750.0,15.6311,15.637,15.5958,15.6017,51750.0
2010-05-24 15:00:00,26.51,26.53,26.45,26.46,30150.0,15.5958,15.6076,15.5605,15.5664,30150.0
2010-05-24 15:05:00,26.45,26.47,26.38,26.39,164100.0,15.5605,15.5723,15.5194,15.5252,164100.0
2010-05-24 15:10:00,26.38,26.45,26.36,26.44,69150.0,15.5194,15.5605,15.5076,15.5547,69150.0
2010-05-24 15:15:00,26.45,26.46,26.43,26.45,44700.0,15.5605,15.5664,15.5488,15.5605,44700.0
2010-05-24 15:20:00,26.45,26.5,26.45,26.49,49050.0,15.5605,15.59,15.5605,15.5841,49050.0
2010-05-24 15:25:00,26.49,26.49,26.46,26.46,45750.0,15.5841,15.5841,15.5664,15.5664,45750.0
2010-05-24 15:30:00,26.47,26.54,26.44,26.53,70800.0,15.5723,15.6135,15.5547,15.6076,70800.0
2010-05-24 15:35:00,26.54,26.57,26.52,26.55,136050.0,15.6135,15.6311,15.6017,15.6194,136050.0
2010-05-24 15:40:00,26.55,26.57,26.53,26.53,110400.0,15.6194,15.6311,15.6076,15.6076,110400.0
2010-05-24 15:45:00,26.53,26.55,26.43,26.46,236400.0,15.6076,15.6194,15.5488,15.5664,236400.0
2010-05-24 15:50:00,26.46,26.46,26.31,26.31,297750.0,15.5664,15.5664,15.4782,15.4782,297750.0
2010-05-24 15:55:00,26.3,26.33,26.26,26.28,435150.0,15.4723,15.4899,15.4488,15.4605,435150.0
2010-05-25 09:30:00,25.78,25.79,25.49,25.59,150750.0,15.1664,15.1723,14.9958,15.0546,150750.0
2010-05-25 09:35:00,25.6,25.6,25.27,25.29,60750.0,15.0605,15.0605,14.8663,14.8781,60750.0
2010-05-25 09:40:00,25.26,25.33,25.17,25.3,104850.0,14.8605,14.9016,14.8075,14.884,104850.0
2010-05-25 09:45:00,25.29,25.47,25.29,25.39,109200.0,14.8781,14.984,14.8781,14.9369,109200.0
2010-05-25 09:50:00,25.4,25.51,25.4,25.43,113550.0,14.9428,15.0075,14.9428,14.9605,113550.0
2010-05-25 09:55:00,25.43,25.49,25.32,25.37,98700.0,14.9605,14.9958,14.8958,14.9252,98700.0
2010-05-25 10:00:00,25.37,25.59,25.33,25.59,100350.0,14.9252,15.0546,14.9016,15.0546,100350.0
2010-05-25 10:05:00,25.61,25.61,25.41,25.47,39000.0,15.0664,15.0664,14.9487,14.984,39000.0
2010-05-25 10:10:00,25.47,25.5,25.4,25.46,62700.0,14.984,15.0017,14.9428,14.9781,62700.0
2010-05-25 10:15:00,25.45,25.61,25.45,25.52,37800.0,14.9722,15.0664,14.9722,15.0134,37800.0
2010-05-25 10:20:00,25.55,25.58,25.43,25.55,42450.0,15.0311,15.0487,14.9605,15.0311,42450.0
2010-05-25 10:25:00,25.55,25.61,25.49,25.49,31500.0,15.0311,15.0664,14.9958,14.9958,31500.0
2010-05-25 10:30:00,25.48,25.55,25.44,25.47,38700.0,14.9899,15.0311,14.9664,14.984,38700.0
2010-05-25 10:35:00,25.47,25.57,25.45,25.5,34500.0,14.984,15.0428,14.9722,15.0017,34500.0
2010-05-25 10:40:00,25.49,25.54,25.43,25.43,40050.0,14.9958,15.0252,14.9605,14.9605,40050.0
2010-05-25 10:45:00,25.43,25.47,25.4,25.43,50100.0,14.9605,14.984,14.9428,14.9605,50100.0
2010-05-25 10:50:00,25.44,25.48,25.37,25.45,116400.0,14.9664,14.9899,14.9252,14.9722,116400.0
2010-05-25 10:55:00,25.45,25.48,25.42,25.47,44700.0,14.9722,14.9899,14.9546,14.984,44700.0
2010-05-25 11:00:00,25.47,25.49,25.42,25.45,65700.0,14.984,14.9958,14.9546,14.9722,65700.0
2010-05-25 11:05:00,25.45,25.61,25.44,25.53,35700.0,14.9722,15.0664,14.9664,15.0193,35700.0
2010-05-25 11:10:00,25.54,25.55,25.48,25.55,21450.0,15.0252,15.0311,14.9899,15.0311,21450.0
2010-05-25 11:15:00,25.55,25.59,25.46,25.47,31200.0,15.0311,15.0546,14.9781,14.984,31200.0
2010-05-25 11:20:00,25.47,25.51,25.45,25.49,51750.0,14.984,15.0075,14.9722,14.9958,51750.0
2010-05-25 11:25:00,25.49,25.58,25.48,25.55,43500.0,14.9958,15.0487,14.9899,15.0311,43500.0
2010-05-25 11:30:00,25.54,25.55,25.46,25.47,32250.0,15.0252,15.0311,14.9781,14.984,32250.0
2010-05-25 11:35:00,25.46,25.49,25.42,25.47,38550.0,14.9781,14.9958,14.9546,14.984,38550.0
2010-05-25 11:40:00,25.47,25.54,25.45,25.47,39150.0,14.984,15.0252,14.9722,14.984,39150.0
2010-05-25 11:45:00,25.47,25.51,25.44,25.47,23700.0,14.984,15.0075,14.9664,14.984,23700.0
2010-05-25 11:50:00,25.48,25.59,25.47,25.57,22200.0,14.9899,15.0546,14.984,15.0428,22200.0
2010-05-25 11:55:00,25.59,25.65,25.55,25.63,100350.0,15.0546,15.0899,15.0311,15.0781,100350.0
2010-05-25 12:00:00,25.62,25.76,25.61,25.75,53850.0,15.0722,15.1546,15.0664,15.1487,53850.0
2010-05-25 12:05:00,25.75,25.75,25.69,25.71,38100.0,15.1487,15.1487,15.1134,15.1252,38100.0
2010-05-25 12:10:00,25.71,25.79,25.7,25.79,40200.0,15.1252,15.1723,15.1193,15.1723,40200.0
2010-05-25 12:15:00,25.79,25.8,25.73,25.75,21750.0,15.1723,15.1781,15.137,15.1487,21750.0
2010-05-25 12:20:00,25.75,25.76,25.68,25.69,13950.0,15.1487,15.1546,15.1075,15.1134,13950.0
2010-05-25 12:25:00,25.69,25.77,25.67,25.67,42750.0,15.1134,15.1605,15.1017,15.1017,42750.0
2010-05-25 12:30:00,25.67,25.68,25.59,25.59,20100.0,15.1017,15.1075,15.0546,15.0546,20100.0
2010-05-25 12:35:00,25.59,25.66,25.59,25.66,18900.0,15.0546,15.0958,15.0546,15.0958,18900.0
2010-05-25 12:40:00,25.67,25.67,25.57,25.57,30000.0,15.1017,15.1017,15.0428,15.0428,30000.0
2010-05-25 12:45:00,25.57,25.66,25.57,25.66,9600.0,15.0428,15.0958,15.0428,15.0958,9600.0
2010-05-25 12:50:00,25.67,25.68,25.62,25.65,11850.0,15.1017,15.1075,15.0722,15.0899,11850.0
2010-05-25 12:55:00,25.66,25.71,25.65,25.69,19200.0,15.0958,15.1252,15.0899,15.1134,19200.0
2010-05-25 13:00:00,25.67,25.69,25.59,25.65,36000.0,15.1017,15.1134,15.0546,15.0899,36000.0
2010-05-25 13:05:00,25.65,25.66,25.57,25.57,54000.0,15.0899,15.0958,15.0428,15.0428,54000.0
2010-05-25 13:10:00,25.56,25.6,25.53,25.58,23250.0,15.037,15.0605,15.0193,15.0487,23250.0
2010-05-25 13:15:00,25.58,25.61,25.53,25.61,30900.0,15.0487,15.0664,15.0193,15.0664,30900.0
2010-05-25 13:20:00,25.61,25.69,25.58,25.63,85050.0,15.0664,15.1134,15.0487,15.0781,85050.0
2010-05-25 13:25:00,25.61,25.67,25.61,25.65,14550.0,15.0664,15.1017,15.0664,15.0899,14550.0
2010-05-25 13:30:00,25.65,25.67,25.57,25.61,58350.0,15.0899,15.1017,15.0428,15.0664,58350.0
2010-05-25 13:35:00,25.62,25.65,25.58,25.59,25950.0,15.0722,15.0899,15.0487,15.0546,25950.0
2010-05-25 13:40:00,25.6,25.61,25.55,25.56,50700.0,15.0605,15.0664,15.0311,15.037,50700.0
2010-05-25 13:45:00,25.57,25.61,25.56,25.58,18450.0,15.0428,15.0664,15.037,15.0487,18450.0
2010-05-25 13:50:00,25.59,25.67,25.57,25.59,64950.0,15.0546,15.1017,15.0428,15.0546,64950.0
2010-05-25 13:55:00,25.6,25.62,25.55,25.59,46650.0,15.0605,15.0722,15.0311,15.0546,46650.0
2010-05-25 14:00:00,25.58,25.6,25.53,25.6,59850.0,15.0487,15.0605,15.0193,15.0605,59850.0
2010-05-25 14:05:00,25.61,25.7,25.58,25.59,124650.0,15.0664,15.1193,15.0487,15.0546,124650.0
2010-05-25 14:10:00,25.61,25.71,25.6,25.69,28050.0,15.0664,15.1252,15.0605,15.1134,28050.0
2010-05-25 14:15:00,25.69,25.71,25.65,25.69,49800.0,15.1134,15.1252,15.0899,15.1134,49800.0
2010-05-25 14:20:00,25.72,25.73,25.65,25.71,50550.0,15.1311,15.137,15.0899,15.1252,50550.0
2010-05-25 14:25:00,25.72,25.77,25.7,25.73,47550.0,15.1311,15.1605,15.1193,15.137,47550.0
2010-05-25 14:30:00,25.73,25.78,25.67,25.68,85800.0,15.137,15.1664,15.1017,15.1075,85800.0
2010-05-25 14:35:00,25.67,25.79,25.67,25.75,148650.0,15.1017,15.1723,15.1017,15.1487,148650.0
2010-05-25 14:40:00,25.75,25.89,25.71,25.85,80250.0,15.1487,15.2311,15.1252,15.2076,80250.0
2010-05-25 14:45:00,25.85,25.96,25.81,25.95,56400.0,15.2076,15.2723,15.184,15.2664,56400.0
2010-05-25 14:50:00,25.96,25.97,25.88,25.94,83250.0,15.2723,15.2782,15.2252,15.2605,83250.0
2010-05-25 14:55:00,25.93,25.93,25.81,25.82,70950.0,15.2546,15.2546,15.184,15.1899,70950.0
2010-05-25 15:00:00,25.82,25.94,25.81,25.88,104250.0,15.1899,15.2605,15.184,15.2252,104250.0
2010-05-25 15:05:00,25.88,25.99,25.87,25.94,191400.0,15.2252,15.2899,15.2193,15.2605,191400.0
2010-05-25 15:10:00,25.93,25.97,25.83,25.83,133350.0,15.2546,15.2782,15.1958,15.1958,133350.0
2010-05-25 15:15:00,25.83,25.87,25.81,25.84,102300.0,15.1958,15.2193,15.184,15.2017,102300.0
2010-05-25 15:20:00,25.84,26.05,25.84,26.02,123150.0,15.2017,15.3252,15.2017,15.3076,123150.0
2010-05-25 15:25:00,26.03,26.05,25.97,26.03,78600.0,15.3135,15.3252,15.2782,15.3135,78600.0
2010-05-25 15:30:00,26.02,26.13,26.0,26.11,158100.0,15.3076,15.3723,15.2958,15.3605,158100.0
2010-05-25 15:35:00,26.12,26.19,26.05,26.05,260550.0,15.3664,15.4076,15.3252,15.3252,260550.0
2010-05-25 15:40:00,26.05,26.13,26.05,26.1,216750.0,15.3252,15.3723,15.3252,15.3546,216750.0
2010-05-25 15:45:00,26.09,26.14,26.02,26.11,273900.0,15.3488,15.3782,15.3076,15.3605,273900.0
2010-05-25 15:50:00,26.11,26.12,26.0,26.06,188700.0,15.3605,15.3664,15.2958,15.3311,188700.0
2010-05-25 15:55:00,26.07,26.19,26.07,26.14,439350.0,15.337,15.4076,15.337,15.3782,439350.0
2010-05-26 09:30:00,26.29,26.69,26.18,26.61,227850.0,15.4664,15.7017,15.4017,15.6547,227850.0
2010-05-26 09:35:00,26.61,27.06,26.55,26.95,312000.0,15.6547,15.9194,15.6194,15.8547,312000.0
2010-05-26 09:40:00,26.95,26.97,26.83,26.92,127200.0,15.8547,15.8665,15.7841,15.837,127200.0
2010-05-26 09:45:00,26.93,27.05,26.89,26.97,271500.0,15.8429,15.9135,15.8194,15.8665,271500.0
2010-05-26 09:50:00,26.97,27.11,26.93,27.11,222150.0,15.8665,15.9488,15.8429,15.9488,222150.0
2010-05-26 09:55:00,27.1,27.56,27.09,27.34,409200.0,15.9429,16.2136,15.9371,16.0841,409200.0
2010-05-26 10:00:00,27.35,27.5,27.35,27.38,228150.0,16.09,16.1783,16.09,16.1077,228150.0
2010-05-26 10:05:00,27.37,27.37,27.19,27.27,169650.0,16.1018,16.1018,15.9959,16.0429,169650.0
2010-05-26 10:10:00,27.27,27.32,27.25,27.3,196350.0,16.0429,16.0724,16.0312,16.0606,196350.0
2010-05-26 10:15:00,27.29,27.33,27.25,27.27,195000.0,16.0547,16.0782,16.0312,16.0429,195000.0
2010-05-26 10:20:00,27.26,27.28,27.18,27.22,111300.0,16.0371,16.0488,15.99,16.0135,111300.0
2010-05-26 10:25:00,27.23,27.23,27.17,27.22,77850.0,16.0194,16.0194,15.9841,16.0135,77850.0
2010-05-26 10:30:00,27.22,27.27,27.19,27.26,108750.0,16.0135,16.0429,15.9959,16.0371,108750.0
2010-05-26 10:35:00,27.27,27.41,27.22,27.37,73050.0,16.0429,16.1253,16.0135,16.1018,73050.0
2010-05-26 10:40:00,27.36,27.39,27.29,27.31,262050.0,16.0959,16.1135,16.0547,16.0665,262050.0
2010-05-26 10:45:00,27.31,27.33,27.18,27.19,97050.0,16.0665,16.0782,15.99,15.9959,97050.0
2010-05-26 10:50:00,27.17,27.2,27.05,27.06,123900.0,15.9841,16.0018,15.9135,15.9194,123900.0
2010-05-26 10:55:00,27.07,27.07,26.96,26.99,86250.0,15.9253,15.9253,15.8606,15.8782,86250.0
2010-05-26 11:00:00,26.99,27.01,26.89,26.95,48150.0,15.8782,15.89,15.8194,15.8547,48150.0
2010-05-26 11:05:00,26.95,27.05,26.91,27.05,26700.0,15.8547,15.9135,15.8312,15.9135,26700.0
2010-05-26 11:10:00,27.06,27.15,27.06,27.12,57450.0,15.9194,15.9723,15.9194,15.9547,57450.0
2010-05-26 11:15:00,27.13,27.14,27.07,27.13,25650.0,15.9606,15.9665,15.9253,15.9606,25650.0
2010-05-26 11:20:00,27.15,27.15,27.01,27.06,32700.0,15.9723,15.9723,15.89,15.9194,32700.0
2010-05-26 11:25:00,27.06,27.08,26.93,26.93,46050.0,15.9194,15.9312,15.8429,15.8429,46050.0
2010-05-26 11:30:00,26.92,26.99,26.88,26.98,85950.0,15.837,15.8782,15.8135,15.8723,85950.0
2010-05-26 11:35:00,26.97,27.05,26.95,26.98,50250.0,15.8665,15.9135,15.8547,15.8723,50250.0
2010-05-26 11:40:00,26.99,27.06,26.97,27.01,43650.0,15.8782,15.9194,15.8665,15.89,43650.0
2010-05-26 11:45:00,27.01,27.07,26.91,26.97,50400.0,15.89,15.9253,15.8312,15.8665,50400.0
2010-05-26 11:50:00,26.98,27.03,26.93,27.02,62400.0,15.8723,15.9018,15.8429,15.8959,62400.0
2010-05-26 11:55:00,27.03,27.09,27.01,27.07,23550.0,15.9018,15.9371,15.89,15.9253,23550.0
2010-05-26 12:00:00,27.06,27.13,27.05,27.13,56400.0,15.9194,15.9606,15.9135,15.9606,56400.0
2010-05-26 12:05:00,27.13,27.19,27.13,27.18,52800.0,15.9606,15.9959,15.9606,15.99,52800.0
2010-05-26 12:10:00,27.18,27.21,27.15,27.15,22800.0,15.99,16.0076,15.9723,15.9723,22800.0
2010-05-26 12:15:00,27.15,27.22,27.15,27.16,27300.0,15.9723,16.0135,15.9723,15.9782,27300.0
2010-05-26 12:20:00,27.17,27.21,27.15,27.16,43350.0,15.9841,16.0076,15.9723,15.9782,43350.0
2010-05-26 12:25:00,27.17,27.17,27.08,27.1,68250.0,15.9841,15.9841,15.9312,15.9429,68250.0
2010-05-26 12:30:00,27.1,27.13,27.08,27.13,52950.0,15.9429,15.9606,15.9312,15.9606,52950.0
2010-05-26 12:35:00,27.13,27.19,27.13,27.18,19050.0,15.9606,15.9959,15.9606,15.99,19050.0
2010-05-26 12:40:00,27.17,27.17,27.03,27.08,26850.0,15.9841,15.9841,15.9018,15.9312,26850.0
2010-05-26 12:45:00,27.08,27.17,27.08,27.11,46800.0,15.9312,15.9841,15.9312,15.9488,46800.0
2010-05-26 12:50:00,27.1,27.23,27.09,27.23,46350.0,15.9429,16.0194,15.9371,16.0194,46350.0
2010-05-26 12:55:00,27.23,27.23,27.19,27.23,36000.0,16.0194,16.0194,15.9959,16.0194,36000.0
2010-05-26 13:00:00,27.23,27.25,27.22,27.23,30750.0,16.0194,16.0312,16.0135,16.0194,30750.0
2010-05-26 13:05:00,27.23,27.31,27.22,27.3,40650.0,16.0194,16.0665,16.0135,16.0606,40650.0
2010-05-26 13:10:00,27.3,27.31,27.25,27.27,88800.0,16.0606,16.0665,16.0312,16.0429,88800.0
2010-05-26 13:15:00,27.27,27.31,27.25,27.25,49050.0,16.0429,16.0665,16.0312,16.0312,49050.0
2010-05-26 13:20:00,27.25,27.33,27.25,27.33,57000.0,16.0312,16.0782,16.0312,16.0782,57000.0
2010-05-26 13:25:00,27.32,27.33,27.29,27.29,55800.0,16.0724,16.0782,16.0547,16.0547,55800.0
2010-05-26 13:30:00,27.29,27.34,27.27,27.34,71400.0,16.0547,16.0841,16.0429,16.0841,71400.0
2010-05-26 13:35:00,27.34,27.41,27.34,27.39,36900.0,16.0841,16.1253,16.0841,16.1135,36900.0
2010-05-26 13:40:00,27.38,27.41,27.35,27.37,48450.0,16.1077,16.1253,16.09,16.1018,48450.0
2010-05-26 13:45:00,27.37,27.37,27.33,27.36,181050.0,16.1018,16.1018,16.0782,16.0959,181050.0
2010-05-26 13:50:00,27.35,27.36,27.33,27.33,68400.0,16.09,16.0959,16.0782,16.0782,68400.0
2010-05-26 13:55:00,27.33,27.38,27.31,27.34,125700.0,16.0782,16.1077,16.0665,16.0841,125700.0
2010-05-26 14:00:00,27.34,27.36,27.31,27.33,79350.0,16.0841,16.0959,16.0665,16.0782,79350.0
2010-05-26 14:05:00,27.31,27.34,27.28,27.29,46350.0,16.0665,16.0841,16.0488,16.0547,46350.0
2010-05-26 14:10:00,27.28,27.29,27.17,27.19,52800.0,16.0488,16.0547,15.9841,15.9959,52800.0
2010-05-26 14:15:00,27.18,27.2,27.15,27.19,51150.0,15.99,16.0018,15.9723,15.9959,51150.0
2010-05-26 14:20:00,27.19,27.21,27.1,27.17,69600.0,15.9959,16.0076,15.9429,15.9841,69600.0
2010-05-26 14:25:00,27.17,27.18,27.09,27.14,36300.0,15.9841,15.99,15.9371,15.9665,36300.0
2010-05-26 14:30:00,27.14,27.18,26.99,27.08,70950.0,15.9665,15.99,15.8782,15.9312,70950.0
2010-05-26 14:35:00,27.08,27.09,26.99,27.09,56250.0,15.9312,15.9371,15.8782,15.9371,56250.0
2010-05-26 14:40:00,27.09,27.11,27.02,27.06,54300.0,15.9371,15.9488,15.8959,15.9194,54300.0
2010-05-26 14:45:00,27.04,27.06,26.93,26.98,49650.0,15.9076,15.9194,15.8429,15.8723,49650.0
2010-05-26 14:50:00,26.97,26.97,26.87,26.91,80400.0,15.8665,15.8665,15.8076,15.8312,80400.0
2010-05-26 14:55:00,26.92,26.99,26.91,26.97,31050.0,15.837,15.8782,15.8312,15.8665,31050.0
2010-05-26 15:00:00,26.98,27.08,26.98,27.01,77850.0,15.8723,15.9312,15.8723,15.89,77850.0
2010-05-26 15:05:00,27.02,27.04,26.95,26.99,103500.0,15.8959,15.9076,15.8547,15.8782,103500.0
2010-05-26 15:10:00,26.98,27.09,26.96,27.09,113100.0,15.8723,15.9371,15.8606,15.9371,113100.0
2010-05-26 15:15:00,27.08,27.09,26.91,26.93,105450.0,15.9312,15.9371,15.8312,15.8429,105450.0
2010-05-26 15:20:00,26.94,26.95,26.81,26.81,82950.0,15.8488,15.8547,15.7723,15.7723,82950.0
2010-05-26 15:25:00,26.81,26.81,26.58,26.67,180300.0,15.7723,15.7723,15.637,15.69,180300.0
2010-05-26 15:30:00,26.67,26.73,26.59,26.59,143700.0,15.69,15.7253,15.6429,15.6429,143700.0
2010-05-26 15:35:00,26.59,26.67,26.55,26.64,130650.0,15.6429,15.69,15.6194,15.6723,130650.0
2010-05-26 15:40:00,26.64,26.75,26.64,26.73,231300.0,15.6723,15.737,15.6723,15.7253,231300.0
2010-05-26 15:45:00,26.73,26.73,26.57,26.61,271950.0,15.7253,15.7253,15.6311,15.6547,271950.0
2010-05-26 15:50:00,26.61,26.73,26.61,26.67,326550.0,15.6547,15.7253,15.6547,15.69,326550.0
2010-05-26 15:55:00,26.67,26.69,26.57,26.6,481200.0,15.69,15.7017,15.6311,15.6488,481200.0
2010-05-27 09:30:00,27.29,27.47,27.23,27.39,118950.0,16.0547,16.1606,16.0194,16.1135,118950.0
2010-05-27 09:35:00,27.39,27.4,27.27,27.28,66600.0,16.1135,16.1194,16.0429,16.0488,66600.0
2010-05-27 09:40:00,27.32,27.35,27.27,27.35,56850.0,16.0724,16.09,16.0429,16.09,56850.0
2010-05-27 09:45:00,27.36,27.41,27.3,27.3,57750.0,16.0959,16.1253,16.0606,16.0606,57750.0
2010-05-27 09:50:00,27.3,27.34,27.2,27.33,90600.0,16.0606,16.0841,16.0018,16.0782,90600.0
2010-05-27 09:55:00,27.32,27.33,27.21,27.32,51000.0,16.0724,16.0782,16.0076,16.0724,51000.0
2010-05-27 10:00:00,27.31,27.33,27.18,27.21,75450.0,16.0665,16.0782,15.99,16.0076,75450.0
2010-05-27 10:05:00,27.23,27.35,27.21,27.27,56250.0,16.0194,16.09,16.0076,16.0429,56250.0
2010-05-27 10:10:00,27.29,27.45,27.29,27.41,75300.0,16.0547,16.1488,16.0547,16.1253,75300.0
2010-05-27 10:15:00,27.42,27.45,27.36,27.43,59550.0,16.1312,16.1488,16.0959,16.1371,59550.0
2010-05-27 10:20:00,27.44,27.51,27.4,27.51,62100.0,16.143,16.1841,16.1194,16.1841,62100.0
2010-05-27 10:25:00,27.51,27.61,27.49,27.61,97050.0,16.1841,16.243,16.1724,16.243,97050.0
2010-05-27 10:30:00,27.61,27.69,27.58,27.68,73800.0,16.243,16.29,16.2253,16.2841,73800.0
2010-05-27 10:35:00,27.68,27.68,27.57,27.6,55050.0,16.2841,16.2841,16.2194,16.2371,55050.0
2010-05-27 10:40:00,27.61,27.61,27.57,27.59,39300.0,16.243,16.243,16.2194,16.2312,39300.0
2010-05-27 10:45:00,27.59,27.59,27.52,27.57,63900.0,16.2312,16.2312,16.19,16.2194,63900.0
2010-05-27 10:50:00,27.57,27.63,27.54,27.61,80250.0,16.2194,16.2547,16.2018,16.243,80250.0
2010-05-27 10:55:00,27.61,27.62,27.52,27.52,27150.0,16.243,16.2488,16.19,16.19,27150.0
2010-05-27 11:00:00,27.53,27.59,27.51,27.57,72150.0,16.1959,16.2312,16.1841,16.2194,72150.0
2010-05-27 11:05:00,27.57,27.59,27.51,27.58,72300.0,16.2194,16.2312,16.1841,16.2253,72300.0
2010-05-27 11:10:00,27.58,27.6,27.51,27.53,50400.0,16.2253,16.2371,16.1841,16.1959,50400.0
2010-05-27 11:15:00,27.53,27.58,27.48,27.53,59550.0,16.1959,16.2253,16.1665,16.1959,59550.0
2010-05-27 11:20:00,27.53,27.55,27.49,27.53,46500.0,16.1959,16.2077,16.1724,16.1959,46500.0
2010-05-27 11:25:00,27.54,27.59,27.52,27.57,52800.0,16.2018,16.2312,16.19,16.2194,52800.0
2010-05-27 11:30:00,27.56,27.59,27.46,27.51,49500.0,16.2136,16.2312,16.1547,16.1841,49500.0
2010-05-27 11:35:00,27.49,27.51,27.43,27.43,42450.0,16.1724,16.1841,16.1371,16.1371,42450.0
2010-05-27 11:40:00,27.42,27.49,27.4,27.46,26700.0,16.1312,16.1724,16.1194,16.1547,26700.0
2010-05-27 11:45:00,27.46,27.47,27.41,27.45,36600.0,16.1547,16.1606,16.1253,16.1488,36600.0
2010-05-27 11:50:00,27.43,27.53,27.43,27.51,36450.0,16.1371,16.1959,16.1371,16.1841,36450.0
2010-05-27 11:55:00,27.51,27.54,27.46,27.52,43500.0,16.1841,16.2018,16.1547,16.19,43500.0
2010-05-27 12:00:00,27.52,27.53,27.44,27.52,32100.0,16.19,16.1959,16.143,16.19,32100.0
2010-05-27 12:05:00,27.51,27.52,27.46,27.49,36300.0,16.1841,16.19,16.1547,16.1724,36300.0
2010-05-27 12:10:00,27.51,27.53,27.44,27.52,36450.0,16.1841,16.1959,16.143,16.19,36450.0
2010-05-27 12:15:00,27.53,27.55,27.47,27.53,25800.0,16.1959,16.2077,16.1606,16.1959,25800.0
2010-05-27 12:20:00,27.52,27.52,27.46,27.47,44700.0,16.19,16.19,16.1547,16.1606,44700.0
2010-05-27 12:25:00,27.47,27.53,27.43,27.43,33600.0,16.1606,16.1959,16.1371,16.1371,33600.0
2010-05-27 12:30:00,27.45,27.45,27.38,27.41,81450.0,16.1488,16.1488,16.1077,16.1253,81450.0
2010-05-27 12:35:00,27.41,27.46,27.41,27.45,55500.0,16.1253,16.1547,16.1253,16.1488,55500.0
2010-05-27 12:40:00,27.46,27.46,27.41,27.43,41700.0,16.1547,16.1547,16.1253,16.1371,41700.0
2010-05-27 12:45:00,27.43,27.5,27.43,27.48,25050.0,16.1371,16.1783,16.1371,16.1665,25050.0
2010-05-27 12:50:00,27.47,27.49,27.42,27.45,29400.0,16.1606,16.1724,16.1312,16.1488,29400.0
2010-05-27 12:55:00,27.45,27.51,27.44,27.48,79500.0,16.1488,16.1841,16.143,16.1665,79500.0
2010-05-27 13:00:00,27.47,27.51,27.43,27.48,93600.0,16.1606,16.1841,16.1371,16.1665,93600.0
2010-05-27 13:05:00,27.47,27.51,27.42,27.49,69600.0,16.1606,16.1841,16.1312,16.1724,69600.0
2010-05-27 13:10:00,27.47,27.5,27.45,27.5,21000.0,16.1606,16.1783,16.1488,16.1783,21000.0
2010-05-27 13:15:00,27.49,27.55,27.49,27.53,29250.0,16.1724,16.2077,16.1724,16.1959,29250.0
2010-05-27 13:20:00,27.52,27.61,27.52,27.58,49650.0,16.19,16.243,16.19,16.2253,49650.0
2010-05-27 13:25:00,27.56,27.61,27.56,27.59,21450.0,16.2136,16.243,16.2136,16.2312,21450.0
2010-05-27 13:30:00,27.57,27.58,27.56,27.58,21600.0,16.2194,16.2253,16.2136,16.2253,21600.0
2010-05-27 13:35:00,27.59,27.67,27.57,27.63,46650.0,16.2312,16.2783,16.2194,16.2547,46650.0
2010-05-27 13:40:00,27.63,27.64,27.57,27.59,18900.0,16.2547,16.2606,16.2194,16.2312,18900.0
2010-05-27 13:45:00,27.58,27.6,27.55,27.59,29400.0,16.2253,16.2371,16.2077,16.2312,29400.0
2010-05-27 13:50:00,27.6,27.63,27.57,27.59,42900.0,16.2371,16.2547,16.2194,16.2312,42900.0
2010-05-27 13:55:00,27.58,27.63,27.57,27.6,39150.0,16.2253,16.2547,16.2194,16.2371,39150.0
2010-05-27 14:00:00,27.6,27.64,27.57,27.58,33150.0,16.2371,16.2606,16.2194,16.2253,33150.0
2010-05-27 14:05:00,27.58,27.69,27.57,27.67,56400.0,16.2253,16.29,16.2194,16.2783,56400.0
2010-05-27 14:10:00,27.66,27.76,27.65,27.75,94050.0,16.2724,16.3312,16.2665,16.3253,94050.0
2010-05-27 14:15:00,27.74,27.77,27.71,27.75,53400.0,16.3194,16.3371,16.3018,16.3253,53400.0
2010-05-27 14:20:00,27.75,27.83,27.74,27.81,56250.0,16.3253,16.3724,16.3194,16.3606,56250.0
2010-05-27 14:25:00,27.81,27.81,27.77,27.79,24150.0,16.3606,16.3606,16.3371,16.3489,24150.0
2010-05-27 14:30:00,27.8,27.81,27.75,27.78,39750.0,16.3547,16.3606,16.3253,16.343,39750.0
2010-05-27 14:35:00,27.78,27.81,27.77,27.79,38850.0,16.343,16.3606,16.3371,16.3489,38850.0
2010-05-27 14:40:00,27.8,27.82,27.79,27.79,39000.0,16.3547,16.3665,16.3489,16.3489,39000.0
2010-05-27 14:45:00,27.78,27.79,27.73,27.75,50400.0,16.343,16.3489,16.3136,16.3253,50400.0
2010-05-27 14:50:00,27.76,27.76,27.67,27.67,47850.0,16.3312,16.3312,16.2783,16.2783,47850.0
2010-05-27 14:55:00,27.67,27.73,27.66,27.67,67800.0,16.2783,16.3136,16.2724,16.2783,67800.0
2010-05-27 15:00:00,27.67,27.68,27.63,27.63,233550.0,16.2783,16.2841,16.2547,16.2547,233550.0
2010-05-27 15:05:00,27.63,27.63,27.59,27.61,67350.0,16.2547,16.2547,16.2312,16.243,67350.0
2010-05-27 15:10:00,27.61,27.66,27.59,27.64,80550.0,16.243,16.2724,16.2312,16.2606,80550.0
2010-05-27 15:15:00,27.64,27.68,27.6,27.61,92100.0,16.2606,16.2841,16.2371,16.243,92100.0
2010-05-27 15:20:00,27.61,27.62,27.56,27.57,77550.0,16.243,16.2488,16.2136,16.2194,77550.0
2010-05-27 15:25:00,27.57,27.59,27.53,27.58,84750.0,16.2194,16.2312,16.1959,16.2253,84750.0
2010-05-27 15:30:00,27.59,27.62,27.55,27.57,125100.0,16.2312,16.2488,16.2077,16.2194,125100.0
2010-05-27 15:35:00,27.57,27.61,27.57,27.59,135600.0,16.2194,16.243,16.2194,16.2312,135600.0
2010-05-27 15:40:00,27.59,27.66,27.57,27.66,168900.0,16.2312,16.2724,16.2194,16.2724,168900.0
2010-05-27 15:45:00,27.65,27.65,27.6,27.64,165900.0,16.2665,16.2665,16.2371,16.2606,165900.0
2010-05-27 15:50:00,27.64,27.73,27.63,27.72,327600.0,16.2606,16.3136,16.2547,16.3077,327600.0
2010-05-27 15:55:00,27.72,27.81,27.71,27.76,752250.0,16.3077,16.3606,16.3018,16.3312,752250.0
2010-05-28 09:30:00,27.83,27.91,27.6,27.63,73800.0,16.3724,16.4195,16.2371,16.2547,73800.0
2010-05-28 09:35:00,27.65,27.67,27.53,27.58,18300.0,16.2665,16.2783,16.1959,16.2253,18300.0
2010-05-28 09:40:00,27.56,27.57,27.42,27.45,31350.0,16.2136,16.2194,16.1312,16.1488,31350.0
2010-05-28 09:45:00,27.43,27.57,27.43,27.55,22500.0,16.1371,16.2194,16.1371,16.2077,22500.0
2010-05-28 09:50:00,27.57,27.63,27.55,27.6,58950.0,16.2194,16.2547,16.2077,16.2371,58950.0
2010-05-28 09:55:00,27.61,27.71,27.57,27.71,47850.0,16.243,16.3018,16.2194,16.3018,47850.0
2010-05-28 10:00:00,27.69,27.75,27.65,27.66,17550.0,16.29,16.3253,16.2665,16.2724,17550.0
2010-05-28 10:05:00,27.65,27.73,27.64,27.65,27900.0,16.2665,16.3136,16.2606,16.2665,27900.0
2010-05-28 10:10:00,27.65,27.71,27.62,27.67,56250.0,16.2665,16.3018,16.2488,16.2783,56250.0
2010-05-28 10:15:00,27.68,27.77,27.68,27.69,37350.0,16.2841,16.3371,16.2841,16.29,37350.0
2010-05-28 10:20:00,27.69,27.73,27.62,27.63,30150.0,16.29,16.3136,16.2488,16.2547,30150.0
2010-05-28 10:25:00,27.63,27.65,27.59,27.63,35100.0,16.2547,16.2665,16.2312,16.2547,35100.0
2010-05-28 10:30:00,27.62,27.69,27.59,27.69,16650.0,16.2488,16.29,16.2312,16.29,16650.0
2010-05-28 10:35:00,27.68,27.72,27.57,27.57,41400.0,16.2841,16.3077,16.2194,16.2194,41400.0
2010-05-28 10:40:00,27.57,27.59,27.49,27.51,29550.0,16.2194,16.2312,16.1724,16.1841,29550.0
2010-05-28 10:45:00,27.51,27.57,27.45,27.45,82950.0,16.1841,16.2194,16.1488,16.1488,82950.0
2010-05-28 10:50:00,27.48,27.53,27.45,27.45,46650.0,16.1665,16.1959,16.1488,16.1488,46650.0
2010-05-28 10:55:00,27.45,27.51,27.45,27.5,24900.0,16.1488,16.1841,16.1488,16.1783,24900.0
2010-05-28 11:00:00,27.5,27.57,27.49,27.52,37350.0,16.1783,16.2194,16.1724,16.19,37350.0
2010-05-28 11:05:00,27.52,27.58,27.5,27.58,100650.0,16.19,16.2253,16.1783,16.2253,100650.0
2010-05-28 11:10:00,27.57,27.61,27.52,27.53,101550.0,16.2194,16.243,16.19,16.1959,101550.0
2010-05-28 11:15:00,27.55,27.58,27.51,27.52,64500.0,16.2077,16.2253,16.1841,16.19,64500.0
2010-05-28 11:20:00,27.53,27.53,27.47,27.47,24450.0,16.1959,16.1959,16.1606,16.1606,24450.0
2010-05-28 11:25:00,27.48,27.53,27.45,27.53,36150.0,16.1665,16.1959,16.1488,16.1959,36150.0
2010-05-28 11:30:00,27.53,27.53,27.47,27.49,25350.0,16.1959,16.1959,16.1606,16.1724,25350.0
2010-05-28 11:35:00,27.48,27.52,27.47,27.47,24600.0,16.1665,16.19,16.1606,16.1606,24600.0
2010-05-28 11:40:00,27.47,27.6,27.47,27.57,25650.0,16.1606,16.2371,16.1606,16.2194,25650.0
2010-05-28 11:45:00,27.57,27.59,27.55,27.59,19200.0,16.2194,16.2312,16.2077,16.2312,19200.0
2010-05-28 11:50:00,27.59,27.63,27.58,27.59,38400.0,16.2312,16.2547,16.2253,16.2312,38400.0
2010-05-28 11:55:00,27.59,27.59,27.52,27.55,26700.0,16.2312,16.2312,16.19,16.2077,26700.0
2010-05-28 12:00:00,27.56,27.61,27.52,27.53,42300.0,16.2136,16.243,16.19,16.1959,42300.0
2010-05-28 12:05:00,27.52,27.57,27.51,27.57,33000.0,16.19,16.2194,16.1841,16.2194,33000.0
2010-05-28 12:10:00,27.57,27.59,27.57,27.57,19050.0,16.2194,16.2312,16.2194,16.2194,19050.0
2010-05-28 12:15:00,27.57,27.61,27.54,27.61,26550.0,16.2194,16.243,16.2018,16.243,26550.0
2010-05-28 12:20:00,27.61,27.63,27.61,27.63,23250.0,16.243,16.2547,16.243,16.2547,23250.0
2010-05-28 12:25:00,27.62,27.62,27.59,27.59,23850.0,16.2488,16.2488,16.2312,16.2312,23850.0
2010-05-28 12:30:00,27.59,27.6,27.54,27.54,37200.0,16.2312,16.2371,16.2018,16.2018,37200.0
2010-05-28 12:35:00,27.54,27.55,27.21,27.25,104100.0,16.2018,16.2077,16.0076,16.0312,104100.0
2010-05-28 12:40:00,27.25,27.41,27.21,27.29,107100.0,16.0312,16.1253,16.0076,16.0547,107100.0
2010-05-28 12:45:00,27.27,27.33,27.17,27.32,100200.0,16.0429,16.0782,15.9841,16.0724,100200.0
2010-05-28 12:50:00,27.31,27.43,27.28,27.41,114600.0,16.0665,16.1371,16.0488,16.1253,114600.0
2010-05-28 12:55:00,27.4,27.44,27.33,27.37,65400.0,16.1194,16.143,16.0782,16.1018,65400.0
2010-05-28 13:00:00,27.37,27.48,27.37,27.46,20250.0,16.1018,16.1665,16.1018,16.1547,20250.0
2010-05-28 13:05:00,27.46,27.47,27.33,27.36,16350.0,16.1547,16.1606,16.0782,16.0959,16350.0
2010-05-28 13:10:00,27.35,27.36,27.29,27.29,75600.0,16.09,16.0959,16.0547,16.0547,75600.0
2010-05-28 13:15:00,27.3,27.34,27.25,27.33,24750.0,16.0606,16.0841,16.0312,16.0782,24750.0
2010-05-28 13:20:00,27.33,27.35,27.3,27.33,9300.0,16.0782,16.09,16.0606,16.0782,9300.0
2010-05-28 13:25:00,27.34,27.39,27.33,27.35,24300.0,16.0841,16.1135,16.0782,16.09,24300.0
2010-05-28 13:30:00,27.36,27.39,27.29,27.29,23250.0,16.0959,16.1135,16.0547,16.0547,23250.0
2010-05-28 13:35:00,27.29,27.31,27.27,27.29,19950.0,16.0547,16.0665,16.0429,16.0547,19950.0
2010-05-28 13:40:00,27.29,27.3,27.23,27.27,12450.0,16.0547,16.0606,16.0194,16.0429,12450.0
2010-05-28 13:45:00,27.27,27.27,27.16,27.19,26700.0,16.0429,16.0429,15.9782,15.9959,26700.0
2010-05-28 13:50:00,27.19,27.27,27.19,27.25,21300.0,15.9959,16.0429,15.9959,16.0312,21300.0
2010-05-28 13:55:00,27.24,27.26,27.16,27.18,22950.0,16.0253,16.0371,15.9782,15.99,22950.0
2010-05-28 14:00:00,27.18,27.18,27.1,27.11,30450.0,15.99,15.99,15.9429,15.9488,30450.0
2010-05-28 14:05:00,27.13,27.13,27.04,27.11,26400.0,15.9606,15.9606,15.9076,15.9488,26400.0
2010-05-28 14:10:00,27.11,27.16,27.07,27.16,16500.0,15.9488,15.9782,15.9253,15.9782,16500.0
2010-05-28 14:15:00,27.15,27.21,27.11,27.2,10800.0,15.9723,16.0076,15.9488,16.0018,10800.0
2010-05-28 14:20:00,27.19,27.2,27.15,27.17,16650.0,15.9959,16.0018,15.9723,15.9841,16650.0
2010-05-28 14:25:00,27.16,27.23,27.16,27.21,8850.0,15.9782,16.0194,15.9782,16.0076,8850.0
2010-05-28 14:30:00,27.21,27.25,27.19,27.24,60750.0,16.0076,16.0312,15.9959,16.0253,60750.0
2010-05-28 14:35:00,27.25,27.35,27.23,27.34,34200.0,16.0312,16.09,16.0194,16.0841,34200.0
2010-05-28 14:40:00,27.34,27.38,27.33,27.37,22200.0,16.0841,16.1077,16.0782,16.1018,22200.0
2010-05-28 14:45:00,27.38,27.49,27.37,27.45,51150.0,16.1077,16.1724,16.1018,16.1488,51150.0
2010-05-28 14:50:00,27.45,27.53,27.43,27.47,23850.0,16.1488,16.1959,16.1371,16.1606,23850.0
2010-05-28 14:55:00,27.46,27.47,27.39,27.42,15600.0,16.1547,16.1606,16.1135,16.1312,15600.0
2010-05-28 15:00:00,27.43,27.46,27.41,27.45,66000.0,16.1371,16.1547,16.1253,16.1488,66000.0
2010-05-28 15:05:00,27.45,27.51,27.41,27.43,42450.0,16.1488,16.1841,16.1253,16.1371,42450.0
2010-05-28 15:10:00,27.44,27.49,27.43,27.45,36900.0,16.143,16.1724,16.1371,16.1488,36900.0
2010-05-28 15:15:00,27.45,27.54,27.44,27.53,68850.0,16.1488,16.2018,16.143,16.1959,68850.0
2010-05-28 15:20:00,27.54,27.61,27.52,27.58,72750.0,16.2018,16.243,16.19,16.2253,72750.0
2010-05-28 15:25:00,27.59,27.65,27.57,27.63,74100.0,16.2312,16.2665,16.2194,16.2547,74100.0
2010-05-28 15:30:00,27.62,27.69,27.59,27.63,67500.0,16.2488,16.29,16.2312,16.2547,67500.0
2010-05-28 15:35:00,27.62,27.63,27.57,27.59,62550.0,16.2488,16.2547,16.2194,16.2312,62550.0
2010-05-28 15:40:00,27.59,27.61,27.54,27.59,48450.0,16.2312,16.243,16.2018,16.2312,48450.0
2010-05-28 15:45:00,27.59,27.59,27.36,27.51,157050.0,16.2312,16.2312,16.0959,16.1841,157050.0
2010-05-28 15:50:00,27.51,27.56,27.44,27.52,172800.0,16.1841,16.2136,16.143,16.19,172800.0
2010-05-28 15:55:00,27.52,27.54,27.3,27.36,323400.0,16.19,16.2018,16.0606,16.0959,323400.0
2010-06-01 09:30:00,27.3,27.3,26.85,26.99,78600.0,16.0606,16.0606,15.7959,15.8782,78600.0
2010-06-01 09:35:00,27.01,27.09,26.93,27.09,55050.0,15.89,15.9371,15.8429,15.9371,55050.0
2010-06-01 09:40:00,27.09,27.23,27.09,27.22,54750.0,15.9371,16.0194,15.9371,16.0135,54750.0
2010-06-01 09:45:00,27.25,27.29,27.14,27.27,64650.0,16.0312,16.0547,15.9665,16.0429,64650.0
2010-06-01 09:50:00,27.26,27.37,27.25,27.32,80850.0,16.0371,16.1018,16.0312,16.0724,80850.0
2010-06-01 09:55:00,27.33,27.35,27.22,27.22,64950.0,16.0782,16.09,16.0135,16.0135,64950.0
2010-06-01 10:00:00,27.22,27.52,27.22,27.49,46800.0,16.0135,16.19,16.0135,16.1724,46800.0
2010-06-01 10:05:00,27.5,27.5,27.33,27.45,84900.0,16.1783,16.1783,16.0782,16.1488,84900.0
2010-06-01 10:10:00,27.45,27.54,27.44,27.52,97050.0,16.1488,16.2018,16.143,16.19,97050.0
2010-06-01 10:15:00,27.53,27.55,27.49,27.55,38700.0,16.1959,16.2077,16.1724,16.2077,38700.0
2010-06-01 10:20:00,27.56,27.74,27.54,27.73,86700.0,16.2136,16.3194,16.2018,16.3136,86700.0
2010-06-01 10:25:00,27.74,27.85,27.72,27.77,69750.0,16.3194,16.3842,16.3077,16.3371,69750.0
2010-06-01 10:30:00,27.78,27.84,27.77,27.77,69300.0,16.343,16.3783,16.3371,16.3371,69300.0
2010-06-01 10:35:00,27.77,27.8,27.71,27.71,69300.0,16.3371,16.3547,16.3018,16.3018,69300.0
2010-06-01 10:40:00,27.71,27.74,27.65,27.67,44100.0,16.3018,16.3194,16.2665,16.2783,44100.0
2010-06-01 10:45:00,27.67,27.71,27.64,27.68,40350.0,16.2783,16.3018,16.2606,16.2841,40350.0
2010-06-01 10:50:00,27.69,27.71,27.66,27.67,39150.0,16.29,16.3018,16.2724,16.2783,39150.0
2010-06-01 10:55:00,27.67,27.69,27.64,27.66,35400.0,16.2783,16.29,16.2606,16.2724,35400.0
2010-06-01 11:00:00,27.65,27.69,27.63,27.67,73800.0,16.2665,16.29,16.2547,16.2783,73800.0
2010-06-01 11:05:00,27.67,27.67,27.62,27.64,84150.0,16.2783,16.2783,16.2488,16.2606,84150.0
2010-06-01 11:10:00,27.64,27.65,27.59,27.6,45600.0,16.2606,16.2665,16.2312,16.2371,45600.0
2010-06-01 11:15:00,27.58,27.58,27.51,27.52,34800.0,16.2253,16.2253,16.1841,16.19,34800.0
2010-06-01 11:20:00,27.5,27.57,27.5,27.57,44550.0,16.1783,16.2194,16.1783,16.2194,44550.0
2010-06-01 11:25:00,27.57,27.64,27.55,27.61,34500.0,16.2194,16.2606,16.2077,16.243,34500.0
2010-06-01 11:30:00,27.62,27.65,27.59,27.6,33000.0,16.2488,16.2665,16.2312,16.2371,33000.0
2010-06-01 11:35:00,27.59,27.59,27.54,27.59,24600.0,16.2312,16.2312,16.2018,16.2312,24600.0
2010-06-01 11:40:00,27.58,27.58,27.52,27.53,36600.0,16.2253,16.2253,16.19,16.1959,36600.0
2010-06-01 11:45:00,27.53,27.53,27.45,27.51,48750.0,16.1959,16.1959,16.1488,16.1841,48750.0
2010-06-01 11:50:00,27.51,27.54,27.49,27.49,55650.0,16.1841,16.2018,16.1724,16.1724,55650.0
2010-06-01 11:55:00,27.49,27.5,27.4,27.4,31800.0,16.1724,16.1783,16.1194,16.1194,31800.0
2010-06-01 12:00:00,27.4,27.47,27.37,27.45,31800.0,16.1194,16.1606,16.1018,16.1488,31800.0
2010-06-01 12:05:00,27.45,27.46,27.41,27.41,24600.0,16.1488,16.1547,16.1253,16.1253,24600.0
2010-06-01 12:10:00,27.4,27.49,27.4,27.43,33300.0,16.1194,16.1724,16.1194,16.1371,33300.0
2010-06-01 12:15:00,27.43,27.45,27.4,27.41,37500.0,16.1371,16.1488,16.1194,16.1253,37500.0
2010-06-01 12:20:00,27.41,27.45,27.41,27.44,45150.0,16.1253,16.1488,16.1253,16.143,45150.0
2010-06-01 12:25:00,27.43,27.51,27.43,27.5,18150.0,16.1371,16.1841,16.1371,16.1783,18150.0
2010-06-01 12:30:00,27.5,27.56,27.5,27.56,22200.0,16.1783,16.2136,16.1783,16.2136,22200.0
2010-06-01 12:35:00,27.56,27.57,27.53,27.56,20550.0,16.2136,16.2194,16.1959,16.2136,20550.0
2010-06-01 12:40:00,27.56,27.57,27.53,27.53,24150.0,16.2136,16.2194,16.1959,16.1959,24150.0
2010-06-01 12:45:00,27.51,27.53,27.51,27.53,18450.0,16.1841,16.1959,16.1841,16.1959,18450.0
2010-06-01 12:50:00,27.53,27.55,27.53,27.53,15600.0,16.1959,16.2077,16.1959,16.1959,15600.0
2010-06-01 12:55:00,27.53,27.53,27.45,27.46,17850.0,16.1959,16.1959,16.1488,16.1547,17850.0
2010-06-01 13:00:00,27.45,27.49,27.45,27.48,16050.0,16.1488,16.1724,16.1488,16.1665,16050.0
2010-06-01 13:05:00,27.48,27.57,27.47,27.57,27150.0,16.1665,16.2194,16.1606,16.2194,27150.0
2010-06-01 13:10:00,27.58,27.67,27.58,27.67,39150.0,16.2253,16.2783,16.2253,16.2783,39150.0
2010-06-01 13:15:00,27.67,27.69,27.64,27.66,101100.0,16.2783,16.29,16.2606,16.2724,101100.0
2010-06-01 13:20:00,27.66,27.69,27.61,27.63,77550.0,16.2724,16.29,16.243,16.2547,77550.0
2010-06-01 13:25:00,27.63,27.67,27.61,27.67,34200.0,16.2547,16.2783,16.243,16.2783,34200.0
2010-06-01 13:30:00,27.67,27.67,27.63,27.65,67050.0,16.2783,16.2783,16.2547,16.2665,67050.0
2010-06-01 13:35:00,27.65,27.67,27.61,27.63,52950.0,16.2665,16.2783,16.243,16.2547,52950.0
2010-06-01 13:40:00,27.63,27.65,27.58,27.61,41400.0,16.2547,16.2665,16.2253,16.243,41400.0
2010-06-01 13:45:00,27.61,27.65,27.59,27.63,30600.0,16.243,16.2665,16.2312,16.2547,30600.0
2010-06-01 13:50:00,27.63,27.63,27.53,27.54,50100.0,16.2547,16.2547,16.1959,16.2018,50100.0
2010-06-01 13:55:00,27.55,27.55,27.41,27.42,105150.0,16.2077,16.2077,16.1253,16.1312,105150.0
2010-06-01 14:00:00,27.41,27.44,27.3,27.33,225000.0,16.1253,16.143,16.0606,16.0782,225000.0
2010-06-01 14:05:00,27.33,27.33,27.21,27.23,149850.0,16.0782,16.0782,16.0076,16.0194,149850.0
2010-06-01 14:10:00,27.23,27.33,27.23,27.31,66750.0,16.0194,16.0782,16.0194,16.0665,66750.0
2010-06-01 14:15:00,27.31,27.32,27.23,27.31,170100.0,16.0665,16.0724,16.0194,16.0665,170100.0
2010-06-01 14:20:00,27.31,27.35,27.29,27.34,129000.0,16.0665,16.09,16.0547,16.0841,129000.0
2010-06-01 14:25:00,27.34,27.35,27.29,27.33,49950.0,16.0841,16.09,16.0547,16.0782,49950.0
2010-06-01 14:30:00,27.33,27.43,27.33,27.42,143400.0,16.0782,16.1371,16.0782,16.1312,143400.0
2010-06-01 14:35:00,27.42,27.42,27.37,27.38,52350.0,16.1312,16.1312,16.1018,16.1077,52350.0
2010-06-01 14:40:00,27.37,27.39,27.33,27.39,55500.0,16.1018,16.1135,16.0782,16.1135,55500.0
2010-06-01 14:45:00,27.38,27.45,27.37,27.4,56550.0,16.1077,16.1488,16.1018,16.1194,56550.0
2010-06-01 14:50:00,27.41,27.41,27.31,27.31,48450.0,16.1253,16.1253,16.0665,16.0665,48450.0
2010-06-01 14:55:00,27.31,27.37,27.26,27.33,71550.0,16.0665,16.1018,16.0371,16.0782,71550.0
2010-06-01 15:00:00,27.35,27.35,27.27,27.31,140700.0,16.09,16.09,16.0429,16.0665,140700.0
2010-06-01 15:05:00,27.31,27.33,27.23,27.23,49050.0,16.0665,16.0782,16.0194,16.0194,49050.0
2010-06-01 15:10:00,27.23,27.29,27.18,27.27,46200.0,16.0194,16.0547,15.99,16.0429,46200.0
2010-06-01 15:15:00,27.27,27.29,27.15,27.15,64650.0,16.0429,16.0547,15.9723,15.9723,64650.0
2010-06-01 15:20:00,27.15,27.2,27.03,27.07,115500.0,15.9723,16.0018,15.9018,15.9253,115500.0
2010-06-01 15:25:00,27.09,27.09,27.0,27.09,126600.0,15.9371,15.9371,15.8841,15.9371,126600.0
2010-06-01 15:30:00,27.09,27.13,27.05,27.11,100500.0,15.9371,15.9606,15.9135,15.9488,100500.0
2010-06-01 15:35:00,27.11,27.17,27.1,27.11,115800.0,15.9488,15.9841,15.9429,15.9488,115800.0
2010-06-01 15:40:00,27.11,27.14,27.01,27.01,87300.0,15.9488,15.9665,15.89,15.89,87300.0
2010-06-01 15:45:00,27.02,27.02,26.85,26.9,178650.0,15.8959,15.8959,15.7959,15.8253,178650.0
2010-06-01 15:50:00,26.91,26.91,26.79,26.81,255150.0,15.8312,15.8312,15.7606,15.7723,255150.0
2010-06-01 15:55:00,26.81,26.87,26.74,26.81,353400.0,15.7723,15.8076,15.7311,15.7723,353400.0
2010-06-02 09:30:00,26.83,27.07,26.63,26.71,102450.0,15.7841,15.9253,15.6664,15.7135,102450.0
2010-06-02 09:35:00,26.71,26.84,26.6,26.66,90000.0,15.7135,15.79,15.6488,15.6841,90000.0
2010-06-02 09:40:00,26.65,26.69,26.55,26.65,69150.0,15.6782,15.7017,15.6194,15.6782,69150.0
2010-06-02 09:45:00,26.67,26.73,26.61,26.72,33900.0,15.69,15.7253,15.6547,15.7194,33900.0
2010-06-02 09:50:00,26.72,26.72,26.66,26.7,19950.0,15.7194,15.7194,15.6841,15.7076,19950.0
2010-06-02 09:55:00,26.7,26.76,26.67,26.68,20250.0,15.7076,15.7429,15.69,15.6958,20250.0
2010-06-02 10:00:00,26.69,26.82,26.63,26.82,28650.0,15.7017,15.7782,15.6664,15.7782,28650.0
2010-06-02 10:05:00,26.8,26.93,26.8,26.86,28200.0,15.7664,15.8429,15.7664,15.8017,28200.0
2010-06-02 10:10:00,26.88,26.98,26.87,26.92,108150.0,15.8135,15.8723,15.8076,15.837,108150.0
2010-06-02 10:15:00,26.93,27.06,26.92,27.05,38700.0,15.8429,15.9194,15.837,15.9135,38700.0
2010-06-02 10:20:00,27.03,27.11,27.01,27.07,52200.0,15.9018,15.9488,15.89,15.9253,52200.0
2010-06-02 10:25:00,27.07,27.12,27.05,27.05,42600.0,15.9253,15.9547,15.9135,15.9135,42600.0
2010-06-02 10:30:00,27.05,27.1,27.03,27.05,38700.0,15.9135,15.9429,15.9018,15.9135,38700.0
2010-06-02 10:35:00,27.07,27.15,27.07,27.11,37650.0,15.9253,15.9723,15.9253,15.9488,37650.0
2010-06-02 10:40:00,27.11,27.11,27.05,27.06,26550.0,15.9488,15.9488,15.9135,15.9194,26550.0
2010-06-02 10:45:00,27.07,27.07,26.97,27.03,13650.0,15.9253,15.9253,15.8665,15.9018,13650.0
2010-06-02 10:50:00,27.01,27.09,26.96,27.06,22200.0,15.89,15.9371,15.8606,15.9194,22200.0
2010-06-02 10:55:00,27.05,27.09,27.01,27.07,14700.0,15.9135,15.9371,15.89,15.9253,14700.0
2010-06-02 11:00:00,27.05,27.14,27.05,27.14,24450.0,15.9135,15.9665,15.9135,15.9665,24450.0
2010-06-02 11:05:00,27.15,27.22,27.13,27.19,31950.0,15.9723,16.0135,15.9606,15.9959,31950.0
2010-06-02 11:10:00,27.19,27.22,27.19,27.19,10050.0,15.9959,16.0135,15.9959,15.9959,10050.0
2010-06-02 11:15:00,27.19,27.23,27.14,27.15,19350.0,15.9959,16.0194,15.9665,15.9723,19350.0
2010-06-02 11:20:00,27.15,27.21,27.15,27.18,37650.0,15.9723,16.0076,15.9723,15.99,37650.0
2010-06-02 11:25:00,27.19,27.25,27.17,27.22,179700.0,15.9959,16.0312,15.9841,16.0135,179700.0
2010-06-02 11:30:00,27.21,27.21,27.11,27.13,52800.0,16.0076,16.0076,15.9488,15.9606,52800.0
2010-06-02 11:35:00,27.13,27.29,27.11,27.22,116550.0,15.9606,16.0547,15.9488,16.0135,116550.0
2010-06-02 11:40:00,27.22,27.35,27.19,27.3,69900.0,16.0135,16.09,15.9959,16.0606,69900.0
2010-06-02 11:45:00,27.31,27.38,27.31,27.33,69450.0,16.0665,16.1077,16.0665,16.0782,69450.0
2010-06-02 11:50:00,27.35,27.43,27.33,27.37,30000.0,16.09,16.1371,16.0782,16.1018,30000.0
2010-06-02 11:55:00,27.37,27.47,27.35,27.45,53850.0,16.1018,16.1606,16.09,16.1488,53850.0
2010-06-02 12:00:00,27.45,27.46,27.41,27.41,71250.0,16.1488,16.1547,16.1253,16.1253,71250.0
2010-06-02 12:05:00,27.42,27.43,27.39,27.39,32100.0,16.1312,16.1371,16.1135,16.1135,32100.0
2010-06-02 12:10:00,27.39,27.39,27.35,27.37,14100.0,16.1135,16.1135,16.09,16.1018,14100.0
2010-06-02 12:15:00,27.36,27.39,27.35,27.37,32400.0,16.0959,16.1135,16.09,16.1018,32400.0
2010-06-02 12:20:00,27.37,27.37,27.35,27.36,18300.0,16.1018,16.1018,16.09,16.0959,18300.0
2010-06-02 12:25:00,27.35,27.37,27.31,27.31,14550.0,16.09,16.1018,16.0665,16.0665,14550.0
2010-06-02 12:30:00,27.32,27.35,27.31,27.35,19800.0,16.0724,16.09,16.0665,16.09,19800.0
2010-06-02 12:35:00,27.34,27.36,27.29,27.29,19800.0,16.0841,16.0959,16.0547,16.0547,19800.0
2010-06-02 12:40:00,27.29,27.35,27.29,27.34,15150.0,16.0547,16.09,16.0547,16.0841,15150.0
2010-06-02 12:45:00,27.33,27.37,27.33,27.36,18900.0,16.0782,16.1018,16.0782,16.0959,18900.0
2010-06-02 12:50:00,27.35,27.37,27.33,27.37,19800.0,16.09,16.1018,16.0782,16.1018,19800.0
2010-06-02 12:55:00,27.37,27.42,27.35,27.41,13050.0,16.1018,16.1312,16.09,16.1253,13050.0
2010-06-02 13:00:00,27.41,27.45,27.4,27.43,18450.0,16.1253,16.1488,16.1194,16.1371,18450.0
2010-06-02 13:05:00,27.43,27.47,27.41,27.43,20850.0,16.1371,16.1606,16.1253,16.1371,20850.0
2010-06-02 13:10:00,27.43,27.44,27.39,27.4,13200.0,16.1371,16.143,16.1135,16.1194,13200.0
2010-06-02 13:15:00,27.4,27.4,27.34,27.34,15750.0,16.1194,16.1194,16.0841,16.0841,15750.0
2010-06-02 13:20:00,27.33,27.35,27.31,27.34,24900.0,16.0782,16.09,16.0665,16.0841,24900.0
2010-06-02 13:25:00,27.33,27.35,27.29,27.3,20100.0,16.0782,16.09,16.0547,16.0606,20100.0
2010-06-02 13:30:00,27.31,27.33,27.29,27.31,12300.0,16.0665,16.0782,16.0547,16.0665,12300.0
2010-06-02 13:35:00,27.31,27.33,27.29,27.29,14700.0,16.0665,16.0782,16.0547,16.0547,14700.0
2010-06-02 13:40:00,27.3,27.31,27.27,27.27,18450.0,16.0606,16.0665,16.0429,16.0429,18450.0
2010-06-02 13:45:00,27.27,27.27,27.23,27.23,19500.0,16.0429,16.0429,16.0194,16.0194,19500.0
2010-06-02 13:50:00,27.23,27.25,27.23,27.24,16350.0,16.0194,16.0312,16.0194,16.0253,16350.0
2010-06-02 13:55:00,27.23,27.24,27.21,27.21,21000.0,16.0194,16.0253,16.0076,16.0076,21000.0
2010-06-02 14:00:00,27.23,27.23,27.17,27.17,11550.0,16.0194,16.0194,15.9841,15.9841,11550.0
2010-06-02 14:05:00,27.17,27.22,27.16,27.22,18750.0,15.9841,16.0135,15.9782,16.0135,18750.0
2010-06-02 14:10:00,27.22,27.22,27.17,27.19,25200.0,16.0135,16.0135,15.9841,15.9959,25200.0
2010-06-02 14:15:00,27.19,27.21,27.09,27.1,35100.0,15.9959,16.0076,15.9371,15.9429,35100.0
2010-06-02 14:20:00,27.1,27.14,27.09,27.11,29250.0,15.9429,15.9665,15.9371,15.9488,29250.0
2010-06-02 14:25:00,27.11,27.18,27.09,27.17,21600.0,15.9488,15.99,15.9371,15.9841,21600.0
2010-06-02 14:30:00,27.17,27.21,27.15,27.17,34200.0,15.9841,16.0076,15.9723,15.9841,34200.0
2010-06-02 14:35:00,27.18,27.21,27.17,27.2,23550.0,15.99,16.0076,15.9841,16.0018,23550.0
2010-06-02 14:40:00,27.21,27.32,27.21,27.32,32850.0,16.0076,16.0724,16.0076,16.0724,32850.0
2010-06-02 14:45:00,27.33,27.36,27.3,27.31,24150.0,16.0782,16.0959,16.0606,16.0665,24150.0
2010-06-02 14:50:00,27.32,27.43,27.32,27.38,37800.0,16.0724,16.1371,16.0724,16.1077,37800.0
2010-06-02 14:55:00,27.37,27.43,27.37,27.41,31800.0,16.1018,16.1371,16.1018,16.1253,31800.0
2010-06-02 15:00:00,27.41,27.45,27.39,27.43,44400.0,16.1253,16.1488,16.1135,16.1371,44400.0
2010-06-02 15:05:00,27.43,27.48,27.38,27.43,67800.0,16.1371,16.1665,16.1077,16.1371,67800.0
2010-06-02 15:10:00,27.42,27.51,27.41,27.5,48300.0,16.1312,16.1841,16.1253,16.1783,48300.0
2010-06-02 15:15:00,27.5,27.53,27.43,27.46,58050.0,16.1783,16.1959,16.1371,16.1547,58050.0
2010-06-02 15:20:00,27.45,27.49,27.42,27.44,57600.0,16.1488,16.1724,16.1312,16.143,57600.0
2010-06-02 15:25:00,27.44,27.48,27.42,27.46,56550.0,16.143,16.1665,16.1312,16.1547,56550.0
2010-06-02 15:30:00,27.46,27.51,27.39,27.41,116550.0,16.1547,16.1841,16.1135,16.1253,116550.0
2010-06-02 15:35:00,27.41,27.45,27.37,27.41,87300.0,16.1253,16.1488,16.1018,16.1253,87300.0
2010-06-02 15:40:00,27.41,27.44,27.39,27.41,84750.0,16.1253,16.143,16.1135,16.1253,84750.0
2010-06-02 15:45:00,27.41,27.46,27.38,27.46,183000.0,16.1253,16.1547,16.1077,16.1547,183000.0
2010-06-02 15:50:00,27.46,27.51,27.43,27.49,241500.0,16.1547,16.1841,16.1371,16.1724,241500.0
2010-06-02 15:55:00,27.5,27.63,27.49,27.63,313950.0,16.1783,16.2547,16.1724,16.2547,313950.0
2010-06-03 09:30:00,27.81,27.99,27.69,27.96,82650.0,16.3606,16.4665,16.29,16.4489,82650.0
2010-06-03 09:35:00,27.97,28.08,27.87,28.08,145950.0,16.4548,16.5195,16.3959,16.5195,145950.0
2010-06-03 09:40:00,28.07,28.15,28.03,28.03,61800.0,16.5136,16.5606,16.4901,16.4901,61800.0
2010-06-03 09:45:00,28.04,28.11,28.03,28.1,143400.0,16.4959,16.5371,16.4901,16.5312,143400.0
2010-06-03 09:50:00,28.1,28.23,28.09,28.2,64800.0,16.5312,16.6077,16.5254,16.5901,64800.0
2010-06-03 09:55:00,28.2,28.27,28.18,28.26,51600.0,16.5901,16.6312,16.5783,16.6254,51600.0
2010-06-03 10:00:00,28.25,28.33,28.23,28.33,274800.0,16.6195,16.6665,16.6077,16.6665,274800.0
2010-06-03 10:05:00,28.33,28.39,28.3,28.37,115050.0,16.6665,16.7018,16.6489,16.6901,115050.0
2010-06-03 10:10:00,28.37,28.41,28.35,28.41,152700.0,16.6901,16.7136,16.6783,16.7136,152700.0
2010-06-03 10:15:00,28.38,28.43,28.34,28.43,142800.0,16.696,16.7254,16.6724,16.7254,142800.0
2010-06-03 10:20:00,28.41,28.42,28.27,28.28,73350.0,16.7136,16.7195,16.6312,16.6371,73350.0
2010-06-03 10:25:00,28.28,28.33,28.25,28.27,82800.0,16.6371,16.6665,16.6195,16.6312,82800.0
2010-06-03 10:30:00,28.27,28.27,28.17,28.23,67350.0,16.6312,16.6312,16.5724,16.6077,67350.0
2010-06-03 10:35:00,28.25,28.28,28.1,28.17,47700.0,16.6195,16.6371,16.5312,16.5724,47700.0
2010-06-03 10:40:00,28.17,28.23,28.16,28.21,89100.0,16.5724,16.6077,16.5665,16.5959,89100.0
2010-06-03 10:45:00,28.21,28.28,28.21,28.23,49650.0,16.5959,16.6371,16.5959,16.6077,49650.0
2010-06-03 10:50:00,28.25,28.27,28.21,28.22,35400.0,16.6195,16.6312,16.5959,16.6018,35400.0
2010-06-03 10:55:00,28.23,28.32,28.23,28.27,41400.0,16.6077,16.6607,16.6077,16.6312,41400.0
2010-06-03 11:00:00,28.28,28.31,28.27,28.29,81750.0,16.6371,16.6548,16.6312,16.643,81750.0
2010-06-03 11:05:00,28.3,28.38,28.3,28.34,36150.0,16.6489,16.696,16.6489,16.6724,36150.0
2010-06-03 11:10:00,28.34,28.35,28.3,28.32,31200.0,16.6724,16.6783,16.6489,16.6607,31200.0
2010-06-03 11:15:00,28.31,28.37,28.31,28.35,347250.0,16.6548,16.6901,16.6548,16.6783,347250.0
2010-06-03 11:20:00,28.34,28.37,28.31,28.33,29250.0,16.6724,16.6901,16.6548,16.6665,29250.0
2010-06-03 11:25:00,28.33,28.37,28.33,28.37,95850.0,16.6665,16.6901,16.6665,16.6901,95850.0
2010-06-03 11:30:00,28.37,28.38,28.33,28.33,74400.0,16.6901,16.696,16.6665,16.6665,74400.0
2010-06-03 11:35:00,28.35,28.46,28.33,28.4,56250.0,16.6783,16.743,16.6665,16.7077,56250.0
2010-06-03 11:40:00,28.39,28.41,28.35,28.41,67950.0,16.7018,16.7136,16.6783,16.7136,67950.0
2010-06-03 11:45:00,28.41,28.49,28.41,28.47,85800.0,16.7136,16.7607,16.7136,16.7489,85800.0
2010-06-03 11:50:00,28.47,28.5,28.45,28.47,66900.0,16.7489,16.7666,16.7371,16.7489,66900.0
2010-06-03 11:55:00,28.46,28.47,28.45,28.47,52800.0,16.743,16.7489,16.7371,16.7489,52800.0
2010-06-03 12:00:00,28.47,28.49,28.45,28.45,38700.0,16.7489,16.7607,16.7371,16.7371,38700.0
2010-06-03 12:05:00,28.45,28.45,28.4,28.45,161550.0,16.7371,16.7371,16.7077,16.7371,161550.0
2010-06-03 12:10:00,28.43,28.48,28.39,28.47,106950.0,16.7254,16.7548,16.7018,16.7489,106950.0
2010-06-03 12:15:00,28.47,28.48,28.41,28.43,95550.0,16.7489,16.7548,16.7136,16.7254,95550.0
2010-06-03 12:20:00,28.43,28.43,28.3,28.31,121800.0,16.7254,16.7254,16.6489,16.6548,121800.0
2010-06-03 12:25:00,28.31,28.35,28.29,28.29,206250.0,16.6548,16.6783,16.643,16.643,206250.0
2010-06-03 12:30:00,28.29,28.29,28.22,28.27,82050.0,16.643,16.643,16.6018,16.6312,82050.0
2010-06-03 12:35:00,28.25,28.28,28.23,28.26,63300.0,16.6195,16.6371,16.6077,16.6254,63300.0
2010-06-03 12:40:00,28.27,28.28,28.23,28.27,61500.0,16.6312,16.6371,16.6077,16.6312,61500.0
2010-06-03 12:45:00,28.28,28.33,28.27,28.31,36900.0,16.6371,16.6665,16.6312,16.6548,36900.0
2010-06-03 12:50:00,28.31,28.33,28.29,28.33,49650.0,16.6548,16.6665,16.643,16.6665,49650.0
2010-06-03 12:55:00,28.32,28.36,28.31,28.36,44850.0,16.6607,16.6842,16.6548,16.6842,44850.0
2010-06-03 13:00:00,28.36,28.39,28.33,28.35,71850.0,16.6842,16.7018,16.6665,16.6783,71850.0
2010-06-03 13:05:00,28.35,28.37,28.34,28.34,74100.0,16.6783,16.6901,16.6724,16.6724,74100.0
2010-06-03 13:10:00,28.34,28.34,28.28,28.29,22650.0,16.6724,16.6724,16.6371,16.643,22650.0
2010-06-03 13:15:00,28.28,28.31,28.23,28.23,34200.0,16.6371,16.6548,16.6077,16.6077,34200.0
2010-06-03 13:20:00,28.23,28.25,28.2,28.21,22200.0,16.6077,16.6195,16.5901,16.5959,22200.0
2010-06-03 13:25:00,28.2,28.2,28.14,28.17,57450.0,16.5901,16.5901,16.5548,16.5724,57450.0
2010-06-03 13:30:00,28.17,28.25,28.17,28.22,50700.0,16.5724,16.6195,16.5724,16.6018,50700.0
2010-06-03 13:35:00,28.23,28.26,28.2,28.26,31500.0,16.6077,16.6254,16.5901,16.6254,31500.0
2010-06-03 13:40:00,28.27,28.31,28.25,28.29,49350.0,16.6312,16.6548,16.6195,16.643,49350.0
2010-06-03 13:45:00,28.28,28.31,28.27,28.29,57600.0,16.6371,16.6548,16.6312,16.643,57600.0
2010-06-03 13:50:00,28.29,28.29,28.22,28.23,29100.0,16.643,16.643,16.6018,16.6077,29100.0
2010-06-03 13:55:00,28.24,28.27,28.2,28.22,28950.0,16.6136,16.6312,16.5901,16.6018,28950.0
2010-06-03 14:00:00,28.22,28.25,28.19,28.2,30150.0,16.6018,16.6195,16.5842,16.5901,30150.0
2010-06-03 14:05:00,28.21,28.25,28.17,28.25,30450.0,16.5959,16.6195,16.5724,16.6195,30450.0
2010-06-03 14:10:00,28.25,28.35,28.24,28.32,42300.0,16.6195,16.6783,16.6136,16.6607,42300.0
2010-06-03 14:15:00,28.32,28.33,28.27,28.33,34950.0,16.6607,16.6665,16.6312,16.6665,34950.0
2010-06-03 14:20:00,28.33,28.37,28.31,28.35,54000.0,16.6665,16.6901,16.6548,16.6783,54000.0
2010-06-03 14:25:00,28.35,28.39,28.33,28.33,29250.0,16.6783,16.7018,16.6665,16.6665,29250.0
2010-06-03 14:30:00,28.33,28.35,28.29,28.31,94650.0,16.6665,16.6783,16.643,16.6548,94650.0
2010-06-03 14:35:00,28.31,28.41,28.3,28.38,62550.0,16.6548,16.7136,16.6489,16.696,62550.0
2010-06-03 14:40:00,28.38,28.39,28.33,28.35,67800.0,16.696,16.7018,16.6665,16.6783,67800.0
2010-06-03 14:45:00,28.35,28.35,28.29,28.31,60300.0,16.6783,16.6783,16.643,16.6548,60300.0
2010-06-03 14:50:00,28.31,28.35,28.3,28.34,61500.0,16.6548,16.6783,16.6489,16.6724,61500.0
2010-06-03 14:55:00,28.35,28.35,28.3,28.31,58350.0,16.6783,16.6783,16.6489,16.6548,58350.0
2010-06-03 15:00:00,28.31,28.35,28.3,28.32,109800.0,16.6548,16.6783,16.6489,16.6607,109800.0
2010-06-03 15:05:00,28.31,28.33,28.29,28.31,73050.0,16.6548,16.6665,16.643,16.6548,73050.0
2010-06-03 15:10:00,28.32,28.32,28.24,28.32,60300.0,16.6607,16.6607,16.6136,16.6607,60300.0
2010-06-03 15:15:00,28.3,28.3,28.17,28.2,91500.0,16.6489,16.6489,16.5724,16.5901,91500.0
2010-06-03 15:20:00,28.2,28.23,28.19,28.23,81450.0,16.5901,16.6077,16.5842,16.6077,81450.0
2010-06-03 15:25:00,28.23,28.35,28.23,28.33,142500.0,16.6077,16.6783,16.6077,16.6665,142500.0
2010-06-03 15:30:00,28.33,28.34,28.26,28.27,90750.0,16.6665,16.6724,16.6254,16.6312,90750.0
2010-06-03 15:35:00,28.27,28.37,28.27,28.3,89100.0,16.6312,16.6901,16.6312,16.6489,89100.0
2010-06-03 15:40:00,28.3,28.31,28.28,28.31,187050.0,16.6489,16.6548,16.6371,16.6548,187050.0
2010-06-03 15:45:00,28.3,28.3,28.22,28.22,161550.0,16.6489,16.6489,16.6018,16.6018,161550.0
2010-06-03 15:50:00,28.23,28.31,28.22,28.31,167850.0,16.6077,16.6548,16.6018,16.6548,167850.0
2010-06-03 15:55:00,28.31,28.37,28.31,28.36,275700.0,16.6548,16.6901,16.6548,16.6842,275700.0
2010-06-04 09:30:00,27.42,27.68,27.41,27.54,109500.0,16.1312,16.2841,16.1253,16.2018,109500.0
2010-06-04 09:35:00,27.55,27.69,27.53,27.68,85800.0,16.2077,16.29,16.1959,16.2841,85800.0
2010-06-04 09:40:00,27.68,27.73,27.57,27.59,253650.0,16.2841,16.3136,16.2194,16.2312,253650.0
2010-06-04 09:45:00,27.59,27.59,27.47,27.51,56100.0,16.2312,16.2312,16.1606,16.1841,56100.0
2010-06-04 09:50:00,27.51,27.65,27.47,27.63,66000.0,16.1841,16.2665,16.1606,16.2547,66000.0
2010-06-04 09:55:00,27.63,27.72,27.62,27.66,55650.0,16.2547,16.3077,16.2488,16.2724,55650.0
2010-06-04 10:00:00,27.65,27.67,27.51,27.53,40800.0,16.2665,16.2783,16.1841,16.1959,40800.0
2010-06-04 10:05:00,27.55,27.58,27.45,27.53,41100.0,16.2077,16.2253,16.1488,16.1959,41100.0
2010-06-04 10:10:00,27.55,27.55,27.47,27.54,36000.0,16.2077,16.2077,16.1606,16.2018,36000.0
2010-06-04 10:15:00,27.53,27.58,27.49,27.58,49650.0,16.1959,16.2253,16.1724,16.2253,49650.0
2010-06-04 10:20:00,27.58,27.61,27.54,27.59,34950.0,16.2253,16.243,16.2018,16.2312,34950.0
2010-06-04 10:25:00,27.61,27.64,27.55,27.59,39150.0,16.243,16.2606,16.2077,16.2312,39150.0
2010-06-04 10:30:00,27.59,27.63,27.55,27.58,36600.0,16.2312,16.2547,16.2077,16.2253,36600.0
2010-06-04 10:35:00,27.57,27.63,27.55,27.61,29850.0,16.2194,16.2547,16.2077,16.243,29850.0
2010-06-04 10:40:00,27.61,27.65,27.6,27.61,30000.0,16.243,16.2665,16.2371,16.243,30000.0
2010-06-04 10:45:00,27.61,27.63,27.55,27.58,18900.0,16.243,16.2547,16.2077,16.2253,18900.0
2010-06-04 10:50:00,27.56,27.57,27.46,27.49,19800.0,16.2136,16.2194,16.1547,16.1724,19800.0
2010-06-04 10:55:00,27.49,27.5,27.39,27.4,75300.0,16.1724,16.1783,16.1135,16.1194,75300.0
2010-06-04 11:00:00,27.39,27.42,27.37,27.39,28950.0,16.1135,16.1312,16.1018,16.1135,28950.0
2010-06-04 11:05:00,27.39,27.44,27.37,27.41,19800.0,16.1135,16.143,16.1018,16.1253,19800.0
2010-06-04 11:10:00,27.41,27.41,27.35,27.37,32400.0,16.1253,16.1253,16.09,16.1018,32400.0
2010-06-04 11:15:00,27.37,27.39,27.26,27.27,38850.0,16.1018,16.1135,16.0371,16.0429,38850.0
2010-06-04 11:20:00,27.27,27.27,27.15,27.15,69300.0,16.0429,16.0429,15.9723,15.9723,69300.0
2010-06-04 11:25:00,27.15,27.16,27.11,27.11,42000.0,15.9723,15.9782,15.9488,15.9488,42000.0
2010-06-04 11:30:00,27.11,27.15,27.07,27.14,53250.0,15.9488,15.9723,15.9253,15.9665,53250.0
2010-06-04 11:35:00,27.14,27.24,27.12,27.23,31350.0,15.9665,16.0253,15.9547,16.0194,31350.0
2010-06-04 11:40:00,27.22,27.25,27.17,27.21,22350.0,16.0135,16.0312,15.9841,16.0076,22350.0
2010-06-04 11:45:00,27.22,27.27,27.22,27.26,27150.0,16.0135,16.0429,16.0135,16.0371,27150.0
2010-06-04 11:50:00,27.27,27.27,27.19,27.19,21300.0,16.0429,16.0429,15.9959,15.9959,21300.0
2010-06-04 11:55:00,27.2,27.24,27.18,27.18,33750.0,16.0018,16.0253,15.99,15.99,33750.0
2010-06-04 12:00:00,27.18,27.18,27.05,27.07,60600.0,15.99,15.99,15.9135,15.9253,60600.0
2010-06-04 12:05:00,27.06,27.06,27.0,27.03,85050.0,15.9194,15.9194,15.8841,15.9018,85050.0
2010-06-04 12:10:00,27.03,27.13,27.03,27.13,39900.0,15.9018,15.9606,15.9018,15.9606,39900.0
2010-06-04 12:15:00,27.13,27.14,27.09,27.1,30900.0,15.9606,15.9665,15.9371,15.9429,30900.0
2010-06-04 12:20:00,27.1,27.14,27.1,27.13,14250.0,15.9429,15.9665,15.9429,15.9606,14250.0
2010-06-04 12:25:00,27.13,27.16,27.13,27.15,31500.0,15.9606,15.9782,15.9606,15.9723,31500.0
2010-06-04 12:30:00,27.12,27.13,27.09,27.09,24600.0,15.9547,15.9606,15.9371,15.9371,24600.0
2010-06-04 12:35:00,27.1,27.13,27.09,27.1,14100.0,15.9429,15.9606,15.9371,15.9429,14100.0
2010-06-04 12:40:00,27.1,27.1,27.01,27.03,20100.0,15.9429,15.9429,15.89,15.9018,20100.0
2010-06-04 12:45:00,27.03,27.07,27.01,27.03,17100.0,15.9018,15.9253,15.89,15.9018,17100.0
2010-06-04 12:50:00,27.04,27.11,27.04,27.11,28350.0,15.9076,15.9488,15.9076,15.9488,28350.0
2010-06-04 12:55:00,27.11,27.12,27.09,27.1,27300.0,15.9488,15.9547,15.9371,15.9429,27300.0
2010-06-04 13:00:00,27.11,27.11,27.07,27.09,25350.0,15.9488,15.9488,15.9253,15.9371,25350.0
2010-06-04 13:05:00,27.08,27.1,27.05,27.09,26700.0,15.9312,15.9429,15.9135,15.9371,26700.0
2010-06-04 13:10:00,27.09,27.11,27.0,27.01,29400.0,15.9371,15.9488,15.8841,15.89,29400.0
2010-06-04 13:15:00,27.01,27.01,26.94,26.97,83700.0,15.89,15.89,15.8488,15.8665,83700.0
2010-06-04 13:20:00,26.97,26.97,26.85,26.89,67200.0,15.8665,15.8665,15.7959,15.8194,67200.0
2010-06-04 13:25:00,26.89,26.95,26.89,26.95,26400.0,15.8194,15.8547,15.8194,15.8547,26400.0
2010-06-04 13:30:00,26.94,26.96,26.91,26.91,34200.0,15.8488,15.8606,15.8312,15.8312,34200.0
2010-06-04 13:35:00,26.91,26.96,26.88,26.88,36600.0,15.8312,15.8606,15.8135,15.8135,36600.0
2010-06-04 13:40:00,26.89,26.9,26.84,26.9,26850.0,15.8194,15.8253,15.79,15.8253,26850.0
2010-06-04 13:45:00,26.9,26.91,26.87,26.89,21300.0,15.8253,15.8312,15.8076,15.8194,21300.0
2010-06-04 13:50:00,26.88,26.89,26.81,26.81,35400.0,15.8135,15.8194,15.7723,15.7723,35400.0
2010-06-04 13:55:00,26.81,26.85,26.79,26.83,74850.0,15.7723,15.7959,15.7606,15.7841,74850.0
2010-06-04 14:00:00,26.84,26.91,26.83,26.89,28650.0,15.79,15.8312,15.7841,15.8194,28650.0
2010-06-04 14:05:00,26.89,26.89,26.77,26.79,40800.0,15.8194,15.8194,15.7488,15.7606,40800.0
2010-06-04 14:10:00,26.79,26.81,26.77,26.81,33000.0,15.7606,15.7723,15.7488,15.7723,33000.0
2010-06-04 14:15:00,26.81,26.82,26.76,26.77,26550.0,15.7723,15.7782,15.7429,15.7488,26550.0
2010-06-04 14:20:00,26.77,26.86,26.75,26.81,42150.0,15.7488,15.8017,15.737,15.7723,42150.0
2010-06-04 14:25:00,26.81,26.81,26.72,26.76,42600.0,15.7723,15.7723,15.7194,15.7429,42600.0
2010-06-04 14:30:00,26.75,26.79,26.73,26.75,25050.0,15.737,15.7606,15.7253,15.737,25050.0
2010-06-04 14:35:00,26.75,26.75,26.68,26.73,47550.0,15.737,15.737,15.6958,15.7253,47550.0
2010-06-04 14:40:00,26.72,26.77,26.71,26.73,27300.0,15.7194,15.7488,15.7135,15.7253,27300.0
2010-06-04 14:45:00,26.73,26.78,26.61,26.62,81600.0,15.7253,15.7547,15.6547,15.6605,81600.0
2010-06-04 14:50:00,26.63,26.67,26.56,26.63,59550.0,15.6664,15.69,15.6253,15.6664,59550.0
2010-06-04 14:55:00,26.63,26.63,26.56,26.58,35100.0,15.6664,15.6664,15.6253,15.637,35100.0
2010-06-04 15:00:00,26.59,26.68,26.59,26.67,86400.0,15.6429,15.6958,15.6429,15.69,86400.0
2010-06-04 15:05:00,26.66,26.67,26.59,26.66,89400.0,15.6841,15.69,15.6429,15.6841,89400.0
2010-06-04 15:10:00,26.67,26.7,26.63,26.66,47400.0,15.69,15.7076,15.6664,15.6841,47400.0
2010-06-04 15:15:00,26.66,26.68,26.58,26.64,79050.0,15.6841,15.6958,15.637,15.6723,79050.0
2010-06-04 15:20:00,26.65,26.69,26.57,26.59,84300.0,15.6782,15.7017,15.6311,15.6429,84300.0
2010-06-04 15:25:00,26.6,26.61,26.53,26.55,85050.0,15.6488,15.6547,15.6076,15.6194,85050.0
2010-06-04 15:30:00,26.56,26.61,26.51,26.55,80250.0,15.6253,15.6547,15.5958,15.6194,80250.0
2010-06-04 15:35:00,26.56,26.64,26.55,26.61,101550.0,15.6253,15.6723,15.6194,15.6547,101550.0
2010-06-04 15:40:00,26.61,26.63,26.46,26.54,147300.0,15.6547,15.6664,15.5664,15.6135,147300.0
2010-06-04 15:45:00,26.55,26.63,26.52,26.6,135150.0,15.6194,15.6664,15.6017,15.6488,135150.0
2010-06-04 15:50:00,26.6,26.61,26.49,26.53,308700.0,15.6488,15.6547,15.5841,15.6076,308700.0
2010-06-04 15:55:00,26.54,26.61,26.52,26.6,412200.0,15.6135,15.6547,15.6017,15.6488,412200.0
2010-06-07 09:30:00,26.8,26.8,26.41,26.43,77400.0,15.7664,15.7664,15.537,15.5488,77400.0
2010-06-07 09:35:00,26.42,26.53,26.39,26.45,48300.0,15.5429,15.6076,15.5252,15.5605,48300.0
2010-06-07 09:40:00,26.46,26.46,26.23,26.27,31950.0,15.5664,15.5664,15.4311,15.4546,31950.0
2010-06-07 09:45:00,26.26,26.4,26.23,26.4,25950.0,15.4488,15.5311,15.4311,15.5311,25950.0
2010-06-07 09:50:00,26.4,26.63,26.39,26.62,127200.0,15.5311,15.6664,15.5252,15.6605,127200.0
2010-06-07 09:55:00,26.62,26.71,26.62,26.66,43650.0,15.6605,15.7135,15.6605,15.6841,43650.0
2010-06-07 10:00:00,26.65,26.67,26.6,26.65,45150.0,15.6782,15.69,15.6488,15.6782,45150.0
2010-06-07 10:05:00,26.66,26.68,26.63,26.67,77700.0,15.6841,15.6958,15.6664,15.69,77700.0
2010-06-07 10:10:00,26.67,26.79,26.67,26.74,80700.0,15.69,15.7606,15.69,15.7311,80700.0
2010-06-07 10:15:00,26.75,26.81,26.71,26.76,136950.0,15.737,15.7723,15.7135,15.7429,136950.0
2010-06-07 10:20:00,26.75,26.79,26.73,26.79,77400.0,15.737,15.7606,15.7253,15.7606,77400.0
2010-06-07 10:25:00,26.78,26.81,26.73,26.75,76800.0,15.7547,15.7723,15.7253,15.737,76800.0
2010-06-07 10:30:00,26.75,26.77,26.71,26.71,190950.0,15.737,15.7488,15.7135,15.7135,190950.0
2010-06-07 10:35:00,26.71,26.74,26.64,26.67,93900.0,15.7135,15.7311,15.6723,15.69,93900.0
2010-06-07 10:40:00,26.67,26.69,26.65,26.67,223050.0,15.69,15.7017,15.6782,15.69,223050.0
2010-06-07 10:45:00,26.67,26.67,26.56,26.57,81000.0,15.69,15.69,15.6253,15.6311,81000.0
2010-06-07 10:50:00,26.57,26.59,26.43,26.5,172350.0,15.6311,15.6429,15.5488,15.59,172350.0
2010-06-07 10:55:00,26.51,26.52,26.41,26.42,166650.0,15.5958,15.6017,15.537,15.5429,166650.0
2010-06-07 11:00:00,26.41,26.48,26.39,26.48,64350.0,15.537,15.5782,15.5252,15.5782,64350.0
2010-06-07 11:05:00,26.49,26.52,26.44,26.51,65400.0,15.5841,15.6017,15.5547,15.5958,65400.0
2010-06-07 11:10:00,26.51,26.53,26.41,26.41,53700.0,15.5958,15.6076,15.537,15.537,53700.0
2010-06-07 11:15:00,26.41,26.42,26.35,26.36,42450.0,15.537,15.5429,15.5017,15.5076,42450.0
2010-06-07 11:20:00,26.37,26.39,26.34,26.35,67050.0,15.5135,15.5252,15.4958,15.5017,67050.0
2010-06-07 11:25:00,26.35,26.43,26.35,26.4,56100.0,15.5017,15.5488,15.5017,15.5311,56100.0
2010-06-07 11:30:00,26.4,26.45,26.39,26.45,33600.0,15.5311,15.5605,15.5252,15.5605,33600.0
2010-06-07 11:35:00,26.44,26.55,26.43,26.52,83100.0,15.5547,15.6194,15.5488,15.6017,83100.0
2010-06-07 11:40:00,26.52,26.57,26.5,26.56,31950.0,15.6017,15.6311,15.59,15.6253,31950.0
2010-06-07 11:45:00,26.56,26.59,26.53,26.55,142500.0,15.6253,15.6429,15.6076,15.6194,142500.0
2010-06-07 11:50:00,26.55,26.65,26.55,26.63,43650.0,15.6194,15.6782,15.6194,15.6664,43650.0
2010-06-07 11:55:00,26.63,26.63,26.6,26.63,15000.0,15.6664,15.6664,15.6488,15.6664,15000.0
2010-06-07 12:00:00,26.64,26.71,26.61,26.7,21900.0,15.6723,15.7135,15.6547,15.7076,21900.0
2010-06-07 12:05:00,26.7,26.71,26.66,26.66,10200.0,15.7076,15.7135,15.6841,15.6841,10200.0
2010-06-07 12:10:00,26.67,26.69,26.65,26.65,13800.0,15.69,15.7017,15.6782,15.6782,13800.0
2010-06-07 12:15:00,26.66,26.67,26.61,26.63,11100.0,15.6841,15.69,15.6547,15.6664,11100.0
2010-06-07 12:20:00,26.63,26.67,26.63,26.64,25050.0,15.6664,15.69,15.6664,15.6723,25050.0
2010-06-07 12:25:00,26.63,26.63,26.53,26.53,22650.0,15.6664,15.6664,15.6076,15.6076,22650.0
2010-06-07 12:30:00,26.55,26.56,26.51,26.52,122700.0,15.6194,15.6253,15.5958,15.6017,122700.0
2010-06-07 12:35:00,26.53,26.55,26.49,26.51,23100.0,15.6076,15.6194,15.5841,15.5958,23100.0
2010-06-07 12:40:00,26.51,26.55,26.49,26.5,45300.0,15.5958,15.6194,15.5841,15.59,45300.0
2010-06-07 12:45:00,26.51,26.54,26.49,26.53,81150.0,15.5958,15.6135,15.5841,15.6076,81150.0
2010-06-07 12:50:00,26.52,26.59,26.52,26.59,10950.0,15.6017,15.6429,15.6017,15.6429,10950.0
2010-06-07 12:55:00,26.59,26.6,26.56,26.58,17100.0,15.6429,15.6488,15.6253,15.637,17100.0
2010-06-07 13:00:00,26.58,26.59,26.53,26.57,90600.0,15.637,15.6429,15.6076,15.6311,90600.0
2010-06-07 13:05:00,26.57,26.61,26.56,26.59,105600.0,15.6311,15.6547,15.6253,15.6429,105600.0
2010-06-07 13:10:00,26.59,26.6,26.57,26.57,7050.0,15.6429,15.6488,15.6311,15.6311,7050.0
2010-06-07 13:15:00,26.57,26.66,26.57,26.65,24900.0,15.6311,15.6841,15.6311,15.6782,24900.0
2010-06-07 13:20:00,26.65,26.65,26.58,26.59,45600.0,15.6782,15.6782,15.637,15.6429,45600.0
2010-06-07 13:25:00,26.58,26.63,26.58,26.63,27150.0,15.637,15.6664,15.637,15.6664,27150.0
2010-06-07 13:30:00,26.63,26.65,26.6,26.61,14100.0,15.6664,15.6782,15.6488,15.6547,14100.0
2010-06-07 13:35:00,26.61,26.64,26.55,26.55,42450.0,15.6547,15.6723,15.6194,15.6194,42450.0
2010-06-07 13:40:00,26.56,26.57,26.53,26.53,28050.0,15.6253,15.6311,15.6076,15.6076,28050.0
2010-06-07 13:45:00,26.53,26.55,26.45,26.47,73050.0,15.6076,15.6194,15.5605,15.5723,73050.0
2010-06-07 13:50:00,26.46,26.49,26.42,26.42,93750.0,15.5664,15.5841,15.5429,15.5429,93750.0
2010-06-07 13:55:00,26.42,26.43,26.37,26.37,60750.0,15.5429,15.5488,15.5135,15.5135,60750.0
2010-06-07 14:00:00,26.38,26.41,26.35,26.39,46650.0,15.5194,15.537,15.5017,15.5252,46650.0
2010-06-07 14:05:00,26.39,26.39,26.35,26.37,31350.0,15.5252,15.5252,15.5017,15.5135,31350.0
2010-06-07 14:10:00,26.39,26.4,26.34,26.35,29550.0,15.5252,15.5311,15.4958,15.5017,29550.0
2010-06-07 14:15:00,26.35,26.35,26.29,26.31,20250.0,15.5017,15.5017,15.4664,15.4782,20250.0
2010-06-07 14:20:00,26.31,26.35,26.25,26.26,38850.0,15.4782,15.5017,15.4429,15.4488,38850.0
2010-06-07 14:25:00,26.27,26.33,26.27,26.31,24300.0,15.4546,15.4899,15.4546,15.4782,24300.0
2010-06-07 14:30:00,26.31,26.33,26.25,26.25,24900.0,15.4782,15.4899,15.4429,15.4429,24900.0
2010-06-07 14:35:00,26.23,26.3,26.22,26.28,35400.0,15.4311,15.4723,15.4252,15.4605,35400.0
2010-06-07 14:40:00,26.27,26.28,26.22,26.25,30300.0,15.4546,15.4605,15.4252,15.4429,30300.0
2010-06-07 14:45:00,26.25,26.26,26.18,26.2,92700.0,15.4429,15.4488,15.4017,15.4135,92700.0
2010-06-07 14:50:00,26.19,26.2,26.13,26.15,70050.0,15.4076,15.4135,15.3723,15.384,70050.0
2010-06-07 14:55:00,26.17,26.17,26.12,26.13,24300.0,15.3958,15.3958,15.3664,15.3723,24300.0
2010-06-07 15:00:00,26.14,26.21,26.13,26.21,76200.0,15.3782,15.4193,15.3723,15.4193,76200.0
2010-06-07 15:05:00,26.19,26.25,26.18,26.22,75750.0,15.4076,15.4429,15.4017,15.4252,75750.0
2010-06-07 15:10:00,26.22,26.23,26.13,26.15,27600.0,15.4252,15.4311,15.3723,15.384,27600.0
2010-06-07 15:15:00,26.16,26.18,26.06,26.07,51450.0,15.3899,15.4017,15.3311,15.337,51450.0
2010-06-07 15:20:00,26.08,26.08,25.98,26.01,105000.0,15.3429,15.3429,15.284,15.3017,105000.0
2010-06-07 15:25:00,26.01,26.02,25.91,25.92,56250.0,15.3017,15.3076,15.2429,15.2487,56250.0
2010-06-07 15:30:00,25.91,25.95,25.9,25.95,56550.0,15.2429,15.2664,15.237,15.2664,56550.0
2010-06-07 15:35:00,25.95,26.01,25.95,26.0,72750.0,15.2664,15.3017,15.2664,15.2958,72750.0
2010-06-07 15:40:00,26.0,26.01,25.84,25.9,115200.0,15.2958,15.3017,15.2017,15.237,115200.0
2010-06-07 15:45:00,25.91,25.95,25.87,25.91,90600.0,15.2429,15.2664,15.2193,15.2429,90600.0
2010-06-07 15:50:00,25.91,25.97,25.9,25.93,171750.0,15.2429,15.2782,15.237,15.2546,171750.0
2010-06-07 15:55:00,25.92,25.94,25.85,25.89,316500.0,15.2487,15.2605,15.2076,15.2311,316500.0
2010-06-08 09:30:00,26.03,26.11,25.85,26.04,48750.0,15.3135,15.3605,15.2076,15.3193,48750.0
2010-06-08 09:35:00,26.07,26.29,26.04,26.23,30300.0,15.337,15.4664,15.3193,15.4311,30300.0
2010-06-08 09:40:00,26.22,26.25,26.06,26.06,14850.0,15.4252,15.4429,15.3311,15.3311,14850.0
2010-06-08 09:45:00,26.07,26.07,25.85,25.88,41250.0,15.337,15.337,15.2076,15.2252,41250.0
2010-06-08 09:50:00,25.85,25.87,25.67,25.79,76500.0,15.2076,15.2193,15.1017,15.1723,76500.0
2010-06-08 09:55:00,25.8,25.84,25.71,25.83,47700.0,15.1781,15.2017,15.1252,15.1958,47700.0
2010-06-08 10:00:00,25.81,25.97,25.77,25.95,60300.0,15.184,15.2782,15.1605,15.2664,60300.0
2010-06-08 10:05:00,25.95,26.05,25.94,26.05,41550.0,15.2664,15.3252,15.2605,15.3252,41550.0
2010-06-08 10:10:00,26.06,26.07,25.93,25.96,56850.0,15.3311,15.337,15.2546,15.2723,56850.0
2010-06-08 10:15:00,25.95,25.96,25.85,25.89,48300.0,15.2664,15.2723,15.2076,15.2311,48300.0
2010-06-08 10:20:00,25.89,25.92,25.86,25.88,64650.0,15.2311,15.2487,15.2134,15.2252,64650.0
2010-06-08 10:25:00,25.87,25.87,25.78,25.82,70950.0,15.2193,15.2193,15.1664,15.1899,70950.0
2010-06-08 10:30:00,25.83,25.91,25.79,25.83,34500.0,15.1958,15.2429,15.1723,15.1958,34500.0
2010-06-08 10:35:00,25.85,25.88,25.78,25.8,36900.0,15.2076,15.2252,15.1664,15.1781,36900.0
2010-06-08 10:40:00,25.79,25.79,25.67,25.71,44100.0,15.1723,15.1723,15.1017,15.1252,44100.0
2010-06-08 10:45:00,25.73,25.75,25.67,25.75,27150.0,15.137,15.1487,15.1017,15.1487,27150.0
2010-06-08 10:50:00,25.76,25.81,25.71,25.78,38550.0,15.1546,15.184,15.1252,15.1664,38550.0
2010-06-08 10:55:00,25.79,25.92,25.78,25.91,34950.0,15.1723,15.2487,15.1664,15.2429,34950.0
2010-06-08 11:00:00,25.91,25.92,25.84,25.85,10200.0,15.2429,15.2487,15.2017,15.2076,10200.0
2010-06-08 11:05:00,25.85,25.87,25.69,25.77,27150.0,15.2076,15.2193,15.1134,15.1605,27150.0
2010-06-08 11:10:00,25.78,25.81,25.68,25.75,46050.0,15.1664,15.184,15.1075,15.1487,46050.0
2010-06-08 11:15:00,25.73,25.86,25.72,25.85,43650.0,15.137,15.2134,15.1311,15.2076,43650.0
2010-06-08 11:20:00,25.85,26.09,25.85,26.06,82800.0,15.2076,15.3488,15.2076,15.3311,82800.0
2010-06-08 11:25:00,26.07,26.11,25.99,26.03,59550.0,15.337,15.3605,15.2899,15.3135,59550.0
2010-06-08 11:30:00,26.03,26.15,26.02,26.13,73200.0,15.3135,15.384,15.3076,15.3723,73200.0
2010-06-08 11:35:00,26.13,26.17,26.09,26.15,38400.0,15.3723,15.3958,15.3488,15.384,38400.0
2010-06-08 11:40:00,26.15,26.15,26.05,26.07,27900.0,15.384,15.384,15.3252,15.337,27900.0
2010-06-08 11:45:00,26.07,26.16,26.05,26.16,34800.0,15.337,15.3899,15.3252,15.3899,34800.0
2010-06-08 11:50:00,26.15,26.23,26.15,26.23,49200.0,15.384,15.4311,15.384,15.4311,49200.0
2010-06-08 11:55:00,26.23,26.29,26.21,26.22,42450.0,15.4311,15.4664,15.4193,15.4252,42450.0
2010-06-08 12:00:00,26.23,26.26,26.15,26.17,25350.0,15.4311,15.4488,15.384,15.3958,25350.0
2010-06-08 12:05:00,26.17,26.2,26.12,26.12,17100.0,15.3958,15.4135,15.3664,15.3664,17100.0
2010-06-08 12:10:00,26.12,26.14,26.06,26.09,21600.0,15.3664,15.3782,15.3311,15.3488,21600.0
2010-06-08 12:15:00,26.09,26.09,26.01,26.05,10950.0,15.3488,15.3488,15.3017,15.3252,10950.0
2010-06-08 12:20:00,26.05,26.07,26.02,26.05,29850.0,15.3252,15.337,15.3076,15.3252,29850.0
2010-06-08 12:25:00,26.05,26.12,26.05,26.11,19500.0,15.3252,15.3664,15.3252,15.3605,19500.0
2010-06-08 12:30:00,26.11,26.17,26.1,26.17,24150.0,15.3605,15.3958,15.3546,15.3958,24150.0
2010-06-08 12:35:00,26.17,26.21,26.15,26.21,22200.0,15.3958,15.4193,15.384,15.4193,22200.0
2010-06-08 12:40:00,26.21,26.25,26.21,26.23,23400.0,15.4193,15.4429,15.4193,15.4311,23400.0
2010-06-08 12:45:00,26.22,26.22,26.16,26.2,16800.0,15.4252,15.4252,15.3899,15.4135,16800.0
2010-06-08 12:50:00,26.19,26.27,26.19,26.27,18900.0,15.4076,15.4546,15.4076,15.4546,18900.0
2010-06-08 12:55:00,26.27,26.31,26.25,26.29,22650.0,15.4546,15.4782,15.4429,15.4664,22650.0
2010-06-08 13:00:00,26.28,26.33,26.28,26.29,17400.0,15.4605,15.4899,15.4605,15.4664,17400.0
2010-06-08 13:05:00,26.27,26.28,26.18,26.21,23700.0,15.4546,15.4605,15.4017,15.4193,23700.0
2010-06-08 13:10:00,26.21,26.21,26.12,26.15,29250.0,15.4193,15.4193,15.3664,15.384,29250.0
2010-06-08 13:15:00,26.14,26.15,26.1,26.11,48750.0,15.3782,15.384,15.3546,15.3605,48750.0
2010-06-08 13:20:00,26.11,26.12,26.03,26.03,31350.0,15.3605,15.3664,15.3135,15.3135,31350.0
2010-06-08 13:25:00,26.01,26.09,26.01,26.05,14850.0,15.3017,15.3488,15.3017,15.3252,14850.0
2010-06-08 13:30:00,26.07,26.07,25.9,25.9,28200.0,15.337,15.337,15.237,15.237,28200.0
2010-06-08 13:35:00,25.91,25.93,25.87,25.93,42450.0,15.2429,15.2546,15.2193,15.2546,42450.0
2010-06-08 13:40:00,25.93,25.95,25.9,25.95,22650.0,15.2546,15.2664,15.237,15.2664,22650.0
2010-06-08 13:45:00,25.94,25.95,25.79,25.79,45750.0,15.2605,15.2664,15.1723,15.1723,45750.0
2010-06-08 13:50:00,25.8,25.81,25.73,25.75,49950.0,15.1781,15.184,15.137,15.1487,49950.0
2010-06-08 13:55:00,25.75,25.87,25.75,25.87,28500.0,15.1487,15.2193,15.1487,15.2193,28500.0
2010-06-08 14:00:00,25.87,25.91,25.87,25.91,32250.0,15.2193,15.2429,15.2193,15.2429,32250.0
2010-06-08 14:05:00,25.92,25.92,25.83,25.83,18000.0,15.2487,15.2487,15.1958,15.1958,18000.0
2010-06-08 14:10:00,25.83,25.84,25.78,25.82,39600.0,15.1958,15.2017,15.1664,15.1899,39600.0
2010-06-08 14:15:00,25.82,25.91,25.77,25.91,44250.0,15.1899,15.2429,15.1605,15.2429,44250.0
2010-06-08 14:20:00,25.92,26.03,25.91,26.03,56400.0,15.2487,15.3135,15.2429,15.3135,56400.0
2010-06-08 14:25:00,26.03,26.07,26.0,26.01,35250.0,15.3135,15.337,15.2958,15.3017,35250.0
2010-06-08 14:30:00,26.0,26.11,25.99,26.08,31350.0,15.2958,15.3605,15.2899,15.3429,31350.0
2010-06-08 14:35:00,26.07,26.13,26.05,26.09,34200.0,15.337,15.3723,15.3252,15.3488,34200.0
2010-06-08 14:40:00,26.08,26.18,26.06,26.16,24900.0,15.3429,15.4017,15.3311,15.3899,24900.0
2010-06-08 14:45:00,26.15,26.18,26.09,26.1,34950.0,15.384,15.4017,15.3488,15.3546,34950.0
2010-06-08 14:50:00,26.11,26.12,25.99,26.0,34800.0,15.3605,15.3664,15.2899,15.2958,34800.0
2010-06-08 14:55:00,26.0,26.07,25.95,25.98,37650.0,15.2958,15.337,15.2664,15.284,37650.0
2010-06-08 15:00:00,25.99,26.04,25.93,26.01,56250.0,15.2899,15.3193,15.2546,15.3017,56250.0
2010-06-08 15:05:00,26.02,26.07,25.98,26.04,48000.0,15.3076,15.337,15.284,15.3193,48000.0
2010-06-08 15:10:00,26.05,26.06,25.97,26.01,42600.0,15.3252,15.3311,15.2782,15.3017,42600.0
2010-06-08 15:15:00,26.02,26.02,25.91,25.93,95250.0,15.3076,15.3076,15.2429,15.2546,95250.0
2010-06-08 15:20:00,25.93,26.03,25.92,25.99,50400.0,15.2546,15.3135,15.2487,15.2899,50400.0
2010-06-08 15:25:00,26.0,26.13,25.98,26.12,88500.0,15.2958,15.3723,15.284,15.3664,88500.0
2010-06-08 15:30:00,26.11,26.19,26.08,26.09,108450.0,15.3605,15.4076,15.3429,15.3488,108450.0
2010-06-08 15:35:00,26.09,26.22,26.07,26.22,127650.0,15.3488,15.4252,15.337,15.4252,127650.0
2010-06-08 15:40:00,26.22,26.3,26.16,26.29,157800.0,15.4252,15.4723,15.3899,15.4664,157800.0
2010-06-08 15:45:00,26.28,26.29,26.23,26.23,142950.0,15.4605,15.4664,15.4311,15.4311,142950.0
2010-06-08 15:50:00,26.23,26.34,26.21,26.21,288600.0,15.4311,15.4958,15.4193,15.4193,288600.0
2010-06-08 15:55:00,26.21,26.25,26.17,26.25,310800.0,15.4193,15.4429,15.3958,15.4429,310800.0
2010-06-09 09:30:00,26.39,26.58,26.39,26.55,117450.0,15.5252,15.637,15.5252,15.6194,117450.0
2010-06-09 09:35:00,26.51,26.71,26.49,26.7,73650.0,15.5958,15.7135,15.5841,15.7076,73650.0
2010-06-09 09:40:00,26.69,26.77,26.61,26.61,34350.0,15.7017,15.7488,15.6547,15.6547,34350.0
2010-06-09 09:45:00,26.61,26.62,26.5,26.53,53100.0,15.6547,15.6605,15.59,15.6076,53100.0
2010-06-09 09:50:00,26.55,26.62,26.54,26.54,25200.0,15.6194,15.6605,15.6135,15.6135,25200.0
2010-06-09 09:55:00,26.57,26.61,26.55,26.59,49050.0,15.6311,15.6547,15.6194,15.6429,49050.0
2010-06-09 10:00:00,26.6,26.63,26.51,26.54,66000.0,15.6488,15.6664,15.5958,15.6135,66000.0
2010-06-09 10:05:00,26.54,26.55,26.42,26.43,42600.0,15.6135,15.6194,15.5429,15.5488,42600.0
2010-06-09 10:10:00,26.43,26.53,26.41,26.53,30750.0,15.5488,15.6076,15.537,15.6076,30750.0
2010-06-09 10:15:00,26.53,26.66,26.52,26.65,49500.0,15.6076,15.6841,15.6017,15.6782,49500.0
2010-06-09 10:20:00,26.65,26.73,26.65,26.71,42000.0,15.6782,15.7253,15.6782,15.7135,42000.0
2010-06-09 10:25:00,26.71,26.73,26.68,26.69,30000.0,15.7135,15.7253,15.6958,15.7017,30000.0
2010-06-09 10:30:00,26.69,26.73,26.63,26.69,24000.0,15.7017,15.7253,15.6664,15.7017,24000.0
2010-06-09 10:35:00,26.69,26.69,26.59,26.59,33000.0,15.7017,15.7017,15.6429,15.6429,33000.0
2010-06-09 10:40:00,26.57,26.67,26.56,26.66,41700.0,15.6311,15.69,15.6253,15.6841,41700.0
2010-06-09 10:45:00,26.67,26.77,26.65,26.77,29250.0,15.69,15.7488,15.6782,15.7488,29250.0
2010-06-09 10:50:00,26.77,26.87,26.76,26.84,46500.0,15.7488,15.8076,15.7429,15.79,46500.0
2010-06-09 10:55:00,26.84,26.84,26.78,26.84,26850.0,15.79,15.79,15.7547,15.79,26850.0
2010-06-09 11:00:00,26.84,26.89,26.79,26.87,24900.0,15.79,15.8194,15.7606,15.8076,24900.0
2010-06-09 11:05:00,26.89,27.01,26.89,26.97,33600.0,15.8194,15.89,15.8194,15.8665,33600.0
2010-06-09 11:10:00,26.97,26.99,26.89,26.89,22950.0,15.8665,15.8782,15.8194,15.8194,22950.0
2010-06-09 11:15:00,26.9,26.96,26.87,26.93,22350.0,15.8253,15.8606,15.8076,15.8429,22350.0
2010-06-09 11:20:00,26.93,27.0,26.93,26.97,19800.0,15.8429,15.8841,15.8429,15.8665,19800.0
2010-06-09 11:25:00,26.99,27.11,26.98,27.07,64500.0,15.8782,15.9488,15.8723,15.9253,64500.0
2010-06-09 11:30:00,27.07,27.09,27.04,27.07,22050.0,15.9253,15.9371,15.9076,15.9253,22050.0
2010-06-09 11:35:00,27.07,27.11,27.03,27.03,29700.0,15.9253,15.9488,15.9018,15.9018,29700.0
2010-06-09 11:40:00,27.03,27.09,27.03,27.05,24750.0,15.9018,15.9371,15.9018,15.9135,24750.0
2010-06-09 11:45:00,27.04,27.05,26.95,26.96,26100.0,15.9076,15.9135,15.8547,15.8606,26100.0
2010-06-09 11:50:00,26.95,26.96,26.93,26.95,20700.0,15.8547,15.8606,15.8429,15.8547,20700.0
2010-06-09 11:55:00,26.95,26.98,26.91,26.93,24150.0,15.8547,15.8723,15.8312,15.8429,24150.0
2010-06-09 12:00:00,26.94,26.94,26.88,26.9,16200.0,15.8488,15.8488,15.8135,15.8253,16200.0
2010-06-09 12:05:00,26.89,26.89,26.85,26.85,17100.0,15.8194,15.8194,15.7959,15.7959,17100.0
2010-06-09 12:10:00,26.84,26.85,26.83,26.83,8250.0,15.79,15.7959,15.7841,15.7841,8250.0
2010-06-09 12:15:00,26.83,26.87,26.82,26.86,17700.0,15.7841,15.8076,15.7782,15.8017,17700.0
2010-06-09 12:20:00,26.87,26.87,26.84,26.87,22050.0,15.8076,15.8076,15.79,15.8076,22050.0
2010-06-09 12:25:00,26.86,26.89,26.83,26.83,41700.0,15.8017,15.8194,15.7841,15.7841,41700.0
2010-06-09 12:30:00,26.83,26.85,26.79,26.79,28650.0,15.7841,15.7959,15.7606,15.7606,28650.0
2010-06-09 12:35:00,26.79,26.79,26.73,26.77,44700.0,15.7606,15.7606,15.7253,15.7488,44700.0
2010-06-09 12:40:00,26.78,26.79,26.74,26.77,19950.0,15.7547,15.7606,15.7311,15.7488,19950.0
2010-06-09 12:45:00,26.76,26.83,26.75,26.82,19800.0,15.7429,15.7841,15.737,15.7782,19800.0
2010-06-09 12:50:00,26.81,26.82,26.77,26.78,17550.0,15.7723,15.7782,15.7488,15.7547,17550.0
2010-06-09 12:55:00,26.78,26.78,26.69,26.71,20400.0,15.7547,15.7547,15.7017,15.7135,20400.0
2010-06-09 13:00:00,26.71,26.72,26.69,26.69,10500.0,15.7135,15.7194,15.7017,15.7017,10500.0
2010-06-09 13:05:00,26.7,26.74,26.7,26.71,22050.0,15.7076,15.7311,15.7076,15.7135,22050.0
2010-06-09 13:10:00,26.71,26.74,26.71,26.74,13650.0,15.7135,15.7311,15.7135,15.7311,13650.0
2010-06-09 13:15:00,26.74,26.81,26.74,26.81,34650.0,15.7311,15.7723,15.7311,15.7723,34650.0
2010-06-09 13:20:00,26.81,26.83,26.78,26.8,28350.0,15.7723,15.7841,15.7547,15.7664,28350.0
2010-06-09 13:25:00,26.79,26.83,26.74,26.75,23250.0,15.7606,15.7841,15.7311,15.737,23250.0
2010-06-09 13:30:00,26.75,26.75,26.66,26.67,57600.0,15.737,15.737,15.6841,15.69,57600.0
2010-06-09 13:35:00,26.67,26.69,26.65,26.67,28950.0,15.69,15.7017,15.6782,15.69,28950.0
2010-06-09 13:40:00,26.66,26.69,26.65,26.69,13800.0,15.6841,15.7017,15.6782,15.7017,13800.0
2010-06-09 13:45:00,26.71,26.73,26.66,26.67,18450.0,15.7135,15.7253,15.6841,15.69,18450.0
2010-06-09 13:50:00,26.67,26.71,26.67,26.69,12150.0,15.69,15.7135,15.69,15.7017,12150.0
2010-06-09 13:55:00,26.69,26.71,26.64,26.7,20400.0,15.7017,15.7135,15.6723,15.7076,20400.0
2010-06-09 14:00:00,26.71,26.73,26.62,26.62,36750.0,15.7135,15.7253,15.6605,15.6605,36750.0
2010-06-09 14:05:00,26.63,26.63,26.54,26.59,33600.0,15.6664,15.6664,15.6135,15.6429,33600.0
2010-06-09 14:10:00,26.58,26.66,26.57,26.66,30450.0,15.637,15.6841,15.6311,15.6841,30450.0
2010-06-09 14:15:00,26.66,26.69,26.61,26.65,33900.0,15.6841,15.7017,15.6547,15.6782,33900.0
2010-06-09 14:20:00,26.65,26.65,26.57,26.61,27900.0,15.6782,15.6782,15.6311,15.6547,27900.0
2010-06-09 14:25:00,26.61,26.67,26.57,26.66,13800.0,15.6547,15.69,15.6311,15.6841,13800.0
2010-06-09 14:30:00,26.66,26.69,26.63,26.63,18300.0,15.6841,15.7017,15.6664,15.6664,18300.0
2010-06-09 14:35:00,26.63,26.7,26.63,26.68,32250.0,15.6664,15.7076,15.6664,15.6958,32250.0
2010-06-09 14:40:00,26.69,26.69,26.63,26.65,29250.0,15.7017,15.7017,15.6664,15.6782,29250.0
2010-06-09 14:45:00,26.65,26.68,26.54,26.57,51750.0,15.6782,15.6958,15.6135,15.6311,51750.0
2010-06-09 14:50:00,26.55,26.59,26.51,26.51,37500.0,15.6194,15.6429,15.5958,15.5958,37500.0
2010-06-09 14:55:00,26.51,26.52,26.39,26.39,48600.0,15.5958,15.6017,15.5252,15.5252,48600.0
2010-06-09 15:00:00,26.39,26.45,26.37,26.43,52500.0,15.5252,15.5605,15.5135,15.5488,52500.0
2010-06-09 15:05:00,26.43,26.49,26.41,26.48,57450.0,15.5488,15.5841,15.537,15.5782,57450.0
2010-06-09 15:10:00,26.47,26.47,26.32,26.37,80100.0,15.5723,15.5723,15.4841,15.5135,80100.0
2010-06-09 15:15:00,26.37,26.39,26.2,26.23,113250.0,15.5135,15.5252,15.4135,15.4311,113250.0
2010-06-09 15:20:00,26.23,26.29,26.17,26.29,79950.0,15.4311,15.4664,15.3958,15.4664,79950.0
2010-06-09 15:25:00,26.29,26.41,26.29,26.41,69300.0,15.4664,15.537,15.4664,15.537,69300.0
2010-06-09 15:30:00,26.41,26.41,26.27,26.27,70200.0,15.537,15.537,15.4546,15.4546,70200.0
2010-06-09 15:35:00,26.27,26.31,26.17,26.21,84450.0,15.4546,15.4782,15.3958,15.4193,84450.0
2010-06-09 15:40:00,26.21,26.27,26.18,26.19,74400.0,15.4193,15.4546,15.4017,15.4076,74400.0
2010-06-09 15:45:00,26.2,26.25,26.13,26.17,121800.0,15.4135,15.4429,15.3723,15.3958,121800.0
2010-06-09 15:50:00,26.17,26.17,26.07,26.15,146250.0,15.3958,15.3958,15.337,15.384,146250.0
2010-06-09 15:55:00,26.15,26.25,26.08,26.17,299250.0,15.384,15.4429,15.3429,15.3958,299250.0
2010-06-10 09:30:00,26.84,27.47,26.73,27.45,162150.0,15.79,16.1606,15.7253,16.1488,162150.0
2010-06-10 09:35:00,27.44,27.53,27.27,27.41,140250.0,16.143,16.1959,16.0429,16.1253,140250.0
2010-06-10 09:40:00,27.41,27.44,27.17,27.17,121800.0,16.1253,16.143,15.9841,15.9841,121800.0
2010-06-10 09:45:00,27.2,27.27,27.15,27.27,231300.0,16.0018,16.0429,15.9723,16.0429,231300.0
2010-06-10 09:50:00,27.27,27.53,27.25,27.46,137700.0,16.0429,16.1959,16.0312,16.1547,137700.0
2010-06-10 09:55:00,27.46,27.52,27.4,27.43,97350.0,16.1547,16.19,16.1194,16.1371,97350.0
2010-06-10 10:00:00,27.42,27.55,27.41,27.46,107850.0,16.1312,16.2077,16.1253,16.1547,107850.0
2010-06-10 10:05:00,27.47,27.47,27.36,27.4,104700.0,16.1606,16.1606,16.0959,16.1194,104700.0
2010-06-10 10:10:00,27.39,27.39,27.31,27.34,128100.0,16.1135,16.1135,16.0665,16.0841,128100.0
2010-06-10 10:15:00,27.34,27.37,27.32,27.35,111000.0,16.0841,16.1018,16.0724,16.09,111000.0
2010-06-10 10:20:00,27.34,27.39,27.29,27.31,139650.0,16.0841,16.1135,16.0547,16.0665,139650.0
2010-06-10 10:25:00,27.31,27.37,27.21,27.37,109350.0,16.0665,16.1018,16.0076,16.1018,109350.0
2010-06-10 10:30:00,27.37,27.43,27.37,27.41,76350.0,16.1018,16.1371,16.1018,16.1253,76350.0
2010-06-10 10:35:00,27.4,27.44,27.36,27.39,64800.0,16.1194,16.143,16.0959,16.1135,64800.0
2010-06-10 10:40:00,27.4,27.5,27.35,27.5,116400.0,16.1194,16.1783,16.09,16.1783,116400.0
2010-06-10 10:45:00,27.49,27.52,27.43,27.47,77250.0,16.1724,16.19,16.1371,16.1606,77250.0
2010-06-10 10:50:00,27.47,27.49,27.44,27.48,45900.0,16.1606,16.1724,16.143,16.1665,45900.0
2010-06-10 10:55:00,27.48,27.5,27.41,27.48,57000.0,16.1665,16.1783,16.1253,16.1665,57000.0
2010-06-10 11:00:00,27.49,27.64,27.47,27.63,263700.0,16.1724,16.2606,16.1606,16.2547,263700.0
2010-06-10 11:05:00,27.64,27.67,27.59,27.59,61050.0,16.2606,16.2783,16.2312,16.2312,61050.0
2010-06-10 11:10:00,27.59,27.67,27.59,27.65,60900.0,16.2312,16.2783,16.2312,16.2665,60900.0
2010-06-10 11:15:00,27.65,27.65,27.61,27.61,51450.0,16.2665,16.2665,16.243,16.243,51450.0
2010-06-10 11:20:00,27.62,27.63,27.58,27.58,62400.0,16.2488,16.2547,16.2253,16.2253,62400.0
2010-06-10 11:25:00,27.58,27.6,27.51,27.51,46350.0,16.2253,16.2371,16.1841,16.1841,46350.0
2010-06-10 11:30:00,27.51,27.57,27.51,27.54,54600.0,16.1841,16.2194,16.1841,16.2018,54600.0
2010-06-10 11:35:00,27.53,27.57,27.5,27.55,73500.0,16.1959,16.2194,16.1783,16.2077,73500.0
2010-06-10 11:40:00,27.55,27.55,27.45,27.48,60750.0,16.2077,16.2077,16.1488,16.1665,60750.0
2010-06-10 11:45:00,27.47,27.52,27.45,27.49,57450.0,16.1606,16.19,16.1488,16.1724,57450.0
2010-06-10 11:50:00,27.49,27.55,27.49,27.53,42750.0,16.1724,16.2077,16.1724,16.1959,42750.0
2010-06-10 11:55:00,27.53,27.57,27.51,27.57,38100.0,16.1959,16.2194,16.1841,16.2194,38100.0
2010-06-10 12:00:00,27.57,27.57,27.43,27.43,45300.0,16.2194,16.2194,16.1371,16.1371,45300.0
2010-06-10 12:05:00,27.44,27.48,27.42,27.44,94050.0,16.143,16.1665,16.1312,16.143,94050.0
2010-06-10 12:10:00,27.45,27.45,27.39,27.43,29700.0,16.1488,16.1488,16.1135,16.1371,29700.0
2010-06-10 12:15:00,27.43,27.49,27.42,27.45,60900.0,16.1371,16.1724,16.1312,16.1488,60900.0
2010-06-10 12:20:00,27.46,27.53,27.46,27.47,49650.0,16.1547,16.1959,16.1547,16.1606,49650.0
2010-06-10 12:25:00,27.48,27.52,27.46,27.51,39150.0,16.1665,16.19,16.1547,16.1841,39150.0
2010-06-10 12:30:00,27.51,27.57,27.47,27.47,66000.0,16.1841,16.2194,16.1606,16.1606,66000.0
2010-06-10 12:35:00,27.47,27.49,27.43,27.46,69150.0,16.1606,16.1724,16.1371,16.1547,69150.0
2010-06-10 12:40:00,27.47,27.47,27.33,27.33,80100.0,16.1606,16.1606,16.0782,16.0782,80100.0
2010-06-10 12:45:00,27.33,27.39,27.31,27.35,163650.0,16.0782,16.1135,16.0665,16.09,163650.0
2010-06-10 12:50:00,27.35,27.42,27.35,27.41,42450.0,16.09,16.1312,16.09,16.1253,42450.0
2010-06-10 12:55:00,27.41,27.44,27.39,27.4,124500.0,16.1253,16.143,16.1135,16.1194,124500.0
2010-06-10 13:00:00,27.4,27.44,27.36,27.37,38850.0,16.1194,16.143,16.0959,16.1018,38850.0
2010-06-10 13:05:00,27.37,27.43,27.37,27.42,58350.0,16.1018,16.1371,16.1018,16.1312,58350.0
2010-06-10 13:10:00,27.42,27.49,27.41,27.46,32850.0,16.1312,16.1724,16.1253,16.1547,32850.0
2010-06-10 13:15:00,27.47,27.47,27.4,27.42,51900.0,16.1606,16.1606,16.1194,16.1312,51900.0
2010-06-10 13:20:00,27.43,27.45,27.41,27.45,51600.0,16.1371,16.1488,16.1253,16.1488,51600.0
2010-06-10 13:25:00,27.43,27.52,27.41,27.52,41250.0,16.1371,16.19,16.1253,16.19,41250.0
2010-06-10 13:30:00,27.52,27.59,27.52,27.57,49350.0,16.19,16.2312,16.19,16.2194,49350.0
2010-06-10 13:35:00,27.57,27.59,27.52,27.55,22200.0,16.2194,16.2312,16.19,16.2077,22200.0
2010-06-10 13:40:00,27.55,27.56,27.49,27.5,92400.0,16.2077,16.2136,16.1724,16.1783,92400.0
2010-06-10 13:45:00,27.51,27.66,27.5,27.65,69600.0,16.1841,16.2724,16.1783,16.2665,69600.0
2010-06-10 13:50:00,27.65,27.65,27.55,27.59,49800.0,16.2665,16.2665,16.2077,16.2312,49800.0
2010-06-10 13:55:00,27.59,27.62,27.57,27.61,197700.0,16.2312,16.2488,16.2194,16.243,197700.0
2010-06-10 14:00:00,27.61,27.61,27.55,27.55,17100.0,16.243,16.243,16.2077,16.2077,17100.0
2010-06-10 14:05:00,27.55,27.55,27.45,27.46,20250.0,16.2077,16.2077,16.1488,16.1547,20250.0
2010-06-10 14:10:00,27.46,27.49,27.43,27.47,35400.0,16.1547,16.1724,16.1371,16.1606,35400.0
2010-06-10 14:15:00,27.47,27.55,27.47,27.54,24150.0,16.1606,16.2077,16.1606,16.2018,24150.0
2010-06-10 14:20:00,27.54,27.6,27.52,27.56,31500.0,16.2018,16.2371,16.19,16.2136,31500.0
2010-06-10 14:25:00,27.57,27.61,27.57,27.6,23400.0,16.2194,16.243,16.2194,16.2371,23400.0
2010-06-10 14:30:00,27.61,27.68,27.61,27.67,124350.0,16.243,16.2841,16.243,16.2783,124350.0
2010-06-10 14:35:00,27.68,27.79,27.67,27.77,177750.0,16.2841,16.3489,16.2783,16.3371,177750.0
2010-06-10 14:40:00,27.77,27.9,27.77,27.89,102750.0,16.3371,16.4136,16.3371,16.4077,102750.0
2010-06-10 14:45:00,27.89,27.93,27.86,27.89,103350.0,16.4077,16.4312,16.39,16.4077,103350.0
2010-06-10 14:50:00,27.89,27.89,27.85,27.86,41400.0,16.4077,16.4077,16.3842,16.39,41400.0
2010-06-10 14:55:00,27.85,27.87,27.83,27.85,31350.0,16.3842,16.3959,16.3724,16.3842,31350.0
2010-06-10 15:00:00,27.83,27.89,27.79,27.8,86700.0,16.3724,16.4077,16.3489,16.3547,86700.0
2010-06-10 15:05:00,27.8,27.91,27.8,27.89,77100.0,16.3547,16.4195,16.3547,16.4077,77100.0
2010-06-10 15:10:00,27.89,27.91,27.85,27.91,59400.0,16.4077,16.4195,16.3842,16.4195,59400.0
2010-06-10 15:15:00,27.91,28.04,27.9,28.03,114900.0,16.4195,16.4959,16.4136,16.4901,114900.0
2010-06-10 15:20:00,28.03,28.11,28.02,28.05,96900.0,16.4901,16.5371,16.4842,16.5018,96900.0
2010-06-10 15:25:00,28.05,28.05,28.01,28.04,87600.0,16.5018,16.5018,16.4783,16.4959,87600.0
2010-06-10 15:30:00,28.03,28.07,28.01,28.02,98700.0,16.4901,16.5136,16.4783,16.4842,98700.0
2010-06-10 15:35:00,28.03,28.05,27.98,27.99,140700.0,16.4901,16.5018,16.4606,16.4665,140700.0
2010-06-10 15:40:00,27.98,28.01,27.96,28.0,201750.0,16.4606,16.4783,16.4489,16.4724,201750.0
2010-06-10 15:45:00,27.99,27.99,27.94,27.95,287850.0,16.4665,16.4665,16.4371,16.443,287850.0
2010-06-10 15:50:00,27.95,28.0,27.94,27.99,438450.0,16.443,16.4724,16.4371,16.4665,438450.0
2010-06-10 15:55:00,27.99,28.09,27.98,28.05,649950.0,16.4665,16.5254,16.4606,16.5018,649950.0
2010-06-11 09:30:00,27.62,27.87,27.39,27.85,96900.0,16.2488,16.3959,16.1135,16.3842,96900.0
2010-06-11 09:35:00,27.86,27.97,27.83,27.97,90750.0,16.39,16.4548,16.3724,16.4548,90750.0
2010-06-11 09:40:00,27.96,28.05,27.96,28.03,79050.0,16.4489,16.5018,16.4489,16.4901,79050.0
2010-06-11 09:45:00,28.02,28.13,28.01,28.07,101550.0,16.4842,16.5489,16.4783,16.5136,101550.0
2010-06-11 09:50:00,28.08,28.16,28.08,28.15,79950.0,16.5195,16.5665,16.5195,16.5606,79950.0
2010-06-11 09:55:00,28.15,28.3,28.12,28.27,88350.0,16.5606,16.6489,16.543,16.6312,88350.0
2010-06-11 10:00:00,28.28,28.28,28.2,28.21,55650.0,16.6371,16.6371,16.5901,16.5959,55650.0
2010-06-11 10:05:00,28.21,28.41,28.17,28.39,57000.0,16.5959,16.7136,16.5724,16.7018,57000.0
2010-06-11 10:10:00,28.37,28.45,28.3,28.3,60150.0,16.6901,16.7371,16.6489,16.6489,60150.0
2010-06-11 10:15:00,28.31,28.37,28.31,28.37,79950.0,16.6548,16.6901,16.6548,16.6901,79950.0
2010-06-11 10:20:00,28.35,28.49,28.35,28.48,74850.0,16.6783,16.7607,16.6783,16.7548,74850.0
2010-06-11 10:25:00,28.47,28.49,28.42,28.46,56400.0,16.7489,16.7607,16.7195,16.743,56400.0
2010-06-11 10:30:00,28.46,28.53,28.4,28.43,81450.0,16.743,16.7842,16.7077,16.7254,81450.0
2010-06-11 10:35:00,28.42,28.45,28.4,28.43,45900.0,16.7195,16.7371,16.7077,16.7254,45900.0
2010-06-11 10:40:00,28.44,28.48,28.39,28.43,93300.0,16.7313,16.7548,16.7018,16.7254,93300.0
2010-06-11 10:45:00,28.43,28.44,28.33,28.35,47550.0,16.7254,16.7313,16.6665,16.6783,47550.0
2010-06-11 10:50:00,28.35,28.36,28.21,28.23,100800.0,16.6783,16.6842,16.5959,16.6077,100800.0
2010-06-11 10:55:00,28.23,28.25,28.16,28.17,31650.0,16.6077,16.6195,16.5665,16.5724,31650.0
2010-06-11 11:00:00,28.18,28.19,28.15,28.18,37950.0,16.5783,16.5842,16.5606,16.5783,37950.0
2010-06-11 11:05:00,28.17,28.17,28.02,28.04,33300.0,16.5724,16.5724,16.4842,16.4959,33300.0
2010-06-11 11:10:00,28.04,28.09,28.0,28.05,57300.0,16.4959,16.5254,16.4724,16.5018,57300.0
2010-06-11 11:15:00,28.05,28.08,28.0,28.07,58500.0,16.5018,16.5195,16.4724,16.5136,58500.0
2010-06-11 11:20:00,28.07,28.11,28.06,28.09,48450.0,16.5136,16.5371,16.5077,16.5254,48450.0
2010-06-11 11:25:00,28.09,28.18,28.09,28.11,106200.0,16.5254,16.5783,16.5254,16.5371,106200.0
2010-06-11 11:30:00,28.11,28.23,28.1,28.22,53850.0,16.5371,16.6077,16.5312,16.6018,53850.0
2010-06-11 11:35:00,28.23,28.23,28.17,28.18,51000.0,16.6077,16.6077,16.5724,16.5783,51000.0
2010-06-11 11:40:00,28.18,28.21,28.11,28.13,31500.0,16.5783,16.5959,16.5371,16.5489,31500.0
2010-06-11 11:45:00,28.12,28.15,28.11,28.13,31350.0,16.543,16.5606,16.5371,16.5489,31350.0
2010-06-11 11:50:00,28.14,28.22,28.14,28.2,29700.0,16.5548,16.6018,16.5548,16.5901,29700.0
2010-06-11 11:55:00,28.2,28.23,28.15,28.21,55050.0,16.5901,16.6077,16.5606,16.5959,55050.0
2010-06-11 12:00:00,28.19,28.21,28.13,28.13,36750.0,16.5842,16.5959,16.5489,16.5489,36750.0
2010-06-11 12:05:00,28.13,28.15,28.1,28.12,36150.0,16.5489,16.5606,16.5312,16.543,36150.0
2010-06-11 12:10:00,28.13,28.16,28.09,28.13,31500.0,16.5489,16.5665,16.5254,16.5489,31500.0
2010-06-11 12:15:00,28.14,28.15,28.09,28.1,46200.0,16.5548,16.5606,16.5254,16.5312,46200.0
2010-06-11 12:20:00,28.1,28.11,28.05,28.05,87900.0,16.5312,16.5371,16.5018,16.5018,87900.0
2010-06-11 12:25:00,28.05,28.05,27.97,28.03,69450.0,16.5018,16.5018,16.4548,16.4901,69450.0
2010-06-11 12:30:00,28.03,28.04,27.97,28.04,39600.0,16.4901,16.4959,16.4548,16.4959,39600.0
2010-06-11 12:35:00,28.04,28.04,27.99,28.02,35550.0,16.4959,16.4959,16.4665,16.4842,35550.0
2010-06-11 12:40:00,28.01,28.09,27.99,28.05,37500.0,16.4783,16.5254,16.4665,16.5018,37500.0
2010-06-11 12:45:00,28.05,28.08,28.05,28.05,21300.0,16.5018,16.5195,16.5018,16.5018,21300.0
2010-06-11 12:50:00,28.05,28.07,28.01,28.02,28800.0,16.5018,16.5136,16.4783,16.4842,28800.0
2010-06-11 12:55:00,28.02,28.06,28.01,28.01,44100.0,16.4842,16.5077,16.4783,16.4783,44100.0
2010-06-11 13:00:00,28.02,28.07,28.02,28.05,28350.0,16.4842,16.5136,16.4842,16.5018,28350.0
2010-06-11 13:05:00,28.07,28.12,28.07,28.11,17100.0,16.5136,16.543,16.5136,16.5371,17100.0
2010-06-11 13:10:00,28.11,28.19,28.11,28.17,48900.0,16.5371,16.5842,16.5371,16.5724,48900.0
2010-06-11 13:15:00,28.18,28.2,28.15,28.15,16950.0,16.5783,16.5901,16.5606,16.5606,16950.0
2010-06-11 13:20:00,28.15,28.15,28.11,28.11,44850.0,16.5606,16.5606,16.5371,16.5371,44850.0
2010-06-11 13:25:00,28.13,28.17,28.13,28.15,22800.0,16.5489,16.5724,16.5489,16.5606,22800.0
2010-06-11 13:30:00,28.15,28.16,28.1,28.1,30300.0,16.5606,16.5665,16.5312,16.5312,30300.0
2010-06-11 13:35:00,28.1,28.11,28.05,28.09,75750.0,16.5312,16.5371,16.5018,16.5254,75750.0
2010-06-11 13:40:00,28.09,28.09,27.99,27.99,45600.0,16.5254,16.5254,16.4665,16.4665,45600.0
2010-06-11 13:45:00,27.99,27.99,27.94,27.95,36750.0,16.4665,16.4665,16.4371,16.443,36750.0
2010-06-11 13:50:00,27.94,27.95,27.78,27.83,375750.0,16.4371,16.443,16.343,16.3724,375750.0
2010-06-11 13:55:00,27.83,27.92,27.83,27.87,54900.0,16.3724,16.4253,16.3724,16.3959,54900.0
2010-06-11 14:00:00,27.87,27.9,27.85,27.89,59250.0,16.3959,16.4136,16.3842,16.4077,59250.0
2010-06-11 14:05:00,27.89,27.89,27.85,27.89,47850.0,16.4077,16.4077,16.3842,16.4077,47850.0
2010-06-11 14:10:00,27.89,27.9,27.85,27.87,49350.0,16.4077,16.4136,16.3842,16.3959,49350.0
2010-06-11 14:15:00,27.87,27.89,27.77,27.77,50250.0,16.3959,16.4077,16.3371,16.3371,50250.0
2010-06-11 14:20:00,27.77,27.81,27.75,27.75,60600.0,16.3371,16.3606,16.3253,16.3253,60600.0
2010-06-11 14:25:00,27.75,27.78,27.72,27.78,51750.0,16.3253,16.343,16.3077,16.343,51750.0
2010-06-11 14:30:00,27.79,27.83,27.79,27.81,39150.0,16.3489,16.3724,16.3489,16.3606,39150.0
2010-06-11 14:35:00,27.81,27.84,27.79,27.79,36600.0,16.3606,16.3783,16.3489,16.3489,36600.0
2010-06-11 14:40:00,27.79,27.83,27.78,27.83,32850.0,16.3489,16.3724,16.343,16.3724,32850.0
2010-06-11 14:45:00,27.83,27.88,27.83,27.85,104100.0,16.3724,16.4018,16.3724,16.3842,104100.0
2010-06-11 14:50:00,27.86,27.91,27.86,27.87,30300.0,16.39,16.4195,16.39,16.3959,30300.0
2010-06-11 14:55:00,27.87,27.89,27.82,27.84,42450.0,16.3959,16.4077,16.3665,16.3783,42450.0
2010-06-11 15:00:00,27.85,27.87,27.84,27.86,88800.0,16.3842,16.3959,16.3783,16.39,88800.0
2010-06-11 15:05:00,27.86,27.86,27.79,27.8,59250.0,16.39,16.39,16.3489,16.3547,59250.0
2010-06-11 15:10:00,27.8,27.81,27.76,27.81,45750.0,16.3547,16.3606,16.3312,16.3606,45750.0
2010-06-11 15:15:00,27.81,27.87,27.81,27.85,34650.0,16.3606,16.3959,16.3606,16.3842,34650.0
2010-06-11 15:20:00,27.84,27.85,27.81,27.85,22050.0,16.3783,16.3842,16.3606,16.3842,22050.0
2010-06-11 15:25:00,27.85,27.91,27.85,27.88,149400.0,16.3842,16.4195,16.3842,16.4018,149400.0
2010-06-11 15:30:00,27.88,27.92,27.86,27.91,65700.0,16.4018,16.4253,16.39,16.4195,65700.0
2010-06-11 15:35:00,27.91,28.02,27.89,28.02,77100.0,16.4195,16.4842,16.4077,16.4842,77100.0
2010-06-11 15:40:00,28.02,28.09,28.02,28.07,116400.0,16.4842,16.5254,16.4842,16.5136,116400.0
2010-06-11 15:45:00,28.07,28.13,28.04,28.13,190500.0,16.5136,16.5489,16.4959,16.5489,190500.0
2010-06-11 15:50:00,28.12,28.15,28.07,28.14,239250.0,16.543,16.5606,16.5136,16.5548,239250.0
2010-06-11 15:55:00,28.13,28.18,28.09,28.11,375000.0,16.5489,16.5783,16.5254,16.5371,375000.0
2010-06-14 09:30:00,28.5,28.52,28.27,28.42,73650.0,16.7666,16.7783,16.6312,16.7195,73650.0
2010-06-14 09:35:00,28.42,28.43,28.28,28.41,46950.0,16.7195,16.7254,16.6371,16.7136,46950.0
2010-06-14 09:40:00,28.41,28.53,28.39,28.47,103350.0,16.7136,16.7842,16.7018,16.7489,103350.0
2010-06-14 09:45:00,28.47,28.57,28.42,28.55,57750.0,16.7489,16.8077,16.7195,16.796,57750.0
2010-06-14 09:50:00,28.53,28.57,28.43,28.43,36000.0,16.7842,16.8077,16.7254,16.7254,36000.0
2010-06-14 09:55:00,28.43,28.46,28.41,28.43,27600.0,16.7254,16.743,16.7136,16.7254,27600.0
2010-06-14 10:00:00,28.44,28.51,28.43,28.47,32250.0,16.7313,16.7724,16.7254,16.7489,32250.0
2010-06-14 10:05:00,28.47,28.51,28.41,28.44,27750.0,16.7489,16.7724,16.7136,16.7313,27750.0
2010-06-14 10:10:00,28.44,28.58,28.43,28.56,78450.0,16.7313,16.8136,16.7254,16.8019,78450.0
2010-06-14 10:15:00,28.55,28.69,28.55,28.67,132600.0,16.796,16.8783,16.796,16.8666,132600.0
2010-06-14 10:20:00,28.67,28.73,28.64,28.69,67800.0,16.8666,16.9019,16.8489,16.8783,67800.0
2010-06-14 10:25:00,28.69,28.73,28.67,28.71,60900.0,16.8783,16.9019,16.8666,16.8901,60900.0
2010-06-14 10:30:00,28.72,28.73,28.63,28.65,52050.0,16.896,16.9019,16.843,16.8548,52050.0
2010-06-14 10:35:00,28.65,28.67,28.6,28.61,41550.0,16.8548,16.8666,16.8254,16.8313,41550.0
2010-06-14 10:40:00,28.61,28.68,28.58,28.6,37200.0,16.8313,16.8724,16.8136,16.8254,37200.0
2010-06-14 10:45:00,28.61,28.65,28.59,28.63,40350.0,16.8313,16.8548,16.8195,16.843,40350.0
2010-06-14 10:50:00,28.63,28.63,28.59,28.59,54150.0,16.843,16.843,16.8195,16.8195,54150.0
2010-06-14 10:55:00,28.59,28.67,28.59,28.67,22500.0,16.8195,16.8666,16.8195,16.8666,22500.0
2010-06-14 11:00:00,28.67,28.67,28.61,28.65,37800.0,16.8666,16.8666,16.8313,16.8548,37800.0
2010-06-14 11:05:00,28.65,28.73,28.65,28.73,41550.0,16.8548,16.9019,16.8548,16.9019,41550.0
2010-06-14 11:10:00,28.73,28.75,28.7,28.73,48900.0,16.9019,16.9136,16.8842,16.9019,48900.0
2010-06-14 11:15:00,28.73,28.75,28.69,28.73,29250.0,16.9019,16.9136,16.8783,16.9019,29250.0
2010-06-14 11:20:00,28.73,28.76,28.69,28.69,82350.0,16.9019,16.9195,16.8783,16.8783,82350.0
2010-06-14 11:25:00,28.69,28.69,28.63,28.63,62700.0,16.8783,16.8783,16.843,16.843,62700.0
2010-06-14 11:30:00,28.63,28.67,28.62,28.67,33000.0,16.843,16.8666,16.8372,16.8666,33000.0
2010-06-14 11:35:00,28.68,28.68,28.64,28.64,31500.0,16.8724,16.8724,16.8489,16.8489,31500.0
2010-06-14 11:40:00,28.64,28.69,28.64,28.68,19200.0,16.8489,16.8783,16.8489,16.8724,19200.0
2010-06-14 11:45:00,28.69,28.71,28.66,28.66,26100.0,16.8783,16.8901,16.8607,16.8607,26100.0
2010-06-14 11:50:00,28.66,28.71,28.66,28.66,14850.0,16.8607,16.8901,16.8607,16.8607,14850.0
2010-06-14 11:55:00,28.66,28.69,28.65,28.65,9900.0,16.8607,16.8783,16.8548,16.8548,9900.0
2010-06-14 12:00:00,28.65,28.71,28.63,28.67,23250.0,16.8548,16.8901,16.843,16.8666,23250.0
2010-06-14 12:05:00,28.67,28.67,28.61,28.63,29100.0,16.8666,16.8666,16.8313,16.843,29100.0
2010-06-14 12:10:00,28.64,28.68,28.61,28.65,18450.0,16.8489,16.8724,16.8313,16.8548,18450.0
2010-06-14 12:15:00,28.65,28.66,28.59,28.59,12000.0,16.8548,16.8607,16.8195,16.8195,12000.0
2010-06-14 12:20:00,28.59,28.62,28.58,28.61,17700.0,16.8195,16.8372,16.8136,16.8313,17700.0
2010-06-14 12:25:00,28.6,28.61,28.57,28.61,15450.0,16.8254,16.8313,16.8077,16.8313,15450.0
2010-06-14 12:30:00,28.61,28.64,28.6,28.63,19950.0,16.8313,16.8489,16.8254,16.843,19950.0
2010-06-14 12:35:00,28.63,28.64,28.61,28.61,50400.0,16.843,16.8489,16.8313,16.8313,50400.0
2010-06-14 12:40:00,28.6,28.64,28.59,28.62,10950.0,16.8254,16.8489,16.8195,16.8372,10950.0
2010-06-14 12:45:00,28.61,28.64,28.56,28.56,20550.0,16.8313,16.8489,16.8019,16.8019,20550.0
2010-06-14 12:50:00,28.56,28.56,28.52,28.55,26700.0,16.8019,16.8019,16.7783,16.796,26700.0
2010-06-14 12:55:00,28.55,28.57,28.49,28.49,23400.0,16.796,16.8077,16.7607,16.7607,23400.0
2010-06-14 13:00:00,28.49,28.5,28.47,28.49,67950.0,16.7607,16.7666,16.7489,16.7607,67950.0
2010-06-14 13:05:00,28.49,28.53,28.39,28.52,118500.0,16.7607,16.7842,16.7018,16.7783,118500.0
2010-06-14 13:10:00,28.52,28.55,28.41,28.48,45000.0,16.7783,16.796,16.7136,16.7548,45000.0
2010-06-14 13:15:00,28.49,28.53,28.46,28.5,29850.0,16.7607,16.7842,16.743,16.7666,29850.0
2010-06-14 13:20:00,28.51,28.53,28.48,28.53,39450.0,16.7724,16.7842,16.7548,16.7842,39450.0
2010-06-14 13:25:00,28.53,28.54,28.49,28.49,27150.0,16.7842,16.7901,16.7607,16.7607,27150.0
2010-06-14 13:30:00,28.49,28.52,28.47,28.49,23400.0,16.7607,16.7783,16.7489,16.7607,23400.0
2010-06-14 13:35:00,28.49,28.57,28.48,28.56,20100.0,16.7607,16.8077,16.7548,16.8019,20100.0
2010-06-14 13:40:00,28.55,28.58,28.54,28.55,38850.0,16.796,16.8136,16.7901,16.796,38850.0
2010-06-14 13:45:00,28.54,28.55,28.43,28.43,40350.0,16.7901,16.796,16.7254,16.7254,40350.0
2010-06-14 13:50:00,28.43,28.45,28.37,28.39,46350.0,16.7254,16.7371,16.6901,16.7018,46350.0
2010-06-14 13:55:00,28.39,28.41,28.31,28.31,36300.0,16.7018,16.7136,16.6548,16.6548,36300.0
2010-06-14 14:00:00,28.31,28.33,28.26,28.27,85950.0,16.6548,16.6665,16.6254,16.6312,85950.0
2010-06-14 14:05:00,28.25,28.31,28.23,28.31,31350.0,16.6195,16.6548,16.6077,16.6548,31350.0
2010-06-14 14:10:00,28.31,28.33,28.3,28.31,24600.0,16.6548,16.6665,16.6489,16.6548,24600.0
2010-06-14 14:15:00,28.31,28.31,28.19,28.24,52800.0,16.6548,16.6548,16.5842,16.6136,52800.0
2010-06-14 14:20:00,28.24,28.29,28.19,28.27,27450.0,16.6136,16.643,16.5842,16.6312,27450.0
2010-06-14 14:25:00,28.27,28.3,28.23,28.3,18450.0,16.6312,16.6489,16.6077,16.6489,18450.0
2010-06-14 14:30:00,28.3,28.3,28.21,28.24,18150.0,16.6489,16.6489,16.5959,16.6136,18150.0
2010-06-14 14:35:00,28.24,28.27,28.21,28.23,24450.0,16.6136,16.6312,16.5959,16.6077,24450.0
2010-06-14 14:40:00,28.23,28.27,28.2,28.25,77850.0,16.6077,16.6312,16.5901,16.6195,77850.0
2010-06-14 14:45:00,28.25,28.31,28.23,28.3,38250.0,16.6195,16.6548,16.6077,16.6489,38250.0
2010-06-14 14:50:00,28.3,28.34,28.29,28.32,37950.0,16.6489,16.6724,16.643,16.6607,37950.0
2010-06-14 14:55:00,28.32,28.32,28.28,28.31,37350.0,16.6607,16.6607,16.6371,16.6548,37350.0
2010-06-14 15:00:00,28.31,28.35,28.23,28.24,52500.0,16.6548,16.6783,16.6077,16.6136,52500.0
2010-06-14 15:05:00,28.25,28.3,28.19,28.29,63000.0,16.6195,16.6489,16.5842,16.643,63000.0
2010-06-14 15:10:00,28.29,28.29,28.24,28.25,38550.0,16.643,16.643,16.6136,16.6195,38550.0
2010-06-14 15:15:00,28.25,28.33,28.24,28.29,55500.0,16.6195,16.6665,16.6136,16.643,55500.0
2010-06-14 15:20:00,28.29,28.29,28.2,28.22,73800.0,16.643,16.643,16.5901,16.6018,73800.0
2010-06-14 15:25:00,28.22,28.24,28.17,28.21,60600.0,16.6018,16.6136,16.5724,16.5959,60600.0
2010-06-14 15:30:00,28.22,28.22,28.1,28.1,95100.0,16.6018,16.6018,16.5312,16.5312,95100.0
2010-06-14 15:35:00,28.1,28.11,28.05,28.07,85200.0,16.5312,16.5371,16.5018,16.5136,85200.0
2010-06-14 15:40:00,28.07,28.12,28.01,28.11,129150.0,16.5136,16.543,16.4783,16.5371,129150.0
2010-06-14 15:45:00,28.11,28.16,28.06,28.08,170700.0,16.5371,16.5665,16.5077,16.5195,170700.0
2010-06-14 15:50:00,28.08,28.11,27.93,28.01,389250.0,16.5195,16.5371,16.4312,16.4783,389250.0
2010-06-14 15:55:00,28.01,28.04,27.97,28.0,294750.0,16.4783,16.4959,16.4548,16.4724,294750.0
2010-06-15 09:30:00,28.32,28.33,28.09,28.21,69600.0,16.6607,16.6665,16.5254,16.5959,69600.0
2010-06-15 09:35:00,28.21,28.33,28.18,28.26,41550.0,16.5959,16.6665,16.5783,16.6254,41550.0
2010-06-15 09:40:00,28.27,28.39,28.22,28.33,54300.0,16.6312,16.7018,16.6018,16.6665,54300.0
2010-06-15 09:45:00,28.34,28.47,28.34,28.45,39000.0,16.6724,16.7489,16.6724,16.7371,39000.0
2010-06-15 09:50:00,28.45,28.59,28.44,28.53,44700.0,16.7371,16.8195,16.7313,16.7842,44700.0
2010-06-15 09:55:00,28.55,28.69,28.54,28.55,48150.0,16.796,16.8783,16.7901,16.796,48150.0
2010-06-15 10:00:00,28.55,28.57,28.45,28.47,40350.0,16.796,16.8077,16.7371,16.7489,40350.0
2010-06-15 10:05:00,28.48,28.56,28.45,28.48,35100.0,16.7548,16.8019,16.7371,16.7548,35100.0
2010-06-15 10:10:00,28.47,28.51,28.32,28.37,43200.0,16.7489,16.7724,16.6607,16.6901,43200.0
2010-06-15 10:15:00,28.37,28.39,28.31,28.37,30300.0,16.6901,16.7018,16.6548,16.6901,30300.0
2010-06-15 10:20:00,28.37,28.45,28.37,28.44,38250.0,16.6901,16.7371,16.6901,16.7313,38250.0
2010-06-15 10:25:00,28.43,28.52,28.42,28.49,25350.0,16.7254,16.7783,16.7195,16.7607,25350.0
2010-06-15 10:30:00,28.5,28.51,28.4,28.43,25200.0,16.7666,16.7724,16.7077,16.7254,25200.0
2010-06-15 10:35:00,28.44,28.55,28.44,28.48,26400.0,16.7313,16.796,16.7313,16.7548,26400.0
2010-06-15 10:40:00,28.48,28.55,28.46,28.54,29850.0,16.7548,16.796,16.743,16.7901,29850.0
2010-06-15 10:45:00,28.53,28.58,28.52,28.57,23400.0,16.7842,16.8136,16.7783,16.8077,23400.0
2010-06-15 10:50:00,28.56,28.68,28.53,28.65,75150.0,16.8019,16.8724,16.7842,16.8548,75150.0
2010-06-15 10:55:00,28.65,28.69,28.64,28.66,70500.0,16.8548,16.8783,16.8489,16.8607,70500.0
2010-06-15 11:00:00,28.67,28.75,28.67,28.71,71100.0,16.8666,16.9136,16.8666,16.8901,71100.0
2010-06-15 11:05:00,28.71,28.73,28.68,28.71,44250.0,16.8901,16.9019,16.8724,16.8901,44250.0
2010-06-15 11:10:00,28.71,28.73,28.7,28.71,42000.0,16.8901,16.9019,16.8842,16.8901,42000.0
2010-06-15 11:15:00,28.72,28.75,28.71,28.73,47550.0,16.896,16.9136,16.8901,16.9019,47550.0
2010-06-15 11:20:00,28.74,28.81,28.74,28.81,54750.0,16.9077,16.9489,16.9077,16.9489,54750.0
2010-06-15 11:25:00,28.8,28.83,28.74,28.74,89850.0,16.943,16.9607,16.9077,16.9077,89850.0
2010-06-15 11:30:00,28.73,28.75,28.71,28.72,43050.0,16.9019,16.9136,16.8901,16.896,43050.0
2010-06-15 11:35:00,28.71,28.74,28.69,28.69,49050.0,16.8901,16.9077,16.8783,16.8783,49050.0
2010-06-15 11:40:00,28.69,28.73,28.67,28.72,35700.0,16.8783,16.9019,16.8666,16.896,35700.0
2010-06-15 11:45:00,28.72,28.72,28.69,28.69,12600.0,16.896,16.896,16.8783,16.8783,12600.0
2010-06-15 11:50:00,28.7,28.83,28.7,28.81,64350.0,16.8842,16.9607,16.8842,16.9489,64350.0
2010-06-15 11:55:00,28.81,28.83,28.78,28.83,66900.0,16.9489,16.9607,16.9313,16.9607,66900.0
2010-06-15 12:00:00,28.83,28.87,28.82,28.83,31950.0,16.9607,16.9842,16.9548,16.9607,31950.0
2010-06-15 12:05:00,28.83,28.88,28.83,28.87,26700.0,16.9607,16.9901,16.9607,16.9842,26700.0
2010-06-15 12:10:00,28.86,28.91,28.86,28.89,39900.0,16.9783,17.0078,16.9783,16.996,39900.0
2010-06-15 12:15:00,28.89,28.9,28.88,28.89,25650.0,16.996,17.0019,16.9901,16.996,25650.0
2010-06-15 12:20:00,28.9,28.93,28.88,28.88,31650.0,17.0019,17.0195,16.9901,16.9901,31650.0
2010-06-15 12:25:00,28.87,28.88,28.85,28.87,31950.0,16.9842,16.9901,16.9725,16.9842,31950.0
2010-06-15 12:30:00,28.87,28.92,28.87,28.92,26700.0,16.9842,17.0136,16.9842,17.0136,26700.0
2010-06-15 12:35:00,28.92,28.92,28.87,28.89,28650.0,17.0136,17.0136,16.9842,16.996,28650.0
2010-06-15 12:40:00,28.89,28.89,28.85,28.89,28500.0,16.996,16.996,16.9725,16.996,28500.0
2010-06-15 12:45:00,28.89,28.93,28.87,28.92,56100.0,16.996,17.0195,16.9842,17.0136,56100.0
2010-06-15 12:50:00,28.92,28.92,28.91,28.91,12150.0,17.0136,17.0136,17.0078,17.0078,12150.0
2010-06-15 12:55:00,28.91,28.99,28.91,28.99,58800.0,17.0078,17.0548,17.0078,17.0548,58800.0
2010-06-15 13:00:00,28.99,29.0,28.97,28.98,27600.0,17.0548,17.0607,17.0431,17.0489,27600.0
2010-06-15 13:05:00,28.97,28.97,28.87,28.9,37200.0,17.0431,17.0431,16.9842,17.0019,37200.0
2010-06-15 13:10:00,28.89,28.96,28.88,28.95,30450.0,16.996,17.0372,16.9901,17.0313,30450.0
2010-06-15 13:15:00,28.96,29.06,28.96,29.05,67200.0,17.0372,17.096,17.0372,17.0901,67200.0
2010-06-15 13:20:00,29.04,29.06,28.99,29.06,35700.0,17.0842,17.096,17.0548,17.096,35700.0
2010-06-15 13:25:00,29.05,29.07,29.02,29.06,39450.0,17.0901,17.1019,17.0725,17.096,39450.0
2010-06-15 13:30:00,29.07,29.07,29.03,29.06,31350.0,17.1019,17.1019,17.0784,17.096,31350.0
2010-06-15 13:35:00,29.05,29.09,29.03,29.05,35400.0,17.0901,17.1137,17.0784,17.0901,35400.0
2010-06-15 13:40:00,29.05,29.05,28.99,29.0,50700.0,17.0901,17.0901,17.0548,17.0607,50700.0
2010-06-15 13:45:00,29.0,29.02,28.97,29.01,39750.0,17.0607,17.0725,17.0431,17.0666,39750.0
2010-06-15 13:50:00,29.01,29.01,28.97,28.99,38100.0,17.0666,17.0666,17.0431,17.0548,38100.0
2010-06-15 13:55:00,28.99,29.01,28.99,29.01,103800.0,17.0548,17.0666,17.0548,17.0666,103800.0
2010-06-15 14:00:00,29.01,29.01,28.99,29.0,57000.0,17.0666,17.0666,17.0548,17.0607,57000.0
2010-06-15 14:05:00,28.99,29.07,28.97,29.07,79800.0,17.0548,17.1019,17.0431,17.1019,79800.0
2010-06-15 14:10:00,29.06,29.06,29.04,29.05,22500.0,17.096,17.096,17.0842,17.0901,22500.0
2010-06-15 14:15:00,29.05,29.17,29.05,29.15,66600.0,17.0901,17.1607,17.0901,17.1489,66600.0
2010-06-15 14:20:00,29.15,29.19,29.15,29.15,33600.0,17.1489,17.1725,17.1489,17.1489,33600.0
2010-06-15 14:25:00,29.15,29.19,29.15,29.17,31650.0,17.1489,17.1725,17.1489,17.1607,31650.0
2010-06-15 14:30:00,29.17,29.17,29.13,29.13,45150.0,17.1607,17.1607,17.1372,17.1372,45150.0
2010-06-15 14:35:00,29.13,29.17,29.11,29.13,26250.0,17.1372,17.1607,17.1254,17.1372,26250.0
2010-06-15 14:40:00,29.13,29.15,29.09,29.15,52050.0,17.1372,17.1489,17.1137,17.1489,52050.0
2010-06-15 14:45:00,29.14,29.15,29.1,29.15,19950.0,17.1431,17.1489,17.1195,17.1489,19950.0
2010-06-15 14:50:00,29.14,29.19,29.14,29.17,39600.0,17.1431,17.1725,17.1431,17.1607,39600.0
2010-06-15 14:55:00,29.16,29.17,29.11,29.12,28650.0,17.1548,17.1607,17.1254,17.1313,28650.0
2010-06-15 15:00:00,29.11,29.12,29.07,29.09,40800.0,17.1254,17.1313,17.1019,17.1137,40800.0
2010-06-15 15:05:00,29.09,29.14,29.09,29.13,30600.0,17.1137,17.1431,17.1137,17.1372,30600.0
2010-06-15 15:10:00,29.13,29.14,29.09,29.13,39750.0,17.1372,17.1431,17.1137,17.1372,39750.0
2010-06-15 15:15:00,29.13,29.22,29.13,29.21,34950.0,17.1372,17.1901,17.1372,17.1842,34950.0
2010-06-15 15:20:00,29.21,29.22,29.19,29.22,152400.0,17.1842,17.1901,17.1725,17.1901,152400.0
2010-06-15 15:25:00,29.23,29.24,29.21,29.24,25050.0,17.196,17.2019,17.1842,17.2019,25050.0
2010-06-15 15:30:00,29.23,29.23,29.12,29.12,60000.0,17.196,17.196,17.1313,17.1313,60000.0
2010-06-15 15:35:00,29.13,29.23,29.12,29.2,101550.0,17.1372,17.196,17.1313,17.1784,101550.0
2010-06-15 15:40:00,29.2,29.23,29.17,29.17,61950.0,17.1784,17.196,17.1607,17.1607,61950.0
2010-06-15 15:45:00,29.18,29.19,29.15,29.19,185850.0,17.1666,17.1725,17.1489,17.1725,185850.0
2010-06-15 15:50:00,29.19,29.28,29.19,29.28,246750.0,17.1725,17.2254,17.1725,17.2254,246750.0
2010-06-15 15:55:00,29.28,29.28,29.22,29.26,371850.0,17.2254,17.2254,17.1901,17.2137,371850.0
2010-06-16 09:30:00,29.0,29.13,28.89,29.05,137550.0,17.0607,17.1372,16.996,17.0901,137550.0
2010-06-16 09:35:00,29.05,29.05,28.97,29.01,65100.0,17.0901,17.0901,17.0431,17.0666,65100.0
2010-06-16 09:40:00,29.01,29.14,29.0,29.13,58200.0,17.0666,17.1431,17.0607,17.1372,58200.0
2010-06-16 09:45:00,29.15,29.16,29.07,29.13,37800.0,17.1489,17.1548,17.1019,17.1372,37800.0
2010-06-16 09:50:00,29.11,29.17,29.06,29.09,104400.0,17.1254,17.1607,17.096,17.1137,104400.0
2010-06-16 09:55:00,29.09,29.11,29.03,29.09,27300.0,17.1137,17.1254,17.0784,17.1137,27300.0
2010-06-16 10:00:00,29.1,29.1,29.06,29.07,47400.0,17.1195,17.1195,17.096,17.1019,47400.0
2010-06-16 10:05:00,29.07,29.08,29.05,29.06,63450.0,17.1019,17.1078,17.0901,17.096,63450.0
2010-06-16 10:10:00,29.07,29.13,29.05,29.13,58800.0,17.1019,17.1372,17.0901,17.1372,58800.0
2010-06-16 10:15:00,29.12,29.12,29.08,29.11,12300.0,17.1313,17.1313,17.1078,17.1254,12300.0
2010-06-16 10:20:00,29.07,29.08,29.03,29.03,27750.0,17.1019,17.1078,17.0784,17.0784,27750.0
2010-06-16 10:25:00,29.03,29.05,29.0,29.0,33150.0,17.0784,17.0901,17.0607,17.0607,33150.0
2010-06-16 10:30:00,29.0,29.01,28.93,28.95,47100.0,17.0607,17.0666,17.0195,17.0313,47100.0
2010-06-16 10:35:00,28.95,29.01,28.92,28.92,20400.0,17.0313,17.0666,17.0136,17.0136,20400.0
2010-06-16 10:40:00,28.91,28.98,28.91,28.97,18750.0,17.0078,17.0489,17.0078,17.0431,18750.0
2010-06-16 10:45:00,28.97,28.97,28.92,28.92,11550.0,17.0431,17.0431,17.0136,17.0136,11550.0
2010-06-16 10:50:00,28.91,28.93,28.9,28.91,13800.0,17.0078,17.0195,17.0019,17.0078,13800.0
2010-06-16 10:55:00,28.91,28.98,28.91,28.94,24900.0,17.0078,17.0489,17.0078,17.0254,24900.0
2010-06-16 11:00:00,28.94,28.94,28.88,28.89,18600.0,17.0254,17.0254,16.9901,16.996,18600.0
2010-06-16 11:05:00,28.89,29.05,28.89,29.01,33000.0,16.996,17.0901,16.996,17.0666,33000.0
2010-06-16 11:10:00,29.02,29.07,29.02,29.07,21750.0,17.0725,17.1019,17.0725,17.1019,21750.0
2010-06-16 11:15:00,29.07,29.11,29.06,29.09,17550.0,17.1019,17.1254,17.096,17.1137,17550.0
2010-06-16 11:20:00,29.09,29.12,29.05,29.11,17550.0,17.1137,17.1313,17.0901,17.1254,17550.0
2010-06-16 11:25:00,29.1,29.13,29.07,29.07,25200.0,17.1195,17.1372,17.1019,17.1019,25200.0
2010-06-16 11:30:00,29.07,29.11,29.01,29.01,14550.0,17.1019,17.1254,17.0666,17.0666,14550.0
2010-06-16 11:35:00,29.01,29.09,29.01,29.08,9000.0,17.0666,17.1137,17.0666,17.1078,9000.0
2010-06-16 11:40:00,29.06,29.09,29.03,29.05,13650.0,17.096,17.1137,17.0784,17.0901,13650.0
2010-06-16 11:45:00,29.05,29.05,28.96,28.98,15900.0,17.0901,17.0901,17.0372,17.0489,15900.0
2010-06-16 11:50:00,28.99,29.03,28.98,29.0,10350.0,17.0548,17.0784,17.0489,17.0607,10350.0
2010-06-16 11:55:00,29.01,29.02,28.99,29.01,6750.0,17.0666,17.0725,17.0548,17.0666,6750.0
2010-06-16 12:00:00,29.01,29.16,29.01,29.14,24150.0,17.0666,17.1548,17.0666,17.1431,24150.0
2010-06-16 12:05:00,29.14,29.15,29.12,29.15,10050.0,17.1431,17.1489,17.1313,17.1489,10050.0
2010-06-16 12:10:00,29.14,29.17,29.09,29.09,17550.0,17.1431,17.1607,17.1137,17.1137,17550.0
2010-06-16 12:15:00,29.11,29.14,29.09,29.14,27600.0,17.1254,17.1431,17.1137,17.1431,27600.0
2010-06-16 12:20:00,29.13,29.15,29.13,29.13,18150.0,17.1372,17.1489,17.1372,17.1372,18150.0
2010-06-16 12:25:00,29.13,29.13,29.08,29.09,9750.0,17.1372,17.1372,17.1078,17.1137,9750.0
2010-06-16 12:30:00,29.09,29.11,29.03,29.05,26850.0,17.1137,17.1254,17.0784,17.0901,26850.0
2010-06-16 12:35:00,29.05,29.06,29.03,29.04,10200.0,17.0901,17.096,17.0784,17.0842,10200.0
2010-06-16 12:40:00,29.02,29.02,28.99,29.02,10950.0,17.0725,17.0725,17.0548,17.0725,10950.0
2010-06-16 12:45:00,29.02,29.03,28.95,28.95,13350.0,17.0725,17.0784,17.0313,17.0313,13350.0
2010-06-16 12:50:00,28.95,28.99,28.93,28.99,26400.0,17.0313,17.0548,17.0195,17.0548,26400.0
2010-06-16 12:55:00,28.98,28.98,28.97,28.98,8250.0,17.0489,17.0489,17.0431,17.0489,8250.0
2010-06-16 13:00:00,28.98,28.99,28.93,28.99,10650.0,17.0489,17.0548,17.0195,17.0548,10650.0
2010-06-16 13:05:00,28.98,29.0,28.97,28.97,12000.0,17.0489,17.0607,17.0431,17.0431,12000.0
2010-06-16 13:10:00,28.97,28.98,28.95,28.97,14400.0,17.0431,17.0489,17.0313,17.0431,14400.0
2010-06-16 13:15:00,28.97,28.97,28.93,28.95,17100.0,17.0431,17.0431,17.0195,17.0313,17100.0
2010-06-16 13:20:00,28.95,29.07,28.95,29.04,17250.0,17.0313,17.1019,17.0313,17.0842,17250.0
2010-06-16 13:25:00,29.05,29.07,29.03,29.04,15750.0,17.0901,17.1019,17.0784,17.0842,15750.0
2010-06-16 13:30:00,29.03,29.03,28.99,29.03,9600.0,17.0784,17.0784,17.0548,17.0784,9600.0
2010-06-16 13:35:00,29.03,29.06,29.03,29.06,18750.0,17.0784,17.096,17.0784,17.096,18750.0
2010-06-16 13:40:00,29.06,29.07,29.04,29.05,11850.0,17.096,17.1019,17.0842,17.0901,11850.0
2010-06-16 13:45:00,29.05,29.09,29.04,29.08,14250.0,17.0901,17.1137,17.0842,17.1078,14250.0
2010-06-16 13:50:00,29.08,29.13,29.08,29.13,25050.0,17.1078,17.1372,17.1078,17.1372,25050.0
2010-06-16 13:55:00,29.13,29.16,29.13,29.16,12000.0,17.1372,17.1548,17.1372,17.1548,12000.0
2010-06-16 14:00:00,29.16,29.2,29.15,29.19,31050.0,17.1548,17.1784,17.1489,17.1725,31050.0
2010-06-16 14:05:00,29.18,29.18,29.13,29.14,25200.0,17.1666,17.1666,17.1372,17.1431,25200.0
2010-06-16 14:10:00,29.14,29.17,29.11,29.11,10800.0,17.1431,17.1607,17.1254,17.1254,10800.0
2010-06-16 14:15:00,29.1,29.13,29.1,29.13,10500.0,17.1195,17.1372,17.1195,17.1372,10500.0
2010-06-16 14:20:00,29.14,29.14,29.11,29.11,9300.0,17.1431,17.1431,17.1254,17.1254,9300.0
2010-06-16 14:25:00,29.11,29.13,29.09,29.12,15900.0,17.1254,17.1372,17.1137,17.1313,15900.0
2010-06-16 14:30:00,29.12,29.17,29.11,29.13,55350.0,17.1313,17.1607,17.1254,17.1372,55350.0
2010-06-16 14:35:00,29.11,29.14,29.09,29.09,13950.0,17.1254,17.1431,17.1137,17.1137,13950.0
2010-06-16 14:40:00,29.09,29.15,29.06,29.12,31350.0,17.1137,17.1489,17.096,17.1313,31350.0
2010-06-16 14:45:00,29.11,29.15,29.08,29.13,26250.0,17.1254,17.1489,17.1078,17.1372,26250.0
2010-06-16 14:50:00,29.14,29.15,29.09,29.13,43650.0,17.1431,17.1489,17.1137,17.1372,43650.0
2010-06-16 14:55:00,29.13,29.15,29.07,29.09,18900.0,17.1372,17.1489,17.1019,17.1137,18900.0
2010-06-16 15:00:00,29.09,29.09,29.03,29.07,25350.0,17.1137,17.1137,17.0784,17.1019,25350.0
2010-06-16 15:05:00,29.07,29.12,29.06,29.08,20400.0,17.1019,17.1313,17.096,17.1078,20400.0
2010-06-16 15:10:00,29.07,29.11,29.07,29.07,18450.0,17.1019,17.1254,17.1019,17.1019,18450.0
2010-06-16 15:15:00,29.05,29.07,28.95,28.95,41400.0,17.0901,17.1019,17.0313,17.0313,41400.0
2010-06-16 15:20:00,28.95,28.95,28.87,28.88,65550.0,17.0313,17.0313,16.9842,16.9901,65550.0
2010-06-16 15:25:00,28.88,28.95,28.88,28.89,37500.0,16.9901,17.0313,16.9901,16.996,37500.0
2010-06-16 15:30:00,28.89,28.94,28.87,28.92,72750.0,16.996,17.0254,16.9842,17.0136,72750.0
2010-06-16 15:35:00,28.92,28.98,28.89,28.97,57900.0,17.0136,17.0489,16.996,17.0431,57900.0
2010-06-16 15:40:00,28.97,29.0,28.89,28.93,52650.0,17.0431,17.0607,16.996,17.0195,52650.0
2010-06-16 15:45:00,28.94,29.03,28.94,29.02,54900.0,17.0254,17.0784,17.0254,17.0725,54900.0
2010-06-16 15:50:00,29.01,29.01,28.92,28.92,106200.0,17.0666,17.0666,17.0136,17.0136,106200.0
2010-06-16 15:55:00,28.93,28.98,28.92,28.98,197700.0,17.0195,17.0489,17.0136,17.0489,197700.0
2010-06-17 09:30:00,29.12,29.25,29.02,29.13,22650.0,17.1313,17.2078,17.0725,17.1372,22650.0
2010-06-17 09:35:00,29.14,29.14,29.04,29.09,9000.0,17.1431,17.1431,17.0842,17.1137,9000.0
2010-06-17 09:40:00,29.07,29.07,28.89,28.95,17700.0,17.1019,17.1019,16.996,17.0313,17700.0
2010-06-17 09:45:00,28.93,29.07,28.92,29.03,21000.0,17.0195,17.1019,17.0136,17.0784,21000.0
2010-06-17 09:50:00,29.01,29.03,28.97,28.99,16050.0,17.0666,17.0784,17.0431,17.0548,16050.0
2010-06-17 09:55:00,28.99,29.08,28.98,29.08,36750.0,17.0548,17.1078,17.0489,17.1078,36750.0
2010-06-17 10:00:00,29.07,29.08,28.85,28.93,103200.0,17.1019,17.1078,16.9725,17.0195,103200.0
2010-06-17 10:05:00,28.93,28.97,28.89,28.91,19650.0,17.0195,17.0431,16.996,17.0078,19650.0
2010-06-17 10:10:00,28.89,28.92,28.79,28.79,27750.0,16.996,17.0136,16.9372,16.9372,27750.0
2010-06-17 10:15:00,28.79,28.8,28.63,28.68,87150.0,16.9372,16.943,16.843,16.8724,87150.0
2010-06-17 10:20:00,28.67,28.69,28.64,28.67,14850.0,16.8666,16.8783,16.8489,16.8666,14850.0
2010-06-17 10:25:00,28.67,28.71,28.59,28.65,29700.0,16.8666,16.8901,16.8195,16.8548,29700.0
2010-06-17 10:30:00,28.67,28.67,28.58,28.58,17550.0,16.8666,16.8666,16.8136,16.8136,17550.0
2010-06-17 10:35:00,28.57,28.62,28.53,28.6,45600.0,16.8077,16.8372,16.7842,16.8254,45600.0
2010-06-17 10:40:00,28.59,28.68,28.58,28.67,24900.0,16.8195,16.8724,16.8136,16.8666,24900.0
2010-06-17 10:45:00,28.66,28.66,28.59,28.62,15600.0,16.8607,16.8607,16.8195,16.8372,15600.0
2010-06-17 10:50:00,28.64,28.64,28.6,28.63,15750.0,16.8489,16.8489,16.8254,16.843,15750.0
2010-06-17 10:55:00,28.63,28.68,28.63,28.64,13050.0,16.843,16.8724,16.843,16.8489,13050.0
2010-06-17 11:00:00,28.66,28.67,28.56,28.65,31350.0,16.8607,16.8666,16.8019,16.8548,31350.0
2010-06-17 11:05:00,28.62,28.67,28.61,28.63,23250.0,16.8372,16.8666,16.8313,16.843,23250.0
2010-06-17 11:10:00,28.65,28.71,28.63,28.69,28200.0,16.8548,16.8901,16.843,16.8783,28200.0
2010-06-17 11:15:00,28.7,28.72,28.69,28.69,6000.0,16.8842,16.896,16.8783,16.8783,6000.0
2010-06-17 11:20:00,28.7,28.72,28.67,28.71,14400.0,16.8842,16.896,16.8666,16.8901,14400.0
2010-06-17 11:25:00,28.73,28.75,28.71,28.73,9450.0,16.9019,16.9136,16.8901,16.9019,9450.0
2010-06-17 11:30:00,28.73,28.82,28.73,28.8,21300.0,16.9019,16.9548,16.9019,16.943,21300.0
2010-06-17 11:35:00,28.8,28.83,28.79,28.83,23850.0,16.943,16.9607,16.9372,16.9607,23850.0
2010-06-17 11:40:00,28.83,28.85,28.8,28.8,17550.0,16.9607,16.9725,16.943,16.943,17550.0
2010-06-17 11:45:00,28.79,28.86,28.77,28.84,28200.0,16.9372,16.9783,16.9254,16.9666,28200.0
2010-06-17 11:50:00,28.83,28.87,28.82,28.85,13950.0,16.9607,16.9842,16.9548,16.9725,13950.0
2010-06-17 11:55:00,28.84,28.86,28.81,28.81,74700.0,16.9666,16.9783,16.9489,16.9489,74700.0
2010-06-17 12:00:00,28.81,28.83,28.72,28.75,29100.0,16.9489,16.9607,16.896,16.9136,29100.0
2010-06-17 12:05:00,28.75,28.81,28.75,28.8,11550.0,16.9136,16.9489,16.9136,16.943,11550.0
2010-06-17 12:10:00,28.8,28.81,28.75,28.77,20700.0,16.943,16.9489,16.9136,16.9254,20700.0
2010-06-17 12:15:00,28.77,28.77,28.75,28.75,6150.0,16.9254,16.9254,16.9136,16.9136,6150.0
2010-06-17 12:20:00,28.76,28.81,28.75,28.8,13500.0,16.9195,16.9489,16.9136,16.943,13500.0
2010-06-17 12:25:00,28.8,28.81,28.69,28.7,25050.0,16.943,16.9489,16.8783,16.8842,25050.0
2010-06-17 12:30:00,28.7,28.72,28.68,28.71,17550.0,16.8842,16.896,16.8724,16.8901,17550.0
2010-06-17 12:35:00,28.71,28.73,28.67,28.73,7800.0,16.8901,16.9019,16.8666,16.9019,7800.0
2010-06-17 12:40:00,28.72,28.75,28.71,28.74,30000.0,16.896,16.9136,16.8901,16.9077,30000.0
2010-06-17 12:45:00,28.74,28.77,28.71,28.77,29100.0,16.9077,16.9254,16.8901,16.9254,29100.0
2010-06-17 12:50:00,28.77,28.8,28.75,28.8,18750.0,16.9254,16.943,16.9136,16.943,18750.0
2010-06-17 12:55:00,28.81,28.81,28.78,28.79,9600.0,16.9489,16.9489,16.9313,16.9372,9600.0
2010-06-17 13:00:00,28.78,28.78,28.74,28.75,15300.0,16.9313,16.9313,16.9077,16.9136,15300.0
2010-06-17 13:05:00,28.75,28.81,28.73,28.79,9450.0,16.9136,16.9489,16.9019,16.9372,9450.0
2010-06-17 13:10:00,28.78,28.81,28.76,28.78,12750.0,16.9313,16.9489,16.9195,16.9313,12750.0
2010-06-17 13:15:00,28.8,28.83,28.79,28.81,9900.0,16.943,16.9607,16.9372,16.9489,9900.0
2010-06-17 13:20:00,28.81,28.85,28.81,28.83,8400.0,16.9489,16.9725,16.9489,16.9607,8400.0
2010-06-17 13:25:00,28.84,28.85,28.77,28.83,22050.0,16.9666,16.9725,16.9254,16.9607,22050.0
2010-06-17 13:30:00,28.83,28.84,28.8,28.83,23850.0,16.9607,16.9666,16.943,16.9607,23850.0
2010-06-17 13:35:00,28.83,28.87,28.82,28.87,23250.0,16.9607,16.9842,16.9548,16.9842,23250.0
2010-06-17 13:40:00,28.87,28.89,28.84,28.87,21750.0,16.9842,16.996,16.9666,16.9842,21750.0
2010-06-17 13:45:00,28.87,28.93,28.85,28.93,28350.0,16.9842,17.0195,16.9725,17.0195,28350.0
2010-06-17 13:50:00,28.93,28.96,28.91,28.96,11700.0,17.0195,17.0372,17.0078,17.0372,11700.0
2010-06-17 13:55:00,28.95,29.03,28.95,29.03,121200.0,17.0313,17.0784,17.0313,17.0784,121200.0
2010-06-17 14:00:00,29.03,29.11,29.03,29.05,58350.0,17.0784,17.1254,17.0784,17.0901,58350.0
2010-06-17 14:05:00,29.06,29.1,29.04,29.04,12600.0,17.096,17.1195,17.0842,17.0842,12600.0
2010-06-17 14:10:00,29.03,29.04,29.01,29.03,71550.0,17.0784,17.0842,17.0666,17.0784,71550.0
2010-06-17 14:15:00,29.04,29.05,29.01,29.02,15750.0,17.0842,17.0901,17.0666,17.0725,15750.0
2010-06-17 14:20:00,29.02,29.07,29.01,29.04,43950.0,17.0725,17.1019,17.0666,17.0842,43950.0
2010-06-17 14:25:00,29.04,29.05,28.99,28.99,23250.0,17.0842,17.0901,17.0548,17.0548,23250.0
2010-06-17 14:30:00,28.99,29.01,28.97,28.97,43200.0,17.0548,17.0666,17.0431,17.0431,43200.0
2010-06-17 14:35:00,28.98,29.01,28.97,28.98,15900.0,17.0489,17.0666,17.0431,17.0489,15900.0
2010-06-17 14:40:00,28.98,28.98,28.84,28.85,32100.0,17.0489,17.0489,16.9666,16.9725,32100.0
2010-06-17 14:45:00,28.84,28.89,28.84,28.87,38400.0,16.9666,16.996,16.9666,16.9842,38400.0
2010-06-17 14:50:00,28.86,28.9,28.85,28.87,14700.0,16.9783,17.0019,16.9725,16.9842,14700.0
2010-06-17 14:55:00,28.87,28.93,28.86,28.91,13200.0,16.9842,17.0195,16.9783,17.0078,13200.0
2010-06-17 15:00:00,28.91,28.91,28.8,28.83,25650.0,17.0078,17.0078,16.943,16.9607,25650.0
2010-06-17 15:05:00,28.82,28.87,28.81,28.85,68850.0,16.9548,16.9842,16.9489,16.9725,68850.0
2010-06-17 15:10:00,28.85,28.9,28.78,28.78,39450.0,16.9725,17.0019,16.9313,16.9313,39450.0
2010-06-17 15:15:00,28.77,28.83,28.76,28.82,70800.0,16.9254,16.9607,16.9195,16.9548,70800.0
2010-06-17 15:20:00,28.82,28.85,28.75,28.8,66600.0,16.9548,16.9725,16.9136,16.943,66600.0
2010-06-17 15:25:00,28.81,28.81,28.76,28.79,31200.0,16.9489,16.9489,16.9195,16.9372,31200.0
2010-06-17 15:30:00,28.8,28.95,28.8,28.93,89100.0,16.943,17.0313,16.943,17.0195,89100.0
2010-06-17 15:35:00,28.92,28.98,28.92,28.96,135450.0,17.0136,17.0489,17.0136,17.0372,135450.0
2010-06-17 15:40:00,28.95,28.99,28.94,28.95,47850.0,17.0313,17.0548,17.0254,17.0313,47850.0
2010-06-17 15:45:00,28.95,29.07,28.95,29.06,116400.0,17.0313,17.1019,17.0313,17.096,116400.0
2010-06-17 15:50:00,29.07,29.11,29.04,29.06,205350.0,17.1019,17.1254,17.0842,17.096,205350.0
2010-06-17 15:55:00,29.06,29.1,29.05,29.05,244500.0,17.096,17.1195,17.0901,17.0901,244500.0
2010-06-18 09:30:00,29.11,29.14,28.98,29.14,1391250.0,17.1254,17.1431,17.0489,17.1431,1391250.0
2010-06-18 09:35:00,29.13,29.38,29.13,29.37,44700.0,17.1372,17.2843,17.1372,17.2784,44700.0
2010-06-18 09:40:00,29.37,29.43,29.31,29.33,67500.0,17.2784,17.3137,17.2431,17.2548,67500.0
2010-06-18 09:45:00,29.33,29.35,29.27,29.28,38250.0,17.2548,17.2666,17.2195,17.2254,38250.0
2010-06-18 09:50:00,29.29,29.29,29.15,29.17,25050.0,17.2313,17.2313,17.1489,17.1607,25050.0
2010-06-18 09:55:00,29.17,29.17,29.11,29.11,18600.0,17.1607,17.1607,17.1254,17.1254,18600.0
2010-06-18 10:00:00,29.12,29.2,29.12,29.18,28800.0,17.1313,17.1784,17.1313,17.1666,28800.0
2010-06-18 10:05:00,29.17,29.29,29.17,29.29,21900.0,17.1607,17.2313,17.1607,17.2313,21900.0
2010-06-18 10:10:00,29.29,29.34,29.27,29.28,24450.0,17.2313,17.2607,17.2195,17.2254,24450.0
2010-06-18 10:15:00,29.28,29.33,29.27,29.33,15150.0,17.2254,17.2548,17.2195,17.2548,15150.0
2010-06-18 10:20:00,29.33,29.33,29.24,29.24,13500.0,17.2548,17.2548,17.2019,17.2019,13500.0
2010-06-18 10:25:00,29.25,29.39,29.25,29.33,22500.0,17.2078,17.2901,17.2078,17.2548,22500.0
2010-06-18 10:30:00,29.34,29.45,29.34,29.43,48600.0,17.2607,17.3254,17.2607,17.3137,48600.0
2010-06-18 10:35:00,29.43,29.55,29.42,29.53,83850.0,17.3137,17.3843,17.3078,17.3725,83850.0
2010-06-18 10:40:00,29.53,29.56,29.53,29.54,75450.0,17.3725,17.3902,17.3725,17.3784,75450.0
2010-06-18 10:45:00,29.53,29.54,29.45,29.47,25500.0,17.3725,17.3784,17.3254,17.3372,25500.0
2010-06-18 10:50:00,29.49,29.5,29.46,29.48,17400.0,17.349,17.3549,17.3313,17.3431,17400.0
2010-06-18 10:55:00,29.48,29.58,29.47,29.5,31050.0,17.3431,17.4019,17.3372,17.3549,31050.0
2010-06-18 11:00:00,29.49,29.52,29.44,29.5,25200.0,17.349,17.3666,17.3196,17.3549,25200.0
2010-06-18 11:05:00,29.5,29.52,29.47,29.51,14850.0,17.3549,17.3666,17.3372,17.3607,14850.0
2010-06-18 11:10:00,29.51,29.55,29.39,29.4,16050.0,17.3607,17.3843,17.2901,17.296,16050.0
2010-06-18 11:15:00,29.4,29.4,29.35,29.36,14550.0,17.296,17.296,17.2666,17.2725,14550.0
2010-06-18 11:20:00,29.37,29.37,29.33,29.35,13650.0,17.2784,17.2784,17.2548,17.2666,13650.0
2010-06-18 11:25:00,29.35,29.35,29.26,29.31,42600.0,17.2666,17.2666,17.2137,17.2431,42600.0
2010-06-18 11:30:00,29.3,29.3,29.26,29.27,19350.0,17.2372,17.2372,17.2137,17.2195,19350.0
2010-06-18 11:35:00,29.27,29.28,29.19,29.22,35100.0,17.2195,17.2254,17.1725,17.1901,35100.0
2010-06-18 11:40:00,29.23,29.26,29.2,29.24,10650.0,17.196,17.2137,17.1784,17.2019,10650.0
2010-06-18 11:45:00,29.23,29.23,29.17,29.19,13950.0,17.196,17.196,17.1607,17.1725,13950.0
2010-06-18 11:50:00,29.2,29.24,29.2,29.21,10500.0,17.1784,17.2019,17.1784,17.1842,10500.0
2010-06-18 11:55:00,29.21,29.24,29.21,29.21,6450.0,17.1842,17.2019,17.1842,17.1842,6450.0
2010-06-18 12:00:00,29.21,29.25,29.17,29.18,87150.0,17.1842,17.2078,17.1607,17.1666,87150.0
2010-06-18 12:05:00,29.18,29.23,29.17,29.21,26100.0,17.1666,17.196,17.1607,17.1842,26100.0
2010-06-18 12:10:00,29.22,29.22,29.2,29.22,9750.0,17.1901,17.1901,17.1784,17.1901,9750.0
2010-06-18 12:15:00,29.22,29.23,29.21,29.23,5700.0,17.1901,17.196,17.1842,17.196,5700.0
2010-06-18 12:20:00,29.23,29.23,29.11,29.14,29850.0,17.196,17.196,17.1254,17.1431,29850.0
2010-06-18 12:25:00,29.14,29.15,29.09,29.1,16650.0,17.1431,17.1489,17.1137,17.1195,16650.0
2010-06-18 12:30:00,29.11,29.11,29.06,29.09,12450.0,17.1254,17.1254,17.096,17.1137,12450.0
2010-06-18 12:35:00,29.09,29.09,29.04,29.05,19500.0,17.1137,17.1137,17.0842,17.0901,19500.0
2010-06-18 12:40:00,29.05,29.09,29.05,29.09,15150.0,17.0901,17.1137,17.0901,17.1137,15150.0
2010-06-18 12:45:00,29.09,29.16,29.09,29.14,20850.0,17.1137,17.1548,17.1137,17.1431,20850.0
2010-06-18 12:50:00,29.15,29.21,29.15,29.21,11400.0,17.1489,17.1842,17.1489,17.1842,11400.0
2010-06-18 12:55:00,29.23,29.23,29.17,29.18,17400.0,17.196,17.196,17.1607,17.1666,17400.0
2010-06-18 13:00:00,29.18,29.21,29.13,29.2,25650.0,17.1666,17.1842,17.1372,17.1784,25650.0
2010-06-18 13:05:00,29.19,29.23,29.17,29.21,15450.0,17.1725,17.196,17.1607,17.1842,15450.0
2010-06-18 13:10:00,29.21,29.24,29.15,29.17,37650.0,17.1842,17.2019,17.1489,17.1607,37650.0
2010-06-18 13:15:00,29.17,29.18,29.1,29.1,43500.0,17.1607,17.1666,17.1195,17.1195,43500.0
2010-06-18 13:20:00,29.1,29.13,29.09,29.1,20550.0,17.1195,17.1372,17.1137,17.1195,20550.0
2010-06-18 13:25:00,29.11,29.13,29.06,29.08,24450.0,17.1254,17.1372,17.096,17.1078,24450.0
2010-06-18 13:30:00,29.08,29.14,29.07,29.13,11100.0,17.1078,17.1431,17.1019,17.1372,11100.0
2010-06-18 13:35:00,29.13,29.16,29.12,29.16,31950.0,17.1372,17.1548,17.1313,17.1548,31950.0
2010-06-18 13:40:00,29.16,29.18,29.15,29.17,16500.0,17.1548,17.1666,17.1489,17.1607,16500.0
2010-06-18 13:45:00,29.17,29.17,29.07,29.09,8550.0,17.1607,17.1607,17.1019,17.1137,8550.0
2010-06-18 13:50:00,29.1,29.11,29.05,29.11,15600.0,17.1195,17.1254,17.0901,17.1254,15600.0
2010-06-18 13:55:00,29.13,29.13,29.09,29.09,8550.0,17.1372,17.1372,17.1137,17.1137,8550.0
2010-06-18 14:00:00,29.09,29.1,29.07,29.09,12450.0,17.1137,17.1195,17.1019,17.1137,12450.0
2010-06-18 14:05:00,29.09,29.12,29.09,29.11,8850.0,17.1137,17.1313,17.1137,17.1254,8850.0
2010-06-18 14:10:00,29.12,29.19,29.12,29.16,24900.0,17.1313,17.1725,17.1313,17.1548,24900.0
2010-06-18 14:15:00,29.16,29.22,29.16,29.19,21150.0,17.1548,17.1901,17.1548,17.1725,21150.0
2010-06-18 14:20:00,29.19,29.22,29.18,29.18,26550.0,17.1725,17.1901,17.1666,17.1666,26550.0
2010-06-18 14:25:00,29.18,29.23,29.18,29.23,10650.0,17.1666,17.196,17.1666,17.196,10650.0
2010-06-18 14:30:00,29.21,29.21,29.17,29.17,11100.0,17.1842,17.1842,17.1607,17.1607,11100.0
2010-06-18 14:35:00,29.17,29.18,29.12,29.18,23850.0,17.1607,17.1666,17.1313,17.1666,23850.0
2010-06-18 14:40:00,29.17,29.2,29.13,29.13,23700.0,17.1607,17.1784,17.1372,17.1372,23700.0
2010-06-18 14:45:00,29.13,29.19,29.12,29.13,58500.0,17.1372,17.1725,17.1313,17.1372,58500.0
2010-06-18 14:50:00,29.12,29.13,29.09,29.1,28500.0,17.1313,17.1372,17.1137,17.1195,28500.0
2010-06-18 14:55:00,29.09,29.12,29.09,29.09,34500.0,17.1137,17.1313,17.1137,17.1137,34500.0
2010-06-18 15:00:00,29.1,29.1,29.04,29.05,37650.0,17.1195,17.1195,17.0842,17.0901,37650.0
2010-06-18 15:05:00,29.04,29.06,29.03,29.04,28050.0,17.0842,17.096,17.0784,17.0842,28050.0
2010-06-18 15:10:00,29.03,29.07,29.01,29.07,21900.0,17.0784,17.1019,17.0666,17.1019,21900.0
2010-06-18 15:15:00,29.06,29.09,29.03,29.03,18600.0,17.096,17.1137,17.0784,17.0784,18600.0
2010-06-18 15:20:00,29.03,29.09,29.03,29.07,32100.0,17.0784,17.1137,17.0784,17.1019,32100.0
2010-06-18 15:25:00,29.07,29.13,29.07,29.12,34200.0,17.1019,17.1372,17.1019,17.1313,34200.0
2010-06-18 15:30:00,29.11,29.13,29.03,29.03,83250.0,17.1254,17.1372,17.0784,17.0784,83250.0
2010-06-18 15:35:00,29.04,29.09,29.04,29.08,72300.0,17.0842,17.1137,17.0842,17.1078,72300.0
2010-06-18 15:40:00,29.08,29.09,29.04,29.07,63900.0,17.1078,17.1137,17.0842,17.1019,63900.0
2010-06-18 15:45:00,29.07,29.13,29.07,29.11,78750.0,17.1019,17.1372,17.1019,17.1254,78750.0
2010-06-18 15:50:00,29.1,29.11,29.07,29.11,144450.0,17.1195,17.1254,17.1019,17.1254,144450.0
2010-06-18 15:55:00,29.11,29.13,29.09,29.1,196950.0,17.1254,17.1372,17.1137,17.1195,196950.0
2010-06-21 09:30:00,29.48,29.74,29.23,29.74,67050.0,17.3431,17.496,17.196,17.496,67050.0
2010-06-21 09:35:00,29.75,29.89,29.7,29.89,56850.0,17.5019,17.5843,17.4725,17.5843,56850.0
2010-06-21 09:40:00,29.88,29.93,29.87,29.92,93600.0,17.5784,17.6078,17.5725,17.6019,93600.0
2010-06-21 09:45:00,29.9,29.97,29.85,29.95,134250.0,17.5902,17.6314,17.5608,17.6196,134250.0
2010-06-21 09:50:00,29.94,30.13,29.94,30.05,112500.0,17.6137,17.7255,17.6137,17.6784,112500.0
2010-06-21 09:55:00,30.05,30.27,30.05,30.23,146550.0,17.6784,17.8078,17.6784,17.7843,146550.0
2010-06-21 10:00:00,30.27,30.27,30.13,30.13,76200.0,17.8078,17.8078,17.7255,17.7255,76200.0
2010-06-21 10:05:00,30.13,30.15,30.03,30.03,134850.0,17.7255,17.7372,17.6667,17.6667,134850.0
2010-06-21 10:10:00,30.03,30.09,29.99,30.07,94200.0,17.6667,17.702,17.6431,17.6902,94200.0
2010-06-21 10:15:00,30.07,30.17,30.04,30.04,67050.0,17.6902,17.749,17.6725,17.6725,67050.0
2010-06-21 10:20:00,30.04,30.17,30.03,30.11,56700.0,17.6725,17.749,17.6667,17.7137,56700.0
2010-06-21 10:25:00,30.11,30.15,30.05,30.05,63750.0,17.7137,17.7372,17.6784,17.6784,63750.0
2010-06-21 10:30:00,30.05,30.08,30.02,30.06,86250.0,17.6784,17.6961,17.6608,17.6843,86250.0
2010-06-21 10:35:00,30.05,30.13,30.05,30.1,34800.0,17.6784,17.7255,17.6784,17.7078,34800.0
2010-06-21 10:40:00,30.11,30.11,30.02,30.05,30600.0,17.7137,17.7137,17.6608,17.6784,30600.0
2010-06-21 10:45:00,30.05,30.07,30.03,30.05,23400.0,17.6784,17.6902,17.6667,17.6784,23400.0
2010-06-21 10:50:00,30.05,30.09,29.99,30.09,86250.0,17.6784,17.702,17.6431,17.702,86250.0
2010-06-21 10:55:00,30.09,30.09,30.03,30.05,37800.0,17.702,17.702,17.6667,17.6784,37800.0
2010-06-21 11:00:00,30.06,30.11,30.05,30.11,59700.0,17.6843,17.7137,17.6784,17.7137,59700.0
2010-06-21 11:05:00,30.11,30.16,30.09,30.15,42450.0,17.7137,17.7431,17.702,17.7372,42450.0
2010-06-21 11:10:00,30.15,30.17,30.14,30.17,34350.0,17.7372,17.749,17.7314,17.749,34350.0
2010-06-21 11:15:00,30.16,30.17,30.14,30.15,31050.0,17.7431,17.749,17.7314,17.7372,31050.0
2010-06-21 11:20:00,30.15,30.2,30.12,30.16,38100.0,17.7372,17.7667,17.7196,17.7431,38100.0
2010-06-21 11:25:00,30.16,30.19,30.13,30.17,58800.0,17.7431,17.7608,17.7255,17.749,58800.0
2010-06-21 11:30:00,30.17,30.18,30.13,30.17,33900.0,17.749,17.7549,17.7255,17.749,33900.0
2010-06-21 11:35:00,30.17,30.17,30.15,30.16,27750.0,17.749,17.749,17.7372,17.7431,27750.0
2010-06-21 11:40:00,30.17,30.2,30.16,30.19,43050.0,17.749,17.7667,17.7431,17.7608,43050.0
2010-06-21 11:45:00,30.18,30.18,30.12,30.13,53850.0,17.7549,17.7549,17.7196,17.7255,53850.0
2010-06-21 11:50:00,30.12,30.17,30.1,30.13,66900.0,17.7196,17.749,17.7078,17.7255,66900.0
2010-06-21 11:55:00,30.14,30.16,30.11,30.13,40950.0,17.7314,17.7431,17.7137,17.7255,40950.0
2010-06-21 12:00:00,30.13,30.14,30.08,30.11,63450.0,17.7255,17.7314,17.6961,17.7137,63450.0
2010-06-21 12:05:00,30.11,30.11,30.04,30.11,48150.0,17.7137,17.7137,17.6725,17.7137,48150.0
2010-06-21 12:10:00,30.11,30.15,30.07,30.15,68400.0,17.7137,17.7372,17.6902,17.7372,68400.0
2010-06-21 12:15:00,30.14,30.15,30.12,30.12,43500.0,17.7314,17.7372,17.7196,17.7196,43500.0
2010-06-21 12:20:00,30.11,30.11,30.02,30.04,72150.0,17.7137,17.7137,17.6608,17.6725,72150.0
2010-06-21 12:25:00,30.03,30.07,30.03,30.03,59400.0,17.6667,17.6902,17.6667,17.6667,59400.0
2010-06-21 12:30:00,30.03,30.09,30.01,30.07,61800.0,17.6667,17.702,17.6549,17.6902,61800.0
2010-06-21 12:35:00,30.07,30.07,30.05,30.07,41400.0,17.6902,17.6902,17.6784,17.6902,41400.0
2010-06-21 12:40:00,30.07,30.09,30.03,30.03,28650.0,17.6902,17.702,17.6667,17.6667,28650.0
2010-06-21 12:45:00,30.03,30.07,30.0,30.0,41100.0,17.6667,17.6902,17.649,17.649,41100.0
2010-06-21 12:50:00,30.0,30.01,29.95,29.97,57600.0,17.649,17.6549,17.6196,17.6314,57600.0
2010-06-21 12:55:00,29.97,29.99,29.95,29.99,23400.0,17.6314,17.6431,17.6196,17.6431,23400.0
2010-06-21 13:00:00,29.99,29.99,29.96,29.97,16350.0,17.6431,17.6431,17.6255,17.6314,16350.0
2010-06-21 13:05:00,29.97,29.99,29.96,29.96,52800.0,17.6314,17.6431,17.6255,17.6255,52800.0
2010-06-21 13:10:00,29.96,30.01,29.93,29.99,30450.0,17.6255,17.6549,17.6078,17.6431,30450.0
2010-06-21 13:15:00,29.99,29.99,29.97,29.97,22500.0,17.6431,17.6431,17.6314,17.6314,22500.0
2010-06-21 13:20:00,29.97,29.99,29.95,29.97,46350.0,17.6314,17.6431,17.6196,17.6314,46350.0
2010-06-21 13:25:00,29.96,29.99,29.96,29.97,18300.0,17.6255,17.6431,17.6255,17.6314,18300.0
2010-06-21 13:30:00,29.97,29.99,29.95,29.98,40950.0,17.6314,17.6431,17.6196,17.6372,40950.0
2010-06-21 13:35:00,29.97,29.97,29.87,29.87,91050.0,17.6314,17.6314,17.5725,17.5725,91050.0
2010-06-21 13:40:00,29.87,29.9,29.85,29.89,77400.0,17.5725,17.5902,17.5608,17.5843,77400.0
2010-06-21 13:45:00,29.89,29.96,29.89,29.96,49350.0,17.5843,17.6255,17.5843,17.6255,49350.0
2010-06-21 13:50:00,29.95,30.03,29.95,30.02,48000.0,17.6196,17.6667,17.6196,17.6608,48000.0
2010-06-21 13:55:00,30.02,30.04,29.99,29.99,38250.0,17.6608,17.6725,17.6431,17.6431,38250.0
2010-06-21 14:00:00,29.99,30.03,29.98,29.99,34200.0,17.6431,17.6667,17.6372,17.6431,34200.0
2010-06-21 14:05:00,29.99,30.07,29.99,30.06,68250.0,17.6431,17.6902,17.6431,17.6843,68250.0
2010-06-21 14:10:00,30.06,30.15,30.05,30.14,23550.0,17.6843,17.7372,17.6784,17.7314,23550.0
2010-06-21 14:15:00,30.15,30.19,30.13,30.15,47700.0,17.7372,17.7608,17.7255,17.7372,47700.0
2010-06-21 14:20:00,30.15,30.19,30.15,30.18,36150.0,17.7372,17.7608,17.7372,17.7549,36150.0
2010-06-21 14:25:00,30.19,30.19,30.05,30.07,94650.0,17.7608,17.7608,17.6784,17.6902,94650.0
2010-06-21 14:30:00,30.08,30.09,30.01,30.03,53250.0,17.6961,17.702,17.6549,17.6667,53250.0
2010-06-21 14:35:00,30.03,30.09,30.02,30.07,45750.0,17.6667,17.702,17.6608,17.6902,45750.0
2010-06-21 14:40:00,30.07,30.09,30.05,30.07,67500.0,17.6902,17.702,17.6784,17.6902,67500.0
2010-06-21 14:45:00,30.07,30.08,30.01,30.01,65700.0,17.6902,17.6961,17.6549,17.6549,65700.0
2010-06-21 14:50:00,30.02,30.02,29.97,30.0,60450.0,17.6608,17.6608,17.6314,17.649,60450.0
2010-06-21 14:55:00,30.0,30.01,29.97,29.98,49500.0,17.649,17.6549,17.6314,17.6372,49500.0
2010-06-21 15:00:00,29.98,30.01,29.88,29.88,105450.0,17.6372,17.6549,17.5784,17.5784,105450.0
2010-06-21 15:05:00,29.89,29.91,29.83,29.86,80550.0,17.5843,17.5961,17.549,17.5666,80550.0
2010-06-21 15:10:00,29.85,29.85,29.69,29.69,104250.0,17.5608,17.5608,17.4666,17.4666,104250.0
2010-06-21 15:15:00,29.7,29.75,29.59,29.59,59400.0,17.4725,17.5019,17.4078,17.4078,59400.0
2010-06-21 15:20:00,29.59,29.63,29.55,29.59,68550.0,17.4078,17.4313,17.3843,17.4078,68550.0
2010-06-21 15:25:00,29.59,29.62,29.55,29.57,124200.0,17.4078,17.4255,17.3843,17.396,124200.0
2010-06-21 15:30:00,29.58,29.65,29.55,29.65,91050.0,17.4019,17.4431,17.3843,17.4431,91050.0
2010-06-21 15:35:00,29.64,29.66,29.6,29.63,87300.0,17.4372,17.449,17.4137,17.4313,87300.0
2010-06-21 15:40:00,29.63,29.63,29.45,29.47,107550.0,17.4313,17.4313,17.3254,17.3372,107550.0
2010-06-21 15:45:00,29.47,29.5,29.43,29.49,164250.0,17.3372,17.3549,17.3137,17.349,164250.0
2010-06-21 15:50:00,29.5,29.62,29.49,29.61,163500.0,17.3549,17.4255,17.349,17.4196,163500.0
2010-06-21 15:55:00,29.6,29.66,29.59,29.66,209100.0,17.4137,17.449,17.4078,17.449,209100.0
2010-06-22 09:30:00,29.75,29.99,29.65,29.73,88050.0,17.5019,17.6431,17.4431,17.4902,88050.0
2010-06-22 09:35:00,29.7,29.78,29.7,29.74,37800.0,17.4725,17.5196,17.4725,17.496,37800.0
2010-06-22 09:40:00,29.73,29.78,29.65,29.73,77250.0,17.4902,17.5196,17.4431,17.4902,77250.0
2010-06-22 09:45:00,29.73,29.84,29.72,29.79,130350.0,17.4902,17.5549,17.4843,17.5255,130350.0
2010-06-22 09:50:00,29.81,29.82,29.75,29.77,55350.0,17.5372,17.5431,17.5019,17.5137,55350.0
2010-06-22 09:55:00,29.77,29.79,29.67,29.67,51150.0,17.5137,17.5255,17.4549,17.4549,51150.0
2010-06-22 10:00:00,29.71,29.71,29.55,29.59,102600.0,17.4784,17.4784,17.3843,17.4078,102600.0
2010-06-22 10:05:00,29.58,29.58,29.49,29.55,66000.0,17.4019,17.4019,17.349,17.3843,66000.0
2010-06-22 10:10:00,29.55,29.61,29.49,29.54,82650.0,17.3843,17.4196,17.349,17.3784,82650.0
2010-06-22 10:15:00,29.54,29.56,29.37,29.41,67950.0,17.3784,17.3902,17.2784,17.3019,67950.0
2010-06-22 10:20:00,29.38,29.39,29.29,29.31,92550.0,17.2843,17.2901,17.2313,17.2431,92550.0
2010-06-22 10:25:00,29.31,29.4,29.3,29.4,98850.0,17.2431,17.296,17.2372,17.296,98850.0
2010-06-22 10:30:00,29.41,29.41,29.29,29.31,49650.0,17.3019,17.3019,17.2313,17.2431,49650.0
2010-06-22 10:35:00,29.31,29.35,29.27,29.34,43800.0,17.2431,17.2666,17.2195,17.2607,43800.0
2010-06-22 10:40:00,29.34,29.47,29.33,29.46,61050.0,17.2607,17.3372,17.2548,17.3313,61050.0
2010-06-22 10:45:00,29.46,29.47,29.34,29.35,68550.0,17.3313,17.3372,17.2607,17.2666,68550.0
2010-06-22 10:50:00,29.35,29.4,29.35,29.4,87450.0,17.2666,17.296,17.2666,17.296,87450.0
2010-06-22 10:55:00,29.39,29.41,29.34,29.35,35700.0,17.2901,17.3019,17.2607,17.2666,35700.0
2010-06-22 11:00:00,29.35,29.36,29.33,29.33,33750.0,17.2666,17.2725,17.2548,17.2548,33750.0
2010-06-22 11:05:00,29.33,29.33,29.24,29.29,34500.0,17.2548,17.2548,17.2019,17.2313,34500.0
2010-06-22 11:10:00,29.29,29.31,29.25,29.31,52500.0,17.2313,17.2431,17.2078,17.2431,52500.0
2010-06-22 11:15:00,29.3,29.31,29.23,29.27,69600.0,17.2372,17.2431,17.196,17.2195,69600.0
2010-06-22 11:20:00,29.27,29.31,29.22,29.28,55350.0,17.2195,17.2431,17.1901,17.2254,55350.0
2010-06-22 11:25:00,29.29,29.29,29.23,29.25,95700.0,17.2313,17.2313,17.196,17.2078,95700.0
2010-06-22 11:30:00,29.27,29.35,29.24,29.33,119850.0,17.2195,17.2666,17.2019,17.2548,119850.0
2010-06-22 11:35:00,29.34,29.46,29.34,29.45,71700.0,17.2607,17.3313,17.2607,17.3254,71700.0
2010-06-22 11:40:00,29.46,29.49,29.43,29.45,52500.0,17.3313,17.349,17.3137,17.3254,52500.0
2010-06-22 11:45:00,29.45,29.52,29.45,29.5,44100.0,17.3254,17.3666,17.3254,17.3549,44100.0
2010-06-22 11:50:00,29.5,29.55,29.49,29.51,44250.0,17.3549,17.3843,17.349,17.3607,44250.0
2010-06-22 11:55:00,29.51,29.52,29.47,29.48,33750.0,17.3607,17.3666,17.3372,17.3431,33750.0
2010-06-22 12:00:00,29.47,29.5,29.4,29.4,38850.0,17.3372,17.3549,17.296,17.296,38850.0
2010-06-22 12:05:00,29.4,29.43,29.39,29.43,31050.0,17.296,17.3137,17.2901,17.3137,31050.0
2010-06-22 12:10:00,29.43,29.47,29.39,29.41,23700.0,17.3137,17.3372,17.2901,17.3019,23700.0
2010-06-22 12:15:00,29.4,29.43,29.39,29.43,20700.0,17.296,17.3137,17.2901,17.3137,20700.0
2010-06-22 12:20:00,29.43,29.46,29.42,29.46,12150.0,17.3137,17.3313,17.3078,17.3313,12150.0
2010-06-22 12:25:00,29.47,29.49,29.39,29.39,15300.0,17.3372,17.349,17.2901,17.2901,15300.0
2010-06-22 12:30:00,29.39,29.4,29.35,29.38,16050.0,17.2901,17.296,17.2666,17.2843,16050.0
2010-06-22 12:35:00,29.38,29.39,29.33,29.34,29250.0,17.2843,17.2901,17.2548,17.2607,29250.0
2010-06-22 12:40:00,29.33,29.34,29.28,29.29,21600.0,17.2548,17.2607,17.2254,17.2313,21600.0
2010-06-22 12:45:00,29.29,29.32,29.28,29.29,26700.0,17.2313,17.249,17.2254,17.2313,26700.0
2010-06-22 12:50:00,29.29,29.29,29.25,29.28,48900.0,17.2313,17.2313,17.2078,17.2254,48900.0
2010-06-22 12:55:00,29.29,29.3,29.26,29.29,26850.0,17.2313,17.2372,17.2137,17.2313,26850.0
2010-06-22 13:00:00,29.29,29.31,29.27,29.3,56250.0,17.2313,17.2431,17.2195,17.2372,56250.0
2010-06-22 13:05:00,29.29,29.31,29.27,29.27,29100.0,17.2313,17.2431,17.2195,17.2195,29100.0
2010-06-22 13:10:00,29.27,29.28,29.23,29.25,30150.0,17.2195,17.2254,17.196,17.2078,30150.0
2010-06-22 13:15:00,29.25,29.27,29.23,29.23,12600.0,17.2078,17.2195,17.196,17.196,12600.0
2010-06-22 13:20:00,29.23,29.23,29.19,29.23,36150.0,17.196,17.196,17.1725,17.196,36150.0
2010-06-22 13:25:00,29.23,29.23,29.16,29.19,30600.0,17.196,17.196,17.1548,17.1725,30600.0
2010-06-22 13:30:00,29.19,29.21,29.15,29.16,29550.0,17.1725,17.1842,17.1489,17.1548,29550.0
2010-06-22 13:35:00,29.15,29.17,29.14,29.17,48750.0,17.1489,17.1607,17.1431,17.1607,48750.0
2010-06-22 13:40:00,29.17,29.29,29.17,29.28,62700.0,17.1607,17.2313,17.1607,17.2254,62700.0
2010-06-22 13:45:00,29.28,29.31,29.25,29.27,30900.0,17.2254,17.2431,17.2078,17.2195,30900.0
2010-06-22 13:50:00,29.27,29.28,29.13,29.13,52950.0,17.2195,17.2254,17.1372,17.1372,52950.0
2010-06-22 13:55:00,29.14,29.17,29.13,29.16,39450.0,17.1431,17.1607,17.1372,17.1548,39450.0
2010-06-22 14:00:00,29.17,29.19,29.11,29.12,73500.0,17.1607,17.1725,17.1254,17.1313,73500.0
2010-06-22 14:05:00,29.13,29.13,29.05,29.05,40650.0,17.1372,17.1372,17.0901,17.0901,40650.0
2010-06-22 14:10:00,29.05,29.13,29.03,29.11,16650.0,17.0901,17.1372,17.0784,17.1254,16650.0
2010-06-22 14:15:00,29.11,29.13,29.07,29.07,18150.0,17.1254,17.1372,17.1019,17.1019,18150.0
2010-06-22 14:20:00,29.07,29.09,29.03,29.03,14700.0,17.1019,17.1137,17.0784,17.0784,14700.0
2010-06-22 14:25:00,29.03,29.03,28.97,29.02,39900.0,17.0784,17.0784,17.0431,17.0725,39900.0
2010-06-22 14:30:00,29.01,29.05,28.97,29.01,22500.0,17.0666,17.0901,17.0431,17.0666,22500.0
2010-06-22 14:35:00,29.01,29.07,28.98,28.99,23250.0,17.0666,17.1019,17.0489,17.0548,23250.0
2010-06-22 14:40:00,28.99,28.99,28.85,28.85,49950.0,17.0548,17.0548,16.9725,16.9725,49950.0
2010-06-22 14:45:00,28.85,28.89,28.79,28.79,66450.0,16.9725,16.996,16.9372,16.9372,66450.0
2010-06-22 14:50:00,28.79,28.85,28.75,28.81,64950.0,16.9372,16.9725,16.9136,16.9489,64950.0
2010-06-22 14:55:00,28.81,28.81,28.67,28.75,64800.0,16.9489,16.9489,16.8666,16.9136,64800.0
2010-06-22 15:00:00,28.73,28.81,28.71,28.79,43350.0,16.9019,16.9489,16.8901,16.9372,43350.0
2010-06-22 15:05:00,28.79,28.81,28.72,28.72,28800.0,16.9372,16.9489,16.896,16.896,28800.0
2010-06-22 15:10:00,28.73,28.83,28.68,28.82,59100.0,16.9019,16.9607,16.8724,16.9548,59100.0
2010-06-22 15:15:00,28.82,28.87,28.79,28.85,44100.0,16.9548,16.9842,16.9372,16.9725,44100.0
2010-06-22 15:20:00,28.85,28.86,28.72,28.72,57150.0,16.9725,16.9783,16.896,16.896,57150.0
2010-06-22 15:25:00,28.72,28.8,28.71,28.73,69450.0,16.896,16.943,16.8901,16.9019,69450.0
2010-06-22 15:30:00,28.73,28.73,28.59,28.67,94050.0,16.9019,16.9019,16.8195,16.8666,94050.0
2010-06-22 15:35:00,28.67,28.75,28.63,28.75,98250.0,16.8666,16.9136,16.843,16.9136,98250.0
2010-06-22 15:40:00,28.75,28.76,28.69,28.7,106350.0,16.9136,16.9195,16.8783,16.8842,106350.0
2010-06-22 15:45:00,28.7,28.74,28.66,28.71,62700.0,16.8842,16.9077,16.8607,16.8901,62700.0
2010-06-22 15:50:00,28.71,28.73,28.63,28.67,149250.0,16.8901,16.9019,16.843,16.8666,149250.0
2010-06-22 15:55:00,28.67,28.71,28.6,28.71,210450.0,16.8666,16.8901,16.8254,16.8901,210450.0
2010-06-23 09:30:00,28.66,28.89,28.64,28.67,45900.0,16.8607,16.996,16.8489,16.8666,45900.0
2010-06-23 09:35:00,28.71,28.87,28.67,28.67,74250.0,16.8901,16.9842,16.8666,16.8666,74250.0
2010-06-23 09:40:00,28.68,28.73,28.5,28.5,59700.0,16.8724,16.9019,16.7666,16.7666,59700.0
2010-06-23 09:45:00,28.52,28.58,28.51,28.57,31200.0,16.7783,16.8136,16.7724,16.8077,31200.0
2010-06-23 09:50:00,28.57,28.65,28.55,28.57,49200.0,16.8077,16.8548,16.796,16.8077,49200.0
2010-06-23 09:55:00,28.6,28.69,28.57,28.67,46350.0,16.8254,16.8783,16.8077,16.8666,46350.0
2010-06-23 10:00:00,28.67,28.67,28.35,28.39,86550.0,16.8666,16.8666,16.6783,16.7018,86550.0
2010-06-23 10:05:00,28.39,28.43,28.31,28.37,114000.0,16.7018,16.7254,16.6548,16.6901,114000.0
2010-06-23 10:10:00,28.35,28.37,28.29,28.33,36750.0,16.6783,16.6901,16.643,16.6665,36750.0
2010-06-23 10:15:00,28.32,28.39,28.24,28.37,43350.0,16.6607,16.7018,16.6136,16.6901,43350.0
2010-06-23 10:20:00,28.37,28.37,28.3,28.31,21450.0,16.6901,16.6901,16.6489,16.6548,21450.0
2010-06-23 10:25:00,28.31,28.35,28.21,28.23,66450.0,16.6548,16.6783,16.5959,16.6077,66450.0
2010-06-23 10:30:00,28.23,28.39,28.21,28.37,48000.0,16.6077,16.7018,16.5959,16.6901,48000.0
2010-06-23 10:35:00,28.39,28.45,28.39,28.42,38850.0,16.7018,16.7371,16.7018,16.7195,38850.0
2010-06-23 10:40:00,28.41,28.51,28.37,28.51,73950.0,16.7136,16.7724,16.6901,16.7724,73950.0
2010-06-23 10:45:00,28.51,28.57,28.49,28.53,46350.0,16.7724,16.8077,16.7607,16.7842,46350.0
2010-06-23 10:50:00,28.53,28.57,28.51,28.53,55350.0,16.7842,16.8077,16.7724,16.7842,55350.0
2010-06-23 10:55:00,28.56,28.59,28.55,28.56,27000.0,16.8019,16.8195,16.796,16.8019,27000.0
2010-06-23 11:00:00,28.56,28.57,28.52,28.55,21000.0,16.8019,16.8077,16.7783,16.796,21000.0
2010-06-23 11:05:00,28.56,28.6,28.53,28.59,20250.0,16.8019,16.8254,16.7842,16.8195,20250.0
2010-06-23 11:10:00,28.57,28.61,28.53,28.58,43050.0,16.8077,16.8313,16.7842,16.8136,43050.0
2010-06-23 11:15:00,28.58,28.58,28.53,28.57,21000.0,16.8136,16.8136,16.7842,16.8077,21000.0
2010-06-23 11:20:00,28.58,28.64,28.57,28.59,31200.0,16.8136,16.8489,16.8077,16.8195,31200.0
2010-06-23 11:25:00,28.57,28.61,28.57,28.59,11700.0,16.8077,16.8313,16.8077,16.8195,11700.0
2010-06-23 11:30:00,28.58,28.6,28.56,28.59,61350.0,16.8136,16.8254,16.8019,16.8195,61350.0
2010-06-23 11:35:00,28.59,28.59,28.56,28.58,23100.0,16.8195,16.8195,16.8019,16.8136,23100.0
2010-06-23 11:40:00,28.57,28.63,28.55,28.55,91200.0,16.8077,16.843,16.796,16.796,91200.0
2010-06-23 11:45:00,28.55,28.55,28.49,28.49,31950.0,16.796,16.796,16.7607,16.7607,31950.0
2010-06-23 11:50:00,28.48,28.52,28.45,28.45,20850.0,16.7548,16.7783,16.7371,16.7371,20850.0
2010-06-23 11:55:00,28.45,28.53,28.43,28.47,18750.0,16.7371,16.7842,16.7254,16.7489,18750.0
2010-06-23 12:00:00,28.47,28.53,28.47,28.53,23850.0,16.7489,16.7842,16.7489,16.7842,23850.0
2010-06-23 12:05:00,28.53,28.6,28.53,28.6,21750.0,16.7842,16.8254,16.7842,16.8254,21750.0
2010-06-23 12:10:00,28.6,28.6,28.55,28.57,16500.0,16.8254,16.8254,16.796,16.8077,16500.0
2010-06-23 12:15:00,28.57,28.62,28.56,28.62,16950.0,16.8077,16.8372,16.8019,16.8372,16950.0
2010-06-23 12:20:00,28.61,28.63,28.58,28.59,19800.0,16.8313,16.843,16.8136,16.8195,19800.0
2010-06-23 12:25:00,28.59,28.65,28.59,28.62,29400.0,16.8195,16.8548,16.8195,16.8372,29400.0
2010-06-23 12:30:00,28.61,28.61,28.54,28.55,13950.0,16.8313,16.8313,16.7901,16.796,13950.0
2010-06-23 12:35:00,28.54,28.61,28.54,28.58,16200.0,16.7901,16.8313,16.7901,16.8136,16200.0
2010-06-23 12:40:00,28.57,28.62,28.57,28.62,11850.0,16.8077,16.8372,16.8077,16.8372,11850.0
2010-06-23 12:45:00,28.63,28.67,28.62,28.67,31500.0,16.843,16.8666,16.8372,16.8666,31500.0
2010-06-23 12:50:00,28.67,28.71,28.67,28.67,58650.0,16.8666,16.8901,16.8666,16.8666,58650.0
2010-06-23 12:55:00,28.68,28.7,28.65,28.67,37950.0,16.8724,16.8842,16.8548,16.8666,37950.0
2010-06-23 13:00:00,28.68,28.76,28.67,28.69,27300.0,16.8724,16.9195,16.8666,16.8783,27300.0
2010-06-23 13:05:00,28.69,28.7,28.64,28.7,25800.0,16.8783,16.8842,16.8489,16.8842,25800.0
2010-06-23 13:10:00,28.7,28.74,28.7,28.73,25200.0,16.8842,16.9077,16.8842,16.9019,25200.0
2010-06-23 13:15:00,28.73,28.73,28.65,28.68,24000.0,16.9019,16.9019,16.8548,16.8724,24000.0
2010-06-23 13:20:00,28.67,28.69,28.65,28.66,17100.0,16.8666,16.8783,16.8548,16.8607,17100.0
2010-06-23 13:25:00,28.67,28.7,28.66,28.69,15450.0,16.8666,16.8842,16.8607,16.8783,15450.0
2010-06-23 13:30:00,28.7,28.73,28.69,28.71,21600.0,16.8842,16.9019,16.8783,16.8901,21600.0
2010-06-23 13:35:00,28.72,28.77,28.71,28.77,30450.0,16.896,16.9254,16.8901,16.9254,30450.0
2010-06-23 13:40:00,28.76,28.77,28.74,28.75,12900.0,16.9195,16.9254,16.9077,16.9136,12900.0
2010-06-23 13:45:00,28.74,28.74,28.69,28.73,19950.0,16.9077,16.9077,16.8783,16.9019,19950.0
2010-06-23 13:50:00,28.73,28.79,28.73,28.77,47250.0,16.9019,16.9372,16.9019,16.9254,47250.0
2010-06-23 13:55:00,28.78,28.81,28.75,28.77,23250.0,16.9313,16.9489,16.9136,16.9254,23250.0
2010-06-23 14:00:00,28.77,28.81,28.74,28.8,21150.0,16.9254,16.9489,16.9077,16.943,21150.0
2010-06-23 14:05:00,28.81,28.81,28.76,28.76,8700.0,16.9489,16.9489,16.9195,16.9195,8700.0
2010-06-23 14:10:00,28.77,28.78,28.72,28.75,14700.0,16.9254,16.9313,16.896,16.9136,14700.0
2010-06-23 14:15:00,28.78,28.81,28.61,28.72,50700.0,16.9313,16.9489,16.8313,16.896,50700.0
2010-06-23 14:20:00,28.71,28.74,28.63,28.67,22350.0,16.8901,16.9077,16.843,16.8666,22350.0
2010-06-23 14:25:00,28.66,28.76,28.59,28.75,37650.0,16.8607,16.9195,16.8195,16.9136,37650.0
2010-06-23 14:30:00,28.77,28.97,28.75,28.89,94650.0,16.9254,17.0431,16.9136,16.996,94650.0
2010-06-23 14:35:00,28.89,28.93,28.79,28.8,86700.0,16.996,17.0195,16.9372,16.943,86700.0
2010-06-23 14:40:00,28.83,28.83,28.72,28.72,50850.0,16.9607,16.9607,16.896,16.896,50850.0
2010-06-23 14:45:00,28.71,28.71,28.61,28.65,146550.0,16.8901,16.8901,16.8313,16.8548,146550.0
2010-06-23 14:50:00,28.65,28.69,28.58,28.69,58500.0,16.8548,16.8783,16.8136,16.8783,58500.0
2010-06-23 14:55:00,28.68,28.68,28.59,28.66,34200.0,16.8724,16.8724,16.8195,16.8607,34200.0
2010-06-23 15:00:00,28.67,28.73,28.61,28.64,44850.0,16.8666,16.9019,16.8313,16.8489,44850.0
2010-06-23 15:05:00,28.63,28.64,28.5,28.55,35250.0,16.843,16.8489,16.7666,16.796,35250.0
2010-06-23 15:10:00,28.55,28.67,28.55,28.6,45600.0,16.796,16.8666,16.796,16.8254,45600.0
2010-06-23 15:15:00,28.59,28.64,28.56,28.61,26700.0,16.8195,16.8489,16.8019,16.8313,26700.0
2010-06-23 15:20:00,28.61,28.69,28.57,28.69,37500.0,16.8313,16.8783,16.8077,16.8783,37500.0
2010-06-23 15:25:00,28.67,28.75,28.65,28.7,37350.0,16.8666,16.9136,16.8548,16.8842,37350.0
2010-06-23 15:30:00,28.7,28.7,28.6,28.65,54750.0,16.8842,16.8842,16.8254,16.8548,54750.0
2010-06-23 15:35:00,28.65,28.68,28.62,28.67,85050.0,16.8548,16.8724,16.8372,16.8666,85050.0
2010-06-23 15:40:00,28.66,28.73,28.63,28.69,152700.0,16.8607,16.9019,16.843,16.8783,152700.0
2010-06-23 15:45:00,28.69,28.73,28.65,28.7,199350.0,16.8783,16.9019,16.8548,16.8842,199350.0
2010-06-23 15:50:00,28.7,28.73,28.65,28.69,100350.0,16.8842,16.9019,16.8548,16.8783,100350.0
2010-06-23 15:55:00,28.68,28.69,28.61,28.69,214350.0,16.8724,16.8783,16.8313,16.8783,214350.0
2010-06-24 09:30:00,28.79,28.79,28.45,28.49,40350.0,16.9372,16.9372,16.7371,16.7607,40350.0
2010-06-24 09:35:00,28.5,28.53,28.43,28.45,31800.0,16.7666,16.7842,16.7254,16.7371,31800.0
2010-06-24 09:40:00,28.45,28.51,28.36,28.48,33000.0,16.7371,16.7724,16.6842,16.7548,33000.0
2010-06-24 09:45:00,28.46,28.51,28.4,28.4,22050.0,16.743,16.7724,16.7077,16.7077,22050.0
2010-06-24 09:50:00,28.39,28.39,28.25,28.28,37050.0,16.7018,16.7018,16.6195,16.6371,37050.0
2010-06-24 09:55:00,28.28,28.29,27.99,28.03,116100.0,16.6371,16.643,16.4665,16.4901,116100.0
2010-06-24 10:00:00,28.04,28.19,28.02,28.17,76950.0,16.4959,16.5842,16.4842,16.5724,76950.0
2010-06-24 10:05:00,28.17,28.31,28.14,28.29,135300.0,16.5724,16.6548,16.5548,16.643,135300.0
2010-06-24 10:10:00,28.28,28.37,28.25,28.25,35400.0,16.6371,16.6901,16.6195,16.6195,35400.0
2010-06-24 10:15:00,28.25,28.4,28.21,28.4,70500.0,16.6195,16.7077,16.5959,16.7077,70500.0
2010-06-24 10:20:00,28.41,28.54,28.39,28.52,79350.0,16.7136,16.7901,16.7018,16.7783,79350.0
2010-06-24 10:25:00,28.53,28.61,28.52,28.57,81000.0,16.7842,16.8313,16.7783,16.8077,81000.0
2010-06-24 10:30:00,28.54,28.55,28.4,28.41,35550.0,16.7901,16.796,16.7077,16.7136,35550.0
2010-06-24 10:35:00,28.4,28.45,28.34,28.45,25650.0,16.7077,16.7371,16.6724,16.7371,25650.0
2010-06-24 10:40:00,28.44,28.44,28.28,28.28,44850.0,16.7313,16.7313,16.6371,16.6371,44850.0
2010-06-24 10:45:00,28.27,28.4,28.26,28.4,28050.0,16.6312,16.7077,16.6254,16.7077,28050.0
2010-06-24 10:50:00,28.39,28.39,28.28,28.28,91350.0,16.7018,16.7018,16.6371,16.6371,91350.0
2010-06-24 10:55:00,28.27,28.33,28.23,28.33,64950.0,16.6312,16.6665,16.6077,16.6665,64950.0
2010-06-24 11:00:00,28.33,28.35,28.29,28.35,60900.0,16.6665,16.6783,16.643,16.6783,60900.0
2010-06-24 11:05:00,28.34,28.34,28.17,28.24,43350.0,16.6724,16.6724,16.5724,16.6136,43350.0
2010-06-24 11:10:00,28.23,28.24,28.21,28.22,16200.0,16.6077,16.6136,16.5959,16.6018,16200.0
2010-06-24 11:15:00,28.23,28.29,28.23,28.25,20250.0,16.6077,16.643,16.6077,16.6195,20250.0
2010-06-24 11:20:00,28.25,28.29,28.21,28.28,19500.0,16.6195,16.643,16.5959,16.6371,19500.0
2010-06-24 11:25:00,28.29,28.34,28.25,28.26,20400.0,16.643,16.6724,16.6195,16.6254,20400.0
2010-06-24 11:30:00,28.26,28.29,28.25,28.27,13350.0,16.6254,16.643,16.6195,16.6312,13350.0
2010-06-24 11:35:00,28.27,28.31,28.26,28.29,30150.0,16.6312,16.6548,16.6254,16.643,30150.0
2010-06-24 11:40:00,28.29,28.35,28.27,28.33,21150.0,16.643,16.6783,16.6312,16.6665,21150.0
2010-06-24 11:45:00,28.34,28.39,28.34,28.39,29550.0,16.6724,16.7018,16.6724,16.7018,29550.0
2010-06-24 11:50:00,28.39,28.39,28.33,28.37,23700.0,16.7018,16.7018,16.6665,16.6901,23700.0
2010-06-24 11:55:00,28.37,28.42,28.35,28.39,31800.0,16.6901,16.7195,16.6783,16.7018,31800.0
2010-06-24 12:00:00,28.38,28.49,28.38,28.47,38550.0,16.696,16.7607,16.696,16.7489,38550.0
2010-06-24 12:05:00,28.47,28.49,28.43,28.43,36450.0,16.7489,16.7607,16.7254,16.7254,36450.0
2010-06-24 12:10:00,28.44,28.46,28.4,28.4,30150.0,16.7313,16.743,16.7077,16.7077,30150.0
2010-06-24 12:15:00,28.4,28.44,28.39,28.43,39150.0,16.7077,16.7313,16.7018,16.7254,39150.0
2010-06-24 12:20:00,28.43,28.49,28.43,28.47,33600.0,16.7254,16.7607,16.7254,16.7489,33600.0
2010-06-24 12:25:00,28.47,28.47,28.41,28.41,23550.0,16.7489,16.7489,16.7136,16.7136,23550.0
2010-06-24 12:30:00,28.41,28.43,28.4,28.42,26250.0,16.7136,16.7254,16.7077,16.7195,26250.0
2010-06-24 12:35:00,28.42,28.42,28.37,28.39,52350.0,16.7195,16.7195,16.6901,16.7018,52350.0
2010-06-24 12:40:00,28.4,28.43,28.35,28.35,48600.0,16.7077,16.7254,16.6783,16.6783,48600.0
2010-06-24 12:45:00,28.36,28.42,28.35,28.42,32100.0,16.6842,16.7195,16.6783,16.7195,32100.0
2010-06-24 12:50:00,28.41,28.47,28.41,28.47,26850.0,16.7136,16.7489,16.7136,16.7489,26850.0
2010-06-24 12:55:00,28.47,28.53,28.47,28.51,28200.0,16.7489,16.7842,16.7489,16.7724,28200.0
2010-06-24 13:00:00,28.51,28.57,28.47,28.55,71100.0,16.7724,16.8077,16.7489,16.796,71100.0
2010-06-24 13:05:00,28.55,28.59,28.54,28.59,60600.0,16.796,16.8195,16.7901,16.8195,60600.0
2010-06-24 13:10:00,28.6,28.73,28.59,28.73,80250.0,16.8254,16.9019,16.8195,16.9019,80250.0
2010-06-24 13:15:00,28.73,28.74,28.71,28.73,47700.0,16.9019,16.9077,16.8901,16.9019,47700.0
2010-06-24 13:20:00,28.73,28.75,28.73,28.73,80850.0,16.9019,16.9136,16.9019,16.9019,80850.0
2010-06-24 13:25:00,28.74,28.75,28.7,28.7,55650.0,16.9077,16.9136,16.8842,16.8842,55650.0
2010-06-24 13:30:00,28.69,28.79,28.67,28.77,39450.0,16.8783,16.9372,16.8666,16.9254,39450.0
2010-06-24 13:35:00,28.77,28.82,28.77,28.77,78750.0,16.9254,16.9548,16.9254,16.9254,78750.0
2010-06-24 13:40:00,28.77,28.78,28.71,28.75,34050.0,16.9254,16.9313,16.8901,16.9136,34050.0
2010-06-24 13:45:00,28.76,28.77,28.71,28.77,43800.0,16.9195,16.9254,16.8901,16.9254,43800.0
2010-06-24 13:50:00,28.77,28.83,28.77,28.77,65700.0,16.9254,16.9607,16.9254,16.9254,65700.0
2010-06-24 13:55:00,28.77,28.88,28.77,28.87,49350.0,16.9254,16.9901,16.9254,16.9842,49350.0
2010-06-24 14:00:00,28.86,28.86,28.81,28.82,33000.0,16.9783,16.9783,16.9489,16.9548,33000.0
2010-06-24 14:05:00,28.82,28.86,28.81,28.85,40350.0,16.9548,16.9783,16.9489,16.9725,40350.0
2010-06-24 14:10:00,28.84,28.85,28.79,28.79,29250.0,16.9666,16.9725,16.9372,16.9372,29250.0
2010-06-24 14:15:00,28.78,28.81,28.77,28.79,41250.0,16.9313,16.9489,16.9254,16.9372,41250.0
2010-06-24 14:20:00,28.79,28.79,28.74,28.77,42750.0,16.9372,16.9372,16.9077,16.9254,42750.0
2010-06-24 14:25:00,28.78,28.83,28.78,28.81,31350.0,16.9313,16.9607,16.9313,16.9489,31350.0
2010-06-24 14:30:00,28.82,28.82,28.71,28.71,66600.0,16.9548,16.9548,16.8901,16.8901,66600.0
2010-06-24 14:35:00,28.72,28.75,28.65,28.66,58800.0,16.896,16.9136,16.8548,16.8607,58800.0
2010-06-24 14:40:00,28.65,28.65,28.6,28.63,54750.0,16.8548,16.8548,16.8254,16.843,54750.0
2010-06-24 14:45:00,28.63,28.66,28.55,28.56,56400.0,16.843,16.8607,16.796,16.8019,56400.0
2010-06-24 14:50:00,28.56,28.57,28.52,28.56,36000.0,16.8019,16.8077,16.7783,16.8019,36000.0
2010-06-24 14:55:00,28.55,28.58,28.49,28.57,54150.0,16.796,16.8136,16.7607,16.8077,54150.0
2010-06-24 15:00:00,28.57,28.6,28.54,28.55,60150.0,16.8077,16.8254,16.7901,16.796,60150.0
2010-06-24 15:05:00,28.54,28.57,28.46,28.47,60150.0,16.7901,16.8077,16.743,16.7489,60150.0
2010-06-24 15:10:00,28.47,28.49,28.35,28.41,94800.0,16.7489,16.7607,16.6783,16.7136,94800.0
2010-06-24 15:15:00,28.41,28.44,28.31,28.34,75600.0,16.7136,16.7313,16.6548,16.6724,75600.0
2010-06-24 15:20:00,28.35,28.39,28.32,28.33,68400.0,16.6783,16.7018,16.6607,16.6665,68400.0
2010-06-24 15:25:00,28.33,28.49,28.32,28.44,65850.0,16.6665,16.7607,16.6607,16.7313,65850.0
2010-06-24 15:30:00,28.45,28.48,28.38,28.42,40650.0,16.7371,16.7548,16.696,16.7195,40650.0
2010-06-24 15:35:00,28.43,28.49,28.41,28.45,76950.0,16.7254,16.7607,16.7136,16.7371,76950.0
2010-06-24 15:40:00,28.45,28.49,28.41,28.49,77250.0,16.7371,16.7607,16.7136,16.7607,77250.0
2010-06-24 15:45:00,28.5,28.51,28.42,28.47,98550.0,16.7666,16.7724,16.7195,16.7489,98550.0
2010-06-24 15:50:00,28.47,28.47,28.39,28.44,130350.0,16.7489,16.7489,16.7018,16.7313,130350.0
2010-06-24 15:55:00,28.43,28.43,28.34,28.41,179550.0,16.7254,16.7254,16.6724,16.7136,179550.0
2010-06-25 09:30:00,28.63,28.75,28.62,28.69,91800.0,16.843,16.9136,16.8372,16.8783,91800.0
2010-06-25 09:35:00,28.69,28.77,28.67,28.77,94500.0,16.8783,16.9254,16.8666,16.9254,94500.0
2010-06-25 09:40:00,28.77,28.77,28.62,28.64,85950.0,16.9254,16.9254,16.8372,16.8489,85950.0
2010-06-25 09:45:00,28.63,28.67,28.54,28.56,74850.0,16.843,16.8666,16.7901,16.8019,74850.0
2010-06-25 09:50:00,28.56,28.56,28.44,28.46,39450.0,16.8019,16.8019,16.7313,16.743,39450.0
2010-06-25 09:55:00,28.46,28.67,28.46,28.61,49650.0,16.743,16.8666,16.743,16.8313,49650.0
2010-06-25 10:00:00,28.61,28.69,28.59,28.62,35100.0,16.8313,16.8783,16.8195,16.8372,35100.0
2010-06-25 10:05:00,28.62,28.7,28.6,28.67,32400.0,16.8372,16.8842,16.8254,16.8666,32400.0
2010-06-25 10:10:00,28.67,28.72,28.62,28.65,31050.0,16.8666,16.896,16.8372,16.8548,31050.0
2010-06-25 10:15:00,28.66,28.67,28.55,28.56,22650.0,16.8607,16.8666,16.796,16.8019,22650.0
2010-06-25 10:20:00,28.56,28.56,28.43,28.45,30450.0,16.8019,16.8019,16.7254,16.7371,30450.0
2010-06-25 10:25:00,28.44,28.52,28.42,28.5,29700.0,16.7313,16.7783,16.7195,16.7666,29700.0
2010-06-25 10:30:00,28.51,28.51,28.39,28.45,19500.0,16.7724,16.7724,16.7018,16.7371,19500.0
2010-06-25 10:35:00,28.45,28.47,28.35,28.42,32550.0,16.7371,16.7489,16.6783,16.7195,32550.0
2010-06-25 10:40:00,28.42,28.53,28.41,28.53,25050.0,16.7195,16.7842,16.7136,16.7842,25050.0
2010-06-25 10:45:00,28.53,28.57,28.48,28.48,19200.0,16.7842,16.8077,16.7548,16.7548,19200.0
2010-06-25 10:50:00,28.48,28.51,28.29,28.29,38700.0,16.7548,16.7724,16.643,16.643,38700.0
2010-06-25 10:55:00,28.3,28.39,28.26,28.35,46050.0,16.6489,16.7018,16.6254,16.6783,46050.0
2010-06-25 11:00:00,28.35,28.43,28.34,28.41,13800.0,16.6783,16.7254,16.6724,16.7136,13800.0
2010-06-25 11:05:00,28.41,28.51,28.41,28.49,14400.0,16.7136,16.7724,16.7136,16.7607,14400.0
2010-06-25 11:10:00,28.49,28.49,28.43,28.47,30000.0,16.7607,16.7607,16.7254,16.7489,30000.0
2010-06-25 11:15:00,28.47,28.52,28.44,28.51,28800.0,16.7489,16.7783,16.7313,16.7724,28800.0
2010-06-25 11:20:00,28.52,28.52,28.42,28.49,40350.0,16.7783,16.7783,16.7195,16.7607,40350.0
2010-06-25 11:25:00,28.49,28.57,28.44,28.55,22350.0,16.7607,16.8077,16.7313,16.796,22350.0
2010-06-25 11:30:00,28.57,28.62,28.55,28.57,14850.0,16.8077,16.8372,16.796,16.8077,14850.0
2010-06-25 11:35:00,28.57,28.59,28.49,28.49,15600.0,16.8077,16.8195,16.7607,16.7607,15600.0
2010-06-25 11:40:00,28.49,28.51,28.41,28.42,15300.0,16.7607,16.7724,16.7136,16.7195,15300.0
2010-06-25 11:45:00,28.43,28.52,28.41,28.52,32250.0,16.7254,16.7783,16.7136,16.7783,32250.0
2010-06-25 11:50:00,28.53,28.56,28.52,28.54,17100.0,16.7842,16.8019,16.7783,16.7901,17100.0
2010-06-25 11:55:00,28.54,28.55,28.51,28.51,13050.0,16.7901,16.796,16.7724,16.7724,13050.0
2010-06-25 12:00:00,28.51,28.51,28.45,28.51,15150.0,16.7724,16.7724,16.7371,16.7724,15150.0
2010-06-25 12:05:00,28.51,28.55,28.48,28.55,15450.0,16.7724,16.796,16.7548,16.796,15450.0
2010-06-25 12:10:00,28.55,28.57,28.53,28.53,13200.0,16.796,16.8077,16.7842,16.7842,13200.0
2010-06-25 12:15:00,28.52,28.54,28.49,28.54,8850.0,16.7783,16.7901,16.7607,16.7901,8850.0
2010-06-25 12:20:00,28.55,28.62,28.54,28.6,29550.0,16.796,16.8372,16.7901,16.8254,29550.0
2010-06-25 12:25:00,28.6,28.63,28.58,28.59,30000.0,16.8254,16.843,16.8136,16.8195,30000.0
2010-06-25 12:30:00,28.59,28.65,28.58,28.64,24150.0,16.8195,16.8548,16.8136,16.8489,24150.0
2010-06-25 12:35:00,28.63,28.67,28.61,28.61,51150.0,16.843,16.8666,16.8313,16.8313,51150.0
2010-06-25 12:40:00,28.61,28.65,28.59,28.6,11400.0,16.8313,16.8548,16.8195,16.8254,11400.0
2010-06-25 12:45:00,28.6,28.63,28.59,28.61,14250.0,16.8254,16.843,16.8195,16.8313,14250.0
2010-06-25 12:50:00,28.61,28.61,28.49,28.5,27900.0,16.8313,16.8313,16.7607,16.7666,27900.0
2010-06-25 12:55:00,28.5,28.55,28.5,28.55,10800.0,16.7666,16.796,16.7666,16.796,10800.0
2010-06-25 13:00:00,28.55,28.65,28.54,28.63,17100.0,16.796,16.8548,16.7901,16.843,17100.0
2010-06-25 13:05:00,28.63,28.71,28.62,28.71,17850.0,16.843,16.8901,16.8372,16.8901,17850.0
2010-06-25 13:10:00,28.71,28.71,28.6,28.61,43500.0,16.8901,16.8901,16.8254,16.8313,43500.0
2010-06-25 13:15:00,28.61,28.72,28.61,28.69,90900.0,16.8313,16.896,16.8313,16.8783,90900.0
2010-06-25 13:20:00,28.69,28.7,28.67,28.67,12450.0,16.8783,16.8842,16.8666,16.8666,12450.0
2010-06-25 13:25:00,28.67,28.79,28.66,28.79,22050.0,16.8666,16.9372,16.8607,16.9372,22050.0
2010-06-25 13:30:00,28.79,28.89,28.79,28.88,39450.0,16.9372,16.996,16.9372,16.9901,39450.0
2010-06-25 13:35:00,28.88,28.94,28.87,28.89,82800.0,16.9901,17.0254,16.9842,16.996,82800.0
2010-06-25 13:40:00,28.88,28.89,28.81,28.83,41400.0,16.9901,16.996,16.9489,16.9607,41400.0
2010-06-25 13:45:00,28.83,28.85,28.77,28.81,27900.0,16.9607,16.9725,16.9254,16.9489,27900.0
2010-06-25 13:50:00,28.81,28.81,28.76,28.79,31500.0,16.9489,16.9489,16.9195,16.9372,31500.0
2010-06-25 13:55:00,28.79,28.88,28.79,28.87,22200.0,16.9372,16.9901,16.9372,16.9842,22200.0
2010-06-25 14:00:00,28.87,28.87,28.8,28.86,25050.0,16.9842,16.9842,16.943,16.9783,25050.0
2010-06-25 14:05:00,28.85,28.85,28.73,28.79,48300.0,16.9725,16.9725,16.9019,16.9372,48300.0
2010-06-25 14:10:00,28.79,28.89,28.78,28.86,18150.0,16.9372,16.996,16.9313,16.9783,18150.0
2010-06-25 14:15:00,28.85,28.91,28.85,28.91,24450.0,16.9725,17.0078,16.9725,17.0078,24450.0
2010-06-25 14:20:00,28.91,28.91,28.81,28.84,37350.0,17.0078,17.0078,16.9489,16.9666,37350.0
2010-06-25 14:25:00,28.83,28.84,28.77,28.83,14850.0,16.9607,16.9666,16.9254,16.9607,14850.0
2010-06-25 14:30:00,28.83,28.84,28.75,28.83,25200.0,16.9607,16.9666,16.9136,16.9607,25200.0
2010-06-25 14:35:00,28.83,28.85,28.81,28.83,14550.0,16.9607,16.9725,16.9489,16.9607,14550.0
2010-06-25 14:40:00,28.83,28.9,28.83,28.86,15450.0,16.9607,17.0019,16.9607,16.9783,15450.0
2010-06-25 14:45:00,28.85,28.87,28.81,28.84,15150.0,16.9725,16.9842,16.9489,16.9666,15150.0
2010-06-25 14:50:00,28.83,28.88,28.83,28.85,13350.0,16.9607,16.9901,16.9607,16.9725,13350.0
2010-06-25 14:55:00,28.87,28.87,28.78,28.81,22650.0,16.9842,16.9842,16.9313,16.9489,22650.0
2010-06-25 15:00:00,28.81,28.81,28.71,28.78,33900.0,16.9489,16.9489,16.8901,16.9313,33900.0
2010-06-25 15:05:00,28.77,28.8,28.73,28.8,12750.0,16.9254,16.943,16.9019,16.943,12750.0
2010-06-25 15:10:00,28.8,28.82,28.77,28.77,16500.0,16.943,16.9548,16.9254,16.9254,16500.0
2010-06-25 15:15:00,28.77,28.77,28.65,28.67,40500.0,16.9254,16.9254,16.8548,16.8666,40500.0
2010-06-25 15:20:00,28.68,28.72,28.65,28.7,25050.0,16.8724,16.896,16.8548,16.8842,25050.0
2010-06-25 15:25:00,28.7,28.75,28.7,28.72,17400.0,16.8842,16.9136,16.8842,16.896,17400.0
2010-06-25 15:30:00,28.73,28.84,28.7,28.83,59700.0,16.9019,16.9666,16.8842,16.9607,59700.0
2010-06-25 15:35:00,28.83,28.84,28.79,28.83,42300.0,16.9607,16.9666,16.9372,16.9607,42300.0
2010-06-25 15:40:00,28.83,28.83,28.71,28.74,67050.0,16.9607,16.9607,16.8901,16.9077,67050.0
2010-06-25 15:45:00,28.74,28.77,28.68,28.73,156150.0,16.9077,16.9254,16.8724,16.9019,156150.0
2010-06-25 15:50:00,28.73,28.73,28.62,28.7,210900.0,16.9019,16.9019,16.8372,16.8842,210900.0
2010-06-25 15:55:00,28.7,28.81,28.69,28.79,301500.0,16.8842,16.9489,16.8783,16.9372,301500.0
2010-06-28 09:30:00,28.69,28.89,28.49,28.55,46650.0,16.8783,16.996,16.7607,16.796,46650.0
2010-06-28 09:35:00,28.57,28.69,28.55,28.62,85950.0,16.8077,16.8783,16.796,16.8372,85950.0
2010-06-28 09:40:00,28.62,28.65,28.49,28.56,55950.0,16.8372,16.8548,16.7607,16.8019,55950.0
2010-06-28 09:45:00,28.56,28.56,28.39,28.45,58500.0,16.8019,16.8019,16.7018,16.7371,58500.0
2010-06-28 09:50:00,28.45,28.49,28.41,28.45,36600.0,16.7371,16.7607,16.7136,16.7371,36600.0
2010-06-28 09:55:00,28.45,28.47,28.39,28.46,26250.0,16.7371,16.7489,16.7018,16.743,26250.0
2010-06-28 10:00:00,28.45,28.51,28.4,28.47,36900.0,16.7371,16.7724,16.7077,16.7489,36900.0
2010-06-28 10:05:00,28.47,28.48,28.21,28.24,72150.0,16.7489,16.7548,16.5959,16.6136,72150.0
2010-06-28 10:10:00,28.25,28.29,28.19,28.27,55950.0,16.6195,16.643,16.5842,16.6312,55950.0
2010-06-28 10:15:00,28.27,28.32,28.26,28.29,32850.0,16.6312,16.6607,16.6254,16.643,32850.0
2010-06-28 10:20:00,28.29,28.41,28.29,28.39,28650.0,16.643,16.7136,16.643,16.7018,28650.0
2010-06-28 10:25:00,28.39,28.45,28.39,28.45,29850.0,16.7018,16.7371,16.7018,16.7371,29850.0
2010-06-28 10:30:00,28.45,28.49,28.37,28.37,28800.0,16.7371,16.7607,16.6901,16.6901,28800.0
2010-06-28 10:35:00,28.37,28.44,28.33,28.39,51000.0,16.6901,16.7313,16.6665,16.7018,51000.0
2010-06-28 10:40:00,28.39,28.53,28.38,28.49,44550.0,16.7018,16.7842,16.696,16.7607,44550.0
2010-06-28 10:45:00,28.5,28.61,28.49,28.58,33450.0,16.7666,16.8313,16.7607,16.8136,33450.0
2010-06-28 10:50:00,28.58,28.67,28.57,28.66,14250.0,16.8136,16.8666,16.8077,16.8607,14250.0
2010-06-28 10:55:00,28.67,28.7,28.63,28.7,23400.0,16.8666,16.8842,16.843,16.8842,23400.0
2010-06-28 11:00:00,28.7,28.75,28.7,28.75,30600.0,16.8842,16.9136,16.8842,16.9136,30600.0
2010-06-28 11:05:00,28.75,28.82,28.73,28.73,113550.0,16.9136,16.9548,16.9019,16.9019,113550.0
2010-06-28 11:10:00,28.74,28.75,28.71,28.73,24450.0,16.9077,16.9136,16.8901,16.9019,24450.0
2010-06-28 11:15:00,28.73,28.75,28.66,28.67,17550.0,16.9019,16.9136,16.8607,16.8666,17550.0
2010-06-28 11:20:00,28.68,28.76,28.68,28.73,53700.0,16.8724,16.9195,16.8724,16.9019,53700.0
2010-06-28 11:25:00,28.73,28.87,28.73,28.87,51600.0,16.9019,16.9842,16.9019,16.9842,51600.0
2010-06-28 11:30:00,28.87,28.91,28.83,28.84,62250.0,16.9842,17.0078,16.9607,16.9666,62250.0
2010-06-28 11:35:00,28.85,28.93,28.83,28.89,51900.0,16.9725,17.0195,16.9607,16.996,51900.0
2010-06-28 11:40:00,28.89,28.92,28.81,28.81,74250.0,16.996,17.0136,16.9489,16.9489,74250.0
2010-06-28 11:45:00,28.81,28.86,28.79,28.79,39000.0,16.9489,16.9783,16.9372,16.9372,39000.0
2010-06-28 11:50:00,28.8,28.8,28.72,28.73,41550.0,16.943,16.943,16.896,16.9019,41550.0
2010-06-28 11:55:00,28.73,28.75,28.69,28.69,56850.0,16.9019,16.9136,16.8783,16.8783,56850.0
2010-06-28 12:00:00,28.69,28.71,28.62,28.62,44850.0,16.8783,16.8901,16.8372,16.8372,44850.0
2010-06-28 12:05:00,28.61,28.64,28.59,28.64,12900.0,16.8313,16.8489,16.8195,16.8489,12900.0
2010-06-28 12:10:00,28.64,28.67,28.62,28.65,10350.0,16.8489,16.8666,16.8372,16.8548,10350.0
2010-06-28 12:15:00,28.63,28.63,28.58,28.61,18750.0,16.843,16.843,16.8136,16.8313,18750.0
2010-06-28 12:20:00,28.61,28.63,28.56,28.58,44250.0,16.8313,16.843,16.8019,16.8136,44250.0
2010-06-28 12:25:00,28.58,28.65,28.58,28.65,13650.0,16.8136,16.8548,16.8136,16.8548,13650.0
2010-06-28 12:30:00,28.65,28.66,28.59,28.61,13500.0,16.8548,16.8607,16.8195,16.8313,13500.0
2010-06-28 12:35:00,28.61,28.61,28.5,28.5,26100.0,16.8313,16.8313,16.7666,16.7666,26100.0
2010-06-28 12:40:00,28.51,28.56,28.47,28.55,27750.0,16.7724,16.8019,16.7489,16.796,27750.0
2010-06-28 12:45:00,28.57,28.59,28.51,28.58,21000.0,16.8077,16.8195,16.7724,16.8136,21000.0
2010-06-28 12:50:00,28.59,28.61,28.57,28.59,20550.0,16.8195,16.8313,16.8077,16.8195,20550.0
2010-06-28 12:55:00,28.59,28.63,28.59,28.62,6900.0,16.8195,16.843,16.8195,16.8372,6900.0
2010-06-28 13:00:00,28.62,28.62,28.52,28.52,16350.0,16.8372,16.8372,16.7783,16.7783,16350.0
2010-06-28 13:05:00,28.52,28.53,28.48,28.51,28200.0,16.7783,16.7842,16.7548,16.7724,28200.0
2010-06-28 13:10:00,28.49,28.5,28.43,28.44,30150.0,16.7607,16.7666,16.7254,16.7313,30150.0
2010-06-28 13:15:00,28.45,28.45,28.41,28.41,52050.0,16.7371,16.7371,16.7136,16.7136,52050.0
2010-06-28 13:20:00,28.42,28.5,28.41,28.49,26100.0,16.7195,16.7666,16.7136,16.7607,26100.0
2010-06-28 13:25:00,28.5,28.53,28.49,28.49,12750.0,16.7666,16.7842,16.7607,16.7607,12750.0
2010-06-28 13:30:00,28.48,28.48,28.39,28.4,36450.0,16.7548,16.7548,16.7018,16.7077,36450.0
2010-06-28 13:35:00,28.4,28.44,28.39,28.44,27300.0,16.7077,16.7313,16.7018,16.7313,27300.0
2010-06-28 13:40:00,28.45,28.47,28.43,28.46,14700.0,16.7371,16.7489,16.7254,16.743,14700.0
2010-06-28 13:45:00,28.46,28.51,28.46,28.51,17850.0,16.743,16.7724,16.743,16.7724,17850.0
2010-06-28 13:50:00,28.51,28.55,28.51,28.53,19800.0,16.7724,16.796,16.7724,16.7842,19800.0
2010-06-28 13:55:00,28.54,28.56,28.53,28.53,11850.0,16.7901,16.8019,16.7842,16.7842,11850.0
2010-06-28 14:00:00,28.52,28.52,28.47,28.51,18000.0,16.7783,16.7783,16.7489,16.7724,18000.0
2010-06-28 14:05:00,28.51,28.54,28.5,28.52,48450.0,16.7724,16.7901,16.7666,16.7783,48450.0
2010-06-28 14:10:00,28.53,28.59,28.53,28.59,22350.0,16.7842,16.8195,16.7842,16.8195,22350.0
2010-06-28 14:15:00,28.59,28.59,28.49,28.49,28200.0,16.8195,16.8195,16.7607,16.7607,28200.0
2010-06-28 14:20:00,28.49,28.51,28.45,28.47,32550.0,16.7607,16.7724,16.7371,16.7489,32550.0
2010-06-28 14:25:00,28.47,28.5,28.44,28.44,27900.0,16.7489,16.7666,16.7313,16.7313,27900.0
2010-06-28 14:30:00,28.44,28.45,28.41,28.43,37800.0,16.7313,16.7371,16.7136,16.7254,37800.0
2010-06-28 14:35:00,28.44,28.51,28.43,28.48,51900.0,16.7313,16.7724,16.7254,16.7548,51900.0
2010-06-28 14:40:00,28.49,28.55,28.48,28.54,30300.0,16.7607,16.796,16.7548,16.7901,30300.0
2010-06-28 14:45:00,28.54,28.55,28.52,28.55,22800.0,16.7901,16.796,16.7783,16.796,22800.0
2010-06-28 14:50:00,28.54,28.57,28.49,28.49,27750.0,16.7901,16.8077,16.7607,16.7607,27750.0
2010-06-28 14:55:00,28.49,28.57,28.49,28.57,27750.0,16.7607,16.8077,16.7607,16.8077,27750.0
2010-06-28 15:00:00,28.57,28.6,28.56,28.57,33750.0,16.8077,16.8254,16.8019,16.8077,33750.0
2010-06-28 15:05:00,28.56,28.59,28.53,28.53,24000.0,16.8019,16.8195,16.7842,16.7842,24000.0
2010-06-28 15:10:00,28.53,28.54,28.46,28.46,50400.0,16.7842,16.7901,16.743,16.743,50400.0
2010-06-28 15:15:00,28.46,28.51,28.45,28.51,40800.0,16.743,16.7724,16.7371,16.7724,40800.0
2010-06-28 15:20:00,28.51,28.51,28.44,28.44,34500.0,16.7724,16.7724,16.7313,16.7313,34500.0
2010-06-28 15:25:00,28.44,28.44,28.37,28.39,61950.0,16.7313,16.7313,16.6901,16.7018,61950.0
2010-06-28 15:30:00,28.39,28.43,28.37,28.4,61350.0,16.7018,16.7254,16.6901,16.7077,61350.0
2010-06-28 15:35:00,28.41,28.46,28.4,28.44,77400.0,16.7136,16.743,16.7077,16.7313,77400.0
2010-06-28 15:40:00,28.44,28.51,28.43,28.49,46500.0,16.7313,16.7724,16.7254,16.7607,46500.0
2010-06-28 15:45:00,28.5,28.5,28.43,28.43,78450.0,16.7666,16.7666,16.7254,16.7254,78450.0
2010-06-28 15:50:00,28.44,28.45,28.32,28.33,179850.0,16.7313,16.7371,16.6607,16.6665,179850.0
2010-06-28 15:55:00,28.33,28.36,28.31,28.34,186900.0,16.6665,16.6842,16.6548,16.6724,186900.0
2010-06-29 09:30:00,27.75,27.83,27.47,27.53,82500.0,16.3253,16.3724,16.1606,16.1959,82500.0
2010-06-29 09:35:00,27.49,27.59,27.41,27.45,39750.0,16.1724,16.2312,16.1253,16.1488,39750.0
2010-06-29 09:40:00,27.44,27.46,27.35,27.39,70050.0,16.143,16.1547,16.09,16.1135,70050.0
2010-06-29 09:45:00,27.39,27.49,27.23,27.23,87000.0,16.1135,16.1724,16.0194,16.0194,87000.0
2010-06-29 09:50:00,27.23,27.28,27.13,27.2,83100.0,16.0194,16.0488,15.9606,16.0018,83100.0
2010-06-29 09:55:00,27.19,27.25,27.16,27.21,44850.0,15.9959,16.0312,15.9782,16.0076,44850.0
2010-06-29 10:00:00,27.21,27.23,27.0,27.06,165300.0,16.0076,16.0194,15.8841,15.9194,165300.0
2010-06-29 10:05:00,27.05,27.11,27.01,27.05,98400.0,15.9135,15.9488,15.89,15.9135,98400.0
2010-06-29 10:10:00,27.04,27.1,26.97,27.06,106500.0,15.9076,15.9429,15.8665,15.9194,106500.0
2010-06-29 10:15:00,27.05,27.05,26.92,27.05,41550.0,15.9135,15.9135,15.837,15.9135,41550.0
2010-06-29 10:20:00,27.05,27.09,26.95,27.04,34950.0,15.9135,15.9371,15.8547,15.9076,34950.0
2010-06-29 10:25:00,27.04,27.04,26.84,26.86,70650.0,15.9076,15.9076,15.79,15.8017,70650.0
2010-06-29 10:30:00,26.85,26.98,26.84,26.94,42000.0,15.7959,15.8723,15.79,15.8488,42000.0
2010-06-29 10:35:00,26.95,27.01,26.91,27.01,37950.0,15.8547,15.89,15.8312,15.89,37950.0
2010-06-29 10:40:00,27.03,27.07,26.99,27.03,51300.0,15.9018,15.9253,15.8782,15.9018,51300.0
2010-06-29 10:45:00,27.02,27.02,26.93,26.99,34350.0,15.8959,15.8959,15.8429,15.8782,34350.0
2010-06-29 10:50:00,26.99,27.05,26.94,27.02,29700.0,15.8782,15.9135,15.8488,15.8959,29700.0
2010-06-29 10:55:00,27.03,27.16,27.03,27.15,21750.0,15.9018,15.9782,15.9018,15.9723,21750.0
2010-06-29 11:00:00,27.16,27.17,27.11,27.11,20850.0,15.9782,15.9841,15.9488,15.9488,20850.0
2010-06-29 11:05:00,27.11,27.11,27.01,27.1,22200.0,15.9488,15.9488,15.89,15.9429,22200.0
2010-06-29 11:10:00,27.09,27.18,27.09,27.13,30300.0,15.9371,15.99,15.9371,15.9606,30300.0
2010-06-29 11:15:00,27.15,27.16,27.09,27.09,24900.0,15.9723,15.9782,15.9371,15.9371,24900.0
2010-06-29 11:20:00,27.11,27.15,27.08,27.11,18450.0,15.9488,15.9723,15.9312,15.9488,18450.0
2010-06-29 11:25:00,27.12,27.13,27.05,27.1,32700.0,15.9547,15.9606,15.9135,15.9429,32700.0
2010-06-29 11:30:00,27.09,27.14,27.06,27.07,62100.0,15.9371,15.9665,15.9194,15.9253,62100.0
2010-06-29 11:35:00,27.07,27.11,27.05,27.07,32250.0,15.9253,15.9488,15.9135,15.9253,32250.0
2010-06-29 11:40:00,27.07,27.11,27.03,27.07,51900.0,15.9253,15.9488,15.9018,15.9253,51900.0
2010-06-29 11:45:00,27.07,27.14,27.05,27.13,30900.0,15.9253,15.9665,15.9135,15.9606,30900.0
2010-06-29 11:50:00,27.13,27.17,27.07,27.07,32100.0,15.9606,15.9841,15.9253,15.9253,32100.0
2010-06-29 11:55:00,27.07,27.08,27.01,27.05,20250.0,15.9253,15.9312,15.89,15.9135,20250.0
2010-06-29 12:00:00,27.05,27.06,27.0,27.01,18450.0,15.9135,15.9194,15.8841,15.89,18450.0
2010-06-29 12:05:00,27.01,27.09,26.97,27.06,25500.0,15.89,15.9371,15.8665,15.9194,25500.0
2010-06-29 12:10:00,27.07,27.07,27.0,27.06,31200.0,15.9253,15.9253,15.8841,15.9194,31200.0
2010-06-29 12:15:00,27.07,27.17,27.03,27.1,50850.0,15.9253,15.9841,15.9018,15.9429,50850.0
2010-06-29 12:20:00,27.11,27.21,27.1,27.21,23700.0,15.9488,16.0076,15.9429,16.0076,23700.0
2010-06-29 12:25:00,27.22,27.23,27.11,27.15,27750.0,16.0135,16.0194,15.9488,15.9723,27750.0
2010-06-29 12:30:00,27.15,27.16,27.1,27.14,16350.0,15.9723,15.9782,15.9429,15.9665,16350.0
2010-06-29 12:35:00,27.14,27.18,27.11,27.12,19200.0,15.9665,15.99,15.9488,15.9547,19200.0
2010-06-29 12:40:00,27.12,27.17,27.11,27.15,22650.0,15.9547,15.9841,15.9488,15.9723,22650.0
2010-06-29 12:45:00,27.15,27.21,27.14,27.19,20250.0,15.9723,16.0076,15.9665,15.9959,20250.0
2010-06-29 12:50:00,27.19,27.2,27.15,27.15,10800.0,15.9959,16.0018,15.9723,15.9723,10800.0
2010-06-29 12:55:00,27.15,27.18,27.13,27.17,26400.0,15.9723,15.99,15.9606,15.9841,26400.0
2010-06-29 13:00:00,27.17,27.2,27.15,27.2,34200.0,15.9841,16.0018,15.9723,16.0018,34200.0
2010-06-29 13:05:00,27.2,27.23,27.14,27.21,36150.0,16.0018,16.0194,15.9665,16.0076,36150.0
2010-06-29 13:10:00,27.22,27.23,27.17,27.19,42000.0,16.0135,16.0194,15.9841,15.9959,42000.0
2010-06-29 13:15:00,27.2,27.2,27.15,27.17,24300.0,16.0018,16.0018,15.9723,15.9841,24300.0
2010-06-29 13:20:00,27.17,27.19,27.11,27.11,29250.0,15.9841,15.9959,15.9488,15.9488,29250.0
2010-06-29 13:25:00,27.11,27.17,27.09,27.15,31200.0,15.9488,15.9841,15.9371,15.9723,31200.0
2010-06-29 13:30:00,27.15,27.15,27.05,27.05,38250.0,15.9723,15.9723,15.9135,15.9135,38250.0
2010-06-29 13:35:00,27.06,27.13,27.04,27.09,54900.0,15.9194,15.9606,15.9076,15.9371,54900.0
2010-06-29 13:40:00,27.09,27.16,27.07,27.15,24000.0,15.9371,15.9782,15.9253,15.9723,24000.0
2010-06-29 13:45:00,27.16,27.18,27.14,27.17,14100.0,15.9782,15.99,15.9665,15.9841,14100.0
2010-06-29 13:50:00,27.17,27.18,27.12,27.13,30450.0,15.9841,15.99,15.9547,15.9606,30450.0
2010-06-29 13:55:00,27.14,27.23,27.14,27.21,37200.0,15.9665,16.0194,15.9665,16.0076,37200.0
2010-06-29 14:00:00,27.22,27.22,27.16,27.19,23400.0,16.0135,16.0135,15.9782,15.9959,23400.0
2010-06-29 14:05:00,27.19,27.27,27.19,27.25,31200.0,15.9959,16.0429,15.9959,16.0312,31200.0
2010-06-29 14:10:00,27.25,27.33,27.25,27.28,25350.0,16.0312,16.0782,16.0312,16.0488,25350.0
2010-06-29 14:15:00,27.28,27.29,27.23,27.23,22050.0,16.0488,16.0547,16.0194,16.0194,22050.0
2010-06-29 14:20:00,27.23,27.29,27.19,27.29,40800.0,16.0194,16.0547,15.9959,16.0547,40800.0
2010-06-29 14:25:00,27.3,27.31,27.26,27.27,23100.0,16.0606,16.0665,16.0371,16.0429,23100.0
2010-06-29 14:30:00,27.27,27.27,27.2,27.21,40050.0,16.0429,16.0429,16.0018,16.0076,40050.0
2010-06-29 14:35:00,27.21,27.23,27.17,27.19,35400.0,16.0076,16.0194,15.9841,15.9959,35400.0
2010-06-29 14:40:00,27.2,27.23,27.17,27.21,30450.0,16.0018,16.0194,15.9841,16.0076,30450.0
2010-06-29 14:45:00,27.2,27.21,27.15,27.17,35400.0,16.0018,16.0076,15.9723,15.9841,35400.0
2010-06-29 14:50:00,27.15,27.25,27.13,27.19,73350.0,15.9723,16.0312,15.9606,15.9959,73350.0
2010-06-29 14:55:00,27.19,27.19,27.12,27.13,50550.0,15.9959,15.9959,15.9547,15.9606,50550.0
2010-06-29 15:00:00,27.13,27.17,27.09,27.17,61650.0,15.9606,15.9841,15.9371,15.9841,61650.0
2010-06-29 15:05:00,27.17,27.21,27.11,27.11,64050.0,15.9841,16.0076,15.9488,15.9488,64050.0
2010-06-29 15:10:00,27.1,27.13,27.09,27.1,54150.0,15.9429,15.9606,15.9371,15.9429,54150.0
2010-06-29 15:15:00,27.11,27.17,27.03,27.04,39750.0,15.9488,15.9841,15.9018,15.9076,39750.0
2010-06-29 15:20:00,27.03,27.07,26.9,27.0,218400.0,15.9018,15.9253,15.8253,15.8841,218400.0
2010-06-29 15:25:00,26.99,26.99,26.91,26.95,67200.0,15.8782,15.8782,15.8312,15.8547,67200.0
2010-06-29 15:30:00,26.94,27.05,26.88,27.05,198450.0,15.8488,15.9135,15.8135,15.9135,198450.0
2010-06-29 15:35:00,27.03,27.11,27.03,27.08,157650.0,15.9018,15.9488,15.9018,15.9312,157650.0
2010-06-29 15:40:00,27.08,27.08,26.95,26.95,107400.0,15.9312,15.9312,15.8547,15.8547,107400.0
2010-06-29 15:45:00,26.95,26.98,26.83,26.86,192900.0,15.8547,15.8723,15.7841,15.8017,192900.0
2010-06-29 15:50:00,26.87,27.1,26.84,27.1,222600.0,15.8076,15.9429,15.79,15.9429,222600.0
2010-06-29 15:55:00,27.09,27.13,27.03,27.07,312900.0,15.9371,15.9606,15.9018,15.9253,312900.0
2010-06-30 09:30:00,27.0,27.09,26.86,27.09,57900.0,15.8841,15.9371,15.8017,15.9371,57900.0
2010-06-30 09:35:00,27.12,27.22,27.09,27.17,113400.0,15.9547,16.0135,15.9371,15.9841,113400.0
2010-06-30 09:40:00,27.18,27.33,27.17,27.29,85800.0,15.99,16.0782,15.9841,16.0547,85800.0
2010-06-30 09:45:00,27.31,27.44,27.28,27.34,76650.0,16.0665,16.143,16.0488,16.0841,76650.0
2010-06-30 09:50:00,27.33,27.39,27.25,27.29,178800.0,16.0782,16.1135,16.0312,16.0547,178800.0
2010-06-30 09:55:00,27.29,27.31,27.21,27.22,66000.0,16.0547,16.0665,16.0076,16.0135,66000.0
2010-06-30 10:00:00,27.23,27.34,27.21,27.28,187500.0,16.0194,16.0841,16.0076,16.0488,187500.0
2010-06-30 10:05:00,27.28,27.34,27.21,27.24,82200.0,16.0488,16.0841,16.0076,16.0253,82200.0
2010-06-30 10:10:00,27.23,27.33,27.2,27.33,48450.0,16.0194,16.0782,16.0018,16.0782,48450.0
2010-06-30 10:15:00,27.33,27.37,27.31,27.33,83100.0,16.0782,16.1018,16.0665,16.0782,83100.0
2010-06-30 10:20:00,27.31,27.33,27.25,27.27,71850.0,16.0665,16.0782,16.0312,16.0429,71850.0
2010-06-30 10:25:00,27.29,27.32,27.24,27.27,40050.0,16.0547,16.0724,16.0253,16.0429,40050.0
2010-06-30 10:30:00,27.27,27.37,27.25,27.29,50250.0,16.0429,16.1018,16.0312,16.0547,50250.0
2010-06-30 10:35:00,27.29,27.4,27.27,27.4,99000.0,16.0547,16.1194,16.0429,16.1194,99000.0
2010-06-30 10:40:00,27.4,27.41,27.25,27.26,82350.0,16.1194,16.1253,16.0312,16.0371,82350.0
2010-06-30 10:45:00,27.26,27.31,27.24,27.27,51750.0,16.0371,16.0665,16.0253,16.0429,51750.0
2010-06-30 10:50:00,27.26,27.31,27.2,27.3,48150.0,16.0371,16.0665,16.0018,16.0606,48150.0
2010-06-30 10:55:00,27.3,27.3,27.21,27.23,39450.0,16.0606,16.0606,16.0076,16.0194,39450.0
2010-06-30 11:00:00,27.23,27.31,27.21,27.26,72000.0,16.0194,16.0665,16.0076,16.0371,72000.0
2010-06-30 11:05:00,27.25,27.27,27.15,27.21,58200.0,16.0312,16.0429,15.9723,16.0076,58200.0
2010-06-30 11:10:00,27.21,27.23,27.19,27.2,131400.0,16.0076,16.0194,15.9959,16.0018,131400.0
2010-06-30 11:15:00,27.2,27.27,27.19,27.23,71550.0,16.0018,16.0429,15.9959,16.0194,71550.0
2010-06-30 11:20:00,27.23,27.25,27.18,27.23,75300.0,16.0194,16.0312,15.99,16.0194,75300.0
2010-06-30 11:25:00,27.22,27.24,27.17,27.18,50100.0,16.0135,16.0253,15.9841,15.99,50100.0
2010-06-30 11:30:00,27.19,27.23,27.18,27.19,109050.0,15.9959,16.0194,15.99,15.9959,109050.0
2010-06-30 11:35:00,27.19,27.21,27.16,27.19,49200.0,15.9959,16.0076,15.9782,15.9959,49200.0
2010-06-30 11:40:00,27.19,27.23,27.17,27.19,80250.0,15.9959,16.0194,15.9841,15.9959,80250.0
2010-06-30 11:45:00,27.19,27.22,27.17,27.22,45300.0,15.9959,16.0135,15.9841,16.0135,45300.0
2010-06-30 11:50:00,27.21,27.29,27.21,27.25,33150.0,16.0076,16.0547,16.0076,16.0312,33150.0
2010-06-30 11:55:00,27.24,27.29,27.22,27.23,28350.0,16.0253,16.0547,16.0135,16.0194,28350.0
2010-06-30 12:00:00,27.23,27.27,27.21,27.25,37650.0,16.0194,16.0429,16.0076,16.0312,37650.0
2010-06-30 12:05:00,27.25,27.25,27.21,27.25,16950.0,16.0312,16.0312,16.0076,16.0312,16950.0
2010-06-30 12:10:00,27.26,27.29,27.21,27.21,39750.0,16.0371,16.0547,16.0076,16.0076,39750.0
2010-06-30 12:15:00,27.21,27.25,27.21,27.25,36750.0,16.0076,16.0312,16.0076,16.0312,36750.0
2010-06-30 12:20:00,27.25,27.3,27.21,27.26,45900.0,16.0312,16.0606,16.0076,16.0371,45900.0
2010-06-30 12:25:00,27.26,27.31,27.25,27.26,26250.0,16.0371,16.0665,16.0312,16.0371,26250.0
2010-06-30 12:30:00,27.27,27.27,27.22,27.25,36600.0,16.0429,16.0429,16.0135,16.0312,36600.0
2010-06-30 12:35:00,27.24,27.26,27.22,27.24,22950.0,16.0253,16.0371,16.0135,16.0253,22950.0
2010-06-30 12:40:00,27.25,27.26,27.14,27.15,52650.0,16.0312,16.0371,15.9665,15.9723,52650.0
2010-06-30 12:45:00,27.13,27.18,27.13,27.17,23250.0,15.9606,15.99,15.9606,15.9841,23250.0
2010-06-30 12:50:00,27.17,27.25,27.17,27.25,18750.0,15.9841,16.0312,15.9841,16.0312,18750.0
2010-06-30 12:55:00,27.25,27.29,27.25,27.27,12300.0,16.0312,16.0547,16.0312,16.0429,12300.0
2010-06-30 13:00:00,27.27,27.31,27.27,27.29,16200.0,16.0429,16.0665,16.0429,16.0547,16200.0
2010-06-30 13:05:00,27.29,27.29,27.2,27.21,56550.0,16.0547,16.0547,16.0018,16.0076,56550.0
2010-06-30 13:10:00,27.21,27.26,27.21,27.25,10200.0,16.0076,16.0371,16.0076,16.0312,10200.0
2010-06-30 13:15:00,27.25,27.25,27.2,27.25,12450.0,16.0312,16.0312,16.0018,16.0312,12450.0
2010-06-30 13:20:00,27.24,27.3,27.23,27.3,9450.0,16.0253,16.0606,16.0194,16.0606,9450.0
2010-06-30 13:25:00,27.3,27.3,27.27,27.27,10200.0,16.0606,16.0606,16.0429,16.0429,10200.0
2010-06-30 13:30:00,27.27,27.29,27.16,27.19,24750.0,16.0429,16.0547,15.9782,15.9959,24750.0
2010-06-30 13:35:00,27.19,27.23,27.18,27.19,18300.0,15.9959,16.0194,15.99,15.9959,18300.0
2010-06-30 13:40:00,27.18,27.25,27.18,27.21,10500.0,15.99,16.0312,15.99,16.0076,10500.0
2010-06-30 13:45:00,27.21,27.27,27.21,27.23,10950.0,16.0076,16.0429,16.0076,16.0194,10950.0
2010-06-30 13:50:00,27.21,27.26,27.19,27.23,13500.0,16.0076,16.0371,15.9959,16.0194,13500.0
2010-06-30 13:55:00,27.24,27.27,27.24,27.24,16500.0,16.0253,16.0429,16.0253,16.0253,16500.0
2010-06-30 14:00:00,27.23,27.29,27.2,27.21,31350.0,16.0194,16.0547,16.0018,16.0076,31350.0
2010-06-30 14:05:00,27.23,27.23,27.15,27.18,47100.0,16.0194,16.0194,15.9723,15.99,47100.0
2010-06-30 14:10:00,27.19,27.23,27.12,27.13,27450.0,15.9959,16.0194,15.9547,15.9606,27450.0
2010-06-30 14:15:00,27.13,27.19,27.12,27.16,22200.0,15.9606,15.9959,15.9547,15.9782,22200.0
2010-06-30 14:20:00,27.15,27.18,27.05,27.08,38550.0,15.9723,15.99,15.9135,15.9312,38550.0
2010-06-30 14:25:00,27.07,27.14,27.04,27.11,32100.0,15.9253,15.9665,15.9076,15.9488,32100.0
2010-06-30 14:30:00,27.1,27.13,27.1,27.11,22800.0,15.9429,15.9606,15.9429,15.9488,22800.0
2010-06-30 14:35:00,27.1,27.13,27.08,27.09,22950.0,15.9429,15.9606,15.9312,15.9371,22950.0
2010-06-30 14:40:00,27.09,27.11,27.05,27.07,25050.0,15.9371,15.9488,15.9135,15.9253,25050.0
2010-06-30 14:45:00,27.08,27.14,27.05,27.13,42300.0,15.9312,15.9665,15.9135,15.9606,42300.0
2010-06-30 14:50:00,27.13,27.15,27.1,27.11,44250.0,15.9606,15.9723,15.9429,15.9488,44250.0
2010-06-30 14:55:00,27.11,27.13,27.08,27.09,31200.0,15.9488,15.9606,15.9312,15.9371,31200.0
2010-06-30 15:00:00,27.08,27.11,27.07,27.1,48750.0,15.9312,15.9488,15.9253,15.9429,48750.0
2010-06-30 15:05:00,27.11,27.12,27.08,27.11,27000.0,15.9488,15.9547,15.9312,15.9488,27000.0
2010-06-30 15:10:00,27.11,27.11,27.05,27.06,51600.0,15.9488,15.9488,15.9135,15.9194,51600.0
2010-06-30 15:15:00,27.05,27.05,26.99,27.03,48750.0,15.9135,15.9135,15.8782,15.9018,48750.0
2010-06-30 15:20:00,27.02,27.03,27.0,27.0,43050.0,15.8959,15.9018,15.8841,15.8841,43050.0
2010-06-30 15:25:00,27.0,27.0,26.9,26.9,126750.0,15.8841,15.8841,15.8253,15.8253,126750.0
2010-06-30 15:30:00,26.89,26.89,26.79,26.83,184950.0,15.8194,15.8194,15.7606,15.7841,184950.0
2010-06-30 15:35:00,26.83,26.86,26.69,26.71,161700.0,15.7841,15.8017,15.7017,15.7135,161700.0
2010-06-30 15:40:00,26.7,26.71,26.56,26.57,374250.0,15.7076,15.7135,15.6253,15.6311,374250.0
2010-06-30 15:45:00,26.56,26.67,26.51,26.65,220200.0,15.6253,15.69,15.5958,15.6782,220200.0
2010-06-30 15:50:00,26.65,26.68,26.55,26.55,279900.0,15.6782,15.6958,15.6194,15.6194,279900.0
2010-06-30 15:55:00,26.56,26.62,26.55,26.57,301650.0,15.6253,15.6605,15.6194,15.6311,301650.0
2010-07-01 09:30:00,26.58,26.69,26.47,26.59,88500.0,15.637,15.7017,15.5723,15.6429,88500.0
2010-07-01 09:35:00,26.63,26.65,26.57,26.6,41100.0,15.6664,15.6782,15.6311,15.6488,41100.0
2010-07-01 09:40:00,26.6,26.65,26.54,26.57,59250.0,15.6488,15.6782,15.6135,15.6311,59250.0
2010-07-01 09:45:00,26.57,26.59,26.5,26.59,61200.0,15.6311,15.6429,15.59,15.6429,61200.0
2010-07-01 09:50:00,26.59,26.67,26.57,26.6,42750.0,15.6429,15.69,15.6311,15.6488,42750.0
2010-07-01 09:55:00,26.6,26.64,26.55,26.59,70950.0,15.6488,15.6723,15.6194,15.6429,70950.0
2010-07-01 10:00:00,26.61,26.61,26.24,26.25,206550.0,15.6547,15.6547,15.437,15.4429,206550.0
2010-07-01 10:05:00,26.24,26.38,26.24,26.32,77850.0,15.437,15.5194,15.437,15.4841,77850.0
2010-07-01 10:10:00,26.33,26.39,26.09,26.14,97950.0,15.4899,15.5252,15.3488,15.3782,97950.0
2010-07-01 10:15:00,26.15,26.21,26.09,26.17,173100.0,15.384,15.4193,15.3488,15.3958,173100.0
2010-07-01 10:20:00,26.17,26.27,26.16,26.19,83850.0,15.3958,15.4546,15.3899,15.4076,83850.0
2010-07-01 10:25:00,26.19,26.23,26.13,26.16,46800.0,15.4076,15.4311,15.3723,15.3899,46800.0
2010-07-01 10:30:00,26.17,26.19,26.03,26.12,59850.0,15.3958,15.4076,15.3135,15.3664,59850.0
2010-07-01 10:35:00,26.11,26.14,25.95,25.96,70500.0,15.3605,15.3782,15.2664,15.2723,70500.0
2010-07-01 10:40:00,25.97,25.99,25.8,25.81,150300.0,15.2782,15.2899,15.1781,15.184,150300.0
2010-07-01 10:45:00,25.81,26.0,25.81,25.99,115500.0,15.184,15.2958,15.184,15.2899,115500.0
2010-07-01 10:50:00,25.99,26.0,25.91,25.91,90450.0,15.2899,15.2958,15.2429,15.2429,90450.0
2010-07-01 10:55:00,25.9,25.97,25.82,25.85,70950.0,15.237,15.2782,15.1899,15.2076,70950.0
2010-07-01 11:00:00,25.85,25.91,25.77,25.89,47250.0,15.2076,15.2429,15.1605,15.2311,47250.0
2010-07-01 11:05:00,25.89,25.89,25.73,25.76,63750.0,15.2311,15.2311,15.137,15.1546,63750.0
2010-07-01 11:10:00,25.77,25.85,25.74,25.75,61350.0,15.1605,15.2076,15.1428,15.1487,61350.0
2010-07-01 11:15:00,25.77,25.91,25.77,25.91,60000.0,15.1605,15.2429,15.1605,15.2429,60000.0
2010-07-01 11:20:00,25.91,25.99,25.89,25.99,33300.0,15.2429,15.2899,15.2311,15.2899,33300.0
2010-07-01 11:25:00,25.99,26.14,25.94,26.1,60450.0,15.2899,15.3782,15.2605,15.3546,60450.0
2010-07-01 11:30:00,26.1,26.11,26.05,26.08,47250.0,15.3546,15.3605,15.3252,15.3429,47250.0
2010-07-01 11:35:00,26.09,26.15,26.07,26.11,59250.0,15.3488,15.384,15.337,15.3605,59250.0
2010-07-01 11:40:00,26.11,26.2,26.08,26.15,49350.0,15.3605,15.4135,15.3429,15.384,49350.0
2010-07-01 11:45:00,26.15,26.22,26.14,26.14,63600.0,15.384,15.4252,15.3782,15.3782,63600.0
2010-07-01 11:50:00,26.14,26.17,26.12,26.14,43200.0,15.3782,15.3958,15.3664,15.3782,43200.0
2010-07-01 11:55:00,26.13,26.16,26.07,26.16,37500.0,15.3723,15.3899,15.337,15.3899,37500.0
2010-07-01 12:00:00,26.15,26.15,26.06,26.08,61650.0,15.384,15.384,15.3311,15.3429,61650.0
2010-07-01 12:05:00,26.07,26.11,26.06,26.1,32550.0,15.337,15.3605,15.3311,15.3546,32550.0
2010-07-01 12:10:00,26.1,26.13,26.07,26.09,26100.0,15.3546,15.3723,15.337,15.3488,26100.0
2010-07-01 12:15:00,26.09,26.13,26.08,26.12,23100.0,15.3488,15.3723,15.3429,15.3664,23100.0
2010-07-01 12:20:00,26.12,26.13,26.06,26.07,33900.0,15.3664,15.3723,15.3311,15.337,33900.0
2010-07-01 12:25:00,26.07,26.15,26.06,26.13,31650.0,15.337,15.384,15.3311,15.3723,31650.0
2010-07-01 12:30:00,26.13,26.22,26.11,26.22,29550.0,15.3723,15.4252,15.3605,15.4252,29550.0
2010-07-01 12:35:00,26.21,26.29,26.18,26.27,49200.0,15.4193,15.4664,15.4017,15.4546,49200.0
2010-07-01 12:40:00,26.27,26.52,26.26,26.45,129000.0,15.4546,15.6017,15.4488,15.5605,129000.0
2010-07-01 12:45:00,26.46,26.48,26.41,26.43,51900.0,15.5664,15.5782,15.537,15.5488,51900.0
2010-07-01 12:50:00,26.44,26.5,26.41,26.41,81750.0,15.5547,15.59,15.537,15.537,81750.0
2010-07-01 12:55:00,26.41,26.41,26.33,26.33,53250.0,15.537,15.537,15.4899,15.4899,53250.0
2010-07-01 13:00:00,26.34,26.34,26.27,26.29,34650.0,15.4958,15.4958,15.4546,15.4664,34650.0
2010-07-01 13:05:00,26.29,26.34,26.27,26.34,23100.0,15.4664,15.4958,15.4546,15.4958,23100.0
2010-07-01 13:10:00,26.34,26.35,26.24,26.28,18150.0,15.4958,15.5017,15.437,15.4605,18150.0
2010-07-01 13:15:00,26.27,26.44,26.27,26.43,23250.0,15.4546,15.5547,15.4546,15.5488,23250.0
2010-07-01 13:20:00,26.44,26.47,26.41,26.41,24900.0,15.5547,15.5723,15.537,15.537,24900.0
2010-07-01 13:25:00,26.41,26.43,26.36,26.37,28800.0,15.537,15.5488,15.5076,15.5135,28800.0
2010-07-01 13:30:00,26.37,26.52,26.37,26.51,32250.0,15.5135,15.6017,15.5135,15.5958,32250.0
2010-07-01 13:35:00,26.51,26.53,26.46,26.53,18000.0,15.5958,15.6076,15.5664,15.6076,18000.0
2010-07-01 13:40:00,26.53,26.53,26.4,26.45,46650.0,15.6076,15.6076,15.5311,15.5605,46650.0
2010-07-01 13:45:00,26.45,26.47,26.36,26.41,30450.0,15.5605,15.5723,15.5076,15.537,30450.0
2010-07-01 13:50:00,26.4,26.47,26.39,26.45,25050.0,15.5311,15.5723,15.5252,15.5605,25050.0
2010-07-01 13:55:00,26.45,26.52,26.43,26.48,24000.0,15.5605,15.6017,15.5488,15.5782,24000.0
2010-07-01 14:00:00,26.48,26.52,26.44,26.49,19650.0,15.5782,15.6017,15.5547,15.5841,19650.0
2010-07-01 14:05:00,26.47,26.47,26.43,26.45,14400.0,15.5723,15.5723,15.5488,15.5605,14400.0
2010-07-01 14:10:00,26.44,26.54,26.44,26.53,13950.0,15.5547,15.6135,15.5547,15.6076,13950.0
2010-07-01 14:15:00,26.53,26.61,26.53,26.53,28650.0,15.6076,15.6547,15.6076,15.6076,28650.0
2010-07-01 14:20:00,26.52,26.52,26.43,26.49,31800.0,15.6017,15.6017,15.5488,15.5841,31800.0
2010-07-01 14:25:00,26.49,26.49,26.41,26.43,20700.0,15.5841,15.5841,15.537,15.5488,20700.0
2010-07-01 14:30:00,26.45,26.45,26.36,26.39,49500.0,15.5605,15.5605,15.5076,15.5252,49500.0
2010-07-01 14:35:00,26.39,26.48,26.37,26.39,27000.0,15.5252,15.5782,15.5135,15.5252,27000.0
2010-07-01 14:40:00,26.4,26.4,26.23,26.27,53250.0,15.5311,15.5311,15.4311,15.4546,53250.0
2010-07-01 14:45:00,26.26,26.3,26.23,26.27,39600.0,15.4488,15.4723,15.4311,15.4546,39600.0
2010-07-01 14:50:00,26.28,26.3,26.21,26.28,33900.0,15.4605,15.4723,15.4193,15.4605,33900.0
2010-07-01 14:55:00,26.29,26.34,26.27,26.32,24300.0,15.4664,15.4958,15.4546,15.4841,24300.0
2010-07-01 15:00:00,26.32,26.43,26.32,26.42,66600.0,15.4841,15.5488,15.4841,15.5429,66600.0
2010-07-01 15:05:00,26.42,26.49,26.38,26.43,58800.0,15.5429,15.5841,15.5194,15.5488,58800.0
2010-07-01 15:10:00,26.43,26.47,26.37,26.37,63900.0,15.5488,15.5723,15.5135,15.5135,63900.0
2010-07-01 15:15:00,26.37,26.4,26.33,26.34,78900.0,15.5135,15.5311,15.4899,15.4958,78900.0
2010-07-01 15:20:00,26.34,26.36,26.28,26.34,46650.0,15.4958,15.5076,15.4605,15.4958,46650.0
2010-07-01 15:25:00,26.33,26.45,26.31,26.44,43950.0,15.4899,15.5605,15.4782,15.5547,43950.0
2010-07-01 15:30:00,26.44,26.49,26.38,26.48,63000.0,15.5547,15.5841,15.5194,15.5782,63000.0
2010-07-01 15:35:00,26.49,26.53,26.47,26.48,78600.0,15.5841,15.6076,15.5723,15.5782,78600.0
2010-07-01 15:40:00,26.49,26.51,26.41,26.45,76650.0,15.5841,15.5958,15.537,15.5605,76650.0
2010-07-01 15:45:00,26.46,26.5,26.36,26.38,148350.0,15.5664,15.59,15.5076,15.5194,148350.0
2010-07-01 15:50:00,26.39,26.51,26.37,26.51,313500.0,15.5252,15.5958,15.5135,15.5958,313500.0
2010-07-01 15:55:00,26.5,26.53,26.43,26.45,207300.0,15.59,15.6076,15.5488,15.5605,207300.0
2010-07-02 09:30:00,26.61,26.63,26.49,26.51,99300.0,15.6547,15.6664,15.5841,15.5958,99300.0
2010-07-02 09:35:00,26.5,26.59,26.47,26.58,72900.0,15.59,15.6429,15.5723,15.637,72900.0
2010-07-02 09:40:00,26.58,26.67,26.43,26.45,66450.0,15.637,15.69,15.5488,15.5605,66450.0
2010-07-02 09:45:00,26.46,26.51,26.41,26.42,43200.0,15.5664,15.5958,15.537,15.5429,43200.0
2010-07-02 09:50:00,26.42,26.44,26.33,26.33,39000.0,15.5429,15.5547,15.4899,15.4899,39000.0
2010-07-02 09:55:00,26.32,26.44,26.31,26.41,24450.0,15.4841,15.5547,15.4782,15.537,24450.0
2010-07-02 10:00:00,26.41,26.41,26.21,26.22,69900.0,15.537,15.537,15.4193,15.4252,69900.0
2010-07-02 10:05:00,26.22,26.33,26.22,26.28,77250.0,15.4252,15.4899,15.4252,15.4605,77250.0
2010-07-02 10:10:00,26.28,26.35,26.28,26.29,83400.0,15.4605,15.5017,15.4605,15.4664,83400.0
2010-07-02 10:15:00,26.3,26.37,26.29,26.33,57150.0,15.4723,15.5135,15.4664,15.4899,57150.0
2010-07-02 10:20:00,26.33,26.37,26.28,26.33,38550.0,15.4899,15.5135,15.4605,15.4899,38550.0
2010-07-02 10:25:00,26.33,26.33,26.22,26.25,23850.0,15.4899,15.4899,15.4252,15.4429,23850.0
2010-07-02 10:30:00,26.24,26.27,26.2,26.24,21300.0,15.437,15.4546,15.4135,15.437,21300.0
2010-07-02 10:35:00,26.25,26.28,26.2,26.26,30000.0,15.4429,15.4605,15.4135,15.4488,30000.0
2010-07-02 10:40:00,26.26,26.3,26.19,26.19,24300.0,15.4488,15.4723,15.4076,15.4076,24300.0
2010-07-02 10:45:00,26.19,26.28,26.19,26.27,19350.0,15.4076,15.4605,15.4076,15.4546,19350.0
2010-07-02 10:50:00,26.26,26.26,26.13,26.16,18300.0,15.4488,15.4488,15.3723,15.3899,18300.0
2010-07-02 10:55:00,26.16,26.16,26.08,26.09,37800.0,15.3899,15.3899,15.3429,15.3488,37800.0
2010-07-02 11:00:00,26.09,26.11,26.03,26.06,26550.0,15.3488,15.3605,15.3135,15.3311,26550.0
2010-07-02 11:05:00,26.06,26.11,26.06,26.1,22800.0,15.3311,15.3605,15.3311,15.3546,22800.0
2010-07-02 11:10:00,26.11,26.11,26.06,26.08,39000.0,15.3605,15.3605,15.3311,15.3429,39000.0
2010-07-02 11:15:00,26.07,26.09,25.99,25.99,36300.0,15.337,15.3488,15.2899,15.2899,36300.0
2010-07-02 11:20:00,26.0,26.25,25.98,26.25,269850.0,15.2958,15.4429,15.284,15.4429,269850.0
2010-07-02 11:25:00,26.25,26.42,26.25,26.35,579450.0,15.4429,15.5429,15.4429,15.5017,579450.0
2010-07-02 11:30:00,26.34,26.37,26.21,26.24,187950.0,15.4958,15.5135,15.4193,15.437,187950.0
2010-07-02 11:35:00,26.21,26.21,26.02,26.03,133800.0,15.4193,15.4193,15.3076,15.3135,133800.0
2010-07-02 11:40:00,26.04,26.06,26.0,26.03,31200.0,15.3193,15.3311,15.2958,15.3135,31200.0
2010-07-02 11:45:00,26.03,26.13,25.99,26.12,68400.0,15.3135,15.3723,15.2899,15.3664,68400.0
2010-07-02 11:50:00,26.12,26.18,26.11,26.17,51300.0,15.3664,15.4017,15.3605,15.3958,51300.0
2010-07-02 11:55:00,26.16,26.19,26.13,26.17,70650.0,15.3899,15.4076,15.3723,15.3958,70650.0
2010-07-02 12:00:00,26.18,26.21,26.17,26.19,80250.0,15.4017,15.4193,15.3958,15.4076,80250.0
2010-07-02 12:05:00,26.21,26.25,26.19,26.25,64050.0,15.4193,15.4429,15.4076,15.4429,64050.0
2010-07-02 12:10:00,26.26,26.27,26.24,26.25,46500.0,15.4488,15.4546,15.437,15.4429,46500.0
2010-07-02 12:15:00,26.25,26.25,26.18,26.23,100800.0,15.4429,15.4429,15.4017,15.4311,100800.0
2010-07-02 12:20:00,26.23,26.28,26.22,26.27,73050.0,15.4311,15.4605,15.4252,15.4546,73050.0
2010-07-02 12:25:00,26.27,26.27,26.24,26.26,58500.0,15.4546,15.4546,15.437,15.4488,58500.0
2010-07-02 12:30:00,26.25,26.3,26.25,26.29,29250.0,15.4429,15.4723,15.4429,15.4664,29250.0
2010-07-02 12:35:00,26.29,26.29,26.23,26.27,81300.0,15.4664,15.4664,15.4311,15.4546,81300.0
2010-07-02 12:40:00,26.27,26.31,26.27,26.27,55350.0,15.4546,15.4782,15.4546,15.4546,55350.0
2010-07-02 12:45:00,26.27,26.31,26.25,26.31,40050.0,15.4546,15.4782,15.4429,15.4782,40050.0
2010-07-02 12:50:00,26.31,26.33,26.27,26.27,26250.0,15.4782,15.4899,15.4546,15.4546,26250.0
2010-07-02 12:55:00,26.26,26.31,26.22,26.25,132750.0,15.4488,15.4782,15.4252,15.4429,132750.0
2010-07-02 13:00:00,26.26,26.26,26.14,26.17,117600.0,15.4488,15.4488,15.3782,15.3958,117600.0
2010-07-02 13:05:00,26.17,26.26,26.16,26.25,94350.0,15.3958,15.4488,15.3899,15.4429,94350.0
2010-07-02 13:10:00,26.25,26.31,26.21,26.3,87300.0,15.4429,15.4782,15.4193,15.4723,87300.0
2010-07-02 13:15:00,26.3,26.33,26.25,26.26,34050.0,15.4723,15.4899,15.4429,15.4488,34050.0
2010-07-02 13:20:00,26.26,26.28,26.22,26.23,51600.0,15.4488,15.4605,15.4252,15.4311,51600.0
2010-07-02 13:25:00,26.24,26.25,26.17,26.17,28800.0,15.437,15.4429,15.3958,15.3958,28800.0
2010-07-02 13:30:00,26.17,26.25,26.15,26.22,62700.0,15.3958,15.4429,15.384,15.4252,62700.0
2010-07-02 13:35:00,26.22,26.23,26.15,26.17,51000.0,15.4252,15.4311,15.384,15.3958,51000.0
2010-07-02 13:40:00,26.17,26.2,26.13,26.17,37500.0,15.3958,15.4135,15.3723,15.3958,37500.0
2010-07-02 13:45:00,26.17,26.22,26.17,26.2,30750.0,15.3958,15.4252,15.3958,15.4135,30750.0
2010-07-02 13:50:00,26.19,26.21,26.17,26.17,52350.0,15.4076,15.4193,15.3958,15.3958,52350.0
2010-07-02 13:55:00,26.17,26.26,26.17,26.24,28500.0,15.3958,15.4488,15.3958,15.437,28500.0
2010-07-02 14:00:00,26.24,26.28,26.23,26.27,24300.0,15.437,15.4605,15.4311,15.4546,24300.0
2010-07-02 14:05:00,26.26,26.27,26.21,26.21,38400.0,15.4488,15.4546,15.4193,15.4193,38400.0
2010-07-02 14:10:00,26.21,26.21,26.17,26.17,19950.0,15.4193,15.4193,15.3958,15.3958,19950.0
2010-07-02 14:15:00,26.17,26.22,26.16,26.21,35250.0,15.3958,15.4252,15.3899,15.4193,35250.0
2010-07-02 14:20:00,26.21,26.22,26.18,26.22,15900.0,15.4193,15.4252,15.4017,15.4252,15900.0
2010-07-02 14:25:00,26.23,26.23,26.17,26.2,14850.0,15.4311,15.4311,15.3958,15.4135,14850.0
2010-07-02 14:30:00,26.19,26.19,26.13,26.13,22350.0,15.4076,15.4076,15.3723,15.3723,22350.0
2010-07-02 14:35:00,26.13,26.19,26.13,26.17,28050.0,15.3723,15.4076,15.3723,15.3958,28050.0
2010-07-02 14:40:00,26.17,26.18,26.13,26.16,16950.0,15.3958,15.4017,15.3723,15.3899,16950.0
2010-07-02 14:45:00,26.16,26.18,26.13,26.13,14400.0,15.3899,15.4017,15.3723,15.3723,14400.0
2010-07-02 14:50:00,26.13,26.18,26.1,26.18,29550.0,15.3723,15.4017,15.3546,15.4017,29550.0
2010-07-02 14:55:00,26.18,26.23,26.18,26.23,21900.0,15.4017,15.4311,15.4017,15.4311,21900.0
2010-07-02 15:00:00,26.23,26.23,26.19,26.2,97950.0,15.4311,15.4311,15.4076,15.4135,97950.0
2010-07-02 15:05:00,26.21,26.26,26.19,26.26,48300.0,15.4193,15.4488,15.4076,15.4488,48300.0
2010-07-02 15:10:00,26.26,26.27,26.21,26.25,100200.0,15.4488,15.4546,15.4193,15.4429,100200.0
2010-07-02 15:15:00,26.25,26.25,26.21,26.25,33300.0,15.4429,15.4429,15.4193,15.4429,33300.0
2010-07-02 15:20:00,26.25,26.25,26.22,26.23,47700.0,15.4429,15.4429,15.4252,15.4311,47700.0
2010-07-02 15:25:00,26.23,26.31,26.23,26.25,142200.0,15.4311,15.4782,15.4311,15.4429,142200.0
2010-07-02 15:30:00,26.25,26.27,26.23,26.26,95100.0,15.4429,15.4546,15.4311,15.4488,95100.0
2010-07-02 15:35:00,26.27,26.41,26.27,26.4,189450.0,15.4546,15.537,15.4546,15.5311,189450.0
2010-07-02 15:40:00,26.39,26.4,26.34,26.39,58950.0,15.5252,15.5311,15.4958,15.5252,58950.0
2010-07-02 15:45:00,26.39,26.46,26.37,26.38,173700.0,15.5252,15.5664,15.5135,15.5194,173700.0
2010-07-02 15:50:00,26.39,26.41,26.34,26.37,171150.0,15.5252,15.537,15.4958,15.5135,171150.0
2010-07-02 15:55:00,26.37,26.37,26.21,26.21,276600.0,15.5135,15.5135,15.4193,15.4193,276600.0
2010-07-06 09:30:00,26.54,26.67,26.47,26.65,97950.0,15.6135,15.69,15.5723,15.6782,97950.0
2010-07-06 09:35:00,26.62,26.65,26.47,26.49,70950.0,15.6605,15.6782,15.5723,15.5841,70950.0
2010-07-06 09:40:00,26.48,26.55,26.43,26.49,42600.0,15.5782,15.6194,15.5488,15.5841,42600.0
2010-07-06 09:45:00,26.49,26.55,26.47,26.55,28950.0,15.5841,15.6194,15.5723,15.6194,28950.0
2010-07-06 09:50:00,26.54,26.75,26.53,26.69,67350.0,15.6135,15.737,15.6076,15.7017,67350.0
2010-07-06 09:55:00,26.69,26.71,26.63,26.67,49800.0,15.7017,15.7135,15.6664,15.69,49800.0
2010-07-06 10:00:00,26.66,26.75,26.58,26.71,119700.0,15.6841,15.737,15.637,15.7135,119700.0
2010-07-06 10:05:00,26.72,26.85,26.67,26.79,93450.0,15.7194,15.7959,15.69,15.7606,93450.0
2010-07-06 10:10:00,26.81,26.85,26.76,26.81,40050.0,15.7723,15.7959,15.7429,15.7723,40050.0
2010-07-06 10:15:00,26.81,26.85,26.78,26.79,14550.0,15.7723,15.7959,15.7547,15.7606,14550.0
2010-07-06 10:20:00,26.79,26.79,26.71,26.71,24150.0,15.7606,15.7606,15.7135,15.7135,24150.0
2010-07-06 10:25:00,26.72,26.73,26.67,26.67,43800.0,15.7194,15.7253,15.69,15.69,43800.0
2010-07-06 10:30:00,26.67,26.71,26.62,26.71,25200.0,15.69,15.7135,15.6605,15.7135,25200.0
2010-07-06 10:35:00,26.7,26.72,26.66,26.69,35550.0,15.7076,15.7194,15.6841,15.7017,35550.0
2010-07-06 10:40:00,26.69,26.7,26.6,26.61,27750.0,15.7017,15.7076,15.6488,15.6547,27750.0
2010-07-06 10:45:00,26.61,26.63,26.59,26.6,30450.0,15.6547,15.6664,15.6429,15.6488,30450.0
2010-07-06 10:50:00,26.59,26.62,26.57,26.62,26850.0,15.6429,15.6605,15.6311,15.6605,26850.0
2010-07-06 10:55:00,26.63,26.64,26.56,26.57,28500.0,15.6664,15.6723,15.6253,15.6311,28500.0
2010-07-06 11:00:00,26.56,26.61,26.54,26.59,22800.0,15.6253,15.6547,15.6135,15.6429,22800.0
2010-07-06 11:05:00,26.6,26.63,26.53,26.55,37650.0,15.6488,15.6664,15.6076,15.6194,37650.0
2010-07-06 11:10:00,26.55,26.63,26.53,26.57,33900.0,15.6194,15.6664,15.6076,15.6311,33900.0
2010-07-06 11:15:00,26.57,26.59,26.53,26.53,12600.0,15.6311,15.6429,15.6076,15.6076,12600.0
2010-07-06 11:20:00,26.53,26.55,26.49,26.51,14850.0,15.6076,15.6194,15.5841,15.5958,14850.0
2010-07-06 11:25:00,26.5,26.51,26.44,26.45,26250.0,15.59,15.5958,15.5547,15.5605,26250.0
2010-07-06 11:30:00,26.45,26.59,26.45,26.58,29700.0,15.5605,15.6429,15.5605,15.637,29700.0
2010-07-06 11:35:00,26.59,26.62,26.57,26.59,16650.0,15.6429,15.6605,15.6311,15.6429,16650.0
2010-07-06 11:40:00,26.58,26.59,26.56,26.58,20400.0,15.637,15.6429,15.6253,15.637,20400.0
2010-07-06 11:45:00,26.57,26.59,26.55,26.58,17100.0,15.6311,15.6429,15.6194,15.637,17100.0
2010-07-06 11:50:00,26.58,26.58,26.52,26.52,12150.0,15.637,15.637,15.6017,15.6017,12150.0
2010-07-06 11:55:00,26.52,26.58,26.51,26.57,31200.0,15.6017,15.637,15.5958,15.6311,31200.0
2010-07-06 12:00:00,26.57,26.58,26.55,26.57,46050.0,15.6311,15.637,15.6194,15.6311,46050.0
2010-07-06 12:05:00,26.58,26.58,26.54,26.54,64650.0,15.637,15.637,15.6135,15.6135,64650.0
2010-07-06 12:10:00,26.55,26.55,26.43,26.43,48900.0,15.6194,15.6194,15.5488,15.5488,48900.0
2010-07-06 12:15:00,26.43,26.44,26.39,26.44,34800.0,15.5488,15.5547,15.5252,15.5547,34800.0
2010-07-06 12:20:00,26.45,26.5,26.39,26.39,27000.0,15.5605,15.59,15.5252,15.5252,27000.0
2010-07-06 12:25:00,26.39,26.39,26.31,26.37,37950.0,15.5252,15.5252,15.4782,15.5135,37950.0
2010-07-06 12:30:00,26.36,26.36,26.33,26.35,42750.0,15.5076,15.5076,15.4899,15.5017,42750.0
2010-07-06 12:35:00,26.35,26.39,26.35,26.37,66900.0,15.5017,15.5252,15.5017,15.5135,66900.0
2010-07-06 12:40:00,26.37,26.37,26.25,26.25,64500.0,15.5135,15.5135,15.4429,15.4429,64500.0
2010-07-06 12:45:00,26.25,26.3,26.21,26.21,49200.0,15.4429,15.4723,15.4193,15.4193,49200.0
2010-07-06 12:50:00,26.21,26.22,26.16,26.19,29400.0,15.4193,15.4252,15.3899,15.4076,29400.0
2010-07-06 12:55:00,26.18,26.18,26.11,26.15,73800.0,15.4017,15.4017,15.3605,15.384,73800.0
2010-07-06 13:00:00,26.16,26.2,26.15,26.16,48600.0,15.3899,15.4135,15.384,15.3899,48600.0
2010-07-06 13:05:00,26.16,26.23,26.16,26.18,25500.0,15.3899,15.4311,15.3899,15.4017,25500.0
2010-07-06 13:10:00,26.18,26.19,26.13,26.13,23250.0,15.4017,15.4076,15.3723,15.3723,23250.0
2010-07-06 13:15:00,26.13,26.15,26.07,26.09,42450.0,15.3723,15.384,15.337,15.3488,42450.0
2010-07-06 13:20:00,26.09,26.15,26.07,26.15,46050.0,15.3488,15.384,15.337,15.384,46050.0
2010-07-06 13:25:00,26.15,26.18,26.08,26.18,55200.0,15.384,15.4017,15.3429,15.4017,55200.0
2010-07-06 13:30:00,26.17,26.21,26.15,26.2,28650.0,15.3958,15.4193,15.384,15.4135,28650.0
2010-07-06 13:35:00,26.19,26.19,26.1,26.11,44100.0,15.4076,15.4076,15.3546,15.3605,44100.0
2010-07-06 13:40:00,26.1,26.13,26.03,26.03,50250.0,15.3546,15.3723,15.3135,15.3135,50250.0
2010-07-06 13:45:00,26.03,26.05,25.97,26.03,82350.0,15.3135,15.3252,15.2782,15.3135,82350.0
2010-07-06 13:50:00,26.03,26.07,25.95,25.96,65100.0,15.3135,15.337,15.2664,15.2723,65100.0
2010-07-06 13:55:00,25.96,26.01,25.95,25.99,51900.0,15.2723,15.3017,15.2664,15.2899,51900.0
2010-07-06 14:00:00,25.99,26.09,25.98,26.07,61050.0,15.2899,15.3488,15.284,15.337,61050.0
2010-07-06 14:05:00,26.08,26.08,25.95,25.95,55650.0,15.3429,15.3429,15.2664,15.2664,55650.0
2010-07-06 14:10:00,25.96,25.99,25.91,25.93,91350.0,15.2723,15.2899,15.2429,15.2546,91350.0
2010-07-06 14:15:00,25.93,26.05,25.93,26.01,65400.0,15.2546,15.3252,15.2546,15.3017,65400.0
2010-07-06 14:20:00,26.02,26.06,25.98,26.05,55050.0,15.3076,15.3311,15.284,15.3252,55050.0
2010-07-06 14:25:00,26.05,26.15,26.04,26.11,36900.0,15.3252,15.384,15.3193,15.3605,36900.0
2010-07-06 14:30:00,26.1,26.13,26.08,26.08,48300.0,15.3546,15.3723,15.3429,15.3429,48300.0
2010-07-06 14:35:00,26.09,26.2,26.09,26.19,77250.0,15.3488,15.4135,15.3488,15.4076,77250.0
2010-07-06 14:40:00,26.19,26.19,26.1,26.1,73800.0,15.4076,15.4076,15.3546,15.3546,73800.0
2010-07-06 14:45:00,26.09,26.09,26.04,26.08,49050.0,15.3488,15.3488,15.3193,15.3429,49050.0
2010-07-06 14:50:00,26.07,26.16,26.06,26.16,49650.0,15.337,15.3899,15.3311,15.3899,49650.0
2010-07-06 14:55:00,26.15,26.15,26.03,26.03,66600.0,15.384,15.384,15.3135,15.3135,66600.0
2010-07-06 15:00:00,26.03,26.08,26.01,26.02,84450.0,15.3135,15.3429,15.3017,15.3076,84450.0
2010-07-06 15:05:00,26.01,26.02,25.95,26.01,66600.0,15.3017,15.3076,15.2664,15.3017,66600.0
2010-07-06 15:10:00,26.01,26.02,25.93,26.01,75450.0,15.3017,15.3076,15.2546,15.3017,75450.0
2010-07-06 15:15:00,26.01,26.07,25.92,25.93,66600.0,15.3017,15.337,15.2487,15.2546,66600.0
2010-07-06 15:20:00,25.91,25.96,25.83,25.86,145950.0,15.2429,15.2723,15.1958,15.2134,145950.0
2010-07-06 15:25:00,25.87,25.97,25.86,25.95,130500.0,15.2193,15.2782,15.2134,15.2664,130500.0
2010-07-06 15:30:00,25.95,26.01,25.92,25.97,84450.0,15.2664,15.3017,15.2487,15.2782,84450.0
2010-07-06 15:35:00,25.98,26.01,25.95,25.95,78750.0,15.284,15.3017,15.2664,15.2664,78750.0
2010-07-06 15:40:00,25.95,26.1,25.95,26.07,110700.0,15.2664,15.3546,15.2664,15.337,110700.0
2010-07-06 15:45:00,26.07,26.14,26.01,26.03,139500.0,15.337,15.3782,15.3017,15.3135,139500.0
2010-07-06 15:50:00,26.03,26.09,25.98,25.98,184500.0,15.3135,15.3488,15.284,15.284,184500.0
2010-07-06 15:55:00,25.98,26.11,25.97,26.1,194700.0,15.284,15.3605,15.2782,15.3546,194700.0
2010-07-07 09:30:00,25.95,26.27,25.83,26.27,89400.0,15.2664,15.4546,15.1958,15.4546,89400.0
2010-07-07 09:35:00,26.25,26.36,26.19,26.23,82800.0,15.4429,15.5076,15.4076,15.4311,82800.0
2010-07-07 09:40:00,26.25,26.31,26.13,26.22,67200.0,15.4429,15.4782,15.3723,15.4252,67200.0
2010-07-07 09:45:00,26.22,26.3,26.19,26.22,54450.0,15.4252,15.4723,15.4076,15.4252,54450.0
2010-07-07 09:50:00,26.21,26.33,26.21,26.33,37050.0,15.4193,15.4899,15.4193,15.4899,37050.0
2010-07-07 09:55:00,26.33,26.47,26.33,26.43,61800.0,15.4899,15.5723,15.4899,15.5488,61800.0
2010-07-07 10:00:00,26.43,26.57,26.43,26.53,79650.0,15.5488,15.6311,15.5488,15.6076,79650.0
2010-07-07 10:05:00,26.53,26.53,26.43,26.45,40800.0,15.6076,15.6076,15.5488,15.5605,40800.0
2010-07-07 10:10:00,26.44,26.53,26.44,26.49,55650.0,15.5547,15.6076,15.5547,15.5841,55650.0
2010-07-07 10:15:00,26.49,26.51,26.42,26.42,25200.0,15.5841,15.5958,15.5429,15.5429,25200.0
2010-07-07 10:20:00,26.41,26.46,26.36,26.38,30900.0,15.537,15.5664,15.5076,15.5194,30900.0
2010-07-07 10:25:00,26.37,26.43,26.37,26.41,19950.0,15.5135,15.5488,15.5135,15.537,19950.0
2010-07-07 10:30:00,26.41,26.54,26.41,26.51,49950.0,15.537,15.6135,15.537,15.5958,49950.0
2010-07-07 10:35:00,26.52,26.57,26.5,26.5,33900.0,15.6017,15.6311,15.59,15.59,33900.0
2010-07-07 10:40:00,26.51,26.55,26.47,26.49,46200.0,15.5958,15.6194,15.5723,15.5841,46200.0
2010-07-07 10:45:00,26.51,26.63,26.49,26.63,61800.0,15.5958,15.6664,15.5841,15.6664,61800.0
2010-07-07 10:50:00,26.63,26.64,26.58,26.61,46350.0,15.6664,15.6723,15.637,15.6547,46350.0
2010-07-07 10:55:00,26.62,26.63,26.59,26.63,104550.0,15.6605,15.6664,15.6429,15.6664,104550.0
2010-07-07 11:00:00,26.62,26.65,26.6,26.63,44550.0,15.6605,15.6782,15.6488,15.6664,44550.0
2010-07-07 11:05:00,26.63,26.7,26.63,26.7,66300.0,15.6664,15.7076,15.6664,15.7076,66300.0
2010-07-07 11:10:00,26.69,26.74,26.61,26.63,49050.0,15.7017,15.7311,15.6547,15.6664,49050.0
2010-07-07 11:15:00,26.63,26.63,26.59,26.59,87450.0,15.6664,15.6664,15.6429,15.6429,87450.0
2010-07-07 11:20:00,26.59,26.65,26.56,26.65,30750.0,15.6429,15.6782,15.6253,15.6782,30750.0
2010-07-07 11:25:00,26.64,26.66,26.57,26.61,20850.0,15.6723,15.6841,15.6311,15.6547,20850.0
2010-07-07 11:30:00,26.62,26.69,26.57,26.67,17700.0,15.6605,15.7017,15.6311,15.69,17700.0
2010-07-07 11:35:00,26.68,26.71,26.66,26.67,21000.0,15.6958,15.7135,15.6841,15.69,21000.0
2010-07-07 11:40:00,26.66,26.66,26.57,26.57,21900.0,15.6841,15.6841,15.6311,15.6311,21900.0
2010-07-07 11:45:00,26.57,26.57,26.52,26.54,19950.0,15.6311,15.6311,15.6017,15.6135,19950.0
2010-07-07 11:50:00,26.54,26.6,26.52,26.54,21450.0,15.6135,15.6488,15.6017,15.6135,21450.0
2010-07-07 11:55:00,26.52,26.59,26.52,26.59,29850.0,15.6017,15.6429,15.6017,15.6429,29850.0
2010-07-07 12:00:00,26.59,26.6,26.56,26.59,27300.0,15.6429,15.6488,15.6253,15.6429,27300.0
2010-07-07 12:05:00,26.59,26.6,26.54,26.59,30600.0,15.6429,15.6488,15.6135,15.6429,30600.0
2010-07-07 12:10:00,26.59,26.65,26.58,26.63,17400.0,15.6429,15.6782,15.637,15.6664,17400.0
2010-07-07 12:15:00,26.62,26.65,26.6,26.6,20250.0,15.6605,15.6782,15.6488,15.6488,20250.0
2010-07-07 12:20:00,26.6,26.62,26.57,26.6,22500.0,15.6488,15.6605,15.6311,15.6488,22500.0
2010-07-07 12:25:00,26.6,26.67,26.59,26.67,22500.0,15.6488,15.69,15.6429,15.69,22500.0
2010-07-07 12:30:00,26.68,26.72,26.67,26.68,20100.0,15.6958,15.7194,15.69,15.6958,20100.0
2010-07-07 12:35:00,26.67,26.69,26.64,26.65,18150.0,15.69,15.7017,15.6723,15.6782,18150.0
2010-07-07 12:40:00,26.65,26.65,26.61,26.63,11550.0,15.6782,15.6782,15.6547,15.6664,11550.0
2010-07-07 12:45:00,26.63,26.66,26.63,26.66,19350.0,15.6664,15.6841,15.6664,15.6841,19350.0
2010-07-07 12:50:00,26.65,26.67,26.61,26.65,26250.0,15.6782,15.69,15.6547,15.6782,26250.0
2010-07-07 12:55:00,26.65,26.65,26.61,26.61,21600.0,15.6782,15.6782,15.6547,15.6547,21600.0
2010-07-07 13:00:00,26.62,26.67,26.61,26.66,19950.0,15.6605,15.69,15.6547,15.6841,19950.0
2010-07-07 13:05:00,26.66,26.68,26.65,26.67,14700.0,15.6841,15.6958,15.6782,15.69,14700.0
2010-07-07 13:10:00,26.67,26.77,26.64,26.76,76800.0,15.69,15.7488,15.6723,15.7429,76800.0
2010-07-07 13:15:00,26.77,26.79,26.73,26.73,70350.0,15.7488,15.7606,15.7253,15.7253,70350.0
2010-07-07 13:20:00,26.74,26.75,26.71,26.74,19200.0,15.7311,15.737,15.7135,15.7311,19200.0
2010-07-07 13:25:00,26.74,26.81,26.73,26.79,37200.0,15.7311,15.7723,15.7253,15.7606,37200.0
2010-07-07 13:30:00,26.79,26.79,26.73,26.73,9900.0,15.7606,15.7606,15.7253,15.7253,9900.0
2010-07-07 13:35:00,26.73,26.75,26.72,26.74,17850.0,15.7253,15.737,15.7194,15.7311,17850.0
2010-07-07 13:40:00,26.74,26.78,26.71,26.77,21150.0,15.7311,15.7547,15.7135,15.7488,21150.0
2010-07-07 13:45:00,26.77,26.8,26.75,26.8,16800.0,15.7488,15.7664,15.737,15.7664,16800.0
2010-07-07 13:50:00,26.8,26.81,26.75,26.81,30150.0,15.7664,15.7723,15.737,15.7723,30150.0
2010-07-07 13:55:00,26.81,26.85,26.77,26.81,51450.0,15.7723,15.7959,15.7488,15.7723,51450.0
2010-07-07 14:00:00,26.83,26.88,26.83,26.88,32100.0,15.7841,15.8135,15.7841,15.8135,32100.0
2010-07-07 14:05:00,26.88,26.89,26.83,26.87,24000.0,15.8135,15.8194,15.7841,15.8076,24000.0
2010-07-07 14:10:00,26.86,26.94,26.84,26.92,69150.0,15.8017,15.8488,15.79,15.837,69150.0
2010-07-07 14:15:00,26.93,26.93,26.9,26.91,22500.0,15.8429,15.8429,15.8253,15.8312,22500.0
2010-07-07 14:20:00,26.91,26.91,26.89,26.89,23850.0,15.8312,15.8312,15.8194,15.8194,23850.0
2010-07-07 14:25:00,26.89,26.91,26.87,26.89,32850.0,15.8194,15.8312,15.8076,15.8194,32850.0
2010-07-07 14:30:00,26.89,26.91,26.87,26.88,31200.0,15.8194,15.8312,15.8076,15.8135,31200.0
2010-07-07 14:35:00,26.87,26.91,26.83,26.83,33450.0,15.8076,15.8312,15.7841,15.7841,33450.0
2010-07-07 14:40:00,26.83,26.92,26.83,26.9,31350.0,15.7841,15.837,15.7841,15.8253,31350.0
2010-07-07 14:45:00,26.89,26.91,26.85,26.86,29850.0,15.8194,15.8312,15.7959,15.8017,29850.0
2010-07-07 14:50:00,26.86,26.91,26.85,26.9,46500.0,15.8017,15.8312,15.7959,15.8253,46500.0
2010-07-07 14:55:00,26.9,26.95,26.87,26.94,61500.0,15.8253,15.8547,15.8076,15.8488,61500.0
2010-07-07 15:00:00,26.94,26.95,26.88,26.88,50100.0,15.8488,15.8547,15.8135,15.8135,50100.0
2010-07-07 15:05:00,26.88,26.91,26.87,26.91,26250.0,15.8135,15.8312,15.8076,15.8312,26250.0
2010-07-07 15:10:00,26.9,26.99,26.89,26.99,54450.0,15.8253,15.8782,15.8194,15.8782,54450.0
2010-07-07 15:15:00,26.99,27.03,26.96,26.99,78000.0,15.8782,15.9018,15.8606,15.8782,78000.0
2010-07-07 15:20:00,26.99,27.1,26.98,27.07,126300.0,15.8782,15.9429,15.8723,15.9253,126300.0
2010-07-07 15:25:00,27.07,27.1,27.05,27.07,84750.0,15.9253,15.9429,15.9135,15.9253,84750.0
2010-07-07 15:30:00,27.08,27.11,27.06,27.11,99600.0,15.9312,15.9488,15.9194,15.9488,99600.0
2010-07-07 15:35:00,27.11,27.17,27.1,27.14,98100.0,15.9488,15.9841,15.9429,15.9665,98100.0
2010-07-07 15:40:00,27.13,27.19,27.09,27.18,102000.0,15.9606,15.9959,15.9371,15.99,102000.0
2010-07-07 15:45:00,27.19,27.23,27.15,27.2,197100.0,15.9959,16.0194,15.9723,16.0018,197100.0
2010-07-07 15:50:00,27.19,27.23,27.18,27.23,217650.0,15.9959,16.0194,15.99,16.0194,217650.0
2010-07-07 15:55:00,27.23,27.25,27.18,27.23,303900.0,16.0194,16.0312,15.99,16.0194,303900.0
2010-07-08 09:30:00,27.18,27.43,27.11,27.23,76050.0,15.99,16.1371,15.9488,16.0194,76050.0
2010-07-08 09:35:00,27.23,27.41,27.22,27.38,99900.0,16.0194,16.1253,16.0135,16.1077,99900.0
2010-07-08 09:40:00,27.39,27.41,27.17,27.2,102750.0,16.1135,16.1253,15.9841,16.0018,102750.0
2010-07-08 09:45:00,27.21,27.29,27.19,27.24,75450.0,16.0076,16.0547,15.9959,16.0253,75450.0
2010-07-08 09:50:00,27.24,27.27,27.19,27.2,53700.0,16.0253,16.0429,15.9959,16.0018,53700.0
2010-07-08 09:55:00,27.19,27.27,27.12,27.25,43950.0,15.9959,16.0429,15.9547,16.0312,43950.0
2010-07-08 10:00:00,27.25,27.31,27.25,27.27,89850.0,16.0312,16.0665,16.0312,16.0429,89850.0
2010-07-08 10:05:00,27.27,27.27,27.17,27.22,40500.0,16.0429,16.0429,15.9841,16.0135,40500.0
2010-07-08 10:10:00,27.23,27.34,27.2,27.3,46500.0,16.0194,16.0841,16.0018,16.0606,46500.0
2010-07-08 10:15:00,27.31,27.33,27.28,27.31,24150.0,16.0665,16.0782,16.0488,16.0665,24150.0
2010-07-08 10:20:00,27.32,27.45,27.31,27.43,52050.0,16.0724,16.1488,16.0665,16.1371,52050.0
2010-07-08 10:25:00,27.43,27.47,27.42,27.46,82200.0,16.1371,16.1606,16.1312,16.1547,82200.0
2010-07-08 10:30:00,27.46,27.53,27.41,27.49,65400.0,16.1547,16.1959,16.1253,16.1724,65400.0
2010-07-08 10:35:00,27.5,27.51,27.37,27.41,53400.0,16.1783,16.1841,16.1018,16.1253,53400.0
2010-07-08 10:40:00,27.4,27.4,27.32,27.37,44400.0,16.1194,16.1194,16.0724,16.1018,44400.0
2010-07-08 10:45:00,27.36,27.39,27.33,27.38,81900.0,16.0959,16.1135,16.0782,16.1077,81900.0
2010-07-08 10:50:00,27.37,27.38,27.3,27.34,70350.0,16.1018,16.1077,16.0606,16.0841,70350.0
2010-07-08 10:55:00,27.33,27.39,27.32,27.37,46500.0,16.0782,16.1135,16.0724,16.1018,46500.0
2010-07-08 11:00:00,27.37,27.37,27.21,27.25,72600.0,16.1018,16.1018,16.0076,16.0312,72600.0
2010-07-08 11:05:00,27.25,27.28,27.17,27.27,34200.0,16.0312,16.0488,15.9841,16.0429,34200.0
2010-07-08 11:10:00,27.27,27.28,27.2,27.22,44550.0,16.0429,16.0488,16.0018,16.0135,44550.0
2010-07-08 11:15:00,27.22,27.32,27.22,27.3,29850.0,16.0135,16.0724,16.0135,16.0606,29850.0
2010-07-08 11:20:00,27.29,27.37,27.27,27.37,32700.0,16.0547,16.1018,16.0429,16.1018,32700.0
2010-07-08 11:25:00,27.38,27.39,27.23,27.24,36750.0,16.1077,16.1135,16.0194,16.0253,36750.0
2010-07-08 11:30:00,27.25,27.28,27.23,27.25,19050.0,16.0312,16.0488,16.0194,16.0312,19050.0
2010-07-08 11:35:00,27.26,27.34,27.26,27.3,27750.0,16.0371,16.0841,16.0371,16.0606,27750.0
2010-07-08 11:40:00,27.28,27.32,27.22,27.23,16050.0,16.0488,16.0724,16.0135,16.0194,16050.0
2010-07-08 11:45:00,27.21,27.24,27.18,27.19,36000.0,16.0076,16.0253,15.99,15.9959,36000.0
2010-07-08 11:50:00,27.19,27.21,27.11,27.15,28200.0,15.9959,16.0076,15.9488,15.9723,28200.0
2010-07-08 11:55:00,27.15,27.2,27.15,27.19,10950.0,15.9723,16.0018,15.9723,15.9959,10950.0
2010-07-08 12:00:00,27.19,27.21,27.15,27.21,13800.0,15.9959,16.0076,15.9723,16.0076,13800.0
2010-07-08 12:05:00,27.21,27.3,27.2,27.28,22200.0,16.0076,16.0606,16.0018,16.0488,22200.0
2010-07-08 12:10:00,27.28,27.31,27.22,27.22,14550.0,16.0488,16.0665,16.0135,16.0135,14550.0
2010-07-08 12:15:00,27.22,27.27,27.19,27.27,20250.0,16.0135,16.0429,15.9959,16.0429,20250.0
2010-07-08 12:20:00,27.27,27.28,27.23,27.26,18600.0,16.0429,16.0488,16.0194,16.0371,18600.0
2010-07-08 12:25:00,27.25,27.29,27.23,27.27,15750.0,16.0312,16.0547,16.0194,16.0429,15750.0
2010-07-08 12:30:00,27.26,27.27,27.19,27.21,18450.0,16.0371,16.0429,15.9959,16.0076,18450.0
2010-07-08 12:35:00,27.21,27.22,27.17,27.19,11100.0,16.0076,16.0135,15.9841,15.9959,11100.0
2010-07-08 12:40:00,27.18,27.21,27.15,27.21,22500.0,15.99,16.0076,15.9723,16.0076,22500.0
2010-07-08 12:45:00,27.22,27.23,27.21,27.23,16950.0,16.0135,16.0194,16.0076,16.0194,16950.0
2010-07-08 12:50:00,27.25,27.28,27.22,27.28,19650.0,16.0312,16.0488,16.0135,16.0488,19650.0
2010-07-08 12:55:00,27.28,27.28,27.17,27.21,27450.0,16.0488,16.0488,15.9841,16.0076,27450.0
2010-07-08 13:00:00,27.2,27.24,27.19,27.24,7200.0,16.0018,16.0253,15.9959,16.0253,7200.0
2010-07-08 13:05:00,27.25,27.33,27.25,27.33,8850.0,16.0312,16.0782,16.0312,16.0782,8850.0
2010-07-08 13:10:00,27.33,27.35,27.32,27.35,14100.0,16.0782,16.09,16.0724,16.09,14100.0
2010-07-08 13:15:00,27.35,27.41,27.33,27.39,24000.0,16.09,16.1253,16.0782,16.1135,24000.0
2010-07-08 13:20:00,27.39,27.43,27.37,27.41,19950.0,16.1135,16.1371,16.1018,16.1253,19950.0
2010-07-08 13:25:00,27.41,27.41,27.32,27.32,15450.0,16.1253,16.1253,16.0724,16.0724,15450.0
2010-07-08 13:30:00,27.32,27.38,27.31,27.32,15450.0,16.0724,16.1077,16.0665,16.0724,15450.0
2010-07-08 13:35:00,27.32,27.37,27.32,27.33,18450.0,16.0724,16.1018,16.0724,16.0782,18450.0
2010-07-08 13:40:00,27.33,27.33,27.28,27.33,13950.0,16.0782,16.0782,16.0488,16.0782,13950.0
2010-07-08 13:45:00,27.33,27.36,27.31,27.36,17250.0,16.0782,16.0959,16.0665,16.0959,17250.0
2010-07-08 13:50:00,27.35,27.37,27.25,27.25,19950.0,16.09,16.1018,16.0312,16.0312,19950.0
2010-07-08 13:55:00,27.25,27.29,27.22,27.27,23850.0,16.0312,16.0547,16.0135,16.0429,23850.0
2010-07-08 14:00:00,27.27,27.31,27.25,27.29,20700.0,16.0429,16.0665,16.0312,16.0547,20700.0
2010-07-08 14:05:00,27.27,27.28,27.23,27.23,21750.0,16.0429,16.0488,16.0194,16.0194,21750.0
2010-07-08 14:10:00,27.23,27.23,27.16,27.19,30450.0,16.0194,16.0194,15.9782,15.9959,30450.0
2010-07-08 14:15:00,27.19,27.19,27.09,27.15,45600.0,15.9959,15.9959,15.9371,15.9723,45600.0
2010-07-08 14:20:00,27.15,27.16,27.09,27.13,36900.0,15.9723,15.9782,15.9371,15.9606,36900.0
2010-07-08 14:25:00,27.13,27.21,27.13,27.21,55950.0,15.9606,16.0076,15.9606,16.0076,55950.0
2010-07-08 14:30:00,27.21,27.24,27.19,27.19,42000.0,16.0076,16.0253,15.9959,15.9959,42000.0
2010-07-08 14:35:00,27.19,27.19,27.16,27.17,22650.0,15.9959,15.9959,15.9782,15.9841,22650.0
2010-07-08 14:40:00,27.17,27.28,27.17,27.24,29550.0,15.9841,16.0488,15.9841,16.0253,29550.0
2010-07-08 14:45:00,27.24,27.27,27.21,27.27,16500.0,16.0253,16.0429,16.0076,16.0429,16500.0
2010-07-08 14:50:00,27.28,27.29,27.23,27.28,16650.0,16.0488,16.0547,16.0194,16.0488,16650.0
2010-07-08 14:55:00,27.28,27.33,27.25,27.3,27450.0,16.0488,16.0782,16.0312,16.0606,27450.0
2010-07-08 15:00:00,27.29,27.3,27.21,27.24,63450.0,16.0547,16.0606,16.0076,16.0253,63450.0
2010-07-08 15:05:00,27.24,27.25,27.18,27.22,56100.0,16.0253,16.0312,15.99,16.0135,56100.0
2010-07-08 15:10:00,27.22,27.24,27.19,27.23,28650.0,16.0135,16.0253,15.9959,16.0194,28650.0
2010-07-08 15:15:00,27.23,27.33,27.23,27.31,36450.0,16.0194,16.0782,16.0194,16.0665,36450.0
2010-07-08 15:20:00,27.31,27.39,27.31,27.38,41400.0,16.0665,16.1135,16.0665,16.1077,41400.0
2010-07-08 15:25:00,27.39,27.43,27.35,27.42,30300.0,16.1135,16.1371,16.09,16.1312,30300.0
2010-07-08 15:30:00,27.43,27.5,27.41,27.44,82500.0,16.1371,16.1783,16.1253,16.143,82500.0
2010-07-08 15:35:00,27.44,27.54,27.44,27.51,66300.0,16.143,16.2018,16.143,16.1841,66300.0
2010-07-08 15:40:00,27.51,27.55,27.46,27.55,86100.0,16.1841,16.2077,16.1547,16.2077,86100.0
2010-07-08 15:45:00,27.56,27.59,27.5,27.52,93000.0,16.2136,16.2312,16.1783,16.19,93000.0
2010-07-08 15:50:00,27.52,27.58,27.49,27.49,115350.0,16.19,16.2253,16.1724,16.1724,115350.0
2010-07-08 15:55:00,27.49,27.55,27.49,27.54,238200.0,16.1724,16.2077,16.1724,16.2018,238200.0
2010-07-09 09:30:00,27.62,27.62,27.45,27.57,73500.0,16.2488,16.2488,16.1488,16.2194,73500.0
2010-07-09 09:35:00,27.59,27.73,27.57,27.73,29250.0,16.2312,16.3136,16.2194,16.3136,29250.0
2010-07-09 09:40:00,27.73,27.79,27.7,27.72,31200.0,16.3136,16.3489,16.2959,16.3077,31200.0
2010-07-09 09:45:00,27.71,27.79,27.63,27.63,52200.0,16.3018,16.3489,16.2547,16.2547,52200.0
2010-07-09 09:50:00,27.63,27.68,27.59,27.59,37650.0,16.2547,16.2841,16.2312,16.2312,37650.0
2010-07-09 09:55:00,27.6,27.7,27.58,27.67,21150.0,16.2371,16.2959,16.2253,16.2783,21150.0
2010-07-09 10:00:00,27.67,27.84,27.67,27.8,50100.0,16.2783,16.3783,16.2783,16.3547,50100.0
2010-07-09 10:05:00,27.81,27.85,27.67,27.7,60150.0,16.3606,16.3842,16.2783,16.2959,60150.0
2010-07-09 10:10:00,27.7,27.79,27.65,27.77,29550.0,16.2959,16.3489,16.2665,16.3371,29550.0
2010-07-09 10:15:00,27.79,27.87,27.76,27.86,46800.0,16.3489,16.3959,16.3312,16.39,46800.0
2010-07-09 10:20:00,27.86,27.93,27.81,27.93,40800.0,16.39,16.4312,16.3606,16.4312,40800.0
2010-07-09 10:25:00,27.93,27.93,27.88,27.9,44250.0,16.4312,16.4312,16.4018,16.4136,44250.0
2010-07-09 10:30:00,27.91,27.98,27.86,27.94,43050.0,16.4195,16.4606,16.39,16.4371,43050.0
2010-07-09 10:35:00,27.95,28.05,27.94,28.05,58800.0,16.443,16.5018,16.4371,16.5018,58800.0
2010-07-09 10:40:00,28.05,28.1,28.01,28.01,46050.0,16.5018,16.5312,16.4783,16.4783,46050.0
2010-07-09 10:45:00,28.01,28.01,27.93,27.93,23400.0,16.4783,16.4783,16.4312,16.4312,23400.0
2010-07-09 10:50:00,27.93,27.95,27.91,27.95,14400.0,16.4312,16.443,16.4195,16.443,14400.0
2010-07-09 10:55:00,27.96,27.96,27.85,27.87,32400.0,16.4489,16.4489,16.3842,16.3959,32400.0
2010-07-09 11:00:00,27.86,27.87,27.81,27.86,27000.0,16.39,16.3959,16.3606,16.39,27000.0
2010-07-09 11:05:00,27.86,27.89,27.79,27.79,25800.0,16.39,16.4077,16.3489,16.3489,25800.0
2010-07-09 11:10:00,27.77,27.81,27.76,27.77,16050.0,16.3371,16.3606,16.3312,16.3371,16050.0
2010-07-09 11:15:00,27.77,27.79,27.73,27.78,13050.0,16.3371,16.3489,16.3136,16.343,13050.0
2010-07-09 11:20:00,27.79,27.8,27.74,27.76,30300.0,16.3489,16.3547,16.3194,16.3312,30300.0
2010-07-09 11:25:00,27.75,27.79,27.71,27.79,31200.0,16.3253,16.3489,16.3018,16.3489,31200.0
2010-07-09 11:30:00,27.79,27.88,27.79,27.81,38850.0,16.3489,16.4018,16.3489,16.3606,38850.0
2010-07-09 11:35:00,27.81,27.87,27.81,27.87,15600.0,16.3606,16.3959,16.3606,16.3959,15600.0
2010-07-09 11:40:00,27.87,27.92,27.85,27.89,7950.0,16.3959,16.4253,16.3842,16.4077,7950.0
2010-07-09 11:45:00,27.89,27.9,27.83,27.83,10800.0,16.4077,16.4136,16.3724,16.3724,10800.0
2010-07-09 11:50:00,27.83,27.83,27.8,27.81,6900.0,16.3724,16.3724,16.3547,16.3606,6900.0
2010-07-09 11:55:00,27.83,27.85,27.78,27.79,11100.0,16.3724,16.3842,16.343,16.3489,11100.0
2010-07-09 12:00:00,27.8,27.85,27.79,27.85,25200.0,16.3547,16.3842,16.3489,16.3842,25200.0
2010-07-09 12:05:00,27.85,27.89,27.83,27.87,12450.0,16.3842,16.4077,16.3724,16.3959,12450.0
2010-07-09 12:10:00,27.87,27.89,27.83,27.83,8400.0,16.3959,16.4077,16.3724,16.3724,8400.0
2010-07-09 12:15:00,27.83,27.85,27.8,27.85,8100.0,16.3724,16.3842,16.3547,16.3842,8100.0
2010-07-09 12:20:00,27.85,27.85,27.82,27.83,15900.0,16.3842,16.3842,16.3665,16.3724,15900.0
2010-07-09 12:25:00,27.83,27.84,27.79,27.79,42000.0,16.3724,16.3783,16.3489,16.3489,42000.0
2010-07-09 12:30:00,27.79,27.79,27.71,27.75,29400.0,16.3489,16.3489,16.3018,16.3253,29400.0
2010-07-09 12:35:00,27.74,27.75,27.69,27.73,27900.0,16.3194,16.3253,16.29,16.3136,27900.0
2010-07-09 12:40:00,27.74,27.77,27.73,27.75,9150.0,16.3194,16.3371,16.3136,16.3253,9150.0
2010-07-09 12:45:00,27.76,27.78,27.75,27.77,10500.0,16.3312,16.343,16.3253,16.3371,10500.0
2010-07-09 12:50:00,27.77,27.78,27.74,27.74,13200.0,16.3371,16.343,16.3194,16.3194,13200.0
2010-07-09 12:55:00,27.74,27.79,27.74,27.75,27450.0,16.3194,16.3489,16.3194,16.3253,27450.0
2010-07-09 13:00:00,27.75,27.8,27.73,27.77,52800.0,16.3253,16.3547,16.3136,16.3371,52800.0
2010-07-09 13:05:00,27.77,27.79,27.77,27.78,12450.0,16.3371,16.3489,16.3371,16.343,12450.0
2010-07-09 13:10:00,27.77,27.77,27.72,27.73,20550.0,16.3371,16.3371,16.3077,16.3136,20550.0
2010-07-09 13:15:00,27.75,27.78,27.74,27.77,46950.0,16.3253,16.343,16.3194,16.3371,46950.0
2010-07-09 13:20:00,27.76,27.81,27.76,27.78,58050.0,16.3312,16.3606,16.3312,16.343,58050.0
2010-07-09 13:25:00,27.77,27.8,27.77,27.79,21600.0,16.3371,16.3547,16.3371,16.3489,21600.0
2010-07-09 13:30:00,27.79,27.83,27.77,27.83,23850.0,16.3489,16.3724,16.3371,16.3724,23850.0
2010-07-09 13:35:00,27.83,27.88,27.82,27.86,34500.0,16.3724,16.4018,16.3665,16.39,34500.0
2010-07-09 13:40:00,27.86,27.87,27.81,27.82,33000.0,16.39,16.3959,16.3606,16.3665,33000.0
2010-07-09 13:45:00,27.82,27.84,27.79,27.83,37500.0,16.3665,16.3783,16.3489,16.3724,37500.0
2010-07-09 13:50:00,27.84,27.87,27.83,27.85,10500.0,16.3783,16.3959,16.3724,16.3842,10500.0
2010-07-09 13:55:00,27.85,27.85,27.8,27.83,7200.0,16.3842,16.3842,16.3547,16.3724,7200.0
2010-07-09 14:00:00,27.83,27.84,27.81,27.83,19650.0,16.3724,16.3783,16.3606,16.3724,19650.0
2010-07-09 14:05:00,27.83,27.83,27.77,27.77,25500.0,16.3724,16.3724,16.3371,16.3371,25500.0
2010-07-09 14:10:00,27.77,27.78,27.74,27.74,31650.0,16.3371,16.343,16.3194,16.3194,31650.0
2010-07-09 14:15:00,27.74,27.76,27.73,27.76,15900.0,16.3194,16.3312,16.3136,16.3312,15900.0
2010-07-09 14:20:00,27.76,27.79,27.73,27.76,31950.0,16.3312,16.3489,16.3136,16.3312,31950.0
2010-07-09 14:25:00,27.76,27.77,27.74,27.75,31500.0,16.3312,16.3371,16.3194,16.3253,31500.0
2010-07-09 14:30:00,27.75,27.79,27.75,27.75,13500.0,16.3253,16.3489,16.3253,16.3253,13500.0
2010-07-09 14:35:00,27.75,27.76,27.74,27.75,12600.0,16.3253,16.3312,16.3194,16.3253,12600.0
2010-07-09 14:40:00,27.75,27.82,27.75,27.8,18600.0,16.3253,16.3665,16.3253,16.3547,18600.0
2010-07-09 14:45:00,27.81,27.81,27.77,27.77,23700.0,16.3606,16.3606,16.3371,16.3371,23700.0
2010-07-09 14:50:00,27.77,27.83,27.77,27.83,34500.0,16.3371,16.3724,16.3371,16.3724,34500.0
2010-07-09 14:55:00,27.83,27.91,27.83,27.87,36450.0,16.3724,16.4195,16.3724,16.3959,36450.0
2010-07-09 15:00:00,27.88,27.89,27.84,27.84,38400.0,16.4018,16.4077,16.3783,16.3783,38400.0
2010-07-09 15:05:00,27.85,27.85,27.83,27.83,36450.0,16.3842,16.3842,16.3724,16.3724,36450.0
2010-07-09 15:10:00,27.83,27.88,27.83,27.87,30000.0,16.3724,16.4018,16.3724,16.3959,30000.0
2010-07-09 15:15:00,27.87,27.88,27.84,27.85,35100.0,16.3959,16.4018,16.3783,16.3842,35100.0
2010-07-09 15:20:00,27.85,27.88,27.85,27.87,46950.0,16.3842,16.4018,16.3842,16.3959,46950.0
2010-07-09 15:25:00,27.87,27.87,27.79,27.81,53100.0,16.3959,16.3959,16.3489,16.3606,53100.0
2010-07-09 15:30:00,27.81,27.83,27.77,27.81,62700.0,16.3606,16.3724,16.3371,16.3606,62700.0
2010-07-09 15:35:00,27.81,27.87,27.81,27.86,43650.0,16.3606,16.3959,16.3606,16.39,43650.0
2010-07-09 15:40:00,27.86,27.9,27.86,27.87,49950.0,16.39,16.4136,16.39,16.3959,49950.0
2010-07-09 15:45:00,27.88,27.89,27.83,27.87,86700.0,16.4018,16.4077,16.3724,16.3959,86700.0
2010-07-09 15:50:00,27.87,27.9,27.85,27.89,101550.0,16.3959,16.4136,16.3842,16.4077,101550.0
2010-07-09 15:55:00,27.89,27.9,27.85,27.87,258300.0,16.4077,16.4136,16.3842,16.3959,258300.0
2010-07-12 09:30:00,27.78,27.78,27.65,27.71,30600.0,16.343,16.343,16.2665,16.3018,30600.0
2010-07-12 09:35:00,27.77,27.86,27.73,27.77,26850.0,16.3371,16.39,16.3136,16.3371,26850.0
2010-07-12 09:40:00,27.79,27.86,27.73,27.8,39600.0,16.3489,16.39,16.3136,16.3547,39600.0
2010-07-12 09:45:00,27.81,27.91,27.8,27.85,47400.0,16.3606,16.4195,16.3547,16.3842,47400.0
2010-07-12 09:50:00,27.87,27.87,27.76,27.79,35100.0,16.3959,16.3959,16.3312,16.3489,35100.0
2010-07-12 09:55:00,27.78,27.87,27.77,27.87,33000.0,16.343,16.3959,16.3371,16.3959,33000.0
2010-07-12 10:00:00,27.89,27.92,27.85,27.87,36450.0,16.4077,16.4253,16.3842,16.3959,36450.0
2010-07-12 10:05:00,27.85,27.85,27.71,27.71,33450.0,16.3842,16.3842,16.3018,16.3018,33450.0
2010-07-12 10:10:00,27.69,27.71,27.65,27.68,35850.0,16.29,16.3018,16.2665,16.2841,35850.0
2010-07-12 10:15:00,27.69,27.73,27.68,27.73,34500.0,16.29,16.3136,16.2841,16.3136,34500.0
2010-07-12 10:20:00,27.73,27.73,27.57,27.58,25050.0,16.3136,16.3136,16.2194,16.2253,25050.0
2010-07-12 10:25:00,27.59,27.62,27.57,27.59,14100.0,16.2312,16.2488,16.2194,16.2312,14100.0
2010-07-12 10:30:00,27.57,27.63,27.56,27.6,19950.0,16.2194,16.2547,16.2136,16.2371,19950.0
2010-07-12 10:35:00,27.61,27.64,27.6,27.63,15300.0,16.243,16.2606,16.2371,16.2547,15300.0
2010-07-12 10:40:00,27.63,27.65,27.53,27.57,25950.0,16.2547,16.2665,16.1959,16.2194,25950.0
2010-07-12 10:45:00,27.57,27.61,27.55,27.58,19050.0,16.2194,16.243,16.2077,16.2253,19050.0
2010-07-12 10:50:00,27.57,27.59,27.55,27.55,23550.0,16.2194,16.2312,16.2077,16.2077,23550.0
2010-07-12 10:55:00,27.56,27.6,27.54,27.6,57750.0,16.2136,16.2371,16.2018,16.2371,57750.0
2010-07-12 11:00:00,27.6,27.6,27.48,27.49,33150.0,16.2371,16.2371,16.1665,16.1724,33150.0
2010-07-12 11:05:00,27.5,27.5,27.39,27.39,26100.0,16.1783,16.1783,16.1135,16.1135,26100.0
2010-07-12 11:10:00,27.41,27.48,27.37,27.47,26550.0,16.1253,16.1665,16.1018,16.1606,26550.0
2010-07-12 11:15:00,27.48,27.5,27.45,27.48,17700.0,16.1665,16.1783,16.1488,16.1665,17700.0
2010-07-12 11:20:00,27.48,27.48,27.41,27.45,34500.0,16.1665,16.1665,16.1253,16.1488,34500.0
2010-07-12 11:25:00,27.45,27.49,27.43,27.48,23250.0,16.1488,16.1724,16.1371,16.1665,23250.0
2010-07-12 11:30:00,27.48,27.5,27.45,27.49,25950.0,16.1665,16.1783,16.1488,16.1724,25950.0
2010-07-12 11:35:00,27.48,27.49,27.45,27.45,9600.0,16.1665,16.1724,16.1488,16.1488,9600.0
2010-07-12 11:40:00,27.45,27.49,27.45,27.47,8700.0,16.1488,16.1724,16.1488,16.1606,8700.0
2010-07-12 11:45:00,27.48,27.48,27.45,27.45,7650.0,16.1665,16.1665,16.1488,16.1488,7650.0
2010-07-12 11:50:00,27.45,27.47,27.43,27.46,21750.0,16.1488,16.1606,16.1371,16.1547,21750.0
2010-07-12 11:55:00,27.47,27.47,27.43,27.43,22350.0,16.1606,16.1606,16.1371,16.1371,22350.0
2010-07-12 12:00:00,27.43,27.47,27.43,27.46,19800.0,16.1371,16.1606,16.1371,16.1547,19800.0
2010-07-12 12:05:00,27.46,27.49,27.46,27.47,73500.0,16.1547,16.1724,16.1547,16.1606,73500.0
2010-07-12 12:10:00,27.48,27.57,27.47,27.55,26100.0,16.1665,16.2194,16.1606,16.2077,26100.0
2010-07-12 12:15:00,27.56,27.56,27.54,27.56,17550.0,16.2136,16.2136,16.2018,16.2136,17550.0
2010-07-12 12:20:00,27.56,27.57,27.51,27.53,14850.0,16.2136,16.2194,16.1841,16.1959,14850.0
2010-07-12 12:25:00,27.53,27.55,27.53,27.53,8700.0,16.1959,16.2077,16.1959,16.1959,8700.0
2010-07-12 12:30:00,27.53,27.53,27.46,27.49,63150.0,16.1959,16.1959,16.1547,16.1724,63150.0
2010-07-12 12:35:00,27.49,27.52,27.48,27.52,24000.0,16.1724,16.19,16.1665,16.19,24000.0
2010-07-12 12:40:00,27.53,27.57,27.53,27.55,17250.0,16.1959,16.2194,16.1959,16.2077,17250.0
2010-07-12 12:45:00,27.55,27.58,27.53,27.54,22050.0,16.2077,16.2253,16.1959,16.2018,22050.0
2010-07-12 12:50:00,27.53,27.59,27.51,27.59,16950.0,16.1959,16.2312,16.1841,16.2312,16950.0
2010-07-12 12:55:00,27.59,27.59,27.49,27.5,37950.0,16.2312,16.2312,16.1724,16.1783,37950.0
2010-07-12 13:00:00,27.5,27.53,27.47,27.51,20550.0,16.1783,16.1959,16.1606,16.1841,20550.0
2010-07-12 13:05:00,27.51,27.56,27.49,27.55,20700.0,16.1841,16.2136,16.1724,16.2077,20700.0
2010-07-12 13:10:00,27.55,27.57,27.54,27.57,9900.0,16.2077,16.2194,16.2018,16.2194,9900.0
2010-07-12 13:15:00,27.57,27.63,27.57,27.63,15300.0,16.2194,16.2547,16.2194,16.2547,15300.0
2010-07-12 13:20:00,27.62,27.62,27.57,27.57,12300.0,16.2488,16.2488,16.2194,16.2194,12300.0
2010-07-12 13:25:00,27.58,27.61,27.57,27.61,10800.0,16.2253,16.243,16.2194,16.243,10800.0
2010-07-12 13:30:00,27.6,27.67,27.59,27.66,25950.0,16.2371,16.2783,16.2312,16.2724,25950.0
2010-07-12 13:35:00,27.65,27.69,27.65,27.67,92850.0,16.2665,16.29,16.2665,16.2783,92850.0
2010-07-12 13:40:00,27.67,27.67,27.59,27.61,20100.0,16.2783,16.2783,16.2312,16.243,20100.0
2010-07-12 13:45:00,27.61,27.64,27.61,27.64,9000.0,16.243,16.2606,16.243,16.2606,9000.0
2010-07-12 13:50:00,27.63,27.7,27.63,27.7,24600.0,16.2547,16.2959,16.2547,16.2959,24600.0
2010-07-12 13:55:00,27.71,27.71,27.66,27.69,17850.0,16.3018,16.3018,16.2724,16.29,17850.0
2010-07-12 14:00:00,27.68,27.7,27.67,27.68,27450.0,16.2841,16.2959,16.2783,16.2841,27450.0
2010-07-12 14:05:00,27.67,27.68,27.63,27.64,13650.0,16.2783,16.2841,16.2547,16.2606,13650.0
2010-07-12 14:10:00,27.65,27.66,27.63,27.66,5550.0,16.2665,16.2724,16.2547,16.2724,5550.0
2010-07-12 14:15:00,27.65,27.68,27.6,27.61,23400.0,16.2665,16.2841,16.2371,16.243,23400.0
2010-07-12 14:20:00,27.61,27.65,27.61,27.64,17100.0,16.243,16.2665,16.243,16.2606,17100.0
2010-07-12 14:25:00,27.65,27.65,27.61,27.65,15000.0,16.2665,16.2665,16.243,16.2665,15000.0
2010-07-12 14:30:00,27.65,27.65,27.6,27.6,24900.0,16.2665,16.2665,16.2371,16.2371,24900.0
2010-07-12 14:35:00,27.6,27.64,27.59,27.63,30750.0,16.2371,16.2606,16.2312,16.2547,30750.0
2010-07-12 14:40:00,27.61,27.67,27.61,27.67,31800.0,16.243,16.2783,16.243,16.2783,31800.0
2010-07-12 14:45:00,27.66,27.66,27.63,27.65,25500.0,16.2724,16.2724,16.2547,16.2665,25500.0
2010-07-12 14:50:00,27.65,27.66,27.58,27.59,34050.0,16.2665,16.2724,16.2253,16.2312,34050.0
2010-07-12 14:55:00,27.58,27.64,27.58,27.61,48150.0,16.2253,16.2606,16.2253,16.243,48150.0
2010-07-12 15:00:00,27.62,27.62,27.57,27.59,31800.0,16.2488,16.2488,16.2194,16.2312,31800.0
2010-07-12 15:05:00,27.6,27.6,27.54,27.55,30900.0,16.2371,16.2371,16.2018,16.2077,30900.0
2010-07-12 15:10:00,27.55,27.61,27.53,27.59,38250.0,16.2077,16.243,16.1959,16.2312,38250.0
2010-07-12 15:15:00,27.61,27.67,27.6,27.64,180900.0,16.243,16.2783,16.2371,16.2606,180900.0
2010-07-12 15:20:00,27.63,27.69,27.63,27.68,58500.0,16.2547,16.29,16.2547,16.2841,58500.0
2010-07-12 15:25:00,27.67,27.68,27.63,27.64,39900.0,16.2783,16.2841,16.2547,16.2606,39900.0
2010-07-12 15:30:00,27.65,27.66,27.61,27.63,60600.0,16.2665,16.2724,16.243,16.2547,60600.0
2010-07-12 15:35:00,27.63,27.68,27.59,27.68,43050.0,16.2547,16.2841,16.2312,16.2841,43050.0
2010-07-12 15:40:00,27.67,27.71,27.65,27.65,49950.0,16.2783,16.3018,16.2665,16.2665,49950.0
2010-07-12 15:45:00,27.65,27.69,27.61,27.62,66600.0,16.2665,16.29,16.243,16.2488,66600.0
2010-07-12 15:50:00,27.62,27.66,27.61,27.66,86250.0,16.2488,16.2724,16.243,16.2724,86250.0
2010-07-12 15:55:00,27.65,27.7,27.65,27.68,260100.0,16.2665,16.2959,16.2665,16.2841,260100.0
2010-07-13 09:30:00,28.02,28.28,28.02,28.27,62700.0,16.4842,16.6371,16.4842,16.6312,62700.0
2010-07-13 09:35:00,28.26,28.45,28.26,28.41,80100.0,16.6254,16.7371,16.6254,16.7136,80100.0
2010-07-13 09:40:00,28.42,28.51,28.31,28.41,48600.0,16.7195,16.7724,16.6548,16.7136,48600.0
2010-07-13 09:45:00,28.4,28.41,28.34,28.37,45150.0,16.7077,16.7136,16.6724,16.6901,45150.0
2010-07-13 09:50:00,28.38,28.47,28.37,28.37,82200.0,16.696,16.7489,16.6901,16.6901,82200.0
2010-07-13 09:55:00,28.37,28.55,28.36,28.51,177150.0,16.6901,16.796,16.6842,16.7724,177150.0
2010-07-13 10:00:00,28.51,28.65,28.5,28.6,81450.0,16.7724,16.8548,16.7666,16.8254,81450.0
2010-07-13 10:05:00,28.61,28.66,28.59,28.6,21750.0,16.8313,16.8607,16.8195,16.8254,21750.0
2010-07-13 10:10:00,28.61,28.61,28.57,28.58,25800.0,16.8313,16.8313,16.8077,16.8136,25800.0
2010-07-13 10:15:00,28.57,28.6,28.55,28.56,40800.0,16.8077,16.8254,16.796,16.8019,40800.0
2010-07-13 10:20:00,28.57,28.61,28.57,28.6,32400.0,16.8077,16.8313,16.8077,16.8254,32400.0
2010-07-13 10:25:00,28.61,28.65,28.61,28.64,48150.0,16.8313,16.8548,16.8313,16.8489,48150.0
2010-07-13 10:30:00,28.65,28.66,28.55,28.55,50550.0,16.8548,16.8607,16.796,16.796,50550.0
2010-07-13 10:35:00,28.55,28.63,28.53,28.62,47400.0,16.796,16.843,16.7842,16.8372,47400.0
2010-07-13 10:40:00,28.63,28.63,28.54,28.59,34950.0,16.843,16.843,16.7901,16.8195,34950.0
2010-07-13 10:45:00,28.59,28.61,28.52,28.55,47550.0,16.8195,16.8313,16.7783,16.796,47550.0
2010-07-13 10:50:00,28.55,28.6,28.55,28.59,40350.0,16.796,16.8254,16.796,16.8195,40350.0
2010-07-13 10:55:00,28.59,28.6,28.49,28.51,27900.0,16.8195,16.8254,16.7607,16.7724,27900.0
2010-07-13 11:00:00,28.5,28.59,28.49,28.57,27600.0,16.7666,16.8195,16.7607,16.8077,27600.0
2010-07-13 11:05:00,28.57,28.66,28.57,28.66,32550.0,16.8077,16.8607,16.8077,16.8607,32550.0
2010-07-13 11:10:00,28.65,28.68,28.64,28.67,114150.0,16.8548,16.8724,16.8489,16.8666,114150.0
2010-07-13 11:15:00,28.67,28.67,28.63,28.63,30450.0,16.8666,16.8666,16.843,16.843,30450.0
2010-07-13 11:20:00,28.63,28.66,28.59,28.64,27000.0,16.843,16.8607,16.8195,16.8489,27000.0
2010-07-13 11:25:00,28.66,28.71,28.65,28.71,42150.0,16.8607,16.8901,16.8548,16.8901,42150.0
2010-07-13 11:30:00,28.71,28.83,28.7,28.82,39900.0,16.8901,16.9607,16.8842,16.9548,39900.0
2010-07-13 11:35:00,28.83,28.95,28.8,28.95,106200.0,16.9607,17.0313,16.943,17.0313,106200.0
2010-07-13 11:40:00,28.95,28.99,28.95,28.98,80850.0,17.0313,17.0548,17.0313,17.0489,80850.0
2010-07-13 11:45:00,28.99,29.01,28.91,28.91,73650.0,17.0548,17.0666,17.0078,17.0078,73650.0
2010-07-13 11:50:00,28.92,28.96,28.89,28.91,31950.0,17.0136,17.0372,16.996,17.0078,31950.0
2010-07-13 11:55:00,28.91,28.93,28.85,28.85,21300.0,17.0078,17.0195,16.9725,16.9725,21300.0
2010-07-13 12:00:00,28.85,28.88,28.84,28.85,33450.0,16.9725,16.9901,16.9666,16.9725,33450.0
2010-07-13 12:05:00,28.85,28.88,28.83,28.85,22650.0,16.9725,16.9901,16.9607,16.9725,22650.0
2010-07-13 12:10:00,28.84,28.86,28.83,28.84,18600.0,16.9666,16.9783,16.9607,16.9666,18600.0
2010-07-13 12:15:00,28.84,28.84,28.82,28.82,12450.0,16.9666,16.9666,16.9548,16.9548,12450.0
2010-07-13 12:20:00,28.83,28.85,28.81,28.85,26850.0,16.9607,16.9725,16.9489,16.9725,26850.0
2010-07-13 12:25:00,28.85,28.88,28.85,28.87,29400.0,16.9725,16.9901,16.9725,16.9842,29400.0
2010-07-13 12:30:00,28.87,28.87,28.83,28.83,32100.0,16.9842,16.9842,16.9607,16.9607,32100.0
2010-07-13 12:35:00,28.82,28.85,28.81,28.83,27750.0,16.9548,16.9725,16.9489,16.9607,27750.0
2010-07-13 12:40:00,28.83,28.83,28.78,28.79,23850.0,16.9607,16.9607,16.9313,16.9372,23850.0
2010-07-13 12:45:00,28.79,28.79,28.73,28.73,56100.0,16.9372,16.9372,16.9019,16.9019,56100.0
2010-07-13 12:50:00,28.73,28.75,28.72,28.74,57450.0,16.9019,16.9136,16.896,16.9077,57450.0
2010-07-13 12:55:00,28.74,28.75,28.67,28.67,32550.0,16.9077,16.9136,16.8666,16.8666,32550.0
2010-07-13 13:00:00,28.67,28.77,28.67,28.75,48750.0,16.8666,16.9254,16.8666,16.9136,48750.0
2010-07-13 13:05:00,28.75,28.79,28.75,28.77,26850.0,16.9136,16.9372,16.9136,16.9254,26850.0
2010-07-13 13:10:00,28.77,28.78,28.71,28.75,64650.0,16.9254,16.9313,16.8901,16.9136,64650.0
2010-07-13 13:15:00,28.75,28.75,28.68,28.69,24450.0,16.9136,16.9136,16.8724,16.8783,24450.0
2010-07-13 13:20:00,28.69,28.73,28.67,28.71,22050.0,16.8783,16.9019,16.8666,16.8901,22050.0
2010-07-13 13:25:00,28.71,28.73,28.66,28.72,20550.0,16.8901,16.9019,16.8607,16.896,20550.0
2010-07-13 13:30:00,28.72,28.76,28.72,28.74,27150.0,16.896,16.9195,16.896,16.9077,27150.0
2010-07-13 13:35:00,28.74,28.77,28.68,28.75,55200.0,16.9077,16.9254,16.8724,16.9136,55200.0
2010-07-13 13:40:00,28.75,28.75,28.69,28.71,43500.0,16.9136,16.9136,16.8783,16.8901,43500.0
2010-07-13 13:45:00,28.71,28.73,28.65,28.65,48900.0,16.8901,16.9019,16.8548,16.8548,48900.0
2010-07-13 13:50:00,28.65,28.66,28.62,28.63,30600.0,16.8548,16.8607,16.8372,16.843,30600.0
2010-07-13 13:55:00,28.62,28.69,28.61,28.67,25500.0,16.8372,16.8783,16.8313,16.8666,25500.0
2010-07-13 14:00:00,28.67,28.74,28.65,28.74,40950.0,16.8666,16.9077,16.8548,16.9077,40950.0
2010-07-13 14:05:00,28.74,28.79,28.74,28.78,22200.0,16.9077,16.9372,16.9077,16.9313,22200.0
2010-07-13 14:10:00,28.77,28.83,28.75,28.83,25650.0,16.9254,16.9607,16.9136,16.9607,25650.0
2010-07-13 14:15:00,28.83,28.85,28.79,28.81,18450.0,16.9607,16.9725,16.9372,16.9489,18450.0
2010-07-13 14:20:00,28.82,28.84,28.75,28.77,39150.0,16.9548,16.9666,16.9136,16.9254,39150.0
2010-07-13 14:25:00,28.77,28.79,28.73,28.75,32250.0,16.9254,16.9372,16.9019,16.9136,32250.0
2010-07-13 14:30:00,28.75,28.82,28.75,28.81,22650.0,16.9136,16.9548,16.9136,16.9489,22650.0
2010-07-13 14:35:00,28.81,28.87,28.81,28.86,66450.0,16.9489,16.9842,16.9489,16.9783,66450.0
2010-07-13 14:40:00,28.87,28.88,28.84,28.84,52800.0,16.9842,16.9901,16.9666,16.9666,52800.0
2010-07-13 14:45:00,28.84,28.91,28.84,28.91,100200.0,16.9666,17.0078,16.9666,17.0078,100200.0
2010-07-13 14:50:00,28.9,28.91,28.88,28.89,49500.0,17.0019,17.0078,16.9901,16.996,49500.0
2010-07-13 14:55:00,28.89,28.95,28.89,28.95,44400.0,16.996,17.0313,16.996,17.0313,44400.0
2010-07-13 15:00:00,28.95,29.03,28.93,29.01,79650.0,17.0313,17.0784,17.0195,17.0666,79650.0
2010-07-13 15:05:00,29.01,29.04,29.01,29.02,84150.0,17.0666,17.0842,17.0666,17.0725,84150.0
2010-07-13 15:10:00,29.02,29.09,29.01,29.07,120000.0,17.0725,17.1137,17.0666,17.1019,120000.0
2010-07-13 15:15:00,29.07,29.13,29.07,29.11,139950.0,17.1019,17.1372,17.1019,17.1254,139950.0
2010-07-13 15:20:00,29.1,29.11,29.07,29.1,199500.0,17.1195,17.1254,17.1019,17.1195,199500.0
2010-07-13 15:25:00,29.1,29.17,29.1,29.17,176550.0,17.1195,17.1607,17.1195,17.1607,176550.0
2010-07-13 15:30:00,29.17,29.17,29.14,29.14,206700.0,17.1607,17.1607,17.1431,17.1431,206700.0
2010-07-13 15:35:00,29.14,29.2,29.13,29.19,213750.0,17.1431,17.1784,17.1372,17.1725,213750.0
2010-07-13 15:40:00,29.2,29.21,29.15,29.21,256800.0,17.1784,17.1842,17.1489,17.1842,256800.0
2010-07-13 15:45:00,29.21,29.27,29.21,29.27,420900.0,17.1842,17.2195,17.1842,17.2195,420900.0
2010-07-13 15:50:00,29.27,29.27,29.15,29.15,496800.0,17.2195,17.2195,17.1489,17.1489,496800.0
2010-07-13 15:55:00,29.15,29.15,29.09,29.14,574200.0,17.1489,17.1489,17.1137,17.1431,574200.0
2010-07-14 09:30:00,29.2,29.23,29.08,29.23,108600.0,17.1784,17.196,17.1078,17.196,108600.0
2010-07-14 09:35:00,29.23,29.33,29.1,29.15,124050.0,17.196,17.2548,17.1195,17.1489,124050.0
2010-07-14 09:40:00,29.16,29.21,29.07,29.17,92700.0,17.1548,17.1842,17.1019,17.1607,92700.0
2010-07-14 09:45:00,29.16,29.25,29.15,29.21,45900.0,17.1548,17.2078,17.1489,17.1842,45900.0
2010-07-14 09:50:00,29.21,29.23,29.09,29.13,67800.0,17.1842,17.196,17.1137,17.1372,67800.0
2010-07-14 09:55:00,29.13,29.13,29.01,29.04,57000.0,17.1372,17.1372,17.0666,17.0842,57000.0
2010-07-14 10:00:00,29.05,29.05,28.99,29.05,90900.0,17.0901,17.0901,17.0548,17.0901,90900.0
2010-07-14 10:05:00,29.06,29.19,29.05,29.18,69900.0,17.096,17.1725,17.0901,17.1666,69900.0
2010-07-14 10:10:00,29.17,29.27,29.17,29.22,109050.0,17.1607,17.2195,17.1607,17.1901,109050.0
2010-07-14 10:15:00,29.22,29.22,29.13,29.19,59100.0,17.1901,17.1901,17.1372,17.1725,59100.0
2010-07-14 10:20:00,29.19,29.25,29.19,29.25,74400.0,17.1725,17.2078,17.1725,17.2078,74400.0
2010-07-14 10:25:00,29.25,29.31,29.21,29.21,69600.0,17.2078,17.2431,17.1842,17.1842,69600.0
2010-07-14 10:30:00,29.22,29.3,29.22,29.28,65550.0,17.1901,17.2372,17.1901,17.2254,65550.0
2010-07-14 10:35:00,29.28,29.29,29.15,29.17,42750.0,17.2254,17.2313,17.1489,17.1607,42750.0
2010-07-14 10:40:00,29.17,29.19,29.1,29.13,90150.0,17.1607,17.1725,17.1195,17.1372,90150.0
2010-07-14 10:45:00,29.13,29.21,29.13,29.15,43500.0,17.1372,17.1842,17.1372,17.1489,43500.0
2010-07-14 10:50:00,29.15,29.17,29.13,29.16,80250.0,17.1489,17.1607,17.1372,17.1548,80250.0
2010-07-14 10:55:00,29.15,29.17,29.12,29.15,61950.0,17.1489,17.1607,17.1313,17.1489,61950.0
2010-07-14 11:00:00,29.17,29.23,29.13,29.21,45600.0,17.1607,17.196,17.1372,17.1842,45600.0
2010-07-14 11:05:00,29.21,29.25,29.16,29.23,39450.0,17.1842,17.2078,17.1548,17.196,39450.0
2010-07-14 11:10:00,29.22,29.22,29.15,29.19,36150.0,17.1901,17.1901,17.1489,17.1725,36150.0
2010-07-14 11:15:00,29.19,29.25,29.19,29.25,33750.0,17.1725,17.2078,17.1725,17.2078,33750.0
2010-07-14 11:20:00,29.26,29.29,29.21,29.27,29700.0,17.2137,17.2313,17.1842,17.2195,29700.0
2010-07-14 11:25:00,29.26,29.26,29.23,29.25,23850.0,17.2137,17.2137,17.196,17.2078,23850.0
2010-07-14 11:30:00,29.23,29.27,29.2,29.27,42000.0,17.196,17.2195,17.1784,17.2195,42000.0
2010-07-14 11:35:00,29.27,29.28,29.25,29.28,16950.0,17.2195,17.2254,17.2078,17.2254,16950.0
2010-07-14 11:40:00,29.28,29.3,29.26,29.29,26550.0,17.2254,17.2372,17.2137,17.2313,26550.0
2010-07-14 11:45:00,29.29,29.33,29.27,29.32,21000.0,17.2313,17.2548,17.2195,17.249,21000.0
2010-07-14 11:50:00,29.33,29.34,29.31,29.32,27900.0,17.2548,17.2607,17.2431,17.249,27900.0
2010-07-14 11:55:00,29.32,29.33,29.27,29.27,17100.0,17.249,17.2548,17.2195,17.2195,17100.0
2010-07-14 12:00:00,29.27,29.27,29.21,29.21,18300.0,17.2195,17.2195,17.1842,17.1842,18300.0
2010-07-14 12:05:00,29.22,29.25,29.21,29.25,13200.0,17.1901,17.2078,17.1842,17.2078,13200.0
2010-07-14 12:10:00,29.26,29.27,29.21,29.23,26250.0,17.2137,17.2195,17.1842,17.196,26250.0
2010-07-14 12:15:00,29.22,29.26,29.21,29.25,8550.0,17.1901,17.2137,17.1842,17.2078,8550.0
2010-07-14 12:20:00,29.25,29.29,29.25,29.29,27150.0,17.2078,17.2313,17.2078,17.2313,27150.0
2010-07-14 12:25:00,29.29,29.32,29.29,29.3,30900.0,17.2313,17.249,17.2313,17.2372,30900.0
2010-07-14 12:30:00,29.29,29.33,29.27,29.33,19050.0,17.2313,17.2548,17.2195,17.2548,19050.0
2010-07-14 12:35:00,29.32,29.33,29.31,29.31,9150.0,17.249,17.2548,17.2431,17.2431,9150.0
2010-07-14 12:40:00,29.31,29.31,29.29,29.31,18000.0,17.2431,17.2431,17.2313,17.2431,18000.0
2010-07-14 12:45:00,29.31,29.33,29.31,29.33,21900.0,17.2431,17.2548,17.2431,17.2548,21900.0
2010-07-14 12:50:00,29.32,29.33,29.29,29.31,60150.0,17.249,17.2548,17.2313,17.2431,60150.0
2010-07-14 12:55:00,29.32,29.33,29.31,29.33,37200.0,17.249,17.2548,17.2431,17.2548,37200.0
2010-07-14 13:00:00,29.32,29.33,29.32,29.32,64500.0,17.249,17.2548,17.249,17.249,64500.0
2010-07-14 13:05:00,29.32,29.33,29.31,29.33,19500.0,17.249,17.2548,17.2431,17.2548,19500.0
2010-07-14 13:10:00,29.33,29.33,29.3,29.33,22050.0,17.2548,17.2548,17.2372,17.2548,22050.0
2010-07-14 13:15:00,29.32,29.33,29.3,29.3,14400.0,17.249,17.2548,17.2372,17.2372,14400.0
2010-07-14 13:20:00,29.3,29.33,29.29,29.29,29700.0,17.2372,17.2548,17.2313,17.2313,29700.0
2010-07-14 13:25:00,29.3,29.31,29.28,29.29,22650.0,17.2372,17.2431,17.2254,17.2313,22650.0
2010-07-14 13:30:00,29.29,29.31,29.28,29.29,13500.0,17.2313,17.2431,17.2254,17.2313,13500.0
2010-07-14 13:35:00,29.29,29.33,29.27,29.28,51450.0,17.2313,17.2548,17.2195,17.2254,51450.0
2010-07-14 13:40:00,29.27,29.27,29.21,29.21,13200.0,17.2195,17.2195,17.1842,17.1842,13200.0
2010-07-14 13:45:00,29.22,29.28,29.22,29.25,60600.0,17.1901,17.2254,17.1901,17.2078,60600.0
2010-07-14 13:50:00,29.25,29.25,29.14,29.14,27300.0,17.2078,17.2078,17.1431,17.1431,27300.0
2010-07-14 13:55:00,29.13,29.19,29.13,29.18,18750.0,17.1372,17.1725,17.1372,17.1666,18750.0
2010-07-14 14:00:00,29.18,29.19,29.1,29.14,71550.0,17.1666,17.1725,17.1195,17.1431,71550.0
2010-07-14 14:05:00,29.13,29.15,29.05,29.11,58050.0,17.1372,17.1489,17.0901,17.1254,58050.0
2010-07-14 14:10:00,29.12,29.17,29.05,29.07,53250.0,17.1313,17.1607,17.0901,17.1019,53250.0
2010-07-14 14:15:00,29.07,29.15,29.05,29.12,42000.0,17.1019,17.1489,17.0901,17.1313,42000.0
2010-07-14 14:20:00,29.11,29.14,29.05,29.05,72750.0,17.1254,17.1431,17.0901,17.0901,72750.0
2010-07-14 14:25:00,29.05,29.13,29.04,29.11,66900.0,17.0901,17.1372,17.0842,17.1254,66900.0
2010-07-14 14:30:00,29.11,29.19,29.07,29.15,70050.0,17.1254,17.1725,17.1019,17.1489,70050.0
2010-07-14 14:35:00,29.17,29.18,29.11,29.12,29400.0,17.1607,17.1666,17.1254,17.1313,29400.0
2010-07-14 14:40:00,29.12,29.15,29.11,29.11,23550.0,17.1313,17.1489,17.1254,17.1254,23550.0
2010-07-14 14:45:00,29.12,29.2,29.1,29.17,36900.0,17.1313,17.1784,17.1195,17.1607,36900.0
2010-07-14 14:50:00,29.18,29.19,29.14,29.17,16200.0,17.1666,17.1725,17.1431,17.1607,16200.0
2010-07-14 14:55:00,29.17,29.21,29.15,29.19,22500.0,17.1607,17.1842,17.1489,17.1725,22500.0
2010-07-14 15:00:00,29.19,29.25,29.19,29.24,45900.0,17.1725,17.2078,17.1725,17.2019,45900.0
2010-07-14 15:05:00,29.25,29.25,29.2,29.21,47550.0,17.2078,17.2078,17.1784,17.1842,47550.0
2010-07-14 15:10:00,29.22,29.23,29.19,29.19,42000.0,17.1901,17.196,17.1725,17.1725,42000.0
2010-07-14 15:15:00,29.19,29.3,29.19,29.28,55650.0,17.1725,17.2372,17.1725,17.2254,55650.0
2010-07-14 15:20:00,29.28,29.3,29.26,29.29,39600.0,17.2254,17.2372,17.2137,17.2313,39600.0
2010-07-14 15:25:00,29.29,29.33,29.28,29.28,38850.0,17.2313,17.2548,17.2254,17.2254,38850.0
2010-07-14 15:30:00,29.28,29.31,29.25,29.29,58500.0,17.2254,17.2431,17.2078,17.2313,58500.0
2010-07-14 15:35:00,29.28,29.28,29.23,29.27,93000.0,17.2254,17.2254,17.196,17.2195,93000.0
2010-07-14 15:40:00,29.27,29.27,29.2,29.23,140100.0,17.2195,17.2195,17.1784,17.196,140100.0
2010-07-14 15:45:00,29.23,29.32,29.23,29.32,94200.0,17.196,17.249,17.196,17.249,94200.0
2010-07-14 15:50:00,29.31,29.33,29.27,29.32,129750.0,17.2431,17.2548,17.2195,17.249,129750.0
2010-07-14 15:55:00,29.31,29.33,29.29,29.33,238200.0,17.2431,17.2548,17.2313,17.2548,238200.0
2010-07-15 09:30:00,29.24,29.33,29.15,29.21,83850.0,17.2019,17.2548,17.1489,17.1842,83850.0
2010-07-15 09:35:00,29.23,29.27,29.15,29.21,34050.0,17.196,17.2195,17.1489,17.1842,34050.0
2010-07-15 09:40:00,29.22,29.25,29.11,29.22,58800.0,17.1901,17.2078,17.1254,17.1901,58800.0
2010-07-15 09:45:00,29.21,29.33,29.19,29.3,42600.0,17.1842,17.2548,17.1725,17.2372,42600.0
2010-07-15 09:50:00,29.29,29.35,29.25,29.31,49650.0,17.2313,17.2666,17.2078,17.2431,49650.0
2010-07-15 09:55:00,29.31,29.41,29.29,29.41,92400.0,17.2431,17.3019,17.2313,17.3019,92400.0
2010-07-15 10:00:00,29.41,29.42,29.17,29.22,196650.0,17.3019,17.3078,17.1607,17.1901,196650.0
2010-07-15 10:05:00,29.22,29.23,29.04,29.05,61650.0,17.1901,17.196,17.0842,17.0901,61650.0
2010-07-15 10:10:00,29.04,29.04,28.89,28.98,58500.0,17.0842,17.0842,16.996,17.0489,58500.0
2010-07-15 10:15:00,28.96,28.99,28.86,28.93,56250.0,17.0372,17.0548,16.9783,17.0195,56250.0
2010-07-15 10:20:00,28.92,28.93,28.83,28.89,49050.0,17.0136,17.0195,16.9607,16.996,49050.0
2010-07-15 10:25:00,28.9,28.96,28.87,28.93,25950.0,17.0019,17.0372,16.9842,17.0195,25950.0
2010-07-15 10:30:00,28.93,28.95,28.86,28.89,21600.0,17.0195,17.0313,16.9783,16.996,21600.0
2010-07-15 10:35:00,28.89,28.93,28.85,28.92,28950.0,16.996,17.0195,16.9725,17.0136,28950.0
2010-07-15 10:40:00,28.91,28.91,28.81,28.87,36000.0,17.0078,17.0078,16.9489,16.9842,36000.0
2010-07-15 10:45:00,28.87,28.93,28.81,28.91,40500.0,16.9842,17.0195,16.9489,17.0078,40500.0
2010-07-15 10:50:00,28.91,28.93,28.85,28.91,22800.0,17.0078,17.0195,16.9725,17.0078,22800.0
2010-07-15 10:55:00,28.91,28.91,28.85,28.86,15600.0,17.0078,17.0078,16.9725,16.9783,15600.0
2010-07-15 11:00:00,28.87,28.91,28.83,28.85,23400.0,16.9842,17.0078,16.9607,16.9725,23400.0
2010-07-15 11:05:00,28.85,28.86,28.81,28.84,18150.0,16.9725,16.9783,16.9489,16.9666,18150.0
2010-07-15 11:10:00,28.84,28.91,28.83,28.91,17550.0,16.9666,17.0078,16.9607,17.0078,17550.0
2010-07-15 11:15:00,28.91,28.95,28.88,28.89,16500.0,17.0078,17.0313,16.9901,16.996,16500.0
2010-07-15 11:20:00,28.89,28.97,28.89,28.96,19500.0,16.996,17.0431,16.996,17.0372,19500.0
2010-07-15 11:25:00,28.96,28.99,28.94,28.98,16200.0,17.0372,17.0548,17.0254,17.0489,16200.0
2010-07-15 11:30:00,28.97,28.97,28.91,28.91,20700.0,17.0431,17.0431,17.0078,17.0078,20700.0
2010-07-15 11:35:00,28.9,29.01,28.89,28.99,21900.0,17.0019,17.0666,16.996,17.0548,21900.0
2010-07-15 11:40:00,28.99,29.0,28.95,28.98,15000.0,17.0548,17.0607,17.0313,17.0489,15000.0
2010-07-15 11:45:00,28.97,28.97,28.93,28.95,22800.0,17.0431,17.0431,17.0195,17.0313,22800.0
2010-07-15 11:50:00,28.94,28.99,28.92,28.99,12750.0,17.0254,17.0548,17.0136,17.0548,12750.0
2010-07-15 11:55:00,28.99,29.01,28.93,28.93,16650.0,17.0548,17.0666,17.0195,17.0195,16650.0
2010-07-15 12:00:00,28.93,28.94,28.88,28.89,15750.0,17.0195,17.0254,16.9901,16.996,15750.0
2010-07-15 12:05:00,28.87,28.93,28.87,28.87,18600.0,16.9842,17.0195,16.9842,16.9842,18600.0
2010-07-15 12:10:00,28.87,28.93,28.86,28.91,71250.0,16.9842,17.0195,16.9783,17.0078,71250.0
2010-07-15 12:15:00,28.91,28.93,28.85,28.85,15450.0,17.0078,17.0195,16.9725,16.9725,15450.0
2010-07-15 12:20:00,28.85,28.85,28.77,28.78,18300.0,16.9725,16.9725,16.9254,16.9313,18300.0
2010-07-15 12:25:00,28.78,28.81,28.78,28.81,11100.0,16.9313,16.9489,16.9313,16.9489,11100.0
2010-07-15 12:30:00,28.79,28.81,28.77,28.81,13950.0,16.9372,16.9489,16.9254,16.9489,13950.0
2010-07-15 12:35:00,28.8,28.81,28.77,28.79,8850.0,16.943,16.9489,16.9254,16.9372,8850.0
2010-07-15 12:40:00,28.81,28.81,28.75,28.77,10950.0,16.9489,16.9489,16.9136,16.9254,10950.0
2010-07-15 12:45:00,28.77,28.82,28.77,28.81,5700.0,16.9254,16.9548,16.9254,16.9489,5700.0
2010-07-15 12:50:00,28.81,28.87,28.79,28.87,6900.0,16.9489,16.9842,16.9372,16.9842,6900.0
2010-07-15 12:55:00,28.87,28.87,28.82,28.83,12000.0,16.9842,16.9842,16.9548,16.9607,12000.0
2010-07-15 13:00:00,28.83,28.89,28.83,28.87,19650.0,16.9607,16.996,16.9607,16.9842,19650.0
2010-07-15 13:05:00,28.87,28.95,28.84,28.95,33600.0,16.9842,17.0313,16.9666,17.0313,33600.0
2010-07-15 13:10:00,28.94,28.97,28.93,28.97,16950.0,17.0254,17.0431,17.0195,17.0431,16950.0
2010-07-15 13:15:00,28.97,29.07,28.97,29.07,23250.0,17.0431,17.1019,17.0431,17.1019,23250.0
2010-07-15 13:20:00,29.07,29.13,29.06,29.12,23550.0,17.1019,17.1372,17.096,17.1313,23550.0
2010-07-15 13:25:00,29.13,29.17,29.11,29.13,28950.0,17.1372,17.1607,17.1254,17.1372,28950.0
2010-07-15 13:30:00,29.13,29.19,29.08,29.09,24300.0,17.1372,17.1725,17.1078,17.1137,24300.0
2010-07-15 13:35:00,29.08,29.15,29.08,29.14,27750.0,17.1078,17.1489,17.1078,17.1431,27750.0
2010-07-15 13:40:00,29.14,29.15,29.09,29.1,22800.0,17.1431,17.1489,17.1137,17.1195,22800.0
2010-07-15 13:45:00,29.11,29.17,29.11,29.15,17400.0,17.1254,17.1607,17.1254,17.1489,17400.0
2010-07-15 13:50:00,29.14,29.14,29.08,29.08,14100.0,17.1431,17.1431,17.1078,17.1078,14100.0
2010-07-15 13:55:00,29.08,29.11,29.08,29.09,10200.0,17.1078,17.1254,17.1078,17.1137,10200.0
2010-07-15 14:00:00,29.08,29.15,29.06,29.13,26400.0,17.1078,17.1489,17.096,17.1372,26400.0
2010-07-15 14:05:00,29.11,29.11,29.04,29.05,17550.0,17.1254,17.1254,17.0842,17.0901,17550.0
2010-07-15 14:10:00,29.05,29.09,29.03,29.08,19200.0,17.0901,17.1137,17.0784,17.1078,19200.0
2010-07-15 14:15:00,29.07,29.15,29.07,29.15,24000.0,17.1019,17.1489,17.1019,17.1489,24000.0
2010-07-15 14:20:00,29.15,29.17,29.09,29.1,38400.0,17.1489,17.1607,17.1137,17.1195,38400.0
2010-07-15 14:25:00,29.08,29.18,29.08,29.16,21450.0,17.1078,17.1666,17.1078,17.1548,21450.0
2010-07-15 14:30:00,29.17,29.21,29.14,29.15,32400.0,17.1607,17.1842,17.1431,17.1489,32400.0
2010-07-15 14:35:00,29.15,29.19,29.11,29.16,32550.0,17.1489,17.1725,17.1254,17.1548,32550.0
2010-07-15 14:40:00,29.16,29.19,29.11,29.13,24900.0,17.1548,17.1725,17.1254,17.1372,24900.0
2010-07-15 14:45:00,29.13,29.17,29.11,29.15,45150.0,17.1372,17.1607,17.1254,17.1489,45150.0
2010-07-15 14:50:00,29.15,29.16,29.11,29.11,43500.0,17.1489,17.1548,17.1254,17.1254,43500.0
2010-07-15 14:55:00,29.11,29.13,29.07,29.09,23550.0,17.1254,17.1372,17.1019,17.1137,23550.0
2010-07-15 15:00:00,29.09,29.13,29.07,29.11,35250.0,17.1137,17.1372,17.1019,17.1254,35250.0
2010-07-15 15:05:00,29.11,29.13,29.01,29.02,57600.0,17.1254,17.1372,17.0666,17.0725,57600.0
2010-07-15 15:10:00,29.02,29.03,28.96,28.97,30300.0,17.0725,17.0784,17.0372,17.0431,30300.0
2010-07-15 15:15:00,28.96,29.01,28.95,28.98,32550.0,17.0372,17.0666,17.0313,17.0489,32550.0
2010-07-15 15:20:00,28.97,29.01,28.93,28.94,38250.0,17.0431,17.0666,17.0195,17.0254,38250.0
2010-07-15 15:25:00,28.94,29.06,28.91,29.05,73050.0,17.0254,17.096,17.0078,17.0901,73050.0
2010-07-15 15:30:00,29.05,29.15,29.05,29.12,64050.0,17.0901,17.1489,17.0901,17.1313,64050.0
2010-07-15 15:35:00,29.12,29.24,29.09,29.2,95550.0,17.1313,17.2019,17.1137,17.1784,95550.0
2010-07-15 15:40:00,29.21,29.26,29.16,29.24,83550.0,17.1842,17.2137,17.1548,17.2019,83550.0
2010-07-15 15:45:00,29.24,29.38,29.23,29.29,138750.0,17.2019,17.2843,17.196,17.2313,138750.0
2010-07-15 15:50:00,29.31,29.39,29.29,29.36,111300.0,17.2431,17.2901,17.2313,17.2725,111300.0
2010-07-15 15:55:00,29.37,29.39,29.29,29.3,202200.0,17.2784,17.2901,17.2313,17.2372,202200.0
2010-07-16 09:30:00,29.23,29.33,29.05,29.19,713550.0,17.196,17.2548,17.0901,17.1725,713550.0
2010-07-16 09:35:00,29.2,29.35,29.13,29.14,46350.0,17.1784,17.2666,17.1372,17.1431,46350.0
2010-07-16 09:40:00,29.15,29.24,28.99,29.03,49050.0,17.1489,17.2019,17.0548,17.0784,49050.0
2010-07-16 09:45:00,29.01,29.03,28.93,28.99,34500.0,17.0666,17.0784,17.0195,17.0548,34500.0
2010-07-16 09:50:00,28.99,29.04,28.87,28.87,62100.0,17.0548,17.0842,16.9842,16.9842,62100.0
2010-07-16 09:55:00,28.88,28.89,28.71,28.77,77250.0,16.9901,16.996,16.8901,16.9254,77250.0
2010-07-16 10:00:00,28.77,28.77,28.68,28.72,53250.0,16.9254,16.9254,16.8724,16.896,53250.0
2010-07-16 10:05:00,28.72,28.74,28.49,28.57,112950.0,16.896,16.9077,16.7607,16.8077,112950.0
2010-07-16 10:10:00,28.57,28.63,28.57,28.62,52200.0,16.8077,16.843,16.8077,16.8372,52200.0
2010-07-16 10:15:00,28.61,28.64,28.58,28.63,58650.0,16.8313,16.8489,16.8136,16.843,58650.0
2010-07-16 10:20:00,28.63,28.63,28.59,28.61,55200.0,16.843,16.843,16.8195,16.8313,55200.0
2010-07-16 10:25:00,28.61,28.61,28.53,28.61,36300.0,16.8313,16.8313,16.7842,16.8313,36300.0
2010-07-16 10:30:00,28.61,28.61,28.53,28.59,43200.0,16.8313,16.8313,16.7842,16.8195,43200.0
2010-07-16 10:35:00,28.59,28.64,28.57,28.59,37800.0,16.8195,16.8489,16.8077,16.8195,37800.0
2010-07-16 10:40:00,28.59,28.64,28.55,28.64,33150.0,16.8195,16.8489,16.796,16.8489,33150.0
2010-07-16 10:45:00,28.65,28.7,28.63,28.63,30150.0,16.8548,16.8842,16.843,16.843,30150.0
2010-07-16 10:50:00,28.62,28.69,28.6,28.64,31050.0,16.8372,16.8783,16.8254,16.8489,31050.0
2010-07-16 10:55:00,28.64,28.69,28.6,28.65,34350.0,16.8489,16.8783,16.8254,16.8548,34350.0
2010-07-16 11:00:00,28.65,28.69,28.57,28.57,40050.0,16.8548,16.8783,16.8077,16.8077,40050.0
2010-07-16 11:05:00,28.57,28.59,28.54,28.56,26550.0,16.8077,16.8195,16.7901,16.8019,26550.0
2010-07-16 11:10:00,28.56,28.57,28.52,28.53,26850.0,16.8019,16.8077,16.7783,16.7842,26850.0
2010-07-16 11:15:00,28.53,28.53,28.47,28.47,15600.0,16.7842,16.7842,16.7489,16.7489,15600.0
2010-07-16 11:20:00,28.47,28.47,28.36,28.41,56100.0,16.7489,16.7489,16.6842,16.7136,56100.0
2010-07-16 11:25:00,28.41,28.47,28.37,28.46,24900.0,16.7136,16.7489,16.6901,16.743,24900.0
2010-07-16 11:30:00,28.47,28.47,28.39,28.39,30600.0,16.7489,16.7489,16.7018,16.7018,30600.0
2010-07-16 11:35:00,28.39,28.43,28.35,28.41,28050.0,16.7018,16.7254,16.6783,16.7136,28050.0
2010-07-16 11:40:00,28.4,28.44,28.38,28.39,20850.0,16.7077,16.7313,16.696,16.7018,20850.0
2010-07-16 11:45:00,28.4,28.4,28.34,28.36,30150.0,16.7077,16.7077,16.6724,16.6842,30150.0
2010-07-16 11:50:00,28.37,28.39,28.31,28.32,62850.0,16.6901,16.7018,16.6548,16.6607,62850.0
2010-07-16 11:55:00,28.32,28.35,28.28,28.3,36000.0,16.6607,16.6783,16.6371,16.6489,36000.0
2010-07-16 12:00:00,28.29,28.35,28.28,28.33,25200.0,16.643,16.6783,16.6371,16.6665,25200.0
2010-07-16 12:05:00,28.33,28.33,28.28,28.33,23100.0,16.6665,16.6665,16.6371,16.6665,23100.0
2010-07-16 12:10:00,28.33,28.39,28.31,28.31,30150.0,16.6665,16.7018,16.6548,16.6548,30150.0
2010-07-16 12:15:00,28.31,28.31,28.22,28.25,40350.0,16.6548,16.6548,16.6018,16.6195,40350.0
2010-07-16 12:20:00,28.25,28.28,28.22,28.27,24450.0,16.6195,16.6371,16.6018,16.6312,24450.0
2010-07-16 12:25:00,28.26,28.29,28.23,28.29,20400.0,16.6254,16.643,16.6077,16.643,20400.0
2010-07-16 12:30:00,28.28,28.28,28.23,28.26,22350.0,16.6371,16.6371,16.6077,16.6254,22350.0
2010-07-16 12:35:00,28.25,28.26,28.21,28.23,18900.0,16.6195,16.6254,16.5959,16.6077,18900.0
2010-07-16 12:40:00,28.24,28.29,28.24,28.28,12750.0,16.6136,16.643,16.6136,16.6371,12750.0
2010-07-16 12:45:00,28.29,28.31,28.26,28.3,17100.0,16.643,16.6548,16.6254,16.6489,17100.0
2010-07-16 12:50:00,28.3,28.3,28.25,28.27,15750.0,16.6489,16.6489,16.6195,16.6312,15750.0
2010-07-16 12:55:00,28.26,28.26,28.18,28.22,39750.0,16.6254,16.6254,16.5783,16.6018,39750.0
2010-07-16 13:00:00,28.23,28.25,28.21,28.23,33300.0,16.6077,16.6195,16.5959,16.6077,33300.0
2010-07-16 13:05:00,28.23,28.31,28.23,28.28,46500.0,16.6077,16.6548,16.6077,16.6371,46500.0
2010-07-16 13:10:00,28.27,28.27,28.21,28.22,25050.0,16.6312,16.6312,16.5959,16.6018,25050.0
2010-07-16 13:15:00,28.22,28.3,28.21,28.28,33000.0,16.6018,16.6489,16.5959,16.6371,33000.0
2010-07-16 13:20:00,28.29,28.29,28.21,28.22,25500.0,16.643,16.643,16.5959,16.6018,25500.0
2010-07-16 13:25:00,28.22,28.22,28.15,28.17,47550.0,16.6018,16.6018,16.5606,16.5724,47550.0
2010-07-16 13:30:00,28.17,28.25,28.13,28.24,37350.0,16.5724,16.6195,16.5489,16.6136,37350.0
2010-07-16 13:35:00,28.24,28.26,28.16,28.2,33000.0,16.6136,16.6254,16.5665,16.5901,33000.0
2010-07-16 13:40:00,28.19,28.19,28.14,28.15,42600.0,16.5842,16.5842,16.5548,16.5606,42600.0
2010-07-16 13:45:00,28.15,28.18,28.09,28.17,50850.0,16.5606,16.5783,16.5254,16.5724,50850.0
2010-07-16 13:50:00,28.17,28.17,28.09,28.14,24450.0,16.5724,16.5724,16.5254,16.5548,24450.0
2010-07-16 13:55:00,28.15,28.19,28.14,28.15,20400.0,16.5606,16.5842,16.5548,16.5606,20400.0
2010-07-16 14:00:00,28.14,28.18,28.12,28.17,22500.0,16.5548,16.5783,16.543,16.5724,22500.0
2010-07-16 14:05:00,28.17,28.19,28.13,28.19,19350.0,16.5724,16.5842,16.5489,16.5842,19350.0
2010-07-16 14:10:00,28.19,28.21,28.15,28.2,30150.0,16.5842,16.5959,16.5606,16.5901,30150.0
2010-07-16 14:15:00,28.2,28.21,28.11,28.12,23850.0,16.5901,16.5959,16.5371,16.543,23850.0
2010-07-16 14:20:00,28.12,28.19,28.11,28.17,29550.0,16.543,16.5842,16.5371,16.5724,29550.0
2010-07-16 14:25:00,28.17,28.22,28.13,28.15,33900.0,16.5724,16.6018,16.5489,16.5606,33900.0
2010-07-16 14:30:00,28.15,28.19,28.13,28.17,33000.0,16.5606,16.5842,16.5489,16.5724,33000.0
2010-07-16 14:35:00,28.18,28.19,28.09,28.09,55200.0,16.5783,16.5842,16.5254,16.5254,55200.0
2010-07-16 14:40:00,28.09,28.1,28.05,28.07,60000.0,16.5254,16.5312,16.5018,16.5136,60000.0
2010-07-16 14:45:00,28.08,28.15,28.07,28.11,42000.0,16.5195,16.5606,16.5136,16.5371,42000.0
2010-07-16 14:50:00,28.11,28.11,28.06,28.1,81900.0,16.5371,16.5371,16.5077,16.5312,81900.0
2010-07-16 14:55:00,28.1,28.11,28.05,28.07,56400.0,16.5312,16.5371,16.5018,16.5136,56400.0
2010-07-16 15:00:00,28.07,28.11,28.07,28.1,45300.0,16.5136,16.5371,16.5136,16.5312,45300.0
2010-07-16 15:05:00,28.1,28.13,28.04,28.05,68400.0,16.5312,16.5489,16.4959,16.5018,68400.0
2010-07-16 15:10:00,28.04,28.05,28.01,28.05,102150.0,16.4959,16.5018,16.4783,16.5018,102150.0
2010-07-16 15:15:00,28.05,28.05,28.0,28.0,66000.0,16.5018,16.5018,16.4724,16.4724,66000.0
2010-07-16 15:20:00,28.0,28.02,27.92,27.93,97950.0,16.4724,16.4842,16.4253,16.4312,97950.0
2010-07-16 15:25:00,27.93,27.97,27.9,27.97,104550.0,16.4312,16.4548,16.4136,16.4548,104550.0
2010-07-16 15:30:00,27.97,28.0,27.96,27.99,65400.0,16.4548,16.4724,16.4489,16.4665,65400.0
2010-07-16 15:35:00,27.99,28.06,27.98,27.99,96750.0,16.4665,16.5077,16.4606,16.4665,96750.0
2010-07-16 15:40:00,27.99,28.04,27.99,28.01,97350.0,16.4665,16.4959,16.4665,16.4783,97350.0
2010-07-16 15:45:00,28.01,28.01,27.91,27.94,277950.0,16.4783,16.4783,16.4195,16.4371,277950.0
2010-07-16 15:50:00,27.95,28.05,27.93,28.05,232950.0,16.443,16.5018,16.4312,16.5018,232950.0
2010-07-16 15:55:00,28.05,28.05,27.95,27.97,618900.0,16.5018,16.5018,16.443,16.4548,618900.0
2010-07-19 09:30:00,28.11,28.22,28.01,28.18,53550.0,16.5371,16.6018,16.4783,16.5783,53550.0
2010-07-19 09:35:00,28.22,28.29,28.15,28.15,20850.0,16.6018,16.643,16.5606,16.5606,20850.0
2010-07-19 09:40:00,28.14,28.36,28.12,28.33,45450.0,16.5548,16.6842,16.543,16.6665,45450.0
2010-07-19 09:45:00,28.33,28.45,28.33,28.43,63300.0,16.6665,16.7371,16.6665,16.7254,63300.0
2010-07-19 09:50:00,28.43,28.49,28.38,28.42,39300.0,16.7254,16.7607,16.696,16.7195,39300.0
2010-07-19 09:55:00,28.43,28.46,28.36,28.37,28500.0,16.7254,16.743,16.6842,16.6901,28500.0
2010-07-19 10:00:00,28.37,28.37,28.29,28.33,20550.0,16.6901,16.6901,16.643,16.6665,20550.0
2010-07-19 10:05:00,28.34,28.43,28.25,28.27,31650.0,16.6724,16.7254,16.6195,16.6312,31650.0
2010-07-19 10:10:00,28.26,28.3,28.12,28.19,80100.0,16.6254,16.6489,16.543,16.5842,80100.0
2010-07-19 10:15:00,28.18,28.18,28.09,28.11,31800.0,16.5783,16.5783,16.5254,16.5371,31800.0
2010-07-19 10:20:00,28.12,28.14,27.99,28.01,52350.0,16.543,16.5548,16.4665,16.4783,52350.0
2010-07-19 10:25:00,28.01,28.06,27.97,27.97,55650.0,16.4783,16.5077,16.4548,16.4548,55650.0
2010-07-19 10:30:00,27.97,28.04,27.94,27.95,26850.0,16.4548,16.4959,16.4371,16.443,26850.0
2010-07-19 10:35:00,27.95,28.03,27.94,27.94,17550.0,16.443,16.4901,16.4371,16.4371,17550.0
2010-07-19 10:40:00,27.93,28.02,27.9,28.02,32100.0,16.4312,16.4842,16.4136,16.4842,32100.0
2010-07-19 10:45:00,28.02,28.02,27.86,27.88,40650.0,16.4842,16.4842,16.39,16.4018,40650.0
2010-07-19 10:50:00,27.88,27.95,27.81,27.95,36150.0,16.4018,16.443,16.3606,16.443,36150.0
2010-07-19 10:55:00,27.95,28.02,27.88,28.01,24000.0,16.443,16.4842,16.4018,16.4783,24000.0
2010-07-19 11:00:00,28.01,28.15,27.99,28.12,21000.0,16.4783,16.5606,16.4665,16.543,21000.0
2010-07-19 11:05:00,28.13,28.16,28.1,28.11,21600.0,16.5489,16.5665,16.5312,16.5371,21600.0
2010-07-19 11:10:00,28.11,28.13,28.09,28.13,15900.0,16.5371,16.5489,16.5254,16.5489,15900.0
2010-07-19 11:15:00,28.13,28.23,28.13,28.2,14700.0,16.5489,16.6077,16.5489,16.5901,14700.0
2010-07-19 11:20:00,28.19,28.23,28.17,28.19,27600.0,16.5842,16.6077,16.5724,16.5842,27600.0
2010-07-19 11:25:00,28.19,28.23,28.15,28.15,34650.0,16.5842,16.6077,16.5606,16.5606,34650.0
2010-07-19 11:30:00,28.15,28.16,28.12,28.13,19200.0,16.5606,16.5665,16.543,16.5489,19200.0
2010-07-19 11:35:00,28.13,28.14,28.08,28.1,17100.0,16.5489,16.5548,16.5195,16.5312,17100.0
2010-07-19 11:40:00,28.11,28.16,28.1,28.15,12150.0,16.5371,16.5665,16.5312,16.5606,12150.0
2010-07-19 11:45:00,28.15,28.17,28.13,28.16,14550.0,16.5606,16.5724,16.5489,16.5665,14550.0
2010-07-19 11:50:00,28.16,28.21,28.15,28.19,38250.0,16.5665,16.5959,16.5606,16.5842,38250.0
2010-07-19 11:55:00,28.2,28.2,28.17,28.19,17550.0,16.5901,16.5901,16.5724,16.5842,17550.0
2010-07-19 12:00:00,28.19,28.19,28.11,28.12,20550.0,16.5842,16.5842,16.5371,16.543,20550.0
2010-07-19 12:05:00,28.12,28.13,28.07,28.12,13200.0,16.543,16.5489,16.5136,16.543,13200.0
2010-07-19 12:10:00,28.12,28.12,28.05,28.07,20550.0,16.543,16.543,16.5018,16.5136,20550.0
2010-07-19 12:15:00,28.06,28.13,28.05,28.13,15150.0,16.5077,16.5489,16.5018,16.5489,15150.0
2010-07-19 12:20:00,28.13,28.15,28.11,28.13,19800.0,16.5489,16.5606,16.5371,16.5489,19800.0
2010-07-19 12:25:00,28.13,28.18,28.12,28.17,12000.0,16.5489,16.5783,16.543,16.5724,12000.0
2010-07-19 12:30:00,28.17,28.17,28.09,28.11,27000.0,16.5724,16.5724,16.5254,16.5371,27000.0
2010-07-19 12:35:00,28.11,28.17,28.11,28.17,18150.0,16.5371,16.5724,16.5371,16.5724,18150.0
2010-07-19 12:40:00,28.17,28.19,28.15,28.19,29550.0,16.5724,16.5842,16.5606,16.5842,29550.0
2010-07-19 12:45:00,28.19,28.23,28.17,28.23,17250.0,16.5842,16.6077,16.5724,16.6077,17250.0
2010-07-19 12:50:00,28.24,28.26,28.19,28.19,38250.0,16.6136,16.6254,16.5842,16.5842,38250.0
2010-07-19 12:55:00,28.19,28.19,28.13,28.17,17850.0,16.5842,16.5842,16.5489,16.5724,17850.0
2010-07-19 13:00:00,28.17,28.19,28.17,28.17,13050.0,16.5724,16.5842,16.5724,16.5724,13050.0
2010-07-19 13:05:00,28.17,28.19,28.15,28.17,16050.0,16.5724,16.5842,16.5606,16.5724,16050.0
2010-07-19 13:10:00,28.17,28.17,28.13,28.14,11400.0,16.5724,16.5724,16.5489,16.5548,11400.0
2010-07-19 13:15:00,28.13,28.13,28.07,28.08,16650.0,16.5489,16.5489,16.5136,16.5195,16650.0
2010-07-19 13:20:00,28.08,28.11,28.07,28.11,10800.0,16.5195,16.5371,16.5136,16.5371,10800.0
2010-07-19 13:25:00,28.11,28.13,28.07,28.09,8850.0,16.5371,16.5489,16.5136,16.5254,8850.0
2010-07-19 13:30:00,28.09,28.15,28.08,28.11,14700.0,16.5254,16.5606,16.5195,16.5371,14700.0
2010-07-19 13:35:00,28.11,28.11,28.07,28.08,22050.0,16.5371,16.5371,16.5136,16.5195,22050.0
2010-07-19 13:40:00,28.09,28.1,28.05,28.05,24450.0,16.5254,16.5312,16.5018,16.5018,24450.0
2010-07-19 13:45:00,28.04,28.08,28.04,28.06,22050.0,16.4959,16.5195,16.4959,16.5077,22050.0
2010-07-19 13:50:00,28.06,28.07,28.03,28.05,18900.0,16.5077,16.5136,16.4901,16.5018,18900.0
2010-07-19 13:55:00,28.07,28.09,28.05,28.07,19800.0,16.5136,16.5254,16.5018,16.5136,19800.0
2010-07-19 14:00:00,28.07,28.13,28.07,28.13,25200.0,16.5136,16.5489,16.5136,16.5489,25200.0
2010-07-19 14:05:00,28.13,28.15,28.11,28.14,18900.0,16.5489,16.5606,16.5371,16.5548,18900.0
2010-07-19 14:10:00,28.14,28.19,28.14,28.17,21150.0,16.5548,16.5842,16.5548,16.5724,21150.0
2010-07-19 14:15:00,28.17,28.23,28.15,28.22,22500.0,16.5724,16.6077,16.5606,16.6018,22500.0
2010-07-19 14:20:00,28.21,28.23,28.19,28.23,19350.0,16.5959,16.6077,16.5842,16.6077,19350.0
2010-07-19 14:25:00,28.23,28.24,28.17,28.17,20250.0,16.6077,16.6136,16.5724,16.5724,20250.0
2010-07-19 14:30:00,28.17,28.18,28.13,28.17,43050.0,16.5724,16.5783,16.5489,16.5724,43050.0
2010-07-19 14:35:00,28.18,28.18,28.13,28.14,42300.0,16.5783,16.5783,16.5489,16.5548,42300.0
2010-07-19 14:40:00,28.15,28.23,28.15,28.23,27600.0,16.5606,16.6077,16.5606,16.6077,27600.0
2010-07-19 14:45:00,28.23,28.29,28.23,28.27,40650.0,16.6077,16.643,16.6077,16.6312,40650.0
2010-07-19 14:50:00,28.27,28.32,28.25,28.29,72750.0,16.6312,16.6607,16.6195,16.643,72750.0
2010-07-19 14:55:00,28.28,28.29,28.23,28.25,26250.0,16.6371,16.643,16.6077,16.6195,26250.0
2010-07-19 15:00:00,28.23,28.3,28.21,28.29,24600.0,16.6077,16.6489,16.5959,16.643,24600.0
2010-07-19 15:05:00,28.29,28.31,28.25,28.31,73500.0,16.643,16.6548,16.6195,16.6548,73500.0
2010-07-19 15:10:00,28.31,28.33,28.27,28.28,58800.0,16.6548,16.6665,16.6312,16.6371,58800.0
2010-07-19 15:15:00,28.28,28.31,28.25,28.28,39900.0,16.6371,16.6548,16.6195,16.6371,39900.0
2010-07-19 15:20:00,28.27,28.28,28.21,28.24,72750.0,16.6312,16.6371,16.5959,16.6136,72750.0
2010-07-19 15:25:00,28.24,28.25,28.15,28.17,69150.0,16.6136,16.6195,16.5606,16.5724,69150.0
2010-07-19 15:30:00,28.17,28.21,28.13,28.18,73800.0,16.5724,16.5959,16.5489,16.5783,73800.0
2010-07-19 15:35:00,28.17,28.19,28.09,28.12,98400.0,16.5724,16.5842,16.5254,16.543,98400.0
2010-07-19 15:40:00,28.11,28.19,28.11,28.19,83550.0,16.5371,16.5842,16.5371,16.5842,83550.0
2010-07-19 15:45:00,28.2,28.24,28.16,28.21,124950.0,16.5901,16.6136,16.5665,16.5959,124950.0
2010-07-19 15:50:00,28.21,28.25,28.19,28.24,161100.0,16.5959,16.6195,16.5842,16.6136,161100.0
2010-07-19 15:55:00,28.24,28.29,28.22,28.25,225300.0,16.6136,16.643,16.6018,16.6195,225300.0
2010-07-20 09:30:00,27.6,27.91,27.59,27.91,64950.0,16.2371,16.4195,16.2312,16.4195,64950.0
2010-07-20 09:35:00,27.9,27.96,27.81,27.87,137700.0,16.4136,16.4489,16.3606,16.3959,137700.0
2010-07-20 09:40:00,27.89,27.93,27.85,27.91,153450.0,16.4077,16.4312,16.3842,16.4195,153450.0
2010-07-20 09:45:00,27.91,27.97,27.87,27.96,100200.0,16.4195,16.4548,16.3959,16.4489,100200.0
2010-07-20 09:50:00,27.96,28.14,27.95,28.11,93300.0,16.4489,16.5548,16.443,16.5371,93300.0
2010-07-20 09:55:00,28.11,28.21,28.09,28.17,98850.0,16.5371,16.5959,16.5254,16.5724,98850.0
2010-07-20 10:00:00,28.17,28.19,28.01,28.02,88650.0,16.5724,16.5842,16.4783,16.4842,88650.0
2010-07-20 10:05:00,28.01,28.09,27.99,28.05,57600.0,16.4783,16.5254,16.4665,16.5018,57600.0
2010-07-20 10:10:00,28.05,28.14,27.99,27.99,71850.0,16.5018,16.5548,16.4665,16.4665,71850.0
2010-07-20 10:15:00,28.0,28.2,27.99,28.19,62100.0,16.4724,16.5901,16.4665,16.5842,62100.0
2010-07-20 10:20:00,28.19,28.29,28.16,28.27,73950.0,16.5842,16.643,16.5665,16.6312,73950.0
2010-07-20 10:25:00,28.27,28.28,28.18,28.23,104850.0,16.6312,16.6371,16.5783,16.6077,104850.0
2010-07-20 10:30:00,28.22,28.25,28.17,28.25,111150.0,16.6018,16.6195,16.5724,16.6195,111150.0
2010-07-20 10:35:00,28.26,28.32,28.25,28.28,34800.0,16.6254,16.6607,16.6195,16.6371,34800.0
2010-07-20 10:40:00,28.27,28.36,28.25,28.29,70350.0,16.6312,16.6842,16.6195,16.643,70350.0
2010-07-20 10:45:00,28.29,28.35,28.27,28.32,59100.0,16.643,16.6783,16.6312,16.6607,59100.0
2010-07-20 10:50:00,28.31,28.34,28.26,28.26,68250.0,16.6548,16.6724,16.6254,16.6254,68250.0
2010-07-20 10:55:00,28.26,28.3,28.23,28.27,34200.0,16.6254,16.6489,16.6077,16.6312,34200.0
2010-07-20 11:00:00,28.27,28.37,28.26,28.35,91950.0,16.6312,16.6901,16.6254,16.6783,91950.0
2010-07-20 11:05:00,28.33,28.43,28.31,28.41,39900.0,16.6665,16.7254,16.6548,16.7136,39900.0
2010-07-20 11:10:00,28.42,28.45,28.39,28.4,22650.0,16.7195,16.7371,16.7018,16.7077,22650.0
2010-07-20 11:15:00,28.4,28.52,28.4,28.49,53250.0,16.7077,16.7783,16.7077,16.7607,53250.0
2010-07-20 11:20:00,28.5,28.53,28.47,28.5,77100.0,16.7666,16.7842,16.7489,16.7666,77100.0
2010-07-20 11:25:00,28.5,28.52,28.44,28.46,36900.0,16.7666,16.7783,16.7313,16.743,36900.0
2010-07-20 11:30:00,28.46,28.49,28.45,28.45,22950.0,16.743,16.7607,16.7371,16.7371,22950.0
2010-07-20 11:35:00,28.46,28.47,28.43,28.45,19950.0,16.743,16.7489,16.7254,16.7371,19950.0
2010-07-20 11:40:00,28.44,28.44,28.39,28.43,17700.0,16.7313,16.7313,16.7018,16.7254,17700.0
2010-07-20 11:45:00,28.43,28.45,28.42,28.45,10650.0,16.7254,16.7371,16.7195,16.7371,10650.0
2010-07-20 11:50:00,28.45,28.45,28.37,28.39,30150.0,16.7371,16.7371,16.6901,16.7018,30150.0
2010-07-20 11:55:00,28.39,28.43,28.39,28.4,14400.0,16.7018,16.7254,16.7018,16.7077,14400.0
2010-07-20 12:00:00,28.39,28.4,28.35,28.35,23850.0,16.7018,16.7077,16.6783,16.6783,23850.0
2010-07-20 12:05:00,28.35,28.43,28.35,28.37,31350.0,16.6783,16.7254,16.6783,16.6901,31350.0
2010-07-20 12:10:00,28.37,28.37,28.31,28.31,22500.0,16.6901,16.6901,16.6548,16.6548,22500.0
2010-07-20 12:15:00,28.31,28.31,28.27,28.27,16200.0,16.6548,16.6548,16.6312,16.6312,16200.0
2010-07-20 12:20:00,28.27,28.29,28.25,28.28,15000.0,16.6312,16.643,16.6195,16.6371,15000.0
2010-07-20 12:25:00,28.28,28.33,28.28,28.31,10650.0,16.6371,16.6665,16.6371,16.6548,10650.0
2010-07-20 12:30:00,28.32,28.35,28.31,28.34,22200.0,16.6607,16.6783,16.6548,16.6724,22200.0
2010-07-20 12:35:00,28.35,28.39,28.35,28.35,8400.0,16.6783,16.7018,16.6783,16.6783,8400.0
2010-07-20 12:40:00,28.35,28.4,28.35,28.4,12000.0,16.6783,16.7077,16.6783,16.7077,12000.0
2010-07-20 12:45:00,28.41,28.47,28.41,28.45,16200.0,16.7136,16.7489,16.7136,16.7371,16200.0
2010-07-20 12:50:00,28.45,28.45,28.42,28.45,7350.0,16.7371,16.7371,16.7195,16.7371,7350.0
2010-07-20 12:55:00,28.45,28.49,28.44,28.48,53250.0,16.7371,16.7607,16.7313,16.7548,53250.0
2010-07-20 13:00:00,28.49,28.53,28.49,28.53,15900.0,16.7607,16.7842,16.7607,16.7842,15900.0
2010-07-20 13:05:00,28.54,28.55,28.51,28.52,16500.0,16.7901,16.796,16.7724,16.7783,16500.0
2010-07-20 13:10:00,28.52,28.52,28.45,28.45,12450.0,16.7783,16.7783,16.7371,16.7371,12450.0
2010-07-20 13:15:00,28.45,28.49,28.45,28.49,31500.0,16.7371,16.7607,16.7371,16.7607,31500.0
2010-07-20 13:20:00,28.51,28.53,28.48,28.48,30450.0,16.7724,16.7842,16.7548,16.7548,30450.0
2010-07-20 13:25:00,28.48,28.51,28.48,28.5,11550.0,16.7548,16.7724,16.7548,16.7666,11550.0
2010-07-20 13:30:00,28.51,28.57,28.49,28.57,22200.0,16.7724,16.8077,16.7607,16.8077,22200.0
2010-07-20 13:35:00,28.58,28.71,28.58,28.69,89550.0,16.8136,16.8901,16.8136,16.8783,89550.0
2010-07-20 13:40:00,28.69,28.74,28.67,28.67,64800.0,16.8783,16.9077,16.8666,16.8666,64800.0
2010-07-20 13:45:00,28.67,28.71,28.67,28.68,21300.0,16.8666,16.8901,16.8666,16.8724,21300.0
2010-07-20 13:50:00,28.67,28.81,28.67,28.79,59400.0,16.8666,16.9489,16.8666,16.9372,59400.0
2010-07-20 13:55:00,28.79,28.87,28.79,28.84,53850.0,16.9372,16.9842,16.9372,16.9666,53850.0
2010-07-20 14:00:00,28.85,28.86,28.76,28.77,85950.0,16.9725,16.9783,16.9195,16.9254,85950.0
2010-07-20 14:05:00,28.77,28.78,28.73,28.73,40200.0,16.9254,16.9313,16.9019,16.9019,40200.0
2010-07-20 14:10:00,28.73,28.74,28.69,28.69,41250.0,16.9019,16.9077,16.8783,16.8783,41250.0
2010-07-20 14:15:00,28.69,28.71,28.67,28.69,26100.0,16.8783,16.8901,16.8666,16.8783,26100.0
2010-07-20 14:20:00,28.69,28.69,28.61,28.63,53550.0,16.8783,16.8783,16.8313,16.843,53550.0
2010-07-20 14:25:00,28.63,28.69,28.62,28.67,36300.0,16.843,16.8783,16.8372,16.8666,36300.0
2010-07-20 14:30:00,28.66,28.72,28.65,28.71,56250.0,16.8607,16.896,16.8548,16.8901,56250.0
2010-07-20 14:35:00,28.71,28.73,28.69,28.7,78900.0,16.8901,16.9019,16.8783,16.8842,78900.0
2010-07-20 14:40:00,28.69,28.7,28.65,28.66,52650.0,16.8783,16.8842,16.8548,16.8607,52650.0
2010-07-20 14:45:00,28.65,28.74,28.64,28.72,60000.0,16.8548,16.9077,16.8489,16.896,60000.0
2010-07-20 14:50:00,28.72,28.74,28.69,28.69,87300.0,16.896,16.9077,16.8783,16.8783,87300.0
2010-07-20 14:55:00,28.67,28.69,28.63,28.65,40650.0,16.8666,16.8783,16.843,16.8548,40650.0
2010-07-20 15:00:00,28.67,28.74,28.64,28.73,55050.0,16.8666,16.9077,16.8489,16.9019,55050.0
2010-07-20 15:05:00,28.74,28.75,28.69,28.75,55500.0,16.9077,16.9136,16.8783,16.9136,55500.0
2010-07-20 15:10:00,28.75,28.89,28.73,28.88,144300.0,16.9136,16.996,16.9019,16.9901,144300.0
2010-07-20 15:15:00,28.89,28.92,28.88,28.89,124500.0,16.996,17.0136,16.9901,16.996,124500.0
2010-07-20 15:20:00,28.89,28.95,28.87,28.93,200850.0,16.996,17.0313,16.9842,17.0195,200850.0
2010-07-20 15:25:00,28.93,28.99,28.92,28.99,205350.0,17.0195,17.0548,17.0136,17.0548,205350.0
2010-07-20 15:30:00,28.98,29.11,28.97,29.04,227250.0,17.0489,17.1254,17.0431,17.0842,227250.0
2010-07-20 15:35:00,29.04,29.09,29.0,29.0,254550.0,17.0842,17.1137,17.0607,17.0607,254550.0
2010-07-20 15:40:00,29.01,29.08,28.99,29.07,219000.0,17.0666,17.1078,17.0548,17.1019,219000.0
2010-07-20 15:45:00,29.08,29.17,29.05,29.17,217800.0,17.1078,17.1607,17.0901,17.1607,217800.0
2010-07-20 15:50:00,29.17,29.19,29.1,29.13,266700.0,17.1607,17.1725,17.1195,17.1372,266700.0
2010-07-20 15:55:00,29.13,29.18,29.13,29.18,409050.0,17.1372,17.1666,17.1372,17.1666,409050.0
2010-07-21 09:30:00,29.4,29.6,29.35,29.53,148800.0,17.296,17.4137,17.2666,17.3725,148800.0
2010-07-21 09:35:00,29.52,29.66,29.49,29.59,191850.0,17.3666,17.449,17.349,17.4078,191850.0
2010-07-21 09:40:00,29.59,29.67,29.45,29.6,238200.0,17.4078,17.4549,17.3254,17.4137,238200.0
2010-07-21 09:45:00,29.6,29.67,29.57,29.67,399900.0,17.4137,17.4549,17.396,17.4549,399900.0
2010-07-21 09:50:00,29.67,29.74,29.62,29.72,267900.0,17.4549,17.496,17.4255,17.4843,267900.0
2010-07-21 09:55:00,29.72,29.73,29.65,29.67,238050.0,17.4843,17.4902,17.4431,17.4549,238050.0
2010-07-21 10:00:00,29.66,29.67,29.47,29.48,194850.0,17.449,17.4549,17.3372,17.3431,194850.0
2010-07-21 10:05:00,29.48,29.48,29.33,29.4,92850.0,17.3431,17.3431,17.2548,17.296,92850.0
2010-07-21 10:10:00,29.41,29.57,29.39,29.5,82350.0,17.3019,17.396,17.2901,17.3549,82350.0
2010-07-21 10:15:00,29.49,29.59,29.48,29.49,66000.0,17.349,17.4078,17.3431,17.349,66000.0
2010-07-21 10:20:00,29.5,29.56,29.43,29.55,57450.0,17.3549,17.3902,17.3137,17.3843,57450.0
2010-07-21 10:25:00,29.56,29.69,29.51,29.67,157500.0,17.3902,17.4666,17.3607,17.4549,157500.0
2010-07-21 10:30:00,29.67,29.71,29.65,29.67,111600.0,17.4549,17.4784,17.4431,17.4549,111600.0
2010-07-21 10:35:00,29.67,29.72,29.65,29.67,132750.0,17.4549,17.4843,17.4431,17.4549,132750.0
2010-07-21 10:40:00,29.67,29.7,29.62,29.66,61950.0,17.4549,17.4725,17.4255,17.449,61950.0
2010-07-21 10:45:00,29.66,29.77,29.59,29.77,69600.0,17.449,17.5137,17.4078,17.5137,69600.0
2010-07-21 10:50:00,29.77,29.86,29.75,29.83,59400.0,17.5137,17.5666,17.5019,17.549,59400.0
2010-07-21 10:55:00,29.84,29.88,29.8,29.83,84600.0,17.5549,17.5784,17.5313,17.549,84600.0
2010-07-21 11:00:00,29.84,29.84,29.76,29.79,71550.0,17.5549,17.5549,17.5078,17.5255,71550.0
2010-07-21 11:05:00,29.79,29.79,29.72,29.77,136200.0,17.5255,17.5255,17.4843,17.5137,136200.0
2010-07-21 11:10:00,29.77,29.78,29.67,29.71,75000.0,17.5137,17.5196,17.4549,17.4784,75000.0
2010-07-21 11:15:00,29.7,29.71,29.58,29.61,47400.0,17.4725,17.4784,17.4019,17.4196,47400.0
2010-07-21 11:20:00,29.61,29.67,29.6,29.65,30000.0,17.4196,17.4549,17.4137,17.4431,30000.0
2010-07-21 11:25:00,29.65,29.67,29.61,29.67,55800.0,17.4431,17.4549,17.4196,17.4549,55800.0
2010-07-21 11:30:00,29.67,29.69,29.62,29.63,91950.0,17.4549,17.4666,17.4255,17.4313,91950.0
2010-07-21 11:35:00,29.63,29.69,29.57,29.68,43350.0,17.4313,17.4666,17.396,17.4607,43350.0
2010-07-21 11:40:00,29.69,29.73,29.66,29.66,27000.0,17.4666,17.4902,17.449,17.449,27000.0
2010-07-21 11:45:00,29.66,29.71,29.63,29.69,85500.0,17.449,17.4784,17.4313,17.4666,85500.0
2010-07-21 11:50:00,29.69,29.82,29.68,29.79,84750.0,17.4666,17.5431,17.4607,17.5255,84750.0
2010-07-21 11:55:00,29.79,29.81,29.76,29.79,30450.0,17.5255,17.5372,17.5078,17.5255,30450.0
2010-07-21 12:00:00,29.79,29.82,29.77,29.81,53100.0,17.5255,17.5431,17.5137,17.5372,53100.0
2010-07-21 12:05:00,29.81,29.83,29.79,29.8,51750.0,17.5372,17.549,17.5255,17.5313,51750.0
2010-07-21 12:10:00,29.8,29.88,29.79,29.85,33900.0,17.5313,17.5784,17.5255,17.5608,33900.0
2010-07-21 12:15:00,29.85,29.93,29.81,29.83,33150.0,17.5608,17.6078,17.5372,17.549,33150.0
2010-07-21 12:20:00,29.82,29.84,29.8,29.83,26100.0,17.5431,17.5549,17.5313,17.549,26100.0
2010-07-21 12:25:00,29.83,29.87,29.83,29.84,49200.0,17.549,17.5725,17.549,17.5549,49200.0
2010-07-21 12:30:00,29.85,29.91,29.85,29.89,30750.0,17.5608,17.5961,17.5608,17.5843,30750.0
2010-07-21 12:35:00,29.89,29.93,29.88,29.91,23700.0,17.5843,17.6078,17.5784,17.5961,23700.0
2010-07-21 12:40:00,29.91,29.92,29.81,29.81,28500.0,17.5961,17.6019,17.5372,17.5372,28500.0
2010-07-21 12:45:00,29.81,29.87,29.8,29.85,27900.0,17.5372,17.5725,17.5313,17.5608,27900.0
2010-07-21 12:50:00,29.85,29.85,29.79,29.82,63150.0,17.5608,17.5608,17.5255,17.5431,63150.0
2010-07-21 12:55:00,29.81,29.83,29.79,29.8,27150.0,17.5372,17.549,17.5255,17.5313,27150.0
2010-07-21 13:00:00,29.81,29.82,29.79,29.81,33900.0,17.5372,17.5431,17.5255,17.5372,33900.0
2010-07-21 13:05:00,29.81,29.83,29.79,29.83,33000.0,17.5372,17.549,17.5255,17.549,33000.0
2010-07-21 13:10:00,29.82,29.86,29.79,29.85,33450.0,17.5431,17.5666,17.5255,17.5608,33450.0
2010-07-21 13:15:00,29.85,29.85,29.81,29.81,30150.0,17.5608,17.5608,17.5372,17.5372,30150.0
2010-07-21 13:20:00,29.82,29.88,29.81,29.84,36600.0,17.5431,17.5784,17.5372,17.5549,36600.0
2010-07-21 13:25:00,29.84,29.9,29.81,29.9,38850.0,17.5549,17.5902,17.5372,17.5902,38850.0
2010-07-21 13:30:00,29.91,29.94,29.89,29.89,18000.0,17.5961,17.6137,17.5843,17.5843,18000.0
2010-07-21 13:35:00,29.89,29.89,29.86,29.88,18900.0,17.5843,17.5843,17.5666,17.5784,18900.0
2010-07-21 13:40:00,29.87,29.89,29.85,29.87,37350.0,17.5725,17.5843,17.5608,17.5725,37350.0
2010-07-21 13:45:00,29.87,29.93,29.86,29.93,19050.0,17.5725,17.6078,17.5666,17.6078,19050.0
2010-07-21 13:50:00,29.94,29.98,29.91,29.96,37050.0,17.6137,17.6372,17.5961,17.6255,37050.0
2010-07-21 13:55:00,29.95,29.98,29.87,29.87,28350.0,17.6196,17.6372,17.5725,17.5725,28350.0
2010-07-21 14:00:00,29.87,29.91,29.73,29.81,140700.0,17.5725,17.5961,17.4902,17.5372,140700.0
2010-07-21 14:05:00,29.81,29.81,29.65,29.65,82500.0,17.5372,17.5372,17.4431,17.4431,82500.0
2010-07-21 14:10:00,29.65,29.65,29.4,29.47,133800.0,17.4431,17.4431,17.296,17.3372,133800.0
2010-07-21 14:15:00,29.47,29.56,29.4,29.55,83700.0,17.3372,17.3902,17.296,17.3843,83700.0
2010-07-21 14:20:00,29.55,29.59,29.43,29.57,140100.0,17.3843,17.4078,17.3137,17.396,140100.0
2010-07-21 14:25:00,29.56,29.67,29.54,29.61,177900.0,17.3902,17.4549,17.3784,17.4196,177900.0
2010-07-21 14:30:00,29.61,29.74,29.59,29.69,328950.0,17.4196,17.496,17.4078,17.4666,328950.0
2010-07-21 14:35:00,29.69,29.81,29.68,29.78,228000.0,17.4666,17.5372,17.4607,17.5196,228000.0
2010-07-21 14:40:00,29.79,29.83,29.72,29.75,59550.0,17.5255,17.549,17.4843,17.5019,59550.0
2010-07-21 14:45:00,29.74,29.77,29.59,29.63,77550.0,17.496,17.5137,17.4078,17.4313,77550.0
2010-07-21 14:50:00,29.63,29.67,29.45,29.45,84300.0,17.4313,17.4549,17.3254,17.3254,84300.0
2010-07-21 14:55:00,29.45,29.48,29.33,29.36,60150.0,17.3254,17.3431,17.2548,17.2725,60150.0
2010-07-21 15:00:00,29.37,29.37,29.3,29.35,116550.0,17.2784,17.2784,17.2372,17.2666,116550.0
2010-07-21 15:05:00,29.37,29.41,29.35,29.39,289350.0,17.2784,17.3019,17.2666,17.2901,289350.0
2010-07-21 15:10:00,29.38,29.44,29.35,29.44,51000.0,17.2843,17.3196,17.2666,17.3196,51000.0
2010-07-21 15:15:00,29.44,29.5,29.32,29.32,63300.0,17.3196,17.3549,17.249,17.249,63300.0
2010-07-21 15:20:00,29.31,29.41,29.27,29.37,82800.0,17.2431,17.3019,17.2195,17.2784,82800.0
2010-07-21 15:25:00,29.37,29.37,29.3,29.3,93150.0,17.2784,17.2784,17.2372,17.2372,93150.0
2010-07-21 15:30:00,29.3,29.42,29.27,29.39,632700.0,17.2372,17.3078,17.2195,17.2901,632700.0
2010-07-21 15:35:00,29.39,29.43,29.35,29.37,126750.0,17.2901,17.3137,17.2666,17.2784,126750.0
2010-07-21 15:40:00,29.37,29.39,29.32,29.37,155550.0,17.2784,17.2901,17.249,17.2784,155550.0
2010-07-21 15:45:00,29.37,29.46,29.35,29.43,194100.0,17.2784,17.3313,17.2666,17.3137,194100.0
2010-07-21 15:50:00,29.44,29.5,29.39,29.41,172500.0,17.3196,17.3549,17.2901,17.3019,172500.0
2010-07-21 15:55:00,29.41,29.43,29.39,29.41,310350.0,17.3019,17.3137,17.2901,17.3019,310350.0
2010-07-22 09:30:00,29.61,29.99,29.57,29.99,78450.0,17.4196,17.6431,17.396,17.6431,78450.0
2010-07-22 09:35:00,29.99,30.0,29.97,29.99,132600.0,17.6431,17.649,17.6314,17.6431,132600.0
2010-07-22 09:40:00,29.99,30.13,29.93,30.01,231450.0,17.6431,17.7255,17.6078,17.6549,231450.0
2010-07-22 09:45:00,30.02,30.17,30.01,30.16,73200.0,17.6608,17.749,17.6549,17.7431,73200.0
2010-07-22 09:50:00,30.17,30.19,30.05,30.15,60750.0,17.749,17.7608,17.6784,17.7372,60750.0
2010-07-22 09:55:00,30.16,30.25,30.13,30.25,113550.0,17.7431,17.7961,17.7255,17.7961,113550.0
2010-07-22 10:00:00,30.25,30.54,30.25,30.5,276750.0,17.7961,17.9667,17.7961,17.9432,276750.0
2010-07-22 10:05:00,30.49,30.57,30.45,30.49,215250.0,17.9373,17.9843,17.9137,17.9373,215250.0
2010-07-22 10:10:00,30.51,30.57,30.49,30.57,90900.0,17.949,17.9843,17.9373,17.9843,90900.0
2010-07-22 10:15:00,30.56,30.63,30.53,30.53,176250.0,17.9785,18.0196,17.9608,17.9608,176250.0
2010-07-22 10:20:00,30.55,30.6,30.54,30.59,160050.0,17.9726,18.002,17.9667,17.9961,160050.0
2010-07-22 10:25:00,30.6,30.65,30.57,30.61,142200.0,18.002,18.0314,17.9843,18.0079,142200.0
2010-07-22 10:30:00,30.61,30.67,30.57,30.58,143250.0,18.0079,18.0432,17.9843,17.9902,143250.0
2010-07-22 10:35:00,30.57,30.67,30.57,30.61,101700.0,17.9843,18.0432,17.9843,18.0079,101700.0
2010-07-22 10:40:00,30.61,30.67,30.61,30.65,242400.0,18.0079,18.0432,18.0079,18.0314,242400.0
2010-07-22 10:45:00,30.63,30.69,30.63,30.69,46500.0,18.0196,18.0549,18.0196,18.0549,46500.0
2010-07-22 10:50:00,30.68,30.74,30.64,30.71,71400.0,18.049,18.0843,18.0255,18.0667,71400.0
2010-07-22 10:55:00,30.71,30.71,30.65,30.69,76500.0,18.0667,18.0667,18.0314,18.0549,76500.0
2010-07-22 11:00:00,30.7,30.78,30.69,30.77,129150.0,18.0608,18.1079,18.0549,18.102,129150.0
2010-07-22 11:05:00,30.78,30.79,30.67,30.7,179550.0,18.1079,18.1138,18.0432,18.0608,179550.0
2010-07-22 11:10:00,30.7,30.71,30.56,30.57,154800.0,18.0608,18.0667,17.9785,17.9843,154800.0
2010-07-22 11:15:00,30.57,30.59,30.52,30.58,67050.0,17.9843,17.9961,17.9549,17.9902,67050.0
2010-07-22 11:20:00,30.57,30.59,30.54,30.56,66000.0,17.9843,17.9961,17.9667,17.9785,66000.0
2010-07-22 11:25:00,30.56,30.58,30.53,30.55,46200.0,17.9785,17.9902,17.9608,17.9726,46200.0
2010-07-22 11:30:00,30.55,30.59,30.53,30.55,51450.0,17.9726,17.9961,17.9608,17.9726,51450.0
2010-07-22 11:35:00,30.55,30.55,30.47,30.47,35550.0,17.9726,17.9726,17.9255,17.9255,35550.0
2010-07-22 11:40:00,30.47,30.49,30.43,30.43,81600.0,17.9255,17.9373,17.902,17.902,81600.0
2010-07-22 11:45:00,30.43,30.5,30.41,30.47,64950.0,17.902,17.9432,17.8902,17.9255,64950.0
2010-07-22 11:50:00,30.48,30.49,30.43,30.43,49500.0,17.9314,17.9373,17.902,17.902,49500.0
2010-07-22 11:55:00,30.44,30.47,30.41,30.46,57300.0,17.9079,17.9255,17.8902,17.9196,57300.0
2010-07-22 12:00:00,30.46,30.55,30.45,30.53,83550.0,17.9196,17.9726,17.9137,17.9608,83550.0
2010-07-22 12:05:00,30.54,30.54,30.43,30.45,42600.0,17.9667,17.9667,17.902,17.9137,42600.0
2010-07-22 12:10:00,30.45,30.47,30.41,30.41,44550.0,17.9137,17.9255,17.8902,17.8902,44550.0
2010-07-22 12:15:00,30.42,30.48,30.42,30.47,49050.0,17.8961,17.9314,17.8961,17.9255,49050.0
2010-07-22 12:20:00,30.47,30.51,30.39,30.42,97050.0,17.9255,17.949,17.8784,17.8961,97050.0
2010-07-22 12:25:00,30.41,30.43,30.37,30.42,174300.0,17.8902,17.902,17.8667,17.8961,174300.0
2010-07-22 12:30:00,30.43,30.44,30.39,30.41,20100.0,17.902,17.9079,17.8784,17.8902,20100.0
2010-07-22 12:35:00,30.4,30.43,30.39,30.43,24450.0,17.8843,17.902,17.8784,17.902,24450.0
2010-07-22 12:40:00,30.43,30.47,30.39,30.39,32850.0,17.902,17.9255,17.8784,17.8784,32850.0
2010-07-22 12:45:00,30.39,30.41,30.37,30.41,22050.0,17.8784,17.8902,17.8667,17.8902,22050.0
2010-07-22 12:50:00,30.41,30.45,30.4,30.45,34650.0,17.8902,17.9137,17.8843,17.9137,34650.0
2010-07-22 12:55:00,30.45,30.45,30.37,30.38,40350.0,17.9137,17.9137,17.8667,17.8726,40350.0
2010-07-22 13:00:00,30.38,30.4,30.35,30.38,89250.0,17.8726,17.8843,17.8549,17.8726,89250.0
2010-07-22 13:05:00,30.39,30.41,30.37,30.39,18300.0,17.8784,17.8902,17.8667,17.8784,18300.0
2010-07-22 13:10:00,30.38,30.41,30.37,30.37,91350.0,17.8726,17.8902,17.8667,17.8667,91350.0
2010-07-22 13:15:00,30.37,30.48,30.37,30.47,44250.0,17.8667,17.9314,17.8667,17.9255,44250.0
2010-07-22 13:20:00,30.47,30.47,30.42,30.42,31200.0,17.9255,17.9255,17.8961,17.8961,31200.0
2010-07-22 13:25:00,30.43,30.44,30.37,30.39,60450.0,17.902,17.9079,17.8667,17.8784,60450.0
2010-07-22 13:30:00,30.39,30.46,30.37,30.43,40950.0,17.8784,17.9196,17.8667,17.902,40950.0
2010-07-22 13:35:00,30.43,30.44,30.39,30.44,21000.0,17.902,17.9079,17.8784,17.9079,21000.0
2010-07-22 13:40:00,30.44,30.45,30.39,30.39,36000.0,17.9079,17.9137,17.8784,17.8784,36000.0
2010-07-22 13:45:00,30.39,30.4,30.35,30.37,59550.0,17.8784,17.8843,17.8549,17.8667,59550.0
2010-07-22 13:50:00,30.37,30.41,30.35,30.36,44400.0,17.8667,17.8902,17.8549,17.8608,44400.0
2010-07-22 13:55:00,30.37,30.37,30.3,30.31,85200.0,17.8667,17.8667,17.8255,17.8314,85200.0
2010-07-22 14:00:00,30.31,30.39,30.31,30.39,80850.0,17.8314,17.8784,17.8314,17.8784,80850.0
2010-07-22 14:05:00,30.39,30.44,30.39,30.43,19200.0,17.8784,17.9079,17.8784,17.902,19200.0
2010-07-22 14:10:00,30.43,30.45,30.39,30.44,34650.0,17.902,17.9137,17.8784,17.9079,34650.0
2010-07-22 14:15:00,30.43,30.47,30.39,30.4,25500.0,17.902,17.9255,17.8784,17.8843,25500.0
2010-07-22 14:20:00,30.41,30.43,30.39,30.4,21300.0,17.8902,17.902,17.8784,17.8843,21300.0
2010-07-22 14:25:00,30.41,30.49,30.41,30.49,42000.0,17.8902,17.9373,17.8902,17.9373,42000.0
2010-07-22 14:30:00,30.48,30.49,30.41,30.42,34950.0,17.9314,17.9373,17.8902,17.8961,34950.0
2010-07-22 14:35:00,30.42,30.49,30.42,30.47,107100.0,17.8961,17.9373,17.8961,17.9255,107100.0
2010-07-22 14:40:00,30.45,30.49,30.43,30.47,57000.0,17.9137,17.9373,17.902,17.9255,57000.0
2010-07-22 14:45:00,30.48,30.49,30.41,30.47,66000.0,17.9314,17.9373,17.8902,17.9255,66000.0
2010-07-22 14:50:00,30.46,30.5,30.44,30.5,56100.0,17.9196,17.9432,17.9079,17.9432,56100.0
2010-07-22 14:55:00,30.5,30.55,30.49,30.55,99750.0,17.9432,17.9726,17.9373,17.9726,99750.0
2010-07-22 15:00:00,30.55,30.56,30.51,30.55,42900.0,17.9726,17.9785,17.949,17.9726,42900.0
2010-07-22 15:05:00,30.54,30.55,30.46,30.5,68100.0,17.9667,17.9726,17.9196,17.9432,68100.0
2010-07-22 15:10:00,30.49,30.53,30.47,30.51,50550.0,17.9373,17.9608,17.9255,17.949,50550.0
2010-07-22 15:15:00,30.51,30.6,30.51,30.58,54600.0,17.949,18.002,17.949,17.9902,54600.0
2010-07-22 15:20:00,30.57,30.57,30.52,30.52,135000.0,17.9843,17.9843,17.9549,17.9549,135000.0
2010-07-22 15:25:00,30.51,30.55,30.51,30.52,62700.0,17.949,17.9726,17.949,17.9549,62700.0
2010-07-22 15:30:00,30.52,30.54,30.5,30.51,142350.0,17.9549,17.9667,17.9432,17.949,142350.0
2010-07-22 15:35:00,30.52,30.52,30.34,30.39,155550.0,17.9549,17.9549,17.849,17.8784,155550.0
2010-07-22 15:40:00,30.39,30.47,30.33,30.47,129750.0,17.8784,17.9255,17.8431,17.9255,129750.0
2010-07-22 15:45:00,30.47,30.53,30.46,30.53,202500.0,17.9255,17.9608,17.9196,17.9608,202500.0
2010-07-22 15:50:00,30.52,30.55,30.46,30.5,182250.0,17.9549,17.9726,17.9196,17.9432,182250.0
2010-07-22 15:55:00,30.51,30.59,30.51,30.52,200250.0,17.949,17.9961,17.949,17.9549,200250.0
2010-07-23 09:30:00,30.43,30.52,29.95,30.13,130950.0,17.902,17.9549,17.6196,17.7255,130950.0
2010-07-23 09:35:00,30.13,30.43,30.13,30.37,44400.0,17.7255,17.902,17.7255,17.8667,44400.0
2010-07-23 09:40:00,30.37,30.54,30.37,30.53,58050.0,17.8667,17.9667,17.8667,17.9608,58050.0
2010-07-23 09:45:00,30.53,30.57,30.48,30.52,132150.0,17.9608,17.9843,17.9314,17.9549,132150.0
2010-07-23 09:50:00,30.53,30.53,30.41,30.46,105900.0,17.9608,17.9608,17.8902,17.9196,105900.0
2010-07-23 09:55:00,30.45,30.53,30.37,30.41,67050.0,17.9137,17.9608,17.8667,17.8902,67050.0
2010-07-23 10:00:00,30.42,30.5,30.37,30.41,85650.0,17.8961,17.9432,17.8667,17.8902,85650.0
2010-07-23 10:05:00,30.41,30.49,30.39,30.47,57600.0,17.8902,17.9373,17.8784,17.9255,57600.0
2010-07-23 10:10:00,30.47,30.53,30.45,30.5,133500.0,17.9255,17.9608,17.9137,17.9432,133500.0
2010-07-23 10:15:00,30.5,30.51,30.41,30.45,61500.0,17.9432,17.949,17.8902,17.9137,61500.0
2010-07-23 10:20:00,30.46,30.5,30.4,30.5,112950.0,17.9196,17.9432,17.8843,17.9432,112950.0
2010-07-23 10:25:00,30.51,30.54,30.48,30.53,85350.0,17.949,17.9667,17.9314,17.9608,85350.0
2010-07-23 10:30:00,30.53,30.7,30.53,30.69,140850.0,17.9608,18.0608,17.9608,18.0549,140850.0
2010-07-23 10:35:00,30.7,30.78,30.68,30.69,128100.0,18.0608,18.1079,18.049,18.0549,128100.0
2010-07-23 10:40:00,30.69,30.71,30.62,30.66,68100.0,18.0549,18.0667,18.0138,18.0373,68100.0
2010-07-23 10:45:00,30.67,30.68,30.63,30.65,43500.0,18.0432,18.049,18.0196,18.0314,43500.0
2010-07-23 10:50:00,30.65,30.66,30.6,30.61,99900.0,18.0314,18.0373,18.002,18.0079,99900.0
2010-07-23 10:55:00,30.61,30.61,30.52,30.53,116250.0,18.0079,18.0079,17.9549,17.9608,116250.0
2010-07-23 11:00:00,30.52,30.57,30.51,30.53,56550.0,17.9549,17.9843,17.949,17.9608,56550.0
2010-07-23 11:05:00,30.54,30.64,30.53,30.54,214200.0,17.9667,18.0255,17.9608,17.9667,214200.0
2010-07-23 11:10:00,30.56,30.59,30.53,30.57,128700.0,17.9785,17.9961,17.9608,17.9843,128700.0
2010-07-23 11:15:00,30.57,30.57,30.5,30.53,60000.0,17.9843,17.9843,17.9432,17.9608,60000.0
2010-07-23 11:20:00,30.52,30.57,30.51,30.55,103950.0,17.9549,17.9843,17.949,17.9726,103950.0
2010-07-23 11:25:00,30.55,30.61,30.53,30.61,42150.0,17.9726,18.0079,17.9608,18.0079,42150.0
2010-07-23 11:30:00,30.6,30.69,30.59,30.65,54150.0,18.002,18.0549,17.9961,18.0314,54150.0
2010-07-23 11:35:00,30.65,30.68,30.65,30.67,31050.0,18.0314,18.049,18.0314,18.0432,31050.0
2010-07-23 11:40:00,30.67,30.67,30.57,30.63,37650.0,18.0432,18.0432,17.9843,18.0196,37650.0
2010-07-23 11:45:00,30.63,30.67,30.62,30.67,58200.0,18.0196,18.0432,18.0138,18.0432,58200.0
2010-07-23 11:50:00,30.66,30.67,30.65,30.66,72450.0,18.0373,18.0432,18.0314,18.0373,72450.0
2010-07-23 11:55:00,30.66,30.67,30.62,30.67,126750.0,18.0373,18.0432,18.0138,18.0432,126750.0
2010-07-23 12:00:00,30.67,30.82,30.63,30.63,199050.0,18.0432,18.1314,18.0196,18.0196,199050.0
2010-07-23 12:05:00,30.63,30.71,30.62,30.66,144300.0,18.0196,18.0667,18.0138,18.0373,144300.0
2010-07-23 12:10:00,30.66,30.71,30.61,30.66,176400.0,18.0373,18.0667,18.0079,18.0373,176400.0
2010-07-23 12:15:00,30.65,30.71,30.61,30.69,131850.0,18.0314,18.0667,18.0079,18.0549,131850.0
2010-07-23 12:20:00,30.69,30.71,30.63,30.65,145350.0,18.0549,18.0667,18.0196,18.0314,145350.0
2010-07-23 12:25:00,30.65,30.71,30.65,30.67,76050.0,18.0314,18.0667,18.0314,18.0432,76050.0
2010-07-23 12:30:00,30.67,30.72,30.65,30.72,134250.0,18.0432,18.0726,18.0314,18.0726,134250.0
2010-07-23 12:35:00,30.72,30.72,30.62,30.67,47400.0,18.0726,18.0726,18.0138,18.0432,47400.0
2010-07-23 12:40:00,30.67,30.69,30.58,30.6,52200.0,18.0432,18.0549,17.9902,18.002,52200.0
2010-07-23 12:45:00,30.6,30.6,30.54,30.59,58950.0,18.002,18.002,17.9667,17.9961,58950.0
2010-07-23 12:50:00,30.59,30.67,30.57,30.66,49800.0,17.9961,18.0432,17.9843,18.0373,49800.0
2010-07-23 12:55:00,30.66,30.7,30.65,30.7,69600.0,18.0373,18.0608,18.0314,18.0608,69600.0
2010-07-23 13:00:00,30.71,30.71,30.63,30.64,64200.0,18.0667,18.0667,18.0196,18.0255,64200.0
2010-07-23 13:05:00,30.63,30.67,30.59,30.65,42750.0,18.0196,18.0432,17.9961,18.0314,42750.0
2010-07-23 13:10:00,30.65,30.75,30.63,30.75,43650.0,18.0314,18.0902,18.0196,18.0902,43650.0
2010-07-23 13:15:00,30.75,30.79,30.73,30.75,105750.0,18.0902,18.1138,18.0785,18.0902,105750.0
2010-07-23 13:20:00,30.75,30.81,30.74,30.79,91800.0,18.0902,18.1255,18.0843,18.1138,91800.0
2010-07-23 13:25:00,30.8,30.89,30.79,30.89,174600.0,18.1196,18.1726,18.1138,18.1726,174600.0
2010-07-23 13:30:00,30.9,30.96,30.82,30.82,104550.0,18.1785,18.2138,18.1314,18.1314,104550.0
2010-07-23 13:35:00,30.83,30.86,30.77,30.8,72450.0,18.1373,18.1549,18.102,18.1196,72450.0
2010-07-23 13:40:00,30.79,30.81,30.75,30.76,69450.0,18.1138,18.1255,18.0902,18.0961,69450.0
2010-07-23 13:45:00,30.77,30.77,30.73,30.75,47250.0,18.102,18.102,18.0785,18.0902,47250.0
2010-07-23 13:50:00,30.76,30.84,30.75,30.81,48600.0,18.0961,18.1432,18.0902,18.1255,48600.0
2010-07-23 13:55:00,30.8,30.84,30.77,30.78,51600.0,18.1196,18.1432,18.102,18.1079,51600.0
2010-07-23 14:00:00,30.79,30.83,30.75,30.81,54000.0,18.1138,18.1373,18.0902,18.1255,54000.0
2010-07-23 14:05:00,30.81,30.85,30.79,30.81,54900.0,18.1255,18.1491,18.1138,18.1255,54900.0
2010-07-23 14:10:00,30.82,30.85,30.8,30.83,52050.0,18.1314,18.1491,18.1196,18.1373,52050.0
2010-07-23 14:15:00,30.83,30.87,30.81,30.87,25500.0,18.1373,18.1608,18.1255,18.1608,25500.0
2010-07-23 14:20:00,30.86,30.87,30.79,30.83,54150.0,18.1549,18.1608,18.1138,18.1373,54150.0
2010-07-23 14:25:00,30.83,30.84,30.77,30.8,36750.0,18.1373,18.1432,18.102,18.1196,36750.0
2010-07-23 14:30:00,30.8,30.81,30.74,30.75,91950.0,18.1196,18.1255,18.0843,18.0902,91950.0
2010-07-23 14:35:00,30.75,30.77,30.7,30.77,54750.0,18.0902,18.102,18.0608,18.102,54750.0
2010-07-23 14:40:00,30.77,30.78,30.69,30.78,186000.0,18.102,18.1079,18.0549,18.1079,186000.0
2010-07-23 14:45:00,30.8,30.84,30.77,30.81,111450.0,18.1196,18.1432,18.102,18.1255,111450.0
2010-07-23 14:50:00,30.81,30.9,30.79,30.9,61350.0,18.1255,18.1785,18.1138,18.1785,61350.0
2010-07-23 14:55:00,30.9,30.91,30.81,30.85,72300.0,18.1785,18.1844,18.1255,18.1491,72300.0
2010-07-23 15:00:00,30.85,30.86,30.8,30.82,50550.0,18.1491,18.1549,18.1196,18.1314,50550.0
2010-07-23 15:05:00,30.82,30.87,30.81,30.86,57900.0,18.1314,18.1608,18.1255,18.1549,57900.0
2010-07-23 15:10:00,30.86,30.86,30.8,30.8,58650.0,18.1549,18.1549,18.1196,18.1196,58650.0
2010-07-23 15:15:00,30.81,30.83,30.77,30.83,124200.0,18.1255,18.1373,18.102,18.1373,124200.0
2010-07-23 15:20:00,30.82,30.89,30.82,30.85,71700.0,18.1314,18.1726,18.1314,18.1491,71700.0
2010-07-23 15:25:00,30.85,30.87,30.78,30.87,60600.0,18.1491,18.1608,18.1079,18.1608,60600.0
2010-07-23 15:30:00,30.86,30.91,30.83,30.9,62550.0,18.1549,18.1844,18.1373,18.1785,62550.0
2010-07-23 15:35:00,30.9,30.93,30.77,30.81,85350.0,18.1785,18.1961,18.102,18.1255,85350.0
2010-07-23 15:40:00,30.81,30.83,30.69,30.77,136500.0,18.1255,18.1373,18.0549,18.102,136500.0
2010-07-23 15:45:00,30.78,30.85,30.7,30.73,297600.0,18.1079,18.1491,18.0608,18.0785,297600.0
2010-07-23 15:50:00,30.74,30.78,30.64,30.65,363900.0,18.0843,18.1079,18.0255,18.0314,363900.0
2010-07-23 15:55:00,30.66,30.77,30.65,30.77,379500.0,18.0373,18.102,18.0314,18.102,379500.0
2010-07-26 09:30:00,30.67,30.97,30.63,30.96,73200.0,18.0432,18.2197,18.0196,18.2138,73200.0
2010-07-26 09:35:00,30.96,30.96,30.8,30.87,73800.0,18.2138,18.2138,18.1196,18.1608,73800.0
2010-07-26 09:40:00,30.87,30.99,30.83,30.98,78000.0,18.1608,18.2314,18.1373,18.2255,78000.0
2010-07-26 09:45:00,30.99,31.06,30.96,31.06,91650.0,18.2314,18.2726,18.2138,18.2726,91650.0
2010-07-26 09:50:00,31.06,31.15,31.01,31.13,81150.0,18.2726,18.3255,18.2432,18.3138,81150.0
2010-07-26 09:55:00,31.13,31.14,31.05,31.07,139950.0,18.3138,18.3197,18.2667,18.2785,139950.0
2010-07-26 10:00:00,31.07,31.27,31.07,31.21,209550.0,18.2785,18.3961,18.2785,18.3608,209550.0
2010-07-26 10:05:00,31.21,31.27,31.19,31.25,131250.0,18.3608,18.3961,18.3491,18.3844,131250.0
2010-07-26 10:10:00,31.27,31.31,31.16,31.23,175800.0,18.3961,18.4197,18.3314,18.3726,175800.0
2010-07-26 10:15:00,31.24,31.37,31.19,31.33,141000.0,18.3785,18.455,18.3491,18.4314,141000.0
2010-07-26 10:20:00,31.33,31.34,31.27,31.28,117300.0,18.4314,18.4373,18.3961,18.402,117300.0
2010-07-26 10:25:00,31.27,31.35,31.21,31.33,150750.0,18.3961,18.4432,18.3608,18.4314,150750.0
2010-07-26 10:30:00,31.35,31.36,31.19,31.29,134700.0,18.4432,18.4491,18.3491,18.4079,134700.0
2010-07-26 10:35:00,31.3,31.49,31.3,31.48,100950.0,18.4138,18.5256,18.4138,18.5197,100950.0
2010-07-26 10:40:00,31.48,31.5,31.39,31.41,117900.0,18.5197,18.5315,18.4667,18.4785,117900.0
2010-07-26 10:45:00,31.41,31.43,31.37,31.4,77400.0,18.4785,18.4903,18.455,18.4726,77400.0
2010-07-26 10:50:00,31.4,31.46,31.31,31.46,117150.0,18.4726,18.5079,18.4197,18.5079,117150.0
2010-07-26 10:55:00,31.45,31.57,31.43,31.43,189150.0,18.502,18.5726,18.4903,18.4903,189150.0
2010-07-26 11:00:00,31.44,31.53,31.42,31.52,146700.0,18.4962,18.5491,18.4844,18.5432,146700.0
2010-07-26 11:05:00,31.52,31.55,31.46,31.48,88200.0,18.5432,18.5609,18.5079,18.5197,88200.0
2010-07-26 11:10:00,31.48,31.53,31.46,31.5,142800.0,18.5197,18.5491,18.5079,18.5315,142800.0
2010-07-26 11:15:00,31.5,31.65,31.49,31.64,105150.0,18.5315,18.6197,18.5256,18.6138,105150.0
2010-07-26 11:20:00,31.64,31.64,31.53,31.53,130950.0,18.6138,18.6138,18.5491,18.5491,130950.0
2010-07-26 11:25:00,31.53,31.61,31.51,31.61,107850.0,18.5491,18.5962,18.5373,18.5962,107850.0
2010-07-26 11:30:00,31.61,31.61,31.55,31.55,125550.0,18.5962,18.5962,18.5609,18.5609,125550.0
2010-07-26 11:35:00,31.55,31.57,31.5,31.5,55350.0,18.5609,18.5726,18.5315,18.5315,55350.0
2010-07-26 11:40:00,31.5,31.57,31.47,31.57,94650.0,18.5315,18.5726,18.5138,18.5726,94650.0
2010-07-26 11:45:00,31.56,31.59,31.49,31.49,99750.0,18.5668,18.5844,18.5256,18.5256,99750.0
2010-07-26 11:50:00,31.49,31.49,31.45,31.45,78450.0,18.5256,18.5256,18.502,18.502,78450.0
2010-07-26 11:55:00,31.45,31.46,31.41,31.41,51000.0,18.502,18.5079,18.4785,18.4785,51000.0
2010-07-26 12:00:00,31.42,31.43,31.4,31.41,98250.0,18.4844,18.4903,18.4726,18.4785,98250.0
2010-07-26 12:05:00,31.41,31.41,31.38,31.39,73800.0,18.4785,18.4785,18.4609,18.4667,73800.0
2010-07-26 12:10:00,31.39,31.4,31.37,31.37,109650.0,18.4667,18.4726,18.455,18.455,109650.0
2010-07-26 12:15:00,31.38,31.41,31.36,31.41,62850.0,18.4609,18.4785,18.4491,18.4785,62850.0
2010-07-26 12:20:00,31.41,31.47,31.4,31.47,43950.0,18.4785,18.5138,18.4726,18.5138,43950.0
2010-07-26 12:25:00,31.47,31.52,31.47,31.51,23550.0,18.5138,18.5432,18.5138,18.5373,23550.0
2010-07-26 12:30:00,31.52,31.53,31.45,31.45,27900.0,18.5432,18.5491,18.502,18.502,27900.0
2010-07-26 12:35:00,31.44,31.46,31.42,31.43,56400.0,18.4962,18.5079,18.4844,18.4903,56400.0
2010-07-26 12:40:00,31.43,31.43,31.39,31.39,24450.0,18.4903,18.4903,18.4667,18.4667,24450.0
2010-07-26 12:45:00,31.39,31.41,31.38,31.38,88350.0,18.4667,18.4785,18.4609,18.4609,88350.0
2010-07-26 12:50:00,31.39,31.41,31.33,31.36,81150.0,18.4667,18.4785,18.4314,18.4491,81150.0
2010-07-26 12:55:00,31.37,31.38,31.33,31.37,91950.0,18.455,18.4609,18.4314,18.455,91950.0
2010-07-26 13:00:00,31.37,31.37,31.31,31.31,64200.0,18.455,18.455,18.4197,18.4197,64200.0
2010-07-26 13:05:00,31.31,31.31,31.25,31.25,55950.0,18.4197,18.4197,18.3844,18.3844,55950.0
2010-07-26 13:10:00,31.26,31.31,31.25,31.31,25950.0,18.3903,18.4197,18.3844,18.4197,25950.0
2010-07-26 13:15:00,31.31,31.32,31.28,31.29,36450.0,18.4197,18.4256,18.402,18.4079,36450.0
2010-07-26 13:20:00,31.29,31.31,31.28,31.28,23400.0,18.4079,18.4197,18.402,18.402,23400.0
2010-07-26 13:25:00,31.27,31.29,31.25,31.29,20850.0,18.3961,18.4079,18.3844,18.4079,20850.0
2010-07-26 13:30:00,31.3,31.33,31.29,31.3,47400.0,18.4138,18.4314,18.4079,18.4138,47400.0
2010-07-26 13:35:00,31.31,31.33,31.27,31.31,38100.0,18.4197,18.4314,18.3961,18.4197,38100.0
2010-07-26 13:40:00,31.31,31.34,31.31,31.33,46200.0,18.4197,18.4373,18.4197,18.4314,46200.0
2010-07-26 13:45:00,31.32,31.33,31.25,31.25,46050.0,18.4256,18.4314,18.3844,18.3844,46050.0
2010-07-26 13:50:00,31.26,31.26,31.21,31.24,49050.0,18.3903,18.3903,18.3608,18.3785,49050.0
2010-07-26 13:55:00,31.24,31.24,31.18,31.18,30750.0,18.3785,18.3785,18.3432,18.3432,30750.0
2010-07-26 14:00:00,31.19,31.23,31.19,31.2,38700.0,18.3491,18.3726,18.3491,18.355,38700.0
2010-07-26 14:05:00,31.2,31.21,31.17,31.18,27750.0,18.355,18.3608,18.3373,18.3432,27750.0
2010-07-26 14:10:00,31.17,31.24,31.17,31.24,36450.0,18.3373,18.3785,18.3373,18.3785,36450.0
2010-07-26 14:15:00,31.23,31.26,31.23,31.24,24150.0,18.3726,18.3903,18.3726,18.3785,24150.0
2010-07-26 14:20:00,31.25,31.25,31.15,31.15,36450.0,18.3844,18.3844,18.3255,18.3255,36450.0
2010-07-26 14:25:00,31.15,31.19,31.15,31.16,37500.0,18.3255,18.3491,18.3255,18.3314,37500.0
2010-07-26 14:30:00,31.16,31.16,31.1,31.14,64800.0,18.3314,18.3314,18.2961,18.3197,64800.0
2010-07-26 14:35:00,31.14,31.17,31.09,31.1,28650.0,18.3197,18.3373,18.2903,18.2961,28650.0
2010-07-26 14:40:00,31.1,31.13,31.09,31.11,63450.0,18.2961,18.3138,18.2903,18.302,63450.0
2010-07-26 14:45:00,31.11,31.16,31.11,31.12,34800.0,18.302,18.3314,18.302,18.3079,34800.0
2010-07-26 14:50:00,31.11,31.15,31.09,31.13,59250.0,18.302,18.3255,18.2903,18.3138,59250.0
2010-07-26 14:55:00,31.13,31.17,31.11,31.15,67650.0,18.3138,18.3373,18.302,18.3255,67650.0
2010-07-26 15:00:00,31.17,31.17,31.13,31.17,99000.0,18.3373,18.3373,18.3138,18.3373,99000.0
2010-07-26 15:05:00,31.16,31.23,31.15,31.22,52800.0,18.3314,18.3726,18.3255,18.3667,52800.0
2010-07-26 15:10:00,31.22,31.27,31.22,31.25,61500.0,18.3667,18.3961,18.3667,18.3844,61500.0
2010-07-26 15:15:00,31.25,31.28,31.24,31.27,53250.0,18.3844,18.402,18.3785,18.3961,53250.0
2010-07-26 15:20:00,31.27,31.35,31.27,31.35,95100.0,18.3961,18.4432,18.3961,18.4432,95100.0
2010-07-26 15:25:00,31.35,31.37,31.34,31.35,67950.0,18.4432,18.455,18.4373,18.4432,67950.0
2010-07-26 15:30:00,31.35,31.37,31.28,31.29,83700.0,18.4432,18.455,18.402,18.4079,83700.0
2010-07-26 15:35:00,31.29,31.35,31.27,31.33,85800.0,18.4079,18.4432,18.3961,18.4314,85800.0
2010-07-26 15:40:00,31.33,31.35,31.3,31.31,100950.0,18.4314,18.4432,18.4138,18.4197,100950.0
2010-07-26 15:45:00,31.31,31.38,31.3,31.37,156750.0,18.4197,18.4609,18.4138,18.455,156750.0
2010-07-26 15:50:00,31.38,31.43,31.33,31.33,190050.0,18.4609,18.4903,18.4314,18.4314,190050.0
2010-07-26 15:55:00,31.34,31.41,31.32,31.33,244800.0,18.4373,18.4785,18.4256,18.4314,244800.0
2010-07-27 09:30:00,31.67,31.72,31.01,31.17,131550.0,18.6315,18.6609,18.2432,18.3373,131550.0
2010-07-27 09:35:00,31.17,31.33,31.17,31.21,92550.0,18.3373,18.4314,18.3373,18.3608,92550.0
2010-07-27 09:40:00,31.22,31.3,31.05,31.06,178350.0,18.3667,18.4138,18.2667,18.2726,178350.0
2010-07-27 09:45:00,31.06,31.06,30.78,30.81,185550.0,18.2726,18.2726,18.1079,18.1255,185550.0
2010-07-27 09:50:00,30.83,30.84,30.61,30.73,269100.0,18.1373,18.1432,18.0079,18.0785,269100.0
2010-07-27 09:55:00,30.73,30.73,30.57,30.57,231150.0,18.0785,18.0785,17.9843,17.9843,231150.0
2010-07-27 10:00:00,30.54,30.69,30.45,30.48,199650.0,17.9667,18.0549,17.9137,17.9314,199650.0
2010-07-27 10:05:00,30.48,30.51,30.38,30.43,83100.0,17.9314,17.949,17.8726,17.902,83100.0
2010-07-27 10:10:00,30.42,30.47,30.29,30.41,129450.0,17.8961,17.9255,17.8196,17.8902,129450.0
2010-07-27 10:15:00,30.43,30.46,30.37,30.43,64800.0,17.902,17.9196,17.8667,17.902,64800.0
2010-07-27 10:20:00,30.44,30.52,30.44,30.49,115050.0,17.9079,17.9549,17.9079,17.9373,115050.0
2010-07-27 10:25:00,30.49,30.5,30.37,30.47,55350.0,17.9373,17.9432,17.8667,17.9255,55350.0
2010-07-27 10:30:00,30.47,30.51,30.4,30.41,82050.0,17.9255,17.949,17.8843,17.8902,82050.0
2010-07-27 10:35:00,30.42,30.51,30.41,30.41,61500.0,17.8961,17.949,17.8902,17.8902,61500.0
2010-07-27 10:40:00,30.41,30.46,30.39,30.39,64050.0,17.8902,17.9196,17.8784,17.8784,64050.0
2010-07-27 10:45:00,30.39,30.46,30.32,30.36,68400.0,17.8784,17.9196,17.8373,17.8608,68400.0
2010-07-27 10:50:00,30.36,30.36,30.19,30.21,222750.0,17.8608,17.8608,17.7608,17.7725,222750.0
2010-07-27 10:55:00,30.21,30.25,30.18,30.21,88200.0,17.7725,17.7961,17.7549,17.7725,88200.0
2010-07-27 11:00:00,30.23,30.23,30.13,30.21,90750.0,17.7843,17.7843,17.7255,17.7725,90750.0
2010-07-27 11:05:00,30.21,30.21,30.1,30.13,63000.0,17.7725,17.7725,17.7078,17.7255,63000.0
2010-07-27 11:10:00,30.13,30.18,30.05,30.18,77700.0,17.7255,17.7549,17.6784,17.7549,77700.0
2010-07-27 11:15:00,30.19,30.19,30.05,30.07,75150.0,17.7608,17.7608,17.6784,17.6902,75150.0
2010-07-27 11:20:00,30.06,30.13,30.0,30.09,84300.0,17.6843,17.7255,17.649,17.702,84300.0
2010-07-27 11:25:00,30.09,30.16,30.06,30.13,38550.0,17.702,17.7431,17.6843,17.7255,38550.0
2010-07-27 11:30:00,30.13,30.23,30.13,30.17,58350.0,17.7255,17.7843,17.7255,17.749,58350.0
2010-07-27 11:35:00,30.18,30.33,30.17,30.31,69900.0,17.7549,17.8431,17.749,17.8314,69900.0
2010-07-27 11:40:00,30.31,30.4,30.31,30.4,80100.0,17.8314,17.8843,17.8314,17.8843,80100.0
2010-07-27 11:45:00,30.41,30.43,30.26,30.27,73350.0,17.8902,17.902,17.802,17.8078,73350.0
2010-07-27 11:50:00,30.27,30.42,30.27,30.39,74100.0,17.8078,17.8961,17.8078,17.8784,74100.0
2010-07-27 11:55:00,30.39,30.42,30.34,30.42,47850.0,17.8784,17.8961,17.849,17.8961,47850.0
2010-07-27 12:00:00,30.42,30.48,30.39,30.48,68250.0,17.8961,17.9314,17.8784,17.9314,68250.0
2010-07-27 12:05:00,30.48,30.5,30.45,30.49,45000.0,17.9314,17.9432,17.9137,17.9373,45000.0
2010-07-27 12:10:00,30.5,30.51,30.47,30.5,145500.0,17.9432,17.949,17.9255,17.9432,145500.0
2010-07-27 12:15:00,30.49,30.51,30.43,30.43,87450.0,17.9373,17.949,17.902,17.902,87450.0
2010-07-27 12:20:00,30.42,30.49,30.39,30.48,53400.0,17.8961,17.9373,17.8784,17.9314,53400.0
2010-07-27 12:25:00,30.48,30.53,30.48,30.51,46950.0,17.9314,17.9608,17.9314,17.949,46950.0
2010-07-27 12:30:00,30.52,30.58,30.51,30.52,29700.0,17.9549,17.9902,17.949,17.9549,29700.0
2010-07-27 12:35:00,30.53,30.55,30.51,30.53,51000.0,17.9608,17.9726,17.949,17.9608,51000.0
2010-07-27 12:40:00,30.54,30.55,30.44,30.44,50700.0,17.9667,17.9726,17.9079,17.9079,50700.0
2010-07-27 12:45:00,30.43,30.44,30.31,30.31,45300.0,17.902,17.9079,17.8314,17.8314,45300.0
2010-07-27 12:50:00,30.32,30.32,30.18,30.18,95250.0,17.8373,17.8373,17.7549,17.7549,95250.0
2010-07-27 12:55:00,30.19,30.19,30.1,30.16,109500.0,17.7608,17.7608,17.7078,17.7431,109500.0
2010-07-27 13:00:00,30.16,30.25,30.16,30.25,40200.0,17.7431,17.7961,17.7431,17.7961,40200.0
2010-07-27 13:05:00,30.26,30.27,30.11,30.13,104850.0,17.802,17.8078,17.7137,17.7255,104850.0
2010-07-27 13:10:00,30.13,30.13,30.02,30.03,82200.0,17.7255,17.7255,17.6608,17.6667,82200.0
2010-07-27 13:15:00,30.02,30.14,30.02,30.13,27150.0,17.6608,17.7314,17.6608,17.7255,27150.0
2010-07-27 13:20:00,30.13,30.23,30.09,30.16,94200.0,17.7255,17.7843,17.702,17.7431,94200.0
2010-07-27 13:25:00,30.16,30.17,30.02,30.03,33900.0,17.7431,17.749,17.6608,17.6667,33900.0
2010-07-27 13:30:00,30.04,30.05,29.93,29.96,82800.0,17.6725,17.6784,17.6078,17.6255,82800.0
2010-07-27 13:35:00,29.96,29.98,29.94,29.97,35400.0,17.6255,17.6372,17.6137,17.6314,35400.0
2010-07-27 13:40:00,29.97,30.04,29.96,30.02,48750.0,17.6314,17.6725,17.6255,17.6608,48750.0
2010-07-27 13:45:00,30.03,30.22,30.03,30.2,61200.0,17.6667,17.7784,17.6667,17.7667,61200.0
2010-07-27 13:50:00,30.21,30.24,30.21,30.22,54000.0,17.7725,17.7902,17.7725,17.7784,54000.0
2010-07-27 13:55:00,30.23,30.23,30.09,30.09,92100.0,17.7843,17.7843,17.702,17.702,92100.0
2010-07-27 14:00:00,30.09,30.13,30.05,30.05,37350.0,17.702,17.7255,17.6784,17.6784,37350.0
2010-07-27 14:05:00,30.07,30.17,30.06,30.13,79650.0,17.6902,17.749,17.6843,17.7255,79650.0
2010-07-27 14:10:00,30.13,30.18,30.09,30.17,50400.0,17.7255,17.7549,17.702,17.749,50400.0
2010-07-27 14:15:00,30.17,30.24,30.12,30.22,101850.0,17.749,17.7902,17.7196,17.7784,101850.0
2010-07-27 14:20:00,30.22,30.22,30.11,30.17,89550.0,17.7784,17.7784,17.7137,17.749,89550.0
2010-07-27 14:25:00,30.16,30.17,30.1,30.12,77100.0,17.7431,17.749,17.7078,17.7196,77100.0
2010-07-27 14:30:00,30.12,30.17,30.11,30.13,151050.0,17.7196,17.749,17.7137,17.7255,151050.0
2010-07-27 14:35:00,30.13,30.15,30.11,30.13,84750.0,17.7255,17.7372,17.7137,17.7255,84750.0
2010-07-27 14:40:00,30.13,30.13,30.12,30.13,69150.0,17.7255,17.7255,17.7196,17.7255,69150.0
2010-07-27 14:45:00,30.13,30.17,30.11,30.15,55500.0,17.7255,17.749,17.7137,17.7372,55500.0
2010-07-27 14:50:00,30.16,30.18,30.1,30.1,75900.0,17.7431,17.7549,17.7078,17.7078,75900.0
2010-07-27 14:55:00,30.11,30.13,30.08,30.09,84600.0,17.7137,17.7255,17.6961,17.702,84600.0
2010-07-27 15:00:00,30.1,30.17,30.09,30.17,77700.0,17.7078,17.749,17.702,17.749,77700.0
2010-07-27 15:05:00,30.17,30.25,30.16,30.24,86700.0,17.749,17.7961,17.7431,17.7902,86700.0
2010-07-27 15:10:00,30.24,30.26,30.19,30.21,64500.0,17.7902,17.802,17.7608,17.7725,64500.0
2010-07-27 15:15:00,30.2,30.33,30.19,30.33,165600.0,17.7667,17.8431,17.7608,17.8431,165600.0
2010-07-27 15:20:00,30.33,30.48,30.32,30.47,180750.0,17.8431,17.9314,17.8373,17.9255,180750.0
2010-07-27 15:25:00,30.47,30.5,30.43,30.46,163350.0,17.9255,17.9432,17.902,17.9196,163350.0
2010-07-27 15:30:00,30.45,30.45,30.35,30.42,121650.0,17.9137,17.9137,17.8549,17.8961,121650.0
2010-07-27 15:35:00,30.43,30.49,30.42,30.44,139650.0,17.902,17.9373,17.8961,17.9079,139650.0
2010-07-27 15:40:00,30.43,30.47,30.42,30.45,87900.0,17.902,17.9255,17.8961,17.9137,87900.0
2010-07-27 15:45:00,30.45,30.5,30.42,30.44,178200.0,17.9137,17.9432,17.8961,17.9079,178200.0
2010-07-27 15:50:00,30.44,30.5,30.39,30.44,206550.0,17.9079,17.9432,17.8784,17.9079,206550.0
2010-07-27 15:55:00,30.45,30.49,30.39,30.41,353100.0,17.9137,17.9373,17.8784,17.8902,353100.0
2010-07-28 09:30:00,30.8,30.94,30.39,30.51,208350.0,18.1196,18.202,17.8784,17.949,208350.0
2010-07-28 09:35:00,30.51,30.71,30.45,30.69,144900.0,17.949,18.0667,17.9137,18.0549,144900.0
2010-07-28 09:40:00,30.65,30.66,30.57,30.62,123900.0,18.0314,18.0373,17.9843,18.0138,123900.0
2010-07-28 09:45:00,30.65,30.69,30.5,30.51,56400.0,18.0314,18.0549,17.9432,17.949,56400.0
2010-07-28 09:50:00,30.51,30.59,30.43,30.48,31500.0,17.949,17.9961,17.902,17.9314,31500.0
2010-07-28 09:55:00,30.49,30.59,30.48,30.59,30900.0,17.9373,17.9961,17.9314,17.9961,30900.0
2010-07-28 10:00:00,30.61,30.68,30.61,30.66,38850.0,18.0079,18.049,18.0079,18.0373,38850.0
2010-07-28 10:05:00,30.67,30.68,30.61,30.61,60900.0,18.0432,18.049,18.0079,18.0079,60900.0
2010-07-28 10:10:00,30.61,30.61,30.48,30.49,50100.0,18.0079,18.0079,17.9314,17.9373,50100.0
2010-07-28 10:15:00,30.5,30.5,30.42,30.43,46050.0,17.9432,17.9432,17.8961,17.902,46050.0
2010-07-28 10:20:00,30.43,30.43,30.33,30.37,49500.0,17.902,17.902,17.8431,17.8667,49500.0
2010-07-28 10:25:00,30.37,30.37,30.3,30.32,63300.0,17.8667,17.8667,17.8255,17.8373,63300.0
2010-07-28 10:30:00,30.32,30.34,30.27,30.33,48750.0,17.8373,17.849,17.8078,17.8431,48750.0
2010-07-28 10:35:00,30.33,30.34,30.25,30.29,53400.0,17.8431,17.849,17.7961,17.8196,53400.0
2010-07-28 10:40:00,30.3,30.39,30.3,30.35,47400.0,17.8255,17.8784,17.8255,17.8549,47400.0
2010-07-28 10:45:00,30.35,30.35,30.28,30.35,90750.0,17.8549,17.8549,17.8137,17.8549,90750.0
2010-07-28 10:50:00,30.37,30.41,30.33,30.41,41250.0,17.8667,17.8902,17.8431,17.8902,41250.0
2010-07-28 10:55:00,30.41,30.44,30.37,30.41,42300.0,17.8902,17.9079,17.8667,17.8902,42300.0
2010-07-28 11:00:00,30.41,30.41,30.31,30.31,39150.0,17.8902,17.8902,17.8314,17.8314,39150.0
2010-07-28 11:05:00,30.31,30.36,30.29,30.33,18450.0,17.8314,17.8608,17.8196,17.8431,18450.0
2010-07-28 11:10:00,30.33,30.37,30.33,30.33,57600.0,17.8431,17.8667,17.8431,17.8431,57600.0
2010-07-28 11:15:00,30.33,30.34,30.24,30.29,42600.0,17.8431,17.849,17.7902,17.8196,42600.0
2010-07-28 11:20:00,30.28,30.34,30.28,30.33,33750.0,17.8137,17.849,17.8137,17.8431,33750.0
2010-07-28 11:25:00,30.33,30.37,30.32,30.32,29850.0,17.8431,17.8667,17.8373,17.8373,29850.0
2010-07-28 11:30:00,30.31,30.33,30.29,30.33,43650.0,17.8314,17.8431,17.8196,17.8431,43650.0
2010-07-28 11:35:00,30.33,30.4,30.33,30.38,27300.0,17.8431,17.8843,17.8431,17.8726,27300.0
2010-07-28 11:40:00,30.37,30.38,30.31,30.34,31050.0,17.8667,17.8726,17.8314,17.849,31050.0
2010-07-28 11:45:00,30.33,30.39,30.33,30.33,28950.0,17.8431,17.8784,17.8431,17.8431,28950.0
2010-07-28 11:50:00,30.32,30.39,30.31,30.33,27450.0,17.8373,17.8784,17.8314,17.8431,27450.0
2010-07-28 11:55:00,30.33,30.39,30.33,30.36,9450.0,17.8431,17.8784,17.8431,17.8608,9450.0
2010-07-28 12:00:00,30.36,30.37,30.33,30.36,10200.0,17.8608,17.8667,17.8431,17.8608,10200.0
2010-07-28 12:05:00,30.37,30.41,30.37,30.41,15750.0,17.8667,17.8902,17.8667,17.8902,15750.0
2010-07-28 12:10:00,30.41,30.43,30.37,30.41,39600.0,17.8902,17.902,17.8667,17.8902,39600.0
2010-07-28 12:15:00,30.41,30.45,30.4,30.41,39450.0,17.8902,17.9137,17.8843,17.8902,39450.0
2010-07-28 12:20:00,30.41,30.42,30.37,30.37,24600.0,17.8902,17.8961,17.8667,17.8667,24600.0
2010-07-28 12:25:00,30.37,30.37,30.31,30.31,31650.0,17.8667,17.8667,17.8314,17.8314,31650.0
2010-07-28 12:30:00,30.31,30.33,30.29,30.32,15150.0,17.8314,17.8431,17.8196,17.8373,15150.0
2010-07-28 12:35:00,30.32,30.33,30.31,30.33,16950.0,17.8373,17.8431,17.8314,17.8431,16950.0
2010-07-28 12:40:00,30.33,30.36,30.33,30.36,8850.0,17.8431,17.8608,17.8431,17.8608,8850.0
2010-07-28 12:45:00,30.36,30.36,30.32,30.33,8400.0,17.8608,17.8608,17.8373,17.8431,8400.0
2010-07-28 12:50:00,30.33,30.41,30.33,30.35,49650.0,17.8431,17.8902,17.8431,17.8549,49650.0
2010-07-28 12:55:00,30.35,30.35,30.33,30.35,42150.0,17.8549,17.8549,17.8431,17.8549,42150.0
2010-07-28 13:00:00,30.35,30.35,30.31,30.31,58500.0,17.8549,17.8549,17.8314,17.8314,58500.0
2010-07-28 13:05:00,30.31,30.34,30.29,30.33,32850.0,17.8314,17.849,17.8196,17.8431,32850.0
2010-07-28 13:10:00,30.33,30.33,30.28,30.31,18450.0,17.8431,17.8431,17.8137,17.8314,18450.0
2010-07-28 13:15:00,30.31,30.32,30.27,30.27,12600.0,17.8314,17.8373,17.8078,17.8078,12600.0
2010-07-28 13:20:00,30.27,30.29,30.22,30.27,38100.0,17.8078,17.8196,17.7784,17.8078,38100.0
2010-07-28 13:25:00,30.27,30.27,30.21,30.22,27150.0,17.8078,17.8078,17.7725,17.7784,27150.0
2010-07-28 13:30:00,30.21,30.23,30.17,30.23,39150.0,17.7725,17.7843,17.749,17.7843,39150.0
2010-07-28 13:35:00,30.23,30.24,30.19,30.19,42600.0,17.7843,17.7902,17.7608,17.7608,42600.0
2010-07-28 13:40:00,30.19,30.21,30.17,30.2,46200.0,17.7608,17.7725,17.749,17.7667,46200.0
2010-07-28 13:45:00,30.2,30.22,30.15,30.21,29700.0,17.7667,17.7784,17.7372,17.7725,29700.0
2010-07-28 13:50:00,30.21,30.26,30.21,30.24,32700.0,17.7725,17.802,17.7725,17.7902,32700.0
2010-07-28 13:55:00,30.23,30.23,30.18,30.21,25200.0,17.7843,17.7843,17.7549,17.7725,25200.0
2010-07-28 14:00:00,30.21,30.24,30.15,30.23,43800.0,17.7725,17.7902,17.7372,17.7843,43800.0
2010-07-28 14:05:00,30.23,30.29,30.23,30.26,52350.0,17.7843,17.8196,17.7843,17.802,52350.0
2010-07-28 14:10:00,30.25,30.28,30.22,30.25,39300.0,17.7961,17.8137,17.7784,17.7961,39300.0
2010-07-28 14:15:00,30.25,30.25,30.17,30.17,45600.0,17.7961,17.7961,17.749,17.749,45600.0
2010-07-28 14:20:00,30.17,30.19,30.13,30.16,60450.0,17.749,17.7608,17.7255,17.7431,60450.0
2010-07-28 14:25:00,30.15,30.17,30.11,30.15,43500.0,17.7372,17.749,17.7137,17.7372,43500.0
2010-07-28 14:30:00,30.15,30.17,30.15,30.17,73500.0,17.7372,17.749,17.7372,17.749,73500.0
2010-07-28 14:35:00,30.17,30.24,30.17,30.23,54150.0,17.749,17.7902,17.749,17.7843,54150.0
2010-07-28 14:40:00,30.23,30.26,30.18,30.19,42900.0,17.7843,17.802,17.7549,17.7608,42900.0
2010-07-28 14:45:00,30.18,30.19,30.13,30.13,20700.0,17.7549,17.7608,17.7255,17.7255,20700.0
2010-07-28 14:50:00,30.13,30.19,30.13,30.19,76800.0,17.7255,17.7608,17.7255,17.7608,76800.0
2010-07-28 14:55:00,30.19,30.19,30.09,30.11,48600.0,17.7608,17.7608,17.702,17.7137,48600.0
2010-07-28 15:00:00,30.11,30.13,30.08,30.09,168750.0,17.7137,17.7255,17.6961,17.702,168750.0
2010-07-28 15:05:00,30.09,30.11,30.04,30.05,88800.0,17.702,17.7137,17.6725,17.6784,88800.0
2010-07-28 15:10:00,30.05,30.11,30.04,30.1,242700.0,17.6784,17.7137,17.6725,17.7078,242700.0
2010-07-28 15:15:00,30.09,30.11,30.07,30.09,162150.0,17.702,17.7137,17.6902,17.702,162150.0
2010-07-28 15:20:00,30.08,30.17,30.06,30.16,54600.0,17.6961,17.749,17.6843,17.7431,54600.0
2010-07-28 15:25:00,30.17,30.17,30.14,30.16,51750.0,17.749,17.749,17.7314,17.7431,51750.0
2010-07-28 15:30:00,30.16,30.26,30.15,30.21,70050.0,17.7431,17.802,17.7372,17.7725,70050.0
2010-07-28 15:35:00,30.21,30.27,30.19,30.23,47550.0,17.7725,17.8078,17.7608,17.7843,47550.0
2010-07-28 15:40:00,30.23,30.36,30.17,30.35,135600.0,17.7843,17.8608,17.749,17.8549,135600.0
2010-07-28 15:45:00,30.35,30.37,30.3,30.35,95400.0,17.8549,17.8667,17.8255,17.8549,95400.0
2010-07-28 15:50:00,30.35,30.39,30.31,30.38,231300.0,17.8549,17.8784,17.8314,17.8726,231300.0
2010-07-28 15:55:00,30.39,30.42,30.36,30.37,264450.0,17.8784,17.8961,17.8608,17.8667,264450.0
2010-07-29 09:30:00,30.63,30.77,30.57,30.67,90450.0,18.0196,18.102,17.9843,18.0432,90450.0
2010-07-29 09:35:00,30.67,30.77,30.63,30.74,85650.0,18.0432,18.102,18.0196,18.0843,85650.0
2010-07-29 09:40:00,30.77,30.85,30.67,30.73,62400.0,18.102,18.1491,18.0432,18.0785,62400.0
2010-07-29 09:45:00,30.74,30.79,30.67,30.71,62400.0,18.0843,18.1138,18.0432,18.0667,62400.0
2010-07-29 09:50:00,30.7,30.76,30.62,30.75,46950.0,18.0608,18.0961,18.0138,18.0902,46950.0
2010-07-29 09:55:00,30.77,30.79,30.63,30.66,52350.0,18.102,18.1138,18.0196,18.0373,52350.0
2010-07-29 10:00:00,30.66,30.67,30.55,30.55,55800.0,18.0373,18.0432,17.9726,17.9726,55800.0
2010-07-29 10:05:00,30.55,30.55,30.43,30.43,103500.0,17.9726,17.9726,17.902,17.902,103500.0
2010-07-29 10:10:00,30.43,30.43,30.33,30.33,106500.0,17.902,17.902,17.8431,17.8431,106500.0
2010-07-29 10:15:00,30.33,30.42,30.33,30.39,62400.0,17.8431,17.8961,17.8431,17.8784,62400.0
2010-07-29 10:20:00,30.4,30.42,30.33,30.39,63300.0,17.8843,17.8961,17.8431,17.8784,63300.0
2010-07-29 10:25:00,30.39,30.39,30.28,30.28,81750.0,17.8784,17.8784,17.8137,17.8137,81750.0
2010-07-29 10:30:00,30.28,30.35,30.22,30.28,150000.0,17.8137,17.8549,17.7784,17.8137,150000.0
2010-07-29 10:35:00,30.27,30.32,30.23,30.24,61350.0,17.8078,17.8373,17.7843,17.7902,61350.0
2010-07-29 10:40:00,30.23,30.26,30.17,30.23,100050.0,17.7843,17.802,17.749,17.7843,100050.0
2010-07-29 10:45:00,30.23,30.28,30.21,30.27,53400.0,17.7843,17.8137,17.7725,17.8078,53400.0
2010-07-29 10:50:00,30.27,30.31,30.25,30.25,48000.0,17.8078,17.8314,17.7961,17.7961,48000.0
2010-07-29 10:55:00,30.25,30.3,30.22,30.25,31950.0,17.7961,17.8255,17.7784,17.7961,31950.0
2010-07-29 11:00:00,30.25,30.28,30.21,30.27,63300.0,17.7961,17.8137,17.7725,17.8078,63300.0
2010-07-29 11:05:00,30.27,30.27,30.11,30.17,76800.0,17.8078,17.8078,17.7137,17.749,76800.0
2010-07-29 11:10:00,30.17,30.24,30.14,30.14,42450.0,17.749,17.7902,17.7314,17.7314,42450.0
2010-07-29 11:15:00,30.13,30.15,30.03,30.03,168450.0,17.7255,17.7372,17.6667,17.6667,168450.0
2010-07-29 11:20:00,30.03,30.11,29.96,30.11,138300.0,17.6667,17.7137,17.6255,17.7137,138300.0
2010-07-29 11:25:00,30.11,30.11,30.03,30.05,84600.0,17.7137,17.7137,17.6667,17.6784,84600.0
2010-07-29 11:30:00,30.05,30.05,29.91,30.03,154800.0,17.6784,17.6784,17.5961,17.6667,154800.0
2010-07-29 11:35:00,30.02,30.07,29.97,30.06,50250.0,17.6608,17.6902,17.6314,17.6843,50250.0
2010-07-29 11:40:00,30.05,30.05,29.98,30.0,91950.0,17.6784,17.6784,17.6372,17.649,91950.0
2010-07-29 11:45:00,30.02,30.03,29.99,30.03,70350.0,17.6608,17.6667,17.6431,17.6667,70350.0
2010-07-29 11:50:00,30.03,30.07,29.99,30.0,43500.0,17.6667,17.6902,17.6431,17.649,43500.0
2010-07-29 11:55:00,30.0,30.02,29.95,30.0,112650.0,17.649,17.6608,17.6196,17.649,112650.0
2010-07-29 12:00:00,30.0,30.03,29.95,30.0,242100.0,17.649,17.6667,17.6196,17.649,242100.0
2010-07-29 12:05:00,29.99,30.05,29.98,30.04,134100.0,17.6431,17.6784,17.6372,17.6725,134100.0
2010-07-29 12:10:00,30.04,30.05,29.99,30.02,97500.0,17.6725,17.6784,17.6431,17.6608,97500.0
2010-07-29 12:15:00,30.02,30.07,30.0,30.05,26700.0,17.6608,17.6902,17.649,17.6784,26700.0
2010-07-29 12:20:00,30.05,30.05,30.01,30.02,28950.0,17.6784,17.6784,17.6549,17.6608,28950.0
2010-07-29 12:25:00,30.01,30.04,29.99,30.0,41850.0,17.6549,17.6725,17.6431,17.649,41850.0
2010-07-29 12:30:00,30.01,30.03,29.99,30.02,46050.0,17.6549,17.6667,17.6431,17.6608,46050.0
2010-07-29 12:35:00,30.01,30.05,29.99,30.01,66600.0,17.6549,17.6784,17.6431,17.6549,66600.0
2010-07-29 12:40:00,30.0,30.11,29.99,30.1,49800.0,17.649,17.7137,17.6431,17.7078,49800.0
2010-07-29 12:45:00,30.1,30.11,30.06,30.06,29250.0,17.7078,17.7137,17.6843,17.6843,29250.0
2010-07-29 12:50:00,30.07,30.14,30.04,30.14,49650.0,17.6902,17.7314,17.6725,17.7314,49650.0
2010-07-29 12:55:00,30.13,30.2,30.13,30.2,18300.0,17.7255,17.7667,17.7255,17.7667,18300.0
2010-07-29 13:00:00,30.2,30.25,30.17,30.23,31500.0,17.7667,17.7961,17.749,17.7843,31500.0
2010-07-29 13:05:00,30.22,30.28,30.21,30.27,15000.0,17.7784,17.8137,17.7725,17.8078,15000.0
2010-07-29 13:10:00,30.27,30.33,30.24,30.33,29700.0,17.8078,17.8431,17.7902,17.8431,29700.0
2010-07-29 13:15:00,30.33,30.33,30.27,30.27,16350.0,17.8431,17.8431,17.8078,17.8078,16350.0
2010-07-29 13:20:00,30.27,30.29,30.23,30.23,20550.0,17.8078,17.8196,17.7843,17.7843,20550.0
2010-07-29 13:25:00,30.23,30.32,30.23,30.32,17400.0,17.7843,17.8373,17.7843,17.8373,17400.0
2010-07-29 13:30:00,30.33,30.37,30.31,30.32,50250.0,17.8431,17.8667,17.8314,17.8373,50250.0
2010-07-29 13:35:00,30.32,30.41,30.31,30.41,29250.0,17.8373,17.8902,17.8314,17.8902,29250.0
2010-07-29 13:40:00,30.41,30.42,30.39,30.4,25350.0,17.8902,17.8961,17.8784,17.8843,25350.0
2010-07-29 13:45:00,30.41,30.44,30.37,30.43,39300.0,17.8902,17.9079,17.8667,17.902,39300.0
2010-07-29 13:50:00,30.43,30.47,30.39,30.4,46050.0,17.902,17.9255,17.8784,17.8843,46050.0
2010-07-29 13:55:00,30.4,30.41,30.36,30.37,18750.0,17.8843,17.8902,17.8608,17.8667,18750.0
2010-07-29 14:00:00,30.37,30.4,30.3,30.3,33150.0,17.8667,17.8843,17.8255,17.8255,33150.0
2010-07-29 14:05:00,30.3,30.31,30.27,30.29,43500.0,17.8255,17.8314,17.8078,17.8196,43500.0
2010-07-29 14:10:00,30.27,30.37,30.27,30.35,29100.0,17.8078,17.8667,17.8078,17.8549,29100.0
2010-07-29 14:15:00,30.35,30.37,30.31,30.36,24000.0,17.8549,17.8667,17.8314,17.8608,24000.0
2010-07-29 14:20:00,30.36,30.41,30.36,30.37,33450.0,17.8608,17.8902,17.8608,17.8667,33450.0
2010-07-29 14:25:00,30.37,30.43,30.35,30.41,30150.0,17.8667,17.902,17.8549,17.8902,30150.0
2010-07-29 14:30:00,30.41,30.45,30.39,30.4,33900.0,17.8902,17.9137,17.8784,17.8843,33900.0
2010-07-29 14:35:00,30.41,30.53,30.4,30.51,49200.0,17.8902,17.9608,17.8843,17.949,49200.0
2010-07-29 14:40:00,30.51,30.53,30.45,30.45,66150.0,17.949,17.9608,17.9137,17.9137,66150.0
2010-07-29 14:45:00,30.45,30.55,30.45,30.55,50550.0,17.9137,17.9726,17.9137,17.9726,50550.0
2010-07-29 14:50:00,30.54,30.57,30.49,30.49,38250.0,17.9667,17.9843,17.9373,17.9373,38250.0
2010-07-29 14:55:00,30.48,30.49,30.43,30.48,50100.0,17.9314,17.9373,17.902,17.9314,50100.0
2010-07-29 15:00:00,30.48,30.51,30.45,30.48,46050.0,17.9314,17.949,17.9137,17.9314,46050.0
2010-07-29 15:05:00,30.49,30.52,30.44,30.47,50400.0,17.9373,17.9549,17.9079,17.9255,50400.0
2010-07-29 15:10:00,30.47,30.57,30.47,30.55,70350.0,17.9255,17.9843,17.9255,17.9726,70350.0
2010-07-29 15:15:00,30.55,30.61,30.53,30.56,58950.0,17.9726,18.0079,17.9608,17.9785,58950.0
2010-07-29 15:20:00,30.57,30.59,30.54,30.59,57750.0,17.9843,17.9961,17.9667,17.9961,57750.0
2010-07-29 15:25:00,30.59,30.61,30.55,30.58,47850.0,17.9961,18.0079,17.9726,17.9902,47850.0
2010-07-29 15:30:00,30.58,30.6,30.45,30.51,98850.0,17.9902,18.002,17.9137,17.949,98850.0
2010-07-29 15:35:00,30.5,30.55,30.49,30.51,78600.0,17.9432,17.9726,17.9373,17.949,78600.0
2010-07-29 15:40:00,30.5,30.53,30.46,30.53,114300.0,17.9432,17.9608,17.9196,17.9608,114300.0
2010-07-29 15:45:00,30.53,30.53,30.41,30.44,112800.0,17.9608,17.9608,17.8902,17.9079,112800.0
2010-07-29 15:50:00,30.43,30.48,30.41,30.45,123150.0,17.902,17.9314,17.8902,17.9137,123150.0
2010-07-29 15:55:00,30.45,30.48,30.39,30.39,139950.0,17.9137,17.9314,17.8784,17.8784,139950.0
2010-07-30 09:30:00,29.87,30.04,29.87,29.94,84750.0,17.5725,17.6725,17.5725,17.6137,84750.0
2010-07-30 09:35:00,29.94,30.08,29.87,30.03,76050.0,17.6137,17.6961,17.5725,17.6667,76050.0
2010-07-30 09:40:00,30.03,30.27,30.01,30.19,39150.0,17.6667,17.8078,17.6549,17.7608,39150.0
2010-07-30 09:45:00,30.15,30.19,30.05,30.09,30600.0,17.7372,17.7608,17.6784,17.702,30600.0
2010-07-30 09:50:00,30.07,30.09,29.97,29.99,34500.0,17.6902,17.702,17.6314,17.6431,34500.0
2010-07-30 09:55:00,30.01,30.22,30.01,30.11,57150.0,17.6549,17.7784,17.6549,17.7137,57150.0
2010-07-30 10:00:00,30.09,30.37,30.07,30.29,67950.0,17.702,17.8667,17.6902,17.8196,67950.0
2010-07-30 10:05:00,30.29,30.43,30.29,30.4,49950.0,17.8196,17.902,17.8196,17.8843,49950.0
2010-07-30 10:10:00,30.41,30.42,30.31,30.35,38550.0,17.8902,17.8961,17.8314,17.8549,38550.0
2010-07-30 10:15:00,30.35,30.38,30.24,30.26,19950.0,17.8549,17.8726,17.7902,17.802,19950.0
2010-07-30 10:20:00,30.25,30.31,30.23,30.27,12150.0,17.7961,17.8314,17.7843,17.8078,12150.0
2010-07-30 10:25:00,30.27,30.3,30.23,30.3,10800.0,17.8078,17.8255,17.7843,17.8255,10800.0
2010-07-30 10:30:00,30.3,30.43,30.3,30.37,57750.0,17.8255,17.902,17.8255,17.8667,57750.0
2010-07-30 10:35:00,30.38,30.43,30.37,30.39,34950.0,17.8726,17.902,17.8667,17.8784,34950.0
2010-07-30 10:40:00,30.39,30.56,30.39,30.52,69300.0,17.8784,17.9785,17.8784,17.9549,69300.0
2010-07-30 10:45:00,30.53,30.61,30.5,30.52,68400.0,17.9608,18.0079,17.9432,17.9549,68400.0
2010-07-30 10:50:00,30.53,30.55,30.45,30.45,29700.0,17.9608,17.9726,17.9137,17.9137,29700.0
2010-07-30 10:55:00,30.45,30.54,30.45,30.49,27600.0,17.9137,17.9667,17.9137,17.9373,27600.0
2010-07-30 11:00:00,30.49,30.56,30.45,30.55,23400.0,17.9373,17.9785,17.9137,17.9726,23400.0
2010-07-30 11:05:00,30.54,30.56,30.49,30.51,18900.0,17.9667,17.9785,17.9373,17.949,18900.0
2010-07-30 11:10:00,30.52,30.53,30.41,30.45,38250.0,17.9549,17.9608,17.8902,17.9137,38250.0
2010-07-30 11:15:00,30.44,30.45,30.35,30.37,58950.0,17.9079,17.9137,17.8549,17.8667,58950.0
2010-07-30 11:20:00,30.38,30.38,30.26,30.29,56100.0,17.8726,17.8726,17.802,17.8196,56100.0
2010-07-30 11:25:00,30.3,30.32,30.28,30.29,27000.0,17.8255,17.8373,17.8137,17.8196,27000.0
2010-07-30 11:30:00,30.3,30.35,30.27,30.29,26550.0,17.8255,17.8549,17.8078,17.8196,26550.0
2010-07-30 11:35:00,30.29,30.31,30.24,30.3,42150.0,17.8196,17.8314,17.7902,17.8255,42150.0
2010-07-30 11:40:00,30.3,30.33,30.26,30.32,30600.0,17.8255,17.8431,17.802,17.8373,30600.0
2010-07-30 11:45:00,30.31,30.35,30.25,30.27,28500.0,17.8314,17.8549,17.7961,17.8078,28500.0
2010-07-30 11:50:00,30.29,30.34,30.27,30.3,30300.0,17.8196,17.849,17.8078,17.8255,30300.0
2010-07-30 11:55:00,30.3,30.31,30.25,30.31,18450.0,17.8255,17.8314,17.7961,17.8314,18450.0
2010-07-30 12:00:00,30.31,30.34,30.3,30.32,42150.0,17.8314,17.849,17.8255,17.8373,42150.0
2010-07-30 12:05:00,30.32,30.38,30.3,30.38,30750.0,17.8373,17.8726,17.8255,17.8726,30750.0
2010-07-30 12:10:00,30.38,30.39,30.32,30.37,40050.0,17.8726,17.8784,17.8373,17.8667,40050.0
2010-07-30 12:15:00,30.37,30.41,30.34,30.4,31350.0,17.8667,17.8902,17.849,17.8843,31350.0
2010-07-30 12:20:00,30.4,30.5,30.4,30.49,38550.0,17.8843,17.9432,17.8843,17.9373,38550.0
2010-07-30 12:25:00,30.49,30.51,30.46,30.46,29100.0,17.9373,17.949,17.9196,17.9196,29100.0
2010-07-30 12:30:00,30.46,30.48,30.41,30.48,13950.0,17.9196,17.9314,17.8902,17.9314,13950.0
2010-07-30 12:35:00,30.48,30.51,30.48,30.5,14550.0,17.9314,17.949,17.9314,17.9432,14550.0
2010-07-30 12:40:00,30.51,30.54,30.51,30.54,9900.0,17.949,17.9667,17.949,17.9667,9900.0
2010-07-30 12:45:00,30.55,30.56,30.51,30.53,19650.0,17.9726,17.9785,17.949,17.9608,19650.0
2010-07-30 12:50:00,30.53,30.55,30.51,30.53,13800.0,17.9608,17.9726,17.949,17.9608,13800.0
2010-07-30 12:55:00,30.54,30.57,30.52,30.53,30150.0,17.9667,17.9843,17.9549,17.9608,30150.0
2010-07-30 13:00:00,30.53,30.56,30.52,30.53,15000.0,17.9608,17.9785,17.9549,17.9608,15000.0
2010-07-30 13:05:00,30.53,30.57,30.53,30.56,11550.0,17.9608,17.9843,17.9608,17.9785,11550.0
2010-07-30 13:10:00,30.56,30.56,30.49,30.5,69300.0,17.9785,17.9785,17.9373,17.9432,69300.0
2010-07-30 13:15:00,30.49,30.52,30.43,30.46,29700.0,17.9373,17.9549,17.902,17.9196,29700.0
2010-07-30 13:20:00,30.46,30.47,30.41,30.42,23400.0,17.9196,17.9255,17.8902,17.8961,23400.0
2010-07-30 13:25:00,30.42,30.45,30.41,30.43,14850.0,17.8961,17.9137,17.8902,17.902,14850.0
2010-07-30 13:30:00,30.42,30.42,30.38,30.39,15300.0,17.8961,17.8961,17.8726,17.8784,15300.0
2010-07-30 13:35:00,30.39,30.39,30.33,30.38,14550.0,17.8784,17.8784,17.8431,17.8726,14550.0
2010-07-30 13:40:00,30.39,30.39,30.31,30.31,25950.0,17.8784,17.8784,17.8314,17.8314,25950.0
2010-07-30 13:45:00,30.31,30.39,30.31,30.39,11550.0,17.8314,17.8784,17.8314,17.8784,11550.0
2010-07-30 13:50:00,30.39,30.43,30.38,30.38,17250.0,17.8784,17.902,17.8726,17.8726,17250.0
2010-07-30 13:55:00,30.37,30.37,30.23,30.24,38550.0,17.8667,17.8667,17.7843,17.7902,38550.0
2010-07-30 14:00:00,30.24,30.29,30.21,30.23,31500.0,17.7902,17.8196,17.7725,17.7843,31500.0
2010-07-30 14:05:00,30.24,30.28,30.23,30.25,16050.0,17.7902,17.8137,17.7843,17.7961,16050.0
2010-07-30 14:10:00,30.25,30.33,30.25,30.31,24750.0,17.7961,17.8431,17.7961,17.8314,24750.0
2010-07-30 14:15:00,30.31,30.4,30.31,30.39,42750.0,17.8314,17.8843,17.8314,17.8784,42750.0
2010-07-30 14:20:00,30.39,30.45,30.37,30.4,26400.0,17.8784,17.9137,17.8667,17.8843,26400.0
2010-07-30 14:25:00,30.4,30.43,30.37,30.41,23400.0,17.8843,17.902,17.8667,17.8902,23400.0
2010-07-30 14:30:00,30.41,30.43,30.38,30.42,17100.0,17.8902,17.902,17.8726,17.8961,17100.0
2010-07-30 14:35:00,30.42,30.43,30.39,30.4,24450.0,17.8961,17.902,17.8784,17.8843,24450.0
2010-07-30 14:40:00,30.39,30.47,30.38,30.47,27600.0,17.8784,17.9255,17.8726,17.9255,27600.0
2010-07-30 14:45:00,30.47,30.47,30.44,30.45,25800.0,17.9255,17.9255,17.9079,17.9137,25800.0
2010-07-30 14:50:00,30.45,30.49,30.42,30.44,25650.0,17.9137,17.9373,17.8961,17.9079,25650.0
2010-07-30 14:55:00,30.44,30.44,30.39,30.41,19950.0,17.9079,17.9079,17.8784,17.8902,19950.0
2010-07-30 15:00:00,30.42,30.44,30.39,30.41,22200.0,17.8961,17.9079,17.8784,17.8902,22200.0
2010-07-30 15:05:00,30.42,30.49,30.41,30.48,24000.0,17.8961,17.9373,17.8902,17.9314,24000.0
2010-07-30 15:10:00,30.49,30.55,30.49,30.53,41400.0,17.9373,17.9726,17.9373,17.9608,41400.0
2010-07-30 15:15:00,30.54,30.64,30.54,30.61,99750.0,17.9667,18.0255,17.9667,18.0079,99750.0
2010-07-30 15:20:00,30.61,30.71,30.59,30.67,79650.0,18.0079,18.0667,17.9961,18.0432,79650.0
2010-07-30 15:25:00,30.67,30.7,30.62,30.66,52950.0,18.0432,18.0608,18.0138,18.0373,52950.0
2010-07-30 15:30:00,30.65,30.69,30.61,30.65,63000.0,18.0314,18.0549,18.0079,18.0314,63000.0
2010-07-30 15:35:00,30.65,30.68,30.59,30.6,72600.0,18.0314,18.049,17.9961,18.002,72600.0
2010-07-30 15:40:00,30.6,30.65,30.59,30.63,33600.0,18.002,18.0314,17.9961,18.0196,33600.0
2010-07-30 15:45:00,30.63,30.7,30.61,30.63,71400.0,18.0196,18.0608,18.0079,18.0196,71400.0
2010-07-30 15:50:00,30.62,30.64,30.58,30.6,158250.0,18.0138,18.0255,17.9902,18.002,158250.0
2010-07-30 15:55:00,30.61,30.62,30.52,30.54,201300.0,18.0079,18.0138,17.9549,17.9667,201300.0
2010-08-02 09:30:00,31.03,31.06,30.89,31.04,76800.0,18.255,18.2726,18.1726,18.2608,76800.0
2010-08-02 09:35:00,31.04,31.04,30.85,31.01,32550.0,18.2608,18.2608,18.1491,18.2432,32550.0
2010-08-02 09:40:00,30.98,30.99,30.81,30.92,37800.0,18.2255,18.2314,18.1255,18.1902,37800.0
2010-08-02 09:45:00,30.91,31.07,30.9,31.06,58800.0,18.1844,18.2785,18.1785,18.2726,58800.0
2010-08-02 09:50:00,31.05,31.09,31.01,31.07,40950.0,18.2667,18.2903,18.2432,18.2785,40950.0
2010-08-02 09:55:00,31.07,31.14,31.06,31.11,44700.0,18.2785,18.3197,18.2726,18.302,44700.0
2010-08-02 10:00:00,31.1,31.43,31.1,31.34,146400.0,18.2961,18.4903,18.2961,18.4373,146400.0
2010-08-02 10:05:00,31.35,31.4,31.23,31.24,50850.0,18.4432,18.4726,18.3726,18.3785,50850.0
2010-08-02 10:10:00,31.24,31.36,31.22,31.33,38100.0,18.3785,18.4491,18.3667,18.4314,38100.0
2010-08-02 10:15:00,31.34,31.43,31.33,31.37,32400.0,18.4373,18.4903,18.4314,18.455,32400.0
2010-08-02 10:20:00,31.35,31.41,31.33,31.33,17550.0,18.4432,18.4785,18.4314,18.4314,17550.0
2010-08-02 10:25:00,31.35,31.36,31.31,31.33,42150.0,18.4432,18.4491,18.4197,18.4314,42150.0
2010-08-02 10:30:00,31.32,31.33,31.27,31.31,46200.0,18.4256,18.4314,18.3961,18.4197,46200.0
2010-08-02 10:35:00,31.31,31.33,31.28,31.29,41700.0,18.4197,18.4314,18.402,18.4079,41700.0
2010-08-02 10:40:00,31.29,31.29,31.26,31.29,19500.0,18.4079,18.4079,18.3903,18.4079,19500.0
2010-08-02 10:45:00,31.29,31.3,31.23,31.28,26700.0,18.4079,18.4138,18.3726,18.402,26700.0
2010-08-02 10:50:00,31.28,31.3,31.27,31.29,12750.0,18.402,18.4138,18.3961,18.4079,12750.0
2010-08-02 10:55:00,31.29,31.3,31.23,31.24,23100.0,18.4079,18.4138,18.3726,18.3785,23100.0
2010-08-02 11:00:00,31.25,31.25,31.16,31.19,39000.0,18.3844,18.3844,18.3314,18.3491,39000.0
2010-08-02 11:05:00,31.19,31.2,31.13,31.15,28500.0,18.3491,18.355,18.3138,18.3255,28500.0
2010-08-02 11:10:00,31.15,31.17,31.07,31.08,25500.0,18.3255,18.3373,18.2785,18.2844,25500.0
2010-08-02 11:15:00,31.08,31.1,31.05,31.07,42300.0,18.2844,18.2961,18.2667,18.2785,42300.0
2010-08-02 11:20:00,31.07,31.13,31.03,31.1,21750.0,18.2785,18.3138,18.255,18.2961,21750.0
2010-08-02 11:25:00,31.1,31.11,31.06,31.09,49050.0,18.2961,18.302,18.2726,18.2903,49050.0
2010-08-02 11:30:00,31.09,31.15,31.09,31.11,48000.0,18.2903,18.3255,18.2903,18.302,48000.0
2010-08-02 11:35:00,31.12,31.13,31.09,31.1,19950.0,18.3079,18.3138,18.2903,18.2961,19950.0
2010-08-02 11:40:00,31.11,31.13,31.07,31.08,24450.0,18.302,18.3138,18.2785,18.2844,24450.0
2010-08-02 11:45:00,31.09,31.14,31.09,31.13,12900.0,18.2903,18.3197,18.2903,18.3138,12900.0
2010-08-02 11:50:00,31.13,31.13,31.09,31.11,15150.0,18.3138,18.3138,18.2903,18.302,15150.0
2010-08-02 11:55:00,31.1,31.13,31.09,31.13,16800.0,18.2961,18.3138,18.2903,18.3138,16800.0
2010-08-02 12:00:00,31.13,31.13,31.05,31.05,29100.0,18.3138,18.3138,18.2667,18.2667,29100.0
2010-08-02 12:05:00,31.04,31.06,31.03,31.05,8100.0,18.2608,18.2726,18.255,18.2667,8100.0
2010-08-02 12:10:00,31.05,31.05,31.0,31.0,30000.0,18.2667,18.2667,18.2373,18.2373,30000.0
2010-08-02 12:15:00,31.01,31.01,30.99,31.01,34800.0,18.2432,18.2432,18.2314,18.2432,34800.0
2010-08-02 12:20:00,31.0,31.01,30.94,30.94,20700.0,18.2373,18.2432,18.202,18.202,20700.0
2010-08-02 12:25:00,30.95,30.95,30.93,30.93,19350.0,18.2079,18.2079,18.1961,18.1961,19350.0
2010-08-02 12:30:00,30.93,30.95,30.9,30.91,25650.0,18.1961,18.2079,18.1785,18.1844,25650.0
2010-08-02 12:35:00,30.91,30.91,30.89,30.89,16650.0,18.1844,18.1844,18.1726,18.1726,16650.0
2010-08-02 12:40:00,30.9,30.91,30.89,30.89,14100.0,18.1785,18.1844,18.1726,18.1726,14100.0
2010-08-02 12:45:00,30.89,30.91,30.87,30.88,14250.0,18.1726,18.1844,18.1608,18.1667,14250.0
2010-08-02 12:50:00,30.87,30.94,30.87,30.94,12450.0,18.1608,18.202,18.1608,18.202,12450.0
2010-08-02 12:55:00,30.95,30.98,30.92,30.93,12450.0,18.2079,18.2255,18.1902,18.1961,12450.0
2010-08-02 13:00:00,30.93,30.95,30.93,30.94,13800.0,18.1961,18.2079,18.1961,18.202,13800.0
2010-08-02 13:05:00,30.94,30.95,30.93,30.95,11700.0,18.202,18.2079,18.1961,18.2079,11700.0
2010-08-02 13:10:00,30.93,30.96,30.92,30.95,10500.0,18.1961,18.2138,18.1902,18.2079,10500.0
2010-08-02 13:15:00,30.96,30.98,30.96,30.97,6750.0,18.2138,18.2255,18.2138,18.2197,6750.0
2010-08-02 13:20:00,30.97,30.99,30.97,30.98,27600.0,18.2197,18.2314,18.2197,18.2255,27600.0
2010-08-02 13:25:00,30.98,30.98,30.93,30.93,12600.0,18.2255,18.2255,18.1961,18.1961,12600.0
2010-08-02 13:30:00,30.93,30.93,30.88,30.91,29550.0,18.1961,18.1961,18.1667,18.1844,29550.0
2010-08-02 13:35:00,30.92,30.93,30.88,30.92,30750.0,18.1902,18.1961,18.1667,18.1902,30750.0
2010-08-02 13:40:00,30.92,30.95,30.92,30.93,14550.0,18.1902,18.2079,18.1902,18.1961,14550.0
2010-08-02 13:45:00,30.93,30.94,30.9,30.9,8400.0,18.1961,18.202,18.1785,18.1785,8400.0
2010-08-02 13:50:00,30.89,30.95,30.88,30.95,27000.0,18.1726,18.2079,18.1667,18.2079,27000.0
2010-08-02 13:55:00,30.97,30.97,30.91,30.91,34200.0,18.2197,18.2197,18.1844,18.1844,34200.0
2010-08-02 14:00:00,30.91,30.93,30.89,30.89,21900.0,18.1844,18.1961,18.1726,18.1726,21900.0
2010-08-02 14:05:00,30.89,30.9,30.87,30.89,22950.0,18.1726,18.1785,18.1608,18.1726,22950.0
2010-08-02 14:10:00,30.89,30.96,30.89,30.96,31950.0,18.1726,18.2138,18.1726,18.2138,31950.0
2010-08-02 14:15:00,30.96,30.99,30.91,30.95,37950.0,18.2138,18.2314,18.1844,18.2079,37950.0
2010-08-02 14:20:00,30.95,30.95,30.85,30.87,49950.0,18.2079,18.2079,18.1491,18.1608,49950.0
2010-08-02 14:25:00,30.88,30.89,30.86,30.86,16050.0,18.1667,18.1726,18.1549,18.1549,16050.0
2010-08-02 14:30:00,30.86,30.93,30.86,30.91,38550.0,18.1549,18.1961,18.1549,18.1844,38550.0
2010-08-02 14:35:00,30.92,30.99,30.89,30.96,39450.0,18.1902,18.2314,18.1726,18.2138,39450.0
2010-08-02 14:40:00,30.95,30.98,30.92,30.97,45450.0,18.2079,18.2255,18.1902,18.2197,45450.0
2010-08-02 14:45:00,30.97,30.99,30.94,30.95,19650.0,18.2197,18.2314,18.202,18.2079,19650.0
2010-08-02 14:50:00,30.95,30.99,30.95,30.95,20700.0,18.2079,18.2314,18.2079,18.2079,20700.0
2010-08-02 14:55:00,30.95,30.99,30.95,30.98,10950.0,18.2079,18.2314,18.2079,18.2255,10950.0
2010-08-02 15:00:00,30.99,30.99,30.92,30.93,30600.0,18.2314,18.2314,18.1902,18.1961,30600.0
2010-08-02 15:05:00,30.93,30.98,30.91,30.98,28950.0,18.1961,18.2255,18.1844,18.2255,28950.0
2010-08-02 15:10:00,30.98,31.0,30.95,30.99,28500.0,18.2255,18.2373,18.2079,18.2314,28500.0
2010-08-02 15:15:00,30.98,31.0,30.97,30.99,27150.0,18.2255,18.2373,18.2197,18.2314,27150.0
2010-08-02 15:20:00,31.0,31.03,31.0,31.01,37200.0,18.2373,18.255,18.2373,18.2432,37200.0
2010-08-02 15:25:00,31.02,31.07,31.01,31.07,76500.0,18.2491,18.2785,18.2432,18.2785,76500.0
2010-08-02 15:30:00,31.06,31.11,31.05,31.1,92250.0,18.2726,18.302,18.2667,18.2961,92250.0
2010-08-02 15:35:00,31.1,31.14,31.08,31.09,82950.0,18.2961,18.3197,18.2844,18.2903,82950.0
2010-08-02 15:40:00,31.08,31.11,31.05,31.11,92550.0,18.2844,18.302,18.2667,18.302,92550.0
2010-08-02 15:45:00,31.11,31.12,31.08,31.09,134700.0,18.302,18.3079,18.2844,18.2903,134700.0
2010-08-02 15:50:00,31.09,31.15,31.09,31.15,175050.0,18.2903,18.3255,18.2903,18.3255,175050.0
2010-08-02 15:55:00,31.15,31.15,31.1,31.1,191100.0,18.3255,18.3255,18.2961,18.2961,191100.0
2010-08-03 09:30:00,31.01,31.15,30.86,31.0,30750.0,18.2432,18.3255,18.1549,18.2373,30750.0
2010-08-03 09:35:00,31.01,31.05,30.93,31.0,33000.0,18.2432,18.2667,18.1961,18.2373,33000.0
2010-08-03 09:40:00,31.0,31.04,30.98,31.01,41400.0,18.2373,18.2608,18.2255,18.2432,41400.0
2010-08-03 09:45:00,31.01,31.01,30.87,30.93,57450.0,18.2432,18.2432,18.1608,18.1961,57450.0
2010-08-03 09:50:00,30.92,30.93,30.78,30.79,49500.0,18.1902,18.1961,18.1079,18.1138,49500.0
2010-08-03 09:55:00,30.78,30.78,30.69,30.75,24300.0,18.1079,18.1079,18.0549,18.0902,24300.0
2010-08-03 10:00:00,30.75,30.75,30.59,30.64,65550.0,18.0902,18.0902,17.9961,18.0255,65550.0
2010-08-03 10:05:00,30.64,30.66,30.57,30.63,40200.0,18.0255,18.0373,17.9843,18.0196,40200.0
2010-08-03 10:10:00,30.63,30.63,30.53,30.54,36900.0,18.0196,18.0196,17.9608,17.9667,36900.0
2010-08-03 10:15:00,30.54,30.67,30.54,30.67,29100.0,17.9667,18.0432,17.9667,18.0432,29100.0
2010-08-03 10:20:00,30.67,30.67,30.64,30.67,17100.0,18.0432,18.0432,18.0255,18.0432,17100.0
2010-08-03 10:25:00,30.66,30.67,30.62,30.65,29100.0,18.0373,18.0432,18.0138,18.0314,29100.0
2010-08-03 10:30:00,30.64,30.75,30.61,30.73,35400.0,18.0255,18.0902,18.0079,18.0785,35400.0
2010-08-03 10:35:00,30.73,30.78,30.7,30.77,13500.0,18.0785,18.1079,18.0608,18.102,13500.0
2010-08-03 10:40:00,30.77,30.85,30.75,30.84,42450.0,18.102,18.1491,18.0902,18.1432,42450.0
2010-08-03 10:45:00,30.84,30.95,30.83,30.89,45600.0,18.1432,18.2079,18.1373,18.1726,45600.0
2010-08-03 10:50:00,30.89,30.93,30.89,30.91,13800.0,18.1726,18.1961,18.1726,18.1844,13800.0
2010-08-03 10:55:00,30.91,30.99,30.91,30.99,20400.0,18.1844,18.2314,18.1844,18.2314,20400.0
2010-08-03 11:00:00,30.99,30.99,30.93,30.93,13200.0,18.2314,18.2314,18.1961,18.1961,13200.0
2010-08-03 11:05:00,30.93,30.95,30.91,30.94,11850.0,18.1961,18.2079,18.1844,18.202,11850.0
2010-08-03 11:10:00,30.94,30.94,30.89,30.93,19650.0,18.202,18.202,18.1726,18.1961,19650.0
2010-08-03 11:15:00,30.93,31.01,30.92,31.0,34200.0,18.1961,18.2432,18.1902,18.2373,34200.0
2010-08-03 11:20:00,31.01,31.03,30.95,30.95,25050.0,18.2432,18.255,18.2079,18.2079,25050.0
2010-08-03 11:25:00,30.95,30.95,30.57,30.66,414450.0,18.2079,18.2079,17.9843,18.0373,414450.0
2010-08-03 11:30:00,30.66,30.69,30.51,30.53,330300.0,18.0373,18.0549,17.949,17.9608,330300.0
2010-08-03 11:35:00,30.53,30.64,30.53,30.59,209700.0,17.9608,18.0255,17.9608,17.9961,209700.0
2010-08-03 11:40:00,30.59,30.7,30.58,30.61,94200.0,17.9961,18.0608,17.9902,18.0079,94200.0
2010-08-03 11:45:00,30.61,30.67,30.57,30.57,50850.0,18.0079,18.0432,17.9843,17.9843,50850.0
2010-08-03 11:50:00,30.59,30.66,30.59,30.61,33450.0,17.9961,18.0373,17.9961,18.0079,33450.0
2010-08-03 11:55:00,30.61,30.65,30.57,30.63,76350.0,18.0079,18.0314,17.9843,18.0196,76350.0
2010-08-03 12:00:00,30.63,30.63,30.53,30.57,51000.0,18.0196,18.0196,17.9608,17.9843,51000.0
2010-08-03 12:05:00,30.57,30.61,30.53,30.61,39450.0,17.9843,18.0079,17.9608,18.0079,39450.0
2010-08-03 12:10:00,30.61,30.61,30.55,30.55,17850.0,18.0079,18.0079,17.9726,17.9726,17850.0
2010-08-03 12:15:00,30.55,30.55,30.49,30.53,30000.0,17.9726,17.9726,17.9373,17.9608,30000.0
2010-08-03 12:20:00,30.54,30.62,30.54,30.61,24450.0,17.9667,18.0138,17.9667,18.0079,24450.0
2010-08-03 12:25:00,30.6,30.6,30.49,30.55,62850.0,18.002,18.002,17.9373,17.9726,62850.0
2010-08-03 12:30:00,30.55,30.58,30.5,30.51,37800.0,17.9726,17.9902,17.9432,17.949,37800.0
2010-08-03 12:35:00,30.51,30.59,30.51,30.59,12150.0,17.949,17.9961,17.949,17.9961,12150.0
2010-08-03 12:40:00,30.59,30.59,30.57,30.57,9300.0,17.9961,17.9961,17.9843,17.9843,9300.0
2010-08-03 12:45:00,30.55,30.56,30.54,30.55,19950.0,17.9726,17.9785,17.9667,17.9726,19950.0
2010-08-03 12:50:00,30.54,30.63,30.54,30.61,12750.0,17.9667,18.0196,17.9667,18.0079,12750.0
2010-08-03 12:55:00,30.61,30.66,30.59,30.59,20400.0,18.0079,18.0373,17.9961,17.9961,20400.0
2010-08-03 13:00:00,30.59,30.6,30.51,30.54,23700.0,17.9961,18.002,17.949,17.9667,23700.0
2010-08-03 13:05:00,30.53,30.53,30.45,30.45,25650.0,17.9608,17.9608,17.9137,17.9137,25650.0
2010-08-03 13:10:00,30.45,30.45,30.39,30.4,103200.0,17.9137,17.9137,17.8784,17.8843,103200.0
2010-08-03 13:15:00,30.41,30.41,30.35,30.39,34500.0,17.8902,17.8902,17.8549,17.8784,34500.0
2010-08-03 13:20:00,30.39,30.41,30.35,30.38,37350.0,17.8784,17.8902,17.8549,17.8726,37350.0
2010-08-03 13:25:00,30.38,30.42,30.38,30.41,23400.0,17.8726,17.8961,17.8726,17.8902,23400.0
2010-08-03 13:30:00,30.41,30.47,30.4,30.45,93900.0,17.8902,17.9255,17.8843,17.9137,93900.0
2010-08-03 13:35:00,30.45,30.47,30.4,30.41,35550.0,17.9137,17.9255,17.8843,17.8902,35550.0
2010-08-03 13:40:00,30.41,30.42,30.38,30.38,24150.0,17.8902,17.8961,17.8726,17.8726,24150.0
2010-08-03 13:45:00,30.39,30.43,30.38,30.41,14700.0,17.8784,17.902,17.8726,17.8902,14700.0
2010-08-03 13:50:00,30.41,30.44,30.37,30.44,20700.0,17.8902,17.9079,17.8667,17.9079,20700.0
2010-08-03 13:55:00,30.44,30.44,30.35,30.37,52800.0,17.9079,17.9079,17.8549,17.8667,52800.0
2010-08-03 14:00:00,30.37,30.41,30.36,30.41,51900.0,17.8667,17.8902,17.8608,17.8902,51900.0
2010-08-03 14:05:00,30.41,30.44,30.4,30.44,28800.0,17.8902,17.9079,17.8843,17.9079,28800.0
2010-08-03 14:10:00,30.44,30.46,30.35,30.35,88350.0,17.9079,17.9196,17.8549,17.8549,88350.0
2010-08-03 14:15:00,30.35,30.43,30.35,30.37,81000.0,17.8549,17.902,17.8549,17.8667,81000.0
2010-08-03 14:20:00,30.37,30.4,30.35,30.39,52650.0,17.8667,17.8843,17.8549,17.8784,52650.0
2010-08-03 14:25:00,30.39,30.4,30.37,30.4,38250.0,17.8784,17.8843,17.8667,17.8843,38250.0
2010-08-03 14:30:00,30.4,30.41,30.37,30.39,57300.0,17.8843,17.8902,17.8667,17.8784,57300.0
2010-08-03 14:35:00,30.38,30.39,30.33,30.37,44700.0,17.8726,17.8784,17.8431,17.8667,44700.0
2010-08-03 14:40:00,30.37,30.38,30.31,30.31,53550.0,17.8667,17.8726,17.8314,17.8314,53550.0
2010-08-03 14:45:00,30.31,30.36,30.31,30.33,46950.0,17.8314,17.8608,17.8314,17.8431,46950.0
2010-08-03 14:50:00,30.33,30.34,30.28,30.32,47550.0,17.8431,17.849,17.8137,17.8373,47550.0
2010-08-03 14:55:00,30.31,30.38,30.31,30.36,60300.0,17.8314,17.8726,17.8314,17.8608,60300.0
2010-08-03 15:00:00,30.36,30.37,30.34,30.35,51150.0,17.8608,17.8667,17.849,17.8549,51150.0
2010-08-03 15:05:00,30.35,30.38,30.33,30.35,44850.0,17.8549,17.8726,17.8431,17.8549,44850.0
2010-08-03 15:10:00,30.35,30.39,30.35,30.37,49500.0,17.8549,17.8784,17.8549,17.8667,49500.0
2010-08-03 15:15:00,30.36,30.37,30.33,30.33,53850.0,17.8608,17.8667,17.8431,17.8431,53850.0
2010-08-03 15:20:00,30.33,30.33,30.27,30.27,62550.0,17.8431,17.8431,17.8078,17.8078,62550.0
2010-08-03 15:25:00,30.27,30.29,30.25,30.25,90300.0,17.8078,17.8196,17.7961,17.7961,90300.0
2010-08-03 15:30:00,30.25,30.31,30.25,30.3,97650.0,17.7961,17.8314,17.7961,17.8255,97650.0
2010-08-03 15:35:00,30.29,30.31,30.27,30.29,56850.0,17.8196,17.8314,17.8078,17.8196,56850.0
2010-08-03 15:40:00,30.29,30.33,30.24,30.27,108000.0,17.8196,17.8431,17.7902,17.8078,108000.0
2010-08-03 15:45:00,30.28,30.3,30.23,30.29,168750.0,17.8137,17.8255,17.7843,17.8196,168750.0
2010-08-03 15:50:00,30.3,30.34,30.29,30.31,214350.0,17.8255,17.849,17.8196,17.8314,214350.0
2010-08-03 15:55:00,30.31,30.35,30.29,30.35,204450.0,17.8314,17.8549,17.8196,17.8549,204450.0
2010-08-04 09:30:00,30.55,30.66,30.47,30.63,43050.0,17.9726,18.0373,17.9255,18.0196,43050.0
2010-08-04 09:35:00,30.61,30.68,30.5,30.66,18900.0,18.0079,18.049,17.9432,18.0373,18900.0
2010-08-04 09:40:00,30.65,30.75,30.56,30.74,32550.0,18.0314,18.0902,17.9785,18.0843,32550.0
2010-08-04 09:45:00,30.73,30.75,30.61,30.68,38100.0,18.0785,18.0902,18.0079,18.049,38100.0
2010-08-04 09:50:00,30.67,30.71,30.65,30.7,32700.0,18.0432,18.0667,18.0314,18.0608,32700.0
2010-08-04 09:55:00,30.7,30.71,30.63,30.69,37800.0,18.0608,18.0667,18.0196,18.0549,37800.0
2010-08-04 10:00:00,30.69,30.9,30.69,30.89,101100.0,18.0549,18.1785,18.0549,18.1726,101100.0
2010-08-04 10:05:00,30.89,30.94,30.85,30.86,67650.0,18.1726,18.202,18.1491,18.1549,67650.0
2010-08-04 10:10:00,30.86,30.86,30.77,30.81,67350.0,18.1549,18.1549,18.102,18.1255,67350.0
2010-08-04 10:15:00,30.81,30.81,30.61,30.61,65250.0,18.1255,18.1255,18.0079,18.0079,65250.0
2010-08-04 10:20:00,30.61,30.67,30.61,30.65,39450.0,18.0079,18.0432,18.0079,18.0314,39450.0
2010-08-04 10:25:00,30.65,30.67,30.62,30.66,35100.0,18.0314,18.0432,18.0138,18.0373,35100.0
2010-08-04 10:30:00,30.67,30.74,30.63,30.65,34950.0,18.0432,18.0843,18.0196,18.0314,34950.0
2010-08-04 10:35:00,30.65,30.65,30.59,30.63,26850.0,18.0314,18.0314,17.9961,18.0196,26850.0
2010-08-04 10:40:00,30.63,30.69,30.62,30.69,24900.0,18.0196,18.0549,18.0138,18.0549,24900.0
2010-08-04 10:45:00,30.69,30.7,30.64,30.65,42750.0,18.0549,18.0608,18.0255,18.0314,42750.0
2010-08-04 10:50:00,30.64,30.68,30.62,30.62,16500.0,18.0255,18.049,18.0138,18.0138,16500.0
2010-08-04 10:55:00,30.62,30.69,30.62,30.66,17400.0,18.0138,18.0549,18.0138,18.0373,17400.0
2010-08-04 11:00:00,30.67,30.68,30.63,30.63,12750.0,18.0432,18.049,18.0196,18.0196,12750.0
2010-08-04 11:05:00,30.63,30.7,30.63,30.66,15900.0,18.0196,18.0608,18.0196,18.0373,15900.0
2010-08-04 11:10:00,30.66,30.68,30.65,30.65,8850.0,18.0373,18.049,18.0314,18.0314,8850.0
2010-08-04 11:15:00,30.65,30.69,30.65,30.66,16050.0,18.0314,18.0549,18.0314,18.0373,16050.0
2010-08-04 11:20:00,30.67,30.7,30.67,30.7,7350.0,18.0432,18.0608,18.0432,18.0608,7350.0
2010-08-04 11:25:00,30.71,30.73,30.69,30.69,39900.0,18.0667,18.0785,18.0549,18.0549,39900.0
2010-08-04 11:30:00,30.69,30.71,30.67,30.67,25500.0,18.0549,18.0667,18.0432,18.0432,25500.0
2010-08-04 11:35:00,30.67,30.7,30.65,30.65,17700.0,18.0432,18.0608,18.0314,18.0314,17700.0
2010-08-04 11:40:00,30.66,30.67,30.63,30.67,22200.0,18.0373,18.0432,18.0196,18.0432,22200.0
2010-08-04 11:45:00,30.67,30.68,30.66,30.67,12600.0,18.0432,18.049,18.0373,18.0432,12600.0
2010-08-04 11:50:00,30.67,30.71,30.67,30.7,26250.0,18.0432,18.0667,18.0432,18.0608,26250.0
2010-08-04 11:55:00,30.71,30.71,30.64,30.64,26400.0,18.0667,18.0667,18.0255,18.0255,26400.0
2010-08-04 12:00:00,30.65,30.67,30.63,30.67,12600.0,18.0314,18.0432,18.0196,18.0432,12600.0
2010-08-04 12:05:00,30.67,30.67,30.66,30.66,9600.0,18.0432,18.0432,18.0373,18.0373,9600.0
2010-08-04 12:10:00,30.65,30.68,30.65,30.66,7800.0,18.0314,18.049,18.0314,18.0373,7800.0
2010-08-04 12:15:00,30.66,30.69,30.66,30.68,4950.0,18.0373,18.0549,18.0373,18.049,4950.0
2010-08-04 12:20:00,30.69,30.77,30.69,30.75,22500.0,18.0549,18.102,18.0549,18.0902,22500.0
2010-08-04 12:25:00,30.76,30.76,30.73,30.73,28650.0,18.0961,18.0961,18.0785,18.0785,28650.0
2010-08-04 12:30:00,30.73,30.75,30.72,30.74,26100.0,18.0785,18.0902,18.0726,18.0843,26100.0
2010-08-04 12:35:00,30.73,30.75,30.69,30.7,20850.0,18.0785,18.0902,18.0549,18.0608,20850.0
2010-08-04 12:40:00,30.69,30.69,30.65,30.68,21750.0,18.0549,18.0549,18.0314,18.049,21750.0
2010-08-04 12:45:00,30.68,30.69,30.62,30.63,42750.0,18.049,18.0549,18.0138,18.0196,42750.0
2010-08-04 12:50:00,30.63,30.63,30.57,30.57,64800.0,18.0196,18.0196,17.9843,17.9843,64800.0
2010-08-04 12:55:00,30.57,30.57,30.55,30.55,44550.0,17.9843,17.9843,17.9726,17.9726,44550.0
2010-08-04 13:00:00,30.55,30.57,30.55,30.55,33750.0,17.9726,17.9843,17.9726,17.9726,33750.0
2010-08-04 13:05:00,30.55,30.55,30.48,30.51,98250.0,17.9726,17.9726,17.9314,17.949,98250.0
2010-08-04 13:10:00,30.51,30.53,30.49,30.53,21150.0,17.949,17.9608,17.9373,17.9608,21150.0
2010-08-04 13:15:00,30.53,30.57,30.53,30.55,12300.0,17.9608,17.9843,17.9608,17.9726,12300.0
2010-08-04 13:20:00,30.55,30.6,30.5,30.5,23100.0,17.9726,18.002,17.9432,17.9432,23100.0
2010-08-04 13:25:00,30.51,30.55,30.51,30.53,15600.0,17.949,17.9726,17.949,17.9608,15600.0
2010-08-04 13:30:00,30.53,30.55,30.49,30.55,10500.0,17.9608,17.9726,17.9373,17.9726,10500.0
2010-08-04 13:35:00,30.55,30.57,30.53,30.57,18150.0,17.9726,17.9843,17.9608,17.9843,18150.0
2010-08-04 13:40:00,30.56,30.57,30.52,30.54,26850.0,17.9785,17.9843,17.9549,17.9667,26850.0
2010-08-04 13:45:00,30.53,30.55,30.53,30.54,23100.0,17.9608,17.9726,17.9608,17.9667,23100.0
2010-08-04 13:50:00,30.54,30.55,30.53,30.53,20400.0,17.9667,17.9726,17.9608,17.9608,20400.0
2010-08-04 13:55:00,30.53,30.53,30.5,30.53,25650.0,17.9608,17.9608,17.9432,17.9608,25650.0
2010-08-04 14:00:00,30.52,30.58,30.51,30.56,76650.0,17.9549,17.9902,17.949,17.9785,76650.0
2010-08-04 14:05:00,30.56,30.57,30.52,30.53,31050.0,17.9785,17.9843,17.9549,17.9608,31050.0
2010-08-04 14:10:00,30.53,30.59,30.53,30.57,42450.0,17.9608,17.9961,17.9608,17.9843,42450.0
2010-08-04 14:15:00,30.57,30.61,30.57,30.58,25800.0,17.9843,18.0079,17.9843,17.9902,25800.0
2010-08-04 14:20:00,30.58,30.58,30.51,30.52,50700.0,17.9902,17.9902,17.949,17.9549,50700.0
2010-08-04 14:25:00,30.53,30.55,30.51,30.54,59250.0,17.9608,17.9726,17.949,17.9667,59250.0
2010-08-04 14:30:00,30.55,30.6,30.54,30.54,64350.0,17.9726,18.002,17.9667,17.9667,64350.0
2010-08-04 14:35:00,30.55,30.58,30.52,30.53,35550.0,17.9726,17.9902,17.9549,17.9608,35550.0
2010-08-04 14:40:00,30.53,30.6,30.53,30.59,44850.0,17.9608,18.002,17.9608,17.9961,44850.0
2010-08-04 14:45:00,30.58,30.59,30.56,30.57,51300.0,17.9902,17.9961,17.9785,17.9843,51300.0
2010-08-04 14:50:00,30.57,30.59,30.55,30.57,72450.0,17.9843,17.9961,17.9726,17.9843,72450.0
2010-08-04 14:55:00,30.58,30.59,30.55,30.56,33900.0,17.9902,17.9961,17.9726,17.9785,33900.0
2010-08-04 15:00:00,30.56,30.57,30.53,30.57,26700.0,17.9785,17.9843,17.9608,17.9843,26700.0
2010-08-04 15:05:00,30.57,30.57,30.54,30.57,59250.0,17.9843,17.9843,17.9667,17.9843,59250.0
2010-08-04 15:10:00,30.57,30.57,30.53,30.54,82200.0,17.9843,17.9843,17.9608,17.9667,82200.0
2010-08-04 15:15:00,30.54,30.57,30.52,30.56,101700.0,17.9667,17.9843,17.9549,17.9785,101700.0
2010-08-04 15:20:00,30.56,30.59,30.54,30.55,173400.0,17.9785,17.9961,17.9667,17.9726,173400.0
2010-08-04 15:25:00,30.55,30.58,30.54,30.57,91200.0,17.9726,17.9902,17.9667,17.9843,91200.0
2010-08-04 15:30:00,30.57,30.58,30.53,30.55,225600.0,17.9843,17.9902,17.9608,17.9726,225600.0
2010-08-04 15:35:00,30.55,30.55,30.52,30.55,121950.0,17.9726,17.9726,17.9549,17.9726,121950.0
2010-08-04 15:40:00,30.55,30.57,30.52,30.53,116100.0,17.9726,17.9843,17.9549,17.9608,116100.0
2010-08-04 15:45:00,30.54,30.55,30.51,30.52,162150.0,17.9667,17.9726,17.949,17.9549,162150.0
2010-08-04 15:50:00,30.53,30.54,30.49,30.51,176850.0,17.9608,17.9667,17.9373,17.949,176850.0
2010-08-04 15:55:00,30.52,30.53,30.49,30.49,297450.0,17.9549,17.9608,17.9373,17.9373,297450.0
2010-08-05 09:30:00,30.3,30.39,30.19,30.3,37500.0,17.8255,17.8784,17.7608,17.8255,37500.0
2010-08-05 09:35:00,30.33,30.4,30.25,30.31,66600.0,17.8431,17.8843,17.7961,17.8314,66600.0
2010-08-05 09:40:00,30.31,30.36,30.29,30.35,66750.0,17.8314,17.8608,17.8196,17.8549,66750.0
2010-08-05 09:45:00,30.37,30.43,30.37,30.42,76800.0,17.8667,17.902,17.8667,17.8961,76800.0
2010-08-05 09:50:00,30.42,30.53,30.42,30.5,36000.0,17.8961,17.9608,17.8961,17.9432,36000.0
2010-08-05 09:55:00,30.5,30.53,30.47,30.47,18600.0,17.9432,17.9608,17.9255,17.9255,18600.0
2010-08-05 10:00:00,30.48,30.48,30.38,30.43,65850.0,17.9314,17.9314,17.8726,17.902,65850.0
2010-08-05 10:05:00,30.44,30.51,30.43,30.44,49350.0,17.9079,17.949,17.902,17.9079,49350.0
2010-08-05 10:10:00,30.44,30.46,30.41,30.43,55950.0,17.9079,17.9196,17.8902,17.902,55950.0
2010-08-05 10:15:00,30.43,30.43,30.36,30.37,51150.0,17.902,17.902,17.8608,17.8667,51150.0
2010-08-05 10:20:00,30.37,30.43,30.37,30.42,63300.0,17.8667,17.902,17.8667,17.8961,63300.0
2010-08-05 10:25:00,30.42,30.49,30.42,30.49,34200.0,17.8961,17.9373,17.8961,17.9373,34200.0
2010-08-05 10:30:00,30.49,30.53,30.47,30.49,23550.0,17.9373,17.9608,17.9255,17.9373,23550.0
2010-08-05 10:35:00,30.49,30.49,30.39,30.41,57000.0,17.9373,17.9373,17.8784,17.8902,57000.0
2010-08-05 10:40:00,30.42,30.43,30.36,30.36,44550.0,17.8961,17.902,17.8608,17.8608,44550.0
2010-08-05 10:45:00,30.35,30.38,30.3,30.37,48600.0,17.8549,17.8726,17.8255,17.8667,48600.0
2010-08-05 10:50:00,30.37,30.39,30.3,30.31,26700.0,17.8667,17.8784,17.8255,17.8314,26700.0
2010-08-05 10:55:00,30.31,30.31,30.21,30.23,35700.0,17.8314,17.8314,17.7725,17.7843,35700.0
2010-08-05 11:00:00,30.23,30.27,30.2,30.2,37200.0,17.7843,17.8078,17.7667,17.7667,37200.0
2010-08-05 11:05:00,30.19,30.21,30.13,30.19,56700.0,17.7608,17.7725,17.7255,17.7608,56700.0
2010-08-05 11:10:00,30.19,30.29,30.19,30.29,25950.0,17.7608,17.8196,17.7608,17.8196,25950.0
2010-08-05 11:15:00,30.27,30.31,30.24,30.29,18450.0,17.8078,17.8314,17.7902,17.8196,18450.0
2010-08-05 11:20:00,30.29,30.32,30.28,30.29,17400.0,17.8196,17.8373,17.8137,17.8196,17400.0
2010-08-05 11:25:00,30.3,30.31,30.28,30.31,10650.0,17.8255,17.8314,17.8137,17.8314,10650.0
2010-08-05 11:30:00,30.31,30.31,30.27,30.28,32250.0,17.8314,17.8314,17.8078,17.8137,32250.0
2010-08-05 11:35:00,30.28,30.28,30.21,30.26,20700.0,17.8137,17.8137,17.7725,17.802,20700.0
2010-08-05 11:40:00,30.26,30.32,30.26,30.31,46800.0,17.802,17.8373,17.802,17.8314,46800.0
2010-08-05 11:45:00,30.31,30.31,30.25,30.26,16650.0,17.8314,17.8314,17.7961,17.802,16650.0
2010-08-05 11:50:00,30.27,30.32,30.27,30.32,12600.0,17.8078,17.8373,17.8078,17.8373,12600.0
2010-08-05 11:55:00,30.32,30.32,30.25,30.25,15900.0,17.8373,17.8373,17.7961,17.7961,15900.0
2010-08-05 12:00:00,30.26,30.31,30.24,30.29,15000.0,17.802,17.8314,17.7902,17.8196,15000.0
2010-08-05 12:05:00,30.3,30.31,30.25,30.25,18600.0,17.8255,17.8314,17.7961,17.7961,18600.0
2010-08-05 12:10:00,30.25,30.3,30.25,30.3,20700.0,17.7961,17.8255,17.7961,17.8255,20700.0
2010-08-05 12:15:00,30.3,30.33,30.25,30.25,34800.0,17.8255,17.8431,17.7961,17.7961,34800.0
2010-08-05 12:20:00,30.25,30.29,30.25,30.27,14400.0,17.7961,17.8196,17.7961,17.8078,14400.0
2010-08-05 12:25:00,30.26,30.31,30.25,30.29,21450.0,17.802,17.8314,17.7961,17.8196,21450.0
2010-08-05 12:30:00,30.3,30.32,30.29,30.32,18900.0,17.8255,17.8373,17.8196,17.8373,18900.0
2010-08-05 12:35:00,30.31,30.33,30.29,30.3,26100.0,17.8314,17.8431,17.8196,17.8255,26100.0
2010-08-05 12:40:00,30.29,30.31,30.28,30.29,11700.0,17.8196,17.8314,17.8137,17.8196,11700.0
2010-08-05 12:45:00,30.29,30.32,30.29,30.31,9000.0,17.8196,17.8373,17.8196,17.8314,9000.0
2010-08-05 12:50:00,30.31,30.31,30.25,30.27,8250.0,17.8314,17.8314,17.7961,17.8078,8250.0
2010-08-05 12:55:00,30.26,30.31,30.26,30.3,12300.0,17.802,17.8314,17.802,17.8255,12300.0
2010-08-05 13:00:00,30.31,30.31,30.29,30.29,16500.0,17.8314,17.8314,17.8196,17.8196,16500.0
2010-08-05 13:05:00,30.29,30.29,30.26,30.26,14250.0,17.8196,17.8196,17.802,17.802,14250.0
2010-08-05 13:10:00,30.27,30.27,30.23,30.24,23850.0,17.8078,17.8078,17.7843,17.7902,23850.0
2010-08-05 13:15:00,30.25,30.25,30.21,30.21,15900.0,17.7961,17.7961,17.7725,17.7725,15900.0
2010-08-05 13:20:00,30.21,30.23,30.19,30.21,25200.0,17.7725,17.7843,17.7608,17.7725,25200.0
2010-08-05 13:25:00,30.22,30.23,30.21,30.22,36300.0,17.7784,17.7843,17.7725,17.7784,36300.0
2010-08-05 13:30:00,30.23,30.27,30.22,30.26,18900.0,17.7843,17.8078,17.7784,17.802,18900.0
2010-08-05 13:35:00,30.27,30.31,30.25,30.25,24600.0,17.8078,17.8314,17.7961,17.7961,24600.0
2010-08-05 13:40:00,30.25,30.28,30.23,30.25,27450.0,17.7961,17.8137,17.7843,17.7961,27450.0
2010-08-05 13:45:00,30.26,30.29,30.25,30.29,29100.0,17.802,17.8196,17.7961,17.8196,29100.0
2010-08-05 13:50:00,30.29,30.31,30.26,30.29,34350.0,17.8196,17.8314,17.802,17.8196,34350.0
2010-08-05 13:55:00,30.29,30.32,30.29,30.29,41550.0,17.8196,17.8373,17.8196,17.8196,41550.0
2010-08-05 14:00:00,30.29,30.33,30.28,30.33,42000.0,17.8196,17.8431,17.8137,17.8431,42000.0
2010-08-05 14:05:00,30.34,30.35,30.34,30.35,14400.0,17.849,17.8549,17.849,17.8549,14400.0
2010-08-05 14:10:00,30.35,30.37,30.34,30.35,10800.0,17.8549,17.8667,17.849,17.8549,10800.0
2010-08-05 14:15:00,30.35,30.39,30.35,30.37,27000.0,17.8549,17.8784,17.8549,17.8667,27000.0
2010-08-05 14:20:00,30.36,30.39,30.34,30.34,15450.0,17.8608,17.8784,17.849,17.849,15450.0
2010-08-05 14:25:00,30.34,30.37,30.32,30.35,19650.0,17.849,17.8667,17.8373,17.8549,19650.0
2010-08-05 14:30:00,30.34,30.35,30.31,30.32,12300.0,17.849,17.8549,17.8314,17.8373,12300.0
2010-08-05 14:35:00,30.32,30.36,30.32,30.34,12450.0,17.8373,17.8608,17.8373,17.849,12450.0
2010-08-05 14:40:00,30.33,30.37,30.33,30.33,16950.0,17.8431,17.8667,17.8431,17.8431,16950.0
2010-08-05 14:45:00,30.33,30.35,30.33,30.34,14700.0,17.8431,17.8549,17.8431,17.849,14700.0
2010-08-05 14:50:00,30.33,30.33,30.28,30.29,36900.0,17.8431,17.8431,17.8137,17.8196,36900.0
2010-08-05 14:55:00,30.29,30.3,30.25,30.26,52950.0,17.8196,17.8255,17.7961,17.802,52950.0
2010-08-05 15:00:00,30.26,30.37,30.26,30.33,67350.0,17.802,17.8667,17.802,17.8431,67350.0
2010-08-05 15:05:00,30.33,30.33,30.29,30.31,67050.0,17.8431,17.8431,17.8196,17.8314,67050.0
2010-08-05 15:10:00,30.32,30.35,30.32,30.33,28050.0,17.8373,17.8549,17.8373,17.8431,28050.0
2010-08-05 15:15:00,30.33,30.36,30.33,30.36,24450.0,17.8431,17.8608,17.8431,17.8608,24450.0
2010-08-05 15:20:00,30.36,30.37,30.35,30.35,43950.0,17.8608,17.8667,17.8549,17.8549,43950.0
2010-08-05 15:25:00,30.35,30.35,30.3,30.31,37950.0,17.8549,17.8549,17.8255,17.8314,37950.0
2010-08-05 15:30:00,30.31,30.33,30.29,30.29,52950.0,17.8314,17.8431,17.8196,17.8196,52950.0
2010-08-05 15:35:00,30.29,30.33,30.29,30.32,62100.0,17.8196,17.8431,17.8196,17.8373,62100.0
2010-08-05 15:40:00,30.32,30.34,30.31,30.32,93600.0,17.8373,17.849,17.8314,17.8373,93600.0
2010-08-05 15:45:00,30.31,30.32,30.24,30.25,143700.0,17.8314,17.8373,17.7902,17.7961,143700.0
2010-08-05 15:50:00,30.25,30.27,30.23,30.27,152550.0,17.7961,17.8078,17.7843,17.8078,152550.0
2010-08-05 15:55:00,30.27,30.31,30.26,30.31,199500.0,17.8078,17.8314,17.802,17.8314,199500.0
2010-08-06 09:30:00,29.7,30.13,29.7,30.13,63000.0,17.4725,17.7255,17.4725,17.7255,63000.0
2010-08-06 09:35:00,30.11,30.14,30.05,30.1,58200.0,17.7137,17.7314,17.6784,17.7078,58200.0
2010-08-06 09:40:00,30.12,30.31,30.11,30.27,17400.0,17.7196,17.8314,17.7137,17.8078,17400.0
2010-08-06 09:45:00,30.27,30.29,30.17,30.19,33300.0,17.8078,17.8196,17.749,17.7608,33300.0
2010-08-06 09:50:00,30.19,30.25,30.17,30.23,29700.0,17.7608,17.7961,17.749,17.7843,29700.0
2010-08-06 09:55:00,30.22,30.35,30.19,30.35,44550.0,17.7784,17.8549,17.7608,17.8549,44550.0
2010-08-06 10:00:00,30.35,30.37,30.24,30.28,52500.0,17.8549,17.8667,17.7902,17.8137,52500.0
2010-08-06 10:05:00,30.27,30.31,30.19,30.22,46950.0,17.8078,17.8314,17.7608,17.7784,46950.0
2010-08-06 10:10:00,30.2,30.25,30.19,30.19,14550.0,17.7667,17.7961,17.7608,17.7608,14550.0
2010-08-06 10:15:00,30.19,30.25,30.19,30.19,21150.0,17.7608,17.7961,17.7608,17.7608,21150.0
2010-08-06 10:20:00,30.18,30.18,30.11,30.13,16350.0,17.7549,17.7549,17.7137,17.7255,16350.0
2010-08-06 10:25:00,30.14,30.14,30.09,30.09,10800.0,17.7314,17.7314,17.702,17.702,10800.0
2010-08-06 10:30:00,30.09,30.15,30.07,30.13,25200.0,17.702,17.7372,17.6902,17.7255,25200.0
2010-08-06 10:35:00,30.14,30.18,30.01,30.01,32100.0,17.7314,17.7549,17.6549,17.6549,32100.0
2010-08-06 10:40:00,30.01,30.03,29.97,29.99,244050.0,17.6549,17.6667,17.6314,17.6431,244050.0
2010-08-06 10:45:00,29.99,29.99,29.75,29.77,135300.0,17.6431,17.6431,17.5019,17.5137,135300.0
2010-08-06 10:50:00,29.76,29.77,29.67,29.7,74100.0,17.5078,17.5137,17.4549,17.4725,74100.0
2010-08-06 10:55:00,29.7,29.73,29.57,29.63,98400.0,17.4725,17.4902,17.396,17.4313,98400.0
2010-08-06 11:00:00,29.62,29.67,29.56,29.64,76350.0,17.4255,17.4549,17.3902,17.4372,76350.0
2010-08-06 11:05:00,29.63,29.64,29.53,29.6,64050.0,17.4313,17.4372,17.3725,17.4137,64050.0
2010-08-06 11:10:00,29.61,29.71,29.61,29.69,56550.0,17.4196,17.4784,17.4196,17.4666,56550.0
2010-08-06 11:15:00,29.7,29.9,29.7,29.86,181800.0,17.4725,17.5902,17.4725,17.5666,181800.0
2010-08-06 11:20:00,29.85,29.99,29.83,29.97,89400.0,17.5608,17.6431,17.549,17.6314,89400.0
2010-08-06 11:25:00,29.97,30.01,29.93,30.01,114600.0,17.6314,17.6549,17.6078,17.6549,114600.0
2010-08-06 11:30:00,30.01,30.01,29.93,29.93,62100.0,17.6549,17.6549,17.6078,17.6078,62100.0
2010-08-06 11:35:00,29.94,30.03,29.94,30.01,30000.0,17.6137,17.6667,17.6137,17.6549,30000.0
2010-08-06 11:40:00,30.01,30.02,29.99,29.99,82200.0,17.6549,17.6608,17.6431,17.6431,82200.0
2010-08-06 11:45:00,29.99,30.06,29.99,30.05,31350.0,17.6431,17.6843,17.6431,17.6784,31350.0
2010-08-06 11:50:00,30.05,30.09,30.04,30.08,27600.0,17.6784,17.702,17.6725,17.6961,27600.0
2010-08-06 11:55:00,30.07,30.08,30.01,30.02,17550.0,17.6902,17.6961,17.6549,17.6608,17550.0
2010-08-06 12:00:00,30.01,30.03,29.99,30.01,49050.0,17.6549,17.6667,17.6431,17.6549,49050.0
2010-08-06 12:05:00,30.01,30.03,29.99,30.03,22050.0,17.6549,17.6667,17.6431,17.6667,22050.0
2010-08-06 12:10:00,30.03,30.03,29.99,30.01,26850.0,17.6667,17.6667,17.6431,17.6549,26850.0
2010-08-06 12:15:00,30.01,30.03,29.99,30.01,30600.0,17.6549,17.6667,17.6431,17.6549,30600.0
2010-08-06 12:20:00,30.0,30.02,29.99,30.02,47550.0,17.649,17.6608,17.6431,17.6608,47550.0
2010-08-06 12:25:00,30.02,30.02,29.99,30.0,52650.0,17.6608,17.6608,17.6431,17.649,52650.0
2010-08-06 12:30:00,29.99,30.03,29.98,30.03,54900.0,17.6431,17.6667,17.6372,17.6667,54900.0
2010-08-06 12:35:00,30.03,30.05,30.01,30.04,50700.0,17.6667,17.6784,17.6549,17.6725,50700.0
2010-08-06 12:40:00,30.05,30.07,30.03,30.05,40200.0,17.6784,17.6902,17.6667,17.6784,40200.0
2010-08-06 12:45:00,30.05,30.09,30.05,30.05,12300.0,17.6784,17.702,17.6784,17.6784,12300.0
2010-08-06 12:50:00,30.05,30.07,30.04,30.05,9000.0,17.6784,17.6902,17.6725,17.6784,9000.0
2010-08-06 12:55:00,30.05,30.05,29.99,29.99,21600.0,17.6784,17.6784,17.6431,17.6431,21600.0
2010-08-06 13:00:00,29.99,30.05,29.99,30.01,31050.0,17.6431,17.6784,17.6431,17.6549,31050.0
2010-08-06 13:05:00,30.01,30.03,29.93,29.93,35700.0,17.6549,17.6667,17.6078,17.6078,35700.0
2010-08-06 13:10:00,29.94,29.95,29.91,29.91,26850.0,17.6137,17.6196,17.5961,17.5961,26850.0
2010-08-06 13:15:00,29.91,29.92,29.87,29.88,21900.0,17.5961,17.6019,17.5725,17.5784,21900.0
2010-08-06 13:20:00,29.87,29.94,29.87,29.94,27450.0,17.5725,17.6137,17.5725,17.6137,27450.0
2010-08-06 13:25:00,29.94,29.96,29.92,29.96,38850.0,17.6137,17.6255,17.6019,17.6255,38850.0
2010-08-06 13:30:00,29.97,29.98,29.93,29.93,16200.0,17.6314,17.6372,17.6078,17.6078,16200.0
2010-08-06 13:35:00,29.93,29.95,29.9,29.9,25050.0,17.6078,17.6196,17.5902,17.5902,25050.0
2010-08-06 13:40:00,29.89,29.93,29.88,29.93,11850.0,17.5843,17.6078,17.5784,17.6078,11850.0
2010-08-06 13:45:00,29.92,29.99,29.92,29.96,26850.0,17.6019,17.6431,17.6019,17.6255,26850.0
2010-08-06 13:50:00,29.95,29.95,29.92,29.93,19200.0,17.6196,17.6196,17.6019,17.6078,19200.0
2010-08-06 13:55:00,29.92,29.96,29.92,29.92,18600.0,17.6019,17.6255,17.6019,17.6019,18600.0
2010-08-06 14:00:00,29.93,29.93,29.84,29.87,76050.0,17.6078,17.6078,17.5549,17.5725,76050.0
2010-08-06 14:05:00,29.87,29.89,29.85,29.87,25650.0,17.5725,17.5843,17.5608,17.5725,25650.0
2010-08-06 14:10:00,29.86,29.88,29.82,29.86,29550.0,17.5666,17.5784,17.5431,17.5666,29550.0
2010-08-06 14:15:00,29.85,29.91,29.85,29.87,76050.0,17.5608,17.5961,17.5608,17.5725,76050.0
2010-08-06 14:20:00,29.87,29.89,29.87,29.88,24300.0,17.5725,17.5843,17.5725,17.5784,24300.0
2010-08-06 14:25:00,29.89,29.91,29.88,29.89,26250.0,17.5843,17.5961,17.5784,17.5843,26250.0
2010-08-06 14:30:00,29.89,29.97,29.89,29.95,47100.0,17.5843,17.6314,17.5843,17.6196,47100.0
2010-08-06 14:35:00,29.95,29.99,29.93,29.99,44250.0,17.6196,17.6431,17.6078,17.6431,44250.0
2010-08-06 14:40:00,29.99,30.01,29.97,30.01,37950.0,17.6431,17.6549,17.6314,17.6549,37950.0
2010-08-06 14:45:00,30.01,30.15,30.0,30.09,69150.0,17.6549,17.7372,17.649,17.702,69150.0
2010-08-06 14:50:00,30.09,30.22,30.09,30.14,92550.0,17.702,17.7784,17.702,17.7314,92550.0
2010-08-06 14:55:00,30.15,30.25,30.13,30.22,90450.0,17.7372,17.7961,17.7255,17.7784,90450.0
2010-08-06 15:00:00,30.22,30.27,30.11,30.11,81900.0,17.7784,17.8078,17.7137,17.7137,81900.0
2010-08-06 15:05:00,30.12,30.17,30.12,30.17,37950.0,17.7196,17.749,17.7196,17.749,37950.0
2010-08-06 15:10:00,30.18,30.2,30.09,30.13,39300.0,17.7549,17.7667,17.702,17.7255,39300.0
2010-08-06 15:15:00,30.13,30.17,30.11,30.17,43500.0,17.7255,17.749,17.7137,17.749,43500.0
2010-08-06 15:20:00,30.17,30.2,30.15,30.19,37800.0,17.749,17.7667,17.7372,17.7608,37800.0
2010-08-06 15:25:00,30.19,30.29,30.19,30.24,109500.0,17.7608,17.8196,17.7608,17.7902,109500.0
2010-08-06 15:30:00,30.23,30.25,30.19,30.25,77250.0,17.7843,17.7961,17.7608,17.7961,77250.0
2010-08-06 15:35:00,30.25,30.28,30.23,30.27,100950.0,17.7961,17.8137,17.7843,17.8078,100950.0
2010-08-06 15:40:00,30.27,30.33,30.23,30.29,82350.0,17.8078,17.8431,17.7843,17.8196,82350.0
2010-08-06 15:45:00,30.29,30.33,30.25,30.32,105450.0,17.8196,17.8431,17.7961,17.8373,105450.0
2010-08-06 15:50:00,30.33,30.34,30.22,30.25,171300.0,17.8431,17.849,17.7784,17.7961,171300.0
2010-08-06 15:55:00,30.26,30.34,30.26,30.31,193650.0,17.802,17.849,17.802,17.8314,193650.0
2010-08-09 09:30:00,30.58,30.65,30.48,30.5,24000.0,17.9902,18.0314,17.9314,17.9432,24000.0
2010-08-09 09:35:00,30.51,30.55,30.43,30.55,7800.0,17.949,17.9726,17.902,17.9726,7800.0
2010-08-09 09:40:00,30.53,30.53,30.33,30.43,9000.0,17.9608,17.9608,17.8431,17.902,9000.0
2010-08-09 09:45:00,30.39,30.49,30.37,30.47,24750.0,17.8784,17.9373,17.8667,17.9255,24750.0
2010-08-09 09:50:00,30.47,30.47,30.43,30.43,12750.0,17.9255,17.9255,17.902,17.902,12750.0
2010-08-09 09:55:00,30.41,30.41,30.36,30.39,13950.0,17.8902,17.8902,17.8608,17.8784,13950.0
2010-08-09 10:00:00,30.39,30.42,30.35,30.36,59550.0,17.8784,17.8961,17.8549,17.8608,59550.0
2010-08-09 10:05:00,30.35,30.35,30.29,30.34,28050.0,17.8549,17.8549,17.8196,17.849,28050.0
2010-08-09 10:10:00,30.35,30.42,30.34,30.41,20850.0,17.8549,17.8961,17.849,17.8902,20850.0
2010-08-09 10:15:00,30.41,30.46,30.4,30.42,21900.0,17.8902,17.9196,17.8843,17.8961,21900.0
2010-08-09 10:20:00,30.42,30.45,30.41,30.43,27150.0,17.8961,17.9137,17.8902,17.902,27150.0
2010-08-09 10:25:00,30.41,30.41,30.32,30.34,8400.0,17.8902,17.8902,17.8373,17.849,8400.0
2010-08-09 10:30:00,30.34,30.42,30.34,30.41,18150.0,17.849,17.8961,17.849,17.8902,18150.0
2010-08-09 10:35:00,30.42,30.45,30.41,30.41,26100.0,17.8961,17.9137,17.8902,17.8902,26100.0
2010-08-09 10:40:00,30.43,30.48,30.4,30.45,54900.0,17.902,17.9314,17.8843,17.9137,54900.0
2010-08-09 10:45:00,30.44,30.45,30.43,30.45,35850.0,17.9079,17.9137,17.902,17.9137,35850.0
2010-08-09 10:50:00,30.45,30.51,30.45,30.5,27300.0,17.9137,17.949,17.9137,17.9432,27300.0
2010-08-09 10:55:00,30.49,30.57,30.48,30.56,31650.0,17.9373,17.9843,17.9314,17.9785,31650.0
2010-08-09 11:00:00,30.57,30.58,30.55,30.57,38100.0,17.9843,17.9902,17.9726,17.9843,38100.0
2010-08-09 11:05:00,30.57,30.57,30.51,30.51,12750.0,17.9843,17.9843,17.949,17.949,12750.0
2010-08-09 11:10:00,30.51,30.57,30.51,30.57,24150.0,17.949,17.9843,17.949,17.9843,24150.0
2010-08-09 11:15:00,30.57,30.6,30.57,30.59,10800.0,17.9843,18.002,17.9843,17.9961,10800.0
2010-08-09 11:20:00,30.59,30.63,30.57,30.61,25350.0,17.9961,18.0196,17.9843,18.0079,25350.0
2010-08-09 11:25:00,30.61,30.61,30.56,30.56,13950.0,18.0079,18.0079,17.9785,17.9785,13950.0
2010-08-09 11:30:00,30.56,30.65,30.56,30.65,20400.0,17.9785,18.0314,17.9785,18.0314,20400.0
2010-08-09 11:35:00,30.65,30.68,30.63,30.65,30000.0,18.0314,18.049,18.0196,18.0314,30000.0
2010-08-09 11:40:00,30.65,30.66,30.63,30.63,26700.0,18.0314,18.0373,18.0196,18.0196,26700.0
2010-08-09 11:45:00,30.64,30.65,30.63,30.64,10650.0,18.0255,18.0314,18.0196,18.0255,10650.0
2010-08-09 11:50:00,30.64,30.64,30.62,30.63,12900.0,18.0255,18.0255,18.0138,18.0196,12900.0
2010-08-09 11:55:00,30.62,30.62,30.57,30.57,17700.0,18.0138,18.0138,17.9843,17.9843,17700.0
2010-08-09 12:00:00,30.57,30.57,30.55,30.56,15900.0,17.9843,17.9843,17.9726,17.9785,15900.0
2010-08-09 12:05:00,30.57,30.57,30.56,30.56,6450.0,17.9843,17.9843,17.9785,17.9785,6450.0
2010-08-09 12:10:00,30.56,30.56,30.52,30.53,10350.0,17.9785,17.9785,17.9549,17.9608,10350.0
2010-08-09 12:15:00,30.53,30.55,30.5,30.51,14400.0,17.9608,17.9726,17.9432,17.949,14400.0
2010-08-09 12:20:00,30.51,30.51,30.46,30.46,14250.0,17.949,17.949,17.9196,17.9196,14250.0
2010-08-09 12:25:00,30.46,30.49,30.45,30.45,24750.0,17.9196,17.9373,17.9137,17.9137,24750.0
2010-08-09 12:30:00,30.46,30.46,30.39,30.39,17550.0,17.9196,17.9196,17.8784,17.8784,17550.0
2010-08-09 12:35:00,30.39,30.45,30.39,30.44,28650.0,17.8784,17.9137,17.8784,17.9079,28650.0
2010-08-09 12:40:00,30.43,30.45,30.42,30.43,17850.0,17.902,17.9137,17.8961,17.902,17850.0
2010-08-09 12:45:00,30.43,30.47,30.43,30.47,4350.0,17.902,17.9255,17.902,17.9255,4350.0
2010-08-09 12:50:00,30.47,30.48,30.47,30.47,5400.0,17.9255,17.9314,17.9255,17.9255,5400.0
2010-08-09 12:55:00,30.47,30.49,30.47,30.49,4500.0,17.9255,17.9373,17.9255,17.9373,4500.0
2010-08-09 13:00:00,30.49,30.51,30.48,30.5,6600.0,17.9373,17.949,17.9314,17.9432,6600.0
2010-08-09 13:05:00,30.49,30.5,30.49,30.49,10200.0,17.9373,17.9432,17.9373,17.9373,10200.0
2010-08-09 13:10:00,30.48,30.5,30.47,30.49,9600.0,17.9314,17.9432,17.9255,17.9373,9600.0
2010-08-09 13:15:00,30.49,30.51,30.48,30.51,12450.0,17.9373,17.949,17.9314,17.949,12450.0
2010-08-09 13:20:00,30.5,30.5,30.45,30.46,23400.0,17.9432,17.9432,17.9137,17.9196,23400.0
2010-08-09 13:25:00,30.45,30.46,30.45,30.45,11100.0,17.9137,17.9196,17.9137,17.9137,11100.0
2010-08-09 13:30:00,30.45,30.46,30.43,30.44,13350.0,17.9137,17.9196,17.902,17.9079,13350.0
2010-08-09 13:35:00,30.45,30.46,30.43,30.44,15150.0,17.9137,17.9196,17.902,17.9079,15150.0
2010-08-09 13:40:00,30.44,30.45,30.43,30.45,8400.0,17.9079,17.9137,17.902,17.9137,8400.0
2010-08-09 13:45:00,30.45,30.46,30.38,30.38,58350.0,17.9137,17.9196,17.8726,17.8726,58350.0
2010-08-09 13:50:00,30.39,30.45,30.39,30.45,15450.0,17.8784,17.9137,17.8784,17.9137,15450.0
2010-08-09 13:55:00,30.45,30.46,30.43,30.43,15000.0,17.9137,17.9196,17.902,17.902,15000.0
2010-08-09 14:00:00,30.44,30.48,30.43,30.47,15300.0,17.9079,17.9314,17.902,17.9255,15300.0
2010-08-09 14:05:00,30.47,30.5,30.45,30.5,15600.0,17.9255,17.9432,17.9137,17.9432,15600.0
2010-08-09 14:10:00,30.5,30.5,30.46,30.46,11700.0,17.9432,17.9432,17.9196,17.9196,11700.0
2010-08-09 14:15:00,30.45,30.48,30.45,30.47,14550.0,17.9137,17.9314,17.9137,17.9255,14550.0
2010-08-09 14:20:00,30.47,30.48,30.46,30.48,13200.0,17.9255,17.9314,17.9196,17.9314,13200.0
2010-08-09 14:25:00,30.48,30.49,30.45,30.46,15150.0,17.9314,17.9373,17.9137,17.9196,15150.0
2010-08-09 14:30:00,30.47,30.54,30.47,30.53,20100.0,17.9255,17.9667,17.9255,17.9608,20100.0
2010-08-09 14:35:00,30.53,30.53,30.5,30.51,11550.0,17.9608,17.9608,17.9432,17.949,11550.0
2010-08-09 14:40:00,30.5,30.58,30.49,30.55,30600.0,17.9432,17.9902,17.9373,17.9726,30600.0
2010-08-09 14:45:00,30.54,30.59,30.53,30.58,17550.0,17.9667,17.9961,17.9608,17.9902,17550.0
2010-08-09 14:50:00,30.58,30.59,30.57,30.58,13500.0,17.9902,17.9961,17.9843,17.9902,13500.0
2010-08-09 14:55:00,30.59,30.61,30.57,30.61,13350.0,17.9961,18.0079,17.9843,18.0079,13350.0
2010-08-09 15:00:00,30.59,30.61,30.56,30.56,16950.0,17.9961,18.0079,17.9785,17.9785,16950.0
2010-08-09 15:05:00,30.56,30.57,30.55,30.57,19800.0,17.9785,17.9843,17.9726,17.9843,19800.0
2010-08-09 15:10:00,30.56,30.57,30.52,30.53,40200.0,17.9785,17.9843,17.9549,17.9608,40200.0
2010-08-09 15:15:00,30.52,30.53,30.51,30.51,13500.0,17.9549,17.9608,17.949,17.949,13500.0
2010-08-09 15:20:00,30.52,30.55,30.52,30.53,29250.0,17.9549,17.9726,17.9549,17.9608,29250.0
2010-08-09 15:25:00,30.53,30.56,30.52,30.56,12000.0,17.9608,17.9785,17.9549,17.9785,12000.0
2010-08-09 15:30:00,30.55,30.57,30.51,30.53,52800.0,17.9726,17.9843,17.949,17.9608,52800.0
2010-08-09 15:35:00,30.53,30.59,30.53,30.57,28050.0,17.9608,17.9961,17.9608,17.9843,28050.0
2010-08-09 15:40:00,30.57,30.6,30.55,30.55,97050.0,17.9843,18.002,17.9726,17.9726,97050.0
2010-08-09 15:45:00,30.55,30.61,30.55,30.57,92100.0,17.9726,18.0079,17.9726,17.9843,92100.0
2010-08-09 15:50:00,30.57,30.6,30.53,30.57,104550.0,17.9843,18.002,17.9608,17.9843,104550.0
2010-08-09 15:55:00,30.57,30.58,30.55,30.55,149400.0,17.9843,17.9902,17.9726,17.9726,149400.0
2010-08-10 09:30:00,30.12,30.23,29.97,30.22,37950.0,17.7196,17.7843,17.6314,17.7784,37950.0
2010-08-10 09:35:00,30.2,30.31,30.04,30.09,56400.0,17.7667,17.8314,17.6725,17.702,56400.0
2010-08-10 09:40:00,30.09,30.09,29.74,29.79,102900.0,17.702,17.702,17.496,17.5255,102900.0
2010-08-10 09:45:00,29.78,29.84,29.75,29.81,118200.0,17.5196,17.5549,17.5019,17.5372,118200.0
2010-08-10 09:50:00,29.81,29.85,29.75,29.76,107400.0,17.5372,17.5608,17.5019,17.5078,107400.0
2010-08-10 09:55:00,29.75,29.85,29.74,29.8,130350.0,17.5019,17.5608,17.496,17.5313,130350.0
2010-08-10 10:00:00,29.8,29.85,29.74,29.84,111600.0,17.5313,17.5608,17.496,17.5549,111600.0
2010-08-10 10:05:00,29.85,30.0,29.82,29.98,157950.0,17.5608,17.649,17.5431,17.6372,157950.0
2010-08-10 10:10:00,29.99,30.04,29.97,30.03,89550.0,17.6431,17.6725,17.6314,17.6667,89550.0
2010-08-10 10:15:00,30.03,30.05,29.99,30.0,100650.0,17.6667,17.6784,17.6431,17.649,100650.0
2010-08-10 10:20:00,30.01,30.01,29.95,29.97,101100.0,17.6549,17.6549,17.6196,17.6314,101100.0
2010-08-10 10:25:00,29.98,30.03,29.95,29.98,80400.0,17.6372,17.6667,17.6196,17.6372,80400.0
2010-08-10 10:30:00,29.97,29.97,29.91,29.93,70950.0,17.6314,17.6314,17.5961,17.6078,70950.0
2010-08-10 10:35:00,29.91,29.93,29.84,29.87,120150.0,17.5961,17.6078,17.5549,17.5725,120150.0
2010-08-10 10:40:00,29.87,29.95,29.86,29.91,72750.0,17.5725,17.6196,17.5666,17.5961,72750.0
2010-08-10 10:45:00,29.92,29.92,29.88,29.9,51600.0,17.6019,17.6019,17.5784,17.5902,51600.0
2010-08-10 10:50:00,29.9,29.92,29.88,29.9,32850.0,17.5902,17.6019,17.5784,17.5902,32850.0
2010-08-10 10:55:00,29.9,29.93,29.85,29.87,43500.0,17.5902,17.6078,17.5608,17.5725,43500.0
2010-08-10 11:00:00,29.87,29.97,29.87,29.93,48450.0,17.5725,17.6314,17.5725,17.6078,48450.0
2010-08-10 11:05:00,29.94,29.98,29.93,29.98,34950.0,17.6137,17.6372,17.6078,17.6372,34950.0
2010-08-10 11:10:00,29.98,30.01,29.94,29.95,45000.0,17.6372,17.6549,17.6137,17.6196,45000.0
2010-08-10 11:15:00,29.95,29.97,29.93,29.95,33000.0,17.6196,17.6314,17.6078,17.6196,33000.0
2010-08-10 11:20:00,29.95,29.95,29.88,29.88,14400.0,17.6196,17.6196,17.5784,17.5784,14400.0
2010-08-10 11:25:00,29.88,29.93,29.87,29.93,21750.0,17.5784,17.6078,17.5725,17.6078,21750.0
2010-08-10 11:30:00,29.93,29.96,29.91,29.94,31050.0,17.6078,17.6255,17.5961,17.6137,31050.0
2010-08-10 11:35:00,29.95,29.97,29.94,29.95,48000.0,17.6196,17.6314,17.6137,17.6196,48000.0
2010-08-10 11:40:00,29.94,29.96,29.92,29.96,34350.0,17.6137,17.6255,17.6019,17.6255,34350.0
2010-08-10 11:45:00,29.96,29.96,29.93,29.95,51600.0,17.6255,17.6255,17.6078,17.6196,51600.0
2010-08-10 11:50:00,29.94,29.95,29.93,29.94,14550.0,17.6137,17.6196,17.6078,17.6137,14550.0
2010-08-10 11:55:00,29.94,29.96,29.94,29.95,36150.0,17.6137,17.6255,17.6137,17.6196,36150.0
2010-08-10 12:00:00,29.95,29.95,29.9,29.94,28650.0,17.6196,17.6196,17.5902,17.6137,28650.0
2010-08-10 12:05:00,29.94,29.95,29.93,29.95,31200.0,17.6137,17.6196,17.6078,17.6196,31200.0
2010-08-10 12:10:00,29.95,29.95,29.89,29.9,82200.0,17.6196,17.6196,17.5843,17.5902,82200.0
2010-08-10 12:15:00,29.89,29.93,29.89,29.92,20250.0,17.5843,17.6078,17.5843,17.6019,20250.0
2010-08-10 12:20:00,29.93,29.97,29.93,29.97,35400.0,17.6078,17.6314,17.6078,17.6314,35400.0
2010-08-10 12:25:00,29.97,29.98,29.97,29.98,18150.0,17.6314,17.6372,17.6314,17.6372,18150.0
2010-08-10 12:30:00,29.96,29.99,29.95,29.98,61350.0,17.6255,17.6431,17.6196,17.6372,61350.0
2010-08-10 12:35:00,29.98,29.99,29.97,29.97,16350.0,17.6372,17.6431,17.6314,17.6314,16350.0
2010-08-10 12:40:00,29.97,29.97,29.95,29.97,18000.0,17.6314,17.6314,17.6196,17.6314,18000.0
2010-08-10 12:45:00,29.97,29.98,29.96,29.98,17550.0,17.6314,17.6372,17.6255,17.6372,17550.0
2010-08-10 12:50:00,29.97,29.97,29.93,29.93,8850.0,17.6314,17.6314,17.6078,17.6078,8850.0
2010-08-10 12:55:00,29.94,29.97,29.93,29.94,16950.0,17.6137,17.6314,17.6078,17.6137,16950.0
2010-08-10 13:00:00,29.94,29.94,29.9,29.91,23400.0,17.6137,17.6137,17.5902,17.5961,23400.0
2010-08-10 13:05:00,29.91,29.91,29.86,29.87,22350.0,17.5961,17.5961,17.5666,17.5725,22350.0
2010-08-10 13:10:00,29.87,29.91,29.87,29.9,30450.0,17.5725,17.5961,17.5725,17.5902,30450.0
2010-08-10 13:15:00,29.89,29.89,29.86,29.86,15750.0,17.5843,17.5843,17.5666,17.5666,15750.0
2010-08-10 13:20:00,29.86,29.86,29.77,29.8,30150.0,17.5666,17.5666,17.5137,17.5313,30150.0
2010-08-10 13:25:00,29.8,29.84,29.76,29.77,34350.0,17.5313,17.5549,17.5078,17.5137,34350.0
2010-08-10 13:30:00,29.77,29.82,29.75,29.82,25650.0,17.5137,17.5431,17.5019,17.5431,25650.0
2010-08-10 13:35:00,29.83,29.86,29.83,29.84,16050.0,17.549,17.5666,17.549,17.5549,16050.0
2010-08-10 13:40:00,29.84,29.9,29.84,29.85,36750.0,17.5549,17.5902,17.5549,17.5608,36750.0
2010-08-10 13:45:00,29.85,29.88,29.81,29.83,26250.0,17.5608,17.5784,17.5372,17.549,26250.0
2010-08-10 13:50:00,29.83,29.86,29.81,29.83,17550.0,17.549,17.5666,17.5372,17.549,17550.0
2010-08-10 13:55:00,29.83,29.87,29.81,29.86,16650.0,17.549,17.5725,17.5372,17.5666,16650.0
2010-08-10 14:00:00,29.87,29.94,29.87,29.94,28800.0,17.5725,17.6137,17.5725,17.6137,28800.0
2010-08-10 14:05:00,29.95,29.95,29.87,29.9,36750.0,17.6196,17.6196,17.5725,17.5902,36750.0
2010-08-10 14:10:00,29.91,29.91,29.83,29.9,23700.0,17.5961,17.5961,17.549,17.5902,23700.0
2010-08-10 14:15:00,29.89,30.19,29.89,30.07,132000.0,17.5843,17.7608,17.5843,17.6902,132000.0
2010-08-10 14:20:00,30.07,30.13,29.99,30.03,119850.0,17.6902,17.7255,17.6431,17.6667,119850.0
2010-08-10 14:25:00,30.01,30.01,29.89,30.01,69750.0,17.6549,17.6549,17.5843,17.6549,69750.0
2010-08-10 14:30:00,30.01,30.18,30.01,30.15,83850.0,17.6549,17.7549,17.6549,17.7372,83850.0
2010-08-10 14:35:00,30.15,30.25,30.12,30.2,75450.0,17.7372,17.7961,17.7196,17.7667,75450.0
2010-08-10 14:40:00,30.21,30.33,30.21,30.27,83850.0,17.7725,17.8431,17.7725,17.8078,83850.0
2010-08-10 14:45:00,30.28,30.31,30.22,30.25,81750.0,17.8137,17.8314,17.7784,17.7961,81750.0
2010-08-10 14:50:00,30.25,30.25,30.13,30.14,71100.0,17.7961,17.7961,17.7255,17.7314,71100.0
2010-08-10 14:55:00,30.15,30.17,30.12,30.13,60750.0,17.7372,17.749,17.7196,17.7255,60750.0
2010-08-10 15:00:00,30.14,30.25,30.13,30.25,32700.0,17.7314,17.7961,17.7255,17.7961,32700.0
2010-08-10 15:05:00,30.24,30.27,30.17,30.26,36600.0,17.7902,17.8078,17.749,17.802,36600.0
2010-08-10 15:10:00,30.26,30.26,30.09,30.11,59700.0,17.802,17.802,17.702,17.7137,59700.0
2010-08-10 15:15:00,30.11,30.15,30.05,30.08,64350.0,17.7137,17.7372,17.6784,17.6961,64350.0
2010-08-10 15:20:00,30.07,30.11,30.03,30.09,47400.0,17.6902,17.7137,17.6667,17.702,47400.0
2010-08-10 15:25:00,30.09,30.15,30.04,30.15,37200.0,17.702,17.7372,17.6725,17.7372,37200.0
2010-08-10 15:30:00,30.15,30.18,30.1,30.17,55200.0,17.7372,17.7549,17.7078,17.749,55200.0
2010-08-10 15:35:00,30.16,30.23,30.13,30.17,60150.0,17.7431,17.7843,17.7255,17.749,60150.0
2010-08-10 15:40:00,30.18,30.24,30.18,30.21,44550.0,17.7549,17.7902,17.7549,17.7725,44550.0
2010-08-10 15:45:00,30.21,30.25,30.17,30.17,96600.0,17.7725,17.7961,17.749,17.749,96600.0
2010-08-10 15:50:00,30.17,30.2,30.07,30.11,107850.0,17.749,17.7667,17.6902,17.7137,107850.0
2010-08-10 15:55:00,30.12,30.14,30.07,30.09,153000.0,17.7196,17.7314,17.6902,17.702,153000.0
2010-08-11 09:30:00,29.52,29.63,29.09,29.15,254550.0,17.3666,17.4313,17.1137,17.1489,254550.0
2010-08-11 09:35:00,29.15,29.21,29.08,29.19,334950.0,17.1489,17.1842,17.1078,17.1725,334950.0
2010-08-11 09:40:00,29.19,29.24,29.14,29.23,127500.0,17.1725,17.2019,17.1431,17.196,127500.0
2010-08-11 09:45:00,29.23,29.37,29.2,29.36,128550.0,17.196,17.2784,17.1784,17.2725,128550.0
2010-08-11 09:50:00,29.37,29.37,29.23,29.27,111300.0,17.2784,17.2784,17.196,17.2195,111300.0
2010-08-11 09:55:00,29.27,29.31,29.23,29.31,101250.0,17.2195,17.2431,17.196,17.2431,101250.0
2010-08-11 10:00:00,29.31,29.47,29.29,29.43,118200.0,17.2431,17.3372,17.2313,17.3137,118200.0
2010-08-11 10:05:00,29.44,29.44,29.35,29.36,74550.0,17.3196,17.3196,17.2666,17.2725,74550.0
2010-08-11 10:10:00,29.35,29.35,29.31,29.35,46500.0,17.2666,17.2666,17.2431,17.2666,46500.0
2010-08-11 10:15:00,29.34,29.34,29.27,29.27,77550.0,17.2607,17.2607,17.2195,17.2195,77550.0
2010-08-11 10:20:00,29.27,29.29,29.25,29.29,55800.0,17.2195,17.2313,17.2078,17.2313,55800.0
2010-08-11 10:25:00,29.29,29.32,29.26,29.27,84150.0,17.2313,17.249,17.2137,17.2195,84150.0
2010-08-11 10:30:00,29.27,29.28,29.2,29.27,73800.0,17.2195,17.2254,17.1784,17.2195,73800.0
2010-08-11 10:35:00,29.27,29.31,29.23,29.3,52800.0,17.2195,17.2431,17.196,17.2372,52800.0
2010-08-11 10:40:00,29.3,29.31,29.15,29.15,64200.0,17.2372,17.2431,17.1489,17.1489,64200.0
2010-08-11 10:45:00,29.15,29.15,29.01,29.06,135150.0,17.1489,17.1489,17.0666,17.096,135150.0
2010-08-11 10:50:00,29.05,29.07,29.01,29.02,29700.0,17.0901,17.1019,17.0666,17.0725,29700.0
2010-08-11 10:55:00,29.02,29.04,28.93,28.95,64500.0,17.0725,17.0842,17.0195,17.0313,64500.0
2010-08-11 11:00:00,28.93,28.95,28.89,28.94,59550.0,17.0195,17.0313,16.996,17.0254,59550.0
2010-08-11 11:05:00,28.93,28.96,28.91,28.92,37800.0,17.0195,17.0372,17.0078,17.0136,37800.0
2010-08-11 11:10:00,28.92,28.92,28.84,28.91,47400.0,17.0136,17.0136,16.9666,17.0078,47400.0
2010-08-11 11:15:00,28.91,28.92,28.83,28.85,31650.0,17.0078,17.0136,16.9607,16.9725,31650.0
2010-08-11 11:20:00,28.86,28.92,28.83,28.91,35850.0,16.9783,17.0136,16.9607,17.0078,35850.0
2010-08-11 11:25:00,28.91,29.01,28.89,28.99,48000.0,17.0078,17.0666,16.996,17.0548,48000.0
2010-08-11 11:30:00,28.99,29.0,28.95,28.96,43050.0,17.0548,17.0607,17.0313,17.0372,43050.0
2010-08-11 11:35:00,28.96,28.97,28.93,28.97,28200.0,17.0372,17.0431,17.0195,17.0431,28200.0
2010-08-11 11:40:00,28.97,28.99,28.94,28.95,27000.0,17.0431,17.0548,17.0254,17.0313,27000.0
2010-08-11 11:45:00,28.94,28.96,28.91,28.96,12150.0,17.0254,17.0372,17.0078,17.0372,12150.0
2010-08-11 11:50:00,28.96,28.97,28.91,28.95,22200.0,17.0372,17.0431,17.0078,17.0313,22200.0
2010-08-11 11:55:00,28.95,28.97,28.93,28.97,25500.0,17.0313,17.0431,17.0195,17.0431,25500.0
2010-08-11 12:00:00,28.95,28.96,28.93,28.93,28650.0,17.0313,17.0372,17.0195,17.0195,28650.0
2010-08-11 12:05:00,28.93,28.97,28.93,28.97,26400.0,17.0195,17.0431,17.0195,17.0431,26400.0
2010-08-11 12:10:00,28.96,28.97,28.94,28.97,43500.0,17.0372,17.0431,17.0254,17.0431,43500.0
2010-08-11 12:15:00,28.98,28.98,28.94,28.94,67650.0,17.0489,17.0489,17.0254,17.0254,67650.0
2010-08-11 12:20:00,28.93,28.96,28.91,28.96,11550.0,17.0195,17.0372,17.0078,17.0372,11550.0
2010-08-11 12:25:00,28.95,28.96,28.91,28.92,14250.0,17.0313,17.0372,17.0078,17.0136,14250.0
2010-08-11 12:30:00,28.93,28.95,28.93,28.93,16350.0,17.0195,17.0313,17.0195,17.0195,16350.0
2010-08-11 12:35:00,28.93,28.95,28.89,28.92,20100.0,17.0195,17.0313,16.996,17.0136,20100.0
2010-08-11 12:40:00,28.91,28.91,28.85,28.85,34350.0,17.0078,17.0078,16.9725,16.9725,34350.0
2010-08-11 12:45:00,28.86,28.87,28.83,28.84,17100.0,16.9783,16.9842,16.9607,16.9666,17100.0
2010-08-11 12:50:00,28.83,28.85,28.81,28.81,25650.0,16.9607,16.9725,16.9489,16.9489,25650.0
2010-08-11 12:55:00,28.81,28.83,28.81,28.81,16200.0,16.9489,16.9607,16.9489,16.9489,16200.0
2010-08-11 13:00:00,28.81,28.86,28.81,28.86,16200.0,16.9489,16.9783,16.9489,16.9783,16200.0
2010-08-11 13:05:00,28.87,28.92,28.87,28.89,18600.0,16.9842,17.0136,16.9842,16.996,18600.0
2010-08-11 13:10:00,28.89,28.93,28.89,28.93,17550.0,16.996,17.0195,16.996,17.0195,17550.0
2010-08-11 13:15:00,28.93,28.98,28.93,28.97,25800.0,17.0195,17.0489,17.0195,17.0431,25800.0
2010-08-11 13:20:00,28.97,28.97,28.9,28.92,19200.0,17.0431,17.0431,17.0019,17.0136,19200.0
2010-08-11 13:25:00,28.92,28.95,28.92,28.95,10950.0,17.0136,17.0313,17.0136,17.0313,10950.0
2010-08-11 13:30:00,28.95,28.97,28.93,28.93,8850.0,17.0313,17.0431,17.0195,17.0195,8850.0
2010-08-11 13:35:00,28.92,28.93,28.87,28.89,20250.0,17.0136,17.0195,16.9842,16.996,20250.0
2010-08-11 13:40:00,28.89,28.93,28.87,28.89,21000.0,16.996,17.0195,16.9842,16.996,21000.0
2010-08-11 13:45:00,28.88,28.92,28.87,28.91,28350.0,16.9901,17.0136,16.9842,17.0078,28350.0
2010-08-11 13:50:00,28.91,28.93,28.87,28.89,59400.0,17.0078,17.0195,16.9842,16.996,59400.0
2010-08-11 13:55:00,28.88,28.89,28.86,28.87,25350.0,16.9901,16.996,16.9783,16.9842,25350.0
2010-08-11 14:00:00,28.87,28.93,28.87,28.93,12150.0,16.9842,17.0195,16.9842,17.0195,12150.0
2010-08-11 14:05:00,28.92,28.96,28.9,28.94,19350.0,17.0136,17.0372,17.0019,17.0254,19350.0
2010-08-11 14:10:00,28.95,28.96,28.91,28.91,22050.0,17.0313,17.0372,17.0078,17.0078,22050.0
2010-08-11 14:15:00,28.91,28.92,28.86,28.89,43500.0,17.0078,17.0136,16.9783,16.996,43500.0
2010-08-11 14:20:00,28.9,28.95,28.9,28.91,18000.0,17.0019,17.0313,17.0019,17.0078,18000.0
2010-08-11 14:25:00,28.91,28.94,28.9,28.9,16500.0,17.0078,17.0254,17.0019,17.0019,16500.0
2010-08-11 14:30:00,28.9,28.91,28.84,28.85,47400.0,17.0019,17.0078,16.9666,16.9725,47400.0
2010-08-11 14:35:00,28.84,28.85,28.78,28.81,71250.0,16.9666,16.9725,16.9313,16.9489,71250.0
2010-08-11 14:40:00,28.8,28.81,28.75,28.76,39000.0,16.943,16.9489,16.9136,16.9195,39000.0
2010-08-11 14:45:00,28.75,28.75,28.67,28.74,112050.0,16.9136,16.9136,16.8666,16.9077,112050.0
2010-08-11 14:50:00,28.73,28.73,28.63,28.64,91800.0,16.9019,16.9019,16.843,16.8489,91800.0
2010-08-11 14:55:00,28.63,28.67,28.63,28.66,36900.0,16.843,16.8666,16.843,16.8607,36900.0
2010-08-11 15:00:00,28.67,28.75,28.67,28.75,86850.0,16.8666,16.9136,16.8666,16.9136,86850.0
2010-08-11 15:05:00,28.75,28.81,28.73,28.8,62250.0,16.9136,16.9489,16.9019,16.943,62250.0
2010-08-11 15:10:00,28.79,28.83,28.79,28.81,73050.0,16.9372,16.9607,16.9372,16.9489,73050.0
2010-08-11 15:15:00,28.81,28.82,28.75,28.76,69300.0,16.9489,16.9548,16.9136,16.9195,69300.0
2010-08-11 15:20:00,28.75,28.81,28.74,28.75,75600.0,16.9136,16.9489,16.9077,16.9136,75600.0
2010-08-11 15:25:00,28.75,28.81,28.75,28.78,72300.0,16.9136,16.9489,16.9136,16.9313,72300.0
2010-08-11 15:30:00,28.78,28.84,28.75,28.83,94650.0,16.9313,16.9666,16.9136,16.9607,94650.0
2010-08-11 15:35:00,28.83,28.83,28.75,28.8,104250.0,16.9607,16.9607,16.9136,16.943,104250.0
2010-08-11 15:40:00,28.81,28.81,28.71,28.73,120900.0,16.9489,16.9489,16.8901,16.9019,120900.0
2010-08-11 15:45:00,28.73,28.78,28.73,28.75,203850.0,16.9019,16.9313,16.9019,16.9136,203850.0
2010-08-11 15:50:00,28.75,28.76,28.7,28.75,217650.0,16.9136,16.9195,16.8842,16.9136,217650.0
2010-08-11 15:55:00,28.75,28.82,28.75,28.76,267600.0,16.9136,16.9548,16.9136,16.9195,267600.0
2010-08-12 09:30:00,28.33,28.42,28.28,28.38,73800.0,16.6665,16.7195,16.6371,16.696,73800.0
2010-08-12 09:35:00,28.35,28.42,28.31,28.35,33750.0,16.6783,16.7195,16.6548,16.6783,33750.0
2010-08-12 09:40:00,28.36,28.38,28.3,28.36,47400.0,16.6842,16.696,16.6489,16.6842,47400.0
2010-08-12 09:45:00,28.37,28.45,28.33,28.41,47250.0,16.6901,16.7371,16.6665,16.7136,47250.0
2010-08-12 09:50:00,28.42,28.45,28.35,28.41,48750.0,16.7195,16.7371,16.6783,16.7136,48750.0
2010-08-12 09:55:00,28.41,28.49,28.39,28.4,49200.0,16.7136,16.7607,16.7018,16.7077,49200.0
2010-08-12 10:00:00,28.4,28.43,28.31,28.33,49200.0,16.7077,16.7254,16.6548,16.6665,49200.0
2010-08-12 10:05:00,28.33,28.39,28.28,28.37,49350.0,16.6665,16.7018,16.6371,16.6901,49350.0
2010-08-12 10:10:00,28.36,28.47,28.33,28.39,51750.0,16.6842,16.7489,16.6665,16.7018,51750.0
2010-08-12 10:15:00,28.39,28.43,28.29,28.29,65250.0,16.7018,16.7254,16.643,16.643,65250.0
2010-08-12 10:20:00,28.31,28.33,28.27,28.31,22050.0,16.6548,16.6665,16.6312,16.6548,22050.0
2010-08-12 10:25:00,28.32,28.33,28.19,28.24,29700.0,16.6607,16.6665,16.5842,16.6136,29700.0
2010-08-12 10:30:00,28.24,28.29,28.21,28.22,28650.0,16.6136,16.643,16.5959,16.6018,28650.0
2010-08-12 10:35:00,28.22,28.29,28.21,28.28,39600.0,16.6018,16.643,16.5959,16.6371,39600.0
2010-08-12 10:40:00,28.27,28.39,28.26,28.39,27900.0,16.6312,16.7018,16.6254,16.7018,27900.0
2010-08-12 10:45:00,28.39,28.45,28.37,28.39,28950.0,16.7018,16.7371,16.6901,16.7018,28950.0
2010-08-12 10:50:00,28.39,28.49,28.37,28.48,29850.0,16.7018,16.7607,16.6901,16.7548,29850.0
2010-08-12 10:55:00,28.48,28.48,28.4,28.43,43350.0,16.7548,16.7548,16.7077,16.7254,43350.0
2010-08-12 11:00:00,28.43,28.46,28.42,28.44,51300.0,16.7254,16.743,16.7195,16.7313,51300.0
2010-08-12 11:05:00,28.44,28.47,28.43,28.45,38400.0,16.7313,16.7489,16.7254,16.7371,38400.0
2010-08-12 11:10:00,28.45,28.45,28.4,28.44,33000.0,16.7371,16.7371,16.7077,16.7313,33000.0
2010-08-12 11:15:00,28.45,28.48,28.44,28.47,18300.0,16.7371,16.7548,16.7313,16.7489,18300.0
2010-08-12 11:20:00,28.46,28.53,28.45,28.47,18300.0,16.743,16.7842,16.7371,16.7489,18300.0
2010-08-12 11:25:00,28.47,28.54,28.47,28.53,12750.0,16.7489,16.7901,16.7489,16.7842,12750.0
2010-08-12 11:30:00,28.52,28.55,28.49,28.5,18750.0,16.7783,16.796,16.7607,16.7666,18750.0
2010-08-12 11:35:00,28.51,28.51,28.47,28.48,17850.0,16.7724,16.7724,16.7489,16.7548,17850.0
2010-08-12 11:40:00,28.48,28.49,28.45,28.45,35850.0,16.7548,16.7607,16.7371,16.7371,35850.0
2010-08-12 11:45:00,28.47,28.49,28.44,28.45,8400.0,16.7489,16.7607,16.7313,16.7371,8400.0
2010-08-12 11:50:00,28.45,28.47,28.43,28.47,8700.0,16.7371,16.7489,16.7254,16.7489,8700.0
2010-08-12 11:55:00,28.47,28.49,28.45,28.45,14850.0,16.7489,16.7607,16.7371,16.7371,14850.0
2010-08-12 12:00:00,28.45,28.45,28.37,28.38,14400.0,16.7371,16.7371,16.6901,16.696,14400.0
2010-08-12 12:05:00,28.38,28.4,28.37,28.4,12300.0,16.696,16.7077,16.6901,16.7077,12300.0
2010-08-12 12:10:00,28.4,28.41,28.37,28.38,14850.0,16.7077,16.7136,16.6901,16.696,14850.0
2010-08-12 12:15:00,28.38,28.47,28.38,28.43,16050.0,16.696,16.7489,16.696,16.7254,16050.0
2010-08-12 12:20:00,28.43,28.45,28.41,28.45,11250.0,16.7254,16.7371,16.7136,16.7371,11250.0
2010-08-12 12:25:00,28.45,28.45,28.4,28.43,10500.0,16.7371,16.7371,16.7077,16.7254,10500.0
2010-08-12 12:30:00,28.44,28.47,28.43,28.47,5250.0,16.7313,16.7489,16.7254,16.7489,5250.0
2010-08-12 12:35:00,28.46,28.49,28.44,28.49,10800.0,16.743,16.7607,16.7313,16.7607,10800.0
2010-08-12 12:40:00,28.48,28.49,28.45,28.47,7800.0,16.7548,16.7607,16.7371,16.7489,7800.0
2010-08-12 12:45:00,28.47,28.48,28.47,28.47,8850.0,16.7489,16.7548,16.7489,16.7489,8850.0
2010-08-12 12:50:00,28.48,28.55,28.48,28.54,43950.0,16.7548,16.796,16.7548,16.7901,43950.0
2010-08-12 12:55:00,28.54,28.56,28.52,28.54,16350.0,16.7901,16.8019,16.7783,16.7901,16350.0
2010-08-12 13:00:00,28.55,28.57,28.55,28.57,15900.0,16.796,16.8077,16.796,16.8077,15900.0
2010-08-12 13:05:00,28.57,28.57,28.51,28.51,9600.0,16.8077,16.8077,16.7724,16.7724,9600.0
2010-08-12 13:10:00,28.52,28.53,28.5,28.51,51900.0,16.7783,16.7842,16.7666,16.7724,51900.0
2010-08-12 13:15:00,28.51,28.51,28.47,28.47,50100.0,16.7724,16.7724,16.7489,16.7489,50100.0
2010-08-12 13:20:00,28.48,28.49,28.43,28.44,37200.0,16.7548,16.7607,16.7254,16.7313,37200.0
2010-08-12 13:25:00,28.44,28.44,28.39,28.44,16800.0,16.7313,16.7313,16.7018,16.7313,16800.0
2010-08-12 13:30:00,28.45,28.45,28.35,28.39,40350.0,16.7371,16.7371,16.6783,16.7018,40350.0
2010-08-12 13:35:00,28.38,28.41,28.37,28.4,23700.0,16.696,16.7136,16.6901,16.7077,23700.0
2010-08-12 13:40:00,28.41,28.41,28.35,28.35,24450.0,16.7136,16.7136,16.6783,16.6783,24450.0
2010-08-12 13:45:00,28.35,28.37,28.31,28.32,25350.0,16.6783,16.6901,16.6548,16.6607,25350.0
2010-08-12 13:50:00,28.31,28.33,28.27,28.28,25650.0,16.6548,16.6665,16.6312,16.6371,25650.0
2010-08-12 13:55:00,28.27,28.31,28.27,28.31,14700.0,16.6312,16.6548,16.6312,16.6548,14700.0
2010-08-12 14:00:00,28.3,28.31,28.27,28.28,17850.0,16.6489,16.6548,16.6312,16.6371,17850.0
2010-08-12 14:05:00,28.29,28.35,28.29,28.34,18450.0,16.643,16.6783,16.643,16.6724,18450.0
2010-08-12 14:10:00,28.36,28.37,28.35,28.35,20700.0,16.6842,16.6901,16.6783,16.6783,20700.0
2010-08-12 14:15:00,28.35,28.39,28.35,28.35,21000.0,16.6783,16.7018,16.6783,16.6783,21000.0
2010-08-12 14:20:00,28.35,28.36,28.31,28.33,63600.0,16.6783,16.6842,16.6548,16.6665,63600.0
2010-08-12 14:25:00,28.33,28.36,28.31,28.35,54450.0,16.6665,16.6842,16.6548,16.6783,54450.0
2010-08-12 14:30:00,28.36,28.36,28.32,28.33,41250.0,16.6842,16.6842,16.6607,16.6665,41250.0
2010-08-12 14:35:00,28.33,28.33,28.24,28.29,55800.0,16.6665,16.6665,16.6136,16.643,55800.0
2010-08-12 14:40:00,28.29,28.29,28.25,28.28,35550.0,16.643,16.643,16.6195,16.6371,35550.0
2010-08-12 14:45:00,28.27,28.27,28.23,28.27,49050.0,16.6312,16.6312,16.6077,16.6312,49050.0
2010-08-12 14:50:00,28.26,28.36,28.25,28.35,138750.0,16.6254,16.6842,16.6195,16.6783,138750.0
2010-08-12 14:55:00,28.35,28.36,28.31,28.31,189000.0,16.6783,16.6842,16.6548,16.6548,189000.0
2010-08-12 15:00:00,28.31,28.39,28.31,28.37,224250.0,16.6548,16.7018,16.6548,16.6901,224250.0
2010-08-12 15:05:00,28.37,28.39,28.33,28.39,80850.0,16.6901,16.7018,16.6665,16.7018,80850.0
2010-08-12 15:10:00,28.39,28.44,28.35,28.39,78600.0,16.7018,16.7313,16.6783,16.7018,78600.0
2010-08-12 15:15:00,28.39,28.41,28.33,28.35,134400.0,16.7018,16.7136,16.6665,16.6783,134400.0
2010-08-12 15:20:00,28.36,28.37,28.33,28.37,79350.0,16.6842,16.6901,16.6665,16.6901,79350.0
2010-08-12 15:25:00,28.37,28.38,28.33,28.35,67800.0,16.6901,16.696,16.6665,16.6783,67800.0
2010-08-12 15:30:00,28.34,28.41,28.33,28.39,95550.0,16.6724,16.7136,16.6665,16.7018,95550.0
2010-08-12 15:35:00,28.39,28.39,28.34,28.34,192300.0,16.7018,16.7018,16.6724,16.6724,192300.0
2010-08-12 15:40:00,28.35,28.35,28.2,28.25,190800.0,16.6783,16.6783,16.5901,16.6195,190800.0
2010-08-12 15:45:00,28.25,28.29,28.23,28.27,130500.0,16.6195,16.643,16.6077,16.6312,130500.0
2010-08-12 15:50:00,28.27,28.31,28.25,28.28,167400.0,16.6312,16.6548,16.6195,16.6371,167400.0
2010-08-12 15:55:00,28.28,28.31,28.24,28.24,272700.0,16.6371,16.6548,16.6136,16.6136,272700.0
2010-08-13 09:30:00,28.05,28.11,28.0,28.04,182700.0,16.5018,16.5371,16.4724,16.4959,182700.0
2010-08-13 09:35:00,28.03,28.05,27.87,27.88,118350.0,16.4901,16.5018,16.3959,16.4018,118350.0
2010-08-13 09:40:00,27.89,27.93,27.69,27.76,113700.0,16.4077,16.4312,16.29,16.3312,113700.0
2010-08-13 09:45:00,27.75,27.85,27.75,27.81,83100.0,16.3253,16.3842,16.3253,16.3606,83100.0
2010-08-13 09:50:00,27.8,27.88,27.73,27.87,67500.0,16.3547,16.4018,16.3136,16.3959,67500.0
2010-08-13 09:55:00,27.89,28.07,27.88,28.04,96750.0,16.4077,16.5136,16.4018,16.4959,96750.0
2010-08-13 10:00:00,28.03,28.05,27.91,27.98,83100.0,16.4901,16.5018,16.4195,16.4606,83100.0
2010-08-13 10:05:00,27.98,28.09,27.98,28.05,43950.0,16.4606,16.5254,16.4606,16.5018,43950.0
2010-08-13 10:10:00,28.04,28.1,27.99,28.04,56400.0,16.4959,16.5312,16.4665,16.4959,56400.0
2010-08-13 10:15:00,28.06,28.09,28.03,28.05,57600.0,16.5077,16.5254,16.4901,16.5018,57600.0
2010-08-13 10:20:00,28.05,28.09,28.0,28.03,66000.0,16.5018,16.5254,16.4724,16.4901,66000.0
2010-08-13 10:25:00,28.02,28.04,27.99,28.03,35250.0,16.4842,16.4959,16.4665,16.4901,35250.0
2010-08-13 10:30:00,28.03,28.05,27.97,28.01,63000.0,16.4901,16.5018,16.4548,16.4783,63000.0
2010-08-13 10:35:00,28.01,28.06,28.01,28.05,41700.0,16.4783,16.5077,16.4783,16.5018,41700.0
2010-08-13 10:40:00,28.05,28.05,28.0,28.03,64050.0,16.5018,16.5018,16.4724,16.4901,64050.0
2010-08-13 10:45:00,28.03,28.05,27.95,27.96,70200.0,16.4901,16.5018,16.443,16.4489,70200.0
2010-08-13 10:50:00,27.95,28.01,27.91,27.93,34200.0,16.443,16.4783,16.4195,16.4312,34200.0
2010-08-13 10:55:00,27.93,28.01,27.9,28.0,43500.0,16.4312,16.4783,16.4136,16.4724,43500.0
2010-08-13 11:00:00,27.99,27.99,27.93,27.98,34350.0,16.4665,16.4665,16.4312,16.4606,34350.0
2010-08-13 11:05:00,27.97,28.03,27.97,27.99,25500.0,16.4548,16.4901,16.4548,16.4665,25500.0
2010-08-13 11:10:00,27.99,27.99,27.92,27.95,28650.0,16.4665,16.4665,16.4253,16.443,28650.0
2010-08-13 11:15:00,27.95,28.05,27.95,27.99,43050.0,16.443,16.5018,16.443,16.4665,43050.0
2010-08-13 11:20:00,27.99,27.99,27.92,27.95,34800.0,16.4665,16.4665,16.4253,16.443,34800.0
2010-08-13 11:25:00,27.95,27.97,27.91,27.93,19650.0,16.443,16.4548,16.4195,16.4312,19650.0
2010-08-13 11:30:00,27.93,27.95,27.9,27.93,32550.0,16.4312,16.443,16.4136,16.4312,32550.0
2010-08-13 11:35:00,27.93,27.93,27.87,27.89,45600.0,16.4312,16.4312,16.3959,16.4077,45600.0
2010-08-13 11:40:00,27.89,27.97,27.89,27.97,23400.0,16.4077,16.4548,16.4077,16.4548,23400.0
2010-08-13 11:45:00,27.97,27.97,27.93,27.96,22350.0,16.4548,16.4548,16.4312,16.4489,22350.0
2010-08-13 11:50:00,27.95,27.95,27.92,27.94,11550.0,16.443,16.443,16.4253,16.4371,11550.0
2010-08-13 11:55:00,27.94,27.99,27.92,27.93,29250.0,16.4371,16.4665,16.4253,16.4312,29250.0
2010-08-13 12:00:00,27.93,28.01,27.91,28.01,31950.0,16.4312,16.4783,16.4195,16.4783,31950.0
2010-08-13 12:05:00,28.01,28.07,28.01,28.07,37650.0,16.4783,16.5136,16.4783,16.5136,37650.0
2010-08-13 12:10:00,28.07,28.1,28.05,28.06,35400.0,16.5136,16.5312,16.5018,16.5077,35400.0
2010-08-13 12:15:00,28.06,28.07,28.03,28.07,11400.0,16.5077,16.5136,16.4901,16.5136,11400.0
2010-08-13 12:20:00,28.07,28.11,28.05,28.09,21450.0,16.5136,16.5371,16.5018,16.5254,21450.0
2010-08-13 12:25:00,28.09,28.11,28.08,28.1,18600.0,16.5254,16.5371,16.5195,16.5312,18600.0
2010-08-13 12:30:00,28.1,28.1,28.05,28.05,25950.0,16.5312,16.5312,16.5018,16.5018,25950.0
2010-08-13 12:35:00,28.05,28.09,28.04,28.06,20550.0,16.5018,16.5254,16.4959,16.5077,20550.0
2010-08-13 12:40:00,28.06,28.11,28.06,28.09,14700.0,16.5077,16.5371,16.5077,16.5254,14700.0
2010-08-13 12:45:00,28.08,28.23,28.08,28.21,179250.0,16.5195,16.6077,16.5195,16.5959,179250.0
2010-08-13 12:50:00,28.21,28.25,28.18,28.25,67500.0,16.5959,16.6195,16.5783,16.6195,67500.0
2010-08-13 12:55:00,28.25,28.3,28.24,28.29,63600.0,16.6195,16.6489,16.6136,16.643,63600.0
2010-08-13 13:00:00,28.29,28.36,28.29,28.31,125700.0,16.643,16.6842,16.643,16.6548,125700.0
2010-08-13 13:05:00,28.31,28.31,28.25,28.25,29250.0,16.6548,16.6548,16.6195,16.6195,29250.0
2010-08-13 13:10:00,28.25,28.27,28.23,28.27,12600.0,16.6195,16.6312,16.6077,16.6312,12600.0
2010-08-13 13:15:00,28.26,28.27,28.23,28.26,26700.0,16.6254,16.6312,16.6077,16.6254,26700.0
2010-08-13 13:20:00,28.25,28.25,28.21,28.24,19800.0,16.6195,16.6195,16.5959,16.6136,19800.0
2010-08-13 13:25:00,28.25,28.28,28.25,28.28,19500.0,16.6195,16.6371,16.6195,16.6371,19500.0
2010-08-13 13:30:00,28.28,28.29,28.27,28.29,16800.0,16.6371,16.643,16.6312,16.643,16800.0
2010-08-13 13:35:00,28.29,28.33,28.26,28.33,33450.0,16.643,16.6665,16.6254,16.6665,33450.0
2010-08-13 13:40:00,28.32,28.35,28.31,28.32,33150.0,16.6607,16.6783,16.6548,16.6607,33150.0
2010-08-13 13:45:00,28.33,28.35,28.33,28.34,55050.0,16.6665,16.6783,16.6665,16.6724,55050.0
2010-08-13 13:50:00,28.34,28.37,28.34,28.35,17550.0,16.6724,16.6901,16.6724,16.6783,17550.0
2010-08-13 13:55:00,28.35,28.35,28.3,28.3,64050.0,16.6783,16.6783,16.6489,16.6489,64050.0
2010-08-13 14:00:00,28.29,28.31,28.26,28.31,22950.0,16.643,16.6548,16.6254,16.6548,22950.0
2010-08-13 14:05:00,28.3,28.31,28.29,28.29,13500.0,16.6489,16.6548,16.643,16.643,13500.0
2010-08-13 14:10:00,28.29,28.31,28.27,28.27,13650.0,16.643,16.6548,16.6312,16.6312,13650.0
2010-08-13 14:15:00,28.27,28.28,28.25,28.25,19950.0,16.6312,16.6371,16.6195,16.6195,19950.0
2010-08-13 14:20:00,28.25,28.25,28.19,28.23,60450.0,16.6195,16.6195,16.5842,16.6077,60450.0
2010-08-13 14:25:00,28.23,28.24,28.19,28.23,28800.0,16.6077,16.6136,16.5842,16.6077,28800.0
2010-08-13 14:30:00,28.23,28.24,28.21,28.21,26700.0,16.6077,16.6136,16.5959,16.5959,26700.0
2010-08-13 14:35:00,28.21,28.21,28.19,28.19,28200.0,16.5959,16.5959,16.5842,16.5842,28200.0
2010-08-13 14:40:00,28.19,28.23,28.19,28.21,46200.0,16.5842,16.6077,16.5842,16.5959,46200.0
2010-08-13 14:45:00,28.21,28.21,28.14,28.14,45450.0,16.5959,16.5959,16.5548,16.5548,45450.0
2010-08-13 14:50:00,28.14,28.21,28.14,28.17,92250.0,16.5548,16.5959,16.5548,16.5724,92250.0
2010-08-13 14:55:00,28.17,28.17,28.13,28.17,54600.0,16.5724,16.5724,16.5489,16.5724,54600.0
2010-08-13 15:00:00,28.17,28.17,28.15,28.17,26850.0,16.5724,16.5724,16.5606,16.5724,26850.0
2010-08-13 15:05:00,28.17,28.2,28.15,28.19,49950.0,16.5724,16.5901,16.5606,16.5842,49950.0
2010-08-13 15:10:00,28.19,28.21,28.17,28.19,54000.0,16.5842,16.5959,16.5724,16.5842,54000.0
2010-08-13 15:15:00,28.19,28.19,28.18,28.19,18900.0,16.5842,16.5842,16.5783,16.5842,18900.0
2010-08-13 15:20:00,28.19,28.21,28.18,28.19,69600.0,16.5842,16.5959,16.5783,16.5842,69600.0
2010-08-13 15:25:00,28.2,28.21,28.17,28.17,64800.0,16.5901,16.5959,16.5724,16.5724,64800.0
2010-08-13 15:30:00,28.17,28.21,28.14,28.2,84150.0,16.5724,16.5959,16.5548,16.5901,84150.0
2010-08-13 15:35:00,28.19,28.21,28.14,28.19,60000.0,16.5842,16.5959,16.5548,16.5842,60000.0
2010-08-13 15:40:00,28.18,28.19,28.14,28.15,84150.0,16.5783,16.5842,16.5548,16.5606,84150.0
2010-08-13 15:45:00,28.14,28.15,28.07,28.1,151800.0,16.5548,16.5606,16.5136,16.5312,151800.0
2010-08-13 15:50:00,28.09,28.11,28.05,28.08,181050.0,16.5254,16.5371,16.5018,16.5195,181050.0
2010-08-13 15:55:00,28.09,28.09,28.04,28.05,173100.0,16.5254,16.5254,16.4959,16.5018,173100.0
2010-08-16 09:30:00,27.75,27.81,27.55,27.63,82650.0,16.3253,16.3606,16.2077,16.2547,82650.0
2010-08-16 09:35:00,27.64,27.88,27.64,27.83,75000.0,16.2606,16.4018,16.2606,16.3724,75000.0
2010-08-16 09:40:00,27.83,27.97,27.83,27.93,32400.0,16.3724,16.4548,16.3724,16.4312,32400.0
2010-08-16 09:45:00,27.93,28.05,27.92,28.05,52650.0,16.4312,16.5018,16.4253,16.5018,52650.0
2010-08-16 09:50:00,28.05,28.07,27.99,28.0,56700.0,16.5018,16.5136,16.4665,16.4724,56700.0
2010-08-16 09:55:00,27.99,28.02,27.95,28.01,38700.0,16.4665,16.4842,16.443,16.4783,38700.0
2010-08-16 10:00:00,28.01,28.09,27.93,28.05,37500.0,16.4783,16.5254,16.4312,16.5018,37500.0
2010-08-16 10:05:00,28.04,28.15,28.03,28.09,31200.0,16.4959,16.5606,16.4901,16.5254,31200.0
2010-08-16 10:10:00,28.09,28.2,28.08,28.11,45300.0,16.5254,16.5901,16.5195,16.5371,45300.0
2010-08-16 10:15:00,28.11,28.26,28.11,28.21,41100.0,16.5371,16.6254,16.5371,16.5959,41100.0
2010-08-16 10:20:00,28.21,28.21,28.13,28.19,24000.0,16.5959,16.5959,16.5489,16.5842,24000.0
2010-08-16 10:25:00,28.19,28.22,28.15,28.15,36750.0,16.5842,16.6018,16.5606,16.5606,36750.0
2010-08-16 10:30:00,28.16,28.25,28.16,28.25,28650.0,16.5665,16.6195,16.5665,16.6195,28650.0
2010-08-16 10:35:00,28.25,28.33,28.23,28.32,43500.0,16.6195,16.6665,16.6077,16.6607,43500.0
2010-08-16 10:40:00,28.32,28.33,28.28,28.33,30300.0,16.6607,16.6665,16.6371,16.6665,30300.0
2010-08-16 10:45:00,28.33,28.33,28.23,28.23,63000.0,16.6665,16.6665,16.6077,16.6077,63000.0
2010-08-16 10:50:00,28.24,28.25,28.19,28.2,43200.0,16.6136,16.6195,16.5842,16.5901,43200.0
2010-08-16 10:55:00,28.2,28.23,28.18,28.22,29100.0,16.5901,16.6077,16.5783,16.6018,29100.0
2010-08-16 11:00:00,28.23,28.24,28.15,28.16,45300.0,16.6077,16.6136,16.5606,16.5665,45300.0
2010-08-16 11:05:00,28.15,28.21,28.13,28.14,43350.0,16.5606,16.5959,16.5489,16.5548,43350.0
2010-08-16 11:10:00,28.15,28.21,28.14,28.16,33750.0,16.5606,16.5959,16.5548,16.5665,33750.0
2010-08-16 11:15:00,28.17,28.19,28.16,28.17,33000.0,16.5724,16.5842,16.5665,16.5724,33000.0
2010-08-16 11:20:00,28.18,28.19,28.15,28.17,17250.0,16.5783,16.5842,16.5606,16.5724,17250.0
2010-08-16 11:25:00,28.17,28.21,28.15,28.18,30300.0,16.5724,16.5959,16.5606,16.5783,30300.0
2010-08-16 11:30:00,28.17,28.21,28.17,28.19,23550.0,16.5724,16.5959,16.5724,16.5842,23550.0
2010-08-16 11:35:00,28.19,28.26,28.19,28.23,27900.0,16.5842,16.6254,16.5842,16.6077,27900.0
2010-08-16 11:40:00,28.23,28.23,28.18,28.19,11850.0,16.6077,16.6077,16.5783,16.5842,11850.0
2010-08-16 11:45:00,28.19,28.21,28.17,28.19,21150.0,16.5842,16.5959,16.5724,16.5842,21150.0
2010-08-16 11:50:00,28.19,28.22,28.17,28.18,30150.0,16.5842,16.6018,16.5724,16.5783,30150.0
2010-08-16 11:55:00,28.19,28.23,28.17,28.18,16650.0,16.5842,16.6077,16.5724,16.5783,16650.0
2010-08-16 12:00:00,28.19,28.27,28.18,28.27,29550.0,16.5842,16.6312,16.5783,16.6312,29550.0
2010-08-16 12:05:00,28.27,28.28,28.24,28.25,10350.0,16.6312,16.6371,16.6136,16.6195,10350.0
2010-08-16 12:10:00,28.25,28.25,28.21,28.21,15900.0,16.6195,16.6195,16.5959,16.5959,15900.0
2010-08-16 12:15:00,28.21,28.23,28.18,28.23,10200.0,16.5959,16.6077,16.5783,16.6077,10200.0
2010-08-16 12:20:00,28.23,28.25,28.22,28.25,16800.0,16.6077,16.6195,16.6018,16.6195,16800.0
2010-08-16 12:25:00,28.25,28.3,28.23,28.29,22500.0,16.6195,16.6489,16.6077,16.643,22500.0
2010-08-16 12:30:00,28.29,28.3,28.27,28.29,16350.0,16.643,16.6489,16.6312,16.643,16350.0
2010-08-16 12:35:00,28.29,28.41,28.29,28.41,91350.0,16.643,16.7136,16.643,16.7136,91350.0
2010-08-16 12:40:00,28.41,28.41,28.37,28.39,31200.0,16.7136,16.7136,16.6901,16.7018,31200.0
2010-08-16 12:45:00,28.4,28.41,28.35,28.36,69450.0,16.7077,16.7136,16.6783,16.6842,69450.0
2010-08-16 12:50:00,28.36,28.38,28.34,28.37,32550.0,16.6842,16.696,16.6724,16.6901,32550.0
2010-08-16 12:55:00,28.37,28.37,28.33,28.37,23850.0,16.6901,16.6901,16.6665,16.6901,23850.0
2010-08-16 13:00:00,28.37,28.39,28.33,28.35,28200.0,16.6901,16.7018,16.6665,16.6783,28200.0
2010-08-16 13:05:00,28.34,28.37,28.34,28.37,14700.0,16.6724,16.6901,16.6724,16.6901,14700.0
2010-08-16 13:10:00,28.37,28.39,28.36,28.37,19950.0,16.6901,16.7018,16.6842,16.6901,19950.0
2010-08-16 13:15:00,28.37,28.41,28.37,28.39,12900.0,16.6901,16.7136,16.6901,16.7018,12900.0
2010-08-16 13:20:00,28.38,28.39,28.36,28.37,16950.0,16.696,16.7018,16.6842,16.6901,16950.0
2010-08-16 13:25:00,28.37,28.39,28.35,28.36,13650.0,16.6901,16.7018,16.6783,16.6842,13650.0
2010-08-16 13:30:00,28.35,28.39,28.35,28.35,8700.0,16.6783,16.7018,16.6783,16.6783,8700.0
2010-08-16 13:35:00,28.35,28.37,28.33,28.37,23100.0,16.6783,16.6901,16.6665,16.6901,23100.0
2010-08-16 13:40:00,28.37,28.41,28.37,28.39,51300.0,16.6901,16.7136,16.6901,16.7018,51300.0
2010-08-16 13:45:00,28.39,28.41,28.37,28.39,37650.0,16.7018,16.7136,16.6901,16.7018,37650.0
2010-08-16 13:50:00,28.39,28.39,28.31,28.31,40350.0,16.7018,16.7018,16.6548,16.6548,40350.0
2010-08-16 13:55:00,28.32,28.34,28.32,28.34,23250.0,16.6607,16.6724,16.6607,16.6724,23250.0
2010-08-16 14:00:00,28.34,28.38,28.33,28.37,32100.0,16.6724,16.696,16.6665,16.6901,32100.0
2010-08-16 14:05:00,28.37,28.37,28.29,28.29,42450.0,16.6901,16.6901,16.643,16.643,42450.0
2010-08-16 14:10:00,28.29,28.29,28.25,28.27,35250.0,16.643,16.643,16.6195,16.6312,35250.0
2010-08-16 14:15:00,28.27,28.3,28.25,28.3,23400.0,16.6312,16.6489,16.6195,16.6489,23400.0
2010-08-16 14:20:00,28.31,28.33,28.29,28.31,19950.0,16.6548,16.6665,16.643,16.6548,19950.0
2010-08-16 14:25:00,28.3,28.33,28.29,28.3,19350.0,16.6489,16.6665,16.643,16.6489,19350.0
2010-08-16 14:30:00,28.3,28.32,28.27,28.27,24900.0,16.6489,16.6607,16.6312,16.6312,24900.0
2010-08-16 14:35:00,28.27,28.29,28.25,28.27,24300.0,16.6312,16.643,16.6195,16.6312,24300.0
2010-08-16 14:40:00,28.27,28.28,28.23,28.27,30750.0,16.6312,16.6371,16.6077,16.6312,30750.0
2010-08-16 14:45:00,28.26,28.29,28.26,28.27,22500.0,16.6254,16.643,16.6254,16.6312,22500.0
2010-08-16 14:50:00,28.26,28.26,28.15,28.2,95850.0,16.6254,16.6254,16.5606,16.5901,95850.0
2010-08-16 14:55:00,28.2,28.22,28.18,28.21,48900.0,16.5901,16.6018,16.5783,16.5959,48900.0
2010-08-16 15:00:00,28.19,28.21,28.16,28.16,45450.0,16.5842,16.5959,16.5665,16.5665,45450.0
2010-08-16 15:05:00,28.17,28.18,28.14,28.17,38250.0,16.5724,16.5783,16.5548,16.5724,38250.0
2010-08-16 15:10:00,28.16,28.16,28.11,28.13,95250.0,16.5665,16.5665,16.5371,16.5489,95250.0
2010-08-16 15:15:00,28.12,28.18,28.12,28.17,41700.0,16.543,16.5783,16.543,16.5724,41700.0
2010-08-16 15:20:00,28.17,28.18,28.14,28.18,81300.0,16.5724,16.5783,16.5548,16.5783,81300.0
2010-08-16 15:25:00,28.18,28.23,28.16,28.21,31800.0,16.5783,16.6077,16.5665,16.5959,31800.0
2010-08-16 15:30:00,28.21,28.22,28.18,28.19,35550.0,16.5959,16.6018,16.5783,16.5842,35550.0
2010-08-16 15:35:00,28.2,28.22,28.17,28.2,54600.0,16.5901,16.6018,16.5724,16.5901,54600.0
2010-08-16 15:40:00,28.21,28.27,28.18,28.26,55200.0,16.5959,16.6312,16.5783,16.6254,55200.0
2010-08-16 15:45:00,28.26,28.27,28.22,28.23,89100.0,16.6254,16.6312,16.6018,16.6077,89100.0
2010-08-16 15:50:00,28.22,28.25,28.22,28.24,75750.0,16.6018,16.6195,16.6018,16.6136,75750.0
2010-08-16 15:55:00,28.25,28.27,28.23,28.27,151050.0,16.6195,16.6312,16.6077,16.6312,151050.0
2010-08-17 09:30:00,28.57,28.88,28.27,28.73,112650.0,16.8423,17.025,16.6654,16.9366,112650.0
2010-08-17 09:35:00,28.71,28.79,28.65,28.77,34350.0,16.9248,16.972,16.8895,16.9602,34350.0
2010-08-17 09:40:00,28.77,28.77,28.61,28.69,48000.0,16.9602,16.9602,16.8659,16.913,48000.0
2010-08-17 09:45:00,28.69,28.71,28.58,28.71,38400.0,16.913,16.9248,16.8482,16.9248,38400.0
2010-08-17 09:50:00,28.69,28.81,28.69,28.81,63600.0,16.913,16.9838,16.913,16.9838,63600.0
2010-08-17 09:55:00,28.81,28.84,28.74,28.8,88500.0,16.9838,17.0015,16.9425,16.9779,88500.0
2010-08-17 10:00:00,28.8,28.9,28.79,28.89,75600.0,16.9779,17.0368,16.972,17.0309,75600.0
2010-08-17 10:05:00,28.89,28.9,28.8,28.81,37950.0,17.0309,17.0368,16.9779,16.9838,37950.0
2010-08-17 10:10:00,28.81,28.84,28.78,28.82,77250.0,16.9838,17.0015,16.9661,16.9897,77250.0
2010-08-17 10:15:00,28.83,28.87,28.81,28.83,91200.0,16.9956,17.0191,16.9838,16.9956,91200.0
2010-08-17 10:20:00,28.83,28.94,28.79,28.89,101100.0,16.9956,17.0604,16.972,17.0309,101100.0
2010-08-17 10:25:00,28.89,28.94,28.85,28.92,44250.0,17.0309,17.0604,17.0074,17.0486,44250.0
2010-08-17 10:30:00,28.93,28.97,28.91,28.97,73350.0,17.0545,17.0781,17.0427,17.0781,73350.0
2010-08-17 10:35:00,28.96,28.99,28.94,28.97,31650.0,17.0722,17.0899,17.0604,17.0781,31650.0
2010-08-17 10:40:00,28.97,28.99,28.93,28.95,43200.0,17.0781,17.0899,17.0545,17.0663,43200.0
2010-08-17 10:45:00,28.95,29.05,28.95,29.01,40800.0,17.0663,17.1253,17.0663,17.1017,40800.0
2010-08-17 10:50:00,29.01,29.08,29.01,29.07,51600.0,17.1017,17.1429,17.1017,17.137,51600.0
2010-08-17 10:55:00,29.08,29.09,29.01,29.01,49950.0,17.1429,17.1488,17.1017,17.1017,49950.0
2010-08-17 11:00:00,29.01,29.14,29.01,29.13,52950.0,17.1017,17.1783,17.1017,17.1724,52950.0
2010-08-17 11:05:00,29.13,29.19,29.11,29.19,99450.0,17.1724,17.2078,17.1606,17.2078,99450.0
2010-08-17 11:10:00,29.19,29.27,29.17,29.27,74550.0,17.2078,17.2549,17.196,17.2549,74550.0
2010-08-17 11:15:00,29.28,29.29,29.19,29.2,31950.0,17.2608,17.2667,17.2078,17.2137,31950.0
2010-08-17 11:20:00,29.21,29.25,29.18,29.25,43050.0,17.2196,17.2432,17.2019,17.2432,43050.0
2010-08-17 11:25:00,29.25,29.29,29.25,29.27,43500.0,17.2432,17.2667,17.2432,17.2549,43500.0
2010-08-17 11:30:00,29.27,29.37,29.27,29.33,149250.0,17.2549,17.3139,17.2549,17.2903,149250.0
2010-08-17 11:35:00,29.33,29.35,29.33,29.34,38250.0,17.2903,17.3021,17.2903,17.2962,38250.0
2010-08-17 11:40:00,29.35,29.37,29.29,29.3,21300.0,17.3021,17.3139,17.2667,17.2726,21300.0
2010-08-17 11:45:00,29.31,29.35,29.29,29.33,30900.0,17.2785,17.3021,17.2667,17.2903,30900.0
2010-08-17 11:50:00,29.32,29.33,29.3,29.33,16800.0,17.2844,17.2903,17.2726,17.2903,16800.0
2010-08-17 11:55:00,29.33,29.36,29.31,29.35,28200.0,17.2903,17.308,17.2785,17.3021,28200.0
2010-08-17 12:00:00,29.35,29.35,29.33,29.34,14400.0,17.3021,17.3021,17.2903,17.2962,14400.0
2010-08-17 12:05:00,29.35,29.37,29.32,29.32,39450.0,17.3021,17.3139,17.2844,17.2844,39450.0
2010-08-17 12:10:00,29.32,29.33,29.3,29.31,19350.0,17.2844,17.2903,17.2726,17.2785,19350.0
2010-08-17 12:15:00,29.32,29.34,29.29,29.29,38550.0,17.2844,17.2962,17.2667,17.2667,38550.0
2010-08-17 12:20:00,29.29,29.31,29.27,29.29,34050.0,17.2667,17.2785,17.2549,17.2667,34050.0
2010-08-17 12:25:00,29.29,29.3,29.27,29.28,17850.0,17.2667,17.2726,17.2549,17.2608,17850.0
2010-08-17 12:30:00,29.28,29.3,29.27,29.3,14250.0,17.2608,17.2726,17.2549,17.2726,14250.0
2010-08-17 12:35:00,29.31,29.31,29.28,29.29,14400.0,17.2785,17.2785,17.2608,17.2667,14400.0
2010-08-17 12:40:00,29.29,29.31,29.29,29.29,13200.0,17.2667,17.2785,17.2667,17.2667,13200.0
2010-08-17 12:45:00,29.29,29.29,29.25,29.29,24000.0,17.2667,17.2667,17.2432,17.2667,24000.0
2010-08-17 12:50:00,29.3,29.32,29.28,29.31,40800.0,17.2726,17.2844,17.2608,17.2785,40800.0
2010-08-17 12:55:00,29.32,29.34,29.29,29.3,25350.0,17.2844,17.2962,17.2667,17.2726,25350.0
2010-08-17 13:00:00,29.3,29.33,29.29,29.31,21300.0,17.2726,17.2903,17.2667,17.2785,21300.0
2010-08-17 13:05:00,29.31,29.31,29.26,29.3,42150.0,17.2785,17.2785,17.2491,17.2726,42150.0
2010-08-17 13:10:00,29.3,29.39,29.3,29.39,22650.0,17.2726,17.3257,17.2726,17.3257,22650.0
2010-08-17 13:15:00,29.38,29.49,29.38,29.47,70500.0,17.3198,17.3846,17.3198,17.3729,70500.0
2010-08-17 13:20:00,29.48,29.49,29.45,29.45,25350.0,17.3787,17.3846,17.3611,17.3611,25350.0
2010-08-17 13:25:00,29.47,29.49,29.47,29.49,20100.0,17.3729,17.3846,17.3729,17.3846,20100.0
2010-08-17 13:30:00,29.49,29.54,29.49,29.53,55800.0,17.3846,17.4141,17.3846,17.4082,55800.0
2010-08-17 13:35:00,29.53,29.53,29.49,29.5,13500.0,17.4082,17.4082,17.3846,17.3905,13500.0
2010-08-17 13:40:00,29.5,29.51,29.49,29.51,18150.0,17.3905,17.3964,17.3846,17.3964,18150.0
2010-08-17 13:45:00,29.51,29.51,29.47,29.47,15300.0,17.3964,17.3964,17.3729,17.3729,15300.0
2010-08-17 13:50:00,29.47,29.47,29.41,29.42,28650.0,17.3729,17.3729,17.3375,17.3434,28650.0
2010-08-17 13:55:00,29.41,29.47,29.41,29.47,23400.0,17.3375,17.3729,17.3375,17.3729,23400.0
2010-08-17 14:00:00,29.46,29.47,29.43,29.46,24750.0,17.367,17.3729,17.3493,17.367,24750.0
2010-08-17 14:05:00,29.46,29.46,29.41,29.46,28200.0,17.367,17.367,17.3375,17.367,28200.0
2010-08-17 14:10:00,29.45,29.49,29.45,29.47,27900.0,17.3611,17.3846,17.3611,17.3729,27900.0
2010-08-17 14:15:00,29.47,29.47,29.44,29.44,29250.0,17.3729,17.3729,17.3552,17.3552,29250.0
2010-08-17 14:20:00,29.44,29.49,29.44,29.48,35850.0,17.3552,17.3846,17.3552,17.3787,35850.0
2010-08-17 14:25:00,29.48,29.49,29.43,29.45,23250.0,17.3787,17.3846,17.3493,17.3611,23250.0
2010-08-17 14:30:00,29.46,29.47,29.43,29.43,18600.0,17.367,17.3729,17.3493,17.3493,18600.0
2010-08-17 14:35:00,29.43,29.45,29.39,29.41,33900.0,17.3493,17.3611,17.3257,17.3375,33900.0
2010-08-17 14:40:00,29.41,29.43,29.39,29.43,38550.0,17.3375,17.3493,17.3257,17.3493,38550.0
2010-08-17 14:45:00,29.42,29.44,29.41,29.43,51600.0,17.3434,17.3552,17.3375,17.3493,51600.0
2010-08-17 14:50:00,29.43,29.45,29.41,29.44,30600.0,17.3493,17.3611,17.3375,17.3552,30600.0
2010-08-17 14:55:00,29.44,29.44,29.37,29.39,34350.0,17.3552,17.3552,17.3139,17.3257,34350.0
2010-08-17 15:00:00,29.4,29.4,29.37,29.39,58800.0,17.3316,17.3316,17.3139,17.3257,58800.0
2010-08-17 15:05:00,29.39,29.41,29.35,29.37,93450.0,17.3257,17.3375,17.3021,17.3139,93450.0
2010-08-17 15:10:00,29.38,29.39,29.35,29.37,52050.0,17.3198,17.3257,17.3021,17.3139,52050.0
2010-08-17 15:15:00,29.37,29.41,29.35,29.35,43650.0,17.3139,17.3375,17.3021,17.3021,43650.0
2010-08-17 15:20:00,29.37,29.42,29.37,29.42,47100.0,17.3139,17.3434,17.3139,17.3434,47100.0
2010-08-17 15:25:00,29.42,29.43,29.4,29.43,41550.0,17.3434,17.3493,17.3316,17.3493,41550.0
2010-08-17 15:30:00,29.43,29.43,29.35,29.35,56400.0,17.3493,17.3493,17.3021,17.3021,56400.0
2010-08-17 15:35:00,29.35,29.35,29.29,29.33,78150.0,17.3021,17.3021,17.2667,17.2903,78150.0
2010-08-17 15:40:00,29.34,29.34,29.27,29.27,110400.0,17.2962,17.2962,17.2549,17.2549,110400.0
2010-08-17 15:45:00,29.27,29.28,29.22,29.23,133050.0,17.2549,17.2608,17.2255,17.2314,133050.0
2010-08-17 15:50:00,29.23,29.27,29.22,29.22,154800.0,17.2314,17.2549,17.2255,17.2255,154800.0
2010-08-17 15:55:00,29.23,29.23,29.17,29.18,208500.0,17.2314,17.2314,17.196,17.2019,208500.0
2010-08-18 09:30:00,29.03,29.17,28.67,28.69,90000.0,17.1135,17.196,16.9012,16.913,90000.0
2010-08-18 09:35:00,28.67,28.83,28.67,28.79,33750.0,16.9012,16.9956,16.9012,16.972,33750.0
2010-08-18 09:40:00,28.76,28.78,28.63,28.66,46050.0,16.9543,16.9661,16.8777,16.8953,46050.0
2010-08-18 09:45:00,28.65,28.72,28.61,28.71,24000.0,16.8895,16.9307,16.8659,16.9248,24000.0
2010-08-18 09:50:00,28.71,28.71,28.6,28.7,41850.0,16.9248,16.9248,16.86,16.9189,41850.0
2010-08-18 09:55:00,28.69,28.69,28.6,28.63,76050.0,16.913,16.913,16.86,16.8777,76050.0
2010-08-18 10:00:00,28.62,28.77,28.58,28.73,72000.0,16.8718,16.9602,16.8482,16.9366,72000.0
2010-08-18 10:05:00,28.73,28.82,28.71,28.73,29700.0,16.9366,16.9897,16.9248,16.9366,29700.0
2010-08-18 10:10:00,28.73,28.84,28.73,28.79,24300.0,16.9366,17.0015,16.9366,16.972,24300.0
2010-08-18 10:15:00,28.79,28.85,28.79,28.8,13650.0,16.972,17.0074,16.972,16.9779,13650.0
2010-08-18 10:20:00,28.79,28.79,28.67,28.69,30000.0,16.972,16.972,16.9012,16.913,30000.0
2010-08-18 10:25:00,28.69,28.69,28.59,28.61,20100.0,16.913,16.913,16.8541,16.8659,20100.0
2010-08-18 10:30:00,28.6,28.69,28.6,28.68,26700.0,16.86,16.913,16.86,16.9071,26700.0
2010-08-18 10:35:00,28.67,28.76,28.67,28.73,31950.0,16.9012,16.9543,16.9012,16.9366,31950.0
2010-08-18 10:40:00,28.72,28.75,28.68,28.7,10650.0,16.9307,16.9484,16.9071,16.9189,10650.0
2010-08-18 10:45:00,28.71,28.71,28.63,28.67,16500.0,16.9248,16.9248,16.8777,16.9012,16500.0
2010-08-18 10:50:00,28.66,28.66,28.61,28.63,16650.0,16.8953,16.8953,16.8659,16.8777,16650.0
2010-08-18 10:55:00,28.62,28.69,28.59,28.69,12900.0,16.8718,16.913,16.8541,16.913,12900.0
2010-08-18 11:00:00,28.69,28.81,28.67,28.8,27450.0,16.913,16.9838,16.9012,16.9779,27450.0
2010-08-18 11:05:00,28.8,28.87,28.8,28.83,17250.0,16.9779,17.0191,16.9779,16.9956,17250.0
2010-08-18 11:10:00,28.83,28.89,28.83,28.89,11850.0,16.9956,17.0309,16.9956,17.0309,11850.0
2010-08-18 11:15:00,28.89,28.9,28.79,28.8,17550.0,17.0309,17.0368,16.972,16.9779,17550.0
2010-08-18 11:20:00,28.8,28.86,28.78,28.86,38250.0,16.9779,17.0132,16.9661,17.0132,38250.0
2010-08-18 11:25:00,28.85,28.9,28.81,28.81,18600.0,17.0074,17.0368,16.9838,16.9838,18600.0
2010-08-18 11:30:00,28.83,28.85,28.8,28.84,22050.0,16.9956,17.0074,16.9779,17.0015,22050.0
2010-08-18 11:35:00,28.83,28.85,28.81,28.84,13800.0,16.9956,17.0074,16.9838,17.0015,13800.0
2010-08-18 11:40:00,28.85,28.93,28.85,28.93,8400.0,17.0074,17.0545,17.0074,17.0545,8400.0
2010-08-18 11:45:00,28.92,28.97,28.89,28.97,18300.0,17.0486,17.0781,17.0309,17.0781,18300.0
2010-08-18 11:50:00,28.97,29.01,28.97,28.99,30450.0,17.0781,17.1017,17.0781,17.0899,30450.0
2010-08-18 11:55:00,28.98,29.0,28.97,28.97,7800.0,17.084,17.0958,17.0781,17.0781,7800.0
2010-08-18 12:00:00,28.98,28.99,28.95,28.96,23550.0,17.084,17.0899,17.0663,17.0722,23550.0
2010-08-18 12:05:00,28.95,28.97,28.95,28.96,10800.0,17.0663,17.0781,17.0663,17.0722,10800.0
2010-08-18 12:10:00,28.96,28.98,28.96,28.98,5250.0,17.0722,17.084,17.0722,17.084,5250.0
2010-08-18 12:15:00,28.98,28.99,28.97,28.99,9000.0,17.084,17.0899,17.0781,17.0899,9000.0
2010-08-18 12:20:00,28.99,29.01,28.96,28.97,9300.0,17.0899,17.1017,17.0722,17.0781,9300.0
2010-08-18 12:25:00,28.97,28.99,28.97,28.99,4350.0,17.0781,17.0899,17.0781,17.0899,4350.0
2010-08-18 12:30:00,29.01,29.01,28.97,28.98,7650.0,17.1017,17.1017,17.0781,17.084,7650.0
2010-08-18 12:35:00,28.98,28.98,28.91,28.95,19800.0,17.084,17.084,17.0427,17.0663,19800.0
2010-08-18 12:40:00,28.95,29.01,28.95,28.98,9900.0,17.0663,17.1017,17.0663,17.084,9900.0
2010-08-18 12:45:00,28.99,29.02,28.97,29.02,6750.0,17.0899,17.1076,17.0781,17.1076,6750.0
2010-08-18 12:50:00,29.03,29.1,29.02,29.09,33600.0,17.1135,17.1547,17.1076,17.1488,33600.0
2010-08-18 12:55:00,29.09,29.13,29.07,29.1,30300.0,17.1488,17.1724,17.137,17.1547,30300.0
2010-08-18 13:00:00,29.1,29.15,29.1,29.14,15300.0,17.1547,17.1842,17.1547,17.1783,15300.0
2010-08-18 13:05:00,29.15,29.26,29.15,29.23,56850.0,17.1842,17.2491,17.1842,17.2314,56850.0
2010-08-18 13:10:00,29.23,29.25,29.17,29.19,26550.0,17.2314,17.2432,17.196,17.2078,26550.0
2010-08-18 13:15:00,29.19,29.21,29.17,29.2,13650.0,17.2078,17.2196,17.196,17.2137,13650.0
2010-08-18 13:20:00,29.19,29.19,29.16,29.17,13050.0,17.2078,17.2078,17.1901,17.196,13050.0
2010-08-18 13:25:00,29.19,29.21,29.18,29.21,6900.0,17.2078,17.2196,17.2019,17.2196,6900.0
2010-08-18 13:30:00,29.22,29.26,29.21,29.23,17700.0,17.2255,17.2491,17.2196,17.2314,17700.0
2010-08-18 13:35:00,29.22,29.23,29.18,29.19,17400.0,17.2255,17.2314,17.2019,17.2078,17400.0
2010-08-18 13:40:00,29.18,29.23,29.18,29.23,16500.0,17.2019,17.2314,17.2019,17.2314,16500.0
2010-08-18 13:45:00,29.23,29.26,29.22,29.23,11850.0,17.2314,17.2491,17.2255,17.2314,11850.0
2010-08-18 13:50:00,29.23,29.23,29.19,29.2,10350.0,17.2314,17.2314,17.2078,17.2137,10350.0
2010-08-18 13:55:00,29.2,29.22,29.19,29.21,22650.0,17.2137,17.2255,17.2078,17.2196,22650.0
2010-08-18 14:00:00,29.22,29.26,29.18,29.19,25500.0,17.2255,17.2491,17.2019,17.2078,25500.0
2010-08-18 14:05:00,29.19,29.21,29.13,29.15,18750.0,17.2078,17.2196,17.1724,17.1842,18750.0
2010-08-18 14:10:00,29.15,29.21,29.14,29.21,15000.0,17.1842,17.2196,17.1783,17.2196,15000.0
2010-08-18 14:15:00,29.2,29.2,29.15,29.16,13650.0,17.2137,17.2137,17.1842,17.1901,13650.0
2010-08-18 14:20:00,29.16,29.21,29.16,29.16,15300.0,17.1901,17.2196,17.1901,17.1901,15300.0
2010-08-18 14:25:00,29.17,29.23,29.17,29.19,13050.0,17.196,17.2314,17.196,17.2078,13050.0
2010-08-18 14:30:00,29.19,29.19,29.12,29.13,23250.0,17.2078,17.2078,17.1665,17.1724,23250.0
2010-08-18 14:35:00,29.14,29.21,29.14,29.21,11700.0,17.1783,17.2196,17.1783,17.2196,11700.0
2010-08-18 14:40:00,29.21,29.22,29.13,29.13,27000.0,17.2196,17.2255,17.1724,17.1724,27000.0
2010-08-18 14:45:00,29.16,29.19,29.14,29.17,10500.0,17.1901,17.2078,17.1783,17.196,10500.0
2010-08-18 14:50:00,29.17,29.21,29.15,29.17,17700.0,17.196,17.2196,17.1842,17.196,17700.0
2010-08-18 14:55:00,29.17,29.19,29.14,29.17,9900.0,17.196,17.2078,17.1783,17.196,9900.0
2010-08-18 15:00:00,29.16,29.2,29.16,29.17,16650.0,17.1901,17.2137,17.1901,17.196,16650.0
2010-08-18 15:05:00,29.17,29.17,29.11,29.12,11850.0,17.196,17.196,17.1606,17.1665,11850.0
2010-08-18 15:10:00,29.13,29.15,29.05,29.08,37650.0,17.1724,17.1842,17.1253,17.1429,37650.0
2010-08-18 15:15:00,29.07,29.13,29.07,29.11,24750.0,17.137,17.1724,17.137,17.1606,24750.0
2010-08-18 15:20:00,29.1,29.11,29.05,29.06,34200.0,17.1547,17.1606,17.1253,17.1312,34200.0
2010-08-18 15:25:00,29.06,29.08,29.04,29.07,18450.0,17.1312,17.1429,17.1194,17.137,18450.0
2010-08-18 15:30:00,29.07,29.13,29.03,29.13,27000.0,17.137,17.1724,17.1135,17.1724,27000.0
2010-08-18 15:35:00,29.13,29.13,29.06,29.07,46800.0,17.1724,17.1724,17.1312,17.137,46800.0
2010-08-18 15:40:00,29.07,29.07,29.01,29.06,55650.0,17.137,17.137,17.1017,17.1312,55650.0
2010-08-18 15:45:00,29.06,29.11,29.06,29.07,47100.0,17.1312,17.1606,17.1312,17.137,47100.0
2010-08-18 15:50:00,29.07,29.12,29.07,29.09,132600.0,17.137,17.1665,17.137,17.1488,132600.0
2010-08-18 15:55:00,29.09,29.11,29.05,29.07,172050.0,17.1488,17.1606,17.1253,17.137,172050.0
2010-08-19 09:30:00,28.79,28.85,28.73,28.77,38850.0,16.972,17.0074,16.9366,16.9602,38850.0
2010-08-19 09:35:00,28.79,29.04,28.79,29.03,36150.0,16.972,17.1194,16.972,17.1135,36150.0
2010-08-19 09:40:00,29.01,29.01,28.96,29.0,39150.0,17.1017,17.1017,17.0722,17.0958,39150.0
2010-08-19 09:45:00,28.98,28.99,28.92,28.97,57450.0,17.084,17.0899,17.0486,17.0781,57450.0
2010-08-19 09:50:00,28.95,28.97,28.83,28.83,29700.0,17.0663,17.0781,16.9956,16.9956,29700.0
2010-08-19 09:55:00,28.83,28.89,28.81,28.81,25800.0,16.9956,17.0309,16.9838,16.9838,25800.0
2010-08-19 10:00:00,28.81,28.81,28.37,28.39,96150.0,16.9838,16.9838,16.7244,16.7362,96150.0
2010-08-19 10:05:00,28.39,28.51,28.35,28.45,49350.0,16.7362,16.8069,16.7126,16.7716,49350.0
2010-08-19 10:10:00,28.43,28.53,28.43,28.49,28500.0,16.7598,16.8187,16.7598,16.7951,28500.0
2010-08-19 10:15:00,28.49,28.55,28.44,28.55,30300.0,16.7951,16.8305,16.7657,16.8305,30300.0
2010-08-19 10:20:00,28.55,28.55,28.43,28.45,25800.0,16.8305,16.8305,16.7598,16.7716,25800.0
2010-08-19 10:25:00,28.44,28.44,28.29,28.33,38400.0,16.7657,16.7657,16.6772,16.7008,38400.0
2010-08-19 10:30:00,28.34,28.41,28.27,28.39,49950.0,16.7067,16.748,16.6654,16.7362,49950.0
2010-08-19 10:35:00,28.41,28.41,28.25,28.25,30150.0,16.748,16.748,16.6536,16.6536,30150.0
2010-08-19 10:40:00,28.27,28.29,28.2,28.23,69750.0,16.6654,16.6772,16.6242,16.6419,69750.0
2010-08-19 10:45:00,28.23,28.33,28.21,28.32,32700.0,16.6419,16.7008,16.6301,16.6949,32700.0
2010-08-19 10:50:00,28.3,28.34,28.23,28.25,34500.0,16.6831,16.7067,16.6419,16.6536,34500.0
2010-08-19 10:55:00,28.26,28.35,28.26,28.31,25500.0,16.6595,16.7126,16.6595,16.689,25500.0
2010-08-19 11:00:00,28.31,28.35,28.21,28.22,58650.0,16.689,16.7126,16.6301,16.636,58650.0
2010-08-19 11:05:00,28.23,28.27,28.17,28.2,41250.0,16.6419,16.6654,16.6065,16.6242,41250.0
2010-08-19 11:10:00,28.21,28.27,28.17,28.18,33750.0,16.6301,16.6654,16.6065,16.6124,33750.0
2010-08-19 11:15:00,28.19,28.23,28.17,28.22,21750.0,16.6183,16.6419,16.6065,16.636,21750.0
2010-08-19 11:20:00,28.23,28.28,28.2,28.25,17700.0,16.6419,16.6713,16.6242,16.6536,17700.0
2010-08-19 11:25:00,28.24,28.25,28.21,28.25,26250.0,16.6478,16.6536,16.6301,16.6536,26250.0
2010-08-19 11:30:00,28.25,28.25,28.17,28.19,31050.0,16.6536,16.6536,16.6065,16.6183,31050.0
2010-08-19 11:35:00,28.19,28.19,28.07,28.11,54450.0,16.6183,16.6183,16.5475,16.5711,54450.0
2010-08-19 11:40:00,28.11,28.11,28.0,28.0,52950.0,16.5711,16.5711,16.5063,16.5063,52950.0
2010-08-19 11:45:00,28.02,28.17,28.02,28.09,196200.0,16.5181,16.6065,16.5181,16.5593,196200.0
2010-08-19 11:50:00,28.09,28.09,28.01,28.08,86100.0,16.5593,16.5593,16.5122,16.5534,86100.0
2010-08-19 11:55:00,28.09,28.14,28.08,28.13,17250.0,16.5593,16.5888,16.5534,16.5829,17250.0
2010-08-19 12:00:00,28.15,28.17,28.11,28.13,27750.0,16.5947,16.6065,16.5711,16.5829,27750.0
2010-08-19 12:05:00,28.15,28.19,28.1,28.19,32700.0,16.5947,16.6183,16.5652,16.6183,32700.0
2010-08-19 12:10:00,28.19,28.19,28.11,28.13,22950.0,16.6183,16.6183,16.5711,16.5829,22950.0
2010-08-19 12:15:00,28.13,28.23,28.12,28.23,36900.0,16.5829,16.6419,16.577,16.6419,36900.0
2010-08-19 12:20:00,28.23,28.25,28.21,28.22,23250.0,16.6419,16.6536,16.6301,16.636,23250.0
2010-08-19 12:25:00,28.23,28.23,28.19,28.21,20100.0,16.6419,16.6419,16.6183,16.6301,20100.0
2010-08-19 12:30:00,28.2,28.22,28.19,28.2,10200.0,16.6242,16.636,16.6183,16.6242,10200.0
2010-08-19 12:35:00,28.21,28.27,28.21,28.25,14550.0,16.6301,16.6654,16.6301,16.6536,14550.0
2010-08-19 12:40:00,28.25,28.25,28.21,28.23,16500.0,16.6536,16.6536,16.6301,16.6419,16500.0
2010-08-19 12:45:00,28.23,28.28,28.22,28.24,11700.0,16.6419,16.6713,16.636,16.6478,11700.0
2010-08-19 12:50:00,28.23,28.23,28.19,28.2,21150.0,16.6419,16.6419,16.6183,16.6242,21150.0
2010-08-19 12:55:00,28.19,28.26,28.19,28.25,56700.0,16.6183,16.6595,16.6183,16.6536,56700.0
2010-08-19 13:00:00,28.25,28.31,28.25,28.31,37500.0,16.6536,16.689,16.6536,16.689,37500.0
2010-08-19 13:05:00,28.31,28.31,28.25,28.27,23100.0,16.689,16.689,16.6536,16.6654,23100.0
2010-08-19 13:10:00,28.28,28.29,28.25,28.27,21150.0,16.6713,16.6772,16.6536,16.6654,21150.0
2010-08-19 13:15:00,28.27,28.29,28.23,28.29,13200.0,16.6654,16.6772,16.6419,16.6772,13200.0
2010-08-19 13:20:00,28.3,28.3,28.25,28.29,15600.0,16.6831,16.6831,16.6536,16.6772,15600.0
2010-08-19 13:25:00,28.29,28.3,28.21,28.23,43500.0,16.6772,16.6831,16.6301,16.6419,43500.0
2010-08-19 13:30:00,28.22,28.29,28.22,28.25,20400.0,16.636,16.6772,16.636,16.6536,20400.0
2010-08-19 13:35:00,28.25,28.29,28.23,28.29,22650.0,16.6536,16.6772,16.6419,16.6772,22650.0
2010-08-19 13:40:00,28.29,28.29,28.22,28.25,21150.0,16.6772,16.6772,16.636,16.6536,21150.0
2010-08-19 13:45:00,28.25,28.29,28.25,28.29,30750.0,16.6536,16.6772,16.6536,16.6772,30750.0
2010-08-19 13:50:00,28.29,28.31,28.27,28.29,29100.0,16.6772,16.689,16.6654,16.6772,29100.0
2010-08-19 13:55:00,28.29,28.31,28.25,28.25,31500.0,16.6772,16.689,16.6536,16.6536,31500.0
2010-08-19 14:00:00,28.25,28.27,28.22,28.25,33450.0,16.6536,16.6654,16.636,16.6536,33450.0
2010-08-19 14:05:00,28.25,28.27,28.2,28.27,30450.0,16.6536,16.6654,16.6242,16.6654,30450.0
2010-08-19 14:10:00,28.27,28.31,28.25,28.3,19500.0,16.6654,16.689,16.6536,16.6831,19500.0
2010-08-19 14:15:00,28.3,28.3,28.27,28.29,35400.0,16.6831,16.6831,16.6654,16.6772,35400.0
2010-08-19 14:20:00,28.29,28.37,28.29,28.35,34200.0,16.6772,16.7244,16.6772,16.7126,34200.0
2010-08-19 14:25:00,28.35,28.35,28.33,28.34,18750.0,16.7126,16.7126,16.7008,16.7067,18750.0
2010-08-19 14:30:00,28.33,28.41,28.33,28.39,39300.0,16.7008,16.748,16.7008,16.7362,39300.0
2010-08-19 14:35:00,28.37,28.39,28.35,28.35,62250.0,16.7244,16.7362,16.7126,16.7126,62250.0
2010-08-19 14:40:00,28.35,28.37,28.31,28.35,43650.0,16.7126,16.7244,16.689,16.7126,43650.0
2010-08-19 14:45:00,28.35,28.39,28.35,28.39,33150.0,16.7126,16.7362,16.7126,16.7362,33150.0
2010-08-19 14:50:00,28.38,28.39,28.35,28.37,46800.0,16.7303,16.7362,16.7126,16.7244,46800.0
2010-08-19 14:55:00,28.37,28.4,28.36,28.38,58950.0,16.7244,16.7421,16.7185,16.7303,58950.0
2010-08-19 15:00:00,28.37,28.37,28.3,28.32,43800.0,16.7244,16.7244,16.6831,16.6949,43800.0
2010-08-19 15:05:00,28.33,28.38,28.33,28.36,31350.0,16.7008,16.7303,16.7008,16.7185,31350.0
2010-08-19 15:10:00,28.37,28.43,28.35,28.42,53100.0,16.7244,16.7598,16.7126,16.7539,53100.0
2010-08-19 15:15:00,28.42,28.5,28.4,28.43,166650.0,16.7539,16.801,16.7421,16.7598,166650.0
2010-08-19 15:20:00,28.43,28.47,28.4,28.47,111450.0,16.7598,16.7833,16.7421,16.7833,111450.0
2010-08-19 15:25:00,28.47,28.47,28.38,28.39,121650.0,16.7833,16.7833,16.7303,16.7362,121650.0
2010-08-19 15:30:00,28.37,28.41,28.36,28.39,139950.0,16.7244,16.748,16.7185,16.7362,139950.0
2010-08-19 15:35:00,28.39,28.39,28.28,28.3,140550.0,16.7362,16.7362,16.6713,16.6831,140550.0
2010-08-19 15:40:00,28.31,28.32,28.25,28.27,111600.0,16.689,16.6949,16.6536,16.6654,111600.0
2010-08-19 15:45:00,28.27,28.29,28.25,28.27,230850.0,16.6654,16.6772,16.6536,16.6654,230850.0
2010-08-19 15:50:00,28.27,28.28,28.23,28.28,294150.0,16.6654,16.6713,16.6419,16.6713,294150.0
2010-08-19 15:55:00,28.27,28.29,28.22,28.23,422250.0,16.6654,16.6772,16.636,16.6419,422250.0
2010-08-20 09:30:00,28.09,28.19,27.91,27.95,690900.0,16.5593,16.6183,16.4532,16.4768,690900.0
2010-08-20 09:35:00,27.99,28.0,27.85,27.86,58800.0,16.5004,16.5063,16.4178,16.4237,58800.0
2010-08-20 09:40:00,27.87,27.91,27.73,27.75,53400.0,16.4296,16.4532,16.3471,16.3589,53400.0
2010-08-20 09:45:00,27.76,27.81,27.67,27.71,52500.0,16.3648,16.3943,16.3117,16.3353,52500.0
2010-08-20 09:50:00,27.71,27.78,27.71,27.78,23250.0,16.3353,16.3766,16.3353,16.3766,23250.0
2010-08-20 09:55:00,27.81,27.83,27.77,27.79,28950.0,16.3943,16.4061,16.3707,16.3825,28950.0
2010-08-20 10:00:00,27.82,27.86,27.79,27.86,29100.0,16.4002,16.4237,16.3825,16.4237,29100.0
2010-08-20 10:05:00,27.87,27.88,27.75,27.79,75900.0,16.4296,16.4355,16.3589,16.3825,75900.0
2010-08-20 10:10:00,27.79,27.8,27.69,27.72,92850.0,16.3825,16.3884,16.3235,16.3412,92850.0
2010-08-20 10:15:00,27.72,27.83,27.71,27.77,57750.0,16.3412,16.4061,16.3353,16.3707,57750.0
2010-08-20 10:20:00,27.77,27.79,27.71,27.76,54000.0,16.3707,16.3825,16.3353,16.3648,54000.0
2010-08-20 10:25:00,27.77,27.77,27.71,27.76,73800.0,16.3707,16.3707,16.3353,16.3648,73800.0
2010-08-20 10:30:00,27.76,27.79,27.7,27.74,77700.0,16.3648,16.3825,16.3294,16.353,77700.0
2010-08-20 10:35:00,27.74,27.83,27.72,27.79,82350.0,16.353,16.4061,16.3412,16.3825,82350.0
2010-08-20 10:40:00,27.79,27.91,27.78,27.85,48600.0,16.3825,16.4532,16.3766,16.4178,48600.0
2010-08-20 10:45:00,27.86,27.91,27.81,27.82,30750.0,16.4237,16.4532,16.3943,16.4002,30750.0
2010-08-20 10:50:00,27.82,27.84,27.76,27.77,24600.0,16.4002,16.4119,16.3648,16.3707,24600.0
2010-08-20 10:55:00,27.77,27.83,27.77,27.78,23700.0,16.3707,16.4061,16.3707,16.3766,23700.0
2010-08-20 11:00:00,27.79,27.79,27.73,27.73,27000.0,16.3825,16.3825,16.3471,16.3471,27000.0
2010-08-20 11:05:00,27.73,27.79,27.68,27.79,78150.0,16.3471,16.3825,16.3176,16.3825,78150.0
2010-08-20 11:10:00,27.79,27.8,27.76,27.76,28500.0,16.3825,16.3884,16.3648,16.3648,28500.0
2010-08-20 11:15:00,27.77,27.79,27.75,27.76,27300.0,16.3707,16.3825,16.3589,16.3648,27300.0
2010-08-20 11:20:00,27.76,27.78,27.68,27.71,24000.0,16.3648,16.3766,16.3176,16.3353,24000.0
2010-08-20 11:25:00,27.71,27.75,27.67,27.75,41100.0,16.3353,16.3589,16.3117,16.3589,41100.0
2010-08-20 11:30:00,27.75,27.77,27.71,27.77,25050.0,16.3589,16.3707,16.3353,16.3707,25050.0
2010-08-20 11:35:00,27.77,27.77,27.67,27.67,56850.0,16.3707,16.3707,16.3117,16.3117,56850.0
2010-08-20 11:40:00,27.67,27.77,27.67,27.74,38100.0,16.3117,16.3707,16.3117,16.353,38100.0
2010-08-20 11:45:00,27.73,27.73,27.65,27.65,25350.0,16.3471,16.3471,16.2999,16.2999,25350.0
2010-08-20 11:50:00,27.65,27.65,27.58,27.61,48600.0,16.2999,16.2999,16.2587,16.2764,48600.0
2010-08-20 11:55:00,27.6,27.61,27.57,27.61,39750.0,16.2705,16.2764,16.2528,16.2764,39750.0
2010-08-20 12:00:00,27.61,27.68,27.61,27.68,27000.0,16.2764,16.3176,16.2764,16.3176,27000.0
2010-08-20 12:05:00,27.68,27.68,27.64,27.66,26850.0,16.3176,16.3176,16.294,16.3058,26850.0
2010-08-20 12:10:00,27.65,27.66,27.63,27.65,69000.0,16.2999,16.3058,16.2882,16.2999,69000.0
2010-08-20 12:15:00,27.65,27.66,27.63,27.65,78000.0,16.2999,16.3058,16.2882,16.2999,78000.0
2010-08-20 12:20:00,27.65,27.75,27.65,27.75,49050.0,16.2999,16.3589,16.2999,16.3589,49050.0
2010-08-20 12:25:00,27.75,27.75,27.71,27.75,37950.0,16.3589,16.3589,16.3353,16.3589,37950.0
2010-08-20 12:30:00,27.75,27.76,27.7,27.7,80700.0,16.3589,16.3648,16.3294,16.3294,80700.0
2010-08-20 12:35:00,27.71,27.71,27.69,27.71,43050.0,16.3353,16.3353,16.3235,16.3353,43050.0
2010-08-20 12:40:00,27.71,27.72,27.69,27.72,35850.0,16.3353,16.3412,16.3235,16.3412,35850.0
2010-08-20 12:45:00,27.72,27.73,27.69,27.7,9300.0,16.3412,16.3471,16.3235,16.3294,9300.0
2010-08-20 12:50:00,27.71,27.74,27.69,27.74,69900.0,16.3353,16.353,16.3235,16.353,69900.0
2010-08-20 12:55:00,27.74,27.77,27.74,27.77,16800.0,16.353,16.3707,16.353,16.3707,16800.0
2010-08-20 13:00:00,27.77,27.85,27.77,27.83,50700.0,16.3707,16.4178,16.3707,16.4061,50700.0
2010-08-20 13:05:00,27.84,27.89,27.81,27.89,21450.0,16.4119,16.4414,16.3943,16.4414,21450.0
2010-08-20 13:10:00,27.89,27.89,27.86,27.88,24600.0,16.4414,16.4414,16.4237,16.4355,24600.0
2010-08-20 13:15:00,27.87,27.89,27.85,27.86,8400.0,16.4296,16.4414,16.4178,16.4237,8400.0
2010-08-20 13:20:00,27.85,27.89,27.85,27.86,36600.0,16.4178,16.4414,16.4178,16.4237,36600.0
2010-08-20 13:25:00,27.87,27.92,27.87,27.9,20250.0,16.4296,16.4591,16.4296,16.4473,20250.0
2010-08-20 13:30:00,27.91,27.91,27.86,27.86,17100.0,16.4532,16.4532,16.4237,16.4237,17100.0
2010-08-20 13:35:00,27.85,27.87,27.82,27.86,24600.0,16.4178,16.4296,16.4002,16.4237,24600.0
2010-08-20 13:40:00,27.87,27.87,27.84,27.86,23850.0,16.4296,16.4296,16.4119,16.4237,23850.0
2010-08-20 13:45:00,27.86,27.91,27.85,27.89,69900.0,16.4237,16.4532,16.4178,16.4414,69900.0
2010-08-20 13:50:00,27.89,27.94,27.89,27.93,29400.0,16.4414,16.4709,16.4414,16.465,29400.0
2010-08-20 13:55:00,27.93,27.93,27.89,27.9,53100.0,16.465,16.465,16.4414,16.4473,53100.0
2010-08-20 14:00:00,27.91,27.92,27.89,27.91,29550.0,16.4532,16.4591,16.4414,16.4532,29550.0
2010-08-20 14:05:00,27.92,27.94,27.91,27.93,24000.0,16.4591,16.4709,16.4532,16.465,24000.0
2010-08-20 14:10:00,27.93,27.98,27.93,27.98,36900.0,16.465,16.4945,16.465,16.4945,36900.0
2010-08-20 14:15:00,27.98,28.01,27.97,28.0,34500.0,16.4945,16.5122,16.4886,16.5063,34500.0
2010-08-20 14:20:00,28.0,28.03,27.99,28.01,62550.0,16.5063,16.524,16.5004,16.5122,62550.0
2010-08-20 14:25:00,28.01,28.03,28.0,28.01,47550.0,16.5122,16.524,16.5063,16.5122,47550.0
2010-08-20 14:30:00,28.01,28.08,28.01,28.07,43650.0,16.5122,16.5534,16.5122,16.5475,43650.0
2010-08-20 14:35:00,28.07,28.1,28.05,28.06,31950.0,16.5475,16.5652,16.5357,16.5416,31950.0
2010-08-20 14:40:00,28.07,28.13,28.06,28.12,49950.0,16.5475,16.5829,16.5416,16.577,49950.0
2010-08-20 14:45:00,28.12,28.17,28.09,28.1,73650.0,16.577,16.6065,16.5593,16.5652,73650.0
2010-08-20 14:50:00,28.1,28.19,28.1,28.16,43350.0,16.5652,16.6183,16.5652,16.6006,43350.0
2010-08-20 14:55:00,28.15,28.16,28.11,28.13,48000.0,16.5947,16.6006,16.5711,16.5829,48000.0
2010-08-20 15:00:00,28.12,28.12,28.07,28.09,23400.0,16.577,16.577,16.5475,16.5593,23400.0
2010-08-20 15:05:00,28.08,28.09,28.05,28.09,30450.0,16.5534,16.5593,16.5357,16.5593,30450.0
2010-08-20 15:10:00,28.09,28.13,28.07,28.13,50850.0,16.5593,16.5829,16.5475,16.5829,50850.0
2010-08-20 15:15:00,28.13,28.13,28.07,28.09,28800.0,16.5829,16.5829,16.5475,16.5593,28800.0
2010-08-20 15:20:00,28.09,28.09,28.05,28.08,59550.0,16.5593,16.5593,16.5357,16.5534,59550.0
2010-08-20 15:25:00,28.09,28.1,28.08,28.09,13050.0,16.5593,16.5652,16.5534,16.5593,13050.0
2010-08-20 15:30:00,28.1,28.16,28.09,28.14,50400.0,16.5652,16.6006,16.5593,16.5888,50400.0
2010-08-20 15:35:00,28.14,28.16,28.09,28.11,57150.0,16.5888,16.6006,16.5593,16.5711,57150.0
2010-08-20 15:40:00,28.11,28.16,28.11,28.12,51150.0,16.5711,16.6006,16.5711,16.577,51150.0
2010-08-20 15:45:00,28.13,28.15,28.09,28.11,70800.0,16.5829,16.5947,16.5593,16.5711,70800.0
2010-08-20 15:50:00,28.11,28.15,28.1,28.15,108150.0,16.5711,16.5947,16.5652,16.5947,108150.0
2010-08-20 15:55:00,28.15,28.16,28.11,28.11,113700.0,16.5947,16.6006,16.5711,16.5711,113700.0
2010-08-23 09:30:00,28.39,28.39,28.13,28.23,56700.0,16.7362,16.7362,16.5829,16.6419,56700.0
2010-08-23 09:35:00,28.23,28.4,28.22,28.4,30450.0,16.6419,16.7421,16.636,16.7421,30450.0
2010-08-23 09:40:00,28.41,28.45,28.33,28.45,40200.0,16.748,16.7716,16.7008,16.7716,40200.0
2010-08-23 09:45:00,28.45,28.53,28.45,28.52,38700.0,16.7716,16.8187,16.7716,16.8128,38700.0
2010-08-23 09:50:00,28.53,28.57,28.47,28.47,34950.0,16.8187,16.8423,16.7833,16.7833,34950.0
2010-08-23 09:55:00,28.48,28.48,28.4,28.41,35250.0,16.7892,16.7892,16.7421,16.748,35250.0
2010-08-23 10:00:00,28.39,28.39,28.29,28.33,32100.0,16.7362,16.7362,16.6772,16.7008,32100.0
2010-08-23 10:05:00,28.32,28.37,28.27,28.3,73500.0,16.6949,16.7244,16.6654,16.6831,73500.0
2010-08-23 10:10:00,28.3,28.3,28.19,28.19,90450.0,16.6831,16.6831,16.6183,16.6183,90450.0
2010-08-23 10:15:00,28.19,28.19,28.13,28.16,34800.0,16.6183,16.6183,16.5829,16.6006,34800.0
2010-08-23 10:20:00,28.16,28.17,28.07,28.07,75750.0,16.6006,16.6065,16.5475,16.5475,75750.0
2010-08-23 10:25:00,28.07,28.09,28.03,28.05,26100.0,16.5475,16.5593,16.524,16.5357,26100.0
2010-08-23 10:30:00,28.03,28.16,28.03,28.14,28050.0,16.524,16.6006,16.524,16.5888,28050.0
2010-08-23 10:35:00,28.14,28.15,28.05,28.07,53850.0,16.5888,16.5947,16.5357,16.5475,53850.0
2010-08-23 10:40:00,28.07,28.07,27.88,27.88,56850.0,16.5475,16.5475,16.4355,16.4355,56850.0
2010-08-23 10:45:00,27.88,27.93,27.86,27.87,74250.0,16.4355,16.465,16.4237,16.4296,74250.0
2010-08-23 10:50:00,27.86,27.91,27.79,27.84,76350.0,16.4237,16.4532,16.3825,16.4119,76350.0
2010-08-23 10:55:00,27.84,27.86,27.81,27.83,40650.0,16.4119,16.4237,16.3943,16.4061,40650.0
2010-08-23 11:00:00,27.82,27.83,27.76,27.79,53400.0,16.4002,16.4061,16.3648,16.3825,53400.0
2010-08-23 11:05:00,27.78,27.79,27.71,27.76,82800.0,16.3766,16.3825,16.3353,16.3648,82800.0
2010-08-23 11:10:00,27.75,27.78,27.72,27.78,25500.0,16.3589,16.3766,16.3412,16.3766,25500.0
2010-08-23 11:15:00,27.77,27.77,27.71,27.75,38250.0,16.3707,16.3707,16.3353,16.3589,38250.0
2010-08-23 11:20:00,27.74,27.76,27.64,27.71,57600.0,16.353,16.3648,16.294,16.3353,57600.0
2010-08-23 11:25:00,27.72,27.72,27.66,27.7,25050.0,16.3412,16.3412,16.3058,16.3294,25050.0
2010-08-23 11:30:00,27.7,27.75,27.67,27.75,33000.0,16.3294,16.3589,16.3117,16.3589,33000.0
2010-08-23 11:35:00,27.74,27.77,27.71,27.75,17850.0,16.353,16.3707,16.3353,16.3589,17850.0
2010-08-23 11:40:00,27.75,27.77,27.7,27.76,51750.0,16.3589,16.3707,16.3294,16.3648,51750.0
2010-08-23 11:45:00,27.76,27.81,27.75,27.77,57450.0,16.3648,16.3943,16.3589,16.3707,57450.0
2010-08-23 11:50:00,27.77,27.81,27.76,27.78,66300.0,16.3707,16.3943,16.3648,16.3766,66300.0
2010-08-23 11:55:00,27.78,27.79,27.73,27.77,52350.0,16.3766,16.3825,16.3471,16.3707,52350.0
2010-08-23 12:00:00,27.77,27.81,27.76,27.81,41550.0,16.3707,16.3943,16.3648,16.3943,41550.0
2010-08-23 12:05:00,27.81,27.85,27.81,27.83,37950.0,16.3943,16.4178,16.3943,16.4061,37950.0
2010-08-23 12:10:00,27.83,27.87,27.81,27.87,19050.0,16.4061,16.4296,16.3943,16.4296,19050.0
2010-08-23 12:15:00,27.86,27.88,27.79,27.79,17100.0,16.4237,16.4355,16.3825,16.3825,17100.0
2010-08-23 12:20:00,27.79,27.83,27.78,27.78,15750.0,16.3825,16.4061,16.3766,16.3766,15750.0
2010-08-23 12:25:00,27.79,27.83,27.78,27.8,39600.0,16.3825,16.4061,16.3766,16.3884,39600.0
2010-08-23 12:30:00,27.8,27.85,27.79,27.83,40050.0,16.3884,16.4178,16.3825,16.4061,40050.0
2010-08-23 12:35:00,27.82,27.83,27.76,27.77,23100.0,16.4002,16.4061,16.3648,16.3707,23100.0
2010-08-23 12:40:00,27.76,27.79,27.73,27.79,44550.0,16.3648,16.3825,16.3471,16.3825,44550.0
2010-08-23 12:45:00,27.78,27.78,27.76,27.77,16200.0,16.3766,16.3766,16.3648,16.3707,16200.0
2010-08-23 12:50:00,27.77,27.79,27.76,27.77,7200.0,16.3707,16.3825,16.3648,16.3707,7200.0
2010-08-23 12:55:00,27.77,27.81,27.75,27.77,42000.0,16.3707,16.3943,16.3589,16.3707,42000.0
2010-08-23 13:00:00,27.77,27.78,27.73,27.78,43650.0,16.3707,16.3766,16.3471,16.3766,43650.0
2010-08-23 13:05:00,27.78,27.8,27.77,27.77,27600.0,16.3766,16.3884,16.3707,16.3707,27600.0
2010-08-23 13:10:00,27.77,27.8,27.73,27.8,29400.0,16.3707,16.3884,16.3471,16.3884,29400.0
2010-08-23 13:15:00,27.8,27.83,27.77,27.83,30600.0,16.3884,16.4061,16.3707,16.4061,30600.0
2010-08-23 13:20:00,27.83,27.87,27.83,27.85,23550.0,16.4061,16.4296,16.4061,16.4178,23550.0
2010-08-23 13:25:00,27.85,27.87,27.84,27.87,9900.0,16.4178,16.4296,16.4119,16.4296,9900.0
2010-08-23 13:30:00,27.87,27.88,27.84,27.84,20700.0,16.4296,16.4355,16.4119,16.4119,20700.0
2010-08-23 13:35:00,27.83,27.85,27.79,27.81,48750.0,16.4061,16.4178,16.3825,16.3943,48750.0
2010-08-23 13:40:00,27.81,27.85,27.77,27.83,38400.0,16.3943,16.4178,16.3707,16.4061,38400.0
2010-08-23 13:45:00,27.83,27.87,27.82,27.85,48750.0,16.4061,16.4296,16.4002,16.4178,48750.0
2010-08-23 13:50:00,27.85,27.89,27.85,27.87,35250.0,16.4178,16.4414,16.4178,16.4296,35250.0
2010-08-23 13:55:00,27.86,27.93,27.83,27.91,35550.0,16.4237,16.465,16.4061,16.4532,35550.0
2010-08-23 14:00:00,27.91,27.92,27.89,27.89,28050.0,16.4532,16.4591,16.4414,16.4414,28050.0
2010-08-23 14:05:00,27.9,28.03,27.9,28.01,65850.0,16.4473,16.524,16.4473,16.5122,65850.0
2010-08-23 14:10:00,28.01,28.03,27.99,28.01,36600.0,16.5122,16.524,16.5004,16.5122,36600.0
2010-08-23 14:15:00,28.01,28.04,27.98,27.99,48900.0,16.5122,16.5299,16.4945,16.5004,48900.0
2010-08-23 14:20:00,27.99,28.02,27.98,28.01,62250.0,16.5004,16.5181,16.4945,16.5122,62250.0
2010-08-23 14:25:00,28.01,28.02,27.98,27.99,12750.0,16.5122,16.5181,16.4945,16.5004,12750.0
2010-08-23 14:30:00,27.99,28.05,27.99,28.01,19050.0,16.5004,16.5357,16.5004,16.5122,19050.0
2010-08-23 14:35:00,28.02,28.05,28.01,28.01,19350.0,16.5181,16.5357,16.5122,16.5122,19350.0
2010-08-23 14:40:00,28.01,28.01,27.99,28.0,49500.0,16.5122,16.5122,16.5004,16.5063,49500.0
2010-08-23 14:45:00,28.0,28.01,28.0,28.01,38400.0,16.5063,16.5122,16.5063,16.5122,38400.0
2010-08-23 14:50:00,28.02,28.03,27.99,27.99,62550.0,16.5181,16.524,16.5004,16.5004,62550.0
2010-08-23 14:55:00,28.0,28.02,27.99,28.01,69300.0,16.5063,16.5181,16.5004,16.5122,69300.0
2010-08-23 15:00:00,28.01,28.03,28.0,28.03,50550.0,16.5122,16.524,16.5063,16.524,50550.0
2010-08-23 15:05:00,28.03,28.05,27.99,27.99,44700.0,16.524,16.5357,16.5004,16.5004,44700.0
2010-08-23 15:10:00,28.0,28.02,27.99,28.01,37950.0,16.5063,16.5181,16.5004,16.5122,37950.0
2010-08-23 15:15:00,28.01,28.05,28.0,28.01,41400.0,16.5122,16.5357,16.5063,16.5122,41400.0
2010-08-23 15:20:00,28.01,28.03,27.95,27.95,47550.0,16.5122,16.524,16.4768,16.4768,47550.0
2010-08-23 15:25:00,27.95,27.97,27.89,27.9,64650.0,16.4768,16.4886,16.4414,16.4473,64650.0
2010-08-23 15:30:00,27.91,27.92,27.87,27.89,46350.0,16.4532,16.4591,16.4296,16.4414,46350.0
2010-08-23 15:35:00,27.89,27.89,27.78,27.79,85800.0,16.4414,16.4414,16.3766,16.3825,85800.0
2010-08-23 15:40:00,27.78,27.83,27.77,27.77,55350.0,16.3766,16.4061,16.3707,16.3707,55350.0
2010-08-23 15:45:00,27.77,27.79,27.74,27.78,98850.0,16.3707,16.3825,16.353,16.3766,98850.0
2010-08-23 15:50:00,27.78,27.78,27.74,27.77,126600.0,16.3766,16.3766,16.353,16.3707,126600.0
2010-08-23 15:55:00,27.77,27.79,27.75,27.75,157200.0,16.3707,16.3825,16.3589,16.3589,157200.0
2010-08-24 09:30:00,27.51,27.51,27.2,27.23,125100.0,16.2174,16.2174,16.0347,16.0523,125100.0
2010-08-24 09:35:00,27.22,27.25,27.15,27.17,52800.0,16.0465,16.0641,16.0052,16.017,52800.0
2010-08-24 09:40:00,27.15,27.3,27.13,27.23,59400.0,16.0052,16.0936,15.9934,16.0523,59400.0
2010-08-24 09:45:00,27.21,27.25,27.11,27.13,66600.0,16.0406,16.0641,15.9816,15.9934,66600.0
2010-08-24 09:50:00,27.11,27.14,27.05,27.11,61800.0,15.9816,15.9993,15.9462,15.9816,61800.0
2010-08-24 09:55:00,27.11,27.17,27.08,27.16,53850.0,15.9816,16.017,15.9639,16.0111,53850.0
2010-08-24 10:00:00,27.16,27.16,26.85,27.01,131850.0,16.0111,16.0111,15.8283,15.9227,131850.0
2010-08-24 10:05:00,27.01,27.01,26.87,26.95,60750.0,15.9227,15.9227,15.8401,15.8873,60750.0
2010-08-24 10:10:00,26.96,27.05,26.93,26.98,72150.0,15.8932,15.9462,15.8755,15.905,72150.0
2010-08-24 10:15:00,26.99,27.14,26.98,27.09,48450.0,15.9109,15.9993,15.905,15.9698,48450.0
2010-08-24 10:20:00,27.1,27.14,27.05,27.1,45750.0,15.9757,15.9993,15.9462,15.9757,45750.0
2010-08-24 10:25:00,27.09,27.15,27.04,27.07,27150.0,15.9698,16.0052,15.9403,15.958,27150.0
2010-08-24 10:30:00,27.09,27.14,27.08,27.08,122400.0,15.9698,15.9993,15.9639,15.9639,122400.0
2010-08-24 10:35:00,27.08,27.14,27.07,27.14,47100.0,15.9639,15.9993,15.958,15.9993,47100.0
2010-08-24 10:40:00,27.14,27.2,27.11,27.16,58500.0,15.9993,16.0347,15.9816,16.0111,58500.0
2010-08-24 10:45:00,27.15,27.18,27.11,27.17,23550.0,16.0052,16.0229,15.9816,16.017,23550.0
2010-08-24 10:50:00,27.19,27.21,27.11,27.13,39900.0,16.0288,16.0406,15.9816,15.9934,39900.0
2010-08-24 10:55:00,27.13,27.23,27.12,27.22,79500.0,15.9934,16.0523,15.9875,16.0465,79500.0
2010-08-24 11:00:00,27.22,27.35,27.22,27.29,69000.0,16.0465,16.1231,16.0465,16.0877,69000.0
2010-08-24 11:05:00,27.29,27.31,27.24,27.25,38400.0,16.0877,16.0995,16.0582,16.0641,38400.0
2010-08-24 11:10:00,27.25,27.27,27.23,27.25,40050.0,16.0641,16.0759,16.0523,16.0641,40050.0
2010-08-24 11:15:00,27.25,27.26,27.19,27.25,32400.0,16.0641,16.07,16.0288,16.0641,32400.0
2010-08-24 11:20:00,27.25,27.29,27.2,27.27,89700.0,16.0641,16.0877,16.0347,16.0759,89700.0
2010-08-24 11:25:00,27.27,27.31,27.25,27.31,29700.0,16.0759,16.0995,16.0641,16.0995,29700.0
2010-08-24 11:30:00,27.31,27.37,27.29,27.36,31800.0,16.0995,16.1349,16.0877,16.129,31800.0
2010-08-24 11:35:00,27.36,27.43,27.36,27.41,35100.0,16.129,16.1703,16.129,16.1585,35100.0
2010-08-24 11:40:00,27.42,27.5,27.42,27.49,50400.0,16.1644,16.2115,16.1644,16.2056,50400.0
2010-08-24 11:45:00,27.49,27.49,27.43,27.45,39600.0,16.2056,16.2056,16.1703,16.182,39600.0
2010-08-24 11:50:00,27.46,27.46,27.4,27.4,29550.0,16.1879,16.1879,16.1526,16.1526,29550.0
2010-08-24 11:55:00,27.4,27.48,27.4,27.43,31800.0,16.1526,16.1997,16.1526,16.1703,31800.0
2010-08-24 12:00:00,27.43,27.44,27.38,27.44,22500.0,16.1703,16.1761,16.1408,16.1761,22500.0
2010-08-24 12:05:00,27.45,27.49,27.41,27.47,36750.0,16.182,16.2056,16.1585,16.1938,36750.0
2010-08-24 12:10:00,27.47,27.49,27.39,27.4,29250.0,16.1938,16.2056,16.1467,16.1526,29250.0
2010-08-24 12:15:00,27.41,27.41,27.35,27.41,32550.0,16.1585,16.1585,16.1231,16.1585,32550.0
2010-08-24 12:20:00,27.4,27.41,27.33,27.33,32700.0,16.1526,16.1585,16.1113,16.1113,32700.0
2010-08-24 12:25:00,27.32,27.35,27.27,27.29,32100.0,16.1054,16.1231,16.0759,16.0877,32100.0
2010-08-24 12:30:00,27.29,27.33,27.29,27.33,39300.0,16.0877,16.1113,16.0877,16.1113,39300.0
2010-08-24 12:35:00,27.33,27.36,27.31,27.35,38550.0,16.1113,16.129,16.0995,16.1231,38550.0
2010-08-24 12:40:00,27.33,27.36,27.33,27.33,25500.0,16.1113,16.129,16.1113,16.1113,25500.0
2010-08-24 12:45:00,27.33,27.35,27.31,27.33,31050.0,16.1113,16.1231,16.0995,16.1113,31050.0
2010-08-24 12:50:00,27.31,27.34,27.29,27.34,62250.0,16.0995,16.1172,16.0877,16.1172,62250.0
2010-08-24 12:55:00,27.33,27.37,27.32,27.32,26550.0,16.1113,16.1349,16.1054,16.1054,26550.0
2010-08-24 13:00:00,27.32,27.33,27.29,27.32,58950.0,16.1054,16.1113,16.0877,16.1054,58950.0
2010-08-24 13:05:00,27.33,27.36,27.31,27.33,46500.0,16.1113,16.129,16.0995,16.1113,46500.0
2010-08-24 13:10:00,27.33,27.37,27.32,27.35,34800.0,16.1113,16.1349,16.1054,16.1231,34800.0
2010-08-24 13:15:00,27.35,27.37,27.35,27.36,23250.0,16.1231,16.1349,16.1231,16.129,23250.0
2010-08-24 13:20:00,27.35,27.37,27.31,27.36,49500.0,16.1231,16.1349,16.0995,16.129,49500.0
2010-08-24 13:25:00,27.36,27.41,27.36,27.41,84150.0,16.129,16.1585,16.129,16.1585,84150.0
2010-08-24 13:30:00,27.41,27.41,27.33,27.36,68700.0,16.1585,16.1585,16.1113,16.129,68700.0
2010-08-24 13:35:00,27.36,27.37,27.34,27.35,22350.0,16.129,16.1349,16.1172,16.1231,22350.0
2010-08-24 13:40:00,27.34,27.37,27.27,27.28,109950.0,16.1172,16.1349,16.0759,16.0818,109950.0
2010-08-24 13:45:00,27.27,27.31,27.25,27.27,48000.0,16.0759,16.0995,16.0641,16.0759,48000.0
2010-08-24 13:50:00,27.27,27.29,27.2,27.21,36900.0,16.0759,16.0877,16.0347,16.0406,36900.0
2010-08-24 13:55:00,27.2,27.23,27.19,27.21,15300.0,16.0347,16.0523,16.0288,16.0406,15300.0
2010-08-24 14:00:00,27.21,27.25,27.18,27.22,39450.0,16.0406,16.0641,16.0229,16.0465,39450.0
2010-08-24 14:05:00,27.22,27.23,27.19,27.2,30000.0,16.0465,16.0523,16.0288,16.0347,30000.0
2010-08-24 14:10:00,27.2,27.2,27.17,27.18,33150.0,16.0347,16.0347,16.017,16.0229,33150.0
2010-08-24 14:15:00,27.18,27.25,27.17,27.25,36150.0,16.0229,16.0641,16.017,16.0641,36150.0
2010-08-24 14:20:00,27.25,27.26,27.22,27.25,23550.0,16.0641,16.07,16.0465,16.0641,23550.0
2010-08-24 14:25:00,27.25,27.26,27.17,27.17,31350.0,16.0641,16.07,16.017,16.017,31350.0
2010-08-24 14:30:00,27.19,27.21,27.17,27.2,33150.0,16.0288,16.0406,16.017,16.0347,33150.0
2010-08-24 14:35:00,27.19,27.3,27.17,27.29,42150.0,16.0288,16.0936,16.017,16.0877,42150.0
2010-08-24 14:40:00,27.28,27.3,27.25,27.26,39150.0,16.0818,16.0936,16.0641,16.07,39150.0
2010-08-24 14:45:00,27.25,27.31,27.23,27.28,72000.0,16.0641,16.0995,16.0523,16.0818,72000.0
2010-08-24 14:50:00,27.29,27.33,27.26,27.33,84300.0,16.0877,16.1113,16.07,16.1113,84300.0
2010-08-24 14:55:00,27.32,27.34,27.28,27.33,60000.0,16.1054,16.1172,16.0818,16.1113,60000.0
2010-08-24 15:00:00,27.34,27.35,27.29,27.35,55800.0,16.1172,16.1231,16.0877,16.1231,55800.0
2010-08-24 15:05:00,27.34,27.38,27.31,27.35,70200.0,16.1172,16.1408,16.0995,16.1231,70200.0
2010-08-24 15:10:00,27.35,27.36,27.32,27.33,121200.0,16.1231,16.129,16.1054,16.1113,121200.0
2010-08-24 15:15:00,27.33,27.35,27.31,27.32,92400.0,16.1113,16.1231,16.0995,16.1054,92400.0
2010-08-24 15:20:00,27.32,27.35,27.27,27.35,87150.0,16.1054,16.1231,16.0759,16.1231,87150.0
2010-08-24 15:25:00,27.35,27.4,27.31,27.35,98400.0,16.1231,16.1526,16.0995,16.1231,98400.0
2010-08-24 15:30:00,27.35,27.37,27.32,27.34,62100.0,16.1231,16.1349,16.1054,16.1172,62100.0
2010-08-24 15:35:00,27.33,27.34,27.22,27.26,170850.0,16.1113,16.1172,16.0465,16.07,170850.0
2010-08-24 15:40:00,27.26,27.27,27.19,27.23,137550.0,16.07,16.0759,16.0288,16.0523,137550.0
2010-08-24 15:45:00,27.25,27.25,27.18,27.21,209700.0,16.0641,16.0641,16.0229,16.0406,209700.0
2010-08-24 15:50:00,27.22,27.23,27.14,27.15,159300.0,16.0465,16.0523,15.9993,16.0052,159300.0
2010-08-24 15:55:00,27.14,27.17,27.12,27.17,291750.0,15.9993,16.017,15.9875,16.017,291750.0
2010-08-25 09:30:00,26.83,26.93,26.77,26.87,102750.0,15.8165,15.8755,15.7812,15.8401,102750.0
2010-08-25 09:35:00,26.85,26.89,26.73,26.84,79350.0,15.8283,15.8519,15.7576,15.8224,79350.0
2010-08-25 09:40:00,26.85,26.93,26.78,26.79,63600.0,15.8283,15.8755,15.7871,15.793,63600.0
2010-08-25 09:45:00,26.78,26.81,26.73,26.73,36000.0,15.7871,15.8048,15.7576,15.7576,36000.0
2010-08-25 09:50:00,26.73,26.76,26.65,26.7,51750.0,15.7576,15.7753,15.7104,15.7399,51750.0
2010-08-25 09:55:00,26.69,26.69,26.57,26.64,57600.0,15.734,15.734,15.6633,15.7045,57600.0
2010-08-25 10:00:00,26.63,26.74,26.51,26.67,139500.0,15.6986,15.7635,15.6279,15.7222,139500.0
2010-08-25 10:05:00,26.66,26.85,26.66,26.83,61500.0,15.7163,15.8283,15.7163,15.8165,61500.0
2010-08-25 10:10:00,26.83,26.87,26.77,26.85,42750.0,15.8165,15.8401,15.7812,15.8283,42750.0
2010-08-25 10:15:00,26.85,26.93,26.83,26.87,123750.0,15.8283,15.8755,15.8165,15.8401,123750.0
2010-08-25 10:20:00,26.87,26.95,26.86,26.93,85800.0,15.8401,15.8873,15.8342,15.8755,85800.0
2010-08-25 10:25:00,26.93,26.98,26.92,26.93,55950.0,15.8755,15.905,15.8696,15.8755,55950.0
2010-08-25 10:30:00,26.93,26.96,26.83,26.87,62250.0,15.8755,15.8932,15.8165,15.8401,62250.0
2010-08-25 10:35:00,26.87,26.89,26.79,26.81,47400.0,15.8401,15.8519,15.793,15.8048,47400.0
2010-08-25 10:40:00,26.81,26.97,26.81,26.97,80850.0,15.8048,15.8991,15.8048,15.8991,80850.0
2010-08-25 10:45:00,26.97,26.98,26.92,26.97,74100.0,15.8991,15.905,15.8696,15.8991,74100.0
2010-08-25 10:50:00,26.97,26.97,26.9,26.93,68850.0,15.8991,15.8991,15.8578,15.8755,68850.0
2010-08-25 10:55:00,26.91,27.02,26.91,26.99,74250.0,15.8637,15.9286,15.8637,15.9109,74250.0
2010-08-25 11:00:00,26.98,27.1,26.97,27.07,80100.0,15.905,15.9757,15.8991,15.958,80100.0
2010-08-25 11:05:00,27.07,27.09,27.0,27.03,71850.0,15.958,15.9698,15.9168,15.9344,71850.0
2010-08-25 11:10:00,27.03,27.05,26.96,27.05,60750.0,15.9344,15.9462,15.8932,15.9462,60750.0
2010-08-25 11:15:00,27.06,27.16,27.05,27.15,65250.0,15.9521,16.0111,15.9462,16.0052,65250.0
2010-08-25 11:20:00,27.15,27.19,27.13,27.17,66300.0,16.0052,16.0288,15.9934,16.017,66300.0
2010-08-25 11:25:00,27.17,27.23,27.17,27.23,80550.0,16.017,16.0523,16.017,16.0523,80550.0
2010-08-25 11:30:00,27.23,27.23,27.13,27.15,37050.0,16.0523,16.0523,15.9934,16.0052,37050.0
2010-08-25 11:35:00,27.15,27.19,27.14,27.14,35850.0,16.0052,16.0288,15.9993,15.9993,35850.0
2010-08-25 11:40:00,27.13,27.13,27.04,27.08,59100.0,15.9934,15.9934,15.9403,15.9639,59100.0
2010-08-25 11:45:00,27.09,27.11,27.03,27.04,20850.0,15.9698,15.9816,15.9344,15.9403,20850.0
2010-08-25 11:50:00,27.04,27.07,27.02,27.07,49650.0,15.9403,15.958,15.9286,15.958,49650.0
2010-08-25 11:55:00,27.07,27.09,27.06,27.08,45300.0,15.958,15.9698,15.9521,15.9639,45300.0
2010-08-25 12:00:00,27.08,27.13,27.07,27.13,30450.0,15.9639,15.9934,15.958,15.9934,30450.0
2010-08-25 12:05:00,27.13,27.13,27.05,27.05,21450.0,15.9934,15.9934,15.9462,15.9462,21450.0
2010-08-25 12:10:00,27.05,27.1,27.05,27.05,28050.0,15.9462,15.9757,15.9462,15.9462,28050.0
2010-08-25 12:15:00,27.04,27.04,27.01,27.03,30600.0,15.9403,15.9403,15.9227,15.9344,30600.0
2010-08-25 12:20:00,27.03,27.03,26.97,26.99,11850.0,15.9344,15.9344,15.8991,15.9109,11850.0
2010-08-25 12:25:00,26.99,27.01,26.99,27.01,7950.0,15.9109,15.9227,15.9109,15.9227,7950.0
2010-08-25 12:30:00,27.01,27.05,26.97,26.98,58500.0,15.9227,15.9462,15.8991,15.905,58500.0
2010-08-25 12:35:00,26.98,27.01,26.95,26.95,45450.0,15.905,15.9227,15.8873,15.8873,45450.0
2010-08-25 12:40:00,26.95,26.97,26.91,26.96,23100.0,15.8873,15.8991,15.8637,15.8932,23100.0
2010-08-25 12:45:00,26.97,26.99,26.94,26.99,9000.0,15.8991,15.9109,15.8814,15.9109,9000.0
2010-08-25 12:50:00,26.99,27.03,26.99,27.0,19950.0,15.9109,15.9344,15.9109,15.9168,19950.0
2010-08-25 12:55:00,26.99,27.01,26.97,26.97,80850.0,15.9109,15.9227,15.8991,15.8991,80850.0
2010-08-25 13:00:00,26.97,27.0,26.93,27.0,60150.0,15.8991,15.9168,15.8755,15.9168,60150.0
2010-08-25 13:05:00,27.0,27.02,26.97,26.99,13800.0,15.9168,15.9286,15.8991,15.9109,13800.0
2010-08-25 13:10:00,27.0,27.03,27.0,27.02,20250.0,15.9168,15.9344,15.9168,15.9286,20250.0
2010-08-25 13:15:00,27.03,27.05,26.97,27.05,24450.0,15.9344,15.9462,15.8991,15.9462,24450.0
2010-08-25 13:20:00,27.04,27.05,26.98,27.02,15750.0,15.9403,15.9462,15.905,15.9286,15750.0
2010-08-25 13:25:00,27.02,27.04,26.96,26.98,18300.0,15.9286,15.9403,15.8932,15.905,18300.0
2010-08-25 13:30:00,26.98,27.03,26.97,27.01,21300.0,15.905,15.9344,15.8991,15.9227,21300.0
2010-08-25 13:35:00,27.0,27.04,26.99,27.03,16800.0,15.9168,15.9403,15.9109,15.9344,16800.0
2010-08-25 13:40:00,27.02,27.07,27.01,27.07,57600.0,15.9286,15.958,15.9227,15.958,57600.0
2010-08-25 13:45:00,27.07,27.09,27.06,27.08,22800.0,15.958,15.9698,15.9521,15.9639,22800.0
2010-08-25 13:50:00,27.08,27.11,27.07,27.11,31350.0,15.9639,15.9816,15.958,15.9816,31350.0
2010-08-25 13:55:00,27.11,27.15,27.11,27.11,20850.0,15.9816,16.0052,15.9816,15.9816,20850.0
2010-08-25 14:00:00,27.11,27.14,27.09,27.13,31800.0,15.9816,15.9993,15.9698,15.9934,31800.0
2010-08-25 14:05:00,27.13,27.19,27.13,27.17,29400.0,15.9934,16.0288,15.9934,16.017,29400.0
2010-08-25 14:10:00,27.17,27.19,27.15,27.18,39450.0,16.017,16.0288,16.0052,16.0229,39450.0
2010-08-25 14:15:00,27.19,27.2,27.14,27.18,23850.0,16.0288,16.0347,15.9993,16.0229,23850.0
2010-08-25 14:20:00,27.18,27.18,27.13,27.14,17850.0,16.0229,16.0229,15.9934,15.9993,17850.0
2010-08-25 14:25:00,27.14,27.16,27.11,27.15,13650.0,15.9993,16.0111,15.9816,16.0052,13650.0
2010-08-25 14:30:00,27.15,27.22,27.1,27.21,31200.0,16.0052,16.0465,15.9757,16.0406,31200.0
2010-08-25 14:35:00,27.21,27.32,27.2,27.25,58050.0,16.0406,16.1054,16.0347,16.0641,58050.0
2010-08-25 14:40:00,27.25,27.32,27.25,27.29,19200.0,16.0641,16.1054,16.0641,16.0877,19200.0
2010-08-25 14:45:00,27.29,27.35,27.27,27.31,39150.0,16.0877,16.1231,16.0759,16.0995,39150.0
2010-08-25 14:50:00,27.31,27.32,27.27,27.3,48600.0,16.0995,16.1054,16.0759,16.0936,48600.0
2010-08-25 14:55:00,27.31,27.35,27.29,27.35,57150.0,16.0995,16.1231,16.0877,16.1231,57150.0
2010-08-25 15:00:00,27.35,27.37,27.31,27.32,58350.0,16.1231,16.1349,16.0995,16.1054,58350.0
2010-08-25 15:05:00,27.33,27.35,27.29,27.31,47250.0,16.1113,16.1231,16.0877,16.0995,47250.0
2010-08-25 15:10:00,27.31,27.37,27.31,27.37,52350.0,16.0995,16.1349,16.0995,16.1349,52350.0
2010-08-25 15:15:00,27.37,27.38,27.29,27.3,58650.0,16.1349,16.1408,16.0877,16.0936,58650.0
2010-08-25 15:20:00,27.3,27.31,27.25,27.27,54750.0,16.0936,16.0995,16.0641,16.0759,54750.0
2010-08-25 15:25:00,27.27,27.3,27.27,27.27,36000.0,16.0759,16.0936,16.0759,16.0759,36000.0
2010-08-25 15:30:00,27.27,27.41,27.27,27.41,119400.0,16.0759,16.1585,16.0759,16.1585,119400.0
2010-08-25 15:35:00,27.41,27.43,27.37,27.39,139350.0,16.1585,16.1703,16.1349,16.1467,139350.0
2010-08-25 15:40:00,27.39,27.48,27.38,27.46,89550.0,16.1467,16.1997,16.1408,16.1879,89550.0
2010-08-25 15:45:00,27.46,27.53,27.44,27.48,131400.0,16.1879,16.2292,16.1761,16.1997,131400.0
2010-08-25 15:50:00,27.48,27.49,27.39,27.41,147750.0,16.1997,16.2056,16.1467,16.1585,147750.0
2010-08-25 15:55:00,27.41,27.43,27.37,27.37,177450.0,16.1585,16.1703,16.1349,16.1349,177450.0
2010-08-26 09:30:00,27.44,27.51,27.28,27.41,65250.0,16.1761,16.2174,16.0818,16.1585,65250.0
2010-08-26 09:35:00,27.41,27.73,27.41,27.67,93150.0,16.1585,16.3471,16.1585,16.3117,93150.0
2010-08-26 09:40:00,27.65,27.77,27.61,27.74,66750.0,16.2999,16.3707,16.2764,16.353,66750.0
2010-08-26 09:45:00,27.75,27.82,27.73,27.76,88800.0,16.3589,16.4002,16.3471,16.3648,88800.0
2010-08-26 09:50:00,27.77,27.77,27.53,27.53,44850.0,16.3707,16.3707,16.2292,16.2292,44850.0
2010-08-26 09:55:00,27.54,27.73,27.53,27.71,26400.0,16.2351,16.3471,16.2292,16.3353,26400.0
2010-08-26 10:00:00,27.69,27.81,27.68,27.81,33000.0,16.3235,16.3943,16.3176,16.3943,33000.0
2010-08-26 10:05:00,27.81,27.83,27.75,27.83,56250.0,16.3943,16.4061,16.3589,16.4061,56250.0
2010-08-26 10:10:00,27.83,27.91,27.83,27.88,37950.0,16.4061,16.4532,16.4061,16.4355,37950.0
2010-08-26 10:15:00,27.88,27.93,27.85,27.86,25650.0,16.4355,16.465,16.4178,16.4237,25650.0
2010-08-26 10:20:00,27.86,27.87,27.73,27.74,32100.0,16.4237,16.4296,16.3471,16.353,32100.0
2010-08-26 10:25:00,27.74,27.75,27.68,27.72,34200.0,16.353,16.3589,16.3176,16.3412,34200.0
2010-08-26 10:30:00,27.71,27.77,27.69,27.73,46050.0,16.3353,16.3707,16.3235,16.3471,46050.0
2010-08-26 10:35:00,27.73,27.83,27.73,27.78,69750.0,16.3471,16.4061,16.3471,16.3766,69750.0
2010-08-26 10:40:00,27.79,27.85,27.79,27.8,89850.0,16.3825,16.4178,16.3825,16.3884,89850.0
2010-08-26 10:45:00,27.8,27.83,27.76,27.8,50700.0,16.3884,16.4061,16.3648,16.3884,50700.0
2010-08-26 10:50:00,27.8,27.81,27.75,27.79,72300.0,16.3884,16.3943,16.3589,16.3825,72300.0
2010-08-26 10:55:00,27.79,27.79,27.74,27.77,104250.0,16.3825,16.3825,16.353,16.3707,104250.0
2010-08-26 11:00:00,27.77,27.77,27.65,27.69,59850.0,16.3707,16.3707,16.2999,16.3235,59850.0
2010-08-26 11:05:00,27.69,27.69,27.49,27.55,77550.0,16.3235,16.3235,16.2056,16.241,77550.0
2010-08-26 11:10:00,27.54,27.59,27.51,27.56,124350.0,16.2351,16.2646,16.2174,16.2469,124350.0
2010-08-26 11:15:00,27.55,27.62,27.53,27.61,36600.0,16.241,16.2823,16.2292,16.2764,36600.0
2010-08-26 11:20:00,27.62,27.65,27.59,27.59,15000.0,16.2823,16.2999,16.2646,16.2646,15000.0
2010-08-26 11:25:00,27.59,27.64,27.59,27.61,16950.0,16.2646,16.294,16.2646,16.2764,16950.0
2010-08-26 11:30:00,27.61,27.64,27.59,27.63,17400.0,16.2764,16.294,16.2646,16.2882,17400.0
2010-08-26 11:35:00,27.64,27.65,27.6,27.63,40800.0,16.294,16.2999,16.2705,16.2882,40800.0
2010-08-26 11:40:00,27.63,27.64,27.57,27.59,19200.0,16.2882,16.294,16.2528,16.2646,19200.0
2010-08-26 11:45:00,27.6,27.61,27.53,27.55,18750.0,16.2705,16.2764,16.2292,16.241,18750.0
2010-08-26 11:50:00,27.55,27.55,27.45,27.45,25950.0,16.241,16.241,16.182,16.182,25950.0
2010-08-26 11:55:00,27.46,27.61,27.46,27.61,22950.0,16.1879,16.2764,16.1879,16.2764,22950.0
2010-08-26 12:00:00,27.6,27.61,27.57,27.58,11550.0,16.2705,16.2764,16.2528,16.2587,11550.0
2010-08-26 12:05:00,27.58,27.58,27.54,27.54,7650.0,16.2587,16.2587,16.2351,16.2351,7650.0
2010-08-26 12:10:00,27.54,27.54,27.51,27.51,9150.0,16.2351,16.2351,16.2174,16.2174,9150.0
2010-08-26 12:15:00,27.51,27.51,27.46,27.49,15450.0,16.2174,16.2174,16.1879,16.2056,15450.0
2010-08-26 12:20:00,27.5,27.57,27.5,27.55,10800.0,16.2115,16.2528,16.2115,16.241,10800.0
2010-08-26 12:25:00,27.55,27.55,27.53,27.53,3900.0,16.241,16.241,16.2292,16.2292,3900.0
2010-08-26 12:30:00,27.53,27.53,27.51,27.51,2850.0,16.2292,16.2292,16.2174,16.2174,2850.0
2010-08-26 12:35:00,27.51,27.55,27.51,27.51,12150.0,16.2174,16.241,16.2174,16.2174,12150.0
2010-08-26 12:40:00,27.51,27.51,27.43,27.48,36150.0,16.2174,16.2174,16.1703,16.1997,36150.0
2010-08-26 12:45:00,27.49,27.51,27.47,27.49,25800.0,16.2056,16.2174,16.1938,16.2056,25800.0
2010-08-26 12:50:00,27.5,27.53,27.41,27.45,32550.0,16.2115,16.2292,16.1585,16.182,32550.0
2010-08-26 12:55:00,27.46,27.51,27.41,27.51,33150.0,16.1879,16.2174,16.1585,16.2174,33150.0
2010-08-26 13:00:00,27.51,27.53,27.48,27.48,16950.0,16.2174,16.2292,16.1997,16.1997,16950.0
2010-08-26 13:05:00,27.48,27.49,27.43,27.44,12600.0,16.1997,16.2056,16.1703,16.1761,12600.0
2010-08-26 13:10:00,27.45,27.45,27.41,27.42,22050.0,16.182,16.182,16.1585,16.1644,22050.0
2010-08-26 13:15:00,27.43,27.48,27.43,27.48,19200.0,16.1703,16.1997,16.1703,16.1997,19200.0
2010-08-26 13:20:00,27.48,27.51,27.47,27.5,35250.0,16.1997,16.2174,16.1938,16.2115,35250.0
2010-08-26 13:25:00,27.51,27.52,27.49,27.5,12600.0,16.2174,16.2233,16.2056,16.2115,12600.0
2010-08-26 13:30:00,27.5,27.58,27.49,27.57,54750.0,16.2115,16.2587,16.2056,16.2528,54750.0
2010-08-26 13:35:00,27.58,27.59,27.53,27.53,15150.0,16.2587,16.2646,16.2292,16.2292,15150.0
2010-08-26 13:40:00,27.53,27.54,27.51,27.51,18450.0,16.2292,16.2351,16.2174,16.2174,18450.0
2010-08-26 13:45:00,27.51,27.53,27.49,27.49,15150.0,16.2174,16.2292,16.2056,16.2056,15150.0
2010-08-26 13:50:00,27.49,27.52,27.49,27.52,19800.0,16.2056,16.2233,16.2056,16.2233,19800.0
2010-08-26 13:55:00,27.51,27.51,27.46,27.47,78300.0,16.2174,16.2174,16.1879,16.1938,78300.0
2010-08-26 14:00:00,27.47,27.5,27.47,27.47,23700.0,16.1938,16.2115,16.1938,16.1938,23700.0
2010-08-26 14:05:00,27.47,27.49,27.43,27.45,73650.0,16.1938,16.2056,16.1703,16.182,73650.0
2010-08-26 14:10:00,27.44,27.44,27.34,27.41,65550.0,16.1761,16.1761,16.1172,16.1585,65550.0
2010-08-26 14:15:00,27.4,27.4,27.34,27.36,34500.0,16.1526,16.1526,16.1172,16.129,34500.0
2010-08-26 14:20:00,27.37,27.39,27.35,27.37,23100.0,16.1349,16.1467,16.1231,16.1349,23100.0
2010-08-26 14:25:00,27.37,27.37,27.34,27.34,24300.0,16.1349,16.1349,16.1172,16.1172,24300.0
2010-08-26 14:30:00,27.33,27.33,27.28,27.31,51450.0,16.1113,16.1113,16.0818,16.0995,51450.0
2010-08-26 14:35:00,27.31,27.37,27.31,27.36,49350.0,16.0995,16.1349,16.0995,16.129,49350.0
2010-08-26 14:40:00,27.37,27.37,27.34,27.37,36750.0,16.1349,16.1349,16.1172,16.1349,36750.0
2010-08-26 14:45:00,27.36,27.37,27.31,27.33,66450.0,16.129,16.1349,16.0995,16.1113,66450.0
2010-08-26 14:50:00,27.33,27.34,27.26,27.26,29400.0,16.1113,16.1172,16.07,16.07,29400.0
2010-08-26 14:55:00,27.26,27.28,27.17,27.22,55950.0,16.07,16.0818,16.017,16.0465,55950.0
2010-08-26 15:00:00,27.21,27.27,27.21,27.25,34500.0,16.0406,16.0759,16.0406,16.0641,34500.0
2010-08-26 15:05:00,27.25,27.28,27.21,27.25,49200.0,16.0641,16.0818,16.0406,16.0641,49200.0
2010-08-26 15:10:00,27.25,27.29,27.21,27.26,32550.0,16.0641,16.0877,16.0406,16.07,32550.0
2010-08-26 15:15:00,27.26,27.35,27.23,27.34,62700.0,16.07,16.1231,16.0523,16.1172,62700.0
2010-08-26 15:20:00,27.34,27.39,27.33,27.35,85200.0,16.1172,16.1467,16.1113,16.1231,85200.0
2010-08-26 15:25:00,27.35,27.35,27.28,27.31,39150.0,16.1231,16.1231,16.0818,16.0995,39150.0
2010-08-26 15:30:00,27.31,27.33,27.26,27.33,42450.0,16.0995,16.1113,16.07,16.1113,42450.0
2010-08-26 15:35:00,27.33,27.36,27.3,27.34,45150.0,16.1113,16.129,16.0936,16.1172,45150.0
2010-08-26 15:40:00,27.33,27.43,27.31,27.41,66450.0,16.1113,16.1703,16.0995,16.1585,66450.0
2010-08-26 15:45:00,27.41,27.41,27.33,27.35,112050.0,16.1585,16.1585,16.1113,16.1231,112050.0
2010-08-26 15:50:00,27.35,27.36,27.27,27.29,107400.0,16.1231,16.129,16.0759,16.0877,107400.0
2010-08-26 15:55:00,27.29,27.33,27.19,27.21,278250.0,16.0877,16.1113,16.0288,16.0406,278250.0
2010-08-27 09:30:00,27.41,27.61,27.38,27.41,73800.0,16.1585,16.2764,16.1408,16.1585,73800.0
2010-08-27 09:35:00,27.46,27.49,27.37,27.39,22650.0,16.1879,16.2056,16.1349,16.1467,22650.0
2010-08-27 09:40:00,27.35,27.39,27.31,27.36,22050.0,16.1231,16.1467,16.0995,16.129,22050.0
2010-08-27 09:45:00,27.35,27.45,27.32,27.35,37800.0,16.1231,16.182,16.1054,16.1231,37800.0
2010-08-27 09:50:00,27.34,27.36,27.3,27.36,20100.0,16.1172,16.129,16.0936,16.129,20100.0
2010-08-27 09:55:00,27.35,27.43,27.1,27.13,68700.0,16.1231,16.1703,15.9757,15.9934,68700.0
2010-08-27 10:00:00,27.13,27.23,26.88,26.93,200250.0,15.9934,16.0523,15.846,15.8755,200250.0
2010-08-27 10:05:00,26.91,27.05,26.82,26.95,127800.0,15.8637,15.9462,15.8106,15.8873,127800.0
2010-08-27 10:10:00,26.97,27.26,26.91,27.23,109350.0,15.8991,16.07,15.8637,16.0523,109350.0
2010-08-27 10:15:00,27.23,27.36,27.2,27.28,69750.0,16.0523,16.129,16.0347,16.0818,69750.0
2010-08-27 10:20:00,27.27,27.3,27.2,27.27,48450.0,16.0759,16.0936,16.0347,16.0759,48450.0
2010-08-27 10:25:00,27.27,27.47,27.27,27.41,45600.0,16.0759,16.1938,16.0759,16.1585,45600.0
2010-08-27 10:30:00,27.42,27.45,27.37,27.4,110550.0,16.1644,16.182,16.1349,16.1526,110550.0
2010-08-27 10:35:00,27.39,27.51,27.37,27.45,29100.0,16.1467,16.2174,16.1349,16.182,29100.0
2010-08-27 10:40:00,27.45,27.51,27.39,27.41,33300.0,16.182,16.2174,16.1467,16.1585,33300.0
2010-08-27 10:45:00,27.41,27.41,27.33,27.33,44700.0,16.1585,16.1585,16.1113,16.1113,44700.0
2010-08-27 10:50:00,27.33,27.39,27.33,27.35,16200.0,16.1113,16.1467,16.1113,16.1231,16200.0
2010-08-27 10:55:00,27.35,27.37,27.28,27.37,41700.0,16.1231,16.1349,16.0818,16.1349,41700.0
2010-08-27 11:00:00,27.39,27.43,27.38,27.43,8700.0,16.1467,16.1703,16.1408,16.1703,8700.0
2010-08-27 11:05:00,27.43,27.59,27.42,27.59,39750.0,16.1703,16.2646,16.1644,16.2646,39750.0
2010-08-27 11:10:00,27.59,27.67,27.55,27.63,26100.0,16.2646,16.3117,16.241,16.2882,26100.0
2010-08-27 11:15:00,27.65,27.71,27.64,27.65,19650.0,16.2999,16.3353,16.294,16.2999,19650.0
2010-08-27 11:20:00,27.65,27.73,27.65,27.73,27900.0,16.2999,16.3471,16.2999,16.3471,27900.0
2010-08-27 11:25:00,27.72,27.77,27.71,27.74,30450.0,16.3412,16.3707,16.3353,16.353,30450.0
2010-08-27 11:30:00,27.75,27.79,27.72,27.73,20700.0,16.3589,16.3825,16.3412,16.3471,20700.0
2010-08-27 11:35:00,27.73,27.76,27.69,27.69,17250.0,16.3471,16.3648,16.3235,16.3235,17250.0
2010-08-27 11:40:00,27.7,27.71,27.67,27.69,15300.0,16.3294,16.3353,16.3117,16.3235,15300.0
2010-08-27 11:45:00,27.69,27.71,27.67,27.69,39450.0,16.3235,16.3353,16.3117,16.3235,39450.0
2010-08-27 11:50:00,27.69,27.74,27.66,27.67,45900.0,16.3235,16.353,16.3058,16.3117,45900.0
2010-08-27 11:55:00,27.67,27.73,27.67,27.69,19200.0,16.3117,16.3471,16.3117,16.3235,19200.0
2010-08-27 12:00:00,27.69,27.72,27.65,27.67,11250.0,16.3235,16.3412,16.2999,16.3117,11250.0
2010-08-27 12:05:00,27.67,27.73,27.65,27.72,45300.0,16.3117,16.3471,16.2999,16.3412,45300.0
2010-08-27 12:10:00,27.71,27.75,27.7,27.73,63000.0,16.3353,16.3589,16.3294,16.3471,63000.0
2010-08-27 12:15:00,27.73,27.79,27.72,27.78,83700.0,16.3471,16.3825,16.3412,16.3766,83700.0
2010-08-27 12:20:00,27.78,27.81,27.75,27.79,70800.0,16.3766,16.3943,16.3589,16.3825,70800.0
2010-08-27 12:25:00,27.79,27.81,27.76,27.79,22800.0,16.3825,16.3943,16.3648,16.3825,22800.0
2010-08-27 12:30:00,27.79,27.84,27.77,27.8,37050.0,16.3825,16.4119,16.3707,16.3884,37050.0
2010-08-27 12:35:00,27.79,27.82,27.76,27.77,15750.0,16.3825,16.4002,16.3648,16.3707,15750.0
2010-08-27 12:40:00,27.77,27.79,27.69,27.7,15150.0,16.3707,16.3825,16.3235,16.3294,15150.0
2010-08-27 12:45:00,27.69,27.75,27.69,27.69,46200.0,16.3235,16.3589,16.3235,16.3235,46200.0
2010-08-27 12:50:00,27.7,27.72,27.67,27.71,18600.0,16.3294,16.3412,16.3117,16.3353,18600.0
2010-08-27 12:55:00,27.71,27.71,27.6,27.63,25950.0,16.3353,16.3353,16.2705,16.2882,25950.0
2010-08-27 13:00:00,27.63,27.67,27.59,27.66,22650.0,16.2882,16.3117,16.2646,16.3058,22650.0
2010-08-27 13:05:00,27.66,27.69,27.64,27.69,10350.0,16.3058,16.3235,16.294,16.3235,10350.0
2010-08-27 13:10:00,27.69,27.7,27.58,27.59,13350.0,16.3235,16.3294,16.2587,16.2646,13350.0
2010-08-27 13:15:00,27.58,27.62,27.58,27.6,9300.0,16.2587,16.2823,16.2587,16.2705,9300.0
2010-08-27 13:20:00,27.61,27.69,27.61,27.67,14700.0,16.2764,16.3235,16.2764,16.3117,14700.0
2010-08-27 13:25:00,27.67,27.77,27.67,27.77,30600.0,16.3117,16.3707,16.3117,16.3707,30600.0
2010-08-27 13:30:00,27.77,27.81,27.73,27.76,44400.0,16.3707,16.3943,16.3471,16.3648,44400.0
2010-08-27 13:35:00,27.76,27.82,27.73,27.79,64800.0,16.3648,16.4002,16.3471,16.3825,64800.0
2010-08-27 13:40:00,27.79,27.84,27.79,27.83,51000.0,16.3825,16.4119,16.3825,16.4061,51000.0
2010-08-27 13:45:00,27.83,27.89,27.83,27.84,50550.0,16.4061,16.4414,16.4061,16.4119,50550.0
2010-08-27 13:50:00,27.85,27.95,27.84,27.95,28350.0,16.4178,16.4768,16.4119,16.4768,28350.0
2010-08-27 13:55:00,27.95,28.02,27.92,28.01,88500.0,16.4768,16.5181,16.4591,16.5122,88500.0
2010-08-27 14:00:00,28.02,28.04,27.99,28.01,70350.0,16.5181,16.5299,16.5004,16.5122,70350.0
2010-08-27 14:05:00,28.0,28.01,27.91,28.01,104400.0,16.5063,16.5122,16.4532,16.5122,104400.0
2010-08-27 14:10:00,28.01,28.04,27.97,27.98,44850.0,16.5122,16.5299,16.4886,16.4945,44850.0
2010-08-27 14:15:00,27.97,28.05,27.96,28.03,74550.0,16.4886,16.5357,16.4827,16.524,74550.0
2010-08-27 14:20:00,28.03,28.06,28.0,28.04,48000.0,16.524,16.5416,16.5063,16.5299,48000.0
2010-08-27 14:25:00,28.04,28.13,28.03,28.13,108750.0,16.5299,16.5829,16.524,16.5829,108750.0
2010-08-27 14:30:00,28.13,28.15,28.11,28.14,87750.0,16.5829,16.5947,16.5711,16.5888,87750.0
2010-08-27 14:35:00,28.14,28.21,28.14,28.21,81150.0,16.5888,16.6301,16.5888,16.6301,81150.0
2010-08-27 14:40:00,28.21,28.23,28.18,28.21,40500.0,16.6301,16.6419,16.6124,16.6301,40500.0
2010-08-27 14:45:00,28.21,28.25,28.17,28.17,39600.0,16.6301,16.6536,16.6065,16.6065,39600.0
2010-08-27 14:50:00,28.17,28.2,28.12,28.12,48000.0,16.6065,16.6242,16.577,16.577,48000.0
2010-08-27 14:55:00,28.12,28.14,28.09,28.13,34500.0,16.577,16.5888,16.5593,16.5829,34500.0
2010-08-27 15:00:00,28.13,28.14,28.07,28.09,41400.0,16.5829,16.5888,16.5475,16.5593,41400.0
2010-08-27 15:05:00,28.07,28.13,28.07,28.13,38250.0,16.5475,16.5829,16.5475,16.5829,38250.0
2010-08-27 15:10:00,28.13,28.15,28.08,28.14,82050.0,16.5829,16.5947,16.5534,16.5888,82050.0
2010-08-27 15:15:00,28.14,28.15,28.09,28.1,52950.0,16.5888,16.5947,16.5593,16.5652,52950.0
2010-08-27 15:20:00,28.1,28.17,28.09,28.17,43050.0,16.5652,16.6065,16.5593,16.6065,43050.0
2010-08-27 15:25:00,28.17,28.2,28.14,28.19,34650.0,16.6065,16.6242,16.5888,16.6183,34650.0
2010-08-27 15:30:00,28.19,28.21,28.12,28.13,94200.0,16.6183,16.6301,16.577,16.5829,94200.0
2010-08-27 15:35:00,28.13,28.16,28.09,28.09,78000.0,16.5829,16.6006,16.5593,16.5593,78000.0
2010-08-27 15:40:00,28.09,28.14,28.07,28.13,78450.0,16.5593,16.5888,16.5475,16.5829,78450.0
2010-08-27 15:45:00,28.13,28.15,28.11,28.13,121050.0,16.5829,16.5947,16.5711,16.5829,121050.0
2010-08-27 15:50:00,28.12,28.15,28.11,28.12,180600.0,16.577,16.5947,16.5711,16.577,180600.0
2010-08-27 15:55:00,28.11,28.12,28.05,28.06,197100.0,16.5711,16.577,16.5357,16.5416,197100.0
2010-08-30 09:30:00,27.97,28.05,27.8,27.85,39450.0,16.4886,16.5357,16.3884,16.4178,39450.0
2010-08-30 09:35:00,27.89,27.95,27.87,27.93,27900.0,16.4414,16.4768,16.4296,16.465,27900.0
2010-08-30 09:40:00,27.93,27.97,27.83,27.86,38550.0,16.465,16.4886,16.4061,16.4237,38550.0
2010-08-30 09:45:00,27.89,27.91,27.87,27.88,11850.0,16.4414,16.4532,16.4296,16.4355,11850.0
2010-08-30 09:50:00,27.89,27.95,27.89,27.93,21750.0,16.4414,16.4768,16.4414,16.465,21750.0
2010-08-30 09:55:00,27.93,28.01,27.93,28.0,39000.0,16.465,16.5122,16.465,16.5063,39000.0
2010-08-30 10:00:00,27.99,28.0,27.92,27.95,32250.0,16.5004,16.5063,16.4591,16.4768,32250.0
2010-08-30 10:05:00,27.95,27.99,27.91,27.92,23100.0,16.4768,16.5004,16.4532,16.4591,23100.0
2010-08-30 10:10:00,27.91,27.93,27.86,27.92,33450.0,16.4532,16.465,16.4237,16.4591,33450.0
2010-08-30 10:15:00,27.92,27.92,27.7,27.75,43350.0,16.4591,16.4591,16.3294,16.3589,43350.0
2010-08-30 10:20:00,27.77,27.77,27.65,27.71,65100.0,16.3707,16.3707,16.2999,16.3353,65100.0
2010-08-30 10:25:00,27.71,27.71,27.65,27.67,30750.0,16.3353,16.3353,16.2999,16.3117,30750.0
2010-08-30 10:30:00,27.66,27.69,27.61,27.69,47100.0,16.3058,16.3235,16.2764,16.3235,47100.0
2010-08-30 10:35:00,27.69,27.71,27.67,27.69,36900.0,16.3235,16.3353,16.3117,16.3235,36900.0
2010-08-30 10:40:00,27.69,27.7,27.65,27.69,27150.0,16.3235,16.3294,16.2999,16.3235,27150.0
2010-08-30 10:45:00,27.69,27.74,27.67,27.72,28800.0,16.3235,16.353,16.3117,16.3412,28800.0
2010-08-30 10:50:00,27.72,27.81,27.72,27.8,17400.0,16.3412,16.3943,16.3412,16.3884,17400.0
2010-08-30 10:55:00,27.81,27.82,27.74,27.75,19050.0,16.3943,16.4002,16.353,16.3589,19050.0
2010-08-30 11:00:00,27.75,27.78,27.69,27.69,55350.0,16.3589,16.3766,16.3235,16.3235,55350.0
2010-08-30 11:05:00,27.71,27.71,27.67,27.7,14250.0,16.3353,16.3353,16.3117,16.3294,14250.0
2010-08-30 11:10:00,27.71,27.71,27.68,27.69,42000.0,16.3353,16.3353,16.3176,16.3235,42000.0
2010-08-30 11:15:00,27.68,27.7,27.67,27.7,35250.0,16.3176,16.3294,16.3117,16.3294,35250.0
2010-08-30 11:20:00,27.7,27.71,27.61,27.61,59700.0,16.3294,16.3353,16.2764,16.2764,59700.0
2010-08-30 11:25:00,27.61,27.63,27.61,27.63,23700.0,16.2764,16.2882,16.2764,16.2882,23700.0
2010-08-30 11:30:00,27.63,27.65,27.58,27.59,38850.0,16.2882,16.2999,16.2587,16.2646,38850.0
2010-08-30 11:35:00,27.59,27.61,27.55,27.56,28350.0,16.2646,16.2764,16.241,16.2469,28350.0
2010-08-30 11:40:00,27.57,27.59,27.51,27.52,31350.0,16.2528,16.2646,16.2174,16.2233,31350.0
2010-08-30 11:45:00,27.51,27.59,27.49,27.57,80850.0,16.2174,16.2646,16.2056,16.2528,80850.0
2010-08-30 11:50:00,27.58,27.59,27.55,27.56,77700.0,16.2587,16.2646,16.241,16.2469,77700.0
2010-08-30 11:55:00,27.55,27.57,27.51,27.55,30750.0,16.241,16.2528,16.2174,16.241,30750.0
2010-08-30 12:00:00,27.56,27.59,27.55,27.57,17700.0,16.2469,16.2646,16.241,16.2528,17700.0
2010-08-30 12:05:00,27.57,27.61,27.57,27.61,17550.0,16.2528,16.2764,16.2528,16.2764,17550.0
2010-08-30 12:10:00,27.6,27.65,27.6,27.64,24450.0,16.2705,16.2999,16.2705,16.294,24450.0
2010-08-30 12:15:00,27.65,27.68,27.65,27.67,36150.0,16.2999,16.3176,16.2999,16.3117,36150.0
2010-08-30 12:20:00,27.66,27.67,27.64,27.67,8850.0,16.3058,16.3117,16.294,16.3117,8850.0
2010-08-30 12:25:00,27.67,27.67,27.65,27.65,30000.0,16.3117,16.3117,16.2999,16.2999,30000.0
2010-08-30 12:30:00,27.65,27.67,27.65,27.66,44550.0,16.2999,16.3117,16.2999,16.3058,44550.0
2010-08-30 12:35:00,27.66,27.72,27.66,27.71,44100.0,16.3058,16.3412,16.3058,16.3353,44100.0
2010-08-30 12:40:00,27.71,27.73,27.69,27.71,37650.0,16.3353,16.3471,16.3235,16.3353,37650.0
2010-08-30 12:45:00,27.71,27.78,27.71,27.75,44850.0,16.3353,16.3766,16.3353,16.3589,44850.0
2010-08-30 12:50:00,27.75,27.77,27.73,27.75,18150.0,16.3589,16.3707,16.3471,16.3589,18150.0
2010-08-30 12:55:00,27.74,27.77,27.7,27.71,14550.0,16.353,16.3707,16.3294,16.3353,14550.0
2010-08-30 13:00:00,27.71,27.72,27.69,27.71,7800.0,16.3353,16.3412,16.3235,16.3353,7800.0
2010-08-30 13:05:00,27.71,27.75,27.71,27.75,21900.0,16.3353,16.3589,16.3353,16.3589,21900.0
2010-08-30 13:10:00,27.75,27.81,27.75,27.75,34800.0,16.3589,16.3943,16.3589,16.3589,34800.0
2010-08-30 13:15:00,27.76,27.77,27.7,27.73,21150.0,16.3648,16.3707,16.3294,16.3471,21150.0
2010-08-30 13:20:00,27.72,27.72,27.65,27.66,22050.0,16.3412,16.3412,16.2999,16.3058,22050.0
2010-08-30 13:25:00,27.66,27.66,27.57,27.59,24450.0,16.3058,16.3058,16.2528,16.2646,24450.0
2010-08-30 13:30:00,27.58,27.63,27.57,27.61,72150.0,16.2587,16.2882,16.2528,16.2764,72150.0
2010-08-30 13:35:00,27.61,27.61,27.54,27.54,13500.0,16.2764,16.2764,16.2351,16.2351,13500.0
2010-08-30 13:40:00,27.54,27.61,27.53,27.57,35400.0,16.2351,16.2764,16.2292,16.2528,35400.0
2010-08-30 13:45:00,27.57,27.59,27.54,27.57,31350.0,16.2528,16.2646,16.2351,16.2528,31350.0
2010-08-30 13:50:00,27.57,27.57,27.51,27.51,14100.0,16.2528,16.2528,16.2174,16.2174,14100.0
2010-08-30 13:55:00,27.52,27.54,27.49,27.51,13650.0,16.2233,16.2351,16.2056,16.2174,13650.0
2010-08-30 14:00:00,27.5,27.55,27.5,27.53,15450.0,16.2115,16.241,16.2115,16.2292,15450.0
2010-08-30 14:05:00,27.52,27.53,27.45,27.49,28800.0,16.2233,16.2292,16.182,16.2056,28800.0
2010-08-30 14:10:00,27.49,27.51,27.46,27.47,47250.0,16.2056,16.2174,16.1879,16.1938,47250.0
2010-08-30 14:15:00,27.47,27.48,27.43,27.47,26100.0,16.1938,16.1997,16.1703,16.1938,26100.0
2010-08-30 14:20:00,27.48,27.49,27.45,27.47,20550.0,16.1997,16.2056,16.182,16.1938,20550.0
2010-08-30 14:25:00,27.47,27.53,27.45,27.51,31050.0,16.1938,16.2292,16.182,16.2174,31050.0
2010-08-30 14:30:00,27.51,27.59,27.51,27.55,33300.0,16.2174,16.2646,16.2174,16.241,33300.0
2010-08-30 14:35:00,27.55,27.55,27.49,27.53,23550.0,16.241,16.241,16.2056,16.2292,23550.0
2010-08-30 14:40:00,27.54,27.59,27.54,27.56,27000.0,16.2351,16.2646,16.2351,16.2469,27000.0
2010-08-30 14:45:00,27.55,27.56,27.49,27.5,21600.0,16.241,16.2469,16.2056,16.2115,21600.0
2010-08-30 14:50:00,27.5,27.54,27.47,27.54,15450.0,16.2115,16.2351,16.1938,16.2351,15450.0
2010-08-30 14:55:00,27.53,27.54,27.5,27.51,13200.0,16.2292,16.2351,16.2115,16.2174,13200.0
2010-08-30 15:00:00,27.52,27.55,27.51,27.52,24000.0,16.2233,16.241,16.2174,16.2233,24000.0
2010-08-30 15:05:00,27.52,27.55,27.48,27.49,47400.0,16.2233,16.241,16.1997,16.2056,47400.0
2010-08-30 15:10:00,27.49,27.51,27.47,27.47,29250.0,16.2056,16.2174,16.1938,16.1938,29250.0
2010-08-30 15:15:00,27.47,27.47,27.42,27.44,50100.0,16.1938,16.1938,16.1644,16.1761,50100.0
2010-08-30 15:20:00,27.43,27.45,27.4,27.44,35100.0,16.1703,16.182,16.1526,16.1761,35100.0
2010-08-30 15:25:00,27.45,27.47,27.41,27.41,32700.0,16.182,16.1938,16.1585,16.1585,32700.0
2010-08-30 15:30:00,27.42,27.43,27.39,27.41,58650.0,16.1644,16.1703,16.1467,16.1585,58650.0
2010-08-30 15:35:00,27.41,27.46,27.41,27.45,45450.0,16.1585,16.1879,16.1585,16.182,45450.0
2010-08-30 15:40:00,27.45,27.45,27.41,27.41,79500.0,16.182,16.182,16.1585,16.1585,79500.0
2010-08-30 15:45:00,27.41,27.41,27.34,27.35,102150.0,16.1585,16.1585,16.1172,16.1231,102150.0
2010-08-30 15:50:00,27.35,27.36,27.31,27.34,153600.0,16.1231,16.129,16.0995,16.1172,153600.0
2010-08-30 15:55:00,27.34,27.35,27.28,27.28,259650.0,16.1172,16.1231,16.0818,16.0818,259650.0
2010-08-31 09:30:00,27.06,27.07,26.92,27.0,75150.0,15.9521,15.958,15.8696,15.9168,75150.0
2010-08-31 09:35:00,27.0,27.07,26.92,26.92,42600.0,15.9168,15.958,15.8696,15.8696,42600.0
2010-08-31 09:40:00,26.92,26.92,26.81,26.83,67350.0,15.8696,15.8696,15.8048,15.8165,67350.0
2010-08-31 09:45:00,26.83,27.2,26.83,27.18,41400.0,15.8165,16.0347,15.8165,16.0229,41400.0
2010-08-31 09:50:00,27.2,27.25,27.09,27.16,33600.0,16.0347,16.0641,15.9698,16.0111,33600.0
2010-08-31 09:55:00,27.15,27.22,27.03,27.07,20700.0,16.0052,16.0465,15.9344,15.958,20700.0
2010-08-31 10:00:00,27.09,27.39,27.09,27.35,70200.0,15.9698,16.1467,15.9698,16.1231,70200.0
2010-08-31 10:05:00,27.34,27.43,27.3,27.43,44250.0,16.1172,16.1703,16.0936,16.1703,44250.0
2010-08-31 10:10:00,27.43,27.53,27.42,27.51,36450.0,16.1703,16.2292,16.1644,16.2174,36450.0
2010-08-31 10:15:00,27.51,27.56,27.42,27.42,30750.0,16.2174,16.2469,16.1644,16.1644,30750.0
2010-08-31 10:20:00,27.41,27.47,27.35,27.36,26550.0,16.1585,16.1938,16.1231,16.129,26550.0
2010-08-31 10:25:00,27.36,27.44,27.35,27.44,17850.0,16.129,16.1761,16.1231,16.1761,17850.0
2010-08-31 10:30:00,27.45,27.54,27.41,27.47,39450.0,16.182,16.2351,16.1585,16.1938,39450.0
2010-08-31 10:35:00,27.47,27.49,27.31,27.35,70050.0,16.1938,16.2056,16.0995,16.1231,70050.0
2010-08-31 10:40:00,27.35,27.37,27.25,27.34,58800.0,16.1231,16.1349,16.0641,16.1172,58800.0
2010-08-31 10:45:00,27.34,27.36,27.3,27.33,42450.0,16.1172,16.129,16.0936,16.1113,42450.0
2010-08-31 10:50:00,27.33,27.43,27.33,27.39,37350.0,16.1113,16.1703,16.1113,16.1467,37350.0
2010-08-31 10:55:00,27.39,27.47,27.38,27.47,33600.0,16.1467,16.1938,16.1408,16.1938,33600.0
2010-08-31 11:00:00,27.47,27.52,27.47,27.47,30600.0,16.1938,16.2233,16.1938,16.1938,30600.0
2010-08-31 11:05:00,27.49,27.53,27.42,27.43,39150.0,16.2056,16.2292,16.1644,16.1703,39150.0
2010-08-31 11:10:00,27.41,27.41,27.33,27.37,22800.0,16.1585,16.1585,16.1113,16.1349,22800.0
2010-08-31 11:15:00,27.38,27.45,27.38,27.38,52800.0,16.1408,16.182,16.1408,16.1408,52800.0
2010-08-31 11:20:00,27.39,27.51,27.39,27.48,22350.0,16.1467,16.2174,16.1467,16.1997,22350.0
2010-08-31 11:25:00,27.48,27.5,27.44,27.45,25350.0,16.1997,16.2115,16.1761,16.182,25350.0
2010-08-31 11:30:00,27.45,27.55,27.43,27.54,47250.0,16.182,16.241,16.1703,16.2351,47250.0
2010-08-31 11:35:00,27.54,27.57,27.52,27.52,47550.0,16.2351,16.2528,16.2233,16.2233,47550.0
2010-08-31 11:40:00,27.53,27.55,27.51,27.51,33000.0,16.2292,16.241,16.2174,16.2174,33000.0
2010-08-31 11:45:00,27.51,27.53,27.48,27.5,36150.0,16.2174,16.2292,16.1997,16.2115,36150.0
2010-08-31 11:50:00,27.49,27.59,27.49,27.57,24000.0,16.2056,16.2646,16.2056,16.2528,24000.0
2010-08-31 11:55:00,27.57,27.57,27.53,27.55,24300.0,16.2528,16.2528,16.2292,16.241,24300.0
2010-08-31 12:00:00,27.55,27.6,27.55,27.55,49050.0,16.241,16.2705,16.241,16.241,49050.0
2010-08-31 12:05:00,27.55,27.57,27.49,27.5,27600.0,16.241,16.2528,16.2056,16.2115,27600.0
2010-08-31 12:10:00,27.5,27.5,27.47,27.48,18900.0,16.2115,16.2115,16.1938,16.1997,18900.0
2010-08-31 12:15:00,27.47,27.51,27.47,27.49,12450.0,16.1938,16.2174,16.1938,16.2056,12450.0
2010-08-31 12:20:00,27.5,27.5,27.46,27.47,18900.0,16.2115,16.2115,16.1879,16.1938,18900.0
2010-08-31 12:25:00,27.47,27.49,27.45,27.47,16950.0,16.1938,16.2056,16.182,16.1938,16950.0
2010-08-31 12:30:00,27.48,27.53,27.47,27.52,34950.0,16.1997,16.2292,16.1938,16.2233,34950.0
2010-08-31 12:35:00,27.53,27.53,27.49,27.5,5550.0,16.2292,16.2292,16.2056,16.2115,5550.0
2010-08-31 12:40:00,27.49,27.49,27.39,27.43,18900.0,16.2056,16.2056,16.1467,16.1703,18900.0
2010-08-31 12:45:00,27.43,27.48,27.43,27.47,11100.0,16.1703,16.1997,16.1703,16.1938,11100.0
2010-08-31 12:50:00,27.47,27.5,27.43,27.43,19500.0,16.1938,16.2115,16.1703,16.1703,19500.0
2010-08-31 12:55:00,27.43,27.43,27.36,27.36,21000.0,16.1703,16.1703,16.129,16.129,21000.0
2010-08-31 13:00:00,27.36,27.48,27.35,27.44,43950.0,16.129,16.1997,16.1231,16.1761,43950.0
2010-08-31 13:05:00,27.43,27.45,27.4,27.43,11100.0,16.1703,16.182,16.1526,16.1703,11100.0
2010-08-31 13:10:00,27.45,27.49,27.43,27.49,12450.0,16.182,16.2056,16.1703,16.2056,12450.0
2010-08-31 13:15:00,27.49,27.49,27.46,27.47,12150.0,16.2056,16.2056,16.1879,16.1938,12150.0
2010-08-31 13:20:00,27.47,27.53,27.47,27.49,15450.0,16.1938,16.2292,16.1938,16.2056,15450.0
2010-08-31 13:25:00,27.49,27.51,27.48,27.49,21900.0,16.2056,16.2174,16.1997,16.2056,21900.0
2010-08-31 13:30:00,27.49,27.52,27.48,27.49,17550.0,16.2056,16.2233,16.1997,16.2056,17550.0
2010-08-31 13:35:00,27.49,27.56,27.46,27.54,25050.0,16.2056,16.2469,16.1879,16.2351,25050.0
2010-08-31 13:40:00,27.54,27.55,27.53,27.53,6600.0,16.2351,16.241,16.2292,16.2292,6600.0
2010-08-31 13:45:00,27.54,27.55,27.48,27.48,18750.0,16.2351,16.241,16.1997,16.1997,18750.0
2010-08-31 13:50:00,27.48,27.49,27.45,27.45,9900.0,16.1997,16.2056,16.182,16.182,9900.0
2010-08-31 13:55:00,27.45,27.49,27.44,27.47,11100.0,16.182,16.2056,16.1761,16.1938,11100.0
2010-08-31 14:00:00,27.47,27.5,27.38,27.41,63000.0,16.1938,16.2115,16.1408,16.1585,63000.0
2010-08-31 14:05:00,27.4,27.55,27.39,27.51,33600.0,16.1526,16.241,16.1467,16.2174,33600.0
2010-08-31 14:10:00,27.51,27.53,27.47,27.49,25800.0,16.2174,16.2292,16.1938,16.2056,25800.0
2010-08-31 14:15:00,27.49,27.49,27.33,27.33,57750.0,16.2056,16.2056,16.1113,16.1113,57750.0
2010-08-31 14:20:00,27.31,27.35,27.26,27.27,32700.0,16.0995,16.1231,16.07,16.0759,32700.0
2010-08-31 14:25:00,27.29,27.35,27.28,27.33,32550.0,16.0877,16.1231,16.0818,16.1113,32550.0
2010-08-31 14:30:00,27.33,27.33,27.27,27.29,21600.0,16.1113,16.1113,16.0759,16.0877,21600.0
2010-08-31 14:35:00,27.3,27.31,27.17,27.19,54750.0,16.0936,16.0995,16.017,16.0288,54750.0
2010-08-31 14:40:00,27.19,27.22,27.15,27.16,66300.0,16.0288,16.0465,16.0052,16.0111,66300.0
2010-08-31 14:45:00,27.16,27.18,27.09,27.09,45600.0,16.0111,16.0229,15.9698,15.9698,45600.0
2010-08-31 14:50:00,27.09,27.19,27.08,27.18,47400.0,15.9698,16.0288,15.9639,16.0229,47400.0
2010-08-31 14:55:00,27.19,27.19,27.14,27.17,38550.0,16.0288,16.0288,15.9993,16.017,38550.0
2010-08-31 15:00:00,27.16,27.25,27.15,27.23,43800.0,16.0111,16.0641,16.0052,16.0523,43800.0
2010-08-31 15:05:00,27.23,27.23,27.17,27.21,38850.0,16.0523,16.0523,16.017,16.0406,38850.0
2010-08-31 15:10:00,27.19,27.21,27.11,27.15,45000.0,16.0288,16.0406,15.9816,16.0052,45000.0
2010-08-31 15:15:00,27.15,27.18,27.12,27.17,56700.0,16.0052,16.0229,15.9875,16.017,56700.0
2010-08-31 15:20:00,27.17,27.19,27.08,27.12,54000.0,16.017,16.0288,15.9639,15.9875,54000.0
2010-08-31 15:25:00,27.13,27.17,27.12,27.17,49350.0,15.9934,16.017,15.9875,16.017,49350.0
2010-08-31 15:30:00,27.16,27.26,27.16,27.21,52200.0,16.0111,16.07,16.0111,16.0406,52200.0
2010-08-31 15:35:00,27.22,27.25,27.15,27.19,112350.0,16.0465,16.0641,16.0052,16.0288,112350.0
2010-08-31 15:40:00,27.18,27.27,27.17,27.24,81000.0,16.0229,16.0759,16.017,16.0582,81000.0
2010-08-31 15:45:00,27.25,27.4,27.25,27.33,172800.0,16.0641,16.1526,16.0641,16.1113,172800.0
2010-08-31 15:50:00,27.34,27.42,27.27,27.29,257400.0,16.1172,16.1644,16.0759,16.0877,257400.0
2010-08-31 15:55:00,27.29,27.33,27.27,27.33,274200.0,16.0877,16.1113,16.0759,16.1113,274200.0
2010-09-01 09:30:00,27.79,28.06,27.74,27.97,55500.0,16.3825,16.5416,16.353,16.4886,55500.0
2010-09-01 09:35:00,27.99,27.99,27.89,27.94,36450.0,16.5004,16.5004,16.4414,16.4709,36450.0
2010-09-01 09:40:00,27.96,27.99,27.78,27.78,42000.0,16.4827,16.5004,16.3766,16.3766,42000.0
2010-09-01 09:45:00,27.79,27.86,27.78,27.86,37500.0,16.3825,16.4237,16.3766,16.4237,37500.0
2010-09-01 09:50:00,27.87,27.94,27.84,27.89,61650.0,16.4296,16.4709,16.4119,16.4414,61650.0
2010-09-01 09:55:00,27.89,28.04,27.87,28.03,45600.0,16.4414,16.5299,16.4296,16.524,45600.0
2010-09-01 10:00:00,28.03,28.41,28.01,28.39,189300.0,16.524,16.748,16.5122,16.7362,189300.0
2010-09-01 10:05:00,28.39,28.57,28.39,28.49,83400.0,16.7362,16.8423,16.7362,16.7951,83400.0
2010-09-01 10:10:00,28.51,28.59,28.46,28.59,84150.0,16.8069,16.8541,16.7774,16.8541,84150.0
2010-09-01 10:15:00,28.59,28.65,28.53,28.55,58050.0,16.8541,16.8895,16.8187,16.8305,58050.0
2010-09-01 10:20:00,28.56,28.57,28.51,28.53,86100.0,16.8364,16.8423,16.8069,16.8187,86100.0
2010-09-01 10:25:00,28.54,28.55,28.53,28.53,45150.0,16.8246,16.8305,16.8187,16.8187,45150.0
2010-09-01 10:30:00,28.53,28.65,28.52,28.58,119700.0,16.8187,16.8895,16.8128,16.8482,119700.0
2010-09-01 10:35:00,28.58,28.58,28.49,28.53,59850.0,16.8482,16.8482,16.7951,16.8187,59850.0
2010-09-01 10:40:00,28.53,28.55,28.45,28.47,88500.0,16.8187,16.8305,16.7716,16.7833,88500.0
2010-09-01 10:45:00,28.47,28.49,28.41,28.41,129450.0,16.7833,16.7951,16.748,16.748,129450.0
2010-09-01 10:50:00,28.42,28.59,28.42,28.49,219900.0,16.7539,16.8541,16.7539,16.7951,219900.0
2010-09-01 10:55:00,28.49,28.55,28.49,28.51,94950.0,16.7951,16.8305,16.7951,16.8069,94950.0
2010-09-01 11:00:00,28.51,28.53,28.47,28.51,108900.0,16.8069,16.8187,16.7833,16.8069,108900.0
2010-09-01 11:05:00,28.51,28.52,28.47,28.47,23550.0,16.8069,16.8128,16.7833,16.7833,23550.0
2010-09-01 11:10:00,28.47,28.53,28.45,28.51,26250.0,16.7833,16.8187,16.7716,16.8069,26250.0
2010-09-01 11:15:00,28.51,28.52,28.42,28.44,55050.0,16.8069,16.8128,16.7539,16.7657,55050.0
2010-09-01 11:20:00,28.44,28.47,28.43,28.45,45150.0,16.7657,16.7833,16.7598,16.7716,45150.0
2010-09-01 11:25:00,28.46,28.48,28.43,28.48,58350.0,16.7774,16.7892,16.7598,16.7892,58350.0
2010-09-01 11:30:00,28.49,28.57,28.49,28.57,49650.0,16.7951,16.8423,16.7951,16.8423,49650.0
2010-09-01 11:35:00,28.57,28.57,28.53,28.57,98850.0,16.8423,16.8423,16.8187,16.8423,98850.0
2010-09-01 11:40:00,28.57,28.64,28.57,28.63,33750.0,16.8423,16.8836,16.8423,16.8777,33750.0
2010-09-01 11:45:00,28.63,28.65,28.59,28.6,21750.0,16.8777,16.8895,16.8541,16.86,21750.0
2010-09-01 11:50:00,28.61,28.71,28.61,28.68,59400.0,16.8659,16.9248,16.8659,16.9071,59400.0
2010-09-01 11:55:00,28.68,28.69,28.62,28.64,20250.0,16.9071,16.913,16.8718,16.8836,20250.0
2010-09-01 12:00:00,28.64,28.67,28.62,28.63,23550.0,16.8836,16.9012,16.8718,16.8777,23550.0
2010-09-01 12:05:00,28.64,28.67,28.61,28.61,24000.0,16.8836,16.9012,16.8659,16.8659,24000.0
2010-09-01 12:10:00,28.61,28.62,28.59,28.62,24150.0,16.8659,16.8718,16.8541,16.8718,24150.0
2010-09-01 12:15:00,28.63,28.67,28.63,28.66,40350.0,16.8777,16.9012,16.8777,16.8953,40350.0
2010-09-01 12:20:00,28.67,28.68,28.66,28.67,46500.0,16.9012,16.9071,16.8953,16.9012,46500.0
2010-09-01 12:25:00,28.67,28.69,28.66,28.67,40050.0,16.9012,16.913,16.8953,16.9012,40050.0
2010-09-01 12:30:00,28.67,28.68,28.66,28.67,25050.0,16.9012,16.9071,16.8953,16.9012,25050.0
2010-09-01 12:35:00,28.67,28.69,28.65,28.67,189450.0,16.9012,16.913,16.8895,16.9012,189450.0
2010-09-01 12:40:00,28.67,28.67,28.63,28.63,39900.0,16.9012,16.9012,16.8777,16.8777,39900.0
2010-09-01 12:45:00,28.63,28.64,28.61,28.61,26400.0,16.8777,16.8836,16.8659,16.8659,26400.0
2010-09-01 12:50:00,28.61,28.64,28.61,28.61,35250.0,16.8659,16.8836,16.8659,16.8659,35250.0
2010-09-01 12:55:00,28.61,28.67,28.61,28.65,47700.0,16.8659,16.9012,16.8659,16.8895,47700.0
2010-09-01 13:00:00,28.65,28.66,28.62,28.66,29400.0,16.8895,16.8953,16.8718,16.8953,29400.0
2010-09-01 13:05:00,28.66,28.7,28.65,28.69,25650.0,16.8953,16.9189,16.8895,16.913,25650.0
2010-09-01 13:10:00,28.69,28.69,28.69,28.69,22050.0,16.913,16.913,16.913,16.913,22050.0
2010-09-01 13:15:00,28.69,28.71,28.69,28.69,16500.0,16.913,16.9248,16.913,16.913,16500.0
2010-09-01 13:20:00,28.69,28.71,28.69,28.71,26250.0,16.913,16.9248,16.913,16.9248,26250.0
2010-09-01 13:25:00,28.7,28.72,28.68,28.7,33450.0,16.9189,16.9307,16.9071,16.9189,33450.0
2010-09-01 13:30:00,28.7,28.75,28.7,28.75,33300.0,16.9189,16.9484,16.9189,16.9484,33300.0
2010-09-01 13:35:00,28.75,28.79,28.74,28.79,49350.0,16.9484,16.972,16.9425,16.972,49350.0
2010-09-01 13:40:00,28.78,28.81,28.77,28.81,45150.0,16.9661,16.9838,16.9602,16.9838,45150.0
2010-09-01 13:45:00,28.81,28.87,28.81,28.87,76350.0,16.9838,17.0191,16.9838,17.0191,76350.0
2010-09-01 13:50:00,28.86,28.87,28.83,28.84,34050.0,17.0132,17.0191,16.9956,17.0015,34050.0
2010-09-01 13:55:00,28.83,28.85,28.79,28.84,48750.0,16.9956,17.0074,16.972,17.0015,48750.0
2010-09-01 14:00:00,28.83,28.86,28.8,28.81,48600.0,16.9956,17.0132,16.9779,16.9838,48600.0
2010-09-01 14:05:00,28.81,28.87,28.81,28.82,56400.0,16.9838,17.0191,16.9838,16.9897,56400.0
2010-09-01 14:10:00,28.83,28.85,28.77,28.78,48600.0,16.9956,17.0074,16.9602,16.9661,48600.0
2010-09-01 14:15:00,28.77,28.85,28.77,28.83,55800.0,16.9602,17.0074,16.9602,16.9956,55800.0
2010-09-01 14:20:00,28.83,28.89,28.81,28.81,81750.0,16.9956,17.0309,16.9838,16.9838,81750.0
2010-09-01 14:25:00,28.81,28.87,28.8,28.83,76200.0,16.9838,17.0191,16.9779,16.9956,76200.0
2010-09-01 14:30:00,28.83,28.85,28.79,28.79,74400.0,16.9956,17.0074,16.972,16.972,74400.0
2010-09-01 14:35:00,28.79,28.79,28.73,28.74,42300.0,16.972,16.972,16.9366,16.9425,42300.0
2010-09-01 14:40:00,28.75,28.77,28.71,28.73,48450.0,16.9484,16.9602,16.9248,16.9366,48450.0
2010-09-01 14:45:00,28.73,28.77,28.71,28.73,31650.0,16.9366,16.9602,16.9248,16.9366,31650.0
2010-09-01 14:50:00,28.73,28.77,28.73,28.74,39450.0,16.9366,16.9602,16.9366,16.9425,39450.0
2010-09-01 14:55:00,28.74,28.75,28.72,28.73,43650.0,16.9425,16.9484,16.9307,16.9366,43650.0
2010-09-01 15:00:00,28.73,28.75,28.7,28.75,63150.0,16.9366,16.9484,16.9189,16.9484,63150.0
2010-09-01 15:05:00,28.75,28.8,28.75,28.77,67950.0,16.9484,16.9779,16.9484,16.9602,67950.0
2010-09-01 15:10:00,28.78,28.84,28.76,28.83,75000.0,16.9661,17.0015,16.9543,16.9956,75000.0
2010-09-01 15:15:00,28.83,28.84,28.79,28.8,179850.0,16.9956,17.0015,16.972,16.9779,179850.0
2010-09-01 15:20:00,28.8,28.87,28.8,28.85,166800.0,16.9779,17.0191,16.9779,17.0074,166800.0
2010-09-01 15:25:00,28.85,28.88,28.81,28.87,80100.0,17.0074,17.025,16.9838,17.0191,80100.0
2010-09-01 15:30:00,28.87,28.89,28.82,28.87,171300.0,17.0191,17.0309,16.9897,17.0191,171300.0
2010-09-01 15:35:00,28.87,28.93,28.87,28.92,148200.0,17.0191,17.0545,17.0191,17.0486,148200.0
2010-09-01 15:40:00,28.91,28.98,28.89,28.98,174150.0,17.0427,17.084,17.0309,17.084,174150.0
2010-09-01 15:45:00,28.98,29.01,28.92,28.95,188700.0,17.084,17.1017,17.0486,17.0663,188700.0
2010-09-01 15:50:00,28.95,28.98,28.91,28.93,283800.0,17.0663,17.084,17.0427,17.0545,283800.0
2010-09-01 15:55:00,28.93,29.01,28.93,28.95,280200.0,17.0545,17.1017,17.0545,17.0663,280200.0
2010-09-02 09:30:00,28.98,29.05,28.92,29.02,131700.0,17.084,17.1253,17.0486,17.1076,131700.0
2010-09-02 09:35:00,29.01,29.03,28.92,28.99,42600.0,17.1017,17.1135,17.0486,17.0899,42600.0
2010-09-02 09:40:00,28.99,28.99,28.91,28.99,45750.0,17.0899,17.0899,17.0427,17.0899,45750.0
2010-09-02 09:45:00,28.99,29.14,28.98,29.14,65250.0,17.0899,17.1783,17.084,17.1783,65250.0
2010-09-02 09:50:00,29.15,29.16,29.05,29.07,28950.0,17.1842,17.1901,17.1253,17.137,28950.0
2010-09-02 09:55:00,29.08,29.15,29.07,29.15,27150.0,17.1429,17.1842,17.137,17.1842,27150.0
2010-09-02 10:00:00,29.16,29.27,29.15,29.21,75150.0,17.1901,17.2549,17.1842,17.2196,75150.0
2010-09-02 10:05:00,29.22,29.24,29.13,29.13,33300.0,17.2255,17.2373,17.1724,17.1724,33300.0
2010-09-02 10:10:00,29.13,29.19,29.13,29.17,42300.0,17.1724,17.2078,17.1724,17.196,42300.0
2010-09-02 10:15:00,29.16,29.2,29.1,29.1,38400.0,17.1901,17.2137,17.1547,17.1547,38400.0
2010-09-02 10:20:00,29.1,29.16,29.09,29.15,45150.0,17.1547,17.1901,17.1488,17.1842,45150.0
2010-09-02 10:25:00,29.15,29.25,29.14,29.23,47550.0,17.1842,17.2432,17.1783,17.2314,47550.0
2010-09-02 10:30:00,29.24,29.26,29.21,29.26,37050.0,17.2373,17.2491,17.2196,17.2491,37050.0
2010-09-02 10:35:00,29.26,29.28,29.23,29.28,36600.0,17.2491,17.2608,17.2314,17.2608,36600.0
2010-09-02 10:40:00,29.29,29.33,29.26,29.26,46800.0,17.2667,17.2903,17.2491,17.2491,46800.0
2010-09-02 10:45:00,29.26,29.29,29.23,29.29,32400.0,17.2491,17.2667,17.2314,17.2667,32400.0
2010-09-02 10:50:00,29.29,29.32,29.26,29.26,37200.0,17.2667,17.2844,17.2491,17.2491,37200.0
2010-09-02 10:55:00,29.27,29.29,29.23,29.25,34950.0,17.2549,17.2667,17.2314,17.2432,34950.0
2010-09-02 11:00:00,29.24,29.31,29.24,29.29,35400.0,17.2373,17.2785,17.2373,17.2667,35400.0
2010-09-02 11:05:00,29.29,29.29,29.19,29.2,42450.0,17.2667,17.2667,17.2078,17.2137,42450.0
2010-09-02 11:10:00,29.19,29.21,29.15,29.15,21750.0,17.2078,17.2196,17.1842,17.1842,21750.0
2010-09-02 11:15:00,29.15,29.17,29.13,29.17,19350.0,17.1842,17.196,17.1724,17.196,19350.0
2010-09-02 11:20:00,29.17,29.17,29.11,29.11,21000.0,17.196,17.196,17.1606,17.1606,21000.0
2010-09-02 11:25:00,29.11,29.11,29.06,29.1,27150.0,17.1606,17.1606,17.1312,17.1547,27150.0
2010-09-02 11:30:00,29.1,29.13,29.09,29.11,13350.0,17.1547,17.1724,17.1488,17.1606,13350.0
2010-09-02 11:35:00,29.1,29.11,29.08,29.09,20700.0,17.1547,17.1606,17.1429,17.1488,20700.0
2010-09-02 11:40:00,29.09,29.16,29.09,29.11,20700.0,17.1488,17.1901,17.1488,17.1606,20700.0
2010-09-02 11:45:00,29.12,29.13,29.09,29.12,12750.0,17.1665,17.1724,17.1488,17.1665,12750.0
2010-09-02 11:50:00,29.12,29.15,29.12,29.15,7500.0,17.1665,17.1842,17.1665,17.1842,7500.0
2010-09-02 11:55:00,29.15,29.28,29.14,29.27,185100.0,17.1842,17.2608,17.1783,17.2549,185100.0
2010-09-02 12:00:00,29.27,29.36,29.26,29.35,174450.0,17.2549,17.308,17.2491,17.3021,174450.0
2010-09-02 12:05:00,29.35,29.43,29.34,29.4,155700.0,17.3021,17.3493,17.2962,17.3316,155700.0
2010-09-02 12:10:00,29.4,29.51,29.4,29.51,92550.0,17.3316,17.3964,17.3316,17.3964,92550.0
2010-09-02 12:15:00,29.51,29.52,29.41,29.41,63450.0,17.3964,17.4023,17.3375,17.3375,63450.0
2010-09-02 12:20:00,29.41,29.52,29.41,29.51,96750.0,17.3375,17.4023,17.3375,17.3964,96750.0
2010-09-02 12:25:00,29.5,29.53,29.47,29.53,85500.0,17.3905,17.4082,17.3729,17.4082,85500.0
2010-09-02 12:30:00,29.53,29.57,29.53,29.55,91650.0,17.4082,17.4318,17.4082,17.42,91650.0
2010-09-02 12:35:00,29.55,29.57,29.53,29.54,34650.0,17.42,17.4318,17.4082,17.4141,34650.0
2010-09-02 12:40:00,29.55,29.56,29.48,29.48,25200.0,17.42,17.4259,17.3787,17.3787,25200.0
2010-09-02 12:45:00,29.47,29.48,29.45,29.47,24600.0,17.3729,17.3787,17.3611,17.3729,24600.0
2010-09-02 12:50:00,29.47,29.47,29.39,29.4,59100.0,17.3729,17.3729,17.3257,17.3316,59100.0
2010-09-02 12:55:00,29.41,29.45,29.4,29.44,30450.0,17.3375,17.3611,17.3316,17.3552,30450.0
2010-09-02 13:00:00,29.43,29.44,29.38,29.4,10800.0,17.3493,17.3552,17.3198,17.3316,10800.0
2010-09-02 13:05:00,29.39,29.39,29.37,29.37,8700.0,17.3257,17.3257,17.3139,17.3139,8700.0
2010-09-02 13:10:00,29.37,29.37,29.33,29.33,23250.0,17.3139,17.3139,17.2903,17.2903,23250.0
2010-09-02 13:15:00,29.33,29.37,29.32,29.34,21900.0,17.2903,17.3139,17.2844,17.2962,21900.0
2010-09-02 13:20:00,29.34,29.36,29.33,29.34,17100.0,17.2962,17.308,17.2903,17.2962,17100.0
2010-09-02 13:25:00,29.33,29.36,29.33,29.35,15300.0,17.2903,17.308,17.2903,17.3021,15300.0
2010-09-02 13:30:00,29.35,29.37,29.35,29.37,21300.0,17.3021,17.3139,17.3021,17.3139,21300.0
2010-09-02 13:35:00,29.37,29.39,29.37,29.38,12750.0,17.3139,17.3257,17.3139,17.3198,12750.0
2010-09-02 13:40:00,29.38,29.43,29.38,29.43,19500.0,17.3198,17.3493,17.3198,17.3493,19500.0
2010-09-02 13:45:00,29.43,29.45,29.43,29.44,25950.0,17.3493,17.3611,17.3493,17.3552,25950.0
2010-09-02 13:50:00,29.43,29.45,29.43,29.44,13050.0,17.3493,17.3611,17.3493,17.3552,13050.0
2010-09-02 13:55:00,29.44,29.47,29.43,29.43,28050.0,17.3552,17.3729,17.3493,17.3493,28050.0
2010-09-02 14:00:00,29.43,29.45,29.41,29.45,27750.0,17.3493,17.3611,17.3375,17.3611,27750.0
2010-09-02 14:05:00,29.45,29.48,29.45,29.48,15150.0,17.3611,17.3787,17.3611,17.3787,15150.0
2010-09-02 14:10:00,29.49,29.56,29.48,29.54,42750.0,17.3846,17.4259,17.3787,17.4141,42750.0
2010-09-02 14:15:00,29.54,29.57,29.51,29.57,30450.0,17.4141,17.4318,17.3964,17.4318,30450.0
2010-09-02 14:20:00,29.57,29.59,29.49,29.49,39000.0,17.4318,17.4436,17.3846,17.3846,39000.0
2010-09-02 14:25:00,29.49,29.51,29.47,29.48,20550.0,17.3846,17.3964,17.3729,17.3787,20550.0
2010-09-02 14:30:00,29.49,29.52,29.48,29.51,21150.0,17.3846,17.4023,17.3787,17.3964,21150.0
2010-09-02 14:35:00,29.51,29.51,29.48,29.5,14550.0,17.3964,17.3964,17.3787,17.3905,14550.0
2010-09-02 14:40:00,29.5,29.51,29.46,29.48,20400.0,17.3905,17.3964,17.367,17.3787,20400.0
2010-09-02 14:45:00,29.47,29.5,29.47,29.48,13950.0,17.3729,17.3905,17.3729,17.3787,13950.0
2010-09-02 14:50:00,29.48,29.49,29.47,29.47,28950.0,17.3787,17.3846,17.3729,17.3729,28950.0
2010-09-02 14:55:00,29.47,29.51,29.47,29.51,24600.0,17.3729,17.3964,17.3729,17.3964,24600.0
2010-09-02 15:00:00,29.51,29.51,29.47,29.47,45150.0,17.3964,17.3964,17.3729,17.3729,45150.0
2010-09-02 15:05:00,29.47,29.5,29.46,29.5,27000.0,17.3729,17.3905,17.367,17.3905,27000.0
2010-09-02 15:10:00,29.51,29.53,29.49,29.49,33300.0,17.3964,17.4082,17.3846,17.3846,33300.0
2010-09-02 15:15:00,29.49,29.51,29.49,29.51,11100.0,17.3846,17.3964,17.3846,17.3964,11100.0
2010-09-02 15:20:00,29.51,29.56,29.51,29.52,53550.0,17.3964,17.4259,17.3964,17.4023,53550.0
2010-09-02 15:25:00,29.52,29.53,29.49,29.53,58650.0,17.4023,17.4082,17.3846,17.4082,58650.0
2010-09-02 15:30:00,29.53,29.55,29.51,29.54,77400.0,17.4082,17.42,17.3964,17.4141,77400.0
2010-09-02 15:35:00,29.54,29.59,29.53,29.57,98550.0,17.4141,17.4436,17.4082,17.4318,98550.0
2010-09-02 15:40:00,29.58,29.59,29.57,29.57,75600.0,17.4377,17.4436,17.4318,17.4318,75600.0
2010-09-02 15:45:00,29.57,29.62,29.57,29.61,163200.0,17.4318,17.4613,17.4318,17.4554,163200.0
2010-09-02 15:50:00,29.61,29.61,29.55,29.55,123000.0,17.4554,17.4554,17.42,17.42,123000.0
2010-09-02 15:55:00,29.56,29.6,29.55,29.6,206250.0,17.4259,17.4495,17.42,17.4495,206250.0
2010-09-03 09:30:00,29.98,30.23,29.97,30.09,115050.0,17.6735,17.8209,17.6676,17.7383,115050.0
2010-09-03 09:35:00,30.09,30.33,30.09,30.32,29850.0,17.7383,17.8798,17.7383,17.8739,29850.0
2010-09-03 09:40:00,30.33,30.45,30.33,30.42,71250.0,17.8798,17.9506,17.8798,17.9329,71250.0
2010-09-03 09:45:00,30.43,30.43,30.33,30.39,42150.0,17.9388,17.9388,17.8798,17.9152,42150.0
2010-09-03 09:50:00,30.39,30.41,30.34,30.39,40800.0,17.9152,17.927,17.8857,17.9152,40800.0
2010-09-03 09:55:00,30.4,30.4,30.38,30.39,16500.0,17.9211,17.9211,17.9093,17.9152,16500.0
2010-09-03 10:00:00,30.37,30.37,30.24,30.31,39750.0,17.9034,17.9034,17.8268,17.868,39750.0
2010-09-03 10:05:00,30.3,30.3,30.13,30.15,75900.0,17.8621,17.8621,17.7619,17.7737,75900.0
2010-09-03 10:10:00,30.14,30.23,30.14,30.21,77850.0,17.7678,17.8209,17.7678,17.8091,77850.0
2010-09-03 10:15:00,30.21,30.28,30.17,30.25,147600.0,17.8091,17.8504,17.7855,17.8327,147600.0
2010-09-03 10:20:00,30.25,30.32,30.22,30.25,67800.0,17.8327,17.8739,17.815,17.8327,67800.0
2010-09-03 10:25:00,30.25,30.27,30.15,30.17,80700.0,17.8327,17.8445,17.7737,17.7855,80700.0
2010-09-03 10:30:00,30.17,30.17,30.07,30.08,73350.0,17.7855,17.7855,17.7266,17.7325,73350.0
2010-09-03 10:35:00,30.07,30.11,30.02,30.11,35550.0,17.7266,17.7501,17.6971,17.7501,35550.0
2010-09-03 10:40:00,30.1,30.11,30.07,30.07,37650.0,17.7442,17.7501,17.7266,17.7266,37650.0
2010-09-03 10:45:00,30.07,30.09,30.03,30.07,40350.0,17.7266,17.7383,17.703,17.7266,40350.0
2010-09-03 10:50:00,30.07,30.09,30.05,30.07,55200.0,17.7266,17.7383,17.7148,17.7266,55200.0
2010-09-03 10:55:00,30.07,30.1,30.02,30.07,54300.0,17.7266,17.7442,17.6971,17.7266,54300.0
2010-09-03 11:00:00,30.08,30.08,30.03,30.05,37950.0,17.7325,17.7325,17.703,17.7148,37950.0
2010-09-03 11:05:00,30.05,30.11,30.05,30.11,13200.0,17.7148,17.7501,17.7148,17.7501,13200.0
2010-09-03 11:10:00,30.1,30.17,30.08,30.17,40500.0,17.7442,17.7855,17.7325,17.7855,40500.0
2010-09-03 11:15:00,30.17,30.22,30.17,30.21,34350.0,17.7855,17.815,17.7855,17.8091,34350.0
2010-09-03 11:20:00,30.21,30.23,30.15,30.19,15000.0,17.8091,17.8209,17.7737,17.7973,15000.0
2010-09-03 11:25:00,30.18,30.19,30.13,30.13,25950.0,17.7914,17.7973,17.7619,17.7619,25950.0
2010-09-03 11:30:00,30.13,30.15,30.09,30.09,29400.0,17.7619,17.7737,17.7383,17.7383,29400.0
2010-09-03 11:35:00,30.09,30.09,30.06,30.08,25200.0,17.7383,17.7383,17.7207,17.7325,25200.0
2010-09-03 11:40:00,30.09,30.15,30.09,30.13,33000.0,17.7383,17.7737,17.7383,17.7619,33000.0
2010-09-03 11:45:00,30.13,30.14,30.09,30.09,13800.0,17.7619,17.7678,17.7383,17.7383,13800.0
2010-09-03 11:50:00,30.09,30.09,30.05,30.08,28050.0,17.7383,17.7383,17.7148,17.7325,28050.0
2010-09-03 11:55:00,30.09,30.16,30.09,30.1,24900.0,17.7383,17.7796,17.7383,17.7442,24900.0
2010-09-03 12:00:00,30.1,30.1,30.07,30.09,15000.0,17.7442,17.7442,17.7266,17.7383,15000.0
2010-09-03 12:05:00,30.09,30.11,30.08,30.09,12300.0,17.7383,17.7501,17.7325,17.7383,12300.0
2010-09-03 12:10:00,30.09,30.1,30.07,30.08,16200.0,17.7383,17.7442,17.7266,17.7325,16200.0
2010-09-03 12:15:00,30.09,30.09,30.05,30.07,38400.0,17.7383,17.7383,17.7148,17.7266,38400.0
2010-09-03 12:20:00,30.08,30.1,30.07,30.08,15450.0,17.7325,17.7442,17.7266,17.7325,15450.0
2010-09-03 12:25:00,30.07,30.09,30.07,30.08,21450.0,17.7266,17.7383,17.7266,17.7325,21450.0
2010-09-03 12:30:00,30.07,30.1,30.07,30.09,19050.0,17.7266,17.7442,17.7266,17.7383,19050.0
2010-09-03 12:35:00,30.09,30.15,30.08,30.08,56850.0,17.7383,17.7737,17.7325,17.7325,56850.0
2010-09-03 12:40:00,30.09,30.11,30.07,30.09,34650.0,17.7383,17.7501,17.7266,17.7383,34650.0
2010-09-03 12:45:00,30.09,30.1,30.06,30.07,17250.0,17.7383,17.7442,17.7207,17.7266,17250.0
2010-09-03 12:50:00,30.06,30.09,30.06,30.09,26250.0,17.7207,17.7383,17.7207,17.7383,26250.0
2010-09-03 12:55:00,30.09,30.17,30.09,30.16,37950.0,17.7383,17.7855,17.7383,17.7796,37950.0
2010-09-03 13:00:00,30.15,30.23,30.15,30.22,48000.0,17.7737,17.8209,17.7737,17.815,48000.0
2010-09-03 13:05:00,30.23,30.23,30.17,30.18,19350.0,17.8209,17.8209,17.7855,17.7914,19350.0
2010-09-03 13:10:00,30.17,30.19,30.16,30.18,20100.0,17.7855,17.7973,17.7796,17.7914,20100.0
2010-09-03 13:15:00,30.18,30.19,30.13,30.15,13650.0,17.7914,17.7973,17.7619,17.7737,13650.0
2010-09-03 13:20:00,30.16,30.16,30.13,30.16,17550.0,17.7796,17.7796,17.7619,17.7796,17550.0
2010-09-03 13:25:00,30.16,30.16,30.1,30.11,27750.0,17.7796,17.7796,17.7442,17.7501,27750.0
2010-09-03 13:30:00,30.12,30.15,30.11,30.13,19950.0,17.756,17.7737,17.7501,17.7619,19950.0
2010-09-03 13:35:00,30.13,30.18,30.13,30.18,28200.0,17.7619,17.7914,17.7619,17.7914,28200.0
2010-09-03 13:40:00,30.17,30.18,30.16,30.16,9300.0,17.7855,17.7914,17.7796,17.7796,9300.0
2010-09-03 13:45:00,30.17,30.19,30.16,30.18,20850.0,17.7855,17.7973,17.7796,17.7914,20850.0
2010-09-03 13:50:00,30.18,30.23,30.18,30.23,16800.0,17.7914,17.8209,17.7914,17.8209,16800.0
2010-09-03 13:55:00,30.23,30.25,30.21,30.23,28050.0,17.8209,17.8327,17.8091,17.8209,28050.0
2010-09-03 14:00:00,30.23,30.23,30.21,30.21,18000.0,17.8209,17.8209,17.8091,17.8091,18000.0
2010-09-03 14:05:00,30.21,30.22,30.17,30.17,10950.0,17.8091,17.815,17.7855,17.7855,10950.0
2010-09-03 14:10:00,30.16,30.17,30.13,30.15,37050.0,17.7796,17.7855,17.7619,17.7737,37050.0
2010-09-03 14:15:00,30.14,30.19,30.13,30.17,18600.0,17.7678,17.7973,17.7619,17.7855,18600.0
2010-09-03 14:20:00,30.17,30.22,30.17,30.21,26250.0,17.7855,17.815,17.7855,17.8091,26250.0
2010-09-03 14:25:00,30.21,30.23,30.17,30.17,28500.0,17.8091,17.8209,17.7855,17.7855,28500.0
2010-09-03 14:30:00,30.16,30.19,30.16,30.19,29850.0,17.7796,17.7973,17.7796,17.7973,29850.0
2010-09-03 14:35:00,30.2,30.25,30.18,30.18,42150.0,17.8032,17.8327,17.7914,17.7914,42150.0
2010-09-03 14:40:00,30.18,30.19,30.15,30.16,20850.0,17.7914,17.7973,17.7737,17.7796,20850.0
2010-09-03 14:45:00,30.16,30.17,30.09,30.1,26400.0,17.7796,17.7855,17.7383,17.7442,26400.0
2010-09-03 14:50:00,30.1,30.13,30.1,30.11,19050.0,17.7442,17.7619,17.7442,17.7501,19050.0
2010-09-03 14:55:00,30.11,30.11,30.08,30.09,35550.0,17.7501,17.7501,17.7325,17.7383,35550.0
2010-09-03 15:00:00,30.09,30.1,30.06,30.08,24450.0,17.7383,17.7442,17.7207,17.7325,24450.0
2010-09-03 15:05:00,30.08,30.09,30.06,30.09,50550.0,17.7325,17.7383,17.7207,17.7383,50550.0
2010-09-03 15:10:00,30.09,30.11,30.08,30.11,33600.0,17.7383,17.7501,17.7325,17.7501,33600.0
2010-09-03 15:15:00,30.1,30.12,30.07,30.12,40950.0,17.7442,17.756,17.7266,17.756,40950.0
2010-09-03 15:20:00,30.12,30.18,30.12,30.14,62700.0,17.756,17.7914,17.756,17.7678,62700.0
2010-09-03 15:25:00,30.15,30.17,30.13,30.14,39750.0,17.7737,17.7855,17.7619,17.7678,39750.0
2010-09-03 15:30:00,30.15,30.18,30.09,30.1,53250.0,17.7737,17.7914,17.7383,17.7442,53250.0
2010-09-03 15:35:00,30.1,30.13,30.08,30.11,69300.0,17.7442,17.7619,17.7325,17.7501,69300.0
2010-09-03 15:40:00,30.12,30.18,30.11,30.18,112800.0,17.756,17.7914,17.7501,17.7914,112800.0
2010-09-03 15:45:00,30.18,30.21,30.15,30.17,117450.0,17.7914,17.8091,17.7737,17.7855,117450.0
2010-09-03 15:50:00,30.18,30.19,30.13,30.13,107700.0,17.7914,17.7973,17.7619,17.7619,107700.0
2010-09-03 15:55:00,30.13,30.22,30.13,30.21,171450.0,17.7619,17.815,17.7619,17.8091,171450.0
2010-09-07 09:30:00,30.03,30.17,29.83,29.85,60000.0,17.703,17.7855,17.5851,17.5969,60000.0
2010-09-07 09:35:00,29.84,29.89,29.74,29.79,92400.0,17.591,17.6204,17.532,17.5615,92400.0
2010-09-07 09:40:00,29.79,29.86,29.77,29.85,59250.0,17.5615,17.6028,17.5497,17.5969,59250.0
2010-09-07 09:45:00,29.85,29.88,29.77,29.79,44400.0,17.5969,17.6145,17.5497,17.5615,44400.0
2010-09-07 09:50:00,29.79,29.8,29.72,29.76,54300.0,17.5615,17.5674,17.5202,17.5438,54300.0
2010-09-07 09:55:00,29.76,29.78,29.54,29.54,128850.0,17.5438,17.5556,17.4141,17.4141,128850.0
2010-09-07 10:00:00,29.55,29.57,29.46,29.53,86100.0,17.42,17.4318,17.367,17.4082,86100.0
2010-09-07 10:05:00,29.52,29.61,29.48,29.61,38250.0,17.4023,17.4554,17.3787,17.4554,38250.0
2010-09-07 10:10:00,29.6,29.63,29.57,29.6,13500.0,17.4495,17.4672,17.4318,17.4495,13500.0
2010-09-07 10:15:00,29.6,29.61,29.53,29.57,34350.0,17.4495,17.4554,17.4082,17.4318,34350.0
2010-09-07 10:20:00,29.55,29.58,29.51,29.58,38550.0,17.42,17.4377,17.3964,17.4377,38550.0
2010-09-07 10:25:00,29.58,29.63,29.56,29.62,12000.0,17.4377,17.4672,17.4259,17.4613,12000.0
2010-09-07 10:30:00,29.62,29.63,29.57,29.6,18900.0,17.4613,17.4672,17.4318,17.4495,18900.0
2010-09-07 10:35:00,29.59,29.59,29.53,29.58,43350.0,17.4436,17.4436,17.4082,17.4377,43350.0
2010-09-07 10:40:00,29.58,29.61,29.57,29.59,25800.0,17.4377,17.4554,17.4318,17.4436,25800.0
2010-09-07 10:45:00,29.59,29.62,29.59,29.59,10500.0,17.4436,17.4613,17.4436,17.4436,10500.0
2010-09-07 10:50:00,29.6,29.63,29.54,29.55,20250.0,17.4495,17.4672,17.4141,17.42,20250.0
2010-09-07 10:55:00,29.54,29.61,29.53,29.56,23700.0,17.4141,17.4554,17.4082,17.4259,23700.0
2010-09-07 11:00:00,29.56,29.61,29.53,29.55,21900.0,17.4259,17.4554,17.4082,17.42,21900.0
2010-09-07 11:05:00,29.54,29.57,29.51,29.55,29850.0,17.4141,17.4318,17.3964,17.42,29850.0
2010-09-07 11:10:00,29.55,29.57,29.49,29.54,26700.0,17.42,17.4318,17.3846,17.4141,26700.0
2010-09-07 11:15:00,29.54,29.57,29.5,29.54,39600.0,17.4141,17.4318,17.3905,17.4141,39600.0
2010-09-07 11:20:00,29.54,29.64,29.54,29.63,39150.0,17.4141,17.4731,17.4141,17.4672,39150.0
2010-09-07 11:25:00,29.63,29.66,29.61,29.66,25800.0,17.4672,17.4849,17.4554,17.4849,25800.0
2010-09-07 11:30:00,29.65,29.69,29.6,29.6,25350.0,17.479,17.5025,17.4495,17.4495,25350.0
2010-09-07 11:35:00,29.59,29.62,29.57,29.61,14100.0,17.4436,17.4613,17.4318,17.4554,14100.0
2010-09-07 11:40:00,29.62,29.64,29.6,29.64,12000.0,17.4613,17.4731,17.4495,17.4731,12000.0
2010-09-07 11:45:00,29.64,29.67,29.63,29.65,7500.0,17.4731,17.4908,17.4672,17.479,7500.0
2010-09-07 11:50:00,29.64,29.65,29.59,29.59,18300.0,17.4731,17.479,17.4436,17.4436,18300.0
2010-09-07 11:55:00,29.59,29.71,29.59,29.69,18000.0,17.4436,17.5143,17.4436,17.5025,18000.0
2010-09-07 12:00:00,29.69,29.73,29.67,29.72,17550.0,17.5025,17.5261,17.4908,17.5202,17550.0
2010-09-07 12:05:00,29.73,29.75,29.72,29.73,26100.0,17.5261,17.5379,17.5202,17.5261,26100.0
2010-09-07 12:10:00,29.73,29.73,29.7,29.7,14700.0,17.5261,17.5261,17.5084,17.5084,14700.0
2010-09-07 12:15:00,29.71,29.71,29.68,29.69,7650.0,17.5143,17.5143,17.4966,17.5025,7650.0
2010-09-07 12:20:00,29.69,29.72,29.64,29.66,41400.0,17.5025,17.5202,17.4731,17.4849,41400.0
2010-09-07 12:25:00,29.66,29.67,29.63,29.67,26250.0,17.4849,17.4908,17.4672,17.4908,26250.0
2010-09-07 12:30:00,29.67,29.67,29.59,29.65,54000.0,17.4908,17.4908,17.4436,17.479,54000.0
2010-09-07 12:35:00,29.64,29.66,29.64,29.64,12450.0,17.4731,17.4849,17.4731,17.4731,12450.0
2010-09-07 12:40:00,29.64,29.71,29.64,29.7,16500.0,17.4731,17.5143,17.4731,17.5084,16500.0
2010-09-07 12:45:00,29.69,29.73,29.69,29.7,37050.0,17.5025,17.5261,17.5025,17.5084,37050.0
2010-09-07 12:50:00,29.69,29.71,29.67,29.69,14400.0,17.5025,17.5143,17.4908,17.5025,14400.0
2010-09-07 12:55:00,29.69,29.69,29.65,29.68,7800.0,17.5025,17.5025,17.479,17.4966,7800.0
2010-09-07 13:00:00,29.68,29.68,29.63,29.64,11400.0,17.4966,17.4966,17.4672,17.4731,11400.0
2010-09-07 13:05:00,29.64,29.64,29.6,29.63,16350.0,17.4731,17.4731,17.4495,17.4672,16350.0
2010-09-07 13:10:00,29.63,29.64,29.61,29.63,10200.0,17.4672,17.4731,17.4554,17.4672,10200.0
2010-09-07 13:15:00,29.63,29.65,29.62,29.63,15000.0,17.4672,17.479,17.4613,17.4672,15000.0
2010-09-07 13:20:00,29.61,29.64,29.57,29.62,20700.0,17.4554,17.4731,17.4318,17.4613,20700.0
2010-09-07 13:25:00,29.61,29.65,29.59,29.62,28500.0,17.4554,17.479,17.4436,17.4613,28500.0
2010-09-07 13:30:00,29.61,29.67,29.61,29.66,9450.0,17.4554,17.4908,17.4554,17.4849,9450.0
2010-09-07 13:35:00,29.65,29.67,29.64,29.67,13950.0,17.479,17.4908,17.4731,17.4908,13950.0
2010-09-07 13:40:00,29.67,29.69,29.63,29.63,10950.0,17.4908,17.5025,17.4672,17.4672,10950.0
2010-09-07 13:45:00,29.64,29.64,29.63,29.63,13500.0,17.4731,17.4731,17.4672,17.4672,13500.0
2010-09-07 13:50:00,29.63,29.65,29.63,29.64,11100.0,17.4672,17.479,17.4672,17.4731,11100.0
2010-09-07 13:55:00,29.65,29.69,29.64,29.69,12000.0,17.479,17.5025,17.4731,17.5025,12000.0
2010-09-07 14:00:00,29.69,29.69,29.66,29.68,15450.0,17.5025,17.5025,17.4849,17.4966,15450.0
2010-09-07 14:05:00,29.69,29.69,29.65,29.65,5400.0,17.5025,17.5025,17.479,17.479,5400.0
2010-09-07 14:10:00,29.65,29.68,29.65,29.67,7950.0,17.479,17.4966,17.479,17.4908,7950.0
2010-09-07 14:15:00,29.67,29.74,29.67,29.71,28950.0,17.4908,17.532,17.4908,17.5143,28950.0
2010-09-07 14:20:00,29.71,29.71,29.69,29.71,6750.0,17.5143,17.5143,17.5025,17.5143,6750.0
2010-09-07 14:25:00,29.71,29.72,29.67,29.67,13800.0,17.5143,17.5202,17.4908,17.4908,13800.0
2010-09-07 14:30:00,29.67,29.69,29.63,29.64,10800.0,17.4908,17.5025,17.4672,17.4731,10800.0
2010-09-07 14:35:00,29.64,29.66,29.59,29.6,19500.0,17.4731,17.4849,17.4436,17.4495,19500.0
2010-09-07 14:40:00,29.59,29.61,29.57,29.58,24600.0,17.4436,17.4554,17.4318,17.4377,24600.0
2010-09-07 14:45:00,29.57,29.6,29.57,29.59,7950.0,17.4318,17.4495,17.4318,17.4436,7950.0
2010-09-07 14:50:00,29.59,29.6,29.55,29.56,12750.0,17.4436,17.4495,17.42,17.4259,12750.0
2010-09-07 14:55:00,29.55,29.55,29.49,29.51,27900.0,17.42,17.42,17.3846,17.3964,27900.0
2010-09-07 15:00:00,29.51,29.55,29.48,29.55,36150.0,17.3964,17.42,17.3787,17.42,36150.0
2010-09-07 15:05:00,29.54,29.54,29.47,29.5,34200.0,17.4141,17.4141,17.3729,17.3905,34200.0
2010-09-07 15:10:00,29.5,29.53,29.49,29.53,20700.0,17.3905,17.4082,17.3846,17.4082,20700.0
2010-09-07 15:15:00,29.53,29.56,29.51,29.54,22950.0,17.4082,17.4259,17.3964,17.4141,22950.0
2010-09-07 15:20:00,29.53,29.53,29.5,29.51,34500.0,17.4082,17.4082,17.3905,17.3964,34500.0
2010-09-07 15:25:00,29.51,29.54,29.47,29.54,49800.0,17.3964,17.4141,17.3729,17.4141,49800.0
2010-09-07 15:30:00,29.54,29.55,29.49,29.51,43050.0,17.4141,17.42,17.3846,17.3964,43050.0
2010-09-07 15:35:00,29.51,29.58,29.51,29.57,75300.0,17.3964,17.4377,17.3964,17.4318,75300.0
2010-09-07 15:40:00,29.57,29.59,29.55,29.57,58950.0,17.4318,17.4436,17.42,17.4318,58950.0
2010-09-07 15:45:00,29.57,29.57,29.53,29.53,69450.0,17.4318,17.4318,17.4082,17.4082,69450.0
2010-09-07 15:50:00,29.53,29.53,29.43,29.43,67800.0,17.4082,17.4082,17.3493,17.3493,67800.0
2010-09-07 15:55:00,29.43,29.51,29.41,29.49,167100.0,17.3493,17.3964,17.3375,17.3846,167100.0
2010-09-08 09:30:00,29.53,29.67,29.48,29.62,60000.0,17.4082,17.4908,17.3787,17.4613,60000.0
2010-09-08 09:35:00,29.63,29.69,29.54,29.57,58500.0,17.4672,17.5025,17.4141,17.4318,58500.0
2010-09-08 09:40:00,29.58,29.81,29.57,29.77,66300.0,17.4377,17.5733,17.4318,17.5497,66300.0
2010-09-08 09:45:00,29.76,29.78,29.65,29.67,33000.0,17.5438,17.5556,17.479,17.4908,33000.0
2010-09-08 09:50:00,29.67,29.67,29.54,29.57,91350.0,17.4908,17.4908,17.4141,17.4318,91350.0
2010-09-08 09:55:00,29.57,29.67,29.57,29.61,54300.0,17.4318,17.4908,17.4318,17.4554,54300.0
2010-09-08 10:00:00,29.59,29.64,29.57,29.63,64800.0,17.4436,17.4731,17.4318,17.4672,64800.0
2010-09-08 10:05:00,29.63,29.69,29.6,29.61,58350.0,17.4672,17.5025,17.4495,17.4554,58350.0
2010-09-08 10:10:00,29.61,29.64,29.57,29.62,92250.0,17.4554,17.4731,17.4318,17.4613,92250.0
2010-09-08 10:15:00,29.62,29.63,29.55,29.59,66300.0,17.4613,17.4672,17.42,17.4436,66300.0
2010-09-08 10:20:00,29.57,29.69,29.57,29.67,35100.0,17.4318,17.5025,17.4318,17.4908,35100.0
2010-09-08 10:25:00,29.68,29.79,29.67,29.75,52350.0,17.4966,17.5615,17.4908,17.5379,52350.0
2010-09-08 10:30:00,29.74,29.83,29.73,29.78,56700.0,17.532,17.5851,17.5261,17.5556,56700.0
2010-09-08 10:35:00,29.79,29.83,29.79,29.83,25950.0,17.5615,17.5851,17.5615,17.5851,25950.0
2010-09-08 10:40:00,29.83,29.88,29.82,29.83,22650.0,17.5851,17.6145,17.5792,17.5851,22650.0
2010-09-08 10:45:00,29.83,29.87,29.83,29.87,66000.0,17.5851,17.6087,17.5851,17.6087,66000.0
2010-09-08 10:50:00,29.87,29.92,29.87,29.92,33450.0,17.6087,17.6381,17.6087,17.6381,33450.0
2010-09-08 10:55:00,29.92,29.94,29.88,29.89,31950.0,17.6381,17.6499,17.6145,17.6204,31950.0
2010-09-08 11:00:00,29.9,29.97,29.89,29.93,38400.0,17.6263,17.6676,17.6204,17.644,38400.0
2010-09-08 11:05:00,29.93,29.98,29.93,29.97,22650.0,17.644,17.6735,17.644,17.6676,22650.0
2010-09-08 11:10:00,29.97,30.0,29.96,29.99,40650.0,17.6676,17.6853,17.6617,17.6794,40650.0
2010-09-08 11:15:00,29.98,29.98,29.95,29.95,32100.0,17.6735,17.6735,17.6558,17.6558,32100.0
2010-09-08 11:20:00,29.95,29.95,29.88,29.89,30150.0,17.6558,17.6558,17.6145,17.6204,30150.0
2010-09-08 11:25:00,29.89,29.91,29.87,29.89,40650.0,17.6204,17.6322,17.6087,17.6204,40650.0
2010-09-08 11:30:00,29.9,29.97,29.9,29.95,67950.0,17.6263,17.6676,17.6263,17.6558,67950.0
2010-09-08 11:35:00,29.95,29.96,29.86,29.86,26100.0,17.6558,17.6617,17.6028,17.6028,26100.0
2010-09-08 11:40:00,29.86,29.9,29.85,29.88,43500.0,17.6028,17.6263,17.5969,17.6145,43500.0
2010-09-08 11:45:00,29.88,29.93,29.87,29.93,39300.0,17.6145,17.644,17.6087,17.644,39300.0
2010-09-08 11:50:00,29.92,29.94,29.89,29.9,31050.0,17.6381,17.6499,17.6204,17.6263,31050.0
2010-09-08 11:55:00,29.9,29.92,29.89,29.89,28200.0,17.6263,17.6381,17.6204,17.6204,28200.0
2010-09-08 12:00:00,29.9,29.94,29.9,29.91,14850.0,17.6263,17.6499,17.6263,17.6322,14850.0
2010-09-08 12:05:00,29.89,29.91,29.87,29.87,16050.0,17.6204,17.6322,17.6087,17.6087,16050.0
2010-09-08 12:10:00,29.88,29.88,29.82,29.83,15750.0,17.6145,17.6145,17.5792,17.5851,15750.0
2010-09-08 12:15:00,29.83,29.83,29.8,29.81,15750.0,17.5851,17.5851,17.5674,17.5733,15750.0
2010-09-08 12:20:00,29.8,29.87,29.8,29.87,58500.0,17.5674,17.6087,17.5674,17.6087,58500.0
2010-09-08 12:25:00,29.87,29.92,29.87,29.91,25650.0,17.6087,17.6381,17.6087,17.6322,25650.0
2010-09-08 12:30:00,29.91,29.91,29.85,29.86,18000.0,17.6322,17.6322,17.5969,17.6028,18000.0
2010-09-08 12:35:00,29.87,29.92,29.87,29.91,14400.0,17.6087,17.6381,17.6087,17.6322,14400.0
2010-09-08 12:40:00,29.91,29.96,29.9,29.94,54300.0,17.6322,17.6617,17.6263,17.6499,54300.0
2010-09-08 12:45:00,29.93,29.96,29.91,29.92,37800.0,17.644,17.6617,17.6322,17.6381,37800.0
2010-09-08 12:50:00,29.93,29.96,29.92,29.92,11550.0,17.644,17.6617,17.6381,17.6381,11550.0
2010-09-08 12:55:00,29.91,29.93,29.91,29.91,6150.0,17.6322,17.644,17.6322,17.6322,6150.0
2010-09-08 13:00:00,29.91,29.91,29.87,29.89,19500.0,17.6322,17.6322,17.6087,17.6204,19500.0
2010-09-08 13:05:00,29.89,29.89,29.81,29.83,57600.0,17.6204,17.6204,17.5733,17.5851,57600.0
2010-09-08 13:10:00,29.83,29.83,29.81,29.83,14250.0,17.5851,17.5851,17.5733,17.5851,14250.0
2010-09-08 13:15:00,29.83,29.84,29.79,29.79,13800.0,17.5851,17.591,17.5615,17.5615,13800.0
2010-09-08 13:20:00,29.8,29.85,29.8,29.85,12000.0,17.5674,17.5969,17.5674,17.5969,12000.0
2010-09-08 13:25:00,29.85,29.85,29.81,29.82,31050.0,17.5969,17.5969,17.5733,17.5792,31050.0
2010-09-08 13:30:00,29.82,29.83,29.79,29.82,30750.0,17.5792,17.5851,17.5615,17.5792,30750.0
2010-09-08 13:35:00,29.81,29.82,29.75,29.76,33900.0,17.5733,17.5792,17.5379,17.5438,33900.0
2010-09-08 13:40:00,29.75,29.76,29.69,29.69,55350.0,17.5379,17.5438,17.5025,17.5025,55350.0
2010-09-08 13:45:00,29.69,29.77,29.67,29.74,62400.0,17.5025,17.5497,17.4908,17.532,62400.0
2010-09-08 13:50:00,29.74,29.76,29.72,29.74,23700.0,17.532,17.5438,17.5202,17.532,23700.0
2010-09-08 13:55:00,29.75,29.79,29.71,29.77,13800.0,17.5379,17.5615,17.5143,17.5497,13800.0
2010-09-08 14:00:00,29.77,29.78,29.69,29.75,138750.0,17.5497,17.5556,17.5025,17.5379,138750.0
2010-09-08 14:05:00,29.75,29.83,29.74,29.79,107400.0,17.5379,17.5851,17.532,17.5615,107400.0
2010-09-08 14:10:00,29.78,29.83,29.75,29.83,34050.0,17.5556,17.5851,17.5379,17.5851,34050.0
2010-09-08 14:15:00,29.83,29.87,29.8,29.84,29250.0,17.5851,17.6087,17.5674,17.591,29250.0
2010-09-08 14:20:00,29.83,29.93,29.83,29.91,38400.0,17.5851,17.644,17.5851,17.6322,38400.0
2010-09-08 14:25:00,29.91,29.93,29.89,29.9,12300.0,17.6322,17.644,17.6204,17.6263,12300.0
2010-09-08 14:30:00,29.9,29.95,29.89,29.91,18450.0,17.6263,17.6558,17.6204,17.6322,18450.0
2010-09-08 14:35:00,29.92,29.93,29.88,29.89,13350.0,17.6381,17.644,17.6145,17.6204,13350.0
2010-09-08 14:40:00,29.9,29.95,29.89,29.93,41700.0,17.6263,17.6558,17.6204,17.644,41700.0
2010-09-08 14:45:00,29.94,29.94,29.9,29.91,15150.0,17.6499,17.6499,17.6263,17.6322,15150.0
2010-09-08 14:50:00,29.91,29.91,29.87,29.87,11700.0,17.6322,17.6322,17.6087,17.6087,11700.0
2010-09-08 14:55:00,29.87,29.9,29.87,29.89,39000.0,17.6087,17.6263,17.6087,17.6204,39000.0
2010-09-08 15:00:00,29.89,29.94,29.89,29.93,38550.0,17.6204,17.6499,17.6204,17.644,38550.0
2010-09-08 15:05:00,29.92,29.95,29.91,29.91,32100.0,17.6381,17.6558,17.6322,17.6322,32100.0
2010-09-08 15:10:00,29.92,29.92,29.87,29.91,158550.0,17.6381,17.6381,17.6087,17.6322,158550.0
2010-09-08 15:15:00,29.91,29.94,29.89,29.89,39300.0,17.6322,17.6499,17.6204,17.6204,39300.0
2010-09-08 15:20:00,29.88,29.92,29.86,29.87,90600.0,17.6145,17.6381,17.6028,17.6087,90600.0
2010-09-08 15:25:00,29.87,29.89,29.83,29.83,54150.0,17.6087,17.6204,17.5851,17.5851,54150.0
2010-09-08 15:30:00,29.82,29.86,29.81,29.85,41700.0,17.5792,17.6028,17.5733,17.5969,41700.0
2010-09-08 15:35:00,29.85,29.91,29.83,29.87,62400.0,17.5969,17.6322,17.5851,17.6087,62400.0
2010-09-08 15:40:00,29.88,29.88,29.78,29.79,49650.0,17.6145,17.6145,17.5556,17.5615,49650.0
2010-09-08 15:45:00,29.79,29.81,29.76,29.78,81450.0,17.5615,17.5733,17.5438,17.5556,81450.0
2010-09-08 15:50:00,29.79,29.83,29.77,29.79,107700.0,17.5615,17.5851,17.5497,17.5615,107700.0
2010-09-08 15:55:00,29.79,29.83,29.77,29.82,148050.0,17.5615,17.5851,17.5497,17.5792,148050.0
2010-09-09 09:30:00,30.23,30.29,29.9,30.15,93750.0,17.8209,17.8562,17.6263,17.7737,93750.0
2010-09-09 09:35:00,30.12,30.17,29.96,30.08,27600.0,17.756,17.7855,17.6617,17.7325,27600.0
2010-09-09 09:40:00,30.05,30.08,29.95,30.01,48600.0,17.7148,17.7325,17.6558,17.6912,48600.0
2010-09-09 09:45:00,30.0,30.01,29.93,29.93,32550.0,17.6853,17.6912,17.644,17.644,32550.0
2010-09-09 09:50:00,29.94,29.98,29.92,29.96,25200.0,17.6499,17.6735,17.6381,17.6617,25200.0
2010-09-09 09:55:00,29.97,29.99,29.93,29.97,19950.0,17.6676,17.6794,17.644,17.6676,19950.0
2010-09-09 10:00:00,29.97,29.99,29.93,29.93,41250.0,17.6676,17.6794,17.644,17.644,41250.0
2010-09-09 10:05:00,29.93,29.93,29.86,29.89,43950.0,17.644,17.644,17.6028,17.6204,43950.0
2010-09-09 10:10:00,29.89,29.92,29.79,29.8,67500.0,17.6204,17.6381,17.5615,17.5674,67500.0
2010-09-09 10:15:00,29.8,29.82,29.73,29.78,38700.0,17.5674,17.5792,17.5261,17.5556,38700.0
2010-09-09 10:20:00,29.78,29.81,29.77,29.78,36900.0,17.5556,17.5733,17.5497,17.5556,36900.0
2010-09-09 10:25:00,29.78,29.8,29.74,29.8,21750.0,17.5556,17.5674,17.532,17.5674,21750.0
2010-09-09 10:30:00,29.81,29.81,29.75,29.76,28650.0,17.5733,17.5733,17.5379,17.5438,28650.0
2010-09-09 10:35:00,29.76,29.81,29.73,29.8,27300.0,17.5438,17.5733,17.5261,17.5674,27300.0
2010-09-09 10:40:00,29.8,29.81,29.77,29.78,13500.0,17.5674,17.5733,17.5497,17.5556,13500.0
2010-09-09 10:45:00,29.77,29.81,29.77,29.79,16800.0,17.5497,17.5733,17.5497,17.5615,16800.0
2010-09-09 10:50:00,29.79,29.81,29.74,29.75,20100.0,17.5615,17.5733,17.532,17.5379,20100.0
2010-09-09 10:55:00,29.75,29.8,29.72,29.72,13800.0,17.5379,17.5674,17.5202,17.5202,13800.0
2010-09-09 11:00:00,29.72,29.8,29.72,29.77,18900.0,17.5202,17.5674,17.5202,17.5497,18900.0
2010-09-09 11:05:00,29.79,29.81,29.77,29.79,18000.0,17.5615,17.5733,17.5497,17.5615,18000.0
2010-09-09 11:10:00,29.79,29.87,29.79,29.82,27900.0,17.5615,17.6087,17.5615,17.5792,27900.0
2010-09-09 11:15:00,29.83,29.87,29.82,29.82,20250.0,17.5851,17.6087,17.5792,17.5792,20250.0
2010-09-09 11:20:00,29.82,29.82,29.79,29.8,10650.0,17.5792,17.5792,17.5615,17.5674,10650.0
2010-09-09 11:25:00,29.81,29.9,29.81,29.9,22050.0,17.5733,17.6263,17.5733,17.6263,22050.0
2010-09-09 11:30:00,29.89,29.93,29.87,29.91,18000.0,17.6204,17.644,17.6087,17.6322,18000.0
2010-09-09 11:35:00,29.91,29.93,29.91,29.93,6300.0,17.6322,17.644,17.6322,17.644,6300.0
2010-09-09 11:40:00,29.93,29.95,29.93,29.93,7800.0,17.644,17.6558,17.644,17.644,7800.0
2010-09-09 11:45:00,29.93,29.93,29.85,29.85,13650.0,17.644,17.644,17.5969,17.5969,13650.0
2010-09-09 11:50:00,29.85,29.89,29.83,29.83,45900.0,17.5969,17.6204,17.5851,17.5851,45900.0
2010-09-09 11:55:00,29.83,29.83,29.82,29.82,4200.0,17.5851,17.5851,17.5792,17.5792,4200.0
2010-09-09 12:00:00,29.83,29.87,29.81,29.85,13500.0,17.5851,17.6087,17.5733,17.5969,13500.0
2010-09-09 12:05:00,29.85,29.86,29.84,29.86,8100.0,17.5969,17.6028,17.591,17.6028,8100.0
2010-09-09 12:10:00,29.86,29.87,29.85,29.85,22950.0,17.6028,17.6087,17.5969,17.5969,22950.0
2010-09-09 12:15:00,29.85,29.85,29.82,29.82,16800.0,17.5969,17.5969,17.5792,17.5792,16800.0
2010-09-09 12:20:00,29.83,29.84,29.81,29.81,8250.0,17.5851,17.591,17.5733,17.5733,8250.0
2010-09-09 12:25:00,29.82,29.83,29.8,29.8,11700.0,17.5792,17.5851,17.5674,17.5674,11700.0
2010-09-09 12:30:00,29.81,29.82,29.8,29.81,9300.0,17.5733,17.5792,17.5674,17.5733,9300.0
2010-09-09 12:35:00,29.81,29.81,29.78,29.8,17250.0,17.5733,17.5733,17.5556,17.5674,17250.0
2010-09-09 12:40:00,29.79,29.81,29.78,29.78,10650.0,17.5615,17.5733,17.5556,17.5556,10650.0
2010-09-09 12:45:00,29.77,29.78,29.73,29.74,21900.0,17.5497,17.5556,17.5261,17.532,21900.0
2010-09-09 12:50:00,29.73,29.75,29.65,29.67,93300.0,17.5261,17.5379,17.479,17.4908,93300.0
2010-09-09 12:55:00,29.67,29.67,29.56,29.56,49350.0,17.4908,17.4908,17.4259,17.4259,49350.0
2010-09-09 13:00:00,29.56,29.57,29.55,29.57,87750.0,17.4259,17.4318,17.42,17.4318,87750.0
2010-09-09 13:05:00,29.56,29.57,29.51,29.54,64200.0,17.4259,17.4318,17.3964,17.4141,64200.0
2010-09-09 13:10:00,29.54,29.54,29.47,29.47,34050.0,17.4141,17.4141,17.3729,17.3729,34050.0
2010-09-09 13:15:00,29.47,29.55,29.47,29.55,20700.0,17.3729,17.42,17.3729,17.42,20700.0
2010-09-09 13:20:00,29.55,29.57,29.55,29.55,16650.0,17.42,17.4318,17.42,17.42,16650.0
2010-09-09 13:25:00,29.53,29.53,29.51,29.51,64200.0,17.4082,17.4082,17.3964,17.3964,64200.0
2010-09-09 13:30:00,29.52,29.57,29.51,29.57,87750.0,17.4023,17.4318,17.3964,17.4318,87750.0
2010-09-09 13:35:00,29.57,29.61,29.56,29.57,40350.0,17.4318,17.4554,17.4259,17.4318,40350.0
2010-09-09 13:40:00,29.57,29.57,29.55,29.55,12000.0,17.4318,17.4318,17.42,17.42,12000.0
2010-09-09 13:45:00,29.55,29.6,29.52,29.6,42750.0,17.42,17.4495,17.4023,17.4495,42750.0
2010-09-09 13:50:00,29.61,29.61,29.55,29.55,18150.0,17.4554,17.4554,17.42,17.42,18150.0
2010-09-09 13:55:00,29.55,29.55,29.47,29.51,51750.0,17.42,17.42,17.3729,17.3964,51750.0
2010-09-09 14:00:00,29.51,29.57,29.51,29.57,23700.0,17.3964,17.4318,17.3964,17.4318,23700.0
2010-09-09 14:05:00,29.57,29.57,29.51,29.52,27900.0,17.4318,17.4318,17.3964,17.4023,27900.0
2010-09-09 14:10:00,29.52,29.52,29.45,29.49,31500.0,17.4023,17.4023,17.3611,17.3846,31500.0
2010-09-09 14:15:00,29.49,29.49,29.42,29.45,25350.0,17.3846,17.3846,17.3434,17.3611,25350.0
2010-09-09 14:20:00,29.46,29.47,29.45,29.45,14550.0,17.367,17.3729,17.3611,17.3611,14550.0
2010-09-09 14:25:00,29.45,29.48,29.42,29.44,32850.0,17.3611,17.3787,17.3434,17.3552,32850.0
2010-09-09 14:30:00,29.43,29.49,29.42,29.49,29700.0,17.3493,17.3846,17.3434,17.3846,29700.0
2010-09-09 14:35:00,29.5,29.53,29.49,29.5,28500.0,17.3905,17.4082,17.3846,17.3905,28500.0
2010-09-09 14:40:00,29.51,29.51,29.45,29.45,25950.0,17.3964,17.3964,17.3611,17.3611,25950.0
2010-09-09 14:45:00,29.45,29.52,29.45,29.52,25950.0,17.3611,17.4023,17.3611,17.4023,25950.0
2010-09-09 14:50:00,29.52,29.53,29.48,29.49,23250.0,17.4023,17.4082,17.3787,17.3846,23250.0
2010-09-09 14:55:00,29.49,29.55,29.48,29.54,27900.0,17.3846,17.42,17.3787,17.4141,27900.0
2010-09-09 15:00:00,29.54,29.55,29.53,29.54,21000.0,17.4141,17.42,17.4082,17.4141,21000.0
2010-09-09 15:05:00,29.55,29.57,29.53,29.54,43800.0,17.42,17.4318,17.4082,17.4141,43800.0
2010-09-09 15:10:00,29.53,29.57,29.52,29.54,31800.0,17.4082,17.4318,17.4023,17.4141,31800.0
2010-09-09 15:15:00,29.54,29.61,29.54,29.59,38700.0,17.4141,17.4554,17.4141,17.4436,38700.0
2010-09-09 15:20:00,29.59,29.63,29.57,29.63,50100.0,17.4436,17.4672,17.4318,17.4672,50100.0
2010-09-09 15:25:00,29.63,29.63,29.59,29.63,36600.0,17.4672,17.4672,17.4436,17.4672,36600.0
2010-09-09 15:30:00,29.63,29.65,29.61,29.65,43050.0,17.4672,17.479,17.4554,17.479,43050.0
2010-09-09 15:35:00,29.65,29.67,29.63,29.67,63450.0,17.479,17.4908,17.4672,17.4908,63450.0
2010-09-09 15:40:00,29.67,29.68,29.61,29.62,69600.0,17.4908,17.4966,17.4554,17.4613,69600.0
2010-09-09 15:45:00,29.61,29.61,29.58,29.59,109050.0,17.4554,17.4554,17.4377,17.4436,109050.0
2010-09-09 15:50:00,29.59,29.59,29.53,29.53,99000.0,17.4436,17.4436,17.4082,17.4082,99000.0
2010-09-09 15:55:00,29.54,29.58,29.54,29.55,180900.0,17.4141,17.4377,17.4141,17.42,180900.0
2010-09-10 09:30:00,29.65,29.86,29.38,29.81,51300.0,17.479,17.6028,17.3198,17.5733,51300.0
2010-09-10 09:35:00,29.78,29.9,29.76,29.76,71700.0,17.5556,17.6263,17.5438,17.5438,71700.0
2010-09-10 09:40:00,29.75,29.81,29.67,29.75,50850.0,17.5379,17.5733,17.4908,17.5379,50850.0
2010-09-10 09:45:00,29.73,29.86,29.69,29.85,50850.0,17.5261,17.6028,17.5025,17.5969,50850.0
2010-09-10 09:50:00,29.85,30.0,29.85,29.97,55050.0,17.5969,17.6853,17.5969,17.6676,55050.0
2010-09-10 09:55:00,29.95,30.07,29.93,29.98,43800.0,17.6558,17.7266,17.644,17.6735,43800.0
2010-09-10 10:00:00,29.98,30.01,29.91,30.01,30300.0,17.6735,17.6912,17.6322,17.6912,30300.0
2010-09-10 10:05:00,30.02,30.02,29.92,29.99,18600.0,17.6971,17.6971,17.6381,17.6794,18600.0
2010-09-10 10:10:00,29.98,30.08,29.95,30.06,35100.0,17.6735,17.7325,17.6558,17.7207,35100.0
2010-09-10 10:15:00,30.05,30.11,30.03,30.11,37200.0,17.7148,17.7501,17.703,17.7501,37200.0
2010-09-10 10:20:00,30.11,30.22,30.11,30.21,76350.0,17.7501,17.815,17.7501,17.8091,76350.0
2010-09-10 10:25:00,30.21,30.23,30.19,30.21,58950.0,17.8091,17.8209,17.7973,17.8091,58950.0
2010-09-10 10:30:00,30.21,30.31,30.21,30.25,45450.0,17.8091,17.868,17.8091,17.8327,45450.0
2010-09-10 10:35:00,30.25,30.26,30.21,30.23,18300.0,17.8327,17.8386,17.8091,17.8209,18300.0
2010-09-10 10:40:00,30.23,30.24,30.2,30.22,29850.0,17.8209,17.8268,17.8032,17.815,29850.0
2010-09-10 10:45:00,30.21,30.23,30.13,30.21,74700.0,17.8091,17.8209,17.7619,17.8091,74700.0
2010-09-10 10:50:00,30.21,30.25,30.15,30.17,76800.0,17.8091,17.8327,17.7737,17.7855,76800.0
2010-09-10 10:55:00,30.17,30.21,30.17,30.19,38850.0,17.7855,17.8091,17.7855,17.7973,38850.0
2010-09-10 11:00:00,30.19,30.21,30.15,30.18,25800.0,17.7973,17.8091,17.7737,17.7914,25800.0
2010-09-10 11:05:00,30.18,30.19,30.09,30.11,41550.0,17.7914,17.7973,17.7383,17.7501,41550.0
2010-09-10 11:10:00,30.11,30.13,30.1,30.12,12000.0,17.7501,17.7619,17.7442,17.756,12000.0
2010-09-10 11:15:00,30.11,30.13,30.05,30.05,39600.0,17.7501,17.7619,17.7148,17.7148,39600.0
2010-09-10 11:20:00,30.06,30.09,30.03,30.03,52800.0,17.7207,17.7383,17.703,17.703,52800.0
2010-09-10 11:25:00,30.04,30.12,30.03,30.11,18600.0,17.7089,17.756,17.703,17.7501,18600.0
2010-09-10 11:30:00,30.12,30.14,30.05,30.09,43200.0,17.756,17.7678,17.7148,17.7383,43200.0
2010-09-10 11:35:00,30.09,30.11,30.08,30.08,29700.0,17.7383,17.7501,17.7325,17.7325,29700.0
2010-09-10 11:40:00,30.07,30.07,29.99,29.99,40800.0,17.7266,17.7266,17.6794,17.6794,40800.0
2010-09-10 11:45:00,29.99,30.0,29.92,29.93,93750.0,17.6794,17.6853,17.6381,17.644,93750.0
2010-09-10 11:50:00,29.93,29.93,29.87,29.91,37950.0,17.644,17.644,17.6087,17.6322,37950.0
2010-09-10 11:55:00,29.91,29.91,29.83,29.86,63000.0,17.6322,17.6322,17.5851,17.6028,63000.0
2010-09-10 12:00:00,29.86,29.88,29.8,29.82,47850.0,17.6028,17.6145,17.5674,17.5792,47850.0
2010-09-10 12:05:00,29.81,29.81,29.73,29.75,42150.0,17.5733,17.5733,17.5261,17.5379,42150.0
2010-09-10 12:10:00,29.76,29.81,29.76,29.81,12600.0,17.5438,17.5733,17.5438,17.5733,12600.0
2010-09-10 12:15:00,29.81,29.81,29.77,29.79,12450.0,17.5733,17.5733,17.5497,17.5615,12450.0
2010-09-10 12:20:00,29.8,29.87,29.8,29.86,11850.0,17.5674,17.6087,17.5674,17.6028,11850.0
2010-09-10 12:25:00,29.86,29.87,29.85,29.85,5250.0,17.6028,17.6087,17.5969,17.5969,5250.0
2010-09-10 12:30:00,29.85,29.85,29.79,29.84,11850.0,17.5969,17.5969,17.5615,17.591,11850.0
2010-09-10 12:35:00,29.84,29.89,29.84,29.87,90000.0,17.591,17.6204,17.591,17.6087,90000.0
2010-09-10 12:40:00,29.87,29.91,29.85,29.91,26700.0,17.6087,17.6322,17.5969,17.6322,26700.0
2010-09-10 12:45:00,29.91,29.93,29.91,29.92,24600.0,17.6322,17.644,17.6322,17.6381,24600.0
2010-09-10 12:50:00,29.92,29.94,29.91,29.93,27150.0,17.6381,17.6499,17.6322,17.644,27150.0
2010-09-10 12:55:00,29.93,29.96,29.92,29.92,21300.0,17.644,17.6617,17.6381,17.6381,21300.0
2010-09-10 13:00:00,29.91,29.91,29.84,29.87,75300.0,17.6322,17.6322,17.591,17.6087,75300.0
2010-09-10 13:05:00,29.87,29.88,29.83,29.85,44550.0,17.6087,17.6145,17.5851,17.5969,44550.0
2010-09-10 13:10:00,29.85,29.86,29.83,29.83,38700.0,17.5969,17.6028,17.5851,17.5851,38700.0
2010-09-10 13:15:00,29.83,29.87,29.83,29.85,18900.0,17.5851,17.6087,17.5851,17.5969,18900.0
2010-09-10 13:20:00,29.85,29.85,29.83,29.84,10800.0,17.5969,17.5969,17.5851,17.591,10800.0
2010-09-10 13:25:00,29.84,29.86,29.83,29.86,4800.0,17.591,17.6028,17.5851,17.6028,4800.0
2010-09-10 13:30:00,29.85,29.91,29.85,29.91,20250.0,17.5969,17.6322,17.5969,17.6322,20250.0
2010-09-10 13:35:00,29.92,29.93,29.9,29.91,17400.0,17.6381,17.644,17.6263,17.6322,17400.0
2010-09-10 13:40:00,29.91,29.92,29.85,29.86,12900.0,17.6322,17.6381,17.5969,17.6028,12900.0
2010-09-10 13:45:00,29.86,29.87,29.84,29.87,10350.0,17.6028,17.6087,17.591,17.6087,10350.0
2010-09-10 13:50:00,29.87,29.89,29.86,29.86,13050.0,17.6087,17.6204,17.6028,17.6028,13050.0
2010-09-10 13:55:00,29.85,29.88,29.85,29.88,20400.0,17.5969,17.6145,17.5969,17.6145,20400.0
2010-09-10 14:00:00,29.87,29.89,29.86,29.89,30450.0,17.6087,17.6204,17.6028,17.6204,30450.0
2010-09-10 14:05:00,29.89,29.93,29.87,29.91,69300.0,17.6204,17.644,17.6087,17.6322,69300.0
2010-09-10 14:10:00,29.92,29.97,29.92,29.95,40800.0,17.6381,17.6676,17.6381,17.6558,40800.0
2010-09-10 14:15:00,29.95,29.97,29.94,29.95,18750.0,17.6558,17.6676,17.6499,17.6558,18750.0
2010-09-10 14:20:00,29.95,29.95,29.93,29.95,18150.0,17.6558,17.6558,17.644,17.6558,18150.0
2010-09-10 14:25:00,29.97,29.99,29.95,29.97,94650.0,17.6676,17.6794,17.6558,17.6676,94650.0
2010-09-10 14:30:00,29.97,29.98,29.95,29.96,69750.0,17.6676,17.6735,17.6558,17.6617,69750.0
2010-09-10 14:35:00,29.96,29.99,29.96,29.97,27750.0,17.6617,17.6794,17.6617,17.6676,27750.0
2010-09-10 14:40:00,29.97,29.98,29.93,29.95,73350.0,17.6676,17.6735,17.644,17.6558,73350.0
2010-09-10 14:45:00,29.95,29.95,29.89,29.89,39450.0,17.6558,17.6558,17.6204,17.6204,39450.0
2010-09-10 14:50:00,29.89,29.92,29.88,29.9,31500.0,17.6204,17.6381,17.6145,17.6263,31500.0
2010-09-10 14:55:00,29.9,29.93,29.9,29.92,10050.0,17.6263,17.644,17.6263,17.6381,10050.0
2010-09-10 15:00:00,29.92,29.93,29.91,29.92,38850.0,17.6381,17.644,17.6322,17.6381,38850.0
2010-09-10 15:05:00,29.91,29.93,29.89,29.89,34050.0,17.6322,17.644,17.6204,17.6204,34050.0
2010-09-10 15:10:00,29.89,29.93,29.88,29.93,28350.0,17.6204,17.644,17.6145,17.644,28350.0
2010-09-10 15:15:00,29.93,29.97,29.93,29.94,33000.0,17.644,17.6676,17.644,17.6499,33000.0
2010-09-10 15:20:00,29.95,29.95,29.9,29.94,21900.0,17.6558,17.6558,17.6263,17.6499,21900.0
2010-09-10 15:25:00,29.94,30.0,29.93,30.0,29250.0,17.6499,17.6853,17.644,17.6853,29250.0
2010-09-10 15:30:00,30.0,30.02,29.99,30.0,46650.0,17.6853,17.6971,17.6794,17.6853,46650.0
2010-09-10 15:35:00,30.01,30.01,29.95,29.95,40350.0,17.6912,17.6912,17.6558,17.6558,40350.0
2010-09-10 15:40:00,29.95,29.98,29.94,29.97,35700.0,17.6558,17.6735,17.6499,17.6676,35700.0
2010-09-10 15:45:00,29.97,29.99,29.95,29.97,64050.0,17.6676,17.6794,17.6558,17.6676,64050.0
2010-09-10 15:50:00,29.97,29.97,29.95,29.97,65550.0,17.6676,17.6676,17.6558,17.6676,65550.0
2010-09-10 15:55:00,29.97,29.99,29.93,29.96,167250.0,17.6676,17.6794,17.644,17.6617,167250.0
2010-09-13 09:30:00,30.29,30.6,30.11,30.55,67200.0,17.8562,18.039,17.7501,18.0095,67200.0
2010-09-13 09:35:00,30.56,30.63,30.41,30.58,36000.0,18.0154,18.0567,17.927,18.0272,36000.0
2010-09-13 09:40:00,30.57,30.63,30.51,30.57,28950.0,18.0213,18.0567,17.9859,18.0213,28950.0
2010-09-13 09:45:00,30.58,30.63,30.45,30.48,36150.0,18.0272,18.0567,17.9506,17.9683,36150.0
2010-09-13 09:50:00,30.48,30.55,30.47,30.52,11700.0,17.9683,18.0095,17.9624,17.9918,11700.0
2010-09-13 09:55:00,30.51,30.51,30.45,30.51,9750.0,17.9859,17.9859,17.9506,17.9859,9750.0
2010-09-13 10:00:00,30.5,30.51,30.46,30.46,27450.0,17.98,17.9859,17.9565,17.9565,27450.0
2010-09-13 10:05:00,30.46,30.6,30.46,30.55,111750.0,17.9565,18.039,17.9565,18.0095,111750.0
2010-09-13 10:10:00,30.55,30.58,30.51,30.55,29100.0,18.0095,18.0272,17.9859,18.0095,29100.0
2010-09-13 10:15:00,30.55,30.56,30.5,30.51,17250.0,18.0095,18.0154,17.98,17.9859,17250.0
2010-09-13 10:20:00,30.51,30.57,30.48,30.57,28050.0,17.9859,18.0213,17.9683,18.0213,28050.0
2010-09-13 10:25:00,30.57,30.57,30.51,30.57,22650.0,18.0213,18.0213,17.9859,18.0213,22650.0
2010-09-13 10:30:00,30.57,30.57,30.53,30.53,47700.0,18.0213,18.0213,17.9977,17.9977,47700.0
2010-09-13 10:35:00,30.53,30.57,30.53,30.55,18450.0,17.9977,18.0213,17.9977,18.0095,18450.0
2010-09-13 10:40:00,30.55,30.57,30.55,30.56,36450.0,18.0095,18.0213,18.0095,18.0154,36450.0
2010-09-13 10:45:00,30.55,30.57,30.55,30.57,77100.0,18.0095,18.0213,18.0095,18.0213,77100.0
2010-09-13 10:50:00,30.57,30.57,30.5,30.54,38400.0,18.0213,18.0213,17.98,18.0036,38400.0
2010-09-13 10:55:00,30.55,30.55,30.5,30.53,20100.0,18.0095,18.0095,17.98,17.9977,20100.0
2010-09-13 11:00:00,30.53,30.55,30.51,30.53,10500.0,17.9977,18.0095,17.9859,17.9977,10500.0
2010-09-13 11:05:00,30.54,30.54,30.51,30.51,12300.0,18.0036,18.0036,17.9859,17.9859,12300.0
2010-09-13 11:10:00,30.51,30.57,30.51,30.55,16350.0,17.9859,18.0213,17.9859,18.0095,16350.0
2010-09-13 11:15:00,30.55,30.57,30.53,30.54,43500.0,18.0095,18.0213,17.9977,18.0036,43500.0
2010-09-13 11:20:00,30.55,30.55,30.51,30.51,20550.0,18.0095,18.0095,17.9859,17.9859,20550.0
2010-09-13 11:25:00,30.51,30.54,30.49,30.53,29850.0,17.9859,18.0036,17.9741,17.9977,29850.0
2010-09-13 11:30:00,30.54,30.55,30.45,30.49,30900.0,18.0036,18.0095,17.9506,17.9741,30900.0
2010-09-13 11:35:00,30.49,30.5,30.44,30.49,23100.0,17.9741,17.98,17.9447,17.9741,23100.0
2010-09-13 11:40:00,30.49,30.5,30.4,30.4,25950.0,17.9741,17.98,17.9211,17.9211,25950.0
2010-09-13 11:45:00,30.4,30.46,30.4,30.41,31200.0,17.9211,17.9565,17.9211,17.927,31200.0
2010-09-13 11:50:00,30.39,30.43,30.39,30.39,29400.0,17.9152,17.9388,17.9152,17.9152,29400.0
2010-09-13 11:55:00,30.39,30.43,30.39,30.43,17400.0,17.9152,17.9388,17.9152,17.9388,17400.0
2010-09-13 12:00:00,30.43,30.43,30.38,30.39,15600.0,17.9388,17.9388,17.9093,17.9152,15600.0
2010-09-13 12:05:00,30.38,30.38,30.34,30.37,11100.0,17.9093,17.9093,17.8857,17.9034,11100.0
2010-09-13 12:10:00,30.38,30.41,30.37,30.37,13950.0,17.9093,17.927,17.9034,17.9034,13950.0
2010-09-13 12:15:00,30.37,30.38,30.32,30.38,20700.0,17.9034,17.9093,17.8739,17.9093,20700.0
2010-09-13 12:20:00,30.38,30.39,30.27,30.31,26700.0,17.9093,17.9152,17.8445,17.868,26700.0
2010-09-13 12:25:00,30.3,30.31,30.29,30.29,11400.0,17.8621,17.868,17.8562,17.8562,11400.0
2010-09-13 12:30:00,30.32,30.32,30.25,30.27,21300.0,17.8739,17.8739,17.8327,17.8445,21300.0
2010-09-13 12:35:00,30.27,30.32,30.27,30.27,12900.0,17.8445,17.8739,17.8445,17.8445,12900.0
2010-09-13 12:40:00,30.28,30.32,30.26,30.32,29250.0,17.8504,17.8739,17.8386,17.8739,29250.0
2010-09-13 12:45:00,30.33,30.33,30.27,30.29,74250.0,17.8798,17.8798,17.8445,17.8562,74250.0
2010-09-13 12:50:00,30.3,30.3,30.26,30.28,74100.0,17.8621,17.8621,17.8386,17.8504,74100.0
2010-09-13 12:55:00,30.28,30.33,30.28,30.33,11100.0,17.8504,17.8798,17.8504,17.8798,11100.0
2010-09-13 13:00:00,30.33,30.37,30.33,30.35,13650.0,17.8798,17.9034,17.8798,17.8916,13650.0
2010-09-13 13:05:00,30.35,30.35,30.33,30.33,7350.0,17.8916,17.8916,17.8798,17.8798,7350.0
2010-09-13 13:10:00,30.33,30.34,30.33,30.33,5850.0,17.8798,17.8857,17.8798,17.8798,5850.0
2010-09-13 13:15:00,30.33,30.33,30.29,30.3,4650.0,17.8798,17.8798,17.8562,17.8621,4650.0
2010-09-13 13:20:00,30.31,30.36,30.31,30.33,48000.0,17.868,17.8975,17.868,17.8798,48000.0
2010-09-13 13:25:00,30.33,30.34,30.3,30.31,39600.0,17.8798,17.8857,17.8621,17.868,39600.0
2010-09-13 13:30:00,30.31,30.31,30.29,30.31,15600.0,17.868,17.868,17.8562,17.868,15600.0
2010-09-13 13:35:00,30.31,30.33,30.31,30.31,17100.0,17.868,17.8798,17.868,17.868,17100.0
2010-09-13 13:40:00,30.3,30.33,30.29,30.32,14850.0,17.8621,17.8798,17.8562,17.8739,14850.0
2010-09-13 13:45:00,30.32,30.37,30.31,30.31,27900.0,17.8739,17.9034,17.868,17.868,27900.0
2010-09-13 13:50:00,30.31,30.33,30.29,30.3,10200.0,17.868,17.8798,17.8562,17.8621,10200.0
2010-09-13 13:55:00,30.3,30.3,30.27,30.27,8850.0,17.8621,17.8621,17.8445,17.8445,8850.0
2010-09-13 14:00:00,30.27,30.27,30.2,30.24,39600.0,17.8445,17.8445,17.8032,17.8268,39600.0
2010-09-13 14:05:00,30.24,30.25,30.21,30.23,14850.0,17.8268,17.8327,17.8091,17.8209,14850.0
2010-09-13 14:10:00,30.23,30.25,30.23,30.25,11550.0,17.8209,17.8327,17.8209,17.8327,11550.0
2010-09-13 14:15:00,30.25,30.31,30.25,30.31,19800.0,17.8327,17.868,17.8327,17.868,19800.0
2010-09-13 14:20:00,30.31,30.31,30.24,30.25,60000.0,17.868,17.868,17.8268,17.8327,60000.0
2010-09-13 14:25:00,30.25,30.33,30.25,30.33,84450.0,17.8327,17.8798,17.8327,17.8798,84450.0
2010-09-13 14:30:00,30.33,30.33,30.31,30.31,19950.0,17.8798,17.8798,17.868,17.868,19950.0
2010-09-13 14:35:00,30.31,30.31,30.3,30.3,12900.0,17.868,17.868,17.8621,17.8621,12900.0
2010-09-13 14:40:00,30.29,30.32,30.29,30.31,12300.0,17.8562,17.8739,17.8562,17.868,12300.0
2010-09-13 14:45:00,30.3,30.33,30.29,30.29,26100.0,17.8621,17.8798,17.8562,17.8562,26100.0
2010-09-13 14:50:00,30.29,30.31,30.29,30.31,7800.0,17.8562,17.868,17.8562,17.868,7800.0
2010-09-13 14:55:00,30.3,30.32,30.28,30.31,18600.0,17.8621,17.8739,17.8504,17.868,18600.0
2010-09-13 15:00:00,30.31,30.32,30.28,30.28,32850.0,17.868,17.8739,17.8504,17.8504,32850.0
2010-09-13 15:05:00,30.28,30.28,30.24,30.24,43650.0,17.8504,17.8504,17.8268,17.8268,43650.0
2010-09-13 15:10:00,30.25,30.29,30.24,30.27,55200.0,17.8327,17.8562,17.8268,17.8445,55200.0
2010-09-13 15:15:00,30.27,30.27,30.25,30.27,72600.0,17.8445,17.8445,17.8327,17.8445,72600.0
2010-09-13 15:20:00,30.27,30.28,30.25,30.26,78300.0,17.8445,17.8504,17.8327,17.8386,78300.0
2010-09-13 15:25:00,30.27,30.27,30.22,30.25,100650.0,17.8445,17.8445,17.815,17.8327,100650.0
2010-09-13 15:30:00,30.25,30.27,30.23,30.25,57900.0,17.8327,17.8445,17.8209,17.8327,57900.0
2010-09-13 15:35:00,30.25,30.31,30.23,30.31,162150.0,17.8327,17.868,17.8209,17.868,162150.0
2010-09-13 15:40:00,30.31,30.34,30.28,30.34,93300.0,17.868,17.8857,17.8504,17.8857,93300.0
2010-09-13 15:45:00,30.34,30.36,30.3,30.33,98850.0,17.8857,17.8975,17.8621,17.8798,98850.0
2010-09-13 15:50:00,30.33,30.36,30.33,30.35,66300.0,17.8798,17.8975,17.8798,17.8916,66300.0
2010-09-13 15:55:00,30.35,30.35,30.26,30.28,133050.0,17.8916,17.8916,17.8386,17.8504,133050.0
2010-09-14 09:30:00,30.13,30.2,30.04,30.13,34200.0,17.7619,17.8032,17.7089,17.7619,34200.0
2010-09-14 09:35:00,30.07,30.11,30.01,30.08,32550.0,17.7266,17.7501,17.6912,17.7325,32550.0
2010-09-14 09:40:00,30.13,30.13,29.91,29.94,41250.0,17.7619,17.7619,17.6322,17.6499,41250.0
2010-09-14 09:45:00,29.93,30.01,29.93,29.99,40350.0,17.644,17.6912,17.644,17.6794,40350.0
2010-09-14 09:50:00,29.99,30.11,29.96,30.07,15750.0,17.6794,17.7501,17.6617,17.7266,15750.0
2010-09-14 09:55:00,30.08,30.09,30.04,30.05,10350.0,17.7325,17.7383,17.7089,17.7148,10350.0
2010-09-14 10:00:00,30.06,30.13,30.01,30.12,20100.0,17.7207,17.7619,17.6912,17.756,20100.0
2010-09-14 10:05:00,30.12,30.16,30.07,30.09,31650.0,17.756,17.7796,17.7266,17.7383,31650.0
2010-09-14 10:10:00,30.08,30.1,30.04,30.04,7950.0,17.7325,17.7442,17.7089,17.7089,7950.0
2010-09-14 10:15:00,30.05,30.14,30.04,30.14,10050.0,17.7148,17.7678,17.7089,17.7678,10050.0
2010-09-14 10:20:00,30.15,30.2,30.14,30.15,16050.0,17.7737,17.8032,17.7678,17.7737,16050.0
2010-09-14 10:25:00,30.16,30.2,30.16,30.18,9600.0,17.7796,17.8032,17.7796,17.7914,9600.0
2010-09-14 10:30:00,30.19,30.22,30.13,30.14,34650.0,17.7973,17.815,17.7619,17.7678,34650.0
2010-09-14 10:35:00,30.15,30.17,30.11,30.11,15450.0,17.7737,17.7855,17.7501,17.7501,15450.0
2010-09-14 10:40:00,30.11,30.17,30.11,30.15,25200.0,17.7501,17.7855,17.7501,17.7737,25200.0
2010-09-14 10:45:00,30.17,30.29,30.17,30.26,41400.0,17.7855,17.8562,17.7855,17.8386,41400.0
2010-09-14 10:50:00,30.25,30.28,30.23,30.26,11700.0,17.8327,17.8504,17.8209,17.8386,11700.0
2010-09-14 10:55:00,30.26,30.27,30.19,30.21,16800.0,17.8386,17.8445,17.7973,17.8091,16800.0
2010-09-14 11:00:00,30.21,30.25,30.19,30.21,19650.0,17.8091,17.8327,17.7973,17.8091,19650.0
2010-09-14 11:05:00,30.21,30.31,30.21,30.31,26550.0,17.8091,17.868,17.8091,17.868,26550.0
2010-09-14 11:10:00,30.29,30.33,30.23,30.31,33750.0,17.8562,17.8798,17.8209,17.868,33750.0
2010-09-14 11:15:00,30.3,30.33,30.27,30.29,36450.0,17.8621,17.8798,17.8445,17.8562,36450.0
2010-09-14 11:20:00,30.29,30.3,30.21,30.21,15300.0,17.8562,17.8621,17.8091,17.8091,15300.0
2010-09-14 11:25:00,30.22,30.24,30.21,30.23,7500.0,17.815,17.8268,17.8091,17.8209,7500.0
2010-09-14 11:30:00,30.23,30.29,30.22,30.26,85200.0,17.8209,17.8562,17.815,17.8386,85200.0
2010-09-14 11:35:00,30.27,30.29,30.27,30.28,21450.0,17.8445,17.8562,17.8445,17.8504,21450.0
2010-09-14 11:40:00,30.28,30.37,30.27,30.35,56100.0,17.8504,17.9034,17.8445,17.8916,56100.0
2010-09-14 11:45:00,30.36,30.38,30.34,30.35,62700.0,17.8975,17.9093,17.8857,17.8916,62700.0
2010-09-14 11:50:00,30.36,30.37,30.31,30.31,34950.0,17.8975,17.9034,17.868,17.868,34950.0
2010-09-14 11:55:00,30.31,30.37,30.3,30.36,52050.0,17.868,17.9034,17.8621,17.8975,52050.0
2010-09-14 12:00:00,30.35,30.37,30.33,30.37,32850.0,17.8916,17.9034,17.8798,17.9034,32850.0
2010-09-14 12:05:00,30.37,30.43,30.37,30.39,46050.0,17.9034,17.9388,17.9034,17.9152,46050.0
2010-09-14 12:10:00,30.39,30.41,30.37,30.37,12750.0,17.9152,17.927,17.9034,17.9034,12750.0
2010-09-14 12:15:00,30.37,30.38,30.33,30.37,20550.0,17.9034,17.9093,17.8798,17.9034,20550.0
2010-09-14 12:20:00,30.37,30.39,30.35,30.39,22650.0,17.9034,17.9152,17.8916,17.9152,22650.0
2010-09-14 12:25:00,30.4,30.41,30.37,30.39,9900.0,17.9211,17.927,17.9034,17.9152,9900.0
2010-09-14 12:30:00,30.4,30.4,30.35,30.38,15150.0,17.9211,17.9211,17.8916,17.9093,15150.0
2010-09-14 12:35:00,30.37,30.4,30.35,30.39,15450.0,17.9034,17.9211,17.8916,17.9152,15450.0
2010-09-14 12:40:00,30.4,30.4,30.37,30.39,16500.0,17.9211,17.9211,17.9034,17.9152,16500.0
2010-09-14 12:45:00,30.39,30.39,30.31,30.31,27150.0,17.9152,17.9152,17.868,17.868,27150.0
2010-09-14 12:50:00,30.31,30.35,30.28,30.33,35400.0,17.868,17.8916,17.8504,17.8798,35400.0
2010-09-14 12:55:00,30.33,30.35,30.29,30.33,25050.0,17.8798,17.8916,17.8562,17.8798,25050.0
2010-09-14 13:00:00,30.32,30.37,30.32,30.37,20400.0,17.8739,17.9034,17.8739,17.9034,20400.0
2010-09-14 13:05:00,30.36,30.37,30.35,30.35,20100.0,17.8975,17.9034,17.8916,17.8916,20100.0
2010-09-14 13:10:00,30.35,30.39,30.35,30.35,22950.0,17.8916,17.9152,17.8916,17.8916,22950.0
2010-09-14 13:15:00,30.36,30.36,30.31,30.36,24450.0,17.8975,17.8975,17.868,17.8975,24450.0
2010-09-14 13:20:00,30.35,30.36,30.31,30.36,27750.0,17.8916,17.8975,17.868,17.8975,27750.0
2010-09-14 13:25:00,30.36,30.37,30.31,30.37,36600.0,17.8975,17.9034,17.868,17.9034,36600.0
2010-09-14 13:30:00,30.37,30.39,30.35,30.36,21600.0,17.9034,17.9152,17.8916,17.8975,21600.0
2010-09-14 13:35:00,30.36,30.41,30.36,30.37,27600.0,17.8975,17.927,17.8975,17.9034,27600.0
2010-09-14 13:40:00,30.38,30.41,30.36,30.36,25050.0,17.9093,17.927,17.8975,17.8975,25050.0
2010-09-14 13:45:00,30.35,30.35,30.29,30.34,46650.0,17.8916,17.8916,17.8562,17.8857,46650.0
2010-09-14 13:50:00,30.35,30.38,30.33,30.37,19650.0,17.8916,17.9093,17.8798,17.9034,19650.0
2010-09-14 13:55:00,30.37,30.41,30.34,30.4,58050.0,17.9034,17.927,17.8857,17.9211,58050.0
2010-09-14 14:00:00,30.4,30.41,30.36,30.4,19050.0,17.9211,17.927,17.8975,17.9211,19050.0
2010-09-14 14:05:00,30.39,30.39,30.36,30.38,23850.0,17.9152,17.9152,17.8975,17.9093,23850.0
2010-09-14 14:10:00,30.38,30.42,30.35,30.41,28950.0,17.9093,17.9329,17.8916,17.927,28950.0
2010-09-14 14:15:00,30.41,30.42,30.4,30.41,7800.0,17.927,17.9329,17.9211,17.927,7800.0
2010-09-14 14:20:00,30.41,30.43,30.39,30.43,10350.0,17.927,17.9388,17.9152,17.9388,10350.0
2010-09-14 14:25:00,30.43,30.43,30.38,30.4,23100.0,17.9388,17.9388,17.9093,17.9211,23100.0
2010-09-14 14:30:00,30.4,30.41,30.37,30.37,7050.0,17.9211,17.927,17.9034,17.9034,7050.0
2010-09-14 14:35:00,30.37,30.41,30.37,30.39,80250.0,17.9034,17.927,17.9034,17.9152,80250.0
2010-09-14 14:40:00,30.4,30.41,30.39,30.4,48150.0,17.9211,17.927,17.9152,17.9211,48150.0
2010-09-14 14:45:00,30.4,30.41,30.37,30.38,18150.0,17.9211,17.927,17.9034,17.9093,18150.0
2010-09-14 14:50:00,30.39,30.41,30.39,30.41,15150.0,17.9152,17.927,17.9152,17.927,15150.0
2010-09-14 14:55:00,30.41,30.43,30.39,30.39,11700.0,17.927,17.9388,17.9152,17.9152,11700.0
2010-09-14 15:00:00,30.39,30.41,30.39,30.41,22050.0,17.9152,17.927,17.9152,17.927,22050.0
2010-09-14 15:05:00,30.41,30.41,30.39,30.41,14700.0,17.927,17.927,17.9152,17.927,14700.0
2010-09-14 15:10:00,30.41,30.41,30.39,30.39,47550.0,17.927,17.927,17.9152,17.9152,47550.0
2010-09-14 15:15:00,30.39,30.4,30.37,30.39,19350.0,17.9152,17.9211,17.9034,17.9152,19350.0
2010-09-14 15:20:00,30.39,30.42,30.39,30.41,70350.0,17.9152,17.9329,17.9152,17.927,70350.0
2010-09-14 15:25:00,30.41,30.42,30.4,30.42,20850.0,17.927,17.9329,17.9211,17.9329,20850.0
2010-09-14 15:30:00,30.42,30.46,30.41,30.43,103800.0,17.9329,17.9565,17.927,17.9388,103800.0
2010-09-14 15:35:00,30.43,30.43,30.39,30.41,75000.0,17.9388,17.9388,17.9152,17.927,75000.0
2010-09-14 15:40:00,30.41,30.41,30.33,30.33,80850.0,17.927,17.927,17.8798,17.8798,80850.0
2010-09-14 15:45:00,30.33,30.37,30.27,30.36,126450.0,17.8798,17.9034,17.8445,17.8975,126450.0
2010-09-14 15:50:00,30.36,30.38,30.26,30.3,112050.0,17.8975,17.9093,17.8386,17.8621,112050.0
2010-09-14 15:55:00,30.3,30.35,30.29,30.29,165000.0,17.8621,17.8916,17.8562,17.8562,165000.0
2010-09-15 09:30:00,30.11,30.27,29.99,29.99,38100.0,17.7501,17.8445,17.6794,17.6794,38100.0
2010-09-15 09:35:00,30.01,30.07,29.84,29.85,40200.0,17.6912,17.7266,17.591,17.5969,40200.0
2010-09-15 09:40:00,29.85,29.9,29.79,29.84,37500.0,17.5969,17.6263,17.5615,17.591,37500.0
2010-09-15 09:45:00,29.84,29.88,29.78,29.88,48900.0,17.591,17.6145,17.5556,17.6145,48900.0
2010-09-15 09:50:00,29.87,29.89,29.82,29.85,34350.0,17.6087,17.6204,17.5792,17.5969,34350.0
2010-09-15 09:55:00,29.84,29.88,29.83,29.88,41100.0,17.591,17.6145,17.5851,17.6145,41100.0
2010-09-15 10:00:00,29.89,29.95,29.87,29.89,54450.0,17.6204,17.6558,17.6087,17.6204,54450.0
2010-09-15 10:05:00,29.89,29.99,29.89,29.99,41400.0,17.6204,17.6794,17.6204,17.6794,41400.0
2010-09-15 10:10:00,30.01,30.08,30.0,30.08,39000.0,17.6912,17.7325,17.6853,17.7325,39000.0
2010-09-15 10:15:00,30.09,30.18,30.09,30.1,64800.0,17.7383,17.7914,17.7383,17.7442,64800.0
2010-09-15 10:20:00,30.1,30.11,30.05,30.1,31800.0,17.7442,17.7501,17.7148,17.7442,31800.0
2010-09-15 10:25:00,30.11,30.11,30.05,30.06,23400.0,17.7501,17.7501,17.7148,17.7207,23400.0
2010-09-15 10:30:00,30.07,30.11,30.05,30.07,16950.0,17.7266,17.7501,17.7148,17.7266,16950.0
2010-09-15 10:35:00,30.06,30.1,30.03,30.09,25500.0,17.7207,17.7442,17.703,17.7383,25500.0
2010-09-15 10:40:00,30.09,30.14,30.08,30.13,73800.0,17.7383,17.7678,17.7325,17.7619,73800.0
2010-09-15 10:45:00,30.14,30.17,30.1,30.11,14850.0,17.7678,17.7855,17.7442,17.7501,14850.0
2010-09-15 10:50:00,30.11,30.14,30.07,30.14,16650.0,17.7501,17.7678,17.7266,17.7678,16650.0
2010-09-15 10:55:00,30.13,30.23,30.13,30.23,19350.0,17.7619,17.8209,17.7619,17.8209,19350.0
2010-09-15 11:00:00,30.23,30.23,30.14,30.15,10050.0,17.8209,17.8209,17.7678,17.7737,10050.0
2010-09-15 11:05:00,30.15,30.15,30.11,30.11,12600.0,17.7737,17.7737,17.7501,17.7501,12600.0
2010-09-15 11:10:00,30.11,30.14,30.09,30.14,7500.0,17.7501,17.7678,17.7383,17.7678,7500.0
2010-09-15 11:15:00,30.14,30.17,30.11,30.14,23400.0,17.7678,17.7855,17.7501,17.7678,23400.0
2010-09-15 11:20:00,30.14,30.21,30.13,30.19,19050.0,17.7678,17.8091,17.7619,17.7973,19050.0
2010-09-15 11:25:00,30.18,30.22,30.18,30.21,10650.0,17.7914,17.815,17.7914,17.8091,10650.0
2010-09-15 11:30:00,30.21,30.21,30.19,30.21,12000.0,17.8091,17.8091,17.7973,17.8091,12000.0
2010-09-15 11:35:00,30.21,30.25,30.21,30.21,25950.0,17.8091,17.8327,17.8091,17.8091,25950.0
2010-09-15 11:40:00,30.22,30.25,30.22,30.25,11400.0,17.815,17.8327,17.815,17.8327,11400.0
2010-09-15 11:45:00,30.25,30.26,30.23,30.25,17550.0,17.8327,17.8386,17.8209,17.8327,17550.0
2010-09-15 11:50:00,30.25,30.32,30.25,30.32,43800.0,17.8327,17.8739,17.8327,17.8739,43800.0
2010-09-15 11:55:00,30.32,30.33,30.27,30.29,33450.0,17.8739,17.8798,17.8445,17.8562,33450.0
2010-09-15 12:00:00,30.29,30.33,30.29,30.32,24600.0,17.8562,17.8798,17.8562,17.8739,24600.0
2010-09-15 12:05:00,30.31,30.34,30.29,30.29,16200.0,17.868,17.8857,17.8562,17.8562,16200.0
2010-09-15 12:10:00,30.29,30.33,30.29,30.29,10350.0,17.8562,17.8798,17.8562,17.8562,10350.0
2010-09-15 12:15:00,30.29,30.29,30.25,30.25,27300.0,17.8562,17.8562,17.8327,17.8327,27300.0
2010-09-15 12:20:00,30.26,30.26,30.23,30.25,20700.0,17.8386,17.8386,17.8209,17.8327,20700.0
2010-09-15 12:25:00,30.24,30.25,30.22,30.23,27000.0,17.8268,17.8327,17.815,17.8209,27000.0
2010-09-15 12:30:00,30.23,30.27,30.23,30.23,12150.0,17.8209,17.8445,17.8209,17.8209,12150.0
2010-09-15 12:35:00,30.23,30.25,30.21,30.21,24600.0,17.8209,17.8327,17.8091,17.8091,24600.0
2010-09-15 12:40:00,30.21,30.24,30.2,30.21,15000.0,17.8091,17.8268,17.8032,17.8091,15000.0
2010-09-15 12:45:00,30.21,30.24,30.19,30.24,17100.0,17.8091,17.8268,17.7973,17.8268,17100.0
2010-09-15 12:50:00,30.24,30.24,30.21,30.21,5850.0,17.8268,17.8268,17.8091,17.8091,5850.0
2010-09-15 12:55:00,30.22,30.25,30.22,30.23,6450.0,17.815,17.8327,17.815,17.8209,6450.0
2010-09-15 13:00:00,30.23,30.27,30.23,30.27,70350.0,17.8209,17.8445,17.8209,17.8445,70350.0
2010-09-15 13:05:00,30.27,30.29,30.25,30.29,15450.0,17.8445,17.8562,17.8327,17.8562,15450.0
2010-09-15 13:10:00,30.28,30.29,30.25,30.28,23850.0,17.8504,17.8562,17.8327,17.8504,23850.0
2010-09-15 13:15:00,30.28,30.31,30.27,30.29,20550.0,17.8504,17.868,17.8445,17.8562,20550.0
2010-09-15 13:20:00,30.29,30.3,30.23,30.23,22950.0,17.8562,17.8621,17.8209,17.8209,22950.0
2010-09-15 13:25:00,30.23,30.23,30.18,30.18,10650.0,17.8209,17.8209,17.7914,17.7914,10650.0
2010-09-15 13:30:00,30.18,30.19,30.16,30.17,25350.0,17.7914,17.7973,17.7796,17.7855,25350.0
2010-09-15 13:35:00,30.18,30.21,30.17,30.17,21900.0,17.7914,17.8091,17.7855,17.7855,21900.0
2010-09-15 13:40:00,30.17,30.23,30.16,30.19,17550.0,17.7855,17.8209,17.7796,17.7973,17550.0
2010-09-15 13:45:00,30.19,30.19,30.15,30.15,16350.0,17.7973,17.7973,17.7737,17.7737,16350.0
2010-09-15 13:50:00,30.15,30.21,30.14,30.21,25500.0,17.7737,17.8091,17.7678,17.8091,25500.0
2010-09-15 13:55:00,30.21,30.25,30.2,30.24,24750.0,17.8091,17.8327,17.8032,17.8268,24750.0
2010-09-15 14:00:00,30.24,30.26,30.23,30.24,17400.0,17.8268,17.8386,17.8209,17.8268,17400.0
2010-09-15 14:05:00,30.24,30.26,30.22,30.24,17700.0,17.8268,17.8386,17.815,17.8268,17700.0
2010-09-15 14:10:00,30.24,30.25,30.22,30.22,12600.0,17.8268,17.8327,17.815,17.815,12600.0
2010-09-15 14:15:00,30.22,30.22,30.17,30.17,21450.0,17.815,17.815,17.7855,17.7855,21450.0
2010-09-15 14:20:00,30.17,30.18,30.15,30.15,15450.0,17.7855,17.7914,17.7737,17.7737,15450.0
2010-09-15 14:25:00,30.15,30.17,30.13,30.13,19050.0,17.7737,17.7855,17.7619,17.7619,19050.0
2010-09-15 14:30:00,30.13,30.15,30.06,30.08,45150.0,17.7619,17.7737,17.7207,17.7325,45150.0
2010-09-15 14:35:00,30.09,30.09,30.05,30.07,28200.0,17.7383,17.7383,17.7148,17.7266,28200.0
2010-09-15 14:40:00,30.07,30.07,30.01,30.02,82050.0,17.7266,17.7266,17.6912,17.6971,82050.0
2010-09-15 14:45:00,30.02,30.03,29.99,30.01,62100.0,17.6971,17.703,17.6794,17.6912,62100.0
2010-09-15 14:50:00,30.01,30.04,30.0,30.03,85950.0,17.6912,17.7089,17.6853,17.703,85950.0
2010-09-15 14:55:00,30.03,30.09,30.03,30.07,77700.0,17.703,17.7383,17.703,17.7266,77700.0
2010-09-15 15:00:00,30.08,30.13,30.07,30.11,35850.0,17.7325,17.7619,17.7266,17.7501,35850.0
2010-09-15 15:05:00,30.11,30.12,30.08,30.12,37050.0,17.7501,17.756,17.7325,17.756,37050.0
2010-09-15 15:10:00,30.12,30.16,30.12,30.14,64200.0,17.756,17.7796,17.756,17.7678,64200.0
2010-09-15 15:15:00,30.14,30.18,30.11,30.17,33300.0,17.7678,17.7914,17.7501,17.7855,33300.0
2010-09-15 15:20:00,30.19,30.23,30.14,30.22,61200.0,17.7973,17.8209,17.7678,17.815,61200.0
2010-09-15 15:25:00,30.22,30.31,30.2,30.27,78750.0,17.815,17.868,17.8032,17.8445,78750.0
2010-09-15 15:30:00,30.27,30.31,30.26,30.26,50250.0,17.8445,17.868,17.8386,17.8386,50250.0
2010-09-15 15:35:00,30.25,30.31,30.25,30.31,58800.0,17.8327,17.868,17.8327,17.868,58800.0
2010-09-15 15:40:00,30.31,30.31,30.23,30.23,91500.0,17.868,17.868,17.8209,17.8209,91500.0
2010-09-15 15:45:00,30.23,30.29,30.21,30.29,104100.0,17.8209,17.8562,17.8091,17.8562,104100.0
2010-09-15 15:50:00,30.29,30.31,30.26,30.29,99750.0,17.8562,17.868,17.8386,17.8562,99750.0
2010-09-15 15:55:00,30.29,30.32,30.23,30.24,138300.0,17.8562,17.8739,17.8209,17.8268,138300.0
2010-09-16 09:30:00,30.21,30.32,30.18,30.32,33000.0,17.8091,17.8739,17.7914,17.8739,33000.0
2010-09-16 09:35:00,30.32,30.35,30.26,30.35,16650.0,17.8739,17.8916,17.8386,17.8916,16650.0
2010-09-16 09:40:00,30.34,30.34,30.15,30.17,24600.0,17.8857,17.8857,17.7737,17.7855,24600.0
2010-09-16 09:45:00,30.17,30.17,30.09,30.17,25200.0,17.7855,17.7855,17.7383,17.7855,25200.0
2010-09-16 09:50:00,30.15,30.25,30.15,30.25,18000.0,17.7737,17.8327,17.7737,17.8327,18000.0
2010-09-16 09:55:00,30.28,30.31,30.25,30.28,11550.0,17.8504,17.868,17.8327,17.8504,11550.0
2010-09-16 10:00:00,30.29,30.38,30.13,30.31,44850.0,17.8562,17.9093,17.7619,17.868,44850.0
2010-09-16 10:05:00,30.31,30.39,30.31,30.35,22650.0,17.868,17.9152,17.868,17.8916,22650.0
2010-09-16 10:10:00,30.36,30.4,30.32,30.32,15450.0,17.8975,17.9211,17.8739,17.8739,15450.0
2010-09-16 10:15:00,30.33,30.33,30.25,30.25,11100.0,17.8798,17.8798,17.8327,17.8327,11100.0
2010-09-16 10:20:00,30.26,30.31,30.23,30.29,14850.0,17.8386,17.868,17.8209,17.8562,14850.0
2010-09-16 10:25:00,30.31,30.33,30.22,30.24,32700.0,17.868,17.8798,17.815,17.8268,32700.0
2010-09-16 10:30:00,30.25,30.27,30.2,30.23,29550.0,17.8327,17.8445,17.8032,17.8209,29550.0
2010-09-16 10:35:00,30.24,30.31,30.23,30.23,33600.0,17.8268,17.868,17.8209,17.8209,33600.0
2010-09-16 10:40:00,30.23,30.31,30.22,30.27,40500.0,17.8209,17.868,17.815,17.8445,40500.0
2010-09-16 10:45:00,30.27,30.29,30.23,30.29,82200.0,17.8445,17.8562,17.8209,17.8562,82200.0
2010-09-16 10:50:00,30.31,30.31,30.25,30.27,16800.0,17.868,17.868,17.8327,17.8445,16800.0
2010-09-16 10:55:00,30.27,30.29,30.24,30.24,30150.0,17.8445,17.8562,17.8268,17.8268,30150.0
2010-09-16 11:00:00,30.23,30.25,30.21,30.25,15300.0,17.8209,17.8327,17.8091,17.8327,15300.0
2010-09-16 11:05:00,30.25,30.29,30.25,30.27,11250.0,17.8327,17.8562,17.8327,17.8445,11250.0
2010-09-16 11:10:00,30.27,30.27,30.24,30.26,9000.0,17.8445,17.8445,17.8268,17.8386,9000.0
2010-09-16 11:15:00,30.27,30.28,30.25,30.26,17400.0,17.8445,17.8504,17.8327,17.8386,17400.0
2010-09-16 11:20:00,30.25,30.26,30.19,30.21,25650.0,17.8327,17.8386,17.7973,17.8091,25650.0
2010-09-16 11:25:00,30.21,30.21,30.11,30.15,27900.0,17.8091,17.8091,17.7501,17.7737,27900.0
2010-09-16 11:30:00,30.15,30.17,30.12,30.13,21150.0,17.7737,17.7855,17.756,17.7619,21150.0
2010-09-16 11:35:00,30.14,30.18,30.14,30.17,12600.0,17.7678,17.7914,17.7678,17.7855,12600.0
2010-09-16 11:40:00,30.16,30.17,30.14,30.15,20250.0,17.7796,17.7855,17.7678,17.7737,20250.0
2010-09-16 11:45:00,30.15,30.16,30.13,30.14,8850.0,17.7737,17.7796,17.7619,17.7678,8850.0
2010-09-16 11:50:00,30.15,30.15,30.11,30.13,4200.0,17.7737,17.7737,17.7501,17.7619,4200.0
2010-09-16 11:55:00,30.13,30.17,30.13,30.13,6750.0,17.7619,17.7855,17.7619,17.7619,6750.0
2010-09-16 12:00:00,30.13,30.16,30.11,30.15,6000.0,17.7619,17.7796,17.7501,17.7737,6000.0
2010-09-16 12:05:00,30.15,30.16,30.1,30.1,14100.0,17.7737,17.7796,17.7442,17.7442,14100.0
2010-09-16 12:10:00,30.09,30.13,30.08,30.11,17400.0,17.7383,17.7619,17.7325,17.7501,17400.0
2010-09-16 12:15:00,30.13,30.17,30.11,30.17,10050.0,17.7619,17.7855,17.7501,17.7855,10050.0
2010-09-16 12:20:00,30.17,30.17,30.13,30.13,6000.0,17.7855,17.7855,17.7619,17.7619,6000.0
2010-09-16 12:25:00,30.15,30.19,30.13,30.19,18300.0,17.7737,17.7973,17.7619,17.7973,18300.0
2010-09-16 12:30:00,30.19,30.23,30.18,30.21,14550.0,17.7973,17.8209,17.7914,17.8091,14550.0
2010-09-16 12:35:00,30.21,30.24,30.2,30.22,9900.0,17.8091,17.8268,17.8032,17.815,9900.0
2010-09-16 12:40:00,30.22,30.27,30.22,30.25,13200.0,17.815,17.8445,17.815,17.8327,13200.0
2010-09-16 12:45:00,30.26,30.26,30.22,30.25,12150.0,17.8386,17.8386,17.815,17.8327,12150.0
2010-09-16 12:50:00,30.25,30.27,30.24,30.27,10350.0,17.8327,17.8445,17.8268,17.8445,10350.0
2010-09-16 12:55:00,30.27,30.33,30.27,30.31,24750.0,17.8445,17.8798,17.8445,17.868,24750.0
2010-09-16 13:00:00,30.3,30.3,30.25,30.27,15000.0,17.8621,17.8621,17.8327,17.8445,15000.0
2010-09-16 13:05:00,30.28,30.29,30.22,30.22,16500.0,17.8504,17.8562,17.815,17.815,16500.0
2010-09-16 13:10:00,30.23,30.24,30.19,30.24,21600.0,17.8209,17.8268,17.7973,17.8268,21600.0
2010-09-16 13:15:00,30.23,30.23,30.15,30.18,15300.0,17.8209,17.8209,17.7737,17.7914,15300.0
2010-09-16 13:20:00,30.17,30.19,30.14,30.18,11850.0,17.7855,17.7973,17.7678,17.7914,11850.0
2010-09-16 13:25:00,30.17,30.23,30.17,30.22,9600.0,17.7855,17.8209,17.7855,17.815,9600.0
2010-09-16 13:30:00,30.22,30.22,30.17,30.19,9900.0,17.815,17.815,17.7855,17.7973,9900.0
2010-09-16 13:35:00,30.17,30.19,30.17,30.18,6750.0,17.7855,17.7973,17.7855,17.7914,6750.0
2010-09-16 13:40:00,30.19,30.19,30.17,30.19,17400.0,17.7973,17.7973,17.7855,17.7973,17400.0
2010-09-16 13:45:00,30.19,30.19,30.15,30.17,7950.0,17.7973,17.7973,17.7737,17.7855,7950.0
2010-09-16 13:50:00,30.16,30.17,30.13,30.13,9750.0,17.7796,17.7855,17.7619,17.7619,9750.0
2010-09-16 13:55:00,30.13,30.15,30.1,30.13,18000.0,17.7619,17.7737,17.7442,17.7619,18000.0
2010-09-16 14:00:00,30.13,30.18,30.12,30.15,20700.0,17.7619,17.7914,17.756,17.7737,20700.0
2010-09-16 14:05:00,30.16,30.19,30.15,30.17,8250.0,17.7796,17.7973,17.7737,17.7855,8250.0
2010-09-16 14:10:00,30.17,30.22,30.17,30.21,21450.0,17.7855,17.815,17.7855,17.8091,21450.0
2010-09-16 14:15:00,30.2,30.22,30.16,30.17,15150.0,17.8032,17.815,17.7796,17.7855,15150.0
2010-09-16 14:20:00,30.17,30.19,30.15,30.19,14700.0,17.7855,17.7973,17.7737,17.7973,14700.0
2010-09-16 14:25:00,30.18,30.25,30.17,30.18,29100.0,17.7914,17.8327,17.7855,17.7914,29100.0
2010-09-16 14:30:00,30.18,30.19,30.15,30.19,19200.0,17.7914,17.7973,17.7737,17.7973,19200.0
2010-09-16 14:35:00,30.19,30.21,30.16,30.2,13050.0,17.7973,17.8091,17.7796,17.8032,13050.0
2010-09-16 14:40:00,30.2,30.22,30.17,30.19,19200.0,17.8032,17.815,17.7855,17.7973,19200.0
2010-09-16 14:45:00,30.19,30.2,30.15,30.16,16650.0,17.7973,17.8032,17.7737,17.7796,16650.0
2010-09-16 14:50:00,30.17,30.17,30.13,30.13,16500.0,17.7855,17.7855,17.7619,17.7619,16500.0
2010-09-16 14:55:00,30.13,30.15,30.1,30.11,29850.0,17.7619,17.7737,17.7442,17.7501,29850.0
2010-09-16 15:00:00,30.12,30.15,30.11,30.14,25050.0,17.756,17.7737,17.7501,17.7678,25050.0
2010-09-16 15:05:00,30.14,30.18,30.13,30.15,40650.0,17.7678,17.7914,17.7619,17.7737,40650.0
2010-09-16 15:10:00,30.16,30.17,30.12,30.14,29700.0,17.7796,17.7855,17.756,17.7678,29700.0
2010-09-16 15:15:00,30.13,30.17,30.13,30.16,57300.0,17.7619,17.7855,17.7619,17.7796,57300.0
2010-09-16 15:20:00,30.16,30.17,30.11,30.14,60150.0,17.7796,17.7855,17.7501,17.7678,60150.0
2010-09-16 15:25:00,30.14,30.16,30.12,30.16,48000.0,17.7678,17.7796,17.756,17.7796,48000.0
2010-09-16 15:30:00,30.16,30.2,30.14,30.15,71100.0,17.7796,17.8032,17.7678,17.7737,71100.0
2010-09-16 15:35:00,30.15,30.17,30.13,30.14,74400.0,17.7737,17.7855,17.7619,17.7678,74400.0
2010-09-16 15:40:00,30.14,30.17,30.13,30.15,61050.0,17.7678,17.7855,17.7619,17.7737,61050.0
2010-09-16 15:45:00,30.15,30.17,30.12,30.17,55500.0,17.7737,17.7855,17.756,17.7855,55500.0
2010-09-16 15:50:00,30.17,30.21,30.17,30.19,61650.0,17.7855,17.8091,17.7855,17.7973,61650.0
2010-09-16 15:55:00,30.19,30.21,30.17,30.17,113250.0,17.7973,17.8091,17.7855,17.7855,113250.0
2010-09-17 09:30:00,30.35,30.48,30.33,30.38,1128750.0,17.8916,17.9683,17.8798,17.9093,1128750.0
2010-09-17 09:35:00,30.39,30.41,30.22,30.23,117900.0,17.9152,17.927,17.815,17.8209,117900.0
2010-09-17 09:40:00,30.23,30.25,30.05,30.12,34500.0,17.8209,17.8327,17.7148,17.756,34500.0
2010-09-17 09:45:00,30.13,30.2,30.09,30.2,33450.0,17.7619,17.8032,17.7383,17.8032,33450.0
2010-09-17 09:50:00,30.19,30.19,30.09,30.1,33000.0,17.7973,17.7973,17.7383,17.7442,33000.0
2010-09-17 09:55:00,30.1,30.16,29.95,30.09,77400.0,17.7442,17.7796,17.6558,17.7383,77400.0
2010-09-17 10:00:00,30.08,30.09,30.01,30.06,29700.0,17.7325,17.7383,17.6912,17.7207,29700.0
2010-09-17 10:05:00,30.07,30.19,30.07,30.17,35700.0,17.7266,17.7973,17.7266,17.7855,35700.0
2010-09-17 10:10:00,30.16,30.18,30.09,30.18,30300.0,17.7796,17.7914,17.7383,17.7914,30300.0
2010-09-17 10:15:00,30.19,30.25,30.14,30.25,13350.0,17.7973,17.8327,17.7678,17.8327,13350.0
2010-09-17 10:20:00,30.25,30.33,30.25,30.32,48750.0,17.8327,17.8798,17.8327,17.8739,48750.0
2010-09-17 10:25:00,30.31,30.33,30.29,30.31,27300.0,17.868,17.8798,17.8562,17.868,27300.0
2010-09-17 10:30:00,30.32,30.32,30.23,30.31,35400.0,17.8739,17.8739,17.8209,17.868,35400.0
2010-09-17 10:35:00,30.31,30.36,30.3,30.34,85950.0,17.868,17.8975,17.8621,17.8857,85950.0
2010-09-17 10:40:00,30.34,30.38,30.31,30.38,37950.0,17.8857,17.9093,17.868,17.9093,37950.0
2010-09-17 10:45:00,30.38,30.45,30.37,30.44,41550.0,17.9093,17.9506,17.9034,17.9447,41550.0
2010-09-17 10:50:00,30.44,30.44,30.37,30.37,9150.0,17.9447,17.9447,17.9034,17.9034,9150.0
2010-09-17 10:55:00,30.37,30.39,30.34,30.34,16500.0,17.9034,17.9152,17.8857,17.8857,16500.0
2010-09-17 11:00:00,30.34,30.35,30.32,30.33,70050.0,17.8857,17.8916,17.8739,17.8798,70050.0
2010-09-17 11:05:00,30.33,30.38,30.32,30.33,61950.0,17.8798,17.9093,17.8739,17.8798,61950.0
2010-09-17 11:10:00,30.33,30.36,30.32,30.33,25350.0,17.8798,17.8975,17.8739,17.8798,25350.0
2010-09-17 11:15:00,30.34,30.36,30.32,30.34,20700.0,17.8857,17.8975,17.8739,17.8857,20700.0
2010-09-17 11:20:00,30.35,30.35,30.31,30.31,23700.0,17.8916,17.8916,17.868,17.868,23700.0
2010-09-17 11:25:00,30.32,30.33,30.17,30.17,92550.0,17.8739,17.8798,17.7855,17.7855,92550.0
2010-09-17 11:30:00,30.17,30.19,30.14,30.17,184050.0,17.7855,17.7973,17.7678,17.7855,184050.0
2010-09-17 11:35:00,30.17,30.18,30.1,30.17,25200.0,17.7855,17.7914,17.7442,17.7855,25200.0
2010-09-17 11:40:00,30.17,30.21,30.17,30.19,18000.0,17.7855,17.8091,17.7855,17.7973,18000.0
2010-09-17 11:45:00,30.19,30.22,30.19,30.2,4950.0,17.7973,17.815,17.7973,17.8032,4950.0
2010-09-17 11:50:00,30.21,30.27,30.2,30.25,21300.0,17.8091,17.8445,17.8032,17.8327,21300.0
2010-09-17 11:55:00,30.26,30.26,30.19,30.19,13800.0,17.8386,17.8386,17.7973,17.7973,13800.0
2010-09-17 12:00:00,30.19,30.23,30.19,30.22,30450.0,17.7973,17.8209,17.7973,17.815,30450.0
2010-09-17 12:05:00,30.22,30.23,30.21,30.21,21000.0,17.815,17.8209,17.8091,17.8091,21000.0
2010-09-17 12:10:00,30.22,30.23,30.19,30.19,14850.0,17.815,17.8209,17.7973,17.7973,14850.0
2010-09-17 12:15:00,30.19,30.22,30.19,30.21,16200.0,17.7973,17.815,17.7973,17.8091,16200.0
2010-09-17 12:20:00,30.2,30.2,30.17,30.18,14550.0,17.8032,17.8032,17.7855,17.7914,14550.0
2010-09-17 12:25:00,30.19,30.23,30.19,30.23,16800.0,17.7973,17.8209,17.7973,17.8209,16800.0
2010-09-17 12:30:00,30.25,30.28,30.23,30.27,37650.0,17.8327,17.8504,17.8209,17.8445,37650.0
2010-09-17 12:35:00,30.27,30.27,30.25,30.27,15150.0,17.8445,17.8445,17.8327,17.8445,15150.0
2010-09-17 12:40:00,30.27,30.27,30.23,30.24,34050.0,17.8445,17.8445,17.8209,17.8268,34050.0
2010-09-17 12:45:00,30.24,30.25,30.22,30.23,7350.0,17.8268,17.8327,17.815,17.8209,7350.0
2010-09-17 12:50:00,30.24,30.25,30.19,30.22,15450.0,17.8268,17.8327,17.7973,17.815,15450.0
2010-09-17 12:55:00,30.22,30.25,30.22,30.23,7950.0,17.815,17.8327,17.815,17.8209,7950.0
2010-09-17 13:00:00,30.23,30.27,30.22,30.26,31800.0,17.8209,17.8445,17.815,17.8386,31800.0
2010-09-17 13:05:00,30.26,30.26,30.23,30.24,16800.0,17.8386,17.8386,17.8209,17.8268,16800.0
2010-09-17 13:10:00,30.24,30.25,30.21,30.22,10050.0,17.8268,17.8327,17.8091,17.815,10050.0
2010-09-17 13:15:00,30.22,30.23,30.19,30.2,8550.0,17.815,17.8209,17.7973,17.8032,8550.0
2010-09-17 13:20:00,30.21,30.26,30.21,30.25,9150.0,17.8091,17.8386,17.8091,17.8327,9150.0
2010-09-17 13:25:00,30.25,30.26,30.22,30.25,20850.0,17.8327,17.8386,17.815,17.8327,20850.0
2010-09-17 13:30:00,30.24,30.28,30.24,30.26,26100.0,17.8268,17.8504,17.8268,17.8386,26100.0
2010-09-17 13:35:00,30.26,30.27,30.25,30.25,11550.0,17.8386,17.8445,17.8327,17.8327,11550.0
2010-09-17 13:40:00,30.25,30.27,30.23,30.23,20700.0,17.8327,17.8445,17.8209,17.8209,20700.0
2010-09-17 13:45:00,30.23,30.29,30.23,30.27,19350.0,17.8209,17.8562,17.8209,17.8445,19350.0
2010-09-17 13:50:00,30.27,30.29,30.25,30.26,17550.0,17.8445,17.8562,17.8327,17.8386,17550.0
2010-09-17 13:55:00,30.26,30.29,30.25,30.27,48600.0,17.8386,17.8562,17.8327,17.8445,48600.0
2010-09-17 14:00:00,30.27,30.29,30.25,30.28,14100.0,17.8445,17.8562,17.8327,17.8504,14100.0
2010-09-17 14:05:00,30.28,30.28,30.25,30.25,60900.0,17.8504,17.8504,17.8327,17.8327,60900.0
2010-09-17 14:10:00,30.25,30.29,30.25,30.27,31800.0,17.8327,17.8562,17.8327,17.8445,31800.0
2010-09-17 14:15:00,30.29,30.31,30.29,30.29,8700.0,17.8562,17.868,17.8562,17.8562,8700.0
2010-09-17 14:20:00,30.3,30.31,30.27,30.31,40500.0,17.8621,17.868,17.8445,17.868,40500.0
2010-09-17 14:25:00,30.31,30.32,30.29,30.32,75600.0,17.868,17.8739,17.8562,17.8739,75600.0
2010-09-17 14:30:00,30.32,30.34,30.31,30.33,64950.0,17.8739,17.8857,17.868,17.8798,64950.0
2010-09-17 14:35:00,30.33,30.34,30.31,30.33,79950.0,17.8798,17.8857,17.868,17.8798,79950.0
2010-09-17 14:40:00,30.33,30.34,30.31,30.33,68250.0,17.8798,17.8857,17.868,17.8798,68250.0
2010-09-17 14:45:00,30.33,30.33,30.31,30.31,64650.0,17.8798,17.8798,17.868,17.868,64650.0
2010-09-17 14:50:00,30.31,30.31,30.27,30.28,66750.0,17.868,17.868,17.8445,17.8504,66750.0
2010-09-17 14:55:00,30.28,30.3,30.28,30.29,56850.0,17.8504,17.8621,17.8504,17.8562,56850.0
2010-09-17 15:00:00,30.3,30.3,30.27,30.28,55050.0,17.8621,17.8621,17.8445,17.8504,55050.0
2010-09-17 15:05:00,30.28,30.28,30.24,30.26,52500.0,17.8504,17.8504,17.8268,17.8386,52500.0
2010-09-17 15:10:00,30.26,30.26,30.21,30.24,58950.0,17.8386,17.8386,17.8091,17.8268,58950.0
2010-09-17 15:15:00,30.23,30.31,30.23,30.3,56100.0,17.8209,17.868,17.8209,17.8621,56100.0
2010-09-17 15:20:00,30.3,30.31,30.29,30.3,83700.0,17.8621,17.868,17.8562,17.8621,83700.0
2010-09-17 15:25:00,30.29,30.3,30.29,30.29,70050.0,17.8562,17.8621,17.8562,17.8562,70050.0
2010-09-17 15:30:00,30.29,30.31,30.29,30.3,294600.0,17.8562,17.868,17.8562,17.8621,294600.0
2010-09-17 15:35:00,30.3,30.31,30.29,30.29,183750.0,17.8621,17.868,17.8562,17.8562,183750.0
2010-09-17 15:40:00,30.3,30.32,30.29,30.3,270450.0,17.8621,17.8739,17.8562,17.8621,270450.0
2010-09-17 15:45:00,30.3,30.31,30.29,30.29,414600.0,17.8621,17.868,17.8562,17.8562,414600.0
2010-09-17 15:50:00,30.3,30.35,30.29,30.32,657300.0,17.8621,17.8916,17.8562,17.8739,657300.0
2010-09-17 15:55:00,30.32,30.37,30.31,30.33,556950.0,17.8739,17.9034,17.868,17.8798,556950.0
2010-09-20 09:30:00,30.59,30.59,30.4,30.5,39900.0,18.0331,18.0331,17.9211,17.98,39900.0
2010-09-20 09:35:00,30.5,30.57,30.46,30.55,39900.0,17.98,18.0213,17.9565,18.0095,39900.0
2010-09-20 09:40:00,30.55,30.61,30.49,30.5,116700.0,18.0095,18.0449,17.9741,17.98,116700.0
2010-09-20 09:45:00,30.5,30.54,30.47,30.54,44700.0,17.98,18.0036,17.9624,18.0036,44700.0
2010-09-20 09:50:00,30.53,30.61,30.53,30.6,47700.0,17.9977,18.0449,17.9977,18.039,47700.0
2010-09-20 09:55:00,30.6,30.67,30.59,30.63,49500.0,18.039,18.0803,18.0331,18.0567,49500.0
2010-09-20 10:00:00,30.65,30.83,30.63,30.81,120450.0,18.0685,18.1746,18.0567,18.1628,120450.0
2010-09-20 10:05:00,30.82,30.99,30.74,30.99,125100.0,18.1687,18.2689,18.1215,18.2689,125100.0
2010-09-20 10:10:00,30.99,31.0,30.93,30.97,72000.0,18.2689,18.2748,18.2335,18.2571,72000.0
2010-09-20 10:15:00,30.97,31.05,30.93,31.03,78900.0,18.2571,18.3043,18.2335,18.2925,78900.0
2010-09-20 10:20:00,31.03,31.07,31.01,31.02,52500.0,18.2925,18.3161,18.2807,18.2866,52500.0
2010-09-20 10:25:00,31.03,31.08,30.95,30.99,60600.0,18.2925,18.322,18.2453,18.2689,60600.0
2010-09-20 10:30:00,30.99,31.06,30.99,31.03,61800.0,18.2689,18.3102,18.2689,18.2925,61800.0
2010-09-20 10:35:00,31.03,31.07,30.98,31.07,58200.0,18.2925,18.3161,18.263,18.3161,58200.0
2010-09-20 10:40:00,31.07,31.13,31.07,31.11,39750.0,18.3161,18.3514,18.3161,18.3396,39750.0
2010-09-20 10:45:00,31.11,31.15,31.09,31.11,46800.0,18.3396,18.3632,18.3279,18.3396,46800.0
2010-09-20 10:50:00,31.11,31.23,31.11,31.21,77700.0,18.3396,18.4104,18.3396,18.3986,77700.0
2010-09-20 10:55:00,31.21,31.25,31.2,31.24,78000.0,18.3986,18.4222,18.3927,18.4163,78000.0
2010-09-20 11:00:00,31.24,31.25,31.17,31.17,101100.0,18.4163,18.4222,18.375,18.375,101100.0
2010-09-20 11:05:00,31.17,31.19,31.16,31.19,38400.0,18.375,18.3868,18.3691,18.3868,38400.0
2010-09-20 11:10:00,31.21,31.21,31.13,31.13,26100.0,18.3986,18.3986,18.3514,18.3514,26100.0
2010-09-20 11:15:00,31.14,31.16,31.1,31.13,28350.0,18.3573,18.3691,18.3338,18.3514,28350.0
2010-09-20 11:20:00,31.13,31.2,31.13,31.19,45150.0,18.3514,18.3927,18.3514,18.3868,45150.0
2010-09-20 11:25:00,31.18,31.19,31.13,31.13,44400.0,18.3809,18.3868,18.3514,18.3514,44400.0
2010-09-20 11:30:00,31.14,31.2,31.14,31.19,24450.0,18.3573,18.3927,18.3573,18.3868,24450.0
2010-09-20 11:35:00,31.19,31.22,31.18,31.19,24900.0,18.3868,18.4045,18.3809,18.3868,24900.0
2010-09-20 11:40:00,31.19,31.19,31.16,31.18,43650.0,18.3868,18.3868,18.3691,18.3809,43650.0
2010-09-20 11:45:00,31.18,31.18,31.16,31.17,22350.0,18.3809,18.3809,18.3691,18.375,22350.0
2010-09-20 11:50:00,31.17,31.19,31.17,31.19,65700.0,18.375,18.3868,18.375,18.3868,65700.0
2010-09-20 11:55:00,31.19,31.21,31.19,31.21,33750.0,18.3868,18.3986,18.3868,18.3986,33750.0
2010-09-20 12:00:00,31.2,31.21,31.15,31.17,51750.0,18.3927,18.3986,18.3632,18.375,51750.0
2010-09-20 12:05:00,31.17,31.21,31.17,31.19,73650.0,18.375,18.3986,18.375,18.3868,73650.0
2010-09-20 12:10:00,31.2,31.25,31.2,31.23,48900.0,18.3927,18.4222,18.3927,18.4104,48900.0
2010-09-20 12:15:00,31.23,31.29,31.21,31.29,60750.0,18.4104,18.4458,18.3986,18.4458,60750.0
2010-09-20 12:20:00,31.28,31.28,31.26,31.27,38550.0,18.4399,18.4399,18.4281,18.434,38550.0
2010-09-20 12:25:00,31.27,31.29,31.25,31.25,51900.0,18.434,18.4458,18.4222,18.4222,51900.0
2010-09-20 12:30:00,31.25,31.29,31.24,31.29,59700.0,18.4222,18.4458,18.4163,18.4458,59700.0
2010-09-20 12:35:00,31.29,31.32,31.27,31.31,36600.0,18.4458,18.4634,18.434,18.4575,36600.0
2010-09-20 12:40:00,31.32,31.33,31.29,31.31,81600.0,18.4634,18.4693,18.4458,18.4575,81600.0
2010-09-20 12:45:00,31.31,31.35,31.31,31.35,66150.0,18.4575,18.4811,18.4575,18.4811,66150.0
2010-09-20 12:50:00,31.34,31.4,31.32,31.39,41700.0,18.4752,18.5106,18.4634,18.5047,41700.0
2010-09-20 12:55:00,31.39,31.39,31.33,31.35,22500.0,18.5047,18.5047,18.4693,18.4811,22500.0
2010-09-20 13:00:00,31.35,31.36,31.33,31.33,16650.0,18.4811,18.487,18.4693,18.4693,16650.0
2010-09-20 13:05:00,31.33,31.35,31.31,31.35,17550.0,18.4693,18.4811,18.4575,18.4811,17550.0
2010-09-20 13:10:00,31.34,31.34,31.27,31.27,16650.0,18.4752,18.4752,18.434,18.434,16650.0
2010-09-20 13:15:00,31.27,31.3,31.25,31.29,15000.0,18.434,18.4517,18.4222,18.4458,15000.0
2010-09-20 13:20:00,31.29,31.31,31.27,31.31,32550.0,18.4458,18.4575,18.434,18.4575,32550.0
2010-09-20 13:25:00,31.31,31.34,31.31,31.33,16350.0,18.4575,18.4752,18.4575,18.4693,16350.0
2010-09-20 13:30:00,31.33,31.33,31.27,31.28,19650.0,18.4693,18.4693,18.434,18.4399,19650.0
2010-09-20 13:35:00,31.28,31.33,31.28,31.31,67800.0,18.4399,18.4693,18.4399,18.4575,67800.0
2010-09-20 13:40:00,31.31,31.34,31.31,31.32,43200.0,18.4575,18.4752,18.4575,18.4634,43200.0
2010-09-20 13:45:00,31.32,31.33,31.31,31.33,27300.0,18.4634,18.4693,18.4575,18.4693,27300.0
2010-09-20 13:50:00,31.33,31.34,31.31,31.33,46800.0,18.4693,18.4752,18.4575,18.4693,46800.0
2010-09-20 13:55:00,31.34,31.37,31.33,31.35,31350.0,18.4752,18.4929,18.4693,18.4811,31350.0
2010-09-20 14:00:00,31.35,31.37,31.33,31.37,26250.0,18.4811,18.4929,18.4693,18.4929,26250.0
2010-09-20 14:05:00,31.37,31.37,31.33,31.35,29400.0,18.4929,18.4929,18.4693,18.4811,29400.0
2010-09-20 14:10:00,31.35,31.35,31.32,31.33,96450.0,18.4811,18.4811,18.4634,18.4693,96450.0
2010-09-20 14:15:00,31.33,31.35,31.32,31.35,91500.0,18.4693,18.4811,18.4634,18.4811,91500.0
2010-09-20 14:20:00,31.35,31.38,31.33,31.33,112350.0,18.4811,18.4988,18.4693,18.4693,112350.0
2010-09-20 14:25:00,31.34,31.35,31.33,31.34,97800.0,18.4752,18.4811,18.4693,18.4752,97800.0
2010-09-20 14:30:00,31.34,31.38,31.32,31.34,257400.0,18.4752,18.4988,18.4634,18.4752,257400.0
2010-09-20 14:35:00,31.34,31.36,31.33,31.34,116550.0,18.4752,18.487,18.4693,18.4752,116550.0
2010-09-20 14:40:00,31.34,31.35,31.32,31.33,59400.0,18.4752,18.4811,18.4634,18.4693,59400.0
2010-09-20 14:45:00,31.33,31.35,31.3,31.31,62700.0,18.4693,18.4811,18.4517,18.4575,62700.0
2010-09-20 14:50:00,31.31,31.32,31.27,31.29,90450.0,18.4575,18.4634,18.434,18.4458,90450.0
2010-09-20 14:55:00,31.29,31.34,31.27,31.33,121650.0,18.4458,18.4752,18.434,18.4693,121650.0
2010-09-20 15:00:00,31.33,31.35,31.31,31.32,85950.0,18.4693,18.4811,18.4575,18.4634,85950.0
2010-09-20 15:05:00,31.31,31.33,31.31,31.31,57000.0,18.4575,18.4693,18.4575,18.4575,57000.0
2010-09-20 15:10:00,31.32,31.35,31.31,31.33,166200.0,18.4634,18.4811,18.4575,18.4693,166200.0
2010-09-20 15:15:00,31.33,31.35,31.32,31.33,187800.0,18.4693,18.4811,18.4634,18.4693,187800.0
2010-09-20 15:20:00,31.33,31.37,31.31,31.33,141300.0,18.4693,18.4929,18.4575,18.4693,141300.0
2010-09-20 15:25:00,31.33,31.35,31.32,31.32,115350.0,18.4693,18.4811,18.4634,18.4634,115350.0
2010-09-20 15:30:00,31.31,31.34,31.31,31.33,218250.0,18.4575,18.4752,18.4575,18.4693,218250.0
2010-09-20 15:35:00,31.33,31.34,31.31,31.33,191700.0,18.4693,18.4752,18.4575,18.4693,191700.0
2010-09-20 15:40:00,31.33,31.36,31.32,31.33,236100.0,18.4693,18.487,18.4634,18.4693,236100.0
2010-09-20 15:45:00,31.33,31.33,31.32,31.33,162000.0,18.4693,18.4693,18.4634,18.4693,162000.0
2010-09-20 15:50:00,31.33,31.35,31.32,31.32,263700.0,18.4693,18.4811,18.4634,18.4634,263700.0
2010-09-20 15:55:00,31.33,31.33,31.28,31.3,232800.0,18.4693,18.4693,18.4399,18.4517,232800.0
2010-09-21 09:30:00,31.42,31.43,31.22,31.33,66750.0,18.5224,18.5283,18.4045,18.4693,66750.0
2010-09-21 09:35:00,31.33,31.35,31.21,31.25,29100.0,18.4693,18.4811,18.3986,18.4222,29100.0
2010-09-21 09:40:00,31.27,31.32,31.22,31.27,19650.0,18.434,18.4634,18.4045,18.434,19650.0
2010-09-21 09:45:00,31.3,31.32,31.27,31.31,19200.0,18.4517,18.4634,18.434,18.4575,19200.0
2010-09-21 09:50:00,31.31,31.31,31.23,31.25,15150.0,18.4575,18.4575,18.4104,18.4222,15150.0
2010-09-21 09:55:00,31.27,31.31,31.27,31.3,11550.0,18.434,18.4575,18.434,18.4517,11550.0
2010-09-21 10:00:00,31.3,31.34,31.29,31.31,41550.0,18.4517,18.4752,18.4458,18.4575,41550.0
2010-09-21 10:05:00,31.31,31.33,31.28,31.31,14850.0,18.4575,18.4693,18.4399,18.4575,14850.0
2010-09-21 10:10:00,31.32,31.32,31.29,31.3,8850.0,18.4634,18.4634,18.4458,18.4517,8850.0
2010-09-21 10:15:00,31.31,31.35,31.31,31.34,29550.0,18.4575,18.4811,18.4575,18.4752,29550.0
2010-09-21 10:20:00,31.35,31.38,31.32,31.33,58650.0,18.4811,18.4988,18.4634,18.4693,58650.0
2010-09-21 10:25:00,31.33,31.37,31.32,31.34,49650.0,18.4693,18.4929,18.4634,18.4752,49650.0
2010-09-21 10:30:00,31.34,31.37,31.33,31.34,38550.0,18.4752,18.4929,18.4693,18.4752,38550.0
2010-09-21 10:35:00,31.35,31.37,31.33,31.34,66450.0,18.4811,18.4929,18.4693,18.4752,66450.0
2010-09-21 10:40:00,31.35,31.4,31.33,31.35,63900.0,18.4811,18.5106,18.4693,18.4811,63900.0
2010-09-21 10:45:00,31.35,31.39,31.35,31.37,37650.0,18.4811,18.5047,18.4811,18.4929,37650.0
2010-09-21 10:50:00,31.36,31.38,31.35,31.35,32700.0,18.487,18.4988,18.4811,18.4811,32700.0
2010-09-21 10:55:00,31.35,31.36,31.32,31.34,42750.0,18.4811,18.487,18.4634,18.4752,42750.0
2010-09-21 11:00:00,31.34,31.36,31.31,31.36,25200.0,18.4752,18.487,18.4575,18.487,25200.0
2010-09-21 11:05:00,31.35,31.37,31.32,31.33,33750.0,18.4811,18.4929,18.4634,18.4693,33750.0
2010-09-21 11:10:00,31.33,31.38,31.33,31.36,40200.0,18.4693,18.4988,18.4693,18.487,40200.0
2010-09-21 11:15:00,31.35,31.37,31.33,31.33,25950.0,18.4811,18.4929,18.4693,18.4693,25950.0
2010-09-21 11:20:00,31.34,31.37,31.31,31.31,41850.0,18.4752,18.4929,18.4575,18.4575,41850.0
2010-09-21 11:25:00,31.32,31.33,31.28,31.29,36750.0,18.4634,18.4693,18.4399,18.4458,36750.0
2010-09-21 11:30:00,31.29,31.33,31.28,31.32,29250.0,18.4458,18.4693,18.4399,18.4634,29250.0
2010-09-21 11:35:00,31.31,31.33,31.29,31.32,24900.0,18.4575,18.4693,18.4458,18.4634,24900.0
2010-09-21 11:40:00,31.33,31.33,31.3,31.32,17850.0,18.4693,18.4693,18.4517,18.4634,17850.0
2010-09-21 11:45:00,31.32,31.33,31.31,31.33,14100.0,18.4634,18.4693,18.4575,18.4693,14100.0
2010-09-21 11:50:00,31.32,31.33,31.31,31.33,15750.0,18.4634,18.4693,18.4575,18.4693,15750.0
2010-09-21 11:55:00,31.33,31.37,31.32,31.35,37050.0,18.4693,18.4929,18.4634,18.4811,37050.0
2010-09-21 12:00:00,31.35,31.37,31.31,31.34,41400.0,18.4811,18.4929,18.4575,18.4752,41400.0
2010-09-21 12:05:00,31.33,31.35,31.32,31.33,16200.0,18.4693,18.4811,18.4634,18.4693,16200.0
2010-09-21 12:10:00,31.32,31.35,31.32,31.33,20100.0,18.4634,18.4811,18.4634,18.4693,20100.0
2010-09-21 12:15:00,31.33,31.35,31.32,31.35,15000.0,18.4693,18.4811,18.4634,18.4811,15000.0
2010-09-21 12:20:00,31.35,31.36,31.3,31.3,28500.0,18.4811,18.487,18.4517,18.4517,28500.0
2010-09-21 12:25:00,31.31,31.32,31.29,31.29,19050.0,18.4575,18.4634,18.4458,18.4458,19050.0
2010-09-21 12:30:00,31.29,31.33,31.29,31.31,17700.0,18.4458,18.4693,18.4458,18.4575,17700.0
2010-09-21 12:35:00,31.31,31.33,31.29,31.32,19650.0,18.4575,18.4693,18.4458,18.4634,19650.0
2010-09-21 12:40:00,31.33,31.33,31.31,31.32,8250.0,18.4693,18.4693,18.4575,18.4634,8250.0
2010-09-21 12:45:00,31.33,31.33,31.32,31.33,15000.0,18.4693,18.4693,18.4634,18.4693,15000.0
2010-09-21 12:50:00,31.32,31.35,31.31,31.34,14250.0,18.4634,18.4811,18.4575,18.4752,14250.0
2010-09-21 12:55:00,31.34,31.35,31.33,31.34,19950.0,18.4752,18.4811,18.4693,18.4752,19950.0
2010-09-21 13:00:00,31.34,31.35,31.31,31.34,33150.0,18.4752,18.4811,18.4575,18.4752,33150.0
2010-09-21 13:05:00,31.34,31.35,31.27,31.28,58050.0,18.4752,18.4811,18.434,18.4399,58050.0
2010-09-21 13:10:00,31.29,31.3,31.25,31.25,15000.0,18.4458,18.4517,18.4222,18.4222,15000.0
2010-09-21 13:15:00,31.25,31.29,31.23,31.29,12750.0,18.4222,18.4458,18.4104,18.4458,12750.0
2010-09-21 13:20:00,31.3,31.31,31.27,31.27,19650.0,18.4517,18.4575,18.434,18.434,19650.0
2010-09-21 13:25:00,31.28,31.3,31.28,31.3,19200.0,18.4399,18.4517,18.4399,18.4517,19200.0
2010-09-21 13:30:00,31.29,31.29,31.25,31.25,13650.0,18.4458,18.4458,18.4222,18.4222,13650.0
2010-09-21 13:35:00,31.25,31.27,31.23,31.23,9000.0,18.4222,18.434,18.4104,18.4104,9000.0
2010-09-21 13:40:00,31.24,31.24,31.21,31.23,12300.0,18.4163,18.4163,18.3986,18.4104,12300.0
2010-09-21 13:45:00,31.23,31.25,31.22,31.24,9000.0,18.4104,18.4222,18.4045,18.4163,9000.0
2010-09-21 13:50:00,31.24,31.33,31.23,31.32,47550.0,18.4163,18.4693,18.4104,18.4634,47550.0
2010-09-21 13:55:00,31.32,31.34,31.31,31.32,17850.0,18.4634,18.4752,18.4575,18.4634,17850.0
2010-09-21 14:00:00,31.32,31.33,31.31,31.33,17100.0,18.4634,18.4693,18.4575,18.4693,17100.0
2010-09-21 14:05:00,31.34,31.36,31.31,31.31,31800.0,18.4752,18.487,18.4575,18.4575,31800.0
2010-09-21 14:10:00,31.31,31.33,31.25,31.25,33150.0,18.4575,18.4693,18.4222,18.4222,33150.0
2010-09-21 14:15:00,31.23,31.43,31.14,31.3,190500.0,18.4104,18.5283,18.3573,18.4517,190500.0
2010-09-21 14:20:00,31.31,31.36,31.25,31.31,85500.0,18.4575,18.487,18.4222,18.4575,85500.0
2010-09-21 14:25:00,31.31,31.33,31.2,31.32,66750.0,18.4575,18.4693,18.3927,18.4634,66750.0
2010-09-21 14:30:00,31.33,31.39,31.28,31.37,104700.0,18.4693,18.5047,18.4399,18.4929,104700.0
2010-09-21 14:35:00,31.37,31.41,31.3,31.41,148500.0,18.4929,18.5165,18.4517,18.5165,148500.0
2010-09-21 14:40:00,31.41,31.43,31.35,31.35,127050.0,18.5165,18.5283,18.4811,18.4811,127050.0
2010-09-21 14:45:00,31.35,31.37,31.29,31.37,68550.0,18.4811,18.4929,18.4458,18.4929,68550.0
2010-09-21 14:50:00,31.37,31.38,31.25,31.33,72900.0,18.4929,18.4988,18.4222,18.4693,72900.0
2010-09-21 14:55:00,31.32,31.35,31.28,31.33,41850.0,18.4634,18.4811,18.4399,18.4693,41850.0
2010-09-21 15:00:00,31.33,31.35,31.26,31.33,56250.0,18.4693,18.4811,18.4281,18.4693,56250.0
2010-09-21 15:05:00,31.32,31.35,31.28,31.32,33900.0,18.4634,18.4811,18.4399,18.4634,33900.0
2010-09-21 15:10:00,31.32,31.32,31.24,31.29,30300.0,18.4634,18.4634,18.4163,18.4458,30300.0
2010-09-21 15:15:00,31.29,31.33,31.28,31.33,39750.0,18.4458,18.4693,18.4399,18.4693,39750.0
2010-09-21 15:20:00,31.33,31.33,31.27,31.29,27750.0,18.4693,18.4693,18.434,18.4458,27750.0
2010-09-21 15:25:00,31.29,31.31,31.22,31.27,60600.0,18.4458,18.4575,18.4045,18.434,60600.0
2010-09-21 15:30:00,31.27,31.27,31.13,31.18,102450.0,18.434,18.434,18.3514,18.3809,102450.0
2010-09-21 15:35:00,31.19,31.19,31.04,31.17,181650.0,18.3868,18.3868,18.2984,18.375,181650.0
2010-09-21 15:40:00,31.16,31.2,31.14,31.19,56400.0,18.3691,18.3927,18.3573,18.3868,56400.0
2010-09-21 15:45:00,31.18,31.19,31.09,31.13,131700.0,18.3809,18.3868,18.3279,18.3514,131700.0
2010-09-21 15:50:00,31.13,31.25,31.13,31.21,147600.0,18.3514,18.4222,18.3514,18.3986,147600.0
2010-09-21 15:55:00,31.21,31.25,31.19,31.25,300900.0,18.3986,18.4222,18.3868,18.4222,300900.0
2010-09-22 09:30:00,31.25,31.41,31.15,31.37,149250.0,18.4222,18.5165,18.3632,18.4929,149250.0
2010-09-22 09:35:00,31.4,31.43,31.27,31.33,77100.0,18.5106,18.5283,18.434,18.4693,77100.0
2010-09-22 09:40:00,31.35,31.4,31.33,31.35,76800.0,18.4811,18.5106,18.4693,18.4811,76800.0
2010-09-22 09:45:00,31.37,31.43,31.33,31.33,78750.0,18.4929,18.5283,18.4693,18.4693,78750.0
2010-09-22 09:50:00,31.33,31.37,31.27,31.32,56700.0,18.4693,18.4929,18.434,18.4634,56700.0
2010-09-22 09:55:00,31.31,31.37,31.28,31.34,55500.0,18.4575,18.4929,18.4399,18.4752,55500.0
2010-09-22 10:00:00,31.34,31.35,31.18,31.23,51900.0,18.4752,18.4811,18.3809,18.4104,51900.0
2010-09-22 10:05:00,31.21,31.23,31.15,31.22,42000.0,18.3986,18.4104,18.3632,18.4045,42000.0
2010-09-22 10:10:00,31.24,31.29,31.21,31.29,23100.0,18.4163,18.4458,18.3986,18.4458,23100.0
2010-09-22 10:15:00,31.31,31.33,31.25,31.29,24150.0,18.4575,18.4693,18.4222,18.4458,24150.0
2010-09-22 10:20:00,31.3,31.31,31.23,31.27,18450.0,18.4517,18.4575,18.4104,18.434,18450.0
2010-09-22 10:25:00,31.29,31.29,31.18,31.2,26700.0,18.4458,18.4458,18.3809,18.3927,26700.0
2010-09-22 10:30:00,31.19,31.19,31.07,31.18,56700.0,18.3868,18.3868,18.3161,18.3809,56700.0
2010-09-22 10:35:00,31.19,31.21,31.12,31.13,20100.0,18.3868,18.3986,18.3455,18.3514,20100.0
2010-09-22 10:40:00,31.14,31.19,31.12,31.17,17700.0,18.3573,18.3868,18.3455,18.375,17700.0
2010-09-22 10:45:00,31.16,31.27,31.15,31.24,20550.0,18.3691,18.434,18.3632,18.4163,20550.0
2010-09-22 10:50:00,31.21,31.27,31.19,31.2,30600.0,18.3986,18.434,18.3868,18.3927,30600.0
2010-09-22 10:55:00,31.19,31.29,31.18,31.29,13350.0,18.3868,18.4458,18.3809,18.4458,13350.0
2010-09-22 11:00:00,31.29,31.33,31.25,31.25,13500.0,18.4458,18.4693,18.4222,18.4222,13500.0
2010-09-22 11:05:00,31.25,31.28,31.16,31.18,33000.0,18.4222,18.4399,18.3691,18.3809,33000.0
2010-09-22 11:10:00,31.18,31.2,31.1,31.13,35250.0,18.3809,18.3927,18.3338,18.3514,35250.0
2010-09-22 11:15:00,31.13,31.2,31.13,31.2,29850.0,18.3514,18.3927,18.3514,18.3927,29850.0
2010-09-22 11:20:00,31.2,31.21,31.09,31.1,36750.0,18.3927,18.3986,18.3279,18.3338,36750.0
2010-09-22 11:25:00,31.09,31.09,31.03,31.09,40500.0,18.3279,18.3279,18.2925,18.3279,40500.0
2010-09-22 11:30:00,31.08,31.11,31.05,31.07,17550.0,18.322,18.3396,18.3043,18.3161,17550.0
2010-09-22 11:35:00,31.07,31.11,31.05,31.07,19650.0,18.3161,18.3396,18.3043,18.3161,19650.0
2010-09-22 11:40:00,31.08,31.09,31.03,31.05,12150.0,18.322,18.3279,18.2925,18.3043,12150.0
2010-09-22 11:45:00,31.05,31.07,31.03,31.03,8250.0,18.3043,18.3161,18.2925,18.2925,8250.0
2010-09-22 11:50:00,31.02,31.09,31.01,31.08,17250.0,18.2866,18.3279,18.2807,18.322,17250.0
2010-09-22 11:55:00,31.08,31.11,31.05,31.07,11550.0,18.322,18.3396,18.3043,18.3161,11550.0
2010-09-22 12:00:00,31.07,31.13,31.07,31.08,10650.0,18.3161,18.3514,18.3161,18.322,10650.0
2010-09-22 12:05:00,31.09,31.12,31.07,31.12,10050.0,18.3279,18.3455,18.3161,18.3455,10050.0
2010-09-22 12:10:00,31.11,31.15,31.1,31.14,15600.0,18.3396,18.3632,18.3338,18.3573,15600.0
2010-09-22 12:15:00,31.13,31.16,31.09,31.09,32100.0,18.3514,18.3691,18.3279,18.3279,32100.0
2010-09-22 12:20:00,31.09,31.1,31.02,31.03,30600.0,18.3279,18.3338,18.2866,18.2925,30600.0
2010-09-22 12:25:00,31.03,31.08,31.03,31.08,6450.0,18.2925,18.322,18.2925,18.322,6450.0
2010-09-22 12:30:00,31.07,31.09,31.05,31.07,5550.0,18.3161,18.3279,18.3043,18.3161,5550.0
2010-09-22 12:35:00,31.09,31.09,31.02,31.03,23850.0,18.3279,18.3279,18.2866,18.2925,23850.0
2010-09-22 12:40:00,31.03,31.06,31.01,31.04,14100.0,18.2925,18.3102,18.2807,18.2984,14100.0
2010-09-22 12:45:00,31.03,31.07,31.03,31.04,6900.0,18.2925,18.3161,18.2925,18.2984,6900.0
2010-09-22 12:50:00,31.03,31.05,31.01,31.02,7350.0,18.2925,18.3043,18.2807,18.2866,7350.0
2010-09-22 12:55:00,31.01,31.05,31.01,31.03,23400.0,18.2807,18.3043,18.2807,18.2925,23400.0
2010-09-22 13:00:00,31.03,31.06,31.01,31.06,9000.0,18.2925,18.3102,18.2807,18.3102,9000.0
2010-09-22 13:05:00,31.05,31.05,30.98,30.98,31950.0,18.3043,18.3043,18.263,18.263,31950.0
2010-09-22 13:10:00,30.99,30.99,30.96,30.98,16200.0,18.2689,18.2689,18.2512,18.263,16200.0
2010-09-22 13:15:00,30.97,30.98,30.93,30.98,21300.0,18.2571,18.263,18.2335,18.263,21300.0
2010-09-22 13:20:00,30.98,31.02,30.98,31.01,18150.0,18.263,18.2866,18.263,18.2807,18150.0
2010-09-22 13:25:00,31.0,31.04,30.99,31.03,13350.0,18.2748,18.2984,18.2689,18.2925,13350.0
2010-09-22 13:30:00,31.04,31.09,31.04,31.07,19200.0,18.2984,18.3279,18.2984,18.3161,19200.0
2010-09-22 13:35:00,31.08,31.12,31.07,31.11,11550.0,18.322,18.3455,18.3161,18.3396,11550.0
2010-09-22 13:40:00,31.11,31.13,31.09,31.09,9750.0,18.3396,18.3514,18.3279,18.3279,9750.0
2010-09-22 13:45:00,31.09,31.11,31.08,31.11,8550.0,18.3279,18.3396,18.322,18.3396,8550.0
2010-09-22 13:50:00,31.1,31.15,31.1,31.13,8100.0,18.3338,18.3632,18.3338,18.3514,8100.0
2010-09-22 13:55:00,31.13,31.14,31.09,31.09,12450.0,18.3514,18.3573,18.3279,18.3279,12450.0
2010-09-22 14:00:00,31.09,31.09,31.02,31.02,22950.0,18.3279,18.3279,18.2866,18.2866,22950.0
2010-09-22 14:05:00,31.02,31.04,31.01,31.04,23100.0,18.2866,18.2984,18.2807,18.2984,23100.0
2010-09-22 14:10:00,31.04,31.07,31.01,31.06,21600.0,18.2984,18.3161,18.2807,18.3102,21600.0
2010-09-22 14:15:00,31.05,31.08,31.02,31.02,10650.0,18.3043,18.322,18.2866,18.2866,10650.0
2010-09-22 14:20:00,31.03,31.08,31.02,31.05,22050.0,18.2925,18.322,18.2866,18.3043,22050.0
2010-09-22 14:25:00,31.04,31.07,31.03,31.05,12450.0,18.2984,18.3161,18.2925,18.3043,12450.0
2010-09-22 14:30:00,31.07,31.09,31.05,31.07,23250.0,18.3161,18.3279,18.3043,18.3161,23250.0
2010-09-22 14:35:00,31.08,31.17,31.07,31.12,32250.0,18.322,18.375,18.3161,18.3455,32250.0
2010-09-22 14:40:00,31.13,31.18,31.13,31.15,27000.0,18.3514,18.3809,18.3514,18.3632,27000.0
2010-09-22 14:45:00,31.15,31.16,31.13,31.13,12600.0,18.3632,18.3691,18.3514,18.3514,12600.0
2010-09-22 14:50:00,31.13,31.15,31.1,31.1,12600.0,18.3514,18.3632,18.3338,18.3338,12600.0
2010-09-22 14:55:00,31.1,31.17,31.09,31.17,25650.0,18.3338,18.375,18.3279,18.375,25650.0
2010-09-22 15:00:00,31.17,31.18,31.16,31.16,16950.0,18.375,18.3809,18.3691,18.3691,16950.0
2010-09-22 15:05:00,31.16,31.18,31.1,31.11,28950.0,18.3691,18.3809,18.3338,18.3396,28950.0
2010-09-22 15:10:00,31.12,31.14,31.09,31.14,38100.0,18.3455,18.3573,18.3279,18.3573,38100.0
2010-09-22 15:15:00,31.14,31.15,31.07,31.07,23700.0,18.3573,18.3632,18.3161,18.3161,23700.0
2010-09-22 15:20:00,31.06,31.12,31.04,31.09,50700.0,18.3102,18.3455,18.2984,18.3279,50700.0
2010-09-22 15:25:00,31.08,31.11,31.07,31.09,25350.0,18.322,18.3396,18.3161,18.3279,25350.0
2010-09-22 15:30:00,31.09,31.16,31.09,31.15,53700.0,18.3279,18.3691,18.3279,18.3632,53700.0
2010-09-22 15:35:00,31.15,31.18,31.12,31.15,63150.0,18.3632,18.3809,18.3455,18.3632,63150.0
2010-09-22 15:40:00,31.15,31.19,31.15,31.18,42750.0,18.3632,18.3868,18.3632,18.3809,42750.0
2010-09-22 15:45:00,31.18,31.19,31.12,31.13,131550.0,18.3809,18.3868,18.3455,18.3514,131550.0
2010-09-22 15:50:00,31.13,31.15,31.09,31.15,108600.0,18.3514,18.3632,18.3279,18.3632,108600.0
2010-09-22 15:55:00,31.15,31.17,31.11,31.15,121650.0,18.3632,18.375,18.3396,18.3632,121650.0
2010-09-23 09:30:00,30.83,30.83,30.57,30.67,39150.0,18.1746,18.1746,18.0213,18.0803,39150.0
2010-09-23 09:35:00,30.69,30.73,30.59,30.73,47400.0,18.0921,18.1156,18.0331,18.1156,47400.0
2010-09-23 09:40:00,30.75,30.89,30.73,30.89,56400.0,18.1274,18.21,18.1156,18.21,56400.0
2010-09-23 09:45:00,30.89,30.95,30.89,30.93,37650.0,18.21,18.2453,18.21,18.2335,37650.0
2010-09-23 09:50:00,30.94,30.94,30.86,30.9,18900.0,18.2394,18.2394,18.1923,18.2158,18900.0
2010-09-23 09:55:00,30.89,30.9,30.8,30.83,10950.0,18.21,18.2158,18.1569,18.1746,10950.0
2010-09-23 10:00:00,30.83,31.0,30.83,30.97,34050.0,18.1746,18.2748,18.1746,18.2571,34050.0
2010-09-23 10:05:00,30.97,31.04,30.97,31.02,42300.0,18.2571,18.2984,18.2571,18.2866,42300.0
2010-09-23 10:10:00,31.04,31.05,30.94,30.96,20100.0,18.2984,18.3043,18.2394,18.2512,20100.0
2010-09-23 10:15:00,30.99,30.99,30.92,30.98,11400.0,18.2689,18.2689,18.2276,18.263,11400.0
2010-09-23 10:20:00,30.95,31.03,30.93,31.0,25950.0,18.2453,18.2925,18.2335,18.2748,25950.0
2010-09-23 10:25:00,31.0,31.12,31.0,31.11,15600.0,18.2748,18.3455,18.2748,18.3396,15600.0
2010-09-23 10:30:00,31.13,31.2,31.1,31.17,54000.0,18.3514,18.3927,18.3338,18.375,54000.0
2010-09-23 10:35:00,31.16,31.23,31.15,31.17,22200.0,18.3691,18.4104,18.3632,18.375,22200.0
2010-09-23 10:40:00,31.17,31.19,31.14,31.19,24300.0,18.375,18.3868,18.3573,18.3868,24300.0
2010-09-23 10:45:00,31.19,31.25,31.19,31.21,26700.0,18.3868,18.4222,18.3868,18.3986,26700.0
2010-09-23 10:50:00,31.21,31.23,31.11,31.11,55950.0,18.3986,18.4104,18.3396,18.3396,55950.0
2010-09-23 10:55:00,31.11,31.11,31.04,31.05,30600.0,18.3396,18.3396,18.2984,18.3043,30600.0
2010-09-23 11:00:00,31.05,31.09,31.01,31.09,39300.0,18.3043,18.3279,18.2807,18.3279,39300.0
2010-09-23 11:05:00,31.09,31.09,31.03,31.05,27150.0,18.3279,18.3279,18.2925,18.3043,27150.0
2010-09-23 11:10:00,31.06,31.08,31.03,31.05,22050.0,18.3102,18.322,18.2925,18.3043,22050.0
2010-09-23 11:15:00,31.05,31.1,31.01,31.09,30750.0,18.3043,18.3338,18.2807,18.3279,30750.0
2010-09-23 11:20:00,31.09,31.13,31.06,31.06,38550.0,18.3279,18.3514,18.3102,18.3102,38550.0
2010-09-23 11:25:00,31.05,31.11,31.05,31.11,19950.0,18.3043,18.3396,18.3043,18.3396,19950.0
2010-09-23 11:30:00,31.1,31.15,31.1,31.13,63450.0,18.3338,18.3632,18.3338,18.3514,63450.0
2010-09-23 11:35:00,31.14,31.17,31.14,31.14,21600.0,18.3573,18.375,18.3573,18.3573,21600.0
2010-09-23 11:40:00,31.15,31.16,31.11,31.14,25350.0,18.3632,18.3691,18.3396,18.3573,25350.0
2010-09-23 11:45:00,31.14,31.15,31.12,31.12,44250.0,18.3573,18.3632,18.3455,18.3455,44250.0
2010-09-23 11:50:00,31.12,31.15,31.11,31.13,14850.0,18.3455,18.3632,18.3396,18.3514,14850.0
2010-09-23 11:55:00,31.11,31.19,31.11,31.12,20250.0,18.3396,18.3868,18.3396,18.3455,20250.0
2010-09-23 12:00:00,31.11,31.11,31.08,31.09,12900.0,18.3396,18.3396,18.322,18.3279,12900.0
2010-09-23 12:05:00,31.09,31.11,31.07,31.08,6150.0,18.3279,18.3396,18.3161,18.322,6150.0
2010-09-23 12:10:00,31.09,31.13,31.09,31.09,14400.0,18.3279,18.3514,18.3279,18.3279,14400.0
2010-09-23 12:15:00,31.09,31.11,31.08,31.08,8100.0,18.3279,18.3396,18.322,18.322,8100.0
2010-09-23 12:20:00,31.09,31.09,31.06,31.09,9900.0,18.3279,18.3279,18.3102,18.3279,9900.0
2010-09-23 12:25:00,31.09,31.09,31.04,31.07,9000.0,18.3279,18.3279,18.2984,18.3161,9000.0
2010-09-23 12:30:00,31.07,31.08,31.05,31.06,8700.0,18.3161,18.322,18.3043,18.3102,8700.0
2010-09-23 12:35:00,31.05,31.09,31.0,31.0,10800.0,18.3043,18.3279,18.2748,18.2748,10800.0
2010-09-23 12:40:00,31.01,31.06,31.01,31.05,10200.0,18.2807,18.3102,18.2807,18.3043,10200.0
2010-09-23 12:45:00,31.05,31.08,31.05,31.07,15600.0,18.3043,18.322,18.3043,18.3161,15600.0
2010-09-23 12:50:00,31.07,31.13,31.07,31.12,17550.0,18.3161,18.3514,18.3161,18.3455,17550.0
2010-09-23 12:55:00,31.13,31.17,31.12,31.16,8400.0,18.3514,18.375,18.3455,18.3691,8400.0
2010-09-23 13:00:00,31.15,31.19,31.15,31.19,8100.0,18.3632,18.3868,18.3632,18.3868,8100.0
2010-09-23 13:05:00,31.19,31.19,31.18,31.19,34350.0,18.3868,18.3868,18.3809,18.3868,34350.0
2010-09-23 13:10:00,31.19,31.21,31.17,31.17,43500.0,18.3868,18.3986,18.375,18.375,43500.0
2010-09-23 13:15:00,31.16,31.17,31.12,31.13,21150.0,18.3691,18.375,18.3455,18.3514,21150.0
2010-09-23 13:20:00,31.12,31.17,31.12,31.17,10500.0,18.3455,18.375,18.3455,18.375,10500.0
2010-09-23 13:25:00,31.17,31.17,31.13,31.13,17550.0,18.375,18.375,18.3514,18.3514,17550.0
2010-09-23 13:30:00,31.13,31.15,31.11,31.15,23100.0,18.3514,18.3632,18.3396,18.3632,23100.0
2010-09-23 13:35:00,31.16,31.21,31.15,31.2,28350.0,18.3691,18.3986,18.3632,18.3927,28350.0
2010-09-23 13:40:00,31.2,31.2,31.15,31.18,55500.0,18.3927,18.3927,18.3632,18.3809,55500.0
2010-09-23 13:45:00,31.18,31.19,31.07,31.09,76350.0,18.3809,18.3868,18.3161,18.3279,76350.0
2010-09-23 13:50:00,31.09,31.19,31.09,31.18,22950.0,18.3279,18.3868,18.3279,18.3809,22950.0
2010-09-23 13:55:00,31.17,31.19,31.16,31.16,19200.0,18.375,18.3868,18.3691,18.3691,19200.0
2010-09-23 14:00:00,31.15,31.21,31.15,31.19,16200.0,18.3632,18.3986,18.3632,18.3868,16200.0
2010-09-23 14:05:00,31.19,31.19,31.14,31.18,18600.0,18.3868,18.3868,18.3573,18.3809,18600.0
2010-09-23 14:10:00,31.17,31.18,31.13,31.13,10350.0,18.375,18.3809,18.3514,18.3514,10350.0
2010-09-23 14:15:00,31.14,31.17,31.14,31.16,11850.0,18.3573,18.375,18.3573,18.3691,11850.0
2010-09-23 14:20:00,31.17,31.21,31.17,31.19,19500.0,18.375,18.3986,18.375,18.3868,19500.0
2010-09-23 14:25:00,31.19,31.19,31.15,31.15,11100.0,18.3868,18.3868,18.3632,18.3632,11100.0
2010-09-23 14:30:00,31.15,31.17,31.13,31.13,19500.0,18.3632,18.375,18.3514,18.3514,19500.0
2010-09-23 14:35:00,31.13,31.14,31.07,31.07,11400.0,18.3514,18.3573,18.3161,18.3161,11400.0
2010-09-23 14:40:00,31.07,31.07,31.02,31.02,26250.0,18.3161,18.3161,18.2866,18.2866,26250.0
2010-09-23 14:45:00,31.02,31.04,31.02,31.03,18450.0,18.2866,18.2984,18.2866,18.2925,18450.0
2010-09-23 14:50:00,31.03,31.03,30.95,30.98,31350.0,18.2925,18.2925,18.2453,18.263,31350.0
2010-09-23 14:55:00,30.98,30.99,30.92,30.93,80250.0,18.263,18.2689,18.2276,18.2335,80250.0
2010-09-23 15:00:00,30.94,30.99,30.93,30.99,46800.0,18.2394,18.2689,18.2335,18.2689,46800.0
2010-09-23 15:05:00,30.98,30.98,30.9,30.92,56700.0,18.263,18.263,18.2158,18.2276,56700.0
2010-09-23 15:10:00,30.92,30.98,30.91,30.95,62850.0,18.2276,18.263,18.2217,18.2453,62850.0
2010-09-23 15:15:00,30.93,30.97,30.89,30.97,35400.0,18.2335,18.2571,18.21,18.2571,35400.0
2010-09-23 15:20:00,30.97,30.97,30.94,30.96,28350.0,18.2571,18.2571,18.2394,18.2512,28350.0
2010-09-23 15:25:00,30.95,30.96,30.84,30.85,54450.0,18.2453,18.2512,18.1805,18.1864,54450.0
2010-09-23 15:30:00,30.85,30.87,30.81,30.83,75900.0,18.1864,18.1982,18.1628,18.1746,75900.0
2010-09-23 15:35:00,30.82,30.84,30.77,30.81,59250.0,18.1687,18.1805,18.1392,18.1628,59250.0
2010-09-23 15:40:00,30.81,30.84,30.75,30.79,77700.0,18.1628,18.1805,18.1274,18.151,77700.0
2010-09-23 15:45:00,30.79,30.85,30.79,30.83,79650.0,18.151,18.1864,18.151,18.1746,79650.0
2010-09-23 15:50:00,30.83,30.89,30.83,30.89,117450.0,18.1746,18.21,18.1746,18.21,117450.0
2010-09-23 15:55:00,30.88,30.91,30.88,30.91,274200.0,18.2041,18.2217,18.2041,18.2217,274200.0
2010-09-24 09:30:00,31.3,31.43,31.22,31.38,81300.0,18.4517,18.5283,18.4045,18.4988,81300.0
2010-09-24 09:35:00,31.38,31.43,31.33,31.41,46950.0,18.4988,18.5283,18.4693,18.5165,46950.0
2010-09-24 09:40:00,31.43,31.49,31.41,31.47,115200.0,18.5283,18.5637,18.5165,18.5519,115200.0
2010-09-24 09:45:00,31.46,31.55,31.46,31.48,69300.0,18.546,18.599,18.546,18.5578,69300.0
2010-09-24 09:50:00,31.48,31.48,31.41,31.46,75450.0,18.5578,18.5578,18.5165,18.546,75450.0
2010-09-24 09:55:00,31.46,31.57,31.45,31.53,81900.0,18.546,18.6108,18.5401,18.5872,81900.0
2010-09-24 10:00:00,31.51,31.66,31.45,31.65,77550.0,18.5754,18.6639,18.5401,18.658,77550.0
2010-09-24 10:05:00,31.66,31.68,31.6,31.63,110550.0,18.6639,18.6757,18.6285,18.6462,110550.0
2010-09-24 10:10:00,31.65,31.71,31.61,31.62,208650.0,18.658,18.6934,18.6344,18.6403,208650.0
2010-09-24 10:15:00,31.63,31.66,31.59,31.62,64950.0,18.6462,18.6639,18.6226,18.6403,64950.0
2010-09-24 10:20:00,31.62,31.66,31.6,31.66,42000.0,18.6403,18.6639,18.6285,18.6639,42000.0
2010-09-24 10:25:00,31.67,31.73,31.66,31.69,53700.0,18.6698,18.7051,18.6639,18.6816,53700.0
2010-09-24 10:30:00,31.69,31.7,31.59,31.6,77100.0,18.6816,18.6875,18.6226,18.6285,77100.0
2010-09-24 10:35:00,31.6,31.66,31.59,31.66,67500.0,18.6285,18.6639,18.6226,18.6639,67500.0
2010-09-24 10:40:00,31.67,31.71,31.66,31.68,48600.0,18.6698,18.6934,18.6639,18.6757,48600.0
2010-09-24 10:45:00,31.68,31.75,31.68,31.72,46200.0,18.6757,18.7169,18.6757,18.6992,46200.0
2010-09-24 10:50:00,31.72,31.74,31.64,31.65,38250.0,18.6992,18.711,18.6521,18.658,38250.0
2010-09-24 10:55:00,31.65,31.71,31.62,31.69,42300.0,18.658,18.6934,18.6403,18.6816,42300.0
2010-09-24 11:00:00,31.68,31.71,31.67,31.71,35100.0,18.6757,18.6934,18.6698,18.6934,35100.0
2010-09-24 11:05:00,31.71,31.77,31.69,31.73,73350.0,18.6934,18.7287,18.6816,18.7051,73350.0
2010-09-24 11:10:00,31.73,31.75,31.67,31.73,50550.0,18.7051,18.7169,18.6698,18.7051,50550.0
2010-09-24 11:15:00,31.72,31.75,31.69,31.75,25650.0,18.6992,18.7169,18.6816,18.7169,25650.0
2010-09-24 11:20:00,31.75,31.79,31.69,31.72,33900.0,18.7169,18.7405,18.6816,18.6992,33900.0
2010-09-24 11:25:00,31.71,31.73,31.69,31.69,41550.0,18.6934,18.7051,18.6816,18.6816,41550.0
2010-09-24 11:30:00,31.69,31.71,31.65,31.67,38250.0,18.6816,18.6934,18.658,18.6698,38250.0
2010-09-24 11:35:00,31.67,31.72,31.67,31.68,34500.0,18.6698,18.6992,18.6698,18.6757,34500.0
2010-09-24 11:40:00,31.68,31.68,31.65,31.66,23850.0,18.6757,18.6757,18.658,18.6639,23850.0
2010-09-24 11:45:00,31.65,31.69,31.65,31.67,25050.0,18.658,18.6816,18.658,18.6698,25050.0
2010-09-24 11:50:00,31.67,31.69,31.66,31.67,46200.0,18.6698,18.6816,18.6639,18.6698,46200.0
2010-09-24 11:55:00,31.68,31.68,31.63,31.63,49800.0,18.6757,18.6757,18.6462,18.6462,49800.0
2010-09-24 12:00:00,31.63,31.66,31.61,31.63,25950.0,18.6462,18.6639,18.6344,18.6462,25950.0
2010-09-24 12:05:00,31.63,31.67,31.63,31.65,30900.0,18.6462,18.6698,18.6462,18.658,30900.0
2010-09-24 12:10:00,31.65,31.71,31.65,31.71,85500.0,18.658,18.6934,18.658,18.6934,85500.0
2010-09-24 12:15:00,31.71,31.75,31.71,31.73,28950.0,18.6934,18.7169,18.6934,18.7051,28950.0
2010-09-24 12:20:00,31.73,31.73,31.69,31.71,9750.0,18.7051,18.7051,18.6816,18.6934,9750.0
2010-09-24 12:25:00,31.71,31.75,31.71,31.73,31950.0,18.6934,18.7169,18.6934,18.7051,31950.0
2010-09-24 12:30:00,31.73,31.75,31.7,31.7,24750.0,18.7051,18.7169,18.6875,18.6875,24750.0
2010-09-24 12:35:00,31.71,31.75,31.7,31.73,24000.0,18.6934,18.7169,18.6875,18.7051,24000.0
2010-09-24 12:40:00,31.73,31.77,31.69,31.75,41250.0,18.7051,18.7287,18.6816,18.7169,41250.0
2010-09-24 12:45:00,31.75,31.79,31.74,31.75,61050.0,18.7169,18.7405,18.711,18.7169,61050.0
2010-09-24 12:50:00,31.76,31.77,31.73,31.73,37950.0,18.7228,18.7287,18.7051,18.7051,37950.0
2010-09-24 12:55:00,31.73,31.75,31.71,31.74,24450.0,18.7051,18.7169,18.6934,18.711,24450.0
2010-09-24 13:00:00,31.74,31.75,31.72,31.72,22200.0,18.711,18.7169,18.6992,18.6992,22200.0
2010-09-24 13:05:00,31.71,31.73,31.69,31.69,13950.0,18.6934,18.7051,18.6816,18.6816,13950.0
2010-09-24 13:10:00,31.7,31.71,31.65,31.71,67350.0,18.6875,18.6934,18.658,18.6934,67350.0
2010-09-24 13:15:00,31.71,31.74,31.69,31.69,30900.0,18.6934,18.711,18.6816,18.6816,30900.0
2010-09-24 13:20:00,31.7,31.73,31.69,31.73,10350.0,18.6875,18.7051,18.6816,18.7051,10350.0
2010-09-24 13:25:00,31.73,31.76,31.73,31.75,16500.0,18.7051,18.7228,18.7051,18.7169,16500.0
2010-09-24 13:30:00,31.75,31.78,31.75,31.76,51900.0,18.7169,18.7346,18.7169,18.7228,51900.0
2010-09-24 13:35:00,31.76,31.78,31.73,31.75,45900.0,18.7228,18.7346,18.7051,18.7169,45900.0
2010-09-24 13:40:00,31.75,31.75,31.71,31.73,13950.0,18.7169,18.7169,18.6934,18.7051,13950.0
2010-09-24 13:45:00,31.73,31.73,31.69,31.72,22950.0,18.7051,18.7051,18.6816,18.6992,22950.0
2010-09-24 13:50:00,31.72,31.73,31.71,31.73,7500.0,18.6992,18.7051,18.6934,18.7051,7500.0
2010-09-24 13:55:00,31.73,31.75,31.72,31.74,14250.0,18.7051,18.7169,18.6992,18.711,14250.0
2010-09-24 14:00:00,31.74,31.75,31.71,31.72,35550.0,18.711,18.7169,18.6934,18.6992,35550.0
2010-09-24 14:05:00,31.73,31.76,31.71,31.71,21450.0,18.7051,18.7228,18.6934,18.6934,21450.0
2010-09-24 14:10:00,31.72,31.72,31.65,31.68,35850.0,18.6992,18.6992,18.658,18.6757,35850.0
2010-09-24 14:15:00,31.69,31.71,31.67,31.69,42000.0,18.6816,18.6934,18.6698,18.6816,42000.0
2010-09-24 14:20:00,31.69,31.71,31.69,31.71,27900.0,18.6816,18.6934,18.6816,18.6934,27900.0
2010-09-24 14:25:00,31.72,31.74,31.71,31.72,47250.0,18.6992,18.711,18.6934,18.6992,47250.0
2010-09-24 14:30:00,31.73,31.77,31.72,31.76,43200.0,18.7051,18.7287,18.6992,18.7228,43200.0
2010-09-24 14:35:00,31.75,31.77,31.74,31.75,46050.0,18.7169,18.7287,18.711,18.7169,46050.0
2010-09-24 14:40:00,31.75,31.78,31.74,31.77,81750.0,18.7169,18.7346,18.711,18.7287,81750.0
2010-09-24 14:45:00,31.78,31.79,31.76,31.76,70650.0,18.7346,18.7405,18.7228,18.7228,70650.0
2010-09-24 14:50:00,31.77,31.81,31.76,31.78,65850.0,18.7287,18.7523,18.7228,18.7346,65850.0
2010-09-24 14:55:00,31.78,31.8,31.76,31.77,27300.0,18.7346,18.7464,18.7228,18.7287,27300.0
2010-09-24 15:00:00,31.77,31.77,31.73,31.75,44850.0,18.7287,18.7287,18.7051,18.7169,44850.0
2010-09-24 15:05:00,31.75,31.77,31.75,31.77,33150.0,18.7169,18.7287,18.7169,18.7287,33150.0
2010-09-24 15:10:00,31.77,31.79,31.75,31.77,43950.0,18.7287,18.7405,18.7169,18.7287,43950.0
2010-09-24 15:15:00,31.77,31.79,31.75,31.79,37500.0,18.7287,18.7405,18.7169,18.7405,37500.0
2010-09-24 15:20:00,31.79,31.79,31.76,31.76,47700.0,18.7405,18.7405,18.7228,18.7228,47700.0
2010-09-24 15:25:00,31.75,31.8,31.75,31.77,75150.0,18.7169,18.7464,18.7169,18.7287,75150.0
2010-09-24 15:30:00,31.76,31.76,31.71,31.72,110100.0,18.7228,18.7228,18.6934,18.6992,110100.0
2010-09-24 15:35:00,31.73,31.77,31.72,31.75,79050.0,18.7051,18.7287,18.6992,18.7169,79050.0
2010-09-24 15:40:00,31.76,31.77,31.72,31.72,54600.0,18.7228,18.7287,18.6992,18.6992,54600.0
2010-09-24 15:45:00,31.73,31.8,31.72,31.77,125250.0,18.7051,18.7464,18.6992,18.7287,125250.0
2010-09-24 15:50:00,31.77,31.79,31.75,31.77,106200.0,18.7287,18.7405,18.7169,18.7287,106200.0
2010-09-24 15:55:00,31.78,31.81,31.77,31.79,205650.0,18.7346,18.7523,18.7287,18.7405,205650.0
2010-09-27 09:30:00,31.61,31.61,31.19,31.21,161400.0,18.6344,18.6344,18.3868,18.3986,161400.0
2010-09-27 09:35:00,31.23,31.33,31.2,31.22,114600.0,18.4104,18.4693,18.3927,18.4045,114600.0
2010-09-27 09:40:00,31.21,31.21,31.12,31.19,49350.0,18.3986,18.3986,18.3455,18.3868,49350.0
2010-09-27 09:45:00,31.16,31.26,31.15,31.16,52950.0,18.3691,18.4281,18.3632,18.3691,52950.0
2010-09-27 09:50:00,31.17,31.27,31.16,31.27,43500.0,18.375,18.434,18.3691,18.434,43500.0
2010-09-27 09:55:00,31.27,31.28,31.09,31.11,72900.0,18.434,18.4399,18.3279,18.3396,72900.0
2010-09-27 10:00:00,31.11,31.19,31.09,31.11,61050.0,18.3396,18.3868,18.3279,18.3396,61050.0
2010-09-27 10:05:00,31.12,31.15,31.07,31.15,102000.0,18.3455,18.3632,18.3161,18.3632,102000.0
2010-09-27 10:10:00,31.14,31.17,31.12,31.15,65400.0,18.3573,18.375,18.3455,18.3632,65400.0
2010-09-27 10:15:00,31.14,31.2,31.11,31.2,53850.0,18.3573,18.3927,18.3396,18.3927,53850.0
2010-09-27 10:20:00,31.21,31.22,31.17,31.2,49950.0,18.3986,18.4045,18.375,18.3927,49950.0
2010-09-27 10:25:00,31.21,31.26,31.16,31.22,47850.0,18.3986,18.4281,18.3691,18.4045,47850.0
2010-09-27 10:30:00,31.22,31.27,31.17,31.27,41100.0,18.4045,18.434,18.375,18.434,41100.0
2010-09-27 10:35:00,31.27,31.31,31.2,31.3,56700.0,18.434,18.4575,18.3927,18.4517,56700.0
2010-09-27 10:40:00,31.29,31.37,31.28,31.32,70200.0,18.4458,18.4929,18.4399,18.4634,70200.0
2010-09-27 10:45:00,31.33,31.33,31.3,31.32,22950.0,18.4693,18.4693,18.4517,18.4634,22950.0
2010-09-27 10:50:00,31.31,31.35,31.31,31.33,36450.0,18.4575,18.4811,18.4575,18.4693,36450.0
2010-09-27 10:55:00,31.33,31.35,31.32,31.34,49200.0,18.4693,18.4811,18.4634,18.4752,49200.0
2010-09-27 11:00:00,31.34,31.35,31.31,31.34,118650.0,18.4752,18.4811,18.4575,18.4752,118650.0
2010-09-27 11:05:00,31.34,31.35,31.31,31.33,47400.0,18.4752,18.4811,18.4575,18.4693,47400.0
2010-09-27 11:10:00,31.33,31.37,31.28,31.29,39450.0,18.4693,18.4929,18.4399,18.4458,39450.0
2010-09-27 11:15:00,31.29,31.32,31.25,31.32,16800.0,18.4458,18.4634,18.4222,18.4634,16800.0
2010-09-27 11:20:00,31.32,31.33,31.3,31.33,23400.0,18.4634,18.4693,18.4517,18.4693,23400.0
2010-09-27 11:25:00,31.33,31.35,31.31,31.32,25950.0,18.4693,18.4811,18.4575,18.4634,25950.0
2010-09-27 11:30:00,31.33,31.37,31.32,31.34,47700.0,18.4693,18.4929,18.4634,18.4752,47700.0
2010-09-27 11:35:00,31.34,31.35,31.27,31.3,48000.0,18.4752,18.4811,18.434,18.4517,48000.0
2010-09-27 11:40:00,31.31,31.31,31.26,31.28,20250.0,18.4575,18.4575,18.4281,18.4399,20250.0
2010-09-27 11:45:00,31.29,31.34,31.28,31.33,25800.0,18.4458,18.4752,18.4399,18.4693,25800.0
2010-09-27 11:50:00,31.33,31.33,31.32,31.32,11250.0,18.4693,18.4693,18.4634,18.4634,11250.0
2010-09-27 11:55:00,31.32,31.33,31.31,31.31,18600.0,18.4634,18.4693,18.4575,18.4575,18600.0
2010-09-27 12:00:00,31.31,31.36,31.31,31.35,32700.0,18.4575,18.487,18.4575,18.4811,32700.0
2010-09-27 12:05:00,31.37,31.37,31.33,31.33,18450.0,18.4929,18.4929,18.4693,18.4693,18450.0
2010-09-27 12:10:00,31.34,31.36,31.3,31.33,37050.0,18.4752,18.487,18.4517,18.4693,37050.0
2010-09-27 12:15:00,31.33,31.37,31.31,31.36,18450.0,18.4693,18.4929,18.4575,18.487,18450.0
2010-09-27 12:20:00,31.36,31.37,31.3,31.33,41700.0,18.487,18.4929,18.4517,18.4693,41700.0
2010-09-27 12:25:00,31.33,31.33,31.3,31.33,22800.0,18.4693,18.4693,18.4517,18.4693,22800.0
2010-09-27 12:30:00,31.33,31.33,31.29,31.32,18000.0,18.4693,18.4693,18.4458,18.4634,18000.0
2010-09-27 12:35:00,31.32,31.33,31.31,31.33,14250.0,18.4634,18.4693,18.4575,18.4693,14250.0
2010-09-27 12:40:00,31.33,31.33,31.31,31.33,30000.0,18.4693,18.4693,18.4575,18.4693,30000.0
2010-09-27 12:45:00,31.33,31.34,31.31,31.33,20850.0,18.4693,18.4752,18.4575,18.4693,20850.0
2010-09-27 12:50:00,31.33,31.33,31.31,31.33,10650.0,18.4693,18.4693,18.4575,18.4693,10650.0
2010-09-27 12:55:00,31.33,31.33,31.31,31.32,7350.0,18.4693,18.4693,18.4575,18.4634,7350.0
2010-09-27 13:00:00,31.33,31.35,31.29,31.34,46500.0,18.4693,18.4811,18.4458,18.4752,46500.0
2010-09-27 13:05:00,31.34,31.35,31.31,31.33,40500.0,18.4752,18.4811,18.4575,18.4693,40500.0
2010-09-27 13:10:00,31.33,31.35,31.31,31.34,37800.0,18.4693,18.4811,18.4575,18.4752,37800.0
2010-09-27 13:15:00,31.35,31.35,31.33,31.34,13500.0,18.4811,18.4811,18.4693,18.4752,13500.0
2010-09-27 13:20:00,31.33,31.35,31.31,31.33,22200.0,18.4693,18.4811,18.4575,18.4693,22200.0
2010-09-27 13:25:00,31.33,31.34,31.31,31.33,21300.0,18.4693,18.4752,18.4575,18.4693,21300.0
2010-09-27 13:30:00,31.33,31.35,31.31,31.33,28650.0,18.4693,18.4811,18.4575,18.4693,28650.0
2010-09-27 13:35:00,31.33,31.33,31.31,31.32,12600.0,18.4693,18.4693,18.4575,18.4634,12600.0
2010-09-27 13:40:00,31.33,31.36,31.31,31.34,66900.0,18.4693,18.487,18.4575,18.4752,66900.0
2010-09-27 13:45:00,31.33,31.37,31.33,31.34,87900.0,18.4693,18.4929,18.4693,18.4752,87900.0
2010-09-27 13:50:00,31.34,31.38,31.34,31.37,58200.0,18.4752,18.4988,18.4752,18.4929,58200.0
2010-09-27 13:55:00,31.37,31.4,31.37,31.37,55500.0,18.4929,18.5106,18.4929,18.4929,55500.0
2010-09-27 14:00:00,31.38,31.39,31.36,31.39,46800.0,18.4988,18.5047,18.487,18.5047,46800.0
2010-09-27 14:05:00,31.39,31.39,31.35,31.35,45150.0,18.5047,18.5047,18.4811,18.4811,45150.0
2010-09-27 14:10:00,31.35,31.35,31.31,31.32,26700.0,18.4811,18.4811,18.4575,18.4634,26700.0
2010-09-27 14:15:00,31.32,31.37,31.31,31.35,67050.0,18.4634,18.4929,18.4575,18.4811,67050.0
2010-09-27 14:20:00,31.35,31.37,31.33,31.35,48300.0,18.4811,18.4929,18.4693,18.4811,48300.0
2010-09-27 14:25:00,31.35,31.37,31.35,31.36,89700.0,18.4811,18.4929,18.4811,18.487,89700.0
2010-09-27 14:30:00,31.36,31.37,31.32,31.33,90750.0,18.487,18.4929,18.4634,18.4693,90750.0
2010-09-27 14:35:00,31.32,31.35,31.32,31.35,34800.0,18.4634,18.4811,18.4634,18.4811,34800.0
2010-09-27 14:40:00,31.35,31.39,31.35,31.37,96000.0,18.4811,18.5047,18.4811,18.4929,96000.0
2010-09-27 14:45:00,31.37,31.39,31.35,31.36,57300.0,18.4929,18.5047,18.4811,18.487,57300.0
2010-09-27 14:50:00,31.35,31.36,31.33,31.35,55950.0,18.4811,18.487,18.4693,18.4811,55950.0
2010-09-27 14:55:00,31.36,31.37,31.31,31.31,109200.0,18.487,18.4929,18.4575,18.4575,109200.0
2010-09-27 15:00:00,31.31,31.33,31.3,31.32,57900.0,18.4575,18.4693,18.4517,18.4634,57900.0
2010-09-27 15:05:00,31.33,31.37,31.32,31.36,38100.0,18.4693,18.4929,18.4634,18.487,38100.0
2010-09-27 15:10:00,31.36,31.37,31.35,31.36,47850.0,18.487,18.4929,18.4811,18.487,47850.0
2010-09-27 15:15:00,31.36,31.39,31.36,31.39,42750.0,18.487,18.5047,18.487,18.5047,42750.0
2010-09-27 15:20:00,31.39,31.45,31.39,31.43,69300.0,18.5047,18.5401,18.5047,18.5283,69300.0
2010-09-27 15:25:00,31.43,31.43,31.41,31.43,55500.0,18.5283,18.5283,18.5165,18.5283,55500.0
2010-09-27 15:30:00,31.43,31.43,31.37,31.39,77400.0,18.5283,18.5283,18.4929,18.5047,77400.0
2010-09-27 15:35:00,31.38,31.38,31.35,31.36,92100.0,18.4988,18.4988,18.4811,18.487,92100.0
2010-09-27 15:40:00,31.36,31.36,31.31,31.35,108750.0,18.487,18.487,18.4575,18.4811,108750.0
2010-09-27 15:45:00,31.35,31.35,31.3,31.33,102450.0,18.4811,18.4811,18.4517,18.4693,102450.0
2010-09-27 15:50:00,31.33,31.33,31.28,31.29,171900.0,18.4693,18.4693,18.4399,18.4458,171900.0
2010-09-27 15:55:00,31.29,31.29,31.25,31.27,205650.0,18.4458,18.4458,18.4222,18.434,205650.0
2010-09-28 09:30:00,31.35,31.66,31.26,31.45,131250.0,18.4811,18.6639,18.4281,18.5401,131250.0
2010-09-28 09:35:00,31.46,31.46,31.17,31.17,45600.0,18.546,18.546,18.375,18.375,45600.0
2010-09-28 09:40:00,31.15,31.15,30.97,30.97,38700.0,18.3632,18.3632,18.2571,18.2571,38700.0
2010-09-28 09:45:00,30.97,31.13,30.93,31.01,96750.0,18.2571,18.3514,18.2335,18.2807,96750.0
2010-09-28 09:50:00,30.99,31.04,30.95,30.95,77250.0,18.2689,18.2984,18.2453,18.2453,77250.0
2010-09-28 09:55:00,30.95,31.05,30.93,30.97,28200.0,18.2453,18.3043,18.2335,18.2571,28200.0
2010-09-28 10:00:00,30.97,30.98,30.77,30.91,95250.0,18.2571,18.263,18.1392,18.2217,95250.0
2010-09-28 10:05:00,30.9,30.93,30.76,30.79,77100.0,18.2158,18.2335,18.1333,18.151,77100.0
2010-09-28 10:10:00,30.79,30.85,30.77,30.83,34800.0,18.151,18.1864,18.1392,18.1746,34800.0
2010-09-28 10:15:00,30.83,30.95,30.79,30.93,24900.0,18.1746,18.2453,18.151,18.2335,24900.0
2010-09-28 10:20:00,30.93,30.99,30.89,30.99,69150.0,18.2335,18.2689,18.21,18.2689,69150.0
2010-09-28 10:25:00,31.01,31.13,31.01,31.07,57450.0,18.2807,18.3514,18.2807,18.3161,57450.0
2010-09-28 10:30:00,31.07,31.19,31.07,31.09,40800.0,18.3161,18.3868,18.3161,18.3279,40800.0
2010-09-28 10:35:00,31.07,31.12,31.06,31.09,26400.0,18.3161,18.3455,18.3102,18.3279,26400.0
2010-09-28 10:40:00,31.08,31.15,31.06,31.07,73950.0,18.322,18.3632,18.3102,18.3161,73950.0
2010-09-28 10:45:00,31.08,31.13,31.06,31.06,53850.0,18.322,18.3514,18.3102,18.3102,53850.0
2010-09-28 10:50:00,31.08,31.09,31.04,31.05,22200.0,18.322,18.3279,18.2984,18.3043,22200.0
2010-09-28 10:55:00,31.05,31.09,31.05,31.07,29700.0,18.3043,18.3279,18.3043,18.3161,29700.0
2010-09-28 11:00:00,31.07,31.11,31.03,31.04,65250.0,18.3161,18.3396,18.2925,18.2984,65250.0
2010-09-28 11:05:00,31.04,31.11,31.03,31.06,63900.0,18.2984,18.3396,18.2925,18.3102,63900.0
2010-09-28 11:10:00,31.07,31.13,31.06,31.11,36150.0,18.3161,18.3514,18.3102,18.3396,36150.0
2010-09-28 11:15:00,31.11,31.11,31.09,31.11,70950.0,18.3396,18.3396,18.3279,18.3396,70950.0
2010-09-28 11:20:00,31.13,31.15,31.11,31.13,48150.0,18.3514,18.3632,18.3396,18.3514,48150.0
2010-09-28 11:25:00,31.13,31.19,31.1,31.17,160800.0,18.3514,18.3868,18.3338,18.375,160800.0
2010-09-28 11:30:00,31.19,31.29,31.19,31.29,35250.0,18.3868,18.4458,18.3868,18.4458,35250.0
2010-09-28 11:35:00,31.29,31.34,31.26,31.26,72300.0,18.4458,18.4752,18.4281,18.4281,72300.0
2010-09-28 11:40:00,31.26,31.29,31.26,31.27,75300.0,18.4281,18.4458,18.4281,18.434,75300.0
2010-09-28 11:45:00,31.27,31.27,31.22,31.25,40500.0,18.434,18.434,18.4045,18.4222,40500.0
2010-09-28 11:50:00,31.25,31.25,31.2,31.21,42750.0,18.4222,18.4222,18.3927,18.3986,42750.0
2010-09-28 11:55:00,31.21,31.21,31.15,31.17,20250.0,18.3986,18.3986,18.3632,18.375,20250.0
2010-09-28 12:00:00,31.17,31.17,31.11,31.11,40200.0,18.375,18.375,18.3396,18.3396,40200.0
2010-09-28 12:05:00,31.11,31.14,31.07,31.14,30300.0,18.3396,18.3573,18.3161,18.3573,30300.0
2010-09-28 12:10:00,31.14,31.21,31.13,31.2,22200.0,18.3573,18.3986,18.3514,18.3927,22200.0
2010-09-28 12:15:00,31.21,31.27,31.21,31.24,12600.0,18.3986,18.434,18.3986,18.4163,12600.0
2010-09-28 12:20:00,31.25,31.32,31.25,31.29,20700.0,18.4222,18.4634,18.4222,18.4458,20700.0
2010-09-28 12:25:00,31.29,31.33,31.27,31.27,53700.0,18.4458,18.4693,18.434,18.434,53700.0
2010-09-28 12:30:00,31.28,31.29,31.25,31.27,18750.0,18.4399,18.4458,18.4222,18.434,18750.0
2010-09-28 12:35:00,31.26,31.32,31.26,31.31,14400.0,18.4281,18.4634,18.4281,18.4575,14400.0
2010-09-28 12:40:00,31.31,31.35,31.3,31.33,11400.0,18.4575,18.4811,18.4517,18.4693,11400.0
2010-09-28 12:45:00,31.34,31.36,31.31,31.31,20100.0,18.4752,18.487,18.4575,18.4575,20100.0
2010-09-28 12:50:00,31.31,31.34,31.31,31.34,4500.0,18.4575,18.4752,18.4575,18.4752,4500.0
2010-09-28 12:55:00,31.33,31.37,31.33,31.36,6450.0,18.4693,18.4929,18.4693,18.487,6450.0
2010-09-28 13:00:00,31.36,31.39,31.32,31.32,18300.0,18.487,18.5047,18.4634,18.4634,18300.0
2010-09-28 13:05:00,31.32,31.33,31.25,31.3,30150.0,18.4634,18.4693,18.4222,18.4517,30150.0
2010-09-28 13:10:00,31.29,31.33,31.27,31.31,13950.0,18.4458,18.4693,18.434,18.4575,13950.0
2010-09-28 13:15:00,31.31,31.33,31.31,31.33,9150.0,18.4575,18.4693,18.4575,18.4693,9150.0
2010-09-28 13:20:00,31.33,31.36,31.33,31.36,15600.0,18.4693,18.487,18.4693,18.487,15600.0
2010-09-28 13:25:00,31.35,31.39,31.34,31.37,20250.0,18.4811,18.5047,18.4752,18.4929,20250.0
2010-09-28 13:30:00,31.37,31.39,31.36,31.36,23100.0,18.4929,18.5047,18.487,18.487,23100.0
2010-09-28 13:35:00,31.36,31.41,31.35,31.39,22650.0,18.487,18.5165,18.4811,18.5047,22650.0
2010-09-28 13:40:00,31.39,31.43,31.39,31.43,13500.0,18.5047,18.5283,18.5047,18.5283,13500.0
2010-09-28 13:45:00,31.42,31.45,31.39,31.44,15600.0,18.5224,18.5401,18.5047,18.5342,15600.0
2010-09-28 13:50:00,31.45,31.54,31.45,31.52,29100.0,18.5401,18.5931,18.5401,18.5813,29100.0
2010-09-28 13:55:00,31.53,31.6,31.52,31.59,40050.0,18.5872,18.6285,18.5813,18.6226,40050.0
2010-09-28 14:00:00,31.59,31.59,31.53,31.53,28050.0,18.6226,18.6226,18.5872,18.5872,28050.0
2010-09-28 14:05:00,31.53,31.55,31.51,31.53,22050.0,18.5872,18.599,18.5754,18.5872,22050.0
2010-09-28 14:10:00,31.54,31.59,31.53,31.56,31800.0,18.5931,18.6226,18.5872,18.6049,31800.0
2010-09-28 14:15:00,31.56,31.59,31.54,31.55,30450.0,18.6049,18.6226,18.5931,18.599,30450.0
2010-09-28 14:20:00,31.56,31.59,31.54,31.54,25350.0,18.6049,18.6226,18.5931,18.5931,25350.0
2010-09-28 14:25:00,31.55,31.55,31.46,31.47,37950.0,18.599,18.599,18.546,18.5519,37950.0
2010-09-28 14:30:00,31.46,31.48,31.44,31.47,25350.0,18.546,18.5578,18.5342,18.5519,25350.0
2010-09-28 14:35:00,31.47,31.49,31.41,31.45,38250.0,18.5519,18.5637,18.5165,18.5401,38250.0
2010-09-28 14:40:00,31.45,31.47,31.4,31.44,30600.0,18.5401,18.5519,18.5106,18.5342,30600.0
2010-09-28 14:45:00,31.44,31.44,31.34,31.38,31800.0,18.5342,18.5342,18.4752,18.4988,31800.0
2010-09-28 14:50:00,31.38,31.41,31.35,31.36,12600.0,18.4988,18.5165,18.4811,18.487,12600.0
2010-09-28 14:55:00,31.37,31.43,31.35,31.41,21000.0,18.4929,18.5283,18.4811,18.5165,21000.0
2010-09-28 15:00:00,31.41,31.41,31.37,31.41,31650.0,18.5165,18.5165,18.4929,18.5165,31650.0
2010-09-28 15:05:00,31.41,31.47,31.37,31.45,46650.0,18.5165,18.5519,18.4929,18.5401,46650.0
2010-09-28 15:10:00,31.45,31.49,31.42,31.48,58200.0,18.5401,18.5637,18.5224,18.5578,58200.0
2010-09-28 15:15:00,31.48,31.59,31.48,31.57,98850.0,18.5578,18.6226,18.5578,18.6108,98850.0
2010-09-28 15:20:00,31.56,31.57,31.51,31.51,30300.0,18.6049,18.6108,18.5754,18.5754,30300.0
2010-09-28 15:25:00,31.52,31.57,31.51,31.53,28950.0,18.5813,18.6108,18.5754,18.5872,28950.0
2010-09-28 15:30:00,31.53,31.61,31.5,31.61,48000.0,18.5872,18.6344,18.5696,18.6344,48000.0
2010-09-28 15:35:00,31.61,31.65,31.59,31.65,75300.0,18.6344,18.658,18.6226,18.658,75300.0
2010-09-28 15:40:00,31.65,31.67,31.6,31.63,81150.0,18.658,18.6698,18.6285,18.6462,81150.0
2010-09-28 15:45:00,31.63,31.71,31.63,31.67,115500.0,18.6462,18.6934,18.6462,18.6698,115500.0
2010-09-28 15:50:00,31.67,31.75,31.66,31.72,159450.0,18.6698,18.7169,18.6639,18.6992,159450.0
2010-09-28 15:55:00,31.72,31.73,31.65,31.65,184800.0,18.6992,18.7051,18.658,18.658,184800.0
2010-09-29 09:30:00,31.4,31.59,31.25,31.37,50850.0,18.5106,18.6226,18.4222,18.4929,50850.0
2010-09-29 09:35:00,31.33,31.57,31.33,31.53,25500.0,18.4693,18.6108,18.4693,18.5872,25500.0
2010-09-29 09:40:00,31.52,31.56,31.51,31.54,29550.0,18.5813,18.6049,18.5754,18.5931,29550.0
2010-09-29 09:45:00,31.53,31.62,31.51,31.59,50700.0,18.5872,18.6403,18.5754,18.6226,50700.0
2010-09-29 09:50:00,31.59,31.59,31.41,31.41,41700.0,18.6226,18.6226,18.5165,18.5165,41700.0
2010-09-29 09:55:00,31.41,31.51,31.41,31.49,44250.0,18.5165,18.5754,18.5165,18.5637,44250.0
2010-09-29 10:00:00,31.47,31.59,31.47,31.59,50850.0,18.5519,18.6226,18.5519,18.6226,50850.0
2010-09-29 10:05:00,31.59,31.71,31.59,31.64,33300.0,18.6226,18.6934,18.6226,18.6521,33300.0
2010-09-29 10:10:00,31.65,31.66,31.62,31.66,18450.0,18.658,18.6639,18.6403,18.6639,18450.0
2010-09-29 10:15:00,31.66,31.66,31.5,31.51,51900.0,18.6639,18.6639,18.5696,18.5754,51900.0
2010-09-29 10:20:00,31.51,31.51,31.45,31.47,24000.0,18.5754,18.5754,18.5401,18.5519,24000.0
2010-09-29 10:25:00,31.47,31.47,31.39,31.46,36750.0,18.5519,18.5519,18.5047,18.546,36750.0
2010-09-29 10:30:00,31.46,31.56,31.46,31.5,46050.0,18.546,18.6049,18.546,18.5696,46050.0
2010-09-29 10:35:00,31.5,31.51,31.45,31.5,46650.0,18.5696,18.5754,18.5401,18.5696,46650.0
2010-09-29 10:40:00,31.51,31.51,31.4,31.43,101550.0,18.5754,18.5754,18.5106,18.5283,101550.0
2010-09-29 10:45:00,31.42,31.49,31.38,31.45,109800.0,18.5224,18.5637,18.4988,18.5401,109800.0
2010-09-29 10:50:00,31.45,31.51,31.45,31.49,99750.0,18.5401,18.5754,18.5401,18.5637,99750.0
2010-09-29 10:55:00,31.49,31.49,31.43,31.48,151800.0,18.5637,18.5637,18.5283,18.5578,151800.0
2010-09-29 11:00:00,31.48,31.52,31.47,31.5,71550.0,18.5578,18.5813,18.5519,18.5696,71550.0
2010-09-29 11:05:00,31.5,31.55,31.5,31.53,38850.0,18.5696,18.599,18.5696,18.5872,38850.0
2010-09-29 11:10:00,31.53,31.58,31.53,31.57,29250.0,18.5872,18.6167,18.5872,18.6108,29250.0
2010-09-29 11:15:00,31.57,31.61,31.56,31.6,39450.0,18.6108,18.6344,18.6049,18.6285,39450.0
2010-09-29 11:20:00,31.6,31.64,31.59,31.63,28350.0,18.6285,18.6521,18.6226,18.6462,28350.0
2010-09-29 11:25:00,31.63,31.67,31.63,31.64,35550.0,18.6462,18.6698,18.6462,18.6521,35550.0
2010-09-29 11:30:00,31.63,31.69,31.63,31.68,31650.0,18.6462,18.6816,18.6462,18.6757,31650.0
2010-09-29 11:35:00,31.7,31.71,31.66,31.69,81750.0,18.6875,18.6934,18.6639,18.6816,81750.0
2010-09-29 11:40:00,31.68,31.69,31.67,31.67,104100.0,18.6757,18.6816,18.6698,18.6698,104100.0
2010-09-29 11:45:00,31.67,31.69,31.65,31.68,35400.0,18.6698,18.6816,18.658,18.6757,35400.0
2010-09-29 11:50:00,31.69,31.7,31.65,31.66,80700.0,18.6816,18.6875,18.658,18.6639,80700.0
2010-09-29 11:55:00,31.67,31.71,31.67,31.68,20100.0,18.6698,18.6934,18.6698,18.6757,20100.0
2010-09-29 12:00:00,31.67,31.7,31.65,31.69,48750.0,18.6698,18.6875,18.658,18.6816,48750.0
2010-09-29 12:05:00,31.69,31.7,31.64,31.7,120600.0,18.6816,18.6875,18.6521,18.6875,120600.0
2010-09-29 12:10:00,31.7,31.7,31.69,31.69,15750.0,18.6875,18.6875,18.6816,18.6816,15750.0
2010-09-29 12:15:00,31.69,31.69,31.65,31.66,22500.0,18.6816,18.6816,18.658,18.6639,22500.0
2010-09-29 12:20:00,31.67,31.71,31.67,31.7,27150.0,18.6698,18.6934,18.6698,18.6875,27150.0
2010-09-29 12:25:00,31.7,31.71,31.67,31.67,14100.0,18.6875,18.6934,18.6698,18.6698,14100.0
2010-09-29 12:30:00,31.66,31.66,31.61,31.61,39600.0,18.6639,18.6639,18.6344,18.6344,39600.0
2010-09-29 12:35:00,31.6,31.65,31.59,31.64,30600.0,18.6285,18.658,18.6226,18.6521,30600.0
2010-09-29 12:40:00,31.64,31.64,31.61,31.61,25050.0,18.6521,18.6521,18.6344,18.6344,25050.0
2010-09-29 12:45:00,31.61,31.62,31.59,31.61,20700.0,18.6344,18.6403,18.6226,18.6344,20700.0
2010-09-29 12:50:00,31.61,31.64,31.61,31.64,12150.0,18.6344,18.6521,18.6344,18.6521,12150.0
2010-09-29 12:55:00,31.64,31.64,31.61,31.61,23550.0,18.6521,18.6521,18.6344,18.6344,23550.0
2010-09-29 13:00:00,31.61,31.65,31.6,31.65,18900.0,18.6344,18.658,18.6285,18.658,18900.0
2010-09-29 13:05:00,31.65,31.65,31.55,31.56,54300.0,18.658,18.658,18.599,18.6049,54300.0
2010-09-29 13:10:00,31.55,31.6,31.55,31.59,14550.0,18.599,18.6285,18.599,18.6226,14550.0
2010-09-29 13:15:00,31.58,31.63,31.56,31.63,23850.0,18.6167,18.6462,18.6049,18.6462,23850.0
2010-09-29 13:20:00,31.63,31.65,31.61,31.62,24000.0,18.6462,18.658,18.6344,18.6403,24000.0
2010-09-29 13:25:00,31.62,31.65,31.61,31.62,17550.0,18.6403,18.658,18.6344,18.6403,17550.0
2010-09-29 13:30:00,31.62,31.63,31.6,31.62,16500.0,18.6403,18.6462,18.6285,18.6403,16500.0
2010-09-29 13:35:00,31.62,31.63,31.55,31.59,45750.0,18.6403,18.6462,18.599,18.6226,45750.0
2010-09-29 13:40:00,31.59,31.62,31.57,31.61,41400.0,18.6226,18.6403,18.6108,18.6344,41400.0
2010-09-29 13:45:00,31.63,31.65,31.61,31.63,23100.0,18.6462,18.658,18.6344,18.6462,23100.0
2010-09-29 13:50:00,31.63,31.66,31.63,31.63,14250.0,18.6462,18.6639,18.6462,18.6462,14250.0
2010-09-29 13:55:00,31.63,31.72,31.63,31.71,30750.0,18.6462,18.6992,18.6462,18.6934,30750.0
2010-09-29 14:00:00,31.72,31.77,31.72,31.73,23100.0,18.6992,18.7287,18.6992,18.7051,23100.0
2010-09-29 14:05:00,31.73,31.75,31.71,31.73,10050.0,18.7051,18.7169,18.6934,18.7051,10050.0
2010-09-29 14:10:00,31.72,31.77,31.71,31.73,22200.0,18.6992,18.7287,18.6934,18.7051,22200.0
2010-09-29 14:15:00,31.73,31.75,31.73,31.75,17550.0,18.7051,18.7169,18.7051,18.7169,17550.0
2010-09-29 14:20:00,31.74,31.75,31.72,31.73,23700.0,18.711,18.7169,18.6992,18.7051,23700.0
2010-09-29 14:25:00,31.73,31.74,31.68,31.68,53700.0,18.7051,18.711,18.6757,18.6757,53700.0
2010-09-29 14:30:00,31.68,31.69,31.67,31.68,13500.0,18.6757,18.6816,18.6698,18.6757,13500.0
2010-09-29 14:35:00,31.67,31.71,31.67,31.71,13800.0,18.6698,18.6934,18.6698,18.6934,13800.0
2010-09-29 14:40:00,31.71,31.77,31.71,31.77,24150.0,18.6934,18.7287,18.6934,18.7287,24150.0
2010-09-29 14:45:00,31.77,31.79,31.75,31.75,19350.0,18.7287,18.7405,18.7169,18.7169,19350.0
2010-09-29 14:50:00,31.75,31.77,31.73,31.76,27600.0,18.7169,18.7287,18.7051,18.7228,27600.0
2010-09-29 14:55:00,31.77,31.79,31.76,31.78,25350.0,18.7287,18.7405,18.7228,18.7346,25350.0
2010-09-29 15:00:00,31.79,31.79,31.72,31.72,50400.0,18.7405,18.7405,18.6992,18.6992,50400.0
2010-09-29 15:05:00,31.71,31.73,31.62,31.65,34950.0,18.6934,18.7051,18.6403,18.658,34950.0
2010-09-29 15:10:00,31.65,31.67,31.62,31.63,77250.0,18.658,18.6698,18.6403,18.6462,77250.0
2010-09-29 15:15:00,31.63,31.63,31.55,31.59,61500.0,18.6462,18.6462,18.599,18.6226,61500.0
2010-09-29 15:20:00,31.6,31.61,31.57,31.61,35400.0,18.6285,18.6344,18.6108,18.6344,35400.0
2010-09-29 15:25:00,31.63,31.63,31.59,31.59,78450.0,18.6462,18.6462,18.6226,18.6226,78450.0
2010-09-29 15:30:00,31.59,31.62,31.59,31.61,156600.0,18.6226,18.6403,18.6226,18.6344,156600.0
2010-09-29 15:35:00,31.61,31.65,31.6,31.62,104100.0,18.6344,18.658,18.6285,18.6403,104100.0
2010-09-29 15:40:00,31.62,31.65,31.59,31.63,167100.0,18.6403,18.658,18.6226,18.6462,167100.0
2010-09-29 15:45:00,31.63,31.74,31.63,31.74,139800.0,18.6462,18.711,18.6462,18.711,139800.0
2010-09-29 15:50:00,31.74,31.75,31.69,31.7,137250.0,18.711,18.7169,18.6816,18.6875,137250.0
2010-09-29 15:55:00,31.71,31.75,31.69,31.73,178350.0,18.6934,18.7169,18.6816,18.7051,178350.0
2010-09-30 09:30:00,32.1,32.16,31.99,32.12,144000.0,18.9233,18.9586,18.8584,18.9351,144000.0
2010-09-30 09:35:00,32.12,32.15,32.07,32.12,48150.0,18.9351,18.9527,18.9056,18.9351,48150.0
2010-09-30 09:40:00,32.11,32.33,32.0,32.32,126750.0,18.9292,19.0588,18.8643,19.053,126750.0
2010-09-30 09:45:00,32.31,32.37,32.22,32.28,108300.0,19.0471,19.0824,18.994,19.0294,108300.0
2010-09-30 09:50:00,32.25,32.25,32.12,32.2,99750.0,19.0117,19.0117,18.9351,18.9822,99750.0
2010-09-30 09:55:00,32.21,32.21,32.13,32.17,55500.0,18.9881,18.9881,18.9409,18.9645,55500.0
2010-09-30 10:00:00,32.17,32.17,32.01,32.08,78750.0,18.9645,18.9645,18.8702,18.9115,78750.0
2010-09-30 10:05:00,32.07,32.18,32.07,32.15,67650.0,18.9056,18.9704,18.9056,18.9527,67650.0
2010-09-30 10:10:00,32.17,32.17,32.0,32.09,84600.0,18.9645,18.9645,18.8643,18.9174,84600.0
2010-09-30 10:15:00,32.08,32.25,32.07,32.18,80700.0,18.9115,19.0117,18.9056,18.9704,80700.0
2010-09-30 10:20:00,32.18,32.21,32.07,32.07,75000.0,18.9704,18.9881,18.9056,18.9056,75000.0
2010-09-30 10:25:00,32.07,32.14,32.07,32.13,78450.0,18.9056,18.9468,18.9056,18.9409,78450.0
2010-09-30 10:30:00,32.13,32.25,32.13,32.25,62850.0,18.9409,19.0117,18.9409,19.0117,62850.0
2010-09-30 10:35:00,32.25,32.3,32.18,32.19,51450.0,19.0117,19.0412,18.9704,18.9763,51450.0
2010-09-30 10:40:00,32.19,32.22,32.16,32.21,38400.0,18.9763,18.994,18.9586,18.9881,38400.0
2010-09-30 10:45:00,32.21,32.23,32.09,32.15,75150.0,18.9881,18.9999,18.9174,18.9527,75150.0
2010-09-30 10:50:00,32.14,32.19,32.0,32.0,124950.0,18.9468,18.9763,18.8643,18.8643,124950.0
2010-09-30 10:55:00,32.0,32.01,31.84,31.85,92850.0,18.8643,18.8702,18.77,18.7759,92850.0
2010-09-30 11:00:00,31.85,31.93,31.77,31.93,67350.0,18.7759,18.823,18.7287,18.823,67350.0
2010-09-30 11:05:00,31.93,31.93,31.79,31.81,73800.0,18.823,18.823,18.7405,18.7523,73800.0
2010-09-30 11:10:00,31.81,31.81,31.75,31.81,64950.0,18.7523,18.7523,18.7169,18.7523,64950.0
2010-09-30 11:15:00,31.79,31.89,31.78,31.88,90600.0,18.7405,18.7995,18.7346,18.7936,90600.0
2010-09-30 11:20:00,31.88,31.88,31.74,31.75,75600.0,18.7936,18.7936,18.711,18.7169,75600.0
2010-09-30 11:25:00,31.77,31.77,31.65,31.73,82650.0,18.7287,18.7287,18.658,18.7051,82650.0
2010-09-30 11:30:00,31.72,31.81,31.71,31.77,93450.0,18.6992,18.7523,18.6934,18.7287,93450.0
2010-09-30 11:35:00,31.77,31.81,31.73,31.77,126900.0,18.7287,18.7523,18.7051,18.7287,126900.0
2010-09-30 11:40:00,31.78,31.81,31.76,31.79,96450.0,18.7346,18.7523,18.7228,18.7405,96450.0
2010-09-30 11:45:00,31.79,31.85,31.75,31.85,66750.0,18.7405,18.7759,18.7169,18.7759,66750.0
2010-09-30 11:50:00,31.84,31.85,31.81,31.83,77100.0,18.77,18.7759,18.7523,18.7641,77100.0
2010-09-30 11:55:00,31.83,31.89,31.83,31.87,74550.0,18.7641,18.7995,18.7641,18.7877,74550.0
2010-09-30 12:00:00,31.87,31.91,31.82,31.85,227550.0,18.7877,18.8113,18.7582,18.7759,227550.0
2010-09-30 12:05:00,31.85,31.88,31.83,31.85,52650.0,18.7759,18.7936,18.7641,18.7759,52650.0
2010-09-30 12:10:00,31.85,31.89,31.85,31.88,42300.0,18.7759,18.7995,18.7759,18.7936,42300.0
2010-09-30 12:15:00,31.88,31.92,31.88,31.91,15000.0,18.7936,18.8171,18.7936,18.8113,15000.0
2010-09-30 12:20:00,31.91,31.92,31.87,31.89,43800.0,18.8113,18.8171,18.7877,18.7995,43800.0
2010-09-30 12:25:00,31.88,31.89,31.83,31.83,79500.0,18.7936,18.7995,18.7641,18.7641,79500.0
2010-09-30 12:30:00,31.83,31.89,31.81,31.87,28950.0,18.7641,18.7995,18.7523,18.7877,28950.0
2010-09-30 12:35:00,31.87,31.95,31.85,31.93,34800.0,18.7877,18.8348,18.7759,18.823,34800.0
2010-09-30 12:40:00,31.93,31.95,31.89,31.89,43800.0,18.823,18.8348,18.7995,18.7995,43800.0
2010-09-30 12:45:00,31.9,31.99,31.9,31.97,15450.0,18.8054,18.8584,18.8054,18.8466,15450.0
2010-09-30 12:50:00,31.99,32.05,31.98,32.01,29100.0,18.8584,18.8938,18.8525,18.8702,29100.0
2010-09-30 12:55:00,32.01,32.05,31.99,32.02,19950.0,18.8702,18.8938,18.8584,18.8761,19950.0
2010-09-30 13:00:00,32.02,32.02,31.97,32.02,28950.0,18.8761,18.8761,18.8466,18.8761,28950.0
2010-09-30 13:05:00,32.02,32.07,32.02,32.07,12150.0,18.8761,18.9056,18.8761,18.9056,12150.0
2010-09-30 13:10:00,32.06,32.11,32.06,32.09,37500.0,18.8997,18.9292,18.8997,18.9174,37500.0
2010-09-30 13:15:00,32.09,32.14,32.09,32.13,27600.0,18.9174,18.9468,18.9174,18.9409,27600.0
2010-09-30 13:20:00,32.14,32.14,32.09,32.12,24450.0,18.9468,18.9468,18.9174,18.9351,24450.0
2010-09-30 13:25:00,32.12,32.19,32.12,32.18,25350.0,18.9351,18.9763,18.9351,18.9704,25350.0
2010-09-30 13:30:00,32.18,32.19,32.15,32.19,12000.0,18.9704,18.9763,18.9527,18.9763,12000.0
2010-09-30 13:35:00,32.2,32.21,32.15,32.15,19350.0,18.9822,18.9881,18.9527,18.9527,19350.0
2010-09-30 13:40:00,32.15,32.17,32.13,32.13,25500.0,18.9527,18.9645,18.9409,18.9409,25500.0
2010-09-30 13:45:00,32.14,32.17,32.09,32.09,24300.0,18.9468,18.9645,18.9174,18.9174,24300.0
2010-09-30 13:50:00,32.09,32.13,32.07,32.1,17250.0,18.9174,18.9409,18.9056,18.9233,17250.0
2010-09-30 13:55:00,32.11,32.13,32.05,32.09,40050.0,18.9292,18.9409,18.8938,18.9174,40050.0
2010-09-30 14:00:00,32.09,32.12,32.09,32.12,25500.0,18.9174,18.9351,18.9174,18.9351,25500.0
2010-09-30 14:05:00,32.12,32.12,32.07,32.08,14850.0,18.9351,18.9351,18.9056,18.9115,14850.0
2010-09-30 14:10:00,32.07,32.08,31.99,32.03,41400.0,18.9056,18.9115,18.8584,18.882,41400.0
2010-09-30 14:15:00,32.01,32.01,31.99,32.0,42750.0,18.8702,18.8702,18.8584,18.8643,42750.0
2010-09-30 14:20:00,32.01,32.09,32.0,32.05,36750.0,18.8702,18.9174,18.8643,18.8938,36750.0
2010-09-30 14:25:00,32.04,32.07,32.02,32.07,15750.0,18.8879,18.9056,18.8761,18.9056,15750.0
2010-09-30 14:30:00,32.07,32.14,32.06,32.13,18000.0,18.9056,18.9468,18.8997,18.9409,18000.0
2010-09-30 14:35:00,32.13,32.18,32.13,32.15,40350.0,18.9409,18.9704,18.9409,18.9527,40350.0
2010-09-30 14:40:00,32.15,32.19,32.15,32.19,20550.0,18.9527,18.9763,18.9527,18.9763,20550.0
2010-09-30 14:45:00,32.19,32.25,32.19,32.23,39000.0,18.9763,19.0117,18.9763,18.9999,39000.0
2010-09-30 14:50:00,32.23,32.27,32.19,32.2,46800.0,18.9999,19.0235,18.9763,18.9822,46800.0
2010-09-30 14:55:00,32.19,32.29,32.19,32.25,102900.0,18.9763,19.0353,18.9763,19.0117,102900.0
2010-09-30 15:00:00,32.25,32.27,32.21,32.22,55050.0,19.0117,19.0235,18.9881,18.994,55050.0
2010-09-30 15:05:00,32.21,32.32,32.21,32.31,102900.0,18.9881,19.053,18.9881,19.0471,102900.0
2010-09-30 15:10:00,32.31,32.31,32.24,32.26,119400.0,19.0471,19.0471,19.0058,19.0176,119400.0
2010-09-30 15:15:00,32.25,32.25,32.16,32.16,79650.0,19.0117,19.0117,18.9586,18.9586,79650.0
2010-09-30 15:20:00,32.17,32.19,32.13,32.17,65100.0,18.9645,18.9763,18.9409,18.9645,65100.0
2010-09-30 15:25:00,32.16,32.2,32.14,32.19,49650.0,18.9586,18.9822,18.9468,18.9763,49650.0
2010-09-30 15:30:00,32.19,32.23,32.12,32.13,121350.0,18.9763,18.9999,18.9351,18.9409,121350.0
2010-09-30 15:35:00,32.13,32.13,32.11,32.11,66600.0,18.9409,18.9409,18.9292,18.9292,66600.0
2010-09-30 15:40:00,32.11,32.2,32.1,32.15,86550.0,18.9292,18.9822,18.9233,18.9527,86550.0
2010-09-30 15:45:00,32.15,32.15,32.07,32.15,69900.0,18.9527,18.9527,18.9056,18.9527,69900.0
2010-09-30 15:50:00,32.15,32.19,32.13,32.14,81600.0,18.9527,18.9763,18.9409,18.9468,81600.0
2010-09-30 15:55:00,32.14,32.17,32.07,32.1,223950.0,18.9468,18.9645,18.9056,18.9233,223950.0
2010-10-01 09:30:00,32.42,32.71,32.41,32.51,120750.0,19.1119,19.2829,19.106,19.165,120750.0
2010-10-01 09:35:00,32.5,32.65,32.5,32.58,59700.0,19.1591,19.2475,19.1591,19.2062,59700.0
2010-10-01 09:40:00,32.56,32.57,32.27,32.38,40800.0,19.1944,19.2003,19.0235,19.0883,40800.0
2010-10-01 09:45:00,32.39,32.57,32.38,32.52,71100.0,19.0942,19.2003,19.0883,19.1709,71100.0
2010-10-01 09:50:00,32.53,32.55,32.49,32.51,77400.0,19.1767,19.1885,19.1532,19.165,77400.0
2010-10-01 09:55:00,32.51,32.61,32.49,32.51,70950.0,19.165,19.2239,19.1532,19.165,70950.0
2010-10-01 10:00:00,32.51,32.62,32.31,32.35,126000.0,19.165,19.2298,19.0471,19.0706,126000.0
2010-10-01 10:05:00,32.36,32.46,32.33,32.39,46350.0,19.0765,19.1355,19.0588,19.0942,46350.0
2010-10-01 10:10:00,32.39,32.51,32.39,32.49,35700.0,19.0942,19.165,19.0942,19.1532,35700.0
2010-10-01 10:15:00,32.51,32.54,32.48,32.5,28350.0,19.165,19.1826,19.1473,19.1591,28350.0
2010-10-01 10:20:00,32.47,32.47,32.3,32.3,62700.0,19.1414,19.1414,19.0412,19.0412,62700.0
2010-10-01 10:25:00,32.29,32.31,32.23,32.3,90600.0,19.0353,19.0471,18.9999,19.0412,90600.0
2010-10-01 10:30:00,32.3,32.3,32.21,32.23,52650.0,19.0412,19.0412,18.9881,18.9999,52650.0
2010-10-01 10:35:00,32.23,32.23,32.11,32.17,59850.0,18.9999,18.9999,18.9292,18.9645,59850.0
2010-10-01 10:40:00,32.16,32.27,32.16,32.27,81600.0,18.9586,19.0235,18.9586,19.0235,81600.0
2010-10-01 10:45:00,32.27,32.3,32.25,32.29,55350.0,19.0235,19.0412,19.0117,19.0353,55350.0
2010-10-01 10:50:00,32.28,32.29,32.25,32.26,59100.0,19.0294,19.0353,19.0117,19.0176,59100.0
2010-10-01 10:55:00,32.26,32.31,32.23,32.25,42150.0,19.0176,19.0471,18.9999,19.0117,42150.0
2010-10-01 11:00:00,32.26,32.28,32.17,32.2,30300.0,19.0176,19.0294,18.9645,18.9822,30300.0
2010-10-01 11:05:00,32.2,32.27,32.15,32.27,40350.0,18.9822,19.0235,18.9527,19.0235,40350.0
2010-10-01 11:10:00,32.25,32.26,32.15,32.15,37500.0,19.0117,19.0176,18.9527,18.9527,37500.0
2010-10-01 11:15:00,32.15,32.18,32.13,32.15,47250.0,18.9527,18.9704,18.9409,18.9527,47250.0
2010-10-01 11:20:00,32.15,32.18,32.13,32.13,52650.0,18.9527,18.9704,18.9409,18.9409,52650.0
2010-10-01 11:25:00,32.14,32.14,32.07,32.09,28350.0,18.9468,18.9468,18.9056,18.9174,28350.0
2010-10-01 11:30:00,32.09,32.13,32.03,32.13,33600.0,18.9174,18.9409,18.882,18.9409,33600.0
2010-10-01 11:35:00,32.13,32.21,32.13,32.19,37650.0,18.9409,18.9881,18.9409,18.9763,37650.0
2010-10-01 11:40:00,32.19,32.23,32.19,32.23,23700.0,18.9763,18.9999,18.9763,18.9999,23700.0
2010-10-01 11:45:00,32.25,32.27,32.25,32.26,23550.0,19.0117,19.0235,19.0117,19.0176,23550.0
2010-10-01 11:50:00,32.26,32.27,32.24,32.25,25800.0,19.0176,19.0235,19.0058,19.0117,25800.0
2010-10-01 11:55:00,32.24,32.28,32.24,32.25,25800.0,19.0058,19.0294,19.0058,19.0117,25800.0
2010-10-01 12:00:00,32.24,32.27,32.24,32.25,36750.0,19.0058,19.0235,19.0058,19.0117,36750.0
2010-10-01 12:05:00,32.25,32.3,32.25,32.27,14100.0,19.0117,19.0412,19.0117,19.0235,14100.0
2010-10-01 12:10:00,32.27,32.27,32.22,32.24,24150.0,19.0235,19.0235,18.994,19.0058,24150.0
2010-10-01 12:15:00,32.24,32.25,32.2,32.24,32850.0,19.0058,19.0117,18.9822,19.0058,32850.0
2010-10-01 12:20:00,32.25,32.25,32.22,32.25,12450.0,19.0117,19.0117,18.994,19.0117,12450.0
2010-10-01 12:25:00,32.25,32.25,32.2,32.23,15300.0,19.0117,19.0117,18.9822,18.9999,15300.0
2010-10-01 12:30:00,32.23,32.23,32.17,32.18,47400.0,18.9999,18.9999,18.9645,18.9704,47400.0
2010-10-01 12:35:00,32.17,32.17,32.15,32.16,31350.0,18.9645,18.9645,18.9527,18.9586,31350.0
2010-10-01 12:40:00,32.16,32.2,32.13,32.19,30750.0,18.9586,18.9822,18.9409,18.9763,30750.0
2010-10-01 12:45:00,32.19,32.19,32.16,32.17,12450.0,18.9763,18.9763,18.9586,18.9645,12450.0
2010-10-01 12:50:00,32.17,32.2,32.17,32.19,9600.0,18.9645,18.9822,18.9645,18.9763,9600.0
2010-10-01 12:55:00,32.17,32.22,32.17,32.22,17400.0,18.9645,18.994,18.9645,18.994,17400.0
2010-10-01 13:00:00,32.21,32.24,32.21,32.23,12600.0,18.9881,19.0058,18.9881,18.9999,12600.0
2010-10-01 13:05:00,32.23,32.27,32.23,32.27,24450.0,18.9999,19.0235,18.9999,19.0235,24450.0
2010-10-01 13:10:00,32.27,32.31,32.26,32.29,28050.0,19.0235,19.0471,19.0176,19.0353,28050.0
2010-10-01 13:15:00,32.3,32.31,32.28,32.28,26850.0,19.0412,19.0471,19.0294,19.0294,26850.0
2010-10-01 13:20:00,32.28,32.28,32.26,32.26,29400.0,19.0294,19.0294,19.0176,19.0176,29400.0
2010-10-01 13:25:00,32.26,32.28,32.25,32.26,31350.0,19.0176,19.0294,19.0117,19.0176,31350.0
2010-10-01 13:30:00,32.26,32.26,32.21,32.23,18000.0,19.0176,19.0176,18.9881,18.9999,18000.0
2010-10-01 13:35:00,32.23,32.23,32.17,32.17,21900.0,18.9999,18.9999,18.9645,18.9645,21900.0
2010-10-01 13:40:00,32.17,32.18,32.15,32.18,36750.0,18.9645,18.9704,18.9527,18.9704,36750.0
2010-10-01 13:45:00,32.17,32.19,32.16,32.19,29250.0,18.9645,18.9763,18.9586,18.9763,29250.0
2010-10-01 13:50:00,32.19,32.21,32.19,32.21,16950.0,18.9763,18.9881,18.9763,18.9881,16950.0
2010-10-01 13:55:00,32.21,32.21,32.18,32.19,24900.0,18.9881,18.9881,18.9704,18.9763,24900.0
2010-10-01 14:00:00,32.19,32.25,32.19,32.22,22650.0,18.9763,19.0117,18.9763,18.994,22650.0
2010-10-01 14:05:00,32.22,32.25,32.21,32.22,12000.0,18.994,19.0117,18.9881,18.994,12000.0
2010-10-01 14:10:00,32.21,32.27,32.21,32.27,15150.0,18.9881,19.0235,18.9881,19.0235,15150.0
2010-10-01 14:15:00,32.27,32.27,32.25,32.27,14850.0,19.0235,19.0235,19.0117,19.0235,14850.0
2010-10-01 14:20:00,32.27,32.3,32.27,32.28,27750.0,19.0235,19.0412,19.0235,19.0294,27750.0
2010-10-01 14:25:00,32.28,32.29,32.24,32.27,46200.0,19.0294,19.0353,19.0058,19.0235,46200.0
2010-10-01 14:30:00,32.29,32.3,32.27,32.29,21000.0,19.0353,19.0412,19.0235,19.0353,21000.0
2010-10-01 14:35:00,32.28,32.33,32.28,32.29,32700.0,19.0294,19.0588,19.0294,19.0353,32700.0
2010-10-01 14:40:00,32.29,32.29,32.25,32.25,33600.0,19.0353,19.0353,19.0117,19.0117,33600.0
2010-10-01 14:45:00,32.25,32.29,32.25,32.28,43650.0,19.0117,19.0353,19.0117,19.0294,43650.0
2010-10-01 14:50:00,32.29,32.32,32.28,32.28,21600.0,19.0353,19.053,19.0294,19.0294,21600.0
2010-10-01 14:55:00,32.29,32.31,32.28,32.29,29400.0,19.0353,19.0471,19.0294,19.0353,29400.0
2010-10-01 15:00:00,32.29,32.29,32.25,32.27,94200.0,19.0353,19.0353,19.0117,19.0235,94200.0
2010-10-01 15:05:00,32.26,32.34,32.26,32.32,81000.0,19.0176,19.0647,19.0176,19.053,81000.0
2010-10-01 15:10:00,32.32,32.33,32.27,32.28,58350.0,19.053,19.0588,19.0235,19.0294,58350.0
2010-10-01 15:15:00,32.28,32.31,32.25,32.29,68550.0,19.0294,19.0471,19.0117,19.0353,68550.0
2010-10-01 15:20:00,32.28,32.32,32.27,32.31,86100.0,19.0294,19.053,19.0235,19.0471,86100.0
2010-10-01 15:25:00,32.31,32.33,32.23,32.25,112050.0,19.0471,19.0588,18.9999,19.0117,112050.0
2010-10-01 15:30:00,32.25,32.27,32.22,32.25,55650.0,19.0117,19.0235,18.994,19.0117,55650.0
2010-10-01 15:35:00,32.25,32.25,32.21,32.22,148950.0,19.0117,19.0117,18.9881,18.994,148950.0
2010-10-01 15:40:00,32.22,32.22,32.18,32.2,75900.0,18.994,18.994,18.9704,18.9822,75900.0
2010-10-01 15:45:00,32.21,32.23,32.19,32.19,100950.0,18.9881,18.9999,18.9763,18.9763,100950.0
2010-10-01 15:50:00,32.19,32.21,32.17,32.17,116100.0,18.9763,18.9881,18.9645,18.9645,116100.0
2010-10-01 15:55:00,32.18,32.21,32.15,32.19,199950.0,18.9704,18.9881,18.9527,18.9763,199950.0
2010-10-04 09:30:00,32.09,32.15,31.93,32.15,53700.0,18.9174,18.9527,18.823,18.9527,53700.0
2010-10-04 09:35:00,32.15,32.17,32.04,32.12,35700.0,18.9527,18.9645,18.8879,18.9351,35700.0
2010-10-04 09:40:00,32.13,32.27,32.06,32.23,54000.0,18.9409,19.0235,18.8997,18.9999,54000.0
2010-10-04 09:45:00,32.22,32.23,32.09,32.17,35400.0,18.994,18.9999,18.9174,18.9645,35400.0
2010-10-04 09:50:00,32.19,32.21,32.03,32.03,46950.0,18.9763,18.9881,18.882,18.882,46950.0
2010-10-04 09:55:00,32.03,32.03,31.89,31.93,59250.0,18.882,18.882,18.7995,18.823,59250.0
2010-10-04 10:00:00,31.93,32.01,31.8,31.93,78900.0,18.823,18.8702,18.7464,18.823,78900.0
2010-10-04 10:05:00,31.94,32.03,31.87,32.0,45300.0,18.8289,18.882,18.7877,18.8643,45300.0
2010-10-04 10:10:00,31.99,32.01,31.91,31.98,26850.0,18.8584,18.8702,18.8113,18.8525,26850.0
2010-10-04 10:15:00,31.98,32.04,31.98,32.02,16350.0,18.8525,18.8879,18.8525,18.8761,16350.0
2010-10-04 10:20:00,32.01,32.07,31.99,32.07,33150.0,18.8702,18.9056,18.8584,18.9056,33150.0
2010-10-04 10:25:00,32.07,32.08,32.03,32.06,37050.0,18.9056,18.9115,18.882,18.8997,37050.0
2010-10-04 10:30:00,32.07,32.13,32.05,32.07,24750.0,18.9056,18.9409,18.8938,18.9056,24750.0
2010-10-04 10:35:00,32.08,32.08,31.97,31.97,30150.0,18.9115,18.9115,18.8466,18.8466,30150.0
2010-10-04 10:40:00,31.97,31.97,31.87,31.88,25500.0,18.8466,18.8466,18.7877,18.7936,25500.0
2010-10-04 10:45:00,31.86,31.9,31.81,31.83,27750.0,18.7818,18.8054,18.7523,18.7641,27750.0
2010-10-04 10:50:00,31.82,31.91,31.82,31.91,18900.0,18.7582,18.8113,18.7582,18.8113,18900.0
2010-10-04 10:55:00,31.91,31.95,31.89,31.93,21600.0,18.8113,18.8348,18.7995,18.823,21600.0
2010-10-04 11:00:00,31.93,31.93,31.83,31.83,28350.0,18.823,18.823,18.7641,18.7641,28350.0
2010-10-04 11:05:00,31.83,31.83,31.74,31.74,32250.0,18.7641,18.7641,18.711,18.711,32250.0
2010-10-04 11:10:00,31.75,31.77,31.71,31.73,24300.0,18.7169,18.7287,18.6934,18.7051,24300.0
2010-10-04 11:15:00,31.72,31.72,31.59,31.63,65850.0,18.6992,18.6992,18.6226,18.6462,65850.0
2010-10-04 11:20:00,31.63,31.63,31.49,31.53,84300.0,18.6462,18.6462,18.5637,18.5872,84300.0
2010-10-04 11:25:00,31.52,31.8,31.47,31.56,67050.0,18.5813,18.7464,18.5519,18.6049,67050.0
2010-10-04 11:30:00,31.55,31.59,31.52,31.57,21000.0,18.599,18.6226,18.5813,18.6108,21000.0
2010-10-04 11:35:00,31.57,31.65,31.57,31.64,14700.0,18.6108,18.658,18.6108,18.6521,14700.0
2010-10-04 11:40:00,31.64,31.64,31.61,31.63,20100.0,18.6521,18.6521,18.6344,18.6462,20100.0
2010-10-04 11:45:00,31.63,31.65,31.59,31.64,26250.0,18.6462,18.658,18.6226,18.6521,26250.0
2010-10-04 11:50:00,31.64,31.66,31.59,31.62,19950.0,18.6521,18.6639,18.6226,18.6403,19950.0
2010-10-04 11:55:00,31.63,31.64,31.48,31.5,45000.0,18.6462,18.6521,18.5578,18.5696,45000.0
2010-10-04 12:00:00,31.5,31.54,31.45,31.49,51300.0,18.5696,18.5931,18.5401,18.5637,51300.0
2010-10-04 12:05:00,31.5,31.52,31.43,31.48,42750.0,18.5696,18.5813,18.5283,18.5578,42750.0
2010-10-04 12:10:00,31.48,31.53,31.48,31.53,28650.0,18.5578,18.5872,18.5578,18.5872,28650.0
2010-10-04 12:15:00,31.51,31.57,31.49,31.55,19500.0,18.5754,18.6108,18.5637,18.599,19500.0
2010-10-04 12:20:00,31.54,31.57,31.54,31.55,41850.0,18.5931,18.6108,18.5931,18.599,41850.0
2010-10-04 12:25:00,31.55,31.59,31.53,31.55,17850.0,18.599,18.6226,18.5872,18.599,17850.0
2010-10-04 12:30:00,31.55,31.57,31.52,31.54,15450.0,18.599,18.6108,18.5813,18.5931,15450.0
2010-10-04 12:35:00,31.54,31.59,31.53,31.55,15150.0,18.5931,18.6226,18.5872,18.599,15150.0
2010-10-04 12:40:00,31.57,31.57,31.49,31.51,23550.0,18.6108,18.6108,18.5637,18.5754,23550.0
2010-10-04 12:45:00,31.51,31.53,31.47,31.53,24600.0,18.5754,18.5872,18.5519,18.5872,24600.0
2010-10-04 12:50:00,31.53,31.57,31.53,31.55,8850.0,18.5872,18.6108,18.5872,18.599,8850.0
2010-10-04 12:55:00,31.54,31.56,31.53,31.56,15000.0,18.5931,18.6049,18.5872,18.6049,15000.0
2010-10-04 13:00:00,31.57,31.6,31.53,31.59,31500.0,18.6108,18.6285,18.5872,18.6226,31500.0
2010-10-04 13:05:00,31.59,31.63,31.58,31.59,20850.0,18.6226,18.6462,18.6167,18.6226,20850.0
2010-10-04 13:10:00,31.6,31.62,31.57,31.59,12300.0,18.6285,18.6403,18.6108,18.6226,12300.0
2010-10-04 13:15:00,31.59,31.61,31.57,31.58,20850.0,18.6226,18.6344,18.6108,18.6167,20850.0
2010-10-04 13:20:00,31.57,31.61,31.57,31.59,13500.0,18.6108,18.6344,18.6108,18.6226,13500.0
2010-10-04 13:25:00,31.59,31.61,31.56,31.59,38550.0,18.6226,18.6344,18.6049,18.6226,38550.0
2010-10-04 13:30:00,31.59,31.61,31.52,31.55,33300.0,18.6226,18.6344,18.5813,18.599,33300.0
2010-10-04 13:35:00,31.55,31.57,31.5,31.51,25800.0,18.599,18.6108,18.5696,18.5754,25800.0
2010-10-04 13:40:00,31.51,31.57,31.51,31.55,23100.0,18.5754,18.6108,18.5754,18.599,23100.0
2010-10-04 13:45:00,31.55,31.55,31.51,31.55,21750.0,18.599,18.599,18.5754,18.599,21750.0
2010-10-04 13:50:00,31.54,31.56,31.52,31.55,25500.0,18.5931,18.6049,18.5813,18.599,25500.0
2010-10-04 13:55:00,31.56,31.61,31.56,31.61,26850.0,18.6049,18.6344,18.6049,18.6344,26850.0
2010-10-04 14:00:00,31.61,31.68,31.6,31.66,95850.0,18.6344,18.6757,18.6285,18.6639,95850.0
2010-10-04 14:05:00,31.66,31.68,31.63,31.67,24150.0,18.6639,18.6757,18.6462,18.6698,24150.0
2010-10-04 14:10:00,31.67,31.73,31.67,31.68,36750.0,18.6698,18.7051,18.6698,18.6757,36750.0
2010-10-04 14:15:00,31.68,31.68,31.61,31.63,30900.0,18.6757,18.6757,18.6344,18.6462,30900.0
2010-10-04 14:20:00,31.63,31.64,31.6,31.62,19500.0,18.6462,18.6521,18.6285,18.6403,19500.0
2010-10-04 14:25:00,31.63,31.63,31.58,31.63,13650.0,18.6462,18.6462,18.6167,18.6462,13650.0
2010-10-04 14:30:00,31.61,31.66,31.61,31.64,21450.0,18.6344,18.6639,18.6344,18.6521,21450.0
2010-10-04 14:35:00,31.63,31.72,31.63,31.71,27450.0,18.6462,18.6992,18.6462,18.6934,27450.0
2010-10-04 14:40:00,31.72,31.74,31.69,31.69,34500.0,18.6992,18.711,18.6816,18.6816,34500.0
2010-10-04 14:45:00,31.68,31.71,31.67,31.68,37650.0,18.6757,18.6934,18.6698,18.6757,37650.0
2010-10-04 14:50:00,31.68,31.69,31.67,31.69,22200.0,18.6757,18.6816,18.6698,18.6816,22200.0
2010-10-04 14:55:00,31.69,31.7,31.66,31.68,39300.0,18.6816,18.6875,18.6639,18.6757,39300.0
2010-10-04 15:00:00,31.67,31.77,31.65,31.74,65250.0,18.6698,18.7287,18.658,18.711,65250.0
2010-10-04 15:05:00,31.74,31.75,31.69,31.7,38700.0,18.711,18.7169,18.6816,18.6875,38700.0
2010-10-04 15:10:00,31.69,31.73,31.69,31.7,51750.0,18.6816,18.7051,18.6816,18.6875,51750.0
2010-10-04 15:15:00,31.7,31.72,31.67,31.71,49050.0,18.6875,18.6992,18.6698,18.6934,49050.0
2010-10-04 15:20:00,31.71,31.76,31.69,31.75,59100.0,18.6934,18.7228,18.6816,18.7169,59100.0
2010-10-04 15:25:00,31.75,31.75,31.71,31.71,54450.0,18.7169,18.7169,18.6934,18.6934,54450.0
2010-10-04 15:30:00,31.71,31.73,31.69,31.7,37650.0,18.6934,18.7051,18.6816,18.6875,37650.0
2010-10-04 15:35:00,31.7,31.71,31.65,31.65,72150.0,18.6875,18.6934,18.658,18.658,72150.0
2010-10-04 15:40:00,31.65,31.71,31.65,31.68,61500.0,18.658,18.6934,18.658,18.6757,61500.0
2010-10-04 15:45:00,31.67,31.71,31.65,31.67,65700.0,18.6698,18.6934,18.658,18.6698,65700.0
2010-10-04 15:50:00,31.67,31.7,31.67,31.69,64800.0,18.6698,18.6875,18.6698,18.6816,64800.0
2010-10-04 15:55:00,31.69,31.73,31.67,31.71,168300.0,18.6816,18.7051,18.6698,18.6934,168300.0
2010-10-05 09:30:00,32.21,32.57,31.94,32.47,97950.0,18.9881,19.2003,18.8289,19.1414,97950.0
2010-10-05 09:35:00,32.46,32.47,32.33,32.33,105750.0,19.1355,19.1414,19.0588,19.0588,105750.0
2010-10-05 09:40:00,32.33,32.49,32.26,32.49,96600.0,19.0588,19.1532,19.0176,19.1532,96600.0
2010-10-05 09:45:00,32.51,32.65,32.51,32.59,78600.0,19.165,19.2475,19.165,19.2121,78600.0
2010-10-05 09:50:00,32.59,32.73,32.57,32.64,67050.0,19.2121,19.2947,19.2003,19.2416,67050.0
2010-10-05 09:55:00,32.67,32.77,32.51,32.74,124500.0,19.2593,19.3182,19.165,19.3005,124500.0
2010-10-05 10:00:00,32.75,32.91,32.61,32.9,235800.0,19.3064,19.4008,19.2239,19.3949,235800.0
2010-10-05 10:05:00,32.91,32.93,32.82,32.88,123750.0,19.4008,19.4126,19.3477,19.3831,123750.0
2010-10-05 10:10:00,32.88,32.95,32.88,32.91,72450.0,19.3831,19.4243,19.3831,19.4008,72450.0
2010-10-05 10:15:00,32.91,32.94,32.84,32.87,115200.0,19.4008,19.4184,19.3595,19.3772,115200.0
2010-10-05 10:20:00,32.86,32.92,32.8,32.9,46800.0,19.3713,19.4067,19.3359,19.3949,46800.0
2010-10-05 10:25:00,32.91,33.03,32.9,32.97,52650.0,19.4008,19.4715,19.3949,19.4361,52650.0
2010-10-05 10:30:00,32.98,33.05,32.98,33.01,116100.0,19.442,19.4833,19.442,19.4597,116100.0
2010-10-05 10:35:00,33.0,33.08,33.0,33.02,95400.0,19.4538,19.501,19.4538,19.4656,95400.0
2010-10-05 10:40:00,33.03,33.09,33.01,33.08,139350.0,19.4715,19.5069,19.4597,19.501,139350.0
2010-10-05 10:45:00,33.07,33.11,33.07,33.09,42000.0,19.4951,19.5187,19.4951,19.5069,42000.0
2010-10-05 10:50:00,33.09,33.17,33.09,33.11,44550.0,19.5069,19.554,19.5069,19.5187,44550.0
2010-10-05 10:55:00,33.11,33.11,33.04,33.04,23850.0,19.5187,19.5187,19.4774,19.4774,23850.0
2010-10-05 11:00:00,33.05,33.08,33.03,33.08,45900.0,19.4833,19.501,19.4715,19.501,45900.0
2010-10-05 11:05:00,33.07,33.17,33.04,33.15,35550.0,19.4951,19.554,19.4774,19.5422,35550.0
2010-10-05 11:10:00,33.15,33.17,33.12,33.16,29400.0,19.5422,19.554,19.5246,19.5481,29400.0
2010-10-05 11:15:00,33.16,33.22,33.15,33.15,74700.0,19.5481,19.5835,19.5422,19.5422,74700.0
2010-10-05 11:20:00,33.15,33.15,33.08,33.13,59250.0,19.5422,19.5422,19.501,19.5305,59250.0
2010-10-05 11:25:00,33.13,33.17,33.12,33.15,48450.0,19.5305,19.554,19.5246,19.5422,48450.0
2010-10-05 11:30:00,33.14,33.2,33.13,33.13,28500.0,19.5364,19.5717,19.5305,19.5305,28500.0
2010-10-05 11:35:00,33.13,33.29,33.13,33.29,48600.0,19.5305,19.6248,19.5305,19.6248,48600.0
2010-10-05 11:40:00,33.28,33.33,33.28,33.32,52950.0,19.6189,19.6484,19.6189,19.6425,52950.0
2010-10-05 11:45:00,33.33,33.33,33.27,33.3,47550.0,19.6484,19.6484,19.613,19.6307,47550.0
2010-10-05 11:50:00,33.3,33.33,33.28,33.3,53850.0,19.6307,19.6484,19.6189,19.6307,53850.0
2010-10-05 11:55:00,33.3,33.31,33.29,33.29,28650.0,19.6307,19.6366,19.6248,19.6248,28650.0
2010-10-05 12:00:00,33.29,33.31,33.26,33.29,33300.0,19.6248,19.6366,19.6071,19.6248,33300.0
2010-10-05 12:05:00,33.28,33.29,33.19,33.2,49050.0,19.6189,19.6248,19.5658,19.5717,49050.0
2010-10-05 12:10:00,33.19,33.25,33.19,33.24,37500.0,19.5658,19.6012,19.5658,19.5953,37500.0
2010-10-05 12:15:00,33.24,33.25,33.23,33.25,28350.0,19.5953,19.6012,19.5894,19.6012,28350.0
2010-10-05 12:20:00,33.25,33.29,33.21,33.27,44250.0,19.6012,19.6248,19.5776,19.613,44250.0
2010-10-05 12:25:00,33.27,33.32,33.27,33.3,32250.0,19.613,19.6425,19.613,19.6307,32250.0
2010-10-05 12:30:00,33.29,33.3,33.25,33.26,29400.0,19.6248,19.6307,19.6012,19.6071,29400.0
2010-10-05 12:35:00,33.26,33.28,33.23,33.28,44250.0,19.6071,19.6189,19.5894,19.6189,44250.0
2010-10-05 12:40:00,33.27,33.27,33.21,33.21,28200.0,19.613,19.613,19.5776,19.5776,28200.0
2010-10-05 12:45:00,33.21,33.24,33.21,33.22,31950.0,19.5776,19.5953,19.5776,19.5835,31950.0
2010-10-05 12:50:00,33.22,33.23,33.19,33.19,50400.0,19.5835,19.5894,19.5658,19.5658,50400.0
2010-10-05 12:55:00,33.19,33.21,33.18,33.2,37200.0,19.5658,19.5776,19.5599,19.5717,37200.0
2010-10-05 13:00:00,33.21,33.21,33.17,33.18,45900.0,19.5776,19.5776,19.554,19.5599,45900.0
2010-10-05 13:05:00,33.18,33.25,33.17,33.24,75900.0,19.5599,19.6012,19.554,19.5953,75900.0
2010-10-05 13:10:00,33.25,33.29,33.22,33.29,37350.0,19.6012,19.6248,19.5835,19.6248,37350.0
2010-10-05 13:15:00,33.29,33.29,33.26,33.27,57300.0,19.6248,19.6248,19.6071,19.613,57300.0
2010-10-05 13:20:00,33.27,33.3,33.25,33.25,48000.0,19.613,19.6307,19.6012,19.6012,48000.0
2010-10-05 13:25:00,33.27,33.27,33.23,33.24,35400.0,19.613,19.613,19.5894,19.5953,35400.0
2010-10-05 13:30:00,33.25,33.25,33.21,33.23,33600.0,19.6012,19.6012,19.5776,19.5894,33600.0
2010-10-05 13:35:00,33.23,33.23,33.19,33.22,36600.0,19.5894,19.5894,19.5658,19.5835,36600.0
2010-10-05 13:40:00,33.21,33.25,33.21,33.25,23100.0,19.5776,19.6012,19.5776,19.6012,23100.0
2010-10-05 13:45:00,33.26,33.26,33.15,33.15,57000.0,19.6071,19.6071,19.5422,19.5422,57000.0
2010-10-05 13:50:00,33.16,33.21,33.15,33.2,32700.0,19.5481,19.5776,19.5422,19.5717,32700.0
2010-10-05 13:55:00,33.19,33.23,33.18,33.22,38400.0,19.5658,19.5894,19.5599,19.5835,38400.0
2010-10-05 14:00:00,33.22,33.27,33.22,33.23,30450.0,19.5835,19.613,19.5835,19.5894,30450.0
2010-10-05 14:05:00,33.23,33.26,33.22,33.23,38400.0,19.5894,19.6071,19.5835,19.5894,38400.0
2010-10-05 14:10:00,33.23,33.23,33.2,33.23,40500.0,19.5894,19.5894,19.5717,19.5894,40500.0
2010-10-05 14:15:00,33.23,33.23,33.21,33.23,26100.0,19.5894,19.5894,19.5776,19.5894,26100.0
2010-10-05 14:20:00,33.22,33.29,33.21,33.28,57150.0,19.5835,19.6248,19.5776,19.6189,57150.0
2010-10-05 14:25:00,33.28,33.29,33.26,33.28,37500.0,19.6189,19.6248,19.6071,19.6189,37500.0
2010-10-05 14:30:00,33.29,33.33,33.29,33.29,82950.0,19.6248,19.6484,19.6248,19.6248,82950.0
2010-10-05 14:35:00,33.29,33.31,33.25,33.25,58800.0,19.6248,19.6366,19.6012,19.6012,58800.0
2010-10-05 14:40:00,33.26,33.28,33.23,33.26,55800.0,19.6071,19.6189,19.5894,19.6071,55800.0
2010-10-05 14:45:00,33.27,33.27,33.21,33.22,64200.0,19.613,19.613,19.5776,19.5835,64200.0
2010-10-05 14:50:00,33.2,33.2,33.17,33.17,55650.0,19.5717,19.5717,19.554,19.554,55650.0
2010-10-05 14:55:00,33.17,33.21,33.15,33.18,80850.0,19.554,19.5776,19.5422,19.5599,80850.0
2010-10-05 15:00:00,33.18,33.2,33.18,33.19,78450.0,19.5599,19.5717,19.5599,19.5658,78450.0
2010-10-05 15:05:00,33.19,33.19,33.13,33.15,60900.0,19.5658,19.5658,19.5305,19.5422,60900.0
2010-10-05 15:10:00,33.15,33.2,33.15,33.19,69600.0,19.5422,19.5717,19.5422,19.5658,69600.0
2010-10-05 15:15:00,33.19,33.23,33.18,33.19,103350.0,19.5658,19.5894,19.5599,19.5658,103350.0
2010-10-05 15:20:00,33.2,33.21,33.16,33.17,90750.0,19.5717,19.5776,19.5481,19.554,90750.0
2010-10-05 15:25:00,33.17,33.21,33.17,33.2,53250.0,19.554,19.5776,19.554,19.5717,53250.0
2010-10-05 15:30:00,33.2,33.2,33.13,33.13,92100.0,19.5717,19.5717,19.5305,19.5305,92100.0
2010-10-05 15:35:00,33.13,33.15,33.11,33.13,69450.0,19.5305,19.5422,19.5187,19.5305,69450.0
2010-10-05 15:40:00,33.13,33.14,33.07,33.11,106050.0,19.5305,19.5364,19.4951,19.5187,106050.0
2010-10-05 15:45:00,33.11,33.12,33.08,33.09,109350.0,19.5187,19.5246,19.501,19.5069,109350.0
2010-10-05 15:50:00,33.09,33.14,33.09,33.13,154500.0,19.5069,19.5364,19.5069,19.5305,154500.0
2010-10-05 15:55:00,33.13,33.14,33.09,33.13,236550.0,19.5305,19.5364,19.5069,19.5305,236550.0
2010-10-06 09:30:00,32.97,33.19,32.92,33.12,79650.0,19.4361,19.5658,19.4067,19.5246,79650.0
2010-10-06 09:35:00,33.11,33.2,33.11,33.19,71850.0,19.5187,19.5717,19.5187,19.5658,71850.0
2010-10-06 09:40:00,33.19,33.25,33.07,33.15,31050.0,19.5658,19.6012,19.4951,19.5422,31050.0
2010-10-06 09:45:00,33.15,33.15,33.07,33.09,42300.0,19.5422,19.5422,19.4951,19.5069,42300.0
2010-10-06 09:50:00,33.11,33.21,33.11,33.18,49200.0,19.5187,19.5776,19.5187,19.5599,49200.0
2010-10-06 09:55:00,33.18,33.2,33.15,33.17,37200.0,19.5599,19.5717,19.5422,19.554,37200.0
2010-10-06 10:00:00,33.18,33.29,33.17,33.29,21450.0,19.5599,19.6248,19.554,19.6248,21450.0
2010-10-06 10:05:00,33.3,33.32,33.29,33.29,40800.0,19.6307,19.6425,19.6248,19.6248,40800.0
2010-10-06 10:10:00,33.29,33.33,33.29,33.31,29250.0,19.6248,19.6484,19.6248,19.6366,29250.0
2010-10-06 10:15:00,33.31,33.33,33.21,33.21,51300.0,19.6366,19.6484,19.5776,19.5776,51300.0
2010-10-06 10:20:00,33.22,33.23,33.09,33.09,30150.0,19.5835,19.5894,19.5069,19.5069,30150.0
2010-10-06 10:25:00,33.09,33.09,33.02,33.02,35100.0,19.5069,19.5069,19.4656,19.4656,35100.0
2010-10-06 10:30:00,33.03,33.06,33.01,33.02,44850.0,19.4715,19.4892,19.4597,19.4656,44850.0
2010-10-06 10:35:00,33.03,33.03,32.94,32.97,25650.0,19.4715,19.4715,19.4184,19.4361,25650.0
2010-10-06 10:40:00,32.97,33.08,32.97,33.07,33000.0,19.4361,19.501,19.4361,19.4951,33000.0
2010-10-06 10:45:00,33.05,33.1,33.05,33.07,13350.0,19.4833,19.5128,19.4833,19.4951,13350.0
2010-10-06 10:50:00,33.07,33.07,33.01,33.04,16500.0,19.4951,19.4951,19.4597,19.4774,16500.0
2010-10-06 10:55:00,33.05,33.09,33.02,33.08,20400.0,19.4833,19.5069,19.4656,19.501,20400.0
2010-10-06 11:00:00,33.09,33.09,33.0,33.0,16500.0,19.5069,19.5069,19.4538,19.4538,16500.0
2010-10-06 11:05:00,33.0,33.1,32.99,33.07,19050.0,19.4538,19.5128,19.4479,19.4951,19050.0
2010-10-06 11:10:00,33.06,33.09,33.03,33.06,15900.0,19.4892,19.5069,19.4715,19.4892,15900.0
2010-10-06 11:15:00,33.05,33.09,33.03,33.04,19650.0,19.4833,19.5069,19.4715,19.4774,19650.0
2010-10-06 11:20:00,33.04,33.13,33.04,33.13,24000.0,19.4774,19.5305,19.4774,19.5305,24000.0
2010-10-06 11:25:00,33.13,33.17,33.13,33.17,26550.0,19.5305,19.554,19.5305,19.554,26550.0
2010-10-06 11:30:00,33.17,33.25,33.17,33.25,27750.0,19.554,19.6012,19.554,19.6012,27750.0
2010-10-06 11:35:00,33.25,33.3,33.25,33.29,42750.0,19.6012,19.6307,19.6012,19.6248,42750.0
2010-10-06 11:40:00,33.29,33.32,33.28,33.31,25800.0,19.6248,19.6425,19.6189,19.6366,25800.0
2010-10-06 11:45:00,33.31,33.31,33.23,33.25,24450.0,19.6366,19.6366,19.5894,19.6012,24450.0
2010-10-06 11:50:00,33.26,33.31,33.26,33.31,12000.0,19.6071,19.6366,19.6071,19.6366,12000.0
2010-10-06 11:55:00,33.3,33.31,33.21,33.21,23850.0,19.6307,19.6366,19.5776,19.5776,23850.0
2010-10-06 12:00:00,33.21,33.27,33.21,33.26,15900.0,19.5776,19.613,19.5776,19.6071,15900.0
2010-10-06 12:05:00,33.26,33.29,33.24,33.29,14250.0,19.6071,19.6248,19.5953,19.6248,14250.0
2010-10-06 12:10:00,33.29,33.29,33.27,33.29,6900.0,19.6248,19.6248,19.613,19.6248,6900.0
2010-10-06 12:15:00,33.27,33.27,33.17,33.18,78600.0,19.613,19.613,19.554,19.5599,78600.0
2010-10-06 12:20:00,33.19,33.21,33.17,33.18,11250.0,19.5658,19.5776,19.554,19.5599,11250.0
2010-10-06 12:25:00,33.19,33.2,33.12,33.16,35100.0,19.5658,19.5717,19.5246,19.5481,35100.0
2010-10-06 12:30:00,33.16,33.16,33.11,33.12,40500.0,19.5481,19.5481,19.5187,19.5246,40500.0
2010-10-06 12:35:00,33.12,33.13,33.1,33.1,16050.0,19.5246,19.5305,19.5128,19.5128,16050.0
2010-10-06 12:40:00,33.1,33.11,33.07,33.09,28650.0,19.5128,19.5187,19.4951,19.5069,28650.0
2010-10-06 12:45:00,33.09,33.1,33.06,33.07,17700.0,19.5069,19.5128,19.4892,19.4951,17700.0
2010-10-06 12:50:00,33.06,33.07,32.97,32.97,38700.0,19.4892,19.4951,19.4361,19.4361,38700.0
2010-10-06 12:55:00,32.98,32.99,32.91,32.95,84600.0,19.442,19.4479,19.4008,19.4243,84600.0
2010-10-06 13:00:00,32.93,32.94,32.82,32.84,101100.0,19.4126,19.4184,19.3477,19.3595,101100.0
2010-10-06 13:05:00,32.83,32.84,32.77,32.79,60750.0,19.3536,19.3595,19.3182,19.33,60750.0
2010-10-06 13:10:00,32.79,32.81,32.73,32.75,54000.0,19.33,19.3418,19.2947,19.3064,54000.0
2010-10-06 13:15:00,32.75,32.81,32.71,32.71,68850.0,19.3064,19.3418,19.2829,19.2829,68850.0
2010-10-06 13:20:00,32.71,32.73,32.69,32.71,51300.0,19.2829,19.2947,19.2711,19.2829,51300.0
2010-10-06 13:25:00,32.71,32.76,32.69,32.75,33450.0,19.2829,19.3123,19.2711,19.3064,33450.0
2010-10-06 13:30:00,32.75,32.78,32.74,32.76,25800.0,19.3064,19.3241,19.3005,19.3123,25800.0
2010-10-06 13:35:00,32.76,32.79,32.76,32.76,31500.0,19.3123,19.33,19.3123,19.3123,31500.0
2010-10-06 13:40:00,32.76,32.76,32.7,32.72,31200.0,19.3123,19.3123,19.277,19.2888,31200.0
2010-10-06 13:45:00,32.72,32.75,32.72,32.75,12900.0,19.2888,19.3064,19.2888,19.3064,12900.0
2010-10-06 13:50:00,32.75,32.75,32.69,32.71,30450.0,19.3064,19.3064,19.2711,19.2829,30450.0
2010-10-06 13:55:00,32.71,32.76,32.68,32.75,45000.0,19.2829,19.3123,19.2652,19.3064,45000.0
2010-10-06 14:00:00,32.77,32.78,32.73,32.75,32100.0,19.3182,19.3241,19.2947,19.3064,32100.0
2010-10-06 14:05:00,32.75,32.81,32.75,32.8,25650.0,19.3064,19.3418,19.3064,19.3359,25650.0
2010-10-06 14:10:00,32.79,32.81,32.76,32.78,48000.0,19.33,19.3418,19.3123,19.3241,48000.0
2010-10-06 14:15:00,32.77,32.78,32.71,32.77,43650.0,19.3182,19.3241,19.2829,19.3182,43650.0
2010-10-06 14:20:00,32.76,32.77,32.73,32.73,46350.0,19.3123,19.3182,19.2947,19.2947,46350.0
2010-10-06 14:25:00,32.74,32.78,32.73,32.77,47400.0,19.3005,19.3241,19.2947,19.3182,47400.0
2010-10-06 14:30:00,32.78,32.78,32.75,32.77,69000.0,19.3241,19.3241,19.3064,19.3182,69000.0
2010-10-06 14:35:00,32.77,32.8,32.75,32.78,66300.0,19.3182,19.3359,19.3064,19.3241,66300.0
2010-10-06 14:40:00,32.78,32.78,32.72,32.73,51300.0,19.3241,19.3241,19.2888,19.2947,51300.0
2010-10-06 14:45:00,32.73,32.79,32.71,32.79,51300.0,19.2947,19.33,19.2829,19.33,51300.0
2010-10-06 14:50:00,32.79,32.8,32.76,32.77,55800.0,19.33,19.3359,19.3123,19.3182,55800.0
2010-10-06 14:55:00,32.77,32.77,32.74,32.75,70200.0,19.3182,19.3182,19.3005,19.3064,70200.0
2010-10-06 15:00:00,32.75,32.77,32.73,32.73,66300.0,19.3064,19.3182,19.2947,19.2947,66300.0
2010-10-06 15:05:00,32.73,32.77,32.72,32.75,67050.0,19.2947,19.3182,19.2888,19.3064,67050.0
2010-10-06 15:10:00,32.75,32.77,32.72,32.77,71250.0,19.3064,19.3182,19.2888,19.3182,71250.0
2010-10-06 15:15:00,32.77,32.77,32.76,32.76,21450.0,19.3182,19.3182,19.3123,19.3123,21450.0
2010-10-06 15:20:00,32.76,32.8,32.75,32.77,68700.0,19.3123,19.3359,19.3064,19.3182,68700.0
2010-10-06 15:25:00,32.77,32.79,32.76,32.76,52050.0,19.3182,19.33,19.3123,19.3123,52050.0
2010-10-06 15:30:00,32.76,32.77,32.73,32.75,54900.0,19.3123,19.3182,19.2947,19.3064,54900.0
2010-10-06 15:35:00,32.75,32.77,32.73,32.77,75750.0,19.3064,19.3182,19.2947,19.3182,75750.0
2010-10-06 15:40:00,32.77,32.79,32.74,32.75,121200.0,19.3182,19.33,19.3005,19.3064,121200.0
2010-10-06 15:45:00,32.75,32.77,32.74,32.75,131250.0,19.3064,19.3182,19.3005,19.3064,131250.0
2010-10-06 15:50:00,32.75,32.77,32.72,32.73,203400.0,19.3064,19.3182,19.2888,19.2947,203400.0
2010-10-06 15:55:00,32.73,32.77,32.73,32.77,301650.0,19.2947,19.3182,19.2947,19.3182,301650.0
2010-10-07 09:30:00,32.93,32.99,32.77,32.85,57750.0,19.4126,19.4479,19.3182,19.3654,57750.0
2010-10-07 09:35:00,32.85,32.91,32.73,32.75,40950.0,19.3654,19.4008,19.2947,19.3064,40950.0
2010-10-07 09:40:00,32.73,32.77,32.65,32.65,57300.0,19.2947,19.3182,19.2475,19.2475,57300.0
2010-10-07 09:45:00,32.65,32.65,32.58,32.61,42450.0,19.2475,19.2475,19.2062,19.2239,42450.0
2010-10-07 09:50:00,32.62,32.67,32.55,32.65,26850.0,19.2298,19.2593,19.1885,19.2475,26850.0
2010-10-07 09:55:00,32.63,32.66,32.59,32.6,34050.0,19.2357,19.2534,19.2121,19.218,34050.0
2010-10-07 10:00:00,32.6,32.6,32.49,32.56,63000.0,19.218,19.218,19.1532,19.1944,63000.0
2010-10-07 10:05:00,32.56,32.67,32.56,32.63,39450.0,19.1944,19.2593,19.1944,19.2357,39450.0
2010-10-07 10:10:00,32.63,32.79,32.63,32.77,76200.0,19.2357,19.33,19.2357,19.3182,76200.0
2010-10-07 10:15:00,32.78,32.8,32.69,32.8,15450.0,19.3241,19.3359,19.2711,19.3359,15450.0
2010-10-07 10:20:00,32.81,32.95,32.8,32.94,39900.0,19.3418,19.4243,19.3359,19.4184,39900.0
2010-10-07 10:25:00,32.93,32.95,32.92,32.93,34800.0,19.4126,19.4243,19.4067,19.4126,34800.0
2010-10-07 10:30:00,32.93,32.93,32.87,32.87,35700.0,19.4126,19.4126,19.3772,19.3772,35700.0
2010-10-07 10:35:00,32.88,32.91,32.85,32.88,27750.0,19.3831,19.4008,19.3654,19.3831,27750.0
2010-10-07 10:40:00,32.87,32.87,32.78,32.8,30300.0,19.3772,19.3772,19.3241,19.3359,30300.0
2010-10-07 10:45:00,32.82,32.9,32.81,32.89,24450.0,19.3477,19.3949,19.3418,19.389,24450.0
2010-10-07 10:50:00,32.89,32.94,32.88,32.89,21000.0,19.389,19.4184,19.3831,19.389,21000.0
2010-10-07 10:55:00,32.89,32.93,32.85,32.86,19950.0,19.389,19.4126,19.3654,19.3713,19950.0
2010-10-07 11:00:00,32.85,32.86,32.77,32.77,20700.0,19.3654,19.3713,19.3182,19.3182,20700.0
2010-10-07 11:05:00,32.77,32.81,32.77,32.79,21600.0,19.3182,19.3418,19.3182,19.33,21600.0
2010-10-07 11:10:00,32.79,32.81,32.75,32.8,18450.0,19.33,19.3418,19.3064,19.3359,18450.0
2010-10-07 11:15:00,32.81,32.87,32.79,32.79,37200.0,19.3418,19.3772,19.33,19.33,37200.0
2010-10-07 11:20:00,32.8,32.88,32.8,32.87,25950.0,19.3359,19.3831,19.3359,19.3772,25950.0
2010-10-07 11:25:00,32.86,32.89,32.78,32.8,94200.0,19.3713,19.389,19.3241,19.3359,94200.0
2010-10-07 11:30:00,32.79,32.87,32.79,32.85,39600.0,19.33,19.3772,19.33,19.3654,39600.0
2010-10-07 11:35:00,32.85,32.89,32.85,32.88,23700.0,19.3654,19.389,19.3654,19.3831,23700.0
2010-10-07 11:40:00,32.88,32.91,32.87,32.88,19350.0,19.3831,19.4008,19.3772,19.3831,19350.0
2010-10-07 11:45:00,32.87,32.89,32.84,32.85,34500.0,19.3772,19.389,19.3595,19.3654,34500.0
2010-10-07 11:50:00,32.85,32.86,32.83,32.85,29850.0,19.3654,19.3713,19.3536,19.3654,29850.0
2010-10-07 11:55:00,32.85,32.85,32.82,32.83,45600.0,19.3654,19.3654,19.3477,19.3536,45600.0
2010-10-07 12:00:00,32.85,32.85,32.81,32.83,53250.0,19.3654,19.3654,19.3418,19.3536,53250.0
2010-10-07 12:05:00,32.83,32.84,32.8,32.83,54150.0,19.3536,19.3595,19.3359,19.3536,54150.0
2010-10-07 12:10:00,32.83,32.84,32.78,32.79,59400.0,19.3536,19.3595,19.3241,19.33,59400.0
2010-10-07 12:15:00,32.79,32.8,32.75,32.76,89250.0,19.33,19.3359,19.3064,19.3123,89250.0
2010-10-07 12:20:00,32.75,32.8,32.75,32.79,25800.0,19.3064,19.3359,19.3064,19.33,25800.0
2010-10-07 12:25:00,32.79,32.79,32.75,32.76,22650.0,19.33,19.33,19.3064,19.3123,22650.0
2010-10-07 12:30:00,32.75,32.75,32.63,32.64,61200.0,19.3064,19.3064,19.2357,19.2416,61200.0
2010-10-07 12:35:00,32.64,32.65,32.59,32.6,46500.0,19.2416,19.2475,19.2121,19.218,46500.0
2010-10-07 12:40:00,32.59,32.61,32.55,32.56,73350.0,19.2121,19.2239,19.1885,19.1944,73350.0
2010-10-07 12:45:00,32.56,32.6,32.55,32.55,27600.0,19.1944,19.218,19.1885,19.1885,27600.0
2010-10-07 12:50:00,32.55,32.58,32.55,32.57,8400.0,19.1885,19.2062,19.1885,19.2003,8400.0
2010-10-07 12:55:00,32.57,32.58,32.56,32.56,10050.0,19.2003,19.2062,19.1944,19.1944,10050.0
2010-10-07 13:00:00,32.56,32.58,32.53,32.58,27300.0,19.1944,19.2062,19.1767,19.2062,27300.0
2010-10-07 13:05:00,32.58,32.67,32.58,32.67,27750.0,19.2062,19.2593,19.2062,19.2593,27750.0
2010-10-07 13:10:00,32.67,32.67,32.62,32.65,38550.0,19.2593,19.2593,19.2298,19.2475,38550.0
2010-10-07 13:15:00,32.65,32.67,32.61,32.63,47400.0,19.2475,19.2593,19.2239,19.2357,47400.0
2010-10-07 13:20:00,32.62,32.63,32.61,32.61,6900.0,19.2298,19.2357,19.2239,19.2239,6900.0
2010-10-07 13:25:00,32.61,32.64,32.61,32.63,9750.0,19.2239,19.2416,19.2239,19.2357,9750.0
2010-10-07 13:30:00,32.63,32.66,32.63,32.65,9000.0,19.2357,19.2534,19.2357,19.2475,9000.0
2010-10-07 13:35:00,32.65,32.65,32.57,32.62,34200.0,19.2475,19.2475,19.2003,19.2298,34200.0
2010-10-07 13:40:00,32.63,32.67,32.63,32.67,13050.0,19.2357,19.2593,19.2357,19.2593,13050.0
2010-10-07 13:45:00,32.66,32.67,32.63,32.67,20100.0,19.2534,19.2593,19.2357,19.2593,20100.0
2010-10-07 13:50:00,32.67,32.7,32.67,32.7,7800.0,19.2593,19.277,19.2593,19.277,7800.0
2010-10-07 13:55:00,32.7,32.81,32.7,32.78,23400.0,19.277,19.3418,19.277,19.3241,23400.0
2010-10-07 14:00:00,32.79,32.81,32.73,32.75,34200.0,19.33,19.3418,19.2947,19.3064,34200.0
2010-10-07 14:05:00,32.74,32.79,32.73,32.78,15000.0,19.3005,19.33,19.2947,19.3241,15000.0
2010-10-07 14:10:00,32.78,32.83,32.78,32.83,44100.0,19.3241,19.3536,19.3241,19.3536,44100.0
2010-10-07 14:15:00,32.83,32.85,32.8,32.83,40500.0,19.3536,19.3654,19.3359,19.3536,40500.0
2010-10-07 14:20:00,32.84,32.87,32.83,32.84,21450.0,19.3595,19.3772,19.3536,19.3595,21450.0
2010-10-07 14:25:00,32.84,32.85,32.83,32.83,12000.0,19.3595,19.3654,19.3536,19.3536,12000.0
2010-10-07 14:30:00,32.83,32.83,32.81,32.81,18150.0,19.3536,19.3536,19.3418,19.3418,18150.0
2010-10-07 14:35:00,32.82,32.85,32.79,32.84,10050.0,19.3477,19.3654,19.33,19.3595,10050.0
2010-10-07 14:40:00,32.84,32.85,32.82,32.83,16050.0,19.3595,19.3654,19.3477,19.3536,16050.0
2010-10-07 14:45:00,32.84,32.85,32.81,32.81,19950.0,19.3595,19.3654,19.3418,19.3418,19950.0
2010-10-07 14:50:00,32.81,32.86,32.79,32.85,56250.0,19.3418,19.3713,19.33,19.3654,56250.0
2010-10-07 14:55:00,32.85,32.87,32.82,32.86,51450.0,19.3654,19.3772,19.3477,19.3713,51450.0
2010-10-07 15:00:00,32.86,32.86,32.78,32.81,46350.0,19.3713,19.3713,19.3241,19.3418,46350.0
2010-10-07 15:05:00,32.81,32.84,32.81,32.82,27750.0,19.3418,19.3595,19.3418,19.3477,27750.0
2010-10-07 15:10:00,32.82,32.83,32.8,32.82,59100.0,19.3477,19.3536,19.3359,19.3477,59100.0
2010-10-07 15:15:00,32.83,32.87,32.83,32.85,53400.0,19.3536,19.3772,19.3536,19.3654,53400.0
2010-10-07 15:20:00,32.86,32.89,32.85,32.86,36150.0,19.3713,19.389,19.3654,19.3713,36150.0
2010-10-07 15:25:00,32.86,32.87,32.81,32.82,23700.0,19.3713,19.3772,19.3418,19.3477,23700.0
2010-10-07 15:30:00,32.82,32.83,32.79,32.81,27450.0,19.3477,19.3536,19.33,19.3418,27450.0
2010-10-07 15:35:00,32.8,32.89,32.8,32.89,43200.0,19.3359,19.389,19.3359,19.389,43200.0
2010-10-07 15:40:00,32.89,32.91,32.88,32.89,44550.0,19.389,19.4008,19.3831,19.389,44550.0
2010-10-07 15:45:00,32.9,32.93,32.84,32.85,40050.0,19.3949,19.4126,19.3595,19.3654,40050.0
2010-10-07 15:50:00,32.85,32.86,32.8,32.8,107550.0,19.3654,19.3713,19.3359,19.3359,107550.0
2010-10-07 15:55:00,32.8,32.82,32.79,32.82,114150.0,19.3359,19.3477,19.33,19.3477,114150.0
2010-10-08 09:30:00,32.85,32.91,32.75,32.83,35550.0,19.3654,19.4008,19.3064,19.3536,35550.0
2010-10-08 09:35:00,32.8,32.89,32.77,32.88,20100.0,19.3359,19.389,19.3182,19.3831,20100.0
2010-10-08 09:40:00,32.88,32.9,32.8,32.85,62850.0,19.3831,19.3949,19.3359,19.3654,62850.0
2010-10-08 09:45:00,32.85,32.85,32.69,32.73,32250.0,19.3654,19.3654,19.2711,19.2947,32250.0
2010-10-08 09:50:00,32.72,32.85,32.69,32.82,23250.0,19.2888,19.3654,19.2711,19.3477,23250.0
2010-10-08 09:55:00,32.82,32.88,32.79,32.84,76350.0,19.3477,19.3831,19.33,19.3595,76350.0
2010-10-08 10:00:00,32.84,32.87,32.79,32.83,15450.0,19.3595,19.3772,19.33,19.3536,15450.0
2010-10-08 10:05:00,32.83,32.84,32.76,32.78,47400.0,19.3536,19.3595,19.3123,19.3241,47400.0
2010-10-08 10:10:00,32.77,32.87,32.77,32.85,51300.0,19.3182,19.3772,19.3182,19.3654,51300.0
2010-10-08 10:15:00,32.85,32.89,32.75,32.75,25200.0,19.3654,19.389,19.3064,19.3064,25200.0
2010-10-08 10:20:00,32.75,32.75,32.65,32.71,43200.0,19.3064,19.3064,19.2475,19.2829,43200.0
2010-10-08 10:25:00,32.71,32.72,32.64,32.67,27600.0,19.2829,19.2888,19.2416,19.2593,27600.0
2010-10-08 10:30:00,32.67,32.71,32.65,32.69,52950.0,19.2593,19.2829,19.2475,19.2711,52950.0
2010-10-08 10:35:00,32.68,32.75,32.67,32.75,32700.0,19.2652,19.3064,19.2593,19.3064,32700.0
2010-10-08 10:40:00,32.75,32.84,32.74,32.83,21600.0,19.3064,19.3595,19.3005,19.3536,21600.0
2010-10-08 10:45:00,32.84,32.87,32.82,32.83,25950.0,19.3595,19.3772,19.3477,19.3536,25950.0
2010-10-08 10:50:00,32.83,32.84,32.81,32.81,15150.0,19.3536,19.3595,19.3418,19.3418,15150.0
2010-10-08 10:55:00,32.82,32.93,32.82,32.9,18450.0,19.3477,19.4126,19.3477,19.3949,18450.0
2010-10-08 11:00:00,32.89,33.0,32.89,32.95,24000.0,19.389,19.4538,19.389,19.4243,24000.0
2010-10-08 11:05:00,32.95,33.03,32.95,33.01,22500.0,19.4243,19.4715,19.4243,19.4597,22500.0
2010-10-08 11:10:00,33.02,33.07,33.01,33.04,28500.0,19.4656,19.4951,19.4597,19.4774,28500.0
2010-10-08 11:15:00,33.04,33.15,33.04,33.09,59400.0,19.4774,19.5422,19.4774,19.5069,59400.0
2010-10-08 11:20:00,33.1,33.17,33.07,33.16,24300.0,19.5128,19.554,19.4951,19.5481,24300.0
2010-10-08 11:25:00,33.15,33.21,33.15,33.17,43050.0,19.5422,19.5776,19.5422,19.554,43050.0
2010-10-08 11:30:00,33.18,33.33,33.18,33.29,98550.0,19.5599,19.6484,19.5599,19.6248,98550.0
2010-10-08 11:35:00,33.27,33.33,33.27,33.3,100650.0,19.613,19.6484,19.613,19.6307,100650.0
2010-10-08 11:40:00,33.3,33.33,33.29,33.3,47100.0,19.6307,19.6484,19.6248,19.6307,47100.0
2010-10-08 11:45:00,33.31,33.33,33.29,33.31,19200.0,19.6366,19.6484,19.6248,19.6366,19200.0
2010-10-08 11:50:00,33.31,33.33,33.29,33.32,9750.0,19.6366,19.6484,19.6248,19.6425,9750.0
2010-10-08 11:55:00,33.32,33.33,33.31,33.33,27000.0,19.6425,19.6484,19.6366,19.6484,27000.0
2010-10-08 12:00:00,33.33,33.33,33.27,33.31,37350.0,19.6484,19.6484,19.613,19.6366,37350.0
2010-10-08 12:05:00,33.3,33.32,33.27,33.31,28650.0,19.6307,19.6425,19.613,19.6366,28650.0
2010-10-08 12:10:00,33.31,33.33,33.31,33.32,13500.0,19.6366,19.6484,19.6366,19.6425,13500.0
2010-10-08 12:15:00,33.31,33.33,33.31,33.33,31800.0,19.6366,19.6484,19.6366,19.6484,31800.0
2010-10-08 12:20:00,33.33,33.39,33.32,33.38,271050.0,19.6484,19.6837,19.6425,19.6778,271050.0
2010-10-08 12:25:00,33.38,33.46,33.38,33.46,104550.0,19.6778,19.725,19.6778,19.725,104550.0
2010-10-08 12:30:00,33.45,33.49,33.43,33.45,77850.0,19.7191,19.7427,19.7073,19.7191,77850.0
2010-10-08 12:35:00,33.45,33.52,33.44,33.5,95250.0,19.7191,19.7604,19.7132,19.7486,95250.0
2010-10-08 12:40:00,33.49,33.67,33.49,33.67,103200.0,19.7427,19.8488,19.7427,19.8488,103200.0
2010-10-08 12:45:00,33.67,33.67,33.59,33.61,53400.0,19.8488,19.8488,19.8016,19.8134,53400.0
2010-10-08 12:50:00,33.62,33.64,33.59,33.64,23850.0,19.8193,19.8311,19.8016,19.8311,23850.0
2010-10-08 12:55:00,33.64,33.65,33.62,33.62,21900.0,19.8311,19.837,19.8193,19.8193,21900.0
2010-10-08 13:00:00,33.63,33.67,33.61,33.62,53400.0,19.8252,19.8488,19.8134,19.8193,53400.0
2010-10-08 13:05:00,33.62,33.62,33.59,33.61,37800.0,19.8193,19.8193,19.8016,19.8134,37800.0
2010-10-08 13:10:00,33.6,33.62,33.58,33.61,18300.0,19.8075,19.8193,19.7957,19.8134,18300.0
2010-10-08 13:15:00,33.61,33.65,33.59,33.65,17700.0,19.8134,19.837,19.8016,19.837,17700.0
2010-10-08 13:20:00,33.64,33.64,33.59,33.61,39000.0,19.8311,19.8311,19.8016,19.8134,39000.0
2010-10-08 13:25:00,33.61,33.64,33.61,33.63,13050.0,19.8134,19.8311,19.8134,19.8252,13050.0
2010-10-08 13:30:00,33.62,33.63,33.57,33.57,15600.0,19.8193,19.8252,19.7898,19.7898,15600.0
2010-10-08 13:35:00,33.57,33.61,33.57,33.61,47850.0,19.7898,19.8134,19.7898,19.8134,47850.0
2010-10-08 13:40:00,33.62,33.63,33.53,33.53,47250.0,19.8193,19.8252,19.7663,19.7663,47250.0
2010-10-08 13:45:00,33.52,33.52,33.46,33.49,17550.0,19.7604,19.7604,19.725,19.7427,17550.0
2010-10-08 13:50:00,33.48,33.55,33.48,33.53,6600.0,19.7368,19.778,19.7368,19.7663,6600.0
2010-10-08 13:55:00,33.53,33.53,33.49,33.52,18300.0,19.7663,19.7663,19.7427,19.7604,18300.0
2010-10-08 14:00:00,33.52,33.52,33.4,33.43,50850.0,19.7604,19.7604,19.6896,19.7073,50850.0
2010-10-08 14:05:00,33.45,33.49,33.43,33.46,19950.0,19.7191,19.7427,19.7073,19.725,19950.0
2010-10-08 14:10:00,33.47,33.49,33.43,33.45,19650.0,19.7309,19.7427,19.7073,19.7191,19650.0
2010-10-08 14:15:00,33.45,33.47,33.43,33.45,13050.0,19.7191,19.7309,19.7073,19.7191,13050.0
2010-10-08 14:20:00,33.45,33.52,33.44,33.51,28500.0,19.7191,19.7604,19.7132,19.7545,28500.0
2010-10-08 14:25:00,33.51,33.53,33.49,33.49,26550.0,19.7545,19.7663,19.7427,19.7427,26550.0
2010-10-08 14:30:00,33.49,33.53,33.49,33.52,15750.0,19.7427,19.7663,19.7427,19.7604,15750.0
2010-10-08 14:35:00,33.52,33.54,33.5,33.51,24750.0,19.7604,19.7722,19.7486,19.7545,24750.0
2010-10-08 14:40:00,33.51,33.54,33.48,33.54,24900.0,19.7545,19.7722,19.7368,19.7722,24900.0
2010-10-08 14:45:00,33.54,33.55,33.51,33.51,21150.0,19.7722,19.778,19.7545,19.7545,21150.0
2010-10-08 14:50:00,33.49,33.51,33.47,33.5,26550.0,19.7427,19.7545,19.7309,19.7486,26550.0
2010-10-08 14:55:00,33.5,33.5,33.47,33.48,20850.0,19.7486,19.7486,19.7309,19.7368,20850.0
2010-10-08 15:00:00,33.48,33.54,33.48,33.53,30900.0,19.7368,19.7722,19.7368,19.7663,30900.0
2010-10-08 15:05:00,33.53,33.57,33.5,33.57,35100.0,19.7663,19.7898,19.7486,19.7898,35100.0
2010-10-08 15:10:00,33.57,33.59,33.54,33.56,49650.0,19.7898,19.8016,19.7722,19.7839,49650.0
2010-10-08 15:15:00,33.56,33.58,33.55,33.55,19500.0,19.7839,19.7957,19.778,19.778,19500.0
2010-10-08 15:20:00,33.55,33.56,33.51,33.52,32550.0,19.778,19.7839,19.7545,19.7604,32550.0
2010-10-08 15:25:00,33.52,33.53,33.49,33.51,31050.0,19.7604,19.7663,19.7427,19.7545,31050.0
2010-10-08 15:30:00,33.51,33.57,33.51,33.57,43800.0,19.7545,19.7898,19.7545,19.7898,43800.0
2010-10-08 15:35:00,33.57,33.61,33.57,33.59,57750.0,19.7898,19.8134,19.7898,19.8016,57750.0
2010-10-08 15:40:00,33.6,33.62,33.57,33.59,72150.0,19.8075,19.8193,19.7898,19.8016,72150.0
2010-10-08 15:45:00,33.59,33.59,33.53,33.55,55500.0,19.8016,19.8016,19.7663,19.778,55500.0
2010-10-08 15:50:00,33.56,33.62,33.55,33.59,174300.0,19.7839,19.8193,19.778,19.8016,174300.0
2010-10-08 15:55:00,33.59,33.59,33.47,33.5,222150.0,19.8016,19.8016,19.7309,19.7486,222150.0
2010-10-11 09:30:00,33.43,33.5,33.22,33.23,78750.0,19.7073,19.7486,19.5835,19.5894,78750.0
2010-10-11 09:35:00,33.25,33.49,33.25,33.49,28650.0,19.6012,19.7427,19.6012,19.7427,28650.0
2010-10-11 09:40:00,33.5,33.64,33.5,33.62,9600.0,19.7486,19.8311,19.7486,19.8193,9600.0
2010-10-11 09:45:00,33.6,33.61,33.47,33.55,37350.0,19.8075,19.8134,19.7309,19.778,37350.0
2010-10-11 09:50:00,33.54,33.54,33.37,33.38,70650.0,19.7722,19.7722,19.6719,19.6778,70650.0
2010-10-11 09:55:00,33.39,33.51,33.37,33.43,35400.0,19.6837,19.7545,19.6719,19.7073,35400.0
2010-10-11 10:00:00,33.41,33.57,33.41,33.57,31200.0,19.6955,19.7898,19.6955,19.7898,31200.0
2010-10-11 10:05:00,33.57,33.61,33.54,33.57,30450.0,19.7898,19.8134,19.7722,19.7898,30450.0
2010-10-11 10:10:00,33.55,33.55,33.51,33.53,27000.0,19.778,19.778,19.7545,19.7663,27000.0
2010-10-11 10:15:00,33.54,33.55,33.5,33.53,26550.0,19.7722,19.778,19.7486,19.7663,26550.0
2010-10-11 10:20:00,33.53,33.55,33.52,33.54,24450.0,19.7663,19.778,19.7604,19.7722,24450.0
2010-10-11 10:25:00,33.55,33.6,33.52,33.6,23100.0,19.778,19.8075,19.7604,19.8075,23100.0
2010-10-11 10:30:00,33.59,33.63,33.54,33.56,59850.0,19.8016,19.8252,19.7722,19.7839,59850.0
2010-10-11 10:35:00,33.56,33.58,33.52,33.57,29100.0,19.7839,19.7957,19.7604,19.7898,29100.0
2010-10-11 10:40:00,33.56,33.63,33.56,33.62,37200.0,19.7839,19.8252,19.7839,19.8193,37200.0
2010-10-11 10:45:00,33.61,33.61,33.43,33.52,120150.0,19.8134,19.8134,19.7073,19.7604,120150.0
2010-10-11 10:50:00,33.53,33.56,33.51,33.53,34350.0,19.7663,19.7839,19.7545,19.7663,34350.0
2010-10-11 10:55:00,33.53,33.55,33.53,33.53,23850.0,19.7663,19.778,19.7663,19.7663,23850.0
2010-10-11 11:00:00,33.53,33.56,33.51,33.51,40050.0,19.7663,19.7839,19.7545,19.7545,40050.0
2010-10-11 11:05:00,33.51,33.55,33.5,33.53,22500.0,19.7545,19.778,19.7486,19.7663,22500.0
2010-10-11 11:10:00,33.53,33.59,33.53,33.59,34500.0,19.7663,19.8016,19.7663,19.8016,34500.0
2010-10-11 11:15:00,33.58,33.61,33.55,33.55,37200.0,19.7957,19.8134,19.778,19.778,37200.0
2010-10-11 11:20:00,33.55,33.6,33.53,33.55,36450.0,19.778,19.8075,19.7663,19.778,36450.0
2010-10-11 11:25:00,33.55,33.57,33.55,33.57,17100.0,19.778,19.7898,19.778,19.7898,17100.0
2010-10-11 11:30:00,33.56,33.59,33.56,33.57,22200.0,19.7839,19.8016,19.7839,19.7898,22200.0
2010-10-11 11:35:00,33.57,33.61,33.54,33.58,56400.0,19.7898,19.8134,19.7722,19.7957,56400.0
2010-10-11 11:40:00,33.58,33.61,33.58,33.59,30600.0,19.7957,19.8134,19.7957,19.8016,30600.0
2010-10-11 11:45:00,33.59,33.61,33.57,33.59,17400.0,19.8016,19.8134,19.7898,19.8016,17400.0
2010-10-11 11:50:00,33.6,33.65,33.59,33.64,20250.0,19.8075,19.837,19.8016,19.8311,20250.0
2010-10-11 11:55:00,33.64,33.64,33.58,33.58,30600.0,19.8311,19.8311,19.7957,19.7957,30600.0
2010-10-11 12:00:00,33.59,33.6,33.54,33.55,42000.0,19.8016,19.8075,19.7722,19.778,42000.0
2010-10-11 12:05:00,33.55,33.58,33.55,33.58,6450.0,19.778,19.7957,19.778,19.7957,6450.0
2010-10-11 12:10:00,33.57,33.61,33.57,33.61,10200.0,19.7898,19.8134,19.7898,19.8134,10200.0
2010-10-11 12:15:00,33.62,33.62,33.56,33.58,15900.0,19.8193,19.8193,19.7839,19.7957,15900.0
2010-10-11 12:20:00,33.58,33.61,33.58,33.6,16200.0,19.7957,19.8134,19.7957,19.8075,16200.0
2010-10-11 12:25:00,33.61,33.62,33.59,33.62,9900.0,19.8134,19.8193,19.8016,19.8193,9900.0
2010-10-11 12:30:00,33.61,33.64,33.61,33.62,25350.0,19.8134,19.8311,19.8134,19.8193,25350.0
2010-10-11 12:35:00,33.63,33.67,33.61,33.63,24750.0,19.8252,19.8488,19.8134,19.8252,24750.0
2010-10-11 12:40:00,33.63,33.64,33.61,33.63,11850.0,19.8252,19.8311,19.8134,19.8252,11850.0
2010-10-11 12:45:00,33.62,33.63,33.59,33.6,6600.0,19.8193,19.8252,19.8016,19.8075,6600.0
2010-10-11 12:50:00,33.6,33.6,33.57,33.59,10200.0,19.8075,19.8075,19.7898,19.8016,10200.0
2010-10-11 12:55:00,33.59,33.61,33.59,33.6,6450.0,19.8016,19.8134,19.8016,19.8075,6450.0
2010-10-11 13:00:00,33.61,33.62,33.59,33.61,9300.0,19.8134,19.8193,19.8016,19.8134,9300.0
2010-10-11 13:05:00,33.62,33.63,33.62,33.63,1350.0,19.8193,19.8252,19.8193,19.8252,1350.0
2010-10-11 13:10:00,33.63,33.65,33.62,33.64,14100.0,19.8252,19.837,19.8193,19.8311,14100.0
2010-10-11 13:15:00,33.64,33.65,33.63,33.65,10350.0,19.8311,19.837,19.8252,19.837,10350.0
2010-10-11 13:20:00,33.65,33.65,33.61,33.63,10800.0,19.837,19.837,19.8134,19.8252,10800.0
2010-10-11 13:25:00,33.63,33.64,33.63,33.63,5100.0,19.8252,19.8311,19.8252,19.8252,5100.0
2010-10-11 13:30:00,33.64,33.64,33.61,33.61,10950.0,19.8311,19.8311,19.8134,19.8134,10950.0
2010-10-11 13:35:00,33.62,33.65,33.62,33.64,21900.0,19.8193,19.837,19.8193,19.8311,21900.0
2010-10-11 13:40:00,33.64,33.67,33.64,33.67,5550.0,19.8311,19.8488,19.8311,19.8488,5550.0
2010-10-11 13:45:00,33.67,33.69,33.65,33.69,22800.0,19.8488,19.8606,19.837,19.8606,22800.0
2010-10-11 13:50:00,33.68,33.68,33.66,33.67,6750.0,19.8547,19.8547,19.8429,19.8488,6750.0
2010-10-11 13:55:00,33.68,33.68,33.65,33.67,12300.0,19.8547,19.8547,19.837,19.8488,12300.0
2010-10-11 14:00:00,33.67,33.67,33.61,33.61,11550.0,19.8488,19.8488,19.8134,19.8134,11550.0
2010-10-11 14:05:00,33.61,33.63,33.6,33.63,13200.0,19.8134,19.8252,19.8075,19.8252,13200.0
2010-10-11 14:10:00,33.63,33.63,33.58,33.61,13500.0,19.8252,19.8252,19.7957,19.8134,13500.0
2010-10-11 14:15:00,33.61,33.65,33.61,33.64,5700.0,19.8134,19.837,19.8134,19.8311,5700.0
2010-10-11 14:20:00,33.64,33.66,33.63,33.64,9150.0,19.8311,19.8429,19.8252,19.8311,9150.0
2010-10-11 14:25:00,33.65,33.66,33.65,33.66,1350.0,19.837,19.8429,19.837,19.8429,1350.0
2010-10-11 14:30:00,33.66,33.67,33.65,33.66,20550.0,19.8429,19.8488,19.837,19.8429,20550.0
2010-10-11 14:35:00,33.65,33.65,33.63,33.63,8550.0,19.837,19.837,19.8252,19.8252,8550.0
2010-10-11 14:40:00,33.62,33.63,33.59,33.59,12900.0,19.8193,19.8252,19.8016,19.8016,12900.0
2010-10-11 14:45:00,33.6,33.63,33.59,33.59,14700.0,19.8075,19.8252,19.8016,19.8016,14700.0
2010-10-11 14:50:00,33.59,33.61,33.57,33.6,12000.0,19.8016,19.8134,19.7898,19.8075,12000.0
2010-10-11 14:55:00,33.61,33.61,33.53,33.55,37500.0,19.8134,19.8134,19.7663,19.778,37500.0
2010-10-11 15:00:00,33.55,33.58,33.55,33.56,12450.0,19.778,19.7957,19.778,19.7839,12450.0
2010-10-11 15:05:00,33.57,33.59,33.57,33.59,9150.0,19.7898,19.8016,19.7898,19.8016,9150.0
2010-10-11 15:10:00,33.58,33.58,33.48,33.51,71400.0,19.7957,19.7957,19.7368,19.7545,71400.0
2010-10-11 15:15:00,33.5,33.52,33.49,33.51,48750.0,19.7486,19.7604,19.7427,19.7545,48750.0
2010-10-11 15:20:00,33.51,33.52,33.5,33.5,41850.0,19.7545,19.7604,19.7486,19.7486,41850.0
2010-10-11 15:25:00,33.5,33.51,33.47,33.47,55050.0,19.7486,19.7545,19.7309,19.7309,55050.0
2010-10-11 15:30:00,33.47,33.48,33.42,33.42,48000.0,19.7309,19.7368,19.7014,19.7014,48000.0
2010-10-11 15:35:00,33.43,33.44,33.39,33.41,59550.0,19.7073,19.7132,19.6837,19.6955,59550.0
2010-10-11 15:40:00,33.41,33.43,33.37,33.43,64800.0,19.6955,19.7073,19.6719,19.7073,64800.0
2010-10-11 15:45:00,33.44,33.49,33.42,33.48,49800.0,19.7132,19.7427,19.7014,19.7368,49800.0
2010-10-11 15:50:00,33.48,33.5,33.47,33.49,58650.0,19.7368,19.7486,19.7309,19.7427,58650.0
2010-10-11 15:55:00,33.49,33.5,33.49,33.5,81900.0,19.7427,19.7486,19.7427,19.7486,81900.0
2010-10-12 09:30:00,33.46,33.47,33.11,33.13,56400.0,19.725,19.7309,19.5187,19.5305,56400.0
2010-10-12 09:35:00,33.1,33.25,33.06,33.12,34200.0,19.5128,19.6012,19.4892,19.5246,34200.0
2010-10-12 09:40:00,33.1,33.13,33.05,33.12,27900.0,19.5128,19.5305,19.4833,19.5246,27900.0
2010-10-12 09:45:00,33.12,33.13,32.84,32.87,60450.0,19.5246,19.5305,19.3595,19.3772,60450.0
2010-10-12 09:50:00,32.85,32.86,32.73,32.79,71250.0,19.3654,19.3713,19.2947,19.33,71250.0
2010-10-12 09:55:00,32.79,32.99,32.79,32.93,57600.0,19.33,19.4479,19.33,19.4126,57600.0
2010-10-12 10:00:00,32.93,32.99,32.89,32.99,35550.0,19.4126,19.4479,19.389,19.4479,35550.0
2010-10-12 10:05:00,32.99,33.02,32.92,32.93,31650.0,19.4479,19.4656,19.4067,19.4126,31650.0
2010-10-12 10:10:00,32.93,33.03,32.93,33.02,29700.0,19.4126,19.4715,19.4126,19.4656,29700.0
2010-10-12 10:15:00,33.02,33.13,33.0,33.11,46200.0,19.4656,19.5305,19.4538,19.5187,46200.0
2010-10-12 10:20:00,33.11,33.17,33.09,33.13,31050.0,19.5187,19.554,19.5069,19.5305,31050.0
2010-10-12 10:25:00,33.13,33.17,33.08,33.11,21150.0,19.5305,19.554,19.501,19.5187,21150.0
2010-10-12 10:30:00,33.09,33.15,33.08,33.11,70800.0,19.5069,19.5422,19.501,19.5187,70800.0
2010-10-12 10:35:00,33.1,33.12,33.06,33.12,17700.0,19.5128,19.5246,19.4892,19.5246,17700.0
2010-10-12 10:40:00,33.11,33.23,33.1,33.17,38700.0,19.5187,19.5894,19.5128,19.554,38700.0
2010-10-12 10:45:00,33.17,33.29,33.17,33.25,58200.0,19.554,19.6248,19.554,19.6012,58200.0
2010-10-12 10:50:00,33.26,33.29,33.22,33.26,36000.0,19.6071,19.6248,19.5835,19.6071,36000.0
2010-10-12 10:55:00,33.26,33.31,33.21,33.23,33300.0,19.6071,19.6366,19.5776,19.5894,33300.0
2010-10-12 11:00:00,33.23,33.24,33.19,33.19,33150.0,19.5894,19.5953,19.5658,19.5658,33150.0
2010-10-12 11:05:00,33.2,33.21,33.18,33.18,36900.0,19.5717,19.5776,19.5599,19.5599,36900.0
2010-10-12 11:10:00,33.19,33.21,33.14,33.17,19500.0,19.5658,19.5776,19.5364,19.554,19500.0
2010-10-12 11:15:00,33.17,33.2,33.13,33.14,22050.0,19.554,19.5717,19.5305,19.5364,22050.0
2010-10-12 11:20:00,33.13,33.16,33.13,33.13,7950.0,19.5305,19.5481,19.5305,19.5305,7950.0
2010-10-12 11:25:00,33.13,33.2,33.13,33.2,13800.0,19.5305,19.5717,19.5305,19.5717,13800.0
2010-10-12 11:30:00,33.19,33.21,33.17,33.18,19050.0,19.5658,19.5776,19.554,19.5599,19050.0
2010-10-12 11:35:00,33.19,33.23,33.17,33.17,27150.0,19.5658,19.5894,19.554,19.554,27150.0
2010-10-12 11:40:00,33.17,33.17,33.13,33.13,13050.0,19.554,19.554,19.5305,19.5305,13050.0
2010-10-12 11:45:00,33.14,33.14,33.1,33.13,13950.0,19.5364,19.5364,19.5128,19.5305,13950.0
2010-10-12 11:50:00,33.13,33.15,33.1,33.11,18450.0,19.5305,19.5422,19.5128,19.5187,18450.0
2010-10-12 11:55:00,33.11,33.15,33.11,33.13,14550.0,19.5187,19.5422,19.5187,19.5305,14550.0
2010-10-12 12:00:00,33.13,33.16,33.13,33.15,38100.0,19.5305,19.5481,19.5305,19.5422,38100.0
2010-10-12 12:05:00,33.15,33.21,33.15,33.19,42900.0,19.5422,19.5776,19.5422,19.5658,42900.0
2010-10-12 12:10:00,33.2,33.24,33.2,33.24,34350.0,19.5717,19.5953,19.5717,19.5953,34350.0
2010-10-12 12:15:00,33.24,33.27,33.24,33.27,14250.0,19.5953,19.613,19.5953,19.613,14250.0
2010-10-12 12:20:00,33.27,33.29,33.22,33.22,19050.0,19.613,19.6248,19.5835,19.5835,19050.0
2010-10-12 12:25:00,33.22,33.22,33.19,33.19,21750.0,19.5835,19.5835,19.5658,19.5658,21750.0
2010-10-12 12:30:00,33.19,33.21,33.19,33.21,10350.0,19.5658,19.5776,19.5658,19.5776,10350.0
2010-10-12 12:35:00,33.21,33.23,33.21,33.22,9900.0,19.5776,19.5894,19.5776,19.5835,9900.0
2010-10-12 12:40:00,33.23,33.24,33.22,33.24,29850.0,19.5894,19.5953,19.5835,19.5953,29850.0
2010-10-12 12:45:00,33.24,33.25,33.23,33.23,23700.0,19.5953,19.6012,19.5894,19.5894,23700.0
2010-10-12 12:50:00,33.23,33.25,33.21,33.24,35850.0,19.5894,19.6012,19.5776,19.5953,35850.0
2010-10-12 12:55:00,33.24,33.24,33.22,33.22,6600.0,19.5953,19.5953,19.5835,19.5835,6600.0
2010-10-12 13:00:00,33.23,33.23,33.2,33.23,10500.0,19.5894,19.5894,19.5717,19.5894,10500.0
2010-10-12 13:05:00,33.23,33.23,33.21,33.23,6900.0,19.5894,19.5894,19.5776,19.5894,6900.0
2010-10-12 13:10:00,33.23,33.23,33.23,33.23,8250.0,19.5894,19.5894,19.5894,19.5894,8250.0
2010-10-12 13:15:00,33.23,33.25,33.23,33.23,11550.0,19.5894,19.6012,19.5894,19.5894,11550.0
2010-10-12 13:20:00,33.23,33.24,33.23,33.23,17700.0,19.5894,19.5953,19.5894,19.5894,17700.0
2010-10-12 13:25:00,33.24,33.25,33.23,33.24,4650.0,19.5953,19.6012,19.5894,19.5953,4650.0
2010-10-12 13:30:00,33.24,33.24,33.23,33.23,20100.0,19.5953,19.5953,19.5894,19.5894,20100.0
2010-10-12 13:35:00,33.23,33.24,33.23,33.23,10650.0,19.5894,19.5953,19.5894,19.5894,10650.0
2010-10-12 13:40:00,33.23,33.23,33.22,33.23,16200.0,19.5894,19.5894,19.5835,19.5894,16200.0
2010-10-12 13:45:00,33.23,33.23,33.23,33.23,50100.0,19.5894,19.5894,19.5894,19.5894,50100.0
2010-10-12 13:50:00,33.23,33.23,33.23,33.23,22200.0,19.5894,19.5894,19.5894,19.5894,22200.0
2010-10-12 13:55:00,33.23,33.26,33.23,33.25,60750.0,19.5894,19.6071,19.5894,19.6012,60750.0
2010-10-12 14:00:00,33.25,33.32,33.17,33.28,150900.0,19.6012,19.6425,19.554,19.6189,150900.0
2010-10-12 14:05:00,33.28,33.28,33.2,33.24,82500.0,19.6189,19.6189,19.5717,19.5953,82500.0
2010-10-12 14:10:00,33.23,33.35,33.23,33.27,100200.0,19.5894,19.6601,19.5894,19.613,100200.0
2010-10-12 14:15:00,33.28,33.31,33.26,33.27,130800.0,19.6189,19.6366,19.6071,19.613,130800.0
2010-10-12 14:20:00,33.27,33.27,33.17,33.17,101550.0,19.613,19.613,19.554,19.554,101550.0
2010-10-12 14:25:00,33.19,33.22,33.17,33.19,49350.0,19.5658,19.5835,19.554,19.5658,49350.0
2010-10-12 14:30:00,33.2,33.2,33.05,33.08,69450.0,19.5717,19.5717,19.4833,19.501,69450.0
2010-10-12 14:35:00,33.09,33.1,33.04,33.05,42150.0,19.5069,19.5128,19.4774,19.4833,42150.0
2010-10-12 14:40:00,33.05,33.16,33.05,33.14,43650.0,19.4833,19.5481,19.4833,19.5364,43650.0
2010-10-12 14:45:00,33.14,33.17,33.11,33.11,58500.0,19.5364,19.554,19.5187,19.5187,58500.0
2010-10-12 14:50:00,33.11,33.15,33.11,33.15,35100.0,19.5187,19.5422,19.5187,19.5422,35100.0
2010-10-12 14:55:00,33.14,33.21,33.14,33.17,151500.0,19.5364,19.5776,19.5364,19.554,151500.0
2010-10-12 15:00:00,33.18,33.18,33.1,33.11,44250.0,19.5599,19.5599,19.5128,19.5187,44250.0
2010-10-12 15:05:00,33.12,33.19,33.11,33.19,33600.0,19.5246,19.5658,19.5187,19.5658,33600.0
2010-10-12 15:10:00,33.19,33.2,33.16,33.19,46350.0,19.5658,19.5717,19.5481,19.5658,46350.0
2010-10-12 15:15:00,33.19,33.22,33.17,33.18,64350.0,19.5658,19.5835,19.554,19.5599,64350.0
2010-10-12 15:20:00,33.18,33.28,33.17,33.27,82650.0,19.5599,19.6189,19.554,19.613,82650.0
2010-10-12 15:25:00,33.27,33.31,33.25,33.31,85650.0,19.613,19.6366,19.6012,19.6366,85650.0
2010-10-12 15:30:00,33.31,33.33,33.29,33.33,74250.0,19.6366,19.6484,19.6248,19.6484,74250.0
2010-10-12 15:35:00,33.33,33.34,33.31,33.34,83850.0,19.6484,19.6543,19.6366,19.6543,83850.0
2010-10-12 15:40:00,33.33,33.34,33.29,33.3,80100.0,19.6484,19.6543,19.6248,19.6307,80100.0
2010-10-12 15:45:00,33.3,33.31,33.28,33.29,64800.0,19.6307,19.6366,19.6189,19.6248,64800.0
2010-10-12 15:50:00,33.3,33.31,33.25,33.25,117000.0,19.6307,19.6366,19.6012,19.6012,117000.0
2010-10-12 15:55:00,33.25,33.25,33.21,33.23,142350.0,19.6012,19.6012,19.5776,19.5894,142350.0
2010-10-13 09:30:00,33.43,33.51,33.4,33.43,39600.0,19.7073,19.7545,19.6896,19.7073,39600.0
2010-10-13 09:35:00,33.45,33.5,33.36,33.36,21600.0,19.7191,19.7486,19.666,19.666,21600.0
2010-10-13 09:40:00,33.37,33.43,33.36,33.42,26400.0,19.6719,19.7073,19.666,19.7014,26400.0
2010-10-13 09:45:00,33.43,33.55,33.43,33.53,18750.0,19.7073,19.778,19.7073,19.7663,18750.0
2010-10-13 09:50:00,33.53,33.58,33.47,33.51,23700.0,19.7663,19.7957,19.7309,19.7545,23700.0
2010-10-13 09:55:00,33.53,33.55,33.49,33.51,19650.0,19.7663,19.778,19.7427,19.7545,19650.0
2010-10-13 10:00:00,33.51,33.59,33.5,33.58,28800.0,19.7545,19.8016,19.7486,19.7957,28800.0
2010-10-13 10:05:00,33.59,33.59,33.51,33.52,26400.0,19.8016,19.8016,19.7545,19.7604,26400.0
2010-10-13 10:10:00,33.51,33.51,33.45,33.47,21300.0,19.7545,19.7545,19.7191,19.7309,21300.0
2010-10-13 10:15:00,33.45,33.51,33.44,33.44,10350.0,19.7191,19.7545,19.7132,19.7132,10350.0
2010-10-13 10:20:00,33.44,33.5,33.42,33.5,12900.0,19.7132,19.7486,19.7014,19.7486,12900.0
2010-10-13 10:25:00,33.5,33.51,33.4,33.4,52800.0,19.7486,19.7545,19.6896,19.6896,52800.0
2010-10-13 10:30:00,33.41,33.41,33.36,33.39,70350.0,19.6955,19.6955,19.666,19.6837,70350.0
2010-10-13 10:35:00,33.38,33.47,33.38,33.47,49050.0,19.6778,19.7309,19.6778,19.7309,49050.0
2010-10-13 10:40:00,33.46,33.49,33.44,33.48,82200.0,19.725,19.7427,19.7132,19.7368,82200.0
2010-10-13 10:45:00,33.49,33.49,33.45,33.49,24900.0,19.7427,19.7427,19.7191,19.7427,24900.0
2010-10-13 10:50:00,33.48,33.5,33.43,33.44,18150.0,19.7368,19.7486,19.7073,19.7132,18150.0
2010-10-13 10:55:00,33.43,33.49,33.38,33.49,61650.0,19.7073,19.7427,19.6778,19.7427,61650.0
2010-10-13 11:00:00,33.49,33.53,33.45,33.53,64500.0,19.7427,19.7663,19.7191,19.7663,64500.0
2010-10-13 11:05:00,33.54,33.65,33.54,33.6,48300.0,19.7722,19.837,19.7722,19.8075,48300.0
2010-10-13 11:10:00,33.6,33.63,33.58,33.62,14100.0,19.8075,19.8252,19.7957,19.8193,14100.0
2010-10-13 11:15:00,33.61,33.62,33.57,33.59,21600.0,19.8134,19.8193,19.7898,19.8016,21600.0
2010-10-13 11:20:00,33.59,33.63,33.59,33.6,19500.0,19.8016,19.8252,19.8016,19.8075,19500.0
2010-10-13 11:25:00,33.59,33.6,33.55,33.6,15150.0,19.8016,19.8075,19.778,19.8075,15150.0
2010-10-13 11:30:00,33.6,33.65,33.6,33.65,21000.0,19.8075,19.837,19.8075,19.837,21000.0
2010-10-13 11:35:00,33.67,33.71,33.65,33.65,39900.0,19.8488,19.8724,19.837,19.837,39900.0
2010-10-13 11:40:00,33.65,33.69,33.61,33.65,77400.0,19.837,19.8606,19.8134,19.837,77400.0
2010-10-13 11:45:00,33.64,33.71,33.64,33.69,30600.0,19.8311,19.8724,19.8311,19.8606,30600.0
2010-10-13 11:50:00,33.69,33.72,33.67,33.69,11100.0,19.8606,19.8783,19.8488,19.8606,11100.0
2010-10-13 11:55:00,33.69,33.69,33.66,33.67,7500.0,19.8606,19.8606,19.8429,19.8488,7500.0
2010-10-13 12:00:00,33.67,33.73,33.67,33.73,78600.0,19.8488,19.8842,19.8488,19.8842,78600.0
2010-10-13 12:05:00,33.73,33.75,33.72,33.74,16650.0,19.8842,19.896,19.8783,19.8901,16650.0
2010-10-13 12:10:00,33.73,33.73,33.71,33.73,16950.0,19.8842,19.8842,19.8724,19.8842,16950.0
2010-10-13 12:15:00,33.73,33.77,33.71,33.76,22950.0,19.8842,19.9077,19.8724,19.9018,22950.0
2010-10-13 12:20:00,33.75,33.8,33.75,33.79,22500.0,19.896,19.9254,19.896,19.9195,22500.0
2010-10-13 12:25:00,33.79,33.85,33.79,33.85,36750.0,19.9195,19.9549,19.9195,19.9549,36750.0
2010-10-13 12:30:00,33.85,33.89,33.85,33.87,90000.0,19.9549,19.9785,19.9549,19.9667,90000.0
2010-10-13 12:35:00,33.87,34.0,33.87,33.96,105000.0,19.9667,20.0433,19.9667,20.0197,105000.0
2010-10-13 12:40:00,33.95,33.97,33.91,33.94,35850.0,20.0139,20.0256,19.9903,20.008,35850.0
2010-10-13 12:45:00,33.94,33.94,33.87,33.87,26250.0,20.008,20.008,19.9667,19.9667,26250.0
2010-10-13 12:50:00,33.87,33.9,33.87,33.88,14550.0,19.9667,19.9844,19.9667,19.9726,14550.0
2010-10-13 12:55:00,33.89,33.9,33.85,33.87,16800.0,19.9785,19.9844,19.9549,19.9667,16800.0
2010-10-13 13:00:00,33.87,33.89,33.86,33.89,11100.0,19.9667,19.9785,19.9608,19.9785,11100.0
2010-10-13 13:05:00,33.89,33.91,33.85,33.85,16200.0,19.9785,19.9903,19.9549,19.9549,16200.0
2010-10-13 13:10:00,33.85,33.91,33.85,33.91,28950.0,19.9549,19.9903,19.9549,19.9903,28950.0
2010-10-13 13:15:00,33.91,33.93,33.91,33.93,32700.0,19.9903,20.0021,19.9903,20.0021,32700.0
2010-10-13 13:20:00,33.93,33.97,33.92,33.97,29850.0,20.0021,20.0256,19.9962,20.0256,29850.0
2010-10-13 13:25:00,33.96,33.99,33.9,33.9,24300.0,20.0197,20.0374,19.9844,19.9844,24300.0
2010-10-13 13:30:00,33.91,33.96,33.91,33.95,21300.0,19.9903,20.0197,19.9903,20.0139,21300.0
2010-10-13 13:35:00,33.95,34.01,33.95,33.99,41250.0,20.0139,20.0492,20.0139,20.0374,41250.0
2010-10-13 13:40:00,33.99,34.0,33.96,33.99,18900.0,20.0374,20.0433,20.0197,20.0374,18900.0
2010-10-13 13:45:00,33.99,33.99,33.95,33.98,33450.0,20.0374,20.0374,20.0139,20.0315,33450.0
2010-10-13 13:50:00,33.97,33.99,33.97,33.99,16950.0,20.0256,20.0374,20.0256,20.0374,16950.0
2010-10-13 13:55:00,33.99,34.01,33.99,34.0,15000.0,20.0374,20.0492,20.0374,20.0433,15000.0
2010-10-13 14:00:00,33.99,34.02,33.94,33.94,55500.0,20.0374,20.0551,20.008,20.008,55500.0
2010-10-13 14:05:00,33.95,33.95,33.93,33.93,34950.0,20.0139,20.0139,20.0021,20.0021,34950.0
2010-10-13 14:10:00,33.93,33.98,33.92,33.98,33000.0,20.0021,20.0315,19.9962,20.0315,33000.0
2010-10-13 14:15:00,33.98,33.99,33.95,33.96,28200.0,20.0315,20.0374,20.0139,20.0197,28200.0
2010-10-13 14:20:00,33.96,33.96,33.91,33.91,22800.0,20.0197,20.0197,19.9903,19.9903,22800.0
2010-10-13 14:25:00,33.91,33.93,33.85,33.87,37950.0,19.9903,20.0021,19.9549,19.9667,37950.0
2010-10-13 14:30:00,33.87,33.91,33.86,33.91,27000.0,19.9667,19.9903,19.9608,19.9903,27000.0
2010-10-13 14:35:00,33.91,33.91,33.85,33.87,51900.0,19.9903,19.9903,19.9549,19.9667,51900.0
2010-10-13 14:40:00,33.87,33.89,33.85,33.85,41550.0,19.9667,19.9785,19.9549,19.9549,41550.0
2010-10-13 14:45:00,33.86,33.88,33.85,33.85,49050.0,19.9608,19.9726,19.9549,19.9549,49050.0
2010-10-13 14:50:00,33.85,33.87,33.8,33.81,74850.0,19.9549,19.9667,19.9254,19.9313,74850.0
2010-10-13 14:55:00,33.82,33.85,33.82,33.83,77400.0,19.9372,19.9549,19.9372,19.9431,77400.0
2010-10-13 15:00:00,33.83,33.84,33.75,33.77,149700.0,19.9431,19.949,19.896,19.9077,149700.0
2010-10-13 15:05:00,33.76,33.79,33.74,33.75,130350.0,19.9018,19.9195,19.8901,19.896,130350.0
2010-10-13 15:10:00,33.75,33.8,33.72,33.8,119250.0,19.896,19.9254,19.8783,19.9254,119250.0
2010-10-13 15:15:00,33.8,33.84,33.8,33.83,149250.0,19.9254,19.949,19.9254,19.9431,149250.0
2010-10-13 15:20:00,33.83,33.84,33.81,33.83,189600.0,19.9431,19.949,19.9313,19.9431,189600.0
2010-10-13 15:25:00,33.83,33.83,33.78,33.78,95700.0,19.9431,19.9431,19.9136,19.9136,95700.0
2010-10-13 15:30:00,33.78,33.83,33.78,33.81,89550.0,19.9136,19.9431,19.9136,19.9313,89550.0
2010-10-13 15:35:00,33.81,33.84,33.8,33.81,124950.0,19.9313,19.949,19.9254,19.9313,124950.0
2010-10-13 15:40:00,33.81,33.87,33.8,33.85,125400.0,19.9313,19.9667,19.9254,19.9549,125400.0
2010-10-13 15:45:00,33.85,33.85,33.78,33.78,122250.0,19.9549,19.9549,19.9136,19.9136,122250.0
2010-10-13 15:50:00,33.78,33.81,33.75,33.75,184200.0,19.9136,19.9313,19.896,19.896,184200.0
2010-10-13 15:55:00,33.75,33.79,33.72,33.72,253800.0,19.896,19.9195,19.8783,19.8783,253800.0
2010-10-14 09:30:00,33.71,33.97,33.63,33.93,54150.0,19.8724,20.0256,19.8252,20.0021,54150.0
2010-10-14 09:35:00,33.93,33.96,33.75,33.75,57300.0,20.0021,20.0197,19.896,19.896,57300.0
2010-10-14 09:40:00,33.74,33.87,33.72,33.84,55800.0,19.8901,19.9667,19.8783,19.949,55800.0
2010-10-14 09:45:00,33.84,33.86,33.71,33.78,28350.0,19.949,19.9608,19.8724,19.9136,28350.0
2010-10-14 09:50:00,33.79,33.79,33.72,33.75,24450.0,19.9195,19.9195,19.8783,19.896,24450.0
2010-10-14 09:55:00,33.75,33.75,33.56,33.6,30000.0,19.896,19.896,19.7839,19.8075,30000.0
2010-10-14 10:00:00,33.59,33.8,33.55,33.72,44700.0,19.8016,19.9254,19.778,19.8783,44700.0
2010-10-14 10:05:00,33.73,33.79,33.67,33.68,53550.0,19.8842,19.9195,19.8488,19.8547,53550.0
2010-10-14 10:10:00,33.7,33.72,33.67,33.69,30150.0,19.8665,19.8783,19.8488,19.8606,30150.0
2010-10-14 10:15:00,33.71,33.83,33.69,33.79,32550.0,19.8724,19.9431,19.8606,19.9195,32550.0
2010-10-14 10:20:00,33.79,33.84,33.75,33.81,27750.0,19.9195,19.949,19.896,19.9313,27750.0
2010-10-14 10:25:00,33.8,33.8,33.72,33.75,22950.0,19.9254,19.9254,19.8783,19.896,22950.0
2010-10-14 10:30:00,33.75,33.77,33.7,33.77,16050.0,19.896,19.9077,19.8665,19.9077,16050.0
2010-10-14 10:35:00,33.77,33.8,33.76,33.77,39300.0,19.9077,19.9254,19.9018,19.9077,39300.0
2010-10-14 10:40:00,33.76,33.76,33.73,33.73,28950.0,19.9018,19.9018,19.8842,19.8842,28950.0
2010-10-14 10:45:00,33.74,33.81,33.74,33.79,43950.0,19.8901,19.9313,19.8901,19.9195,43950.0
2010-10-14 10:50:00,33.79,33.81,33.73,33.74,125550.0,19.9195,19.9313,19.8842,19.8901,125550.0
2010-10-14 10:55:00,33.74,33.75,33.73,33.74,35400.0,19.8901,19.896,19.8842,19.8901,35400.0
2010-10-14 11:00:00,33.75,33.76,33.71,33.76,29550.0,19.896,19.9018,19.8724,19.9018,29550.0
2010-10-14 11:05:00,33.76,33.76,33.71,33.72,25050.0,19.9018,19.9018,19.8724,19.8783,25050.0
2010-10-14 11:10:00,33.73,33.75,33.72,33.74,18450.0,19.8842,19.896,19.8783,19.8901,18450.0
2010-10-14 11:15:00,33.74,33.75,33.67,33.67,32550.0,19.8901,19.896,19.8488,19.8488,32550.0
2010-10-14 11:20:00,33.67,33.75,33.67,33.69,43950.0,19.8488,19.896,19.8488,19.8606,43950.0
2010-10-14 11:25:00,33.69,33.69,33.63,33.69,13350.0,19.8606,19.8606,19.8252,19.8606,13350.0
2010-10-14 11:30:00,33.7,33.71,33.62,33.63,26250.0,19.8665,19.8724,19.8193,19.8252,26250.0
2010-10-14 11:35:00,33.65,33.67,33.63,33.64,17850.0,19.837,19.8488,19.8252,19.8311,17850.0
2010-10-14 11:40:00,33.64,33.65,33.6,33.6,25200.0,19.8311,19.837,19.8075,19.8075,25200.0
2010-10-14 11:45:00,33.59,33.6,33.51,33.52,58350.0,19.8016,19.8075,19.7545,19.7604,58350.0
2010-10-14 11:50:00,33.52,33.61,33.51,33.61,36900.0,19.7604,19.8134,19.7545,19.8134,36900.0
2010-10-14 11:55:00,33.61,33.61,33.55,33.57,19050.0,19.8134,19.8134,19.778,19.7898,19050.0
2010-10-14 12:00:00,33.57,33.63,33.57,33.61,29100.0,19.7898,19.8252,19.7898,19.8134,29100.0
2010-10-14 12:05:00,33.61,33.61,33.58,33.58,16650.0,19.8134,19.8134,19.7957,19.7957,16650.0
2010-10-14 12:10:00,33.57,33.63,33.57,33.61,18300.0,19.7898,19.8252,19.7898,19.8134,18300.0
2010-10-14 12:15:00,33.61,33.61,33.57,33.57,12750.0,19.8134,19.8134,19.7898,19.7898,12750.0
2010-10-14 12:20:00,33.56,33.57,33.53,33.54,27900.0,19.7839,19.7898,19.7663,19.7722,27900.0
2010-10-14 12:25:00,33.53,33.54,33.5,33.54,30300.0,19.7663,19.7722,19.7486,19.7722,30300.0
2010-10-14 12:30:00,33.55,33.57,33.49,33.55,25050.0,19.778,19.7898,19.7427,19.778,25050.0
2010-10-14 12:35:00,33.55,33.58,33.52,33.53,39300.0,19.778,19.7957,19.7604,19.7663,39300.0
2010-10-14 12:40:00,33.53,33.53,33.51,33.53,21600.0,19.7663,19.7663,19.7545,19.7663,21600.0
2010-10-14 12:45:00,33.53,33.53,33.52,33.53,40200.0,19.7663,19.7663,19.7604,19.7663,40200.0
2010-10-14 12:50:00,33.53,33.55,33.53,33.55,36750.0,19.7663,19.778,19.7663,19.778,36750.0
2010-10-14 12:55:00,33.55,33.56,33.53,33.55,92400.0,19.778,19.7839,19.7663,19.778,92400.0
2010-10-14 13:00:00,33.55,33.56,33.49,33.55,31950.0,19.778,19.7839,19.7427,19.778,31950.0
2010-10-14 13:05:00,33.56,33.56,33.4,33.41,98850.0,19.7839,19.7839,19.6896,19.6955,98850.0
2010-10-14 13:10:00,33.41,33.43,33.33,33.37,147450.0,19.6955,19.7073,19.6484,19.6719,147450.0
2010-10-14 13:15:00,33.37,33.4,33.33,33.35,102600.0,19.6719,19.6896,19.6484,19.6601,102600.0
2010-10-14 13:20:00,33.35,33.35,33.33,33.35,62250.0,19.6601,19.6601,19.6484,19.6601,62250.0
2010-10-14 13:25:00,33.35,33.39,33.34,33.39,11700.0,19.6601,19.6837,19.6543,19.6837,11700.0
2010-10-14 13:30:00,33.39,33.43,33.37,33.43,25200.0,19.6837,19.7073,19.6719,19.7073,25200.0
2010-10-14 13:35:00,33.43,33.48,33.41,33.48,36300.0,19.7073,19.7368,19.6955,19.7368,36300.0
2010-10-14 13:40:00,33.48,33.49,33.41,33.42,40950.0,19.7368,19.7427,19.6955,19.7014,40950.0
2010-10-14 13:45:00,33.42,33.44,33.4,33.43,44400.0,19.7014,19.7132,19.6896,19.7073,44400.0
2010-10-14 13:50:00,33.43,33.45,33.41,33.45,34500.0,19.7073,19.7191,19.6955,19.7191,34500.0
2010-10-14 13:55:00,33.45,33.45,33.42,33.43,40650.0,19.7191,19.7191,19.7014,19.7073,40650.0
2010-10-14 14:00:00,33.43,33.43,33.38,33.41,41100.0,19.7073,19.7073,19.6778,19.6955,41100.0
2010-10-14 14:05:00,33.42,33.43,33.39,33.39,53100.0,19.7014,19.7073,19.6837,19.6837,53100.0
2010-10-14 14:10:00,33.39,33.41,33.37,33.39,33750.0,19.6837,19.6955,19.6719,19.6837,33750.0
2010-10-14 14:15:00,33.38,33.38,33.34,33.38,44250.0,19.6778,19.6778,19.6543,19.6778,44250.0
2010-10-14 14:20:00,33.38,33.4,33.34,33.35,47400.0,19.6778,19.6896,19.6543,19.6601,47400.0
2010-10-14 14:25:00,33.35,33.37,33.33,33.35,34950.0,19.6601,19.6719,19.6484,19.6601,34950.0
2010-10-14 14:30:00,33.35,33.35,33.31,33.33,48150.0,19.6601,19.6601,19.6366,19.6484,48150.0
2010-10-14 14:35:00,33.32,33.34,33.29,33.29,72300.0,19.6425,19.6543,19.6248,19.6248,72300.0
2010-10-14 14:40:00,33.29,33.32,33.27,33.31,54450.0,19.6248,19.6425,19.613,19.6366,54450.0
2010-10-14 14:45:00,33.3,33.33,33.28,33.33,73350.0,19.6307,19.6484,19.6189,19.6484,73350.0
2010-10-14 14:50:00,33.33,33.34,33.32,33.33,63450.0,19.6484,19.6543,19.6425,19.6484,63450.0
2010-10-14 14:55:00,33.33,33.33,33.27,33.29,69300.0,19.6484,19.6484,19.613,19.6248,69300.0
2010-10-14 15:00:00,33.29,33.29,33.26,33.29,65100.0,19.6248,19.6248,19.6071,19.6248,65100.0
2010-10-14 15:05:00,33.29,33.33,33.29,33.33,46350.0,19.6248,19.6484,19.6248,19.6484,46350.0
2010-10-14 15:10:00,33.33,33.34,33.32,33.33,92700.0,19.6484,19.6543,19.6425,19.6484,92700.0
2010-10-14 15:15:00,33.33,33.35,33.31,33.31,61650.0,19.6484,19.6601,19.6366,19.6366,61650.0
2010-10-14 15:20:00,33.32,33.38,33.31,33.37,94950.0,19.6425,19.6778,19.6366,19.6719,94950.0
2010-10-14 15:25:00,33.36,33.39,33.35,33.36,51450.0,19.666,19.6837,19.6601,19.666,51450.0
2010-10-14 15:30:00,33.37,33.37,33.34,33.36,95400.0,19.6719,19.6719,19.6543,19.666,95400.0
2010-10-14 15:35:00,33.35,33.45,33.35,33.42,108750.0,19.6601,19.7191,19.6601,19.7014,108750.0
2010-10-14 15:40:00,33.42,33.43,33.35,33.36,104100.0,19.7014,19.7073,19.6601,19.666,104100.0
2010-10-14 15:45:00,33.36,33.42,33.36,33.4,148200.0,19.666,19.7014,19.666,19.6896,148200.0
2010-10-14 15:50:00,33.4,33.44,33.39,33.42,169800.0,19.6896,19.7132,19.6837,19.7014,169800.0
2010-10-14 15:55:00,33.41,33.44,33.4,33.43,302100.0,19.6955,19.7132,19.6896,19.7073,302100.0
2010-10-15 09:30:00,33.59,33.65,33.48,33.53,649200.0,19.8016,19.837,19.7368,19.7663,649200.0
2010-10-15 09:35:00,33.52,33.64,33.51,33.59,55800.0,19.7604,19.8311,19.7545,19.8016,55800.0
2010-10-15 09:40:00,33.59,33.59,33.49,33.49,24900.0,19.8016,19.8016,19.7427,19.7427,24900.0
2010-10-15 09:45:00,33.48,33.56,33.34,33.35,46950.0,19.7368,19.7839,19.6543,19.6601,46950.0
2010-10-15 09:50:00,33.35,33.35,33.27,33.29,61350.0,19.6601,19.6601,19.613,19.6248,61350.0
2010-10-15 09:55:00,33.29,33.44,33.15,33.29,46950.0,19.6248,19.7132,19.5422,19.6248,46950.0
2010-10-15 10:00:00,33.29,33.46,33.28,33.33,52650.0,19.6248,19.725,19.6189,19.6484,52650.0
2010-10-15 10:05:00,33.32,33.38,33.25,33.37,25800.0,19.6425,19.6778,19.6012,19.6719,25800.0
2010-10-15 10:10:00,33.37,33.38,33.27,33.33,27000.0,19.6719,19.6778,19.613,19.6484,27000.0
2010-10-15 10:15:00,33.32,33.38,33.21,33.25,37650.0,19.6425,19.6778,19.5776,19.6012,37650.0
2010-10-15 10:20:00,33.27,33.3,33.17,33.22,33300.0,19.613,19.6307,19.554,19.5835,33300.0
2010-10-15 10:25:00,33.23,33.27,33.19,33.25,33150.0,19.5894,19.613,19.5658,19.6012,33150.0
2010-10-15 10:30:00,33.25,33.27,33.15,33.27,34950.0,19.6012,19.613,19.5422,19.613,34950.0
2010-10-15 10:35:00,33.27,33.28,33.23,33.27,27900.0,19.613,19.6189,19.5894,19.613,27900.0
2010-10-15 10:40:00,33.27,33.37,33.25,33.37,29850.0,19.613,19.6719,19.6012,19.6719,29850.0
2010-10-15 10:45:00,33.37,33.38,33.27,33.29,27300.0,19.6719,19.6778,19.613,19.6248,27300.0
2010-10-15 10:50:00,33.28,33.33,33.26,33.31,23700.0,19.6189,19.6484,19.6071,19.6366,23700.0
2010-10-15 10:55:00,33.33,33.4,33.33,33.35,32400.0,19.6484,19.6896,19.6484,19.6601,32400.0
2010-10-15 11:00:00,33.36,33.39,33.29,33.3,33600.0,19.666,19.6837,19.6248,19.6307,33600.0
2010-10-15 11:05:00,33.29,33.43,33.28,33.41,31200.0,19.6248,19.7073,19.6189,19.6955,31200.0
2010-10-15 11:10:00,33.41,33.46,33.36,33.37,17700.0,19.6955,19.725,19.666,19.6719,17700.0
2010-10-15 11:15:00,33.37,33.45,33.36,33.39,43650.0,19.6719,19.7191,19.666,19.6837,43650.0
2010-10-15 11:20:00,33.39,33.4,33.34,33.38,46350.0,19.6837,19.6896,19.6543,19.6778,46350.0
2010-10-15 11:25:00,33.39,33.4,33.35,33.39,28500.0,19.6837,19.6896,19.6601,19.6837,28500.0
2010-10-15 11:30:00,33.38,33.47,33.38,33.46,38400.0,19.6778,19.7309,19.6778,19.725,38400.0
2010-10-15 11:35:00,33.46,33.53,33.46,33.51,33150.0,19.725,19.7663,19.725,19.7545,33150.0
2010-10-15 11:40:00,33.5,33.53,33.43,33.43,41850.0,19.7486,19.7663,19.7073,19.7073,41850.0
2010-10-15 11:45:00,33.43,33.46,33.37,33.37,52200.0,19.7073,19.725,19.6719,19.6719,52200.0
2010-10-15 11:50:00,33.37,33.39,33.31,33.33,36750.0,19.6719,19.6837,19.6366,19.6484,36750.0
2010-10-15 11:55:00,33.33,33.33,33.21,33.24,39600.0,19.6484,19.6484,19.5776,19.5953,39600.0
2010-10-15 12:00:00,33.24,33.32,33.23,33.26,23850.0,19.5953,19.6425,19.5894,19.6071,23850.0
2010-10-15 12:05:00,33.26,33.26,33.18,33.23,39750.0,19.6071,19.6071,19.5599,19.5894,39750.0
2010-10-15 12:10:00,33.22,33.26,33.21,33.25,14550.0,19.5835,19.6071,19.5776,19.6012,14550.0
2010-10-15 12:15:00,33.24,33.33,33.22,33.28,33150.0,19.5953,19.6484,19.5835,19.6189,33150.0
2010-10-15 12:20:00,33.29,33.35,33.27,33.33,30600.0,19.6248,19.6601,19.613,19.6484,30600.0
2010-10-15 12:25:00,33.32,33.35,33.31,33.35,27900.0,19.6425,19.6601,19.6366,19.6601,27900.0
2010-10-15 12:30:00,33.35,33.43,33.35,33.41,35250.0,19.6601,19.7073,19.6601,19.6955,35250.0
2010-10-15 12:35:00,33.41,33.42,33.38,33.41,34800.0,19.6955,19.7014,19.6778,19.6955,34800.0
2010-10-15 12:40:00,33.41,33.45,33.4,33.43,106800.0,19.6955,19.7191,19.6896,19.7073,106800.0
2010-10-15 12:45:00,33.43,33.46,33.4,33.46,19950.0,19.7073,19.725,19.6896,19.725,19950.0
2010-10-15 12:50:00,33.46,33.47,33.4,33.4,29400.0,19.725,19.7309,19.6896,19.6896,29400.0
2010-10-15 12:55:00,33.39,33.41,33.35,33.37,20550.0,19.6837,19.6955,19.6601,19.6719,20550.0
2010-10-15 13:00:00,33.38,33.43,33.37,33.4,13800.0,19.6778,19.7073,19.6719,19.6896,13800.0
2010-10-15 13:05:00,33.39,33.44,33.39,33.43,10950.0,19.6837,19.7132,19.6837,19.7073,10950.0
2010-10-15 13:10:00,33.43,33.43,33.37,33.37,19800.0,19.7073,19.7073,19.6719,19.6719,19800.0
2010-10-15 13:15:00,33.37,33.39,33.36,33.37,10650.0,19.6719,19.6837,19.666,19.6719,10650.0
2010-10-15 13:20:00,33.37,33.42,33.37,33.39,16800.0,19.6719,19.7014,19.6719,19.6837,16800.0
2010-10-15 13:25:00,33.39,33.45,33.39,33.43,18150.0,19.6837,19.7191,19.6837,19.7073,18150.0
2010-10-15 13:30:00,33.43,33.46,33.43,33.45,14400.0,19.7073,19.725,19.7073,19.7191,14400.0
2010-10-15 13:35:00,33.45,33.48,33.43,33.45,46200.0,19.7191,19.7368,19.7073,19.7191,46200.0
2010-10-15 13:40:00,33.46,33.47,33.4,33.45,71850.0,19.725,19.7309,19.6896,19.7191,71850.0
2010-10-15 13:45:00,33.45,33.47,33.42,33.47,57150.0,19.7191,19.7309,19.7014,19.7309,57150.0
2010-10-15 13:50:00,33.47,33.52,33.45,33.46,91950.0,19.7309,19.7604,19.7191,19.725,91950.0
2010-10-15 13:55:00,33.46,33.47,33.39,33.43,28350.0,19.725,19.7309,19.6837,19.7073,28350.0
2010-10-15 14:00:00,33.43,33.43,33.39,33.42,34050.0,19.7073,19.7073,19.6837,19.7014,34050.0
2010-10-15 14:05:00,33.41,33.49,33.41,33.45,38700.0,19.6955,19.7427,19.6955,19.7191,38700.0
2010-10-15 14:10:00,33.45,33.52,33.42,33.52,30450.0,19.7191,19.7604,19.7014,19.7604,30450.0
2010-10-15 14:15:00,33.53,33.54,33.49,33.5,30300.0,19.7663,19.7722,19.7427,19.7486,30300.0
2010-10-15 14:20:00,33.5,33.51,33.45,33.49,25200.0,19.7486,19.7545,19.7191,19.7427,25200.0
2010-10-15 14:25:00,33.49,33.55,33.48,33.53,30150.0,19.7427,19.778,19.7368,19.7663,30150.0
2010-10-15 14:30:00,33.54,33.55,33.53,33.55,14100.0,19.7722,19.778,19.7663,19.778,14100.0
2010-10-15 14:35:00,33.55,33.59,33.53,33.57,43950.0,19.778,19.8016,19.7663,19.7898,43950.0
2010-10-15 14:40:00,33.56,33.56,33.49,33.51,22350.0,19.7839,19.7839,19.7427,19.7545,22350.0
2010-10-15 14:45:00,33.53,33.53,33.49,33.5,33000.0,19.7663,19.7663,19.7427,19.7486,33000.0
2010-10-15 14:50:00,33.5,33.54,33.49,33.52,28650.0,19.7486,19.7722,19.7427,19.7604,28650.0
2010-10-15 14:55:00,33.52,33.53,33.49,33.53,36600.0,19.7604,19.7663,19.7427,19.7663,36600.0
2010-10-15 15:00:00,33.53,33.55,33.49,33.49,86700.0,19.7663,19.778,19.7427,19.7427,86700.0
2010-10-15 15:05:00,33.5,33.51,33.46,33.48,29550.0,19.7486,19.7545,19.725,19.7368,29550.0
2010-10-15 15:10:00,33.49,33.49,33.43,33.48,42600.0,19.7427,19.7427,19.7073,19.7368,42600.0
2010-10-15 15:15:00,33.48,33.55,33.47,33.53,69750.0,19.7368,19.778,19.7309,19.7663,69750.0
2010-10-15 15:20:00,33.53,33.55,33.48,33.48,30300.0,19.7663,19.778,19.7368,19.7368,30300.0
2010-10-15 15:25:00,33.48,33.55,33.48,33.5,38250.0,19.7368,19.778,19.7368,19.7486,38250.0
2010-10-15 15:30:00,33.5,33.53,33.47,33.51,80400.0,19.7486,19.7663,19.7309,19.7545,80400.0
2010-10-15 15:35:00,33.51,33.62,33.51,33.61,115050.0,19.7545,19.8193,19.7545,19.8134,115050.0
2010-10-15 15:40:00,33.62,33.64,33.6,33.6,56400.0,19.8193,19.8311,19.8075,19.8075,56400.0
2010-10-15 15:45:00,33.6,33.67,33.6,33.66,95100.0,19.8075,19.8488,19.8075,19.8429,95100.0
2010-10-15 15:50:00,33.67,33.69,33.61,33.65,198300.0,19.8488,19.8606,19.8134,19.837,198300.0
2010-10-15 15:55:00,33.65,33.66,33.59,33.63,164700.0,19.837,19.8429,19.8016,19.8252,164700.0
2010-10-18 09:30:00,33.53,33.59,33.37,33.39,74250.0,19.7663,19.8016,19.6719,19.6837,74250.0
2010-10-18 09:35:00,33.39,33.59,33.37,33.45,31050.0,19.6837,19.8016,19.6719,19.7191,31050.0
2010-10-18 09:40:00,33.43,33.51,33.41,33.45,121800.0,19.7073,19.7545,19.6955,19.7191,121800.0
2010-10-18 09:45:00,33.45,33.5,33.43,33.47,32700.0,19.7191,19.7486,19.7073,19.7309,32700.0
2010-10-18 09:50:00,33.47,33.57,33.45,33.51,30450.0,19.7309,19.7898,19.7191,19.7545,30450.0
2010-10-18 09:55:00,33.51,33.55,33.51,33.51,32700.0,19.7545,19.778,19.7545,19.7545,32700.0
2010-10-18 10:00:00,33.49,33.55,33.41,33.41,41550.0,19.7427,19.778,19.6955,19.6955,41550.0
2010-10-18 10:05:00,33.41,33.53,33.41,33.5,24000.0,19.6955,19.7663,19.6955,19.7486,24000.0
2010-10-18 10:10:00,33.49,33.61,33.49,33.61,32550.0,19.7427,19.8134,19.7427,19.8134,32550.0
2010-10-18 10:15:00,33.61,33.63,33.52,33.53,28650.0,19.8134,19.8252,19.7604,19.7663,28650.0
2010-10-18 10:20:00,33.54,33.55,33.48,33.52,28350.0,19.7722,19.778,19.7368,19.7604,28350.0
2010-10-18 10:25:00,33.52,33.54,33.48,33.53,19650.0,19.7604,19.7722,19.7368,19.7663,19650.0
2010-10-18 10:30:00,33.54,33.61,33.53,33.55,19200.0,19.7722,19.8134,19.7663,19.778,19200.0
2010-10-18 10:35:00,33.55,33.57,33.51,33.57,14100.0,19.778,19.7898,19.7545,19.7898,14100.0
2010-10-18 10:40:00,33.57,33.57,33.53,33.55,14400.0,19.7898,19.7898,19.7663,19.778,14400.0
2010-10-18 10:45:00,33.53,33.56,33.51,33.54,23100.0,19.7663,19.7839,19.7545,19.7722,23100.0
2010-10-18 10:50:00,33.54,33.65,33.54,33.62,16650.0,19.7722,19.837,19.7722,19.8193,16650.0
2010-10-18 10:55:00,33.62,33.67,33.62,33.66,42450.0,19.8193,19.8488,19.8193,19.8429,42450.0
2010-10-18 11:00:00,33.66,33.67,33.6,33.61,18750.0,19.8429,19.8488,19.8075,19.8134,18750.0
2010-10-18 11:05:00,33.61,33.62,33.53,33.55,42000.0,19.8134,19.8193,19.7663,19.778,42000.0
2010-10-18 11:10:00,33.55,33.55,33.48,33.49,27300.0,19.778,19.778,19.7368,19.7427,27300.0
2010-10-18 11:15:00,33.49,33.49,33.46,33.48,21750.0,19.7427,19.7427,19.725,19.7368,21750.0
2010-10-18 11:20:00,33.47,33.51,33.45,33.46,19050.0,19.7309,19.7545,19.7191,19.725,19050.0
2010-10-18 11:25:00,33.46,33.54,33.45,33.53,16950.0,19.725,19.7722,19.7191,19.7663,16950.0
2010-10-18 11:30:00,33.54,33.56,33.49,33.49,16950.0,19.7722,19.7839,19.7427,19.7427,16950.0
2010-10-18 11:35:00,33.49,33.49,33.44,33.49,21600.0,19.7427,19.7427,19.7132,19.7427,21600.0
2010-10-18 11:40:00,33.48,33.48,33.38,33.39,26250.0,19.7368,19.7368,19.6778,19.6837,26250.0
2010-10-18 11:45:00,33.39,33.39,33.37,33.37,20400.0,19.6837,19.6837,19.6719,19.6719,20400.0
2010-10-18 11:50:00,33.37,33.39,33.31,33.32,37050.0,19.6719,19.6837,19.6366,19.6425,37050.0
2010-10-18 11:55:00,33.32,33.38,33.31,33.37,30150.0,19.6425,19.6778,19.6366,19.6719,30150.0
2010-10-18 12:00:00,33.37,33.43,33.36,33.43,30150.0,19.6719,19.7073,19.666,19.7073,30150.0
2010-10-18 12:05:00,33.43,33.47,33.41,33.46,16350.0,19.7073,19.7309,19.6955,19.725,16350.0
2010-10-18 12:10:00,33.46,33.46,33.44,33.46,10200.0,19.725,19.725,19.7132,19.725,10200.0
2010-10-18 12:15:00,33.46,33.47,33.44,33.44,16500.0,19.725,19.7309,19.7132,19.7132,16500.0
2010-10-18 12:20:00,33.44,33.45,33.43,33.43,9150.0,19.7132,19.7191,19.7073,19.7073,9150.0
2010-10-18 12:25:00,33.43,33.43,33.39,33.41,28050.0,19.7073,19.7073,19.6837,19.6955,28050.0
2010-10-18 12:30:00,33.4,33.42,33.38,33.4,27150.0,19.6896,19.7014,19.6778,19.6896,27150.0
2010-10-18 12:35:00,33.41,33.42,33.37,33.42,19800.0,19.6955,19.7014,19.6719,19.7014,19800.0
2010-10-18 12:40:00,33.42,33.42,33.39,33.4,18450.0,19.7014,19.7014,19.6837,19.6896,18450.0
2010-10-18 12:45:00,33.4,33.41,33.39,33.41,7800.0,19.6896,19.6955,19.6837,19.6955,7800.0
2010-10-18 12:50:00,33.41,33.43,33.37,33.37,22200.0,19.6955,19.7073,19.6719,19.6719,22200.0
2010-10-18 12:55:00,33.37,33.38,33.35,33.37,13350.0,19.6719,19.6778,19.6601,19.6719,13350.0
2010-10-18 13:00:00,33.37,33.4,33.37,33.39,17550.0,19.6719,19.6896,19.6719,19.6837,17550.0
2010-10-18 13:05:00,33.39,33.43,33.39,33.41,15750.0,19.6837,19.7073,19.6837,19.6955,15750.0
2010-10-18 13:10:00,33.42,33.46,33.42,33.45,15150.0,19.7014,19.725,19.7014,19.7191,15150.0
2010-10-18 13:15:00,33.45,33.45,33.43,33.43,14250.0,19.7191,19.7191,19.7073,19.7073,14250.0
2010-10-18 13:20:00,33.43,33.43,33.39,33.4,12450.0,19.7073,19.7073,19.6837,19.6896,12450.0
2010-10-18 13:25:00,33.39,33.41,33.39,33.39,12000.0,19.6837,19.6955,19.6837,19.6837,12000.0
2010-10-18 13:30:00,33.39,33.41,33.36,33.4,19650.0,19.6837,19.6955,19.666,19.6896,19650.0
2010-10-18 13:35:00,33.41,33.41,33.36,33.38,19950.0,19.6955,19.6955,19.666,19.6778,19950.0
2010-10-18 13:40:00,33.39,33.4,33.35,33.35,21000.0,19.6837,19.6896,19.6601,19.6601,21000.0
2010-10-18 13:45:00,33.35,33.37,33.35,33.37,15150.0,19.6601,19.6719,19.6601,19.6719,15150.0
2010-10-18 13:50:00,33.37,33.38,33.35,33.37,13650.0,19.6719,19.6778,19.6601,19.6719,13650.0
2010-10-18 13:55:00,33.37,33.38,33.33,33.35,19800.0,19.6719,19.6778,19.6484,19.6601,19800.0
2010-10-18 14:00:00,33.35,33.41,33.35,33.37,34200.0,19.6601,19.6955,19.6601,19.6719,34200.0
2010-10-18 14:05:00,33.38,33.39,33.34,33.38,35550.0,19.6778,19.6837,19.6543,19.6778,35550.0
2010-10-18 14:10:00,33.39,33.42,33.39,33.41,18900.0,19.6837,19.7014,19.6837,19.6955,18900.0
2010-10-18 14:15:00,33.41,33.45,33.41,33.44,21750.0,19.6955,19.7191,19.6955,19.7132,21750.0
2010-10-18 14:20:00,33.44,33.47,33.42,33.44,30450.0,19.7132,19.7309,19.7014,19.7132,30450.0
2010-10-18 14:25:00,33.44,33.48,33.43,33.47,19050.0,19.7132,19.7368,19.7073,19.7309,19050.0
2010-10-18 14:30:00,33.47,33.47,33.45,33.47,25050.0,19.7309,19.7309,19.7191,19.7309,25050.0
2010-10-18 14:35:00,33.47,33.49,33.45,33.45,21000.0,19.7309,19.7427,19.7191,19.7191,21000.0
2010-10-18 14:40:00,33.45,33.46,33.44,33.45,24450.0,19.7191,19.725,19.7132,19.7191,24450.0
2010-10-18 14:45:00,33.45,33.48,33.44,33.47,39000.0,19.7191,19.7368,19.7132,19.7309,39000.0
2010-10-18 14:50:00,33.47,33.47,33.43,33.45,43800.0,19.7309,19.7309,19.7073,19.7191,43800.0
2010-10-18 14:55:00,33.45,33.49,33.44,33.49,32850.0,19.7191,19.7427,19.7132,19.7427,32850.0
2010-10-18 15:00:00,33.49,33.53,33.49,33.51,39000.0,19.7427,19.7663,19.7427,19.7545,39000.0
2010-10-18 15:05:00,33.51,33.61,33.51,33.61,73050.0,19.7545,19.8134,19.7545,19.8134,73050.0
2010-10-18 15:10:00,33.61,33.61,33.57,33.57,41100.0,19.8134,19.8134,19.7898,19.7898,41100.0
2010-10-18 15:15:00,33.57,33.58,33.53,33.53,34800.0,19.7898,19.7957,19.7663,19.7663,34800.0
2010-10-18 15:20:00,33.53,33.54,33.5,33.53,33300.0,19.7663,19.7722,19.7486,19.7663,33300.0
2010-10-18 15:25:00,33.52,33.55,33.51,33.55,25650.0,19.7604,19.778,19.7545,19.778,25650.0
2010-10-18 15:30:00,33.54,33.58,33.53,33.58,27150.0,19.7722,19.7957,19.7663,19.7957,27150.0
2010-10-18 15:35:00,33.57,33.61,33.57,33.6,53550.0,19.7898,19.8134,19.7898,19.8075,53550.0
2010-10-18 15:40:00,33.6,33.63,33.59,33.63,46050.0,19.8075,19.8252,19.8016,19.8252,46050.0
2010-10-18 15:45:00,33.63,33.63,33.59,33.59,67650.0,19.8252,19.8252,19.8016,19.8016,67650.0
2010-10-18 15:50:00,33.59,33.62,33.57,33.59,64800.0,19.8016,19.8193,19.7898,19.8016,64800.0
2010-10-18 15:55:00,33.58,33.62,33.57,33.62,139200.0,19.7957,19.8193,19.7898,19.8193,139200.0
2010-10-19 09:30:00,33.3,33.37,33.0,33.07,119100.0,19.6307,19.6719,19.4538,19.4951,119100.0
2010-10-19 09:35:00,33.04,33.08,32.93,33.01,100950.0,19.4774,19.501,19.4126,19.4597,100950.0
2010-10-19 09:40:00,33.01,33.07,32.91,32.91,49200.0,19.4597,19.4951,19.4008,19.4008,49200.0
2010-10-19 09:45:00,32.93,33.02,32.9,32.93,57000.0,19.4126,19.4656,19.3949,19.4126,57000.0
2010-10-19 09:50:00,32.93,32.93,32.65,32.67,106650.0,19.4126,19.4126,19.2475,19.2593,106650.0
2010-10-19 09:55:00,32.67,32.85,32.67,32.79,53100.0,19.2593,19.3654,19.2593,19.33,53100.0
2010-10-19 10:00:00,32.79,32.95,32.73,32.94,65850.0,19.33,19.4243,19.2947,19.4184,65850.0
2010-10-19 10:05:00,32.94,33.0,32.87,32.99,42600.0,19.4184,19.4538,19.3772,19.4479,42600.0
2010-10-19 10:10:00,33.0,33.05,32.95,33.02,51150.0,19.4538,19.4833,19.4243,19.4656,51150.0
2010-10-19 10:15:00,33.02,33.15,33.02,33.11,66450.0,19.4656,19.5422,19.4656,19.5187,66450.0
2010-10-19 10:20:00,33.11,33.18,33.04,33.09,96750.0,19.5187,19.5599,19.4774,19.5069,96750.0
2010-10-19 10:25:00,33.11,33.12,33.06,33.1,59700.0,19.5187,19.5246,19.4892,19.5128,59700.0
2010-10-19 10:30:00,33.11,33.2,33.09,33.16,39750.0,19.5187,19.5717,19.5069,19.5481,39750.0
2010-10-19 10:35:00,33.15,33.19,33.05,33.07,58950.0,19.5422,19.5658,19.4833,19.4951,58950.0
2010-10-19 10:40:00,33.06,33.09,32.98,33.0,50850.0,19.4892,19.5069,19.442,19.4538,50850.0
2010-10-19 10:45:00,33.0,33.16,32.99,33.13,72600.0,19.4538,19.5481,19.4479,19.5305,72600.0
2010-10-19 10:50:00,33.13,33.17,33.07,33.08,40650.0,19.5305,19.554,19.4951,19.501,40650.0
2010-10-19 10:55:00,33.09,33.19,33.08,33.1,58950.0,19.5069,19.5658,19.501,19.5128,58950.0
2010-10-19 11:00:00,33.1,33.1,33.02,33.05,40950.0,19.5128,19.5128,19.4656,19.4833,40950.0
2010-10-19 11:05:00,33.05,33.05,32.99,33.02,21150.0,19.4833,19.4833,19.4479,19.4656,21150.0
2010-10-19 11:10:00,33.02,33.07,32.98,33.04,24150.0,19.4656,19.4951,19.442,19.4774,24150.0
2010-10-19 11:15:00,33.04,33.09,33.03,33.07,10050.0,19.4774,19.5069,19.4715,19.4951,10050.0
2010-10-19 11:20:00,33.07,33.07,32.97,32.97,17100.0,19.4951,19.4951,19.4361,19.4361,17100.0
2010-10-19 11:25:00,32.97,33.09,32.97,33.03,25800.0,19.4361,19.5069,19.4361,19.4715,25800.0
2010-10-19 11:30:00,33.03,33.12,33.03,33.11,17400.0,19.4715,19.5246,19.4715,19.5187,17400.0
2010-10-19 11:35:00,33.11,33.2,33.11,33.17,42750.0,19.5187,19.5717,19.5187,19.554,42750.0
2010-10-19 11:40:00,33.18,33.2,33.14,33.18,11550.0,19.5599,19.5717,19.5364,19.5599,11550.0
2010-10-19 11:45:00,33.19,33.29,33.18,33.29,35550.0,19.5658,19.6248,19.5599,19.6248,35550.0
2010-10-19 11:50:00,33.29,33.29,33.18,33.18,33150.0,19.6248,19.6248,19.5599,19.5599,33150.0
2010-10-19 11:55:00,33.18,33.2,33.16,33.19,17250.0,19.5599,19.5717,19.5481,19.5658,17250.0
2010-10-19 12:00:00,33.19,33.23,33.19,33.23,12300.0,19.5658,19.5894,19.5658,19.5894,12300.0
2010-10-19 12:05:00,33.23,33.24,33.19,33.19,15000.0,19.5894,19.5953,19.5658,19.5658,15000.0
2010-10-19 12:10:00,33.19,33.21,33.17,33.18,24300.0,19.5658,19.5776,19.554,19.5599,24300.0
2010-10-19 12:15:00,33.17,33.21,33.17,33.21,26250.0,19.554,19.5776,19.554,19.5776,26250.0
2010-10-19 12:20:00,33.21,33.21,33.16,33.18,21000.0,19.5776,19.5776,19.5481,19.5599,21000.0
2010-10-19 12:25:00,33.19,33.22,33.17,33.21,12450.0,19.5658,19.5835,19.554,19.5776,12450.0
2010-10-19 12:30:00,33.21,33.22,33.17,33.17,21300.0,19.5776,19.5835,19.554,19.554,21300.0
2010-10-19 12:35:00,33.16,33.19,33.15,33.16,34500.0,19.5481,19.5658,19.5422,19.5481,34500.0
2010-10-19 12:40:00,33.15,33.19,33.14,33.19,25950.0,19.5422,19.5658,19.5364,19.5658,25950.0
2010-10-19 12:45:00,33.18,33.21,33.17,33.19,15600.0,19.5599,19.5776,19.554,19.5658,15600.0
2010-10-19 12:50:00,33.21,33.21,33.16,33.18,34650.0,19.5776,19.5776,19.5481,19.5599,34650.0
2010-10-19 12:55:00,33.19,33.25,33.19,33.25,23250.0,19.5658,19.6012,19.5658,19.6012,23250.0
2010-10-19 13:00:00,33.24,33.24,33.19,33.23,24750.0,19.5953,19.5953,19.5658,19.5894,24750.0
2010-10-19 13:05:00,33.23,33.26,33.21,33.23,40950.0,19.5894,19.6071,19.5776,19.5894,40950.0
2010-10-19 13:10:00,33.24,33.25,33.13,33.13,45150.0,19.5953,19.6012,19.5305,19.5305,45150.0
2010-10-19 13:15:00,33.14,33.17,33.12,33.15,23250.0,19.5364,19.554,19.5246,19.5422,23250.0
2010-10-19 13:20:00,33.15,33.19,33.15,33.15,19800.0,19.5422,19.5658,19.5422,19.5422,19800.0
2010-10-19 13:25:00,33.15,33.15,33.03,33.03,54300.0,19.5422,19.5422,19.4715,19.4715,54300.0
2010-10-19 13:30:00,33.03,33.07,33.03,33.06,15150.0,19.4715,19.4951,19.4715,19.4892,15150.0
2010-10-19 13:35:00,33.05,33.07,33.01,33.03,43800.0,19.4833,19.4951,19.4597,19.4715,43800.0
2010-10-19 13:40:00,33.03,33.04,32.99,33.01,32550.0,19.4715,19.4774,19.4479,19.4597,32550.0
2010-10-19 13:45:00,33.01,33.02,32.95,33.02,54150.0,19.4597,19.4656,19.4243,19.4656,54150.0
2010-10-19 13:50:00,33.02,33.02,32.96,32.96,54000.0,19.4656,19.4656,19.4302,19.4302,54000.0
2010-10-19 13:55:00,32.95,32.97,32.85,32.87,55200.0,19.4243,19.4361,19.3654,19.3772,55200.0
2010-10-19 14:00:00,32.87,32.87,32.73,32.77,155400.0,19.3772,19.3772,19.2947,19.3182,155400.0
2010-10-19 14:05:00,32.77,32.86,32.77,32.85,145950.0,19.3182,19.3713,19.3182,19.3654,145950.0
2010-10-19 14:10:00,32.85,32.88,32.81,32.86,79650.0,19.3654,19.3831,19.3418,19.3713,79650.0
2010-10-19 14:15:00,32.85,32.89,32.82,32.83,90300.0,19.3654,19.389,19.3477,19.3536,90300.0
2010-10-19 14:20:00,32.83,32.89,32.79,32.79,49650.0,19.3536,19.389,19.33,19.33,49650.0
2010-10-19 14:25:00,32.79,32.87,32.75,32.83,90900.0,19.33,19.3772,19.3064,19.3536,90900.0
2010-10-19 14:30:00,32.83,32.91,32.8,32.91,74700.0,19.3536,19.4008,19.3359,19.4008,74700.0
2010-10-19 14:35:00,32.91,32.91,32.85,32.86,40050.0,19.4008,19.4008,19.3654,19.3713,40050.0
2010-10-19 14:40:00,32.87,32.94,32.85,32.93,50100.0,19.3772,19.4184,19.3654,19.4126,50100.0
2010-10-19 14:45:00,32.93,32.97,32.91,32.94,45450.0,19.4126,19.4361,19.4008,19.4184,45450.0
2010-10-19 14:50:00,32.95,32.99,32.93,32.96,37950.0,19.4243,19.4479,19.4126,19.4302,37950.0
2010-10-19 14:55:00,32.97,32.98,32.93,32.97,50100.0,19.4361,19.442,19.4126,19.4361,50100.0
2010-10-19 15:00:00,32.96,32.98,32.89,32.92,69300.0,19.4302,19.442,19.389,19.4067,69300.0
2010-10-19 15:05:00,32.91,32.93,32.87,32.87,63600.0,19.4008,19.4126,19.3772,19.3772,63600.0
2010-10-19 15:10:00,32.87,32.91,32.83,32.87,115800.0,19.3772,19.4008,19.3536,19.3772,115800.0
2010-10-19 15:15:00,32.87,32.95,32.87,32.91,53700.0,19.3772,19.4243,19.3772,19.4008,53700.0
2010-10-19 15:20:00,32.91,32.93,32.89,32.89,51450.0,19.4008,19.4126,19.389,19.389,51450.0
2010-10-19 15:25:00,32.89,32.93,32.79,32.8,111300.0,19.389,19.4126,19.33,19.3359,111300.0
2010-10-19 15:30:00,32.81,32.83,32.74,32.81,95250.0,19.3418,19.3536,19.3005,19.3418,95250.0
2010-10-19 15:35:00,32.81,32.89,32.81,32.87,54600.0,19.3418,19.389,19.3418,19.3772,54600.0
2010-10-19 15:40:00,32.87,32.92,32.86,32.9,104700.0,19.3772,19.4067,19.3713,19.3949,104700.0
2010-10-19 15:45:00,32.89,32.96,32.87,32.92,164850.0,19.389,19.4302,19.3772,19.4067,164850.0
2010-10-19 15:50:00,32.92,32.98,32.89,32.97,140400.0,19.4067,19.442,19.389,19.4361,140400.0
2010-10-19 15:55:00,32.97,33.04,32.97,32.99,194850.0,19.4361,19.4774,19.4361,19.4479,194850.0
2010-10-20 09:30:00,33.17,33.59,33.17,33.56,62850.0,19.554,19.8016,19.554,19.7839,62850.0
2010-10-20 09:35:00,33.59,33.59,33.33,33.52,72300.0,19.8016,19.8016,19.6484,19.7604,72300.0
2010-10-20 09:40:00,33.52,33.77,33.51,33.77,81000.0,19.7604,19.9077,19.7545,19.9077,81000.0
2010-10-20 09:45:00,33.78,33.81,33.73,33.79,61050.0,19.9136,19.9313,19.8842,19.9195,61050.0
2010-10-20 09:50:00,33.79,33.83,33.69,33.71,74250.0,19.9195,19.9431,19.8606,19.8724,74250.0
2010-10-20 09:55:00,33.72,33.78,33.65,33.67,64200.0,19.8783,19.9136,19.837,19.8488,64200.0
2010-10-20 10:00:00,33.67,33.76,33.64,33.73,150750.0,19.8488,19.9018,19.8311,19.8842,150750.0
2010-10-20 10:05:00,33.74,33.84,33.74,33.81,90150.0,19.8901,19.949,19.8901,19.9313,90150.0
2010-10-20 10:10:00,33.82,33.84,33.69,33.76,72300.0,19.9372,19.949,19.8606,19.9018,72300.0
2010-10-20 10:15:00,33.75,33.77,33.66,33.69,57150.0,19.896,19.9077,19.8429,19.8606,57150.0
2010-10-20 10:20:00,33.69,33.71,33.63,33.67,48150.0,19.8606,19.8724,19.8252,19.8488,48150.0
2010-10-20 10:25:00,33.68,33.78,33.68,33.78,38850.0,19.8547,19.9136,19.8547,19.9136,38850.0
2010-10-20 10:30:00,33.78,33.91,33.78,33.91,44700.0,19.9136,19.9903,19.9136,19.9903,44700.0
2010-10-20 10:35:00,33.91,33.97,33.9,33.91,32250.0,19.9903,20.0256,19.9844,19.9903,32250.0
2010-10-20 10:40:00,33.9,33.99,33.9,33.97,50100.0,19.9844,20.0374,19.9844,20.0256,50100.0
2010-10-20 10:45:00,33.97,34.05,33.97,34.02,60600.0,20.0256,20.0728,20.0256,20.0551,60600.0
2010-10-20 10:50:00,34.02,34.06,33.97,33.97,52500.0,20.0551,20.0787,20.0256,20.0256,52500.0
2010-10-20 10:55:00,33.97,33.98,33.89,33.98,79500.0,20.0256,20.0315,19.9785,20.0315,79500.0
2010-10-20 11:00:00,33.98,33.99,33.94,33.95,26850.0,20.0315,20.0374,20.008,20.0139,26850.0
2010-10-20 11:05:00,33.95,34.04,33.95,34.03,61800.0,20.0139,20.0669,20.0139,20.061,61800.0
2010-10-20 11:10:00,34.05,34.07,33.98,33.99,41850.0,20.0728,20.0846,20.0315,20.0374,41850.0
2010-10-20 11:15:00,34.0,34.01,33.95,33.98,41400.0,20.0433,20.0492,20.0139,20.0315,41400.0
2010-10-20 11:20:00,33.98,34.03,33.97,34.02,20700.0,20.0315,20.061,20.0256,20.0551,20700.0
2010-10-20 11:25:00,34.02,34.09,34.01,34.08,39150.0,20.0551,20.0964,20.0492,20.0905,39150.0
2010-10-20 11:30:00,34.09,34.12,34.03,34.07,50550.0,20.0964,20.1141,20.061,20.0846,50550.0
2010-10-20 11:35:00,34.06,34.13,34.05,34.07,28650.0,20.0787,20.12,20.0728,20.0846,28650.0
2010-10-20 11:40:00,34.08,34.1,34.07,34.09,16350.0,20.0905,20.1023,20.0846,20.0964,16350.0
2010-10-20 11:45:00,34.08,34.11,34.07,34.09,20100.0,20.0905,20.1082,20.0846,20.0964,20100.0
2010-10-20 11:50:00,34.09,34.13,34.05,34.12,21000.0,20.0964,20.12,20.0728,20.1141,21000.0
2010-10-20 11:55:00,34.12,34.13,34.05,34.05,14850.0,20.1141,20.12,20.0728,20.0728,14850.0
2010-10-20 12:00:00,34.04,34.17,34.03,34.16,32400.0,20.0669,20.1435,20.061,20.1377,32400.0
2010-10-20 12:05:00,34.16,34.17,34.1,34.13,26100.0,20.1377,20.1435,20.1023,20.12,26100.0
2010-10-20 12:10:00,34.13,34.15,34.1,34.1,15450.0,20.12,20.1318,20.1023,20.1023,15450.0
2010-10-20 12:15:00,34.11,34.18,34.08,34.16,45450.0,20.1082,20.1494,20.0905,20.1377,45450.0
2010-10-20 12:20:00,34.15,34.17,34.12,34.12,23700.0,20.1318,20.1435,20.1141,20.1141,23700.0
2010-10-20 12:25:00,34.12,34.15,34.11,34.13,17850.0,20.1141,20.1318,20.1082,20.12,17850.0
2010-10-20 12:30:00,34.13,34.15,34.12,34.14,9150.0,20.12,20.1318,20.1141,20.1259,9150.0
2010-10-20 12:35:00,34.14,34.15,34.11,34.12,17250.0,20.1259,20.1318,20.1082,20.1141,17250.0
2010-10-20 12:40:00,34.12,34.12,34.03,34.03,35550.0,20.1141,20.1141,20.061,20.061,35550.0
2010-10-20 12:45:00,34.03,34.04,33.97,33.97,47550.0,20.061,20.0669,20.0256,20.0256,47550.0
2010-10-20 12:50:00,33.98,33.99,33.94,33.96,59400.0,20.0315,20.0374,20.008,20.0197,59400.0
2010-10-20 12:55:00,33.95,33.95,33.92,33.93,35100.0,20.0139,20.0139,19.9962,20.0021,35100.0
2010-10-20 13:00:00,33.93,33.95,33.89,33.95,78000.0,20.0021,20.0139,19.9785,20.0139,78000.0
2010-10-20 13:05:00,33.95,34.01,33.95,34.0,17700.0,20.0139,20.0492,20.0139,20.0433,17700.0
2010-10-20 13:10:00,33.99,34.01,33.95,34.01,30750.0,20.0374,20.0492,20.0139,20.0492,30750.0
2010-10-20 13:15:00,34.01,34.03,33.99,34.0,24450.0,20.0492,20.061,20.0374,20.0433,24450.0
2010-10-20 13:20:00,34.0,34.07,34.0,34.05,19200.0,20.0433,20.0846,20.0433,20.0728,19200.0
2010-10-20 13:25:00,34.06,34.07,34.04,34.05,13050.0,20.0787,20.0846,20.0669,20.0728,13050.0
2010-10-20 13:30:00,34.04,34.06,34.03,34.04,18450.0,20.0669,20.0787,20.061,20.0669,18450.0
2010-10-20 13:35:00,34.05,34.06,34.0,34.01,30600.0,20.0728,20.0787,20.0433,20.0492,30600.0
2010-10-20 13:40:00,34.01,34.03,33.96,33.96,23250.0,20.0492,20.061,20.0197,20.0197,23250.0
2010-10-20 13:45:00,33.97,33.97,33.94,33.95,22500.0,20.0256,20.0256,20.008,20.0139,22500.0
2010-10-20 13:50:00,33.95,33.95,33.93,33.95,26850.0,20.0139,20.0139,20.0021,20.0139,26850.0
2010-10-20 13:55:00,33.95,33.95,33.91,33.92,18000.0,20.0139,20.0139,19.9903,19.9962,18000.0
2010-10-20 14:00:00,33.93,33.95,33.83,33.83,67650.0,20.0021,20.0139,19.9431,19.9431,67650.0
2010-10-20 14:05:00,33.83,33.92,33.83,33.83,65850.0,19.9431,19.9962,19.9431,19.9431,65850.0
2010-10-20 14:10:00,33.84,33.91,33.84,33.88,26700.0,19.949,19.9903,19.949,19.9726,26700.0
2010-10-20 14:15:00,33.87,33.92,33.86,33.92,47550.0,19.9667,19.9962,19.9608,19.9962,47550.0
2010-10-20 14:20:00,33.92,33.95,33.88,33.89,26550.0,19.9962,20.0139,19.9726,19.9785,26550.0
2010-10-20 14:25:00,33.88,33.91,33.86,33.89,35400.0,19.9726,19.9903,19.9608,19.9785,35400.0
2010-10-20 14:30:00,33.89,33.94,33.87,33.93,67950.0,19.9785,20.008,19.9667,20.0021,67950.0
2010-10-20 14:35:00,33.93,33.99,33.92,33.97,21900.0,20.0021,20.0374,19.9962,20.0256,21900.0
2010-10-20 14:40:00,33.98,33.98,33.94,33.97,12600.0,20.0315,20.0315,20.008,20.0256,12600.0
2010-10-20 14:45:00,33.97,33.97,33.9,33.92,19050.0,20.0256,20.0256,19.9844,19.9962,19050.0
2010-10-20 14:50:00,33.92,33.92,33.88,33.92,25350.0,19.9962,19.9962,19.9726,19.9962,25350.0
2010-10-20 14:55:00,33.92,33.94,33.87,33.93,29250.0,19.9962,20.008,19.9667,20.0021,29250.0
2010-10-20 15:00:00,33.93,33.94,33.88,33.9,47700.0,20.0021,20.008,19.9726,19.9844,47700.0
2010-10-20 15:05:00,33.89,33.91,33.84,33.91,44100.0,19.9785,19.9903,19.949,19.9903,44100.0
2010-10-20 15:10:00,33.9,33.91,33.85,33.85,39300.0,19.9844,19.9903,19.9549,19.9549,39300.0
2010-10-20 15:15:00,33.85,33.91,33.85,33.9,57150.0,19.9549,19.9903,19.9549,19.9844,57150.0
2010-10-20 15:20:00,33.91,33.93,33.89,33.93,37350.0,19.9903,20.0021,19.9785,20.0021,37350.0
2010-10-20 15:25:00,33.93,33.96,33.9,33.96,27150.0,20.0021,20.0197,19.9844,20.0197,27150.0
2010-10-20 15:30:00,33.96,33.97,33.91,33.93,61050.0,20.0197,20.0256,19.9903,20.0021,61050.0
2010-10-20 15:35:00,33.93,33.93,33.83,33.89,80100.0,20.0021,20.0021,19.9431,19.9785,80100.0
2010-10-20 15:40:00,33.88,33.91,33.85,33.87,54900.0,19.9726,19.9903,19.9549,19.9667,54900.0
2010-10-20 15:45:00,33.87,33.96,33.87,33.93,100650.0,19.9667,20.0197,19.9667,20.0021,100650.0
2010-10-20 15:50:00,33.93,33.97,33.83,33.84,154350.0,20.0021,20.0256,19.9431,19.949,154350.0
2010-10-20 15:55:00,33.84,33.9,33.83,33.88,164550.0,19.949,19.9844,19.9431,19.9726,164550.0
2010-10-21 09:30:00,34.09,34.23,34.0,34.1,41850.0,20.0964,20.1789,20.0433,20.1023,41850.0
2010-10-21 09:35:00,34.11,34.27,34.07,34.27,20700.0,20.1082,20.2025,20.0846,20.2025,20700.0
2010-10-21 09:40:00,34.27,34.27,34.11,34.12,33300.0,20.2025,20.2025,20.1082,20.1141,33300.0
2010-10-21 09:45:00,34.12,34.15,34.03,34.04,31950.0,20.1141,20.1318,20.061,20.0669,31950.0
2010-10-21 09:50:00,34.06,34.09,33.95,33.95,60750.0,20.0787,20.0964,20.0139,20.0139,60750.0
2010-10-21 09:55:00,33.95,34.12,33.95,34.11,76500.0,20.0139,20.1141,20.0139,20.1082,76500.0
2010-10-21 10:00:00,34.13,34.13,34.03,34.13,52800.0,20.12,20.12,20.061,20.12,52800.0
2010-10-21 10:05:00,34.11,34.37,34.09,34.36,50400.0,20.1082,20.2614,20.0964,20.2556,50400.0
2010-10-21 10:10:00,34.35,34.41,34.34,34.41,25950.0,20.2497,20.285,20.2438,20.285,25950.0
2010-10-21 10:15:00,34.4,34.4,34.28,34.33,35850.0,20.2791,20.2791,20.2084,20.2379,35850.0
2010-10-21 10:20:00,34.31,34.43,34.29,34.42,25500.0,20.2261,20.2968,20.2143,20.2909,25500.0
2010-10-21 10:25:00,34.41,34.43,34.29,34.31,32400.0,20.285,20.2968,20.2143,20.2261,32400.0
2010-10-21 10:30:00,34.31,34.37,34.31,34.37,15000.0,20.2261,20.2614,20.2261,20.2614,15000.0
2010-10-21 10:35:00,34.37,34.42,34.31,34.42,21000.0,20.2614,20.2909,20.2261,20.2909,21000.0
2010-10-21 10:40:00,34.43,34.47,34.39,34.39,15300.0,20.2968,20.3204,20.2732,20.2732,15300.0
2010-10-21 10:45:00,34.39,34.4,34.35,34.38,14550.0,20.2732,20.2791,20.2497,20.2673,14550.0
2010-10-21 10:50:00,34.39,34.39,34.31,34.34,40350.0,20.2732,20.2732,20.2261,20.2438,40350.0
2010-10-21 10:55:00,34.33,34.39,34.32,34.39,18450.0,20.2379,20.2732,20.232,20.2732,18450.0
2010-10-21 11:00:00,34.39,34.41,34.32,34.32,23700.0,20.2732,20.285,20.232,20.232,23700.0
2010-10-21 11:05:00,34.32,34.36,34.3,34.35,10200.0,20.232,20.2556,20.2202,20.2497,10200.0
2010-10-21 11:10:00,34.34,34.35,34.25,34.27,21150.0,20.2438,20.2497,20.1907,20.2025,21150.0
2010-10-21 11:15:00,34.27,34.27,34.19,34.2,17850.0,20.2025,20.2025,20.1553,20.1612,17850.0
2010-10-21 11:20:00,34.21,34.25,34.17,34.17,18150.0,20.1671,20.1907,20.1435,20.1435,18150.0
2010-10-21 11:25:00,34.17,34.17,34.07,34.11,51450.0,20.1435,20.1435,20.0846,20.1082,51450.0
2010-10-21 11:30:00,34.11,34.14,34.1,34.13,12300.0,20.1082,20.1259,20.1023,20.12,12300.0
2010-10-21 11:35:00,34.13,34.14,33.93,33.97,50250.0,20.12,20.1259,20.0021,20.0256,50250.0
2010-10-21 11:40:00,33.97,33.97,33.85,33.88,85500.0,20.0256,20.0256,19.9549,19.9726,85500.0
2010-10-21 11:45:00,33.87,33.93,33.87,33.9,28650.0,19.9667,20.0021,19.9667,19.9844,28650.0
2010-10-21 11:50:00,33.91,33.99,33.9,33.98,41100.0,19.9903,20.0374,19.9844,20.0315,41100.0
2010-10-21 11:55:00,33.99,34.07,33.99,34.05,14550.0,20.0374,20.0846,20.0374,20.0728,14550.0
2010-10-21 12:00:00,34.05,34.07,34.03,34.03,14100.0,20.0728,20.0846,20.061,20.061,14100.0
2010-10-21 12:05:00,34.04,34.05,33.97,34.01,14550.0,20.0669,20.0728,20.0256,20.0492,14550.0
2010-10-21 12:10:00,34.01,34.07,34.01,34.03,24300.0,20.0492,20.0846,20.0492,20.061,24300.0
2010-10-21 12:15:00,34.03,34.1,34.01,34.09,43800.0,20.061,20.1023,20.0492,20.0964,43800.0
2010-10-21 12:20:00,34.09,34.11,34.07,34.07,13050.0,20.0964,20.1082,20.0846,20.0846,13050.0
2010-10-21 12:25:00,34.07,34.09,34.03,34.08,17700.0,20.0846,20.0964,20.061,20.0905,17700.0
2010-10-21 12:30:00,34.09,34.1,34.03,34.04,20550.0,20.0964,20.1023,20.061,20.0669,20550.0
2010-10-21 12:35:00,34.03,34.03,33.92,33.95,80700.0,20.061,20.061,19.9962,20.0139,80700.0
2010-10-21 12:40:00,33.93,33.98,33.9,33.94,24750.0,20.0021,20.0315,19.9844,20.008,24750.0
2010-10-21 12:45:00,33.93,33.98,33.91,33.98,34800.0,20.0021,20.0315,19.9903,20.0315,34800.0
2010-10-21 12:50:00,33.96,33.97,33.95,33.97,24600.0,20.0197,20.0256,20.0139,20.0256,24600.0
2010-10-21 12:55:00,33.98,33.99,33.97,33.99,12150.0,20.0315,20.0374,20.0256,20.0374,12150.0
2010-10-21 13:00:00,33.98,34.04,33.98,34.04,13350.0,20.0315,20.0669,20.0315,20.0669,13350.0
2010-10-21 13:05:00,34.04,34.04,33.99,34.0,23850.0,20.0669,20.0669,20.0374,20.0433,23850.0
2010-10-21 13:10:00,34.0,34.03,33.98,34.03,105150.0,20.0433,20.061,20.0315,20.061,105150.0
2010-10-21 13:15:00,34.03,34.05,34.01,34.03,26850.0,20.061,20.0728,20.0492,20.061,26850.0
2010-10-21 13:20:00,34.03,34.03,33.98,34.0,34800.0,20.061,20.061,20.0315,20.0433,34800.0
2010-10-21 13:25:00,33.99,34.03,33.98,34.03,5400.0,20.0374,20.061,20.0315,20.061,5400.0
2010-10-21 13:30:00,34.03,34.04,33.97,33.97,40500.0,20.061,20.0669,20.0256,20.0256,40500.0
2010-10-21 13:35:00,33.98,34.01,33.97,33.99,39150.0,20.0315,20.0492,20.0256,20.0374,39150.0
2010-10-21 13:40:00,33.99,34.03,33.97,33.99,41550.0,20.0374,20.061,20.0256,20.0374,41550.0
2010-10-21 13:45:00,33.99,33.99,33.88,33.94,119550.0,20.0374,20.0374,19.9726,20.008,119550.0
2010-10-21 13:50:00,33.94,33.95,33.76,33.81,74400.0,20.008,20.0139,19.9018,19.9313,74400.0
2010-10-21 13:55:00,33.81,33.81,33.61,33.65,96750.0,19.9313,19.9313,19.8134,19.837,96750.0
2010-10-21 14:00:00,33.65,33.67,33.59,33.66,108000.0,19.837,19.8488,19.8016,19.8429,108000.0
2010-10-21 14:05:00,33.66,33.68,33.63,33.67,70800.0,19.8429,19.8547,19.8252,19.8488,70800.0
2010-10-21 14:10:00,33.67,33.71,33.64,33.69,43050.0,19.8488,19.8724,19.8311,19.8606,43050.0
2010-10-21 14:15:00,33.7,33.73,33.68,33.72,62850.0,19.8665,19.8842,19.8547,19.8783,62850.0
2010-10-21 14:20:00,33.72,33.73,33.66,33.67,102900.0,19.8783,19.8842,19.8429,19.8488,102900.0
2010-10-21 14:25:00,33.67,33.73,33.67,33.69,31350.0,19.8488,19.8842,19.8488,19.8606,31350.0
2010-10-21 14:30:00,33.69,33.75,33.69,33.7,75450.0,19.8606,19.896,19.8606,19.8665,75450.0
2010-10-21 14:35:00,33.69,33.71,33.68,33.69,43200.0,19.8606,19.8724,19.8547,19.8606,43200.0
2010-10-21 14:40:00,33.69,33.74,33.69,33.73,31200.0,19.8606,19.8901,19.8606,19.8842,31200.0
2010-10-21 14:45:00,33.73,33.74,33.7,33.71,23850.0,19.8842,19.8901,19.8665,19.8724,23850.0
2010-10-21 14:50:00,33.71,33.83,33.69,33.83,44550.0,19.8724,19.9431,19.8606,19.9431,44550.0
2010-10-21 14:55:00,33.82,33.85,33.8,33.83,47100.0,19.9372,19.9549,19.9254,19.9431,47100.0
2010-10-21 15:00:00,33.83,33.88,33.83,33.85,45000.0,19.9431,19.9726,19.9431,19.9549,45000.0
2010-10-21 15:05:00,33.85,33.87,33.81,33.84,80850.0,19.9549,19.9667,19.9313,19.949,80850.0
2010-10-21 15:10:00,33.84,33.88,33.81,33.87,55500.0,19.949,19.9726,19.9313,19.9667,55500.0
2010-10-21 15:15:00,33.87,34.0,33.87,33.96,71550.0,19.9667,20.0433,19.9667,20.0197,71550.0
2010-10-21 15:20:00,33.96,34.01,33.94,34.01,50100.0,20.0197,20.0492,20.008,20.0492,50100.0
2010-10-21 15:25:00,34.01,34.01,33.93,33.96,73350.0,20.0492,20.0492,20.0021,20.0197,73350.0
2010-10-21 15:30:00,33.96,34.0,33.88,33.88,100500.0,20.0197,20.0433,19.9726,19.9726,100500.0
2010-10-21 15:35:00,33.89,33.93,33.88,33.88,91350.0,19.9785,20.0021,19.9726,19.9726,91350.0
2010-10-21 15:40:00,33.88,33.91,33.8,33.81,128700.0,19.9726,19.9903,19.9254,19.9313,128700.0
2010-10-21 15:45:00,33.83,33.83,33.75,33.81,120750.0,19.9431,19.9431,19.896,19.9313,120750.0
2010-10-21 15:50:00,33.81,33.84,33.76,33.78,286350.0,19.9313,19.949,19.9018,19.9136,286350.0
2010-10-21 15:55:00,33.79,33.85,33.79,33.85,337800.0,19.9195,19.9549,19.9195,19.9549,337800.0
2010-10-22 09:30:00,33.99,33.99,33.75,33.79,52800.0,20.0374,20.0374,19.896,19.9195,52800.0
2010-10-22 09:35:00,33.83,33.85,33.7,33.77,41100.0,19.9431,19.9549,19.8665,19.9077,41100.0
2010-10-22 09:40:00,33.78,33.86,33.74,33.82,42600.0,19.9136,19.9608,19.8901,19.9372,42600.0
2010-10-22 09:45:00,33.82,33.85,33.77,33.78,100950.0,19.9372,19.9549,19.9077,19.9136,100950.0
2010-10-22 09:50:00,33.78,33.81,33.73,33.74,35400.0,19.9136,19.9313,19.8842,19.8901,35400.0
2010-10-22 09:55:00,33.75,33.78,33.64,33.66,54000.0,19.896,19.9136,19.8311,19.8429,54000.0
2010-10-22 10:00:00,33.65,33.77,33.61,33.77,76800.0,19.837,19.9077,19.8134,19.9077,76800.0
2010-10-22 10:05:00,33.77,33.79,33.75,33.77,33600.0,19.9077,19.9195,19.896,19.9077,33600.0
2010-10-22 10:10:00,33.78,33.79,33.71,33.79,33900.0,19.9136,19.9195,19.8724,19.9195,33900.0
2010-10-22 10:15:00,33.79,33.79,33.71,33.73,48600.0,19.9195,19.9195,19.8724,19.8842,48600.0
2010-10-22 10:20:00,33.73,33.73,33.64,33.69,29400.0,19.8842,19.8842,19.8311,19.8606,29400.0
2010-10-22 10:25:00,33.69,33.76,33.69,33.75,36900.0,19.8606,19.9018,19.8606,19.896,36900.0
2010-10-22 10:30:00,33.75,33.78,33.73,33.73,18600.0,19.896,19.9136,19.8842,19.8842,18600.0
2010-10-22 10:35:00,33.74,33.75,33.72,33.75,13500.0,19.8901,19.896,19.8783,19.896,13500.0
2010-10-22 10:40:00,33.75,33.76,33.71,33.71,26400.0,19.896,19.9018,19.8724,19.8724,26400.0
2010-10-22 10:45:00,33.71,33.75,33.7,33.73,27150.0,19.8724,19.896,19.8665,19.8842,27150.0
2010-10-22 10:50:00,33.74,33.75,33.7,33.71,65550.0,19.8901,19.896,19.8665,19.8724,65550.0
2010-10-22 10:55:00,33.71,33.71,33.65,33.65,54900.0,19.8724,19.8724,19.837,19.837,54900.0
2010-10-22 11:00:00,33.65,33.72,33.65,33.71,38400.0,19.837,19.8783,19.837,19.8724,38400.0
2010-10-22 11:05:00,33.72,33.74,33.69,33.72,34650.0,19.8783,19.8901,19.8606,19.8783,34650.0
2010-10-22 11:10:00,33.72,33.77,33.72,33.73,30900.0,19.8783,19.9077,19.8783,19.8842,30900.0
2010-10-22 11:15:00,33.72,33.75,33.69,33.74,34350.0,19.8783,19.896,19.8606,19.8901,34350.0
2010-10-22 11:20:00,33.75,33.75,33.69,33.7,27900.0,19.896,19.896,19.8606,19.8665,27900.0
2010-10-22 11:25:00,33.7,33.72,33.69,33.69,28500.0,19.8665,19.8783,19.8606,19.8606,28500.0
2010-10-22 11:30:00,33.71,33.73,33.67,33.68,79350.0,19.8724,19.8842,19.8488,19.8547,79350.0
2010-10-22 11:35:00,33.68,33.69,33.67,33.67,36900.0,19.8547,19.8606,19.8488,19.8488,36900.0
2010-10-22 11:40:00,33.67,33.67,33.62,33.62,66450.0,19.8488,19.8488,19.8193,19.8193,66450.0
2010-10-22 11:45:00,33.61,33.65,33.59,33.61,47700.0,19.8134,19.837,19.8016,19.8134,47700.0
2010-10-22 11:50:00,33.61,33.64,33.59,33.61,46350.0,19.8134,19.8311,19.8016,19.8134,46350.0
2010-10-22 11:55:00,33.61,33.66,33.61,33.63,28650.0,19.8134,19.8429,19.8134,19.8252,28650.0
2010-10-22 12:00:00,33.63,33.71,33.62,33.71,29250.0,19.8252,19.8724,19.8193,19.8724,29250.0
2010-10-22 12:05:00,33.71,33.79,33.71,33.76,41700.0,19.8724,19.9195,19.8724,19.9018,41700.0
2010-10-22 12:10:00,33.77,33.77,33.73,33.74,14250.0,19.9077,19.9077,19.8842,19.8901,14250.0
2010-10-22 12:15:00,33.74,33.76,33.74,33.75,16200.0,19.8901,19.9018,19.8901,19.896,16200.0
2010-10-22 12:20:00,33.75,33.79,33.73,33.79,12600.0,19.896,19.9195,19.8842,19.9195,12600.0
2010-10-22 12:25:00,33.79,33.83,33.78,33.83,35250.0,19.9195,19.9431,19.9136,19.9431,35250.0
2010-10-22 12:30:00,33.83,33.85,33.81,33.81,38550.0,19.9431,19.9549,19.9313,19.9313,38550.0
2010-10-22 12:35:00,33.81,33.81,33.77,33.77,24000.0,19.9313,19.9313,19.9077,19.9077,24000.0
2010-10-22 12:40:00,33.77,33.79,33.75,33.79,25200.0,19.9077,19.9195,19.896,19.9195,25200.0
2010-10-22 12:45:00,33.79,33.85,33.79,33.85,23550.0,19.9195,19.9549,19.9195,19.9549,23550.0
2010-10-22 12:50:00,33.85,33.85,33.79,33.8,23400.0,19.9549,19.9549,19.9195,19.9254,23400.0
2010-10-22 12:55:00,33.8,33.8,33.77,33.79,7350.0,19.9254,19.9254,19.9077,19.9195,7350.0
2010-10-22 13:00:00,33.79,33.81,33.78,33.79,28050.0,19.9195,19.9313,19.9136,19.9195,28050.0
2010-10-22 13:05:00,33.79,33.8,33.79,33.8,10650.0,19.9195,19.9254,19.9195,19.9254,10650.0
2010-10-22 13:10:00,33.8,33.81,33.8,33.81,17850.0,19.9254,19.9313,19.9254,19.9313,17850.0
2010-10-22 13:15:00,33.82,33.87,33.82,33.86,27750.0,19.9372,19.9667,19.9372,19.9608,27750.0
2010-10-22 13:20:00,33.86,33.88,33.84,33.86,53850.0,19.9608,19.9726,19.949,19.9608,53850.0
2010-10-22 13:25:00,33.86,33.9,33.84,33.87,44550.0,19.9608,19.9844,19.949,19.9667,44550.0
2010-10-22 13:30:00,33.87,33.87,33.86,33.86,57000.0,19.9667,19.9667,19.9608,19.9608,57000.0
2010-10-22 13:35:00,33.85,33.85,33.83,33.85,9000.0,19.9549,19.9549,19.9431,19.9549,9000.0
2010-10-22 13:40:00,33.85,33.86,33.85,33.86,3150.0,19.9549,19.9608,19.9549,19.9608,3150.0
2010-10-22 13:45:00,33.87,33.89,33.87,33.87,24900.0,19.9667,19.9785,19.9667,19.9667,24900.0
2010-10-22 13:50:00,33.87,33.87,33.77,33.78,27300.0,19.9667,19.9667,19.9077,19.9136,27300.0
2010-10-22 13:55:00,33.78,33.79,33.73,33.74,34800.0,19.9136,19.9195,19.8842,19.8901,34800.0
2010-10-22 14:00:00,33.75,33.79,33.73,33.79,30900.0,19.896,19.9195,19.8842,19.9195,30900.0
2010-10-22 14:05:00,33.79,33.79,33.78,33.79,14250.0,19.9195,19.9195,19.9136,19.9195,14250.0
2010-10-22 14:10:00,33.79,33.81,33.79,33.79,15300.0,19.9195,19.9313,19.9195,19.9195,15300.0
2010-10-22 14:15:00,33.79,33.83,33.79,33.83,22800.0,19.9195,19.9431,19.9195,19.9431,22800.0
2010-10-22 14:20:00,33.83,33.88,33.83,33.87,24600.0,19.9431,19.9726,19.9431,19.9667,24600.0
2010-10-22 14:25:00,33.87,33.91,33.84,33.89,21600.0,19.9667,19.9903,19.949,19.9785,21600.0
2010-10-22 14:30:00,33.89,33.89,33.83,33.84,16200.0,19.9785,19.9785,19.9431,19.949,16200.0
2010-10-22 14:35:00,33.84,33.89,33.84,33.87,20400.0,19.949,19.9785,19.949,19.9667,20400.0
2010-10-22 14:40:00,33.86,33.89,33.86,33.89,17400.0,19.9608,19.9785,19.9608,19.9785,17400.0
2010-10-22 14:45:00,33.89,33.92,33.88,33.91,16050.0,19.9785,19.9962,19.9726,19.9903,16050.0
2010-10-22 14:50:00,33.91,33.91,33.88,33.89,17550.0,19.9903,19.9903,19.9726,19.9785,17550.0
2010-10-22 14:55:00,33.89,33.9,33.87,33.88,18600.0,19.9785,19.9844,19.9667,19.9726,18600.0
2010-10-22 15:00:00,33.87,33.89,33.85,33.89,35400.0,19.9667,19.9785,19.9549,19.9785,35400.0
2010-10-22 15:05:00,33.89,33.95,33.87,33.9,46350.0,19.9785,20.0139,19.9667,19.9844,46350.0
2010-10-22 15:10:00,33.9,33.91,33.86,33.87,27000.0,19.9844,19.9903,19.9608,19.9667,27000.0
2010-10-22 15:15:00,33.88,33.89,33.85,33.86,19500.0,19.9726,19.9785,19.9549,19.9608,19500.0
2010-10-22 15:20:00,33.87,33.92,33.87,33.91,39750.0,19.9667,19.9962,19.9667,19.9903,39750.0
2010-10-22 15:25:00,33.91,33.93,33.9,33.9,42900.0,19.9903,20.0021,19.9844,19.9844,42900.0
2010-10-22 15:30:00,33.91,33.95,33.9,33.94,43650.0,19.9903,20.0139,19.9844,20.008,43650.0
2010-10-22 15:35:00,33.94,33.95,33.9,33.9,82650.0,20.008,20.0139,19.9844,19.9844,82650.0
2010-10-22 15:40:00,33.9,33.91,33.87,33.89,75000.0,19.9844,19.9903,19.9667,19.9785,75000.0
2010-10-22 15:45:00,33.88,33.91,33.85,33.87,171600.0,19.9726,19.9903,19.9549,19.9667,171600.0
2010-10-22 15:50:00,33.87,33.88,33.85,33.85,130950.0,19.9667,19.9726,19.9549,19.9549,130950.0
2010-10-22 15:55:00,33.85,33.87,33.82,33.87,188400.0,19.9549,19.9667,19.9372,19.9667,188400.0
2010-10-25 09:30:00,34.03,34.04,33.91,34.01,73950.0,20.061,20.0669,19.9903,20.0492,73950.0
2010-10-25 09:35:00,34.0,34.17,33.99,34.17,67350.0,20.0433,20.1435,20.0374,20.1435,67350.0
2010-10-25 09:40:00,34.2,34.33,34.18,34.19,50400.0,20.1612,20.2379,20.1494,20.1553,50400.0
2010-10-25 09:45:00,34.19,34.24,34.15,34.24,78000.0,20.1553,20.1848,20.1318,20.1848,78000.0
2010-10-25 09:50:00,34.23,34.35,34.23,34.31,33750.0,20.1789,20.2497,20.1789,20.2261,33750.0
2010-10-25 09:55:00,34.3,34.35,34.22,34.35,47850.0,20.2202,20.2497,20.173,20.2497,47850.0
2010-10-25 10:00:00,34.3,34.4,34.23,34.25,50700.0,20.2202,20.2791,20.1789,20.1907,50700.0
2010-10-25 10:05:00,34.27,34.32,34.19,34.2,23550.0,20.2025,20.232,20.1553,20.1612,23550.0
2010-10-25 10:10:00,34.21,34.23,34.11,34.13,32850.0,20.1671,20.1789,20.1082,20.12,32850.0
2010-10-25 10:15:00,34.13,34.21,34.07,34.2,46800.0,20.12,20.1671,20.0846,20.1612,46800.0
2010-10-25 10:20:00,34.19,34.19,34.11,34.15,85500.0,20.1553,20.1553,20.1082,20.1318,85500.0
2010-10-25 10:25:00,34.16,34.21,34.13,34.17,22500.0,20.1377,20.1671,20.12,20.1435,22500.0
2010-10-25 10:30:00,34.19,34.2,34.07,34.09,66900.0,20.1553,20.1612,20.0846,20.0964,66900.0
2010-10-25 10:35:00,34.09,34.09,33.99,34.02,96300.0,20.0964,20.0964,20.0374,20.0551,96300.0
2010-10-25 10:40:00,34.02,34.04,33.85,33.9,133350.0,20.0551,20.0669,19.9549,19.9844,133350.0
2010-10-25 10:45:00,33.9,34.06,33.9,34.06,109800.0,19.9844,20.0787,19.9844,20.0787,109800.0
2010-10-25 10:50:00,34.07,34.13,34.05,34.11,58350.0,20.0846,20.12,20.0728,20.1082,58350.0
2010-10-25 10:55:00,34.11,34.13,34.06,34.08,56400.0,20.1082,20.12,20.0787,20.0905,56400.0
2010-10-25 11:00:00,34.07,34.08,33.97,33.98,32700.0,20.0846,20.0905,20.0256,20.0315,32700.0
2010-10-25 11:05:00,33.99,34.05,33.94,34.04,36300.0,20.0374,20.0728,20.008,20.0669,36300.0
2010-10-25 11:10:00,34.05,34.14,34.03,34.13,62700.0,20.0728,20.1259,20.061,20.12,62700.0
2010-10-25 11:15:00,34.13,34.16,34.09,34.13,62100.0,20.12,20.1377,20.0964,20.12,62100.0
2010-10-25 11:20:00,34.14,34.16,34.11,34.11,22200.0,20.1259,20.1377,20.1082,20.1082,22200.0
2010-10-25 11:25:00,34.11,34.17,34.1,34.16,40500.0,20.1082,20.1435,20.1023,20.1377,40500.0
2010-10-25 11:30:00,34.16,34.18,34.13,34.17,46950.0,20.1377,20.1494,20.12,20.1435,46950.0
2010-10-25 11:35:00,34.17,34.21,34.15,34.18,41100.0,20.1435,20.1671,20.1318,20.1494,41100.0
2010-10-25 11:40:00,34.18,34.19,34.14,34.18,18300.0,20.1494,20.1553,20.1259,20.1494,18300.0
2010-10-25 11:45:00,34.17,34.17,34.11,34.11,36600.0,20.1435,20.1435,20.1082,20.1082,36600.0
2010-10-25 11:50:00,34.11,34.11,34.0,34.01,22050.0,20.1082,20.1082,20.0433,20.0492,22050.0
2010-10-25 11:55:00,34.0,34.01,33.97,33.99,28500.0,20.0433,20.0492,20.0256,20.0374,28500.0
2010-10-25 12:00:00,34.0,34.01,33.98,33.99,74100.0,20.0433,20.0492,20.0315,20.0374,74100.0
2010-10-25 12:05:00,33.99,33.99,33.93,33.95,61050.0,20.0374,20.0374,20.0021,20.0139,61050.0
2010-10-25 12:10:00,33.95,33.97,33.92,33.93,36150.0,20.0139,20.0256,19.9962,20.0021,36150.0
2010-10-25 12:15:00,33.94,33.96,33.87,33.88,45150.0,20.008,20.0197,19.9667,19.9726,45150.0
2010-10-25 12:20:00,33.88,33.89,33.77,33.83,74550.0,19.9726,19.9785,19.9077,19.9431,74550.0
2010-10-25 12:25:00,33.84,33.85,33.8,33.84,22050.0,19.949,19.9549,19.9254,19.949,22050.0
2010-10-25 12:30:00,33.84,33.85,33.79,33.81,24450.0,19.949,19.9549,19.9195,19.9313,24450.0
2010-10-25 12:35:00,33.81,33.89,33.81,33.87,20550.0,19.9313,19.9785,19.9313,19.9667,20550.0
2010-10-25 12:40:00,33.87,33.9,33.83,33.85,36000.0,19.9667,19.9844,19.9431,19.9549,36000.0
2010-10-25 12:45:00,33.85,33.86,33.81,33.82,18900.0,19.9549,19.9608,19.9313,19.9372,18900.0
2010-10-25 12:50:00,33.83,33.85,33.79,33.81,18600.0,19.9431,19.9549,19.9195,19.9313,18600.0
2010-10-25 12:55:00,33.81,33.86,33.8,33.81,27300.0,19.9313,19.9608,19.9254,19.9313,27300.0
2010-10-25 13:00:00,33.82,33.93,33.81,33.91,38100.0,19.9372,20.0021,19.9313,19.9903,38100.0
2010-10-25 13:05:00,33.91,34.02,33.91,34.01,61650.0,19.9903,20.0551,19.9903,20.0492,61650.0
2010-10-25 13:10:00,34.01,34.01,33.97,33.97,21900.0,20.0492,20.0492,20.0256,20.0256,21900.0
2010-10-25 13:15:00,33.98,34.01,33.95,34.0,25050.0,20.0315,20.0492,20.0139,20.0433,25050.0
2010-10-25 13:20:00,34.0,34.05,34.0,34.02,16200.0,20.0433,20.0728,20.0433,20.0551,16200.0
2010-10-25 13:25:00,34.02,34.06,34.01,34.01,15900.0,20.0551,20.0787,20.0492,20.0492,15900.0
2010-10-25 13:30:00,34.02,34.09,34.02,34.04,25050.0,20.0551,20.0964,20.0551,20.0669,25050.0
2010-10-25 13:35:00,34.03,34.07,34.03,34.04,35550.0,20.061,20.0846,20.061,20.0669,35550.0
2010-10-25 13:40:00,34.05,34.08,34.04,34.06,80550.0,20.0728,20.0905,20.0669,20.0787,80550.0
2010-10-25 13:45:00,34.06,34.07,34.03,34.04,59100.0,20.0787,20.0846,20.061,20.0669,59100.0
2010-10-25 13:50:00,34.04,34.05,33.98,33.98,32400.0,20.0669,20.0728,20.0315,20.0315,32400.0
2010-10-25 13:55:00,33.99,33.99,33.93,33.96,36150.0,20.0374,20.0374,20.0021,20.0197,36150.0
2010-10-25 14:00:00,33.96,33.97,33.95,33.95,24600.0,20.0197,20.0256,20.0139,20.0139,24600.0
2010-10-25 14:05:00,33.95,33.99,33.94,33.99,18600.0,20.0139,20.0374,20.008,20.0374,18600.0
2010-10-25 14:10:00,33.99,34.01,33.97,33.97,47700.0,20.0374,20.0492,20.0256,20.0256,47700.0
2010-10-25 14:15:00,33.97,33.97,33.95,33.95,28350.0,20.0256,20.0256,20.0139,20.0139,28350.0
2010-10-25 14:20:00,33.95,33.97,33.94,33.95,40050.0,20.0139,20.0256,20.008,20.0139,40050.0
2010-10-25 14:25:00,33.95,33.97,33.95,33.96,21150.0,20.0139,20.0256,20.0139,20.0197,21150.0
2010-10-25 14:30:00,33.96,33.99,33.94,33.95,51300.0,20.0197,20.0374,20.008,20.0139,51300.0
2010-10-25 14:35:00,33.97,33.97,33.89,33.95,49200.0,20.0256,20.0256,19.9785,20.0139,49200.0
2010-10-25 14:40:00,33.95,33.95,33.89,33.9,47550.0,20.0139,20.0139,19.9785,19.9844,47550.0
2010-10-25 14:45:00,33.91,33.93,33.89,33.91,40650.0,19.9903,20.0021,19.9785,19.9903,40650.0
2010-10-25 14:50:00,33.91,33.98,33.91,33.95,99150.0,19.9903,20.0315,19.9903,20.0139,99150.0
2010-10-25 14:55:00,33.95,33.98,33.95,33.96,36150.0,20.0139,20.0315,20.0139,20.0197,36150.0
2010-10-25 15:00:00,33.96,34.01,33.95,33.99,57000.0,20.0197,20.0492,20.0139,20.0374,57000.0
2010-10-25 15:05:00,33.99,34.05,33.99,34.03,44850.0,20.0374,20.0728,20.0374,20.061,44850.0
2010-10-25 15:10:00,34.03,34.06,34.01,34.04,40800.0,20.061,20.0787,20.0492,20.0669,40800.0
2010-10-25 15:15:00,34.05,34.1,34.05,34.09,140250.0,20.0728,20.1023,20.0728,20.0964,140250.0
2010-10-25 15:20:00,34.09,34.14,34.07,34.14,72750.0,20.0964,20.1259,20.0846,20.1259,72750.0
2010-10-25 15:25:00,34.14,34.19,34.13,34.15,86400.0,20.1259,20.1553,20.12,20.1318,86400.0
2010-10-25 15:30:00,34.14,34.17,34.12,34.13,90450.0,20.1259,20.1435,20.1141,20.12,90450.0
2010-10-25 15:35:00,34.12,34.13,34.0,34.0,101400.0,20.1141,20.12,20.0433,20.0433,101400.0
2010-10-25 15:40:00,34.0,34.08,33.96,34.07,131550.0,20.0433,20.0905,20.0197,20.0846,131550.0
2010-10-25 15:45:00,34.07,34.07,33.93,34.01,272400.0,20.0846,20.0846,20.0021,20.0492,272400.0
2010-10-25 15:50:00,34.02,34.09,34.0,34.07,274500.0,20.0551,20.0964,20.0433,20.0846,274500.0
2010-10-25 15:55:00,34.07,34.07,34.01,34.03,219900.0,20.0846,20.0846,20.0492,20.061,219900.0
2010-10-26 09:30:00,33.0,33.0,32.25,32.48,272250.0,19.4538,19.4538,19.0117,19.1473,272250.0
2010-10-26 09:35:00,32.49,32.7,32.48,32.67,355500.0,19.1532,19.277,19.1473,19.2593,355500.0
2010-10-26 09:40:00,32.67,32.95,32.67,32.86,301200.0,19.2593,19.4243,19.2593,19.3713,301200.0
2010-10-26 09:45:00,32.85,32.99,32.84,32.91,221250.0,19.3654,19.4479,19.3595,19.4008,221250.0
2010-10-26 09:50:00,32.91,32.95,32.87,32.92,148200.0,19.4008,19.4243,19.3772,19.4067,148200.0
2010-10-26 09:55:00,32.92,33.07,32.9,32.98,78450.0,19.4067,19.4951,19.3949,19.442,78450.0
2010-10-26 10:00:00,32.97,33.17,32.97,33.14,106950.0,19.4361,19.554,19.4361,19.5364,106950.0
2010-10-26 10:05:00,33.13,33.31,33.13,33.3,118800.0,19.5305,19.6366,19.5305,19.6307,118800.0
2010-10-26 10:10:00,33.3,33.33,33.25,33.29,89400.0,19.6307,19.6484,19.6012,19.6248,89400.0
2010-10-26 10:15:00,33.3,33.47,33.29,33.45,88800.0,19.6307,19.7309,19.6248,19.7191,88800.0
2010-10-26 10:20:00,33.44,33.53,33.44,33.47,35850.0,19.7132,19.7663,19.7132,19.7309,35850.0
2010-10-26 10:25:00,33.47,33.59,33.47,33.57,132450.0,19.7309,19.8016,19.7309,19.7898,132450.0
2010-10-26 10:30:00,33.58,33.58,33.49,33.49,250050.0,19.7957,19.7957,19.7427,19.7427,250050.0
2010-10-26 10:35:00,33.49,33.52,33.46,33.47,208200.0,19.7427,19.7604,19.725,19.7309,208200.0
2010-10-26 10:40:00,33.47,33.61,33.47,33.6,93600.0,19.7309,19.8134,19.7309,19.8075,93600.0
2010-10-26 10:45:00,33.61,33.73,33.59,33.67,110100.0,19.8134,19.8842,19.8016,19.8488,110100.0
2010-10-26 10:50:00,33.67,33.72,33.65,33.65,70350.0,19.8488,19.8783,19.837,19.837,70350.0
2010-10-26 10:55:00,33.65,33.76,33.64,33.72,68850.0,19.837,19.9018,19.8311,19.8783,68850.0
2010-10-26 11:00:00,33.72,33.86,33.71,33.79,121200.0,19.8783,19.9608,19.8724,19.9195,121200.0
2010-10-26 11:05:00,33.78,33.81,33.65,33.67,66900.0,19.9136,19.9313,19.837,19.8488,66900.0
2010-10-26 11:10:00,33.67,33.81,33.61,33.81,106200.0,19.8488,19.9313,19.8134,19.9313,106200.0
2010-10-26 11:15:00,33.81,33.92,33.79,33.9,103500.0,19.9313,19.9962,19.9195,19.9844,103500.0
2010-10-26 11:20:00,33.91,33.96,33.89,33.91,127650.0,19.9903,20.0197,19.9785,19.9903,127650.0
2010-10-26 11:25:00,33.92,33.96,33.9,33.9,84750.0,19.9962,20.0197,19.9844,19.9844,84750.0
2010-10-26 11:30:00,33.9,33.92,33.87,33.87,68550.0,19.9844,19.9962,19.9667,19.9667,68550.0
2010-10-26 11:35:00,33.88,33.9,33.82,33.85,103500.0,19.9726,19.9844,19.9372,19.9549,103500.0
2010-10-26 11:40:00,33.85,33.89,33.85,33.86,35250.0,19.9549,19.9785,19.9549,19.9608,35250.0
2010-10-26 11:45:00,33.85,33.93,33.85,33.93,27300.0,19.9549,20.0021,19.9549,20.0021,27300.0
2010-10-26 11:50:00,33.93,34.06,33.93,34.01,55050.0,20.0021,20.0787,20.0021,20.0492,55050.0
2010-10-26 11:55:00,34.01,34.03,33.98,34.01,24450.0,20.0492,20.061,20.0315,20.0492,24450.0
2010-10-26 12:00:00,34.03,34.1,34.03,34.05,38100.0,20.061,20.1023,20.061,20.0728,38100.0
2010-10-26 12:05:00,34.05,34.07,34.03,34.03,39300.0,20.0728,20.0846,20.061,20.061,39300.0
2010-10-26 12:10:00,34.03,34.12,34.03,34.11,111900.0,20.061,20.1141,20.061,20.1082,111900.0
2010-10-26 12:15:00,34.12,34.19,34.12,34.17,63000.0,20.1141,20.1553,20.1141,20.1435,63000.0
2010-10-26 12:20:00,34.17,34.19,34.13,34.15,38700.0,20.1435,20.1553,20.12,20.1318,38700.0
2010-10-26 12:25:00,34.14,34.21,34.08,34.08,49500.0,20.1259,20.1671,20.0905,20.0905,49500.0
2010-10-26 12:30:00,34.08,34.09,33.97,33.97,55500.0,20.0905,20.0964,20.0256,20.0256,55500.0
2010-10-26 12:35:00,33.98,34.03,33.92,33.92,34050.0,20.0315,20.061,19.9962,19.9962,34050.0
2010-10-26 12:40:00,33.92,33.93,33.85,33.89,55200.0,19.9962,20.0021,19.9549,19.9785,55200.0
2010-10-26 12:45:00,33.88,33.93,33.86,33.87,25050.0,19.9726,20.0021,19.9608,19.9667,25050.0
2010-10-26 12:50:00,33.88,33.92,33.87,33.92,44700.0,19.9726,19.9962,19.9667,19.9962,44700.0
2010-10-26 12:55:00,33.92,33.96,33.91,33.93,30300.0,19.9962,20.0197,19.9903,20.0021,30300.0
2010-10-26 13:00:00,33.93,34.02,33.93,34.02,42750.0,20.0021,20.0551,20.0021,20.0551,42750.0
2010-10-26 13:05:00,34.02,34.05,34.02,34.04,30300.0,20.0551,20.0728,20.0551,20.0669,30300.0
2010-10-26 13:10:00,34.05,34.07,34.03,34.04,36900.0,20.0728,20.0846,20.061,20.0669,36900.0
2010-10-26 13:15:00,34.05,34.07,34.01,34.07,32400.0,20.0728,20.0846,20.0492,20.0846,32400.0
2010-10-26 13:20:00,34.05,34.07,33.99,34.03,44100.0,20.0728,20.0846,20.0374,20.061,44100.0
2010-10-26 13:25:00,34.04,34.05,33.95,33.95,48000.0,20.0669,20.0728,20.0139,20.0139,48000.0
2010-10-26 13:30:00,33.95,33.97,33.91,33.93,32850.0,20.0139,20.0256,19.9903,20.0021,32850.0
2010-10-26 13:35:00,33.93,33.94,33.87,33.89,46650.0,20.0021,20.008,19.9667,19.9785,46650.0
2010-10-26 13:40:00,33.89,33.96,33.89,33.96,28200.0,19.9785,20.0197,19.9785,20.0197,28200.0
2010-10-26 13:45:00,33.95,33.95,33.89,33.89,9750.0,20.0139,20.0139,19.9785,19.9785,9750.0
2010-10-26 13:50:00,33.9,33.91,33.8,33.81,78300.0,19.9844,19.9903,19.9254,19.9313,78300.0
2010-10-26 13:55:00,33.81,33.83,33.77,33.77,104250.0,19.9313,19.9431,19.9077,19.9077,104250.0
2010-10-26 14:00:00,33.77,33.79,33.72,33.72,73200.0,19.9077,19.9195,19.8783,19.8783,73200.0
2010-10-26 14:05:00,33.72,33.79,33.69,33.71,51150.0,19.8783,19.9195,19.8606,19.8724,51150.0
2010-10-26 14:10:00,33.71,33.76,33.69,33.76,56400.0,19.8724,19.9018,19.8606,19.9018,56400.0
2010-10-26 14:15:00,33.76,33.81,33.75,33.77,65850.0,19.9018,19.9313,19.896,19.9077,65850.0
2010-10-26 14:20:00,33.79,33.85,33.78,33.81,137400.0,19.9195,19.9549,19.9136,19.9313,137400.0
2010-10-26 14:25:00,33.81,33.91,33.81,33.89,95700.0,19.9313,19.9903,19.9313,19.9785,95700.0
2010-10-26 14:30:00,33.89,33.89,33.83,33.85,81300.0,19.9785,19.9785,19.9431,19.9549,81300.0
2010-10-26 14:35:00,33.85,33.86,33.81,33.83,68400.0,19.9549,19.9608,19.9313,19.9431,68400.0
2010-10-26 14:40:00,33.85,33.85,33.79,33.79,39000.0,19.9549,19.9549,19.9195,19.9195,39000.0
2010-10-26 14:45:00,33.79,33.79,33.73,33.79,53400.0,19.9195,19.9195,19.8842,19.9195,53400.0
2010-10-26 14:50:00,33.79,33.85,33.79,33.84,21150.0,19.9195,19.9549,19.9195,19.949,21150.0
2010-10-26 14:55:00,33.84,33.89,33.84,33.87,29400.0,19.949,19.9785,19.949,19.9667,29400.0
2010-10-26 15:00:00,33.86,33.9,33.86,33.89,46650.0,19.9608,19.9844,19.9608,19.9785,46650.0
2010-10-26 15:05:00,33.89,33.94,33.89,33.91,37800.0,19.9785,20.008,19.9785,19.9903,37800.0
2010-10-26 15:10:00,33.91,33.97,33.91,33.91,43200.0,19.9903,20.0256,19.9903,19.9903,43200.0
2010-10-26 15:15:00,33.91,33.97,33.89,33.96,49500.0,19.9903,20.0256,19.9785,20.0197,49500.0
2010-10-26 15:20:00,33.96,33.97,33.9,33.92,73200.0,20.0197,20.0256,19.9844,19.9962,73200.0
2010-10-26 15:25:00,33.91,33.93,33.86,33.88,65100.0,19.9903,20.0021,19.9608,19.9726,65100.0
2010-10-26 15:30:00,33.89,33.92,33.85,33.92,135150.0,19.9785,19.9962,19.9549,19.9962,135150.0
2010-10-26 15:35:00,33.92,33.92,33.87,33.89,68550.0,19.9962,19.9962,19.9667,19.9785,68550.0
2010-10-26 15:40:00,33.89,33.92,33.81,33.81,97200.0,19.9785,19.9962,19.9313,19.9313,97200.0
2010-10-26 15:45:00,33.82,33.83,33.75,33.79,124350.0,19.9372,19.9431,19.896,19.9195,124350.0
2010-10-26 15:50:00,33.79,33.81,33.77,33.79,104100.0,19.9195,19.9313,19.9077,19.9195,104100.0
2010-10-26 15:55:00,33.79,33.87,33.79,33.87,174900.0,19.9195,19.9667,19.9195,19.9667,174900.0
2010-10-27 09:30:00,33.69,33.69,33.38,33.54,79800.0,19.8606,19.8606,19.6778,19.7722,79800.0
2010-10-27 09:35:00,33.53,33.61,33.47,33.58,67650.0,19.7663,19.8134,19.7309,19.7957,67650.0
2010-10-27 09:40:00,33.6,33.74,33.58,33.67,53100.0,19.8075,19.8901,19.7957,19.8488,53100.0
2010-10-27 09:45:00,33.65,33.73,33.5,33.63,43950.0,19.837,19.8842,19.7486,19.8252,43950.0
2010-10-27 09:50:00,33.63,33.69,33.59,33.6,37200.0,19.8252,19.8606,19.8016,19.8075,37200.0
2010-10-27 09:55:00,33.61,33.71,33.59,33.71,27000.0,19.8134,19.8724,19.8016,19.8724,27000.0
2010-10-27 10:00:00,33.73,33.87,33.63,33.63,40650.0,19.8842,19.9667,19.8252,19.8252,40650.0
2010-10-27 10:05:00,33.63,33.65,33.53,33.55,53400.0,19.8252,19.837,19.7663,19.778,53400.0
2010-10-27 10:10:00,33.54,33.59,33.51,33.54,25650.0,19.7722,19.8016,19.7545,19.7722,25650.0
2010-10-27 10:15:00,33.55,33.62,33.53,33.53,16950.0,19.778,19.8193,19.7663,19.7663,16950.0
2010-10-27 10:20:00,33.54,33.57,33.48,33.49,48600.0,19.7722,19.7898,19.7368,19.7427,48600.0
2010-10-27 10:25:00,33.5,33.5,33.43,33.44,25200.0,19.7486,19.7486,19.7073,19.7132,25200.0
2010-10-27 10:30:00,33.45,33.51,33.42,33.47,53250.0,19.7191,19.7545,19.7014,19.7309,53250.0
2010-10-27 10:35:00,33.48,33.5,33.43,33.5,48300.0,19.7368,19.7486,19.7073,19.7486,48300.0
2010-10-27 10:40:00,33.51,33.55,33.5,33.52,31500.0,19.7545,19.778,19.7486,19.7604,31500.0
2010-10-27 10:45:00,33.52,33.56,33.5,33.51,17700.0,19.7604,19.7839,19.7486,19.7545,17700.0
2010-10-27 10:50:00,33.5,33.56,33.46,33.55,42900.0,19.7486,19.7839,19.725,19.778,42900.0
2010-10-27 10:55:00,33.55,33.57,33.49,33.53,278550.0,19.778,19.7898,19.7427,19.7663,278550.0
2010-10-27 11:00:00,33.53,33.57,33.47,33.5,73800.0,19.7663,19.7898,19.7309,19.7486,73800.0
2010-10-27 11:05:00,33.5,33.51,33.4,33.42,330450.0,19.7486,19.7545,19.6896,19.7014,330450.0
2010-10-27 11:10:00,33.41,33.41,33.28,33.35,69000.0,19.6955,19.6955,19.6189,19.6601,69000.0
2010-10-27 11:15:00,33.35,33.39,33.33,33.36,28500.0,19.6601,19.6837,19.6484,19.666,28500.0
2010-10-27 11:20:00,33.37,33.39,33.33,33.33,35850.0,19.6719,19.6837,19.6484,19.6484,35850.0
2010-10-27 11:25:00,33.34,33.37,33.29,33.32,50400.0,19.6543,19.6719,19.6248,19.6425,50400.0
2010-10-27 11:30:00,33.32,33.32,33.25,33.29,191100.0,19.6425,19.6425,19.6012,19.6248,191100.0
2010-10-27 11:35:00,33.29,33.43,33.29,33.43,87450.0,19.6248,19.7073,19.6248,19.7073,87450.0
2010-10-27 11:40:00,33.43,33.46,33.41,33.42,30000.0,19.7073,19.725,19.6955,19.7014,30000.0
2010-10-27 11:45:00,33.43,33.46,33.4,33.45,20400.0,19.7073,19.725,19.6896,19.7191,20400.0
2010-10-27 11:50:00,33.46,33.49,33.46,33.47,82050.0,19.725,19.7427,19.725,19.7309,82050.0
2010-10-27 11:55:00,33.47,33.48,33.47,33.47,21900.0,19.7309,19.7368,19.7309,19.7309,21900.0
2010-10-27 12:00:00,33.47,33.51,33.47,33.5,57000.0,19.7309,19.7545,19.7309,19.7486,57000.0
2010-10-27 12:05:00,33.5,33.51,33.45,33.46,42300.0,19.7486,19.7545,19.7191,19.725,42300.0
2010-10-27 12:10:00,33.47,33.47,33.46,33.46,32700.0,19.7309,19.7309,19.725,19.725,32700.0
2010-10-27 12:15:00,33.45,33.47,33.45,33.46,36450.0,19.7191,19.7309,19.7191,19.725,36450.0
2010-10-27 12:20:00,33.47,33.48,33.47,33.47,21750.0,19.7309,19.7368,19.7309,19.7309,21750.0
2010-10-27 12:25:00,33.47,33.48,33.46,33.47,24150.0,19.7309,19.7368,19.725,19.7309,24150.0
2010-10-27 12:30:00,33.47,33.49,33.45,33.49,24600.0,19.7309,19.7427,19.7191,19.7427,24600.0
2010-10-27 12:35:00,33.49,33.49,33.46,33.47,179400.0,19.7427,19.7427,19.725,19.7309,179400.0
2010-10-27 12:40:00,33.47,33.48,33.43,33.47,56550.0,19.7309,19.7368,19.7073,19.7309,56550.0
2010-10-27 12:45:00,33.48,33.53,33.48,33.53,13800.0,19.7368,19.7663,19.7368,19.7663,13800.0
2010-10-27 12:50:00,33.53,33.53,33.48,33.49,17700.0,19.7663,19.7663,19.7368,19.7427,17700.0
2010-10-27 12:55:00,33.49,33.52,33.49,33.52,17100.0,19.7427,19.7604,19.7427,19.7604,17100.0
2010-10-27 13:00:00,33.51,33.59,33.51,33.57,26550.0,19.7545,19.8016,19.7545,19.7898,26550.0
2010-10-27 13:05:00,33.57,33.61,33.57,33.59,9600.0,19.7898,19.8134,19.7898,19.8016,9600.0
2010-10-27 13:10:00,33.59,33.59,33.47,33.47,28350.0,19.8016,19.8016,19.7309,19.7309,28350.0
2010-10-27 13:15:00,33.48,33.49,33.43,33.47,42000.0,19.7368,19.7427,19.7073,19.7309,42000.0
2010-10-27 13:20:00,33.46,33.51,33.44,33.49,34650.0,19.725,19.7545,19.7132,19.7427,34650.0
2010-10-27 13:25:00,33.5,33.57,33.48,33.55,55050.0,19.7486,19.7898,19.7368,19.778,55050.0
2010-10-27 13:30:00,33.56,33.56,33.53,33.54,45900.0,19.7839,19.7839,19.7663,19.7722,45900.0
2010-10-27 13:35:00,33.53,33.57,33.53,33.55,16650.0,19.7663,19.7898,19.7663,19.778,16650.0
2010-10-27 13:40:00,33.56,33.61,33.53,33.59,21600.0,19.7839,19.8134,19.7663,19.8016,21600.0
2010-10-27 13:45:00,33.59,33.65,33.59,33.63,17700.0,19.8016,19.837,19.8016,19.8252,17700.0
2010-10-27 13:50:00,33.64,33.64,33.59,33.59,14700.0,19.8311,19.8311,19.8016,19.8016,14700.0
2010-10-27 13:55:00,33.59,33.69,33.59,33.68,33600.0,19.8016,19.8606,19.8016,19.8547,33600.0
2010-10-27 14:00:00,33.68,33.71,33.68,33.71,27600.0,19.8547,19.8724,19.8547,19.8724,27600.0
2010-10-27 14:05:00,33.71,33.71,33.68,33.69,22350.0,19.8724,19.8724,19.8547,19.8606,22350.0
2010-10-27 14:10:00,33.69,33.71,33.68,33.71,15750.0,19.8606,19.8724,19.8547,19.8724,15750.0
2010-10-27 14:15:00,33.71,33.71,33.65,33.65,22350.0,19.8724,19.8724,19.837,19.837,22350.0
2010-10-27 14:20:00,33.65,33.66,33.61,33.63,18450.0,19.837,19.8429,19.8134,19.8252,18450.0
2010-10-27 14:25:00,33.63,33.63,33.59,33.6,24600.0,19.8252,19.8252,19.8016,19.8075,24600.0
2010-10-27 14:30:00,33.59,33.59,33.56,33.57,19350.0,19.8016,19.8016,19.7839,19.7898,19350.0
2010-10-27 14:35:00,33.57,33.65,33.52,33.62,36600.0,19.7898,19.837,19.7604,19.8193,36600.0
2010-10-27 14:40:00,33.63,33.69,33.63,33.66,29550.0,19.8252,19.8606,19.8252,19.8429,29550.0
2010-10-27 14:45:00,33.67,33.69,33.66,33.67,17400.0,19.8488,19.8606,19.8429,19.8488,17400.0
2010-10-27 14:50:00,33.67,33.69,33.65,33.69,21450.0,19.8488,19.8606,19.837,19.8606,21450.0
2010-10-27 14:55:00,33.7,33.73,33.66,33.66,33900.0,19.8665,19.8842,19.8429,19.8429,33900.0
2010-10-27 15:00:00,33.67,33.7,33.63,33.63,21300.0,19.8488,19.8665,19.8252,19.8252,21300.0
2010-10-27 15:05:00,33.63,33.69,33.63,33.69,31500.0,19.8252,19.8606,19.8252,19.8606,31500.0
2010-10-27 15:10:00,33.69,33.69,33.65,33.67,40350.0,19.8606,19.8606,19.837,19.8488,40350.0
2010-10-27 15:15:00,33.67,33.67,33.62,33.65,31500.0,19.8488,19.8488,19.8193,19.837,31500.0
2010-10-27 15:20:00,33.65,33.76,33.63,33.76,48300.0,19.837,19.9018,19.8252,19.9018,48300.0
2010-10-27 15:25:00,33.75,33.81,33.75,33.79,93450.0,19.896,19.9313,19.896,19.9195,93450.0
2010-10-27 15:30:00,33.78,33.85,33.78,33.85,92400.0,19.9136,19.9549,19.9136,19.9549,92400.0
2010-10-27 15:35:00,33.85,33.88,33.81,33.82,62550.0,19.9549,19.9726,19.9313,19.9372,62550.0
2010-10-27 15:40:00,33.83,33.85,33.77,33.79,71400.0,19.9431,19.9549,19.9077,19.9195,71400.0
2010-10-27 15:45:00,33.79,33.83,33.77,33.81,193800.0,19.9195,19.9431,19.9077,19.9313,193800.0
2010-10-27 15:50:00,33.81,33.9,33.81,33.88,113400.0,19.9313,19.9844,19.9313,19.9726,113400.0
2010-10-27 15:55:00,33.88,33.95,33.87,33.92,147600.0,19.9726,20.0139,19.9667,19.9962,147600.0
2010-10-28 09:30:00,34.27,34.27,33.91,34.11,60450.0,20.2025,20.2025,19.9903,20.1082,60450.0
2010-10-28 09:35:00,34.07,34.23,34.01,34.23,21450.0,20.0846,20.1789,20.0492,20.1789,21450.0
2010-10-28 09:40:00,34.23,34.23,34.08,34.17,68100.0,20.1789,20.1789,20.0905,20.1435,68100.0
2010-10-28 09:45:00,34.16,34.19,34.07,34.07,33900.0,20.1377,20.1553,20.0846,20.0846,33900.0
2010-10-28 09:50:00,34.07,34.1,34.02,34.1,26100.0,20.0846,20.1023,20.0551,20.1023,26100.0
2010-10-28 09:55:00,34.1,34.17,34.03,34.06,34650.0,20.1023,20.1435,20.061,20.0787,34650.0
2010-10-28 10:00:00,34.08,34.13,34.05,34.05,22950.0,20.0905,20.12,20.0728,20.0728,22950.0
2010-10-28 10:05:00,34.05,34.08,34.0,34.06,37200.0,20.0728,20.0905,20.0433,20.0787,37200.0
2010-10-28 10:10:00,34.06,34.06,33.91,33.95,37050.0,20.0787,20.0787,19.9903,20.0139,37050.0
2010-10-28 10:15:00,33.95,33.95,33.79,33.83,57600.0,20.0139,20.0139,19.9195,19.9431,57600.0
2010-10-28 10:20:00,33.83,33.87,33.83,33.84,27150.0,19.9431,19.9667,19.9431,19.949,27150.0
2010-10-28 10:25:00,33.83,33.83,33.77,33.81,54600.0,19.9431,19.9431,19.9077,19.9313,54600.0
2010-10-28 10:30:00,33.81,33.87,33.77,33.87,55200.0,19.9313,19.9667,19.9077,19.9667,55200.0
2010-10-28 10:35:00,33.87,33.88,33.81,33.88,53250.0,19.9667,19.9726,19.9313,19.9726,53250.0
2010-10-28 10:40:00,33.88,33.97,33.88,33.95,40500.0,19.9726,20.0256,19.9726,20.0139,40500.0
2010-10-28 10:45:00,33.95,33.99,33.89,33.99,36900.0,20.0139,20.0374,19.9785,20.0374,36900.0
2010-10-28 10:50:00,33.99,34.03,33.99,34.01,40500.0,20.0374,20.061,20.0374,20.0492,40500.0
2010-10-28 10:55:00,34.01,34.04,33.97,34.01,23550.0,20.0492,20.0669,20.0256,20.0492,23550.0
2010-10-28 11:00:00,34.01,34.07,33.98,34.03,24150.0,20.0492,20.0846,20.0315,20.061,24150.0
2010-10-28 11:05:00,34.03,34.07,34.0,34.07,23850.0,20.061,20.0846,20.0433,20.0846,23850.0
2010-10-28 11:10:00,34.07,34.14,34.07,34.11,53400.0,20.0846,20.1259,20.0846,20.1082,53400.0
2010-10-28 11:15:00,34.11,34.13,34.08,34.11,42900.0,20.1082,20.12,20.0905,20.1082,42900.0
2010-10-28 11:20:00,34.11,34.13,34.09,34.12,30900.0,20.1082,20.12,20.0964,20.1141,30900.0
2010-10-28 11:25:00,34.13,34.13,34.08,34.1,46200.0,20.12,20.12,20.0905,20.1023,46200.0
2010-10-28 11:30:00,34.1,34.11,34.04,34.09,75600.0,20.1023,20.1082,20.0669,20.0964,75600.0
2010-10-28 11:35:00,34.09,34.1,34.06,34.07,19500.0,20.0964,20.1023,20.0787,20.0846,19500.0
2010-10-28 11:40:00,34.06,34.06,34.03,34.03,14400.0,20.0787,20.0787,20.061,20.061,14400.0
2010-10-28 11:45:00,34.03,34.04,33.95,33.95,13050.0,20.061,20.0669,20.0139,20.0139,13050.0
2010-10-28 11:50:00,33.95,33.97,33.91,33.93,21450.0,20.0139,20.0256,19.9903,20.0021,21450.0
2010-10-28 11:55:00,33.94,33.94,33.87,33.91,41700.0,20.008,20.008,19.9667,19.9903,41700.0
2010-10-28 12:00:00,33.9,33.91,33.87,33.91,77250.0,19.9844,19.9903,19.9667,19.9903,77250.0
2010-10-28 12:05:00,33.9,33.91,33.87,33.9,43350.0,19.9844,19.9903,19.9667,19.9844,43350.0
2010-10-28 12:10:00,33.9,33.91,33.85,33.86,23250.0,19.9844,19.9903,19.9549,19.9608,23250.0
2010-10-28 12:15:00,33.85,33.95,33.85,33.95,28050.0,19.9549,20.0139,19.9549,20.0139,28050.0
2010-10-28 12:20:00,33.95,33.95,33.91,33.91,9900.0,20.0139,20.0139,19.9903,19.9903,9900.0
2010-10-28 12:25:00,33.9,33.91,33.84,33.85,32250.0,19.9844,19.9903,19.949,19.9549,32250.0
2010-10-28 12:30:00,33.85,33.9,33.84,33.9,35100.0,19.9549,19.9844,19.949,19.9844,35100.0
2010-10-28 12:35:00,33.91,33.91,33.88,33.91,13950.0,19.9903,19.9903,19.9726,19.9903,13950.0
2010-10-28 12:40:00,33.91,33.93,33.9,33.93,10200.0,19.9903,20.0021,19.9844,20.0021,10200.0
2010-10-28 12:45:00,33.95,33.96,33.91,33.95,19950.0,20.0139,20.0197,19.9903,20.0139,19950.0
2010-10-28 12:50:00,33.95,33.99,33.95,33.98,23100.0,20.0139,20.0374,20.0139,20.0315,23100.0
2010-10-28 12:55:00,33.98,33.98,33.91,33.91,18600.0,20.0315,20.0315,19.9903,19.9903,18600.0
2010-10-28 13:00:00,33.92,33.96,33.87,33.94,22800.0,19.9962,20.0197,19.9667,20.008,22800.0
2010-10-28 13:05:00,33.94,34.01,33.93,33.99,16950.0,20.008,20.0492,20.0021,20.0374,16950.0
2010-10-28 13:10:00,33.99,34.03,33.98,34.03,18900.0,20.0374,20.061,20.0315,20.061,18900.0
2010-10-28 13:15:00,34.04,34.11,34.03,34.04,39000.0,20.0669,20.1082,20.061,20.0669,39000.0
2010-10-28 13:20:00,34.05,34.07,33.99,34.01,25050.0,20.0728,20.0846,20.0374,20.0492,25050.0
2010-10-28 13:25:00,34.0,34.0,33.96,33.97,13050.0,20.0433,20.0433,20.0197,20.0256,13050.0
2010-10-28 13:30:00,33.97,34.01,33.95,33.95,20850.0,20.0256,20.0492,20.0139,20.0139,20850.0
2010-10-28 13:35:00,33.94,34.01,33.92,33.99,47550.0,20.008,20.0492,19.9962,20.0374,47550.0
2010-10-28 13:40:00,33.97,33.99,33.91,33.97,45750.0,20.0256,20.0374,19.9903,20.0256,45750.0
2010-10-28 13:45:00,33.97,34.01,33.95,34.01,50550.0,20.0256,20.0492,20.0139,20.0492,50550.0
2010-10-28 13:50:00,34.0,34.07,33.99,34.07,23700.0,20.0433,20.0846,20.0374,20.0846,23700.0
2010-10-28 13:55:00,34.07,34.07,34.01,34.01,14550.0,20.0846,20.0846,20.0492,20.0492,14550.0
2010-10-28 14:00:00,34.01,34.01,33.97,33.99,44700.0,20.0492,20.0492,20.0256,20.0374,44700.0
2010-10-28 14:05:00,34.01,34.09,34.01,34.07,31950.0,20.0492,20.0964,20.0492,20.0846,31950.0
2010-10-28 14:10:00,34.07,34.09,34.05,34.06,13350.0,20.0846,20.0964,20.0728,20.0787,13350.0
2010-10-28 14:15:00,34.06,34.07,33.99,34.0,19050.0,20.0787,20.0846,20.0374,20.0433,19050.0
2010-10-28 14:20:00,34.0,34.05,33.95,34.05,17400.0,20.0433,20.0728,20.0139,20.0728,17400.0
2010-10-28 14:25:00,34.06,34.07,33.99,34.01,23400.0,20.0787,20.0846,20.0374,20.0492,23400.0
2010-10-28 14:30:00,34.0,34.04,33.99,34.01,26100.0,20.0433,20.0669,20.0374,20.0492,26100.0
2010-10-28 14:35:00,34.01,34.05,33.97,34.02,33000.0,20.0492,20.0728,20.0256,20.0551,33000.0
2010-10-28 14:40:00,34.02,34.07,33.97,34.07,43950.0,20.0551,20.0846,20.0256,20.0846,43950.0
2010-10-28 14:45:00,34.07,34.11,34.02,34.09,26850.0,20.0846,20.1082,20.0551,20.0964,26850.0
2010-10-28 14:50:00,34.1,34.11,34.04,34.05,13500.0,20.1023,20.1082,20.0669,20.0728,13500.0
2010-10-28 14:55:00,34.05,34.07,34.03,34.03,16200.0,20.0728,20.0846,20.061,20.061,16200.0
2010-10-28 15:00:00,34.03,34.05,33.99,34.05,41100.0,20.061,20.0728,20.0374,20.0728,41100.0
2010-10-28 15:05:00,34.05,34.1,34.05,34.09,18750.0,20.0728,20.1023,20.0728,20.0964,18750.0
2010-10-28 15:10:00,34.09,34.11,34.08,34.09,41550.0,20.0964,20.1082,20.0905,20.0964,41550.0
2010-10-28 15:15:00,34.09,34.1,34.04,34.05,39150.0,20.0964,20.1023,20.0669,20.0728,39150.0
2010-10-28 15:20:00,34.04,34.07,34.01,34.02,35700.0,20.0669,20.0846,20.0492,20.0551,35700.0
2010-10-28 15:25:00,34.01,34.07,33.99,34.06,31350.0,20.0492,20.0846,20.0374,20.0787,31350.0
2010-10-28 15:30:00,34.06,34.13,34.03,34.1,46500.0,20.0787,20.12,20.061,20.1023,46500.0
2010-10-28 15:35:00,34.1,34.18,34.09,34.14,63300.0,20.1023,20.1494,20.0964,20.1259,63300.0
2010-10-28 15:40:00,34.14,34.19,34.14,34.17,48300.0,20.1259,20.1553,20.1259,20.1435,48300.0
2010-10-28 15:45:00,34.17,34.21,34.14,34.21,98700.0,20.1435,20.1671,20.1259,20.1671,98700.0
2010-10-28 15:50:00,34.21,34.21,34.13,34.13,134250.0,20.1671,20.1671,20.12,20.12,134250.0
2010-10-28 15:55:00,34.13,34.17,34.12,34.13,102750.0,20.12,20.1435,20.1141,20.12,102750.0
2010-10-29 09:30:00,34.0,34.0,33.86,33.97,56400.0,20.0433,20.0433,19.9608,20.0256,56400.0
2010-10-29 09:35:00,33.99,34.0,33.91,33.92,39150.0,20.0374,20.0433,19.9903,19.9962,39150.0
2010-10-29 09:40:00,33.9,34.12,33.9,34.11,254100.0,19.9844,20.1141,19.9844,20.1082,254100.0
2010-10-29 09:45:00,34.13,34.13,34.05,34.12,59400.0,20.12,20.12,20.0728,20.1141,59400.0
2010-10-29 09:50:00,34.13,34.17,34.11,34.16,51000.0,20.12,20.1435,20.1082,20.1377,51000.0
2010-10-29 09:55:00,34.16,34.16,34.05,34.09,36150.0,20.1377,20.1377,20.0728,20.0964,36150.0
2010-10-29 10:00:00,34.09,34.22,34.07,34.21,19650.0,20.0964,20.173,20.0846,20.1671,19650.0
2010-10-29 10:05:00,34.19,34.37,34.19,34.34,22050.0,20.1553,20.2614,20.1553,20.2438,22050.0
2010-10-29 10:10:00,34.36,34.39,34.32,34.32,20550.0,20.2556,20.2732,20.232,20.232,20550.0
2010-10-29 10:15:00,34.33,34.37,34.3,34.3,12150.0,20.2379,20.2614,20.2202,20.2202,12150.0
2010-10-29 10:20:00,34.32,34.33,34.31,34.33,7350.0,20.232,20.2379,20.2261,20.2379,7350.0
2010-10-29 10:25:00,34.33,34.44,34.33,34.39,25650.0,20.2379,20.3027,20.2379,20.2732,25650.0
2010-10-29 10:30:00,34.38,34.38,34.33,34.33,12450.0,20.2673,20.2673,20.2379,20.2379,12450.0
2010-10-29 10:35:00,34.3,34.33,34.29,34.29,11850.0,20.2202,20.2379,20.2143,20.2143,11850.0
2010-10-29 10:40:00,34.29,34.32,34.25,34.27,8700.0,20.2143,20.232,20.1907,20.2025,8700.0
2010-10-29 10:45:00,34.26,34.26,34.21,34.25,12000.0,20.1966,20.1966,20.1671,20.1907,12000.0
2010-10-29 10:50:00,34.25,34.25,34.17,34.23,28200.0,20.1907,20.1907,20.1435,20.1789,28200.0
2010-10-29 10:55:00,34.24,34.37,34.23,34.37,28800.0,20.1848,20.2614,20.1789,20.2614,28800.0
2010-10-29 11:00:00,34.37,34.37,34.34,34.34,12600.0,20.2614,20.2614,20.2438,20.2438,12600.0
2010-10-29 11:05:00,34.34,34.37,34.32,34.37,19800.0,20.2438,20.2614,20.232,20.2614,19800.0
2010-10-29 11:10:00,34.37,34.37,34.3,34.3,44400.0,20.2614,20.2614,20.2202,20.2202,44400.0
2010-10-29 11:15:00,34.3,34.3,34.25,34.3,17250.0,20.2202,20.2202,20.1907,20.2202,17250.0
2010-10-29 11:20:00,34.3,34.36,34.27,34.36,45600.0,20.2202,20.2556,20.2025,20.2556,45600.0
2010-10-29 11:25:00,34.35,34.37,34.31,34.31,14700.0,20.2497,20.2614,20.2261,20.2261,14700.0
2010-10-29 11:30:00,34.32,34.33,34.18,34.19,31050.0,20.232,20.2379,20.1494,20.1553,31050.0
2010-10-29 11:35:00,34.19,34.26,34.17,34.26,41100.0,20.1553,20.1966,20.1435,20.1966,41100.0
2010-10-29 11:40:00,34.24,34.27,34.21,34.22,18150.0,20.1848,20.2025,20.1671,20.173,18150.0
2010-10-29 11:45:00,34.22,34.22,34.16,34.21,30000.0,20.173,20.173,20.1377,20.1671,30000.0
2010-10-29 11:50:00,34.2,34.21,34.16,34.21,8250.0,20.1612,20.1671,20.1377,20.1671,8250.0
2010-10-29 11:55:00,34.21,34.26,34.21,34.23,6450.0,20.1671,20.1966,20.1671,20.1789,6450.0
2010-10-29 12:00:00,34.24,34.25,34.23,34.25,11250.0,20.1848,20.1907,20.1789,20.1907,11250.0
2010-10-29 12:05:00,34.24,34.27,34.24,34.24,11550.0,20.1848,20.2025,20.1848,20.1848,11550.0
2010-10-29 12:10:00,34.23,34.25,34.21,34.24,14400.0,20.1789,20.1907,20.1671,20.1848,14400.0
2010-10-29 12:15:00,34.25,34.27,34.24,34.26,11100.0,20.1907,20.2025,20.1848,20.1966,11100.0
2010-10-29 12:20:00,34.25,34.29,34.25,34.29,19650.0,20.1907,20.2143,20.1907,20.2143,19650.0
2010-10-29 12:25:00,34.27,34.32,34.27,34.31,15750.0,20.2025,20.232,20.2025,20.2261,15750.0
2010-10-29 12:30:00,34.31,34.33,34.29,34.33,18300.0,20.2261,20.2379,20.2143,20.2379,18300.0
2010-10-29 12:35:00,34.33,34.33,34.29,34.3,25950.0,20.2379,20.2379,20.2143,20.2202,25950.0
2010-10-29 12:40:00,34.3,34.33,34.3,34.31,23550.0,20.2202,20.2379,20.2202,20.2261,23550.0
2010-10-29 12:45:00,34.31,34.33,34.29,34.32,45150.0,20.2261,20.2379,20.2143,20.232,45150.0
2010-10-29 12:50:00,34.32,34.33,34.31,34.32,5400.0,20.232,20.2379,20.2261,20.232,5400.0
2010-10-29 12:55:00,34.31,34.31,34.31,34.31,3000.0,20.2261,20.2261,20.2261,20.2261,3000.0
2010-10-29 13:00:00,34.31,34.32,34.26,34.27,19500.0,20.2261,20.232,20.1966,20.2025,19500.0
2010-10-29 13:05:00,34.27,34.27,34.23,34.23,30450.0,20.2025,20.2025,20.1789,20.1789,30450.0
2010-10-29 13:10:00,34.23,34.23,34.21,34.22,6900.0,20.1789,20.1789,20.1671,20.173,6900.0
2010-10-29 13:15:00,34.22,34.24,34.19,34.24,7650.0,20.173,20.1848,20.1553,20.1848,7650.0
2010-10-29 13:20:00,34.25,34.28,34.25,34.26,8850.0,20.1907,20.2084,20.1907,20.1966,8850.0
2010-10-29 13:25:00,34.27,34.27,34.25,34.26,4500.0,20.2025,20.2025,20.1907,20.1966,4500.0
2010-10-29 13:30:00,34.26,34.27,34.23,34.23,8100.0,20.1966,20.2025,20.1789,20.1789,8100.0
2010-10-29 13:35:00,34.24,34.25,34.22,34.23,8100.0,20.1848,20.1907,20.173,20.1789,8100.0
2010-10-29 13:40:00,34.23,34.24,34.21,34.24,31050.0,20.1789,20.1848,20.1671,20.1848,31050.0
2010-10-29 13:45:00,34.23,34.26,34.23,34.25,11700.0,20.1789,20.1966,20.1789,20.1907,11700.0
2010-10-29 13:50:00,34.25,34.29,34.25,34.29,25200.0,20.1907,20.2143,20.1907,20.2143,25200.0
2010-10-29 13:55:00,34.29,34.31,34.27,34.3,17550.0,20.2143,20.2261,20.2025,20.2202,17550.0
2010-10-29 14:00:00,34.31,34.33,34.29,34.32,36450.0,20.2261,20.2379,20.2143,20.232,36450.0
2010-10-29 14:05:00,34.31,34.32,34.29,34.31,15450.0,20.2261,20.232,20.2143,20.2261,15450.0
2010-10-29 14:10:00,34.31,34.33,34.3,34.31,21450.0,20.2261,20.2379,20.2202,20.2261,21450.0
2010-10-29 14:15:00,34.3,34.3,34.27,34.3,18750.0,20.2202,20.2202,20.2025,20.2202,18750.0
2010-10-29 14:20:00,34.3,34.35,34.28,34.29,44850.0,20.2202,20.2497,20.2084,20.2143,44850.0
2010-10-29 14:25:00,34.29,34.3,34.28,34.28,20700.0,20.2143,20.2202,20.2084,20.2084,20700.0
2010-10-29 14:30:00,34.29,34.29,34.25,34.27,30900.0,20.2143,20.2143,20.1907,20.2025,30900.0
2010-10-29 14:35:00,34.28,34.29,34.25,34.25,18600.0,20.2084,20.2143,20.1907,20.1907,18600.0
2010-10-29 14:40:00,34.24,34.27,34.24,34.27,26400.0,20.1848,20.2025,20.1848,20.2025,26400.0
2010-10-29 14:45:00,34.27,34.27,34.23,34.24,29400.0,20.2025,20.2025,20.1789,20.1848,29400.0
2010-10-29 14:50:00,34.23,34.24,34.21,34.22,20400.0,20.1789,20.1848,20.1671,20.173,20400.0
2010-10-29 14:55:00,34.22,34.22,34.17,34.17,34200.0,20.173,20.173,20.1435,20.1435,34200.0
2010-10-29 15:00:00,34.18,34.21,34.16,34.2,39450.0,20.1494,20.1671,20.1377,20.1612,39450.0
2010-10-29 15:05:00,34.21,34.21,34.17,34.17,32700.0,20.1671,20.1671,20.1435,20.1435,32700.0
2010-10-29 15:10:00,34.17,34.18,34.15,34.17,107700.0,20.1435,20.1494,20.1318,20.1435,107700.0
2010-10-29 15:15:00,34.17,34.18,34.15,34.16,34650.0,20.1435,20.1494,20.1318,20.1377,34650.0
2010-10-29 15:20:00,34.16,34.16,34.13,34.14,91650.0,20.1377,20.1377,20.12,20.1259,91650.0
2010-10-29 15:25:00,34.14,34.21,34.14,34.21,58350.0,20.1259,20.1671,20.1259,20.1671,58350.0
2010-10-29 15:30:00,34.21,34.23,34.2,34.22,33150.0,20.1671,20.1789,20.1612,20.173,33150.0
2010-10-29 15:35:00,34.23,34.28,34.23,34.27,53250.0,20.1789,20.2084,20.1789,20.2025,53250.0
2010-10-29 15:40:00,34.27,34.31,34.27,34.3,57900.0,20.2025,20.2261,20.2025,20.2202,57900.0
2010-10-29 15:45:00,34.29,34.29,34.26,34.26,95850.0,20.2143,20.2143,20.1966,20.1966,95850.0
2010-10-29 15:50:00,34.27,34.27,34.19,34.2,190650.0,20.2025,20.2025,20.1553,20.1612,190650.0
2010-10-29 15:55:00,34.21,34.23,34.15,34.15,363000.0,20.1671,20.1789,20.1318,20.1318,363000.0
2010-11-01 09:30:00,34.64,34.65,34.35,34.48,110100.0,20.4206,20.4265,20.2497,20.3263,110100.0
2010-11-01 09:35:00,34.5,34.61,34.45,34.59,33450.0,20.3381,20.4029,20.3086,20.3911,33450.0
2010-11-01 09:40:00,34.61,34.73,34.6,34.67,70650.0,20.4029,20.4737,20.397,20.4383,70650.0
2010-11-01 09:45:00,34.69,34.77,34.68,34.75,51900.0,20.4501,20.4973,20.4442,20.4855,51900.0
2010-11-01 09:50:00,34.75,34.79,34.73,34.73,87600.0,20.4855,20.509,20.4737,20.4737,87600.0
2010-11-01 09:55:00,34.73,34.79,34.69,34.76,54300.0,20.4737,20.509,20.4501,20.4914,54300.0
2010-11-01 10:00:00,34.81,35.11,34.77,35.09,187500.0,20.5208,20.6977,20.4973,20.6859,187500.0
2010-11-01 10:05:00,35.12,35.25,35.07,35.11,129450.0,20.7036,20.7802,20.6741,20.6977,129450.0
2010-11-01 10:10:00,35.12,35.2,35.09,35.17,80850.0,20.7036,20.7507,20.6859,20.7331,80850.0
2010-11-01 10:15:00,35.17,35.27,35.17,35.21,83400.0,20.7331,20.792,20.7331,20.7566,83400.0
2010-11-01 10:20:00,35.21,35.27,35.17,35.21,73650.0,20.7566,20.792,20.7331,20.7566,73650.0
2010-11-01 10:25:00,35.21,35.23,35.17,35.23,52950.0,20.7566,20.7684,20.7331,20.7684,52950.0
2010-11-01 10:30:00,35.23,35.27,35.04,35.05,124050.0,20.7684,20.792,20.6564,20.6623,124050.0
2010-11-01 10:35:00,35.04,35.04,34.93,34.95,128400.0,20.6564,20.6564,20.5916,20.6034,128400.0
2010-11-01 10:40:00,34.95,35.01,34.89,35.0,49500.0,20.6034,20.6387,20.568,20.6328,49500.0
2010-11-01 10:45:00,35.0,35.03,34.97,35.02,28500.0,20.6328,20.6505,20.6152,20.6446,28500.0
2010-11-01 10:50:00,35.01,35.03,34.97,34.98,34500.0,20.6387,20.6505,20.6152,20.621,34500.0
2010-11-01 10:55:00,34.97,34.99,34.93,34.94,36450.0,20.6152,20.6269,20.5916,20.5975,36450.0
2010-11-01 11:00:00,34.93,34.93,34.79,34.79,58200.0,20.5916,20.5916,20.509,20.509,58200.0
2010-11-01 11:05:00,34.8,34.8,34.73,34.73,146250.0,20.5149,20.5149,20.4737,20.4737,146250.0
2010-11-01 11:10:00,34.73,34.78,34.69,34.69,39150.0,20.4737,20.5031,20.4501,20.4501,39150.0
2010-11-01 11:15:00,34.69,34.7,34.59,34.61,50850.0,20.4501,20.456,20.3911,20.4029,50850.0
2010-11-01 11:20:00,34.62,34.69,34.62,34.64,69600.0,20.4088,20.4501,20.4088,20.4206,69600.0
2010-11-01 11:25:00,34.65,34.7,34.62,34.7,24150.0,20.4265,20.456,20.4088,20.456,24150.0
2010-11-01 11:30:00,34.7,34.7,34.63,34.64,17100.0,20.456,20.456,20.4147,20.4206,17100.0
2010-11-01 11:35:00,34.64,34.65,34.55,34.61,22650.0,20.4206,20.4265,20.3676,20.4029,22650.0
2010-11-01 11:40:00,34.62,34.66,34.62,34.65,10350.0,20.4088,20.4324,20.4088,20.4265,10350.0
2010-11-01 11:45:00,34.65,34.71,34.63,34.71,19200.0,20.4265,20.4619,20.4147,20.4619,19200.0
2010-11-01 11:50:00,34.72,34.75,34.67,34.73,28050.0,20.4678,20.4855,20.4383,20.4737,28050.0
2010-11-01 11:55:00,34.73,34.75,34.71,34.75,17400.0,20.4737,20.4855,20.4619,20.4855,17400.0
2010-11-01 12:00:00,34.75,34.77,34.73,34.75,22200.0,20.4855,20.4973,20.4737,20.4855,22200.0
2010-11-01 12:05:00,34.75,34.75,34.71,34.72,14850.0,20.4855,20.4855,20.4619,20.4678,14850.0
2010-11-01 12:10:00,34.72,34.72,34.69,34.7,13950.0,20.4678,20.4678,20.4501,20.456,13950.0
2010-11-01 12:15:00,34.71,34.75,34.71,34.72,24600.0,20.4619,20.4855,20.4619,20.4678,24600.0
2010-11-01 12:20:00,34.71,34.79,34.71,34.78,24900.0,20.4619,20.509,20.4619,20.5031,24900.0
2010-11-01 12:25:00,34.79,34.81,34.77,34.8,22500.0,20.509,20.5208,20.4973,20.5149,22500.0
2010-11-01 12:30:00,34.79,34.81,34.78,34.79,19500.0,20.509,20.5208,20.5031,20.509,19500.0
2010-11-01 12:35:00,34.79,34.81,34.77,34.78,10650.0,20.509,20.5208,20.4973,20.5031,10650.0
2010-11-01 12:40:00,34.78,34.79,34.76,34.79,8550.0,20.5031,20.509,20.4914,20.509,8550.0
2010-11-01 12:45:00,34.79,34.79,34.73,34.73,16050.0,20.509,20.509,20.4737,20.4737,16050.0
2010-11-01 12:50:00,34.73,34.73,34.67,34.67,24600.0,20.4737,20.4737,20.4383,20.4383,24600.0
2010-11-01 12:55:00,34.68,34.7,34.66,34.7,9000.0,20.4442,20.456,20.4324,20.456,9000.0
2010-11-01 13:00:00,34.69,34.75,34.69,34.7,29550.0,20.4501,20.4855,20.4501,20.456,29550.0
2010-11-01 13:05:00,34.7,34.71,34.63,34.71,32700.0,20.456,20.4619,20.4147,20.4619,32700.0
2010-11-01 13:10:00,34.71,34.77,34.69,34.73,21450.0,20.4619,20.4973,20.4501,20.4737,21450.0
2010-11-01 13:15:00,34.73,34.76,34.71,34.76,24600.0,20.4737,20.4914,20.4619,20.4914,24600.0
2010-11-01 13:20:00,34.76,34.77,34.68,34.69,16650.0,20.4914,20.4973,20.4442,20.4501,16650.0
2010-11-01 13:25:00,34.71,34.73,34.66,34.72,19350.0,20.4619,20.4737,20.4324,20.4678,19350.0
2010-11-01 13:30:00,34.72,34.77,34.71,34.77,24600.0,20.4678,20.4973,20.4619,20.4973,24600.0
2010-11-01 13:35:00,34.76,34.8,34.74,34.79,15300.0,20.4914,20.5149,20.4796,20.509,15300.0
2010-11-01 13:40:00,34.79,34.82,34.77,34.82,21000.0,20.509,20.5267,20.4973,20.5267,21000.0
2010-11-01 13:45:00,34.82,34.83,34.8,34.83,20700.0,20.5267,20.5326,20.5149,20.5326,20700.0
2010-11-01 13:50:00,34.83,34.85,34.8,34.83,12150.0,20.5326,20.5444,20.5149,20.5326,12150.0
2010-11-01 13:55:00,34.83,34.83,34.8,34.8,15450.0,20.5326,20.5326,20.5149,20.5149,15450.0
2010-11-01 14:00:00,34.8,34.8,34.79,34.79,17250.0,20.5149,20.5149,20.509,20.509,17250.0
2010-11-01 14:05:00,34.79,34.81,34.77,34.8,18150.0,20.509,20.5208,20.4973,20.5149,18150.0
2010-11-01 14:10:00,34.8,34.81,34.76,34.78,31050.0,20.5149,20.5208,20.4914,20.5031,31050.0
2010-11-01 14:15:00,34.79,34.79,34.75,34.79,20250.0,20.509,20.509,20.4855,20.509,20250.0
2010-11-01 14:20:00,34.79,34.82,34.75,34.75,17100.0,20.509,20.5267,20.4855,20.4855,17100.0
2010-11-01 14:25:00,34.75,34.76,34.7,34.71,12450.0,20.4855,20.4914,20.456,20.4619,12450.0
2010-11-01 14:30:00,34.71,34.74,34.69,34.74,26550.0,20.4619,20.4796,20.4501,20.4796,26550.0
2010-11-01 14:35:00,34.73,34.73,34.63,34.64,25950.0,20.4737,20.4737,20.4147,20.4206,25950.0
2010-11-01 14:40:00,34.63,34.64,34.6,34.64,26850.0,20.4147,20.4206,20.397,20.4206,26850.0
2010-11-01 14:45:00,34.64,34.66,34.59,34.6,18900.0,20.4206,20.4324,20.3911,20.397,18900.0
2010-11-01 14:50:00,34.59,34.62,34.59,34.61,16950.0,20.3911,20.4088,20.3911,20.4029,16950.0
2010-11-01 14:55:00,34.62,34.63,34.57,34.63,30300.0,20.4088,20.4147,20.3793,20.4147,30300.0
2010-11-01 15:00:00,34.62,34.63,34.56,34.57,47550.0,20.4088,20.4147,20.3735,20.3793,47550.0
2010-11-01 15:05:00,34.57,34.57,34.43,34.47,71100.0,20.3793,20.3793,20.2968,20.3204,71100.0
2010-11-01 15:10:00,34.46,34.47,34.37,34.39,63150.0,20.3145,20.3204,20.2614,20.2732,63150.0
2010-11-01 15:15:00,34.39,34.42,34.35,34.39,51000.0,20.2732,20.2909,20.2497,20.2732,51000.0
2010-11-01 15:20:00,34.4,34.47,34.39,34.46,44100.0,20.2791,20.3204,20.2732,20.3145,44100.0
2010-11-01 15:25:00,34.46,34.52,34.46,34.5,29400.0,20.3145,20.3499,20.3145,20.3381,29400.0
2010-11-01 15:30:00,34.5,34.58,34.5,34.56,54150.0,20.3381,20.3852,20.3381,20.3735,54150.0
2010-11-01 15:35:00,34.55,34.56,34.51,34.51,52050.0,20.3676,20.3735,20.344,20.344,52050.0
2010-11-01 15:40:00,34.51,34.54,34.49,34.51,78900.0,20.344,20.3617,20.3322,20.344,78900.0
2010-11-01 15:45:00,34.51,34.61,34.51,34.6,138450.0,20.344,20.4029,20.344,20.397,138450.0
2010-11-01 15:50:00,34.6,34.65,34.56,34.64,102600.0,20.397,20.4265,20.3735,20.4206,102600.0
2010-11-01 15:55:00,34.63,34.68,34.63,34.67,170550.0,20.4147,20.4442,20.4147,20.4383,170550.0
2010-11-02 09:30:00,35.21,35.22,35.05,35.13,68550.0,20.7566,20.7625,20.6623,20.7095,68550.0
2010-11-02 09:35:00,35.15,35.16,35.01,35.04,33300.0,20.7213,20.7272,20.6387,20.6564,33300.0
2010-11-02 09:40:00,35.07,35.15,35.01,35.12,25950.0,20.6741,20.7213,20.6387,20.7036,25950.0
2010-11-02 09:45:00,35.13,35.19,35.09,35.17,48450.0,20.7095,20.7448,20.6859,20.7331,48450.0
2010-11-02 09:50:00,35.16,35.29,35.11,35.22,65400.0,20.7272,20.8038,20.6977,20.7625,65400.0
2010-11-02 09:55:00,35.22,35.25,35.15,35.19,60150.0,20.7625,20.7802,20.7213,20.7448,60150.0
2010-11-02 10:00:00,35.17,35.19,35.07,35.07,24300.0,20.7331,20.7448,20.6741,20.6741,24300.0
2010-11-02 10:05:00,35.07,35.2,35.07,35.17,19650.0,20.6741,20.7507,20.6741,20.7331,19650.0
2010-11-02 10:10:00,35.17,35.17,35.09,35.13,31050.0,20.7331,20.7331,20.6859,20.7095,31050.0
2010-11-02 10:15:00,35.12,35.15,35.08,35.15,27750.0,20.7036,20.7213,20.68,20.7213,27750.0
2010-11-02 10:20:00,35.15,35.15,35.09,35.1,26400.0,20.7213,20.7213,20.6859,20.6918,26400.0
2010-11-02 10:25:00,35.11,35.15,35.09,35.1,29550.0,20.6977,20.7213,20.6859,20.6918,29550.0
2010-11-02 10:30:00,35.1,35.15,35.08,35.09,57150.0,20.6918,20.7213,20.68,20.6859,57150.0
2010-11-02 10:35:00,35.09,35.19,35.07,35.18,59100.0,20.6859,20.7448,20.6741,20.739,59100.0
2010-11-02 10:40:00,35.18,35.28,35.16,35.21,103950.0,20.739,20.7979,20.7272,20.7566,103950.0
2010-11-02 10:45:00,35.21,35.27,35.2,35.23,44700.0,20.7566,20.792,20.7507,20.7684,44700.0
2010-11-02 10:50:00,35.23,35.32,35.23,35.31,34800.0,20.7684,20.8215,20.7684,20.8156,34800.0
2010-11-02 10:55:00,35.31,35.31,35.26,35.3,39750.0,20.8156,20.8156,20.7861,20.8097,39750.0
2010-11-02 11:00:00,35.3,35.33,35.29,35.33,43800.0,20.8097,20.8274,20.8038,20.8274,43800.0
2010-11-02 11:05:00,35.33,35.41,35.33,35.39,121500.0,20.8274,20.8745,20.8274,20.8627,121500.0
2010-11-02 11:10:00,35.39,35.39,35.32,35.38,37050.0,20.8627,20.8627,20.8215,20.8569,37050.0
2010-11-02 11:15:00,35.38,35.4,35.33,35.38,31350.0,20.8569,20.8686,20.8274,20.8569,31350.0
2010-11-02 11:20:00,35.39,35.41,35.34,35.39,37200.0,20.8627,20.8745,20.8333,20.8627,37200.0
2010-11-02 11:25:00,35.39,35.46,35.39,35.43,86700.0,20.8627,20.904,20.8627,20.8863,86700.0
2010-11-02 11:30:00,35.43,35.43,35.39,35.41,26850.0,20.8863,20.8863,20.8627,20.8745,26850.0
2010-11-02 11:35:00,35.41,35.44,35.38,35.4,38100.0,20.8745,20.8922,20.8569,20.8686,38100.0
2010-11-02 11:40:00,35.41,35.41,35.37,35.37,16650.0,20.8745,20.8745,20.851,20.851,16650.0
2010-11-02 11:45:00,35.38,35.4,35.37,35.39,16500.0,20.8569,20.8686,20.851,20.8627,16500.0
2010-11-02 11:50:00,35.4,35.41,35.38,35.38,10200.0,20.8686,20.8745,20.8569,20.8569,10200.0
2010-11-02 11:55:00,35.38,35.38,35.31,35.33,78600.0,20.8569,20.8569,20.8156,20.8274,78600.0
2010-11-02 12:00:00,35.33,35.33,35.31,35.33,17850.0,20.8274,20.8274,20.8156,20.8274,17850.0
2010-11-02 12:05:00,35.32,35.33,35.3,35.33,29550.0,20.8215,20.8274,20.8097,20.8274,29550.0
2010-11-02 12:10:00,35.33,35.33,35.29,35.3,17700.0,20.8274,20.8274,20.8038,20.8097,17700.0
2010-11-02 12:15:00,35.32,35.37,35.32,35.37,32400.0,20.8215,20.851,20.8215,20.851,32400.0
2010-11-02 12:20:00,35.37,35.43,35.37,35.37,76800.0,20.851,20.8863,20.851,20.851,76800.0
2010-11-02 12:25:00,35.37,35.38,35.34,35.35,20550.0,20.851,20.8569,20.8333,20.8392,20550.0
2010-11-02 12:30:00,35.35,35.36,35.29,35.3,27750.0,20.8392,20.8451,20.8038,20.8097,27750.0
2010-11-02 12:35:00,35.31,35.33,35.31,35.33,20700.0,20.8156,20.8274,20.8156,20.8274,20700.0
2010-11-02 12:40:00,35.33,35.33,35.31,35.33,22050.0,20.8274,20.8274,20.8156,20.8274,22050.0
2010-11-02 12:45:00,35.33,35.38,35.33,35.37,27000.0,20.8274,20.8569,20.8274,20.851,27000.0
2010-11-02 12:50:00,35.38,35.41,35.38,35.39,20550.0,20.8569,20.8745,20.8569,20.8627,20550.0
2010-11-02 12:55:00,35.38,35.39,35.34,35.35,26100.0,20.8569,20.8627,20.8333,20.8392,26100.0
2010-11-02 13:00:00,35.36,35.42,35.36,35.41,16800.0,20.8451,20.8804,20.8451,20.8745,16800.0
2010-11-02 13:05:00,35.41,35.41,35.39,35.41,16650.0,20.8745,20.8745,20.8627,20.8745,16650.0
2010-11-02 13:10:00,35.4,35.41,35.37,35.37,25050.0,20.8686,20.8745,20.851,20.851,25050.0
2010-11-02 13:15:00,35.37,35.37,35.35,35.35,17100.0,20.851,20.851,20.8392,20.8392,17100.0
2010-11-02 13:20:00,35.35,35.36,35.33,35.33,10800.0,20.8392,20.8451,20.8274,20.8274,10800.0
2010-11-02 13:25:00,35.33,35.33,35.31,35.31,13500.0,20.8274,20.8274,20.8156,20.8156,13500.0
2010-11-02 13:30:00,35.32,35.34,35.3,35.31,21900.0,20.8215,20.8333,20.8097,20.8156,21900.0
2010-11-02 13:35:00,35.31,35.33,35.3,35.33,52800.0,20.8156,20.8274,20.8097,20.8274,52800.0
2010-11-02 13:40:00,35.33,35.36,35.31,35.36,49050.0,20.8274,20.8451,20.8156,20.8451,49050.0
2010-11-02 13:45:00,35.37,35.41,35.33,35.36,26400.0,20.851,20.8745,20.8274,20.8451,26400.0
2010-11-02 13:50:00,35.36,35.4,35.36,35.4,17550.0,20.8451,20.8686,20.8451,20.8686,17550.0
2010-11-02 13:55:00,35.4,35.42,35.39,35.41,15900.0,20.8686,20.8804,20.8627,20.8745,15900.0
2010-11-02 14:00:00,35.41,35.41,35.37,35.37,20550.0,20.8745,20.8745,20.851,20.851,20550.0
2010-11-02 14:05:00,35.36,35.37,35.32,35.32,15600.0,20.8451,20.851,20.8215,20.8215,15600.0
2010-11-02 14:10:00,35.33,35.34,35.31,35.32,30150.0,20.8274,20.8333,20.8156,20.8215,30150.0
2010-11-02 14:15:00,35.31,35.32,35.23,35.23,34800.0,20.8156,20.8215,20.7684,20.7684,34800.0
2010-11-02 14:20:00,35.24,35.25,35.18,35.21,50700.0,20.7743,20.7802,20.739,20.7566,50700.0
2010-11-02 14:25:00,35.2,35.23,35.2,35.23,11700.0,20.7507,20.7684,20.7507,20.7684,11700.0
2010-11-02 14:30:00,35.23,35.27,35.23,35.23,24450.0,20.7684,20.792,20.7684,20.7684,24450.0
2010-11-02 14:35:00,35.22,35.25,35.21,35.21,21900.0,20.7625,20.7802,20.7566,20.7566,21900.0
2010-11-02 14:40:00,35.2,35.23,35.19,35.19,28650.0,20.7507,20.7684,20.7448,20.7448,28650.0
2010-11-02 14:45:00,35.2,35.2,35.16,35.16,52800.0,20.7507,20.7507,20.7272,20.7272,52800.0
2010-11-02 14:50:00,35.17,35.23,35.17,35.23,18750.0,20.7331,20.7684,20.7331,20.7684,18750.0
2010-11-02 14:55:00,35.23,35.25,35.21,35.25,29550.0,20.7684,20.7802,20.7566,20.7802,29550.0
2010-11-02 15:00:00,35.25,35.29,35.25,35.29,39600.0,20.7802,20.8038,20.7802,20.8038,39600.0
2010-11-02 15:05:00,35.29,35.29,35.24,35.25,36000.0,20.8038,20.8038,20.7743,20.7802,36000.0
2010-11-02 15:10:00,35.25,35.29,35.25,35.26,26850.0,20.7802,20.8038,20.7802,20.7861,26850.0
2010-11-02 15:15:00,35.26,35.27,35.25,35.27,48900.0,20.7861,20.792,20.7802,20.792,48900.0
2010-11-02 15:20:00,35.27,35.31,35.27,35.29,100800.0,20.792,20.8156,20.792,20.8038,100800.0
2010-11-02 15:25:00,35.29,35.3,35.25,35.25,91050.0,20.8038,20.8097,20.7802,20.7802,91050.0
2010-11-02 15:30:00,35.25,35.27,35.23,35.27,77550.0,20.7802,20.792,20.7684,20.792,77550.0
2010-11-02 15:35:00,35.27,35.28,35.23,35.23,64200.0,20.792,20.7979,20.7684,20.7684,64200.0
2010-11-02 15:40:00,35.23,35.24,35.21,35.24,94200.0,20.7684,20.7743,20.7566,20.7743,94200.0
2010-11-02 15:45:00,35.23,35.27,35.23,35.27,112650.0,20.7684,20.792,20.7684,20.792,112650.0
2010-11-02 15:50:00,35.27,35.31,35.27,35.31,127650.0,20.792,20.8156,20.792,20.8156,127650.0
2010-11-02 15:55:00,35.3,35.32,35.28,35.29,179400.0,20.8097,20.8215,20.7979,20.8038,179400.0
2010-11-03 09:30:00,35.48,35.48,35.23,35.34,55500.0,20.9158,20.9158,20.7684,20.8333,55500.0
2010-11-03 09:35:00,35.34,35.4,35.13,35.19,18000.0,20.8333,20.8686,20.7095,20.7448,18000.0
2010-11-03 09:40:00,35.18,35.2,35.0,35.15,23850.0,20.739,20.7507,20.6328,20.7213,23850.0
2010-11-03 09:45:00,35.12,35.23,35.11,35.22,22200.0,20.7036,20.7684,20.6977,20.7625,22200.0
2010-11-03 09:50:00,35.21,35.22,35.17,35.19,14700.0,20.7566,20.7625,20.7331,20.7448,14700.0
2010-11-03 09:55:00,35.19,35.21,35.17,35.17,21450.0,20.7448,20.7566,20.7331,20.7331,21450.0
2010-11-03 10:00:00,35.18,35.29,35.1,35.13,35850.0,20.739,20.8038,20.6918,20.7095,35850.0
2010-11-03 10:05:00,35.12,35.15,35.1,35.15,33600.0,20.7036,20.7213,20.6918,20.7213,33600.0
2010-11-03 10:10:00,35.17,35.21,35.15,35.19,9150.0,20.7331,20.7566,20.7213,20.7448,9150.0
2010-11-03 10:15:00,35.18,35.19,35.15,35.16,9750.0,20.739,20.7448,20.7213,20.7272,9750.0
2010-11-03 10:20:00,35.15,35.17,35.15,35.17,7050.0,20.7213,20.7331,20.7213,20.7331,7050.0
2010-11-03 10:25:00,35.17,35.17,35.14,35.17,6900.0,20.7331,20.7331,20.7154,20.7331,6900.0
2010-11-03 10:30:00,35.17,35.21,35.16,35.16,26250.0,20.7331,20.7566,20.7272,20.7272,26250.0
2010-11-03 10:35:00,35.16,35.17,35.13,35.15,21600.0,20.7272,20.7331,20.7095,20.7213,21600.0
2010-11-03 10:40:00,35.15,35.15,35.04,35.05,28500.0,20.7213,20.7213,20.6564,20.6623,28500.0
2010-11-03 10:45:00,35.05,35.05,35.0,35.0,33000.0,20.6623,20.6623,20.6328,20.6328,33000.0
2010-11-03 10:50:00,35.0,35.05,35.0,35.05,24750.0,20.6328,20.6623,20.6328,20.6623,24750.0
2010-11-03 10:55:00,35.05,35.06,35.01,35.01,11550.0,20.6623,20.6682,20.6387,20.6387,11550.0
2010-11-03 11:00:00,35.01,35.02,34.95,35.02,27750.0,20.6387,20.6446,20.6034,20.6446,27750.0
2010-11-03 11:05:00,35.03,35.03,34.93,34.93,14250.0,20.6505,20.6505,20.5916,20.5916,14250.0
2010-11-03 11:10:00,34.93,34.93,34.83,34.85,37650.0,20.5916,20.5916,20.5326,20.5444,37650.0
2010-11-03 11:15:00,34.84,34.91,34.83,34.86,19500.0,20.5385,20.5798,20.5326,20.5503,19500.0
2010-11-03 11:20:00,34.85,34.91,34.84,34.9,9450.0,20.5444,20.5798,20.5385,20.5739,9450.0
2010-11-03 11:25:00,34.9,34.9,34.81,34.85,12750.0,20.5739,20.5739,20.5208,20.5444,12750.0
2010-11-03 11:30:00,34.83,34.89,34.83,34.89,11400.0,20.5326,20.568,20.5326,20.568,11400.0
2010-11-03 11:35:00,34.89,34.97,34.89,34.97,11700.0,20.568,20.6152,20.568,20.6152,11700.0
2010-11-03 11:40:00,34.96,34.98,34.89,34.89,15450.0,20.6093,20.621,20.568,20.568,15450.0
2010-11-03 11:45:00,34.89,34.89,34.85,34.87,16800.0,20.568,20.568,20.5444,20.5562,16800.0
2010-11-03 11:50:00,34.87,34.91,34.87,34.89,11550.0,20.5562,20.5798,20.5562,20.568,11550.0
2010-11-03 11:55:00,34.89,34.9,34.88,34.89,14100.0,20.568,20.5739,20.5621,20.568,14100.0
2010-11-03 12:00:00,34.9,34.9,34.79,34.81,10800.0,20.5739,20.5739,20.509,20.5208,10800.0
2010-11-03 12:05:00,34.79,34.85,34.79,34.85,9750.0,20.509,20.5444,20.509,20.5444,9750.0
2010-11-03 12:10:00,34.86,34.87,34.85,34.86,5700.0,20.5503,20.5562,20.5444,20.5503,5700.0
2010-11-03 12:15:00,34.86,34.87,34.84,34.87,4800.0,20.5503,20.5562,20.5385,20.5562,4800.0
2010-11-03 12:20:00,34.88,34.88,34.83,34.83,9150.0,20.5621,20.5621,20.5326,20.5326,9150.0
2010-11-03 12:25:00,34.83,34.89,34.83,34.85,8700.0,20.5326,20.568,20.5326,20.5444,8700.0
2010-11-03 12:30:00,34.84,34.94,34.84,34.94,11850.0,20.5385,20.5975,20.5385,20.5975,11850.0
2010-11-03 12:35:00,34.93,34.94,34.88,34.91,13200.0,20.5916,20.5975,20.5621,20.5798,13200.0
2010-11-03 12:40:00,34.91,34.94,34.89,34.89,32250.0,20.5798,20.5975,20.568,20.568,32250.0
2010-11-03 12:45:00,34.89,34.92,34.85,34.85,13350.0,20.568,20.5857,20.5444,20.5444,13350.0
2010-11-03 12:50:00,34.85,34.94,34.85,34.94,24150.0,20.5444,20.5975,20.5444,20.5975,24150.0
2010-11-03 12:55:00,34.95,34.96,34.91,34.91,14100.0,20.6034,20.6093,20.5798,20.5798,14100.0
2010-11-03 13:00:00,34.91,34.99,34.91,34.97,12000.0,20.5798,20.6269,20.5798,20.6152,12000.0
2010-11-03 13:05:00,34.98,35.02,34.93,34.93,14400.0,20.621,20.6446,20.5916,20.5916,14400.0
2010-11-03 13:10:00,34.94,34.95,34.93,34.95,9150.0,20.5975,20.6034,20.5916,20.6034,9150.0
2010-11-03 13:15:00,34.95,34.95,34.89,34.89,10200.0,20.6034,20.6034,20.568,20.568,10200.0
2010-11-03 13:20:00,34.9,34.9,34.87,34.89,9000.0,20.5739,20.5739,20.5562,20.568,9000.0
2010-11-03 13:25:00,34.89,34.9,34.87,34.87,8250.0,20.568,20.5739,20.5562,20.5562,8250.0
2010-11-03 13:30:00,34.87,34.94,34.87,34.93,10350.0,20.5562,20.5975,20.5562,20.5916,10350.0
2010-11-03 13:35:00,34.93,34.93,34.9,34.91,10200.0,20.5916,20.5916,20.5739,20.5798,10200.0
2010-11-03 13:40:00,34.91,34.91,34.87,34.91,24600.0,20.5798,20.5798,20.5562,20.5798,24600.0
2010-11-03 13:45:00,34.9,34.93,34.89,34.93,6000.0,20.5739,20.5916,20.568,20.5916,6000.0
2010-11-03 13:50:00,34.93,34.94,34.91,34.94,11400.0,20.5916,20.5975,20.5798,20.5975,11400.0
2010-11-03 13:55:00,34.93,34.94,34.89,34.89,7050.0,20.5916,20.5975,20.568,20.568,7050.0
2010-11-03 14:00:00,34.89,34.97,34.87,34.97,19950.0,20.568,20.6152,20.5562,20.6152,19950.0
2010-11-03 14:05:00,34.97,35.01,34.93,34.98,31200.0,20.6152,20.6387,20.5916,20.621,31200.0
2010-11-03 14:10:00,34.97,34.97,34.75,34.75,31950.0,20.6152,20.6152,20.4855,20.4855,31950.0
2010-11-03 14:15:00,34.74,35.05,34.71,34.93,44250.0,20.4796,20.6623,20.4619,20.5916,44250.0
2010-11-03 14:20:00,34.94,35.19,34.81,34.91,91500.0,20.5975,20.7448,20.5208,20.5798,91500.0
2010-11-03 14:25:00,34.91,34.94,34.67,34.76,124500.0,20.5798,20.5975,20.4383,20.4914,124500.0
2010-11-03 14:30:00,34.75,34.81,34.61,34.75,115350.0,20.4855,20.5208,20.4029,20.4855,115350.0
2010-11-03 14:35:00,34.75,35.0,34.71,34.97,60600.0,20.4855,20.6328,20.4619,20.6152,60600.0
2010-11-03 14:40:00,34.94,35.08,34.87,35.08,66300.0,20.5975,20.68,20.5562,20.68,66300.0
2010-11-03 14:45:00,35.09,35.11,35.01,35.06,60150.0,20.6859,20.6977,20.6387,20.6682,60150.0
2010-11-03 14:50:00,35.06,35.17,35.06,35.12,45750.0,20.6682,20.7331,20.6682,20.7036,45750.0
2010-11-03 14:55:00,35.11,35.22,35.11,35.15,40650.0,20.6977,20.7625,20.6977,20.7213,40650.0
2010-11-03 15:00:00,35.16,35.22,35.11,35.21,48750.0,20.7272,20.7625,20.6977,20.7566,48750.0
2010-11-03 15:05:00,35.2,35.26,35.19,35.24,35850.0,20.7507,20.7861,20.7448,20.7743,35850.0
2010-11-03 15:10:00,35.23,35.29,35.19,35.2,40650.0,20.7684,20.8038,20.7448,20.7507,40650.0
2010-11-03 15:15:00,35.21,35.29,35.21,35.23,25950.0,20.7566,20.8038,20.7566,20.7684,25950.0
2010-11-03 15:20:00,35.22,35.23,35.13,35.17,37350.0,20.7625,20.7684,20.7095,20.7331,37350.0
2010-11-03 15:25:00,35.18,35.19,35.11,35.13,39450.0,20.739,20.7448,20.6977,20.7095,39450.0
2010-11-03 15:30:00,35.13,35.17,35.03,35.07,61200.0,20.7095,20.7331,20.6505,20.6741,61200.0
2010-11-03 15:35:00,35.07,35.11,35.04,35.05,52650.0,20.6741,20.6977,20.6564,20.6623,52650.0
2010-11-03 15:40:00,35.07,35.09,35.03,35.09,48000.0,20.6741,20.6859,20.6505,20.6859,48000.0
2010-11-03 15:45:00,35.09,35.15,35.09,35.13,74100.0,20.6859,20.7213,20.6859,20.7095,74100.0
2010-11-03 15:50:00,35.13,35.17,35.11,35.15,92100.0,20.7095,20.7331,20.6977,20.7213,92100.0
2010-11-03 15:55:00,35.16,35.23,35.15,35.23,120900.0,20.7272,20.7684,20.7213,20.7684,120900.0
2010-11-04 09:30:00,35.81,36.16,35.79,36.07,142650.0,21.1103,21.3167,21.0986,21.2636,142650.0
2010-11-04 09:35:00,36.06,36.23,36.0,36.21,151950.0,21.2577,21.3579,21.2223,21.3461,151950.0
2010-11-04 09:40:00,36.21,36.29,36.13,36.14,75150.0,21.3461,21.3933,21.299,21.3049,75150.0
2010-11-04 09:45:00,36.14,36.22,36.07,36.19,67950.0,21.3049,21.352,21.2636,21.3344,67950.0
2010-11-04 09:50:00,36.21,36.32,36.21,36.28,74400.0,21.3461,21.411,21.3461,21.3874,74400.0
2010-11-04 09:55:00,36.27,36.31,36.21,36.23,64800.0,21.3815,21.4051,21.3461,21.3579,64800.0
2010-11-04 10:00:00,36.23,36.25,36.07,36.13,61350.0,21.3579,21.3697,21.2636,21.299,61350.0
2010-11-04 10:05:00,36.13,36.19,36.09,36.17,59850.0,21.299,21.3344,21.2754,21.3226,59850.0
2010-11-04 10:10:00,36.17,36.2,36.1,36.1,46950.0,21.3226,21.3403,21.2813,21.2813,46950.0
2010-11-04 10:15:00,36.09,36.2,36.08,36.19,38700.0,21.2754,21.3403,21.2695,21.3344,38700.0
2010-11-04 10:20:00,36.19,36.22,36.17,36.21,71250.0,21.3344,21.352,21.3226,21.3461,71250.0
2010-11-04 10:25:00,36.2,36.29,36.19,36.25,101700.0,21.3403,21.3933,21.3344,21.3697,101700.0
2010-11-04 10:30:00,36.25,36.25,36.18,36.22,26850.0,21.3697,21.3697,21.3285,21.352,26850.0
2010-11-04 10:35:00,36.22,36.3,36.21,36.29,41700.0,21.352,21.3992,21.3461,21.3933,41700.0
2010-11-04 10:40:00,36.29,36.31,36.24,36.28,50700.0,21.3933,21.4051,21.3638,21.3874,50700.0
2010-11-04 10:45:00,36.29,36.32,36.28,36.31,46350.0,21.3933,21.411,21.3874,21.4051,46350.0
2010-11-04 10:50:00,36.31,36.37,36.3,36.35,33750.0,21.4051,21.4405,21.3992,21.4287,33750.0
2010-11-04 10:55:00,36.35,36.43,36.31,36.43,32100.0,21.4287,21.4758,21.4051,21.4758,32100.0
2010-11-04 11:00:00,36.43,36.5,36.39,36.48,58500.0,21.4758,21.5171,21.4523,21.5053,58500.0
2010-11-04 11:05:00,36.49,36.51,36.44,36.51,46950.0,21.5112,21.523,21.4817,21.523,46950.0
2010-11-04 11:10:00,36.51,36.52,36.48,36.49,30750.0,21.523,21.5289,21.5053,21.5112,30750.0
2010-11-04 11:15:00,36.49,36.5,36.47,36.48,23700.0,21.5112,21.5171,21.4994,21.5053,23700.0
2010-11-04 11:20:00,36.49,36.49,36.41,36.45,41100.0,21.5112,21.5112,21.464,21.4876,41100.0
2010-11-04 11:25:00,36.45,36.49,36.42,36.49,40950.0,21.4876,21.5112,21.4699,21.5112,40950.0
2010-11-04 11:30:00,36.49,36.53,36.49,36.52,39600.0,21.5112,21.5348,21.5112,21.5289,39600.0
2010-11-04 11:35:00,36.52,36.53,36.49,36.51,35100.0,21.5289,21.5348,21.5112,21.523,35100.0
2010-11-04 11:40:00,36.51,36.53,36.5,36.51,26850.0,21.523,21.5348,21.5171,21.523,26850.0
2010-11-04 11:45:00,36.5,36.51,36.48,36.49,19200.0,21.5171,21.523,21.5053,21.5112,19200.0
2010-11-04 11:50:00,36.48,36.49,36.45,36.45,45450.0,21.5053,21.5112,21.4876,21.4876,45450.0
2010-11-04 11:55:00,36.45,36.45,36.41,36.43,9900.0,21.4876,21.4876,21.464,21.4758,9900.0
2010-11-04 12:00:00,36.42,36.43,36.37,36.39,26700.0,21.4699,21.4758,21.4405,21.4523,26700.0
2010-11-04 12:05:00,36.4,36.42,36.38,36.42,31500.0,21.4582,21.4699,21.4464,21.4699,31500.0
2010-11-04 12:10:00,36.43,36.46,36.42,36.45,15750.0,21.4758,21.4935,21.4699,21.4876,15750.0
2010-11-04 12:15:00,36.45,36.45,36.41,36.43,15750.0,21.4876,21.4876,21.464,21.4758,15750.0
2010-11-04 12:20:00,36.43,36.47,36.43,36.47,16050.0,21.4758,21.4994,21.4758,21.4994,16050.0
2010-11-04 12:25:00,36.47,36.47,36.43,36.43,33300.0,21.4994,21.4994,21.4758,21.4758,33300.0
2010-11-04 12:30:00,36.44,36.49,36.41,36.47,24600.0,21.4817,21.5112,21.464,21.4994,24600.0
2010-11-04 12:35:00,36.47,36.49,36.46,36.49,29850.0,21.4994,21.5112,21.4935,21.5112,29850.0
2010-11-04 12:40:00,36.48,36.51,36.46,36.49,28200.0,21.5053,21.523,21.4935,21.5112,28200.0
2010-11-04 12:45:00,36.49,36.51,36.45,36.46,47550.0,21.5112,21.523,21.4876,21.4935,47550.0
2010-11-04 12:50:00,36.47,36.49,36.46,36.47,24900.0,21.4994,21.5112,21.4935,21.4994,24900.0
2010-11-04 12:55:00,36.46,36.53,36.46,36.53,21900.0,21.4935,21.5348,21.4935,21.5348,21900.0
2010-11-04 13:00:00,36.53,36.54,36.51,36.52,43200.0,21.5348,21.5407,21.523,21.5289,43200.0
2010-11-04 13:05:00,36.53,36.59,36.53,36.59,53100.0,21.5348,21.5702,21.5348,21.5702,53100.0
2010-11-04 13:10:00,36.58,36.6,36.55,36.55,30750.0,21.5643,21.5761,21.5466,21.5466,30750.0
2010-11-04 13:15:00,36.55,36.61,36.54,36.59,28500.0,21.5466,21.5819,21.5407,21.5702,28500.0
2010-11-04 13:20:00,36.59,36.61,36.57,36.6,25650.0,21.5702,21.5819,21.5584,21.5761,25650.0
2010-11-04 13:25:00,36.59,36.59,36.57,36.58,20400.0,21.5702,21.5702,21.5584,21.5643,20400.0
2010-11-04 13:30:00,36.59,36.61,36.5,36.5,56850.0,21.5702,21.5819,21.5171,21.5171,56850.0
2010-11-04 13:35:00,36.5,36.52,36.45,36.45,29700.0,21.5171,21.5289,21.4876,21.4876,29700.0
2010-11-04 13:40:00,36.45,36.52,36.45,36.49,23250.0,21.4876,21.5289,21.4876,21.5112,23250.0
2010-11-04 13:45:00,36.49,36.51,36.45,36.47,26850.0,21.5112,21.523,21.4876,21.4994,26850.0
2010-11-04 13:50:00,36.47,36.49,36.45,36.46,28800.0,21.4994,21.5112,21.4876,21.4935,28800.0
2010-11-04 13:55:00,36.46,36.48,36.44,36.44,24000.0,21.4935,21.5053,21.4817,21.4817,24000.0
2010-11-04 14:00:00,36.45,36.48,36.43,36.43,42450.0,21.4876,21.5053,21.4758,21.4758,42450.0
2010-11-04 14:05:00,36.44,36.45,36.41,36.45,29100.0,21.4817,21.4876,21.464,21.4876,29100.0
2010-11-04 14:10:00,36.44,36.52,36.43,36.5,44250.0,21.4817,21.5289,21.4758,21.5171,44250.0
2010-11-04 14:15:00,36.51,36.53,36.5,36.53,48000.0,21.523,21.5348,21.5171,21.5348,48000.0
2010-11-04 14:20:00,36.53,36.58,36.53,36.55,60900.0,21.5348,21.5643,21.5348,21.5466,60900.0
2010-11-04 14:25:00,36.55,36.55,36.54,36.54,53400.0,21.5466,21.5466,21.5407,21.5407,53400.0
2010-11-04 14:30:00,36.55,36.58,36.55,36.56,40050.0,21.5466,21.5643,21.5466,21.5525,40050.0
2010-11-04 14:35:00,36.56,36.63,36.56,36.63,49050.0,21.5525,21.5937,21.5525,21.5937,49050.0
2010-11-04 14:40:00,36.64,36.65,36.57,36.59,73050.0,21.5996,21.6055,21.5584,21.5702,73050.0
2010-11-04 14:45:00,36.58,36.59,36.51,36.54,72150.0,21.5643,21.5702,21.523,21.5407,72150.0
2010-11-04 14:50:00,36.54,36.57,36.54,36.56,52650.0,21.5407,21.5584,21.5407,21.5525,52650.0
2010-11-04 14:55:00,36.56,36.61,36.55,36.58,40950.0,21.5525,21.5819,21.5466,21.5643,40950.0
2010-11-04 15:00:00,36.59,36.62,36.59,36.62,51450.0,21.5702,21.5878,21.5702,21.5878,51450.0
2010-11-04 15:05:00,36.62,36.65,36.62,36.63,79950.0,21.5878,21.6055,21.5878,21.5937,79950.0
2010-11-04 15:10:00,36.63,36.64,36.61,36.63,106350.0,21.5937,21.5996,21.5819,21.5937,106350.0
2010-11-04 15:15:00,36.63,36.67,36.62,36.63,205050.0,21.5937,21.6173,21.5878,21.5937,205050.0
2010-11-04 15:20:00,36.64,36.66,36.61,36.64,60150.0,21.5996,21.6114,21.5819,21.5996,60150.0
2010-11-04 15:25:00,36.64,36.69,36.62,36.67,99600.0,21.5996,21.6291,21.5878,21.6173,99600.0
2010-11-04 15:30:00,36.68,36.68,36.6,36.67,93450.0,21.6232,21.6232,21.5761,21.6173,93450.0
2010-11-04 15:35:00,36.67,36.71,36.65,36.67,119100.0,21.6173,21.6409,21.6055,21.6173,119100.0
2010-11-04 15:40:00,36.68,36.69,36.6,36.61,148350.0,21.6232,21.6291,21.5761,21.5819,148350.0
2010-11-04 15:45:00,36.62,36.63,36.58,36.59,171150.0,21.5878,21.5937,21.5643,21.5702,171150.0
2010-11-04 15:50:00,36.6,36.7,36.6,36.7,214650.0,21.5761,21.635,21.5761,21.635,214650.0
2010-11-04 15:55:00,36.69,36.79,36.67,36.78,565650.0,21.6291,21.6881,21.6173,21.6822,565650.0
2010-11-05 09:30:00,36.79,36.79,36.65,36.67,96000.0,21.6881,21.6881,21.6055,21.6173,96000.0
2010-11-05 09:35:00,36.68,36.89,36.67,36.86,39750.0,21.6232,21.747,21.6173,21.7293,39750.0
2010-11-05 09:40:00,36.87,36.89,36.67,36.67,72600.0,21.7352,21.747,21.6173,21.6173,72600.0
2010-11-05 09:45:00,36.65,36.78,36.64,36.7,33300.0,21.6055,21.6822,21.5996,21.635,33300.0
2010-11-05 09:50:00,36.69,36.71,36.63,36.69,35850.0,21.6291,21.6409,21.5937,21.6291,35850.0
2010-11-05 09:55:00,36.67,36.8,36.67,36.73,19800.0,21.6173,21.694,21.6173,21.6527,19800.0
2010-11-05 10:00:00,36.73,36.76,36.7,36.72,22650.0,21.6527,21.6704,21.635,21.6468,22650.0
2010-11-05 10:05:00,36.71,36.81,36.7,36.8,30450.0,21.6409,21.6999,21.635,21.694,30450.0
2010-11-05 10:10:00,36.8,36.88,36.77,36.87,37050.0,21.694,21.7411,21.6763,21.7352,37050.0
2010-11-05 10:15:00,36.89,36.91,36.84,36.85,23100.0,21.747,21.7588,21.7175,21.7234,23100.0
2010-11-05 10:20:00,36.85,36.91,36.85,36.88,32550.0,21.7234,21.7588,21.7234,21.7411,32550.0
2010-11-05 10:25:00,36.89,36.99,36.89,36.96,54150.0,21.747,21.806,21.747,21.7883,54150.0
2010-11-05 10:30:00,36.96,36.98,36.91,36.92,25650.0,21.7883,21.8001,21.7588,21.7647,25650.0
2010-11-05 10:35:00,36.92,36.97,36.89,36.89,20550.0,21.7647,21.7942,21.747,21.747,20550.0
2010-11-05 10:40:00,36.89,36.9,36.85,36.87,19950.0,21.747,21.7529,21.7234,21.7352,19950.0
2010-11-05 10:45:00,36.87,36.87,36.84,36.86,22950.0,21.7352,21.7352,21.7175,21.7293,22950.0
2010-11-05 10:50:00,36.86,36.97,36.86,36.97,29250.0,21.7293,21.7942,21.7293,21.7942,29250.0
2010-11-05 10:55:00,36.97,36.99,36.93,36.93,23550.0,21.7942,21.806,21.7706,21.7706,23550.0
2010-11-05 11:00:00,36.93,36.97,36.83,36.83,38550.0,21.7706,21.7942,21.7116,21.7116,38550.0
2010-11-05 11:05:00,36.82,36.85,36.79,36.84,31950.0,21.7057,21.7234,21.6881,21.7175,31950.0
2010-11-05 11:10:00,36.85,36.85,36.81,36.83,21600.0,21.7234,21.7234,21.6999,21.7116,21600.0
2010-11-05 11:15:00,36.83,36.85,36.81,36.83,20550.0,21.7116,21.7234,21.6999,21.7116,20550.0
2010-11-05 11:20:00,36.83,36.83,36.78,36.81,20400.0,21.7116,21.7116,21.6822,21.6999,20400.0
2010-11-05 11:25:00,36.81,36.86,36.81,36.85,13050.0,21.6999,21.7293,21.6999,21.7234,13050.0
2010-11-05 11:30:00,36.85,36.92,36.85,36.87,24000.0,21.7234,21.7647,21.7234,21.7352,24000.0
2010-11-05 11:35:00,36.87,36.88,36.77,36.79,48150.0,21.7352,21.7411,21.6763,21.6881,48150.0
2010-11-05 11:40:00,36.79,36.81,36.75,36.8,62100.0,21.6881,21.6999,21.6645,21.694,62100.0
2010-11-05 11:45:00,36.79,36.81,36.78,36.8,53550.0,21.6881,21.6999,21.6822,21.694,53550.0
2010-11-05 11:50:00,36.8,36.81,36.74,36.75,66600.0,21.694,21.6999,21.6586,21.6645,66600.0
2010-11-05 11:55:00,36.74,36.79,36.69,36.7,62250.0,21.6586,21.6881,21.6291,21.635,62250.0
2010-11-05 12:00:00,36.7,36.75,36.69,36.73,48150.0,21.635,21.6645,21.6291,21.6527,48150.0
2010-11-05 12:05:00,36.73,36.81,36.73,36.81,29400.0,21.6527,21.6999,21.6527,21.6999,29400.0
2010-11-05 12:10:00,36.81,36.83,36.79,36.81,39900.0,21.6999,21.7116,21.6881,21.6999,39900.0
2010-11-05 12:15:00,36.81,36.83,36.81,36.83,9300.0,21.6999,21.7116,21.6999,21.7116,9300.0
2010-11-05 12:20:00,36.83,36.83,36.71,36.71,66450.0,21.7116,21.7116,21.6409,21.6409,66450.0
2010-11-05 12:25:00,36.72,36.78,36.72,36.75,28050.0,21.6468,21.6822,21.6468,21.6645,28050.0
2010-11-05 12:30:00,36.75,36.87,36.73,36.83,34200.0,21.6645,21.7352,21.6527,21.7116,34200.0
2010-11-05 12:35:00,36.83,36.87,36.81,36.86,21900.0,21.7116,21.7352,21.6999,21.7293,21900.0
2010-11-05 12:40:00,36.86,36.89,36.83,36.83,27300.0,21.7293,21.747,21.7116,21.7116,27300.0
2010-11-05 12:45:00,36.82,36.84,36.81,36.81,15150.0,21.7057,21.7175,21.6999,21.6999,15150.0
2010-11-05 12:50:00,36.81,36.82,36.77,36.79,29700.0,21.6999,21.7057,21.6763,21.6881,29700.0
2010-11-05 12:55:00,36.79,36.8,36.78,36.79,9150.0,21.6881,21.694,21.6822,21.6881,9150.0
2010-11-05 13:00:00,36.79,36.83,36.79,36.83,21450.0,21.6881,21.7116,21.6881,21.7116,21450.0
2010-11-05 13:05:00,36.83,36.87,36.82,36.85,34050.0,21.7116,21.7352,21.7057,21.7234,34050.0
2010-11-05 13:10:00,36.85,36.85,36.8,36.83,21300.0,21.7234,21.7234,21.694,21.7116,21300.0
2010-11-05 13:15:00,36.82,36.83,36.81,36.81,11100.0,21.7057,21.7116,21.6999,21.6999,11100.0
2010-11-05 13:20:00,36.81,36.82,36.79,36.81,16200.0,21.6999,21.7057,21.6881,21.6999,16200.0
2010-11-05 13:25:00,36.81,36.82,36.79,36.79,26550.0,21.6999,21.7057,21.6881,21.6881,26550.0
2010-11-05 13:30:00,36.8,36.83,36.76,36.77,55500.0,21.694,21.7116,21.6704,21.6763,55500.0
2010-11-05 13:35:00,36.77,36.78,36.75,36.78,27150.0,21.6763,21.6822,21.6645,21.6822,27150.0
2010-11-05 13:40:00,36.78,36.8,36.78,36.79,9900.0,21.6822,21.694,21.6822,21.6881,9900.0
2010-11-05 13:45:00,36.79,36.83,36.79,36.81,19950.0,21.6881,21.7116,21.6881,21.6999,19950.0
2010-11-05 13:50:00,36.81,36.84,36.81,36.82,22650.0,21.6999,21.7175,21.6999,21.7057,22650.0
2010-11-05 13:55:00,36.82,36.85,36.81,36.84,12150.0,21.7057,21.7234,21.6999,21.7175,12150.0
2010-11-05 14:00:00,36.85,36.86,36.79,36.79,32400.0,21.7234,21.7293,21.6881,21.6881,32400.0
2010-11-05 14:05:00,36.79,36.83,36.79,36.83,13500.0,21.6881,21.7116,21.6881,21.7116,13500.0
2010-11-05 14:10:00,36.83,36.83,36.78,36.78,21750.0,21.7116,21.7116,21.6822,21.6822,21750.0
2010-11-05 14:15:00,36.77,36.78,36.73,36.75,35700.0,21.6763,21.6822,21.6527,21.6645,35700.0
2010-11-05 14:20:00,36.75,36.81,36.72,36.79,13800.0,21.6645,21.6999,21.6468,21.6881,13800.0
2010-11-05 14:25:00,36.8,36.81,36.72,36.75,33450.0,21.694,21.6999,21.6468,21.6645,33450.0
2010-11-05 14:30:00,36.76,36.82,36.75,36.77,25350.0,21.6704,21.7057,21.6645,21.6763,25350.0
2010-11-05 14:35:00,36.77,36.83,36.77,36.8,11400.0,21.6763,21.7116,21.6763,21.694,11400.0
2010-11-05 14:40:00,36.8,36.82,36.79,36.81,38850.0,21.694,21.7057,21.6881,21.6999,38850.0
2010-11-05 14:45:00,36.8,36.85,36.78,36.83,35850.0,21.694,21.7234,21.6822,21.7116,35850.0
2010-11-05 14:50:00,36.83,36.83,36.79,36.8,30300.0,21.7116,21.7116,21.6881,21.694,30300.0
2010-11-05 14:55:00,36.8,36.8,36.76,36.76,15300.0,21.694,21.694,21.6704,21.6704,15300.0
2010-11-05 15:00:00,36.76,36.81,36.75,36.81,30600.0,21.6704,21.6999,21.6645,21.6999,30600.0
2010-11-05 15:05:00,36.81,36.83,36.79,36.79,29400.0,21.6999,21.7116,21.6881,21.6881,29400.0
2010-11-05 15:10:00,36.8,36.81,36.77,36.79,73200.0,21.694,21.6999,21.6763,21.6881,73200.0
2010-11-05 15:15:00,36.79,36.83,36.78,36.8,47250.0,21.6881,21.7116,21.6822,21.694,47250.0
2010-11-05 15:20:00,36.79,36.81,36.77,36.79,26550.0,21.6881,21.6999,21.6763,21.6881,26550.0
2010-11-05 15:25:00,36.77,36.83,36.77,36.82,66300.0,21.6763,21.7116,21.6763,21.7057,66300.0
2010-11-05 15:30:00,36.82,36.85,36.82,36.83,81300.0,21.7057,21.7234,21.7057,21.7116,81300.0
2010-11-05 15:35:00,36.83,36.83,36.7,36.7,99000.0,21.7116,21.7116,21.635,21.635,99000.0
2010-11-05 15:40:00,36.7,36.76,36.69,36.73,67800.0,21.635,21.6704,21.6291,21.6527,67800.0
2010-11-05 15:45:00,36.73,36.84,36.73,36.79,167700.0,21.6527,21.7175,21.6527,21.6881,167700.0
2010-11-05 15:50:00,36.8,36.83,36.79,36.81,193050.0,21.694,21.7116,21.6881,21.6999,193050.0
2010-11-05 15:55:00,36.8,36.83,36.79,36.83,143100.0,21.694,21.7116,21.6881,21.7116,143100.0
2010-11-08 09:30:00,36.52,36.72,36.52,36.61,51300.0,21.5289,21.6468,21.5289,21.5819,51300.0
2010-11-08 09:35:00,36.65,36.76,36.61,36.76,18750.0,21.6055,21.6704,21.5819,21.6704,18750.0
2010-11-08 09:40:00,36.73,36.8,36.62,36.63,16650.0,21.6527,21.694,21.5878,21.5937,16650.0
2010-11-08 09:45:00,36.65,36.67,36.59,36.6,25500.0,21.6055,21.6173,21.5702,21.5761,25500.0
2010-11-08 09:50:00,36.55,36.61,36.49,36.55,18600.0,21.5466,21.5819,21.5112,21.5466,18600.0
2010-11-08 09:55:00,36.55,36.55,36.39,36.45,37500.0,21.5466,21.5466,21.4523,21.4876,37500.0
2010-11-08 10:00:00,36.45,36.54,36.42,36.53,28350.0,21.4876,21.5407,21.4699,21.5348,28350.0
2010-11-08 10:05:00,36.52,36.62,36.46,36.47,35250.0,21.5289,21.5878,21.4935,21.4994,35250.0
2010-11-08 10:10:00,36.48,36.48,36.41,36.46,34650.0,21.5053,21.5053,21.464,21.4935,34650.0
2010-11-08 10:15:00,36.46,36.52,36.46,36.48,29850.0,21.4935,21.5289,21.4935,21.5053,29850.0
2010-11-08 10:20:00,36.48,36.51,36.47,36.49,36150.0,21.5053,21.523,21.4994,21.5112,36150.0
2010-11-08 10:25:00,36.48,36.55,36.48,36.51,28350.0,21.5053,21.5466,21.5053,21.523,28350.0
2010-11-08 10:30:00,36.5,36.5,36.42,36.42,49800.0,21.5171,21.5171,21.4699,21.4699,49800.0
2010-11-08 10:35:00,36.42,36.47,36.4,36.43,25650.0,21.4699,21.4994,21.4582,21.4758,25650.0
2010-11-08 10:40:00,36.43,36.45,36.41,36.44,35700.0,21.4758,21.4876,21.464,21.4817,35700.0
2010-11-08 10:45:00,36.44,36.5,36.43,36.47,46800.0,21.4817,21.5171,21.4758,21.4994,46800.0
2010-11-08 10:50:00,36.47,36.48,36.35,36.35,48150.0,21.4994,21.5053,21.4287,21.4287,48150.0
2010-11-08 10:55:00,36.36,36.37,36.23,36.27,103050.0,21.4346,21.4405,21.3579,21.3815,103050.0
2010-11-08 11:00:00,36.26,36.29,36.18,36.26,59550.0,21.3756,21.3933,21.3285,21.3756,59550.0
2010-11-08 11:05:00,36.26,36.31,36.25,36.3,34800.0,21.3756,21.4051,21.3697,21.3992,34800.0
2010-11-08 11:10:00,36.31,36.34,36.29,36.32,30000.0,21.4051,21.4228,21.3933,21.411,30000.0
2010-11-08 11:15:00,36.33,36.35,36.25,36.25,44850.0,21.4169,21.4287,21.3697,21.3697,44850.0
2010-11-08 11:20:00,36.25,36.31,36.25,36.29,45600.0,21.3697,21.4051,21.3697,21.3933,45600.0
2010-11-08 11:25:00,36.29,36.31,36.25,36.27,28050.0,21.3933,21.4051,21.3697,21.3815,28050.0
2010-11-08 11:30:00,36.27,36.31,36.27,36.3,46200.0,21.3815,21.4051,21.3815,21.3992,46200.0
2010-11-08 11:35:00,36.3,36.3,36.21,36.21,50400.0,21.3992,21.3992,21.3461,21.3461,50400.0
2010-11-08 11:40:00,36.2,36.25,36.2,36.25,51000.0,21.3403,21.3697,21.3403,21.3697,51000.0
2010-11-08 11:45:00,36.24,36.25,36.2,36.23,33000.0,21.3638,21.3697,21.3403,21.3579,33000.0
2010-11-08 11:50:00,36.23,36.27,36.22,36.27,35700.0,21.3579,21.3815,21.352,21.3815,35700.0
2010-11-08 11:55:00,36.26,36.3,36.25,36.27,73350.0,21.3756,21.3992,21.3697,21.3815,73350.0
2010-11-08 12:00:00,36.29,36.31,36.27,36.27,49350.0,21.3933,21.4051,21.3815,21.3815,49350.0
2010-11-08 12:05:00,36.27,36.28,36.25,36.27,39150.0,21.3815,21.3874,21.3697,21.3815,39150.0
2010-11-08 12:10:00,36.28,36.29,36.26,36.28,34200.0,21.3874,21.3933,21.3756,21.3874,34200.0
2010-11-08 12:15:00,36.29,36.31,36.27,36.31,26400.0,21.3933,21.4051,21.3815,21.4051,26400.0
2010-11-08 12:20:00,36.3,36.33,36.29,36.31,60750.0,21.3992,21.4169,21.3933,21.4051,60750.0
2010-11-08 12:25:00,36.31,36.33,36.29,36.29,30600.0,21.4051,21.4169,21.3933,21.3933,30600.0
2010-11-08 12:30:00,36.29,36.31,36.26,36.29,36000.0,21.3933,21.4051,21.3756,21.3933,36000.0
2010-11-08 12:35:00,36.29,36.29,36.26,36.29,24000.0,21.3933,21.3933,21.3756,21.3933,24000.0
2010-11-08 12:40:00,36.29,36.29,36.25,36.27,21600.0,21.3933,21.3933,21.3697,21.3815,21600.0
2010-11-08 12:45:00,36.27,36.27,36.24,36.26,27750.0,21.3815,21.3815,21.3638,21.3756,27750.0
2010-11-08 12:50:00,36.27,36.29,36.25,36.26,18900.0,21.3815,21.3933,21.3697,21.3756,18900.0
2010-11-08 12:55:00,36.26,36.29,36.23,36.23,24150.0,21.3756,21.3933,21.3579,21.3579,24150.0
2010-11-08 13:00:00,36.23,36.28,36.23,36.28,14850.0,21.3579,21.3874,21.3579,21.3874,14850.0
2010-11-08 13:05:00,36.28,36.29,36.26,36.28,19050.0,21.3874,21.3933,21.3756,21.3874,19050.0
2010-11-08 13:10:00,36.27,36.29,36.25,36.28,40800.0,21.3815,21.3933,21.3697,21.3874,40800.0
2010-11-08 13:15:00,36.28,36.29,36.25,36.27,21750.0,21.3874,21.3933,21.3697,21.3815,21750.0
2010-11-08 13:20:00,36.26,36.29,36.26,36.29,28200.0,21.3756,21.3933,21.3756,21.3933,28200.0
2010-11-08 13:25:00,36.29,36.29,36.27,36.28,17100.0,21.3933,21.3933,21.3815,21.3874,17100.0
2010-11-08 13:30:00,36.28,36.29,36.14,36.23,50250.0,21.3874,21.3933,21.3049,21.3579,50250.0
2010-11-08 13:35:00,36.23,36.25,36.23,36.25,28950.0,21.3579,21.3697,21.3579,21.3697,28950.0
2010-11-08 13:40:00,36.24,36.25,36.17,36.18,44550.0,21.3638,21.3697,21.3226,21.3285,44550.0
2010-11-08 13:45:00,36.18,36.19,36.15,36.19,18150.0,21.3285,21.3344,21.3108,21.3344,18150.0
2010-11-08 13:50:00,36.2,36.22,36.18,36.22,17250.0,21.3403,21.352,21.3285,21.352,17250.0
2010-11-08 13:55:00,36.21,36.22,36.19,36.21,25650.0,21.3461,21.352,21.3344,21.3461,25650.0
2010-11-08 14:00:00,36.2,36.25,36.2,36.25,104100.0,21.3403,21.3697,21.3403,21.3697,104100.0
2010-11-08 14:05:00,36.26,36.28,36.24,36.27,35100.0,21.3756,21.3874,21.3638,21.3815,35100.0
2010-11-08 14:10:00,36.27,36.28,36.23,36.27,27300.0,21.3815,21.3874,21.3579,21.3815,27300.0
2010-11-08 14:15:00,36.27,36.29,36.26,36.29,39900.0,21.3815,21.3933,21.3756,21.3933,39900.0
2010-11-08 14:20:00,36.29,36.29,36.27,36.28,26250.0,21.3933,21.3933,21.3815,21.3874,26250.0
2010-11-08 14:25:00,36.28,36.31,36.27,36.27,27450.0,21.3874,21.4051,21.3815,21.3815,27450.0
2010-11-08 14:30:00,36.26,36.27,36.21,36.23,41850.0,21.3756,21.3815,21.3461,21.3579,41850.0
2010-11-08 14:35:00,36.22,36.27,36.21,36.27,30000.0,21.352,21.3815,21.3461,21.3815,30000.0
2010-11-08 14:40:00,36.27,36.29,36.27,36.29,17700.0,21.3815,21.3933,21.3815,21.3933,17700.0
2010-11-08 14:45:00,36.29,36.32,36.29,36.29,43500.0,21.3933,21.411,21.3933,21.3933,43500.0
2010-11-08 14:50:00,36.29,36.32,36.27,36.31,16200.0,21.3933,21.411,21.3815,21.4051,16200.0
2010-11-08 14:55:00,36.31,36.33,36.28,36.33,50550.0,21.4051,21.4169,21.3874,21.4169,50550.0
2010-11-08 15:00:00,36.33,36.38,36.33,36.37,35550.0,21.4169,21.4464,21.4169,21.4405,35550.0
2010-11-08 15:05:00,36.37,36.39,36.35,36.37,75600.0,21.4405,21.4523,21.4287,21.4405,75600.0
2010-11-08 15:10:00,36.37,36.39,36.35,36.36,61500.0,21.4405,21.4523,21.4287,21.4346,61500.0
2010-11-08 15:15:00,36.37,36.41,36.36,36.41,33600.0,21.4405,21.464,21.4346,21.464,33600.0
2010-11-08 15:20:00,36.41,36.44,36.39,36.43,43650.0,21.464,21.4817,21.4523,21.4758,43650.0
2010-11-08 15:25:00,36.43,36.44,36.42,36.43,38400.0,21.4758,21.4817,21.4699,21.4758,38400.0
2010-11-08 15:30:00,36.44,36.51,36.44,36.51,118800.0,21.4817,21.523,21.4817,21.523,118800.0
2010-11-08 15:35:00,36.5,36.51,36.48,36.51,143700.0,21.5171,21.523,21.5053,21.523,143700.0
2010-11-08 15:40:00,36.51,36.51,36.48,36.49,104700.0,21.523,21.523,21.5053,21.5112,104700.0
2010-11-08 15:45:00,36.5,36.5,36.41,36.48,129750.0,21.5171,21.5171,21.464,21.5053,129750.0
2010-11-08 15:50:00,36.48,36.5,36.41,36.41,149850.0,21.5053,21.5171,21.464,21.464,149850.0
2010-11-08 15:55:00,36.42,36.49,36.41,36.49,94800.0,21.4699,21.5112,21.464,21.5112,94800.0
2010-11-09 09:30:00,36.52,36.58,36.35,36.37,31650.0,21.5289,21.5643,21.4287,21.4405,31650.0
2010-11-09 09:35:00,36.33,36.43,36.23,36.23,26550.0,21.4169,21.4758,21.3579,21.3579,26550.0
2010-11-09 09:40:00,36.23,36.27,36.15,36.19,48900.0,21.3579,21.3815,21.3108,21.3344,48900.0
2010-11-09 09:45:00,36.18,36.22,36.04,36.2,59250.0,21.3285,21.352,21.2459,21.3403,59250.0
2010-11-09 09:50:00,36.19,36.23,36.12,36.23,67800.0,21.3344,21.3579,21.2931,21.3579,67800.0
2010-11-09 09:55:00,36.23,36.27,36.19,36.25,43800.0,21.3579,21.3815,21.3344,21.3697,43800.0
2010-11-09 10:00:00,36.26,36.29,36.19,36.19,81300.0,21.3756,21.3933,21.3344,21.3344,81300.0
2010-11-09 10:05:00,36.19,36.21,36.15,36.16,70800.0,21.3344,21.3461,21.3108,21.3167,70800.0
2010-11-09 10:10:00,36.14,36.17,36.11,36.13,88650.0,21.3049,21.3226,21.2872,21.299,88650.0
2010-11-09 10:15:00,36.13,36.21,36.13,36.17,104100.0,21.299,21.3461,21.299,21.3226,104100.0
2010-11-09 10:20:00,36.17,36.24,36.13,36.19,56400.0,21.3226,21.3638,21.299,21.3344,56400.0
2010-11-09 10:25:00,36.2,36.23,36.19,36.19,44400.0,21.3403,21.3579,21.3344,21.3344,44400.0
2010-11-09 10:30:00,36.18,36.22,36.18,36.2,41250.0,21.3285,21.352,21.3285,21.3403,41250.0
2010-11-09 10:35:00,36.21,36.21,36.14,36.2,37800.0,21.3461,21.3461,21.3049,21.3403,37800.0
2010-11-09 10:40:00,36.19,36.2,36.18,36.2,33600.0,21.3344,21.3403,21.3285,21.3403,33600.0
2010-11-09 10:45:00,36.2,36.2,36.15,36.15,42900.0,21.3403,21.3403,21.3108,21.3108,42900.0
2010-11-09 10:50:00,36.15,36.15,36.09,36.11,31650.0,21.3108,21.3108,21.2754,21.2872,31650.0
2010-11-09 10:55:00,36.11,36.13,36.1,36.11,15900.0,21.2872,21.299,21.2813,21.2872,15900.0
2010-11-09 11:00:00,36.12,36.14,36.06,36.06,71700.0,21.2931,21.3049,21.2577,21.2577,71700.0
2010-11-09 11:05:00,36.06,36.09,35.97,35.98,65700.0,21.2577,21.2754,21.2047,21.2106,65700.0
2010-11-09 11:10:00,35.97,35.98,35.9,35.93,66750.0,21.2047,21.2106,21.1634,21.1811,66750.0
2010-11-09 11:15:00,35.93,36.0,35.93,35.99,46200.0,21.1811,21.2223,21.1811,21.2165,46200.0
2010-11-09 11:20:00,35.99,36.0,35.95,36.0,34200.0,21.2165,21.2223,21.1929,21.2223,34200.0
2010-11-09 11:25:00,36.0,36.01,35.95,35.96,36600.0,21.2223,21.2282,21.1929,21.1988,36600.0
2010-11-09 11:30:00,35.97,35.97,35.94,35.96,21000.0,21.2047,21.2047,21.187,21.1988,21000.0
2010-11-09 11:35:00,35.95,36.0,35.95,35.97,33000.0,21.1929,21.2223,21.1929,21.2047,33000.0
2010-11-09 11:40:00,35.98,35.98,35.95,35.97,16350.0,21.2106,21.2106,21.1929,21.2047,16350.0
2010-11-09 11:45:00,35.98,36.01,35.98,36.01,28500.0,21.2106,21.2282,21.2106,21.2282,28500.0
2010-11-09 11:50:00,36.0,36.01,35.91,35.91,71250.0,21.2223,21.2282,21.1693,21.1693,71250.0
2010-11-09 11:55:00,35.91,35.91,35.74,35.74,55350.0,21.1693,21.1693,21.0691,21.0691,55350.0
2010-11-09 12:00:00,35.74,35.82,35.74,35.79,50550.0,21.0691,21.1162,21.0691,21.0986,50550.0
2010-11-09 12:05:00,35.8,35.81,35.79,35.81,24900.0,21.1044,21.1103,21.0986,21.1103,24900.0
2010-11-09 12:10:00,35.81,35.83,35.77,35.78,35550.0,21.1103,21.1221,21.0868,21.0927,35550.0
2010-11-09 12:15:00,35.79,35.82,35.77,35.8,32550.0,21.0986,21.1162,21.0868,21.1044,32550.0
2010-11-09 12:20:00,35.81,35.81,35.73,35.75,28950.0,21.1103,21.1103,21.0632,21.075,28950.0
2010-11-09 12:25:00,35.75,35.81,35.72,35.81,65100.0,21.075,21.1103,21.0573,21.1103,65100.0
2010-11-09 12:30:00,35.82,35.84,35.78,35.79,22050.0,21.1162,21.128,21.0927,21.0986,22050.0
2010-11-09 12:35:00,35.79,35.81,35.76,35.79,16950.0,21.0986,21.1103,21.0809,21.0986,16950.0
2010-11-09 12:40:00,35.78,35.81,35.75,35.77,20400.0,21.0927,21.1103,21.075,21.0868,20400.0
2010-11-09 12:45:00,35.77,35.82,35.76,35.77,23700.0,21.0868,21.1162,21.0809,21.0868,23700.0
2010-11-09 12:50:00,35.77,35.83,35.77,35.83,19350.0,21.0868,21.1221,21.0868,21.1221,19350.0
2010-11-09 12:55:00,35.83,35.83,35.78,35.78,19350.0,21.1221,21.1221,21.0927,21.0927,19350.0
2010-11-09 13:00:00,35.79,35.81,35.77,35.79,38100.0,21.0986,21.1103,21.0868,21.0986,38100.0
2010-11-09 13:05:00,35.79,35.83,35.79,35.81,22500.0,21.0986,21.1221,21.0986,21.1103,22500.0
2010-11-09 13:10:00,35.81,35.81,35.77,35.8,30000.0,21.1103,21.1103,21.0868,21.1044,30000.0
2010-11-09 13:15:00,35.79,35.81,35.73,35.76,49800.0,21.0986,21.1103,21.0632,21.0809,49800.0
2010-11-09 13:20:00,35.76,35.77,35.72,35.77,45300.0,21.0809,21.0868,21.0573,21.0868,45300.0
2010-11-09 13:25:00,35.77,35.78,35.71,35.75,44700.0,21.0868,21.0927,21.0514,21.075,44700.0
2010-11-09 13:30:00,35.75,35.79,35.73,35.76,38400.0,21.075,21.0986,21.0632,21.0809,38400.0
2010-11-09 13:35:00,35.76,35.77,35.65,35.65,62700.0,21.0809,21.0868,21.016,21.016,62700.0
2010-11-09 13:40:00,35.66,35.7,35.62,35.66,39000.0,21.0219,21.0455,20.9983,21.0219,39000.0
2010-11-09 13:45:00,35.67,35.68,35.61,35.63,39600.0,21.0278,21.0337,20.9924,21.0042,39600.0
2010-11-09 13:50:00,35.64,35.71,35.63,35.69,47550.0,21.0101,21.0514,21.0042,21.0396,47550.0
2010-11-09 13:55:00,35.69,35.8,35.69,35.72,49950.0,21.0396,21.1044,21.0396,21.0573,49950.0
2010-11-09 14:00:00,35.73,35.77,35.71,35.73,40650.0,21.0632,21.0868,21.0514,21.0632,40650.0
2010-11-09 14:05:00,35.73,35.79,35.73,35.79,29700.0,21.0632,21.0986,21.0632,21.0986,29700.0
2010-11-09 14:10:00,35.79,35.81,35.77,35.81,24300.0,21.0986,21.1103,21.0868,21.1103,24300.0
2010-11-09 14:15:00,35.81,35.84,35.76,35.77,31800.0,21.1103,21.128,21.0809,21.0868,31800.0
2010-11-09 14:20:00,35.77,35.78,35.72,35.78,24600.0,21.0868,21.0927,21.0573,21.0927,24600.0
2010-11-09 14:25:00,35.77,35.8,35.77,35.78,23400.0,21.0868,21.1044,21.0868,21.0927,23400.0
2010-11-09 14:30:00,35.78,35.82,35.78,35.81,25800.0,21.0927,21.1162,21.0927,21.1103,25800.0
2010-11-09 14:35:00,35.81,35.84,35.79,35.79,30600.0,21.1103,21.128,21.0986,21.0986,30600.0
2010-11-09 14:40:00,35.8,35.82,35.75,35.82,30600.0,21.1044,21.1162,21.075,21.1162,30600.0
2010-11-09 14:45:00,35.82,35.84,35.81,35.83,38700.0,21.1162,21.128,21.1103,21.1221,38700.0
2010-11-09 14:50:00,35.83,35.83,35.78,35.79,34800.0,21.1221,21.1221,21.0927,21.0986,34800.0
2010-11-09 14:55:00,35.79,35.82,35.79,35.8,53100.0,21.0986,21.1162,21.0986,21.1044,53100.0
2010-11-09 15:00:00,35.79,35.81,35.73,35.77,63450.0,21.0986,21.1103,21.0632,21.0868,63450.0
2010-11-09 15:05:00,35.77,35.77,35.7,35.7,32250.0,21.0868,21.0868,21.0455,21.0455,32250.0
2010-11-09 15:10:00,35.7,35.71,35.65,35.67,114450.0,21.0455,21.0514,21.016,21.0278,114450.0
2010-11-09 15:15:00,35.67,35.73,35.66,35.72,63450.0,21.0278,21.0632,21.0219,21.0573,63450.0
2010-11-09 15:20:00,35.72,35.72,35.67,35.69,66750.0,21.0573,21.0573,21.0278,21.0396,66750.0
2010-11-09 15:25:00,35.69,35.72,35.66,35.71,108750.0,21.0396,21.0573,21.0219,21.0514,108750.0
2010-11-09 15:30:00,35.7,35.76,35.69,35.75,97350.0,21.0455,21.0809,21.0396,21.075,97350.0
2010-11-09 15:35:00,35.75,35.75,35.65,35.68,157950.0,21.075,21.075,21.016,21.0337,157950.0
2010-11-09 15:40:00,35.67,35.68,35.57,35.63,153900.0,21.0278,21.0337,20.9689,21.0042,153900.0
2010-11-09 15:45:00,35.62,35.63,35.46,35.48,207450.0,20.9983,21.0042,20.904,20.9158,207450.0
2010-11-09 15:50:00,35.49,35.59,35.49,35.57,190800.0,20.9217,20.9806,20.9217,20.9689,190800.0
2010-11-09 15:55:00,35.57,35.71,35.57,35.71,230400.0,20.9689,21.0514,20.9689,21.0514,230400.0
2010-11-10 09:30:00,35.61,35.69,35.36,35.69,99000.0,20.9924,21.0396,20.8451,21.0396,99000.0
2010-11-10 09:35:00,35.69,35.73,35.57,35.65,42600.0,21.0396,21.0632,20.9689,21.016,42600.0
2010-11-10 09:40:00,35.66,35.69,35.57,35.67,43500.0,21.0219,21.0396,20.9689,21.0278,43500.0
2010-11-10 09:45:00,35.67,35.67,35.57,35.57,46200.0,21.0278,21.0278,20.9689,20.9689,46200.0
2010-11-10 09:50:00,35.56,35.6,35.45,35.59,48450.0,20.963,20.9865,20.8981,20.9806,48450.0
2010-11-10 09:55:00,35.62,35.63,35.44,35.45,48450.0,20.9983,21.0042,20.8922,20.8981,48450.0
2010-11-10 10:00:00,35.45,35.47,35.38,35.43,45600.0,20.8981,20.9099,20.8569,20.8863,45600.0
2010-11-10 10:05:00,35.42,35.42,35.3,35.41,67200.0,20.8804,20.8804,20.8097,20.8745,67200.0
2010-11-10 10:10:00,35.41,35.45,35.34,35.38,81600.0,20.8745,20.8981,20.8333,20.8569,81600.0
2010-11-10 10:15:00,35.39,35.48,35.33,35.47,55800.0,20.8627,20.9158,20.8274,20.9099,55800.0
2010-11-10 10:20:00,35.47,35.54,35.43,35.52,33750.0,20.9099,20.9512,20.8863,20.9394,33750.0
2010-11-10 10:25:00,35.52,35.53,35.43,35.43,23100.0,20.9394,20.9453,20.8863,20.8863,23100.0
2010-11-10 10:30:00,35.44,35.54,35.44,35.52,35400.0,20.8922,20.9512,20.8922,20.9394,35400.0
2010-11-10 10:35:00,35.51,35.63,35.51,35.62,29100.0,20.9335,21.0042,20.9335,20.9983,29100.0
2010-11-10 10:40:00,35.61,35.65,35.61,35.64,19200.0,20.9924,21.016,20.9924,21.0101,19200.0
2010-11-10 10:45:00,35.63,35.63,35.54,35.54,14700.0,21.0042,21.0042,20.9512,20.9512,14700.0
2010-11-10 10:50:00,35.55,35.63,35.51,35.61,18300.0,20.9571,21.0042,20.9335,20.9924,18300.0
2010-11-10 10:55:00,35.6,35.63,35.57,35.63,17400.0,20.9865,21.0042,20.9689,21.0042,17400.0
2010-11-10 11:00:00,35.63,35.75,35.62,35.72,31950.0,21.0042,21.075,20.9983,21.0573,31950.0
2010-11-10 11:05:00,35.71,35.72,35.62,35.63,20550.0,21.0514,21.0573,20.9983,21.0042,20550.0
2010-11-10 11:10:00,35.62,35.71,35.61,35.66,18600.0,20.9983,21.0514,20.9924,21.0219,18600.0
2010-11-10 11:15:00,35.65,35.68,35.62,35.68,17250.0,21.016,21.0337,20.9983,21.0337,17250.0
2010-11-10 11:20:00,35.69,35.76,35.69,35.71,29700.0,21.0396,21.0809,21.0396,21.0514,29700.0
2010-11-10 11:25:00,35.72,35.8,35.69,35.77,9300.0,21.0573,21.1044,21.0396,21.0868,9300.0
2010-11-10 11:30:00,35.78,35.86,35.78,35.85,17550.0,21.0927,21.1398,21.0927,21.1339,17550.0
2010-11-10 11:35:00,35.85,35.89,35.8,35.89,50100.0,21.1339,21.1575,21.1044,21.1575,50100.0
2010-11-10 11:40:00,35.88,35.88,35.83,35.83,13050.0,21.1516,21.1516,21.1221,21.1221,13050.0
2010-11-10 11:45:00,35.83,35.89,35.83,35.88,22950.0,21.1221,21.1575,21.1221,21.1516,22950.0
2010-11-10 11:50:00,35.88,35.95,35.88,35.92,37050.0,21.1516,21.1929,21.1516,21.1752,37050.0
2010-11-10 11:55:00,35.92,35.97,35.92,35.95,72600.0,21.1752,21.2047,21.1752,21.1929,72600.0
2010-11-10 12:00:00,35.94,35.98,35.92,35.95,52200.0,21.187,21.2106,21.1752,21.1929,52200.0
2010-11-10 12:05:00,35.95,35.95,35.85,35.86,32850.0,21.1929,21.1929,21.1339,21.1398,32850.0
2010-11-10 12:10:00,35.85,35.87,35.84,35.87,13650.0,21.1339,21.1457,21.128,21.1457,13650.0
2010-11-10 12:15:00,35.87,35.89,35.85,35.88,17100.0,21.1457,21.1575,21.1339,21.1516,17100.0
2010-11-10 12:20:00,35.88,35.88,35.84,35.85,20400.0,21.1516,21.1516,21.128,21.1339,20400.0
2010-11-10 12:25:00,35.85,35.86,35.83,35.83,7350.0,21.1339,21.1398,21.1221,21.1221,7350.0
2010-11-10 12:30:00,35.83,35.91,35.83,35.9,11250.0,21.1221,21.1693,21.1221,21.1634,11250.0
2010-11-10 12:35:00,35.9,35.9,35.85,35.87,15600.0,21.1634,21.1634,21.1339,21.1457,15600.0
2010-11-10 12:40:00,35.85,35.86,35.79,35.81,19950.0,21.1339,21.1398,21.0986,21.1103,19950.0
2010-11-10 12:45:00,35.79,35.85,35.79,35.85,9600.0,21.0986,21.1339,21.0986,21.1339,9600.0
2010-11-10 12:50:00,35.83,35.89,35.81,35.89,10200.0,21.1221,21.1575,21.1103,21.1575,10200.0
2010-11-10 12:55:00,35.89,35.91,35.87,35.87,9600.0,21.1575,21.1693,21.1457,21.1457,9600.0
2010-11-10 13:00:00,35.87,35.89,35.73,35.81,58050.0,21.1457,21.1575,21.0632,21.1103,58050.0
2010-11-10 13:05:00,35.81,35.87,35.78,35.85,53850.0,21.1103,21.1457,21.0927,21.1339,53850.0
2010-11-10 13:10:00,35.86,35.88,35.85,35.87,18450.0,21.1398,21.1516,21.1339,21.1457,18450.0
2010-11-10 13:15:00,35.85,36.0,35.85,35.99,37350.0,21.1339,21.2223,21.1339,21.2165,37350.0
2010-11-10 13:20:00,35.99,36.03,35.95,35.95,24300.0,21.2165,21.24,21.1929,21.1929,24300.0
2010-11-10 13:25:00,35.96,36.01,35.96,35.98,11100.0,21.1988,21.2282,21.1988,21.2106,11100.0
2010-11-10 13:30:00,35.98,36.03,35.94,35.95,30900.0,21.2106,21.24,21.187,21.1929,30900.0
2010-11-10 13:35:00,35.95,35.97,35.95,35.95,9300.0,21.1929,21.2047,21.1929,21.1929,9300.0
2010-11-10 13:40:00,35.94,35.95,35.9,35.92,24450.0,21.187,21.1929,21.1634,21.1752,24450.0
2010-11-10 13:45:00,35.91,35.95,35.91,35.93,14700.0,21.1693,21.1929,21.1693,21.1811,14700.0
2010-11-10 13:50:00,35.94,35.94,35.87,35.91,12600.0,21.187,21.187,21.1457,21.1693,12600.0
2010-11-10 13:55:00,35.91,36.0,35.9,35.95,22350.0,21.1693,21.2223,21.1634,21.1929,22350.0
2010-11-10 14:00:00,35.95,36.01,35.94,36.01,41250.0,21.1929,21.2282,21.187,21.2282,41250.0
2010-11-10 14:05:00,36.02,36.07,36.0,36.01,27600.0,21.2341,21.2636,21.2223,21.2282,27600.0
2010-11-10 14:10:00,36.01,36.01,35.97,35.97,16650.0,21.2282,21.2282,21.2047,21.2047,16650.0
2010-11-10 14:15:00,35.97,35.99,35.95,35.96,28200.0,21.2047,21.2165,21.1929,21.1988,28200.0
2010-11-10 14:20:00,35.97,35.97,35.87,35.9,31950.0,21.2047,21.2047,21.1457,21.1634,31950.0
2010-11-10 14:25:00,35.91,35.99,35.91,35.99,17550.0,21.1693,21.2165,21.1693,21.2165,17550.0
2010-11-10 14:30:00,35.99,35.99,35.91,35.91,29100.0,21.2165,21.2165,21.1693,21.1693,29100.0
2010-11-10 14:35:00,35.91,35.91,35.87,35.89,30450.0,21.1693,21.1693,21.1457,21.1575,30450.0
2010-11-10 14:40:00,35.87,35.92,35.85,35.88,33300.0,21.1457,21.1752,21.1339,21.1516,33300.0
2010-11-10 14:45:00,35.87,35.91,35.82,35.84,72750.0,21.1457,21.1693,21.1162,21.128,72750.0
2010-11-10 14:50:00,35.84,35.89,35.83,35.89,48300.0,21.128,21.1575,21.1221,21.1575,48300.0
2010-11-10 14:55:00,35.89,35.91,35.87,35.87,16650.0,21.1575,21.1693,21.1457,21.1457,16650.0
2010-11-10 15:00:00,35.87,35.91,35.83,35.89,44400.0,21.1457,21.1693,21.1221,21.1575,44400.0
2010-11-10 15:05:00,35.9,35.9,35.81,35.82,27150.0,21.1634,21.1634,21.1103,21.1162,27150.0
2010-11-10 15:10:00,35.83,35.9,35.82,35.87,28500.0,21.1221,21.1634,21.1162,21.1457,28500.0
2010-11-10 15:15:00,35.87,35.89,35.83,35.86,35850.0,21.1457,21.1575,21.1221,21.1398,35850.0
2010-11-10 15:20:00,35.87,35.9,35.86,35.9,27750.0,21.1457,21.1634,21.1398,21.1634,27750.0
2010-11-10 15:25:00,35.89,35.93,35.89,35.92,51900.0,21.1575,21.1811,21.1575,21.1752,51900.0
2010-11-10 15:30:00,35.91,35.96,35.9,35.93,28500.0,21.1693,21.1988,21.1634,21.1811,28500.0
2010-11-10 15:35:00,35.92,35.93,35.86,35.88,38850.0,21.1752,21.1811,21.1398,21.1516,38850.0
2010-11-10 15:40:00,35.88,35.9,35.86,35.88,36600.0,21.1516,21.1634,21.1398,21.1516,36600.0
2010-11-10 15:45:00,35.89,35.95,35.89,35.91,46800.0,21.1575,21.1929,21.1575,21.1693,46800.0
2010-11-10 15:50:00,35.91,35.93,35.88,35.88,81450.0,21.1693,21.1811,21.1516,21.1516,81450.0
2010-11-10 15:55:00,35.89,35.97,35.87,35.97,120000.0,21.1575,21.2047,21.1457,21.2047,120000.0
2010-11-11 09:30:00,35.36,35.55,35.22,35.42,114150.0,20.8451,20.9571,20.7625,20.8804,114150.0
2010-11-11 09:35:00,35.41,35.53,35.29,35.44,76500.0,20.8745,20.9453,20.8038,20.8922,76500.0
2010-11-11 09:40:00,35.41,35.41,35.2,35.23,53250.0,20.8745,20.8745,20.7507,20.7684,53250.0
2010-11-11 09:45:00,35.23,35.34,35.22,35.31,74700.0,20.7684,20.8333,20.7625,20.8156,74700.0
2010-11-11 09:50:00,35.31,35.36,35.21,35.34,42000.0,20.8156,20.8451,20.7566,20.8333,42000.0
2010-11-11 09:55:00,35.34,35.44,35.33,35.44,34650.0,20.8333,20.8922,20.8274,20.8922,34650.0
2010-11-11 10:00:00,35.43,35.47,35.37,35.45,48450.0,20.8863,20.9099,20.851,20.8981,48450.0
2010-11-11 10:05:00,35.45,35.57,35.41,35.55,58650.0,20.8981,20.9689,20.8745,20.9571,58650.0
2010-11-11 10:10:00,35.55,35.56,35.49,35.54,60150.0,20.9571,20.963,20.9217,20.9512,60150.0
2010-11-11 10:15:00,35.55,35.76,35.53,35.75,88800.0,20.9571,21.0809,20.9453,21.075,88800.0
2010-11-11 10:20:00,35.74,35.79,35.69,35.78,107100.0,21.0691,21.0986,21.0396,21.0927,107100.0
2010-11-11 10:25:00,35.77,35.83,35.73,35.77,42600.0,21.0868,21.1221,21.0632,21.0868,42600.0
2010-11-11 10:30:00,35.75,35.76,35.61,35.63,57300.0,21.075,21.0809,20.9924,21.0042,57300.0
2010-11-11 10:35:00,35.63,35.63,35.56,35.58,60000.0,21.0042,21.0042,20.963,20.9748,60000.0
2010-11-11 10:40:00,35.58,35.61,35.51,35.52,53550.0,20.9748,20.9924,20.9335,20.9394,53550.0
2010-11-11 10:45:00,35.52,35.57,35.45,35.46,28950.0,20.9394,20.9689,20.8981,20.904,28950.0
2010-11-11 10:50:00,35.46,35.59,35.43,35.58,30150.0,20.904,20.9806,20.8863,20.9748,30150.0
2010-11-11 10:55:00,35.57,35.67,35.57,35.65,27450.0,20.9689,21.0278,20.9689,21.016,27450.0
2010-11-11 11:00:00,35.65,35.65,35.6,35.63,16500.0,21.016,21.016,20.9865,21.0042,16500.0
2010-11-11 11:05:00,35.63,35.63,35.47,35.49,50100.0,21.0042,21.0042,20.9099,20.9217,50100.0
2010-11-11 11:10:00,35.49,35.56,35.47,35.56,38100.0,20.9217,20.963,20.9099,20.963,38100.0
2010-11-11 11:15:00,35.57,35.61,35.53,35.6,19050.0,20.9689,20.9924,20.9453,20.9865,19050.0
2010-11-11 11:20:00,35.61,35.61,35.53,35.53,15600.0,20.9924,20.9924,20.9453,20.9453,15600.0
2010-11-11 11:25:00,35.53,35.53,35.44,35.51,55800.0,20.9453,20.9453,20.8922,20.9335,55800.0
2010-11-11 11:30:00,35.5,35.62,35.5,35.6,20850.0,20.9276,20.9983,20.9276,20.9865,20850.0
2010-11-11 11:35:00,35.59,35.64,35.56,35.61,26100.0,20.9806,21.0101,20.963,20.9924,26100.0
2010-11-11 11:40:00,35.6,35.61,35.55,35.59,30900.0,20.9865,20.9924,20.9571,20.9806,30900.0
2010-11-11 11:45:00,35.58,35.71,35.57,35.69,46200.0,20.9748,21.0514,20.9689,21.0396,46200.0
2010-11-11 11:50:00,35.69,35.71,35.67,35.7,15000.0,21.0396,21.0514,21.0278,21.0455,15000.0
2010-11-11 11:55:00,35.69,35.71,35.63,35.65,13800.0,21.0396,21.0514,21.0042,21.016,13800.0
2010-11-11 12:00:00,35.64,35.71,35.63,35.7,19050.0,21.0101,21.0514,21.0042,21.0455,19050.0
2010-11-11 12:05:00,35.71,35.81,35.71,35.75,58500.0,21.0514,21.1103,21.0514,21.075,58500.0
2010-11-11 12:10:00,35.75,35.81,35.74,35.81,14250.0,21.075,21.1103,21.0691,21.1103,14250.0
2010-11-11 12:15:00,35.81,35.85,35.8,35.83,31500.0,21.1103,21.1339,21.1044,21.1221,31500.0
2010-11-11 12:20:00,35.82,35.85,35.79,35.83,28050.0,21.1162,21.1339,21.0986,21.1221,28050.0
2010-11-11 12:25:00,35.83,35.87,35.83,35.87,63450.0,21.1221,21.1457,21.1221,21.1457,63450.0
2010-11-11 12:30:00,35.87,35.87,35.82,35.82,19200.0,21.1457,21.1457,21.1162,21.1162,19200.0
2010-11-11 12:35:00,35.81,35.82,35.76,35.81,16500.0,21.1103,21.1162,21.0809,21.1103,16500.0
2010-11-11 12:40:00,35.79,35.8,35.75,35.77,11250.0,21.0986,21.1044,21.075,21.0868,11250.0
2010-11-11 12:45:00,35.77,35.79,35.76,35.77,21300.0,21.0868,21.0986,21.0809,21.0868,21300.0
2010-11-11 12:50:00,35.77,35.81,35.75,35.78,12150.0,21.0868,21.1103,21.075,21.0927,12150.0
2010-11-11 12:55:00,35.77,35.78,35.75,35.77,5100.0,21.0868,21.0927,21.075,21.0868,5100.0
2010-11-11 13:00:00,35.77,35.77,35.71,35.74,22800.0,21.0868,21.0868,21.0514,21.0691,22800.0
2010-11-11 13:05:00,35.74,35.81,35.73,35.81,21450.0,21.0691,21.1103,21.0632,21.1103,21450.0
2010-11-11 13:10:00,35.8,35.83,35.79,35.82,17400.0,21.1044,21.1221,21.0986,21.1162,17400.0
2010-11-11 13:15:00,35.82,35.84,35.79,35.8,15900.0,21.1162,21.128,21.0986,21.1044,15900.0
2010-11-11 13:20:00,35.8,35.83,35.79,35.81,28650.0,21.1044,21.1221,21.0986,21.1103,28650.0
2010-11-11 13:25:00,35.81,35.83,35.79,35.79,15000.0,21.1103,21.1221,21.0986,21.0986,15000.0
2010-11-11 13:30:00,35.78,35.83,35.78,35.83,20700.0,21.0927,21.1221,21.0927,21.1221,20700.0
2010-11-11 13:35:00,35.83,35.85,35.81,35.84,10500.0,21.1221,21.1339,21.1103,21.128,10500.0
2010-11-11 13:40:00,35.84,35.94,35.84,35.93,30300.0,21.128,21.187,21.128,21.1811,30300.0
2010-11-11 13:45:00,35.92,35.97,35.92,35.95,12300.0,21.1752,21.2047,21.1752,21.1929,12300.0
2010-11-11 13:50:00,35.96,35.99,35.89,35.92,27750.0,21.1988,21.2165,21.1575,21.1752,27750.0
2010-11-11 13:55:00,35.91,35.96,35.91,35.93,14400.0,21.1693,21.1988,21.1693,21.1811,14400.0
2010-11-11 14:00:00,35.93,35.93,35.87,35.89,13650.0,21.1811,21.1811,21.1457,21.1575,13650.0
2010-11-11 14:05:00,35.89,35.89,35.87,35.87,5550.0,21.1575,21.1575,21.1457,21.1457,5550.0
2010-11-11 14:10:00,35.87,35.91,35.86,35.91,12150.0,21.1457,21.1693,21.1398,21.1693,12150.0
2010-11-11 14:15:00,35.9,35.96,35.9,35.96,17700.0,21.1634,21.1988,21.1634,21.1988,17700.0
2010-11-11 14:20:00,35.96,35.97,35.91,35.91,10800.0,21.1988,21.2047,21.1693,21.1693,10800.0
2010-11-11 14:25:00,35.91,35.92,35.89,35.89,9900.0,21.1693,21.1752,21.1575,21.1575,9900.0
2010-11-11 14:30:00,35.89,35.96,35.89,35.92,29700.0,21.1575,21.1988,21.1575,21.1752,29700.0
2010-11-11 14:35:00,35.93,36.0,35.93,35.98,34350.0,21.1811,21.2223,21.1811,21.2106,34350.0
2010-11-11 14:40:00,35.97,36.01,35.96,35.98,45300.0,21.2047,21.2282,21.1988,21.2106,45300.0
2010-11-11 14:45:00,35.99,36.01,35.98,36.0,27300.0,21.2165,21.2282,21.2106,21.2223,27300.0
2010-11-11 14:50:00,35.99,36.0,35.94,35.95,56700.0,21.2165,21.2223,21.187,21.1929,56700.0
2010-11-11 14:55:00,35.95,35.96,35.93,35.93,34350.0,21.1929,21.1988,21.1811,21.1811,34350.0
2010-11-11 15:00:00,35.93,35.93,35.89,35.89,21300.0,21.1811,21.1811,21.1575,21.1575,21300.0
2010-11-11 15:05:00,35.89,35.94,35.89,35.93,19500.0,21.1575,21.187,21.1575,21.1811,19500.0
2010-11-11 15:10:00,35.93,35.96,35.91,35.93,18600.0,21.1811,21.1988,21.1693,21.1811,18600.0
2010-11-11 15:15:00,35.93,35.96,35.92,35.92,19800.0,21.1811,21.1988,21.1752,21.1752,19800.0
2010-11-11 15:20:00,35.92,35.95,35.85,35.86,40800.0,21.1752,21.1929,21.1339,21.1398,40800.0
2010-11-11 15:25:00,35.86,35.89,35.84,35.88,28800.0,21.1398,21.1575,21.128,21.1516,28800.0
2010-11-11 15:30:00,35.88,35.88,35.78,35.81,56250.0,21.1516,21.1516,21.0927,21.1103,56250.0
2010-11-11 15:35:00,35.8,35.87,35.78,35.86,77400.0,21.1044,21.1457,21.0927,21.1398,77400.0
2010-11-11 15:40:00,35.85,35.89,35.83,35.87,69750.0,21.1339,21.1575,21.1221,21.1457,69750.0
2010-11-11 15:45:00,35.87,35.94,35.87,35.9,107850.0,21.1457,21.187,21.1457,21.1634,107850.0
2010-11-11 15:50:00,35.89,35.93,35.89,35.93,109200.0,21.1575,21.1811,21.1575,21.1811,109200.0
2010-11-11 15:55:00,35.93,35.99,35.92,35.97,148350.0,21.1811,21.2165,21.1752,21.2047,148350.0
2010-11-12 09:30:00,35.67,35.67,35.34,35.6,53700.0,21.0278,21.0278,20.8333,20.9865,53700.0
2010-11-12 09:35:00,35.57,35.64,35.5,35.61,35550.0,20.9689,21.0101,20.9276,20.9924,35550.0
2010-11-12 09:40:00,35.6,35.66,35.58,35.64,27750.0,20.9865,21.0219,20.9748,21.0101,27750.0
2010-11-12 09:45:00,35.63,35.65,35.54,35.57,27900.0,21.0042,21.016,20.9512,20.9689,27900.0
2010-11-12 09:50:00,35.57,35.66,35.56,35.65,26700.0,20.9689,21.0219,20.963,21.016,26700.0
2010-11-12 09:55:00,35.64,35.67,35.57,35.58,32850.0,21.0101,21.0278,20.9689,20.9748,32850.0
2010-11-12 10:00:00,35.59,35.6,35.53,35.54,15300.0,20.9806,20.9865,20.9453,20.9512,15300.0
2010-11-12 10:05:00,35.52,35.59,35.49,35.57,18300.0,20.9394,20.9806,20.9217,20.9689,18300.0
2010-11-12 10:10:00,35.55,35.57,35.48,35.48,23700.0,20.9571,20.9689,20.9158,20.9158,23700.0
2010-11-12 10:15:00,35.47,35.65,35.47,35.55,87600.0,20.9099,21.016,20.9099,20.9571,87600.0
2010-11-12 10:20:00,35.54,35.54,35.43,35.51,23400.0,20.9512,20.9512,20.8863,20.9335,23400.0
2010-11-12 10:25:00,35.51,35.51,35.35,35.39,10200.0,20.9335,20.9335,20.8392,20.8627,10200.0
2010-11-12 10:30:00,35.37,35.43,35.28,35.4,63000.0,20.851,20.8863,20.7979,20.8686,63000.0
2010-11-12 10:35:00,35.37,35.4,35.21,35.29,44550.0,20.851,20.8686,20.7566,20.8038,44550.0
2010-11-12 10:40:00,35.28,35.33,35.23,35.31,31800.0,20.7979,20.8274,20.7684,20.8156,31800.0
2010-11-12 10:45:00,35.31,35.32,35.21,35.25,35850.0,20.8156,20.8215,20.7566,20.7802,35850.0
2010-11-12 10:50:00,35.25,35.25,35.11,35.11,51000.0,20.7802,20.7802,20.6977,20.6977,51000.0
2010-11-12 10:55:00,35.11,35.15,35.07,35.13,46500.0,20.6977,20.7213,20.6741,20.7095,46500.0
2010-11-12 11:00:00,35.13,35.2,35.13,35.17,28500.0,20.7095,20.7507,20.7095,20.7331,28500.0
2010-11-12 11:05:00,35.16,35.17,35.09,35.17,31500.0,20.7272,20.7331,20.6859,20.7331,31500.0
2010-11-12 11:10:00,35.17,35.25,35.15,35.23,31350.0,20.7331,20.7802,20.7213,20.7684,31350.0
2010-11-12 11:15:00,35.22,35.25,35.19,35.22,23400.0,20.7625,20.7802,20.7448,20.7625,23400.0
2010-11-12 11:20:00,35.23,35.31,35.21,35.28,12750.0,20.7684,20.8156,20.7566,20.7979,12750.0
2010-11-12 11:25:00,35.32,35.35,35.31,35.33,8850.0,20.8215,20.8392,20.8156,20.8274,8850.0
2010-11-12 11:30:00,35.34,35.34,35.27,35.28,13950.0,20.8333,20.8333,20.792,20.7979,13950.0
2010-11-12 11:35:00,35.27,35.31,35.27,35.28,19950.0,20.792,20.8156,20.792,20.7979,19950.0
2010-11-12 11:40:00,35.29,35.3,35.28,35.29,10350.0,20.8038,20.8097,20.7979,20.8038,10350.0
2010-11-12 11:45:00,35.29,35.33,35.27,35.27,44250.0,20.8038,20.8274,20.792,20.792,44250.0
2010-11-12 11:50:00,35.27,35.28,35.23,35.26,73350.0,20.792,20.7979,20.7684,20.7861,73350.0
2010-11-12 11:55:00,35.27,35.27,35.22,35.24,18750.0,20.792,20.792,20.7625,20.7743,18750.0
2010-11-12 12:00:00,35.23,35.24,35.15,35.21,26850.0,20.7684,20.7743,20.7213,20.7566,26850.0
2010-11-12 12:05:00,35.22,35.25,35.21,35.23,18600.0,20.7625,20.7802,20.7566,20.7684,18600.0
2010-11-12 12:10:00,35.22,35.24,35.18,35.19,25500.0,20.7625,20.7743,20.739,20.7448,25500.0
2010-11-12 12:15:00,35.19,35.19,35.11,35.12,18900.0,20.7448,20.7448,20.6977,20.7036,18900.0
2010-11-12 12:20:00,35.13,35.13,35.01,35.05,39150.0,20.7095,20.7095,20.6387,20.6623,39150.0
2010-11-12 12:25:00,35.05,35.1,35.01,35.02,31500.0,20.6623,20.6918,20.6387,20.6446,31500.0
2010-11-12 12:30:00,35.01,35.07,34.95,34.95,40200.0,20.6387,20.6741,20.6034,20.6034,40200.0
2010-11-12 12:35:00,34.95,35.02,34.91,35.01,40050.0,20.6034,20.6446,20.5798,20.6387,40050.0
2010-11-12 12:40:00,35.01,35.01,34.95,34.97,24900.0,20.6387,20.6387,20.6034,20.6152,24900.0
2010-11-12 12:45:00,34.97,34.97,34.88,34.88,33900.0,20.6152,20.6152,20.5621,20.5621,33900.0
2010-11-12 12:50:00,34.87,34.94,34.82,34.89,41400.0,20.5562,20.5975,20.5267,20.568,41400.0
2010-11-12 12:55:00,34.9,34.93,34.87,34.88,32400.0,20.5739,20.5916,20.5562,20.5621,32400.0
2010-11-12 13:00:00,34.87,34.91,34.85,34.9,18750.0,20.5562,20.5798,20.5444,20.5739,18750.0
2010-11-12 13:05:00,34.91,34.95,34.9,34.92,35850.0,20.5798,20.6034,20.5739,20.5857,35850.0
2010-11-12 13:10:00,34.93,34.95,34.9,34.93,15750.0,20.5916,20.6034,20.5739,20.5916,15750.0
2010-11-12 13:15:00,34.93,34.95,34.88,34.89,16050.0,20.5916,20.6034,20.5621,20.568,16050.0
2010-11-12 13:20:00,34.89,34.98,34.85,34.98,23700.0,20.568,20.621,20.5444,20.621,23700.0
2010-11-12 13:25:00,34.97,35.01,34.91,34.99,20700.0,20.6152,20.6387,20.5798,20.6269,20700.0
2010-11-12 13:30:00,34.98,35.05,34.95,35.03,46200.0,20.621,20.6623,20.6034,20.6505,46200.0
2010-11-12 13:35:00,35.03,35.09,35.01,35.08,30600.0,20.6505,20.6859,20.6387,20.68,30600.0
2010-11-12 13:40:00,35.07,35.09,35.03,35.05,22500.0,20.6741,20.6859,20.6505,20.6623,22500.0
2010-11-12 13:45:00,35.05,35.07,34.99,35.01,20550.0,20.6623,20.6741,20.6269,20.6387,20550.0
2010-11-12 13:50:00,35.01,35.03,34.99,34.99,5700.0,20.6387,20.6505,20.6269,20.6269,5700.0
2010-11-12 13:55:00,34.99,35.01,34.95,34.95,20400.0,20.6269,20.6387,20.6034,20.6034,20400.0
2010-11-12 14:00:00,34.95,34.97,34.91,34.97,16800.0,20.6034,20.6152,20.5798,20.6152,16800.0
2010-11-12 14:05:00,34.97,34.99,34.91,34.97,20850.0,20.6152,20.6269,20.5798,20.6152,20850.0
2010-11-12 14:10:00,34.98,35.02,34.98,35.02,18450.0,20.621,20.6446,20.621,20.6446,18450.0
2010-11-12 14:15:00,35.02,35.06,35.01,35.05,33600.0,20.6446,20.6682,20.6387,20.6623,33600.0
2010-11-12 14:20:00,35.05,35.1,35.05,35.05,18600.0,20.6623,20.6918,20.6623,20.6623,18600.0
2010-11-12 14:25:00,35.06,35.07,35.03,35.07,34050.0,20.6682,20.6741,20.6505,20.6741,34050.0
2010-11-12 14:30:00,35.06,35.08,35.02,35.08,30900.0,20.6682,20.68,20.6446,20.68,30900.0
2010-11-12 14:35:00,35.07,35.1,35.05,35.09,16350.0,20.6741,20.6918,20.6623,20.6859,16350.0
2010-11-12 14:40:00,35.09,35.09,35.04,35.06,23100.0,20.6859,20.6859,20.6564,20.6682,23100.0
2010-11-12 14:45:00,35.06,35.17,35.06,35.17,23100.0,20.6682,20.7331,20.6682,20.7331,23100.0
2010-11-12 14:50:00,35.16,35.22,35.16,35.21,23850.0,20.7272,20.7625,20.7272,20.7566,23850.0
2010-11-12 14:55:00,35.21,35.21,35.17,35.18,23400.0,20.7566,20.7566,20.7331,20.739,23400.0
2010-11-12 15:00:00,35.18,35.27,35.17,35.25,37350.0,20.739,20.792,20.7331,20.7802,37350.0
2010-11-12 15:05:00,35.25,35.3,35.24,35.24,47700.0,20.7802,20.8097,20.7743,20.7743,47700.0
2010-11-12 15:10:00,35.23,35.28,35.23,35.26,20850.0,20.7684,20.7979,20.7684,20.7861,20850.0
2010-11-12 15:15:00,35.26,35.31,35.23,35.29,33150.0,20.7861,20.8156,20.7684,20.8038,33150.0
2010-11-12 15:20:00,35.29,35.31,35.21,35.23,48900.0,20.8038,20.8156,20.7566,20.7684,48900.0
2010-11-12 15:25:00,35.23,35.23,35.16,35.19,50550.0,20.7684,20.7684,20.7272,20.7448,50550.0
2010-11-12 15:30:00,35.19,35.25,35.17,35.25,25950.0,20.7448,20.7802,20.7331,20.7802,25950.0
2010-11-12 15:35:00,35.25,35.27,35.21,35.21,65850.0,20.7802,20.792,20.7566,20.7566,65850.0
2010-11-12 15:40:00,35.22,35.23,35.14,35.14,49800.0,20.7625,20.7684,20.7154,20.7154,49800.0
2010-11-12 15:45:00,35.14,35.25,35.14,35.23,109950.0,20.7154,20.7802,20.7154,20.7684,109950.0
2010-11-12 15:50:00,35.23,35.25,35.14,35.16,128850.0,20.7684,20.7802,20.7154,20.7272,128850.0
2010-11-12 15:55:00,35.16,35.25,35.16,35.21,163200.0,20.7272,20.7802,20.7272,20.7566,163200.0
2010-11-15 09:30:00,35.43,35.61,35.23,35.58,52500.0,20.8863,20.9924,20.7684,20.9748,52500.0
2010-11-15 09:35:00,35.57,35.65,35.37,35.5,72750.0,20.9689,21.016,20.851,20.9276,72750.0
2010-11-15 09:40:00,35.51,35.57,35.5,35.51,69450.0,20.9335,20.9689,20.9276,20.9335,69450.0
2010-11-15 09:45:00,35.53,35.55,35.45,35.48,52050.0,20.9453,20.9571,20.8981,20.9158,52050.0
2010-11-15 09:50:00,35.48,35.49,35.39,35.39,25050.0,20.9158,20.9217,20.8627,20.8627,25050.0
2010-11-15 09:55:00,35.39,35.44,35.31,35.32,43800.0,20.8627,20.8922,20.8156,20.8215,43800.0
2010-11-15 10:00:00,35.31,35.33,35.27,35.33,26250.0,20.8156,20.8274,20.792,20.8274,26250.0
2010-11-15 10:05:00,35.33,35.45,35.31,35.42,40950.0,20.8274,20.8981,20.8156,20.8804,40950.0
2010-11-15 10:10:00,35.43,35.47,35.41,35.41,36450.0,20.8863,20.9099,20.8745,20.8745,36450.0
2010-11-15 10:15:00,35.43,35.47,35.42,35.44,15450.0,20.8863,20.9099,20.8804,20.8922,15450.0
2010-11-15 10:20:00,35.44,35.49,35.4,35.49,15750.0,20.8922,20.9217,20.8686,20.9217,15750.0
2010-11-15 10:25:00,35.5,35.5,35.43,35.45,17550.0,20.9276,20.9276,20.8863,20.8981,17550.0
2010-11-15 10:30:00,35.45,35.51,35.43,35.44,36000.0,20.8981,20.9335,20.8863,20.8922,36000.0
2010-11-15 10:35:00,35.43,35.49,35.39,35.45,27150.0,20.8863,20.9217,20.8627,20.8981,27150.0
2010-11-15 10:40:00,35.46,35.47,35.43,35.45,20100.0,20.904,20.9099,20.8863,20.8981,20100.0
2010-11-15 10:45:00,35.45,35.48,35.43,35.46,19200.0,20.8981,20.9158,20.8863,20.904,19200.0
2010-11-15 10:50:00,35.47,35.51,35.47,35.49,14100.0,20.9099,20.9335,20.9099,20.9217,14100.0
2010-11-15 10:55:00,35.49,35.53,35.48,35.53,13350.0,20.9217,20.9453,20.9158,20.9453,13350.0
2010-11-15 11:00:00,35.53,35.58,35.46,35.46,27900.0,20.9453,20.9748,20.904,20.904,27900.0
2010-11-15 11:05:00,35.46,35.48,35.41,35.46,15900.0,20.904,20.9158,20.8745,20.904,15900.0
2010-11-15 11:10:00,35.48,35.61,35.47,35.59,25050.0,20.9158,20.9924,20.9099,20.9806,25050.0
2010-11-15 11:15:00,35.59,35.61,35.57,35.6,12750.0,20.9806,20.9924,20.9689,20.9865,12750.0
2010-11-15 11:20:00,35.61,35.63,35.52,35.53,22350.0,20.9924,21.0042,20.9394,20.9453,22350.0
2010-11-15 11:25:00,35.51,35.53,35.51,35.52,9150.0,20.9335,20.9453,20.9335,20.9394,9150.0
2010-11-15 11:30:00,35.53,35.57,35.52,35.52,36300.0,20.9453,20.9689,20.9394,20.9394,36300.0
2010-11-15 11:35:00,35.53,35.54,35.51,35.53,81450.0,20.9453,20.9512,20.9335,20.9453,81450.0
2010-11-15 11:40:00,35.53,35.56,35.53,35.55,23250.0,20.9453,20.963,20.9453,20.9571,23250.0
2010-11-15 11:45:00,35.56,35.61,35.54,35.58,34950.0,20.963,20.9924,20.9512,20.9748,34950.0
2010-11-15 11:50:00,35.59,35.6,35.56,35.6,8550.0,20.9806,20.9865,20.963,20.9865,8550.0
2010-11-15 11:55:00,35.61,35.63,35.58,35.59,25950.0,20.9924,21.0042,20.9748,20.9806,25950.0
2010-11-15 12:00:00,35.59,35.61,35.53,35.53,27900.0,20.9806,20.9924,20.9453,20.9453,27900.0
2010-11-15 12:05:00,35.54,35.54,35.46,35.46,11100.0,20.9512,20.9512,20.904,20.904,11100.0
2010-11-15 12:10:00,35.46,35.47,35.41,35.47,10950.0,20.904,20.9099,20.8745,20.9099,10950.0
2010-11-15 12:15:00,35.45,35.45,35.37,35.41,19050.0,20.8981,20.8981,20.851,20.8745,19050.0
2010-11-15 12:20:00,35.43,35.43,35.33,35.35,35100.0,20.8863,20.8863,20.8274,20.8392,35100.0
2010-11-15 12:25:00,35.34,35.45,35.34,35.44,10800.0,20.8333,20.8981,20.8333,20.8922,10800.0
2010-11-15 12:30:00,35.43,35.47,35.43,35.47,9150.0,20.8863,20.9099,20.8863,20.9099,9150.0
2010-11-15 12:35:00,35.48,35.53,35.48,35.52,5850.0,20.9158,20.9453,20.9158,20.9394,5850.0
2010-11-15 12:40:00,35.53,35.53,35.46,35.46,15750.0,20.9453,20.9453,20.904,20.904,15750.0
2010-11-15 12:45:00,35.46,35.51,35.46,35.49,10200.0,20.904,20.9335,20.904,20.9217,10200.0
2010-11-15 12:50:00,35.49,35.52,35.49,35.51,7650.0,20.9217,20.9394,20.9217,20.9335,7650.0
2010-11-15 12:55:00,35.51,35.57,35.51,35.57,12600.0,20.9335,20.9689,20.9335,20.9689,12600.0
2010-11-15 13:00:00,35.57,35.57,35.49,35.5,11700.0,20.9689,20.9689,20.9217,20.9276,11700.0
2010-11-15 13:05:00,35.5,35.52,35.48,35.51,6150.0,20.9276,20.9394,20.9158,20.9335,6150.0
2010-11-15 13:10:00,35.51,35.52,35.47,35.49,30750.0,20.9335,20.9394,20.9099,20.9217,30750.0
2010-11-15 13:15:00,35.47,35.49,35.46,35.47,21150.0,20.9099,20.9217,20.904,20.9099,21150.0
2010-11-15 13:20:00,35.47,35.51,35.46,35.48,25800.0,20.9099,20.9335,20.904,20.9158,25800.0
2010-11-15 13:25:00,35.49,35.55,35.49,35.52,17550.0,20.9217,20.9571,20.9217,20.9394,17550.0
2010-11-15 13:30:00,35.51,35.52,35.49,35.49,15150.0,20.9335,20.9394,20.9217,20.9217,15150.0
2010-11-15 13:35:00,35.5,35.54,35.49,35.49,19500.0,20.9276,20.9512,20.9217,20.9217,19500.0
2010-11-15 13:40:00,35.5,35.56,35.49,35.55,13650.0,20.9276,20.963,20.9217,20.9571,13650.0
2010-11-15 13:45:00,35.55,35.55,35.52,35.54,7500.0,20.9571,20.9571,20.9394,20.9512,7500.0
2010-11-15 13:50:00,35.55,35.56,35.54,35.55,7350.0,20.9571,20.963,20.9512,20.9571,7350.0
2010-11-15 13:55:00,35.56,35.57,35.52,35.52,9450.0,20.963,20.9689,20.9394,20.9394,9450.0
2010-11-15 14:00:00,35.51,35.55,35.51,35.55,7500.0,20.9335,20.9571,20.9335,20.9571,7500.0
2010-11-15 14:05:00,35.55,35.57,35.52,35.53,7950.0,20.9571,20.9689,20.9394,20.9453,7950.0
2010-11-15 14:10:00,35.53,35.53,35.47,35.47,14700.0,20.9453,20.9453,20.9099,20.9099,14700.0
2010-11-15 14:15:00,35.48,35.5,35.41,35.41,17250.0,20.9158,20.9276,20.8745,20.8745,17250.0
2010-11-15 14:20:00,35.41,35.43,35.38,35.39,10650.0,20.8745,20.8863,20.8569,20.8627,10650.0
2010-11-15 14:25:00,35.41,35.43,35.41,35.43,12900.0,20.8745,20.8863,20.8745,20.8863,12900.0
2010-11-15 14:30:00,35.43,35.45,35.39,35.41,18300.0,20.8863,20.8981,20.8627,20.8745,18300.0
2010-11-15 14:35:00,35.41,35.42,35.37,35.42,13350.0,20.8745,20.8804,20.851,20.8804,13350.0
2010-11-15 14:40:00,35.43,35.46,35.42,35.45,15000.0,20.8863,20.904,20.8804,20.8981,15000.0
2010-11-15 14:45:00,35.45,35.49,35.45,35.48,16800.0,20.8981,20.9217,20.8981,20.9158,16800.0
2010-11-15 14:50:00,35.49,35.52,35.48,35.51,16650.0,20.9217,20.9394,20.9158,20.9335,16650.0
2010-11-15 14:55:00,35.51,35.52,35.49,35.49,10500.0,20.9335,20.9394,20.9217,20.9217,10500.0
2010-11-15 15:00:00,35.5,35.51,35.41,35.45,29850.0,20.9276,20.9335,20.8745,20.8981,29850.0
2010-11-15 15:05:00,35.44,35.46,35.4,35.45,20250.0,20.8922,20.904,20.8686,20.8981,20250.0
2010-11-15 15:10:00,35.45,35.47,35.39,35.4,28950.0,20.8981,20.9099,20.8627,20.8686,28950.0
2010-11-15 15:15:00,35.39,35.39,35.29,35.33,72600.0,20.8627,20.8627,20.8038,20.8274,72600.0
2010-11-15 15:20:00,35.33,35.33,35.22,35.23,37650.0,20.8274,20.8274,20.7625,20.7684,37650.0
2010-11-15 15:25:00,35.23,35.31,35.23,35.31,47700.0,20.7684,20.8156,20.7684,20.8156,47700.0
2010-11-15 15:30:00,35.31,35.31,35.24,35.27,37950.0,20.8156,20.8156,20.7743,20.792,37950.0
2010-11-15 15:35:00,35.27,35.29,35.23,35.27,64050.0,20.792,20.8038,20.7684,20.792,64050.0
2010-11-15 15:40:00,35.27,35.29,35.23,35.25,96300.0,20.792,20.8038,20.7684,20.7802,96300.0
2010-11-15 15:45:00,35.25,35.28,35.21,35.21,129300.0,20.7802,20.7979,20.7566,20.7566,129300.0
2010-11-15 15:50:00,35.21,35.23,35.18,35.2,81900.0,20.7566,20.7684,20.739,20.7507,81900.0
2010-11-15 15:55:00,35.2,35.25,35.19,35.21,222450.0,20.7507,20.7802,20.7448,20.7566,222450.0
2010-11-16 09:30:00,34.98,34.98,34.79,34.81,62250.0,20.621,20.621,20.509,20.5208,62250.0
2010-11-16 09:35:00,34.83,34.93,34.79,34.8,51000.0,20.5326,20.5916,20.509,20.5149,51000.0
2010-11-16 09:40:00,34.82,35.02,34.82,34.97,50400.0,20.5267,20.6446,20.5267,20.6152,50400.0
2010-11-16 09:45:00,34.97,34.98,34.81,34.81,37350.0,20.6152,20.621,20.5208,20.5208,37350.0
2010-11-16 09:50:00,34.81,34.83,34.74,34.74,23850.0,20.5208,20.5326,20.4796,20.4796,23850.0
2010-11-16 09:55:00,34.73,34.75,34.66,34.73,48450.0,20.4737,20.4855,20.4324,20.4737,48450.0
2010-11-16 10:00:00,34.71,34.8,34.67,34.79,37200.0,20.4619,20.5149,20.4383,20.509,37200.0
2010-11-16 10:05:00,34.79,34.9,34.77,34.87,31200.0,20.509,20.5739,20.4973,20.5562,31200.0
2010-11-16 10:10:00,34.88,34.9,34.83,34.89,42900.0,20.5621,20.5739,20.5326,20.568,42900.0
2010-11-16 10:15:00,34.89,34.89,34.83,34.85,17700.0,20.568,20.568,20.5326,20.5444,17700.0
2010-11-16 10:20:00,34.85,34.88,34.82,34.88,58950.0,20.5444,20.5621,20.5267,20.5621,58950.0
2010-11-16 10:25:00,34.87,34.88,34.81,34.85,25350.0,20.5562,20.5621,20.5208,20.5444,25350.0
2010-11-16 10:30:00,34.83,34.83,34.69,34.75,40500.0,20.5326,20.5326,20.4501,20.4855,40500.0
2010-11-16 10:35:00,34.74,34.78,34.69,34.72,53700.0,20.4796,20.5031,20.4501,20.4678,53700.0
2010-11-16 10:40:00,34.72,34.79,34.71,34.76,49200.0,20.4678,20.509,20.4619,20.4914,49200.0
2010-11-16 10:45:00,34.76,34.77,34.69,34.77,32700.0,20.4914,20.4973,20.4501,20.4973,32700.0
2010-11-16 10:50:00,34.75,34.75,34.67,34.67,17700.0,20.4855,20.4855,20.4383,20.4383,17700.0
2010-11-16 10:55:00,34.67,34.67,34.56,34.62,88950.0,20.4383,20.4383,20.3735,20.4088,88950.0
2010-11-16 11:00:00,34.62,34.63,34.53,34.55,40050.0,20.4088,20.4147,20.3558,20.3676,40050.0
2010-11-16 11:05:00,34.55,34.61,34.45,34.45,147450.0,20.3676,20.4029,20.3086,20.3086,147450.0
2010-11-16 11:10:00,34.44,34.51,34.41,34.48,62400.0,20.3027,20.344,20.285,20.3263,62400.0
2010-11-16 11:15:00,34.47,34.48,34.27,34.31,93300.0,20.3204,20.3263,20.2025,20.2261,93300.0
2010-11-16 11:20:00,34.31,34.36,34.31,34.32,63450.0,20.2261,20.2556,20.2261,20.232,63450.0
2010-11-16 11:25:00,34.33,34.38,34.33,34.36,19950.0,20.2379,20.2673,20.2379,20.2556,19950.0
2010-11-16 11:30:00,34.37,34.47,34.37,34.37,40500.0,20.2614,20.3204,20.2614,20.2614,40500.0
2010-11-16 11:35:00,34.37,34.37,34.32,34.36,37500.0,20.2614,20.2614,20.232,20.2556,37500.0
2010-11-16 11:40:00,34.36,34.37,34.2,34.2,55200.0,20.2556,20.2614,20.1612,20.1612,55200.0
2010-11-16 11:45:00,34.19,34.21,34.15,34.19,69600.0,20.1553,20.1671,20.1318,20.1553,69600.0
2010-11-16 11:50:00,34.19,34.19,34.15,34.17,92250.0,20.1553,20.1553,20.1318,20.1435,92250.0
2010-11-16 11:55:00,34.17,34.25,34.14,34.24,79200.0,20.1435,20.1907,20.1259,20.1848,79200.0
2010-11-16 12:00:00,34.25,34.29,34.24,34.26,47250.0,20.1907,20.2143,20.1848,20.1966,47250.0
2010-11-16 12:05:00,34.26,34.29,34.23,34.24,41550.0,20.1966,20.2143,20.1789,20.1848,41550.0
2010-11-16 12:10:00,34.23,34.3,34.15,34.3,34050.0,20.1789,20.2202,20.1318,20.2202,34050.0
2010-11-16 12:15:00,34.3,34.33,34.25,34.26,21450.0,20.2202,20.2379,20.1907,20.1966,21450.0
2010-11-16 12:20:00,34.25,34.29,34.16,34.16,32250.0,20.1907,20.2143,20.1377,20.1377,32250.0
2010-11-16 12:25:00,34.17,34.19,34.13,34.14,64800.0,20.1435,20.1553,20.12,20.1259,64800.0
2010-11-16 12:30:00,34.14,34.15,34.05,34.11,91200.0,20.1259,20.1318,20.0728,20.1082,91200.0
2010-11-16 12:35:00,34.11,34.13,34.08,34.11,38550.0,20.1082,20.12,20.0905,20.1082,38550.0
2010-11-16 12:40:00,34.11,34.13,34.05,34.11,40200.0,20.1082,20.12,20.0728,20.1082,40200.0
2010-11-16 12:45:00,34.11,34.11,34.01,34.04,60600.0,20.1082,20.1082,20.0492,20.0669,60600.0
2010-11-16 12:50:00,34.05,34.16,34.03,34.14,101850.0,20.0728,20.1377,20.061,20.1259,101850.0
2010-11-16 12:55:00,34.13,34.22,34.12,34.22,20400.0,20.12,20.173,20.1141,20.173,20400.0
2010-11-16 13:00:00,34.21,34.26,34.21,34.23,24900.0,20.1671,20.1966,20.1671,20.1789,24900.0
2010-11-16 13:05:00,34.23,34.31,34.21,34.29,29850.0,20.1789,20.2261,20.1671,20.2143,29850.0
2010-11-16 13:10:00,34.29,34.3,34.25,34.29,31200.0,20.2143,20.2202,20.1907,20.2143,31200.0
2010-11-16 13:15:00,34.28,34.29,34.22,34.29,65700.0,20.2084,20.2143,20.173,20.2143,65700.0
2010-11-16 13:20:00,34.28,34.3,34.27,34.27,24450.0,20.2084,20.2202,20.2025,20.2025,24450.0
2010-11-16 13:25:00,34.27,34.3,34.27,34.28,30600.0,20.2025,20.2202,20.2025,20.2084,30600.0
2010-11-16 13:30:00,34.28,34.32,34.25,34.31,42750.0,20.2084,20.232,20.1907,20.2261,42750.0
2010-11-16 13:35:00,34.3,34.35,34.3,34.35,71250.0,20.2202,20.2497,20.2202,20.2497,71250.0
2010-11-16 13:40:00,34.35,34.44,34.33,34.41,133800.0,20.2497,20.3027,20.2379,20.285,133800.0
2010-11-16 13:45:00,34.41,34.41,34.31,34.33,53850.0,20.285,20.285,20.2261,20.2379,53850.0
2010-11-16 13:50:00,34.33,34.33,34.31,34.31,46950.0,20.2379,20.2379,20.2261,20.2261,46950.0
2010-11-16 13:55:00,34.31,34.33,34.3,34.31,58500.0,20.2261,20.2379,20.2202,20.2261,58500.0
2010-11-16 14:00:00,34.31,34.32,34.25,34.25,70500.0,20.2261,20.232,20.1907,20.1907,70500.0
2010-11-16 14:05:00,34.25,34.27,34.23,34.25,55050.0,20.1907,20.2025,20.1789,20.1907,55050.0
2010-11-16 14:10:00,34.25,34.29,34.25,34.27,50250.0,20.1907,20.2143,20.1907,20.2025,50250.0
2010-11-16 14:15:00,34.27,34.29,34.23,34.23,42300.0,20.2025,20.2143,20.1789,20.1789,42300.0
2010-11-16 14:20:00,34.23,34.29,34.22,34.23,99900.0,20.1789,20.2143,20.173,20.1789,99900.0
2010-11-16 14:25:00,34.23,34.23,34.17,34.18,72600.0,20.1789,20.1789,20.1435,20.1494,72600.0
2010-11-16 14:30:00,34.17,34.19,34.13,34.17,68700.0,20.1435,20.1553,20.12,20.1435,68700.0
2010-11-16 14:35:00,34.16,34.17,34.09,34.11,41700.0,20.1377,20.1435,20.0964,20.1082,41700.0
2010-11-16 14:40:00,34.11,34.16,34.07,34.11,32400.0,20.1082,20.1377,20.0846,20.1082,32400.0
2010-11-16 14:45:00,34.11,34.17,34.09,34.16,25650.0,20.1082,20.1435,20.0964,20.1377,25650.0
2010-11-16 14:50:00,34.18,34.25,34.16,34.22,26250.0,20.1494,20.1907,20.1377,20.173,26250.0
2010-11-16 14:55:00,34.21,34.28,34.21,34.25,54750.0,20.1671,20.2084,20.1671,20.1907,54750.0
2010-11-16 15:00:00,34.25,34.31,34.25,34.26,46650.0,20.1907,20.2261,20.1907,20.1966,46650.0
2010-11-16 15:05:00,34.26,34.29,34.25,34.27,52800.0,20.1966,20.2143,20.1907,20.2025,52800.0
2010-11-16 15:10:00,34.27,34.29,34.2,34.22,64500.0,20.2025,20.2143,20.1612,20.173,64500.0
2010-11-16 15:15:00,34.22,34.23,34.13,34.2,96600.0,20.173,20.1789,20.12,20.1612,96600.0
2010-11-16 15:20:00,34.21,34.27,34.18,34.27,51150.0,20.1671,20.2025,20.1494,20.2025,51150.0
2010-11-16 15:25:00,34.27,34.29,34.22,34.23,113100.0,20.2025,20.2143,20.173,20.1789,113100.0
2010-11-16 15:30:00,34.23,34.24,34.19,34.23,80550.0,20.1789,20.1848,20.1553,20.1789,80550.0
2010-11-16 15:35:00,34.24,34.28,34.23,34.25,132900.0,20.1848,20.2084,20.1789,20.1907,132900.0
2010-11-16 15:40:00,34.26,34.31,34.24,34.29,68700.0,20.1966,20.2261,20.1848,20.2143,68700.0
2010-11-16 15:45:00,34.29,34.32,34.27,34.29,66900.0,20.2143,20.232,20.2025,20.2143,66900.0
2010-11-16 15:50:00,34.29,34.35,34.26,34.32,121200.0,20.2143,20.2497,20.1966,20.232,121200.0
2010-11-16 15:55:00,34.32,34.41,34.32,34.37,136800.0,20.232,20.285,20.232,20.2614,136800.0
2010-11-17 09:30:00,34.1,34.47,34.1,34.22,65100.0,20.149,20.3676,20.149,20.2199,65100.0
2010-11-17 09:35:00,34.23,34.28,34.11,34.11,42300.0,20.2258,20.2553,20.1549,20.1549,42300.0
2010-11-17 09:40:00,34.17,34.27,34.04,34.04,41850.0,20.1903,20.2494,20.1135,20.1135,41850.0
2010-11-17 09:45:00,34.04,34.34,34.03,34.29,23250.0,20.1135,20.2908,20.1076,20.2613,23250.0
2010-11-17 09:50:00,34.3,34.35,34.24,34.35,20250.0,20.2672,20.2967,20.2317,20.2967,20250.0
2010-11-17 09:55:00,34.34,34.35,34.21,34.3,25350.0,20.2908,20.2967,20.214,20.2672,25350.0
2010-11-17 10:00:00,34.31,34.38,34.31,34.35,34650.0,20.2731,20.3144,20.2731,20.2967,34650.0
2010-11-17 10:05:00,34.36,34.4,34.34,34.35,26400.0,20.3026,20.3262,20.2908,20.2967,26400.0
2010-11-17 10:10:00,34.34,34.37,34.3,34.36,24600.0,20.2908,20.3085,20.2672,20.3026,24600.0
2010-11-17 10:15:00,34.37,34.43,34.37,34.37,19650.0,20.3085,20.344,20.3085,20.3085,19650.0
2010-11-17 10:20:00,34.37,34.47,34.37,34.44,20700.0,20.3085,20.3676,20.3085,20.3499,20700.0
2010-11-17 10:25:00,34.45,34.47,34.4,34.47,24900.0,20.3558,20.3676,20.3262,20.3676,24900.0
2010-11-17 10:30:00,34.47,34.5,34.4,34.4,29850.0,20.3676,20.3853,20.3262,20.3262,29850.0
2010-11-17 10:35:00,34.4,34.43,34.29,34.33,46200.0,20.3262,20.344,20.2613,20.2849,46200.0
2010-11-17 10:40:00,34.34,34.43,34.34,34.41,26100.0,20.2908,20.344,20.2908,20.3322,26100.0
2010-11-17 10:45:00,34.43,34.45,34.39,34.4,21000.0,20.344,20.3558,20.3203,20.3262,21000.0
2010-11-17 10:50:00,34.41,34.42,34.37,34.41,26250.0,20.3322,20.3381,20.3085,20.3322,26250.0
2010-11-17 10:55:00,34.41,34.43,34.33,34.39,28050.0,20.3322,20.344,20.2849,20.3203,28050.0
2010-11-17 11:00:00,34.4,34.45,34.37,34.41,19200.0,20.3262,20.3558,20.3085,20.3322,19200.0
2010-11-17 11:05:00,34.41,34.41,34.35,34.4,29400.0,20.3322,20.3322,20.2967,20.3262,29400.0
2010-11-17 11:10:00,34.41,34.47,34.39,34.47,21900.0,20.3322,20.3676,20.3203,20.3676,21900.0
2010-11-17 11:15:00,34.47,34.55,34.46,34.52,27450.0,20.3676,20.4149,20.3617,20.3972,27450.0
2010-11-17 11:20:00,34.51,34.55,34.51,34.55,17100.0,20.3912,20.4149,20.3912,20.4149,17100.0
2010-11-17 11:25:00,34.54,34.58,34.53,34.55,21150.0,20.409,20.4326,20.4031,20.4149,21150.0
2010-11-17 11:30:00,34.55,34.57,34.51,34.52,20400.0,20.4149,20.4267,20.3912,20.3972,20400.0
2010-11-17 11:35:00,34.53,34.57,34.53,34.57,17100.0,20.4031,20.4267,20.4031,20.4267,17100.0
2010-11-17 11:40:00,34.57,34.6,34.56,34.59,26700.0,20.4267,20.4444,20.4208,20.4385,26700.0
2010-11-17 11:45:00,34.59,34.59,34.51,34.51,18150.0,20.4385,20.4385,20.3912,20.3912,18150.0
2010-11-17 11:50:00,34.52,34.61,34.51,34.6,29400.0,20.3972,20.4503,20.3912,20.4444,29400.0
2010-11-17 11:55:00,34.6,34.65,34.59,34.64,21000.0,20.4444,20.474,20.4385,20.4681,21000.0
2010-11-17 12:00:00,34.63,34.65,34.57,34.57,18600.0,20.4622,20.474,20.4267,20.4267,18600.0
2010-11-17 12:05:00,34.58,34.58,34.53,34.53,13200.0,20.4326,20.4326,20.4031,20.4031,13200.0
2010-11-17 12:10:00,34.53,34.55,34.51,34.52,12600.0,20.4031,20.4149,20.3912,20.3972,12600.0
2010-11-17 12:15:00,34.52,34.52,34.45,34.46,15600.0,20.3972,20.3972,20.3558,20.3617,15600.0
2010-11-17 12:20:00,34.47,34.53,34.45,34.53,11100.0,20.3676,20.4031,20.3558,20.4031,11100.0
2010-11-17 12:25:00,34.53,34.53,34.43,34.47,17400.0,20.4031,20.4031,20.344,20.3676,17400.0
2010-11-17 12:30:00,34.46,34.47,34.41,34.45,14700.0,20.3617,20.3676,20.3322,20.3558,14700.0
2010-11-17 12:35:00,34.45,34.49,34.45,34.46,12750.0,20.3558,20.3794,20.3558,20.3617,12750.0
2010-11-17 12:40:00,34.47,34.49,34.43,34.49,21900.0,20.3676,20.3794,20.344,20.3794,21900.0
2010-11-17 12:45:00,34.49,34.53,34.47,34.52,26550.0,20.3794,20.4031,20.3676,20.3972,26550.0
2010-11-17 12:50:00,34.52,34.55,34.52,34.54,26700.0,20.3972,20.4149,20.3972,20.409,26700.0
2010-11-17 12:55:00,34.52,34.52,34.47,34.47,12000.0,20.3972,20.3972,20.3676,20.3676,12000.0
2010-11-17 13:00:00,34.47,34.47,34.42,34.42,23700.0,20.3676,20.3676,20.3381,20.3381,23700.0
2010-11-17 13:05:00,34.42,34.43,34.41,34.43,10350.0,20.3381,20.344,20.3322,20.344,10350.0
2010-11-17 13:10:00,34.44,34.45,34.43,34.45,12000.0,20.3499,20.3558,20.344,20.3558,12000.0
2010-11-17 13:15:00,34.44,34.45,34.42,34.45,23250.0,20.3499,20.3558,20.3381,20.3558,23250.0
2010-11-17 13:20:00,34.45,34.48,34.44,34.45,16350.0,20.3558,20.3735,20.3499,20.3558,16350.0
2010-11-17 13:25:00,34.45,34.47,34.44,34.46,16500.0,20.3558,20.3676,20.3499,20.3617,16500.0
2010-11-17 13:30:00,34.46,34.48,34.45,34.48,15600.0,20.3617,20.3735,20.3558,20.3735,15600.0
2010-11-17 13:35:00,34.49,34.51,34.48,34.48,17400.0,20.3794,20.3912,20.3735,20.3735,17400.0
2010-11-17 13:40:00,34.48,34.48,34.41,34.42,32250.0,20.3735,20.3735,20.3322,20.3381,32250.0
2010-11-17 13:45:00,34.42,34.43,34.39,34.42,28650.0,20.3381,20.344,20.3203,20.3381,28650.0
2010-11-17 13:50:00,34.42,34.43,34.39,34.39,19650.0,20.3381,20.344,20.3203,20.3203,19650.0
2010-11-17 13:55:00,34.4,34.43,34.4,34.43,15000.0,20.3262,20.344,20.3262,20.344,15000.0
2010-11-17 14:00:00,34.43,34.48,34.43,34.48,19050.0,20.344,20.3735,20.344,20.3735,19050.0
2010-11-17 14:05:00,34.48,34.49,34.45,34.47,18750.0,20.3735,20.3794,20.3558,20.3676,18750.0
2010-11-17 14:10:00,34.47,34.48,34.46,34.46,10500.0,20.3676,20.3735,20.3617,20.3617,10500.0
2010-11-17 14:15:00,34.46,34.49,34.45,34.48,15000.0,20.3617,20.3794,20.3558,20.3735,15000.0
2010-11-17 14:20:00,34.48,34.49,34.45,34.48,22350.0,20.3735,20.3794,20.3558,20.3735,22350.0
2010-11-17 14:25:00,34.48,34.52,34.47,34.51,19500.0,20.3735,20.3972,20.3676,20.3912,19500.0
2010-11-17 14:30:00,34.51,34.53,34.49,34.52,22500.0,20.3912,20.4031,20.3794,20.3972,22500.0
2010-11-17 14:35:00,34.52,34.55,34.51,34.53,17100.0,20.3972,20.4149,20.3912,20.4031,17100.0
2010-11-17 14:40:00,34.53,34.57,34.53,34.54,15900.0,20.4031,20.4267,20.4031,20.409,15900.0
2010-11-17 14:45:00,34.53,34.55,34.53,34.55,16650.0,20.4031,20.4149,20.4031,20.4149,16650.0
2010-11-17 14:50:00,34.54,34.55,34.52,34.52,32100.0,20.409,20.4149,20.3972,20.3972,32100.0
2010-11-17 14:55:00,34.52,34.53,34.48,34.49,31800.0,20.3972,20.4031,20.3735,20.3794,31800.0
2010-11-17 15:00:00,34.49,34.49,34.46,34.48,19650.0,20.3794,20.3794,20.3617,20.3735,19650.0
2010-11-17 15:05:00,34.49,34.5,34.41,34.43,40800.0,20.3794,20.3853,20.3322,20.344,40800.0
2010-11-17 15:10:00,34.43,34.46,34.39,34.39,20400.0,20.344,20.3617,20.3203,20.3203,20400.0
2010-11-17 15:15:00,34.39,34.45,34.37,34.45,50100.0,20.3203,20.3558,20.3085,20.3558,50100.0
2010-11-17 15:20:00,34.45,34.47,34.42,34.45,65400.0,20.3558,20.3676,20.3381,20.3558,65400.0
2010-11-17 15:25:00,34.45,34.45,34.33,34.34,111450.0,20.3558,20.3558,20.2849,20.2908,111450.0
2010-11-17 15:30:00,34.35,34.47,34.35,34.46,49350.0,20.2967,20.3676,20.2967,20.3617,49350.0
2010-11-17 15:35:00,34.46,34.51,34.45,34.46,46200.0,20.3617,20.3912,20.3558,20.3617,46200.0
2010-11-17 15:40:00,34.46,34.46,34.39,34.4,45300.0,20.3617,20.3617,20.3203,20.3262,45300.0
2010-11-17 15:45:00,34.41,34.48,34.39,34.47,114750.0,20.3322,20.3735,20.3203,20.3676,114750.0
2010-11-17 15:50:00,34.47,34.49,34.45,34.47,103800.0,20.3676,20.3794,20.3558,20.3676,103800.0
2010-11-17 15:55:00,34.47,34.47,34.43,34.43,105750.0,20.3676,20.3676,20.344,20.344,105750.0
2010-11-18 09:30:00,34.93,35.12,34.89,35.05,46350.0,20.6394,20.7517,20.6158,20.7103,46350.0
2010-11-18 09:35:00,35.08,35.21,35.04,35.16,30150.0,20.728,20.8049,20.7044,20.7753,30150.0
2010-11-18 09:40:00,35.16,35.19,35.12,35.15,28500.0,20.7753,20.793,20.7517,20.7694,28500.0
2010-11-18 09:45:00,35.15,35.3,35.12,35.29,19350.0,20.7694,20.858,20.7517,20.8521,19350.0
2010-11-18 09:50:00,35.29,35.29,35.2,35.2,19800.0,20.8521,20.8521,20.799,20.799,19800.0
2010-11-18 09:55:00,35.19,35.27,35.17,35.26,43350.0,20.793,20.8403,20.7812,20.8344,43350.0
2010-11-18 10:00:00,35.26,35.45,35.26,35.41,115650.0,20.8344,20.9467,20.8344,20.923,115650.0
2010-11-18 10:05:00,35.41,35.54,35.41,35.49,43650.0,20.923,20.9999,20.923,20.9703,43650.0
2010-11-18 10:10:00,35.47,35.63,35.47,35.53,50850.0,20.9585,21.053,20.9585,20.9939,50850.0
2010-11-18 10:15:00,35.53,35.58,35.47,35.54,59850.0,20.9939,21.0235,20.9585,20.9999,59850.0
2010-11-18 10:20:00,35.53,35.6,35.49,35.56,47700.0,20.9939,21.0353,20.9703,21.0117,47700.0
2010-11-18 10:25:00,35.58,35.72,35.57,35.67,45750.0,21.0235,21.1062,21.0176,21.0767,45750.0
2010-11-18 10:30:00,35.67,35.68,35.61,35.65,61650.0,21.0767,21.0826,21.0412,21.0648,61650.0
2010-11-18 10:35:00,35.65,35.69,35.62,35.68,36450.0,21.0648,21.0885,21.0471,21.0826,36450.0
2010-11-18 10:40:00,35.68,35.75,35.67,35.75,81000.0,21.0826,21.1239,21.0767,21.1239,81000.0
2010-11-18 10:45:00,35.77,35.78,35.73,35.76,39900.0,21.1358,21.1417,21.1121,21.1298,39900.0
2010-11-18 10:50:00,35.75,35.76,35.7,35.71,49500.0,21.1239,21.1298,21.0944,21.1003,49500.0
2010-11-18 10:55:00,35.71,35.71,35.67,35.69,44100.0,21.1003,21.1003,21.0767,21.0885,44100.0
2010-11-18 11:00:00,35.7,35.77,35.69,35.73,22350.0,21.0944,21.1358,21.0885,21.1121,22350.0
2010-11-18 11:05:00,35.73,35.73,35.66,35.66,26700.0,21.1121,21.1121,21.0708,21.0708,26700.0
2010-11-18 11:10:00,35.65,35.75,35.65,35.73,73500.0,21.0648,21.1239,21.0648,21.1121,73500.0
2010-11-18 11:15:00,35.73,35.73,35.68,35.68,41550.0,21.1121,21.1121,21.0826,21.0826,41550.0
2010-11-18 11:20:00,35.68,35.71,35.67,35.71,17100.0,21.0826,21.1003,21.0767,21.1003,17100.0
2010-11-18 11:25:00,35.69,35.71,35.69,35.69,25050.0,21.0885,21.1003,21.0885,21.0885,25050.0
2010-11-18 11:30:00,35.69,35.7,35.64,35.64,47850.0,21.0885,21.0944,21.0589,21.0589,47850.0
2010-11-18 11:35:00,35.64,35.67,35.64,35.65,38250.0,21.0589,21.0767,21.0589,21.0648,38250.0
2010-11-18 11:40:00,35.65,35.65,35.59,35.61,38700.0,21.0648,21.0648,21.0294,21.0412,38700.0
2010-11-18 11:45:00,35.59,35.6,35.55,35.57,32400.0,21.0294,21.0353,21.0058,21.0176,32400.0
2010-11-18 11:50:00,35.57,35.57,35.55,35.57,29100.0,21.0176,21.0176,21.0058,21.0176,29100.0
2010-11-18 11:55:00,35.57,35.6,35.55,35.57,29850.0,21.0176,21.0353,21.0058,21.0176,29850.0
2010-11-18 12:00:00,35.58,35.63,35.57,35.63,46800.0,21.0235,21.053,21.0176,21.053,46800.0
2010-11-18 12:05:00,35.62,35.71,35.61,35.71,66000.0,21.0471,21.1003,21.0412,21.1003,66000.0
2010-11-18 12:10:00,35.71,35.73,35.69,35.7,51300.0,21.1003,21.1121,21.0885,21.0944,51300.0
2010-11-18 12:15:00,35.71,35.73,35.69,35.7,28050.0,21.1003,21.1121,21.0885,21.0944,28050.0
2010-11-18 12:20:00,35.7,35.71,35.69,35.7,39450.0,21.0944,21.1003,21.0885,21.0944,39450.0
2010-11-18 12:25:00,35.69,35.7,35.65,35.65,13800.0,21.0885,21.0944,21.0648,21.0648,13800.0
2010-11-18 12:30:00,35.66,35.67,35.65,35.67,11550.0,21.0708,21.0767,21.0648,21.0767,11550.0
2010-11-18 12:35:00,35.69,35.69,35.67,35.69,9750.0,21.0885,21.0885,21.0767,21.0885,9750.0
2010-11-18 12:40:00,35.69,35.71,35.67,35.67,10350.0,21.0885,21.1003,21.0767,21.0767,10350.0
2010-11-18 12:45:00,35.67,35.7,35.67,35.68,10800.0,21.0767,21.0944,21.0767,21.0826,10800.0
2010-11-18 12:50:00,35.69,35.7,35.66,35.69,24750.0,21.0885,21.0944,21.0708,21.0885,24750.0
2010-11-18 12:55:00,35.7,35.73,35.69,35.7,16200.0,21.0944,21.1121,21.0885,21.0944,16200.0
2010-11-18 13:00:00,35.69,35.69,35.65,35.66,9750.0,21.0885,21.0885,21.0648,21.0708,9750.0
2010-11-18 13:05:00,35.66,35.67,35.65,35.65,15300.0,21.0708,21.0767,21.0648,21.0648,15300.0
2010-11-18 13:10:00,35.65,35.67,35.65,35.66,13050.0,21.0648,21.0767,21.0648,21.0708,13050.0
2010-11-18 13:15:00,35.66,35.67,35.65,35.66,13800.0,21.0708,21.0767,21.0648,21.0708,13800.0
2010-11-18 13:20:00,35.66,35.66,35.65,35.66,13650.0,21.0708,21.0708,21.0648,21.0708,13650.0
2010-11-18 13:25:00,35.66,35.67,35.63,35.65,69150.0,21.0708,21.0767,21.053,21.0648,69150.0
2010-11-18 13:30:00,35.65,35.65,35.62,35.63,61350.0,21.0648,21.0648,21.0471,21.053,61350.0
2010-11-18 13:35:00,35.63,35.69,35.63,35.67,66150.0,21.053,21.0885,21.053,21.0767,66150.0
2010-11-18 13:40:00,35.67,35.69,35.67,35.69,27750.0,21.0767,21.0885,21.0767,21.0885,27750.0
2010-11-18 13:45:00,35.68,35.69,35.66,35.67,26850.0,21.0826,21.0885,21.0708,21.0767,26850.0
2010-11-18 13:50:00,35.67,35.73,35.67,35.68,26100.0,21.0767,21.1121,21.0767,21.0826,26100.0
2010-11-18 13:55:00,35.69,35.69,35.64,35.65,25200.0,21.0885,21.0885,21.0589,21.0648,25200.0
2010-11-18 14:00:00,35.66,35.69,35.66,35.69,28500.0,21.0708,21.0885,21.0708,21.0885,28500.0
2010-11-18 14:05:00,35.69,35.69,35.66,35.66,36300.0,21.0885,21.0885,21.0708,21.0708,36300.0
2010-11-18 14:10:00,35.66,35.69,35.66,35.67,30000.0,21.0708,21.0885,21.0708,21.0767,30000.0
2010-11-18 14:15:00,35.67,35.69,35.66,35.69,73950.0,21.0767,21.0885,21.0708,21.0885,73950.0
2010-11-18 14:20:00,35.69,35.71,35.66,35.69,75600.0,21.0885,21.1003,21.0708,21.0885,75600.0
2010-11-18 14:25:00,35.69,35.69,35.65,35.65,66600.0,21.0885,21.0885,21.0648,21.0648,66600.0
2010-11-18 14:30:00,35.65,35.67,35.65,35.67,48600.0,21.0648,21.0767,21.0648,21.0767,48600.0
2010-11-18 14:35:00,35.67,35.69,35.66,35.68,43650.0,21.0767,21.0885,21.0708,21.0826,43650.0
2010-11-18 14:40:00,35.68,35.69,35.67,35.67,81300.0,21.0826,21.0885,21.0767,21.0767,81300.0
2010-11-18 14:45:00,35.67,35.73,35.67,35.73,51300.0,21.0767,21.1121,21.0767,21.1121,51300.0
2010-11-18 14:50:00,35.72,35.72,35.69,35.71,46500.0,21.1062,21.1062,21.0885,21.1003,46500.0
2010-11-18 14:55:00,35.71,35.72,35.66,35.67,37800.0,21.1003,21.1062,21.0708,21.0767,37800.0
2010-11-18 15:00:00,35.67,35.69,35.65,35.67,64350.0,21.0767,21.0885,21.0648,21.0767,64350.0
2010-11-18 15:05:00,35.67,35.67,35.65,35.67,86100.0,21.0767,21.0767,21.0648,21.0767,86100.0
2010-11-18 15:10:00,35.67,35.69,35.66,35.68,118650.0,21.0767,21.0885,21.0708,21.0826,118650.0
2010-11-18 15:15:00,35.67,35.68,35.66,35.67,39300.0,21.0767,21.0826,21.0708,21.0767,39300.0
2010-11-18 15:20:00,35.66,35.67,35.65,35.67,70800.0,21.0708,21.0767,21.0648,21.0767,70800.0
2010-11-18 15:25:00,35.67,35.68,35.66,35.67,34950.0,21.0767,21.0826,21.0708,21.0767,34950.0
2010-11-18 15:30:00,35.67,35.67,35.65,35.65,106200.0,21.0767,21.0767,21.0648,21.0648,106200.0
2010-11-18 15:35:00,35.65,35.67,35.62,35.65,191700.0,21.0648,21.0767,21.0471,21.0648,191700.0
2010-11-18 15:40:00,35.65,35.65,35.61,35.65,86700.0,21.0648,21.0648,21.0412,21.0648,86700.0
2010-11-18 15:45:00,35.65,35.66,35.59,35.61,246450.0,21.0648,21.0708,21.0294,21.0412,246450.0
2010-11-18 15:50:00,35.62,35.62,35.55,35.55,268950.0,21.0471,21.0471,21.0058,21.0058,268950.0
2010-11-18 15:55:00,35.55,35.62,35.55,35.62,287700.0,21.0058,21.0471,21.0058,21.0471,287700.0
2010-11-19 09:30:00,35.55,35.58,35.39,35.57,669900.0,21.0058,21.0235,20.9112,21.0176,669900.0
2010-11-19 09:35:00,35.57,35.65,35.53,35.63,107100.0,21.0176,21.0648,20.9939,21.053,107100.0
2010-11-19 09:40:00,35.65,35.67,35.61,35.67,84750.0,21.0648,21.0767,21.0412,21.0767,84750.0
2010-11-19 09:45:00,35.65,35.73,35.61,35.66,103350.0,21.0648,21.1121,21.0412,21.0708,103350.0
2010-11-19 09:50:00,35.67,35.67,35.61,35.63,90150.0,21.0767,21.0767,21.0412,21.053,90150.0
2010-11-19 09:55:00,35.63,35.68,35.62,35.67,36750.0,21.053,21.0826,21.0471,21.0767,36750.0
2010-11-19 10:00:00,35.66,35.67,35.59,35.61,33600.0,21.0708,21.0767,21.0294,21.0412,33600.0
2010-11-19 10:05:00,35.61,35.61,35.49,35.53,31950.0,21.0412,21.0412,20.9703,20.9939,31950.0
2010-11-19 10:10:00,35.53,35.63,35.52,35.62,30300.0,20.9939,21.053,20.988,21.0471,30300.0
2010-11-19 10:15:00,35.63,35.65,35.6,35.61,32850.0,21.053,21.0648,21.0353,21.0412,32850.0
2010-11-19 10:20:00,35.61,35.64,35.59,35.6,36000.0,21.0412,21.0589,21.0294,21.0353,36000.0
2010-11-19 10:25:00,35.59,35.63,35.58,35.61,25950.0,21.0294,21.053,21.0235,21.0412,25950.0
2010-11-19 10:30:00,35.61,35.65,35.59,35.64,31050.0,21.0412,21.0648,21.0294,21.0589,31050.0
2010-11-19 10:35:00,35.64,35.7,35.64,35.7,30900.0,21.0589,21.0944,21.0589,21.0944,30900.0
2010-11-19 10:40:00,35.7,35.89,35.7,35.88,55500.0,21.0944,21.2067,21.0944,21.2007,55500.0
2010-11-19 10:45:00,35.89,35.89,35.86,35.89,13350.0,21.2067,21.2067,21.1889,21.2067,13350.0
2010-11-19 10:50:00,35.89,35.89,35.81,35.82,30450.0,21.2067,21.2067,21.1594,21.1653,30450.0
2010-11-19 10:55:00,35.81,35.81,35.75,35.75,13650.0,21.1594,21.1594,21.1239,21.1239,13650.0
2010-11-19 11:00:00,35.75,35.83,35.73,35.83,17250.0,21.1239,21.1712,21.1121,21.1712,17250.0
2010-11-19 11:05:00,35.83,35.83,35.76,35.82,15750.0,21.1712,21.1712,21.1298,21.1653,15750.0
2010-11-19 11:10:00,35.81,35.81,35.73,35.75,22950.0,21.1594,21.1594,21.1121,21.1239,22950.0
2010-11-19 11:15:00,35.74,35.76,35.72,35.73,33600.0,21.118,21.1298,21.1062,21.1121,33600.0
2010-11-19 11:20:00,35.74,35.75,35.73,35.73,16500.0,21.118,21.1239,21.1121,21.1121,16500.0
2010-11-19 11:25:00,35.72,35.77,35.72,35.75,21750.0,21.1062,21.1358,21.1062,21.1239,21750.0
2010-11-19 11:30:00,35.75,35.78,35.74,35.77,15300.0,21.1239,21.1417,21.118,21.1358,15300.0
2010-11-19 11:35:00,35.77,35.77,35.73,35.75,14700.0,21.1358,21.1358,21.1121,21.1239,14700.0
2010-11-19 11:40:00,35.74,35.79,35.74,35.76,15300.0,21.118,21.1476,21.118,21.1298,15300.0
2010-11-19 11:45:00,35.75,35.78,35.73,35.75,8250.0,21.1239,21.1417,21.1121,21.1239,8250.0
2010-11-19 11:50:00,35.75,35.78,35.73,35.78,112350.0,21.1239,21.1417,21.1121,21.1417,112350.0
2010-11-19 11:55:00,35.78,35.78,35.75,35.78,11550.0,21.1417,21.1417,21.1239,21.1417,11550.0
2010-11-19 12:00:00,35.79,35.81,35.79,35.81,19350.0,21.1476,21.1594,21.1476,21.1594,19350.0
2010-11-19 12:05:00,35.81,35.87,35.81,35.87,20100.0,21.1594,21.1948,21.1594,21.1948,20100.0
2010-11-19 12:10:00,35.87,35.87,35.83,35.83,19800.0,21.1948,21.1948,21.1712,21.1712,19800.0
2010-11-19 12:15:00,35.84,35.84,35.82,35.82,3150.0,21.1771,21.1771,21.1653,21.1653,3150.0
2010-11-19 12:20:00,35.82,35.83,35.81,35.82,3900.0,21.1653,21.1712,21.1594,21.1653,3900.0
2010-11-19 12:25:00,35.82,35.83,35.8,35.8,9600.0,21.1653,21.1712,21.1535,21.1535,9600.0
2010-11-19 12:30:00,35.8,35.81,35.79,35.8,19950.0,21.1535,21.1594,21.1476,21.1535,19950.0
2010-11-19 12:35:00,35.8,35.83,35.8,35.82,12000.0,21.1535,21.1712,21.1535,21.1653,12000.0
2010-11-19 12:40:00,35.82,35.89,35.82,35.87,15000.0,21.1653,21.2067,21.1653,21.1948,15000.0
2010-11-19 12:45:00,35.86,35.89,35.86,35.89,9450.0,21.1889,21.2067,21.1889,21.2067,9450.0
2010-11-19 12:50:00,35.89,35.9,35.89,35.9,16200.0,21.2067,21.2126,21.2067,21.2126,16200.0
2010-11-19 12:55:00,35.9,35.99,35.9,35.98,48900.0,21.2126,21.2657,21.2126,21.2598,48900.0
2010-11-19 13:00:00,35.97,36.02,35.95,36.01,30900.0,21.2539,21.2835,21.2421,21.2776,30900.0
2010-11-19 13:05:00,36.02,36.02,35.99,35.99,6450.0,21.2835,21.2835,21.2657,21.2657,6450.0
2010-11-19 13:10:00,35.99,36.01,35.97,35.97,17100.0,21.2657,21.2776,21.2539,21.2539,17100.0
2010-11-19 13:15:00,35.98,36.02,35.97,36.01,24600.0,21.2598,21.2835,21.2539,21.2776,24600.0
2010-11-19 13:20:00,36.01,36.03,35.99,35.99,16800.0,21.2776,21.2894,21.2657,21.2657,16800.0
2010-11-19 13:25:00,35.99,35.99,35.97,35.97,7800.0,21.2657,21.2657,21.2539,21.2539,7800.0
2010-11-19 13:30:00,35.97,35.97,35.94,35.94,13200.0,21.2539,21.2539,21.2362,21.2362,13200.0
2010-11-19 13:35:00,35.94,35.96,35.93,35.93,22350.0,21.2362,21.248,21.2303,21.2303,22350.0
2010-11-19 13:40:00,35.93,35.93,35.89,35.9,10050.0,21.2303,21.2303,21.2067,21.2126,10050.0
2010-11-19 13:45:00,35.9,35.91,35.89,35.9,13500.0,21.2126,21.2185,21.2067,21.2126,13500.0
2010-11-19 13:50:00,35.9,35.9,35.87,35.87,8400.0,21.2126,21.2126,21.1948,21.1948,8400.0
2010-11-19 13:55:00,35.87,35.9,35.87,35.89,28350.0,21.1948,21.2126,21.1948,21.2067,28350.0
2010-11-19 14:00:00,35.89,36.02,35.89,36.02,66450.0,21.2067,21.2835,21.2067,21.2835,66450.0
2010-11-19 14:05:00,36.02,36.09,36.01,36.07,59700.0,21.2835,21.3248,21.2776,21.313,59700.0
2010-11-19 14:10:00,36.07,36.11,36.07,36.07,20550.0,21.313,21.3367,21.313,21.313,20550.0
2010-11-19 14:15:00,36.07,36.07,36.05,36.07,23700.0,21.313,21.313,21.3012,21.313,23700.0
2010-11-19 14:20:00,36.07,36.07,36.03,36.05,20850.0,21.313,21.313,21.2894,21.3012,20850.0
2010-11-19 14:25:00,36.05,36.09,36.04,36.09,19650.0,21.3012,21.3248,21.2953,21.3248,19650.0
2010-11-19 14:30:00,36.09,36.09,36.01,36.01,25050.0,21.3248,21.3248,21.2776,21.2776,25050.0
2010-11-19 14:35:00,36.02,36.06,36.02,36.05,31350.0,21.2835,21.3071,21.2835,21.3012,31350.0
2010-11-19 14:40:00,36.05,36.06,36.05,36.05,6450.0,21.3012,21.3071,21.3012,21.3012,6450.0
2010-11-19 14:45:00,36.05,36.12,36.05,36.11,27750.0,21.3012,21.3426,21.3012,21.3367,27750.0
2010-11-19 14:50:00,36.12,36.14,36.1,36.13,92700.0,21.3426,21.3544,21.3307,21.3485,92700.0
2010-11-19 14:55:00,36.14,36.18,36.09,36.09,59400.0,21.3544,21.378,21.3248,21.3248,59400.0
2010-11-19 15:00:00,36.09,36.09,36.05,36.07,42150.0,21.3248,21.3248,21.3012,21.313,42150.0
2010-11-19 15:05:00,36.06,36.06,36.04,36.05,7800.0,21.3071,21.3071,21.2953,21.3012,7800.0
2010-11-19 15:10:00,36.05,36.07,36.03,36.03,73800.0,21.3012,21.313,21.2894,21.2894,73800.0
2010-11-19 15:15:00,36.03,36.04,36.02,36.02,21150.0,21.2894,21.2953,21.2835,21.2835,21150.0
2010-11-19 15:20:00,36.02,36.03,35.99,35.99,50400.0,21.2835,21.2894,21.2657,21.2657,50400.0
2010-11-19 15:25:00,36.0,36.0,35.97,35.97,30150.0,21.2717,21.2717,21.2539,21.2539,30150.0
2010-11-19 15:30:00,35.97,35.98,35.92,35.93,69300.0,21.2539,21.2598,21.2244,21.2303,69300.0
2010-11-19 15:35:00,35.94,35.97,35.93,35.94,67950.0,21.2362,21.2539,21.2303,21.2362,67950.0
2010-11-19 15:40:00,35.93,36.03,35.93,36.01,63750.0,21.2303,21.2894,21.2303,21.2776,63750.0
2010-11-19 15:45:00,36.02,36.11,36.01,36.09,207000.0,21.2835,21.3367,21.2776,21.3248,207000.0
2010-11-19 15:50:00,36.09,36.11,36.07,36.09,160800.0,21.3248,21.3367,21.313,21.3248,160800.0
2010-11-19 15:55:00,36.09,36.13,36.09,36.09,148950.0,21.3248,21.3485,21.3248,21.3248,148950.0
2010-11-22 09:30:00,35.87,35.87,35.57,35.59,54000.0,21.1948,21.1948,21.0176,21.0294,54000.0
2010-11-22 09:35:00,35.6,35.87,35.6,35.85,63450.0,21.0353,21.1948,21.0353,21.183,63450.0
2010-11-22 09:40:00,35.86,35.87,35.79,35.79,85950.0,21.1889,21.1948,21.1476,21.1476,85950.0
2010-11-22 09:45:00,35.79,35.84,35.77,35.82,62550.0,21.1476,21.1771,21.1358,21.1653,62550.0
2010-11-22 09:50:00,35.82,35.87,35.82,35.85,119550.0,21.1653,21.1948,21.1653,21.183,119550.0
2010-11-22 09:55:00,35.85,35.87,35.82,35.85,99150.0,21.183,21.1948,21.1653,21.183,99150.0
2010-11-22 10:00:00,35.86,35.86,35.83,35.84,54150.0,21.1889,21.1889,21.1712,21.1771,54150.0
2010-11-22 10:05:00,35.84,35.87,35.83,35.86,19050.0,21.1771,21.1948,21.1712,21.1889,19050.0
2010-11-22 10:10:00,35.86,35.89,35.85,35.89,34050.0,21.1889,21.2067,21.183,21.2067,34050.0
2010-11-22 10:15:00,35.9,35.92,35.86,35.87,24300.0,21.2126,21.2244,21.1889,21.1948,24300.0
2010-11-22 10:20:00,35.88,35.88,35.75,35.78,47100.0,21.2007,21.2007,21.1239,21.1417,47100.0
2010-11-22 10:25:00,35.77,35.81,35.69,35.69,19050.0,21.1358,21.1594,21.0885,21.0885,19050.0
2010-11-22 10:30:00,35.67,35.68,35.49,35.53,53400.0,21.0767,21.0826,20.9703,20.9939,53400.0
2010-11-22 10:35:00,35.53,35.62,35.51,35.6,29550.0,20.9939,21.0471,20.9821,21.0353,29550.0
2010-11-22 10:40:00,35.59,35.65,35.54,35.64,29550.0,21.0294,21.0648,20.9999,21.0589,29550.0
2010-11-22 10:45:00,35.65,35.65,35.55,35.61,23850.0,21.0648,21.0648,21.0058,21.0412,23850.0
2010-11-22 10:50:00,35.63,35.69,35.62,35.69,6750.0,21.053,21.0885,21.0471,21.0885,6750.0
2010-11-22 10:55:00,35.69,35.69,35.58,35.59,14550.0,21.0885,21.0885,21.0235,21.0294,14550.0
2010-11-22 11:00:00,35.59,35.63,35.55,35.57,23700.0,21.0294,21.053,21.0058,21.0176,23700.0
2010-11-22 11:05:00,35.57,35.64,35.57,35.63,14550.0,21.0176,21.0589,21.0176,21.053,14550.0
2010-11-22 11:10:00,35.63,35.71,35.61,35.7,8700.0,21.053,21.1003,21.0412,21.0944,8700.0
2010-11-22 11:15:00,35.69,35.76,35.65,35.76,9300.0,21.0885,21.1298,21.0648,21.1298,9300.0
2010-11-22 11:20:00,35.75,35.81,35.75,35.81,12750.0,21.1239,21.1594,21.1239,21.1594,12750.0
2010-11-22 11:25:00,35.81,35.81,35.75,35.77,11400.0,21.1594,21.1594,21.1239,21.1358,11400.0
2010-11-22 11:30:00,35.78,35.79,35.76,35.77,8400.0,21.1417,21.1476,21.1298,21.1358,8400.0
2010-11-22 11:35:00,35.79,35.83,35.78,35.82,25950.0,21.1476,21.1712,21.1417,21.1653,25950.0
2010-11-22 11:40:00,35.82,35.83,35.81,35.82,17850.0,21.1653,21.1712,21.1594,21.1653,17850.0
2010-11-22 11:45:00,35.81,35.83,35.81,35.82,9000.0,21.1594,21.1712,21.1594,21.1653,9000.0
2010-11-22 11:50:00,35.82,35.83,35.81,35.83,22650.0,21.1653,21.1712,21.1594,21.1712,22650.0
2010-11-22 11:55:00,35.83,35.83,35.81,35.81,12600.0,21.1712,21.1712,21.1594,21.1594,12600.0
2010-11-22 12:00:00,35.79,35.81,35.78,35.79,26100.0,21.1476,21.1594,21.1417,21.1476,26100.0
2010-11-22 12:05:00,35.79,35.82,35.79,35.81,19500.0,21.1476,21.1653,21.1476,21.1594,19500.0
2010-11-22 12:10:00,35.8,35.82,35.79,35.81,25650.0,21.1535,21.1653,21.1476,21.1594,25650.0
2010-11-22 12:15:00,35.81,35.81,35.79,35.8,48150.0,21.1594,21.1594,21.1476,21.1535,48150.0
2010-11-22 12:20:00,35.8,35.81,35.77,35.77,31050.0,21.1535,21.1594,21.1358,21.1358,31050.0
2010-11-22 12:25:00,35.77,35.77,35.63,35.64,65250.0,21.1358,21.1358,21.053,21.0589,65250.0
2010-11-22 12:30:00,35.63,35.63,35.52,35.54,70800.0,21.053,21.053,20.988,20.9999,70800.0
2010-11-22 12:35:00,35.55,35.55,35.47,35.52,82050.0,21.0058,21.0058,20.9585,20.988,82050.0
2010-11-22 12:40:00,35.52,35.53,35.5,35.5,36150.0,20.988,20.9939,20.9762,20.9762,36150.0
2010-11-22 12:45:00,35.5,35.51,35.42,35.47,30450.0,20.9762,20.9821,20.9289,20.9585,30450.0
2010-11-22 12:50:00,35.47,35.51,35.43,35.48,23850.0,20.9585,20.9821,20.9349,20.9644,23850.0
2010-11-22 12:55:00,35.49,35.51,35.45,35.45,19200.0,20.9703,20.9821,20.9467,20.9467,19200.0
2010-11-22 13:00:00,35.45,35.45,35.33,35.39,101550.0,20.9467,20.9467,20.8758,20.9112,101550.0
2010-11-22 13:05:00,35.39,35.4,35.31,35.31,68100.0,20.9112,20.9171,20.8639,20.8639,68100.0
2010-11-22 13:10:00,35.33,35.33,35.29,35.31,139650.0,20.8758,20.8758,20.8521,20.8639,139650.0
2010-11-22 13:15:00,35.3,35.36,35.29,35.35,73200.0,20.858,20.8935,20.8521,20.8876,73200.0
2010-11-22 13:20:00,35.35,35.35,35.31,35.32,65700.0,20.8876,20.8876,20.8639,20.8699,65700.0
2010-11-22 13:25:00,35.31,35.36,35.31,35.33,64350.0,20.8639,20.8935,20.8639,20.8758,64350.0
2010-11-22 13:30:00,35.33,35.43,35.33,35.43,71250.0,20.8758,20.9349,20.8758,20.9349,71250.0
2010-11-22 13:35:00,35.43,35.45,35.43,35.44,45450.0,20.9349,20.9467,20.9349,20.9408,45450.0
2010-11-22 13:40:00,35.45,35.49,35.41,35.42,70800.0,20.9467,20.9703,20.923,20.9289,70800.0
2010-11-22 13:45:00,35.42,35.45,35.42,35.44,39600.0,20.9289,20.9467,20.9289,20.9408,39600.0
2010-11-22 13:50:00,35.45,35.47,35.43,35.47,76200.0,20.9467,20.9585,20.9349,20.9585,76200.0
2010-11-22 13:55:00,35.47,35.5,35.47,35.5,27750.0,20.9585,20.9762,20.9585,20.9762,27750.0
2010-11-22 14:00:00,35.5,35.55,35.49,35.53,60300.0,20.9762,21.0058,20.9703,20.9939,60300.0
2010-11-22 14:05:00,35.53,35.53,35.5,35.51,40350.0,20.9939,20.9939,20.9762,20.9821,40350.0
2010-11-22 14:10:00,35.52,35.57,35.51,35.56,55950.0,20.988,21.0176,20.9821,21.0117,55950.0
2010-11-22 14:15:00,35.57,35.65,35.57,35.64,55800.0,21.0176,21.0648,21.0176,21.0589,55800.0
2010-11-22 14:20:00,35.65,35.66,35.63,35.64,35700.0,21.0648,21.0708,21.053,21.0589,35700.0
2010-11-22 14:25:00,35.64,35.65,35.6,35.6,25800.0,21.0589,21.0648,21.0353,21.0353,25800.0
2010-11-22 14:30:00,35.61,35.63,35.59,35.63,15600.0,21.0412,21.053,21.0294,21.053,15600.0
2010-11-22 14:35:00,35.63,35.67,35.63,35.67,21000.0,21.053,21.0767,21.053,21.0767,21000.0
2010-11-22 14:40:00,35.66,35.67,35.65,35.65,45900.0,21.0708,21.0767,21.0648,21.0648,45900.0
2010-11-22 14:45:00,35.66,35.79,35.65,35.76,80250.0,21.0708,21.1476,21.0648,21.1298,80250.0
2010-11-22 14:50:00,35.77,35.8,35.75,35.76,34350.0,21.1358,21.1535,21.1239,21.1298,34350.0
2010-11-22 14:55:00,35.77,35.81,35.77,35.8,33750.0,21.1358,21.1594,21.1358,21.1535,33750.0
2010-11-22 15:00:00,35.81,35.83,35.77,35.78,23550.0,21.1594,21.1712,21.1358,21.1417,23550.0
2010-11-22 15:05:00,35.79,35.8,35.77,35.77,33000.0,21.1476,21.1535,21.1358,21.1358,33000.0
2010-11-22 15:10:00,35.78,35.78,35.75,35.76,18600.0,21.1417,21.1417,21.1239,21.1298,18600.0
2010-11-22 15:15:00,35.76,35.77,35.75,35.77,39900.0,21.1298,21.1358,21.1239,21.1358,39900.0
2010-11-22 15:20:00,35.77,35.77,35.75,35.75,46350.0,21.1358,21.1358,21.1239,21.1239,46350.0
2010-11-22 15:25:00,35.75,35.76,35.69,35.71,41400.0,21.1239,21.1298,21.0885,21.1003,41400.0
2010-11-22 15:30:00,35.72,35.72,35.68,35.7,46200.0,21.1062,21.1062,21.0826,21.0944,46200.0
2010-11-22 15:35:00,35.7,35.77,35.69,35.77,46650.0,21.0944,21.1358,21.0885,21.1358,46650.0
2010-11-22 15:40:00,35.77,35.82,35.77,35.82,84300.0,21.1358,21.1653,21.1358,21.1653,84300.0
2010-11-22 15:45:00,35.82,35.83,35.8,35.82,81450.0,21.1653,21.1712,21.1535,21.1653,81450.0
2010-11-22 15:50:00,35.82,35.83,35.79,35.81,88500.0,21.1653,21.1712,21.1476,21.1594,88500.0
2010-11-22 15:55:00,35.81,35.84,35.81,35.83,114900.0,21.1594,21.1771,21.1594,21.1712,114900.0
2010-11-23 09:30:00,35.23,35.23,34.84,35.13,131850.0,20.8167,20.8167,20.5862,20.7576,131850.0
2010-11-23 09:35:00,35.12,35.24,35.11,35.24,48450.0,20.7517,20.8226,20.7458,20.8226,48450.0
2010-11-23 09:40:00,35.22,35.31,35.15,35.29,30450.0,20.8108,20.8639,20.7694,20.8521,30450.0
2010-11-23 09:45:00,35.29,35.29,35.16,35.17,35400.0,20.8521,20.8521,20.7753,20.7812,35400.0
2010-11-23 09:50:00,35.16,35.17,35.01,35.01,121800.0,20.7753,20.7812,20.6867,20.6867,121800.0
2010-11-23 09:55:00,35.01,35.11,34.92,34.99,90450.0,20.6867,20.7458,20.6335,20.6749,90450.0
2010-11-23 10:00:00,35.0,35.1,34.91,35.09,44100.0,20.6808,20.7399,20.6276,20.734,44100.0
2010-11-23 10:05:00,35.1,35.11,35.01,35.05,94350.0,20.7399,20.7458,20.6867,20.7103,94350.0
2010-11-23 10:10:00,35.05,35.07,34.98,35.07,75300.0,20.7103,20.7221,20.669,20.7221,75300.0
2010-11-23 10:15:00,35.06,35.21,35.06,35.14,28050.0,20.7162,20.8049,20.7162,20.7635,28050.0
2010-11-23 10:20:00,35.15,35.17,35.1,35.17,39450.0,20.7694,20.7812,20.7399,20.7812,39450.0
2010-11-23 10:25:00,35.18,35.18,35.11,35.17,24600.0,20.7871,20.7871,20.7458,20.7812,24600.0
2010-11-23 10:30:00,35.16,35.21,35.09,35.09,31200.0,20.7753,20.8049,20.734,20.734,31200.0
2010-11-23 10:35:00,35.09,35.26,35.09,35.26,37800.0,20.734,20.8344,20.734,20.8344,37800.0
2010-11-23 10:40:00,35.25,35.33,35.25,35.31,20250.0,20.8285,20.8758,20.8285,20.8639,20250.0
2010-11-23 10:45:00,35.32,35.34,35.23,35.25,34500.0,20.8699,20.8817,20.8167,20.8285,34500.0
2010-11-23 10:50:00,35.24,35.26,35.19,35.19,15750.0,20.8226,20.8344,20.793,20.793,15750.0
2010-11-23 10:55:00,35.19,35.3,35.17,35.29,19950.0,20.793,20.858,20.7812,20.8521,19950.0
2010-11-23 11:00:00,35.3,35.3,35.19,35.19,37050.0,20.858,20.858,20.793,20.793,37050.0
2010-11-23 11:05:00,35.2,35.22,35.14,35.15,29400.0,20.799,20.8108,20.7635,20.7694,29400.0
2010-11-23 11:10:00,35.16,35.17,35.12,35.15,52200.0,20.7753,20.7812,20.7517,20.7694,52200.0
2010-11-23 11:15:00,35.15,35.16,35.13,35.15,18600.0,20.7694,20.7753,20.7576,20.7694,18600.0
2010-11-23 11:20:00,35.13,35.16,35.09,35.1,33750.0,20.7576,20.7753,20.734,20.7399,33750.0
2010-11-23 11:25:00,35.09,35.12,35.07,35.07,50250.0,20.734,20.7517,20.7221,20.7221,50250.0
2010-11-23 11:30:00,35.07,35.09,35.03,35.05,36000.0,20.7221,20.734,20.6985,20.7103,36000.0
2010-11-23 11:35:00,35.05,35.13,35.05,35.09,35250.0,20.7103,20.7576,20.7103,20.734,35250.0
2010-11-23 11:40:00,35.09,35.13,35.09,35.13,23700.0,20.734,20.7576,20.734,20.7576,23700.0
2010-11-23 11:45:00,35.13,35.15,35.12,35.15,42600.0,20.7576,20.7694,20.7517,20.7694,42600.0
2010-11-23 11:50:00,35.14,35.18,35.13,35.16,46200.0,20.7635,20.7871,20.7576,20.7753,46200.0
2010-11-23 11:55:00,35.16,35.18,35.13,35.15,19650.0,20.7753,20.7871,20.7576,20.7694,19650.0
2010-11-23 12:00:00,35.15,35.15,35.09,35.09,21750.0,20.7694,20.7694,20.734,20.734,21750.0
2010-11-23 12:05:00,35.08,35.15,35.05,35.15,24150.0,20.728,20.7694,20.7103,20.7694,24150.0
2010-11-23 12:10:00,35.16,35.18,35.1,35.12,22050.0,20.7753,20.7871,20.7399,20.7517,22050.0
2010-11-23 12:15:00,35.11,35.13,35.07,35.08,16200.0,20.7458,20.7576,20.7221,20.728,16200.0
2010-11-23 12:20:00,35.08,35.11,35.06,35.07,22950.0,20.728,20.7458,20.7162,20.7221,22950.0
2010-11-23 12:25:00,35.08,35.1,35.07,35.1,14850.0,20.728,20.7399,20.7221,20.7399,14850.0
2010-11-23 12:30:00,35.11,35.15,35.09,35.1,34500.0,20.7458,20.7694,20.734,20.7399,34500.0
2010-11-23 12:35:00,35.1,35.13,35.07,35.13,31200.0,20.7399,20.7576,20.7221,20.7576,31200.0
2010-11-23 12:40:00,35.13,35.16,35.11,35.15,31050.0,20.7576,20.7753,20.7458,20.7694,31050.0
2010-11-23 12:45:00,35.15,35.17,35.11,35.11,9900.0,20.7694,20.7812,20.7458,20.7458,9900.0
2010-11-23 12:50:00,35.11,35.19,35.11,35.17,20100.0,20.7458,20.793,20.7458,20.7812,20100.0
2010-11-23 12:55:00,35.17,35.18,35.13,35.17,16650.0,20.7812,20.7871,20.7576,20.7812,16650.0
2010-11-23 13:00:00,35.16,35.16,35.12,35.15,16350.0,20.7753,20.7753,20.7517,20.7694,16350.0
2010-11-23 13:05:00,35.15,35.18,35.13,35.13,18150.0,20.7694,20.7871,20.7576,20.7576,18150.0
2010-11-23 13:10:00,35.14,35.17,35.11,35.11,31650.0,20.7635,20.7812,20.7458,20.7458,31650.0
2010-11-23 13:15:00,35.11,35.12,35.08,35.11,13950.0,20.7458,20.7517,20.728,20.7458,13950.0
2010-11-23 13:20:00,35.09,35.12,35.09,35.09,18150.0,20.734,20.7517,20.734,20.734,18150.0
2010-11-23 13:25:00,35.1,35.2,35.1,35.19,22650.0,20.7399,20.799,20.7399,20.793,22650.0
2010-11-23 13:30:00,35.19,35.22,35.16,35.19,13200.0,20.793,20.8108,20.7753,20.793,13200.0
2010-11-23 13:35:00,35.2,35.21,35.14,35.14,13800.0,20.799,20.8049,20.7635,20.7635,13800.0
2010-11-23 13:40:00,35.14,35.19,35.13,35.15,34050.0,20.7635,20.793,20.7576,20.7694,34050.0
2010-11-23 13:45:00,35.15,35.15,35.09,35.11,23700.0,20.7694,20.7694,20.734,20.7458,23700.0
2010-11-23 13:50:00,35.1,35.12,35.09,35.1,26250.0,20.7399,20.7517,20.734,20.7399,26250.0
2010-11-23 13:55:00,35.11,35.11,35.07,35.07,11700.0,20.7458,20.7458,20.7221,20.7221,11700.0
2010-11-23 14:00:00,35.09,35.16,35.07,35.09,42600.0,20.734,20.7753,20.7221,20.734,42600.0
2010-11-23 14:05:00,35.08,35.12,35.08,35.1,13200.0,20.728,20.7517,20.728,20.7399,13200.0
2010-11-23 14:10:00,35.1,35.2,35.1,35.19,51900.0,20.7399,20.799,20.7399,20.793,51900.0
2010-11-23 14:15:00,35.19,35.19,35.05,35.05,30600.0,20.793,20.793,20.7103,20.7103,30600.0
2010-11-23 14:20:00,35.05,35.06,35.02,35.02,33450.0,20.7103,20.7162,20.6926,20.6926,33450.0
2010-11-23 14:25:00,35.03,35.11,35.03,35.1,26250.0,20.6985,20.7458,20.6985,20.7399,26250.0
2010-11-23 14:30:00,35.11,35.11,35.06,35.09,20100.0,20.7458,20.7458,20.7162,20.734,20100.0
2010-11-23 14:35:00,35.09,35.11,35.06,35.07,17400.0,20.734,20.7458,20.7162,20.7221,17400.0
2010-11-23 14:40:00,35.06,35.13,35.06,35.12,35700.0,20.7162,20.7576,20.7162,20.7517,35700.0
2010-11-23 14:45:00,35.11,35.13,35.09,35.11,32250.0,20.7458,20.7576,20.734,20.7458,32250.0
2010-11-23 14:50:00,35.12,35.18,35.12,35.15,26700.0,20.7517,20.7871,20.7517,20.7694,26700.0
2010-11-23 14:55:00,35.14,35.16,35.11,35.15,28200.0,20.7635,20.7753,20.7458,20.7694,28200.0
2010-11-23 15:00:00,35.15,35.15,35.1,35.13,45900.0,20.7694,20.7694,20.7399,20.7576,45900.0
2010-11-23 15:05:00,35.14,35.21,35.13,35.17,29100.0,20.7635,20.8049,20.7576,20.7812,29100.0
2010-11-23 15:10:00,35.17,35.17,35.11,35.17,57000.0,20.7812,20.7812,20.7458,20.7812,57000.0
2010-11-23 15:15:00,35.17,35.21,35.16,35.18,64800.0,20.7812,20.8049,20.7753,20.7871,64800.0
2010-11-23 15:20:00,35.18,35.19,35.15,35.17,39150.0,20.7871,20.793,20.7694,20.7812,39150.0
2010-11-23 15:25:00,35.17,35.19,35.16,35.19,34800.0,20.7812,20.793,20.7753,20.793,34800.0
2010-11-23 15:30:00,35.18,35.22,35.18,35.19,94650.0,20.7871,20.8108,20.7871,20.793,94650.0
2010-11-23 15:35:00,35.2,35.23,35.18,35.22,45600.0,20.799,20.8167,20.7871,20.8108,45600.0
2010-11-23 15:40:00,35.21,35.23,35.19,35.22,50100.0,20.8049,20.8167,20.793,20.8108,50100.0
2010-11-23 15:45:00,35.21,35.25,35.18,35.19,97650.0,20.8049,20.8285,20.7871,20.793,97650.0
2010-11-23 15:50:00,35.19,35.2,35.15,35.2,155850.0,20.793,20.799,20.7694,20.799,155850.0
2010-11-23 15:55:00,35.2,35.3,35.19,35.19,243600.0,20.799,20.858,20.793,20.793,243600.0
2010-11-24 09:30:00,35.48,36.07,35.46,36.03,90000.0,20.9644,21.313,20.9526,21.2894,90000.0
2010-11-24 09:35:00,36.01,36.04,35.93,36.03,41700.0,21.2776,21.2953,21.2303,21.2894,41700.0
2010-11-24 09:40:00,36.03,36.14,36.01,36.14,37650.0,21.2894,21.3544,21.2776,21.3544,37650.0
2010-11-24 09:45:00,36.13,36.16,36.07,36.08,44400.0,21.3485,21.3662,21.313,21.3189,44400.0
2010-11-24 09:50:00,36.07,36.1,36.01,36.08,39450.0,21.313,21.3307,21.2776,21.3189,39450.0
2010-11-24 09:55:00,36.09,36.15,36.05,36.05,69300.0,21.3248,21.3603,21.3012,21.3012,69300.0
2010-11-24 10:00:00,36.05,36.05,35.93,35.93,87900.0,21.3012,21.3012,21.2303,21.2303,87900.0
2010-11-24 10:05:00,35.93,36.06,35.93,36.05,61500.0,21.2303,21.3071,21.2303,21.3012,61500.0
2010-11-24 10:10:00,36.06,36.1,36.05,36.1,41100.0,21.3071,21.3307,21.3012,21.3307,41100.0
2010-11-24 10:15:00,36.11,36.28,36.11,36.26,73650.0,21.3367,21.4371,21.3367,21.4253,73650.0
2010-11-24 10:20:00,36.26,36.39,36.25,36.39,81300.0,21.4253,21.5021,21.4194,21.5021,81300.0
2010-11-24 10:25:00,36.38,36.53,36.38,36.48,54450.0,21.4962,21.5848,21.4962,21.5553,54450.0
2010-11-24 10:30:00,36.49,36.53,36.45,36.46,87450.0,21.5612,21.5848,21.5376,21.5435,87450.0
2010-11-24 10:35:00,36.46,36.59,36.46,36.59,75450.0,21.5435,21.6203,21.5435,21.6203,75450.0
2010-11-24 10:40:00,36.59,36.62,36.55,36.62,49950.0,21.6203,21.638,21.5966,21.638,49950.0
2010-11-24 10:45:00,36.62,36.73,36.62,36.7,114600.0,21.638,21.703,21.638,21.6853,114600.0
2010-11-24 10:50:00,36.71,36.73,36.69,36.73,67500.0,21.6912,21.703,21.6794,21.703,67500.0
2010-11-24 10:55:00,36.73,36.76,36.7,36.73,92850.0,21.703,21.7207,21.6853,21.703,92850.0
2010-11-24 11:00:00,36.75,36.77,36.67,36.76,47250.0,21.7148,21.7266,21.6675,21.7207,47250.0
2010-11-24 11:05:00,36.76,36.83,36.76,36.81,37950.0,21.7207,21.7621,21.7207,21.7503,37950.0
2010-11-24 11:10:00,36.81,36.85,36.79,36.79,49800.0,21.7503,21.7739,21.7384,21.7384,49800.0
2010-11-24 11:15:00,36.79,36.83,36.79,36.83,34650.0,21.7384,21.7621,21.7384,21.7621,34650.0
2010-11-24 11:20:00,36.83,36.85,36.77,36.81,37350.0,21.7621,21.7739,21.7266,21.7503,37350.0
2010-11-24 11:25:00,36.81,36.85,36.79,36.8,33600.0,21.7503,21.7739,21.7384,21.7444,33600.0
2010-11-24 11:30:00,36.81,36.89,36.78,36.85,79500.0,21.7503,21.7975,21.7325,21.7739,79500.0
2010-11-24 11:35:00,36.85,36.86,36.84,36.85,11250.0,21.7739,21.7798,21.768,21.7739,11250.0
2010-11-24 11:40:00,36.84,36.92,36.84,36.89,35100.0,21.768,21.8153,21.768,21.7975,35100.0
2010-11-24 11:45:00,36.9,36.91,36.79,36.8,31950.0,21.8034,21.8094,21.7384,21.7444,31950.0
2010-11-24 11:50:00,36.79,36.79,36.71,36.72,30900.0,21.7384,21.7384,21.6912,21.6971,30900.0
2010-11-24 11:55:00,36.72,36.77,36.72,36.73,36150.0,21.6971,21.7266,21.6971,21.703,36150.0
2010-11-24 12:00:00,36.74,36.75,36.7,36.72,78600.0,21.7089,21.7148,21.6853,21.6971,78600.0
2010-11-24 12:05:00,36.73,36.73,36.68,36.69,21750.0,21.703,21.703,21.6735,21.6794,21750.0
2010-11-24 12:10:00,36.7,36.75,36.7,36.73,27750.0,21.6853,21.7148,21.6853,21.703,27750.0
2010-11-24 12:15:00,36.73,36.75,36.7,36.73,76500.0,21.703,21.7148,21.6853,21.703,76500.0
2010-11-24 12:20:00,36.73,36.75,36.72,36.73,18600.0,21.703,21.7148,21.6971,21.703,18600.0
2010-11-24 12:25:00,36.73,36.75,36.72,36.73,23700.0,21.703,21.7148,21.6971,21.703,23700.0
2010-11-24 12:30:00,36.73,36.81,36.73,36.81,27450.0,21.703,21.7503,21.703,21.7503,27450.0
2010-11-24 12:35:00,36.82,36.87,36.82,36.86,30000.0,21.7562,21.7857,21.7562,21.7798,30000.0
2010-11-24 12:40:00,36.87,36.88,36.85,36.87,17550.0,21.7857,21.7916,21.7739,21.7857,17550.0
2010-11-24 12:45:00,36.87,36.87,36.83,36.85,22050.0,21.7857,21.7857,21.7621,21.7739,22050.0
2010-11-24 12:50:00,36.85,36.91,36.85,36.91,21750.0,21.7739,21.8094,21.7739,21.8094,21750.0
2010-11-24 12:55:00,36.91,36.93,36.88,36.91,13800.0,21.8094,21.8212,21.7916,21.8094,13800.0
2010-11-24 13:00:00,36.91,36.91,36.81,36.82,22650.0,21.8094,21.8094,21.7503,21.7562,22650.0
2010-11-24 13:05:00,36.82,36.83,36.81,36.83,8850.0,21.7562,21.7621,21.7503,21.7621,8850.0
2010-11-24 13:10:00,36.83,36.87,36.83,36.85,13800.0,21.7621,21.7857,21.7621,21.7739,13800.0
2010-11-24 13:15:00,36.85,36.87,36.85,36.85,11250.0,21.7739,21.7857,21.7739,21.7739,11250.0
2010-11-24 13:20:00,36.86,36.99,36.84,36.98,81600.0,21.7798,21.8566,21.768,21.8507,81600.0
2010-11-24 13:25:00,36.97,36.99,36.94,36.99,21900.0,21.8448,21.8566,21.8271,21.8566,21900.0
2010-11-24 13:30:00,36.98,37.0,36.95,36.99,33300.0,21.8507,21.8625,21.833,21.8566,33300.0
2010-11-24 13:35:00,36.99,37.0,36.96,36.96,46200.0,21.8566,21.8625,21.8389,21.8389,46200.0
2010-11-24 13:40:00,36.95,36.95,36.88,36.88,29850.0,21.833,21.833,21.7916,21.7916,29850.0
2010-11-24 13:45:00,36.88,36.88,36.79,36.81,31500.0,21.7916,21.7916,21.7384,21.7503,31500.0
2010-11-24 13:50:00,36.8,36.81,36.79,36.8,20100.0,21.7444,21.7503,21.7384,21.7444,20100.0
2010-11-24 13:55:00,36.79,36.8,36.78,36.79,31050.0,21.7384,21.7444,21.7325,21.7384,31050.0
2010-11-24 14:00:00,36.78,36.81,36.77,36.8,17700.0,21.7325,21.7503,21.7266,21.7444,17700.0
2010-11-24 14:05:00,36.8,36.8,36.77,36.77,18000.0,21.7444,21.7444,21.7266,21.7266,18000.0
2010-11-24 14:10:00,36.77,36.77,36.73,36.75,17400.0,21.7266,21.7266,21.703,21.7148,17400.0
2010-11-24 14:15:00,36.75,36.75,36.67,36.68,24450.0,21.7148,21.7148,21.6675,21.6735,24450.0
2010-11-24 14:20:00,36.68,36.73,36.68,36.73,41850.0,21.6735,21.703,21.6735,21.703,41850.0
2010-11-24 14:25:00,36.75,36.75,36.71,36.73,44100.0,21.7148,21.7148,21.6912,21.703,44100.0
2010-11-24 14:30:00,36.73,36.75,36.72,36.73,29100.0,21.703,21.7148,21.6971,21.703,29100.0
2010-11-24 14:35:00,36.73,36.76,36.71,36.71,31650.0,21.703,21.7207,21.6912,21.6912,31650.0
2010-11-24 14:40:00,36.71,36.75,36.71,36.75,16350.0,21.6912,21.7148,21.6912,21.7148,16350.0
2010-11-24 14:45:00,36.75,36.79,36.74,36.74,17700.0,21.7148,21.7384,21.7089,21.7089,17700.0
2010-11-24 14:50:00,36.74,36.77,36.71,36.75,51900.0,21.7089,21.7266,21.6912,21.7148,51900.0
2010-11-24 14:55:00,36.75,36.8,36.75,36.8,13800.0,21.7148,21.7444,21.7148,21.7444,13800.0
2010-11-24 15:00:00,36.8,36.87,36.79,36.87,23850.0,21.7444,21.7857,21.7384,21.7857,23850.0
2010-11-24 15:05:00,36.87,36.88,36.83,36.87,34950.0,21.7857,21.7916,21.7621,21.7857,34950.0
2010-11-24 15:10:00,36.87,36.88,36.83,36.83,14700.0,21.7857,21.7916,21.7621,21.7621,14700.0
2010-11-24 15:15:00,36.83,36.83,36.75,36.76,27000.0,21.7621,21.7621,21.7148,21.7207,27000.0
2010-11-24 15:20:00,36.76,36.83,36.75,36.83,89400.0,21.7207,21.7621,21.7148,21.7621,89400.0
2010-11-24 15:25:00,36.82,36.83,36.79,36.79,25500.0,21.7562,21.7621,21.7384,21.7384,25500.0
2010-11-24 15:30:00,36.79,36.79,36.72,36.73,105450.0,21.7384,21.7384,21.6971,21.703,105450.0
2010-11-24 15:35:00,36.72,36.73,36.69,36.69,92400.0,21.6971,21.703,21.6794,21.6794,92400.0
2010-11-24 15:40:00,36.7,36.7,36.68,36.69,69000.0,21.6853,21.6853,21.6735,21.6794,69000.0
2010-11-24 15:45:00,36.69,36.73,36.65,36.73,130350.0,21.6794,21.703,21.6557,21.703,130350.0
2010-11-24 15:50:00,36.73,36.79,36.71,36.79,97500.0,21.703,21.7384,21.6912,21.7384,97500.0
2010-11-24 15:55:00,36.79,36.85,36.79,36.79,256050.0,21.7384,21.7739,21.7384,21.7384,256050.0
2010-11-26 09:30:00,36.46,36.49,36.04,36.37,80700.0,21.5435,21.5612,21.2953,21.4903,80700.0
2010-11-26 09:35:00,36.39,36.42,36.33,36.35,19500.0,21.5021,21.5198,21.4666,21.4785,19500.0
2010-11-26 09:40:00,36.38,36.45,36.38,36.41,15000.0,21.4962,21.5376,21.4962,21.5139,15000.0
2010-11-26 09:45:00,36.43,36.53,36.41,36.53,23250.0,21.5257,21.5848,21.5139,21.5848,23250.0
2010-11-26 09:50:00,36.51,36.67,36.51,36.52,61800.0,21.573,21.6675,21.573,21.5789,61800.0
2010-11-26 09:55:00,36.53,36.55,36.49,36.53,16800.0,21.5848,21.5966,21.5612,21.5848,16800.0
2010-11-26 10:00:00,36.53,36.55,36.49,36.53,38850.0,21.5848,21.5966,21.5612,21.5848,38850.0
2010-11-26 10:05:00,36.53,36.54,36.48,36.52,10800.0,21.5848,21.5907,21.5553,21.5789,10800.0
2010-11-26 10:10:00,36.53,36.61,36.53,36.57,10950.0,21.5848,21.6321,21.5848,21.6085,10950.0
2010-11-26 10:15:00,36.57,36.58,36.51,36.53,43350.0,21.6085,21.6144,21.573,21.5848,43350.0
2010-11-26 10:20:00,36.53,36.55,36.47,36.48,27300.0,21.5848,21.5966,21.5494,21.5553,27300.0
2010-11-26 10:25:00,36.49,36.49,36.46,36.46,7650.0,21.5612,21.5612,21.5435,21.5435,7650.0
2010-11-26 10:30:00,36.46,36.47,36.41,36.42,26850.0,21.5435,21.5494,21.5139,21.5198,26850.0
2010-11-26 10:35:00,36.42,36.49,36.42,36.49,15300.0,21.5198,21.5612,21.5198,21.5612,15300.0
2010-11-26 10:40:00,36.49,36.51,36.48,36.48,23250.0,21.5612,21.573,21.5553,21.5553,23250.0
2010-11-26 10:45:00,36.48,36.49,36.43,36.47,44100.0,21.5553,21.5612,21.5257,21.5494,44100.0
2010-11-26 10:50:00,36.46,36.47,36.39,36.43,16650.0,21.5435,21.5494,21.5021,21.5257,16650.0
2010-11-26 10:55:00,36.42,36.43,36.41,36.41,9450.0,21.5198,21.5257,21.5139,21.5139,9450.0
2010-11-26 11:00:00,36.41,36.44,36.39,36.4,19650.0,21.5139,21.5316,21.5021,21.508,19650.0
2010-11-26 11:05:00,36.43,36.48,36.41,36.48,10350.0,21.5257,21.5553,21.5139,21.5553,10350.0
2010-11-26 11:10:00,36.48,36.53,36.45,36.53,19950.0,21.5553,21.5848,21.5376,21.5848,19950.0
2010-11-26 11:15:00,36.53,36.55,36.51,36.52,11850.0,21.5848,21.5966,21.573,21.5789,11850.0
2010-11-26 11:20:00,36.52,36.53,36.48,36.5,11250.0,21.5789,21.5848,21.5553,21.5671,11250.0
2010-11-26 11:25:00,36.5,36.51,36.47,36.47,20550.0,21.5671,21.573,21.5494,21.5494,20550.0
2010-11-26 11:30:00,36.48,36.5,36.47,36.47,19050.0,21.5553,21.5671,21.5494,21.5494,19050.0
2010-11-26 11:35:00,36.47,36.51,36.46,36.48,21600.0,21.5494,21.573,21.5435,21.5553,21600.0
2010-11-26 11:40:00,36.48,36.49,36.45,36.46,21900.0,21.5553,21.5612,21.5376,21.5435,21900.0
2010-11-26 11:45:00,36.45,36.5,36.45,36.49,21300.0,21.5376,21.5671,21.5376,21.5612,21300.0
2010-11-26 11:50:00,36.49,36.5,36.46,36.46,31500.0,21.5612,21.5671,21.5435,21.5435,31500.0
2010-11-26 11:55:00,36.47,36.5,36.45,36.49,27450.0,21.5494,21.5671,21.5376,21.5612,27450.0
2010-11-26 12:00:00,36.49,36.49,36.43,36.47,22350.0,21.5612,21.5612,21.5257,21.5494,22350.0
2010-11-26 12:05:00,36.48,36.48,36.42,36.47,33750.0,21.5553,21.5553,21.5198,21.5494,33750.0
2010-11-26 12:10:00,36.47,36.51,36.47,36.51,7050.0,21.5494,21.573,21.5494,21.573,7050.0
2010-11-26 12:15:00,36.51,36.51,36.49,36.49,25950.0,21.573,21.573,21.5612,21.5612,25950.0
2010-11-26 12:20:00,36.49,36.51,36.49,36.5,19650.0,21.5612,21.573,21.5612,21.5671,19650.0
2010-11-26 12:25:00,36.49,36.51,36.49,36.51,7200.0,21.5612,21.573,21.5612,21.573,7200.0
2010-11-26 12:30:00,36.51,36.52,36.51,36.52,9150.0,21.573,21.5789,21.573,21.5789,9150.0
2010-11-26 12:35:00,36.52,36.55,36.51,36.53,40350.0,21.5789,21.5966,21.573,21.5848,40350.0
2010-11-26 12:40:00,36.53,36.53,36.51,36.52,27900.0,21.5848,21.5848,21.573,21.5789,27900.0
2010-11-26 12:45:00,36.52,36.53,36.49,36.51,73800.0,21.5789,21.5848,21.5612,21.573,73800.0
2010-11-26 12:50:00,36.51,36.51,36.5,36.5,55050.0,21.573,21.573,21.5671,21.5671,55050.0
2010-11-26 12:55:00,36.5,36.51,36.45,36.47,79800.0,21.5671,21.573,21.5376,21.5494,79800.0
2010-11-29 09:30:00,36.09,36.13,35.89,35.89,59700.0,21.3248,21.3485,21.2067,21.2067,59700.0
2010-11-29 09:35:00,35.93,35.97,35.83,35.83,37050.0,21.2303,21.2539,21.1712,21.1712,37050.0
2010-11-29 09:40:00,35.84,36.01,35.75,35.97,27000.0,21.1771,21.2776,21.1239,21.2539,27000.0
2010-11-29 09:45:00,35.97,35.98,35.83,35.83,18600.0,21.2539,21.2598,21.1712,21.1712,18600.0
2010-11-29 09:50:00,35.83,35.89,35.69,35.69,25950.0,21.1712,21.2067,21.0885,21.0885,25950.0
2010-11-29 09:55:00,35.69,35.69,35.47,35.53,62850.0,21.0885,21.0885,20.9585,20.9939,62850.0
2010-11-29 10:00:00,35.51,35.59,35.43,35.51,41850.0,20.9821,21.0294,20.9349,20.9821,41850.0
2010-11-29 10:05:00,35.51,35.67,35.5,35.65,49950.0,20.9821,21.0767,20.9762,21.0648,49950.0
2010-11-29 10:10:00,35.66,35.72,35.6,35.69,38700.0,21.0708,21.1062,21.0353,21.0885,38700.0
2010-11-29 10:15:00,35.72,35.77,35.71,35.71,36900.0,21.1062,21.1358,21.1003,21.1003,36900.0
2010-11-29 10:20:00,35.71,35.77,35.68,35.73,33900.0,21.1003,21.1358,21.0826,21.1121,33900.0
2010-11-29 10:25:00,35.73,35.77,35.68,35.75,46200.0,21.1121,21.1358,21.0826,21.1239,46200.0
2010-11-29 10:30:00,35.75,35.98,35.75,35.9,80100.0,21.1239,21.2598,21.1239,21.2126,80100.0
2010-11-29 10:35:00,35.9,35.99,35.89,35.97,47400.0,21.2126,21.2657,21.2067,21.2539,47400.0
2010-11-29 10:40:00,35.98,36.05,35.93,35.94,53100.0,21.2598,21.3012,21.2303,21.2362,53100.0
2010-11-29 10:45:00,35.93,35.97,35.85,35.87,29850.0,21.2303,21.2539,21.183,21.1948,29850.0
2010-11-29 10:50:00,35.87,35.9,35.78,35.78,28350.0,21.1948,21.2126,21.1417,21.1417,28350.0
2010-11-29 10:55:00,35.79,35.8,35.67,35.74,46800.0,21.1476,21.1535,21.0767,21.118,46800.0
2010-11-29 11:00:00,35.74,35.79,35.71,35.79,35250.0,21.118,21.1476,21.1003,21.1476,35250.0
2010-11-29 11:05:00,35.8,35.85,35.77,35.81,37050.0,21.1535,21.183,21.1358,21.1594,37050.0
2010-11-29 11:10:00,35.82,35.89,35.77,35.88,22050.0,21.1653,21.2067,21.1358,21.2007,22050.0
2010-11-29 11:15:00,35.87,35.89,35.79,35.79,24450.0,21.1948,21.2067,21.1476,21.1476,24450.0
2010-11-29 11:20:00,35.8,35.87,35.79,35.8,39750.0,21.1535,21.1948,21.1476,21.1535,39750.0
2010-11-29 11:25:00,35.81,35.87,35.79,35.85,52200.0,21.1594,21.1948,21.1476,21.183,52200.0
2010-11-29 11:30:00,35.85,35.91,35.79,35.8,29400.0,21.183,21.2185,21.1476,21.1535,29400.0
2010-11-29 11:35:00,35.8,35.85,35.75,35.75,41550.0,21.1535,21.183,21.1239,21.1239,41550.0
2010-11-29 11:40:00,35.75,35.75,35.63,35.66,50250.0,21.1239,21.1239,21.053,21.0708,50250.0
2010-11-29 11:45:00,35.66,35.69,35.63,35.67,39450.0,21.0708,21.0885,21.053,21.0767,39450.0
2010-11-29 11:50:00,35.67,35.67,35.61,35.63,23700.0,21.0767,21.0767,21.0412,21.053,23700.0
2010-11-29 11:55:00,35.63,35.7,35.63,35.65,25500.0,21.053,21.0944,21.053,21.0648,25500.0
2010-11-29 12:00:00,35.66,35.73,35.66,35.69,18300.0,21.0708,21.1121,21.0708,21.0885,18300.0
2010-11-29 12:05:00,35.7,35.82,35.69,35.8,35850.0,21.0944,21.1653,21.0885,21.1535,35850.0
2010-11-29 12:10:00,35.79,35.87,35.78,35.82,22050.0,21.1476,21.1948,21.1417,21.1653,22050.0
2010-11-29 12:15:00,35.81,35.83,35.78,35.78,12750.0,21.1594,21.1712,21.1417,21.1417,12750.0
2010-11-29 12:20:00,35.79,35.86,35.79,35.83,13050.0,21.1476,21.1889,21.1476,21.1712,13050.0
2010-11-29 12:25:00,35.83,35.83,35.79,35.79,13800.0,21.1712,21.1712,21.1476,21.1476,13800.0
2010-11-29 12:30:00,35.79,35.79,35.75,35.76,15600.0,21.1476,21.1476,21.1239,21.1298,15600.0
2010-11-29 12:35:00,35.76,35.79,35.73,35.76,17550.0,21.1298,21.1476,21.1121,21.1298,17550.0
2010-11-29 12:40:00,35.77,35.84,35.77,35.79,44550.0,21.1358,21.1771,21.1358,21.1476,44550.0
2010-11-29 12:45:00,35.8,35.83,35.75,35.8,17700.0,21.1535,21.1712,21.1239,21.1535,17700.0
2010-11-29 12:50:00,35.79,35.79,35.75,35.78,12900.0,21.1476,21.1476,21.1239,21.1417,12900.0
2010-11-29 12:55:00,35.78,35.79,35.75,35.77,9600.0,21.1417,21.1476,21.1239,21.1358,9600.0
2010-11-29 13:00:00,35.77,35.79,35.75,35.79,12150.0,21.1358,21.1476,21.1239,21.1476,12150.0
2010-11-29 13:05:00,35.78,35.79,35.69,35.7,18900.0,21.1417,21.1476,21.0885,21.0944,18900.0
2010-11-29 13:10:00,35.71,35.73,35.71,35.71,8850.0,21.1003,21.1121,21.1003,21.1003,8850.0
2010-11-29 13:15:00,35.71,35.73,35.71,35.72,10950.0,21.1003,21.1121,21.1003,21.1062,10950.0
2010-11-29 13:20:00,35.71,35.73,35.69,35.7,16200.0,21.1003,21.1121,21.0885,21.0944,16200.0
2010-11-29 13:25:00,35.7,35.72,35.67,35.72,22800.0,21.0944,21.1062,21.0767,21.1062,22800.0
2010-11-29 13:30:00,35.72,35.75,35.69,35.73,29250.0,21.1062,21.1239,21.0885,21.1121,29250.0
2010-11-29 13:35:00,35.73,35.75,35.68,35.68,16350.0,21.1121,21.1239,21.0826,21.0826,16350.0
2010-11-29 13:40:00,35.68,35.76,35.68,35.76,22050.0,21.0826,21.1298,21.0826,21.1298,22050.0
2010-11-29 13:45:00,35.76,35.81,35.71,35.81,24600.0,21.1298,21.1594,21.1003,21.1594,24600.0
2010-11-29 13:50:00,35.81,35.83,35.81,35.83,5850.0,21.1594,21.1712,21.1594,21.1712,5850.0
2010-11-29 13:55:00,35.83,35.83,35.79,35.8,17550.0,21.1712,21.1712,21.1476,21.1535,17550.0
2010-11-29 14:00:00,35.79,35.87,35.79,35.85,20100.0,21.1476,21.1948,21.1476,21.183,20100.0
2010-11-29 14:05:00,35.84,35.86,35.79,35.86,21000.0,21.1771,21.1889,21.1476,21.1889,21000.0
2010-11-29 14:10:00,35.86,35.87,35.78,35.81,29400.0,21.1889,21.1948,21.1417,21.1594,29400.0
2010-11-29 14:15:00,35.81,35.88,35.79,35.85,19050.0,21.1594,21.2007,21.1476,21.183,19050.0
2010-11-29 14:20:00,35.85,35.85,35.8,35.81,19500.0,21.183,21.183,21.1535,21.1594,19500.0
2010-11-29 14:25:00,35.81,36.01,35.81,35.99,49950.0,21.1594,21.2776,21.1594,21.2657,49950.0
2010-11-29 14:30:00,35.99,36.06,35.97,35.97,54000.0,21.2657,21.3071,21.2539,21.2539,54000.0
2010-11-29 14:35:00,35.97,36.1,35.96,36.07,61500.0,21.2539,21.3307,21.248,21.313,61500.0
2010-11-29 14:40:00,36.07,36.09,36.05,36.07,29100.0,21.313,21.3248,21.3012,21.313,29100.0
2010-11-29 14:45:00,36.07,36.17,36.07,36.14,40500.0,21.313,21.3721,21.313,21.3544,40500.0
2010-11-29 14:50:00,36.14,36.14,36.07,36.07,32400.0,21.3544,21.3544,21.313,21.313,32400.0
2010-11-29 14:55:00,36.07,36.17,36.07,36.14,37050.0,21.313,21.3721,21.313,21.3544,37050.0
2010-11-29 15:00:00,36.13,36.17,36.1,36.16,42000.0,21.3485,21.3721,21.3307,21.3662,42000.0
2010-11-29 15:05:00,36.17,36.21,36.16,36.18,30600.0,21.3721,21.3957,21.3662,21.378,30600.0
2010-11-29 15:10:00,36.17,36.19,36.11,36.11,39750.0,21.3721,21.3839,21.3367,21.3367,39750.0
2010-11-29 15:15:00,36.11,36.23,36.1,36.22,62700.0,21.3367,21.4076,21.3307,21.4016,62700.0
2010-11-29 15:20:00,36.23,36.23,36.17,36.21,89100.0,21.4076,21.4076,21.3721,21.3957,89100.0
2010-11-29 15:25:00,36.21,36.21,36.15,36.16,50100.0,21.3957,21.3957,21.3603,21.3662,50100.0
2010-11-29 15:30:00,36.16,36.16,36.11,36.11,57300.0,21.3662,21.3662,21.3367,21.3367,57300.0
2010-11-29 15:35:00,36.11,36.15,36.09,36.15,41400.0,21.3367,21.3603,21.3248,21.3603,41400.0
2010-11-29 15:40:00,36.15,36.18,36.12,36.13,75750.0,21.3603,21.378,21.3426,21.3485,75750.0
2010-11-29 15:45:00,36.14,36.22,36.13,36.21,156150.0,21.3544,21.4016,21.3485,21.3957,156150.0
2010-11-29 15:50:00,36.21,36.23,36.12,36.13,111900.0,21.3957,21.4076,21.3426,21.3485,111900.0
2010-11-29 15:55:00,36.12,36.15,36.09,36.13,150750.0,21.3426,21.3603,21.3248,21.3485,150750.0
2010-11-30 09:30:00,35.69,35.71,35.41,35.53,64500.0,21.0885,21.1003,20.923,20.9939,64500.0
2010-11-30 09:35:00,35.53,35.59,35.32,35.33,97200.0,20.9939,21.0294,20.8699,20.8758,97200.0
2010-11-30 09:40:00,35.35,35.39,35.21,35.35,99450.0,20.8876,20.9112,20.8049,20.8876,99450.0
2010-11-30 09:45:00,35.35,35.38,35.28,35.37,126600.0,20.8876,20.9053,20.8462,20.8994,126600.0
2010-11-30 09:50:00,35.37,35.51,35.35,35.51,47550.0,20.8994,20.9821,20.8876,20.9821,47550.0
2010-11-30 09:55:00,35.5,35.59,35.49,35.57,65400.0,20.9762,21.0294,20.9703,21.0176,65400.0
2010-11-30 10:00:00,35.6,35.75,35.57,35.62,75900.0,21.0353,21.1239,21.0176,21.0471,75900.0
2010-11-30 10:05:00,35.61,35.67,35.58,35.63,48750.0,21.0412,21.0767,21.0235,21.053,48750.0
2010-11-30 10:10:00,35.63,35.7,35.6,35.69,45150.0,21.053,21.0944,21.0353,21.0885,45150.0
2010-11-30 10:15:00,35.7,35.78,35.67,35.74,74250.0,21.0944,21.1417,21.0767,21.118,74250.0
2010-11-30 10:20:00,35.71,35.89,35.67,35.89,72750.0,21.1003,21.2067,21.0767,21.2067,72750.0
2010-11-30 10:25:00,35.89,36.08,35.89,36.02,184650.0,21.2067,21.3189,21.2067,21.2835,184650.0
2010-11-30 10:30:00,36.01,36.01,35.87,35.9,53700.0,21.2776,21.2776,21.1948,21.2126,53700.0
2010-11-30 10:35:00,35.9,35.96,35.83,35.84,49800.0,21.2126,21.248,21.1712,21.1771,49800.0
2010-11-30 10:40:00,35.83,35.85,35.79,35.81,48300.0,21.1712,21.183,21.1476,21.1594,48300.0
2010-11-30 10:45:00,35.81,35.81,35.73,35.77,63600.0,21.1594,21.1594,21.1121,21.1358,63600.0
2010-11-30 10:50:00,35.75,35.75,35.65,35.71,47100.0,21.1239,21.1239,21.0648,21.1003,47100.0
2010-11-30 10:55:00,35.71,35.75,35.69,35.75,24600.0,21.1003,21.1239,21.0885,21.1239,24600.0
2010-11-30 11:00:00,35.75,35.78,35.7,35.77,32100.0,21.1239,21.1417,21.0944,21.1358,32100.0
2010-11-30 11:05:00,35.76,35.77,35.67,35.7,51750.0,21.1298,21.1358,21.0767,21.0944,51750.0
2010-11-30 11:10:00,35.71,35.77,35.66,35.67,55650.0,21.1003,21.1358,21.0708,21.0767,55650.0
2010-11-30 11:15:00,35.67,35.76,35.61,35.76,40500.0,21.0767,21.1298,21.0412,21.1298,40500.0
2010-11-30 11:20:00,35.76,35.76,35.69,35.69,34500.0,21.1298,21.1298,21.0885,21.0885,34500.0
2010-11-30 11:25:00,35.69,35.77,35.68,35.7,35250.0,21.0885,21.1358,21.0826,21.0944,35250.0
2010-11-30 11:30:00,35.71,35.71,35.65,35.65,55200.0,21.1003,21.1003,21.0648,21.0648,55200.0
2010-11-30 11:35:00,35.65,35.67,35.57,35.67,30000.0,21.0648,21.0767,21.0176,21.0767,30000.0
2010-11-30 11:40:00,35.67,35.77,35.65,35.73,34350.0,21.0767,21.1358,21.0648,21.1121,34350.0
2010-11-30 11:45:00,35.73,35.73,35.66,35.66,18150.0,21.1121,21.1121,21.0708,21.0708,18150.0
2010-11-30 11:50:00,35.66,35.73,35.64,35.72,42000.0,21.0708,21.1121,21.0589,21.1062,42000.0
2010-11-30 11:55:00,35.71,35.81,35.7,35.76,27750.0,21.1003,21.1594,21.0944,21.1298,27750.0
2010-11-30 12:00:00,35.77,35.84,35.77,35.82,25350.0,21.1358,21.1771,21.1358,21.1653,25350.0
2010-11-30 12:05:00,35.81,35.86,35.75,35.76,32400.0,21.1594,21.1889,21.1239,21.1298,32400.0
2010-11-30 12:10:00,35.77,35.81,35.77,35.79,22350.0,21.1358,21.1594,21.1358,21.1476,22350.0
2010-11-30 12:15:00,35.79,35.81,35.74,35.75,25500.0,21.1476,21.1594,21.118,21.1239,25500.0
2010-11-30 12:20:00,35.74,35.79,35.74,35.76,14700.0,21.118,21.1476,21.118,21.1298,14700.0
2010-11-30 12:25:00,35.77,35.81,35.74,35.81,22950.0,21.1358,21.1594,21.118,21.1594,22950.0
2010-11-30 12:30:00,35.81,35.81,35.75,35.78,26700.0,21.1594,21.1594,21.1239,21.1417,26700.0
2010-11-30 12:35:00,35.78,35.81,35.73,35.8,47550.0,21.1417,21.1594,21.1121,21.1535,47550.0
2010-11-30 12:40:00,35.79,35.93,35.77,35.92,50400.0,21.1476,21.2303,21.1358,21.2244,50400.0
2010-11-30 12:45:00,35.92,35.97,35.91,35.93,85200.0,21.2244,21.2539,21.2185,21.2303,85200.0
2010-11-30 12:50:00,35.93,35.99,35.92,35.94,52200.0,21.2303,21.2657,21.2244,21.2362,52200.0
2010-11-30 12:55:00,35.94,35.94,35.86,35.87,37050.0,21.2362,21.2362,21.1889,21.1948,37050.0
2010-11-30 13:00:00,35.87,36.01,35.84,36.01,41250.0,21.1948,21.2776,21.1771,21.2776,41250.0
2010-11-30 13:05:00,36.0,36.01,35.98,36.0,55650.0,21.2717,21.2776,21.2598,21.2717,55650.0
2010-11-30 13:10:00,36.0,36.0,35.96,35.98,35550.0,21.2717,21.2717,21.248,21.2598,35550.0
2010-11-30 13:15:00,35.99,36.07,35.97,36.05,22950.0,21.2657,21.313,21.2539,21.3012,22950.0
2010-11-30 13:20:00,36.05,36.11,36.04,36.07,102000.0,21.3012,21.3367,21.2953,21.313,102000.0
2010-11-30 13:25:00,36.07,36.11,36.07,36.1,17550.0,21.313,21.3367,21.313,21.3307,17550.0
2010-11-30 13:30:00,36.1,36.14,36.1,36.11,25350.0,21.3307,21.3544,21.3307,21.3367,25350.0
2010-11-30 13:35:00,36.12,36.13,36.07,36.07,24900.0,21.3426,21.3485,21.313,21.313,24900.0
2010-11-30 13:40:00,36.07,36.09,35.95,35.96,22350.0,21.313,21.3248,21.2421,21.248,22350.0
2010-11-30 13:45:00,35.97,35.99,35.93,35.95,52050.0,21.2539,21.2657,21.2303,21.2421,52050.0
2010-11-30 13:50:00,35.95,35.97,35.93,35.97,29700.0,21.2421,21.2539,21.2303,21.2539,29700.0
2010-11-30 13:55:00,35.97,35.99,35.95,35.96,18900.0,21.2539,21.2657,21.2421,21.248,18900.0
2010-11-30 14:00:00,35.97,35.99,35.95,35.96,33750.0,21.2539,21.2657,21.2421,21.248,33750.0
2010-11-30 14:05:00,35.96,36.03,35.93,36.02,30750.0,21.248,21.2894,21.2303,21.2835,30750.0
2010-11-30 14:10:00,36.02,36.06,36.01,36.04,27450.0,21.2835,21.3071,21.2776,21.2953,27450.0
2010-11-30 14:15:00,36.04,36.05,35.99,36.03,72150.0,21.2953,21.3012,21.2657,21.2894,72150.0
2010-11-30 14:20:00,36.03,36.05,35.94,35.95,57150.0,21.2894,21.3012,21.2362,21.2421,57150.0
2010-11-30 14:25:00,35.95,35.99,35.83,35.87,47850.0,21.2421,21.2657,21.1712,21.1948,47850.0
2010-11-30 14:30:00,35.87,35.89,35.83,35.84,42450.0,21.1948,21.2067,21.1712,21.1771,42450.0
2010-11-30 14:35:00,35.85,35.87,35.81,35.83,33450.0,21.183,21.1948,21.1594,21.1712,33450.0
2010-11-30 14:40:00,35.82,35.91,35.81,35.89,39900.0,21.1653,21.2185,21.1594,21.2067,39900.0
2010-11-30 14:45:00,35.89,35.96,35.88,35.92,56250.0,21.2067,21.248,21.2007,21.2244,56250.0
2010-11-30 14:50:00,35.92,35.93,35.9,35.91,30300.0,21.2244,21.2303,21.2126,21.2185,30300.0
2010-11-30 14:55:00,35.91,36.04,35.91,36.02,72900.0,21.2185,21.2953,21.2185,21.2835,72900.0
2010-11-30 15:00:00,36.02,36.03,35.97,36.0,42900.0,21.2835,21.2894,21.2539,21.2717,42900.0
2010-11-30 15:05:00,35.99,36.01,35.97,35.99,43200.0,21.2657,21.2776,21.2539,21.2657,43200.0
2010-11-30 15:10:00,35.99,35.99,35.91,35.98,38400.0,21.2657,21.2657,21.2185,21.2598,38400.0
2010-11-30 15:15:00,35.98,36.06,35.98,36.05,60900.0,21.2598,21.3071,21.2598,21.3012,60900.0
2010-11-30 15:20:00,36.06,36.09,35.98,36.01,114600.0,21.3071,21.3248,21.2598,21.2776,114600.0
2010-11-30 15:25:00,36.01,36.06,35.97,36.05,69600.0,21.2776,21.3071,21.2539,21.3012,69600.0
2010-11-30 15:30:00,36.06,36.07,35.99,35.99,79200.0,21.3071,21.313,21.2657,21.2657,79200.0
2010-11-30 15:35:00,36.0,36.03,35.97,36.0,66300.0,21.2717,21.2894,21.2539,21.2717,66300.0
2010-11-30 15:40:00,36.0,36.01,35.89,35.91,151950.0,21.2717,21.2776,21.2067,21.2185,151950.0
2010-11-30 15:45:00,35.9,35.91,35.87,35.87,106050.0,21.2126,21.2185,21.1948,21.1948,106050.0
2010-11-30 15:50:00,35.87,35.97,35.86,35.92,161250.0,21.1948,21.2539,21.1889,21.2244,161250.0
2010-11-30 15:55:00,35.92,35.96,35.86,35.91,134400.0,21.2244,21.248,21.1889,21.2185,134400.0
2010-12-01 09:30:00,36.99,37.63,36.85,37.59,312450.0,21.8566,22.2348,21.7739,22.2112,312450.0
2010-12-01 09:35:00,37.59,37.77,37.55,37.6,398700.0,22.2112,22.3175,22.1875,22.2171,398700.0
2010-12-01 09:40:00,37.6,37.61,37.39,37.53,225750.0,22.2171,22.223,22.093,22.1757,225750.0
2010-12-01 09:45:00,37.53,37.55,37.3,37.4,180750.0,22.1757,22.1875,22.0398,22.0989,180750.0
2010-12-01 09:50:00,37.39,37.5,37.39,37.49,112950.0,22.093,22.158,22.093,22.1521,112950.0
2010-12-01 09:55:00,37.49,37.63,37.48,37.59,147300.0,22.1521,22.2348,22.1462,22.2112,147300.0
2010-12-01 10:00:00,37.61,37.67,37.51,37.54,199500.0,22.223,22.2584,22.1639,22.1816,199500.0
2010-12-01 10:05:00,37.54,37.62,37.51,37.6,130650.0,22.1816,22.2289,22.1639,22.2171,130650.0
2010-12-01 10:10:00,37.6,37.61,37.47,37.51,116400.0,22.2171,22.223,22.1402,22.1639,116400.0
2010-12-01 10:15:00,37.52,37.64,37.51,37.6,141900.0,22.1698,22.2407,22.1639,22.2171,141900.0
2010-12-01 10:20:00,37.59,37.6,37.46,37.57,105600.0,22.2112,22.2171,22.1343,22.1993,105600.0
2010-12-01 10:25:00,37.57,37.61,37.49,37.59,130050.0,22.1993,22.223,22.1521,22.2112,130050.0
2010-12-01 10:30:00,37.6,37.61,37.47,37.48,129450.0,22.2171,22.223,22.1402,22.1462,129450.0
2010-12-01 10:35:00,37.47,37.6,37.47,37.56,120750.0,22.1402,22.2171,22.1402,22.1934,120750.0
2010-12-01 10:40:00,37.57,37.58,37.53,37.57,54300.0,22.1993,22.2052,22.1757,22.1993,54300.0
2010-12-01 10:45:00,37.57,37.6,37.53,37.57,74700.0,22.1993,22.2171,22.1757,22.1993,74700.0
2010-12-01 10:50:00,37.57,37.57,37.43,37.45,66750.0,22.1993,22.1993,22.1166,22.1284,66750.0
2010-12-01 10:55:00,37.45,37.53,37.45,37.49,56550.0,22.1284,22.1757,22.1284,22.1521,56550.0
2010-12-01 11:00:00,37.49,37.49,37.41,37.41,66450.0,22.1521,22.1521,22.1048,22.1048,66450.0
2010-12-01 11:05:00,37.42,37.47,37.41,37.45,36150.0,22.1107,22.1402,22.1048,22.1284,36150.0
2010-12-01 11:10:00,37.45,37.47,37.39,37.4,30450.0,22.1284,22.1402,22.093,22.0989,30450.0
2010-12-01 11:15:00,37.4,37.43,37.35,37.38,34800.0,22.0989,22.1166,22.0693,22.0871,34800.0
2010-12-01 11:20:00,37.38,37.41,37.32,37.39,45150.0,22.0871,22.1048,22.0516,22.093,45150.0
2010-12-01 11:25:00,37.39,37.43,37.37,37.4,37050.0,22.093,22.1166,22.0812,22.0989,37050.0
2010-12-01 11:30:00,37.4,37.42,37.39,37.41,29550.0,22.0989,22.1107,22.093,22.1048,29550.0
2010-12-01 11:35:00,37.42,37.43,37.39,37.39,24000.0,22.1107,22.1166,22.093,22.093,24000.0
2010-12-01 11:40:00,37.39,37.41,37.39,37.41,26250.0,22.093,22.1048,22.093,22.1048,26250.0
2010-12-01 11:45:00,37.41,37.41,37.39,37.39,20700.0,22.1048,22.1048,22.093,22.093,20700.0
2010-12-01 11:50:00,37.4,37.57,37.39,37.54,107400.0,22.0989,22.1993,22.093,22.1816,107400.0
2010-12-01 11:55:00,37.55,37.58,37.51,37.56,51450.0,22.1875,22.2052,22.1639,22.1934,51450.0
2010-12-01 12:00:00,37.56,37.59,37.47,37.48,62250.0,22.1934,22.2112,22.1402,22.1462,62250.0
2010-12-01 12:05:00,37.49,37.55,37.46,37.47,40050.0,22.1521,22.1875,22.1343,22.1402,40050.0
2010-12-01 12:10:00,37.47,37.5,37.41,37.41,44550.0,22.1402,22.158,22.1048,22.1048,44550.0
2010-12-01 12:15:00,37.41,37.41,37.37,37.37,28650.0,22.1048,22.1048,22.0812,22.0812,28650.0
2010-12-01 12:20:00,37.38,37.45,37.37,37.45,49800.0,22.0871,22.1284,22.0812,22.1284,49800.0
2010-12-01 12:25:00,37.45,37.49,37.44,37.47,26400.0,22.1284,22.1521,22.1225,22.1402,26400.0
2010-12-01 12:30:00,37.48,37.51,37.48,37.49,28650.0,22.1462,22.1639,22.1462,22.1521,28650.0
2010-12-01 12:35:00,37.49,37.5,37.45,37.45,24450.0,22.1521,22.158,22.1284,22.1284,24450.0
2010-12-01 12:40:00,37.46,37.46,37.41,37.44,23250.0,22.1343,22.1343,22.1048,22.1225,23250.0
2010-12-01 12:45:00,37.43,37.47,37.4,37.45,21450.0,22.1166,22.1402,22.0989,22.1284,21450.0
2010-12-01 12:50:00,37.45,37.48,37.44,37.47,13800.0,22.1284,22.1462,22.1225,22.1402,13800.0
2010-12-01 12:55:00,37.47,37.47,37.45,37.45,19200.0,22.1402,22.1402,22.1284,22.1284,19200.0
2010-12-01 13:00:00,37.45,37.47,37.44,37.45,35100.0,22.1284,22.1402,22.1225,22.1284,35100.0
2010-12-01 13:05:00,37.46,37.47,37.45,37.45,15300.0,22.1343,22.1402,22.1284,22.1284,15300.0
2010-12-01 13:10:00,37.45,37.47,37.45,37.47,24750.0,22.1284,22.1402,22.1284,22.1402,24750.0
2010-12-01 13:15:00,37.47,37.47,37.39,37.39,66300.0,22.1402,22.1402,22.093,22.093,66300.0
2010-12-01 13:20:00,37.4,37.47,37.39,37.45,56850.0,22.0989,22.1402,22.093,22.1284,56850.0
2010-12-01 13:25:00,37.45,37.46,37.4,37.41,28650.0,22.1284,22.1343,22.0989,22.1048,28650.0
2010-12-01 13:30:00,37.41,37.47,37.4,37.43,71100.0,22.1048,22.1402,22.0989,22.1166,71100.0
2010-12-01 13:35:00,37.44,37.47,37.4,37.47,36600.0,22.1225,22.1402,22.0989,22.1402,36600.0
2010-12-01 13:40:00,37.47,37.47,37.42,37.45,26850.0,22.1402,22.1402,22.1107,22.1284,26850.0
2010-12-01 13:45:00,37.45,37.45,37.43,37.45,21450.0,22.1284,22.1284,22.1166,22.1284,21450.0
2010-12-01 13:50:00,37.44,37.44,37.35,37.35,32100.0,22.1225,22.1225,22.0693,22.0693,32100.0
2010-12-01 13:55:00,37.35,37.43,37.35,37.42,22350.0,22.0693,22.1166,22.0693,22.1107,22350.0
2010-12-01 14:00:00,37.41,37.44,37.35,37.37,37350.0,22.1048,22.1225,22.0693,22.0812,37350.0
2010-12-01 14:05:00,37.37,37.39,37.35,37.36,46500.0,22.0812,22.093,22.0693,22.0753,46500.0
2010-12-01 14:10:00,37.35,37.44,37.35,37.43,30000.0,22.0693,22.1225,22.0693,22.1166,30000.0
2010-12-01 14:15:00,37.43,37.43,37.39,37.39,78450.0,22.1166,22.1166,22.093,22.093,78450.0
2010-12-01 14:20:00,37.39,37.41,37.31,37.31,130200.0,22.093,22.1048,22.0457,22.0457,130200.0
2010-12-01 14:25:00,37.31,37.31,37.27,37.28,52800.0,22.0457,22.0457,22.0221,22.028,52800.0
2010-12-01 14:30:00,37.28,37.31,37.27,37.27,154050.0,22.028,22.0457,22.0221,22.0221,154050.0
2010-12-01 14:35:00,37.27,37.28,37.26,37.26,78900.0,22.0221,22.028,22.0162,22.0162,78900.0
2010-12-01 14:40:00,37.27,37.34,37.26,37.33,43950.0,22.0221,22.0634,22.0162,22.0575,43950.0
2010-12-01 14:45:00,37.34,37.35,37.26,37.27,92550.0,22.0634,22.0693,22.0162,22.0221,92550.0
2010-12-01 14:50:00,37.27,37.27,37.26,37.26,12000.0,22.0221,22.0221,22.0162,22.0162,12000.0
2010-12-01 14:55:00,37.27,37.38,37.27,37.38,47250.0,22.0221,22.0871,22.0221,22.0871,47250.0
2010-12-01 15:00:00,37.38,37.39,37.31,37.32,58650.0,22.0871,22.093,22.0457,22.0516,58650.0
2010-12-01 15:05:00,37.31,37.35,37.31,37.34,36900.0,22.0457,22.0693,22.0457,22.0634,36900.0
2010-12-01 15:10:00,37.34,37.34,37.27,37.29,48900.0,22.0634,22.0634,22.0221,22.0339,48900.0
2010-12-01 15:15:00,37.3,37.34,37.28,37.33,60600.0,22.0398,22.0634,22.028,22.0575,60600.0
2010-12-01 15:20:00,37.33,37.35,37.3,37.3,49050.0,22.0575,22.0693,22.0398,22.0398,49050.0
2010-12-01 15:25:00,37.3,37.32,37.29,37.29,102150.0,22.0398,22.0516,22.0339,22.0339,102150.0
2010-12-01 15:30:00,37.29,37.31,37.28,37.3,233250.0,22.0339,22.0457,22.028,22.0398,233250.0
2010-12-01 15:35:00,37.3,37.31,37.29,37.29,77550.0,22.0398,22.0457,22.0339,22.0339,77550.0
2010-12-01 15:40:00,37.29,37.31,37.29,37.31,144600.0,22.0339,22.0457,22.0339,22.0457,144600.0
2010-12-01 15:45:00,37.31,37.31,37.23,37.25,190650.0,22.0457,22.0457,21.9984,22.0103,190650.0
2010-12-01 15:50:00,37.26,37.29,37.19,37.19,192450.0,22.0162,22.0339,21.9748,21.9748,192450.0
2010-12-01 15:55:00,37.19,37.26,37.18,37.25,309300.0,21.9748,22.0162,21.9689,22.0103,309300.0
2010-12-02 09:30:00,37.24,37.34,37.15,37.31,73500.0,22.0043,22.0634,21.9512,22.0457,73500.0
2010-12-02 09:35:00,37.32,37.34,37.25,37.33,67950.0,22.0516,22.0634,22.0103,22.0575,67950.0
2010-12-02 09:40:00,37.33,37.34,37.32,37.33,103950.0,22.0575,22.0634,22.0516,22.0575,103950.0
2010-12-02 09:45:00,37.33,37.5,37.33,37.47,175050.0,22.0575,22.158,22.0575,22.1402,175050.0
2010-12-02 09:50:00,37.47,37.57,37.47,37.53,50550.0,22.1402,22.1993,22.1402,22.1757,50550.0
2010-12-02 09:55:00,37.55,37.62,37.44,37.62,99300.0,22.1875,22.2289,22.1225,22.2289,99300.0
2010-12-02 10:00:00,37.63,37.71,37.53,37.59,79200.0,22.2348,22.2821,22.1757,22.2112,79200.0
2010-12-02 10:05:00,37.61,37.75,37.61,37.65,45150.0,22.223,22.3057,22.223,22.2466,45150.0
2010-12-02 10:10:00,37.66,37.68,37.59,37.66,85050.0,22.2525,22.2643,22.2112,22.2525,85050.0
2010-12-02 10:15:00,37.67,37.71,37.62,37.67,157200.0,22.2584,22.2821,22.2289,22.2584,157200.0
2010-12-02 10:20:00,37.66,37.67,37.59,37.59,91500.0,22.2525,22.2584,22.2112,22.2112,91500.0
2010-12-02 10:25:00,37.6,37.65,37.54,37.61,72900.0,22.2171,22.2466,22.1816,22.223,72900.0
2010-12-02 10:30:00,37.61,37.62,37.56,37.6,49500.0,22.223,22.2289,22.1934,22.2171,49500.0
2010-12-02 10:35:00,37.59,37.65,37.57,37.64,48450.0,22.2112,22.2466,22.1993,22.2407,48450.0
2010-12-02 10:40:00,37.63,37.66,37.59,37.6,101550.0,22.2348,22.2525,22.2112,22.2171,101550.0
2010-12-02 10:45:00,37.61,37.63,37.58,37.63,52500.0,22.223,22.2348,22.2052,22.2348,52500.0
2010-12-02 10:50:00,37.63,37.63,37.52,37.52,59850.0,22.2348,22.2348,22.1698,22.1698,59850.0
2010-12-02 10:55:00,37.52,37.61,37.49,37.6,53400.0,22.1698,22.223,22.1521,22.2171,53400.0
2010-12-02 11:00:00,37.6,37.62,37.54,37.61,54150.0,22.2171,22.2289,22.1816,22.223,54150.0
2010-12-02 11:05:00,37.63,37.64,37.57,37.62,41250.0,22.2348,22.2407,22.1993,22.2289,41250.0
2010-12-02 11:10:00,37.61,37.69,37.59,37.66,52350.0,22.223,22.2702,22.2112,22.2525,52350.0
2010-12-02 11:15:00,37.65,37.67,37.59,37.66,53850.0,22.2466,22.2584,22.2112,22.2525,53850.0
2010-12-02 11:20:00,37.65,37.75,37.65,37.75,133950.0,22.2466,22.3057,22.2466,22.3057,133950.0
2010-12-02 11:25:00,37.75,37.77,37.72,37.74,56550.0,22.3057,22.3175,22.288,22.2998,56550.0
2010-12-02 11:30:00,37.75,37.79,37.74,37.79,37800.0,22.3057,22.3293,22.2998,22.3293,37800.0
2010-12-02 11:35:00,37.79,37.79,37.73,37.75,21450.0,22.3293,22.3293,22.2939,22.3057,21450.0
2010-12-02 11:40:00,37.76,37.83,37.76,37.82,12600.0,22.3116,22.353,22.3116,22.3471,12600.0
2010-12-02 11:45:00,37.82,37.83,37.81,37.83,13800.0,22.3471,22.353,22.3411,22.353,13800.0
2010-12-02 11:50:00,37.83,37.86,37.81,37.82,39900.0,22.353,22.3707,22.3411,22.3471,39900.0
2010-12-02 11:55:00,37.82,37.87,37.81,37.83,26250.0,22.3471,22.3766,22.3411,22.353,26250.0
2010-12-02 12:00:00,37.83,37.83,37.74,37.75,18900.0,22.353,22.353,22.2998,22.3057,18900.0
2010-12-02 12:05:00,37.75,37.77,37.72,37.73,41250.0,22.3057,22.3175,22.288,22.2939,41250.0
2010-12-02 12:10:00,37.73,37.73,37.65,37.67,148050.0,22.2939,22.2939,22.2466,22.2584,148050.0
2010-12-02 12:15:00,37.67,37.67,37.64,37.66,22950.0,22.2584,22.2584,22.2407,22.2525,22950.0
2010-12-02 12:20:00,37.65,37.67,37.65,37.67,17100.0,22.2466,22.2584,22.2466,22.2584,17100.0
2010-12-02 12:25:00,37.66,37.66,37.58,37.58,89250.0,22.2525,22.2525,22.2052,22.2052,89250.0
2010-12-02 12:30:00,37.59,37.61,37.57,37.59,42900.0,22.2112,22.223,22.1993,22.2112,42900.0
2010-12-02 12:35:00,37.59,37.59,37.55,37.58,57150.0,22.2112,22.2112,22.1875,22.2052,57150.0
2010-12-02 12:40:00,37.57,37.66,37.57,37.65,46650.0,22.1993,22.2525,22.1993,22.2466,46650.0
2010-12-02 12:45:00,37.65,37.67,37.57,37.61,51750.0,22.2466,22.2584,22.1993,22.223,51750.0
2010-12-02 12:50:00,37.6,37.61,37.57,37.59,22350.0,22.2171,22.223,22.1993,22.2112,22350.0
2010-12-02 12:55:00,37.59,37.61,37.57,37.57,24600.0,22.2112,22.223,22.1993,22.1993,24600.0
2010-12-02 13:00:00,37.57,37.59,37.55,37.56,26250.0,22.1993,22.2112,22.1875,22.1934,26250.0
2010-12-02 13:05:00,37.56,37.65,37.55,37.61,150750.0,22.1934,22.2466,22.1875,22.223,150750.0
2010-12-02 13:10:00,37.59,37.85,37.53,37.85,310350.0,22.2112,22.3648,22.1757,22.3648,310350.0
2010-12-02 13:15:00,37.84,37.93,37.79,37.8,274800.0,22.3589,22.4121,22.3293,22.3352,274800.0
2010-12-02 13:20:00,37.81,37.88,37.8,37.81,107550.0,22.3411,22.3825,22.3352,22.3411,107550.0
2010-12-02 13:25:00,37.81,37.87,37.79,37.87,72750.0,22.3411,22.3766,22.3293,22.3766,72750.0
2010-12-02 13:30:00,37.86,37.91,37.8,37.82,199950.0,22.3707,22.4002,22.3352,22.3471,199950.0
2010-12-02 13:35:00,37.83,37.83,37.76,37.79,35250.0,22.353,22.353,22.3116,22.3293,35250.0
2010-12-02 13:40:00,37.78,37.82,37.77,37.78,131550.0,22.3234,22.3471,22.3175,22.3234,131550.0
2010-12-02 13:45:00,37.78,37.79,37.73,37.73,59700.0,22.3234,22.3293,22.2939,22.2939,59700.0
2010-12-02 13:50:00,37.73,37.73,37.66,37.67,70200.0,22.2939,22.2939,22.2525,22.2584,70200.0
2010-12-02 13:55:00,37.67,37.67,37.55,37.57,145950.0,22.2584,22.2584,22.1875,22.1993,145950.0
2010-12-02 14:00:00,37.57,37.58,37.46,37.47,90750.0,22.1993,22.2052,22.1343,22.1402,90750.0
2010-12-02 14:05:00,37.47,37.47,37.43,37.45,116850.0,22.1402,22.1402,22.1166,22.1284,116850.0
2010-12-02 14:10:00,37.45,37.47,37.43,37.45,104400.0,22.1284,22.1402,22.1166,22.1284,104400.0
2010-12-02 14:15:00,37.45,37.57,37.45,37.57,115200.0,22.1284,22.1993,22.1284,22.1993,115200.0
2010-12-02 14:20:00,37.58,37.63,37.57,37.59,98700.0,22.2052,22.2348,22.1993,22.2112,98700.0
2010-12-02 14:25:00,37.59,37.62,37.55,37.6,47700.0,22.2112,22.2289,22.1875,22.2171,47700.0
2010-12-02 14:30:00,37.6,37.62,37.59,37.61,56250.0,22.2171,22.2289,22.2112,22.223,56250.0
2010-12-02 14:35:00,37.61,37.65,37.6,37.63,45150.0,22.223,22.2466,22.2171,22.2348,45150.0
2010-12-02 14:40:00,37.63,37.66,37.57,37.57,91200.0,22.2348,22.2525,22.1993,22.1993,91200.0
2010-12-02 14:45:00,37.56,37.58,37.55,37.55,24600.0,22.1934,22.2052,22.1875,22.1875,24600.0
2010-12-02 14:50:00,37.55,37.56,37.52,37.53,36000.0,22.1875,22.1934,22.1698,22.1757,36000.0
2010-12-02 14:55:00,37.53,37.57,37.49,37.51,57750.0,22.1757,22.1993,22.1521,22.1639,57750.0
2010-12-02 15:00:00,37.51,37.55,37.51,37.53,36300.0,22.1639,22.1875,22.1639,22.1757,36300.0
2010-12-02 15:05:00,37.53,37.53,37.45,37.49,85800.0,22.1757,22.1757,22.1284,22.1521,85800.0
2010-12-02 15:10:00,37.48,37.49,37.47,37.47,48600.0,22.1462,22.1521,22.1402,22.1402,48600.0
2010-12-02 15:15:00,37.47,37.5,37.45,37.49,59400.0,22.1402,22.158,22.1284,22.1521,59400.0
2010-12-02 15:20:00,37.48,37.55,37.48,37.53,52950.0,22.1462,22.1875,22.1462,22.1757,52950.0
2010-12-02 15:25:00,37.53,37.55,37.52,37.53,57750.0,22.1757,22.1875,22.1698,22.1757,57750.0
2010-12-02 15:30:00,37.53,37.57,37.53,37.57,91050.0,22.1757,22.1993,22.1757,22.1993,91050.0
2010-12-02 15:35:00,37.57,37.59,37.55,37.59,321150.0,22.1993,22.2112,22.1875,22.2112,321150.0
2010-12-02 15:40:00,37.59,37.59,37.55,37.58,130050.0,22.2112,22.2112,22.1875,22.2052,130050.0
2010-12-02 15:45:00,37.57,37.59,37.53,37.55,248700.0,22.1993,22.2112,22.1757,22.1875,248700.0
2010-12-02 15:50:00,37.55,37.56,37.51,37.52,166950.0,22.1875,22.1934,22.1639,22.1698,166950.0
2010-12-02 15:55:00,37.52,37.52,37.43,37.47,464250.0,22.1698,22.1698,22.1166,22.1402,464250.0
2010-12-03 09:30:00,37.31,37.49,37.01,37.34,80700.0,22.0457,22.1521,21.8684,22.0634,80700.0
2010-12-03 09:35:00,37.36,37.54,37.3,37.47,26250.0,22.0753,22.1816,22.0398,22.1402,26250.0
2010-12-03 09:40:00,37.45,37.49,37.31,37.4,50100.0,22.1284,22.1521,22.0457,22.0989,50100.0
2010-12-03 09:45:00,37.4,37.51,37.36,37.47,54750.0,22.0989,22.1639,22.0753,22.1402,54750.0
2010-12-03 09:50:00,37.47,37.49,37.45,37.48,58050.0,22.1402,22.1521,22.1284,22.1462,58050.0
2010-12-03 09:55:00,37.49,37.5,37.41,37.47,58350.0,22.1521,22.158,22.1048,22.1402,58350.0
2010-12-03 10:00:00,37.48,37.65,37.47,37.61,58350.0,22.1462,22.2466,22.1402,22.223,58350.0
2010-12-03 10:05:00,37.61,37.67,37.55,37.59,70200.0,22.223,22.2584,22.1875,22.2112,70200.0
2010-12-03 10:10:00,37.6,37.6,37.46,37.49,43050.0,22.2171,22.2171,22.1343,22.1521,43050.0
2010-12-03 10:15:00,37.49,37.55,37.49,37.55,23850.0,22.1521,22.1875,22.1521,22.1875,23850.0
2010-12-03 10:20:00,37.55,37.56,37.46,37.48,27750.0,22.1875,22.1934,22.1343,22.1462,27750.0
2010-12-03 10:25:00,37.47,37.51,37.43,37.5,31650.0,22.1402,22.1639,22.1166,22.158,31650.0
2010-12-03 10:30:00,37.51,37.54,37.49,37.51,41850.0,22.1639,22.1816,22.1521,22.1639,41850.0
2010-12-03 10:35:00,37.51,37.53,37.43,37.49,40350.0,22.1639,22.1757,22.1166,22.1521,40350.0
2010-12-03 10:40:00,37.5,37.54,37.46,37.47,32100.0,22.158,22.1816,22.1343,22.1402,32100.0
2010-12-03 10:45:00,37.47,37.52,37.47,37.5,27900.0,22.1402,22.1698,22.1402,22.158,27900.0
2010-12-03 10:50:00,37.49,37.57,37.49,37.57,26700.0,22.1521,22.1993,22.1521,22.1993,26700.0
2010-12-03 10:55:00,37.57,37.66,37.57,37.65,48300.0,22.1993,22.2525,22.1993,22.2466,48300.0
2010-12-03 11:00:00,37.65,37.66,37.6,37.6,19050.0,22.2466,22.2525,22.2171,22.2171,19050.0
2010-12-03 11:05:00,37.59,37.59,37.57,37.57,16800.0,22.2112,22.2112,22.1993,22.1993,16800.0
2010-12-03 11:10:00,37.56,37.56,37.47,37.49,25950.0,22.1934,22.1934,22.1402,22.1521,25950.0
2010-12-03 11:15:00,37.49,37.51,37.47,37.51,12000.0,22.1521,22.1639,22.1402,22.1639,12000.0
2010-12-03 11:20:00,37.51,37.54,37.47,37.49,20850.0,22.1639,22.1816,22.1402,22.1521,20850.0
2010-12-03 11:25:00,37.49,37.52,37.45,37.51,55800.0,22.1521,22.1698,22.1284,22.1639,55800.0
2010-12-03 11:30:00,37.51,37.51,37.41,37.41,13950.0,22.1639,22.1639,22.1048,22.1048,13950.0
2010-12-03 11:35:00,37.41,37.42,37.37,37.41,14700.0,22.1048,22.1107,22.0812,22.1048,14700.0
2010-12-03 11:40:00,37.41,37.45,37.41,37.45,7050.0,22.1048,22.1284,22.1048,22.1284,7050.0
2010-12-03 11:45:00,37.45,37.47,37.43,37.47,24750.0,22.1284,22.1402,22.1166,22.1402,24750.0
2010-12-03 11:50:00,37.47,37.47,37.44,37.44,12450.0,22.1402,22.1402,22.1225,22.1225,12450.0
2010-12-03 11:55:00,37.43,37.48,37.43,37.47,8100.0,22.1166,22.1462,22.1166,22.1402,8100.0
2010-12-03 12:00:00,37.47,37.5,37.47,37.49,18600.0,22.1402,22.158,22.1402,22.1521,18600.0
2010-12-03 12:05:00,37.49,37.51,37.49,37.5,14550.0,22.1521,22.1639,22.1521,22.158,14550.0
2010-12-03 12:10:00,37.51,37.53,37.5,37.52,25950.0,22.1639,22.1757,22.158,22.1698,25950.0
2010-12-03 12:15:00,37.52,37.53,37.52,37.53,17850.0,22.1698,22.1757,22.1698,22.1757,17850.0
2010-12-03 12:20:00,37.53,37.53,37.52,37.52,12000.0,22.1757,22.1757,22.1698,22.1698,12000.0
2010-12-03 12:25:00,37.52,37.52,37.48,37.49,41250.0,22.1698,22.1698,22.1462,22.1521,41250.0
2010-12-03 12:30:00,37.51,37.51,37.49,37.5,23700.0,22.1639,22.1639,22.1521,22.158,23700.0
2010-12-03 12:35:00,37.5,37.52,37.5,37.51,25050.0,22.158,22.1698,22.158,22.1639,25050.0
2010-12-03 12:40:00,37.51,37.53,37.49,37.5,27450.0,22.1639,22.1757,22.1521,22.158,27450.0
2010-12-03 12:45:00,37.5,37.51,37.49,37.51,8850.0,22.158,22.1639,22.1521,22.1639,8850.0
2010-12-03 12:50:00,37.5,37.51,37.48,37.49,11550.0,22.158,22.1639,22.1462,22.1521,11550.0
2010-12-03 12:55:00,37.49,37.51,37.49,37.51,8850.0,22.1521,22.1639,22.1521,22.1639,8850.0
2010-12-03 13:00:00,37.51,37.53,37.5,37.52,35100.0,22.1639,22.1757,22.158,22.1698,35100.0
2010-12-03 13:05:00,37.51,37.55,37.5,37.53,8250.0,22.1639,22.1875,22.158,22.1757,8250.0
2010-12-03 13:10:00,37.53,37.57,37.53,37.55,4350.0,22.1757,22.1993,22.1757,22.1875,4350.0
2010-12-03 13:15:00,37.55,37.55,37.52,37.52,12150.0,22.1875,22.1875,22.1698,22.1698,12150.0
2010-12-03 13:20:00,37.52,37.52,37.48,37.49,42300.0,22.1698,22.1698,22.1462,22.1521,42300.0
2010-12-03 13:25:00,37.49,37.49,37.45,37.45,16950.0,22.1521,22.1521,22.1284,22.1284,16950.0
2010-12-03 13:30:00,37.45,37.46,37.43,37.43,9450.0,22.1284,22.1343,22.1166,22.1166,9450.0
2010-12-03 13:35:00,37.43,37.44,37.4,37.42,15300.0,22.1166,22.1225,22.0989,22.1107,15300.0
2010-12-03 13:40:00,37.42,37.43,37.4,37.43,6600.0,22.1107,22.1166,22.0989,22.1166,6600.0
2010-12-03 13:45:00,37.44,37.47,37.44,37.46,12600.0,22.1225,22.1402,22.1225,22.1343,12600.0
2010-12-03 13:50:00,37.46,37.49,37.46,37.49,13800.0,22.1343,22.1521,22.1343,22.1521,13800.0
2010-12-03 13:55:00,37.49,37.51,37.48,37.51,15600.0,22.1521,22.1639,22.1462,22.1639,15600.0
2010-12-03 14:00:00,37.51,37.55,37.51,37.53,19950.0,22.1639,22.1875,22.1639,22.1757,19950.0
2010-12-03 14:05:00,37.53,37.54,37.49,37.53,34200.0,22.1757,22.1816,22.1521,22.1757,34200.0
2010-12-03 14:10:00,37.53,37.55,37.53,37.55,8100.0,22.1757,22.1875,22.1757,22.1875,8100.0
2010-12-03 14:15:00,37.54,37.54,37.5,37.51,20550.0,22.1816,22.1816,22.158,22.1639,20550.0
2010-12-03 14:20:00,37.51,37.52,37.49,37.49,49350.0,22.1639,22.1698,22.1521,22.1521,49350.0
2010-12-03 14:25:00,37.49,37.51,37.49,37.5,4800.0,22.1521,22.1639,22.1521,22.158,4800.0
2010-12-03 14:30:00,37.49,37.51,37.49,37.49,14250.0,22.1521,22.1639,22.1521,22.1521,14250.0
2010-12-03 14:35:00,37.5,37.5,37.48,37.49,7800.0,22.158,22.158,22.1462,22.1521,7800.0
2010-12-03 14:40:00,37.49,37.51,37.45,37.51,32100.0,22.1521,22.1639,22.1284,22.1639,32100.0
2010-12-03 14:45:00,37.51,37.51,37.47,37.49,21900.0,22.1639,22.1639,22.1402,22.1521,21900.0
2010-12-03 14:50:00,37.48,37.48,37.4,37.41,81750.0,22.1462,22.1462,22.0989,22.1048,81750.0
2010-12-03 14:55:00,37.42,37.51,37.42,37.5,21900.0,22.1107,22.1639,22.1107,22.158,21900.0
2010-12-03 15:00:00,37.5,37.51,37.43,37.43,60000.0,22.158,22.1639,22.1166,22.1166,60000.0
2010-12-03 15:05:00,37.43,37.47,37.43,37.45,10050.0,22.1166,22.1402,22.1166,22.1284,10050.0
2010-12-03 15:10:00,37.46,37.5,37.43,37.5,16200.0,22.1343,22.158,22.1166,22.158,16200.0
2010-12-03 15:15:00,37.5,37.51,37.47,37.49,21000.0,22.158,22.1639,22.1402,22.1521,21000.0
2010-12-03 15:20:00,37.49,37.51,37.47,37.49,44700.0,22.1521,22.1639,22.1402,22.1521,44700.0
2010-12-03 15:25:00,37.49,37.51,37.47,37.51,46650.0,22.1521,22.1639,22.1402,22.1639,46650.0
2010-12-03 15:30:00,37.51,37.52,37.45,37.47,93450.0,22.1639,22.1698,22.1284,22.1402,93450.0
2010-12-03 15:35:00,37.47,37.52,37.46,37.49,124350.0,22.1402,22.1698,22.1343,22.1521,124350.0
2010-12-03 15:40:00,37.49,37.5,37.45,37.5,139650.0,22.1521,22.158,22.1284,22.158,139650.0
2010-12-03 15:45:00,37.5,37.54,37.43,37.53,295050.0,22.158,22.1816,22.1166,22.1757,295050.0
2010-12-03 15:50:00,37.53,37.58,37.53,37.57,89400.0,22.1757,22.2052,22.1757,22.1993,89400.0
2010-12-03 15:55:00,37.57,37.57,37.45,37.5,273000.0,22.1993,22.1993,22.1284,22.158,273000.0
2010-12-06 09:30:00,37.39,37.54,37.15,37.28,40950.0,22.093,22.1816,21.9512,22.028,40950.0
2010-12-06 09:35:00,37.29,37.36,37.23,37.28,37200.0,22.0339,22.0753,21.9984,22.028,37200.0
2010-12-06 09:40:00,37.28,37.3,37.17,37.21,44550.0,22.028,22.0398,21.963,21.9866,44550.0
2010-12-06 09:45:00,37.23,37.25,37.13,37.2,34800.0,21.9984,22.0103,21.9393,21.9807,34800.0
2010-12-06 09:50:00,37.17,37.21,37.15,37.16,25050.0,21.963,21.9866,21.9512,21.9571,25050.0
2010-12-06 09:55:00,37.17,37.19,37.1,37.11,35700.0,21.963,21.9748,21.9216,21.9275,35700.0
2010-12-06 10:00:00,37.11,37.17,37.09,37.11,39000.0,21.9275,21.963,21.9157,21.9275,39000.0
2010-12-06 10:05:00,37.11,37.11,37.08,37.08,25200.0,21.9275,21.9275,21.9098,21.9098,25200.0
2010-12-06 10:10:00,37.09,37.17,37.07,37.11,26850.0,21.9157,21.963,21.9039,21.9275,26850.0
2010-12-06 10:15:00,37.11,37.14,37.1,37.1,15000.0,21.9275,21.9453,21.9216,21.9216,15000.0
2010-12-06 10:20:00,37.12,37.17,37.11,37.15,28800.0,21.9334,21.963,21.9275,21.9512,28800.0
2010-12-06 10:25:00,37.14,37.15,37.11,37.13,41700.0,21.9453,21.9512,21.9275,21.9393,41700.0
2010-12-06 10:30:00,37.13,37.16,37.09,37.16,43650.0,21.9393,21.9571,21.9157,21.9571,43650.0
2010-12-06 10:35:00,37.15,37.17,37.13,37.13,38250.0,21.9512,21.963,21.9393,21.9393,38250.0
2010-12-06 10:40:00,37.14,37.15,37.13,37.13,22050.0,21.9453,21.9512,21.9393,21.9393,22050.0
2010-12-06 10:45:00,37.13,37.13,37.09,37.12,29250.0,21.9393,21.9393,21.9157,21.9334,29250.0
2010-12-06 10:50:00,37.11,37.13,37.05,37.13,33000.0,21.9275,21.9393,21.8921,21.9393,33000.0
2010-12-06 10:55:00,37.13,37.16,37.1,37.15,37950.0,21.9393,21.9571,21.9216,21.9512,37950.0
2010-12-06 11:00:00,37.15,37.21,37.13,37.17,53700.0,21.9512,21.9866,21.9393,21.963,53700.0
2010-12-06 11:05:00,37.18,37.19,37.17,37.17,25200.0,21.9689,21.9748,21.963,21.963,25200.0
2010-12-06 11:10:00,37.18,37.19,37.1,37.11,32550.0,21.9689,21.9748,21.9216,21.9275,32550.0
2010-12-06 11:15:00,37.11,37.15,37.09,37.09,12600.0,21.9275,21.9512,21.9157,21.9157,12600.0
2010-12-06 11:20:00,37.08,37.09,37.04,37.09,14250.0,21.9098,21.9157,21.8862,21.9157,14250.0
2010-12-06 11:25:00,37.09,37.09,37.05,37.09,15300.0,21.9157,21.9157,21.8921,21.9157,15300.0
2010-12-06 11:30:00,37.1,37.11,37.08,37.11,18600.0,21.9216,21.9275,21.9098,21.9275,18600.0
2010-12-06 11:35:00,37.12,37.13,37.03,37.05,23400.0,21.9334,21.9393,21.8803,21.8921,23400.0
2010-12-06 11:40:00,37.05,37.09,37.04,37.09,11850.0,21.8921,21.9157,21.8862,21.9157,11850.0
2010-12-06 11:45:00,37.09,37.12,37.04,37.04,30150.0,21.9157,21.9334,21.8862,21.8862,30150.0
2010-12-06 11:50:00,37.05,37.12,37.05,37.08,25650.0,21.8921,21.9334,21.8921,21.9098,25650.0
2010-12-06 11:55:00,37.08,37.09,37.05,37.05,43050.0,21.9098,21.9157,21.8921,21.8921,43050.0
2010-12-06 12:00:00,37.06,37.1,37.06,37.07,31800.0,21.898,21.9216,21.898,21.9039,31800.0
2010-12-06 12:05:00,37.07,37.09,37.01,37.02,37950.0,21.9039,21.9157,21.8684,21.8744,37950.0
2010-12-06 12:10:00,37.02,37.08,37.01,37.08,28350.0,21.8744,21.9098,21.8684,21.9098,28350.0
2010-12-06 12:15:00,37.08,37.11,37.05,37.05,19500.0,21.9098,21.9275,21.8921,21.8921,19500.0
2010-12-06 12:20:00,37.05,37.05,37.01,37.05,31050.0,21.8921,21.8921,21.8684,21.8921,31050.0
2010-12-06 12:25:00,37.05,37.07,37.03,37.06,25650.0,21.8921,21.9039,21.8803,21.898,25650.0
2010-12-06 12:30:00,37.07,37.11,37.07,37.08,88800.0,21.9039,21.9275,21.9039,21.9098,88800.0
2010-12-06 12:35:00,37.09,37.11,37.07,37.11,12150.0,21.9157,21.9275,21.9039,21.9275,12150.0
2010-12-06 12:40:00,37.11,37.11,37.04,37.06,29550.0,21.9275,21.9275,21.8862,21.898,29550.0
2010-12-06 12:45:00,37.05,37.06,37.04,37.05,9150.0,21.8921,21.898,21.8862,21.8921,9150.0
2010-12-06 12:50:00,37.05,37.06,37.02,37.03,13650.0,21.8921,21.898,21.8744,21.8803,13650.0
2010-12-06 12:55:00,37.03,37.05,37.03,37.05,10800.0,21.8803,21.8921,21.8803,21.8921,10800.0
2010-12-06 13:00:00,37.06,37.13,37.06,37.13,11700.0,21.898,21.9393,21.898,21.9393,11700.0
2010-12-06 13:05:00,37.12,37.13,37.1,37.11,13800.0,21.9334,21.9393,21.9216,21.9275,13800.0
2010-12-06 13:10:00,37.11,37.13,37.1,37.11,10500.0,21.9275,21.9393,21.9216,21.9275,10500.0
2010-12-06 13:15:00,37.11,37.12,37.09,37.11,8700.0,21.9275,21.9334,21.9157,21.9275,8700.0
2010-12-06 13:20:00,37.12,37.13,37.11,37.11,9000.0,21.9334,21.9393,21.9275,21.9275,9000.0
2010-12-06 13:25:00,37.11,37.15,37.11,37.14,17250.0,21.9275,21.9512,21.9275,21.9453,17250.0
2010-12-06 13:30:00,37.15,37.15,37.11,37.13,31950.0,21.9512,21.9512,21.9275,21.9393,31950.0
2010-12-06 13:35:00,37.13,37.18,37.13,37.15,30300.0,21.9393,21.9689,21.9393,21.9512,30300.0
2010-12-06 13:40:00,37.14,37.19,37.13,37.18,84300.0,21.9453,21.9748,21.9393,21.9689,84300.0
2010-12-06 13:45:00,37.17,37.17,37.14,37.15,14850.0,21.963,21.963,21.9453,21.9512,14850.0
2010-12-06 13:50:00,37.15,37.17,37.15,37.15,12150.0,21.9512,21.963,21.9512,21.9512,12150.0
2010-12-06 13:55:00,37.15,37.16,37.11,37.15,15300.0,21.9512,21.9571,21.9275,21.9512,15300.0
2010-12-06 14:00:00,37.15,37.17,37.13,37.14,14850.0,21.9512,21.963,21.9393,21.9453,14850.0
2010-12-06 14:05:00,37.15,37.15,37.11,37.13,17100.0,21.9512,21.9512,21.9275,21.9393,17100.0
2010-12-06 14:10:00,37.13,37.13,37.11,37.11,9150.0,21.9393,21.9393,21.9275,21.9275,9150.0
2010-12-06 14:15:00,37.12,37.17,37.09,37.16,27900.0,21.9334,21.963,21.9157,21.9571,27900.0
2010-12-06 14:20:00,37.16,37.17,37.13,37.15,29400.0,21.9571,21.963,21.9393,21.9512,29400.0
2010-12-06 14:25:00,37.15,37.15,37.05,37.07,30900.0,21.9512,21.9512,21.8921,21.9039,30900.0
2010-12-06 14:30:00,37.07,37.15,37.07,37.15,18750.0,21.9039,21.9512,21.9039,21.9512,18750.0
2010-12-06 14:35:00,37.15,37.2,37.15,37.17,26700.0,21.9512,21.9807,21.9512,21.963,26700.0
2010-12-06 14:40:00,37.17,37.17,37.13,37.15,54900.0,21.963,21.963,21.9393,21.9512,54900.0
2010-12-06 14:45:00,37.14,37.17,37.12,37.13,33000.0,21.9453,21.963,21.9334,21.9393,33000.0
2010-12-06 14:50:00,37.13,37.17,37.11,37.16,10500.0,21.9393,21.963,21.9275,21.9571,10500.0
2010-12-06 14:55:00,37.17,37.18,37.15,37.15,21000.0,21.963,21.9689,21.9512,21.9512,21000.0
2010-12-06 15:00:00,37.16,37.16,37.13,37.13,32550.0,21.9571,21.9571,21.9393,21.9393,32550.0
2010-12-06 15:05:00,37.13,37.16,37.13,37.16,27000.0,21.9393,21.9571,21.9393,21.9571,27000.0
2010-12-06 15:10:00,37.15,37.16,37.13,37.15,30300.0,21.9512,21.9571,21.9393,21.9512,30300.0
2010-12-06 15:15:00,37.15,37.15,37.14,37.14,27600.0,21.9512,21.9512,21.9453,21.9453,27600.0
2010-12-06 15:20:00,37.15,37.15,37.13,37.13,29850.0,21.9512,21.9512,21.9393,21.9393,29850.0
2010-12-06 15:25:00,37.13,37.16,37.13,37.13,32850.0,21.9393,21.9571,21.9393,21.9393,32850.0
2010-12-06 15:30:00,37.13,37.15,37.13,37.14,27750.0,21.9393,21.9512,21.9393,21.9453,27750.0
2010-12-06 15:35:00,37.14,37.19,37.13,37.19,72150.0,21.9453,21.9748,21.9393,21.9748,72150.0
2010-12-06 15:40:00,37.19,37.23,37.18,37.23,61650.0,21.9748,21.9984,21.9689,21.9984,61650.0
2010-12-06 15:45:00,37.22,37.22,37.17,37.21,79650.0,21.9925,21.9925,21.963,21.9866,79650.0
2010-12-06 15:50:00,37.21,37.22,37.11,37.13,109350.0,21.9866,21.9925,21.9275,21.9393,109350.0
2010-12-06 15:55:00,37.13,37.15,37.11,37.14,144300.0,21.9393,21.9512,21.9275,21.9453,144300.0
2010-12-07 09:30:00,37.69,37.97,37.57,37.59,426300.0,22.2702,22.4357,22.1993,22.2112,426300.0
2010-12-07 09:35:00,37.59,37.59,37.33,37.39,78900.0,22.2112,22.2112,22.0575,22.093,78900.0
2010-12-07 09:40:00,37.39,37.48,37.32,37.33,192450.0,22.093,22.1462,22.0516,22.0575,192450.0
2010-12-07 09:45:00,37.33,37.34,37.25,37.27,174150.0,22.0575,22.0634,22.0103,22.0221,174150.0
2010-12-07 09:50:00,37.27,37.39,37.26,37.29,182100.0,22.0221,22.093,22.0162,22.0339,182100.0
2010-12-07 09:55:00,37.3,37.31,37.19,37.25,108300.0,22.0398,22.0457,21.9748,22.0103,108300.0
2010-12-07 10:00:00,37.24,37.3,37.22,37.29,113400.0,22.0043,22.0398,21.9925,22.0339,113400.0
2010-12-07 10:05:00,37.3,37.35,37.23,37.25,69000.0,22.0398,22.0693,21.9984,22.0103,69000.0
2010-12-07 10:10:00,37.25,37.3,37.24,37.27,74100.0,22.0103,22.0398,22.0043,22.0221,74100.0
2010-12-07 10:15:00,37.25,37.31,37.23,37.29,51750.0,22.0103,22.0457,21.9984,22.0339,51750.0
2010-12-07 10:20:00,37.29,37.32,37.25,37.32,46800.0,22.0339,22.0516,22.0103,22.0516,46800.0
2010-12-07 10:25:00,37.32,37.34,37.27,37.27,32100.0,22.0516,22.0634,22.0221,22.0221,32100.0
2010-12-07 10:30:00,37.27,37.35,37.22,37.35,61200.0,22.0221,22.0693,21.9925,22.0693,61200.0
2010-12-07 10:35:00,37.35,37.35,37.21,37.28,84000.0,22.0693,22.0693,21.9866,22.028,84000.0
2010-12-07 10:40:00,37.28,37.33,37.28,37.29,93300.0,22.028,22.0575,22.028,22.0339,93300.0
2010-12-07 10:45:00,37.29,37.31,37.27,37.27,49950.0,22.0339,22.0457,22.0221,22.0221,49950.0
2010-12-07 10:50:00,37.26,37.29,37.25,37.28,73350.0,22.0162,22.0339,22.0103,22.028,73350.0
2010-12-07 10:55:00,37.28,37.31,37.27,37.31,33750.0,22.028,22.0457,22.0221,22.0457,33750.0
2010-12-07 11:00:00,37.31,37.31,37.24,37.24,48750.0,22.0457,22.0457,22.0043,22.0043,48750.0
2010-12-07 11:05:00,37.23,37.27,37.21,37.26,33000.0,21.9984,22.0221,21.9866,22.0162,33000.0
2010-12-07 11:10:00,37.25,37.33,37.25,37.31,46650.0,22.0103,22.0575,22.0103,22.0457,46650.0
2010-12-07 11:15:00,37.31,37.31,37.25,37.26,40050.0,22.0457,22.0457,22.0103,22.0162,40050.0
2010-12-07 11:20:00,37.25,37.25,37.21,37.22,24600.0,22.0103,22.0103,21.9866,21.9925,24600.0
2010-12-07 11:25:00,37.22,37.22,37.13,37.15,39150.0,21.9925,21.9925,21.9393,21.9512,39150.0
2010-12-07 11:30:00,37.15,37.17,37.13,37.16,34200.0,21.9512,21.963,21.9393,21.9571,34200.0
2010-12-07 11:35:00,37.17,37.19,37.13,37.17,45900.0,21.963,21.9748,21.9393,21.963,45900.0
2010-12-07 11:40:00,37.17,37.17,37.15,37.15,24600.0,21.963,21.963,21.9512,21.9512,24600.0
2010-12-07 11:45:00,37.15,37.15,37.08,37.09,26850.0,21.9512,21.9512,21.9098,21.9157,26850.0
2010-12-07 11:50:00,37.09,37.11,37.08,37.1,30900.0,21.9157,21.9275,21.9098,21.9216,30900.0
2010-12-07 11:55:00,37.1,37.1,37.09,37.09,43650.0,21.9216,21.9216,21.9157,21.9157,43650.0
2010-12-07 12:00:00,37.09,37.11,37.08,37.11,43200.0,21.9157,21.9275,21.9098,21.9275,43200.0
2010-12-07 12:05:00,37.11,37.11,37.07,37.09,41100.0,21.9275,21.9275,21.9039,21.9157,41100.0
2010-12-07 12:10:00,37.08,37.09,37.04,37.07,33450.0,21.9098,21.9157,21.8862,21.9039,33450.0
2010-12-07 12:15:00,37.06,37.07,36.93,36.95,63750.0,21.898,21.9039,21.8212,21.833,63750.0
2010-12-07 12:20:00,36.95,36.97,36.93,36.95,31950.0,21.833,21.8448,21.8212,21.833,31950.0
2010-12-07 12:25:00,36.95,36.99,36.93,36.97,41550.0,21.833,21.8566,21.8212,21.8448,41550.0
2010-12-07 12:30:00,36.98,37.05,36.94,37.05,32850.0,21.8507,21.8921,21.8271,21.8921,32850.0
2010-12-07 12:35:00,37.05,37.07,37.03,37.05,27000.0,21.8921,21.9039,21.8803,21.8921,27000.0
2010-12-07 12:40:00,37.05,37.05,37.01,37.02,25500.0,21.8921,21.8921,21.8684,21.8744,25500.0
2010-12-07 12:45:00,37.02,37.07,37.02,37.07,14250.0,21.8744,21.9039,21.8744,21.9039,14250.0
2010-12-07 12:50:00,37.07,37.09,37.05,37.07,19050.0,21.9039,21.9157,21.8921,21.9039,19050.0
2010-12-07 12:55:00,37.07,37.15,37.05,37.14,27300.0,21.9039,21.9512,21.8921,21.9453,27300.0
2010-12-07 13:00:00,37.15,37.15,37.11,37.15,41400.0,21.9512,21.9512,21.9275,21.9512,41400.0
2010-12-07 13:05:00,37.14,37.15,37.1,37.11,26400.0,21.9453,21.9512,21.9216,21.9275,26400.0
2010-12-07 13:10:00,37.11,37.11,37.05,37.08,29400.0,21.9275,21.9275,21.8921,21.9098,29400.0
2010-12-07 13:15:00,37.08,37.08,37.03,37.05,44850.0,21.9098,21.9098,21.8803,21.8921,44850.0
2010-12-07 13:20:00,37.05,37.11,37.05,37.06,71850.0,21.8921,21.9275,21.8921,21.898,71850.0
2010-12-07 13:25:00,37.06,37.13,37.06,37.13,35700.0,21.898,21.9393,21.898,21.9393,35700.0
2010-12-07 13:30:00,37.12,37.13,37.11,37.11,22500.0,21.9334,21.9393,21.9275,21.9275,22500.0
2010-12-07 13:35:00,37.11,37.11,37.03,37.05,45300.0,21.9275,21.9275,21.8803,21.8921,45300.0
2010-12-07 13:40:00,37.05,37.07,37.04,37.07,21450.0,21.8921,21.9039,21.8862,21.9039,21450.0
2010-12-07 13:45:00,37.07,37.11,37.06,37.08,85500.0,21.9039,21.9275,21.898,21.9098,85500.0
2010-12-07 13:50:00,37.09,37.09,37.04,37.05,40200.0,21.9157,21.9157,21.8862,21.8921,40200.0
2010-12-07 13:55:00,37.05,37.1,37.05,37.09,23850.0,21.8921,21.9216,21.8921,21.9157,23850.0
2010-12-07 14:00:00,37.09,37.13,37.09,37.11,25650.0,21.9157,21.9393,21.9157,21.9275,25650.0
2010-12-07 14:05:00,37.1,37.13,37.07,37.07,19650.0,21.9216,21.9393,21.9039,21.9039,19650.0
2010-12-07 14:10:00,37.07,37.1,36.99,37.08,226500.0,21.9039,21.9216,21.8566,21.9098,226500.0
2010-12-07 14:15:00,37.07,37.09,36.91,36.91,127200.0,21.9039,21.9157,21.8094,21.8094,127200.0
2010-12-07 14:20:00,36.91,36.97,36.89,36.93,57000.0,21.8094,21.8448,21.7975,21.8212,57000.0
2010-12-07 14:25:00,36.92,36.93,36.88,36.89,74400.0,21.8153,21.8212,21.7916,21.7975,74400.0
2010-12-07 14:30:00,36.89,36.91,36.86,36.9,60900.0,21.7975,21.8094,21.7798,21.8034,60900.0
2010-12-07 14:35:00,36.9,37.01,36.9,36.99,84150.0,21.8034,21.8684,21.8034,21.8566,84150.0
2010-12-07 14:40:00,36.99,37.05,36.99,37.01,41400.0,21.8566,21.8921,21.8566,21.8684,41400.0
2010-12-07 14:45:00,37.01,37.03,36.97,36.97,34200.0,21.8684,21.8803,21.8448,21.8448,34200.0
2010-12-07 14:50:00,36.98,36.99,36.91,36.95,65100.0,21.8507,21.8566,21.8094,21.833,65100.0
2010-12-07 14:55:00,36.95,36.96,36.81,36.83,119100.0,21.833,21.8389,21.7503,21.7621,119100.0
2010-12-07 15:00:00,36.83,36.95,36.79,36.89,174600.0,21.7621,21.833,21.7384,21.7975,174600.0
2010-12-07 15:05:00,36.88,36.99,36.87,36.97,127800.0,21.7916,21.8566,21.7857,21.8448,127800.0
2010-12-07 15:10:00,36.97,37.04,36.97,37.03,96150.0,21.8448,21.8862,21.8448,21.8803,96150.0
2010-12-07 15:15:00,37.03,37.04,36.9,36.98,161700.0,21.8803,21.8862,21.8034,21.8507,161700.0
2010-12-07 15:20:00,36.99,37.01,36.93,36.97,189900.0,21.8566,21.8684,21.8212,21.8448,189900.0
2010-12-07 15:25:00,36.97,37.06,36.96,37.03,122850.0,21.8448,21.898,21.8389,21.8803,122850.0
2010-12-07 15:30:00,37.03,37.06,37.02,37.06,131250.0,21.8803,21.898,21.8744,21.898,131250.0
2010-12-07 15:35:00,37.06,37.17,37.05,37.15,196200.0,21.898,21.963,21.8921,21.9512,196200.0
2010-12-07 15:40:00,37.15,37.16,37.09,37.1,299550.0,21.9512,21.9571,21.9157,21.9216,299550.0
2010-12-07 15:45:00,37.1,37.18,37.09,37.16,565500.0,21.9216,21.9689,21.9157,21.9571,565500.0
2010-12-07 15:50:00,37.16,37.2,37.14,37.18,538350.0,21.9571,21.9807,21.9453,21.9689,538350.0
2010-12-07 15:55:00,37.18,37.25,37.15,37.21,896550.0,21.9689,22.0103,21.9512,21.9866,896550.0
2010-12-08 09:30:00,37.24,37.39,37.23,37.33,62400.0,22.0043,22.093,21.9984,22.0575,62400.0
2010-12-08 09:35:00,37.33,37.37,37.23,37.23,83250.0,22.0575,22.0812,21.9984,21.9984,83250.0
2010-12-08 09:40:00,37.24,37.33,37.21,37.28,37800.0,22.0043,22.0575,21.9866,22.028,37800.0
2010-12-08 09:45:00,37.29,37.35,37.21,37.25,28950.0,22.0339,22.0693,21.9866,22.0103,28950.0
2010-12-08 09:50:00,37.24,37.31,37.18,37.18,51450.0,22.0043,22.0457,21.9689,21.9689,51450.0
2010-12-08 09:55:00,37.17,37.21,37.16,37.19,29700.0,21.963,21.9866,21.9571,21.9748,29700.0
2010-12-08 10:00:00,37.19,37.19,37.1,37.13,42300.0,21.9748,21.9748,21.9216,21.9393,42300.0
2010-12-08 10:05:00,37.13,37.18,37.11,37.18,37500.0,21.9393,21.9689,21.9275,21.9689,37500.0
2010-12-08 10:10:00,37.19,37.23,37.11,37.19,46050.0,21.9748,21.9984,21.9275,21.9748,46050.0
2010-12-08 10:15:00,37.2,37.21,37.08,37.09,36900.0,21.9807,21.9866,21.9098,21.9157,36900.0
2010-12-08 10:20:00,37.09,37.09,37.03,37.07,26250.0,21.9157,21.9157,21.8803,21.9039,26250.0
2010-12-08 10:25:00,37.07,37.13,37.06,37.11,22350.0,21.9039,21.9393,21.898,21.9275,22350.0
2010-12-08 10:30:00,37.11,37.15,37.08,37.08,74550.0,21.9275,21.9512,21.9098,21.9098,74550.0
2010-12-08 10:35:00,37.09,37.09,37.0,37.03,70950.0,21.9157,21.9157,21.8625,21.8803,70950.0
2010-12-08 10:40:00,37.03,37.07,37.0,37.07,80700.0,21.8803,21.9039,21.8625,21.9039,80700.0
2010-12-08 10:45:00,37.07,37.07,37.05,37.06,72150.0,21.9039,21.9039,21.8921,21.898,72150.0
2010-12-08 10:50:00,37.06,37.11,37.05,37.11,59250.0,21.898,21.9275,21.8921,21.9275,59250.0
2010-12-08 10:55:00,37.11,37.13,37.06,37.11,58050.0,21.9275,21.9393,21.898,21.9275,58050.0
2010-12-08 11:00:00,37.11,37.14,37.09,37.12,44400.0,21.9275,21.9453,21.9157,21.9334,44400.0
2010-12-08 11:05:00,37.13,37.17,37.11,37.13,63600.0,21.9393,21.963,21.9275,21.9393,63600.0
2010-12-08 11:10:00,37.14,37.19,37.13,37.19,88950.0,21.9453,21.9748,21.9393,21.9748,88950.0
2010-12-08 11:15:00,37.2,37.24,37.13,37.13,14400.0,21.9807,22.0043,21.9393,21.9393,14400.0
2010-12-08 11:20:00,37.13,37.16,37.12,37.16,22350.0,21.9393,21.9571,21.9334,21.9571,22350.0
2010-12-08 11:25:00,37.15,37.18,37.13,37.14,25650.0,21.9512,21.9689,21.9393,21.9453,25650.0
2010-12-08 11:30:00,37.14,37.16,37.11,37.12,44850.0,21.9453,21.9571,21.9275,21.9334,44850.0
2010-12-08 11:35:00,37.11,37.17,37.09,37.16,54450.0,21.9275,21.963,21.9157,21.9571,54450.0
2010-12-08 11:40:00,37.16,37.2,37.13,37.13,38400.0,21.9571,21.9807,21.9393,21.9393,38400.0
2010-12-08 11:45:00,37.13,37.17,37.11,37.15,42450.0,21.9393,21.963,21.9275,21.9512,42450.0
2010-12-08 11:50:00,37.15,37.19,37.13,37.18,59250.0,21.9512,21.9748,21.9393,21.9689,59250.0
2010-12-08 11:55:00,37.18,37.19,37.13,37.19,32100.0,21.9689,21.9748,21.9393,21.9748,32100.0
2010-12-08 12:00:00,37.19,37.23,37.19,37.23,45000.0,21.9748,21.9984,21.9748,21.9984,45000.0
2010-12-08 12:05:00,37.23,37.24,37.22,37.23,17400.0,21.9984,22.0043,21.9925,21.9984,17400.0
2010-12-08 12:10:00,37.23,37.23,37.21,37.21,9300.0,21.9984,21.9984,21.9866,21.9866,9300.0
2010-12-08 12:15:00,37.19,37.22,37.18,37.22,34350.0,21.9748,21.9925,21.9689,21.9925,34350.0
2010-12-08 12:20:00,37.22,37.22,37.18,37.19,38700.0,21.9925,21.9925,21.9689,21.9748,38700.0
2010-12-08 12:25:00,37.19,37.23,37.19,37.21,40350.0,21.9748,21.9984,21.9748,21.9866,40350.0
2010-12-08 12:30:00,37.21,37.21,37.15,37.17,21450.0,21.9866,21.9866,21.9512,21.963,21450.0
2010-12-08 12:35:00,37.17,37.22,37.17,37.22,17400.0,21.963,21.9925,21.963,21.9925,17400.0
2010-12-08 12:40:00,37.21,37.23,37.21,37.23,17850.0,21.9866,21.9984,21.9866,21.9984,17850.0
2010-12-08 12:45:00,37.23,37.23,37.15,37.15,20850.0,21.9984,21.9984,21.9512,21.9512,20850.0
2010-12-08 12:50:00,37.15,37.17,37.15,37.16,32100.0,21.9512,21.963,21.9512,21.9571,32100.0
2010-12-08 12:55:00,37.15,37.17,37.15,37.17,11250.0,21.9512,21.963,21.9512,21.963,11250.0
2010-12-08 13:00:00,37.16,37.24,37.15,37.23,25950.0,21.9571,22.0043,21.9512,21.9984,25950.0
2010-12-08 13:05:00,37.23,37.25,37.21,37.22,56850.0,21.9984,22.0103,21.9866,21.9925,56850.0
2010-12-08 13:10:00,37.22,37.23,37.15,37.15,49500.0,21.9925,21.9984,21.9512,21.9512,49500.0
2010-12-08 13:15:00,37.15,37.18,37.14,37.18,40800.0,21.9512,21.9689,21.9453,21.9689,40800.0
2010-12-08 13:20:00,37.17,37.18,37.12,37.14,33450.0,21.963,21.9689,21.9334,21.9453,33450.0
2010-12-08 13:25:00,37.14,37.17,37.13,37.13,17250.0,21.9453,21.963,21.9393,21.9393,17250.0
2010-12-08 13:30:00,37.13,37.17,37.11,37.16,25500.0,21.9393,21.963,21.9275,21.9571,25500.0
2010-12-08 13:35:00,37.15,37.18,37.14,37.15,68250.0,21.9512,21.9689,21.9453,21.9512,68250.0
2010-12-08 13:40:00,37.15,37.25,37.15,37.21,39300.0,21.9512,22.0103,21.9512,21.9866,39300.0
2010-12-08 13:45:00,37.21,37.21,37.16,37.17,34650.0,21.9866,21.9866,21.9571,21.963,34650.0
2010-12-08 13:50:00,37.17,37.17,37.13,37.14,21450.0,21.963,21.963,21.9393,21.9453,21450.0
2010-12-08 13:55:00,37.14,37.14,37.08,37.08,87900.0,21.9453,21.9453,21.9098,21.9098,87900.0
2010-12-08 14:00:00,37.08,37.09,37.04,37.06,36900.0,21.9098,21.9157,21.8862,21.898,36900.0
2010-12-08 14:05:00,37.06,37.1,37.05,37.1,30750.0,21.898,21.9216,21.8921,21.9216,30750.0
2010-12-08 14:10:00,37.1,37.15,37.1,37.14,37200.0,21.9216,21.9512,21.9216,21.9453,37200.0
2010-12-08 14:15:00,37.14,37.15,37.12,37.13,30600.0,21.9453,21.9512,21.9334,21.9393,30600.0
2010-12-08 14:20:00,37.12,37.16,37.12,37.15,21150.0,21.9334,21.9571,21.9334,21.9512,21150.0
2010-12-08 14:25:00,37.15,37.15,37.11,37.13,33150.0,21.9512,21.9512,21.9275,21.9393,33150.0
2010-12-08 14:30:00,37.13,37.2,37.12,37.17,39750.0,21.9393,21.9807,21.9334,21.963,39750.0
2010-12-08 14:35:00,37.17,37.17,37.15,37.16,39900.0,21.963,21.963,21.9512,21.9571,39900.0
2010-12-08 14:40:00,37.16,37.18,37.13,37.14,83700.0,21.9571,21.9689,21.9393,21.9453,83700.0
2010-12-08 14:45:00,37.14,37.19,37.14,37.17,75900.0,21.9453,21.9748,21.9453,21.963,75900.0
2010-12-08 14:50:00,37.17,37.17,37.13,37.15,14550.0,21.963,21.963,21.9393,21.9512,14550.0
2010-12-08 14:55:00,37.15,37.17,37.11,37.17,35550.0,21.9512,21.963,21.9275,21.963,35550.0
2010-12-08 15:00:00,37.17,37.18,37.15,37.15,62850.0,21.963,21.9689,21.9512,21.9512,62850.0
2010-12-08 15:05:00,37.15,37.16,37.11,37.11,82200.0,21.9512,21.9571,21.9275,21.9275,82200.0
2010-12-08 15:10:00,37.11,37.14,37.09,37.12,78450.0,21.9275,21.9453,21.9157,21.9334,78450.0
2010-12-08 15:15:00,37.12,37.13,37.11,37.12,42450.0,21.9334,21.9393,21.9275,21.9334,42450.0
2010-12-08 15:20:00,37.12,37.2,37.12,37.15,84000.0,21.9334,21.9807,21.9334,21.9512,84000.0
2010-12-08 15:25:00,37.14,37.17,37.11,37.13,43200.0,21.9453,21.963,21.9275,21.9393,43200.0
2010-12-08 15:30:00,37.13,37.17,37.1,37.16,73050.0,21.9393,21.963,21.9216,21.9571,73050.0
2010-12-08 15:35:00,37.16,37.17,37.12,37.13,67650.0,21.9571,21.963,21.9334,21.9393,67650.0
2010-12-08 15:40:00,37.13,37.15,37.12,37.13,105150.0,21.9393,21.9512,21.9334,21.9393,105150.0
2010-12-08 15:45:00,37.13,37.17,37.13,37.13,180450.0,21.9393,21.963,21.9393,21.9393,180450.0
2010-12-08 15:50:00,37.14,37.21,37.13,37.21,242700.0,21.9453,21.9866,21.9393,21.9866,242700.0
2010-12-08 15:55:00,37.2,37.24,37.17,37.19,154650.0,21.9807,22.0043,21.963,21.9748,154650.0
2010-12-09 09:30:00,37.38,37.52,37.28,37.38,54900.0,22.0871,22.1698,22.028,22.0871,54900.0
2010-12-09 09:35:00,37.39,37.39,37.27,37.3,57450.0,22.093,22.093,22.0221,22.0398,57450.0
2010-12-09 09:40:00,37.31,37.41,37.17,37.18,30900.0,22.0457,22.1048,21.963,21.9689,30900.0
2010-12-09 09:45:00,37.19,37.25,37.19,37.22,31800.0,21.9748,22.0103,21.9748,21.9925,31800.0
2010-12-09 09:50:00,37.22,37.32,37.21,37.31,55800.0,21.9925,22.0516,21.9866,22.0457,55800.0
2010-12-09 09:55:00,37.31,37.32,37.25,37.27,61050.0,22.0457,22.0516,22.0103,22.0221,61050.0
2010-12-09 10:00:00,37.27,37.3,37.18,37.19,35250.0,22.0221,22.0398,21.9689,21.9748,35250.0
2010-12-09 10:05:00,37.21,37.26,37.18,37.25,31800.0,21.9866,22.0162,21.9689,22.0103,31800.0
2010-12-09 10:10:00,37.26,37.27,37.19,37.22,64800.0,22.0162,22.0221,21.9748,21.9925,64800.0
2010-12-09 10:15:00,37.21,37.33,37.21,37.31,54450.0,21.9866,22.0575,21.9866,22.0457,54450.0
2010-12-09 10:20:00,37.31,37.31,37.23,37.23,42150.0,22.0457,22.0457,21.9984,21.9984,42150.0
2010-12-09 10:25:00,37.23,37.29,37.23,37.27,35850.0,21.9984,22.0339,21.9984,22.0221,35850.0
2010-12-09 10:30:00,37.27,37.28,37.23,37.25,45750.0,22.0221,22.028,21.9984,22.0103,45750.0
2010-12-09 10:35:00,37.24,37.25,37.2,37.2,42900.0,22.0043,22.0103,21.9807,21.9807,42900.0
2010-12-09 10:40:00,37.2,37.21,37.14,37.15,32550.0,21.9807,21.9866,21.9453,21.9512,32550.0
2010-12-09 10:45:00,37.15,37.2,37.13,37.18,31200.0,21.9512,21.9807,21.9393,21.9689,31200.0
2010-12-09 10:50:00,37.17,37.19,37.12,37.16,16350.0,21.963,21.9748,21.9334,21.9571,16350.0
2010-12-09 10:55:00,37.15,37.21,37.12,37.21,53100.0,21.9512,21.9866,21.9334,21.9866,53100.0
2010-12-09 11:00:00,37.21,37.23,37.17,37.2,40650.0,21.9866,21.9984,21.963,21.9807,40650.0
2010-12-09 11:05:00,37.21,37.31,37.19,37.29,25500.0,21.9866,22.0457,21.9748,22.0339,25500.0
2010-12-09 11:10:00,37.29,37.35,37.27,37.33,24000.0,22.0339,22.0693,22.0221,22.0575,24000.0
2010-12-09 11:15:00,37.32,37.34,37.3,37.33,13950.0,22.0516,22.0634,22.0398,22.0575,13950.0
2010-12-09 11:20:00,37.33,37.35,37.31,37.31,8100.0,22.0575,22.0693,22.0457,22.0457,8100.0
2010-12-09 11:25:00,37.31,37.33,37.28,37.28,39300.0,22.0457,22.0575,22.028,22.028,39300.0
2010-12-09 11:30:00,37.28,37.35,37.26,37.28,104100.0,22.028,22.0693,22.0162,22.028,104100.0
2010-12-09 11:35:00,37.28,37.34,37.28,37.31,29100.0,22.028,22.0634,22.028,22.0457,29100.0
2010-12-09 11:40:00,37.31,37.31,37.21,37.21,38100.0,22.0457,22.0457,21.9866,21.9866,38100.0
2010-12-09 11:45:00,37.21,37.22,37.14,37.19,51150.0,21.9866,21.9925,21.9453,21.9748,51150.0
2010-12-09 11:50:00,37.19,37.23,37.14,37.23,85650.0,21.9748,21.9984,21.9453,21.9984,85650.0
2010-12-09 11:55:00,37.23,37.29,37.23,37.29,40500.0,21.9984,22.0339,21.9984,22.0339,40500.0
2010-12-09 12:00:00,37.29,37.33,37.28,37.32,32700.0,22.0339,22.0575,22.028,22.0516,32700.0
2010-12-09 12:05:00,37.33,37.34,37.31,37.34,20550.0,22.0575,22.0634,22.0457,22.0634,20550.0
2010-12-09 12:10:00,37.35,37.35,37.29,37.31,17550.0,22.0693,22.0693,22.0339,22.0457,17550.0
2010-12-09 12:15:00,37.31,37.31,37.27,37.29,12450.0,22.0457,22.0457,22.0221,22.0339,12450.0
2010-12-09 12:20:00,37.29,37.33,37.29,37.33,36450.0,22.0339,22.0575,22.0339,22.0575,36450.0
2010-12-09 12:25:00,37.33,37.37,37.32,37.37,29250.0,22.0575,22.0812,22.0516,22.0812,29250.0
2010-12-09 12:30:00,37.37,37.37,37.34,37.34,19500.0,22.0812,22.0812,22.0634,22.0634,19500.0
2010-12-09 12:35:00,37.34,37.34,37.32,37.33,15000.0,22.0634,22.0634,22.0516,22.0575,15000.0
2010-12-09 12:40:00,37.33,37.34,37.31,37.32,18600.0,22.0575,22.0634,22.0457,22.0516,18600.0
2010-12-09 12:45:00,37.31,37.33,37.29,37.33,14400.0,22.0457,22.0575,22.0339,22.0575,14400.0
2010-12-09 12:50:00,37.33,37.35,37.3,37.34,22500.0,22.0575,22.0693,22.0398,22.0634,22500.0
2010-12-09 12:55:00,37.35,37.35,37.33,37.33,10500.0,22.0693,22.0693,22.0575,22.0575,10500.0
2010-12-09 13:00:00,37.33,37.41,37.32,37.37,72600.0,22.0575,22.1048,22.0516,22.0812,72600.0
2010-12-09 13:05:00,37.38,37.45,37.37,37.44,23850.0,22.0871,22.1284,22.0812,22.1225,23850.0
2010-12-09 13:10:00,37.44,37.47,37.43,37.45,36450.0,22.1225,22.1402,22.1166,22.1284,36450.0
2010-12-09 13:15:00,37.45,37.47,37.39,37.39,33450.0,22.1284,22.1402,22.093,22.093,33450.0
2010-12-09 13:20:00,37.39,37.39,37.36,37.37,19950.0,22.093,22.093,22.0753,22.0812,19950.0
2010-12-09 13:25:00,37.37,37.44,37.37,37.44,16350.0,22.0812,22.1225,22.0812,22.1225,16350.0
2010-12-09 13:30:00,37.43,37.45,37.35,37.35,27750.0,22.1166,22.1284,22.0693,22.0693,27750.0
2010-12-09 13:35:00,37.35,37.37,37.31,37.32,44700.0,22.0693,22.0812,22.0457,22.0516,44700.0
2010-12-09 13:40:00,37.33,37.35,37.33,37.35,9150.0,22.0575,22.0693,22.0575,22.0693,9150.0
2010-12-09 13:45:00,37.35,37.35,37.33,37.34,37350.0,22.0693,22.0693,22.0575,22.0634,37350.0
2010-12-09 13:50:00,37.34,37.35,37.33,37.35,12900.0,22.0634,22.0693,22.0575,22.0693,12900.0
2010-12-09 13:55:00,37.36,37.4,37.36,37.39,20400.0,22.0753,22.0989,22.0753,22.093,20400.0
2010-12-09 14:00:00,37.39,37.39,37.37,37.37,27600.0,22.093,22.093,22.0812,22.0812,27600.0
2010-12-09 14:05:00,37.38,37.38,37.31,37.31,30450.0,22.0871,22.0871,22.0457,22.0457,30450.0
2010-12-09 14:10:00,37.31,37.35,37.28,37.33,84000.0,22.0457,22.0693,22.028,22.0575,84000.0
2010-12-09 14:15:00,37.33,37.37,37.33,37.33,30000.0,22.0575,22.0812,22.0575,22.0575,30000.0
2010-12-09 14:20:00,37.34,37.4,37.33,37.38,30150.0,22.0634,22.0989,22.0575,22.0871,30150.0
2010-12-09 14:25:00,37.38,37.39,37.34,37.34,13050.0,22.0871,22.093,22.0634,22.0634,13050.0
2010-12-09 14:30:00,37.34,37.34,37.31,37.31,19950.0,22.0634,22.0634,22.0457,22.0457,19950.0
2010-12-09 14:35:00,37.31,37.32,37.29,37.31,19200.0,22.0457,22.0516,22.0339,22.0457,19200.0
2010-12-09 14:40:00,37.3,37.33,37.29,37.31,30600.0,22.0398,22.0575,22.0339,22.0457,30600.0
2010-12-09 14:45:00,37.3,37.31,37.27,37.27,24750.0,22.0398,22.0457,22.0221,22.0221,24750.0
2010-12-09 14:50:00,37.27,37.34,37.27,37.33,52650.0,22.0221,22.0634,22.0221,22.0575,52650.0
2010-12-09 14:55:00,37.33,37.35,37.32,37.34,43950.0,22.0575,22.0693,22.0516,22.0634,43950.0
2010-12-09 15:00:00,37.34,37.35,37.31,37.35,24150.0,22.0634,22.0693,22.0457,22.0693,24150.0
2010-12-09 15:05:00,37.35,37.39,37.34,37.37,70350.0,22.0693,22.093,22.0634,22.0812,70350.0
2010-12-09 15:10:00,37.37,37.41,37.37,37.39,30750.0,22.0812,22.1048,22.0812,22.093,30750.0
2010-12-09 15:15:00,37.39,37.46,37.33,37.44,248550.0,22.093,22.1343,22.0575,22.1225,248550.0
2010-12-09 15:20:00,37.43,37.43,37.4,37.41,46200.0,22.1166,22.1166,22.0989,22.1048,46200.0
2010-12-09 15:25:00,37.41,37.43,37.41,37.43,63000.0,22.1048,22.1166,22.1048,22.1166,63000.0
2010-12-09 15:30:00,37.43,37.43,37.42,37.43,71100.0,22.1166,22.1166,22.1107,22.1166,71100.0
2010-12-09 15:35:00,37.43,37.51,37.42,37.48,169800.0,22.1166,22.1639,22.1107,22.1462,169800.0
2010-12-09 15:40:00,37.47,37.48,37.45,37.45,114150.0,22.1402,22.1462,22.1284,22.1284,114150.0
2010-12-09 15:45:00,37.45,37.49,37.44,37.46,207600.0,22.1284,22.1521,22.1225,22.1343,207600.0
2010-12-09 15:50:00,37.46,37.47,37.43,37.46,206400.0,22.1343,22.1402,22.1166,22.1343,206400.0
2010-12-09 15:55:00,37.45,37.49,37.4,37.49,185250.0,22.1284,22.1521,22.0989,22.1521,185250.0
2010-12-10 09:30:00,37.63,37.63,37.47,37.52,37800.0,22.2348,22.2348,22.1402,22.1698,37800.0
2010-12-10 09:35:00,37.53,37.61,37.51,37.59,18300.0,22.1757,22.223,22.1639,22.2112,18300.0
2010-12-10 09:40:00,37.57,37.65,37.51,37.54,34800.0,22.1993,22.2466,22.1639,22.1816,34800.0
2010-12-10 09:45:00,37.55,37.61,37.52,37.55,34500.0,22.1875,22.223,22.1698,22.1875,34500.0
2010-12-10 09:50:00,37.55,37.6,37.49,37.59,42750.0,22.1875,22.2171,22.1521,22.2112,42750.0
2010-12-10 09:55:00,37.59,37.63,37.51,37.51,26700.0,22.2112,22.2348,22.1639,22.1639,26700.0
2010-12-10 10:00:00,37.5,37.51,37.39,37.39,17100.0,22.158,22.1639,22.093,22.093,17100.0
2010-12-10 10:05:00,37.4,37.55,37.37,37.55,39900.0,22.0989,22.1875,22.0812,22.1875,39900.0
2010-12-10 10:10:00,37.53,37.53,37.35,37.45,18750.0,22.1757,22.1757,22.0693,22.1284,18750.0
2010-12-10 10:15:00,37.45,37.48,37.4,37.46,16650.0,22.1284,22.1462,22.0989,22.1343,16650.0
2010-12-10 10:20:00,37.45,37.5,37.44,37.49,15000.0,22.1284,22.158,22.1225,22.1521,15000.0
2010-12-10 10:25:00,37.48,37.6,37.47,37.56,29250.0,22.1462,22.2171,22.1402,22.1934,29250.0
2010-12-10 10:30:00,37.57,37.57,37.46,37.46,38250.0,22.1993,22.1993,22.1343,22.1343,38250.0
2010-12-10 10:35:00,37.46,37.51,37.43,37.49,26100.0,22.1343,22.1639,22.1166,22.1521,26100.0
2010-12-10 10:40:00,37.49,37.6,37.49,37.57,37500.0,22.1521,22.2171,22.1521,22.1993,37500.0
2010-12-10 10:45:00,37.57,37.59,37.53,37.53,23700.0,22.1993,22.2112,22.1757,22.1757,23700.0
2010-12-10 10:50:00,37.55,37.56,37.53,37.54,10350.0,22.1875,22.1934,22.1757,22.1816,10350.0
2010-12-10 10:55:00,37.54,37.59,37.51,37.58,17400.0,22.1816,22.2112,22.1639,22.2052,17400.0
2010-12-10 11:00:00,37.59,37.59,37.58,37.59,13650.0,22.2112,22.2112,22.2052,22.2112,13650.0
2010-12-10 11:05:00,37.58,37.66,37.58,37.59,45600.0,22.2052,22.2525,22.2052,22.2112,45600.0
2010-12-10 11:10:00,37.59,37.59,37.55,37.55,11550.0,22.2112,22.2112,22.1875,22.1875,11550.0
2010-12-10 11:15:00,37.55,37.59,37.55,37.57,9750.0,22.1875,22.2112,22.1875,22.1993,9750.0
2010-12-10 11:20:00,37.57,37.59,37.56,37.57,9150.0,22.1993,22.2112,22.1934,22.1993,9150.0
2010-12-10 11:25:00,37.56,37.57,37.54,37.54,12750.0,22.1934,22.1993,22.1816,22.1816,12750.0
2010-12-10 11:30:00,37.55,37.63,37.54,37.6,22500.0,22.1875,22.2348,22.1816,22.2171,22500.0
2010-12-10 11:35:00,37.6,37.6,37.53,37.55,22350.0,22.2171,22.2171,22.1757,22.1875,22350.0
2010-12-10 11:40:00,37.55,37.57,37.54,37.57,10350.0,22.1875,22.1993,22.1816,22.1993,10350.0
2010-12-10 11:45:00,37.56,37.59,37.56,37.59,15450.0,22.1934,22.2112,22.1934,22.2112,15450.0
2010-12-10 11:50:00,37.6,37.63,37.56,37.61,22200.0,22.2171,22.2348,22.1934,22.223,22200.0
2010-12-10 11:55:00,37.61,37.67,37.6,37.67,20250.0,22.223,22.2584,22.2171,22.2584,20250.0
2010-12-10 12:00:00,37.67,37.69,37.65,37.67,18600.0,22.2584,22.2702,22.2466,22.2584,18600.0
2010-12-10 12:05:00,37.67,37.68,37.65,37.67,8700.0,22.2584,22.2643,22.2466,22.2584,8700.0
2010-12-10 12:10:00,37.67,37.71,37.67,37.7,13800.0,22.2584,22.2821,22.2584,22.2761,13800.0
2010-12-10 12:15:00,37.71,37.71,37.68,37.69,8850.0,22.2821,22.2821,22.2643,22.2702,8850.0
2010-12-10 12:20:00,37.69,37.69,37.66,37.67,8700.0,22.2702,22.2702,22.2525,22.2584,8700.0
2010-12-10 12:25:00,37.67,37.74,37.67,37.73,15900.0,22.2584,22.2998,22.2584,22.2939,15900.0
2010-12-10 12:30:00,37.72,37.75,37.71,37.71,21150.0,22.288,22.3057,22.2821,22.2821,21150.0
2010-12-10 12:35:00,37.71,37.73,37.71,37.71,10500.0,22.2821,22.2939,22.2821,22.2821,10500.0
2010-12-10 12:40:00,37.73,37.75,37.69,37.71,23700.0,22.2939,22.3057,22.2702,22.2821,23700.0
2010-12-10 12:45:00,37.71,37.73,37.68,37.71,47250.0,22.2821,22.2939,22.2643,22.2821,47250.0
2010-12-10 12:50:00,37.7,37.7,37.67,37.67,15600.0,22.2761,22.2761,22.2584,22.2584,15600.0
2010-12-10 12:55:00,37.67,37.71,37.67,37.69,12450.0,22.2584,22.2821,22.2584,22.2702,12450.0
2010-12-10 13:00:00,37.69,37.69,37.67,37.67,5850.0,22.2702,22.2702,22.2584,22.2584,5850.0
2010-12-10 13:05:00,37.68,37.72,37.66,37.72,12450.0,22.2643,22.288,22.2525,22.288,12450.0
2010-12-10 13:10:00,37.72,37.73,37.7,37.71,10800.0,22.288,22.2939,22.2761,22.2821,10800.0
2010-12-10 13:15:00,37.71,37.76,37.71,37.74,11100.0,22.2821,22.3116,22.2821,22.2998,11100.0
2010-12-10 13:20:00,37.73,37.77,37.71,37.72,18000.0,22.2939,22.3175,22.2821,22.288,18000.0
2010-12-10 13:25:00,37.71,37.72,37.69,37.71,24600.0,22.2821,22.288,22.2702,22.2821,24600.0
2010-12-10 13:30:00,37.71,37.75,37.71,37.73,14700.0,22.2821,22.3057,22.2821,22.2939,14700.0
2010-12-10 13:35:00,37.73,37.75,37.73,37.75,8700.0,22.2939,22.3057,22.2939,22.3057,8700.0
2010-12-10 13:40:00,37.75,37.75,37.73,37.74,17100.0,22.3057,22.3057,22.2939,22.2998,17100.0
2010-12-10 13:45:00,37.75,37.79,37.73,37.79,21600.0,22.3057,22.3293,22.2939,22.3293,21600.0
2010-12-10 13:50:00,37.79,37.79,37.76,37.77,13650.0,22.3293,22.3293,22.3116,22.3175,13650.0
2010-12-10 13:55:00,37.77,37.78,37.75,37.77,17100.0,22.3175,22.3234,22.3057,22.3175,17100.0
2010-12-10 14:00:00,37.77,37.77,37.73,37.73,41400.0,22.3175,22.3175,22.2939,22.2939,41400.0
2010-12-10 14:05:00,37.73,37.83,37.73,37.81,31350.0,22.2939,22.353,22.2939,22.3411,31350.0
2010-12-10 14:10:00,37.82,37.83,37.77,37.77,19350.0,22.3471,22.353,22.3175,22.3175,19350.0
2010-12-10 14:15:00,37.77,37.78,37.77,37.77,6600.0,22.3175,22.3234,22.3175,22.3175,6600.0
2010-12-10 14:20:00,37.77,37.8,37.77,37.77,21000.0,22.3175,22.3352,22.3175,22.3175,21000.0
2010-12-10 14:25:00,37.77,37.77,37.72,37.72,31350.0,22.3175,22.3175,22.288,22.288,31350.0
2010-12-10 14:30:00,37.72,37.76,37.72,37.75,19350.0,22.288,22.3116,22.288,22.3057,19350.0
2010-12-10 14:35:00,37.75,37.77,37.75,37.75,22800.0,22.3057,22.3175,22.3057,22.3057,22800.0
2010-12-10 14:40:00,37.75,37.79,37.74,37.77,26850.0,22.3057,22.3293,22.2998,22.3175,26850.0
2010-12-10 14:45:00,37.77,37.77,37.75,37.77,20250.0,22.3175,22.3175,22.3057,22.3175,20250.0
2010-12-10 14:50:00,37.77,37.81,37.77,37.78,13800.0,22.3175,22.3411,22.3175,22.3234,13800.0
2010-12-10 14:55:00,37.78,37.78,37.76,37.76,13350.0,22.3234,22.3234,22.3116,22.3116,13350.0
2010-12-10 15:00:00,37.77,37.77,37.74,37.74,30000.0,22.3175,22.3175,22.2998,22.2998,30000.0
2010-12-10 15:05:00,37.75,37.8,37.74,37.8,46650.0,22.3057,22.3352,22.2998,22.3352,46650.0
2010-12-10 15:10:00,37.81,37.83,37.79,37.81,57600.0,22.3411,22.353,22.3293,22.3411,57600.0
2010-12-10 15:15:00,37.81,37.81,37.79,37.81,34350.0,22.3411,22.3411,22.3293,22.3411,34350.0
2010-12-10 15:20:00,37.81,37.81,37.78,37.81,57600.0,22.3411,22.3411,22.3234,22.3411,57600.0
2010-12-10 15:25:00,37.8,37.84,37.8,37.84,62250.0,22.3352,22.3589,22.3352,22.3589,62250.0
2010-12-10 15:30:00,37.84,37.9,37.83,37.83,94350.0,22.3589,22.3943,22.353,22.353,94350.0
2010-12-10 15:35:00,37.83,37.84,37.81,37.83,67800.0,22.353,22.3589,22.3411,22.353,67800.0
2010-12-10 15:40:00,37.83,37.84,37.8,37.83,87000.0,22.353,22.3589,22.3352,22.353,87000.0
2010-12-10 15:45:00,37.83,37.84,37.79,37.79,111600.0,22.353,22.3589,22.3293,22.3293,111600.0
2010-12-10 15:50:00,37.8,37.88,37.8,37.87,147000.0,22.3352,22.3825,22.3352,22.3766,147000.0
2010-12-10 15:55:00,37.87,37.88,37.81,37.81,244650.0,22.3766,22.3825,22.3411,22.3411,244650.0
2010-12-13 09:30:00,38.0,38.0,37.63,37.65,70650.0,22.4534,22.4534,22.2348,22.2466,70650.0
2010-12-13 09:35:00,37.65,37.73,37.57,37.57,45300.0,22.2466,22.2939,22.1993,22.1993,45300.0
2010-12-13 09:40:00,37.54,37.62,37.54,37.6,37500.0,22.1816,22.2289,22.1816,22.2171,37500.0
2010-12-13 09:45:00,37.59,37.64,37.54,37.62,40500.0,22.2112,22.2407,22.1816,22.2289,40500.0
2010-12-13 09:50:00,37.62,37.71,37.61,37.61,34350.0,22.2289,22.2821,22.223,22.223,34350.0
2010-12-13 09:55:00,37.62,37.62,37.52,37.55,37050.0,22.2289,22.2289,22.1698,22.1875,37050.0
2010-12-13 10:00:00,37.54,37.63,37.54,37.6,27300.0,22.1816,22.2348,22.1816,22.2171,27300.0
2010-12-13 10:05:00,37.6,37.6,37.57,37.59,25200.0,22.2171,22.2171,22.1993,22.2112,25200.0
2010-12-13 10:10:00,37.58,37.6,37.51,37.57,39000.0,22.2052,22.2171,22.1639,22.1993,39000.0
2010-12-13 10:15:00,37.57,37.66,37.57,37.6,30150.0,22.1993,22.2525,22.1993,22.2171,30150.0
2010-12-13 10:20:00,37.6,37.61,37.56,37.57,18600.0,22.2171,22.223,22.1934,22.1993,18600.0
2010-12-13 10:25:00,37.57,37.57,37.51,37.51,26850.0,22.1993,22.1993,22.1639,22.1639,26850.0
2010-12-13 10:30:00,37.52,37.61,37.52,37.57,48750.0,22.1698,22.223,22.1698,22.1993,48750.0
2010-12-13 10:35:00,37.56,37.57,37.52,37.53,29400.0,22.1934,22.1993,22.1698,22.1757,29400.0
2010-12-13 10:40:00,37.53,37.54,37.47,37.48,78300.0,22.1757,22.1816,22.1402,22.1462,78300.0
2010-12-13 10:45:00,37.49,37.59,37.47,37.59,40350.0,22.1521,22.2112,22.1402,22.2112,40350.0
2010-12-13 10:50:00,37.59,37.63,37.57,37.63,39150.0,22.2112,22.2348,22.1993,22.2348,39150.0
2010-12-13 10:55:00,37.62,37.63,37.58,37.61,29400.0,22.2289,22.2348,22.2052,22.223,29400.0
2010-12-13 11:00:00,37.61,37.62,37.55,37.55,21750.0,22.223,22.2289,22.1875,22.1875,21750.0
2010-12-13 11:05:00,37.55,37.56,37.52,37.56,21600.0,22.1875,22.1934,22.1698,22.1934,21600.0
2010-12-13 11:10:00,37.57,37.57,37.53,37.53,32100.0,22.1993,22.1993,22.1757,22.1757,32100.0
2010-12-13 11:15:00,37.54,37.61,37.54,37.58,69450.0,22.1816,22.223,22.1816,22.2052,69450.0
2010-12-13 11:20:00,37.57,37.6,37.57,37.58,54000.0,22.1993,22.2171,22.1993,22.2052,54000.0
2010-12-13 11:25:00,37.57,37.59,37.52,37.53,49650.0,22.1993,22.2112,22.1698,22.1757,49650.0
2010-12-13 11:30:00,37.53,37.54,37.47,37.47,54750.0,22.1757,22.1816,22.1402,22.1402,54750.0
2010-12-13 11:35:00,37.47,37.55,37.46,37.53,63150.0,22.1402,22.1875,22.1343,22.1757,63150.0
2010-12-13 11:40:00,37.53,37.55,37.49,37.51,36450.0,22.1757,22.1875,22.1521,22.1639,36450.0
2010-12-13 11:45:00,37.51,37.57,37.51,37.57,26400.0,22.1639,22.1993,22.1639,22.1993,26400.0
2010-12-13 11:50:00,37.58,37.61,37.55,37.57,19650.0,22.2052,22.223,22.1875,22.1993,19650.0
2010-12-13 11:55:00,37.57,37.58,37.53,37.53,27000.0,22.1993,22.2052,22.1757,22.1757,27000.0
2010-12-13 12:00:00,37.53,37.57,37.51,37.57,33450.0,22.1757,22.1993,22.1639,22.1993,33450.0
2010-12-13 12:05:00,37.57,37.57,37.51,37.51,32250.0,22.1993,22.1993,22.1639,22.1639,32250.0
2010-12-13 12:10:00,37.51,37.55,37.51,37.54,13650.0,22.1639,22.1875,22.1639,22.1816,13650.0
2010-12-13 12:15:00,37.55,37.58,37.54,37.54,9150.0,22.1875,22.2052,22.1816,22.1816,9150.0
2010-12-13 12:20:00,37.53,37.55,37.53,37.54,13350.0,22.1757,22.1875,22.1757,22.1816,13350.0
2010-12-13 12:25:00,37.55,37.56,37.52,37.52,19500.0,22.1875,22.1934,22.1698,22.1698,19500.0
2010-12-13 12:30:00,37.53,37.55,37.52,37.54,38700.0,22.1757,22.1875,22.1698,22.1816,38700.0
2010-12-13 12:35:00,37.54,37.57,37.51,37.51,18600.0,22.1816,22.1993,22.1639,22.1639,18600.0
2010-12-13 12:40:00,37.51,37.55,37.51,37.55,18750.0,22.1639,22.1875,22.1639,22.1875,18750.0
2010-12-13 12:45:00,37.54,37.54,37.53,37.54,8550.0,22.1816,22.1816,22.1757,22.1816,8550.0
2010-12-13 12:50:00,37.53,37.57,37.53,37.56,27600.0,22.1757,22.1993,22.1757,22.1934,27600.0
2010-12-13 12:55:00,37.57,37.59,37.56,37.58,41550.0,22.1993,22.2112,22.1934,22.2052,41550.0
2010-12-13 13:00:00,37.59,37.6,37.57,37.57,12300.0,22.2112,22.2171,22.1993,22.1993,12300.0
2010-12-13 13:05:00,37.57,37.58,37.54,37.54,10950.0,22.1993,22.2052,22.1816,22.1816,10950.0
2010-12-13 13:10:00,37.54,37.54,37.53,37.53,11400.0,22.1816,22.1816,22.1757,22.1757,11400.0
2010-12-13 13:15:00,37.53,37.57,37.53,37.55,22050.0,22.1757,22.1993,22.1757,22.1875,22050.0
2010-12-13 13:20:00,37.55,37.55,37.53,37.53,56100.0,22.1875,22.1875,22.1757,22.1757,56100.0
2010-12-13 13:25:00,37.53,37.55,37.53,37.55,54300.0,22.1757,22.1875,22.1757,22.1875,54300.0
2010-12-13 13:30:00,37.53,37.55,37.53,37.53,24000.0,22.1757,22.1875,22.1757,22.1757,24000.0
2010-12-13 13:35:00,37.53,37.53,37.5,37.51,32700.0,22.1757,22.1757,22.158,22.1639,32700.0
2010-12-13 13:40:00,37.51,37.53,37.47,37.48,23850.0,22.1639,22.1757,22.1402,22.1462,23850.0
2010-12-13 13:45:00,37.48,37.48,37.43,37.45,15900.0,22.1462,22.1462,22.1166,22.1284,15900.0
2010-12-13 13:50:00,37.45,37.45,37.43,37.45,51900.0,22.1284,22.1284,22.1166,22.1284,51900.0
2010-12-13 13:55:00,37.45,37.51,37.44,37.51,41850.0,22.1284,22.1639,22.1225,22.1639,41850.0
2010-12-13 14:00:00,37.51,37.55,37.51,37.55,31050.0,22.1639,22.1875,22.1639,22.1875,31050.0
2010-12-13 14:05:00,37.55,37.57,37.55,37.57,14250.0,22.1875,22.1993,22.1875,22.1993,14250.0
2010-12-13 14:10:00,37.57,37.57,37.53,37.53,18600.0,22.1993,22.1993,22.1757,22.1757,18600.0
2010-12-13 14:15:00,37.54,37.55,37.51,37.53,52950.0,22.1816,22.1875,22.1639,22.1757,52950.0
2010-12-13 14:20:00,37.53,37.57,37.53,37.57,17850.0,22.1757,22.1993,22.1757,22.1993,17850.0
2010-12-13 14:25:00,37.57,37.58,37.55,37.56,20400.0,22.1993,22.2052,22.1875,22.1934,20400.0
2010-12-13 14:30:00,37.55,37.6,37.54,37.59,22650.0,22.1875,22.2171,22.1816,22.2112,22650.0
2010-12-13 14:35:00,37.6,37.61,37.57,37.59,45000.0,22.2171,22.223,22.1993,22.2112,45000.0
2010-12-13 14:40:00,37.59,37.59,37.55,37.57,25050.0,22.2112,22.2112,22.1875,22.1993,25050.0
2010-12-13 14:45:00,37.57,37.63,37.57,37.63,15150.0,22.1993,22.2348,22.1993,22.2348,15150.0
2010-12-13 14:50:00,37.63,37.63,37.59,37.59,34350.0,22.2348,22.2348,22.2112,22.2112,34350.0
2010-12-13 14:55:00,37.59,37.61,37.59,37.6,30900.0,22.2112,22.223,22.2112,22.2171,30900.0
2010-12-13 15:00:00,37.61,37.61,37.59,37.59,28050.0,22.223,22.223,22.2112,22.2112,28050.0
2010-12-13 15:05:00,37.6,37.6,37.53,37.54,55500.0,22.2171,22.2171,22.1757,22.1816,55500.0
2010-12-13 15:10:00,37.54,37.57,37.53,37.56,57900.0,22.1816,22.1993,22.1757,22.1934,57900.0
2010-12-13 15:15:00,37.57,37.6,37.56,37.59,61050.0,22.1993,22.2171,22.1934,22.2112,61050.0
2010-12-13 15:20:00,37.6,37.6,37.59,37.59,17400.0,22.2171,22.2171,22.2112,22.2112,17400.0
2010-12-13 15:25:00,37.6,37.63,37.57,37.57,70200.0,22.2171,22.2348,22.1993,22.1993,70200.0
2010-12-13 15:30:00,37.58,37.61,37.55,37.56,93600.0,22.2052,22.223,22.1875,22.1934,93600.0
2010-12-13 15:35:00,37.57,37.61,37.53,37.6,119100.0,22.1993,22.223,22.1757,22.2171,119100.0
2010-12-13 15:40:00,37.6,37.61,37.55,37.55,69900.0,22.2171,22.223,22.1875,22.1875,69900.0
2010-12-13 15:45:00,37.55,37.58,37.53,37.53,1715100.0,22.1875,22.2052,22.1757,22.1757,1715100.0
2010-12-13 15:50:00,37.53,37.61,37.53,37.6,131400.0,22.1757,22.223,22.1757,22.2171,131400.0
2010-12-13 15:55:00,37.61,37.61,37.57,37.58,229350.0,22.223,22.223,22.1993,22.2052,229350.0
2010-12-14 09:30:00,37.75,37.84,37.67,37.74,41700.0,22.3057,22.3589,22.2584,22.2998,41700.0
2010-12-14 09:35:00,37.75,37.87,37.68,37.68,22050.0,22.3057,22.3766,22.2643,22.2643,22050.0
2010-12-14 09:40:00,37.7,37.73,37.65,37.67,16800.0,22.2761,22.2939,22.2466,22.2584,16800.0
2010-12-14 09:45:00,37.68,37.71,37.63,37.71,9750.0,22.2643,22.2821,22.2348,22.2821,9750.0
2010-12-14 09:50:00,37.71,37.75,37.67,37.71,17550.0,22.2821,22.3057,22.2584,22.2821,17550.0
2010-12-14 09:55:00,37.73,37.78,37.69,37.72,19050.0,22.2939,22.3234,22.2702,22.288,19050.0
2010-12-14 10:00:00,37.76,37.77,37.69,37.69,42750.0,22.3116,22.3175,22.2702,22.2702,42750.0
2010-12-14 10:05:00,37.69,37.75,37.66,37.75,30600.0,22.2702,22.3057,22.2525,22.3057,30600.0
2010-12-14 10:10:00,37.76,37.77,37.71,37.71,14700.0,22.3116,22.3175,22.2821,22.2821,14700.0
2010-12-14 10:15:00,37.71,37.76,37.71,37.75,17400.0,22.2821,22.3116,22.2821,22.3057,17400.0
2010-12-14 10:20:00,37.77,37.83,37.77,37.8,15600.0,22.3175,22.353,22.3175,22.3352,15600.0
2010-12-14 10:25:00,37.79,37.85,37.79,37.83,17100.0,22.3293,22.3648,22.3293,22.353,17100.0
2010-12-14 10:30:00,37.83,37.88,37.83,37.87,35250.0,22.353,22.3825,22.353,22.3766,35250.0
2010-12-14 10:35:00,37.88,37.94,37.88,37.92,29400.0,22.3825,22.418,22.3825,22.4061,29400.0
2010-12-14 10:40:00,37.92,37.92,37.89,37.91,22650.0,22.4061,22.4061,22.3884,22.4002,22650.0
2010-12-14 10:45:00,37.9,37.91,37.87,37.87,46050.0,22.3943,22.4002,22.3766,22.3766,46050.0
2010-12-14 10:50:00,37.87,37.95,37.87,37.93,51450.0,22.3766,22.4239,22.3766,22.4121,51450.0
2010-12-14 10:55:00,37.93,37.96,37.91,37.91,30900.0,22.4121,22.4298,22.4002,22.4002,30900.0
2010-12-14 11:00:00,37.91,37.93,37.88,37.91,26400.0,22.4002,22.4121,22.3825,22.4002,26400.0
2010-12-14 11:05:00,37.91,37.94,37.89,37.94,66450.0,22.4002,22.418,22.3884,22.418,66450.0
2010-12-14 11:10:00,37.93,37.93,37.91,37.92,17550.0,22.4121,22.4121,22.4002,22.4061,17550.0
2010-12-14 11:15:00,37.92,37.96,37.92,37.95,11550.0,22.4061,22.4298,22.4061,22.4239,11550.0
2010-12-14 11:20:00,37.95,37.97,37.95,37.97,13500.0,22.4239,22.4357,22.4239,22.4357,13500.0
2010-12-14 11:25:00,37.97,37.99,37.95,37.96,10800.0,22.4357,22.4475,22.4239,22.4298,10800.0
2010-12-14 11:30:00,37.96,37.97,37.93,37.96,15000.0,22.4298,22.4357,22.4121,22.4298,15000.0
2010-12-14 11:35:00,37.97,38.0,37.96,38.0,14250.0,22.4357,22.4534,22.4298,22.4534,14250.0
2010-12-14 11:40:00,38.0,38.02,37.98,38.02,14250.0,22.4534,22.4652,22.4416,22.4652,14250.0
2010-12-14 11:45:00,38.03,38.03,37.99,38.0,29550.0,22.4711,22.4711,22.4475,22.4534,29550.0
2010-12-14 11:50:00,38.0,38.01,37.99,37.99,14550.0,22.4534,22.4593,22.4475,22.4475,14550.0
2010-12-14 11:55:00,37.99,38.01,37.99,38.01,20400.0,22.4475,22.4593,22.4475,22.4593,20400.0
2010-12-14 12:00:00,38.01,38.04,38.0,38.04,24900.0,22.4593,22.477,22.4534,22.477,24900.0
2010-12-14 12:05:00,38.04,38.05,38.01,38.01,13650.0,22.477,22.483,22.4593,22.4593,13650.0
2010-12-14 12:10:00,38.01,38.03,38.01,38.01,7350.0,22.4593,22.4711,22.4593,22.4593,7350.0
2010-12-14 12:15:00,38.01,38.03,38.0,38.0,7650.0,22.4593,22.4711,22.4534,22.4534,7650.0
2010-12-14 12:20:00,38.01,38.03,37.99,38.03,24150.0,22.4593,22.4711,22.4475,22.4711,24150.0
2010-12-14 12:25:00,38.03,38.04,38.01,38.04,20550.0,22.4711,22.477,22.4593,22.477,20550.0
2010-12-14 12:30:00,38.04,38.05,38.03,38.05,33150.0,22.477,22.483,22.4711,22.483,33150.0
2010-12-14 12:35:00,38.04,38.07,38.03,38.05,31650.0,22.477,22.4948,22.4711,22.483,31650.0
2010-12-14 12:40:00,38.05,38.07,38.03,38.06,20100.0,22.483,22.4948,22.4711,22.4889,20100.0
2010-12-14 12:45:00,38.06,38.1,38.06,38.09,43650.0,22.4889,22.5125,22.4889,22.5066,43650.0
2010-12-14 12:50:00,38.09,38.1,38.09,38.09,15450.0,22.5066,22.5125,22.5066,22.5066,15450.0
2010-12-14 12:55:00,38.09,38.1,38.08,38.09,23250.0,22.5066,22.5125,22.5007,22.5066,23250.0
2010-12-14 13:00:00,38.09,38.1,38.08,38.09,30750.0,22.5066,22.5125,22.5007,22.5066,30750.0
2010-12-14 13:05:00,38.09,38.15,38.09,38.15,47700.0,22.5066,22.542,22.5066,22.542,47700.0
2010-12-14 13:10:00,38.14,38.17,38.14,38.16,40800.0,22.5361,22.5539,22.5361,22.548,40800.0
2010-12-14 13:15:00,38.15,38.16,38.15,38.15,18750.0,22.542,22.548,22.542,22.542,18750.0
2010-12-14 13:20:00,38.15,38.15,38.13,38.13,9600.0,22.542,22.542,22.5302,22.5302,9600.0
2010-12-14 13:25:00,38.13,38.13,38.1,38.1,19500.0,22.5302,22.5302,22.5125,22.5125,19500.0
2010-12-14 13:30:00,38.11,38.11,38.1,38.1,26850.0,22.5184,22.5184,22.5125,22.5125,26850.0
2010-12-14 13:35:00,38.1,38.11,38.1,38.1,16050.0,22.5125,22.5184,22.5125,22.5125,16050.0
2010-12-14 13:40:00,38.1,38.18,38.1,38.18,57600.0,22.5125,22.5598,22.5125,22.5598,57600.0
2010-12-14 13:45:00,38.17,38.22,38.17,38.21,41400.0,22.5539,22.5834,22.5539,22.5775,41400.0
2010-12-14 13:50:00,38.22,38.23,38.21,38.21,32700.0,22.5834,22.5893,22.5775,22.5775,32700.0
2010-12-14 13:55:00,38.21,38.25,38.2,38.25,64500.0,22.5775,22.6011,22.5716,22.6011,64500.0
2010-12-14 14:00:00,38.25,38.27,38.19,38.19,40650.0,22.6011,22.613,22.5657,22.5657,40650.0
2010-12-14 14:05:00,38.19,38.19,38.15,38.15,28950.0,22.5657,22.5657,22.542,22.542,28950.0
2010-12-14 14:10:00,38.15,38.19,38.15,38.17,24000.0,22.542,22.5657,22.542,22.5539,24000.0
2010-12-14 14:15:00,38.17,38.3,38.13,38.24,103050.0,22.5539,22.6307,22.5302,22.5952,103050.0
2010-12-14 14:20:00,38.24,38.29,38.13,38.16,122250.0,22.5952,22.6248,22.5302,22.548,122250.0
2010-12-14 14:25:00,38.15,38.17,38.09,38.13,46650.0,22.542,22.5539,22.5066,22.5302,46650.0
2010-12-14 14:30:00,38.13,38.15,38.09,38.09,60600.0,22.5302,22.542,22.5066,22.5066,60600.0
2010-12-14 14:35:00,38.09,38.13,38.09,38.09,36900.0,22.5066,22.5302,22.5066,22.5066,36900.0
2010-12-14 14:40:00,38.09,38.1,38.07,38.07,79500.0,22.5066,22.5125,22.4948,22.4948,79500.0
2010-12-14 14:45:00,38.07,38.09,38.03,38.04,55650.0,22.4948,22.5066,22.4711,22.477,55650.0
2010-12-14 14:50:00,38.05,38.07,38.01,38.06,34950.0,22.483,22.4948,22.4593,22.4889,34950.0
2010-12-14 14:55:00,38.05,38.1,38.04,38.1,42450.0,22.483,22.5125,22.477,22.5125,42450.0
2010-12-14 15:00:00,38.1,38.15,38.09,38.14,49200.0,22.5125,22.542,22.5066,22.5361,49200.0
2010-12-14 15:05:00,38.14,38.23,38.14,38.21,104700.0,22.5361,22.5893,22.5361,22.5775,104700.0
2010-12-14 15:10:00,38.22,38.25,38.15,38.15,65250.0,22.5834,22.6011,22.542,22.542,65250.0
2010-12-14 15:15:00,38.15,38.16,38.06,38.06,55200.0,22.542,22.548,22.4889,22.4889,55200.0
2010-12-14 15:20:00,38.07,38.07,38.01,38.04,59550.0,22.4948,22.4948,22.4593,22.477,59550.0
2010-12-14 15:25:00,38.05,38.07,38.01,38.03,46500.0,22.483,22.4948,22.4593,22.4711,46500.0
2010-12-14 15:30:00,38.02,38.07,38.01,38.07,61050.0,22.4652,22.4948,22.4593,22.4948,61050.0
2010-12-14 15:35:00,38.07,38.07,37.97,38.0,45900.0,22.4948,22.4948,22.4357,22.4534,45900.0
2010-12-14 15:40:00,38.0,38.03,37.97,37.99,72000.0,22.4534,22.4711,22.4357,22.4475,72000.0
2010-12-14 15:45:00,37.99,38.08,37.97,37.98,68250.0,22.4475,22.5007,22.4357,22.4416,68250.0
2010-12-14 15:50:00,37.97,38.11,37.97,38.07,97500.0,22.4357,22.5184,22.4357,22.4948,97500.0
2010-12-14 15:55:00,38.08,38.15,38.07,38.15,270300.0,22.5007,22.542,22.4948,22.542,270300.0
2010-12-15 09:30:00,37.96,38.05,37.96,38.02,37050.0,22.5475,22.601,22.5475,22.5832,37050.0
2010-12-15 09:35:00,38.01,38.08,37.97,37.99,34200.0,22.5772,22.6188,22.5535,22.5653,34200.0
2010-12-15 09:40:00,37.97,38.13,37.95,38.12,52650.0,22.5535,22.6485,22.5416,22.6426,52650.0
2010-12-15 09:45:00,38.11,38.19,38.11,38.17,51000.0,22.6366,22.6841,22.6366,22.6723,51000.0
2010-12-15 09:50:00,38.16,38.19,38.12,38.13,45150.0,22.6663,22.6841,22.6426,22.6485,45150.0
2010-12-15 09:55:00,38.14,38.19,38.13,38.19,36150.0,22.6544,22.6841,22.6485,22.6841,36150.0
2010-12-15 10:00:00,38.2,38.28,38.2,38.27,37500.0,22.6901,22.7376,22.6901,22.7317,37500.0
2010-12-15 10:05:00,38.27,38.28,38.2,38.2,27600.0,22.7317,22.7376,22.6901,22.6901,27600.0
2010-12-15 10:10:00,38.2,38.31,38.2,38.31,46350.0,22.6901,22.7554,22.6901,22.7554,46350.0
2010-12-15 10:15:00,38.31,38.34,38.27,38.33,42750.0,22.7554,22.7732,22.7317,22.7673,42750.0
2010-12-15 10:20:00,38.32,38.34,38.28,38.28,51900.0,22.7614,22.7732,22.7376,22.7376,51900.0
2010-12-15 10:25:00,38.27,38.3,38.26,38.26,19950.0,22.7317,22.7495,22.7257,22.7257,19950.0
2010-12-15 10:30:00,38.27,38.33,38.25,38.28,44100.0,22.7317,22.7673,22.7198,22.7376,44100.0
2010-12-15 10:35:00,38.28,38.37,38.28,38.36,50700.0,22.7376,22.7911,22.7376,22.7851,50700.0
2010-12-15 10:40:00,38.36,38.36,38.27,38.31,46350.0,22.7851,22.7851,22.7317,22.7554,46350.0
2010-12-15 10:45:00,38.32,38.33,38.26,38.29,31800.0,22.7614,22.7673,22.7257,22.7435,31800.0
2010-12-15 10:50:00,38.29,38.31,38.25,38.25,23250.0,22.7435,22.7554,22.7198,22.7198,23250.0
2010-12-15 10:55:00,38.25,38.31,38.25,38.28,25950.0,22.7198,22.7554,22.7198,22.7376,25950.0
2010-12-15 11:00:00,38.28,38.33,38.25,38.25,57900.0,22.7376,22.7673,22.7198,22.7198,57900.0
2010-12-15 11:05:00,38.25,38.28,38.24,38.26,22500.0,22.7198,22.7376,22.7138,22.7257,22500.0
2010-12-15 11:10:00,38.26,38.26,38.16,38.17,39600.0,22.7257,22.7257,22.6663,22.6723,39600.0
2010-12-15 11:15:00,38.17,38.17,38.13,38.15,34500.0,22.6723,22.6723,22.6485,22.6604,34500.0
2010-12-15 11:20:00,38.15,38.16,38.13,38.14,22350.0,22.6604,22.6663,22.6485,22.6544,22350.0
2010-12-15 11:25:00,38.15,38.17,38.13,38.17,24150.0,22.6604,22.6723,22.6485,22.6723,24150.0
2010-12-15 11:30:00,38.17,38.18,38.13,38.13,15750.0,22.6723,22.6782,22.6485,22.6485,15750.0
2010-12-15 11:35:00,38.14,38.17,38.13,38.17,25500.0,22.6544,22.6723,22.6485,22.6723,25500.0
2010-12-15 11:40:00,38.17,38.17,38.13,38.15,24150.0,22.6723,22.6723,22.6485,22.6604,24150.0
2010-12-15 11:45:00,38.15,38.17,38.12,38.17,34050.0,22.6604,22.6723,22.6426,22.6723,34050.0
2010-12-15 11:50:00,38.17,38.23,38.13,38.21,33750.0,22.6723,22.7079,22.6485,22.696,33750.0
2010-12-15 11:55:00,38.22,38.23,38.19,38.19,10200.0,22.702,22.7079,22.6841,22.6841,10200.0
2010-12-15 12:00:00,38.19,38.19,38.14,38.15,11850.0,22.6841,22.6841,22.6544,22.6604,11850.0
2010-12-15 12:05:00,38.15,38.17,38.14,38.15,9750.0,22.6604,22.6723,22.6544,22.6604,9750.0
2010-12-15 12:10:00,38.14,38.16,38.12,38.14,46500.0,22.6544,22.6663,22.6426,22.6544,46500.0
2010-12-15 12:15:00,38.14,38.17,38.13,38.13,18750.0,22.6544,22.6723,22.6485,22.6485,18750.0
2010-12-15 12:20:00,38.13,38.15,38.13,38.15,7650.0,22.6485,22.6604,22.6485,22.6604,7650.0
2010-12-15 12:25:00,38.16,38.17,38.15,38.16,12300.0,22.6663,22.6723,22.6604,22.6663,12300.0
2010-12-15 12:30:00,38.16,38.16,38.13,38.13,16050.0,22.6663,22.6663,22.6485,22.6485,16050.0
2010-12-15 12:35:00,38.14,38.16,38.13,38.16,27000.0,22.6544,22.6663,22.6485,22.6663,27000.0
2010-12-15 12:40:00,38.16,38.17,38.13,38.15,50400.0,22.6663,22.6723,22.6485,22.6604,50400.0
2010-12-15 12:45:00,38.14,38.14,38.07,38.1,79500.0,22.6544,22.6544,22.6129,22.6307,79500.0
2010-12-15 12:50:00,38.1,38.13,38.04,38.05,51300.0,22.6307,22.6485,22.595,22.601,51300.0
2010-12-15 12:55:00,38.05,38.11,38.05,38.11,42000.0,22.601,22.6366,22.601,22.6366,42000.0
2010-12-15 13:00:00,38.11,38.11,38.03,38.05,73050.0,22.6366,22.6366,22.5891,22.601,73050.0
2010-12-15 13:05:00,38.05,38.11,38.04,38.09,39150.0,22.601,22.6366,22.595,22.6247,39150.0
2010-12-15 13:10:00,38.09,38.14,38.08,38.09,41250.0,22.6247,22.6544,22.6188,22.6247,41250.0
2010-12-15 13:15:00,38.09,38.13,38.08,38.13,44400.0,22.6247,22.6485,22.6188,22.6485,44400.0
2010-12-15 13:20:00,38.13,38.15,38.11,38.13,58650.0,22.6485,22.6604,22.6366,22.6485,58650.0
2010-12-15 13:25:00,38.12,38.13,38.09,38.12,57750.0,22.6426,22.6485,22.6247,22.6426,57750.0
2010-12-15 13:30:00,38.13,38.14,38.11,38.13,66750.0,22.6485,22.6544,22.6366,22.6485,66750.0
2010-12-15 13:35:00,38.13,38.13,38.09,38.1,35700.0,22.6485,22.6485,22.6247,22.6307,35700.0
2010-12-15 13:40:00,38.1,38.1,38.05,38.05,19500.0,22.6307,22.6307,22.601,22.601,19500.0
2010-12-15 13:45:00,38.05,38.05,38.03,38.04,17400.0,22.601,22.601,22.5891,22.595,17400.0
2010-12-15 13:50:00,38.04,38.05,38.03,38.03,13350.0,22.595,22.601,22.5891,22.5891,13350.0
2010-12-15 13:55:00,38.03,38.1,38.03,38.07,19650.0,22.5891,22.6307,22.5891,22.6129,19650.0
2010-12-15 14:00:00,38.07,38.08,38.06,38.07,11550.0,22.6129,22.6188,22.6069,22.6129,11550.0
2010-12-15 14:05:00,38.07,38.07,38.02,38.03,12150.0,22.6129,22.6129,22.5832,22.5891,12150.0
2010-12-15 14:10:00,38.03,38.05,38.01,38.03,16200.0,22.5891,22.601,22.5772,22.5891,16200.0
2010-12-15 14:15:00,38.03,38.04,38.01,38.03,10950.0,22.5891,22.595,22.5772,22.5891,10950.0
2010-12-15 14:20:00,38.03,38.04,38.03,38.03,42300.0,22.5891,22.595,22.5891,22.5891,42300.0
2010-12-15 14:25:00,38.03,38.04,38.0,38.02,84000.0,22.5891,22.595,22.5713,22.5832,84000.0
2010-12-15 14:30:00,38.02,38.06,37.93,38.06,107850.0,22.5832,22.6069,22.5297,22.6069,107850.0
2010-12-15 14:35:00,38.05,38.07,38.01,38.03,82950.0,22.601,22.6129,22.5772,22.5891,82950.0
2010-12-15 14:40:00,38.03,38.09,38.02,38.03,59850.0,22.5891,22.6247,22.5832,22.5891,59850.0
2010-12-15 14:45:00,38.03,38.11,38.03,38.05,38250.0,22.5891,22.6366,22.5891,22.601,38250.0
2010-12-15 14:50:00,38.05,38.06,38.03,38.05,52800.0,22.601,22.6069,22.5891,22.601,52800.0
2010-12-15 14:55:00,38.04,38.08,38.01,38.07,102000.0,22.595,22.6188,22.5772,22.6129,102000.0
2010-12-15 15:00:00,38.07,38.13,38.05,38.11,67500.0,22.6129,22.6485,22.601,22.6366,67500.0
2010-12-15 15:05:00,38.1,38.14,38.09,38.13,58500.0,22.6307,22.6544,22.6247,22.6485,58500.0
2010-12-15 15:10:00,38.13,38.15,38.12,38.13,78000.0,22.6485,22.6604,22.6426,22.6485,78000.0
2010-12-15 15:15:00,38.13,38.14,38.12,38.13,67050.0,22.6485,22.6544,22.6426,22.6485,67050.0
2010-12-15 15:20:00,38.13,38.15,38.13,38.13,133050.0,22.6485,22.6604,22.6485,22.6485,133050.0
2010-12-15 15:25:00,38.14,38.19,38.13,38.13,84900.0,22.6544,22.6841,22.6485,22.6485,84900.0
2010-12-15 15:30:00,38.13,38.17,38.13,38.15,84450.0,22.6485,22.6723,22.6485,22.6604,84450.0
2010-12-15 15:35:00,38.15,38.22,38.15,38.19,56100.0,22.6604,22.702,22.6604,22.6841,56100.0
2010-12-15 15:40:00,38.19,38.2,38.14,38.14,65100.0,22.6841,22.6901,22.6544,22.6544,65100.0
2010-12-15 15:45:00,38.14,38.18,38.11,38.14,235200.0,22.6544,22.6782,22.6366,22.6544,235200.0
2010-12-15 15:50:00,38.14,38.15,38.08,38.13,119850.0,22.6544,22.6604,22.6188,22.6485,119850.0
2010-12-15 15:55:00,38.13,38.15,38.1,38.1,150450.0,22.6485,22.6604,22.6307,22.6307,150450.0
2010-12-16 09:30:00,38.09,38.13,37.94,38.05,39450.0,22.6247,22.6485,22.5356,22.601,39450.0
2010-12-16 09:35:00,38.08,38.33,38.08,38.31,43800.0,22.6188,22.7673,22.6188,22.7554,43800.0
2010-12-16 09:40:00,38.29,38.32,38.19,38.2,28350.0,22.7435,22.7614,22.6841,22.6901,28350.0
2010-12-16 09:45:00,38.22,38.3,38.22,38.23,23550.0,22.702,22.7495,22.702,22.7079,23550.0
2010-12-16 09:50:00,38.23,38.27,38.21,38.23,23700.0,22.7079,22.7317,22.696,22.7079,23700.0
2010-12-16 09:55:00,38.23,38.25,38.01,38.08,25500.0,22.7079,22.7198,22.5772,22.6188,25500.0
2010-12-16 10:00:00,38.08,38.22,38.05,38.22,67500.0,22.6188,22.702,22.601,22.702,67500.0
2010-12-16 10:05:00,38.23,38.27,38.17,38.22,31200.0,22.7079,22.7317,22.6723,22.702,31200.0
2010-12-16 10:10:00,38.19,38.23,38.15,38.22,34650.0,22.6841,22.7079,22.6604,22.702,34650.0
2010-12-16 10:15:00,38.23,38.29,38.2,38.29,29400.0,22.7079,22.7435,22.6901,22.7435,29400.0
2010-12-16 10:20:00,38.3,38.36,38.25,38.25,37950.0,22.7495,22.7851,22.7198,22.7198,37950.0
2010-12-16 10:25:00,38.25,38.32,38.17,38.17,44250.0,22.7198,22.7614,22.6723,22.6723,44250.0
2010-12-16 10:30:00,38.18,38.21,38.11,38.11,24300.0,22.6782,22.696,22.6366,22.6366,24300.0
2010-12-16 10:35:00,38.11,38.15,38.08,38.11,40200.0,22.6366,22.6604,22.6188,22.6366,40200.0
2010-12-16 10:40:00,38.12,38.19,38.11,38.11,33600.0,22.6426,22.6841,22.6366,22.6366,33600.0
2010-12-16 10:45:00,38.11,38.17,38.11,38.15,21000.0,22.6366,22.6723,22.6366,22.6604,21000.0
2010-12-16 10:50:00,38.15,38.15,38.04,38.05,28950.0,22.6604,22.6604,22.595,22.601,28950.0
2010-12-16 10:55:00,38.06,38.09,38.01,38.06,45150.0,22.6069,22.6247,22.5772,22.6069,45150.0
2010-12-16 11:00:00,38.06,38.08,38.02,38.02,36150.0,22.6069,22.6188,22.5832,22.5832,36150.0
2010-12-16 11:05:00,38.03,38.07,38.01,38.07,19800.0,22.5891,22.6129,22.5772,22.6129,19800.0
2010-12-16 11:10:00,38.07,38.29,38.07,38.27,71400.0,22.6129,22.7435,22.6129,22.7317,71400.0
2010-12-16 11:15:00,38.27,38.37,38.26,38.33,51600.0,22.7317,22.7911,22.7257,22.7673,51600.0
2010-12-16 11:20:00,38.33,38.35,38.31,38.31,34950.0,22.7673,22.7792,22.7554,22.7554,34950.0
2010-12-16 11:25:00,38.31,38.5,38.31,38.41,77550.0,22.7554,22.8683,22.7554,22.8148,77550.0
2010-12-16 11:30:00,38.4,38.43,38.39,38.39,39450.0,22.8089,22.8267,22.8029,22.8029,39450.0
2010-12-16 11:35:00,38.39,38.42,38.37,38.41,29100.0,22.8029,22.8208,22.7911,22.8148,29100.0
2010-12-16 11:40:00,38.41,38.43,38.37,38.38,45300.0,22.8148,22.8267,22.7911,22.797,45300.0
2010-12-16 11:45:00,38.37,38.39,38.32,38.37,36300.0,22.7911,22.8029,22.7614,22.7911,36300.0
2010-12-16 11:50:00,38.37,38.42,38.33,38.34,39300.0,22.7911,22.8208,22.7673,22.7732,39300.0
2010-12-16 11:55:00,38.33,38.35,38.21,38.21,80400.0,22.7673,22.7792,22.696,22.696,80400.0
2010-12-16 12:00:00,38.21,38.28,38.21,38.28,8850.0,22.696,22.7376,22.696,22.7376,8850.0
2010-12-16 12:05:00,38.29,38.37,38.29,38.36,14400.0,22.7435,22.7911,22.7435,22.7851,14400.0
2010-12-16 12:10:00,38.36,38.36,38.27,38.27,22800.0,22.7851,22.7851,22.7317,22.7317,22800.0
2010-12-16 12:15:00,38.27,38.29,38.25,38.29,9600.0,22.7317,22.7435,22.7198,22.7435,9600.0
2010-12-16 12:20:00,38.28,38.28,38.26,38.26,13800.0,22.7376,22.7376,22.7257,22.7257,13800.0
2010-12-16 12:25:00,38.27,38.29,38.27,38.29,19050.0,22.7317,22.7435,22.7317,22.7435,19050.0
2010-12-16 12:30:00,38.28,38.33,38.28,38.33,32700.0,22.7376,22.7673,22.7376,22.7673,32700.0
2010-12-16 12:35:00,38.32,38.33,38.31,38.32,17700.0,22.7614,22.7673,22.7554,22.7614,17700.0
2010-12-16 12:40:00,38.32,38.33,38.27,38.28,41700.0,22.7614,22.7673,22.7317,22.7376,41700.0
2010-12-16 12:45:00,38.29,38.31,38.27,38.29,49950.0,22.7435,22.7554,22.7317,22.7435,49950.0
2010-12-16 12:50:00,38.3,38.33,38.29,38.33,39000.0,22.7495,22.7673,22.7435,22.7673,39000.0
2010-12-16 12:55:00,38.33,38.34,38.28,38.29,48150.0,22.7673,22.7732,22.7376,22.7435,48150.0
2010-12-16 13:00:00,38.28,38.29,38.25,38.26,27000.0,22.7376,22.7435,22.7198,22.7257,27000.0
2010-12-16 13:05:00,38.25,38.28,38.23,38.28,11700.0,22.7198,22.7376,22.7079,22.7376,11700.0
2010-12-16 13:10:00,38.28,38.31,38.28,38.31,19950.0,22.7376,22.7554,22.7376,22.7554,19950.0
2010-12-16 13:15:00,38.31,38.33,38.31,38.33,8850.0,22.7554,22.7673,22.7554,22.7673,8850.0
2010-12-16 13:20:00,38.33,38.35,38.27,38.28,16200.0,22.7673,22.7792,22.7317,22.7376,16200.0
2010-12-16 13:25:00,38.29,38.33,38.27,38.27,12450.0,22.7435,22.7673,22.7317,22.7317,12450.0
2010-12-16 13:30:00,38.27,38.29,38.23,38.23,12450.0,22.7317,22.7435,22.7079,22.7079,12450.0
2010-12-16 13:35:00,38.24,38.27,38.24,38.26,14400.0,22.7138,22.7317,22.7138,22.7257,14400.0
2010-12-16 13:40:00,38.25,38.27,38.22,38.24,33000.0,22.7198,22.7317,22.702,22.7138,33000.0
2010-12-16 13:45:00,38.24,38.25,38.22,38.25,14700.0,22.7138,22.7198,22.702,22.7198,14700.0
2010-12-16 13:50:00,38.25,38.27,38.23,38.27,17400.0,22.7198,22.7317,22.7079,22.7317,17400.0
2010-12-16 13:55:00,38.27,38.27,38.19,38.21,17850.0,22.7317,22.7317,22.6841,22.696,17850.0
2010-12-16 14:00:00,38.21,38.28,38.21,38.25,38100.0,22.696,22.7376,22.696,22.7198,38100.0
2010-12-16 14:05:00,38.25,38.28,38.25,38.28,20700.0,22.7198,22.7376,22.7198,22.7376,20700.0
2010-12-16 14:10:00,38.27,38.27,38.23,38.27,27300.0,22.7317,22.7317,22.7079,22.7317,27300.0
2010-12-16 14:15:00,38.26,38.29,38.24,38.26,15900.0,22.7257,22.7435,22.7138,22.7257,15900.0
2010-12-16 14:20:00,38.25,38.27,38.24,38.27,21150.0,22.7198,22.7317,22.7138,22.7317,21150.0
2010-12-16 14:25:00,38.28,38.28,38.24,38.25,14100.0,22.7376,22.7376,22.7138,22.7198,14100.0
2010-12-16 14:30:00,38.25,38.25,38.22,38.22,21750.0,22.7198,22.7198,22.702,22.702,21750.0
2010-12-16 14:35:00,38.22,38.25,38.21,38.25,11100.0,22.702,22.7198,22.696,22.7198,11100.0
2010-12-16 14:40:00,38.25,38.25,38.23,38.25,11250.0,22.7198,22.7198,22.7079,22.7198,11250.0
2010-12-16 14:45:00,38.25,38.27,38.25,38.25,18450.0,22.7198,22.7317,22.7198,22.7198,18450.0
2010-12-16 14:50:00,38.25,38.25,38.22,38.24,20550.0,22.7198,22.7198,22.702,22.7138,20550.0
2010-12-16 14:55:00,38.25,38.28,38.25,38.26,26700.0,22.7198,22.7376,22.7198,22.7257,26700.0
2010-12-16 15:00:00,38.26,38.32,38.25,38.29,38250.0,22.7257,22.7614,22.7198,22.7435,38250.0
2010-12-16 15:05:00,38.29,38.29,38.25,38.27,46650.0,22.7435,22.7435,22.7198,22.7317,46650.0
2010-12-16 15:10:00,38.27,38.27,38.25,38.25,33450.0,22.7317,22.7317,22.7198,22.7198,33450.0
2010-12-16 15:15:00,38.25,38.27,38.21,38.22,36900.0,22.7198,22.7317,22.696,22.702,36900.0
2010-12-16 15:20:00,38.22,38.27,38.2,38.2,30150.0,22.702,22.7317,22.6901,22.6901,30150.0
2010-12-16 15:25:00,38.2,38.27,38.2,38.26,24900.0,22.6901,22.7317,22.6901,22.7257,24900.0
2010-12-16 15:30:00,38.27,38.29,38.25,38.26,42300.0,22.7317,22.7435,22.7198,22.7257,42300.0
2010-12-16 15:35:00,38.25,38.29,38.25,38.26,51750.0,22.7198,22.7435,22.7198,22.7257,51750.0
2010-12-16 15:40:00,38.26,38.27,38.24,38.25,40650.0,22.7257,22.7317,22.7138,22.7198,40650.0
2010-12-16 15:45:00,38.25,38.26,38.24,38.26,52800.0,22.7198,22.7257,22.7138,22.7257,52800.0
2010-12-16 15:50:00,38.25,38.28,38.25,38.27,108600.0,22.7198,22.7376,22.7198,22.7317,108600.0
2010-12-16 15:55:00,38.27,38.27,38.25,38.27,104850.0,22.7317,22.7317,22.7198,22.7317,104850.0
2010-12-17 09:30:00,38.29,38.3,38.01,38.04,1965300.0,22.7435,22.7495,22.5772,22.595,1965300.0
2010-12-17 09:35:00,38.01,38.09,37.97,38.03,191250.0,22.5772,22.6247,22.5535,22.5891,191250.0
2010-12-17 09:40:00,38.02,38.02,37.75,37.92,128850.0,22.5832,22.5832,22.4228,22.5238,128850.0
2010-12-17 09:45:00,37.92,37.99,37.88,37.98,65250.0,22.5238,22.5653,22.5,22.5594,65250.0
2010-12-17 09:50:00,37.99,38.04,37.96,38.01,58050.0,22.5653,22.595,22.5475,22.5772,58050.0
2010-12-17 09:55:00,38.02,38.03,37.97,37.97,147900.0,22.5832,22.5891,22.5535,22.5535,147900.0
2010-12-17 10:00:00,37.97,37.98,37.83,37.83,58350.0,22.5535,22.5594,22.4703,22.4703,58350.0
2010-12-17 10:05:00,37.81,37.88,37.8,37.83,63000.0,22.4584,22.5,22.4525,22.4703,63000.0
2010-12-17 10:10:00,37.83,37.83,37.77,37.8,48150.0,22.4703,22.4703,22.4347,22.4525,48150.0
2010-12-17 10:15:00,37.8,37.91,37.79,37.88,46800.0,22.4525,22.5178,22.4465,22.5,46800.0
2010-12-17 10:20:00,37.87,37.9,37.86,37.88,62700.0,22.4941,22.5119,22.4881,22.5,62700.0
2010-12-17 10:25:00,37.88,37.89,37.82,37.82,38550.0,22.5,22.5059,22.4644,22.4644,38550.0
2010-12-17 10:30:00,37.83,37.85,37.79,37.82,61800.0,22.4703,22.4822,22.4465,22.4644,61800.0
2010-12-17 10:35:00,37.83,37.83,37.76,37.77,30150.0,22.4703,22.4703,22.4287,22.4347,30150.0
2010-12-17 10:40:00,37.79,37.8,37.72,37.72,45900.0,22.4465,22.4525,22.405,22.405,45900.0
2010-12-17 10:45:00,37.72,37.75,37.68,37.73,45600.0,22.405,22.4228,22.3812,22.4109,45600.0
2010-12-17 10:50:00,37.73,37.75,37.7,37.74,118200.0,22.4109,22.4228,22.3931,22.4168,118200.0
2010-12-17 10:55:00,37.74,37.81,37.73,37.77,53400.0,22.4168,22.4584,22.4109,22.4347,53400.0
2010-12-17 11:00:00,37.77,37.77,37.73,37.77,31350.0,22.4347,22.4347,22.4109,22.4347,31350.0
2010-12-17 11:05:00,37.77,37.81,37.77,37.8,22500.0,22.4347,22.4584,22.4347,22.4525,22500.0
2010-12-17 11:10:00,37.8,37.81,37.77,37.79,22950.0,22.4525,22.4584,22.4347,22.4465,22950.0
2010-12-17 11:15:00,37.79,37.79,37.73,37.76,51300.0,22.4465,22.4465,22.4109,22.4287,51300.0
2010-12-17 11:20:00,37.77,37.8,37.76,37.76,30900.0,22.4347,22.4525,22.4287,22.4287,30900.0
2010-12-17 11:25:00,37.75,37.8,37.73,37.78,25650.0,22.4228,22.4525,22.4109,22.4406,25650.0
2010-12-17 11:30:00,37.77,37.78,37.75,37.75,31800.0,22.4347,22.4406,22.4228,22.4228,31800.0
2010-12-17 11:35:00,37.75,37.83,37.74,37.81,37350.0,22.4228,22.4703,22.4168,22.4584,37350.0
2010-12-17 11:40:00,37.82,37.83,37.79,37.79,39900.0,22.4644,22.4703,22.4465,22.4465,39900.0
2010-12-17 11:45:00,37.79,37.79,37.74,37.75,18750.0,22.4465,22.4465,22.4168,22.4228,18750.0
2010-12-17 11:50:00,37.75,37.76,37.73,37.75,16200.0,22.4228,22.4287,22.4109,22.4228,16200.0
2010-12-17 11:55:00,37.75,37.75,37.71,37.72,12300.0,22.4228,22.4228,22.399,22.405,12300.0
2010-12-17 12:00:00,37.72,37.76,37.72,37.75,15750.0,22.405,22.4287,22.405,22.4228,15750.0
2010-12-17 12:05:00,37.75,37.77,37.74,37.75,21450.0,22.4228,22.4347,22.4168,22.4228,21450.0
2010-12-17 12:10:00,37.75,37.79,37.75,37.79,11400.0,22.4228,22.4465,22.4228,22.4465,11400.0
2010-12-17 12:15:00,37.79,37.83,37.76,37.77,38700.0,22.4465,22.4703,22.4287,22.4347,38700.0
2010-12-17 12:20:00,37.77,37.77,37.75,37.77,13650.0,22.4347,22.4347,22.4228,22.4347,13650.0
2010-12-17 12:25:00,37.77,37.77,37.74,37.75,17850.0,22.4347,22.4347,22.4168,22.4228,17850.0
2010-12-17 12:30:00,37.75,37.8,37.75,37.8,13950.0,22.4228,22.4525,22.4228,22.4525,13950.0
2010-12-17 12:35:00,37.8,37.82,37.8,37.82,14100.0,22.4525,22.4644,22.4525,22.4644,14100.0
2010-12-17 12:40:00,37.83,37.85,37.83,37.84,23400.0,22.4703,22.4822,22.4703,22.4762,23400.0
2010-12-17 12:45:00,37.84,37.84,37.8,37.8,23700.0,22.4762,22.4762,22.4525,22.4525,23700.0
2010-12-17 12:50:00,37.79,37.8,37.79,37.79,13350.0,22.4465,22.4525,22.4465,22.4465,13350.0
2010-12-17 12:55:00,37.79,37.8,37.75,37.79,45150.0,22.4465,22.4525,22.4228,22.4465,45150.0
2010-12-17 13:00:00,37.79,37.79,37.75,37.75,101100.0,22.4465,22.4465,22.4228,22.4228,101100.0
2010-12-17 13:05:00,37.75,37.79,37.73,37.78,16200.0,22.4228,22.4465,22.4109,22.4406,16200.0
2010-12-17 13:10:00,37.79,37.79,37.76,37.78,12300.0,22.4465,22.4465,22.4287,22.4406,12300.0
2010-12-17 13:15:00,37.78,37.83,37.78,37.81,25500.0,22.4406,22.4703,22.4406,22.4584,25500.0
2010-12-17 13:20:00,37.81,37.81,37.76,37.77,78150.0,22.4584,22.4584,22.4287,22.4347,78150.0
2010-12-17 13:25:00,37.77,37.83,37.77,37.81,33450.0,22.4347,22.4703,22.4347,22.4584,33450.0
2010-12-17 13:30:00,37.81,37.85,37.81,37.84,85800.0,22.4584,22.4822,22.4584,22.4762,85800.0
2010-12-17 13:35:00,37.84,37.87,37.84,37.85,60750.0,22.4762,22.4941,22.4762,22.4822,60750.0
2010-12-17 13:40:00,37.85,37.88,37.85,37.86,67350.0,22.4822,22.5,22.4822,22.4881,67350.0
2010-12-17 13:45:00,37.85,37.91,37.85,37.87,39450.0,22.4822,22.5178,22.4822,22.4941,39450.0
2010-12-17 13:50:00,37.87,37.89,37.86,37.86,59550.0,22.4941,22.5059,22.4881,22.4881,59550.0
2010-12-17 13:55:00,37.85,37.87,37.83,37.87,11700.0,22.4822,22.4941,22.4703,22.4941,11700.0
2010-12-17 14:00:00,37.87,37.89,37.85,37.87,48300.0,22.4941,22.5059,22.4822,22.4941,48300.0
2010-12-17 14:05:00,37.87,37.87,37.83,37.85,50100.0,22.4941,22.4941,22.4703,22.4822,50100.0
2010-12-17 14:10:00,37.85,37.91,37.84,37.84,51600.0,22.4822,22.5178,22.4762,22.4762,51600.0
2010-12-17 14:15:00,37.84,37.89,37.83,37.89,12750.0,22.4762,22.5059,22.4703,22.5059,12750.0
2010-12-17 14:20:00,37.89,37.89,37.85,37.85,34500.0,22.5059,22.5059,22.4822,22.4822,34500.0
2010-12-17 14:25:00,37.85,37.85,37.81,37.81,74250.0,22.4822,22.4822,22.4584,22.4584,74250.0
2010-12-17 14:30:00,37.81,37.82,37.78,37.79,38100.0,22.4584,22.4644,22.4406,22.4465,38100.0
2010-12-17 14:35:00,37.79,37.83,37.78,37.81,20400.0,22.4465,22.4703,22.4406,22.4584,20400.0
2010-12-17 14:40:00,37.81,37.87,37.81,37.85,38400.0,22.4584,22.4941,22.4584,22.4822,38400.0
2010-12-17 14:45:00,37.84,37.84,37.81,37.82,31650.0,22.4762,22.4762,22.4584,22.4644,31650.0
2010-12-17 14:50:00,37.82,37.84,37.81,37.81,24300.0,22.4644,22.4762,22.4584,22.4584,24300.0
2010-12-17 14:55:00,37.81,37.87,37.81,37.84,50550.0,22.4584,22.4941,22.4584,22.4762,50550.0
2010-12-17 15:00:00,37.84,37.87,37.84,37.85,51000.0,22.4762,22.4941,22.4762,22.4822,51000.0
2010-12-17 15:05:00,37.85,37.87,37.79,37.8,82500.0,22.4822,22.4941,22.4465,22.4525,82500.0
2010-12-17 15:10:00,37.8,37.81,37.72,37.79,109350.0,22.4525,22.4584,22.405,22.4465,109350.0
2010-12-17 15:15:00,37.79,37.8,37.78,37.78,42600.0,22.4465,22.4525,22.4406,22.4406,42600.0
2010-12-17 15:20:00,37.77,37.77,37.72,37.73,110250.0,22.4347,22.4347,22.405,22.4109,110250.0
2010-12-17 15:25:00,37.74,37.74,37.69,37.73,68400.0,22.4168,22.4168,22.3871,22.4109,68400.0
2010-12-17 15:30:00,37.73,37.74,37.7,37.7,80250.0,22.4109,22.4168,22.3931,22.3931,80250.0
2010-12-17 15:35:00,37.7,37.72,37.64,37.66,93750.0,22.3931,22.405,22.3574,22.3693,93750.0
2010-12-17 15:40:00,37.65,37.72,37.63,37.71,99750.0,22.3634,22.405,22.3515,22.399,99750.0
2010-12-17 15:45:00,37.71,37.73,37.67,37.71,110550.0,22.399,22.4109,22.3753,22.399,110550.0
2010-12-17 15:50:00,37.72,37.72,37.64,37.66,168300.0,22.405,22.405,22.3574,22.3693,168300.0
2010-12-17 15:55:00,37.66,37.69,37.65,37.67,200400.0,22.3693,22.3871,22.3634,22.3753,200400.0
2010-12-20 09:30:00,37.76,37.8,37.63,37.72,56700.0,22.4287,22.4525,22.3515,22.405,56700.0
2010-12-20 09:35:00,37.71,37.75,37.68,37.7,33900.0,22.399,22.4228,22.3812,22.3931,33900.0
2010-12-20 09:40:00,37.69,37.73,37.64,37.73,39750.0,22.3871,22.4109,22.3574,22.4109,39750.0
2010-12-20 09:45:00,37.74,37.74,37.59,37.61,33900.0,22.4168,22.4168,22.3277,22.3396,33900.0
2010-12-20 09:50:00,37.6,37.64,37.57,37.58,25650.0,22.3337,22.3574,22.3159,22.3218,25650.0
2010-12-20 09:55:00,37.58,37.6,37.49,37.52,32250.0,22.3218,22.3337,22.2683,22.2862,32250.0
2010-12-20 10:00:00,37.52,37.56,37.49,37.55,72900.0,22.2862,22.3099,22.2683,22.304,72900.0
2010-12-20 10:05:00,37.55,37.55,37.49,37.49,45600.0,22.304,22.304,22.2683,22.2683,45600.0
2010-12-20 10:10:00,37.49,37.51,37.37,37.43,53700.0,22.2683,22.2802,22.1971,22.2327,53700.0
2010-12-20 10:15:00,37.43,37.45,37.33,37.45,43650.0,22.2327,22.2446,22.1733,22.2446,43650.0
2010-12-20 10:20:00,37.44,37.5,37.37,37.42,57600.0,22.2386,22.2743,22.1971,22.2268,57600.0
2010-12-20 10:25:00,37.42,37.43,37.35,37.4,26250.0,22.2268,22.2327,22.1852,22.2149,26250.0
2010-12-20 10:30:00,37.39,37.46,37.39,37.46,40950.0,22.209,22.2505,22.209,22.2505,40950.0
2010-12-20 10:35:00,37.46,37.47,37.41,37.46,35100.0,22.2505,22.2565,22.2208,22.2505,35100.0
2010-12-20 10:40:00,37.47,37.49,37.44,37.47,26250.0,22.2565,22.2683,22.2386,22.2565,26250.0
2010-12-20 10:45:00,37.48,37.48,37.44,37.45,31500.0,22.2624,22.2624,22.2386,22.2446,31500.0
2010-12-20 10:50:00,37.45,37.47,37.41,37.45,20550.0,22.2446,22.2565,22.2208,22.2446,20550.0
2010-12-20 10:55:00,37.45,37.45,37.37,37.37,17550.0,22.2446,22.2446,22.1971,22.1971,17550.0
2010-12-20 11:00:00,37.37,37.44,37.37,37.4,55350.0,22.1971,22.2386,22.1971,22.2149,55350.0
2010-12-20 11:05:00,37.41,37.41,37.35,37.39,21750.0,22.2208,22.2208,22.1852,22.209,21750.0
2010-12-20 11:10:00,37.38,37.41,37.37,37.41,23250.0,22.203,22.2208,22.1971,22.2208,23250.0
2010-12-20 11:15:00,37.41,37.46,37.39,37.46,38400.0,22.2208,22.2505,22.209,22.2505,38400.0
2010-12-20 11:20:00,37.47,37.48,37.44,37.45,14100.0,22.2565,22.2624,22.2386,22.2446,14100.0
2010-12-20 11:25:00,37.46,37.47,37.43,37.46,23700.0,22.2505,22.2565,22.2327,22.2505,23700.0
2010-12-20 11:30:00,37.46,37.51,37.46,37.51,56550.0,22.2505,22.2802,22.2505,22.2802,56550.0
2010-12-20 11:35:00,37.51,37.55,37.51,37.55,23250.0,22.2802,22.304,22.2802,22.304,23250.0
2010-12-20 11:40:00,37.55,37.55,37.53,37.53,31950.0,22.304,22.304,22.2921,22.2921,31950.0
2010-12-20 11:45:00,37.53,37.55,37.51,37.54,15750.0,22.2921,22.304,22.2802,22.298,15750.0
2010-12-20 11:50:00,37.55,37.55,37.53,37.53,13650.0,22.304,22.304,22.2921,22.2921,13650.0
2010-12-20 11:55:00,37.53,37.55,37.53,37.55,15600.0,22.2921,22.304,22.2921,22.304,15600.0
2010-12-20 12:00:00,37.55,37.61,37.55,37.59,17100.0,22.304,22.3396,22.304,22.3277,17100.0
2010-12-20 12:05:00,37.59,37.65,37.59,37.62,41400.0,22.3277,22.3634,22.3277,22.3456,41400.0
2010-12-20 12:10:00,37.62,37.66,37.61,37.66,62400.0,22.3456,22.3693,22.3396,22.3693,62400.0
2010-12-20 12:15:00,37.67,37.67,37.64,37.64,51000.0,22.3753,22.3753,22.3574,22.3574,51000.0
2010-12-20 12:20:00,37.66,37.66,37.62,37.62,46800.0,22.3693,22.3693,22.3456,22.3456,46800.0
2010-12-20 12:25:00,37.62,37.69,37.61,37.67,55350.0,22.3456,22.3871,22.3396,22.3753,55350.0
2010-12-20 12:30:00,37.66,37.67,37.64,37.64,11250.0,22.3693,22.3753,22.3574,22.3574,11250.0
2010-12-20 12:35:00,37.65,37.68,37.65,37.67,27750.0,22.3634,22.3812,22.3634,22.3753,27750.0
2010-12-20 12:40:00,37.67,37.7,37.65,37.69,40650.0,22.3753,22.3931,22.3634,22.3871,40650.0
2010-12-20 12:45:00,37.69,37.76,37.69,37.73,113700.0,22.3871,22.4287,22.3871,22.4109,113700.0
2010-12-20 12:50:00,37.73,37.76,37.72,37.76,68250.0,22.4109,22.4287,22.405,22.4287,68250.0
2010-12-20 12:55:00,37.75,37.8,37.75,37.77,50250.0,22.4228,22.4525,22.4228,22.4347,50250.0
2010-12-20 13:00:00,37.77,37.83,37.75,37.81,164400.0,22.4347,22.4703,22.4228,22.4584,164400.0
2010-12-20 13:05:00,37.81,37.85,37.8,37.84,49950.0,22.4584,22.4822,22.4525,22.4762,49950.0
2010-12-20 13:10:00,37.83,37.84,37.82,37.82,59550.0,22.4703,22.4762,22.4644,22.4644,59550.0
2010-12-20 13:15:00,37.82,37.82,37.77,37.77,62100.0,22.4644,22.4644,22.4347,22.4347,62100.0
2010-12-20 13:20:00,37.77,37.82,37.77,37.81,33600.0,22.4347,22.4644,22.4347,22.4584,33600.0
2010-12-20 13:25:00,37.83,37.86,37.8,37.8,39600.0,22.4703,22.4881,22.4525,22.4525,39600.0
2010-12-20 13:30:00,37.79,37.81,37.77,37.77,36300.0,22.4465,22.4584,22.4347,22.4347,36300.0
2010-12-20 13:35:00,37.77,37.81,37.75,37.81,19800.0,22.4347,22.4584,22.4228,22.4584,19800.0
2010-12-20 13:40:00,37.81,37.83,37.78,37.81,35850.0,22.4584,22.4703,22.4406,22.4584,35850.0
2010-12-20 13:45:00,37.81,37.85,37.81,37.84,29550.0,22.4584,22.4822,22.4584,22.4762,29550.0
2010-12-20 13:50:00,37.83,37.84,37.82,37.83,27450.0,22.4703,22.4762,22.4644,22.4703,27450.0
2010-12-20 13:55:00,37.83,37.85,37.83,37.84,37200.0,22.4703,22.4822,22.4703,22.4762,37200.0
2010-12-20 14:00:00,37.83,37.93,37.83,37.9,117750.0,22.4703,22.5297,22.4703,22.5119,117750.0
2010-12-20 14:05:00,37.91,37.96,37.87,37.92,77100.0,22.5178,22.5475,22.4941,22.5238,77100.0
2010-12-20 14:10:00,37.93,37.97,37.93,37.93,85350.0,22.5297,22.5535,22.5297,22.5297,85350.0
2010-12-20 14:15:00,37.94,37.96,37.93,37.93,57150.0,22.5356,22.5475,22.5297,22.5297,57150.0
2010-12-20 14:20:00,37.93,37.93,37.91,37.91,50850.0,22.5297,22.5297,22.5178,22.5178,50850.0
2010-12-20 14:25:00,37.91,37.97,37.91,37.94,46350.0,22.5178,22.5535,22.5178,22.5356,46350.0
2010-12-20 14:30:00,37.93,37.95,37.9,37.9,52200.0,22.5297,22.5416,22.5119,22.5119,52200.0
2010-12-20 14:35:00,37.9,37.97,37.89,37.97,38100.0,22.5119,22.5535,22.5059,22.5535,38100.0
2010-12-20 14:40:00,37.97,37.97,37.94,37.95,86850.0,22.5535,22.5535,22.5356,22.5416,86850.0
2010-12-20 14:45:00,37.95,37.95,37.93,37.93,59550.0,22.5416,22.5416,22.5297,22.5297,59550.0
2010-12-20 14:50:00,37.93,37.95,37.91,37.95,73950.0,22.5297,22.5416,22.5178,22.5416,73950.0
2010-12-20 14:55:00,37.95,37.97,37.91,37.94,117900.0,22.5416,22.5535,22.5178,22.5356,117900.0
2010-12-20 15:00:00,37.94,37.95,37.9,37.9,37350.0,22.5356,22.5416,22.5119,22.5119,37350.0
2010-12-20 15:05:00,37.9,37.91,37.81,37.84,53100.0,22.5119,22.5178,22.4584,22.4762,53100.0
2010-12-20 15:10:00,37.83,37.85,37.81,37.83,22350.0,22.4703,22.4822,22.4584,22.4703,22350.0
2010-12-20 15:15:00,37.83,37.84,37.81,37.83,32550.0,22.4703,22.4762,22.4584,22.4703,32550.0
2010-12-20 15:20:00,37.82,37.85,37.78,37.79,57900.0,22.4644,22.4822,22.4406,22.4465,57900.0
2010-12-20 15:25:00,37.79,37.79,37.73,37.73,41700.0,22.4465,22.4465,22.4109,22.4109,41700.0
2010-12-20 15:30:00,37.74,37.77,37.73,37.77,66600.0,22.4168,22.4347,22.4109,22.4347,66600.0
2010-12-20 15:35:00,37.77,37.82,37.77,37.8,107550.0,22.4347,22.4644,22.4347,22.4525,107550.0
2010-12-20 15:40:00,37.8,37.85,37.79,37.82,118200.0,22.4525,22.4822,22.4465,22.4644,118200.0
2010-12-20 15:45:00,37.82,37.83,37.79,37.82,97350.0,22.4644,22.4703,22.4465,22.4644,97350.0
2010-12-20 15:50:00,37.83,37.85,37.81,37.81,213450.0,22.4703,22.4822,22.4584,22.4584,213450.0
2010-12-20 15:55:00,37.81,37.82,37.79,37.82,138900.0,22.4584,22.4644,22.4465,22.4644,138900.0
2010-12-21 09:30:00,38.17,38.35,38.06,38.07,132300.0,22.6723,22.7792,22.6069,22.6129,132300.0
2010-12-21 09:35:00,38.07,38.16,38.07,38.13,48750.0,22.6129,22.6663,22.6129,22.6485,48750.0
2010-12-21 09:40:00,38.13,38.21,38.01,38.01,29400.0,22.6485,22.696,22.5772,22.5772,29400.0
2010-12-21 09:45:00,38.01,38.03,37.94,38.01,17550.0,22.5772,22.5891,22.5356,22.5772,17550.0
2010-12-21 09:50:00,38.01,38.11,38.01,38.05,62550.0,22.5772,22.6366,22.5772,22.601,62550.0
2010-12-21 09:55:00,38.06,38.13,38.05,38.09,71850.0,22.6069,22.6485,22.601,22.6247,71850.0
2010-12-21 10:00:00,38.09,38.12,38.05,38.07,46800.0,22.6247,22.6426,22.601,22.6129,46800.0
2010-12-21 10:05:00,38.07,38.09,38.04,38.07,47700.0,22.6129,22.6247,22.595,22.6129,47700.0
2010-12-21 10:10:00,38.07,38.07,37.97,37.99,17400.0,22.6129,22.6129,22.5535,22.5653,17400.0
2010-12-21 10:15:00,38.0,38.13,38.0,38.13,34800.0,22.5713,22.6485,22.5713,22.6485,34800.0
2010-12-21 10:20:00,38.13,38.16,38.11,38.12,37350.0,22.6485,22.6663,22.6366,22.6426,37350.0
2010-12-21 10:25:00,38.11,38.14,38.09,38.11,30750.0,22.6366,22.6544,22.6247,22.6366,30750.0
2010-12-21 10:30:00,38.11,38.15,38.09,38.13,35250.0,22.6366,22.6604,22.6247,22.6485,35250.0
2010-12-21 10:35:00,38.13,38.14,38.06,38.09,24750.0,22.6485,22.6544,22.6069,22.6247,24750.0
2010-12-21 10:40:00,38.09,38.11,38.08,38.1,18450.0,22.6247,22.6366,22.6188,22.6307,18450.0
2010-12-21 10:45:00,38.1,38.12,38.08,38.11,21450.0,22.6307,22.6426,22.6188,22.6366,21450.0
2010-12-21 10:50:00,38.1,38.14,38.08,38.13,29700.0,22.6307,22.6544,22.6188,22.6485,29700.0
2010-12-21 10:55:00,38.14,38.15,38.11,38.11,13950.0,22.6544,22.6604,22.6366,22.6366,13950.0
2010-12-21 11:00:00,38.11,38.13,38.09,38.11,14550.0,22.6366,22.6485,22.6247,22.6366,14550.0
2010-12-21 11:05:00,38.12,38.17,38.11,38.15,16350.0,22.6426,22.6723,22.6366,22.6604,16350.0
2010-12-21 11:10:00,38.15,38.15,38.12,38.13,23850.0,22.6604,22.6604,22.6426,22.6485,23850.0
2010-12-21 11:15:00,38.13,38.15,38.12,38.13,14400.0,22.6485,22.6604,22.6426,22.6485,14400.0
2010-12-21 11:20:00,38.13,38.16,38.13,38.15,11550.0,22.6485,22.6663,22.6485,22.6604,11550.0
2010-12-21 11:25:00,38.13,38.15,38.13,38.14,20700.0,22.6485,22.6604,22.6485,22.6544,20700.0
2010-12-21 11:30:00,38.14,38.15,38.13,38.13,15600.0,22.6544,22.6604,22.6485,22.6485,15600.0
2010-12-21 11:35:00,38.13,38.14,38.12,38.12,13800.0,22.6485,22.6544,22.6426,22.6426,13800.0
2010-12-21 11:40:00,38.13,38.15,38.11,38.13,18300.0,22.6485,22.6604,22.6366,22.6485,18300.0
2010-12-21 11:45:00,38.12,38.13,38.1,38.13,10650.0,22.6426,22.6485,22.6307,22.6485,10650.0
2010-12-21 11:50:00,38.13,38.15,38.12,38.12,30300.0,22.6485,22.6604,22.6426,22.6426,30300.0
2010-12-21 11:55:00,38.13,38.15,38.11,38.12,13950.0,22.6485,22.6604,22.6366,22.6426,13950.0
2010-12-21 12:00:00,38.12,38.13,38.1,38.1,41100.0,22.6426,22.6485,22.6307,22.6307,41100.0
2010-12-21 12:05:00,38.11,38.13,38.1,38.11,17550.0,22.6366,22.6485,22.6307,22.6366,17550.0
2010-12-21 12:10:00,38.1,38.11,38.08,38.09,67500.0,22.6307,22.6366,22.6188,22.6247,67500.0
2010-12-21 12:15:00,38.09,38.11,38.08,38.1,8100.0,22.6247,22.6366,22.6188,22.6307,8100.0
2010-12-21 12:20:00,38.11,38.13,38.1,38.1,23850.0,22.6366,22.6485,22.6307,22.6307,23850.0
2010-12-21 12:25:00,38.09,38.11,38.08,38.11,16350.0,22.6247,22.6366,22.6188,22.6366,16350.0
2010-12-21 12:30:00,38.12,38.19,38.11,38.19,17400.0,22.6426,22.6841,22.6366,22.6841,17400.0
2010-12-21 12:35:00,38.19,38.21,38.17,38.2,17100.0,22.6841,22.696,22.6723,22.6901,17100.0
2010-12-21 12:40:00,38.2,38.24,38.2,38.21,20400.0,22.6901,22.7138,22.6901,22.696,20400.0
2010-12-21 12:45:00,38.21,38.26,38.21,38.23,28350.0,22.696,22.7257,22.696,22.7079,28350.0
2010-12-21 12:50:00,38.23,38.24,38.22,38.24,11850.0,22.7079,22.7138,22.702,22.7138,11850.0
2010-12-21 12:55:00,38.24,38.24,38.21,38.22,53700.0,22.7138,22.7138,22.696,22.702,53700.0
2010-12-21 13:00:00,38.22,38.22,38.19,38.19,8550.0,22.702,22.702,22.6841,22.6841,8550.0
2010-12-21 13:05:00,38.19,38.23,38.18,38.19,21600.0,22.6841,22.7079,22.6782,22.6841,21600.0
2010-12-21 13:10:00,38.19,38.19,38.16,38.17,10050.0,22.6841,22.6841,22.6663,22.6723,10050.0
2010-12-21 13:15:00,38.18,38.19,38.15,38.15,11550.0,22.6782,22.6841,22.6604,22.6604,11550.0
2010-12-21 13:20:00,38.15,38.17,38.14,38.14,16800.0,22.6604,22.6723,22.6544,22.6544,16800.0
2010-12-21 13:25:00,38.15,38.16,38.15,38.15,5100.0,22.6604,22.6663,22.6604,22.6604,5100.0
2010-12-21 13:30:00,38.15,38.15,38.11,38.13,19650.0,22.6604,22.6604,22.6366,22.6485,19650.0
2010-12-21 13:35:00,38.14,38.18,38.13,38.18,9000.0,22.6544,22.6782,22.6485,22.6782,9000.0
2010-12-21 13:40:00,38.18,38.18,38.16,38.16,16800.0,22.6782,22.6782,22.6663,22.6663,16800.0
2010-12-21 13:45:00,38.16,38.18,38.15,38.18,32100.0,22.6663,22.6782,22.6604,22.6782,32100.0
2010-12-21 13:50:00,38.17,38.22,38.17,38.22,35700.0,22.6723,22.702,22.6723,22.702,35700.0
2010-12-21 13:55:00,38.22,38.23,38.21,38.23,23700.0,22.702,22.7079,22.696,22.7079,23700.0
2010-12-21 14:00:00,38.23,38.25,38.23,38.24,21750.0,22.7079,22.7198,22.7079,22.7138,21750.0
2010-12-21 14:05:00,38.24,38.25,38.23,38.24,21750.0,22.7138,22.7198,22.7079,22.7138,21750.0
2010-12-21 14:10:00,38.24,38.25,38.23,38.23,17250.0,22.7138,22.7198,22.7079,22.7079,17250.0
2010-12-21 14:15:00,38.25,38.25,38.2,38.21,26850.0,22.7198,22.7198,22.6901,22.696,26850.0
2010-12-21 14:20:00,38.2,38.25,38.19,38.24,40200.0,22.6901,22.7198,22.6841,22.7138,40200.0
2010-12-21 14:25:00,38.24,38.27,38.23,38.24,18900.0,22.7138,22.7317,22.7079,22.7138,18900.0
2010-12-21 14:30:00,38.24,38.28,38.24,38.27,68400.0,22.7138,22.7376,22.7138,22.7317,68400.0
2010-12-21 14:35:00,38.27,38.3,38.26,38.26,33450.0,22.7317,22.7495,22.7257,22.7257,33450.0
2010-12-21 14:40:00,38.25,38.26,38.22,38.23,20850.0,22.7198,22.7257,22.702,22.7079,20850.0
2010-12-21 14:45:00,38.23,38.23,38.21,38.21,16650.0,22.7079,22.7079,22.696,22.696,16650.0
2010-12-21 14:50:00,38.21,38.21,38.15,38.19,20250.0,22.696,22.696,22.6604,22.6841,20250.0
2010-12-21 14:55:00,38.19,38.24,38.19,38.24,25350.0,22.6841,22.7138,22.6841,22.7138,25350.0
2010-12-21 15:00:00,38.23,38.23,38.2,38.21,35400.0,22.7079,22.7079,22.6901,22.696,35400.0
2010-12-21 15:05:00,38.21,38.21,38.17,38.17,17700.0,22.696,22.696,22.6723,22.6723,17700.0
2010-12-21 15:10:00,38.16,38.17,38.16,38.16,18750.0,22.6663,22.6723,22.6663,22.6663,18750.0
2010-12-21 15:15:00,38.16,38.17,38.14,38.15,26250.0,22.6663,22.6723,22.6544,22.6604,26250.0
2010-12-21 15:20:00,38.15,38.17,38.14,38.15,38100.0,22.6604,22.6723,22.6544,22.6604,38100.0
2010-12-21 15:25:00,38.15,38.15,38.13,38.13,41850.0,22.6604,22.6604,22.6485,22.6485,41850.0
2010-12-21 15:30:00,38.13,38.16,38.13,38.15,53400.0,22.6485,22.6663,22.6485,22.6604,53400.0
2010-12-21 15:35:00,38.15,38.17,38.13,38.16,78150.0,22.6604,22.6723,22.6485,22.6663,78150.0
2010-12-21 15:40:00,38.16,38.16,38.13,38.13,43350.0,22.6663,22.6663,22.6485,22.6485,43350.0
2010-12-21 15:45:00,38.14,38.15,38.09,38.12,92850.0,22.6544,22.6604,22.6247,22.6426,92850.0
2010-12-21 15:50:00,38.12,38.13,38.08,38.1,69900.0,22.6426,22.6485,22.6188,22.6307,69900.0
2010-12-21 15:55:00,38.1,38.1,38.01,38.09,174600.0,22.6307,22.6307,22.5772,22.6247,174600.0
2010-12-22 09:30:00,38.06,38.21,37.92,38.03,54600.0,22.6069,22.696,22.5238,22.5891,54600.0
2010-12-22 09:35:00,37.99,38.07,37.97,38.06,84900.0,22.5653,22.6129,22.5535,22.6069,84900.0
2010-12-22 09:40:00,38.05,38.07,37.91,37.91,47550.0,22.601,22.6129,22.5178,22.5178,47550.0
2010-12-22 09:45:00,37.91,37.97,37.89,37.93,42150.0,22.5178,22.5535,22.5059,22.5297,42150.0
2010-12-22 09:50:00,37.93,38.01,37.9,38.01,40650.0,22.5297,22.5772,22.5119,22.5772,40650.0
2010-12-22 09:55:00,38.0,38.09,37.99,38.03,24450.0,22.5713,22.6247,22.5653,22.5891,24450.0
2010-12-22 10:00:00,38.03,38.08,37.97,38.01,39900.0,22.5891,22.6188,22.5535,22.5772,39900.0
2010-12-22 10:05:00,38.01,38.03,37.97,38.03,36900.0,22.5772,22.5891,22.5535,22.5891,36900.0
2010-12-22 10:10:00,38.03,38.12,38.02,38.07,55650.0,22.5891,22.6426,22.5832,22.6129,55650.0
2010-12-22 10:15:00,38.06,38.06,38.01,38.05,15450.0,22.6069,22.6069,22.5772,22.601,15450.0
2010-12-22 10:20:00,38.05,38.09,38.03,38.04,28800.0,22.601,22.6247,22.5891,22.595,28800.0
2010-12-22 10:25:00,38.04,38.08,38.04,38.06,21450.0,22.595,22.6188,22.595,22.6069,21450.0
2010-12-22 10:30:00,38.06,38.13,38.04,38.13,63150.0,22.6069,22.6485,22.595,22.6485,63150.0
2010-12-22 10:35:00,38.14,38.15,38.09,38.11,21600.0,22.6544,22.6604,22.6247,22.6366,21600.0
2010-12-22 10:40:00,38.11,38.11,38.04,38.05,46650.0,22.6366,22.6366,22.595,22.601,46650.0
2010-12-22 10:45:00,38.06,38.11,38.05,38.09,57600.0,22.6069,22.6366,22.601,22.6247,57600.0
2010-12-22 10:50:00,38.09,38.11,38.09,38.11,15450.0,22.6247,22.6366,22.6247,22.6366,15450.0
2010-12-22 10:55:00,38.1,38.13,38.1,38.11,23400.0,22.6307,22.6485,22.6307,22.6366,23400.0
2010-12-22 11:00:00,38.1,38.11,38.08,38.08,19800.0,22.6307,22.6366,22.6188,22.6188,19800.0
2010-12-22 11:05:00,38.07,38.09,38.05,38.07,20550.0,22.6129,22.6247,22.601,22.6129,20550.0
2010-12-22 11:10:00,38.07,38.07,37.98,37.99,25650.0,22.6129,22.6129,22.5594,22.5653,25650.0
2010-12-22 11:15:00,37.98,37.98,37.96,37.97,14550.0,22.5594,22.5594,22.5475,22.5535,14550.0
2010-12-22 11:20:00,37.97,38.01,37.97,38.0,26400.0,22.5535,22.5772,22.5535,22.5713,26400.0
2010-12-22 11:25:00,38.0,38.0,37.97,37.99,14250.0,22.5713,22.5713,22.5535,22.5653,14250.0
2010-12-22 11:30:00,37.98,38.0,37.98,37.99,21150.0,22.5594,22.5713,22.5594,22.5653,21150.0
2010-12-22 11:35:00,37.99,38.11,37.99,38.11,33450.0,22.5653,22.6366,22.5653,22.6366,33450.0
2010-12-22 11:40:00,38.11,38.14,38.11,38.13,13500.0,22.6366,22.6544,22.6366,22.6485,13500.0
2010-12-22 11:45:00,38.13,38.13,38.09,38.09,24600.0,22.6485,22.6485,22.6247,22.6247,24600.0
2010-12-22 11:50:00,38.09,38.11,38.08,38.11,24150.0,22.6247,22.6366,22.6188,22.6366,24150.0
2010-12-22 11:55:00,38.11,38.11,38.09,38.1,20100.0,22.6366,22.6366,22.6247,22.6307,20100.0
2010-12-22 12:00:00,38.09,38.1,38.09,38.1,23250.0,22.6247,22.6307,22.6247,22.6307,23250.0
2010-12-22 12:05:00,38.1,38.12,38.09,38.1,31950.0,22.6307,22.6426,22.6247,22.6307,31950.0
2010-12-22 12:10:00,38.09,38.1,38.08,38.09,22350.0,22.6247,22.6307,22.6188,22.6247,22350.0
2010-12-22 12:15:00,38.08,38.12,38.06,38.12,16350.0,22.6188,22.6426,22.6069,22.6426,16350.0
2010-12-22 12:20:00,38.11,38.15,38.1,38.15,15900.0,22.6366,22.6604,22.6307,22.6604,15900.0
2010-12-22 12:25:00,38.15,38.17,38.15,38.16,31800.0,22.6604,22.6723,22.6604,22.6663,31800.0
2010-12-22 12:30:00,38.16,38.19,38.16,38.17,50700.0,22.6663,22.6841,22.6663,22.6723,50700.0
2010-12-22 12:35:00,38.16,38.16,38.07,38.07,28500.0,22.6663,22.6663,22.6129,22.6129,28500.0
2010-12-22 12:40:00,38.07,38.11,38.06,38.11,29100.0,22.6129,22.6366,22.6069,22.6366,29100.0
2010-12-22 12:45:00,38.11,38.12,38.08,38.09,30300.0,22.6366,22.6426,22.6188,22.6247,30300.0
2010-12-22 12:50:00,38.1,38.14,38.09,38.14,28650.0,22.6307,22.6544,22.6247,22.6544,28650.0
2010-12-22 12:55:00,38.14,38.15,38.11,38.11,15900.0,22.6544,22.6604,22.6366,22.6366,15900.0
2010-12-22 13:00:00,38.1,38.1,38.07,38.09,12300.0,22.6307,22.6307,22.6129,22.6247,12300.0
2010-12-22 13:05:00,38.09,38.09,38.07,38.07,9750.0,22.6247,22.6247,22.6129,22.6129,9750.0
2010-12-22 13:10:00,38.07,38.07,38.05,38.07,12150.0,22.6129,22.6129,22.601,22.6129,12150.0
2010-12-22 13:15:00,38.07,38.1,38.05,38.09,13050.0,22.6129,22.6307,22.601,22.6247,13050.0
2010-12-22 13:20:00,38.09,38.12,38.08,38.09,19650.0,22.6247,22.6426,22.6188,22.6247,19650.0
2010-12-22 13:25:00,38.09,38.1,38.08,38.09,13500.0,22.6247,22.6307,22.6188,22.6247,13500.0
2010-12-22 13:30:00,38.09,38.1,38.07,38.07,12150.0,22.6247,22.6307,22.6129,22.6129,12150.0
2010-12-22 13:35:00,38.07,38.08,38.05,38.07,10350.0,22.6129,22.6188,22.601,22.6129,10350.0
2010-12-22 13:40:00,38.07,38.11,38.05,38.05,22800.0,22.6129,22.6366,22.601,22.601,22800.0
2010-12-22 13:45:00,38.05,38.05,38.02,38.03,16350.0,22.601,22.601,22.5832,22.5891,16350.0
2010-12-22 13:50:00,38.03,38.05,38.01,38.05,13500.0,22.5891,22.601,22.5772,22.601,13500.0
2010-12-22 13:55:00,38.05,38.09,38.05,38.08,12450.0,22.601,22.6247,22.601,22.6188,12450.0
2010-12-22 14:00:00,38.07,38.09,38.04,38.04,16350.0,22.6129,22.6247,22.595,22.595,16350.0
2010-12-22 14:05:00,38.05,38.05,38.02,38.03,14700.0,22.601,22.601,22.5832,22.5891,14700.0
2010-12-22 14:10:00,38.03,38.07,38.03,38.05,7650.0,22.5891,22.6129,22.5891,22.601,7650.0
2010-12-22 14:15:00,38.05,38.05,38.03,38.05,9750.0,22.601,22.601,22.5891,22.601,9750.0
2010-12-22 14:20:00,38.05,38.07,38.03,38.03,9000.0,22.601,22.6129,22.5891,22.5891,9000.0
2010-12-22 14:25:00,38.03,38.03,37.99,37.99,32250.0,22.5891,22.5891,22.5653,22.5653,32250.0
2010-12-22 14:30:00,37.99,38.02,37.99,38.02,18600.0,22.5653,22.5832,22.5653,22.5832,18600.0
2010-12-22 14:35:00,38.03,38.05,38.01,38.01,21900.0,22.5891,22.601,22.5772,22.5772,21900.0
2010-12-22 14:40:00,38.01,38.03,37.99,38.03,25200.0,22.5772,22.5891,22.5653,22.5891,25200.0
2010-12-22 14:45:00,38.03,38.07,38.03,38.06,11100.0,22.5891,22.6129,22.5891,22.6069,11100.0
2010-12-22 14:50:00,38.06,38.09,38.03,38.09,17250.0,22.6069,22.6247,22.5891,22.6247,17250.0
2010-12-22 14:55:00,38.1,38.11,38.08,38.1,22650.0,22.6307,22.6366,22.6188,22.6307,22650.0
2010-12-22 15:00:00,38.09,38.1,38.06,38.07,18300.0,22.6247,22.6307,22.6069,22.6129,18300.0
2010-12-22 15:05:00,38.06,38.09,38.05,38.06,23100.0,22.6069,22.6247,22.601,22.6069,23100.0
2010-12-22 15:10:00,38.05,38.08,38.05,38.05,29550.0,22.601,22.6188,22.601,22.601,29550.0
2010-12-22 15:15:00,38.06,38.06,38.04,38.05,13350.0,22.6069,22.6069,22.595,22.601,13350.0
2010-12-22 15:20:00,38.05,38.1,38.04,38.09,21000.0,22.601,22.6307,22.595,22.6247,21000.0
2010-12-22 15:25:00,38.09,38.11,38.07,38.1,40950.0,22.6247,22.6366,22.6129,22.6307,40950.0
2010-12-22 15:30:00,38.09,38.11,38.06,38.06,50550.0,22.6247,22.6366,22.6069,22.6069,50550.0
2010-12-22 15:35:00,38.05,38.09,38.05,38.09,29100.0,22.601,22.6247,22.601,22.6247,29100.0
2010-12-22 15:40:00,38.09,38.13,38.08,38.09,88950.0,22.6247,22.6485,22.6188,22.6247,88950.0
2010-12-22 15:45:00,38.09,38.11,38.07,38.07,96900.0,22.6247,22.6366,22.6129,22.6129,96900.0
2010-12-22 15:50:00,38.07,38.1,38.04,38.09,123300.0,22.6129,22.6307,22.595,22.6247,123300.0
2010-12-22 15:55:00,38.09,38.12,38.07,38.11,125700.0,22.6247,22.6426,22.6129,22.6366,125700.0
2010-12-23 09:30:00,37.95,38.1,37.95,37.97,26250.0,22.5416,22.6307,22.5416,22.5535,26250.0
2010-12-23 09:35:00,37.99,38.03,37.91,37.95,30900.0,22.5653,22.5891,22.5178,22.5416,30900.0
2010-12-23 09:40:00,37.96,38.01,37.93,37.97,29850.0,22.5475,22.5772,22.5297,22.5535,29850.0
2010-12-23 09:45:00,37.97,38.0,37.94,37.98,12000.0,22.5535,22.5713,22.5356,22.5594,12000.0
2010-12-23 09:50:00,37.97,38.06,37.97,38.02,18600.0,22.5535,22.6069,22.5535,22.5832,18600.0
2010-12-23 09:55:00,38.03,38.03,37.97,37.99,11400.0,22.5891,22.5891,22.5535,22.5653,11400.0
2010-12-23 10:00:00,37.98,38.01,37.97,37.97,22650.0,22.5594,22.5772,22.5535,22.5535,22650.0
2010-12-23 10:05:00,37.99,38.01,37.97,37.99,11400.0,22.5653,22.5772,22.5535,22.5653,11400.0
2010-12-23 10:10:00,37.99,38.01,37.95,37.98,14850.0,22.5653,22.5772,22.5416,22.5594,14850.0
2010-12-23 10:15:00,37.98,37.98,37.87,37.87,22500.0,22.5594,22.5594,22.4941,22.4941,22500.0
2010-12-23 10:20:00,37.87,37.91,37.81,37.86,20400.0,22.4941,22.5178,22.4584,22.4881,20400.0
2010-12-23 10:25:00,37.87,37.88,37.84,37.85,12300.0,22.4941,22.5,22.4762,22.4822,12300.0
2010-12-23 10:30:00,37.88,37.92,37.87,37.87,10350.0,22.5,22.5238,22.4941,22.4941,10350.0
2010-12-23 10:35:00,37.87,37.93,37.87,37.89,16050.0,22.4941,22.5297,22.4941,22.5059,16050.0
2010-12-23 10:40:00,37.89,37.91,37.84,37.85,15450.0,22.5059,22.5178,22.4762,22.4822,15450.0
2010-12-23 10:45:00,37.85,37.85,37.82,37.83,9300.0,22.4822,22.4822,22.4644,22.4703,9300.0
2010-12-23 10:50:00,37.82,37.85,37.82,37.85,6000.0,22.4644,22.4822,22.4644,22.4822,6000.0
2010-12-23 10:55:00,37.86,37.9,37.85,37.87,7050.0,22.4881,22.5119,22.4822,22.4941,7050.0
2010-12-23 11:00:00,37.87,37.9,37.85,37.85,9150.0,22.4941,22.5119,22.4822,22.4822,9150.0
2010-12-23 11:05:00,37.84,37.89,37.83,37.89,12750.0,22.4762,22.5059,22.4703,22.5059,12750.0
2010-12-23 11:10:00,37.89,37.91,37.88,37.88,7950.0,22.5059,22.5178,22.5,22.5,7950.0
2010-12-23 11:15:00,37.88,37.95,37.88,37.95,10050.0,22.5,22.5416,22.5,22.5416,10050.0
2010-12-23 11:20:00,37.95,37.96,37.93,37.95,9450.0,22.5416,22.5475,22.5297,22.5416,9450.0
2010-12-23 11:25:00,37.95,37.97,37.94,37.94,12300.0,22.5416,22.5535,22.5356,22.5356,12300.0
2010-12-23 11:30:00,37.95,37.97,37.93,37.93,9000.0,22.5416,22.5535,22.5297,22.5297,9000.0
2010-12-23 11:35:00,37.93,37.95,37.89,37.95,7800.0,22.5297,22.5416,22.5059,22.5416,7800.0
2010-12-23 11:40:00,37.94,37.95,37.9,37.93,13950.0,22.5356,22.5416,22.5119,22.5297,13950.0
2010-12-23 11:45:00,37.94,37.95,37.87,37.91,30300.0,22.5356,22.5416,22.4941,22.5178,30300.0
2010-12-23 11:50:00,37.92,37.94,37.87,37.93,39150.0,22.5238,22.5356,22.4941,22.5297,39150.0
2010-12-23 11:55:00,37.94,37.94,37.91,37.92,6600.0,22.5356,22.5356,22.5178,22.5238,6600.0
2010-12-23 12:00:00,37.92,37.96,37.92,37.95,5250.0,22.5238,22.5475,22.5238,22.5416,5250.0
2010-12-23 12:05:00,37.95,37.96,37.89,37.91,9150.0,22.5416,22.5475,22.5059,22.5178,9150.0
2010-12-23 12:10:00,37.91,37.94,37.91,37.92,10650.0,22.5178,22.5356,22.5178,22.5238,10650.0
2010-12-23 12:15:00,37.91,37.92,37.87,37.87,14250.0,22.5178,22.5238,22.4941,22.4941,14250.0
2010-12-23 12:20:00,37.87,37.89,37.87,37.88,7950.0,22.4941,22.5059,22.4941,22.5,7950.0
2010-12-23 12:25:00,37.88,37.91,37.87,37.9,21450.0,22.5,22.5178,22.4941,22.5119,21450.0
2010-12-23 12:30:00,37.9,37.93,37.88,37.93,5550.0,22.5119,22.5297,22.5,22.5297,5550.0
2010-12-23 12:35:00,37.92,37.93,37.91,37.91,4500.0,22.5238,22.5297,22.5178,22.5178,4500.0
2010-12-23 12:40:00,37.93,37.93,37.87,37.89,13350.0,22.5297,22.5297,22.4941,22.5059,13350.0
2010-12-23 12:45:00,37.89,37.9,37.87,37.89,3900.0,22.5059,22.5119,22.4941,22.5059,3900.0
2010-12-23 12:50:00,37.89,37.93,37.89,37.93,6000.0,22.5059,22.5297,22.5059,22.5297,6000.0
2010-12-23 12:55:00,37.92,37.93,37.91,37.92,5550.0,22.5238,22.5297,22.5178,22.5238,5550.0
2010-12-23 13:00:00,37.92,37.95,37.92,37.93,8250.0,22.5238,22.5416,22.5238,22.5297,8250.0
2010-12-23 13:05:00,37.92,37.93,37.89,37.89,16350.0,22.5238,22.5297,22.5059,22.5059,16350.0
2010-12-23 13:10:00,37.91,37.95,37.91,37.95,3300.0,22.5178,22.5416,22.5178,22.5416,3300.0
2010-12-23 13:15:00,37.95,37.95,37.94,37.95,4800.0,22.5416,22.5416,22.5356,22.5416,4800.0
2010-12-23 13:20:00,37.95,37.95,37.89,37.9,11100.0,22.5416,22.5416,22.5059,22.5119,11100.0
2010-12-23 13:25:00,37.9,37.93,37.89,37.89,6900.0,22.5119,22.5297,22.5059,22.5059,6900.0
2010-12-23 13:30:00,37.91,37.93,37.9,37.93,8100.0,22.5178,22.5297,22.5119,22.5297,8100.0
2010-12-23 13:35:00,37.93,37.95,37.91,37.95,7950.0,22.5297,22.5416,22.5178,22.5416,7950.0
2010-12-23 13:40:00,37.95,37.99,37.94,37.97,21000.0,22.5416,22.5653,22.5356,22.5535,21000.0
2010-12-23 13:45:00,37.97,37.97,37.95,37.97,12750.0,22.5535,22.5535,22.5416,22.5535,12750.0
2010-12-23 13:50:00,37.97,37.97,37.95,37.96,11250.0,22.5535,22.5535,22.5416,22.5475,11250.0
2010-12-23 13:55:00,37.96,37.97,37.95,37.95,6600.0,22.5475,22.5535,22.5416,22.5416,6600.0
2010-12-23 14:00:00,37.96,37.96,37.94,37.96,16500.0,22.5475,22.5475,22.5356,22.5475,16500.0
2010-12-23 14:05:00,37.96,37.96,37.91,37.91,15900.0,22.5475,22.5475,22.5178,22.5178,15900.0
2010-12-23 14:10:00,37.91,37.94,37.91,37.93,11100.0,22.5178,22.5356,22.5178,22.5297,11100.0
2010-12-23 14:15:00,37.92,37.92,37.87,37.89,14400.0,22.5238,22.5238,22.4941,22.5059,14400.0
2010-12-23 14:20:00,37.89,37.92,37.87,37.88,19200.0,22.5059,22.5238,22.4941,22.5,19200.0
2010-12-23 14:25:00,37.88,37.91,37.87,37.9,14250.0,22.5,22.5178,22.4941,22.5119,14250.0
2010-12-23 14:30:00,37.91,37.93,37.89,37.93,16050.0,22.5178,22.5297,22.5059,22.5297,16050.0
2010-12-23 14:35:00,37.93,37.95,37.93,37.95,9900.0,22.5297,22.5416,22.5297,22.5416,9900.0
2010-12-23 14:40:00,37.94,37.96,37.93,37.94,14550.0,22.5356,22.5475,22.5297,22.5356,14550.0
2010-12-23 14:45:00,37.94,37.95,37.93,37.94,14700.0,22.5356,22.5416,22.5297,22.5356,14700.0
2010-12-23 14:50:00,37.94,37.96,37.93,37.96,9750.0,22.5356,22.5475,22.5297,22.5475,9750.0
2010-12-23 14:55:00,37.97,37.97,37.95,37.97,15450.0,22.5535,22.5535,22.5416,22.5535,15450.0
2010-12-23 15:00:00,37.97,37.97,37.93,37.93,15750.0,22.5535,22.5535,22.5297,22.5297,15750.0
2010-12-23 15:05:00,37.93,37.99,37.93,37.98,21300.0,22.5297,22.5653,22.5297,22.5594,21300.0
2010-12-23 15:10:00,37.99,38.0,37.98,37.99,14700.0,22.5653,22.5713,22.5594,22.5653,14700.0
2010-12-23 15:15:00,37.99,38.01,37.99,38.01,18300.0,22.5653,22.5772,22.5653,22.5772,18300.0
2010-12-23 15:20:00,38.01,38.03,38.01,38.02,19800.0,22.5772,22.5891,22.5772,22.5832,19800.0
2010-12-23 15:25:00,38.02,38.05,38.01,38.03,32100.0,22.5832,22.601,22.5772,22.5891,32100.0
2010-12-23 15:30:00,38.03,38.05,38.03,38.03,32850.0,22.5891,22.601,22.5891,22.5891,32850.0
2010-12-23 15:35:00,38.03,38.04,37.99,38.01,26700.0,22.5891,22.595,22.5653,22.5772,26700.0
2010-12-23 15:40:00,38.01,38.03,38.0,38.03,32250.0,22.5772,22.5891,22.5713,22.5891,32250.0
2010-12-23 15:45:00,38.02,38.02,37.96,37.99,50850.0,22.5832,22.5832,22.5475,22.5653,50850.0
2010-12-23 15:50:00,37.99,38.03,37.97,37.99,42300.0,22.5653,22.5891,22.5535,22.5653,42300.0
2010-12-23 15:55:00,37.99,38.07,37.97,38.07,78600.0,22.5653,22.6129,22.5535,22.6129,78600.0
2010-12-27 09:30:00,37.95,37.95,37.81,37.84,17250.0,22.5416,22.5416,22.4584,22.4762,17250.0
2010-12-27 09:35:00,37.85,37.85,37.69,37.75,29400.0,22.4822,22.4822,22.3871,22.4228,29400.0
2010-12-27 09:40:00,37.74,37.74,37.6,37.7,47550.0,22.4168,22.4168,22.3337,22.3931,47550.0
2010-12-27 09:45:00,37.69,37.71,37.66,37.67,31500.0,22.3871,22.399,22.3693,22.3753,31500.0
2010-12-27 09:50:00,37.67,37.73,37.67,37.72,30600.0,22.3753,22.4109,22.3753,22.405,30600.0
2010-12-27 09:55:00,37.71,37.81,37.7,37.76,32850.0,22.399,22.4584,22.3931,22.4287,32850.0
2010-12-27 10:00:00,37.76,37.85,37.76,37.77,22650.0,22.4287,22.4822,22.4287,22.4347,22650.0
2010-12-27 10:05:00,37.76,37.76,37.67,37.67,14850.0,22.4287,22.4287,22.3753,22.3753,14850.0
2010-12-27 10:10:00,37.67,37.75,37.65,37.74,11550.0,22.3753,22.4228,22.3634,22.4168,11550.0
2010-12-27 10:15:00,37.74,37.79,37.73,37.73,14400.0,22.4168,22.4465,22.4109,22.4109,14400.0
2010-12-27 10:20:00,37.74,37.75,37.71,37.74,9150.0,22.4168,22.4228,22.399,22.4168,9150.0
2010-12-27 10:25:00,37.74,37.76,37.73,37.73,7650.0,22.4168,22.4287,22.4109,22.4109,7650.0
2010-12-27 10:30:00,37.73,37.75,37.72,37.74,10050.0,22.4109,22.4228,22.405,22.4168,10050.0
2010-12-27 10:35:00,37.73,37.74,37.67,37.69,18300.0,22.4109,22.4168,22.3753,22.3871,18300.0
2010-12-27 10:40:00,37.68,37.69,37.64,37.65,30000.0,22.3812,22.3871,22.3574,22.3634,30000.0
2010-12-27 10:45:00,37.66,37.73,37.66,37.71,12600.0,22.3693,22.4109,22.3693,22.399,12600.0
2010-12-27 10:50:00,37.71,37.75,37.71,37.73,11250.0,22.399,22.4228,22.399,22.4109,11250.0
2010-12-27 10:55:00,37.73,37.77,37.73,37.75,6600.0,22.4109,22.4347,22.4109,22.4228,6600.0
2010-12-27 11:00:00,37.75,37.78,37.75,37.77,10500.0,22.4228,22.4406,22.4228,22.4347,10500.0
2010-12-27 11:05:00,37.77,37.77,37.74,37.75,9900.0,22.4347,22.4347,22.4168,22.4228,9900.0
2010-12-27 11:10:00,37.74,37.79,37.74,37.78,10500.0,22.4168,22.4465,22.4168,22.4406,10500.0
2010-12-27 11:15:00,37.78,37.79,37.75,37.75,11850.0,22.4406,22.4465,22.4228,22.4228,11850.0
2010-12-27 11:20:00,37.75,37.78,37.73,37.78,8250.0,22.4228,22.4406,22.4109,22.4406,8250.0
2010-12-27 11:25:00,37.78,37.78,37.75,37.77,5850.0,22.4406,22.4406,22.4228,22.4347,5850.0
2010-12-27 11:30:00,37.77,37.77,37.73,37.73,9450.0,22.4347,22.4347,22.4109,22.4109,9450.0
2010-12-27 11:35:00,37.74,37.77,37.74,37.77,6300.0,22.4168,22.4347,22.4168,22.4347,6300.0
2010-12-27 11:40:00,37.77,37.81,37.77,37.8,5250.0,22.4347,22.4584,22.4347,22.4525,5250.0
2010-12-27 11:45:00,37.8,37.82,37.79,37.8,4950.0,22.4525,22.4644,22.4465,22.4525,4950.0
2010-12-27 11:50:00,37.8,37.81,37.79,37.79,4500.0,22.4525,22.4584,22.4465,22.4465,4500.0
2010-12-27 11:55:00,37.79,37.83,37.77,37.83,9450.0,22.4465,22.4703,22.4347,22.4703,9450.0
2010-12-27 12:00:00,37.83,37.85,37.83,37.84,8400.0,22.4703,22.4822,22.4703,22.4762,8400.0
2010-12-27 12:05:00,37.85,37.9,37.85,37.9,16350.0,22.4822,22.5119,22.4822,22.5119,16350.0
2010-12-27 12:10:00,37.9,37.91,37.87,37.89,11700.0,22.5119,22.5178,22.4941,22.5059,11700.0
2010-12-27 12:15:00,37.89,37.9,37.88,37.89,6150.0,22.5059,22.5119,22.5,22.5059,6150.0
2010-12-27 12:20:00,37.9,37.91,37.89,37.91,5400.0,22.5119,22.5178,22.5059,22.5178,5400.0
2010-12-27 12:25:00,37.91,37.91,37.91,37.91,2850.0,22.5178,22.5178,22.5178,22.5178,2850.0
2010-12-27 12:30:00,37.91,37.93,37.91,37.91,6150.0,22.5178,22.5297,22.5178,22.5178,6150.0
2010-12-27 12:35:00,37.91,37.93,37.9,37.91,11400.0,22.5178,22.5297,22.5119,22.5178,11400.0
2010-12-27 12:40:00,37.89,37.92,37.89,37.89,6750.0,22.5059,22.5238,22.5059,22.5059,6750.0
2010-12-27 12:45:00,37.9,37.91,37.89,37.89,7500.0,22.5119,22.5178,22.5059,22.5059,7500.0
2010-12-27 12:50:00,37.89,37.91,37.89,37.91,4650.0,22.5059,22.5178,22.5059,22.5178,4650.0
2010-12-27 12:55:00,37.91,37.91,37.9,37.91,4200.0,22.5178,22.5178,22.5119,22.5178,4200.0
2010-12-27 13:00:00,37.91,37.91,37.89,37.91,8850.0,22.5178,22.5178,22.5059,22.5178,8850.0
2010-12-27 13:05:00,37.91,37.92,37.9,37.91,22350.0,22.5178,22.5238,22.5119,22.5178,22350.0
2010-12-27 13:10:00,37.91,37.99,37.9,37.97,62850.0,22.5178,22.5653,22.5119,22.5535,62850.0
2010-12-27 13:15:00,37.97,38.05,37.97,38.03,28650.0,22.5535,22.601,22.5535,22.5891,28650.0
2010-12-27 13:20:00,38.03,38.08,38.03,38.08,16950.0,22.5891,22.6188,22.5891,22.6188,16950.0
2010-12-27 13:25:00,38.08,38.1,38.05,38.08,79350.0,22.6188,22.6307,22.601,22.6188,79350.0
2010-12-27 13:30:00,38.07,38.08,38.07,38.07,27600.0,22.6129,22.6188,22.6129,22.6129,27600.0
2010-12-27 13:35:00,38.07,38.08,38.05,38.05,10800.0,22.6129,22.6188,22.601,22.601,10800.0
2010-12-27 13:40:00,38.05,38.07,38.04,38.07,7800.0,22.601,22.6129,22.595,22.6129,7800.0
2010-12-27 13:45:00,38.07,38.08,38.06,38.08,6300.0,22.6129,22.6188,22.6069,22.6188,6300.0
2010-12-27 13:50:00,38.08,38.09,38.05,38.05,16500.0,22.6188,22.6247,22.601,22.601,16500.0
2010-12-27 13:55:00,38.06,38.06,38.01,38.02,43950.0,22.6069,22.6069,22.5772,22.5832,43950.0
2010-12-27 14:00:00,38.03,38.03,38.02,38.03,5850.0,22.5891,22.5891,22.5832,22.5891,5850.0
2010-12-27 14:05:00,38.03,38.04,38.0,38.01,20100.0,22.5891,22.595,22.5713,22.5772,20100.0
2010-12-27 14:10:00,38.01,38.03,37.99,38.0,20100.0,22.5772,22.5891,22.5653,22.5713,20100.0
2010-12-27 14:15:00,37.99,38.02,37.99,38.0,13800.0,22.5653,22.5832,22.5653,22.5713,13800.0
2010-12-27 14:20:00,37.99,38.03,37.99,38.02,13500.0,22.5653,22.5891,22.5653,22.5832,13500.0
2010-12-27 14:25:00,38.02,38.03,37.99,38.0,15000.0,22.5832,22.5891,22.5653,22.5713,15000.0
2010-12-27 14:30:00,38.0,38.01,37.99,38.01,4500.0,22.5713,22.5772,22.5653,22.5772,4500.0
2010-12-27 14:35:00,38.0,38.01,38.0,38.0,8700.0,22.5713,22.5772,22.5713,22.5713,8700.0
2010-12-27 14:40:00,38.0,38.02,37.99,38.02,16050.0,22.5713,22.5832,22.5653,22.5832,16050.0
2010-12-27 14:45:00,38.02,38.05,38.02,38.05,9300.0,22.5832,22.601,22.5832,22.601,9300.0
2010-12-27 14:50:00,38.05,38.08,38.05,38.07,6900.0,22.601,22.6188,22.601,22.6129,6900.0
2010-12-27 14:55:00,38.05,38.05,38.01,38.03,5850.0,22.601,22.601,22.5772,22.5891,5850.0
2010-12-27 15:00:00,38.03,38.06,38.01,38.06,11550.0,22.5891,22.6069,22.5772,22.6069,11550.0
2010-12-27 15:05:00,38.06,38.07,38.06,38.06,7500.0,22.6069,22.6129,22.6069,22.6069,7500.0
2010-12-27 15:10:00,38.06,38.07,38.05,38.06,5400.0,22.6069,22.6129,22.601,22.6069,5400.0
2010-12-27 15:15:00,38.07,38.07,38.05,38.05,8700.0,22.6129,22.6129,22.601,22.601,8700.0
2010-12-27 15:20:00,38.06,38.06,38.05,38.05,9600.0,22.6069,22.6069,22.601,22.601,9600.0
2010-12-27 15:25:00,38.05,38.08,38.05,38.06,23700.0,22.601,22.6188,22.601,22.6069,23700.0
2010-12-27 15:30:00,38.06,38.07,38.05,38.05,9900.0,22.6069,22.6129,22.601,22.601,9900.0
2010-12-27 15:35:00,38.05,38.05,38.01,38.01,22650.0,22.601,22.601,22.5772,22.5772,22650.0
2010-12-27 15:40:00,38.0,38.05,38.0,38.04,21600.0,22.5713,22.601,22.5713,22.595,21600.0
2010-12-27 15:45:00,38.05,38.06,38.02,38.04,30150.0,22.601,22.6069,22.5832,22.595,30150.0
2010-12-27 15:50:00,38.04,38.06,38.03,38.05,29700.0,22.595,22.6069,22.5891,22.601,29700.0
2010-12-27 15:55:00,38.05,38.05,38.01,38.02,36450.0,22.601,22.601,22.5772,22.5832,36450.0
2010-12-28 09:30:00,38.03,38.23,38.02,38.02,27900.0,22.5891,22.7079,22.5832,22.5832,27900.0
2010-12-28 09:35:00,38.05,38.07,37.95,37.95,17100.0,22.601,22.6129,22.5416,22.5416,17100.0
2010-12-28 09:40:00,37.95,38.03,37.94,37.96,24900.0,22.5416,22.5891,22.5356,22.5475,24900.0
2010-12-28 09:45:00,37.97,38.01,37.96,38.01,15150.0,22.5535,22.5772,22.5475,22.5772,15150.0
2010-12-28 09:50:00,38.01,38.02,37.95,37.97,16050.0,22.5772,22.5832,22.5416,22.5535,16050.0
2010-12-28 09:55:00,37.97,37.99,37.96,37.96,6600.0,22.5535,22.5653,22.5475,22.5475,6600.0
2010-12-28 10:00:00,37.95,38.04,37.91,38.02,34050.0,22.5416,22.595,22.5178,22.5832,34050.0
2010-12-28 10:05:00,38.01,38.01,37.91,37.95,16800.0,22.5772,22.5772,22.5178,22.5416,16800.0
2010-12-28 10:10:00,37.94,37.98,37.94,37.95,21750.0,22.5356,22.5594,22.5356,22.5416,21750.0
2010-12-28 10:15:00,37.94,37.97,37.94,37.96,14550.0,22.5356,22.5535,22.5356,22.5475,14550.0
2010-12-28 10:20:00,37.96,37.97,37.93,37.97,18000.0,22.5475,22.5535,22.5297,22.5535,18000.0
2010-12-28 10:25:00,37.98,38.02,37.96,37.99,90150.0,22.5594,22.5832,22.5475,22.5653,90150.0
2010-12-28 10:30:00,37.99,38.05,37.99,38.01,104400.0,22.5653,22.601,22.5653,22.5772,104400.0
2010-12-28 10:35:00,38.01,38.01,37.94,37.95,82500.0,22.5772,22.5772,22.5356,22.5416,82500.0
2010-12-28 10:40:00,37.94,37.94,37.85,37.85,18750.0,22.5356,22.5356,22.4822,22.4822,18750.0
2010-12-28 10:45:00,37.85,37.89,37.85,37.86,8700.0,22.4822,22.5059,22.4822,22.4881,8700.0
2010-12-28 10:50:00,37.84,37.86,37.8,37.81,10350.0,22.4762,22.4881,22.4525,22.4584,10350.0
2010-12-28 10:55:00,37.81,37.82,37.79,37.8,9750.0,22.4584,22.4644,22.4465,22.4525,9750.0
2010-12-28 11:00:00,37.81,37.86,37.81,37.85,8250.0,22.4584,22.4881,22.4584,22.4822,8250.0
2010-12-28 11:05:00,37.85,37.85,37.81,37.83,11700.0,22.4822,22.4822,22.4584,22.4703,11700.0
2010-12-28 11:10:00,37.81,37.83,37.81,37.81,7800.0,22.4584,22.4703,22.4584,22.4584,7800.0
2010-12-28 11:15:00,37.81,37.81,37.79,37.81,11400.0,22.4584,22.4584,22.4465,22.4584,11400.0
2010-12-28 11:20:00,37.81,37.81,37.79,37.79,12600.0,22.4584,22.4584,22.4465,22.4465,12600.0
2010-12-28 11:25:00,37.79,37.81,37.77,37.77,7500.0,22.4465,22.4584,22.4347,22.4347,7500.0
2010-12-28 11:30:00,37.78,37.78,37.77,37.77,8250.0,22.4406,22.4406,22.4347,22.4347,8250.0
2010-12-28 11:35:00,37.77,37.79,37.77,37.79,7350.0,22.4347,22.4465,22.4347,22.4465,7350.0
2010-12-28 11:40:00,37.8,37.81,37.79,37.79,13650.0,22.4525,22.4584,22.4465,22.4465,13650.0
2010-12-28 11:45:00,37.79,37.8,37.76,37.77,20400.0,22.4465,22.4525,22.4287,22.4347,20400.0
2010-12-28 11:50:00,37.77,37.85,37.77,37.85,22500.0,22.4347,22.4822,22.4347,22.4822,22500.0
2010-12-28 11:55:00,37.85,37.87,37.8,37.81,12750.0,22.4822,22.4941,22.4525,22.4584,12750.0
2010-12-28 12:00:00,37.81,37.81,37.78,37.79,15600.0,22.4584,22.4584,22.4406,22.4465,15600.0
2010-12-28 12:05:00,37.79,37.8,37.76,37.76,28050.0,22.4465,22.4525,22.4287,22.4287,28050.0
2010-12-28 12:10:00,37.75,37.84,37.75,37.83,17400.0,22.4228,22.4762,22.4228,22.4703,17400.0
2010-12-28 12:15:00,37.83,37.85,37.83,37.84,6150.0,22.4703,22.4822,22.4703,22.4762,6150.0
2010-12-28 12:20:00,37.84,37.85,37.82,37.83,7200.0,22.4762,22.4822,22.4644,22.4703,7200.0
2010-12-28 12:25:00,37.83,37.86,37.82,37.86,7950.0,22.4703,22.4881,22.4644,22.4881,7950.0
2010-12-28 12:30:00,37.86,37.89,37.86,37.88,3900.0,22.4881,22.5059,22.4881,22.5,3900.0
2010-12-28 12:35:00,37.89,37.89,37.87,37.87,4200.0,22.5059,22.5059,22.4941,22.4941,4200.0
2010-12-28 12:40:00,37.87,37.87,37.84,37.85,10950.0,22.4941,22.4941,22.4762,22.4822,10950.0
2010-12-28 12:45:00,37.85,37.87,37.84,37.87,8850.0,22.4822,22.4941,22.4762,22.4941,8850.0
2010-12-28 12:50:00,37.87,37.87,37.86,37.87,7800.0,22.4941,22.4941,22.4881,22.4941,7800.0
2010-12-28 12:55:00,37.87,37.88,37.85,37.85,11850.0,22.4941,22.5,22.4822,22.4822,11850.0
2010-12-28 13:00:00,37.85,37.9,37.85,37.89,22950.0,22.4822,22.5119,22.4822,22.5059,22950.0
2010-12-28 13:05:00,37.89,37.94,37.89,37.94,32400.0,22.5059,22.5356,22.5059,22.5356,32400.0
2010-12-28 13:10:00,37.95,37.97,37.94,37.97,9300.0,22.5416,22.5535,22.5356,22.5535,9300.0
2010-12-28 13:15:00,37.97,37.97,37.93,37.96,24900.0,22.5535,22.5535,22.5297,22.5475,24900.0
2010-12-28 13:20:00,37.95,37.96,37.92,37.92,12000.0,22.5416,22.5475,22.5238,22.5238,12000.0
2010-12-28 13:25:00,37.92,37.96,37.92,37.96,14250.0,22.5238,22.5475,22.5238,22.5475,14250.0
2010-12-28 13:30:00,37.96,37.96,37.95,37.95,6000.0,22.5475,22.5475,22.5416,22.5416,6000.0
2010-12-28 13:35:00,37.95,37.97,37.95,37.97,9150.0,22.5416,22.5535,22.5416,22.5535,9150.0
2010-12-28 13:40:00,37.97,37.97,37.95,37.96,4950.0,22.5535,22.5535,22.5416,22.5475,4950.0
2010-12-28 13:45:00,37.97,37.97,37.96,37.96,4200.0,22.5535,22.5535,22.5475,22.5475,4200.0
2010-12-28 13:50:00,37.95,37.95,37.94,37.95,4650.0,22.5416,22.5416,22.5356,22.5416,4650.0
2010-12-28 13:55:00,37.94,37.95,37.94,37.95,5100.0,22.5356,22.5416,22.5356,22.5416,5100.0
2010-12-28 14:00:00,37.94,37.97,37.94,37.96,15150.0,22.5356,22.5535,22.5356,22.5475,15150.0
2010-12-28 14:05:00,37.96,37.97,37.96,37.97,3000.0,22.5475,22.5535,22.5475,22.5535,3000.0
2010-12-28 14:10:00,37.97,37.98,37.96,37.97,9750.0,22.5535,22.5594,22.5475,22.5535,9750.0
2010-12-28 14:15:00,37.97,37.97,37.96,37.97,4200.0,22.5535,22.5535,22.5475,22.5535,4200.0
2010-12-28 14:20:00,37.98,37.99,37.98,37.99,7050.0,22.5594,22.5653,22.5594,22.5653,7050.0
2010-12-28 14:25:00,37.99,37.99,37.97,37.99,7050.0,22.5653,22.5653,22.5535,22.5653,7050.0
2010-12-28 14:30:00,37.99,37.99,37.97,37.98,12600.0,22.5653,22.5653,22.5535,22.5594,12600.0
2010-12-28 14:35:00,37.98,37.99,37.97,37.98,8700.0,22.5594,22.5653,22.5535,22.5594,8700.0
2010-12-28 14:40:00,37.98,37.98,37.97,37.98,11850.0,22.5594,22.5594,22.5535,22.5594,11850.0
2010-12-28 14:45:00,37.97,37.99,37.97,37.99,7050.0,22.5535,22.5653,22.5535,22.5653,7050.0
2010-12-28 14:50:00,37.99,38.01,37.99,38.01,5850.0,22.5653,22.5772,22.5653,22.5772,5850.0
2010-12-28 14:55:00,38.0,38.03,37.99,38.01,13050.0,22.5713,22.5891,22.5653,22.5772,13050.0
2010-12-28 15:00:00,38.01,38.02,38.01,38.02,9450.0,22.5772,22.5832,22.5772,22.5832,9450.0
2010-12-28 15:05:00,38.02,38.04,38.01,38.04,8400.0,22.5832,22.595,22.5772,22.595,8400.0
2010-12-28 15:10:00,38.04,38.04,38.03,38.03,7800.0,22.595,22.595,22.5891,22.5891,7800.0
2010-12-28 15:15:00,38.03,38.03,38.02,38.03,12000.0,22.5891,22.5891,22.5832,22.5891,12000.0
2010-12-28 15:20:00,38.02,38.03,38.02,38.03,19350.0,22.5832,22.5891,22.5832,22.5891,19350.0
2010-12-28 15:25:00,38.02,38.04,38.01,38.03,22650.0,22.5832,22.595,22.5772,22.5891,22650.0
2010-12-28 15:30:00,38.03,38.05,38.03,38.05,28950.0,22.5891,22.601,22.5891,22.601,28950.0
2010-12-28 15:35:00,38.04,38.07,38.04,38.06,31200.0,22.595,22.6129,22.595,22.6069,31200.0
2010-12-28 15:40:00,38.06,38.07,38.05,38.07,28800.0,22.6069,22.6129,22.601,22.6129,28800.0
2010-12-28 15:45:00,38.07,38.07,38.05,38.07,28350.0,22.6129,22.6129,22.601,22.6129,28350.0
2010-12-28 15:50:00,38.07,38.09,38.06,38.09,51000.0,22.6129,22.6247,22.6069,22.6247,51000.0
2010-12-28 15:55:00,38.09,38.09,38.06,38.07,81300.0,22.6247,22.6247,22.6069,22.6129,81300.0
2010-12-29 09:30:00,38.25,38.27,38.07,38.16,23850.0,22.7198,22.7317,22.6129,22.6663,23850.0
2010-12-29 09:35:00,38.16,38.23,38.15,38.2,18300.0,22.6663,22.7079,22.6604,22.6901,18300.0
2010-12-29 09:40:00,38.21,38.25,38.18,38.19,18300.0,22.696,22.7198,22.6782,22.6841,18300.0
2010-12-29 09:45:00,38.19,38.23,38.19,38.22,10800.0,22.6841,22.7079,22.6841,22.702,10800.0
2010-12-29 09:50:00,38.23,38.27,38.19,38.27,13050.0,22.7079,22.7317,22.6841,22.7317,13050.0
2010-12-29 09:55:00,38.27,38.27,38.23,38.23,11550.0,22.7317,22.7317,22.7079,22.7079,11550.0
2010-12-29 10:00:00,38.24,38.25,38.21,38.25,22650.0,22.7138,22.7198,22.696,22.7198,22650.0
2010-12-29 10:05:00,38.25,38.25,38.22,38.22,11550.0,22.7198,22.7198,22.702,22.702,11550.0
2010-12-29 10:10:00,38.23,38.25,38.22,38.25,10500.0,22.7079,22.7198,22.702,22.7198,10500.0
2010-12-29 10:15:00,38.25,38.25,38.22,38.23,12900.0,22.7198,22.7198,22.702,22.7079,12900.0
2010-12-29 10:20:00,38.23,38.31,38.22,38.31,16200.0,22.7079,22.7554,22.702,22.7554,16200.0
2010-12-29 10:25:00,38.31,38.31,38.26,38.29,19200.0,22.7554,22.7554,22.7257,22.7435,19200.0
2010-12-29 10:30:00,38.29,38.3,38.28,38.29,7950.0,22.7435,22.7495,22.7376,22.7435,7950.0
2010-12-29 10:35:00,38.29,38.29,38.25,38.25,4050.0,22.7435,22.7435,22.7198,22.7198,4050.0
2010-12-29 10:40:00,38.25,38.3,38.23,38.3,28200.0,22.7198,22.7495,22.7079,22.7495,28200.0
2010-12-29 10:45:00,38.3,38.37,38.29,38.36,31350.0,22.7495,22.7911,22.7435,22.7851,31350.0
2010-12-29 10:50:00,38.37,38.37,38.36,38.37,18750.0,22.7911,22.7911,22.7851,22.7911,18750.0
2010-12-29 10:55:00,38.36,38.39,38.35,38.35,17850.0,22.7851,22.8029,22.7792,22.7792,17850.0
2010-12-29 11:00:00,38.35,38.39,38.35,38.39,84750.0,22.7792,22.8029,22.7792,22.8029,84750.0
2010-12-29 11:05:00,38.39,38.4,38.38,38.4,19500.0,22.8029,22.8089,22.797,22.8089,19500.0
2010-12-29 11:10:00,38.41,38.46,38.41,38.45,60300.0,22.8148,22.8445,22.8148,22.8386,60300.0
2010-12-29 11:15:00,38.45,38.47,38.43,38.47,44250.0,22.8386,22.8505,22.8267,22.8505,44250.0
2010-12-29 11:20:00,38.46,38.51,38.44,38.51,34500.0,22.8445,22.8742,22.8326,22.8742,34500.0
2010-12-29 11:25:00,38.51,38.51,38.49,38.5,10950.0,22.8742,22.8742,22.8623,22.8683,10950.0
2010-12-29 11:30:00,38.49,38.53,38.49,38.53,24300.0,22.8623,22.8861,22.8623,22.8861,24300.0
2010-12-29 11:35:00,38.53,38.55,38.53,38.55,15150.0,22.8861,22.898,22.8861,22.898,15150.0
2010-12-29 11:40:00,38.54,38.55,38.53,38.55,8550.0,22.892,22.898,22.8861,22.898,8550.0
2010-12-29 11:45:00,38.55,38.55,38.53,38.53,7950.0,22.898,22.898,22.8861,22.8861,7950.0
2010-12-29 11:50:00,38.51,38.55,38.51,38.53,10950.0,22.8742,22.898,22.8742,22.8861,10950.0
2010-12-29 11:55:00,38.53,38.53,38.48,38.49,16350.0,22.8861,22.8861,22.8564,22.8623,16350.0
2010-12-29 12:00:00,38.49,38.51,38.47,38.47,22950.0,22.8623,22.8742,22.8505,22.8505,22950.0
2010-12-29 12:05:00,38.47,38.47,38.43,38.46,22200.0,22.8505,22.8505,22.8267,22.8445,22200.0
2010-12-29 12:10:00,38.45,38.51,38.45,38.51,16800.0,22.8386,22.8742,22.8386,22.8742,16800.0
2010-12-29 12:15:00,38.5,38.51,38.48,38.49,17550.0,22.8683,22.8742,22.8564,22.8623,17550.0
2010-12-29 12:20:00,38.49,38.49,38.47,38.47,12150.0,22.8623,22.8623,22.8505,22.8505,12150.0
2010-12-29 12:25:00,38.48,38.51,38.48,38.51,21900.0,22.8564,22.8742,22.8564,22.8742,21900.0
2010-12-29 12:30:00,38.51,38.51,38.5,38.5,17850.0,22.8742,22.8742,22.8683,22.8683,17850.0
2010-12-29 12:35:00,38.49,38.51,38.47,38.51,12150.0,22.8623,22.8742,22.8505,22.8742,12150.0
2010-12-29 12:40:00,38.5,38.51,38.48,38.48,6750.0,22.8683,22.8742,22.8564,22.8564,6750.0
2010-12-29 12:45:00,38.47,38.49,38.45,38.47,14100.0,22.8505,22.8623,22.8386,22.8505,14100.0
2010-12-29 12:50:00,38.47,38.47,38.39,38.42,51600.0,22.8505,22.8505,22.8029,22.8208,51600.0
2010-12-29 12:55:00,38.42,38.44,38.42,38.42,9150.0,22.8208,22.8326,22.8208,22.8208,9150.0
2010-12-29 13:00:00,38.42,38.45,38.42,38.45,12750.0,22.8208,22.8386,22.8208,22.8386,12750.0
2010-12-29 13:05:00,38.45,38.46,38.42,38.42,11400.0,22.8386,22.8445,22.8208,22.8208,11400.0
2010-12-29 13:10:00,38.42,38.43,38.41,38.42,19200.0,22.8208,22.8267,22.8148,22.8208,19200.0
2010-12-29 13:15:00,38.42,38.43,38.41,38.42,66000.0,22.8208,22.8267,22.8148,22.8208,66000.0
2010-12-29 13:20:00,38.42,38.42,38.41,38.42,18450.0,22.8208,22.8208,22.8148,22.8208,18450.0
2010-12-29 13:25:00,38.42,38.42,38.38,38.39,10500.0,22.8208,22.8208,22.797,22.8029,10500.0
2010-12-29 13:30:00,38.38,38.39,38.38,38.39,12150.0,22.797,22.8029,22.797,22.8029,12150.0
2010-12-29 13:35:00,38.39,38.39,38.38,38.39,15450.0,22.8029,22.8029,22.797,22.8029,15450.0
2010-12-29 13:40:00,38.39,38.39,38.38,38.39,20700.0,22.8029,22.8029,22.797,22.8029,20700.0
2010-12-29 13:45:00,38.39,38.39,38.38,38.39,14700.0,22.8029,22.8029,22.797,22.8029,14700.0
2010-12-29 13:50:00,38.39,38.39,38.37,38.37,14100.0,22.8029,22.8029,22.7911,22.7911,14100.0
2010-12-29 13:55:00,38.37,38.4,38.37,38.4,28650.0,22.7911,22.8089,22.7911,22.8089,28650.0
2010-12-29 14:00:00,38.4,38.4,38.38,38.39,10950.0,22.8089,22.8089,22.797,22.8029,10950.0
2010-12-29 14:05:00,38.4,38.4,38.39,38.4,6450.0,22.8089,22.8089,22.8029,22.8089,6450.0
2010-12-29 14:10:00,38.4,38.42,38.39,38.41,13350.0,22.8089,22.8208,22.8029,22.8148,13350.0
2010-12-29 14:15:00,38.41,38.42,38.39,38.4,16650.0,22.8148,22.8208,22.8029,22.8089,16650.0
2010-12-29 14:20:00,38.41,38.42,38.39,38.39,35550.0,22.8148,22.8208,22.8029,22.8029,35550.0
2010-12-29 14:25:00,38.39,38.4,38.37,38.4,28050.0,22.8029,22.8089,22.7911,22.8089,28050.0
2010-12-29 14:30:00,38.4,38.42,38.4,38.4,24600.0,22.8089,22.8208,22.8089,22.8089,24600.0
2010-12-29 14:35:00,38.39,38.4,38.39,38.39,25050.0,22.8029,22.8089,22.8029,22.8029,25050.0
2010-12-29 14:40:00,38.39,38.41,38.38,38.39,72750.0,22.8029,22.8148,22.797,22.8029,72750.0
2010-12-29 14:45:00,38.38,38.39,38.37,38.37,23100.0,22.797,22.8029,22.7911,22.7911,23100.0
2010-12-29 14:50:00,38.37,38.4,38.37,38.39,16800.0,22.7911,22.8089,22.7911,22.8029,16800.0
2010-12-29 14:55:00,38.39,38.4,38.37,38.37,22050.0,22.8029,22.8089,22.7911,22.7911,22050.0
2010-12-29 15:00:00,38.37,38.4,38.37,38.39,35400.0,22.7911,22.8089,22.7911,22.8029,35400.0
2010-12-29 15:05:00,38.39,38.4,38.38,38.4,31200.0,22.8029,22.8089,22.797,22.8089,31200.0
2010-12-29 15:10:00,38.39,38.39,38.37,38.37,39300.0,22.8029,22.8029,22.7911,22.7911,39300.0
2010-12-29 15:15:00,38.37,38.39,38.37,38.38,17250.0,22.7911,22.8029,22.7911,22.797,17250.0
2010-12-29 15:20:00,38.38,38.39,38.35,38.37,58350.0,22.797,22.8029,22.7792,22.7911,58350.0
2010-12-29 15:25:00,38.37,38.37,38.35,38.35,40650.0,22.7911,22.7911,22.7792,22.7792,40650.0
2010-12-29 15:30:00,38.35,38.37,38.34,38.35,29550.0,22.7792,22.7911,22.7732,22.7792,29550.0
2010-12-29 15:35:00,38.35,38.37,38.34,38.34,35850.0,22.7792,22.7911,22.7732,22.7732,35850.0
2010-12-29 15:40:00,38.35,38.35,38.31,38.32,44400.0,22.7792,22.7792,22.7554,22.7614,44400.0
2010-12-29 15:45:00,38.33,38.33,38.25,38.26,105900.0,22.7673,22.7673,22.7198,22.7257,105900.0
2010-12-29 15:50:00,38.27,38.34,38.26,38.34,100350.0,22.7317,22.7732,22.7257,22.7732,100350.0
2010-12-29 15:55:00,38.34,38.34,38.28,38.33,104400.0,22.7732,22.7732,22.7376,22.7673,104400.0
2010-12-30 09:30:00,38.31,38.36,38.21,38.21,20100.0,22.7554,22.7851,22.696,22.696,20100.0
2010-12-30 09:35:00,38.22,38.26,38.17,38.25,15300.0,22.702,22.7257,22.6723,22.7198,15300.0
2010-12-30 09:40:00,38.25,38.35,38.2,38.35,12000.0,22.7198,22.7792,22.6901,22.7792,12000.0
2010-12-30 09:45:00,38.35,38.35,38.29,38.31,10050.0,22.7792,22.7792,22.7435,22.7554,10050.0
2010-12-30 09:50:00,38.33,38.33,38.29,38.29,8250.0,22.7673,22.7673,22.7435,22.7435,8250.0
2010-12-30 09:55:00,38.29,38.29,38.2,38.2,17250.0,22.7435,22.7435,22.6901,22.6901,17250.0
2010-12-30 10:00:00,38.21,38.25,38.15,38.19,32100.0,22.696,22.7198,22.6604,22.6841,32100.0
2010-12-30 10:05:00,38.19,38.23,38.14,38.16,15450.0,22.6841,22.7079,22.6544,22.6663,15450.0
2010-12-30 10:10:00,38.15,38.17,38.1,38.12,24300.0,22.6604,22.6723,22.6307,22.6426,24300.0
2010-12-30 10:15:00,38.11,38.24,38.11,38.24,13800.0,22.6366,22.7138,22.6366,22.7138,13800.0
2010-12-30 10:20:00,38.25,38.25,38.19,38.22,12000.0,22.7198,22.7198,22.6841,22.702,12000.0
2010-12-30 10:25:00,38.22,38.27,38.22,38.23,16950.0,22.702,22.7317,22.702,22.7079,16950.0
2010-12-30 10:30:00,38.21,38.27,38.17,38.26,34350.0,22.696,22.7317,22.6723,22.7257,34350.0
2010-12-30 10:35:00,38.27,38.3,38.25,38.29,7200.0,22.7317,22.7495,22.7198,22.7435,7200.0
2010-12-30 10:40:00,38.3,38.31,38.25,38.26,14700.0,22.7495,22.7554,22.7198,22.7257,14700.0
2010-12-30 10:45:00,38.26,38.31,38.26,38.3,12300.0,22.7257,22.7554,22.7257,22.7495,12300.0
2010-12-30 10:50:00,38.31,38.32,38.29,38.29,6900.0,22.7554,22.7614,22.7435,22.7435,6900.0
2010-12-30 10:55:00,38.29,38.3,38.26,38.27,11850.0,22.7435,22.7495,22.7257,22.7317,11850.0
2010-12-30 11:00:00,38.27,38.29,38.27,38.27,5100.0,22.7317,22.7435,22.7317,22.7317,5100.0
2010-12-30 11:05:00,38.28,38.29,38.27,38.27,7950.0,22.7376,22.7435,22.7317,22.7317,7950.0
2010-12-30 11:10:00,38.25,38.27,38.21,38.25,17100.0,22.7198,22.7317,22.696,22.7198,17100.0
2010-12-30 11:15:00,38.26,38.26,38.23,38.23,14850.0,22.7257,22.7257,22.7079,22.7079,14850.0
2010-12-30 11:20:00,38.24,38.26,38.24,38.25,11700.0,22.7138,22.7257,22.7138,22.7198,11700.0
2010-12-30 11:25:00,38.25,38.26,38.25,38.25,8700.0,22.7198,22.7257,22.7198,22.7198,8700.0
2010-12-30 11:30:00,38.25,38.25,38.25,38.25,7500.0,22.7198,22.7198,22.7198,22.7198,7500.0
2010-12-30 11:35:00,38.25,38.25,38.22,38.25,15000.0,22.7198,22.7198,22.702,22.7198,15000.0
2010-12-30 11:40:00,38.26,38.31,38.26,38.31,12900.0,22.7257,22.7554,22.7257,22.7554,12900.0
2010-12-30 11:45:00,38.31,38.33,38.31,38.33,11250.0,22.7554,22.7673,22.7554,22.7673,11250.0
2010-12-30 11:50:00,38.33,38.35,38.3,38.32,19350.0,22.7673,22.7792,22.7495,22.7614,19350.0
2010-12-30 11:55:00,38.32,38.33,38.31,38.33,11850.0,22.7614,22.7673,22.7554,22.7673,11850.0
2010-12-30 12:00:00,38.33,38.33,38.31,38.31,5550.0,22.7673,22.7673,22.7554,22.7554,5550.0
2010-12-30 12:05:00,38.31,38.31,38.29,38.29,4800.0,22.7554,22.7554,22.7435,22.7435,4800.0
2010-12-30 12:10:00,38.29,38.29,38.25,38.25,4800.0,22.7435,22.7435,22.7198,22.7198,4800.0
2010-12-30 12:15:00,38.25,38.27,38.24,38.27,12300.0,22.7198,22.7317,22.7138,22.7317,12300.0
2010-12-30 12:20:00,38.27,38.3,38.27,38.3,4800.0,22.7317,22.7495,22.7317,22.7495,4800.0
2010-12-30 12:25:00,38.3,38.33,38.3,38.32,4050.0,22.7495,22.7673,22.7495,22.7614,4050.0
2010-12-30 12:30:00,38.32,38.32,38.31,38.31,5700.0,22.7614,22.7614,22.7554,22.7554,5700.0
2010-12-30 12:35:00,38.31,38.31,38.28,38.28,3900.0,22.7554,22.7554,22.7376,22.7376,3900.0
2010-12-30 12:40:00,38.27,38.28,38.25,38.27,4200.0,22.7317,22.7376,22.7198,22.7317,4200.0
2010-12-30 12:45:00,38.27,38.29,38.26,38.29,9750.0,22.7317,22.7435,22.7257,22.7435,9750.0
2010-12-30 12:50:00,38.29,38.3,38.28,38.28,5550.0,22.7435,22.7495,22.7376,22.7376,5550.0
2010-12-30 12:55:00,38.27,38.27,38.25,38.26,4200.0,22.7317,22.7317,22.7198,22.7257,4200.0
2010-12-30 13:00:00,38.27,38.27,38.25,38.25,6750.0,22.7317,22.7317,22.7198,22.7198,6750.0
2010-12-30 13:05:00,38.25,38.25,38.24,38.25,2400.0,22.7198,22.7198,22.7138,22.7198,2400.0
2010-12-30 13:10:00,38.25,38.26,38.25,38.26,4500.0,22.7198,22.7257,22.7198,22.7257,4500.0
2010-12-30 13:15:00,38.27,38.28,38.26,38.28,7650.0,22.7317,22.7376,22.7257,22.7376,7650.0
2010-12-30 13:20:00,38.29,38.3,38.29,38.3,3450.0,22.7435,22.7495,22.7435,22.7495,3450.0
2010-12-30 13:25:00,38.3,38.31,38.3,38.31,8400.0,22.7495,22.7554,22.7495,22.7554,8400.0
2010-12-30 13:30:00,38.31,38.31,38.31,38.31,5550.0,22.7554,22.7554,22.7554,22.7554,5550.0
2010-12-30 13:35:00,38.31,38.32,38.3,38.32,10200.0,22.7554,22.7614,22.7495,22.7614,10200.0
2010-12-30 13:40:00,38.33,38.33,38.31,38.31,4200.0,22.7673,22.7673,22.7554,22.7554,4200.0
2010-12-30 13:45:00,38.31,38.32,38.31,38.32,3600.0,22.7554,22.7614,22.7554,22.7614,3600.0
2010-12-30 13:50:00,38.31,38.32,38.31,38.31,4500.0,22.7554,22.7614,22.7554,22.7554,4500.0
2010-12-30 13:55:00,38.31,38.33,38.31,38.33,7500.0,22.7554,22.7673,22.7554,22.7673,7500.0
2010-12-30 14:00:00,38.33,38.33,38.33,38.33,37200.0,22.7673,22.7673,22.7673,22.7673,37200.0
2010-12-30 14:05:00,38.33,38.33,38.33,38.33,1350.0,22.7673,22.7673,22.7673,22.7673,1350.0
2010-12-30 14:10:00,38.33,38.33,38.33,38.33,9150.0,22.7673,22.7673,22.7673,22.7673,9150.0
2010-12-30 14:15:00,38.33,38.34,38.33,38.34,8400.0,22.7673,22.7732,22.7673,22.7732,8400.0
2010-12-30 14:20:00,38.34,38.34,38.32,38.33,17100.0,22.7732,22.7732,22.7614,22.7673,17100.0
2010-12-30 14:25:00,38.33,38.34,38.33,38.34,10500.0,22.7673,22.7732,22.7673,22.7732,10500.0
2010-12-30 14:30:00,38.33,38.35,38.33,38.35,10950.0,22.7673,22.7792,22.7673,22.7792,10950.0
2010-12-30 14:35:00,38.34,38.35,38.34,38.35,9450.0,22.7732,22.7792,22.7732,22.7792,9450.0
2010-12-30 14:40:00,38.35,38.35,38.31,38.31,12000.0,22.7792,22.7792,22.7554,22.7554,12000.0
2010-12-30 14:45:00,38.31,38.31,38.26,38.27,16350.0,22.7554,22.7554,22.7257,22.7317,16350.0
2010-12-30 14:50:00,38.27,38.27,38.25,38.25,9450.0,22.7317,22.7317,22.7198,22.7198,9450.0
2010-12-30 14:55:00,38.25,38.26,38.25,38.25,13200.0,22.7198,22.7257,22.7198,22.7198,13200.0
2010-12-30 15:00:00,38.25,38.25,38.25,38.25,7200.0,22.7198,22.7198,22.7198,22.7198,7200.0
2010-12-30 15:05:00,38.25,38.25,38.25,38.25,3300.0,22.7198,22.7198,22.7198,22.7198,3300.0
2010-12-30 15:10:00,38.25,38.25,38.25,38.25,2550.0,22.7198,22.7198,22.7198,22.7198,2550.0
2010-12-30 15:15:00,38.25,38.25,38.23,38.23,18750.0,22.7198,22.7198,22.7079,22.7079,18750.0
2010-12-30 15:20:00,38.23,38.25,38.23,38.25,8100.0,22.7079,22.7198,22.7079,22.7198,8100.0
2010-12-30 15:25:00,38.25,38.31,38.25,38.31,32100.0,22.7198,22.7554,22.7198,22.7554,32100.0
2010-12-30 15:30:00,38.31,38.35,38.31,38.35,25950.0,22.7554,22.7792,22.7554,22.7792,25950.0
2010-12-30 15:35:00,38.35,38.35,38.32,38.32,30300.0,22.7792,22.7792,22.7614,22.7614,30300.0
2010-12-30 15:40:00,38.32,38.35,38.3,38.31,26550.0,22.7614,22.7792,22.7495,22.7554,26550.0
2010-12-30 15:45:00,38.31,38.32,38.29,38.29,45600.0,22.7554,22.7614,22.7435,22.7435,45600.0
2010-12-30 15:50:00,38.3,38.3,38.23,38.25,62100.0,22.7495,22.7495,22.7079,22.7198,62100.0
2010-12-30 15:55:00,38.25,38.28,38.23,38.23,107400.0,22.7198,22.7376,22.7079,22.7079,107400.0
2010-12-31 09:30:00,38.22,38.29,38.1,38.13,28650.0,22.702,22.7435,22.6307,22.6485,28650.0
2010-12-31 09:35:00,38.1,38.27,38.1,38.16,20100.0,22.6307,22.7317,22.6307,22.6663,20100.0
2010-12-31 09:40:00,38.16,38.16,37.93,38.07,52650.0,22.6663,22.6663,22.5297,22.6129,52650.0
2010-12-31 09:45:00,38.07,38.07,37.92,37.96,36300.0,22.6129,22.6129,22.5238,22.5475,36300.0
2010-12-31 09:50:00,37.95,38.04,37.95,37.97,18900.0,22.5416,22.595,22.5416,22.5535,18900.0
2010-12-31 09:55:00,37.97,38.04,37.96,38.04,19350.0,22.5535,22.595,22.5475,22.595,19350.0
2010-12-31 10:00:00,38.04,38.05,38.01,38.02,19050.0,22.595,22.601,22.5772,22.5832,19050.0
2010-12-31 10:05:00,38.03,38.09,38.01,38.09,21000.0,22.5891,22.6247,22.5772,22.6247,21000.0
2010-12-31 10:10:00,38.1,38.15,38.09,38.14,17550.0,22.6307,22.6604,22.6247,22.6544,17550.0
2010-12-31 10:15:00,38.13,38.14,38.07,38.08,17250.0,22.6485,22.6544,22.6129,22.6188,17250.0
2010-12-31 10:20:00,38.09,38.12,38.09,38.11,11250.0,22.6247,22.6426,22.6247,22.6366,11250.0
2010-12-31 10:25:00,38.11,38.12,38.09,38.11,11850.0,22.6366,22.6426,22.6247,22.6366,11850.0
2010-12-31 10:30:00,38.11,38.13,38.08,38.12,16200.0,22.6366,22.6485,22.6188,22.6426,16200.0
2010-12-31 10:35:00,38.12,38.12,38.04,38.11,13650.0,22.6426,22.6426,22.595,22.6366,13650.0
2010-12-31 10:40:00,38.1,38.11,38.07,38.1,15750.0,22.6307,22.6366,22.6129,22.6307,15750.0
2010-12-31 10:45:00,38.09,38.1,38.06,38.09,9450.0,22.6247,22.6307,22.6069,22.6247,9450.0
2010-12-31 10:50:00,38.09,38.13,38.09,38.11,9300.0,22.6247,22.6485,22.6247,22.6366,9300.0
2010-12-31 10:55:00,38.12,38.17,38.12,38.15,12300.0,22.6426,22.6723,22.6426,22.6604,12300.0
2010-12-31 11:00:00,38.15,38.15,38.12,38.15,15600.0,22.6604,22.6604,22.6426,22.6604,15600.0
2010-12-31 11:05:00,38.15,38.15,38.13,38.13,13650.0,22.6604,22.6604,22.6485,22.6485,13650.0
2010-12-31 11:10:00,38.13,38.13,38.13,38.13,6900.0,22.6485,22.6485,22.6485,22.6485,6900.0
2010-12-31 11:15:00,38.13,38.13,38.1,38.11,20550.0,22.6485,22.6485,22.6307,22.6366,20550.0
2010-12-31 11:20:00,38.11,38.14,38.1,38.14,14400.0,22.6366,22.6544,22.6307,22.6544,14400.0
2010-12-31 11:25:00,38.14,38.15,38.13,38.14,10800.0,22.6544,22.6604,22.6485,22.6544,10800.0
2010-12-31 11:30:00,38.13,38.15,38.13,38.14,7500.0,22.6485,22.6604,22.6485,22.6544,7500.0
2010-12-31 11:35:00,38.14,38.14,38.1,38.1,18150.0,22.6544,22.6544,22.6307,22.6307,18150.0
2010-12-31 11:40:00,38.1,38.1,38.07,38.1,10050.0,22.6307,22.6307,22.6129,22.6307,10050.0
2010-12-31 11:45:00,38.11,38.13,38.11,38.11,5250.0,22.6366,22.6485,22.6366,22.6366,5250.0
2010-12-31 11:50:00,38.13,38.13,38.11,38.13,6900.0,22.6485,22.6485,22.6366,22.6485,6900.0
2010-12-31 11:55:00,38.11,38.11,38.09,38.11,5850.0,22.6366,22.6366,22.6247,22.6366,5850.0
2010-12-31 12:00:00,38.11,38.12,38.09,38.12,6000.0,22.6366,22.6426,22.6247,22.6426,6000.0
2010-12-31 12:05:00,38.12,38.13,38.11,38.11,6450.0,22.6426,22.6485,22.6366,22.6366,6450.0
2010-12-31 12:10:00,38.11,38.11,38.09,38.09,7800.0,22.6366,22.6366,22.6247,22.6247,7800.0
2010-12-31 12:15:00,38.09,38.13,38.09,38.11,3600.0,22.6247,22.6485,22.6247,22.6366,3600.0
2010-12-31 12:20:00,38.13,38.13,38.09,38.12,10500.0,22.6485,22.6485,22.6247,22.6426,10500.0
2010-12-31 12:25:00,38.11,38.11,38.11,38.11,7350.0,22.6366,22.6366,22.6366,22.6366,7350.0
2010-12-31 12:30:00,38.12,38.12,38.11,38.11,4800.0,22.6426,22.6426,22.6366,22.6366,4800.0
2010-12-31 12:35:00,38.11,38.11,38.09,38.11,7200.0,22.6366,22.6366,22.6247,22.6366,7200.0
2010-12-31 12:40:00,38.11,38.11,38.06,38.07,9000.0,22.6366,22.6366,22.6069,22.6129,9000.0
2010-12-31 12:45:00,38.07,38.07,38.02,38.03,8850.0,22.6129,22.6129,22.5832,22.5891,8850.0
2010-12-31 12:50:00,38.03,38.08,38.03,38.07,4350.0,22.5891,22.6188,22.5891,22.6129,4350.0
2010-12-31 12:55:00,38.08,38.11,38.06,38.11,8250.0,22.6188,22.6366,22.6069,22.6366,8250.0
2010-12-31 13:00:00,38.11,38.14,38.11,38.11,11850.0,22.6366,22.6544,22.6366,22.6366,11850.0
2010-12-31 13:05:00,38.11,38.2,38.11,38.2,17850.0,22.6366,22.6901,22.6366,22.6901,17850.0
2010-12-31 13:10:00,38.2,38.21,38.19,38.2,11400.0,22.6901,22.696,22.6841,22.6901,11400.0
2010-12-31 13:15:00,38.21,38.22,38.19,38.22,5850.0,22.696,22.702,22.6841,22.702,5850.0
2010-12-31 13:20:00,38.21,38.23,38.21,38.23,5850.0,22.696,22.7079,22.696,22.7079,5850.0
2010-12-31 13:25:00,38.23,38.23,38.23,38.23,5700.0,22.7079,22.7079,22.7079,22.7079,5700.0
2010-12-31 13:30:00,38.23,38.25,38.23,38.24,7050.0,22.7079,22.7198,22.7079,22.7138,7050.0
2010-12-31 13:35:00,38.24,38.27,38.24,38.27,17100.0,22.7138,22.7317,22.7138,22.7317,17100.0
2010-12-31 13:40:00,38.27,38.28,38.25,38.27,8400.0,22.7317,22.7376,22.7198,22.7317,8400.0
2010-12-31 13:45:00,38.25,38.25,38.21,38.22,10350.0,22.7198,22.7198,22.696,22.702,10350.0
2010-12-31 13:50:00,38.23,38.25,38.21,38.25,7800.0,22.7079,22.7198,22.696,22.7198,7800.0
2010-12-31 13:55:00,38.25,38.25,38.23,38.23,10650.0,22.7198,22.7198,22.7079,22.7079,10650.0
2010-12-31 14:00:00,38.23,38.25,38.21,38.23,26100.0,22.7079,22.7198,22.696,22.7079,26100.0
2010-12-31 14:05:00,38.23,38.25,38.19,38.23,20400.0,22.7079,22.7198,22.6841,22.7079,20400.0
2010-12-31 14:10:00,38.24,38.26,38.21,38.23,29100.0,22.7138,22.7257,22.696,22.7079,29100.0
2010-12-31 14:15:00,38.24,38.26,38.24,38.25,10500.0,22.7138,22.7257,22.7138,22.7198,10500.0
2010-12-31 14:20:00,38.25,38.26,38.21,38.22,54750.0,22.7198,22.7257,22.696,22.702,54750.0
2010-12-31 14:25:00,38.22,38.25,38.2,38.21,26550.0,22.702,22.7198,22.6901,22.696,26550.0
2010-12-31 14:30:00,38.21,38.25,38.21,38.23,18600.0,22.696,22.7198,22.696,22.7079,18600.0
2010-12-31 14:35:00,38.23,38.25,38.2,38.21,76650.0,22.7079,22.7198,22.6901,22.696,76650.0
2010-12-31 14:40:00,38.21,38.25,38.21,38.24,46350.0,22.696,22.7198,22.696,22.7138,46350.0
2010-12-31 14:45:00,38.24,38.25,38.22,38.25,15900.0,22.7138,22.7198,22.702,22.7198,15900.0
2010-12-31 14:50:00,38.25,38.26,38.24,38.25,9300.0,22.7198,22.7257,22.7138,22.7198,9300.0
2010-12-31 14:55:00,38.25,38.27,38.25,38.25,9450.0,22.7198,22.7317,22.7198,22.7198,9450.0
2010-12-31 15:00:00,38.25,38.25,38.24,38.25,5100.0,22.7198,22.7198,22.7138,22.7198,5100.0
2010-12-31 15:05:00,38.25,38.27,38.25,38.25,7500.0,22.7198,22.7317,22.7198,22.7198,7500.0
2010-12-31 15:10:00,38.27,38.27,38.22,38.22,8700.0,22.7317,22.7317,22.702,22.702,8700.0
2010-12-31 15:15:00,38.22,38.25,38.22,38.23,16050.0,22.702,22.7198,22.702,22.7079,16050.0
2010-12-31 15:20:00,38.23,38.25,38.23,38.25,9000.0,22.7079,22.7198,22.7079,22.7198,9000.0
2010-12-31 15:25:00,38.25,38.25,38.22,38.22,16800.0,22.7198,22.7198,22.702,22.702,16800.0
2010-12-31 15:30:00,38.23,38.25,38.22,38.24,11700.0,22.7079,22.7198,22.702,22.7138,11700.0
2010-12-31 15:35:00,38.24,38.28,38.24,38.27,16200.0,22.7138,22.7376,22.7138,22.7317,16200.0
2010-12-31 15:40:00,38.28,38.29,38.27,38.27,22500.0,22.7376,22.7435,22.7317,22.7317,22500.0
2010-12-31 15:45:00,38.25,38.26,38.13,38.13,74700.0,22.7198,22.7257,22.6485,22.6485,74700.0
2010-12-31 15:50:00,38.13,38.24,38.13,38.23,83850.0,22.6485,22.7138,22.6485,22.7079,83850.0
2010-12-31 15:55:00,38.23,38.35,38.22,38.29,172650.0,22.7079,22.7792,22.702,22.7435,172650.0
2011-01-03 09:30:00,38.61,38.93,38.54,38.89,220350.0,22.9336,23.1237,22.892,23.0999,220350.0
2011-01-03 09:35:00,38.89,38.97,38.8,38.89,90750.0,23.0999,23.1474,23.0465,23.0999,90750.0
2011-01-03 09:40:00,38.9,38.99,38.89,38.93,76950.0,23.1059,23.1593,23.0999,23.1237,76950.0
2011-01-03 09:45:00,38.94,38.97,38.93,38.95,50700.0,23.1296,23.1474,23.1237,23.1356,50700.0
2011-01-03 09:50:00,38.95,38.96,38.87,38.91,33900.0,23.1356,23.1415,23.088,23.1118,33900.0
2011-01-03 09:55:00,38.91,38.96,38.91,38.93,31350.0,23.1118,23.1415,23.1118,23.1237,31350.0
2011-01-03 10:00:00,38.93,38.96,38.86,38.96,57300.0,23.1237,23.1415,23.0821,23.1415,57300.0
2011-01-03 10:05:00,38.95,39.05,38.95,39.0,58950.0,23.1356,23.195,23.1356,23.1653,58950.0
2011-01-03 10:10:00,38.99,39.03,38.95,38.99,36150.0,23.1593,23.1831,23.1356,23.1593,36150.0
2011-01-03 10:15:00,39.0,39.04,38.95,39.02,86550.0,23.1653,23.189,23.1356,23.1771,86550.0
2011-01-03 10:20:00,39.03,39.03,38.99,39.01,40050.0,23.1831,23.1831,23.1593,23.1712,40050.0
2011-01-03 10:25:00,39.0,39.01,38.94,38.96,33600.0,23.1653,23.1712,23.1296,23.1415,33600.0
2011-01-03 10:30:00,38.99,39.01,38.95,38.98,45300.0,23.1593,23.1712,23.1356,23.1534,45300.0
2011-01-03 10:35:00,38.98,38.99,38.95,38.97,78900.0,23.1534,23.1593,23.1356,23.1474,78900.0
2011-01-03 10:40:00,38.98,39.03,38.98,39.01,29850.0,23.1534,23.1831,23.1534,23.1712,29850.0
2011-01-03 10:45:00,39.01,39.05,38.97,39.05,90300.0,23.1712,23.195,23.1474,23.195,90300.0
2011-01-03 10:50:00,39.04,39.17,39.01,39.09,54900.0,23.189,23.2662,23.1712,23.2187,54900.0
2011-01-03 10:55:00,39.09,39.17,39.07,39.1,70650.0,23.2187,23.2662,23.2068,23.2247,70650.0
2011-01-03 11:00:00,39.11,39.16,39.11,39.15,31500.0,23.2306,23.2603,23.2306,23.2544,31500.0
2011-01-03 11:05:00,39.15,39.17,39.11,39.13,42600.0,23.2544,23.2662,23.2306,23.2425,42600.0
2011-01-03 11:10:00,39.11,39.12,39.01,39.04,50250.0,23.2306,23.2365,23.1712,23.189,50250.0
2011-01-03 11:15:00,39.04,39.09,39.03,39.07,22200.0,23.189,23.2187,23.1831,23.2068,22200.0
2011-01-03 11:20:00,39.06,39.13,39.06,39.08,33600.0,23.2009,23.2425,23.2009,23.2128,33600.0
2011-01-03 11:25:00,39.07,39.07,39.01,39.05,13500.0,23.2068,23.2068,23.1712,23.195,13500.0
2011-01-03 11:30:00,39.06,39.07,39.0,39.05,16500.0,23.2009,23.2068,23.1653,23.195,16500.0
2011-01-03 11:35:00,39.04,39.11,39.04,39.07,30900.0,23.189,23.2306,23.189,23.2068,30900.0
2011-01-03 11:40:00,39.07,39.1,39.02,39.02,14100.0,23.2068,23.2247,23.1771,23.1771,14100.0
2011-01-03 11:45:00,39.03,39.09,39.03,39.07,8700.0,23.1831,23.2187,23.1831,23.2068,8700.0
2011-01-03 11:50:00,39.07,39.09,39.01,39.01,24900.0,23.2068,23.2187,23.1712,23.1712,24900.0
2011-01-03 11:55:00,39.03,39.06,39.02,39.02,17250.0,23.1831,23.2009,23.1771,23.1771,17250.0
2011-01-03 12:00:00,39.03,39.05,39.02,39.03,22050.0,23.1831,23.195,23.1771,23.1831,22050.0
2011-01-03 12:05:00,39.03,39.08,39.03,39.07,10200.0,23.1831,23.2128,23.1831,23.2068,10200.0
2011-01-03 12:10:00,39.07,39.07,39.01,39.01,12300.0,23.2068,23.2068,23.1712,23.1712,12300.0
2011-01-03 12:15:00,39.01,39.01,38.99,39.01,14850.0,23.1712,23.1712,23.1593,23.1712,14850.0
2011-01-03 12:20:00,39.01,39.01,38.96,38.96,64350.0,23.1712,23.1712,23.1415,23.1415,64350.0
2011-01-03 12:25:00,38.96,38.97,38.94,38.95,19650.0,23.1415,23.1474,23.1296,23.1356,19650.0
2011-01-03 12:30:00,38.94,38.95,38.91,38.92,8250.0,23.1296,23.1356,23.1118,23.1177,8250.0
2011-01-03 12:35:00,38.92,38.95,38.92,38.95,3750.0,23.1177,23.1356,23.1177,23.1356,3750.0
2011-01-03 12:40:00,38.96,38.97,38.93,38.94,18150.0,23.1415,23.1474,23.1237,23.1296,18150.0
2011-01-03 12:45:00,38.94,38.99,38.93,38.97,14550.0,23.1296,23.1593,23.1237,23.1474,14550.0
2011-01-03 12:50:00,38.96,38.96,38.9,38.91,15000.0,23.1415,23.1415,23.1059,23.1118,15000.0
2011-01-03 12:55:00,38.91,38.91,38.82,38.86,24150.0,23.1118,23.1118,23.0583,23.0821,24150.0
2011-01-03 13:00:00,38.87,38.87,38.83,38.85,23100.0,23.088,23.088,23.0643,23.0762,23100.0
2011-01-03 13:05:00,38.84,38.84,38.8,38.81,21450.0,23.0702,23.0702,23.0465,23.0524,21450.0
2011-01-03 13:10:00,38.81,38.82,38.79,38.8,19050.0,23.0524,23.0583,23.0405,23.0465,19050.0
2011-01-03 13:15:00,38.8,38.8,38.75,38.75,17850.0,23.0465,23.0465,23.0168,23.0168,17850.0
2011-01-03 13:20:00,38.75,38.76,38.75,38.75,17250.0,23.0168,23.0227,23.0168,23.0168,17250.0
2011-01-03 13:25:00,38.75,38.75,38.73,38.73,20100.0,23.0168,23.0168,23.0049,23.0049,20100.0
2011-01-03 13:30:00,38.73,38.75,38.68,38.68,25350.0,23.0049,23.0168,22.9752,22.9752,25350.0
2011-01-03 13:35:00,38.68,38.69,38.65,38.69,29700.0,22.9752,22.9811,22.9574,22.9811,29700.0
2011-01-03 13:40:00,38.69,38.73,38.68,38.71,47550.0,22.9811,23.0049,22.9752,22.993,47550.0
2011-01-03 13:45:00,38.71,38.71,38.67,38.69,36900.0,22.993,22.993,22.9692,22.9811,36900.0
2011-01-03 13:50:00,38.7,38.7,38.68,38.69,11100.0,22.9871,22.9871,22.9752,22.9811,11100.0
2011-01-03 13:55:00,38.69,38.69,38.67,38.68,19050.0,22.9811,22.9811,22.9692,22.9752,19050.0
2011-01-03 14:00:00,38.67,38.68,38.65,38.66,26550.0,22.9692,22.9752,22.9574,22.9633,26550.0
2011-01-03 14:05:00,38.66,38.67,38.64,38.67,19200.0,22.9633,22.9692,22.9514,22.9692,19200.0
2011-01-03 14:10:00,38.67,38.67,38.61,38.63,25500.0,22.9692,22.9692,22.9336,22.9455,25500.0
2011-01-03 14:15:00,38.63,38.66,38.61,38.66,15000.0,22.9455,22.9633,22.9336,22.9633,15000.0
2011-01-03 14:20:00,38.67,38.69,38.66,38.68,13800.0,22.9692,22.9811,22.9633,22.9752,13800.0
2011-01-03 14:25:00,38.68,38.68,38.64,38.64,17700.0,22.9752,22.9752,22.9514,22.9514,17700.0
2011-01-03 14:30:00,38.64,38.64,38.57,38.61,59100.0,22.9514,22.9514,22.9098,22.9336,59100.0
2011-01-03 14:35:00,38.61,38.62,38.6,38.62,18450.0,22.9336,22.9395,22.9277,22.9395,18450.0
2011-01-03 14:40:00,38.61,38.64,38.57,38.62,33150.0,22.9336,22.9514,22.9098,22.9395,33150.0
2011-01-03 14:45:00,38.63,38.63,38.57,38.59,52350.0,22.9455,22.9455,22.9098,22.9217,52350.0
2011-01-03 14:50:00,38.59,38.59,38.56,38.56,36150.0,22.9217,22.9217,22.9039,22.9039,36150.0
2011-01-03 14:55:00,38.56,38.62,38.55,38.6,48150.0,22.9039,22.9395,22.898,22.9277,48150.0
2011-01-03 15:00:00,38.59,38.63,38.59,38.59,31800.0,22.9217,22.9455,22.9217,22.9217,31800.0
2011-01-03 15:05:00,38.59,38.59,38.55,38.57,37500.0,22.9217,22.9217,22.898,22.9098,37500.0
2011-01-03 15:10:00,38.57,38.57,38.51,38.52,51300.0,22.9098,22.9098,22.8742,22.8801,51300.0
2011-01-03 15:15:00,38.52,38.53,38.49,38.49,65100.0,22.8801,22.8861,22.8623,22.8623,65100.0
2011-01-03 15:20:00,38.49,38.5,38.47,38.48,24600.0,22.8623,22.8683,22.8505,22.8564,24600.0
2011-01-03 15:25:00,38.47,38.51,38.47,38.5,37350.0,22.8505,22.8742,22.8505,22.8683,37350.0
2011-01-03 15:30:00,38.49,38.56,38.49,38.56,37800.0,22.8623,22.9039,22.8623,22.9039,37800.0
2011-01-03 15:35:00,38.56,38.6,38.52,38.52,75600.0,22.9039,22.9277,22.8801,22.8801,75600.0
2011-01-03 15:40:00,38.51,38.55,38.51,38.52,43800.0,22.8742,22.898,22.8742,22.8801,43800.0
2011-01-03 15:45:00,38.53,38.59,38.52,38.58,98550.0,22.8861,22.9217,22.8801,22.9158,98550.0
2011-01-03 15:50:00,38.59,38.63,38.53,38.55,138900.0,22.9217,22.9455,22.8861,22.898,138900.0
2011-01-03 15:55:00,38.54,38.56,38.49,38.55,198300.0,22.892,22.9039,22.8623,22.898,198300.0
2011-01-04 09:30:00,38.53,38.64,38.43,38.54,54000.0,22.8861,22.9514,22.8267,22.892,54000.0
2011-01-04 09:35:00,38.53,38.53,38.33,38.35,56700.0,22.8861,22.8861,22.7673,22.7792,56700.0
2011-01-04 09:40:00,38.35,38.35,38.19,38.19,74700.0,22.7792,22.7792,22.6841,22.6841,74700.0
2011-01-04 09:45:00,38.19,38.19,38.05,38.05,73050.0,22.6841,22.6841,22.601,22.601,73050.0
2011-01-04 09:50:00,38.05,38.14,37.98,38.11,94800.0,22.601,22.6544,22.5594,22.6366,94800.0
2011-01-04 09:55:00,38.12,38.16,38.11,38.14,55950.0,22.6426,22.6663,22.6366,22.6544,55950.0
2011-01-04 10:00:00,38.14,38.22,38.14,38.21,45450.0,22.6544,22.702,22.6544,22.696,45450.0
2011-01-04 10:05:00,38.21,38.23,38.18,38.18,30150.0,22.696,22.7079,22.6782,22.6782,30150.0
2011-01-04 10:10:00,38.19,38.21,38.16,38.19,31500.0,22.6841,22.696,22.6663,22.6841,31500.0
2011-01-04 10:15:00,38.21,38.24,38.17,38.21,37650.0,22.696,22.7138,22.6723,22.696,37650.0
2011-01-04 10:20:00,38.21,38.23,38.17,38.21,29250.0,22.696,22.7079,22.6723,22.696,29250.0
2011-01-04 10:25:00,38.21,38.21,38.11,38.13,22800.0,22.696,22.696,22.6366,22.6485,22800.0
2011-01-04 10:30:00,38.13,38.19,38.13,38.17,71250.0,22.6485,22.6841,22.6485,22.6723,71250.0
2011-01-04 10:35:00,38.17,38.17,38.13,38.15,38550.0,22.6723,22.6723,22.6485,22.6604,38550.0
2011-01-04 10:40:00,38.15,38.19,38.11,38.17,44700.0,22.6604,22.6841,22.6366,22.6723,44700.0
2011-01-04 10:45:00,38.15,38.16,38.08,38.1,50550.0,22.6604,22.6663,22.6188,22.6307,50550.0
2011-01-04 10:50:00,38.09,38.11,38.06,38.09,41550.0,22.6247,22.6366,22.6069,22.6247,41550.0
2011-01-04 10:55:00,38.07,38.1,38.05,38.07,21750.0,22.6129,22.6307,22.601,22.6129,21750.0
2011-01-04 11:00:00,38.08,38.08,38.03,38.03,27000.0,22.6188,22.6188,22.5891,22.5891,27000.0
2011-01-04 11:05:00,38.03,38.03,37.87,37.89,61350.0,22.5891,22.5891,22.4941,22.5059,61350.0
2011-01-04 11:10:00,37.9,37.93,37.85,37.93,30750.0,22.5119,22.5297,22.4822,22.5297,30750.0
2011-01-04 11:15:00,37.93,37.95,37.91,37.95,29100.0,22.5297,22.5416,22.5178,22.5416,29100.0
2011-01-04 11:20:00,37.95,37.97,37.93,37.94,24000.0,22.5416,22.5535,22.5297,22.5356,24000.0
2011-01-04 11:25:00,37.94,37.94,37.83,37.85,27300.0,22.5356,22.5356,22.4703,22.4822,27300.0
2011-01-04 11:30:00,37.85,37.87,37.79,37.83,70050.0,22.4822,22.4941,22.4465,22.4703,70050.0
2011-01-04 11:35:00,37.82,37.82,37.79,37.81,39900.0,22.4644,22.4644,22.4465,22.4584,39900.0
2011-01-04 11:40:00,37.81,37.81,37.79,37.81,11550.0,22.4584,22.4584,22.4465,22.4584,11550.0
2011-01-04 11:45:00,37.81,37.83,37.76,37.76,19800.0,22.4584,22.4703,22.4287,22.4287,19800.0
2011-01-04 11:50:00,37.77,37.77,37.75,37.76,14400.0,22.4347,22.4347,22.4228,22.4287,14400.0
2011-01-04 11:55:00,37.77,37.77,37.69,37.69,22650.0,22.4347,22.4347,22.3871,22.3871,22650.0
2011-01-04 12:00:00,37.68,37.72,37.67,37.71,41700.0,22.3812,22.405,22.3753,22.399,41700.0
2011-01-04 12:05:00,37.71,37.71,37.57,37.57,62550.0,22.399,22.399,22.3159,22.3159,62550.0
2011-01-04 12:10:00,37.57,37.68,37.57,37.67,49500.0,22.3159,22.3812,22.3159,22.3753,49500.0
2011-01-04 12:15:00,37.69,37.71,37.67,37.7,32550.0,22.3871,22.399,22.3753,22.3931,32550.0
2011-01-04 12:20:00,37.7,37.72,37.66,37.66,43050.0,22.3931,22.405,22.3693,22.3693,43050.0
2011-01-04 12:25:00,37.66,37.67,37.57,37.58,37500.0,22.3693,22.3753,22.3159,22.3218,37500.0
2011-01-04 12:30:00,37.57,37.57,37.53,37.54,20250.0,22.3159,22.3159,22.2921,22.298,20250.0
2011-01-04 12:35:00,37.54,37.54,37.53,37.53,16800.0,22.298,22.298,22.2921,22.2921,16800.0
2011-01-04 12:40:00,37.53,37.55,37.48,37.48,32550.0,22.2921,22.304,22.2624,22.2624,32550.0
2011-01-04 12:45:00,37.49,37.51,37.48,37.51,33150.0,22.2683,22.2802,22.2624,22.2802,33150.0
2011-01-04 12:50:00,37.52,37.58,37.52,37.57,24450.0,22.2862,22.3218,22.2862,22.3159,24450.0
2011-01-04 12:55:00,37.57,37.6,37.57,37.6,17400.0,22.3159,22.3337,22.3159,22.3337,17400.0
2011-01-04 13:00:00,37.61,37.65,37.6,37.65,16950.0,22.3396,22.3634,22.3337,22.3634,16950.0
2011-01-04 13:05:00,37.65,37.65,37.63,37.64,15900.0,22.3634,22.3634,22.3515,22.3574,15900.0
2011-01-04 13:10:00,37.65,37.68,37.65,37.68,14100.0,22.3634,22.3812,22.3634,22.3812,14100.0
2011-01-04 13:15:00,37.69,37.75,37.69,37.73,29700.0,22.3871,22.4228,22.3871,22.4109,29700.0
2011-01-04 13:20:00,37.73,37.75,37.72,37.72,33450.0,22.4109,22.4228,22.405,22.405,33450.0
2011-01-04 13:25:00,37.73,37.75,37.69,37.75,12900.0,22.4109,22.4228,22.3871,22.4228,12900.0
2011-01-04 13:30:00,37.75,37.78,37.75,37.77,14550.0,22.4228,22.4406,22.4228,22.4347,14550.0
2011-01-04 13:35:00,37.77,37.79,37.74,37.79,13200.0,22.4347,22.4465,22.4168,22.4465,13200.0
2011-01-04 13:40:00,37.79,37.79,37.73,37.73,40350.0,22.4465,22.4465,22.4109,22.4109,40350.0
2011-01-04 13:45:00,37.75,37.79,37.74,37.79,26400.0,22.4228,22.4465,22.4168,22.4465,26400.0
2011-01-04 13:50:00,37.79,37.79,37.72,37.77,104550.0,22.4465,22.4465,22.405,22.4347,104550.0
2011-01-04 13:55:00,37.77,37.82,37.77,37.81,16650.0,22.4347,22.4644,22.4347,22.4584,16650.0
2011-01-04 14:00:00,37.8,37.81,37.73,37.76,25500.0,22.4525,22.4584,22.4109,22.4287,25500.0
2011-01-04 14:05:00,37.77,37.84,37.77,37.83,56250.0,22.4347,22.4762,22.4347,22.4703,56250.0
2011-01-04 14:10:00,37.83,37.86,37.81,37.83,28950.0,22.4703,22.4881,22.4584,22.4703,28950.0
2011-01-04 14:15:00,37.83,37.83,37.79,37.82,11250.0,22.4703,22.4703,22.4465,22.4644,11250.0
2011-01-04 14:20:00,37.81,37.9,37.81,37.85,27150.0,22.4584,22.5119,22.4584,22.4822,27150.0
2011-01-04 14:25:00,37.86,37.88,37.85,37.85,23100.0,22.4881,22.5,22.4822,22.4822,23100.0
2011-01-04 14:30:00,37.85,37.87,37.83,37.85,22500.0,22.4822,22.4941,22.4703,22.4822,22500.0
2011-01-04 14:35:00,37.84,37.84,37.79,37.81,23250.0,22.4762,22.4762,22.4465,22.4584,23250.0
2011-01-04 14:40:00,37.81,37.85,37.81,37.83,27600.0,22.4584,22.4822,22.4584,22.4703,27600.0
2011-01-04 14:45:00,37.83,37.87,37.79,37.87,21300.0,22.4703,22.4941,22.4465,22.4941,21300.0
2011-01-04 14:50:00,37.87,37.9,37.87,37.89,19650.0,22.4941,22.5119,22.4941,22.5059,19650.0
2011-01-04 14:55:00,37.89,37.89,37.87,37.87,22650.0,22.5059,22.5059,22.4941,22.4941,22650.0
2011-01-04 15:00:00,37.87,37.92,37.87,37.89,28650.0,22.4941,22.5238,22.4941,22.5059,28650.0
2011-01-04 15:05:00,37.89,37.9,37.88,37.89,26400.0,22.5059,22.5119,22.5,22.5059,26400.0
2011-01-04 15:10:00,37.89,37.93,37.88,37.91,41550.0,22.5059,22.5297,22.5,22.5178,41550.0
2011-01-04 15:15:00,37.91,37.93,37.9,37.93,24900.0,22.5178,22.5297,22.5119,22.5297,24900.0
2011-01-04 15:20:00,37.93,37.99,37.91,37.99,40050.0,22.5297,22.5653,22.5178,22.5653,40050.0
2011-01-04 15:25:00,38.0,38.01,37.97,37.97,39000.0,22.5713,22.5772,22.5535,22.5535,39000.0
2011-01-04 15:30:00,37.98,37.98,37.91,37.95,58650.0,22.5594,22.5594,22.5178,22.5416,58650.0
2011-01-04 15:35:00,37.95,38.0,37.93,37.98,85800.0,22.5416,22.5713,22.5297,22.5594,85800.0
2011-01-04 15:40:00,37.97,37.98,37.93,37.98,82350.0,22.5535,22.5594,22.5297,22.5594,82350.0
2011-01-04 15:45:00,37.97,37.99,37.95,37.99,87900.0,22.5535,22.5653,22.5416,22.5653,87900.0
2011-01-04 15:50:00,37.99,38.03,37.98,38.03,158550.0,22.5653,22.5891,22.5594,22.5891,158550.0
2011-01-04 15:55:00,38.03,38.19,38.01,38.17,421800.0,22.5891,22.6841,22.5772,22.6723,421800.0
2011-01-05 09:30:00,38.15,38.27,38.07,38.12,165900.0,22.6604,22.7317,22.6129,22.6426,165900.0
2011-01-05 09:35:00,38.13,38.35,37.97,37.97,110400.0,22.6485,22.7792,22.5535,22.5535,110400.0
2011-01-05 09:40:00,37.99,38.2,37.91,37.93,58650.0,22.5653,22.6901,22.5178,22.5297,58650.0
2011-01-05 09:45:00,37.93,38.09,37.9,38.07,51900.0,22.5297,22.6247,22.5119,22.6129,51900.0
2011-01-05 09:50:00,38.07,38.25,38.07,38.22,53400.0,22.6129,22.7198,22.6129,22.702,53400.0
2011-01-05 09:55:00,38.22,38.27,38.21,38.26,53700.0,22.702,22.7317,22.696,22.7257,53700.0
2011-01-05 10:00:00,38.27,38.4,38.27,38.4,65550.0,22.7317,22.8089,22.7317,22.8089,65550.0
2011-01-05 10:05:00,38.41,38.43,38.35,38.36,72900.0,22.8148,22.8267,22.7792,22.7851,72900.0
2011-01-05 10:10:00,38.36,38.5,38.35,38.49,90600.0,22.7851,22.8683,22.7792,22.8623,90600.0
2011-01-05 10:15:00,38.49,38.55,38.47,38.55,82200.0,22.8623,22.898,22.8505,22.898,82200.0
2011-01-05 10:20:00,38.55,38.59,38.49,38.5,34950.0,22.898,22.9217,22.8623,22.8683,34950.0
2011-01-05 10:25:00,38.5,38.52,38.42,38.43,43050.0,22.8683,22.8801,22.8208,22.8267,43050.0
2011-01-05 10:30:00,38.43,38.45,38.35,38.39,30300.0,22.8267,22.8386,22.7792,22.8029,30300.0
2011-01-05 10:35:00,38.39,38.45,38.37,38.39,46650.0,22.8029,22.8386,22.7911,22.8029,46650.0
2011-01-05 10:40:00,38.39,38.53,38.37,38.49,41250.0,22.8029,22.8861,22.7911,22.8623,41250.0
2011-01-05 10:45:00,38.49,38.56,38.49,38.52,34500.0,22.8623,22.9039,22.8623,22.8801,34500.0
2011-01-05 10:50:00,38.51,38.55,38.47,38.47,28800.0,22.8742,22.898,22.8505,22.8505,28800.0
2011-01-05 10:55:00,38.47,38.49,38.42,38.43,28800.0,22.8505,22.8623,22.8208,22.8267,28800.0
2011-01-05 11:00:00,38.43,38.43,38.29,38.29,66000.0,22.8267,22.8267,22.7435,22.7435,66000.0
2011-01-05 11:05:00,38.29,38.4,38.29,38.36,35100.0,22.7435,22.8089,22.7435,22.7851,35100.0
2011-01-05 11:10:00,38.36,38.37,38.29,38.32,21000.0,22.7851,22.7911,22.7435,22.7614,21000.0
2011-01-05 11:15:00,38.32,38.41,38.31,38.38,35250.0,22.7614,22.8148,22.7554,22.797,35250.0
2011-01-05 11:20:00,38.39,38.49,38.38,38.49,40200.0,22.8029,22.8623,22.797,22.8623,40200.0
2011-01-05 11:25:00,38.48,38.49,38.43,38.44,25050.0,22.8564,22.8623,22.8267,22.8326,25050.0
2011-01-05 11:30:00,38.44,38.47,38.43,38.47,54150.0,22.8326,22.8505,22.8267,22.8505,54150.0
2011-01-05 11:35:00,38.47,38.53,38.47,38.53,39150.0,22.8505,22.8861,22.8505,22.8861,39150.0
2011-01-05 11:40:00,38.52,38.54,38.41,38.41,25050.0,22.8801,22.892,22.8148,22.8148,25050.0
2011-01-05 11:45:00,38.41,38.42,38.39,38.39,27600.0,22.8148,22.8208,22.8029,22.8029,27600.0
2011-01-05 11:50:00,38.39,38.43,38.37,38.42,31950.0,22.8029,22.8267,22.7911,22.8208,31950.0
2011-01-05 11:55:00,38.43,38.53,38.42,38.53,43500.0,22.8267,22.8861,22.8208,22.8861,43500.0
2011-01-05 12:00:00,38.53,38.59,38.52,38.56,19500.0,22.8861,22.9217,22.8801,22.9039,19500.0
2011-01-05 12:05:00,38.56,38.66,38.56,38.64,39750.0,22.9039,22.9633,22.9039,22.9514,39750.0
2011-01-05 12:10:00,38.64,38.65,38.6,38.6,29850.0,22.9514,22.9574,22.9277,22.9277,29850.0
2011-01-05 12:15:00,38.59,38.65,38.56,38.6,34050.0,22.9217,22.9574,22.9039,22.9277,34050.0
2011-01-05 12:20:00,38.59,38.61,38.57,38.61,40050.0,22.9217,22.9336,22.9098,22.9336,40050.0
2011-01-05 12:25:00,38.6,38.63,38.59,38.6,33900.0,22.9277,22.9455,22.9217,22.9277,33900.0
2011-01-05 12:30:00,38.59,38.66,38.57,38.65,60150.0,22.9217,22.9633,22.9098,22.9574,60150.0
2011-01-05 12:35:00,38.65,38.67,38.55,38.57,60000.0,22.9574,22.9692,22.898,22.9098,60000.0
2011-01-05 12:40:00,38.57,38.57,38.51,38.51,30750.0,22.9098,22.9098,22.8742,22.8742,30750.0
2011-01-05 12:45:00,38.51,38.63,38.51,38.6,41100.0,22.8742,22.9455,22.8742,22.9277,41100.0
2011-01-05 12:50:00,38.59,38.65,38.57,38.63,22950.0,22.9217,22.9574,22.9098,22.9455,22950.0
2011-01-05 12:55:00,38.63,38.64,38.58,38.58,18300.0,22.9455,22.9514,22.9158,22.9158,18300.0
2011-01-05 13:00:00,38.58,38.59,38.56,38.59,27900.0,22.9158,22.9217,22.9039,22.9217,27900.0
2011-01-05 13:05:00,38.59,38.63,38.57,38.62,21600.0,22.9217,22.9455,22.9098,22.9395,21600.0
2011-01-05 13:10:00,38.63,38.64,38.59,38.63,37500.0,22.9455,22.9514,22.9217,22.9455,37500.0
2011-01-05 13:15:00,38.63,38.63,38.59,38.61,42450.0,22.9455,22.9455,22.9217,22.9336,42450.0
2011-01-05 13:20:00,38.61,38.64,38.59,38.64,46800.0,22.9336,22.9514,22.9217,22.9514,46800.0
2011-01-05 13:25:00,38.63,38.64,38.6,38.63,155100.0,22.9455,22.9514,22.9277,22.9455,155100.0
2011-01-05 13:30:00,38.62,38.62,38.58,38.59,10950.0,22.9395,22.9395,22.9158,22.9217,10950.0
2011-01-05 13:35:00,38.59,38.64,38.56,38.63,69600.0,22.9217,22.9514,22.9039,22.9455,69600.0
2011-01-05 13:40:00,38.63,38.65,38.61,38.65,13500.0,22.9455,22.9574,22.9336,22.9574,13500.0
2011-01-05 13:45:00,38.64,38.67,38.64,38.66,21600.0,22.9514,22.9692,22.9514,22.9633,21600.0
2011-01-05 13:50:00,38.65,38.65,38.61,38.61,16350.0,22.9574,22.9574,22.9336,22.9336,16350.0
2011-01-05 13:55:00,38.62,38.62,38.55,38.55,28950.0,22.9395,22.9395,22.898,22.898,28950.0
2011-01-05 14:00:00,38.55,38.59,38.55,38.59,32100.0,22.898,22.9217,22.898,22.9217,32100.0
2011-01-05 14:05:00,38.58,38.59,38.55,38.55,68700.0,22.9158,22.9217,22.898,22.898,68700.0
2011-01-05 14:10:00,38.55,38.56,38.51,38.53,33150.0,22.898,22.9039,22.8742,22.8861,33150.0
2011-01-05 14:15:00,38.53,38.59,38.53,38.58,28500.0,22.8861,22.9217,22.8861,22.9158,28500.0
2011-01-05 14:20:00,38.58,38.59,38.57,38.57,29700.0,22.9158,22.9217,22.9098,22.9098,29700.0
2011-01-05 14:25:00,38.57,38.57,38.49,38.49,63600.0,22.9098,22.9098,22.8623,22.8623,63600.0
2011-01-05 14:30:00,38.49,38.49,38.41,38.45,42600.0,22.8623,22.8623,22.8148,22.8386,42600.0
2011-01-05 14:35:00,38.45,38.46,38.42,38.45,25500.0,22.8386,22.8445,22.8208,22.8386,25500.0
2011-01-05 14:40:00,38.45,38.45,38.4,38.43,28350.0,22.8386,22.8386,22.8089,22.8267,28350.0
2011-01-05 14:45:00,38.43,38.47,38.42,38.47,36150.0,22.8267,22.8505,22.8208,22.8505,36150.0
2011-01-05 14:50:00,38.47,38.49,38.46,38.49,37650.0,22.8505,22.8623,22.8445,22.8623,37650.0
2011-01-05 14:55:00,38.49,38.52,38.47,38.5,43650.0,22.8623,22.8801,22.8505,22.8683,43650.0
2011-01-05 15:00:00,38.5,38.53,38.5,38.53,30900.0,22.8683,22.8861,22.8683,22.8861,30900.0
2011-01-05 15:05:00,38.53,38.53,38.48,38.48,69600.0,22.8861,22.8861,22.8564,22.8564,69600.0
2011-01-05 15:10:00,38.49,38.53,38.48,38.49,55050.0,22.8623,22.8861,22.8564,22.8623,55050.0
2011-01-05 15:15:00,38.49,38.49,38.43,38.44,47700.0,22.8623,22.8623,22.8267,22.8326,47700.0
2011-01-05 15:20:00,38.44,38.44,38.38,38.39,45150.0,22.8326,22.8326,22.797,22.8029,45150.0
2011-01-05 15:25:00,38.39,38.4,38.33,38.33,68100.0,22.8029,22.8089,22.7673,22.7673,68100.0
2011-01-05 15:30:00,38.33,38.33,38.3,38.31,127050.0,22.7673,22.7673,22.7495,22.7554,127050.0
2011-01-05 15:35:00,38.31,38.32,38.3,38.32,57450.0,22.7554,22.7614,22.7495,22.7614,57450.0
2011-01-05 15:40:00,38.31,38.34,38.3,38.33,64950.0,22.7554,22.7732,22.7495,22.7673,64950.0
2011-01-05 15:45:00,38.33,38.38,38.33,38.38,55500.0,22.7673,22.797,22.7673,22.797,55500.0
2011-01-05 15:50:00,38.38,38.41,38.36,38.39,87300.0,22.797,22.8148,22.7851,22.8029,87300.0
2011-01-05 15:55:00,38.39,38.42,38.39,38.42,95550.0,22.8029,22.8208,22.8029,22.8208,95550.0
2011-01-06 09:30:00,38.39,38.45,38.27,38.29,51300.0,22.8029,22.8386,22.7317,22.7435,51300.0
2011-01-06 09:35:00,38.29,38.37,38.29,38.33,58350.0,22.7435,22.7911,22.7435,22.7673,58350.0
2011-01-06 09:40:00,38.32,38.36,38.29,38.35,62850.0,22.7614,22.7851,22.7435,22.7792,62850.0
2011-01-06 09:45:00,38.35,38.58,38.35,38.56,66900.0,22.7792,22.9158,22.7792,22.9039,66900.0
2011-01-06 09:50:00,38.55,38.57,38.47,38.51,45150.0,22.898,22.9098,22.8505,22.8742,45150.0
2011-01-06 09:55:00,38.5,38.55,38.41,38.41,27000.0,22.8683,22.898,22.8148,22.8148,27000.0
2011-01-06 10:00:00,38.41,38.51,38.41,38.46,26100.0,22.8148,22.8742,22.8148,22.8445,26100.0
2011-01-06 10:05:00,38.46,38.51,38.44,38.44,28800.0,22.8445,22.8742,22.8326,22.8326,28800.0
2011-01-06 10:10:00,38.44,38.49,38.44,38.45,73350.0,22.8326,22.8623,22.8326,22.8386,73350.0
2011-01-06 10:15:00,38.46,38.56,38.46,38.56,24000.0,22.8445,22.9039,22.8445,22.9039,24000.0
2011-01-06 10:20:00,38.55,38.56,38.5,38.55,23700.0,22.898,22.9039,22.8683,22.898,23700.0
2011-01-06 10:25:00,38.56,38.57,38.51,38.51,47400.0,22.9039,22.9098,22.8742,22.8742,47400.0
2011-01-06 10:30:00,38.53,38.55,38.47,38.53,34050.0,22.8861,22.898,22.8505,22.8861,34050.0
2011-01-06 10:35:00,38.53,38.59,38.53,38.59,39300.0,22.8861,22.9217,22.8861,22.9217,39300.0
2011-01-06 10:40:00,38.59,38.59,38.49,38.49,43500.0,22.9217,22.9217,22.8623,22.8623,43500.0
2011-01-06 10:45:00,38.49,38.49,38.45,38.46,34500.0,22.8623,22.8623,22.8386,22.8445,34500.0
2011-01-06 10:50:00,38.45,38.45,38.38,38.39,32100.0,22.8386,22.8386,22.797,22.8029,32100.0
2011-01-06 10:55:00,38.39,38.41,38.34,38.4,43200.0,22.8029,22.8148,22.7732,22.8089,43200.0
2011-01-06 11:00:00,38.39,38.41,38.23,38.23,61650.0,22.8029,22.8148,22.7079,22.7079,61650.0
2011-01-06 11:05:00,38.23,38.3,38.21,38.21,47700.0,22.7079,22.7495,22.696,22.696,47700.0
2011-01-06 11:10:00,38.21,38.31,38.21,38.29,49350.0,22.696,22.7554,22.696,22.7435,49350.0
2011-01-06 11:15:00,38.28,38.37,38.27,38.37,52350.0,22.7376,22.7911,22.7317,22.7911,52350.0
2011-01-06 11:20:00,38.37,38.41,38.37,38.39,30150.0,22.7911,22.8148,22.7911,22.8029,30150.0
2011-01-06 11:25:00,38.39,38.44,38.39,38.43,31200.0,22.8029,22.8326,22.8029,22.8267,31200.0
2011-01-06 11:30:00,38.43,38.46,38.41,38.43,21300.0,22.8267,22.8445,22.8148,22.8267,21300.0
2011-01-06 11:35:00,38.44,38.46,38.41,38.41,33300.0,22.8326,22.8445,22.8148,22.8148,33300.0
2011-01-06 11:40:00,38.41,38.41,38.35,38.4,38400.0,22.8148,22.8148,22.7792,22.8089,38400.0
2011-01-06 11:45:00,38.39,38.45,38.37,38.45,25800.0,22.8029,22.8386,22.7911,22.8386,25800.0
2011-01-06 11:50:00,38.46,38.49,38.43,38.45,18150.0,22.8445,22.8623,22.8267,22.8386,18150.0
2011-01-06 11:55:00,38.45,38.49,38.45,38.45,22950.0,22.8386,22.8623,22.8386,22.8386,22950.0
2011-01-06 12:00:00,38.45,38.49,38.44,38.48,52350.0,22.8386,22.8623,22.8326,22.8564,52350.0
2011-01-06 12:05:00,38.47,38.47,38.39,38.39,41250.0,22.8505,22.8505,22.8029,22.8029,41250.0
2011-01-06 12:10:00,38.39,38.47,38.38,38.45,23700.0,22.8029,22.8505,22.797,22.8386,23700.0
2011-01-06 12:15:00,38.45,38.49,38.45,38.46,15750.0,22.8386,22.8623,22.8386,22.8445,15750.0
2011-01-06 12:20:00,38.46,38.49,38.45,38.47,25950.0,22.8445,22.8623,22.8386,22.8505,25950.0
2011-01-06 12:25:00,38.47,38.49,38.46,38.46,14850.0,22.8505,22.8623,22.8445,22.8445,14850.0
2011-01-06 12:30:00,38.46,38.46,38.39,38.41,30450.0,22.8445,22.8445,22.8029,22.8148,30450.0
2011-01-06 12:35:00,38.4,38.45,38.39,38.44,21000.0,22.8089,22.8386,22.8029,22.8326,21000.0
2011-01-06 12:40:00,38.44,38.5,38.43,38.5,23850.0,22.8326,22.8683,22.8267,22.8683,23850.0
2011-01-06 12:45:00,38.5,38.54,38.49,38.51,19650.0,22.8683,22.892,22.8623,22.8742,19650.0
2011-01-06 12:50:00,38.51,38.53,38.5,38.53,15150.0,22.8742,22.8861,22.8683,22.8861,15150.0
2011-01-06 12:55:00,38.53,38.53,38.48,38.49,13200.0,22.8861,22.8861,22.8564,22.8623,13200.0
2011-01-06 13:00:00,38.48,38.49,38.39,38.39,13950.0,22.8564,22.8623,22.8029,22.8029,13950.0
2011-01-06 13:05:00,38.39,38.41,38.35,38.35,20700.0,22.8029,22.8148,22.7792,22.7792,20700.0
2011-01-06 13:10:00,38.36,38.43,38.35,38.42,17850.0,22.7851,22.8267,22.7792,22.8208,17850.0
2011-01-06 13:15:00,38.43,38.45,38.43,38.45,22500.0,22.8267,22.8386,22.8267,22.8386,22500.0
2011-01-06 13:20:00,38.45,38.47,38.42,38.44,22950.0,22.8386,22.8505,22.8208,22.8326,22950.0
2011-01-06 13:25:00,38.44,38.47,38.42,38.43,32100.0,22.8326,22.8505,22.8208,22.8267,32100.0
2011-01-06 13:30:00,38.43,38.45,38.39,38.44,20700.0,22.8267,22.8386,22.8029,22.8326,20700.0
2011-01-06 13:35:00,38.44,38.47,38.44,38.47,19350.0,22.8326,22.8505,22.8326,22.8505,19350.0
2011-01-06 13:40:00,38.47,38.49,38.44,38.49,31800.0,22.8505,22.8623,22.8326,22.8623,31800.0
2011-01-06 13:45:00,38.49,38.53,38.49,38.53,30000.0,22.8623,22.8861,22.8623,22.8861,30000.0
2011-01-06 13:50:00,38.53,38.55,38.52,38.54,29700.0,22.8861,22.898,22.8801,22.892,29700.0
2011-01-06 13:55:00,38.54,38.61,38.51,38.59,31650.0,22.892,22.9336,22.8742,22.9217,31650.0
2011-01-06 14:00:00,38.59,38.65,38.56,38.57,41550.0,22.9217,22.9574,22.9039,22.9098,41550.0
2011-01-06 14:05:00,38.57,38.57,38.54,38.55,33450.0,22.9098,22.9098,22.892,22.898,33450.0
2011-01-06 14:10:00,38.55,38.57,38.55,38.57,24000.0,22.898,22.9098,22.898,22.9098,24000.0
2011-01-06 14:15:00,38.56,38.57,38.49,38.49,30600.0,22.9039,22.9098,22.8623,22.8623,30600.0
2011-01-06 14:20:00,38.49,38.49,38.42,38.43,26550.0,22.8623,22.8623,22.8208,22.8267,26550.0
2011-01-06 14:25:00,38.43,38.45,38.41,38.43,34800.0,22.8267,22.8386,22.8148,22.8267,34800.0
2011-01-06 14:30:00,38.43,38.43,38.39,38.4,16950.0,22.8267,22.8267,22.8029,22.8089,16950.0
2011-01-06 14:35:00,38.39,38.4,38.39,38.39,15750.0,22.8029,22.8089,22.8029,22.8029,15750.0
2011-01-06 14:40:00,38.39,38.39,38.23,38.25,45300.0,22.8029,22.8029,22.7079,22.7198,45300.0
2011-01-06 14:45:00,38.24,38.31,38.23,38.26,25200.0,22.7138,22.7554,22.7079,22.7257,25200.0
2011-01-06 14:50:00,38.25,38.28,38.2,38.27,36150.0,22.7198,22.7376,22.6901,22.7317,36150.0
2011-01-06 14:55:00,38.27,38.3,38.24,38.29,22650.0,22.7317,22.7495,22.7138,22.7435,22650.0
2011-01-06 15:00:00,38.28,38.31,38.28,38.3,23550.0,22.7376,22.7554,22.7376,22.7495,23550.0
2011-01-06 15:05:00,38.3,38.37,38.29,38.31,29250.0,22.7495,22.7911,22.7435,22.7554,29250.0
2011-01-06 15:10:00,38.31,38.35,38.3,38.35,22350.0,22.7554,22.7792,22.7495,22.7792,22350.0
2011-01-06 15:15:00,38.35,38.35,38.29,38.29,26850.0,22.7792,22.7792,22.7435,22.7435,26850.0
2011-01-06 15:20:00,38.29,38.29,38.25,38.25,28350.0,22.7435,22.7435,22.7198,22.7198,28350.0
2011-01-06 15:25:00,38.25,38.29,38.21,38.29,54000.0,22.7198,22.7435,22.696,22.7435,54000.0
2011-01-06 15:30:00,38.29,38.29,38.22,38.23,45000.0,22.7435,22.7435,22.702,22.7079,45000.0
2011-01-06 15:35:00,38.23,38.28,38.23,38.27,88350.0,22.7079,22.7376,22.7079,22.7317,88350.0
2011-01-06 15:40:00,38.27,38.31,38.27,38.3,56850.0,22.7317,22.7554,22.7317,22.7495,56850.0
2011-01-06 15:45:00,38.3,38.31,38.25,38.27,76200.0,22.7495,22.7554,22.7198,22.7317,76200.0
2011-01-06 15:50:00,38.27,38.32,38.26,38.3,73050.0,22.7317,22.7614,22.7257,22.7495,73050.0
2011-01-06 15:55:00,38.31,38.4,38.31,38.31,213300.0,22.7554,22.8089,22.7554,22.7554,213300.0
2011-01-07 09:30:00,38.49,38.51,38.31,38.43,63600.0,22.8623,22.8742,22.7554,22.8267,63600.0
2011-01-07 09:35:00,38.44,38.54,38.43,38.5,59550.0,22.8326,22.892,22.8267,22.8683,59550.0
2011-01-07 09:40:00,38.52,38.55,38.42,38.46,34500.0,22.8801,22.898,22.8208,22.8445,34500.0
2011-01-07 09:45:00,38.46,38.47,38.35,38.36,34950.0,22.8445,22.8505,22.7792,22.7851,34950.0
2011-01-07 09:50:00,38.37,38.4,38.29,38.33,32250.0,22.7911,22.8089,22.7435,22.7673,32250.0
2011-01-07 09:55:00,38.34,38.44,38.33,38.39,41250.0,22.7732,22.8326,22.7673,22.8029,41250.0
2011-01-07 10:00:00,38.37,38.42,38.36,38.39,72750.0,22.7911,22.8208,22.7851,22.8029,72750.0
2011-01-07 10:05:00,38.39,38.43,38.36,38.43,74400.0,22.8029,22.8267,22.7851,22.8267,74400.0
2011-01-07 10:10:00,38.43,38.51,38.43,38.47,51450.0,22.8267,22.8742,22.8267,22.8505,51450.0
2011-01-07 10:15:00,38.48,38.5,38.44,38.46,52350.0,22.8564,22.8683,22.8326,22.8445,52350.0
2011-01-07 10:20:00,38.48,38.48,38.38,38.39,34050.0,22.8564,22.8564,22.797,22.8029,34050.0
2011-01-07 10:25:00,38.39,38.41,38.35,38.35,27300.0,22.8029,22.8148,22.7792,22.7792,27300.0
2011-01-07 10:30:00,38.36,38.41,38.35,38.35,48600.0,22.7851,22.8148,22.7792,22.7792,48600.0
2011-01-07 10:35:00,38.35,38.35,38.27,38.29,30750.0,22.7792,22.7792,22.7317,22.7435,30750.0
2011-01-07 10:40:00,38.29,38.31,38.19,38.19,34500.0,22.7435,22.7554,22.6841,22.6841,34500.0
2011-01-07 10:45:00,38.19,38.27,38.19,38.27,17250.0,22.6841,22.7317,22.6841,22.7317,17250.0
2011-01-07 10:50:00,38.27,38.27,38.15,38.17,38700.0,22.7317,22.7317,22.6604,22.6723,38700.0
2011-01-07 10:55:00,38.17,38.24,38.13,38.21,21900.0,22.6723,22.7138,22.6485,22.696,21900.0
2011-01-07 11:00:00,38.21,38.26,38.19,38.25,23250.0,22.696,22.7257,22.6841,22.7198,23250.0
2011-01-07 11:05:00,38.24,38.25,38.15,38.16,24300.0,22.7138,22.7198,22.6604,22.6663,24300.0
2011-01-07 11:10:00,38.16,38.21,38.15,38.17,33450.0,22.6663,22.696,22.6604,22.6723,33450.0
2011-01-07 11:15:00,38.19,38.21,38.1,38.1,54450.0,22.6841,22.696,22.6307,22.6307,54450.0
2011-01-07 11:20:00,38.1,38.11,38.0,38.01,46200.0,22.6307,22.6366,22.5713,22.5772,46200.0
2011-01-07 11:25:00,38.0,38.04,37.96,37.99,35700.0,22.5713,22.595,22.5475,22.5653,35700.0
2011-01-07 11:30:00,37.99,37.99,37.8,37.85,116850.0,22.5653,22.5653,22.4525,22.4822,116850.0
2011-01-07 11:35:00,37.85,37.87,37.8,37.83,53550.0,22.4822,22.4941,22.4525,22.4703,53550.0
2011-01-07 11:40:00,37.83,37.89,37.81,37.87,42300.0,22.4703,22.5059,22.4584,22.4941,42300.0
2011-01-07 11:45:00,37.86,37.98,37.86,37.95,35700.0,22.4881,22.5594,22.4881,22.5416,35700.0
2011-01-07 11:50:00,37.95,37.97,37.91,37.92,32250.0,22.5416,22.5535,22.5178,22.5238,32250.0
2011-01-07 11:55:00,37.93,37.97,37.9,37.93,31500.0,22.5297,22.5535,22.5119,22.5297,31500.0
2011-01-07 12:00:00,37.93,37.96,37.91,37.91,23550.0,22.5297,22.5475,22.5178,22.5178,23550.0
2011-01-07 12:05:00,37.91,37.91,37.89,37.9,10650.0,22.5178,22.5178,22.5059,22.5119,10650.0
2011-01-07 12:10:00,37.91,37.93,37.87,37.9,19950.0,22.5178,22.5297,22.4941,22.5119,19950.0
2011-01-07 12:15:00,37.89,37.89,37.83,37.83,45300.0,22.5059,22.5059,22.4703,22.4703,45300.0
2011-01-07 12:20:00,37.83,37.84,37.79,37.79,26550.0,22.4703,22.4762,22.4465,22.4465,26550.0
2011-01-07 12:25:00,37.79,37.83,37.72,37.73,48900.0,22.4465,22.4703,22.405,22.4109,48900.0
2011-01-07 12:30:00,37.73,37.75,37.62,37.65,37800.0,22.4109,22.4228,22.3456,22.3634,37800.0
2011-01-07 12:35:00,37.65,37.72,37.64,37.7,30150.0,22.3634,22.405,22.3574,22.3931,30150.0
2011-01-07 12:40:00,37.7,37.71,37.67,37.69,31500.0,22.3931,22.399,22.3753,22.3871,31500.0
2011-01-07 12:45:00,37.69,37.69,37.55,37.55,43950.0,22.3871,22.3871,22.304,22.304,43950.0
2011-01-07 12:50:00,37.54,37.55,37.37,37.46,98250.0,22.298,22.304,22.1971,22.2505,98250.0
2011-01-07 12:55:00,37.48,37.65,37.48,37.65,58650.0,22.2624,22.3634,22.2624,22.3634,58650.0
2011-01-07 13:00:00,37.65,37.73,37.64,37.7,30000.0,22.3634,22.4109,22.3574,22.3931,30000.0
2011-01-07 13:05:00,37.7,37.76,37.7,37.73,16650.0,22.3931,22.4287,22.3931,22.4109,16650.0
2011-01-07 13:10:00,37.73,37.73,37.69,37.73,31350.0,22.4109,22.4109,22.3871,22.4109,31350.0
2011-01-07 13:15:00,37.73,37.83,37.73,37.77,58650.0,22.4109,22.4703,22.4109,22.4347,58650.0
2011-01-07 13:20:00,37.77,37.77,37.65,37.66,24300.0,22.4347,22.4347,22.3634,22.3693,24300.0
2011-01-07 13:25:00,37.67,37.68,37.55,37.55,62700.0,22.3753,22.3812,22.304,22.304,62700.0
2011-01-07 13:30:00,37.55,37.69,37.55,37.69,46350.0,22.304,22.3871,22.304,22.3871,46350.0
2011-01-07 13:35:00,37.69,37.81,37.69,37.72,104100.0,22.3871,22.4584,22.3871,22.405,104100.0
2011-01-07 13:40:00,37.73,37.73,37.65,37.71,34050.0,22.4109,22.4109,22.3634,22.399,34050.0
2011-01-07 13:45:00,37.71,37.72,37.64,37.64,31350.0,22.399,22.405,22.3574,22.3574,31350.0
2011-01-07 13:50:00,37.65,37.65,37.57,37.59,24450.0,22.3634,22.3634,22.3159,22.3277,24450.0
2011-01-07 13:55:00,37.59,37.62,37.55,37.62,22200.0,22.3277,22.3456,22.304,22.3456,22200.0
2011-01-07 14:00:00,37.62,37.67,37.61,37.66,48000.0,22.3456,22.3753,22.3396,22.3693,48000.0
2011-01-07 14:05:00,37.65,37.69,37.61,37.62,71700.0,22.3634,22.3871,22.3396,22.3456,71700.0
2011-01-07 14:10:00,37.62,37.65,37.58,37.65,35550.0,22.3456,22.3634,22.3218,22.3634,35550.0
2011-01-07 14:15:00,37.65,37.67,37.64,37.67,22800.0,22.3634,22.3753,22.3574,22.3753,22800.0
2011-01-07 14:20:00,37.67,37.7,37.66,37.69,13650.0,22.3753,22.3931,22.3693,22.3871,13650.0
2011-01-07 14:25:00,37.7,37.71,37.65,37.65,23100.0,22.3931,22.399,22.3634,22.3634,23100.0
2011-01-07 14:30:00,37.65,37.65,37.59,37.62,26850.0,22.3634,22.3634,22.3277,22.3456,26850.0
2011-01-07 14:35:00,37.62,37.69,37.62,37.69,25200.0,22.3456,22.3871,22.3456,22.3871,25200.0
2011-01-07 14:40:00,37.68,37.68,37.65,37.65,25500.0,22.3812,22.3812,22.3634,22.3634,25500.0
2011-01-07 14:45:00,37.66,37.69,37.65,37.67,45000.0,22.3693,22.3871,22.3634,22.3753,45000.0
2011-01-07 14:50:00,37.67,37.69,37.66,37.66,26850.0,22.3753,22.3871,22.3693,22.3693,26850.0
2011-01-07 14:55:00,37.66,37.71,37.65,37.65,19200.0,22.3693,22.399,22.3634,22.3634,19200.0
2011-01-07 15:00:00,37.65,37.69,37.65,37.66,32400.0,22.3634,22.3871,22.3634,22.3693,32400.0
2011-01-07 15:05:00,37.66,37.75,37.66,37.73,50400.0,22.3693,22.4228,22.3693,22.4109,50400.0
2011-01-07 15:10:00,37.73,37.75,37.63,37.67,79200.0,22.4109,22.4228,22.3515,22.3753,79200.0
2011-01-07 15:15:00,37.67,37.84,37.67,37.81,68850.0,22.3753,22.4762,22.3753,22.4584,68850.0
2011-01-07 15:20:00,37.81,37.84,37.79,37.8,60900.0,22.4584,22.4762,22.4465,22.4525,60900.0
2011-01-07 15:25:00,37.8,37.82,37.76,37.76,61650.0,22.4525,22.4644,22.4287,22.4287,61650.0
2011-01-07 15:30:00,37.76,37.8,37.72,37.79,54000.0,22.4287,22.4525,22.405,22.4465,54000.0
2011-01-07 15:35:00,37.79,37.81,37.77,37.79,55350.0,22.4465,22.4584,22.4347,22.4465,55350.0
2011-01-07 15:40:00,37.79,37.81,37.75,37.75,86550.0,22.4465,22.4584,22.4228,22.4228,86550.0
2011-01-07 15:45:00,37.76,37.83,37.73,37.73,174750.0,22.4287,22.4703,22.4109,22.4109,174750.0
2011-01-07 15:50:00,37.74,37.84,37.74,37.83,141000.0,22.4168,22.4762,22.4168,22.4703,141000.0
2011-01-07 15:55:00,37.81,37.83,37.8,37.82,114450.0,22.4584,22.4703,22.4525,22.4644,114450.0
2011-01-10 09:30:00,37.61,37.68,37.53,37.55,102750.0,22.3396,22.3812,22.2921,22.304,102750.0
2011-01-10 09:35:00,37.55,37.57,37.45,37.52,24900.0,22.304,22.3159,22.2446,22.2862,24900.0
2011-01-10 09:40:00,37.5,37.6,37.45,37.49,84900.0,22.2743,22.3337,22.2446,22.2683,84900.0
2011-01-10 09:45:00,37.48,37.67,37.48,37.63,112500.0,22.2624,22.3753,22.2624,22.3515,112500.0
2011-01-10 09:50:00,37.63,37.68,37.59,37.66,126300.0,22.3515,22.3812,22.3277,22.3693,126300.0
2011-01-10 09:55:00,37.65,37.68,37.46,37.54,32550.0,22.3634,22.3812,22.2505,22.298,32550.0
2011-01-10 10:00:00,37.53,37.65,37.49,37.61,57150.0,22.2921,22.3634,22.2683,22.3396,57150.0
2011-01-10 10:05:00,37.61,37.7,37.58,37.65,86250.0,22.3396,22.3931,22.3218,22.3634,86250.0
2011-01-10 10:10:00,37.65,37.84,37.65,37.81,51900.0,22.3634,22.4762,22.3634,22.4584,51900.0
2011-01-10 10:15:00,37.82,37.85,37.65,37.66,36600.0,22.4644,22.4822,22.3634,22.3693,36600.0
2011-01-10 10:20:00,37.67,37.75,37.65,37.71,37050.0,22.3753,22.4228,22.3634,22.399,37050.0
2011-01-10 10:25:00,37.73,37.79,37.69,37.71,25650.0,22.4109,22.4465,22.3871,22.399,25650.0
2011-01-10 10:30:00,37.74,37.83,37.71,37.71,33300.0,22.4168,22.4703,22.399,22.399,33300.0
2011-01-10 10:35:00,37.71,37.75,37.67,37.7,16200.0,22.399,22.4228,22.3753,22.3931,16200.0
2011-01-10 10:40:00,37.69,37.79,37.68,37.79,26550.0,22.3871,22.4465,22.3812,22.4465,26550.0
2011-01-10 10:45:00,37.78,37.88,37.78,37.88,36450.0,22.4406,22.5,22.4406,22.5,36450.0
2011-01-10 10:50:00,37.87,37.9,37.81,37.81,37650.0,22.4941,22.5119,22.4584,22.4584,37650.0
2011-01-10 10:55:00,37.81,37.81,37.69,37.75,20700.0,22.4584,22.4584,22.3871,22.4228,20700.0
2011-01-10 11:00:00,37.73,37.81,37.72,37.75,9750.0,22.4109,22.4584,22.405,22.4228,9750.0
2011-01-10 11:05:00,37.74,37.74,37.65,37.72,9750.0,22.4168,22.4168,22.3634,22.405,9750.0
2011-01-10 11:10:00,37.72,37.81,37.72,37.73,16650.0,22.405,22.4584,22.405,22.4109,16650.0
2011-01-10 11:15:00,37.74,37.82,37.74,37.78,34350.0,22.4168,22.4644,22.4168,22.4406,34350.0
2011-01-10 11:20:00,37.79,37.82,37.78,37.81,10350.0,22.4465,22.4644,22.4406,22.4584,10350.0
2011-01-10 11:25:00,37.81,37.91,37.81,37.91,22200.0,22.4584,22.5178,22.4584,22.5178,22200.0
2011-01-10 11:30:00,37.9,37.97,37.89,37.93,47100.0,22.5119,22.5535,22.5059,22.5297,47100.0
2011-01-10 11:35:00,37.94,37.98,37.93,37.97,29550.0,22.5356,22.5594,22.5297,22.5535,29550.0
2011-01-10 11:40:00,37.97,38.01,37.95,37.97,10950.0,22.5535,22.5772,22.5416,22.5535,10950.0
2011-01-10 11:45:00,37.99,38.0,37.94,37.97,25950.0,22.5653,22.5713,22.5356,22.5535,25950.0
2011-01-10 11:50:00,37.99,38.02,37.96,38.02,12300.0,22.5653,22.5832,22.5475,22.5832,12300.0
2011-01-10 11:55:00,38.02,38.05,37.99,38.04,19050.0,22.5832,22.601,22.5653,22.595,19050.0
2011-01-10 12:00:00,38.05,38.07,38.0,38.05,38700.0,22.601,22.6129,22.5713,22.601,38700.0
2011-01-10 12:05:00,38.05,38.06,38.01,38.02,15900.0,22.601,22.6069,22.5772,22.5832,15900.0
2011-01-10 12:10:00,38.03,38.05,37.94,37.94,35100.0,22.5891,22.601,22.5356,22.5356,35100.0
2011-01-10 12:15:00,37.94,38.03,37.91,37.98,56400.0,22.5356,22.5891,22.5178,22.5594,56400.0
2011-01-10 12:20:00,37.98,38.02,37.96,38.02,11700.0,22.5594,22.5832,22.5475,22.5832,11700.0
2011-01-10 12:25:00,38.02,38.08,38.01,38.03,32100.0,22.5832,22.6188,22.5772,22.5891,32100.0
2011-01-10 12:30:00,38.04,38.07,38.03,38.07,39000.0,22.595,22.6129,22.5891,22.6129,39000.0
2011-01-10 12:35:00,38.07,38.12,38.07,38.09,28200.0,22.6129,22.6426,22.6129,22.6247,28200.0
2011-01-10 12:40:00,38.08,38.13,38.05,38.11,9750.0,22.6188,22.6485,22.601,22.6366,9750.0
2011-01-10 12:45:00,38.11,38.14,38.11,38.13,5400.0,22.6366,22.6544,22.6366,22.6485,5400.0
2011-01-10 12:50:00,38.13,38.15,38.11,38.11,22950.0,22.6485,22.6604,22.6366,22.6366,22950.0
2011-01-10 12:55:00,38.12,38.13,38.09,38.09,13950.0,22.6426,22.6485,22.6247,22.6247,13950.0
2011-01-10 13:00:00,38.09,38.11,38.09,38.11,3900.0,22.6247,22.6366,22.6247,22.6366,3900.0
2011-01-10 13:05:00,38.1,38.19,38.1,38.13,28050.0,22.6307,22.6841,22.6307,22.6485,28050.0
2011-01-10 13:10:00,38.13,38.15,38.1,38.15,12300.0,22.6485,22.6604,22.6307,22.6604,12300.0
2011-01-10 13:15:00,38.14,38.14,38.1,38.11,12750.0,22.6544,22.6544,22.6307,22.6366,12750.0
2011-01-10 13:20:00,38.12,38.13,38.1,38.12,29850.0,22.6426,22.6485,22.6307,22.6426,29850.0
2011-01-10 13:25:00,38.12,38.2,38.09,38.17,20850.0,22.6426,22.6901,22.6247,22.6723,20850.0
2011-01-10 13:30:00,38.17,38.24,38.17,38.2,17700.0,22.6723,22.7138,22.6723,22.6901,17700.0
2011-01-10 13:35:00,38.19,38.23,38.15,38.18,12300.0,22.6841,22.7079,22.6604,22.6782,12300.0
2011-01-10 13:40:00,38.18,38.25,38.17,38.25,20400.0,22.6782,22.7198,22.6723,22.7198,20400.0
2011-01-10 13:45:00,38.24,38.3,38.24,38.29,42150.0,22.7138,22.7495,22.7138,22.7435,42150.0
2011-01-10 13:50:00,38.29,38.29,38.25,38.26,15900.0,22.7435,22.7435,22.7198,22.7257,15900.0
2011-01-10 13:55:00,38.25,38.28,38.25,38.25,14850.0,22.7198,22.7376,22.7198,22.7198,14850.0
2011-01-10 14:00:00,38.25,38.25,38.16,38.17,19500.0,22.7198,22.7198,22.6663,22.6723,19500.0
2011-01-10 14:05:00,38.17,38.17,38.11,38.12,29850.0,22.6723,22.6723,22.6366,22.6426,29850.0
2011-01-10 14:10:00,38.12,38.15,38.1,38.14,15900.0,22.6426,22.6604,22.6307,22.6544,15900.0
2011-01-10 14:15:00,38.14,38.14,38.08,38.09,10050.0,22.6544,22.6544,22.6188,22.6247,10050.0
2011-01-10 14:20:00,38.1,38.11,38.08,38.1,6450.0,22.6307,22.6366,22.6188,22.6307,6450.0
2011-01-10 14:25:00,38.11,38.15,38.11,38.13,7950.0,22.6366,22.6604,22.6366,22.6485,7950.0
2011-01-10 14:30:00,38.14,38.17,38.13,38.13,7950.0,22.6544,22.6723,22.6485,22.6485,7950.0
2011-01-10 14:35:00,38.15,38.16,38.12,38.13,19800.0,22.6604,22.6663,22.6426,22.6485,19800.0
2011-01-10 14:40:00,38.14,38.14,38.11,38.14,7950.0,22.6544,22.6544,22.6366,22.6544,7950.0
2011-01-10 14:45:00,38.14,38.19,38.13,38.16,7950.0,22.6544,22.6841,22.6485,22.6663,7950.0
2011-01-10 14:50:00,38.17,38.19,38.16,38.17,15750.0,22.6723,22.6841,22.6663,22.6723,15750.0
2011-01-10 14:55:00,38.18,38.24,38.17,38.23,19050.0,22.6782,22.7138,22.6723,22.7079,19050.0
2011-01-10 15:00:00,38.23,38.23,38.18,38.23,53700.0,22.7079,22.7079,22.6782,22.7079,53700.0
2011-01-10 15:05:00,38.22,38.28,38.22,38.25,52650.0,22.702,22.7376,22.702,22.7198,52650.0
2011-01-10 15:10:00,38.25,38.29,38.21,38.23,26850.0,22.7198,22.7435,22.696,22.7079,26850.0
2011-01-10 15:15:00,38.24,38.25,38.19,38.19,38850.0,22.7138,22.7198,22.6841,22.6841,38850.0
2011-01-10 15:20:00,38.19,38.19,38.16,38.17,47550.0,22.6841,22.6841,22.6663,22.6723,47550.0
2011-01-10 15:25:00,38.17,38.23,38.16,38.2,56700.0,22.6723,22.7079,22.6663,22.6901,56700.0
2011-01-10 15:30:00,38.21,38.21,38.14,38.15,83550.0,22.696,22.696,22.6544,22.6604,83550.0
2011-01-10 15:35:00,38.16,38.21,38.15,38.2,49050.0,22.6663,22.696,22.6604,22.6901,49050.0
2011-01-10 15:40:00,38.2,38.22,38.17,38.19,57000.0,22.6901,22.702,22.6723,22.6841,57000.0
2011-01-10 15:45:00,38.19,38.22,38.19,38.22,83550.0,22.6841,22.702,22.6841,22.702,83550.0
2011-01-10 15:50:00,38.22,38.23,38.19,38.19,121650.0,22.702,22.7079,22.6841,22.6841,121650.0
2011-01-10 15:55:00,38.19,38.25,38.15,38.18,117150.0,22.6841,22.7198,22.6604,22.6782,117150.0
2011-01-11 09:30:00,38.37,38.6,38.24,38.52,92550.0,22.7911,22.9277,22.7138,22.8801,92550.0
2011-01-11 09:35:00,38.51,38.53,38.41,38.51,37500.0,22.8742,22.8861,22.8148,22.8742,37500.0
2011-01-11 09:40:00,38.52,38.63,38.5,38.59,39450.0,22.8801,22.9455,22.8683,22.9217,39450.0
2011-01-11 09:45:00,38.59,38.59,38.45,38.46,39450.0,22.9217,22.9217,22.8386,22.8445,39450.0
2011-01-11 09:50:00,38.47,38.54,38.47,38.51,23250.0,22.8505,22.892,22.8505,22.8742,23250.0
2011-01-11 09:55:00,38.52,38.57,38.45,38.49,34350.0,22.8801,22.9098,22.8386,22.8623,34350.0
2011-01-11 10:00:00,38.5,38.57,38.47,38.49,67650.0,22.8683,22.9098,22.8505,22.8623,67650.0
2011-01-11 10:05:00,38.49,38.55,38.48,38.53,46950.0,22.8623,22.898,22.8564,22.8861,46950.0
2011-01-11 10:10:00,38.52,38.53,38.44,38.44,14550.0,22.8801,22.8861,22.8326,22.8326,14550.0
2011-01-11 10:15:00,38.44,38.45,38.36,38.37,32850.0,22.8326,22.8386,22.7851,22.7911,32850.0
2011-01-11 10:20:00,38.37,38.45,38.35,38.45,18450.0,22.7911,22.8386,22.7792,22.8386,18450.0
2011-01-11 10:25:00,38.45,38.5,38.44,38.49,24450.0,22.8386,22.8683,22.8326,22.8623,24450.0
2011-01-11 10:30:00,38.49,38.49,38.44,38.44,35700.0,22.8623,22.8623,22.8326,22.8326,35700.0
2011-01-11 10:35:00,38.43,38.5,38.42,38.49,15300.0,22.8267,22.8683,22.8208,22.8623,15300.0
2011-01-11 10:40:00,38.48,38.5,38.48,38.49,22500.0,22.8564,22.8683,22.8564,22.8623,22500.0
2011-01-11 10:45:00,38.5,38.56,38.49,38.49,43050.0,22.8683,22.9039,22.8623,22.8623,43050.0
2011-01-11 10:50:00,38.49,38.56,38.48,38.56,12300.0,22.8623,22.9039,22.8564,22.9039,12300.0
2011-01-11 10:55:00,38.57,38.61,38.54,38.57,13350.0,22.9098,22.9336,22.892,22.9098,13350.0
2011-01-11 11:00:00,38.6,38.61,38.56,38.59,39300.0,22.9277,22.9336,22.9039,22.9217,39300.0
2011-01-11 11:05:00,38.6,38.61,38.59,38.6,42150.0,22.9277,22.9336,22.9217,22.9277,42150.0
2011-01-11 11:10:00,38.59,38.61,38.57,38.59,46200.0,22.9217,22.9336,22.9098,22.9217,46200.0
2011-01-11 11:15:00,38.59,38.6,38.5,38.51,23400.0,22.9217,22.9277,22.8683,22.8742,23400.0
2011-01-11 11:20:00,38.51,38.51,38.49,38.51,25950.0,22.8742,22.8742,22.8623,22.8742,25950.0
2011-01-11 11:25:00,38.51,38.51,38.47,38.51,22050.0,22.8742,22.8742,22.8505,22.8742,22050.0
2011-01-11 11:30:00,38.51,38.51,38.5,38.51,30600.0,22.8742,22.8742,22.8683,22.8742,30600.0
2011-01-11 11:35:00,38.51,38.51,38.42,38.47,29100.0,22.8742,22.8742,22.8208,22.8505,29100.0
2011-01-11 11:40:00,38.47,38.49,38.46,38.46,12300.0,22.8505,22.8623,22.8445,22.8445,12300.0
2011-01-11 11:45:00,38.45,38.5,38.45,38.49,16050.0,22.8386,22.8683,22.8386,22.8623,16050.0
2011-01-11 11:50:00,38.48,38.51,38.45,38.46,10500.0,22.8564,22.8742,22.8386,22.8445,10500.0
2011-01-11 11:55:00,38.45,38.51,38.45,38.51,9150.0,22.8386,22.8742,22.8386,22.8742,9150.0
2011-01-11 12:00:00,38.49,38.51,38.47,38.47,27750.0,22.8623,22.8742,22.8505,22.8505,27750.0
2011-01-11 12:05:00,38.47,38.48,38.41,38.42,25800.0,22.8505,22.8564,22.8148,22.8208,25800.0
2011-01-11 12:10:00,38.43,38.43,38.41,38.42,27300.0,22.8267,22.8267,22.8148,22.8208,27300.0
2011-01-11 12:15:00,38.42,38.43,38.39,38.39,21450.0,22.8208,22.8267,22.8029,22.8029,21450.0
2011-01-11 12:20:00,38.39,38.4,38.35,38.35,19800.0,22.8029,22.8089,22.7792,22.7792,19800.0
2011-01-11 12:25:00,38.35,38.36,38.35,38.35,15150.0,22.7792,22.7851,22.7792,22.7792,15150.0
2011-01-11 12:30:00,38.35,38.36,38.34,38.35,34200.0,22.7792,22.7851,22.7732,22.7792,34200.0
2011-01-11 12:35:00,38.36,38.43,38.36,38.43,11100.0,22.7851,22.8267,22.7851,22.8267,11100.0
2011-01-11 12:40:00,38.43,38.43,38.41,38.42,6450.0,22.8267,22.8267,22.8148,22.8208,6450.0
2011-01-11 12:45:00,38.42,38.44,38.41,38.41,16200.0,22.8208,22.8326,22.8148,22.8148,16200.0
2011-01-11 12:50:00,38.4,38.41,38.37,38.37,22200.0,22.8089,22.8148,22.7911,22.7911,22200.0
2011-01-11 12:55:00,38.37,38.41,38.37,38.41,9300.0,22.7911,22.8148,22.7911,22.8148,9300.0
2011-01-11 13:00:00,38.41,38.44,38.4,38.41,9150.0,22.8148,22.8326,22.8089,22.8148,9150.0
2011-01-11 13:05:00,38.42,38.42,38.33,38.35,50100.0,22.8208,22.8208,22.7673,22.7792,50100.0
2011-01-11 13:10:00,38.35,38.35,38.19,38.26,54750.0,22.7792,22.7792,22.6841,22.7257,54750.0
2011-01-11 13:15:00,38.25,38.33,38.23,38.31,23400.0,22.7198,22.7673,22.7079,22.7554,23400.0
2011-01-11 13:20:00,38.31,38.33,38.27,38.33,64050.0,22.7554,22.7673,22.7317,22.7673,64050.0
2011-01-11 13:25:00,38.33,38.37,38.31,38.35,10200.0,22.7673,22.7911,22.7554,22.7792,10200.0
2011-01-11 13:30:00,38.36,38.37,38.34,38.34,16650.0,22.7851,22.7911,22.7732,22.7732,16650.0
2011-01-11 13:35:00,38.35,38.37,38.34,38.34,14550.0,22.7792,22.7911,22.7732,22.7732,14550.0
2011-01-11 13:40:00,38.35,38.35,38.33,38.35,17100.0,22.7792,22.7792,22.7673,22.7792,17100.0
2011-01-11 13:45:00,38.35,38.37,38.34,38.35,12300.0,22.7792,22.7911,22.7732,22.7792,12300.0
2011-01-11 13:50:00,38.36,38.36,38.31,38.34,48300.0,22.7851,22.7851,22.7554,22.7732,48300.0
2011-01-11 13:55:00,38.34,38.34,38.25,38.27,28350.0,22.7732,22.7732,22.7198,22.7317,28350.0
2011-01-11 14:00:00,38.27,38.29,38.17,38.22,58800.0,22.7317,22.7435,22.6723,22.702,58800.0
2011-01-11 14:05:00,38.22,38.26,38.19,38.26,30150.0,22.702,22.7257,22.6841,22.7257,30150.0
2011-01-11 14:10:00,38.25,38.27,38.24,38.25,13650.0,22.7198,22.7317,22.7138,22.7198,13650.0
2011-01-11 14:15:00,38.25,38.29,38.25,38.28,13650.0,22.7198,22.7435,22.7198,22.7376,13650.0
2011-01-11 14:20:00,38.28,38.31,38.27,38.29,16050.0,22.7376,22.7554,22.7317,22.7435,16050.0
2011-01-11 14:25:00,38.29,38.36,38.29,38.34,53400.0,22.7435,22.7851,22.7435,22.7732,53400.0
2011-01-11 14:30:00,38.34,38.37,38.33,38.33,19650.0,22.7732,22.7911,22.7673,22.7673,19650.0
2011-01-11 14:35:00,38.33,38.37,38.33,38.36,12150.0,22.7673,22.7911,22.7673,22.7851,12150.0
2011-01-11 14:40:00,38.36,38.4,38.35,38.39,13200.0,22.7851,22.8089,22.7792,22.8029,13200.0
2011-01-11 14:45:00,38.39,38.39,38.36,38.37,10200.0,22.8029,22.8029,22.7851,22.7911,10200.0
2011-01-11 14:50:00,38.37,38.38,38.33,38.33,22050.0,22.7911,22.797,22.7673,22.7673,22050.0
2011-01-11 14:55:00,38.34,38.41,38.33,38.39,33900.0,22.7732,22.8148,22.7673,22.8029,33900.0
2011-01-11 15:00:00,38.39,38.39,38.34,38.35,18900.0,22.8029,22.8029,22.7732,22.7792,18900.0
2011-01-11 15:05:00,38.35,38.39,38.35,38.36,31650.0,22.7792,22.8029,22.7792,22.7851,31650.0
2011-01-11 15:10:00,38.37,38.37,38.33,38.34,40500.0,22.7911,22.7911,22.7673,22.7732,40500.0
2011-01-11 15:15:00,38.34,38.34,38.32,38.33,21600.0,22.7732,22.7732,22.7614,22.7673,21600.0
2011-01-11 15:20:00,38.33,38.33,38.31,38.33,27600.0,22.7673,22.7673,22.7554,22.7673,27600.0
2011-01-11 15:25:00,38.33,38.36,38.31,38.34,55800.0,22.7673,22.7851,22.7554,22.7732,55800.0
2011-01-11 15:30:00,38.34,38.34,38.29,38.3,35100.0,22.7732,22.7732,22.7435,22.7495,35100.0
2011-01-11 15:35:00,38.3,38.35,38.29,38.31,55200.0,22.7495,22.7792,22.7435,22.7554,55200.0
2011-01-11 15:40:00,38.31,38.33,38.27,38.31,70200.0,22.7554,22.7673,22.7317,22.7554,70200.0
2011-01-11 15:45:00,38.31,38.37,38.29,38.3,140850.0,22.7554,22.7911,22.7435,22.7495,140850.0
2011-01-11 15:50:00,38.31,38.35,38.29,38.29,94650.0,22.7554,22.7792,22.7435,22.7435,94650.0
2011-01-11 15:55:00,38.29,38.31,38.27,38.31,159150.0,22.7435,22.7554,22.7317,22.7554,159150.0
2011-01-12 09:30:00,38.63,38.67,38.53,38.55,45150.0,22.9455,22.9692,22.8861,22.898,45150.0
2011-01-12 09:35:00,38.58,38.61,38.44,38.51,61650.0,22.9158,22.9336,22.8326,22.8742,61650.0
2011-01-12 09:40:00,38.51,38.53,38.41,38.41,36450.0,22.8742,22.8861,22.8148,22.8148,36450.0
2011-01-12 09:45:00,38.43,38.54,38.43,38.52,22800.0,22.8267,22.892,22.8267,22.8801,22800.0
2011-01-12 09:50:00,38.53,38.61,38.53,38.58,39000.0,22.8861,22.9336,22.8861,22.9158,39000.0
2011-01-12 09:55:00,38.57,38.61,38.56,38.57,22650.0,22.9098,22.9336,22.9039,22.9098,22650.0
2011-01-12 10:00:00,38.57,38.6,38.53,38.55,54750.0,22.9098,22.9277,22.8861,22.898,54750.0
2011-01-12 10:05:00,38.55,38.58,38.51,38.55,40200.0,22.898,22.9158,22.8742,22.898,40200.0
2011-01-12 10:10:00,38.54,38.6,38.54,38.6,31350.0,22.892,22.9277,22.892,22.9277,31350.0
2011-01-12 10:15:00,38.6,38.67,38.54,38.55,59400.0,22.9277,22.9692,22.892,22.898,59400.0
2011-01-12 10:20:00,38.54,38.56,38.54,38.56,42000.0,22.892,22.9039,22.892,22.9039,42000.0
2011-01-12 10:25:00,38.56,38.57,38.54,38.54,13200.0,22.9039,22.9098,22.892,22.892,13200.0
2011-01-12 10:30:00,38.54,38.57,38.54,38.57,16800.0,22.892,22.9098,22.892,22.9098,16800.0
2011-01-12 10:35:00,38.57,38.58,38.52,38.52,18450.0,22.9098,22.9158,22.8801,22.8801,18450.0
2011-01-12 10:40:00,38.52,38.52,38.49,38.5,22350.0,22.8801,22.8801,22.8623,22.8683,22350.0
2011-01-12 10:45:00,38.5,38.54,38.5,38.53,13800.0,22.8683,22.892,22.8683,22.8861,13800.0
2011-01-12 10:50:00,38.53,38.53,38.47,38.51,16350.0,22.8861,22.8861,22.8505,22.8742,16350.0
2011-01-12 10:55:00,38.52,38.55,38.51,38.54,27300.0,22.8801,22.898,22.8742,22.892,27300.0
2011-01-12 11:00:00,38.53,38.55,38.49,38.52,49200.0,22.8861,22.898,22.8623,22.8801,49200.0
2011-01-12 11:05:00,38.52,38.6,38.52,38.59,29100.0,22.8801,22.9277,22.8801,22.9217,29100.0
2011-01-12 11:10:00,38.6,38.62,38.59,38.6,38550.0,22.9277,22.9395,22.9217,22.9277,38550.0
2011-01-12 11:15:00,38.59,38.64,38.57,38.59,47850.0,22.9217,22.9514,22.9098,22.9217,47850.0
2011-01-12 11:20:00,38.6,38.61,38.55,38.57,13650.0,22.9277,22.9336,22.898,22.9098,13650.0
2011-01-12 11:25:00,38.55,38.56,38.52,38.54,16350.0,22.898,22.9039,22.8801,22.892,16350.0
2011-01-12 11:30:00,38.53,38.55,38.5,38.53,13800.0,22.8861,22.898,22.8683,22.8861,13800.0
2011-01-12 11:35:00,38.54,38.55,38.53,38.54,10800.0,22.892,22.898,22.8861,22.892,10800.0
2011-01-12 11:40:00,38.54,38.55,38.53,38.53,14850.0,22.892,22.898,22.8861,22.8861,14850.0
2011-01-12 11:45:00,38.53,38.54,38.53,38.53,12900.0,22.8861,22.892,22.8861,22.8861,12900.0
2011-01-12 11:50:00,38.53,38.54,38.53,38.53,8550.0,22.8861,22.892,22.8861,22.8861,8550.0
2011-01-12 11:55:00,38.53,38.55,38.51,38.51,29250.0,22.8861,22.898,22.8742,22.8742,29250.0
2011-01-12 12:00:00,38.49,38.53,38.49,38.53,3600.0,22.8623,22.8861,22.8623,22.8861,3600.0
2011-01-12 12:05:00,38.54,38.54,38.52,38.52,16500.0,22.892,22.892,22.8801,22.8801,16500.0
2011-01-12 12:10:00,38.53,38.54,38.51,38.53,9000.0,22.8861,22.892,22.8742,22.8861,9000.0
2011-01-12 12:15:00,38.53,38.55,38.46,38.47,38250.0,22.8861,22.898,22.8445,22.8505,38250.0
2011-01-12 12:20:00,38.48,38.53,38.47,38.52,14550.0,22.8564,22.8861,22.8505,22.8801,14550.0
2011-01-12 12:25:00,38.51,38.53,38.49,38.49,14250.0,22.8742,22.8861,22.8623,22.8623,14250.0
2011-01-12 12:30:00,38.51,38.51,38.43,38.43,34200.0,22.8742,22.8742,22.8267,22.8267,34200.0
2011-01-12 12:35:00,38.43,38.44,38.41,38.41,17100.0,22.8267,22.8326,22.8148,22.8148,17100.0
2011-01-12 12:40:00,38.41,38.44,38.38,38.39,24150.0,22.8148,22.8326,22.797,22.8029,24150.0
2011-01-12 12:45:00,38.38,38.4,38.34,38.35,47400.0,22.797,22.8089,22.7732,22.7792,47400.0
2011-01-12 12:50:00,38.35,38.35,38.3,38.3,56250.0,22.7792,22.7792,22.7495,22.7495,56250.0
2011-01-12 12:55:00,38.31,38.31,38.27,38.28,31200.0,22.7554,22.7554,22.7317,22.7376,31200.0
2011-01-12 13:00:00,38.28,38.3,38.28,38.3,19800.0,22.7376,22.7495,22.7376,22.7495,19800.0
2011-01-12 13:05:00,38.3,38.3,38.23,38.24,44100.0,22.7495,22.7495,22.7079,22.7138,44100.0
2011-01-12 13:10:00,38.25,38.27,38.24,38.25,23400.0,22.7198,22.7317,22.7138,22.7198,23400.0
2011-01-12 13:15:00,38.25,38.28,38.24,38.28,21450.0,22.7198,22.7376,22.7138,22.7376,21450.0
2011-01-12 13:20:00,38.29,38.33,38.29,38.32,12150.0,22.7435,22.7673,22.7435,22.7614,12150.0
2011-01-12 13:25:00,38.33,38.33,38.32,38.33,12750.0,22.7673,22.7673,22.7614,22.7673,12750.0
2011-01-12 13:30:00,38.33,38.34,38.29,38.33,33150.0,22.7673,22.7732,22.7435,22.7673,33150.0
2011-01-12 13:35:00,38.33,38.34,38.33,38.33,16800.0,22.7673,22.7732,22.7673,22.7673,16800.0
2011-01-12 13:40:00,38.33,38.34,38.31,38.31,27300.0,22.7673,22.7732,22.7554,22.7554,27300.0
2011-01-12 13:45:00,38.31,38.33,38.3,38.3,19500.0,22.7554,22.7673,22.7495,22.7495,19500.0
2011-01-12 13:50:00,38.29,38.32,38.29,38.32,11400.0,22.7435,22.7614,22.7435,22.7614,11400.0
2011-01-12 13:55:00,38.31,38.33,38.31,38.32,14400.0,22.7554,22.7673,22.7554,22.7614,14400.0
2011-01-12 14:00:00,38.32,38.32,38.27,38.28,28800.0,22.7614,22.7614,22.7317,22.7376,28800.0
2011-01-12 14:05:00,38.28,38.32,38.28,38.31,16500.0,22.7376,22.7614,22.7376,22.7554,16500.0
2011-01-12 14:10:00,38.31,38.33,38.31,38.31,10200.0,22.7554,22.7673,22.7554,22.7554,10200.0
2011-01-12 14:15:00,38.31,38.34,38.31,38.31,32100.0,22.7554,22.7732,22.7554,22.7554,32100.0
2011-01-12 14:20:00,38.31,38.33,38.29,38.33,25050.0,22.7554,22.7673,22.7435,22.7673,25050.0
2011-01-12 14:25:00,38.33,38.34,38.32,38.32,20850.0,22.7673,22.7732,22.7614,22.7614,20850.0
2011-01-12 14:30:00,38.31,38.33,38.31,38.33,12450.0,22.7554,22.7673,22.7554,22.7673,12450.0
2011-01-12 14:35:00,38.32,38.33,38.32,38.33,9450.0,22.7614,22.7673,22.7614,22.7673,9450.0
2011-01-12 14:40:00,38.33,38.33,38.29,38.3,60600.0,22.7673,22.7673,22.7435,22.7495,60600.0
2011-01-12 14:45:00,38.31,38.32,38.28,38.28,17100.0,22.7554,22.7614,22.7376,22.7376,17100.0
2011-01-12 14:50:00,38.28,38.3,38.28,38.29,15450.0,22.7376,22.7495,22.7376,22.7435,15450.0
2011-01-12 14:55:00,38.29,38.31,38.28,38.29,12600.0,22.7435,22.7554,22.7376,22.7435,12600.0
2011-01-12 15:00:00,38.29,38.31,38.28,38.3,24300.0,22.7435,22.7554,22.7376,22.7495,24300.0
2011-01-12 15:05:00,38.3,38.33,38.29,38.3,33150.0,22.7495,22.7673,22.7435,22.7495,33150.0
2011-01-12 15:10:00,38.29,38.29,38.23,38.24,33600.0,22.7435,22.7435,22.7079,22.7138,33600.0
2011-01-12 15:15:00,38.24,38.26,38.23,38.25,40350.0,22.7138,22.7257,22.7079,22.7198,40350.0
2011-01-12 15:20:00,38.24,38.25,38.21,38.23,56550.0,22.7138,22.7198,22.696,22.7079,56550.0
2011-01-12 15:25:00,38.22,38.23,38.19,38.21,47250.0,22.702,22.7079,22.6841,22.696,47250.0
2011-01-12 15:30:00,38.21,38.21,38.18,38.19,60300.0,22.696,22.696,22.6782,22.6841,60300.0
2011-01-12 15:35:00,38.19,38.2,38.15,38.17,64200.0,22.6841,22.6901,22.6604,22.6723,64200.0
2011-01-12 15:40:00,38.18,38.18,38.13,38.17,91350.0,22.6782,22.6782,22.6485,22.6723,91350.0
2011-01-12 15:45:00,38.17,38.21,38.17,38.19,89100.0,22.6723,22.696,22.6723,22.6841,89100.0
2011-01-12 15:50:00,38.19,38.28,38.19,38.27,110550.0,22.6841,22.7376,22.6841,22.7317,110550.0
2011-01-12 15:55:00,38.27,38.29,38.21,38.27,214500.0,22.7317,22.7435,22.696,22.7317,214500.0
2011-01-13 09:30:00,37.72,37.93,37.57,37.61,153750.0,22.405,22.5297,22.3159,22.3396,153750.0
2011-01-13 09:35:00,37.61,37.75,37.54,37.55,76200.0,22.3396,22.4228,22.298,22.304,76200.0
2011-01-13 09:40:00,37.55,37.55,37.43,37.45,71700.0,22.304,22.304,22.2327,22.2446,71700.0
2011-01-13 09:45:00,37.45,37.45,37.33,37.39,98700.0,22.2446,22.2446,22.1733,22.209,98700.0
2011-01-13 09:50:00,37.38,37.47,37.37,37.46,81450.0,22.203,22.2565,22.1971,22.2505,81450.0
2011-01-13 09:55:00,37.45,37.55,37.45,37.53,57150.0,22.2446,22.304,22.2446,22.2921,57150.0
2011-01-13 10:00:00,37.55,37.59,37.45,37.45,68250.0,22.304,22.3277,22.2446,22.2446,68250.0
2011-01-13 10:05:00,37.45,37.55,37.45,37.51,49650.0,22.2446,22.304,22.2446,22.2802,49650.0
2011-01-13 10:10:00,37.5,37.53,37.45,37.49,56400.0,22.2743,22.2921,22.2446,22.2683,56400.0
2011-01-13 10:15:00,37.48,37.49,37.44,37.46,83250.0,22.2624,22.2683,22.2386,22.2505,83250.0
2011-01-13 10:20:00,37.47,37.53,37.46,37.52,51150.0,22.2565,22.2921,22.2505,22.2862,51150.0
2011-01-13 10:25:00,37.51,37.56,37.47,37.47,67200.0,22.2802,22.3099,22.2565,22.2565,67200.0
2011-01-13 10:30:00,37.47,37.58,37.47,37.53,59400.0,22.2565,22.3218,22.2565,22.2921,59400.0
2011-01-13 10:35:00,37.53,37.57,37.5,37.57,28650.0,22.2921,22.3159,22.2743,22.3159,28650.0
2011-01-13 10:40:00,37.57,37.61,37.49,37.51,82650.0,22.3159,22.3396,22.2683,22.2802,82650.0
2011-01-13 10:45:00,37.51,37.51,37.4,37.4,61800.0,22.2802,22.2802,22.2149,22.2149,61800.0
2011-01-13 10:50:00,37.41,37.41,37.37,37.39,38250.0,22.2208,22.2208,22.1971,22.209,38250.0
2011-01-13 10:55:00,37.38,37.43,37.36,37.42,51000.0,22.203,22.2327,22.1911,22.2268,51000.0
2011-01-13 11:00:00,37.41,37.42,37.4,37.41,30150.0,22.2208,22.2268,22.2149,22.2208,30150.0
2011-01-13 11:05:00,37.42,37.42,37.4,37.42,39300.0,22.2268,22.2268,22.2149,22.2268,39300.0
2011-01-13 11:10:00,37.42,37.47,37.42,37.45,25950.0,22.2268,22.2565,22.2268,22.2446,25950.0
2011-01-13 11:15:00,37.45,37.48,37.45,37.47,26100.0,22.2446,22.2624,22.2446,22.2565,26100.0
2011-01-13 11:20:00,37.47,37.48,37.45,37.46,22950.0,22.2565,22.2624,22.2446,22.2505,22950.0
2011-01-13 11:25:00,37.47,37.51,37.46,37.51,25050.0,22.2565,22.2802,22.2505,22.2802,25050.0
2011-01-13 11:30:00,37.51,37.55,37.51,37.55,57000.0,22.2802,22.304,22.2802,22.304,57000.0
2011-01-13 11:35:00,37.55,37.59,37.47,37.47,45750.0,22.304,22.3277,22.2565,22.2565,45750.0
2011-01-13 11:40:00,37.47,37.47,37.44,37.45,24600.0,22.2565,22.2565,22.2386,22.2446,24600.0
2011-01-13 11:45:00,37.45,37.46,37.43,37.43,18150.0,22.2446,22.2505,22.2327,22.2327,18150.0
2011-01-13 11:50:00,37.43,37.43,37.37,37.39,30450.0,22.2327,22.2327,22.1971,22.209,30450.0
2011-01-13 11:55:00,37.39,37.39,37.37,37.38,16050.0,22.209,22.209,22.1971,22.203,16050.0
2011-01-13 12:00:00,37.39,37.44,37.38,37.44,33450.0,22.209,22.2386,22.203,22.2386,33450.0
2011-01-13 12:05:00,37.44,37.45,37.43,37.45,31650.0,22.2386,22.2446,22.2327,22.2446,31650.0
2011-01-13 12:10:00,37.45,37.45,37.42,37.44,40500.0,22.2446,22.2446,22.2268,22.2386,40500.0
2011-01-13 12:15:00,37.44,37.47,37.43,37.45,31200.0,22.2386,22.2565,22.2327,22.2446,31200.0
2011-01-13 12:20:00,37.46,37.49,37.45,37.48,20700.0,22.2505,22.2683,22.2446,22.2624,20700.0
2011-01-13 12:25:00,37.48,37.49,37.47,37.48,17550.0,22.2624,22.2683,22.2565,22.2624,17550.0
2011-01-13 12:30:00,37.49,37.5,37.48,37.5,26400.0,22.2683,22.2743,22.2624,22.2743,26400.0
2011-01-13 12:35:00,37.5,37.51,37.47,37.47,23550.0,22.2743,22.2802,22.2565,22.2565,23550.0
2011-01-13 12:40:00,37.47,37.53,37.47,37.5,23550.0,22.2565,22.2921,22.2565,22.2743,23550.0
2011-01-13 12:45:00,37.49,37.5,37.48,37.49,12300.0,22.2683,22.2743,22.2624,22.2683,12300.0
2011-01-13 12:50:00,37.49,37.53,37.49,37.53,10950.0,22.2683,22.2921,22.2683,22.2921,10950.0
2011-01-13 12:55:00,37.53,37.55,37.52,37.53,129300.0,22.2921,22.304,22.2862,22.2921,129300.0
2011-01-13 13:00:00,37.53,37.53,37.49,37.53,50100.0,22.2921,22.2921,22.2683,22.2921,50100.0
2011-01-13 13:05:00,37.53,37.57,37.53,37.57,46500.0,22.2921,22.3159,22.2921,22.3159,46500.0
2011-01-13 13:10:00,37.57,37.62,37.54,37.61,47100.0,22.3159,22.3456,22.298,22.3396,47100.0
2011-01-13 13:15:00,37.61,37.61,37.57,37.61,48150.0,22.3396,22.3396,22.3159,22.3396,48150.0
2011-01-13 13:20:00,37.61,37.61,37.57,37.57,69750.0,22.3396,22.3396,22.3159,22.3159,69750.0
2011-01-13 13:25:00,37.58,37.61,37.57,37.59,27750.0,22.3218,22.3396,22.3159,22.3277,27750.0
2011-01-13 13:30:00,37.59,37.61,37.57,37.59,60450.0,22.3277,22.3396,22.3159,22.3277,60450.0
2011-01-13 13:35:00,37.59,37.61,37.59,37.6,43800.0,22.3277,22.3396,22.3277,22.3337,43800.0
2011-01-13 13:40:00,37.59,37.64,37.59,37.63,34200.0,22.3277,22.3574,22.3277,22.3515,34200.0
2011-01-13 13:45:00,37.63,37.63,37.61,37.63,42300.0,22.3515,22.3515,22.3396,22.3515,42300.0
2011-01-13 13:50:00,37.63,37.65,37.62,37.63,14850.0,22.3515,22.3634,22.3456,22.3515,14850.0
2011-01-13 13:55:00,37.63,37.66,37.63,37.65,66150.0,22.3515,22.3693,22.3515,22.3634,66150.0
2011-01-13 14:00:00,37.64,37.67,37.63,37.67,25350.0,22.3574,22.3753,22.3515,22.3753,25350.0
2011-01-13 14:05:00,37.67,37.67,37.63,37.65,25650.0,22.3753,22.3753,22.3515,22.3634,25650.0
2011-01-13 14:10:00,37.65,37.65,37.63,37.64,47250.0,22.3634,22.3634,22.3515,22.3574,47250.0
2011-01-13 14:15:00,37.64,37.67,37.64,37.67,22050.0,22.3574,22.3753,22.3574,22.3753,22050.0
2011-01-13 14:20:00,37.67,37.68,37.67,37.67,31050.0,22.3753,22.3812,22.3753,22.3753,31050.0
2011-01-13 14:25:00,37.67,37.69,37.67,37.69,10050.0,22.3753,22.3871,22.3753,22.3871,10050.0
2011-01-13 14:30:00,37.68,37.71,37.68,37.71,36750.0,22.3812,22.399,22.3812,22.399,36750.0
2011-01-13 14:35:00,37.71,37.73,37.7,37.72,56550.0,22.399,22.4109,22.3931,22.405,56550.0
2011-01-13 14:40:00,37.73,37.73,37.71,37.71,22800.0,22.4109,22.4109,22.399,22.399,22800.0
2011-01-13 14:45:00,37.72,37.72,37.65,37.66,43800.0,22.405,22.405,22.3634,22.3693,43800.0
2011-01-13 14:50:00,37.66,37.66,37.57,37.61,45750.0,22.3693,22.3693,22.3159,22.3396,45750.0
2011-01-13 14:55:00,37.61,37.61,37.55,37.56,25050.0,22.3396,22.3396,22.304,22.3099,25050.0
2011-01-13 15:00:00,37.56,37.59,37.55,37.59,25800.0,22.3099,22.3277,22.304,22.3277,25800.0
2011-01-13 15:05:00,37.59,37.62,37.57,37.61,34050.0,22.3277,22.3456,22.3159,22.3396,34050.0
2011-01-13 15:10:00,37.62,37.63,37.61,37.63,59100.0,22.3456,22.3515,22.3396,22.3515,59100.0
2011-01-13 15:15:00,37.62,37.63,37.6,37.61,48600.0,22.3456,22.3515,22.3337,22.3396,48600.0
2011-01-13 15:20:00,37.61,37.63,37.57,37.61,65100.0,22.3396,22.3515,22.3159,22.3396,65100.0
2011-01-13 15:25:00,37.61,37.61,37.55,37.55,71250.0,22.3396,22.3396,22.304,22.304,71250.0
2011-01-13 15:30:00,37.55,37.6,37.49,37.51,106800.0,22.304,22.3337,22.2683,22.2802,106800.0
2011-01-13 15:35:00,37.51,37.57,37.51,37.55,55800.0,22.2802,22.3159,22.2802,22.304,55800.0
2011-01-13 15:40:00,37.56,37.56,37.5,37.53,79350.0,22.3099,22.3099,22.2743,22.2921,79350.0
2011-01-13 15:45:00,37.54,37.56,37.52,37.53,124050.0,22.298,22.3099,22.2862,22.2921,124050.0
2011-01-13 15:50:00,37.53,37.65,37.53,37.59,147150.0,22.2921,22.3634,22.2921,22.3277,147150.0
2011-01-13 15:55:00,37.6,37.64,37.58,37.64,237600.0,22.3337,22.3574,22.3218,22.3574,237600.0
2011-01-14 09:30:00,37.41,37.5,37.38,37.48,68100.0,22.2208,22.2743,22.203,22.2624,68100.0
2011-01-14 09:35:00,37.48,37.63,37.48,37.53,41100.0,22.2624,22.3515,22.2624,22.2921,41100.0
2011-01-14 09:40:00,37.51,37.59,37.48,37.48,39150.0,22.2802,22.3277,22.2624,22.2624,39150.0
2011-01-14 09:45:00,37.47,37.55,37.46,37.52,44550.0,22.2565,22.304,22.2505,22.2862,44550.0
2011-01-14 09:50:00,37.51,37.56,37.49,37.51,42450.0,22.2802,22.3099,22.2683,22.2802,42450.0
2011-01-14 09:55:00,37.49,37.59,37.49,37.55,63750.0,22.2683,22.3277,22.2683,22.304,63750.0
2011-01-14 10:00:00,37.55,37.61,37.51,37.54,30000.0,22.304,22.3396,22.2802,22.298,30000.0
2011-01-14 10:05:00,37.53,37.57,37.49,37.57,14400.0,22.2921,22.3159,22.2683,22.3159,14400.0
2011-01-14 10:10:00,37.59,37.6,37.56,37.57,24450.0,22.3277,22.3337,22.3099,22.3159,24450.0
2011-01-14 10:15:00,37.58,37.59,37.53,37.55,22500.0,22.3218,22.3277,22.2921,22.304,22500.0
2011-01-14 10:20:00,37.55,37.55,37.49,37.49,33450.0,22.304,22.304,22.2683,22.2683,33450.0
2011-01-14 10:25:00,37.49,37.5,37.43,37.47,55950.0,22.2683,22.2743,22.2327,22.2565,55950.0
2011-01-14 10:30:00,37.47,37.53,37.45,37.53,31950.0,22.2565,22.2921,22.2446,22.2921,31950.0
2011-01-14 10:35:00,37.53,37.54,37.51,37.51,17850.0,22.2921,22.298,22.2802,22.2802,17850.0
2011-01-14 10:40:00,37.51,37.6,37.5,37.6,61800.0,22.2802,22.3337,22.2743,22.3337,61800.0
2011-01-14 10:45:00,37.61,37.64,37.58,37.61,46650.0,22.3396,22.3574,22.3218,22.3396,46650.0
2011-01-14 10:50:00,37.61,37.64,37.57,37.57,23400.0,22.3396,22.3574,22.3159,22.3159,23400.0
2011-01-14 10:55:00,37.57,37.58,37.5,37.52,15300.0,22.3159,22.3218,22.2743,22.2862,15300.0
2011-01-14 11:00:00,37.52,37.52,37.49,37.51,11700.0,22.2862,22.2862,22.2683,22.2802,11700.0
2011-01-14 11:05:00,37.51,37.59,37.51,37.59,20700.0,22.2802,22.3277,22.2802,22.3277,20700.0
2011-01-14 11:10:00,37.57,37.63,37.52,37.57,62250.0,22.3159,22.3515,22.2862,22.3159,62250.0
2011-01-14 11:15:00,37.56,37.6,37.52,37.52,22950.0,22.3099,22.3337,22.2862,22.2862,22950.0
2011-01-14 11:20:00,37.51,37.53,37.47,37.47,14700.0,22.2802,22.2921,22.2565,22.2565,14700.0
2011-01-14 11:25:00,37.47,37.48,37.47,37.47,9750.0,22.2565,22.2624,22.2565,22.2565,9750.0
2011-01-14 11:30:00,37.47,37.5,37.47,37.47,18900.0,22.2565,22.2743,22.2565,22.2565,18900.0
2011-01-14 11:35:00,37.47,37.5,37.45,37.5,16200.0,22.2565,22.2743,22.2446,22.2743,16200.0
2011-01-14 11:40:00,37.51,37.51,37.47,37.49,10050.0,22.2802,22.2802,22.2565,22.2683,10050.0
2011-01-14 11:45:00,37.49,37.57,37.49,37.54,13050.0,22.2683,22.3159,22.2683,22.298,13050.0
2011-01-14 11:50:00,37.54,37.55,37.51,37.52,40200.0,22.298,22.304,22.2802,22.2862,40200.0
2011-01-14 11:55:00,37.53,37.55,37.52,37.53,12300.0,22.2921,22.304,22.2862,22.2921,12300.0
2011-01-14 12:00:00,37.53,37.59,37.51,37.59,14100.0,22.2921,22.3277,22.2802,22.3277,14100.0
2011-01-14 12:05:00,37.59,37.62,37.58,37.58,20250.0,22.3277,22.3456,22.3218,22.3218,20250.0
2011-01-14 12:10:00,37.58,37.68,37.58,37.65,22950.0,22.3218,22.3812,22.3218,22.3634,22950.0
2011-01-14 12:15:00,37.65,37.66,37.61,37.61,9000.0,22.3634,22.3693,22.3396,22.3396,9000.0
2011-01-14 12:20:00,37.62,37.63,37.6,37.61,13500.0,22.3456,22.3515,22.3337,22.3396,13500.0
2011-01-14 12:25:00,37.61,37.61,37.58,37.59,11700.0,22.3396,22.3396,22.3218,22.3277,11700.0
2011-01-14 12:30:00,37.59,37.63,37.57,37.62,19800.0,22.3277,22.3515,22.3159,22.3456,19800.0
2011-01-14 12:35:00,37.62,37.62,37.57,37.57,17700.0,22.3456,22.3456,22.3159,22.3159,17700.0
2011-01-14 12:40:00,37.57,37.57,37.53,37.56,11250.0,22.3159,22.3159,22.2921,22.3099,11250.0
2011-01-14 12:45:00,37.56,37.57,37.53,37.55,19500.0,22.3099,22.3159,22.2921,22.304,19500.0
2011-01-14 12:50:00,37.55,37.55,37.52,37.53,8100.0,22.304,22.304,22.2862,22.2921,8100.0
2011-01-14 12:55:00,37.52,37.53,37.52,37.53,7200.0,22.2862,22.2921,22.2862,22.2921,7200.0
2011-01-14 13:00:00,37.53,37.53,37.5,37.51,12000.0,22.2921,22.2921,22.2743,22.2802,12000.0
2011-01-14 13:05:00,37.51,37.51,37.49,37.5,21600.0,22.2802,22.2802,22.2683,22.2743,21600.0
2011-01-14 13:10:00,37.49,37.49,37.45,37.46,47100.0,22.2683,22.2683,22.2446,22.2505,47100.0
2011-01-14 13:15:00,37.46,37.47,37.44,37.45,9000.0,22.2505,22.2565,22.2386,22.2446,9000.0
2011-01-14 13:20:00,37.45,37.47,37.45,37.45,15900.0,22.2446,22.2565,22.2446,22.2446,15900.0
2011-01-14 13:25:00,37.45,37.46,37.43,37.44,15450.0,22.2446,22.2505,22.2327,22.2386,15450.0
2011-01-14 13:30:00,37.43,37.47,37.43,37.47,30600.0,22.2327,22.2565,22.2327,22.2565,30600.0
2011-01-14 13:35:00,37.45,37.52,37.45,37.51,19950.0,22.2446,22.2862,22.2446,22.2802,19950.0
2011-01-14 13:40:00,37.51,37.52,37.49,37.52,10800.0,22.2802,22.2862,22.2683,22.2862,10800.0
2011-01-14 13:45:00,37.52,37.53,37.51,37.53,11850.0,22.2862,22.2921,22.2802,22.2921,11850.0
2011-01-14 13:50:00,37.53,37.57,37.52,37.54,47700.0,22.2921,22.3159,22.2862,22.298,47700.0
2011-01-14 13:55:00,37.53,37.6,37.53,37.54,50550.0,22.2921,22.3337,22.2921,22.298,50550.0
2011-01-14 14:00:00,37.53,37.54,37.5,37.51,19950.0,22.2921,22.298,22.2743,22.2802,19950.0
2011-01-14 14:05:00,37.51,37.55,37.51,37.54,24750.0,22.2802,22.304,22.2802,22.298,24750.0
2011-01-14 14:10:00,37.55,37.55,37.51,37.52,17700.0,22.304,22.304,22.2802,22.2862,17700.0
2011-01-14 14:15:00,37.52,37.53,37.5,37.52,56700.0,22.2862,22.2921,22.2743,22.2862,56700.0
2011-01-14 14:20:00,37.52,37.55,37.52,37.54,9150.0,22.2862,22.304,22.2862,22.298,9150.0
2011-01-14 14:25:00,37.54,37.56,37.53,37.55,12900.0,22.298,22.3099,22.2921,22.304,12900.0
2011-01-14 14:30:00,37.55,37.58,37.55,37.57,14700.0,22.304,22.3218,22.304,22.3159,14700.0
2011-01-14 14:35:00,37.57,37.57,37.54,37.55,15150.0,22.3159,22.3159,22.298,22.304,15150.0
2011-01-14 14:40:00,37.54,37.57,37.53,37.55,24150.0,22.298,22.3159,22.2921,22.304,24150.0
2011-01-14 14:45:00,37.55,37.56,37.53,37.54,27300.0,22.304,22.3099,22.2921,22.298,27300.0
2011-01-14 14:50:00,37.53,37.55,37.53,37.53,23250.0,22.2921,22.304,22.2921,22.2921,23250.0
2011-01-14 14:55:00,37.54,37.54,37.51,37.51,17850.0,22.298,22.298,22.2802,22.2802,17850.0
2011-01-14 15:00:00,37.51,37.55,37.51,37.53,28050.0,22.2802,22.304,22.2802,22.2921,28050.0
2011-01-14 15:05:00,37.53,37.57,37.53,37.57,52500.0,22.2921,22.3159,22.2921,22.3159,52500.0
2011-01-14 15:10:00,37.57,37.58,37.56,37.57,18900.0,22.3159,22.3218,22.3099,22.3159,18900.0
2011-01-14 15:15:00,37.57,37.61,37.57,37.61,38100.0,22.3159,22.3396,22.3159,22.3396,38100.0
2011-01-14 15:20:00,37.61,37.61,37.57,37.58,39750.0,22.3396,22.3396,22.3159,22.3218,39750.0
2011-01-14 15:25:00,37.57,37.59,37.52,37.54,36750.0,22.3159,22.3277,22.2862,22.298,36750.0
2011-01-14 15:30:00,37.54,37.55,37.53,37.53,45150.0,22.298,22.304,22.2921,22.2921,45150.0
2011-01-14 15:35:00,37.53,37.55,37.53,37.53,27600.0,22.2921,22.304,22.2921,22.2921,27600.0
2011-01-14 15:40:00,37.54,37.55,37.53,37.54,54000.0,22.298,22.304,22.2921,22.298,54000.0
2011-01-14 15:45:00,37.55,37.61,37.55,37.6,82950.0,22.304,22.3396,22.304,22.3337,82950.0
2011-01-14 15:50:00,37.6,37.62,37.57,37.59,83250.0,22.3337,22.3456,22.3159,22.3277,83250.0
2011-01-14 15:55:00,37.59,37.62,37.55,37.59,228000.0,22.3277,22.3456,22.304,22.3277,228000.0
2011-01-18 09:30:00,37.79,38.15,37.67,37.96,105000.0,22.4465,22.6604,22.3753,22.5475,105000.0
2011-01-18 09:35:00,37.99,38.05,37.93,37.95,88500.0,22.5653,22.601,22.5297,22.5416,88500.0
2011-01-18 09:40:00,37.95,37.97,37.86,37.87,36300.0,22.5416,22.5535,22.4881,22.4941,36300.0
2011-01-18 09:45:00,37.87,37.91,37.79,37.81,24300.0,22.4941,22.5178,22.4465,22.4584,24300.0
2011-01-18 09:50:00,37.81,37.81,37.67,37.67,17850.0,22.4584,22.4584,22.3753,22.3753,17850.0
2011-01-18 09:55:00,37.69,37.81,37.69,37.81,38250.0,22.3871,22.4584,22.3871,22.4584,38250.0
2011-01-18 10:00:00,37.81,37.81,37.69,37.8,31200.0,22.4584,22.4584,22.3871,22.4525,31200.0
2011-01-18 10:05:00,37.78,37.84,37.78,37.82,20550.0,22.4406,22.4762,22.4406,22.4644,20550.0
2011-01-18 10:10:00,37.82,37.9,37.81,37.9,28800.0,22.4644,22.5119,22.4584,22.5119,28800.0
2011-01-18 10:15:00,37.91,37.93,37.85,37.9,20250.0,22.5178,22.5297,22.4822,22.5119,20250.0
2011-01-18 10:20:00,37.91,37.96,37.85,37.87,26100.0,22.5178,22.5475,22.4822,22.4941,26100.0
2011-01-18 10:25:00,37.86,37.91,37.83,37.85,14850.0,22.4881,22.5178,22.4703,22.4822,14850.0
2011-01-18 10:30:00,37.85,37.85,37.74,37.77,16650.0,22.4822,22.4822,22.4168,22.4347,16650.0
2011-01-18 10:35:00,37.77,37.88,37.77,37.88,15000.0,22.4347,22.5,22.4347,22.5,15000.0
2011-01-18 10:40:00,37.87,37.88,37.79,37.84,17250.0,22.4941,22.5,22.4465,22.4762,17250.0
2011-01-18 10:45:00,37.84,37.86,37.77,37.77,27900.0,22.4762,22.4881,22.4347,22.4347,27900.0
2011-01-18 10:50:00,37.75,37.83,37.75,37.82,17700.0,22.4228,22.4703,22.4228,22.4644,17700.0
2011-01-18 10:55:00,37.81,37.85,37.78,37.85,23700.0,22.4584,22.4822,22.4406,22.4822,23700.0
2011-01-18 11:00:00,37.85,37.89,37.84,37.89,21750.0,22.4822,22.5059,22.4762,22.5059,21750.0
2011-01-18 11:05:00,37.88,37.95,37.88,37.92,32400.0,22.5,22.5416,22.5,22.5238,32400.0
2011-01-18 11:10:00,37.92,37.93,37.89,37.93,15750.0,22.5238,22.5297,22.5059,22.5297,15750.0
2011-01-18 11:15:00,37.93,38.0,37.93,37.97,22050.0,22.5297,22.5713,22.5297,22.5535,22050.0
2011-01-18 11:20:00,37.98,38.01,37.96,38.0,26850.0,22.5594,22.5772,22.5475,22.5713,26850.0
2011-01-18 11:25:00,38.0,38.02,37.97,38.0,17400.0,22.5713,22.5832,22.5535,22.5713,17400.0
2011-01-18 11:30:00,38.0,38.03,38.0,38.0,12750.0,22.5713,22.5891,22.5713,22.5713,12750.0
2011-01-18 11:35:00,37.99,38.0,37.92,37.93,15000.0,22.5653,22.5713,22.5238,22.5297,15000.0
2011-01-18 11:40:00,37.93,37.93,37.91,37.92,15600.0,22.5297,22.5297,22.5178,22.5238,15600.0
2011-01-18 11:45:00,37.93,37.94,37.87,37.87,24450.0,22.5297,22.5356,22.4941,22.4941,24450.0
2011-01-18 11:50:00,37.86,37.87,37.8,37.81,42900.0,22.4881,22.4941,22.4525,22.4584,42900.0
2011-01-18 11:55:00,37.8,37.83,37.79,37.79,26700.0,22.4525,22.4703,22.4465,22.4465,26700.0
2011-01-18 12:00:00,37.79,37.79,37.67,37.69,90450.0,22.4465,22.4465,22.3753,22.3871,90450.0
2011-01-18 12:05:00,37.68,37.71,37.66,37.67,23250.0,22.3812,22.399,22.3693,22.3753,23250.0
2011-01-18 12:10:00,37.68,37.69,37.64,37.65,29850.0,22.3812,22.3871,22.3574,22.3634,29850.0
2011-01-18 12:15:00,37.65,37.65,37.61,37.61,29100.0,22.3634,22.3634,22.3396,22.3396,29100.0
2011-01-18 12:20:00,37.62,37.62,37.59,37.6,32700.0,22.3456,22.3456,22.3277,22.3337,32700.0
2011-01-18 12:25:00,37.6,37.61,37.57,37.57,24000.0,22.3337,22.3396,22.3159,22.3159,24000.0
2011-01-18 12:30:00,37.58,37.58,37.5,37.53,41850.0,22.3218,22.3218,22.2743,22.2921,41850.0
2011-01-18 12:35:00,37.54,37.61,37.54,37.59,14550.0,22.298,22.3396,22.298,22.3277,14550.0
2011-01-18 12:40:00,37.59,37.61,37.57,37.61,10650.0,22.3277,22.3396,22.3159,22.3396,10650.0
2011-01-18 12:45:00,37.6,37.62,37.57,37.59,17100.0,22.3337,22.3456,22.3159,22.3277,17100.0
2011-01-18 12:50:00,37.59,37.59,37.56,37.59,21300.0,22.3277,22.3277,22.3099,22.3277,21300.0
2011-01-18 12:55:00,37.59,37.61,37.57,37.57,12300.0,22.3277,22.3396,22.3159,22.3159,12300.0
2011-01-18 13:00:00,37.57,37.61,37.57,37.6,18150.0,22.3159,22.3396,22.3159,22.3337,18150.0
2011-01-18 13:05:00,37.6,37.63,37.59,37.62,19350.0,22.3337,22.3515,22.3277,22.3456,19350.0
2011-01-18 13:10:00,37.62,37.63,37.59,37.6,14250.0,22.3456,22.3515,22.3277,22.3337,14250.0
2011-01-18 13:15:00,37.6,37.6,37.51,37.52,22650.0,22.3337,22.3337,22.2802,22.2862,22650.0
2011-01-18 13:20:00,37.52,37.53,37.49,37.51,22350.0,22.2862,22.2921,22.2683,22.2802,22350.0
2011-01-18 13:25:00,37.52,37.52,37.48,37.49,19950.0,22.2862,22.2862,22.2624,22.2683,19950.0
2011-01-18 13:30:00,37.5,37.55,37.49,37.54,61050.0,22.2743,22.304,22.2683,22.298,61050.0
2011-01-18 13:35:00,37.54,37.58,37.51,37.54,121050.0,22.298,22.3218,22.2802,22.298,121050.0
2011-01-18 13:40:00,37.54,37.59,37.53,37.57,8550.0,22.298,22.3277,22.2921,22.3159,8550.0
2011-01-18 13:45:00,37.57,37.57,37.49,37.49,10650.0,22.3159,22.3159,22.2683,22.2683,10650.0
2011-01-18 13:50:00,37.51,37.53,37.5,37.53,10200.0,22.2802,22.2921,22.2743,22.2921,10200.0
2011-01-18 13:55:00,37.53,37.55,37.51,37.55,15150.0,22.2921,22.304,22.2802,22.304,15150.0
2011-01-18 14:00:00,37.54,37.56,37.51,37.55,14250.0,22.298,22.3099,22.2802,22.304,14250.0
2011-01-18 14:05:00,37.56,37.61,37.56,37.6,14250.0,22.3099,22.3396,22.3099,22.3337,14250.0
2011-01-18 14:10:00,37.59,37.59,37.55,37.57,25500.0,22.3277,22.3277,22.304,22.3159,25500.0
2011-01-18 14:15:00,37.57,37.6,37.56,37.59,28800.0,22.3159,22.3337,22.3099,22.3277,28800.0
2011-01-18 14:20:00,37.59,37.63,37.59,37.61,14100.0,22.3277,22.3515,22.3277,22.3396,14100.0
2011-01-18 14:25:00,37.61,37.65,37.6,37.63,16500.0,22.3396,22.3634,22.3337,22.3515,16500.0
2011-01-18 14:30:00,37.64,37.67,37.63,37.63,8400.0,22.3574,22.3753,22.3515,22.3515,8400.0
2011-01-18 14:35:00,37.63,37.66,37.61,37.65,23100.0,22.3515,22.3693,22.3396,22.3634,23100.0
2011-01-18 14:40:00,37.63,37.64,37.6,37.61,15450.0,22.3515,22.3574,22.3337,22.3396,15450.0
2011-01-18 14:45:00,37.61,37.64,37.6,37.63,6000.0,22.3396,22.3574,22.3337,22.3515,6000.0
2011-01-18 14:50:00,37.63,37.68,37.63,37.68,13650.0,22.3515,22.3812,22.3515,22.3812,13650.0
2011-01-18 14:55:00,37.69,37.69,37.65,37.69,10200.0,22.3871,22.3871,22.3634,22.3871,10200.0
2011-01-18 15:00:00,37.69,37.71,37.64,37.65,20550.0,22.3871,22.399,22.3574,22.3634,20550.0
2011-01-18 15:05:00,37.65,37.65,37.6,37.6,21600.0,22.3634,22.3634,22.3337,22.3337,21600.0
2011-01-18 15:10:00,37.6,37.61,37.59,37.61,29400.0,22.3337,22.3396,22.3277,22.3396,29400.0
2011-01-18 15:15:00,37.61,37.62,37.59,37.6,38400.0,22.3396,22.3456,22.3277,22.3337,38400.0
2011-01-18 15:20:00,37.59,37.61,37.59,37.59,57750.0,22.3277,22.3396,22.3277,22.3277,57750.0
2011-01-18 15:25:00,37.59,37.59,37.57,37.57,23550.0,22.3277,22.3277,22.3159,22.3159,23550.0
2011-01-18 15:30:00,37.57,37.58,37.55,37.55,52950.0,22.3159,22.3218,22.304,22.304,52950.0
2011-01-18 15:35:00,37.55,37.6,37.55,37.59,94350.0,22.304,22.3337,22.304,22.3277,94350.0
2011-01-18 15:40:00,37.59,37.61,37.59,37.61,79500.0,22.3277,22.3396,22.3277,22.3396,79500.0
2011-01-18 15:45:00,37.61,37.67,37.58,37.66,112500.0,22.3396,22.3753,22.3218,22.3693,112500.0
2011-01-18 15:50:00,37.67,37.71,37.66,37.67,107100.0,22.3753,22.399,22.3693,22.3753,107100.0
2011-01-18 15:55:00,37.67,37.73,37.66,37.73,223650.0,22.3753,22.4109,22.3693,22.4109,223650.0
2011-01-19 09:30:00,37.55,37.63,37.4,37.43,86250.0,22.304,22.3515,22.2149,22.2327,86250.0
2011-01-19 09:35:00,37.43,37.47,37.35,37.44,29100.0,22.2327,22.2565,22.1852,22.2386,29100.0
2011-01-19 09:40:00,37.43,37.52,37.38,37.48,30150.0,22.2327,22.2862,22.203,22.2624,30150.0
2011-01-19 09:45:00,37.48,37.53,37.41,37.46,40800.0,22.2624,22.2921,22.2208,22.2505,40800.0
2011-01-19 09:50:00,37.46,37.49,37.43,37.46,47250.0,22.2505,22.2683,22.2327,22.2505,47250.0
2011-01-19 09:55:00,37.45,37.46,37.4,37.46,19200.0,22.2446,22.2505,22.2149,22.2505,19200.0
2011-01-19 10:00:00,37.47,37.55,37.45,37.47,33150.0,22.2565,22.304,22.2446,22.2565,33150.0
2011-01-19 10:05:00,37.48,37.58,37.47,37.55,41850.0,22.2624,22.3218,22.2565,22.304,41850.0
2011-01-19 10:10:00,37.55,37.55,37.5,37.53,30150.0,22.304,22.304,22.2743,22.2921,30150.0
2011-01-19 10:15:00,37.54,37.55,37.47,37.48,19500.0,22.298,22.304,22.2565,22.2624,19500.0
2011-01-19 10:20:00,37.48,37.51,37.38,37.39,21750.0,22.2624,22.2802,22.203,22.209,21750.0
2011-01-19 10:25:00,37.39,37.45,37.37,37.45,35250.0,22.209,22.2446,22.1971,22.2446,35250.0
2011-01-19 10:30:00,37.44,37.46,37.42,37.42,26550.0,22.2386,22.2505,22.2268,22.2268,26550.0
2011-01-19 10:35:00,37.43,37.45,37.35,37.41,23100.0,22.2327,22.2446,22.1852,22.2208,23100.0
2011-01-19 10:40:00,37.41,37.41,37.34,37.35,26100.0,22.2208,22.2208,22.1793,22.1852,26100.0
2011-01-19 10:45:00,37.35,37.42,37.35,37.42,10800.0,22.1852,22.2268,22.1852,22.2268,10800.0
2011-01-19 10:50:00,37.42,37.46,37.42,37.43,14550.0,22.2268,22.2505,22.2268,22.2327,14550.0
2011-01-19 10:55:00,37.43,37.44,37.42,37.43,10050.0,22.2327,22.2386,22.2268,22.2327,10050.0
2011-01-19 11:00:00,37.43,37.44,37.39,37.39,37050.0,22.2327,22.2386,22.209,22.209,37050.0
2011-01-19 11:05:00,37.4,37.46,37.4,37.46,26400.0,22.2149,22.2505,22.2149,22.2505,26400.0
2011-01-19 11:10:00,37.45,37.49,37.42,37.43,41100.0,22.2446,22.2683,22.2268,22.2327,41100.0
2011-01-19 11:15:00,37.43,37.47,37.42,37.46,15300.0,22.2327,22.2565,22.2268,22.2505,15300.0
2011-01-19 11:20:00,37.47,37.47,37.44,37.44,4650.0,22.2565,22.2565,22.2386,22.2386,4650.0
2011-01-19 11:25:00,37.45,37.45,37.43,37.45,8700.0,22.2446,22.2446,22.2327,22.2446,8700.0
2011-01-19 11:30:00,37.44,37.49,37.43,37.47,28050.0,22.2386,22.2683,22.2327,22.2565,28050.0
2011-01-19 11:35:00,37.48,37.49,37.45,37.45,14700.0,22.2624,22.2683,22.2446,22.2446,14700.0
2011-01-19 11:40:00,37.46,37.49,37.45,37.47,30750.0,22.2505,22.2683,22.2446,22.2565,30750.0
2011-01-19 11:45:00,37.47,37.52,37.47,37.51,15150.0,22.2565,22.2862,22.2565,22.2802,15150.0
2011-01-19 11:50:00,37.5,37.51,37.5,37.51,14700.0,22.2743,22.2802,22.2743,22.2802,14700.0
2011-01-19 11:55:00,37.51,37.51,37.47,37.49,21600.0,22.2802,22.2802,22.2565,22.2683,21600.0
2011-01-19 12:00:00,37.49,37.53,37.48,37.5,9600.0,22.2683,22.2921,22.2624,22.2743,9600.0
2011-01-19 12:05:00,37.49,37.53,37.49,37.51,19650.0,22.2683,22.2921,22.2683,22.2802,19650.0
2011-01-19 12:10:00,37.51,37.53,37.49,37.53,9750.0,22.2802,22.2921,22.2683,22.2921,9750.0
2011-01-19 12:15:00,37.52,37.53,37.49,37.5,5250.0,22.2862,22.2921,22.2683,22.2743,5250.0
2011-01-19 12:20:00,37.51,37.53,37.47,37.47,13800.0,22.2802,22.2921,22.2565,22.2565,13800.0
2011-01-19 12:25:00,37.49,37.5,37.47,37.49,16200.0,22.2683,22.2743,22.2565,22.2683,16200.0
2011-01-19 12:30:00,37.49,37.49,37.41,37.44,28050.0,22.2683,22.2683,22.2208,22.2386,28050.0
2011-01-19 12:35:00,37.44,37.46,37.4,37.42,10800.0,22.2386,22.2505,22.2149,22.2268,10800.0
2011-01-19 12:40:00,37.44,37.44,37.37,37.41,12750.0,22.2386,22.2386,22.1971,22.2208,12750.0
2011-01-19 12:45:00,37.41,37.44,37.39,37.4,10800.0,22.2208,22.2386,22.209,22.2149,10800.0
2011-01-19 12:50:00,37.39,37.44,37.39,37.44,10950.0,22.209,22.2386,22.209,22.2386,10950.0
2011-01-19 12:55:00,37.44,37.47,37.44,37.47,14550.0,22.2386,22.2565,22.2386,22.2565,14550.0
2011-01-19 13:00:00,37.46,37.47,37.43,37.45,22800.0,22.2505,22.2565,22.2327,22.2446,22800.0
2011-01-19 13:05:00,37.45,37.47,37.45,37.47,5550.0,22.2446,22.2565,22.2446,22.2565,5550.0
2011-01-19 13:10:00,37.46,37.51,37.46,37.49,9450.0,22.2505,22.2802,22.2505,22.2683,9450.0
2011-01-19 13:15:00,37.49,37.49,37.45,37.47,22200.0,22.2683,22.2683,22.2446,22.2565,22200.0
2011-01-19 13:20:00,37.47,37.47,37.43,37.45,6900.0,22.2565,22.2565,22.2327,22.2446,6900.0
2011-01-19 13:25:00,37.44,37.51,37.44,37.49,78150.0,22.2386,22.2802,22.2386,22.2683,78150.0
2011-01-19 13:30:00,37.5,37.52,37.47,37.52,15300.0,22.2743,22.2862,22.2565,22.2862,15300.0
2011-01-19 13:35:00,37.52,37.53,37.49,37.49,23250.0,22.2862,22.2921,22.2683,22.2683,23250.0
2011-01-19 13:40:00,37.49,37.49,37.47,37.48,8250.0,22.2683,22.2683,22.2565,22.2624,8250.0
2011-01-19 13:45:00,37.48,37.5,37.47,37.49,14850.0,22.2624,22.2743,22.2565,22.2683,14850.0
2011-01-19 13:50:00,37.48,37.49,37.45,37.47,13200.0,22.2624,22.2683,22.2446,22.2565,13200.0
2011-01-19 13:55:00,37.47,37.5,37.46,37.49,27150.0,22.2565,22.2743,22.2505,22.2683,27150.0
2011-01-19 14:00:00,37.48,37.49,37.45,37.46,34500.0,22.2624,22.2683,22.2446,22.2505,34500.0
2011-01-19 14:05:00,37.46,37.48,37.44,37.45,10500.0,22.2505,22.2624,22.2386,22.2446,10500.0
2011-01-19 14:10:00,37.44,37.45,37.39,37.39,11250.0,22.2386,22.2446,22.209,22.209,11250.0
2011-01-19 14:15:00,37.39,37.41,37.39,37.4,15450.0,22.209,22.2208,22.209,22.2149,15450.0
2011-01-19 14:20:00,37.39,37.4,37.35,37.37,21600.0,22.209,22.2149,22.1852,22.1971,21600.0
2011-01-19 14:25:00,37.37,37.37,37.29,37.31,45000.0,22.1971,22.1971,22.1496,22.1614,45000.0
2011-01-19 14:30:00,37.3,37.33,37.29,37.33,8550.0,22.1555,22.1733,22.1496,22.1733,8550.0
2011-01-19 14:35:00,37.32,37.33,37.29,37.29,16950.0,22.1674,22.1733,22.1496,22.1496,16950.0
2011-01-19 14:40:00,37.29,37.31,37.24,37.28,37950.0,22.1496,22.1614,22.1199,22.1436,37950.0
2011-01-19 14:45:00,37.28,37.29,37.26,37.29,24750.0,22.1436,22.1496,22.1317,22.1496,24750.0
2011-01-19 14:50:00,37.29,37.29,37.2,37.25,38100.0,22.1496,22.1496,22.0961,22.1258,38100.0
2011-01-19 14:55:00,37.25,37.26,37.18,37.23,56250.0,22.1258,22.1317,22.0842,22.1139,56250.0
2011-01-19 15:00:00,37.23,37.25,37.22,37.23,38550.0,22.1139,22.1258,22.108,22.1139,38550.0
2011-01-19 15:05:00,37.23,37.25,37.15,37.16,49800.0,22.1139,22.1258,22.0664,22.0723,49800.0
2011-01-19 15:10:00,37.16,37.17,37.11,37.11,41400.0,22.0723,22.0783,22.0426,22.0426,41400.0
2011-01-19 15:15:00,37.12,37.21,37.11,37.19,40800.0,22.0486,22.102,22.0426,22.0902,40800.0
2011-01-19 15:20:00,37.19,37.21,37.17,37.17,28500.0,22.0902,22.102,22.0783,22.0783,28500.0
2011-01-19 15:25:00,37.18,37.24,37.17,37.23,45450.0,22.0842,22.1199,22.0783,22.1139,45450.0
2011-01-19 15:30:00,37.24,37.25,37.13,37.19,60000.0,22.1199,22.1258,22.0545,22.0902,60000.0
2011-01-19 15:35:00,37.2,37.23,37.13,37.21,68700.0,22.0961,22.1139,22.0545,22.102,68700.0
2011-01-19 15:40:00,37.22,37.23,37.15,37.17,61350.0,22.108,22.1139,22.0664,22.0783,61350.0
2011-01-19 15:45:00,37.17,37.19,37.13,37.15,65400.0,22.0783,22.0902,22.0545,22.0664,65400.0
2011-01-19 15:50:00,37.15,37.2,37.15,37.19,82800.0,22.0664,22.0961,22.0664,22.0902,82800.0
2011-01-19 15:55:00,37.2,37.24,37.17,37.23,175050.0,22.0961,22.1199,22.0783,22.1139,175050.0
2011-01-20 09:30:00,37.23,37.59,37.11,37.16,87000.0,22.1139,22.3277,22.0426,22.0723,87000.0
2011-01-20 09:35:00,37.11,37.19,36.91,36.92,85350.0,22.0426,22.0902,21.9238,21.9298,85350.0
2011-01-20 09:40:00,36.88,37.12,36.86,37.11,65400.0,21.906,22.0486,21.8941,22.0426,65400.0
2011-01-20 09:45:00,37.11,37.23,37.08,37.14,68100.0,22.0426,22.1139,22.0248,22.0605,68100.0
2011-01-20 09:50:00,37.12,37.16,37.0,37.1,65400.0,22.0486,22.0723,21.9773,22.0367,65400.0
2011-01-20 09:55:00,37.1,37.15,37.01,37.13,49500.0,22.0367,22.0664,21.9832,22.0545,49500.0
2011-01-20 10:00:00,37.11,37.21,37.1,37.14,68250.0,22.0426,22.102,22.0367,22.0605,68250.0
2011-01-20 10:05:00,37.14,37.14,37.09,37.11,54300.0,22.0605,22.0605,22.0308,22.0426,54300.0
2011-01-20 10:10:00,37.11,37.2,37.11,37.15,28500.0,22.0426,22.0961,22.0426,22.0664,28500.0
2011-01-20 10:15:00,37.15,37.2,37.02,37.02,101400.0,22.0664,22.0961,21.9892,21.9892,101400.0
2011-01-20 10:20:00,37.03,37.07,36.93,36.97,54600.0,21.9951,22.0189,21.9357,21.9595,54600.0
2011-01-20 10:25:00,36.96,37.01,36.89,37.0,51300.0,21.9535,21.9832,21.912,21.9773,51300.0
2011-01-20 10:30:00,36.99,37.03,36.95,36.99,40050.0,21.9714,21.9951,21.9476,21.9714,40050.0
2011-01-20 10:35:00,36.99,36.99,36.83,36.84,42300.0,21.9714,21.9714,21.8763,21.8823,42300.0
2011-01-20 10:40:00,36.85,36.85,36.75,36.83,92250.0,21.8882,21.8882,21.8288,21.8763,92250.0
2011-01-20 10:45:00,36.83,36.83,36.69,36.72,41100.0,21.8763,21.8763,21.7932,21.811,41100.0
2011-01-20 10:50:00,36.72,36.73,36.64,36.71,126600.0,21.811,21.8169,21.7635,21.805,126600.0
2011-01-20 10:55:00,36.72,36.78,36.69,36.74,52950.0,21.811,21.8466,21.7932,21.8229,52950.0
2011-01-20 11:00:00,36.73,36.81,36.71,36.81,49650.0,21.8169,21.8644,21.805,21.8644,49650.0
2011-01-20 11:05:00,36.81,36.83,36.76,36.77,31500.0,21.8644,21.8763,21.8347,21.8407,31500.0
2011-01-20 11:10:00,36.77,36.82,36.74,36.8,33600.0,21.8407,21.8704,21.8229,21.8585,33600.0
2011-01-20 11:15:00,36.8,36.8,36.71,36.73,20850.0,21.8585,21.8585,21.805,21.8169,20850.0
2011-01-20 11:20:00,36.73,36.75,36.71,36.71,21150.0,21.8169,21.8288,21.805,21.805,21150.0
2011-01-20 11:25:00,36.72,36.72,36.64,36.66,26400.0,21.811,21.811,21.7635,21.7753,26400.0
2011-01-20 11:30:00,36.65,36.71,36.63,36.71,35100.0,21.7694,21.805,21.7575,21.805,35100.0
2011-01-20 11:35:00,36.71,36.8,36.71,36.76,37350.0,21.805,21.8585,21.805,21.8347,37350.0
2011-01-20 11:40:00,36.75,36.77,36.75,36.75,20400.0,21.8288,21.8407,21.8288,21.8288,20400.0
2011-01-20 11:45:00,36.75,36.84,36.73,36.84,34350.0,21.8288,21.8823,21.8169,21.8823,34350.0
2011-01-20 11:50:00,36.84,36.89,36.81,36.87,24150.0,21.8823,21.912,21.8644,21.9001,24150.0
2011-01-20 11:55:00,36.86,36.92,36.85,36.9,36300.0,21.8941,21.9298,21.8882,21.9179,36300.0
2011-01-20 12:00:00,36.9,36.91,36.89,36.9,44850.0,21.9179,21.9238,21.912,21.9179,44850.0
2011-01-20 12:05:00,36.91,36.97,36.91,36.94,28650.0,21.9238,21.9595,21.9238,21.9417,28650.0
2011-01-20 12:10:00,36.93,36.95,36.89,36.89,23550.0,21.9357,21.9476,21.912,21.912,23550.0
2011-01-20 12:15:00,36.89,36.89,36.85,36.86,13950.0,21.912,21.912,21.8882,21.8941,13950.0
2011-01-20 12:20:00,36.87,36.91,36.86,36.91,49200.0,21.9001,21.9238,21.8941,21.9238,49200.0
2011-01-20 12:25:00,36.92,36.93,36.85,36.87,20250.0,21.9298,21.9357,21.8882,21.9001,20250.0
2011-01-20 12:30:00,36.85,36.9,36.85,36.86,14250.0,21.8882,21.9179,21.8882,21.8941,14250.0
2011-01-20 12:35:00,36.85,36.86,36.84,36.85,5850.0,21.8882,21.8941,21.8823,21.8882,5850.0
2011-01-20 12:40:00,36.85,36.87,36.83,36.87,12750.0,21.8882,21.9001,21.8763,21.9001,12750.0
2011-01-20 12:45:00,36.87,36.87,36.85,36.85,4500.0,21.9001,21.9001,21.8882,21.8882,4500.0
2011-01-20 12:50:00,36.85,36.87,36.82,36.87,10650.0,21.8882,21.9001,21.8704,21.9001,10650.0
2011-01-20 12:55:00,36.87,36.88,36.82,36.87,11850.0,21.9001,21.906,21.8704,21.9001,11850.0
2011-01-20 13:00:00,36.86,36.91,36.86,36.91,16500.0,21.8941,21.9238,21.8941,21.9238,16500.0
2011-01-20 13:05:00,36.91,36.91,36.87,36.89,33000.0,21.9238,21.9238,21.9001,21.912,33000.0
2011-01-20 13:10:00,36.89,36.91,36.88,36.89,11250.0,21.912,21.9238,21.906,21.912,11250.0
2011-01-20 13:15:00,36.88,36.93,36.87,36.91,10050.0,21.906,21.9357,21.9001,21.9238,10050.0
2011-01-20 13:20:00,36.91,36.92,36.81,36.83,27450.0,21.9238,21.9298,21.8644,21.8763,27450.0
2011-01-20 13:25:00,36.83,36.85,36.81,36.83,31350.0,21.8763,21.8882,21.8644,21.8763,31350.0
2011-01-20 13:30:00,36.83,36.85,36.81,36.85,16800.0,21.8763,21.8882,21.8644,21.8882,16800.0
2011-01-20 13:35:00,36.84,36.85,36.81,36.83,8700.0,21.8823,21.8882,21.8644,21.8763,8700.0
2011-01-20 13:40:00,36.83,36.85,36.81,36.82,12600.0,21.8763,21.8882,21.8644,21.8704,12600.0
2011-01-20 13:45:00,36.82,36.84,36.8,36.83,8400.0,21.8704,21.8823,21.8585,21.8763,8400.0
2011-01-20 13:50:00,36.83,36.85,36.81,36.83,15300.0,21.8763,21.8882,21.8644,21.8763,15300.0
2011-01-20 13:55:00,36.85,36.98,36.85,36.97,28200.0,21.8882,21.9654,21.8882,21.9595,28200.0
2011-01-20 14:00:00,36.97,36.98,36.95,36.96,7050.0,21.9595,21.9654,21.9476,21.9535,7050.0
2011-01-20 14:05:00,36.97,37.05,36.95,37.03,51600.0,21.9595,22.007,21.9476,21.9951,51600.0
2011-01-20 14:10:00,37.03,37.15,37.02,37.12,38100.0,21.9951,22.0664,21.9892,22.0486,38100.0
2011-01-20 14:15:00,37.12,37.13,37.03,37.06,15300.0,22.0486,22.0545,21.9951,22.0129,15300.0
2011-01-20 14:20:00,37.06,37.06,37.02,37.05,19500.0,22.0129,22.0129,21.9892,22.007,19500.0
2011-01-20 14:25:00,37.05,37.08,37.01,37.04,25950.0,22.007,22.0248,21.9832,22.0011,25950.0
2011-01-20 14:30:00,37.05,37.1,37.04,37.08,62550.0,22.007,22.0367,22.0011,22.0248,62550.0
2011-01-20 14:35:00,37.08,37.08,37.03,37.05,49650.0,22.0248,22.0248,21.9951,22.007,49650.0
2011-01-20 14:40:00,37.05,37.09,37.05,37.05,28350.0,22.007,22.0308,22.007,22.007,28350.0
2011-01-20 14:45:00,37.05,37.06,36.97,36.97,27450.0,22.007,22.0129,21.9595,21.9595,27450.0
2011-01-20 14:50:00,36.97,37.01,36.95,37.01,25800.0,21.9595,21.9832,21.9476,21.9832,25800.0
2011-01-20 14:55:00,37.01,37.03,36.97,37.01,20100.0,21.9832,21.9951,21.9595,21.9832,20100.0
2011-01-20 15:00:00,37.01,37.01,36.92,36.92,53550.0,21.9832,21.9832,21.9298,21.9298,53550.0
2011-01-20 15:05:00,36.92,36.92,36.85,36.87,33750.0,21.9298,21.9298,21.8882,21.9001,33750.0
2011-01-20 15:10:00,36.87,36.94,36.87,36.92,14550.0,21.9001,21.9417,21.9001,21.9298,14550.0
2011-01-20 15:15:00,36.92,36.92,36.82,36.83,40200.0,21.9298,21.9298,21.8704,21.8763,40200.0
2011-01-20 15:20:00,36.82,36.85,36.81,36.84,27300.0,21.8704,21.8882,21.8644,21.8823,27300.0
2011-01-20 15:25:00,36.84,36.84,36.73,36.75,37200.0,21.8823,21.8823,21.8169,21.8288,37200.0
2011-01-20 15:30:00,36.75,36.82,36.75,36.76,37800.0,21.8288,21.8704,21.8288,21.8347,37800.0
2011-01-20 15:35:00,36.77,36.8,36.73,36.77,60300.0,21.8407,21.8585,21.8169,21.8407,60300.0
2011-01-20 15:40:00,36.76,36.87,36.76,36.84,71250.0,21.8347,21.9001,21.8347,21.8823,71250.0
2011-01-20 15:45:00,36.83,36.83,36.76,36.81,54000.0,21.8763,21.8763,21.8347,21.8644,54000.0
2011-01-20 15:50:00,36.81,36.83,36.76,36.8,71550.0,21.8644,21.8763,21.8347,21.8585,71550.0
2011-01-20 15:55:00,36.81,36.83,36.75,36.81,175350.0,21.8644,21.8763,21.8288,21.8644,175350.0
2011-01-21 09:30:00,37.13,37.25,36.99,37.11,681750.0,22.0545,22.1258,21.9714,22.0426,681750.0
2011-01-21 09:35:00,37.09,37.31,37.09,37.2,30000.0,22.0308,22.1614,22.0308,22.0961,30000.0
2011-01-21 09:40:00,37.19,37.33,37.19,37.27,28800.0,22.0902,22.1733,22.0902,22.1377,28800.0
2011-01-21 09:45:00,37.27,37.4,37.24,37.4,54450.0,22.1377,22.2149,22.1199,22.2149,54450.0
2011-01-21 09:50:00,37.4,37.44,37.31,37.32,33450.0,22.2149,22.2386,22.1614,22.1674,33450.0
2011-01-21 09:55:00,37.31,37.36,37.3,37.33,33600.0,22.1614,22.1911,22.1555,22.1733,33600.0
2011-01-21 10:00:00,37.32,37.39,37.3,37.39,34050.0,22.1674,22.209,22.1555,22.209,34050.0
2011-01-21 10:05:00,37.39,37.41,37.35,37.39,24750.0,22.209,22.2208,22.1852,22.209,24750.0
2011-01-21 10:10:00,37.39,37.51,37.39,37.41,51000.0,22.209,22.2802,22.209,22.2208,51000.0
2011-01-21 10:15:00,37.4,37.42,37.33,37.35,46950.0,22.2149,22.2268,22.1733,22.1852,46950.0
2011-01-21 10:20:00,37.35,37.36,37.31,37.33,66750.0,22.1852,22.1911,22.1614,22.1733,66750.0
2011-01-21 10:25:00,37.32,37.33,37.21,37.22,35550.0,22.1674,22.1733,22.102,22.108,35550.0
2011-01-21 10:30:00,37.21,37.21,37.15,37.15,42150.0,22.102,22.102,22.0664,22.0664,42150.0
2011-01-21 10:35:00,37.15,37.26,37.15,37.22,32400.0,22.0664,22.1317,22.0664,22.108,32400.0
2011-01-21 10:40:00,37.23,37.24,37.21,37.23,80400.0,22.1139,22.1199,22.102,22.1139,80400.0
2011-01-21 10:45:00,37.23,37.29,37.18,37.18,20100.0,22.1139,22.1496,22.0842,22.0842,20100.0
2011-01-21 10:50:00,37.18,37.22,37.13,37.14,15750.0,22.0842,22.108,22.0545,22.0605,15750.0
2011-01-21 10:55:00,37.13,37.22,37.13,37.22,23700.0,22.0545,22.108,22.0545,22.108,23700.0
2011-01-21 11:00:00,37.21,37.25,37.17,37.24,22350.0,22.102,22.1258,22.0783,22.1199,22350.0
2011-01-21 11:05:00,37.25,37.25,37.17,37.23,47700.0,22.1258,22.1258,22.0783,22.1139,47700.0
2011-01-21 11:10:00,37.23,37.23,37.17,37.21,39450.0,22.1139,22.1139,22.0783,22.102,39450.0
2011-01-21 11:15:00,37.21,37.21,37.12,37.13,15900.0,22.102,22.102,22.0486,22.0545,15900.0
2011-01-21 11:20:00,37.11,37.13,37.07,37.09,21300.0,22.0426,22.0545,22.0189,22.0308,21300.0
2011-01-21 11:25:00,37.1,37.13,37.08,37.11,8100.0,22.0367,22.0545,22.0248,22.0426,8100.0
2011-01-21 11:30:00,37.11,37.16,37.11,37.13,8400.0,22.0426,22.0723,22.0426,22.0545,8400.0
2011-01-21 11:35:00,37.13,37.15,37.09,37.09,8400.0,22.0545,22.0664,22.0308,22.0308,8400.0
2011-01-21 11:40:00,37.09,37.09,36.99,36.99,14100.0,22.0308,22.0308,21.9714,21.9714,14100.0
2011-01-21 11:45:00,36.99,37.0,36.91,37.0,19650.0,21.9714,21.9773,21.9238,21.9773,19650.0
2011-01-21 11:50:00,37.01,37.03,36.99,36.99,28950.0,21.9832,21.9951,21.9714,21.9714,28950.0
2011-01-21 11:55:00,36.99,37.05,36.98,37.03,13800.0,21.9714,22.007,21.9654,21.9951,13800.0
2011-01-21 12:00:00,37.03,37.03,36.95,36.96,9600.0,21.9951,21.9951,21.9476,21.9535,9600.0
2011-01-21 12:05:00,36.97,36.99,36.92,36.99,10200.0,21.9595,21.9714,21.9298,21.9714,10200.0
2011-01-21 12:10:00,36.99,37.0,36.97,36.97,6900.0,21.9714,21.9773,21.9595,21.9595,6900.0
2011-01-21 12:15:00,36.97,37.03,36.95,37.03,11100.0,21.9595,21.9951,21.9476,21.9951,11100.0
2011-01-21 12:20:00,37.03,37.08,37.03,37.07,22500.0,21.9951,22.0248,21.9951,22.0189,22500.0
2011-01-21 12:25:00,37.06,37.07,37.05,37.05,23850.0,22.0129,22.0189,22.007,22.007,23850.0
2011-01-21 12:30:00,37.05,37.05,36.96,36.96,8700.0,22.007,22.007,21.9535,21.9535,8700.0
2011-01-21 12:35:00,36.97,36.99,36.95,36.95,7350.0,21.9595,21.9714,21.9476,21.9476,7350.0
2011-01-21 12:40:00,36.94,36.95,36.84,36.85,18300.0,21.9417,21.9476,21.8823,21.8882,18300.0
2011-01-21 12:45:00,36.84,36.88,36.81,36.88,10200.0,21.8823,21.906,21.8644,21.906,10200.0
2011-01-21 12:50:00,36.87,36.89,36.85,36.89,6750.0,21.9001,21.912,21.8882,21.912,6750.0
2011-01-21 12:55:00,36.89,36.95,36.87,36.91,13950.0,21.912,21.9476,21.9001,21.9238,13950.0
2011-01-21 13:00:00,36.89,36.92,36.86,36.86,11850.0,21.912,21.9298,21.8941,21.8941,11850.0
2011-01-21 13:05:00,36.86,36.88,36.83,36.84,7650.0,21.8941,21.906,21.8763,21.8823,7650.0
2011-01-21 13:10:00,36.85,36.89,36.85,36.88,5850.0,21.8882,21.912,21.8882,21.906,5850.0
2011-01-21 13:15:00,36.88,36.95,36.88,36.93,6300.0,21.906,21.9476,21.906,21.9357,6300.0
2011-01-21 13:20:00,36.95,36.96,36.92,36.93,5250.0,21.9476,21.9535,21.9298,21.9357,5250.0
2011-01-21 13:25:00,36.91,36.91,36.87,36.87,3000.0,21.9238,21.9238,21.9001,21.9001,3000.0
2011-01-21 13:30:00,36.87,36.93,36.87,36.91,10500.0,21.9001,21.9357,21.9001,21.9238,10500.0
2011-01-21 13:35:00,36.9,36.95,36.88,36.95,15450.0,21.9179,21.9476,21.906,21.9476,15450.0
2011-01-21 13:40:00,36.97,36.97,36.91,36.91,14550.0,21.9595,21.9595,21.9238,21.9238,14550.0
2011-01-21 13:45:00,36.91,36.92,36.87,36.89,10050.0,21.9238,21.9298,21.9001,21.912,10050.0
2011-01-21 13:50:00,36.89,36.89,36.85,36.85,8400.0,21.912,21.912,21.8882,21.8882,8400.0
2011-01-21 13:55:00,36.85,36.89,36.83,36.89,13050.0,21.8882,21.912,21.8763,21.912,13050.0
2011-01-21 14:00:00,36.9,36.93,36.85,36.89,12900.0,21.9179,21.9357,21.8882,21.912,12900.0
2011-01-21 14:05:00,36.89,36.95,36.89,36.95,7650.0,21.912,21.9476,21.912,21.9476,7650.0
2011-01-21 14:10:00,36.95,36.97,36.91,36.91,3450.0,21.9476,21.9595,21.9238,21.9238,3450.0
2011-01-21 14:15:00,36.92,36.92,36.83,36.85,15900.0,21.9298,21.9298,21.8763,21.8882,15900.0
2011-01-21 14:20:00,36.85,36.87,36.83,36.85,15150.0,21.8882,21.9001,21.8763,21.8882,15150.0
2011-01-21 14:25:00,36.85,36.85,36.81,36.82,12600.0,21.8882,21.8882,21.8644,21.8704,12600.0
2011-01-21 14:30:00,36.81,36.89,36.81,36.88,19650.0,21.8644,21.912,21.8644,21.906,19650.0
2011-01-21 14:35:00,36.88,36.89,36.87,36.88,22800.0,21.906,21.912,21.9001,21.906,22800.0
2011-01-21 14:40:00,36.87,36.87,36.8,36.8,16350.0,21.9001,21.9001,21.8585,21.8585,16350.0
2011-01-21 14:45:00,36.81,36.85,36.81,36.85,16350.0,21.8644,21.8882,21.8644,21.8882,16350.0
2011-01-21 14:50:00,36.85,36.89,36.85,36.86,14250.0,21.8882,21.912,21.8882,21.8941,14250.0
2011-01-21 14:55:00,36.86,36.88,36.84,36.84,9150.0,21.8941,21.906,21.8823,21.8823,9150.0
2011-01-21 15:00:00,36.85,36.9,36.85,36.89,19050.0,21.8882,21.9179,21.8882,21.912,19050.0
2011-01-21 15:05:00,36.89,36.89,36.86,36.87,30600.0,21.912,21.912,21.8941,21.9001,30600.0
2011-01-21 15:10:00,36.87,36.87,36.85,36.86,18150.0,21.9001,21.9001,21.8882,21.8941,18150.0
2011-01-21 15:15:00,36.85,36.87,36.85,36.85,26400.0,21.8882,21.9001,21.8882,21.8882,26400.0
2011-01-21 15:20:00,36.84,36.85,36.79,36.8,24600.0,21.8823,21.8882,21.8526,21.8585,24600.0
2011-01-21 15:25:00,36.8,36.85,36.76,36.77,31500.0,21.8585,21.8882,21.8347,21.8407,31500.0
2011-01-21 15:30:00,36.77,36.81,36.75,36.77,68400.0,21.8407,21.8644,21.8288,21.8407,68400.0
2011-01-21 15:35:00,36.77,36.79,36.72,36.75,40350.0,21.8407,21.8526,21.811,21.8288,40350.0
2011-01-21 15:40:00,36.75,36.77,36.67,36.71,60150.0,21.8288,21.8407,21.7813,21.805,60150.0
2011-01-21 15:45:00,36.71,36.74,36.68,36.71,68250.0,21.805,21.8229,21.7872,21.805,68250.0
2011-01-21 15:50:00,36.71,36.75,36.69,36.72,89250.0,21.805,21.8288,21.7932,21.811,89250.0
2011-01-21 15:55:00,36.72,36.77,36.69,36.74,151950.0,21.811,21.8407,21.7932,21.8229,151950.0
2011-01-24 09:30:00,36.61,36.79,36.55,36.71,90900.0,21.7456,21.8526,21.71,21.805,90900.0
2011-01-24 09:35:00,36.71,36.85,36.69,36.71,51900.0,21.805,21.8882,21.7932,21.805,51900.0
2011-01-24 09:40:00,36.73,36.83,36.69,36.76,36150.0,21.8169,21.8763,21.7932,21.8347,36150.0
2011-01-24 09:45:00,36.76,36.91,36.75,36.87,35550.0,21.8347,21.9238,21.8288,21.9001,35550.0
2011-01-24 09:50:00,36.86,36.91,36.83,36.83,29250.0,21.8941,21.9238,21.8763,21.8763,29250.0
2011-01-24 09:55:00,36.82,36.82,36.68,36.71,22200.0,21.8704,21.8704,21.7872,21.805,22200.0
2011-01-24 10:00:00,36.71,36.72,36.68,36.72,19350.0,21.805,21.811,21.7872,21.811,19350.0
2011-01-24 10:05:00,36.71,36.74,36.67,36.67,13950.0,21.805,21.8229,21.7813,21.7813,13950.0
2011-01-24 10:10:00,36.68,36.78,36.68,36.75,15900.0,21.7872,21.8466,21.7872,21.8288,15900.0
2011-01-24 10:15:00,36.75,36.78,36.68,36.69,27900.0,21.8288,21.8466,21.7872,21.7932,27900.0
2011-01-24 10:20:00,36.69,36.81,36.67,36.8,23400.0,21.7932,21.8644,21.7813,21.8585,23400.0
2011-01-24 10:25:00,36.79,36.89,36.79,36.86,14700.0,21.8526,21.912,21.8526,21.8941,14700.0
2011-01-24 10:30:00,36.87,36.87,36.77,36.77,17250.0,21.9001,21.9001,21.8407,21.8407,17250.0
2011-01-24 10:35:00,36.78,36.83,36.77,36.83,13650.0,21.8466,21.8763,21.8407,21.8763,13650.0
2011-01-24 10:40:00,36.81,36.89,36.79,36.89,12300.0,21.8644,21.912,21.8526,21.912,12300.0
2011-01-24 10:45:00,36.89,36.89,36.83,36.84,12600.0,21.912,21.912,21.8763,21.8823,12600.0
2011-01-24 10:50:00,36.83,36.89,36.83,36.89,10650.0,21.8763,21.912,21.8763,21.912,10650.0
2011-01-24 10:55:00,36.89,36.91,36.88,36.91,8700.0,21.912,21.9238,21.906,21.9238,8700.0
2011-01-24 11:00:00,36.91,37.0,36.89,36.99,22500.0,21.9238,21.9773,21.912,21.9714,22500.0
2011-01-24 11:05:00,36.99,37.05,36.99,37.05,17550.0,21.9714,22.007,21.9714,22.007,17550.0
2011-01-24 11:10:00,37.05,37.05,36.99,37.02,12000.0,22.007,22.007,21.9714,21.9892,12000.0
2011-01-24 11:15:00,37.03,37.03,37.0,37.03,16800.0,21.9951,21.9951,21.9773,21.9951,16800.0
2011-01-24 11:20:00,37.02,37.07,36.99,37.05,21300.0,21.9892,22.0189,21.9714,22.007,21300.0
2011-01-24 11:25:00,37.05,37.1,37.05,37.09,28650.0,22.007,22.0367,22.007,22.0308,28650.0
2011-01-24 11:30:00,37.08,37.15,37.08,37.11,12900.0,22.0248,22.0664,22.0248,22.0426,12900.0
2011-01-24 11:35:00,37.11,37.13,37.09,37.12,12300.0,22.0426,22.0545,22.0308,22.0486,12300.0
2011-01-24 11:40:00,37.12,37.17,37.11,37.17,13500.0,22.0486,22.0783,22.0426,22.0783,13500.0
2011-01-24 11:45:00,37.18,37.21,37.17,37.17,14400.0,22.0842,22.102,22.0783,22.0783,14400.0
2011-01-24 11:50:00,37.17,37.21,37.15,37.15,17100.0,22.0783,22.102,22.0664,22.0664,17100.0
2011-01-24 11:55:00,37.16,37.17,37.15,37.15,19350.0,22.0723,22.0783,22.0664,22.0664,19350.0
2011-01-24 12:00:00,37.15,37.17,37.13,37.17,19050.0,22.0664,22.0783,22.0545,22.0783,19050.0
2011-01-24 12:05:00,37.18,37.27,37.17,37.21,40500.0,22.0842,22.1377,22.0783,22.102,40500.0
2011-01-24 12:10:00,37.21,37.23,37.2,37.22,28350.0,22.102,22.1139,22.0961,22.108,28350.0
2011-01-24 12:15:00,37.21,37.21,37.18,37.2,18450.0,22.102,22.102,22.0842,22.0961,18450.0
2011-01-24 12:20:00,37.19,37.2,37.17,37.17,10350.0,22.0902,22.0961,22.0783,22.0783,10350.0
2011-01-24 12:25:00,37.17,37.18,37.15,37.17,12300.0,22.0783,22.0842,22.0664,22.0783,12300.0
2011-01-24 12:30:00,37.16,37.18,37.16,37.17,10950.0,22.0723,22.0842,22.0723,22.0783,10950.0
2011-01-24 12:35:00,37.17,37.21,37.16,37.21,8250.0,22.0783,22.102,22.0723,22.102,8250.0
2011-01-24 12:40:00,37.21,37.26,37.2,37.25,14100.0,22.102,22.1317,22.0961,22.1258,14100.0
2011-01-24 12:45:00,37.26,37.29,37.26,37.27,15750.0,22.1317,22.1496,22.1317,22.1377,15750.0
2011-01-24 12:50:00,37.29,37.29,37.25,37.27,16800.0,22.1496,22.1496,22.1258,22.1377,16800.0
2011-01-24 12:55:00,37.27,37.27,37.23,37.23,10200.0,22.1377,22.1377,22.1139,22.1139,10200.0
2011-01-24 13:00:00,37.23,37.25,37.23,37.25,13500.0,22.1139,22.1258,22.1139,22.1258,13500.0
2011-01-24 13:05:00,37.25,37.32,37.25,37.31,19500.0,22.1258,22.1674,22.1258,22.1614,19500.0
2011-01-24 13:10:00,37.31,37.32,37.3,37.32,12750.0,22.1614,22.1674,22.1555,22.1674,12750.0
2011-01-24 13:15:00,37.32,37.36,37.31,37.33,23700.0,22.1674,22.1911,22.1614,22.1733,23700.0
2011-01-24 13:20:00,37.33,37.34,37.32,37.32,8850.0,22.1733,22.1793,22.1674,22.1674,8850.0
2011-01-24 13:25:00,37.33,37.35,37.31,37.31,12900.0,22.1733,22.1852,22.1614,22.1614,12900.0
2011-01-24 13:30:00,37.31,37.31,37.27,37.31,15300.0,22.1614,22.1614,22.1377,22.1614,15300.0
2011-01-24 13:35:00,37.31,37.32,37.28,37.28,11850.0,22.1614,22.1674,22.1436,22.1436,11850.0
2011-01-24 13:40:00,37.27,37.29,37.27,37.29,24750.0,22.1377,22.1496,22.1377,22.1496,24750.0
2011-01-24 13:45:00,37.29,37.33,37.26,37.29,34650.0,22.1496,22.1733,22.1317,22.1496,34650.0
2011-01-24 13:50:00,37.29,37.29,37.26,37.27,24000.0,22.1496,22.1496,22.1317,22.1377,24000.0
2011-01-24 13:55:00,37.27,37.28,37.21,37.21,15450.0,22.1377,22.1436,22.102,22.102,15450.0
2011-01-24 14:00:00,37.22,37.22,37.19,37.19,24900.0,22.108,22.108,22.0902,22.0902,24900.0
2011-01-24 14:05:00,37.19,37.2,37.16,37.17,22650.0,22.0902,22.0961,22.0723,22.0783,22650.0
2011-01-24 14:10:00,37.17,37.19,37.16,37.17,33150.0,22.0783,22.0902,22.0723,22.0783,33150.0
2011-01-24 14:15:00,37.17,37.21,37.17,37.18,35100.0,22.0783,22.102,22.0783,22.0842,35100.0
2011-01-24 14:20:00,37.17,37.18,37.15,37.18,11550.0,22.0783,22.0842,22.0664,22.0842,11550.0
2011-01-24 14:25:00,37.18,37.19,37.16,37.17,14550.0,22.0842,22.0902,22.0723,22.0783,14550.0
2011-01-24 14:30:00,37.17,37.19,37.16,37.17,21600.0,22.0783,22.0902,22.0723,22.0783,21600.0
2011-01-24 14:35:00,37.17,37.18,37.16,37.17,21900.0,22.0783,22.0842,22.0723,22.0783,21900.0
2011-01-24 14:40:00,37.17,37.19,37.16,37.17,14850.0,22.0783,22.0902,22.0723,22.0783,14850.0
2011-01-24 14:45:00,37.18,37.18,37.15,37.17,22350.0,22.0842,22.0842,22.0664,22.0783,22350.0
2011-01-24 14:50:00,37.17,37.17,37.11,37.13,24750.0,22.0783,22.0783,22.0426,22.0545,24750.0
2011-01-24 14:55:00,37.13,37.14,37.08,37.09,28500.0,22.0545,22.0605,22.0248,22.0308,28500.0
2011-01-24 15:00:00,37.09,37.11,37.09,37.1,29100.0,22.0308,22.0426,22.0308,22.0367,29100.0
2011-01-24 15:05:00,37.1,37.11,37.06,37.07,38850.0,22.0367,22.0426,22.0129,22.0189,38850.0
2011-01-24 15:10:00,37.07,37.08,37.06,37.07,32700.0,22.0189,22.0248,22.0129,22.0189,32700.0
2011-01-24 15:15:00,37.07,37.07,37.0,37.0,50100.0,22.0189,22.0189,21.9773,21.9773,50100.0
2011-01-24 15:20:00,37.01,37.01,36.97,36.98,47700.0,21.9832,21.9832,21.9595,21.9654,47700.0
2011-01-24 15:25:00,36.98,37.01,36.96,37.01,23550.0,21.9654,21.9832,21.9535,21.9832,23550.0
2011-01-24 15:30:00,37.0,37.03,37.0,37.01,45000.0,21.9773,21.9951,21.9773,21.9832,45000.0
2011-01-24 15:35:00,37.01,37.04,36.99,37.01,61650.0,21.9832,22.0011,21.9714,21.9832,61650.0
2011-01-24 15:40:00,37.01,37.03,36.99,37.02,51750.0,21.9832,21.9951,21.9714,21.9892,51750.0
2011-01-24 15:45:00,37.01,37.03,36.98,37.01,83550.0,21.9832,21.9951,21.9654,21.9832,83550.0
2011-01-24 15:50:00,37.01,37.02,36.97,37.01,169500.0,21.9832,21.9892,21.9595,21.9832,169500.0
2011-01-24 15:55:00,37.0,37.05,37.0,37.02,136500.0,21.9773,22.007,21.9773,21.9892,136500.0
2011-01-25 09:30:00,37.39,37.5,37.23,37.44,215700.0,22.209,22.2743,22.1139,22.2386,215700.0
2011-01-25 09:35:00,37.44,37.44,37.22,37.29,164100.0,22.2386,22.2386,22.108,22.1496,164100.0
2011-01-25 09:40:00,37.24,37.43,37.24,37.42,66600.0,22.1199,22.2327,22.1199,22.2268,66600.0
2011-01-25 09:45:00,37.42,37.43,37.31,37.39,29850.0,22.2268,22.2327,22.1614,22.209,29850.0
2011-01-25 09:50:00,37.39,37.43,37.37,37.41,52500.0,22.209,22.2327,22.1971,22.2208,52500.0
2011-01-25 09:55:00,37.4,37.4,37.33,37.39,57750.0,22.2149,22.2149,22.1733,22.209,57750.0
2011-01-25 10:00:00,37.41,37.45,37.33,37.34,105000.0,22.2208,22.2446,22.1733,22.1793,105000.0
2011-01-25 10:05:00,37.34,37.35,37.27,37.34,99750.0,22.1793,22.1852,22.1377,22.1793,99750.0
2011-01-25 10:10:00,37.34,37.39,37.33,37.34,51300.0,22.1793,22.209,22.1733,22.1793,51300.0
2011-01-25 10:15:00,37.35,37.35,37.27,37.3,82350.0,22.1852,22.1852,22.1377,22.1555,82350.0
2011-01-25 10:20:00,37.3,37.3,37.25,37.25,22950.0,22.1555,22.1555,22.1258,22.1258,22950.0
2011-01-25 10:25:00,37.24,37.28,37.21,37.23,13800.0,22.1199,22.1436,22.102,22.1139,13800.0
2011-01-25 10:30:00,37.23,37.34,37.23,37.3,40950.0,22.1139,22.1793,22.1139,22.1555,40950.0
2011-01-25 10:35:00,37.3,37.33,37.21,37.21,13350.0,22.1555,22.1733,22.102,22.102,13350.0
2011-01-25 10:40:00,37.2,37.25,37.2,37.23,13350.0,22.0961,22.1258,22.0961,22.1139,13350.0
2011-01-25 10:45:00,37.22,37.22,37.13,37.14,18900.0,22.108,22.108,22.0545,22.0605,18900.0
2011-01-25 10:50:00,37.15,37.27,37.15,37.27,19200.0,22.0664,22.1377,22.0664,22.1377,19200.0
2011-01-25 10:55:00,37.27,37.29,37.19,37.19,20100.0,22.1377,22.1496,22.0902,22.0902,20100.0
2011-01-25 11:00:00,37.19,37.19,37.08,37.08,20100.0,22.0902,22.0902,22.0248,22.0248,20100.0
2011-01-25 11:05:00,37.09,37.09,37.02,37.03,22050.0,22.0308,22.0308,21.9892,21.9951,22050.0
2011-01-25 11:10:00,37.03,37.03,36.9,36.92,31200.0,21.9951,21.9951,21.9179,21.9298,31200.0
2011-01-25 11:15:00,36.9,36.91,36.85,36.88,25650.0,21.9179,21.9238,21.8882,21.906,25650.0
2011-01-25 11:20:00,36.89,36.89,36.77,36.81,28800.0,21.912,21.912,21.8407,21.8644,28800.0
2011-01-25 11:25:00,36.81,36.81,36.73,36.77,28200.0,21.8644,21.8644,21.8169,21.8407,28200.0
2011-01-25 11:30:00,36.77,36.81,36.73,36.81,34650.0,21.8407,21.8644,21.8169,21.8644,34650.0
2011-01-25 11:35:00,36.82,36.89,36.81,36.88,14700.0,21.8704,21.912,21.8644,21.906,14700.0
2011-01-25 11:40:00,36.89,36.91,36.88,36.89,11550.0,21.912,21.9238,21.906,21.912,11550.0
2011-01-25 11:45:00,36.87,36.89,36.83,36.83,13350.0,21.9001,21.912,21.8763,21.8763,13350.0
2011-01-25 11:50:00,36.83,36.89,36.83,36.89,11100.0,21.8763,21.912,21.8763,21.912,11100.0
2011-01-25 11:55:00,36.89,36.9,36.86,36.87,7650.0,21.912,21.9179,21.8941,21.9001,7650.0
2011-01-25 12:00:00,36.87,36.93,36.87,36.91,16050.0,21.9001,21.9357,21.9001,21.9238,16050.0
2011-01-25 12:05:00,36.89,36.92,36.87,36.87,46800.0,21.912,21.9298,21.9001,21.9001,46800.0
2011-01-25 12:10:00,36.87,36.95,36.87,36.95,12900.0,21.9001,21.9476,21.9001,21.9476,12900.0
2011-01-25 12:15:00,36.93,36.99,36.93,36.98,21900.0,21.9357,21.9714,21.9357,21.9654,21900.0
2011-01-25 12:20:00,36.99,36.99,36.96,36.97,13950.0,21.9714,21.9714,21.9535,21.9595,13950.0
2011-01-25 12:25:00,36.97,36.98,36.95,36.97,10050.0,21.9595,21.9654,21.9476,21.9595,10050.0
2011-01-25 12:30:00,36.97,37.01,36.97,36.98,10350.0,21.9595,21.9832,21.9595,21.9654,10350.0
2011-01-25 12:35:00,36.99,37.01,36.97,37.0,14100.0,21.9714,21.9832,21.9595,21.9773,14100.0
2011-01-25 12:40:00,37.01,37.06,37.01,37.05,7950.0,21.9832,22.0129,21.9832,22.007,7950.0
2011-01-25 12:45:00,37.05,37.07,37.05,37.07,9300.0,22.007,22.0189,22.007,22.0189,9300.0
2011-01-25 12:50:00,37.07,37.11,37.06,37.07,16500.0,22.0189,22.0426,22.0129,22.0189,16500.0
2011-01-25 12:55:00,37.06,37.06,36.99,37.0,10350.0,22.0129,22.0129,21.9714,21.9773,10350.0
2011-01-25 13:00:00,37.0,37.06,36.99,37.03,15900.0,21.9773,22.0129,21.9714,21.9951,15900.0
2011-01-25 13:05:00,37.02,37.02,37.01,37.01,6300.0,21.9892,21.9892,21.9832,21.9832,6300.0
2011-01-25 13:10:00,36.99,37.04,36.99,37.03,10650.0,21.9714,22.0011,21.9714,21.9951,10650.0
2011-01-25 13:15:00,37.03,37.08,37.03,37.08,6900.0,21.9951,22.0248,21.9951,22.0248,6900.0
2011-01-25 13:20:00,37.07,37.11,37.04,37.11,74700.0,22.0189,22.0426,22.0011,22.0426,74700.0
2011-01-25 13:25:00,37.1,37.11,37.06,37.09,23850.0,22.0367,22.0426,22.0129,22.0308,23850.0
2011-01-25 13:30:00,37.09,37.13,37.09,37.13,10050.0,22.0308,22.0545,22.0308,22.0545,10050.0
2011-01-25 13:35:00,37.11,37.11,37.05,37.11,11850.0,22.0426,22.0426,22.007,22.0426,11850.0
2011-01-25 13:40:00,37.11,37.13,37.11,37.13,8400.0,22.0426,22.0545,22.0426,22.0545,8400.0
2011-01-25 13:45:00,37.12,37.17,37.12,37.16,12300.0,22.0486,22.0783,22.0486,22.0723,12300.0
2011-01-25 13:50:00,37.16,37.17,37.15,37.16,5400.0,22.0723,22.0783,22.0664,22.0723,5400.0
2011-01-25 13:55:00,37.16,37.16,37.1,37.11,9600.0,22.0723,22.0723,22.0367,22.0426,9600.0
2011-01-25 14:00:00,37.1,37.1,37.01,37.04,48450.0,22.0367,22.0367,21.9832,22.0011,48450.0
2011-01-25 14:05:00,37.03,37.03,36.96,36.98,26100.0,21.9951,21.9951,21.9535,21.9654,26100.0
2011-01-25 14:10:00,36.99,36.99,36.91,36.91,29100.0,21.9714,21.9714,21.9238,21.9238,29100.0
2011-01-25 14:15:00,36.89,36.91,36.85,36.85,15600.0,21.912,21.9238,21.8882,21.8882,15600.0
2011-01-25 14:20:00,36.87,36.91,36.82,36.82,21300.0,21.9001,21.9238,21.8704,21.8704,21300.0
2011-01-25 14:25:00,36.83,36.85,36.79,36.82,26400.0,21.8763,21.8882,21.8526,21.8704,26400.0
2011-01-25 14:30:00,36.82,36.85,36.81,36.83,15000.0,21.8704,21.8882,21.8644,21.8763,15000.0
2011-01-25 14:35:00,36.83,36.92,36.81,36.92,30600.0,21.8763,21.9298,21.8644,21.9298,30600.0
2011-01-25 14:40:00,36.91,36.92,36.86,36.87,21900.0,21.9238,21.9298,21.8941,21.9001,21900.0
2011-01-25 14:45:00,36.85,36.92,36.79,36.79,42450.0,21.8882,21.9298,21.8526,21.8526,42450.0
2011-01-25 14:50:00,36.79,36.83,36.74,36.81,51300.0,21.8526,21.8763,21.8229,21.8644,51300.0
2011-01-25 14:55:00,36.81,36.87,36.81,36.85,43200.0,21.8644,21.9001,21.8644,21.8882,43200.0
2011-01-25 15:00:00,36.86,36.95,36.85,36.93,31500.0,21.8941,21.9476,21.8882,21.9357,31500.0
2011-01-25 15:05:00,36.93,36.97,36.92,36.95,32550.0,21.9357,21.9595,21.9298,21.9476,32550.0
2011-01-25 15:10:00,36.95,37.02,36.93,37.02,45000.0,21.9476,21.9892,21.9357,21.9892,45000.0
2011-01-25 15:15:00,37.03,37.07,37.02,37.05,57000.0,21.9951,22.0189,21.9892,22.007,57000.0
2011-01-25 15:20:00,37.05,37.13,37.03,37.07,72750.0,22.007,22.0545,21.9951,22.0189,72750.0
2011-01-25 15:25:00,37.07,37.13,37.07,37.11,54750.0,22.0189,22.0545,22.0189,22.0426,54750.0
2011-01-25 15:30:00,37.11,37.16,37.07,37.11,135150.0,22.0426,22.0723,22.0189,22.0426,135150.0
2011-01-25 15:35:00,37.11,37.13,37.09,37.11,59700.0,22.0426,22.0545,22.0308,22.0426,59700.0
2011-01-25 15:40:00,37.11,37.21,37.1,37.21,66750.0,22.0426,22.102,22.0367,22.102,66750.0
2011-01-25 15:45:00,37.21,37.25,37.16,37.21,125700.0,22.102,22.1258,22.0723,22.102,125700.0
2011-01-25 15:50:00,37.21,37.27,37.2,37.24,161550.0,22.102,22.1377,22.0961,22.1199,161550.0
2011-01-25 15:55:00,37.24,37.28,37.21,37.26,208800.0,22.1199,22.1436,22.102,22.1317,208800.0
2011-01-26 09:30:00,37.25,37.31,37.16,37.21,73950.0,22.1258,22.1614,22.0723,22.102,73950.0
2011-01-26 09:35:00,37.25,37.29,37.17,37.18,36300.0,22.1258,22.1496,22.0783,22.0842,36300.0
2011-01-26 09:40:00,37.16,37.21,37.09,37.21,40350.0,22.0723,22.102,22.0308,22.102,40350.0
2011-01-26 09:45:00,37.22,37.25,37.11,37.21,40050.0,22.108,22.1258,22.0426,22.102,40050.0
2011-01-26 09:50:00,37.22,37.3,37.21,37.27,40200.0,22.108,22.1555,22.102,22.1377,40200.0
2011-01-26 09:55:00,37.25,37.33,37.25,37.31,34500.0,22.1258,22.1733,22.1258,22.1614,34500.0
2011-01-26 10:00:00,37.32,37.38,37.3,37.35,69150.0,22.1674,22.203,22.1555,22.1852,69150.0
2011-01-26 10:05:00,37.36,37.47,37.33,37.44,49950.0,22.1911,22.2565,22.1733,22.2386,49950.0
2011-01-26 10:10:00,37.45,37.61,37.41,37.57,45300.0,22.2446,22.3396,22.2208,22.3159,45300.0
2011-01-26 10:15:00,37.57,37.63,37.47,37.49,114600.0,22.3159,22.3515,22.2565,22.2683,114600.0
2011-01-26 10:20:00,37.51,37.65,37.5,37.65,25200.0,22.2802,22.3634,22.2743,22.3634,25200.0
2011-01-26 10:25:00,37.66,37.7,37.63,37.69,29700.0,22.3693,22.3931,22.3515,22.3871,29700.0
2011-01-26 10:30:00,37.67,37.68,37.54,37.56,28200.0,22.3753,22.3812,22.298,22.3099,28200.0
2011-01-26 10:35:00,37.56,37.71,37.56,37.68,34050.0,22.3099,22.399,22.3099,22.3812,34050.0
2011-01-26 10:40:00,37.67,37.73,37.67,37.69,21000.0,22.3753,22.4109,22.3753,22.3871,21000.0
2011-01-26 10:45:00,37.69,37.73,37.67,37.67,31650.0,22.3871,22.4109,22.3753,22.3753,31650.0
2011-01-26 10:50:00,37.66,37.66,37.6,37.63,13500.0,22.3693,22.3693,22.3337,22.3515,13500.0
2011-01-26 10:55:00,37.61,37.62,37.47,37.53,30750.0,22.3396,22.3456,22.2565,22.2921,30750.0
2011-01-26 11:00:00,37.53,37.57,37.49,37.57,30450.0,22.2921,22.3159,22.2683,22.3159,30450.0
2011-01-26 11:05:00,37.57,37.64,37.55,37.62,10050.0,22.3159,22.3574,22.304,22.3456,10050.0
2011-01-26 11:10:00,37.62,37.65,37.59,37.63,13050.0,22.3456,22.3634,22.3277,22.3515,13050.0
2011-01-26 11:15:00,37.63,37.63,37.53,37.56,20850.0,22.3515,22.3515,22.2921,22.3099,20850.0
2011-01-26 11:20:00,37.56,37.62,37.55,37.57,112050.0,22.3099,22.3456,22.304,22.3159,112050.0
2011-01-26 11:25:00,37.57,37.59,37.56,37.57,28500.0,22.3159,22.3277,22.3099,22.3159,28500.0
2011-01-26 11:30:00,37.58,37.62,37.53,37.57,36450.0,22.3218,22.3456,22.2921,22.3159,36450.0
2011-01-26 11:35:00,37.57,37.59,37.55,37.57,27900.0,22.3159,22.3277,22.304,22.3159,27900.0
2011-01-26 11:40:00,37.57,37.61,37.56,37.57,18750.0,22.3159,22.3396,22.3099,22.3159,18750.0
2011-01-26 11:45:00,37.58,37.65,37.57,37.65,17100.0,22.3218,22.3634,22.3159,22.3634,17100.0
2011-01-26 11:50:00,37.65,37.66,37.6,37.61,24900.0,22.3634,22.3693,22.3337,22.3396,24900.0
2011-01-26 11:55:00,37.61,37.67,37.61,37.65,18150.0,22.3396,22.3753,22.3396,22.3634,18150.0
2011-01-26 12:00:00,37.66,37.69,37.63,37.63,25500.0,22.3693,22.3871,22.3515,22.3515,25500.0
2011-01-26 12:05:00,37.63,37.72,37.6,37.72,31200.0,22.3515,22.405,22.3337,22.405,31200.0
2011-01-26 12:10:00,37.71,37.72,37.69,37.72,5850.0,22.399,22.405,22.3871,22.405,5850.0
2011-01-26 12:15:00,37.73,37.73,37.65,37.65,9600.0,22.4109,22.4109,22.3634,22.3634,9600.0
2011-01-26 12:20:00,37.64,37.65,37.63,37.63,9900.0,22.3574,22.3634,22.3515,22.3515,9900.0
2011-01-26 12:25:00,37.63,37.63,37.6,37.62,9900.0,22.3515,22.3515,22.3337,22.3456,9900.0
2011-01-26 12:30:00,37.63,37.63,37.59,37.59,10350.0,22.3515,22.3515,22.3277,22.3277,10350.0
2011-01-26 12:35:00,37.59,37.64,37.59,37.63,9600.0,22.3277,22.3574,22.3277,22.3515,9600.0
2011-01-26 12:40:00,37.63,37.63,37.57,37.57,17700.0,22.3515,22.3515,22.3159,22.3159,17700.0
2011-01-26 12:45:00,37.57,37.57,37.54,37.55,7950.0,22.3159,22.3159,22.298,22.304,7950.0
2011-01-26 12:50:00,37.55,37.55,37.51,37.53,37800.0,22.304,22.304,22.2802,22.2921,37800.0
2011-01-26 12:55:00,37.53,37.62,37.51,37.62,40800.0,22.2921,22.3456,22.2802,22.3456,40800.0
2011-01-26 13:00:00,37.62,37.62,37.55,37.55,12900.0,22.3456,22.3456,22.304,22.304,12900.0
2011-01-26 13:05:00,37.55,37.57,37.55,37.57,7200.0,22.304,22.3159,22.304,22.3159,7200.0
2011-01-26 13:10:00,37.57,37.59,37.57,37.58,5250.0,22.3159,22.3277,22.3159,22.3218,5250.0
2011-01-26 13:15:00,37.57,37.61,37.57,37.59,13950.0,22.3159,22.3396,22.3159,22.3277,13950.0
2011-01-26 13:20:00,37.58,37.61,37.55,37.57,14550.0,22.3218,22.3396,22.304,22.3159,14550.0
2011-01-26 13:25:00,37.57,37.61,37.57,37.61,2400.0,22.3159,22.3396,22.3159,22.3396,2400.0
2011-01-26 13:30:00,37.61,37.61,37.57,37.58,57300.0,22.3396,22.3396,22.3159,22.3218,57300.0
2011-01-26 13:35:00,37.58,37.59,37.53,37.55,37650.0,22.3218,22.3277,22.2921,22.304,37650.0
2011-01-26 13:40:00,37.55,37.6,37.55,37.58,8250.0,22.304,22.3337,22.304,22.3218,8250.0
2011-01-26 13:45:00,37.58,37.62,37.58,37.61,4950.0,22.3218,22.3456,22.3218,22.3396,4950.0
2011-01-26 13:50:00,37.63,37.71,37.63,37.64,16800.0,22.3515,22.399,22.3515,22.3574,16800.0
2011-01-26 13:55:00,37.65,37.69,37.64,37.67,8700.0,22.3634,22.3871,22.3574,22.3753,8700.0
2011-01-26 14:00:00,37.66,37.69,37.65,37.67,12450.0,22.3693,22.3871,22.3634,22.3753,12450.0
2011-01-26 14:05:00,37.67,37.7,37.67,37.68,8400.0,22.3753,22.3931,22.3753,22.3812,8400.0
2011-01-26 14:10:00,37.69,37.73,37.66,37.69,19800.0,22.3871,22.4109,22.3693,22.3871,19800.0
2011-01-26 14:15:00,37.69,37.77,37.67,37.73,38400.0,22.3871,22.4347,22.3753,22.4109,38400.0
2011-01-26 14:20:00,37.71,37.71,37.57,37.64,24600.0,22.399,22.399,22.3159,22.3574,24600.0
2011-01-26 14:25:00,37.64,37.67,37.58,37.63,12900.0,22.3574,22.3753,22.3218,22.3515,12900.0
2011-01-26 14:30:00,37.63,37.67,37.59,37.66,22050.0,22.3515,22.3753,22.3277,22.3693,22050.0
2011-01-26 14:35:00,37.67,37.71,37.64,37.67,15600.0,22.3753,22.399,22.3574,22.3753,15600.0
2011-01-26 14:40:00,37.66,37.73,37.64,37.72,20700.0,22.3693,22.4109,22.3574,22.405,20700.0
2011-01-26 14:45:00,37.74,37.77,37.67,37.68,20400.0,22.4168,22.4347,22.3753,22.3812,20400.0
2011-01-26 14:50:00,37.68,37.71,37.67,37.67,10200.0,22.3812,22.399,22.3753,22.3753,10200.0
2011-01-26 14:55:00,37.67,37.74,37.63,37.73,25350.0,22.3753,22.4168,22.3515,22.4109,25350.0
2011-01-26 15:00:00,37.72,37.74,37.69,37.73,25500.0,22.405,22.4168,22.3871,22.4109,25500.0
2011-01-26 15:05:00,37.73,37.76,37.64,37.72,30300.0,22.4109,22.4287,22.3574,22.405,30300.0
2011-01-26 15:10:00,37.73,37.83,37.71,37.79,63150.0,22.4109,22.4703,22.399,22.4465,63150.0
2011-01-26 15:15:00,37.8,37.82,37.69,37.69,38700.0,22.4525,22.4644,22.3871,22.3871,38700.0
2011-01-26 15:20:00,37.69,37.71,37.69,37.7,21000.0,22.3871,22.399,22.3871,22.3931,21000.0
2011-01-26 15:25:00,37.69,37.75,37.68,37.74,28050.0,22.3871,22.4228,22.3812,22.4168,28050.0
2011-01-26 15:30:00,37.74,37.75,37.67,37.67,34200.0,22.4168,22.4228,22.3753,22.3753,34200.0
2011-01-26 15:35:00,37.67,37.68,37.58,37.61,46950.0,22.3753,22.3812,22.3218,22.3396,46950.0
2011-01-26 15:40:00,37.61,37.64,37.6,37.6,61800.0,22.3396,22.3574,22.3337,22.3337,61800.0
2011-01-26 15:45:00,37.6,37.66,37.6,37.63,123600.0,22.3337,22.3693,22.3337,22.3515,123600.0
2011-01-26 15:50:00,37.63,37.63,37.59,37.59,111900.0,22.3515,22.3515,22.3277,22.3277,111900.0
2011-01-26 15:55:00,37.59,37.59,37.54,37.55,127500.0,22.3277,22.3277,22.298,22.304,127500.0
2011-01-27 09:30:00,37.55,37.63,37.37,37.41,23400.0,22.304,22.3515,22.1971,22.2208,23400.0
2011-01-27 09:35:00,37.45,37.45,37.31,37.42,24750.0,22.2446,22.2446,22.1614,22.2268,24750.0
2011-01-27 09:40:00,37.43,37.54,37.41,37.49,16050.0,22.2327,22.298,22.2208,22.2683,16050.0
2011-01-27 09:45:00,37.5,37.55,37.45,37.53,22500.0,22.2743,22.304,22.2446,22.2921,22500.0
2011-01-27 09:50:00,37.55,37.55,37.47,37.47,12150.0,22.304,22.304,22.2565,22.2565,12150.0
2011-01-27 09:55:00,37.45,37.49,37.4,37.41,13050.0,22.2446,22.2683,22.2149,22.2208,13050.0
2011-01-27 10:00:00,37.41,37.44,37.36,37.36,43200.0,22.2208,22.2386,22.1911,22.1911,43200.0
2011-01-27 10:05:00,37.37,37.37,37.25,37.31,19650.0,22.1971,22.1971,22.1258,22.1614,19650.0
2011-01-27 10:10:00,37.31,37.37,37.31,37.33,7200.0,22.1614,22.1971,22.1614,22.1733,7200.0
2011-01-27 10:15:00,37.33,37.4,37.33,37.39,6600.0,22.1733,22.2149,22.1733,22.209,6600.0
2011-01-27 10:20:00,37.37,37.39,37.35,37.35,6150.0,22.1971,22.209,22.1852,22.1852,6150.0
2011-01-27 10:25:00,37.36,37.47,37.35,37.43,16950.0,22.1911,22.2565,22.1852,22.2327,16950.0
2011-01-27 10:30:00,37.43,37.54,37.42,37.51,12450.0,22.2327,22.298,22.2268,22.2802,12450.0
2011-01-27 10:35:00,37.51,37.54,37.49,37.51,22200.0,22.2802,22.298,22.2683,22.2802,22200.0
2011-01-27 10:40:00,37.52,37.59,37.51,37.58,54450.0,22.2862,22.3277,22.2802,22.3218,54450.0
2011-01-27 10:45:00,37.58,37.59,37.51,37.51,21750.0,22.3218,22.3277,22.2802,22.2802,21750.0
2011-01-27 10:50:00,37.51,37.53,37.5,37.51,11250.0,22.2802,22.2921,22.2743,22.2802,11250.0
2011-01-27 10:55:00,37.5,37.57,37.48,37.56,12900.0,22.2743,22.3159,22.2624,22.3099,12900.0
2011-01-27 11:00:00,37.57,37.6,37.56,37.57,14550.0,22.3159,22.3337,22.3099,22.3159,14550.0
2011-01-27 11:05:00,37.56,37.59,37.49,37.49,20100.0,22.3099,22.3277,22.2683,22.2683,20100.0
2011-01-27 11:10:00,37.49,37.57,37.49,37.49,29850.0,22.2683,22.3159,22.2683,22.2683,29850.0
2011-01-27 11:15:00,37.48,37.53,37.47,37.51,19050.0,22.2624,22.2921,22.2565,22.2802,19050.0
2011-01-27 11:20:00,37.51,37.55,37.47,37.49,32100.0,22.2802,22.304,22.2565,22.2683,32100.0
2011-01-27 11:25:00,37.48,37.48,37.41,37.41,10800.0,22.2624,22.2624,22.2208,22.2208,10800.0
2011-01-27 11:30:00,37.41,37.45,37.41,37.43,8700.0,22.2208,22.2446,22.2208,22.2327,8700.0
2011-01-27 11:35:00,37.43,37.56,37.43,37.55,9450.0,22.2327,22.3099,22.2327,22.304,9450.0
2011-01-27 11:40:00,37.56,37.59,37.56,37.57,3750.0,22.3099,22.3277,22.3099,22.3159,3750.0
2011-01-27 11:45:00,37.57,37.6,37.56,37.56,8250.0,22.3159,22.3337,22.3099,22.3099,8250.0
2011-01-27 11:50:00,37.56,37.57,37.53,37.55,5850.0,22.3099,22.3159,22.2921,22.304,5850.0
2011-01-27 11:55:00,37.56,37.7,37.55,37.64,16350.0,22.3099,22.3931,22.304,22.3574,16350.0
2011-01-27 12:00:00,37.64,37.69,37.64,37.69,5850.0,22.3574,22.3871,22.3574,22.3871,5850.0
2011-01-27 12:05:00,37.67,37.67,37.62,37.62,5700.0,22.3753,22.3753,22.3456,22.3456,5700.0
2011-01-27 12:10:00,37.65,37.72,37.65,37.7,6300.0,22.3634,22.405,22.3634,22.3931,6300.0
2011-01-27 12:15:00,37.71,37.76,37.7,37.75,16800.0,22.399,22.4287,22.3931,22.4228,16800.0
2011-01-27 12:20:00,37.75,37.75,37.71,37.73,6000.0,22.4228,22.4228,22.399,22.4109,6000.0
2011-01-27 12:25:00,37.73,37.73,37.71,37.73,10500.0,22.4109,22.4109,22.399,22.4109,10500.0
2011-01-27 12:30:00,37.73,37.77,37.73,37.75,8100.0,22.4109,22.4347,22.4109,22.4228,8100.0
2011-01-27 12:35:00,37.75,37.77,37.75,37.77,15300.0,22.4228,22.4347,22.4228,22.4347,15300.0
2011-01-27 12:40:00,37.77,37.78,37.74,37.78,22050.0,22.4347,22.4406,22.4168,22.4406,22050.0
2011-01-27 12:45:00,37.78,37.82,37.78,37.79,12000.0,22.4406,22.4644,22.4406,22.4465,12000.0
2011-01-27 12:50:00,37.8,37.87,37.8,37.83,19050.0,22.4525,22.4941,22.4525,22.4703,19050.0
2011-01-27 12:55:00,37.84,37.85,37.81,37.84,8700.0,22.4762,22.4822,22.4584,22.4762,8700.0
2011-01-27 13:00:00,37.85,37.87,37.83,37.83,12600.0,22.4822,22.4941,22.4703,22.4703,12600.0
2011-01-27 13:05:00,37.83,37.85,37.81,37.83,18000.0,22.4703,22.4822,22.4584,22.4703,18000.0
2011-01-27 13:10:00,37.83,37.85,37.81,37.85,16500.0,22.4703,22.4822,22.4584,22.4822,16500.0
2011-01-27 13:15:00,37.86,37.92,37.83,37.9,14550.0,22.4881,22.5238,22.4703,22.5119,14550.0
2011-01-27 13:20:00,37.9,37.91,37.86,37.86,12000.0,22.5119,22.5178,22.4881,22.4881,12000.0
2011-01-27 13:25:00,37.86,37.86,37.82,37.82,7950.0,22.4881,22.4881,22.4644,22.4644,7950.0
2011-01-27 13:30:00,37.83,37.85,37.83,37.85,7950.0,22.4703,22.4822,22.4703,22.4822,7950.0
2011-01-27 13:35:00,37.83,37.83,37.78,37.8,10800.0,22.4703,22.4703,22.4406,22.4525,10800.0
2011-01-27 13:40:00,37.78,37.82,37.78,37.82,4350.0,22.4406,22.4644,22.4406,22.4644,4350.0
2011-01-27 13:45:00,37.81,37.83,37.8,37.82,7500.0,22.4584,22.4703,22.4525,22.4644,7500.0
2011-01-27 13:50:00,37.82,37.83,37.79,37.79,13350.0,22.4644,22.4703,22.4465,22.4465,13350.0
2011-01-27 13:55:00,37.78,37.81,37.78,37.81,4500.0,22.4406,22.4584,22.4406,22.4584,4500.0
2011-01-27 14:00:00,37.81,37.81,37.77,37.79,12750.0,22.4584,22.4584,22.4347,22.4465,12750.0
2011-01-27 14:05:00,37.79,37.8,37.79,37.79,8550.0,22.4465,22.4525,22.4465,22.4465,8550.0
2011-01-27 14:10:00,37.79,37.79,37.78,37.78,5400.0,22.4465,22.4465,22.4406,22.4406,5400.0
2011-01-27 14:15:00,37.79,37.8,37.79,37.79,5850.0,22.4465,22.4525,22.4465,22.4465,5850.0
2011-01-27 14:20:00,37.79,37.79,37.77,37.78,6900.0,22.4465,22.4465,22.4347,22.4406,6900.0
2011-01-27 14:25:00,37.77,37.79,37.7,37.7,15450.0,22.4347,22.4465,22.3931,22.3931,15450.0
2011-01-27 14:30:00,37.71,37.73,37.69,37.69,19050.0,22.399,22.4109,22.3871,22.3871,19050.0
2011-01-27 14:35:00,37.69,37.72,37.68,37.71,18900.0,22.3871,22.405,22.3812,22.399,18900.0
2011-01-27 14:40:00,37.71,37.79,37.7,37.77,17550.0,22.399,22.4465,22.3931,22.4347,17550.0
2011-01-27 14:45:00,37.77,37.79,37.73,37.73,15000.0,22.4347,22.4465,22.4109,22.4109,15000.0
2011-01-27 14:50:00,37.73,37.75,37.7,37.71,10500.0,22.4109,22.4228,22.3931,22.399,10500.0
2011-01-27 14:55:00,37.71,37.73,37.71,37.71,6900.0,22.399,22.4109,22.399,22.399,6900.0
2011-01-27 15:00:00,37.71,37.73,37.67,37.7,16350.0,22.399,22.4109,22.3753,22.3931,16350.0
2011-01-27 15:05:00,37.69,37.73,37.69,37.71,15900.0,22.3871,22.4109,22.3871,22.399,15900.0
2011-01-27 15:10:00,37.72,37.75,37.72,37.74,18750.0,22.405,22.4228,22.405,22.4168,18750.0
2011-01-27 15:15:00,37.75,37.78,37.73,37.73,16200.0,22.4228,22.4406,22.4109,22.4109,16200.0
2011-01-27 15:20:00,37.72,37.77,37.72,37.77,27300.0,22.405,22.4347,22.405,22.4347,27300.0
2011-01-27 15:25:00,37.77,37.82,37.77,37.81,19800.0,22.4347,22.4644,22.4347,22.4584,19800.0
2011-01-27 15:30:00,37.81,37.86,37.79,37.79,41400.0,22.4584,22.4881,22.4465,22.4465,41400.0
2011-01-27 15:35:00,37.79,37.81,37.75,37.77,30900.0,22.4465,22.4584,22.4228,22.4347,30900.0
2011-01-27 15:40:00,37.76,37.82,37.75,37.82,40500.0,22.4287,22.4644,22.4228,22.4644,40500.0
2011-01-27 15:45:00,37.82,37.82,37.75,37.77,40050.0,22.4644,22.4644,22.4228,22.4347,40050.0
2011-01-27 15:50:00,37.77,37.78,37.7,37.75,79350.0,22.4347,22.4406,22.3931,22.4228,79350.0
2011-01-27 15:55:00,37.75,37.76,37.69,37.73,131850.0,22.4228,22.4287,22.3871,22.4109,131850.0
2011-01-28 09:30:00,37.91,37.92,37.61,37.61,48600.0,22.5178,22.5238,22.3396,22.3396,48600.0
2011-01-28 09:35:00,37.62,37.7,37.61,37.67,18000.0,22.3456,22.3931,22.3396,22.3753,18000.0
2011-01-28 09:40:00,37.67,37.76,37.65,37.75,13800.0,22.3753,22.4287,22.3634,22.4228,13800.0
2011-01-28 09:45:00,37.75,37.92,37.75,37.84,11850.0,22.4228,22.5238,22.4228,22.4762,11850.0
2011-01-28 09:50:00,37.82,37.83,37.69,37.73,17550.0,22.4644,22.4703,22.3871,22.4109,17550.0
2011-01-28 09:55:00,37.71,37.79,37.69,37.71,15300.0,22.399,22.4465,22.3871,22.399,15300.0
2011-01-28 10:00:00,37.68,37.74,37.63,37.64,49200.0,22.3812,22.4168,22.3515,22.3574,49200.0
2011-01-28 10:05:00,37.63,37.71,37.57,37.69,21600.0,22.3515,22.399,22.3159,22.3871,21600.0
2011-01-28 10:10:00,37.69,37.73,37.64,37.71,32250.0,22.3871,22.4109,22.3574,22.399,32250.0
2011-01-28 10:15:00,37.73,37.76,37.65,37.67,14850.0,22.4109,22.4287,22.3634,22.3753,14850.0
2011-01-28 10:20:00,37.65,37.65,37.37,37.5,34200.0,22.3634,22.3634,22.1971,22.2743,34200.0
2011-01-28 10:25:00,37.49,37.58,37.41,37.41,70650.0,22.2683,22.3218,22.2208,22.2208,70650.0
2011-01-28 10:30:00,37.39,37.49,37.34,37.35,23850.0,22.209,22.2683,22.1793,22.1852,23850.0
2011-01-28 10:35:00,37.35,37.4,37.33,37.35,28950.0,22.1852,22.2149,22.1733,22.1852,28950.0
2011-01-28 10:40:00,37.36,37.41,37.31,37.4,56850.0,22.1911,22.2208,22.1614,22.2149,56850.0
2011-01-28 10:45:00,37.4,37.42,37.27,37.35,22950.0,22.2149,22.2268,22.1377,22.1852,22950.0
2011-01-28 10:50:00,37.33,37.33,37.17,37.29,48900.0,22.1733,22.1733,22.0783,22.1496,48900.0
2011-01-28 10:55:00,37.32,37.39,37.28,37.37,9450.0,22.1674,22.209,22.1436,22.1971,9450.0
2011-01-28 11:00:00,37.37,37.37,37.17,37.25,36000.0,22.1971,22.1971,22.0783,22.1258,36000.0
2011-01-28 11:05:00,37.23,37.26,37.12,37.2,16050.0,22.1139,22.1317,22.0486,22.0961,16050.0
2011-01-28 11:10:00,37.22,37.23,37.13,37.14,15150.0,22.108,22.1139,22.0545,22.0605,15150.0
2011-01-28 11:15:00,37.15,37.24,37.11,37.24,14100.0,22.0664,22.1199,22.0426,22.1199,14100.0
2011-01-28 11:20:00,37.25,37.28,37.2,37.21,20250.0,22.1258,22.1436,22.0961,22.102,20250.0
2011-01-28 11:25:00,37.23,37.25,37.15,37.17,27750.0,22.1139,22.1258,22.0664,22.0783,27750.0
2011-01-28 11:30:00,37.17,37.21,36.99,37.01,70650.0,22.0783,22.102,21.9714,21.9832,70650.0
2011-01-28 11:35:00,37.02,37.04,36.87,36.91,77400.0,21.9892,22.0011,21.9001,21.9238,77400.0
2011-01-28 11:40:00,36.93,37.03,36.8,36.85,68250.0,21.9357,21.9951,21.8585,21.8882,68250.0
2011-01-28 11:45:00,36.85,36.89,36.78,36.78,32850.0,21.8882,21.912,21.8466,21.8466,32850.0
2011-01-28 11:50:00,36.81,36.84,36.69,36.71,117600.0,21.8644,21.8823,21.7932,21.805,117600.0
2011-01-28 11:55:00,36.71,36.71,36.59,36.61,41850.0,21.805,21.805,21.7338,21.7456,41850.0
2011-01-28 12:00:00,36.59,36.6,36.34,36.4,109200.0,21.7338,21.7397,21.5853,21.6209,109200.0
2011-01-28 12:05:00,36.42,36.48,36.37,36.44,73050.0,21.6328,21.6684,21.6031,21.6447,73050.0
2011-01-28 12:10:00,36.44,36.47,36.21,36.23,135300.0,21.6447,21.6625,21.5081,21.5199,135300.0
2011-01-28 12:15:00,36.22,36.41,36.19,36.37,64500.0,21.514,21.6268,21.4962,21.6031,64500.0
2011-01-28 12:20:00,36.38,36.51,36.35,36.45,54000.0,21.609,21.6862,21.5912,21.6506,54000.0
2011-01-28 12:25:00,36.45,36.51,36.43,36.47,69750.0,21.6506,21.6862,21.6387,21.6625,69750.0
2011-01-28 12:30:00,36.46,36.63,36.45,36.59,55050.0,21.6565,21.7575,21.6506,21.7338,55050.0
2011-01-28 12:35:00,36.59,36.64,36.59,36.63,33600.0,21.7338,21.7635,21.7338,21.7575,33600.0
2011-01-28 12:40:00,36.63,36.73,36.63,36.69,60600.0,21.7575,21.8169,21.7575,21.7932,60600.0
2011-01-28 12:45:00,36.7,36.75,36.68,36.75,90150.0,21.7991,21.8288,21.7872,21.8288,90150.0
2011-01-28 12:50:00,36.75,36.85,36.75,36.84,110250.0,21.8288,21.8882,21.8288,21.8823,110250.0
2011-01-28 12:55:00,36.84,36.87,36.79,36.86,80400.0,21.8823,21.9001,21.8526,21.8941,80400.0
2011-01-28 13:00:00,36.86,36.86,36.65,36.65,35400.0,21.8941,21.8941,21.7694,21.7694,35400.0
2011-01-28 13:05:00,36.64,36.64,36.53,36.53,49350.0,21.7635,21.7635,21.6981,21.6981,49350.0
2011-01-28 13:10:00,36.53,36.62,36.53,36.62,27450.0,21.6981,21.7516,21.6981,21.7516,27450.0
2011-01-28 13:15:00,36.63,36.65,36.57,36.64,33150.0,21.7575,21.7694,21.7219,21.7635,33150.0
2011-01-28 13:20:00,36.61,36.67,36.6,36.63,58500.0,21.7456,21.7813,21.7397,21.7575,58500.0
2011-01-28 13:25:00,36.65,36.65,36.6,36.62,18900.0,21.7694,21.7694,21.7397,21.7516,18900.0
2011-01-28 13:30:00,36.63,36.69,36.62,36.62,20700.0,21.7575,21.7932,21.7516,21.7516,20700.0
2011-01-28 13:35:00,36.62,36.62,36.52,36.54,10950.0,21.7516,21.7516,21.6922,21.7041,10950.0
2011-01-28 13:40:00,36.55,36.55,36.42,36.47,32550.0,21.71,21.71,21.6328,21.6625,32550.0
2011-01-28 13:45:00,36.5,36.53,36.45,36.51,20700.0,21.6803,21.6981,21.6506,21.6862,20700.0
2011-01-28 13:50:00,36.53,36.59,36.53,36.54,11400.0,21.6981,21.7338,21.6981,21.7041,11400.0
2011-01-28 13:55:00,36.55,36.63,36.52,36.62,16050.0,21.71,21.7575,21.6922,21.7516,16050.0
2011-01-28 14:00:00,36.61,36.64,36.59,36.62,21000.0,21.7456,21.7635,21.7338,21.7516,21000.0
2011-01-28 14:05:00,36.62,36.65,36.58,36.58,21450.0,21.7516,21.7694,21.7278,21.7278,21450.0
2011-01-28 14:10:00,36.59,36.62,36.57,36.61,13650.0,21.7338,21.7516,21.7219,21.7456,13650.0
2011-01-28 14:15:00,36.61,36.63,36.56,36.57,21150.0,21.7456,21.7575,21.7159,21.7219,21150.0
2011-01-28 14:20:00,36.59,36.67,36.56,36.61,17250.0,21.7338,21.7813,21.7159,21.7456,17250.0
2011-01-28 14:25:00,36.62,36.66,36.61,36.66,22950.0,21.7516,21.7753,21.7456,21.7753,22950.0
2011-01-28 14:30:00,36.66,36.68,36.65,36.67,17250.0,21.7753,21.7872,21.7694,21.7813,17250.0
2011-01-28 14:35:00,36.66,36.68,36.59,36.59,21300.0,21.7753,21.7872,21.7338,21.7338,21300.0
2011-01-28 14:40:00,36.6,36.7,36.6,36.64,23700.0,21.7397,21.7991,21.7397,21.7635,23700.0
2011-01-28 14:45:00,36.64,36.69,36.61,36.64,27450.0,21.7635,21.7932,21.7456,21.7635,27450.0
2011-01-28 14:50:00,36.64,36.67,36.61,36.61,22650.0,21.7635,21.7813,21.7456,21.7456,22650.0
2011-01-28 14:55:00,36.62,36.62,36.55,36.59,55950.0,21.7516,21.7516,21.71,21.7338,55950.0
2011-01-28 15:00:00,36.59,36.69,36.57,36.67,56550.0,21.7338,21.7932,21.7219,21.7813,56550.0
2011-01-28 15:05:00,36.68,36.69,36.65,36.67,59700.0,21.7872,21.7932,21.7694,21.7813,59700.0
2011-01-28 15:10:00,36.67,36.71,36.65,36.67,84750.0,21.7813,21.805,21.7694,21.7813,84750.0
2011-01-28 15:15:00,36.67,36.67,36.61,36.65,57300.0,21.7813,21.7813,21.7456,21.7694,57300.0
2011-01-28 15:20:00,36.64,36.64,36.57,36.62,38550.0,21.7635,21.7635,21.7219,21.7516,38550.0
2011-01-28 15:25:00,36.61,36.61,36.41,36.43,61800.0,21.7456,21.7456,21.6268,21.6387,61800.0
2011-01-28 15:30:00,36.42,36.46,36.4,36.44,38250.0,21.6328,21.6565,21.6209,21.6447,38250.0
2011-01-28 15:35:00,36.43,36.53,36.41,36.49,59550.0,21.6387,21.6981,21.6268,21.6744,59550.0
2011-01-28 15:40:00,36.48,36.52,36.4,36.47,97800.0,21.6684,21.6922,21.6209,21.6625,97800.0
2011-01-28 15:45:00,36.47,36.51,36.41,36.42,120000.0,21.6625,21.6862,21.6268,21.6328,120000.0
2011-01-28 15:50:00,36.43,36.59,36.38,36.59,184050.0,21.6387,21.7338,21.609,21.7338,184050.0
2011-01-28 15:55:00,36.59,36.59,36.51,36.55,181950.0,21.7338,21.7338,21.6862,21.71,181950.0
2011-01-31 09:30:00,36.56,36.96,36.56,36.83,60900.0,21.7159,21.9535,21.7159,21.8763,60900.0
2011-01-31 09:35:00,36.83,36.91,36.79,36.91,22050.0,21.8763,21.9238,21.8526,21.9238,22050.0
2011-01-31 09:40:00,36.9,37.1,36.87,37.01,74550.0,21.9179,22.0367,21.9001,21.9832,74550.0
2011-01-31 09:45:00,37.0,37.0,36.71,36.73,45300.0,21.9773,21.9773,21.805,21.8169,45300.0
2011-01-31 09:50:00,36.77,36.79,36.66,36.7,43200.0,21.8407,21.8526,21.7753,21.7991,43200.0
2011-01-31 09:55:00,36.68,36.8,36.63,36.74,82950.0,21.7872,21.8585,21.7575,21.8229,82950.0
2011-01-31 10:00:00,36.77,36.92,36.71,36.89,63600.0,21.8407,21.9298,21.805,21.912,63600.0
2011-01-31 10:05:00,36.87,36.95,36.81,36.81,45300.0,21.9001,21.9476,21.8644,21.8644,45300.0
2011-01-31 10:10:00,36.81,36.87,36.74,36.74,29250.0,21.8644,21.9001,21.8229,21.8229,29250.0
2011-01-31 10:15:00,36.74,36.88,36.69,36.85,25200.0,21.8229,21.906,21.7932,21.8882,25200.0
2011-01-31 10:20:00,36.86,36.98,36.81,36.97,21900.0,21.8941,21.9654,21.8644,21.9595,21900.0
2011-01-31 10:25:00,36.97,37.04,36.96,37.01,23550.0,21.9595,22.0011,21.9535,21.9832,23550.0
2011-01-31 10:30:00,37.0,37.01,36.99,37.0,25200.0,21.9773,21.9832,21.9714,21.9773,25200.0
2011-01-31 10:35:00,36.99,37.0,36.96,36.99,15750.0,21.9714,21.9773,21.9535,21.9714,15750.0
2011-01-31 10:40:00,37.0,37.03,36.94,36.95,21000.0,21.9773,21.9951,21.9417,21.9476,21000.0
2011-01-31 10:45:00,36.95,37.03,36.94,36.97,15450.0,21.9476,21.9951,21.9417,21.9595,15450.0
2011-01-31 10:50:00,36.97,37.02,36.96,36.98,22650.0,21.9595,21.9892,21.9535,21.9654,22650.0
2011-01-31 10:55:00,36.99,37.15,36.99,37.11,30750.0,21.9714,22.0664,21.9714,22.0426,30750.0
2011-01-31 11:00:00,37.11,37.19,37.08,37.19,16500.0,22.0426,22.0902,22.0248,22.0902,16500.0
2011-01-31 11:05:00,37.19,37.27,37.19,37.23,47100.0,22.0902,22.1377,22.0902,22.1139,47100.0
2011-01-31 11:10:00,37.23,37.27,37.23,37.23,27600.0,22.1139,22.1377,22.1139,22.1139,27600.0
2011-01-31 11:15:00,37.23,37.24,37.15,37.2,34350.0,22.1139,22.1199,22.0664,22.0961,34350.0
2011-01-31 11:20:00,37.21,37.26,37.21,37.24,31200.0,22.102,22.1317,22.102,22.1199,31200.0
2011-01-31 11:25:00,37.24,37.24,37.16,37.16,61950.0,22.1199,22.1199,22.0723,22.0723,61950.0
2011-01-31 11:30:00,37.15,37.19,37.13,37.19,26850.0,22.0664,22.0902,22.0545,22.0902,26850.0
2011-01-31 11:35:00,37.19,37.23,37.18,37.2,23700.0,22.0902,22.1139,22.0842,22.0961,23700.0
2011-01-31 11:40:00,37.21,37.27,37.2,37.25,11550.0,22.102,22.1377,22.0961,22.1258,11550.0
2011-01-31 11:45:00,37.25,37.25,37.17,37.21,25500.0,22.1258,22.1258,22.0783,22.102,25500.0
2011-01-31 11:50:00,37.21,37.23,37.16,37.2,56100.0,22.102,22.1139,22.0723,22.0961,56100.0
2011-01-31 11:55:00,37.21,37.31,37.18,37.28,27450.0,22.102,22.1614,22.0842,22.1436,27450.0
2011-01-31 12:00:00,37.27,37.29,37.23,37.28,15450.0,22.1377,22.1496,22.1139,22.1436,15450.0
2011-01-31 12:05:00,37.27,37.31,37.24,37.3,27600.0,22.1377,22.1614,22.1199,22.1555,27600.0
2011-01-31 12:10:00,37.29,37.37,37.28,37.36,19350.0,22.1496,22.1971,22.1436,22.1911,19350.0
2011-01-31 12:15:00,37.36,37.39,37.33,37.37,36900.0,22.1911,22.209,22.1733,22.1971,36900.0
2011-01-31 12:20:00,37.38,37.39,37.34,37.37,22200.0,22.203,22.209,22.1793,22.1971,22200.0
2011-01-31 12:25:00,37.36,37.43,37.35,37.4,34800.0,22.1911,22.2327,22.1852,22.2149,34800.0
2011-01-31 12:30:00,37.41,37.45,37.39,37.45,16800.0,22.2208,22.2446,22.209,22.2446,16800.0
2011-01-31 12:35:00,37.45,37.47,37.42,37.42,27750.0,22.2446,22.2565,22.2268,22.2268,27750.0
2011-01-31 12:40:00,37.41,37.43,37.33,37.39,22500.0,22.2208,22.2327,22.1733,22.209,22500.0
2011-01-31 12:45:00,37.39,37.41,37.37,37.38,19500.0,22.209,22.2208,22.1971,22.203,19500.0
2011-01-31 12:50:00,37.39,37.41,37.36,37.36,21450.0,22.209,22.2208,22.1911,22.1911,21450.0
2011-01-31 12:55:00,37.37,37.41,37.37,37.39,12750.0,22.1971,22.2208,22.1971,22.209,12750.0
2011-01-31 13:00:00,37.39,37.44,37.37,37.38,29400.0,22.209,22.2386,22.1971,22.203,29400.0
2011-01-31 13:05:00,37.37,37.39,37.35,37.37,13350.0,22.1971,22.209,22.1852,22.1971,13350.0
2011-01-31 13:10:00,37.37,37.39,37.33,37.33,11550.0,22.1971,22.209,22.1733,22.1733,11550.0
2011-01-31 13:15:00,37.33,37.38,37.33,37.33,16650.0,22.1733,22.203,22.1733,22.1733,16650.0
2011-01-31 13:20:00,37.33,37.35,37.31,37.35,16800.0,22.1733,22.1852,22.1614,22.1852,16800.0
2011-01-31 13:25:00,37.35,37.36,37.34,37.36,16950.0,22.1852,22.1911,22.1793,22.1911,16950.0
2011-01-31 13:30:00,37.36,37.42,37.35,37.39,30900.0,22.1911,22.2268,22.1852,22.209,30900.0
2011-01-31 13:35:00,37.39,37.39,37.36,37.39,19950.0,22.209,22.209,22.1911,22.209,19950.0
2011-01-31 13:40:00,37.39,37.42,37.33,37.38,27300.0,22.209,22.2268,22.1733,22.203,27300.0
2011-01-31 13:45:00,37.39,37.46,37.39,37.46,18600.0,22.209,22.2505,22.209,22.2505,18600.0
2011-01-31 13:50:00,37.46,37.51,37.46,37.49,43950.0,22.2505,22.2802,22.2505,22.2683,43950.0
2011-01-31 13:55:00,37.49,37.54,37.48,37.53,85950.0,22.2683,22.298,22.2624,22.2921,85950.0
2011-01-31 14:00:00,37.54,37.59,37.51,37.52,29400.0,22.298,22.3277,22.2802,22.2862,29400.0
2011-01-31 14:05:00,37.52,37.55,37.49,37.49,28500.0,22.2862,22.304,22.2683,22.2683,28500.0
2011-01-31 14:10:00,37.49,37.5,37.47,37.47,41250.0,22.2683,22.2743,22.2565,22.2565,41250.0
2011-01-31 14:15:00,37.47,37.51,37.45,37.49,38850.0,22.2565,22.2802,22.2446,22.2683,38850.0
2011-01-31 14:20:00,37.49,37.49,37.39,37.39,50700.0,22.2683,22.2683,22.209,22.209,50700.0
2011-01-31 14:25:00,37.39,37.39,37.31,37.31,54450.0,22.209,22.209,22.1614,22.1614,54450.0
2011-01-31 14:30:00,37.31,37.41,37.3,37.39,118950.0,22.1614,22.2208,22.1555,22.209,118950.0
2011-01-31 14:35:00,37.4,37.41,37.3,37.33,64650.0,22.2149,22.2208,22.1555,22.1733,64650.0
2011-01-31 14:40:00,37.34,37.39,37.34,37.37,31950.0,22.1793,22.209,22.1793,22.1971,31950.0
2011-01-31 14:45:00,37.37,37.37,37.27,37.28,65400.0,22.1971,22.1971,22.1377,22.1436,65400.0
2011-01-31 14:50:00,37.28,37.43,37.25,37.4,81900.0,22.1436,22.2327,22.1258,22.2149,81900.0
2011-01-31 14:55:00,37.41,37.46,37.39,37.45,55650.0,22.2208,22.2505,22.209,22.2446,55650.0
2011-01-31 15:00:00,37.43,37.5,37.41,37.43,56850.0,22.2327,22.2743,22.2208,22.2327,56850.0
2011-01-31 15:05:00,37.43,37.52,37.43,37.48,64050.0,22.2327,22.2862,22.2327,22.2624,64050.0
2011-01-31 15:10:00,37.48,37.54,37.48,37.51,52500.0,22.2624,22.298,22.2624,22.2802,52500.0
2011-01-31 15:15:00,37.51,37.53,37.48,37.49,42150.0,22.2802,22.2921,22.2624,22.2683,42150.0
2011-01-31 15:20:00,37.49,37.49,37.43,37.46,46500.0,22.2683,22.2683,22.2327,22.2505,46500.0
2011-01-31 15:25:00,37.45,37.51,37.45,37.49,73050.0,22.2446,22.2802,22.2446,22.2683,73050.0
2011-01-31 15:30:00,37.49,37.51,37.46,37.51,64800.0,22.2683,22.2802,22.2505,22.2802,64800.0
2011-01-31 15:35:00,37.51,37.51,37.43,37.43,40200.0,22.2802,22.2802,22.2327,22.2327,40200.0
2011-01-31 15:40:00,37.43,37.48,37.43,37.47,121800.0,22.2327,22.2624,22.2327,22.2565,121800.0
2011-01-31 15:45:00,37.47,37.55,37.45,37.53,136650.0,22.2565,22.304,22.2446,22.2921,136650.0
2011-01-31 15:50:00,37.53,37.62,37.51,37.62,211500.0,22.2921,22.3456,22.2802,22.3456,211500.0
2011-01-31 15:55:00,37.61,37.71,37.59,37.67,338250.0,22.3396,22.399,22.3277,22.3753,338250.0
2011-02-01 09:30:00,36.67,36.67,35.87,36.33,435000.0,21.7813,21.7813,21.3061,21.5793,435000.0
2011-02-01 09:35:00,36.32,36.53,36.3,36.49,337050.0,21.5734,21.6981,21.5615,21.6744,337050.0
2011-02-01 09:40:00,36.49,36.55,35.95,35.98,372000.0,21.6744,21.71,21.3536,21.3714,372000.0
2011-02-01 09:45:00,35.99,36.01,35.56,35.59,333300.0,21.3774,21.3893,21.122,21.1398,333300.0
2011-02-01 09:50:00,35.59,35.63,35.42,35.56,366450.0,21.1398,21.1635,21.0388,21.122,366450.0
2011-02-01 09:55:00,35.56,35.56,35.35,35.42,214050.0,21.122,21.122,20.9972,21.0388,214050.0
2011-02-01 10:00:00,35.42,35.53,35.2,35.21,391200.0,21.0388,21.1041,20.9081,20.9141,391200.0
2011-02-01 10:05:00,35.2,35.29,35.04,35.05,324450.0,20.9081,20.9616,20.8131,20.819,324450.0
2011-02-01 10:10:00,35.05,35.19,34.93,35.13,251400.0,20.819,20.9022,20.7478,20.8666,251400.0
2011-02-01 10:15:00,35.11,35.46,35.08,35.43,189000.0,20.8547,21.0626,20.8369,21.0447,189000.0
2011-02-01 10:20:00,35.43,35.69,35.39,35.63,226500.0,21.0447,21.1992,21.021,21.1635,226500.0
2011-02-01 10:25:00,35.63,35.73,35.53,35.67,222150.0,21.1635,21.2229,21.1041,21.1873,222150.0
2011-02-01 10:30:00,35.67,35.71,35.63,35.65,86250.0,21.1873,21.2111,21.1635,21.1754,86250.0
2011-02-01 10:35:00,35.65,35.71,35.63,35.65,107250.0,21.1754,21.2111,21.1635,21.1754,107250.0
2011-02-01 10:40:00,35.65,35.77,35.63,35.71,120450.0,21.1754,21.2467,21.1635,21.2111,120450.0
2011-02-01 10:45:00,35.71,35.83,35.69,35.69,96300.0,21.2111,21.2823,21.1992,21.1992,96300.0
2011-02-01 10:50:00,35.69,35.73,35.55,35.57,157500.0,21.1992,21.2229,21.116,21.1279,157500.0
2011-02-01 10:55:00,35.57,35.58,35.35,35.44,74250.0,21.1279,21.1338,20.9972,21.0507,74250.0
2011-02-01 11:00:00,35.45,35.52,35.42,35.48,54150.0,21.0566,21.0982,21.0388,21.0744,54150.0
2011-02-01 11:05:00,35.47,35.56,35.34,35.35,87300.0,21.0685,21.122,20.9913,20.9972,87300.0
2011-02-01 11:10:00,35.35,35.37,35.27,35.28,134100.0,20.9972,21.0091,20.9497,20.9557,134100.0
2011-02-01 11:15:00,35.29,35.29,35.2,35.23,79500.0,20.9616,20.9616,20.9081,20.926,79500.0
2011-02-01 11:20:00,35.23,35.31,35.15,35.15,89850.0,20.926,20.9735,20.8784,20.8784,89850.0
2011-02-01 11:25:00,35.15,35.17,35.09,35.1,84150.0,20.8784,20.8903,20.8428,20.8487,84150.0
2011-02-01 11:30:00,35.11,35.11,35.03,35.05,144750.0,20.8547,20.8547,20.8072,20.819,144750.0
2011-02-01 11:35:00,35.05,35.11,35.03,35.07,83850.0,20.819,20.8547,20.8072,20.8309,83850.0
2011-02-01 11:40:00,35.05,35.08,35.02,35.04,117450.0,20.819,20.8369,20.8012,20.8131,117450.0
2011-02-01 11:45:00,35.05,35.34,35.03,35.32,145050.0,20.819,20.9913,20.8072,20.9794,145050.0
2011-02-01 11:50:00,35.32,35.47,35.31,35.43,117750.0,20.9794,21.0685,20.9735,21.0447,117750.0
2011-02-01 11:55:00,35.43,35.51,35.41,35.51,116700.0,21.0447,21.0923,21.0329,21.0923,116700.0
2011-02-01 12:00:00,35.49,35.52,35.38,35.41,93600.0,21.0804,21.0982,21.015,21.0329,93600.0
2011-02-01 12:05:00,35.4,35.47,35.38,35.41,70950.0,21.0269,21.0685,21.015,21.0329,70950.0
2011-02-01 12:10:00,35.41,35.57,35.34,35.56,110700.0,21.0329,21.1279,20.9913,21.122,110700.0
2011-02-01 12:15:00,35.55,35.67,35.51,35.64,136350.0,21.116,21.1873,21.0923,21.1695,136350.0
2011-02-01 12:20:00,35.65,35.85,35.63,35.81,124950.0,21.1754,21.2942,21.1635,21.2705,124950.0
2011-02-01 12:25:00,35.8,35.87,35.73,35.74,259650.0,21.2645,21.3061,21.2229,21.2289,259650.0
2011-02-01 12:30:00,35.74,35.75,35.39,35.39,231600.0,21.2289,21.2348,21.021,21.021,231600.0
2011-02-01 12:35:00,35.39,35.47,35.35,35.39,183300.0,21.021,21.0685,20.9972,21.021,183300.0
2011-02-01 12:40:00,35.39,35.44,35.39,35.42,86700.0,21.021,21.0507,21.021,21.0388,86700.0
2011-02-01 12:45:00,35.42,35.5,35.35,35.38,332100.0,21.0388,21.0863,20.9972,21.015,332100.0
2011-02-01 12:50:00,35.38,35.38,35.24,35.36,266400.0,21.015,21.015,20.9319,21.0032,266400.0
2011-02-01 12:55:00,35.35,35.37,35.33,35.35,122400.0,20.9972,21.0091,20.9853,20.9972,122400.0
2011-02-01 13:00:00,35.34,35.52,35.33,35.5,160800.0,20.9913,21.0982,20.9853,21.0863,160800.0
2011-02-01 13:05:00,35.51,35.57,35.49,35.55,81450.0,21.0923,21.1279,21.0804,21.116,81450.0
2011-02-01 13:10:00,35.55,35.61,35.52,35.54,78450.0,21.116,21.1517,21.0982,21.1101,78450.0
2011-02-01 13:15:00,35.55,35.59,35.53,35.55,145200.0,21.116,21.1398,21.1041,21.116,145200.0
2011-02-01 13:20:00,35.55,35.57,35.51,35.51,128550.0,21.116,21.1279,21.0923,21.0923,128550.0
2011-02-01 13:25:00,35.52,35.58,35.51,35.56,71700.0,21.0982,21.1338,21.0923,21.122,71700.0
2011-02-01 13:30:00,35.56,35.59,35.52,35.57,94200.0,21.122,21.1398,21.0982,21.1279,94200.0
2011-02-01 13:35:00,35.57,35.58,35.52,35.53,77850.0,21.1279,21.1338,21.0982,21.1041,77850.0
2011-02-01 13:40:00,35.53,35.58,35.46,35.55,95400.0,21.1041,21.1338,21.0626,21.116,95400.0
2011-02-01 13:45:00,35.55,35.61,35.29,35.37,413400.0,21.116,21.1517,20.9616,21.0091,413400.0
2011-02-01 13:50:00,35.37,35.47,35.37,35.42,151350.0,21.0091,21.0685,21.0091,21.0388,151350.0
2011-02-01 13:55:00,35.43,35.43,35.21,35.23,92850.0,21.0447,21.0447,20.9141,20.926,92850.0
2011-02-01 14:00:00,35.23,35.23,35.07,35.23,181650.0,20.926,20.926,20.8309,20.926,181650.0
2011-02-01 14:05:00,35.23,35.24,35.16,35.2,94050.0,20.926,20.9319,20.8844,20.9081,94050.0
2011-02-01 14:10:00,35.2,35.22,35.17,35.18,104550.0,20.9081,20.92,20.8903,20.8963,104550.0
2011-02-01 14:15:00,35.18,35.18,35.07,35.07,60900.0,20.8963,20.8963,20.8309,20.8309,60900.0
2011-02-01 14:20:00,35.08,35.08,34.89,34.91,193500.0,20.8369,20.8369,20.724,20.7359,193500.0
2011-02-01 14:25:00,34.91,34.91,34.7,34.71,144300.0,20.7359,20.7359,20.6111,20.6171,144300.0
2011-02-01 14:30:00,34.71,34.71,34.33,34.37,524850.0,20.6171,20.6171,20.3914,20.4151,524850.0
2011-02-01 14:35:00,34.36,34.44,34.27,34.28,317100.0,20.4092,20.4567,20.3557,20.3617,317100.0
2011-02-01 14:40:00,34.29,34.49,34.28,34.41,225900.0,20.3676,20.4864,20.3617,20.4389,225900.0
2011-02-01 14:45:00,34.41,34.47,34.28,34.28,148350.0,20.4389,20.4745,20.3617,20.3617,148350.0
2011-02-01 14:50:00,34.29,34.29,34.09,34.19,286050.0,20.3676,20.3676,20.2488,20.3082,286050.0
2011-02-01 14:55:00,34.19,34.33,34.15,34.31,171750.0,20.3082,20.3914,20.2845,20.3795,171750.0
2011-02-01 15:00:00,34.31,34.35,34.12,34.13,283800.0,20.3795,20.4032,20.2666,20.2726,283800.0
2011-02-01 15:05:00,34.13,34.26,34.04,34.24,340800.0,20.2726,20.3498,20.2191,20.3379,340800.0
2011-02-01 15:10:00,34.25,34.36,34.15,34.21,228600.0,20.3439,20.4092,20.2845,20.3201,228600.0
2011-02-01 15:15:00,34.21,34.31,34.19,34.29,155850.0,20.3201,20.3795,20.3082,20.3676,155850.0
2011-02-01 15:20:00,34.29,34.37,34.29,34.33,248400.0,20.3676,20.4151,20.3676,20.3914,248400.0
2011-02-01 15:25:00,34.33,34.35,34.29,34.33,190650.0,20.3914,20.4032,20.3676,20.3914,190650.0
2011-02-01 15:30:00,34.33,34.33,34.23,34.33,276150.0,20.3914,20.3914,20.332,20.3914,276150.0
2011-02-01 15:35:00,34.33,34.43,34.31,34.41,585000.0,20.3914,20.4508,20.3795,20.4389,585000.0
2011-02-01 15:40:00,34.42,34.59,34.42,34.59,610350.0,20.4448,20.5458,20.4448,20.5458,610350.0
2011-02-01 15:45:00,34.6,34.69,34.56,34.68,636450.0,20.5517,20.6052,20.528,20.5993,636450.0
2011-02-01 15:50:00,34.69,34.7,34.6,34.61,777000.0,20.6052,20.6111,20.5517,20.5577,777000.0
2011-02-01 15:55:00,34.61,34.67,34.6,34.63,600150.0,20.5577,20.5933,20.5517,20.5696,600150.0
2011-02-02 09:30:00,34.65,34.67,34.4,34.56,260400.0,20.5814,20.5933,20.4329,20.528,260400.0
2011-02-02 09:35:00,34.57,34.64,34.51,34.59,183150.0,20.5339,20.5755,20.4983,20.5458,183150.0
2011-02-02 09:40:00,34.59,34.59,34.49,34.55,148950.0,20.5458,20.5458,20.4864,20.522,148950.0
2011-02-02 09:45:00,34.55,34.59,34.53,34.57,157350.0,20.522,20.5458,20.5102,20.5339,157350.0
2011-02-02 09:50:00,34.57,34.69,34.57,34.68,173550.0,20.5339,20.6052,20.5339,20.5993,173550.0
2011-02-02 09:55:00,34.68,34.92,34.67,34.89,205950.0,20.5993,20.7418,20.5933,20.724,205950.0
2011-02-02 10:00:00,34.89,34.9,34.77,34.79,117900.0,20.724,20.7299,20.6527,20.6646,117900.0
2011-02-02 10:05:00,34.8,34.83,34.75,34.81,65550.0,20.6705,20.6884,20.6408,20.6765,65550.0
2011-02-02 10:10:00,34.81,34.85,34.77,34.78,81450.0,20.6765,20.7002,20.6527,20.6587,81450.0
2011-02-02 10:15:00,34.78,34.82,34.72,34.74,168750.0,20.6587,20.6824,20.623,20.6349,168750.0
2011-02-02 10:20:00,34.73,34.76,34.59,34.63,105450.0,20.629,20.6468,20.5458,20.5696,105450.0
2011-02-02 10:25:00,34.63,34.63,34.49,34.54,105900.0,20.5696,20.5696,20.4864,20.5161,105900.0
2011-02-02 10:30:00,34.54,34.57,34.49,34.55,317100.0,20.5161,20.5339,20.4864,20.522,317100.0
2011-02-02 10:35:00,34.55,34.55,34.52,34.55,181200.0,20.522,20.522,20.5042,20.522,181200.0
2011-02-02 10:40:00,34.55,34.57,34.52,34.57,145050.0,20.522,20.5339,20.5042,20.5339,145050.0
2011-02-02 10:45:00,34.57,34.57,34.46,34.47,68850.0,20.5339,20.5339,20.4686,20.4745,68850.0
2011-02-02 10:50:00,34.47,34.52,34.47,34.49,31050.0,20.4745,20.5042,20.4745,20.4864,31050.0
2011-02-02 10:55:00,34.49,34.5,34.44,34.45,38850.0,20.4864,20.4923,20.4567,20.4626,38850.0
2011-02-02 11:00:00,34.45,34.47,34.39,34.39,93450.0,20.4626,20.4745,20.427,20.427,93450.0
2011-02-02 11:05:00,34.37,34.41,34.33,34.34,93750.0,20.4151,20.4389,20.3914,20.3973,93750.0
2011-02-02 11:10:00,34.35,34.39,34.32,34.38,48450.0,20.4032,20.427,20.3854,20.4211,48450.0
2011-02-02 11:15:00,34.39,34.47,34.39,34.46,38250.0,20.427,20.4745,20.427,20.4686,38250.0
2011-02-02 11:20:00,34.46,34.52,34.38,34.4,149400.0,20.4686,20.5042,20.4211,20.4329,149400.0
2011-02-02 11:25:00,34.4,34.45,34.35,34.39,75000.0,20.4329,20.4626,20.4032,20.427,75000.0
2011-02-02 11:30:00,34.39,34.39,34.35,34.37,39600.0,20.427,20.427,20.4032,20.4151,39600.0
2011-02-02 11:35:00,34.37,34.37,34.32,34.33,203550.0,20.4151,20.4151,20.3854,20.3914,203550.0
2011-02-02 11:40:00,34.33,34.35,34.31,34.31,48750.0,20.3914,20.4032,20.3795,20.3795,48750.0
2011-02-02 11:45:00,34.31,34.33,34.27,34.29,30000.0,20.3795,20.3914,20.3557,20.3676,30000.0
2011-02-02 11:50:00,34.29,34.35,34.29,34.33,59700.0,20.3676,20.4032,20.3676,20.3914,59700.0
2011-02-02 11:55:00,34.33,34.35,34.27,34.31,45750.0,20.3914,20.4032,20.3557,20.3795,45750.0
2011-02-02 12:00:00,34.31,34.33,34.22,34.23,27150.0,20.3795,20.3914,20.326,20.332,27150.0
2011-02-02 12:05:00,34.23,34.25,34.23,34.24,23700.0,20.332,20.3439,20.332,20.3379,23700.0
2011-02-02 12:10:00,34.25,34.29,34.25,34.29,18600.0,20.3439,20.3676,20.3439,20.3676,18600.0
2011-02-02 12:15:00,34.29,34.31,34.26,34.31,26100.0,20.3676,20.3795,20.3498,20.3795,26100.0
2011-02-02 12:20:00,34.31,34.33,34.29,34.3,40350.0,20.3795,20.3914,20.3676,20.3735,40350.0
2011-02-02 12:25:00,34.3,34.31,34.27,34.29,46950.0,20.3735,20.3795,20.3557,20.3676,46950.0
2011-02-02 12:30:00,34.28,34.33,34.28,34.31,38400.0,20.3617,20.3914,20.3617,20.3795,38400.0
2011-02-02 12:35:00,34.31,34.33,34.28,34.29,72300.0,20.3795,20.3914,20.3617,20.3676,72300.0
2011-02-02 12:40:00,34.29,34.3,34.21,34.23,145200.0,20.3676,20.3735,20.3201,20.332,145200.0
2011-02-02 12:45:00,34.23,34.23,34.17,34.21,67350.0,20.332,20.332,20.2963,20.3201,67350.0
2011-02-02 12:50:00,34.21,34.23,34.2,34.22,22800.0,20.3201,20.332,20.3142,20.326,22800.0
2011-02-02 12:55:00,34.22,34.29,34.21,34.23,36150.0,20.326,20.3676,20.3201,20.332,36150.0
2011-02-02 13:00:00,34.23,34.23,34.17,34.17,49050.0,20.332,20.332,20.2963,20.2963,49050.0
2011-02-02 13:05:00,34.17,34.17,34.1,34.1,53700.0,20.2963,20.2963,20.2548,20.2548,53700.0
2011-02-02 13:10:00,34.11,34.11,34.01,34.01,75900.0,20.2607,20.2607,20.2013,20.2013,75900.0
2011-02-02 13:15:00,34.01,34.01,33.97,33.98,77550.0,20.2013,20.2013,20.1775,20.1835,77550.0
2011-02-02 13:20:00,33.98,34.0,33.97,34.0,76800.0,20.1835,20.1954,20.1775,20.1954,76800.0
2011-02-02 13:25:00,33.99,34.05,33.99,34.0,63000.0,20.1894,20.2251,20.1894,20.1954,63000.0
2011-02-02 13:30:00,33.99,34.01,33.98,34.0,37350.0,20.1894,20.2013,20.1835,20.1954,37350.0
2011-02-02 13:35:00,34.01,34.01,33.92,33.92,59700.0,20.2013,20.2013,20.1478,20.1478,59700.0
2011-02-02 13:40:00,33.92,33.94,33.87,33.87,61650.0,20.1478,20.1597,20.1181,20.1181,61650.0
2011-02-02 13:45:00,33.88,33.89,33.85,33.85,103950.0,20.1241,20.13,20.1063,20.1063,103950.0
2011-02-02 13:50:00,33.85,33.87,33.83,33.86,91050.0,20.1063,20.1181,20.0944,20.1122,91050.0
2011-02-02 13:55:00,33.86,33.86,33.81,33.83,49950.0,20.1122,20.1122,20.0825,20.0944,49950.0
2011-02-02 14:00:00,33.83,33.84,33.79,33.8,53700.0,20.0944,20.1003,20.0706,20.0766,53700.0
2011-02-02 14:05:00,33.81,33.81,33.75,33.75,38100.0,20.0825,20.0825,20.0469,20.0469,38100.0
2011-02-02 14:10:00,33.75,33.78,33.74,33.74,41850.0,20.0469,20.0647,20.0409,20.0409,41850.0
2011-02-02 14:15:00,33.74,33.79,33.73,33.75,43500.0,20.0409,20.0706,20.035,20.0469,43500.0
2011-02-02 14:20:00,33.75,33.77,33.74,33.75,62250.0,20.0469,20.0587,20.0409,20.0469,62250.0
2011-02-02 14:25:00,33.75,33.75,33.7,33.71,66900.0,20.0469,20.0469,20.0172,20.0231,66900.0
2011-02-02 14:30:00,33.71,33.73,33.65,33.66,113550.0,20.0231,20.035,19.9875,19.9934,113550.0
2011-02-02 14:35:00,33.65,33.69,33.65,33.67,66900.0,19.9875,20.0112,19.9875,19.9993,66900.0
2011-02-02 14:40:00,33.67,33.68,33.65,33.67,101700.0,19.9993,20.0053,19.9875,19.9993,101700.0
2011-02-02 14:45:00,33.67,33.73,33.67,33.73,86250.0,19.9993,20.035,19.9993,20.035,86250.0
2011-02-02 14:50:00,33.73,33.79,33.72,33.79,159450.0,20.035,20.0706,20.029,20.0706,159450.0
2011-02-02 14:55:00,33.8,33.84,33.79,33.84,70200.0,20.0766,20.1003,20.0706,20.1003,70200.0
2011-02-02 15:00:00,33.84,33.93,33.83,33.91,91350.0,20.1003,20.1538,20.0944,20.1419,91350.0
2011-02-02 15:05:00,33.9,33.93,33.87,33.9,169500.0,20.136,20.1538,20.1181,20.136,169500.0
2011-02-02 15:10:00,33.9,33.91,33.83,33.85,129000.0,20.136,20.1419,20.0944,20.1063,129000.0
2011-02-02 15:15:00,33.86,33.87,33.81,33.82,115650.0,20.1122,20.1181,20.0825,20.0884,115650.0
2011-02-02 15:20:00,33.81,33.85,33.81,33.84,52950.0,20.0825,20.1063,20.0825,20.1003,52950.0
2011-02-02 15:25:00,33.85,33.86,33.81,33.81,99600.0,20.1063,20.1122,20.0825,20.0825,99600.0
2011-02-02 15:30:00,33.81,33.82,33.75,33.79,91950.0,20.0825,20.0884,20.0469,20.0706,91950.0
2011-02-02 15:35:00,33.79,33.82,33.75,33.77,91350.0,20.0706,20.0884,20.0469,20.0587,91350.0
2011-02-02 15:40:00,33.77,33.8,33.72,33.73,311100.0,20.0587,20.0766,20.029,20.035,311100.0
2011-02-02 15:45:00,33.73,33.77,33.73,33.76,126150.0,20.035,20.0587,20.035,20.0528,126150.0
2011-02-02 15:50:00,33.77,33.79,33.69,33.71,236850.0,20.0587,20.0706,20.0112,20.0231,236850.0
2011-02-02 15:55:00,33.71,33.77,33.71,33.77,294450.0,20.0231,20.0587,20.0231,20.0587,294450.0
2011-02-03 09:30:00,33.7,33.74,33.19,33.46,355200.0,20.0172,20.0409,19.7142,19.8746,355200.0
2011-02-03 09:35:00,33.44,33.7,33.39,33.67,431250.0,19.8627,20.0172,19.833,19.9993,431250.0
2011-02-03 09:40:00,33.66,33.73,33.43,33.49,339000.0,19.9934,20.035,19.8568,19.8924,339000.0
2011-02-03 09:45:00,33.52,33.55,33.4,33.4,129750.0,19.9102,19.9281,19.839,19.839,129750.0
2011-02-03 09:50:00,33.4,33.43,33.3,33.32,139950.0,19.839,19.8568,19.7796,19.7914,139950.0
2011-02-03 09:55:00,33.32,33.33,33.23,33.33,97500.0,19.7914,19.7974,19.738,19.7974,97500.0
2011-02-03 10:00:00,33.33,33.53,33.29,33.31,284100.0,19.7974,19.9162,19.7736,19.7855,284100.0
2011-02-03 10:05:00,33.32,33.35,33.19,33.26,72900.0,19.7914,19.8093,19.7142,19.7558,72900.0
2011-02-03 10:10:00,33.26,33.26,33.15,33.25,84150.0,19.7558,19.7558,19.6905,19.7499,84150.0
2011-02-03 10:15:00,33.24,33.35,33.19,33.34,70350.0,19.7439,19.8093,19.7142,19.8033,70350.0
2011-02-03 10:20:00,33.35,33.38,33.33,33.37,37500.0,19.8093,19.8271,19.7974,19.8211,37500.0
2011-02-03 10:25:00,33.36,33.38,33.33,33.35,116400.0,19.8152,19.8271,19.7974,19.8093,116400.0
2011-02-03 10:30:00,33.36,33.43,33.33,33.43,70800.0,19.8152,19.8568,19.7974,19.8568,70800.0
2011-02-03 10:35:00,33.43,33.43,33.3,33.31,124500.0,19.8568,19.8568,19.7796,19.7855,124500.0
2011-02-03 10:40:00,33.31,33.33,33.29,33.33,62550.0,19.7855,19.7974,19.7736,19.7974,62550.0
2011-02-03 10:45:00,33.33,33.33,33.29,33.3,91950.0,19.7974,19.7974,19.7736,19.7796,91950.0
2011-02-03 10:50:00,33.31,33.31,33.14,33.16,54450.0,19.7855,19.7855,19.6845,19.6964,54450.0
2011-02-03 10:55:00,33.16,33.21,33.16,33.17,61050.0,19.6964,19.7261,19.6964,19.7024,61050.0
2011-02-03 11:00:00,33.18,33.19,33.13,33.17,79050.0,19.7083,19.7142,19.6786,19.7024,79050.0
2011-02-03 11:05:00,33.16,33.21,33.13,33.17,91350.0,19.6964,19.7261,19.6786,19.7024,91350.0
2011-02-03 11:10:00,33.17,33.27,33.15,33.2,122400.0,19.7024,19.7617,19.6905,19.7202,122400.0
2011-02-03 11:15:00,33.2,33.24,33.17,33.23,141600.0,19.7202,19.7439,19.7024,19.738,141600.0
2011-02-03 11:20:00,33.23,33.27,33.22,33.22,94050.0,19.738,19.7617,19.732,19.732,94050.0
2011-02-03 11:25:00,33.22,33.24,33.19,33.2,92100.0,19.732,19.7439,19.7142,19.7202,92100.0
2011-02-03 11:30:00,33.19,33.3,33.19,33.3,89550.0,19.7142,19.7796,19.7142,19.7796,89550.0
2011-02-03 11:35:00,33.3,33.36,33.29,33.34,136200.0,19.7796,19.8152,19.7736,19.8033,136200.0
2011-02-03 11:40:00,33.34,33.34,33.33,33.33,113250.0,19.8033,19.8033,19.7974,19.7974,113250.0
2011-02-03 11:45:00,33.33,33.37,33.33,33.34,70350.0,19.7974,19.8211,19.7974,19.8033,70350.0
2011-02-03 11:50:00,33.33,33.37,33.32,33.33,122700.0,19.7974,19.8211,19.7914,19.7974,122700.0
2011-02-03 11:55:00,33.33,33.38,33.32,33.34,34650.0,19.7974,19.8271,19.7914,19.8033,34650.0
2011-02-03 12:00:00,33.33,33.33,33.31,33.33,127200.0,19.7974,19.7974,19.7855,19.7974,127200.0
2011-02-03 12:05:00,33.33,33.35,33.31,33.33,79200.0,19.7974,19.8093,19.7855,19.7974,79200.0
2011-02-03 12:10:00,33.33,33.35,33.32,33.32,99750.0,19.7974,19.8093,19.7914,19.7914,99750.0
2011-02-03 12:15:00,33.33,33.34,33.32,33.32,114000.0,19.7974,19.8033,19.7914,19.7914,114000.0
2011-02-03 12:20:00,33.32,33.33,33.31,33.33,31650.0,19.7914,19.7974,19.7855,19.7974,31650.0
2011-02-03 12:25:00,33.32,33.34,33.32,33.33,42900.0,19.7914,19.8033,19.7914,19.7974,42900.0
2011-02-03 12:30:00,33.33,33.35,33.33,33.34,86700.0,19.7974,19.8093,19.7974,19.8033,86700.0
2011-02-03 12:35:00,33.33,33.35,33.33,33.33,61200.0,19.7974,19.8093,19.7974,19.7974,61200.0
2011-02-03 12:40:00,33.34,33.46,33.34,33.45,112800.0,19.8033,19.8746,19.8033,19.8687,112800.0
2011-02-03 12:45:00,33.45,33.47,33.39,33.41,61650.0,19.8687,19.8805,19.833,19.8449,61650.0
2011-02-03 12:50:00,33.42,33.44,33.38,33.41,28650.0,19.8508,19.8627,19.8271,19.8449,28650.0
2011-02-03 12:55:00,33.41,33.42,33.38,33.4,35550.0,19.8449,19.8508,19.8271,19.839,35550.0
2011-02-03 13:00:00,33.4,33.43,33.39,33.43,39300.0,19.839,19.8568,19.833,19.8568,39300.0
2011-02-03 13:05:00,33.43,33.44,33.41,33.42,59400.0,19.8568,19.8627,19.8449,19.8508,59400.0
2011-02-03 13:10:00,33.42,33.43,33.38,33.39,16050.0,19.8508,19.8568,19.8271,19.833,16050.0
2011-02-03 13:15:00,33.38,33.4,33.35,33.37,19350.0,19.8271,19.839,19.8093,19.8211,19350.0
2011-02-03 13:20:00,33.37,33.4,33.37,33.39,17400.0,19.8211,19.839,19.8211,19.833,17400.0
2011-02-03 13:25:00,33.4,33.4,33.37,33.37,33300.0,19.839,19.839,19.8211,19.8211,33300.0
2011-02-03 13:30:00,33.36,33.38,33.35,33.37,30450.0,19.8152,19.8271,19.8093,19.8211,30450.0
2011-02-03 13:35:00,33.37,33.38,33.35,33.37,26100.0,19.8211,19.8271,19.8093,19.8211,26100.0
2011-02-03 13:40:00,33.37,33.38,33.33,33.34,88050.0,19.8211,19.8271,19.7974,19.8033,88050.0
2011-02-03 13:45:00,33.34,33.35,33.31,33.33,54450.0,19.8033,19.8093,19.7855,19.7974,54450.0
2011-02-03 13:50:00,33.33,33.34,33.27,33.29,75750.0,19.7974,19.8033,19.7617,19.7736,75750.0
2011-02-03 13:55:00,33.28,33.29,33.27,33.27,14400.0,19.7677,19.7736,19.7617,19.7617,14400.0
2011-02-03 14:00:00,33.27,33.33,33.27,33.32,34950.0,19.7617,19.7974,19.7617,19.7914,34950.0
2011-02-03 14:05:00,33.33,33.33,33.27,33.31,36450.0,19.7974,19.7974,19.7617,19.7855,36450.0
2011-02-03 14:10:00,33.32,33.34,33.29,33.29,43650.0,19.7914,19.8033,19.7736,19.7736,43650.0
2011-02-03 14:15:00,33.29,33.35,33.29,33.33,33900.0,19.7736,19.8093,19.7736,19.7974,33900.0
2011-02-03 14:20:00,33.33,33.33,33.3,33.32,19500.0,19.7974,19.7974,19.7796,19.7914,19500.0
2011-02-03 14:25:00,33.31,33.33,33.3,33.32,38850.0,19.7855,19.7974,19.7796,19.7914,38850.0
2011-02-03 14:30:00,33.32,33.34,33.31,33.31,48000.0,19.7914,19.8033,19.7855,19.7855,48000.0
2011-02-03 14:35:00,33.31,33.34,33.31,33.33,54150.0,19.7855,19.8033,19.7855,19.7974,54150.0
2011-02-03 14:40:00,33.33,33.33,33.31,33.31,35850.0,19.7974,19.7974,19.7855,19.7855,35850.0
2011-02-03 14:45:00,33.31,33.34,33.31,33.33,44700.0,19.7855,19.8033,19.7855,19.7974,44700.0
2011-02-03 14:50:00,33.33,33.35,33.33,33.33,179700.0,19.7974,19.8093,19.7974,19.7974,179700.0
2011-02-03 14:55:00,33.33,33.37,33.33,33.33,151800.0,19.7974,19.8211,19.7974,19.7974,151800.0
2011-02-03 15:00:00,33.34,33.43,33.34,33.43,91050.0,19.8033,19.8568,19.8033,19.8568,91050.0
2011-02-03 15:05:00,33.43,33.49,33.42,33.43,86700.0,19.8568,19.8924,19.8508,19.8568,86700.0
2011-02-03 15:10:00,33.44,33.49,33.43,33.49,57600.0,19.8627,19.8924,19.8568,19.8924,57600.0
2011-02-03 15:15:00,33.49,33.57,33.49,33.56,80100.0,19.8924,19.9399,19.8924,19.934,80100.0
2011-02-03 15:20:00,33.56,33.59,33.55,33.56,104700.0,19.934,19.9518,19.9281,19.934,104700.0
2011-02-03 15:25:00,33.56,33.58,33.52,33.52,107850.0,19.934,19.9459,19.9102,19.9102,107850.0
2011-02-03 15:30:00,33.52,33.59,33.52,33.57,122850.0,19.9102,19.9518,19.9102,19.9399,122850.0
2011-02-03 15:35:00,33.57,33.62,33.55,33.62,126750.0,19.9399,19.9696,19.9281,19.9696,126750.0
2011-02-03 15:40:00,33.61,33.67,33.61,33.67,134850.0,19.9637,19.9993,19.9637,19.9993,134850.0
2011-02-03 15:45:00,33.67,33.69,33.59,33.65,331800.0,19.9993,20.0112,19.9518,19.9875,331800.0
2011-02-03 15:50:00,33.65,33.69,33.63,33.63,240000.0,19.9875,20.0112,19.9756,19.9756,240000.0
2011-02-03 15:55:00,33.63,33.69,33.57,33.69,575550.0,19.9756,20.0112,19.9399,20.0112,575550.0
2011-02-04 09:30:00,33.69,33.96,33.69,33.8,119550.0,20.0112,20.1716,20.0112,20.0766,119550.0
2011-02-04 09:35:00,33.8,33.8,33.68,33.72,51600.0,20.0766,20.0766,20.0053,20.029,51600.0
2011-02-04 09:40:00,33.73,33.73,33.5,33.51,89700.0,20.035,20.035,19.8984,19.9043,89700.0
2011-02-04 09:45:00,33.51,33.56,33.44,33.55,85350.0,19.9043,19.934,19.8627,19.9281,85350.0
2011-02-04 09:50:00,33.55,33.62,33.5,33.53,50550.0,19.9281,19.9696,19.8984,19.9162,50550.0
2011-02-04 09:55:00,33.53,33.59,33.51,33.57,46200.0,19.9162,19.9518,19.9043,19.9399,46200.0
2011-02-04 10:00:00,33.56,33.57,33.52,33.55,109500.0,19.934,19.9399,19.9102,19.9281,109500.0
2011-02-04 10:05:00,33.55,33.57,33.47,33.48,51750.0,19.9281,19.9399,19.8805,19.8865,51750.0
2011-02-04 10:10:00,33.47,33.5,33.47,33.5,83700.0,19.8805,19.8984,19.8805,19.8984,83700.0
2011-02-04 10:15:00,33.49,33.49,33.4,33.47,69150.0,19.8924,19.8924,19.839,19.8805,69150.0
2011-02-04 10:20:00,33.45,33.63,33.45,33.63,39000.0,19.8687,19.9756,19.8687,19.9756,39000.0
2011-02-04 10:25:00,33.62,33.7,33.6,33.68,31950.0,19.9696,20.0172,19.9578,20.0053,31950.0
2011-02-04 10:30:00,33.69,33.75,33.67,33.73,59400.0,20.0112,20.0469,19.9993,20.035,59400.0
2011-02-04 10:35:00,33.72,33.76,33.67,33.69,39750.0,20.029,20.0528,19.9993,20.0112,39750.0
2011-02-04 10:40:00,33.7,33.7,33.59,33.63,57000.0,20.0172,20.0172,19.9518,19.9756,57000.0
2011-02-04 10:45:00,33.61,33.63,33.55,33.61,35550.0,19.9637,19.9756,19.9281,19.9637,35550.0
2011-02-04 10:50:00,33.6,33.6,33.47,33.47,43350.0,19.9578,19.9578,19.8805,19.8805,43350.0
2011-02-04 10:55:00,33.49,33.53,33.47,33.48,41700.0,19.8924,19.9162,19.8805,19.8865,41700.0
2011-02-04 11:00:00,33.48,33.53,33.37,33.37,52950.0,19.8865,19.9162,19.8211,19.8211,52950.0
2011-02-04 11:05:00,33.37,33.49,33.37,33.47,28800.0,19.8211,19.8924,19.8211,19.8805,28800.0
2011-02-04 11:10:00,33.49,33.51,33.44,33.49,37500.0,19.8924,19.9043,19.8627,19.8924,37500.0
2011-02-04 11:15:00,33.51,33.55,33.51,33.53,28800.0,19.9043,19.9281,19.9043,19.9162,28800.0
2011-02-04 11:20:00,33.53,33.55,33.44,33.51,40050.0,19.9162,19.9281,19.8627,19.9043,40050.0
2011-02-04 11:25:00,33.51,33.55,33.44,33.55,44100.0,19.9043,19.9281,19.8627,19.9281,44100.0
2011-02-04 11:30:00,33.53,33.57,33.52,33.55,37500.0,19.9162,19.9399,19.9102,19.9281,37500.0
2011-02-04 11:35:00,33.55,33.55,33.5,33.51,45750.0,19.9281,19.9281,19.8984,19.9043,45750.0
2011-02-04 11:40:00,33.5,33.53,33.49,33.52,29100.0,19.8984,19.9162,19.8924,19.9102,29100.0
2011-02-04 11:45:00,33.52,33.53,33.49,33.51,37650.0,19.9102,19.9162,19.8924,19.9043,37650.0
2011-02-04 11:50:00,33.53,33.53,33.47,33.48,25800.0,19.9162,19.9162,19.8805,19.8865,25800.0
2011-02-04 11:55:00,33.48,33.51,33.47,33.49,15000.0,19.8865,19.9043,19.8805,19.8924,15000.0
2011-02-04 12:00:00,33.51,33.51,33.48,33.5,12900.0,19.9043,19.9043,19.8865,19.8984,12900.0
2011-02-04 12:05:00,33.5,33.53,33.49,33.51,41250.0,19.8984,19.9162,19.8924,19.9043,41250.0
2011-02-04 12:10:00,33.51,33.52,33.47,33.49,24450.0,19.9043,19.9102,19.8805,19.8924,24450.0
2011-02-04 12:15:00,33.49,33.54,33.49,33.5,29850.0,19.8924,19.9221,19.8924,19.8984,29850.0
2011-02-04 12:20:00,33.5,33.51,33.49,33.51,18150.0,19.8984,19.9043,19.8924,19.9043,18150.0
2011-02-04 12:25:00,33.51,33.51,33.45,33.46,56250.0,19.9043,19.9043,19.8687,19.8746,56250.0
2011-02-04 12:30:00,33.46,33.47,33.44,33.45,19950.0,19.8746,19.8805,19.8627,19.8687,19950.0
2011-02-04 12:35:00,33.45,33.47,33.43,33.47,13050.0,19.8687,19.8805,19.8568,19.8805,13050.0
2011-02-04 12:40:00,33.47,33.5,33.43,33.47,101850.0,19.8805,19.8984,19.8568,19.8805,101850.0
2011-02-04 12:45:00,33.47,33.47,33.45,33.45,31950.0,19.8805,19.8805,19.8687,19.8687,31950.0
2011-02-04 12:50:00,33.45,33.47,33.42,33.43,47550.0,19.8687,19.8805,19.8508,19.8568,47550.0
2011-02-04 12:55:00,33.43,33.43,33.42,33.43,9150.0,19.8568,19.8568,19.8508,19.8568,9150.0
2011-02-04 13:00:00,33.43,33.43,33.41,33.42,23850.0,19.8568,19.8568,19.8449,19.8508,23850.0
2011-02-04 13:05:00,33.42,33.42,33.4,33.41,30600.0,19.8508,19.8508,19.839,19.8449,30600.0
2011-02-04 13:10:00,33.4,33.47,33.39,33.47,40200.0,19.839,19.8805,19.833,19.8805,40200.0
2011-02-04 13:15:00,33.47,33.53,33.47,33.51,34200.0,19.8805,19.9162,19.8805,19.9043,34200.0
2011-02-04 13:20:00,33.51,33.52,33.47,33.47,69900.0,19.9043,19.9102,19.8805,19.8805,69900.0
2011-02-04 13:25:00,33.47,33.53,33.45,33.52,361500.0,19.8805,19.9162,19.8687,19.9102,361500.0
2011-02-04 13:30:00,33.53,33.55,33.47,33.47,79950.0,19.9162,19.9281,19.8805,19.8805,79950.0
2011-02-04 13:35:00,33.47,33.47,33.43,33.46,51150.0,19.8805,19.8805,19.8568,19.8746,51150.0
2011-02-04 13:40:00,33.47,33.48,33.45,33.46,20550.0,19.8805,19.8865,19.8687,19.8746,20550.0
2011-02-04 13:45:00,33.46,33.49,33.45,33.47,25650.0,19.8746,19.8924,19.8687,19.8805,25650.0
2011-02-04 13:50:00,33.48,33.51,33.47,33.5,20850.0,19.8865,19.9043,19.8805,19.8984,20850.0
2011-02-04 13:55:00,33.51,33.51,33.47,33.51,75300.0,19.9043,19.9043,19.8805,19.9043,75300.0
2011-02-04 14:00:00,33.51,33.51,33.45,33.47,56100.0,19.9043,19.9043,19.8687,19.8805,56100.0
2011-02-04 14:05:00,33.46,33.5,33.46,33.47,46350.0,19.8746,19.8984,19.8746,19.8805,46350.0
2011-02-04 14:10:00,33.47,33.51,33.47,33.49,34050.0,19.8805,19.9043,19.8805,19.8924,34050.0
2011-02-04 14:15:00,33.49,33.54,33.49,33.53,34650.0,19.8924,19.9221,19.8924,19.9162,34650.0
2011-02-04 14:20:00,33.53,33.53,33.52,33.53,26400.0,19.9162,19.9162,19.9102,19.9162,26400.0
2011-02-04 14:25:00,33.53,33.55,33.48,33.49,76200.0,19.9162,19.9281,19.8865,19.8924,76200.0
2011-02-04 14:30:00,33.49,33.49,33.47,33.49,179250.0,19.8924,19.8924,19.8805,19.8924,179250.0
2011-02-04 14:35:00,33.5,33.53,33.49,33.49,20850.0,19.8984,19.9162,19.8924,19.8924,20850.0
2011-02-04 14:40:00,33.49,33.49,33.44,33.48,26100.0,19.8924,19.8924,19.8627,19.8865,26100.0
2011-02-04 14:45:00,33.48,33.53,33.44,33.45,42900.0,19.8865,19.9162,19.8627,19.8687,42900.0
2011-02-04 14:50:00,33.45,33.5,33.45,33.47,46950.0,19.8687,19.8984,19.8687,19.8805,46950.0
2011-02-04 14:55:00,33.47,33.49,33.46,33.47,110250.0,19.8805,19.8924,19.8746,19.8805,110250.0
2011-02-04 15:00:00,33.47,33.49,33.43,33.44,65850.0,19.8805,19.8924,19.8568,19.8627,65850.0
2011-02-04 15:05:00,33.45,33.47,33.43,33.47,56850.0,19.8687,19.8805,19.8568,19.8805,56850.0
2011-02-04 15:10:00,33.47,33.49,33.46,33.49,66000.0,19.8805,19.8924,19.8746,19.8924,66000.0
2011-02-04 15:15:00,33.49,33.53,33.49,33.52,104250.0,19.8924,19.9162,19.8924,19.9102,104250.0
2011-02-04 15:20:00,33.52,33.57,33.52,33.57,82050.0,19.9102,19.9399,19.9102,19.9399,82050.0
2011-02-04 15:25:00,33.57,33.6,33.57,33.6,99150.0,19.9399,19.9578,19.9399,19.9578,99150.0
2011-02-04 15:30:00,33.6,33.67,33.59,33.67,93150.0,19.9578,19.9993,19.9518,19.9993,93150.0
2011-02-04 15:35:00,33.67,33.7,33.67,33.69,103200.0,19.9993,20.0172,19.9993,20.0112,103200.0
2011-02-04 15:40:00,33.69,33.72,33.67,33.69,180150.0,20.0112,20.029,19.9993,20.0112,180150.0
2011-02-04 15:45:00,33.69,33.71,33.65,33.69,134700.0,20.0112,20.0231,19.9875,20.0112,134700.0
2011-02-04 15:50:00,33.69,33.73,33.65,33.73,269700.0,20.0112,20.035,19.9875,20.035,269700.0
2011-02-04 15:55:00,33.73,33.73,33.67,33.71,214350.0,20.035,20.035,19.9993,20.0231,214350.0
2011-02-07 09:30:00,33.72,33.83,33.61,33.73,90750.0,20.029,20.0944,19.9637,20.035,90750.0
2011-02-07 09:35:00,33.74,33.97,33.74,33.97,52050.0,20.0409,20.1775,20.0409,20.1775,52050.0
2011-02-07 09:40:00,33.95,33.99,33.89,33.91,44250.0,20.1657,20.1894,20.13,20.1419,44250.0
2011-02-07 09:45:00,33.91,33.95,33.86,33.86,41700.0,20.1419,20.1657,20.1122,20.1122,41700.0
2011-02-07 09:50:00,33.87,33.89,33.75,33.75,56400.0,20.1181,20.13,20.0469,20.0469,56400.0
2011-02-07 09:55:00,33.75,33.79,33.72,33.76,43500.0,20.0469,20.0706,20.029,20.0528,43500.0
2011-02-07 10:00:00,33.77,33.99,33.75,33.99,58950.0,20.0587,20.1894,20.0469,20.1894,58950.0
2011-02-07 10:05:00,33.99,33.99,33.91,33.98,34200.0,20.1894,20.1894,20.1419,20.1835,34200.0
2011-02-07 10:10:00,33.97,34.03,33.94,33.97,39600.0,20.1775,20.2132,20.1597,20.1775,39600.0
2011-02-07 10:15:00,33.97,33.97,33.93,33.94,116850.0,20.1775,20.1775,20.1538,20.1597,116850.0
2011-02-07 10:20:00,33.95,34.08,33.93,34.05,50250.0,20.1657,20.2429,20.1538,20.2251,50250.0
2011-02-07 10:25:00,34.04,34.09,34.02,34.02,114300.0,20.2191,20.2488,20.2072,20.2072,114300.0
2011-02-07 10:30:00,34.01,34.03,34.01,34.01,40500.0,20.2013,20.2132,20.2013,20.2013,40500.0
2011-02-07 10:35:00,34.01,34.08,33.98,34.07,44700.0,20.2013,20.2429,20.1835,20.2369,44700.0
2011-02-07 10:40:00,34.09,34.15,34.07,34.09,31950.0,20.2488,20.2845,20.2369,20.2488,31950.0
2011-02-07 10:45:00,34.09,34.09,34.03,34.05,34650.0,20.2488,20.2488,20.2132,20.2251,34650.0
2011-02-07 10:50:00,34.07,34.1,34.02,34.03,56250.0,20.2369,20.2548,20.2072,20.2132,56250.0
2011-02-07 10:55:00,34.03,34.05,34.02,34.05,23850.0,20.2132,20.2251,20.2072,20.2251,23850.0
2011-02-07 11:00:00,34.05,34.08,34.02,34.03,107700.0,20.2251,20.2429,20.2072,20.2132,107700.0
2011-02-07 11:05:00,34.03,34.04,34.03,34.04,54300.0,20.2132,20.2191,20.2132,20.2191,54300.0
2011-02-07 11:10:00,34.03,34.06,33.97,33.97,89400.0,20.2132,20.231,20.1775,20.1775,89400.0
2011-02-07 11:15:00,33.97,33.99,33.95,33.98,27000.0,20.1775,20.1894,20.1657,20.1835,27000.0
2011-02-07 11:20:00,33.99,34.0,33.97,34.0,22650.0,20.1894,20.1954,20.1775,20.1954,22650.0
2011-02-07 11:25:00,34.0,34.05,34.0,34.05,156000.0,20.1954,20.2251,20.1954,20.2251,156000.0
2011-02-07 11:30:00,34.05,34.05,34.01,34.04,29100.0,20.2251,20.2251,20.2013,20.2191,29100.0
2011-02-07 11:35:00,34.03,34.05,34.03,34.04,19500.0,20.2132,20.2251,20.2132,20.2191,19500.0
2011-02-07 11:40:00,34.04,34.05,34.02,34.03,291900.0,20.2191,20.2251,20.2072,20.2132,291900.0
2011-02-07 11:45:00,34.03,34.04,33.98,33.99,29400.0,20.2132,20.2191,20.1835,20.1894,29400.0
2011-02-07 11:50:00,33.98,33.99,33.94,33.99,24450.0,20.1835,20.1894,20.1597,20.1894,24450.0
2011-02-07 11:55:00,33.99,34.09,33.99,34.09,63000.0,20.1894,20.2488,20.1894,20.2488,63000.0
2011-02-07 12:00:00,34.09,34.12,34.09,34.1,24300.0,20.2488,20.2666,20.2488,20.2548,24300.0
2011-02-07 12:05:00,34.1,34.11,34.03,34.05,31200.0,20.2548,20.2607,20.2132,20.2251,31200.0
2011-02-07 12:10:00,34.05,34.08,34.03,34.08,11700.0,20.2251,20.2429,20.2132,20.2429,11700.0
2011-02-07 12:15:00,34.07,34.13,34.07,34.13,13800.0,20.2369,20.2726,20.2369,20.2726,13800.0
2011-02-07 12:20:00,34.13,34.13,34.07,34.1,22050.0,20.2726,20.2726,20.2369,20.2548,22050.0
2011-02-07 12:25:00,34.1,34.1,34.08,34.1,10500.0,20.2548,20.2548,20.2429,20.2548,10500.0
2011-02-07 12:30:00,34.09,34.1,34.07,34.1,15000.0,20.2488,20.2548,20.2369,20.2548,15000.0
2011-02-07 12:35:00,34.11,34.11,34.07,34.09,9300.0,20.2607,20.2607,20.2369,20.2488,9300.0
2011-02-07 12:40:00,34.09,34.14,34.09,34.13,14700.0,20.2488,20.2785,20.2488,20.2726,14700.0
2011-02-07 12:45:00,34.13,34.16,34.11,34.12,39000.0,20.2726,20.2904,20.2607,20.2666,39000.0
2011-02-07 12:50:00,34.12,34.13,34.05,34.06,33150.0,20.2666,20.2726,20.2251,20.231,33150.0
2011-02-07 12:55:00,34.06,34.12,34.05,34.1,15300.0,20.231,20.2666,20.2251,20.2548,15300.0
2011-02-07 13:00:00,34.09,34.11,34.09,34.1,28050.0,20.2488,20.2607,20.2488,20.2548,28050.0
2011-02-07 13:05:00,34.1,34.13,34.1,34.12,22800.0,20.2548,20.2726,20.2548,20.2666,22800.0
2011-02-07 13:10:00,34.13,34.13,34.09,34.11,15900.0,20.2726,20.2726,20.2488,20.2607,15900.0
2011-02-07 13:15:00,34.11,34.17,34.11,34.17,28950.0,20.2607,20.2963,20.2607,20.2963,28950.0
2011-02-07 13:20:00,34.17,34.19,34.16,34.19,28650.0,20.2963,20.3082,20.2904,20.3082,28650.0
2011-02-07 13:25:00,34.19,34.21,34.18,34.21,35400.0,20.3082,20.3201,20.3023,20.3201,35400.0
2011-02-07 13:30:00,34.21,34.25,34.2,34.21,130950.0,20.3201,20.3439,20.3142,20.3201,130950.0
2011-02-07 13:35:00,34.21,34.21,34.14,34.16,32250.0,20.3201,20.3201,20.2785,20.2904,32250.0
2011-02-07 13:40:00,34.17,34.17,34.16,34.17,11850.0,20.2963,20.2963,20.2904,20.2963,11850.0
2011-02-07 13:45:00,34.17,34.21,34.17,34.2,14850.0,20.2963,20.3201,20.2963,20.3142,14850.0
2011-02-07 13:50:00,34.2,34.21,34.19,34.2,9300.0,20.3142,20.3201,20.3082,20.3142,9300.0
2011-02-07 13:55:00,34.2,34.24,34.19,34.23,49800.0,20.3142,20.3379,20.3082,20.332,49800.0
2011-02-07 14:00:00,34.24,34.26,34.22,34.23,28050.0,20.3379,20.3498,20.326,20.332,28050.0
2011-02-07 14:05:00,34.22,34.23,34.21,34.22,24600.0,20.326,20.332,20.3201,20.326,24600.0
2011-02-07 14:10:00,34.23,34.23,34.18,34.19,25200.0,20.332,20.332,20.3023,20.3082,25200.0
2011-02-07 14:15:00,34.2,34.21,34.17,34.19,31950.0,20.3142,20.3201,20.2963,20.3082,31950.0
2011-02-07 14:20:00,34.19,34.21,34.15,34.17,23400.0,20.3082,20.3201,20.2845,20.2963,23400.0
2011-02-07 14:25:00,34.17,34.19,34.13,34.13,24750.0,20.2963,20.3082,20.2726,20.2726,24750.0
2011-02-07 14:30:00,34.14,34.15,34.11,34.12,18600.0,20.2785,20.2845,20.2607,20.2666,18600.0
2011-02-07 14:35:00,34.13,34.13,34.1,34.11,28650.0,20.2726,20.2726,20.2548,20.2607,28650.0
2011-02-07 14:40:00,34.1,34.11,34.09,34.1,25500.0,20.2548,20.2607,20.2488,20.2548,25500.0
2011-02-07 14:45:00,34.1,34.11,34.05,34.05,40500.0,20.2548,20.2607,20.2251,20.2251,40500.0
2011-02-07 14:50:00,34.05,34.07,34.03,34.03,28800.0,20.2251,20.2369,20.2132,20.2132,28800.0
2011-02-07 14:55:00,34.03,34.06,33.99,34.05,83100.0,20.2132,20.231,20.1894,20.2251,83100.0
2011-02-07 15:00:00,34.05,34.09,34.03,34.07,32550.0,20.2251,20.2488,20.2132,20.2369,32550.0
2011-02-07 15:05:00,34.06,34.07,34.03,34.06,26850.0,20.231,20.2369,20.2132,20.231,26850.0
2011-02-07 15:10:00,34.06,34.06,33.99,34.0,68250.0,20.231,20.231,20.1894,20.1954,68250.0
2011-02-07 15:15:00,34.0,34.07,34.0,34.03,49500.0,20.1954,20.2369,20.1954,20.2132,49500.0
2011-02-07 15:20:00,34.03,34.04,34.01,34.03,29700.0,20.2132,20.2191,20.2013,20.2132,29700.0
2011-02-07 15:25:00,34.03,34.05,34.0,34.03,62550.0,20.2132,20.2251,20.1954,20.2132,62550.0
2011-02-07 15:30:00,34.03,34.05,34.01,34.02,93900.0,20.2132,20.2251,20.2013,20.2072,93900.0
2011-02-07 15:35:00,34.02,34.04,33.98,34.0,48900.0,20.2072,20.2191,20.1835,20.1954,48900.0
2011-02-07 15:40:00,34.0,34.03,33.98,34.01,195300.0,20.1954,20.2132,20.1835,20.2013,195300.0
2011-02-07 15:45:00,34.01,34.03,33.99,34.02,215850.0,20.2013,20.2132,20.1894,20.2072,215850.0
2011-02-07 15:50:00,34.02,34.03,34.0,34.02,88650.0,20.2072,20.2132,20.1954,20.2072,88650.0
2011-02-07 15:55:00,34.01,34.05,33.97,33.97,308400.0,20.2013,20.2251,20.1775,20.1775,308400.0
2011-02-08 09:30:00,33.98,34.02,33.8,33.93,77550.0,20.1835,20.2072,20.0766,20.1538,77550.0
2011-02-08 09:35:00,33.97,34.06,33.88,34.03,47700.0,20.1775,20.231,20.1241,20.2132,47700.0
2011-02-08 09:40:00,34.03,34.15,34.01,34.12,98850.0,20.2132,20.2845,20.2013,20.2666,98850.0
2011-02-08 09:45:00,34.12,34.25,34.09,34.24,88800.0,20.2666,20.3439,20.2488,20.3379,88800.0
2011-02-08 09:50:00,34.25,34.33,34.24,34.33,178800.0,20.3439,20.3914,20.3379,20.3914,178800.0
2011-02-08 09:55:00,34.33,34.42,34.3,34.37,67650.0,20.3914,20.4448,20.3735,20.4151,67650.0
2011-02-08 10:00:00,34.37,34.45,34.37,34.39,47700.0,20.4151,20.4626,20.4151,20.427,47700.0
2011-02-08 10:05:00,34.39,34.39,34.27,34.29,48600.0,20.427,20.427,20.3557,20.3676,48600.0
2011-02-08 10:10:00,34.29,34.37,34.28,34.31,48000.0,20.3676,20.4151,20.3617,20.3795,48000.0
2011-02-08 10:15:00,34.31,34.33,34.25,34.28,36000.0,20.3795,20.3914,20.3439,20.3617,36000.0
2011-02-08 10:20:00,34.28,34.31,34.25,34.27,34200.0,20.3617,20.3795,20.3439,20.3557,34200.0
2011-02-08 10:25:00,34.26,34.27,34.22,34.26,26400.0,20.3498,20.3557,20.326,20.3498,26400.0
2011-02-08 10:30:00,34.25,34.26,34.19,34.26,20250.0,20.3439,20.3498,20.3082,20.3498,20250.0
2011-02-08 10:35:00,34.27,34.27,34.25,34.26,228150.0,20.3557,20.3557,20.3439,20.3498,228150.0
2011-02-08 10:40:00,34.27,34.31,34.21,34.21,264900.0,20.3557,20.3795,20.3201,20.3201,264900.0
2011-02-08 10:45:00,34.21,34.28,34.21,34.28,16950.0,20.3201,20.3617,20.3201,20.3617,16950.0
2011-02-08 10:50:00,34.27,34.29,34.2,34.21,20100.0,20.3557,20.3676,20.3142,20.3201,20100.0
2011-02-08 10:55:00,34.21,34.25,34.21,34.23,21750.0,20.3201,20.3439,20.3201,20.332,21750.0
2011-02-08 11:00:00,34.23,34.24,34.16,34.16,28800.0,20.332,20.3379,20.2904,20.2904,28800.0
2011-02-08 11:05:00,34.17,34.22,34.12,34.21,25950.0,20.2963,20.326,20.2666,20.3201,25950.0
2011-02-08 11:10:00,34.23,34.23,34.17,34.18,172350.0,20.332,20.332,20.2963,20.3023,172350.0
2011-02-08 11:15:00,34.18,34.21,34.16,34.18,12000.0,20.3023,20.3201,20.2904,20.3023,12000.0
2011-02-08 11:20:00,34.18,34.19,34.16,34.17,20700.0,20.3023,20.3082,20.2904,20.2963,20700.0
2011-02-08 11:25:00,34.17,34.2,34.17,34.2,10500.0,20.2963,20.3142,20.2963,20.3142,10500.0
2011-02-08 11:30:00,34.21,34.27,34.21,34.27,26250.0,20.3201,20.3557,20.3201,20.3557,26250.0
2011-02-08 11:35:00,34.27,34.31,34.27,34.28,11250.0,20.3557,20.3795,20.3557,20.3617,11250.0
2011-02-08 11:40:00,34.29,34.31,34.25,34.25,13350.0,20.3676,20.3795,20.3439,20.3439,13350.0
2011-02-08 11:45:00,34.24,34.26,34.21,34.26,13650.0,20.3379,20.3498,20.3201,20.3498,13650.0
2011-02-08 11:50:00,34.24,34.26,34.23,34.23,12750.0,20.3379,20.3498,20.332,20.332,12750.0
2011-02-08 11:55:00,34.23,34.23,34.2,34.23,10350.0,20.332,20.332,20.3142,20.332,10350.0
2011-02-08 12:00:00,34.23,34.25,34.18,34.18,36600.0,20.332,20.3439,20.3023,20.3023,36600.0
2011-02-08 12:05:00,34.17,34.2,34.16,34.19,12000.0,20.2963,20.3142,20.2904,20.3082,12000.0
2011-02-08 12:10:00,34.18,34.19,34.15,34.17,6000.0,20.3023,20.3082,20.2845,20.2963,6000.0
2011-02-08 12:15:00,34.17,34.18,34.15,34.16,16050.0,20.2963,20.3023,20.2845,20.2904,16050.0
2011-02-08 12:20:00,34.17,34.17,34.12,34.12,17700.0,20.2963,20.2963,20.2666,20.2666,17700.0
2011-02-08 12:25:00,34.13,34.15,34.13,34.15,9750.0,20.2726,20.2845,20.2726,20.2845,9750.0
2011-02-08 12:30:00,34.17,34.25,34.17,34.22,26250.0,20.2963,20.3439,20.2963,20.326,26250.0
2011-02-08 12:35:00,34.21,34.23,34.2,34.22,6600.0,20.3201,20.332,20.3142,20.326,6600.0
2011-02-08 12:40:00,34.22,34.22,34.2,34.2,8850.0,20.326,20.326,20.3142,20.3142,8850.0
2011-02-08 12:45:00,34.2,34.24,34.19,34.21,24000.0,20.3142,20.3379,20.3082,20.3201,24000.0
2011-02-08 12:50:00,34.21,34.21,34.19,34.19,3600.0,20.3201,20.3201,20.3082,20.3082,3600.0
2011-02-08 12:55:00,34.19,34.19,34.13,34.15,16050.0,20.3082,20.3082,20.2726,20.2845,16050.0
2011-02-08 13:00:00,34.15,34.17,34.13,34.14,11400.0,20.2845,20.2963,20.2726,20.2785,11400.0
2011-02-08 13:05:00,34.14,34.15,34.13,34.14,5550.0,20.2785,20.2845,20.2726,20.2785,5550.0
2011-02-08 13:10:00,34.14,34.15,34.13,34.14,10350.0,20.2785,20.2845,20.2726,20.2785,10350.0
2011-02-08 13:15:00,34.14,34.15,34.11,34.12,8850.0,20.2785,20.2845,20.2607,20.2666,8850.0
2011-02-08 13:20:00,34.12,34.14,34.12,34.14,19650.0,20.2666,20.2785,20.2666,20.2785,19650.0
2011-02-08 13:25:00,34.13,34.13,34.1,34.1,31950.0,20.2726,20.2726,20.2548,20.2548,31950.0
2011-02-08 13:30:00,34.11,34.15,34.1,34.15,17400.0,20.2607,20.2845,20.2548,20.2845,17400.0
2011-02-08 13:35:00,34.15,34.15,34.11,34.13,25650.0,20.2845,20.2845,20.2607,20.2726,25650.0
2011-02-08 13:40:00,34.12,34.14,34.11,34.13,12450.0,20.2666,20.2785,20.2607,20.2726,12450.0
2011-02-08 13:45:00,34.14,34.16,34.12,34.15,31050.0,20.2785,20.2904,20.2666,20.2845,31050.0
2011-02-08 13:50:00,34.15,34.18,34.15,34.16,9900.0,20.2845,20.3023,20.2845,20.2904,9900.0
2011-02-08 13:55:00,34.16,34.17,34.13,34.17,14700.0,20.2904,20.2963,20.2726,20.2963,14700.0
2011-02-08 14:00:00,34.17,34.19,34.17,34.19,12300.0,20.2963,20.3082,20.2963,20.3082,12300.0
2011-02-08 14:05:00,34.19,34.23,34.17,34.17,10950.0,20.3082,20.332,20.2963,20.2963,10950.0
2011-02-08 14:10:00,34.18,34.21,34.17,34.2,6450.0,20.3023,20.3201,20.2963,20.3142,6450.0
2011-02-08 14:15:00,34.21,34.22,34.21,34.22,6300.0,20.3201,20.326,20.3201,20.326,6300.0
2011-02-08 14:20:00,34.23,34.24,34.23,34.24,7200.0,20.332,20.3379,20.332,20.3379,7200.0
2011-02-08 14:25:00,34.24,34.27,34.24,34.27,16950.0,20.3379,20.3557,20.3379,20.3557,16950.0
2011-02-08 14:30:00,34.27,34.28,34.24,34.24,16950.0,20.3557,20.3617,20.3379,20.3379,16950.0
2011-02-08 14:35:00,34.25,34.31,34.25,34.31,22050.0,20.3439,20.3795,20.3439,20.3795,22050.0
2011-02-08 14:40:00,34.32,34.33,34.27,34.27,19950.0,20.3854,20.3914,20.3557,20.3557,19950.0
2011-02-08 14:45:00,34.27,34.27,34.26,34.27,8100.0,20.3557,20.3557,20.3498,20.3557,8100.0
2011-02-08 14:50:00,34.26,34.26,34.2,34.21,19200.0,20.3498,20.3498,20.3142,20.3201,19200.0
2011-02-08 14:55:00,34.19,34.22,34.19,34.19,25050.0,20.3082,20.326,20.3082,20.3082,25050.0
2011-02-08 15:00:00,34.19,34.19,34.09,34.11,209700.0,20.3082,20.3082,20.2488,20.2607,209700.0
2011-02-08 15:05:00,34.11,34.23,34.11,34.23,224700.0,20.2607,20.332,20.2607,20.332,224700.0
2011-02-08 15:10:00,34.24,34.25,34.19,34.2,53700.0,20.3379,20.3439,20.3082,20.3142,53700.0
2011-02-08 15:15:00,34.21,34.21,34.19,34.21,78600.0,20.3201,20.3201,20.3082,20.3201,78600.0
2011-02-08 15:20:00,34.22,34.23,34.19,34.19,46050.0,20.326,20.332,20.3082,20.3082,46050.0
2011-02-08 15:25:00,34.19,34.2,34.16,34.17,199050.0,20.3082,20.3142,20.2904,20.2963,199050.0
2011-02-08 15:30:00,34.17,34.26,34.17,34.25,139050.0,20.2963,20.3498,20.2963,20.3439,139050.0
2011-02-08 15:35:00,34.25,34.29,34.25,34.26,111900.0,20.3439,20.3676,20.3439,20.3498,111900.0
2011-02-08 15:40:00,34.27,34.29,34.25,34.26,218850.0,20.3557,20.3676,20.3439,20.3498,218850.0
2011-02-08 15:45:00,34.26,34.3,34.25,34.29,149250.0,20.3498,20.3735,20.3439,20.3676,149250.0
2011-02-08 15:50:00,34.29,34.41,34.29,34.37,345600.0,20.3676,20.4389,20.3676,20.4151,345600.0
2011-02-08 15:55:00,34.37,34.37,34.26,34.33,329850.0,20.4151,20.4151,20.3498,20.3914,329850.0
2011-02-09 09:30:00,34.18,34.19,34.01,34.1,49650.0,20.3023,20.3082,20.2013,20.2548,49650.0
2011-02-09 09:35:00,34.11,34.11,34.02,34.07,30900.0,20.2607,20.2607,20.2072,20.2369,30900.0
2011-02-09 09:40:00,34.07,34.15,34.05,34.09,35550.0,20.2369,20.2845,20.2251,20.2488,35550.0
2011-02-09 09:45:00,34.09,34.09,34.0,34.01,149400.0,20.2488,20.2488,20.1954,20.2013,149400.0
2011-02-09 09:50:00,34.01,34.07,34.0,34.06,35850.0,20.2013,20.2369,20.1954,20.231,35850.0
2011-02-09 09:55:00,34.06,34.07,34.03,34.05,71700.0,20.231,20.2369,20.2132,20.2251,71700.0
2011-02-09 10:00:00,34.05,34.09,34.03,34.05,108450.0,20.2251,20.2488,20.2132,20.2251,108450.0
2011-02-09 10:05:00,34.06,34.07,33.98,33.99,56700.0,20.231,20.2369,20.1835,20.1894,56700.0
2011-02-09 10:10:00,33.99,33.99,33.95,33.98,55950.0,20.1894,20.1894,20.1657,20.1835,55950.0
2011-02-09 10:15:00,33.99,34.01,33.93,33.95,48450.0,20.1894,20.2013,20.1538,20.1657,48450.0
2011-02-09 10:20:00,33.94,33.96,33.93,33.94,25350.0,20.1597,20.1716,20.1538,20.1597,25350.0
2011-02-09 10:25:00,33.95,34.01,33.95,33.99,28500.0,20.1657,20.2013,20.1657,20.1894,28500.0
2011-02-09 10:30:00,33.99,34.0,33.97,33.99,34650.0,20.1894,20.1954,20.1775,20.1894,34650.0
2011-02-09 10:35:00,34.0,34.01,33.99,33.99,53100.0,20.1954,20.2013,20.1894,20.1894,53100.0
2011-02-09 10:40:00,34.0,34.0,33.98,33.98,132000.0,20.1954,20.1954,20.1835,20.1835,132000.0
2011-02-09 10:45:00,33.98,34.01,33.93,33.95,106350.0,20.1835,20.2013,20.1538,20.1657,106350.0
2011-02-09 10:50:00,33.94,33.96,33.9,33.95,45600.0,20.1597,20.1716,20.136,20.1657,45600.0
2011-02-09 10:55:00,33.94,33.95,33.92,33.92,121200.0,20.1597,20.1657,20.1478,20.1478,121200.0
2011-02-09 11:00:00,33.92,33.95,33.92,33.92,22650.0,20.1478,20.1657,20.1478,20.1478,22650.0
2011-02-09 11:05:00,33.93,33.93,33.91,33.92,21900.0,20.1538,20.1538,20.1419,20.1478,21900.0
2011-02-09 11:10:00,33.92,33.92,33.85,33.85,25800.0,20.1478,20.1478,20.1063,20.1063,25800.0
2011-02-09 11:15:00,33.85,33.85,33.8,33.81,25500.0,20.1063,20.1063,20.0766,20.0825,25500.0
2011-02-09 11:20:00,33.81,33.83,33.69,33.73,76500.0,20.0825,20.0944,20.0112,20.035,76500.0
2011-02-09 11:25:00,33.73,33.79,33.72,33.72,36750.0,20.035,20.0706,20.029,20.029,36750.0
2011-02-09 11:30:00,33.72,33.79,33.7,33.78,43800.0,20.029,20.0706,20.0172,20.0647,43800.0
2011-02-09 11:35:00,33.79,33.81,33.77,33.79,24600.0,20.0706,20.0825,20.0587,20.0706,24600.0
2011-02-09 11:40:00,33.77,33.89,33.77,33.88,30300.0,20.0587,20.13,20.0587,20.1241,30300.0
2011-02-09 11:45:00,33.89,33.91,33.87,33.91,25650.0,20.13,20.1419,20.1181,20.1419,25650.0
2011-02-09 11:50:00,33.91,33.93,33.9,33.92,19500.0,20.1419,20.1538,20.136,20.1478,19500.0
2011-02-09 11:55:00,33.93,33.93,33.87,33.89,26400.0,20.1538,20.1538,20.1181,20.13,26400.0
2011-02-09 12:00:00,33.89,33.89,33.84,33.87,22650.0,20.13,20.13,20.1003,20.1181,22650.0
2011-02-09 12:05:00,33.86,33.92,33.85,33.92,37650.0,20.1122,20.1478,20.1063,20.1478,37650.0
2011-02-09 12:10:00,33.91,33.91,33.89,33.89,23850.0,20.1419,20.1419,20.13,20.13,23850.0
2011-02-09 12:15:00,33.89,33.89,33.86,33.88,28200.0,20.13,20.13,20.1122,20.1241,28200.0
2011-02-09 12:20:00,33.89,33.92,33.88,33.92,24300.0,20.13,20.1478,20.1241,20.1478,24300.0
2011-02-09 12:25:00,33.93,33.98,33.93,33.97,14400.0,20.1538,20.1835,20.1538,20.1775,14400.0
2011-02-09 12:30:00,33.97,33.97,33.95,33.97,12300.0,20.1775,20.1775,20.1657,20.1775,12300.0
2011-02-09 12:35:00,33.95,34.01,33.95,33.99,83250.0,20.1657,20.2013,20.1657,20.1894,83250.0
2011-02-09 12:40:00,33.99,33.99,33.97,33.99,14850.0,20.1894,20.1894,20.1775,20.1894,14850.0
2011-02-09 12:45:00,33.99,34.0,33.97,33.98,9750.0,20.1894,20.1954,20.1775,20.1835,9750.0
2011-02-09 12:50:00,33.97,33.99,33.97,33.99,10650.0,20.1775,20.1894,20.1775,20.1894,10650.0
2011-02-09 12:55:00,33.98,33.99,33.98,33.98,58200.0,20.1835,20.1894,20.1835,20.1835,58200.0
2011-02-09 13:00:00,33.98,33.99,33.93,33.94,135600.0,20.1835,20.1894,20.1538,20.1597,135600.0
2011-02-09 13:05:00,33.93,33.97,33.89,33.91,118950.0,20.1538,20.1775,20.13,20.1419,118950.0
2011-02-09 13:10:00,33.91,33.92,33.89,33.9,26700.0,20.1419,20.1478,20.13,20.136,26700.0
2011-02-09 13:15:00,33.91,33.91,33.86,33.89,32400.0,20.1419,20.1419,20.1122,20.13,32400.0
2011-02-09 13:20:00,33.89,33.92,33.89,33.91,13950.0,20.13,20.1478,20.13,20.1419,13950.0
2011-02-09 13:25:00,33.91,33.92,33.89,33.9,40350.0,20.1419,20.1478,20.13,20.136,40350.0
2011-02-09 13:30:00,33.89,33.89,33.86,33.88,62400.0,20.13,20.13,20.1122,20.1241,62400.0
2011-02-09 13:35:00,33.87,33.89,33.87,33.89,18300.0,20.1181,20.13,20.1181,20.13,18300.0
2011-02-09 13:40:00,33.89,33.9,33.87,33.87,15750.0,20.13,20.136,20.1181,20.1181,15750.0
2011-02-09 13:45:00,33.87,33.87,33.85,33.87,18300.0,20.1181,20.1181,20.1063,20.1181,18300.0
2011-02-09 13:50:00,33.87,33.87,33.81,33.81,38100.0,20.1181,20.1181,20.0825,20.0825,38100.0
2011-02-09 13:55:00,33.81,33.85,33.79,33.85,52050.0,20.0825,20.1063,20.0706,20.1063,52050.0
2011-02-09 14:00:00,33.84,33.87,33.83,33.85,49800.0,20.1003,20.1181,20.0944,20.1063,49800.0
2011-02-09 14:05:00,33.85,33.85,33.8,33.82,209250.0,20.1063,20.1063,20.0766,20.0884,209250.0
2011-02-09 14:10:00,33.81,33.82,33.79,33.79,53400.0,20.0825,20.0884,20.0706,20.0706,53400.0
2011-02-09 14:15:00,33.79,33.79,33.73,33.75,46350.0,20.0706,20.0706,20.035,20.0469,46350.0
2011-02-09 14:20:00,33.75,33.8,33.73,33.75,87600.0,20.0469,20.0766,20.035,20.0469,87600.0
2011-02-09 14:25:00,33.75,33.77,33.73,33.77,43950.0,20.0469,20.0587,20.035,20.0587,43950.0
2011-02-09 14:30:00,33.75,33.79,33.75,33.77,74250.0,20.0469,20.0706,20.0469,20.0587,74250.0
2011-02-09 14:35:00,33.77,33.78,33.75,33.75,44700.0,20.0587,20.0647,20.0469,20.0469,44700.0
2011-02-09 14:40:00,33.75,33.79,33.71,33.78,34050.0,20.0469,20.0706,20.0231,20.0647,34050.0
2011-02-09 14:45:00,33.78,33.81,33.77,33.77,38550.0,20.0647,20.0825,20.0587,20.0587,38550.0
2011-02-09 14:50:00,33.77,33.77,33.71,33.75,80700.0,20.0587,20.0587,20.0231,20.0469,80700.0
2011-02-09 14:55:00,33.74,33.77,33.74,33.75,57000.0,20.0409,20.0587,20.0409,20.0469,57000.0
2011-02-09 15:00:00,33.75,33.83,33.75,33.83,90750.0,20.0469,20.0944,20.0469,20.0944,90750.0
2011-02-09 15:05:00,33.83,33.87,33.81,33.82,71100.0,20.0944,20.1181,20.0825,20.0884,71100.0
2011-02-09 15:10:00,33.81,33.91,33.81,33.9,44100.0,20.0825,20.1419,20.0825,20.136,44100.0
2011-02-09 15:15:00,33.89,33.91,33.88,33.89,45450.0,20.13,20.1419,20.1241,20.13,45450.0
2011-02-09 15:20:00,33.9,33.93,33.9,33.91,41100.0,20.136,20.1538,20.136,20.1419,41100.0
2011-02-09 15:25:00,33.91,33.91,33.88,33.91,41400.0,20.1419,20.1419,20.1241,20.1419,41400.0
2011-02-09 15:30:00,33.91,33.93,33.87,33.87,39900.0,20.1419,20.1538,20.1181,20.1181,39900.0
2011-02-09 15:35:00,33.87,33.89,33.85,33.86,40200.0,20.1181,20.13,20.1063,20.1122,40200.0
2011-02-09 15:40:00,33.87,33.9,33.85,33.9,64200.0,20.1181,20.136,20.1063,20.136,64200.0
2011-02-09 15:45:00,33.9,33.91,33.83,33.83,180600.0,20.136,20.1419,20.0944,20.0944,180600.0
2011-02-09 15:50:00,33.84,33.91,33.83,33.9,132000.0,20.1003,20.1419,20.0944,20.136,132000.0
2011-02-09 15:55:00,33.9,33.9,33.83,33.89,251850.0,20.136,20.136,20.0944,20.13,251850.0
2011-02-10 09:30:00,33.76,34.18,33.69,34.17,91950.0,20.0528,20.3023,20.0112,20.2963,91950.0
2011-02-10 09:35:00,34.17,34.19,34.06,34.1,47550.0,20.2963,20.3082,20.231,20.2548,47550.0
2011-02-10 09:40:00,34.09,34.14,34.06,34.07,37800.0,20.2488,20.2785,20.231,20.2369,37800.0
2011-02-10 09:45:00,34.06,34.07,33.95,33.97,46350.0,20.231,20.2369,20.1657,20.1775,46350.0
2011-02-10 09:50:00,33.97,34.12,33.96,34.1,49800.0,20.1775,20.2666,20.1716,20.2548,49800.0
2011-02-10 09:55:00,34.11,34.13,34.07,34.11,66150.0,20.2607,20.2726,20.2369,20.2607,66150.0
2011-02-10 10:00:00,34.11,34.11,33.93,34.03,74250.0,20.2607,20.2607,20.1538,20.2132,74250.0
2011-02-10 10:05:00,34.03,34.14,34.03,34.09,81000.0,20.2132,20.2785,20.2132,20.2488,81000.0
2011-02-10 10:10:00,34.09,34.19,34.09,34.18,52050.0,20.2488,20.3082,20.2488,20.3023,52050.0
2011-02-10 10:15:00,34.18,34.33,34.17,34.27,54750.0,20.3023,20.3914,20.2963,20.3557,54750.0
2011-02-10 10:20:00,34.27,34.27,34.19,34.19,16500.0,20.3557,20.3557,20.3082,20.3082,16500.0
2011-02-10 10:25:00,34.18,34.34,34.17,34.32,43050.0,20.3023,20.3973,20.2963,20.3854,43050.0
2011-02-10 10:30:00,34.32,34.32,34.23,34.25,14700.0,20.3854,20.3854,20.332,20.3439,14700.0
2011-02-10 10:35:00,34.25,34.38,34.25,34.3,38700.0,20.3439,20.4211,20.3439,20.3735,38700.0
2011-02-10 10:40:00,34.29,34.29,34.25,34.26,32100.0,20.3676,20.3676,20.3439,20.3498,32100.0
2011-02-10 10:45:00,34.27,34.33,34.27,34.31,17100.0,20.3557,20.3914,20.3557,20.3795,17100.0
2011-02-10 10:50:00,34.32,34.32,34.23,34.24,15150.0,20.3854,20.3854,20.332,20.3379,15150.0
2011-02-10 10:55:00,34.24,34.31,34.24,34.27,17850.0,20.3379,20.3795,20.3379,20.3557,17850.0
2011-02-10 11:00:00,34.26,34.32,34.23,34.31,17400.0,20.3498,20.3854,20.332,20.3795,17400.0
2011-02-10 11:05:00,34.32,34.35,34.3,34.32,18900.0,20.3854,20.4032,20.3735,20.3854,18900.0
2011-02-10 11:10:00,34.33,34.33,34.28,34.3,8850.0,20.3914,20.3914,20.3617,20.3735,8850.0
2011-02-10 11:15:00,34.31,34.4,34.26,34.31,42000.0,20.3795,20.4329,20.3498,20.3795,42000.0
2011-02-10 11:20:00,34.31,34.39,34.31,34.37,15900.0,20.3795,20.427,20.3795,20.4151,15900.0
2011-02-10 11:25:00,34.37,34.38,34.31,34.31,47550.0,20.4151,20.4211,20.3795,20.3795,47550.0
2011-02-10 11:30:00,34.31,34.32,34.27,34.3,61650.0,20.3795,20.3854,20.3557,20.3735,61650.0
2011-02-10 11:35:00,34.3,34.31,34.26,34.27,69900.0,20.3735,20.3795,20.3498,20.3557,69900.0
2011-02-10 11:40:00,34.29,34.31,34.28,34.31,168600.0,20.3676,20.3795,20.3617,20.3795,168600.0
2011-02-10 11:45:00,34.3,34.45,34.29,34.45,79950.0,20.3735,20.4626,20.3676,20.4626,79950.0
2011-02-10 11:50:00,34.45,34.48,34.45,34.48,34050.0,20.4626,20.4805,20.4626,20.4805,34050.0
2011-02-10 11:55:00,34.48,34.51,34.43,34.46,106350.0,20.4805,20.4983,20.4508,20.4686,106350.0
2011-02-10 12:00:00,34.43,34.43,34.37,34.39,19500.0,20.4508,20.4508,20.4151,20.427,19500.0
2011-02-10 12:05:00,34.38,34.41,34.38,34.4,4350.0,20.4211,20.4389,20.4211,20.4329,4350.0
2011-02-10 12:10:00,34.4,34.4,34.36,34.37,7350.0,20.4329,20.4329,20.4092,20.4151,7350.0
2011-02-10 12:15:00,34.37,34.37,34.33,34.33,8400.0,20.4151,20.4151,20.3914,20.3914,8400.0
2011-02-10 12:20:00,34.32,34.33,34.32,34.33,8100.0,20.3854,20.3914,20.3854,20.3914,8100.0
2011-02-10 12:25:00,34.33,34.37,34.33,34.35,12750.0,20.3914,20.4151,20.3914,20.4032,12750.0
2011-02-10 12:30:00,34.35,34.39,34.35,34.36,11550.0,20.4032,20.427,20.4032,20.4092,11550.0
2011-02-10 12:35:00,34.37,34.37,34.27,34.29,20850.0,20.4151,20.4151,20.3557,20.3676,20850.0
2011-02-10 12:40:00,34.29,34.33,34.29,34.31,6000.0,20.3676,20.3914,20.3676,20.3795,6000.0
2011-02-10 12:45:00,34.31,34.33,34.29,34.3,17400.0,20.3795,20.3914,20.3676,20.3735,17400.0
2011-02-10 12:50:00,34.31,34.33,34.26,34.27,14100.0,20.3795,20.3914,20.3498,20.3557,14100.0
2011-02-10 12:55:00,34.27,34.27,34.17,34.17,21150.0,20.3557,20.3557,20.2963,20.2963,21150.0
2011-02-10 13:00:00,34.17,34.26,34.17,34.24,21600.0,20.2963,20.3498,20.2963,20.3379,21600.0
2011-02-10 13:05:00,34.24,34.27,34.23,34.27,35700.0,20.3379,20.3557,20.332,20.3557,35700.0
2011-02-10 13:10:00,34.27,34.29,34.25,34.29,13200.0,20.3557,20.3676,20.3439,20.3676,13200.0
2011-02-10 13:15:00,34.28,34.32,34.28,34.32,19500.0,20.3617,20.3854,20.3617,20.3854,19500.0
2011-02-10 13:20:00,34.33,34.33,34.29,34.29,7650.0,20.3914,20.3914,20.3676,20.3676,7650.0
2011-02-10 13:25:00,34.29,34.3,34.25,34.28,39300.0,20.3676,20.3735,20.3439,20.3617,39300.0
2011-02-10 13:30:00,34.28,34.29,34.25,34.28,21150.0,20.3617,20.3676,20.3439,20.3617,21150.0
2011-02-10 13:35:00,34.28,34.29,34.27,34.28,16050.0,20.3617,20.3676,20.3557,20.3617,16050.0
2011-02-10 13:40:00,34.28,34.4,34.27,34.38,51600.0,20.3617,20.4329,20.3557,20.4211,51600.0
2011-02-10 13:45:00,34.37,34.39,34.33,34.38,19050.0,20.4151,20.427,20.3914,20.4211,19050.0
2011-02-10 13:50:00,34.37,34.39,34.35,34.39,11550.0,20.4151,20.427,20.4032,20.427,11550.0
2011-02-10 13:55:00,34.39,34.39,34.31,34.31,12000.0,20.427,20.427,20.3795,20.3795,12000.0
2011-02-10 14:00:00,34.31,34.39,34.3,34.38,26550.0,20.3795,20.427,20.3735,20.4211,26550.0
2011-02-10 14:05:00,34.38,34.38,34.35,34.37,12900.0,20.4211,20.4211,20.4032,20.4151,12900.0
2011-02-10 14:10:00,34.37,34.37,34.32,34.33,25350.0,20.4151,20.4151,20.3854,20.3914,25350.0
2011-02-10 14:15:00,34.33,34.33,34.29,34.3,18300.0,20.3914,20.3914,20.3676,20.3735,18300.0
2011-02-10 14:20:00,34.29,34.35,34.29,34.35,18150.0,20.3676,20.4032,20.3676,20.4032,18150.0
2011-02-10 14:25:00,34.34,34.35,34.29,34.29,18750.0,20.3973,20.4032,20.3676,20.3676,18750.0
2011-02-10 14:30:00,34.29,34.35,34.29,34.35,31200.0,20.3676,20.4032,20.3676,20.4032,31200.0
2011-02-10 14:35:00,34.35,34.35,34.31,34.33,19650.0,20.4032,20.4032,20.3795,20.3914,19650.0
2011-02-10 14:40:00,34.34,34.35,34.31,34.31,7800.0,20.3973,20.4032,20.3795,20.3795,7800.0
2011-02-10 14:45:00,34.3,34.31,34.3,34.3,17400.0,20.3735,20.3795,20.3735,20.3735,17400.0
2011-02-10 14:50:00,34.3,34.3,34.25,34.26,25800.0,20.3735,20.3735,20.3439,20.3498,25800.0
2011-02-10 14:55:00,34.26,34.27,34.24,34.24,16200.0,20.3498,20.3557,20.3379,20.3379,16200.0
2011-02-10 15:00:00,34.23,34.25,34.21,34.25,25800.0,20.332,20.3439,20.3201,20.3439,25800.0
2011-02-10 15:05:00,34.25,34.25,34.17,34.17,29850.0,20.3439,20.3439,20.2963,20.2963,29850.0
2011-02-10 15:10:00,34.17,34.22,34.17,34.22,28950.0,20.2963,20.326,20.2963,20.326,28950.0
2011-02-10 15:15:00,34.21,34.25,34.2,34.24,27000.0,20.3201,20.3439,20.3142,20.3379,27000.0
2011-02-10 15:20:00,34.23,34.24,34.2,34.23,21750.0,20.332,20.3379,20.3142,20.332,21750.0
2011-02-10 15:25:00,34.23,34.26,34.21,34.24,54150.0,20.332,20.3498,20.3201,20.3379,54150.0
2011-02-10 15:30:00,34.25,34.27,34.23,34.23,55800.0,20.3439,20.3557,20.332,20.332,55800.0
2011-02-10 15:35:00,34.23,34.28,34.21,34.26,38250.0,20.332,20.3617,20.3201,20.3498,38250.0
2011-02-10 15:40:00,34.25,34.27,34.22,34.27,21000.0,20.3439,20.3557,20.326,20.3557,21000.0
2011-02-10 15:45:00,34.27,34.32,34.27,34.29,80850.0,20.3557,20.3854,20.3557,20.3676,80850.0
2011-02-10 15:50:00,34.29,34.32,34.15,34.17,96300.0,20.3676,20.3854,20.2845,20.2963,96300.0
2011-02-10 15:55:00,34.17,34.31,34.15,34.31,225900.0,20.2963,20.3795,20.2845,20.3795,225900.0
2011-02-11 09:30:00,34.37,34.42,34.15,34.23,167250.0,20.4151,20.4448,20.2845,20.332,167250.0
2011-02-11 09:35:00,34.26,34.31,34.21,34.22,39300.0,20.3498,20.3795,20.3201,20.326,39300.0
2011-02-11 09:40:00,34.22,34.29,34.15,34.23,57000.0,20.326,20.3676,20.2845,20.332,57000.0
2011-02-11 09:45:00,34.23,34.25,34.17,34.25,30300.0,20.332,20.3439,20.2963,20.3439,30300.0
2011-02-11 09:50:00,34.25,34.33,34.25,34.31,17400.0,20.3439,20.3914,20.3439,20.3795,17400.0
2011-02-11 09:55:00,34.31,34.32,34.25,34.31,33000.0,20.3795,20.3854,20.3439,20.3795,33000.0
2011-02-11 10:00:00,34.3,34.37,34.28,34.35,47100.0,20.3735,20.4151,20.3617,20.4032,47100.0
2011-02-11 10:05:00,34.35,34.42,34.35,34.41,16650.0,20.4032,20.4448,20.4032,20.4389,16650.0
2011-02-11 10:10:00,34.4,34.41,34.31,34.31,18450.0,20.4329,20.4389,20.3795,20.3795,18450.0
2011-02-11 10:15:00,34.31,34.41,34.31,34.4,42150.0,20.3795,20.4389,20.3795,20.4329,42150.0
2011-02-11 10:20:00,34.4,34.41,34.37,34.39,38700.0,20.4329,20.4389,20.4151,20.427,38700.0
2011-02-11 10:25:00,34.41,34.5,34.41,34.5,26100.0,20.4389,20.4923,20.4389,20.4923,26100.0
2011-02-11 10:30:00,34.5,34.52,34.5,34.51,16800.0,20.4923,20.5042,20.4923,20.4983,16800.0
2011-02-11 10:35:00,34.51,34.51,34.49,34.51,17400.0,20.4983,20.4983,20.4864,20.4983,17400.0
2011-02-11 10:40:00,34.51,34.51,34.47,34.48,14850.0,20.4983,20.4983,20.4745,20.4805,14850.0
2011-02-11 10:45:00,34.47,34.55,34.47,34.54,101250.0,20.4745,20.522,20.4745,20.5161,101250.0
2011-02-11 10:50:00,34.55,34.66,34.55,34.66,34350.0,20.522,20.5874,20.522,20.5874,34350.0
2011-02-11 10:55:00,34.66,34.75,34.65,34.75,99000.0,20.5874,20.6408,20.5814,20.6408,99000.0
2011-02-11 11:00:00,34.73,34.83,34.71,34.82,124350.0,20.629,20.6884,20.6171,20.6824,124350.0
2011-02-11 11:05:00,34.82,34.87,34.77,34.86,52800.0,20.6824,20.7121,20.6527,20.7062,52800.0
2011-02-11 11:10:00,34.85,34.85,34.69,34.73,25650.0,20.7002,20.7002,20.6052,20.629,25650.0
2011-02-11 11:15:00,34.73,34.74,34.71,34.71,15150.0,20.629,20.6349,20.6171,20.6171,15150.0
2011-02-11 11:20:00,34.71,34.76,34.69,34.75,11550.0,20.6171,20.6468,20.6052,20.6408,11550.0
2011-02-11 11:25:00,34.76,34.77,34.68,34.69,10350.0,20.6468,20.6527,20.5993,20.6052,10350.0
2011-02-11 11:30:00,34.68,34.69,34.66,34.68,10500.0,20.5993,20.6052,20.5874,20.5993,10500.0
2011-02-11 11:35:00,34.69,34.71,34.67,34.7,20550.0,20.6052,20.6171,20.5933,20.6111,20550.0
2011-02-11 11:40:00,34.7,34.73,34.69,34.73,22500.0,20.6111,20.629,20.6052,20.629,22500.0
2011-02-11 11:45:00,34.73,34.74,34.69,34.7,17850.0,20.629,20.6349,20.6052,20.6111,17850.0
2011-02-11 11:50:00,34.7,34.75,34.7,34.71,10650.0,20.6111,20.6408,20.6111,20.6171,10650.0
2011-02-11 11:55:00,34.71,34.75,34.71,34.73,15600.0,20.6171,20.6408,20.6171,20.629,15600.0
2011-02-11 12:00:00,34.72,34.77,34.71,34.77,15450.0,20.623,20.6527,20.6171,20.6527,15450.0
2011-02-11 12:05:00,34.77,34.81,34.76,34.79,21900.0,20.6527,20.6765,20.6468,20.6646,21900.0
2011-02-11 12:10:00,34.8,34.8,34.75,34.79,82050.0,20.6705,20.6705,20.6408,20.6646,82050.0
2011-02-11 12:15:00,34.79,34.83,34.77,34.8,96600.0,20.6646,20.6884,20.6527,20.6705,96600.0
2011-02-11 12:20:00,34.8,34.83,34.77,34.79,46950.0,20.6705,20.6884,20.6527,20.6646,46950.0
2011-02-11 12:25:00,34.79,34.84,34.79,34.81,33150.0,20.6646,20.6943,20.6646,20.6765,33150.0
2011-02-11 12:30:00,34.81,34.88,34.8,34.88,23250.0,20.6765,20.7181,20.6705,20.7181,23250.0
2011-02-11 12:35:00,34.87,34.89,34.86,34.87,44550.0,20.7121,20.724,20.7062,20.7121,44550.0
2011-02-11 12:40:00,34.87,34.91,34.87,34.89,33000.0,20.7121,20.7359,20.7121,20.724,33000.0
2011-02-11 12:45:00,34.89,34.93,34.89,34.9,54300.0,20.724,20.7478,20.724,20.7299,54300.0
2011-02-11 12:50:00,34.9,34.93,34.9,34.93,28050.0,20.7299,20.7478,20.7299,20.7478,28050.0
2011-02-11 12:55:00,34.93,34.95,34.92,34.95,21150.0,20.7478,20.7596,20.7418,20.7596,21150.0
2011-02-11 13:00:00,34.95,34.95,34.93,34.93,88950.0,20.7596,20.7596,20.7478,20.7478,88950.0
2011-02-11 13:05:00,34.93,34.96,34.92,34.96,31950.0,20.7478,20.7656,20.7418,20.7656,31950.0
2011-02-11 13:10:00,34.96,34.98,34.95,34.97,21300.0,20.7656,20.7775,20.7596,20.7715,21300.0
2011-02-11 13:15:00,34.97,34.99,34.95,34.95,46050.0,20.7715,20.7834,20.7596,20.7596,46050.0
2011-02-11 13:20:00,34.95,34.95,34.89,34.93,15450.0,20.7596,20.7596,20.724,20.7478,15450.0
2011-02-11 13:25:00,34.92,34.92,34.89,34.89,62850.0,20.7418,20.7418,20.724,20.724,62850.0
2011-02-11 13:30:00,34.89,34.94,34.88,34.93,31050.0,20.724,20.7537,20.7181,20.7478,31050.0
2011-02-11 13:35:00,34.93,34.96,34.91,34.95,28650.0,20.7478,20.7656,20.7359,20.7596,28650.0
2011-02-11 13:40:00,34.95,34.95,34.93,34.94,20400.0,20.7596,20.7596,20.7478,20.7537,20400.0
2011-02-11 13:45:00,34.94,34.99,34.94,34.97,45000.0,20.7537,20.7834,20.7537,20.7715,45000.0
2011-02-11 13:50:00,34.97,35.03,34.93,34.94,66600.0,20.7715,20.8072,20.7478,20.7537,66600.0
2011-02-11 13:55:00,34.94,34.97,34.93,34.94,37800.0,20.7537,20.7715,20.7478,20.7537,37800.0
2011-02-11 14:00:00,34.94,34.97,34.93,34.94,65250.0,20.7537,20.7715,20.7478,20.7537,65250.0
2011-02-11 14:05:00,34.95,34.97,34.93,34.95,34350.0,20.7596,20.7715,20.7478,20.7596,34350.0
2011-02-11 14:10:00,34.96,34.97,34.93,34.95,33150.0,20.7656,20.7715,20.7478,20.7596,33150.0
2011-02-11 14:15:00,34.95,34.96,34.95,34.96,16500.0,20.7596,20.7656,20.7596,20.7656,16500.0
2011-02-11 14:20:00,34.95,35.03,34.95,35.01,37800.0,20.7596,20.8072,20.7596,20.7953,37800.0
2011-02-11 14:25:00,35.01,35.01,34.97,34.99,21300.0,20.7953,20.7953,20.7715,20.7834,21300.0
2011-02-11 14:30:00,34.99,35.07,34.99,35.06,49650.0,20.7834,20.8309,20.7834,20.825,49650.0
2011-02-11 14:35:00,35.05,35.09,35.05,35.06,29250.0,20.819,20.8428,20.819,20.825,29250.0
2011-02-11 14:40:00,35.06,35.14,35.05,35.14,39600.0,20.825,20.8725,20.819,20.8725,39600.0
2011-02-11 14:45:00,35.13,35.13,35.09,35.09,21150.0,20.8666,20.8666,20.8428,20.8428,21150.0
2011-02-11 14:50:00,35.09,35.1,35.03,35.03,46800.0,20.8428,20.8487,20.8072,20.8072,46800.0
2011-02-11 14:55:00,35.03,35.03,35.0,35.01,41400.0,20.8072,20.8072,20.7893,20.7953,41400.0
2011-02-11 15:00:00,35.01,35.01,34.97,34.97,36750.0,20.7953,20.7953,20.7715,20.7715,36750.0
2011-02-11 15:05:00,34.97,34.98,34.93,34.97,69000.0,20.7715,20.7775,20.7478,20.7715,69000.0
2011-02-11 15:10:00,34.97,35.01,34.97,34.99,51900.0,20.7715,20.7953,20.7715,20.7834,51900.0
2011-02-11 15:15:00,34.99,35.0,34.96,34.97,61800.0,20.7834,20.7893,20.7656,20.7715,61800.0
2011-02-11 15:20:00,34.98,35.03,34.97,35.02,76800.0,20.7775,20.8072,20.7715,20.8012,76800.0
2011-02-11 15:25:00,35.02,35.03,34.99,35.02,50400.0,20.8012,20.8072,20.7834,20.8012,50400.0
2011-02-11 15:30:00,35.02,35.04,34.99,35.02,99000.0,20.8012,20.8131,20.7834,20.8012,99000.0
2011-02-11 15:35:00,35.01,35.05,35.0,35.03,99450.0,20.7953,20.819,20.7893,20.8072,99450.0
2011-02-11 15:40:00,35.03,35.05,35.03,35.05,76500.0,20.8072,20.819,20.8072,20.819,76500.0
2011-02-11 15:45:00,35.05,35.05,34.99,35.02,93600.0,20.819,20.819,20.7834,20.8012,93600.0
2011-02-11 15:50:00,35.03,35.04,34.98,35.01,114900.0,20.8072,20.8131,20.7775,20.7953,114900.0
2011-02-11 15:55:00,35.0,35.03,34.97,35.02,161550.0,20.7893,20.8072,20.7715,20.8012,161550.0
2011-02-14 09:30:00,34.97,35.11,34.95,35.11,75750.0,20.7715,20.8547,20.7596,20.8547,75750.0
2011-02-14 09:35:00,35.13,35.13,34.93,34.93,97800.0,20.8666,20.8666,20.7478,20.7478,97800.0
2011-02-14 09:40:00,34.93,34.95,34.79,34.85,79350.0,20.7478,20.7596,20.6646,20.7002,79350.0
2011-02-14 09:45:00,34.85,34.97,34.85,34.96,58950.0,20.7002,20.7715,20.7002,20.7656,58950.0
2011-02-14 09:50:00,34.96,34.97,34.89,34.9,78600.0,20.7656,20.7715,20.724,20.7299,78600.0
2011-02-14 09:55:00,34.9,35.2,34.9,35.19,134550.0,20.7299,20.9081,20.7299,20.9022,134550.0
2011-02-14 10:00:00,35.19,35.21,35.15,35.16,57150.0,20.9022,20.9141,20.8784,20.8844,57150.0
2011-02-14 10:05:00,35.15,35.22,35.12,35.13,43050.0,20.8784,20.92,20.8606,20.8666,43050.0
2011-02-14 10:10:00,35.13,35.14,35.04,35.12,41700.0,20.8666,20.8725,20.8131,20.8606,41700.0
2011-02-14 10:15:00,35.12,35.21,35.03,35.21,40500.0,20.8606,20.9141,20.8072,20.9141,40500.0
2011-02-14 10:20:00,35.21,35.32,35.14,35.15,70050.0,20.9141,20.9794,20.8725,20.8784,70050.0
2011-02-14 10:25:00,35.13,35.14,35.07,35.09,24000.0,20.8666,20.8725,20.8309,20.8428,24000.0
2011-02-14 10:30:00,35.09,35.13,35.05,35.1,28200.0,20.8428,20.8666,20.819,20.8487,28200.0
2011-02-14 10:35:00,35.11,35.17,35.07,35.13,21750.0,20.8547,20.8903,20.8309,20.8666,21750.0
2011-02-14 10:40:00,35.12,35.12,35.03,35.05,22350.0,20.8606,20.8606,20.8072,20.819,22350.0
2011-02-14 10:45:00,35.05,35.07,35.01,35.05,18600.0,20.819,20.8309,20.7953,20.819,18600.0
2011-02-14 10:50:00,35.05,35.11,35.03,35.08,23850.0,20.819,20.8547,20.8072,20.8369,23850.0
2011-02-14 10:55:00,35.05,35.1,35.03,35.1,17850.0,20.819,20.8487,20.8072,20.8487,17850.0
2011-02-14 11:00:00,35.1,35.15,35.09,35.14,35700.0,20.8487,20.8784,20.8428,20.8725,35700.0
2011-02-14 11:05:00,35.13,35.15,35.12,35.14,13200.0,20.8666,20.8784,20.8606,20.8725,13200.0
2011-02-14 11:10:00,35.14,35.23,35.13,35.23,34800.0,20.8725,20.926,20.8666,20.926,34800.0
2011-02-14 11:15:00,35.23,35.26,35.18,35.25,36300.0,20.926,20.9438,20.8963,20.9378,36300.0
2011-02-14 11:20:00,35.25,35.26,35.17,35.17,24750.0,20.9378,20.9438,20.8903,20.8903,24750.0
2011-02-14 11:25:00,35.17,35.19,35.14,35.14,23700.0,20.8903,20.9022,20.8725,20.8725,23700.0
2011-02-14 11:30:00,35.16,35.22,35.16,35.21,24150.0,20.8844,20.92,20.8844,20.9141,24150.0
2011-02-14 11:35:00,35.21,35.25,35.21,35.23,17100.0,20.9141,20.9378,20.9141,20.926,17100.0
2011-02-14 11:40:00,35.22,35.25,35.21,35.23,26700.0,20.92,20.9378,20.9141,20.926,26700.0
2011-02-14 11:45:00,35.23,35.25,35.23,35.23,16500.0,20.926,20.9378,20.926,20.926,16500.0
2011-02-14 11:50:00,35.23,35.23,35.21,35.21,13500.0,20.926,20.926,20.9141,20.9141,13500.0
2011-02-14 11:55:00,35.21,35.22,35.21,35.22,10800.0,20.9141,20.92,20.9141,20.92,10800.0
2011-02-14 12:00:00,35.21,35.22,35.21,35.22,32400.0,20.9141,20.92,20.9141,20.92,32400.0
2011-02-14 12:05:00,35.22,35.22,35.21,35.22,15900.0,20.92,20.92,20.9141,20.92,15900.0
2011-02-14 12:10:00,35.21,35.22,35.2,35.2,19950.0,20.9141,20.92,20.9081,20.9081,19950.0
2011-02-14 12:15:00,35.2,35.22,35.19,35.22,19950.0,20.9081,20.92,20.9022,20.92,19950.0
2011-02-14 12:20:00,35.22,35.25,35.21,35.23,15900.0,20.92,20.9378,20.9141,20.926,15900.0
2011-02-14 12:25:00,35.23,35.23,35.2,35.22,15300.0,20.926,20.926,20.9081,20.92,15300.0
2011-02-14 12:30:00,35.22,35.25,35.21,35.22,28500.0,20.92,20.9378,20.9141,20.92,28500.0
2011-02-14 12:35:00,35.22,35.22,35.15,35.17,18300.0,20.92,20.92,20.8784,20.8903,18300.0
2011-02-14 12:40:00,35.17,35.22,35.17,35.21,36450.0,20.8903,20.92,20.8903,20.9141,36450.0
2011-02-14 12:45:00,35.21,35.21,35.17,35.18,17700.0,20.9141,20.9141,20.8903,20.8963,17700.0
2011-02-14 12:50:00,35.17,35.2,35.17,35.18,17100.0,20.8903,20.9081,20.8903,20.8963,17100.0
2011-02-14 12:55:00,35.18,35.19,35.16,35.16,12300.0,20.8963,20.9022,20.8844,20.8844,12300.0
2011-02-14 13:00:00,35.17,35.18,35.14,35.16,27600.0,20.8903,20.8963,20.8725,20.8844,27600.0
2011-02-14 13:05:00,35.17,35.18,35.16,35.16,19650.0,20.8903,20.8963,20.8844,20.8844,19650.0
2011-02-14 13:10:00,35.16,35.2,35.16,35.17,14400.0,20.8844,20.9081,20.8844,20.8903,14400.0
2011-02-14 13:15:00,35.17,35.2,35.17,35.18,42600.0,20.8903,20.9081,20.8903,20.8963,42600.0
2011-02-14 13:20:00,35.18,35.2,35.18,35.19,15900.0,20.8963,20.9081,20.8963,20.9022,15900.0
2011-02-14 13:25:00,35.2,35.2,35.17,35.17,22950.0,20.9081,20.9081,20.8903,20.8903,22950.0
2011-02-14 13:30:00,35.18,35.18,35.15,35.16,16950.0,20.8963,20.8963,20.8784,20.8844,16950.0
2011-02-14 13:35:00,35.16,35.2,35.16,35.19,17400.0,20.8844,20.9081,20.8844,20.9022,17400.0
2011-02-14 13:40:00,35.19,35.19,35.12,35.13,19350.0,20.9022,20.9022,20.8606,20.8666,19350.0
2011-02-14 13:45:00,35.13,35.17,35.13,35.17,19650.0,20.8666,20.8903,20.8666,20.8903,19650.0
2011-02-14 13:50:00,35.17,35.19,35.16,35.17,14700.0,20.8903,20.9022,20.8844,20.8903,14700.0
2011-02-14 13:55:00,35.16,35.16,35.1,35.11,20550.0,20.8844,20.8844,20.8487,20.8547,20550.0
2011-02-14 14:00:00,35.11,35.17,35.09,35.15,36900.0,20.8547,20.8903,20.8428,20.8784,36900.0
2011-02-14 14:05:00,35.15,35.17,35.13,35.16,19650.0,20.8784,20.8903,20.8666,20.8844,19650.0
2011-02-14 14:10:00,35.16,35.17,35.1,35.1,28050.0,20.8844,20.8903,20.8487,20.8487,28050.0
2011-02-14 14:15:00,35.09,35.14,35.09,35.14,16500.0,20.8428,20.8725,20.8428,20.8725,16500.0
2011-02-14 14:20:00,35.14,35.14,35.06,35.08,42900.0,20.8725,20.8725,20.825,20.8369,42900.0
2011-02-14 14:25:00,35.08,35.09,35.05,35.09,18900.0,20.8369,20.8428,20.819,20.8428,18900.0
2011-02-14 14:30:00,35.09,35.13,35.09,35.13,14250.0,20.8428,20.8666,20.8428,20.8666,14250.0
2011-02-14 14:35:00,35.13,35.15,35.12,35.14,23550.0,20.8666,20.8784,20.8606,20.8725,23550.0
2011-02-14 14:40:00,35.15,35.16,35.14,35.15,21450.0,20.8784,20.8844,20.8725,20.8784,21450.0
2011-02-14 14:45:00,35.15,35.17,35.15,35.17,16950.0,20.8784,20.8903,20.8784,20.8903,16950.0
2011-02-14 14:50:00,35.16,35.16,35.13,35.15,21150.0,20.8844,20.8844,20.8666,20.8784,21150.0
2011-02-14 14:55:00,35.15,35.15,35.14,35.15,19950.0,20.8784,20.8784,20.8725,20.8784,19950.0
2011-02-14 15:00:00,35.15,35.19,35.15,35.18,28800.0,20.8784,20.9022,20.8784,20.8963,28800.0
2011-02-14 15:05:00,35.18,35.19,35.13,35.13,35400.0,20.8963,20.9022,20.8666,20.8666,35400.0
2011-02-14 15:10:00,35.13,35.17,35.11,35.17,20700.0,20.8666,20.8903,20.8547,20.8903,20700.0
2011-02-14 15:15:00,35.17,35.2,35.16,35.19,30900.0,20.8903,20.9081,20.8844,20.9022,30900.0
2011-02-14 15:20:00,35.19,35.19,35.17,35.19,17550.0,20.9022,20.9022,20.8903,20.9022,17550.0
2011-02-14 15:25:00,35.19,35.2,35.19,35.2,67200.0,20.9022,20.9081,20.9022,20.9081,67200.0
2011-02-14 15:30:00,35.19,35.23,35.19,35.22,71700.0,20.9022,20.926,20.9022,20.92,71700.0
2011-02-14 15:35:00,35.22,35.23,35.21,35.22,77550.0,20.92,20.926,20.9141,20.92,77550.0
2011-02-14 15:40:00,35.22,35.24,35.21,35.22,76950.0,20.92,20.9319,20.9141,20.92,76950.0
2011-02-14 15:45:00,35.23,35.23,35.21,35.23,107100.0,20.926,20.926,20.9141,20.926,107100.0
2011-02-14 15:50:00,35.23,35.24,35.2,35.21,643050.0,20.926,20.9319,20.9081,20.9141,643050.0
2011-02-14 15:55:00,35.21,35.21,35.17,35.18,149250.0,20.9141,20.9141,20.8903,20.8963,149250.0
2011-02-15 09:30:00,34.96,34.99,34.77,34.83,56700.0,20.813,20.8309,20.6999,20.7356,56700.0
2011-02-15 09:35:00,34.83,34.83,34.67,34.75,89700.0,20.7356,20.7356,20.6404,20.688,89700.0
2011-02-15 09:40:00,34.75,34.85,34.75,34.84,52050.0,20.688,20.7475,20.688,20.7416,52050.0
2011-02-15 09:45:00,34.83,34.93,34.82,34.9,46950.0,20.7356,20.7951,20.7297,20.7773,46950.0
2011-02-15 09:50:00,34.89,34.91,34.83,34.89,37200.0,20.7713,20.7832,20.7356,20.7713,37200.0
2011-02-15 09:55:00,34.88,34.89,34.84,34.85,14100.0,20.7654,20.7713,20.7416,20.7475,14100.0
2011-02-15 10:00:00,34.84,34.86,34.83,34.83,47100.0,20.7416,20.7535,20.7356,20.7356,47100.0
2011-02-15 10:05:00,34.83,34.85,34.78,34.79,49500.0,20.7356,20.7475,20.7058,20.7118,49500.0
2011-02-15 10:10:00,34.79,34.81,34.73,34.8,32550.0,20.7118,20.7237,20.6761,20.7178,32550.0
2011-02-15 10:15:00,34.79,34.83,34.75,34.77,31350.0,20.7118,20.7356,20.688,20.6999,31350.0
2011-02-15 10:20:00,34.77,34.89,34.77,34.87,57300.0,20.6999,20.7713,20.6999,20.7594,57300.0
2011-02-15 10:25:00,34.87,34.89,34.83,34.87,52350.0,20.7594,20.7713,20.7356,20.7594,52350.0
2011-02-15 10:30:00,34.87,34.87,34.84,34.87,63150.0,20.7594,20.7594,20.7416,20.7594,63150.0
2011-02-15 10:35:00,34.87,34.87,34.85,34.86,25200.0,20.7594,20.7594,20.7475,20.7535,25200.0
2011-02-15 10:40:00,34.87,34.88,34.83,34.87,18750.0,20.7594,20.7654,20.7356,20.7594,18750.0
2011-02-15 10:45:00,34.88,34.91,34.87,34.87,19050.0,20.7654,20.7832,20.7594,20.7594,19050.0
2011-02-15 10:50:00,34.88,34.98,34.87,34.98,8550.0,20.7654,20.8249,20.7594,20.8249,8550.0
2011-02-15 10:55:00,34.99,35.01,34.94,34.94,16500.0,20.8309,20.8428,20.8011,20.8011,16500.0
2011-02-15 11:00:00,34.93,34.97,34.93,34.97,14700.0,20.7951,20.819,20.7951,20.819,14700.0
2011-02-15 11:05:00,34.97,35.03,34.97,35.03,16950.0,20.819,20.8547,20.819,20.8547,16950.0
2011-02-15 11:10:00,35.03,35.03,34.96,34.97,21450.0,20.8547,20.8547,20.813,20.819,21450.0
2011-02-15 11:15:00,34.97,34.99,34.95,34.98,52200.0,20.819,20.8309,20.8071,20.8249,52200.0
2011-02-15 11:20:00,34.98,34.99,34.95,34.96,35100.0,20.8249,20.8309,20.8071,20.813,35100.0
2011-02-15 11:25:00,34.97,35.0,34.97,34.99,9900.0,20.819,20.8368,20.819,20.8309,9900.0
2011-02-15 11:30:00,34.99,35.0,34.98,35.0,15750.0,20.8309,20.8368,20.8249,20.8368,15750.0
2011-02-15 11:35:00,35.0,35.0,34.99,34.99,7650.0,20.8368,20.8368,20.8309,20.8309,7650.0
2011-02-15 11:40:00,34.99,34.99,34.96,34.96,22050.0,20.8309,20.8309,20.813,20.813,22050.0
2011-02-15 11:45:00,34.96,35.0,34.94,34.99,31050.0,20.813,20.8368,20.8011,20.8309,31050.0
2011-02-15 11:50:00,34.99,35.0,34.96,34.99,22650.0,20.8309,20.8368,20.813,20.8309,22650.0
2011-02-15 11:55:00,34.99,35.0,34.95,34.96,34800.0,20.8309,20.8368,20.8071,20.813,34800.0
2011-02-15 12:00:00,34.95,34.95,34.9,34.93,61800.0,20.8071,20.8071,20.7773,20.7951,61800.0
2011-02-15 12:05:00,34.93,34.96,34.9,34.96,21900.0,20.7951,20.813,20.7773,20.813,21900.0
2011-02-15 12:10:00,34.96,34.99,34.95,34.97,12750.0,20.813,20.8309,20.8071,20.819,12750.0
2011-02-15 12:15:00,34.98,34.99,34.96,34.97,12000.0,20.8249,20.8309,20.813,20.819,12000.0
2011-02-15 12:20:00,34.97,34.99,34.97,34.98,17850.0,20.819,20.8309,20.819,20.8249,17850.0
2011-02-15 12:25:00,34.97,35.0,34.97,34.99,25350.0,20.819,20.8368,20.819,20.8309,25350.0
2011-02-15 12:30:00,34.99,34.99,34.93,34.95,22350.0,20.8309,20.8309,20.7951,20.8071,22350.0
2011-02-15 12:35:00,34.97,34.99,34.97,34.98,6600.0,20.819,20.8309,20.819,20.8249,6600.0
2011-02-15 12:40:00,34.99,34.99,34.99,34.99,11250.0,20.8309,20.8309,20.8309,20.8309,11250.0
2011-02-15 12:45:00,34.99,34.99,34.98,34.99,12900.0,20.8309,20.8309,20.8249,20.8309,12900.0
2011-02-15 12:50:00,34.99,34.99,34.97,34.98,20550.0,20.8309,20.8309,20.819,20.8249,20550.0
2011-02-15 12:55:00,34.98,34.99,34.98,34.98,18300.0,20.8249,20.8309,20.8249,20.8249,18300.0
2011-02-15 13:00:00,34.98,34.99,34.93,34.93,20400.0,20.8249,20.8309,20.7951,20.7951,20400.0
2011-02-15 13:05:00,34.93,34.93,34.93,34.93,10500.0,20.7951,20.7951,20.7951,20.7951,10500.0
2011-02-15 13:10:00,34.93,34.95,34.93,34.93,47100.0,20.7951,20.8071,20.7951,20.7951,47100.0
2011-02-15 13:15:00,34.93,34.93,34.89,34.89,36750.0,20.7951,20.7951,20.7713,20.7713,36750.0
2011-02-15 13:20:00,34.89,34.92,34.89,34.92,33000.0,20.7713,20.7892,20.7713,20.7892,33000.0
2011-02-15 13:25:00,34.92,34.97,34.91,34.97,106950.0,20.7892,20.819,20.7832,20.819,106950.0
2011-02-15 13:30:00,34.97,34.98,34.89,34.93,60600.0,20.819,20.8249,20.7713,20.7951,60600.0
2011-02-15 13:35:00,34.94,34.96,34.93,34.95,13350.0,20.8011,20.813,20.7951,20.8071,13350.0
2011-02-15 13:40:00,34.96,34.96,34.93,34.93,30150.0,20.813,20.813,20.7951,20.7951,30150.0
2011-02-15 13:45:00,34.93,35.0,34.93,35.0,48600.0,20.7951,20.8368,20.7951,20.8368,48600.0
2011-02-15 13:50:00,35.0,35.0,34.96,34.96,36300.0,20.8368,20.8368,20.813,20.813,36300.0
2011-02-15 13:55:00,34.97,34.97,34.95,34.95,14700.0,20.819,20.819,20.8071,20.8071,14700.0
2011-02-15 14:00:00,34.95,34.97,34.93,34.93,13200.0,20.8071,20.819,20.7951,20.7951,13200.0
2011-02-15 14:05:00,34.93,34.96,34.93,34.95,34950.0,20.7951,20.813,20.7951,20.8071,34950.0
2011-02-15 14:10:00,34.95,34.95,34.93,34.94,33900.0,20.8071,20.8071,20.7951,20.8011,33900.0
2011-02-15 14:15:00,34.94,34.95,34.93,34.95,12900.0,20.8011,20.8071,20.7951,20.8071,12900.0
2011-02-15 14:20:00,34.94,34.94,34.9,34.91,21000.0,20.8011,20.8011,20.7773,20.7832,21000.0
2011-02-15 14:25:00,34.9,34.9,34.87,34.89,20850.0,20.7773,20.7773,20.7594,20.7713,20850.0
2011-02-15 14:30:00,34.87,34.93,34.87,34.92,15750.0,20.7594,20.7951,20.7594,20.7892,15750.0
2011-02-15 14:35:00,34.93,34.94,34.93,34.93,15750.0,20.7951,20.8011,20.7951,20.7951,15750.0
2011-02-15 14:40:00,34.92,34.95,34.91,34.93,13950.0,20.7892,20.8071,20.7832,20.7951,13950.0
2011-02-15 14:45:00,34.93,34.95,34.93,34.95,23550.0,20.7951,20.8071,20.7951,20.8071,23550.0
2011-02-15 14:50:00,34.95,34.95,34.93,34.94,29400.0,20.8071,20.8071,20.7951,20.8011,29400.0
2011-02-15 14:55:00,34.94,34.97,34.94,34.95,15900.0,20.8011,20.819,20.8011,20.8071,15900.0
2011-02-15 15:00:00,34.95,34.98,34.94,34.98,20850.0,20.8071,20.8249,20.8011,20.8249,20850.0
2011-02-15 15:05:00,34.98,34.99,34.96,34.99,23400.0,20.8249,20.8309,20.813,20.8309,23400.0
2011-02-15 15:10:00,34.99,35.0,34.97,34.99,25650.0,20.8309,20.8368,20.819,20.8309,25650.0
2011-02-15 15:15:00,34.99,35.0,34.97,34.97,32100.0,20.8309,20.8368,20.819,20.819,32100.0
2011-02-15 15:20:00,34.97,34.97,34.91,34.91,51450.0,20.819,20.819,20.7832,20.7832,51450.0
2011-02-15 15:25:00,34.91,34.95,34.89,34.91,53700.0,20.7832,20.8071,20.7713,20.7832,53700.0
2011-02-15 15:30:00,34.9,34.95,34.89,34.89,53700.0,20.7773,20.8071,20.7713,20.7713,53700.0
2011-02-15 15:35:00,34.89,34.9,34.86,34.9,68550.0,20.7713,20.7773,20.7535,20.7773,68550.0
2011-02-15 15:40:00,34.89,34.93,34.87,34.93,66750.0,20.7713,20.7951,20.7594,20.7951,66750.0
2011-02-15 15:45:00,34.93,34.93,34.89,34.9,94650.0,20.7951,20.7951,20.7713,20.7773,94650.0
2011-02-15 15:50:00,34.91,34.95,34.91,34.93,127350.0,20.7832,20.8071,20.7832,20.7951,127350.0
2011-02-15 15:55:00,34.93,35.03,34.93,35.03,346050.0,20.7951,20.8547,20.7951,20.8547,346050.0
2011-02-16 09:30:00,35.12,35.15,34.99,35.08,63450.0,20.9083,20.9261,20.8309,20.8844,63450.0
2011-02-16 09:35:00,35.1,35.22,35.09,35.19,68850.0,20.8964,20.9678,20.8904,20.9499,68850.0
2011-02-16 09:40:00,35.19,35.23,35.17,35.22,26400.0,20.9499,20.9737,20.938,20.9678,26400.0
2011-02-16 09:45:00,35.21,35.33,35.19,35.28,57750.0,20.9618,21.0333,20.9499,21.0035,57750.0
2011-02-16 09:50:00,35.28,35.31,35.25,35.29,66450.0,21.0035,21.0214,20.9857,21.0095,66450.0
2011-02-16 09:55:00,35.28,35.31,35.27,35.31,20100.0,21.0035,21.0214,20.9976,21.0214,20100.0
2011-02-16 10:00:00,35.31,35.31,35.21,35.22,36450.0,21.0214,21.0214,20.9618,20.9678,36450.0
2011-02-16 10:05:00,35.23,35.3,35.21,35.27,26100.0,20.9737,21.0154,20.9618,20.9976,26100.0
2011-02-16 10:10:00,35.28,35.33,35.27,35.32,64200.0,21.0035,21.0333,20.9976,21.0273,64200.0
2011-02-16 10:15:00,35.32,35.43,35.29,35.33,76200.0,21.0273,21.0928,21.0095,21.0333,76200.0
2011-02-16 10:20:00,35.33,35.38,35.31,35.35,30600.0,21.0333,21.063,21.0214,21.0452,30600.0
2011-02-16 10:25:00,35.34,35.38,35.33,35.33,37800.0,21.0392,21.063,21.0333,21.0333,37800.0
2011-02-16 10:30:00,35.35,35.39,35.35,35.38,40050.0,21.0452,21.069,21.0452,21.063,40050.0
2011-02-16 10:35:00,35.38,35.43,35.36,35.41,14100.0,21.063,21.0928,21.0511,21.0809,14100.0
2011-02-16 10:40:00,35.4,35.43,35.38,35.41,20100.0,21.075,21.0928,21.063,21.0809,20100.0
2011-02-16 10:45:00,35.41,35.45,35.4,35.41,41850.0,21.0809,21.1047,21.075,21.0809,41850.0
2011-02-16 10:50:00,35.41,35.46,35.41,35.44,43200.0,21.0809,21.1107,21.0809,21.0988,43200.0
2011-02-16 10:55:00,35.43,35.51,35.43,35.51,35250.0,21.0928,21.1404,21.0928,21.1404,35250.0
2011-02-16 11:00:00,35.51,35.53,35.47,35.48,44400.0,21.1404,21.1523,21.1166,21.1226,44400.0
2011-02-16 11:05:00,35.48,35.52,35.46,35.49,46350.0,21.1226,21.1464,21.1107,21.1285,46350.0
2011-02-16 11:10:00,35.48,35.53,35.47,35.49,57900.0,21.1226,21.1523,21.1166,21.1285,57900.0
2011-02-16 11:15:00,35.51,35.53,35.45,35.47,59700.0,21.1404,21.1523,21.1047,21.1166,59700.0
2011-02-16 11:20:00,35.47,35.47,35.31,35.31,43650.0,21.1166,21.1166,21.0214,21.0214,43650.0
2011-02-16 11:25:00,35.3,35.31,35.25,35.27,38100.0,21.0154,21.0214,20.9857,20.9976,38100.0
2011-02-16 11:30:00,35.27,35.31,35.25,35.3,49350.0,20.9976,21.0214,20.9857,21.0154,49350.0
2011-02-16 11:35:00,35.28,35.35,35.28,35.33,24150.0,21.0035,21.0452,21.0035,21.0333,24150.0
2011-02-16 11:40:00,35.33,35.37,35.31,35.36,16500.0,21.0333,21.0571,21.0214,21.0511,16500.0
2011-02-16 11:45:00,35.36,35.43,35.36,35.42,16950.0,21.0511,21.0928,21.0511,21.0869,16950.0
2011-02-16 11:50:00,35.42,35.42,35.38,35.4,42150.0,21.0869,21.0869,21.063,21.075,42150.0
2011-02-16 11:55:00,35.39,35.42,35.38,35.39,18600.0,21.069,21.0869,21.063,21.069,18600.0
2011-02-16 12:00:00,35.39,35.41,35.35,35.35,35700.0,21.069,21.0809,21.0452,21.0452,35700.0
2011-02-16 12:05:00,35.35,35.36,35.2,35.21,29100.0,21.0452,21.0511,20.9559,20.9618,29100.0
2011-02-16 12:10:00,35.21,35.32,35.21,35.31,34650.0,20.9618,21.0273,20.9618,21.0214,34650.0
2011-02-16 12:15:00,35.32,35.33,35.29,35.31,18900.0,21.0273,21.0333,21.0095,21.0214,18900.0
2011-02-16 12:20:00,35.29,35.33,35.29,35.31,59100.0,21.0095,21.0333,21.0095,21.0214,59100.0
2011-02-16 12:25:00,35.31,35.37,35.3,35.32,39150.0,21.0214,21.0571,21.0154,21.0273,39150.0
2011-02-16 12:30:00,35.32,35.33,35.29,35.31,31800.0,21.0273,21.0333,21.0095,21.0214,31800.0
2011-02-16 12:35:00,35.32,35.32,35.27,35.28,44100.0,21.0273,21.0273,20.9976,21.0035,44100.0
2011-02-16 12:40:00,35.29,35.31,35.27,35.28,11850.0,21.0095,21.0214,20.9976,21.0035,11850.0
2011-02-16 12:45:00,35.27,35.33,35.27,35.32,17700.0,20.9976,21.0333,20.9976,21.0273,17700.0
2011-02-16 12:50:00,35.31,35.33,35.27,35.29,15300.0,21.0214,21.0333,20.9976,21.0095,15300.0
2011-02-16 12:55:00,35.29,35.33,35.28,35.33,19200.0,21.0095,21.0333,21.0035,21.0333,19200.0
2011-02-16 13:00:00,35.32,35.33,35.26,35.29,131250.0,21.0273,21.0333,20.9916,21.0095,131250.0
2011-02-16 13:05:00,35.3,35.34,35.29,35.33,21600.0,21.0154,21.0392,21.0095,21.0333,21600.0
2011-02-16 13:10:00,35.33,35.35,35.28,35.29,27600.0,21.0333,21.0452,21.0035,21.0095,27600.0
2011-02-16 13:15:00,35.31,35.33,35.28,35.29,11550.0,21.0214,21.0333,21.0035,21.0095,11550.0
2011-02-16 13:20:00,35.29,35.31,35.28,35.31,40950.0,21.0095,21.0214,21.0035,21.0214,40950.0
2011-02-16 13:25:00,35.31,35.32,35.28,35.3,13800.0,21.0214,21.0273,21.0035,21.0154,13800.0
2011-02-16 13:30:00,35.31,35.31,35.29,35.31,15300.0,21.0214,21.0214,21.0095,21.0214,15300.0
2011-02-16 13:35:00,35.31,35.32,35.31,35.32,22350.0,21.0214,21.0273,21.0214,21.0273,22350.0
2011-02-16 13:40:00,35.31,35.32,35.29,35.3,112650.0,21.0214,21.0273,21.0095,21.0154,112650.0
2011-02-16 13:45:00,35.3,35.35,35.3,35.33,31650.0,21.0154,21.0452,21.0154,21.0333,31650.0
2011-02-16 13:50:00,35.33,35.33,35.31,35.31,17100.0,21.0333,21.0333,21.0214,21.0214,17100.0
2011-02-16 13:55:00,35.31,35.33,35.31,35.33,18900.0,21.0214,21.0333,21.0214,21.0333,18900.0
2011-02-16 14:00:00,35.33,35.35,35.29,35.31,45300.0,21.0333,21.0452,21.0095,21.0214,45300.0
2011-02-16 14:05:00,35.29,35.34,35.28,35.29,35700.0,21.0095,21.0392,21.0035,21.0095,35700.0
2011-02-16 14:10:00,35.29,35.3,35.22,35.24,25800.0,21.0095,21.0154,20.9678,20.9797,25800.0
2011-02-16 14:15:00,35.23,35.27,35.21,35.23,15900.0,20.9737,20.9976,20.9618,20.9737,15900.0
2011-02-16 14:20:00,35.23,35.3,35.21,35.3,29250.0,20.9737,21.0154,20.9618,21.0154,29250.0
2011-02-16 14:25:00,35.3,35.31,35.29,35.3,30300.0,21.0154,21.0214,21.0095,21.0154,30300.0
2011-02-16 14:30:00,35.3,35.35,35.3,35.35,19350.0,21.0154,21.0452,21.0154,21.0452,19350.0
2011-02-16 14:35:00,35.35,35.39,35.34,35.37,17400.0,21.0452,21.069,21.0392,21.0571,17400.0
2011-02-16 14:40:00,35.37,35.37,35.34,35.36,15300.0,21.0571,21.0571,21.0392,21.0511,15300.0
2011-02-16 14:45:00,35.35,35.38,35.34,35.36,25650.0,21.0452,21.063,21.0392,21.0511,25650.0
2011-02-16 14:50:00,35.35,35.39,35.35,35.38,29700.0,21.0452,21.069,21.0452,21.063,29700.0
2011-02-16 14:55:00,35.38,35.41,35.37,35.39,34350.0,21.063,21.0809,21.0571,21.069,34350.0
2011-02-16 15:00:00,35.39,35.42,35.39,35.4,58350.0,21.069,21.0869,21.069,21.075,58350.0
2011-02-16 15:05:00,35.4,35.43,35.38,35.4,25200.0,21.075,21.0928,21.063,21.075,25200.0
2011-02-16 15:10:00,35.4,35.41,35.38,35.39,27900.0,21.075,21.0809,21.063,21.069,27900.0
2011-02-16 15:15:00,35.39,35.43,35.39,35.43,58050.0,21.069,21.0928,21.069,21.0928,58050.0
2011-02-16 15:20:00,35.42,35.43,35.38,35.39,33750.0,21.0869,21.0928,21.063,21.069,33750.0
2011-02-16 15:25:00,35.39,35.41,35.34,35.35,37200.0,21.069,21.0809,21.0392,21.0452,37200.0
2011-02-16 15:30:00,35.35,35.37,35.33,35.35,55050.0,21.0452,21.0571,21.0333,21.0452,55050.0
2011-02-16 15:35:00,35.35,35.36,35.32,35.33,51450.0,21.0452,21.0511,21.0273,21.0333,51450.0
2011-02-16 15:40:00,35.33,35.35,35.31,35.34,45150.0,21.0333,21.0452,21.0214,21.0392,45150.0
2011-02-16 15:45:00,35.35,35.37,35.33,35.37,79200.0,21.0452,21.0571,21.0333,21.0571,79200.0
2011-02-16 15:50:00,35.35,35.39,35.29,35.31,104400.0,21.0452,21.069,21.0095,21.0214,104400.0
2011-02-16 15:55:00,35.31,35.34,35.29,35.31,120450.0,21.0214,21.0392,21.0095,21.0214,120450.0
2011-02-17 09:30:00,35.29,35.37,35.13,35.15,55500.0,21.0095,21.0571,20.9142,20.9261,55500.0
2011-02-17 09:35:00,35.1,35.17,35.04,35.04,30300.0,20.8964,20.938,20.8606,20.8606,30300.0
2011-02-17 09:40:00,35.05,35.06,34.95,34.98,44550.0,20.8666,20.8725,20.8071,20.8249,44550.0
2011-02-17 09:45:00,34.99,35.0,34.82,34.91,133350.0,20.8309,20.8368,20.7297,20.7832,133350.0
2011-02-17 09:50:00,34.91,35.02,34.88,34.99,17250.0,20.7832,20.8487,20.7654,20.8309,17250.0
2011-02-17 09:55:00,34.96,34.98,34.82,34.84,55050.0,20.813,20.8249,20.7297,20.7416,55050.0
2011-02-17 10:00:00,34.84,35.02,34.84,35.01,50100.0,20.7416,20.8487,20.7416,20.8428,50100.0
2011-02-17 10:05:00,35.02,35.02,34.92,34.93,23400.0,20.8487,20.8487,20.7892,20.7951,23400.0
2011-02-17 10:10:00,34.93,34.96,34.92,34.95,27150.0,20.7951,20.813,20.7892,20.8071,27150.0
2011-02-17 10:15:00,34.95,34.95,34.86,34.91,28650.0,20.8071,20.8071,20.7535,20.7832,28650.0
2011-02-17 10:20:00,34.92,35.0,34.92,35.0,27600.0,20.7892,20.8368,20.7892,20.8368,27600.0
2011-02-17 10:25:00,35.0,35.02,34.93,34.97,23250.0,20.8368,20.8487,20.7951,20.819,23250.0
2011-02-17 10:30:00,34.98,35.0,34.95,34.95,24900.0,20.8249,20.8368,20.8071,20.8071,24900.0
2011-02-17 10:35:00,34.94,34.94,34.87,34.87,56100.0,20.8011,20.8011,20.7594,20.7594,56100.0
2011-02-17 10:40:00,34.86,34.86,34.79,34.82,29700.0,20.7535,20.7535,20.7118,20.7297,29700.0
2011-02-17 10:45:00,34.83,34.84,34.81,34.81,31050.0,20.7356,20.7416,20.7237,20.7237,31050.0
2011-02-17 10:50:00,34.81,34.81,34.71,34.77,34500.0,20.7237,20.7237,20.6642,20.6999,34500.0
2011-02-17 10:55:00,34.77,34.79,34.73,34.73,34050.0,20.6999,20.7118,20.6761,20.6761,34050.0
2011-02-17 11:00:00,34.73,34.78,34.72,34.76,48900.0,20.6761,20.7058,20.6701,20.6939,48900.0
2011-02-17 11:05:00,34.76,34.77,34.75,34.76,26550.0,20.6939,20.6999,20.688,20.6939,26550.0
2011-02-17 11:10:00,34.77,34.83,34.73,34.81,33900.0,20.6999,20.7356,20.6761,20.7237,33900.0
2011-02-17 11:15:00,34.81,34.86,34.81,34.85,24300.0,20.7237,20.7535,20.7237,20.7475,24300.0
2011-02-17 11:20:00,34.86,34.91,34.83,34.9,46050.0,20.7535,20.7832,20.7356,20.7773,46050.0
2011-02-17 11:25:00,34.91,34.93,34.88,34.91,56250.0,20.7832,20.7951,20.7654,20.7832,56250.0
2011-02-17 11:30:00,34.9,34.97,34.9,34.94,34500.0,20.7773,20.819,20.7773,20.8011,34500.0
2011-02-17 11:35:00,34.94,34.95,34.89,34.9,14700.0,20.8011,20.8071,20.7713,20.7773,14700.0
2011-02-17 11:40:00,34.89,34.9,34.84,34.84,11250.0,20.7713,20.7773,20.7416,20.7416,11250.0
2011-02-17 11:45:00,34.84,34.91,34.84,34.9,38700.0,20.7416,20.7832,20.7416,20.7773,38700.0
2011-02-17 11:50:00,34.89,34.95,34.89,34.92,84450.0,20.7713,20.8071,20.7713,20.7892,84450.0
2011-02-17 11:55:00,34.91,34.95,34.91,34.92,14400.0,20.7832,20.8071,20.7832,20.7892,14400.0
2011-02-17 12:00:00,34.93,34.93,34.87,34.89,32700.0,20.7951,20.7951,20.7594,20.7713,32700.0
2011-02-17 12:05:00,34.89,34.99,34.87,34.97,49650.0,20.7713,20.8309,20.7594,20.819,49650.0
2011-02-17 12:10:00,34.97,34.97,34.87,34.87,60450.0,20.819,20.819,20.7594,20.7594,60450.0
2011-02-17 12:15:00,34.89,34.99,34.89,34.99,23100.0,20.7713,20.8309,20.7713,20.8309,23100.0
2011-02-17 12:20:00,34.99,35.01,34.99,35.01,9300.0,20.8309,20.8428,20.8309,20.8428,9300.0
2011-02-17 12:25:00,35.01,35.01,34.97,34.99,23100.0,20.8428,20.8428,20.819,20.8309,23100.0
2011-02-17 12:30:00,34.98,35.01,34.98,35.01,25050.0,20.8249,20.8428,20.8249,20.8428,25050.0
2011-02-17 12:35:00,35.02,35.03,35.01,35.03,7650.0,20.8487,20.8547,20.8428,20.8547,7650.0
2011-02-17 12:40:00,35.04,35.04,35.02,35.03,4800.0,20.8606,20.8606,20.8487,20.8547,4800.0
2011-02-17 12:45:00,35.03,35.03,35.01,35.01,8700.0,20.8547,20.8547,20.8428,20.8428,8700.0
2011-02-17 12:50:00,35.01,35.04,35.01,35.03,12150.0,20.8428,20.8606,20.8428,20.8547,12150.0
2011-02-17 12:55:00,35.03,35.03,34.99,34.99,13650.0,20.8547,20.8547,20.8309,20.8309,13650.0
2011-02-17 13:00:00,34.99,35.03,34.99,35.03,13350.0,20.8309,20.8547,20.8309,20.8547,13350.0
2011-02-17 13:05:00,35.03,35.09,35.02,35.07,18750.0,20.8547,20.8904,20.8487,20.8785,18750.0
2011-02-17 13:10:00,35.07,35.09,35.05,35.06,8100.0,20.8785,20.8904,20.8666,20.8725,8100.0
2011-02-17 13:15:00,35.05,35.12,35.05,35.08,15150.0,20.8666,20.9083,20.8666,20.8844,15150.0
2011-02-17 13:20:00,35.07,35.1,35.06,35.1,17400.0,20.8785,20.8964,20.8725,20.8964,17400.0
2011-02-17 13:25:00,35.1,35.14,35.09,35.1,14550.0,20.8964,20.9202,20.8904,20.8964,14550.0
2011-02-17 13:30:00,35.1,35.11,35.05,35.05,9450.0,20.8964,20.9023,20.8666,20.8666,9450.0
2011-02-17 13:35:00,35.06,35.06,35.01,35.01,6900.0,20.8725,20.8725,20.8428,20.8428,6900.0
2011-02-17 13:40:00,35.01,35.05,35.01,35.04,7200.0,20.8428,20.8666,20.8428,20.8606,7200.0
2011-02-17 13:45:00,35.04,35.05,35.03,35.03,8850.0,20.8606,20.8666,20.8547,20.8547,8850.0
2011-02-17 13:50:00,35.03,35.03,35.02,35.03,5250.0,20.8547,20.8547,20.8487,20.8547,5250.0
2011-02-17 13:55:00,35.03,35.03,35.0,35.01,16350.0,20.8547,20.8547,20.8368,20.8428,16350.0
2011-02-17 14:00:00,35.01,35.07,35.01,35.04,20100.0,20.8428,20.8785,20.8428,20.8606,20100.0
2011-02-17 14:05:00,35.04,35.05,35.03,35.03,11250.0,20.8606,20.8666,20.8547,20.8547,11250.0
2011-02-17 14:10:00,35.03,35.05,35.0,35.01,23850.0,20.8547,20.8666,20.8368,20.8428,23850.0
2011-02-17 14:15:00,35.01,35.02,34.98,35.0,33000.0,20.8428,20.8487,20.8249,20.8368,33000.0
2011-02-17 14:20:00,34.99,35.0,34.96,34.96,13500.0,20.8309,20.8368,20.813,20.813,13500.0
2011-02-17 14:25:00,34.97,34.97,34.91,34.92,14850.0,20.819,20.819,20.7832,20.7892,14850.0
2011-02-17 14:30:00,34.92,34.93,34.91,34.93,13950.0,20.7892,20.7951,20.7832,20.7951,13950.0
2011-02-17 14:35:00,34.93,34.95,34.93,34.95,14850.0,20.7951,20.8071,20.7951,20.8071,14850.0
2011-02-17 14:40:00,34.96,34.96,34.93,34.93,9600.0,20.813,20.813,20.7951,20.7951,9600.0
2011-02-17 14:45:00,34.93,34.95,34.91,34.93,16950.0,20.7951,20.8071,20.7832,20.7951,16950.0
2011-02-17 14:50:00,34.93,34.97,34.93,34.95,20700.0,20.7951,20.819,20.7951,20.8071,20700.0
2011-02-17 14:55:00,34.95,34.99,34.95,34.99,16500.0,20.8071,20.8309,20.8071,20.8309,16500.0
2011-02-17 15:00:00,34.98,35.0,34.98,34.99,13800.0,20.8249,20.8368,20.8249,20.8309,13800.0
2011-02-17 15:05:00,34.98,34.99,34.93,34.93,33300.0,20.8249,20.8309,20.7951,20.7951,33300.0
2011-02-17 15:10:00,34.93,34.95,34.92,34.95,34500.0,20.7951,20.8071,20.7892,20.8071,34500.0
2011-02-17 15:15:00,34.95,34.97,34.95,34.97,28350.0,20.8071,20.819,20.8071,20.819,28350.0
2011-02-17 15:20:00,34.97,34.99,34.96,34.98,31200.0,20.819,20.8309,20.813,20.8249,31200.0
2011-02-17 15:25:00,34.99,35.0,34.95,34.95,50400.0,20.8309,20.8368,20.8071,20.8071,50400.0
2011-02-17 15:30:00,34.95,34.96,34.91,34.91,76350.0,20.8071,20.813,20.7832,20.7832,76350.0
2011-02-17 15:35:00,34.91,34.92,34.89,34.89,51150.0,20.7832,20.7892,20.7713,20.7713,51150.0
2011-02-17 15:40:00,34.89,34.95,34.88,34.94,59400.0,20.7713,20.8071,20.7654,20.8011,59400.0
2011-02-17 15:45:00,34.94,34.96,34.87,34.89,66900.0,20.8011,20.813,20.7594,20.7713,66900.0
2011-02-17 15:50:00,34.88,34.92,34.88,34.92,59250.0,20.7654,20.7892,20.7654,20.7892,59250.0
2011-02-17 15:55:00,34.91,34.94,34.88,34.94,126600.0,20.7832,20.8011,20.7654,20.8011,126600.0
2011-02-18 09:30:00,34.89,34.93,34.75,34.93,775050.0,20.7713,20.7951,20.688,20.7951,775050.0
2011-02-18 09:35:00,34.91,35.0,34.91,35.0,25800.0,20.7832,20.8368,20.7832,20.8368,25800.0
2011-02-18 09:40:00,35.01,35.01,34.93,34.93,14700.0,20.8428,20.8428,20.7951,20.7951,14700.0
2011-02-18 09:45:00,34.95,34.97,34.87,34.94,17250.0,20.8071,20.819,20.7594,20.8011,17250.0
2011-02-18 09:50:00,34.94,34.97,34.92,34.95,12600.0,20.8011,20.819,20.7892,20.8071,12600.0
2011-02-18 09:55:00,34.95,35.03,34.95,35.03,17100.0,20.8071,20.8547,20.8071,20.8547,17100.0
2011-02-18 10:00:00,35.02,35.06,35.01,35.05,18150.0,20.8487,20.8725,20.8428,20.8666,18150.0
2011-02-18 10:05:00,35.05,35.06,34.96,34.97,16950.0,20.8666,20.8725,20.813,20.819,16950.0
2011-02-18 10:10:00,34.98,35.01,34.93,34.96,25950.0,20.8249,20.8428,20.7951,20.813,25950.0
2011-02-18 10:15:00,34.96,34.97,34.93,34.96,13500.0,20.813,20.819,20.7951,20.813,13500.0
2011-02-18 10:20:00,34.96,34.96,34.87,34.91,25200.0,20.813,20.813,20.7594,20.7832,25200.0
2011-02-18 10:25:00,34.93,34.95,34.88,34.91,15750.0,20.7951,20.8071,20.7654,20.7832,15750.0
2011-02-18 10:30:00,34.91,34.97,34.91,34.96,14250.0,20.7832,20.819,20.7832,20.813,14250.0
2011-02-18 10:35:00,34.95,35.02,34.94,35.02,18600.0,20.8071,20.8487,20.8011,20.8487,18600.0
2011-02-18 10:40:00,35.03,35.1,35.03,35.03,22500.0,20.8547,20.8964,20.8547,20.8547,22500.0
2011-02-18 10:45:00,35.02,35.03,34.96,34.96,7950.0,20.8487,20.8547,20.813,20.813,7950.0
2011-02-18 10:50:00,34.95,34.95,34.91,34.92,5700.0,20.8071,20.8071,20.7832,20.7892,5700.0
2011-02-18 10:55:00,34.95,34.97,34.95,34.95,6150.0,20.8071,20.819,20.8071,20.8071,6150.0
2011-02-18 11:00:00,34.94,34.95,34.91,34.95,12300.0,20.8011,20.8071,20.7832,20.8071,12300.0
2011-02-18 11:05:00,34.94,34.96,34.93,34.94,14850.0,20.8011,20.813,20.7951,20.8011,14850.0
2011-02-18 11:10:00,34.95,34.96,34.93,34.96,11400.0,20.8071,20.813,20.7951,20.813,11400.0
2011-02-18 11:15:00,34.96,34.99,34.93,34.99,17850.0,20.813,20.8309,20.7951,20.8309,17850.0
2011-02-18 11:20:00,34.99,35.05,34.99,35.02,7800.0,20.8309,20.8666,20.8309,20.8487,7800.0
2011-02-18 11:25:00,35.02,35.02,34.99,35.01,6600.0,20.8487,20.8487,20.8309,20.8428,6600.0
2011-02-18 11:30:00,35.01,35.1,35.01,35.06,26700.0,20.8428,20.8964,20.8428,20.8725,26700.0
2011-02-18 11:35:00,35.06,35.07,35.03,35.03,5850.0,20.8725,20.8785,20.8547,20.8547,5850.0
2011-02-18 11:40:00,35.04,35.05,34.97,34.97,14700.0,20.8606,20.8666,20.819,20.819,14700.0
2011-02-18 11:45:00,34.97,34.97,34.9,34.93,36300.0,20.819,20.819,20.7773,20.7951,36300.0
2011-02-18 11:50:00,34.93,34.93,34.89,34.91,27750.0,20.7951,20.7951,20.7713,20.7832,27750.0
2011-02-18 11:55:00,34.9,34.91,34.88,34.89,19350.0,20.7773,20.7832,20.7654,20.7713,19350.0
2011-02-18 12:00:00,34.89,34.93,34.88,34.9,40350.0,20.7713,20.7951,20.7654,20.7773,40350.0
2011-02-18 12:05:00,34.91,34.93,34.9,34.93,13950.0,20.7832,20.7951,20.7773,20.7951,13950.0
2011-02-18 12:10:00,34.94,34.95,34.93,34.94,11550.0,20.8011,20.8071,20.7951,20.8011,11550.0
2011-02-18 12:15:00,34.94,34.95,34.91,34.91,11250.0,20.8011,20.8071,20.7832,20.7832,11250.0
2011-02-18 12:20:00,34.92,34.97,34.91,34.96,9600.0,20.7892,20.819,20.7832,20.813,9600.0
2011-02-18 12:25:00,34.95,34.97,34.91,34.91,10350.0,20.8071,20.819,20.7832,20.7832,10350.0
2011-02-18 12:30:00,34.92,34.93,34.9,34.9,13650.0,20.7892,20.7951,20.7773,20.7773,13650.0
2011-02-18 12:35:00,34.91,34.91,34.87,34.87,15900.0,20.7832,20.7832,20.7594,20.7594,15900.0
2011-02-18 12:40:00,34.87,34.9,34.85,34.89,24000.0,20.7594,20.7773,20.7475,20.7713,24000.0
2011-02-18 12:45:00,34.89,34.91,34.87,34.91,11550.0,20.7713,20.7832,20.7594,20.7832,11550.0
2011-02-18 12:50:00,34.91,34.94,34.91,34.93,18900.0,20.7832,20.8011,20.7832,20.7951,18900.0
2011-02-18 12:55:00,34.93,34.93,34.89,34.91,10350.0,20.7951,20.7951,20.7713,20.7832,10350.0
2011-02-18 13:00:00,34.91,34.97,34.91,34.97,27300.0,20.7832,20.819,20.7832,20.819,27300.0
2011-02-18 13:05:00,34.97,34.97,34.94,34.97,11700.0,20.819,20.819,20.8011,20.819,11700.0
2011-02-18 13:10:00,34.97,34.99,34.95,34.97,9600.0,20.819,20.8309,20.8071,20.819,9600.0
2011-02-18 13:15:00,34.97,34.97,34.93,34.94,9150.0,20.819,20.819,20.7951,20.8011,9150.0
2011-02-18 13:20:00,34.93,34.97,34.91,34.97,5550.0,20.7951,20.819,20.7832,20.819,5550.0
2011-02-18 13:25:00,34.97,34.97,34.94,34.94,5550.0,20.819,20.819,20.8011,20.8011,5550.0
2011-02-18 13:30:00,34.94,34.97,34.94,34.94,24150.0,20.8011,20.819,20.8011,20.8011,24150.0
2011-02-18 13:35:00,34.94,34.94,34.89,34.89,18150.0,20.8011,20.8011,20.7713,20.7713,18150.0
2011-02-18 13:40:00,34.89,34.91,34.87,34.89,9600.0,20.7713,20.7832,20.7594,20.7713,9600.0
2011-02-18 13:45:00,34.9,34.93,34.89,34.91,28050.0,20.7773,20.7951,20.7713,20.7832,28050.0
2011-02-18 13:50:00,34.91,34.98,34.91,34.96,13350.0,20.7832,20.8249,20.7832,20.813,13350.0
2011-02-18 13:55:00,34.97,34.98,34.94,34.97,16050.0,20.819,20.8249,20.8011,20.819,16050.0
2011-02-18 14:00:00,34.97,34.97,34.95,34.97,8550.0,20.819,20.819,20.8071,20.819,8550.0
2011-02-18 14:05:00,34.97,34.99,34.96,34.97,13650.0,20.819,20.8309,20.813,20.819,13650.0
2011-02-18 14:10:00,34.97,34.99,34.97,34.99,7050.0,20.819,20.8309,20.819,20.8309,7050.0
2011-02-18 14:15:00,34.98,34.99,34.92,34.92,10950.0,20.8249,20.8309,20.7892,20.7892,10950.0
2011-02-18 14:20:00,34.91,34.95,34.86,34.86,15750.0,20.7832,20.8071,20.7535,20.7535,15750.0
2011-02-18 14:25:00,34.86,34.89,34.85,34.89,21300.0,20.7535,20.7713,20.7475,20.7713,21300.0
2011-02-18 14:30:00,34.89,34.91,34.86,34.91,80250.0,20.7713,20.7832,20.7535,20.7832,80250.0
2011-02-18 14:35:00,34.91,34.91,34.87,34.88,14400.0,20.7832,20.7832,20.7594,20.7654,14400.0
2011-02-18 14:40:00,34.87,34.89,34.86,34.89,13050.0,20.7594,20.7713,20.7535,20.7713,13050.0
2011-02-18 14:45:00,34.91,34.97,34.91,34.97,21000.0,20.7832,20.819,20.7832,20.819,21000.0
2011-02-18 14:50:00,34.97,34.99,34.97,34.98,19950.0,20.819,20.8309,20.819,20.8249,19950.0
2011-02-18 14:55:00,34.98,34.99,34.93,34.95,9000.0,20.8249,20.8309,20.7951,20.8071,9000.0
2011-02-18 15:00:00,34.95,34.95,34.94,34.95,13950.0,20.8071,20.8071,20.8011,20.8071,13950.0
2011-02-18 15:05:00,34.95,34.97,34.92,34.93,21450.0,20.8071,20.819,20.7892,20.7951,21450.0
2011-02-18 15:10:00,34.93,34.94,34.89,34.93,24000.0,20.7951,20.8011,20.7713,20.7951,24000.0
2011-02-18 15:15:00,34.93,34.96,34.92,34.93,24000.0,20.7951,20.813,20.7892,20.7951,24000.0
2011-02-18 15:20:00,34.93,34.99,34.93,34.99,32550.0,20.7951,20.8309,20.7951,20.8309,32550.0
2011-02-18 15:25:00,34.98,34.99,34.94,34.95,23400.0,20.8249,20.8309,20.8011,20.8071,23400.0
2011-02-18 15:30:00,34.95,34.99,34.91,34.94,61350.0,20.8071,20.8309,20.7832,20.8011,61350.0
2011-02-18 15:35:00,34.93,34.99,34.93,34.97,31500.0,20.7951,20.8309,20.7951,20.819,31500.0
2011-02-18 15:40:00,34.96,34.98,34.93,34.97,83250.0,20.813,20.8249,20.7951,20.819,83250.0
2011-02-18 15:45:00,34.97,35.01,34.97,34.99,113100.0,20.819,20.8428,20.819,20.8309,113100.0
2011-02-18 15:50:00,34.99,35.02,34.98,35.02,90600.0,20.8309,20.8487,20.8249,20.8487,90600.0
2011-02-18 15:55:00,35.02,35.1,34.99,35.1,208650.0,20.8487,20.8964,20.8309,20.8964,208650.0
2011-02-22 09:30:00,34.83,35.25,34.71,34.75,114900.0,20.7356,20.9857,20.6642,20.688,114900.0
2011-02-22 09:35:00,34.7,34.71,34.47,34.56,50700.0,20.6582,20.6642,20.5213,20.5749,50700.0
2011-02-22 09:40:00,34.57,34.57,34.35,34.39,47550.0,20.5808,20.5808,20.4498,20.4737,47550.0
2011-02-22 09:45:00,34.39,34.67,34.38,34.58,25650.0,20.4737,20.6404,20.4677,20.5868,25650.0
2011-02-22 09:50:00,34.59,34.85,34.59,34.79,35700.0,20.5927,20.7475,20.5927,20.7118,35700.0
2011-02-22 09:55:00,34.8,34.87,34.77,34.81,51300.0,20.7178,20.7594,20.6999,20.7237,51300.0
2011-02-22 10:00:00,34.81,34.89,34.73,34.73,35250.0,20.7237,20.7713,20.6761,20.6761,35250.0
2011-02-22 10:05:00,34.73,34.84,34.72,34.84,26400.0,20.6761,20.7416,20.6701,20.7416,26400.0
2011-02-22 10:10:00,34.85,34.95,34.85,34.93,44700.0,20.7475,20.8071,20.7475,20.7951,44700.0
2011-02-22 10:15:00,34.93,35.03,34.9,34.93,47250.0,20.7951,20.8547,20.7773,20.7951,47250.0
2011-02-22 10:20:00,34.94,34.95,34.88,34.88,38550.0,20.8011,20.8071,20.7654,20.7654,38550.0
2011-02-22 10:25:00,34.89,34.92,34.85,34.87,34350.0,20.7713,20.7892,20.7475,20.7594,34350.0
2011-02-22 10:30:00,34.88,34.88,34.79,34.83,52800.0,20.7654,20.7654,20.7118,20.7356,52800.0
2011-02-22 10:35:00,34.83,34.93,34.83,34.89,15600.0,20.7356,20.7951,20.7356,20.7713,15600.0
2011-02-22 10:40:00,34.88,34.96,34.86,34.95,14700.0,20.7654,20.813,20.7535,20.8071,14700.0
2011-02-22 10:45:00,34.96,35.01,34.95,34.98,24450.0,20.813,20.8428,20.8071,20.8249,24450.0
2011-02-22 10:50:00,34.97,34.98,34.93,34.94,31500.0,20.819,20.8249,20.7951,20.8011,31500.0
2011-02-22 10:55:00,34.97,34.97,34.85,34.85,27300.0,20.819,20.819,20.7475,20.7475,27300.0
2011-02-22 11:00:00,34.85,34.85,34.78,34.83,25050.0,20.7475,20.7475,20.7058,20.7356,25050.0
2011-02-22 11:05:00,34.81,34.83,34.77,34.79,16650.0,20.7237,20.7356,20.6999,20.7118,16650.0
2011-02-22 11:10:00,34.8,34.81,34.69,34.69,21600.0,20.7178,20.7237,20.6523,20.6523,21600.0
2011-02-22 11:15:00,34.69,34.7,34.63,34.64,54600.0,20.6523,20.6582,20.6165,20.6225,54600.0
2011-02-22 11:20:00,34.63,34.65,34.57,34.58,55950.0,20.6165,20.6285,20.5808,20.5868,55950.0
2011-02-22 11:25:00,34.6,34.65,34.58,34.61,39150.0,20.5987,20.6285,20.5868,20.6046,39150.0
2011-02-22 11:30:00,34.61,34.61,34.55,34.59,24600.0,20.6046,20.6046,20.5689,20.5927,24600.0
2011-02-22 11:35:00,34.6,34.61,34.55,34.57,32100.0,20.5987,20.6046,20.5689,20.5808,32100.0
2011-02-22 11:40:00,34.57,34.67,34.55,34.67,37950.0,20.5808,20.6404,20.5689,20.6404,37950.0
2011-02-22 11:45:00,34.65,34.7,34.64,34.67,37350.0,20.6285,20.6582,20.6225,20.6404,37350.0
2011-02-22 11:50:00,34.67,34.68,34.59,34.61,16800.0,20.6404,20.6463,20.5927,20.6046,16800.0
2011-02-22 11:55:00,34.61,34.65,34.57,34.63,60300.0,20.6046,20.6285,20.5808,20.6165,60300.0
2011-02-22 12:00:00,34.64,34.66,34.57,34.59,16650.0,20.6225,20.6344,20.5808,20.5927,16650.0
2011-02-22 12:05:00,34.6,34.61,34.57,34.6,10650.0,20.5987,20.6046,20.5808,20.5987,10650.0
2011-02-22 12:10:00,34.61,34.63,34.58,34.59,23700.0,20.6046,20.6165,20.5868,20.5927,23700.0
2011-02-22 12:15:00,34.59,34.62,34.56,34.62,23250.0,20.5927,20.6106,20.5749,20.6106,23250.0
2011-02-22 12:20:00,34.63,34.65,34.56,34.56,13500.0,20.6165,20.6285,20.5749,20.5749,13500.0
2011-02-22 12:25:00,34.57,34.61,34.56,34.58,28800.0,20.5808,20.6046,20.5749,20.5868,28800.0
2011-02-22 12:30:00,34.58,34.58,34.52,34.53,13350.0,20.5868,20.5868,20.5511,20.557,13350.0
2011-02-22 12:35:00,34.53,34.54,34.47,34.47,22200.0,20.557,20.563,20.5213,20.5213,22200.0
2011-02-22 12:40:00,34.46,34.49,34.37,34.39,38550.0,20.5153,20.5332,20.4618,20.4737,38550.0
2011-02-22 12:45:00,34.39,34.44,34.36,34.37,19800.0,20.4737,20.5034,20.4558,20.4618,19800.0
2011-02-22 12:50:00,34.36,34.36,34.31,34.33,21600.0,20.4558,20.4558,20.426,20.4379,21600.0
2011-02-22 12:55:00,34.33,34.35,34.28,34.35,12450.0,20.4379,20.4498,20.4082,20.4498,12450.0
2011-02-22 13:00:00,34.34,34.35,34.28,34.3,28800.0,20.4439,20.4498,20.4082,20.4201,28800.0
2011-02-22 13:05:00,34.31,34.35,34.3,34.32,23100.0,20.426,20.4498,20.4201,20.432,23100.0
2011-02-22 13:10:00,34.31,34.33,34.23,34.25,48000.0,20.426,20.4379,20.3784,20.3903,48000.0
2011-02-22 13:15:00,34.25,34.27,34.21,34.21,16950.0,20.3903,20.4022,20.3665,20.3665,16950.0
2011-02-22 13:20:00,34.21,34.21,34.12,34.14,47400.0,20.3665,20.3665,20.3129,20.3248,47400.0
2011-02-22 13:25:00,34.14,34.19,34.14,34.16,18750.0,20.3248,20.3546,20.3248,20.3367,18750.0
2011-02-22 13:30:00,34.17,34.2,34.11,34.11,21150.0,20.3427,20.3605,20.307,20.307,21150.0
2011-02-22 13:35:00,34.11,34.17,34.11,34.17,22500.0,20.307,20.3427,20.307,20.3427,22500.0
2011-02-22 13:40:00,34.17,34.21,34.12,34.13,33000.0,20.3427,20.3665,20.3129,20.3189,33000.0
2011-02-22 13:45:00,34.13,34.13,34.07,34.08,46950.0,20.3189,20.3189,20.2832,20.2891,46950.0
2011-02-22 13:50:00,34.08,34.18,34.06,34.15,36600.0,20.2891,20.3486,20.2772,20.3308,36600.0
2011-02-22 13:55:00,34.14,34.17,34.11,34.13,64350.0,20.3248,20.3427,20.307,20.3189,64350.0
2011-02-22 14:00:00,34.15,34.19,34.15,34.16,18000.0,20.3308,20.3546,20.3308,20.3367,18000.0
2011-02-22 14:05:00,34.16,34.18,34.06,34.12,34950.0,20.3367,20.3486,20.2772,20.3129,34950.0
2011-02-22 14:10:00,34.11,34.13,34.06,34.07,28200.0,20.307,20.3189,20.2772,20.2832,28200.0
2011-02-22 14:15:00,34.08,34.09,34.03,34.05,19800.0,20.2891,20.2951,20.2593,20.2712,19800.0
2011-02-22 14:20:00,34.05,34.07,34.04,34.07,16500.0,20.2712,20.2832,20.2653,20.2832,16500.0
2011-02-22 14:25:00,34.07,34.15,34.04,34.13,25350.0,20.2832,20.3308,20.2653,20.3189,25350.0
2011-02-22 14:30:00,34.12,34.21,34.12,34.2,28800.0,20.3129,20.3665,20.3129,20.3605,28800.0
2011-02-22 14:35:00,34.19,34.21,34.17,34.17,27600.0,20.3546,20.3665,20.3427,20.3427,27600.0
2011-02-22 14:40:00,34.17,34.21,34.13,34.21,25350.0,20.3427,20.3665,20.3189,20.3665,25350.0
2011-02-22 14:45:00,34.2,34.22,34.19,34.22,23400.0,20.3605,20.3725,20.3546,20.3725,23400.0
2011-02-22 14:50:00,34.21,34.22,34.17,34.18,20100.0,20.3665,20.3725,20.3427,20.3486,20100.0
2011-02-22 14:55:00,34.17,34.21,34.15,34.15,23100.0,20.3427,20.3665,20.3308,20.3308,23100.0
2011-02-22 15:00:00,34.15,34.19,34.15,34.16,28500.0,20.3308,20.3546,20.3308,20.3367,28500.0
2011-02-22 15:05:00,34.16,34.16,34.07,34.11,41100.0,20.3367,20.3367,20.2832,20.307,41100.0
2011-02-22 15:10:00,34.11,34.13,34.08,34.13,34500.0,20.307,20.3189,20.2891,20.3189,34500.0
2011-02-22 15:15:00,34.13,34.14,34.02,34.03,35550.0,20.3189,20.3248,20.2534,20.2593,35550.0
2011-02-22 15:20:00,34.03,34.05,34.01,34.01,43050.0,20.2593,20.2712,20.2474,20.2474,43050.0
2011-02-22 15:25:00,34.01,34.03,33.97,33.97,40500.0,20.2474,20.2593,20.2236,20.2236,40500.0
2011-02-22 15:30:00,33.98,34.04,33.98,34.01,51900.0,20.2296,20.2653,20.2296,20.2474,51900.0
2011-02-22 15:35:00,34.01,34.03,33.94,33.98,58350.0,20.2474,20.2593,20.2058,20.2296,58350.0
2011-02-22 15:40:00,33.97,34.03,33.97,33.97,74850.0,20.2236,20.2593,20.2236,20.2236,74850.0
2011-02-22 15:45:00,33.97,34.03,33.97,33.98,109500.0,20.2236,20.2593,20.2236,20.2296,109500.0
2011-02-22 15:50:00,33.98,34.01,33.97,33.99,114000.0,20.2296,20.2474,20.2236,20.2355,114000.0
2011-02-22 15:55:00,33.99,34.02,33.96,34.0,229950.0,20.2355,20.2534,20.2177,20.2415,229950.0
2011-02-23 09:30:00,34.07,34.08,33.98,34.07,124800.0,20.2832,20.2891,20.2296,20.2832,124800.0
2011-02-23 09:35:00,34.07,34.13,33.98,34.03,72600.0,20.2832,20.3189,20.2296,20.2593,72600.0
2011-02-23 09:40:00,34.02,34.13,33.99,34.1,39900.0,20.2534,20.3189,20.2355,20.301,39900.0
2011-02-23 09:45:00,34.1,34.1,33.84,33.88,58200.0,20.301,20.301,20.1462,20.17,58200.0
2011-02-23 09:50:00,33.89,33.91,33.79,33.85,36000.0,20.176,20.1879,20.1165,20.1522,36000.0
2011-02-23 09:55:00,33.87,33.95,33.83,33.85,38400.0,20.1641,20.2117,20.1403,20.1522,38400.0
2011-02-23 10:00:00,33.83,33.94,33.78,33.82,39300.0,20.1403,20.2058,20.1105,20.1343,39300.0
2011-02-23 10:05:00,33.81,33.83,33.71,33.72,57900.0,20.1284,20.1403,20.0688,20.0748,57900.0
2011-02-23 10:10:00,33.71,33.73,33.65,33.69,61200.0,20.0688,20.0807,20.0331,20.0569,61200.0
2011-02-23 10:15:00,33.69,33.7,33.61,33.63,69600.0,20.0569,20.0629,20.0093,20.0212,69600.0
2011-02-23 10:20:00,33.63,33.69,33.61,33.67,117600.0,20.0212,20.0569,20.0093,20.045,117600.0
2011-02-23 10:25:00,33.67,33.73,33.65,33.71,28950.0,20.045,20.0807,20.0331,20.0688,28950.0
2011-02-23 10:30:00,33.68,33.75,33.58,33.59,57750.0,20.051,20.0926,19.9914,19.9974,57750.0
2011-02-23 10:35:00,33.58,33.58,33.5,33.52,29100.0,19.9914,19.9914,19.9438,19.9557,29100.0
2011-02-23 10:40:00,33.51,33.8,33.43,33.49,61800.0,19.9498,20.1224,19.9021,19.9379,61800.0
2011-02-23 10:45:00,33.49,33.53,33.47,33.47,22650.0,19.9379,19.9617,19.926,19.926,22650.0
2011-02-23 10:50:00,33.47,33.55,33.46,33.52,38250.0,19.926,19.9736,19.92,19.9557,38250.0
2011-02-23 10:55:00,33.51,33.73,33.5,33.51,69750.0,19.9498,20.0807,19.9438,19.9498,69750.0
2011-02-23 11:00:00,33.51,33.55,33.48,33.54,33600.0,19.9498,19.9736,19.9319,19.9676,33600.0
2011-02-23 11:05:00,33.55,33.64,33.53,33.6,19200.0,19.9736,20.0272,19.9617,20.0033,19200.0
2011-02-23 11:10:00,33.61,33.61,33.47,33.47,24150.0,20.0093,20.0093,19.926,19.926,24150.0
2011-02-23 11:15:00,33.46,33.56,33.46,33.51,77400.0,19.92,19.9795,19.92,19.9498,77400.0
2011-02-23 11:20:00,33.53,33.55,33.5,33.55,19350.0,19.9617,19.9736,19.9438,19.9736,19350.0
2011-02-23 11:25:00,33.54,33.57,33.51,33.51,21450.0,19.9676,19.9855,19.9498,19.9498,21450.0
2011-02-23 11:30:00,33.51,33.57,33.49,33.53,95550.0,19.9498,19.9855,19.9379,19.9617,95550.0
2011-02-23 11:35:00,33.51,33.52,33.45,33.46,45900.0,19.9498,19.9557,19.914,19.92,45900.0
2011-02-23 11:40:00,33.47,33.49,33.44,33.45,42600.0,19.926,19.9379,19.9081,19.914,42600.0
2011-02-23 11:45:00,33.45,33.47,33.43,33.44,26400.0,19.914,19.926,19.9021,19.9081,26400.0
2011-02-23 11:50:00,33.43,33.49,33.41,33.45,36150.0,19.9021,19.9379,19.8902,19.914,36150.0
2011-02-23 11:55:00,33.47,33.47,33.35,33.36,28350.0,19.926,19.926,19.8545,19.8605,28350.0
2011-02-23 12:00:00,33.37,33.37,33.25,33.25,48900.0,19.8664,19.8664,19.795,19.795,48900.0
2011-02-23 12:05:00,33.26,33.27,33.12,33.13,75750.0,19.8009,19.8069,19.7176,19.7235,75750.0
2011-02-23 12:10:00,33.12,33.17,33.11,33.16,43350.0,19.7176,19.7474,19.7116,19.7414,43350.0
2011-02-23 12:15:00,33.15,33.19,33.09,33.09,58650.0,19.7354,19.7593,19.6997,19.6997,58650.0
2011-02-23 12:20:00,33.09,33.24,33.05,33.22,59550.0,19.6997,19.789,19.6759,19.7771,59550.0
2011-02-23 12:25:00,33.21,33.25,33.16,33.25,35250.0,19.7712,19.795,19.7414,19.795,35250.0
2011-02-23 12:30:00,33.25,33.25,33.21,33.25,36000.0,19.795,19.795,19.7712,19.795,36000.0
2011-02-23 12:35:00,33.25,33.33,33.24,33.29,27000.0,19.795,19.8426,19.789,19.8188,27000.0
2011-02-23 12:40:00,33.3,33.33,33.24,33.27,21000.0,19.8247,19.8426,19.789,19.8069,21000.0
2011-02-23 12:45:00,33.27,33.27,33.15,33.17,49050.0,19.8069,19.8069,19.7354,19.7474,49050.0
2011-02-23 12:50:00,33.17,33.17,33.11,33.12,40800.0,19.7474,19.7474,19.7116,19.7176,40800.0
2011-02-23 12:55:00,33.12,33.25,33.11,33.23,49350.0,19.7176,19.795,19.7116,19.7831,49350.0
2011-02-23 13:00:00,33.23,33.23,33.17,33.19,28500.0,19.7831,19.7831,19.7474,19.7593,28500.0
2011-02-23 13:05:00,33.19,33.2,33.11,33.11,42750.0,19.7593,19.7652,19.7116,19.7116,42750.0
2011-02-23 13:10:00,33.11,33.13,33.06,33.06,50700.0,19.7116,19.7235,19.6819,19.6819,50700.0
2011-02-23 13:15:00,33.05,33.06,32.97,32.99,78750.0,19.6759,19.6819,19.6283,19.6402,78750.0
2011-02-23 13:20:00,32.99,33.14,32.95,33.13,37500.0,19.6402,19.7295,19.6164,19.7235,37500.0
2011-02-23 13:25:00,33.13,33.18,33.09,33.11,40500.0,19.7235,19.7533,19.6997,19.7116,40500.0
2011-02-23 13:30:00,33.11,33.11,33.05,33.08,25500.0,19.7116,19.7116,19.6759,19.6938,25500.0
2011-02-23 13:35:00,33.07,33.17,33.07,33.15,42900.0,19.6878,19.7474,19.6878,19.7354,42900.0
2011-02-23 13:40:00,33.15,33.15,33.07,33.13,62550.0,19.7354,19.7354,19.6878,19.7235,62550.0
2011-02-23 13:45:00,33.13,33.21,33.1,33.11,59100.0,19.7235,19.7712,19.7057,19.7116,59100.0
2011-02-23 13:50:00,33.1,33.23,33.1,33.2,86400.0,19.7057,19.7831,19.7057,19.7652,86400.0
2011-02-23 13:55:00,33.2,33.21,33.13,33.15,67800.0,19.7652,19.7712,19.7235,19.7354,67800.0
2011-02-23 14:00:00,33.15,33.25,33.14,33.25,37950.0,19.7354,19.795,19.7295,19.795,37950.0
2011-02-23 14:05:00,33.25,33.25,33.19,33.22,46500.0,19.795,19.795,19.7593,19.7771,46500.0
2011-02-23 14:10:00,33.22,33.23,33.12,33.13,66000.0,19.7771,19.7831,19.7176,19.7235,66000.0
2011-02-23 14:15:00,33.13,33.22,33.13,33.22,74700.0,19.7235,19.7771,19.7235,19.7771,74700.0
2011-02-23 14:20:00,33.22,33.29,33.21,33.28,47550.0,19.7771,19.8188,19.7712,19.8128,47550.0
2011-02-23 14:25:00,33.27,33.31,33.25,33.27,52650.0,19.8069,19.8307,19.795,19.8069,52650.0
2011-02-23 14:30:00,33.27,33.38,33.26,33.33,106500.0,19.8069,19.8724,19.8009,19.8426,106500.0
2011-02-23 14:35:00,33.33,33.33,33.24,33.24,46500.0,19.8426,19.8426,19.789,19.789,46500.0
2011-02-23 14:40:00,33.24,33.27,33.21,33.21,64350.0,19.789,19.8069,19.7712,19.7712,64350.0
2011-02-23 14:45:00,33.22,33.24,33.15,33.19,38400.0,19.7771,19.789,19.7354,19.7593,38400.0
2011-02-23 14:50:00,33.18,33.21,33.16,33.21,30450.0,19.7533,19.7712,19.7414,19.7712,30450.0
2011-02-23 14:55:00,33.21,33.29,33.2,33.27,45300.0,19.7712,19.8188,19.7652,19.8069,45300.0
2011-02-23 15:00:00,33.29,33.33,33.27,33.31,41400.0,19.8188,19.8426,19.8069,19.8307,41400.0
2011-02-23 15:05:00,33.33,33.36,33.27,33.27,100650.0,19.8426,19.8605,19.8069,19.8069,100650.0
2011-02-23 15:10:00,33.27,33.34,33.27,33.29,56250.0,19.8069,19.8486,19.8069,19.8188,56250.0
2011-02-23 15:15:00,33.27,33.31,33.23,33.27,82200.0,19.8069,19.8307,19.7831,19.8069,82200.0
2011-02-23 15:20:00,33.27,33.41,33.27,33.37,54600.0,19.8069,19.8902,19.8069,19.8664,54600.0
2011-02-23 15:25:00,33.37,33.43,33.35,33.37,69750.0,19.8664,19.9021,19.8545,19.8664,69750.0
2011-02-23 15:30:00,33.37,33.39,33.31,33.36,157500.0,19.8664,19.8783,19.8307,19.8605,157500.0
2011-02-23 15:35:00,33.36,33.4,33.33,33.39,93450.0,19.8605,19.8843,19.8426,19.8783,93450.0
2011-02-23 15:40:00,33.4,33.4,33.3,33.31,81150.0,19.8843,19.8843,19.8247,19.8307,81150.0
2011-02-23 15:45:00,33.31,33.31,33.19,33.28,122700.0,19.8307,19.8307,19.7593,19.8128,122700.0
2011-02-23 15:50:00,33.27,33.3,33.23,33.23,119700.0,19.8069,19.8247,19.7831,19.7831,119700.0
2011-02-23 15:55:00,33.23,33.29,33.22,33.23,216150.0,19.7831,19.8188,19.7771,19.7831,216150.0
2011-02-24 09:30:00,33.21,33.26,33.02,33.23,123600.0,19.7712,19.8009,19.658,19.7831,123600.0
2011-02-24 09:35:00,33.23,33.39,33.23,33.35,78000.0,19.7831,19.8783,19.7831,19.8545,78000.0
2011-02-24 09:40:00,33.35,33.41,33.29,33.41,63450.0,19.8545,19.8902,19.8188,19.8902,63450.0
2011-02-24 09:45:00,33.41,33.42,33.34,33.36,65550.0,19.8902,19.8962,19.8486,19.8605,65550.0
2011-02-24 09:50:00,33.36,33.36,33.23,33.3,41850.0,19.8605,19.8605,19.7831,19.8247,41850.0
2011-02-24 09:55:00,33.3,33.39,33.27,33.35,38400.0,19.8247,19.8783,19.8069,19.8545,38400.0
2011-02-24 10:00:00,33.33,33.37,33.23,33.26,28200.0,19.8426,19.8664,19.7831,19.8009,28200.0
2011-02-24 10:05:00,33.27,33.41,33.27,33.41,35700.0,19.8069,19.8902,19.8069,19.8902,35700.0
2011-02-24 10:10:00,33.39,33.39,33.33,33.37,33300.0,19.8783,19.8783,19.8426,19.8664,33300.0
2011-02-24 10:15:00,33.37,33.51,33.31,33.49,28350.0,19.8664,19.9498,19.8307,19.9379,28350.0
2011-02-24 10:20:00,33.49,33.56,33.49,33.53,23250.0,19.9379,19.9795,19.9379,19.9617,23250.0
2011-02-24 10:25:00,33.53,33.53,33.41,33.45,20400.0,19.9617,19.9617,19.8902,19.914,20400.0
2011-02-24 10:30:00,33.45,33.45,33.3,33.35,25650.0,19.914,19.914,19.8247,19.8545,25650.0
2011-02-24 10:35:00,33.33,33.35,33.26,33.26,30600.0,19.8426,19.8545,19.8009,19.8009,30600.0
2011-02-24 10:40:00,33.26,33.3,33.2,33.21,25350.0,19.8009,19.8247,19.7652,19.7712,25350.0
2011-02-24 10:45:00,33.21,33.22,33.16,33.21,22650.0,19.7712,19.7771,19.7414,19.7712,22650.0
2011-02-24 10:50:00,33.21,33.26,33.18,33.26,22200.0,19.7712,19.8009,19.7533,19.8009,22200.0
2011-02-24 10:55:00,33.25,33.27,33.18,33.2,22350.0,19.795,19.8069,19.7533,19.7652,22350.0
2011-02-24 11:00:00,33.21,33.24,33.19,33.2,15150.0,19.7712,19.789,19.7593,19.7652,15150.0
2011-02-24 11:05:00,33.21,33.3,33.18,33.29,23400.0,19.7712,19.8247,19.7533,19.8188,23400.0
2011-02-24 11:10:00,33.28,33.31,33.15,33.17,33150.0,19.8128,19.8307,19.7354,19.7474,33150.0
2011-02-24 11:15:00,33.15,33.2,33.15,33.19,22650.0,19.7354,19.7652,19.7354,19.7593,22650.0
2011-02-24 11:20:00,33.19,33.21,33.15,33.2,31800.0,19.7593,19.7712,19.7354,19.7652,31800.0
2011-02-24 11:25:00,33.19,33.27,33.18,33.24,36600.0,19.7593,19.8069,19.7533,19.789,36600.0
2011-02-24 11:30:00,33.25,33.25,33.17,33.18,30750.0,19.795,19.795,19.7474,19.7533,30750.0
2011-02-24 11:35:00,33.18,33.2,33.12,33.17,16050.0,19.7533,19.7652,19.7176,19.7474,16050.0
2011-02-24 11:40:00,33.17,33.19,33.15,33.15,22050.0,19.7474,19.7593,19.7354,19.7354,22050.0
2011-02-24 11:45:00,33.15,33.15,32.99,33.06,58050.0,19.7354,19.7354,19.6402,19.6819,58050.0
2011-02-24 11:50:00,33.05,33.16,33.05,33.15,24000.0,19.6759,19.7414,19.6759,19.7354,24000.0
2011-02-24 11:55:00,33.15,33.19,33.14,33.17,6000.0,19.7354,19.7593,19.7295,19.7474,6000.0
2011-02-24 12:00:00,33.17,33.19,33.06,33.12,21150.0,19.7474,19.7593,19.6819,19.7176,21150.0
2011-02-24 12:05:00,33.11,33.12,33.03,33.07,28500.0,19.7116,19.7176,19.664,19.6878,28500.0
2011-02-24 12:10:00,33.07,33.17,33.07,33.14,21450.0,19.6878,19.7474,19.6878,19.7295,21450.0
2011-02-24 12:15:00,33.13,33.21,33.13,33.21,20550.0,19.7235,19.7712,19.7235,19.7712,20550.0
2011-02-24 12:20:00,33.21,33.21,33.15,33.15,16350.0,19.7712,19.7712,19.7354,19.7354,16350.0
2011-02-24 12:25:00,33.17,33.17,33.07,33.09,29550.0,19.7474,19.7474,19.6878,19.6997,29550.0
2011-02-24 12:30:00,33.1,33.14,33.0,33.01,73800.0,19.7057,19.7295,19.6461,19.6521,73800.0
2011-02-24 12:35:00,33.0,33.09,32.97,33.09,22200.0,19.6461,19.6997,19.6283,19.6997,22200.0
2011-02-24 12:40:00,33.09,33.09,33.01,33.03,16350.0,19.6997,19.6997,19.6521,19.664,16350.0
2011-02-24 12:45:00,33.02,33.02,32.97,33.0,25800.0,19.658,19.658,19.6283,19.6461,25800.0
2011-02-24 12:50:00,33.0,33.03,32.97,33.03,30300.0,19.6461,19.664,19.6283,19.664,30300.0
2011-02-24 12:55:00,33.04,33.12,33.04,33.11,15300.0,19.67,19.7176,19.67,19.7116,15300.0
2011-02-24 13:00:00,33.09,33.19,33.05,33.19,116550.0,19.6997,19.7593,19.6759,19.7593,116550.0
2011-02-24 13:05:00,33.19,33.21,33.08,33.08,161100.0,19.7593,19.7712,19.6938,19.6938,161100.0
2011-02-24 13:10:00,33.07,33.12,33.05,33.11,45150.0,19.6878,19.7176,19.6759,19.7116,45150.0
2011-02-24 13:15:00,33.1,33.16,33.05,33.13,30450.0,19.7057,19.7414,19.6759,19.7235,30450.0
2011-02-24 13:20:00,33.13,33.13,33.02,33.03,21450.0,19.7235,19.7235,19.658,19.664,21450.0
2011-02-24 13:25:00,33.04,33.04,32.98,33.02,27900.0,19.67,19.67,19.6342,19.658,27900.0
2011-02-24 13:30:00,33.01,33.13,33.01,33.12,23700.0,19.6521,19.7235,19.6521,19.7176,23700.0
2011-02-24 13:35:00,33.11,33.13,33.1,33.13,16800.0,19.7116,19.7235,19.7057,19.7235,16800.0
2011-02-24 13:40:00,33.13,33.13,33.01,33.01,28650.0,19.7235,19.7235,19.6521,19.6521,28650.0
2011-02-24 13:45:00,33.01,33.01,32.86,32.89,63150.0,19.6521,19.6521,19.5628,19.5807,63150.0
2011-02-24 13:50:00,32.89,32.95,32.88,32.92,36150.0,19.5807,19.6164,19.5747,19.5985,36150.0
2011-02-24 13:55:00,32.91,32.94,32.84,32.94,69300.0,19.5926,19.6104,19.5509,19.6104,69300.0
2011-02-24 14:00:00,32.94,33.01,32.94,33.0,27750.0,19.6104,19.6521,19.6104,19.6461,27750.0
2011-02-24 14:05:00,33.0,33.03,32.93,33.01,23250.0,19.6461,19.664,19.6045,19.6521,23250.0
2011-02-24 14:10:00,33.01,33.1,33.0,33.08,29400.0,19.6521,19.7057,19.6461,19.6938,29400.0
2011-02-24 14:15:00,33.07,33.15,33.06,33.11,119700.0,19.6878,19.7354,19.6819,19.7116,119700.0
2011-02-24 14:20:00,33.11,33.15,33.11,33.14,141750.0,19.7116,19.7354,19.7116,19.7295,141750.0
2011-02-24 14:25:00,33.14,33.21,33.13,33.16,26250.0,19.7295,19.7712,19.7235,19.7414,26250.0
2011-02-24 14:30:00,33.14,33.28,33.09,33.25,64050.0,19.7295,19.8128,19.6997,19.795,64050.0
2011-02-24 14:35:00,33.24,33.25,33.19,33.21,32400.0,19.789,19.795,19.7593,19.7712,32400.0
2011-02-24 14:40:00,33.22,33.23,33.15,33.15,46050.0,19.7771,19.7831,19.7354,19.7354,46050.0
2011-02-24 14:45:00,33.15,33.22,33.11,33.22,43200.0,19.7354,19.7771,19.7116,19.7771,43200.0
2011-02-24 14:50:00,33.19,33.19,33.1,33.11,11100.0,19.7593,19.7593,19.7057,19.7116,11100.0
2011-02-24 14:55:00,33.12,33.21,33.12,33.21,28050.0,19.7176,19.7712,19.7176,19.7712,28050.0
2011-02-24 15:00:00,33.21,33.25,33.18,33.21,66150.0,19.7712,19.795,19.7533,19.7712,66150.0
2011-02-24 15:05:00,33.22,33.33,33.19,33.33,58050.0,19.7771,19.8426,19.7593,19.8426,58050.0
2011-02-24 15:10:00,33.33,33.33,33.27,33.33,60300.0,19.8426,19.8426,19.8069,19.8426,60300.0
2011-02-24 15:15:00,33.33,33.35,33.3,33.33,75300.0,19.8426,19.8545,19.8247,19.8426,75300.0
2011-02-24 15:20:00,33.33,33.38,33.33,33.37,69150.0,19.8426,19.8724,19.8426,19.8664,69150.0
2011-02-24 15:25:00,33.39,33.39,33.35,33.38,49950.0,19.8783,19.8783,19.8545,19.8724,49950.0
2011-02-24 15:30:00,33.38,33.49,33.38,33.47,147450.0,19.8724,19.9379,19.8724,19.926,147450.0
2011-02-24 15:35:00,33.47,33.47,33.37,33.37,51000.0,19.926,19.926,19.8664,19.8664,51000.0
2011-02-24 15:40:00,33.37,33.4,33.33,33.37,38250.0,19.8664,19.8843,19.8426,19.8664,38250.0
2011-02-24 15:45:00,33.37,33.4,33.31,33.32,47400.0,19.8664,19.8843,19.8307,19.8367,47400.0
2011-02-24 15:50:00,33.31,33.35,33.28,33.29,98700.0,19.8307,19.8545,19.8128,19.8188,98700.0
2011-02-24 15:55:00,33.3,33.33,33.28,33.29,111900.0,19.8247,19.8426,19.8128,19.8188,111900.0
2011-02-25 09:30:00,33.53,33.53,33.27,33.41,72750.0,19.9617,19.9617,19.8069,19.8902,72750.0
2011-02-25 09:35:00,33.43,33.52,33.39,33.39,70950.0,19.9021,19.9557,19.8783,19.8783,70950.0
2011-02-25 09:40:00,33.38,33.48,33.27,33.29,155250.0,19.8724,19.9319,19.8069,19.8188,155250.0
2011-02-25 09:45:00,33.29,33.37,33.24,33.32,33000.0,19.8188,19.8664,19.789,19.8367,33000.0
2011-02-25 09:50:00,33.31,33.31,33.2,33.23,60750.0,19.8307,19.8307,19.7652,19.7831,60750.0
2011-02-25 09:55:00,33.23,33.31,33.2,33.3,70350.0,19.7831,19.8307,19.7652,19.8247,70350.0
2011-02-25 10:00:00,33.29,33.37,33.29,33.34,42750.0,19.8188,19.8664,19.8188,19.8486,42750.0
2011-02-25 10:05:00,33.33,33.46,33.33,33.4,44400.0,19.8426,19.92,19.8426,19.8843,44400.0
2011-02-25 10:10:00,33.39,33.41,33.33,33.4,25500.0,19.8783,19.8902,19.8426,19.8843,25500.0
2011-02-25 10:15:00,33.39,33.43,33.29,33.29,17250.0,19.8783,19.9021,19.8188,19.8188,17250.0
2011-02-25 10:20:00,33.27,33.35,33.25,33.34,17850.0,19.8069,19.8545,19.795,19.8486,17850.0
2011-02-25 10:25:00,33.33,33.4,33.33,33.37,13650.0,19.8426,19.8843,19.8426,19.8664,13650.0
2011-02-25 10:30:00,33.38,33.39,33.29,33.29,27750.0,19.8724,19.8783,19.8188,19.8188,27750.0
2011-02-25 10:35:00,33.31,33.41,33.3,33.41,10650.0,19.8307,19.8902,19.8247,19.8902,10650.0
2011-02-25 10:40:00,33.41,33.49,33.41,33.49,18600.0,19.8902,19.9379,19.8902,19.9379,18600.0
2011-02-25 10:45:00,33.49,33.54,33.47,33.51,32250.0,19.9379,19.9676,19.926,19.9498,32250.0
2011-02-25 10:50:00,33.48,33.49,33.41,33.43,14850.0,19.9319,19.9379,19.8902,19.9021,14850.0
2011-02-25 10:55:00,33.43,33.49,33.43,33.47,11700.0,19.9021,19.9379,19.9021,19.926,11700.0
2011-02-25 11:00:00,33.47,33.49,33.45,33.47,14100.0,19.926,19.9379,19.914,19.926,14100.0
2011-02-25 11:05:00,33.48,33.51,33.47,33.49,17400.0,19.9319,19.9498,19.926,19.9379,17400.0
2011-02-25 11:10:00,33.49,33.56,33.46,33.51,40950.0,19.9379,19.9795,19.92,19.9498,40950.0
2011-02-25 11:15:00,33.51,33.53,33.49,33.49,13200.0,19.9498,19.9617,19.9379,19.9379,13200.0
2011-02-25 11:20:00,33.5,33.52,33.47,33.49,9750.0,19.9438,19.9557,19.926,19.9379,9750.0
2011-02-25 11:25:00,33.47,33.48,33.37,33.39,35550.0,19.926,19.9319,19.8664,19.8783,35550.0
2011-02-25 11:30:00,33.4,33.45,33.37,33.45,24300.0,19.8843,19.914,19.8664,19.914,24300.0
2011-02-25 11:35:00,33.46,33.46,33.41,33.42,11250.0,19.92,19.92,19.8902,19.8962,11250.0
2011-02-25 11:40:00,33.41,33.41,33.33,33.35,28800.0,19.8902,19.8902,19.8426,19.8545,28800.0
2011-02-25 11:45:00,33.33,33.37,33.29,33.34,137100.0,19.8426,19.8664,19.8188,19.8486,137100.0
2011-02-25 11:50:00,33.34,33.37,33.31,33.37,64950.0,19.8486,19.8664,19.8307,19.8664,64950.0
2011-02-25 11:55:00,33.36,33.39,33.35,33.39,19050.0,19.8605,19.8783,19.8545,19.8783,19050.0
2011-02-25 12:00:00,33.39,33.45,33.38,33.44,25950.0,19.8783,19.914,19.8724,19.9081,25950.0
2011-02-25 12:05:00,33.43,33.44,33.39,33.4,44550.0,19.9021,19.9081,19.8783,19.8843,44550.0
2011-02-25 12:10:00,33.4,33.43,33.4,33.42,17700.0,19.8843,19.9021,19.8843,19.8962,17700.0
2011-02-25 12:15:00,33.41,33.43,33.37,33.39,19200.0,19.8902,19.9021,19.8664,19.8783,19200.0
2011-02-25 12:20:00,33.39,33.43,33.37,33.43,8400.0,19.8783,19.9021,19.8664,19.9021,8400.0
2011-02-25 12:25:00,33.43,33.49,33.42,33.48,7650.0,19.9021,19.9379,19.8962,19.9319,7650.0
2011-02-25 12:30:00,33.47,33.5,33.43,33.49,20550.0,19.926,19.9438,19.9021,19.9379,20550.0
2011-02-25 12:35:00,33.49,33.52,33.41,33.42,15900.0,19.9379,19.9557,19.8902,19.8962,15900.0
2011-02-25 12:40:00,33.43,33.46,33.41,33.42,21150.0,19.9021,19.92,19.8902,19.8962,21150.0
2011-02-25 12:45:00,33.42,33.48,33.41,33.45,16950.0,19.8962,19.9319,19.8902,19.914,16950.0
2011-02-25 12:50:00,33.46,33.46,33.4,33.41,10200.0,19.92,19.92,19.8843,19.8902,10200.0
2011-02-25 12:55:00,33.42,33.45,33.42,33.45,4200.0,19.8962,19.914,19.8962,19.914,4200.0
2011-02-25 13:00:00,33.44,33.45,33.41,33.43,4500.0,19.9081,19.914,19.8902,19.9021,4500.0
2011-02-25 13:05:00,33.43,33.45,33.41,33.45,9150.0,19.9021,19.914,19.8902,19.914,9150.0
2011-02-25 13:10:00,33.45,33.47,33.42,33.47,30000.0,19.914,19.926,19.8962,19.926,30000.0
2011-02-25 13:15:00,33.47,33.47,33.42,33.47,32700.0,19.926,19.926,19.8962,19.926,32700.0
2011-02-25 13:20:00,33.47,33.48,33.42,33.42,19650.0,19.926,19.9319,19.8962,19.8962,19650.0
2011-02-25 13:25:00,33.43,33.48,33.41,33.43,32700.0,19.9021,19.9319,19.8902,19.9021,32700.0
2011-02-25 13:30:00,33.43,33.43,33.37,33.37,8100.0,19.9021,19.9021,19.8664,19.8664,8100.0
2011-02-25 13:35:00,33.37,33.42,33.37,33.42,9750.0,19.8664,19.8962,19.8664,19.8962,9750.0
2011-02-25 13:40:00,33.42,33.43,33.41,33.43,21300.0,19.8962,19.9021,19.8902,19.9021,21300.0
2011-02-25 13:45:00,33.42,33.46,33.42,33.43,16350.0,19.8962,19.92,19.8962,19.9021,16350.0
2011-02-25 13:50:00,33.42,33.42,33.4,33.41,9750.0,19.8962,19.8962,19.8843,19.8902,9750.0
2011-02-25 13:55:00,33.41,33.41,33.37,33.4,11850.0,19.8902,19.8902,19.8664,19.8843,11850.0
2011-02-25 14:00:00,33.39,33.41,33.39,33.39,11850.0,19.8783,19.8902,19.8783,19.8783,11850.0
2011-02-25 14:05:00,33.39,33.49,33.39,33.49,23250.0,19.8783,19.9379,19.8783,19.9379,23250.0
2011-02-25 14:10:00,33.48,33.49,33.46,33.48,11700.0,19.9319,19.9379,19.92,19.9319,11700.0
2011-02-25 14:15:00,33.49,33.51,33.43,33.45,14550.0,19.9379,19.9498,19.9021,19.914,14550.0
2011-02-25 14:20:00,33.46,33.48,33.44,33.45,12300.0,19.92,19.9319,19.9081,19.914,12300.0
2011-02-25 14:25:00,33.46,33.48,33.38,33.41,18300.0,19.92,19.9319,19.8724,19.8902,18300.0
2011-02-25 14:30:00,33.41,33.47,33.41,33.47,13050.0,19.8902,19.926,19.8902,19.926,13050.0
2011-02-25 14:35:00,33.44,33.46,33.43,33.43,8850.0,19.9081,19.92,19.9021,19.9021,8850.0
2011-02-25 14:40:00,33.43,33.46,33.43,33.46,9300.0,19.9021,19.92,19.9021,19.92,9300.0
2011-02-25 14:45:00,33.47,33.48,33.44,33.45,15450.0,19.926,19.9319,19.9081,19.914,15450.0
2011-02-25 14:50:00,33.45,33.47,33.39,33.42,30000.0,19.914,19.926,19.8783,19.8962,30000.0
2011-02-25 14:55:00,33.43,33.47,33.41,33.45,10350.0,19.9021,19.926,19.8902,19.914,10350.0
2011-02-25 15:00:00,33.45,33.46,33.43,33.44,9900.0,19.914,19.92,19.9021,19.9081,9900.0
2011-02-25 15:05:00,33.44,33.47,33.44,33.47,18150.0,19.9081,19.926,19.9081,19.926,18150.0
2011-02-25 15:10:00,33.47,33.51,33.46,33.48,26850.0,19.926,19.9498,19.92,19.9319,26850.0
2011-02-25 15:15:00,33.49,33.49,33.44,33.45,7650.0,19.9379,19.9379,19.9081,19.914,7650.0
2011-02-25 15:20:00,33.44,33.45,33.41,33.41,11850.0,19.9081,19.914,19.8902,19.8902,11850.0
2011-02-25 15:25:00,33.42,33.47,33.41,33.45,19800.0,19.8962,19.926,19.8902,19.914,19800.0
2011-02-25 15:30:00,33.45,33.47,33.44,33.45,23550.0,19.914,19.926,19.9081,19.914,23550.0
2011-02-25 15:35:00,33.45,33.49,33.45,33.47,29850.0,19.914,19.9379,19.914,19.926,29850.0
2011-02-25 15:40:00,33.46,33.46,33.41,33.41,38100.0,19.92,19.92,19.8902,19.8902,38100.0
2011-02-25 15:45:00,33.42,33.43,33.41,33.41,75300.0,19.8962,19.9021,19.8902,19.8902,75300.0
2011-02-25 15:50:00,33.41,33.43,33.39,33.43,90900.0,19.8902,19.9021,19.8783,19.9021,90900.0
2011-02-25 15:55:00,33.42,33.47,33.41,33.41,125550.0,19.8962,19.926,19.8902,19.8902,125550.0
2011-02-28 09:30:00,33.61,33.81,33.52,33.65,84300.0,20.0093,20.1284,19.9557,20.0331,84300.0
2011-02-28 09:35:00,33.65,33.74,33.6,33.63,76200.0,20.0331,20.0867,20.0033,20.0212,76200.0
2011-02-28 09:40:00,33.61,33.61,33.44,33.47,74100.0,20.0093,20.0093,19.9081,19.926,74100.0
2011-02-28 09:45:00,33.47,33.56,33.43,33.55,47400.0,19.926,19.9795,19.9021,19.9736,47400.0
2011-02-28 09:50:00,33.55,33.56,33.47,33.49,39450.0,19.9736,19.9795,19.926,19.9379,39450.0
2011-02-28 09:55:00,33.49,33.53,33.46,33.5,36750.0,19.9379,19.9617,19.92,19.9438,36750.0
2011-02-28 10:00:00,33.51,33.56,33.47,33.53,43950.0,19.9498,19.9795,19.926,19.9617,43950.0
2011-02-28 10:05:00,33.55,33.55,33.41,33.42,29850.0,19.9736,19.9736,19.8902,19.8962,29850.0
2011-02-28 10:10:00,33.42,33.48,33.39,33.48,38850.0,19.8962,19.9319,19.8783,19.9319,38850.0
2011-02-28 10:15:00,33.47,33.53,33.47,33.53,32250.0,19.926,19.9617,19.926,19.9617,32250.0
2011-02-28 10:20:00,33.53,33.56,33.49,33.52,30450.0,19.9617,19.9795,19.9379,19.9557,30450.0
2011-02-28 10:25:00,33.52,33.55,33.5,33.5,20400.0,19.9557,19.9736,19.9438,19.9438,20400.0
2011-02-28 10:30:00,33.51,33.57,33.5,33.53,32700.0,19.9498,19.9855,19.9438,19.9617,32700.0
2011-02-28 10:35:00,33.51,33.51,33.45,33.46,29100.0,19.9498,19.9498,19.914,19.92,29100.0
2011-02-28 10:40:00,33.47,33.47,33.41,33.41,28800.0,19.926,19.926,19.8902,19.8902,28800.0
2011-02-28 10:45:00,33.4,33.41,33.37,33.39,21000.0,19.8843,19.8902,19.8664,19.8783,21000.0
2011-02-28 10:50:00,33.39,33.39,33.33,33.38,32700.0,19.8783,19.8783,19.8426,19.8724,32700.0
2011-02-28 10:55:00,33.39,33.48,33.39,33.47,14700.0,19.8783,19.9319,19.8783,19.926,14700.0
2011-02-28 11:00:00,33.47,33.48,33.43,33.45,16650.0,19.926,19.9319,19.9021,19.914,16650.0
2011-02-28 11:05:00,33.44,33.48,33.41,33.48,22350.0,19.9081,19.9319,19.8902,19.9319,22350.0
2011-02-28 11:10:00,33.48,33.51,33.47,33.5,20550.0,19.9319,19.9498,19.926,19.9438,20550.0
2011-02-28 11:15:00,33.51,33.51,33.46,33.47,24150.0,19.9498,19.9498,19.92,19.926,24150.0
2011-02-28 11:20:00,33.47,33.47,33.41,33.42,15600.0,19.926,19.926,19.8902,19.8962,15600.0
2011-02-28 11:25:00,33.41,33.42,33.33,33.33,30450.0,19.8902,19.8962,19.8426,19.8426,30450.0
2011-02-28 11:30:00,33.33,33.37,33.31,33.35,32250.0,19.8426,19.8664,19.8307,19.8545,32250.0
2011-02-28 11:35:00,33.35,33.35,33.27,33.28,29100.0,19.8545,19.8545,19.8069,19.8128,29100.0
2011-02-28 11:40:00,33.27,33.33,33.27,33.31,22500.0,19.8069,19.8426,19.8069,19.8307,22500.0
2011-02-28 11:45:00,33.3,33.33,33.29,33.33,16350.0,19.8247,19.8426,19.8188,19.8426,16350.0
2011-02-28 11:50:00,33.33,33.33,33.31,33.33,25050.0,19.8426,19.8426,19.8307,19.8426,25050.0
2011-02-28 11:55:00,33.33,33.33,33.31,33.32,16800.0,19.8426,19.8426,19.8307,19.8367,16800.0
2011-02-28 12:00:00,33.32,33.33,33.29,33.31,14100.0,19.8367,19.8426,19.8188,19.8307,14100.0
2011-02-28 12:05:00,33.31,33.31,33.29,33.31,11100.0,19.8307,19.8307,19.8188,19.8307,11100.0
2011-02-28 12:10:00,33.31,33.33,33.31,33.33,16050.0,19.8307,19.8426,19.8307,19.8426,16050.0
2011-02-28 12:15:00,33.33,33.33,33.31,33.31,15300.0,19.8426,19.8426,19.8307,19.8307,15300.0
2011-02-28 12:20:00,33.33,33.33,33.31,33.31,18900.0,19.8426,19.8426,19.8307,19.8307,18900.0
2011-02-28 12:25:00,33.32,33.33,33.3,33.33,11400.0,19.8367,19.8426,19.8247,19.8426,11400.0
2011-02-28 12:30:00,33.33,33.33,33.32,33.33,13200.0,19.8426,19.8426,19.8367,19.8426,13200.0
2011-02-28 12:35:00,33.33,33.33,33.29,33.3,24450.0,19.8426,19.8426,19.8188,19.8247,24450.0
2011-02-28 12:40:00,33.3,33.32,33.29,33.29,16350.0,19.8247,19.8367,19.8188,19.8188,16350.0
2011-02-28 12:45:00,33.29,33.31,33.25,33.25,31200.0,19.8188,19.8307,19.795,19.795,31200.0
2011-02-28 12:50:00,33.25,33.27,33.21,33.23,32250.0,19.795,19.8069,19.7712,19.7831,32250.0
2011-02-28 12:55:00,33.21,33.23,33.18,33.23,26400.0,19.7712,19.7831,19.7533,19.7831,26400.0
2011-02-28 13:00:00,33.21,33.21,33.14,33.17,19200.0,19.7712,19.7712,19.7295,19.7474,19200.0
2011-02-28 13:05:00,33.17,33.17,33.06,33.07,58650.0,19.7474,19.7474,19.6819,19.6878,58650.0
2011-02-28 13:10:00,33.06,33.08,33.03,33.03,86250.0,19.6819,19.6938,19.664,19.664,86250.0
2011-02-28 13:15:00,33.03,33.08,33.03,33.08,22350.0,19.664,19.6938,19.664,19.6938,22350.0
2011-02-28 13:20:00,33.07,33.1,33.05,33.05,26250.0,19.6878,19.7057,19.6759,19.6759,26250.0
2011-02-28 13:25:00,33.05,33.07,33.01,33.07,28050.0,19.6759,19.6878,19.6521,19.6878,28050.0
2011-02-28 13:30:00,33.07,33.11,33.06,33.11,22500.0,19.6878,19.7116,19.6819,19.7116,22500.0
2011-02-28 13:35:00,33.11,33.13,33.09,33.12,25800.0,19.7116,19.7235,19.6997,19.7176,25800.0
2011-02-28 13:40:00,33.11,33.14,33.11,33.13,16050.0,19.7116,19.7295,19.7116,19.7235,16050.0
2011-02-28 13:45:00,33.13,33.13,33.1,33.11,15900.0,19.7235,19.7235,19.7057,19.7116,15900.0
2011-02-28 13:50:00,33.12,33.13,33.11,33.12,11550.0,19.7176,19.7235,19.7116,19.7176,11550.0
2011-02-28 13:55:00,33.13,33.16,33.11,33.12,24150.0,19.7235,19.7414,19.7116,19.7176,24150.0
2011-02-28 14:00:00,33.11,33.12,33.05,33.09,25500.0,19.7116,19.7176,19.6759,19.6997,25500.0
2011-02-28 14:05:00,33.09,33.11,33.08,33.08,19950.0,19.6997,19.7116,19.6938,19.6938,19950.0
2011-02-28 14:10:00,33.08,33.1,33.07,33.09,33450.0,19.6938,19.7057,19.6878,19.6997,33450.0
2011-02-28 14:15:00,33.09,33.11,33.08,33.1,29250.0,19.6997,19.7116,19.6938,19.7057,29250.0
2011-02-28 14:20:00,33.1,33.13,33.1,33.13,20550.0,19.7057,19.7235,19.7057,19.7235,20550.0
2011-02-28 14:25:00,33.13,33.16,33.13,33.15,52800.0,19.7235,19.7414,19.7235,19.7354,52800.0
2011-02-28 14:30:00,33.16,33.19,33.13,33.14,42900.0,19.7414,19.7593,19.7235,19.7295,42900.0
2011-02-28 14:35:00,33.14,33.17,33.14,33.17,12450.0,19.7295,19.7474,19.7295,19.7474,12450.0
2011-02-28 14:40:00,33.17,33.19,33.17,33.19,17100.0,19.7474,19.7593,19.7474,19.7593,17100.0
2011-02-28 14:45:00,33.19,33.2,33.18,33.18,15300.0,19.7593,19.7652,19.7533,19.7533,15300.0
2011-02-28 14:50:00,33.18,33.19,33.16,33.19,17400.0,19.7533,19.7593,19.7414,19.7593,17400.0
2011-02-28 14:55:00,33.19,33.24,33.17,33.23,17550.0,19.7593,19.789,19.7474,19.7831,17550.0
2011-02-28 15:00:00,33.23,33.23,33.21,33.22,22650.0,19.7831,19.7831,19.7712,19.7771,22650.0
2011-02-28 15:05:00,33.22,33.23,33.21,33.21,24450.0,19.7771,19.7831,19.7712,19.7712,24450.0
2011-02-28 15:10:00,33.21,33.25,33.21,33.25,26250.0,19.7712,19.795,19.7712,19.795,26250.0
2011-02-28 15:15:00,33.25,33.27,33.25,33.26,19800.0,19.795,19.8069,19.795,19.8009,19800.0
2011-02-28 15:20:00,33.26,33.31,33.26,33.31,25650.0,19.8009,19.8307,19.8009,19.8307,25650.0
2011-02-28 15:25:00,33.31,33.33,33.26,33.33,24300.0,19.8307,19.8426,19.8009,19.8426,24300.0
2011-02-28 15:30:00,33.33,33.34,33.33,33.33,62850.0,19.8426,19.8486,19.8426,19.8426,62850.0
2011-02-28 15:35:00,33.33,33.34,33.33,33.33,41850.0,19.8426,19.8486,19.8426,19.8426,41850.0
2011-02-28 15:40:00,33.33,33.33,33.26,33.29,52500.0,19.8426,19.8426,19.8009,19.8188,52500.0
2011-02-28 15:45:00,33.29,33.31,33.24,33.3,61500.0,19.8188,19.8307,19.789,19.8247,61500.0
2011-02-28 15:50:00,33.31,33.34,33.31,33.33,104250.0,19.8307,19.8486,19.8307,19.8426,104250.0
2011-02-28 15:55:00,33.33,33.42,33.32,33.42,209100.0,19.8426,19.8962,19.8367,19.8962,209100.0
2011-03-01 09:30:00,33.48,33.6,33.48,33.6,45450.0,19.9319,20.0033,19.9319,20.0033,45450.0
2011-03-01 09:35:00,33.6,33.6,33.47,33.49,37200.0,20.0033,20.0033,19.926,19.9379,37200.0
2011-03-01 09:40:00,33.46,33.49,33.39,33.42,39600.0,19.92,19.9379,19.8783,19.8962,39600.0
2011-03-01 09:45:00,33.43,33.49,33.41,33.47,46500.0,19.9021,19.9379,19.8902,19.926,46500.0
2011-03-01 09:50:00,33.49,33.5,33.34,33.35,59700.0,19.9379,19.9438,19.8486,19.8545,59700.0
2011-03-01 09:55:00,33.35,33.43,33.34,33.41,34350.0,19.8545,19.9021,19.8486,19.8902,34350.0
2011-03-01 10:00:00,33.38,33.52,33.31,33.43,25800.0,19.8724,19.9557,19.8307,19.9021,25800.0
2011-03-01 10:05:00,33.41,33.41,33.22,33.37,23100.0,19.8902,19.8902,19.7771,19.8664,23100.0
2011-03-01 10:10:00,33.35,33.35,33.23,33.25,17100.0,19.8545,19.8545,19.7831,19.795,17100.0
2011-03-01 10:15:00,33.25,33.27,33.09,33.14,37050.0,19.795,19.8069,19.6997,19.7295,37050.0
2011-03-01 10:20:00,33.16,33.22,33.12,33.15,27000.0,19.7414,19.7771,19.7176,19.7354,27000.0
2011-03-01 10:25:00,33.15,33.19,33.04,33.05,45450.0,19.7354,19.7593,19.67,19.6759,45450.0
2011-03-01 10:30:00,33.03,33.1,32.94,33.07,21750.0,19.664,19.7057,19.6104,19.6878,21750.0
2011-03-01 10:35:00,33.07,33.09,33.01,33.09,15900.0,19.6878,19.6997,19.6521,19.6997,15900.0
2011-03-01 10:40:00,33.07,33.13,33.07,33.12,31050.0,19.6878,19.7235,19.6878,19.7176,31050.0
2011-03-01 10:45:00,33.13,33.17,33.05,33.05,23850.0,19.7235,19.7474,19.6759,19.6759,23850.0
2011-03-01 10:50:00,33.05,33.21,33.05,33.18,17700.0,19.6759,19.7712,19.6759,19.7533,17700.0
2011-03-01 10:55:00,33.18,33.27,33.15,33.25,39900.0,19.7533,19.8069,19.7354,19.795,39900.0
2011-03-01 11:00:00,33.25,33.35,33.25,33.33,33750.0,19.795,19.8545,19.795,19.8426,33750.0
2011-03-01 11:05:00,33.33,33.33,33.25,33.25,10200.0,19.8426,19.8426,19.795,19.795,10200.0
2011-03-01 11:10:00,33.25,33.29,33.19,33.2,20700.0,19.795,19.8188,19.7593,19.7652,20700.0
2011-03-01 11:15:00,33.21,33.3,33.21,33.3,12150.0,19.7712,19.8247,19.7712,19.8247,12150.0
2011-03-01 11:20:00,33.31,33.33,33.24,33.24,9750.0,19.8307,19.8426,19.789,19.789,9750.0
2011-03-01 11:25:00,33.24,33.24,33.13,33.13,18450.0,19.789,19.789,19.7235,19.7235,18450.0
2011-03-01 11:30:00,33.11,33.12,33.06,33.08,21900.0,19.7116,19.7176,19.6819,19.6938,21900.0
2011-03-01 11:35:00,33.08,33.08,32.99,33.0,26100.0,19.6938,19.6938,19.6402,19.6461,26100.0
2011-03-01 11:40:00,32.99,33.09,32.99,33.07,19050.0,19.6402,19.6997,19.6402,19.6878,19050.0
2011-03-01 11:45:00,33.07,33.07,32.93,32.93,21450.0,19.6878,19.6878,19.6045,19.6045,21450.0
2011-03-01 11:50:00,32.94,32.95,32.86,32.89,40950.0,19.6104,19.6164,19.5628,19.5807,40950.0
2011-03-01 11:55:00,32.9,32.91,32.79,32.81,36150.0,19.5866,19.5926,19.5211,19.533,36150.0
2011-03-01 12:00:00,32.8,32.8,32.72,32.78,67650.0,19.5271,19.5271,19.4794,19.5152,67650.0
2011-03-01 12:05:00,32.78,32.79,32.75,32.77,26850.0,19.5152,19.5211,19.4973,19.5092,26850.0
2011-03-01 12:10:00,32.77,32.79,32.71,32.71,39750.0,19.5092,19.5211,19.4735,19.4735,39750.0
2011-03-01 12:15:00,32.72,32.73,32.68,32.72,61950.0,19.4794,19.4854,19.4556,19.4794,61950.0
2011-03-01 12:20:00,32.73,32.75,32.69,32.72,60600.0,19.4854,19.4973,19.4616,19.4794,60600.0
2011-03-01 12:25:00,32.71,32.72,32.64,32.64,62700.0,19.4735,19.4794,19.4318,19.4318,62700.0
2011-03-01 12:30:00,32.65,32.67,32.63,32.64,78450.0,19.4378,19.4497,19.4259,19.4318,78450.0
2011-03-01 12:35:00,32.64,32.68,32.64,32.65,41700.0,19.4318,19.4556,19.4318,19.4378,41700.0
2011-03-01 12:40:00,32.65,32.7,32.65,32.68,63300.0,19.4378,19.4675,19.4378,19.4556,63300.0
2011-03-01 12:45:00,32.69,32.73,32.65,32.67,34500.0,19.4616,19.4854,19.4378,19.4497,34500.0
2011-03-01 12:50:00,32.67,32.7,32.64,32.65,22050.0,19.4497,19.4675,19.4318,19.4378,22050.0
2011-03-01 12:55:00,32.65,32.69,32.63,32.65,28800.0,19.4378,19.4616,19.4259,19.4378,28800.0
2011-03-01 13:00:00,32.65,32.65,32.57,32.6,30450.0,19.4378,19.4378,19.3901,19.408,30450.0
2011-03-01 13:05:00,32.61,32.69,32.6,32.68,42900.0,19.414,19.4616,19.408,19.4556,42900.0
2011-03-01 13:10:00,32.67,32.79,32.66,32.75,71100.0,19.4497,19.5211,19.4437,19.4973,71100.0
2011-03-01 13:15:00,32.75,32.76,32.67,32.74,29400.0,19.4973,19.5033,19.4497,19.4914,29400.0
2011-03-01 13:20:00,32.73,32.73,32.62,32.69,37650.0,19.4854,19.4854,19.4199,19.4616,37650.0
2011-03-01 13:25:00,32.69,32.7,32.61,32.66,40800.0,19.4616,19.4675,19.414,19.4437,40800.0
2011-03-01 13:30:00,32.65,32.69,32.64,32.69,27600.0,19.4378,19.4616,19.4318,19.4616,27600.0
2011-03-01 13:35:00,32.69,32.76,32.68,32.71,37500.0,19.4616,19.5033,19.4556,19.4735,37500.0
2011-03-01 13:40:00,32.71,32.72,32.65,32.65,44100.0,19.4735,19.4794,19.4378,19.4378,44100.0
2011-03-01 13:45:00,32.65,32.69,32.65,32.65,23400.0,19.4378,19.4616,19.4378,19.4378,23400.0
2011-03-01 13:50:00,32.65,32.68,32.59,32.61,47700.0,19.4378,19.4556,19.4021,19.414,47700.0
2011-03-01 13:55:00,32.62,32.69,32.61,32.65,26400.0,19.4199,19.4616,19.414,19.4378,26400.0
2011-03-01 14:00:00,32.65,32.66,32.58,32.59,43050.0,19.4378,19.4437,19.3961,19.4021,43050.0
2011-03-01 14:05:00,32.59,32.63,32.55,32.6,36300.0,19.4021,19.4259,19.3782,19.408,36300.0
2011-03-01 14:10:00,32.61,32.65,32.53,32.56,56100.0,19.414,19.4378,19.3663,19.3842,56100.0
2011-03-01 14:15:00,32.56,32.62,32.53,32.62,48900.0,19.3842,19.4199,19.3663,19.4199,48900.0
2011-03-01 14:20:00,32.62,32.63,32.51,32.53,35250.0,19.4199,19.4259,19.3544,19.3663,35250.0
2011-03-01 14:25:00,32.53,32.55,32.45,32.47,65700.0,19.3663,19.3782,19.3187,19.3306,65700.0
2011-03-01 14:30:00,32.45,32.49,32.43,32.45,40350.0,19.3187,19.3425,19.3068,19.3187,40350.0
2011-03-01 14:35:00,32.45,32.45,32.39,32.44,37800.0,19.3187,19.3187,19.283,19.3128,37800.0
2011-03-01 14:40:00,32.45,32.5,32.44,32.48,35250.0,19.3187,19.3485,19.3128,19.3366,35250.0
2011-03-01 14:45:00,32.48,32.52,32.43,32.51,32850.0,19.3366,19.3604,19.3068,19.3544,32850.0
2011-03-01 14:50:00,32.52,32.55,32.51,32.51,37650.0,19.3604,19.3782,19.3544,19.3544,37650.0
2011-03-01 14:55:00,32.51,32.53,32.45,32.48,76200.0,19.3544,19.3663,19.3187,19.3366,76200.0
2011-03-01 15:00:00,32.49,32.57,32.47,32.47,68400.0,19.3425,19.3901,19.3306,19.3306,68400.0
2011-03-01 15:05:00,32.46,32.5,32.45,32.49,133800.0,19.3247,19.3485,19.3187,19.3425,133800.0
2011-03-01 15:10:00,32.49,32.56,32.47,32.52,91800.0,19.3425,19.3842,19.3306,19.3604,91800.0
2011-03-01 15:15:00,32.53,32.64,32.51,32.64,40650.0,19.3663,19.4318,19.3544,19.4318,40650.0
2011-03-01 15:20:00,32.64,32.65,32.56,32.57,60450.0,19.4318,19.4378,19.3842,19.3901,60450.0
2011-03-01 15:25:00,32.57,32.62,32.53,32.58,102750.0,19.3901,19.4199,19.3663,19.3961,102750.0
2011-03-01 15:30:00,32.57,32.68,32.57,32.68,91500.0,19.3901,19.4556,19.3901,19.4556,91500.0
2011-03-01 15:35:00,32.68,32.69,32.61,32.68,78150.0,19.4556,19.4616,19.414,19.4556,78150.0
2011-03-01 15:40:00,32.67,32.73,32.67,32.69,77250.0,19.4497,19.4854,19.4497,19.4616,77250.0
2011-03-01 15:45:00,32.69,32.7,32.61,32.67,161250.0,19.4616,19.4675,19.414,19.4497,161250.0
2011-03-01 15:50:00,32.69,32.69,32.63,32.67,108450.0,19.4616,19.4616,19.4259,19.4497,108450.0
2011-03-01 15:55:00,32.67,32.68,32.61,32.67,193350.0,19.4497,19.4556,19.414,19.4497,193350.0
2011-03-02 09:30:00,32.58,32.64,32.48,32.61,52200.0,19.3961,19.4318,19.3366,19.414,52200.0
2011-03-02 09:35:00,32.62,32.77,32.53,32.72,108600.0,19.4199,19.5092,19.3663,19.4794,108600.0
2011-03-02 09:40:00,32.71,32.93,32.71,32.85,65100.0,19.4735,19.6045,19.4735,19.5568,65100.0
2011-03-02 09:45:00,32.84,32.84,32.73,32.76,24300.0,19.5509,19.5509,19.4854,19.5033,24300.0
2011-03-02 09:50:00,32.75,32.81,32.67,32.69,83850.0,19.4973,19.533,19.4497,19.4616,83850.0
2011-03-02 09:55:00,32.72,32.75,32.66,32.71,18600.0,19.4794,19.4973,19.4437,19.4735,18600.0
2011-03-02 10:00:00,32.72,32.81,32.7,32.77,66450.0,19.4794,19.533,19.4675,19.5092,66450.0
2011-03-02 10:05:00,32.77,32.85,32.73,32.74,30450.0,19.5092,19.5568,19.4854,19.4914,30450.0
2011-03-02 10:10:00,32.74,32.74,32.63,32.65,9450.0,19.4914,19.4914,19.4259,19.4378,9450.0
2011-03-02 10:15:00,32.65,32.73,32.64,32.71,29250.0,19.4378,19.4854,19.4318,19.4735,29250.0
2011-03-02 10:20:00,32.72,32.73,32.63,32.63,36000.0,19.4794,19.4854,19.4259,19.4259,36000.0
2011-03-02 10:25:00,32.64,32.69,32.61,32.66,23700.0,19.4318,19.4616,19.414,19.4437,23700.0
2011-03-02 10:30:00,32.66,32.71,32.65,32.69,22800.0,19.4437,19.4735,19.4378,19.4616,22800.0
2011-03-02 10:35:00,32.7,32.8,32.67,32.79,22500.0,19.4675,19.5271,19.4497,19.5211,22500.0
2011-03-02 10:40:00,32.79,32.83,32.77,32.77,112650.0,19.5211,19.5449,19.5092,19.5092,112650.0
2011-03-02 10:45:00,32.77,32.88,32.76,32.88,86100.0,19.5092,19.5747,19.5033,19.5747,86100.0
2011-03-02 10:50:00,32.88,32.99,32.87,32.96,26700.0,19.5747,19.6402,19.5687,19.6223,26700.0
2011-03-02 10:55:00,32.98,33.02,32.94,32.99,31650.0,19.6342,19.658,19.6104,19.6402,31650.0
2011-03-02 11:00:00,32.99,33.11,32.99,33.09,27150.0,19.6402,19.7116,19.6402,19.6997,27150.0
2011-03-02 11:05:00,33.09,33.09,33.04,33.04,28200.0,19.6997,19.6997,19.67,19.67,28200.0
2011-03-02 11:10:00,33.03,33.05,32.89,32.92,51750.0,19.664,19.6759,19.5807,19.5985,51750.0
2011-03-02 11:15:00,32.91,32.95,32.88,32.89,26250.0,19.5926,19.6164,19.5747,19.5807,26250.0
2011-03-02 11:20:00,32.9,32.95,32.87,32.95,24300.0,19.5866,19.6164,19.5687,19.6164,24300.0
2011-03-02 11:25:00,32.95,32.95,32.9,32.9,23700.0,19.6164,19.6164,19.5866,19.5866,23700.0
2011-03-02 11:30:00,32.89,32.9,32.85,32.85,21000.0,19.5807,19.5866,19.5568,19.5568,21000.0
2011-03-02 11:35:00,32.86,32.89,32.79,32.81,26100.0,19.5628,19.5807,19.5211,19.533,26100.0
2011-03-02 11:40:00,32.82,32.85,32.69,32.69,64950.0,19.539,19.5568,19.4616,19.4616,64950.0
2011-03-02 11:45:00,32.69,32.73,32.62,32.69,85500.0,19.4616,19.4854,19.4199,19.4616,85500.0
2011-03-02 11:50:00,32.71,32.74,32.58,32.58,48900.0,19.4735,19.4914,19.3961,19.3961,48900.0
2011-03-02 11:55:00,32.58,32.58,32.39,32.39,59400.0,19.3961,19.3961,19.283,19.283,59400.0
2011-03-02 12:00:00,32.4,32.47,32.35,32.47,76800.0,19.2889,19.3306,19.2592,19.3306,76800.0
2011-03-02 12:05:00,32.45,32.45,32.38,32.42,54600.0,19.3187,19.3187,19.277,19.3008,54600.0
2011-03-02 12:10:00,32.43,32.47,32.39,32.4,33450.0,19.3068,19.3306,19.283,19.2889,33450.0
2011-03-02 12:15:00,32.4,32.45,32.37,32.43,26550.0,19.2889,19.3187,19.2711,19.3068,26550.0
2011-03-02 12:20:00,32.44,32.51,32.43,32.48,48150.0,19.3128,19.3544,19.3068,19.3366,48150.0
2011-03-02 12:25:00,32.47,32.57,32.47,32.49,60000.0,19.3306,19.3901,19.3306,19.3425,60000.0
2011-03-02 12:30:00,32.49,32.54,32.47,32.48,35400.0,19.3425,19.3723,19.3306,19.3366,35400.0
2011-03-02 12:35:00,32.48,32.59,32.48,32.58,19200.0,19.3366,19.4021,19.3366,19.3961,19200.0
2011-03-02 12:40:00,32.57,32.61,32.57,32.57,16200.0,19.3901,19.414,19.3901,19.3901,16200.0
2011-03-02 12:45:00,32.57,32.59,32.55,32.57,58650.0,19.3901,19.4021,19.3782,19.3901,58650.0
2011-03-02 12:50:00,32.57,32.61,32.57,32.6,32850.0,19.3901,19.414,19.3901,19.408,32850.0
2011-03-02 12:55:00,32.6,32.65,32.59,32.63,28800.0,19.408,19.4378,19.4021,19.4259,28800.0
2011-03-02 13:00:00,32.63,32.63,32.58,32.61,63000.0,19.4259,19.4259,19.3961,19.414,63000.0
2011-03-02 13:05:00,32.6,32.66,32.55,32.55,40800.0,19.408,19.4437,19.3782,19.3782,40800.0
2011-03-02 13:10:00,32.55,32.55,32.49,32.54,24750.0,19.3782,19.3782,19.3425,19.3723,24750.0
2011-03-02 13:15:00,32.55,32.61,32.53,32.53,30750.0,19.3782,19.414,19.3663,19.3663,30750.0
2011-03-02 13:20:00,32.53,32.59,32.53,32.57,25500.0,19.3663,19.4021,19.3663,19.3901,25500.0
2011-03-02 13:25:00,32.57,32.59,32.55,32.55,11700.0,19.3901,19.4021,19.3782,19.3782,11700.0
2011-03-02 13:30:00,32.55,32.59,32.53,32.55,21150.0,19.3782,19.4021,19.3663,19.3782,21150.0
2011-03-02 13:35:00,32.55,32.58,32.53,32.57,41400.0,19.3782,19.3961,19.3663,19.3901,41400.0
2011-03-02 13:40:00,32.57,32.57,32.46,32.47,34350.0,19.3901,19.3901,19.3247,19.3306,34350.0
2011-03-02 13:45:00,32.47,32.49,32.44,32.49,26550.0,19.3306,19.3425,19.3128,19.3425,26550.0
2011-03-02 13:50:00,32.49,32.52,32.47,32.47,16650.0,19.3425,19.3604,19.3306,19.3306,16650.0
2011-03-02 13:55:00,32.45,32.48,32.42,32.47,35850.0,19.3187,19.3366,19.3008,19.3306,35850.0
2011-03-02 14:00:00,32.47,32.53,32.38,32.38,27450.0,19.3306,19.3663,19.277,19.277,27450.0
2011-03-02 14:05:00,32.4,32.54,32.39,32.54,19350.0,19.2889,19.3723,19.283,19.3723,19350.0
2011-03-02 14:10:00,32.54,32.61,32.53,32.59,23400.0,19.3723,19.414,19.3663,19.4021,23400.0
2011-03-02 14:15:00,32.59,32.63,32.53,32.55,23850.0,19.4021,19.4259,19.3663,19.3782,23850.0
2011-03-02 14:20:00,32.55,32.59,32.53,32.53,22950.0,19.3782,19.4021,19.3663,19.3663,22950.0
2011-03-02 14:25:00,32.53,32.58,32.49,32.53,24600.0,19.3663,19.3961,19.3425,19.3663,24600.0
2011-03-02 14:30:00,32.53,32.58,32.51,32.57,20250.0,19.3663,19.3961,19.3544,19.3901,20250.0
2011-03-02 14:35:00,32.57,32.65,32.57,32.61,33450.0,19.3901,19.4378,19.3901,19.414,33450.0
2011-03-02 14:40:00,32.61,32.65,32.61,32.64,25650.0,19.414,19.4378,19.414,19.4318,25650.0
2011-03-02 14:45:00,32.65,32.68,32.64,32.65,24150.0,19.4378,19.4556,19.4318,19.4378,24150.0
2011-03-02 14:50:00,32.64,32.67,32.61,32.63,28200.0,19.4318,19.4497,19.414,19.4259,28200.0
2011-03-02 14:55:00,32.63,32.65,32.62,32.62,28050.0,19.4259,19.4378,19.4199,19.4199,28050.0
2011-03-02 15:00:00,32.62,32.73,32.62,32.71,21300.0,19.4199,19.4854,19.4199,19.4735,21300.0
2011-03-02 15:05:00,32.73,32.73,32.68,32.71,18900.0,19.4854,19.4854,19.4556,19.4735,18900.0
2011-03-02 15:10:00,32.71,32.73,32.69,32.69,19650.0,19.4735,19.4854,19.4616,19.4616,19650.0
2011-03-02 15:15:00,32.69,32.7,32.66,32.67,14550.0,19.4616,19.4675,19.4437,19.4497,14550.0
2011-03-02 15:20:00,32.67,32.71,32.63,32.63,29550.0,19.4497,19.4735,19.4259,19.4259,29550.0
2011-03-02 15:25:00,32.63,32.68,32.61,32.61,32250.0,19.4259,19.4556,19.414,19.414,32250.0
2011-03-02 15:30:00,32.61,32.62,32.59,32.59,38550.0,19.414,19.4199,19.4021,19.4021,38550.0
2011-03-02 15:35:00,32.59,32.59,32.56,32.59,43500.0,19.4021,19.4021,19.3842,19.4021,43500.0
2011-03-02 15:40:00,32.59,32.61,32.53,32.57,61800.0,19.4021,19.414,19.3663,19.3901,61800.0
2011-03-02 15:45:00,32.57,32.61,32.53,32.59,86400.0,19.3901,19.414,19.3663,19.4021,86400.0
2011-03-02 15:50:00,32.59,32.6,32.51,32.51,78600.0,19.4021,19.408,19.3544,19.3544,78600.0
2011-03-02 15:55:00,32.51,32.59,32.51,32.57,122850.0,19.3544,19.4021,19.3544,19.3901,122850.0
2011-03-03 09:30:00,32.98,33.3,32.96,33.23,90300.0,19.6342,19.8247,19.6223,19.7831,90300.0
2011-03-03 09:35:00,33.24,33.28,33.15,33.21,20700.0,19.789,19.8128,19.7354,19.7712,20700.0
2011-03-03 09:40:00,33.2,33.41,33.16,33.37,33600.0,19.7652,19.8902,19.7414,19.8664,33600.0
2011-03-03 09:45:00,33.37,33.51,33.33,33.45,37500.0,19.8664,19.9498,19.8426,19.914,37500.0
2011-03-03 09:50:00,33.47,33.53,33.34,33.34,37950.0,19.926,19.9617,19.8486,19.8486,37950.0
2011-03-03 09:55:00,33.37,33.37,33.31,33.31,54150.0,19.8664,19.8664,19.8307,19.8307,54150.0
2011-03-03 10:00:00,33.31,33.33,33.22,33.27,40950.0,19.8307,19.8426,19.7771,19.8069,40950.0
2011-03-03 10:05:00,33.27,33.29,33.23,33.29,14400.0,19.8069,19.8188,19.7831,19.8188,14400.0
2011-03-03 10:10:00,33.3,33.33,33.25,33.33,37500.0,19.8247,19.8426,19.795,19.8426,37500.0
2011-03-03 10:15:00,33.33,33.35,33.27,33.27,21000.0,19.8426,19.8545,19.8069,19.8069,21000.0
2011-03-03 10:20:00,33.27,33.31,33.24,33.29,73050.0,19.8069,19.8307,19.789,19.8188,73050.0
2011-03-03 10:25:00,33.31,33.34,33.3,33.33,80400.0,19.8307,19.8486,19.8247,19.8426,80400.0
2011-03-03 10:30:00,33.33,33.35,33.27,33.31,61650.0,19.8426,19.8545,19.8069,19.8307,61650.0
2011-03-03 10:35:00,33.32,33.38,33.3,33.38,42750.0,19.8367,19.8724,19.8247,19.8724,42750.0
2011-03-03 10:40:00,33.38,33.47,33.37,33.43,49350.0,19.8724,19.926,19.8664,19.9021,49350.0
2011-03-03 10:45:00,33.44,33.55,33.43,33.49,35250.0,19.9081,19.9736,19.9021,19.9379,35250.0
2011-03-03 10:50:00,33.48,33.51,33.43,33.5,13950.0,19.9319,19.9498,19.9021,19.9438,13950.0
2011-03-03 10:55:00,33.5,33.55,33.46,33.49,33300.0,19.9438,19.9736,19.92,19.9379,33300.0
2011-03-03 11:00:00,33.53,33.63,33.52,33.54,22350.0,19.9617,20.0212,19.9557,19.9676,22350.0
2011-03-03 11:05:00,33.55,33.57,33.44,33.56,21300.0,19.9736,19.9855,19.9081,19.9795,21300.0
2011-03-03 11:10:00,33.56,33.6,33.49,33.53,25050.0,19.9795,20.0033,19.9379,19.9617,25050.0
2011-03-03 11:15:00,33.55,33.68,33.53,33.67,82650.0,19.9736,20.051,19.9617,20.045,82650.0
2011-03-03 11:20:00,33.67,33.69,33.65,33.67,38100.0,20.045,20.0569,20.0331,20.045,38100.0
2011-03-03 11:25:00,33.66,33.67,33.61,33.63,28350.0,20.0391,20.045,20.0093,20.0212,28350.0
2011-03-03 11:30:00,33.63,33.65,33.57,33.58,16500.0,20.0212,20.0331,19.9855,19.9914,16500.0
2011-03-03 11:35:00,33.57,33.6,33.57,33.59,21000.0,19.9855,20.0033,19.9855,19.9974,21000.0
2011-03-03 11:40:00,33.59,33.62,33.57,33.59,32250.0,19.9974,20.0153,19.9855,19.9974,32250.0
2011-03-03 11:45:00,33.59,33.63,33.59,33.63,28200.0,19.9974,20.0212,19.9974,20.0212,28200.0
2011-03-03 11:50:00,33.62,33.65,33.58,33.61,34050.0,20.0153,20.0331,19.9914,20.0093,34050.0
2011-03-03 11:55:00,33.61,33.69,33.6,33.68,29700.0,20.0093,20.0569,20.0033,20.051,29700.0
2011-03-03 12:00:00,33.69,33.69,33.65,33.68,38850.0,20.0569,20.0569,20.0331,20.051,38850.0
2011-03-03 12:05:00,33.69,33.69,33.66,33.67,28950.0,20.0569,20.0569,20.0391,20.045,28950.0
2011-03-03 12:10:00,33.67,33.67,33.61,33.61,20550.0,20.045,20.045,20.0093,20.0093,20550.0
2011-03-03 12:15:00,33.62,33.63,33.6,33.62,22500.0,20.0153,20.0212,20.0033,20.0153,22500.0
2011-03-03 12:20:00,33.63,33.65,33.63,33.65,28200.0,20.0212,20.0331,20.0212,20.0331,28200.0
2011-03-03 12:25:00,33.65,33.67,33.63,33.64,19650.0,20.0331,20.045,20.0212,20.0272,19650.0
2011-03-03 12:30:00,33.64,33.66,33.63,33.63,13050.0,20.0272,20.0391,20.0212,20.0212,13050.0
2011-03-03 12:35:00,33.62,33.63,33.61,33.62,10650.0,20.0153,20.0212,20.0093,20.0153,10650.0
2011-03-03 12:40:00,33.63,33.64,33.59,33.63,25500.0,20.0212,20.0272,19.9974,20.0212,25500.0
2011-03-03 12:45:00,33.62,33.62,33.58,33.59,20100.0,20.0153,20.0153,19.9914,19.9974,20100.0
2011-03-03 12:50:00,33.6,33.6,33.57,33.59,16050.0,20.0033,20.0033,19.9855,19.9974,16050.0
2011-03-03 12:55:00,33.59,33.59,33.54,33.55,18450.0,19.9974,19.9974,19.9676,19.9736,18450.0
2011-03-03 13:00:00,33.55,33.57,33.51,33.51,41100.0,19.9736,19.9855,19.9498,19.9498,41100.0
2011-03-03 13:05:00,33.51,33.52,33.5,33.51,19950.0,19.9498,19.9557,19.9438,19.9498,19950.0
2011-03-03 13:10:00,33.51,33.52,33.51,33.51,16950.0,19.9498,19.9557,19.9498,19.9498,16950.0
2011-03-03 13:15:00,33.52,33.53,33.51,33.51,12300.0,19.9557,19.9617,19.9498,19.9498,12300.0
2011-03-03 13:20:00,33.51,33.53,33.51,33.53,15450.0,19.9498,19.9617,19.9498,19.9617,15450.0
2011-03-03 13:25:00,33.53,33.58,33.5,33.5,36600.0,19.9617,19.9914,19.9438,19.9438,36600.0
2011-03-03 13:30:00,33.51,33.54,33.48,33.53,31200.0,19.9498,19.9676,19.9319,19.9617,31200.0
2011-03-03 13:35:00,33.54,33.57,33.52,33.53,20400.0,19.9676,19.9855,19.9557,19.9617,20400.0
2011-03-03 13:40:00,33.52,33.54,33.51,33.53,19200.0,19.9557,19.9676,19.9498,19.9617,19200.0
2011-03-03 13:45:00,33.53,33.56,33.53,33.55,16650.0,19.9617,19.9795,19.9617,19.9736,16650.0
2011-03-03 13:50:00,33.55,33.57,33.55,33.56,12000.0,19.9736,19.9855,19.9736,19.9795,12000.0
2011-03-03 13:55:00,33.56,33.56,33.52,33.53,27000.0,19.9795,19.9795,19.9557,19.9617,27000.0
2011-03-03 14:00:00,33.54,33.59,33.54,33.59,22950.0,19.9676,19.9974,19.9676,19.9974,22950.0
2011-03-03 14:05:00,33.59,33.6,33.56,33.58,20250.0,19.9974,20.0033,19.9795,19.9914,20250.0
2011-03-03 14:10:00,33.58,33.67,33.58,33.65,27600.0,19.9914,20.045,19.9914,20.0331,27600.0
2011-03-03 14:15:00,33.65,33.68,33.65,33.65,16800.0,20.0331,20.051,20.0331,20.0331,16800.0
2011-03-03 14:20:00,33.65,33.65,33.58,33.58,29850.0,20.0331,20.0331,19.9914,19.9914,29850.0
2011-03-03 14:25:00,33.59,33.6,33.58,33.59,20700.0,19.9974,20.0033,19.9914,19.9974,20700.0
2011-03-03 14:30:00,33.6,33.6,33.57,33.59,30000.0,20.0033,20.0033,19.9855,19.9974,30000.0
2011-03-03 14:35:00,33.59,33.61,33.57,33.58,36600.0,19.9974,20.0093,19.9855,19.9914,36600.0
2011-03-03 14:40:00,33.57,33.58,33.55,33.57,37050.0,19.9855,19.9914,19.9736,19.9855,37050.0
2011-03-03 14:45:00,33.57,33.6,33.56,33.56,47850.0,19.9855,20.0033,19.9795,19.9795,47850.0
2011-03-03 14:50:00,33.55,33.6,33.55,33.55,66450.0,19.9736,20.0033,19.9736,19.9736,66450.0
2011-03-03 14:55:00,33.55,33.59,33.55,33.57,68400.0,19.9736,19.9974,19.9736,19.9855,68400.0
2011-03-03 15:00:00,33.57,33.58,33.55,33.55,31800.0,19.9855,19.9914,19.9736,19.9736,31800.0
2011-03-03 15:05:00,33.55,33.57,33.54,33.54,59250.0,19.9736,19.9855,19.9676,19.9676,59250.0
2011-03-03 15:10:00,33.55,33.55,33.51,33.51,50850.0,19.9736,19.9736,19.9498,19.9498,50850.0
2011-03-03 15:15:00,33.52,33.55,33.51,33.53,45900.0,19.9557,19.9736,19.9498,19.9617,45900.0
2011-03-03 15:20:00,33.53,33.55,33.49,33.53,59700.0,19.9617,19.9736,19.9379,19.9617,59700.0
2011-03-03 15:25:00,33.54,33.55,33.53,33.55,54600.0,19.9676,19.9736,19.9617,19.9736,54600.0
2011-03-03 15:30:00,33.55,33.56,33.5,33.51,68850.0,19.9736,19.9795,19.9438,19.9498,68850.0
2011-03-03 15:35:00,33.52,33.55,33.49,33.55,49350.0,19.9557,19.9736,19.9379,19.9736,49350.0
2011-03-03 15:40:00,33.53,33.59,33.53,33.57,75900.0,19.9617,19.9974,19.9617,19.9855,75900.0
2011-03-03 15:45:00,33.57,33.59,33.53,33.56,61950.0,19.9855,19.9974,19.9617,19.9795,61950.0
2011-03-03 15:50:00,33.56,33.56,33.53,33.53,99450.0,19.9795,19.9795,19.9617,19.9617,99450.0
2011-03-03 15:55:00,33.53,33.53,33.48,33.49,122850.0,19.9617,19.9617,19.9319,19.9379,122850.0
2011-03-04 09:30:00,33.42,33.45,33.2,33.21,80100.0,19.8962,19.914,19.7652,19.7712,80100.0
2011-03-04 09:35:00,33.2,33.23,33.01,33.17,50400.0,19.7652,19.7831,19.6521,19.7474,50400.0
2011-03-04 09:40:00,33.15,33.2,32.95,32.95,29400.0,19.7354,19.7652,19.6164,19.6164,29400.0
2011-03-04 09:45:00,32.94,33.0,32.89,32.91,46800.0,19.6104,19.6461,19.5807,19.5926,46800.0
2011-03-04 09:50:00,32.91,32.93,32.79,32.93,54750.0,19.5926,19.6045,19.5211,19.6045,54750.0
2011-03-04 09:55:00,32.93,33.0,32.89,32.96,40950.0,19.6045,19.6461,19.5807,19.6223,40950.0
2011-03-04 10:00:00,32.96,33.03,32.93,32.93,62700.0,19.6223,19.664,19.6045,19.6045,62700.0
2011-03-04 10:05:00,32.94,32.94,32.81,32.82,43800.0,19.6104,19.6104,19.533,19.539,43800.0
2011-03-04 10:10:00,32.82,32.85,32.78,32.79,40500.0,19.539,19.5568,19.5152,19.5211,40500.0
2011-03-04 10:15:00,32.79,32.82,32.75,32.77,30450.0,19.5211,19.539,19.4973,19.5092,30450.0
2011-03-04 10:20:00,32.77,32.81,32.75,32.79,24750.0,19.5092,19.533,19.4973,19.5211,24750.0
2011-03-04 10:25:00,32.79,32.84,32.73,32.83,28950.0,19.5211,19.5509,19.4854,19.5449,28950.0
2011-03-04 10:30:00,32.83,32.89,32.78,32.89,32250.0,19.5449,19.5807,19.5152,19.5807,32250.0
2011-03-04 10:35:00,32.89,32.94,32.87,32.92,25500.0,19.5807,19.6104,19.5687,19.5985,25500.0
2011-03-04 10:40:00,32.92,32.97,32.91,32.94,30600.0,19.5985,19.6283,19.5926,19.6104,30600.0
2011-03-04 10:45:00,32.94,32.99,32.93,32.97,26400.0,19.6104,19.6402,19.6045,19.6283,26400.0
2011-03-04 10:50:00,32.97,32.99,32.88,32.89,31200.0,19.6283,19.6402,19.5747,19.5807,31200.0
2011-03-04 10:55:00,32.91,32.99,32.89,32.98,24150.0,19.5926,19.6402,19.5807,19.6342,24150.0
2011-03-04 11:00:00,32.98,32.98,32.93,32.93,28200.0,19.6342,19.6342,19.6045,19.6045,28200.0
2011-03-04 11:05:00,32.93,32.93,32.83,32.83,27300.0,19.6045,19.6045,19.5449,19.5449,27300.0
2011-03-04 11:10:00,32.84,32.86,32.8,32.86,22500.0,19.5509,19.5628,19.5271,19.5628,22500.0
2011-03-04 11:15:00,32.87,32.91,32.8,32.81,27450.0,19.5687,19.5926,19.5271,19.533,27450.0
2011-03-04 11:20:00,32.8,32.83,32.79,32.82,23700.0,19.5271,19.5449,19.5211,19.539,23700.0
2011-03-04 11:25:00,32.81,32.83,32.79,32.79,9300.0,19.533,19.5449,19.5211,19.5211,9300.0
2011-03-04 11:30:00,32.81,32.99,32.8,32.99,43500.0,19.533,19.6402,19.5271,19.6402,43500.0
2011-03-04 11:35:00,32.97,32.98,32.91,32.97,23250.0,19.6283,19.6342,19.5926,19.6283,23250.0
2011-03-04 11:40:00,32.97,32.99,32.95,32.96,22350.0,19.6283,19.6402,19.6164,19.6223,22350.0
2011-03-04 11:45:00,32.97,32.99,32.95,32.97,38550.0,19.6283,19.6402,19.6164,19.6283,38550.0
2011-03-04 11:50:00,32.97,33.0,32.97,32.97,22500.0,19.6283,19.6461,19.6283,19.6283,22500.0
2011-03-04 11:55:00,32.97,32.97,32.81,32.83,29400.0,19.6283,19.6283,19.533,19.5449,29400.0
2011-03-04 12:00:00,32.83,32.87,32.82,32.85,61650.0,19.5449,19.5687,19.539,19.5568,61650.0
2011-03-04 12:05:00,32.85,32.85,32.81,32.83,31200.0,19.5568,19.5568,19.533,19.5449,31200.0
2011-03-04 12:10:00,32.83,32.85,32.75,32.75,79950.0,19.5449,19.5568,19.4973,19.4973,79950.0
2011-03-04 12:15:00,32.75,32.8,32.73,32.73,62400.0,19.4973,19.5271,19.4854,19.4854,62400.0
2011-03-04 12:20:00,32.73,32.76,32.65,32.71,56400.0,19.4854,19.5033,19.4378,19.4735,56400.0
2011-03-04 12:25:00,32.7,32.75,32.68,32.75,36000.0,19.4675,19.4973,19.4556,19.4973,36000.0
2011-03-04 12:30:00,32.75,32.77,32.69,32.74,45300.0,19.4973,19.5092,19.4616,19.4914,45300.0
2011-03-04 12:35:00,32.74,32.81,32.74,32.81,34950.0,19.4914,19.533,19.4914,19.533,34950.0
2011-03-04 12:40:00,32.81,32.82,32.78,32.81,45900.0,19.533,19.539,19.5152,19.533,45900.0
2011-03-04 12:45:00,32.81,32.85,32.81,32.83,27900.0,19.533,19.5568,19.533,19.5449,27900.0
2011-03-04 12:50:00,32.83,32.84,32.77,32.77,18900.0,19.5449,19.5509,19.5092,19.5092,18900.0
2011-03-04 12:55:00,32.77,32.78,32.73,32.75,15600.0,19.5092,19.5152,19.4854,19.4973,15600.0
2011-03-04 13:00:00,32.75,32.83,32.75,32.77,24900.0,19.4973,19.5449,19.4973,19.5092,24900.0
2011-03-04 13:05:00,32.79,32.83,32.78,32.79,11850.0,19.5211,19.5449,19.5152,19.5211,11850.0
2011-03-04 13:10:00,32.79,32.79,32.7,32.7,26400.0,19.5211,19.5211,19.4675,19.4675,26400.0
2011-03-04 13:15:00,32.7,32.71,32.68,32.69,24900.0,19.4675,19.4735,19.4556,19.4616,24900.0
2011-03-04 13:20:00,32.69,32.72,32.69,32.71,8400.0,19.4616,19.4794,19.4616,19.4735,8400.0
2011-03-04 13:25:00,32.71,32.71,32.65,32.67,21600.0,19.4735,19.4735,19.4378,19.4497,21600.0
2011-03-04 13:30:00,32.67,32.73,32.67,32.73,21600.0,19.4497,19.4854,19.4497,19.4854,21600.0
2011-03-04 13:35:00,32.73,32.79,32.72,32.79,23550.0,19.4854,19.5211,19.4794,19.5211,23550.0
2011-03-04 13:40:00,32.79,32.79,32.75,32.75,46800.0,19.5211,19.5211,19.4973,19.4973,46800.0
2011-03-04 13:45:00,32.75,32.75,32.68,32.68,18900.0,19.4973,19.4973,19.4556,19.4556,18900.0
2011-03-04 13:50:00,32.69,32.72,32.66,32.66,24450.0,19.4616,19.4794,19.4437,19.4437,24450.0
2011-03-04 13:55:00,32.65,32.73,32.63,32.71,24750.0,19.4378,19.4854,19.4259,19.4735,24750.0
2011-03-04 14:00:00,32.71,32.73,32.68,32.68,19050.0,19.4735,19.4854,19.4556,19.4556,19050.0
2011-03-04 14:05:00,32.68,32.68,32.61,32.61,26700.0,19.4556,19.4556,19.414,19.414,26700.0
2011-03-04 14:10:00,32.61,32.67,32.61,32.66,21900.0,19.414,19.4497,19.414,19.4437,21900.0
2011-03-04 14:15:00,32.66,32.66,32.6,32.65,29850.0,19.4437,19.4437,19.408,19.4378,29850.0
2011-03-04 14:20:00,32.65,32.68,32.63,32.67,21600.0,19.4378,19.4556,19.4259,19.4497,21600.0
2011-03-04 14:25:00,32.66,32.67,32.65,32.66,20700.0,19.4437,19.4497,19.4378,19.4437,20700.0
2011-03-04 14:30:00,32.65,32.66,32.62,32.66,28650.0,19.4378,19.4437,19.4199,19.4437,28650.0
2011-03-04 14:35:00,32.65,32.66,32.61,32.62,20700.0,19.4378,19.4437,19.414,19.4199,20700.0
2011-03-04 14:40:00,32.63,32.63,32.61,32.61,23400.0,19.4259,19.4259,19.414,19.414,23400.0
2011-03-04 14:45:00,32.62,32.62,32.58,32.59,18750.0,19.4199,19.4199,19.3961,19.4021,18750.0
2011-03-04 14:50:00,32.58,32.61,32.58,32.58,20700.0,19.3961,19.414,19.3961,19.3961,20700.0
2011-03-04 14:55:00,32.59,32.65,32.58,32.62,31050.0,19.4021,19.4378,19.3961,19.4199,31050.0
2011-03-04 15:00:00,32.63,32.73,32.63,32.71,54900.0,19.4259,19.4854,19.4259,19.4735,54900.0
2011-03-04 15:05:00,32.71,32.74,32.68,32.69,27450.0,19.4735,19.4914,19.4556,19.4616,27450.0
2011-03-04 15:10:00,32.69,32.73,32.69,32.7,31650.0,19.4616,19.4854,19.4616,19.4675,31650.0
2011-03-04 15:15:00,32.69,32.69,32.64,32.67,41100.0,19.4616,19.4616,19.4318,19.4497,41100.0
2011-03-04 15:20:00,32.66,32.66,32.56,32.59,46500.0,19.4437,19.4437,19.3842,19.4021,46500.0
2011-03-04 15:25:00,32.59,32.61,32.54,32.59,37350.0,19.4021,19.414,19.3723,19.4021,37350.0
2011-03-04 15:30:00,32.59,32.63,32.54,32.59,49200.0,19.4021,19.4259,19.3723,19.4021,49200.0
2011-03-04 15:35:00,32.59,32.69,32.59,32.69,39150.0,19.4021,19.4616,19.4021,19.4616,39150.0
2011-03-04 15:40:00,32.68,32.72,32.65,32.7,75600.0,19.4556,19.4794,19.4378,19.4675,75600.0
2011-03-04 15:45:00,32.7,32.81,32.7,32.75,148050.0,19.4675,19.533,19.4675,19.4973,148050.0
2011-03-04 15:50:00,32.75,32.87,32.72,32.84,137100.0,19.4973,19.5687,19.4794,19.5509,137100.0
2011-03-04 15:55:00,32.84,32.87,32.79,32.82,134250.0,19.5509,19.5687,19.5211,19.539,134250.0
2011-03-07 09:30:00,33.37,33.49,33.28,33.33,242250.0,19.8664,19.9379,19.8128,19.8426,242250.0
2011-03-07 09:35:00,33.32,33.49,33.28,33.45,128400.0,19.8367,19.9379,19.8128,19.914,128400.0
2011-03-07 09:40:00,33.45,33.72,33.43,33.67,173550.0,19.914,20.0748,19.9021,20.045,173550.0
2011-03-07 09:45:00,33.7,33.73,33.53,33.57,132000.0,20.0629,20.0807,19.9617,19.9855,132000.0
2011-03-07 09:50:00,33.57,33.59,33.29,33.35,81750.0,19.9855,19.9974,19.8188,19.8545,81750.0
2011-03-07 09:55:00,33.35,33.37,33.21,33.25,87900.0,19.8545,19.8664,19.7712,19.795,87900.0
2011-03-07 10:00:00,33.24,33.34,33.15,33.2,232350.0,19.789,19.8486,19.7354,19.7652,232350.0
2011-03-07 10:05:00,33.2,33.24,33.08,33.11,42450.0,19.7652,19.789,19.6938,19.7116,42450.0
2011-03-07 10:10:00,33.11,33.13,33.01,33.08,119400.0,19.7116,19.7235,19.6521,19.6938,119400.0
2011-03-07 10:15:00,33.1,33.14,33.04,33.07,85950.0,19.7057,19.7295,19.67,19.6878,85950.0
2011-03-07 10:20:00,33.07,33.19,33.03,33.19,75000.0,19.6878,19.7593,19.664,19.7593,75000.0
2011-03-07 10:25:00,33.19,33.21,33.06,33.17,65250.0,19.7593,19.7712,19.6819,19.7474,65250.0
2011-03-07 10:30:00,33.17,33.17,33.03,33.05,31800.0,19.7474,19.7474,19.664,19.6759,31800.0
2011-03-07 10:35:00,33.05,33.07,32.87,32.89,97950.0,19.6759,19.6878,19.5687,19.5807,97950.0
2011-03-07 10:40:00,32.89,32.89,32.73,32.75,87450.0,19.5807,19.5807,19.4854,19.4973,87450.0
2011-03-07 10:45:00,32.73,32.76,32.66,32.76,65850.0,19.4854,19.5033,19.4437,19.5033,65850.0
2011-03-07 10:50:00,32.78,32.83,32.67,32.67,30750.0,19.5152,19.5449,19.4497,19.4497,30750.0
2011-03-07 10:55:00,32.67,32.77,32.64,32.67,69150.0,19.4497,19.5092,19.4318,19.4497,69150.0
2011-03-07 11:00:00,32.66,32.66,32.47,32.49,124800.0,19.4437,19.4437,19.3306,19.3425,124800.0
2011-03-07 11:05:00,32.51,32.51,32.37,32.43,87150.0,19.3544,19.3544,19.2711,19.3068,87150.0
2011-03-07 11:10:00,32.43,32.46,32.35,32.37,70650.0,19.3068,19.3247,19.2592,19.2711,70650.0
2011-03-07 11:15:00,32.38,32.48,32.35,32.42,88050.0,19.277,19.3366,19.2592,19.3008,88050.0
2011-03-07 11:20:00,32.42,32.49,32.42,32.48,102000.0,19.3008,19.3425,19.3008,19.3366,102000.0
2011-03-07 11:25:00,32.48,32.48,32.37,32.39,171750.0,19.3366,19.3366,19.2711,19.283,171750.0
2011-03-07 11:30:00,32.39,32.42,32.31,32.33,63600.0,19.283,19.3008,19.2354,19.2473,63600.0
2011-03-07 11:35:00,32.33,32.37,32.29,32.33,117000.0,19.2473,19.2711,19.2235,19.2473,117000.0
2011-03-07 11:40:00,32.34,32.34,32.19,32.2,74700.0,19.2532,19.2532,19.1639,19.1699,74700.0
2011-03-07 11:45:00,32.21,32.23,32.16,32.18,43950.0,19.1758,19.1877,19.1461,19.158,43950.0
2011-03-07 11:50:00,32.17,32.17,32.07,32.1,69150.0,19.152,19.152,19.0925,19.1103,69150.0
2011-03-07 11:55:00,32.12,32.22,32.11,32.2,52950.0,19.1222,19.1818,19.1163,19.1699,52950.0
2011-03-07 12:00:00,32.19,32.26,32.16,32.2,26100.0,19.1639,19.2056,19.1461,19.1699,26100.0
2011-03-07 12:05:00,32.2,32.28,32.15,32.27,36600.0,19.1699,19.2175,19.1401,19.2115,36600.0
2011-03-07 12:10:00,32.29,32.35,32.25,32.35,83100.0,19.2235,19.2592,19.1996,19.2592,83100.0
2011-03-07 12:15:00,32.33,32.33,32.26,32.29,40500.0,19.2473,19.2473,19.2056,19.2235,40500.0
2011-03-07 12:20:00,32.29,32.34,32.25,32.25,60750.0,19.2235,19.2532,19.1996,19.1996,60750.0
2011-03-07 12:25:00,32.25,32.29,32.21,32.22,43350.0,19.1996,19.2235,19.1758,19.1818,43350.0
2011-03-07 12:30:00,32.21,32.31,32.18,32.29,49800.0,19.1758,19.2354,19.158,19.2235,49800.0
2011-03-07 12:35:00,32.29,32.3,32.27,32.27,17550.0,19.2235,19.2294,19.2115,19.2115,17550.0
2011-03-07 12:40:00,32.27,32.27,32.19,32.19,42900.0,19.2115,19.2115,19.1639,19.1639,42900.0
2011-03-07 12:45:00,32.2,32.23,32.18,32.18,30150.0,19.1699,19.1877,19.158,19.158,30150.0
2011-03-07 12:50:00,32.18,32.18,32.11,32.11,38700.0,19.158,19.158,19.1163,19.1163,38700.0
2011-03-07 12:55:00,32.1,32.12,32.04,32.05,85800.0,19.1103,19.1222,19.0746,19.0806,85800.0
2011-03-07 13:00:00,32.05,32.07,32.0,32.01,60300.0,19.0806,19.0925,19.0508,19.0568,60300.0
2011-03-07 13:05:00,32.01,32.06,31.97,31.99,80400.0,19.0568,19.0865,19.0329,19.0449,80400.0
2011-03-07 13:10:00,31.99,32.08,31.93,32.03,80850.0,19.0449,19.0984,19.0091,19.0687,80850.0
2011-03-07 13:15:00,32.04,32.17,32.04,32.11,57600.0,19.0746,19.152,19.0746,19.1163,57600.0
2011-03-07 13:20:00,32.11,32.14,32.04,32.05,45750.0,19.1163,19.1342,19.0746,19.0806,45750.0
2011-03-07 13:25:00,32.04,32.07,31.99,32.01,49050.0,19.0746,19.0925,19.0449,19.0568,49050.0
2011-03-07 13:30:00,32.0,32.05,31.97,32.03,41550.0,19.0508,19.0806,19.0329,19.0687,41550.0
2011-03-07 13:35:00,32.04,32.07,32.01,32.02,37950.0,19.0746,19.0925,19.0568,19.0627,37950.0
2011-03-07 13:40:00,32.01,32.07,32.01,32.03,29700.0,19.0568,19.0925,19.0568,19.0687,29700.0
2011-03-07 13:45:00,32.02,32.09,31.99,32.08,62100.0,19.0627,19.1044,19.0449,19.0984,62100.0
2011-03-07 13:50:00,32.07,32.07,31.97,32.0,44700.0,19.0925,19.0925,19.0329,19.0508,44700.0
2011-03-07 13:55:00,32.0,32.05,31.93,31.93,63150.0,19.0508,19.0806,19.0091,19.0091,63150.0
2011-03-07 14:00:00,31.93,32.0,31.92,31.98,58950.0,19.0091,19.0508,19.0032,19.0389,58950.0
2011-03-07 14:05:00,31.97,32.02,31.97,31.99,46500.0,19.0329,19.0627,19.0329,19.0449,46500.0
2011-03-07 14:10:00,31.98,31.99,31.93,31.95,33150.0,19.0389,19.0449,19.0091,19.021,33150.0
2011-03-07 14:15:00,31.96,32.09,31.96,32.09,60900.0,19.027,19.1044,19.027,19.1044,60900.0
2011-03-07 14:20:00,32.08,32.15,32.03,32.03,114150.0,19.0984,19.1401,19.0687,19.0687,114150.0
2011-03-07 14:25:00,32.02,32.06,32.0,32.01,64500.0,19.0627,19.0865,19.0508,19.0568,64500.0
2011-03-07 14:30:00,32.01,32.09,31.99,32.04,38250.0,19.0568,19.1044,19.0449,19.0746,38250.0
2011-03-07 14:35:00,32.04,32.07,32.0,32.03,76350.0,19.0746,19.0925,19.0508,19.0687,76350.0
2011-03-07 14:40:00,32.03,32.03,31.95,32.01,91200.0,19.0687,19.0687,19.021,19.0568,91200.0
2011-03-07 14:45:00,32.0,32.09,32.0,32.08,88350.0,19.0508,19.1044,19.0508,19.0984,88350.0
2011-03-07 14:50:00,32.08,32.16,32.08,32.15,43950.0,19.0984,19.1461,19.0984,19.1401,43950.0
2011-03-07 14:55:00,32.17,32.27,32.15,32.23,114000.0,19.152,19.2115,19.1401,19.1877,114000.0
2011-03-07 15:00:00,32.23,32.23,32.19,32.23,40950.0,19.1877,19.1877,19.1639,19.1877,40950.0
2011-03-07 15:05:00,32.23,32.27,32.21,32.25,62250.0,19.1877,19.2115,19.1758,19.1996,62250.0
2011-03-07 15:10:00,32.25,32.35,32.24,32.34,81600.0,19.1996,19.2592,19.1937,19.2532,81600.0
2011-03-07 15:15:00,32.33,32.34,32.27,32.29,52950.0,19.2473,19.2532,19.2115,19.2235,52950.0
2011-03-07 15:20:00,32.29,32.29,32.21,32.26,95100.0,19.2235,19.2235,19.1758,19.2056,95100.0
2011-03-07 15:25:00,32.25,32.32,32.24,32.27,72150.0,19.1996,19.2413,19.1937,19.2115,72150.0
2011-03-07 15:30:00,32.27,32.32,32.21,32.31,88650.0,19.2115,19.2413,19.1758,19.2354,88650.0
2011-03-07 15:35:00,32.31,32.37,32.28,32.29,111300.0,19.2354,19.2711,19.2175,19.2235,111300.0
2011-03-07 15:40:00,32.29,32.33,32.27,32.3,66450.0,19.2235,19.2473,19.2115,19.2294,66450.0
2011-03-07 15:45:00,32.3,32.35,32.27,32.28,98100.0,19.2294,19.2592,19.2115,19.2175,98100.0
2011-03-07 15:50:00,32.29,32.29,32.21,32.23,105600.0,19.2235,19.2235,19.1758,19.1877,105600.0
2011-03-07 15:55:00,32.23,32.29,32.2,32.29,211350.0,19.1877,19.2235,19.1699,19.2235,211350.0
2011-03-08 09:30:00,32.24,32.37,32.23,32.29,90750.0,19.1937,19.2711,19.1877,19.2235,90750.0
2011-03-08 09:35:00,32.31,32.39,32.15,32.15,85200.0,19.2354,19.283,19.1401,19.1401,85200.0
2011-03-08 09:40:00,32.18,32.33,32.17,32.25,118500.0,19.158,19.2473,19.152,19.1996,118500.0
2011-03-08 09:45:00,32.23,32.23,32.07,32.13,90000.0,19.1877,19.1877,19.0925,19.1282,90000.0
2011-03-08 09:50:00,32.12,32.32,32.11,32.29,98100.0,19.1222,19.2413,19.1163,19.2235,98100.0
2011-03-08 09:55:00,32.28,32.39,32.28,32.39,113550.0,19.2175,19.283,19.2175,19.283,113550.0
2011-03-08 10:00:00,32.39,32.53,32.37,32.45,89700.0,19.283,19.3663,19.2711,19.3187,89700.0
2011-03-08 10:05:00,32.47,32.51,32.43,32.47,38550.0,19.3306,19.3544,19.3068,19.3306,38550.0
2011-03-08 10:10:00,32.47,32.61,32.45,32.59,53550.0,19.3306,19.414,19.3187,19.4021,53550.0
2011-03-08 10:15:00,32.59,32.71,32.59,32.67,67950.0,19.4021,19.4735,19.4021,19.4497,67950.0
2011-03-08 10:20:00,32.68,32.71,32.63,32.63,65100.0,19.4556,19.4735,19.4259,19.4259,65100.0
2011-03-08 10:25:00,32.63,32.69,32.59,32.67,46950.0,19.4259,19.4616,19.4021,19.4497,46950.0
2011-03-08 10:30:00,32.67,32.74,32.62,32.71,51750.0,19.4497,19.4914,19.4199,19.4735,51750.0
2011-03-08 10:35:00,32.71,32.75,32.64,32.65,79800.0,19.4735,19.4973,19.4318,19.4378,79800.0
2011-03-08 10:40:00,32.65,32.7,32.59,32.64,88800.0,19.4378,19.4675,19.4021,19.4318,88800.0
2011-03-08 10:45:00,32.64,32.71,32.59,32.6,74400.0,19.4318,19.4735,19.4021,19.408,74400.0
2011-03-08 10:50:00,32.59,32.69,32.57,32.64,47550.0,19.4021,19.4616,19.3901,19.4318,47550.0
2011-03-08 10:55:00,32.65,32.67,32.57,32.59,34050.0,19.4378,19.4497,19.3901,19.4021,34050.0
2011-03-08 11:00:00,32.59,32.59,32.49,32.49,64050.0,19.4021,19.4021,19.3425,19.3425,64050.0
2011-03-08 11:05:00,32.48,32.56,32.48,32.55,29700.0,19.3366,19.3842,19.3366,19.3782,29700.0
2011-03-08 11:10:00,32.55,32.59,32.49,32.57,32250.0,19.3782,19.4021,19.3425,19.3901,32250.0
2011-03-08 11:15:00,32.57,32.64,32.57,32.63,33600.0,19.3901,19.4318,19.3901,19.4259,33600.0
2011-03-08 11:20:00,32.61,32.71,32.59,32.69,46350.0,19.414,19.4735,19.4021,19.4616,46350.0
2011-03-08 11:25:00,32.69,32.69,32.65,32.69,35400.0,19.4616,19.4616,19.4378,19.4616,35400.0
2011-03-08 11:30:00,32.69,32.73,32.65,32.67,60450.0,19.4616,19.4854,19.4378,19.4497,60450.0
2011-03-08 11:35:00,32.67,32.68,32.65,32.67,31950.0,19.4497,19.4556,19.4378,19.4497,31950.0
2011-03-08 11:40:00,32.68,32.69,32.65,32.66,39000.0,19.4556,19.4616,19.4378,19.4437,39000.0
2011-03-08 11:45:00,32.67,32.68,32.65,32.66,49500.0,19.4497,19.4556,19.4378,19.4437,49500.0
2011-03-08 11:50:00,32.66,32.69,32.65,32.68,44850.0,19.4437,19.4616,19.4378,19.4556,44850.0
2011-03-08 11:55:00,32.68,32.71,32.67,32.71,81900.0,19.4556,19.4735,19.4497,19.4735,81900.0
2011-03-08 12:00:00,32.71,32.79,32.69,32.75,70500.0,19.4735,19.5211,19.4616,19.4973,70500.0
2011-03-08 12:05:00,32.75,32.77,32.73,32.75,24450.0,19.4973,19.5092,19.4854,19.4973,24450.0
2011-03-08 12:10:00,32.75,32.75,32.69,32.69,51900.0,19.4973,19.4973,19.4616,19.4616,51900.0
2011-03-08 12:15:00,32.69,32.72,32.67,32.71,31800.0,19.4616,19.4794,19.4497,19.4735,31800.0
2011-03-08 12:20:00,32.71,32.73,32.69,32.72,38400.0,19.4735,19.4854,19.4616,19.4794,38400.0
2011-03-08 12:25:00,32.73,32.78,32.71,32.76,18000.0,19.4854,19.5152,19.4735,19.5033,18000.0
2011-03-08 12:30:00,32.76,32.79,32.74,32.79,16350.0,19.5033,19.5211,19.4914,19.5211,16350.0
2011-03-08 12:35:00,32.79,32.82,32.78,32.79,29850.0,19.5211,19.539,19.5152,19.5211,29850.0
2011-03-08 12:40:00,32.79,32.8,32.76,32.77,24750.0,19.5211,19.5271,19.5033,19.5092,24750.0
2011-03-08 12:45:00,32.77,32.79,32.71,32.71,38250.0,19.5092,19.5211,19.4735,19.4735,38250.0
2011-03-08 12:50:00,32.72,32.74,32.7,32.71,44250.0,19.4794,19.4914,19.4675,19.4735,44250.0
2011-03-08 12:55:00,32.72,32.72,32.67,32.67,33750.0,19.4794,19.4794,19.4497,19.4497,33750.0
2011-03-08 13:00:00,32.67,32.72,32.67,32.69,37950.0,19.4497,19.4794,19.4497,19.4616,37950.0
2011-03-08 13:05:00,32.69,32.69,32.65,32.66,14700.0,19.4616,19.4616,19.4378,19.4437,14700.0
2011-03-08 13:10:00,32.67,32.67,32.64,32.64,17100.0,19.4497,19.4497,19.4318,19.4318,17100.0
2011-03-08 13:15:00,32.65,32.68,32.63,32.67,13800.0,19.4378,19.4556,19.4259,19.4497,13800.0
2011-03-08 13:20:00,32.65,32.68,32.65,32.65,14850.0,19.4378,19.4556,19.4378,19.4378,14850.0
2011-03-08 13:25:00,32.65,32.66,32.63,32.66,12600.0,19.4378,19.4437,19.4259,19.4437,12600.0
2011-03-08 13:30:00,32.66,32.67,32.62,32.65,13950.0,19.4437,19.4497,19.4199,19.4378,13950.0
2011-03-08 13:35:00,32.65,32.69,32.64,32.66,22050.0,19.4378,19.4616,19.4318,19.4437,22050.0
2011-03-08 13:40:00,32.67,32.67,32.63,32.63,7350.0,19.4497,19.4497,19.4259,19.4259,7350.0
2011-03-08 13:45:00,32.64,32.67,32.61,32.67,18000.0,19.4318,19.4497,19.414,19.4497,18000.0
2011-03-08 13:50:00,32.66,32.66,32.62,32.63,16200.0,19.4437,19.4437,19.4199,19.4259,16200.0
2011-03-08 13:55:00,32.63,32.65,32.62,32.64,29250.0,19.4259,19.4378,19.4199,19.4318,29250.0
2011-03-08 14:00:00,32.65,32.65,32.59,32.6,40800.0,19.4378,19.4378,19.4021,19.408,40800.0
2011-03-08 14:05:00,32.59,32.59,32.51,32.56,45300.0,19.4021,19.4021,19.3544,19.3842,45300.0
2011-03-08 14:10:00,32.56,32.57,32.52,32.54,37050.0,19.3842,19.3901,19.3604,19.3723,37050.0
2011-03-08 14:15:00,32.53,32.59,32.52,32.59,32550.0,19.3663,19.4021,19.3604,19.4021,32550.0
2011-03-08 14:20:00,32.59,32.59,32.53,32.54,30150.0,19.4021,19.4021,19.3663,19.3723,30150.0
2011-03-08 14:25:00,32.55,32.56,32.53,32.53,25500.0,19.3782,19.3842,19.3663,19.3663,25500.0
2011-03-08 14:30:00,32.54,32.56,32.49,32.49,38100.0,19.3723,19.3842,19.3425,19.3425,38100.0
2011-03-08 14:35:00,32.5,32.54,32.49,32.53,34350.0,19.3485,19.3723,19.3425,19.3663,34350.0
2011-03-08 14:40:00,32.53,32.64,32.53,32.63,60750.0,19.3663,19.4318,19.3663,19.4259,60750.0
2011-03-08 14:45:00,32.63,32.66,32.61,32.65,35100.0,19.4259,19.4437,19.414,19.4378,35100.0
2011-03-08 14:50:00,32.65,32.65,32.6,32.6,41100.0,19.4378,19.4378,19.408,19.408,41100.0
2011-03-08 14:55:00,32.6,32.66,32.59,32.63,55350.0,19.408,19.4437,19.4021,19.4259,55350.0
2011-03-08 15:00:00,32.63,32.63,32.55,32.57,59850.0,19.4259,19.4259,19.3782,19.3901,59850.0
2011-03-08 15:05:00,32.56,32.59,32.55,32.58,51000.0,19.3842,19.4021,19.3782,19.3961,51000.0
2011-03-08 15:10:00,32.58,32.59,32.56,32.58,38700.0,19.3961,19.4021,19.3842,19.3961,38700.0
2011-03-08 15:15:00,32.58,32.6,32.56,32.57,49950.0,19.3961,19.408,19.3842,19.3901,49950.0
2011-03-08 15:20:00,32.56,32.57,32.54,32.55,60600.0,19.3842,19.3901,19.3723,19.3782,60600.0
2011-03-08 15:25:00,32.54,32.55,32.5,32.53,66750.0,19.3723,19.3782,19.3485,19.3663,66750.0
2011-03-08 15:30:00,32.53,32.53,32.49,32.49,53400.0,19.3663,19.3663,19.3425,19.3425,53400.0
2011-03-08 15:35:00,32.49,32.51,32.47,32.47,72600.0,19.3425,19.3544,19.3306,19.3306,72600.0
2011-03-08 15:40:00,32.48,32.49,32.43,32.45,67800.0,19.3366,19.3425,19.3068,19.3187,67800.0
2011-03-08 15:45:00,32.45,32.46,32.43,32.46,116550.0,19.3187,19.3247,19.3068,19.3247,116550.0
2011-03-08 15:50:00,32.45,32.48,32.43,32.45,117450.0,19.3187,19.3366,19.3068,19.3187,117450.0
2011-03-08 15:55:00,32.45,32.45,32.39,32.41,214050.0,19.3187,19.3187,19.283,19.2949,214050.0
2011-03-09 09:30:00,32.23,32.56,32.2,32.47,94650.0,19.1877,19.3842,19.1699,19.3306,94650.0
2011-03-09 09:35:00,32.47,32.47,32.18,32.22,104850.0,19.3306,19.3306,19.158,19.1818,104850.0
2011-03-09 09:40:00,32.21,32.28,32.07,32.21,43200.0,19.1758,19.2175,19.0925,19.1758,43200.0
2011-03-09 09:45:00,32.22,32.36,32.07,32.35,68250.0,19.1818,19.2651,19.0925,19.2592,68250.0
2011-03-09 09:50:00,32.35,32.42,32.27,32.33,79950.0,19.2592,19.3008,19.2115,19.2473,79950.0
2011-03-09 09:55:00,32.33,32.36,32.27,32.27,41400.0,19.2473,19.2651,19.2115,19.2115,41400.0
2011-03-09 10:00:00,32.28,32.29,32.09,32.18,39600.0,19.2175,19.2235,19.1044,19.158,39600.0
2011-03-09 10:05:00,32.18,32.33,32.18,32.33,23550.0,19.158,19.2473,19.158,19.2473,23550.0
2011-03-09 10:10:00,32.33,32.33,32.21,32.21,25950.0,19.2473,19.2473,19.1758,19.1758,25950.0
2011-03-09 10:15:00,32.23,32.33,32.21,32.31,106350.0,19.1877,19.2473,19.1758,19.2354,106350.0
2011-03-09 10:20:00,32.31,32.38,32.31,32.37,60150.0,19.2354,19.277,19.2354,19.2711,60150.0
2011-03-09 10:25:00,32.37,32.4,32.36,32.39,36750.0,19.2711,19.2889,19.2651,19.283,36750.0
2011-03-09 10:30:00,32.39,32.43,32.32,32.37,31200.0,19.283,19.3068,19.2413,19.2711,31200.0
2011-03-09 10:35:00,32.37,32.41,32.3,32.34,28500.0,19.2711,19.2949,19.2294,19.2532,28500.0
2011-03-09 10:40:00,32.32,32.32,32.19,32.23,75600.0,19.2413,19.2413,19.1639,19.1877,75600.0
2011-03-09 10:45:00,32.24,32.26,32.17,32.25,73500.0,19.1937,19.2056,19.152,19.1996,73500.0
2011-03-09 10:50:00,32.25,32.26,32.05,32.07,122400.0,19.1996,19.2056,19.0806,19.0925,122400.0
2011-03-09 10:55:00,32.06,32.09,32.0,32.03,84750.0,19.0865,19.1044,19.0508,19.0687,84750.0
2011-03-09 11:00:00,32.02,32.02,31.91,31.99,69150.0,19.0627,19.0627,18.9972,19.0449,69150.0
2011-03-09 11:05:00,31.99,31.99,31.95,31.96,36000.0,19.0449,19.0449,19.021,19.027,36000.0
2011-03-09 11:10:00,31.97,32.03,31.97,32.01,38700.0,19.0329,19.0687,19.0329,19.0568,38700.0
2011-03-09 11:15:00,32.02,32.08,32.02,32.07,15450.0,19.0627,19.0984,19.0627,19.0925,15450.0
2011-03-09 11:20:00,32.09,32.12,32.07,32.11,31050.0,19.1044,19.1222,19.0925,19.1163,31050.0
2011-03-09 11:25:00,32.11,32.19,32.1,32.1,26400.0,19.1163,19.1639,19.1103,19.1103,26400.0
2011-03-09 11:30:00,32.12,32.17,32.07,32.17,63900.0,19.1222,19.152,19.0925,19.152,63900.0
2011-03-09 11:35:00,32.18,32.32,32.14,32.32,28800.0,19.158,19.2413,19.1342,19.2413,28800.0
2011-03-09 11:40:00,32.31,32.34,32.27,32.29,11250.0,19.2354,19.2532,19.2115,19.2235,11250.0
2011-03-09 11:45:00,32.29,32.33,32.29,32.32,13500.0,19.2235,19.2473,19.2235,19.2413,13500.0
2011-03-09 11:50:00,32.32,32.36,32.27,32.35,26100.0,19.2413,19.2651,19.2115,19.2592,26100.0
2011-03-09 11:55:00,32.34,32.45,32.34,32.39,33150.0,19.2532,19.3187,19.2532,19.283,33150.0
2011-03-09 12:00:00,32.4,32.55,32.38,32.41,33450.0,19.2889,19.3782,19.277,19.2949,33450.0
2011-03-09 12:05:00,32.41,32.42,32.39,32.39,13200.0,19.2949,19.3008,19.283,19.283,13200.0
2011-03-09 12:10:00,32.39,32.41,32.37,32.39,17250.0,19.283,19.2949,19.2711,19.283,17250.0
2011-03-09 12:15:00,32.39,32.44,32.39,32.43,6300.0,19.283,19.3128,19.283,19.3068,6300.0
2011-03-09 12:20:00,32.43,32.45,32.39,32.39,13200.0,19.3068,19.3187,19.283,19.283,13200.0
2011-03-09 12:25:00,32.38,32.38,32.23,32.26,42900.0,19.277,19.277,19.1877,19.2056,42900.0
2011-03-09 12:30:00,32.26,32.28,32.25,32.26,14250.0,19.2056,19.2175,19.1996,19.2056,14250.0
2011-03-09 12:35:00,32.26,32.36,32.26,32.36,11250.0,19.2056,19.2651,19.2056,19.2651,11250.0
2011-03-09 12:40:00,32.35,32.35,32.26,32.26,17850.0,19.2592,19.2592,19.2056,19.2056,17850.0
2011-03-09 12:45:00,32.27,32.36,32.27,32.36,18150.0,19.2115,19.2651,19.2115,19.2651,18150.0
2011-03-09 12:50:00,32.36,32.4,32.32,32.36,20700.0,19.2651,19.2889,19.2413,19.2651,20700.0
2011-03-09 12:55:00,32.35,32.37,32.29,32.3,13350.0,19.2592,19.2711,19.2235,19.2294,13350.0
2011-03-09 13:00:00,32.29,32.37,32.28,32.29,39600.0,19.2235,19.2711,19.2175,19.2235,39600.0
2011-03-09 13:05:00,32.29,32.3,32.24,32.27,25650.0,19.2235,19.2294,19.1937,19.2115,25650.0
2011-03-09 13:10:00,32.27,32.31,32.25,32.29,15900.0,19.2115,19.2354,19.1996,19.2235,15900.0
2011-03-09 13:15:00,32.28,32.35,32.26,32.35,12450.0,19.2175,19.2592,19.2056,19.2592,12450.0
2011-03-09 13:20:00,32.33,32.35,32.32,32.35,25350.0,19.2473,19.2592,19.2413,19.2592,25350.0
2011-03-09 13:25:00,32.35,32.42,32.35,32.38,27900.0,19.2592,19.3008,19.2592,19.277,27900.0
2011-03-09 13:30:00,32.37,32.39,32.35,32.37,23550.0,19.2711,19.283,19.2592,19.2711,23550.0
2011-03-09 13:35:00,32.37,32.39,32.33,32.35,80700.0,19.2711,19.283,19.2473,19.2592,80700.0
2011-03-09 13:40:00,32.36,32.37,32.33,32.35,29850.0,19.2651,19.2711,19.2473,19.2592,29850.0
2011-03-09 13:45:00,32.35,32.38,32.34,32.37,26850.0,19.2592,19.277,19.2532,19.2711,26850.0
2011-03-09 13:50:00,32.37,32.37,32.3,32.3,77100.0,19.2711,19.2711,19.2294,19.2294,77100.0
2011-03-09 13:55:00,32.31,32.37,32.31,32.35,31200.0,19.2354,19.2711,19.2354,19.2592,31200.0
2011-03-09 14:00:00,32.35,32.41,32.33,32.39,39300.0,19.2592,19.2949,19.2473,19.283,39300.0
2011-03-09 14:05:00,32.39,32.41,32.36,32.39,17550.0,19.283,19.2949,19.2651,19.283,17550.0
2011-03-09 14:10:00,32.4,32.43,32.37,32.42,22950.0,19.2889,19.3068,19.2711,19.3008,22950.0
2011-03-09 14:15:00,32.41,32.47,32.4,32.45,32100.0,19.2949,19.3306,19.2889,19.3187,32100.0
2011-03-09 14:20:00,32.45,32.45,32.35,32.39,32400.0,19.3187,19.3187,19.2592,19.283,32400.0
2011-03-09 14:25:00,32.41,32.41,32.37,32.37,12900.0,19.2949,19.2949,19.2711,19.2711,12900.0
2011-03-09 14:30:00,32.37,32.37,32.32,32.33,17700.0,19.2711,19.2711,19.2413,19.2473,17700.0
2011-03-09 14:35:00,32.33,32.33,32.27,32.3,32700.0,19.2473,19.2473,19.2115,19.2294,32700.0
2011-03-09 14:40:00,32.3,32.33,32.29,32.33,20250.0,19.2294,19.2473,19.2235,19.2473,20250.0
2011-03-09 14:45:00,32.33,32.37,32.33,32.36,33450.0,19.2473,19.2711,19.2473,19.2651,33450.0
2011-03-09 14:50:00,32.35,32.45,32.35,32.42,33900.0,19.2592,19.3187,19.2592,19.3008,33900.0
2011-03-09 14:55:00,32.43,32.44,32.39,32.39,28800.0,19.3068,19.3128,19.283,19.283,28800.0
2011-03-09 15:00:00,32.39,32.44,32.37,32.44,37050.0,19.283,19.3128,19.2711,19.3128,37050.0
2011-03-09 15:05:00,32.45,32.45,32.37,32.42,47700.0,19.3187,19.3187,19.2711,19.3008,47700.0
2011-03-09 15:10:00,32.42,32.45,32.39,32.41,35700.0,19.3008,19.3187,19.283,19.2949,35700.0
2011-03-09 15:15:00,32.41,32.43,32.4,32.41,39150.0,19.2949,19.3068,19.2889,19.2949,39150.0
2011-03-09 15:20:00,32.42,32.45,32.41,32.42,47400.0,19.3008,19.3187,19.2949,19.3008,47400.0
2011-03-09 15:25:00,32.42,32.43,32.37,32.41,57450.0,19.3008,19.3068,19.2711,19.2949,57450.0
2011-03-09 15:30:00,32.41,32.42,32.36,32.36,70200.0,19.2949,19.3008,19.2651,19.2651,70200.0
2011-03-09 15:35:00,32.37,32.37,32.3,32.33,74850.0,19.2711,19.2711,19.2294,19.2473,74850.0
2011-03-09 15:40:00,32.33,32.37,32.31,32.32,70500.0,19.2473,19.2711,19.2354,19.2413,70500.0
2011-03-09 15:45:00,32.33,32.38,32.31,32.38,68400.0,19.2473,19.277,19.2354,19.277,68400.0
2011-03-09 15:50:00,32.38,32.4,32.36,32.37,145500.0,19.277,19.2889,19.2651,19.2711,145500.0
2011-03-09 15:55:00,32.37,32.4,32.35,32.39,238650.0,19.2711,19.2889,19.2592,19.283,238650.0
2011-03-10 09:30:00,31.97,32.02,31.43,31.49,225000.0,19.0329,19.0627,18.7115,18.7472,225000.0
2011-03-10 09:35:00,31.46,31.62,31.36,31.61,191550.0,18.7293,18.8246,18.6698,18.8186,191550.0
2011-03-10 09:40:00,31.61,31.63,31.37,31.53,102300.0,18.8186,18.8305,18.6757,18.771,102300.0
2011-03-10 09:45:00,31.5,31.69,31.47,31.57,158100.0,18.7531,18.8663,18.7353,18.7948,158100.0
2011-03-10 09:50:00,31.58,31.64,31.55,31.61,79350.0,18.8008,18.8365,18.7829,18.8186,79350.0
2011-03-10 09:55:00,31.63,31.67,31.51,31.55,51000.0,18.8305,18.8543,18.7591,18.7829,51000.0
2011-03-10 10:00:00,31.55,31.59,31.49,31.57,73350.0,18.7829,18.8067,18.7472,18.7948,73350.0
2011-03-10 10:05:00,31.57,31.59,31.4,31.52,136650.0,18.7948,18.8067,18.6936,18.765,136650.0
2011-03-10 10:10:00,31.52,31.71,31.49,31.69,76200.0,18.765,18.8782,18.7472,18.8663,76200.0
2011-03-10 10:15:00,31.68,31.78,31.66,31.67,72000.0,18.8603,18.9198,18.8484,18.8543,72000.0
2011-03-10 10:20:00,31.67,31.79,31.67,31.79,56400.0,18.8543,18.9258,18.8543,18.9258,56400.0
2011-03-10 10:25:00,31.79,31.82,31.75,31.81,83100.0,18.9258,18.9436,18.902,18.9377,83100.0
2011-03-10 10:30:00,31.81,31.83,31.69,31.71,80400.0,18.9377,18.9496,18.8663,18.8782,80400.0
2011-03-10 10:35:00,31.7,31.73,31.63,31.7,73350.0,18.8722,18.8901,18.8305,18.8722,73350.0
2011-03-10 10:40:00,31.71,31.87,31.67,31.79,38550.0,18.8782,18.9734,18.8543,18.9258,38550.0
2011-03-10 10:45:00,31.79,31.88,31.79,31.87,96900.0,18.9258,18.9794,18.9258,18.9734,96900.0
2011-03-10 10:50:00,31.87,31.9,31.84,31.88,61800.0,18.9734,18.9913,18.9556,18.9794,61800.0
2011-03-10 10:55:00,31.88,31.91,31.84,31.87,31800.0,18.9794,18.9972,18.9556,18.9734,31800.0
2011-03-10 11:00:00,31.89,31.89,31.8,31.83,69900.0,18.9853,18.9853,18.9317,18.9496,69900.0
2011-03-10 11:05:00,31.83,31.87,31.81,31.83,74100.0,18.9496,18.9734,18.9377,18.9496,74100.0
2011-03-10 11:10:00,31.83,31.83,31.75,31.83,39900.0,18.9496,18.9496,18.902,18.9496,39900.0
2011-03-10 11:15:00,31.82,31.86,31.78,31.83,35700.0,18.9436,18.9675,18.9198,18.9496,35700.0
2011-03-10 11:20:00,31.83,31.85,31.75,31.78,27600.0,18.9496,18.9615,18.902,18.9198,27600.0
2011-03-10 11:25:00,31.77,31.87,31.77,31.81,29250.0,18.9139,18.9734,18.9139,18.9377,29250.0
2011-03-10 11:30:00,31.81,31.84,31.77,31.83,26550.0,18.9377,18.9556,18.9139,18.9496,26550.0
2011-03-10 11:35:00,31.83,31.92,31.82,31.92,28350.0,18.9496,19.0032,18.9436,19.0032,28350.0
2011-03-10 11:40:00,31.92,31.95,31.9,31.94,49050.0,19.0032,19.021,18.9913,19.0151,49050.0
2011-03-10 11:45:00,31.93,31.97,31.92,31.93,35850.0,19.0091,19.0329,19.0032,19.0091,35850.0
2011-03-10 11:50:00,31.93,32.01,31.93,32.0,39300.0,19.0091,19.0568,19.0091,19.0508,39300.0
2011-03-10 11:55:00,32.01,32.06,32.0,32.03,42000.0,19.0568,19.0865,19.0508,19.0687,42000.0
2011-03-10 12:00:00,32.04,32.08,32.01,32.01,36900.0,19.0746,19.0984,19.0568,19.0568,36900.0
2011-03-10 12:05:00,32.01,32.03,31.98,32.01,94500.0,19.0568,19.0687,19.0389,19.0568,94500.0
2011-03-10 12:10:00,32.01,32.05,32.01,32.03,52350.0,19.0568,19.0806,19.0568,19.0687,52350.0
2011-03-10 12:15:00,32.03,32.06,32.01,32.01,31350.0,19.0687,19.0865,19.0568,19.0568,31350.0
2011-03-10 12:20:00,32.01,32.09,31.99,32.05,40950.0,19.0568,19.1044,19.0449,19.0806,40950.0
2011-03-10 12:25:00,32.07,32.07,31.97,32.01,54450.0,19.0925,19.0925,19.0329,19.0568,54450.0
2011-03-10 12:30:00,32.02,32.03,31.93,31.99,82950.0,19.0627,19.0687,19.0091,19.0449,82950.0
2011-03-10 12:35:00,31.97,32.03,31.95,32.02,36750.0,19.0329,19.0687,19.021,19.0627,36750.0
2011-03-10 12:40:00,32.01,32.02,31.95,31.97,31950.0,19.0568,19.0627,19.021,19.0329,31950.0
2011-03-10 12:45:00,31.97,31.99,31.97,31.97,16650.0,19.0329,19.0449,19.0329,19.0329,16650.0
2011-03-10 12:50:00,31.98,32.1,31.97,32.1,29100.0,19.0389,19.1103,19.0329,19.1103,29100.0
2011-03-10 12:55:00,32.09,32.1,32.03,32.08,28200.0,19.1044,19.1103,19.0687,19.0984,28200.0
2011-03-10 13:00:00,32.08,32.09,32.05,32.07,17850.0,19.0984,19.1044,19.0806,19.0925,17850.0
2011-03-10 13:05:00,32.06,32.06,31.99,32.01,46800.0,19.0865,19.0865,19.0449,19.0568,46800.0
2011-03-10 13:10:00,32.01,32.04,32.0,32.03,72000.0,19.0568,19.0746,19.0508,19.0687,72000.0
2011-03-10 13:15:00,32.05,32.07,32.03,32.03,41100.0,19.0806,19.0925,19.0687,19.0687,41100.0
2011-03-10 13:20:00,32.03,32.04,31.95,31.96,51900.0,19.0687,19.0746,19.021,19.027,51900.0
2011-03-10 13:25:00,31.95,31.97,31.87,31.89,79800.0,19.021,19.0329,18.9734,18.9853,79800.0
2011-03-10 13:30:00,31.88,31.89,31.73,31.79,151350.0,18.9794,18.9853,18.8901,18.9258,151350.0
2011-03-10 13:35:00,31.77,31.82,31.68,31.68,64650.0,18.9139,18.9436,18.8603,18.8603,64650.0
2011-03-10 13:40:00,31.68,31.83,31.68,31.73,42750.0,18.8603,18.9496,18.8603,18.8901,42750.0
2011-03-10 13:45:00,31.74,31.83,31.74,31.82,26700.0,18.896,18.9496,18.896,18.9436,26700.0
2011-03-10 13:50:00,31.82,31.87,31.77,31.79,22200.0,18.9436,18.9734,18.9139,18.9258,22200.0
2011-03-10 13:55:00,31.79,31.86,31.77,31.85,18000.0,18.9258,18.9675,18.9139,18.9615,18000.0
2011-03-10 14:00:00,31.84,31.89,31.81,31.85,41550.0,18.9556,18.9853,18.9377,18.9615,41550.0
2011-03-10 14:05:00,31.83,31.94,31.81,31.93,18150.0,18.9496,19.0151,18.9377,19.0091,18150.0
2011-03-10 14:10:00,31.93,31.94,31.84,31.85,17100.0,19.0091,19.0151,18.9556,18.9615,17100.0
2011-03-10 14:15:00,31.85,31.89,31.83,31.89,13200.0,18.9615,18.9853,18.9496,18.9853,13200.0
2011-03-10 14:20:00,31.89,31.91,31.81,31.82,54000.0,18.9853,18.9972,18.9377,18.9436,54000.0
2011-03-10 14:25:00,31.81,31.83,31.75,31.75,33300.0,18.9377,18.9496,18.902,18.902,33300.0
2011-03-10 14:30:00,31.76,31.81,31.74,31.77,47100.0,18.9079,18.9377,18.896,18.9139,47100.0
2011-03-10 14:35:00,31.77,31.87,31.77,31.85,33900.0,18.9139,18.9734,18.9139,18.9615,33900.0
2011-03-10 14:40:00,31.85,31.87,31.77,31.77,36150.0,18.9615,18.9734,18.9139,18.9139,36150.0
2011-03-10 14:45:00,31.76,31.79,31.75,31.78,16350.0,18.9079,18.9258,18.902,18.9198,16350.0
2011-03-10 14:50:00,31.77,31.81,31.75,31.78,27900.0,18.9139,18.9377,18.902,18.9198,27900.0
2011-03-10 14:55:00,31.79,31.83,31.78,31.79,13950.0,18.9258,18.9496,18.9198,18.9258,13950.0
2011-03-10 15:00:00,31.81,31.82,31.73,31.76,33150.0,18.9377,18.9436,18.8901,18.9079,33150.0
2011-03-10 15:05:00,31.77,31.82,31.77,31.78,27300.0,18.9139,18.9436,18.9139,18.9198,27300.0
2011-03-10 15:10:00,31.78,31.79,31.74,31.74,28050.0,18.9198,18.9258,18.896,18.896,28050.0
2011-03-10 15:15:00,31.74,31.76,31.7,31.72,67350.0,18.896,18.9079,18.8722,18.8841,67350.0
2011-03-10 15:20:00,31.72,31.77,31.7,31.77,43050.0,18.8841,18.9139,18.8722,18.9139,43050.0
2011-03-10 15:25:00,31.77,31.82,31.71,31.71,57600.0,18.9139,18.9436,18.8782,18.8782,57600.0
2011-03-10 15:30:00,31.72,31.77,31.71,31.75,66900.0,18.8841,18.9139,18.8782,18.902,66900.0
2011-03-10 15:35:00,31.75,31.81,31.71,31.79,60450.0,18.902,18.9377,18.8782,18.9258,60450.0
2011-03-10 15:40:00,31.8,31.91,31.8,31.85,83100.0,18.9317,18.9972,18.9317,18.9615,83100.0
2011-03-10 15:45:00,31.85,31.86,31.8,31.81,77400.0,18.9615,18.9675,18.9317,18.9377,77400.0
2011-03-10 15:50:00,31.81,31.83,31.76,31.77,97350.0,18.9377,18.9496,18.9079,18.9139,97350.0
2011-03-10 15:55:00,31.77,31.78,31.72,31.72,278250.0,18.9139,18.9198,18.8841,18.8841,278250.0
2011-03-11 09:30:00,31.65,31.93,31.53,31.9,54150.0,18.8424,19.0091,18.771,18.9913,54150.0
2011-03-11 09:35:00,31.88,31.95,31.81,31.9,39750.0,18.9794,19.021,18.9377,18.9913,39750.0
2011-03-11 09:40:00,31.9,31.99,31.85,31.95,137250.0,18.9913,19.0449,18.9615,19.021,137250.0
2011-03-11 09:45:00,31.93,31.93,31.75,31.76,55650.0,19.0091,19.0091,18.902,18.9079,55650.0
2011-03-11 09:50:00,31.77,31.93,31.77,31.81,68850.0,18.9139,19.0091,18.9139,18.9377,68850.0
2011-03-11 09:55:00,31.78,31.89,31.74,31.86,42750.0,18.9198,18.9853,18.896,18.9675,42750.0
2011-03-11 10:00:00,31.86,31.89,31.8,31.83,60000.0,18.9675,18.9853,18.9317,18.9496,60000.0
2011-03-11 10:05:00,31.83,31.83,31.75,31.77,40050.0,18.9496,18.9496,18.902,18.9139,40050.0
2011-03-11 10:10:00,31.77,31.83,31.75,31.79,30600.0,18.9139,18.9496,18.902,18.9258,30600.0
2011-03-11 10:15:00,31.79,31.95,31.78,31.89,26250.0,18.9258,19.021,18.9198,18.9853,26250.0
2011-03-11 10:20:00,31.9,31.94,31.81,31.82,54150.0,18.9913,19.0151,18.9377,18.9436,54150.0
2011-03-11 10:25:00,31.83,31.9,31.75,31.76,37800.0,18.9496,18.9913,18.902,18.9079,37800.0
2011-03-11 10:30:00,31.77,31.85,31.72,31.72,38850.0,18.9139,18.9615,18.8841,18.8841,38850.0
2011-03-11 10:35:00,31.72,31.79,31.69,31.78,21450.0,18.8841,18.9258,18.8663,18.9198,21450.0
2011-03-11 10:40:00,31.77,31.78,31.67,31.67,23250.0,18.9139,18.9198,18.8543,18.8543,23250.0
2011-03-11 10:45:00,31.68,31.82,31.68,31.79,21300.0,18.8603,18.9436,18.8603,18.9258,21300.0
2011-03-11 10:50:00,31.8,31.87,31.74,31.86,38100.0,18.9317,18.9734,18.896,18.9675,38100.0
2011-03-11 10:55:00,31.85,31.88,31.82,31.88,15300.0,18.9615,18.9794,18.9436,18.9794,15300.0
2011-03-11 11:00:00,31.88,31.93,31.84,31.87,46800.0,18.9794,19.0091,18.9556,18.9734,46800.0
2011-03-11 11:05:00,31.87,31.92,31.85,31.89,39600.0,18.9734,19.0032,18.9615,18.9853,39600.0
2011-03-11 11:10:00,31.88,31.96,31.85,31.93,34950.0,18.9794,19.027,18.9615,19.0091,34950.0
2011-03-11 11:15:00,31.93,31.93,31.89,31.93,29550.0,19.0091,19.0091,18.9853,19.0091,29550.0
2011-03-11 11:20:00,31.93,32.01,31.93,32.01,30900.0,19.0091,19.0568,19.0091,19.0568,30900.0
2011-03-11 11:25:00,32.0,32.02,31.93,31.94,26100.0,19.0508,19.0627,19.0091,19.0151,26100.0
2011-03-11 11:30:00,31.95,31.96,31.91,31.91,16650.0,19.021,19.027,18.9972,18.9972,16650.0
2011-03-11 11:35:00,31.92,32.05,31.92,32.02,42750.0,19.0032,19.0806,19.0032,19.0627,42750.0
2011-03-11 11:40:00,32.02,32.05,31.98,31.99,59700.0,19.0627,19.0806,19.0389,19.0449,59700.0
2011-03-11 11:45:00,31.99,32.05,31.99,32.01,51750.0,19.0449,19.0806,19.0449,19.0568,51750.0
2011-03-11 11:50:00,32.02,32.05,32.0,32.03,55500.0,19.0627,19.0806,19.0508,19.0687,55500.0
2011-03-11 11:55:00,32.04,32.07,32.02,32.07,52500.0,19.0746,19.0925,19.0627,19.0925,52500.0
2011-03-11 12:00:00,32.07,32.11,32.05,32.07,31800.0,19.0925,19.1163,19.0806,19.0925,31800.0
2011-03-11 12:05:00,32.07,32.09,32.06,32.07,18300.0,19.0925,19.1044,19.0865,19.0925,18300.0
2011-03-11 12:10:00,32.07,32.07,31.98,31.99,30300.0,19.0925,19.0925,19.0389,19.0449,30300.0
2011-03-11 12:15:00,32.01,32.1,32.0,32.1,21750.0,19.0568,19.1103,19.0508,19.1103,21750.0
2011-03-11 12:20:00,32.1,32.2,32.1,32.15,36450.0,19.1103,19.1699,19.1103,19.1401,36450.0
2011-03-11 12:25:00,32.17,32.18,32.14,32.17,34950.0,19.152,19.158,19.1342,19.152,34950.0
2011-03-11 12:30:00,32.16,32.21,32.16,32.19,69150.0,19.1461,19.1758,19.1461,19.1639,69150.0
2011-03-11 12:35:00,32.19,32.25,32.19,32.23,46500.0,19.1639,19.1996,19.1639,19.1877,46500.0
2011-03-11 12:40:00,32.23,32.28,32.23,32.25,50700.0,19.1877,19.2175,19.1877,19.1996,50700.0
2011-03-11 12:45:00,32.25,32.27,32.19,32.23,59700.0,19.1996,19.2115,19.1639,19.1877,59700.0
2011-03-11 12:50:00,32.23,32.27,32.22,32.27,31500.0,19.1877,19.2115,19.1818,19.2115,31500.0
2011-03-11 12:55:00,32.27,32.29,32.25,32.27,35100.0,19.2115,19.2235,19.1996,19.2115,35100.0
2011-03-11 13:00:00,32.27,32.29,32.26,32.27,48450.0,19.2115,19.2235,19.2056,19.2115,48450.0
2011-03-11 13:05:00,32.27,32.3,32.27,32.29,41250.0,19.2115,19.2294,19.2115,19.2235,41250.0
2011-03-11 13:10:00,32.29,32.3,32.23,32.24,107550.0,19.2235,19.2294,19.1877,19.1937,107550.0
2011-03-11 13:15:00,32.24,32.29,32.23,32.29,142950.0,19.1937,19.2235,19.1877,19.2235,142950.0
2011-03-11 13:20:00,32.29,32.31,32.27,32.3,25200.0,19.2235,19.2354,19.2115,19.2294,25200.0
2011-03-11 13:25:00,32.3,32.31,32.29,32.3,39000.0,19.2294,19.2354,19.2235,19.2294,39000.0
2011-03-11 13:30:00,32.29,32.3,32.29,32.29,26100.0,19.2235,19.2294,19.2235,19.2235,26100.0
2011-03-11 13:35:00,32.29,32.31,32.27,32.29,43950.0,19.2235,19.2354,19.2115,19.2235,43950.0
2011-03-11 13:40:00,32.27,32.3,32.25,32.29,27300.0,19.2115,19.2294,19.1996,19.2235,27300.0
2011-03-11 13:45:00,32.3,32.35,32.3,32.34,27450.0,19.2294,19.2592,19.2294,19.2532,27450.0
2011-03-11 13:50:00,32.34,32.35,32.33,32.34,37050.0,19.2532,19.2592,19.2473,19.2532,37050.0
2011-03-11 13:55:00,32.34,32.35,32.33,32.33,77550.0,19.2532,19.2592,19.2473,19.2473,77550.0
2011-03-11 14:00:00,32.33,32.33,32.31,32.32,108450.0,19.2473,19.2473,19.2354,19.2413,108450.0
2011-03-11 14:05:00,32.33,32.33,32.31,32.31,19350.0,19.2473,19.2473,19.2354,19.2354,19350.0
2011-03-11 14:10:00,32.31,32.34,32.31,32.33,45300.0,19.2354,19.2532,19.2354,19.2473,45300.0
2011-03-11 14:15:00,32.33,32.35,32.32,32.33,54900.0,19.2473,19.2592,19.2413,19.2473,54900.0
2011-03-11 14:20:00,32.33,32.35,32.32,32.32,36600.0,19.2473,19.2592,19.2413,19.2413,36600.0
2011-03-11 14:25:00,32.32,32.35,32.32,32.35,41850.0,19.2413,19.2592,19.2413,19.2592,41850.0
2011-03-11 14:30:00,32.35,32.42,32.35,32.41,50400.0,19.2592,19.3008,19.2592,19.2949,50400.0
2011-03-11 14:35:00,32.41,32.42,32.36,32.38,37500.0,19.2949,19.3008,19.2651,19.277,37500.0
2011-03-11 14:40:00,32.38,32.45,32.37,32.43,38250.0,19.277,19.3187,19.2711,19.3068,38250.0
2011-03-11 14:45:00,32.43,32.47,32.41,32.43,34200.0,19.3068,19.3306,19.2949,19.3068,34200.0
2011-03-11 14:50:00,32.43,32.47,32.43,32.47,40650.0,19.3068,19.3306,19.3068,19.3306,40650.0
2011-03-11 14:55:00,32.47,32.48,32.46,32.47,37350.0,19.3306,19.3366,19.3247,19.3306,37350.0
2011-03-11 15:00:00,32.47,32.54,32.47,32.53,68550.0,19.3306,19.3723,19.3306,19.3663,68550.0
2011-03-11 15:05:00,32.53,32.56,32.52,32.55,44250.0,19.3663,19.3842,19.3604,19.3782,44250.0
2011-03-11 15:10:00,32.54,32.56,32.53,32.55,61500.0,19.3723,19.3842,19.3663,19.3782,61500.0
2011-03-11 15:15:00,32.54,32.6,32.54,32.59,83550.0,19.3723,19.408,19.3723,19.4021,83550.0
2011-03-11 15:20:00,32.6,32.63,32.59,32.62,42750.0,19.408,19.4259,19.4021,19.4199,42750.0
2011-03-11 15:25:00,32.61,32.63,32.61,32.63,73950.0,19.414,19.4259,19.414,19.4259,73950.0
2011-03-11 15:30:00,32.64,32.64,32.47,32.47,131250.0,19.4318,19.4318,19.3306,19.3306,131250.0
2011-03-11 15:35:00,32.48,32.56,32.47,32.55,133500.0,19.3366,19.3842,19.3306,19.3782,133500.0
2011-03-11 15:40:00,32.55,32.56,32.47,32.53,95850.0,19.3782,19.3842,19.3306,19.3663,95850.0
2011-03-11 15:45:00,32.55,32.58,32.51,32.55,119250.0,19.3782,19.3961,19.3544,19.3782,119250.0
2011-03-11 15:50:00,32.55,32.59,32.51,32.53,173400.0,19.3782,19.4021,19.3544,19.3663,173400.0
2011-03-11 15:55:00,32.54,32.54,32.45,32.51,257100.0,19.3723,19.3723,19.3187,19.3544,257100.0
2011-03-14 09:30:00,32.13,32.23,31.97,32.13,87600.0,19.1282,19.1877,19.0329,19.1282,87600.0
2011-03-14 09:35:00,32.15,32.29,32.15,32.21,39300.0,19.1401,19.2235,19.1401,19.1758,39300.0
2011-03-14 09:40:00,32.21,32.27,32.04,32.18,37500.0,19.1758,19.2115,19.0746,19.158,37500.0
2011-03-14 09:45:00,32.19,32.28,32.12,32.26,36750.0,19.1639,19.2175,19.1222,19.2056,36750.0
2011-03-14 09:50:00,32.27,32.33,32.18,32.24,25950.0,19.2115,19.2473,19.158,19.1937,25950.0
2011-03-14 09:55:00,32.22,32.35,32.19,32.26,33300.0,19.1818,19.2592,19.1639,19.2056,33300.0
2011-03-14 10:00:00,32.26,32.33,32.25,32.29,18450.0,19.2056,19.2473,19.1996,19.2235,18450.0
2011-03-14 10:05:00,32.29,32.29,32.13,32.14,34950.0,19.2235,19.2235,19.1282,19.1342,34950.0
2011-03-14 10:10:00,32.13,32.13,32.03,32.07,30150.0,19.1282,19.1282,19.0687,19.0925,30150.0
2011-03-14 10:15:00,32.07,32.09,31.97,31.98,27300.0,19.0925,19.1044,19.0329,19.0389,27300.0
2011-03-14 10:20:00,31.98,32.09,31.96,32.01,31350.0,19.0389,19.1044,19.027,19.0568,31350.0
2011-03-14 10:25:00,32.01,32.1,31.99,32.04,32550.0,19.0568,19.1103,19.0449,19.0746,32550.0
2011-03-14 10:30:00,32.05,32.05,31.83,31.85,28650.0,19.0806,19.0806,18.9496,18.9615,28650.0
2011-03-14 10:35:00,31.86,31.95,31.81,31.93,54300.0,18.9675,19.021,18.9377,19.0091,54300.0
2011-03-14 10:40:00,31.93,31.97,31.91,31.93,26100.0,19.0091,19.0329,18.9972,19.0091,26100.0
2011-03-14 10:45:00,31.93,32.05,31.92,32.03,31650.0,19.0091,19.0806,19.0032,19.0687,31650.0
2011-03-14 10:50:00,32.04,32.09,32.0,32.02,21750.0,19.0746,19.1044,19.0508,19.0627,21750.0
2011-03-14 10:55:00,32.02,32.06,31.91,31.93,27150.0,19.0627,19.0865,18.9972,19.0091,27150.0
2011-03-14 11:00:00,31.93,31.97,31.86,31.97,28350.0,19.0091,19.0329,18.9675,19.0329,28350.0
2011-03-14 11:05:00,31.98,32.02,31.9,31.91,24750.0,19.0389,19.0627,18.9913,18.9972,24750.0
2011-03-14 11:10:00,31.93,31.95,31.81,31.87,30750.0,19.0091,19.021,18.9377,18.9734,30750.0
2011-03-14 11:15:00,31.85,31.85,31.79,31.81,35550.0,18.9615,18.9615,18.9258,18.9377,35550.0
2011-03-14 11:20:00,31.83,31.92,31.83,31.91,30150.0,18.9496,19.0032,18.9496,18.9972,30150.0
2011-03-14 11:25:00,31.91,31.94,31.87,31.87,39300.0,18.9972,19.0151,18.9734,18.9734,39300.0
2011-03-14 11:30:00,31.87,31.88,31.78,31.83,45000.0,18.9734,18.9794,18.9198,18.9496,45000.0
2011-03-14 11:35:00,31.83,31.89,31.81,31.88,24900.0,18.9496,18.9853,18.9377,18.9794,24900.0
2011-03-14 11:40:00,31.87,31.95,31.86,31.93,21600.0,18.9734,19.021,18.9675,19.0091,21600.0
2011-03-14 11:45:00,31.93,31.94,31.84,31.84,24600.0,19.0091,19.0151,18.9556,18.9556,24600.0
2011-03-14 11:50:00,31.85,31.85,31.78,31.81,20700.0,18.9615,18.9615,18.9198,18.9377,20700.0
2011-03-14 11:55:00,31.82,31.87,31.8,31.86,20400.0,18.9436,18.9734,18.9317,18.9675,20400.0
2011-03-14 12:00:00,31.85,31.91,31.83,31.86,25500.0,18.9615,18.9972,18.9496,18.9675,25500.0
2011-03-14 12:05:00,31.85,31.88,31.83,31.87,34050.0,18.9615,18.9794,18.9496,18.9734,34050.0
2011-03-14 12:10:00,31.87,31.89,31.83,31.84,40950.0,18.9734,18.9853,18.9496,18.9556,40950.0
2011-03-14 12:15:00,31.85,31.85,31.77,31.81,30600.0,18.9615,18.9615,18.9139,18.9377,30600.0
2011-03-14 12:20:00,31.81,31.88,31.81,31.85,22350.0,18.9377,18.9794,18.9377,18.9615,22350.0
2011-03-14 12:25:00,31.85,31.85,31.79,31.81,19800.0,18.9615,18.9615,18.9258,18.9377,19800.0
2011-03-14 12:30:00,31.79,31.81,31.75,31.78,28650.0,18.9258,18.9377,18.902,18.9198,28650.0
2011-03-14 12:35:00,31.78,31.84,31.77,31.81,78000.0,18.9198,18.9556,18.9139,18.9377,78000.0
2011-03-14 12:40:00,31.81,31.85,31.79,31.8,33750.0,18.9377,18.9615,18.9258,18.9317,33750.0
2011-03-14 12:45:00,31.81,31.85,31.8,31.83,22800.0,18.9377,18.9615,18.9317,18.9496,22800.0
2011-03-14 12:50:00,31.83,31.85,31.81,31.82,14850.0,18.9496,18.9615,18.9377,18.9436,14850.0
2011-03-14 12:55:00,31.82,31.89,31.81,31.89,24450.0,18.9436,18.9853,18.9377,18.9853,24450.0
2011-03-14 13:00:00,31.89,31.93,31.89,31.91,19050.0,18.9853,19.0091,18.9853,18.9972,19050.0
2011-03-14 13:05:00,31.89,31.97,31.89,31.96,29100.0,18.9853,19.0329,18.9853,19.027,29100.0
2011-03-14 13:10:00,31.95,31.99,31.94,31.99,20250.0,19.021,19.0449,19.0151,19.0449,20250.0
2011-03-14 13:15:00,31.99,32.0,31.95,31.99,35850.0,19.0449,19.0508,19.021,19.0449,35850.0
2011-03-14 13:20:00,31.99,31.99,31.93,31.94,33150.0,19.0449,19.0449,19.0091,19.0151,33150.0
2011-03-14 13:25:00,31.93,31.97,31.92,31.93,30900.0,19.0091,19.0329,19.0032,19.0091,30900.0
2011-03-14 13:30:00,31.93,31.95,31.92,31.94,58500.0,19.0091,19.021,19.0032,19.0151,58500.0
2011-03-14 13:35:00,31.94,31.97,31.92,31.94,40950.0,19.0151,19.0329,19.0032,19.0151,40950.0
2011-03-14 13:40:00,31.94,32.01,31.93,32.0,29550.0,19.0151,19.0568,19.0091,19.0508,29550.0
2011-03-14 13:45:00,32.0,32.02,31.99,31.99,36000.0,19.0508,19.0627,19.0449,19.0449,36000.0
2011-03-14 13:50:00,31.99,32.08,31.99,32.07,30900.0,19.0449,19.0984,19.0449,19.0925,30900.0
2011-03-14 13:55:00,32.07,32.08,31.99,32.01,34800.0,19.0925,19.0984,19.0449,19.0568,34800.0
2011-03-14 14:00:00,32.01,32.05,31.99,32.02,21150.0,19.0568,19.0806,19.0449,19.0627,21150.0
2011-03-14 14:05:00,32.02,32.1,32.02,32.08,26850.0,19.0627,19.1103,19.0627,19.0984,26850.0
2011-03-14 14:10:00,32.08,32.11,32.07,32.08,30000.0,19.0984,19.1163,19.0925,19.0984,30000.0
2011-03-14 14:15:00,32.09,32.1,32.07,32.08,33150.0,19.1044,19.1103,19.0925,19.0984,33150.0
2011-03-14 14:20:00,32.08,32.2,32.08,32.19,49950.0,19.0984,19.1699,19.0984,19.1639,49950.0
2011-03-14 14:25:00,32.18,32.18,32.11,32.17,45000.0,19.158,19.158,19.1163,19.152,45000.0
2011-03-14 14:30:00,32.17,32.17,32.08,32.09,42600.0,19.152,19.152,19.0984,19.1044,42600.0
2011-03-14 14:35:00,32.09,32.09,32.0,32.01,107400.0,19.1044,19.1044,19.0508,19.0568,107400.0
2011-03-14 14:40:00,32.01,32.04,31.97,31.97,54150.0,19.0568,19.0746,19.0329,19.0329,54150.0
2011-03-14 14:45:00,31.97,32.01,31.95,32.01,22050.0,19.0329,19.0568,19.021,19.0568,22050.0
2011-03-14 14:50:00,32.01,32.02,31.98,32.01,52350.0,19.0568,19.0627,19.0389,19.0568,52350.0
2011-03-14 14:55:00,32.01,32.06,32.01,32.02,27900.0,19.0568,19.0865,19.0568,19.0627,27900.0
2011-03-14 15:00:00,32.02,32.05,32.01,32.02,44250.0,19.0627,19.0806,19.0568,19.0627,44250.0
2011-03-14 15:05:00,32.02,32.1,32.01,32.07,55650.0,19.0627,19.1103,19.0568,19.0925,55650.0
2011-03-14 15:10:00,32.08,32.16,32.07,32.16,31350.0,19.0984,19.1461,19.0925,19.1461,31350.0
2011-03-14 15:15:00,32.16,32.17,32.11,32.11,26400.0,19.1461,19.152,19.1163,19.1163,26400.0
2011-03-14 15:20:00,32.13,32.17,32.1,32.16,37500.0,19.1282,19.152,19.1103,19.1461,37500.0
2011-03-14 15:25:00,32.16,32.17,32.09,32.11,32400.0,19.1461,19.152,19.1044,19.1163,32400.0
2011-03-14 15:30:00,32.12,32.17,32.1,32.16,63600.0,19.1222,19.152,19.1103,19.1461,63600.0
2011-03-14 15:35:00,32.15,32.19,32.1,32.16,63900.0,19.1401,19.1639,19.1103,19.1461,63900.0
2011-03-14 15:40:00,32.15,32.28,32.15,32.27,107250.0,19.1401,19.2175,19.1401,19.2115,107250.0
2011-03-14 15:45:00,32.27,32.31,32.23,32.23,115350.0,19.2115,19.2354,19.1877,19.1877,115350.0
2011-03-14 15:50:00,32.24,32.29,32.23,32.29,142200.0,19.1937,19.2235,19.1877,19.2235,142200.0
2011-03-14 15:55:00,32.28,32.31,32.23,32.29,264150.0,19.2175,19.2354,19.1877,19.2235,264150.0
2011-03-15 09:30:00,31.09,32.06,31.0,31.89,149100.0,18.509,19.0865,18.4555,18.9853,149100.0
2011-03-15 09:35:00,31.89,31.91,31.57,31.65,101700.0,18.9853,18.9972,18.7948,18.8424,101700.0
2011-03-15 09:40:00,31.64,31.71,31.53,31.69,91350.0,18.8365,18.8782,18.771,18.8663,91350.0
2011-03-15 09:45:00,31.69,31.71,31.61,31.65,56400.0,18.8663,18.8782,18.8186,18.8424,56400.0
2011-03-15 09:50:00,31.65,31.73,31.55,31.56,35550.0,18.8424,18.8901,18.7829,18.7889,35550.0
2011-03-15 09:55:00,31.54,31.54,31.33,31.39,47100.0,18.7769,18.7769,18.6519,18.6876,47100.0
2011-03-15 10:00:00,31.39,31.62,31.38,31.58,89550.0,18.6876,18.8246,18.6817,18.8008,89550.0
2011-03-15 10:05:00,31.58,31.65,31.35,31.56,47850.0,18.8008,18.8424,18.6638,18.7889,47850.0
2011-03-15 10:10:00,31.53,31.69,31.48,31.66,72300.0,18.771,18.8663,18.7412,18.8484,72300.0
2011-03-15 10:15:00,31.66,31.67,31.55,31.6,29700.0,18.8484,18.8543,18.7829,18.8127,29700.0
2011-03-15 10:20:00,31.6,31.71,31.58,31.67,33600.0,18.8127,18.8782,18.8008,18.8543,33600.0
2011-03-15 10:25:00,31.67,31.75,31.64,31.75,37050.0,18.8543,18.902,18.8365,18.902,37050.0
2011-03-15 10:30:00,31.73,31.73,31.63,31.64,51600.0,18.8901,18.8901,18.8305,18.8365,51600.0
2011-03-15 10:35:00,31.64,31.75,31.61,31.73,23400.0,18.8365,18.902,18.8186,18.8901,23400.0
2011-03-15 10:40:00,31.73,31.75,31.68,31.73,67800.0,18.8901,18.902,18.8603,18.8901,67800.0
2011-03-15 10:45:00,31.73,31.73,31.65,31.7,52350.0,18.8901,18.8901,18.8424,18.8722,52350.0
2011-03-15 10:50:00,31.7,31.73,31.67,31.71,43050.0,18.8722,18.8901,18.8543,18.8782,43050.0
2011-03-15 10:55:00,31.71,31.73,31.64,31.72,30900.0,18.8782,18.8901,18.8365,18.8841,30900.0
2011-03-15 11:00:00,31.73,31.73,31.56,31.57,48300.0,18.8901,18.8901,18.7889,18.7948,48300.0
2011-03-15 11:05:00,31.57,31.63,31.54,31.59,20250.0,18.7948,18.8305,18.7769,18.8067,20250.0
2011-03-15 11:10:00,31.59,31.69,31.57,31.69,23100.0,18.8067,18.8663,18.7948,18.8663,23100.0
2011-03-15 11:15:00,31.67,31.73,31.64,31.73,21000.0,18.8543,18.8901,18.8365,18.8901,21000.0
2011-03-15 11:20:00,31.73,31.81,31.71,31.73,68250.0,18.8901,18.9377,18.8782,18.8901,68250.0
2011-03-15 11:25:00,31.74,31.87,31.73,31.85,26400.0,18.896,18.9734,18.8901,18.9615,26400.0
2011-03-15 11:30:00,31.85,31.85,31.73,31.74,28500.0,18.9615,18.9615,18.8901,18.896,28500.0
2011-03-15 11:35:00,31.75,31.82,31.74,31.81,15000.0,18.902,18.9436,18.896,18.9377,15000.0
2011-03-15 11:40:00,31.81,31.83,31.77,31.8,13050.0,18.9377,18.9496,18.9139,18.9317,13050.0
2011-03-15 11:45:00,31.8,31.81,31.75,31.76,10200.0,18.9317,18.9377,18.902,18.9079,10200.0
2011-03-15 11:50:00,31.77,31.84,31.72,31.83,55200.0,18.9139,18.9556,18.8841,18.9496,55200.0
2011-03-15 11:55:00,31.84,31.87,31.84,31.87,16500.0,18.9556,18.9734,18.9556,18.9734,16500.0
2011-03-15 12:00:00,31.85,31.89,31.84,31.87,34800.0,18.9615,18.9853,18.9556,18.9734,34800.0
2011-03-15 12:05:00,31.88,31.93,31.87,31.92,27900.0,18.9794,19.0091,18.9734,19.0032,27900.0
2011-03-15 12:10:00,31.92,31.94,31.91,31.94,52650.0,19.0032,19.0151,18.9972,19.0151,52650.0
2011-03-15 12:15:00,31.94,31.96,31.93,31.95,85350.0,19.0151,19.027,19.0091,19.021,85350.0
2011-03-15 12:20:00,31.95,32.0,31.94,32.0,64950.0,19.021,19.0508,19.0151,19.0508,64950.0
2011-03-15 12:25:00,32.01,32.1,32.0,32.09,30000.0,19.0568,19.1103,19.0508,19.1044,30000.0
2011-03-15 12:30:00,32.09,32.1,31.95,31.95,41850.0,19.1044,19.1103,19.021,19.021,41850.0
2011-03-15 12:35:00,31.95,32.02,31.95,31.98,38100.0,19.021,19.0627,19.021,19.0389,38100.0
2011-03-15 12:40:00,31.97,31.97,31.83,31.84,33600.0,19.0329,19.0329,18.9496,18.9556,33600.0
2011-03-15 12:45:00,31.85,31.9,31.81,31.89,59250.0,18.9615,18.9913,18.9377,18.9853,59250.0
2011-03-15 12:50:00,31.89,31.96,31.88,31.95,15300.0,18.9853,19.027,18.9794,19.021,15300.0
2011-03-15 12:55:00,31.95,31.95,31.91,31.93,16200.0,19.021,19.021,18.9972,19.0091,16200.0
2011-03-15 13:00:00,31.93,31.95,31.87,31.87,34800.0,19.0091,19.021,18.9734,18.9734,34800.0
2011-03-15 13:05:00,31.87,31.89,31.82,31.82,73500.0,18.9734,18.9853,18.9436,18.9436,73500.0
2011-03-15 13:10:00,31.83,31.91,31.81,31.89,40950.0,18.9496,18.9972,18.9377,18.9853,40950.0
2011-03-15 13:15:00,31.89,31.89,31.81,31.83,103650.0,18.9853,18.9853,18.9377,18.9496,103650.0
2011-03-15 13:20:00,31.83,31.89,31.81,31.85,24150.0,18.9496,18.9853,18.9377,18.9615,24150.0
2011-03-15 13:25:00,31.86,31.89,31.85,31.85,18900.0,18.9675,18.9853,18.9615,18.9615,18900.0
2011-03-15 13:30:00,31.85,31.9,31.85,31.9,18900.0,18.9615,18.9913,18.9615,18.9913,18900.0
2011-03-15 13:35:00,31.91,31.91,31.85,31.88,17100.0,18.9972,18.9972,18.9615,18.9794,17100.0
2011-03-15 13:40:00,31.89,31.95,31.84,31.84,37500.0,18.9853,19.021,18.9556,18.9556,37500.0
2011-03-15 13:45:00,31.85,31.91,31.81,31.91,33600.0,18.9615,18.9972,18.9377,18.9972,33600.0
2011-03-15 13:50:00,31.91,31.95,31.89,31.89,33000.0,18.9972,19.021,18.9853,18.9853,33000.0
2011-03-15 13:55:00,31.9,32.01,31.9,32.01,31950.0,18.9913,19.0568,18.9913,19.0568,31950.0
2011-03-15 14:00:00,32.01,32.03,31.99,32.0,32100.0,19.0568,19.0687,19.0449,19.0508,32100.0
2011-03-15 14:05:00,32.0,32.03,32.0,32.01,12150.0,19.0508,19.0687,19.0508,19.0568,12150.0
2011-03-15 14:10:00,32.01,32.03,31.98,32.03,27000.0,19.0568,19.0687,19.0389,19.0687,27000.0
2011-03-15 14:15:00,32.03,32.08,31.97,31.98,94500.0,19.0687,19.0984,19.0329,19.0389,94500.0
2011-03-15 14:20:00,31.99,32.13,31.97,32.13,37800.0,19.0449,19.1282,19.0329,19.1282,37800.0
2011-03-15 14:25:00,32.13,32.19,32.05,32.15,30150.0,19.1282,19.1639,19.0806,19.1401,30150.0
2011-03-15 14:30:00,32.16,32.17,32.11,32.11,48600.0,19.1461,19.152,19.1163,19.1163,48600.0
2011-03-15 14:35:00,32.11,32.19,32.1,32.11,86100.0,19.1163,19.1639,19.1103,19.1163,86100.0
2011-03-15 14:40:00,32.11,32.17,32.09,32.16,39750.0,19.1163,19.152,19.1044,19.1461,39750.0
2011-03-15 14:45:00,32.17,32.24,32.17,32.19,35250.0,19.152,19.1937,19.152,19.1639,35250.0
2011-03-15 14:50:00,32.2,32.22,32.16,32.19,92400.0,19.1699,19.1818,19.1461,19.1639,92400.0
2011-03-15 14:55:00,32.19,32.25,32.16,32.17,68250.0,19.1639,19.1996,19.1461,19.152,68250.0
2011-03-15 15:00:00,32.17,32.23,32.15,32.23,52200.0,19.152,19.1877,19.1401,19.1877,52200.0
2011-03-15 15:05:00,32.24,32.26,32.19,32.21,26400.0,19.1937,19.2056,19.1639,19.1758,26400.0
2011-03-15 15:10:00,32.21,32.25,32.17,32.17,49800.0,19.1758,19.1996,19.152,19.152,49800.0
2011-03-15 15:15:00,32.17,32.25,32.17,32.23,88800.0,19.152,19.1996,19.152,19.1877,88800.0
2011-03-15 15:20:00,32.23,32.31,32.23,32.24,73650.0,19.1877,19.2354,19.1877,19.1937,73650.0
2011-03-15 15:25:00,32.25,32.25,32.19,32.21,78750.0,19.1996,19.1996,19.1639,19.1758,78750.0
2011-03-15 15:30:00,32.21,32.22,32.15,32.2,126600.0,19.1758,19.1818,19.1401,19.1699,126600.0
2011-03-15 15:35:00,32.2,32.26,32.18,32.25,100650.0,19.1699,19.2056,19.158,19.1996,100650.0
2011-03-15 15:40:00,32.25,32.35,32.23,32.29,111900.0,19.1996,19.2592,19.1877,19.2235,111900.0
2011-03-15 15:45:00,32.29,32.29,32.16,32.18,160950.0,19.2235,19.2235,19.1461,19.158,160950.0
2011-03-15 15:50:00,32.17,32.19,32.12,32.16,139200.0,19.152,19.1639,19.1222,19.1461,139200.0
2011-03-15 15:55:00,32.16,32.19,32.02,32.02,228300.0,19.1461,19.1639,19.0627,19.0627,228300.0
2011-03-16 09:30:00,31.84,31.87,31.7,31.81,85950.0,18.9556,18.9734,18.8722,18.9377,85950.0
2011-03-16 09:35:00,31.8,31.86,31.77,31.84,64950.0,18.9317,18.9675,18.9139,18.9556,64950.0
2011-03-16 09:40:00,31.81,31.83,31.65,31.74,48000.0,18.9377,18.9496,18.8424,18.896,48000.0
2011-03-16 09:45:00,31.76,31.82,31.62,31.71,71550.0,18.9079,18.9436,18.8246,18.8782,71550.0
2011-03-16 09:50:00,31.72,31.83,31.67,31.81,45450.0,18.8841,18.9496,18.8543,18.9377,45450.0
2011-03-16 09:55:00,31.81,31.87,31.77,31.81,48450.0,18.9377,18.9734,18.9139,18.9377,48450.0
2011-03-16 10:00:00,31.82,31.93,31.81,31.89,43500.0,18.9436,19.0091,18.9377,18.9853,43500.0
2011-03-16 10:05:00,31.89,31.99,31.85,31.91,36150.0,18.9853,19.0449,18.9615,18.9972,36150.0
2011-03-16 10:10:00,31.94,31.98,31.89,31.89,25800.0,19.0151,19.0389,18.9853,18.9853,25800.0
2011-03-16 10:15:00,31.89,31.97,31.83,31.95,42000.0,18.9853,19.0329,18.9496,19.021,42000.0
2011-03-16 10:20:00,31.94,31.95,31.87,31.93,31650.0,19.0151,19.021,18.9734,19.0091,31650.0
2011-03-16 10:25:00,31.92,31.99,31.87,31.93,28350.0,19.0032,19.0449,18.9734,19.0091,28350.0
2011-03-16 10:30:00,31.94,31.97,31.83,31.88,87300.0,19.0151,19.0329,18.9496,18.9794,87300.0
2011-03-16 10:35:00,31.87,31.93,31.8,31.92,37200.0,18.9734,19.0091,18.9317,19.0032,37200.0
2011-03-16 10:40:00,31.93,32.01,31.92,31.93,37650.0,19.0091,19.0568,19.0032,19.0091,37650.0
2011-03-16 10:45:00,31.93,31.98,31.9,31.97,30300.0,19.0091,19.0389,18.9913,19.0329,30300.0
2011-03-16 10:50:00,31.97,31.97,31.92,31.95,27900.0,19.0329,19.0329,19.0032,19.021,27900.0
2011-03-16 10:55:00,31.93,31.95,31.77,31.78,52350.0,19.0091,19.021,18.9139,18.9198,52350.0
2011-03-16 11:00:00,31.78,31.79,31.45,31.63,202950.0,18.9198,18.9258,18.7234,18.8305,202950.0
2011-03-16 11:05:00,31.62,31.81,31.38,31.79,77400.0,18.8246,18.9377,18.6817,18.9258,77400.0
2011-03-16 11:10:00,31.77,31.92,31.73,31.85,62400.0,18.9139,19.0032,18.8901,18.9615,62400.0
2011-03-16 11:15:00,31.87,31.87,31.71,31.79,37650.0,18.9734,18.9734,18.8782,18.9258,37650.0
2011-03-16 11:20:00,31.78,31.83,31.69,31.75,58500.0,18.9198,18.9496,18.8663,18.902,58500.0
2011-03-16 11:25:00,31.77,31.88,31.73,31.87,46050.0,18.9139,18.9794,18.8901,18.9734,46050.0
2011-03-16 11:30:00,31.89,31.91,31.84,31.89,16800.0,18.9853,18.9972,18.9556,18.9853,16800.0
2011-03-16 11:35:00,31.91,31.92,31.75,31.83,12150.0,18.9972,19.0032,18.902,18.9496,12150.0
2011-03-16 11:40:00,31.82,31.87,31.77,31.78,24300.0,18.9436,18.9734,18.9139,18.9198,24300.0
2011-03-16 11:45:00,31.79,31.81,31.69,31.77,40650.0,18.9258,18.9377,18.8663,18.9139,40650.0
2011-03-16 11:50:00,31.77,31.78,31.64,31.71,28050.0,18.9139,18.9198,18.8365,18.8782,28050.0
2011-03-16 11:55:00,31.69,31.75,31.67,31.69,18900.0,18.8663,18.902,18.8543,18.8663,18900.0
2011-03-16 12:00:00,31.69,31.69,31.54,31.57,38550.0,18.8663,18.8663,18.7769,18.7948,38550.0
2011-03-16 12:05:00,31.57,31.63,31.55,31.6,41700.0,18.7948,18.8305,18.7829,18.8127,41700.0
2011-03-16 12:10:00,31.61,31.7,31.57,31.6,25650.0,18.8186,18.8722,18.7948,18.8127,25650.0
2011-03-16 12:15:00,31.6,31.63,31.52,31.59,40650.0,18.8127,18.8305,18.765,18.8067,40650.0
2011-03-16 12:20:00,31.56,31.69,31.55,31.68,22500.0,18.7889,18.8663,18.7829,18.8603,22500.0
2011-03-16 12:25:00,31.68,31.79,31.68,31.77,20550.0,18.8603,18.9258,18.8603,18.9139,20550.0
2011-03-16 12:30:00,31.77,31.79,31.65,31.72,39000.0,18.9139,18.9258,18.8424,18.8841,39000.0
2011-03-16 12:35:00,31.71,31.75,31.61,31.63,23550.0,18.8782,18.902,18.8186,18.8305,23550.0
2011-03-16 12:40:00,31.65,31.73,31.65,31.66,26250.0,18.8424,18.8901,18.8424,18.8484,26250.0
2011-03-16 12:45:00,31.66,31.77,31.63,31.71,26850.0,18.8484,18.9139,18.8305,18.8782,26850.0
2011-03-16 12:50:00,31.73,31.75,31.63,31.67,34350.0,18.8901,18.902,18.8305,18.8543,34350.0
2011-03-16 12:55:00,31.67,31.73,31.66,31.7,27150.0,18.8543,18.8901,18.8484,18.8722,27150.0
2011-03-16 13:00:00,31.71,31.77,31.71,31.74,21750.0,18.8782,18.9139,18.8782,18.896,21750.0
2011-03-16 13:05:00,31.73,31.75,31.67,31.68,28200.0,18.8901,18.902,18.8543,18.8603,28200.0
2011-03-16 13:10:00,31.71,31.71,31.61,31.63,47250.0,18.8782,18.8782,18.8186,18.8305,47250.0
2011-03-16 13:15:00,31.63,31.73,31.62,31.72,45300.0,18.8305,18.8901,18.8246,18.8841,45300.0
2011-03-16 13:20:00,31.73,31.75,31.61,31.62,26850.0,18.8901,18.902,18.8186,18.8246,26850.0
2011-03-16 13:25:00,31.63,31.73,31.63,31.72,48000.0,18.8305,18.8901,18.8305,18.8841,48000.0
2011-03-16 13:30:00,31.73,31.73,31.59,31.64,44700.0,18.8901,18.8901,18.8067,18.8365,44700.0
2011-03-16 13:35:00,31.65,31.67,31.56,31.59,32700.0,18.8424,18.8543,18.7889,18.8067,32700.0
2011-03-16 13:40:00,31.6,31.67,31.56,31.66,76050.0,18.8127,18.8543,18.7889,18.8484,76050.0
2011-03-16 13:45:00,31.67,31.69,31.63,31.69,31800.0,18.8543,18.8663,18.8305,18.8663,31800.0
2011-03-16 13:50:00,31.68,31.72,31.65,31.65,15000.0,18.8603,18.8841,18.8424,18.8424,15000.0
2011-03-16 13:55:00,31.64,31.67,31.61,31.63,34050.0,18.8365,18.8543,18.8186,18.8305,34050.0
2011-03-16 14:00:00,31.63,31.65,31.53,31.59,73350.0,18.8305,18.8424,18.771,18.8067,73350.0
2011-03-16 14:05:00,31.58,31.59,31.45,31.55,75450.0,18.8008,18.8067,18.7234,18.7829,75450.0
2011-03-16 14:10:00,31.54,31.55,31.35,31.45,74400.0,18.7769,18.7829,18.6638,18.7234,74400.0
2011-03-16 14:15:00,31.43,31.45,31.31,31.31,63300.0,18.7115,18.7234,18.64,18.64,63300.0
2011-03-16 14:20:00,31.3,31.5,31.3,31.49,32850.0,18.6341,18.7531,18.6341,18.7472,32850.0
2011-03-16 14:25:00,31.49,31.57,31.48,31.5,32700.0,18.7472,18.7948,18.7412,18.7531,32700.0
2011-03-16 14:30:00,31.5,31.59,31.46,31.54,54600.0,18.7531,18.8067,18.7293,18.7769,54600.0
2011-03-16 14:35:00,31.53,31.75,31.53,31.75,172200.0,18.771,18.902,18.771,18.902,172200.0
2011-03-16 14:40:00,31.75,31.87,31.7,31.77,105450.0,18.902,18.9734,18.8722,18.9139,105450.0
2011-03-16 14:45:00,31.77,31.89,31.76,31.83,92400.0,18.9139,18.9853,18.9079,18.9496,92400.0
2011-03-16 14:50:00,31.82,31.89,31.78,31.88,74100.0,18.9436,18.9853,18.9198,18.9794,74100.0
2011-03-16 14:55:00,31.88,31.96,31.85,31.89,85500.0,18.9794,19.027,18.9615,18.9853,85500.0
2011-03-16 15:00:00,31.89,31.95,31.84,31.89,64350.0,18.9853,19.021,18.9556,18.9853,64350.0
2011-03-16 15:05:00,31.89,31.89,31.77,31.83,49650.0,18.9853,18.9853,18.9139,18.9496,49650.0
2011-03-16 15:10:00,31.83,31.89,31.74,31.74,37200.0,18.9496,18.9853,18.896,18.896,37200.0
2011-03-16 15:15:00,31.73,31.84,31.73,31.79,22650.0,18.8901,18.9556,18.8901,18.9258,22650.0
2011-03-16 15:20:00,31.79,31.86,31.75,31.79,42600.0,18.9258,18.9675,18.902,18.9258,42600.0
2011-03-16 15:25:00,31.78,31.84,31.61,31.71,101100.0,18.9198,18.9556,18.8186,18.8782,101100.0
2011-03-16 15:30:00,31.71,31.75,31.66,31.71,94050.0,18.8782,18.902,18.8484,18.8782,94050.0
2011-03-16 15:35:00,31.7,31.76,31.67,31.67,46050.0,18.8722,18.9079,18.8543,18.8543,46050.0
2011-03-16 15:40:00,31.67,31.79,31.64,31.76,83850.0,18.8543,18.9258,18.8365,18.9079,83850.0
2011-03-16 15:45:00,31.75,31.8,31.73,31.77,228150.0,18.902,18.9317,18.8901,18.9139,228150.0
2011-03-16 15:50:00,31.77,31.8,31.71,31.77,207900.0,18.9139,18.9317,18.8782,18.9139,207900.0
2011-03-16 15:55:00,31.77,31.8,31.75,31.75,479400.0,18.9139,18.9317,18.902,18.902,479400.0
2011-03-17 09:30:00,32.31,32.33,32.1,32.23,75900.0,19.2354,19.2473,19.1103,19.1877,75900.0
2011-03-17 09:35:00,32.26,32.27,32.11,32.23,41850.0,19.2056,19.2115,19.1163,19.1877,41850.0
2011-03-17 09:40:00,32.24,32.24,32.0,32.0,60900.0,19.1937,19.1937,19.0508,19.0508,60900.0
2011-03-17 09:45:00,32.0,32.05,31.85,32.01,127650.0,19.0508,19.0806,18.9615,19.0568,127650.0
2011-03-17 09:50:00,32.05,32.21,32.05,32.11,25350.0,19.0806,19.1758,19.0806,19.1163,25350.0
2011-03-17 09:55:00,32.11,32.27,32.1,32.12,29550.0,19.1163,19.2115,19.1103,19.1222,29550.0
2011-03-17 10:00:00,32.13,32.33,32.12,32.19,52650.0,19.1282,19.2473,19.1222,19.1639,52650.0
2011-03-17 10:05:00,32.19,32.37,32.16,32.32,29400.0,19.1639,19.2711,19.1461,19.2413,29400.0
2011-03-17 10:10:00,32.33,32.35,32.29,32.31,21900.0,19.2473,19.2592,19.2235,19.2354,21900.0
2011-03-17 10:15:00,32.3,32.55,32.3,32.53,52350.0,19.2294,19.3782,19.2294,19.3663,52350.0
2011-03-17 10:20:00,32.53,32.54,32.47,32.49,30750.0,19.3663,19.3723,19.3306,19.3425,30750.0
2011-03-17 10:25:00,32.5,32.62,32.49,32.52,65400.0,19.3485,19.4199,19.3425,19.3604,65400.0
2011-03-17 10:30:00,32.51,32.53,32.46,32.47,44250.0,19.3544,19.3663,19.3247,19.3306,44250.0
2011-03-17 10:35:00,32.47,32.54,32.47,32.47,50100.0,19.3306,19.3723,19.3306,19.3306,50100.0
2011-03-17 10:40:00,32.47,32.51,32.41,32.51,80850.0,19.3306,19.3544,19.2949,19.3544,80850.0
2011-03-17 10:45:00,32.5,32.52,32.43,32.51,70350.0,19.3485,19.3604,19.3068,19.3544,70350.0
2011-03-17 10:50:00,32.51,32.59,32.43,32.56,57150.0,19.3544,19.4021,19.3068,19.3842,57150.0
2011-03-17 10:55:00,32.56,32.6,32.51,32.52,32250.0,19.3842,19.408,19.3544,19.3604,32250.0
2011-03-17 11:00:00,32.51,32.55,32.49,32.53,28350.0,19.3544,19.3782,19.3425,19.3663,28350.0
2011-03-17 11:05:00,32.53,32.53,32.47,32.48,16950.0,19.3663,19.3663,19.3306,19.3366,16950.0
2011-03-17 11:10:00,32.48,32.49,32.41,32.41,23400.0,19.3366,19.3425,19.2949,19.2949,23400.0
2011-03-17 11:15:00,32.43,32.45,32.37,32.43,33750.0,19.3068,19.3187,19.2711,19.3068,33750.0
2011-03-17 11:20:00,32.41,32.46,32.35,32.38,40500.0,19.2949,19.3247,19.2592,19.277,40500.0
2011-03-17 11:25:00,32.37,32.39,32.35,32.37,34200.0,19.2711,19.283,19.2592,19.2711,34200.0
2011-03-17 11:30:00,32.37,32.42,32.33,32.41,33900.0,19.2711,19.3008,19.2473,19.2949,33900.0
2011-03-17 11:35:00,32.43,32.51,32.43,32.49,46650.0,19.3068,19.3544,19.3068,19.3425,46650.0
2011-03-17 11:40:00,32.49,32.51,32.46,32.47,22800.0,19.3425,19.3544,19.3247,19.3306,22800.0
2011-03-17 11:45:00,32.47,32.47,32.35,32.35,25200.0,19.3306,19.3306,19.2592,19.2592,25200.0
2011-03-17 11:50:00,32.35,32.43,32.33,32.42,34950.0,19.2592,19.3068,19.2473,19.3008,34950.0
2011-03-17 11:55:00,32.4,32.43,32.33,32.33,22050.0,19.2889,19.3068,19.2473,19.2473,22050.0
2011-03-17 12:00:00,32.34,32.37,32.29,32.31,36450.0,19.2532,19.2711,19.2235,19.2354,36450.0
2011-03-17 12:05:00,32.31,32.37,32.29,32.37,15150.0,19.2354,19.2711,19.2235,19.2711,15150.0
2011-03-17 12:10:00,32.36,32.4,32.35,32.35,18900.0,19.2651,19.2889,19.2592,19.2592,18900.0
2011-03-17 12:15:00,32.37,32.39,32.32,32.33,10650.0,19.2711,19.283,19.2413,19.2473,10650.0
2011-03-17 12:20:00,32.34,32.39,32.33,32.37,15300.0,19.2532,19.283,19.2473,19.2711,15300.0
2011-03-17 12:25:00,32.35,32.37,32.33,32.33,22200.0,19.2592,19.2711,19.2473,19.2473,22200.0
2011-03-17 12:30:00,32.32,32.39,32.31,32.35,15600.0,19.2413,19.283,19.2354,19.2592,15600.0
2011-03-17 12:35:00,32.36,32.39,32.31,32.32,47100.0,19.2651,19.283,19.2354,19.2413,47100.0
2011-03-17 12:40:00,32.31,32.33,32.29,32.29,8400.0,19.2354,19.2473,19.2235,19.2235,8400.0
2011-03-17 12:45:00,32.29,32.29,32.23,32.27,15000.0,19.2235,19.2235,19.1877,19.2115,15000.0
2011-03-17 12:50:00,32.26,32.29,32.25,32.27,9150.0,19.2056,19.2235,19.1996,19.2115,9150.0
2011-03-17 12:55:00,32.27,32.29,32.26,32.27,13650.0,19.2115,19.2235,19.2056,19.2115,13650.0
2011-03-17 13:00:00,32.26,32.27,32.21,32.25,19350.0,19.2056,19.2115,19.1758,19.1996,19350.0
2011-03-17 13:05:00,32.27,32.31,32.27,32.3,10350.0,19.2115,19.2354,19.2115,19.2294,10350.0
2011-03-17 13:10:00,32.31,32.33,32.3,32.32,12600.0,19.2354,19.2473,19.2294,19.2413,12600.0
2011-03-17 13:15:00,32.32,32.35,32.24,32.25,31350.0,19.2413,19.2592,19.1937,19.1996,31350.0
2011-03-17 13:20:00,32.26,32.27,32.21,32.24,20250.0,19.2056,19.2115,19.1758,19.1937,20250.0
2011-03-17 13:25:00,32.23,32.24,32.09,32.09,32400.0,19.1877,19.1937,19.1044,19.1044,32400.0
2011-03-17 13:30:00,32.09,32.15,32.05,32.13,30300.0,19.1044,19.1401,19.0806,19.1282,30300.0
2011-03-17 13:35:00,32.14,32.2,32.14,32.2,15150.0,19.1342,19.1699,19.1342,19.1699,15150.0
2011-03-17 13:40:00,32.19,32.19,32.11,32.11,11700.0,19.1639,19.1639,19.1163,19.1163,11700.0
2011-03-17 13:45:00,32.11,32.13,32.09,32.09,12450.0,19.1163,19.1282,19.1044,19.1044,12450.0
2011-03-17 13:50:00,32.11,32.11,31.98,31.98,24600.0,19.1163,19.1163,19.0389,19.0389,24600.0
2011-03-17 13:55:00,31.99,32.07,31.99,32.03,30900.0,19.0449,19.0925,19.0449,19.0687,30900.0
2011-03-17 14:00:00,32.04,32.07,32.0,32.06,26550.0,19.0746,19.0925,19.0508,19.0865,26550.0
2011-03-17 14:05:00,32.07,32.09,31.99,31.99,19200.0,19.0925,19.1044,19.0449,19.0449,19200.0
2011-03-17 14:10:00,31.99,32.02,31.96,31.99,35700.0,19.0449,19.0627,19.027,19.0449,35700.0
2011-03-17 14:15:00,31.98,32.04,31.97,32.03,21150.0,19.0389,19.0746,19.0329,19.0687,21150.0
2011-03-17 14:20:00,32.04,32.07,32.01,32.07,20550.0,19.0746,19.0925,19.0568,19.0925,20550.0
2011-03-17 14:25:00,32.06,32.11,32.05,32.07,8550.0,19.0865,19.1163,19.0806,19.0925,8550.0
2011-03-17 14:30:00,32.07,32.14,32.07,32.13,21600.0,19.0925,19.1342,19.0925,19.1282,21600.0
2011-03-17 14:35:00,32.15,32.17,32.13,32.13,10500.0,19.1401,19.152,19.1282,19.1282,10500.0
2011-03-17 14:40:00,32.14,32.17,32.13,32.17,9900.0,19.1342,19.152,19.1282,19.152,9900.0
2011-03-17 14:45:00,32.17,32.19,32.15,32.17,13800.0,19.152,19.1639,19.1401,19.152,13800.0
2011-03-17 14:50:00,32.18,32.25,32.16,32.25,21450.0,19.158,19.1996,19.1461,19.1996,21450.0
2011-03-17 14:55:00,32.25,32.27,32.19,32.21,22800.0,19.1996,19.2115,19.1639,19.1758,22800.0
2011-03-17 15:00:00,32.21,32.23,32.17,32.22,47250.0,19.1758,19.1877,19.152,19.1818,47250.0
2011-03-17 15:05:00,32.22,32.26,32.19,32.22,29250.0,19.1818,19.2056,19.1639,19.1818,29250.0
2011-03-17 15:10:00,32.22,32.23,32.21,32.23,12600.0,19.1818,19.1877,19.1758,19.1877,12600.0
2011-03-17 15:15:00,32.22,32.22,32.14,32.16,33600.0,19.1818,19.1818,19.1342,19.1461,33600.0
2011-03-17 15:20:00,32.15,32.22,32.15,32.19,25200.0,19.1401,19.1818,19.1401,19.1639,25200.0
2011-03-17 15:25:00,32.18,32.19,32.09,32.13,34500.0,19.158,19.1639,19.1044,19.1282,34500.0
2011-03-17 15:30:00,32.13,32.16,32.1,32.13,31650.0,19.1282,19.1461,19.1103,19.1282,31650.0
2011-03-17 15:35:00,32.12,32.19,32.12,32.19,38550.0,19.1222,19.1639,19.1222,19.1639,38550.0
2011-03-17 15:40:00,32.18,32.2,32.14,32.16,34950.0,19.158,19.1699,19.1342,19.1461,34950.0
2011-03-17 15:45:00,32.16,32.28,32.15,32.22,105900.0,19.1461,19.2175,19.1401,19.1818,105900.0
2011-03-17 15:50:00,32.21,32.21,32.15,32.2,75300.0,19.1758,19.1758,19.1401,19.1699,75300.0
2011-03-17 15:55:00,32.2,32.2,32.11,32.15,129300.0,19.1699,19.1699,19.1163,19.1401,129300.0
2011-03-18 09:30:00,32.43,32.51,32.26,32.27,1435350.0,19.3068,19.3544,19.2056,19.2115,1435350.0
2011-03-18 09:35:00,32.27,32.48,32.27,32.45,90450.0,19.2115,19.3366,19.2115,19.3187,90450.0
2011-03-18 09:40:00,32.43,32.59,32.39,32.59,69450.0,19.3068,19.4021,19.283,19.4021,69450.0
2011-03-18 09:45:00,32.59,32.63,32.45,32.51,24600.0,19.4021,19.4259,19.3187,19.3544,24600.0
2011-03-18 09:50:00,32.51,32.7,32.51,32.67,24000.0,19.3544,19.4675,19.3544,19.4497,24000.0
2011-03-18 09:55:00,32.68,32.71,32.63,32.69,34950.0,19.4556,19.4735,19.4259,19.4616,34950.0
2011-03-18 10:00:00,32.68,32.75,32.64,32.68,34950.0,19.4556,19.4973,19.4318,19.4556,34950.0
2011-03-18 10:05:00,32.67,32.71,32.55,32.6,37200.0,19.4497,19.4735,19.3782,19.408,37200.0
2011-03-18 10:10:00,32.59,32.63,32.47,32.5,39600.0,19.4021,19.4259,19.3306,19.3485,39600.0
2011-03-18 10:15:00,32.5,32.59,32.49,32.54,39450.0,19.3485,19.4021,19.3425,19.3723,39450.0
2011-03-18 10:20:00,32.54,32.54,32.41,32.47,41250.0,19.3723,19.3723,19.2949,19.3306,41250.0
2011-03-18 10:25:00,32.48,32.53,32.4,32.43,35400.0,19.3366,19.3663,19.2889,19.3068,35400.0
2011-03-18 10:30:00,32.42,32.49,32.38,32.45,44100.0,19.3008,19.3425,19.277,19.3187,44100.0
2011-03-18 10:35:00,32.45,32.57,32.44,32.57,44550.0,19.3187,19.3901,19.3128,19.3901,44550.0
2011-03-18 10:40:00,32.57,32.63,32.55,32.59,23550.0,19.3901,19.4259,19.3782,19.4021,23550.0
2011-03-18 10:45:00,32.59,32.59,32.54,32.55,36000.0,19.4021,19.4021,19.3723,19.3782,36000.0
2011-03-18 10:50:00,32.56,32.57,32.51,32.53,14850.0,19.3842,19.3901,19.3544,19.3663,14850.0
2011-03-18 10:55:00,32.53,32.54,32.49,32.53,22350.0,19.3663,19.3723,19.3425,19.3663,22350.0
2011-03-18 11:00:00,32.53,32.61,32.53,32.6,29700.0,19.3663,19.414,19.3663,19.408,29700.0
2011-03-18 11:05:00,32.61,32.62,32.55,32.55,15450.0,19.414,19.4199,19.3782,19.3782,15450.0
2011-03-18 11:10:00,32.55,32.57,32.52,32.54,41100.0,19.3782,19.3901,19.3604,19.3723,41100.0
2011-03-18 11:15:00,32.55,32.58,32.53,32.53,21750.0,19.3782,19.3961,19.3663,19.3663,21750.0
2011-03-18 11:20:00,32.53,32.57,32.53,32.56,39600.0,19.3663,19.3901,19.3663,19.3842,39600.0
2011-03-18 11:25:00,32.57,32.57,32.49,32.49,90900.0,19.3901,19.3901,19.3425,19.3425,90900.0
2011-03-18 11:30:00,32.49,32.59,32.49,32.56,40500.0,19.3425,19.4021,19.3425,19.3842,40500.0
2011-03-18 11:35:00,32.55,32.63,32.53,32.57,42450.0,19.3782,19.4259,19.3663,19.3901,42450.0
2011-03-18 11:40:00,32.57,32.61,32.49,32.49,29550.0,19.3901,19.414,19.3425,19.3425,29550.0
2011-03-18 11:45:00,32.5,32.53,32.42,32.49,33000.0,19.3485,19.3663,19.3008,19.3425,33000.0
2011-03-18 11:50:00,32.49,32.55,32.48,32.51,22950.0,19.3425,19.3782,19.3366,19.3544,22950.0
2011-03-18 11:55:00,32.51,32.55,32.49,32.51,14850.0,19.3544,19.3782,19.3425,19.3544,14850.0
2011-03-18 12:00:00,32.49,32.51,32.42,32.43,27900.0,19.3425,19.3544,19.3008,19.3068,27900.0
2011-03-18 12:05:00,32.43,32.49,32.43,32.46,34650.0,19.3068,19.3425,19.3068,19.3247,34650.0
2011-03-18 12:10:00,32.45,32.48,32.41,32.47,21300.0,19.3187,19.3366,19.2949,19.3306,21300.0
2011-03-18 12:15:00,32.49,32.49,32.44,32.45,20400.0,19.3425,19.3425,19.3128,19.3187,20400.0
2011-03-18 12:20:00,32.45,32.6,32.44,32.57,26550.0,19.3187,19.408,19.3128,19.3901,26550.0
2011-03-18 12:25:00,32.58,32.58,32.53,32.56,12150.0,19.3961,19.3961,19.3663,19.3842,12150.0
2011-03-18 12:30:00,32.57,32.6,32.55,32.56,17100.0,19.3901,19.408,19.3782,19.3842,17100.0
2011-03-18 12:35:00,32.57,32.59,32.51,32.53,16200.0,19.3901,19.4021,19.3544,19.3663,16200.0
2011-03-18 12:40:00,32.53,32.55,32.47,32.49,15900.0,19.3663,19.3782,19.3306,19.3425,15900.0
2011-03-18 12:45:00,32.49,32.53,32.47,32.52,10950.0,19.3425,19.3663,19.3306,19.3604,10950.0
2011-03-18 12:50:00,32.53,32.53,32.47,32.47,14700.0,19.3663,19.3663,19.3306,19.3306,14700.0
2011-03-18 12:55:00,32.47,32.47,32.42,32.43,29250.0,19.3306,19.3306,19.3008,19.3068,29250.0
2011-03-18 13:00:00,32.43,32.48,32.43,32.45,9300.0,19.3068,19.3366,19.3068,19.3187,9300.0
2011-03-18 13:05:00,32.46,32.52,32.45,32.5,17100.0,19.3247,19.3604,19.3187,19.3485,17100.0
2011-03-18 13:10:00,32.51,32.53,32.49,32.49,11250.0,19.3544,19.3663,19.3425,19.3425,11250.0
2011-03-18 13:15:00,32.49,32.56,32.48,32.55,24150.0,19.3425,19.3842,19.3366,19.3782,24150.0
2011-03-18 13:20:00,32.55,32.55,32.5,32.55,15000.0,19.3782,19.3782,19.3485,19.3782,15000.0
2011-03-18 13:25:00,32.55,32.55,32.47,32.48,36150.0,19.3782,19.3782,19.3306,19.3366,36150.0
2011-03-18 13:30:00,32.48,32.49,32.43,32.47,37200.0,19.3366,19.3425,19.3068,19.3306,37200.0
2011-03-18 13:35:00,32.47,32.57,32.47,32.56,19350.0,19.3306,19.3901,19.3306,19.3842,19350.0
2011-03-18 13:40:00,32.55,32.58,32.53,32.53,15750.0,19.3782,19.3961,19.3663,19.3663,15750.0
2011-03-18 13:45:00,32.53,32.56,32.51,32.54,24000.0,19.3663,19.3842,19.3544,19.3723,24000.0
2011-03-18 13:50:00,32.54,32.56,32.53,32.55,17400.0,19.3723,19.3842,19.3663,19.3782,17400.0
2011-03-18 13:55:00,32.53,32.57,32.53,32.54,23850.0,19.3663,19.3901,19.3663,19.3723,23850.0
2011-03-18 14:00:00,32.53,32.56,32.51,32.56,40200.0,19.3663,19.3842,19.3544,19.3842,40200.0
2011-03-18 14:05:00,32.55,32.56,32.53,32.53,9900.0,19.3782,19.3842,19.3663,19.3663,9900.0
2011-03-18 14:10:00,32.53,32.53,32.46,32.47,19350.0,19.3663,19.3663,19.3247,19.3306,19350.0
2011-03-18 14:15:00,32.47,32.47,32.35,32.35,32100.0,19.3306,19.3306,19.2592,19.2592,32100.0
2011-03-18 14:20:00,32.34,32.41,32.33,32.39,26700.0,19.2532,19.2949,19.2473,19.283,26700.0
2011-03-18 14:25:00,32.39,32.4,32.35,32.39,19500.0,19.283,19.2889,19.2592,19.283,19500.0
2011-03-18 14:30:00,32.39,32.41,32.32,32.32,39450.0,19.283,19.2949,19.2413,19.2413,39450.0
2011-03-18 14:35:00,32.32,32.41,32.31,32.39,31800.0,19.2413,19.2949,19.2354,19.283,31800.0
2011-03-18 14:40:00,32.39,32.41,32.38,32.39,12900.0,19.283,19.2949,19.277,19.283,12900.0
2011-03-18 14:45:00,32.39,32.4,32.34,32.36,23250.0,19.283,19.2889,19.2532,19.2651,23250.0
2011-03-18 14:50:00,32.35,32.38,32.33,32.35,20250.0,19.2592,19.277,19.2473,19.2592,20250.0
2011-03-18 14:55:00,32.35,32.37,32.25,32.29,29850.0,19.2592,19.2711,19.1996,19.2235,29850.0
2011-03-18 15:00:00,32.29,32.32,32.26,32.28,26550.0,19.2235,19.2413,19.2056,19.2175,26550.0
2011-03-18 15:05:00,32.28,32.3,32.23,32.27,33900.0,19.2175,19.2294,19.1877,19.2115,33900.0
2011-03-18 15:10:00,32.27,32.29,32.2,32.24,35850.0,19.2115,19.2235,19.1699,19.1937,35850.0
2011-03-18 15:15:00,32.24,32.25,32.19,32.25,39750.0,19.1937,19.1996,19.1639,19.1996,39750.0
2011-03-18 15:20:00,32.25,32.26,32.21,32.25,27600.0,19.1996,19.2056,19.1758,19.1996,27600.0
2011-03-18 15:25:00,32.25,32.26,32.2,32.21,29700.0,19.1996,19.2056,19.1699,19.1758,29700.0
2011-03-18 15:30:00,32.21,32.31,32.21,32.27,56550.0,19.1758,19.2354,19.1758,19.2115,56550.0
2011-03-18 15:35:00,32.27,32.31,32.27,32.28,37350.0,19.2115,19.2354,19.2115,19.2175,37350.0
2011-03-18 15:40:00,32.27,32.31,32.24,32.27,54000.0,19.2115,19.2354,19.1937,19.2115,54000.0
2011-03-18 15:45:00,32.27,32.29,32.23,32.26,60150.0,19.2115,19.2235,19.1877,19.2056,60150.0
2011-03-18 15:50:00,32.25,32.29,32.25,32.28,96450.0,19.1996,19.2235,19.1996,19.2175,96450.0
2011-03-18 15:55:00,32.27,32.35,32.26,32.31,163950.0,19.2115,19.2592,19.2056,19.2354,163950.0
2011-03-21 09:30:00,33.27,33.65,33.23,33.61,297300.0,19.8069,20.0331,19.7831,20.0093,297300.0
2011-03-21 09:35:00,33.61,33.69,33.51,33.57,270600.0,20.0093,20.0569,19.9498,19.9855,270600.0
2011-03-21 09:40:00,33.57,33.63,33.42,33.53,353700.0,19.9855,20.0212,19.8962,19.9617,353700.0
2011-03-21 09:45:00,33.53,33.65,33.5,33.56,140100.0,19.9617,20.0331,19.9438,19.9795,140100.0
2011-03-21 09:50:00,33.57,33.6,33.49,33.49,127800.0,19.9855,20.0033,19.9379,19.9379,127800.0
2011-03-21 09:55:00,33.49,33.53,33.41,33.43,73350.0,19.9379,19.9617,19.8902,19.9021,73350.0
2011-03-21 10:00:00,33.45,33.46,33.35,33.43,77100.0,19.914,19.92,19.8545,19.9021,77100.0
2011-03-21 10:05:00,33.43,33.54,33.4,33.47,113700.0,19.9021,19.9676,19.8843,19.926,113700.0
2011-03-21 10:10:00,33.47,33.51,33.41,33.48,33300.0,19.926,19.9498,19.8902,19.9319,33300.0
2011-03-21 10:15:00,33.48,33.5,33.43,33.48,36450.0,19.9319,19.9438,19.9021,19.9319,36450.0
2011-03-21 10:20:00,33.48,33.54,33.43,33.5,68100.0,19.9319,19.9676,19.9021,19.9438,68100.0
2011-03-21 10:25:00,33.5,33.62,33.47,33.62,90450.0,19.9438,20.0153,19.926,20.0153,90450.0
2011-03-21 10:30:00,33.61,33.62,33.42,33.45,150000.0,20.0093,20.0153,19.8962,19.914,150000.0
2011-03-21 10:35:00,33.45,33.51,33.45,33.5,27300.0,19.914,19.9498,19.914,19.9438,27300.0
2011-03-21 10:40:00,33.49,33.53,33.49,33.53,44700.0,19.9379,19.9617,19.9379,19.9617,44700.0
2011-03-21 10:45:00,33.53,33.54,33.51,33.51,39450.0,19.9617,19.9676,19.9498,19.9498,39450.0
2011-03-21 10:50:00,33.51,33.51,33.43,33.45,41700.0,19.9498,19.9498,19.9021,19.914,41700.0
2011-03-21 10:55:00,33.45,33.52,33.44,33.52,35100.0,19.914,19.9557,19.9081,19.9557,35100.0
2011-03-21 11:00:00,33.51,33.68,33.51,33.67,84750.0,19.9498,20.051,19.9498,20.045,84750.0
2011-03-21 11:05:00,33.67,33.73,33.65,33.65,53850.0,20.045,20.0807,20.0331,20.0331,53850.0
2011-03-21 11:10:00,33.63,33.64,33.61,33.64,23250.0,20.0212,20.0272,20.0093,20.0272,23250.0
2011-03-21 11:15:00,33.65,33.71,33.63,33.63,33300.0,20.0331,20.0688,20.0212,20.0212,33300.0
2011-03-21 11:20:00,33.63,33.63,33.55,33.59,25050.0,20.0212,20.0212,19.9736,19.9974,25050.0
2011-03-21 11:25:00,33.59,33.63,33.58,33.61,24900.0,19.9974,20.0212,19.9914,20.0093,24900.0
2011-03-21 11:30:00,33.61,33.63,33.6,33.61,27750.0,20.0093,20.0212,20.0033,20.0093,27750.0
2011-03-21 11:35:00,33.61,33.63,33.61,33.61,37650.0,20.0093,20.0212,20.0093,20.0093,37650.0
2011-03-21 11:40:00,33.61,33.64,33.59,33.63,55050.0,20.0093,20.0272,19.9974,20.0212,55050.0
2011-03-21 11:45:00,33.63,33.71,33.63,33.71,45150.0,20.0212,20.0688,20.0212,20.0688,45150.0
2011-03-21 11:50:00,33.71,33.76,33.71,33.74,37050.0,20.0688,20.0986,20.0688,20.0867,37050.0
2011-03-21 11:55:00,33.73,33.77,33.73,33.76,42000.0,20.0807,20.1046,20.0807,20.0986,42000.0
2011-03-21 12:00:00,33.77,33.79,33.76,33.79,47100.0,20.1046,20.1165,20.0986,20.1165,47100.0
2011-03-21 12:05:00,33.79,33.79,33.78,33.78,15900.0,20.1165,20.1165,20.1105,20.1105,15900.0
2011-03-21 12:10:00,33.79,33.79,33.74,33.76,27300.0,20.1165,20.1165,20.0867,20.0986,27300.0
2011-03-21 12:15:00,33.76,33.81,33.75,33.8,28800.0,20.0986,20.1284,20.0926,20.1224,28800.0
2011-03-21 12:20:00,33.79,33.81,33.75,33.81,32250.0,20.1165,20.1284,20.0926,20.1284,32250.0
2011-03-21 12:25:00,33.81,33.86,33.8,33.86,48450.0,20.1284,20.1581,20.1224,20.1581,48450.0
2011-03-21 12:30:00,33.85,33.85,33.81,33.82,17250.0,20.1522,20.1522,20.1284,20.1343,17250.0
2011-03-21 12:35:00,33.82,33.85,33.77,33.78,17850.0,20.1343,20.1522,20.1046,20.1105,17850.0
2011-03-21 12:40:00,33.78,33.78,33.75,33.76,14100.0,20.1105,20.1105,20.0926,20.0986,14100.0
2011-03-21 12:45:00,33.75,33.79,33.73,33.79,18600.0,20.0926,20.1165,20.0807,20.1165,18600.0
2011-03-21 12:50:00,33.79,33.79,33.75,33.77,21750.0,20.1165,20.1165,20.0926,20.1046,21750.0
2011-03-21 12:55:00,33.78,33.79,33.74,33.79,39750.0,20.1105,20.1165,20.0867,20.1165,39750.0
2011-03-21 13:00:00,33.79,33.79,33.74,33.74,22650.0,20.1165,20.1165,20.0867,20.0867,22650.0
2011-03-21 13:05:00,33.75,33.77,33.74,33.75,18750.0,20.0926,20.1046,20.0867,20.0926,18750.0
2011-03-21 13:10:00,33.76,33.77,33.73,33.77,14850.0,20.0986,20.1046,20.0807,20.1046,14850.0
2011-03-21 13:15:00,33.77,33.77,33.74,33.74,27300.0,20.1046,20.1046,20.0867,20.0867,27300.0
2011-03-21 13:20:00,33.74,33.74,33.72,33.73,19200.0,20.0867,20.0867,20.0748,20.0807,19200.0
2011-03-21 13:25:00,33.73,33.73,33.58,33.63,63900.0,20.0807,20.0807,19.9914,20.0212,63900.0
2011-03-21 13:30:00,33.63,33.63,33.54,33.55,15750.0,20.0212,20.0212,19.9676,19.9736,15750.0
2011-03-21 13:35:00,33.55,33.58,33.55,33.56,13350.0,19.9736,19.9914,19.9736,19.9795,13350.0
2011-03-21 13:40:00,33.55,33.55,33.53,33.55,26400.0,19.9736,19.9736,19.9617,19.9736,26400.0
2011-03-21 13:45:00,33.55,33.6,33.55,33.56,29250.0,19.9736,20.0033,19.9736,19.9795,29250.0
2011-03-21 13:50:00,33.56,33.59,33.55,33.57,13950.0,19.9795,19.9974,19.9736,19.9855,13950.0
2011-03-21 13:55:00,33.57,33.61,33.57,33.61,13650.0,19.9855,20.0093,19.9855,20.0093,13650.0
2011-03-21 14:00:00,33.62,33.67,33.61,33.67,29700.0,20.0153,20.045,20.0093,20.045,29700.0
2011-03-21 14:05:00,33.67,33.67,33.61,33.65,15000.0,20.045,20.045,20.0093,20.0331,15000.0
2011-03-21 14:10:00,33.65,33.67,33.62,33.65,16200.0,20.0331,20.045,20.0153,20.0331,16200.0
2011-03-21 14:15:00,33.65,33.67,33.62,33.64,17850.0,20.0331,20.045,20.0153,20.0272,17850.0
2011-03-21 14:20:00,33.63,33.64,33.6,33.61,16200.0,20.0212,20.0272,20.0033,20.0093,16200.0
2011-03-21 14:25:00,33.6,33.62,33.56,33.59,24450.0,20.0033,20.0153,19.9795,19.9974,24450.0
2011-03-21 14:30:00,33.59,33.65,33.59,33.65,36900.0,19.9974,20.0331,19.9974,20.0331,36900.0
2011-03-21 14:35:00,33.65,33.68,33.65,33.68,29250.0,20.0331,20.051,20.0331,20.051,29250.0
2011-03-21 14:40:00,33.68,33.69,33.62,33.63,46800.0,20.051,20.0569,20.0153,20.0212,46800.0
2011-03-21 14:45:00,33.62,33.64,33.61,33.63,47100.0,20.0153,20.0272,20.0093,20.0212,47100.0
2011-03-21 14:50:00,33.63,33.65,33.62,33.65,44250.0,20.0212,20.0331,20.0153,20.0331,44250.0
2011-03-21 14:55:00,33.65,33.65,33.62,33.63,34650.0,20.0331,20.0331,20.0153,20.0212,34650.0
2011-03-21 15:00:00,33.63,33.65,33.63,33.64,64650.0,20.0212,20.0331,20.0212,20.0272,64650.0
2011-03-21 15:05:00,33.64,33.7,33.64,33.69,43050.0,20.0272,20.0629,20.0272,20.0569,43050.0
2011-03-21 15:10:00,33.69,33.71,33.65,33.65,78600.0,20.0569,20.0688,20.0331,20.0331,78600.0
2011-03-21 15:15:00,33.66,33.67,33.64,33.65,44850.0,20.0391,20.045,20.0272,20.0331,44850.0
2011-03-21 15:20:00,33.65,33.67,33.63,33.65,133650.0,20.0331,20.045,20.0212,20.0331,133650.0
2011-03-21 15:25:00,33.65,33.65,33.61,33.62,59250.0,20.0331,20.0331,20.0093,20.0153,59250.0
2011-03-21 15:30:00,33.62,33.64,33.59,33.63,48600.0,20.0153,20.0272,19.9974,20.0212,48600.0
2011-03-21 15:35:00,33.63,33.68,33.63,33.66,73950.0,20.0212,20.051,20.0212,20.0391,73950.0
2011-03-21 15:40:00,33.66,33.69,33.65,33.69,88500.0,20.0391,20.0569,20.0331,20.0569,88500.0
2011-03-21 15:45:00,33.7,33.71,33.62,33.62,185850.0,20.0629,20.0688,20.0153,20.0153,185850.0
2011-03-21 15:50:00,33.62,33.67,33.59,33.67,215400.0,20.0153,20.045,19.9974,20.045,215400.0
2011-03-21 15:55:00,33.67,33.71,33.66,33.71,282600.0,20.045,20.0688,20.0391,20.0688,282600.0
2011-03-22 09:30:00,33.6,33.6,33.38,33.41,98550.0,20.0033,20.0033,19.8724,19.8902,98550.0
2011-03-22 09:35:00,33.44,33.51,33.41,33.49,70200.0,19.9081,19.9498,19.8902,19.9379,70200.0
2011-03-22 09:40:00,33.49,33.49,33.28,33.33,61500.0,19.9379,19.9379,19.8128,19.8426,61500.0
2011-03-22 09:45:00,33.32,33.33,33.03,33.11,119700.0,19.8367,19.8426,19.664,19.7116,119700.0
2011-03-22 09:50:00,33.09,33.25,33.09,33.23,80250.0,19.6997,19.795,19.6997,19.7831,80250.0
2011-03-22 09:55:00,33.23,33.31,33.15,33.17,30150.0,19.7831,19.8307,19.7354,19.7474,30150.0
2011-03-22 10:00:00,33.17,33.21,33.15,33.17,21750.0,19.7474,19.7712,19.7354,19.7474,21750.0
2011-03-22 10:05:00,33.15,33.18,33.11,33.14,53400.0,19.7354,19.7533,19.7116,19.7295,53400.0
2011-03-22 10:10:00,33.13,33.14,32.98,32.99,79950.0,19.7235,19.7295,19.6342,19.6402,79950.0
2011-03-22 10:15:00,32.99,32.99,32.89,32.99,90300.0,19.6402,19.6402,19.5807,19.6402,90300.0
2011-03-22 10:20:00,33.01,33.1,33.0,33.1,61350.0,19.6521,19.7057,19.6461,19.7057,61350.0
2011-03-22 10:25:00,33.12,33.2,33.1,33.18,66300.0,19.7176,19.7652,19.7057,19.7533,66300.0
2011-03-22 10:30:00,33.18,33.21,33.14,33.14,110100.0,19.7533,19.7712,19.7295,19.7295,110100.0
2011-03-22 10:35:00,33.13,33.16,33.07,33.09,35700.0,19.7235,19.7414,19.6878,19.6997,35700.0
2011-03-22 10:40:00,33.09,33.13,33.05,33.07,71400.0,19.6997,19.7235,19.6759,19.6878,71400.0
2011-03-22 10:45:00,33.07,33.08,32.97,32.97,44850.0,19.6878,19.6938,19.6283,19.6283,44850.0
2011-03-22 10:50:00,32.96,32.99,32.83,32.87,100950.0,19.6223,19.6402,19.5449,19.5687,100950.0
2011-03-22 10:55:00,32.88,32.9,32.83,32.83,39150.0,19.5747,19.5866,19.5449,19.5449,39150.0
2011-03-22 11:00:00,32.84,32.97,32.81,32.97,53250.0,19.5509,19.6283,19.533,19.6283,53250.0
2011-03-22 11:05:00,32.97,33.01,32.9,32.99,50250.0,19.6283,19.6521,19.5866,19.6402,50250.0
2011-03-22 11:10:00,32.99,33.02,32.91,32.91,31050.0,19.6402,19.658,19.5926,19.5926,31050.0
2011-03-22 11:15:00,32.91,32.93,32.87,32.87,42600.0,19.5926,19.6045,19.5687,19.5687,42600.0
2011-03-22 11:20:00,32.87,32.87,32.83,32.87,45750.0,19.5687,19.5687,19.5449,19.5687,45750.0
2011-03-22 11:25:00,32.88,32.89,32.83,32.84,29100.0,19.5747,19.5807,19.5449,19.5509,29100.0
2011-03-22 11:30:00,32.85,32.85,32.75,32.78,59850.0,19.5568,19.5568,19.4973,19.5152,59850.0
2011-03-22 11:35:00,32.78,32.81,32.75,32.75,45600.0,19.5152,19.533,19.4973,19.4973,45600.0
2011-03-22 11:40:00,32.75,32.84,32.74,32.83,52350.0,19.4973,19.5509,19.4914,19.5449,52350.0
2011-03-22 11:45:00,32.84,32.86,32.82,32.85,37050.0,19.5509,19.5628,19.539,19.5568,37050.0
2011-03-22 11:50:00,32.85,32.85,32.81,32.83,29700.0,19.5568,19.5568,19.533,19.5449,29700.0
2011-03-22 11:55:00,32.83,32.84,32.79,32.84,20100.0,19.5449,19.5509,19.5211,19.5509,20100.0
2011-03-22 12:00:00,32.84,32.85,32.74,32.74,57150.0,19.5509,19.5568,19.4914,19.4914,57150.0
2011-03-22 12:05:00,32.74,32.75,32.67,32.67,74850.0,19.4914,19.4973,19.4497,19.4497,74850.0
2011-03-22 12:10:00,32.67,32.73,32.67,32.71,19350.0,19.4497,19.4854,19.4497,19.4735,19350.0
2011-03-22 12:15:00,32.72,32.75,32.71,32.71,30600.0,19.4794,19.4973,19.4735,19.4735,30600.0
2011-03-22 12:20:00,32.72,32.75,32.71,32.71,32850.0,19.4794,19.4973,19.4735,19.4735,32850.0
2011-03-22 12:25:00,32.71,32.75,32.67,32.69,75150.0,19.4735,19.4973,19.4497,19.4616,75150.0
2011-03-22 12:30:00,32.69,32.73,32.68,32.73,17100.0,19.4616,19.4854,19.4556,19.4854,17100.0
2011-03-22 12:35:00,32.74,32.74,32.69,32.69,46350.0,19.4914,19.4914,19.4616,19.4616,46350.0
2011-03-22 12:40:00,32.69,32.69,32.64,32.67,55800.0,19.4616,19.4616,19.4318,19.4497,55800.0
2011-03-22 12:45:00,32.67,32.7,32.67,32.69,15750.0,19.4497,19.4675,19.4497,19.4616,15750.0
2011-03-22 12:50:00,32.69,32.69,32.59,32.6,55350.0,19.4616,19.4616,19.4021,19.408,55350.0
2011-03-22 12:55:00,32.61,32.68,32.61,32.68,19650.0,19.414,19.4556,19.414,19.4556,19650.0
2011-03-22 13:00:00,32.68,32.69,32.62,32.67,36900.0,19.4556,19.4616,19.4199,19.4497,36900.0
2011-03-22 13:05:00,32.67,32.69,32.66,32.67,38250.0,19.4497,19.4616,19.4437,19.4497,38250.0
2011-03-22 13:10:00,32.67,32.73,32.67,32.73,21450.0,19.4497,19.4854,19.4497,19.4854,21450.0
2011-03-22 13:15:00,32.73,32.77,32.72,32.77,26550.0,19.4854,19.5092,19.4794,19.5092,26550.0
2011-03-22 13:20:00,32.76,32.76,32.71,32.75,35250.0,19.5033,19.5033,19.4735,19.4973,35250.0
2011-03-22 13:25:00,32.74,32.74,32.68,32.69,19350.0,19.4914,19.4914,19.4556,19.4616,19350.0
2011-03-22 13:30:00,32.68,32.69,32.63,32.64,30750.0,19.4556,19.4616,19.4259,19.4318,30750.0
2011-03-22 13:35:00,32.63,32.67,32.63,32.64,96450.0,19.4259,19.4497,19.4259,19.4318,96450.0
2011-03-22 13:40:00,32.65,32.66,32.64,32.64,12450.0,19.4378,19.4437,19.4318,19.4318,12450.0
2011-03-22 13:45:00,32.65,32.66,32.65,32.65,16950.0,19.4378,19.4437,19.4378,19.4378,16950.0
2011-03-22 13:50:00,32.65,32.68,32.65,32.68,31350.0,19.4378,19.4556,19.4378,19.4556,31350.0
2011-03-22 13:55:00,32.67,32.71,32.67,32.69,58350.0,19.4497,19.4735,19.4497,19.4616,58350.0
2011-03-22 14:00:00,32.69,32.74,32.69,32.71,25800.0,19.4616,19.4914,19.4616,19.4735,25800.0
2011-03-22 14:05:00,32.72,32.73,32.67,32.67,34800.0,19.4794,19.4854,19.4497,19.4497,34800.0
2011-03-22 14:10:00,32.67,32.67,32.62,32.63,31050.0,19.4497,19.4497,19.4199,19.4259,31050.0
2011-03-22 14:15:00,32.63,32.69,32.63,32.68,45600.0,19.4259,19.4616,19.4259,19.4556,45600.0
2011-03-22 14:20:00,32.69,32.69,32.65,32.65,25500.0,19.4616,19.4616,19.4378,19.4378,25500.0
2011-03-22 14:25:00,32.65,32.67,32.63,32.64,30150.0,19.4378,19.4497,19.4259,19.4318,30150.0
2011-03-22 14:30:00,32.64,32.66,32.62,32.65,41400.0,19.4318,19.4437,19.4199,19.4378,41400.0
2011-03-22 14:35:00,32.65,32.67,32.63,32.63,47550.0,19.4378,19.4497,19.4259,19.4259,47550.0
2011-03-22 14:40:00,32.64,32.66,32.63,32.65,36000.0,19.4318,19.4437,19.4259,19.4378,36000.0
2011-03-22 14:45:00,32.65,32.65,32.64,32.65,22500.0,19.4378,19.4378,19.4318,19.4378,22500.0
2011-03-22 14:50:00,32.64,32.65,32.62,32.64,29100.0,19.4318,19.4378,19.4199,19.4318,29100.0
2011-03-22 14:55:00,32.65,32.67,32.64,32.67,31650.0,19.4378,19.4497,19.4318,19.4497,31650.0
2011-03-22 15:00:00,32.67,32.74,32.67,32.73,137700.0,19.4497,19.4914,19.4497,19.4854,137700.0
2011-03-22 15:05:00,32.73,32.77,32.72,32.76,40650.0,19.4854,19.5092,19.4794,19.5033,40650.0
2011-03-22 15:10:00,32.77,32.81,32.77,32.8,42300.0,19.5092,19.533,19.5092,19.5271,42300.0
2011-03-22 15:15:00,32.8,32.81,32.8,32.81,16350.0,19.5271,19.533,19.5271,19.533,16350.0
2011-03-22 15:20:00,32.8,32.81,32.77,32.77,40650.0,19.5271,19.533,19.5092,19.5092,40650.0
2011-03-22 15:25:00,32.77,32.79,32.76,32.78,26100.0,19.5092,19.5211,19.5033,19.5152,26100.0
2011-03-22 15:30:00,32.79,32.83,32.78,32.81,62850.0,19.5211,19.5449,19.5152,19.533,62850.0
2011-03-22 15:35:00,32.81,32.84,32.81,32.83,100350.0,19.533,19.5509,19.533,19.5449,100350.0
2011-03-22 15:40:00,32.83,32.84,32.81,32.83,43500.0,19.5449,19.5509,19.533,19.5449,43500.0
2011-03-22 15:45:00,32.83,32.85,32.82,32.83,54900.0,19.5449,19.5568,19.539,19.5449,54900.0
2011-03-22 15:50:00,32.83,32.84,32.82,32.82,90750.0,19.5449,19.5509,19.539,19.539,90750.0
2011-03-22 15:55:00,32.82,32.85,32.82,32.83,169500.0,19.539,19.5568,19.539,19.5449,169500.0
2011-03-23 09:30:00,32.73,32.79,32.53,32.66,58200.0,19.4854,19.5211,19.3663,19.4437,58200.0
2011-03-23 09:35:00,32.65,32.65,32.54,32.63,43350.0,19.4378,19.4378,19.3723,19.4259,43350.0
2011-03-23 09:40:00,32.61,32.62,32.47,32.51,56700.0,19.414,19.4199,19.3306,19.3544,56700.0
2011-03-23 09:45:00,32.5,32.57,32.41,32.57,62400.0,19.3485,19.3901,19.2949,19.3901,62400.0
2011-03-23 09:50:00,32.57,32.65,32.55,32.59,43350.0,19.3901,19.4378,19.3782,19.4021,43350.0
2011-03-23 09:55:00,32.59,32.73,32.57,32.61,32850.0,19.4021,19.4854,19.3901,19.414,32850.0
2011-03-23 10:00:00,32.6,32.6,32.43,32.51,34650.0,19.408,19.408,19.3068,19.3544,34650.0
2011-03-23 10:05:00,32.49,32.55,32.45,32.5,26850.0,19.3425,19.3782,19.3187,19.3485,26850.0
2011-03-23 10:10:00,32.51,32.51,32.3,32.33,80850.0,19.3544,19.3544,19.2294,19.2473,80850.0
2011-03-23 10:15:00,32.32,32.39,32.31,32.33,31950.0,19.2413,19.283,19.2354,19.2473,31950.0
2011-03-23 10:20:00,32.35,32.46,32.35,32.46,21300.0,19.2592,19.3247,19.2592,19.3247,21300.0
2011-03-23 10:25:00,32.46,32.5,32.44,32.49,22050.0,19.3247,19.3485,19.3128,19.3425,22050.0
2011-03-23 10:30:00,32.5,32.55,32.45,32.5,19800.0,19.3485,19.3782,19.3187,19.3485,19800.0
2011-03-23 10:35:00,32.49,32.49,32.39,32.44,39150.0,19.3425,19.3425,19.283,19.3128,39150.0
2011-03-23 10:40:00,32.43,32.43,32.33,32.33,27750.0,19.3068,19.3068,19.2473,19.2473,27750.0
2011-03-23 10:45:00,32.32,32.32,32.25,32.29,32550.0,19.2413,19.2413,19.1996,19.2235,32550.0
2011-03-23 10:50:00,32.29,32.37,32.26,32.35,18600.0,19.2235,19.2711,19.2056,19.2592,18600.0
2011-03-23 10:55:00,32.37,32.37,32.31,32.37,34200.0,19.2711,19.2711,19.2354,19.2711,34200.0
2011-03-23 11:00:00,32.39,32.44,32.39,32.41,16050.0,19.283,19.3128,19.283,19.2949,16050.0
2011-03-23 11:05:00,32.42,32.45,32.39,32.45,9900.0,19.3008,19.3187,19.283,19.3187,9900.0
2011-03-23 11:10:00,32.45,32.55,32.45,32.48,19650.0,19.3187,19.3782,19.3187,19.3366,19650.0
2011-03-23 11:15:00,32.48,32.55,32.48,32.51,12900.0,19.3366,19.3782,19.3366,19.3544,12900.0
2011-03-23 11:20:00,32.51,32.53,32.49,32.53,6600.0,19.3544,19.3663,19.3425,19.3663,6600.0
2011-03-23 11:25:00,32.53,32.6,32.53,32.56,20700.0,19.3663,19.408,19.3663,19.3842,20700.0
2011-03-23 11:30:00,32.56,32.65,32.56,32.64,35550.0,19.3842,19.4378,19.3842,19.4318,35550.0
2011-03-23 11:35:00,32.64,32.67,32.61,32.66,14700.0,19.4318,19.4497,19.414,19.4437,14700.0
2011-03-23 11:40:00,32.66,32.69,32.59,32.6,19650.0,19.4437,19.4616,19.4021,19.408,19650.0
2011-03-23 11:45:00,32.6,32.67,32.58,32.59,18150.0,19.408,19.4497,19.3961,19.4021,18150.0
2011-03-23 11:50:00,32.6,32.65,32.59,32.63,26700.0,19.408,19.4378,19.4021,19.4259,26700.0
2011-03-23 11:55:00,32.62,32.63,32.52,32.54,28350.0,19.4199,19.4259,19.3604,19.3723,28350.0
2011-03-23 12:00:00,32.54,32.59,32.54,32.57,30750.0,19.3723,19.4021,19.3723,19.3901,30750.0
2011-03-23 12:05:00,32.57,32.61,32.55,32.55,10350.0,19.3901,19.414,19.3782,19.3782,10350.0
2011-03-23 12:10:00,32.54,32.55,32.52,32.52,6300.0,19.3723,19.3782,19.3604,19.3604,6300.0
2011-03-23 12:15:00,32.53,32.55,32.5,32.55,6300.0,19.3663,19.3782,19.3485,19.3782,6300.0
2011-03-23 12:20:00,32.55,32.57,32.54,32.55,37050.0,19.3782,19.3901,19.3723,19.3782,37050.0
2011-03-23 12:25:00,32.56,32.66,32.55,32.66,25500.0,19.3842,19.4437,19.3782,19.4437,25500.0
2011-03-23 12:30:00,32.66,32.73,32.66,32.68,13650.0,19.4437,19.4854,19.4437,19.4556,13650.0
2011-03-23 12:35:00,32.69,32.69,32.66,32.67,10200.0,19.4616,19.4616,19.4437,19.4497,10200.0
2011-03-23 12:40:00,32.69,32.71,32.63,32.63,24300.0,19.4616,19.4735,19.4259,19.4259,24300.0
2011-03-23 12:45:00,32.63,32.65,32.61,32.63,14100.0,19.4259,19.4378,19.414,19.4259,14100.0
2011-03-23 12:50:00,32.63,32.64,32.56,32.56,12600.0,19.4259,19.4318,19.3842,19.3842,12600.0
2011-03-23 12:55:00,32.56,32.6,32.55,32.57,11400.0,19.3842,19.408,19.3782,19.3901,11400.0
2011-03-23 13:00:00,32.57,32.58,32.55,32.55,9450.0,19.3901,19.3961,19.3782,19.3782,9450.0
2011-03-23 13:05:00,32.55,32.58,32.53,32.58,17850.0,19.3782,19.3961,19.3663,19.3961,17850.0
2011-03-23 13:10:00,32.58,32.61,32.57,32.61,15450.0,19.3961,19.414,19.3901,19.414,15450.0
2011-03-23 13:15:00,32.61,32.67,32.61,32.63,22050.0,19.414,19.4497,19.414,19.4259,22050.0
2011-03-23 13:20:00,32.63,32.65,32.61,32.64,7950.0,19.4259,19.4378,19.414,19.4318,7950.0
2011-03-23 13:25:00,32.63,32.65,32.59,32.63,27900.0,19.4259,19.4378,19.4021,19.4259,27900.0
2011-03-23 13:30:00,32.64,32.67,32.61,32.67,48600.0,19.4318,19.4497,19.414,19.4497,48600.0
2011-03-23 13:35:00,32.66,32.67,32.65,32.66,9600.0,19.4437,19.4497,19.4378,19.4437,9600.0
2011-03-23 13:40:00,32.66,32.68,32.63,32.68,18600.0,19.4437,19.4556,19.4259,19.4556,18600.0
2011-03-23 13:45:00,32.69,32.71,32.66,32.7,9750.0,19.4616,19.4735,19.4437,19.4675,9750.0
2011-03-23 13:50:00,32.72,32.75,32.69,32.71,20100.0,19.4794,19.4973,19.4616,19.4735,20100.0
2011-03-23 13:55:00,32.7,32.71,32.67,32.67,20700.0,19.4675,19.4735,19.4497,19.4497,20700.0
2011-03-23 14:00:00,32.67,32.67,32.62,32.63,18000.0,19.4497,19.4497,19.4199,19.4259,18000.0
2011-03-23 14:05:00,32.63,32.69,32.63,32.69,15750.0,19.4259,19.4616,19.4259,19.4616,15750.0
2011-03-23 14:10:00,32.67,32.68,32.63,32.67,12000.0,19.4497,19.4556,19.4259,19.4497,12000.0
2011-03-23 14:15:00,32.67,32.7,32.67,32.69,6150.0,19.4497,19.4675,19.4497,19.4616,6150.0
2011-03-23 14:20:00,32.69,32.7,32.67,32.67,6450.0,19.4616,19.4675,19.4497,19.4497,6450.0
2011-03-23 14:25:00,32.67,32.71,32.67,32.71,9450.0,19.4497,19.4735,19.4497,19.4735,9450.0
2011-03-23 14:30:00,32.71,32.73,32.7,32.72,8250.0,19.4735,19.4854,19.4675,19.4794,8250.0
2011-03-23 14:35:00,32.72,32.72,32.69,32.7,7650.0,19.4794,19.4794,19.4616,19.4675,7650.0
2011-03-23 14:40:00,32.71,32.73,32.69,32.73,16650.0,19.4735,19.4854,19.4616,19.4854,16650.0
2011-03-23 14:45:00,32.73,32.77,32.73,32.77,12600.0,19.4854,19.5092,19.4854,19.5092,12600.0
2011-03-23 14:50:00,32.77,32.91,32.77,32.91,64200.0,19.5092,19.5926,19.5092,19.5926,64200.0
2011-03-23 14:55:00,32.91,32.96,32.87,32.91,38250.0,19.5926,19.6223,19.5687,19.5926,38250.0
2011-03-23 15:00:00,32.91,32.91,32.86,32.87,15750.0,19.5926,19.5926,19.5628,19.5687,15750.0
2011-03-23 15:05:00,32.87,32.88,32.83,32.84,12900.0,19.5687,19.5747,19.5449,19.5509,12900.0
2011-03-23 15:10:00,32.84,32.91,32.83,32.87,31800.0,19.5509,19.5926,19.5449,19.5687,31800.0
2011-03-23 15:15:00,32.87,32.91,32.87,32.87,34350.0,19.5687,19.5926,19.5687,19.5687,34350.0
2011-03-23 15:20:00,32.87,32.89,32.85,32.85,62250.0,19.5687,19.5807,19.5568,19.5568,62250.0
2011-03-23 15:25:00,32.85,32.85,32.81,32.83,28650.0,19.5568,19.5568,19.533,19.5449,28650.0
2011-03-23 15:30:00,32.83,32.83,32.77,32.77,35550.0,19.5449,19.5449,19.5092,19.5092,35550.0
2011-03-23 15:35:00,32.77,32.79,32.74,32.77,63300.0,19.5092,19.5211,19.4914,19.5092,63300.0
2011-03-23 15:40:00,32.77,32.78,32.75,32.76,52500.0,19.5092,19.5152,19.4973,19.5033,52500.0
2011-03-23 15:45:00,32.76,32.76,32.71,32.72,67800.0,19.5033,19.5033,19.4735,19.4794,67800.0
2011-03-23 15:50:00,32.73,32.78,32.72,32.77,83100.0,19.4854,19.5152,19.4794,19.5092,83100.0
2011-03-23 15:55:00,32.77,32.77,32.71,32.72,132150.0,19.5092,19.5092,19.4735,19.4794,132150.0
2011-03-24 09:30:00,32.87,33.07,32.76,32.76,75900.0,19.5687,19.6878,19.5033,19.5033,75900.0
2011-03-24 09:35:00,32.81,32.82,32.69,32.69,44100.0,19.533,19.539,19.4616,19.4616,44100.0
2011-03-24 09:40:00,32.69,32.74,32.59,32.66,58500.0,19.4616,19.4914,19.4021,19.4437,58500.0
2011-03-24 09:45:00,32.66,32.66,32.53,32.59,81750.0,19.4437,19.4437,19.3663,19.4021,81750.0
2011-03-24 09:50:00,32.59,32.64,32.53,32.59,54450.0,19.4021,19.4318,19.3663,19.4021,54450.0
2011-03-24 09:55:00,32.59,32.71,32.55,32.63,65850.0,19.4021,19.4735,19.3782,19.4259,65850.0
2011-03-24 10:00:00,32.63,32.83,32.6,32.79,47400.0,19.4259,19.5449,19.408,19.5211,47400.0
2011-03-24 10:05:00,32.79,32.79,32.71,32.74,51000.0,19.5211,19.5211,19.4735,19.4914,51000.0
2011-03-24 10:10:00,32.75,32.75,32.49,32.54,93900.0,19.4973,19.4973,19.3425,19.3723,93900.0
2011-03-24 10:15:00,32.54,32.57,32.47,32.51,62400.0,19.3723,19.3901,19.3306,19.3544,62400.0
2011-03-24 10:20:00,32.51,32.65,32.51,32.65,26700.0,19.3544,19.4378,19.3544,19.4378,26700.0
2011-03-24 10:25:00,32.67,32.77,32.65,32.71,31800.0,19.4497,19.5092,19.4378,19.4735,31800.0
2011-03-24 10:30:00,32.73,32.77,32.71,32.76,9450.0,19.4854,19.5092,19.4735,19.5033,9450.0
2011-03-24 10:35:00,32.77,32.81,32.74,32.81,26400.0,19.5092,19.533,19.4914,19.533,26400.0
2011-03-24 10:40:00,32.83,32.85,32.8,32.83,20100.0,19.5449,19.5568,19.5271,19.5449,20100.0
2011-03-24 10:45:00,32.83,32.83,32.77,32.77,10800.0,19.5449,19.5449,19.5092,19.5092,10800.0
2011-03-24 10:50:00,32.77,32.92,32.77,32.91,22200.0,19.5092,19.5985,19.5092,19.5926,22200.0
2011-03-24 10:55:00,32.89,33.06,32.89,33.05,55350.0,19.5807,19.6819,19.5807,19.6759,55350.0
2011-03-24 11:00:00,33.05,33.11,33.01,33.09,78300.0,19.6759,19.7116,19.6521,19.6997,78300.0
2011-03-24 11:05:00,33.07,33.1,33.02,33.07,39900.0,19.6878,19.7057,19.658,19.6878,39900.0
2011-03-24 11:10:00,33.07,33.11,33.04,33.04,21000.0,19.6878,19.7116,19.67,19.67,21000.0
2011-03-24 11:15:00,33.05,33.07,33.03,33.05,13500.0,19.6759,19.6878,19.664,19.6759,13500.0
2011-03-24 11:20:00,33.05,33.15,33.05,33.09,37200.0,19.6759,19.7354,19.6759,19.6997,37200.0
2011-03-24 11:25:00,33.09,33.11,33.05,33.07,18450.0,19.6997,19.7116,19.6759,19.6878,18450.0
2011-03-24 11:30:00,33.06,33.1,33.05,33.07,17100.0,19.6819,19.7057,19.6759,19.6878,17100.0
2011-03-24 11:35:00,33.07,33.15,33.07,33.14,41250.0,19.6878,19.7354,19.6878,19.7295,41250.0
2011-03-24 11:40:00,33.14,33.16,33.11,33.13,19350.0,19.7295,19.7414,19.7116,19.7235,19350.0
2011-03-24 11:45:00,33.12,33.15,33.09,33.11,17850.0,19.7176,19.7354,19.6997,19.7116,17850.0
2011-03-24 11:50:00,33.11,33.17,33.11,33.14,17700.0,19.7116,19.7474,19.7116,19.7295,17700.0
2011-03-24 11:55:00,33.14,33.17,33.11,33.14,18150.0,19.7295,19.7474,19.7116,19.7295,18150.0
2011-03-24 12:00:00,33.15,33.21,33.12,33.19,55800.0,19.7354,19.7712,19.7176,19.7593,55800.0
2011-03-24 12:05:00,33.19,33.21,33.16,33.17,25500.0,19.7593,19.7712,19.7414,19.7474,25500.0
2011-03-24 12:10:00,33.17,33.22,33.15,33.21,54750.0,19.7474,19.7771,19.7354,19.7712,54750.0
2011-03-24 12:15:00,33.21,33.26,33.2,33.24,35250.0,19.7712,19.8009,19.7652,19.789,35250.0
2011-03-24 12:20:00,33.24,33.27,33.22,33.26,40500.0,19.789,19.8069,19.7771,19.8009,40500.0
2011-03-24 12:25:00,33.25,33.31,33.25,33.29,19200.0,19.795,19.8307,19.795,19.8188,19200.0
2011-03-24 12:30:00,33.28,33.28,33.2,33.21,31200.0,19.8128,19.8128,19.7652,19.7712,31200.0
2011-03-24 12:35:00,33.21,33.26,33.21,33.21,25800.0,19.7712,19.8009,19.7712,19.7712,25800.0
2011-03-24 12:40:00,33.19,33.22,33.18,33.18,22950.0,19.7593,19.7771,19.7533,19.7533,22950.0
2011-03-24 12:45:00,33.17,33.2,33.16,33.19,8250.0,19.7474,19.7652,19.7414,19.7593,8250.0
2011-03-24 12:50:00,33.18,33.2,33.12,33.13,30000.0,19.7533,19.7652,19.7176,19.7235,30000.0
2011-03-24 12:55:00,33.13,33.15,33.12,33.13,13500.0,19.7235,19.7354,19.7176,19.7235,13500.0
2011-03-24 13:00:00,33.13,33.14,33.09,33.13,11250.0,19.7235,19.7295,19.6997,19.7235,11250.0
2011-03-24 13:05:00,33.13,33.15,33.09,33.11,12000.0,19.7235,19.7354,19.6997,19.7116,12000.0
2011-03-24 13:10:00,33.11,33.13,33.11,33.11,7050.0,19.7116,19.7235,19.7116,19.7116,7050.0
2011-03-24 13:15:00,33.11,33.16,33.11,33.15,12000.0,19.7116,19.7414,19.7116,19.7354,12000.0
2011-03-24 13:20:00,33.15,33.15,33.09,33.12,6750.0,19.7354,19.7354,19.6997,19.7176,6750.0
2011-03-24 13:25:00,33.12,33.13,33.11,33.13,9450.0,19.7176,19.7235,19.7116,19.7235,9450.0
2011-03-24 13:30:00,33.14,33.17,33.08,33.09,14100.0,19.7295,19.7474,19.6938,19.6997,14100.0
2011-03-24 13:35:00,33.1,33.11,33.08,33.08,5850.0,19.7057,19.7116,19.6938,19.6938,5850.0
2011-03-24 13:40:00,33.08,33.12,33.08,33.1,15450.0,19.6938,19.7176,19.6938,19.7057,15450.0
2011-03-24 13:45:00,33.1,33.1,32.98,33.01,37200.0,19.7057,19.7057,19.6342,19.6521,37200.0
2011-03-24 13:50:00,33.01,33.01,32.96,32.99,24600.0,19.6521,19.6521,19.6223,19.6402,24600.0
2011-03-24 13:55:00,32.99,33.03,32.98,33.01,17700.0,19.6402,19.664,19.6342,19.6521,17700.0
2011-03-24 14:00:00,33.01,33.08,33.01,33.08,13050.0,19.6521,19.6938,19.6521,19.6938,13050.0
2011-03-24 14:05:00,33.08,33.1,33.05,33.09,8100.0,19.6938,19.7057,19.6759,19.6997,8100.0
2011-03-24 14:10:00,33.09,33.1,33.07,33.09,7950.0,19.6997,19.7057,19.6878,19.6997,7950.0
2011-03-24 14:15:00,33.09,33.13,33.09,33.12,14550.0,19.6997,19.7235,19.6997,19.7176,14550.0
2011-03-24 14:20:00,33.12,33.15,33.11,33.12,13950.0,19.7176,19.7354,19.7116,19.7176,13950.0
2011-03-24 14:25:00,33.12,33.15,33.11,33.15,14700.0,19.7176,19.7354,19.7116,19.7354,14700.0
2011-03-24 14:30:00,33.15,33.16,33.14,33.15,17400.0,19.7354,19.7414,19.7295,19.7354,17400.0
2011-03-24 14:35:00,33.15,33.19,33.11,33.12,25650.0,19.7354,19.7593,19.7116,19.7176,25650.0
2011-03-24 14:40:00,33.12,33.17,33.12,33.15,54450.0,19.7176,19.7474,19.7176,19.7354,54450.0
2011-03-24 14:45:00,33.15,33.17,33.14,33.14,17250.0,19.7354,19.7474,19.7295,19.7295,17250.0
2011-03-24 14:50:00,33.14,33.19,33.12,33.13,27900.0,19.7295,19.7593,19.7176,19.7235,27900.0
2011-03-24 14:55:00,33.13,33.14,33.1,33.13,12750.0,19.7235,19.7295,19.7057,19.7235,12750.0
2011-03-24 15:00:00,33.12,33.13,33.09,33.09,16950.0,19.7176,19.7235,19.6997,19.6997,16950.0
2011-03-24 15:05:00,33.09,33.13,33.09,33.12,15000.0,19.6997,19.7235,19.6997,19.7176,15000.0
2011-03-24 15:10:00,33.12,33.15,33.11,33.15,12600.0,19.7176,19.7354,19.7116,19.7354,12600.0
2011-03-24 15:15:00,33.14,33.21,33.14,33.19,56400.0,19.7295,19.7712,19.7295,19.7593,56400.0
2011-03-24 15:20:00,33.19,33.23,33.17,33.23,61050.0,19.7593,19.7831,19.7474,19.7831,61050.0
2011-03-24 15:25:00,33.22,33.23,33.19,33.21,49650.0,19.7771,19.7831,19.7593,19.7712,49650.0
2011-03-24 15:30:00,33.21,33.21,33.19,33.19,39450.0,19.7712,19.7712,19.7593,19.7593,39450.0
2011-03-24 15:35:00,33.19,33.19,33.13,33.14,49200.0,19.7593,19.7593,19.7235,19.7295,49200.0
2011-03-24 15:40:00,33.14,33.15,33.09,33.11,85800.0,19.7295,19.7354,19.6997,19.7116,85800.0
2011-03-24 15:45:00,33.1,33.1,33.05,33.07,103950.0,19.7057,19.7057,19.6759,19.6878,103950.0
2011-03-24 15:50:00,33.08,33.09,33.04,33.07,73650.0,19.6938,19.6997,19.67,19.6878,73650.0
2011-03-24 15:55:00,33.06,33.1,33.06,33.08,81000.0,19.6819,19.7057,19.6819,19.6938,81000.0
2011-03-25 09:30:00,33.25,33.25,32.97,33.02,84600.0,19.795,19.795,19.6283,19.658,84600.0
2011-03-25 09:35:00,33.07,33.07,32.97,32.99,73200.0,19.6878,19.6878,19.6283,19.6402,73200.0
2011-03-25 09:40:00,32.99,33.01,32.87,32.91,76050.0,19.6402,19.6521,19.5687,19.5926,76050.0
2011-03-25 09:45:00,32.91,32.93,32.85,32.89,52650.0,19.5926,19.6045,19.5568,19.5807,52650.0
2011-03-25 09:50:00,32.9,33.0,32.9,32.98,38400.0,19.5866,19.6461,19.5866,19.6342,38400.0
2011-03-25 09:55:00,32.99,33.0,32.94,33.0,38850.0,19.6402,19.6461,19.6104,19.6461,38850.0
2011-03-25 10:00:00,33.01,33.09,32.98,33.08,45900.0,19.6521,19.6997,19.6342,19.6938,45900.0
2011-03-25 10:05:00,33.08,33.08,33.02,33.08,31800.0,19.6938,19.6938,19.658,19.6938,31800.0
2011-03-25 10:10:00,33.07,33.07,32.97,33.03,39450.0,19.6878,19.6878,19.6283,19.664,39450.0
2011-03-25 10:15:00,33.03,33.03,32.92,32.94,52500.0,19.664,19.664,19.5985,19.6104,52500.0
2011-03-25 10:20:00,32.95,33.02,32.93,32.99,48600.0,19.6164,19.658,19.6045,19.6402,48600.0
2011-03-25 10:25:00,32.99,33.07,32.98,33.06,45150.0,19.6402,19.6878,19.6342,19.6819,45150.0
2011-03-25 10:30:00,33.05,33.19,33.05,33.17,51000.0,19.6759,19.7593,19.6759,19.7474,51000.0
2011-03-25 10:35:00,33.16,33.17,33.11,33.14,42000.0,19.7414,19.7474,19.7116,19.7295,42000.0
2011-03-25 10:40:00,33.14,33.24,33.14,33.23,39300.0,19.7295,19.789,19.7295,19.7831,39300.0
2011-03-25 10:45:00,33.25,33.33,33.24,33.29,24300.0,19.795,19.8426,19.789,19.8188,24300.0
2011-03-25 10:50:00,33.28,33.35,33.25,33.31,24000.0,19.8128,19.8545,19.795,19.8307,24000.0
2011-03-25 10:55:00,33.32,33.35,33.31,33.33,78900.0,19.8367,19.8545,19.8307,19.8426,78900.0
2011-03-25 11:00:00,33.33,33.38,33.33,33.36,19950.0,19.8426,19.8724,19.8426,19.8605,19950.0
2011-03-25 11:05:00,33.36,33.4,33.35,33.38,40050.0,19.8605,19.8843,19.8545,19.8724,40050.0
2011-03-25 11:10:00,33.39,33.39,33.33,33.38,47850.0,19.8783,19.8783,19.8426,19.8724,47850.0
2011-03-25 11:15:00,33.39,33.48,33.37,33.47,94500.0,19.8783,19.9319,19.8664,19.926,94500.0
2011-03-25 11:20:00,33.46,33.47,33.36,33.36,24750.0,19.92,19.926,19.8605,19.8605,24750.0
2011-03-25 11:25:00,33.37,33.41,33.36,33.4,25800.0,19.8664,19.8902,19.8605,19.8843,25800.0
2011-03-25 11:30:00,33.4,33.45,33.39,33.44,24150.0,19.8843,19.914,19.8783,19.9081,24150.0
2011-03-25 11:35:00,33.45,33.47,33.43,33.45,25650.0,19.914,19.926,19.9021,19.914,25650.0
2011-03-25 11:40:00,33.43,33.47,33.41,33.45,18300.0,19.9021,19.926,19.8902,19.914,18300.0
2011-03-25 11:45:00,33.45,33.49,33.41,33.44,62550.0,19.914,19.9379,19.8902,19.9081,62550.0
2011-03-25 11:50:00,33.44,33.44,33.4,33.4,44250.0,19.9081,19.9081,19.8843,19.8843,44250.0
2011-03-25 11:55:00,33.4,33.41,33.39,33.41,28800.0,19.8843,19.8902,19.8783,19.8902,28800.0
2011-03-25 12:00:00,33.42,33.49,33.4,33.47,24150.0,19.8962,19.9379,19.8843,19.926,24150.0
2011-03-25 12:05:00,33.47,33.48,33.39,33.39,30900.0,19.926,19.9319,19.8783,19.8783,30900.0
2011-03-25 12:10:00,33.39,33.4,33.33,33.35,51750.0,19.8783,19.8843,19.8426,19.8545,51750.0
2011-03-25 12:15:00,33.35,33.38,33.33,33.38,28800.0,19.8545,19.8724,19.8426,19.8724,28800.0
2011-03-25 12:20:00,33.38,33.42,33.35,33.41,23550.0,19.8724,19.8962,19.8545,19.8902,23550.0
2011-03-25 12:25:00,33.41,33.43,33.35,33.37,25950.0,19.8902,19.9021,19.8545,19.8664,25950.0
2011-03-25 12:30:00,33.36,33.37,33.29,33.29,38250.0,19.8605,19.8664,19.8188,19.8188,38250.0
2011-03-25 12:35:00,33.29,33.33,33.28,33.33,25350.0,19.8188,19.8426,19.8128,19.8426,25350.0
2011-03-25 12:40:00,33.33,33.37,33.32,33.34,24900.0,19.8426,19.8664,19.8367,19.8486,24900.0
2011-03-25 12:45:00,33.34,33.38,33.34,33.37,29550.0,19.8486,19.8724,19.8486,19.8664,29550.0
2011-03-25 12:50:00,33.38,33.4,33.35,33.36,32550.0,19.8724,19.8843,19.8545,19.8605,32550.0
2011-03-25 12:55:00,33.37,33.39,33.35,33.37,55800.0,19.8664,19.8783,19.8545,19.8664,55800.0
2011-03-25 13:00:00,33.37,33.37,33.31,33.32,45000.0,19.8664,19.8664,19.8307,19.8367,45000.0
2011-03-25 13:05:00,33.31,33.33,33.31,33.33,24450.0,19.8307,19.8426,19.8307,19.8426,24450.0
2011-03-25 13:10:00,33.33,33.33,33.3,33.31,31650.0,19.8426,19.8426,19.8247,19.8307,31650.0
2011-03-25 13:15:00,33.31,33.31,33.29,33.3,24300.0,19.8307,19.8307,19.8188,19.8247,24300.0
2011-03-25 13:20:00,33.3,33.33,33.3,33.33,23250.0,19.8247,19.8426,19.8247,19.8426,23250.0
2011-03-25 13:25:00,33.33,33.36,33.33,33.35,24600.0,19.8426,19.8605,19.8426,19.8545,24600.0
2011-03-25 13:30:00,33.35,33.35,33.33,33.33,24900.0,19.8545,19.8545,19.8426,19.8426,24900.0
2011-03-25 13:35:00,33.33,33.33,33.32,33.33,28950.0,19.8426,19.8426,19.8367,19.8426,28950.0
2011-03-25 13:40:00,33.33,33.34,33.29,33.29,87000.0,19.8426,19.8486,19.8188,19.8188,87000.0
2011-03-25 13:45:00,33.29,33.29,33.25,33.27,44700.0,19.8188,19.8188,19.795,19.8069,44700.0
2011-03-25 13:50:00,33.27,33.27,33.24,33.24,22200.0,19.8069,19.8069,19.789,19.789,22200.0
2011-03-25 13:55:00,33.24,33.25,33.18,33.2,31350.0,19.789,19.795,19.7533,19.7652,31350.0
2011-03-25 14:00:00,33.2,33.21,33.18,33.18,33450.0,19.7652,19.7712,19.7533,19.7533,33450.0
2011-03-25 14:05:00,33.18,33.21,33.17,33.2,26100.0,19.7533,19.7712,19.7474,19.7652,26100.0
2011-03-25 14:10:00,33.19,33.23,33.19,33.19,18450.0,19.7593,19.7831,19.7593,19.7593,18450.0
2011-03-25 14:15:00,33.21,33.26,33.2,33.2,39600.0,19.7712,19.8009,19.7652,19.7652,39600.0
2011-03-25 14:20:00,33.2,33.22,33.17,33.2,38850.0,19.7652,19.7771,19.7474,19.7652,38850.0
2011-03-25 14:25:00,33.19,33.21,33.17,33.19,37200.0,19.7593,19.7712,19.7474,19.7593,37200.0
2011-03-25 14:30:00,33.2,33.21,33.17,33.21,47250.0,19.7652,19.7712,19.7474,19.7712,47250.0
2011-03-25 14:35:00,33.21,33.23,33.2,33.23,30000.0,19.7712,19.7831,19.7652,19.7831,30000.0
2011-03-25 14:40:00,33.22,33.23,33.2,33.22,31650.0,19.7771,19.7831,19.7652,19.7771,31650.0
2011-03-25 14:45:00,33.21,33.23,33.21,33.21,46350.0,19.7712,19.7831,19.7712,19.7712,46350.0
2011-03-25 14:50:00,33.21,33.23,33.21,33.23,34200.0,19.7712,19.7831,19.7712,19.7831,34200.0
2011-03-25 14:55:00,33.23,33.23,33.23,33.23,18450.0,19.7831,19.7831,19.7831,19.7831,18450.0
2011-03-25 15:00:00,33.23,33.24,33.21,33.21,36150.0,19.7831,19.789,19.7712,19.7712,36150.0
2011-03-25 15:05:00,33.21,33.24,33.21,33.24,55050.0,19.7712,19.789,19.7712,19.789,55050.0
2011-03-25 15:10:00,33.24,33.3,33.22,33.3,84450.0,19.789,19.8247,19.7771,19.8247,84450.0
2011-03-25 15:15:00,33.31,33.31,33.27,33.28,104400.0,19.8307,19.8307,19.8069,19.8128,104400.0
2011-03-25 15:20:00,33.27,33.29,33.25,33.26,55800.0,19.8069,19.8188,19.795,19.8009,55800.0
2011-03-25 15:25:00,33.26,33.26,33.23,33.25,54900.0,19.8009,19.8009,19.7831,19.795,54900.0
2011-03-25 15:30:00,33.25,33.27,33.25,33.26,65100.0,19.795,19.8069,19.795,19.8009,65100.0
2011-03-25 15:35:00,33.26,33.31,33.26,33.31,66300.0,19.8009,19.8307,19.8009,19.8307,66300.0
2011-03-25 15:40:00,33.31,33.32,33.29,33.3,55650.0,19.8307,19.8367,19.8188,19.8247,55650.0
2011-03-25 15:45:00,33.3,33.31,33.25,33.27,289200.0,19.8247,19.8307,19.795,19.8069,289200.0
2011-03-25 15:50:00,33.27,33.29,33.25,33.27,143250.0,19.8069,19.8188,19.795,19.8069,143250.0
2011-03-25 15:55:00,33.27,33.31,33.23,33.23,224700.0,19.8069,19.8307,19.7831,19.7831,224700.0
2011-03-28 09:30:00,33.37,33.39,33.09,33.11,126750.0,19.8664,19.8783,19.6997,19.7116,126750.0
2011-03-28 09:35:00,33.12,33.15,33.05,33.07,131550.0,19.7176,19.7354,19.6759,19.6878,131550.0
2011-03-28 09:40:00,33.07,33.07,32.98,32.98,106650.0,19.6878,19.6878,19.6342,19.6342,106650.0
2011-03-28 09:45:00,32.98,33.14,32.98,33.08,106050.0,19.6342,19.7295,19.6342,19.6938,106050.0
2011-03-28 09:50:00,33.07,33.22,33.07,33.21,50850.0,19.6878,19.7771,19.6878,19.7712,50850.0
2011-03-28 09:55:00,33.21,33.28,33.2,33.23,65850.0,19.7712,19.8128,19.7652,19.7831,65850.0
2011-03-28 10:00:00,33.22,33.25,33.13,33.21,65550.0,19.7771,19.795,19.7235,19.7712,65550.0
2011-03-28 10:05:00,33.21,33.29,33.2,33.28,60600.0,19.7712,19.8188,19.7652,19.8128,60600.0
2011-03-28 10:10:00,33.28,33.32,33.21,33.32,40500.0,19.8128,19.8367,19.7712,19.8367,40500.0
2011-03-28 10:15:00,33.32,33.34,33.19,33.2,57450.0,19.8367,19.8486,19.7593,19.7652,57450.0
2011-03-28 10:20:00,33.19,33.21,33.15,33.18,46650.0,19.7593,19.7712,19.7354,19.7533,46650.0
2011-03-28 10:25:00,33.17,33.22,33.14,33.14,36450.0,19.7474,19.7771,19.7295,19.7295,36450.0
2011-03-28 10:30:00,33.13,33.21,33.11,33.19,33600.0,19.7235,19.7712,19.7116,19.7593,33600.0
2011-03-28 10:35:00,33.19,33.23,33.16,33.17,26700.0,19.7593,19.7831,19.7414,19.7474,26700.0
2011-03-28 10:40:00,33.17,33.18,33.11,33.15,72150.0,19.7474,19.7533,19.7116,19.7354,72150.0
2011-03-28 10:45:00,33.14,33.16,33.09,33.12,59100.0,19.7295,19.7414,19.6997,19.7176,59100.0
2011-03-28 10:50:00,33.12,33.13,33.05,33.05,43950.0,19.7176,19.7235,19.6759,19.6759,43950.0
2011-03-28 10:55:00,33.05,33.07,33.01,33.03,45450.0,19.6759,19.6878,19.6521,19.664,45450.0
2011-03-28 11:00:00,33.03,33.03,32.94,33.03,42000.0,19.664,19.664,19.6104,19.664,42000.0
2011-03-28 11:05:00,33.03,33.05,32.98,33.04,30150.0,19.664,19.6759,19.6342,19.67,30150.0
2011-03-28 11:10:00,33.03,33.08,33.01,33.02,64200.0,19.664,19.6938,19.6521,19.658,64200.0
2011-03-28 11:15:00,33.02,33.02,32.95,32.96,45000.0,19.658,19.658,19.6164,19.6223,45000.0
2011-03-28 11:20:00,32.96,33.0,32.96,32.98,27300.0,19.6223,19.6461,19.6223,19.6342,27300.0
2011-03-28 11:25:00,32.97,32.98,32.96,32.96,15900.0,19.6283,19.6342,19.6223,19.6223,15900.0
2011-03-28 11:30:00,32.96,32.97,32.91,32.91,35250.0,19.6223,19.6283,19.5926,19.5926,35250.0
2011-03-28 11:35:00,32.91,32.92,32.86,32.9,31350.0,19.5926,19.5985,19.5628,19.5866,31350.0
2011-03-28 11:40:00,32.9,32.9,32.83,32.83,37650.0,19.5866,19.5866,19.5449,19.5449,37650.0
2011-03-28 11:45:00,32.83,32.83,32.77,32.79,42000.0,19.5449,19.5449,19.5092,19.5211,42000.0
2011-03-28 11:50:00,32.8,32.85,32.79,32.84,27300.0,19.5271,19.5568,19.5211,19.5509,27300.0
2011-03-28 11:55:00,32.85,32.86,32.83,32.85,25200.0,19.5568,19.5628,19.5449,19.5568,25200.0
2011-03-28 12:00:00,32.85,32.88,32.84,32.85,30150.0,19.5568,19.5747,19.5509,19.5568,30150.0
2011-03-28 12:05:00,32.85,32.87,32.82,32.85,44400.0,19.5568,19.5687,19.539,19.5568,44400.0
2011-03-28 12:10:00,32.85,32.87,32.84,32.85,22200.0,19.5568,19.5687,19.5509,19.5568,22200.0
2011-03-28 12:15:00,32.85,32.86,32.83,32.83,13800.0,19.5568,19.5628,19.5449,19.5449,13800.0
2011-03-28 12:20:00,32.83,32.86,32.81,32.81,29850.0,19.5449,19.5628,19.533,19.533,29850.0
2011-03-28 12:25:00,32.81,32.84,32.81,32.84,12900.0,19.533,19.5509,19.533,19.5509,12900.0
2011-03-28 12:30:00,32.83,32.85,32.83,32.85,23400.0,19.5449,19.5568,19.5449,19.5568,23400.0
2011-03-28 12:35:00,32.85,32.85,32.82,32.85,18900.0,19.5568,19.5568,19.539,19.5568,18900.0
2011-03-28 12:40:00,32.84,32.89,32.83,32.89,19650.0,19.5509,19.5807,19.5449,19.5807,19650.0
2011-03-28 12:45:00,32.89,32.89,32.87,32.87,11250.0,19.5807,19.5807,19.5687,19.5687,11250.0
2011-03-28 12:50:00,32.87,32.88,32.8,32.81,44250.0,19.5687,19.5747,19.5271,19.533,44250.0
2011-03-28 12:55:00,32.8,32.82,32.8,32.81,20250.0,19.5271,19.539,19.5271,19.533,20250.0
2011-03-28 13:00:00,32.81,32.84,32.8,32.83,20550.0,19.533,19.5509,19.5271,19.5449,20550.0
2011-03-28 13:05:00,32.83,32.85,32.82,32.84,16800.0,19.5449,19.5568,19.539,19.5509,16800.0
2011-03-28 13:10:00,32.85,32.87,32.84,32.87,25050.0,19.5568,19.5687,19.5509,19.5687,25050.0
2011-03-28 13:15:00,32.88,32.89,32.72,32.73,87600.0,19.5747,19.5807,19.4794,19.4854,87600.0
2011-03-28 13:20:00,32.73,32.73,32.7,32.71,26100.0,19.4854,19.4854,19.4675,19.4735,26100.0
2011-03-28 13:25:00,32.72,32.74,32.71,32.73,41100.0,19.4794,19.4914,19.4735,19.4854,41100.0
2011-03-28 13:30:00,32.73,32.75,32.7,32.74,113100.0,19.4854,19.4973,19.4675,19.4914,113100.0
2011-03-28 13:35:00,32.73,32.73,32.7,32.71,40200.0,19.4854,19.4854,19.4675,19.4735,40200.0
2011-03-28 13:40:00,32.7,32.71,32.69,32.69,30300.0,19.4675,19.4735,19.4616,19.4616,30300.0
2011-03-28 13:45:00,32.69,32.69,32.68,32.68,18750.0,19.4616,19.4616,19.4556,19.4556,18750.0
2011-03-28 13:50:00,32.68,32.69,32.65,32.65,38250.0,19.4556,19.4616,19.4378,19.4378,38250.0
2011-03-28 13:55:00,32.65,32.65,32.59,32.61,95550.0,19.4378,19.4378,19.4021,19.414,95550.0
2011-03-28 14:00:00,32.6,32.6,32.55,32.55,44700.0,19.408,19.408,19.3782,19.3782,44700.0
2011-03-28 14:05:00,32.55,32.55,32.54,32.55,44550.0,19.3782,19.3782,19.3723,19.3782,44550.0
2011-03-28 14:10:00,32.55,32.55,32.53,32.54,186450.0,19.3782,19.3782,19.3663,19.3723,186450.0
2011-03-28 14:15:00,32.55,32.55,32.54,32.55,41850.0,19.3782,19.3782,19.3723,19.3782,41850.0
2011-03-28 14:20:00,32.55,32.59,32.55,32.58,57750.0,19.3782,19.4021,19.3782,19.3961,57750.0
2011-03-28 14:25:00,32.57,32.57,32.54,32.55,91050.0,19.3901,19.3901,19.3723,19.3782,91050.0
2011-03-28 14:30:00,32.55,32.59,32.54,32.59,45750.0,19.3782,19.4021,19.3723,19.4021,45750.0
2011-03-28 14:35:00,32.59,32.61,32.57,32.61,73350.0,19.4021,19.414,19.3901,19.414,73350.0
2011-03-28 14:40:00,32.61,32.65,32.59,32.61,64950.0,19.414,19.4378,19.4021,19.414,64950.0
2011-03-28 14:45:00,32.62,32.65,32.58,32.59,42300.0,19.4199,19.4378,19.3961,19.4021,42300.0
2011-03-28 14:50:00,32.59,32.61,32.55,32.61,44250.0,19.4021,19.414,19.3782,19.414,44250.0
2011-03-28 14:55:00,32.61,32.64,32.59,32.63,41700.0,19.414,19.4318,19.4021,19.4259,41700.0
2011-03-28 15:00:00,32.63,32.67,32.6,32.67,46950.0,19.4259,19.4497,19.408,19.4497,46950.0
2011-03-28 15:05:00,32.67,32.68,32.65,32.65,39000.0,19.4497,19.4556,19.4378,19.4378,39000.0
2011-03-28 15:10:00,32.65,32.71,32.65,32.71,29250.0,19.4378,19.4735,19.4378,19.4735,29250.0
2011-03-28 15:15:00,32.71,32.74,32.71,32.73,28950.0,19.4735,19.4914,19.4735,19.4854,28950.0
2011-03-28 15:20:00,32.74,32.77,32.73,32.76,41550.0,19.4914,19.5092,19.4854,19.5033,41550.0
2011-03-28 15:25:00,32.77,32.8,32.73,32.73,71700.0,19.5092,19.5271,19.4854,19.4854,71700.0
2011-03-28 15:30:00,32.73,32.73,32.68,32.68,84300.0,19.4854,19.4854,19.4556,19.4556,84300.0
2011-03-28 15:35:00,32.68,32.69,32.61,32.61,80400.0,19.4556,19.4616,19.414,19.414,80400.0
2011-03-28 15:40:00,32.61,32.61,32.57,32.6,152100.0,19.414,19.414,19.3901,19.408,152100.0
2011-03-28 15:45:00,32.59,32.6,32.52,32.53,173550.0,19.4021,19.408,19.3604,19.3663,173550.0
2011-03-28 15:50:00,32.53,32.57,32.53,32.55,150000.0,19.3663,19.3901,19.3663,19.3782,150000.0
2011-03-28 15:55:00,32.55,32.61,32.51,32.57,321600.0,19.3782,19.414,19.3544,19.3901,321600.0
2011-03-29 09:30:00,32.65,32.79,32.63,32.69,78450.0,19.4378,19.5211,19.4259,19.4616,78450.0
2011-03-29 09:35:00,32.69,32.69,32.57,32.58,34350.0,19.4616,19.4616,19.3901,19.3961,34350.0
2011-03-29 09:40:00,32.59,32.63,32.44,32.51,41400.0,19.4021,19.4259,19.3128,19.3544,41400.0
2011-03-29 09:45:00,32.51,32.52,32.41,32.48,31200.0,19.3544,19.3604,19.2949,19.3366,31200.0
2011-03-29 09:50:00,32.48,32.59,32.48,32.5,22950.0,19.3366,19.4021,19.3366,19.3485,22950.0
2011-03-29 09:55:00,32.5,32.5,32.42,32.45,51450.0,19.3485,19.3485,19.3008,19.3187,51450.0
2011-03-29 10:00:00,32.45,32.69,32.41,32.67,48600.0,19.3187,19.4616,19.2949,19.4497,48600.0
2011-03-29 10:05:00,32.69,32.77,32.65,32.77,33450.0,19.4616,19.5092,19.4378,19.5092,33450.0
2011-03-29 10:10:00,32.77,32.82,32.74,32.82,39750.0,19.5092,19.539,19.4914,19.539,39750.0
2011-03-29 10:15:00,32.82,32.9,32.82,32.9,59250.0,19.539,19.5866,19.539,19.5866,59250.0
2011-03-29 10:20:00,32.9,32.9,32.79,32.86,20100.0,19.5866,19.5866,19.5211,19.5628,20100.0
2011-03-29 10:25:00,32.87,32.92,32.84,32.84,30150.0,19.5687,19.5985,19.5509,19.5509,30150.0
2011-03-29 10:30:00,32.85,32.9,32.85,32.86,33900.0,19.5568,19.5866,19.5568,19.5628,33900.0
2011-03-29 10:35:00,32.87,32.88,32.83,32.85,30150.0,19.5687,19.5747,19.5449,19.5568,30150.0
2011-03-29 10:40:00,32.85,32.87,32.84,32.85,15150.0,19.5568,19.5687,19.5509,19.5568,15150.0
2011-03-29 10:45:00,32.85,32.95,32.85,32.87,29100.0,19.5568,19.6164,19.5568,19.5687,29100.0
2011-03-29 10:50:00,32.88,32.92,32.83,32.87,23700.0,19.5747,19.5985,19.5449,19.5687,23700.0
2011-03-29 10:55:00,32.86,32.96,32.85,32.95,34200.0,19.5628,19.6223,19.5568,19.6164,34200.0
2011-03-29 11:00:00,32.95,33.04,32.93,33.03,57000.0,19.6164,19.67,19.6045,19.664,57000.0
2011-03-29 11:05:00,33.02,33.07,32.96,33.01,39750.0,19.658,19.6878,19.6223,19.6521,39750.0
2011-03-29 11:10:00,33.03,33.07,33.01,33.03,49800.0,19.664,19.6878,19.6521,19.664,49800.0
2011-03-29 11:15:00,33.03,33.06,32.99,33.03,20250.0,19.664,19.6819,19.6402,19.664,20250.0
2011-03-29 11:20:00,33.03,33.08,33.01,33.06,28500.0,19.664,19.6938,19.6521,19.6819,28500.0
2011-03-29 11:25:00,33.06,33.08,33.03,33.07,29700.0,19.6819,19.6938,19.664,19.6878,29700.0
2011-03-29 11:30:00,33.07,33.11,33.06,33.07,57000.0,19.6878,19.7116,19.6819,19.6878,57000.0
2011-03-29 11:35:00,33.07,33.1,33.03,33.09,58200.0,19.6878,19.7057,19.664,19.6997,58200.0
2011-03-29 11:40:00,33.09,33.09,33.06,33.06,45750.0,19.6997,19.6997,19.6819,19.6819,45750.0
2011-03-29 11:45:00,33.07,33.09,33.05,33.07,47400.0,19.6878,19.6997,19.6759,19.6878,47400.0
2011-03-29 11:50:00,33.07,33.1,33.06,33.08,62250.0,19.6878,19.7057,19.6819,19.6938,62250.0
2011-03-29 11:55:00,33.09,33.13,33.04,33.13,40950.0,19.6997,19.7235,19.67,19.7235,40950.0
2011-03-29 12:00:00,33.13,33.13,33.08,33.11,50700.0,19.7235,19.7235,19.6938,19.7116,50700.0
2011-03-29 12:05:00,33.11,33.15,33.11,33.12,28650.0,19.7116,19.7354,19.7116,19.7176,28650.0
2011-03-29 12:10:00,33.13,33.17,33.11,33.15,18750.0,19.7235,19.7474,19.7116,19.7354,18750.0
2011-03-29 12:15:00,33.15,33.21,33.15,33.2,30300.0,19.7354,19.7712,19.7354,19.7652,30300.0
2011-03-29 12:20:00,33.2,33.25,33.19,33.21,29550.0,19.7652,19.795,19.7593,19.7712,29550.0
2011-03-29 12:25:00,33.21,33.22,33.13,33.13,11250.0,19.7712,19.7771,19.7235,19.7235,11250.0
2011-03-29 12:30:00,33.13,33.15,33.13,33.14,12600.0,19.7235,19.7354,19.7235,19.7295,12600.0
2011-03-29 12:35:00,33.15,33.19,33.14,33.19,12750.0,19.7354,19.7593,19.7295,19.7593,12750.0
2011-03-29 12:40:00,33.19,33.19,33.14,33.15,12450.0,19.7593,19.7593,19.7295,19.7354,12450.0
2011-03-29 12:45:00,33.15,33.17,33.13,33.14,15300.0,19.7354,19.7474,19.7235,19.7295,15300.0
2011-03-29 12:50:00,33.14,33.19,33.13,33.17,19050.0,19.7295,19.7593,19.7235,19.7474,19050.0
2011-03-29 12:55:00,33.18,33.21,33.16,33.19,26850.0,19.7533,19.7712,19.7414,19.7593,26850.0
2011-03-29 13:00:00,33.19,33.21,33.18,33.18,24900.0,19.7593,19.7712,19.7533,19.7533,24900.0
2011-03-29 13:05:00,33.18,33.19,33.17,33.19,20250.0,19.7533,19.7593,19.7474,19.7593,20250.0
2011-03-29 13:10:00,33.19,33.21,33.17,33.19,12750.0,19.7593,19.7712,19.7474,19.7593,12750.0
2011-03-29 13:15:00,33.19,33.22,33.19,33.21,18000.0,19.7593,19.7771,19.7593,19.7712,18000.0
2011-03-29 13:20:00,33.22,33.22,33.17,33.17,11550.0,19.7771,19.7771,19.7474,19.7474,11550.0
2011-03-29 13:25:00,33.16,33.16,33.13,33.15,11400.0,19.7414,19.7414,19.7235,19.7354,11400.0
2011-03-29 13:30:00,33.15,33.17,33.15,33.17,9600.0,19.7354,19.7474,19.7354,19.7474,9600.0
2011-03-29 13:35:00,33.17,33.21,33.17,33.18,13950.0,19.7474,19.7712,19.7474,19.7533,13950.0
2011-03-29 13:40:00,33.17,33.19,33.15,33.17,22200.0,19.7474,19.7593,19.7354,19.7474,22200.0
2011-03-29 13:45:00,33.18,33.37,33.16,33.31,167250.0,19.7533,19.8664,19.7414,19.8307,167250.0
2011-03-29 13:50:00,33.31,33.37,33.31,33.37,46200.0,19.8307,19.8664,19.8307,19.8664,46200.0
2011-03-29 13:55:00,33.37,33.37,33.34,33.37,31950.0,19.8664,19.8664,19.8486,19.8664,31950.0
2011-03-29 14:00:00,33.37,33.43,33.36,33.41,63600.0,19.8664,19.9021,19.8605,19.8902,63600.0
2011-03-29 14:05:00,33.41,33.46,33.41,33.46,31800.0,19.8902,19.92,19.8902,19.92,31800.0
2011-03-29 14:10:00,33.45,33.46,33.4,33.41,42450.0,19.914,19.92,19.8843,19.8902,42450.0
2011-03-29 14:15:00,33.41,33.47,33.4,33.47,40200.0,19.8902,19.926,19.8843,19.926,40200.0
2011-03-29 14:20:00,33.47,33.47,33.43,33.44,67200.0,19.926,19.926,19.9021,19.9081,67200.0
2011-03-29 14:25:00,33.44,33.45,33.39,33.4,20700.0,19.9081,19.914,19.8783,19.8843,20700.0
2011-03-29 14:30:00,33.41,33.41,33.38,33.4,28350.0,19.8902,19.8902,19.8724,19.8843,28350.0
2011-03-29 14:35:00,33.41,33.45,33.41,33.43,40350.0,19.8902,19.914,19.8902,19.9021,40350.0
2011-03-29 14:40:00,33.43,33.47,33.43,33.46,31050.0,19.9021,19.926,19.9021,19.92,31050.0
2011-03-29 14:45:00,33.47,33.51,33.46,33.51,33750.0,19.926,19.9498,19.92,19.9498,33750.0
2011-03-29 14:50:00,33.5,33.53,33.49,33.51,39150.0,19.9438,19.9617,19.9379,19.9498,39150.0
2011-03-29 14:55:00,33.51,33.54,33.5,33.53,50400.0,19.9498,19.9676,19.9438,19.9617,50400.0
2011-03-29 15:00:00,33.53,33.67,33.53,33.62,183300.0,19.9617,20.045,19.9617,20.0153,183300.0
2011-03-29 15:05:00,33.63,33.63,33.51,33.55,60750.0,20.0212,20.0212,19.9498,19.9736,60750.0
2011-03-29 15:10:00,33.55,33.57,33.53,33.54,45750.0,19.9736,19.9855,19.9617,19.9676,45750.0
2011-03-29 15:15:00,33.54,33.59,33.53,33.53,43350.0,19.9676,19.9974,19.9617,19.9617,43350.0
2011-03-29 15:20:00,33.52,33.54,33.5,33.52,47700.0,19.9557,19.9676,19.9438,19.9557,47700.0
2011-03-29 15:25:00,33.52,33.52,33.48,33.48,39600.0,19.9557,19.9557,19.9319,19.9319,39600.0
2011-03-29 15:30:00,33.49,33.52,33.47,33.47,57450.0,19.9379,19.9557,19.926,19.926,57450.0
2011-03-29 15:35:00,33.48,33.49,33.44,33.45,59400.0,19.9319,19.9379,19.9081,19.914,59400.0
2011-03-29 15:40:00,33.45,33.47,33.43,33.47,84750.0,19.914,19.926,19.9021,19.926,84750.0
2011-03-29 15:45:00,33.47,33.55,33.47,33.53,79050.0,19.926,19.9736,19.926,19.9617,79050.0
2011-03-29 15:50:00,33.54,33.55,33.53,33.53,68700.0,19.9676,19.9736,19.9617,19.9617,68700.0
2011-03-29 15:55:00,33.54,33.54,33.52,33.52,142650.0,19.9676,19.9676,19.9557,19.9557,142650.0
2011-03-30 09:30:00,33.85,34.03,33.81,34.02,218850.0,20.1522,20.2593,20.1284,20.2534,218850.0
2011-03-30 09:35:00,34.02,34.05,34.0,34.02,110850.0,20.2534,20.2712,20.2415,20.2534,110850.0
2011-03-30 09:40:00,34.03,34.15,34.02,34.13,156150.0,20.2593,20.3308,20.2534,20.3189,156150.0
2011-03-30 09:45:00,34.13,34.17,34.1,34.14,132900.0,20.3189,20.3427,20.301,20.3248,132900.0
2011-03-30 09:50:00,34.14,34.15,34.02,34.07,117900.0,20.3248,20.3308,20.2534,20.2832,117900.0
2011-03-30 09:55:00,34.08,34.15,34.05,34.13,70500.0,20.2891,20.3308,20.2712,20.3189,70500.0
2011-03-30 10:00:00,34.13,34.15,34.09,34.1,87150.0,20.3189,20.3308,20.2951,20.301,87150.0
2011-03-30 10:05:00,34.1,34.12,34.0,34.02,123300.0,20.301,20.3129,20.2415,20.2534,123300.0
2011-03-30 10:10:00,34.02,34.11,34.01,34.07,93600.0,20.2534,20.307,20.2474,20.2832,93600.0
2011-03-30 10:15:00,34.07,34.14,34.06,34.14,53700.0,20.2832,20.3248,20.2772,20.3248,53700.0
2011-03-30 10:20:00,34.13,34.13,34.08,34.11,34350.0,20.3189,20.3189,20.2891,20.307,34350.0
2011-03-30 10:25:00,34.1,34.11,34.01,34.01,45600.0,20.301,20.307,20.2474,20.2474,45600.0
2011-03-30 10:30:00,34.01,34.15,34.01,34.14,87000.0,20.2474,20.3308,20.2474,20.3248,87000.0
2011-03-30 10:35:00,34.14,34.16,34.09,34.11,56550.0,20.3248,20.3367,20.2951,20.307,56550.0
2011-03-30 10:40:00,34.11,34.15,34.1,34.15,37350.0,20.307,20.3308,20.301,20.3308,37350.0
2011-03-30 10:45:00,34.15,34.17,34.14,34.16,44250.0,20.3308,20.3427,20.3248,20.3367,44250.0
2011-03-30 10:50:00,34.16,34.17,34.13,34.16,80850.0,20.3367,20.3427,20.3189,20.3367,80850.0
2011-03-30 10:55:00,34.16,34.24,34.15,34.23,251100.0,20.3367,20.3844,20.3308,20.3784,251100.0
2011-03-30 11:00:00,34.23,34.23,34.15,34.17,84150.0,20.3784,20.3784,20.3308,20.3427,84150.0
2011-03-30 11:05:00,34.17,34.21,34.11,34.17,93150.0,20.3427,20.3665,20.307,20.3427,93150.0
2011-03-30 11:10:00,34.17,34.22,34.16,34.22,40050.0,20.3427,20.3725,20.3367,20.3725,40050.0
2011-03-30 11:15:00,34.22,34.25,34.2,34.25,37200.0,20.3725,20.3903,20.3605,20.3903,37200.0
2011-03-30 11:20:00,34.25,34.27,34.23,34.24,44550.0,20.3903,20.4022,20.3784,20.3844,44550.0
2011-03-30 11:25:00,34.23,34.27,34.21,34.25,31500.0,20.3784,20.4022,20.3665,20.3903,31500.0
2011-03-30 11:30:00,34.25,34.27,34.24,34.26,42750.0,20.3903,20.4022,20.3844,20.3963,42750.0
2011-03-30 11:35:00,34.27,34.27,34.25,34.27,47700.0,20.4022,20.4022,20.3903,20.4022,47700.0
2011-03-30 11:40:00,34.27,34.31,34.27,34.29,27900.0,20.4022,20.426,20.4022,20.4141,27900.0
2011-03-30 11:45:00,34.3,34.4,34.3,34.39,85650.0,20.4201,20.4796,20.4201,20.4737,85650.0
2011-03-30 11:50:00,34.39,34.41,34.35,34.37,81750.0,20.4737,20.4856,20.4498,20.4618,81750.0
2011-03-30 11:55:00,34.37,34.5,34.37,34.49,130650.0,20.4618,20.5391,20.4618,20.5332,130650.0
2011-03-30 12:00:00,34.49,34.56,34.49,34.56,94500.0,20.5332,20.5749,20.5332,20.5749,94500.0
2011-03-30 12:05:00,34.55,34.63,34.55,34.55,128400.0,20.5689,20.6165,20.5689,20.5689,128400.0
2011-03-30 12:10:00,34.55,34.59,34.54,34.58,60900.0,20.5689,20.5927,20.563,20.5868,60900.0
2011-03-30 12:15:00,34.58,34.67,34.58,34.67,86250.0,20.5868,20.6404,20.5868,20.6404,86250.0
2011-03-30 12:20:00,34.66,34.75,34.65,34.74,108600.0,20.6344,20.688,20.6285,20.682,108600.0
2011-03-30 12:25:00,34.74,34.76,34.72,34.75,81150.0,20.682,20.6939,20.6701,20.688,81150.0
2011-03-30 12:30:00,34.75,34.75,34.7,34.7,52200.0,20.688,20.688,20.6582,20.6582,52200.0
2011-03-30 12:35:00,34.71,34.74,34.71,34.73,38700.0,20.6642,20.682,20.6642,20.6761,38700.0
2011-03-30 12:40:00,34.73,34.75,34.73,34.74,61500.0,20.6761,20.688,20.6761,20.682,61500.0
2011-03-30 12:45:00,34.74,34.77,34.73,34.76,97350.0,20.682,20.6999,20.6761,20.6939,97350.0
2011-03-30 12:50:00,34.76,34.81,34.76,34.81,96450.0,20.6939,20.7237,20.6939,20.7237,96450.0
2011-03-30 12:55:00,34.81,34.89,34.81,34.88,72300.0,20.7237,20.7713,20.7237,20.7654,72300.0
2011-03-30 13:00:00,34.89,34.94,34.89,34.9,79800.0,20.7713,20.8011,20.7713,20.7773,79800.0
2011-03-30 13:05:00,34.9,34.99,34.9,34.97,68700.0,20.7773,20.8309,20.7773,20.819,68700.0
2011-03-30 13:10:00,34.97,34.97,34.93,34.93,57600.0,20.819,20.819,20.7951,20.7951,57600.0
2011-03-30 13:15:00,34.94,34.97,34.93,34.94,32850.0,20.8011,20.819,20.7951,20.8011,32850.0
2011-03-30 13:20:00,34.93,34.96,34.92,34.95,59100.0,20.7951,20.813,20.7892,20.8071,59100.0
2011-03-30 13:25:00,34.95,34.96,34.9,34.91,43650.0,20.8071,20.813,20.7773,20.7832,43650.0
2011-03-30 13:30:00,34.91,34.95,34.87,34.87,48150.0,20.7832,20.8071,20.7594,20.7594,48150.0
2011-03-30 13:35:00,34.88,34.89,34.85,34.86,23550.0,20.7654,20.7713,20.7475,20.7535,23550.0
2011-03-30 13:40:00,34.85,34.87,34.82,34.82,36900.0,20.7475,20.7594,20.7297,20.7297,36900.0
2011-03-30 13:45:00,34.82,34.82,34.77,34.77,22650.0,20.7297,20.7297,20.6999,20.6999,22650.0
2011-03-30 13:50:00,34.77,34.77,34.63,34.63,108750.0,20.6999,20.6999,20.6165,20.6165,108750.0
2011-03-30 13:55:00,34.63,34.69,34.63,34.69,29100.0,20.6165,20.6523,20.6165,20.6523,29100.0
2011-03-30 14:00:00,34.69,34.77,34.69,34.71,55950.0,20.6523,20.6999,20.6523,20.6642,55950.0
2011-03-30 14:05:00,34.71,34.71,34.65,34.66,58350.0,20.6642,20.6642,20.6285,20.6344,58350.0
2011-03-30 14:10:00,34.66,34.67,34.59,34.59,47400.0,20.6344,20.6404,20.5927,20.5927,47400.0
2011-03-30 14:15:00,34.6,34.61,34.55,34.56,69150.0,20.5987,20.6046,20.5689,20.5749,69150.0
2011-03-30 14:20:00,34.56,34.59,34.53,34.59,45000.0,20.5749,20.5927,20.557,20.5927,45000.0
2011-03-30 14:25:00,34.58,34.64,34.57,34.63,27150.0,20.5868,20.6225,20.5808,20.6165,27150.0
2011-03-30 14:30:00,34.63,34.63,34.59,34.61,36600.0,20.6165,20.6165,20.5927,20.6046,36600.0
2011-03-30 14:35:00,34.61,34.63,34.59,34.6,20250.0,20.6046,20.6165,20.5927,20.5987,20250.0
2011-03-30 14:40:00,34.59,34.66,34.59,34.65,31950.0,20.5927,20.6344,20.5927,20.6285,31950.0
2011-03-30 14:45:00,34.64,34.64,34.57,34.59,49800.0,20.6225,20.6225,20.5808,20.5927,49800.0
2011-03-30 14:50:00,34.59,34.61,34.57,34.61,30000.0,20.5927,20.6046,20.5808,20.6046,30000.0
2011-03-30 14:55:00,34.61,34.67,34.6,34.65,33150.0,20.6046,20.6404,20.5987,20.6285,33150.0
2011-03-30 15:00:00,34.65,34.67,34.63,34.67,41700.0,20.6285,20.6404,20.6165,20.6404,41700.0
2011-03-30 15:05:00,34.67,34.67,34.63,34.64,37200.0,20.6404,20.6404,20.6165,20.6225,37200.0
2011-03-30 15:10:00,34.63,34.65,34.61,34.63,40050.0,20.6165,20.6285,20.6046,20.6165,40050.0
2011-03-30 15:15:00,34.64,34.67,34.62,34.66,57600.0,20.6225,20.6404,20.6106,20.6344,57600.0
2011-03-30 15:20:00,34.66,34.69,34.66,34.68,86850.0,20.6344,20.6523,20.6344,20.6463,86850.0
2011-03-30 15:25:00,34.69,34.7,34.64,34.65,41100.0,20.6523,20.6582,20.6225,20.6285,41100.0
2011-03-30 15:30:00,34.65,34.67,34.63,34.65,48150.0,20.6285,20.6404,20.6165,20.6285,48150.0
2011-03-30 15:35:00,34.65,34.68,34.65,34.67,88800.0,20.6285,20.6463,20.6285,20.6404,88800.0
2011-03-30 15:40:00,34.67,34.67,34.67,34.67,109500.0,20.6404,20.6404,20.6404,20.6404,109500.0
2011-03-30 15:45:00,34.67,34.67,34.59,34.59,135900.0,20.6404,20.6404,20.5927,20.5927,135900.0
2011-03-30 15:50:00,34.6,34.62,34.58,34.6,232500.0,20.5987,20.6106,20.5868,20.5987,232500.0
2011-03-30 15:55:00,34.61,34.62,34.59,34.59,433050.0,20.6046,20.6106,20.5927,20.5927,433050.0
2011-03-31 09:30:00,34.71,34.79,34.57,34.67,62100.0,20.6642,20.7118,20.5808,20.6404,62100.0
2011-03-31 09:35:00,34.67,34.71,34.59,34.59,56250.0,20.6404,20.6642,20.5927,20.5927,56250.0
2011-03-31 09:40:00,34.59,34.72,34.58,34.69,69750.0,20.5927,20.6701,20.5868,20.6523,69750.0
2011-03-31 09:45:00,34.71,34.71,34.62,34.69,49950.0,20.6642,20.6642,20.6106,20.6523,49950.0
2011-03-31 09:50:00,34.69,34.77,34.68,34.75,61800.0,20.6523,20.6999,20.6463,20.688,61800.0
2011-03-31 09:55:00,34.75,34.79,34.73,34.78,88500.0,20.688,20.7118,20.6761,20.7058,88500.0
2011-03-31 10:00:00,34.78,34.86,34.75,34.75,76350.0,20.7058,20.7535,20.688,20.688,76350.0
2011-03-31 10:05:00,34.76,34.78,34.71,34.77,43800.0,20.6939,20.7058,20.6642,20.6999,43800.0
2011-03-31 10:10:00,34.76,34.82,34.72,34.81,35400.0,20.6939,20.7297,20.6701,20.7237,35400.0
2011-03-31 10:15:00,34.82,34.86,34.8,34.84,37500.0,20.7297,20.7535,20.7178,20.7416,37500.0
2011-03-31 10:20:00,34.85,34.93,34.85,34.93,52050.0,20.7475,20.7951,20.7475,20.7951,52050.0
2011-03-31 10:25:00,34.93,34.98,34.92,34.94,52350.0,20.7951,20.8249,20.7892,20.8011,52350.0
2011-03-31 10:30:00,34.95,34.99,34.92,34.93,56100.0,20.8071,20.8309,20.7892,20.7951,56100.0
2011-03-31 10:35:00,34.95,35.05,34.95,35.03,96300.0,20.8071,20.8666,20.8071,20.8547,96300.0
2011-03-31 10:40:00,35.01,35.06,34.99,35.05,37350.0,20.8428,20.8725,20.8309,20.8666,37350.0
2011-03-31 10:45:00,35.05,35.06,34.93,34.95,41100.0,20.8666,20.8725,20.7951,20.8071,41100.0
2011-03-31 10:50:00,34.94,34.97,34.9,34.91,41400.0,20.8011,20.819,20.7773,20.7832,41400.0
2011-03-31 10:55:00,34.91,35.03,34.91,35.0,22200.0,20.7832,20.8547,20.7832,20.8368,22200.0
2011-03-31 11:00:00,35.01,35.01,34.91,34.91,34800.0,20.8428,20.8428,20.7832,20.7832,34800.0
2011-03-31 11:05:00,34.91,34.93,34.86,34.89,29100.0,20.7832,20.7951,20.7535,20.7713,29100.0
2011-03-31 11:10:00,34.88,34.91,34.85,34.85,41100.0,20.7654,20.7832,20.7475,20.7475,41100.0
2011-03-31 11:15:00,34.85,34.92,34.85,34.89,17100.0,20.7475,20.7892,20.7475,20.7713,17100.0
2011-03-31 11:20:00,34.89,34.89,34.83,34.83,48600.0,20.7713,20.7713,20.7356,20.7356,48600.0
2011-03-31 11:25:00,34.83,34.93,34.83,34.89,38400.0,20.7356,20.7951,20.7356,20.7713,38400.0
2011-03-31 11:30:00,34.89,34.9,34.83,34.83,38700.0,20.7713,20.7773,20.7356,20.7356,38700.0
2011-03-31 11:35:00,34.83,34.91,34.83,34.91,29400.0,20.7356,20.7832,20.7356,20.7832,29400.0
2011-03-31 11:40:00,34.91,34.94,34.91,34.93,23250.0,20.7832,20.8011,20.7832,20.7951,23250.0
2011-03-31 11:45:00,34.92,34.99,34.92,34.97,23850.0,20.7892,20.8309,20.7892,20.819,23850.0
2011-03-31 11:50:00,34.96,34.99,34.96,34.98,31050.0,20.813,20.8309,20.813,20.8249,31050.0
2011-03-31 11:55:00,34.97,34.99,34.96,34.98,33450.0,20.819,20.8309,20.813,20.8249,33450.0
2011-03-31 12:00:00,34.97,35.02,34.97,35.01,30150.0,20.819,20.8487,20.819,20.8428,30150.0
2011-03-31 12:05:00,35.01,35.05,35.01,35.04,31650.0,20.8428,20.8666,20.8428,20.8606,31650.0
2011-03-31 12:10:00,35.03,35.03,35.01,35.01,29100.0,20.8547,20.8547,20.8428,20.8428,29100.0
2011-03-31 12:15:00,35.01,35.03,35.01,35.03,33750.0,20.8428,20.8547,20.8428,20.8547,33750.0
2011-03-31 12:20:00,35.03,35.03,35.01,35.02,87750.0,20.8547,20.8547,20.8428,20.8487,87750.0
2011-03-31 12:25:00,35.02,35.05,35.01,35.05,35850.0,20.8487,20.8666,20.8428,20.8666,35850.0
2011-03-31 12:30:00,35.05,35.05,35.03,35.05,28050.0,20.8666,20.8666,20.8547,20.8666,28050.0
2011-03-31 12:35:00,35.05,35.05,35.03,35.04,32700.0,20.8666,20.8666,20.8547,20.8606,32700.0
2011-03-31 12:40:00,35.04,35.08,35.03,35.08,43200.0,20.8606,20.8844,20.8547,20.8844,43200.0
2011-03-31 12:45:00,35.08,35.09,35.03,35.03,23100.0,20.8844,20.8904,20.8547,20.8547,23100.0
2011-03-31 12:50:00,35.03,35.03,35.01,35.01,14700.0,20.8547,20.8547,20.8428,20.8428,14700.0
2011-03-31 12:55:00,35.01,35.05,35.01,35.01,25050.0,20.8428,20.8666,20.8428,20.8428,25050.0
2011-03-31 13:00:00,35.01,35.05,35.01,35.03,19800.0,20.8428,20.8666,20.8428,20.8547,19800.0
2011-03-31 13:05:00,35.03,35.03,34.99,34.99,14400.0,20.8547,20.8547,20.8309,20.8309,14400.0
2011-03-31 13:10:00,34.99,35.03,34.99,35.01,12900.0,20.8309,20.8547,20.8309,20.8428,12900.0
2011-03-31 13:15:00,35.01,35.01,34.97,34.98,17850.0,20.8428,20.8428,20.819,20.8249,17850.0
2011-03-31 13:20:00,34.97,34.97,34.93,34.96,21150.0,20.819,20.819,20.7951,20.813,21150.0
2011-03-31 13:25:00,34.96,34.98,34.95,34.95,23700.0,20.813,20.8249,20.8071,20.8071,23700.0
2011-03-31 13:30:00,34.95,34.98,34.95,34.98,8700.0,20.8071,20.8249,20.8071,20.8249,8700.0
2011-03-31 13:35:00,34.97,35.03,34.97,35.01,23400.0,20.819,20.8547,20.819,20.8428,23400.0
2011-03-31 13:40:00,35.01,35.02,34.99,34.99,12900.0,20.8428,20.8487,20.8309,20.8309,12900.0
2011-03-31 13:45:00,34.99,34.99,34.97,34.98,9450.0,20.8309,20.8309,20.819,20.8249,9450.0
2011-03-31 13:50:00,34.97,34.99,34.96,34.97,12600.0,20.819,20.8309,20.813,20.819,12600.0
2011-03-31 13:55:00,34.97,34.98,34.95,34.95,22200.0,20.819,20.8249,20.8071,20.8071,22200.0
2011-03-31 14:00:00,34.95,34.97,34.93,34.95,13950.0,20.8071,20.819,20.7951,20.8071,13950.0
2011-03-31 14:05:00,34.95,34.97,34.93,34.97,41550.0,20.8071,20.819,20.7951,20.819,41550.0
2011-03-31 14:10:00,34.97,34.99,34.96,34.97,23400.0,20.819,20.8309,20.813,20.819,23400.0
2011-03-31 14:15:00,34.97,35.01,34.97,34.98,25350.0,20.819,20.8428,20.819,20.8249,25350.0
2011-03-31 14:20:00,34.98,34.99,34.96,34.98,17250.0,20.8249,20.8309,20.813,20.8249,17250.0
2011-03-31 14:25:00,34.97,35.0,34.97,34.99,31350.0,20.819,20.8368,20.819,20.8309,31350.0
2011-03-31 14:30:00,34.99,34.99,34.95,34.97,46950.0,20.8309,20.8309,20.8071,20.819,46950.0
2011-03-31 14:35:00,34.97,34.97,34.95,34.97,14250.0,20.819,20.819,20.8071,20.819,14250.0
2011-03-31 14:40:00,34.97,34.99,34.95,34.97,19800.0,20.819,20.8309,20.8071,20.819,19800.0
2011-03-31 14:45:00,34.97,35.01,34.96,35.0,25200.0,20.819,20.8428,20.813,20.8368,25200.0
2011-03-31 14:50:00,35.0,35.0,34.97,34.98,33600.0,20.8368,20.8368,20.819,20.8249,33600.0
2011-03-31 14:55:00,34.97,35.01,34.97,34.97,26850.0,20.819,20.8428,20.819,20.819,26850.0
2011-03-31 15:00:00,34.97,34.97,34.94,34.95,40350.0,20.819,20.819,20.8011,20.8071,40350.0
2011-03-31 15:05:00,34.95,34.96,34.93,34.93,31500.0,20.8071,20.813,20.7951,20.7951,31500.0
2011-03-31 15:10:00,34.92,34.93,34.9,34.92,37650.0,20.7892,20.7951,20.7773,20.7892,37650.0
2011-03-31 15:15:00,34.92,34.95,34.92,34.95,34500.0,20.7892,20.8071,20.7892,20.8071,34500.0
2011-03-31 15:20:00,34.95,34.95,34.95,34.95,27600.0,20.8071,20.8071,20.8071,20.8071,27600.0
2011-03-31 15:25:00,34.95,34.95,34.93,34.95,65400.0,20.8071,20.8071,20.7951,20.8071,65400.0
2011-03-31 15:30:00,34.95,34.96,34.92,34.92,91350.0,20.8071,20.813,20.7892,20.7892,91350.0
2011-03-31 15:35:00,34.93,34.96,34.91,34.94,127350.0,20.7951,20.813,20.7832,20.8011,127350.0
2011-03-31 15:40:00,34.94,34.97,34.93,34.95,86700.0,20.8011,20.819,20.7951,20.8071,86700.0
2011-03-31 15:45:00,34.95,34.97,34.89,34.95,102000.0,20.8071,20.819,20.7713,20.8071,102000.0
2011-03-31 15:50:00,34.95,35.0,34.93,34.97,105000.0,20.8071,20.8368,20.7951,20.819,105000.0
2011-03-31 15:55:00,34.97,34.97,34.91,34.91,188700.0,20.819,20.819,20.7832,20.7832,188700.0
2011-04-01 09:30:00,35.26,35.64,35.19,35.5,191550.0,20.9916,21.2178,20.9499,21.1345,191550.0
2011-04-01 09:35:00,35.49,35.72,35.33,35.71,145950.0,21.1285,21.2655,21.0333,21.2595,145950.0
2011-04-01 09:40:00,35.7,35.99,35.7,35.71,297150.0,21.2536,21.4262,21.2536,21.2595,297150.0
2011-04-01 09:45:00,35.72,35.79,35.69,35.75,108900.0,21.2655,21.3071,21.2476,21.2833,108900.0
2011-04-01 09:50:00,35.75,35.75,35.68,35.73,121650.0,21.2833,21.2833,21.2416,21.2714,121650.0
2011-04-01 09:55:00,35.73,35.9,35.72,35.88,96300.0,21.2714,21.3726,21.2655,21.3607,96300.0
2011-04-01 10:00:00,35.89,36.0,35.87,35.96,107100.0,21.3667,21.4322,21.3548,21.4083,107100.0
2011-04-01 10:05:00,35.97,35.99,35.9,35.91,103200.0,21.4143,21.4262,21.3726,21.3786,103200.0
2011-04-01 10:10:00,35.92,36.04,35.91,36.01,138600.0,21.3845,21.456,21.3786,21.4381,138600.0
2011-04-01 10:15:00,36.01,36.11,36.0,36.01,105150.0,21.4381,21.4976,21.4322,21.4381,105150.0
2011-04-01 10:20:00,36.01,36.01,35.87,35.89,86400.0,21.4381,21.4381,21.3548,21.3667,86400.0
2011-04-01 10:25:00,35.89,35.92,35.81,35.85,44550.0,21.3667,21.3845,21.319,21.3429,44550.0
2011-04-01 10:30:00,35.89,35.91,35.83,35.87,63750.0,21.3667,21.3786,21.3309,21.3548,63750.0
2011-04-01 10:35:00,35.88,35.9,35.8,35.88,48900.0,21.3607,21.3726,21.3131,21.3607,48900.0
2011-04-01 10:40:00,35.88,35.89,35.8,35.8,101550.0,21.3607,21.3667,21.3131,21.3131,101550.0
2011-04-01 10:45:00,35.8,35.8,35.7,35.73,58050.0,21.3131,21.3131,21.2536,21.2714,58050.0
2011-04-01 10:50:00,35.73,35.73,35.6,35.69,113400.0,21.2714,21.2714,21.194,21.2476,113400.0
2011-04-01 10:55:00,35.72,35.73,35.67,35.69,33150.0,21.2655,21.2714,21.2357,21.2476,33150.0
2011-04-01 11:00:00,35.7,35.75,35.67,35.71,58200.0,21.2536,21.2833,21.2357,21.2595,58200.0
2011-04-01 11:05:00,35.71,35.75,35.67,35.7,31050.0,21.2595,21.2833,21.2357,21.2536,31050.0
2011-04-01 11:10:00,35.71,35.81,35.71,35.8,63150.0,21.2595,21.319,21.2595,21.3131,63150.0
2011-04-01 11:15:00,35.8,35.83,35.79,35.81,52050.0,21.3131,21.3309,21.3071,21.319,52050.0
2011-04-01 11:20:00,35.81,35.87,35.81,35.81,36900.0,21.319,21.3548,21.319,21.319,36900.0
2011-04-01 11:25:00,35.81,35.88,35.8,35.88,71400.0,21.319,21.3607,21.3131,21.3607,71400.0
2011-04-01 11:30:00,35.88,35.97,35.84,35.96,54300.0,21.3607,21.4143,21.3369,21.4083,54300.0
2011-04-01 11:35:00,35.97,36.0,35.95,35.98,88650.0,21.4143,21.4322,21.4024,21.4202,88650.0
2011-04-01 11:40:00,35.98,36.01,35.93,35.99,119850.0,21.4202,21.4381,21.3905,21.4262,119850.0
2011-04-01 11:45:00,35.99,36.01,35.94,36.01,33750.0,21.4262,21.4381,21.3964,21.4381,33750.0
2011-04-01 11:50:00,36.01,36.01,35.92,35.93,58500.0,21.4381,21.4381,21.3845,21.3905,58500.0
2011-04-01 11:55:00,35.93,35.95,35.83,35.85,66450.0,21.3905,21.4024,21.3309,21.3429,66450.0
2011-04-01 12:00:00,35.85,35.87,35.83,35.84,39000.0,21.3429,21.3548,21.3309,21.3369,39000.0
2011-04-01 12:05:00,35.85,35.92,35.84,35.91,35100.0,21.3429,21.3845,21.3369,21.3786,35100.0
2011-04-01 12:10:00,35.91,35.91,35.85,35.88,31050.0,21.3786,21.3786,21.3429,21.3607,31050.0
2011-04-01 12:15:00,35.87,35.87,35.83,35.87,13800.0,21.3548,21.3548,21.3309,21.3548,13800.0
2011-04-01 12:20:00,35.87,35.88,35.87,35.87,53850.0,21.3548,21.3607,21.3548,21.3548,53850.0
2011-04-01 12:25:00,35.87,35.87,35.84,35.85,19500.0,21.3548,21.3548,21.3369,21.3429,19500.0
2011-04-01 12:30:00,35.84,35.88,35.84,35.88,66750.0,21.3369,21.3607,21.3369,21.3607,66750.0
2011-04-01 12:35:00,35.87,35.89,35.86,35.88,34800.0,21.3548,21.3667,21.3488,21.3607,34800.0
2011-04-01 12:40:00,35.87,35.88,35.86,35.87,17850.0,21.3548,21.3607,21.3488,21.3548,17850.0
2011-04-01 12:45:00,35.87,35.87,35.83,35.83,24750.0,21.3548,21.3548,21.3309,21.3309,24750.0
2011-04-01 12:50:00,35.84,35.87,35.83,35.85,46650.0,21.3369,21.3548,21.3309,21.3429,46650.0
2011-04-01 12:55:00,35.85,35.87,35.85,35.86,42150.0,21.3429,21.3548,21.3429,21.3488,42150.0
2011-04-01 13:00:00,35.85,35.87,35.84,35.85,25350.0,21.3429,21.3548,21.3369,21.3429,25350.0
2011-04-01 13:05:00,35.85,35.88,35.83,35.87,50400.0,21.3429,21.3607,21.3309,21.3548,50400.0
2011-04-01 13:10:00,35.87,35.87,35.84,35.85,37800.0,21.3548,21.3548,21.3369,21.3429,37800.0
2011-04-01 13:15:00,35.84,35.87,35.83,35.87,25950.0,21.3369,21.3548,21.3309,21.3548,25950.0
2011-04-01 13:20:00,35.86,35.91,35.85,35.89,39450.0,21.3488,21.3786,21.3429,21.3667,39450.0
2011-04-01 13:25:00,35.9,35.95,35.89,35.95,36300.0,21.3726,21.4024,21.3667,21.4024,36300.0
2011-04-01 13:30:00,35.95,36.01,35.95,35.99,45000.0,21.4024,21.4381,21.4024,21.4262,45000.0
2011-04-01 13:35:00,36.0,36.0,35.98,35.99,93900.0,21.4322,21.4322,21.4202,21.4262,93900.0
2011-04-01 13:40:00,35.99,36.02,35.99,36.0,30150.0,21.4262,21.4441,21.4262,21.4322,30150.0
2011-04-01 13:45:00,36.0,36.02,36.0,36.01,19500.0,21.4322,21.4441,21.4322,21.4381,19500.0
2011-04-01 13:50:00,36.01,36.03,36.0,36.03,35550.0,21.4381,21.45,21.4322,21.45,35550.0
2011-04-01 13:55:00,36.02,36.04,36.0,36.03,25050.0,21.4441,21.456,21.4322,21.45,25050.0
2011-04-01 14:00:00,36.03,36.04,36.03,36.03,70650.0,21.45,21.456,21.45,21.45,70650.0
2011-04-01 14:05:00,36.03,36.03,36.01,36.02,35850.0,21.45,21.45,21.4381,21.4441,35850.0
2011-04-01 14:10:00,36.02,36.04,36.0,36.01,54750.0,21.4441,21.456,21.4322,21.4381,54750.0
2011-04-01 14:15:00,36.01,36.01,35.99,35.99,34050.0,21.4381,21.4381,21.4262,21.4262,34050.0
2011-04-01 14:20:00,35.99,35.99,35.93,35.95,25200.0,21.4262,21.4262,21.3905,21.4024,25200.0
2011-04-01 14:25:00,35.94,35.95,35.94,35.95,27000.0,21.3964,21.4024,21.3964,21.4024,27000.0
2011-04-01 14:30:00,35.95,35.95,35.89,35.89,39300.0,21.4024,21.4024,21.3667,21.3667,39300.0
2011-04-01 14:35:00,35.89,35.9,35.83,35.83,44100.0,21.3667,21.3726,21.3309,21.3309,44100.0
2011-04-01 14:40:00,35.83,35.85,35.83,35.83,110700.0,21.3309,21.3429,21.3309,21.3309,110700.0
2011-04-01 14:45:00,35.83,35.85,35.81,35.83,108300.0,21.3309,21.3429,21.319,21.3309,108300.0
2011-04-01 14:50:00,35.83,35.85,35.75,35.77,191550.0,21.3309,21.3429,21.2833,21.2952,191550.0
2011-04-01 14:55:00,35.77,35.8,35.76,35.79,179550.0,21.2952,21.3131,21.2893,21.3071,179550.0
2011-04-01 15:00:00,35.78,35.79,35.64,35.72,124050.0,21.3012,21.3071,21.2178,21.2655,124050.0
2011-04-01 15:05:00,35.71,35.72,35.66,35.67,26550.0,21.2595,21.2655,21.2297,21.2357,26550.0
2011-04-01 15:10:00,35.67,35.67,35.55,35.57,79800.0,21.2357,21.2357,21.1643,21.1762,79800.0
2011-04-01 15:15:00,35.58,35.59,35.52,35.53,85800.0,21.1821,21.1881,21.1464,21.1523,85800.0
2011-04-01 15:20:00,35.53,35.61,35.47,35.57,137550.0,21.1523,21.2,21.1166,21.1762,137550.0
2011-04-01 15:25:00,35.58,35.59,35.55,35.57,95100.0,21.1821,21.1881,21.1643,21.1762,95100.0
2011-04-01 15:30:00,35.57,35.63,35.57,35.63,93900.0,21.1762,21.2119,21.1762,21.2119,93900.0
2011-04-01 15:35:00,35.64,35.67,35.62,35.64,75000.0,21.2178,21.2357,21.2059,21.2178,75000.0
2011-04-01 15:40:00,35.64,35.65,35.59,35.63,67500.0,21.2178,21.2238,21.1881,21.2119,67500.0
2011-04-01 15:45:00,35.63,35.67,35.59,35.6,100650.0,21.2119,21.2357,21.1881,21.194,100650.0
2011-04-01 15:50:00,35.6,35.63,35.56,35.59,149400.0,21.194,21.2119,21.1702,21.1881,149400.0
2011-04-01 15:55:00,35.58,35.65,35.58,35.65,333300.0,21.1821,21.2238,21.1821,21.2238,333300.0
2011-04-04 09:30:00,35.81,35.92,35.75,35.81,72450.0,21.319,21.3845,21.2833,21.319,72450.0
2011-04-04 09:35:00,35.8,35.96,35.79,35.94,68850.0,21.3131,21.4083,21.3071,21.3964,68850.0
2011-04-04 09:40:00,35.95,35.95,35.76,35.76,39300.0,21.4024,21.4024,21.2893,21.2893,39300.0
2011-04-04 09:45:00,35.75,35.85,35.75,35.79,41700.0,21.2833,21.3429,21.2833,21.3071,41700.0
2011-04-04 09:50:00,35.79,35.8,35.57,35.61,50400.0,21.3071,21.3131,21.1762,21.2,50400.0
2011-04-04 09:55:00,35.62,35.73,35.59,35.73,29550.0,21.2059,21.2714,21.1881,21.2714,29550.0
2011-04-04 10:00:00,35.73,35.73,35.51,35.59,102900.0,21.2714,21.2714,21.1404,21.1881,102900.0
2011-04-04 10:05:00,35.59,35.61,35.51,35.51,53550.0,21.1881,21.2,21.1404,21.1404,53550.0
2011-04-04 10:10:00,35.5,35.53,35.45,35.51,48750.0,21.1345,21.1523,21.1047,21.1404,48750.0
2011-04-04 10:15:00,35.51,35.51,35.41,35.44,71700.0,21.1404,21.1404,21.0809,21.0988,71700.0
2011-04-04 10:20:00,35.43,35.49,35.41,35.49,50250.0,21.0928,21.1285,21.0809,21.1285,50250.0
2011-04-04 10:25:00,35.49,35.49,35.38,35.41,32550.0,21.1285,21.1285,21.063,21.0809,32550.0
2011-04-04 10:30:00,35.41,35.47,35.41,35.46,29400.0,21.0809,21.1166,21.0809,21.1107,29400.0
2011-04-04 10:35:00,35.46,35.48,35.41,35.41,21000.0,21.1107,21.1226,21.0809,21.0809,21000.0
2011-04-04 10:40:00,35.41,35.43,35.38,35.41,36150.0,21.0809,21.0928,21.063,21.0809,36150.0
2011-04-04 10:45:00,35.4,35.41,35.36,35.37,21150.0,21.075,21.0809,21.0511,21.0571,21150.0
2011-04-04 10:50:00,35.36,35.37,35.31,35.32,61650.0,21.0511,21.0571,21.0214,21.0273,61650.0
2011-04-04 10:55:00,35.32,35.33,35.27,35.31,55800.0,21.0273,21.0333,20.9976,21.0214,55800.0
2011-04-04 11:00:00,35.31,35.35,35.31,35.33,41700.0,21.0214,21.0452,21.0214,21.0333,41700.0
2011-04-04 11:05:00,35.33,35.34,35.31,35.33,31050.0,21.0333,21.0392,21.0214,21.0333,31050.0
2011-04-04 11:10:00,35.33,35.34,35.3,35.32,35850.0,21.0333,21.0392,21.0154,21.0273,35850.0
2011-04-04 11:15:00,35.32,35.34,35.3,35.31,45750.0,21.0273,21.0392,21.0154,21.0214,45750.0
2011-04-04 11:20:00,35.31,35.32,35.31,35.31,21450.0,21.0214,21.0273,21.0214,21.0214,21450.0
2011-04-04 11:25:00,35.31,35.33,35.27,35.29,35250.0,21.0214,21.0333,20.9976,21.0095,35250.0
2011-04-04 11:30:00,35.29,35.31,35.27,35.31,42750.0,21.0095,21.0214,20.9976,21.0214,42750.0
2011-04-04 11:35:00,35.31,35.32,35.29,35.31,21300.0,21.0214,21.0273,21.0095,21.0214,21300.0
2011-04-04 11:40:00,35.31,35.33,35.31,35.33,16500.0,21.0214,21.0333,21.0214,21.0333,16500.0
2011-04-04 11:45:00,35.33,35.33,35.33,35.33,10350.0,21.0333,21.0333,21.0333,21.0333,10350.0
2011-04-04 11:50:00,35.33,35.35,35.32,35.33,28200.0,21.0333,21.0452,21.0273,21.0333,28200.0
2011-04-04 11:55:00,35.33,35.39,35.33,35.37,42600.0,21.0333,21.069,21.0333,21.0571,42600.0
2011-04-04 12:00:00,35.37,35.39,35.35,35.38,30900.0,21.0571,21.069,21.0452,21.063,30900.0
2011-04-04 12:05:00,35.38,35.39,35.35,35.37,18300.0,21.063,21.069,21.0452,21.0571,18300.0
2011-04-04 12:10:00,35.36,35.41,35.36,35.39,19800.0,21.0511,21.0809,21.0511,21.069,19800.0
2011-04-04 12:15:00,35.41,35.41,35.35,35.35,11850.0,21.0809,21.0809,21.0452,21.0452,11850.0
2011-04-04 12:20:00,35.36,35.37,35.33,35.34,18000.0,21.0511,21.0571,21.0333,21.0392,18000.0
2011-04-04 12:25:00,35.35,35.35,35.33,35.33,10800.0,21.0452,21.0452,21.0333,21.0333,10800.0
2011-04-04 12:30:00,35.34,35.35,35.32,35.35,25050.0,21.0392,21.0452,21.0273,21.0452,25050.0
2011-04-04 12:35:00,35.34,35.35,35.31,35.33,20250.0,21.0392,21.0452,21.0214,21.0333,20250.0
2011-04-04 12:40:00,35.33,35.33,35.32,35.33,10350.0,21.0333,21.0333,21.0273,21.0333,10350.0
2011-04-04 12:45:00,35.33,35.34,35.29,35.31,100350.0,21.0333,21.0392,21.0095,21.0214,100350.0
2011-04-04 12:50:00,35.31,35.31,35.29,35.31,27750.0,21.0214,21.0214,21.0095,21.0214,27750.0
2011-04-04 12:55:00,35.31,35.33,35.29,35.31,22650.0,21.0214,21.0333,21.0095,21.0214,22650.0
2011-04-04 13:00:00,35.3,35.31,35.29,35.31,11400.0,21.0154,21.0214,21.0095,21.0214,11400.0
2011-04-04 13:05:00,35.3,35.31,35.27,35.31,14250.0,21.0154,21.0214,20.9976,21.0214,14250.0
2011-04-04 13:10:00,35.31,35.32,35.3,35.31,8700.0,21.0214,21.0273,21.0154,21.0214,8700.0
2011-04-04 13:15:00,35.32,35.33,35.31,35.33,9900.0,21.0273,21.0333,21.0214,21.0333,9900.0
2011-04-04 13:20:00,35.33,35.34,35.31,35.32,19650.0,21.0333,21.0392,21.0214,21.0273,19650.0
2011-04-04 13:25:00,35.32,35.33,35.31,35.32,8400.0,21.0273,21.0333,21.0214,21.0273,8400.0
2011-04-04 13:30:00,35.33,35.33,35.28,35.31,23700.0,21.0333,21.0333,21.0035,21.0214,23700.0
2011-04-04 13:35:00,35.31,35.34,35.31,35.33,18600.0,21.0214,21.0392,21.0214,21.0333,18600.0
2011-04-04 13:40:00,35.32,35.35,35.3,35.32,26550.0,21.0273,21.0452,21.0154,21.0273,26550.0
2011-04-04 13:45:00,35.31,35.32,35.24,35.28,42150.0,21.0214,21.0273,20.9797,21.0035,42150.0
2011-04-04 13:50:00,35.27,35.28,35.23,35.27,31050.0,20.9976,21.0035,20.9737,20.9976,31050.0
2011-04-04 13:55:00,35.27,35.27,35.23,35.24,10800.0,20.9976,20.9976,20.9737,20.9797,10800.0
2011-04-04 14:00:00,35.25,35.25,35.22,35.25,18000.0,20.9857,20.9857,20.9678,20.9857,18000.0
2011-04-04 14:05:00,35.25,35.32,35.25,35.27,23100.0,20.9857,21.0273,20.9857,20.9976,23100.0
2011-04-04 14:10:00,35.27,35.31,35.25,35.3,80850.0,20.9976,21.0214,20.9857,21.0154,80850.0
2011-04-04 14:15:00,35.3,35.33,35.29,35.32,40950.0,21.0154,21.0333,21.0095,21.0273,40950.0
2011-04-04 14:20:00,35.32,35.35,35.3,35.3,36450.0,21.0273,21.0452,21.0154,21.0154,36450.0
2011-04-04 14:25:00,35.3,35.33,35.3,35.31,49350.0,21.0154,21.0333,21.0154,21.0214,49350.0
2011-04-04 14:30:00,35.31,35.31,35.26,35.26,25650.0,21.0214,21.0214,20.9916,20.9916,25650.0
2011-04-04 14:35:00,35.25,35.28,35.24,35.27,12750.0,20.9857,21.0035,20.9797,20.9976,12750.0
2011-04-04 14:40:00,35.28,35.29,35.24,35.25,43050.0,21.0035,21.0095,20.9797,20.9857,43050.0
2011-04-04 14:45:00,35.25,35.26,35.25,35.25,18150.0,20.9857,20.9916,20.9857,20.9857,18150.0
2011-04-04 14:50:00,35.26,35.26,35.25,35.26,37050.0,20.9916,20.9916,20.9857,20.9916,37050.0
2011-04-04 14:55:00,35.26,35.27,35.24,35.27,13500.0,20.9916,20.9976,20.9797,20.9976,13500.0
2011-04-04 15:00:00,35.27,35.3,35.27,35.29,31350.0,20.9976,21.0154,20.9976,21.0095,31350.0
2011-04-04 15:05:00,35.3,35.3,35.27,35.27,18750.0,21.0154,21.0154,20.9976,20.9976,18750.0
2011-04-04 15:10:00,35.27,35.27,35.27,35.27,43650.0,20.9976,20.9976,20.9976,20.9976,43650.0
2011-04-04 15:15:00,35.27,35.28,35.27,35.27,33450.0,20.9976,21.0035,20.9976,20.9976,33450.0
2011-04-04 15:20:00,35.27,35.28,35.23,35.24,65400.0,20.9976,21.0035,20.9737,20.9797,65400.0
2011-04-04 15:25:00,35.24,35.29,35.24,35.27,73350.0,20.9797,21.0095,20.9797,20.9976,73350.0
2011-04-04 15:30:00,35.27,35.3,35.25,35.3,62850.0,20.9976,21.0154,20.9857,21.0154,62850.0
2011-04-04 15:35:00,35.3,35.34,35.29,35.33,84150.0,21.0154,21.0392,21.0095,21.0333,84150.0
2011-04-04 15:40:00,35.34,35.35,35.32,35.33,68400.0,21.0392,21.0452,21.0273,21.0333,68400.0
2011-04-04 15:45:00,35.34,35.34,35.31,35.33,91200.0,21.0392,21.0392,21.0214,21.0333,91200.0
2011-04-04 15:50:00,35.33,35.37,35.33,35.35,140400.0,21.0333,21.0571,21.0333,21.0452,140400.0
2011-04-04 15:55:00,35.34,35.39,35.34,35.39,241650.0,21.0392,21.069,21.0392,21.069,241650.0
2011-04-05 09:30:00,35.92,35.93,35.34,35.42,177900.0,21.3845,21.3905,21.0392,21.0869,177900.0
2011-04-05 09:35:00,35.39,35.55,35.22,35.23,128850.0,21.069,21.1643,20.9678,20.9737,128850.0
2011-04-05 09:40:00,35.24,35.26,35.03,35.11,132150.0,20.9797,20.9916,20.8547,20.9023,132150.0
2011-04-05 09:45:00,35.11,35.24,35.09,35.23,112650.0,20.9023,20.9797,20.8904,20.9737,112650.0
2011-04-05 09:50:00,35.23,35.37,35.23,35.28,88650.0,20.9737,21.0571,20.9737,21.0035,88650.0
2011-04-05 09:55:00,35.28,35.35,35.19,35.2,53700.0,21.0035,21.0452,20.9499,20.9559,53700.0
2011-04-05 10:00:00,35.19,35.23,35.02,35.04,99450.0,20.9499,20.9737,20.8487,20.8606,99450.0
2011-04-05 10:05:00,35.04,35.05,34.91,34.92,66300.0,20.8606,20.8666,20.7832,20.7892,66300.0
2011-04-05 10:10:00,34.91,34.93,34.91,34.91,79050.0,20.7832,20.7951,20.7832,20.7832,79050.0
2011-04-05 10:15:00,34.91,34.99,34.9,34.95,73800.0,20.7832,20.8309,20.7773,20.8071,73800.0
2011-04-05 10:20:00,34.94,35.05,34.93,35.05,91950.0,20.8011,20.8666,20.7951,20.8666,91950.0
2011-04-05 10:25:00,35.05,35.15,35.04,35.08,76500.0,20.8666,20.9261,20.8606,20.8844,76500.0
2011-04-05 10:30:00,35.09,35.22,35.07,35.22,57750.0,20.8904,20.9678,20.8785,20.9678,57750.0
2011-04-05 10:35:00,35.23,35.33,35.22,35.25,41700.0,20.9737,21.0333,20.9678,20.9857,41700.0
2011-04-05 10:40:00,35.25,35.29,35.23,35.29,22500.0,20.9857,21.0095,20.9737,21.0095,22500.0
2011-04-05 10:45:00,35.29,35.33,35.25,35.27,20550.0,21.0095,21.0333,20.9857,20.9976,20550.0
2011-04-05 10:50:00,35.25,35.31,35.25,35.27,19650.0,20.9857,21.0214,20.9857,20.9976,19650.0
2011-04-05 10:55:00,35.27,35.31,35.23,35.31,42600.0,20.9976,21.0214,20.9737,21.0214,42600.0
2011-04-05 11:00:00,35.3,35.34,35.28,35.29,19650.0,21.0154,21.0392,21.0035,21.0095,19650.0
2011-04-05 11:05:00,35.3,35.33,35.29,35.32,57300.0,21.0154,21.0333,21.0095,21.0273,57300.0
2011-04-05 11:10:00,35.33,35.37,35.29,35.37,35250.0,21.0333,21.0571,21.0095,21.0571,35250.0
2011-04-05 11:15:00,35.37,35.43,35.37,35.42,42750.0,21.0571,21.0928,21.0571,21.0869,42750.0
2011-04-05 11:20:00,35.43,35.47,35.41,35.47,26250.0,21.0928,21.1166,21.0809,21.1166,26250.0
2011-04-05 11:25:00,35.47,35.48,35.41,35.47,46950.0,21.1166,21.1226,21.0809,21.1166,46950.0
2011-04-05 11:30:00,35.47,35.49,35.43,35.46,32250.0,21.1166,21.1285,21.0928,21.1107,32250.0
2011-04-05 11:35:00,35.47,35.51,35.46,35.49,38700.0,21.1166,21.1404,21.1107,21.1285,38700.0
2011-04-05 11:40:00,35.49,35.51,35.43,35.47,42000.0,21.1285,21.1404,21.0928,21.1166,42000.0
2011-04-05 11:45:00,35.46,35.47,35.43,35.45,45300.0,21.1107,21.1166,21.0928,21.1047,45300.0
2011-04-05 11:50:00,35.44,35.49,35.41,35.45,30900.0,21.0988,21.1285,21.0809,21.1047,30900.0
2011-04-05 11:55:00,35.45,35.55,35.43,35.52,39300.0,21.1047,21.1643,21.0928,21.1464,39300.0
2011-04-05 12:00:00,35.51,35.56,35.48,35.56,33450.0,21.1404,21.1702,21.1226,21.1702,33450.0
2011-04-05 12:05:00,35.55,35.57,35.49,35.51,42000.0,21.1643,21.1762,21.1285,21.1404,42000.0
2011-04-05 12:10:00,35.51,35.55,35.51,35.55,16200.0,21.1404,21.1643,21.1404,21.1643,16200.0
2011-04-05 12:15:00,35.53,35.54,35.49,35.52,23550.0,21.1523,21.1583,21.1285,21.1464,23550.0
2011-04-05 12:20:00,35.52,35.54,35.48,35.48,18750.0,21.1464,21.1583,21.1226,21.1226,18750.0
2011-04-05 12:25:00,35.48,35.49,35.45,35.45,17700.0,21.1226,21.1285,21.1047,21.1047,17700.0
2011-04-05 12:30:00,35.46,35.47,35.43,35.45,17400.0,21.1107,21.1166,21.0928,21.1047,17400.0
2011-04-05 12:35:00,35.45,35.47,35.43,35.43,19050.0,21.1047,21.1166,21.0928,21.0928,19050.0
2011-04-05 12:40:00,35.43,35.47,35.42,35.45,26850.0,21.0928,21.1166,21.0869,21.1047,26850.0
2011-04-05 12:45:00,35.44,35.47,35.4,35.46,26850.0,21.0988,21.1166,21.075,21.1107,26850.0
2011-04-05 12:50:00,35.46,35.47,35.4,35.43,30300.0,21.1107,21.1166,21.075,21.0928,30300.0
2011-04-05 12:55:00,35.42,35.45,35.4,35.41,15300.0,21.0869,21.1047,21.075,21.0809,15300.0
2011-04-05 13:00:00,35.41,35.42,35.39,35.41,15750.0,21.0809,21.0869,21.069,21.0809,15750.0
2011-04-05 13:05:00,35.39,35.47,35.39,35.43,17850.0,21.069,21.1166,21.069,21.0928,17850.0
2011-04-05 13:10:00,35.42,35.47,35.4,35.43,26550.0,21.0869,21.1166,21.075,21.0928,26550.0
2011-04-05 13:15:00,35.43,35.47,35.41,35.45,24450.0,21.0928,21.1166,21.0809,21.1047,24450.0
2011-04-05 13:20:00,35.43,35.46,35.41,35.46,19800.0,21.0928,21.1107,21.0809,21.1107,19800.0
2011-04-05 13:25:00,35.45,35.47,35.41,35.43,18900.0,21.1047,21.1166,21.0809,21.0928,18900.0
2011-04-05 13:30:00,35.43,35.43,35.42,35.43,21600.0,21.0928,21.0928,21.0869,21.0928,21600.0
2011-04-05 13:35:00,35.42,35.45,35.39,35.45,33750.0,21.0869,21.1047,21.069,21.1047,33750.0
2011-04-05 13:40:00,35.45,35.48,35.45,35.47,7950.0,21.1047,21.1226,21.1047,21.1166,7950.0
2011-04-05 13:45:00,35.47,35.47,35.4,35.4,39450.0,21.1166,21.1166,21.075,21.075,39450.0
2011-04-05 13:50:00,35.39,35.43,35.38,35.4,15150.0,21.069,21.0928,21.063,21.075,15150.0
2011-04-05 13:55:00,35.4,35.43,35.38,35.38,15300.0,21.075,21.0928,21.063,21.063,15300.0
2011-04-05 14:00:00,35.39,35.4,35.27,35.28,58950.0,21.069,21.075,20.9976,21.0035,58950.0
2011-04-05 14:05:00,35.29,35.35,35.29,35.33,20700.0,21.0095,21.0452,21.0095,21.0333,20700.0
2011-04-05 14:10:00,35.33,35.41,35.33,35.38,16050.0,21.0333,21.0809,21.0333,21.063,16050.0
2011-04-05 14:15:00,35.38,35.39,35.35,35.36,20100.0,21.063,21.069,21.0452,21.0511,20100.0
2011-04-05 14:20:00,35.35,35.41,35.35,35.41,19650.0,21.0452,21.0809,21.0452,21.0809,19650.0
2011-04-05 14:25:00,35.4,35.43,35.39,35.42,14250.0,21.075,21.0928,21.069,21.0869,14250.0
2011-04-05 14:30:00,35.42,35.43,35.37,35.38,24450.0,21.0869,21.0928,21.0571,21.063,24450.0
2011-04-05 14:35:00,35.37,35.38,35.35,35.36,22800.0,21.0571,21.063,21.0452,21.0511,22800.0
2011-04-05 14:40:00,35.36,35.36,35.27,35.28,32250.0,21.0511,21.0511,20.9976,21.0035,32250.0
2011-04-05 14:45:00,35.28,35.31,35.27,35.29,31350.0,21.0035,21.0214,20.9976,21.0095,31350.0
2011-04-05 14:50:00,35.29,35.3,35.23,35.25,31200.0,21.0095,21.0154,20.9737,20.9857,31200.0
2011-04-05 14:55:00,35.25,35.34,35.25,35.33,28500.0,20.9857,21.0392,20.9857,21.0333,28500.0
2011-04-05 15:00:00,35.33,35.33,35.28,35.31,43500.0,21.0333,21.0333,21.0035,21.0214,43500.0
2011-04-05 15:05:00,35.31,35.34,35.27,35.27,39450.0,21.0214,21.0392,20.9976,20.9976,39450.0
2011-04-05 15:10:00,35.27,35.28,35.21,35.27,50700.0,20.9976,21.0035,20.9618,20.9976,50700.0
2011-04-05 15:15:00,35.27,35.29,35.24,35.29,25650.0,20.9976,21.0095,20.9797,21.0095,25650.0
2011-04-05 15:20:00,35.28,35.31,35.27,35.3,27300.0,21.0035,21.0214,20.9976,21.0154,27300.0
2011-04-05 15:25:00,35.29,35.3,35.26,35.26,20400.0,21.0095,21.0154,20.9916,20.9916,20400.0
2011-04-05 15:30:00,35.26,35.26,35.2,35.21,61200.0,20.9916,20.9916,20.9559,20.9618,61200.0
2011-04-05 15:35:00,35.21,35.21,35.16,35.19,125700.0,20.9618,20.9618,20.9321,20.9499,125700.0
2011-04-05 15:40:00,35.19,35.2,35.16,35.2,70500.0,20.9499,20.9559,20.9321,20.9559,70500.0
2011-04-05 15:45:00,35.2,35.2,35.15,35.17,100500.0,20.9559,20.9559,20.9261,20.938,100500.0
2011-04-05 15:50:00,35.17,35.19,35.11,35.16,173550.0,20.938,20.9499,20.9023,20.9321,173550.0
2011-04-05 15:55:00,35.16,35.23,35.15,35.19,169350.0,20.9321,20.9737,20.9261,20.9499,169350.0
2011-04-06 09:30:00,35.47,35.55,35.4,35.47,42150.0,21.1166,21.1643,21.075,21.1166,42150.0
2011-04-06 09:35:00,35.45,35.57,35.41,35.44,35850.0,21.1047,21.1762,21.0809,21.0988,35850.0
2011-04-06 09:40:00,35.45,35.52,35.44,35.52,37500.0,21.1047,21.1464,21.0988,21.1464,37500.0
2011-04-06 09:45:00,35.52,35.54,35.41,35.41,32100.0,21.1464,21.1583,21.0809,21.0809,32100.0
2011-04-06 09:50:00,35.43,35.44,35.29,35.29,32850.0,21.0928,21.0988,21.0095,21.0095,32850.0
2011-04-06 09:55:00,35.3,35.38,35.29,35.31,19350.0,21.0154,21.063,21.0095,21.0214,19350.0
2011-04-06 10:00:00,35.32,35.38,35.26,35.37,21750.0,21.0273,21.063,20.9916,21.0571,21750.0
2011-04-06 10:05:00,35.37,35.37,35.3,35.3,21300.0,21.0571,21.0571,21.0154,21.0154,21300.0
2011-04-06 10:10:00,35.29,35.31,35.19,35.21,29100.0,21.0095,21.0214,20.9499,20.9618,29100.0
2011-04-06 10:15:00,35.21,35.29,35.17,35.27,155250.0,20.9618,21.0095,20.938,20.9976,155250.0
2011-04-06 10:20:00,35.27,35.27,35.22,35.25,31350.0,20.9976,20.9976,20.9678,20.9857,31350.0
2011-04-06 10:25:00,35.23,35.27,35.17,35.27,23100.0,20.9737,20.9976,20.938,20.9976,23100.0
2011-04-06 10:30:00,35.28,35.41,35.21,35.41,18600.0,21.0035,21.0809,20.9618,21.0809,18600.0
2011-04-06 10:35:00,35.4,35.41,35.27,35.28,24750.0,21.075,21.0809,20.9976,21.0035,24750.0
2011-04-06 10:40:00,35.29,35.43,35.29,35.42,33900.0,21.0095,21.0928,21.0095,21.0869,33900.0
2011-04-06 10:45:00,35.39,35.41,35.37,35.37,15150.0,21.069,21.0809,21.0571,21.0571,15150.0
2011-04-06 10:50:00,35.37,35.38,35.29,35.37,70950.0,21.0571,21.063,21.0095,21.0571,70950.0
2011-04-06 10:55:00,35.37,35.37,35.34,35.37,15150.0,21.0571,21.0571,21.0392,21.0571,15150.0
2011-04-06 11:00:00,35.35,35.35,35.27,35.29,65100.0,21.0452,21.0452,20.9976,21.0095,65100.0
2011-04-06 11:05:00,35.29,35.29,35.09,35.1,50100.0,21.0095,21.0095,20.8904,20.8964,50100.0
2011-04-06 11:10:00,35.09,35.09,34.99,34.99,86850.0,20.8904,20.8904,20.8309,20.8309,86850.0
2011-04-06 11:15:00,35.0,35.09,34.99,35.06,22950.0,20.8368,20.8904,20.8309,20.8725,22950.0
2011-04-06 11:20:00,35.05,35.09,35.02,35.08,24450.0,20.8666,20.8904,20.8487,20.8844,24450.0
2011-04-06 11:25:00,35.09,35.09,35.04,35.05,18000.0,20.8904,20.8904,20.8606,20.8666,18000.0
2011-04-06 11:30:00,35.07,35.11,35.02,35.02,24300.0,20.8785,20.9023,20.8487,20.8487,24300.0
2011-04-06 11:35:00,35.01,35.05,34.94,34.97,27900.0,20.8428,20.8666,20.8011,20.819,27900.0
2011-04-06 11:40:00,34.97,35.0,34.94,34.95,20850.0,20.819,20.8368,20.8011,20.8071,20850.0
2011-04-06 11:45:00,34.95,35.07,34.95,35.07,21750.0,20.8071,20.8785,20.8071,20.8785,21750.0
2011-04-06 11:50:00,35.07,35.17,35.07,35.17,63150.0,20.8785,20.938,20.8785,20.938,63150.0
2011-04-06 11:55:00,35.17,35.18,35.11,35.11,82350.0,20.938,20.944,20.9023,20.9023,82350.0
2011-04-06 12:00:00,35.11,35.15,35.07,35.07,71550.0,20.9023,20.9261,20.8785,20.8785,71550.0
2011-04-06 12:05:00,35.07,35.15,35.04,35.09,29250.0,20.8785,20.9261,20.8606,20.8904,29250.0
2011-04-06 12:10:00,35.09,35.1,35.01,35.02,25650.0,20.8904,20.8964,20.8428,20.8487,25650.0
2011-04-06 12:15:00,35.02,35.05,34.99,35.0,26400.0,20.8487,20.8666,20.8309,20.8368,26400.0
2011-04-06 12:20:00,35.0,35.04,34.98,35.03,20100.0,20.8368,20.8606,20.8249,20.8547,20100.0
2011-04-06 12:25:00,35.03,35.05,35.02,35.04,25350.0,20.8547,20.8666,20.8487,20.8606,25350.0
2011-04-06 12:30:00,35.05,35.06,35.0,35.0,15150.0,20.8666,20.8725,20.8368,20.8368,15150.0
2011-04-06 12:35:00,35.01,35.05,35.0,35.03,21600.0,20.8428,20.8666,20.8368,20.8547,21600.0
2011-04-06 12:40:00,35.01,35.06,35.0,35.02,15600.0,20.8428,20.8725,20.8368,20.8487,15600.0
2011-04-06 12:45:00,35.02,35.02,35.0,35.01,12300.0,20.8487,20.8487,20.8368,20.8428,12300.0
2011-04-06 12:50:00,35.01,35.02,34.99,34.99,14850.0,20.8428,20.8487,20.8309,20.8309,14850.0
2011-04-06 12:55:00,34.99,35.03,34.98,35.03,9300.0,20.8309,20.8547,20.8249,20.8547,9300.0
2011-04-06 13:00:00,35.03,35.03,35.02,35.03,10500.0,20.8547,20.8547,20.8487,20.8547,10500.0
2011-04-06 13:05:00,35.03,35.03,35.03,35.03,7800.0,20.8547,20.8547,20.8547,20.8547,7800.0
2011-04-06 13:10:00,35.03,35.11,35.03,35.11,27150.0,20.8547,20.9023,20.8547,20.9023,27150.0
2011-04-06 13:15:00,35.11,35.18,35.11,35.15,21750.0,20.9023,20.944,20.9023,20.9261,21750.0
2011-04-06 13:20:00,35.15,35.17,35.13,35.14,10200.0,20.9261,20.938,20.9142,20.9202,10200.0
2011-04-06 13:25:00,35.14,35.14,35.12,35.13,3750.0,20.9202,20.9202,20.9083,20.9142,3750.0
2011-04-06 13:30:00,35.12,35.12,35.08,35.11,11100.0,20.9083,20.9083,20.8844,20.9023,11100.0
2011-04-06 13:35:00,35.11,35.15,35.1,35.11,26400.0,20.9023,20.9261,20.8964,20.9023,26400.0
2011-04-06 13:40:00,35.12,35.13,35.1,35.1,4350.0,20.9083,20.9142,20.8964,20.8964,4350.0
2011-04-06 13:45:00,35.09,35.15,35.09,35.12,26400.0,20.8904,20.9261,20.8904,20.9083,26400.0
2011-04-06 13:50:00,35.13,35.14,35.11,35.11,10200.0,20.9142,20.9202,20.9023,20.9023,10200.0
2011-04-06 13:55:00,35.11,35.16,35.11,35.15,17400.0,20.9023,20.9321,20.9023,20.9261,17400.0
2011-04-06 14:00:00,35.15,35.15,35.12,35.13,12450.0,20.9261,20.9261,20.9083,20.9142,12450.0
2011-04-06 14:05:00,35.13,35.17,35.09,35.17,13650.0,20.9142,20.938,20.8904,20.938,13650.0
2011-04-06 14:10:00,35.17,35.17,35.13,35.17,17550.0,20.938,20.938,20.9142,20.938,17550.0
2011-04-06 14:15:00,35.17,35.19,35.13,35.15,24750.0,20.938,20.9499,20.9142,20.9261,24750.0
2011-04-06 14:20:00,35.15,35.15,35.11,35.11,5250.0,20.9261,20.9261,20.9023,20.9023,5250.0
2011-04-06 14:25:00,35.11,35.13,35.11,35.11,10350.0,20.9023,20.9142,20.9023,20.9023,10350.0
2011-04-06 14:30:00,35.13,35.15,35.12,35.12,13050.0,20.9142,20.9261,20.9083,20.9083,13050.0
2011-04-06 14:35:00,35.12,35.15,35.12,35.15,18600.0,20.9083,20.9261,20.9083,20.9261,18600.0
2011-04-06 14:40:00,35.15,35.17,35.13,35.16,23550.0,20.9261,20.938,20.9142,20.9321,23550.0
2011-04-06 14:45:00,35.15,35.2,35.15,35.15,18600.0,20.9261,20.9559,20.9261,20.9261,18600.0
2011-04-06 14:50:00,35.15,35.17,35.15,35.15,31350.0,20.9261,20.938,20.9261,20.9261,31350.0
2011-04-06 14:55:00,35.15,35.19,35.15,35.16,15750.0,20.9261,20.9499,20.9261,20.9321,15750.0
2011-04-06 15:00:00,35.17,35.18,35.14,35.15,16800.0,20.938,20.944,20.9202,20.9261,16800.0
2011-04-06 15:05:00,35.15,35.15,35.11,35.11,23250.0,20.9261,20.9261,20.9023,20.9023,23250.0
2011-04-06 15:10:00,35.11,35.16,35.11,35.15,15900.0,20.9023,20.9321,20.9023,20.9261,15900.0
2011-04-06 15:15:00,35.15,35.17,35.14,35.15,28050.0,20.9261,20.938,20.9202,20.9261,28050.0
2011-04-06 15:20:00,35.15,35.19,35.15,35.16,48300.0,20.9261,20.9499,20.9261,20.9321,48300.0
2011-04-06 15:25:00,35.17,35.18,35.13,35.13,41550.0,20.938,20.944,20.9142,20.9142,41550.0
2011-04-06 15:30:00,35.14,35.17,35.13,35.16,42300.0,20.9202,20.938,20.9142,20.9321,42300.0
2011-04-06 15:35:00,35.15,35.16,35.12,35.14,57900.0,20.9261,20.9321,20.9083,20.9202,57900.0
2011-04-06 15:40:00,35.15,35.17,35.11,35.15,58650.0,20.9261,20.938,20.9023,20.9261,58650.0
2011-04-06 15:45:00,35.16,35.18,35.14,35.17,54000.0,20.9321,20.944,20.9202,20.938,54000.0
2011-04-06 15:50:00,35.17,35.19,35.15,35.17,45600.0,20.938,20.9499,20.9261,20.938,45600.0
2011-04-06 15:55:00,35.18,35.23,35.17,35.22,182400.0,20.944,20.9737,20.938,20.9678,182400.0
2011-04-07 09:30:00,35.2,35.2,35.0,35.05,66450.0,20.9559,20.9559,20.8368,20.8666,66450.0
2011-04-07 09:35:00,35.05,35.11,35.02,35.05,47550.0,20.8666,20.9023,20.8487,20.8666,47550.0
2011-04-07 09:40:00,35.06,35.21,35.06,35.19,78900.0,20.8725,20.9618,20.8725,20.9499,78900.0
2011-04-07 09:45:00,35.17,35.25,35.17,35.21,33600.0,20.938,20.9857,20.938,20.9618,33600.0
2011-04-07 09:50:00,35.2,35.41,35.17,35.4,45300.0,20.9559,21.0809,20.938,21.075,45300.0
2011-04-07 09:55:00,35.41,35.41,35.31,35.36,27750.0,21.0809,21.0809,21.0214,21.0511,27750.0
2011-04-07 10:00:00,35.37,35.42,35.35,35.37,47400.0,21.0571,21.0869,21.0452,21.0571,47400.0
2011-04-07 10:05:00,35.37,35.41,35.35,35.41,44850.0,21.0571,21.0809,21.0452,21.0809,44850.0
2011-04-07 10:10:00,35.41,35.43,35.35,35.4,26850.0,21.0809,21.0928,21.0452,21.075,26850.0
2011-04-07 10:15:00,35.4,35.42,35.21,35.22,38700.0,21.075,21.0869,20.9618,20.9678,38700.0
2011-04-07 10:20:00,35.22,35.3,35.19,35.24,56700.0,20.9678,21.0154,20.9499,20.9797,56700.0
2011-04-07 10:25:00,35.24,35.26,35.15,35.15,30600.0,20.9797,20.9916,20.9261,20.9261,30600.0
2011-04-07 10:30:00,35.16,35.21,35.15,35.17,15750.0,20.9321,20.9618,20.9261,20.938,15750.0
2011-04-07 10:35:00,35.17,35.21,35.03,35.11,92400.0,20.938,20.9618,20.8547,20.9023,92400.0
2011-04-07 10:40:00,35.09,35.09,34.89,34.91,66900.0,20.8904,20.8904,20.7713,20.7832,66900.0
2011-04-07 10:45:00,34.91,35.09,34.83,35.07,70200.0,20.7832,20.8904,20.7356,20.8785,70200.0
2011-04-07 10:50:00,35.07,35.21,35.07,35.2,51450.0,20.8785,20.9618,20.8785,20.9559,51450.0
2011-04-07 10:55:00,35.21,35.23,35.15,35.19,19050.0,20.9618,20.9737,20.9261,20.9499,19050.0
2011-04-07 11:00:00,35.19,35.21,35.09,35.1,14400.0,20.9499,20.9618,20.8904,20.8964,14400.0
2011-04-07 11:05:00,35.1,35.18,35.09,35.15,31500.0,20.8964,20.944,20.8904,20.9261,31500.0
2011-04-07 11:10:00,35.15,35.22,35.15,35.17,12900.0,20.9261,20.9678,20.9261,20.938,12900.0
2011-04-07 11:15:00,35.16,35.17,35.11,35.13,10950.0,20.9321,20.938,20.9023,20.9142,10950.0
2011-04-07 11:20:00,35.12,35.13,35.07,35.12,9000.0,20.9083,20.9142,20.8785,20.9083,9000.0
2011-04-07 11:25:00,35.11,35.14,35.04,35.05,13350.0,20.9023,20.9202,20.8606,20.8666,13350.0
2011-04-07 11:30:00,35.04,35.05,34.86,34.88,28500.0,20.8606,20.8666,20.7535,20.7654,28500.0
2011-04-07 11:35:00,34.87,34.94,34.83,34.91,33300.0,20.7594,20.8011,20.7356,20.7832,33300.0
2011-04-07 11:40:00,34.91,35.03,34.9,35.02,21750.0,20.7832,20.8547,20.7773,20.8487,21750.0
2011-04-07 11:45:00,35.0,35.0,34.89,34.93,24600.0,20.8368,20.8368,20.7713,20.7951,24600.0
2011-04-07 11:50:00,34.93,35.04,34.93,35.03,21900.0,20.7951,20.8606,20.7951,20.8547,21900.0
2011-04-07 11:55:00,35.02,35.2,35.01,35.19,32250.0,20.8487,20.9559,20.8428,20.9499,32250.0
2011-04-07 12:00:00,35.19,35.21,35.15,35.17,27600.0,20.9499,20.9618,20.9261,20.938,27600.0
2011-04-07 12:05:00,35.17,35.29,35.17,35.26,38400.0,20.938,21.0095,20.938,20.9916,38400.0
2011-04-07 12:10:00,35.27,35.31,35.23,35.28,34800.0,20.9976,21.0214,20.9737,21.0035,34800.0
2011-04-07 12:15:00,35.28,35.34,35.27,35.27,21300.0,21.0035,21.0392,20.9976,20.9976,21300.0
2011-04-07 12:20:00,35.27,35.32,35.25,35.25,8400.0,20.9976,21.0273,20.9857,20.9857,8400.0
2011-04-07 12:25:00,35.24,35.27,35.21,35.25,22200.0,20.9797,20.9976,20.9618,20.9857,22200.0
2011-04-07 12:30:00,35.25,35.26,35.19,35.25,43500.0,20.9857,20.9916,20.9499,20.9857,43500.0
2011-04-07 12:35:00,35.25,35.43,35.25,35.41,67800.0,20.9857,21.0928,20.9857,21.0809,67800.0
2011-04-07 12:40:00,35.41,35.44,35.4,35.41,32550.0,21.0809,21.0988,21.075,21.0809,32550.0
2011-04-07 12:45:00,35.41,35.43,35.39,35.39,20400.0,21.0809,21.0928,21.069,21.069,20400.0
2011-04-07 12:50:00,35.4,35.44,35.38,35.39,13200.0,21.075,21.0988,21.063,21.069,13200.0
2011-04-07 12:55:00,35.37,35.43,35.37,35.43,16800.0,21.0571,21.0928,21.0571,21.0928,16800.0
2011-04-07 13:00:00,35.44,35.47,35.38,35.4,39150.0,21.0988,21.1166,21.063,21.075,39150.0
2011-04-07 13:05:00,35.4,35.44,35.39,35.41,18300.0,21.075,21.0988,21.069,21.0809,18300.0
2011-04-07 13:10:00,35.41,35.43,35.31,35.31,22950.0,21.0809,21.0928,21.0214,21.0214,22950.0
2011-04-07 13:15:00,35.3,35.31,35.25,35.25,9600.0,21.0154,21.0214,20.9857,20.9857,9600.0
2011-04-07 13:20:00,35.25,35.29,35.2,35.27,26850.0,20.9857,21.0095,20.9559,20.9976,26850.0
2011-04-07 13:25:00,35.27,35.27,35.19,35.2,20550.0,20.9976,20.9976,20.9499,20.9559,20550.0
2011-04-07 13:30:00,35.19,35.21,35.14,35.19,29700.0,20.9499,20.9618,20.9202,20.9499,29700.0
2011-04-07 13:35:00,35.18,35.22,35.17,35.19,18000.0,20.944,20.9678,20.938,20.9499,18000.0
2011-04-07 13:40:00,35.19,35.24,35.19,35.2,68850.0,20.9499,20.9797,20.9499,20.9559,68850.0
2011-04-07 13:45:00,35.19,35.25,35.17,35.25,31050.0,20.9499,20.9857,20.938,20.9857,31050.0
2011-04-07 13:50:00,35.24,35.25,35.19,35.21,11850.0,20.9797,20.9857,20.9499,20.9618,11850.0
2011-04-07 13:55:00,35.23,35.25,35.18,35.2,18000.0,20.9737,20.9857,20.944,20.9559,18000.0
2011-04-07 14:00:00,35.2,35.25,35.2,35.23,14700.0,20.9559,20.9857,20.9559,20.9737,14700.0
2011-04-07 14:05:00,35.23,35.23,35.17,35.2,15450.0,20.9737,20.9737,20.938,20.9559,15450.0
2011-04-07 14:10:00,35.19,35.22,35.16,35.17,14700.0,20.9499,20.9678,20.9321,20.938,14700.0
2011-04-07 14:15:00,35.15,35.23,35.13,35.23,24450.0,20.9261,20.9737,20.9142,20.9737,24450.0
2011-04-07 14:20:00,35.23,35.23,35.17,35.21,30600.0,20.9737,20.9737,20.938,20.9618,30600.0
2011-04-07 14:25:00,35.22,35.22,35.17,35.17,14850.0,20.9678,20.9678,20.938,20.938,14850.0
2011-04-07 14:30:00,35.16,35.21,35.15,35.18,22050.0,20.9321,20.9618,20.9261,20.944,22050.0
2011-04-07 14:35:00,35.19,35.25,35.17,35.23,21000.0,20.9499,20.9857,20.938,20.9737,21000.0
2011-04-07 14:40:00,35.23,35.27,35.19,35.26,22800.0,20.9737,20.9976,20.9499,20.9916,22800.0
2011-04-07 14:45:00,35.26,35.27,35.22,35.23,13650.0,20.9916,20.9976,20.9678,20.9737,13650.0
2011-04-07 14:50:00,35.22,35.28,35.22,35.28,15900.0,20.9678,21.0035,20.9678,21.0035,15900.0
2011-04-07 14:55:00,35.27,35.29,35.25,35.28,29400.0,20.9976,21.0095,20.9857,21.0035,29400.0
2011-04-07 15:00:00,35.27,35.28,35.23,35.25,35850.0,20.9976,21.0035,20.9737,20.9857,35850.0
2011-04-07 15:05:00,35.25,35.25,35.21,35.23,25200.0,20.9857,20.9857,20.9618,20.9737,25200.0
2011-04-07 15:10:00,35.23,35.23,35.17,35.21,31800.0,20.9737,20.9737,20.938,20.9618,31800.0
2011-04-07 15:15:00,35.2,35.25,35.18,35.24,29100.0,20.9559,20.9857,20.944,20.9797,29100.0
2011-04-07 15:20:00,35.25,35.28,35.23,35.24,52200.0,20.9857,21.0035,20.9737,20.9797,52200.0
2011-04-07 15:25:00,35.25,35.28,35.17,35.19,46800.0,20.9857,21.0035,20.938,20.9499,46800.0
2011-04-07 15:30:00,35.19,35.19,35.13,35.16,50400.0,20.9499,20.9499,20.9142,20.9321,50400.0
2011-04-07 15:35:00,35.17,35.19,35.15,35.17,32400.0,20.938,20.9499,20.9261,20.938,32400.0
2011-04-07 15:40:00,35.17,35.19,35.15,35.17,48750.0,20.938,20.9499,20.9261,20.938,48750.0
2011-04-07 15:45:00,35.17,35.2,35.16,35.17,122550.0,20.938,20.9559,20.9321,20.938,122550.0
2011-04-07 15:50:00,35.17,35.19,35.14,35.17,148200.0,20.938,20.9499,20.9202,20.938,148200.0
2011-04-07 15:55:00,35.17,35.21,35.16,35.21,126000.0,20.938,20.9618,20.9321,20.9618,126000.0
2011-04-08 09:30:00,35.29,35.33,35.09,35.12,93600.0,21.0095,21.0333,20.8904,20.9083,93600.0
2011-04-08 09:35:00,35.12,35.13,34.91,34.92,39300.0,20.9083,20.9142,20.7832,20.7892,39300.0
2011-04-08 09:40:00,34.91,35.01,34.87,34.98,55350.0,20.7832,20.8428,20.7594,20.8249,55350.0
2011-04-08 09:45:00,34.99,35.0,34.91,34.95,39450.0,20.8309,20.8368,20.7832,20.8071,39450.0
2011-04-08 09:50:00,34.94,34.94,34.79,34.79,76350.0,20.8011,20.8011,20.7118,20.7118,76350.0
2011-04-08 09:55:00,34.79,35.01,34.79,35.0,46200.0,20.7118,20.8428,20.7118,20.8368,46200.0
2011-04-08 10:00:00,35.0,35.01,34.92,34.99,39000.0,20.8368,20.8428,20.7892,20.8309,39000.0
2011-04-08 10:05:00,34.98,34.99,34.86,34.86,35700.0,20.8249,20.8309,20.7535,20.7535,35700.0
2011-04-08 10:10:00,34.87,35.03,34.85,35.01,26250.0,20.7594,20.8547,20.7475,20.8428,26250.0
2011-04-08 10:15:00,35.0,35.01,34.82,34.88,75900.0,20.8368,20.8428,20.7297,20.7654,75900.0
2011-04-08 10:20:00,34.87,34.97,34.79,34.97,49050.0,20.7594,20.819,20.7118,20.819,49050.0
2011-04-08 10:25:00,34.96,34.96,34.84,34.85,34500.0,20.813,20.813,20.7416,20.7475,34500.0
2011-04-08 10:30:00,34.86,34.9,34.83,34.89,18000.0,20.7535,20.7773,20.7356,20.7713,18000.0
2011-04-08 10:35:00,34.88,34.93,34.87,34.91,12900.0,20.7654,20.7951,20.7594,20.7832,12900.0
2011-04-08 10:40:00,34.92,34.95,34.89,34.89,11250.0,20.7892,20.8071,20.7713,20.7713,11250.0
2011-04-08 10:45:00,34.9,34.95,34.89,34.91,11850.0,20.7773,20.8071,20.7713,20.7832,11850.0
2011-04-08 10:50:00,34.92,34.93,34.83,34.87,19350.0,20.7892,20.7951,20.7356,20.7594,19350.0
2011-04-08 10:55:00,34.86,34.87,34.79,34.8,43800.0,20.7535,20.7594,20.7118,20.7178,43800.0
2011-04-08 11:00:00,34.79,34.81,34.75,34.79,43050.0,20.7118,20.7237,20.688,20.7118,43050.0
2011-04-08 11:05:00,34.79,34.82,34.71,34.75,39300.0,20.7118,20.7297,20.6642,20.688,39300.0
2011-04-08 11:10:00,34.77,34.77,34.7,34.75,28050.0,20.6999,20.6999,20.6582,20.688,28050.0
2011-04-08 11:15:00,34.73,34.77,34.71,34.73,31950.0,20.6761,20.6999,20.6642,20.6761,31950.0
2011-04-08 11:20:00,34.73,34.81,34.73,34.78,25050.0,20.6761,20.7237,20.6761,20.7058,25050.0
2011-04-08 11:25:00,34.78,34.79,34.74,34.75,27450.0,20.7058,20.7118,20.682,20.688,27450.0
2011-04-08 11:30:00,34.74,34.85,34.74,34.83,16200.0,20.682,20.7475,20.682,20.7356,16200.0
2011-04-08 11:35:00,34.83,34.89,34.83,34.84,20250.0,20.7356,20.7713,20.7356,20.7416,20250.0
2011-04-08 11:40:00,34.84,34.86,34.81,34.86,20250.0,20.7416,20.7535,20.7237,20.7535,20250.0
2011-04-08 11:45:00,34.86,34.89,34.85,34.87,13200.0,20.7535,20.7713,20.7475,20.7594,13200.0
2011-04-08 11:50:00,34.86,34.89,34.83,34.85,27900.0,20.7535,20.7713,20.7356,20.7475,27900.0
2011-04-08 11:55:00,34.85,34.87,34.82,34.85,6150.0,20.7475,20.7594,20.7297,20.7475,6150.0
2011-04-08 12:00:00,34.85,34.87,34.85,34.86,2850.0,20.7475,20.7594,20.7475,20.7535,2850.0
2011-04-08 12:05:00,34.87,34.89,34.81,34.82,15150.0,20.7594,20.7713,20.7237,20.7297,15150.0
2011-04-08 12:10:00,34.82,34.82,34.81,34.81,6600.0,20.7297,20.7297,20.7237,20.7237,6600.0
2011-04-08 12:15:00,34.8,34.84,34.8,34.83,5850.0,20.7178,20.7416,20.7178,20.7356,5850.0
2011-04-08 12:20:00,34.83,34.84,34.79,34.79,16800.0,20.7356,20.7416,20.7118,20.7118,16800.0
2011-04-08 12:25:00,34.79,34.83,34.79,34.8,16500.0,20.7118,20.7356,20.7118,20.7178,16500.0
2011-04-08 12:30:00,34.79,34.83,34.79,34.81,9150.0,20.7118,20.7356,20.7118,20.7237,9150.0
2011-04-08 12:35:00,34.83,34.83,34.77,34.78,27900.0,20.7356,20.7356,20.6999,20.7058,27900.0
2011-04-08 12:40:00,34.78,34.79,34.71,34.71,16200.0,20.7058,20.7118,20.6642,20.6642,16200.0
2011-04-08 12:45:00,34.71,34.73,34.69,34.71,14250.0,20.6642,20.6761,20.6523,20.6642,14250.0
2011-04-08 12:50:00,34.71,34.72,34.63,34.65,39450.0,20.6642,20.6701,20.6165,20.6285,39450.0
2011-04-08 12:55:00,34.66,34.68,34.63,34.64,28500.0,20.6344,20.6463,20.6165,20.6225,28500.0
2011-04-08 13:00:00,34.64,34.65,34.61,34.62,57300.0,20.6225,20.6285,20.6046,20.6106,57300.0
2011-04-08 13:05:00,34.63,34.64,34.6,34.63,23100.0,20.6165,20.6225,20.5987,20.6165,23100.0
2011-04-08 13:10:00,34.62,34.63,34.6,34.63,14700.0,20.6106,20.6165,20.5987,20.6165,14700.0
2011-04-08 13:15:00,34.63,34.65,34.61,34.61,22350.0,20.6165,20.6285,20.6046,20.6046,22350.0
2011-04-08 13:20:00,34.62,34.64,34.61,34.63,9300.0,20.6106,20.6225,20.6046,20.6165,9300.0
2011-04-08 13:25:00,34.62,34.63,34.61,34.62,18000.0,20.6106,20.6165,20.6046,20.6106,18000.0
2011-04-08 13:30:00,34.62,34.64,34.55,34.58,39450.0,20.6106,20.6225,20.5689,20.5868,39450.0
2011-04-08 13:35:00,34.58,34.61,34.57,34.57,10650.0,20.5868,20.6046,20.5808,20.5808,10650.0
2011-04-08 13:40:00,34.58,34.59,34.53,34.54,22800.0,20.5868,20.5927,20.557,20.563,22800.0
2011-04-08 13:45:00,34.54,34.56,34.52,34.53,46050.0,20.563,20.5749,20.5511,20.557,46050.0
2011-04-08 13:50:00,34.52,34.56,34.52,34.53,57150.0,20.5511,20.5749,20.5511,20.557,57150.0
2011-04-08 13:55:00,34.53,34.53,34.48,34.5,39450.0,20.557,20.557,20.5272,20.5391,39450.0
2011-04-08 14:00:00,34.51,34.56,34.51,34.53,49200.0,20.5451,20.5749,20.5451,20.557,49200.0
2011-04-08 14:05:00,34.54,34.55,34.53,34.53,21900.0,20.563,20.5689,20.557,20.557,21900.0
2011-04-08 14:10:00,34.53,34.54,34.47,34.48,41850.0,20.557,20.563,20.5213,20.5272,41850.0
2011-04-08 14:15:00,34.48,34.48,34.45,34.47,18150.0,20.5272,20.5272,20.5094,20.5213,18150.0
2011-04-08 14:20:00,34.48,34.49,34.45,34.47,29400.0,20.5272,20.5332,20.5094,20.5213,29400.0
2011-04-08 14:25:00,34.47,34.49,34.43,34.45,24300.0,20.5213,20.5332,20.4975,20.5094,24300.0
2011-04-08 14:30:00,34.45,34.47,34.41,34.44,29550.0,20.5094,20.5213,20.4856,20.5034,29550.0
2011-04-08 14:35:00,34.44,34.44,34.36,34.39,33750.0,20.5034,20.5034,20.4558,20.4737,33750.0
2011-04-08 14:40:00,34.39,34.42,34.35,34.36,27750.0,20.4737,20.4915,20.4498,20.4558,27750.0
2011-04-08 14:45:00,34.35,34.38,34.28,34.31,42450.0,20.4498,20.4677,20.4082,20.426,42450.0
2011-04-08 14:50:00,34.29,34.31,34.25,34.26,57600.0,20.4141,20.426,20.3903,20.3963,57600.0
2011-04-08 14:55:00,34.26,34.27,34.11,34.13,163950.0,20.3963,20.4022,20.307,20.3189,163950.0
2011-04-08 15:00:00,34.12,34.19,34.08,34.16,97500.0,20.3129,20.3546,20.2891,20.3367,97500.0
2011-04-08 15:05:00,34.17,34.26,34.14,34.23,44550.0,20.3427,20.3963,20.3248,20.3784,44550.0
2011-04-08 15:10:00,34.23,34.27,34.21,34.23,52050.0,20.3784,20.4022,20.3665,20.3784,52050.0
2011-04-08 15:15:00,34.23,34.27,34.23,34.25,40200.0,20.3784,20.4022,20.3784,20.3903,40200.0
2011-04-08 15:20:00,34.25,34.26,34.18,34.18,47550.0,20.3903,20.3963,20.3486,20.3486,47550.0
2011-04-08 15:25:00,34.18,34.19,34.09,34.13,115800.0,20.3486,20.3546,20.2951,20.3189,115800.0
2011-04-08 15:30:00,34.13,34.14,34.11,34.13,216150.0,20.3189,20.3248,20.307,20.3189,216150.0
2011-04-08 15:35:00,34.13,34.15,34.11,34.14,112350.0,20.3189,20.3308,20.307,20.3248,112350.0
2011-04-08 15:40:00,34.14,34.14,34.06,34.09,217950.0,20.3248,20.3248,20.2772,20.2951,217950.0
2011-04-08 15:45:00,34.09,34.15,34.09,34.11,172950.0,20.2951,20.3308,20.2951,20.307,172950.0
2011-04-08 15:50:00,34.11,34.16,34.11,34.15,281850.0,20.307,20.3367,20.307,20.3308,281850.0
2011-04-08 15:55:00,34.15,34.19,34.15,34.19,452100.0,20.3308,20.3546,20.3308,20.3546,452100.0
2011-04-11 09:30:00,34.28,34.43,34.21,34.27,127500.0,20.4082,20.4975,20.3665,20.4022,127500.0
2011-04-11 09:35:00,34.24,34.29,34.02,34.1,57750.0,20.3844,20.4141,20.2534,20.301,57750.0
2011-04-11 09:40:00,34.12,34.23,34.05,34.22,34800.0,20.3129,20.3784,20.2712,20.3725,34800.0
2011-04-11 09:45:00,34.21,34.36,34.17,34.36,36450.0,20.3665,20.4558,20.3427,20.4558,36450.0
2011-04-11 09:50:00,34.36,34.39,34.31,34.39,35850.0,20.4558,20.4737,20.426,20.4737,35850.0
2011-04-11 09:55:00,34.38,34.39,34.21,34.21,21450.0,20.4677,20.4737,20.3665,20.3665,21450.0
2011-04-11 10:00:00,34.22,34.27,34.15,34.17,40350.0,20.3725,20.4022,20.3308,20.3427,40350.0
2011-04-11 10:05:00,34.17,34.17,34.05,34.05,50850.0,20.3427,20.3427,20.2712,20.2712,50850.0
2011-04-11 10:10:00,34.04,34.08,33.95,34.08,49350.0,20.2653,20.2891,20.2117,20.2891,49350.0
2011-04-11 10:15:00,34.08,34.11,33.95,33.97,80550.0,20.2891,20.307,20.2117,20.2236,80550.0
2011-04-11 10:20:00,33.96,34.01,33.92,33.96,63600.0,20.2177,20.2474,20.1939,20.2177,63600.0
2011-04-11 10:25:00,33.96,34.02,33.95,33.97,28350.0,20.2177,20.2534,20.2117,20.2236,28350.0
2011-04-11 10:30:00,33.97,34.01,33.92,34.01,33750.0,20.2236,20.2474,20.1939,20.2474,33750.0
2011-04-11 10:35:00,33.98,34.13,33.97,34.1,28350.0,20.2296,20.3189,20.2236,20.301,28350.0
2011-04-11 10:40:00,34.1,34.1,33.99,34.03,35400.0,20.301,20.301,20.2355,20.2593,35400.0
2011-04-11 10:45:00,34.03,34.11,34.03,34.11,31650.0,20.2593,20.307,20.2593,20.307,31650.0
2011-04-11 10:50:00,34.11,34.15,34.1,34.12,16350.0,20.307,20.3308,20.301,20.3129,16350.0
2011-04-11 10:55:00,34.13,34.13,34.06,34.07,31800.0,20.3189,20.3189,20.2772,20.2832,31800.0
2011-04-11 11:00:00,34.07,34.08,34.03,34.04,14100.0,20.2832,20.2891,20.2593,20.2653,14100.0
2011-04-11 11:05:00,34.04,34.09,34.04,34.09,12600.0,20.2653,20.2951,20.2653,20.2951,12600.0
2011-04-11 11:10:00,34.08,34.11,34.04,34.11,14400.0,20.2891,20.307,20.2653,20.307,14400.0
2011-04-11 11:15:00,34.11,34.19,34.11,34.13,17700.0,20.307,20.3546,20.307,20.3189,17700.0
2011-04-11 11:20:00,34.12,34.13,34.03,34.03,22800.0,20.3129,20.3189,20.2593,20.2593,22800.0
2011-04-11 11:25:00,34.04,34.05,33.99,33.99,22950.0,20.2653,20.2712,20.2355,20.2355,22950.0
2011-04-11 11:30:00,34.0,34.01,33.97,34.0,19050.0,20.2415,20.2474,20.2236,20.2415,19050.0
2011-04-11 11:35:00,33.99,34.01,33.98,33.99,15600.0,20.2355,20.2474,20.2296,20.2355,15600.0
2011-04-11 11:40:00,33.99,34.03,33.99,34.01,17250.0,20.2355,20.2593,20.2355,20.2474,17250.0
2011-04-11 11:45:00,33.99,34.01,33.95,33.95,14100.0,20.2355,20.2474,20.2117,20.2117,14100.0
2011-04-11 11:50:00,33.95,33.99,33.95,33.99,31350.0,20.2117,20.2355,20.2117,20.2355,31350.0
2011-04-11 11:55:00,33.99,33.99,33.91,33.93,46050.0,20.2355,20.2355,20.1879,20.1998,46050.0
2011-04-11 12:00:00,33.94,33.99,33.94,33.97,57300.0,20.2058,20.2355,20.2058,20.2236,57300.0
2011-04-11 12:05:00,33.96,33.97,33.93,33.96,50250.0,20.2177,20.2236,20.1998,20.2177,50250.0
2011-04-11 12:10:00,33.96,33.99,33.94,33.94,36750.0,20.2177,20.2355,20.2058,20.2058,36750.0
2011-04-11 12:15:00,33.94,33.95,33.91,33.95,18900.0,20.2058,20.2117,20.1879,20.2117,18900.0
2011-04-11 12:20:00,33.95,33.97,33.95,33.95,27600.0,20.2117,20.2236,20.2117,20.2117,27600.0
2011-04-11 12:25:00,33.95,33.98,33.95,33.97,49050.0,20.2117,20.2296,20.2117,20.2236,49050.0
2011-04-11 12:30:00,33.98,33.99,33.97,33.98,13650.0,20.2296,20.2355,20.2236,20.2296,13650.0
2011-04-11 12:35:00,33.98,33.98,33.87,33.89,38700.0,20.2296,20.2296,20.1641,20.176,38700.0
2011-04-11 12:40:00,33.88,33.91,33.84,33.91,17700.0,20.17,20.1879,20.1462,20.1879,17700.0
2011-04-11 12:45:00,33.91,33.92,33.89,33.9,14550.0,20.1879,20.1939,20.176,20.1819,14550.0
2011-04-11 12:50:00,33.9,33.93,33.89,33.9,13350.0,20.1819,20.1998,20.176,20.1819,13350.0
2011-04-11 12:55:00,33.9,33.9,33.84,33.84,37350.0,20.1819,20.1819,20.1462,20.1462,37350.0
2011-04-11 13:00:00,33.85,33.89,33.81,33.88,91050.0,20.1522,20.176,20.1284,20.17,91050.0
2011-04-11 13:05:00,33.87,33.89,33.84,33.89,14550.0,20.1641,20.176,20.1462,20.176,14550.0
2011-04-11 13:10:00,33.9,33.91,33.86,33.89,4500.0,20.1819,20.1879,20.1581,20.176,4500.0
2011-04-11 13:15:00,33.87,33.88,33.81,33.88,13800.0,20.1641,20.17,20.1284,20.17,13800.0
2011-04-11 13:20:00,33.87,33.94,33.87,33.92,8700.0,20.1641,20.2058,20.1641,20.1939,8700.0
2011-04-11 13:25:00,33.92,33.98,33.92,33.95,7500.0,20.1939,20.2296,20.1939,20.2117,7500.0
2011-04-11 13:30:00,33.95,33.96,33.91,33.92,10500.0,20.2117,20.2177,20.1879,20.1939,10500.0
2011-04-11 13:35:00,33.92,33.92,33.85,33.86,12900.0,20.1939,20.1939,20.1522,20.1581,12900.0
2011-04-11 13:40:00,33.86,33.93,33.86,33.91,7800.0,20.1581,20.1998,20.1581,20.1879,7800.0
2011-04-11 13:45:00,33.91,33.91,33.84,33.84,7950.0,20.1879,20.1879,20.1462,20.1462,7950.0
2011-04-11 13:50:00,33.85,33.89,33.83,33.89,16500.0,20.1522,20.176,20.1403,20.176,16500.0
2011-04-11 13:55:00,33.89,33.9,33.85,33.86,8850.0,20.176,20.1819,20.1522,20.1581,8850.0
2011-04-11 14:00:00,33.85,33.9,33.85,33.89,29550.0,20.1522,20.1819,20.1522,20.176,29550.0
2011-04-11 14:05:00,33.89,33.93,33.88,33.93,9900.0,20.176,20.1998,20.17,20.1998,9900.0
2011-04-11 14:10:00,33.93,33.97,33.93,33.95,56400.0,20.1998,20.2236,20.1998,20.2117,56400.0
2011-04-11 14:15:00,33.95,33.98,33.92,33.96,10650.0,20.2117,20.2296,20.1939,20.2177,10650.0
2011-04-11 14:20:00,33.96,33.98,33.93,33.97,41550.0,20.2177,20.2296,20.1998,20.2236,41550.0
2011-04-11 14:25:00,33.97,33.99,33.95,33.97,8400.0,20.2236,20.2355,20.2117,20.2236,8400.0
2011-04-11 14:30:00,33.98,34.01,33.93,33.95,19050.0,20.2296,20.2474,20.1998,20.2117,19050.0
2011-04-11 14:35:00,33.94,33.97,33.91,33.93,24300.0,20.2058,20.2236,20.1879,20.1998,24300.0
2011-04-11 14:40:00,33.93,33.95,33.91,33.93,8550.0,20.1998,20.2117,20.1879,20.1998,8550.0
2011-04-11 14:45:00,33.92,33.93,33.9,33.91,10500.0,20.1939,20.1998,20.1819,20.1879,10500.0
2011-04-11 14:50:00,33.91,33.95,33.9,33.91,21750.0,20.1879,20.2117,20.1819,20.1879,21750.0
2011-04-11 14:55:00,33.91,33.91,33.83,33.87,26850.0,20.1879,20.1879,20.1403,20.1641,26850.0
2011-04-11 15:00:00,33.86,33.87,33.77,33.78,53850.0,20.1581,20.1641,20.1046,20.1105,53850.0
2011-04-11 15:05:00,33.78,33.85,33.77,33.81,31200.0,20.1105,20.1522,20.1046,20.1284,31200.0
2011-04-11 15:10:00,33.81,33.83,33.79,33.82,21300.0,20.1284,20.1403,20.1165,20.1343,21300.0
2011-04-11 15:15:00,33.81,33.84,33.77,33.81,41700.0,20.1284,20.1462,20.1046,20.1284,41700.0
2011-04-11 15:20:00,33.81,33.83,33.79,33.79,43800.0,20.1284,20.1403,20.1165,20.1165,43800.0
2011-04-11 15:25:00,33.79,33.81,33.73,33.73,67500.0,20.1165,20.1284,20.0807,20.0807,67500.0
2011-04-11 15:30:00,33.72,33.73,33.67,33.67,142950.0,20.0748,20.0807,20.045,20.045,142950.0
2011-04-11 15:35:00,33.67,33.68,33.66,33.67,87300.0,20.045,20.051,20.0391,20.045,87300.0
2011-04-11 15:40:00,33.67,33.67,33.66,33.67,96900.0,20.045,20.045,20.0391,20.045,96900.0
2011-04-11 15:45:00,33.67,33.75,33.66,33.75,254250.0,20.045,20.0926,20.0391,20.0926,254250.0
2011-04-11 15:50:00,33.74,33.81,33.73,33.8,122850.0,20.0867,20.1284,20.0807,20.1224,122850.0
2011-04-11 15:55:00,33.8,33.82,33.79,33.82,143700.0,20.1224,20.1343,20.1165,20.1343,143700.0
2011-04-12 09:30:00,33.61,33.65,33.46,33.55,51450.0,20.0093,20.0331,19.92,19.9736,51450.0
2011-04-12 09:35:00,33.55,33.57,33.43,33.53,56100.0,19.9736,19.9855,19.9021,19.9617,56100.0
2011-04-12 09:40:00,33.52,33.57,33.45,33.55,46500.0,19.9557,19.9855,19.914,19.9736,46500.0
2011-04-12 09:45:00,33.57,33.63,33.53,33.57,43650.0,19.9855,20.0212,19.9617,19.9855,43650.0
2011-04-12 09:50:00,33.57,33.57,33.45,33.5,37950.0,19.9855,19.9855,19.914,19.9438,37950.0
2011-04-12 09:55:00,33.51,33.51,33.34,33.36,36300.0,19.9498,19.9498,19.8486,19.8605,36300.0
2011-04-12 10:00:00,33.35,33.4,33.27,33.37,40800.0,19.8545,19.8843,19.8069,19.8664,40800.0
2011-04-12 10:05:00,33.37,33.37,33.17,33.19,77550.0,19.8664,19.8664,19.7474,19.7593,77550.0
2011-04-12 10:10:00,33.18,33.28,33.17,33.25,80550.0,19.7533,19.8128,19.7474,19.795,80550.0
2011-04-12 10:15:00,33.27,33.37,33.27,33.29,36450.0,19.8069,19.8664,19.8069,19.8188,36450.0
2011-04-12 10:20:00,33.3,33.32,33.19,33.22,46800.0,19.8247,19.8367,19.7593,19.7771,46800.0
2011-04-12 10:25:00,33.22,33.29,33.21,33.23,35400.0,19.7771,19.8188,19.7712,19.7831,35400.0
2011-04-12 10:30:00,33.22,33.23,33.2,33.21,45600.0,19.7771,19.7831,19.7652,19.7712,45600.0
2011-04-12 10:35:00,33.21,33.22,33.14,33.18,53850.0,19.7712,19.7771,19.7295,19.7533,53850.0
2011-04-12 10:40:00,33.19,33.25,33.19,33.2,30750.0,19.7593,19.795,19.7593,19.7652,30750.0
2011-04-12 10:45:00,33.19,33.19,33.11,33.15,48150.0,19.7593,19.7593,19.7116,19.7354,48150.0
2011-04-12 10:50:00,33.15,33.18,33.11,33.11,25800.0,19.7354,19.7533,19.7116,19.7116,25800.0
2011-04-12 10:55:00,33.12,33.14,33.07,33.08,82200.0,19.7176,19.7295,19.6878,19.6938,82200.0
2011-04-12 11:00:00,33.09,33.17,33.07,33.12,34800.0,19.6997,19.7474,19.6878,19.7176,34800.0
2011-04-12 11:05:00,33.11,33.17,33.1,33.14,32400.0,19.7116,19.7474,19.7057,19.7295,32400.0
2011-04-12 11:10:00,33.13,33.17,33.12,33.13,28800.0,19.7235,19.7474,19.7176,19.7235,28800.0
2011-04-12 11:15:00,33.13,33.14,33.08,33.09,24600.0,19.7235,19.7295,19.6938,19.6997,24600.0
2011-04-12 11:20:00,33.09,33.12,33.06,33.12,21600.0,19.6997,19.7176,19.6819,19.7176,21600.0
2011-04-12 11:25:00,33.11,33.17,33.11,33.17,31200.0,19.7116,19.7474,19.7116,19.7474,31200.0
2011-04-12 11:30:00,33.16,33.23,33.16,33.21,25050.0,19.7414,19.7831,19.7414,19.7712,25050.0
2011-04-12 11:35:00,33.21,33.24,33.21,33.22,22950.0,19.7712,19.789,19.7712,19.7771,22950.0
2011-04-12 11:40:00,33.22,33.35,33.22,33.35,38700.0,19.7771,19.8545,19.7771,19.8545,38700.0
2011-04-12 11:45:00,33.35,33.38,33.35,33.37,28050.0,19.8545,19.8724,19.8545,19.8664,28050.0
2011-04-12 11:50:00,33.37,33.39,33.36,33.37,22800.0,19.8664,19.8783,19.8605,19.8664,22800.0
2011-04-12 11:55:00,33.37,33.39,33.35,33.38,23100.0,19.8664,19.8783,19.8545,19.8724,23100.0
2011-04-12 12:00:00,33.38,33.43,33.38,33.41,56700.0,19.8724,19.9021,19.8724,19.8902,56700.0
2011-04-12 12:05:00,33.43,33.43,33.39,33.4,12900.0,19.9021,19.9021,19.8783,19.8843,12900.0
2011-04-12 12:10:00,33.4,33.45,33.39,33.44,31200.0,19.8843,19.914,19.8783,19.9081,31200.0
2011-04-12 12:15:00,33.44,33.5,33.44,33.5,25650.0,19.9081,19.9438,19.9081,19.9438,25650.0
2011-04-12 12:20:00,33.49,33.5,33.45,33.46,14250.0,19.9379,19.9438,19.914,19.92,14250.0
2011-04-12 12:25:00,33.45,33.49,33.45,33.46,10650.0,19.914,19.9379,19.914,19.92,10650.0
2011-04-12 12:30:00,33.46,33.46,33.41,33.44,13800.0,19.92,19.92,19.8902,19.9081,13800.0
2011-04-12 12:35:00,33.45,33.46,33.42,33.45,11400.0,19.914,19.92,19.8962,19.914,11400.0
2011-04-12 12:40:00,33.45,33.48,33.44,33.48,14400.0,19.914,19.9319,19.9081,19.9319,14400.0
2011-04-12 12:45:00,33.47,33.51,33.47,33.49,24000.0,19.926,19.9498,19.926,19.9379,24000.0
2011-04-12 12:50:00,33.49,33.49,33.47,33.48,5700.0,19.9379,19.9379,19.926,19.9319,5700.0
2011-04-12 12:55:00,33.47,33.49,33.45,33.48,8850.0,19.926,19.9379,19.914,19.9319,8850.0
2011-04-12 13:00:00,33.48,33.51,33.43,33.49,16350.0,19.9319,19.9498,19.9021,19.9379,16350.0
2011-04-12 13:05:00,33.49,33.5,33.44,33.46,17700.0,19.9379,19.9438,19.9081,19.92,17700.0
2011-04-12 13:10:00,33.46,33.5,33.45,33.45,16050.0,19.92,19.9438,19.914,19.914,16050.0
2011-04-12 13:15:00,33.45,33.46,33.44,33.44,6900.0,19.914,19.92,19.9081,19.9081,6900.0
2011-04-12 13:20:00,33.44,33.5,33.44,33.5,13350.0,19.9081,19.9438,19.9081,19.9438,13350.0
2011-04-12 13:25:00,33.5,33.52,33.48,33.5,20700.0,19.9438,19.9557,19.9319,19.9438,20700.0
2011-04-12 13:30:00,33.5,33.53,33.48,33.5,25950.0,19.9438,19.9617,19.9319,19.9438,25950.0
2011-04-12 13:35:00,33.49,33.5,33.46,33.46,11700.0,19.9379,19.9438,19.92,19.92,11700.0
2011-04-12 13:40:00,33.45,33.48,33.44,33.46,18000.0,19.914,19.9319,19.9081,19.92,18000.0
2011-04-12 13:45:00,33.46,33.51,33.45,33.49,28950.0,19.92,19.9498,19.914,19.9379,28950.0
2011-04-12 13:50:00,33.49,33.49,33.45,33.49,12300.0,19.9379,19.9379,19.914,19.9379,12300.0
2011-04-12 13:55:00,33.49,33.51,33.43,33.43,27150.0,19.9379,19.9498,19.9021,19.9021,27150.0
2011-04-12 14:00:00,33.42,33.49,33.42,33.47,9300.0,19.8962,19.9379,19.8962,19.926,9300.0
2011-04-12 14:05:00,33.47,33.59,33.47,33.56,31800.0,19.926,19.9974,19.926,19.9795,31800.0
2011-04-12 14:10:00,33.56,33.57,33.51,33.51,10050.0,19.9795,19.9855,19.9498,19.9498,10050.0
2011-04-12 14:15:00,33.53,33.57,33.52,33.55,54450.0,19.9617,19.9855,19.9557,19.9736,54450.0
2011-04-12 14:20:00,33.55,33.57,33.55,33.56,44700.0,19.9736,19.9855,19.9736,19.9795,44700.0
2011-04-12 14:25:00,33.56,33.59,33.53,33.55,47850.0,19.9795,19.9974,19.9617,19.9736,47850.0
2011-04-12 14:30:00,33.55,33.55,33.53,33.55,18150.0,19.9736,19.9736,19.9617,19.9736,18150.0
2011-04-12 14:35:00,33.54,33.59,33.52,33.55,41250.0,19.9676,19.9974,19.9557,19.9736,41250.0
2011-04-12 14:40:00,33.55,33.55,33.53,33.53,15450.0,19.9736,19.9736,19.9617,19.9617,15450.0
2011-04-12 14:45:00,33.52,33.55,33.45,33.47,59400.0,19.9557,19.9736,19.914,19.926,59400.0
2011-04-12 14:50:00,33.47,33.47,33.43,33.43,34950.0,19.926,19.926,19.9021,19.9021,34950.0
2011-04-12 14:55:00,33.43,33.48,33.43,33.48,41850.0,19.9021,19.9319,19.9021,19.9319,41850.0
2011-04-12 15:00:00,33.49,33.5,33.45,33.48,36300.0,19.9379,19.9438,19.914,19.9319,36300.0
2011-04-12 15:05:00,33.49,33.51,33.47,33.47,23700.0,19.9379,19.9498,19.926,19.926,23700.0
2011-04-12 15:10:00,33.47,33.53,33.47,33.51,56550.0,19.926,19.9617,19.926,19.9498,56550.0
2011-04-12 15:15:00,33.5,33.52,33.48,33.52,64200.0,19.9438,19.9557,19.9319,19.9557,64200.0
2011-04-12 15:20:00,33.51,33.52,33.46,33.49,143550.0,19.9498,19.9557,19.92,19.9379,143550.0
2011-04-12 15:25:00,33.49,33.49,33.43,33.43,81600.0,19.9379,19.9379,19.9021,19.9021,81600.0
2011-04-12 15:30:00,33.44,33.45,33.41,33.43,44250.0,19.9081,19.914,19.8902,19.9021,44250.0
2011-04-12 15:35:00,33.44,33.47,33.44,33.45,53850.0,19.9081,19.926,19.9081,19.914,53850.0
2011-04-12 15:40:00,33.45,33.47,33.44,33.45,61800.0,19.914,19.926,19.9081,19.914,61800.0
2011-04-12 15:45:00,33.46,33.47,33.43,33.47,55350.0,19.92,19.926,19.9021,19.926,55350.0
2011-04-12 15:50:00,33.46,33.54,33.46,33.51,102750.0,19.92,19.9676,19.92,19.9498,102750.0
2011-04-12 15:55:00,33.51,33.55,33.51,33.53,186900.0,19.9498,19.9736,19.9498,19.9617,186900.0
2011-04-13 09:30:00,33.69,33.91,33.68,33.76,68550.0,20.0569,20.1879,20.051,20.0986,68550.0
2011-04-13 09:35:00,33.75,33.81,33.68,33.71,18150.0,20.0926,20.1284,20.051,20.0688,18150.0
2011-04-13 09:40:00,33.73,33.84,33.71,33.71,13350.0,20.0807,20.1462,20.0688,20.0688,13350.0
2011-04-13 09:45:00,33.7,33.73,33.61,33.71,19950.0,20.0629,20.0807,20.0093,20.0688,19950.0
2011-04-13 09:50:00,33.71,33.79,33.67,33.75,40800.0,20.0688,20.1165,20.045,20.0926,40800.0
2011-04-13 09:55:00,33.74,33.76,33.65,33.65,20850.0,20.0867,20.0986,20.0331,20.0331,20850.0
2011-04-13 10:00:00,33.65,33.67,33.59,33.65,16500.0,20.0331,20.045,19.9974,20.0331,16500.0
2011-04-13 10:05:00,33.65,33.65,33.52,33.53,17850.0,20.0331,20.0331,19.9557,19.9617,17850.0
2011-04-13 10:10:00,33.54,33.55,33.45,33.47,28200.0,19.9676,19.9736,19.914,19.926,28200.0
2011-04-13 10:15:00,33.48,33.57,33.48,33.57,19350.0,19.9319,19.9855,19.9319,19.9855,19350.0
2011-04-13 10:20:00,33.56,33.63,33.53,33.61,16950.0,19.9795,20.0212,19.9617,20.0093,16950.0
2011-04-13 10:25:00,33.59,33.71,33.59,33.71,28350.0,19.9974,20.0688,19.9974,20.0688,28350.0
2011-04-13 10:30:00,33.69,33.76,33.67,33.69,35250.0,20.0569,20.0986,20.045,20.0569,35250.0
2011-04-13 10:35:00,33.68,33.68,33.59,33.6,35550.0,20.051,20.051,19.9974,20.0033,35550.0
2011-04-13 10:40:00,33.59,33.64,33.57,33.63,29400.0,19.9974,20.0272,19.9855,20.0212,29400.0
2011-04-13 10:45:00,33.63,33.84,33.62,33.8,50550.0,20.0212,20.1462,20.0153,20.1224,50550.0
2011-04-13 10:50:00,33.81,33.86,33.79,33.8,27450.0,20.1284,20.1581,20.1165,20.1224,27450.0
2011-04-13 10:55:00,33.8,33.83,33.77,33.83,73650.0,20.1224,20.1403,20.1046,20.1403,73650.0
2011-04-13 11:00:00,33.83,33.85,33.81,33.83,31350.0,20.1403,20.1522,20.1284,20.1403,31350.0
2011-04-13 11:05:00,33.83,33.85,33.8,33.81,62250.0,20.1403,20.1522,20.1224,20.1284,62250.0
2011-04-13 11:10:00,33.81,33.82,33.79,33.81,19500.0,20.1284,20.1343,20.1165,20.1284,19500.0
2011-04-13 11:15:00,33.8,33.8,33.72,33.75,14550.0,20.1224,20.1224,20.0748,20.0926,14550.0
2011-04-13 11:20:00,33.75,33.75,33.65,33.67,23700.0,20.0926,20.0926,20.0331,20.045,23700.0
2011-04-13 11:25:00,33.67,33.67,33.6,33.63,16650.0,20.045,20.045,20.0033,20.0212,16650.0
2011-04-13 11:30:00,33.63,33.63,33.56,33.56,14250.0,20.0212,20.0212,19.9795,19.9795,14250.0
2011-04-13 11:35:00,33.55,33.55,33.4,33.4,26250.0,19.9736,19.9736,19.8843,19.8843,26250.0
2011-04-13 11:40:00,33.41,33.49,33.39,33.49,18300.0,19.8902,19.9379,19.8783,19.9379,18300.0
2011-04-13 11:45:00,33.49,33.51,33.48,33.51,10050.0,19.9379,19.9498,19.9319,19.9498,10050.0
2011-04-13 11:50:00,33.51,33.58,33.51,33.54,28500.0,19.9498,19.9914,19.9498,19.9676,28500.0
2011-04-13 11:55:00,33.54,33.54,33.35,33.35,31650.0,19.9676,19.9676,19.8545,19.8545,31650.0
2011-04-13 12:00:00,33.35,33.45,33.35,33.43,22950.0,19.8545,19.914,19.8545,19.9021,22950.0
2011-04-13 12:05:00,33.43,33.46,33.38,33.45,14400.0,19.9021,19.92,19.8724,19.914,14400.0
2011-04-13 12:10:00,33.45,33.47,33.42,33.43,29100.0,19.914,19.926,19.8962,19.9021,29100.0
2011-04-13 12:15:00,33.43,33.47,33.43,33.44,18600.0,19.9021,19.926,19.9021,19.9081,18600.0
2011-04-13 12:20:00,33.44,33.45,33.42,33.43,34200.0,19.9081,19.914,19.8962,19.9021,34200.0
2011-04-13 12:25:00,33.43,33.45,33.41,33.44,10800.0,19.9021,19.914,19.8902,19.9081,10800.0
2011-04-13 12:30:00,33.43,33.43,33.35,33.35,11550.0,19.9021,19.9021,19.8545,19.8545,11550.0
2011-04-13 12:35:00,33.35,33.35,33.19,33.23,46050.0,19.8545,19.8545,19.7593,19.7831,46050.0
2011-04-13 12:40:00,33.24,33.25,33.2,33.21,34950.0,19.789,19.795,19.7652,19.7712,34950.0
2011-04-13 12:45:00,33.23,33.25,33.15,33.25,36600.0,19.7831,19.795,19.7354,19.795,36600.0
2011-04-13 12:50:00,33.26,33.29,33.2,33.26,23550.0,19.8009,19.8188,19.7652,19.8009,23550.0
2011-04-13 12:55:00,33.26,33.28,33.23,33.23,14550.0,19.8009,19.8128,19.7831,19.7831,14550.0
2011-04-13 13:00:00,33.24,33.31,33.21,33.3,37200.0,19.789,19.8307,19.7712,19.8247,37200.0
2011-04-13 13:05:00,33.3,33.31,33.27,33.27,12450.0,19.8247,19.8307,19.8069,19.8069,12450.0
2011-04-13 13:10:00,33.29,33.31,33.25,33.25,8550.0,19.8188,19.8307,19.795,19.795,8550.0
2011-04-13 13:15:00,33.26,33.29,33.25,33.27,9900.0,19.8009,19.8188,19.795,19.8069,9900.0
2011-04-13 13:20:00,33.27,33.3,33.27,33.3,10200.0,19.8069,19.8247,19.8069,19.8247,10200.0
2011-04-13 13:25:00,33.29,33.29,33.25,33.28,16800.0,19.8188,19.8188,19.795,19.8128,16800.0
2011-04-13 13:30:00,33.28,33.3,33.27,33.29,11250.0,19.8128,19.8247,19.8069,19.8188,11250.0
2011-04-13 13:35:00,33.3,33.3,33.24,33.26,12300.0,19.8247,19.8247,19.789,19.8009,12300.0
2011-04-13 13:40:00,33.26,33.28,33.24,33.27,9450.0,19.8009,19.8128,19.789,19.8069,9450.0
2011-04-13 13:45:00,33.25,33.31,33.25,33.3,47700.0,19.795,19.8307,19.795,19.8247,47700.0
2011-04-13 13:50:00,33.29,33.29,33.25,33.28,16200.0,19.8188,19.8188,19.795,19.8128,16200.0
2011-04-13 13:55:00,33.29,33.29,33.22,33.27,27900.0,19.8188,19.8188,19.7771,19.8069,27900.0
2011-04-13 14:00:00,33.27,33.33,33.27,33.32,30150.0,19.8069,19.8426,19.8069,19.8367,30150.0
2011-04-13 14:05:00,33.31,33.33,33.29,33.33,11700.0,19.8307,19.8426,19.8188,19.8426,11700.0
2011-04-13 14:10:00,33.33,33.36,33.29,33.29,23550.0,19.8426,19.8605,19.8188,19.8188,23550.0
2011-04-13 14:15:00,33.29,33.32,33.28,33.31,16800.0,19.8188,19.8367,19.8128,19.8307,16800.0
2011-04-13 14:20:00,33.29,33.37,33.29,33.37,22200.0,19.8188,19.8664,19.8188,19.8664,22200.0
2011-04-13 14:25:00,33.37,33.41,33.35,33.37,30600.0,19.8664,19.8902,19.8545,19.8664,30600.0
2011-04-13 14:30:00,33.37,33.37,33.33,33.35,15750.0,19.8664,19.8664,19.8426,19.8545,15750.0
2011-04-13 14:35:00,33.35,33.38,33.31,33.31,17400.0,19.8545,19.8724,19.8307,19.8307,17400.0
2011-04-13 14:40:00,33.31,33.42,33.31,33.4,46200.0,19.8307,19.8962,19.8307,19.8843,46200.0
2011-04-13 14:45:00,33.41,33.43,33.37,33.39,32850.0,19.8902,19.9021,19.8664,19.8783,32850.0
2011-04-13 14:50:00,33.38,33.45,33.38,33.4,24600.0,19.8724,19.914,19.8724,19.8843,24600.0
2011-04-13 14:55:00,33.42,33.43,33.41,33.41,11700.0,19.8962,19.9021,19.8902,19.8902,11700.0
2011-04-13 15:00:00,33.41,33.51,33.41,33.47,42750.0,19.8902,19.9498,19.8902,19.926,42750.0
2011-04-13 15:05:00,33.48,33.5,33.45,33.49,38850.0,19.9319,19.9438,19.914,19.9379,38850.0
2011-04-13 15:10:00,33.49,33.49,33.46,33.47,22200.0,19.9379,19.9379,19.92,19.926,22200.0
2011-04-13 15:15:00,33.47,33.52,33.45,33.52,36300.0,19.926,19.9557,19.914,19.9557,36300.0
2011-04-13 15:20:00,33.53,33.53,33.47,33.47,27750.0,19.9617,19.9617,19.926,19.926,27750.0
2011-04-13 15:25:00,33.48,33.49,33.45,33.45,33750.0,19.9319,19.9379,19.914,19.914,33750.0
2011-04-13 15:30:00,33.45,33.51,33.41,33.43,46350.0,19.914,19.9498,19.8902,19.9021,46350.0
2011-04-13 15:35:00,33.43,33.5,33.41,33.45,51000.0,19.9021,19.9438,19.8902,19.914,51000.0
2011-04-13 15:40:00,33.45,33.47,33.42,33.45,77850.0,19.914,19.926,19.8962,19.914,77850.0
2011-04-13 15:45:00,33.45,33.45,33.39,33.43,67350.0,19.914,19.914,19.8783,19.9021,67350.0
2011-04-13 15:50:00,33.43,33.45,33.4,33.43,81150.0,19.9021,19.914,19.8843,19.9021,81150.0
2011-04-13 15:55:00,33.43,33.45,33.41,33.42,84750.0,19.9021,19.914,19.8902,19.8962,84750.0
2011-04-14 09:30:00,33.13,33.31,33.1,33.24,66600.0,19.7235,19.8307,19.7057,19.789,66600.0
2011-04-14 09:35:00,33.24,33.32,33.13,33.13,19050.0,19.789,19.8367,19.7235,19.7235,19050.0
2011-04-14 09:40:00,33.17,33.24,32.99,33.01,33000.0,19.7474,19.789,19.6402,19.6521,33000.0
2011-04-14 09:45:00,32.99,33.0,32.82,32.87,80550.0,19.6402,19.6461,19.539,19.5687,80550.0
2011-04-14 09:50:00,32.86,32.97,32.81,32.93,22050.0,19.5628,19.6283,19.533,19.6045,22050.0
2011-04-14 09:55:00,32.92,33.07,32.91,33.05,20550.0,19.5985,19.6878,19.5926,19.6759,20550.0
2011-04-14 10:00:00,33.05,33.19,33.05,33.15,25800.0,19.6759,19.7593,19.6759,19.7354,25800.0
2011-04-14 10:05:00,33.14,33.19,33.09,33.14,49350.0,19.7295,19.7593,19.6997,19.7295,49350.0
2011-04-14 10:10:00,33.13,33.2,33.13,33.17,66150.0,19.7235,19.7652,19.7235,19.7474,66150.0
2011-04-14 10:15:00,33.16,33.33,33.16,33.31,36000.0,19.7414,19.8426,19.7414,19.8307,36000.0
2011-04-14 10:20:00,33.3,33.34,33.23,33.26,35550.0,19.8247,19.8486,19.7831,19.8009,35550.0
2011-04-14 10:25:00,33.27,33.31,33.25,33.29,81750.0,19.8069,19.8307,19.795,19.8188,81750.0
2011-04-14 10:30:00,33.29,33.3,33.27,33.27,19350.0,19.8188,19.8247,19.8069,19.8069,19350.0
2011-04-14 10:35:00,33.27,33.29,33.23,33.23,42750.0,19.8069,19.8188,19.7831,19.7831,42750.0
2011-04-14 10:40:00,33.24,33.27,33.16,33.17,26100.0,19.789,19.8069,19.7414,19.7474,26100.0
2011-04-14 10:45:00,33.17,33.19,33.15,33.17,18000.0,19.7474,19.7593,19.7354,19.7474,18000.0
2011-04-14 10:50:00,33.16,33.19,33.15,33.15,24450.0,19.7414,19.7593,19.7354,19.7354,24450.0
2011-04-14 10:55:00,33.15,33.17,33.12,33.15,28050.0,19.7354,19.7474,19.7176,19.7354,28050.0
2011-04-14 11:00:00,33.15,33.2,33.14,33.17,25350.0,19.7354,19.7652,19.7295,19.7474,25350.0
2011-04-14 11:05:00,33.17,33.21,33.15,33.15,14850.0,19.7474,19.7712,19.7354,19.7354,14850.0
2011-04-14 11:10:00,33.15,33.15,33.09,33.1,14550.0,19.7354,19.7354,19.6997,19.7057,14550.0
2011-04-14 11:15:00,33.09,33.11,33.03,33.11,31200.0,19.6997,19.7116,19.664,19.7116,31200.0
2011-04-14 11:20:00,33.11,33.14,33.11,33.11,7800.0,19.7116,19.7295,19.7116,19.7116,7800.0
2011-04-14 11:25:00,33.11,33.15,33.03,33.08,22050.0,19.7116,19.7354,19.664,19.6938,22050.0
2011-04-14 11:30:00,33.07,33.1,33.05,33.05,12600.0,19.6878,19.7057,19.6759,19.6759,12600.0
2011-04-14 11:35:00,33.05,33.05,33.01,33.03,11400.0,19.6759,19.6759,19.6521,19.664,11400.0
2011-04-14 11:40:00,33.04,33.05,32.97,33.01,12000.0,19.67,19.6759,19.6283,19.6521,12000.0
2011-04-14 11:45:00,33.03,33.05,33.02,33.03,31200.0,19.664,19.6759,19.658,19.664,31200.0
2011-04-14 11:50:00,33.03,33.08,33.01,33.08,13350.0,19.664,19.6938,19.6521,19.6938,13350.0
2011-04-14 11:55:00,33.08,33.1,33.05,33.09,19800.0,19.6938,19.7057,19.6759,19.6997,19800.0
2011-04-14 12:00:00,33.09,33.14,33.09,33.14,25350.0,19.6997,19.7295,19.6997,19.7295,25350.0
2011-04-14 12:05:00,33.14,33.14,33.11,33.12,4350.0,19.7295,19.7295,19.7116,19.7176,4350.0
2011-04-14 12:10:00,33.12,33.16,33.11,33.15,20550.0,19.7176,19.7414,19.7116,19.7354,20550.0
2011-04-14 12:15:00,33.15,33.17,33.15,33.15,25950.0,19.7354,19.7474,19.7354,19.7354,25950.0
2011-04-14 12:20:00,33.15,33.18,33.13,33.13,24450.0,19.7354,19.7533,19.7235,19.7235,24450.0
2011-04-14 12:25:00,33.13,33.17,33.13,33.17,22650.0,19.7235,19.7474,19.7235,19.7474,22650.0
2011-04-14 12:30:00,33.17,33.17,33.13,33.16,88950.0,19.7474,19.7474,19.7235,19.7414,88950.0
2011-04-14 12:35:00,33.15,33.15,33.13,33.13,12300.0,19.7354,19.7354,19.7235,19.7235,12300.0
2011-04-14 12:40:00,33.14,33.15,33.11,33.15,8700.0,19.7295,19.7354,19.7116,19.7354,8700.0
2011-04-14 12:45:00,33.15,33.15,33.13,33.13,6750.0,19.7354,19.7354,19.7235,19.7235,6750.0
2011-04-14 12:50:00,33.13,33.15,33.13,33.15,9300.0,19.7235,19.7354,19.7235,19.7354,9300.0
2011-04-14 12:55:00,33.15,33.19,33.15,33.19,12600.0,19.7354,19.7593,19.7354,19.7593,12600.0
2011-04-14 13:00:00,33.19,33.2,33.17,33.17,19950.0,19.7593,19.7652,19.7474,19.7474,19950.0
2011-04-14 13:05:00,33.17,33.17,33.13,33.14,16800.0,19.7474,19.7474,19.7235,19.7295,16800.0
2011-04-14 13:10:00,33.15,33.17,33.15,33.16,21150.0,19.7354,19.7474,19.7354,19.7414,21150.0
2011-04-14 13:15:00,33.17,33.17,33.13,33.15,17100.0,19.7474,19.7474,19.7235,19.7354,17100.0
2011-04-14 13:20:00,33.15,33.15,33.1,33.1,21000.0,19.7354,19.7354,19.7057,19.7057,21000.0
2011-04-14 13:25:00,33.1,33.14,33.09,33.1,25050.0,19.7057,19.7295,19.6997,19.7057,25050.0
2011-04-14 13:30:00,33.1,33.11,33.06,33.08,12900.0,19.7057,19.7116,19.6819,19.6938,12900.0
2011-04-14 13:35:00,33.09,33.11,33.09,33.09,8850.0,19.6997,19.7116,19.6997,19.6997,8850.0
2011-04-14 13:40:00,33.09,33.09,33.03,33.07,28200.0,19.6997,19.6997,19.664,19.6878,28200.0
2011-04-14 13:45:00,33.07,33.1,33.07,33.07,22350.0,19.6878,19.7057,19.6878,19.6878,22350.0
2011-04-14 13:50:00,33.07,33.08,33.03,33.05,16950.0,19.6878,19.6938,19.664,19.6759,16950.0
2011-04-14 13:55:00,33.04,33.05,33.01,33.03,19800.0,19.67,19.6759,19.6521,19.664,19800.0
2011-04-14 14:00:00,33.03,33.06,33.03,33.04,31950.0,19.664,19.6819,19.664,19.67,31950.0
2011-04-14 14:05:00,33.04,33.11,33.03,33.11,13800.0,19.67,19.7116,19.664,19.7116,13800.0
2011-04-14 14:10:00,33.11,33.11,33.07,33.11,8700.0,19.7116,19.7116,19.6878,19.7116,8700.0
2011-04-14 14:15:00,33.11,33.13,33.11,33.13,7800.0,19.7116,19.7235,19.7116,19.7235,7800.0
2011-04-14 14:20:00,33.13,33.17,33.13,33.14,6300.0,19.7235,19.7474,19.7235,19.7295,6300.0
2011-04-14 14:25:00,33.14,33.19,33.14,33.17,26700.0,19.7295,19.7593,19.7295,19.7474,26700.0
2011-04-14 14:30:00,33.17,33.21,33.17,33.2,21750.0,19.7474,19.7712,19.7474,19.7652,21750.0
2011-04-14 14:35:00,33.21,33.21,33.19,33.2,13650.0,19.7712,19.7712,19.7593,19.7652,13650.0
2011-04-14 14:40:00,33.2,33.21,33.17,33.17,17700.0,19.7652,19.7712,19.7474,19.7474,17700.0
2011-04-14 14:45:00,33.17,33.21,33.15,33.19,8250.0,19.7474,19.7712,19.7354,19.7593,8250.0
2011-04-14 14:50:00,33.19,33.23,33.19,33.22,13200.0,19.7593,19.7831,19.7593,19.7771,13200.0
2011-04-14 14:55:00,33.21,33.25,33.2,33.23,22050.0,19.7712,19.795,19.7652,19.7831,22050.0
2011-04-14 15:00:00,33.24,33.29,33.21,33.27,40200.0,19.789,19.8188,19.7712,19.8069,40200.0
2011-04-14 15:05:00,33.28,33.29,33.25,33.26,20850.0,19.8128,19.8188,19.795,19.8009,20850.0
2011-04-14 15:10:00,33.26,33.3,33.23,33.29,39000.0,19.8009,19.8247,19.7831,19.8188,39000.0
2011-04-14 15:15:00,33.29,33.35,33.28,33.33,42900.0,19.8188,19.8545,19.8128,19.8426,42900.0
2011-04-14 15:20:00,33.33,33.35,33.31,33.33,43800.0,19.8426,19.8545,19.8307,19.8426,43800.0
2011-04-14 15:25:00,33.33,33.35,33.33,33.34,35100.0,19.8426,19.8545,19.8426,19.8486,35100.0
2011-04-14 15:30:00,33.34,33.36,33.3,33.31,79650.0,19.8486,19.8605,19.8247,19.8307,79650.0
2011-04-14 15:35:00,33.32,33.4,33.31,33.38,49350.0,19.8367,19.8843,19.8307,19.8724,49350.0
2011-04-14 15:40:00,33.37,33.41,33.35,33.36,61200.0,19.8664,19.8902,19.8545,19.8605,61200.0
2011-04-14 15:45:00,33.37,33.39,33.33,33.37,73200.0,19.8664,19.8783,19.8426,19.8664,73200.0
2011-04-14 15:50:00,33.37,33.41,33.33,33.38,107850.0,19.8664,19.8902,19.8426,19.8724,107850.0
2011-04-14 15:55:00,33.38,33.39,33.33,33.33,164100.0,19.8724,19.8783,19.8426,19.8426,164100.0
2011-04-15 09:30:00,33.43,33.47,33.22,33.41,691200.0,19.9021,19.926,19.7771,19.8902,691200.0
2011-04-15 09:35:00,33.43,33.53,33.38,33.38,39750.0,19.9021,19.9617,19.8724,19.8724,39750.0
2011-04-15 09:40:00,33.36,33.41,33.27,33.31,117600.0,19.8605,19.8902,19.8069,19.8307,117600.0
2011-04-15 09:45:00,33.29,33.4,33.27,33.28,65850.0,19.8188,19.8843,19.8069,19.8128,65850.0
2011-04-15 09:50:00,33.28,33.33,33.23,33.3,33150.0,19.8128,19.8426,19.7831,19.8247,33150.0
2011-04-15 09:55:00,33.31,33.39,33.29,33.35,83850.0,19.8307,19.8783,19.8188,19.8545,83850.0
2011-04-15 10:00:00,33.37,33.55,33.37,33.51,55200.0,19.8664,19.9736,19.8664,19.9498,55200.0
2011-04-15 10:05:00,33.51,33.55,33.49,33.49,21150.0,19.9498,19.9736,19.9379,19.9379,21150.0
2011-04-15 10:10:00,33.49,33.51,33.43,33.45,27150.0,19.9379,19.9498,19.9021,19.914,27150.0
2011-04-15 10:15:00,33.45,33.45,33.31,33.31,85950.0,19.914,19.914,19.8307,19.8307,85950.0
2011-04-15 10:20:00,33.31,33.35,33.3,33.33,85650.0,19.8307,19.8545,19.8247,19.8426,85650.0
2011-04-15 10:25:00,33.33,33.54,33.33,33.44,137850.0,19.8426,19.9676,19.8426,19.9081,137850.0
2011-04-15 10:30:00,33.43,33.5,33.32,33.37,80700.0,19.9021,19.9438,19.8367,19.8664,80700.0
2011-04-15 10:35:00,33.39,33.39,33.3,33.33,51450.0,19.8783,19.8783,19.8247,19.8426,51450.0
2011-04-15 10:40:00,33.33,33.38,33.31,33.37,32100.0,19.8426,19.8724,19.8307,19.8664,32100.0
2011-04-15 10:45:00,33.37,33.39,33.29,33.38,41850.0,19.8664,19.8783,19.8188,19.8724,41850.0
2011-04-15 10:50:00,33.38,33.45,33.38,33.43,24750.0,19.8724,19.914,19.8724,19.9021,24750.0
2011-04-15 10:55:00,33.43,33.45,33.41,33.44,17700.0,19.9021,19.914,19.8902,19.9081,17700.0
2011-04-15 11:00:00,33.43,33.45,33.41,33.42,30150.0,19.9021,19.914,19.8902,19.8962,30150.0
2011-04-15 11:05:00,33.42,33.42,33.36,33.36,11550.0,19.8962,19.8962,19.8605,19.8605,11550.0
2011-04-15 11:10:00,33.35,33.38,33.35,33.37,44100.0,19.8545,19.8724,19.8545,19.8664,44100.0
2011-04-15 11:15:00,33.37,33.39,33.35,33.38,44400.0,19.8664,19.8783,19.8545,19.8724,44400.0
2011-04-15 11:20:00,33.38,33.55,33.38,33.52,85050.0,19.8724,19.9736,19.8724,19.9557,85050.0
2011-04-15 11:25:00,33.51,33.59,33.48,33.59,28050.0,19.9498,19.9974,19.9319,19.9974,28050.0
2011-04-15 11:30:00,33.6,33.63,33.59,33.59,19200.0,20.0033,20.0212,19.9974,19.9974,19200.0
2011-04-15 11:35:00,33.59,33.62,33.59,33.62,22350.0,19.9974,20.0153,19.9974,20.0153,22350.0
2011-04-15 11:40:00,33.6,33.64,33.59,33.64,30000.0,20.0033,20.0272,19.9974,20.0272,30000.0
2011-04-15 11:45:00,33.64,33.67,33.62,33.63,43500.0,20.0272,20.045,20.0153,20.0212,43500.0
2011-04-15 11:50:00,33.63,33.63,33.61,33.62,10350.0,20.0212,20.0212,20.0093,20.0153,10350.0
2011-04-15 11:55:00,33.61,33.66,33.61,33.64,22650.0,20.0093,20.0391,20.0093,20.0272,22650.0
2011-04-15 12:00:00,33.64,33.68,33.64,33.68,16500.0,20.0272,20.051,20.0272,20.051,16500.0
2011-04-15 12:05:00,33.67,33.73,33.67,33.72,24150.0,20.045,20.0807,20.045,20.0748,24150.0
2011-04-15 12:10:00,33.72,33.82,33.72,33.81,31950.0,20.0748,20.1343,20.0748,20.1284,31950.0
2011-04-15 12:15:00,33.81,33.85,33.81,33.83,26400.0,20.1284,20.1522,20.1284,20.1403,26400.0
2011-04-15 12:20:00,33.83,33.84,33.79,33.79,24000.0,20.1403,20.1462,20.1165,20.1165,24000.0
2011-04-15 12:25:00,33.79,33.83,33.79,33.81,22950.0,20.1165,20.1403,20.1165,20.1284,22950.0
2011-04-15 12:30:00,33.8,33.86,33.8,33.86,15750.0,20.1224,20.1581,20.1224,20.1581,15750.0
2011-04-15 12:35:00,33.87,33.99,33.86,33.99,66450.0,20.1641,20.2355,20.1581,20.2355,66450.0
2011-04-15 12:40:00,33.98,34.0,33.92,33.92,39900.0,20.2296,20.2415,20.1939,20.1939,39900.0
2011-04-15 12:45:00,33.91,34.08,33.91,34.07,72900.0,20.1879,20.2891,20.1879,20.2832,72900.0
2011-04-15 12:50:00,34.07,34.27,34.07,34.26,186150.0,20.2832,20.4022,20.2832,20.3963,186150.0
2011-04-15 12:55:00,34.27,34.27,34.1,34.11,90300.0,20.4022,20.4022,20.301,20.307,90300.0
2011-04-15 13:00:00,34.11,34.15,33.97,34.01,54900.0,20.307,20.3308,20.2236,20.2474,54900.0
2011-04-15 13:05:00,34.01,34.02,33.93,33.94,26100.0,20.2474,20.2534,20.1998,20.2058,26100.0
2011-04-15 13:10:00,33.95,33.95,33.91,33.95,18450.0,20.2117,20.2117,20.1879,20.2117,18450.0
2011-04-15 13:15:00,33.95,33.97,33.88,33.88,27450.0,20.2117,20.2236,20.17,20.17,27450.0
2011-04-15 13:20:00,33.88,33.93,33.85,33.93,34800.0,20.17,20.1998,20.1522,20.1998,34800.0
2011-04-15 13:25:00,33.94,33.96,33.86,33.87,48900.0,20.2058,20.2177,20.1581,20.1641,48900.0
2011-04-15 13:30:00,33.86,33.9,33.85,33.9,15600.0,20.1581,20.1819,20.1522,20.1819,15600.0
2011-04-15 13:35:00,33.89,33.91,33.89,33.91,23100.0,20.176,20.1879,20.176,20.1879,23100.0
2011-04-15 13:40:00,33.9,33.91,33.88,33.91,30900.0,20.1819,20.1879,20.17,20.1879,30900.0
2011-04-15 13:45:00,33.92,33.96,33.91,33.95,20100.0,20.1939,20.2177,20.1879,20.2117,20100.0
2011-04-15 13:50:00,33.94,33.95,33.93,33.94,18750.0,20.2058,20.2117,20.1998,20.2058,18750.0
2011-04-15 13:55:00,33.95,33.97,33.94,33.94,30900.0,20.2117,20.2236,20.2058,20.2058,30900.0
2011-04-15 14:00:00,33.95,34.0,33.94,34.0,33000.0,20.2117,20.2415,20.2058,20.2415,33000.0
2011-04-15 14:05:00,33.99,34.0,33.96,34.0,27000.0,20.2355,20.2415,20.2177,20.2415,27000.0
2011-04-15 14:10:00,34.0,34.03,33.97,33.97,33300.0,20.2415,20.2593,20.2236,20.2236,33300.0
2011-04-15 14:15:00,33.96,34.01,33.95,34.01,52050.0,20.2177,20.2474,20.2117,20.2474,52050.0
2011-04-15 14:20:00,34.01,34.07,34.0,34.07,40200.0,20.2474,20.2832,20.2415,20.2832,40200.0
2011-04-15 14:25:00,34.06,34.1,34.06,34.08,52050.0,20.2772,20.301,20.2772,20.2891,52050.0
2011-04-15 14:30:00,34.09,34.14,34.08,34.14,63000.0,20.2951,20.3248,20.2891,20.3248,63000.0
2011-04-15 14:35:00,34.14,34.15,34.13,34.14,36900.0,20.3248,20.3308,20.3189,20.3248,36900.0
2011-04-15 14:40:00,34.14,34.15,34.13,34.14,26850.0,20.3248,20.3308,20.3189,20.3248,26850.0
2011-04-15 14:45:00,34.13,34.14,34.11,34.11,75600.0,20.3189,20.3248,20.307,20.307,75600.0
2011-04-15 14:50:00,34.11,34.13,34.09,34.13,67650.0,20.307,20.3189,20.2951,20.3189,67650.0
2011-04-15 14:55:00,34.13,34.19,34.13,34.19,73650.0,20.3189,20.3546,20.3189,20.3546,73650.0
2011-04-15 15:00:00,34.18,34.19,34.15,34.18,58950.0,20.3486,20.3546,20.3308,20.3486,58950.0
2011-04-15 15:05:00,34.19,34.21,34.17,34.18,91800.0,20.3546,20.3665,20.3427,20.3486,91800.0
2011-04-15 15:10:00,34.18,34.21,34.17,34.21,95550.0,20.3486,20.3665,20.3427,20.3665,95550.0
2011-04-15 15:15:00,34.21,34.27,34.18,34.25,92850.0,20.3665,20.4022,20.3486,20.3903,92850.0
2011-04-15 15:20:00,34.25,34.29,34.23,34.29,105750.0,20.3903,20.4141,20.3784,20.4141,105750.0
2011-04-15 15:25:00,34.29,34.3,34.23,34.28,97650.0,20.4141,20.4201,20.3784,20.4082,97650.0
2011-04-15 15:30:00,34.28,34.29,34.25,34.28,102900.0,20.4082,20.4141,20.3903,20.4082,102900.0
2011-04-15 15:35:00,34.29,34.31,34.26,34.31,132450.0,20.4141,20.426,20.3963,20.426,132450.0
2011-04-15 15:40:00,34.31,34.34,34.29,34.29,143550.0,20.426,20.4439,20.4141,20.4141,143550.0
2011-04-15 15:45:00,34.29,34.31,34.26,34.29,142050.0,20.4141,20.426,20.3963,20.4141,142050.0
2011-04-15 15:50:00,34.29,34.29,34.25,34.28,235500.0,20.4141,20.4141,20.3903,20.4082,235500.0
2011-04-15 15:55:00,34.27,34.32,34.27,34.29,239850.0,20.4022,20.432,20.4022,20.4141,239850.0
2011-04-18 09:30:00,33.7,33.76,33.23,33.26,105150.0,20.0629,20.0986,19.7831,19.8009,105150.0
2011-04-18 09:35:00,33.25,33.43,33.25,33.42,55350.0,19.795,19.9021,19.795,19.8962,55350.0
2011-04-18 09:40:00,33.38,33.57,33.35,33.47,67500.0,19.8724,19.9855,19.8545,19.926,67500.0
2011-04-18 09:45:00,33.46,33.62,33.43,33.47,92250.0,19.92,20.0153,19.9021,19.926,92250.0
2011-04-18 09:50:00,33.46,33.48,33.25,33.31,64950.0,19.92,19.9319,19.795,19.8307,64950.0
2011-04-18 09:55:00,33.31,33.31,33.13,33.19,131550.0,19.8307,19.8307,19.7235,19.7593,131550.0
2011-04-18 10:00:00,33.19,33.26,33.13,33.22,87750.0,19.7593,19.8009,19.7235,19.7771,87750.0
2011-04-18 10:05:00,33.22,33.22,33.01,33.08,46350.0,19.7771,19.7771,19.6521,19.6938,46350.0
2011-04-18 10:10:00,33.08,33.21,33.07,33.18,66000.0,19.6938,19.7712,19.6878,19.7533,66000.0
2011-04-18 10:15:00,33.18,33.23,33.11,33.12,60150.0,19.7533,19.7831,19.7116,19.7176,60150.0
2011-04-18 10:20:00,33.14,33.38,33.13,33.33,111450.0,19.7295,19.8724,19.7235,19.8426,111450.0
2011-04-18 10:25:00,33.33,33.34,33.1,33.13,81750.0,19.8426,19.8486,19.7057,19.7235,81750.0
2011-04-18 10:30:00,33.13,33.23,33.11,33.14,32400.0,19.7235,19.7831,19.7116,19.7295,32400.0
2011-04-18 10:35:00,33.15,33.25,33.15,33.2,37650.0,19.7354,19.795,19.7354,19.7652,37650.0
2011-04-18 10:40:00,33.18,33.24,33.16,33.18,30450.0,19.7533,19.789,19.7414,19.7533,30450.0
2011-04-18 10:45:00,33.16,33.22,33.04,33.04,66750.0,19.7414,19.7771,19.67,19.67,66750.0
2011-04-18 10:50:00,33.04,33.18,33.02,33.15,49500.0,19.67,19.7533,19.658,19.7354,49500.0
2011-04-18 10:55:00,33.15,33.17,33.01,33.05,36900.0,19.7354,19.7474,19.6521,19.6759,36900.0
2011-04-18 11:00:00,33.04,33.13,33.0,33.01,68850.0,19.67,19.7235,19.6461,19.6521,68850.0
2011-04-18 11:05:00,33.0,33.05,32.93,32.98,31650.0,19.6461,19.6759,19.6045,19.6342,31650.0
2011-04-18 11:10:00,32.96,33.06,32.96,33.0,35850.0,19.6223,19.6819,19.6223,19.6461,35850.0
2011-04-18 11:15:00,33.0,33.08,33.0,33.05,28800.0,19.6461,19.6938,19.6461,19.6759,28800.0
2011-04-18 11:20:00,33.05,33.12,33.05,33.09,19800.0,19.6759,19.7176,19.6759,19.6997,19800.0
2011-04-18 11:25:00,33.09,33.17,33.07,33.15,35250.0,19.6997,19.7474,19.6878,19.7354,35250.0
2011-04-18 11:30:00,33.15,33.17,33.11,33.14,23250.0,19.7354,19.7474,19.7116,19.7295,23250.0
2011-04-18 11:35:00,33.12,33.17,33.11,33.15,22350.0,19.7176,19.7474,19.7116,19.7354,22350.0
2011-04-18 11:40:00,33.15,33.23,33.1,33.21,36000.0,19.7354,19.7831,19.7057,19.7712,36000.0
2011-04-18 11:45:00,33.23,33.25,33.21,33.25,20100.0,19.7831,19.795,19.7712,19.795,20100.0
2011-04-18 11:50:00,33.24,33.25,33.22,33.23,12600.0,19.789,19.795,19.7771,19.7831,12600.0
2011-04-18 11:55:00,33.23,33.27,33.2,33.27,77700.0,19.7831,19.8069,19.7652,19.8069,77700.0
2011-04-18 12:00:00,33.27,33.29,33.23,33.24,37650.0,19.8069,19.8188,19.7831,19.789,37650.0
2011-04-18 12:05:00,33.24,33.36,33.23,33.34,46950.0,19.789,19.8605,19.7831,19.8486,46950.0
2011-04-18 12:10:00,33.34,33.4,33.33,33.35,49200.0,19.8486,19.8843,19.8426,19.8545,49200.0
2011-04-18 12:15:00,33.35,33.37,33.34,33.36,8250.0,19.8545,19.8664,19.8486,19.8605,8250.0
2011-04-18 12:20:00,33.35,33.35,33.25,33.27,16950.0,19.8545,19.8545,19.795,19.8069,16950.0
2011-04-18 12:25:00,33.27,33.29,33.23,33.29,21750.0,19.8069,19.8188,19.7831,19.8188,21750.0
2011-04-18 12:30:00,33.28,33.29,33.24,33.25,19500.0,19.8128,19.8188,19.789,19.795,19500.0
2011-04-18 12:35:00,33.27,33.29,33.26,33.27,12000.0,19.8069,19.8188,19.8009,19.8069,12000.0
2011-04-18 12:40:00,33.26,33.26,33.21,33.21,33000.0,19.8009,19.8009,19.7712,19.7712,33000.0
2011-04-18 12:45:00,33.22,33.24,33.21,33.22,18750.0,19.7771,19.789,19.7712,19.7771,18750.0
2011-04-18 12:50:00,33.22,33.25,33.21,33.25,28050.0,19.7771,19.795,19.7712,19.795,28050.0
2011-04-18 12:55:00,33.25,33.32,33.25,33.32,30750.0,19.795,19.8367,19.795,19.8367,30750.0
2011-04-18 13:00:00,33.33,33.35,33.25,33.27,22950.0,19.8426,19.8545,19.795,19.8069,22950.0
2011-04-18 13:05:00,33.26,33.27,33.23,33.25,22650.0,19.8009,19.8069,19.7831,19.795,22650.0
2011-04-18 13:10:00,33.25,33.32,33.24,33.31,28650.0,19.795,19.8367,19.789,19.8307,28650.0
2011-04-18 13:15:00,33.31,33.31,33.23,33.3,18300.0,19.8307,19.8307,19.7831,19.8247,18300.0
2011-04-18 13:20:00,33.3,33.32,33.27,33.28,27900.0,19.8247,19.8367,19.8069,19.8128,27900.0
2011-04-18 13:25:00,33.28,33.31,33.25,33.28,30900.0,19.8128,19.8307,19.795,19.8128,30900.0
2011-04-18 13:30:00,33.27,33.27,33.25,33.27,24600.0,19.8069,19.8069,19.795,19.8069,24600.0
2011-04-18 13:35:00,33.28,33.29,33.27,33.29,19050.0,19.8128,19.8188,19.8069,19.8188,19050.0
2011-04-18 13:40:00,33.29,33.35,33.28,33.33,26850.0,19.8188,19.8545,19.8128,19.8426,26850.0
2011-04-18 13:45:00,33.33,33.35,33.29,33.33,25800.0,19.8426,19.8545,19.8188,19.8426,25800.0
2011-04-18 13:50:00,33.33,33.38,33.31,33.37,42750.0,19.8426,19.8724,19.8307,19.8664,42750.0
2011-04-18 13:55:00,33.37,33.43,33.37,33.39,24750.0,19.8664,19.9021,19.8664,19.8783,24750.0
2011-04-18 14:00:00,33.39,33.39,33.33,33.34,31200.0,19.8783,19.8783,19.8426,19.8486,31200.0
2011-04-18 14:05:00,33.33,33.39,33.33,33.39,36600.0,19.8426,19.8783,19.8426,19.8783,36600.0
2011-04-18 14:10:00,33.39,33.47,33.37,33.43,36900.0,19.8783,19.926,19.8664,19.9021,36900.0
2011-04-18 14:15:00,33.43,33.44,33.37,33.38,28500.0,19.9021,19.9081,19.8664,19.8724,28500.0
2011-04-18 14:20:00,33.37,33.42,33.34,33.41,50100.0,19.8664,19.8962,19.8486,19.8902,50100.0
2011-04-18 14:25:00,33.4,33.41,33.37,33.37,34350.0,19.8843,19.8902,19.8664,19.8664,34350.0
2011-04-18 14:30:00,33.37,33.39,33.34,33.35,40350.0,19.8664,19.8783,19.8486,19.8545,40350.0
2011-04-18 14:35:00,33.35,33.45,33.34,33.45,33600.0,19.8545,19.914,19.8486,19.914,33600.0
2011-04-18 14:40:00,33.44,33.55,33.43,33.55,56550.0,19.9081,19.9736,19.9021,19.9736,56550.0
2011-04-18 14:45:00,33.55,33.64,33.55,33.62,73500.0,19.9736,20.0272,19.9736,20.0153,73500.0
2011-04-18 14:50:00,33.61,33.63,33.55,33.56,55800.0,20.0093,20.0212,19.9736,19.9795,55800.0
2011-04-18 14:55:00,33.57,33.62,33.56,33.57,113100.0,19.9855,20.0153,19.9795,19.9855,113100.0
2011-04-18 15:00:00,33.57,33.59,33.55,33.56,28500.0,19.9855,19.9974,19.9736,19.9795,28500.0
2011-04-18 15:05:00,33.55,33.61,33.49,33.51,53250.0,19.9736,20.0093,19.9379,19.9498,53250.0
2011-04-18 15:10:00,33.51,33.53,33.49,33.52,33750.0,19.9498,19.9617,19.9379,19.9557,33750.0
2011-04-18 15:15:00,33.51,33.65,33.51,33.65,81900.0,19.9498,20.0331,19.9498,20.0331,81900.0
2011-04-18 15:20:00,33.65,33.71,33.62,33.62,62850.0,20.0331,20.0688,20.0153,20.0153,62850.0
2011-04-18 15:25:00,33.62,33.62,33.58,33.59,49200.0,20.0153,20.0153,19.9914,19.9974,49200.0
2011-04-18 15:30:00,33.61,33.66,33.58,33.63,61650.0,20.0093,20.0391,19.9914,20.0212,61650.0
2011-04-18 15:35:00,33.63,33.67,33.58,33.58,129900.0,20.0212,20.045,19.9914,19.9914,129900.0
2011-04-18 15:40:00,33.58,33.61,33.52,33.54,81900.0,19.9914,20.0093,19.9557,19.9676,81900.0
2011-04-18 15:45:00,33.54,33.57,33.52,33.53,151800.0,19.9676,19.9855,19.9557,19.9617,151800.0
2011-04-18 15:50:00,33.53,33.56,33.49,33.55,143700.0,19.9617,19.9795,19.9379,19.9736,143700.0
2011-04-18 15:55:00,33.55,33.59,33.53,33.55,239100.0,19.9736,19.9974,19.9617,19.9736,239100.0
2011-04-19 09:30:00,34.47,35.33,34.31,35.15,608400.0,20.5213,21.0333,20.426,20.9261,608400.0
2011-04-19 09:35:00,35.15,35.17,34.85,34.89,293250.0,20.9261,20.938,20.7475,20.7713,293250.0
2011-04-19 09:40:00,34.89,35.21,34.87,35.19,268350.0,20.7713,20.9618,20.7594,20.9499,268350.0
2011-04-19 09:45:00,35.18,35.36,35.03,35.28,327150.0,20.944,21.0511,20.8547,21.0035,327150.0
2011-04-19 09:50:00,35.27,35.28,34.93,34.97,177300.0,20.9976,21.0035,20.7951,20.819,177300.0
2011-04-19 09:55:00,34.96,35.01,34.9,34.9,127500.0,20.813,20.8428,20.7773,20.7773,127500.0
2011-04-19 10:00:00,34.9,35.12,34.83,35.0,112050.0,20.7773,20.9083,20.7356,20.8368,112050.0
2011-04-19 10:05:00,34.99,35.05,34.88,34.89,51450.0,20.8309,20.8666,20.7654,20.7713,51450.0
2011-04-19 10:10:00,34.89,35.08,34.88,34.97,110700.0,20.7713,20.8844,20.7654,20.819,110700.0
2011-04-19 10:15:00,34.94,35.11,34.91,35.06,57300.0,20.8011,20.9023,20.7832,20.8725,57300.0
2011-04-19 10:20:00,35.06,35.24,35.0,35.12,91650.0,20.8725,20.9797,20.8368,20.9083,91650.0
2011-04-19 10:25:00,35.11,35.21,34.91,35.18,74550.0,20.9023,20.9618,20.7832,20.944,74550.0
2011-04-19 10:30:00,35.18,35.27,35.16,35.21,138600.0,20.944,20.9976,20.9321,20.9618,138600.0
2011-04-19 10:35:00,35.21,35.33,35.19,35.33,168750.0,20.9618,21.0333,20.9499,21.0333,168750.0
2011-04-19 10:40:00,35.32,35.33,35.25,35.29,191400.0,21.0273,21.0333,20.9857,21.0095,191400.0
2011-04-19 10:45:00,35.27,35.32,35.2,35.29,136950.0,20.9976,21.0273,20.9559,21.0095,136950.0
2011-04-19 10:50:00,35.29,35.33,35.24,35.3,150600.0,21.0095,21.0333,20.9797,21.0154,150600.0
2011-04-19 10:55:00,35.29,35.31,35.24,35.27,130200.0,21.0095,21.0214,20.9797,20.9976,130200.0
2011-04-19 11:00:00,35.27,35.28,35.1,35.26,82800.0,20.9976,21.0035,20.8964,20.9916,82800.0
2011-04-19 11:05:00,35.25,35.28,35.18,35.23,71250.0,20.9857,21.0035,20.944,20.9737,71250.0
2011-04-19 11:10:00,35.23,35.23,35.07,35.08,43800.0,20.9737,20.9737,20.8785,20.8844,43800.0
2011-04-19 11:15:00,35.09,35.17,35.06,35.12,54300.0,20.8904,20.938,20.8725,20.9083,54300.0
2011-04-19 11:20:00,35.13,35.15,35.01,35.04,45450.0,20.9142,20.9261,20.8428,20.8606,45450.0
2011-04-19 11:25:00,35.05,35.17,35.03,35.17,60450.0,20.8666,20.938,20.8547,20.938,60450.0
2011-04-19 11:30:00,35.16,35.17,35.03,35.13,37950.0,20.9321,20.938,20.8547,20.9142,37950.0
2011-04-19 11:35:00,35.13,35.15,35.06,35.06,36000.0,20.9142,20.9261,20.8725,20.8725,36000.0
2011-04-19 11:40:00,35.05,35.17,35.05,35.13,64350.0,20.8666,20.938,20.8666,20.9142,64350.0
2011-04-19 11:45:00,35.14,35.21,35.05,35.06,42300.0,20.9202,20.9618,20.8666,20.8725,42300.0
2011-04-19 11:50:00,35.07,35.07,35.01,35.02,28800.0,20.8785,20.8785,20.8428,20.8487,28800.0
2011-04-19 11:55:00,35.01,35.1,34.97,34.98,69000.0,20.8428,20.8964,20.819,20.8249,69000.0
2011-04-19 12:00:00,34.98,34.99,34.9,34.92,71400.0,20.8249,20.8309,20.7773,20.7892,71400.0
2011-04-19 12:05:00,34.91,34.91,34.71,34.79,106950.0,20.7832,20.7832,20.6642,20.7118,106950.0
2011-04-19 12:10:00,34.79,34.99,34.79,34.98,45150.0,20.7118,20.8309,20.7118,20.8249,45150.0
2011-04-19 12:15:00,34.97,34.97,34.93,34.95,63000.0,20.819,20.819,20.7951,20.8071,63000.0
2011-04-19 12:20:00,34.95,34.96,34.94,34.95,32250.0,20.8071,20.813,20.8011,20.8071,32250.0
2011-04-19 12:25:00,34.95,35.03,34.87,35.03,58200.0,20.8071,20.8547,20.7594,20.8547,58200.0
2011-04-19 12:30:00,35.02,35.09,34.99,35.09,71550.0,20.8487,20.8904,20.8309,20.8904,71550.0
2011-04-19 12:35:00,35.08,35.09,34.97,34.99,81000.0,20.8844,20.8904,20.819,20.8309,81000.0
2011-04-19 12:40:00,34.99,34.99,34.85,34.87,22350.0,20.8309,20.8309,20.7475,20.7594,22350.0
2011-04-19 12:45:00,34.87,34.92,34.87,34.9,48300.0,20.7594,20.7892,20.7594,20.7773,48300.0
2011-04-19 12:50:00,34.88,34.9,34.82,34.82,25650.0,20.7654,20.7773,20.7297,20.7297,25650.0
2011-04-19 12:55:00,34.82,34.84,34.74,34.74,32850.0,20.7297,20.7416,20.682,20.682,32850.0
2011-04-19 13:00:00,34.75,34.85,34.75,34.83,46350.0,20.688,20.7475,20.688,20.7356,46350.0
2011-04-19 13:05:00,34.84,34.95,34.83,34.93,39600.0,20.7416,20.8071,20.7356,20.7951,39600.0
2011-04-19 13:10:00,34.95,35.09,34.93,35.08,49200.0,20.8071,20.8904,20.7951,20.8844,49200.0
2011-04-19 13:15:00,35.07,35.11,35.01,35.02,43800.0,20.8785,20.9023,20.8428,20.8487,43800.0
2011-04-19 13:20:00,35.03,35.07,34.99,35.01,35550.0,20.8547,20.8785,20.8309,20.8428,35550.0
2011-04-19 13:25:00,35.04,35.09,35.03,35.08,36750.0,20.8606,20.8904,20.8547,20.8844,36750.0
2011-04-19 13:30:00,35.07,35.16,35.07,35.14,37950.0,20.8785,20.9321,20.8785,20.9202,37950.0
2011-04-19 13:35:00,35.14,35.15,35.07,35.08,26700.0,20.9202,20.9261,20.8785,20.8844,26700.0
2011-04-19 13:40:00,35.09,35.12,35.03,35.05,39150.0,20.8904,20.9083,20.8547,20.8666,39150.0
2011-04-19 13:45:00,35.05,35.05,34.95,34.99,37800.0,20.8666,20.8666,20.8071,20.8309,37800.0
2011-04-19 13:50:00,35.0,35.01,34.94,34.96,23250.0,20.8368,20.8428,20.8011,20.813,23250.0
2011-04-19 13:55:00,34.96,34.97,34.88,34.88,22650.0,20.813,20.819,20.7654,20.7654,22650.0
2011-04-19 14:00:00,34.88,34.97,34.88,34.89,30000.0,20.7654,20.819,20.7654,20.7713,30000.0
2011-04-19 14:05:00,34.89,34.91,34.85,34.91,26100.0,20.7713,20.7832,20.7475,20.7832,26100.0
2011-04-19 14:10:00,34.91,34.91,34.83,34.85,45300.0,20.7832,20.7832,20.7356,20.7475,45300.0
2011-04-19 14:15:00,34.87,34.87,34.81,34.82,52800.0,20.7594,20.7594,20.7237,20.7297,52800.0
2011-04-19 14:20:00,34.81,34.82,34.73,34.73,66600.0,20.7237,20.7297,20.6761,20.6761,66600.0
2011-04-19 14:25:00,34.73,34.81,34.73,34.77,49200.0,20.6761,20.7237,20.6761,20.6999,49200.0
2011-04-19 14:30:00,34.77,34.85,34.75,34.82,66900.0,20.6999,20.7475,20.688,20.7297,66900.0
2011-04-19 14:35:00,34.81,34.81,34.75,34.77,37350.0,20.7237,20.7237,20.688,20.6999,37350.0
2011-04-19 14:40:00,34.78,34.83,34.75,34.83,37350.0,20.7058,20.7356,20.688,20.7356,37350.0
2011-04-19 14:45:00,34.83,34.86,34.8,34.85,82800.0,20.7356,20.7535,20.7178,20.7475,82800.0
2011-04-19 14:50:00,34.86,34.87,34.83,34.84,86850.0,20.7535,20.7594,20.7356,20.7416,86850.0
2011-04-19 14:55:00,34.83,34.94,34.83,34.91,88950.0,20.7356,20.8011,20.7356,20.7832,88950.0
2011-04-19 15:00:00,34.91,34.94,34.89,34.92,73050.0,20.7832,20.8011,20.7713,20.7892,73050.0
2011-04-19 15:05:00,34.91,34.95,34.91,34.94,127650.0,20.7832,20.8071,20.7832,20.8011,127650.0
2011-04-19 15:10:00,34.95,34.95,34.9,34.9,79050.0,20.8071,20.8071,20.7773,20.7773,79050.0
2011-04-19 15:15:00,34.91,34.91,34.86,34.87,51300.0,20.7832,20.7832,20.7535,20.7594,51300.0
2011-04-19 15:20:00,34.87,34.87,34.83,34.83,68400.0,20.7594,20.7594,20.7356,20.7356,68400.0
2011-04-19 15:25:00,34.83,34.86,34.8,34.81,58650.0,20.7356,20.7535,20.7178,20.7237,58650.0
2011-04-19 15:30:00,34.81,34.81,34.78,34.78,120150.0,20.7237,20.7237,20.7058,20.7058,120150.0
2011-04-19 15:35:00,34.79,34.79,34.73,34.74,98400.0,20.7118,20.7118,20.6761,20.682,98400.0
2011-04-19 15:40:00,34.73,34.8,34.69,34.8,179250.0,20.6761,20.7178,20.6523,20.7178,179250.0
2011-04-19 15:45:00,34.8,34.84,34.77,34.84,195750.0,20.7178,20.7416,20.6999,20.7416,195750.0
2011-04-19 15:50:00,34.83,34.88,34.81,34.81,271650.0,20.7356,20.7654,20.7237,20.7237,271650.0
2011-04-19 15:55:00,34.81,34.89,34.78,34.83,396600.0,20.7237,20.7713,20.7058,20.7356,396600.0
2011-04-20 09:30:00,35.37,35.53,35.37,35.44,161400.0,21.0571,21.1523,21.0571,21.0988,161400.0
2011-04-20 09:35:00,35.45,35.51,35.37,35.45,56700.0,21.1047,21.1404,21.0571,21.1047,56700.0
2011-04-20 09:40:00,35.45,35.59,35.4,35.4,78900.0,21.1047,21.1881,21.075,21.075,78900.0
2011-04-20 09:45:00,35.41,35.43,35.27,35.35,112500.0,21.0809,21.0928,20.9976,21.0452,112500.0
2011-04-20 09:50:00,35.37,35.39,35.24,35.27,54150.0,21.0571,21.069,20.9797,20.9976,54150.0
2011-04-20 09:55:00,35.27,35.28,35.2,35.24,45900.0,20.9976,21.0035,20.9559,20.9797,45900.0
2011-04-20 10:00:00,35.25,35.31,35.21,35.31,76050.0,20.9857,21.0214,20.9618,21.0214,76050.0
2011-04-20 10:05:00,35.31,35.42,35.31,35.39,59100.0,21.0214,21.0869,21.0214,21.069,59100.0
2011-04-20 10:10:00,35.39,35.45,35.37,35.42,118500.0,21.069,21.1047,21.0571,21.0869,118500.0
2011-04-20 10:15:00,35.42,35.44,35.39,35.43,105900.0,21.0869,21.0988,21.069,21.0928,105900.0
2011-04-20 10:20:00,35.43,35.58,35.42,35.55,26400.0,21.0928,21.1821,21.0869,21.1643,26400.0
2011-04-20 10:25:00,35.55,35.59,35.49,35.5,46650.0,21.1643,21.1881,21.1285,21.1345,46650.0
2011-04-20 10:30:00,35.5,35.56,35.48,35.49,42300.0,21.1345,21.1702,21.1226,21.1285,42300.0
2011-04-20 10:35:00,35.48,35.49,35.43,35.45,45150.0,21.1226,21.1285,21.0928,21.1047,45150.0
2011-04-20 10:40:00,35.44,35.45,35.36,35.37,49500.0,21.0988,21.1047,21.0511,21.0571,49500.0
2011-04-20 10:45:00,35.37,35.38,35.29,35.29,46350.0,21.0571,21.063,21.0095,21.0095,46350.0
2011-04-20 10:50:00,35.29,35.34,35.26,35.32,82200.0,21.0095,21.0392,20.9916,21.0273,82200.0
2011-04-20 10:55:00,35.33,35.34,35.24,35.29,78000.0,21.0333,21.0392,20.9797,21.0095,78000.0
2011-04-20 11:00:00,35.29,35.29,35.25,35.27,60450.0,21.0095,21.0095,20.9857,20.9976,60450.0
2011-04-20 11:05:00,35.27,35.31,35.22,35.23,55350.0,20.9976,21.0214,20.9678,20.9737,55350.0
2011-04-20 11:10:00,35.23,35.27,35.21,35.24,110850.0,20.9737,20.9976,20.9618,20.9797,110850.0
2011-04-20 11:15:00,35.25,35.26,35.16,35.22,153450.0,20.9857,20.9916,20.9321,20.9678,153450.0
2011-04-20 11:20:00,35.21,35.31,35.21,35.31,30300.0,20.9618,21.0214,20.9618,21.0214,30300.0
2011-04-20 11:25:00,35.31,35.45,35.27,35.45,50550.0,21.0214,21.1047,20.9976,21.1047,50550.0
2011-04-20 11:30:00,35.45,35.59,35.45,35.57,70350.0,21.1047,21.1881,21.1047,21.1762,70350.0
2011-04-20 11:35:00,35.57,35.58,35.53,35.57,36300.0,21.1762,21.1821,21.1523,21.1762,36300.0
2011-04-20 11:40:00,35.58,35.61,35.57,35.61,65100.0,21.1821,21.2,21.1762,21.2,65100.0
2011-04-20 11:45:00,35.61,35.61,35.57,35.59,53700.0,21.2,21.2,21.1762,21.1881,53700.0
2011-04-20 11:50:00,35.6,35.67,35.59,35.65,126150.0,21.194,21.2357,21.1881,21.2238,126150.0
2011-04-20 11:55:00,35.65,35.71,35.65,35.67,29250.0,21.2238,21.2595,21.2238,21.2357,29250.0
2011-04-20 12:00:00,35.67,35.69,35.61,35.67,32400.0,21.2357,21.2476,21.2,21.2357,32400.0
2011-04-20 12:05:00,35.67,35.69,35.64,35.67,30750.0,21.2357,21.2476,21.2178,21.2357,30750.0
2011-04-20 12:10:00,35.67,35.67,35.64,35.67,23550.0,21.2357,21.2357,21.2178,21.2357,23550.0
2011-04-20 12:15:00,35.67,35.68,35.65,35.67,38250.0,21.2357,21.2416,21.2238,21.2357,38250.0
2011-04-20 12:20:00,35.67,35.67,35.65,35.67,32850.0,21.2357,21.2357,21.2238,21.2357,32850.0
2011-04-20 12:25:00,35.67,35.68,35.65,35.66,41550.0,21.2357,21.2416,21.2238,21.2297,41550.0
2011-04-20 12:30:00,35.67,35.68,35.65,35.67,53550.0,21.2357,21.2416,21.2238,21.2357,53550.0
2011-04-20 12:35:00,35.67,35.69,35.63,35.65,28950.0,21.2357,21.2476,21.2119,21.2238,28950.0
2011-04-20 12:40:00,35.64,35.7,35.64,35.7,30900.0,21.2178,21.2536,21.2178,21.2536,30900.0
2011-04-20 12:45:00,35.7,35.71,35.67,35.68,20400.0,21.2536,21.2595,21.2357,21.2416,20400.0
2011-04-20 12:50:00,35.67,35.68,35.65,35.67,14100.0,21.2357,21.2416,21.2238,21.2357,14100.0
2011-04-20 12:55:00,35.67,35.68,35.63,35.67,33450.0,21.2357,21.2416,21.2119,21.2357,33450.0
2011-04-20 13:00:00,35.67,35.67,35.61,35.63,46650.0,21.2357,21.2357,21.2,21.2119,46650.0
2011-04-20 13:05:00,35.64,35.69,35.63,35.65,24450.0,21.2178,21.2476,21.2119,21.2238,24450.0
2011-04-20 13:10:00,35.65,35.67,35.58,35.59,43350.0,21.2238,21.2357,21.1821,21.1881,43350.0
2011-04-20 13:15:00,35.59,35.63,35.55,35.63,77250.0,21.1881,21.2119,21.1643,21.2119,77250.0
2011-04-20 13:20:00,35.63,35.63,35.55,35.55,32100.0,21.2119,21.2119,21.1643,21.1643,32100.0
2011-04-20 13:25:00,35.57,35.63,35.57,35.61,20100.0,21.1762,21.2119,21.1762,21.2,20100.0
2011-04-20 13:30:00,35.6,35.61,35.51,35.52,26850.0,21.194,21.2,21.1404,21.1464,26850.0
2011-04-20 13:35:00,35.51,35.57,35.5,35.57,40350.0,21.1404,21.1762,21.1345,21.1762,40350.0
2011-04-20 13:40:00,35.56,35.66,35.56,35.64,31200.0,21.1702,21.2297,21.1702,21.2178,31200.0
2011-04-20 13:45:00,35.64,35.66,35.62,35.65,20550.0,21.2178,21.2297,21.2059,21.2238,20550.0
2011-04-20 13:50:00,35.65,35.69,35.63,35.67,48300.0,21.2238,21.2476,21.2119,21.2357,48300.0
2011-04-20 13:55:00,35.68,35.68,35.65,35.66,22650.0,21.2416,21.2416,21.2238,21.2297,22650.0
2011-04-20 14:00:00,35.65,35.66,35.61,35.63,32550.0,21.2238,21.2297,21.2,21.2119,32550.0
2011-04-20 14:05:00,35.62,35.63,35.58,35.63,28350.0,21.2059,21.2119,21.1821,21.2119,28350.0
2011-04-20 14:10:00,35.63,35.68,35.63,35.65,51750.0,21.2119,21.2416,21.2119,21.2238,51750.0
2011-04-20 14:15:00,35.65,35.67,35.62,35.67,35550.0,21.2238,21.2357,21.2059,21.2357,35550.0
2011-04-20 14:20:00,35.68,35.69,35.64,35.65,41100.0,21.2416,21.2476,21.2178,21.2238,41100.0
2011-04-20 14:25:00,35.66,35.72,35.66,35.69,46650.0,21.2297,21.2655,21.2297,21.2476,46650.0
2011-04-20 14:30:00,35.69,35.77,35.69,35.75,60750.0,21.2476,21.2952,21.2476,21.2833,60750.0
2011-04-20 14:35:00,35.75,35.79,35.75,35.79,43050.0,21.2833,21.3071,21.2833,21.3071,43050.0
2011-04-20 14:40:00,35.78,35.81,35.78,35.79,59700.0,21.3012,21.319,21.3012,21.3071,59700.0
2011-04-20 14:45:00,35.78,35.81,35.75,35.79,47400.0,21.3012,21.319,21.2833,21.3071,47400.0
2011-04-20 14:50:00,35.79,35.8,35.75,35.77,48150.0,21.3071,21.3131,21.2833,21.2952,48150.0
2011-04-20 14:55:00,35.76,35.76,35.72,35.73,39600.0,21.2893,21.2893,21.2655,21.2714,39600.0
2011-04-20 15:00:00,35.74,35.74,35.69,35.69,45300.0,21.2774,21.2774,21.2476,21.2476,45300.0
2011-04-20 15:05:00,35.69,35.69,35.66,35.66,99600.0,21.2476,21.2476,21.2297,21.2297,99600.0
2011-04-20 15:10:00,35.66,35.69,35.65,35.65,118350.0,21.2297,21.2476,21.2238,21.2238,118350.0
2011-04-20 15:15:00,35.65,35.67,35.63,35.67,75300.0,21.2238,21.2357,21.2119,21.2357,75300.0
2011-04-20 15:20:00,35.66,35.68,35.65,35.68,86700.0,21.2297,21.2416,21.2238,21.2416,86700.0
2011-04-20 15:25:00,35.68,35.72,35.66,35.71,103050.0,21.2416,21.2655,21.2297,21.2595,103050.0
2011-04-20 15:30:00,35.71,35.71,35.68,35.69,80700.0,21.2595,21.2595,21.2416,21.2476,80700.0
2011-04-20 15:35:00,35.69,35.75,35.67,35.74,107100.0,21.2476,21.2833,21.2357,21.2774,107100.0
2011-04-20 15:40:00,35.74,35.78,35.72,35.75,102750.0,21.2774,21.3012,21.2655,21.2833,102750.0
2011-04-20 15:45:00,35.76,35.76,35.72,35.73,115650.0,21.2893,21.2893,21.2655,21.2714,115650.0
2011-04-20 15:50:00,35.73,35.76,35.72,35.73,146850.0,21.2714,21.2893,21.2655,21.2714,146850.0
2011-04-20 15:55:00,35.72,35.81,35.71,35.78,310650.0,21.2655,21.319,21.2595,21.3012,310650.0
2011-04-21 09:30:00,35.89,35.89,35.75,35.81,129900.0,21.3667,21.3667,21.2833,21.319,129900.0
2011-04-21 09:35:00,35.79,35.9,35.79,35.87,56850.0,21.3071,21.3726,21.3071,21.3548,56850.0
2011-04-21 09:40:00,35.85,35.86,35.74,35.75,53100.0,21.3429,21.3488,21.2774,21.2833,53100.0
2011-04-21 09:45:00,35.75,35.77,35.53,35.57,114300.0,21.2833,21.2952,21.1523,21.1762,114300.0
2011-04-21 09:50:00,35.57,35.81,35.57,35.78,74100.0,21.1762,21.319,21.1762,21.3012,74100.0
2011-04-21 09:55:00,35.78,35.78,35.65,35.69,62550.0,21.3012,21.3012,21.2238,21.2476,62550.0
2011-04-21 10:00:00,35.68,35.73,35.59,35.67,138150.0,21.2416,21.2714,21.1881,21.2357,138150.0
2011-04-21 10:05:00,35.67,35.68,35.61,35.67,67950.0,21.2357,21.2416,21.2,21.2357,67950.0
2011-04-21 10:10:00,35.65,35.67,35.57,35.6,50850.0,21.2238,21.2357,21.1762,21.194,50850.0
2011-04-21 10:15:00,35.6,35.6,35.5,35.53,61500.0,21.194,21.194,21.1345,21.1523,61500.0
2011-04-21 10:20:00,35.53,35.65,35.53,35.65,90000.0,21.1523,21.2238,21.1523,21.2238,90000.0
2011-04-21 10:25:00,35.65,35.66,35.57,35.59,46650.0,21.2238,21.2297,21.1762,21.1881,46650.0
2011-04-21 10:30:00,35.58,35.69,35.58,35.65,55650.0,21.1821,21.2476,21.1821,21.2238,55650.0
2011-04-21 10:35:00,35.66,35.71,35.65,35.71,51750.0,21.2297,21.2595,21.2238,21.2595,51750.0
2011-04-21 10:40:00,35.71,35.81,35.71,35.77,70950.0,21.2595,21.319,21.2595,21.2952,70950.0
2011-04-21 10:45:00,35.79,35.83,35.74,35.75,37050.0,21.3071,21.3309,21.2774,21.2833,37050.0
2011-04-21 10:50:00,35.76,35.79,35.73,35.75,56850.0,21.2893,21.3071,21.2714,21.2833,56850.0
2011-04-21 10:55:00,35.75,35.77,35.69,35.71,52050.0,21.2833,21.2952,21.2476,21.2595,52050.0
2011-04-21 11:00:00,35.71,35.72,35.67,35.67,29100.0,21.2595,21.2655,21.2357,21.2357,29100.0
2011-04-21 11:05:00,35.67,35.72,35.64,35.69,44100.0,21.2357,21.2655,21.2178,21.2476,44100.0
2011-04-21 11:10:00,35.68,35.78,35.67,35.77,40350.0,21.2416,21.3012,21.2357,21.2952,40350.0
2011-04-21 11:15:00,35.77,35.81,35.75,35.78,41400.0,21.2952,21.319,21.2833,21.3012,41400.0
2011-04-21 11:20:00,35.79,35.81,35.77,35.79,19050.0,21.3071,21.319,21.2952,21.3071,19050.0
2011-04-21 11:25:00,35.78,35.83,35.77,35.81,49950.0,21.3012,21.3309,21.2952,21.319,49950.0
2011-04-21 11:30:00,35.83,35.85,35.77,35.77,36900.0,21.3309,21.3429,21.2952,21.2952,36900.0
2011-04-21 11:35:00,35.77,35.77,35.73,35.75,21900.0,21.2952,21.2952,21.2714,21.2833,21900.0
2011-04-21 11:40:00,35.75,35.8,35.74,35.75,25050.0,21.2833,21.3131,21.2774,21.2833,25050.0
2011-04-21 11:45:00,35.75,35.84,35.73,35.83,33150.0,21.2833,21.3369,21.2714,21.3309,33150.0
2011-04-21 11:50:00,35.84,35.89,35.84,35.88,24900.0,21.3369,21.3667,21.3369,21.3607,24900.0
2011-04-21 11:55:00,35.88,35.88,35.79,35.8,15600.0,21.3607,21.3607,21.3071,21.3131,15600.0
2011-04-21 12:00:00,35.8,35.8,35.71,35.71,56850.0,21.3131,21.3131,21.2595,21.2595,56850.0
2011-04-21 12:05:00,35.7,35.71,35.67,35.67,31350.0,21.2536,21.2595,21.2357,21.2357,31350.0
2011-04-21 12:10:00,35.67,35.68,35.61,35.65,76500.0,21.2357,21.2416,21.2,21.2238,76500.0
2011-04-21 12:15:00,35.65,35.69,35.63,35.67,18000.0,21.2238,21.2476,21.2119,21.2357,18000.0
2011-04-21 12:20:00,35.68,35.69,35.61,35.64,94950.0,21.2416,21.2476,21.2,21.2178,94950.0
2011-04-21 12:25:00,35.64,35.66,35.63,35.63,16050.0,21.2178,21.2297,21.2119,21.2119,16050.0
2011-04-21 12:30:00,35.63,35.67,35.61,35.67,25200.0,21.2119,21.2357,21.2,21.2357,25200.0
2011-04-21 12:35:00,35.67,35.69,35.66,35.67,16650.0,21.2357,21.2476,21.2297,21.2357,16650.0
2011-04-21 12:40:00,35.67,35.73,35.67,35.71,23400.0,21.2357,21.2714,21.2357,21.2595,23400.0
2011-04-21 12:45:00,35.71,35.76,35.71,35.73,23250.0,21.2595,21.2893,21.2595,21.2714,23250.0
2011-04-21 12:50:00,35.73,35.76,35.68,35.69,22200.0,21.2714,21.2893,21.2416,21.2476,22200.0
2011-04-21 12:55:00,35.69,35.69,35.66,35.68,26850.0,21.2476,21.2476,21.2297,21.2416,26850.0
2011-04-21 13:00:00,35.67,35.71,35.67,35.69,11400.0,21.2357,21.2595,21.2357,21.2476,11400.0
2011-04-21 13:05:00,35.69,35.69,35.67,35.67,25200.0,21.2476,21.2476,21.2357,21.2357,25200.0
2011-04-21 13:10:00,35.67,35.74,35.67,35.71,31050.0,21.2357,21.2774,21.2357,21.2595,31050.0
2011-04-21 13:15:00,35.71,35.71,35.67,35.67,15000.0,21.2595,21.2595,21.2357,21.2357,15000.0
2011-04-21 13:20:00,35.67,35.67,35.65,35.67,27150.0,21.2357,21.2357,21.2238,21.2357,27150.0
2011-04-21 13:25:00,35.67,35.76,35.67,35.75,33450.0,21.2357,21.2893,21.2357,21.2833,33450.0
2011-04-21 13:30:00,35.76,35.8,35.71,35.72,47100.0,21.2893,21.3131,21.2595,21.2655,47100.0
2011-04-21 13:35:00,35.71,35.71,35.66,35.67,17850.0,21.2595,21.2595,21.2297,21.2357,17850.0
2011-04-21 13:40:00,35.67,35.7,35.66,35.7,31500.0,21.2357,21.2536,21.2297,21.2536,31500.0
2011-04-21 13:45:00,35.7,35.71,35.67,35.69,16350.0,21.2536,21.2595,21.2357,21.2476,16350.0
2011-04-21 13:50:00,35.69,35.7,35.67,35.7,19500.0,21.2476,21.2536,21.2357,21.2536,19500.0
2011-04-21 13:55:00,35.69,35.71,35.67,35.67,22050.0,21.2476,21.2595,21.2357,21.2357,22050.0
2011-04-21 14:00:00,35.67,35.71,35.66,35.67,69600.0,21.2357,21.2595,21.2297,21.2357,69600.0
2011-04-21 14:05:00,35.67,35.67,35.61,35.61,31350.0,21.2357,21.2357,21.2,21.2,31350.0
2011-04-21 14:10:00,35.61,35.61,35.57,35.57,41250.0,21.2,21.2,21.1762,21.1762,41250.0
2011-04-21 14:15:00,35.58,35.6,35.57,35.58,37350.0,21.1821,21.194,21.1762,21.1821,37350.0
2011-04-21 14:20:00,35.57,35.61,35.57,35.6,25500.0,21.1762,21.2,21.1762,21.194,25500.0
2011-04-21 14:25:00,35.61,35.64,35.61,35.63,27150.0,21.2,21.2178,21.2,21.2119,27150.0
2011-04-21 14:30:00,35.63,35.63,35.59,35.59,18900.0,21.2119,21.2119,21.1881,21.1881,18900.0
2011-04-21 14:35:00,35.59,35.59,35.54,35.55,36000.0,21.1881,21.1881,21.1583,21.1643,36000.0
2011-04-21 14:40:00,35.54,35.55,35.49,35.49,39300.0,21.1583,21.1643,21.1285,21.1285,39300.0
2011-04-21 14:45:00,35.49,35.5,35.47,35.48,34050.0,21.1285,21.1345,21.1166,21.1226,34050.0
2011-04-21 14:50:00,35.48,35.5,35.47,35.49,36600.0,21.1226,21.1345,21.1166,21.1285,36600.0
2011-04-21 14:55:00,35.49,35.5,35.45,35.45,47550.0,21.1285,21.1345,21.1047,21.1047,47550.0
2011-04-21 15:00:00,35.46,35.5,35.44,35.49,49050.0,21.1107,21.1345,21.0988,21.1285,49050.0
2011-04-21 15:05:00,35.48,35.49,35.45,35.46,28050.0,21.1226,21.1285,21.1047,21.1107,28050.0
2011-04-21 15:10:00,35.45,35.47,35.43,35.43,41250.0,21.1047,21.1166,21.0928,21.0928,41250.0
2011-04-21 15:15:00,35.43,35.44,35.43,35.43,42150.0,21.0928,21.0988,21.0928,21.0928,42150.0
2011-04-21 15:20:00,35.43,35.45,35.43,35.44,49350.0,21.0928,21.1047,21.0928,21.0988,49350.0
2011-04-21 15:25:00,35.44,35.45,35.43,35.44,49350.0,21.0988,21.1047,21.0928,21.0988,49350.0
2011-04-21 15:30:00,35.44,35.46,35.43,35.45,51150.0,21.0988,21.1107,21.0928,21.1047,51150.0
2011-04-21 15:35:00,35.46,35.47,35.46,35.46,89250.0,21.1107,21.1166,21.1107,21.1107,89250.0
2011-04-21 15:40:00,35.47,35.49,35.45,35.47,95700.0,21.1166,21.1285,21.1047,21.1166,95700.0
2011-04-21 15:45:00,35.47,35.49,35.47,35.48,101850.0,21.1166,21.1285,21.1166,21.1226,101850.0
2011-04-21 15:50:00,35.49,35.49,35.47,35.48,89850.0,21.1285,21.1285,21.1166,21.1226,89850.0
2011-04-21 15:55:00,35.49,35.53,35.48,35.5,157200.0,21.1285,21.1523,21.1226,21.1345,157200.0
2011-04-25 09:30:00,35.65,35.67,35.5,35.53,63750.0,21.2238,21.2357,21.1345,21.1523,63750.0
2011-04-25 09:35:00,35.54,35.6,35.33,35.35,50700.0,21.1583,21.194,21.0333,21.0452,50700.0
2011-04-25 09:40:00,35.34,35.37,35.13,35.2,77100.0,21.0392,21.0571,20.9142,20.9559,77100.0
2011-04-25 09:45:00,35.2,35.25,35.15,35.2,74550.0,20.9559,20.9857,20.9261,20.9559,74550.0
2011-04-25 09:50:00,35.19,35.23,35.16,35.23,42600.0,20.9499,20.9737,20.9321,20.9737,42600.0
2011-04-25 09:55:00,35.24,35.27,35.17,35.19,31050.0,20.9797,20.9976,20.938,20.9499,31050.0
2011-04-25 10:00:00,35.21,35.28,35.2,35.23,38250.0,20.9618,21.0035,20.9559,20.9737,38250.0
2011-04-25 10:05:00,35.23,35.23,35.09,35.12,38850.0,20.9737,20.9737,20.8904,20.9083,38850.0
2011-04-25 10:10:00,35.11,35.17,35.05,35.17,49800.0,20.9023,20.938,20.8666,20.938,49800.0
2011-04-25 10:15:00,35.18,35.26,35.07,35.09,35700.0,20.944,20.9916,20.8785,20.8904,35700.0
2011-04-25 10:20:00,35.07,35.09,34.98,34.98,45600.0,20.8785,20.8904,20.8249,20.8249,45600.0
2011-04-25 10:25:00,34.99,35.09,34.93,35.09,38700.0,20.8309,20.8904,20.7951,20.8904,38700.0
2011-04-25 10:30:00,35.09,35.13,35.05,35.09,58050.0,20.8904,20.9142,20.8666,20.8904,58050.0
2011-04-25 10:35:00,35.08,35.13,35.04,35.13,34650.0,20.8844,20.9142,20.8606,20.9142,34650.0
2011-04-25 10:40:00,35.13,35.15,35.07,35.08,46050.0,20.9142,20.9261,20.8785,20.8844,46050.0
2011-04-25 10:45:00,35.08,35.18,35.07,35.11,47700.0,20.8844,20.944,20.8785,20.9023,47700.0
2011-04-25 10:50:00,35.11,35.11,34.99,34.99,60750.0,20.9023,20.9023,20.8309,20.8309,60750.0
2011-04-25 10:55:00,34.99,34.99,34.9,34.9,33900.0,20.8309,20.8309,20.7773,20.7773,33900.0
2011-04-25 11:00:00,34.9,34.99,34.88,34.97,26400.0,20.7773,20.8309,20.7654,20.819,26400.0
2011-04-25 11:05:00,34.98,35.03,34.97,35.01,21150.0,20.8249,20.8547,20.819,20.8428,21150.0
2011-04-25 11:10:00,35.02,35.11,35.02,35.03,28950.0,20.8487,20.9023,20.8487,20.8547,28950.0
2011-04-25 11:15:00,35.03,35.04,34.97,35.01,14700.0,20.8547,20.8606,20.819,20.8428,14700.0
2011-04-25 11:20:00,34.99,35.03,34.96,34.96,12450.0,20.8309,20.8547,20.813,20.813,12450.0
2011-04-25 11:25:00,34.95,35.03,34.95,35.01,9750.0,20.8071,20.8547,20.8071,20.8428,9750.0
2011-04-25 11:30:00,35.01,35.03,34.99,35.0,9300.0,20.8428,20.8547,20.8309,20.8368,9300.0
2011-04-25 11:35:00,35.01,35.07,35.01,35.05,20100.0,20.8428,20.8785,20.8428,20.8666,20100.0
2011-04-25 11:40:00,35.06,35.12,35.06,35.09,12900.0,20.8725,20.9083,20.8725,20.8904,12900.0
2011-04-25 11:45:00,35.08,35.11,35.07,35.08,12450.0,20.8844,20.9023,20.8785,20.8844,12450.0
2011-04-25 11:50:00,35.1,35.1,35.07,35.08,85950.0,20.8964,20.8964,20.8785,20.8844,85950.0
2011-04-25 11:55:00,35.09,35.14,35.09,35.13,13950.0,20.8904,20.9202,20.8904,20.9142,13950.0
2011-04-25 12:00:00,35.13,35.19,35.09,35.1,44100.0,20.9142,20.9499,20.8904,20.8964,44100.0
2011-04-25 12:05:00,35.09,35.12,35.05,35.06,21300.0,20.8904,20.9083,20.8666,20.8725,21300.0
2011-04-25 12:10:00,35.07,35.11,35.06,35.07,12150.0,20.8785,20.9023,20.8725,20.8785,12150.0
2011-04-25 12:15:00,35.07,35.1,35.07,35.09,20550.0,20.8785,20.8964,20.8785,20.8904,20550.0
2011-04-25 12:20:00,35.1,35.11,35.09,35.11,10350.0,20.8964,20.9023,20.8904,20.9023,10350.0
2011-04-25 12:25:00,35.12,35.12,35.07,35.09,15450.0,20.9083,20.9083,20.8785,20.8904,15450.0
2011-04-25 12:30:00,35.09,35.09,35.05,35.06,6750.0,20.8904,20.8904,20.8666,20.8725,6750.0
2011-04-25 12:35:00,35.05,35.05,35.0,35.01,16350.0,20.8666,20.8666,20.8368,20.8428,16350.0
2011-04-25 12:40:00,35.0,35.03,34.97,34.99,19200.0,20.8368,20.8547,20.819,20.8309,19200.0
2011-04-25 12:45:00,34.99,35.03,34.99,35.02,15150.0,20.8309,20.8547,20.8309,20.8487,15150.0
2011-04-25 12:50:00,35.03,35.08,35.03,35.07,14850.0,20.8547,20.8844,20.8547,20.8785,14850.0
2011-04-25 12:55:00,35.07,35.07,35.03,35.04,12300.0,20.8785,20.8785,20.8547,20.8606,12300.0
2011-04-25 13:00:00,35.04,35.06,35.01,35.04,20700.0,20.8606,20.8725,20.8428,20.8606,20700.0
2011-04-25 13:05:00,35.04,35.04,35.0,35.02,22200.0,20.8606,20.8606,20.8368,20.8487,22200.0
2011-04-25 13:10:00,35.01,35.03,35.0,35.0,9000.0,20.8428,20.8547,20.8368,20.8368,9000.0
2011-04-25 13:15:00,35.0,35.01,35.0,35.01,14100.0,20.8368,20.8428,20.8368,20.8428,14100.0
2011-04-25 13:20:00,35.01,35.05,35.01,35.03,11400.0,20.8428,20.8666,20.8428,20.8547,11400.0
2011-04-25 13:25:00,35.03,35.06,35.03,35.03,10950.0,20.8547,20.8725,20.8547,20.8547,10950.0
2011-04-25 13:30:00,35.04,35.09,35.04,35.08,11400.0,20.8606,20.8904,20.8606,20.8844,11400.0
2011-04-25 13:35:00,35.08,35.11,35.07,35.07,12600.0,20.8844,20.9023,20.8785,20.8785,12600.0
2011-04-25 13:40:00,35.07,35.07,35.03,35.04,27300.0,20.8785,20.8785,20.8547,20.8606,27300.0
2011-04-25 13:45:00,35.05,35.07,35.04,35.05,10200.0,20.8666,20.8785,20.8606,20.8666,10200.0
2011-04-25 13:50:00,35.05,35.05,35.01,35.01,20700.0,20.8666,20.8666,20.8428,20.8428,20700.0
2011-04-25 13:55:00,35.01,35.01,34.96,34.96,23850.0,20.8428,20.8428,20.813,20.813,23850.0
2011-04-25 14:00:00,34.97,35.01,34.96,34.99,43350.0,20.819,20.8428,20.813,20.8309,43350.0
2011-04-25 14:05:00,34.99,34.99,34.96,34.97,23700.0,20.8309,20.8309,20.813,20.819,23700.0
2011-04-25 14:10:00,34.97,34.97,34.93,34.95,71400.0,20.819,20.819,20.7951,20.8071,71400.0
2011-04-25 14:15:00,34.95,35.04,34.95,35.02,33900.0,20.8071,20.8606,20.8071,20.8487,33900.0
2011-04-25 14:20:00,35.02,35.05,35.01,35.05,36000.0,20.8487,20.8666,20.8428,20.8666,36000.0
2011-04-25 14:25:00,35.05,35.06,35.03,35.04,32250.0,20.8666,20.8725,20.8547,20.8606,32250.0
2011-04-25 14:30:00,35.05,35.07,35.02,35.04,28950.0,20.8666,20.8785,20.8487,20.8606,28950.0
2011-04-25 14:35:00,35.04,35.04,35.03,35.03,19800.0,20.8606,20.8606,20.8547,20.8547,19800.0
2011-04-25 14:40:00,35.04,35.04,35.02,35.03,20850.0,20.8606,20.8606,20.8487,20.8547,20850.0
2011-04-25 14:45:00,35.03,35.04,35.03,35.04,13500.0,20.8547,20.8606,20.8547,20.8606,13500.0
2011-04-25 14:50:00,35.03,35.04,35.03,35.03,22500.0,20.8547,20.8606,20.8547,20.8547,22500.0
2011-04-25 14:55:00,35.03,35.04,35.03,35.04,14550.0,20.8547,20.8606,20.8547,20.8606,14550.0
2011-04-25 15:00:00,35.04,35.08,35.03,35.07,44550.0,20.8606,20.8844,20.8547,20.8785,44550.0
2011-04-25 15:05:00,35.07,35.08,35.06,35.08,22800.0,20.8785,20.8844,20.8725,20.8844,22800.0
2011-04-25 15:10:00,35.08,35.08,35.0,35.02,184350.0,20.8844,20.8844,20.8368,20.8487,184350.0
2011-04-25 15:15:00,35.02,35.03,34.98,35.0,81450.0,20.8487,20.8547,20.8249,20.8368,81450.0
2011-04-25 15:20:00,35.0,35.0,34.99,34.99,35700.0,20.8368,20.8368,20.8309,20.8309,35700.0
2011-04-25 15:25:00,34.99,35.01,34.99,35.0,73950.0,20.8309,20.8428,20.8309,20.8368,73950.0
2011-04-25 15:30:00,35.01,35.01,34.99,35.0,73200.0,20.8428,20.8428,20.8309,20.8368,73200.0
2011-04-25 15:35:00,34.99,35.03,34.97,35.03,144300.0,20.8309,20.8547,20.819,20.8547,144300.0
2011-04-25 15:40:00,35.03,35.05,35.03,35.05,63900.0,20.8547,20.8666,20.8547,20.8666,63900.0
2011-04-25 15:45:00,35.03,35.05,35.01,35.05,102750.0,20.8547,20.8666,20.8428,20.8666,102750.0
2011-04-25 15:50:00,35.05,35.05,35.03,35.05,155400.0,20.8666,20.8666,20.8547,20.8666,155400.0
2011-04-25 15:55:00,35.05,35.05,35.03,35.03,148650.0,20.8666,20.8666,20.8547,20.8547,148650.0
2011-04-26 09:30:00,35.33,35.48,35.16,35.47,162450.0,21.0333,21.1226,20.9321,21.1166,162450.0
2011-04-26 09:35:00,35.47,35.73,35.47,35.71,155100.0,21.1166,21.2714,21.1166,21.2595,155100.0
2011-04-26 09:40:00,35.71,35.72,35.52,35.52,61200.0,21.2595,21.2655,21.1464,21.1464,61200.0
2011-04-26 09:45:00,35.53,35.61,35.43,35.61,86700.0,21.1523,21.2,21.0928,21.2,86700.0
2011-04-26 09:50:00,35.61,35.7,35.59,35.67,87300.0,21.2,21.2536,21.1881,21.2357,87300.0
2011-04-26 09:55:00,35.68,35.68,35.49,35.51,113250.0,21.2416,21.2416,21.1285,21.1404,113250.0
2011-04-26 10:00:00,35.51,35.66,35.51,35.61,140400.0,21.1404,21.2297,21.1404,21.2,140400.0
2011-04-26 10:05:00,35.6,35.67,35.6,35.65,70200.0,21.194,21.2357,21.194,21.2238,70200.0
2011-04-26 10:10:00,35.63,35.67,35.62,35.66,96750.0,21.2119,21.2357,21.2059,21.2297,96750.0
2011-04-26 10:15:00,35.66,35.79,35.65,35.77,77100.0,21.2297,21.3071,21.2238,21.2952,77100.0
2011-04-26 10:20:00,35.77,35.98,35.77,35.93,96000.0,21.2952,21.4202,21.2952,21.3905,96000.0
2011-04-26 10:25:00,35.93,36.09,35.89,36.04,109950.0,21.3905,21.4857,21.3667,21.456,109950.0
2011-04-26 10:30:00,36.03,36.15,36.03,36.13,132600.0,21.45,21.5215,21.45,21.5095,132600.0
2011-04-26 10:35:00,36.14,36.19,36.11,36.16,82350.0,21.5155,21.5453,21.4976,21.5274,82350.0
2011-04-26 10:40:00,36.16,36.37,36.16,36.36,129750.0,21.5274,21.6524,21.5274,21.6465,129750.0
2011-04-26 10:45:00,36.36,36.39,36.2,36.21,72900.0,21.6465,21.6643,21.5512,21.5572,72900.0
2011-04-26 10:50:00,36.21,36.23,36.13,36.17,55350.0,21.5572,21.5691,21.5095,21.5334,55350.0
2011-04-26 10:55:00,36.17,36.2,36.08,36.09,51750.0,21.5334,21.5512,21.4798,21.4857,51750.0
2011-04-26 11:00:00,36.09,36.13,36.05,36.05,59700.0,21.4857,21.5095,21.4619,21.4619,59700.0
2011-04-26 11:05:00,36.05,36.06,35.96,35.99,43800.0,21.4619,21.4679,21.4083,21.4262,43800.0
2011-04-26 11:10:00,35.97,36.06,35.97,36.05,30150.0,21.4143,21.4679,21.4143,21.4619,30150.0
2011-04-26 11:15:00,36.04,36.09,36.03,36.07,69000.0,21.456,21.4857,21.45,21.4738,69000.0
2011-04-26 11:20:00,36.07,36.14,36.07,36.11,42000.0,21.4738,21.5155,21.4738,21.4976,42000.0
2011-04-26 11:25:00,36.1,36.1,36.05,36.08,28650.0,21.4917,21.4917,21.4619,21.4798,28650.0
2011-04-26 11:30:00,36.08,36.15,36.08,36.11,26850.0,21.4798,21.5215,21.4798,21.4976,26850.0
2011-04-26 11:35:00,36.1,36.11,36.01,36.01,25050.0,21.4917,21.4976,21.4381,21.4381,25050.0
2011-04-26 11:40:00,36.01,36.07,36.0,36.05,31650.0,21.4381,21.4738,21.4322,21.4619,31650.0
2011-04-26 11:45:00,36.06,36.09,36.06,36.09,18900.0,21.4679,21.4857,21.4679,21.4857,18900.0
2011-04-26 11:50:00,36.08,36.11,36.06,36.09,23700.0,21.4798,21.4976,21.4679,21.4857,23700.0
2011-04-26 11:55:00,36.09,36.13,36.07,36.12,25950.0,21.4857,21.5095,21.4738,21.5036,25950.0
2011-04-26 12:00:00,36.13,36.18,36.12,36.17,32250.0,21.5095,21.5393,21.5036,21.5334,32250.0
2011-04-26 12:05:00,36.16,36.16,36.08,36.11,25050.0,21.5274,21.5274,21.4798,21.4976,25050.0
2011-04-26 12:10:00,36.11,36.13,36.09,36.13,18450.0,21.4976,21.5095,21.4857,21.5095,18450.0
2011-04-26 12:15:00,36.11,36.13,36.05,36.06,20250.0,21.4976,21.5095,21.4619,21.4679,20250.0
2011-04-26 12:20:00,36.06,36.15,36.05,36.11,46950.0,21.4679,21.5215,21.4619,21.4976,46950.0
2011-04-26 12:25:00,36.12,36.15,36.11,36.11,54600.0,21.5036,21.5215,21.4976,21.4976,54600.0
2011-04-26 12:30:00,36.11,36.11,36.04,36.05,27750.0,21.4976,21.4976,21.456,21.4619,27750.0
2011-04-26 12:35:00,36.05,36.06,35.99,35.99,15150.0,21.4619,21.4679,21.4262,21.4262,15150.0
2011-04-26 12:40:00,36.0,36.0,35.98,35.99,63300.0,21.4322,21.4322,21.4202,21.4262,63300.0
2011-04-26 12:45:00,35.98,35.98,35.93,35.93,19200.0,21.4202,21.4202,21.3905,21.3905,19200.0
2011-04-26 12:50:00,35.93,35.98,35.93,35.97,63750.0,21.3905,21.4202,21.3905,21.4143,63750.0
2011-04-26 12:55:00,35.96,35.97,35.89,35.9,25350.0,21.4083,21.4143,21.3667,21.3726,25350.0
2011-04-26 13:00:00,35.9,35.91,35.86,35.87,33150.0,21.3726,21.3786,21.3488,21.3548,33150.0
2011-04-26 13:05:00,35.86,35.9,35.85,35.85,39600.0,21.3488,21.3726,21.3429,21.3429,39600.0
2011-04-26 13:10:00,35.85,35.89,35.83,35.85,23400.0,21.3429,21.3667,21.3309,21.3429,23400.0
2011-04-26 13:15:00,35.85,35.88,35.85,35.85,38400.0,21.3429,21.3607,21.3429,21.3429,38400.0
2011-04-26 13:20:00,35.85,35.87,35.85,35.85,73200.0,21.3429,21.3548,21.3429,21.3429,73200.0
2011-04-26 13:25:00,35.85,35.91,35.85,35.89,35550.0,21.3429,21.3786,21.3429,21.3667,35550.0
2011-04-26 13:30:00,35.89,35.89,35.84,35.86,32250.0,21.3667,21.3667,21.3369,21.3488,32250.0
2011-04-26 13:35:00,35.86,35.91,35.86,35.88,25500.0,21.3488,21.3786,21.3488,21.3607,25500.0
2011-04-26 13:40:00,35.87,35.88,35.85,35.88,44400.0,21.3548,21.3607,21.3429,21.3607,44400.0
2011-04-26 13:45:00,35.88,35.88,35.85,35.88,24600.0,21.3607,21.3607,21.3429,21.3607,24600.0
2011-04-26 13:50:00,35.87,35.89,35.85,35.86,63150.0,21.3548,21.3667,21.3429,21.3488,63150.0
2011-04-26 13:55:00,35.86,35.86,35.77,35.78,65850.0,21.3488,21.3488,21.2952,21.3012,65850.0
2011-04-26 14:00:00,35.77,35.79,35.76,35.77,15750.0,21.2952,21.3071,21.2893,21.2952,15750.0
2011-04-26 14:05:00,35.76,35.76,35.73,35.74,28950.0,21.2893,21.2893,21.2714,21.2774,28950.0
2011-04-26 14:10:00,35.74,35.75,35.73,35.74,27300.0,21.2774,21.2833,21.2714,21.2774,27300.0
2011-04-26 14:15:00,35.73,35.85,35.73,35.85,65400.0,21.2714,21.3429,21.2714,21.3429,65400.0
2011-04-26 14:20:00,35.85,35.86,35.77,35.77,250800.0,21.3429,21.3488,21.2952,21.2952,250800.0
2011-04-26 14:25:00,35.78,35.79,35.7,35.77,81450.0,21.3012,21.3071,21.2536,21.2952,81450.0
2011-04-26 14:30:00,35.77,35.79,35.72,35.75,65400.0,21.2952,21.3071,21.2655,21.2833,65400.0
2011-04-26 14:35:00,35.75,35.78,35.72,35.74,113550.0,21.2833,21.3012,21.2655,21.2774,113550.0
2011-04-26 14:40:00,35.74,35.79,35.74,35.77,54150.0,21.2774,21.3071,21.2774,21.2952,54150.0
2011-04-26 14:45:00,35.77,35.81,35.77,35.81,50250.0,21.2952,21.319,21.2952,21.319,50250.0
2011-04-26 14:50:00,35.8,35.81,35.79,35.79,72750.0,21.3131,21.319,21.3071,21.3071,72750.0
2011-04-26 14:55:00,35.79,35.81,35.79,35.81,41250.0,21.3071,21.319,21.3071,21.319,41250.0
2011-04-26 15:00:00,35.81,35.87,35.8,35.85,54000.0,21.319,21.3548,21.3131,21.3429,54000.0
2011-04-26 15:05:00,35.86,35.87,35.83,35.87,43500.0,21.3488,21.3548,21.3309,21.3548,43500.0
2011-04-26 15:10:00,35.87,35.92,35.87,35.9,76200.0,21.3548,21.3845,21.3548,21.3726,76200.0
2011-04-26 15:15:00,35.9,35.92,35.89,35.91,79500.0,21.3726,21.3845,21.3667,21.3786,79500.0
2011-04-26 15:20:00,35.92,35.93,35.9,35.91,91950.0,21.3845,21.3905,21.3726,21.3786,91950.0
2011-04-26 15:25:00,35.92,35.93,35.91,35.93,109650.0,21.3845,21.3905,21.3786,21.3905,109650.0
2011-04-26 15:30:00,35.92,35.96,35.91,35.95,96600.0,21.3845,21.4083,21.3786,21.4024,96600.0
2011-04-26 15:35:00,35.94,35.97,35.94,35.97,120450.0,21.3964,21.4143,21.3964,21.4143,120450.0
2011-04-26 15:40:00,35.97,36.0,35.96,35.99,77100.0,21.4143,21.4322,21.4083,21.4262,77100.0
2011-04-26 15:45:00,36.0,36.01,35.94,35.97,128700.0,21.4322,21.4381,21.3964,21.4143,128700.0
2011-04-26 15:50:00,35.96,35.97,35.91,35.94,201750.0,21.4083,21.4143,21.3786,21.3964,201750.0
2011-04-26 15:55:00,35.94,35.98,35.93,35.95,272100.0,21.3964,21.4202,21.3905,21.4024,272100.0
2011-04-27 09:30:00,35.89,36.26,35.78,35.85,78900.0,21.3667,21.5869,21.3012,21.3429,78900.0
2011-04-27 09:35:00,35.87,35.93,35.75,35.9,54900.0,21.3548,21.3905,21.2833,21.3726,54900.0
2011-04-27 09:40:00,35.91,36.03,35.9,35.99,39750.0,21.3786,21.45,21.3726,21.4262,39750.0
2011-04-27 09:45:00,35.98,36.07,35.97,36.01,20850.0,21.4202,21.4738,21.4143,21.4381,20850.0
2011-04-27 09:50:00,36.03,36.09,35.99,36.02,40200.0,21.45,21.4857,21.4262,21.4441,40200.0
2011-04-27 09:55:00,36.03,36.03,35.97,35.99,29550.0,21.45,21.45,21.4143,21.4262,29550.0
2011-04-27 10:00:00,35.98,35.98,35.83,35.83,57600.0,21.4202,21.4202,21.3309,21.3309,57600.0
2011-04-27 10:05:00,35.82,35.83,35.67,35.67,67500.0,21.325,21.3309,21.2357,21.2357,67500.0
2011-04-27 10:10:00,35.68,35.69,35.56,35.63,70200.0,21.2416,21.2476,21.1702,21.2119,70200.0
2011-04-27 10:15:00,35.63,35.63,35.53,35.59,51450.0,21.2119,21.2119,21.1523,21.1881,51450.0
2011-04-27 10:20:00,35.59,35.63,35.56,35.59,44850.0,21.1881,21.2119,21.1702,21.1881,44850.0
2011-04-27 10:25:00,35.59,35.67,35.59,35.63,48150.0,21.1881,21.2357,21.1881,21.2119,48150.0
2011-04-27 10:30:00,35.63,35.67,35.62,35.64,28200.0,21.2119,21.2357,21.2059,21.2178,28200.0
2011-04-27 10:35:00,35.63,35.73,35.63,35.71,40950.0,21.2119,21.2714,21.2119,21.2595,40950.0
2011-04-27 10:40:00,35.71,35.74,35.68,35.71,32100.0,21.2595,21.2774,21.2416,21.2595,32100.0
2011-04-27 10:45:00,35.71,35.75,35.69,35.72,25500.0,21.2595,21.2833,21.2476,21.2655,25500.0
2011-04-27 10:50:00,35.71,35.71,35.67,35.7,28950.0,21.2595,21.2595,21.2357,21.2536,28950.0
2011-04-27 10:55:00,35.7,35.7,35.62,35.64,17850.0,21.2536,21.2536,21.2059,21.2178,17850.0
2011-04-27 11:00:00,35.63,35.72,35.63,35.72,12750.0,21.2119,21.2655,21.2119,21.2655,12750.0
2011-04-27 11:05:00,35.72,35.74,35.67,35.68,21300.0,21.2655,21.2774,21.2357,21.2416,21300.0
2011-04-27 11:10:00,35.68,35.73,35.66,35.73,22350.0,21.2416,21.2714,21.2297,21.2714,22350.0
2011-04-27 11:15:00,35.72,35.73,35.67,35.67,17700.0,21.2655,21.2714,21.2357,21.2357,17700.0
2011-04-27 11:20:00,35.67,35.67,35.61,35.61,15000.0,21.2357,21.2357,21.2,21.2,15000.0
2011-04-27 11:25:00,35.6,35.65,35.58,35.65,42750.0,21.194,21.2238,21.1821,21.2238,42750.0
2011-04-27 11:30:00,35.63,35.67,35.61,35.62,56700.0,21.2119,21.2357,21.2,21.2059,56700.0
2011-04-27 11:35:00,35.61,35.65,35.59,35.59,24150.0,21.2,21.2238,21.1881,21.1881,24150.0
2011-04-27 11:40:00,35.59,35.63,35.59,35.6,17850.0,21.1881,21.2119,21.1881,21.194,17850.0
2011-04-27 11:45:00,35.61,35.72,35.61,35.7,25350.0,21.2,21.2655,21.2,21.2536,25350.0
2011-04-27 11:50:00,35.71,35.79,35.71,35.77,27450.0,21.2595,21.3071,21.2595,21.2952,27450.0
2011-04-27 11:55:00,35.77,35.79,35.71,35.73,29250.0,21.2952,21.3071,21.2595,21.2714,29250.0
2011-04-27 12:00:00,35.74,35.83,35.74,35.83,19950.0,21.2774,21.3309,21.2774,21.3309,19950.0
2011-04-27 12:05:00,35.83,35.83,35.76,35.77,10200.0,21.3309,21.3309,21.2893,21.2952,10200.0
2011-04-27 12:10:00,35.77,35.82,35.77,35.81,20550.0,21.2952,21.325,21.2952,21.319,20550.0
2011-04-27 12:15:00,35.81,35.82,35.77,35.79,12150.0,21.319,21.325,21.2952,21.3071,12150.0
2011-04-27 12:20:00,35.8,35.8,35.76,35.78,10200.0,21.3131,21.3131,21.2893,21.3012,10200.0
2011-04-27 12:25:00,35.79,35.83,35.76,35.78,40500.0,21.3071,21.3309,21.2893,21.3012,40500.0
2011-04-27 12:30:00,35.81,35.88,35.76,35.8,18450.0,21.319,21.3607,21.2893,21.3131,18450.0
2011-04-27 12:35:00,35.81,35.93,35.79,35.92,39900.0,21.319,21.3905,21.3071,21.3845,39900.0
2011-04-27 12:40:00,35.9,35.9,35.82,35.89,42450.0,21.3726,21.3726,21.325,21.3667,42450.0
2011-04-27 12:45:00,35.87,35.89,35.84,35.87,15000.0,21.3548,21.3667,21.3369,21.3548,15000.0
2011-04-27 12:50:00,35.87,35.94,35.87,35.91,23100.0,21.3548,21.3964,21.3548,21.3786,23100.0
2011-04-27 12:55:00,35.92,35.95,35.87,35.89,12300.0,21.3845,21.4024,21.3548,21.3667,12300.0
2011-04-27 13:00:00,35.87,35.93,35.85,35.91,15000.0,21.3548,21.3905,21.3429,21.3786,15000.0
2011-04-27 13:05:00,35.93,35.93,35.89,35.92,9750.0,21.3905,21.3905,21.3667,21.3845,9750.0
2011-04-27 13:10:00,35.93,35.93,35.89,35.9,12000.0,21.3905,21.3905,21.3667,21.3726,12000.0
2011-04-27 13:15:00,35.89,35.93,35.89,35.91,20700.0,21.3667,21.3905,21.3667,21.3786,20700.0
2011-04-27 13:20:00,35.91,35.92,35.87,35.9,13950.0,21.3786,21.3845,21.3548,21.3726,13950.0
2011-04-27 13:25:00,35.9,35.92,35.87,35.87,9300.0,21.3726,21.3845,21.3548,21.3548,9300.0
2011-04-27 13:30:00,35.87,35.89,35.85,35.86,10050.0,21.3548,21.3667,21.3429,21.3488,10050.0
2011-04-27 13:35:00,35.85,35.87,35.81,35.84,20400.0,21.3429,21.3548,21.319,21.3369,20400.0
2011-04-27 13:40:00,35.84,35.89,35.83,35.88,28650.0,21.3369,21.3667,21.3309,21.3607,28650.0
2011-04-27 13:45:00,35.89,35.93,35.89,35.92,11400.0,21.3667,21.3905,21.3667,21.3845,11400.0
2011-04-27 13:50:00,35.91,35.99,35.91,35.96,14100.0,21.3786,21.4262,21.3786,21.4083,14100.0
2011-04-27 13:55:00,35.95,35.97,35.93,35.97,16650.0,21.4024,21.4143,21.3905,21.4143,16650.0
2011-04-27 14:00:00,35.97,35.99,35.89,35.89,20850.0,21.4143,21.4262,21.3667,21.3667,20850.0
2011-04-27 14:05:00,35.9,35.91,35.84,35.85,24600.0,21.3726,21.3786,21.3369,21.3429,24600.0
2011-04-27 14:10:00,35.85,35.89,35.82,35.84,16500.0,21.3429,21.3667,21.325,21.3369,16500.0
2011-04-27 14:15:00,35.83,35.83,35.75,35.78,44550.0,21.3309,21.3309,21.2833,21.3012,44550.0
2011-04-27 14:20:00,35.77,35.84,35.77,35.79,22200.0,21.2952,21.3369,21.2952,21.3071,22200.0
2011-04-27 14:25:00,35.81,35.81,35.74,35.75,17550.0,21.319,21.319,21.2774,21.2833,17550.0
2011-04-27 14:30:00,35.75,35.78,35.73,35.77,34500.0,21.2833,21.3012,21.2714,21.2952,34500.0
2011-04-27 14:35:00,35.78,35.84,35.77,35.83,54000.0,21.3012,21.3369,21.2952,21.3309,54000.0
2011-04-27 14:40:00,35.83,35.87,35.81,35.83,30450.0,21.3309,21.3548,21.319,21.3309,30450.0
2011-04-27 14:45:00,35.84,35.89,35.83,35.83,15750.0,21.3369,21.3667,21.3309,21.3309,15750.0
2011-04-27 14:50:00,35.82,35.92,35.82,35.92,18300.0,21.325,21.3845,21.325,21.3845,18300.0
2011-04-27 14:55:00,35.92,35.97,35.9,35.97,36900.0,21.3845,21.4143,21.3726,21.4143,36900.0
2011-04-27 15:00:00,35.96,36.01,35.95,36.01,82800.0,21.4083,21.4381,21.4024,21.4381,82800.0
2011-04-27 15:05:00,36.01,36.03,35.98,36.01,51600.0,21.4381,21.45,21.4202,21.4381,51600.0
2011-04-27 15:10:00,36.01,36.04,36.0,36.0,32250.0,21.4381,21.456,21.4322,21.4322,32250.0
2011-04-27 15:15:00,36.0,36.04,35.99,36.02,23850.0,21.4322,21.456,21.4262,21.4441,23850.0
2011-04-27 15:20:00,36.03,36.03,35.98,36.0,28350.0,21.45,21.45,21.4202,21.4322,28350.0
2011-04-27 15:25:00,35.99,36.02,35.97,36.02,29100.0,21.4262,21.4441,21.4143,21.4441,29100.0
2011-04-27 15:30:00,36.03,36.11,36.02,36.11,76950.0,21.45,21.4976,21.4441,21.4976,76950.0
2011-04-27 15:35:00,36.11,36.2,36.11,36.19,97350.0,21.4976,21.5512,21.4976,21.5453,97350.0
2011-04-27 15:40:00,36.2,36.26,36.19,36.24,101400.0,21.5512,21.5869,21.5453,21.575,101400.0
2011-04-27 15:45:00,36.25,36.27,36.24,36.24,132750.0,21.581,21.5929,21.575,21.575,132750.0
2011-04-27 15:50:00,36.24,36.27,36.23,36.23,122850.0,21.575,21.5929,21.5691,21.5691,122850.0
2011-04-27 15:55:00,36.23,36.25,36.18,36.21,163650.0,21.5691,21.581,21.5393,21.5572,163650.0
2011-04-28 09:30:00,36.17,36.39,36.15,36.32,80250.0,21.5334,21.6643,21.5215,21.6227,80250.0
2011-04-28 09:35:00,36.3,36.35,36.25,36.33,59700.0,21.6108,21.6405,21.581,21.6286,59700.0
2011-04-28 09:40:00,36.33,36.35,36.25,36.27,30750.0,21.6286,21.6405,21.581,21.5929,30750.0
2011-04-28 09:45:00,36.26,36.26,36.19,36.2,35850.0,21.5869,21.5869,21.5453,21.5512,35850.0
2011-04-28 09:50:00,36.2,36.24,36.16,36.24,22950.0,21.5512,21.575,21.5274,21.575,22950.0
2011-04-28 09:55:00,36.23,36.29,36.23,36.24,20100.0,21.5691,21.6048,21.5691,21.575,20100.0
2011-04-28 10:00:00,36.25,36.33,36.22,36.33,34500.0,21.581,21.6286,21.5631,21.6286,34500.0
2011-04-28 10:05:00,36.34,36.34,36.2,36.23,31500.0,21.6346,21.6346,21.5512,21.5691,31500.0
2011-04-28 10:10:00,36.23,36.25,36.13,36.17,18450.0,21.5691,21.581,21.5095,21.5334,18450.0
2011-04-28 10:15:00,36.16,36.19,36.13,36.13,13800.0,21.5274,21.5453,21.5095,21.5095,13800.0
2011-04-28 10:20:00,36.13,36.15,36.06,36.06,28800.0,21.5095,21.5215,21.4679,21.4679,28800.0
2011-04-28 10:25:00,36.06,36.1,36.01,36.01,27900.0,21.4679,21.4917,21.4381,21.4381,27900.0
2011-04-28 10:30:00,36.0,36.06,35.99,36.03,61350.0,21.4322,21.4679,21.4262,21.45,61350.0
2011-04-28 10:35:00,36.05,36.05,35.98,35.99,40350.0,21.4619,21.4619,21.4202,21.4262,40350.0
2011-04-28 10:40:00,36.0,36.0,35.93,35.95,27450.0,21.4322,21.4322,21.3905,21.4024,27450.0
2011-04-28 10:45:00,35.95,36.01,35.94,35.96,22350.0,21.4024,21.4381,21.3964,21.4083,22350.0
2011-04-28 10:50:00,35.96,36.02,35.91,35.91,30150.0,21.4083,21.4441,21.3786,21.3786,30150.0
2011-04-28 10:55:00,35.91,35.97,35.91,35.93,29850.0,21.3786,21.4143,21.3786,21.3905,29850.0
2011-04-28 11:00:00,35.93,35.96,35.92,35.95,22950.0,21.3905,21.4083,21.3845,21.4024,22950.0
2011-04-28 11:05:00,35.95,36.01,35.93,35.98,35250.0,21.4024,21.4381,21.3905,21.4202,35250.0
2011-04-28 11:10:00,35.96,35.99,35.96,35.97,12450.0,21.4083,21.4262,21.4083,21.4143,12450.0
2011-04-28 11:15:00,35.97,35.97,35.91,35.93,61650.0,21.4143,21.4143,21.3786,21.3905,61650.0
2011-04-28 11:20:00,35.93,36.03,35.93,35.97,36000.0,21.3905,21.45,21.3905,21.4143,36000.0
2011-04-28 11:25:00,35.97,35.97,35.93,35.95,26850.0,21.4143,21.4143,21.3905,21.4024,26850.0
2011-04-28 11:30:00,35.95,35.96,35.93,35.96,15000.0,21.4024,21.4083,21.3905,21.4083,15000.0
2011-04-28 11:35:00,35.95,35.95,35.87,35.87,19650.0,21.4024,21.4024,21.3548,21.3548,19650.0
2011-04-28 11:40:00,35.87,35.91,35.87,35.89,12300.0,21.3548,21.3786,21.3548,21.3667,12300.0
2011-04-28 11:45:00,35.88,35.88,35.83,35.83,21150.0,21.3607,21.3607,21.3309,21.3309,21150.0
2011-04-28 11:50:00,35.82,35.89,35.82,35.88,42000.0,21.325,21.3667,21.325,21.3607,42000.0
2011-04-28 11:55:00,35.87,35.88,35.85,35.85,15000.0,21.3548,21.3607,21.3429,21.3429,15000.0
2011-04-28 12:00:00,35.84,35.89,35.84,35.87,29700.0,21.3369,21.3667,21.3369,21.3548,29700.0
2011-04-28 12:05:00,35.87,35.87,35.81,35.83,39000.0,21.3548,21.3548,21.319,21.3309,39000.0
2011-04-28 12:10:00,35.83,35.87,35.82,35.83,23850.0,21.3309,21.3548,21.325,21.3309,23850.0
2011-04-28 12:15:00,35.83,35.85,35.8,35.83,28200.0,21.3309,21.3429,21.3131,21.3309,28200.0
2011-04-28 12:20:00,35.83,35.83,35.81,35.82,9600.0,21.3309,21.3309,21.319,21.325,9600.0
2011-04-28 12:25:00,35.82,35.89,35.81,35.88,14400.0,21.325,21.3667,21.319,21.3607,14400.0
2011-04-28 12:30:00,35.88,35.88,35.83,35.87,9600.0,21.3607,21.3607,21.3309,21.3548,9600.0
2011-04-28 12:35:00,35.87,35.87,35.83,35.84,23850.0,21.3548,21.3548,21.3309,21.3369,23850.0
2011-04-28 12:40:00,35.84,35.85,35.81,35.83,21300.0,21.3369,21.3429,21.319,21.3309,21300.0
2011-04-28 12:45:00,35.83,35.83,35.78,35.81,30600.0,21.3309,21.3309,21.3012,21.319,30600.0
2011-04-28 12:50:00,35.82,35.82,35.77,35.81,48750.0,21.325,21.325,21.2952,21.319,48750.0
2011-04-28 12:55:00,35.81,35.83,35.79,35.81,26100.0,21.319,21.3309,21.3071,21.319,26100.0
2011-04-28 13:00:00,35.8,35.86,35.8,35.83,27900.0,21.3131,21.3488,21.3131,21.3309,27900.0
2011-04-28 13:05:00,35.83,35.85,35.75,35.77,76350.0,21.3309,21.3429,21.2833,21.2952,76350.0
2011-04-28 13:10:00,35.77,35.8,35.73,35.79,21450.0,21.2952,21.3131,21.2714,21.3071,21450.0
2011-04-28 13:15:00,35.79,35.8,35.77,35.77,25200.0,21.3071,21.3131,21.2952,21.2952,25200.0
2011-04-28 13:20:00,35.77,35.79,35.74,35.77,23850.0,21.2952,21.3071,21.2774,21.2952,23850.0
2011-04-28 13:25:00,35.76,35.8,35.73,35.8,24600.0,21.2893,21.3131,21.2714,21.3131,24600.0
2011-04-28 13:30:00,35.8,35.83,35.79,35.82,21150.0,21.3131,21.3309,21.3071,21.325,21150.0
2011-04-28 13:35:00,35.83,35.83,35.75,35.8,23550.0,21.3309,21.3309,21.2833,21.3131,23550.0
2011-04-28 13:40:00,35.8,35.83,35.79,35.83,12600.0,21.3131,21.3309,21.3071,21.3309,12600.0
2011-04-28 13:45:00,35.83,35.86,35.83,35.86,14850.0,21.3309,21.3488,21.3309,21.3488,14850.0
2011-04-28 13:50:00,35.86,35.87,35.83,35.83,17100.0,21.3488,21.3548,21.3309,21.3309,17100.0
2011-04-28 13:55:00,35.83,35.86,35.83,35.84,19200.0,21.3309,21.3488,21.3309,21.3369,19200.0
2011-04-28 14:00:00,35.83,35.84,35.76,35.76,72150.0,21.3309,21.3369,21.2893,21.2893,72150.0
2011-04-28 14:05:00,35.76,35.76,35.68,35.69,74100.0,21.2893,21.2893,21.2416,21.2476,74100.0
2011-04-28 14:10:00,35.69,35.69,35.65,35.66,54600.0,21.2476,21.2476,21.2238,21.2297,54600.0
2011-04-28 14:15:00,35.66,35.73,35.66,35.73,24150.0,21.2297,21.2714,21.2297,21.2714,24150.0
2011-04-28 14:20:00,35.73,35.73,35.7,35.72,25050.0,21.2714,21.2714,21.2536,21.2655,25050.0
2011-04-28 14:25:00,35.71,35.71,35.68,35.69,21000.0,21.2595,21.2595,21.2416,21.2476,21000.0
2011-04-28 14:30:00,35.69,35.71,35.68,35.69,42000.0,21.2476,21.2595,21.2416,21.2476,42000.0
2011-04-28 14:35:00,35.69,35.71,35.69,35.69,26700.0,21.2476,21.2595,21.2476,21.2476,26700.0
2011-04-28 14:40:00,35.69,35.71,35.67,35.67,29700.0,21.2476,21.2595,21.2357,21.2357,29700.0
2011-04-28 14:45:00,35.67,35.76,35.67,35.74,40050.0,21.2357,21.2893,21.2357,21.2774,40050.0
2011-04-28 14:50:00,35.74,35.83,35.73,35.82,30150.0,21.2774,21.3309,21.2714,21.325,30150.0
2011-04-28 14:55:00,35.82,35.89,35.82,35.87,27450.0,21.325,21.3667,21.325,21.3548,27450.0
2011-04-28 15:00:00,35.88,35.88,35.86,35.88,22500.0,21.3607,21.3607,21.3488,21.3607,22500.0
2011-04-28 15:05:00,35.87,35.89,35.86,35.86,21600.0,21.3548,21.3667,21.3488,21.3488,21600.0
2011-04-28 15:10:00,35.86,35.95,35.86,35.91,42450.0,21.3488,21.4024,21.3488,21.3786,42450.0
2011-04-28 15:15:00,35.9,35.92,35.89,35.91,34200.0,21.3726,21.3845,21.3667,21.3786,34200.0
2011-04-28 15:20:00,35.91,35.93,35.87,35.87,35850.0,21.3786,21.3905,21.3548,21.3548,35850.0
2011-04-28 15:25:00,35.87,35.92,35.85,35.91,27000.0,21.3548,21.3845,21.3429,21.3786,27000.0
2011-04-28 15:30:00,35.91,36.03,35.91,36.03,178200.0,21.3786,21.45,21.3786,21.45,178200.0
2011-04-28 15:35:00,36.03,36.06,36.01,36.05,75150.0,21.45,21.4679,21.4381,21.4619,75150.0
2011-04-28 15:40:00,36.05,36.06,35.97,35.98,90900.0,21.4619,21.4679,21.4143,21.4202,90900.0
2011-04-28 15:45:00,35.98,35.99,35.87,35.87,147900.0,21.4202,21.4262,21.3548,21.3548,147900.0
2011-04-28 15:50:00,35.87,35.87,35.78,35.79,170550.0,21.3548,21.3548,21.3012,21.3071,170550.0
2011-04-28 15:55:00,35.79,35.84,35.79,35.8,268050.0,21.3071,21.3369,21.3071,21.3131,268050.0
2011-04-29 09:30:00,35.83,36.15,35.67,35.69,91800.0,21.3309,21.5215,21.2357,21.2476,91800.0
2011-04-29 09:35:00,35.7,35.88,35.7,35.78,40050.0,21.2536,21.3607,21.2536,21.3012,40050.0
2011-04-29 09:40:00,35.78,35.91,35.69,35.86,151350.0,21.3012,21.3786,21.2476,21.3488,151350.0
2011-04-29 09:45:00,35.85,35.92,35.62,35.63,116550.0,21.3429,21.3845,21.2059,21.2119,116550.0
2011-04-29 09:50:00,35.63,35.69,35.62,35.67,49950.0,21.2119,21.2476,21.2059,21.2357,49950.0
2011-04-29 09:55:00,35.67,35.71,35.64,35.65,42300.0,21.2357,21.2595,21.2178,21.2238,42300.0
2011-04-29 10:00:00,35.65,35.66,35.61,35.63,35400.0,21.2238,21.2297,21.2,21.2119,35400.0
2011-04-29 10:05:00,35.63,35.64,35.55,35.57,27900.0,21.2119,21.2178,21.1643,21.1762,27900.0
2011-04-29 10:10:00,35.57,35.63,35.48,35.48,46500.0,21.1762,21.2119,21.1226,21.1226,46500.0
2011-04-29 10:15:00,35.48,35.49,35.39,35.47,54600.0,21.1226,21.1285,21.069,21.1166,54600.0
2011-04-29 10:20:00,35.47,35.49,35.45,35.47,24900.0,21.1166,21.1285,21.1047,21.1166,24900.0
2011-04-29 10:25:00,35.47,35.49,35.39,35.42,37800.0,21.1166,21.1285,21.069,21.0869,37800.0
2011-04-29 10:30:00,35.43,35.43,35.37,35.37,49950.0,21.0928,21.0928,21.0571,21.0571,49950.0
2011-04-29 10:35:00,35.37,35.39,35.32,35.35,42900.0,21.0571,21.069,21.0273,21.0452,42900.0
2011-04-29 10:40:00,35.35,35.37,35.33,35.37,26400.0,21.0452,21.0571,21.0333,21.0571,26400.0
2011-04-29 10:45:00,35.37,35.41,35.37,35.39,53100.0,21.0571,21.0809,21.0571,21.069,53100.0
2011-04-29 10:50:00,35.39,35.43,35.39,35.42,21750.0,21.069,21.0928,21.069,21.0869,21750.0
2011-04-29 10:55:00,35.41,35.51,35.41,35.43,49200.0,21.0809,21.1404,21.0809,21.0928,49200.0
2011-04-29 11:00:00,35.43,35.49,35.42,35.47,20850.0,21.0928,21.1285,21.0869,21.1166,20850.0
2011-04-29 11:05:00,35.47,35.55,35.47,35.51,47850.0,21.1166,21.1643,21.1166,21.1404,47850.0
2011-04-29 11:10:00,35.51,35.51,35.44,35.44,26550.0,21.1404,21.1404,21.0988,21.0988,26550.0
2011-04-29 11:15:00,35.45,35.46,35.44,35.44,19500.0,21.1047,21.1107,21.0988,21.0988,19500.0
2011-04-29 11:20:00,35.44,35.47,35.39,35.4,38550.0,21.0988,21.1166,21.069,21.075,38550.0
2011-04-29 11:25:00,35.41,35.41,35.35,35.38,21450.0,21.0809,21.0809,21.0452,21.063,21450.0
2011-04-29 11:30:00,35.37,35.4,35.34,35.39,22500.0,21.0571,21.075,21.0392,21.069,22500.0
2011-04-29 11:35:00,35.39,35.39,35.33,35.34,50400.0,21.069,21.069,21.0333,21.0392,50400.0
2011-04-29 11:40:00,35.35,35.4,35.31,35.33,65250.0,21.0452,21.075,21.0214,21.0333,65250.0
2011-04-29 11:45:00,35.33,35.45,35.33,35.45,23250.0,21.0333,21.1047,21.0333,21.1047,23250.0
2011-04-29 11:50:00,35.44,35.45,35.37,35.39,20550.0,21.0988,21.1047,21.0571,21.069,20550.0
2011-04-29 11:55:00,35.38,35.42,35.38,35.41,33450.0,21.063,21.0869,21.063,21.0809,33450.0
2011-04-29 12:00:00,35.41,35.45,35.39,35.44,59100.0,21.0809,21.1047,21.069,21.0988,59100.0
2011-04-29 12:05:00,35.45,35.49,35.44,35.49,11550.0,21.1047,21.1285,21.0988,21.1285,11550.0
2011-04-29 12:10:00,35.49,35.52,35.46,35.46,21150.0,21.1285,21.1464,21.1107,21.1107,21150.0
2011-04-29 12:15:00,35.46,35.49,35.44,35.44,37050.0,21.1107,21.1285,21.0988,21.0988,37050.0
2011-04-29 12:20:00,35.44,35.44,35.37,35.38,18300.0,21.0988,21.0988,21.0571,21.063,18300.0
2011-04-29 12:25:00,35.39,35.44,35.38,35.44,14700.0,21.069,21.0988,21.063,21.0988,14700.0
2011-04-29 12:30:00,35.45,35.47,35.45,35.47,11400.0,21.1047,21.1166,21.1047,21.1166,11400.0
2011-04-29 12:35:00,35.47,35.47,35.43,35.43,8250.0,21.1166,21.1166,21.0928,21.0928,8250.0
2011-04-29 12:40:00,35.43,35.45,35.42,35.43,13350.0,21.0928,21.1047,21.0869,21.0928,13350.0
2011-04-29 12:45:00,35.43,35.43,35.41,35.41,11850.0,21.0928,21.0928,21.0809,21.0809,11850.0
2011-04-29 12:50:00,35.41,35.42,35.4,35.42,6000.0,21.0809,21.0869,21.075,21.0869,6000.0
2011-04-29 12:55:00,35.42,35.45,35.39,35.4,68550.0,21.0869,21.1047,21.069,21.075,68550.0
2011-04-29 13:00:00,35.4,35.5,35.4,35.48,66450.0,21.075,21.1345,21.075,21.1226,66450.0
2011-04-29 13:05:00,35.49,35.49,35.45,35.47,10500.0,21.1285,21.1285,21.1047,21.1166,10500.0
2011-04-29 13:10:00,35.45,35.47,35.45,35.46,8400.0,21.1047,21.1166,21.1047,21.1107,8400.0
2011-04-29 13:15:00,35.46,35.46,35.43,35.44,14100.0,21.1107,21.1107,21.0928,21.0988,14100.0
2011-04-29 13:20:00,35.43,35.45,35.41,35.43,11850.0,21.0928,21.1047,21.0809,21.0928,11850.0
2011-04-29 13:25:00,35.44,35.48,35.43,35.47,37350.0,21.0988,21.1226,21.0928,21.1166,37350.0
2011-04-29 13:30:00,35.47,35.47,35.44,35.45,28950.0,21.1166,21.1166,21.0988,21.1047,28950.0
2011-04-29 13:35:00,35.45,35.49,35.45,35.49,12150.0,21.1047,21.1285,21.1047,21.1285,12150.0
2011-04-29 13:40:00,35.48,35.49,35.46,35.46,14100.0,21.1226,21.1285,21.1107,21.1107,14100.0
2011-04-29 13:45:00,35.47,35.47,35.46,35.46,16350.0,21.1166,21.1166,21.1107,21.1107,16350.0
2011-04-29 13:50:00,35.46,35.51,35.45,35.49,55200.0,21.1107,21.1404,21.1047,21.1285,55200.0
2011-04-29 13:55:00,35.49,35.49,35.44,35.45,41850.0,21.1285,21.1285,21.0988,21.1047,41850.0
2011-04-29 14:00:00,35.45,35.45,35.4,35.41,55800.0,21.1047,21.1047,21.075,21.0809,55800.0
2011-04-29 14:05:00,35.41,35.41,35.41,35.41,19950.0,21.0809,21.0809,21.0809,21.0809,19950.0
2011-04-29 14:10:00,35.41,35.41,35.38,35.39,27150.0,21.0809,21.0809,21.063,21.069,27150.0
2011-04-29 14:15:00,35.39,35.42,35.39,35.39,21150.0,21.069,21.0869,21.069,21.069,21150.0
2011-04-29 14:20:00,35.4,35.41,35.39,35.4,19350.0,21.075,21.0809,21.069,21.075,19350.0
2011-04-29 14:25:00,35.4,35.41,35.39,35.39,29400.0,21.075,21.0809,21.069,21.069,29400.0
2011-04-29 14:30:00,35.39,35.41,35.38,35.39,28650.0,21.069,21.0809,21.063,21.069,28650.0
2011-04-29 14:35:00,35.4,35.44,35.4,35.43,40650.0,21.075,21.0988,21.075,21.0928,40650.0
2011-04-29 14:40:00,35.43,35.44,35.39,35.41,28350.0,21.0928,21.0988,21.069,21.0809,28350.0
2011-04-29 14:45:00,35.41,35.43,35.41,35.42,21900.0,21.0809,21.0928,21.0809,21.0869,21900.0
2011-04-29 14:50:00,35.42,35.43,35.39,35.43,25650.0,21.0869,21.0928,21.069,21.0928,25650.0
2011-04-29 14:55:00,35.43,35.44,35.39,35.4,37800.0,21.0928,21.0988,21.069,21.075,37800.0
2011-04-29 15:00:00,35.4,35.41,35.36,35.37,42300.0,21.075,21.0809,21.0511,21.0571,42300.0
2011-04-29 15:05:00,35.37,35.38,35.34,35.34,40050.0,21.0571,21.063,21.0392,21.0392,40050.0
2011-04-29 15:10:00,35.35,35.41,35.33,35.41,76500.0,21.0452,21.0809,21.0333,21.0809,76500.0
2011-04-29 15:15:00,35.41,35.47,35.41,35.47,76350.0,21.0809,21.1166,21.0809,21.1166,76350.0
2011-04-29 15:20:00,35.47,35.51,35.47,35.49,70200.0,21.1166,21.1404,21.1166,21.1285,70200.0
2011-04-29 15:25:00,35.49,35.49,35.47,35.49,64500.0,21.1285,21.1285,21.1166,21.1285,64500.0
2011-04-29 15:30:00,35.49,35.5,35.49,35.49,67500.0,21.1285,21.1345,21.1285,21.1285,67500.0
2011-04-29 15:35:00,35.49,35.52,35.49,35.51,96300.0,21.1285,21.1464,21.1285,21.1404,96300.0
2011-04-29 15:40:00,35.51,35.51,35.48,35.49,133500.0,21.1404,21.1404,21.1226,21.1285,133500.0
2011-04-29 15:45:00,35.49,35.53,35.49,35.53,207150.0,21.1285,21.1523,21.1285,21.1523,207150.0
2011-04-29 15:50:00,35.52,35.53,35.47,35.47,208200.0,21.1464,21.1523,21.1166,21.1166,208200.0
2011-04-29 15:55:00,35.47,35.49,35.4,35.41,721050.0,21.1166,21.1285,21.075,21.0809,721050.0
2011-05-02 09:30:00,35.63,35.78,35.48,35.71,49350.0,21.2119,21.3012,21.1226,21.2595,49350.0
2011-05-02 09:35:00,35.74,35.74,35.48,35.49,58200.0,21.2774,21.2774,21.1226,21.1285,58200.0
2011-05-02 09:40:00,35.49,35.51,35.37,35.37,37800.0,21.1285,21.1404,21.0571,21.0571,37800.0
2011-05-02 09:45:00,35.38,35.44,35.35,35.37,39450.0,21.063,21.0988,21.0452,21.0571,39450.0
2011-05-02 09:50:00,35.38,35.42,35.27,35.33,88050.0,21.063,21.0869,20.9976,21.0333,88050.0
2011-05-02 09:55:00,35.32,35.43,35.32,35.41,16950.0,21.0273,21.0928,21.0273,21.0809,16950.0
2011-05-02 10:00:00,35.41,35.5,35.39,35.49,26250.0,21.0809,21.1345,21.069,21.1285,26250.0
2011-05-02 10:05:00,35.47,35.47,35.39,35.45,39900.0,21.1166,21.1166,21.069,21.1047,39900.0
2011-05-02 10:10:00,35.44,35.53,35.43,35.53,13350.0,21.0988,21.1523,21.0928,21.1523,13350.0
2011-05-02 10:15:00,35.53,35.56,35.51,35.52,13200.0,21.1523,21.1702,21.1404,21.1464,13200.0
2011-05-02 10:20:00,35.51,35.61,35.49,35.61,11850.0,21.1404,21.2,21.1285,21.2,11850.0
2011-05-02 10:25:00,35.63,35.66,35.6,35.65,19650.0,21.2119,21.2297,21.194,21.2238,19650.0
2011-05-02 10:30:00,35.66,35.71,35.65,35.71,16800.0,21.2297,21.2595,21.2238,21.2595,16800.0
2011-05-02 10:35:00,35.71,35.71,35.63,35.66,46350.0,21.2595,21.2595,21.2119,21.2297,46350.0
2011-05-02 10:40:00,35.66,35.69,35.61,35.63,27450.0,21.2297,21.2476,21.2,21.2119,27450.0
2011-05-02 10:45:00,35.63,35.71,35.63,35.68,25800.0,21.2119,21.2595,21.2119,21.2416,25800.0
2011-05-02 10:50:00,35.68,35.69,35.62,35.63,24300.0,21.2416,21.2476,21.2059,21.2119,24300.0
2011-05-02 10:55:00,35.63,35.65,35.6,35.62,35550.0,21.2119,21.2238,21.194,21.2059,35550.0
2011-05-02 11:00:00,35.61,35.65,35.57,35.62,27600.0,21.2,21.2238,21.1762,21.2059,27600.0
2011-05-02 11:05:00,35.62,35.63,35.55,35.55,49950.0,21.2059,21.2119,21.1643,21.1643,49950.0
2011-05-02 11:10:00,35.55,35.59,35.53,35.55,30150.0,21.1643,21.1881,21.1523,21.1643,30150.0
2011-05-02 11:15:00,35.56,35.57,35.54,35.54,9450.0,21.1702,21.1762,21.1583,21.1583,9450.0
2011-05-02 11:20:00,35.54,35.56,35.45,35.45,11850.0,21.1583,21.1702,21.1047,21.1047,11850.0
2011-05-02 11:25:00,35.45,35.47,35.41,35.43,14700.0,21.1047,21.1166,21.0809,21.0928,14700.0
2011-05-02 11:30:00,35.42,35.42,35.37,35.37,11550.0,21.0869,21.0869,21.0571,21.0571,11550.0
2011-05-02 11:35:00,35.38,35.44,35.38,35.43,104550.0,21.063,21.0988,21.063,21.0928,104550.0
2011-05-02 11:40:00,35.43,35.43,35.39,35.41,12600.0,21.0928,21.0928,21.069,21.0809,12600.0
2011-05-02 11:45:00,35.41,35.44,35.39,35.39,8850.0,21.0809,21.0988,21.069,21.069,8850.0
2011-05-02 11:50:00,35.39,35.45,35.37,35.45,8700.0,21.069,21.1047,21.0571,21.1047,8700.0
2011-05-02 11:55:00,35.45,35.49,35.43,35.47,40350.0,21.1047,21.1285,21.0928,21.1166,40350.0
2011-05-02 12:00:00,35.47,35.52,35.46,35.51,11850.0,21.1166,21.1464,21.1107,21.1404,11850.0
2011-05-02 12:05:00,35.5,35.5,35.45,35.49,15000.0,21.1345,21.1345,21.1047,21.1285,15000.0
2011-05-02 12:10:00,35.49,35.51,35.49,35.5,4350.0,21.1285,21.1404,21.1285,21.1345,4350.0
2011-05-02 12:15:00,35.5,35.51,35.44,35.46,18000.0,21.1345,21.1404,21.0988,21.1107,18000.0
2011-05-02 12:20:00,35.45,35.47,35.31,35.33,39600.0,21.1047,21.1166,21.0214,21.0333,39600.0
2011-05-02 12:25:00,35.3,35.34,35.19,35.21,31500.0,21.0154,21.0392,20.9499,20.9618,31500.0
2011-05-02 12:30:00,35.21,35.31,35.18,35.29,20250.0,20.9618,21.0214,20.944,21.0095,20250.0
2011-05-02 12:35:00,35.28,35.31,35.26,35.26,15600.0,21.0035,21.0214,20.9916,20.9916,15600.0
2011-05-02 12:40:00,35.26,35.27,35.23,35.26,11700.0,20.9916,20.9976,20.9737,20.9916,11700.0
2011-05-02 12:45:00,35.26,35.26,35.23,35.23,6000.0,20.9916,20.9916,20.9737,20.9737,6000.0
2011-05-02 12:50:00,35.24,35.27,35.24,35.25,9750.0,20.9797,20.9976,20.9797,20.9857,9750.0
2011-05-02 12:55:00,35.26,35.26,35.19,35.19,27300.0,20.9916,20.9916,20.9499,20.9499,27300.0
2011-05-02 13:00:00,35.21,35.27,35.21,35.26,13050.0,20.9618,20.9976,20.9618,20.9916,13050.0
2011-05-02 13:05:00,35.25,35.27,35.23,35.25,12450.0,20.9857,20.9976,20.9737,20.9857,12450.0
2011-05-02 13:10:00,35.25,35.29,35.25,35.29,26400.0,20.9857,21.0095,20.9857,21.0095,26400.0
2011-05-02 13:15:00,35.29,35.33,35.29,35.31,10350.0,21.0095,21.0333,21.0095,21.0214,10350.0
2011-05-02 13:20:00,35.31,35.36,35.3,35.34,33750.0,21.0214,21.0511,21.0154,21.0392,33750.0
2011-05-02 13:25:00,35.33,35.44,35.33,35.43,22800.0,21.0333,21.0988,21.0333,21.0928,22800.0
2011-05-02 13:30:00,35.43,35.49,35.43,35.45,43200.0,21.0928,21.1285,21.0928,21.1047,43200.0
2011-05-02 13:35:00,35.45,35.47,35.44,35.45,10950.0,21.1047,21.1166,21.0988,21.1047,10950.0
2011-05-02 13:40:00,35.47,35.47,35.45,35.45,5550.0,21.1166,21.1166,21.1047,21.1047,5550.0
2011-05-02 13:45:00,35.45,35.48,35.44,35.45,10200.0,21.1047,21.1226,21.0988,21.1047,10200.0
2011-05-02 13:50:00,35.45,35.45,35.41,35.44,15900.0,21.1047,21.1047,21.0809,21.0988,15900.0
2011-05-02 13:55:00,35.44,35.45,35.41,35.44,22050.0,21.0988,21.1047,21.0809,21.0988,22050.0
2011-05-02 14:00:00,35.43,35.47,35.43,35.47,16650.0,21.0928,21.1166,21.0928,21.1166,16650.0
2011-05-02 14:05:00,35.47,35.51,35.47,35.5,31200.0,21.1166,21.1404,21.1166,21.1345,31200.0
2011-05-02 14:10:00,35.51,35.51,35.47,35.5,18600.0,21.1404,21.1404,21.1166,21.1345,18600.0
2011-05-02 14:15:00,35.49,35.51,35.49,35.51,14550.0,21.1285,21.1404,21.1285,21.1404,14550.0
2011-05-02 14:20:00,35.51,35.51,35.47,35.47,16950.0,21.1404,21.1404,21.1166,21.1166,16950.0
2011-05-02 14:25:00,35.47,35.48,35.46,35.47,52200.0,21.1166,21.1226,21.1107,21.1166,52200.0
2011-05-02 14:30:00,35.47,35.49,35.47,35.47,33900.0,21.1166,21.1285,21.1166,21.1166,33900.0
2011-05-02 14:35:00,35.47,35.5,35.47,35.47,23550.0,21.1166,21.1345,21.1166,21.1166,23550.0
2011-05-02 14:40:00,35.47,35.5,35.47,35.49,27600.0,21.1166,21.1345,21.1166,21.1285,27600.0
2011-05-02 14:45:00,35.49,35.5,35.47,35.47,25800.0,21.1285,21.1345,21.1166,21.1166,25800.0
2011-05-02 14:50:00,35.47,35.49,35.47,35.49,24900.0,21.1166,21.1285,21.1166,21.1285,24900.0
2011-05-02 14:55:00,35.49,35.49,35.47,35.49,71550.0,21.1285,21.1285,21.1166,21.1285,71550.0
2011-05-02 15:00:00,35.49,35.49,35.45,35.47,57300.0,21.1285,21.1285,21.1047,21.1166,57300.0
2011-05-02 15:05:00,35.47,35.53,35.47,35.51,29850.0,21.1166,21.1523,21.1166,21.1404,29850.0
2011-05-02 15:10:00,35.51,35.51,35.48,35.48,41250.0,21.1404,21.1404,21.1226,21.1226,41250.0
2011-05-02 15:15:00,35.48,35.49,35.44,35.44,37950.0,21.1226,21.1285,21.0988,21.0988,37950.0
2011-05-02 15:20:00,35.45,35.48,35.45,35.45,28050.0,21.1047,21.1226,21.1047,21.1047,28050.0
2011-05-02 15:25:00,35.44,35.45,35.39,35.4,41550.0,21.0988,21.1047,21.069,21.075,41550.0
2011-05-02 15:30:00,35.4,35.41,35.37,35.41,28500.0,21.075,21.0809,21.0571,21.0809,28500.0
2011-05-02 15:35:00,35.41,35.41,35.35,35.37,53250.0,21.0809,21.0809,21.0452,21.0571,53250.0
2011-05-02 15:40:00,35.37,35.37,35.29,35.3,76650.0,21.0571,21.0571,21.0095,21.0154,76650.0
2011-05-02 15:45:00,35.31,35.37,35.27,35.37,92850.0,21.0214,21.0571,20.9976,21.0571,92850.0
2011-05-02 15:50:00,35.37,35.4,35.36,35.36,110850.0,21.0571,21.075,21.0511,21.0511,110850.0
2011-05-02 15:55:00,35.37,35.41,35.35,35.39,120750.0,21.0571,21.0809,21.0452,21.069,120750.0
2011-05-03 09:30:00,35.33,35.45,35.23,35.31,56250.0,21.0333,21.1047,20.9737,21.0214,56250.0
2011-05-03 09:35:00,35.3,35.33,35.26,35.3,12000.0,21.0154,21.0333,20.9916,21.0154,12000.0
2011-05-03 09:40:00,35.29,35.4,35.27,35.33,19200.0,21.0095,21.075,20.9976,21.0333,19200.0
2011-05-03 09:45:00,35.34,35.35,35.2,35.3,30300.0,21.0392,21.0452,20.9559,21.0154,30300.0
2011-05-03 09:50:00,35.3,35.43,35.25,35.38,40200.0,21.0154,21.0928,20.9857,21.063,40200.0
2011-05-03 09:55:00,35.39,35.43,35.35,35.39,10800.0,21.069,21.0928,21.0452,21.069,10800.0
2011-05-03 10:00:00,35.41,35.49,35.39,35.49,35250.0,21.0809,21.1285,21.069,21.1285,35250.0
2011-05-03 10:05:00,35.48,35.57,35.45,35.45,84900.0,21.1226,21.1762,21.1047,21.1047,84900.0
2011-05-03 10:10:00,35.47,35.51,35.41,35.5,26700.0,21.1166,21.1404,21.0809,21.1345,26700.0
2011-05-03 10:15:00,35.51,35.57,35.47,35.48,17850.0,21.1404,21.1762,21.1166,21.1226,17850.0
2011-05-03 10:20:00,35.48,35.52,35.41,35.45,14400.0,21.1226,21.1464,21.0809,21.1047,14400.0
2011-05-03 10:25:00,35.45,35.5,35.44,35.45,9900.0,21.1047,21.1345,21.0988,21.1047,9900.0
2011-05-03 10:30:00,35.44,35.45,35.32,35.32,16050.0,21.0988,21.1047,21.0273,21.0273,16050.0
2011-05-03 10:35:00,35.3,35.33,35.27,35.31,19200.0,21.0154,21.0333,20.9976,21.0214,19200.0
2011-05-03 10:40:00,35.31,35.31,35.2,35.21,22350.0,21.0214,21.0214,20.9559,20.9618,22350.0
2011-05-03 10:45:00,35.2,35.26,35.15,35.23,24000.0,20.9559,20.9916,20.9261,20.9737,24000.0
2011-05-03 10:50:00,35.24,35.25,35.18,35.22,22050.0,20.9797,20.9857,20.944,20.9678,22050.0
2011-05-03 10:55:00,35.22,35.22,35.15,35.19,10500.0,20.9678,20.9678,20.9261,20.9499,10500.0
2011-05-03 11:00:00,35.21,35.29,35.21,35.29,10200.0,20.9618,21.0095,20.9618,21.0095,10200.0
2011-05-03 11:05:00,35.28,35.28,35.21,35.23,32100.0,21.0035,21.0035,20.9618,20.9737,32100.0
2011-05-03 11:10:00,35.23,35.26,35.2,35.26,5700.0,20.9737,20.9916,20.9559,20.9916,5700.0
2011-05-03 11:15:00,35.25,35.31,35.25,35.31,67950.0,20.9857,21.0214,20.9857,21.0214,67950.0
2011-05-03 11:20:00,35.31,35.41,35.31,35.39,15150.0,21.0214,21.0809,21.0214,21.069,15150.0
2011-05-03 11:25:00,35.38,35.38,35.27,35.32,38400.0,21.063,21.063,20.9976,21.0273,38400.0
2011-05-03 11:30:00,35.33,35.34,35.31,35.33,17400.0,21.0333,21.0392,21.0214,21.0333,17400.0
2011-05-03 11:35:00,35.33,35.37,35.3,35.33,10500.0,21.0333,21.0571,21.0154,21.0333,10500.0
2011-05-03 11:40:00,35.32,35.37,35.31,35.35,29850.0,21.0273,21.0571,21.0214,21.0452,29850.0
2011-05-03 11:45:00,35.36,35.37,35.29,35.29,12900.0,21.0511,21.0571,21.0095,21.0095,12900.0
2011-05-03 11:50:00,35.29,35.35,35.29,35.35,41850.0,21.0095,21.0452,21.0095,21.0452,41850.0
2011-05-03 11:55:00,35.35,35.41,35.35,35.41,12600.0,21.0452,21.0809,21.0452,21.0809,12600.0
2011-05-03 12:00:00,35.41,35.43,35.37,35.37,17700.0,21.0809,21.0928,21.0571,21.0571,17700.0
2011-05-03 12:05:00,35.37,35.4,35.37,35.39,11400.0,21.0571,21.075,21.0571,21.069,11400.0
2011-05-03 12:10:00,35.38,35.41,35.38,35.41,217050.0,21.063,21.0809,21.063,21.0809,217050.0
2011-05-03 12:15:00,35.41,35.44,35.39,35.39,10650.0,21.0809,21.0988,21.069,21.069,10650.0
2011-05-03 12:20:00,35.39,35.41,35.39,35.4,16500.0,21.069,21.0809,21.069,21.075,16500.0
2011-05-03 12:25:00,35.4,35.43,35.39,35.4,37950.0,21.075,21.0928,21.069,21.075,37950.0
2011-05-03 12:30:00,35.4,35.43,35.39,35.39,46050.0,21.075,21.0928,21.069,21.069,46050.0
2011-05-03 12:35:00,35.4,35.42,35.37,35.37,40950.0,21.075,21.0869,21.0571,21.0571,40950.0
2011-05-03 12:40:00,35.37,35.38,35.33,35.38,18000.0,21.0571,21.063,21.0333,21.063,18000.0
2011-05-03 12:45:00,35.38,35.39,35.36,35.37,21750.0,21.063,21.069,21.0511,21.0571,21750.0
2011-05-03 12:50:00,35.37,35.37,35.32,35.32,27900.0,21.0571,21.0571,21.0273,21.0273,27900.0
2011-05-03 12:55:00,35.32,35.35,35.31,35.33,23850.0,21.0273,21.0452,21.0214,21.0333,23850.0
2011-05-03 13:00:00,35.33,35.37,35.33,35.37,16500.0,21.0333,21.0571,21.0333,21.0571,16500.0
2011-05-03 13:05:00,35.36,35.37,35.33,35.35,17700.0,21.0511,21.0571,21.0333,21.0452,17700.0
2011-05-03 13:10:00,35.36,35.4,35.36,35.36,11250.0,21.0511,21.075,21.0511,21.0511,11250.0
2011-05-03 13:15:00,35.37,35.39,35.35,35.37,9150.0,21.0571,21.069,21.0452,21.0571,9150.0
2011-05-03 13:20:00,35.37,35.37,35.29,35.31,12000.0,21.0571,21.0571,21.0095,21.0214,12000.0
2011-05-03 13:25:00,35.31,35.31,35.28,35.3,33750.0,21.0214,21.0214,21.0035,21.0154,33750.0
2011-05-03 13:30:00,35.3,35.3,35.27,35.29,82200.0,21.0154,21.0154,20.9976,21.0095,82200.0
2011-05-03 13:35:00,35.29,35.36,35.29,35.32,56400.0,21.0095,21.0511,21.0095,21.0273,56400.0
2011-05-03 13:40:00,35.31,35.33,35.21,35.27,47700.0,21.0214,21.0333,20.9618,20.9976,47700.0
2011-05-03 13:45:00,35.26,35.3,35.25,35.29,32550.0,20.9916,21.0154,20.9857,21.0095,32550.0
2011-05-03 13:50:00,35.29,35.35,35.29,35.35,17850.0,21.0095,21.0452,21.0095,21.0452,17850.0
2011-05-03 13:55:00,35.34,35.36,35.33,35.35,111900.0,21.0392,21.0511,21.0333,21.0452,111900.0
2011-05-03 14:00:00,35.35,35.35,35.31,35.33,19050.0,21.0452,21.0452,21.0214,21.0333,19050.0
2011-05-03 14:05:00,35.33,35.37,35.32,35.34,55650.0,21.0333,21.0571,21.0273,21.0392,55650.0
2011-05-03 14:10:00,35.33,35.36,35.29,35.36,82950.0,21.0333,21.0511,21.0095,21.0511,82950.0
2011-05-03 14:15:00,35.35,35.37,35.33,35.33,27750.0,21.0452,21.0571,21.0333,21.0333,27750.0
2011-05-03 14:20:00,35.33,35.35,35.29,35.3,36000.0,21.0333,21.0452,21.0095,21.0154,36000.0
2011-05-03 14:25:00,35.3,35.35,35.3,35.33,23250.0,21.0154,21.0452,21.0154,21.0333,23250.0
2011-05-03 14:30:00,35.34,35.36,35.3,35.3,16050.0,21.0392,21.0511,21.0154,21.0154,16050.0
2011-05-03 14:35:00,35.3,35.31,35.3,35.3,33300.0,21.0154,21.0214,21.0154,21.0154,33300.0
2011-05-03 14:40:00,35.31,35.33,35.3,35.31,58800.0,21.0214,21.0333,21.0154,21.0214,58800.0
2011-05-03 14:45:00,35.3,35.3,35.22,35.22,46500.0,21.0154,21.0154,20.9678,20.9678,46500.0
2011-05-03 14:50:00,35.22,35.23,35.21,35.23,54150.0,20.9678,20.9737,20.9618,20.9737,54150.0
2011-05-03 14:55:00,35.23,35.25,35.21,35.25,45300.0,20.9737,20.9857,20.9618,20.9857,45300.0
2011-05-03 15:00:00,35.24,35.28,35.23,35.28,41550.0,20.9797,21.0035,20.9737,21.0035,41550.0
2011-05-03 15:05:00,35.27,35.31,35.27,35.31,43500.0,20.9976,21.0214,20.9976,21.0214,43500.0
2011-05-03 15:10:00,35.31,35.31,35.27,35.28,48750.0,21.0214,21.0214,20.9976,21.0035,48750.0
2011-05-03 15:15:00,35.29,35.3,35.27,35.27,40800.0,21.0095,21.0154,20.9976,20.9976,40800.0
2011-05-03 15:20:00,35.27,35.31,35.27,35.3,41850.0,20.9976,21.0214,20.9976,21.0154,41850.0
2011-05-03 15:25:00,35.31,35.31,35.27,35.27,40350.0,21.0214,21.0214,20.9976,20.9976,40350.0
2011-05-03 15:30:00,35.27,35.35,35.27,35.31,69600.0,20.9976,21.0452,20.9976,21.0214,69600.0
2011-05-03 15:35:00,35.3,35.33,35.27,35.33,55650.0,21.0154,21.0333,20.9976,21.0333,55650.0
2011-05-03 15:40:00,35.32,35.34,35.25,35.28,60450.0,21.0273,21.0392,20.9857,21.0035,60450.0
2011-05-03 15:45:00,35.29,35.32,35.26,35.28,99600.0,21.0095,21.0273,20.9916,21.0035,99600.0
2011-05-03 15:50:00,35.28,35.35,35.28,35.35,132750.0,21.0035,21.0452,21.0035,21.0452,132750.0
2011-05-03 15:55:00,35.33,35.37,35.3,35.33,165900.0,21.0333,21.0571,21.0154,21.0333,165900.0
2011-05-04 09:30:00,35.49,35.87,35.49,35.73,137400.0,21.1285,21.3548,21.1285,21.2714,137400.0
2011-05-04 09:35:00,35.72,35.73,35.57,35.6,72000.0,21.2655,21.2714,21.1762,21.194,72000.0
2011-05-04 09:40:00,35.61,35.73,35.59,35.71,70950.0,21.2,21.2714,21.1881,21.2595,70950.0
2011-05-04 09:45:00,35.7,35.72,35.65,35.68,46650.0,21.2536,21.2655,21.2238,21.2416,46650.0
2011-05-04 09:50:00,35.69,35.78,35.68,35.76,94200.0,21.2476,21.3012,21.2416,21.2893,94200.0
2011-05-04 09:55:00,35.75,35.82,35.65,35.7,76200.0,21.2833,21.325,21.2238,21.2536,76200.0
2011-05-04 10:00:00,35.69,35.75,35.57,35.75,96000.0,21.2476,21.2833,21.1762,21.2833,96000.0
2011-05-04 10:05:00,35.75,35.75,35.5,35.5,160500.0,21.2833,21.2833,21.1345,21.1345,160500.0
2011-05-04 10:10:00,35.5,35.65,35.5,35.61,79200.0,21.1345,21.2238,21.1345,21.2,79200.0
2011-05-04 10:15:00,35.61,35.73,35.61,35.71,67950.0,21.2,21.2714,21.2,21.2595,67950.0
2011-05-04 10:20:00,35.71,35.75,35.69,35.71,41850.0,21.2595,21.2833,21.2476,21.2595,41850.0
2011-05-04 10:25:00,35.71,35.75,35.67,35.71,29100.0,21.2595,21.2833,21.2357,21.2595,29100.0
2011-05-04 10:30:00,35.71,35.74,35.68,35.74,101400.0,21.2595,21.2774,21.2416,21.2774,101400.0
2011-05-04 10:35:00,35.74,35.79,35.69,35.7,54000.0,21.2774,21.3071,21.2476,21.2536,54000.0
2011-05-04 10:40:00,35.71,35.76,35.67,35.71,57600.0,21.2595,21.2893,21.2357,21.2595,57600.0
2011-05-04 10:45:00,35.71,35.75,35.63,35.64,51150.0,21.2595,21.2833,21.2119,21.2178,51150.0
2011-05-04 10:50:00,35.64,35.73,35.64,35.71,28200.0,21.2178,21.2714,21.2178,21.2595,28200.0
2011-05-04 10:55:00,35.71,35.83,35.7,35.79,51900.0,21.2595,21.3309,21.2536,21.3071,51900.0
2011-05-04 11:00:00,35.79,35.94,35.79,35.93,109500.0,21.3071,21.3964,21.3071,21.3905,109500.0
2011-05-04 11:05:00,35.93,35.95,35.89,35.93,47550.0,21.3905,21.4024,21.3667,21.3905,47550.0
2011-05-04 11:10:00,35.95,35.96,35.89,35.93,106950.0,21.4024,21.4083,21.3667,21.3905,106950.0
2011-05-04 11:15:00,35.93,35.94,35.88,35.9,112500.0,21.3905,21.3964,21.3607,21.3726,112500.0
2011-05-04 11:20:00,35.9,35.92,35.89,35.9,82500.0,21.3726,21.3845,21.3667,21.3726,82500.0
2011-05-04 11:25:00,35.9,35.9,35.81,35.86,152550.0,21.3726,21.3726,21.319,21.3488,152550.0
2011-05-04 11:30:00,35.87,35.9,35.84,35.88,64500.0,21.3548,21.3726,21.3369,21.3607,64500.0
2011-05-04 11:35:00,35.87,35.88,35.83,35.87,52650.0,21.3548,21.3607,21.3309,21.3548,52650.0
2011-05-04 11:40:00,35.86,35.87,35.82,35.86,35100.0,21.3488,21.3548,21.325,21.3488,35100.0
2011-05-04 11:45:00,35.87,35.9,35.84,35.85,65850.0,21.3548,21.3726,21.3369,21.3429,65850.0
2011-05-04 11:50:00,35.85,35.87,35.83,35.84,45900.0,21.3429,21.3548,21.3309,21.3369,45900.0
2011-05-04 11:55:00,35.83,35.85,35.82,35.84,72600.0,21.3309,21.3429,21.325,21.3369,72600.0
2011-05-04 12:00:00,35.83,35.86,35.83,35.85,38250.0,21.3309,21.3488,21.3309,21.3429,38250.0
2011-05-04 12:05:00,35.86,35.88,35.83,35.86,44250.0,21.3488,21.3607,21.3309,21.3488,44250.0
2011-05-04 12:10:00,35.86,35.86,35.83,35.85,23400.0,21.3488,21.3488,21.3309,21.3429,23400.0
2011-05-04 12:15:00,35.85,35.85,35.82,35.83,50100.0,21.3429,21.3429,21.325,21.3309,50100.0
2011-05-04 12:20:00,35.83,35.84,35.79,35.8,125400.0,21.3309,21.3369,21.3071,21.3131,125400.0
2011-05-04 12:25:00,35.8,35.81,35.75,35.76,33300.0,21.3131,21.319,21.2833,21.2893,33300.0
2011-05-04 12:30:00,35.76,35.82,35.76,35.82,55050.0,21.2893,21.325,21.2893,21.325,55050.0
2011-05-04 12:35:00,35.81,35.82,35.77,35.77,26250.0,21.319,21.325,21.2952,21.2952,26250.0
2011-05-04 12:40:00,35.78,35.79,35.71,35.72,48000.0,21.3012,21.3071,21.2595,21.2655,48000.0
2011-05-04 12:45:00,35.72,35.75,35.66,35.75,39750.0,21.2655,21.2833,21.2297,21.2833,39750.0
2011-05-04 12:50:00,35.75,35.75,35.69,35.71,79650.0,21.2833,21.2833,21.2476,21.2595,79650.0
2011-05-04 12:55:00,35.73,35.77,35.7,35.74,48750.0,21.2714,21.2952,21.2536,21.2774,48750.0
2011-05-04 13:00:00,35.74,35.81,35.73,35.79,37200.0,21.2774,21.319,21.2714,21.3071,37200.0
2011-05-04 13:05:00,35.79,35.87,35.78,35.87,81600.0,21.3071,21.3548,21.3012,21.3548,81600.0
2011-05-04 13:10:00,35.87,35.88,35.8,35.82,40200.0,21.3548,21.3607,21.3131,21.325,40200.0
2011-05-04 13:15:00,35.83,35.85,35.79,35.83,42750.0,21.3309,21.3429,21.3071,21.3309,42750.0
2011-05-04 13:20:00,35.82,35.84,35.79,35.82,42600.0,21.325,21.3369,21.3071,21.325,42600.0
2011-05-04 13:25:00,35.81,35.84,35.78,35.79,73200.0,21.319,21.3369,21.3012,21.3071,73200.0
2011-05-04 13:30:00,35.8,35.85,35.8,35.83,13950.0,21.3131,21.3429,21.3131,21.3309,13950.0
2011-05-04 13:35:00,35.83,35.87,35.79,35.85,33900.0,21.3309,21.3548,21.3071,21.3429,33900.0
2011-05-04 13:40:00,35.85,35.85,35.81,35.82,90450.0,21.3429,21.3429,21.319,21.325,90450.0
2011-05-04 13:45:00,35.82,35.83,35.77,35.77,37650.0,21.325,21.3309,21.2952,21.2952,37650.0
2011-05-04 13:50:00,35.76,35.77,35.73,35.77,25350.0,21.2893,21.2952,21.2714,21.2952,25350.0
2011-05-04 13:55:00,35.77,35.83,35.76,35.81,23850.0,21.2952,21.3309,21.2893,21.319,23850.0
2011-05-04 14:00:00,35.81,35.82,35.79,35.8,42600.0,21.319,21.325,21.3071,21.3131,42600.0
2011-05-04 14:05:00,35.8,35.8,35.74,35.77,32100.0,21.3131,21.3131,21.2774,21.2952,32100.0
2011-05-04 14:10:00,35.77,35.78,35.75,35.78,33600.0,21.2952,21.3012,21.2833,21.3012,33600.0
2011-05-04 14:15:00,35.77,35.85,35.76,35.85,53100.0,21.2952,21.3429,21.2893,21.3429,53100.0
2011-05-04 14:20:00,35.85,35.87,35.81,35.81,44700.0,21.3429,21.3548,21.319,21.319,44700.0
2011-05-04 14:25:00,35.81,35.85,35.79,35.79,66900.0,21.319,21.3429,21.3071,21.3071,66900.0
2011-05-04 14:30:00,35.79,35.83,35.75,35.76,86400.0,21.3071,21.3309,21.2833,21.2893,86400.0
2011-05-04 14:35:00,35.76,35.77,35.73,35.76,32850.0,21.2893,21.2952,21.2714,21.2893,32850.0
2011-05-04 14:40:00,35.77,35.83,35.77,35.8,68250.0,21.2952,21.3309,21.2952,21.3131,68250.0
2011-05-04 14:45:00,35.8,35.81,35.74,35.77,95100.0,21.3131,21.319,21.2774,21.2952,95100.0
2011-05-04 14:50:00,35.76,35.89,35.76,35.88,52950.0,21.2893,21.3667,21.2893,21.3607,52950.0
2011-05-04 14:55:00,35.89,35.9,35.8,35.83,54300.0,21.3667,21.3726,21.3131,21.3309,54300.0
2011-05-04 15:00:00,35.83,35.88,35.73,35.75,55200.0,21.3309,21.3607,21.2714,21.2833,55200.0
2011-05-04 15:05:00,35.75,35.77,35.69,35.69,36150.0,21.2833,21.2952,21.2476,21.2476,36150.0
2011-05-04 15:10:00,35.71,35.74,35.67,35.67,30300.0,21.2595,21.2774,21.2357,21.2357,30300.0
2011-05-04 15:15:00,35.67,35.7,35.63,35.69,33150.0,21.2357,21.2536,21.2119,21.2476,33150.0
2011-05-04 15:20:00,35.7,35.75,35.68,35.74,44400.0,21.2536,21.2833,21.2416,21.2774,44400.0
2011-05-04 15:25:00,35.73,35.8,35.73,35.78,46050.0,21.2714,21.3131,21.2714,21.3012,46050.0
2011-05-04 15:30:00,35.78,35.81,35.67,35.67,64950.0,21.3012,21.319,21.2357,21.2357,64950.0
2011-05-04 15:35:00,35.67,35.67,35.6,35.61,114600.0,21.2357,21.2357,21.194,21.2,114600.0
2011-05-04 15:40:00,35.61,35.65,35.59,35.59,66750.0,21.2,21.2238,21.1881,21.1881,66750.0
2011-05-04 15:45:00,35.59,35.63,35.56,35.58,142200.0,21.1881,21.2119,21.1702,21.1821,142200.0
2011-05-04 15:50:00,35.59,35.65,35.53,35.53,165150.0,21.1881,21.2238,21.1523,21.1523,165150.0
2011-05-04 15:55:00,35.53,35.57,35.51,35.55,194550.0,21.1523,21.1762,21.1404,21.1643,194550.0
2011-05-05 09:30:00,35.21,35.27,34.61,34.69,134550.0,20.9618,20.9976,20.6046,20.6523,134550.0
2011-05-05 09:35:00,34.67,34.93,34.67,34.91,94350.0,20.6404,20.7951,20.6404,20.7832,94350.0
2011-05-05 09:40:00,34.9,34.98,34.87,34.95,71550.0,20.7773,20.8249,20.7594,20.8071,71550.0
2011-05-05 09:45:00,34.95,35.16,34.95,35.07,61050.0,20.8071,20.9321,20.8071,20.8785,61050.0
2011-05-05 09:50:00,35.1,35.19,35.07,35.13,41700.0,20.8964,20.9499,20.8785,20.9142,41700.0
2011-05-05 09:55:00,35.13,35.13,35.03,35.11,57750.0,20.9142,20.9142,20.8547,20.9023,57750.0
2011-05-05 10:00:00,35.11,35.41,35.11,35.37,61800.0,20.9023,21.0809,20.9023,21.0571,61800.0
2011-05-05 10:05:00,35.37,35.47,35.36,35.38,27300.0,21.0571,21.1166,21.0511,21.063,27300.0
2011-05-05 10:10:00,35.37,35.39,35.25,35.25,31050.0,21.0571,21.069,20.9857,20.9857,31050.0
2011-05-05 10:15:00,35.25,35.29,35.15,35.19,24900.0,20.9857,21.0095,20.9261,20.9499,24900.0
2011-05-05 10:20:00,35.19,35.27,35.1,35.11,42300.0,20.9499,20.9976,20.8964,20.9023,42300.0
2011-05-05 10:25:00,35.1,35.13,35.05,35.1,16200.0,20.8964,20.9142,20.8666,20.8964,16200.0
2011-05-05 10:30:00,35.09,35.13,34.99,35.13,54750.0,20.8904,20.9142,20.8309,20.9142,54750.0
2011-05-05 10:35:00,35.11,35.13,35.08,35.13,56700.0,20.9023,20.9142,20.8844,20.9142,56700.0
2011-05-05 10:40:00,35.13,35.22,35.13,35.14,27450.0,20.9142,20.9678,20.9142,20.9202,27450.0
2011-05-05 10:45:00,35.13,35.19,35.13,35.15,13350.0,20.9142,20.9499,20.9142,20.9261,13350.0
2011-05-05 10:50:00,35.15,35.15,35.02,35.07,22050.0,20.9261,20.9261,20.8487,20.8785,22050.0
2011-05-05 10:55:00,35.06,35.15,35.05,35.13,21450.0,20.8725,20.9261,20.8666,20.9142,21450.0
2011-05-05 11:00:00,35.11,35.15,35.07,35.13,35850.0,20.9023,20.9261,20.8785,20.9142,35850.0
2011-05-05 11:05:00,35.09,35.1,34.97,35.01,49650.0,20.8904,20.8964,20.819,20.8428,49650.0
2011-05-05 11:10:00,35.0,35.02,34.97,34.99,37800.0,20.8368,20.8487,20.819,20.8309,37800.0
2011-05-05 11:15:00,34.99,35.09,34.97,35.05,30000.0,20.8309,20.8904,20.819,20.8666,30000.0
2011-05-05 11:20:00,35.06,35.15,35.05,35.12,15750.0,20.8725,20.9261,20.8666,20.9083,15750.0
2011-05-05 11:25:00,35.11,35.17,35.09,35.13,27750.0,20.9023,20.938,20.8904,20.9142,27750.0
2011-05-05 11:30:00,35.13,35.25,35.11,35.24,27000.0,20.9142,20.9857,20.9023,20.9797,27000.0
2011-05-05 11:35:00,35.27,35.39,35.27,35.37,21750.0,20.9976,21.069,20.9976,21.0571,21750.0
2011-05-05 11:40:00,35.37,35.45,35.35,35.41,17550.0,21.0571,21.1047,21.0452,21.0809,17550.0
2011-05-05 11:45:00,35.41,35.52,35.41,35.48,31500.0,21.0809,21.1464,21.0809,21.1226,31500.0
2011-05-05 11:50:00,35.49,35.49,35.43,35.47,16950.0,21.1285,21.1285,21.0928,21.1166,16950.0
2011-05-05 11:55:00,35.48,35.54,35.45,35.53,14100.0,21.1226,21.1583,21.1047,21.1523,14100.0
2011-05-05 12:00:00,35.51,35.63,35.51,35.61,27450.0,21.1404,21.2119,21.1404,21.2,27450.0
2011-05-05 12:05:00,35.63,35.64,35.57,35.58,94350.0,21.2119,21.2178,21.1762,21.1821,94350.0
2011-05-05 12:10:00,35.57,35.61,35.53,35.53,8250.0,21.1762,21.2,21.1523,21.1523,8250.0
2011-05-05 12:15:00,35.53,35.55,35.47,35.51,14400.0,21.1523,21.1643,21.1166,21.1404,14400.0
2011-05-05 12:20:00,35.52,35.53,35.46,35.51,12900.0,21.1464,21.1523,21.1107,21.1404,12900.0
2011-05-05 12:25:00,35.5,35.53,35.47,35.49,7200.0,21.1345,21.1523,21.1166,21.1285,7200.0
2011-05-05 12:30:00,35.51,35.51,35.4,35.44,12600.0,21.1404,21.1404,21.075,21.0988,12600.0
2011-05-05 12:35:00,35.43,35.43,35.38,35.39,8550.0,21.0928,21.0928,21.063,21.069,8550.0
2011-05-05 12:40:00,35.39,35.43,35.37,35.43,7350.0,21.069,21.0928,21.0571,21.0928,7350.0
2011-05-05 12:45:00,35.41,35.43,35.37,35.4,11400.0,21.0809,21.0928,21.0571,21.075,11400.0
2011-05-05 12:50:00,35.38,35.41,35.37,35.37,12900.0,21.063,21.0809,21.0571,21.0571,12900.0
2011-05-05 12:55:00,35.39,35.42,35.35,35.42,10050.0,21.069,21.0869,21.0452,21.0869,10050.0
2011-05-05 13:00:00,35.42,35.44,35.39,35.43,6000.0,21.0869,21.0988,21.069,21.0928,6000.0
2011-05-05 13:05:00,35.43,35.44,35.37,35.4,24600.0,21.0928,21.0988,21.0571,21.075,24600.0
2011-05-05 13:10:00,35.4,35.45,35.39,35.44,13350.0,21.075,21.1047,21.069,21.0988,13350.0
2011-05-05 13:15:00,35.45,35.45,35.41,35.42,10650.0,21.1047,21.1047,21.0809,21.0869,10650.0
2011-05-05 13:20:00,35.42,35.44,35.39,35.4,9150.0,21.0869,21.0988,21.069,21.075,9150.0
2011-05-05 13:25:00,35.4,35.43,35.39,35.39,10350.0,21.075,21.0928,21.069,21.069,10350.0
2011-05-05 13:30:00,35.41,35.42,35.36,35.36,6900.0,21.0809,21.0869,21.0511,21.0511,6900.0
2011-05-05 13:35:00,35.37,35.37,35.31,35.34,14550.0,21.0571,21.0571,21.0214,21.0392,14550.0
2011-05-05 13:40:00,35.34,35.35,35.31,35.35,11250.0,21.0392,21.0452,21.0214,21.0452,11250.0
2011-05-05 13:45:00,35.36,35.39,35.34,35.37,16350.0,21.0511,21.069,21.0392,21.0571,16350.0
2011-05-05 13:50:00,35.38,35.4,35.37,35.37,15150.0,21.063,21.075,21.0571,21.0571,15150.0
2011-05-05 13:55:00,35.37,35.47,35.37,35.46,35850.0,21.0571,21.1166,21.0571,21.1107,35850.0
2011-05-05 14:00:00,35.47,35.48,35.41,35.41,46050.0,21.1166,21.1226,21.0809,21.0809,46050.0
2011-05-05 14:05:00,35.41,35.46,35.41,35.42,7650.0,21.0809,21.1107,21.0809,21.0869,7650.0
2011-05-05 14:10:00,35.41,35.42,35.37,35.38,30150.0,21.0809,21.0869,21.0571,21.063,30150.0
2011-05-05 14:15:00,35.39,35.41,35.38,35.39,18750.0,21.069,21.0809,21.063,21.069,18750.0
2011-05-05 14:20:00,35.4,35.49,35.39,35.48,46500.0,21.075,21.1285,21.069,21.1226,46500.0
2011-05-05 14:25:00,35.49,35.5,35.45,35.48,12600.0,21.1285,21.1345,21.1047,21.1226,12600.0
2011-05-05 14:30:00,35.49,35.51,35.45,35.5,12450.0,21.1285,21.1404,21.1047,21.1345,12450.0
2011-05-05 14:35:00,35.5,35.55,35.5,35.53,22200.0,21.1345,21.1643,21.1345,21.1523,22200.0
2011-05-05 14:40:00,35.52,35.52,35.45,35.45,19500.0,21.1464,21.1464,21.1047,21.1047,19500.0
2011-05-05 14:45:00,35.45,35.47,35.38,35.43,23400.0,21.1047,21.1166,21.063,21.0928,23400.0
2011-05-05 14:50:00,35.43,35.44,35.4,35.4,33750.0,21.0928,21.0988,21.075,21.075,33750.0
2011-05-05 14:55:00,35.41,35.45,35.39,35.41,38100.0,21.0809,21.1047,21.069,21.0809,38100.0
2011-05-05 15:00:00,35.4,35.44,35.4,35.43,28650.0,21.075,21.0988,21.075,21.0928,28650.0
2011-05-05 15:05:00,35.43,35.43,35.32,35.33,41250.0,21.0928,21.0928,21.0273,21.0333,41250.0
2011-05-05 15:10:00,35.31,35.32,35.09,35.16,84900.0,21.0214,21.0273,20.8904,20.9321,84900.0
2011-05-05 15:15:00,35.17,35.22,35.11,35.15,36300.0,20.938,20.9678,20.9023,20.9261,36300.0
2011-05-05 15:20:00,35.17,35.17,34.93,35.0,139500.0,20.938,20.938,20.7951,20.8368,139500.0
2011-05-05 15:25:00,34.99,35.03,34.91,34.91,61650.0,20.8309,20.8547,20.7832,20.7832,61650.0
2011-05-05 15:30:00,34.91,35.09,34.91,35.05,64650.0,20.7832,20.8904,20.7832,20.8666,64650.0
2011-05-05 15:35:00,35.05,35.14,35.05,35.11,51300.0,20.8666,20.9202,20.8666,20.9023,51300.0
2011-05-05 15:40:00,35.09,35.21,35.03,35.21,65100.0,20.8904,20.9618,20.8547,20.9618,65100.0
2011-05-05 15:45:00,35.21,35.22,35.1,35.13,102600.0,20.9618,20.9678,20.8964,20.9142,102600.0
2011-05-05 15:50:00,35.15,35.19,35.09,35.17,109800.0,20.9261,20.9499,20.8904,20.938,109800.0
2011-05-05 15:55:00,35.17,35.17,35.1,35.15,97800.0,20.938,20.938,20.8964,20.9261,97800.0
2011-05-06 09:30:00,35.7,35.93,35.49,35.88,61050.0,21.2536,21.3905,21.1285,21.3607,61050.0
2011-05-06 09:35:00,35.86,35.92,35.73,35.74,43950.0,21.3488,21.3845,21.2714,21.2774,43950.0
2011-05-06 09:40:00,35.75,35.75,35.57,35.65,21900.0,21.2833,21.2833,21.1762,21.2238,21900.0
2011-05-06 09:45:00,35.65,35.65,35.47,35.47,24150.0,21.2238,21.2238,21.1166,21.1166,24150.0
2011-05-06 09:50:00,35.51,35.57,35.48,35.53,11850.0,21.1404,21.1762,21.1226,21.1523,11850.0
2011-05-06 09:55:00,35.53,35.59,35.5,35.53,46800.0,21.1523,21.1881,21.1345,21.1523,46800.0
2011-05-06 10:00:00,35.54,35.63,35.53,35.57,18150.0,21.1583,21.2119,21.1523,21.1762,18150.0
2011-05-06 10:05:00,35.59,35.61,35.55,35.58,31650.0,21.1881,21.2,21.1643,21.1821,31650.0
2011-05-06 10:10:00,35.59,35.68,35.55,35.66,57900.0,21.1881,21.2416,21.1643,21.2297,57900.0
2011-05-06 10:15:00,35.67,35.69,35.63,35.69,15450.0,21.2357,21.2476,21.2119,21.2476,15450.0
2011-05-06 10:20:00,35.69,35.79,35.67,35.77,44700.0,21.2476,21.3071,21.2357,21.2952,44700.0
2011-05-06 10:25:00,35.77,35.79,35.72,35.73,61500.0,21.2952,21.3071,21.2655,21.2714,61500.0
2011-05-06 10:30:00,35.73,35.77,35.69,35.71,21750.0,21.2714,21.2952,21.2476,21.2595,21750.0
2011-05-06 10:35:00,35.72,35.79,35.71,35.75,54450.0,21.2655,21.3071,21.2595,21.2833,54450.0
2011-05-06 10:40:00,35.76,35.84,35.76,35.84,19950.0,21.2893,21.3369,21.2893,21.3369,19950.0
2011-05-06 10:45:00,35.84,35.86,35.8,35.86,59850.0,21.3369,21.3488,21.3131,21.3488,59850.0
2011-05-06 10:50:00,35.86,35.87,35.83,35.83,11400.0,21.3488,21.3548,21.3309,21.3309,11400.0
2011-05-06 10:55:00,35.85,35.89,35.8,35.86,39600.0,21.3429,21.3667,21.3131,21.3488,39600.0
2011-05-06 11:00:00,35.86,35.89,35.84,35.88,22950.0,21.3488,21.3667,21.3369,21.3607,22950.0
2011-05-06 11:05:00,35.87,35.93,35.85,35.91,28950.0,21.3548,21.3905,21.3429,21.3786,28950.0
2011-05-06 11:10:00,35.91,35.93,35.87,35.87,19500.0,21.3786,21.3905,21.3548,21.3548,19500.0
2011-05-06 11:15:00,35.87,35.98,35.87,35.94,37800.0,21.3548,21.4202,21.3548,21.3964,37800.0
2011-05-06 11:20:00,35.94,35.95,35.91,35.93,27300.0,21.3964,21.4024,21.3786,21.3905,27300.0
2011-05-06 11:25:00,35.93,35.96,35.89,35.93,27300.0,21.3905,21.4083,21.3667,21.3905,27300.0
2011-05-06 11:30:00,35.92,35.97,35.92,35.94,21450.0,21.3845,21.4143,21.3845,21.3964,21450.0
2011-05-06 11:35:00,35.93,35.96,35.91,35.96,29550.0,21.3905,21.4083,21.3786,21.4083,29550.0
2011-05-06 11:40:00,35.97,35.98,35.93,35.93,17850.0,21.4143,21.4202,21.3905,21.3905,17850.0
2011-05-06 11:45:00,35.93,36.0,35.93,35.99,27900.0,21.3905,21.4322,21.3905,21.4262,27900.0
2011-05-06 11:50:00,35.99,36.0,35.95,35.99,35700.0,21.4262,21.4322,21.4024,21.4262,35700.0
2011-05-06 11:55:00,35.99,35.99,35.9,35.95,27600.0,21.4262,21.4262,21.3726,21.4024,27600.0
2011-05-06 12:00:00,35.96,35.99,35.91,35.91,27750.0,21.4083,21.4262,21.3786,21.3786,27750.0
2011-05-06 12:05:00,35.91,35.93,35.8,35.81,20550.0,21.3786,21.3905,21.3131,21.319,20550.0
2011-05-06 12:10:00,35.81,35.88,35.77,35.81,28950.0,21.319,21.3607,21.2952,21.319,28950.0
2011-05-06 12:15:00,35.81,35.83,35.69,35.71,17100.0,21.319,21.3309,21.2476,21.2595,17100.0
2011-05-06 12:20:00,35.72,35.84,35.71,35.81,25500.0,21.2655,21.3369,21.2595,21.319,25500.0
2011-05-06 12:25:00,35.81,35.85,35.74,35.74,19500.0,21.319,21.3429,21.2774,21.2774,19500.0
2011-05-06 12:30:00,35.75,35.81,35.71,35.76,20100.0,21.2833,21.319,21.2595,21.2893,20100.0
2011-05-06 12:35:00,35.75,35.8,35.73,35.75,15600.0,21.2833,21.3131,21.2714,21.2833,15600.0
2011-05-06 12:40:00,35.75,35.77,35.57,35.61,46650.0,21.2833,21.2952,21.1762,21.2,46650.0
2011-05-06 12:45:00,35.61,35.67,35.53,35.55,37950.0,21.2,21.2357,21.1523,21.1643,37950.0
2011-05-06 12:50:00,35.55,35.59,35.49,35.58,48300.0,21.1643,21.1881,21.1285,21.1821,48300.0
2011-05-06 12:55:00,35.59,35.61,35.53,35.59,17250.0,21.1881,21.2,21.1523,21.1881,17250.0
2011-05-06 13:00:00,35.59,35.65,35.59,35.61,6300.0,21.1881,21.2238,21.1881,21.2,6300.0
2011-05-06 13:05:00,35.6,35.68,35.58,35.67,9600.0,21.194,21.2416,21.1821,21.2357,9600.0
2011-05-06 13:10:00,35.67,35.68,35.55,35.56,25200.0,21.2357,21.2416,21.1643,21.1702,25200.0
2011-05-06 13:15:00,35.55,35.56,35.36,35.43,44850.0,21.1643,21.1702,21.0511,21.0928,44850.0
2011-05-06 13:20:00,35.43,35.52,35.4,35.49,29850.0,21.0928,21.1464,21.075,21.1285,29850.0
2011-05-06 13:25:00,35.48,35.52,35.43,35.48,9750.0,21.1226,21.1464,21.0928,21.1226,9750.0
2011-05-06 13:30:00,35.48,35.52,35.45,35.51,15000.0,21.1226,21.1464,21.1047,21.1404,15000.0
2011-05-06 13:35:00,35.5,35.51,35.43,35.45,12000.0,21.1345,21.1404,21.0928,21.1047,12000.0
2011-05-06 13:40:00,35.45,35.51,35.41,35.41,19650.0,21.1047,21.1404,21.0809,21.0809,19650.0
2011-05-06 13:45:00,35.41,35.44,35.39,35.4,16050.0,21.0809,21.0988,21.069,21.075,16050.0
2011-05-06 13:50:00,35.41,35.45,35.41,35.42,6300.0,21.0809,21.1047,21.0809,21.0869,6300.0
2011-05-06 13:55:00,35.41,35.46,35.39,35.45,13350.0,21.0809,21.1107,21.069,21.1047,13350.0
2011-05-06 14:00:00,35.45,35.48,35.41,35.48,23400.0,21.1047,21.1226,21.0809,21.1226,23400.0
2011-05-06 14:05:00,35.48,35.51,35.48,35.5,7950.0,21.1226,21.1404,21.1226,21.1345,7950.0
2011-05-06 14:10:00,35.51,35.57,35.5,35.51,15900.0,21.1404,21.1762,21.1345,21.1404,15900.0
2011-05-06 14:15:00,35.51,35.55,35.48,35.53,7950.0,21.1404,21.1643,21.1226,21.1523,7950.0
2011-05-06 14:20:00,35.53,35.53,35.44,35.46,9900.0,21.1523,21.1523,21.0988,21.1107,9900.0
2011-05-06 14:25:00,35.45,35.46,35.37,35.39,26700.0,21.1047,21.1107,21.0571,21.069,26700.0
2011-05-06 14:30:00,35.39,35.39,35.22,35.27,45300.0,21.069,21.069,20.9678,20.9976,45300.0
2011-05-06 14:35:00,35.26,35.27,35.2,35.25,36600.0,20.9916,20.9976,20.9559,20.9857,36600.0
2011-05-06 14:40:00,35.25,35.37,35.25,35.36,27750.0,20.9857,21.0571,20.9857,21.0511,27750.0
2011-05-06 14:45:00,35.36,35.37,35.27,35.34,22800.0,21.0511,21.0571,20.9976,21.0392,22800.0
2011-05-06 14:50:00,35.33,35.39,35.29,35.33,28500.0,21.0333,21.069,21.0095,21.0333,28500.0
2011-05-06 14:55:00,35.32,35.39,35.31,35.33,19200.0,21.0273,21.069,21.0214,21.0333,19200.0
2011-05-06 15:00:00,35.32,35.45,35.32,35.38,26550.0,21.0273,21.1047,21.0273,21.063,26550.0
2011-05-06 15:05:00,35.38,35.39,35.31,35.39,13500.0,21.063,21.069,21.0214,21.069,13500.0
2011-05-06 15:10:00,35.4,35.43,35.36,35.39,22950.0,21.075,21.0928,21.0511,21.069,22950.0
2011-05-06 15:15:00,35.41,35.43,35.39,35.41,13650.0,21.0809,21.0928,21.069,21.0809,13650.0
2011-05-06 15:20:00,35.42,35.43,35.36,35.38,23550.0,21.0869,21.0928,21.0511,21.063,23550.0
2011-05-06 15:25:00,35.39,35.39,35.3,35.32,22650.0,21.069,21.069,21.0154,21.0273,22650.0
2011-05-06 15:30:00,35.32,35.36,35.31,35.35,34050.0,21.0273,21.0511,21.0214,21.0452,34050.0
2011-05-06 15:35:00,35.35,35.38,35.31,35.33,28950.0,21.0452,21.063,21.0214,21.0333,28950.0
2011-05-06 15:40:00,35.33,35.43,35.32,35.43,27000.0,21.0333,21.0928,21.0273,21.0928,27000.0
2011-05-06 15:45:00,35.42,35.44,35.38,35.41,56700.0,21.0869,21.0988,21.063,21.0809,56700.0
2011-05-06 15:50:00,35.41,35.42,35.31,35.34,79200.0,21.0809,21.0869,21.0214,21.0392,79200.0
2011-05-06 15:55:00,35.35,35.39,35.33,35.33,99750.0,21.0452,21.069,21.0333,21.0333,99750.0
2011-05-09 09:30:00,35.28,35.41,35.19,35.33,28800.0,21.0035,21.0809,20.9499,21.0333,28800.0
2011-05-09 09:35:00,35.37,35.37,35.26,35.3,10800.0,21.0571,21.0571,20.9916,21.0154,10800.0
2011-05-09 09:40:00,35.29,35.31,35.15,35.23,20400.0,21.0095,21.0214,20.9261,20.9737,20400.0
2011-05-09 09:45:00,35.25,35.38,35.23,35.33,12750.0,20.9857,21.063,20.9737,21.0333,12750.0
2011-05-09 09:50:00,35.32,35.37,35.24,35.24,14100.0,21.0273,21.0571,20.9797,20.9797,14100.0
2011-05-09 09:55:00,35.27,35.35,35.23,35.3,34500.0,20.9976,21.0452,20.9737,21.0154,34500.0
2011-05-09 10:00:00,35.31,35.4,35.27,35.38,38100.0,21.0214,21.075,20.9976,21.063,38100.0
2011-05-09 10:05:00,35.38,35.45,35.37,35.44,22350.0,21.063,21.1047,21.0571,21.0988,22350.0
2011-05-09 10:10:00,35.45,35.5,35.41,35.43,30150.0,21.1047,21.1345,21.0809,21.0928,30150.0
2011-05-09 10:15:00,35.45,35.52,35.36,35.37,31500.0,21.1047,21.1464,21.0511,21.0571,31500.0
2011-05-09 10:20:00,35.37,35.4,35.31,35.38,125400.0,21.0571,21.075,21.0214,21.063,125400.0
2011-05-09 10:25:00,35.37,35.45,35.31,35.32,20550.0,21.0571,21.1047,21.0214,21.0273,20550.0
2011-05-09 10:30:00,35.32,35.34,35.25,35.31,27600.0,21.0273,21.0392,20.9857,21.0214,27600.0
2011-05-09 10:35:00,35.31,35.34,35.22,35.25,28050.0,21.0214,21.0392,20.9678,20.9857,28050.0
2011-05-09 10:40:00,35.23,35.3,35.23,35.27,21450.0,20.9737,21.0154,20.9737,20.9976,21450.0
2011-05-09 10:45:00,35.27,35.28,35.21,35.27,17250.0,20.9976,21.0035,20.9618,20.9976,17250.0
2011-05-09 10:50:00,35.27,35.33,35.25,35.33,14550.0,20.9976,21.0333,20.9857,21.0333,14550.0
2011-05-09 10:55:00,35.33,35.34,35.29,35.29,34350.0,21.0333,21.0392,21.0095,21.0095,34350.0
2011-05-09 11:00:00,35.29,35.34,35.29,35.32,21000.0,21.0095,21.0392,21.0095,21.0273,21000.0
2011-05-09 11:05:00,35.32,35.35,35.3,35.32,23100.0,21.0273,21.0452,21.0154,21.0273,23100.0
2011-05-09 11:10:00,35.31,35.32,35.27,35.31,27000.0,21.0214,21.0273,20.9976,21.0214,27000.0
2011-05-09 11:15:00,35.3,35.33,35.27,35.28,58050.0,21.0154,21.0333,20.9976,21.0035,58050.0
2011-05-09 11:20:00,35.28,35.29,35.21,35.23,28050.0,21.0035,21.0095,20.9618,20.9737,28050.0
2011-05-09 11:25:00,35.25,35.25,35.19,35.21,12000.0,20.9857,20.9857,20.9499,20.9618,12000.0
2011-05-09 11:30:00,35.21,35.22,35.2,35.21,14550.0,20.9618,20.9678,20.9559,20.9618,14550.0
2011-05-09 11:35:00,35.21,35.26,35.21,35.25,80400.0,20.9618,20.9916,20.9618,20.9857,80400.0
2011-05-09 11:40:00,35.25,35.26,35.19,35.21,11850.0,20.9857,20.9916,20.9499,20.9618,11850.0
2011-05-09 11:45:00,35.2,35.25,35.19,35.25,16650.0,20.9559,20.9857,20.9499,20.9857,16650.0
2011-05-09 11:50:00,35.25,35.31,35.21,35.31,133650.0,20.9857,21.0214,20.9618,21.0214,133650.0
2011-05-09 11:55:00,35.31,35.32,35.27,35.27,23550.0,21.0214,21.0273,20.9976,20.9976,23550.0
2011-05-09 12:00:00,35.28,35.37,35.27,35.37,17250.0,21.0035,21.0571,20.9976,21.0571,17250.0
2011-05-09 12:05:00,35.37,35.42,35.36,35.39,148950.0,21.0571,21.0869,21.0511,21.069,148950.0
2011-05-09 12:10:00,35.39,35.5,35.39,35.5,62550.0,21.069,21.1345,21.069,21.1345,62550.0
2011-05-09 12:15:00,35.48,35.52,35.47,35.52,19500.0,21.1226,21.1464,21.1166,21.1464,19500.0
2011-05-09 12:20:00,35.51,35.53,35.46,35.46,18450.0,21.1404,21.1523,21.1107,21.1107,18450.0
2011-05-09 12:25:00,35.45,35.47,35.43,35.46,7050.0,21.1047,21.1166,21.0928,21.1107,7050.0
2011-05-09 12:30:00,35.47,35.5,35.46,35.49,37500.0,21.1166,21.1345,21.1107,21.1285,37500.0
2011-05-09 12:35:00,35.49,35.52,35.49,35.49,18450.0,21.1285,21.1464,21.1285,21.1285,18450.0
2011-05-09 12:40:00,35.5,35.51,35.46,35.46,9900.0,21.1345,21.1404,21.1107,21.1107,9900.0
2011-05-09 12:45:00,35.46,35.46,35.42,35.43,8250.0,21.1107,21.1107,21.0869,21.0928,8250.0
2011-05-09 12:50:00,35.43,35.43,35.38,35.41,14700.0,21.0928,21.0928,21.063,21.0809,14700.0
2011-05-09 12:55:00,35.41,35.43,35.39,35.42,7050.0,21.0809,21.0928,21.069,21.0869,7050.0
2011-05-09 13:00:00,35.43,35.43,35.41,35.43,3750.0,21.0928,21.0928,21.0809,21.0928,3750.0
2011-05-09 13:05:00,35.43,35.44,35.4,35.42,3900.0,21.0928,21.0988,21.075,21.0869,3900.0
2011-05-09 13:10:00,35.41,35.43,35.41,35.42,5100.0,21.0809,21.0928,21.0809,21.0869,5100.0
2011-05-09 13:15:00,35.41,35.44,35.4,35.42,3450.0,21.0809,21.0988,21.075,21.0869,3450.0
2011-05-09 13:20:00,35.4,35.4,35.37,35.39,5100.0,21.075,21.075,21.0571,21.069,5100.0
2011-05-09 13:25:00,35.38,35.41,35.37,35.39,3900.0,21.063,21.0809,21.0571,21.069,3900.0
2011-05-09 13:30:00,35.39,35.43,35.39,35.41,6150.0,21.069,21.0928,21.069,21.0809,6150.0
2011-05-09 13:35:00,35.41,35.41,35.4,35.41,3600.0,21.0809,21.0809,21.075,21.0809,3600.0
2011-05-09 13:40:00,35.4,35.45,35.4,35.45,12750.0,21.075,21.1047,21.075,21.1047,12750.0
2011-05-09 13:45:00,35.44,35.47,35.42,35.44,53100.0,21.0988,21.1166,21.0869,21.0988,53100.0
2011-05-09 13:50:00,35.44,35.47,35.44,35.45,8850.0,21.0988,21.1166,21.0988,21.1047,8850.0
2011-05-09 13:55:00,35.46,35.46,35.41,35.43,15900.0,21.1107,21.1107,21.0809,21.0928,15900.0
2011-05-09 14:00:00,35.43,35.47,35.4,35.41,14700.0,21.0928,21.1166,21.075,21.0809,14700.0
2011-05-09 14:05:00,35.41,35.46,35.4,35.46,7800.0,21.0809,21.1107,21.075,21.1107,7800.0
2011-05-09 14:10:00,35.46,35.47,35.44,35.46,13050.0,21.1107,21.1166,21.0988,21.1107,13050.0
2011-05-09 14:15:00,35.46,35.46,35.41,35.43,10050.0,21.1107,21.1107,21.0809,21.0928,10050.0
2011-05-09 14:20:00,35.43,35.43,35.4,35.42,13500.0,21.0928,21.0928,21.075,21.0869,13500.0
2011-05-09 14:25:00,35.41,35.43,35.37,35.39,24750.0,21.0809,21.0928,21.0571,21.069,24750.0
2011-05-09 14:30:00,35.4,35.45,35.39,35.44,42150.0,21.075,21.1047,21.069,21.0988,42150.0
2011-05-09 14:35:00,35.45,35.47,35.42,35.46,28650.0,21.1047,21.1166,21.0869,21.1107,28650.0
2011-05-09 14:40:00,35.46,35.47,35.39,35.41,57150.0,21.1107,21.1166,21.069,21.0809,57150.0
2011-05-09 14:45:00,35.4,35.41,35.32,35.32,40050.0,21.075,21.0809,21.0273,21.0273,40050.0
2011-05-09 14:50:00,35.32,35.35,35.29,35.29,11100.0,21.0273,21.0452,21.0095,21.0095,11100.0
2011-05-09 14:55:00,35.3,35.33,35.29,35.31,8700.0,21.0154,21.0333,21.0095,21.0214,8700.0
2011-05-09 15:00:00,35.32,35.33,35.31,35.32,20700.0,21.0273,21.0333,21.0214,21.0273,20700.0
2011-05-09 15:05:00,35.32,35.36,35.3,35.35,28050.0,21.0273,21.0511,21.0154,21.0452,28050.0
2011-05-09 15:10:00,35.35,35.35,35.31,35.31,20100.0,21.0452,21.0452,21.0214,21.0214,20100.0
2011-05-09 15:15:00,35.32,35.34,35.31,35.33,21600.0,21.0273,21.0392,21.0214,21.0333,21600.0
2011-05-09 15:20:00,35.33,35.35,35.33,35.35,13200.0,21.0333,21.0452,21.0333,21.0452,13200.0
2011-05-09 15:25:00,35.35,35.37,35.33,35.33,19500.0,21.0452,21.0571,21.0333,21.0333,19500.0
2011-05-09 15:30:00,35.33,35.34,35.31,35.31,36600.0,21.0333,21.0392,21.0214,21.0214,36600.0
2011-05-09 15:35:00,35.32,35.35,35.31,35.35,20700.0,21.0273,21.0452,21.0214,21.0452,20700.0
2011-05-09 15:40:00,35.35,35.35,35.31,35.35,27600.0,21.0452,21.0452,21.0214,21.0452,27600.0
2011-05-09 15:45:00,35.35,35.41,35.33,35.39,32400.0,21.0452,21.0809,21.0333,21.069,32400.0
2011-05-09 15:50:00,35.39,35.41,35.34,35.35,83700.0,21.069,21.0809,21.0392,21.0452,83700.0
2011-05-09 15:55:00,35.35,35.37,35.31,35.33,115650.0,21.0452,21.0571,21.0214,21.0333,115650.0
2011-05-10 09:30:00,35.56,35.73,35.56,35.63,32100.0,21.1702,21.2714,21.1702,21.2119,32100.0
2011-05-10 09:35:00,35.6,35.61,35.44,35.5,21750.0,21.194,21.2,21.0988,21.1345,21750.0
2011-05-10 09:40:00,35.49,35.57,35.43,35.53,38100.0,21.1285,21.1762,21.0928,21.1523,38100.0
2011-05-10 09:45:00,35.53,35.64,35.45,35.61,81150.0,21.1523,21.2178,21.1047,21.2,81150.0
2011-05-10 09:50:00,35.6,35.65,35.57,35.59,43050.0,21.194,21.2238,21.1762,21.1881,43050.0
2011-05-10 09:55:00,35.59,35.73,35.58,35.69,32550.0,21.1881,21.2714,21.1821,21.2476,32550.0
2011-05-10 10:00:00,35.67,35.75,35.58,35.59,30450.0,21.2357,21.2833,21.1821,21.1881,30450.0
2011-05-10 10:05:00,35.62,35.63,35.57,35.62,33450.0,21.2059,21.2119,21.1762,21.2059,33450.0
2011-05-10 10:10:00,35.62,35.69,35.61,35.67,30450.0,21.2059,21.2476,21.2,21.2357,30450.0
2011-05-10 10:15:00,35.68,35.71,35.63,35.65,48000.0,21.2416,21.2595,21.2119,21.2238,48000.0
2011-05-10 10:20:00,35.63,35.78,35.63,35.7,53400.0,21.2119,21.3012,21.2119,21.2536,53400.0
2011-05-10 10:25:00,35.69,35.75,35.67,35.71,11700.0,21.2476,21.2833,21.2357,21.2595,11700.0
2011-05-10 10:30:00,35.7,35.74,35.68,35.68,17100.0,21.2536,21.2774,21.2416,21.2416,17100.0
2011-05-10 10:35:00,35.69,35.75,35.69,35.73,36300.0,21.2476,21.2833,21.2476,21.2714,36300.0
2011-05-10 10:40:00,35.73,35.73,35.57,35.59,52050.0,21.2714,21.2714,21.1762,21.1881,52050.0
2011-05-10 10:45:00,35.59,35.69,35.56,35.69,36450.0,21.1881,21.2476,21.1702,21.2476,36450.0
2011-05-10 10:50:00,35.67,35.71,35.65,35.67,9900.0,21.2357,21.2595,21.2238,21.2357,9900.0
2011-05-10 10:55:00,35.67,35.69,35.66,35.68,9600.0,21.2357,21.2476,21.2297,21.2416,9600.0
2011-05-10 11:00:00,35.67,35.73,35.67,35.72,9750.0,21.2357,21.2714,21.2357,21.2655,9750.0
2011-05-10 11:05:00,35.71,35.71,35.67,35.67,6450.0,21.2595,21.2595,21.2357,21.2357,6450.0
2011-05-10 11:10:00,35.67,35.68,35.63,35.68,9450.0,21.2357,21.2416,21.2119,21.2416,9450.0
2011-05-10 11:15:00,35.69,35.69,35.62,35.64,9000.0,21.2476,21.2476,21.2059,21.2178,9000.0
2011-05-10 11:20:00,35.65,35.65,35.57,35.58,12600.0,21.2238,21.2238,21.1762,21.1821,12600.0
2011-05-10 11:25:00,35.59,35.59,35.55,35.57,7800.0,21.1881,21.1881,21.1643,21.1762,7800.0
2011-05-10 11:30:00,35.58,35.58,35.49,35.52,12900.0,21.1821,21.1821,21.1285,21.1464,12900.0
2011-05-10 11:35:00,35.51,35.55,35.49,35.54,28950.0,21.1404,21.1643,21.1285,21.1583,28950.0
2011-05-10 11:40:00,35.54,35.59,35.51,35.58,21000.0,21.1583,21.1881,21.1404,21.1821,21000.0
2011-05-10 11:45:00,35.57,35.58,35.57,35.58,4050.0,21.1762,21.1821,21.1762,21.1821,4050.0
2011-05-10 11:50:00,35.57,35.59,35.56,35.58,6750.0,21.1762,21.1881,21.1702,21.1821,6750.0
2011-05-10 11:55:00,35.6,35.65,35.6,35.62,8400.0,21.194,21.2238,21.194,21.2059,8400.0
2011-05-10 12:00:00,35.62,35.63,35.6,35.61,5250.0,21.2059,21.2119,21.194,21.2,5250.0
2011-05-10 12:05:00,35.61,35.64,35.59,35.64,13950.0,21.2,21.2178,21.1881,21.2178,13950.0
2011-05-10 12:10:00,35.63,35.63,35.58,35.58,3600.0,21.2119,21.2119,21.1821,21.1821,3600.0
2011-05-10 12:15:00,35.57,35.58,35.55,35.58,4050.0,21.1762,21.1821,21.1643,21.1821,4050.0
2011-05-10 12:20:00,35.59,35.61,35.57,35.6,15450.0,21.1881,21.2,21.1762,21.194,15450.0
2011-05-10 12:25:00,35.6,35.6,35.55,35.59,6450.0,21.194,21.194,21.1643,21.1881,6450.0
2011-05-10 12:30:00,35.59,35.6,35.55,35.57,4950.0,21.1881,21.194,21.1643,21.1762,4950.0
2011-05-10 12:35:00,35.55,35.57,35.54,35.57,3300.0,21.1643,21.1762,21.1583,21.1762,3300.0
2011-05-10 12:40:00,35.57,35.59,35.53,35.54,6300.0,21.1762,21.1881,21.1523,21.1583,6300.0
2011-05-10 12:45:00,35.52,35.59,35.51,35.51,20700.0,21.1464,21.1881,21.1404,21.1404,20700.0
2011-05-10 12:50:00,35.51,35.55,35.49,35.53,7050.0,21.1404,21.1643,21.1285,21.1523,7050.0
2011-05-10 12:55:00,35.52,35.56,35.51,35.52,9750.0,21.1464,21.1702,21.1404,21.1464,9750.0
2011-05-10 13:00:00,35.52,35.53,35.5,35.51,11850.0,21.1464,21.1523,21.1345,21.1404,11850.0
2011-05-10 13:05:00,35.51,35.53,35.5,35.5,4650.0,21.1404,21.1523,21.1345,21.1345,4650.0
2011-05-10 13:10:00,35.5,35.52,35.47,35.51,23250.0,21.1345,21.1464,21.1166,21.1404,23250.0
2011-05-10 13:15:00,35.51,35.52,35.49,35.51,3150.0,21.1404,21.1464,21.1285,21.1404,3150.0
2011-05-10 13:20:00,35.51,35.51,35.48,35.49,12150.0,21.1404,21.1404,21.1226,21.1285,12150.0
2011-05-10 13:25:00,35.49,35.51,35.49,35.5,6000.0,21.1285,21.1404,21.1285,21.1345,6000.0
2011-05-10 13:30:00,35.51,35.51,35.49,35.49,11850.0,21.1404,21.1404,21.1285,21.1285,11850.0
2011-05-10 13:35:00,35.49,35.49,35.46,35.47,18600.0,21.1285,21.1285,21.1107,21.1166,18600.0
2011-05-10 13:40:00,35.47,35.48,35.45,35.47,5250.0,21.1166,21.1226,21.1047,21.1166,5250.0
2011-05-10 13:45:00,35.47,35.47,35.44,35.47,5850.0,21.1166,21.1166,21.0988,21.1166,5850.0
2011-05-10 13:50:00,35.45,35.46,35.43,35.45,7650.0,21.1047,21.1107,21.0928,21.1047,7650.0
2011-05-10 13:55:00,35.46,35.51,35.45,35.51,10350.0,21.1107,21.1404,21.1047,21.1404,10350.0
2011-05-10 14:00:00,35.52,35.55,35.51,35.55,22650.0,21.1464,21.1643,21.1404,21.1643,22650.0
2011-05-10 14:05:00,35.55,35.57,35.54,35.56,8250.0,21.1643,21.1762,21.1583,21.1702,8250.0
2011-05-10 14:10:00,35.56,35.58,35.56,35.57,7950.0,21.1702,21.1821,21.1702,21.1762,7950.0
2011-05-10 14:15:00,35.57,35.57,35.52,35.55,6450.0,21.1762,21.1762,21.1464,21.1643,6450.0
2011-05-10 14:20:00,35.54,35.55,35.48,35.51,19650.0,21.1583,21.1643,21.1226,21.1404,19650.0
2011-05-10 14:25:00,35.51,35.52,35.49,35.51,21750.0,21.1404,21.1464,21.1285,21.1404,21750.0
2011-05-10 14:30:00,35.51,35.52,35.49,35.51,24300.0,21.1404,21.1464,21.1285,21.1404,24300.0
2011-05-10 14:35:00,35.51,35.55,35.49,35.55,32100.0,21.1404,21.1643,21.1285,21.1643,32100.0
2011-05-10 14:40:00,35.57,35.61,35.53,35.6,16500.0,21.1762,21.2,21.1523,21.194,16500.0
2011-05-10 14:45:00,35.6,35.63,35.6,35.6,18000.0,21.194,21.2119,21.194,21.194,18000.0
2011-05-10 14:50:00,35.6,35.62,35.59,35.61,16200.0,21.194,21.2059,21.1881,21.2,16200.0
2011-05-10 14:55:00,35.63,35.68,35.61,35.68,19500.0,21.2119,21.2416,21.2,21.2416,19500.0
2011-05-10 15:00:00,35.69,35.69,35.65,35.69,19800.0,21.2476,21.2476,21.2238,21.2476,19800.0
2011-05-10 15:05:00,35.69,35.71,35.67,35.71,20850.0,21.2476,21.2595,21.2357,21.2595,20850.0
2011-05-10 15:10:00,35.71,35.73,35.69,35.7,15000.0,21.2595,21.2714,21.2476,21.2536,15000.0
2011-05-10 15:15:00,35.71,35.77,35.69,35.76,23100.0,21.2595,21.2952,21.2476,21.2893,23100.0
2011-05-10 15:20:00,35.75,35.75,35.7,35.73,12150.0,21.2833,21.2833,21.2536,21.2714,12150.0
2011-05-10 15:25:00,35.73,35.74,35.71,35.73,19950.0,21.2714,21.2774,21.2595,21.2714,19950.0
2011-05-10 15:30:00,35.73,35.77,35.7,35.72,58200.0,21.2714,21.2952,21.2536,21.2655,58200.0
2011-05-10 15:35:00,35.72,35.75,35.7,35.72,35700.0,21.2655,21.2833,21.2536,21.2655,35700.0
2011-05-10 15:40:00,35.71,35.74,35.7,35.73,30900.0,21.2595,21.2774,21.2536,21.2714,30900.0
2011-05-10 15:45:00,35.73,35.74,35.7,35.73,84300.0,21.2714,21.2774,21.2536,21.2714,84300.0
2011-05-10 15:50:00,35.73,35.75,35.71,35.74,88500.0,21.2714,21.2833,21.2595,21.2774,88500.0
2011-05-10 15:55:00,35.74,35.77,35.68,35.76,150000.0,21.2774,21.2952,21.2416,21.2893,150000.0
2011-05-11 09:30:00,35.66,35.67,35.41,35.41,54750.0,21.2297,21.2357,21.0809,21.0809,54750.0
2011-05-11 09:35:00,35.39,35.47,35.37,35.44,48450.0,21.069,21.1166,21.0571,21.0988,48450.0
2011-05-11 09:40:00,35.45,35.58,35.41,35.48,55050.0,21.1047,21.1821,21.0809,21.1226,55050.0
2011-05-11 09:45:00,35.49,35.53,35.39,35.43,72000.0,21.1285,21.1523,21.069,21.0928,72000.0
2011-05-11 09:50:00,35.43,35.57,35.43,35.49,76350.0,21.0928,21.1762,21.0928,21.1285,76350.0
2011-05-11 09:55:00,35.49,35.49,35.38,35.4,53400.0,21.1285,21.1285,21.063,21.075,53400.0
2011-05-11 10:00:00,35.4,35.4,35.29,35.3,29100.0,21.075,21.075,21.0095,21.0154,29100.0
2011-05-11 10:05:00,35.29,35.37,35.27,35.35,20400.0,21.0095,21.0571,20.9976,21.0452,20400.0
2011-05-11 10:10:00,35.35,35.36,35.28,35.33,47100.0,21.0452,21.0511,21.0035,21.0333,47100.0
2011-05-11 10:15:00,35.35,35.51,35.33,35.5,98100.0,21.0452,21.1404,21.0333,21.1345,98100.0
2011-05-11 10:20:00,35.5,35.53,35.49,35.5,37500.0,21.1345,21.1523,21.1285,21.1345,37500.0
2011-05-11 10:25:00,35.51,35.55,35.49,35.54,56700.0,21.1404,21.1643,21.1285,21.1583,56700.0
2011-05-11 10:30:00,35.53,35.59,35.5,35.52,59100.0,21.1523,21.1881,21.1345,21.1464,59100.0
2011-05-11 10:35:00,35.51,35.54,35.45,35.51,84000.0,21.1404,21.1583,21.1047,21.1404,84000.0
2011-05-11 10:40:00,35.51,35.54,35.5,35.54,41100.0,21.1404,21.1583,21.1345,21.1583,41100.0
2011-05-11 10:45:00,35.53,35.65,35.51,35.61,127950.0,21.1523,21.2238,21.1404,21.2,127950.0
2011-05-11 10:50:00,35.62,35.64,35.57,35.63,34500.0,21.2059,21.2178,21.1762,21.2119,34500.0
2011-05-11 10:55:00,35.64,35.7,35.59,35.59,24600.0,21.2178,21.2536,21.1881,21.1881,24600.0
2011-05-11 11:00:00,35.58,35.61,35.55,35.61,51150.0,21.1821,21.2,21.1643,21.2,51150.0
2011-05-11 11:05:00,35.57,35.57,35.51,35.54,14100.0,21.1762,21.1762,21.1404,21.1583,14100.0
2011-05-11 11:10:00,35.55,35.59,35.53,35.54,27450.0,21.1643,21.1881,21.1523,21.1583,27450.0
2011-05-11 11:15:00,35.55,35.64,35.55,35.63,28350.0,21.1643,21.2178,21.1643,21.2119,28350.0
2011-05-11 11:20:00,35.63,35.73,35.62,35.73,35550.0,21.2119,21.2714,21.2059,21.2714,35550.0
2011-05-11 11:25:00,35.72,35.77,35.69,35.71,24000.0,21.2655,21.2952,21.2476,21.2595,24000.0
2011-05-11 11:30:00,35.71,35.77,35.7,35.73,36000.0,21.2595,21.2952,21.2536,21.2714,36000.0
2011-05-11 11:35:00,35.72,35.72,35.67,35.67,27450.0,21.2655,21.2655,21.2357,21.2357,27450.0
2011-05-11 11:40:00,35.67,35.67,35.55,35.55,11850.0,21.2357,21.2357,21.1643,21.1643,11850.0
2011-05-11 11:45:00,35.55,35.55,35.47,35.5,21600.0,21.1643,21.1643,21.1166,21.1345,21600.0
2011-05-11 11:50:00,35.5,35.51,35.45,35.49,24450.0,21.1345,21.1404,21.1047,21.1285,24450.0
2011-05-11 11:55:00,35.49,35.5,35.34,35.39,57300.0,21.1285,21.1345,21.0392,21.069,57300.0
2011-05-11 12:00:00,35.38,35.43,35.24,35.26,118350.0,21.063,21.0928,20.9797,20.9916,118350.0
2011-05-11 12:05:00,35.25,35.25,35.19,35.21,81600.0,20.9857,20.9857,20.9499,20.9618,81600.0
2011-05-11 12:10:00,35.2,35.21,35.1,35.16,70050.0,20.9559,20.9618,20.8964,20.9321,70050.0
2011-05-11 12:15:00,35.15,35.2,35.01,35.09,80250.0,20.9261,20.9559,20.8428,20.8904,80250.0
2011-05-11 12:20:00,35.08,35.12,35.05,35.12,36900.0,20.8844,20.9083,20.8666,20.9083,36900.0
2011-05-11 12:25:00,35.12,35.19,35.11,35.18,56400.0,20.9083,20.9499,20.9023,20.944,56400.0
2011-05-11 12:30:00,35.18,35.2,35.14,35.18,40950.0,20.944,20.9559,20.9202,20.944,40950.0
2011-05-11 12:35:00,35.18,35.27,35.17,35.26,24000.0,20.944,20.9976,20.938,20.9916,24000.0
2011-05-11 12:40:00,35.25,35.32,35.25,35.28,26250.0,20.9857,21.0273,20.9857,21.0035,26250.0
2011-05-11 12:45:00,35.28,35.3,35.22,35.25,41400.0,21.0035,21.0154,20.9678,20.9857,41400.0
2011-05-11 12:50:00,35.25,35.29,35.22,35.24,28650.0,20.9857,21.0095,20.9678,20.9797,28650.0
2011-05-11 12:55:00,35.25,35.28,35.22,35.26,28950.0,20.9857,21.0035,20.9678,20.9916,28950.0
2011-05-11 13:00:00,35.27,35.29,35.24,35.25,57900.0,20.9976,21.0095,20.9797,20.9857,57900.0
2011-05-11 13:05:00,35.24,35.35,35.23,35.31,78900.0,20.9797,21.0452,20.9737,21.0214,78900.0
2011-05-11 13:10:00,35.31,35.34,35.29,35.33,20100.0,21.0214,21.0392,21.0095,21.0333,20100.0
2011-05-11 13:15:00,35.31,35.35,35.27,35.3,39600.0,21.0214,21.0452,20.9976,21.0154,39600.0
2011-05-11 13:20:00,35.29,35.36,35.29,35.36,25500.0,21.0095,21.0511,21.0095,21.0511,25500.0
2011-05-11 13:25:00,35.37,35.38,35.31,35.35,69150.0,21.0571,21.063,21.0214,21.0452,69150.0
2011-05-11 13:30:00,35.35,35.36,35.29,35.29,60750.0,21.0452,21.0511,21.0095,21.0095,60750.0
2011-05-11 13:35:00,35.29,35.34,35.23,35.33,50250.0,21.0095,21.0392,20.9737,21.0333,50250.0
2011-05-11 13:40:00,35.29,35.33,35.26,35.32,18750.0,21.0095,21.0333,20.9916,21.0273,18750.0
2011-05-11 13:45:00,35.33,35.38,35.31,35.35,65700.0,21.0333,21.063,21.0214,21.0452,65700.0
2011-05-11 13:50:00,35.36,35.36,35.28,35.31,22050.0,21.0511,21.0511,21.0035,21.0214,22050.0
2011-05-11 13:55:00,35.29,35.32,35.25,35.28,24900.0,21.0095,21.0273,20.9857,21.0035,24900.0
2011-05-11 14:00:00,35.27,35.33,35.25,35.3,24750.0,20.9976,21.0333,20.9857,21.0154,24750.0
2011-05-11 14:05:00,35.3,35.3,35.24,35.25,30300.0,21.0154,21.0154,20.9797,20.9857,30300.0
2011-05-11 14:10:00,35.24,35.3,35.23,35.24,37350.0,20.9797,21.0154,20.9737,20.9797,37350.0
2011-05-11 14:15:00,35.25,35.28,35.23,35.28,25050.0,20.9857,21.0035,20.9737,21.0035,25050.0
2011-05-11 14:20:00,35.28,35.29,35.22,35.23,43350.0,21.0035,21.0095,20.9678,20.9737,43350.0
2011-05-11 14:25:00,35.23,35.27,35.2,35.27,30750.0,20.9737,20.9976,20.9559,20.9976,30750.0
2011-05-11 14:30:00,35.27,35.29,35.23,35.25,53400.0,20.9976,21.0095,20.9737,20.9857,53400.0
2011-05-11 14:35:00,35.26,35.34,35.25,35.32,38400.0,20.9916,21.0392,20.9857,21.0273,38400.0
2011-05-11 14:40:00,35.32,35.35,35.29,35.33,34050.0,21.0273,21.0452,21.0095,21.0333,34050.0
2011-05-11 14:45:00,35.32,35.36,35.31,35.35,43650.0,21.0273,21.0511,21.0214,21.0452,43650.0
2011-05-11 14:50:00,35.34,35.37,35.3,35.34,18600.0,21.0392,21.0571,21.0154,21.0392,18600.0
2011-05-11 14:55:00,35.33,35.43,35.33,35.4,57450.0,21.0333,21.0928,21.0333,21.075,57450.0
2011-05-11 15:00:00,35.39,35.43,35.38,35.41,31500.0,21.069,21.0928,21.063,21.0809,31500.0
2011-05-11 15:05:00,35.41,35.49,35.4,35.47,72900.0,21.0809,21.1285,21.075,21.1166,72900.0
2011-05-11 15:10:00,35.47,35.47,35.41,35.41,25200.0,21.1166,21.1166,21.0809,21.0809,25200.0
2011-05-11 15:15:00,35.41,35.45,35.38,35.44,37350.0,21.0809,21.1047,21.063,21.0988,37350.0
2011-05-11 15:20:00,35.44,35.59,35.43,35.57,54900.0,21.0988,21.1881,21.0928,21.1762,54900.0
2011-05-11 15:25:00,35.57,35.61,35.54,35.59,63600.0,21.1762,21.2,21.1583,21.1881,63600.0
2011-05-11 15:30:00,35.59,35.62,35.57,35.57,69600.0,21.1881,21.2059,21.1762,21.1762,69600.0
2011-05-11 15:35:00,35.58,35.6,35.49,35.49,90600.0,21.1821,21.194,21.1285,21.1285,90600.0
2011-05-11 15:40:00,35.5,35.52,35.45,35.47,42450.0,21.1345,21.1464,21.1047,21.1166,42450.0
2011-05-11 15:45:00,35.47,35.54,35.46,35.51,99600.0,21.1166,21.1583,21.1107,21.1404,99600.0
2011-05-11 15:50:00,35.51,35.56,35.48,35.55,69000.0,21.1404,21.1702,21.1226,21.1643,69000.0
2011-05-11 15:55:00,35.55,35.59,35.53,35.55,115050.0,21.1643,21.1881,21.1523,21.1643,115050.0
2011-05-12 09:30:00,35.38,35.43,35.29,35.33,110250.0,21.063,21.0928,21.0095,21.0333,110250.0
2011-05-12 09:35:00,35.34,35.38,35.13,35.17,94650.0,21.0392,21.063,20.9142,20.938,94650.0
2011-05-12 09:40:00,35.15,35.15,34.98,35.0,123000.0,20.9261,20.9261,20.8249,20.8368,123000.0
2011-05-12 09:45:00,35.0,35.09,34.89,34.97,64950.0,20.8368,20.8904,20.7713,20.819,64950.0
2011-05-12 09:50:00,34.99,35.06,34.95,35.0,25050.0,20.8309,20.8725,20.8071,20.8368,25050.0
2011-05-12 09:55:00,35.01,35.03,34.88,34.97,51900.0,20.8428,20.8547,20.7654,20.819,51900.0
2011-05-12 10:00:00,34.97,35.09,34.9,34.93,48450.0,20.819,20.8904,20.7773,20.7951,48450.0
2011-05-12 10:05:00,34.92,35.19,34.87,35.19,27150.0,20.7892,20.9499,20.7594,20.9499,27150.0
2011-05-12 10:10:00,35.16,35.25,35.16,35.23,51000.0,20.9321,20.9857,20.9321,20.9737,51000.0
2011-05-12 10:15:00,35.23,35.34,35.23,35.24,52050.0,20.9737,21.0392,20.9737,20.9797,52050.0
2011-05-12 10:20:00,35.26,35.29,35.18,35.18,29550.0,20.9916,21.0095,20.944,20.944,29550.0
2011-05-12 10:25:00,35.17,35.23,35.15,35.19,24150.0,20.938,20.9737,20.9261,20.9499,24150.0
2011-05-12 10:30:00,35.2,35.25,35.13,35.19,28050.0,20.9559,20.9857,20.9142,20.9499,28050.0
2011-05-12 10:35:00,35.2,35.23,35.15,35.19,26850.0,20.9559,20.9737,20.9261,20.9499,26850.0
2011-05-12 10:40:00,35.19,35.2,35.13,35.13,18900.0,20.9499,20.9559,20.9142,20.9142,18900.0
2011-05-12 10:45:00,35.14,35.21,35.13,35.21,16050.0,20.9202,20.9618,20.9142,20.9618,16050.0
2011-05-12 10:50:00,35.19,35.19,35.07,35.1,24600.0,20.9499,20.9499,20.8785,20.8964,24600.0
2011-05-12 10:55:00,35.11,35.17,35.11,35.13,15000.0,20.9023,20.938,20.9023,20.9142,15000.0
2011-05-12 11:00:00,35.13,35.21,35.08,35.19,22800.0,20.9142,20.9618,20.8844,20.9499,22800.0
2011-05-12 11:05:00,35.18,35.19,35.12,35.14,25500.0,20.944,20.9499,20.9083,20.9202,25500.0
2011-05-12 11:10:00,35.15,35.2,35.13,35.19,37500.0,20.9261,20.9559,20.9142,20.9499,37500.0
2011-05-12 11:15:00,35.19,35.27,35.17,35.27,26850.0,20.9499,20.9976,20.938,20.9976,26850.0
2011-05-12 11:20:00,35.27,35.3,35.22,35.28,22500.0,20.9976,21.0154,20.9678,21.0035,22500.0
2011-05-12 11:25:00,35.29,35.36,35.29,35.33,28350.0,21.0095,21.0511,21.0095,21.0333,28350.0
2011-05-12 11:30:00,35.34,35.41,35.33,35.37,27000.0,21.0392,21.0809,21.0333,21.0571,27000.0
2011-05-12 11:35:00,35.38,35.39,35.33,35.35,25050.0,21.063,21.069,21.0333,21.0452,25050.0
2011-05-12 11:40:00,35.35,35.39,35.33,35.34,24900.0,21.0452,21.069,21.0333,21.0392,24900.0
2011-05-12 11:45:00,35.34,35.37,35.33,35.37,35250.0,21.0392,21.0571,21.0333,21.0571,35250.0
2011-05-12 11:50:00,35.35,35.39,35.33,35.38,28650.0,21.0452,21.069,21.0333,21.063,28650.0
2011-05-12 11:55:00,35.38,35.39,35.33,35.33,28800.0,21.063,21.069,21.0333,21.0333,28800.0
2011-05-12 12:00:00,35.34,35.35,35.33,35.33,23100.0,21.0392,21.0452,21.0333,21.0333,23100.0
2011-05-12 12:05:00,35.33,35.34,35.27,35.3,25200.0,21.0333,21.0392,20.9976,21.0154,25200.0
2011-05-12 12:10:00,35.3,35.33,35.29,35.3,7200.0,21.0154,21.0333,21.0095,21.0154,7200.0
2011-05-12 12:15:00,35.31,35.33,35.27,35.29,14250.0,21.0214,21.0333,20.9976,21.0095,14250.0
2011-05-12 12:20:00,35.28,35.33,35.27,35.33,6450.0,21.0035,21.0333,20.9976,21.0333,6450.0
2011-05-12 12:25:00,35.32,35.34,35.31,35.33,6300.0,21.0273,21.0392,21.0214,21.0333,6300.0
2011-05-12 12:30:00,35.34,35.36,35.32,35.36,7200.0,21.0392,21.0511,21.0273,21.0511,7200.0
2011-05-12 12:35:00,35.35,35.36,35.31,35.32,33150.0,21.0452,21.0511,21.0214,21.0273,33150.0
2011-05-12 12:40:00,35.31,35.33,35.27,35.29,12900.0,21.0214,21.0333,20.9976,21.0095,12900.0
2011-05-12 12:45:00,35.3,35.33,35.27,35.28,9450.0,21.0154,21.0333,20.9976,21.0035,9450.0
2011-05-12 12:50:00,35.28,35.31,35.27,35.29,11850.0,21.0035,21.0214,20.9976,21.0095,11850.0
2011-05-12 12:55:00,35.29,35.38,35.28,35.35,12000.0,21.0095,21.063,21.0035,21.0452,12000.0
2011-05-12 13:00:00,35.35,35.49,35.35,35.49,26550.0,21.0452,21.1285,21.0452,21.1285,26550.0
2011-05-12 13:05:00,35.5,35.51,35.42,35.43,19800.0,21.1345,21.1404,21.0869,21.0928,19800.0
2011-05-12 13:10:00,35.43,35.49,35.41,35.49,13950.0,21.0928,21.1285,21.0809,21.1285,13950.0
2011-05-12 13:15:00,35.5,35.58,35.5,35.55,44700.0,21.1345,21.1821,21.1345,21.1643,44700.0
2011-05-12 13:20:00,35.57,35.61,35.57,35.58,25800.0,21.1762,21.2,21.1762,21.1821,25800.0
2011-05-12 13:25:00,35.55,35.57,35.53,35.55,20100.0,21.1643,21.1762,21.1523,21.1643,20100.0
2011-05-12 13:30:00,35.56,35.57,35.53,35.55,25650.0,21.1702,21.1762,21.1523,21.1643,25650.0
2011-05-12 13:35:00,35.55,35.63,35.54,35.58,24600.0,21.1643,21.2119,21.1583,21.1821,24600.0
2011-05-12 13:40:00,35.59,35.59,35.54,35.59,24150.0,21.1881,21.1881,21.1583,21.1881,24150.0
2011-05-12 13:45:00,35.58,35.61,35.53,35.55,20100.0,21.1821,21.2,21.1523,21.1643,20100.0
2011-05-12 13:50:00,35.56,35.59,35.53,35.59,17550.0,21.1702,21.1881,21.1523,21.1881,17550.0
2011-05-12 13:55:00,35.58,35.58,35.53,35.53,12750.0,21.1821,21.1821,21.1523,21.1523,12750.0
2011-05-12 14:00:00,35.54,35.55,35.53,35.54,12300.0,21.1583,21.1643,21.1523,21.1583,12300.0
2011-05-12 14:05:00,35.55,35.67,35.55,35.62,30600.0,21.1643,21.2357,21.1643,21.2059,30600.0
2011-05-12 14:10:00,35.62,35.65,35.57,35.58,32100.0,21.2059,21.2238,21.1762,21.1821,32100.0
2011-05-12 14:15:00,35.57,35.57,35.53,35.55,28200.0,21.1762,21.1762,21.1523,21.1643,28200.0
2011-05-12 14:20:00,35.55,35.56,35.53,35.54,22950.0,21.1643,21.1702,21.1523,21.1583,22950.0
2011-05-12 14:25:00,35.54,35.56,35.5,35.53,22200.0,21.1583,21.1702,21.1345,21.1523,22200.0
2011-05-12 14:30:00,35.51,35.51,35.47,35.49,38250.0,21.1404,21.1404,21.1166,21.1285,38250.0
2011-05-12 14:35:00,35.49,35.53,35.48,35.49,21900.0,21.1285,21.1523,21.1226,21.1285,21900.0
2011-05-12 14:40:00,35.49,35.51,35.47,35.51,10500.0,21.1285,21.1404,21.1166,21.1404,10500.0
2011-05-12 14:45:00,35.51,35.55,35.49,35.52,19350.0,21.1404,21.1643,21.1285,21.1464,19350.0
2011-05-12 14:50:00,35.52,35.52,35.44,35.44,8100.0,21.1464,21.1464,21.0988,21.0988,8100.0
2011-05-12 14:55:00,35.45,35.49,35.44,35.47,15900.0,21.1047,21.1285,21.0988,21.1166,15900.0
2011-05-12 15:00:00,35.47,35.49,35.43,35.47,23100.0,21.1166,21.1285,21.0928,21.1166,23100.0
2011-05-12 15:05:00,35.47,35.53,35.46,35.52,33600.0,21.1166,21.1523,21.1107,21.1464,33600.0
2011-05-12 15:10:00,35.53,35.54,35.5,35.5,14550.0,21.1523,21.1583,21.1345,21.1345,14550.0
2011-05-12 15:15:00,35.5,35.59,35.5,35.55,23700.0,21.1345,21.1881,21.1345,21.1643,23700.0
2011-05-12 15:20:00,35.55,35.57,35.49,35.49,20700.0,21.1643,21.1762,21.1285,21.1285,20700.0
2011-05-12 15:25:00,35.49,35.51,35.47,35.49,23550.0,21.1285,21.1404,21.1166,21.1285,23550.0
2011-05-12 15:30:00,35.49,35.5,35.45,35.48,32550.0,21.1285,21.1345,21.1047,21.1226,32550.0
2011-05-12 15:35:00,35.49,35.51,35.46,35.51,34800.0,21.1285,21.1404,21.1107,21.1404,34800.0
2011-05-12 15:40:00,35.51,35.53,35.47,35.5,33600.0,21.1404,21.1523,21.1166,21.1345,33600.0
2011-05-12 15:45:00,35.51,35.54,35.49,35.52,67500.0,21.1404,21.1583,21.1285,21.1464,67500.0
2011-05-12 15:50:00,35.53,35.53,35.49,35.5,62700.0,21.1523,21.1523,21.1285,21.1345,62700.0
2011-05-12 15:55:00,35.5,35.51,35.47,35.51,96150.0,21.1345,21.1404,21.1166,21.1404,96150.0
2011-05-13 09:30:00,35.49,35.71,35.47,35.51,24900.0,21.1285,21.2595,21.1166,21.1404,24900.0
2011-05-13 09:35:00,35.53,35.55,35.32,35.35,42300.0,21.1523,21.1643,21.0273,21.0452,42300.0
2011-05-13 09:40:00,35.35,35.39,35.32,35.36,28950.0,21.0452,21.069,21.0273,21.0511,28950.0
2011-05-13 09:45:00,35.35,35.42,35.32,35.33,25050.0,21.0452,21.0869,21.0273,21.0333,25050.0
2011-05-13 09:50:00,35.34,35.37,35.28,35.33,37200.0,21.0392,21.0571,21.0035,21.0333,37200.0
2011-05-13 09:55:00,35.35,35.39,35.26,35.27,17400.0,21.0452,21.069,20.9916,20.9976,17400.0
2011-05-13 10:00:00,35.29,35.34,35.12,35.17,38250.0,21.0095,21.0392,20.9083,20.938,38250.0
2011-05-13 10:05:00,35.15,35.21,35.06,35.08,66450.0,20.9261,20.9618,20.8725,20.8844,66450.0
2011-05-13 10:10:00,35.09,35.19,35.05,35.16,57600.0,20.8904,20.9499,20.8666,20.9321,57600.0
2011-05-13 10:15:00,35.15,35.33,35.15,35.31,29400.0,20.9261,21.0333,20.9261,21.0214,29400.0
2011-05-13 10:20:00,35.33,35.33,35.24,35.24,25050.0,21.0333,21.0333,20.9797,20.9797,25050.0
2011-05-13 10:25:00,35.24,35.27,35.2,35.23,38550.0,20.9797,20.9976,20.9559,20.9737,38550.0
2011-05-13 10:30:00,35.22,35.35,35.22,35.33,16800.0,20.9678,21.0452,20.9678,21.0333,16800.0
2011-05-13 10:35:00,35.35,35.35,35.29,35.33,8850.0,21.0452,21.0452,21.0095,21.0333,8850.0
2011-05-13 10:40:00,35.35,35.36,35.31,35.33,12000.0,21.0452,21.0511,21.0214,21.0333,12000.0
2011-05-13 10:45:00,35.32,35.35,35.24,35.35,37200.0,21.0273,21.0452,20.9797,21.0452,37200.0
2011-05-13 10:50:00,35.34,35.34,35.25,35.32,15750.0,21.0392,21.0392,20.9857,21.0273,15750.0
2011-05-13 10:55:00,35.32,35.32,35.22,35.24,26400.0,21.0273,21.0273,20.9678,20.9797,26400.0
2011-05-13 11:00:00,35.22,35.23,35.08,35.09,43650.0,20.9678,20.9737,20.8844,20.8904,43650.0
2011-05-13 11:05:00,35.08,35.17,35.06,35.15,33000.0,20.8844,20.938,20.8725,20.9261,33000.0
2011-05-13 11:10:00,35.14,35.15,35.07,35.12,27300.0,20.9202,20.9261,20.8785,20.9083,27300.0
2011-05-13 11:15:00,35.11,35.14,34.98,34.99,33300.0,20.9023,20.9202,20.8249,20.8309,33300.0
2011-05-13 11:20:00,35.01,35.02,34.89,34.9,38400.0,20.8428,20.8487,20.7713,20.7773,38400.0
2011-05-13 11:25:00,34.9,35.01,34.89,34.97,40200.0,20.7773,20.8428,20.7713,20.819,40200.0
2011-05-13 11:30:00,34.97,35.01,34.93,34.95,26550.0,20.819,20.8428,20.7951,20.8071,26550.0
2011-05-13 11:35:00,34.94,34.99,34.93,34.95,19350.0,20.8011,20.8309,20.7951,20.8071,19350.0
2011-05-13 11:40:00,34.95,35.0,34.92,34.94,20850.0,20.8071,20.8368,20.7892,20.8011,20850.0
2011-05-13 11:45:00,34.93,34.99,34.88,34.95,42450.0,20.7951,20.8309,20.7654,20.8071,42450.0
2011-05-13 11:50:00,34.95,34.99,34.9,34.9,26700.0,20.8071,20.8309,20.7773,20.7773,26700.0
2011-05-13 11:55:00,34.91,34.95,34.83,34.87,38850.0,20.7832,20.8071,20.7356,20.7594,38850.0
2011-05-13 12:00:00,34.87,34.91,34.83,34.89,30450.0,20.7594,20.7832,20.7356,20.7713,30450.0
2011-05-13 12:05:00,34.88,34.88,34.75,34.76,36600.0,20.7654,20.7654,20.688,20.6939,36600.0
2011-05-13 12:10:00,34.76,34.81,34.69,34.69,38700.0,20.6939,20.7237,20.6523,20.6523,38700.0
2011-05-13 12:15:00,34.69,34.73,34.67,34.71,41700.0,20.6523,20.6761,20.6404,20.6642,41700.0
2011-05-13 12:20:00,34.7,34.79,34.69,34.75,64500.0,20.6582,20.7118,20.6523,20.688,64500.0
2011-05-13 12:25:00,34.74,34.76,34.69,34.76,51450.0,20.682,20.6939,20.6523,20.6939,51450.0
2011-05-13 12:30:00,34.75,34.79,34.73,34.76,18750.0,20.688,20.7118,20.6761,20.6939,18750.0
2011-05-13 12:35:00,34.75,34.79,34.73,34.75,19350.0,20.688,20.7118,20.6761,20.688,19350.0
2011-05-13 12:40:00,34.75,34.77,34.73,34.76,26400.0,20.688,20.6999,20.6761,20.6939,26400.0
2011-05-13 12:45:00,34.77,34.79,34.72,34.79,20250.0,20.6999,20.7118,20.6701,20.7118,20250.0
2011-05-13 12:50:00,34.79,34.79,34.73,34.75,19200.0,20.7118,20.7118,20.6761,20.688,19200.0
2011-05-13 12:55:00,34.75,34.75,34.68,34.68,34050.0,20.688,20.688,20.6463,20.6463,34050.0
2011-05-13 13:00:00,34.69,34.74,34.68,34.73,29250.0,20.6523,20.682,20.6463,20.6761,29250.0
2011-05-13 13:05:00,34.71,34.71,34.62,34.67,45750.0,20.6642,20.6642,20.6106,20.6404,45750.0
2011-05-13 13:10:00,34.67,34.7,34.65,34.67,24750.0,20.6404,20.6582,20.6285,20.6404,24750.0
2011-05-13 13:15:00,34.66,34.67,34.63,34.65,23850.0,20.6344,20.6404,20.6165,20.6285,23850.0
2011-05-13 13:20:00,34.65,34.7,34.65,34.7,22950.0,20.6285,20.6582,20.6285,20.6582,22950.0
2011-05-13 13:25:00,34.7,34.73,34.69,34.69,42600.0,20.6582,20.6761,20.6523,20.6523,42600.0
2011-05-13 13:30:00,34.7,34.73,34.65,34.68,41850.0,20.6582,20.6761,20.6285,20.6463,41850.0
2011-05-13 13:35:00,34.67,34.67,34.63,34.64,37050.0,20.6404,20.6404,20.6165,20.6225,37050.0
2011-05-13 13:40:00,34.63,34.64,34.61,34.64,49350.0,20.6165,20.6225,20.6046,20.6225,49350.0
2011-05-13 13:45:00,34.64,34.67,34.63,34.63,18300.0,20.6225,20.6404,20.6165,20.6165,18300.0
2011-05-13 13:50:00,34.64,34.64,34.59,34.6,25350.0,20.6225,20.6225,20.5927,20.5987,25350.0
2011-05-13 13:55:00,34.6,34.62,34.57,34.61,21450.0,20.5987,20.6106,20.5808,20.6046,21450.0
2011-05-13 14:00:00,34.6,34.6,34.55,34.58,26850.0,20.5987,20.5987,20.5689,20.5868,26850.0
2011-05-13 14:05:00,34.58,34.61,34.57,34.61,20100.0,20.5868,20.6046,20.5808,20.6046,20100.0
2011-05-13 14:10:00,34.6,34.62,34.58,34.61,45300.0,20.5987,20.6106,20.5868,20.6046,45300.0
2011-05-13 14:15:00,34.61,34.61,34.57,34.57,51150.0,20.6046,20.6046,20.5808,20.5808,51150.0
2011-05-13 14:20:00,34.58,34.63,34.57,34.59,30750.0,20.5868,20.6165,20.5808,20.5927,30750.0
2011-05-13 14:25:00,34.59,34.59,34.54,34.56,38550.0,20.5927,20.5927,20.563,20.5749,38550.0
2011-05-13 14:30:00,34.56,34.59,34.54,34.55,51000.0,20.5749,20.5927,20.563,20.5689,51000.0
2011-05-13 14:35:00,34.54,34.56,34.52,34.55,26400.0,20.563,20.5749,20.5511,20.5689,26400.0
2011-05-13 14:40:00,34.55,34.57,34.55,34.57,32100.0,20.5689,20.5808,20.5689,20.5808,32100.0
2011-05-13 14:45:00,34.57,34.6,34.55,34.55,30450.0,20.5808,20.5987,20.5689,20.5689,30450.0
2011-05-13 14:50:00,34.55,34.56,34.51,34.54,67800.0,20.5689,20.5749,20.5451,20.563,67800.0
2011-05-13 14:55:00,34.55,34.55,34.5,34.5,40800.0,20.5689,20.5689,20.5391,20.5391,40800.0
2011-05-13 15:00:00,34.51,34.53,34.49,34.49,39750.0,20.5451,20.557,20.5332,20.5332,39750.0
2011-05-13 15:05:00,34.5,34.51,34.48,34.49,80400.0,20.5391,20.5451,20.5272,20.5332,80400.0
2011-05-13 15:10:00,34.48,34.53,34.48,34.53,58650.0,20.5272,20.557,20.5272,20.557,58650.0
2011-05-13 15:15:00,34.53,34.53,34.48,34.48,45450.0,20.557,20.557,20.5272,20.5272,45450.0
2011-05-13 15:20:00,34.49,34.49,34.4,34.43,119100.0,20.5332,20.5332,20.4796,20.4975,119100.0
2011-05-13 15:25:00,34.43,34.43,34.35,34.38,102900.0,20.4975,20.4975,20.4498,20.4677,102900.0
2011-05-13 15:30:00,34.38,34.44,34.37,34.43,77400.0,20.4677,20.5034,20.4618,20.4975,77400.0
2011-05-13 15:35:00,34.43,34.49,34.42,34.45,74700.0,20.4975,20.5332,20.4915,20.5094,74700.0
2011-05-13 15:40:00,34.45,34.47,34.41,34.43,89850.0,20.5094,20.5213,20.4856,20.4975,89850.0
2011-05-13 15:45:00,34.43,34.43,34.38,34.41,123600.0,20.4975,20.4975,20.4677,20.4856,123600.0
2011-05-13 15:50:00,34.41,34.42,34.36,34.41,154350.0,20.4856,20.4915,20.4558,20.4856,154350.0
2011-05-13 15:55:00,34.41,34.44,34.4,34.44,176100.0,20.4856,20.5034,20.4796,20.5034,176100.0
2011-05-16 09:30:00,34.37,34.54,34.05,34.12,71100.0,20.4618,20.563,20.2712,20.3129,71100.0
2011-05-16 09:35:00,34.15,34.29,34.13,34.19,68850.0,20.3308,20.4141,20.3189,20.3546,68850.0
2011-05-16 09:40:00,34.18,34.47,34.18,34.39,33750.0,20.3486,20.5213,20.3486,20.4737,33750.0
2011-05-16 09:45:00,34.37,34.37,34.09,34.14,28200.0,20.4618,20.4618,20.2951,20.3248,28200.0
2011-05-16 09:50:00,34.14,34.14,34.03,34.1,44250.0,20.3248,20.3248,20.2593,20.301,44250.0
2011-05-16 09:55:00,34.11,34.14,34.03,34.13,60900.0,20.307,20.3248,20.2593,20.3189,60900.0
2011-05-16 10:00:00,34.12,34.26,34.09,34.21,45600.0,20.3129,20.3963,20.2951,20.3665,45600.0
2011-05-16 10:05:00,34.2,34.33,34.16,34.31,78600.0,20.3605,20.4379,20.3367,20.426,78600.0
2011-05-16 10:10:00,34.3,34.31,34.23,34.27,57150.0,20.4201,20.426,20.3784,20.4022,57150.0
2011-05-16 10:15:00,34.27,34.29,34.25,34.25,30000.0,20.4022,20.4141,20.3903,20.3903,30000.0
2011-05-16 10:20:00,34.26,34.32,34.23,34.26,33900.0,20.3963,20.432,20.3784,20.3963,33900.0
2011-05-16 10:25:00,34.28,34.33,34.25,34.26,27600.0,20.4082,20.4379,20.3903,20.3963,27600.0
2011-05-16 10:30:00,34.27,34.31,34.23,34.24,26850.0,20.4022,20.426,20.3784,20.3844,26850.0
2011-05-16 10:35:00,34.23,34.31,34.23,34.24,38700.0,20.3784,20.426,20.3784,20.3844,38700.0
2011-05-16 10:40:00,34.25,34.29,34.21,34.28,28950.0,20.3903,20.4141,20.3665,20.4082,28950.0
2011-05-16 10:45:00,34.27,34.31,34.25,34.27,33300.0,20.4022,20.426,20.3903,20.4022,33300.0
2011-05-16 10:50:00,34.27,34.41,34.27,34.41,42150.0,20.4022,20.4856,20.4022,20.4856,42150.0
2011-05-16 10:55:00,34.41,34.5,34.39,34.48,27300.0,20.4856,20.5391,20.4737,20.5272,27300.0
2011-05-16 11:00:00,34.48,34.51,34.46,34.51,31050.0,20.5272,20.5451,20.5153,20.5451,31050.0
2011-05-16 11:05:00,34.51,34.53,34.49,34.49,40050.0,20.5451,20.557,20.5332,20.5332,40050.0
2011-05-16 11:10:00,34.51,34.52,34.41,34.43,43350.0,20.5451,20.5511,20.4856,20.4975,43350.0
2011-05-16 11:15:00,34.42,34.44,34.4,34.43,27600.0,20.4915,20.5034,20.4796,20.4975,27600.0
2011-05-16 11:20:00,34.41,34.43,34.38,34.38,16800.0,20.4856,20.4975,20.4677,20.4677,16800.0
2011-05-16 11:25:00,34.39,34.39,34.34,34.37,28650.0,20.4737,20.4737,20.4439,20.4618,28650.0
2011-05-16 11:30:00,34.37,34.41,34.35,34.36,22650.0,20.4618,20.4856,20.4498,20.4558,22650.0
2011-05-16 11:35:00,34.37,34.45,34.36,34.45,24300.0,20.4618,20.5094,20.4558,20.5094,24300.0
2011-05-16 11:40:00,34.45,34.45,34.34,34.35,21150.0,20.5094,20.5094,20.4439,20.4498,21150.0
2011-05-16 11:45:00,34.34,34.35,34.29,34.32,21000.0,20.4439,20.4498,20.4141,20.432,21000.0
2011-05-16 11:50:00,34.32,34.37,34.25,34.27,46050.0,20.432,20.4618,20.3903,20.4022,46050.0
2011-05-16 11:55:00,34.27,34.32,34.25,34.31,19800.0,20.4022,20.432,20.3903,20.426,19800.0
2011-05-16 12:00:00,34.32,34.33,34.28,34.28,12450.0,20.432,20.4379,20.4082,20.4082,12450.0
2011-05-16 12:05:00,34.29,34.29,34.19,34.23,48300.0,20.4141,20.4141,20.3546,20.3784,48300.0
2011-05-16 12:10:00,34.22,34.25,34.21,34.25,22050.0,20.3725,20.3903,20.3665,20.3903,22050.0
2011-05-16 12:15:00,34.24,34.29,34.22,34.27,21000.0,20.3844,20.4141,20.3725,20.4022,21000.0
2011-05-16 12:20:00,34.27,34.29,34.23,34.25,14850.0,20.4022,20.4141,20.3784,20.3903,14850.0
2011-05-16 12:25:00,34.26,34.27,34.24,34.26,14850.0,20.3963,20.4022,20.3844,20.3963,14850.0
2011-05-16 12:30:00,34.25,34.3,34.25,34.27,14550.0,20.3903,20.4201,20.3903,20.4022,14550.0
2011-05-16 12:35:00,34.26,34.29,34.22,34.27,16500.0,20.3963,20.4141,20.3725,20.4022,16500.0
2011-05-16 12:40:00,34.29,34.32,34.23,34.23,14850.0,20.4141,20.432,20.3784,20.3784,14850.0
2011-05-16 12:45:00,34.22,34.25,34.22,34.24,20850.0,20.3725,20.3903,20.3725,20.3844,20850.0
2011-05-16 12:50:00,34.23,34.24,34.16,34.21,48600.0,20.3784,20.3844,20.3367,20.3665,48600.0
2011-05-16 12:55:00,34.21,34.21,34.17,34.19,24600.0,20.3665,20.3665,20.3427,20.3546,24600.0
2011-05-16 13:00:00,34.18,34.18,34.14,34.17,21300.0,20.3486,20.3486,20.3248,20.3427,21300.0
2011-05-16 13:05:00,34.18,34.19,34.14,34.15,13800.0,20.3486,20.3546,20.3248,20.3308,13800.0
2011-05-16 13:10:00,34.15,34.19,34.12,34.19,22050.0,20.3308,20.3546,20.3129,20.3546,22050.0
2011-05-16 13:15:00,34.19,34.23,34.17,34.23,43950.0,20.3546,20.3784,20.3427,20.3784,43950.0
2011-05-16 13:20:00,34.23,34.23,34.18,34.19,26550.0,20.3784,20.3784,20.3486,20.3546,26550.0
2011-05-16 13:25:00,34.19,34.21,34.19,34.21,24600.0,20.3546,20.3665,20.3546,20.3665,24600.0
2011-05-16 13:30:00,34.21,34.26,34.21,34.23,24900.0,20.3665,20.3963,20.3665,20.3784,24900.0
2011-05-16 13:35:00,34.23,34.27,34.23,34.27,32700.0,20.3784,20.4022,20.3784,20.4022,32700.0
2011-05-16 13:40:00,34.26,34.29,34.25,34.27,15150.0,20.3963,20.4141,20.3903,20.4022,15150.0
2011-05-16 13:45:00,34.27,34.28,34.24,34.24,26700.0,20.4022,20.4082,20.3844,20.3844,26700.0
2011-05-16 13:50:00,34.25,34.27,34.25,34.25,14100.0,20.3903,20.4022,20.3903,20.3903,14100.0
2011-05-16 13:55:00,34.25,34.27,34.23,34.23,41100.0,20.3903,20.4022,20.3784,20.3784,41100.0
2011-05-16 14:00:00,34.24,34.26,34.22,34.25,37350.0,20.3844,20.3963,20.3725,20.3903,37350.0
2011-05-16 14:05:00,34.25,34.29,34.24,34.27,23100.0,20.3903,20.4141,20.3844,20.4022,23100.0
2011-05-16 14:10:00,34.27,34.27,34.23,34.23,24450.0,20.4022,20.4022,20.3784,20.3784,24450.0
2011-05-16 14:15:00,34.23,34.26,34.22,34.24,39150.0,20.3784,20.3963,20.3725,20.3844,39150.0
2011-05-16 14:20:00,34.25,34.25,34.17,34.19,31500.0,20.3903,20.3903,20.3427,20.3546,31500.0
2011-05-16 14:25:00,34.19,34.19,34.1,34.12,30150.0,20.3546,20.3546,20.301,20.3129,30150.0
2011-05-16 14:30:00,34.11,34.16,34.1,34.11,45900.0,20.307,20.3367,20.301,20.307,45900.0
2011-05-16 14:35:00,34.1,34.13,34.07,34.11,49950.0,20.301,20.3189,20.2832,20.307,49950.0
2011-05-16 14:40:00,34.11,34.11,34.07,34.11,36300.0,20.307,20.307,20.2832,20.307,36300.0
2011-05-16 14:45:00,34.1,34.15,34.07,34.14,36900.0,20.301,20.3308,20.2832,20.3248,36900.0
2011-05-16 14:50:00,34.14,34.17,34.12,34.13,70350.0,20.3248,20.3427,20.3129,20.3189,70350.0
2011-05-16 14:55:00,34.13,34.19,34.13,34.15,36450.0,20.3189,20.3546,20.3189,20.3308,36450.0
2011-05-16 15:00:00,34.15,34.2,34.15,34.2,47100.0,20.3308,20.3605,20.3308,20.3605,47100.0
2011-05-16 15:05:00,34.2,34.22,34.19,34.2,39000.0,20.3605,20.3725,20.3546,20.3605,39000.0
2011-05-16 15:10:00,34.19,34.2,34.12,34.15,55650.0,20.3546,20.3605,20.3129,20.3308,55650.0
2011-05-16 15:15:00,34.15,34.19,34.13,34.16,39150.0,20.3308,20.3546,20.3189,20.3367,39150.0
2011-05-16 15:20:00,34.16,34.19,34.13,34.15,50850.0,20.3367,20.3546,20.3189,20.3308,50850.0
2011-05-16 15:25:00,34.15,34.16,34.11,34.11,45000.0,20.3308,20.3367,20.307,20.307,45000.0
2011-05-16 15:30:00,34.11,34.13,34.09,34.12,64950.0,20.307,20.3189,20.2951,20.3129,64950.0
2011-05-16 15:35:00,34.12,34.13,34.0,34.01,90600.0,20.3129,20.3189,20.2415,20.2474,90600.0
2011-05-16 15:40:00,34.01,34.02,33.93,33.95,82650.0,20.2474,20.2534,20.1998,20.2117,82650.0
2011-05-16 15:45:00,33.95,33.96,33.91,33.94,122550.0,20.2117,20.2177,20.1879,20.2058,122550.0
2011-05-16 15:50:00,33.94,33.97,33.91,33.97,93750.0,20.2058,20.2236,20.1879,20.2236,93750.0
2011-05-16 15:55:00,33.96,33.99,33.93,33.99,181050.0,20.2177,20.2355,20.1998,20.2355,181050.0
2011-05-17 09:30:00,33.75,33.82,33.63,33.67,121800.0,20.1407,20.1825,20.0691,20.093,121800.0
2011-05-17 09:35:00,33.68,33.76,33.64,33.73,62250.0,20.099,20.1467,20.0751,20.1288,62250.0
2011-05-17 09:40:00,33.73,33.74,33.65,33.65,79800.0,20.1288,20.1348,20.081,20.081,79800.0
2011-05-17 09:45:00,33.65,33.7,33.63,33.65,57450.0,20.081,20.1109,20.0691,20.081,57450.0
2011-05-17 09:50:00,33.65,33.67,33.55,33.66,55200.0,20.081,20.093,20.0214,20.087,55200.0
2011-05-17 09:55:00,33.66,33.73,33.62,33.63,125250.0,20.087,20.1288,20.0631,20.0691,125250.0
2011-05-17 10:00:00,33.63,33.65,33.57,33.61,29550.0,20.0691,20.081,20.0333,20.0572,29550.0
2011-05-17 10:05:00,33.61,33.62,33.48,33.52,32250.0,20.0572,20.0631,19.9796,20.0035,32250.0
2011-05-17 10:10:00,33.54,33.62,33.53,33.62,32850.0,20.0154,20.0631,20.0094,20.0631,32850.0
2011-05-17 10:15:00,33.62,33.86,33.62,33.74,68550.0,20.0631,20.2064,20.0631,20.1348,68550.0
2011-05-17 10:20:00,33.75,33.91,33.75,33.86,175350.0,20.1407,20.2362,20.1407,20.2064,175350.0
2011-05-17 10:25:00,33.86,33.93,33.85,33.89,25950.0,20.2064,20.2481,20.2004,20.2243,25950.0
2011-05-17 10:30:00,33.9,33.93,33.87,33.9,31200.0,20.2302,20.2481,20.2123,20.2302,31200.0
2011-05-17 10:35:00,33.91,33.92,33.87,33.92,26550.0,20.2362,20.2422,20.2123,20.2422,26550.0
2011-05-17 10:40:00,33.92,33.93,33.88,33.91,124500.0,20.2422,20.2481,20.2183,20.2362,124500.0
2011-05-17 10:45:00,33.91,33.91,33.81,33.84,51300.0,20.2362,20.2362,20.1765,20.1944,51300.0
2011-05-17 10:50:00,33.81,33.83,33.71,33.74,24600.0,20.1765,20.1885,20.1169,20.1348,24600.0
2011-05-17 10:55:00,33.73,33.75,33.65,33.67,29100.0,20.1288,20.1407,20.081,20.093,29100.0
2011-05-17 11:00:00,33.65,33.69,33.55,33.68,71400.0,20.081,20.1049,20.0214,20.099,71400.0
2011-05-17 11:05:00,33.69,33.69,33.57,33.61,30450.0,20.1049,20.1049,20.0333,20.0572,30450.0
2011-05-17 11:10:00,33.61,33.7,33.61,33.66,87300.0,20.0572,20.1109,20.0572,20.087,87300.0
2011-05-17 11:15:00,33.66,33.66,33.53,33.57,29100.0,20.087,20.087,20.0094,20.0333,29100.0
2011-05-17 11:20:00,33.57,33.62,33.55,33.55,17100.0,20.0333,20.0631,20.0214,20.0214,17100.0
2011-05-17 11:25:00,33.55,33.57,33.44,33.45,46200.0,20.0214,20.0333,19.9557,19.9617,46200.0
2011-05-17 11:30:00,33.45,33.48,33.31,33.31,45900.0,19.9617,19.9796,19.8781,19.8781,45900.0
2011-05-17 11:35:00,33.31,33.33,33.23,33.24,85350.0,19.8781,19.8901,19.8304,19.8364,85350.0
2011-05-17 11:40:00,33.24,33.27,33.23,33.27,24600.0,19.8364,19.8543,19.8304,19.8543,24600.0
2011-05-17 11:45:00,33.27,33.31,33.25,33.31,37800.0,19.8543,19.8781,19.8423,19.8781,37800.0
2011-05-17 11:50:00,33.31,33.34,33.29,33.31,28650.0,19.8781,19.8961,19.8662,19.8781,28650.0
2011-05-17 11:55:00,33.32,33.36,33.32,33.33,21900.0,19.8841,19.908,19.8841,19.8901,21900.0
2011-05-17 12:00:00,33.33,33.33,33.27,33.27,43350.0,19.8901,19.8901,19.8543,19.8543,43350.0
2011-05-17 12:05:00,33.27,33.34,33.25,33.34,37500.0,19.8543,19.8961,19.8423,19.8961,37500.0
2011-05-17 12:10:00,33.35,33.4,33.35,33.4,13800.0,19.902,19.9319,19.902,19.9319,13800.0
2011-05-17 12:15:00,33.4,33.43,33.37,33.39,16200.0,19.9319,19.9498,19.914,19.9259,16200.0
2011-05-17 12:20:00,33.39,33.45,33.39,33.43,13050.0,19.9259,19.9617,19.9259,19.9498,13050.0
2011-05-17 12:25:00,33.43,33.43,33.4,33.41,20550.0,19.9498,19.9498,19.9319,19.9378,20550.0
2011-05-17 12:30:00,33.41,33.43,33.36,33.42,15450.0,19.9378,19.9498,19.908,19.9438,15450.0
2011-05-17 12:35:00,33.42,33.42,33.36,33.39,9300.0,19.9438,19.9438,19.908,19.9259,9300.0
2011-05-17 12:40:00,33.39,33.45,33.39,33.44,13950.0,19.9259,19.9617,19.9259,19.9557,13950.0
2011-05-17 12:45:00,33.45,33.45,33.33,33.34,16200.0,19.9617,19.9617,19.8901,19.8961,16200.0
2011-05-17 12:50:00,33.34,33.35,33.29,33.31,27750.0,19.8961,19.902,19.8662,19.8781,27750.0
2011-05-17 12:55:00,33.31,33.33,33.27,33.31,32700.0,19.8781,19.8901,19.8543,19.8781,32700.0
2011-05-17 13:00:00,33.31,33.33,33.3,33.31,23550.0,19.8781,19.8901,19.8722,19.8781,23550.0
2011-05-17 13:05:00,33.31,33.35,33.31,33.35,39000.0,19.8781,19.902,19.8781,19.902,39000.0
2011-05-17 13:10:00,33.34,33.36,33.31,33.34,20550.0,19.8961,19.908,19.8781,19.8961,20550.0
2011-05-17 13:15:00,33.34,33.39,33.34,33.34,12150.0,19.8961,19.9259,19.8961,19.8961,12150.0
2011-05-17 13:20:00,33.33,33.34,33.31,33.32,12000.0,19.8901,19.8961,19.8781,19.8841,12000.0
2011-05-17 13:25:00,33.33,33.39,33.31,33.35,18900.0,19.8901,19.9259,19.8781,19.902,18900.0
2011-05-17 13:30:00,33.35,33.43,33.35,33.37,23250.0,19.902,19.9498,19.902,19.914,23250.0
2011-05-17 13:35:00,33.37,33.42,33.36,33.38,13050.0,19.914,19.9438,19.908,19.9199,13050.0
2011-05-17 13:40:00,33.38,33.41,33.37,33.41,7350.0,19.9199,19.9378,19.914,19.9378,7350.0
2011-05-17 13:45:00,33.41,33.44,33.39,33.39,13800.0,19.9378,19.9557,19.9259,19.9259,13800.0
2011-05-17 13:50:00,33.4,33.43,33.35,33.35,13650.0,19.9319,19.9498,19.902,19.902,13650.0
2011-05-17 13:55:00,33.34,33.4,33.33,33.39,22050.0,19.8961,19.9319,19.8901,19.9259,22050.0
2011-05-17 14:00:00,33.4,33.47,33.4,33.45,19200.0,19.9319,19.9736,19.9319,19.9617,19200.0
2011-05-17 14:05:00,33.45,33.47,33.39,33.39,23250.0,19.9617,19.9736,19.9259,19.9259,23250.0
2011-05-17 14:10:00,33.39,33.4,33.36,33.36,17700.0,19.9259,19.9319,19.908,19.908,17700.0
2011-05-17 14:15:00,33.37,33.39,33.33,33.34,18000.0,19.914,19.9259,19.8901,19.8961,18000.0
2011-05-17 14:20:00,33.35,33.35,33.3,33.3,25200.0,19.902,19.902,19.8722,19.8722,25200.0
2011-05-17 14:25:00,33.3,33.33,33.29,33.3,18150.0,19.8722,19.8901,19.8662,19.8722,18150.0
2011-05-17 14:30:00,33.3,33.33,33.29,33.31,21450.0,19.8722,19.8901,19.8662,19.8781,21450.0
2011-05-17 14:35:00,33.31,33.31,33.27,33.29,17250.0,19.8781,19.8781,19.8543,19.8662,17250.0
2011-05-17 14:40:00,33.29,33.29,33.2,33.2,26250.0,19.8662,19.8662,19.8125,19.8125,26250.0
2011-05-17 14:45:00,33.21,33.27,33.18,33.25,32850.0,19.8185,19.8543,19.8006,19.8423,32850.0
2011-05-17 14:50:00,33.25,33.37,33.24,33.37,79650.0,19.8423,19.914,19.8364,19.914,79650.0
2011-05-17 14:55:00,33.37,33.49,33.36,33.49,60750.0,19.914,19.9856,19.908,19.9856,60750.0
2011-05-17 15:00:00,33.49,33.53,33.47,33.51,70200.0,19.9856,20.0094,19.9736,19.9975,70200.0
2011-05-17 15:05:00,33.5,33.51,33.41,33.45,52500.0,19.9915,19.9975,19.9378,19.9617,52500.0
2011-05-17 15:10:00,33.45,33.48,33.41,33.42,36600.0,19.9617,19.9796,19.9378,19.9438,36600.0
2011-05-17 15:15:00,33.41,33.42,33.36,33.41,55500.0,19.9378,19.9438,19.908,19.9378,55500.0
2011-05-17 15:20:00,33.41,33.47,33.37,33.43,155250.0,19.9378,19.9736,19.914,19.9498,155250.0
2011-05-17 15:25:00,33.44,33.44,33.38,33.39,87600.0,19.9557,19.9557,19.9199,19.9259,87600.0
2011-05-17 15:30:00,33.4,33.44,33.39,33.42,89400.0,19.9319,19.9557,19.9259,19.9438,89400.0
2011-05-17 15:35:00,33.42,33.47,33.41,33.43,84450.0,19.9438,19.9736,19.9378,19.9498,84450.0
2011-05-17 15:40:00,33.44,33.45,33.39,33.4,69900.0,19.9557,19.9617,19.9259,19.9319,69900.0
2011-05-17 15:45:00,33.39,33.43,33.39,33.4,96300.0,19.9259,19.9498,19.9259,19.9319,96300.0
2011-05-17 15:50:00,33.4,33.42,33.36,33.39,172950.0,19.9319,19.9438,19.908,19.9259,172950.0
2011-05-17 15:55:00,33.39,33.44,33.39,33.43,266250.0,19.9259,19.9557,19.9259,19.9498,266250.0
2011-05-18 09:30:00,33.39,33.47,33.29,33.33,79050.0,19.9259,19.9736,19.8662,19.8901,79050.0
2011-05-18 09:35:00,33.33,33.36,33.18,33.24,48300.0,19.8901,19.908,19.8006,19.8364,48300.0
2011-05-18 09:40:00,33.23,33.35,33.22,33.32,20850.0,19.8304,19.902,19.8244,19.8841,20850.0
2011-05-18 09:45:00,33.34,33.46,33.33,33.42,47700.0,19.8961,19.9677,19.8901,19.9438,47700.0
2011-05-18 09:50:00,33.42,33.47,33.33,33.42,85650.0,19.9438,19.9736,19.8901,19.9438,85650.0
2011-05-18 09:55:00,33.42,33.44,33.29,33.33,44250.0,19.9438,19.9557,19.8662,19.8901,44250.0
2011-05-18 10:00:00,33.33,33.43,33.31,33.43,45300.0,19.8901,19.9498,19.8781,19.9498,45300.0
2011-05-18 10:05:00,33.43,33.5,33.41,33.47,23850.0,19.9498,19.9915,19.9378,19.9736,23850.0
2011-05-18 10:10:00,33.47,33.55,33.47,33.52,28200.0,19.9736,20.0214,19.9736,20.0035,28200.0
2011-05-18 10:15:00,33.51,33.53,33.47,33.53,19950.0,19.9975,20.0094,19.9736,20.0094,19950.0
2011-05-18 10:20:00,33.53,33.55,33.47,33.55,12900.0,20.0094,20.0214,19.9736,20.0214,12900.0
2011-05-18 10:25:00,33.55,33.67,33.55,33.67,17100.0,20.0214,20.093,20.0214,20.093,17100.0
2011-05-18 10:30:00,33.67,33.76,33.67,33.73,28800.0,20.093,20.1467,20.093,20.1288,28800.0
2011-05-18 10:35:00,33.75,33.79,33.72,33.73,32400.0,20.1407,20.1646,20.1228,20.1288,32400.0
2011-05-18 10:40:00,33.73,33.74,33.67,33.67,11100.0,20.1288,20.1348,20.093,20.093,11100.0
2011-05-18 10:45:00,33.68,33.79,33.68,33.78,11700.0,20.099,20.1646,20.099,20.1586,11700.0
2011-05-18 10:50:00,33.78,33.79,33.69,33.69,11550.0,20.1586,20.1646,20.1049,20.1049,11550.0
2011-05-18 10:55:00,33.69,33.71,33.66,33.69,13200.0,20.1049,20.1169,20.087,20.1049,13200.0
2011-05-18 11:00:00,33.69,33.71,33.68,33.71,15150.0,20.1049,20.1169,20.099,20.1169,15150.0
2011-05-18 11:05:00,33.7,33.71,33.66,33.67,9000.0,20.1109,20.1169,20.087,20.093,9000.0
2011-05-18 11:10:00,33.67,33.69,33.63,33.68,10950.0,20.093,20.1049,20.0691,20.099,10950.0
2011-05-18 11:15:00,33.69,33.7,33.65,33.69,15450.0,20.1049,20.1109,20.081,20.1049,15450.0
2011-05-18 11:20:00,33.68,33.69,33.65,33.66,11850.0,20.099,20.1049,20.081,20.087,11850.0
2011-05-18 11:25:00,33.66,33.69,33.65,33.69,10200.0,20.087,20.1049,20.081,20.1049,10200.0
2011-05-18 11:30:00,33.69,33.73,33.67,33.69,27600.0,20.1049,20.1288,20.093,20.1049,27600.0
2011-05-18 11:35:00,33.69,33.72,33.68,33.71,10800.0,20.1049,20.1228,20.099,20.1169,10800.0
2011-05-18 11:40:00,33.7,33.71,33.69,33.71,9450.0,20.1109,20.1169,20.1049,20.1169,9450.0
2011-05-18 11:45:00,33.71,33.72,33.7,33.72,17400.0,20.1169,20.1228,20.1109,20.1228,17400.0
2011-05-18 11:50:00,33.73,33.75,33.71,33.75,12600.0,20.1288,20.1407,20.1169,20.1407,12600.0
2011-05-18 11:55:00,33.75,33.77,33.75,33.75,11250.0,20.1407,20.1527,20.1407,20.1407,11250.0
2011-05-18 12:00:00,33.77,33.77,33.74,33.76,9150.0,20.1527,20.1527,20.1348,20.1467,9150.0
2011-05-18 12:05:00,33.75,33.75,33.7,33.74,12300.0,20.1407,20.1407,20.1109,20.1348,12300.0
2011-05-18 12:10:00,33.75,33.79,33.73,33.76,10650.0,20.1407,20.1646,20.1288,20.1467,10650.0
2011-05-18 12:15:00,33.75,33.8,33.75,33.76,9900.0,20.1407,20.1706,20.1407,20.1467,9900.0
2011-05-18 12:20:00,33.77,33.77,33.75,33.77,7500.0,20.1527,20.1527,20.1407,20.1527,7500.0
2011-05-18 12:25:00,33.77,33.77,33.75,33.76,9300.0,20.1527,20.1527,20.1407,20.1467,9300.0
2011-05-18 12:30:00,33.75,33.81,33.75,33.77,14850.0,20.1407,20.1765,20.1407,20.1527,14850.0
2011-05-18 12:35:00,33.77,33.77,33.75,33.75,6450.0,20.1527,20.1527,20.1407,20.1407,6450.0
2011-05-18 12:40:00,33.74,33.75,33.73,33.74,13500.0,20.1348,20.1407,20.1288,20.1348,13500.0
2011-05-18 12:45:00,33.74,33.74,33.71,33.73,9300.0,20.1348,20.1348,20.1169,20.1288,9300.0
2011-05-18 12:50:00,33.73,33.73,33.69,33.71,9000.0,20.1288,20.1288,20.1049,20.1169,9000.0
2011-05-18 12:55:00,33.71,33.75,33.71,33.73,10050.0,20.1169,20.1407,20.1169,20.1288,10050.0
2011-05-18 13:00:00,33.73,33.78,33.72,33.77,11850.0,20.1288,20.1586,20.1228,20.1527,11850.0
2011-05-18 13:05:00,33.78,33.82,33.77,33.81,28200.0,20.1586,20.1825,20.1527,20.1765,28200.0
2011-05-18 13:10:00,33.81,33.83,33.78,33.79,18900.0,20.1765,20.1885,20.1586,20.1646,18900.0
2011-05-18 13:15:00,33.79,33.81,33.77,33.8,8250.0,20.1646,20.1765,20.1527,20.1706,8250.0
2011-05-18 13:20:00,33.79,33.82,33.79,33.81,5850.0,20.1646,20.1825,20.1646,20.1765,5850.0
2011-05-18 13:25:00,33.8,33.81,33.8,33.8,5700.0,20.1706,20.1765,20.1706,20.1706,5700.0
2011-05-18 13:30:00,33.8,33.83,33.8,33.83,18750.0,20.1706,20.1885,20.1706,20.1885,18750.0
2011-05-18 13:35:00,33.82,33.83,33.8,33.81,8700.0,20.1825,20.1885,20.1706,20.1765,8700.0
2011-05-18 13:40:00,33.81,33.83,33.79,33.8,11100.0,20.1765,20.1885,20.1646,20.1706,11100.0
2011-05-18 13:45:00,33.8,33.81,33.77,33.78,22050.0,20.1706,20.1765,20.1527,20.1586,22050.0
2011-05-18 13:50:00,33.79,33.82,33.77,33.81,29850.0,20.1646,20.1825,20.1527,20.1765,29850.0
2011-05-18 13:55:00,33.81,33.9,33.81,33.87,32850.0,20.1765,20.2302,20.1765,20.2123,32850.0
2011-05-18 14:00:00,33.88,33.91,33.85,33.89,13350.0,20.2183,20.2362,20.2004,20.2243,13350.0
2011-05-18 14:05:00,33.89,34.0,33.89,33.98,39300.0,20.2243,20.2899,20.2243,20.278,39300.0
2011-05-18 14:10:00,33.99,34.0,33.97,33.99,15300.0,20.2839,20.2899,20.272,20.2839,15300.0
2011-05-18 14:15:00,33.99,33.99,33.95,33.98,18300.0,20.2839,20.2839,20.2601,20.278,18300.0
2011-05-18 14:20:00,33.97,33.98,33.92,33.94,23700.0,20.272,20.278,20.2422,20.2541,23700.0
2011-05-18 14:25:00,33.92,33.95,33.89,33.92,35100.0,20.2422,20.2601,20.2243,20.2422,35100.0
2011-05-18 14:30:00,33.92,33.98,33.91,33.98,50700.0,20.2422,20.278,20.2362,20.278,50700.0
2011-05-18 14:35:00,33.97,33.99,33.87,33.94,48600.0,20.272,20.2839,20.2123,20.2541,48600.0
2011-05-18 14:40:00,33.94,33.97,33.92,33.93,35550.0,20.2541,20.272,20.2422,20.2481,35550.0
2011-05-18 14:45:00,33.94,33.96,33.92,33.93,19950.0,20.2541,20.266,20.2422,20.2481,19950.0
2011-05-18 14:50:00,33.93,33.94,33.9,33.93,13950.0,20.2481,20.2541,20.2302,20.2481,13950.0
2011-05-18 14:55:00,33.92,33.94,33.9,33.93,31950.0,20.2422,20.2541,20.2302,20.2481,31950.0
2011-05-18 15:00:00,33.91,33.98,33.9,33.98,28500.0,20.2362,20.278,20.2302,20.278,28500.0
2011-05-18 15:05:00,33.99,34.02,33.97,34.01,49650.0,20.2839,20.3019,20.272,20.2959,49650.0
2011-05-18 15:10:00,34.01,34.03,34.0,34.01,19650.0,20.2959,20.3078,20.2899,20.2959,19650.0
2011-05-18 15:15:00,34.01,34.07,34.0,34.05,40050.0,20.2959,20.3317,20.2899,20.3198,40050.0
2011-05-18 15:20:00,34.05,34.07,34.03,34.07,42150.0,20.3198,20.3317,20.3078,20.3317,42150.0
2011-05-18 15:25:00,34.07,34.11,34.06,34.1,40950.0,20.3317,20.3556,20.3257,20.3496,40950.0
2011-05-18 15:30:00,34.1,34.11,34.04,34.07,61800.0,20.3496,20.3556,20.3138,20.3317,61800.0
2011-05-18 15:35:00,34.07,34.09,34.05,34.07,91200.0,20.3317,20.3436,20.3198,20.3317,91200.0
2011-05-18 15:40:00,34.07,34.07,34.03,34.07,81150.0,20.3317,20.3317,20.3078,20.3317,81150.0
2011-05-18 15:45:00,34.07,34.08,34.01,34.04,110250.0,20.3317,20.3377,20.2959,20.3138,110250.0
2011-05-18 15:50:00,34.04,34.08,34.01,34.04,87600.0,20.3138,20.3377,20.2959,20.3138,87600.0
2011-05-18 15:55:00,34.04,34.06,34.01,34.01,128250.0,20.3138,20.3257,20.2959,20.2959,128250.0
2011-05-19 09:30:00,34.28,34.28,34.17,34.22,48900.0,20.457,20.457,20.3914,20.4212,48900.0
2011-05-19 09:35:00,34.21,34.31,34.21,34.27,22950.0,20.4152,20.4749,20.4152,20.451,22950.0
2011-05-19 09:40:00,34.24,34.26,34.21,34.24,15000.0,20.4331,20.4451,20.4152,20.4331,15000.0
2011-05-19 09:45:00,34.23,34.29,34.21,34.21,11400.0,20.4272,20.463,20.4152,20.4152,11400.0
2011-05-19 09:50:00,34.21,34.28,34.21,34.24,7050.0,20.4152,20.457,20.4152,20.4331,7050.0
2011-05-19 09:55:00,34.25,34.29,34.25,34.29,8850.0,20.4391,20.463,20.4391,20.463,8850.0
2011-05-19 10:00:00,34.27,34.29,34.14,34.28,38250.0,20.451,20.463,20.3735,20.457,38250.0
2011-05-19 10:05:00,34.28,34.32,34.24,34.25,60000.0,20.457,20.4809,20.4331,20.4391,60000.0
2011-05-19 10:10:00,34.25,34.25,34.1,34.21,71250.0,20.4391,20.4391,20.3496,20.4152,71250.0
2011-05-19 10:15:00,34.21,34.22,34.15,34.19,26850.0,20.4152,20.4212,20.3794,20.4033,26850.0
2011-05-19 10:20:00,34.18,34.27,34.18,34.23,26100.0,20.3973,20.451,20.3973,20.4272,26100.0
2011-05-19 10:25:00,34.23,34.27,34.19,34.27,18000.0,20.4272,20.451,20.4033,20.451,18000.0
2011-05-19 10:30:00,34.26,34.27,34.16,34.18,25950.0,20.4451,20.451,20.3854,20.3973,25950.0
2011-05-19 10:35:00,34.19,34.22,34.17,34.2,25800.0,20.4033,20.4212,20.3914,20.4093,25800.0
2011-05-19 10:40:00,34.19,34.23,34.15,34.15,62850.0,20.4033,20.4272,20.3794,20.3794,62850.0
2011-05-19 10:45:00,34.15,34.21,34.15,34.17,51150.0,20.3794,20.4152,20.3794,20.3914,51150.0
2011-05-19 10:50:00,34.16,34.17,34.07,34.07,54750.0,20.3854,20.3914,20.3317,20.3317,54750.0
2011-05-19 10:55:00,34.07,34.11,34.04,34.05,24000.0,20.3317,20.3556,20.3138,20.3198,24000.0
2011-05-19 11:00:00,34.05,34.1,34.04,34.08,21000.0,20.3198,20.3496,20.3138,20.3377,21000.0
2011-05-19 11:05:00,34.09,34.09,34.0,34.0,124500.0,20.3436,20.3436,20.2899,20.2899,124500.0
2011-05-19 11:10:00,34.01,34.01,33.97,33.99,34200.0,20.2959,20.2959,20.272,20.2839,34200.0
2011-05-19 11:15:00,33.99,34.0,33.97,34.0,33300.0,20.2839,20.2899,20.272,20.2899,33300.0
2011-05-19 11:20:00,34.0,34.0,33.98,33.99,22650.0,20.2899,20.2899,20.278,20.2839,22650.0
2011-05-19 11:25:00,33.99,34.01,33.98,33.99,24750.0,20.2839,20.2959,20.278,20.2839,24750.0
2011-05-19 11:30:00,34.0,34.01,33.91,33.92,27600.0,20.2899,20.2959,20.2362,20.2422,27600.0
2011-05-19 11:35:00,33.93,33.97,33.93,33.93,12000.0,20.2481,20.272,20.2481,20.2481,12000.0
2011-05-19 11:40:00,33.93,33.95,33.89,33.91,10650.0,20.2481,20.2601,20.2243,20.2362,10650.0
2011-05-19 11:45:00,33.91,33.94,33.88,33.93,21600.0,20.2362,20.2541,20.2183,20.2481,21600.0
2011-05-19 11:50:00,33.93,33.97,33.93,33.97,14400.0,20.2481,20.272,20.2481,20.272,14400.0
2011-05-19 11:55:00,33.96,33.99,33.95,33.99,12300.0,20.266,20.2839,20.2601,20.2839,12300.0
2011-05-19 12:00:00,33.97,33.99,33.95,33.97,7650.0,20.272,20.2839,20.2601,20.272,7650.0
2011-05-19 12:05:00,33.98,34.07,33.96,34.06,13650.0,20.278,20.3317,20.266,20.3257,13650.0
2011-05-19 12:10:00,34.06,34.13,34.06,34.11,16350.0,20.3257,20.3675,20.3257,20.3556,16350.0
2011-05-19 12:15:00,34.11,34.14,34.07,34.13,15750.0,20.3556,20.3735,20.3317,20.3675,15750.0
2011-05-19 12:20:00,34.14,34.15,34.12,34.12,6450.0,20.3735,20.3794,20.3615,20.3615,6450.0
2011-05-19 12:25:00,34.11,34.19,34.11,34.13,14550.0,20.3556,20.4033,20.3556,20.3675,14550.0
2011-05-19 12:30:00,34.13,34.17,34.12,34.16,27150.0,20.3675,20.3914,20.3615,20.3854,27150.0
2011-05-19 12:35:00,34.16,34.19,34.11,34.19,33150.0,20.3854,20.4033,20.3556,20.4033,33150.0
2011-05-19 12:40:00,34.19,34.22,34.16,34.2,40650.0,20.4033,20.4212,20.3854,20.4093,40650.0
2011-05-19 12:45:00,34.2,34.23,34.15,34.2,15450.0,20.4093,20.4272,20.3794,20.4093,15450.0
2011-05-19 12:50:00,34.21,34.23,34.19,34.19,6450.0,20.4152,20.4272,20.4033,20.4033,6450.0
2011-05-19 12:55:00,34.2,34.2,34.15,34.19,5850.0,20.4093,20.4093,20.3794,20.4033,5850.0
2011-05-19 13:00:00,34.19,34.22,34.18,34.21,14850.0,20.4033,20.4212,20.3973,20.4152,14850.0
2011-05-19 13:05:00,34.21,34.26,34.21,34.26,22950.0,20.4152,20.4451,20.4152,20.4451,22950.0
2011-05-19 13:10:00,34.26,34.28,34.25,34.25,4800.0,20.4451,20.457,20.4391,20.4391,4800.0
2011-05-19 13:15:00,34.25,34.3,34.21,34.29,9900.0,20.4391,20.4689,20.4152,20.463,9900.0
2011-05-19 13:20:00,34.3,34.3,34.23,34.25,4500.0,20.4689,20.4689,20.4272,20.4391,4500.0
2011-05-19 13:25:00,34.23,34.25,34.22,34.24,6450.0,20.4272,20.4391,20.4212,20.4331,6450.0
2011-05-19 13:30:00,34.24,34.29,34.23,34.28,8400.0,20.4331,20.463,20.4272,20.457,8400.0
2011-05-19 13:35:00,34.29,34.29,34.26,34.26,14400.0,20.463,20.463,20.4451,20.4451,14400.0
2011-05-19 13:40:00,34.27,34.28,34.25,34.28,30000.0,20.451,20.457,20.4391,20.457,30000.0
2011-05-19 13:45:00,34.28,34.33,34.28,34.31,25950.0,20.457,20.4868,20.457,20.4749,25950.0
2011-05-19 13:50:00,34.32,34.33,34.27,34.3,25200.0,20.4809,20.4868,20.451,20.4689,25200.0
2011-05-19 13:55:00,34.31,34.35,34.31,34.34,22200.0,20.4749,20.4988,20.4749,20.4928,22200.0
2011-05-19 14:00:00,34.34,34.35,34.31,34.33,20100.0,20.4928,20.4988,20.4749,20.4868,20100.0
2011-05-19 14:05:00,34.32,34.33,34.28,34.29,7050.0,20.4809,20.4868,20.457,20.463,7050.0
2011-05-19 14:10:00,34.28,34.29,34.24,34.27,24600.0,20.457,20.463,20.4331,20.451,24600.0
2011-05-19 14:15:00,34.28,34.29,34.25,34.27,29700.0,20.457,20.463,20.4391,20.451,29700.0
2011-05-19 14:20:00,34.27,34.28,34.23,34.23,16050.0,20.451,20.457,20.4272,20.4272,16050.0
2011-05-19 14:25:00,34.23,34.27,34.18,34.22,25950.0,20.4272,20.451,20.3973,20.4212,25950.0
2011-05-19 14:30:00,34.22,34.24,34.19,34.19,14400.0,20.4212,20.4331,20.4033,20.4033,14400.0
2011-05-19 14:35:00,34.19,34.19,34.15,34.17,17250.0,20.4033,20.4033,20.3794,20.3914,17250.0
2011-05-19 14:40:00,34.17,34.19,34.11,34.13,37200.0,20.3914,20.4033,20.3556,20.3675,37200.0
2011-05-19 14:45:00,34.12,34.15,34.11,34.13,10350.0,20.3615,20.3794,20.3556,20.3675,10350.0
2011-05-19 14:50:00,34.13,34.19,34.1,34.19,25800.0,20.3675,20.4033,20.3496,20.4033,25800.0
2011-05-19 14:55:00,34.19,34.23,34.19,34.22,21300.0,20.4033,20.4272,20.4033,20.4212,21300.0
2011-05-19 15:00:00,34.23,34.24,34.19,34.21,19200.0,20.4272,20.4331,20.4033,20.4152,19200.0
2011-05-19 15:05:00,34.21,34.26,34.19,34.25,11100.0,20.4152,20.4451,20.4033,20.4391,11100.0
2011-05-19 15:10:00,34.25,34.25,34.21,34.21,11400.0,20.4391,20.4391,20.4152,20.4152,11400.0
2011-05-19 15:15:00,34.21,34.23,34.19,34.21,13200.0,20.4152,20.4272,20.4033,20.4152,13200.0
2011-05-19 15:20:00,34.23,34.25,34.21,34.21,10650.0,20.4272,20.4391,20.4152,20.4152,10650.0
2011-05-19 15:25:00,34.21,34.23,34.19,34.21,7950.0,20.4152,20.4272,20.4033,20.4152,7950.0
2011-05-19 15:30:00,34.21,34.23,34.17,34.19,24150.0,20.4152,20.4272,20.3914,20.4033,24150.0
2011-05-19 15:35:00,34.19,34.21,34.15,34.18,39300.0,20.4033,20.4152,20.3794,20.3973,39300.0
2011-05-19 15:40:00,34.18,34.2,34.17,34.18,61500.0,20.3973,20.4093,20.3914,20.3973,61500.0
2011-05-19 15:45:00,34.19,34.21,34.17,34.2,63900.0,20.4033,20.4152,20.3914,20.4093,63900.0
2011-05-19 15:50:00,34.19,34.26,34.19,34.25,81300.0,20.4033,20.4451,20.4033,20.4391,81300.0
2011-05-19 15:55:00,34.25,34.27,34.23,34.24,118500.0,20.4391,20.451,20.4272,20.4331,118500.0
2011-05-20 09:30:00,34.14,34.17,33.93,33.99,172800.0,20.3735,20.3914,20.2481,20.2839,172800.0
2011-05-20 09:35:00,33.96,33.97,33.91,33.97,7650.0,20.266,20.272,20.2362,20.272,7650.0
2011-05-20 09:40:00,33.95,33.97,33.9,33.95,2550.0,20.2601,20.272,20.2302,20.2601,2550.0
2011-05-20 09:45:00,33.92,33.93,33.85,33.9,19050.0,20.2422,20.2481,20.2004,20.2302,19050.0
2011-05-20 09:50:00,33.89,33.91,33.78,33.84,10500.0,20.2243,20.2362,20.1586,20.1944,10500.0
2011-05-20 09:55:00,33.82,33.82,33.72,33.73,19050.0,20.1825,20.1825,20.1228,20.1288,19050.0
2011-05-20 10:00:00,33.73,33.73,33.61,33.66,53400.0,20.1288,20.1288,20.0572,20.087,53400.0
2011-05-20 10:05:00,33.65,33.7,33.63,33.65,24900.0,20.081,20.1109,20.0691,20.081,24900.0
2011-05-20 10:10:00,33.65,33.73,33.61,33.66,47400.0,20.081,20.1288,20.0572,20.087,47400.0
2011-05-20 10:15:00,33.65,33.72,33.64,33.69,19050.0,20.081,20.1228,20.0751,20.1049,19050.0
2011-05-20 10:20:00,33.69,33.69,33.58,33.58,26100.0,20.1049,20.1049,20.0393,20.0393,26100.0
2011-05-20 10:25:00,33.58,33.71,33.58,33.68,20700.0,20.0393,20.1169,20.0393,20.099,20700.0
2011-05-20 10:30:00,33.66,33.68,33.59,33.64,19650.0,20.087,20.099,20.0452,20.0751,19650.0
2011-05-20 10:35:00,33.65,33.65,33.57,33.61,26550.0,20.081,20.081,20.0333,20.0572,26550.0
2011-05-20 10:40:00,33.61,33.64,33.49,33.5,22350.0,20.0572,20.0751,19.9856,19.9915,22350.0
2011-05-20 10:45:00,33.49,33.49,33.39,33.46,54900.0,19.9856,19.9856,19.9259,19.9677,54900.0
2011-05-20 10:50:00,33.47,33.52,33.43,33.51,15900.0,19.9736,20.0035,19.9498,19.9975,15900.0
2011-05-20 10:55:00,33.52,33.53,33.44,33.51,13650.0,20.0035,20.0094,19.9557,19.9975,13650.0
2011-05-20 11:00:00,33.49,33.49,33.45,33.49,9000.0,19.9856,19.9856,19.9617,19.9856,9000.0
2011-05-20 11:05:00,33.51,33.53,33.47,33.53,10500.0,19.9975,20.0094,19.9736,20.0094,10500.0
2011-05-20 11:10:00,33.54,33.6,33.53,33.59,16950.0,20.0154,20.0512,20.0094,20.0452,16950.0
2011-05-20 11:15:00,33.59,33.61,33.56,33.58,34350.0,20.0452,20.0572,20.0273,20.0393,34350.0
2011-05-20 11:20:00,33.57,33.63,33.56,33.63,32250.0,20.0333,20.0691,20.0273,20.0691,32250.0
2011-05-20 11:25:00,33.63,33.65,33.59,33.6,37650.0,20.0691,20.081,20.0452,20.0512,37650.0
2011-05-20 11:30:00,33.61,33.68,33.61,33.67,13950.0,20.0572,20.099,20.0572,20.093,13950.0
2011-05-20 11:35:00,33.68,33.75,33.68,33.7,17100.0,20.099,20.1407,20.099,20.1109,17100.0
2011-05-20 11:40:00,33.69,33.72,33.66,33.68,13500.0,20.1049,20.1228,20.087,20.099,13500.0
2011-05-20 11:45:00,33.69,33.71,33.67,33.67,12000.0,20.1049,20.1169,20.093,20.093,12000.0
2011-05-20 11:50:00,33.66,33.7,33.66,33.66,11250.0,20.087,20.1109,20.087,20.087,11250.0
2011-05-20 11:55:00,33.65,33.7,33.65,33.66,10200.0,20.081,20.1109,20.081,20.087,10200.0
2011-05-20 12:00:00,33.68,33.73,33.67,33.71,6450.0,20.099,20.1288,20.093,20.1169,6450.0
2011-05-20 12:05:00,33.7,33.73,33.65,33.65,15150.0,20.1109,20.1288,20.081,20.081,15150.0
2011-05-20 12:10:00,33.65,33.7,33.63,33.7,11550.0,20.081,20.1109,20.0691,20.1109,11550.0
2011-05-20 12:15:00,33.7,33.73,33.69,33.7,8100.0,20.1109,20.1288,20.1049,20.1109,8100.0
2011-05-20 12:20:00,33.71,33.79,33.7,33.77,13950.0,20.1169,20.1646,20.1109,20.1527,13950.0
2011-05-20 12:25:00,33.77,33.84,33.77,33.82,20700.0,20.1527,20.1944,20.1527,20.1825,20700.0
2011-05-20 12:30:00,33.83,33.88,33.83,33.87,20100.0,20.1885,20.2183,20.1885,20.2123,20100.0
2011-05-20 12:35:00,33.88,33.91,33.87,33.91,15150.0,20.2183,20.2362,20.2123,20.2362,15150.0
2011-05-20 12:40:00,33.91,33.92,33.89,33.91,16500.0,20.2362,20.2422,20.2243,20.2362,16500.0
2011-05-20 12:45:00,33.9,33.9,33.86,33.87,12450.0,20.2302,20.2302,20.2064,20.2123,12450.0
2011-05-20 12:50:00,33.87,33.89,33.85,33.87,25200.0,20.2123,20.2243,20.2004,20.2123,25200.0
2011-05-20 12:55:00,33.87,33.88,33.84,33.85,18750.0,20.2123,20.2183,20.1944,20.2004,18750.0
2011-05-20 13:00:00,33.85,33.85,33.81,33.81,24600.0,20.2004,20.2004,20.1765,20.1765,24600.0
2011-05-20 13:05:00,33.8,33.81,33.78,33.79,18750.0,20.1706,20.1765,20.1586,20.1646,18750.0
2011-05-20 13:10:00,33.78,33.78,33.74,33.77,13950.0,20.1586,20.1586,20.1348,20.1527,13950.0
2011-05-20 13:15:00,33.77,33.85,33.76,33.85,49500.0,20.1527,20.2004,20.1467,20.2004,49500.0
2011-05-20 13:20:00,33.85,33.89,33.81,33.85,24750.0,20.2004,20.2243,20.1765,20.2004,24750.0
2011-05-20 13:25:00,33.86,33.87,33.83,33.85,16800.0,20.2064,20.2123,20.1885,20.2004,16800.0
2011-05-20 13:30:00,33.85,33.94,33.85,33.94,22050.0,20.2004,20.2541,20.2004,20.2541,22050.0
2011-05-20 13:35:00,33.94,34.01,33.94,34.01,46350.0,20.2541,20.2959,20.2541,20.2959,46350.0
2011-05-20 13:40:00,34.02,34.03,33.92,33.93,19350.0,20.3019,20.3078,20.2422,20.2481,19350.0
2011-05-20 13:45:00,33.94,33.97,33.94,33.95,16650.0,20.2541,20.272,20.2541,20.2601,16650.0
2011-05-20 13:50:00,33.95,33.95,33.91,33.91,7800.0,20.2601,20.2601,20.2362,20.2362,7800.0
2011-05-20 13:55:00,33.91,33.95,33.89,33.94,13350.0,20.2362,20.2601,20.2243,20.2541,13350.0
2011-05-20 14:00:00,33.95,34.01,33.95,34.0,30300.0,20.2601,20.2959,20.2601,20.2899,30300.0
2011-05-20 14:05:00,34.01,34.01,33.95,33.95,42750.0,20.2959,20.2959,20.2601,20.2601,42750.0
2011-05-20 14:10:00,33.95,33.98,33.92,33.92,44700.0,20.2601,20.278,20.2422,20.2422,44700.0
2011-05-20 14:15:00,33.91,33.91,33.88,33.89,16500.0,20.2362,20.2362,20.2183,20.2243,16500.0
2011-05-20 14:20:00,33.88,33.89,33.83,33.88,15150.0,20.2183,20.2243,20.1885,20.2183,15150.0
2011-05-20 14:25:00,33.88,33.91,33.87,33.9,9450.0,20.2183,20.2362,20.2123,20.2302,9450.0
2011-05-20 14:30:00,33.9,33.91,33.87,33.89,14850.0,20.2302,20.2362,20.2123,20.2243,14850.0
2011-05-20 14:35:00,33.89,33.93,33.88,33.93,17250.0,20.2243,20.2481,20.2183,20.2481,17250.0
2011-05-20 14:40:00,33.93,33.97,33.92,33.95,19050.0,20.2481,20.272,20.2422,20.2601,19050.0
2011-05-20 14:45:00,33.96,33.99,33.92,33.92,17250.0,20.266,20.2839,20.2422,20.2422,17250.0
2011-05-20 14:50:00,33.91,33.91,33.85,33.85,16050.0,20.2362,20.2362,20.2004,20.2004,16050.0
2011-05-20 14:55:00,33.84,33.85,33.79,33.79,14400.0,20.1944,20.2004,20.1646,20.1646,14400.0
2011-05-20 15:00:00,33.79,33.8,33.74,33.75,22950.0,20.1646,20.1706,20.1348,20.1407,22950.0
2011-05-20 15:05:00,33.75,33.79,33.74,33.74,11250.0,20.1407,20.1646,20.1348,20.1348,11250.0
2011-05-20 15:10:00,33.75,33.76,33.74,33.75,17850.0,20.1407,20.1467,20.1348,20.1407,17850.0
2011-05-20 15:15:00,33.75,33.77,33.73,33.75,25350.0,20.1407,20.1527,20.1288,20.1407,25350.0
2011-05-20 15:20:00,33.75,33.79,33.74,33.75,16650.0,20.1407,20.1646,20.1348,20.1407,16650.0
2011-05-20 15:25:00,33.75,33.78,33.75,33.78,20850.0,20.1407,20.1586,20.1407,20.1586,20850.0
2011-05-20 15:30:00,33.79,33.83,33.77,33.83,24000.0,20.1646,20.1885,20.1527,20.1885,24000.0
2011-05-20 15:35:00,33.83,33.86,33.79,33.81,47850.0,20.1885,20.2064,20.1646,20.1765,47850.0
2011-05-20 15:40:00,33.82,33.82,33.79,33.8,46200.0,20.1825,20.1825,20.1646,20.1706,46200.0
2011-05-20 15:45:00,33.8,33.81,33.77,33.79,54000.0,20.1706,20.1765,20.1527,20.1646,54000.0
2011-05-20 15:50:00,33.79,33.8,33.65,33.67,105900.0,20.1646,20.1706,20.081,20.093,105900.0
2011-05-20 15:55:00,33.67,33.73,33.67,33.69,105900.0,20.093,20.1288,20.093,20.1049,105900.0
2011-05-23 09:30:00,33.15,33.18,32.85,32.97,114300.0,19.7827,19.8006,19.6036,19.6752,114300.0
2011-05-23 09:35:00,32.98,33.07,32.97,33.04,29400.0,19.6812,19.7349,19.6752,19.717,29400.0
2011-05-23 09:40:00,33.05,33.15,33.01,33.13,34950.0,19.723,19.7827,19.6991,19.7707,34950.0
2011-05-23 09:45:00,33.12,33.16,33.1,33.1,138150.0,19.7648,19.7886,19.7528,19.7528,138150.0
2011-05-23 09:50:00,33.11,33.13,32.99,32.99,33000.0,19.7588,19.7707,19.6872,19.6872,33000.0
2011-05-23 09:55:00,33.0,33.11,33.0,33.1,52350.0,19.6932,19.7588,19.6932,19.7528,52350.0
2011-05-23 10:00:00,33.1,33.13,33.03,33.05,97200.0,19.7528,19.7707,19.7111,19.723,97200.0
2011-05-23 10:05:00,33.07,33.08,33.02,33.02,30750.0,19.7349,19.7409,19.7051,19.7051,30750.0
2011-05-23 10:10:00,33.02,33.02,32.89,32.89,49650.0,19.7051,19.7051,19.6275,19.6275,49650.0
2011-05-23 10:15:00,32.9,32.9,32.81,32.84,53550.0,19.6335,19.6335,19.5798,19.5977,53550.0
2011-05-23 10:20:00,32.83,32.91,32.82,32.89,22200.0,19.5917,19.6394,19.5857,19.6275,22200.0
2011-05-23 10:25:00,32.87,32.98,32.87,32.98,31350.0,19.6156,19.6812,19.6156,19.6812,31350.0
2011-05-23 10:30:00,32.98,33.1,32.98,33.06,38550.0,19.6812,19.7528,19.6812,19.729,38550.0
2011-05-23 10:35:00,33.06,33.07,33.03,33.03,21300.0,19.729,19.7349,19.7111,19.7111,21300.0
2011-05-23 10:40:00,33.02,33.05,32.99,33.03,26250.0,19.7051,19.723,19.6872,19.7111,26250.0
2011-05-23 10:45:00,33.04,33.04,32.89,32.95,35100.0,19.717,19.717,19.6275,19.6633,35100.0
2011-05-23 10:50:00,32.93,33.03,32.9,32.99,17850.0,19.6514,19.7111,19.6335,19.6872,17850.0
2011-05-23 10:55:00,32.99,33.04,32.95,32.98,24450.0,19.6872,19.717,19.6633,19.6812,24450.0
2011-05-23 11:00:00,32.97,33.04,32.95,33.04,12900.0,19.6752,19.717,19.6633,19.717,12900.0
2011-05-23 11:05:00,33.03,33.03,32.94,32.99,8250.0,19.7111,19.7111,19.6573,19.6872,8250.0
2011-05-23 11:10:00,32.99,33.01,32.95,32.96,18000.0,19.6872,19.6991,19.6633,19.6693,18000.0
2011-05-23 11:15:00,32.97,32.97,32.89,32.92,38850.0,19.6752,19.6752,19.6275,19.6454,38850.0
2011-05-23 11:20:00,32.91,32.92,32.86,32.89,26850.0,19.6394,19.6454,19.6096,19.6275,26850.0
2011-05-23 11:25:00,32.89,32.95,32.87,32.91,25800.0,19.6275,19.6633,19.6156,19.6394,25800.0
2011-05-23 11:30:00,32.91,32.92,32.84,32.84,27300.0,19.6394,19.6454,19.5977,19.5977,27300.0
2011-05-23 11:35:00,32.84,32.84,32.73,32.77,77250.0,19.5977,19.5977,19.532,19.5559,77250.0
2011-05-23 11:40:00,32.77,32.85,32.77,32.85,17400.0,19.5559,19.6036,19.5559,19.6036,17400.0
2011-05-23 11:45:00,32.85,32.86,32.79,32.79,34650.0,19.6036,19.6096,19.5678,19.5678,34650.0
2011-05-23 11:50:00,32.79,32.85,32.79,32.81,25800.0,19.5678,19.6036,19.5678,19.5798,25800.0
2011-05-23 11:55:00,32.81,32.81,32.72,32.72,41100.0,19.5798,19.5798,19.5261,19.5261,41100.0
2011-05-23 12:00:00,32.73,32.79,32.72,32.72,48150.0,19.532,19.5678,19.5261,19.5261,48150.0
2011-05-23 12:05:00,32.73,32.77,32.69,32.77,23550.0,19.532,19.5559,19.5082,19.5559,23550.0
2011-05-23 12:10:00,32.77,32.81,32.71,32.77,29400.0,19.5559,19.5798,19.5201,19.5559,29400.0
2011-05-23 12:15:00,32.76,32.77,32.71,32.74,19950.0,19.5499,19.5559,19.5201,19.538,19950.0
2011-05-23 12:20:00,32.77,32.77,32.75,32.77,13200.0,19.5559,19.5559,19.544,19.5559,13200.0
2011-05-23 12:25:00,32.77,32.82,32.75,32.81,20700.0,19.5559,19.5857,19.544,19.5798,20700.0
2011-05-23 12:30:00,32.81,32.85,32.79,32.84,15750.0,19.5798,19.6036,19.5678,19.5977,15750.0
2011-05-23 12:35:00,32.85,32.86,32.81,32.83,13800.0,19.6036,19.6096,19.5798,19.5917,13800.0
2011-05-23 12:40:00,32.85,32.86,32.8,32.81,18450.0,19.6036,19.6096,19.5738,19.5798,18450.0
2011-05-23 12:45:00,32.81,32.87,32.81,32.85,13200.0,19.5798,19.6156,19.5798,19.6036,13200.0
2011-05-23 12:50:00,32.85,32.89,32.85,32.89,11700.0,19.6036,19.6275,19.6036,19.6275,11700.0
2011-05-23 12:55:00,32.89,32.89,32.85,32.85,14700.0,19.6275,19.6275,19.6036,19.6036,14700.0
2011-05-23 13:00:00,32.86,32.86,32.8,32.8,21300.0,19.6096,19.6096,19.5738,19.5738,21300.0
2011-05-23 13:05:00,32.81,32.84,32.8,32.82,22200.0,19.5798,19.5977,19.5738,19.5857,22200.0
2011-05-23 13:10:00,32.83,32.85,32.82,32.83,11850.0,19.5917,19.6036,19.5857,19.5917,11850.0
2011-05-23 13:15:00,32.83,32.85,32.79,32.81,15750.0,19.5917,19.6036,19.5678,19.5798,15750.0
2011-05-23 13:20:00,32.81,32.83,32.79,32.83,15600.0,19.5798,19.5917,19.5678,19.5917,15600.0
2011-05-23 13:25:00,32.83,32.83,32.72,32.72,45150.0,19.5917,19.5917,19.5261,19.5261,45150.0
2011-05-23 13:30:00,32.73,32.75,32.71,32.71,28500.0,19.532,19.544,19.5201,19.5201,28500.0
2011-05-23 13:35:00,32.72,32.73,32.65,32.67,102750.0,19.5261,19.532,19.4843,19.4962,102750.0
2011-05-23 13:40:00,32.67,32.69,32.65,32.67,50100.0,19.4962,19.5082,19.4843,19.4962,50100.0
2011-05-23 13:45:00,32.67,32.72,32.65,32.71,28650.0,19.4962,19.5261,19.4843,19.5201,28650.0
2011-05-23 13:50:00,32.73,32.73,32.67,32.68,41400.0,19.532,19.532,19.4962,19.5022,41400.0
2011-05-23 13:55:00,32.68,32.8,32.67,32.78,37200.0,19.5022,19.5738,19.4962,19.5619,37200.0
2011-05-23 14:00:00,32.79,32.81,32.78,32.8,53550.0,19.5678,19.5798,19.5619,19.5738,53550.0
2011-05-23 14:05:00,32.8,32.85,32.8,32.85,42900.0,19.5738,19.6036,19.5738,19.6036,42900.0
2011-05-23 14:10:00,32.85,32.92,32.85,32.91,39450.0,19.6036,19.6454,19.6036,19.6394,39450.0
2011-05-23 14:15:00,32.92,32.93,32.87,32.88,28800.0,19.6454,19.6514,19.6156,19.6215,28800.0
2011-05-23 14:20:00,32.88,32.88,32.87,32.87,19200.0,19.6215,19.6215,19.6156,19.6156,19200.0
2011-05-23 14:25:00,32.87,32.91,32.86,32.87,29100.0,19.6156,19.6394,19.6096,19.6156,29100.0
2011-05-23 14:30:00,32.87,32.97,32.87,32.96,29400.0,19.6156,19.6752,19.6156,19.6693,29400.0
2011-05-23 14:35:00,32.95,33.05,32.95,33.01,60300.0,19.6633,19.723,19.6633,19.6991,60300.0
2011-05-23 14:40:00,33.01,33.01,32.97,33.0,19350.0,19.6991,19.6991,19.6752,19.6932,19350.0
2011-05-23 14:45:00,32.99,32.99,32.95,32.95,18150.0,19.6872,19.6872,19.6633,19.6633,18150.0
2011-05-23 14:50:00,32.95,32.99,32.95,32.98,28350.0,19.6633,19.6872,19.6633,19.6812,28350.0
2011-05-23 14:55:00,32.99,33.01,32.97,32.98,31950.0,19.6872,19.6991,19.6752,19.6812,31950.0
2011-05-23 15:00:00,32.98,33.01,32.97,33.01,32700.0,19.6812,19.6991,19.6752,19.6991,32700.0
2011-05-23 15:05:00,33.01,33.02,32.98,33.0,75900.0,19.6991,19.7051,19.6812,19.6932,75900.0
2011-05-23 15:10:00,33.0,33.01,32.96,32.97,27750.0,19.6932,19.6991,19.6693,19.6752,27750.0
2011-05-23 15:15:00,32.97,32.98,32.95,32.96,45150.0,19.6752,19.6812,19.6633,19.6693,45150.0
2011-05-23 15:20:00,32.97,33.01,32.97,33.01,34350.0,19.6752,19.6991,19.6752,19.6991,34350.0
2011-05-23 15:25:00,33.0,33.01,32.97,32.99,43500.0,19.6932,19.6991,19.6752,19.6872,43500.0
2011-05-23 15:30:00,32.99,33.01,32.97,32.97,48600.0,19.6872,19.6991,19.6752,19.6752,48600.0
2011-05-23 15:35:00,32.96,33.01,32.96,33.01,92400.0,19.6693,19.6991,19.6693,19.6991,92400.0
2011-05-23 15:40:00,33.0,33.01,32.98,32.99,65250.0,19.6932,19.6991,19.6812,19.6872,65250.0
2011-05-23 15:45:00,32.99,33.01,32.97,32.99,104100.0,19.6872,19.6991,19.6752,19.6872,104100.0
2011-05-23 15:50:00,32.99,33.02,32.99,32.99,120000.0,19.6872,19.7051,19.6872,19.6872,120000.0
2011-05-23 15:55:00,32.99,33.03,32.99,33.01,140400.0,19.6872,19.7111,19.6872,19.6991,140400.0
2011-05-24 09:30:00,33.09,33.13,33.01,33.11,78150.0,19.7469,19.7707,19.6991,19.7588,78150.0
2011-05-24 09:35:00,33.09,33.14,33.02,33.02,42750.0,19.7469,19.7767,19.7051,19.7051,42750.0
2011-05-24 09:40:00,33.03,33.03,32.96,32.99,28350.0,19.7111,19.7111,19.6693,19.6872,28350.0
2011-05-24 09:45:00,33.01,33.06,32.97,33.02,28500.0,19.6991,19.729,19.6752,19.7051,28500.0
2011-05-24 09:50:00,33.0,33.07,33.0,33.07,14100.0,19.6932,19.7349,19.6932,19.7349,14100.0
2011-05-24 09:55:00,33.07,33.11,33.05,33.05,15600.0,19.7349,19.7588,19.723,19.723,15600.0
2011-05-24 10:00:00,33.07,33.13,32.96,32.96,16800.0,19.7349,19.7707,19.6693,19.6693,16800.0
2011-05-24 10:05:00,32.95,33.03,32.93,33.02,29100.0,19.6633,19.7111,19.6514,19.7051,29100.0
2011-05-24 10:10:00,33.03,33.1,33.03,33.09,20250.0,19.7111,19.7528,19.7111,19.7469,20250.0
2011-05-24 10:15:00,33.11,33.11,33.07,33.09,21300.0,19.7588,19.7588,19.7349,19.7469,21300.0
2011-05-24 10:20:00,33.07,33.1,33.07,33.08,30450.0,19.7349,19.7528,19.7349,19.7409,30450.0
2011-05-24 10:25:00,33.09,33.1,33.0,33.01,28950.0,19.7469,19.7528,19.6932,19.6991,28950.0
2011-05-24 10:30:00,33.01,33.04,32.95,32.97,37650.0,19.6991,19.717,19.6633,19.6752,37650.0
2011-05-24 10:35:00,32.97,32.99,32.95,32.95,38550.0,19.6752,19.6872,19.6633,19.6633,38550.0
2011-05-24 10:40:00,32.97,33.02,32.97,33.02,18150.0,19.6752,19.7051,19.6752,19.7051,18150.0
2011-05-24 10:45:00,33.01,33.02,32.97,33.0,25800.0,19.6991,19.7051,19.6752,19.6932,25800.0
2011-05-24 10:50:00,32.99,33.02,32.95,32.95,16050.0,19.6872,19.7051,19.6633,19.6633,16050.0
2011-05-24 10:55:00,32.96,32.97,32.91,32.92,13800.0,19.6693,19.6752,19.6394,19.6454,13800.0
2011-05-24 11:00:00,32.93,33.01,32.93,32.99,16800.0,19.6514,19.6991,19.6514,19.6872,16800.0
2011-05-24 11:05:00,32.99,33.03,32.98,33.01,24300.0,19.6872,19.7111,19.6812,19.6991,24300.0
2011-05-24 11:10:00,33.01,33.02,32.97,33.02,23100.0,19.6991,19.7051,19.6752,19.7051,23100.0
2011-05-24 11:15:00,33.02,33.03,33.0,33.0,13500.0,19.7051,19.7111,19.6932,19.6932,13500.0
2011-05-24 11:20:00,33.0,33.01,32.97,32.97,19050.0,19.6932,19.6991,19.6752,19.6752,19050.0
2011-05-24 11:25:00,32.97,32.97,32.91,32.91,15750.0,19.6752,19.6752,19.6394,19.6394,15750.0
2011-05-24 11:30:00,32.92,32.97,32.92,32.94,8550.0,19.6454,19.6752,19.6454,19.6573,8550.0
2011-05-24 11:35:00,32.94,32.95,32.88,32.88,13500.0,19.6573,19.6633,19.6215,19.6215,13500.0
2011-05-24 11:40:00,32.88,32.88,32.8,32.85,18450.0,19.6215,19.6215,19.5738,19.6036,18450.0
2011-05-24 11:45:00,32.85,32.89,32.8,32.84,23400.0,19.6036,19.6275,19.5738,19.5977,23400.0
2011-05-24 11:50:00,32.84,32.87,32.81,32.87,13050.0,19.5977,19.6156,19.5798,19.6156,13050.0
2011-05-24 11:55:00,32.86,32.87,32.84,32.87,10350.0,19.6096,19.6156,19.5977,19.6156,10350.0
2011-05-24 12:00:00,32.86,32.86,32.8,32.81,18900.0,19.6096,19.6096,19.5738,19.5798,18900.0
2011-05-24 12:05:00,32.8,32.87,32.8,32.85,17550.0,19.5738,19.6156,19.5738,19.6036,17550.0
2011-05-24 12:10:00,32.85,32.87,32.84,32.87,18450.0,19.6036,19.6156,19.5977,19.6156,18450.0
2011-05-24 12:15:00,32.87,32.87,32.82,32.84,11550.0,19.6156,19.6156,19.5857,19.5977,11550.0
2011-05-24 12:20:00,32.83,32.87,32.82,32.85,31800.0,19.5917,19.6156,19.5857,19.6036,31800.0
2011-05-24 12:25:00,32.85,32.9,32.84,32.89,39600.0,19.6036,19.6335,19.5977,19.6275,39600.0
2011-05-24 12:30:00,32.89,32.9,32.85,32.87,20250.0,19.6275,19.6335,19.6036,19.6156,20250.0
2011-05-24 12:35:00,32.87,32.91,32.87,32.91,13350.0,19.6156,19.6394,19.6156,19.6394,13350.0
2011-05-24 12:40:00,32.91,32.95,32.91,32.93,35550.0,19.6394,19.6633,19.6394,19.6514,35550.0
2011-05-24 12:45:00,32.94,32.95,32.89,32.9,16050.0,19.6573,19.6633,19.6275,19.6335,16050.0
2011-05-24 12:50:00,32.89,32.91,32.87,32.87,9000.0,19.6275,19.6394,19.6156,19.6156,9000.0
2011-05-24 12:55:00,32.86,32.86,32.84,32.85,8250.0,19.6096,19.6096,19.5977,19.6036,8250.0
2011-05-24 13:00:00,32.85,32.91,32.83,32.91,12300.0,19.6036,19.6394,19.5917,19.6394,12300.0
2011-05-24 13:05:00,32.91,32.93,32.89,32.9,13350.0,19.6394,19.6514,19.6275,19.6335,13350.0
2011-05-24 13:10:00,32.9,32.91,32.88,32.89,18000.0,19.6335,19.6394,19.6215,19.6275,18000.0
2011-05-24 13:15:00,32.88,32.92,32.87,32.87,22800.0,19.6215,19.6454,19.6156,19.6156,22800.0
2011-05-24 13:20:00,32.88,32.88,32.85,32.87,21750.0,19.6215,19.6215,19.6036,19.6156,21750.0
2011-05-24 13:25:00,32.86,32.89,32.84,32.85,39300.0,19.6096,19.6275,19.5977,19.6036,39300.0
2011-05-24 13:30:00,32.84,32.85,32.81,32.81,20100.0,19.5977,19.6036,19.5798,19.5798,20100.0
2011-05-24 13:35:00,32.81,32.85,32.77,32.85,32100.0,19.5798,19.6036,19.5559,19.6036,32100.0
2011-05-24 13:40:00,32.84,32.85,32.81,32.85,21150.0,19.5977,19.6036,19.5798,19.6036,21150.0
2011-05-24 13:45:00,32.85,32.87,32.84,32.86,24450.0,19.6036,19.6156,19.5977,19.6096,24450.0
2011-05-24 13:50:00,32.86,32.91,32.86,32.91,19800.0,19.6096,19.6394,19.6096,19.6394,19800.0
2011-05-24 13:55:00,32.92,32.93,32.9,32.93,19200.0,19.6454,19.6514,19.6335,19.6514,19200.0
2011-05-24 14:00:00,32.93,32.96,32.93,32.94,25350.0,19.6514,19.6693,19.6514,19.6573,25350.0
2011-05-24 14:05:00,32.94,32.97,32.93,32.97,20550.0,19.6573,19.6752,19.6514,19.6752,20550.0
2011-05-24 14:10:00,32.97,33.0,32.96,32.99,32100.0,19.6752,19.6932,19.6693,19.6872,32100.0
2011-05-24 14:15:00,32.99,33.04,32.99,33.04,21900.0,19.6872,19.717,19.6872,19.717,21900.0
2011-05-24 14:20:00,33.04,33.07,33.02,33.06,27750.0,19.717,19.7349,19.7051,19.729,27750.0
2011-05-24 14:25:00,33.07,33.07,33.04,33.05,42150.0,19.7349,19.7349,19.717,19.723,42150.0
2011-05-24 14:30:00,33.05,33.07,33.03,33.04,27000.0,19.723,19.7349,19.7111,19.717,27000.0
2011-05-24 14:35:00,33.03,33.05,33.01,33.02,29100.0,19.7111,19.723,19.6991,19.7051,29100.0
2011-05-24 14:40:00,33.01,33.05,33.01,33.01,35550.0,19.6991,19.723,19.6991,19.6991,35550.0
2011-05-24 14:45:00,33.01,33.05,33.01,33.05,35550.0,19.6991,19.723,19.6991,19.723,35550.0
2011-05-24 14:50:00,33.05,33.07,33.03,33.07,51300.0,19.723,19.7349,19.7111,19.7349,51300.0
2011-05-24 14:55:00,33.07,33.13,33.07,33.11,51750.0,19.7349,19.7707,19.7349,19.7588,51750.0
2011-05-24 15:00:00,33.11,33.18,33.1,33.16,47550.0,19.7588,19.8006,19.7528,19.7886,47550.0
2011-05-24 15:05:00,33.17,33.18,33.14,33.17,40500.0,19.7946,19.8006,19.7767,19.7946,40500.0
2011-05-24 15:10:00,33.17,33.18,33.11,33.14,43500.0,19.7946,19.8006,19.7588,19.7767,43500.0
2011-05-24 15:15:00,33.14,33.15,33.13,33.14,44700.0,19.7767,19.7827,19.7707,19.7767,44700.0
2011-05-24 15:20:00,33.14,33.19,33.13,33.19,56400.0,19.7767,19.8065,19.7707,19.8065,56400.0
2011-05-24 15:25:00,33.19,33.22,33.17,33.19,72450.0,19.8065,19.8244,19.7946,19.8065,72450.0
2011-05-24 15:30:00,33.19,33.19,33.15,33.17,58200.0,19.8065,19.8065,19.7827,19.7946,58200.0
2011-05-24 15:35:00,33.17,33.17,33.09,33.1,53850.0,19.7946,19.7946,19.7469,19.7528,53850.0
2011-05-24 15:40:00,33.1,33.15,33.09,33.13,67650.0,19.7528,19.7827,19.7469,19.7707,67650.0
2011-05-24 15:45:00,33.12,33.13,33.1,33.12,93000.0,19.7648,19.7707,19.7528,19.7648,93000.0
2011-05-24 15:50:00,33.11,33.12,33.06,33.07,105750.0,19.7588,19.7648,19.729,19.7349,105750.0
2011-05-24 15:55:00,33.07,33.09,33.05,33.07,158100.0,19.7349,19.7469,19.723,19.7349,158100.0
2011-05-25 09:30:00,33.03,33.03,32.74,32.74,52500.0,19.7111,19.7111,19.538,19.538,52500.0
2011-05-25 09:35:00,32.77,32.94,32.73,32.94,35100.0,19.5559,19.6573,19.532,19.6573,35100.0
2011-05-25 09:40:00,32.95,33.13,32.95,33.04,19650.0,19.6633,19.7707,19.6633,19.717,19650.0
2011-05-25 09:45:00,33.02,33.11,32.99,33.05,27900.0,19.7051,19.7588,19.6872,19.723,27900.0
2011-05-25 09:50:00,33.05,33.05,32.96,33.0,12900.0,19.723,19.723,19.6693,19.6932,12900.0
2011-05-25 09:55:00,32.97,33.07,32.97,33.02,30150.0,19.6752,19.7349,19.6752,19.7051,30150.0
2011-05-25 10:00:00,33.03,33.06,32.94,32.96,19950.0,19.7111,19.729,19.6573,19.6693,19950.0
2011-05-25 10:05:00,32.96,33.05,32.96,33.01,19050.0,19.6693,19.723,19.6693,19.6991,19050.0
2011-05-25 10:10:00,33.02,33.02,32.93,32.98,11100.0,19.7051,19.7051,19.6514,19.6812,11100.0
2011-05-25 10:15:00,32.99,33.03,32.92,32.93,16650.0,19.6872,19.7111,19.6454,19.6514,16650.0
2011-05-25 10:20:00,32.9,32.98,32.9,32.96,17100.0,19.6335,19.6812,19.6335,19.6693,17100.0
2011-05-25 10:25:00,32.98,33.03,32.98,33.03,17400.0,19.6812,19.7111,19.6812,19.7111,17400.0
2011-05-25 10:30:00,33.04,33.05,32.99,33.03,19050.0,19.717,19.723,19.6872,19.7111,19050.0
2011-05-25 10:35:00,33.03,33.09,33.03,33.07,70800.0,19.7111,19.7469,19.7111,19.7349,70800.0
2011-05-25 10:40:00,33.05,33.09,33.05,33.08,31950.0,19.723,19.7469,19.723,19.7409,31950.0
2011-05-25 10:45:00,33.09,33.09,33.06,33.08,18900.0,19.7469,19.7469,19.729,19.7409,18900.0
2011-05-25 10:50:00,33.08,33.1,33.07,33.07,15150.0,19.7409,19.7528,19.7349,19.7349,15150.0
2011-05-25 10:55:00,33.07,33.11,33.06,33.06,15000.0,19.7349,19.7588,19.729,19.729,15000.0
2011-05-25 11:00:00,33.06,33.12,33.06,33.1,15150.0,19.729,19.7648,19.729,19.7528,15150.0
2011-05-25 11:05:00,33.12,33.17,33.12,33.13,9450.0,19.7648,19.7946,19.7648,19.7707,9450.0
2011-05-25 11:10:00,33.12,33.17,33.1,33.14,48750.0,19.7648,19.7946,19.7528,19.7767,48750.0
2011-05-25 11:15:00,33.13,33.14,33.09,33.09,12600.0,19.7707,19.7767,19.7469,19.7469,12600.0
2011-05-25 11:20:00,33.09,33.14,33.09,33.11,17100.0,19.7469,19.7767,19.7469,19.7588,17100.0
2011-05-25 11:25:00,33.12,33.19,33.12,33.17,26550.0,19.7648,19.8065,19.7648,19.7946,26550.0
2011-05-25 11:30:00,33.17,33.24,33.17,33.24,34950.0,19.7946,19.8364,19.7946,19.8364,34950.0
2011-05-25 11:35:00,33.23,33.31,33.23,33.29,32250.0,19.8304,19.8781,19.8304,19.8662,32250.0
2011-05-25 11:40:00,33.3,33.33,33.29,33.33,27150.0,19.8722,19.8901,19.8662,19.8901,27150.0
2011-05-25 11:45:00,33.33,33.37,33.33,33.35,35850.0,19.8901,19.914,19.8901,19.902,35850.0
2011-05-25 11:50:00,33.35,33.37,33.32,33.33,9150.0,19.902,19.914,19.8841,19.8901,9150.0
2011-05-25 11:55:00,33.33,33.35,33.31,33.31,10500.0,19.8901,19.902,19.8781,19.8781,10500.0
2011-05-25 12:00:00,33.32,33.36,33.32,33.35,20250.0,19.8841,19.908,19.8841,19.902,20250.0
2011-05-25 12:05:00,33.35,33.37,33.33,33.36,12300.0,19.902,19.914,19.8901,19.908,12300.0
2011-05-25 12:10:00,33.37,33.39,33.34,33.35,31650.0,19.914,19.9259,19.8961,19.902,31650.0
2011-05-25 12:15:00,33.35,33.36,33.33,33.33,14100.0,19.902,19.908,19.8901,19.8901,14100.0
2011-05-25 12:20:00,33.33,33.37,33.33,33.33,15600.0,19.8901,19.914,19.8901,19.8901,15600.0
2011-05-25 12:25:00,33.33,33.36,33.33,33.33,6750.0,19.8901,19.908,19.8901,19.8901,6750.0
2011-05-25 12:30:00,33.34,33.38,33.33,33.37,11250.0,19.8961,19.9199,19.8901,19.914,11250.0
2011-05-25 12:35:00,33.37,33.37,33.31,33.33,4950.0,19.914,19.914,19.8781,19.8901,4950.0
2011-05-25 12:40:00,33.33,33.33,33.3,33.31,4650.0,19.8901,19.8901,19.8722,19.8781,4650.0
2011-05-25 12:45:00,33.31,33.34,33.29,33.29,13200.0,19.8781,19.8961,19.8662,19.8662,13200.0
2011-05-25 12:50:00,33.29,33.31,33.29,33.31,6000.0,19.8662,19.8781,19.8662,19.8781,6000.0
2011-05-25 12:55:00,33.31,33.34,33.31,33.33,23250.0,19.8781,19.8961,19.8781,19.8901,23250.0
2011-05-25 13:00:00,33.33,33.35,33.31,33.34,11850.0,19.8901,19.902,19.8781,19.8961,11850.0
2011-05-25 13:05:00,33.33,33.33,33.31,33.31,11700.0,19.8901,19.8901,19.8781,19.8781,11700.0
2011-05-25 13:10:00,33.3,33.31,33.28,33.29,14400.0,19.8722,19.8781,19.8602,19.8662,14400.0
2011-05-25 13:15:00,33.29,33.32,33.27,33.29,7800.0,19.8662,19.8841,19.8543,19.8662,7800.0
2011-05-25 13:20:00,33.3,33.31,33.28,33.28,11100.0,19.8722,19.8781,19.8602,19.8602,11100.0
2011-05-25 13:25:00,33.28,33.29,33.24,33.24,8700.0,19.8602,19.8662,19.8364,19.8364,8700.0
2011-05-25 13:30:00,33.25,33.25,33.22,33.24,8400.0,19.8423,19.8423,19.8244,19.8364,8400.0
2011-05-25 13:35:00,33.24,33.25,33.23,33.24,9600.0,19.8364,19.8423,19.8304,19.8364,9600.0
2011-05-25 13:40:00,33.23,33.29,33.22,33.29,17250.0,19.8304,19.8662,19.8244,19.8662,17250.0
2011-05-25 13:45:00,33.29,33.3,33.27,33.27,11100.0,19.8662,19.8722,19.8543,19.8543,11100.0
2011-05-25 13:50:00,33.27,33.29,33.25,33.29,9450.0,19.8543,19.8662,19.8423,19.8662,9450.0
2011-05-25 13:55:00,33.29,33.29,33.27,33.28,9150.0,19.8662,19.8662,19.8543,19.8602,9150.0
2011-05-25 14:00:00,33.29,33.32,33.29,33.3,13200.0,19.8662,19.8841,19.8662,19.8722,13200.0
2011-05-25 14:05:00,33.31,33.33,33.29,33.32,20850.0,19.8781,19.8901,19.8662,19.8841,20850.0
2011-05-25 14:10:00,33.33,33.35,33.32,33.35,10800.0,19.8901,19.902,19.8841,19.902,10800.0
2011-05-25 14:15:00,33.35,33.37,33.34,33.35,13800.0,19.902,19.914,19.8961,19.902,13800.0
2011-05-25 14:20:00,33.35,33.35,33.33,33.35,8250.0,19.902,19.902,19.8901,19.902,8250.0
2011-05-25 14:25:00,33.34,33.38,33.34,33.37,19350.0,19.8961,19.9199,19.8961,19.914,19350.0
2011-05-25 14:30:00,33.38,33.4,33.37,33.38,16050.0,19.9199,19.9319,19.914,19.9199,16050.0
2011-05-25 14:35:00,33.37,33.37,33.33,33.35,12750.0,19.914,19.914,19.8901,19.902,12750.0
2011-05-25 14:40:00,33.35,33.37,33.33,33.37,15150.0,19.902,19.914,19.8901,19.914,15150.0
2011-05-25 14:45:00,33.37,33.39,33.35,33.36,17850.0,19.914,19.9259,19.902,19.908,17850.0
2011-05-25 14:50:00,33.37,33.41,33.37,33.38,18150.0,19.914,19.9378,19.914,19.9199,18150.0
2011-05-25 14:55:00,33.37,33.43,33.37,33.43,20400.0,19.914,19.9498,19.914,19.9498,20400.0
2011-05-25 15:00:00,33.41,33.49,33.41,33.47,52350.0,19.9378,19.9856,19.9378,19.9736,52350.0
2011-05-25 15:05:00,33.48,33.59,33.48,33.57,70800.0,19.9796,20.0452,19.9796,20.0333,70800.0
2011-05-25 15:10:00,33.57,33.62,33.57,33.61,44700.0,20.0333,20.0631,20.0333,20.0572,44700.0
2011-05-25 15:15:00,33.62,33.63,33.57,33.57,28200.0,20.0631,20.0691,20.0333,20.0333,28200.0
2011-05-25 15:20:00,33.57,33.59,33.56,33.56,23250.0,20.0333,20.0452,20.0273,20.0273,23250.0
2011-05-25 15:25:00,33.56,33.58,33.54,33.57,29400.0,20.0273,20.0393,20.0154,20.0333,29400.0
2011-05-25 15:30:00,33.57,33.57,33.53,33.53,25650.0,20.0333,20.0333,20.0094,20.0094,25650.0
2011-05-25 15:35:00,33.53,33.55,33.52,33.52,35700.0,20.0094,20.0214,20.0035,20.0035,35700.0
2011-05-25 15:40:00,33.52,33.55,33.52,33.55,28500.0,20.0035,20.0214,20.0035,20.0214,28500.0
2011-05-25 15:45:00,33.55,33.55,33.5,33.51,71850.0,20.0214,20.0214,19.9915,19.9975,71850.0
2011-05-25 15:50:00,33.5,33.51,33.49,33.49,81600.0,19.9915,19.9975,19.9856,19.9856,81600.0
2011-05-25 15:55:00,33.49,33.5,33.45,33.46,108450.0,19.9856,19.9915,19.9617,19.9677,108450.0
2011-05-26 09:30:00,33.41,33.43,33.15,33.15,42600.0,19.9378,19.9498,19.7827,19.7827,42600.0
2011-05-26 09:35:00,33.2,33.35,33.17,33.26,69900.0,19.8125,19.902,19.7946,19.8483,69900.0
2011-05-26 09:40:00,33.27,33.28,33.17,33.27,17100.0,19.8543,19.8602,19.7946,19.8543,17100.0
2011-05-26 09:45:00,33.27,33.27,33.22,33.25,13200.0,19.8543,19.8543,19.8244,19.8423,13200.0
2011-05-26 09:50:00,33.25,33.27,33.15,33.15,24750.0,19.8423,19.8543,19.7827,19.7827,24750.0
2011-05-26 09:55:00,33.15,33.19,33.07,33.09,70500.0,19.7827,19.8065,19.7349,19.7469,70500.0
2011-05-26 10:00:00,33.11,33.12,33.04,33.11,29400.0,19.7588,19.7648,19.717,19.7588,29400.0
2011-05-26 10:05:00,33.11,33.16,33.07,33.15,30600.0,19.7588,19.7886,19.7349,19.7827,30600.0
2011-05-26 10:10:00,33.15,33.2,33.12,33.13,40350.0,19.7827,19.8125,19.7648,19.7707,40350.0
2011-05-26 10:15:00,33.13,33.19,33.13,33.16,9600.0,19.7707,19.8065,19.7707,19.7886,9600.0
2011-05-26 10:20:00,33.17,33.23,33.09,33.2,37200.0,19.7946,19.8304,19.7469,19.8125,37200.0
2011-05-26 10:25:00,33.21,33.22,33.13,33.15,13350.0,19.8185,19.8244,19.7707,19.7827,13350.0
2011-05-26 10:30:00,33.15,33.17,33.09,33.17,15900.0,19.7827,19.7946,19.7469,19.7946,15900.0
2011-05-26 10:35:00,33.16,33.29,33.13,33.27,61650.0,19.7886,19.8662,19.7707,19.8543,61650.0
2011-05-26 10:40:00,33.27,33.3,33.25,33.27,72150.0,19.8543,19.8722,19.8423,19.8543,72150.0
2011-05-26 10:45:00,33.27,33.27,33.15,33.15,18300.0,19.8543,19.8543,19.7827,19.7827,18300.0
2011-05-26 10:50:00,33.15,33.15,33.05,33.07,15750.0,19.7827,19.7827,19.723,19.7349,15750.0
2011-05-26 10:55:00,33.06,33.07,33.02,33.03,25650.0,19.729,19.7349,19.7051,19.7111,25650.0
2011-05-26 11:00:00,33.02,33.07,33.01,33.06,18150.0,19.7051,19.7349,19.6991,19.729,18150.0
2011-05-26 11:05:00,33.05,33.09,33.02,33.06,16200.0,19.723,19.7469,19.7051,19.729,16200.0
2011-05-26 11:10:00,33.06,33.07,33.03,33.05,62700.0,19.729,19.7349,19.7111,19.723,62700.0
2011-05-26 11:15:00,33.05,33.11,33.02,33.1,27000.0,19.723,19.7588,19.7051,19.7528,27000.0
2011-05-26 11:20:00,33.11,33.11,33.01,33.02,22350.0,19.7588,19.7588,19.6991,19.7051,22350.0
2011-05-26 11:25:00,33.02,33.04,33.01,33.01,40500.0,19.7051,19.717,19.6991,19.6991,40500.0
2011-05-26 11:30:00,33.01,33.12,33.01,33.07,40350.0,19.6991,19.7648,19.6991,19.7349,40350.0
2011-05-26 11:35:00,33.09,33.1,33.02,33.02,9900.0,19.7469,19.7528,19.7051,19.7051,9900.0
2011-05-26 11:40:00,33.03,33.13,33.03,33.13,13350.0,19.7111,19.7707,19.7111,19.7707,13350.0
2011-05-26 11:45:00,33.13,33.14,33.11,33.12,12750.0,19.7707,19.7767,19.7588,19.7648,12750.0
2011-05-26 11:50:00,33.12,33.19,33.12,33.16,11700.0,19.7648,19.8065,19.7648,19.7886,11700.0
2011-05-26 11:55:00,33.16,33.2,33.16,33.17,10800.0,19.7886,19.8125,19.7886,19.7946,10800.0
2011-05-26 12:00:00,33.17,33.17,33.11,33.11,10800.0,19.7946,19.7946,19.7588,19.7588,10800.0
2011-05-26 12:05:00,33.1,33.11,33.09,33.09,14850.0,19.7528,19.7588,19.7469,19.7469,14850.0
2011-05-26 12:10:00,33.09,33.15,33.08,33.1,35100.0,19.7469,19.7827,19.7409,19.7528,35100.0
2011-05-26 12:15:00,33.1,33.11,33.07,33.07,8850.0,19.7528,19.7588,19.7349,19.7349,8850.0
2011-05-26 12:20:00,33.07,33.13,33.07,33.09,14400.0,19.7349,19.7707,19.7349,19.7469,14400.0
2011-05-26 12:25:00,33.09,33.15,33.09,33.15,15150.0,19.7469,19.7827,19.7469,19.7827,15150.0
2011-05-26 12:30:00,33.14,33.15,33.11,33.11,16200.0,19.7767,19.7827,19.7588,19.7588,16200.0
2011-05-26 12:35:00,33.11,33.15,33.09,33.15,9900.0,19.7588,19.7827,19.7469,19.7827,9900.0
2011-05-26 12:40:00,33.13,33.23,33.13,33.19,13950.0,19.7707,19.8304,19.7707,19.8065,13950.0
2011-05-26 12:45:00,33.19,33.29,33.19,33.28,20550.0,19.8065,19.8662,19.8065,19.8602,20550.0
2011-05-26 12:50:00,33.28,33.33,33.27,33.29,9750.0,19.8602,19.8901,19.8543,19.8662,9750.0
2011-05-26 12:55:00,33.29,33.29,33.23,33.23,9450.0,19.8662,19.8662,19.8304,19.8304,9450.0
2011-05-26 13:00:00,33.24,33.27,33.24,33.26,14550.0,19.8364,19.8543,19.8364,19.8483,14550.0
2011-05-26 13:05:00,33.27,33.3,33.25,33.25,12300.0,19.8543,19.8722,19.8423,19.8423,12300.0
2011-05-26 13:10:00,33.26,33.27,33.23,33.25,8400.0,19.8483,19.8543,19.8304,19.8423,8400.0
2011-05-26 13:15:00,33.24,33.31,33.23,33.29,17550.0,19.8364,19.8781,19.8304,19.8662,17550.0
2011-05-26 13:20:00,33.27,33.3,33.25,33.3,25350.0,19.8543,19.8722,19.8423,19.8722,25350.0
2011-05-26 13:25:00,33.31,33.31,33.28,33.31,19050.0,19.8781,19.8781,19.8602,19.8781,19050.0
2011-05-26 13:30:00,33.3,33.37,33.29,33.37,13350.0,19.8722,19.914,19.8662,19.914,13350.0
2011-05-26 13:35:00,33.37,33.37,33.32,33.35,10800.0,19.914,19.914,19.8841,19.902,10800.0
2011-05-26 13:40:00,33.35,33.35,33.33,33.34,8400.0,19.902,19.902,19.8901,19.8961,8400.0
2011-05-26 13:45:00,33.33,33.34,33.27,33.28,14700.0,19.8901,19.8961,19.8543,19.8602,14700.0
2011-05-26 13:50:00,33.28,33.31,33.25,33.25,23100.0,19.8602,19.8781,19.8423,19.8423,23100.0
2011-05-26 13:55:00,33.26,33.26,33.24,33.26,14100.0,19.8483,19.8483,19.8364,19.8483,14100.0
2011-05-26 14:00:00,33.27,33.28,33.26,33.27,10200.0,19.8543,19.8602,19.8483,19.8543,10200.0
2011-05-26 14:05:00,33.26,33.28,33.26,33.26,9150.0,19.8483,19.8602,19.8483,19.8483,9150.0
2011-05-26 14:10:00,33.27,33.3,33.27,33.3,12750.0,19.8543,19.8722,19.8543,19.8722,12750.0
2011-05-26 14:15:00,33.31,33.32,33.29,33.29,19500.0,19.8781,19.8841,19.8662,19.8662,19500.0
2011-05-26 14:20:00,33.29,33.29,33.27,33.27,12150.0,19.8662,19.8662,19.8543,19.8543,12150.0
2011-05-26 14:25:00,33.27,33.33,33.27,33.31,17250.0,19.8543,19.8901,19.8543,19.8781,17250.0
2011-05-26 14:30:00,33.31,33.35,33.3,33.33,19800.0,19.8781,19.902,19.8722,19.8901,19800.0
2011-05-26 14:35:00,33.34,33.38,33.33,33.33,12300.0,19.8961,19.9199,19.8901,19.8901,12300.0
2011-05-26 14:40:00,33.33,33.34,33.31,33.33,8550.0,19.8901,19.8961,19.8781,19.8901,8550.0
2011-05-26 14:45:00,33.33,33.35,33.33,33.35,9150.0,19.8901,19.902,19.8901,19.902,9150.0
2011-05-26 14:50:00,33.35,33.36,33.3,33.32,8550.0,19.902,19.908,19.8722,19.8841,8550.0
2011-05-26 14:55:00,33.31,33.35,33.31,33.35,13650.0,19.8781,19.902,19.8781,19.902,13650.0
2011-05-26 15:00:00,33.35,33.37,33.35,33.37,9150.0,19.902,19.914,19.902,19.914,9150.0
2011-05-26 15:05:00,33.37,33.37,33.33,33.33,12150.0,19.914,19.914,19.8901,19.8901,12150.0
2011-05-26 15:10:00,33.33,33.33,33.29,33.3,15600.0,19.8901,19.8901,19.8662,19.8722,15600.0
2011-05-26 15:15:00,33.31,33.35,33.29,33.34,14700.0,19.8781,19.902,19.8662,19.8961,14700.0
2011-05-26 15:20:00,33.33,33.37,33.31,33.37,22350.0,19.8901,19.914,19.8781,19.914,22350.0
2011-05-26 15:25:00,33.37,33.4,33.36,33.4,14400.0,19.914,19.9319,19.908,19.9319,14400.0
2011-05-26 15:30:00,33.39,33.43,33.39,33.39,19500.0,19.9259,19.9498,19.9259,19.9259,19500.0
2011-05-26 15:35:00,33.41,33.43,33.37,33.43,31050.0,19.9378,19.9498,19.914,19.9498,31050.0
2011-05-26 15:40:00,33.42,33.43,33.37,33.37,34050.0,19.9438,19.9498,19.914,19.914,34050.0
2011-05-26 15:45:00,33.37,33.37,33.28,33.29,90750.0,19.914,19.914,19.8602,19.8662,90750.0
2011-05-26 15:50:00,33.28,33.3,33.27,33.27,143100.0,19.8602,19.8722,19.8543,19.8543,143100.0
2011-05-26 15:55:00,33.27,33.27,33.24,33.26,251400.0,19.8543,19.8543,19.8364,19.8483,251400.0
2011-05-27 09:30:00,33.27,33.33,33.23,33.24,89250.0,19.8543,19.8901,19.8304,19.8364,89250.0
2011-05-27 09:35:00,33.24,33.24,33.15,33.21,40350.0,19.8364,19.8364,19.7827,19.8185,40350.0
2011-05-27 09:40:00,33.21,33.23,33.16,33.19,29250.0,19.8185,19.8304,19.7886,19.8065,29250.0
2011-05-27 09:45:00,33.19,33.25,33.19,33.19,64950.0,19.8065,19.8423,19.8065,19.8065,64950.0
2011-05-27 09:50:00,33.18,33.21,33.13,33.14,37050.0,19.8006,19.8185,19.7707,19.7767,37050.0
2011-05-27 09:55:00,33.13,33.23,33.13,33.19,45000.0,19.7707,19.8304,19.7707,19.8065,45000.0
2011-05-27 10:00:00,33.19,33.19,33.07,33.09,55950.0,19.8065,19.8065,19.7349,19.7469,55950.0
2011-05-27 10:05:00,33.09,33.18,33.09,33.15,31950.0,19.7469,19.8006,19.7469,19.7827,31950.0
2011-05-27 10:10:00,33.15,33.17,33.1,33.15,17700.0,19.7827,19.7946,19.7528,19.7827,17700.0
2011-05-27 10:15:00,33.17,33.17,33.13,33.17,32550.0,19.7946,19.7946,19.7707,19.7946,32550.0
2011-05-27 10:20:00,33.17,33.17,33.15,33.15,18300.0,19.7946,19.7946,19.7827,19.7827,18300.0
2011-05-27 10:25:00,33.16,33.17,33.1,33.13,39750.0,19.7886,19.7946,19.7528,19.7707,39750.0
2011-05-27 10:30:00,33.13,33.13,33.09,33.12,23850.0,19.7707,19.7707,19.7469,19.7648,23850.0
2011-05-27 10:35:00,33.12,33.13,33.09,33.09,23850.0,19.7648,19.7707,19.7469,19.7469,23850.0
2011-05-27 10:40:00,33.08,33.13,33.08,33.12,19800.0,19.7409,19.7707,19.7409,19.7648,19800.0
2011-05-27 10:45:00,33.13,33.17,33.13,33.17,27300.0,19.7707,19.7946,19.7707,19.7946,27300.0
2011-05-27 10:50:00,33.17,33.17,33.13,33.14,32550.0,19.7946,19.7946,19.7707,19.7767,32550.0
2011-05-27 10:55:00,33.14,33.19,33.13,33.18,32850.0,19.7767,19.8065,19.7707,19.8006,32850.0
2011-05-27 11:00:00,33.18,33.23,33.18,33.23,26850.0,19.8006,19.8304,19.8006,19.8304,26850.0
2011-05-27 11:05:00,33.23,33.27,33.23,33.25,21300.0,19.8304,19.8543,19.8304,19.8423,21300.0
2011-05-27 11:10:00,33.26,33.27,33.24,33.27,12900.0,19.8483,19.8543,19.8364,19.8543,12900.0
2011-05-27 11:15:00,33.26,33.27,33.24,33.26,14700.0,19.8483,19.8543,19.8364,19.8483,14700.0
2011-05-27 11:20:00,33.27,33.3,33.27,33.29,11850.0,19.8543,19.8722,19.8543,19.8662,11850.0
2011-05-27 11:25:00,33.29,33.3,33.25,33.27,17400.0,19.8662,19.8722,19.8423,19.8543,17400.0
2011-05-27 11:30:00,33.25,33.25,33.21,33.24,8850.0,19.8423,19.8423,19.8185,19.8364,8850.0
2011-05-27 11:35:00,33.25,33.25,33.19,33.2,20250.0,19.8423,19.8423,19.8065,19.8125,20250.0
2011-05-27 11:40:00,33.21,33.21,33.18,33.19,11550.0,19.8185,19.8185,19.8006,19.8065,11550.0
2011-05-27 11:45:00,33.21,33.23,33.19,33.22,8250.0,19.8185,19.8304,19.8065,19.8244,8250.0
2011-05-27 11:50:00,33.23,33.24,33.22,33.24,7950.0,19.8304,19.8364,19.8244,19.8364,7950.0
2011-05-27 11:55:00,33.24,33.24,33.2,33.23,14250.0,19.8364,19.8364,19.8125,19.8304,14250.0
2011-05-27 12:00:00,33.23,33.25,33.13,33.13,22050.0,19.8304,19.8423,19.7707,19.7707,22050.0
2011-05-27 12:05:00,33.13,33.13,33.11,33.12,12750.0,19.7707,19.7707,19.7588,19.7648,12750.0
2011-05-27 12:10:00,33.12,33.15,33.12,33.12,13350.0,19.7648,19.7827,19.7648,19.7648,13350.0
2011-05-27 12:15:00,33.13,33.21,33.12,33.2,20700.0,19.7707,19.8185,19.7648,19.8125,20700.0
2011-05-27 12:20:00,33.19,33.22,33.19,33.2,4950.0,19.8065,19.8244,19.8065,19.8125,4950.0
2011-05-27 12:25:00,33.19,33.19,33.16,33.16,11250.0,19.8065,19.8065,19.7886,19.7886,11250.0
2011-05-27 12:30:00,33.17,33.18,33.17,33.17,6000.0,19.7946,19.8006,19.7946,19.7946,6000.0
2011-05-27 12:35:00,33.17,33.19,33.16,33.18,7350.0,19.7946,19.8065,19.7886,19.8006,7350.0
2011-05-27 12:40:00,33.18,33.18,33.16,33.17,7650.0,19.8006,19.8006,19.7886,19.7946,7650.0
2011-05-27 12:45:00,33.17,33.17,33.16,33.16,5550.0,19.7946,19.7946,19.7886,19.7886,5550.0
2011-05-27 12:50:00,33.17,33.17,33.12,33.13,17100.0,19.7946,19.7946,19.7648,19.7707,17100.0
2011-05-27 12:55:00,33.13,33.15,33.12,33.13,8100.0,19.7707,19.7827,19.7648,19.7707,8100.0
2011-05-27 13:00:00,33.13,33.15,33.13,33.14,8850.0,19.7707,19.7827,19.7707,19.7767,8850.0
2011-05-27 13:05:00,33.15,33.15,33.13,33.13,12000.0,19.7827,19.7827,19.7707,19.7707,12000.0
2011-05-27 13:10:00,33.13,33.13,33.09,33.09,16650.0,19.7707,19.7707,19.7469,19.7469,16650.0
2011-05-27 13:15:00,33.09,33.11,33.08,33.09,8550.0,19.7469,19.7588,19.7409,19.7469,8550.0
2011-05-27 13:20:00,33.09,33.14,33.09,33.14,20550.0,19.7469,19.7767,19.7469,19.7767,20550.0
2011-05-27 13:25:00,33.14,33.15,33.11,33.13,13950.0,19.7767,19.7827,19.7588,19.7707,13950.0
2011-05-27 13:30:00,33.14,33.15,33.12,33.12,8400.0,19.7767,19.7827,19.7648,19.7648,8400.0
2011-05-27 13:35:00,33.12,33.15,33.11,33.15,17400.0,19.7648,19.7827,19.7588,19.7827,17400.0
2011-05-27 13:40:00,33.14,33.15,33.12,33.13,7050.0,19.7767,19.7827,19.7648,19.7707,7050.0
2011-05-27 13:45:00,33.13,33.15,33.12,33.15,10350.0,19.7707,19.7827,19.7648,19.7827,10350.0
2011-05-27 13:50:00,33.15,33.15,33.13,33.14,8250.0,19.7827,19.7827,19.7707,19.7767,8250.0
2011-05-27 13:55:00,33.14,33.15,33.11,33.12,11550.0,19.7767,19.7827,19.7588,19.7648,11550.0
2011-05-27 14:00:00,33.12,33.15,33.07,33.07,25500.0,19.7648,19.7827,19.7349,19.7349,25500.0
2011-05-27 14:05:00,33.07,33.11,33.06,33.11,13200.0,19.7349,19.7588,19.729,19.7588,13200.0
2011-05-27 14:10:00,33.11,33.13,33.1,33.11,7050.0,19.7588,19.7707,19.7528,19.7588,7050.0
2011-05-27 14:15:00,33.12,33.13,33.12,33.12,4050.0,19.7648,19.7707,19.7648,19.7648,4050.0
2011-05-27 14:20:00,33.12,33.12,33.11,33.12,6750.0,19.7648,19.7648,19.7588,19.7648,6750.0
2011-05-27 14:25:00,33.12,33.13,33.1,33.11,8550.0,19.7648,19.7707,19.7528,19.7588,8550.0
2011-05-27 14:30:00,33.12,33.13,33.1,33.1,7800.0,19.7648,19.7707,19.7528,19.7528,7800.0
2011-05-27 14:35:00,33.1,33.14,33.09,33.13,10800.0,19.7528,19.7767,19.7469,19.7707,10800.0
2011-05-27 14:40:00,33.13,33.14,33.05,33.05,14700.0,19.7707,19.7767,19.723,19.723,14700.0
2011-05-27 14:45:00,33.06,33.1,33.05,33.06,35250.0,19.729,19.7528,19.723,19.729,35250.0
2011-05-27 14:50:00,33.06,33.06,33.03,33.03,16050.0,19.729,19.729,19.7111,19.7111,16050.0
2011-05-27 14:55:00,33.03,33.03,33.0,33.02,28050.0,19.7111,19.7111,19.6932,19.7051,28050.0
2011-05-27 15:00:00,33.02,33.02,32.99,33.01,50700.0,19.7051,19.7051,19.6872,19.6991,50700.0
2011-05-27 15:05:00,33.01,33.02,32.99,33.02,25050.0,19.6991,19.7051,19.6872,19.7051,25050.0
2011-05-27 15:10:00,33.03,33.06,33.03,33.05,20250.0,19.7111,19.729,19.7111,19.723,20250.0
2011-05-27 15:15:00,33.05,33.05,33.03,33.03,23700.0,19.723,19.723,19.7111,19.7111,23700.0
2011-05-27 15:20:00,33.03,33.03,33.01,33.03,24150.0,19.7111,19.7111,19.6991,19.7111,24150.0
2011-05-27 15:25:00,33.03,33.04,33.02,33.03,52800.0,19.7111,19.717,19.7051,19.7111,52800.0
2011-05-27 15:30:00,33.03,33.04,33.02,33.03,91350.0,19.7111,19.717,19.7051,19.7111,91350.0
2011-05-27 15:35:00,33.03,33.04,33.01,33.02,67350.0,19.7111,19.717,19.6991,19.7051,67350.0
2011-05-27 15:40:00,33.02,33.04,33.01,33.03,52800.0,19.7051,19.717,19.6991,19.7111,52800.0
2011-05-27 15:45:00,33.03,33.05,33.02,33.03,57750.0,19.7111,19.723,19.7051,19.7111,57750.0
2011-05-27 15:50:00,33.03,33.03,32.98,32.99,72750.0,19.7111,19.7111,19.6812,19.6872,72750.0
2011-05-27 15:55:00,32.99,33.02,32.96,32.97,269250.0,19.6872,19.7051,19.6693,19.6752,269250.0
2011-05-31 09:30:00,33.33,33.43,33.22,33.22,105900.0,19.8901,19.9498,19.8244,19.8244,105900.0
2011-05-31 09:35:00,33.24,33.31,33.19,33.3,33750.0,19.8364,19.8781,19.8065,19.8722,33750.0
2011-05-31 09:40:00,33.3,33.31,33.2,33.25,42000.0,19.8722,19.8781,19.8125,19.8423,42000.0
2011-05-31 09:45:00,33.25,33.27,33.15,33.15,27600.0,19.8423,19.8543,19.7827,19.7827,27600.0
2011-05-31 09:50:00,33.14,33.26,33.13,33.19,34950.0,19.7767,19.8483,19.7707,19.8065,34950.0
2011-05-31 09:55:00,33.19,33.21,33.17,33.2,47100.0,19.8065,19.8185,19.7946,19.8125,47100.0
2011-05-31 10:00:00,33.2,33.22,33.13,33.13,87600.0,19.8125,19.8244,19.7707,19.7707,87600.0
2011-05-31 10:05:00,33.14,33.18,33.14,33.17,31950.0,19.7767,19.8006,19.7767,19.7946,31950.0
2011-05-31 10:10:00,33.17,33.22,33.17,33.17,26100.0,19.7946,19.8244,19.7946,19.7946,26100.0
2011-05-31 10:15:00,33.17,33.19,33.09,33.11,30000.0,19.7946,19.8065,19.7469,19.7588,30000.0
2011-05-31 10:20:00,33.13,33.13,33.05,33.1,30300.0,19.7707,19.7707,19.723,19.7528,30300.0
2011-05-31 10:25:00,33.1,33.13,33.06,33.11,12900.0,19.7528,19.7707,19.729,19.7588,12900.0
2011-05-31 10:30:00,33.11,33.12,33.05,33.08,16200.0,19.7588,19.7648,19.723,19.7409,16200.0
2011-05-31 10:35:00,33.08,33.09,33.01,33.03,23850.0,19.7409,19.7469,19.6991,19.7111,23850.0
2011-05-31 10:40:00,33.03,33.09,33.03,33.08,22800.0,19.7111,19.7469,19.7111,19.7409,22800.0
2011-05-31 10:45:00,33.08,33.12,33.07,33.08,26550.0,19.7409,19.7648,19.7349,19.7409,26550.0
2011-05-31 10:50:00,33.07,33.12,33.06,33.11,13950.0,19.7349,19.7648,19.729,19.7588,13950.0
2011-05-31 10:55:00,33.11,33.11,33.09,33.11,18000.0,19.7588,19.7588,19.7469,19.7588,18000.0
2011-05-31 11:00:00,33.1,33.13,33.08,33.12,25350.0,19.7528,19.7707,19.7409,19.7648,25350.0
2011-05-31 11:05:00,33.13,33.13,33.1,33.11,15000.0,19.7707,19.7707,19.7528,19.7588,15000.0
2011-05-31 11:10:00,33.11,33.14,33.1,33.11,19200.0,19.7588,19.7767,19.7528,19.7588,19200.0
2011-05-31 11:15:00,33.11,33.15,33.1,33.15,14250.0,19.7588,19.7827,19.7528,19.7827,14250.0
2011-05-31 11:20:00,33.15,33.17,33.14,33.16,12000.0,19.7827,19.7946,19.7767,19.7886,12000.0
2011-05-31 11:25:00,33.16,33.17,33.11,33.17,13650.0,19.7886,19.7946,19.7588,19.7946,13650.0
2011-05-31 11:30:00,33.16,33.21,33.15,33.2,18300.0,19.7886,19.8185,19.7827,19.8125,18300.0
2011-05-31 11:35:00,33.2,33.21,33.16,33.16,9150.0,19.8125,19.8185,19.7886,19.7886,9150.0
2011-05-31 11:40:00,33.15,33.17,33.13,33.14,8700.0,19.7827,19.7946,19.7707,19.7767,8700.0
2011-05-31 11:45:00,33.13,33.17,33.13,33.15,16800.0,19.7707,19.7946,19.7707,19.7827,16800.0
2011-05-31 11:50:00,33.16,33.16,33.14,33.15,11550.0,19.7886,19.7886,19.7767,19.7827,11550.0
2011-05-31 11:55:00,33.15,33.16,33.07,33.09,16350.0,19.7827,19.7886,19.7349,19.7469,16350.0
2011-05-31 12:00:00,33.09,33.09,33.03,33.05,11550.0,19.7469,19.7469,19.7111,19.723,11550.0
2011-05-31 12:05:00,33.04,33.12,33.04,33.11,14250.0,19.717,19.7648,19.717,19.7588,14250.0
2011-05-31 12:10:00,33.11,33.11,33.07,33.09,16050.0,19.7588,19.7588,19.7349,19.7469,16050.0
2011-05-31 12:15:00,33.08,33.08,33.0,33.05,12600.0,19.7409,19.7409,19.6932,19.723,12600.0
2011-05-31 12:20:00,33.05,33.1,33.04,33.07,12450.0,19.723,19.7528,19.717,19.7349,12450.0
2011-05-31 12:25:00,33.07,33.09,33.06,33.08,6000.0,19.7349,19.7469,19.729,19.7409,6000.0
2011-05-31 12:30:00,33.07,33.08,33.01,33.01,16200.0,19.7349,19.7409,19.6991,19.6991,16200.0
2011-05-31 12:35:00,33.02,33.07,33.01,33.05,13200.0,19.7051,19.7349,19.6991,19.723,13200.0
2011-05-31 12:40:00,33.06,33.09,33.04,33.07,12450.0,19.729,19.7469,19.717,19.7349,12450.0
2011-05-31 12:45:00,33.07,33.09,33.05,33.05,12600.0,19.7349,19.7469,19.723,19.723,12600.0
2011-05-31 12:50:00,33.05,33.07,33.02,33.03,8400.0,19.723,19.7349,19.7051,19.7111,8400.0
2011-05-31 12:55:00,33.04,33.05,33.03,33.03,7350.0,19.717,19.723,19.7111,19.7111,7350.0
2011-05-31 13:00:00,33.04,33.08,33.03,33.05,11400.0,19.717,19.7409,19.7111,19.723,11400.0
2011-05-31 13:05:00,33.05,33.07,33.04,33.07,7650.0,19.723,19.7349,19.717,19.7349,7650.0
2011-05-31 13:10:00,33.09,33.09,33.06,33.08,9750.0,19.7469,19.7469,19.729,19.7409,9750.0
2011-05-31 13:15:00,33.07,33.1,33.04,33.1,8850.0,19.7349,19.7528,19.717,19.7528,8850.0
2011-05-31 13:20:00,33.09,33.11,33.07,33.09,16950.0,19.7469,19.7588,19.7349,19.7469,16950.0
2011-05-31 13:25:00,33.08,33.08,33.04,33.04,8400.0,19.7409,19.7409,19.717,19.717,8400.0
2011-05-31 13:30:00,33.05,33.07,33.03,33.07,9300.0,19.723,19.7349,19.7111,19.7349,9300.0
2011-05-31 13:35:00,33.07,33.09,33.06,33.07,17400.0,19.7349,19.7469,19.729,19.7349,17400.0
2011-05-31 13:40:00,33.06,33.11,33.05,33.11,10650.0,19.729,19.7588,19.723,19.7588,10650.0
2011-05-31 13:45:00,33.11,33.16,33.11,33.13,11550.0,19.7588,19.7886,19.7588,19.7707,11550.0
2011-05-31 13:50:00,33.14,33.2,33.14,33.17,16200.0,19.7767,19.8125,19.7767,19.7946,16200.0
2011-05-31 13:55:00,33.16,33.16,33.11,33.13,18900.0,19.7886,19.7886,19.7588,19.7707,18900.0
2011-05-31 14:00:00,33.13,33.16,33.13,33.16,10800.0,19.7707,19.7886,19.7707,19.7886,10800.0
2011-05-31 14:05:00,33.17,33.19,33.15,33.19,19800.0,19.7946,19.8065,19.7827,19.8065,19800.0
2011-05-31 14:10:00,33.2,33.21,33.18,33.19,15000.0,19.8125,19.8185,19.8006,19.8065,15000.0
2011-05-31 14:15:00,33.19,33.19,33.16,33.17,12600.0,19.8065,19.8065,19.7886,19.7946,12600.0
2011-05-31 14:20:00,33.17,33.19,33.15,33.17,10800.0,19.7946,19.8065,19.7827,19.7946,10800.0
2011-05-31 14:25:00,33.19,33.19,33.17,33.18,6600.0,19.8065,19.8065,19.7946,19.8006,6600.0
2011-05-31 14:30:00,33.19,33.19,33.13,33.13,14850.0,19.8065,19.8065,19.7707,19.7707,14850.0
2011-05-31 14:35:00,33.13,33.14,33.12,33.14,7800.0,19.7707,19.7767,19.7648,19.7767,7800.0
2011-05-31 14:40:00,33.14,33.17,33.13,33.17,28350.0,19.7767,19.7946,19.7707,19.7946,28350.0
2011-05-31 14:45:00,33.16,33.21,33.15,33.18,38550.0,19.7886,19.8185,19.7827,19.8006,38550.0
2011-05-31 14:50:00,33.18,33.22,33.17,33.2,19050.0,19.8006,19.8244,19.7946,19.8125,19050.0
2011-05-31 14:55:00,33.21,33.23,33.2,33.21,18600.0,19.8185,19.8304,19.8125,19.8185,18600.0
2011-05-31 15:00:00,33.21,33.22,33.17,33.17,25350.0,19.8185,19.8244,19.7946,19.7946,25350.0
2011-05-31 15:05:00,33.17,33.19,33.16,33.17,18150.0,19.7946,19.8065,19.7886,19.7946,18150.0
2011-05-31 15:10:00,33.18,33.21,33.17,33.21,38850.0,19.8006,19.8185,19.7946,19.8185,38850.0
2011-05-31 15:15:00,33.2,33.22,33.17,33.22,30000.0,19.8125,19.8244,19.7946,19.8244,30000.0
2011-05-31 15:20:00,33.23,33.23,33.19,33.23,46200.0,19.8304,19.8304,19.8065,19.8304,46200.0
2011-05-31 15:25:00,33.23,33.24,33.2,33.2,37650.0,19.8304,19.8364,19.8125,19.8125,37650.0
2011-05-31 15:30:00,33.2,33.21,33.17,33.19,40350.0,19.8125,19.8185,19.7946,19.8065,40350.0
2011-05-31 15:35:00,33.19,33.2,33.19,33.19,22650.0,19.8065,19.8125,19.8065,19.8065,22650.0
2011-05-31 15:40:00,33.19,33.27,33.18,33.25,67500.0,19.8065,19.8543,19.8006,19.8423,67500.0
2011-05-31 15:45:00,33.25,33.28,33.23,33.25,99600.0,19.8423,19.8602,19.8304,19.8423,99600.0
2011-05-31 15:50:00,33.26,33.28,33.24,33.27,151050.0,19.8483,19.8602,19.8364,19.8543,151050.0
2011-05-31 15:55:00,33.27,33.33,33.27,33.33,197850.0,19.8543,19.8901,19.8543,19.8901,197850.0
2011-06-01 09:30:00,33.31,33.31,33.15,33.19,57600.0,19.8781,19.8781,19.7827,19.8065,57600.0
2011-06-01 09:35:00,33.17,33.27,33.12,33.22,28950.0,19.7946,19.8543,19.7648,19.8244,28950.0
2011-06-01 09:40:00,33.23,33.35,33.21,33.23,33300.0,19.8304,19.902,19.8185,19.8304,33300.0
2011-06-01 09:45:00,33.23,33.26,33.13,33.13,24900.0,19.8304,19.8483,19.7707,19.7707,24900.0
2011-06-01 09:50:00,33.13,33.15,33.03,33.07,25950.0,19.7707,19.7827,19.7111,19.7349,25950.0
2011-06-01 09:55:00,33.06,33.07,33.03,33.06,31650.0,19.729,19.7349,19.7111,19.729,31650.0
2011-06-01 10:00:00,33.07,33.07,32.94,33.03,84600.0,19.7349,19.7349,19.6573,19.7111,84600.0
2011-06-01 10:05:00,33.01,33.06,32.98,32.98,26550.0,19.6991,19.729,19.6812,19.6812,26550.0
2011-06-01 10:10:00,32.96,32.97,32.89,32.91,38850.0,19.6693,19.6752,19.6275,19.6394,38850.0
2011-06-01 10:15:00,32.91,32.94,32.87,32.93,27450.0,19.6394,19.6573,19.6156,19.6514,27450.0
2011-06-01 10:20:00,32.93,33.02,32.9,33.02,31350.0,19.6514,19.7051,19.6335,19.7051,31350.0
2011-06-01 10:25:00,33.01,33.03,32.96,32.97,37950.0,19.6991,19.7111,19.6693,19.6752,37950.0
2011-06-01 10:30:00,32.97,33.0,32.91,32.92,43200.0,19.6752,19.6932,19.6394,19.6454,43200.0
2011-06-01 10:35:00,32.91,32.97,32.87,32.87,35400.0,19.6394,19.6752,19.6156,19.6156,35400.0
2011-06-01 10:40:00,32.86,32.86,32.77,32.81,36750.0,19.6096,19.6096,19.5559,19.5798,36750.0
2011-06-01 10:45:00,32.81,32.83,32.69,32.69,52650.0,19.5798,19.5917,19.5082,19.5082,52650.0
2011-06-01 10:50:00,32.69,32.71,32.64,32.65,82950.0,19.5082,19.5201,19.4783,19.4843,82950.0
2011-06-01 10:55:00,32.65,32.67,32.61,32.67,60900.0,19.4843,19.4962,19.4604,19.4962,60900.0
2011-06-01 11:00:00,32.67,32.69,32.65,32.68,27000.0,19.4962,19.5082,19.4843,19.5022,27000.0
2011-06-01 11:05:00,32.69,32.7,32.64,32.67,18600.0,19.5082,19.5141,19.4783,19.4962,18600.0
2011-06-01 11:10:00,32.67,32.67,32.59,32.59,15000.0,19.4962,19.4962,19.4485,19.4485,15000.0
2011-06-01 11:15:00,32.6,32.61,32.55,32.57,23250.0,19.4544,19.4604,19.4246,19.4365,23250.0
2011-06-01 11:20:00,32.58,32.61,32.55,32.59,60750.0,19.4425,19.4604,19.4246,19.4485,60750.0
2011-06-01 11:25:00,32.6,32.64,32.55,32.63,81900.0,19.4544,19.4783,19.4246,19.4724,81900.0
2011-06-01 11:30:00,32.64,32.65,32.55,32.57,41250.0,19.4783,19.4843,19.4246,19.4365,41250.0
2011-06-01 11:35:00,32.56,32.57,32.53,32.53,24900.0,19.4306,19.4365,19.4127,19.4127,24900.0
2011-06-01 11:40:00,32.53,32.54,32.51,32.51,48150.0,19.4127,19.4186,19.4007,19.4007,48150.0
2011-06-01 11:45:00,32.52,32.53,32.43,32.45,90150.0,19.4067,19.4127,19.353,19.3649,90150.0
2011-06-01 11:50:00,32.45,32.45,32.41,32.42,34650.0,19.3649,19.3649,19.3411,19.347,34650.0
2011-06-01 11:55:00,32.41,32.43,32.41,32.41,28800.0,19.3411,19.353,19.3411,19.3411,28800.0
2011-06-01 12:00:00,32.41,32.46,32.41,32.45,40200.0,19.3411,19.3709,19.3411,19.3649,40200.0
2011-06-01 12:05:00,32.44,32.46,32.38,32.41,59850.0,19.359,19.3709,19.3232,19.3411,59850.0
2011-06-01 12:10:00,32.4,32.4,32.34,32.35,45450.0,19.3351,19.3351,19.2993,19.3053,45450.0
2011-06-01 12:15:00,32.34,32.36,32.29,32.31,47850.0,19.2993,19.3112,19.2695,19.2814,47850.0
2011-06-01 12:20:00,32.31,32.36,32.27,32.35,51300.0,19.2814,19.3112,19.2575,19.3053,51300.0
2011-06-01 12:25:00,32.35,32.37,32.31,32.32,29100.0,19.3053,19.3172,19.2814,19.2874,29100.0
2011-06-01 12:30:00,32.33,32.37,32.31,32.35,34050.0,19.2933,19.3172,19.2814,19.3053,34050.0
2011-06-01 12:35:00,32.35,32.39,32.34,32.36,25800.0,19.3053,19.3291,19.2993,19.3112,25800.0
2011-06-01 12:40:00,32.36,32.36,32.32,32.34,42600.0,19.3112,19.3112,19.2874,19.2993,42600.0
2011-06-01 12:45:00,32.33,32.36,32.32,32.36,25650.0,19.2933,19.3112,19.2874,19.3112,25650.0
2011-06-01 12:50:00,32.37,32.37,32.31,32.32,36300.0,19.3172,19.3172,19.2814,19.2874,36300.0
2011-06-01 12:55:00,32.32,32.32,32.27,32.28,32700.0,19.2874,19.2874,19.2575,19.2635,32700.0
2011-06-01 13:00:00,32.29,32.33,32.28,32.32,33750.0,19.2695,19.2933,19.2635,19.2874,33750.0
2011-06-01 13:05:00,32.32,32.32,32.22,32.22,71100.0,19.2874,19.2874,19.2277,19.2277,71100.0
2011-06-01 13:10:00,32.22,32.22,32.07,32.07,104400.0,19.2277,19.2277,19.1382,19.1382,104400.0
2011-06-01 13:15:00,32.08,32.17,32.07,32.15,35250.0,19.1441,19.1978,19.1382,19.1859,35250.0
2011-06-01 13:20:00,32.15,32.15,32.07,32.07,56850.0,19.1859,19.1859,19.1382,19.1382,56850.0
2011-06-01 13:25:00,32.08,32.09,31.98,32.03,81600.0,19.1441,19.1501,19.0845,19.1143,81600.0
2011-06-01 13:30:00,32.03,32.05,31.99,32.02,55950.0,19.1143,19.1262,19.0904,19.1083,55950.0
2011-06-01 13:35:00,32.01,32.04,31.99,32.02,46950.0,19.1024,19.1203,19.0904,19.1083,46950.0
2011-06-01 13:40:00,32.03,32.07,32.01,32.07,37200.0,19.1143,19.1382,19.1024,19.1382,37200.0
2011-06-01 13:45:00,32.07,32.07,32.01,32.04,51000.0,19.1382,19.1382,19.1024,19.1203,51000.0
2011-06-01 13:50:00,32.05,32.06,32.0,32.0,22200.0,19.1262,19.1322,19.0964,19.0964,22200.0
2011-06-01 13:55:00,32.01,32.09,32.0,32.07,48300.0,19.1024,19.1501,19.0964,19.1382,48300.0
2011-06-01 14:00:00,32.07,32.08,32.03,32.05,40350.0,19.1382,19.1441,19.1143,19.1262,40350.0
2011-06-01 14:05:00,32.05,32.06,32.02,32.05,56700.0,19.1262,19.1322,19.1083,19.1262,56700.0
2011-06-01 14:10:00,32.05,32.06,32.0,32.03,31500.0,19.1262,19.1322,19.0964,19.1143,31500.0
2011-06-01 14:15:00,32.03,32.07,32.01,32.07,42900.0,19.1143,19.1382,19.1024,19.1382,42900.0
2011-06-01 14:20:00,32.06,32.07,31.99,32.0,54450.0,19.1322,19.1382,19.0904,19.0964,54450.0
2011-06-01 14:25:00,32.0,32.0,31.96,31.96,40650.0,19.0964,19.0964,19.0725,19.0725,40650.0
2011-06-01 14:30:00,31.96,31.96,31.9,31.94,87150.0,19.0725,19.0725,19.0367,19.0606,87150.0
2011-06-01 14:35:00,31.93,31.95,31.91,31.94,28800.0,19.0546,19.0666,19.0427,19.0606,28800.0
2011-06-01 14:40:00,31.95,31.95,31.91,31.94,54750.0,19.0666,19.0666,19.0427,19.0606,54750.0
2011-06-01 14:45:00,31.94,31.98,31.92,31.96,56250.0,19.0606,19.0845,19.0486,19.0725,56250.0
2011-06-01 14:50:00,31.95,31.99,31.93,31.99,32400.0,19.0666,19.0904,19.0546,19.0904,32400.0
2011-06-01 14:55:00,31.99,31.99,31.93,31.96,67050.0,19.0904,19.0904,19.0546,19.0725,67050.0
2011-06-01 15:00:00,31.96,32.01,31.93,31.98,69150.0,19.0725,19.1024,19.0546,19.0845,69150.0
2011-06-01 15:05:00,31.99,32.01,31.97,31.97,53100.0,19.0904,19.1024,19.0785,19.0785,53100.0
2011-06-01 15:10:00,31.97,31.99,31.92,31.93,68400.0,19.0785,19.0904,19.0486,19.0546,68400.0
2011-06-01 15:15:00,31.93,31.96,31.92,31.95,60750.0,19.0546,19.0725,19.0486,19.0666,60750.0
2011-06-01 15:20:00,31.95,31.95,31.91,31.93,78900.0,19.0666,19.0666,19.0427,19.0546,78900.0
2011-06-01 15:25:00,31.93,31.97,31.91,31.93,66150.0,19.0546,19.0785,19.0427,19.0546,66150.0
2011-06-01 15:30:00,31.93,31.95,31.92,31.93,59700.0,19.0546,19.0666,19.0486,19.0546,59700.0
2011-06-01 15:35:00,31.92,31.93,31.89,31.89,54000.0,19.0486,19.0546,19.0307,19.0307,54000.0
2011-06-01 15:40:00,31.89,31.9,31.79,31.79,123300.0,19.0307,19.0367,18.9711,18.9711,123300.0
2011-06-01 15:45:00,31.79,31.82,31.73,31.75,172350.0,18.9711,18.989,18.9353,18.9472,172350.0
2011-06-01 15:50:00,31.75,31.79,31.73,31.78,283950.0,18.9472,18.9711,18.9353,18.9651,283950.0
2011-06-01 15:55:00,31.78,31.81,31.75,31.75,327450.0,18.9651,18.983,18.9472,18.9472,327450.0
2011-06-02 09:30:00,31.81,31.9,31.77,31.88,92100.0,18.983,19.0367,18.9591,19.0248,92100.0
2011-06-02 09:35:00,31.9,31.99,31.79,31.81,117600.0,19.0367,19.0904,18.9711,18.983,117600.0
2011-06-02 09:40:00,31.83,31.83,31.69,31.72,60450.0,18.9949,18.9949,18.9114,18.9293,60450.0
2011-06-02 09:45:00,31.72,31.9,31.71,31.86,51900.0,18.9293,19.0367,18.9233,19.0128,51900.0
2011-06-02 09:50:00,31.87,32.07,31.87,32.02,38250.0,19.0188,19.1382,19.0188,19.1083,38250.0
2011-06-02 09:55:00,32.01,32.09,31.99,32.08,23400.0,19.1024,19.1501,19.0904,19.1441,23400.0
2011-06-02 10:00:00,32.06,32.21,32.06,32.21,48450.0,19.1322,19.2217,19.1322,19.2217,48450.0
2011-06-02 10:05:00,32.2,32.21,32.12,32.14,40650.0,19.2157,19.2217,19.168,19.1799,40650.0
2011-06-02 10:10:00,32.14,32.19,32.08,32.11,42750.0,19.1799,19.2098,19.1441,19.162,42750.0
2011-06-02 10:15:00,32.11,32.11,31.97,31.99,66000.0,19.162,19.162,19.0785,19.0904,66000.0
2011-06-02 10:20:00,31.99,31.99,31.91,31.95,40200.0,19.0904,19.0904,19.0427,19.0666,40200.0
2011-06-02 10:25:00,31.95,32.01,31.92,32.01,43500.0,19.0666,19.1024,19.0486,19.1024,43500.0
2011-06-02 10:30:00,32.03,32.07,31.97,32.05,35550.0,19.1143,19.1382,19.0785,19.1262,35550.0
2011-06-02 10:35:00,32.05,32.05,31.95,31.97,35850.0,19.1262,19.1262,19.0666,19.0785,35850.0
2011-06-02 10:40:00,31.97,32.0,31.9,31.91,32250.0,19.0785,19.0964,19.0367,19.0427,32250.0
2011-06-02 10:45:00,31.93,31.98,31.91,31.92,29400.0,19.0546,19.0845,19.0427,19.0486,29400.0
2011-06-02 10:50:00,31.92,31.93,31.87,31.9,27000.0,19.0486,19.0546,19.0188,19.0367,27000.0
2011-06-02 10:55:00,31.91,31.91,31.81,31.84,51900.0,19.0427,19.0427,18.983,19.0009,51900.0
2011-06-02 11:00:00,31.83,31.89,31.83,31.87,39900.0,18.9949,19.0307,18.9949,19.0188,39900.0
2011-06-02 11:05:00,31.87,31.87,31.74,31.77,29850.0,19.0188,19.0188,18.9412,18.9591,29850.0
2011-06-02 11:10:00,31.77,31.79,31.73,31.79,93300.0,18.9591,18.9711,18.9353,18.9711,93300.0
2011-06-02 11:15:00,31.8,31.81,31.76,31.77,32400.0,18.977,18.983,18.9532,18.9591,32400.0
2011-06-02 11:20:00,31.77,31.79,31.69,31.72,33900.0,18.9591,18.9711,18.9114,18.9293,33900.0
2011-06-02 11:25:00,31.72,31.73,31.61,31.64,28350.0,18.9293,18.9353,18.8637,18.8816,28350.0
2011-06-02 11:30:00,31.65,31.67,31.58,31.62,133200.0,18.8875,18.8995,18.8458,18.8696,133200.0
2011-06-02 11:35:00,31.63,31.67,31.59,31.61,27900.0,18.8756,18.8995,18.8517,18.8637,27900.0
2011-06-02 11:40:00,31.6,31.6,31.54,31.55,51150.0,18.8577,18.8577,18.8219,18.8278,51150.0
2011-06-02 11:45:00,31.56,31.57,31.46,31.5,90750.0,18.8338,18.8398,18.7741,18.798,90750.0
2011-06-02 11:50:00,31.49,31.53,31.46,31.52,56550.0,18.792,18.8159,18.7741,18.8099,56550.0
2011-06-02 11:55:00,31.52,31.57,31.52,31.53,58500.0,18.8099,18.8398,18.8099,18.8159,58500.0
2011-06-02 12:00:00,31.54,31.57,31.52,31.52,35250.0,18.8219,18.8398,18.8099,18.8099,35250.0
2011-06-02 12:05:00,31.52,31.53,31.46,31.51,51600.0,18.8099,18.8159,18.7741,18.804,51600.0
2011-06-02 12:10:00,31.52,31.55,31.51,31.53,36300.0,18.8099,18.8278,18.804,18.8159,36300.0
2011-06-02 12:15:00,31.54,31.57,31.53,31.57,78600.0,18.8219,18.8398,18.8159,18.8398,78600.0
2011-06-02 12:20:00,31.56,31.67,31.55,31.67,61950.0,18.8338,18.8995,18.8278,18.8995,61950.0
2011-06-02 12:25:00,31.67,31.69,31.61,31.65,109800.0,18.8995,18.9114,18.8637,18.8875,109800.0
2011-06-02 12:30:00,31.65,31.68,31.63,31.67,23400.0,18.8875,18.9054,18.8756,18.8995,23400.0
2011-06-02 12:35:00,31.66,31.7,31.65,31.7,36300.0,18.8935,18.9174,18.8875,18.9174,36300.0
2011-06-02 12:40:00,31.71,31.8,31.68,31.79,47850.0,18.9233,18.977,18.9054,18.9711,47850.0
2011-06-02 12:45:00,31.79,31.81,31.74,31.75,27750.0,18.9711,18.983,18.9412,18.9472,27750.0
2011-06-02 12:50:00,31.77,31.87,31.77,31.85,25500.0,18.9591,19.0188,18.9591,19.0069,25500.0
2011-06-02 12:55:00,31.83,31.85,31.81,31.83,19800.0,18.9949,19.0069,18.983,18.9949,19800.0
2011-06-02 13:00:00,31.83,31.89,31.82,31.86,31800.0,18.9949,19.0307,18.989,19.0128,31800.0
2011-06-02 13:05:00,31.86,31.91,31.84,31.85,34500.0,19.0128,19.0427,19.0009,19.0069,34500.0
2011-06-02 13:10:00,31.84,31.85,31.74,31.78,32250.0,19.0009,19.0069,18.9412,18.9651,32250.0
2011-06-02 13:15:00,31.77,31.81,31.75,31.8,20850.0,18.9591,18.983,18.9472,18.977,20850.0
2011-06-02 13:20:00,31.79,31.79,31.73,31.74,20400.0,18.9711,18.9711,18.9353,18.9412,20400.0
2011-06-02 13:25:00,31.74,31.82,31.74,31.81,30150.0,18.9412,18.989,18.9412,18.983,30150.0
2011-06-02 13:30:00,31.8,31.8,31.73,31.76,59400.0,18.977,18.977,18.9353,18.9532,59400.0
2011-06-02 13:35:00,31.76,31.76,31.71,31.71,32700.0,18.9532,18.9532,18.9233,18.9233,32700.0
2011-06-02 13:40:00,31.72,31.77,31.71,31.75,27750.0,18.9293,18.9591,18.9233,18.9472,27750.0
2011-06-02 13:45:00,31.74,31.78,31.73,31.73,28050.0,18.9412,18.9651,18.9353,18.9353,28050.0
2011-06-02 13:50:00,31.73,31.79,31.71,31.79,38400.0,18.9353,18.9711,18.9233,18.9711,38400.0
2011-06-02 13:55:00,31.79,31.89,31.79,31.85,37500.0,18.9711,19.0307,18.9711,19.0069,37500.0
2011-06-02 14:00:00,31.85,31.88,31.83,31.84,30150.0,19.0069,19.0248,18.9949,19.0009,30150.0
2011-06-02 14:05:00,31.85,31.85,31.83,31.83,26100.0,19.0069,19.0069,18.9949,18.9949,26100.0
2011-06-02 14:10:00,31.84,31.88,31.83,31.87,30450.0,19.0009,19.0248,18.9949,19.0188,30450.0
2011-06-02 14:15:00,31.88,31.91,31.77,31.82,64050.0,19.0248,19.0427,18.9591,18.989,64050.0
2011-06-02 14:20:00,31.82,31.84,31.8,31.82,33900.0,18.989,19.0009,18.977,18.989,33900.0
2011-06-02 14:25:00,31.81,31.87,31.81,31.85,48000.0,18.983,19.0188,18.983,19.0069,48000.0
2011-06-02 14:30:00,31.85,31.91,31.84,31.91,27000.0,19.0069,19.0427,19.0009,19.0427,27000.0
2011-06-02 14:35:00,31.91,31.93,31.89,31.92,12150.0,19.0427,19.0546,19.0307,19.0486,12150.0
2011-06-02 14:40:00,31.93,31.94,31.9,31.91,14400.0,19.0546,19.0606,19.0367,19.0427,14400.0
2011-06-02 14:45:00,31.92,31.96,31.9,31.96,15750.0,19.0486,19.0725,19.0367,19.0725,15750.0
2011-06-02 14:50:00,31.96,31.99,31.95,31.99,21000.0,19.0725,19.0904,19.0666,19.0904,21000.0
2011-06-02 14:55:00,31.99,32.0,31.98,31.99,54150.0,19.0904,19.0964,19.0845,19.0904,54150.0
2011-06-02 15:00:00,31.99,32.01,31.97,32.0,51450.0,19.0904,19.1024,19.0785,19.0964,51450.0
2011-06-02 15:05:00,32.0,32.01,31.99,31.99,60450.0,19.0964,19.1024,19.0904,19.0904,60450.0
2011-06-02 15:10:00,31.99,32.0,31.97,31.99,42300.0,19.0904,19.0964,19.0785,19.0904,42300.0
2011-06-02 15:15:00,31.99,32.01,31.97,31.97,41850.0,19.0904,19.1024,19.0785,19.0785,41850.0
2011-06-02 15:20:00,31.97,32.0,31.97,31.97,41700.0,19.0785,19.0964,19.0785,19.0785,41700.0
2011-06-02 15:25:00,31.97,31.97,31.91,31.92,42450.0,19.0785,19.0785,19.0427,19.0486,42450.0
2011-06-02 15:30:00,31.92,31.94,31.87,31.87,65550.0,19.0486,19.0606,19.0188,19.0188,65550.0
2011-06-02 15:35:00,31.87,31.88,31.82,31.82,49050.0,19.0188,19.0248,18.989,18.989,49050.0
2011-06-02 15:40:00,31.82,31.85,31.8,31.83,75000.0,18.989,19.0069,18.977,18.9949,75000.0
2011-06-02 15:45:00,31.82,31.83,31.77,31.79,82350.0,18.989,18.9949,18.9591,18.9711,82350.0
2011-06-02 15:50:00,31.79,31.79,31.72,31.74,145950.0,18.9711,18.9711,18.9293,18.9412,145950.0
2011-06-02 15:55:00,31.74,31.77,31.73,31.75,208500.0,18.9412,18.9591,18.9353,18.9472,208500.0
2011-06-03 09:30:00,31.18,31.24,31.17,31.19,103200.0,18.607,18.6429,18.6011,18.613,103200.0
2011-06-03 09:35:00,31.2,31.31,31.12,31.31,150450.0,18.619,18.6846,18.5712,18.6846,150450.0
2011-06-03 09:40:00,31.31,31.45,31.31,31.45,56550.0,18.6846,18.7682,18.6846,18.7682,56550.0
2011-06-03 09:45:00,31.44,31.56,31.41,31.56,89550.0,18.7622,18.8338,18.7443,18.8338,89550.0
2011-06-03 09:50:00,31.57,31.62,31.53,31.61,89100.0,18.8398,18.8696,18.8159,18.8637,89100.0
2011-06-03 09:55:00,31.61,31.8,31.61,31.73,125400.0,18.8637,18.977,18.8637,18.9353,125400.0
2011-06-03 10:00:00,31.75,31.83,31.72,31.73,117900.0,18.9472,18.9949,18.9293,18.9353,117900.0
2011-06-03 10:05:00,31.73,31.74,31.59,31.65,73050.0,18.9353,18.9412,18.8517,18.8875,73050.0
2011-06-03 10:10:00,31.65,31.67,31.6,31.61,100650.0,18.8875,18.8995,18.8577,18.8637,100650.0
2011-06-03 10:15:00,31.61,31.67,31.59,31.66,42900.0,18.8637,18.8995,18.8517,18.8935,42900.0
2011-06-03 10:20:00,31.66,31.72,31.64,31.7,104550.0,18.8935,18.9293,18.8816,18.9174,104550.0
2011-06-03 10:25:00,31.7,31.78,31.69,31.76,40800.0,18.9174,18.9651,18.9114,18.9532,40800.0
2011-06-03 10:30:00,31.75,31.82,31.73,31.79,22200.0,18.9472,18.989,18.9353,18.9711,22200.0
2011-06-03 10:35:00,31.78,31.85,31.78,31.82,66150.0,18.9651,19.0069,18.9651,18.989,66150.0
2011-06-03 10:40:00,31.81,32.0,31.81,32.0,90300.0,18.983,19.0964,18.983,19.0964,90300.0
2011-06-03 10:45:00,31.99,31.99,31.85,31.86,56700.0,19.0904,19.0904,19.0069,19.0128,56700.0
2011-06-03 10:50:00,31.85,31.89,31.79,31.82,21450.0,19.0069,19.0307,18.9711,18.989,21450.0
2011-06-03 10:55:00,31.82,31.83,31.75,31.77,33600.0,18.989,18.9949,18.9472,18.9591,33600.0
2011-06-03 11:00:00,31.77,31.84,31.76,31.81,32100.0,18.9591,19.0009,18.9532,18.983,32100.0
2011-06-03 11:05:00,31.81,31.83,31.74,31.77,47700.0,18.983,18.9949,18.9412,18.9591,47700.0
2011-06-03 11:10:00,31.77,31.77,31.73,31.75,61650.0,18.9591,18.9591,18.9353,18.9472,61650.0
2011-06-03 11:15:00,31.74,31.77,31.67,31.7,79050.0,18.9412,18.9591,18.8995,18.9174,79050.0
2011-06-03 11:20:00,31.7,31.78,31.7,31.75,21450.0,18.9174,18.9651,18.9174,18.9472,21450.0
2011-06-03 11:25:00,31.75,31.76,31.71,31.74,42150.0,18.9472,18.9532,18.9233,18.9412,42150.0
2011-06-03 11:30:00,31.73,31.77,31.72,31.72,30000.0,18.9353,18.9591,18.9293,18.9293,30000.0
2011-06-03 11:35:00,31.72,31.74,31.68,31.69,39150.0,18.9293,18.9412,18.9054,18.9114,39150.0
2011-06-03 11:40:00,31.67,31.71,31.65,31.67,19050.0,18.8995,18.9233,18.8875,18.8995,19050.0
2011-06-03 11:45:00,31.68,31.68,31.63,31.67,21000.0,18.9054,18.9054,18.8756,18.8995,21000.0
2011-06-03 11:50:00,31.67,31.69,31.65,31.67,22200.0,18.8995,18.9114,18.8875,18.8995,22200.0
2011-06-03 11:55:00,31.67,31.69,31.64,31.67,21300.0,18.8995,18.9114,18.8816,18.8995,21300.0
2011-06-03 12:00:00,31.67,31.71,31.65,31.65,22950.0,18.8995,18.9233,18.8875,18.8875,22950.0
2011-06-03 12:05:00,31.65,31.71,31.65,31.69,18150.0,18.8875,18.9233,18.8875,18.9114,18150.0
2011-06-03 12:10:00,31.69,31.72,31.69,31.7,10200.0,18.9114,18.9293,18.9114,18.9174,10200.0
2011-06-03 12:15:00,31.69,31.7,31.68,31.69,9600.0,18.9114,18.9174,18.9054,18.9114,9600.0
2011-06-03 12:20:00,31.7,31.75,31.7,31.73,19350.0,18.9174,18.9472,18.9174,18.9353,19350.0
2011-06-03 12:25:00,31.73,31.75,31.71,31.73,12450.0,18.9353,18.9472,18.9233,18.9353,12450.0
2011-06-03 12:30:00,31.74,31.74,31.7,31.72,15450.0,18.9412,18.9412,18.9174,18.9293,15450.0
2011-06-03 12:35:00,31.73,31.75,31.69,31.73,19200.0,18.9353,18.9472,18.9114,18.9353,19200.0
2011-06-03 12:40:00,31.74,31.77,31.73,31.77,16650.0,18.9412,18.9591,18.9353,18.9591,16650.0
2011-06-03 12:45:00,31.77,31.83,31.77,31.83,17700.0,18.9591,18.9949,18.9591,18.9949,17700.0
2011-06-03 12:50:00,31.83,31.83,31.77,31.77,10800.0,18.9949,18.9949,18.9591,18.9591,10800.0
2011-06-03 12:55:00,31.78,31.79,31.73,31.75,16500.0,18.9651,18.9711,18.9353,18.9472,16500.0
2011-06-03 13:00:00,31.77,31.79,31.73,31.73,12750.0,18.9591,18.9711,18.9353,18.9353,12750.0
2011-06-03 13:05:00,31.73,31.77,31.73,31.75,24450.0,18.9353,18.9591,18.9353,18.9472,24450.0
2011-06-03 13:10:00,31.75,31.75,31.73,31.73,14100.0,18.9472,18.9472,18.9353,18.9353,14100.0
2011-06-03 13:15:00,31.73,31.76,31.73,31.75,19200.0,18.9353,18.9532,18.9353,18.9472,19200.0
2011-06-03 13:20:00,31.75,31.77,31.73,31.77,33300.0,18.9472,18.9591,18.9353,18.9591,33300.0
2011-06-03 13:25:00,31.77,31.79,31.73,31.79,62850.0,18.9591,18.9711,18.9353,18.9711,62850.0
2011-06-03 13:30:00,31.79,31.83,31.77,31.8,58800.0,18.9711,18.9949,18.9591,18.977,58800.0
2011-06-03 13:35:00,31.8,31.8,31.75,31.76,23400.0,18.977,18.977,18.9472,18.9532,23400.0
2011-06-03 13:40:00,31.75,31.77,31.73,31.74,11700.0,18.9472,18.9591,18.9353,18.9412,11700.0
2011-06-03 13:45:00,31.75,31.79,31.75,31.77,9150.0,18.9472,18.9711,18.9472,18.9591,9150.0
2011-06-03 13:50:00,31.77,31.77,31.73,31.73,8100.0,18.9591,18.9591,18.9353,18.9353,8100.0
2011-06-03 13:55:00,31.74,31.75,31.73,31.75,36000.0,18.9412,18.9472,18.9353,18.9472,36000.0
2011-06-03 14:00:00,31.74,31.75,31.7,31.73,36300.0,18.9412,18.9472,18.9174,18.9353,36300.0
2011-06-03 14:05:00,31.73,31.75,31.7,31.71,27000.0,18.9353,18.9472,18.9174,18.9233,27000.0
2011-06-03 14:10:00,31.71,31.72,31.69,31.7,18450.0,18.9233,18.9293,18.9114,18.9174,18450.0
2011-06-03 14:15:00,31.7,31.71,31.68,31.71,10050.0,18.9174,18.9233,18.9054,18.9233,10050.0
2011-06-03 14:20:00,31.71,31.73,31.66,31.67,33000.0,18.9233,18.9353,18.8935,18.8995,33000.0
2011-06-03 14:25:00,31.69,31.69,31.65,31.66,18600.0,18.9114,18.9114,18.8875,18.8935,18600.0
2011-06-03 14:30:00,31.66,31.68,31.64,31.65,22500.0,18.8935,18.9054,18.8816,18.8875,22500.0
2011-06-03 14:35:00,31.65,31.67,31.63,31.63,21600.0,18.8875,18.8995,18.8756,18.8756,21600.0
2011-06-03 14:40:00,31.63,31.65,31.61,31.64,22950.0,18.8756,18.8875,18.8637,18.8816,22950.0
2011-06-03 14:45:00,31.64,31.64,31.61,31.64,30300.0,18.8816,18.8816,18.8637,18.8816,30300.0
2011-06-03 14:50:00,31.65,31.65,31.61,31.61,20550.0,18.8875,18.8875,18.8637,18.8637,20550.0
2011-06-03 14:55:00,31.61,31.62,31.56,31.57,27300.0,18.8637,18.8696,18.8338,18.8398,27300.0
2011-06-03 15:00:00,31.57,31.57,31.51,31.53,61650.0,18.8398,18.8398,18.804,18.8159,61650.0
2011-06-03 15:05:00,31.52,31.53,31.49,31.51,62400.0,18.8099,18.8159,18.792,18.804,62400.0
2011-06-03 15:10:00,31.51,31.53,31.47,31.51,59250.0,18.804,18.8159,18.7801,18.804,59250.0
2011-06-03 15:15:00,31.51,31.53,31.47,31.5,52500.0,18.804,18.8159,18.7801,18.798,52500.0
2011-06-03 15:20:00,31.5,31.53,31.49,31.51,36000.0,18.798,18.8159,18.792,18.804,36000.0
2011-06-03 15:25:00,31.51,31.53,31.49,31.53,29250.0,18.804,18.8159,18.792,18.8159,29250.0
2011-06-03 15:30:00,31.53,31.58,31.52,31.56,36900.0,18.8159,18.8458,18.8099,18.8338,36900.0
2011-06-03 15:35:00,31.57,31.63,31.53,31.63,46350.0,18.8398,18.8756,18.8159,18.8756,46350.0
2011-06-03 15:40:00,31.62,31.68,31.62,31.65,75900.0,18.8696,18.9054,18.8696,18.8875,75900.0
2011-06-03 15:45:00,31.65,31.66,31.6,31.62,87900.0,18.8875,18.8935,18.8577,18.8696,87900.0
2011-06-03 15:50:00,31.63,31.63,31.55,31.55,292350.0,18.8756,18.8756,18.8278,18.8278,292350.0
2011-06-03 15:55:00,31.55,31.62,31.55,31.59,216750.0,18.8278,18.8696,18.8278,18.8517,216750.0
2011-06-06 09:30:00,31.42,31.51,31.38,31.44,46950.0,18.7503,18.804,18.7264,18.7622,46950.0
2011-06-06 09:35:00,31.44,31.63,31.43,31.61,45900.0,18.7622,18.8756,18.7562,18.8637,45900.0
2011-06-06 09:40:00,31.61,31.61,31.47,31.51,27150.0,18.8637,18.8637,18.7801,18.804,27150.0
2011-06-06 09:45:00,31.5,31.51,31.41,31.42,28200.0,18.798,18.804,18.7443,18.7503,28200.0
2011-06-06 09:50:00,31.41,31.44,31.36,31.41,31350.0,18.7443,18.7622,18.7145,18.7443,31350.0
2011-06-06 09:55:00,31.41,31.44,31.38,31.39,23400.0,18.7443,18.7622,18.7264,18.7324,23400.0
2011-06-06 10:00:00,31.39,31.43,31.31,31.31,54450.0,18.7324,18.7562,18.6846,18.6846,54450.0
2011-06-06 10:05:00,31.31,31.35,31.25,31.28,47700.0,18.6846,18.7085,18.6488,18.6667,47700.0
2011-06-06 10:10:00,31.29,31.32,31.26,31.31,31350.0,18.6727,18.6906,18.6548,18.6846,31350.0
2011-06-06 10:15:00,31.31,31.31,31.27,31.28,42600.0,18.6846,18.6846,18.6608,18.6667,42600.0
2011-06-06 10:20:00,31.27,31.39,31.22,31.38,64650.0,18.6608,18.7324,18.6309,18.7264,64650.0
2011-06-06 10:25:00,31.38,31.43,31.37,31.43,17850.0,18.7264,18.7562,18.7204,18.7562,17850.0
2011-06-06 10:30:00,31.43,31.46,31.39,31.39,36000.0,18.7562,18.7741,18.7324,18.7324,36000.0
2011-06-06 10:35:00,31.39,31.49,31.39,31.43,47550.0,18.7324,18.792,18.7324,18.7562,47550.0
2011-06-06 10:40:00,31.43,31.43,31.37,31.39,28650.0,18.7562,18.7562,18.7204,18.7324,28650.0
2011-06-06 10:45:00,31.39,31.39,31.34,31.38,28350.0,18.7324,18.7324,18.7025,18.7264,28350.0
2011-06-06 10:50:00,31.39,31.44,31.38,31.41,25050.0,18.7324,18.7622,18.7264,18.7443,25050.0
2011-06-06 10:55:00,31.41,31.43,31.39,31.42,23550.0,18.7443,18.7562,18.7324,18.7503,23550.0
2011-06-06 11:00:00,31.41,31.45,31.4,31.44,17550.0,18.7443,18.7682,18.7383,18.7622,17550.0
2011-06-06 11:05:00,31.45,31.47,31.43,31.46,12600.0,18.7682,18.7801,18.7562,18.7741,12600.0
2011-06-06 11:10:00,31.47,31.53,31.47,31.52,22950.0,18.7801,18.8159,18.7801,18.8099,22950.0
2011-06-06 11:15:00,31.53,31.53,31.45,31.46,17850.0,18.8159,18.8159,18.7682,18.7741,17850.0
2011-06-06 11:20:00,31.46,31.53,31.46,31.53,21900.0,18.7741,18.8159,18.7741,18.8159,21900.0
2011-06-06 11:25:00,31.53,31.6,31.53,31.6,43950.0,18.8159,18.8577,18.8159,18.8577,43950.0
2011-06-06 11:30:00,31.59,31.66,31.59,31.65,81750.0,18.8517,18.8935,18.8517,18.8875,81750.0
2011-06-06 11:35:00,31.66,31.75,31.65,31.75,83400.0,18.8935,18.9472,18.8875,18.9472,83400.0
2011-06-06 11:40:00,31.75,31.81,31.73,31.73,103800.0,18.9472,18.983,18.9353,18.9353,103800.0
2011-06-06 11:45:00,31.73,31.73,31.65,31.65,45750.0,18.9353,18.9353,18.8875,18.8875,45750.0
2011-06-06 11:50:00,31.65,31.68,31.63,31.66,36900.0,18.8875,18.9054,18.8756,18.8935,36900.0
2011-06-06 11:55:00,31.65,31.71,31.65,31.7,41100.0,18.8875,18.9233,18.8875,18.9174,41100.0
2011-06-06 12:00:00,31.71,31.72,31.67,31.67,57000.0,18.9233,18.9293,18.8995,18.8995,57000.0
2011-06-06 12:05:00,31.69,31.79,31.67,31.79,43800.0,18.9114,18.9711,18.8995,18.9711,43800.0
2011-06-06 12:10:00,31.79,31.8,31.71,31.79,41550.0,18.9711,18.977,18.9233,18.9711,41550.0
2011-06-06 12:15:00,31.8,31.85,31.79,31.85,66150.0,18.977,19.0069,18.9711,19.0069,66150.0
2011-06-06 12:20:00,31.85,31.88,31.83,31.86,110100.0,19.0069,19.0248,18.9949,19.0128,110100.0
2011-06-06 12:25:00,31.86,31.93,31.86,31.9,90300.0,19.0128,19.0546,19.0128,19.0367,90300.0
2011-06-06 12:30:00,31.89,31.89,31.81,31.81,33150.0,19.0307,19.0307,18.983,18.983,33150.0
2011-06-06 12:35:00,31.81,31.82,31.79,31.81,29700.0,18.983,18.989,18.9711,18.983,29700.0
2011-06-06 12:40:00,31.81,31.85,31.8,31.85,63000.0,18.983,19.0069,18.977,19.0069,63000.0
2011-06-06 12:45:00,31.85,31.89,31.85,31.87,63600.0,19.0069,19.0307,19.0069,19.0188,63600.0
2011-06-06 12:50:00,31.87,31.88,31.84,31.86,26250.0,19.0188,19.0248,19.0009,19.0128,26250.0
2011-06-06 12:55:00,31.85,31.87,31.79,31.8,56250.0,19.0069,19.0188,18.9711,18.977,56250.0
2011-06-06 13:00:00,31.8,31.81,31.78,31.79,73200.0,18.977,18.983,18.9651,18.9711,73200.0
2011-06-06 13:05:00,31.79,31.8,31.77,31.79,34950.0,18.9711,18.977,18.9591,18.9711,34950.0
2011-06-06 13:10:00,31.77,31.81,31.77,31.81,30600.0,18.9591,18.983,18.9591,18.983,30600.0
2011-06-06 13:15:00,31.81,31.84,31.8,31.8,27750.0,18.983,19.0009,18.977,18.977,27750.0
2011-06-06 13:20:00,31.81,31.83,31.79,31.79,47700.0,18.983,18.9949,18.9711,18.9711,47700.0
2011-06-06 13:25:00,31.79,31.79,31.73,31.73,15150.0,18.9711,18.9711,18.9353,18.9353,15150.0
2011-06-06 13:30:00,31.73,31.73,31.65,31.65,21000.0,18.9353,18.9353,18.8875,18.8875,21000.0
2011-06-06 13:35:00,31.66,31.67,31.65,31.65,21450.0,18.8935,18.8995,18.8875,18.8875,21450.0
2011-06-06 13:40:00,31.65,31.69,31.63,31.64,66900.0,18.8875,18.9114,18.8756,18.8816,66900.0
2011-06-06 13:45:00,31.65,31.67,31.59,31.65,33300.0,18.8875,18.8995,18.8517,18.8875,33300.0
2011-06-06 13:50:00,31.63,31.67,31.63,31.67,29550.0,18.8756,18.8995,18.8756,18.8995,29550.0
2011-06-06 13:55:00,31.67,31.69,31.64,31.67,45000.0,18.8995,18.9114,18.8816,18.8995,45000.0
2011-06-06 14:00:00,31.67,31.73,31.67,31.73,45300.0,18.8995,18.9353,18.8995,18.9353,45300.0
2011-06-06 14:05:00,31.73,31.84,31.71,31.83,72750.0,18.9353,19.0009,18.9233,18.9949,72750.0
2011-06-06 14:10:00,31.83,31.85,31.81,31.85,61350.0,18.9949,19.0069,18.983,19.0069,61350.0
2011-06-06 14:15:00,31.85,31.86,31.81,31.81,31350.0,19.0069,19.0128,18.983,18.983,31350.0
2011-06-06 14:20:00,31.82,31.86,31.8,31.8,38850.0,18.989,19.0128,18.977,18.977,38850.0
2011-06-06 14:25:00,31.8,31.81,31.71,31.71,27150.0,18.977,18.983,18.9233,18.9233,27150.0
2011-06-06 14:30:00,31.71,31.75,31.69,31.73,54300.0,18.9233,18.9472,18.9114,18.9353,54300.0
2011-06-06 14:35:00,31.73,31.74,31.71,31.71,37950.0,18.9353,18.9412,18.9233,18.9233,37950.0
2011-06-06 14:40:00,31.71,31.72,31.67,31.7,25350.0,18.9233,18.9293,18.8995,18.9174,25350.0
2011-06-06 14:45:00,31.71,31.72,31.66,31.69,46350.0,18.9233,18.9293,18.8935,18.9114,46350.0
2011-06-06 14:50:00,31.69,31.71,31.65,31.67,39600.0,18.9114,18.9233,18.8875,18.8995,39600.0
2011-06-06 14:55:00,31.66,31.67,31.62,31.66,37800.0,18.8935,18.8995,18.8696,18.8935,37800.0
2011-06-06 15:00:00,31.65,31.72,31.65,31.71,88950.0,18.8875,18.9293,18.8875,18.9233,88950.0
2011-06-06 15:05:00,31.71,31.76,31.7,31.75,168750.0,18.9233,18.9532,18.9174,18.9472,168750.0
2011-06-06 15:10:00,31.75,31.75,31.61,31.65,85800.0,18.9472,18.9472,18.8637,18.8875,85800.0
2011-06-06 15:15:00,31.65,31.73,31.65,31.72,86700.0,18.8875,18.9353,18.8875,18.9293,86700.0
2011-06-06 15:20:00,31.71,31.79,31.7,31.75,148800.0,18.9233,18.9711,18.9174,18.9472,148800.0
2011-06-06 15:25:00,31.76,31.77,31.67,31.69,73050.0,18.9532,18.9591,18.8995,18.9114,73050.0
2011-06-06 15:30:00,31.69,31.81,31.69,31.81,125100.0,18.9114,18.983,18.9114,18.983,125100.0
2011-06-06 15:35:00,31.81,31.85,31.8,31.83,127950.0,18.983,19.0069,18.977,18.9949,127950.0
2011-06-06 15:40:00,31.83,31.88,31.83,31.85,164400.0,18.9949,19.0248,18.9949,19.0069,164400.0
2011-06-06 15:45:00,31.85,31.87,31.81,31.85,157800.0,19.0069,19.0188,18.983,19.0069,157800.0
2011-06-06 15:50:00,31.85,31.9,31.81,31.87,309150.0,19.0069,19.0367,18.983,19.0188,309150.0
2011-06-06 15:55:00,31.87,31.89,31.8,31.81,294150.0,19.0188,19.0307,18.977,18.983,294150.0
2011-06-07 09:30:00,31.91,31.96,31.69,31.91,136650.0,19.0427,19.0725,18.9114,19.0427,136650.0
2011-06-07 09:35:00,31.89,31.94,31.85,31.93,49500.0,19.0307,19.0606,19.0069,19.0546,49500.0
2011-06-07 09:40:00,31.94,31.94,31.81,31.83,56400.0,19.0606,19.0606,18.983,18.9949,56400.0
2011-06-07 09:45:00,31.83,31.89,31.82,31.86,37200.0,18.9949,19.0307,18.989,19.0128,37200.0
2011-06-07 09:50:00,31.85,31.87,31.81,31.86,25500.0,19.0069,19.0188,18.983,19.0128,25500.0
2011-06-07 09:55:00,31.85,31.95,31.82,31.92,25500.0,19.0069,19.0666,18.989,19.0486,25500.0
2011-06-07 10:00:00,31.93,31.97,31.91,31.97,58500.0,19.0546,19.0785,19.0427,19.0785,58500.0
2011-06-07 10:05:00,31.97,32.12,31.97,32.05,121500.0,19.0785,19.168,19.0785,19.1262,121500.0
2011-06-07 10:10:00,32.05,32.1,32.04,32.08,56550.0,19.1262,19.1561,19.1203,19.1441,56550.0
2011-06-07 10:15:00,32.08,32.11,32.02,32.02,25650.0,19.1441,19.162,19.1083,19.1083,25650.0
2011-06-07 10:20:00,32.02,32.06,31.99,32.06,28050.0,19.1083,19.1322,19.0904,19.1322,28050.0
2011-06-07 10:25:00,32.05,32.06,32.02,32.05,20550.0,19.1262,19.1322,19.1083,19.1262,20550.0
2011-06-07 10:30:00,32.05,32.06,31.98,32.0,43650.0,19.1262,19.1322,19.0845,19.0964,43650.0
2011-06-07 10:35:00,31.99,32.06,31.99,32.05,34650.0,19.0904,19.1322,19.0904,19.1262,34650.0
2011-06-07 10:40:00,32.05,32.08,32.04,32.05,23700.0,19.1262,19.1441,19.1203,19.1262,23700.0
2011-06-07 10:45:00,32.06,32.08,32.03,32.08,21600.0,19.1322,19.1441,19.1143,19.1441,21600.0
2011-06-07 10:50:00,32.07,32.1,32.01,32.03,18450.0,19.1382,19.1561,19.1024,19.1143,18450.0
2011-06-07 10:55:00,32.02,32.07,32.01,32.06,33750.0,19.1083,19.1382,19.1024,19.1322,33750.0
2011-06-07 11:00:00,32.06,32.09,32.0,32.02,27150.0,19.1322,19.1501,19.0964,19.1083,27150.0
2011-06-07 11:05:00,32.03,32.03,31.99,32.02,12600.0,19.1143,19.1143,19.0904,19.1083,12600.0
2011-06-07 11:10:00,32.01,32.02,31.93,31.93,14700.0,19.1024,19.1083,19.0546,19.0546,14700.0
2011-06-07 11:15:00,31.93,32.03,31.93,32.03,18600.0,19.0546,19.1143,19.0546,19.1143,18600.0
2011-06-07 11:20:00,32.03,32.09,32.02,32.03,36600.0,19.1143,19.1501,19.1083,19.1143,36600.0
2011-06-07 11:25:00,32.01,32.03,31.99,31.99,28500.0,19.1024,19.1143,19.0904,19.0904,28500.0
2011-06-07 11:30:00,31.99,32.01,31.96,31.96,27000.0,19.0904,19.1024,19.0725,19.0725,27000.0
2011-06-07 11:35:00,31.97,31.97,31.91,31.92,18900.0,19.0785,19.0785,19.0427,19.0486,18900.0
2011-06-07 11:40:00,31.93,31.97,31.92,31.94,22200.0,19.0546,19.0785,19.0486,19.0606,22200.0
2011-06-07 11:45:00,31.94,31.95,31.91,31.93,15300.0,19.0606,19.0666,19.0427,19.0546,15300.0
2011-06-07 11:50:00,31.94,32.0,31.93,31.98,27450.0,19.0606,19.0964,19.0546,19.0845,27450.0
2011-06-07 11:55:00,31.98,32.0,31.93,31.98,23700.0,19.0845,19.0964,19.0546,19.0845,23700.0
2011-06-07 12:00:00,31.99,32.0,31.95,31.98,12900.0,19.0904,19.0964,19.0666,19.0845,12900.0
2011-06-07 12:05:00,31.98,32.0,31.95,32.0,21600.0,19.0845,19.0964,19.0666,19.0964,21600.0
2011-06-07 12:10:00,32.0,32.01,31.99,32.01,16950.0,19.0964,19.1024,19.0904,19.1024,16950.0
2011-06-07 12:15:00,32.01,32.03,31.96,32.03,38700.0,19.1024,19.1143,19.0725,19.1143,38700.0
2011-06-07 12:20:00,32.03,32.07,32.03,32.07,33150.0,19.1143,19.1382,19.1143,19.1382,33150.0
2011-06-07 12:25:00,32.07,32.09,32.05,32.07,15600.0,19.1382,19.1501,19.1262,19.1382,15600.0
2011-06-07 12:30:00,32.07,32.08,32.05,32.05,27300.0,19.1382,19.1441,19.1262,19.1262,27300.0
2011-06-07 12:35:00,32.05,32.07,32.03,32.06,23400.0,19.1262,19.1382,19.1143,19.1322,23400.0
2011-06-07 12:40:00,32.06,32.07,31.99,32.03,34200.0,19.1322,19.1382,19.0904,19.1143,34200.0
2011-06-07 12:45:00,32.03,32.05,32.01,32.03,28500.0,19.1143,19.1262,19.1024,19.1143,28500.0
2011-06-07 12:50:00,32.03,32.08,32.03,32.08,20250.0,19.1143,19.1441,19.1143,19.1441,20250.0
2011-06-07 12:55:00,32.07,32.13,32.04,32.13,30900.0,19.1382,19.174,19.1203,19.174,30900.0
2011-06-07 13:00:00,32.13,32.16,32.11,32.15,45450.0,19.174,19.1919,19.162,19.1859,45450.0
2011-06-07 13:05:00,32.14,32.18,32.14,32.17,13800.0,19.1799,19.2038,19.1799,19.1978,13800.0
2011-06-07 13:10:00,32.15,32.2,32.15,32.15,32250.0,19.1859,19.2157,19.1859,19.1859,32250.0
2011-06-07 13:15:00,32.15,32.16,32.13,32.14,13500.0,19.1859,19.1919,19.174,19.1799,13500.0
2011-06-07 13:20:00,32.14,32.15,32.11,32.13,22050.0,19.1799,19.1859,19.162,19.174,22050.0
2011-06-07 13:25:00,32.13,32.15,32.09,32.09,18600.0,19.174,19.1859,19.1501,19.1501,18600.0
2011-06-07 13:30:00,32.09,32.11,32.05,32.09,25950.0,19.1501,19.162,19.1262,19.1501,25950.0
2011-06-07 13:35:00,32.08,32.13,32.07,32.13,29700.0,19.1441,19.174,19.1382,19.174,29700.0
2011-06-07 13:40:00,32.13,32.17,32.13,32.16,35250.0,19.174,19.1978,19.174,19.1919,35250.0
2011-06-07 13:45:00,32.15,32.17,32.14,32.15,48300.0,19.1859,19.1978,19.1799,19.1859,48300.0
2011-06-07 13:50:00,32.15,32.19,32.14,32.15,38700.0,19.1859,19.2098,19.1799,19.1859,38700.0
2011-06-07 13:55:00,32.15,32.15,32.09,32.09,18150.0,19.1859,19.1859,19.1501,19.1501,18150.0
2011-06-07 14:00:00,32.09,32.16,32.09,32.12,30450.0,19.1501,19.1919,19.1501,19.168,30450.0
2011-06-07 14:05:00,32.11,32.16,32.11,32.16,25500.0,19.162,19.1919,19.162,19.1919,25500.0
2011-06-07 14:10:00,32.15,32.15,32.1,32.12,31800.0,19.1859,19.1859,19.1561,19.168,31800.0
2011-06-07 14:15:00,32.11,32.13,32.08,32.13,31500.0,19.162,19.174,19.1441,19.174,31500.0
2011-06-07 14:20:00,32.13,32.13,32.06,32.06,24000.0,19.174,19.174,19.1322,19.1322,24000.0
2011-06-07 14:25:00,32.05,32.09,32.04,32.09,23100.0,19.1262,19.1501,19.1203,19.1501,23100.0
2011-06-07 14:30:00,32.09,32.09,32.0,32.03,26250.0,19.1501,19.1501,19.0964,19.1143,26250.0
2011-06-07 14:35:00,32.03,32.04,32.02,32.03,14850.0,19.1143,19.1203,19.1083,19.1143,14850.0
2011-06-07 14:40:00,32.03,32.03,31.99,32.0,21750.0,19.1143,19.1143,19.0904,19.0964,21750.0
2011-06-07 14:45:00,32.0,32.03,32.0,32.0,23100.0,19.0964,19.1143,19.0964,19.0964,23100.0
2011-06-07 14:50:00,32.0,32.01,31.95,32.0,41400.0,19.0964,19.1024,19.0666,19.0964,41400.0
2011-06-07 14:55:00,32.0,32.09,31.99,32.08,45900.0,19.0964,19.1501,19.0904,19.1441,45900.0
2011-06-07 15:00:00,32.07,32.09,32.03,32.07,29100.0,19.1382,19.1501,19.1143,19.1382,29100.0
2011-06-07 15:05:00,32.07,32.07,32.0,32.0,40950.0,19.1382,19.1382,19.0964,19.0964,40950.0
2011-06-07 15:10:00,32.01,32.04,32.0,32.01,27600.0,19.1024,19.1203,19.0964,19.1024,27600.0
2011-06-07 15:15:00,32.0,32.03,31.99,32.02,53700.0,19.0964,19.1143,19.0904,19.1083,53700.0
2011-06-07 15:20:00,32.01,32.05,31.98,32.04,81600.0,19.1024,19.1262,19.0845,19.1203,81600.0
2011-06-07 15:25:00,32.04,32.07,32.0,32.01,122700.0,19.1203,19.1382,19.0964,19.1024,122700.0
2011-06-07 15:30:00,32.0,32.01,31.97,32.01,91350.0,19.0964,19.1024,19.0785,19.1024,91350.0
2011-06-07 15:35:00,32.0,32.06,32.0,32.06,97500.0,19.0964,19.1322,19.0964,19.1322,97500.0
2011-06-07 15:40:00,32.05,32.06,31.97,31.99,157800.0,19.1262,19.1322,19.0785,19.0904,157800.0
2011-06-07 15:45:00,31.99,32.03,31.93,31.96,168750.0,19.0904,19.1143,19.0546,19.0725,168750.0
2011-06-07 15:50:00,31.96,32.01,31.9,32.01,190500.0,19.0725,19.1024,19.0367,19.1024,190500.0
2011-06-07 15:55:00,32.0,32.01,31.99,32.0,375000.0,19.0964,19.1024,19.0904,19.0964,375000.0
2011-06-08 09:30:00,31.99,32.27,31.84,31.98,191850.0,19.0904,19.2575,19.0009,19.0845,191850.0
2011-06-08 09:35:00,31.97,31.99,31.9,31.93,40650.0,19.0785,19.0904,19.0367,19.0546,40650.0
2011-06-08 09:40:00,31.93,31.94,31.88,31.91,31950.0,19.0546,19.0606,19.0248,19.0427,31950.0
2011-06-08 09:45:00,31.9,31.99,31.9,31.95,147900.0,19.0367,19.0904,19.0367,19.0666,147900.0
2011-06-08 09:50:00,31.94,31.95,31.89,31.91,229050.0,19.0606,19.0666,19.0307,19.0427,229050.0
2011-06-08 09:55:00,31.9,31.93,31.79,31.8,57450.0,19.0367,19.0546,18.9711,18.977,57450.0
2011-06-08 10:00:00,31.82,31.87,31.81,31.84,21450.0,18.989,19.0188,18.983,19.0009,21450.0
2011-06-08 10:05:00,31.83,31.89,31.82,31.86,29400.0,18.9949,19.0307,18.989,19.0128,29400.0
2011-06-08 10:10:00,31.85,31.89,31.8,31.8,174450.0,19.0069,19.0307,18.977,18.977,174450.0
2011-06-08 10:15:00,31.8,31.85,31.79,31.81,24300.0,18.977,19.0069,18.9711,18.983,24300.0
2011-06-08 10:20:00,31.8,31.81,31.71,31.72,27750.0,18.977,18.983,18.9233,18.9293,27750.0
2011-06-08 10:25:00,31.72,31.79,31.71,31.77,29400.0,18.9293,18.9711,18.9233,18.9591,29400.0
2011-06-08 10:30:00,31.77,31.79,31.69,31.7,27450.0,18.9591,18.9711,18.9114,18.9174,27450.0
2011-06-08 10:35:00,31.7,31.77,31.7,31.73,28050.0,18.9174,18.9591,18.9174,18.9353,28050.0
2011-06-08 10:40:00,31.73,31.76,31.71,31.75,16350.0,18.9353,18.9532,18.9233,18.9472,16350.0
2011-06-08 10:45:00,31.74,31.82,31.74,31.8,73350.0,18.9412,18.989,18.9412,18.977,73350.0
2011-06-08 10:50:00,31.8,31.81,31.76,31.78,30300.0,18.977,18.983,18.9532,18.9651,30300.0
2011-06-08 10:55:00,31.78,31.79,31.74,31.75,52800.0,18.9651,18.9711,18.9412,18.9472,52800.0
2011-06-08 11:00:00,31.75,31.85,31.73,31.85,56550.0,18.9472,19.0069,18.9353,19.0069,56550.0
2011-06-08 11:05:00,31.85,31.86,31.8,31.8,39150.0,19.0069,19.0128,18.977,18.977,39150.0
2011-06-08 11:10:00,31.79,31.81,31.75,31.75,67200.0,18.9711,18.983,18.9472,18.9472,67200.0
2011-06-08 11:15:00,31.75,31.77,31.72,31.72,43650.0,18.9472,18.9591,18.9293,18.9293,43650.0
2011-06-08 11:20:00,31.72,31.72,31.68,31.68,17700.0,18.9293,18.9293,18.9054,18.9054,17700.0
2011-06-08 11:25:00,31.69,31.7,31.61,31.63,24300.0,18.9114,18.9174,18.8637,18.8756,24300.0
2011-06-08 11:30:00,31.63,31.69,31.63,31.69,23850.0,18.8756,18.9114,18.8756,18.9114,23850.0
2011-06-08 11:35:00,31.69,31.76,31.69,31.69,51450.0,18.9114,18.9532,18.9114,18.9114,51450.0
2011-06-08 11:40:00,31.71,31.73,31.67,31.69,104700.0,18.9233,18.9353,18.8995,18.9114,104700.0
2011-06-08 11:45:00,31.68,31.72,31.65,31.67,64050.0,18.9054,18.9293,18.8875,18.8995,64050.0
2011-06-08 11:50:00,31.67,31.68,31.62,31.67,40350.0,18.8995,18.9054,18.8696,18.8995,40350.0
2011-06-08 11:55:00,31.67,31.69,31.65,31.69,42150.0,18.8995,18.9114,18.8875,18.9114,42150.0
2011-06-08 12:00:00,31.69,31.69,31.64,31.65,40950.0,18.9114,18.9114,18.8816,18.8875,40950.0
2011-06-08 12:05:00,31.65,31.65,31.59,31.59,46200.0,18.8875,18.8875,18.8517,18.8517,46200.0
2011-06-08 12:10:00,31.6,31.65,31.59,31.6,70350.0,18.8577,18.8875,18.8517,18.8577,70350.0
2011-06-08 12:15:00,31.6,31.62,31.59,31.61,18900.0,18.8577,18.8696,18.8517,18.8637,18900.0
2011-06-08 12:20:00,31.62,31.65,31.58,31.61,153000.0,18.8696,18.8875,18.8458,18.8637,153000.0
2011-06-08 12:25:00,31.61,31.64,31.58,31.61,39000.0,18.8637,18.8816,18.8458,18.8637,39000.0
2011-06-08 12:30:00,31.61,31.66,31.61,31.63,18000.0,18.8637,18.8935,18.8637,18.8756,18000.0
2011-06-08 12:35:00,31.63,31.67,31.6,31.67,36300.0,18.8756,18.8995,18.8577,18.8995,36300.0
2011-06-08 12:40:00,31.67,31.67,31.65,31.67,20400.0,18.8995,18.8995,18.8875,18.8995,20400.0
2011-06-08 12:45:00,31.66,31.67,31.59,31.6,42600.0,18.8935,18.8995,18.8517,18.8577,42600.0
2011-06-08 12:50:00,31.6,31.61,31.58,31.59,30000.0,18.8577,18.8637,18.8458,18.8517,30000.0
2011-06-08 12:55:00,31.59,31.61,31.57,31.59,60750.0,18.8517,18.8637,18.8398,18.8517,60750.0
2011-06-08 13:00:00,31.59,31.6,31.57,31.59,72000.0,18.8517,18.8577,18.8398,18.8517,72000.0
2011-06-08 13:05:00,31.61,31.61,31.57,31.57,26700.0,18.8637,18.8637,18.8398,18.8398,26700.0
2011-06-08 13:10:00,31.57,31.6,31.57,31.59,23250.0,18.8398,18.8577,18.8398,18.8517,23250.0
2011-06-08 13:15:00,31.6,31.63,31.59,31.63,15300.0,18.8577,18.8756,18.8517,18.8756,15300.0
2011-06-08 13:20:00,31.63,31.63,31.59,31.6,101700.0,18.8756,18.8756,18.8517,18.8577,101700.0
2011-06-08 13:25:00,31.6,31.61,31.57,31.61,22050.0,18.8577,18.8637,18.8398,18.8637,22050.0
2011-06-08 13:30:00,31.61,31.61,31.51,31.53,33000.0,18.8637,18.8637,18.804,18.8159,33000.0
2011-06-08 13:35:00,31.53,31.54,31.45,31.45,38100.0,18.8159,18.8219,18.7682,18.7682,38100.0
2011-06-08 13:40:00,31.45,31.47,31.39,31.39,96900.0,18.7682,18.7801,18.7324,18.7324,96900.0
2011-06-08 13:45:00,31.39,31.41,31.35,31.35,128700.0,18.7324,18.7443,18.7085,18.7085,128700.0
2011-06-08 13:50:00,31.35,31.37,31.33,31.37,36300.0,18.7085,18.7204,18.6966,18.7204,36300.0
2011-06-08 13:55:00,31.36,31.36,31.29,31.33,62400.0,18.7145,18.7145,18.6727,18.6966,62400.0
2011-06-08 14:00:00,31.33,31.44,31.29,31.38,138300.0,18.6966,18.7622,18.6727,18.7264,138300.0
2011-06-08 14:05:00,31.39,31.43,31.36,31.39,149700.0,18.7324,18.7562,18.7145,18.7324,149700.0
2011-06-08 14:10:00,31.39,31.4,31.33,31.35,56250.0,18.7324,18.7383,18.6966,18.7085,56250.0
2011-06-08 14:15:00,31.35,31.42,31.34,31.4,36150.0,18.7085,18.7503,18.7025,18.7383,36150.0
2011-06-08 14:20:00,31.39,31.4,31.31,31.34,58200.0,18.7324,18.7383,18.6846,18.7025,58200.0
2011-06-08 14:25:00,31.34,31.39,31.34,31.36,20250.0,18.7025,18.7324,18.7025,18.7145,20250.0
2011-06-08 14:30:00,31.37,31.44,31.36,31.43,32100.0,18.7204,18.7622,18.7145,18.7562,32100.0
2011-06-08 14:35:00,31.44,31.53,31.44,31.5,121050.0,18.7622,18.8159,18.7622,18.798,121050.0
2011-06-08 14:40:00,31.51,31.52,31.49,31.51,23850.0,18.804,18.8099,18.792,18.804,23850.0
2011-06-08 14:45:00,31.51,31.53,31.5,31.51,28500.0,18.804,18.8159,18.798,18.804,28500.0
2011-06-08 14:50:00,31.51,31.55,31.5,31.54,30300.0,18.804,18.8278,18.798,18.8219,30300.0
2011-06-08 14:55:00,31.54,31.56,31.51,31.52,32250.0,18.8219,18.8338,18.804,18.8099,32250.0
2011-06-08 15:00:00,31.53,31.54,31.44,31.48,67500.0,18.8159,18.8219,18.7622,18.7861,67500.0
2011-06-08 15:05:00,31.48,31.49,31.44,31.49,29550.0,18.7861,18.792,18.7622,18.792,29550.0
2011-06-08 15:10:00,31.49,31.51,31.43,31.45,62700.0,18.792,18.804,18.7562,18.7682,62700.0
2011-06-08 15:15:00,31.45,31.45,31.37,31.38,62550.0,18.7682,18.7682,18.7204,18.7264,62550.0
2011-06-08 15:20:00,31.38,31.38,31.33,31.33,55350.0,18.7264,18.7264,18.6966,18.6966,55350.0
2011-06-08 15:25:00,31.35,31.38,31.33,31.34,48300.0,18.7085,18.7264,18.6966,18.7025,48300.0
2011-06-08 15:30:00,31.35,31.39,31.31,31.31,95700.0,18.7085,18.7324,18.6846,18.6846,95700.0
2011-06-08 15:35:00,31.32,31.35,31.3,31.31,69750.0,18.6906,18.7085,18.6787,18.6846,69750.0
2011-06-08 15:40:00,31.31,31.31,31.27,31.29,81750.0,18.6846,18.6846,18.6608,18.6727,81750.0
2011-06-08 15:45:00,31.3,31.33,31.29,31.29,144750.0,18.6787,18.6966,18.6727,18.6727,144750.0
2011-06-08 15:50:00,31.29,31.31,31.27,31.27,187500.0,18.6727,18.6846,18.6608,18.6608,187500.0
2011-06-08 15:55:00,31.27,31.29,31.27,31.27,224550.0,18.6608,18.6727,18.6608,18.6608,224550.0
2011-06-09 09:30:00,31.24,31.39,31.23,31.31,79500.0,18.6429,18.7324,18.6369,18.6846,79500.0
2011-06-09 09:35:00,31.29,31.35,31.27,31.31,62400.0,18.6727,18.7085,18.6608,18.6846,62400.0
2011-06-09 09:40:00,31.32,31.38,31.3,31.33,33600.0,18.6906,18.7264,18.6787,18.6966,33600.0
2011-06-09 09:45:00,31.33,31.47,31.3,31.46,56700.0,18.6966,18.7801,18.6787,18.7741,56700.0
2011-06-09 09:50:00,31.46,31.5,31.45,31.47,36150.0,18.7741,18.798,18.7682,18.7801,36150.0
2011-06-09 09:55:00,31.47,31.5,31.39,31.5,38250.0,18.7801,18.798,18.7324,18.798,38250.0
2011-06-09 10:00:00,31.49,31.55,31.49,31.53,61200.0,18.792,18.8278,18.792,18.8159,61200.0
2011-06-09 10:05:00,31.53,31.6,31.53,31.6,64050.0,18.8159,18.8577,18.8159,18.8577,64050.0
2011-06-09 10:10:00,31.6,31.61,31.54,31.54,65100.0,18.8577,18.8637,18.8219,18.8219,65100.0
2011-06-09 10:15:00,31.53,31.55,31.49,31.49,68400.0,18.8159,18.8278,18.792,18.792,68400.0
2011-06-09 10:20:00,31.5,31.53,31.5,31.51,18900.0,18.798,18.8159,18.798,18.804,18900.0
2011-06-09 10:25:00,31.52,31.53,31.49,31.5,22950.0,18.8099,18.8159,18.792,18.798,22950.0
2011-06-09 10:30:00,31.5,31.57,31.5,31.56,44250.0,18.798,18.8398,18.798,18.8338,44250.0
2011-06-09 10:35:00,31.57,31.57,31.52,31.53,35250.0,18.8398,18.8398,18.8099,18.8159,35250.0
2011-06-09 10:40:00,31.53,31.55,31.51,31.52,22050.0,18.8159,18.8278,18.804,18.8099,22050.0
2011-06-09 10:45:00,31.51,31.54,31.51,31.53,30150.0,18.804,18.8219,18.804,18.8159,30150.0
2011-06-09 10:50:00,31.53,31.57,31.53,31.53,57450.0,18.8159,18.8398,18.8159,18.8159,57450.0
2011-06-09 10:55:00,31.53,31.55,31.52,31.53,21450.0,18.8159,18.8278,18.8099,18.8159,21450.0
2011-06-09 11:00:00,31.54,31.55,31.52,31.53,46800.0,18.8219,18.8278,18.8099,18.8159,46800.0
2011-06-09 11:05:00,31.53,31.56,31.51,31.53,50250.0,18.8159,18.8338,18.804,18.8159,50250.0
2011-06-09 11:10:00,31.53,31.53,31.5,31.52,25500.0,18.8159,18.8159,18.798,18.8099,25500.0
2011-06-09 11:15:00,31.52,31.53,31.49,31.51,32850.0,18.8099,18.8159,18.792,18.804,32850.0
2011-06-09 11:20:00,31.5,31.5,31.46,31.46,21300.0,18.798,18.798,18.7741,18.7741,21300.0
2011-06-09 11:25:00,31.45,31.45,31.4,31.4,41400.0,18.7682,18.7682,18.7383,18.7383,41400.0
2011-06-09 11:30:00,31.4,31.41,31.39,31.39,58200.0,18.7383,18.7443,18.7324,18.7324,58200.0
2011-06-09 11:35:00,31.39,31.41,31.39,31.39,25200.0,18.7324,18.7443,18.7324,18.7324,25200.0
2011-06-09 11:40:00,31.39,31.41,31.38,31.39,11550.0,18.7324,18.7443,18.7264,18.7324,11550.0
2011-06-09 11:45:00,31.39,31.4,31.39,31.4,31800.0,18.7324,18.7383,18.7324,18.7383,31800.0
2011-06-09 11:50:00,31.4,31.47,31.4,31.45,52200.0,18.7383,18.7801,18.7383,18.7682,52200.0
2011-06-09 11:55:00,31.45,31.47,31.43,31.45,27150.0,18.7682,18.7801,18.7562,18.7682,27150.0
2011-06-09 12:00:00,31.45,31.46,31.42,31.46,15450.0,18.7682,18.7741,18.7503,18.7741,15450.0
2011-06-09 12:05:00,31.46,31.47,31.45,31.47,31650.0,18.7741,18.7801,18.7682,18.7801,31650.0
2011-06-09 12:10:00,31.47,31.47,31.45,31.45,28200.0,18.7801,18.7801,18.7682,18.7682,28200.0
2011-06-09 12:15:00,31.45,31.47,31.44,31.46,20550.0,18.7682,18.7801,18.7622,18.7741,20550.0
2011-06-09 12:20:00,31.47,31.47,31.42,31.43,22950.0,18.7801,18.7801,18.7503,18.7562,22950.0
2011-06-09 12:25:00,31.43,31.44,31.42,31.43,13950.0,18.7562,18.7622,18.7503,18.7562,13950.0
2011-06-09 12:30:00,31.43,31.45,31.43,31.43,18150.0,18.7562,18.7682,18.7562,18.7562,18150.0
2011-06-09 12:35:00,31.43,31.43,31.41,31.41,15900.0,18.7562,18.7562,18.7443,18.7443,15900.0
2011-06-09 12:40:00,31.41,31.43,31.41,31.41,35550.0,18.7443,18.7562,18.7443,18.7443,35550.0
2011-06-09 12:45:00,31.41,31.45,31.4,31.43,24900.0,18.7443,18.7682,18.7383,18.7562,24900.0
2011-06-09 12:50:00,31.43,31.45,31.43,31.44,16200.0,18.7562,18.7682,18.7562,18.7622,16200.0
2011-06-09 12:55:00,31.44,31.44,31.41,31.43,27750.0,18.7622,18.7622,18.7443,18.7562,27750.0
2011-06-09 13:00:00,31.44,31.44,31.41,31.42,13950.0,18.7622,18.7622,18.7443,18.7503,13950.0
2011-06-09 13:05:00,31.41,31.44,31.41,31.43,15300.0,18.7443,18.7622,18.7443,18.7562,15300.0
2011-06-09 13:10:00,31.43,31.44,31.41,31.43,13200.0,18.7562,18.7622,18.7443,18.7562,13200.0
2011-06-09 13:15:00,31.43,31.44,31.42,31.43,17100.0,18.7562,18.7622,18.7503,18.7562,17100.0
2011-06-09 13:20:00,31.43,31.43,31.41,31.42,11850.0,18.7562,18.7562,18.7443,18.7503,11850.0
2011-06-09 13:25:00,31.42,31.43,31.39,31.4,17100.0,18.7503,18.7562,18.7324,18.7383,17100.0
2011-06-09 13:30:00,31.4,31.43,31.4,31.43,7500.0,18.7383,18.7562,18.7383,18.7562,7500.0
2011-06-09 13:35:00,31.43,31.43,31.38,31.39,16200.0,18.7562,18.7562,18.7264,18.7324,16200.0
2011-06-09 13:40:00,31.39,31.39,31.37,31.39,20250.0,18.7324,18.7324,18.7204,18.7324,20250.0
2011-06-09 13:45:00,31.39,31.39,31.37,31.39,11400.0,18.7324,18.7324,18.7204,18.7324,11400.0
2011-06-09 13:50:00,31.39,31.45,31.39,31.45,17250.0,18.7324,18.7682,18.7324,18.7682,17250.0
2011-06-09 13:55:00,31.44,31.45,31.4,31.41,52650.0,18.7622,18.7682,18.7383,18.7443,52650.0
2011-06-09 14:00:00,31.41,31.44,31.39,31.43,21000.0,18.7443,18.7622,18.7324,18.7562,21000.0
2011-06-09 14:05:00,31.43,31.43,31.41,31.41,11850.0,18.7562,18.7562,18.7443,18.7443,11850.0
2011-06-09 14:10:00,31.42,31.45,31.42,31.43,17850.0,18.7503,18.7682,18.7503,18.7562,17850.0
2011-06-09 14:15:00,31.43,31.43,31.41,31.43,22950.0,18.7562,18.7562,18.7443,18.7562,22950.0
2011-06-09 14:20:00,31.43,31.43,31.41,31.43,8850.0,18.7562,18.7562,18.7443,18.7562,8850.0
2011-06-09 14:25:00,31.42,31.43,31.41,31.43,12000.0,18.7503,18.7562,18.7443,18.7562,12000.0
2011-06-09 14:30:00,31.42,31.43,31.41,31.41,270450.0,18.7503,18.7562,18.7443,18.7443,270450.0
2011-06-09 14:35:00,31.42,31.43,31.4,31.43,25200.0,18.7503,18.7562,18.7383,18.7562,25200.0
2011-06-09 14:40:00,31.43,31.43,31.42,31.42,27300.0,18.7562,18.7562,18.7503,18.7503,27300.0
2011-06-09 14:45:00,31.43,31.44,31.42,31.44,180000.0,18.7562,18.7622,18.7503,18.7622,180000.0
2011-06-09 14:50:00,31.44,31.47,31.44,31.45,38850.0,18.7622,18.7801,18.7622,18.7682,38850.0
2011-06-09 14:55:00,31.45,31.46,31.43,31.46,24000.0,18.7682,18.7741,18.7562,18.7741,24000.0
2011-06-09 15:00:00,31.46,31.47,31.42,31.43,48150.0,18.7741,18.7801,18.7503,18.7562,48150.0
2011-06-09 15:05:00,31.43,31.44,31.41,31.43,22050.0,18.7562,18.7622,18.7443,18.7562,22050.0
2011-06-09 15:10:00,31.43,31.44,31.43,31.43,28650.0,18.7562,18.7622,18.7562,18.7562,28650.0
2011-06-09 15:15:00,31.43,31.44,31.41,31.42,28800.0,18.7562,18.7622,18.7443,18.7503,28800.0
2011-06-09 15:20:00,31.42,31.44,31.41,31.42,41100.0,18.7503,18.7622,18.7443,18.7503,41100.0
2011-06-09 15:25:00,31.42,31.43,31.41,31.42,45300.0,18.7503,18.7562,18.7443,18.7503,45300.0
2011-06-09 15:30:00,31.42,31.43,31.38,31.39,58500.0,18.7503,18.7562,18.7264,18.7324,58500.0
2011-06-09 15:35:00,31.39,31.41,31.37,31.4,52800.0,18.7324,18.7443,18.7204,18.7383,52800.0
2011-06-09 15:40:00,31.41,31.41,31.39,31.39,54900.0,18.7443,18.7443,18.7324,18.7324,54900.0
2011-06-09 15:45:00,31.39,31.39,31.27,31.31,116700.0,18.7324,18.7324,18.6608,18.6846,116700.0
2011-06-09 15:50:00,31.31,31.33,31.29,31.33,82350.0,18.6846,18.6966,18.6727,18.6966,82350.0
2011-06-09 15:55:00,31.32,31.33,31.29,31.29,207000.0,18.6906,18.6966,18.6727,18.6727,207000.0
2011-06-10 09:30:00,31.12,31.22,31.01,31.07,79950.0,18.5712,18.6309,18.5056,18.5414,79950.0
2011-06-10 09:35:00,31.03,31.11,30.91,30.97,79200.0,18.5175,18.5653,18.4459,18.4817,79200.0
2011-06-10 09:40:00,30.94,30.97,30.9,30.93,61650.0,18.4638,18.4817,18.44,18.4579,61650.0
2011-06-10 09:45:00,30.95,30.99,30.91,30.93,51900.0,18.4698,18.4937,18.4459,18.4579,51900.0
2011-06-10 09:50:00,30.94,30.96,30.87,30.88,108150.0,18.4638,18.4758,18.422,18.428,108150.0
2011-06-10 09:55:00,30.89,30.89,30.81,30.84,30450.0,18.434,18.434,18.3862,18.4041,30450.0
2011-06-10 10:00:00,30.83,30.87,30.83,30.85,29850.0,18.3982,18.422,18.3982,18.4101,29850.0
2011-06-10 10:05:00,30.83,30.83,30.7,30.71,73350.0,18.3982,18.3982,18.3206,18.3266,73350.0
2011-06-10 10:10:00,30.71,30.73,30.65,30.67,114900.0,18.3266,18.3385,18.2908,18.3027,114900.0
2011-06-10 10:15:00,30.67,30.68,30.65,30.67,54300.0,18.3027,18.3087,18.2908,18.3027,54300.0
2011-06-10 10:20:00,30.66,30.69,30.61,30.67,90600.0,18.2967,18.3146,18.2669,18.3027,90600.0
2011-06-10 10:25:00,30.67,30.7,30.63,30.69,16500.0,18.3027,18.3206,18.2788,18.3146,16500.0
2011-06-10 10:30:00,30.69,30.7,30.61,30.63,36000.0,18.3146,18.3206,18.2669,18.2788,36000.0
2011-06-10 10:35:00,30.63,30.65,30.61,30.61,31650.0,18.2788,18.2908,18.2669,18.2669,31650.0
2011-06-10 10:40:00,30.61,30.63,30.5,30.51,117750.0,18.2669,18.2788,18.2012,18.2072,117750.0
2011-06-10 10:45:00,30.51,30.51,30.47,30.51,80850.0,18.2072,18.2072,18.1833,18.2072,80850.0
2011-06-10 10:50:00,30.51,30.53,30.45,30.45,61500.0,18.2072,18.2191,18.1714,18.1714,61500.0
2011-06-10 10:55:00,30.45,30.5,30.45,30.49,39000.0,18.1714,18.2012,18.1714,18.1953,39000.0
2011-06-10 11:00:00,30.5,30.52,30.47,30.5,37800.0,18.2012,18.2132,18.1833,18.2012,37800.0
2011-06-10 11:05:00,30.5,30.5,30.41,30.42,53850.0,18.2012,18.2012,18.1475,18.1535,53850.0
2011-06-10 11:10:00,30.42,30.42,30.35,30.37,58500.0,18.1535,18.1535,18.1117,18.1237,58500.0
2011-06-10 11:15:00,30.37,30.43,30.33,30.41,84600.0,18.1237,18.1595,18.0998,18.1475,84600.0
2011-06-10 11:20:00,30.43,30.45,30.39,30.43,174900.0,18.1595,18.1714,18.1356,18.1595,174900.0
2011-06-10 11:25:00,30.45,30.49,30.43,30.44,73950.0,18.1714,18.1953,18.1595,18.1654,73950.0
2011-06-10 11:30:00,30.44,30.49,30.43,30.49,25050.0,18.1654,18.1953,18.1595,18.1953,25050.0
2011-06-10 11:35:00,30.49,30.51,30.42,30.46,65250.0,18.1953,18.2072,18.1535,18.1774,65250.0
2011-06-10 11:40:00,30.47,30.53,30.46,30.53,74700.0,18.1833,18.2191,18.1774,18.2191,74700.0
2011-06-10 11:45:00,30.52,30.53,30.47,30.49,58500.0,18.2132,18.2191,18.1833,18.1953,58500.0
2011-06-10 11:50:00,30.49,30.51,30.46,30.51,50100.0,18.1953,18.2072,18.1774,18.2072,50100.0
2011-06-10 11:55:00,30.51,30.54,30.47,30.54,53100.0,18.2072,18.2251,18.1833,18.2251,53100.0
2011-06-10 12:00:00,30.54,30.57,30.53,30.55,42900.0,18.2251,18.243,18.2191,18.2311,42900.0
2011-06-10 12:05:00,30.55,30.56,30.5,30.51,48300.0,18.2311,18.2371,18.2012,18.2072,48300.0
2011-06-10 12:10:00,30.51,30.51,30.47,30.49,24450.0,18.2072,18.2072,18.1833,18.1953,24450.0
2011-06-10 12:15:00,30.49,30.52,30.49,30.52,21150.0,18.1953,18.2132,18.1953,18.2132,21150.0
2011-06-10 12:20:00,30.52,30.54,30.5,30.53,28350.0,18.2132,18.2251,18.2012,18.2191,28350.0
2011-06-10 12:25:00,30.53,30.55,30.51,30.53,30750.0,18.2191,18.2311,18.2072,18.2191,30750.0
2011-06-10 12:30:00,30.53,30.59,30.52,30.57,41100.0,18.2191,18.255,18.2132,18.243,41100.0
2011-06-10 12:35:00,30.57,30.58,30.55,30.56,32850.0,18.243,18.249,18.2311,18.2371,32850.0
2011-06-10 12:40:00,30.57,30.59,30.56,30.57,35100.0,18.243,18.255,18.2371,18.243,35100.0
2011-06-10 12:45:00,30.57,30.58,30.55,30.58,41550.0,18.243,18.249,18.2311,18.249,41550.0
2011-06-10 12:50:00,30.57,30.59,30.57,30.57,49650.0,18.243,18.255,18.243,18.243,49650.0
2011-06-10 12:55:00,30.57,30.61,30.57,30.59,31500.0,18.243,18.2669,18.243,18.255,31500.0
2011-06-10 13:00:00,30.59,30.59,30.55,30.57,24900.0,18.255,18.255,18.2311,18.243,24900.0
2011-06-10 13:05:00,30.57,30.6,30.55,30.59,32700.0,18.243,18.2609,18.2311,18.255,32700.0
2011-06-10 13:10:00,30.59,30.59,30.55,30.58,48900.0,18.255,18.255,18.2311,18.249,48900.0
2011-06-10 13:15:00,30.58,30.61,30.57,30.6,20550.0,18.249,18.2669,18.243,18.2609,20550.0
2011-06-10 13:20:00,30.6,30.61,30.55,30.55,45150.0,18.2609,18.2669,18.2311,18.2311,45150.0
2011-06-10 13:25:00,30.55,30.58,30.53,30.56,28200.0,18.2311,18.249,18.2191,18.2371,28200.0
2011-06-10 13:30:00,30.57,30.57,30.54,30.55,43500.0,18.243,18.243,18.2251,18.2311,43500.0
2011-06-10 13:35:00,30.54,30.54,30.46,30.49,60750.0,18.2251,18.2251,18.1774,18.1953,60750.0
2011-06-10 13:40:00,30.49,30.52,30.48,30.48,51450.0,18.1953,18.2132,18.1893,18.1893,51450.0
2011-06-10 13:45:00,30.48,30.49,30.44,30.45,64950.0,18.1893,18.1953,18.1654,18.1714,64950.0
2011-06-10 13:50:00,30.45,30.47,30.43,30.46,55500.0,18.1714,18.1833,18.1595,18.1774,55500.0
2011-06-10 13:55:00,30.45,30.46,30.43,30.45,45150.0,18.1714,18.1774,18.1595,18.1714,45150.0
2011-06-10 14:00:00,30.45,30.51,30.44,30.51,76350.0,18.1714,18.2072,18.1654,18.2072,76350.0
2011-06-10 14:05:00,30.51,30.55,30.47,30.51,129750.0,18.2072,18.2311,18.1833,18.2072,129750.0
2011-06-10 14:10:00,30.51,30.55,30.48,30.55,42300.0,18.2072,18.2311,18.1893,18.2311,42300.0
2011-06-10 14:15:00,30.55,30.65,30.54,30.65,68400.0,18.2311,18.2908,18.2251,18.2908,68400.0
2011-06-10 14:20:00,30.65,30.65,30.57,30.59,71400.0,18.2908,18.2908,18.243,18.255,71400.0
2011-06-10 14:25:00,30.59,30.68,30.59,30.67,83550.0,18.255,18.3087,18.255,18.3027,83550.0
2011-06-10 14:30:00,30.66,30.7,30.61,30.63,49950.0,18.2967,18.3206,18.2669,18.2788,49950.0
2011-06-10 14:35:00,30.63,30.67,30.61,30.61,56100.0,18.2788,18.3027,18.2669,18.2669,56100.0
2011-06-10 14:40:00,30.61,30.67,30.59,30.61,58350.0,18.2669,18.3027,18.255,18.2669,58350.0
2011-06-10 14:45:00,30.6,30.65,30.59,30.65,39300.0,18.2609,18.2908,18.255,18.2908,39300.0
2011-06-10 14:50:00,30.65,30.67,30.64,30.67,32400.0,18.2908,18.3027,18.2848,18.3027,32400.0
2011-06-10 14:55:00,30.67,30.71,30.66,30.71,73650.0,18.3027,18.3266,18.2967,18.3266,73650.0
2011-06-10 15:00:00,30.72,30.73,30.65,30.67,55350.0,18.3325,18.3385,18.2908,18.3027,55350.0
2011-06-10 15:05:00,30.67,30.69,30.62,30.66,46950.0,18.3027,18.3146,18.2729,18.2967,46950.0
2011-06-10 15:10:00,30.66,30.71,30.65,30.7,38400.0,18.2967,18.3266,18.2908,18.3206,38400.0
2011-06-10 15:15:00,30.71,30.75,30.69,30.72,74250.0,18.3266,18.3504,18.3146,18.3325,74250.0
2011-06-10 15:20:00,30.72,30.75,30.72,30.74,83550.0,18.3325,18.3504,18.3325,18.3445,83550.0
2011-06-10 15:25:00,30.74,30.75,30.68,30.69,119850.0,18.3445,18.3504,18.3087,18.3146,119850.0
2011-06-10 15:30:00,30.68,30.74,30.68,30.73,133200.0,18.3087,18.3445,18.3087,18.3385,133200.0
2011-06-10 15:35:00,30.73,30.74,30.64,30.66,58950.0,18.3385,18.3445,18.2848,18.2967,58950.0
2011-06-10 15:40:00,30.66,30.67,30.61,30.62,86250.0,18.2967,18.3027,18.2669,18.2729,86250.0
2011-06-10 15:45:00,30.62,30.62,30.55,30.57,166500.0,18.2729,18.2729,18.2311,18.243,166500.0
2011-06-10 15:50:00,30.57,30.59,30.51,30.52,246150.0,18.243,18.255,18.2072,18.2132,246150.0
2011-06-10 15:55:00,30.52,30.55,30.5,30.51,220650.0,18.2132,18.2311,18.2012,18.2072,220650.0
2011-06-13 09:30:00,30.64,30.64,30.44,30.5,45450.0,18.2848,18.2848,18.1654,18.2012,45450.0
2011-06-13 09:35:00,30.5,30.68,30.47,30.57,45450.0,18.2012,18.3087,18.1833,18.243,45450.0
2011-06-13 09:40:00,30.56,30.81,30.55,30.77,61500.0,18.2371,18.3862,18.2311,18.3624,61500.0
2011-06-13 09:45:00,30.76,30.79,30.73,30.73,16350.0,18.3564,18.3743,18.3385,18.3385,16350.0
2011-06-13 09:50:00,30.73,30.74,30.7,30.73,20700.0,18.3385,18.3445,18.3206,18.3385,20700.0
2011-06-13 09:55:00,30.74,30.79,30.73,30.73,19800.0,18.3445,18.3743,18.3385,18.3385,19800.0
2011-06-13 10:00:00,30.73,30.77,30.62,30.64,31350.0,18.3385,18.3624,18.2729,18.2848,31350.0
2011-06-13 10:05:00,30.65,30.65,30.56,30.59,28500.0,18.2908,18.2908,18.2371,18.255,28500.0
2011-06-13 10:10:00,30.58,30.62,30.54,30.57,17400.0,18.249,18.2729,18.2251,18.243,17400.0
2011-06-13 10:15:00,30.57,30.57,30.53,30.57,11700.0,18.243,18.243,18.2191,18.243,11700.0
2011-06-13 10:20:00,30.57,30.63,30.54,30.62,13500.0,18.243,18.2788,18.2251,18.2729,13500.0
2011-06-13 10:25:00,30.61,30.65,30.61,30.61,11850.0,18.2669,18.2908,18.2669,18.2669,11850.0
2011-06-13 10:30:00,30.62,30.62,30.55,30.59,10650.0,18.2729,18.2729,18.2311,18.255,10650.0
2011-06-13 10:35:00,30.59,30.6,30.56,30.58,13800.0,18.255,18.2609,18.2371,18.249,13800.0
2011-06-13 10:40:00,30.59,30.59,30.51,30.52,16800.0,18.255,18.255,18.2072,18.2132,16800.0
2011-06-13 10:45:00,30.52,30.56,30.5,30.53,17400.0,18.2132,18.2371,18.2012,18.2191,17400.0
2011-06-13 10:50:00,30.53,30.55,30.52,30.53,12900.0,18.2191,18.2311,18.2132,18.2191,12900.0
2011-06-13 10:55:00,30.53,30.53,30.43,30.44,20400.0,18.2191,18.2191,18.1595,18.1654,20400.0
2011-06-13 11:00:00,30.44,30.45,30.4,30.41,24150.0,18.1654,18.1714,18.1416,18.1475,24150.0
2011-06-13 11:05:00,30.41,30.43,30.38,30.39,18300.0,18.1475,18.1595,18.1296,18.1356,18300.0
2011-06-13 11:10:00,30.41,30.45,30.39,30.39,42750.0,18.1475,18.1714,18.1356,18.1356,42750.0
2011-06-13 11:15:00,30.39,30.44,30.39,30.44,41400.0,18.1356,18.1654,18.1356,18.1654,41400.0
2011-06-13 11:20:00,30.45,30.45,30.42,30.45,17850.0,18.1714,18.1714,18.1535,18.1714,17850.0
2011-06-13 11:25:00,30.44,30.47,30.43,30.44,17100.0,18.1654,18.1833,18.1595,18.1654,17100.0
2011-06-13 11:30:00,30.43,30.45,30.41,30.43,13650.0,18.1595,18.1714,18.1475,18.1595,13650.0
2011-06-13 11:35:00,30.41,30.41,30.39,30.4,12150.0,18.1475,18.1475,18.1356,18.1416,12150.0
2011-06-13 11:40:00,30.39,30.45,30.39,30.39,22050.0,18.1356,18.1714,18.1356,18.1356,22050.0
2011-06-13 11:45:00,30.38,30.4,30.34,30.36,20850.0,18.1296,18.1416,18.1058,18.1177,20850.0
2011-06-13 11:50:00,30.36,30.36,30.33,30.36,26850.0,18.1177,18.1177,18.0998,18.1177,26850.0
2011-06-13 11:55:00,30.35,30.38,30.35,30.37,14250.0,18.1117,18.1296,18.1117,18.1237,14250.0
2011-06-13 12:00:00,30.37,30.41,30.35,30.4,21900.0,18.1237,18.1475,18.1117,18.1416,21900.0
2011-06-13 12:05:00,30.41,30.44,30.41,30.41,8550.0,18.1475,18.1654,18.1475,18.1475,8550.0
2011-06-13 12:10:00,30.4,30.42,30.39,30.4,16650.0,18.1416,18.1535,18.1356,18.1416,16650.0
2011-06-13 12:15:00,30.4,30.41,30.34,30.35,18300.0,18.1416,18.1475,18.1058,18.1117,18300.0
2011-06-13 12:20:00,30.35,30.38,30.33,30.33,22050.0,18.1117,18.1296,18.0998,18.0998,22050.0
2011-06-13 12:25:00,30.33,30.34,30.29,30.31,26100.0,18.0998,18.1058,18.0759,18.0879,26100.0
2011-06-13 12:30:00,30.32,30.38,30.32,30.37,11100.0,18.0938,18.1296,18.0938,18.1237,11100.0
2011-06-13 12:35:00,30.37,30.38,30.33,30.38,12450.0,18.1237,18.1296,18.0998,18.1296,12450.0
2011-06-13 12:40:00,30.37,30.37,30.34,30.35,12600.0,18.1237,18.1237,18.1058,18.1117,12600.0
2011-06-13 12:45:00,30.35,30.37,30.33,30.37,8550.0,18.1117,18.1237,18.0998,18.1237,8550.0
2011-06-13 12:50:00,30.37,30.38,30.34,30.35,12900.0,18.1237,18.1296,18.1058,18.1117,12900.0
2011-06-13 12:55:00,30.35,30.35,30.28,30.29,28950.0,18.1117,18.1117,18.07,18.0759,28950.0
2011-06-13 13:00:00,30.29,30.29,30.19,30.19,37950.0,18.0759,18.0759,18.0163,18.0163,37950.0
2011-06-13 13:05:00,30.19,30.2,30.13,30.17,63000.0,18.0163,18.0222,17.9804,18.0043,63000.0
2011-06-13 13:10:00,30.17,30.17,30.13,30.16,52650.0,18.0043,18.0043,17.9804,17.9983,52650.0
2011-06-13 13:15:00,30.16,30.21,30.16,30.21,36450.0,17.9983,18.0282,17.9983,18.0282,36450.0
2011-06-13 13:20:00,30.21,30.23,30.19,30.23,30450.0,18.0282,18.0401,18.0163,18.0401,30450.0
2011-06-13 13:25:00,30.24,30.28,30.24,30.27,11400.0,18.0461,18.07,18.0461,18.064,11400.0
2011-06-13 13:30:00,30.27,30.3,30.26,30.27,10050.0,18.064,18.0819,18.058,18.064,10050.0
2011-06-13 13:35:00,30.27,30.34,30.27,30.32,17100.0,18.064,18.1058,18.064,18.0938,17100.0
2011-06-13 13:40:00,30.33,30.36,30.32,30.35,21600.0,18.0998,18.1177,18.0938,18.1117,21600.0
2011-06-13 13:45:00,30.35,30.37,30.33,30.35,12150.0,18.1117,18.1237,18.0998,18.1117,12150.0
2011-06-13 13:50:00,30.36,30.44,30.35,30.43,20700.0,18.1177,18.1654,18.1117,18.1595,20700.0
2011-06-13 13:55:00,30.42,30.48,30.41,30.48,26850.0,18.1535,18.1893,18.1475,18.1893,26850.0
2011-06-13 14:00:00,30.49,30.51,30.47,30.51,20400.0,18.1953,18.2072,18.1833,18.2072,20400.0
2011-06-13 14:05:00,30.5,30.57,30.5,30.51,26100.0,18.2012,18.243,18.2012,18.2072,26100.0
2011-06-13 14:10:00,30.5,30.51,30.45,30.45,12600.0,18.2012,18.2072,18.1714,18.1714,12600.0
2011-06-13 14:15:00,30.45,30.48,30.42,30.44,18150.0,18.1714,18.1893,18.1535,18.1654,18150.0
2011-06-13 14:20:00,30.43,30.45,30.39,30.45,28950.0,18.1595,18.1714,18.1356,18.1714,28950.0
2011-06-13 14:25:00,30.45,30.45,30.43,30.43,20700.0,18.1714,18.1714,18.1595,18.1595,20700.0
2011-06-13 14:30:00,30.42,30.43,30.37,30.37,11250.0,18.1535,18.1595,18.1237,18.1237,11250.0
2011-06-13 14:35:00,30.38,30.4,30.34,30.35,41250.0,18.1296,18.1416,18.1058,18.1117,41250.0
2011-06-13 14:40:00,30.35,30.43,30.34,30.41,19800.0,18.1117,18.1595,18.1058,18.1475,19800.0
2011-06-13 14:45:00,30.41,30.45,30.41,30.45,17850.0,18.1475,18.1714,18.1475,18.1714,17850.0
2011-06-13 14:50:00,30.45,30.47,30.39,30.4,18750.0,18.1714,18.1833,18.1356,18.1416,18750.0
2011-06-13 14:55:00,30.4,30.41,30.36,30.37,14850.0,18.1416,18.1475,18.1177,18.1237,14850.0
2011-06-13 15:00:00,30.36,30.39,30.35,30.39,19350.0,18.1177,18.1356,18.1117,18.1356,19350.0
2011-06-13 15:05:00,30.39,30.42,30.36,30.36,20700.0,18.1356,18.1535,18.1177,18.1177,20700.0
2011-06-13 15:10:00,30.36,30.39,30.33,30.36,16800.0,18.1177,18.1356,18.0998,18.1177,16800.0
2011-06-13 15:15:00,30.35,30.39,30.31,30.36,59250.0,18.1117,18.1356,18.0879,18.1177,59250.0
2011-06-13 15:20:00,30.37,30.41,30.37,30.39,26250.0,18.1237,18.1475,18.1237,18.1356,26250.0
2011-06-13 15:25:00,30.39,30.43,30.39,30.4,21150.0,18.1356,18.1595,18.1356,18.1416,21150.0
2011-06-13 15:30:00,30.39,30.41,30.35,30.37,36600.0,18.1356,18.1475,18.1117,18.1237,36600.0
2011-06-13 15:35:00,30.37,30.37,30.31,30.31,44250.0,18.1237,18.1237,18.0879,18.0879,44250.0
2011-06-13 15:40:00,30.31,30.35,30.29,30.33,52350.0,18.0879,18.1117,18.0759,18.0998,52350.0
2011-06-13 15:45:00,30.33,30.35,30.29,30.34,75300.0,18.0998,18.1117,18.0759,18.1058,75300.0
2011-06-13 15:50:00,30.33,30.37,30.31,30.36,58950.0,18.0998,18.1237,18.0879,18.1177,58950.0
2011-06-13 15:55:00,30.36,30.37,30.29,30.33,108150.0,18.1177,18.1237,18.0759,18.0998,108150.0
2011-06-14 09:30:00,30.66,30.8,30.64,30.7,63750.0,18.2967,18.3803,18.2848,18.3206,63750.0
2011-06-14 09:35:00,30.73,30.83,30.71,30.73,121500.0,18.3385,18.3982,18.3266,18.3385,121500.0
2011-06-14 09:40:00,30.73,30.98,30.67,30.95,117150.0,18.3385,18.4877,18.3027,18.4698,117150.0
2011-06-14 09:45:00,30.95,31.09,30.93,31.05,105600.0,18.4698,18.5533,18.4579,18.5295,105600.0
2011-06-14 09:50:00,31.05,31.09,31.01,31.07,31050.0,18.5295,18.5533,18.5056,18.5414,31050.0
2011-06-14 09:55:00,31.06,31.23,31.06,31.15,87750.0,18.5354,18.6369,18.5354,18.5891,87750.0
2011-06-14 10:00:00,31.15,31.24,31.11,31.21,58050.0,18.5891,18.6429,18.5653,18.6249,58050.0
2011-06-14 10:05:00,31.21,31.23,31.17,31.2,66900.0,18.6249,18.6369,18.6011,18.619,66900.0
2011-06-14 10:10:00,31.2,31.21,31.14,31.19,70950.0,18.619,18.6249,18.5832,18.613,70950.0
2011-06-14 10:15:00,31.19,31.34,31.19,31.34,84300.0,18.613,18.7025,18.613,18.7025,84300.0
2011-06-14 10:20:00,31.34,31.34,31.28,31.34,72450.0,18.7025,18.7025,18.6667,18.7025,72450.0
2011-06-14 10:25:00,31.33,31.38,31.3,31.33,42300.0,18.6966,18.7264,18.6787,18.6966,42300.0
2011-06-14 10:30:00,31.33,31.37,31.29,31.3,35550.0,18.6966,18.7204,18.6727,18.6787,35550.0
2011-06-14 10:35:00,31.3,31.3,31.25,31.25,25050.0,18.6787,18.6787,18.6488,18.6488,25050.0
2011-06-14 10:40:00,31.25,31.27,31.23,31.25,46800.0,18.6488,18.6608,18.6369,18.6488,46800.0
2011-06-14 10:45:00,31.25,31.25,31.17,31.17,47250.0,18.6488,18.6488,18.6011,18.6011,47250.0
2011-06-14 10:50:00,31.17,31.19,31.13,31.15,31800.0,18.6011,18.613,18.5772,18.5891,31800.0
2011-06-14 10:55:00,31.15,31.21,31.15,31.17,24000.0,18.5891,18.6249,18.5891,18.6011,24000.0
2011-06-14 11:00:00,31.17,31.17,31.13,31.17,46650.0,18.6011,18.6011,18.5772,18.6011,46650.0
2011-06-14 11:05:00,31.17,31.17,31.13,31.17,29400.0,18.6011,18.6011,18.5772,18.6011,29400.0
2011-06-14 11:10:00,31.17,31.23,31.17,31.21,17250.0,18.6011,18.6369,18.6011,18.6249,17250.0
2011-06-14 11:15:00,31.21,31.25,31.21,31.22,21600.0,18.6249,18.6488,18.6249,18.6309,21600.0
2011-06-14 11:20:00,31.23,31.25,31.22,31.23,29700.0,18.6369,18.6488,18.6309,18.6369,29700.0
2011-06-14 11:25:00,31.22,31.25,31.22,31.23,40050.0,18.6309,18.6488,18.6309,18.6369,40050.0
2011-06-14 11:30:00,31.23,31.25,31.2,31.21,26550.0,18.6369,18.6488,18.619,18.6249,26550.0
2011-06-14 11:35:00,31.21,31.23,31.17,31.19,28350.0,18.6249,18.6369,18.6011,18.613,28350.0
2011-06-14 11:40:00,31.19,31.22,31.17,31.17,16200.0,18.613,18.6309,18.6011,18.6011,16200.0
2011-06-14 11:45:00,31.18,31.21,31.17,31.19,20700.0,18.607,18.6249,18.6011,18.613,20700.0
2011-06-14 11:50:00,31.18,31.23,31.18,31.21,19200.0,18.607,18.6369,18.607,18.6249,19200.0
2011-06-14 11:55:00,31.21,31.24,31.2,31.2,13350.0,18.6249,18.6429,18.619,18.619,13350.0
2011-06-14 12:00:00,31.2,31.22,31.19,31.21,22500.0,18.619,18.6309,18.613,18.6249,22500.0
2011-06-14 12:05:00,31.21,31.23,31.19,31.2,29850.0,18.6249,18.6369,18.613,18.619,29850.0
2011-06-14 12:10:00,31.2,31.21,31.17,31.17,26100.0,18.619,18.6249,18.6011,18.6011,26100.0
2011-06-14 12:15:00,31.17,31.19,31.15,31.15,19650.0,18.6011,18.613,18.5891,18.5891,19650.0
2011-06-14 12:20:00,31.15,31.19,31.15,31.18,19050.0,18.5891,18.613,18.5891,18.607,19050.0
2011-06-14 12:25:00,31.17,31.2,31.17,31.19,18750.0,18.6011,18.619,18.6011,18.613,18750.0
2011-06-14 12:30:00,31.2,31.21,31.19,31.19,32100.0,18.619,18.6249,18.613,18.613,32100.0
2011-06-14 12:35:00,31.2,31.21,31.19,31.2,17850.0,18.619,18.6249,18.613,18.619,17850.0
2011-06-14 12:40:00,31.21,31.21,31.2,31.2,15900.0,18.6249,18.6249,18.619,18.619,15900.0
2011-06-14 12:45:00,31.2,31.22,31.18,31.2,15000.0,18.619,18.6309,18.607,18.619,15000.0
2011-06-14 12:50:00,31.19,31.22,31.19,31.21,65700.0,18.613,18.6309,18.613,18.6249,65700.0
2011-06-14 12:55:00,31.21,31.23,31.2,31.2,25200.0,18.6249,18.6369,18.619,18.619,25200.0
2011-06-14 13:00:00,31.2,31.25,31.2,31.23,40200.0,18.619,18.6488,18.619,18.6369,40200.0
2011-06-14 13:05:00,31.23,31.25,31.23,31.25,18750.0,18.6369,18.6488,18.6369,18.6488,18750.0
2011-06-14 13:10:00,31.25,31.27,31.24,31.27,18750.0,18.6488,18.6608,18.6429,18.6608,18750.0
2011-06-14 13:15:00,31.26,31.27,31.25,31.25,21300.0,18.6548,18.6608,18.6488,18.6488,21300.0
2011-06-14 13:20:00,31.25,31.27,31.24,31.27,8250.0,18.6488,18.6608,18.6429,18.6608,8250.0
2011-06-14 13:25:00,31.26,31.28,31.26,31.27,29550.0,18.6548,18.6667,18.6548,18.6608,29550.0
2011-06-14 13:30:00,31.27,31.31,31.26,31.3,38550.0,18.6608,18.6846,18.6548,18.6787,38550.0
2011-06-14 13:35:00,31.3,31.3,31.26,31.29,27000.0,18.6787,18.6787,18.6548,18.6727,27000.0
2011-06-14 13:40:00,31.27,31.29,31.26,31.29,32250.0,18.6608,18.6727,18.6548,18.6727,32250.0
2011-06-14 13:45:00,31.29,31.29,31.24,31.25,25050.0,18.6727,18.6727,18.6429,18.6488,25050.0
2011-06-14 13:50:00,31.25,31.28,31.25,31.28,39000.0,18.6488,18.6667,18.6488,18.6667,39000.0
2011-06-14 13:55:00,31.28,31.29,31.27,31.28,15450.0,18.6667,18.6727,18.6608,18.6667,15450.0
2011-06-14 14:00:00,31.27,31.29,31.24,31.27,45600.0,18.6608,18.6727,18.6429,18.6608,45600.0
2011-06-14 14:05:00,31.27,31.28,31.26,31.27,20700.0,18.6608,18.6667,18.6548,18.6608,20700.0
2011-06-14 14:10:00,31.27,31.27,31.25,31.26,16800.0,18.6608,18.6608,18.6488,18.6548,16800.0
2011-06-14 14:15:00,31.26,31.28,31.23,31.24,25800.0,18.6548,18.6667,18.6369,18.6429,25800.0
2011-06-14 14:20:00,31.23,31.24,31.21,31.23,28350.0,18.6369,18.6429,18.6249,18.6369,28350.0
2011-06-14 14:25:00,31.24,31.29,31.24,31.28,41550.0,18.6429,18.6727,18.6429,18.6667,41550.0
2011-06-14 14:30:00,31.27,31.3,31.27,31.29,49050.0,18.6608,18.6787,18.6608,18.6727,49050.0
2011-06-14 14:35:00,31.29,31.29,31.27,31.27,35850.0,18.6727,18.6727,18.6608,18.6608,35850.0
2011-06-14 14:40:00,31.27,31.31,31.27,31.3,50100.0,18.6608,18.6846,18.6608,18.6787,50100.0
2011-06-14 14:45:00,31.3,31.35,31.3,31.35,46800.0,18.6787,18.7085,18.6787,18.7085,46800.0
2011-06-14 14:50:00,31.35,31.38,31.34,31.36,38250.0,18.7085,18.7264,18.7025,18.7145,38250.0
2011-06-14 14:55:00,31.36,31.37,31.33,31.34,35550.0,18.7145,18.7204,18.6966,18.7025,35550.0
2011-06-14 15:00:00,31.35,31.38,31.35,31.37,26700.0,18.7085,18.7264,18.7085,18.7204,26700.0
2011-06-14 15:05:00,31.36,31.37,31.34,31.35,26850.0,18.7145,18.7204,18.7025,18.7085,26850.0
2011-06-14 15:10:00,31.35,31.36,31.33,31.36,29250.0,18.7085,18.7145,18.6966,18.7145,29250.0
2011-06-14 15:15:00,31.35,31.37,31.35,31.35,26850.0,18.7085,18.7204,18.7085,18.7085,26850.0
2011-06-14 15:20:00,31.35,31.35,31.3,31.31,30300.0,18.7085,18.7085,18.6787,18.6846,30300.0
2011-06-14 15:25:00,31.31,31.33,31.28,31.3,31050.0,18.6846,18.6966,18.6667,18.6787,31050.0
2011-06-14 15:30:00,31.29,31.31,31.29,31.29,81600.0,18.6727,18.6846,18.6727,18.6727,81600.0
2011-06-14 15:35:00,31.29,31.29,31.26,31.27,101850.0,18.6727,18.6727,18.6548,18.6608,101850.0
2011-06-14 15:40:00,31.27,31.29,31.26,31.27,48900.0,18.6608,18.6727,18.6548,18.6608,48900.0
2011-06-14 15:45:00,31.27,31.31,31.25,31.3,151200.0,18.6608,18.6846,18.6488,18.6787,151200.0
2011-06-14 15:50:00,31.3,31.31,31.26,31.27,132450.0,18.6787,18.6846,18.6548,18.6608,132450.0
2011-06-14 15:55:00,31.27,31.3,31.25,31.26,208650.0,18.6608,18.6787,18.6488,18.6548,208650.0
2011-06-15 09:30:00,30.86,30.94,30.63,30.66,70800.0,18.4161,18.4638,18.2788,18.2967,70800.0
2011-06-15 09:35:00,30.67,30.77,30.58,30.59,96150.0,18.3027,18.3624,18.249,18.255,96150.0
2011-06-15 09:40:00,30.58,30.9,30.53,30.82,91350.0,18.249,18.44,18.2191,18.3922,91350.0
2011-06-15 09:45:00,30.83,30.91,30.79,30.83,65550.0,18.3982,18.4459,18.3743,18.3982,65550.0
2011-06-15 09:50:00,30.83,31.0,30.82,31.0,33900.0,18.3982,18.4996,18.3922,18.4996,33900.0
2011-06-15 09:55:00,31.0,31.07,30.97,31.05,49050.0,18.4996,18.5414,18.4817,18.5295,49050.0
2011-06-15 10:00:00,31.05,31.07,30.97,30.99,85050.0,18.5295,18.5414,18.4817,18.4937,85050.0
2011-06-15 10:05:00,30.99,31.11,30.99,31.11,72000.0,18.4937,18.5653,18.4937,18.5653,72000.0
2011-06-15 10:10:00,31.11,31.12,31.06,31.1,66150.0,18.5653,18.5712,18.5354,18.5593,66150.0
2011-06-15 10:15:00,31.11,31.12,31.07,31.1,24900.0,18.5653,18.5712,18.5414,18.5593,24900.0
2011-06-15 10:20:00,31.1,31.1,30.98,31.02,25500.0,18.5593,18.5593,18.4877,18.5116,25500.0
2011-06-15 10:25:00,30.99,31.01,30.94,30.94,32100.0,18.4937,18.5056,18.4638,18.4638,32100.0
2011-06-15 10:30:00,30.95,30.99,30.91,30.92,40050.0,18.4698,18.4937,18.4459,18.4519,40050.0
2011-06-15 10:35:00,30.91,30.95,30.84,30.95,47850.0,18.4459,18.4698,18.4041,18.4698,47850.0
2011-06-15 10:40:00,30.95,31.0,30.92,31.0,49950.0,18.4698,18.4996,18.4519,18.4996,49950.0
2011-06-15 10:45:00,31.0,31.05,31.0,31.03,22200.0,18.4996,18.5295,18.4996,18.5175,22200.0
2011-06-15 10:50:00,31.03,31.05,30.97,30.98,27450.0,18.5175,18.5295,18.4817,18.4877,27450.0
2011-06-15 10:55:00,30.99,31.04,30.98,31.0,18900.0,18.4937,18.5235,18.4877,18.4996,18900.0
2011-06-15 11:00:00,31.0,31.05,31.0,31.01,34200.0,18.4996,18.5295,18.4996,18.5056,34200.0
2011-06-15 11:05:00,31.01,31.04,30.99,31.04,25950.0,18.5056,18.5235,18.4937,18.5235,25950.0
2011-06-15 11:10:00,31.03,31.03,30.91,30.95,46350.0,18.5175,18.5175,18.4459,18.4698,46350.0
2011-06-15 11:15:00,30.94,30.99,30.94,30.98,14100.0,18.4638,18.4937,18.4638,18.4877,14100.0
2011-06-15 11:20:00,30.98,30.99,30.95,30.97,12900.0,18.4877,18.4937,18.4698,18.4817,12900.0
2011-06-15 11:25:00,30.97,30.97,30.88,30.9,30450.0,18.4817,18.4817,18.428,18.44,30450.0
2011-06-15 11:30:00,30.91,30.91,30.85,30.88,32700.0,18.4459,18.4459,18.4101,18.428,32700.0
2011-06-15 11:35:00,30.88,30.89,30.72,30.74,54150.0,18.428,18.434,18.3325,18.3445,54150.0
2011-06-15 11:40:00,30.75,30.78,30.69,30.74,44550.0,18.3504,18.3683,18.3146,18.3445,44550.0
2011-06-15 11:45:00,30.73,30.93,30.67,30.68,79050.0,18.3385,18.4579,18.3027,18.3087,79050.0
2011-06-15 11:50:00,30.68,30.68,30.62,30.66,88500.0,18.3087,18.3087,18.2729,18.2967,88500.0
2011-06-15 11:55:00,30.67,30.7,30.62,30.64,79950.0,18.3027,18.3206,18.2729,18.2848,79950.0
2011-06-15 12:00:00,30.64,30.67,30.6,30.61,55950.0,18.2848,18.3027,18.2609,18.2669,55950.0
2011-06-15 12:05:00,30.61,30.63,30.59,30.61,31050.0,18.2669,18.2788,18.255,18.2669,31050.0
2011-06-15 12:10:00,30.6,30.67,30.58,30.64,39600.0,18.2609,18.3027,18.249,18.2848,39600.0
2011-06-15 12:15:00,30.64,30.64,30.54,30.57,34350.0,18.2848,18.2848,18.2251,18.243,34350.0
2011-06-15 12:20:00,30.57,30.59,30.5,30.52,56550.0,18.243,18.255,18.2012,18.2132,56550.0
2011-06-15 12:25:00,30.51,30.53,30.43,30.52,70500.0,18.2072,18.2191,18.1595,18.2132,70500.0
2011-06-15 12:30:00,30.53,30.57,30.51,30.57,34800.0,18.2191,18.243,18.2072,18.243,34800.0
2011-06-15 12:35:00,30.56,30.61,30.53,30.59,33000.0,18.2371,18.2669,18.2191,18.255,33000.0
2011-06-15 12:40:00,30.6,30.67,30.59,30.63,24450.0,18.2609,18.3027,18.255,18.2788,24450.0
2011-06-15 12:45:00,30.63,30.63,30.58,30.59,29100.0,18.2788,18.2788,18.249,18.255,29100.0
2011-06-15 12:50:00,30.6,30.62,30.55,30.56,22200.0,18.2609,18.2729,18.2311,18.2371,22200.0
2011-06-15 12:55:00,30.57,30.57,30.48,30.51,49200.0,18.243,18.243,18.1893,18.2072,49200.0
2011-06-15 13:00:00,30.52,30.57,30.51,30.53,30150.0,18.2132,18.243,18.2072,18.2191,30150.0
2011-06-15 13:05:00,30.53,30.57,30.5,30.51,30600.0,18.2191,18.243,18.2012,18.2072,30600.0
2011-06-15 13:10:00,30.51,30.59,30.49,30.59,70500.0,18.2072,18.255,18.1953,18.255,70500.0
2011-06-15 13:15:00,30.6,30.65,30.57,30.6,62100.0,18.2609,18.2908,18.243,18.2609,62100.0
2011-06-15 13:20:00,30.6,30.65,30.59,30.65,49350.0,18.2609,18.2908,18.255,18.2908,49350.0
2011-06-15 13:25:00,30.64,30.72,30.62,30.71,49350.0,18.2848,18.3325,18.2729,18.3266,49350.0
2011-06-15 13:30:00,30.71,30.72,30.64,30.64,40050.0,18.3266,18.3325,18.2848,18.2848,40050.0
2011-06-15 13:35:00,30.64,30.65,30.6,30.63,67950.0,18.2848,18.2908,18.2609,18.2788,67950.0
2011-06-15 13:40:00,30.63,30.67,30.61,30.65,43050.0,18.2788,18.3027,18.2669,18.2908,43050.0
2011-06-15 13:45:00,30.66,30.67,30.58,30.61,22500.0,18.2967,18.3027,18.249,18.2669,22500.0
2011-06-15 13:50:00,30.61,30.61,30.56,30.56,20400.0,18.2669,18.2669,18.2371,18.2371,20400.0
2011-06-15 13:55:00,30.56,30.66,30.56,30.65,28500.0,18.2371,18.2967,18.2371,18.2908,28500.0
2011-06-15 14:00:00,30.66,30.69,30.63,30.65,29250.0,18.2967,18.3146,18.2788,18.2908,29250.0
2011-06-15 14:05:00,30.65,30.74,30.65,30.71,46200.0,18.2908,18.3445,18.2908,18.3266,46200.0
2011-06-15 14:10:00,30.71,30.75,30.69,30.74,65400.0,18.3266,18.3504,18.3146,18.3445,65400.0
2011-06-15 14:15:00,30.75,30.75,30.65,30.67,54150.0,18.3504,18.3504,18.2908,18.3027,54150.0
2011-06-15 14:20:00,30.67,30.71,30.63,30.65,70050.0,18.3027,18.3266,18.2788,18.2908,70050.0
2011-06-15 14:25:00,30.64,30.67,30.61,30.62,60750.0,18.2848,18.3027,18.2669,18.2729,60750.0
2011-06-15 14:30:00,30.62,30.7,30.61,30.69,47250.0,18.2729,18.3206,18.2669,18.3146,47250.0
2011-06-15 14:35:00,30.69,30.73,30.69,30.7,25500.0,18.3146,18.3385,18.3146,18.3206,25500.0
2011-06-15 14:40:00,30.69,30.7,30.65,30.67,27900.0,18.3146,18.3206,18.2908,18.3027,27900.0
2011-06-15 14:45:00,30.67,30.71,30.58,30.65,63150.0,18.3027,18.3266,18.249,18.2908,63150.0
2011-06-15 14:50:00,30.64,30.64,30.55,30.57,76950.0,18.2848,18.2848,18.2311,18.243,76950.0
2011-06-15 14:55:00,30.57,30.58,30.53,30.54,40200.0,18.243,18.249,18.2191,18.2251,40200.0
2011-06-15 15:00:00,30.54,30.59,30.51,30.56,67800.0,18.2251,18.255,18.2072,18.2371,67800.0
2011-06-15 15:05:00,30.55,30.55,30.48,30.51,54600.0,18.2311,18.2311,18.1893,18.2072,54600.0
2011-06-15 15:10:00,30.51,30.55,30.49,30.55,76200.0,18.2072,18.2311,18.1953,18.2311,76200.0
2011-06-15 15:15:00,30.55,30.56,30.48,30.51,54600.0,18.2311,18.2371,18.1893,18.2072,54600.0
2011-06-15 15:20:00,30.53,30.59,30.49,30.53,80400.0,18.2191,18.255,18.1953,18.2191,80400.0
2011-06-15 15:25:00,30.54,30.59,30.53,30.55,76800.0,18.2251,18.255,18.2191,18.2311,76800.0
2011-06-15 15:30:00,30.55,30.56,30.49,30.52,65550.0,18.2311,18.2371,18.1953,18.2132,65550.0
2011-06-15 15:35:00,30.51,30.53,30.49,30.51,72600.0,18.2072,18.2191,18.1953,18.2072,72600.0
2011-06-15 15:40:00,30.51,30.55,30.5,30.55,54600.0,18.2072,18.2311,18.2012,18.2311,54600.0
2011-06-15 15:45:00,30.56,30.6,30.53,30.54,163800.0,18.2371,18.2609,18.2191,18.2251,163800.0
2011-06-15 15:50:00,30.53,30.58,30.5,30.57,203100.0,18.2191,18.249,18.2012,18.243,203100.0
2011-06-15 15:55:00,30.57,30.57,30.49,30.5,232800.0,18.243,18.243,18.1953,18.2012,232800.0
2011-06-16 09:30:00,30.62,30.7,30.47,30.67,38100.0,18.2729,18.3206,18.1833,18.3027,38100.0
2011-06-16 09:35:00,30.67,30.84,30.61,30.81,40350.0,18.3027,18.4041,18.2669,18.3862,40350.0
2011-06-16 09:40:00,30.81,30.83,30.76,30.78,33450.0,18.3862,18.3982,18.3564,18.3683,33450.0
2011-06-16 09:45:00,30.78,30.82,30.71,30.75,32400.0,18.3683,18.3922,18.3266,18.3504,32400.0
2011-06-16 09:50:00,30.75,30.79,30.71,30.71,58050.0,18.3504,18.3743,18.3266,18.3266,58050.0
2011-06-16 09:55:00,30.71,30.71,30.63,30.63,18300.0,18.3266,18.3266,18.2788,18.2788,18300.0
2011-06-16 10:00:00,30.63,30.73,30.47,30.7,102300.0,18.2788,18.3385,18.1833,18.3206,102300.0
2011-06-16 10:05:00,30.71,30.77,30.67,30.76,96000.0,18.3266,18.3624,18.3027,18.3564,96000.0
2011-06-16 10:10:00,30.77,30.9,30.76,30.86,162000.0,18.3624,18.44,18.3564,18.4161,162000.0
2011-06-16 10:15:00,30.87,30.89,30.79,30.83,38400.0,18.422,18.434,18.3743,18.3982,38400.0
2011-06-16 10:20:00,30.83,30.85,30.77,30.84,24900.0,18.3982,18.4101,18.3624,18.4041,24900.0
2011-06-16 10:25:00,30.83,30.83,30.73,30.76,115350.0,18.3982,18.3982,18.3385,18.3564,115350.0
2011-06-16 10:30:00,30.76,30.81,30.75,30.8,46050.0,18.3564,18.3862,18.3504,18.3803,46050.0
2011-06-16 10:35:00,30.8,30.85,30.8,30.84,62400.0,18.3803,18.4101,18.3803,18.4041,62400.0
2011-06-16 10:40:00,30.83,30.85,30.81,30.83,51900.0,18.3982,18.4101,18.3862,18.3982,51900.0
2011-06-16 10:45:00,30.83,30.83,30.79,30.81,31650.0,18.3982,18.3982,18.3743,18.3862,31650.0
2011-06-16 10:50:00,30.81,30.84,30.8,30.83,78450.0,18.3862,18.4041,18.3803,18.3982,78450.0
2011-06-16 10:55:00,30.83,30.84,30.8,30.81,34650.0,18.3982,18.4041,18.3803,18.3862,34650.0
2011-06-16 11:00:00,30.81,30.81,30.75,30.77,40650.0,18.3862,18.3862,18.3504,18.3624,40650.0
2011-06-16 11:05:00,30.77,30.81,30.75,30.79,35850.0,18.3624,18.3862,18.3504,18.3743,35850.0
2011-06-16 11:10:00,30.79,30.81,30.73,30.79,25200.0,18.3743,18.3862,18.3385,18.3743,25200.0
2011-06-16 11:15:00,30.79,30.9,30.78,30.9,45750.0,18.3743,18.44,18.3683,18.44,45750.0
2011-06-16 11:20:00,30.91,30.95,30.83,30.86,60600.0,18.4459,18.4698,18.3982,18.4161,60600.0
2011-06-16 11:25:00,30.86,30.94,30.85,30.92,36750.0,18.4161,18.4638,18.4101,18.4519,36750.0
2011-06-16 11:30:00,30.91,30.95,30.91,30.92,43500.0,18.4459,18.4698,18.4459,18.4519,43500.0
2011-06-16 11:35:00,30.92,30.94,30.87,30.89,27150.0,18.4519,18.4638,18.422,18.434,27150.0
2011-06-16 11:40:00,30.88,30.89,30.81,30.83,28650.0,18.428,18.434,18.3862,18.3982,28650.0
2011-06-16 11:45:00,30.83,30.88,30.82,30.82,84900.0,18.3982,18.428,18.3922,18.3922,84900.0
2011-06-16 11:50:00,30.83,30.88,30.83,30.88,17550.0,18.3982,18.428,18.3982,18.428,17550.0
2011-06-16 11:55:00,30.88,30.9,30.85,30.87,33300.0,18.428,18.44,18.4101,18.422,33300.0
2011-06-16 12:00:00,30.87,30.93,30.87,30.93,19800.0,18.422,18.4579,18.422,18.4579,19800.0
2011-06-16 12:05:00,30.93,30.93,30.89,30.89,18900.0,18.4579,18.4579,18.434,18.434,18900.0
2011-06-16 12:10:00,30.89,30.91,30.88,30.91,36900.0,18.434,18.4459,18.428,18.4459,36900.0
2011-06-16 12:15:00,30.9,30.91,30.87,30.89,22350.0,18.44,18.4459,18.422,18.434,22350.0
2011-06-16 12:20:00,30.89,30.93,30.89,30.91,84900.0,18.434,18.4579,18.434,18.4459,84900.0
2011-06-16 12:25:00,30.91,30.95,30.89,30.93,20550.0,18.4459,18.4698,18.434,18.4579,20550.0
2011-06-16 12:30:00,30.93,30.94,30.89,30.89,13200.0,18.4579,18.4638,18.434,18.434,13200.0
2011-06-16 12:35:00,30.89,30.91,30.87,30.88,8400.0,18.434,18.4459,18.422,18.428,8400.0
2011-06-16 12:40:00,30.88,30.89,30.85,30.89,13200.0,18.428,18.434,18.4101,18.434,13200.0
2011-06-16 12:45:00,30.88,30.89,30.85,30.87,15450.0,18.428,18.434,18.4101,18.422,15450.0
2011-06-16 12:50:00,30.86,30.88,30.85,30.86,7950.0,18.4161,18.428,18.4101,18.4161,7950.0
2011-06-16 12:55:00,30.86,30.88,30.85,30.85,40950.0,18.4161,18.428,18.4101,18.4101,40950.0
2011-06-16 13:00:00,30.85,30.85,30.81,30.82,18900.0,18.4101,18.4101,18.3862,18.3922,18900.0
2011-06-16 13:05:00,30.81,30.82,30.79,30.81,15300.0,18.3862,18.3922,18.3743,18.3862,15300.0
2011-06-16 13:10:00,30.81,30.83,30.79,30.81,24600.0,18.3862,18.3982,18.3743,18.3862,24600.0
2011-06-16 13:15:00,30.81,30.87,30.81,30.87,20100.0,18.3862,18.422,18.3862,18.422,20100.0
2011-06-16 13:20:00,30.88,30.89,30.85,30.89,30900.0,18.428,18.434,18.4101,18.434,30900.0
2011-06-16 13:25:00,30.89,30.89,30.83,30.83,20100.0,18.434,18.434,18.3982,18.3982,20100.0
2011-06-16 13:30:00,30.83,30.83,30.77,30.78,16350.0,18.3982,18.3982,18.3624,18.3683,16350.0
2011-06-16 13:35:00,30.78,30.79,30.72,30.72,14100.0,18.3683,18.3743,18.3325,18.3325,14100.0
2011-06-16 13:40:00,30.72,30.74,30.67,30.67,30600.0,18.3325,18.3445,18.3027,18.3027,30600.0
2011-06-16 13:45:00,30.67,30.7,30.67,30.7,14550.0,18.3027,18.3206,18.3027,18.3206,14550.0
2011-06-16 13:50:00,30.7,30.71,30.65,30.65,48900.0,18.3206,18.3266,18.2908,18.2908,48900.0
2011-06-16 13:55:00,30.65,30.67,30.61,30.62,30900.0,18.2908,18.3027,18.2669,18.2729,30900.0
2011-06-16 14:00:00,30.62,30.65,30.59,30.65,54150.0,18.2729,18.2908,18.255,18.2908,54150.0
2011-06-16 14:05:00,30.65,30.65,30.6,30.63,51000.0,18.2908,18.2908,18.2609,18.2788,51000.0
2011-06-16 14:10:00,30.62,30.63,30.53,30.53,47400.0,18.2729,18.2788,18.2191,18.2191,47400.0
2011-06-16 14:15:00,30.52,30.56,30.51,30.54,28500.0,18.2132,18.2371,18.2072,18.2251,28500.0
2011-06-16 14:20:00,30.53,30.55,30.51,30.51,22350.0,18.2191,18.2311,18.2072,18.2072,22350.0
2011-06-16 14:25:00,30.51,30.58,30.5,30.55,36000.0,18.2072,18.249,18.2012,18.2311,36000.0
2011-06-16 14:30:00,30.55,30.58,30.53,30.54,32100.0,18.2311,18.249,18.2191,18.2251,32100.0
2011-06-16 14:35:00,30.53,30.54,30.46,30.47,40200.0,18.2191,18.2251,18.1774,18.1833,40200.0
2011-06-16 14:40:00,30.47,30.52,30.45,30.45,35400.0,18.1833,18.2132,18.1714,18.1714,35400.0
2011-06-16 14:45:00,30.45,30.46,30.38,30.43,120000.0,18.1714,18.1774,18.1296,18.1595,120000.0
2011-06-16 14:50:00,30.43,30.53,30.42,30.51,81750.0,18.1595,18.2191,18.1535,18.2072,81750.0
2011-06-16 14:55:00,30.51,30.59,30.51,30.55,39300.0,18.2072,18.255,18.2072,18.2311,39300.0
2011-06-16 15:00:00,30.55,30.57,30.53,30.56,42750.0,18.2311,18.243,18.2191,18.2371,42750.0
2011-06-16 15:05:00,30.56,30.65,30.56,30.63,52800.0,18.2371,18.2908,18.2371,18.2788,52800.0
2011-06-16 15:10:00,30.63,30.65,30.61,30.61,49800.0,18.2788,18.2908,18.2669,18.2669,49800.0
2011-06-16 15:15:00,30.61,30.61,30.57,30.58,34950.0,18.2669,18.2669,18.243,18.249,34950.0
2011-06-16 15:20:00,30.58,30.63,30.58,30.61,53700.0,18.249,18.2788,18.249,18.2669,53700.0
2011-06-16 15:25:00,30.62,30.65,30.61,30.63,49500.0,18.2729,18.2908,18.2669,18.2788,49500.0
2011-06-16 15:30:00,30.63,30.74,30.61,30.73,103950.0,18.2788,18.3445,18.2669,18.3385,103950.0
2011-06-16 15:35:00,30.73,30.78,30.73,30.75,84750.0,18.3385,18.3683,18.3385,18.3504,84750.0
2011-06-16 15:40:00,30.75,30.75,30.65,30.66,60750.0,18.3504,18.3504,18.2908,18.2967,60750.0
2011-06-16 15:45:00,30.67,30.71,30.67,30.68,84300.0,18.3027,18.3266,18.3027,18.3087,84300.0
2011-06-16 15:50:00,30.69,30.74,30.68,30.73,97500.0,18.3146,18.3445,18.3087,18.3385,97500.0
2011-06-16 15:55:00,30.73,30.76,30.73,30.75,134400.0,18.3385,18.3564,18.3385,18.3504,134400.0
2011-06-17 09:30:00,31.29,31.29,31.1,31.1,996450.0,18.6727,18.6727,18.5593,18.5593,996450.0
2011-06-17 09:35:00,31.09,31.12,31.04,31.05,28650.0,18.5533,18.5712,18.5235,18.5295,28650.0
2011-06-17 09:40:00,31.04,31.07,30.97,30.98,34650.0,18.5235,18.5414,18.4817,18.4877,34650.0
2011-06-17 09:45:00,30.99,31.1,30.98,30.98,62250.0,18.4937,18.5593,18.4877,18.4877,62250.0
2011-06-17 09:50:00,30.98,31.01,30.95,30.98,53100.0,18.4877,18.5056,18.4698,18.4877,53100.0
2011-06-17 09:55:00,30.95,31.17,30.95,31.15,52950.0,18.4698,18.6011,18.4698,18.5891,52950.0
2011-06-17 10:00:00,31.15,31.39,31.15,31.35,156000.0,18.5891,18.7324,18.5891,18.7085,156000.0
2011-06-17 10:05:00,31.35,31.41,31.33,31.38,89250.0,18.7085,18.7443,18.6966,18.7264,89250.0
2011-06-17 10:10:00,31.38,31.45,31.33,31.39,71250.0,18.7264,18.7682,18.6966,18.7324,71250.0
2011-06-17 10:15:00,31.38,31.45,31.34,31.4,89700.0,18.7264,18.7682,18.7025,18.7383,89700.0
2011-06-17 10:20:00,31.4,31.43,31.35,31.35,62550.0,18.7383,18.7562,18.7085,18.7085,62550.0
2011-06-17 10:25:00,31.34,31.37,31.27,31.33,105150.0,18.7025,18.7204,18.6608,18.6966,105150.0
2011-06-17 10:30:00,31.32,31.41,31.31,31.36,56550.0,18.6906,18.7443,18.6846,18.7145,56550.0
2011-06-17 10:35:00,31.37,31.49,31.36,31.45,77250.0,18.7204,18.792,18.7145,18.7682,77250.0
2011-06-17 10:40:00,31.45,31.57,31.45,31.57,65100.0,18.7682,18.8398,18.7682,18.8398,65100.0
2011-06-17 10:45:00,31.56,31.61,31.53,31.61,58050.0,18.8338,18.8637,18.8159,18.8637,58050.0
2011-06-17 10:50:00,31.61,31.62,31.55,31.6,55650.0,18.8637,18.8696,18.8278,18.8577,55650.0
2011-06-17 10:55:00,31.59,31.63,31.55,31.59,55800.0,18.8517,18.8756,18.8278,18.8517,55800.0
2011-06-17 11:00:00,31.59,31.62,31.56,31.61,129300.0,18.8517,18.8696,18.8338,18.8637,129300.0
2011-06-17 11:05:00,31.61,31.65,31.59,31.61,56250.0,18.8637,18.8875,18.8517,18.8637,56250.0
2011-06-17 11:10:00,31.61,31.69,31.61,31.69,47550.0,18.8637,18.9114,18.8637,18.9114,47550.0
2011-06-17 11:15:00,31.69,31.69,31.62,31.67,45900.0,18.9114,18.9114,18.8696,18.8995,45900.0
2011-06-17 11:20:00,31.67,31.67,31.63,31.65,30150.0,18.8995,18.8995,18.8756,18.8875,30150.0
2011-06-17 11:25:00,31.65,31.77,31.63,31.76,80400.0,18.8875,18.9591,18.8756,18.9532,80400.0
2011-06-17 11:30:00,31.76,31.8,31.73,31.75,148500.0,18.9532,18.977,18.9353,18.9472,148500.0
2011-06-17 11:35:00,31.75,31.91,31.75,31.91,175800.0,18.9472,19.0427,18.9472,19.0427,175800.0
2011-06-17 11:40:00,31.91,32.09,31.91,32.09,201150.0,19.0427,19.1501,19.0427,19.1501,201150.0
2011-06-17 11:45:00,32.09,32.11,31.97,31.97,124950.0,19.1501,19.162,19.0785,19.0785,124950.0
2011-06-17 11:50:00,31.97,31.98,31.87,31.87,61050.0,19.0785,19.0845,19.0188,19.0188,61050.0
2011-06-17 11:55:00,31.88,31.89,31.85,31.87,32550.0,19.0248,19.0307,19.0069,19.0188,32550.0
2011-06-17 12:00:00,31.87,31.87,31.82,31.83,79650.0,19.0188,19.0188,18.989,18.9949,79650.0
2011-06-17 12:05:00,31.83,31.83,31.77,31.78,54000.0,18.9949,18.9949,18.9591,18.9651,54000.0
2011-06-17 12:10:00,31.78,31.84,31.76,31.83,67200.0,18.9651,19.0009,18.9532,18.9949,67200.0
2011-06-17 12:15:00,31.83,31.85,31.81,31.81,48750.0,18.9949,19.0069,18.983,18.983,48750.0
2011-06-17 12:20:00,31.81,31.81,31.75,31.8,43500.0,18.983,18.983,18.9472,18.977,43500.0
2011-06-17 12:25:00,31.8,31.8,31.76,31.77,34500.0,18.977,18.977,18.9532,18.9591,34500.0
2011-06-17 12:30:00,31.77,31.79,31.74,31.74,24300.0,18.9591,18.9711,18.9412,18.9412,24300.0
2011-06-17 12:35:00,31.74,31.83,31.7,31.83,31950.0,18.9412,18.9949,18.9174,18.9949,31950.0
2011-06-17 12:40:00,31.83,31.83,31.75,31.79,60900.0,18.9949,18.9949,18.9472,18.9711,60900.0
2011-06-17 12:45:00,31.8,31.81,31.77,31.77,24300.0,18.977,18.983,18.9591,18.9591,24300.0
2011-06-17 12:50:00,31.77,31.77,31.69,31.69,52350.0,18.9591,18.9591,18.9114,18.9114,52350.0
2011-06-17 12:55:00,31.69,31.73,31.65,31.71,37050.0,18.9114,18.9353,18.8875,18.9233,37050.0
2011-06-17 13:00:00,31.71,31.71,31.65,31.7,35250.0,18.9233,18.9233,18.8875,18.9174,35250.0
2011-06-17 13:05:00,31.69,31.77,31.69,31.75,54150.0,18.9114,18.9591,18.9114,18.9472,54150.0
2011-06-17 13:10:00,31.75,31.75,31.69,31.71,24750.0,18.9472,18.9472,18.9114,18.9233,24750.0
2011-06-17 13:15:00,31.7,31.7,31.62,31.63,27000.0,18.9174,18.9174,18.8696,18.8756,27000.0
2011-06-17 13:20:00,31.63,31.67,31.61,31.64,39900.0,18.8756,18.8995,18.8637,18.8816,39900.0
2011-06-17 13:25:00,31.65,31.73,31.64,31.72,43200.0,18.8875,18.9353,18.8816,18.9293,43200.0
2011-06-17 13:30:00,31.72,31.81,31.72,31.77,52350.0,18.9293,18.983,18.9293,18.9591,52350.0
2011-06-17 13:35:00,31.77,31.81,31.75,31.81,50850.0,18.9591,18.983,18.9472,18.983,50850.0
2011-06-17 13:40:00,31.8,31.8,31.75,31.77,49350.0,18.977,18.977,18.9472,18.9591,49350.0
2011-06-17 13:45:00,31.77,31.77,31.71,31.75,39450.0,18.9591,18.9591,18.9233,18.9472,39450.0
2011-06-17 13:50:00,31.75,31.75,31.65,31.69,62850.0,18.9472,18.9472,18.8875,18.9114,62850.0
2011-06-17 13:55:00,31.69,31.74,31.67,31.72,43950.0,18.9114,18.9412,18.8995,18.9293,43950.0
2011-06-17 14:00:00,31.71,31.75,31.68,31.71,46500.0,18.9233,18.9472,18.9054,18.9233,46500.0
2011-06-17 14:05:00,31.72,31.77,31.69,31.71,60600.0,18.9293,18.9591,18.9114,18.9233,60600.0
2011-06-17 14:10:00,31.71,31.73,31.7,31.73,73800.0,18.9233,18.9353,18.9174,18.9353,73800.0
2011-06-17 14:15:00,31.73,31.83,31.73,31.82,40350.0,18.9353,18.9949,18.9353,18.989,40350.0
2011-06-17 14:20:00,31.81,31.87,31.8,31.84,48450.0,18.983,19.0188,18.977,19.0009,48450.0
2011-06-17 14:25:00,31.83,31.93,31.83,31.93,52650.0,18.9949,19.0546,18.9949,19.0546,52650.0
2011-06-17 14:30:00,31.93,31.93,31.89,31.93,82050.0,19.0546,19.0546,19.0307,19.0546,82050.0
2011-06-17 14:35:00,31.93,31.97,31.93,31.97,66600.0,19.0546,19.0785,19.0546,19.0785,66600.0
2011-06-17 14:40:00,31.97,31.97,31.91,31.91,76200.0,19.0785,19.0785,19.0427,19.0427,76200.0
2011-06-17 14:45:00,31.91,31.91,31.86,31.9,73200.0,19.0427,19.0427,19.0128,19.0367,73200.0
2011-06-17 14:50:00,31.9,31.95,31.87,31.95,59100.0,19.0367,19.0666,19.0188,19.0666,59100.0
2011-06-17 14:55:00,31.95,31.99,31.93,31.97,75750.0,19.0666,19.0904,19.0546,19.0785,75750.0
2011-06-17 15:00:00,31.98,32.0,31.93,31.98,127950.0,19.0845,19.0964,19.0546,19.0845,127950.0
2011-06-17 15:05:00,31.99,32.01,31.94,31.95,130950.0,19.0904,19.1024,19.0606,19.0666,130950.0
2011-06-17 15:10:00,31.95,31.98,31.93,31.94,128700.0,19.0666,19.0845,19.0546,19.0606,128700.0
2011-06-17 15:15:00,31.93,31.94,31.82,31.86,170400.0,19.0546,19.0606,18.989,19.0128,170400.0
2011-06-17 15:20:00,31.87,31.88,31.81,31.84,96000.0,19.0188,19.0248,18.983,19.0009,96000.0
2011-06-17 15:25:00,31.83,31.89,31.82,31.87,79800.0,18.9949,19.0307,18.989,19.0188,79800.0
2011-06-17 15:30:00,31.88,31.91,31.87,31.89,93900.0,19.0248,19.0427,19.0188,19.0307,93900.0
2011-06-17 15:35:00,31.88,31.89,31.83,31.85,147900.0,19.0248,19.0307,18.9949,19.0069,147900.0
2011-06-17 15:40:00,31.86,31.87,31.83,31.85,116400.0,19.0128,19.0188,18.9949,19.0069,116400.0
2011-06-17 15:45:00,31.84,31.91,31.83,31.88,208950.0,19.0009,19.0427,18.9949,19.0248,208950.0
2011-06-17 15:50:00,31.87,31.88,31.81,31.85,275700.0,19.0188,19.0248,18.983,19.0069,275700.0
2011-06-17 15:55:00,31.85,31.87,31.77,31.8,328800.0,19.0069,19.0188,18.9591,18.977,328800.0
2011-06-20 09:30:00,31.62,31.9,31.62,31.83,130200.0,18.8696,19.0367,18.8696,18.9949,130200.0
2011-06-20 09:35:00,31.76,31.77,31.63,31.64,38100.0,18.9532,18.9591,18.8756,18.8816,38100.0
2011-06-20 09:40:00,31.66,31.81,31.65,31.78,40500.0,18.8935,18.983,18.8875,18.9651,40500.0
2011-06-20 09:45:00,31.79,31.85,31.79,31.85,24150.0,18.9711,19.0069,18.9711,19.0069,24150.0
2011-06-20 09:50:00,31.85,31.88,31.83,31.83,26550.0,19.0069,19.0248,18.9949,18.9949,26550.0
2011-06-20 09:55:00,31.83,31.9,31.83,31.89,34200.0,18.9949,19.0367,18.9949,19.0307,34200.0
2011-06-20 10:00:00,31.89,31.95,31.8,31.81,33750.0,19.0307,19.0666,18.977,18.983,33750.0
2011-06-20 10:05:00,31.81,31.84,31.79,31.81,36750.0,18.983,19.0009,18.9711,18.983,36750.0
2011-06-20 10:10:00,31.81,31.82,31.73,31.74,54900.0,18.983,18.989,18.9353,18.9412,54900.0
2011-06-20 10:15:00,31.74,31.83,31.72,31.81,31950.0,18.9412,18.9949,18.9293,18.983,31950.0
2011-06-20 10:20:00,31.82,31.83,31.73,31.75,28050.0,18.989,18.9949,18.9353,18.9472,28050.0
2011-06-20 10:25:00,31.74,31.85,31.71,31.83,28500.0,18.9412,19.0069,18.9233,18.9949,28500.0
2011-06-20 10:30:00,31.83,31.91,31.83,31.91,25200.0,18.9949,19.0427,18.9949,19.0427,25200.0
2011-06-20 10:35:00,31.91,31.91,31.88,31.9,15300.0,19.0427,19.0427,19.0248,19.0367,15300.0
2011-06-20 10:40:00,31.89,31.96,31.89,31.94,25050.0,19.0307,19.0725,19.0307,19.0606,25050.0
2011-06-20 10:45:00,31.94,31.97,31.92,31.96,49350.0,19.0606,19.0785,19.0486,19.0725,49350.0
2011-06-20 10:50:00,31.95,31.96,31.92,31.92,13950.0,19.0666,19.0725,19.0486,19.0486,13950.0
2011-06-20 10:55:00,31.93,31.93,31.84,31.86,28050.0,19.0546,19.0546,19.0009,19.0128,28050.0
2011-06-20 11:00:00,31.85,31.85,31.8,31.83,20550.0,19.0069,19.0069,18.977,18.9949,20550.0
2011-06-20 11:05:00,31.82,31.83,31.79,31.79,21300.0,18.989,18.9949,18.9711,18.9711,21300.0
2011-06-20 11:10:00,31.78,31.85,31.78,31.83,24450.0,18.9651,19.0069,18.9651,18.9949,24450.0
2011-06-20 11:15:00,31.82,31.82,31.77,31.81,21000.0,18.989,18.989,18.9591,18.983,21000.0
2011-06-20 11:20:00,31.81,31.92,31.81,31.92,28800.0,18.983,19.0486,18.983,19.0486,28800.0
2011-06-20 11:25:00,31.92,31.94,31.9,31.92,30300.0,19.0486,19.0606,19.0367,19.0486,30300.0
2011-06-20 11:30:00,31.91,31.95,31.87,31.88,31500.0,19.0427,19.0666,19.0188,19.0248,31500.0
2011-06-20 11:35:00,31.89,31.89,31.85,31.88,13200.0,19.0307,19.0307,19.0069,19.0248,13200.0
2011-06-20 11:40:00,31.89,31.98,31.89,31.98,37050.0,19.0307,19.0845,19.0307,19.0845,37050.0
2011-06-20 11:45:00,31.99,32.04,31.99,32.0,53700.0,19.0904,19.1203,19.0904,19.0964,53700.0
2011-06-20 11:50:00,32.0,32.03,31.95,31.95,18150.0,19.0964,19.1143,19.0666,19.0666,18150.0
2011-06-20 11:55:00,31.96,32.03,31.95,32.02,19950.0,19.0725,19.1143,19.0666,19.1083,19950.0
2011-06-20 12:00:00,32.03,32.07,32.02,32.03,54300.0,19.1143,19.1382,19.1083,19.1143,54300.0
2011-06-20 12:05:00,32.02,32.03,31.96,31.96,21150.0,19.1083,19.1143,19.0725,19.0725,21150.0
2011-06-20 12:10:00,31.96,31.97,31.94,31.96,16500.0,19.0725,19.0785,19.0606,19.0725,16500.0
2011-06-20 12:15:00,31.97,31.97,31.95,31.95,31200.0,19.0785,19.0785,19.0666,19.0666,31200.0
2011-06-20 12:20:00,31.95,31.95,31.9,31.91,17400.0,19.0666,19.0666,19.0367,19.0427,17400.0
2011-06-20 12:25:00,31.91,31.97,31.91,31.97,22800.0,19.0427,19.0785,19.0427,19.0785,22800.0
2011-06-20 12:30:00,31.96,31.97,31.94,31.95,19050.0,19.0725,19.0785,19.0606,19.0666,19050.0
2011-06-20 12:35:00,31.95,31.96,31.93,31.95,12750.0,19.0666,19.0725,19.0546,19.0666,12750.0
2011-06-20 12:40:00,31.95,31.95,31.93,31.94,10950.0,19.0666,19.0666,19.0546,19.0606,10950.0
2011-06-20 12:45:00,31.94,31.96,31.94,31.95,19050.0,19.0606,19.0725,19.0606,19.0666,19050.0
2011-06-20 12:50:00,31.95,31.97,31.89,31.9,13950.0,19.0666,19.0785,19.0307,19.0367,13950.0
2011-06-20 12:55:00,31.9,31.93,31.9,31.91,19800.0,19.0367,19.0546,19.0367,19.0427,19800.0
2011-06-20 13:00:00,31.91,31.94,31.9,31.91,16800.0,19.0427,19.0606,19.0367,19.0427,16800.0
2011-06-20 13:05:00,31.91,31.93,31.87,31.93,14250.0,19.0427,19.0546,19.0188,19.0546,14250.0
2011-06-20 13:10:00,31.94,31.95,31.91,31.92,17700.0,19.0606,19.0666,19.0427,19.0486,17700.0
2011-06-20 13:15:00,31.91,31.94,31.89,31.93,19500.0,19.0427,19.0606,19.0307,19.0546,19500.0
2011-06-20 13:20:00,31.94,31.95,31.92,31.95,12600.0,19.0606,19.0666,19.0486,19.0666,12600.0
2011-06-20 13:25:00,31.95,31.96,31.92,31.93,24600.0,19.0666,19.0725,19.0486,19.0546,24600.0
2011-06-20 13:30:00,31.93,31.95,31.91,31.95,17850.0,19.0546,19.0666,19.0427,19.0666,17850.0
2011-06-20 13:35:00,31.93,31.95,31.91,31.91,16500.0,19.0546,19.0666,19.0427,19.0427,16500.0
2011-06-20 13:40:00,31.91,31.92,31.89,31.89,19500.0,19.0427,19.0486,19.0307,19.0307,19500.0
2011-06-20 13:45:00,31.89,31.89,31.84,31.85,19800.0,19.0307,19.0307,19.0009,19.0069,19800.0
2011-06-20 13:50:00,31.86,31.87,31.84,31.85,14400.0,19.0128,19.0188,19.0009,19.0069,14400.0
2011-06-20 13:55:00,31.85,31.89,31.83,31.85,22500.0,19.0069,19.0307,18.9949,19.0069,22500.0
2011-06-20 14:00:00,31.85,31.9,31.85,31.87,27750.0,19.0069,19.0367,19.0069,19.0188,27750.0
2011-06-20 14:05:00,31.87,31.9,31.87,31.89,18150.0,19.0188,19.0367,19.0188,19.0307,18150.0
2011-06-20 14:10:00,31.89,31.89,31.85,31.86,20700.0,19.0307,19.0307,19.0069,19.0128,20700.0
2011-06-20 14:15:00,31.87,31.9,31.85,31.9,29700.0,19.0188,19.0367,19.0069,19.0367,29700.0
2011-06-20 14:20:00,31.9,31.91,31.87,31.88,21600.0,19.0367,19.0427,19.0188,19.0248,21600.0
2011-06-20 14:25:00,31.89,31.9,31.87,31.9,27450.0,19.0307,19.0367,19.0188,19.0367,27450.0
2011-06-20 14:30:00,31.91,31.94,31.88,31.93,42900.0,19.0427,19.0606,19.0248,19.0546,42900.0
2011-06-20 14:35:00,31.94,31.96,31.93,31.96,32250.0,19.0606,19.0725,19.0546,19.0725,32250.0
2011-06-20 14:40:00,31.95,31.97,31.94,31.95,34050.0,19.0666,19.0785,19.0606,19.0666,34050.0
2011-06-20 14:45:00,31.95,32.0,31.94,31.94,36750.0,19.0666,19.0964,19.0606,19.0606,36750.0
2011-06-20 14:50:00,31.94,31.98,31.93,31.94,26250.0,19.0606,19.0845,19.0546,19.0606,26250.0
2011-06-20 14:55:00,31.95,31.99,31.94,31.97,36450.0,19.0666,19.0904,19.0606,19.0785,36450.0
2011-06-20 15:00:00,31.96,31.96,31.9,31.9,42000.0,19.0725,19.0725,19.0367,19.0367,42000.0
2011-06-20 15:05:00,31.91,31.91,31.85,31.86,51300.0,19.0427,19.0427,19.0069,19.0128,51300.0
2011-06-20 15:10:00,31.85,31.85,31.8,31.81,72900.0,19.0069,19.0069,18.977,18.983,72900.0
2011-06-20 15:15:00,31.81,31.83,31.79,31.8,52800.0,18.983,18.9949,18.9711,18.977,52800.0
2011-06-20 15:20:00,31.79,31.83,31.77,31.82,45900.0,18.9711,18.9949,18.9591,18.989,45900.0
2011-06-20 15:25:00,31.83,31.85,31.81,31.83,61050.0,18.9949,19.0069,18.983,18.9949,61050.0
2011-06-20 15:30:00,31.83,31.9,31.83,31.9,62250.0,18.9949,19.0367,18.9949,19.0367,62250.0
2011-06-20 15:35:00,31.9,31.96,31.9,31.95,65550.0,19.0367,19.0725,19.0367,19.0666,65550.0
2011-06-20 15:40:00,31.95,31.95,31.93,31.94,43950.0,19.0666,19.0666,19.0546,19.0606,43950.0
2011-06-20 15:45:00,31.95,32.0,31.93,31.95,99000.0,19.0666,19.0964,19.0546,19.0666,99000.0
2011-06-20 15:50:00,31.95,31.97,31.9,31.91,92400.0,19.0666,19.0785,19.0367,19.0427,92400.0
2011-06-20 15:55:00,31.91,31.95,31.89,31.92,147300.0,19.0427,19.0666,19.0307,19.0486,147300.0
2011-06-21 09:30:00,32.06,32.21,32.0,32.05,90450.0,19.1322,19.2217,19.0964,19.1262,90450.0
2011-06-21 09:35:00,32.05,32.1,31.97,32.08,60450.0,19.1262,19.1561,19.0785,19.1441,60450.0
2011-06-21 09:40:00,32.11,32.23,32.09,32.19,28200.0,19.162,19.2336,19.1501,19.2098,28200.0
2011-06-21 09:45:00,32.2,32.21,32.09,32.13,22800.0,19.2157,19.2217,19.1501,19.174,22800.0
2011-06-21 09:50:00,32.13,32.26,32.11,32.25,37800.0,19.174,19.2515,19.162,19.2456,37800.0
2011-06-21 09:55:00,32.24,32.31,32.24,32.29,25500.0,19.2396,19.2814,19.2396,19.2695,25500.0
2011-06-21 10:00:00,32.29,32.41,32.27,32.37,111750.0,19.2695,19.3411,19.2575,19.3172,111750.0
2011-06-21 10:05:00,32.37,32.41,32.33,32.33,88800.0,19.3172,19.3411,19.2933,19.2933,88800.0
2011-06-21 10:10:00,32.33,32.39,32.31,32.31,80700.0,19.2933,19.3291,19.2814,19.2814,80700.0
2011-06-21 10:15:00,32.31,32.37,32.31,32.35,43050.0,19.2814,19.3172,19.2814,19.3053,43050.0
2011-06-21 10:20:00,32.34,32.37,32.32,32.34,49800.0,19.2993,19.3172,19.2874,19.2993,49800.0
2011-06-21 10:25:00,32.33,32.35,32.3,32.33,15900.0,19.2933,19.3053,19.2754,19.2933,15900.0
2011-06-21 10:30:00,32.33,32.33,32.23,32.27,31800.0,19.2933,19.2933,19.2336,19.2575,31800.0
2011-06-21 10:35:00,32.26,32.27,32.21,32.23,17850.0,19.2515,19.2575,19.2217,19.2336,17850.0
2011-06-21 10:40:00,32.23,32.3,32.23,32.28,23550.0,19.2336,19.2754,19.2336,19.2635,23550.0
2011-06-21 10:45:00,32.27,32.35,32.27,32.33,27000.0,19.2575,19.3053,19.2575,19.2933,27000.0
2011-06-21 10:50:00,32.33,32.33,32.27,32.27,11400.0,19.2933,19.2933,19.2575,19.2575,11400.0
2011-06-21 10:55:00,32.27,32.31,32.26,32.29,19350.0,19.2575,19.2814,19.2515,19.2695,19350.0
2011-06-21 11:00:00,32.29,32.38,32.27,32.37,34950.0,19.2695,19.3232,19.2575,19.3172,34950.0
2011-06-21 11:05:00,32.38,32.49,32.38,32.47,99750.0,19.3232,19.3888,19.3232,19.3769,99750.0
2011-06-21 11:10:00,32.46,32.47,32.41,32.41,28950.0,19.3709,19.3769,19.3411,19.3411,28950.0
2011-06-21 11:15:00,32.41,32.46,32.39,32.42,61350.0,19.3411,19.3709,19.3291,19.347,61350.0
2011-06-21 11:20:00,32.43,32.47,32.41,32.41,86700.0,19.353,19.3769,19.3411,19.3411,86700.0
2011-06-21 11:25:00,32.41,32.43,32.39,32.42,26550.0,19.3411,19.353,19.3291,19.347,26550.0
2011-06-21 11:30:00,32.42,32.47,32.41,32.45,35400.0,19.347,19.3769,19.3411,19.3649,35400.0
2011-06-21 11:35:00,32.43,32.47,32.41,32.47,39150.0,19.353,19.3769,19.3411,19.3769,39150.0
2011-06-21 11:40:00,32.47,32.47,32.41,32.41,37350.0,19.3769,19.3769,19.3411,19.3411,37350.0
2011-06-21 11:45:00,32.41,32.45,32.41,32.43,30450.0,19.3411,19.3649,19.3411,19.353,30450.0
2011-06-21 11:50:00,32.43,32.43,32.36,32.37,23550.0,19.353,19.353,19.3112,19.3172,23550.0
2011-06-21 11:55:00,32.37,32.41,32.35,32.37,30900.0,19.3172,19.3411,19.3053,19.3172,30900.0
2011-06-21 12:00:00,32.37,32.38,32.34,32.35,31800.0,19.3172,19.3232,19.2993,19.3053,31800.0
2011-06-21 12:05:00,32.35,32.4,32.35,32.4,23100.0,19.3053,19.3351,19.3053,19.3351,23100.0
2011-06-21 12:10:00,32.39,32.39,32.36,32.37,13500.0,19.3291,19.3291,19.3112,19.3172,13500.0
2011-06-21 12:15:00,32.37,32.43,32.37,32.4,26700.0,19.3172,19.353,19.3172,19.3351,26700.0
2011-06-21 12:20:00,32.4,32.46,32.4,32.41,27750.0,19.3351,19.3709,19.3351,19.3411,27750.0
2011-06-21 12:25:00,32.4,32.43,32.4,32.43,11250.0,19.3351,19.353,19.3351,19.353,11250.0
2011-06-21 12:30:00,32.43,32.45,32.41,32.44,24600.0,19.353,19.3649,19.3411,19.359,24600.0
2011-06-21 12:35:00,32.43,32.44,32.41,32.42,18750.0,19.353,19.359,19.3411,19.347,18750.0
2011-06-21 12:40:00,32.42,32.43,32.39,32.4,18150.0,19.347,19.353,19.3291,19.3351,18150.0
2011-06-21 12:45:00,32.4,32.45,32.39,32.45,28500.0,19.3351,19.3649,19.3291,19.3649,28500.0
2011-06-21 12:50:00,32.45,32.46,32.43,32.45,10650.0,19.3649,19.3709,19.353,19.3649,10650.0
2011-06-21 12:55:00,32.43,32.43,32.4,32.43,10500.0,19.353,19.353,19.3351,19.353,10500.0
2011-06-21 13:00:00,32.42,32.43,32.41,32.43,13500.0,19.347,19.353,19.3411,19.353,13500.0
2011-06-21 13:05:00,32.43,32.43,32.39,32.39,11700.0,19.353,19.353,19.3291,19.3291,11700.0
2011-06-21 13:10:00,32.39,32.41,32.38,32.4,22800.0,19.3291,19.3411,19.3232,19.3351,22800.0
2011-06-21 13:15:00,32.4,32.4,32.35,32.37,22350.0,19.3351,19.3351,19.3053,19.3172,22350.0
2011-06-21 13:20:00,32.37,32.41,32.37,32.39,25950.0,19.3172,19.3411,19.3172,19.3291,25950.0
2011-06-21 13:25:00,32.39,32.39,32.35,32.36,9600.0,19.3291,19.3291,19.3053,19.3112,9600.0
2011-06-21 13:30:00,32.36,32.39,32.35,32.36,21150.0,19.3112,19.3291,19.3053,19.3112,21150.0
2011-06-21 13:35:00,32.37,32.38,32.36,32.36,10350.0,19.3172,19.3232,19.3112,19.3112,10350.0
2011-06-21 13:40:00,32.35,32.38,32.34,32.36,16800.0,19.3053,19.3232,19.2993,19.3112,16800.0
2011-06-21 13:45:00,32.36,32.39,32.35,32.39,18600.0,19.3112,19.3291,19.3053,19.3291,18600.0
2011-06-21 13:50:00,32.39,32.41,32.37,32.39,22200.0,19.3291,19.3411,19.3172,19.3291,22200.0
2011-06-21 13:55:00,32.39,32.39,32.37,32.37,18900.0,19.3291,19.3291,19.3172,19.3172,18900.0
2011-06-21 14:00:00,32.37,32.39,32.35,32.36,44100.0,19.3172,19.3291,19.3053,19.3112,44100.0
2011-06-21 14:05:00,32.37,32.39,32.35,32.37,29550.0,19.3172,19.3291,19.3053,19.3172,29550.0
2011-06-21 14:10:00,32.37,32.42,32.37,32.41,50100.0,19.3172,19.347,19.3172,19.3411,50100.0
2011-06-21 14:15:00,32.41,32.42,32.38,32.4,27000.0,19.3411,19.347,19.3232,19.3351,27000.0
2011-06-21 14:20:00,32.41,32.46,32.41,32.46,36150.0,19.3411,19.3709,19.3411,19.3709,36150.0
2011-06-21 14:25:00,32.46,32.51,32.45,32.48,21450.0,19.3709,19.4007,19.3649,19.3828,21450.0
2011-06-21 14:30:00,32.48,32.5,32.47,32.5,24750.0,19.3828,19.3948,19.3769,19.3948,24750.0
2011-06-21 14:35:00,32.49,32.59,32.48,32.57,57300.0,19.3888,19.4485,19.3828,19.4365,57300.0
2011-06-21 14:40:00,32.57,32.58,32.53,32.57,20400.0,19.4365,19.4425,19.4127,19.4365,20400.0
2011-06-21 14:45:00,32.57,32.59,32.55,32.59,34200.0,19.4365,19.4485,19.4246,19.4485,34200.0
2011-06-21 14:50:00,32.59,32.6,32.56,32.59,32100.0,19.4485,19.4544,19.4306,19.4485,32100.0
2011-06-21 14:55:00,32.59,32.62,32.57,32.58,30900.0,19.4485,19.4664,19.4365,19.4425,30900.0
2011-06-21 15:00:00,32.59,32.61,32.53,32.56,51600.0,19.4485,19.4604,19.4127,19.4306,51600.0
2011-06-21 15:05:00,32.55,32.63,32.53,32.61,49800.0,19.4246,19.4724,19.4127,19.4604,49800.0
2011-06-21 15:10:00,32.59,32.6,32.57,32.59,33150.0,19.4485,19.4544,19.4365,19.4485,33150.0
2011-06-21 15:15:00,32.59,32.59,32.55,32.56,68700.0,19.4485,19.4485,19.4246,19.4306,68700.0
2011-06-21 15:20:00,32.56,32.59,32.55,32.58,53400.0,19.4306,19.4485,19.4246,19.4425,53400.0
2011-06-21 15:25:00,32.58,32.59,32.55,32.56,51600.0,19.4425,19.4485,19.4246,19.4306,51600.0
2011-06-21 15:30:00,32.56,32.59,32.55,32.55,66750.0,19.4306,19.4485,19.4246,19.4246,66750.0
2011-06-21 15:35:00,32.55,32.61,32.55,32.59,52200.0,19.4246,19.4604,19.4246,19.4485,52200.0
2011-06-21 15:40:00,32.59,32.59,32.55,32.58,105300.0,19.4485,19.4485,19.4246,19.4425,105300.0
2011-06-21 15:45:00,32.58,32.62,32.57,32.61,134250.0,19.4425,19.4664,19.4365,19.4604,134250.0
2011-06-21 15:50:00,32.61,32.63,32.59,32.6,122850.0,19.4604,19.4724,19.4485,19.4544,122850.0
2011-06-21 15:55:00,32.59,32.63,32.59,32.63,162600.0,19.4485,19.4724,19.4485,19.4724,162600.0
2011-06-22 09:30:00,32.56,32.63,32.52,32.57,30300.0,19.4306,19.4724,19.4067,19.4365,30300.0
2011-06-22 09:35:00,32.59,32.67,32.55,32.59,36300.0,19.4485,19.4962,19.4246,19.4485,36300.0
2011-06-22 09:40:00,32.59,32.74,32.54,32.7,26400.0,19.4485,19.538,19.4186,19.5141,26400.0
2011-06-22 09:45:00,32.69,32.73,32.67,32.7,38550.0,19.5082,19.532,19.4962,19.5141,38550.0
2011-06-22 09:50:00,32.69,32.69,32.63,32.63,13950.0,19.5082,19.5082,19.4724,19.4724,13950.0
2011-06-22 09:55:00,32.64,32.67,32.6,32.63,78150.0,19.4783,19.4962,19.4544,19.4724,78150.0
2011-06-22 10:00:00,32.64,32.66,32.56,32.63,49650.0,19.4783,19.4903,19.4306,19.4724,49650.0
2011-06-22 10:05:00,32.66,32.67,32.62,32.63,23850.0,19.4903,19.4962,19.4664,19.4724,23850.0
2011-06-22 10:10:00,32.63,32.63,32.59,32.59,14100.0,19.4724,19.4724,19.4485,19.4485,14100.0
2011-06-22 10:15:00,32.59,32.59,32.51,32.58,22050.0,19.4485,19.4485,19.4007,19.4425,22050.0
2011-06-22 10:20:00,32.57,32.66,32.57,32.65,11100.0,19.4365,19.4903,19.4365,19.4843,11100.0
2011-06-22 10:25:00,32.65,32.67,32.61,32.63,11550.0,19.4843,19.4962,19.4604,19.4724,11550.0
2011-06-22 10:30:00,32.63,32.65,32.61,32.63,17400.0,19.4724,19.4843,19.4604,19.4724,17400.0
2011-06-22 10:35:00,32.62,32.65,32.61,32.63,9900.0,19.4664,19.4843,19.4604,19.4724,9900.0
2011-06-22 10:40:00,32.64,32.67,32.63,32.65,15150.0,19.4783,19.4962,19.4724,19.4843,15150.0
2011-06-22 10:45:00,32.66,32.68,32.62,32.65,11850.0,19.4903,19.5022,19.4664,19.4843,11850.0
2011-06-22 10:50:00,32.67,32.69,32.64,32.69,25050.0,19.4962,19.5082,19.4783,19.5082,25050.0
2011-06-22 10:55:00,32.69,32.74,32.67,32.73,32250.0,19.5082,19.538,19.4962,19.532,32250.0
2011-06-22 11:00:00,32.74,32.76,32.7,32.75,25200.0,19.538,19.5499,19.5141,19.544,25200.0
2011-06-22 11:05:00,32.75,32.75,32.67,32.69,30750.0,19.544,19.544,19.4962,19.5082,30750.0
2011-06-22 11:10:00,32.7,32.72,32.67,32.68,7200.0,19.5141,19.5261,19.4962,19.5022,7200.0
2011-06-22 11:15:00,32.68,32.72,32.67,32.72,14700.0,19.5022,19.5261,19.4962,19.5261,14700.0
2011-06-22 11:20:00,32.72,32.75,32.69,32.69,25500.0,19.5261,19.544,19.5082,19.5082,25500.0
2011-06-22 11:25:00,32.69,32.72,32.68,32.7,12750.0,19.5082,19.5261,19.5022,19.5141,12750.0
2011-06-22 11:30:00,32.7,32.72,32.69,32.69,13200.0,19.5141,19.5261,19.5082,19.5082,13200.0
2011-06-22 11:35:00,32.69,32.71,32.66,32.68,37350.0,19.5082,19.5201,19.4903,19.5022,37350.0
2011-06-22 11:40:00,32.68,32.7,32.63,32.69,40350.0,19.5022,19.5141,19.4724,19.5082,40350.0
2011-06-22 11:45:00,32.69,32.71,32.67,32.68,14100.0,19.5082,19.5201,19.4962,19.5022,14100.0
2011-06-22 11:50:00,32.67,32.71,32.67,32.7,11400.0,19.4962,19.5201,19.4962,19.5141,11400.0
2011-06-22 11:55:00,32.71,32.72,32.68,32.68,16050.0,19.5201,19.5261,19.5022,19.5022,16050.0
2011-06-22 12:00:00,32.69,32.69,32.63,32.63,18600.0,19.5082,19.5082,19.4724,19.4724,18600.0
2011-06-22 12:05:00,32.64,32.7,32.63,32.7,11550.0,19.4783,19.5141,19.4724,19.5141,11550.0
2011-06-22 12:10:00,32.7,32.73,32.67,32.7,11100.0,19.5141,19.532,19.4962,19.5141,11100.0
2011-06-22 12:15:00,32.71,32.75,32.68,32.68,15750.0,19.5201,19.544,19.5022,19.5022,15750.0
2011-06-22 12:20:00,32.67,32.71,32.66,32.67,11550.0,19.4962,19.5201,19.4903,19.4962,11550.0
2011-06-22 12:25:00,32.69,32.72,32.67,32.72,14250.0,19.5082,19.5261,19.4962,19.5261,14250.0
2011-06-22 12:30:00,32.71,32.71,32.63,32.66,21450.0,19.5201,19.5201,19.4724,19.4903,21450.0
2011-06-22 12:35:00,32.65,32.68,32.59,32.68,36150.0,19.4843,19.5022,19.4485,19.5022,36150.0
2011-06-22 12:40:00,32.67,32.75,32.66,32.75,28500.0,19.4962,19.544,19.4903,19.544,28500.0
2011-06-22 12:45:00,32.74,32.75,32.72,32.75,20850.0,19.538,19.544,19.5261,19.544,20850.0
2011-06-22 12:50:00,32.75,32.77,32.73,32.74,10650.0,19.544,19.5559,19.532,19.538,10650.0
2011-06-22 12:55:00,32.73,32.77,32.72,32.74,11700.0,19.532,19.5559,19.5261,19.538,11700.0
2011-06-22 13:00:00,32.74,32.74,32.71,32.74,16200.0,19.538,19.538,19.5201,19.538,16200.0
2011-06-22 13:05:00,32.73,32.74,32.71,32.73,9750.0,19.532,19.538,19.5201,19.532,9750.0
2011-06-22 13:10:00,32.73,32.74,32.71,32.72,8700.0,19.532,19.538,19.5201,19.5261,8700.0
2011-06-22 13:15:00,32.72,32.74,32.7,32.73,22650.0,19.5261,19.538,19.5141,19.532,22650.0
2011-06-22 13:20:00,32.72,32.74,32.67,32.68,35250.0,19.5261,19.538,19.4962,19.5022,35250.0
2011-06-22 13:25:00,32.69,32.71,32.69,32.71,6300.0,19.5082,19.5201,19.5082,19.5201,6300.0
2011-06-22 13:30:00,32.71,32.73,32.7,32.72,19200.0,19.5201,19.532,19.5141,19.5261,19200.0
2011-06-22 13:35:00,32.73,32.73,32.7,32.71,5400.0,19.532,19.532,19.5141,19.5201,5400.0
2011-06-22 13:40:00,32.71,32.72,32.69,32.71,6450.0,19.5201,19.5261,19.5082,19.5201,6450.0
2011-06-22 13:45:00,32.71,32.73,32.7,32.73,24600.0,19.5201,19.532,19.5141,19.532,24600.0
2011-06-22 13:50:00,32.73,32.74,32.68,32.74,79350.0,19.532,19.538,19.5022,19.538,79350.0
2011-06-22 13:55:00,32.74,32.74,32.71,32.72,6600.0,19.538,19.538,19.5201,19.5261,6600.0
2011-06-22 14:00:00,32.72,32.73,32.68,32.69,53550.0,19.5261,19.532,19.5022,19.5082,53550.0
2011-06-22 14:05:00,32.68,32.73,32.65,32.71,71550.0,19.5022,19.532,19.4843,19.5201,71550.0
2011-06-22 14:10:00,32.71,32.73,32.69,32.69,27150.0,19.5201,19.532,19.5082,19.5082,27150.0
2011-06-22 14:15:00,32.71,32.73,32.7,32.73,35700.0,19.5201,19.532,19.5141,19.532,35700.0
2011-06-22 14:20:00,32.73,32.76,32.71,32.75,28200.0,19.532,19.5499,19.5201,19.544,28200.0
2011-06-22 14:25:00,32.73,32.77,32.72,32.73,43800.0,19.532,19.5559,19.5261,19.532,43800.0
2011-06-22 14:30:00,32.73,32.77,32.73,32.76,43950.0,19.532,19.5559,19.532,19.5499,43950.0
2011-06-22 14:35:00,32.77,32.77,32.76,32.77,55350.0,19.5559,19.5559,19.5499,19.5559,55350.0
2011-06-22 14:40:00,32.77,32.77,32.7,32.73,81000.0,19.5559,19.5559,19.5141,19.532,81000.0
2011-06-22 14:45:00,32.73,32.75,32.72,32.73,13650.0,19.532,19.544,19.5261,19.532,13650.0
2011-06-22 14:50:00,32.74,32.74,32.65,32.67,19350.0,19.538,19.538,19.4843,19.4962,19350.0
2011-06-22 14:55:00,32.65,32.66,32.63,32.66,32400.0,19.4843,19.4903,19.4724,19.4903,32400.0
2011-06-22 15:00:00,32.67,32.67,32.62,32.66,52650.0,19.4962,19.4962,19.4664,19.4903,52650.0
2011-06-22 15:05:00,32.66,32.7,32.64,32.7,43350.0,19.4903,19.5141,19.4783,19.5141,43350.0
2011-06-22 15:10:00,32.7,32.71,32.67,32.67,34050.0,19.5141,19.5201,19.4962,19.4962,34050.0
2011-06-22 15:15:00,32.67,32.72,32.67,32.71,43650.0,19.4962,19.5261,19.4962,19.5201,43650.0
2011-06-22 15:20:00,32.71,32.74,32.69,32.71,48000.0,19.5201,19.538,19.5082,19.5201,48000.0
2011-06-22 15:25:00,32.71,32.72,32.66,32.69,31350.0,19.5201,19.5261,19.4903,19.5082,31350.0
2011-06-22 15:30:00,32.69,32.69,32.59,32.61,99750.0,19.5082,19.5082,19.4485,19.4604,99750.0
2011-06-22 15:35:00,32.6,32.64,32.57,32.59,41550.0,19.4544,19.4783,19.4365,19.4485,41550.0
2011-06-22 15:40:00,32.59,32.59,32.47,32.48,81750.0,19.4485,19.4485,19.3769,19.3828,81750.0
2011-06-22 15:45:00,32.48,32.54,32.47,32.49,143850.0,19.3828,19.4186,19.3769,19.3888,143850.0
2011-06-22 15:50:00,32.5,32.54,32.47,32.48,144600.0,19.3948,19.4186,19.3769,19.3828,144600.0
2011-06-22 15:55:00,32.48,32.48,32.42,32.46,141000.0,19.3828,19.3828,19.347,19.3709,141000.0
2011-06-23 09:30:00,31.99,32.01,31.77,31.79,87150.0,19.0904,19.1024,18.9591,18.9711,87150.0
2011-06-23 09:35:00,31.82,31.99,31.81,31.9,22500.0,18.989,19.0904,18.983,19.0367,22500.0
2011-06-23 09:40:00,31.92,32.0,31.87,31.87,50100.0,19.0486,19.0964,19.0188,19.0188,50100.0
2011-06-23 09:45:00,31.87,32.0,31.87,31.95,45450.0,19.0188,19.0964,19.0188,19.0666,45450.0
2011-06-23 09:50:00,31.95,31.95,31.77,31.79,28050.0,19.0666,19.0666,18.9591,18.9711,28050.0
2011-06-23 09:55:00,31.78,31.87,31.7,31.82,42000.0,18.9651,19.0188,18.9174,18.989,42000.0
2011-06-23 10:00:00,31.86,31.91,31.81,31.89,51000.0,19.0128,19.0427,18.983,19.0307,51000.0
2011-06-23 10:05:00,31.89,31.99,31.87,31.99,38550.0,19.0307,19.0904,19.0188,19.0904,38550.0
2011-06-23 10:10:00,31.99,32.11,31.98,32.07,40800.0,19.0904,19.162,19.0845,19.1382,40800.0
2011-06-23 10:15:00,32.06,32.09,31.97,31.97,22200.0,19.1322,19.1501,19.0785,19.0785,22200.0
2011-06-23 10:20:00,31.97,32.02,31.93,31.95,46500.0,19.0785,19.1083,19.0546,19.0666,46500.0
2011-06-23 10:25:00,31.95,32.01,31.89,31.99,49050.0,19.0666,19.1024,19.0307,19.0904,49050.0
2011-06-23 10:30:00,31.98,32.03,31.9,31.91,57000.0,19.0845,19.1143,19.0367,19.0427,57000.0
2011-06-23 10:35:00,31.91,31.93,31.83,31.91,37950.0,19.0427,19.0546,18.9949,19.0427,37950.0
2011-06-23 10:40:00,31.91,31.95,31.85,31.87,21600.0,19.0427,19.0666,19.0069,19.0188,21600.0
2011-06-23 10:45:00,31.86,31.86,31.79,31.82,33900.0,19.0128,19.0128,18.9711,18.989,33900.0
2011-06-23 10:50:00,31.82,31.86,31.76,31.86,24000.0,18.989,19.0128,18.9532,19.0128,24000.0
2011-06-23 10:55:00,31.87,31.92,31.83,31.91,13200.0,19.0188,19.0486,18.9949,19.0427,13200.0
2011-06-23 11:00:00,31.93,31.93,31.86,31.89,17250.0,19.0546,19.0546,19.0128,19.0307,17250.0
2011-06-23 11:05:00,31.87,31.93,31.87,31.93,11100.0,19.0188,19.0546,19.0188,19.0546,11100.0
2011-06-23 11:10:00,31.93,31.93,31.85,31.88,38100.0,19.0546,19.0546,19.0069,19.0248,38100.0
2011-06-23 11:15:00,31.88,31.91,31.84,31.89,27300.0,19.0248,19.0427,19.0009,19.0307,27300.0
2011-06-23 11:20:00,31.89,31.93,31.89,31.92,10350.0,19.0307,19.0546,19.0307,19.0486,10350.0
2011-06-23 11:25:00,31.91,32.03,31.89,32.03,15000.0,19.0427,19.1143,19.0307,19.1143,15000.0
2011-06-23 11:30:00,32.03,32.09,32.01,32.08,22500.0,19.1143,19.1501,19.1024,19.1441,22500.0
2011-06-23 11:35:00,32.08,32.13,32.08,32.1,18750.0,19.1441,19.174,19.1441,19.1561,18750.0
2011-06-23 11:40:00,32.1,32.13,32.1,32.13,10800.0,19.1561,19.174,19.1561,19.174,10800.0
2011-06-23 11:45:00,32.13,32.15,32.09,32.12,17100.0,19.174,19.1859,19.1501,19.168,17100.0
2011-06-23 11:50:00,32.11,32.14,32.1,32.1,16500.0,19.162,19.1799,19.1561,19.1561,16500.0
2011-06-23 11:55:00,32.11,32.21,32.11,32.2,17100.0,19.162,19.2217,19.162,19.2157,17100.0
2011-06-23 12:00:00,32.2,32.27,32.18,32.27,28800.0,19.2157,19.2575,19.2038,19.2575,28800.0
2011-06-23 12:05:00,32.26,32.27,32.22,32.25,17700.0,19.2515,19.2575,19.2277,19.2456,17700.0
2011-06-23 12:10:00,32.25,32.27,32.22,32.26,19500.0,19.2456,19.2575,19.2277,19.2515,19500.0
2011-06-23 12:15:00,32.27,32.27,32.19,32.19,28350.0,19.2575,19.2575,19.2098,19.2098,28350.0
2011-06-23 12:20:00,32.2,32.23,32.19,32.22,15000.0,19.2157,19.2336,19.2098,19.2277,15000.0
2011-06-23 12:25:00,32.22,32.22,32.15,32.18,20100.0,19.2277,19.2277,19.1859,19.2038,20100.0
2011-06-23 12:30:00,32.17,32.19,32.15,32.17,13200.0,19.1978,19.2098,19.1859,19.1978,13200.0
2011-06-23 12:35:00,32.17,32.21,32.17,32.2,15150.0,19.1978,19.2217,19.1978,19.2157,15150.0
2011-06-23 12:40:00,32.2,32.25,32.19,32.25,60900.0,19.2157,19.2456,19.2098,19.2456,60900.0
2011-06-23 12:45:00,32.26,32.29,32.25,32.27,69900.0,19.2515,19.2695,19.2456,19.2575,69900.0
2011-06-23 12:50:00,32.28,32.39,32.28,32.39,42000.0,19.2635,19.3291,19.2635,19.3291,42000.0
2011-06-23 12:55:00,32.39,32.42,32.38,32.41,27600.0,19.3291,19.347,19.3232,19.3411,27600.0
2011-06-23 13:00:00,32.42,32.45,32.39,32.45,49950.0,19.347,19.3649,19.3291,19.3649,49950.0
2011-06-23 13:05:00,32.44,32.51,32.43,32.48,156300.0,19.359,19.4007,19.353,19.3828,156300.0
2011-06-23 13:10:00,32.47,32.51,32.44,32.44,30150.0,19.3769,19.4007,19.359,19.359,30150.0
2011-06-23 13:15:00,32.44,32.44,32.38,32.39,30600.0,19.359,19.359,19.3232,19.3291,30600.0
2011-06-23 13:20:00,32.39,32.39,32.36,32.37,52050.0,19.3291,19.3291,19.3112,19.3172,52050.0
2011-06-23 13:25:00,32.37,32.37,32.35,32.37,46350.0,19.3172,19.3172,19.3053,19.3172,46350.0
2011-06-23 13:30:00,32.37,32.45,32.36,32.45,75750.0,19.3172,19.3649,19.3112,19.3649,75750.0
2011-06-23 13:35:00,32.46,32.48,32.41,32.41,33000.0,19.3709,19.3828,19.3411,19.3411,33000.0
2011-06-23 13:40:00,32.41,32.41,32.35,32.36,23250.0,19.3411,19.3411,19.3053,19.3112,23250.0
2011-06-23 13:45:00,32.35,32.39,32.35,32.35,15300.0,19.3053,19.3291,19.3053,19.3053,15300.0
2011-06-23 13:50:00,32.35,32.35,32.3,32.31,26400.0,19.3053,19.3053,19.2754,19.2814,26400.0
2011-06-23 13:55:00,32.31,32.36,32.31,32.36,16050.0,19.2814,19.3112,19.2814,19.3112,16050.0
2011-06-23 14:00:00,32.35,32.36,32.27,32.27,43950.0,19.3053,19.3112,19.2575,19.2575,43950.0
2011-06-23 14:05:00,32.26,32.29,32.23,32.26,41400.0,19.2515,19.2695,19.2336,19.2515,41400.0
2011-06-23 14:10:00,32.27,32.3,32.24,32.25,39900.0,19.2575,19.2754,19.2396,19.2456,39900.0
2011-06-23 14:15:00,32.25,32.25,32.2,32.23,37050.0,19.2456,19.2456,19.2157,19.2336,37050.0
2011-06-23 14:20:00,32.24,32.27,32.22,32.27,38700.0,19.2396,19.2575,19.2277,19.2575,38700.0
2011-06-23 14:25:00,32.27,32.33,32.27,32.31,34800.0,19.2575,19.2933,19.2575,19.2814,34800.0
2011-06-23 14:30:00,32.31,32.34,32.3,32.31,47100.0,19.2814,19.2993,19.2754,19.2814,47100.0
2011-06-23 14:35:00,32.31,32.31,32.24,32.24,40950.0,19.2814,19.2814,19.2396,19.2396,40950.0
2011-06-23 14:40:00,32.24,32.27,32.23,32.26,31650.0,19.2396,19.2575,19.2336,19.2515,31650.0
2011-06-23 14:45:00,32.25,32.27,32.2,32.23,35850.0,19.2456,19.2575,19.2157,19.2336,35850.0
2011-06-23 14:50:00,32.23,32.26,32.22,32.26,25500.0,19.2336,19.2515,19.2277,19.2515,25500.0
2011-06-23 14:55:00,32.25,32.62,32.24,32.62,111900.0,19.2456,19.4664,19.2396,19.4664,111900.0
2011-06-23 15:00:00,32.62,32.64,32.46,32.51,155400.0,19.4664,19.4783,19.3709,19.4007,155400.0
2011-06-23 15:05:00,32.51,32.72,32.49,32.67,156450.0,19.4007,19.5261,19.3888,19.4962,156450.0
2011-06-23 15:10:00,32.67,32.77,32.61,32.74,110250.0,19.4962,19.5559,19.4604,19.538,110250.0
2011-06-23 15:15:00,32.74,32.85,32.74,32.81,113850.0,19.538,19.6036,19.538,19.5798,113850.0
2011-06-23 15:20:00,32.79,32.85,32.73,32.81,114750.0,19.5678,19.6036,19.532,19.5798,114750.0
2011-06-23 15:25:00,32.81,32.84,32.75,32.75,83100.0,19.5798,19.5977,19.544,19.544,83100.0
2011-06-23 15:30:00,32.76,32.77,32.6,32.63,204450.0,19.5499,19.5559,19.4544,19.4724,204450.0
2011-06-23 15:35:00,32.63,32.68,32.53,32.54,247350.0,19.4724,19.5022,19.4127,19.4186,247350.0
2011-06-23 15:40:00,32.54,32.62,32.54,32.56,127200.0,19.4186,19.4664,19.4186,19.4306,127200.0
2011-06-23 15:45:00,32.56,32.67,32.54,32.66,160350.0,19.4306,19.4962,19.4186,19.4903,160350.0
2011-06-23 15:50:00,32.65,32.74,32.65,32.73,133950.0,19.4843,19.538,19.4843,19.532,133950.0
2011-06-23 15:55:00,32.74,32.78,32.72,32.73,175950.0,19.538,19.5619,19.5261,19.532,175950.0
2011-06-24 09:30:00,32.74,32.93,32.74,32.85,226500.0,19.538,19.6514,19.538,19.6036,226500.0
2011-06-24 09:35:00,32.83,32.85,32.71,32.83,43500.0,19.5917,19.6036,19.5201,19.5917,43500.0
2011-06-24 09:40:00,32.83,32.87,32.73,32.73,17700.0,19.5917,19.6156,19.532,19.532,17700.0
2011-06-24 09:45:00,32.73,32.77,32.59,32.65,59100.0,19.532,19.5559,19.4485,19.4843,59100.0
2011-06-24 09:50:00,32.65,32.66,32.55,32.66,21750.0,19.4843,19.4903,19.4246,19.4903,21750.0
2011-06-24 09:55:00,32.66,32.74,32.63,32.68,39000.0,19.4903,19.538,19.4724,19.5022,39000.0
2011-06-24 10:00:00,32.68,32.73,32.58,32.59,43050.0,19.5022,19.532,19.4425,19.4485,43050.0
2011-06-24 10:05:00,32.59,32.6,32.46,32.5,33000.0,19.4485,19.4544,19.3709,19.3948,33000.0
2011-06-24 10:10:00,32.51,32.54,32.32,32.34,44850.0,19.4007,19.4186,19.2874,19.2993,44850.0
2011-06-24 10:15:00,32.33,32.39,32.29,32.35,43200.0,19.2933,19.3291,19.2695,19.3053,43200.0
2011-06-24 10:20:00,32.35,32.42,32.31,32.39,34050.0,19.3053,19.347,19.2814,19.3291,34050.0
2011-06-24 10:25:00,32.39,32.39,32.27,32.31,32850.0,19.3291,19.3291,19.2575,19.2814,32850.0
2011-06-24 10:30:00,32.31,32.43,32.27,32.42,51750.0,19.2814,19.353,19.2575,19.347,51750.0
2011-06-24 10:35:00,32.41,32.49,32.39,32.43,46500.0,19.3411,19.3888,19.3291,19.353,46500.0
2011-06-24 10:40:00,32.42,32.47,32.37,32.37,25050.0,19.347,19.3769,19.3172,19.3172,25050.0
2011-06-24 10:45:00,32.36,32.39,32.28,32.29,26550.0,19.3112,19.3291,19.2635,19.2695,26550.0
2011-06-24 10:50:00,32.28,32.37,32.23,32.37,36750.0,19.2635,19.3172,19.2336,19.3172,36750.0
2011-06-24 10:55:00,32.38,32.42,32.35,32.42,20100.0,19.3232,19.347,19.3053,19.347,20100.0
2011-06-24 11:00:00,32.42,32.48,32.42,32.47,24750.0,19.347,19.3828,19.347,19.3769,24750.0
2011-06-24 11:05:00,32.46,32.46,32.39,32.45,22800.0,19.3709,19.3709,19.3291,19.3649,22800.0
2011-06-24 11:10:00,32.45,32.45,32.35,32.45,43650.0,19.3649,19.3649,19.3053,19.3649,43650.0
2011-06-24 11:15:00,32.44,32.5,32.43,32.49,19200.0,19.359,19.3948,19.353,19.3888,19200.0
2011-06-24 11:20:00,32.49,32.51,32.43,32.49,31500.0,19.3888,19.4007,19.353,19.3888,31500.0
2011-06-24 11:25:00,32.5,32.53,32.43,32.52,32550.0,19.3948,19.4127,19.353,19.4067,32550.0
2011-06-24 11:30:00,32.52,32.53,32.46,32.49,29250.0,19.4067,19.4127,19.3709,19.3888,29250.0
2011-06-24 11:35:00,32.5,32.51,32.47,32.48,22500.0,19.3948,19.4007,19.3769,19.3828,22500.0
2011-06-24 11:40:00,32.48,32.51,32.45,32.5,20250.0,19.3828,19.4007,19.3649,19.3948,20250.0
2011-06-24 11:45:00,32.51,32.52,32.48,32.49,9300.0,19.4007,19.4067,19.3828,19.3888,9300.0
2011-06-24 11:50:00,32.48,32.48,32.46,32.46,9300.0,19.3828,19.3828,19.3709,19.3709,9300.0
2011-06-24 11:55:00,32.46,32.46,32.39,32.41,12900.0,19.3709,19.3709,19.3291,19.3411,12900.0
2011-06-24 12:00:00,32.41,32.47,32.39,32.47,24900.0,19.3411,19.3769,19.3291,19.3769,24900.0
2011-06-24 12:05:00,32.47,32.47,32.38,32.4,26550.0,19.3769,19.3769,19.3232,19.3351,26550.0
2011-06-24 12:10:00,32.39,32.41,32.37,32.37,17100.0,19.3291,19.3411,19.3172,19.3172,17100.0
2011-06-24 12:15:00,32.37,32.41,32.37,32.4,13350.0,19.3172,19.3411,19.3172,19.3351,13350.0
2011-06-24 12:20:00,32.39,32.43,32.39,32.43,29850.0,19.3291,19.353,19.3291,19.353,29850.0
2011-06-24 12:25:00,32.43,32.47,32.42,32.45,21900.0,19.353,19.3769,19.347,19.3649,21900.0
2011-06-24 12:30:00,32.45,32.49,32.43,32.49,12450.0,19.3649,19.3888,19.353,19.3888,12450.0
2011-06-24 12:35:00,32.49,32.5,32.45,32.47,10650.0,19.3888,19.3948,19.3649,19.3769,10650.0
2011-06-24 12:40:00,32.47,32.48,32.45,32.45,15450.0,19.3769,19.3828,19.3649,19.3649,15450.0
2011-06-24 12:45:00,32.45,32.45,32.35,32.37,22350.0,19.3649,19.3649,19.3053,19.3172,22350.0
2011-06-24 12:50:00,32.36,32.4,32.31,32.36,41850.0,19.3112,19.3351,19.2814,19.3112,41850.0
2011-06-24 12:55:00,32.37,32.41,32.35,32.41,6750.0,19.3172,19.3411,19.3053,19.3411,6750.0
2011-06-24 13:00:00,32.41,32.41,32.33,32.34,22200.0,19.3411,19.3411,19.2933,19.2993,22200.0
2011-06-24 13:05:00,32.34,32.39,32.33,32.38,12000.0,19.2993,19.3291,19.2933,19.3232,12000.0
2011-06-24 13:10:00,32.38,32.41,32.35,32.4,15150.0,19.3232,19.3411,19.3053,19.3351,15150.0
2011-06-24 13:15:00,32.4,32.43,32.37,32.37,15000.0,19.3351,19.353,19.3172,19.3172,15000.0
2011-06-24 13:20:00,32.37,32.42,32.36,32.42,17550.0,19.3172,19.347,19.3112,19.347,17550.0
2011-06-24 13:25:00,32.42,32.46,32.42,32.45,26850.0,19.347,19.3709,19.347,19.3649,26850.0
2011-06-24 13:30:00,32.45,32.45,32.39,32.4,10500.0,19.3649,19.3649,19.3291,19.3351,10500.0
2011-06-24 13:35:00,32.4,32.44,32.37,32.42,40800.0,19.3351,19.359,19.3172,19.347,40800.0
2011-06-24 13:40:00,32.42,32.43,32.37,32.38,32550.0,19.347,19.353,19.3172,19.3232,32550.0
2011-06-24 13:45:00,32.38,32.39,32.35,32.37,30000.0,19.3232,19.3291,19.3053,19.3172,30000.0
2011-06-24 13:50:00,32.37,32.4,32.36,32.37,24750.0,19.3172,19.3351,19.3112,19.3172,24750.0
2011-06-24 13:55:00,32.36,32.36,32.32,32.35,18900.0,19.3112,19.3112,19.2874,19.3053,18900.0
2011-06-24 14:00:00,32.35,32.37,32.31,32.31,22650.0,19.3053,19.3172,19.2814,19.2814,22650.0
2011-06-24 14:05:00,32.3,32.3,32.27,32.27,20100.0,19.2754,19.2754,19.2575,19.2575,20100.0
2011-06-24 14:10:00,32.27,32.29,32.25,32.25,35850.0,19.2575,19.2695,19.2456,19.2456,35850.0
2011-06-24 14:15:00,32.25,32.31,32.25,32.31,13050.0,19.2456,19.2814,19.2456,19.2814,13050.0
2011-06-24 14:20:00,32.31,32.34,32.27,32.34,40200.0,19.2814,19.2993,19.2575,19.2993,40200.0
2011-06-24 14:25:00,32.33,32.36,32.3,32.36,17550.0,19.2933,19.3112,19.2754,19.3112,17550.0
2011-06-24 14:30:00,32.36,32.39,32.35,32.35,22950.0,19.3112,19.3291,19.3053,19.3053,22950.0
2011-06-24 14:35:00,32.34,32.35,32.29,32.32,28950.0,19.2993,19.3053,19.2695,19.2874,28950.0
2011-06-24 14:40:00,32.33,32.4,32.32,32.39,22500.0,19.2933,19.3351,19.2874,19.3291,22500.0
2011-06-24 14:45:00,32.39,32.43,32.37,32.37,41400.0,19.3291,19.353,19.3172,19.3172,41400.0
2011-06-24 14:50:00,32.37,32.45,32.37,32.44,26850.0,19.3172,19.3649,19.3172,19.359,26850.0
2011-06-24 14:55:00,32.45,32.45,32.35,32.38,36000.0,19.3649,19.3649,19.3053,19.3232,36000.0
2011-06-24 15:00:00,32.37,32.39,32.31,32.31,23700.0,19.3172,19.3291,19.2814,19.2814,23700.0
2011-06-24 15:05:00,32.31,32.33,32.28,32.31,37500.0,19.2814,19.2933,19.2635,19.2814,37500.0
2011-06-24 15:10:00,32.31,32.34,32.29,32.32,32550.0,19.2814,19.2993,19.2695,19.2874,32550.0
2011-06-24 15:15:00,32.31,32.36,32.31,32.34,23700.0,19.2814,19.3112,19.2814,19.2993,23700.0
2011-06-24 15:20:00,32.34,32.34,32.27,32.28,39750.0,19.2993,19.2993,19.2575,19.2635,39750.0
2011-06-24 15:25:00,32.28,32.29,32.25,32.25,53850.0,19.2635,19.2695,19.2456,19.2456,53850.0
2011-06-24 15:30:00,32.26,32.37,32.25,32.37,42150.0,19.2515,19.3172,19.2456,19.3172,42150.0
2011-06-24 15:35:00,32.36,32.4,32.33,32.35,81450.0,19.3112,19.3351,19.2933,19.3053,81450.0
2011-06-24 15:40:00,32.34,32.37,32.31,32.34,79350.0,19.2993,19.3172,19.2814,19.2993,79350.0
2011-06-24 15:45:00,32.34,32.34,32.26,32.3,120450.0,19.2993,19.2993,19.2515,19.2754,120450.0
2011-06-24 15:50:00,32.29,32.31,32.25,32.3,100200.0,19.2695,19.2814,19.2456,19.2754,100200.0
2011-06-24 15:55:00,32.31,32.34,32.29,32.31,108600.0,19.2814,19.2993,19.2695,19.2814,108600.0
2011-06-27 09:30:00,32.16,32.28,31.97,32.03,84150.0,19.1919,19.2635,19.0785,19.1143,84150.0
2011-06-27 09:35:00,32.0,32.01,31.86,31.87,45750.0,19.0964,19.1024,19.0128,19.0188,45750.0
2011-06-27 09:40:00,31.86,32.13,31.81,32.12,32700.0,19.0128,19.174,18.983,19.168,32700.0
2011-06-27 09:45:00,32.12,32.25,32.12,32.25,10050.0,19.168,19.2456,19.168,19.2456,10050.0
2011-06-27 09:50:00,32.25,32.37,32.25,32.31,13950.0,19.2456,19.3172,19.2456,19.2814,13950.0
2011-06-27 09:55:00,32.31,32.32,32.25,32.27,15300.0,19.2814,19.2874,19.2456,19.2575,15300.0
2011-06-27 10:00:00,32.27,32.3,32.24,32.29,20700.0,19.2575,19.2754,19.2396,19.2695,20700.0
2011-06-27 10:05:00,32.29,32.29,32.19,32.24,15150.0,19.2695,19.2695,19.2098,19.2396,15150.0
2011-06-27 10:10:00,32.23,32.25,32.17,32.22,33150.0,19.2336,19.2456,19.1978,19.2277,33150.0
2011-06-27 10:15:00,32.23,32.29,32.19,32.27,43500.0,19.2336,19.2695,19.2098,19.2575,43500.0
2011-06-27 10:20:00,32.27,32.35,32.23,32.33,24750.0,19.2575,19.3053,19.2336,19.2933,24750.0
2011-06-27 10:25:00,32.33,32.45,32.33,32.45,20850.0,19.2933,19.3649,19.2933,19.3649,20850.0
2011-06-27 10:30:00,32.46,32.49,32.41,32.43,30150.0,19.3709,19.3888,19.3411,19.353,30150.0
2011-06-27 10:35:00,32.43,32.44,32.39,32.41,20550.0,19.353,19.359,19.3291,19.3411,20550.0
2011-06-27 10:40:00,32.41,32.5,32.41,32.5,26850.0,19.3411,19.3948,19.3411,19.3948,26850.0
2011-06-27 10:45:00,32.49,32.51,32.45,32.47,19950.0,19.3888,19.4007,19.3649,19.3769,19950.0
2011-06-27 10:50:00,32.47,32.5,32.43,32.47,11700.0,19.3769,19.3948,19.353,19.3769,11700.0
2011-06-27 10:55:00,32.47,32.47,32.41,32.45,23550.0,19.3769,19.3769,19.3411,19.3649,23550.0
2011-06-27 11:00:00,32.46,32.49,32.43,32.49,65550.0,19.3709,19.3888,19.353,19.3888,65550.0
2011-06-27 11:05:00,32.47,32.51,32.45,32.45,42900.0,19.3769,19.4007,19.3649,19.3649,42900.0
2011-06-27 11:10:00,32.46,32.49,32.44,32.47,25650.0,19.3709,19.3888,19.359,19.3769,25650.0
2011-06-27 11:15:00,32.47,32.48,32.46,32.47,27300.0,19.3769,19.3828,19.3709,19.3769,27300.0
2011-06-27 11:20:00,32.47,32.49,32.45,32.47,25200.0,19.3769,19.3888,19.3649,19.3769,25200.0
2011-06-27 11:25:00,32.47,32.47,32.45,32.47,27900.0,19.3769,19.3769,19.3649,19.3769,27900.0
2011-06-27 11:30:00,32.47,32.5,32.46,32.5,29700.0,19.3769,19.3948,19.3709,19.3948,29700.0
2011-06-27 11:35:00,32.49,32.53,32.48,32.51,15000.0,19.3888,19.4127,19.3828,19.4007,15000.0
2011-06-27 11:40:00,32.51,32.53,32.49,32.5,14250.0,19.4007,19.4127,19.3888,19.3948,14250.0
2011-06-27 11:45:00,32.51,32.54,32.47,32.53,31950.0,19.4007,19.4186,19.3769,19.4127,31950.0
2011-06-27 11:50:00,32.53,32.59,32.5,32.56,56100.0,19.4127,19.4485,19.3948,19.4306,56100.0
2011-06-27 11:55:00,32.57,32.59,32.53,32.57,71100.0,19.4365,19.4485,19.4127,19.4365,71100.0
2011-06-27 12:00:00,32.58,32.63,32.57,32.58,24450.0,19.4425,19.4724,19.4365,19.4425,24450.0
2011-06-27 12:05:00,32.57,32.6,32.56,32.58,7650.0,19.4365,19.4544,19.4306,19.4425,7650.0
2011-06-27 12:10:00,32.57,32.59,32.55,32.57,4200.0,19.4365,19.4485,19.4246,19.4365,4200.0
2011-06-27 12:15:00,32.58,32.58,32.53,32.54,7050.0,19.4425,19.4425,19.4127,19.4186,7050.0
2011-06-27 12:20:00,32.54,32.54,32.51,32.51,11850.0,19.4186,19.4186,19.4007,19.4007,11850.0
2011-06-27 12:25:00,32.51,32.55,32.51,32.53,16050.0,19.4007,19.4246,19.4007,19.4127,16050.0
2011-06-27 12:30:00,32.53,32.55,32.5,32.52,8850.0,19.4127,19.4246,19.3948,19.4067,8850.0
2011-06-27 12:35:00,32.53,32.55,32.51,32.51,10650.0,19.4127,19.4246,19.4007,19.4007,10650.0
2011-06-27 12:40:00,32.49,32.53,32.49,32.5,7200.0,19.3888,19.4127,19.3888,19.3948,7200.0
2011-06-27 12:45:00,32.51,32.52,32.49,32.51,6000.0,19.4007,19.4067,19.3888,19.4007,6000.0
2011-06-27 12:50:00,32.52,32.53,32.51,32.51,4200.0,19.4067,19.4127,19.4007,19.4007,4200.0
2011-06-27 12:55:00,32.49,32.51,32.47,32.49,14250.0,19.3888,19.4007,19.3769,19.3888,14250.0
2011-06-27 13:00:00,32.49,32.53,32.49,32.51,24750.0,19.3888,19.4127,19.3888,19.4007,24750.0
2011-06-27 13:05:00,32.52,32.53,32.5,32.5,2250.0,19.4067,19.4127,19.3948,19.3948,2250.0
2011-06-27 13:10:00,32.5,32.54,32.49,32.53,6000.0,19.3948,19.4186,19.3888,19.4127,6000.0
2011-06-27 13:15:00,32.53,32.54,32.5,32.52,5700.0,19.4127,19.4186,19.3948,19.4067,5700.0
2011-06-27 13:20:00,32.52,32.52,32.49,32.49,32250.0,19.4067,19.4067,19.3888,19.3888,32250.0
2011-06-27 13:25:00,32.49,32.5,32.47,32.49,34650.0,19.3888,19.3948,19.3769,19.3888,34650.0
2011-06-27 13:30:00,32.49,32.53,32.48,32.51,54600.0,19.3888,19.4127,19.3828,19.4007,54600.0
2011-06-27 13:35:00,32.51,32.54,32.51,32.51,9300.0,19.4007,19.4186,19.4007,19.4007,9300.0
2011-06-27 13:40:00,32.51,32.52,32.49,32.52,15150.0,19.4007,19.4067,19.3888,19.4067,15150.0
2011-06-27 13:45:00,32.51,32.53,32.5,32.5,8550.0,19.4007,19.4127,19.3948,19.3948,8550.0
2011-06-27 13:50:00,32.51,32.58,32.5,32.55,17400.0,19.4007,19.4425,19.3948,19.4246,17400.0
2011-06-27 13:55:00,32.56,32.56,32.52,32.53,7050.0,19.4306,19.4306,19.4067,19.4127,7050.0
2011-06-27 14:00:00,32.55,32.67,32.55,32.64,31500.0,19.4246,19.4962,19.4246,19.4783,31500.0
2011-06-27 14:05:00,32.64,32.69,32.63,32.69,17250.0,19.4783,19.5082,19.4724,19.5082,17250.0
2011-06-27 14:10:00,32.69,32.73,32.66,32.7,13200.0,19.5082,19.532,19.4903,19.5141,13200.0
2011-06-27 14:15:00,32.71,32.73,32.7,32.7,17850.0,19.5201,19.532,19.5141,19.5141,17850.0
2011-06-27 14:20:00,32.69,32.72,32.67,32.67,10200.0,19.5082,19.5261,19.4962,19.4962,10200.0
2011-06-27 14:25:00,32.67,32.71,32.66,32.7,12150.0,19.4962,19.5201,19.4903,19.5141,12150.0
2011-06-27 14:30:00,32.7,32.72,32.69,32.7,9450.0,19.5141,19.5261,19.5082,19.5141,9450.0
2011-06-27 14:35:00,32.71,32.75,32.7,32.73,9000.0,19.5201,19.544,19.5141,19.532,9000.0
2011-06-27 14:40:00,32.75,32.77,32.71,32.72,11100.0,19.544,19.5559,19.5201,19.5261,11100.0
2011-06-27 14:45:00,32.73,32.75,32.71,32.72,16950.0,19.532,19.544,19.5201,19.5261,16950.0
2011-06-27 14:50:00,32.73,32.73,32.7,32.71,22200.0,19.532,19.532,19.5141,19.5201,22200.0
2011-06-27 14:55:00,32.71,32.72,32.7,32.71,10650.0,19.5201,19.5261,19.5141,19.5201,10650.0
2011-06-27 15:00:00,32.71,32.73,32.7,32.72,10050.0,19.5201,19.532,19.5141,19.5261,10050.0
2011-06-27 15:05:00,32.73,32.73,32.68,32.68,10350.0,19.532,19.532,19.5022,19.5022,10350.0
2011-06-27 15:10:00,32.69,32.7,32.67,32.69,22950.0,19.5082,19.5141,19.4962,19.5082,22950.0
2011-06-27 15:15:00,32.69,32.69,32.65,32.66,33300.0,19.5082,19.5082,19.4843,19.4903,33300.0
2011-06-27 15:20:00,32.67,32.71,32.66,32.69,32250.0,19.4962,19.5201,19.4903,19.5082,32250.0
2011-06-27 15:25:00,32.69,32.69,32.63,32.63,43500.0,19.5082,19.5082,19.4724,19.4724,43500.0
2011-06-27 15:30:00,32.63,32.66,32.63,32.66,31800.0,19.4724,19.4903,19.4724,19.4903,31800.0
2011-06-27 15:35:00,32.67,32.68,32.63,32.63,31050.0,19.4962,19.5022,19.4724,19.4724,31050.0
2011-06-27 15:40:00,32.63,32.67,32.63,32.67,30000.0,19.4724,19.4962,19.4724,19.4962,30000.0
2011-06-27 15:45:00,32.66,32.66,32.61,32.64,72000.0,19.4903,19.4903,19.4604,19.4783,72000.0
2011-06-27 15:50:00,32.64,32.65,32.61,32.62,81150.0,19.4783,19.4843,19.4604,19.4664,81150.0
2011-06-27 15:55:00,32.62,32.63,32.59,32.61,97950.0,19.4664,19.4724,19.4485,19.4604,97950.0
2011-06-28 09:30:00,32.77,32.77,32.63,32.77,39300.0,19.5559,19.5559,19.4724,19.5559,39300.0
2011-06-28 09:35:00,32.77,32.89,32.77,32.89,15300.0,19.5559,19.6275,19.5559,19.6275,15300.0
2011-06-28 09:40:00,32.91,33.0,32.89,32.95,15600.0,19.6394,19.6932,19.6275,19.6633,15600.0
2011-06-28 09:45:00,32.96,32.99,32.9,32.91,33450.0,19.6693,19.6872,19.6335,19.6394,33450.0
2011-06-28 09:50:00,32.92,32.95,32.84,32.88,29850.0,19.6454,19.6633,19.5977,19.6215,29850.0
2011-06-28 09:55:00,32.88,32.91,32.81,32.85,27000.0,19.6215,19.6394,19.5798,19.6036,27000.0
2011-06-28 10:00:00,32.85,32.99,32.82,32.99,35550.0,19.6036,19.6872,19.5857,19.6872,35550.0
2011-06-28 10:05:00,32.99,33.0,32.92,32.99,60900.0,19.6872,19.6932,19.6454,19.6872,60900.0
2011-06-28 10:10:00,33.0,33.08,32.97,33.01,53550.0,19.6932,19.7409,19.6752,19.6991,53550.0
2011-06-28 10:15:00,33.02,33.05,32.99,32.99,12450.0,19.7051,19.723,19.6872,19.6872,12450.0
2011-06-28 10:20:00,32.99,32.99,32.91,32.97,37650.0,19.6872,19.6872,19.6394,19.6752,37650.0
2011-06-28 10:25:00,32.97,32.97,32.9,32.95,13350.0,19.6752,19.6752,19.6335,19.6633,13350.0
2011-06-28 10:30:00,32.94,33.09,32.94,33.0,70650.0,19.6573,19.7469,19.6573,19.6932,70650.0
2011-06-28 10:35:00,33.0,33.0,32.92,32.94,12300.0,19.6932,19.6932,19.6454,19.6573,12300.0
2011-06-28 10:40:00,32.94,33.02,32.94,33.01,9150.0,19.6573,19.7051,19.6573,19.6991,9150.0
2011-06-28 10:45:00,32.99,33.02,32.94,32.95,8100.0,19.6872,19.7051,19.6573,19.6633,8100.0
2011-06-28 10:50:00,32.94,32.94,32.85,32.86,15000.0,19.6573,19.6573,19.6036,19.6096,15000.0
2011-06-28 10:55:00,32.87,32.87,32.83,32.83,19950.0,19.6156,19.6156,19.5917,19.5917,19950.0
2011-06-28 11:00:00,32.83,32.83,32.8,32.81,15000.0,19.5917,19.5917,19.5738,19.5798,15000.0
2011-06-28 11:05:00,32.8,32.88,32.8,32.88,7050.0,19.5738,19.6215,19.5738,19.6215,7050.0
2011-06-28 11:10:00,32.88,32.9,32.87,32.89,15600.0,19.6215,19.6335,19.6156,19.6275,15600.0
2011-06-28 11:15:00,32.91,32.91,32.86,32.87,17700.0,19.6394,19.6394,19.6096,19.6156,17700.0
2011-06-28 11:20:00,32.87,32.93,32.86,32.9,17850.0,19.6156,19.6514,19.6096,19.6335,17850.0
2011-06-28 11:25:00,32.89,32.92,32.88,32.89,9000.0,19.6275,19.6454,19.6215,19.6275,9000.0
2011-06-28 11:30:00,32.9,32.91,32.87,32.87,9000.0,19.6335,19.6394,19.6156,19.6156,9000.0
2011-06-28 11:35:00,32.88,32.88,32.83,32.83,8400.0,19.6215,19.6215,19.5917,19.5917,8400.0
2011-06-28 11:40:00,32.83,32.89,32.83,32.88,8100.0,19.5917,19.6275,19.5917,19.6215,8100.0
2011-06-28 11:45:00,32.89,32.94,32.89,32.91,13800.0,19.6275,19.6573,19.6275,19.6394,13800.0
2011-06-28 11:50:00,32.91,32.97,32.91,32.96,7800.0,19.6394,19.6752,19.6394,19.6693,7800.0
2011-06-28 11:55:00,32.95,32.97,32.92,32.94,9150.0,19.6633,19.6752,19.6454,19.6573,9150.0
2011-06-28 12:00:00,32.94,32.98,32.89,32.97,60600.0,19.6573,19.6812,19.6275,19.6752,60600.0
2011-06-28 12:05:00,32.96,32.99,32.93,32.99,27750.0,19.6693,19.6872,19.6514,19.6872,27750.0
2011-06-28 12:10:00,32.99,33.01,32.98,33.01,7350.0,19.6872,19.6991,19.6812,19.6991,7350.0
2011-06-28 12:15:00,33.0,33.03,32.99,33.01,6450.0,19.6932,19.7111,19.6872,19.6991,6450.0
2011-06-28 12:20:00,33.0,33.01,32.97,32.97,10050.0,19.6932,19.6991,19.6752,19.6752,10050.0
2011-06-28 12:25:00,32.97,32.97,32.96,32.97,8700.0,19.6752,19.6752,19.6693,19.6752,8700.0
2011-06-28 12:30:00,32.97,32.99,32.97,32.99,10650.0,19.6752,19.6872,19.6752,19.6872,10650.0
2011-06-28 12:35:00,33.0,33.0,32.97,32.97,8700.0,19.6932,19.6932,19.6752,19.6752,8700.0
2011-06-28 12:40:00,32.97,32.99,32.94,32.96,7800.0,19.6752,19.6872,19.6573,19.6693,7800.0
2011-06-28 12:45:00,32.97,32.97,32.95,32.96,9450.0,19.6752,19.6752,19.6633,19.6693,9450.0
2011-06-28 12:50:00,32.96,32.97,32.95,32.95,2700.0,19.6693,19.6752,19.6633,19.6633,2700.0
2011-06-28 12:55:00,32.95,33.0,32.95,32.99,7050.0,19.6633,19.6932,19.6633,19.6872,7050.0
2011-06-28 13:00:00,32.98,33.03,32.98,33.03,19650.0,19.6812,19.7111,19.6812,19.7111,19650.0
2011-06-28 13:05:00,33.03,33.05,32.99,33.02,12000.0,19.7111,19.723,19.6872,19.7051,12000.0
2011-06-28 13:10:00,33.02,33.05,33.02,33.03,4200.0,19.7051,19.723,19.7051,19.7111,4200.0
2011-06-28 13:15:00,33.03,33.05,33.02,33.05,4050.0,19.7111,19.723,19.7051,19.723,4050.0
2011-06-28 13:20:00,33.05,33.05,33.01,33.03,9750.0,19.723,19.723,19.6991,19.7111,9750.0
2011-06-28 13:25:00,33.04,33.06,33.03,33.05,7500.0,19.717,19.729,19.7111,19.723,7500.0
2011-06-28 13:30:00,33.05,33.05,33.03,33.03,7800.0,19.723,19.723,19.7111,19.7111,7800.0
2011-06-28 13:35:00,33.01,33.07,33.01,33.07,9900.0,19.6991,19.7349,19.6991,19.7349,9900.0
2011-06-28 13:40:00,33.06,33.07,33.04,33.06,9300.0,19.729,19.7349,19.717,19.729,9300.0
2011-06-28 13:45:00,33.06,33.08,33.05,33.08,16650.0,19.729,19.7409,19.723,19.7409,16650.0
2011-06-28 13:50:00,33.08,33.09,33.05,33.09,14400.0,19.7409,19.7469,19.723,19.7469,14400.0
2011-06-28 13:55:00,33.08,33.1,33.08,33.09,9300.0,19.7409,19.7528,19.7409,19.7469,9300.0
2011-06-28 14:00:00,33.09,33.11,33.07,33.07,20400.0,19.7469,19.7588,19.7349,19.7349,20400.0
2011-06-28 14:05:00,33.07,33.07,33.04,33.06,12150.0,19.7349,19.7349,19.717,19.729,12150.0
2011-06-28 14:10:00,33.06,33.07,33.05,33.05,7800.0,19.729,19.7349,19.723,19.723,7800.0
2011-06-28 14:15:00,33.05,33.07,33.05,33.07,10200.0,19.723,19.7349,19.723,19.7349,10200.0
2011-06-28 14:20:00,33.09,33.11,33.05,33.07,26100.0,19.7469,19.7588,19.723,19.7349,26100.0
2011-06-28 14:25:00,33.06,33.12,33.06,33.1,36600.0,19.729,19.7648,19.729,19.7528,36600.0
2011-06-28 14:30:00,33.1,33.1,33.06,33.07,54450.0,19.7528,19.7528,19.729,19.7349,54450.0
2011-06-28 14:35:00,33.06,33.1,33.06,33.09,67650.0,19.729,19.7528,19.729,19.7469,67650.0
2011-06-28 14:40:00,33.09,33.09,33.05,33.07,36150.0,19.7469,19.7469,19.723,19.7349,36150.0
2011-06-28 14:45:00,33.07,33.09,33.05,33.07,33450.0,19.7349,19.7469,19.723,19.7349,33450.0
2011-06-28 14:50:00,33.08,33.09,33.05,33.05,23250.0,19.7409,19.7469,19.723,19.723,23250.0
2011-06-28 14:55:00,33.05,33.07,33.03,33.04,53250.0,19.723,19.7349,19.7111,19.717,53250.0
2011-06-28 15:00:00,33.05,33.07,33.05,33.07,25950.0,19.723,19.7349,19.723,19.7349,25950.0
2011-06-28 15:05:00,33.07,33.07,33.04,33.05,50700.0,19.7349,19.7349,19.717,19.723,50700.0
2011-06-28 15:10:00,33.06,33.07,33.04,33.05,34050.0,19.729,19.7349,19.717,19.723,34050.0
2011-06-28 15:15:00,33.04,33.07,33.03,33.03,32400.0,19.717,19.7349,19.7111,19.7111,32400.0
2011-06-28 15:20:00,33.03,33.05,33.01,33.03,41100.0,19.7111,19.723,19.6991,19.7111,41100.0
2011-06-28 15:25:00,33.03,33.03,32.99,33.03,60300.0,19.7111,19.7111,19.6872,19.7111,60300.0
2011-06-28 15:30:00,33.02,33.03,33.01,33.02,37500.0,19.7051,19.7111,19.6991,19.7051,37500.0
2011-06-28 15:35:00,33.02,33.06,33.01,33.06,48750.0,19.7051,19.729,19.6991,19.729,48750.0
2011-06-28 15:40:00,33.05,33.1,33.05,33.09,40200.0,19.723,19.7528,19.723,19.7469,40200.0
2011-06-28 15:45:00,33.09,33.14,33.09,33.13,66750.0,19.7469,19.7767,19.7469,19.7707,66750.0
2011-06-28 15:50:00,33.13,33.14,33.11,33.13,135600.0,19.7707,19.7767,19.7588,19.7707,135600.0
2011-06-28 15:55:00,33.13,33.17,33.13,33.16,175350.0,19.7707,19.7946,19.7707,19.7886,175350.0
2011-06-29 09:30:00,33.21,33.31,33.19,33.23,51600.0,19.8185,19.8781,19.8065,19.8304,51600.0
2011-06-29 09:35:00,33.23,33.23,32.95,32.98,68550.0,19.8304,19.8304,19.6633,19.6812,68550.0
2011-06-29 09:40:00,32.97,32.97,32.87,32.87,26700.0,19.6752,19.6752,19.6156,19.6156,26700.0
2011-06-29 09:45:00,32.88,32.97,32.85,32.93,25650.0,19.6215,19.6752,19.6036,19.6514,25650.0
2011-06-29 09:50:00,32.93,32.97,32.89,32.92,15000.0,19.6514,19.6752,19.6275,19.6454,15000.0
2011-06-29 09:55:00,32.91,32.93,32.81,32.87,27600.0,19.6394,19.6514,19.5798,19.6156,27600.0
2011-06-29 10:00:00,32.88,32.95,32.75,32.8,55500.0,19.6215,19.6633,19.544,19.5738,55500.0
2011-06-29 10:05:00,32.78,32.83,32.77,32.82,16200.0,19.5619,19.5917,19.5559,19.5857,16200.0
2011-06-29 10:10:00,32.82,32.97,32.82,32.97,22950.0,19.5857,19.6752,19.5857,19.6752,22950.0
2011-06-29 10:15:00,32.97,32.97,32.93,32.93,14400.0,19.6752,19.6752,19.6514,19.6514,14400.0
2011-06-29 10:20:00,32.93,33.0,32.93,32.99,18900.0,19.6514,19.6932,19.6514,19.6872,18900.0
2011-06-29 10:25:00,32.99,33.01,32.97,33.0,22950.0,19.6872,19.6991,19.6752,19.6932,22950.0
2011-06-29 10:30:00,33.0,33.01,32.96,32.99,36300.0,19.6932,19.6991,19.6693,19.6872,36300.0
2011-06-29 10:35:00,32.99,32.99,32.91,32.95,34050.0,19.6872,19.6872,19.6394,19.6633,34050.0
2011-06-29 10:40:00,32.95,33.09,32.95,33.07,30750.0,19.6633,19.7469,19.6633,19.7349,30750.0
2011-06-29 10:45:00,33.07,33.08,33.03,33.03,22500.0,19.7349,19.7409,19.7111,19.7111,22500.0
2011-06-29 10:50:00,33.02,33.05,32.99,32.99,28950.0,19.7051,19.723,19.6872,19.6872,28950.0
2011-06-29 10:55:00,32.99,33.11,32.99,33.11,38400.0,19.6872,19.7588,19.6872,19.7588,38400.0
2011-06-29 11:00:00,33.11,33.11,33.07,33.08,16650.0,19.7588,19.7588,19.7349,19.7409,16650.0
2011-06-29 11:05:00,33.07,33.09,33.01,33.09,64350.0,19.7349,19.7469,19.6991,19.7469,64350.0
2011-06-29 11:10:00,33.09,33.1,33.06,33.09,19500.0,19.7469,19.7528,19.729,19.7469,19500.0
2011-06-29 11:15:00,33.08,33.13,33.08,33.09,23550.0,19.7409,19.7707,19.7409,19.7469,23550.0
2011-06-29 11:20:00,33.08,33.14,33.08,33.11,130200.0,19.7409,19.7767,19.7409,19.7588,130200.0
2011-06-29 11:25:00,33.11,33.11,33.04,33.07,81300.0,19.7588,19.7588,19.717,19.7349,81300.0
2011-06-29 11:30:00,33.06,33.07,32.99,32.99,99750.0,19.729,19.7349,19.6872,19.6872,99750.0
2011-06-29 11:35:00,32.99,33.04,32.98,33.03,26850.0,19.6872,19.717,19.6812,19.7111,26850.0
2011-06-29 11:40:00,33.04,33.05,33.03,33.03,47100.0,19.717,19.723,19.7111,19.7111,47100.0
2011-06-29 11:45:00,33.04,33.05,33.03,33.04,48150.0,19.717,19.723,19.7111,19.717,48150.0
2011-06-29 11:50:00,33.04,33.08,33.03,33.08,38400.0,19.717,19.7409,19.7111,19.7409,38400.0
2011-06-29 11:55:00,33.08,33.11,33.08,33.11,11700.0,19.7409,19.7588,19.7409,19.7588,11700.0
2011-06-29 12:00:00,33.09,33.17,33.09,33.17,14250.0,19.7469,19.7946,19.7469,19.7946,14250.0
2011-06-29 12:05:00,33.17,33.17,33.1,33.11,102450.0,19.7946,19.7946,19.7528,19.7588,102450.0
2011-06-29 12:10:00,33.11,33.11,33.09,33.1,18600.0,19.7588,19.7588,19.7469,19.7528,18600.0
2011-06-29 12:15:00,33.11,33.11,33.08,33.09,15450.0,19.7588,19.7588,19.7409,19.7469,15450.0
2011-06-29 12:20:00,33.09,33.09,33.08,33.09,9450.0,19.7469,19.7469,19.7409,19.7469,9450.0
2011-06-29 12:25:00,33.09,33.13,33.08,33.11,17700.0,19.7469,19.7707,19.7409,19.7588,17700.0
2011-06-29 12:30:00,33.11,33.15,33.11,33.15,17850.0,19.7588,19.7827,19.7588,19.7827,17850.0
2011-06-29 12:35:00,33.16,33.17,33.15,33.16,12300.0,19.7886,19.7946,19.7827,19.7886,12300.0
2011-06-29 12:40:00,33.17,33.18,33.15,33.17,8850.0,19.7946,19.8006,19.7827,19.7946,8850.0
2011-06-29 12:45:00,33.17,33.23,33.17,33.23,26700.0,19.7946,19.8304,19.7946,19.8304,26700.0
2011-06-29 12:50:00,33.22,33.23,33.17,33.17,10050.0,19.8244,19.8304,19.7946,19.7946,10050.0
2011-06-29 12:55:00,33.19,33.23,33.19,33.22,7500.0,19.8065,19.8304,19.8065,19.8244,7500.0
2011-06-29 13:00:00,33.22,33.25,33.2,33.25,9450.0,19.8244,19.8423,19.8125,19.8423,9450.0
2011-06-29 13:05:00,33.25,33.27,33.25,33.27,10050.0,19.8423,19.8543,19.8423,19.8543,10050.0
2011-06-29 13:10:00,33.28,33.29,33.26,33.26,9150.0,19.8602,19.8662,19.8483,19.8483,9150.0
2011-06-29 13:15:00,33.27,33.28,33.23,33.25,10800.0,19.8543,19.8602,19.8304,19.8423,10800.0
2011-06-29 13:20:00,33.26,33.27,33.24,33.26,13350.0,19.8483,19.8543,19.8364,19.8483,13350.0
2011-06-29 13:25:00,33.27,33.27,33.25,33.25,12000.0,19.8543,19.8543,19.8423,19.8423,12000.0
2011-06-29 13:30:00,33.25,33.29,33.25,33.28,9450.0,19.8423,19.8662,19.8423,19.8602,9450.0
2011-06-29 13:35:00,33.28,33.31,33.28,33.31,11100.0,19.8602,19.8781,19.8602,19.8781,11100.0
2011-06-29 13:40:00,33.31,33.32,33.3,33.31,14850.0,19.8781,19.8841,19.8722,19.8781,14850.0
2011-06-29 13:45:00,33.31,33.32,33.29,33.31,15150.0,19.8781,19.8841,19.8662,19.8781,15150.0
2011-06-29 13:50:00,33.31,33.31,33.24,33.25,19200.0,19.8781,19.8781,19.8364,19.8423,19200.0
2011-06-29 13:55:00,33.25,33.25,33.21,33.21,13200.0,19.8423,19.8423,19.8185,19.8185,13200.0
2011-06-29 14:00:00,33.21,33.23,33.2,33.21,13950.0,19.8185,19.8304,19.8125,19.8185,13950.0
2011-06-29 14:05:00,33.21,33.21,33.11,33.11,24900.0,19.8185,19.8185,19.7588,19.7588,24900.0
2011-06-29 14:10:00,33.11,33.15,33.11,33.13,31800.0,19.7588,19.7827,19.7588,19.7707,31800.0
2011-06-29 14:15:00,33.13,33.15,33.11,33.15,34500.0,19.7707,19.7827,19.7588,19.7827,34500.0
2011-06-29 14:20:00,33.15,33.15,33.01,33.03,65250.0,19.7827,19.7827,19.6991,19.7111,65250.0
2011-06-29 14:25:00,33.03,33.09,33.03,33.09,27600.0,19.7111,19.7469,19.7111,19.7469,27600.0
2011-06-29 14:30:00,33.09,33.11,33.07,33.11,10050.0,19.7469,19.7588,19.7349,19.7588,10050.0
2011-06-29 14:35:00,33.11,33.14,33.11,33.13,31350.0,19.7588,19.7767,19.7588,19.7707,31350.0
2011-06-29 14:40:00,33.13,33.13,33.07,33.09,20700.0,19.7707,19.7707,19.7349,19.7469,20700.0
2011-06-29 14:45:00,33.09,33.12,33.07,33.07,31350.0,19.7469,19.7648,19.7349,19.7349,31350.0
2011-06-29 14:50:00,33.08,33.15,33.07,33.15,31800.0,19.7409,19.7827,19.7349,19.7827,31800.0
2011-06-29 14:55:00,33.16,33.17,33.13,33.13,23100.0,19.7886,19.7946,19.7707,19.7707,23100.0
2011-06-29 15:00:00,33.14,33.17,33.13,33.13,25350.0,19.7767,19.7946,19.7707,19.7707,25350.0
2011-06-29 15:05:00,33.13,33.13,33.1,33.11,30300.0,19.7707,19.7707,19.7528,19.7588,30300.0
2011-06-29 15:10:00,33.11,33.21,33.11,33.16,63300.0,19.7588,19.8185,19.7588,19.7886,63300.0
2011-06-29 15:15:00,33.16,33.19,33.16,33.18,29250.0,19.7886,19.8065,19.7886,19.8006,29250.0
2011-06-29 15:20:00,33.19,33.21,33.15,33.21,45000.0,19.8065,19.8185,19.7827,19.8185,45000.0
2011-06-29 15:25:00,33.21,33.26,33.2,33.21,31800.0,19.8185,19.8483,19.8125,19.8185,31800.0
2011-06-29 15:30:00,33.22,33.24,33.21,33.23,23550.0,19.8244,19.8364,19.8185,19.8304,23550.0
2011-06-29 15:35:00,33.23,33.27,33.23,33.26,35850.0,19.8304,19.8543,19.8304,19.8483,35850.0
2011-06-29 15:40:00,33.25,33.29,33.24,33.25,63300.0,19.8423,19.8662,19.8364,19.8423,63300.0
2011-06-29 15:45:00,33.25,33.28,33.23,33.26,105600.0,19.8423,19.8602,19.8304,19.8483,105600.0
2011-06-29 15:50:00,33.26,33.31,33.23,33.31,127350.0,19.8483,19.8781,19.8304,19.8781,127350.0
2011-06-29 15:55:00,33.3,33.3,33.28,33.29,112500.0,19.8722,19.8722,19.8602,19.8662,112500.0
2011-06-30 09:30:00,33.31,33.33,33.21,33.21,46650.0,19.8781,19.8901,19.8185,19.8185,46650.0
2011-06-30 09:35:00,33.23,33.24,33.1,33.11,21900.0,19.8304,19.8364,19.7528,19.7588,21900.0
2011-06-30 09:40:00,33.12,33.33,33.1,33.27,54600.0,19.7648,19.8901,19.7528,19.8543,54600.0
2011-06-30 09:45:00,33.3,33.47,33.27,33.46,86550.0,19.8722,19.9736,19.8543,19.9677,86550.0
2011-06-30 09:50:00,33.47,33.51,33.44,33.47,48600.0,19.9736,19.9975,19.9557,19.9736,48600.0
2011-06-30 09:55:00,33.49,33.57,33.49,33.57,25800.0,19.9856,20.0333,19.9856,20.0333,25800.0
2011-06-30 10:00:00,33.58,33.69,33.58,33.67,57750.0,20.0393,20.1049,20.0393,20.093,57750.0
2011-06-30 10:05:00,33.67,33.74,33.67,33.71,30600.0,20.093,20.1348,20.093,20.1169,30600.0
2011-06-30 10:10:00,33.71,33.78,33.66,33.78,37200.0,20.1169,20.1586,20.087,20.1586,37200.0
2011-06-30 10:15:00,33.78,33.84,33.75,33.79,36000.0,20.1586,20.1944,20.1407,20.1646,36000.0
2011-06-30 10:20:00,33.81,33.93,33.77,33.93,33150.0,20.1765,20.2481,20.1527,20.2481,33150.0
2011-06-30 10:25:00,33.93,33.93,33.88,33.91,21900.0,20.2481,20.2481,20.2183,20.2362,21900.0
2011-06-30 10:30:00,33.91,33.93,33.87,33.93,17700.0,20.2362,20.2481,20.2123,20.2481,17700.0
2011-06-30 10:35:00,33.92,33.93,33.85,33.89,39150.0,20.2422,20.2481,20.2004,20.2243,39150.0
2011-06-30 10:40:00,33.89,33.92,33.87,33.87,24150.0,20.2243,20.2422,20.2123,20.2123,24150.0
2011-06-30 10:45:00,33.87,33.87,33.81,33.85,52650.0,20.2123,20.2123,20.1765,20.2004,52650.0
2011-06-30 10:50:00,33.86,33.87,33.83,33.86,30300.0,20.2064,20.2123,20.1885,20.2064,30300.0
2011-06-30 10:55:00,33.86,33.86,33.83,33.85,37800.0,20.2064,20.2064,20.1885,20.2004,37800.0
2011-06-30 11:00:00,33.85,33.88,33.84,33.87,41850.0,20.2004,20.2183,20.1944,20.2123,41850.0
2011-06-30 11:05:00,33.87,33.88,33.82,33.87,32550.0,20.2123,20.2183,20.1825,20.2123,32550.0
2011-06-30 11:10:00,33.87,33.89,33.87,33.87,16350.0,20.2123,20.2243,20.2123,20.2123,16350.0
2011-06-30 11:15:00,33.87,33.9,33.87,33.89,29100.0,20.2123,20.2302,20.2123,20.2243,29100.0
2011-06-30 11:20:00,33.9,33.97,33.9,33.95,17100.0,20.2302,20.272,20.2302,20.2601,17100.0
2011-06-30 11:25:00,33.95,33.95,33.91,33.93,14850.0,20.2601,20.2601,20.2362,20.2481,14850.0
2011-06-30 11:30:00,33.93,33.98,33.93,33.96,21000.0,20.2481,20.278,20.2481,20.266,21000.0
2011-06-30 11:35:00,33.97,34.05,33.97,34.01,30600.0,20.272,20.3198,20.272,20.2959,30600.0
2011-06-30 11:40:00,34.01,34.07,34.01,34.07,30450.0,20.2959,20.3317,20.2959,20.3317,30450.0
2011-06-30 11:45:00,34.07,34.07,34.03,34.05,94350.0,20.3317,20.3317,20.3078,20.3198,94350.0
2011-06-30 11:50:00,34.06,34.08,34.05,34.07,39750.0,20.3257,20.3377,20.3198,20.3317,39750.0
2011-06-30 11:55:00,34.07,34.09,34.07,34.08,30900.0,20.3317,20.3436,20.3317,20.3377,30900.0
2011-06-30 12:00:00,34.09,34.11,34.08,34.08,31800.0,20.3436,20.3556,20.3377,20.3377,31800.0
2011-06-30 12:05:00,34.08,34.09,34.03,34.05,20250.0,20.3377,20.3436,20.3078,20.3198,20250.0
2011-06-30 12:10:00,34.05,34.06,34.01,34.03,12900.0,20.3198,20.3257,20.2959,20.3078,12900.0
2011-06-30 12:15:00,34.02,34.03,33.97,33.98,9900.0,20.3019,20.3078,20.272,20.278,9900.0
2011-06-30 12:20:00,33.97,33.98,33.92,33.93,11250.0,20.272,20.278,20.2422,20.2481,11250.0
2011-06-30 12:25:00,33.93,33.95,33.9,33.91,8550.0,20.2481,20.2601,20.2302,20.2362,8550.0
2011-06-30 12:30:00,33.91,33.95,33.9,33.93,21000.0,20.2362,20.2601,20.2302,20.2481,21000.0
2011-06-30 12:35:00,33.92,33.96,33.92,33.96,13800.0,20.2422,20.266,20.2422,20.266,13800.0
2011-06-30 12:40:00,33.96,33.96,33.93,33.93,15150.0,20.266,20.266,20.2481,20.2481,15150.0
2011-06-30 12:45:00,33.93,33.97,33.93,33.97,8850.0,20.2481,20.272,20.2481,20.272,8850.0
2011-06-30 12:50:00,33.97,33.98,33.96,33.97,9300.0,20.272,20.278,20.266,20.272,9300.0
2011-06-30 12:55:00,33.98,33.98,33.95,33.97,12600.0,20.278,20.278,20.2601,20.272,12600.0
2011-06-30 13:00:00,33.97,33.99,33.95,33.99,10350.0,20.272,20.2839,20.2601,20.2839,10350.0
2011-06-30 13:05:00,33.99,33.99,33.95,33.95,56550.0,20.2839,20.2839,20.2601,20.2601,56550.0
2011-06-30 13:10:00,33.95,33.95,33.93,33.94,12150.0,20.2601,20.2601,20.2481,20.2541,12150.0
2011-06-30 13:15:00,33.93,33.94,33.92,33.92,13200.0,20.2481,20.2541,20.2422,20.2422,13200.0
2011-06-30 13:20:00,33.92,33.96,33.89,33.89,34050.0,20.2422,20.266,20.2243,20.2243,34050.0
2011-06-30 13:25:00,33.89,33.9,33.88,33.9,13500.0,20.2243,20.2302,20.2183,20.2302,13500.0
2011-06-30 13:30:00,33.89,33.9,33.89,33.89,7800.0,20.2243,20.2302,20.2243,20.2243,7800.0
2011-06-30 13:35:00,33.9,33.91,33.89,33.9,28650.0,20.2302,20.2362,20.2243,20.2302,28650.0
2011-06-30 13:40:00,33.91,33.93,33.89,33.92,18450.0,20.2362,20.2481,20.2243,20.2422,18450.0
2011-06-30 13:45:00,33.92,33.95,33.91,33.95,18450.0,20.2422,20.2601,20.2362,20.2601,18450.0
2011-06-30 13:50:00,33.95,33.97,33.94,33.94,34050.0,20.2601,20.272,20.2541,20.2541,34050.0
2011-06-30 13:55:00,33.94,33.97,33.94,33.96,24000.0,20.2541,20.272,20.2541,20.266,24000.0
2011-06-30 14:00:00,33.97,33.98,33.93,33.94,24000.0,20.272,20.278,20.2481,20.2541,24000.0
2011-06-30 14:05:00,33.94,33.96,33.93,33.95,24300.0,20.2541,20.266,20.2481,20.2601,24300.0
2011-06-30 14:10:00,33.95,33.95,33.93,33.94,17400.0,20.2601,20.2601,20.2481,20.2541,17400.0
2011-06-30 14:15:00,33.94,33.97,33.94,33.96,21450.0,20.2541,20.272,20.2541,20.266,21450.0
2011-06-30 14:20:00,33.97,33.97,33.95,33.97,24750.0,20.272,20.272,20.2601,20.272,24750.0
2011-06-30 14:25:00,33.97,33.97,33.96,33.97,19500.0,20.272,20.272,20.266,20.272,19500.0
2011-06-30 14:30:00,33.97,33.99,33.96,33.99,24000.0,20.272,20.2839,20.266,20.2839,24000.0
2011-06-30 14:35:00,33.99,34.01,33.99,34.0,22650.0,20.2839,20.2959,20.2839,20.2899,22650.0
2011-06-30 14:40:00,34.01,34.01,34.0,34.0,12750.0,20.2959,20.2959,20.2899,20.2899,12750.0
2011-06-30 14:45:00,34.01,34.01,33.97,33.97,40950.0,20.2959,20.2959,20.272,20.272,40950.0
2011-06-30 14:50:00,33.97,34.01,33.97,34.01,30750.0,20.272,20.2959,20.272,20.2959,30750.0
2011-06-30 14:55:00,34.01,34.03,34.01,34.03,37200.0,20.2959,20.3078,20.2959,20.3078,37200.0
2011-06-30 15:00:00,34.03,34.03,34.01,34.01,22350.0,20.3078,20.3078,20.2959,20.2959,22350.0
2011-06-30 15:05:00,34.01,34.04,34.01,34.03,26850.0,20.2959,20.3138,20.2959,20.3078,26850.0
2011-06-30 15:10:00,34.03,34.04,34.03,34.03,27750.0,20.3078,20.3138,20.3078,20.3078,27750.0
2011-06-30 15:15:00,34.03,34.07,34.03,34.07,24150.0,20.3078,20.3317,20.3078,20.3317,24150.0
2011-06-30 15:20:00,34.07,34.09,34.07,34.09,116700.0,20.3317,20.3436,20.3317,20.3436,116700.0
2011-06-30 15:25:00,34.09,34.11,34.07,34.07,64350.0,20.3436,20.3556,20.3317,20.3317,64350.0
2011-06-30 15:30:00,34.07,34.13,34.07,34.12,71850.0,20.3317,20.3675,20.3317,20.3615,71850.0
2011-06-30 15:35:00,34.13,34.18,34.12,34.17,84300.0,20.3675,20.3973,20.3615,20.3914,84300.0
2011-06-30 15:40:00,34.18,34.2,34.17,34.19,74100.0,20.3973,20.4093,20.3914,20.4033,74100.0
2011-06-30 15:45:00,34.19,34.2,34.13,34.13,172800.0,20.4033,20.4093,20.3675,20.3675,172800.0
2011-06-30 15:50:00,34.13,34.13,34.06,34.06,154800.0,20.3675,20.3675,20.3257,20.3257,154800.0
2011-06-30 15:55:00,34.06,34.09,34.05,34.07,234300.0,20.3257,20.3436,20.3198,20.3317,234300.0
2011-07-01 09:30:00,34.16,34.19,33.75,33.99,62250.0,20.3854,20.4033,20.1407,20.2839,62250.0
2011-07-01 09:35:00,33.99,34.03,33.89,34.03,16500.0,20.2839,20.3078,20.2243,20.3078,16500.0
2011-07-01 09:40:00,34.03,34.12,34.02,34.04,14400.0,20.3078,20.3615,20.3019,20.3138,14400.0
2011-07-01 09:45:00,34.05,34.07,33.99,34.04,22500.0,20.3198,20.3317,20.2839,20.3138,22500.0
2011-07-01 09:50:00,34.04,34.05,33.98,33.98,15750.0,20.3138,20.3198,20.278,20.278,15750.0
2011-07-01 09:55:00,34.0,34.02,33.97,34.01,16650.0,20.2899,20.3019,20.272,20.2959,16650.0
2011-07-01 10:00:00,34.02,34.47,34.02,34.4,297300.0,20.3019,20.5704,20.3019,20.5286,297300.0
2011-07-01 10:05:00,34.39,34.41,34.31,34.4,31950.0,20.5227,20.5346,20.4749,20.5286,31950.0
2011-07-01 10:10:00,34.39,34.48,34.38,34.39,43800.0,20.5227,20.5764,20.5167,20.5227,43800.0
2011-07-01 10:15:00,34.39,34.43,34.39,34.4,29100.0,20.5227,20.5465,20.5227,20.5286,29100.0
2011-07-01 10:20:00,34.4,34.52,34.39,34.52,38100.0,20.5286,20.6002,20.5227,20.6002,38100.0
2011-07-01 10:25:00,34.54,34.64,34.53,34.59,79350.0,20.6122,20.6718,20.6062,20.642,79350.0
2011-07-01 10:30:00,34.59,34.63,34.53,34.63,55350.0,20.642,20.6659,20.6062,20.6659,55350.0
2011-07-01 10:35:00,34.63,34.65,34.55,34.57,72150.0,20.6659,20.6778,20.6181,20.6301,72150.0
2011-07-01 10:40:00,34.56,34.59,34.51,34.55,83550.0,20.6241,20.642,20.5943,20.6181,83550.0
2011-07-01 10:45:00,34.54,34.54,34.45,34.48,44100.0,20.6122,20.6122,20.5585,20.5764,44100.0
2011-07-01 10:50:00,34.47,34.52,34.45,34.45,23550.0,20.5704,20.6002,20.5585,20.5585,23550.0
2011-07-01 10:55:00,34.45,34.45,34.38,34.39,41100.0,20.5585,20.5585,20.5167,20.5227,41100.0
2011-07-01 11:00:00,34.39,34.44,34.38,34.41,44100.0,20.5227,20.5525,20.5167,20.5346,44100.0
2011-07-01 11:05:00,34.41,34.42,34.38,34.41,25500.0,20.5346,20.5406,20.5167,20.5346,25500.0
2011-07-01 11:10:00,34.41,34.41,34.33,34.33,57450.0,20.5346,20.5346,20.4868,20.4868,57450.0
2011-07-01 11:15:00,34.33,34.4,34.32,34.4,37350.0,20.4868,20.5286,20.4809,20.5286,37350.0
2011-07-01 11:20:00,34.41,34.46,34.4,34.43,24750.0,20.5346,20.5644,20.5286,20.5465,24750.0
2011-07-01 11:25:00,34.43,34.45,34.39,34.43,31650.0,20.5465,20.5585,20.5227,20.5465,31650.0
2011-07-01 11:30:00,34.43,34.5,34.41,34.49,32550.0,20.5465,20.5883,20.5346,20.5823,32550.0
2011-07-01 11:35:00,34.49,34.51,34.41,34.44,33150.0,20.5823,20.5943,20.5346,20.5525,33150.0
2011-07-01 11:40:00,34.44,34.44,34.38,34.39,24900.0,20.5525,20.5525,20.5167,20.5227,24900.0
2011-07-01 11:45:00,34.39,34.39,34.35,34.35,30000.0,20.5227,20.5227,20.4988,20.4988,30000.0
2011-07-01 11:50:00,34.35,34.42,34.35,34.4,24450.0,20.4988,20.5406,20.4988,20.5286,24450.0
2011-07-01 11:55:00,34.41,34.49,34.41,34.49,14100.0,20.5346,20.5823,20.5346,20.5823,14100.0
2011-07-01 12:00:00,34.5,34.51,34.43,34.44,23850.0,20.5883,20.5943,20.5465,20.5525,23850.0
2011-07-01 12:05:00,34.45,34.54,34.45,34.51,16500.0,20.5585,20.6122,20.5585,20.5943,16500.0
2011-07-01 12:10:00,34.51,34.58,34.5,34.57,15150.0,20.5943,20.636,20.5883,20.6301,15150.0
2011-07-01 12:15:00,34.59,34.6,34.55,34.56,16650.0,20.642,20.648,20.6181,20.6241,16650.0
2011-07-01 12:20:00,34.56,34.59,34.55,34.59,13800.0,20.6241,20.642,20.6181,20.642,13800.0
2011-07-01 12:25:00,34.59,34.63,34.57,34.59,20100.0,20.642,20.6659,20.6301,20.642,20100.0
2011-07-01 12:30:00,34.59,34.64,34.58,34.6,26100.0,20.642,20.6718,20.636,20.648,26100.0
2011-07-01 12:35:00,34.59,34.64,34.59,34.64,18000.0,20.642,20.6718,20.642,20.6718,18000.0
2011-07-01 12:40:00,34.63,34.63,34.59,34.59,19950.0,20.6659,20.6659,20.642,20.642,19950.0
2011-07-01 12:45:00,34.59,34.59,34.56,34.59,5700.0,20.642,20.642,20.6241,20.642,5700.0
2011-07-01 12:50:00,34.59,34.6,34.54,34.56,24900.0,20.642,20.648,20.6122,20.6241,24900.0
2011-07-01 12:55:00,34.57,34.61,34.57,34.6,19200.0,20.6301,20.6539,20.6301,20.648,19200.0
2011-07-01 13:00:00,34.59,34.63,34.59,34.59,24450.0,20.642,20.6659,20.642,20.642,24450.0
2011-07-01 13:05:00,34.59,34.66,34.57,34.65,29700.0,20.642,20.6838,20.6301,20.6778,29700.0
2011-07-01 13:10:00,34.65,34.68,34.65,34.67,22200.0,20.6778,20.6957,20.6778,20.6897,22200.0
2011-07-01 13:15:00,34.66,34.69,34.65,34.67,27750.0,20.6838,20.7017,20.6778,20.6897,27750.0
2011-07-01 13:20:00,34.67,34.68,34.63,34.65,22950.0,20.6897,20.6957,20.6659,20.6778,22950.0
2011-07-01 13:25:00,34.65,34.67,34.61,34.67,17850.0,20.6778,20.6897,20.6539,20.6897,17850.0
2011-07-01 13:30:00,34.67,34.67,34.65,34.65,20100.0,20.6897,20.6897,20.6778,20.6778,20100.0
2011-07-01 13:35:00,34.65,34.71,34.63,34.7,18150.0,20.6778,20.7136,20.6659,20.7076,18150.0
2011-07-01 13:40:00,34.69,34.69,34.67,34.67,17700.0,20.7017,20.7017,20.6897,20.6897,17700.0
2011-07-01 13:45:00,34.67,34.69,34.63,34.63,12600.0,20.6897,20.7017,20.6659,20.6659,12600.0
2011-07-01 13:50:00,34.64,34.65,34.63,34.63,14550.0,20.6718,20.6778,20.6659,20.6659,14550.0
2011-07-01 13:55:00,34.62,34.64,34.6,34.63,11400.0,20.6599,20.6718,20.648,20.6659,11400.0
2011-07-01 14:00:00,34.63,34.63,34.59,34.59,16200.0,20.6659,20.6659,20.642,20.642,16200.0
2011-07-01 14:05:00,34.58,34.59,34.56,34.56,11850.0,20.636,20.642,20.6241,20.6241,11850.0
2011-07-01 14:10:00,34.56,34.59,34.55,34.59,13650.0,20.6241,20.642,20.6181,20.642,13650.0
2011-07-01 14:15:00,34.59,34.61,34.58,34.58,19800.0,20.642,20.6539,20.636,20.636,19800.0
2011-07-01 14:20:00,34.58,34.59,34.57,34.58,20250.0,20.636,20.642,20.6301,20.636,20250.0
2011-07-01 14:25:00,34.58,34.59,34.55,34.59,18900.0,20.636,20.642,20.6181,20.642,18900.0
2011-07-01 14:30:00,34.59,34.62,34.58,34.6,16350.0,20.642,20.6599,20.636,20.648,16350.0
2011-07-01 14:35:00,34.61,34.65,34.61,34.64,25800.0,20.6539,20.6778,20.6539,20.6718,25800.0
2011-07-01 14:40:00,34.64,34.64,34.62,34.63,11850.0,20.6718,20.6718,20.6599,20.6659,11850.0
2011-07-01 14:45:00,34.64,34.67,34.64,34.65,11850.0,20.6718,20.6897,20.6718,20.6778,11850.0
2011-07-01 14:50:00,34.65,34.66,34.63,34.65,41100.0,20.6778,20.6838,20.6659,20.6778,41100.0
2011-07-01 14:55:00,34.66,34.69,34.64,34.67,28200.0,20.6838,20.7017,20.6718,20.6897,28200.0
2011-07-01 15:00:00,34.68,34.71,34.68,34.7,19050.0,20.6957,20.7136,20.6957,20.7076,19050.0
2011-07-01 15:05:00,34.71,34.73,34.7,34.71,27750.0,20.7136,20.7256,20.7076,20.7136,27750.0
2011-07-01 15:10:00,34.71,34.74,34.69,34.74,37950.0,20.7136,20.7315,20.7017,20.7315,37950.0
2011-07-01 15:15:00,34.75,34.75,34.68,34.69,23550.0,20.7375,20.7375,20.6957,20.7017,23550.0
2011-07-01 15:20:00,34.69,34.69,34.63,34.64,26700.0,20.7017,20.7017,20.6659,20.6718,26700.0
2011-07-01 15:25:00,34.63,34.67,34.63,34.65,48000.0,20.6659,20.6897,20.6659,20.6778,48000.0
2011-07-01 15:30:00,34.65,34.67,34.61,34.66,61950.0,20.6778,20.6897,20.6539,20.6838,61950.0
2011-07-01 15:35:00,34.66,34.69,34.65,34.69,28950.0,20.6838,20.7017,20.6778,20.7017,28950.0
2011-07-01 15:40:00,34.69,34.75,34.69,34.73,49200.0,20.7017,20.7375,20.7017,20.7256,49200.0
2011-07-01 15:45:00,34.73,34.78,34.73,34.75,81000.0,20.7256,20.7554,20.7256,20.7375,81000.0
2011-07-01 15:50:00,34.76,34.77,34.7,34.71,93750.0,20.7435,20.7494,20.7076,20.7136,93750.0
2011-07-01 15:55:00,34.71,34.75,34.68,34.7,95400.0,20.7136,20.7375,20.6957,20.7076,95400.0
2011-07-05 09:30:00,34.67,34.69,34.47,34.52,54600.0,20.6897,20.7017,20.5704,20.6002,54600.0
2011-07-05 09:35:00,34.53,34.53,34.27,34.27,47400.0,20.6062,20.6062,20.451,20.451,47400.0
2011-07-05 09:40:00,34.27,34.42,34.26,34.37,41100.0,20.451,20.5406,20.4451,20.5107,41100.0
2011-07-05 09:45:00,34.39,34.41,34.33,34.37,57900.0,20.5227,20.5346,20.4868,20.5107,57900.0
2011-07-05 09:50:00,34.37,34.4,34.31,34.39,84600.0,20.5107,20.5286,20.4749,20.5227,84600.0
2011-07-05 09:55:00,34.39,34.39,34.31,34.31,39900.0,20.5227,20.5227,20.4749,20.4749,39900.0
2011-07-05 10:00:00,34.32,34.33,34.25,34.31,68550.0,20.4809,20.4868,20.4391,20.4749,68550.0
2011-07-05 10:05:00,34.31,34.39,34.31,34.36,24150.0,20.4749,20.5227,20.4749,20.5047,24150.0
2011-07-05 10:10:00,34.36,34.37,34.32,34.34,43500.0,20.5047,20.5107,20.4809,20.4928,43500.0
2011-07-05 10:15:00,34.33,34.33,34.18,34.19,37950.0,20.4868,20.4868,20.3973,20.4033,37950.0
2011-07-05 10:20:00,34.19,34.25,34.17,34.21,45000.0,20.4033,20.4391,20.3914,20.4152,45000.0
2011-07-05 10:25:00,34.21,34.31,34.21,34.3,13650.0,20.4152,20.4749,20.4152,20.4689,13650.0
2011-07-05 10:30:00,34.3,34.34,34.29,34.29,29850.0,20.4689,20.4928,20.463,20.463,29850.0
2011-07-05 10:35:00,34.29,34.32,34.29,34.3,20550.0,20.463,20.4809,20.463,20.4689,20550.0
2011-07-05 10:40:00,34.31,34.38,34.29,34.38,55200.0,20.4749,20.5167,20.463,20.5167,55200.0
2011-07-05 10:45:00,34.39,34.41,34.35,34.37,33450.0,20.5227,20.5346,20.4988,20.5107,33450.0
2011-07-05 10:50:00,34.37,34.39,34.37,34.39,16050.0,20.5107,20.5227,20.5107,20.5227,16050.0
2011-07-05 10:55:00,34.39,34.4,34.38,34.39,22500.0,20.5227,20.5286,20.5167,20.5227,22500.0
2011-07-05 11:00:00,34.39,34.42,34.38,34.39,95850.0,20.5227,20.5406,20.5167,20.5227,95850.0
2011-07-05 11:05:00,34.39,34.43,34.39,34.42,36000.0,20.5227,20.5465,20.5227,20.5406,36000.0
2011-07-05 11:10:00,34.41,34.44,34.41,34.43,16800.0,20.5346,20.5525,20.5346,20.5465,16800.0
2011-07-05 11:15:00,34.44,34.54,34.44,34.54,24900.0,20.5525,20.6122,20.5525,20.6122,24900.0
2011-07-05 11:20:00,34.54,34.57,34.54,34.56,24750.0,20.6122,20.6301,20.6122,20.6241,24750.0
2011-07-05 11:25:00,34.57,34.57,34.53,34.55,29400.0,20.6301,20.6301,20.6062,20.6181,29400.0
2011-07-05 11:30:00,34.55,34.57,34.51,34.51,39150.0,20.6181,20.6301,20.5943,20.5943,39150.0
2011-07-05 11:35:00,34.51,34.53,34.51,34.53,19950.0,20.5943,20.6062,20.5943,20.6062,19950.0
2011-07-05 11:40:00,34.53,34.57,34.53,34.56,11250.0,20.6062,20.6301,20.6062,20.6241,11250.0
2011-07-05 11:45:00,34.56,34.63,34.56,34.63,35850.0,20.6241,20.6659,20.6241,20.6659,35850.0
2011-07-05 11:50:00,34.63,34.63,34.62,34.63,22650.0,20.6659,20.6659,20.6599,20.6659,22650.0
2011-07-05 11:55:00,34.63,34.65,34.63,34.64,9900.0,20.6659,20.6778,20.6659,20.6718,9900.0
2011-07-05 12:00:00,34.64,34.65,34.64,34.65,18300.0,20.6718,20.6778,20.6718,20.6778,18300.0
2011-07-05 12:05:00,34.65,34.66,34.65,34.65,11100.0,20.6778,20.6838,20.6778,20.6778,11100.0
2011-07-05 12:10:00,34.65,34.69,34.65,34.68,17700.0,20.6778,20.7017,20.6778,20.6957,17700.0
2011-07-05 12:15:00,34.68,34.69,34.67,34.68,12300.0,20.6957,20.7017,20.6897,20.6957,12300.0
2011-07-05 12:20:00,34.68,34.68,34.67,34.68,8850.0,20.6957,20.6957,20.6897,20.6957,8850.0
2011-07-05 12:25:00,34.68,34.7,34.67,34.69,17100.0,20.6957,20.7076,20.6897,20.7017,17100.0
2011-07-05 12:30:00,34.69,34.7,34.69,34.69,17550.0,20.7017,20.7076,20.7017,20.7017,17550.0
2011-07-05 12:35:00,34.69,34.71,34.69,34.71,19800.0,20.7017,20.7136,20.7017,20.7136,19800.0
2011-07-05 12:40:00,34.71,34.73,34.71,34.71,32700.0,20.7136,20.7256,20.7136,20.7136,32700.0
2011-07-05 12:45:00,34.71,34.72,34.7,34.71,38550.0,20.7136,20.7196,20.7076,20.7136,38550.0
2011-07-05 12:50:00,34.71,34.73,34.7,34.73,29550.0,20.7136,20.7256,20.7076,20.7256,29550.0
2011-07-05 12:55:00,34.73,34.75,34.72,34.75,25050.0,20.7256,20.7375,20.7196,20.7375,25050.0
2011-07-05 13:00:00,34.75,34.76,34.73,34.75,31500.0,20.7375,20.7435,20.7256,20.7375,31500.0
2011-07-05 13:05:00,34.75,34.76,34.73,34.74,27900.0,20.7375,20.7435,20.7256,20.7315,27900.0
2011-07-05 13:10:00,34.74,34.74,34.72,34.74,21300.0,20.7315,20.7315,20.7196,20.7315,21300.0
2011-07-05 13:15:00,34.74,34.77,34.74,34.76,23100.0,20.7315,20.7494,20.7315,20.7435,23100.0
2011-07-05 13:20:00,34.76,34.8,34.75,34.78,42300.0,20.7435,20.7673,20.7375,20.7554,42300.0
2011-07-05 13:25:00,34.78,34.79,34.73,34.73,31050.0,20.7554,20.7614,20.7256,20.7256,31050.0
2011-07-05 13:30:00,34.73,34.73,34.73,34.73,17250.0,20.7256,20.7256,20.7256,20.7256,17250.0
2011-07-05 13:35:00,34.73,34.73,34.72,34.73,29550.0,20.7256,20.7256,20.7196,20.7256,29550.0
2011-07-05 13:40:00,34.73,34.73,34.73,34.73,14700.0,20.7256,20.7256,20.7256,20.7256,14700.0
2011-07-05 13:45:00,34.73,34.74,34.72,34.73,64800.0,20.7256,20.7315,20.7196,20.7256,64800.0
2011-07-05 13:50:00,34.73,34.73,34.71,34.72,15900.0,20.7256,20.7256,20.7136,20.7196,15900.0
2011-07-05 13:55:00,34.72,34.73,34.72,34.73,23100.0,20.7196,20.7256,20.7196,20.7256,23100.0
2011-07-05 14:00:00,34.72,34.73,34.66,34.67,115800.0,20.7196,20.7256,20.6838,20.6897,115800.0
2011-07-05 14:05:00,34.68,34.68,34.64,34.65,51900.0,20.6957,20.6957,20.6718,20.6778,51900.0
2011-07-05 14:10:00,34.65,34.67,34.64,34.65,93000.0,20.6778,20.6897,20.6718,20.6778,93000.0
2011-07-05 14:15:00,34.65,34.67,34.61,34.62,29400.0,20.6778,20.6897,20.6539,20.6599,29400.0
2011-07-05 14:20:00,34.62,34.63,34.54,34.55,80850.0,20.6599,20.6659,20.6122,20.6181,80850.0
2011-07-05 14:25:00,34.55,34.55,34.53,34.55,42000.0,20.6181,20.6181,20.6062,20.6181,42000.0
2011-07-05 14:30:00,34.54,34.57,34.54,34.55,30600.0,20.6122,20.6301,20.6122,20.6181,30600.0
2011-07-05 14:35:00,34.55,34.61,34.55,34.61,59550.0,20.6181,20.6539,20.6181,20.6539,59550.0
2011-07-05 14:40:00,34.61,34.62,34.59,34.6,32700.0,20.6539,20.6599,20.642,20.648,32700.0
2011-07-05 14:45:00,34.59,34.61,34.59,34.61,22050.0,20.642,20.6539,20.642,20.6539,22050.0
2011-07-05 14:50:00,34.61,34.62,34.59,34.59,47550.0,20.6539,20.6599,20.642,20.642,47550.0
2011-07-05 14:55:00,34.59,34.61,34.59,34.61,35250.0,20.642,20.6539,20.642,20.6539,35250.0
2011-07-05 15:00:00,34.61,34.63,34.58,34.62,34800.0,20.6539,20.6659,20.636,20.6599,34800.0
2011-07-05 15:05:00,34.62,34.67,34.62,34.66,44100.0,20.6599,20.6897,20.6599,20.6838,44100.0
2011-07-05 15:10:00,34.66,34.66,34.59,34.59,47400.0,20.6838,20.6838,20.642,20.642,47400.0
2011-07-05 15:15:00,34.59,34.65,34.59,34.63,35400.0,20.642,20.6778,20.642,20.6659,35400.0
2011-07-05 15:20:00,34.63,34.71,34.63,34.71,70650.0,20.6659,20.7136,20.6659,20.7136,70650.0
2011-07-05 15:25:00,34.71,34.71,34.67,34.71,52050.0,20.7136,20.7136,20.6897,20.7136,52050.0
2011-07-05 15:30:00,34.71,34.73,34.71,34.71,72600.0,20.7136,20.7256,20.7136,20.7136,72600.0
2011-07-05 15:35:00,34.71,34.74,34.7,34.73,52500.0,20.7136,20.7315,20.7076,20.7256,52500.0
2011-07-05 15:40:00,34.73,34.73,34.7,34.72,64650.0,20.7256,20.7256,20.7076,20.7196,64650.0
2011-07-05 15:45:00,34.71,34.72,34.63,34.63,96600.0,20.7136,20.7196,20.6659,20.6659,96600.0
2011-07-05 15:50:00,34.63,34.64,34.62,34.63,143850.0,20.6659,20.6718,20.6599,20.6659,143850.0
2011-07-05 15:55:00,34.63,34.69,34.62,34.65,164100.0,20.6659,20.7017,20.6599,20.6778,164100.0
2011-07-06 09:30:00,34.65,34.75,34.53,34.67,134550.0,20.6778,20.7375,20.6062,20.6897,134550.0
2011-07-06 09:35:00,34.67,34.69,34.6,34.6,30150.0,20.6897,20.7017,20.648,20.648,30150.0
2011-07-06 09:40:00,34.63,34.63,34.45,34.55,25950.0,20.6659,20.6659,20.5585,20.6181,25950.0
2011-07-06 09:45:00,34.56,34.61,34.54,34.57,73350.0,20.6241,20.6539,20.6122,20.6301,73350.0
2011-07-06 09:50:00,34.57,34.59,34.53,34.55,41100.0,20.6301,20.642,20.6062,20.6181,41100.0
2011-07-06 09:55:00,34.55,34.57,34.37,34.45,49350.0,20.6181,20.6301,20.5107,20.5585,49350.0
2011-07-06 10:00:00,34.42,34.49,34.35,34.44,64650.0,20.5406,20.5823,20.4988,20.5525,64650.0
2011-07-06 10:05:00,34.44,34.47,34.38,34.44,47850.0,20.5525,20.5704,20.5167,20.5525,47850.0
2011-07-06 10:10:00,34.45,34.45,34.35,34.35,34650.0,20.5585,20.5585,20.4988,20.4988,34650.0
2011-07-06 10:15:00,34.36,34.38,34.3,34.31,55650.0,20.5047,20.5167,20.4689,20.4749,55650.0
2011-07-06 10:20:00,34.31,34.48,34.31,34.48,33600.0,20.4749,20.5764,20.4749,20.5764,33600.0
2011-07-06 10:25:00,34.48,34.48,34.39,34.43,74400.0,20.5764,20.5764,20.5227,20.5465,74400.0
2011-07-06 10:30:00,34.43,34.45,34.42,34.45,32550.0,20.5465,20.5585,20.5406,20.5585,32550.0
2011-07-06 10:35:00,34.44,34.45,34.39,34.44,47700.0,20.5525,20.5585,20.5227,20.5525,47700.0
2011-07-06 10:40:00,34.45,34.48,34.38,34.39,31050.0,20.5585,20.5764,20.5167,20.5227,31050.0
2011-07-06 10:45:00,34.39,34.39,34.26,34.26,53700.0,20.5227,20.5227,20.4451,20.4451,53700.0
2011-07-06 10:50:00,34.25,34.37,34.25,34.34,49350.0,20.4391,20.5107,20.4391,20.4928,49350.0
2011-07-06 10:55:00,34.34,34.37,34.31,34.35,34500.0,20.4928,20.5107,20.4749,20.4988,34500.0
2011-07-06 11:00:00,34.35,34.41,34.28,34.32,49650.0,20.4988,20.5346,20.457,20.4809,49650.0
2011-07-06 11:05:00,34.33,34.37,34.32,34.37,77550.0,20.4868,20.5107,20.4809,20.5107,77550.0
2011-07-06 11:10:00,34.37,34.42,34.28,34.28,62100.0,20.5107,20.5406,20.457,20.457,62100.0
2011-07-06 11:15:00,34.27,34.33,34.27,34.31,22650.0,20.451,20.4868,20.451,20.4749,22650.0
2011-07-06 11:20:00,34.31,34.35,34.31,34.33,27000.0,20.4749,20.4988,20.4749,20.4868,27000.0
2011-07-06 11:25:00,34.33,34.34,34.32,34.33,30450.0,20.4868,20.4928,20.4809,20.4868,30450.0
2011-07-06 11:30:00,34.33,34.35,34.29,34.3,41400.0,20.4868,20.4988,20.463,20.4689,41400.0
2011-07-06 11:35:00,34.3,34.36,34.29,34.33,38550.0,20.4689,20.5047,20.463,20.4868,38550.0
2011-07-06 11:40:00,34.33,34.41,34.32,34.39,44700.0,20.4868,20.5346,20.4809,20.5227,44700.0
2011-07-06 11:45:00,34.39,34.4,34.36,34.37,48150.0,20.5227,20.5286,20.5047,20.5107,48150.0
2011-07-06 11:50:00,34.37,34.41,34.37,34.41,106500.0,20.5107,20.5346,20.5107,20.5346,106500.0
2011-07-06 11:55:00,34.41,34.45,34.41,34.44,27600.0,20.5346,20.5585,20.5346,20.5525,27600.0
2011-07-06 12:00:00,34.45,34.46,34.41,34.41,17100.0,20.5585,20.5644,20.5346,20.5346,17100.0
2011-07-06 12:05:00,34.41,34.41,34.34,34.35,36600.0,20.5346,20.5346,20.4928,20.4988,36600.0
2011-07-06 12:10:00,34.35,34.37,34.34,34.37,24600.0,20.4988,20.5107,20.4928,20.5107,24600.0
2011-07-06 12:15:00,34.37,34.4,34.37,34.4,11100.0,20.5107,20.5286,20.5107,20.5286,11100.0
2011-07-06 12:20:00,34.4,34.41,34.38,34.38,17700.0,20.5286,20.5346,20.5167,20.5167,17700.0
2011-07-06 12:25:00,34.38,34.38,34.35,34.37,27600.0,20.5167,20.5167,20.4988,20.5107,27600.0
2011-07-06 12:30:00,34.38,34.39,34.36,34.37,17700.0,20.5167,20.5227,20.5047,20.5107,17700.0
2011-07-06 12:35:00,34.37,34.44,34.37,34.44,27750.0,20.5107,20.5525,20.5107,20.5525,27750.0
2011-07-06 12:40:00,34.45,34.46,34.42,34.43,17400.0,20.5585,20.5644,20.5406,20.5465,17400.0
2011-07-06 12:45:00,34.43,34.43,34.38,34.39,27000.0,20.5465,20.5465,20.5167,20.5227,27000.0
2011-07-06 12:50:00,34.39,34.39,34.37,34.38,10500.0,20.5227,20.5227,20.5107,20.5167,10500.0
2011-07-06 12:55:00,34.39,34.49,34.39,34.49,21600.0,20.5227,20.5823,20.5227,20.5823,21600.0
2011-07-06 13:00:00,34.49,34.55,34.48,34.54,47100.0,20.5823,20.6181,20.5764,20.6122,47100.0
2011-07-06 13:05:00,34.54,34.54,34.51,34.52,25650.0,20.6122,20.6122,20.5943,20.6002,25650.0
2011-07-06 13:10:00,34.52,34.53,34.5,34.51,27150.0,20.6002,20.6062,20.5883,20.5943,27150.0
2011-07-06 13:15:00,34.51,34.51,34.45,34.45,25200.0,20.5943,20.5943,20.5585,20.5585,25200.0
2011-07-06 13:20:00,34.45,34.45,34.39,34.39,21900.0,20.5585,20.5585,20.5227,20.5227,21900.0
2011-07-06 13:25:00,34.39,34.4,34.37,34.37,20850.0,20.5227,20.5286,20.5107,20.5107,20850.0
2011-07-06 13:30:00,34.37,34.38,34.35,34.35,10350.0,20.5107,20.5167,20.4988,20.4988,10350.0
2011-07-06 13:35:00,34.35,34.35,34.34,34.35,27450.0,20.4988,20.4988,20.4928,20.4988,27450.0
2011-07-06 13:40:00,34.35,34.35,34.32,34.32,45300.0,20.4988,20.4988,20.4809,20.4809,45300.0
2011-07-06 13:45:00,34.33,34.33,34.28,34.29,47550.0,20.4868,20.4868,20.457,20.463,47550.0
2011-07-06 13:50:00,34.29,34.29,34.26,34.27,27450.0,20.463,20.463,20.4451,20.451,27450.0
2011-07-06 13:55:00,34.27,34.32,34.25,34.32,40350.0,20.451,20.4809,20.4391,20.4809,40350.0
2011-07-06 14:00:00,34.32,34.38,34.32,34.37,19500.0,20.4809,20.5167,20.4809,20.5107,19500.0
2011-07-06 14:05:00,34.37,34.38,34.31,34.33,32400.0,20.5107,20.5167,20.4749,20.4868,32400.0
2011-07-06 14:10:00,34.32,34.37,34.32,34.35,36450.0,20.4809,20.5107,20.4809,20.4988,36450.0
2011-07-06 14:15:00,34.35,34.41,34.35,34.4,23700.0,20.4988,20.5346,20.4988,20.5286,23700.0
2011-07-06 14:20:00,34.4,34.42,34.35,34.4,35700.0,20.5286,20.5406,20.4988,20.5286,35700.0
2011-07-06 14:25:00,34.4,34.48,34.4,34.48,37650.0,20.5286,20.5764,20.5286,20.5764,37650.0
2011-07-06 14:30:00,34.49,34.5,34.47,34.5,36750.0,20.5823,20.5883,20.5704,20.5883,36750.0
2011-07-06 14:35:00,34.5,34.55,34.5,34.54,35550.0,20.5883,20.6181,20.5883,20.6122,35550.0
2011-07-06 14:40:00,34.53,34.55,34.53,34.55,19500.0,20.6062,20.6181,20.6062,20.6181,19500.0
2011-07-06 14:45:00,34.55,34.6,34.55,34.57,21600.0,20.6181,20.648,20.6181,20.6301,21600.0
2011-07-06 14:50:00,34.57,34.58,34.55,34.56,20850.0,20.6301,20.636,20.6181,20.6241,20850.0
2011-07-06 14:55:00,34.56,34.59,34.53,34.53,31800.0,20.6241,20.642,20.6062,20.6062,31800.0
2011-07-06 15:00:00,34.53,34.53,34.46,34.47,59250.0,20.6062,20.6062,20.5644,20.5704,59250.0
2011-07-06 15:05:00,34.47,34.51,34.44,34.5,50250.0,20.5704,20.5943,20.5525,20.5883,50250.0
2011-07-06 15:10:00,34.5,34.51,34.47,34.48,39450.0,20.5883,20.5943,20.5704,20.5764,39450.0
2011-07-06 15:15:00,34.47,34.48,34.42,34.45,64500.0,20.5704,20.5764,20.5406,20.5585,64500.0
2011-07-06 15:20:00,34.45,34.49,34.44,34.47,45150.0,20.5585,20.5823,20.5525,20.5704,45150.0
2011-07-06 15:25:00,34.47,34.48,34.45,34.47,35850.0,20.5704,20.5764,20.5585,20.5704,35850.0
2011-07-06 15:30:00,34.47,34.49,34.45,34.45,38850.0,20.5704,20.5823,20.5585,20.5585,38850.0
2011-07-06 15:35:00,34.46,34.46,34.43,34.44,49650.0,20.5644,20.5644,20.5465,20.5525,49650.0
2011-07-06 15:40:00,34.45,34.49,34.44,34.48,60450.0,20.5585,20.5823,20.5525,20.5764,60450.0
2011-07-06 15:45:00,34.49,34.51,34.45,34.46,108750.0,20.5823,20.5943,20.5585,20.5644,108750.0
2011-07-06 15:50:00,34.46,34.51,34.43,34.44,215700.0,20.5644,20.5943,20.5465,20.5525,215700.0
2011-07-06 15:55:00,34.44,34.46,34.42,34.43,270000.0,20.5525,20.5644,20.5406,20.5465,270000.0
2011-07-07 09:30:00,34.96,34.99,34.79,34.89,108900.0,20.8628,20.8807,20.7614,20.821,108900.0
2011-07-07 09:35:00,34.88,35.0,34.87,34.95,122100.0,20.8151,20.8867,20.8091,20.8568,122100.0
2011-07-07 09:40:00,34.98,35.03,34.93,34.96,28350.0,20.8747,20.9046,20.8449,20.8628,28350.0
2011-07-07 09:45:00,34.96,34.96,34.89,34.95,117750.0,20.8628,20.8628,20.821,20.8568,117750.0
2011-07-07 09:50:00,34.94,35.24,34.93,35.11,448500.0,20.8509,21.0299,20.8449,20.9523,448500.0
2011-07-07 09:55:00,35.11,35.13,35.02,35.12,137250.0,20.9523,20.9643,20.8986,20.9583,137250.0
2011-07-07 10:00:00,35.12,35.16,35.05,35.08,106950.0,20.9583,20.9822,20.9165,20.9344,106950.0
2011-07-07 10:05:00,35.08,35.09,35.03,35.07,150900.0,20.9344,20.9404,20.9046,20.9285,150900.0
2011-07-07 10:10:00,35.07,35.12,35.07,35.11,50400.0,20.9285,20.9583,20.9285,20.9523,50400.0
2011-07-07 10:15:00,35.13,35.14,35.09,35.09,88800.0,20.9643,20.9702,20.9404,20.9404,88800.0
2011-07-07 10:20:00,35.09,35.11,35.07,35.07,40200.0,20.9404,20.9523,20.9285,20.9285,40200.0
2011-07-07 10:25:00,35.08,35.15,35.06,35.12,50850.0,20.9344,20.9762,20.9225,20.9583,50850.0
2011-07-07 10:30:00,35.13,35.18,35.1,35.15,56250.0,20.9643,20.9941,20.9464,20.9762,56250.0
2011-07-07 10:35:00,35.14,35.2,35.13,35.2,32700.0,20.9702,21.006,20.9643,21.006,32700.0
2011-07-07 10:40:00,35.2,35.23,35.13,35.15,72900.0,21.006,21.0239,20.9643,20.9762,72900.0
2011-07-07 10:45:00,35.15,35.18,35.13,35.18,42750.0,20.9762,20.9941,20.9643,20.9941,42750.0
2011-07-07 10:50:00,35.18,35.22,35.15,35.21,29400.0,20.9941,21.018,20.9762,21.012,29400.0
2011-07-07 10:55:00,35.21,35.29,35.21,35.28,30900.0,21.012,21.0597,21.012,21.0538,30900.0
2011-07-07 11:00:00,35.29,35.31,35.25,35.31,55500.0,21.0597,21.0717,21.0359,21.0717,55500.0
2011-07-07 11:05:00,35.31,35.37,35.29,35.35,69600.0,21.0717,21.1075,21.0597,21.0955,69600.0
2011-07-07 11:10:00,35.35,35.37,35.33,35.33,48000.0,21.0955,21.1075,21.0836,21.0836,48000.0
2011-07-07 11:15:00,35.33,35.35,35.32,35.35,22950.0,21.0836,21.0955,21.0776,21.0955,22950.0
2011-07-07 11:20:00,35.35,35.37,35.33,35.36,20700.0,21.0955,21.1075,21.0836,21.1015,20700.0
2011-07-07 11:25:00,35.36,35.39,35.35,35.39,73050.0,21.1015,21.1194,21.0955,21.1194,73050.0
2011-07-07 11:30:00,35.39,35.42,35.37,35.41,77550.0,21.1194,21.1373,21.1075,21.1313,77550.0
2011-07-07 11:35:00,35.41,35.43,35.39,35.41,49650.0,21.1313,21.1433,21.1194,21.1313,49650.0
2011-07-07 11:40:00,35.42,35.42,35.4,35.41,33150.0,21.1373,21.1373,21.1254,21.1313,33150.0
2011-07-07 11:45:00,35.41,35.45,35.41,35.42,21000.0,21.1313,21.1552,21.1313,21.1373,21000.0
2011-07-07 11:50:00,35.42,35.43,35.4,35.43,10950.0,21.1373,21.1433,21.1254,21.1433,10950.0
2011-07-07 11:55:00,35.42,35.43,35.41,35.41,8550.0,21.1373,21.1433,21.1313,21.1313,8550.0
2011-07-07 12:00:00,35.42,35.45,35.41,35.43,30600.0,21.1373,21.1552,21.1313,21.1433,30600.0
2011-07-07 12:05:00,35.43,35.44,35.42,35.43,10800.0,21.1433,21.1493,21.1373,21.1433,10800.0
2011-07-07 12:10:00,35.43,35.51,35.43,35.5,35850.0,21.1433,21.191,21.1433,21.1851,35850.0
2011-07-07 12:15:00,35.5,35.5,35.47,35.48,20550.0,21.1851,21.1851,21.1672,21.1731,20550.0
2011-07-07 12:20:00,35.49,35.53,35.49,35.49,57750.0,21.1791,21.203,21.1791,21.1791,57750.0
2011-07-07 12:25:00,35.49,35.57,35.49,35.56,36600.0,21.1791,21.2268,21.1791,21.2209,36600.0
2011-07-07 12:30:00,35.55,35.57,35.49,35.51,42150.0,21.2149,21.2268,21.1791,21.191,42150.0
2011-07-07 12:35:00,35.51,35.52,35.49,35.52,26400.0,21.191,21.197,21.1791,21.197,26400.0
2011-07-07 12:40:00,35.52,35.55,35.52,35.53,13950.0,21.197,21.2149,21.197,21.203,13950.0
2011-07-07 12:45:00,35.53,35.57,35.52,35.55,45900.0,21.203,21.2268,21.197,21.2149,45900.0
2011-07-07 12:50:00,35.57,35.58,35.53,35.56,30900.0,21.2268,21.2328,21.203,21.2209,30900.0
2011-07-07 12:55:00,35.56,35.56,35.52,35.53,23250.0,21.2209,21.2209,21.197,21.203,23250.0
2011-07-07 13:00:00,35.54,35.54,35.49,35.52,39300.0,21.2089,21.2089,21.1791,21.197,39300.0
2011-07-07 13:05:00,35.51,35.58,35.51,35.57,50250.0,21.191,21.2328,21.191,21.2268,50250.0
2011-07-07 13:10:00,35.57,35.58,35.53,35.53,38250.0,21.2268,21.2328,21.203,21.203,38250.0
2011-07-07 13:15:00,35.53,35.61,35.53,35.6,33750.0,21.203,21.2507,21.203,21.2447,33750.0
2011-07-07 13:20:00,35.59,35.63,35.59,35.59,25950.0,21.2388,21.2626,21.2388,21.2388,25950.0
2011-07-07 13:25:00,35.6,35.65,35.59,35.63,54600.0,21.2447,21.2746,21.2388,21.2626,54600.0
2011-07-07 13:30:00,35.63,35.65,35.61,35.61,37800.0,21.2626,21.2746,21.2507,21.2507,37800.0
2011-07-07 13:35:00,35.62,35.62,35.55,35.58,51450.0,21.2567,21.2567,21.2149,21.2328,51450.0
2011-07-07 13:40:00,35.58,35.6,35.57,35.58,9600.0,21.2328,21.2447,21.2268,21.2328,9600.0
2011-07-07 13:45:00,35.6,35.6,35.57,35.57,30450.0,21.2447,21.2447,21.2268,21.2268,30450.0
2011-07-07 13:50:00,35.57,35.63,35.57,35.59,31650.0,21.2268,21.2626,21.2268,21.2388,31650.0
2011-07-07 13:55:00,35.59,35.59,35.53,35.54,43800.0,21.2388,21.2388,21.203,21.2089,43800.0
2011-07-07 14:00:00,35.54,35.56,35.53,35.55,20100.0,21.2089,21.2209,21.203,21.2149,20100.0
2011-07-07 14:05:00,35.55,35.61,35.55,35.6,37650.0,21.2149,21.2507,21.2149,21.2447,37650.0
2011-07-07 14:10:00,35.6,35.63,35.6,35.63,35700.0,21.2447,21.2626,21.2447,21.2626,35700.0
2011-07-07 14:15:00,35.63,35.67,35.63,35.66,30450.0,21.2626,21.2865,21.2626,21.2805,30450.0
2011-07-07 14:20:00,35.67,35.72,35.65,35.71,56700.0,21.2865,21.3163,21.2746,21.3104,56700.0
2011-07-07 14:25:00,35.71,35.77,35.7,35.77,51300.0,21.3104,21.3462,21.3044,21.3462,51300.0
2011-07-07 14:30:00,35.76,35.78,35.72,35.72,58350.0,21.3402,21.3522,21.3163,21.3163,58350.0
2011-07-07 14:35:00,35.73,35.75,35.72,35.73,81900.0,21.3223,21.3342,21.3163,21.3223,81900.0
2011-07-07 14:40:00,35.72,35.75,35.72,35.74,25050.0,21.3163,21.3342,21.3163,21.3283,25050.0
2011-07-07 14:45:00,35.74,35.77,35.74,35.76,113550.0,21.3283,21.3462,21.3283,21.3402,113550.0
2011-07-07 14:50:00,35.76,35.79,35.76,35.77,51300.0,21.3402,21.3581,21.3402,21.3462,51300.0
2011-07-07 14:55:00,35.77,35.78,35.7,35.71,72000.0,21.3462,21.3522,21.3044,21.3104,72000.0
2011-07-07 15:00:00,35.72,35.72,35.69,35.69,39450.0,21.3163,21.3163,21.2984,21.2984,39450.0
2011-07-07 15:05:00,35.7,35.73,35.69,35.69,42000.0,21.3044,21.3223,21.2984,21.2984,42000.0
2011-07-07 15:10:00,35.7,35.71,35.68,35.71,42300.0,21.3044,21.3104,21.2925,21.3104,42300.0
2011-07-07 15:15:00,35.71,35.73,35.7,35.71,42750.0,21.3104,21.3223,21.3044,21.3104,42750.0
2011-07-07 15:20:00,35.71,35.71,35.69,35.69,101250.0,21.3104,21.3104,21.2984,21.2984,101250.0
2011-07-07 15:25:00,35.69,35.71,35.68,35.71,76950.0,21.2984,21.3104,21.2925,21.3104,76950.0
2011-07-07 15:30:00,35.7,35.7,35.6,35.61,97800.0,21.3044,21.3044,21.2447,21.2507,97800.0
2011-07-07 15:35:00,35.61,35.63,35.58,35.59,94950.0,21.2507,21.2626,21.2328,21.2388,94950.0
2011-07-07 15:40:00,35.59,35.59,35.54,35.54,92550.0,21.2388,21.2388,21.2089,21.2089,92550.0
2011-07-07 15:45:00,35.55,35.55,35.48,35.49,135000.0,21.2149,21.2149,21.1731,21.1791,135000.0
2011-07-07 15:50:00,35.5,35.55,35.5,35.55,163650.0,21.1851,21.2149,21.1851,21.2149,163650.0
2011-07-07 15:55:00,35.55,35.59,35.53,35.59,309600.0,21.2149,21.2388,21.203,21.2388,309600.0
2011-07-08 09:30:00,35.05,35.17,34.91,35.0,100950.0,20.9165,20.9881,20.833,20.8867,100950.0
2011-07-08 09:35:00,34.97,35.05,34.91,34.98,30450.0,20.8688,20.9165,20.833,20.8747,30450.0
2011-07-08 09:40:00,34.97,35.11,34.97,35.11,30600.0,20.8688,20.9523,20.8688,20.9523,30600.0
2011-07-08 09:45:00,35.11,35.12,35.01,35.04,71850.0,20.9523,20.9583,20.8926,20.9105,71850.0
2011-07-08 09:50:00,35.03,35.12,35.03,35.11,43050.0,20.9046,20.9583,20.9046,20.9523,43050.0
2011-07-08 09:55:00,35.1,35.11,34.96,34.97,35850.0,20.9464,20.9523,20.8628,20.8688,35850.0
2011-07-08 10:00:00,34.97,34.97,34.86,34.89,39600.0,20.8688,20.8688,20.8031,20.821,39600.0
2011-07-08 10:05:00,34.89,34.97,34.87,34.89,60150.0,20.821,20.8688,20.8091,20.821,60150.0
2011-07-08 10:10:00,34.89,34.91,34.84,34.89,40950.0,20.821,20.833,20.7912,20.821,40950.0
2011-07-08 10:15:00,34.89,34.94,34.8,34.83,82800.0,20.821,20.8509,20.7673,20.7852,82800.0
2011-07-08 10:20:00,34.81,34.82,34.75,34.8,63900.0,20.7733,20.7793,20.7375,20.7673,63900.0
2011-07-08 10:25:00,34.8,34.85,34.75,34.83,26550.0,20.7673,20.7972,20.7375,20.7852,26550.0
2011-07-08 10:30:00,34.83,34.84,34.74,34.79,65100.0,20.7852,20.7912,20.7315,20.7614,65100.0
2011-07-08 10:35:00,34.78,34.8,34.74,34.79,71100.0,20.7554,20.7673,20.7315,20.7614,71100.0
2011-07-08 10:40:00,34.79,34.81,34.69,34.71,59550.0,20.7614,20.7733,20.7017,20.7136,59550.0
2011-07-08 10:45:00,34.71,34.79,34.69,34.74,48600.0,20.7136,20.7614,20.7017,20.7315,48600.0
2011-07-08 10:50:00,34.74,34.74,34.66,34.69,63000.0,20.7315,20.7315,20.6838,20.7017,63000.0
2011-07-08 10:55:00,34.69,34.77,34.67,34.75,34950.0,20.7017,20.7494,20.6897,20.7375,34950.0
2011-07-08 11:00:00,34.75,34.75,34.61,34.62,78900.0,20.7375,20.7375,20.6539,20.6599,78900.0
2011-07-08 11:05:00,34.63,34.67,34.62,34.65,35250.0,20.6659,20.6897,20.6599,20.6778,35250.0
2011-07-08 11:10:00,34.65,34.69,34.61,34.69,40200.0,20.6778,20.7017,20.6539,20.7017,40200.0
2011-07-08 11:15:00,34.69,34.72,34.64,34.71,47550.0,20.7017,20.7196,20.6718,20.7136,47550.0
2011-07-08 11:20:00,34.71,34.81,34.71,34.81,30900.0,20.7136,20.7733,20.7136,20.7733,30900.0
2011-07-08 11:25:00,34.81,34.85,34.79,34.79,29700.0,20.7733,20.7972,20.7614,20.7614,29700.0
2011-07-08 11:30:00,34.79,34.8,34.74,34.77,54750.0,20.7614,20.7673,20.7315,20.7494,54750.0
2011-07-08 11:35:00,34.78,34.91,34.78,34.89,36900.0,20.7554,20.833,20.7554,20.821,36900.0
2011-07-08 11:40:00,34.89,34.92,34.83,34.89,25950.0,20.821,20.8389,20.7852,20.821,25950.0
2011-07-08 11:45:00,34.9,34.93,34.89,34.93,27150.0,20.827,20.8449,20.821,20.8449,27150.0
2011-07-08 11:50:00,34.93,34.95,34.91,34.93,16050.0,20.8449,20.8568,20.833,20.8449,16050.0
2011-07-08 11:55:00,34.93,34.93,34.89,34.9,31500.0,20.8449,20.8449,20.821,20.827,31500.0
2011-07-08 12:00:00,34.9,34.9,34.87,34.88,24150.0,20.827,20.827,20.8091,20.8151,24150.0
2011-07-08 12:05:00,34.89,34.89,34.83,34.84,24450.0,20.821,20.821,20.7852,20.7912,24450.0
2011-07-08 12:10:00,34.83,34.84,34.81,34.82,18750.0,20.7852,20.7912,20.7733,20.7793,18750.0
2011-07-08 12:15:00,34.82,34.82,34.78,34.78,35400.0,20.7793,20.7793,20.7554,20.7554,35400.0
2011-07-08 12:20:00,34.77,34.79,34.77,34.79,34950.0,20.7494,20.7614,20.7494,20.7614,34950.0
2011-07-08 12:25:00,34.79,34.79,34.75,34.77,19950.0,20.7614,20.7614,20.7375,20.7494,19950.0
2011-07-08 12:30:00,34.77,34.79,34.77,34.79,14400.0,20.7494,20.7614,20.7494,20.7614,14400.0
2011-07-08 12:35:00,34.79,34.82,34.79,34.82,27300.0,20.7614,20.7793,20.7614,20.7793,27300.0
2011-07-08 12:40:00,34.82,34.85,34.81,34.81,52650.0,20.7793,20.7972,20.7733,20.7733,52650.0
2011-07-08 12:45:00,34.81,34.84,34.81,34.82,38250.0,20.7733,20.7912,20.7733,20.7793,38250.0
2011-07-08 12:50:00,34.83,34.83,34.8,34.81,31200.0,20.7852,20.7852,20.7673,20.7733,31200.0
2011-07-08 12:55:00,34.81,34.83,34.8,34.83,21750.0,20.7733,20.7852,20.7673,20.7852,21750.0
2011-07-08 13:00:00,34.83,34.83,34.79,34.81,26700.0,20.7852,20.7852,20.7614,20.7733,26700.0
2011-07-08 13:05:00,34.82,34.84,34.81,34.83,46350.0,20.7793,20.7912,20.7733,20.7852,46350.0
2011-07-08 13:10:00,34.83,34.83,34.79,34.8,51900.0,20.7852,20.7852,20.7614,20.7673,51900.0
2011-07-08 13:15:00,34.8,34.82,34.78,34.79,126750.0,20.7673,20.7793,20.7554,20.7614,126750.0
2011-07-08 13:20:00,34.8,34.83,34.77,34.81,68250.0,20.7673,20.7852,20.7494,20.7733,68250.0
2011-07-08 13:25:00,34.82,34.88,34.82,34.88,16500.0,20.7793,20.8151,20.7793,20.8151,16500.0
2011-07-08 13:30:00,34.89,34.91,34.85,34.87,49200.0,20.821,20.833,20.7972,20.8091,49200.0
2011-07-08 13:35:00,34.87,34.87,34.83,34.83,34350.0,20.8091,20.8091,20.7852,20.7852,34350.0
2011-07-08 13:40:00,34.83,34.85,34.81,34.82,17100.0,20.7852,20.7972,20.7733,20.7793,17100.0
2011-07-08 13:45:00,34.83,34.84,34.79,34.8,17550.0,20.7852,20.7912,20.7614,20.7673,17550.0
2011-07-08 13:50:00,34.8,34.84,34.78,34.83,22650.0,20.7673,20.7912,20.7554,20.7852,22650.0
2011-07-08 13:55:00,34.83,34.83,34.79,34.8,20850.0,20.7852,20.7852,20.7614,20.7673,20850.0
2011-07-08 14:00:00,34.8,34.81,34.77,34.78,36450.0,20.7673,20.7733,20.7494,20.7554,36450.0
2011-07-08 14:05:00,34.78,34.83,34.77,34.83,30900.0,20.7554,20.7852,20.7494,20.7852,30900.0
2011-07-08 14:10:00,34.83,34.84,34.78,34.79,37350.0,20.7852,20.7912,20.7554,20.7614,37350.0
2011-07-08 14:15:00,34.79,34.8,34.75,34.77,37800.0,20.7614,20.7673,20.7375,20.7494,37800.0
2011-07-08 14:20:00,34.77,34.77,34.75,34.76,29550.0,20.7494,20.7494,20.7375,20.7435,29550.0
2011-07-08 14:25:00,34.77,34.78,34.75,34.77,24750.0,20.7494,20.7554,20.7375,20.7494,24750.0
2011-07-08 14:30:00,34.78,34.81,34.78,34.81,82350.0,20.7554,20.7733,20.7554,20.7733,82350.0
2011-07-08 14:35:00,34.8,34.81,34.77,34.79,90900.0,20.7673,20.7733,20.7494,20.7614,90900.0
2011-07-08 14:40:00,34.8,34.83,34.79,34.81,60300.0,20.7673,20.7852,20.7614,20.7733,60300.0
2011-07-08 14:45:00,34.81,34.85,34.8,34.83,80700.0,20.7733,20.7972,20.7673,20.7852,80700.0
2011-07-08 14:50:00,34.83,34.84,34.8,34.82,49500.0,20.7852,20.7912,20.7673,20.7793,49500.0
2011-07-08 14:55:00,34.82,34.86,34.82,34.86,39600.0,20.7793,20.8031,20.7793,20.8031,39600.0
2011-07-08 15:00:00,34.86,34.87,34.82,34.87,142200.0,20.8031,20.8091,20.7793,20.8091,142200.0
2011-07-08 15:05:00,34.87,34.89,34.85,34.87,30000.0,20.8091,20.821,20.7972,20.8091,30000.0
2011-07-08 15:10:00,34.87,34.87,34.82,34.82,48000.0,20.8091,20.8091,20.7793,20.7793,48000.0
2011-07-08 15:15:00,34.83,34.83,34.78,34.78,20100.0,20.7852,20.7852,20.7554,20.7554,20100.0
2011-07-08 15:20:00,34.79,34.79,34.74,34.75,41100.0,20.7614,20.7614,20.7315,20.7375,41100.0
2011-07-08 15:25:00,34.75,34.77,34.75,34.77,64350.0,20.7375,20.7494,20.7375,20.7494,64350.0
2011-07-08 15:30:00,34.76,34.82,34.75,34.8,112200.0,20.7435,20.7793,20.7375,20.7673,112200.0
2011-07-08 15:35:00,34.8,34.84,34.8,34.81,117000.0,20.7673,20.7912,20.7673,20.7733,117000.0
2011-07-08 15:40:00,34.82,34.83,34.8,34.8,95700.0,20.7793,20.7852,20.7673,20.7673,95700.0
2011-07-08 15:45:00,34.81,34.82,34.79,34.79,150300.0,20.7733,20.7793,20.7614,20.7614,150300.0
2011-07-08 15:50:00,34.79,34.82,34.79,34.81,138750.0,20.7614,20.7793,20.7614,20.7733,138750.0
2011-07-08 15:55:00,34.81,34.83,34.81,34.83,280200.0,20.7733,20.7852,20.7733,20.7852,280200.0
2011-07-11 09:30:00,34.44,34.55,34.31,34.35,87300.0,20.5525,20.6181,20.4749,20.4988,87300.0
2011-07-11 09:35:00,34.35,34.35,34.22,34.23,61200.0,20.4988,20.4988,20.4212,20.4272,61200.0
2011-07-11 09:40:00,34.22,34.23,34.12,34.13,66750.0,20.4212,20.4272,20.3615,20.3675,66750.0
2011-07-11 09:45:00,34.13,34.15,34.06,34.13,90150.0,20.3675,20.3794,20.3257,20.3675,90150.0
2011-07-11 09:50:00,34.13,34.21,34.1,34.19,90300.0,20.3675,20.4152,20.3496,20.4033,90300.0
2011-07-11 09:55:00,34.19,34.2,34.1,34.1,50100.0,20.4033,20.4093,20.3496,20.3496,50100.0
2011-07-11 10:00:00,34.09,34.13,34.04,34.06,41850.0,20.3436,20.3675,20.3138,20.3257,41850.0
2011-07-11 10:05:00,34.06,34.06,33.93,33.93,41850.0,20.3257,20.3257,20.2481,20.2481,41850.0
2011-07-11 10:10:00,33.93,33.95,33.87,33.95,52200.0,20.2481,20.2601,20.2123,20.2601,52200.0
2011-07-11 10:15:00,33.95,33.95,33.79,33.79,46500.0,20.2601,20.2601,20.1646,20.1646,46500.0
2011-07-11 10:20:00,33.8,33.81,33.75,33.78,73350.0,20.1706,20.1765,20.1407,20.1586,73350.0
2011-07-11 10:25:00,33.79,33.79,33.72,33.75,54150.0,20.1646,20.1646,20.1228,20.1407,54150.0
2011-07-11 10:30:00,33.75,33.77,33.7,33.73,99450.0,20.1407,20.1527,20.1109,20.1288,99450.0
2011-07-11 10:35:00,33.73,33.75,33.69,33.69,124350.0,20.1288,20.1407,20.1049,20.1049,124350.0
2011-07-11 10:40:00,33.69,33.69,33.58,33.59,73950.0,20.1049,20.1049,20.0393,20.0452,73950.0
2011-07-11 10:45:00,33.58,33.61,33.54,33.57,87300.0,20.0393,20.0572,20.0154,20.0333,87300.0
2011-07-11 10:50:00,33.57,33.63,33.56,33.59,63750.0,20.0333,20.0691,20.0273,20.0452,63750.0
2011-07-11 10:55:00,33.59,33.61,33.43,33.43,82650.0,20.0452,20.0572,19.9498,19.9498,82650.0
2011-07-11 11:00:00,33.43,33.45,33.36,33.36,81450.0,19.9498,19.9617,19.908,19.908,81450.0
2011-07-11 11:05:00,33.37,33.37,33.33,33.33,82950.0,19.914,19.914,19.8901,19.8901,82950.0
2011-07-11 11:10:00,33.33,33.41,33.33,33.4,97950.0,19.8901,19.9378,19.8901,19.9319,97950.0
2011-07-11 11:15:00,33.4,33.41,33.33,33.4,114900.0,19.9319,19.9378,19.8901,19.9319,114900.0
2011-07-11 11:20:00,33.4,33.42,33.38,33.39,101850.0,19.9319,19.9438,19.9199,19.9259,101850.0
2011-07-11 11:25:00,33.38,33.45,33.38,33.42,94950.0,19.9199,19.9617,19.9199,19.9438,94950.0
2011-07-11 11:30:00,33.43,33.49,33.41,33.47,54750.0,19.9498,19.9856,19.9378,19.9736,54750.0
2011-07-11 11:35:00,33.47,33.48,33.41,33.42,44850.0,19.9736,19.9796,19.9378,19.9438,44850.0
2011-07-11 11:40:00,33.41,33.49,33.41,33.46,44250.0,19.9378,19.9856,19.9378,19.9677,44250.0
2011-07-11 11:45:00,33.46,33.48,33.43,33.43,46500.0,19.9677,19.9796,19.9498,19.9498,46500.0
2011-07-11 11:50:00,33.43,33.46,33.43,33.44,49800.0,19.9498,19.9677,19.9498,19.9557,49800.0
2011-07-11 11:55:00,33.44,33.45,33.37,33.37,62550.0,19.9557,19.9617,19.914,19.914,62550.0
2011-07-11 12:00:00,33.37,33.37,33.34,33.35,26550.0,19.914,19.914,19.8961,19.902,26550.0
2011-07-11 12:05:00,33.35,33.37,33.33,33.35,47400.0,19.902,19.914,19.8901,19.902,47400.0
2011-07-11 12:10:00,33.35,33.35,33.33,33.33,35550.0,19.902,19.902,19.8901,19.8901,35550.0
2011-07-11 12:15:00,33.33,33.42,33.33,33.42,28500.0,19.8901,19.9438,19.8901,19.9438,28500.0
2011-07-11 12:20:00,33.42,33.43,33.39,33.4,16350.0,19.9438,19.9498,19.9259,19.9319,16350.0
2011-07-11 12:25:00,33.4,33.45,33.39,33.43,22200.0,19.9319,19.9617,19.9259,19.9498,22200.0
2011-07-11 12:30:00,33.43,33.43,33.42,33.43,24750.0,19.9498,19.9498,19.9438,19.9498,24750.0
2011-07-11 12:35:00,33.43,33.45,33.41,33.43,41100.0,19.9498,19.9617,19.9378,19.9498,41100.0
2011-07-11 12:40:00,33.44,33.51,33.43,33.51,55500.0,19.9557,19.9975,19.9498,19.9975,55500.0
2011-07-11 12:45:00,33.51,33.52,33.45,33.47,57900.0,19.9975,20.0035,19.9617,19.9736,57900.0
2011-07-11 12:50:00,33.46,33.53,33.46,33.53,32400.0,19.9677,20.0094,19.9677,20.0094,32400.0
2011-07-11 12:55:00,33.53,33.57,33.53,33.55,91350.0,20.0094,20.0333,20.0094,20.0214,91350.0
2011-07-11 13:00:00,33.56,33.61,33.56,33.61,26850.0,20.0273,20.0572,20.0273,20.0572,26850.0
2011-07-11 13:05:00,33.61,33.61,33.57,33.58,15450.0,20.0572,20.0572,20.0333,20.0393,15450.0
2011-07-11 13:10:00,33.59,33.59,33.54,33.55,10200.0,20.0452,20.0452,20.0154,20.0214,10200.0
2011-07-11 13:15:00,33.55,33.63,33.53,33.56,172950.0,20.0214,20.0691,20.0094,20.0273,172950.0
2011-07-11 13:20:00,33.56,33.61,33.55,33.59,79650.0,20.0273,20.0572,20.0214,20.0452,79650.0
2011-07-11 13:25:00,33.59,33.61,33.57,33.59,55350.0,20.0452,20.0572,20.0333,20.0452,55350.0
2011-07-11 13:30:00,33.59,33.62,33.59,33.6,46950.0,20.0452,20.0631,20.0452,20.0512,46950.0
2011-07-11 13:35:00,33.59,33.59,33.55,33.57,26100.0,20.0452,20.0452,20.0214,20.0333,26100.0
2011-07-11 13:40:00,33.56,33.56,33.53,33.55,36450.0,20.0273,20.0273,20.0094,20.0214,36450.0
2011-07-11 13:45:00,33.54,33.57,33.53,33.57,23700.0,20.0154,20.0333,20.0094,20.0333,23700.0
2011-07-11 13:50:00,33.57,33.57,33.54,33.57,25350.0,20.0333,20.0333,20.0154,20.0333,25350.0
2011-07-11 13:55:00,33.57,33.6,33.57,33.6,14250.0,20.0333,20.0512,20.0333,20.0512,14250.0
2011-07-11 14:00:00,33.59,33.6,33.59,33.59,31500.0,20.0452,20.0512,20.0452,20.0452,31500.0
2011-07-11 14:05:00,33.59,33.62,33.57,33.61,85200.0,20.0452,20.0631,20.0333,20.0572,85200.0
2011-07-11 14:10:00,33.61,33.62,33.57,33.57,35850.0,20.0572,20.0631,20.0333,20.0333,35850.0
2011-07-11 14:15:00,33.57,33.58,33.48,33.48,88500.0,20.0333,20.0393,19.9796,19.9796,88500.0
2011-07-11 14:20:00,33.48,33.53,33.47,33.51,103950.0,19.9796,20.0094,19.9736,19.9975,103950.0
2011-07-11 14:25:00,33.51,33.54,33.49,33.51,48000.0,19.9975,20.0154,19.9856,19.9975,48000.0
2011-07-11 14:30:00,33.51,33.51,33.47,33.51,100050.0,19.9975,19.9975,19.9736,19.9975,100050.0
2011-07-11 14:35:00,33.51,33.59,33.5,33.59,55500.0,19.9975,20.0452,19.9915,20.0452,55500.0
2011-07-11 14:40:00,33.58,33.59,33.56,33.59,39450.0,20.0393,20.0452,20.0273,20.0452,39450.0
2011-07-11 14:45:00,33.59,33.59,33.56,33.56,49050.0,20.0452,20.0452,20.0273,20.0273,49050.0
2011-07-11 14:50:00,33.56,33.57,33.54,33.55,84300.0,20.0273,20.0333,20.0154,20.0214,84300.0
2011-07-11 14:55:00,33.55,33.57,33.54,33.57,56400.0,20.0214,20.0333,20.0154,20.0333,56400.0
2011-07-11 15:00:00,33.57,33.57,33.54,33.54,87750.0,20.0333,20.0333,20.0154,20.0154,87750.0
2011-07-11 15:05:00,33.55,33.55,33.49,33.5,70350.0,20.0214,20.0214,19.9856,19.9915,70350.0
2011-07-11 15:10:00,33.5,33.51,33.49,33.5,97050.0,19.9915,19.9975,19.9856,19.9915,97050.0
2011-07-11 15:15:00,33.5,33.51,33.49,33.49,82950.0,19.9915,19.9975,19.9856,19.9856,82950.0
2011-07-11 15:20:00,33.49,33.53,33.49,33.52,111300.0,19.9856,20.0094,19.9856,20.0035,111300.0
2011-07-11 15:25:00,33.51,33.53,33.49,33.5,167700.0,19.9975,20.0094,19.9856,19.9915,167700.0
2011-07-11 15:30:00,33.5,33.55,33.5,33.52,147750.0,19.9915,20.0214,19.9915,20.0035,147750.0
2011-07-11 15:35:00,33.53,33.56,33.51,33.55,107700.0,20.0094,20.0273,19.9975,20.0214,107700.0
2011-07-11 15:40:00,33.55,33.63,33.55,33.63,134850.0,20.0214,20.0691,20.0214,20.0691,134850.0
2011-07-11 15:45:00,33.63,33.66,33.62,33.62,207600.0,20.0691,20.087,20.0631,20.0631,207600.0
2011-07-11 15:50:00,33.62,33.65,33.61,33.64,178650.0,20.0631,20.081,20.0572,20.0751,178650.0
2011-07-11 15:55:00,33.64,33.65,33.61,33.63,388350.0,20.0751,20.081,20.0572,20.0691,388350.0
2011-07-12 09:30:00,33.68,34.09,33.65,33.91,153150.0,20.099,20.3436,20.081,20.2362,153150.0
2011-07-12 09:35:00,33.89,33.89,33.73,33.75,99750.0,20.2243,20.2243,20.1288,20.1407,99750.0
2011-07-12 09:40:00,33.75,33.93,33.75,33.9,54150.0,20.1407,20.2481,20.1407,20.2302,54150.0
2011-07-12 09:45:00,33.9,33.94,33.75,33.76,92700.0,20.2302,20.2541,20.1407,20.1467,92700.0
2011-07-12 09:50:00,33.77,33.83,33.7,33.7,86250.0,20.1527,20.1885,20.1109,20.1109,86250.0
2011-07-12 09:55:00,33.7,33.79,33.67,33.79,128400.0,20.1109,20.1646,20.093,20.1646,128400.0
2011-07-12 10:00:00,33.81,34.08,33.76,34.05,102300.0,20.1765,20.3377,20.1467,20.3198,102300.0
2011-07-12 10:05:00,34.05,34.07,34.01,34.03,71700.0,20.3198,20.3317,20.2959,20.3078,71700.0
2011-07-12 10:10:00,34.02,34.02,33.95,33.95,49950.0,20.3019,20.3019,20.2601,20.2601,49950.0
2011-07-12 10:15:00,33.96,34.04,33.93,34.02,73350.0,20.266,20.3138,20.2481,20.3019,73350.0
2011-07-12 10:20:00,34.01,34.12,34.0,34.04,54900.0,20.2959,20.3615,20.2899,20.3138,54900.0
2011-07-12 10:25:00,34.04,34.05,33.98,34.05,63300.0,20.3138,20.3198,20.278,20.3198,63300.0
2011-07-12 10:30:00,34.05,34.05,33.97,34.01,53550.0,20.3198,20.3198,20.272,20.2959,53550.0
2011-07-12 10:35:00,34.01,34.02,33.97,33.97,53550.0,20.2959,20.3019,20.272,20.272,53550.0
2011-07-12 10:40:00,33.99,34.01,33.94,33.96,50700.0,20.2839,20.2959,20.2541,20.266,50700.0
2011-07-12 10:45:00,33.95,34.01,33.93,33.94,30000.0,20.2601,20.2959,20.2481,20.2541,30000.0
2011-07-12 10:50:00,33.92,33.92,33.81,33.87,40950.0,20.2422,20.2422,20.1765,20.2123,40950.0
2011-07-12 10:55:00,33.87,33.9,33.85,33.86,42000.0,20.2123,20.2302,20.2004,20.2064,42000.0
2011-07-12 11:00:00,33.87,33.93,33.86,33.91,30150.0,20.2123,20.2481,20.2064,20.2362,30150.0
2011-07-12 11:05:00,33.91,33.93,33.86,33.89,85500.0,20.2362,20.2481,20.2064,20.2243,85500.0
2011-07-12 11:10:00,33.89,33.98,33.89,33.95,53550.0,20.2243,20.278,20.2243,20.2601,53550.0
2011-07-12 11:15:00,33.95,33.97,33.92,33.95,23850.0,20.2601,20.272,20.2422,20.2601,23850.0
2011-07-12 11:20:00,33.96,34.03,33.95,34.01,50700.0,20.266,20.3078,20.2601,20.2959,50700.0
2011-07-12 11:25:00,34.02,34.02,33.97,33.99,29400.0,20.3019,20.3019,20.272,20.2839,29400.0
2011-07-12 11:30:00,33.99,34.02,33.98,33.98,17100.0,20.2839,20.3019,20.278,20.278,17100.0
2011-07-12 11:35:00,33.99,34.02,33.97,33.98,13950.0,20.2839,20.3019,20.272,20.278,13950.0
2011-07-12 11:40:00,33.98,34.07,33.97,34.04,40050.0,20.278,20.3317,20.272,20.3138,40050.0
2011-07-12 11:45:00,34.05,34.06,34.01,34.02,37200.0,20.3198,20.3257,20.2959,20.3019,37200.0
2011-07-12 11:50:00,34.02,34.04,34.01,34.03,14400.0,20.3019,20.3138,20.2959,20.3078,14400.0
2011-07-12 11:55:00,34.03,34.06,34.01,34.03,19050.0,20.3078,20.3257,20.2959,20.3078,19050.0
2011-07-12 12:00:00,34.03,34.04,33.97,34.01,30750.0,20.3078,20.3138,20.272,20.2959,30750.0
2011-07-12 12:05:00,34.02,34.05,34.02,34.05,25950.0,20.3019,20.3198,20.3019,20.3198,25950.0
2011-07-12 12:10:00,34.04,34.07,34.01,34.01,18300.0,20.3138,20.3317,20.2959,20.2959,18300.0
2011-07-12 12:15:00,34.01,34.01,33.97,34.01,11400.0,20.2959,20.2959,20.272,20.2959,11400.0
2011-07-12 12:20:00,34.01,34.02,33.99,33.99,7500.0,20.2959,20.3019,20.2839,20.2839,7500.0
2011-07-12 12:25:00,34.0,34.0,33.93,33.94,15150.0,20.2899,20.2899,20.2481,20.2541,15150.0
2011-07-12 12:30:00,33.94,33.95,33.92,33.95,15000.0,20.2541,20.2601,20.2422,20.2601,15000.0
2011-07-12 12:35:00,33.96,33.97,33.93,33.93,10950.0,20.266,20.272,20.2481,20.2481,10950.0
2011-07-12 12:40:00,33.93,33.93,33.9,33.9,17400.0,20.2481,20.2481,20.2302,20.2302,17400.0
2011-07-12 12:45:00,33.9,33.95,33.89,33.94,69600.0,20.2302,20.2601,20.2243,20.2541,69600.0
2011-07-12 12:50:00,33.94,33.95,33.91,33.93,20100.0,20.2541,20.2601,20.2362,20.2481,20100.0
2011-07-12 12:55:00,33.91,33.95,33.91,33.95,18750.0,20.2362,20.2601,20.2362,20.2601,18750.0
2011-07-12 13:00:00,33.94,33.94,33.91,33.93,12600.0,20.2541,20.2541,20.2362,20.2481,12600.0
2011-07-12 13:05:00,33.93,33.96,33.93,33.95,42300.0,20.2481,20.266,20.2481,20.2601,42300.0
2011-07-12 13:10:00,33.94,33.97,33.93,33.95,23850.0,20.2541,20.272,20.2481,20.2601,23850.0
2011-07-12 13:15:00,33.94,33.94,33.87,33.91,30450.0,20.2541,20.2541,20.2123,20.2362,30450.0
2011-07-12 13:20:00,33.91,33.95,33.91,33.93,31500.0,20.2362,20.2601,20.2362,20.2481,31500.0
2011-07-12 13:25:00,33.94,33.94,33.85,33.85,25200.0,20.2541,20.2541,20.2004,20.2004,25200.0
2011-07-12 13:30:00,33.85,33.87,33.83,33.87,17850.0,20.2004,20.2123,20.1885,20.2123,17850.0
2011-07-12 13:35:00,33.87,33.89,33.85,33.89,13950.0,20.2123,20.2243,20.2004,20.2243,13950.0
2011-07-12 13:40:00,33.88,33.89,33.86,33.88,16050.0,20.2183,20.2243,20.2064,20.2183,16050.0
2011-07-12 13:45:00,33.87,33.93,33.87,33.93,10200.0,20.2123,20.2481,20.2123,20.2481,10200.0
2011-07-12 13:50:00,33.92,33.93,33.86,33.89,21900.0,20.2422,20.2481,20.2064,20.2243,21900.0
2011-07-12 13:55:00,33.89,33.91,33.89,33.89,10050.0,20.2243,20.2362,20.2243,20.2243,10050.0
2011-07-12 14:00:00,33.9,33.96,33.89,33.93,35250.0,20.2302,20.266,20.2243,20.2481,35250.0
2011-07-12 14:05:00,33.92,33.96,33.91,33.94,56550.0,20.2422,20.266,20.2362,20.2541,56550.0
2011-07-12 14:10:00,33.94,34.05,33.94,34.0,121350.0,20.2541,20.3198,20.2541,20.2899,121350.0
2011-07-12 14:15:00,34.01,34.07,34.0,34.07,52200.0,20.2959,20.3317,20.2899,20.3317,52200.0
2011-07-12 14:20:00,34.07,34.09,34.05,34.06,33450.0,20.3317,20.3436,20.3198,20.3257,33450.0
2011-07-12 14:25:00,34.06,34.07,34.03,34.05,28800.0,20.3257,20.3317,20.3078,20.3198,28800.0
2011-07-12 14:30:00,34.04,34.07,33.96,33.99,32550.0,20.3138,20.3317,20.266,20.2839,32550.0
2011-07-12 14:35:00,33.99,34.0,33.95,33.97,24600.0,20.2839,20.2899,20.2601,20.272,24600.0
2011-07-12 14:40:00,33.97,33.99,33.91,33.91,23250.0,20.272,20.2839,20.2362,20.2362,23250.0
2011-07-12 14:45:00,33.91,33.95,33.9,33.95,20250.0,20.2362,20.2601,20.2302,20.2601,20250.0
2011-07-12 14:50:00,33.93,33.94,33.89,33.92,19050.0,20.2481,20.2541,20.2243,20.2422,19050.0
2011-07-12 14:55:00,33.91,33.92,33.86,33.88,28500.0,20.2362,20.2422,20.2064,20.2183,28500.0
2011-07-12 15:00:00,33.88,33.93,33.88,33.91,29700.0,20.2183,20.2481,20.2183,20.2362,29700.0
2011-07-12 15:05:00,33.91,33.95,33.87,33.87,61650.0,20.2362,20.2601,20.2123,20.2123,61650.0
2011-07-12 15:10:00,33.87,33.92,33.83,33.83,39300.0,20.2123,20.2422,20.1885,20.1885,39300.0
2011-07-12 15:15:00,33.83,33.89,33.83,33.89,36450.0,20.1885,20.2243,20.1885,20.2243,36450.0
2011-07-12 15:20:00,33.9,33.91,33.85,33.89,50250.0,20.2302,20.2362,20.2004,20.2243,50250.0
2011-07-12 15:25:00,33.89,33.89,33.81,33.85,64500.0,20.2243,20.2243,20.1765,20.2004,64500.0
2011-07-12 15:30:00,33.85,33.88,33.83,33.86,46200.0,20.2004,20.2183,20.1885,20.2064,46200.0
2011-07-12 15:35:00,33.86,33.89,33.83,33.87,52950.0,20.2064,20.2243,20.1885,20.2123,52950.0
2011-07-12 15:40:00,33.88,33.88,33.81,33.81,74250.0,20.2183,20.2183,20.1765,20.1765,74250.0
2011-07-12 15:45:00,33.81,33.83,33.71,33.71,130800.0,20.1765,20.1885,20.1169,20.1169,130800.0
2011-07-12 15:50:00,33.71,33.77,33.71,33.73,150900.0,20.1169,20.1527,20.1169,20.1288,150900.0
2011-07-12 15:55:00,33.73,33.75,33.69,33.69,262200.0,20.1288,20.1407,20.1049,20.1049,262200.0
2011-07-13 09:30:00,34.05,34.09,33.94,34.04,49500.0,20.3198,20.3436,20.2541,20.3138,49500.0
2011-07-13 09:35:00,34.06,34.11,33.97,34.03,29250.0,20.3257,20.3556,20.272,20.3078,29250.0
2011-07-13 09:40:00,33.99,34.02,33.88,33.88,116700.0,20.2839,20.3019,20.2183,20.2183,116700.0
2011-07-13 09:45:00,33.89,33.95,33.87,33.89,48750.0,20.2243,20.2601,20.2123,20.2243,48750.0
2011-07-13 09:50:00,33.89,33.9,33.78,33.79,40500.0,20.2243,20.2302,20.1586,20.1646,40500.0
2011-07-13 09:55:00,33.78,33.81,33.7,33.74,36900.0,20.1586,20.1765,20.1109,20.1348,36900.0
2011-07-13 10:00:00,33.74,33.95,33.74,33.93,122850.0,20.1348,20.2601,20.1348,20.2481,122850.0
2011-07-13 10:05:00,33.93,34.06,33.91,33.93,69900.0,20.2481,20.3257,20.2362,20.2481,69900.0
2011-07-13 10:10:00,33.93,33.99,33.91,33.91,46200.0,20.2481,20.2839,20.2362,20.2362,46200.0
2011-07-13 10:15:00,33.92,34.02,33.92,34.01,46350.0,20.2422,20.3019,20.2422,20.2959,46350.0
2011-07-13 10:20:00,34.0,34.05,33.96,34.02,61200.0,20.2899,20.3198,20.266,20.3019,61200.0
2011-07-13 10:25:00,34.03,34.05,33.98,33.99,26100.0,20.3078,20.3198,20.278,20.2839,26100.0
2011-07-13 10:30:00,34.01,34.16,34.01,34.14,78900.0,20.2959,20.3854,20.2959,20.3735,78900.0
2011-07-13 10:35:00,34.14,34.15,34.1,34.11,40500.0,20.3735,20.3794,20.3496,20.3556,40500.0
2011-07-13 10:40:00,34.12,34.15,34.11,34.12,22500.0,20.3615,20.3794,20.3556,20.3615,22500.0
2011-07-13 10:45:00,34.13,34.15,34.1,34.1,21450.0,20.3675,20.3794,20.3496,20.3496,21450.0
2011-07-13 10:50:00,34.1,34.13,34.09,34.13,18750.0,20.3496,20.3675,20.3436,20.3675,18750.0
2011-07-13 10:55:00,34.13,34.15,34.11,34.13,16650.0,20.3675,20.3794,20.3556,20.3675,16650.0
2011-07-13 11:00:00,34.13,34.13,34.06,34.07,21750.0,20.3675,20.3675,20.3257,20.3317,21750.0
2011-07-13 11:05:00,34.07,34.09,34.03,34.06,14400.0,20.3317,20.3436,20.3078,20.3257,14400.0
2011-07-13 11:10:00,34.05,34.1,34.05,34.09,21600.0,20.3198,20.3496,20.3198,20.3436,21600.0
2011-07-13 11:15:00,34.1,34.13,34.07,34.11,23400.0,20.3496,20.3675,20.3317,20.3556,23400.0
2011-07-13 11:20:00,34.13,34.15,34.09,34.14,8700.0,20.3675,20.3794,20.3436,20.3735,8700.0
2011-07-13 11:25:00,34.14,34.15,34.11,34.11,15900.0,20.3735,20.3794,20.3556,20.3556,15900.0
2011-07-13 11:30:00,34.11,34.11,34.07,34.07,31350.0,20.3556,20.3556,20.3317,20.3317,31350.0
2011-07-13 11:35:00,34.07,34.1,34.06,34.07,13950.0,20.3317,20.3496,20.3257,20.3317,13950.0
2011-07-13 11:40:00,34.09,34.11,34.05,34.09,32550.0,20.3436,20.3556,20.3198,20.3436,32550.0
2011-07-13 11:45:00,34.09,34.13,34.09,34.11,23100.0,20.3436,20.3675,20.3436,20.3556,23100.0
2011-07-13 11:50:00,34.11,34.13,34.11,34.13,16050.0,20.3556,20.3675,20.3556,20.3675,16050.0
2011-07-13 11:55:00,34.13,34.14,34.09,34.11,46500.0,20.3675,20.3735,20.3436,20.3556,46500.0
2011-07-13 12:00:00,34.11,34.14,34.09,34.13,53700.0,20.3556,20.3735,20.3436,20.3675,53700.0
2011-07-13 12:05:00,34.13,34.16,34.11,34.15,16800.0,20.3675,20.3854,20.3556,20.3794,16800.0
2011-07-13 12:10:00,34.15,34.18,34.13,34.15,18600.0,20.3794,20.3973,20.3675,20.3794,18600.0
2011-07-13 12:15:00,34.14,34.15,34.11,34.13,46950.0,20.3735,20.3794,20.3556,20.3675,46950.0
2011-07-13 12:20:00,34.13,34.13,34.12,34.13,35100.0,20.3675,20.3675,20.3615,20.3675,35100.0
2011-07-13 12:25:00,34.12,34.14,34.1,34.1,41100.0,20.3615,20.3735,20.3496,20.3496,41100.0
2011-07-13 12:30:00,34.11,34.11,34.06,34.07,7200.0,20.3556,20.3556,20.3257,20.3317,7200.0
2011-07-13 12:35:00,34.07,34.08,34.03,34.04,11550.0,20.3317,20.3377,20.3078,20.3138,11550.0
2011-07-13 12:40:00,34.05,34.05,34.03,34.03,10200.0,20.3198,20.3198,20.3078,20.3078,10200.0
2011-07-13 12:45:00,34.03,34.07,34.01,34.05,29700.0,20.3078,20.3317,20.2959,20.3198,29700.0
2011-07-13 12:50:00,34.04,34.05,34.0,34.03,11550.0,20.3138,20.3198,20.2899,20.3078,11550.0
2011-07-13 12:55:00,34.02,34.03,34.01,34.02,11700.0,20.3019,20.3078,20.2959,20.3019,11700.0
2011-07-13 13:00:00,34.01,34.03,33.93,33.95,27900.0,20.2959,20.3078,20.2481,20.2601,27900.0
2011-07-13 13:05:00,33.95,33.97,33.95,33.95,19800.0,20.2601,20.272,20.2601,20.2601,19800.0
2011-07-13 13:10:00,33.95,33.95,33.92,33.93,25350.0,20.2601,20.2601,20.2422,20.2481,25350.0
2011-07-13 13:15:00,33.92,33.92,33.87,33.87,27000.0,20.2422,20.2422,20.2123,20.2123,27000.0
2011-07-13 13:20:00,33.87,33.88,33.85,33.87,33900.0,20.2123,20.2183,20.2004,20.2123,33900.0
2011-07-13 13:25:00,33.87,33.87,33.79,33.82,48150.0,20.2123,20.2123,20.1646,20.1825,48150.0
2011-07-13 13:30:00,33.82,33.83,33.8,33.81,51750.0,20.1825,20.1885,20.1706,20.1765,51750.0
2011-07-13 13:35:00,33.81,33.83,33.79,33.79,114150.0,20.1765,20.1885,20.1646,20.1646,114150.0
2011-07-13 13:40:00,33.79,33.8,33.75,33.75,39750.0,20.1646,20.1706,20.1407,20.1407,39750.0
2011-07-13 13:45:00,33.76,33.77,33.73,33.74,21900.0,20.1467,20.1527,20.1288,20.1348,21900.0
2011-07-13 13:50:00,33.74,33.74,33.67,33.68,45150.0,20.1348,20.1348,20.093,20.099,45150.0
2011-07-13 13:55:00,33.69,33.69,33.65,33.69,28500.0,20.1049,20.1049,20.081,20.1049,28500.0
2011-07-13 14:00:00,33.69,33.73,33.68,33.73,37650.0,20.1049,20.1288,20.099,20.1288,37650.0
2011-07-13 14:05:00,33.73,33.76,33.71,33.75,41400.0,20.1288,20.1467,20.1169,20.1407,41400.0
2011-07-13 14:10:00,33.74,33.76,33.66,33.69,120150.0,20.1348,20.1467,20.087,20.1049,120150.0
2011-07-13 14:15:00,33.7,33.75,33.7,33.73,32700.0,20.1109,20.1407,20.1109,20.1288,32700.0
2011-07-13 14:20:00,33.73,33.73,33.68,33.69,15900.0,20.1288,20.1288,20.099,20.1049,15900.0
2011-07-13 14:25:00,33.69,33.69,33.66,33.69,25350.0,20.1049,20.1049,20.087,20.1049,25350.0
2011-07-13 14:30:00,33.7,33.75,33.69,33.73,43950.0,20.1109,20.1407,20.1049,20.1288,43950.0
2011-07-13 14:35:00,33.73,33.79,33.71,33.77,32100.0,20.1288,20.1646,20.1169,20.1527,32100.0
2011-07-13 14:40:00,33.77,33.77,33.69,33.69,46800.0,20.1527,20.1527,20.1049,20.1049,46800.0
2011-07-13 14:45:00,33.69,33.7,33.67,33.69,40950.0,20.1049,20.1109,20.093,20.1049,40950.0
2011-07-13 14:50:00,33.69,33.74,33.69,33.73,25650.0,20.1049,20.1348,20.1049,20.1288,25650.0
2011-07-13 14:55:00,33.73,33.74,33.71,33.73,31500.0,20.1288,20.1348,20.1169,20.1288,31500.0
2011-07-13 15:00:00,33.73,33.75,33.67,33.69,66300.0,20.1288,20.1407,20.093,20.1049,66300.0
2011-07-13 15:05:00,33.69,33.69,33.61,33.65,76200.0,20.1049,20.1049,20.0572,20.081,76200.0
2011-07-13 15:10:00,33.65,33.65,33.52,33.57,50850.0,20.081,20.081,20.0035,20.0333,50850.0
2011-07-13 15:15:00,33.57,33.61,33.49,33.49,77700.0,20.0333,20.0572,19.9856,19.9856,77700.0
2011-07-13 15:20:00,33.49,33.49,33.45,33.48,77100.0,19.9856,19.9856,19.9617,19.9796,77100.0
2011-07-13 15:25:00,33.47,33.49,33.45,33.49,122850.0,19.9736,19.9856,19.9617,19.9856,122850.0
2011-07-13 15:30:00,33.49,33.51,33.45,33.47,88950.0,19.9856,19.9975,19.9617,19.9736,88950.0
2011-07-13 15:35:00,33.46,33.48,33.38,33.39,147000.0,19.9677,19.9796,19.9199,19.9259,147000.0
2011-07-13 15:40:00,33.39,33.43,33.35,33.43,135900.0,19.9259,19.9498,19.902,19.9498,135900.0
2011-07-13 15:45:00,33.43,33.46,33.39,33.42,141150.0,19.9498,19.9677,19.9259,19.9438,141150.0
2011-07-13 15:50:00,33.43,33.47,33.41,33.46,263700.0,19.9498,19.9736,19.9378,19.9677,263700.0
2011-07-13 15:55:00,33.47,33.51,33.45,33.5,206700.0,19.9736,19.9975,19.9617,19.9915,206700.0
2011-07-14 09:30:00,33.58,33.63,33.45,33.45,42300.0,20.0393,20.0691,19.9617,19.9617,42300.0
2011-07-14 09:35:00,33.47,33.47,33.37,33.43,33600.0,19.9736,19.9736,19.914,19.9498,33600.0
2011-07-14 09:40:00,33.45,33.54,33.45,33.47,42600.0,19.9617,20.0154,19.9617,19.9736,42600.0
2011-07-14 09:45:00,33.45,33.69,33.45,33.68,274050.0,19.9617,20.1049,19.9617,20.099,274050.0
2011-07-14 09:50:00,33.69,33.74,33.61,33.67,230250.0,20.1049,20.1348,20.0572,20.093,230250.0
2011-07-14 09:55:00,33.69,33.72,33.63,33.65,70950.0,20.1049,20.1228,20.0691,20.081,70950.0
2011-07-14 10:00:00,33.66,33.73,33.66,33.67,60150.0,20.087,20.1288,20.087,20.093,60150.0
2011-07-14 10:05:00,33.65,33.72,33.63,33.7,77400.0,20.081,20.1228,20.0691,20.1109,77400.0
2011-07-14 10:10:00,33.7,33.73,33.64,33.67,58350.0,20.1109,20.1288,20.0751,20.093,58350.0
2011-07-14 10:15:00,33.66,33.75,33.66,33.75,56400.0,20.087,20.1407,20.087,20.1407,56400.0
2011-07-14 10:20:00,33.75,33.81,33.75,33.77,57150.0,20.1407,20.1765,20.1407,20.1527,57150.0
2011-07-14 10:25:00,33.77,33.86,33.75,33.77,92850.0,20.1527,20.2064,20.1407,20.1527,92850.0
2011-07-14 10:30:00,33.77,33.79,33.64,33.66,76200.0,20.1527,20.1646,20.0751,20.087,76200.0
2011-07-14 10:35:00,33.65,33.67,33.59,33.63,40800.0,20.081,20.093,20.0452,20.0691,40800.0
2011-07-14 10:40:00,33.63,33.63,33.53,33.53,39300.0,20.0691,20.0691,20.0094,20.0094,39300.0
2011-07-14 10:45:00,33.53,33.55,32.95,33.35,249150.0,20.0094,20.0214,19.6633,19.902,249150.0
2011-07-14 10:50:00,33.36,33.39,33.24,33.27,103350.0,19.908,19.9259,19.8364,19.8543,103350.0
2011-07-14 10:55:00,33.27,33.29,33.06,33.09,130500.0,19.8543,19.8662,19.729,19.7469,130500.0
2011-07-14 11:00:00,33.09,33.27,33.09,33.27,85350.0,19.7469,19.8543,19.7469,19.8543,85350.0
2011-07-14 11:05:00,33.27,33.29,33.25,33.29,67500.0,19.8543,19.8662,19.8423,19.8662,67500.0
2011-07-14 11:10:00,33.29,33.33,33.25,33.25,89700.0,19.8662,19.8901,19.8423,19.8423,89700.0
2011-07-14 11:15:00,33.24,33.25,33.16,33.22,64500.0,19.8364,19.8423,19.7886,19.8244,64500.0
2011-07-14 11:20:00,33.22,33.27,33.21,33.25,124950.0,19.8244,19.8543,19.8185,19.8423,124950.0
2011-07-14 11:25:00,33.25,33.28,33.23,33.27,60750.0,19.8423,19.8602,19.8304,19.8543,60750.0
2011-07-14 11:30:00,33.28,33.28,33.11,33.13,85800.0,19.8602,19.8602,19.7588,19.7707,85800.0
2011-07-14 11:35:00,33.14,33.17,33.05,33.07,34950.0,19.7767,19.7946,19.723,19.7349,34950.0
2011-07-14 11:40:00,33.08,33.17,33.08,33.17,44250.0,19.7409,19.7946,19.7409,19.7946,44250.0
2011-07-14 11:45:00,33.17,33.25,33.16,33.21,45000.0,19.7946,19.8423,19.7886,19.8185,45000.0
2011-07-14 11:50:00,33.21,33.21,33.18,33.2,28050.0,19.8185,19.8185,19.8006,19.8125,28050.0
2011-07-14 11:55:00,33.19,33.19,33.16,33.19,26250.0,19.8065,19.8065,19.7886,19.8065,26250.0
2011-07-14 12:00:00,33.19,33.19,33.15,33.15,68550.0,19.8065,19.8065,19.7827,19.7827,68550.0
2011-07-14 12:05:00,33.15,33.19,33.15,33.17,63000.0,19.7827,19.8065,19.7827,19.7946,63000.0
2011-07-14 12:10:00,33.17,33.17,33.15,33.15,71550.0,19.7946,19.7946,19.7827,19.7827,71550.0
2011-07-14 12:15:00,33.15,33.17,32.93,32.93,124350.0,19.7827,19.7946,19.6514,19.6514,124350.0
2011-07-14 12:20:00,32.93,32.93,32.89,32.89,41700.0,19.6514,19.6514,19.6275,19.6275,41700.0
2011-07-14 12:25:00,32.88,32.91,32.85,32.91,43050.0,19.6215,19.6394,19.6036,19.6394,43050.0
2011-07-14 12:30:00,32.91,32.95,32.89,32.91,37800.0,19.6394,19.6633,19.6275,19.6394,37800.0
2011-07-14 12:35:00,32.91,32.91,32.9,32.91,46950.0,19.6394,19.6394,19.6335,19.6394,46950.0
2011-07-14 12:40:00,32.91,32.96,32.91,32.95,57900.0,19.6394,19.6693,19.6394,19.6633,57900.0
2011-07-14 12:45:00,32.94,32.95,32.88,32.89,21000.0,19.6573,19.6633,19.6215,19.6275,21000.0
2011-07-14 12:50:00,32.91,32.92,32.82,32.85,29850.0,19.6394,19.6454,19.5857,19.6036,29850.0
2011-07-14 12:55:00,32.82,32.83,32.72,32.73,53100.0,19.5857,19.5917,19.5261,19.532,53100.0
2011-07-14 13:00:00,32.73,32.74,32.63,32.64,67950.0,19.532,19.538,19.4724,19.4783,67950.0
2011-07-14 13:05:00,32.64,32.69,32.63,32.69,54600.0,19.4783,19.5082,19.4724,19.5082,54600.0
2011-07-14 13:10:00,32.68,32.9,32.67,32.77,316200.0,19.5022,19.6335,19.4962,19.5559,316200.0
2011-07-14 13:15:00,32.77,32.79,32.75,32.75,38850.0,19.5559,19.5678,19.544,19.544,38850.0
2011-07-14 13:20:00,32.75,32.79,32.73,32.78,49350.0,19.544,19.5678,19.532,19.5619,49350.0
2011-07-14 13:25:00,32.78,32.78,32.72,32.78,69000.0,19.5619,19.5619,19.5261,19.5619,69000.0
2011-07-14 13:30:00,32.76,33.06,32.75,33.04,99600.0,19.5499,19.729,19.544,19.717,99600.0
2011-07-14 13:35:00,33.05,33.07,32.93,32.93,81450.0,19.723,19.7349,19.6514,19.6514,81450.0
2011-07-14 13:40:00,32.94,33.01,32.94,32.95,46500.0,19.6573,19.6991,19.6573,19.6633,46500.0
2011-07-14 13:45:00,32.95,32.95,32.86,32.88,35850.0,19.6633,19.6633,19.6096,19.6215,35850.0
2011-07-14 13:50:00,32.87,32.88,32.8,32.81,33450.0,19.6156,19.6215,19.5738,19.5798,33450.0
2011-07-14 13:55:00,32.81,32.91,32.8,32.91,57150.0,19.5798,19.6394,19.5738,19.6394,57150.0
2011-07-14 14:00:00,32.91,32.97,32.91,32.93,45000.0,19.6394,19.6752,19.6394,19.6514,45000.0
2011-07-14 14:05:00,32.93,32.93,32.89,32.91,30600.0,19.6514,19.6514,19.6275,19.6394,30600.0
2011-07-14 14:10:00,32.91,32.97,32.91,32.95,54600.0,19.6394,19.6752,19.6394,19.6633,54600.0
2011-07-14 14:15:00,32.96,33.03,32.95,32.98,36000.0,19.6693,19.7111,19.6633,19.6812,36000.0
2011-07-14 14:20:00,32.99,33.01,32.94,32.95,50100.0,19.6872,19.6991,19.6573,19.6633,50100.0
2011-07-14 14:25:00,32.96,32.96,32.88,32.93,27900.0,19.6693,19.6693,19.6215,19.6514,27900.0
2011-07-14 14:30:00,32.92,32.96,32.92,32.93,32550.0,19.6454,19.6693,19.6454,19.6514,32550.0
2011-07-14 14:35:00,32.93,32.93,32.87,32.91,33900.0,19.6514,19.6514,19.6156,19.6394,33900.0
2011-07-14 14:40:00,32.92,32.95,32.92,32.93,28350.0,19.6454,19.6633,19.6454,19.6514,28350.0
2011-07-14 14:45:00,32.93,32.93,32.87,32.87,45600.0,19.6514,19.6514,19.6156,19.6156,45600.0
2011-07-14 14:50:00,32.87,32.87,32.83,32.85,34350.0,19.6156,19.6156,19.5917,19.6036,34350.0
2011-07-14 14:55:00,32.85,32.85,32.81,32.83,36150.0,19.6036,19.6036,19.5798,19.5917,36150.0
2011-07-14 15:00:00,32.84,32.87,32.83,32.85,36750.0,19.5977,19.6156,19.5917,19.6036,36750.0
2011-07-14 15:05:00,32.85,32.85,32.72,32.73,56700.0,19.6036,19.6036,19.5261,19.532,56700.0
2011-07-14 15:10:00,32.73,32.73,32.67,32.68,132750.0,19.532,19.532,19.4962,19.5022,132750.0
2011-07-14 15:15:00,32.69,32.71,32.65,32.71,106500.0,19.5082,19.5201,19.4843,19.5201,106500.0
2011-07-14 15:20:00,32.71,32.77,32.71,32.75,91350.0,19.5201,19.5559,19.5201,19.544,91350.0
2011-07-14 15:25:00,32.75,32.76,32.71,32.72,75900.0,19.544,19.5499,19.5201,19.5261,75900.0
2011-07-14 15:30:00,32.72,32.76,32.71,32.74,104700.0,19.5261,19.5499,19.5201,19.538,104700.0
2011-07-14 15:35:00,32.75,32.83,32.73,32.8,99300.0,19.544,19.5917,19.532,19.5738,99300.0
2011-07-14 15:40:00,32.8,32.85,32.77,32.83,131100.0,19.5738,19.6036,19.5559,19.5917,131100.0
2011-07-14 15:45:00,32.83,32.83,32.75,32.77,180150.0,19.5917,19.5917,19.544,19.5559,180150.0
2011-07-14 15:50:00,32.77,32.78,32.7,32.73,239250.0,19.5559,19.5619,19.5141,19.532,239250.0
2011-07-14 15:55:00,32.73,32.75,32.69,32.73,325800.0,19.532,19.544,19.5082,19.532,325800.0
2011-07-15 09:30:00,32.87,33.04,32.75,33.0,450150.0,19.6156,19.717,19.544,19.6932,450150.0
2011-07-15 09:35:00,32.99,33.0,32.95,32.97,77850.0,19.6872,19.6932,19.6633,19.6752,77850.0
2011-07-15 09:40:00,32.97,32.97,32.78,32.78,39150.0,19.6752,19.6752,19.5619,19.5619,39150.0
2011-07-15 09:45:00,32.78,32.92,32.77,32.87,32100.0,19.5619,19.6454,19.5559,19.6156,32100.0
2011-07-15 09:50:00,32.87,32.93,32.81,32.82,56400.0,19.6156,19.6514,19.5798,19.5857,56400.0
2011-07-15 09:55:00,32.83,32.84,32.69,32.79,54000.0,19.5917,19.5977,19.5082,19.5678,54000.0
2011-07-15 10:00:00,32.79,33.01,32.79,32.89,69600.0,19.5678,19.6991,19.5678,19.6275,69600.0
2011-07-15 10:05:00,32.9,32.99,32.79,32.84,91950.0,19.6335,19.6872,19.5678,19.5977,91950.0
2011-07-15 10:10:00,32.84,32.85,32.74,32.83,37050.0,19.5977,19.6036,19.538,19.5917,37050.0
2011-07-15 10:15:00,32.84,32.85,32.65,32.65,40050.0,19.5977,19.6036,19.4843,19.4843,40050.0
2011-07-15 10:20:00,32.65,32.71,32.57,32.71,36750.0,19.4843,19.5201,19.4365,19.5201,36750.0
2011-07-15 10:25:00,32.71,32.72,32.61,32.72,52650.0,19.5201,19.5261,19.4604,19.5261,52650.0
2011-07-15 10:30:00,32.72,32.79,32.68,32.68,40650.0,19.5261,19.5678,19.5022,19.5022,40650.0
2011-07-15 10:35:00,32.68,32.72,32.66,32.67,31500.0,19.5022,19.5261,19.4903,19.4962,31500.0
2011-07-15 10:40:00,32.67,32.75,32.67,32.75,46650.0,19.4962,19.544,19.4962,19.544,46650.0
2011-07-15 10:45:00,32.75,32.8,32.73,32.73,27000.0,19.544,19.5738,19.532,19.532,27000.0
2011-07-15 10:50:00,32.73,32.78,32.73,32.76,31650.0,19.532,19.5619,19.532,19.5499,31650.0
2011-07-15 10:55:00,32.75,32.75,32.66,32.71,24300.0,19.544,19.544,19.4903,19.5201,24300.0
2011-07-15 11:00:00,32.71,32.75,32.68,32.73,33900.0,19.5201,19.544,19.5022,19.532,33900.0
2011-07-15 11:05:00,32.73,32.79,32.71,32.75,35250.0,19.532,19.5678,19.5201,19.544,35250.0
2011-07-15 11:10:00,32.75,32.86,32.75,32.85,39000.0,19.544,19.6096,19.544,19.6036,39000.0
2011-07-15 11:15:00,32.86,32.89,32.83,32.83,20850.0,19.6096,19.6275,19.5917,19.5917,20850.0
2011-07-15 11:20:00,32.83,32.84,32.81,32.83,15300.0,19.5917,19.5977,19.5798,19.5917,15300.0
2011-07-15 11:25:00,32.83,32.87,32.81,32.83,19350.0,19.5917,19.6156,19.5798,19.5917,19350.0
2011-07-15 11:30:00,32.83,32.85,32.81,32.84,19800.0,19.5917,19.6036,19.5798,19.5977,19800.0
2011-07-15 11:35:00,32.84,32.85,32.79,32.8,24150.0,19.5977,19.6036,19.5678,19.5738,24150.0
2011-07-15 11:40:00,32.81,32.82,32.74,32.75,19350.0,19.5798,19.5857,19.538,19.544,19350.0
2011-07-15 11:45:00,32.75,32.77,32.73,32.74,12000.0,19.544,19.5559,19.532,19.538,12000.0
2011-07-15 11:50:00,32.74,32.77,32.74,32.74,25800.0,19.538,19.5559,19.538,19.538,25800.0
2011-07-15 11:55:00,32.73,32.76,32.71,32.72,8550.0,19.532,19.5499,19.5201,19.5261,8550.0
2011-07-15 12:00:00,32.72,32.85,32.72,32.84,69000.0,19.5261,19.6036,19.5261,19.5977,69000.0
2011-07-15 12:05:00,32.84,32.9,32.79,32.81,34500.0,19.5977,19.6335,19.5678,19.5798,34500.0
2011-07-15 12:10:00,32.81,32.83,32.8,32.81,16050.0,19.5798,19.5917,19.5738,19.5798,16050.0
2011-07-15 12:15:00,32.81,32.81,32.7,32.7,24900.0,19.5798,19.5798,19.5141,19.5141,24900.0
2011-07-15 12:20:00,32.7,32.76,32.7,32.73,47850.0,19.5141,19.5499,19.5141,19.532,47850.0
2011-07-15 12:25:00,32.73,32.78,32.73,32.77,66450.0,19.532,19.5619,19.532,19.5559,66450.0
2011-07-15 12:30:00,32.77,32.81,32.73,32.73,72750.0,19.5559,19.5798,19.532,19.532,72750.0
2011-07-15 12:35:00,32.73,32.73,32.69,32.69,11250.0,19.532,19.532,19.5082,19.5082,11250.0
2011-07-15 12:40:00,32.69,32.73,32.65,32.65,24000.0,19.5082,19.532,19.4843,19.4843,24000.0
2011-07-15 12:45:00,32.65,32.73,32.65,32.72,27000.0,19.4843,19.532,19.4843,19.5261,27000.0
2011-07-15 12:50:00,32.71,32.71,32.69,32.71,5850.0,19.5201,19.5201,19.5082,19.5201,5850.0
2011-07-15 12:55:00,32.71,32.75,32.71,32.71,23400.0,19.5201,19.544,19.5201,19.5201,23400.0
2011-07-15 13:00:00,32.71,32.73,32.69,32.73,18900.0,19.5201,19.532,19.5082,19.532,18900.0
2011-07-15 13:05:00,32.73,32.74,32.72,32.73,11850.0,19.532,19.538,19.5261,19.532,11850.0
2011-07-15 13:10:00,32.74,32.75,32.7,32.71,17550.0,19.538,19.544,19.5141,19.5201,17550.0
2011-07-15 13:15:00,32.72,32.75,32.71,32.71,12000.0,19.5261,19.544,19.5201,19.5201,12000.0
2011-07-15 13:20:00,32.71,32.75,32.71,32.75,5400.0,19.5201,19.544,19.5201,19.544,5400.0
2011-07-15 13:25:00,32.74,32.8,32.74,32.77,20100.0,19.538,19.5738,19.538,19.5559,20100.0
2011-07-15 13:30:00,32.77,32.79,32.77,32.79,15300.0,19.5559,19.5678,19.5559,19.5678,15300.0
2011-07-15 13:35:00,32.78,32.79,32.77,32.77,13200.0,19.5619,19.5678,19.5559,19.5559,13200.0
2011-07-15 13:40:00,32.77,32.79,32.74,32.75,12750.0,19.5559,19.5678,19.538,19.544,12750.0
2011-07-15 13:45:00,32.75,32.77,32.71,32.71,16800.0,19.544,19.5559,19.5201,19.5201,16800.0
2011-07-15 13:50:00,32.72,32.75,32.69,32.75,23100.0,19.5261,19.544,19.5082,19.544,23100.0
2011-07-15 13:55:00,32.75,32.75,32.67,32.67,37050.0,19.544,19.544,19.4962,19.4962,37050.0
2011-07-15 14:00:00,32.68,32.73,32.68,32.71,23850.0,19.5022,19.532,19.5022,19.5201,23850.0
2011-07-15 14:05:00,32.71,32.74,32.71,32.73,16650.0,19.5201,19.538,19.5201,19.532,16650.0
2011-07-15 14:10:00,32.73,32.75,32.7,32.72,22650.0,19.532,19.544,19.5141,19.5261,22650.0
2011-07-15 14:15:00,32.73,32.75,32.72,32.73,21450.0,19.532,19.544,19.5261,19.532,21450.0
2011-07-15 14:20:00,32.72,32.72,32.67,32.67,36150.0,19.5261,19.5261,19.4962,19.4962,36150.0
2011-07-15 14:25:00,32.67,32.67,32.63,32.64,17400.0,19.4962,19.4962,19.4724,19.4783,17400.0
2011-07-15 14:30:00,32.64,32.67,32.61,32.63,32700.0,19.4783,19.4962,19.4604,19.4724,32700.0
2011-07-15 14:35:00,32.63,32.64,32.61,32.63,46500.0,19.4724,19.4783,19.4604,19.4724,46500.0
2011-07-15 14:40:00,32.63,32.63,32.61,32.61,27750.0,19.4724,19.4724,19.4604,19.4604,27750.0
2011-07-15 14:45:00,32.61,32.69,32.61,32.65,47400.0,19.4604,19.5082,19.4604,19.4843,47400.0
2011-07-15 14:50:00,32.65,32.67,32.62,32.63,34200.0,19.4843,19.4962,19.4664,19.4724,34200.0
2011-07-15 14:55:00,32.63,32.66,32.61,32.62,58650.0,19.4724,19.4903,19.4604,19.4664,58650.0
2011-07-15 15:00:00,32.62,32.65,32.61,32.61,36150.0,19.4664,19.4843,19.4604,19.4604,36150.0
2011-07-15 15:05:00,32.61,32.67,32.61,32.67,65100.0,19.4604,19.4962,19.4604,19.4962,65100.0
2011-07-15 15:10:00,32.67,32.69,32.66,32.69,34350.0,19.4962,19.5082,19.4903,19.5082,34350.0
2011-07-15 15:15:00,32.69,32.71,32.68,32.69,48750.0,19.5082,19.5201,19.5022,19.5082,48750.0
2011-07-15 15:20:00,32.69,32.74,32.69,32.73,57000.0,19.5082,19.538,19.5082,19.532,57000.0
2011-07-15 15:25:00,32.73,32.78,32.71,32.73,77850.0,19.532,19.5619,19.5201,19.532,77850.0
2011-07-15 15:30:00,32.73,32.77,32.72,32.72,96300.0,19.532,19.5559,19.5261,19.5261,96300.0
2011-07-15 15:35:00,32.72,32.77,32.72,32.76,159750.0,19.5261,19.5559,19.5261,19.5499,159750.0
2011-07-15 15:40:00,32.77,32.84,32.75,32.82,117600.0,19.5559,19.5977,19.544,19.5857,117600.0
2011-07-15 15:45:00,32.82,32.85,32.8,32.83,124050.0,19.5857,19.6036,19.5738,19.5917,124050.0
2011-07-15 15:50:00,32.83,32.83,32.81,32.83,154200.0,19.5917,19.5917,19.5798,19.5917,154200.0
2011-07-15 15:55:00,32.83,32.86,32.81,32.84,134850.0,19.5917,19.6096,19.5798,19.5977,134850.0
2011-07-18 09:30:00,32.67,32.69,32.35,32.35,49350.0,19.4962,19.5082,19.3053,19.3053,49350.0
2011-07-18 09:35:00,32.35,32.47,32.31,32.47,53700.0,19.3053,19.3769,19.2814,19.3769,53700.0
2011-07-18 09:40:00,32.47,32.49,32.44,32.44,32700.0,19.3769,19.3888,19.359,19.359,32700.0
2011-07-18 09:45:00,32.45,32.49,32.33,32.34,66300.0,19.3649,19.3888,19.2933,19.2993,66300.0
2011-07-18 09:50:00,32.33,32.37,32.25,32.3,87600.0,19.2933,19.3172,19.2456,19.2754,87600.0
2011-07-18 09:55:00,32.29,32.33,32.2,32.22,46950.0,19.2695,19.2933,19.2157,19.2277,46950.0
2011-07-18 10:00:00,32.23,32.32,32.2,32.25,54000.0,19.2336,19.2874,19.2157,19.2456,54000.0
2011-07-18 10:05:00,32.25,32.25,32.1,32.13,65700.0,19.2456,19.2456,19.1561,19.174,65700.0
2011-07-18 10:10:00,32.13,32.15,32.02,32.03,48150.0,19.174,19.1859,19.1083,19.1143,48150.0
2011-07-18 10:15:00,32.04,32.07,32.01,32.04,37800.0,19.1203,19.1382,19.1024,19.1203,37800.0
2011-07-18 10:20:00,32.05,32.15,32.05,32.11,31800.0,19.1262,19.1859,19.1262,19.162,31800.0
2011-07-18 10:25:00,32.1,32.15,32.08,32.13,22950.0,19.1561,19.1859,19.1441,19.174,22950.0
2011-07-18 10:30:00,32.13,32.13,32.05,32.05,23700.0,19.174,19.174,19.1262,19.1262,23700.0
2011-07-18 10:35:00,32.05,32.13,32.04,32.07,47550.0,19.1262,19.174,19.1203,19.1382,47550.0
2011-07-18 10:40:00,32.08,32.17,32.08,32.16,53550.0,19.1441,19.1978,19.1441,19.1919,53550.0
2011-07-18 10:45:00,32.15,32.17,32.08,32.09,29700.0,19.1859,19.1978,19.1441,19.1501,29700.0
2011-07-18 10:50:00,32.1,32.13,32.03,32.04,56100.0,19.1561,19.174,19.1143,19.1203,56100.0
2011-07-18 10:55:00,32.04,32.07,32.01,32.05,82350.0,19.1203,19.1382,19.1024,19.1262,82350.0
2011-07-18 11:00:00,32.04,32.07,32.03,32.03,24600.0,19.1203,19.1382,19.1143,19.1143,24600.0
2011-07-18 11:05:00,32.03,32.07,32.03,32.03,19200.0,19.1143,19.1382,19.1143,19.1143,19200.0
2011-07-18 11:10:00,32.05,32.06,32.02,32.05,22200.0,19.1262,19.1322,19.1083,19.1262,22200.0
2011-07-18 11:15:00,32.05,32.07,32.03,32.07,26250.0,19.1262,19.1382,19.1143,19.1382,26250.0
2011-07-18 11:20:00,32.06,32.09,32.05,32.06,23700.0,19.1322,19.1501,19.1262,19.1322,23700.0
2011-07-18 11:25:00,32.05,32.14,32.05,32.11,45900.0,19.1262,19.1799,19.1262,19.162,45900.0
2011-07-18 11:30:00,32.1,32.15,32.07,32.1,20700.0,19.1561,19.1859,19.1382,19.1561,20700.0
2011-07-18 11:35:00,32.11,32.13,32.08,32.1,82350.0,19.162,19.174,19.1441,19.1561,82350.0
2011-07-18 11:40:00,32.1,32.1,32.02,32.06,42900.0,19.1561,19.1561,19.1083,19.1322,42900.0
2011-07-18 11:45:00,32.06,32.09,32.03,32.03,33300.0,19.1322,19.1501,19.1143,19.1143,33300.0
2011-07-18 11:50:00,32.04,32.08,32.04,32.05,30600.0,19.1203,19.1441,19.1203,19.1262,30600.0
2011-07-18 11:55:00,32.05,32.07,32.02,32.04,38250.0,19.1262,19.1382,19.1083,19.1203,38250.0
2011-07-18 12:00:00,32.05,32.1,32.04,32.09,55500.0,19.1262,19.1561,19.1203,19.1501,55500.0
2011-07-18 12:05:00,32.09,32.09,32.02,32.03,39450.0,19.1501,19.1501,19.1083,19.1143,39450.0
2011-07-18 12:10:00,32.04,32.11,32.03,32.11,38700.0,19.1203,19.162,19.1143,19.162,38700.0
2011-07-18 12:15:00,32.11,32.14,32.11,32.13,23850.0,19.162,19.1799,19.162,19.174,23850.0
2011-07-18 12:20:00,32.13,32.14,32.11,32.13,17250.0,19.174,19.1799,19.162,19.174,17250.0
2011-07-18 12:25:00,32.13,32.14,32.12,32.13,17250.0,19.174,19.1799,19.168,19.174,17250.0
2011-07-18 12:30:00,32.13,32.13,32.09,32.13,15600.0,19.174,19.174,19.1501,19.174,15600.0
2011-07-18 12:35:00,32.14,32.19,32.13,32.19,13200.0,19.1799,19.2098,19.174,19.2098,13200.0
2011-07-18 12:40:00,32.19,32.21,32.17,32.2,26250.0,19.2098,19.2217,19.1978,19.2157,26250.0
2011-07-18 12:45:00,32.2,32.25,32.2,32.23,82800.0,19.2157,19.2456,19.2157,19.2336,82800.0
2011-07-18 12:50:00,32.23,32.31,32.23,32.29,110100.0,19.2336,19.2814,19.2336,19.2695,110100.0
2011-07-18 12:55:00,32.29,32.33,32.28,32.32,29700.0,19.2695,19.2933,19.2635,19.2874,29700.0
2011-07-18 13:00:00,32.31,32.32,32.26,32.27,40050.0,19.2814,19.2874,19.2515,19.2575,40050.0
2011-07-18 13:05:00,32.27,32.33,32.27,32.32,49200.0,19.2575,19.2933,19.2575,19.2874,49200.0
2011-07-18 13:10:00,32.32,32.33,32.28,32.28,36150.0,19.2874,19.2933,19.2635,19.2635,36150.0
2011-07-18 13:15:00,32.28,32.28,32.21,32.23,18150.0,19.2635,19.2635,19.2217,19.2336,18150.0
2011-07-18 13:20:00,32.23,32.23,32.19,32.19,17400.0,19.2336,19.2336,19.2098,19.2098,17400.0
2011-07-18 13:25:00,32.19,32.26,32.19,32.26,19650.0,19.2098,19.2515,19.2098,19.2515,19650.0
2011-07-18 13:30:00,32.26,32.32,32.26,32.3,19050.0,19.2515,19.2874,19.2515,19.2754,19050.0
2011-07-18 13:35:00,32.3,32.32,32.29,32.3,20100.0,19.2754,19.2874,19.2695,19.2754,20100.0
2011-07-18 13:40:00,32.31,32.32,32.29,32.31,7650.0,19.2814,19.2874,19.2695,19.2814,7650.0
2011-07-18 13:45:00,32.32,32.33,32.29,32.3,10050.0,19.2874,19.2933,19.2695,19.2754,10050.0
2011-07-18 13:50:00,32.31,32.34,32.29,32.33,14700.0,19.2814,19.2993,19.2695,19.2933,14700.0
2011-07-18 13:55:00,32.33,32.36,32.32,32.34,18300.0,19.2933,19.3112,19.2874,19.2993,18300.0
2011-07-18 14:00:00,32.35,32.35,32.27,32.28,11550.0,19.3053,19.3053,19.2575,19.2635,11550.0
2011-07-18 14:05:00,32.28,32.32,32.27,32.32,25800.0,19.2635,19.2874,19.2575,19.2874,25800.0
2011-07-18 14:10:00,32.31,32.33,32.29,32.3,12750.0,19.2814,19.2933,19.2695,19.2754,12750.0
2011-07-18 14:15:00,32.31,32.31,32.29,32.31,10800.0,19.2814,19.2814,19.2695,19.2814,10800.0
2011-07-18 14:20:00,32.31,32.32,32.27,32.27,10050.0,19.2814,19.2874,19.2575,19.2575,10050.0
2011-07-18 14:25:00,32.27,32.27,32.25,32.25,17250.0,19.2575,19.2575,19.2456,19.2456,17250.0
2011-07-18 14:30:00,32.25,32.25,32.17,32.18,23400.0,19.2456,19.2456,19.1978,19.2038,23400.0
2011-07-18 14:35:00,32.19,32.2,32.18,32.19,35250.0,19.2098,19.2157,19.2038,19.2098,35250.0
2011-07-18 14:40:00,32.19,32.21,32.19,32.21,39750.0,19.2098,19.2217,19.2098,19.2217,39750.0
2011-07-18 14:45:00,32.2,32.21,32.19,32.19,18600.0,19.2157,19.2217,19.2098,19.2098,18600.0
2011-07-18 14:50:00,32.19,32.2,32.17,32.19,15600.0,19.2098,19.2157,19.1978,19.2098,15600.0
2011-07-18 14:55:00,32.19,32.21,32.18,32.21,57750.0,19.2098,19.2217,19.2038,19.2217,57750.0
2011-07-18 15:00:00,32.21,32.3,32.2,32.29,126150.0,19.2217,19.2754,19.2157,19.2695,126150.0
2011-07-18 15:05:00,32.28,32.28,32.23,32.23,41550.0,19.2635,19.2635,19.2336,19.2336,41550.0
2011-07-18 15:10:00,32.23,32.24,32.19,32.19,37800.0,19.2336,19.2396,19.2098,19.2098,37800.0
2011-07-18 15:15:00,32.19,32.21,32.18,32.2,59850.0,19.2098,19.2217,19.2038,19.2157,59850.0
2011-07-18 15:20:00,32.19,32.23,32.18,32.2,55050.0,19.2098,19.2336,19.2038,19.2157,55050.0
2011-07-18 15:25:00,32.21,32.24,32.19,32.23,47550.0,19.2217,19.2396,19.2098,19.2336,47550.0
2011-07-18 15:30:00,32.24,32.27,32.21,32.21,110100.0,19.2396,19.2575,19.2217,19.2217,110100.0
2011-07-18 15:35:00,32.21,32.24,32.19,32.24,83250.0,19.2217,19.2396,19.2098,19.2396,83250.0
2011-07-18 15:40:00,32.24,32.25,32.19,32.19,123450.0,19.2396,19.2456,19.2098,19.2098,123450.0
2011-07-18 15:45:00,32.2,32.24,32.2,32.23,146700.0,19.2157,19.2396,19.2157,19.2336,146700.0
2011-07-18 15:50:00,32.23,32.27,32.23,32.25,236700.0,19.2336,19.2575,19.2336,19.2456,236700.0
2011-07-18 15:55:00,32.25,32.27,32.23,32.25,224400.0,19.2456,19.2575,19.2336,19.2456,224400.0
2011-07-19 09:30:00,32.53,32.79,32.37,32.75,60600.0,19.4127,19.5678,19.3172,19.544,60600.0
2011-07-19 09:35:00,32.75,32.82,32.68,32.82,41400.0,19.544,19.5857,19.5022,19.5857,41400.0
2011-07-19 09:40:00,32.82,32.95,32.81,32.83,38250.0,19.5857,19.6633,19.5798,19.5917,38250.0
2011-07-19 09:45:00,32.83,32.85,32.75,32.76,59700.0,19.5917,19.6036,19.544,19.5499,59700.0
2011-07-19 09:50:00,32.76,32.91,32.75,32.89,20400.0,19.5499,19.6394,19.544,19.6275,20400.0
2011-07-19 09:55:00,32.89,32.9,32.8,32.87,60450.0,19.6275,19.6335,19.5738,19.6156,60450.0
2011-07-19 10:00:00,32.86,32.89,32.83,32.85,30300.0,19.6096,19.6275,19.5917,19.6036,30300.0
2011-07-19 10:05:00,32.85,32.87,32.81,32.87,27900.0,19.6036,19.6156,19.5798,19.6156,27900.0
2011-07-19 10:10:00,32.89,32.89,32.84,32.88,29700.0,19.6275,19.6275,19.5977,19.6215,29700.0
2011-07-19 10:15:00,32.89,32.96,32.87,32.94,23550.0,19.6275,19.6693,19.6156,19.6573,23550.0
2011-07-19 10:20:00,32.94,32.95,32.91,32.93,21300.0,19.6573,19.6633,19.6394,19.6514,21300.0
2011-07-19 10:25:00,32.95,32.99,32.94,32.95,41100.0,19.6633,19.6872,19.6573,19.6633,41100.0
2011-07-19 10:30:00,32.95,32.99,32.93,32.94,22950.0,19.6633,19.6872,19.6514,19.6573,22950.0
2011-07-19 10:35:00,32.95,32.95,32.91,32.91,14250.0,19.6633,19.6633,19.6394,19.6394,14250.0
2011-07-19 10:40:00,32.91,32.92,32.87,32.87,17850.0,19.6394,19.6454,19.6156,19.6156,17850.0
2011-07-19 10:45:00,32.87,32.89,32.85,32.87,16050.0,19.6156,19.6275,19.6036,19.6156,16050.0
2011-07-19 10:50:00,32.87,32.89,32.86,32.87,14550.0,19.6156,19.6275,19.6096,19.6156,14550.0
2011-07-19 10:55:00,32.87,32.87,32.83,32.84,16800.0,19.6156,19.6156,19.5917,19.5977,16800.0
2011-07-19 11:00:00,32.85,32.85,32.81,32.84,17400.0,19.6036,19.6036,19.5798,19.5977,17400.0
2011-07-19 11:05:00,32.83,32.85,32.83,32.84,38400.0,19.5917,19.6036,19.5917,19.5977,38400.0
2011-07-19 11:10:00,32.84,32.85,32.83,32.83,16650.0,19.5977,19.6036,19.5917,19.5917,16650.0
2011-07-19 11:15:00,32.83,32.85,32.81,32.81,32700.0,19.5917,19.6036,19.5798,19.5798,32700.0
2011-07-19 11:20:00,32.81,32.82,32.77,32.79,13350.0,19.5798,19.5857,19.5559,19.5678,13350.0
2011-07-19 11:25:00,32.8,32.8,32.75,32.76,22800.0,19.5738,19.5738,19.544,19.5499,22800.0
2011-07-19 11:30:00,32.75,32.77,32.73,32.75,22350.0,19.544,19.5559,19.532,19.544,22350.0
2011-07-19 11:35:00,32.75,32.75,32.68,32.68,44250.0,19.544,19.544,19.5022,19.5022,44250.0
2011-07-19 11:40:00,32.67,32.68,32.6,32.65,18300.0,19.4962,19.5022,19.4544,19.4843,18300.0
2011-07-19 11:45:00,32.65,32.65,32.62,32.65,10050.0,19.4843,19.4843,19.4664,19.4843,10050.0
2011-07-19 11:50:00,32.63,32.67,32.62,32.67,9600.0,19.4724,19.4962,19.4664,19.4962,9600.0
2011-07-19 11:55:00,32.67,32.69,32.61,32.64,12150.0,19.4962,19.5082,19.4604,19.4783,12150.0
2011-07-19 12:00:00,32.63,32.66,32.63,32.63,18150.0,19.4724,19.4903,19.4724,19.4724,18150.0
2011-07-19 12:05:00,32.63,32.63,32.6,32.6,7950.0,19.4724,19.4724,19.4544,19.4544,7950.0
2011-07-19 12:10:00,32.61,32.65,32.61,32.65,6000.0,19.4604,19.4843,19.4604,19.4843,6000.0
2011-07-19 12:15:00,32.65,32.69,32.65,32.67,13350.0,19.4843,19.5082,19.4843,19.4962,13350.0
2011-07-19 12:20:00,32.66,32.66,32.61,32.62,10950.0,19.4903,19.4903,19.4604,19.4664,10950.0
2011-07-19 12:25:00,32.62,32.63,32.59,32.6,21150.0,19.4664,19.4724,19.4485,19.4544,21150.0
2011-07-19 12:30:00,32.6,32.67,32.6,32.66,21600.0,19.4544,19.4962,19.4544,19.4903,21600.0
2011-07-19 12:35:00,32.66,32.68,32.63,32.63,8400.0,19.4903,19.5022,19.4724,19.4724,8400.0
2011-07-19 12:40:00,32.62,32.62,32.55,32.58,12750.0,19.4664,19.4664,19.4246,19.4425,12750.0
2011-07-19 12:45:00,32.57,32.57,32.55,32.56,6900.0,19.4365,19.4365,19.4246,19.4306,6900.0
2011-07-19 12:50:00,32.56,32.59,32.55,32.59,26550.0,19.4306,19.4485,19.4246,19.4485,26550.0
2011-07-19 12:55:00,32.57,32.59,32.57,32.58,4650.0,19.4365,19.4485,19.4365,19.4425,4650.0
2011-07-19 13:00:00,32.59,32.59,32.55,32.55,7050.0,19.4485,19.4485,19.4246,19.4246,7050.0
2011-07-19 13:05:00,32.55,32.56,32.53,32.53,4200.0,19.4246,19.4306,19.4127,19.4127,4200.0
2011-07-19 13:10:00,32.53,32.54,32.49,32.52,18450.0,19.4127,19.4186,19.3888,19.4067,18450.0
2011-07-19 13:15:00,32.52,32.6,32.52,32.59,60900.0,19.4067,19.4544,19.4067,19.4485,60900.0
2011-07-19 13:20:00,32.59,32.65,32.59,32.63,27450.0,19.4485,19.4843,19.4485,19.4724,27450.0
2011-07-19 13:25:00,32.64,32.67,32.64,32.66,62100.0,19.4783,19.4962,19.4783,19.4903,62100.0
2011-07-19 13:30:00,32.67,32.69,32.63,32.64,58950.0,19.4962,19.5082,19.4724,19.4783,58950.0
2011-07-19 13:35:00,32.63,32.69,32.61,32.67,69750.0,19.4724,19.5082,19.4604,19.4962,69750.0
2011-07-19 13:40:00,32.67,32.81,32.66,32.81,75000.0,19.4962,19.5798,19.4903,19.5798,75000.0
2011-07-19 13:45:00,32.81,32.82,32.79,32.79,88800.0,19.5798,19.5857,19.5678,19.5678,88800.0
2011-07-19 13:50:00,32.79,32.83,32.79,32.8,30300.0,19.5678,19.5917,19.5678,19.5738,30300.0
2011-07-19 13:55:00,32.81,32.81,32.8,32.81,17250.0,19.5798,19.5798,19.5738,19.5798,17250.0
2011-07-19 14:00:00,32.81,32.81,32.79,32.81,27750.0,19.5798,19.5798,19.5678,19.5798,27750.0
2011-07-19 14:05:00,32.81,32.84,32.79,32.83,86550.0,19.5798,19.5977,19.5678,19.5917,86550.0
2011-07-19 14:10:00,32.84,32.85,32.81,32.82,49200.0,19.5977,19.6036,19.5798,19.5857,49200.0
2011-07-19 14:15:00,32.83,32.83,32.82,32.83,38550.0,19.5917,19.5917,19.5857,19.5917,38550.0
2011-07-19 14:20:00,32.83,32.84,32.82,32.83,64350.0,19.5917,19.5977,19.5857,19.5917,64350.0
2011-07-19 14:25:00,32.83,32.87,32.83,32.87,42750.0,19.5917,19.6156,19.5917,19.6156,42750.0
2011-07-19 14:30:00,32.87,32.87,32.84,32.87,34350.0,19.6156,19.6156,19.5977,19.6156,34350.0
2011-07-19 14:35:00,32.87,32.89,32.87,32.89,28200.0,19.6156,19.6275,19.6156,19.6275,28200.0
2011-07-19 14:40:00,32.88,32.89,32.87,32.89,57300.0,19.6215,19.6275,19.6156,19.6275,57300.0
2011-07-19 14:45:00,32.89,32.98,32.88,32.97,54150.0,19.6275,19.6812,19.6215,19.6752,54150.0
2011-07-19 14:50:00,32.97,33.04,32.97,33.01,44550.0,19.6752,19.717,19.6752,19.6991,44550.0
2011-07-19 14:55:00,33.01,33.05,33.01,33.04,61350.0,19.6991,19.723,19.6991,19.717,61350.0
2011-07-19 15:00:00,33.04,33.09,33.03,33.09,59250.0,19.717,19.7469,19.7111,19.7469,59250.0
2011-07-19 15:05:00,33.09,33.21,33.09,33.17,168000.0,19.7469,19.8185,19.7469,19.7946,168000.0
2011-07-19 15:10:00,33.17,33.23,33.17,33.21,68850.0,19.7946,19.8304,19.7946,19.8185,68850.0
2011-07-19 15:15:00,33.2,33.23,33.2,33.2,71850.0,19.8125,19.8304,19.8125,19.8125,71850.0
2011-07-19 15:20:00,33.2,33.21,33.2,33.21,57000.0,19.8125,19.8185,19.8125,19.8185,57000.0
2011-07-19 15:25:00,33.2,33.21,33.17,33.17,107850.0,19.8125,19.8185,19.7946,19.7946,107850.0
2011-07-19 15:30:00,33.17,33.17,33.09,33.09,61500.0,19.7946,19.7946,19.7469,19.7469,61500.0
2011-07-19 15:35:00,33.09,33.11,33.09,33.09,60450.0,19.7469,19.7588,19.7469,19.7469,60450.0
2011-07-19 15:40:00,33.09,33.09,33.08,33.09,65550.0,19.7469,19.7469,19.7409,19.7469,65550.0
2011-07-19 15:45:00,33.09,33.12,33.09,33.11,96900.0,19.7469,19.7648,19.7469,19.7588,96900.0
2011-07-19 15:50:00,33.11,33.11,33.08,33.09,124800.0,19.7588,19.7588,19.7409,19.7469,124800.0
2011-07-19 15:55:00,33.09,33.13,33.05,33.13,225000.0,19.7469,19.7707,19.723,19.7707,225000.0
2011-07-20 09:30:00,33.12,33.32,33.12,33.31,114300.0,19.7648,19.8841,19.7648,19.8781,114300.0
2011-07-20 09:35:00,33.31,33.4,33.29,33.4,70050.0,19.8781,19.9319,19.8662,19.9319,70050.0
2011-07-20 09:40:00,33.41,33.64,33.38,33.63,135150.0,19.9378,20.0751,19.9199,20.0691,135150.0
2011-07-20 09:45:00,33.63,33.63,33.37,33.37,53100.0,20.0691,20.0691,19.914,19.914,53100.0
2011-07-20 09:50:00,33.36,33.36,33.25,33.26,48450.0,19.908,19.908,19.8423,19.8483,48450.0
2011-07-20 09:55:00,33.25,33.29,33.21,33.23,25200.0,19.8423,19.8662,19.8185,19.8304,25200.0
2011-07-20 10:00:00,33.21,33.28,33.17,33.23,49500.0,19.8185,19.8602,19.7946,19.8304,49500.0
2011-07-20 10:05:00,33.23,33.29,33.22,33.27,29700.0,19.8304,19.8662,19.8244,19.8543,29700.0
2011-07-20 10:10:00,33.27,33.41,33.27,33.35,96150.0,19.8543,19.9378,19.8543,19.902,96150.0
2011-07-20 10:15:00,33.35,33.38,33.3,33.31,114000.0,19.902,19.9199,19.8722,19.8781,114000.0
2011-07-20 10:20:00,33.3,33.37,33.29,33.35,73050.0,19.8722,19.914,19.8662,19.902,73050.0
2011-07-20 10:25:00,33.36,33.45,33.35,33.4,42900.0,19.908,19.9617,19.902,19.9319,42900.0
2011-07-20 10:30:00,33.41,33.44,33.37,33.43,44550.0,19.9378,19.9557,19.914,19.9498,44550.0
2011-07-20 10:35:00,33.43,33.48,33.41,33.46,34800.0,19.9498,19.9796,19.9378,19.9677,34800.0
2011-07-20 10:40:00,33.47,33.51,33.46,33.5,23100.0,19.9736,19.9975,19.9677,19.9915,23100.0
2011-07-20 10:45:00,33.51,33.55,33.47,33.52,44100.0,19.9975,20.0214,19.9736,20.0035,44100.0
2011-07-20 10:50:00,33.52,33.54,33.5,33.53,34050.0,20.0035,20.0154,19.9915,20.0094,34050.0
2011-07-20 10:55:00,33.53,33.61,33.53,33.61,27900.0,20.0094,20.0572,20.0094,20.0572,27900.0
2011-07-20 11:00:00,33.61,33.61,33.49,33.49,45900.0,20.0572,20.0572,19.9856,19.9856,45900.0
2011-07-20 11:05:00,33.49,33.51,33.48,33.49,258600.0,19.9856,19.9975,19.9796,19.9856,258600.0
2011-07-20 11:10:00,33.49,33.49,33.43,33.44,64200.0,19.9856,19.9856,19.9498,19.9557,64200.0
2011-07-20 11:15:00,33.44,33.45,33.43,33.44,41400.0,19.9557,19.9617,19.9498,19.9557,41400.0
2011-07-20 11:20:00,33.44,33.47,33.43,33.45,31050.0,19.9557,19.9736,19.9498,19.9617,31050.0
2011-07-20 11:25:00,33.45,33.49,33.45,33.47,72750.0,19.9617,19.9856,19.9617,19.9736,72750.0
2011-07-20 11:30:00,33.47,33.47,33.39,33.42,52650.0,19.9736,19.9736,19.9259,19.9438,52650.0
2011-07-20 11:35:00,33.42,33.42,33.39,33.39,21600.0,19.9438,19.9438,19.9259,19.9259,21600.0
2011-07-20 11:40:00,33.39,33.4,33.37,33.39,24450.0,19.9259,19.9319,19.914,19.9259,24450.0
2011-07-20 11:45:00,33.39,33.41,33.37,33.39,72000.0,19.9259,19.9378,19.914,19.9259,72000.0
2011-07-20 11:50:00,33.39,33.39,33.37,33.37,32550.0,19.9259,19.9259,19.914,19.914,32550.0
2011-07-20 11:55:00,33.38,33.41,33.37,33.4,43350.0,19.9199,19.9378,19.914,19.9319,43350.0
2011-07-20 12:00:00,33.4,33.41,33.4,33.4,26700.0,19.9319,19.9378,19.9319,19.9319,26700.0
2011-07-20 12:05:00,33.41,33.45,33.39,33.44,43950.0,19.9378,19.9617,19.9259,19.9557,43950.0
2011-07-20 12:10:00,33.44,33.46,33.41,33.45,38400.0,19.9557,19.9677,19.9378,19.9617,38400.0
2011-07-20 12:15:00,33.46,33.47,33.41,33.43,25800.0,19.9677,19.9736,19.9378,19.9498,25800.0
2011-07-20 12:20:00,33.43,33.46,33.4,33.42,57750.0,19.9498,19.9677,19.9319,19.9438,57750.0
2011-07-20 12:25:00,33.42,33.43,33.39,33.39,25350.0,19.9438,19.9498,19.9259,19.9259,25350.0
2011-07-20 12:30:00,33.39,33.39,33.3,33.31,27600.0,19.9259,19.9259,19.8722,19.8781,27600.0
2011-07-20 12:35:00,33.31,33.32,33.29,33.29,28200.0,19.8781,19.8841,19.8662,19.8662,28200.0
2011-07-20 12:40:00,33.29,33.31,33.28,33.29,25350.0,19.8662,19.8781,19.8602,19.8662,25350.0
2011-07-20 12:45:00,33.29,33.34,33.28,33.34,34350.0,19.8662,19.8961,19.8602,19.8961,34350.0
2011-07-20 12:50:00,33.35,33.36,33.34,33.35,15900.0,19.902,19.908,19.8961,19.902,15900.0
2011-07-20 12:55:00,33.35,33.36,33.33,33.35,24000.0,19.902,19.908,19.8901,19.902,24000.0
2011-07-20 13:00:00,33.35,33.38,33.35,33.37,24900.0,19.902,19.9199,19.902,19.914,24900.0
2011-07-20 13:05:00,33.38,33.39,33.35,33.37,19500.0,19.9199,19.9259,19.902,19.914,19500.0
2011-07-20 13:10:00,33.37,33.4,33.37,33.39,19950.0,19.914,19.9319,19.914,19.9259,19950.0
2011-07-20 13:15:00,33.39,33.4,33.39,33.39,24150.0,19.9259,19.9319,19.9259,19.9259,24150.0
2011-07-20 13:20:00,33.39,33.43,33.39,33.42,19800.0,19.9259,19.9498,19.9259,19.9438,19800.0
2011-07-20 13:25:00,33.43,33.46,33.42,33.45,10950.0,19.9498,19.9677,19.9438,19.9617,10950.0
2011-07-20 13:30:00,33.45,33.46,33.4,33.42,15000.0,19.9617,19.9677,19.9319,19.9438,15000.0
2011-07-20 13:35:00,33.41,33.45,33.39,33.43,21150.0,19.9378,19.9617,19.9259,19.9498,21150.0
2011-07-20 13:40:00,33.43,33.44,33.4,33.41,20100.0,19.9498,19.9557,19.9319,19.9378,20100.0
2011-07-20 13:45:00,33.41,33.44,33.41,33.42,15150.0,19.9378,19.9557,19.9378,19.9438,15150.0
2011-07-20 13:50:00,33.42,33.43,33.41,33.41,12600.0,19.9438,19.9498,19.9378,19.9378,12600.0
2011-07-20 13:55:00,33.41,33.43,33.4,33.41,20700.0,19.9378,19.9498,19.9319,19.9378,20700.0
2011-07-20 14:00:00,33.41,33.47,33.41,33.45,20250.0,19.9378,19.9736,19.9378,19.9617,20250.0
2011-07-20 14:05:00,33.44,33.46,33.41,33.45,30600.0,19.9557,19.9677,19.9378,19.9617,30600.0
2011-07-20 14:10:00,33.45,33.46,33.44,33.45,30600.0,19.9617,19.9677,19.9557,19.9617,30600.0
2011-07-20 14:15:00,33.45,33.47,33.44,33.46,30600.0,19.9617,19.9736,19.9557,19.9677,30600.0
2011-07-20 14:20:00,33.47,33.47,33.46,33.47,13200.0,19.9736,19.9736,19.9677,19.9736,13200.0
2011-07-20 14:25:00,33.47,33.5,33.46,33.49,28500.0,19.9736,19.9915,19.9677,19.9856,28500.0
2011-07-20 14:30:00,33.49,33.49,33.47,33.47,39300.0,19.9856,19.9856,19.9736,19.9736,39300.0
2011-07-20 14:35:00,33.47,33.51,33.47,33.49,42600.0,19.9736,19.9975,19.9736,19.9856,42600.0
2011-07-20 14:40:00,33.49,33.51,33.47,33.47,59400.0,19.9856,19.9975,19.9736,19.9736,59400.0
2011-07-20 14:45:00,33.47,33.47,33.39,33.39,73350.0,19.9736,19.9736,19.9259,19.9259,73350.0
2011-07-20 14:50:00,33.39,33.41,33.37,33.37,22650.0,19.9259,19.9378,19.914,19.914,22650.0
2011-07-20 14:55:00,33.37,33.37,33.33,33.34,30450.0,19.914,19.914,19.8901,19.8961,30450.0
2011-07-20 15:00:00,33.34,33.35,33.31,33.31,70500.0,19.8961,19.902,19.8781,19.8781,70500.0
2011-07-20 15:05:00,33.31,33.35,33.31,33.34,45000.0,19.8781,19.902,19.8781,19.8961,45000.0
2011-07-20 15:10:00,33.35,33.36,33.32,33.34,43650.0,19.902,19.908,19.8841,19.8961,43650.0
2011-07-20 15:15:00,33.35,33.36,33.32,33.32,22500.0,19.902,19.908,19.8841,19.8841,22500.0
2011-07-20 15:20:00,33.31,33.32,33.25,33.26,49500.0,19.8781,19.8841,19.8423,19.8483,49500.0
2011-07-20 15:25:00,33.26,33.26,33.19,33.22,125250.0,19.8483,19.8483,19.8065,19.8244,125250.0
2011-07-20 15:30:00,33.21,33.26,33.21,33.22,62250.0,19.8185,19.8483,19.8185,19.8244,62250.0
2011-07-20 15:35:00,33.22,33.27,33.21,33.27,102900.0,19.8244,19.8543,19.8185,19.8543,102900.0
2011-07-20 15:40:00,33.27,33.28,33.22,33.23,70200.0,19.8543,19.8602,19.8244,19.8304,70200.0
2011-07-20 15:45:00,33.22,33.23,33.14,33.15,165900.0,19.8244,19.8304,19.7767,19.7827,165900.0
2011-07-20 15:50:00,33.15,33.2,33.13,33.19,127500.0,19.7827,19.8125,19.7707,19.8065,127500.0
2011-07-20 15:55:00,33.19,33.21,33.16,33.19,212250.0,19.8065,19.8185,19.7886,19.8065,212250.0
2011-07-21 09:30:00,33.45,33.45,33.33,33.36,50250.0,19.9617,19.9617,19.8901,19.908,50250.0
2011-07-21 09:35:00,33.36,33.36,33.25,33.29,30600.0,19.908,19.908,19.8423,19.8662,30600.0
2011-07-21 09:40:00,33.27,33.34,33.25,33.29,22650.0,19.8543,19.8961,19.8423,19.8662,22650.0
2011-07-21 09:45:00,33.29,33.47,33.26,33.43,59100.0,19.8662,19.9736,19.8483,19.9498,59100.0
2011-07-21 09:50:00,33.42,33.59,33.42,33.51,44700.0,19.9438,20.0452,19.9438,19.9975,44700.0
2011-07-21 09:55:00,33.51,33.52,33.43,33.45,36150.0,19.9975,20.0035,19.9498,19.9617,36150.0
2011-07-21 10:00:00,33.45,33.63,33.41,33.58,63750.0,19.9617,20.0691,19.9378,20.0393,63750.0
2011-07-21 10:05:00,33.59,33.65,33.59,33.59,51300.0,20.0452,20.081,20.0452,20.0452,51300.0
2011-07-21 10:10:00,33.59,33.61,33.56,33.59,65250.0,20.0452,20.0572,20.0273,20.0452,65250.0
2011-07-21 10:15:00,33.59,33.59,33.45,33.51,95700.0,20.0452,20.0452,19.9617,19.9975,95700.0
2011-07-21 10:20:00,33.51,33.57,33.51,33.55,93600.0,19.9975,20.0333,19.9975,20.0214,93600.0
2011-07-21 10:25:00,33.55,33.57,33.49,33.52,139950.0,20.0214,20.0333,19.9856,20.0035,139950.0
2011-07-21 10:30:00,33.52,33.61,33.49,33.6,70050.0,20.0035,20.0572,19.9856,20.0512,70050.0
2011-07-21 10:35:00,33.6,33.67,33.59,33.65,33000.0,20.0512,20.093,20.0452,20.081,33000.0
2011-07-21 10:40:00,33.65,33.69,33.65,33.67,39450.0,20.081,20.1049,20.081,20.093,39450.0
2011-07-21 10:45:00,33.67,33.67,33.59,33.59,34200.0,20.093,20.093,20.0452,20.0452,34200.0
2011-07-21 10:50:00,33.59,33.64,33.57,33.61,26700.0,20.0452,20.0751,20.0333,20.0572,26700.0
2011-07-21 10:55:00,33.61,33.61,33.52,33.54,17400.0,20.0572,20.0572,20.0035,20.0154,17400.0
2011-07-21 11:00:00,33.54,33.59,33.54,33.57,11400.0,20.0154,20.0452,20.0154,20.0333,11400.0
2011-07-21 11:05:00,33.57,33.57,33.49,33.51,16950.0,20.0333,20.0333,19.9856,19.9975,16950.0
2011-07-21 11:10:00,33.51,33.57,33.51,33.57,10500.0,19.9975,20.0333,19.9975,20.0333,10500.0
2011-07-21 11:15:00,33.57,33.57,33.54,33.57,7650.0,20.0333,20.0333,20.0154,20.0333,7650.0
2011-07-21 11:20:00,33.57,33.57,33.47,33.47,26100.0,20.0333,20.0333,19.9736,19.9736,26100.0
2011-07-21 11:25:00,33.47,33.47,33.35,33.35,61350.0,19.9736,19.9736,19.902,19.902,61350.0
2011-07-21 11:30:00,33.35,33.39,33.32,33.33,39750.0,19.902,19.9259,19.8841,19.8901,39750.0
2011-07-21 11:35:00,33.33,33.36,33.33,33.33,23550.0,19.8901,19.908,19.8901,19.8901,23550.0
2011-07-21 11:40:00,33.33,33.33,33.21,33.22,26100.0,19.8901,19.8901,19.8185,19.8244,26100.0
2011-07-21 11:45:00,33.21,33.23,33.15,33.16,28050.0,19.8185,19.8304,19.7827,19.7886,28050.0
2011-07-21 11:50:00,33.15,33.17,33.13,33.13,46950.0,19.7827,19.7946,19.7707,19.7707,46950.0
2011-07-21 11:55:00,33.13,33.22,33.12,33.19,14250.0,19.7707,19.8244,19.7648,19.8065,14250.0
2011-07-21 12:00:00,33.19,33.26,33.19,33.24,21000.0,19.8065,19.8483,19.8065,19.8364,21000.0
2011-07-21 12:05:00,33.23,33.23,33.18,33.18,14100.0,19.8304,19.8304,19.8006,19.8006,14100.0
2011-07-21 12:10:00,33.18,33.19,33.15,33.15,30300.0,19.8006,19.8065,19.7827,19.7827,30300.0
2011-07-21 12:15:00,33.14,33.14,33.09,33.1,22200.0,19.7767,19.7767,19.7469,19.7528,22200.0
2011-07-21 12:20:00,33.09,33.15,33.09,33.14,24900.0,19.7469,19.7827,19.7469,19.7767,24900.0
2011-07-21 12:25:00,33.15,33.19,33.15,33.18,53850.0,19.7827,19.8065,19.7827,19.8006,53850.0
2011-07-21 12:30:00,33.17,33.21,33.17,33.19,15450.0,19.7946,19.8185,19.7946,19.8065,15450.0
2011-07-21 12:35:00,33.19,33.28,33.19,33.26,28650.0,19.8065,19.8602,19.8065,19.8483,28650.0
2011-07-21 12:40:00,33.27,33.44,33.27,33.44,58500.0,19.8543,19.9557,19.8543,19.9557,58500.0
2011-07-21 12:45:00,33.44,33.48,33.35,33.39,105000.0,19.9557,19.9796,19.902,19.9259,105000.0
2011-07-21 12:50:00,33.4,33.41,33.17,33.17,232200.0,19.9319,19.9378,19.7946,19.7946,232200.0
2011-07-21 12:55:00,33.17,33.27,33.16,33.25,43350.0,19.7946,19.8543,19.7886,19.8423,43350.0
2011-07-21 13:00:00,33.25,33.27,33.19,33.2,92100.0,19.8423,19.8543,19.8065,19.8125,92100.0
2011-07-21 13:05:00,33.19,33.21,33.15,33.15,56700.0,19.8065,19.8185,19.7827,19.7827,56700.0
2011-07-21 13:10:00,33.16,33.17,33.13,33.16,54300.0,19.7886,19.7946,19.7707,19.7886,54300.0
2011-07-21 13:15:00,33.17,33.23,33.15,33.23,18300.0,19.7946,19.8304,19.7827,19.8304,18300.0
2011-07-21 13:20:00,33.23,33.25,33.21,33.23,22350.0,19.8304,19.8423,19.8185,19.8304,22350.0
2011-07-21 13:25:00,33.23,33.31,33.21,33.31,8100.0,19.8304,19.8781,19.8185,19.8781,8100.0
2011-07-21 13:30:00,33.31,33.31,33.27,33.29,15600.0,19.8781,19.8781,19.8543,19.8662,15600.0
2011-07-21 13:35:00,33.29,33.31,33.27,33.31,19650.0,19.8662,19.8781,19.8543,19.8781,19650.0
2011-07-21 13:40:00,33.31,33.31,33.25,33.27,18300.0,19.8781,19.8781,19.8423,19.8543,18300.0
2011-07-21 13:45:00,33.27,33.3,33.27,33.29,20100.0,19.8543,19.8722,19.8543,19.8662,20100.0
2011-07-21 13:50:00,33.29,33.31,33.27,33.3,16800.0,19.8662,19.8781,19.8543,19.8722,16800.0
2011-07-21 13:55:00,33.3,33.33,33.28,33.32,18450.0,19.8722,19.8901,19.8602,19.8841,18450.0
2011-07-21 14:00:00,33.32,33.35,33.31,33.35,21750.0,19.8841,19.902,19.8781,19.902,21750.0
2011-07-21 14:05:00,33.35,33.36,33.33,33.36,34500.0,19.902,19.908,19.8901,19.908,34500.0
2011-07-21 14:10:00,33.36,33.38,33.35,33.38,28950.0,19.908,19.9199,19.902,19.9199,28950.0
2011-07-21 14:15:00,33.37,33.39,33.3,33.31,23250.0,19.914,19.9259,19.8722,19.8781,23250.0
2011-07-21 14:20:00,33.3,33.34,33.3,33.32,13350.0,19.8722,19.8961,19.8722,19.8841,13350.0
2011-07-21 14:25:00,33.31,33.31,33.29,33.29,42300.0,19.8781,19.8781,19.8662,19.8662,42300.0
2011-07-21 14:30:00,33.29,33.33,33.27,33.31,27600.0,19.8662,19.8901,19.8543,19.8781,27600.0
2011-07-21 14:35:00,33.32,33.37,33.32,33.36,20250.0,19.8841,19.914,19.8841,19.908,20250.0
2011-07-21 14:40:00,33.35,33.41,33.35,33.41,23850.0,19.902,19.9378,19.902,19.9378,23850.0
2011-07-21 14:45:00,33.4,33.42,33.37,33.39,22800.0,19.9319,19.9438,19.914,19.9259,22800.0
2011-07-21 14:50:00,33.39,33.43,33.38,33.41,30600.0,19.9259,19.9498,19.9199,19.9378,30600.0
2011-07-21 14:55:00,33.41,33.45,33.39,33.43,54600.0,19.9378,19.9617,19.9259,19.9498,54600.0
2011-07-21 15:00:00,33.42,33.44,33.37,33.38,55650.0,19.9438,19.9557,19.914,19.9199,55650.0
2011-07-21 15:05:00,33.37,33.39,33.33,33.34,82200.0,19.914,19.9259,19.8901,19.8961,82200.0
2011-07-21 15:10:00,33.34,33.36,33.32,33.35,37050.0,19.8961,19.908,19.8841,19.902,37050.0
2011-07-21 15:15:00,33.35,33.41,33.35,33.39,70350.0,19.902,19.9378,19.902,19.9259,70350.0
2011-07-21 15:20:00,33.39,33.4,33.36,33.38,88200.0,19.9259,19.9319,19.908,19.9199,88200.0
2011-07-21 15:25:00,33.37,33.41,33.37,33.41,33600.0,19.914,19.9378,19.914,19.9378,33600.0
2011-07-21 15:30:00,33.41,33.44,33.39,33.43,61650.0,19.9378,19.9557,19.9259,19.9498,61650.0
2011-07-21 15:35:00,33.43,33.45,33.39,33.42,58650.0,19.9498,19.9617,19.9259,19.9438,58650.0
2011-07-21 15:40:00,33.42,33.43,33.4,33.41,65850.0,19.9438,19.9498,19.9319,19.9378,65850.0
2011-07-21 15:45:00,33.41,33.47,33.41,33.42,69450.0,19.9378,19.9736,19.9378,19.9438,69450.0
2011-07-21 15:50:00,33.42,33.47,33.41,33.43,188850.0,19.9438,19.9736,19.9378,19.9498,188850.0
2011-07-21 15:55:00,33.43,33.47,33.42,33.43,216600.0,19.9498,19.9736,19.9438,19.9498,216600.0
2011-07-22 09:30:00,33.39,33.41,33.2,33.37,99300.0,19.9259,19.9378,19.8125,19.914,99300.0
2011-07-22 09:35:00,33.37,33.45,33.18,33.19,49800.0,19.914,19.9617,19.8006,19.8065,49800.0
2011-07-22 09:40:00,33.18,33.2,33.15,33.2,42900.0,19.8006,19.8125,19.7827,19.8125,42900.0
2011-07-22 09:45:00,33.2,33.2,33.12,33.16,68100.0,19.8125,19.8125,19.7648,19.7886,68100.0
2011-07-22 09:50:00,33.15,33.15,32.97,33.04,50550.0,19.7827,19.7827,19.6752,19.717,50550.0
2011-07-22 09:55:00,33.05,33.09,33.01,33.04,43500.0,19.723,19.7469,19.6991,19.717,43500.0
2011-07-22 10:00:00,33.03,33.07,33.01,33.05,55500.0,19.7111,19.7349,19.6991,19.723,55500.0
2011-07-22 10:05:00,33.05,33.15,33.05,33.07,72450.0,19.723,19.7827,19.723,19.7349,72450.0
2011-07-22 10:10:00,33.07,33.11,33.05,33.09,33000.0,19.7349,19.7588,19.723,19.7469,33000.0
2011-07-22 10:15:00,33.09,33.09,33.01,33.06,55050.0,19.7469,19.7469,19.6991,19.729,55050.0
2011-07-22 10:20:00,33.05,33.08,32.91,32.93,63450.0,19.723,19.7409,19.6394,19.6514,63450.0
2011-07-22 10:25:00,32.93,32.94,32.9,32.93,35700.0,19.6514,19.6573,19.6335,19.6514,35700.0
2011-07-22 10:30:00,32.92,32.97,32.92,32.97,47250.0,19.6454,19.6752,19.6454,19.6752,47250.0
2011-07-22 10:35:00,32.96,33.03,32.95,33.02,34200.0,19.6693,19.7111,19.6633,19.7051,34200.0
2011-07-22 10:40:00,33.02,33.1,33.01,33.09,47250.0,19.7051,19.7528,19.6991,19.7469,47250.0
2011-07-22 10:45:00,33.08,33.08,33.07,33.07,34800.0,19.7409,19.7409,19.7349,19.7349,34800.0
2011-07-22 10:50:00,33.07,33.11,33.07,33.07,28050.0,19.7349,19.7588,19.7349,19.7349,28050.0
2011-07-22 10:55:00,33.07,33.18,33.0,33.18,60600.0,19.7349,19.8006,19.6932,19.8006,60600.0
2011-07-22 11:00:00,33.18,33.24,33.18,33.22,29400.0,19.8006,19.8364,19.8006,19.8244,29400.0
2011-07-22 11:05:00,33.21,33.23,33.19,33.21,37350.0,19.8185,19.8304,19.8065,19.8185,37350.0
2011-07-22 11:10:00,33.21,33.28,33.07,33.27,67650.0,19.8185,19.8602,19.7349,19.8543,67650.0
2011-07-22 11:15:00,33.27,33.29,33.26,33.27,28500.0,19.8543,19.8662,19.8483,19.8543,28500.0
2011-07-22 11:20:00,33.27,33.27,33.2,33.22,31200.0,19.8543,19.8543,19.8125,19.8244,31200.0
2011-07-22 11:25:00,33.22,33.22,33.17,33.19,26850.0,19.8244,19.8244,19.7946,19.8065,26850.0
2011-07-22 11:30:00,33.19,33.24,33.19,33.24,29250.0,19.8065,19.8364,19.8065,19.8364,29250.0
2011-07-22 11:35:00,33.23,33.3,33.21,33.3,28800.0,19.8304,19.8722,19.8185,19.8722,28800.0
2011-07-22 11:40:00,33.31,33.39,33.27,33.39,67350.0,19.8781,19.9259,19.8543,19.9259,67350.0
2011-07-22 11:45:00,33.38,33.38,33.35,33.35,16950.0,19.9199,19.9199,19.902,19.902,16950.0
2011-07-22 11:50:00,33.35,33.35,33.31,33.32,10650.0,19.902,19.902,19.8781,19.8841,10650.0
2011-07-22 11:55:00,33.32,33.34,33.3,33.32,17400.0,19.8841,19.8961,19.8722,19.8841,17400.0
2011-07-22 12:00:00,33.31,33.32,33.28,33.3,18450.0,19.8781,19.8841,19.8602,19.8722,18450.0
2011-07-22 12:05:00,33.31,33.39,33.31,33.39,29550.0,19.8781,19.9259,19.8781,19.9259,29550.0
2011-07-22 12:10:00,33.39,33.49,33.39,33.49,27300.0,19.9259,19.9856,19.9259,19.9856,27300.0
2011-07-22 12:15:00,33.49,33.5,33.48,33.49,35400.0,19.9856,19.9915,19.9796,19.9856,35400.0
2011-07-22 12:20:00,33.49,33.49,33.42,33.42,27750.0,19.9856,19.9856,19.9438,19.9438,27750.0
2011-07-22 12:25:00,33.42,33.45,33.39,33.44,26250.0,19.9438,19.9617,19.9259,19.9557,26250.0
2011-07-22 12:30:00,33.45,33.47,33.45,33.46,24900.0,19.9617,19.9736,19.9617,19.9677,24900.0
2011-07-22 12:35:00,33.45,33.46,33.41,33.41,18300.0,19.9617,19.9677,19.9378,19.9378,18300.0
2011-07-22 12:40:00,33.41,33.41,33.38,33.41,19650.0,19.9378,19.9378,19.9199,19.9378,19650.0
2011-07-22 12:45:00,33.41,33.43,33.39,33.39,15000.0,19.9378,19.9498,19.9259,19.9259,15000.0
2011-07-22 12:50:00,33.39,33.41,33.37,33.39,14550.0,19.9259,19.9378,19.914,19.9259,14550.0
2011-07-22 12:55:00,33.4,33.45,33.38,33.42,18750.0,19.9319,19.9617,19.9199,19.9438,18750.0
2011-07-22 13:00:00,33.43,33.43,33.39,33.4,15750.0,19.9498,19.9498,19.9259,19.9319,15750.0
2011-07-22 13:05:00,33.4,33.42,33.37,33.42,16500.0,19.9319,19.9438,19.914,19.9438,16500.0
2011-07-22 13:10:00,33.42,33.42,33.4,33.41,21450.0,19.9438,19.9438,19.9319,19.9378,21450.0
2011-07-22 13:15:00,33.41,33.44,33.4,33.43,40800.0,19.9378,19.9557,19.9319,19.9498,40800.0
2011-07-22 13:20:00,33.43,33.43,33.41,33.42,17700.0,19.9498,19.9498,19.9378,19.9438,17700.0
2011-07-22 13:25:00,33.42,33.45,33.41,33.44,19500.0,19.9438,19.9617,19.9378,19.9557,19500.0
2011-07-22 13:30:00,33.43,33.46,33.42,33.45,19650.0,19.9498,19.9677,19.9438,19.9617,19650.0
2011-07-22 13:35:00,33.45,33.45,33.41,33.41,16350.0,19.9617,19.9617,19.9378,19.9378,16350.0
2011-07-22 13:40:00,33.42,33.44,33.41,33.43,15450.0,19.9438,19.9557,19.9378,19.9498,15450.0
2011-07-22 13:45:00,33.43,33.44,33.41,33.42,17700.0,19.9498,19.9557,19.9378,19.9438,17700.0
2011-07-22 13:50:00,33.41,33.45,33.41,33.43,16350.0,19.9378,19.9617,19.9378,19.9498,16350.0
2011-07-22 13:55:00,33.43,33.48,33.43,33.48,14250.0,19.9498,19.9796,19.9498,19.9796,14250.0
2011-07-22 14:00:00,33.47,33.47,33.42,33.42,19950.0,19.9736,19.9736,19.9438,19.9438,19950.0
2011-07-22 14:05:00,33.42,33.47,33.41,33.47,35850.0,19.9438,19.9736,19.9378,19.9736,35850.0
2011-07-22 14:10:00,33.46,33.47,33.45,33.45,17250.0,19.9677,19.9736,19.9617,19.9617,17250.0
2011-07-22 14:15:00,33.45,33.47,33.43,33.44,19200.0,19.9617,19.9736,19.9498,19.9557,19200.0
2011-07-22 14:20:00,33.44,33.45,33.42,33.44,34350.0,19.9557,19.9617,19.9438,19.9557,34350.0
2011-07-22 14:25:00,33.44,33.45,33.42,33.43,26550.0,19.9557,19.9617,19.9438,19.9498,26550.0
2011-07-22 14:30:00,33.43,33.43,33.41,33.43,28650.0,19.9498,19.9498,19.9378,19.9498,28650.0
2011-07-22 14:35:00,33.41,33.42,33.4,33.41,20700.0,19.9378,19.9438,19.9319,19.9378,20700.0
2011-07-22 14:40:00,33.41,33.42,33.4,33.41,22200.0,19.9378,19.9438,19.9319,19.9378,22200.0
2011-07-22 14:45:00,33.41,33.42,33.4,33.41,26850.0,19.9378,19.9438,19.9319,19.9378,26850.0
2011-07-22 14:50:00,33.41,33.43,33.4,33.4,20100.0,19.9378,19.9498,19.9319,19.9319,20100.0
2011-07-22 14:55:00,33.4,33.41,33.4,33.41,16950.0,19.9319,19.9378,19.9319,19.9378,16950.0
2011-07-22 15:00:00,33.41,33.43,33.41,33.41,35100.0,19.9378,19.9498,19.9378,19.9378,35100.0
2011-07-22 15:05:00,33.41,33.41,33.39,33.39,27600.0,19.9378,19.9378,19.9259,19.9259,27600.0
2011-07-22 15:10:00,33.39,33.41,33.37,33.39,91800.0,19.9259,19.9378,19.914,19.9259,91800.0
2011-07-22 15:15:00,33.4,33.45,33.38,33.44,50400.0,19.9319,19.9617,19.9199,19.9557,50400.0
2011-07-22 15:20:00,33.44,33.47,33.44,33.45,67050.0,19.9557,19.9736,19.9557,19.9617,67050.0
2011-07-22 15:25:00,33.45,33.45,33.4,33.41,51000.0,19.9617,19.9617,19.9319,19.9378,51000.0
2011-07-22 15:30:00,33.41,33.43,33.4,33.41,72300.0,19.9378,19.9498,19.9319,19.9378,72300.0
2011-07-22 15:35:00,33.41,33.44,33.41,33.44,59850.0,19.9378,19.9557,19.9378,19.9557,59850.0
2011-07-22 15:40:00,33.44,33.45,33.41,33.44,71400.0,19.9557,19.9617,19.9378,19.9557,71400.0
2011-07-22 15:45:00,33.45,33.54,33.45,33.5,144000.0,19.9617,20.0154,19.9617,19.9915,144000.0
2011-07-22 15:50:00,33.5,33.51,33.43,33.43,79800.0,19.9915,19.9975,19.9498,19.9498,79800.0
2011-07-22 15:55:00,33.43,33.49,33.43,33.49,118500.0,19.9498,19.9856,19.9498,19.9856,118500.0
2011-07-25 09:30:00,33.24,33.48,33.09,33.25,80700.0,19.8364,19.9796,19.7469,19.8423,80700.0
2011-07-25 09:35:00,33.21,33.27,33.21,33.26,19650.0,19.8185,19.8543,19.8185,19.8483,19650.0
2011-07-25 09:40:00,33.26,33.31,33.12,33.18,32250.0,19.8483,19.8781,19.7648,19.8006,32250.0
2011-07-25 09:45:00,33.18,33.39,33.15,33.27,39000.0,19.8006,19.9259,19.7827,19.8543,39000.0
2011-07-25 09:50:00,33.28,33.34,33.2,33.23,73050.0,19.8602,19.8961,19.8125,19.8304,73050.0
2011-07-25 09:55:00,33.23,33.41,33.19,33.39,45900.0,19.8304,19.9378,19.8065,19.9259,45900.0
2011-07-25 10:00:00,33.4,33.47,33.39,33.43,32550.0,19.9319,19.9736,19.9259,19.9498,32550.0
2011-07-25 10:05:00,33.43,33.57,33.43,33.56,31650.0,19.9498,20.0333,19.9498,20.0273,31650.0
2011-07-25 10:10:00,33.55,33.65,33.55,33.55,69300.0,20.0214,20.081,20.0214,20.0214,69300.0
2011-07-25 10:15:00,33.56,33.62,33.55,33.6,81450.0,20.0273,20.0631,20.0214,20.0512,81450.0
2011-07-25 10:20:00,33.6,33.62,33.54,33.56,42750.0,20.0512,20.0631,20.0154,20.0273,42750.0
2011-07-25 10:25:00,33.57,33.61,33.54,33.56,34350.0,20.0333,20.0572,20.0154,20.0273,34350.0
2011-07-25 10:30:00,33.56,33.59,33.52,33.53,44100.0,20.0273,20.0452,20.0035,20.0094,44100.0
2011-07-25 10:35:00,33.53,33.59,33.52,33.54,20100.0,20.0094,20.0452,20.0035,20.0154,20100.0
2011-07-25 10:40:00,33.55,33.67,33.53,33.61,28200.0,20.0214,20.093,20.0094,20.0572,28200.0
2011-07-25 10:45:00,33.61,33.61,33.53,33.57,23400.0,20.0572,20.0572,20.0094,20.0333,23400.0
2011-07-25 10:50:00,33.57,33.57,33.53,33.55,36450.0,20.0333,20.0333,20.0094,20.0214,36450.0
2011-07-25 10:55:00,33.55,33.56,33.47,33.55,47550.0,20.0214,20.0273,19.9736,20.0214,47550.0
2011-07-25 11:00:00,33.54,33.59,33.51,33.57,23550.0,20.0154,20.0452,19.9975,20.0333,23550.0
2011-07-25 11:05:00,33.59,33.63,33.57,33.62,18450.0,20.0452,20.0691,20.0333,20.0631,18450.0
2011-07-25 11:10:00,33.61,33.68,33.61,33.66,38100.0,20.0572,20.099,20.0572,20.087,38100.0
2011-07-25 11:15:00,33.67,33.69,33.66,33.67,30900.0,20.093,20.1049,20.087,20.093,30900.0
2011-07-25 11:20:00,33.68,33.71,33.65,33.67,41850.0,20.099,20.1169,20.081,20.093,41850.0
2011-07-25 11:25:00,33.67,33.72,33.65,33.72,70950.0,20.093,20.1228,20.081,20.1228,70950.0
2011-07-25 11:30:00,33.72,33.74,33.69,33.71,18750.0,20.1228,20.1348,20.1049,20.1169,18750.0
2011-07-25 11:35:00,33.71,33.74,33.7,33.72,33150.0,20.1169,20.1348,20.1109,20.1228,33150.0
2011-07-25 11:40:00,33.71,33.72,33.67,33.7,19950.0,20.1169,20.1228,20.093,20.1109,19950.0
2011-07-25 11:45:00,33.69,33.72,33.65,33.67,34800.0,20.1049,20.1228,20.081,20.093,34800.0
2011-07-25 11:50:00,33.67,33.67,33.61,33.62,48000.0,20.093,20.093,20.0572,20.0631,48000.0
2011-07-25 11:55:00,33.62,33.69,33.61,33.69,25800.0,20.0631,20.1049,20.0572,20.1049,25800.0
2011-07-25 12:00:00,33.69,33.7,33.66,33.66,16650.0,20.1049,20.1109,20.087,20.087,16650.0
2011-07-25 12:05:00,33.67,33.69,33.66,33.69,19650.0,20.093,20.1049,20.087,20.1049,19650.0
2011-07-25 12:10:00,33.69,33.7,33.69,33.69,31650.0,20.1049,20.1109,20.1049,20.1049,31650.0
2011-07-25 12:15:00,33.7,33.7,33.69,33.69,33600.0,20.1109,20.1109,20.1049,20.1049,33600.0
2011-07-25 12:20:00,33.69,33.7,33.68,33.68,9900.0,20.1049,20.1109,20.099,20.099,9900.0
2011-07-25 12:25:00,33.68,33.71,33.68,33.7,9600.0,20.099,20.1169,20.099,20.1109,9600.0
2011-07-25 12:30:00,33.7,33.72,33.69,33.7,84300.0,20.1109,20.1228,20.1049,20.1109,84300.0
2011-07-25 12:35:00,33.7,33.74,33.7,33.74,27600.0,20.1109,20.1348,20.1109,20.1348,27600.0
2011-07-25 12:40:00,33.75,33.77,33.74,33.77,16350.0,20.1407,20.1527,20.1348,20.1527,16350.0
2011-07-25 12:45:00,33.77,33.82,33.77,33.82,54300.0,20.1527,20.1825,20.1527,20.1825,54300.0
2011-07-25 12:50:00,33.81,33.82,33.81,33.82,18600.0,20.1765,20.1825,20.1765,20.1825,18600.0
2011-07-25 12:55:00,33.82,33.82,33.79,33.79,12150.0,20.1825,20.1825,20.1646,20.1646,12150.0
2011-07-25 13:00:00,33.79,33.8,33.75,33.76,81450.0,20.1646,20.1706,20.1407,20.1467,81450.0
2011-07-25 13:05:00,33.76,33.83,33.75,33.81,35700.0,20.1467,20.1885,20.1407,20.1765,35700.0
2011-07-25 13:10:00,33.8,33.8,33.74,33.74,11700.0,20.1706,20.1706,20.1348,20.1348,11700.0
2011-07-25 13:15:00,33.74,33.75,33.71,33.74,12150.0,20.1348,20.1407,20.1169,20.1348,12150.0
2011-07-25 13:20:00,33.74,33.78,33.74,33.78,19650.0,20.1348,20.1586,20.1348,20.1586,19650.0
2011-07-25 13:25:00,33.78,33.82,33.78,33.79,21450.0,20.1586,20.1825,20.1586,20.1646,21450.0
2011-07-25 13:30:00,33.79,33.79,33.75,33.77,16050.0,20.1646,20.1646,20.1407,20.1527,16050.0
2011-07-25 13:35:00,33.78,33.79,33.74,33.74,15450.0,20.1586,20.1646,20.1348,20.1348,15450.0
2011-07-25 13:40:00,33.73,33.74,33.7,33.72,22050.0,20.1288,20.1348,20.1109,20.1228,22050.0
2011-07-25 13:45:00,33.71,33.75,33.71,33.74,16800.0,20.1169,20.1407,20.1169,20.1348,16800.0
2011-07-25 13:50:00,33.73,33.75,33.73,33.75,11850.0,20.1288,20.1407,20.1288,20.1407,11850.0
2011-07-25 13:55:00,33.75,33.75,33.7,33.7,13050.0,20.1407,20.1407,20.1109,20.1109,13050.0
2011-07-25 14:00:00,33.7,33.75,33.69,33.73,34350.0,20.1109,20.1407,20.1049,20.1288,34350.0
2011-07-25 14:05:00,33.74,33.75,33.73,33.75,9150.0,20.1348,20.1407,20.1288,20.1407,9150.0
2011-07-25 14:10:00,33.75,33.77,33.75,33.76,27600.0,20.1407,20.1527,20.1407,20.1467,27600.0
2011-07-25 14:15:00,33.75,33.76,33.73,33.75,11100.0,20.1407,20.1467,20.1288,20.1407,11100.0
2011-07-25 14:20:00,33.75,33.81,33.74,33.81,37650.0,20.1407,20.1765,20.1348,20.1765,37650.0
2011-07-25 14:25:00,33.81,33.81,33.79,33.81,22050.0,20.1765,20.1765,20.1646,20.1765,22050.0
2011-07-25 14:30:00,33.8,33.81,33.77,33.8,45600.0,20.1706,20.1765,20.1527,20.1706,45600.0
2011-07-25 14:35:00,33.8,33.82,33.75,33.76,41550.0,20.1706,20.1825,20.1407,20.1467,41550.0
2011-07-25 14:40:00,33.76,33.8,33.75,33.77,140700.0,20.1467,20.1706,20.1407,20.1527,140700.0
2011-07-25 14:45:00,33.77,33.8,33.73,33.77,59700.0,20.1527,20.1706,20.1288,20.1527,59700.0
2011-07-25 14:50:00,33.77,33.77,33.71,33.73,55500.0,20.1527,20.1527,20.1169,20.1288,55500.0
2011-07-25 14:55:00,33.73,33.79,33.72,33.75,32550.0,20.1288,20.1646,20.1228,20.1407,32550.0
2011-07-25 15:00:00,33.75,33.75,33.65,33.69,149850.0,20.1407,20.1407,20.081,20.1049,149850.0
2011-07-25 15:05:00,33.69,33.7,33.66,33.67,44100.0,20.1049,20.1109,20.087,20.093,44100.0
2011-07-25 15:10:00,33.67,33.7,33.63,33.69,51750.0,20.093,20.1109,20.0691,20.1049,51750.0
2011-07-25 15:15:00,33.68,33.74,33.68,33.7,52650.0,20.099,20.1348,20.099,20.1109,52650.0
2011-07-25 15:20:00,33.7,33.71,33.68,33.69,49800.0,20.1109,20.1169,20.099,20.1049,49800.0
2011-07-25 15:25:00,33.68,33.69,33.65,33.68,84750.0,20.099,20.1049,20.081,20.099,84750.0
2011-07-25 15:30:00,33.69,33.71,33.66,33.7,75150.0,20.1049,20.1169,20.087,20.1109,75150.0
2011-07-25 15:35:00,33.71,33.75,33.7,33.74,100350.0,20.1169,20.1407,20.1109,20.1348,100350.0
2011-07-25 15:40:00,33.73,33.73,33.64,33.65,73800.0,20.1288,20.1288,20.0751,20.081,73800.0
2011-07-25 15:45:00,33.64,33.65,33.59,33.62,85950.0,20.0751,20.081,20.0452,20.0631,85950.0
2011-07-25 15:50:00,33.63,33.65,33.59,33.61,163050.0,20.0691,20.081,20.0452,20.0572,163050.0
2011-07-25 15:55:00,33.61,33.61,33.58,33.61,158250.0,20.0572,20.0572,20.0393,20.0572,158250.0
2011-07-26 09:30:00,30.73,30.77,30.22,30.41,556050.0,18.3385,18.3624,18.0342,18.1475,556050.0
2011-07-26 09:35:00,30.41,30.44,29.83,29.83,418050.0,18.1475,18.1654,17.8014,17.8014,418050.0
2011-07-26 09:40:00,29.83,29.92,29.5,29.79,562350.0,17.8014,17.8551,17.6045,17.7775,562350.0
2011-07-26 09:45:00,29.76,30.43,29.76,30.25,738600.0,17.7596,18.1595,17.7596,18.0521,738600.0
2011-07-26 09:50:00,30.25,30.26,29.97,30.11,570150.0,18.0521,18.058,17.885,17.9685,570150.0
2011-07-26 09:55:00,30.11,30.24,30.11,30.24,481950.0,17.9685,18.0461,17.9685,18.0461,481950.0
2011-07-26 10:00:00,30.24,30.67,30.17,30.21,529800.0,18.0461,18.3027,18.0043,18.0282,529800.0
2011-07-26 10:05:00,30.21,30.21,30.02,30.02,339900.0,18.0282,18.0282,17.9148,17.9148,339900.0
2011-07-26 10:10:00,30.01,30.26,30.01,30.19,304800.0,17.9088,18.058,17.9088,18.0163,304800.0
2011-07-26 10:15:00,30.19,30.39,30.18,30.35,295050.0,18.0163,18.1356,18.0103,18.1117,295050.0
2011-07-26 10:20:00,30.35,30.36,30.25,30.26,232650.0,18.1117,18.1177,18.0521,18.058,232650.0
2011-07-26 10:25:00,30.26,30.49,30.22,30.44,277500.0,18.058,18.1953,18.0342,18.1654,277500.0
2011-07-26 10:30:00,30.44,30.58,30.35,30.49,280350.0,18.1654,18.249,18.1117,18.1953,280350.0
2011-07-26 10:35:00,30.49,30.53,30.47,30.51,165450.0,18.1953,18.2191,18.1833,18.2072,165450.0
2011-07-26 10:40:00,30.51,30.58,30.44,30.57,139200.0,18.2072,18.249,18.1654,18.243,139200.0
2011-07-26 10:45:00,30.58,30.71,30.54,30.67,188100.0,18.249,18.3266,18.2251,18.3027,188100.0
2011-07-26 10:50:00,30.72,30.82,30.63,30.67,198900.0,18.3325,18.3922,18.2788,18.3027,198900.0
2011-07-26 10:55:00,30.67,30.67,30.48,30.51,219000.0,18.3027,18.3027,18.1893,18.2072,219000.0
2011-07-26 11:00:00,30.51,30.58,30.5,30.53,117600.0,18.2072,18.249,18.2012,18.2191,117600.0
2011-07-26 11:05:00,30.53,30.58,30.51,30.56,124500.0,18.2191,18.249,18.2072,18.2371,124500.0
2011-07-26 11:10:00,30.55,30.61,30.55,30.61,82500.0,18.2311,18.2669,18.2311,18.2669,82500.0
2011-07-26 11:15:00,30.61,30.78,30.61,30.75,172500.0,18.2669,18.3683,18.2669,18.3504,172500.0
2011-07-26 11:20:00,30.75,30.81,30.57,30.57,159900.0,18.3504,18.3862,18.243,18.243,159900.0
2011-07-26 11:25:00,30.57,30.57,30.35,30.49,210450.0,18.243,18.243,18.1117,18.1953,210450.0
2011-07-26 11:30:00,30.48,30.53,30.41,30.47,135150.0,18.1893,18.2191,18.1475,18.1833,135150.0
2011-07-26 11:35:00,30.47,30.49,30.39,30.49,107550.0,18.1833,18.1953,18.1356,18.1953,107550.0
2011-07-26 11:40:00,30.49,30.51,30.47,30.49,92400.0,18.1953,18.2072,18.1833,18.1953,92400.0
2011-07-26 11:45:00,30.49,30.62,30.47,30.61,144000.0,18.1953,18.2729,18.1833,18.2669,144000.0
2011-07-26 11:50:00,30.61,30.66,30.5,30.55,96000.0,18.2669,18.2967,18.2012,18.2311,96000.0
2011-07-26 11:55:00,30.54,30.55,30.46,30.5,221100.0,18.2251,18.2311,18.1774,18.2012,221100.0
2011-07-26 12:00:00,30.5,30.53,30.45,30.45,102900.0,18.2012,18.2191,18.1714,18.1714,102900.0
2011-07-26 12:05:00,30.45,30.65,30.39,30.63,141600.0,18.1714,18.2908,18.1356,18.2788,141600.0
2011-07-26 12:10:00,30.63,30.95,30.63,30.78,160050.0,18.2788,18.4698,18.2788,18.3683,160050.0
2011-07-26 12:15:00,30.78,30.78,30.62,30.69,108000.0,18.3683,18.3683,18.2729,18.3146,108000.0
2011-07-26 12:20:00,30.69,30.77,30.66,30.69,71700.0,18.3146,18.3624,18.2967,18.3146,71700.0
2011-07-26 12:25:00,30.68,30.69,30.59,30.61,98550.0,18.3087,18.3146,18.255,18.2669,98550.0
2011-07-26 12:30:00,30.61,30.61,30.51,30.53,65250.0,18.2669,18.2669,18.2072,18.2191,65250.0
2011-07-26 12:35:00,30.53,30.57,30.53,30.54,60900.0,18.2191,18.243,18.2191,18.2251,60900.0
2011-07-26 12:40:00,30.54,30.55,30.53,30.55,40650.0,18.2251,18.2311,18.2191,18.2311,40650.0
2011-07-26 12:45:00,30.55,30.55,30.42,30.48,118800.0,18.2311,18.2311,18.1535,18.1893,118800.0
2011-07-26 12:50:00,30.47,30.48,30.45,30.47,116850.0,18.1833,18.1893,18.1714,18.1833,116850.0
2011-07-26 12:55:00,30.47,30.47,30.39,30.39,67950.0,18.1833,18.1833,18.1356,18.1356,67950.0
2011-07-26 13:00:00,30.39,30.41,30.35,30.36,191400.0,18.1356,18.1475,18.1117,18.1177,191400.0
2011-07-26 13:05:00,30.36,30.36,30.3,30.31,95250.0,18.1177,18.1177,18.0819,18.0879,95250.0
2011-07-26 13:10:00,30.31,30.31,30.22,30.23,87150.0,18.0879,18.0879,18.0342,18.0401,87150.0
2011-07-26 13:15:00,30.23,30.23,30.17,30.2,109650.0,18.0401,18.0401,18.0043,18.0222,109650.0
2011-07-26 13:20:00,30.19,30.2,30.16,30.17,190200.0,18.0163,18.0222,17.9983,18.0043,190200.0
2011-07-26 13:25:00,30.17,30.19,30.15,30.15,80850.0,18.0043,18.0163,17.9924,17.9924,80850.0
2011-07-26 13:30:00,30.15,30.15,30.1,30.1,121800.0,17.9924,17.9924,17.9625,17.9625,121800.0
2011-07-26 13:35:00,30.11,30.11,30.1,30.1,52350.0,17.9685,17.9685,17.9625,17.9625,52350.0
2011-07-26 13:40:00,30.1,30.11,29.97,29.97,135900.0,17.9625,17.9685,17.885,17.885,135900.0
2011-07-26 13:45:00,29.98,30.0,29.93,29.93,145050.0,17.8909,17.9029,17.8611,17.8611,145050.0
2011-07-26 13:50:00,29.93,29.95,29.93,29.93,105300.0,17.8611,17.873,17.8611,17.8611,105300.0
2011-07-26 13:55:00,29.93,29.94,29.93,29.93,43200.0,17.8611,17.8671,17.8611,17.8611,43200.0
2011-07-26 14:00:00,29.93,29.94,29.78,29.83,333000.0,17.8611,17.8671,17.7716,17.8014,333000.0
2011-07-26 14:05:00,29.83,29.87,29.77,29.87,297900.0,17.8014,17.8253,17.7656,17.8253,297900.0
2011-07-26 14:10:00,29.88,29.89,29.8,29.85,140850.0,17.8313,17.8372,17.7835,17.8134,140850.0
2011-07-26 14:15:00,29.85,29.86,29.83,29.84,75450.0,17.8134,17.8193,17.8014,17.8074,75450.0
2011-07-26 14:20:00,29.84,29.84,29.72,29.73,125850.0,17.8074,17.8074,17.7358,17.7417,125850.0
2011-07-26 14:25:00,29.73,29.78,29.72,29.75,310350.0,17.7417,17.7716,17.7358,17.7537,310350.0
2011-07-26 14:30:00,29.75,29.82,29.74,29.81,268050.0,17.7537,17.7954,17.7477,17.7895,268050.0
2011-07-26 14:35:00,29.81,29.83,29.77,29.77,130500.0,17.7895,17.8014,17.7656,17.7656,130500.0
2011-07-26 14:40:00,29.77,29.79,29.69,29.69,91050.0,17.7656,17.7775,17.7179,17.7179,91050.0
2011-07-26 14:45:00,29.69,29.75,29.63,29.75,126900.0,17.7179,17.7537,17.6821,17.7537,126900.0
2011-07-26 14:50:00,29.75,29.93,29.72,29.93,164250.0,17.7537,17.8611,17.7358,17.8611,164250.0
2011-07-26 14:55:00,29.93,29.93,29.89,29.89,82050.0,17.8611,17.8611,17.8372,17.8372,82050.0
2011-07-26 15:00:00,29.89,29.93,29.88,29.93,179550.0,17.8372,17.8611,17.8313,17.8611,179550.0
2011-07-26 15:05:00,29.93,30.01,29.92,29.97,176250.0,17.8611,17.9088,17.8551,17.885,176250.0
2011-07-26 15:10:00,29.97,30.13,29.97,30.09,163650.0,17.885,17.9804,17.885,17.9566,163650.0
2011-07-26 15:15:00,30.09,30.09,29.87,29.89,158850.0,17.9566,17.9566,17.8253,17.8372,158850.0
2011-07-26 15:20:00,29.9,29.93,29.87,29.9,167400.0,17.8432,17.8611,17.8253,17.8432,167400.0
2011-07-26 15:25:00,29.91,29.97,29.88,29.91,117750.0,17.8492,17.885,17.8313,17.8492,117750.0
2011-07-26 15:30:00,29.91,29.93,29.83,29.83,162150.0,17.8492,17.8611,17.8014,17.8014,162150.0
2011-07-26 15:35:00,29.83,29.87,29.8,29.8,191100.0,17.8014,17.8253,17.7835,17.7835,191100.0
2011-07-26 15:40:00,29.8,29.82,29.78,29.81,285900.0,17.7835,17.7954,17.7716,17.7895,285900.0
2011-07-26 15:45:00,29.81,29.85,29.8,29.8,220350.0,17.7895,17.8134,17.7835,17.7835,220350.0
2011-07-26 15:50:00,29.81,29.92,29.79,29.91,390000.0,17.7895,17.8551,17.7775,17.8492,390000.0
2011-07-26 15:55:00,29.91,30.01,29.9,30.01,595350.0,17.8492,17.9088,17.8432,17.9088,595350.0
2011-07-27 09:30:00,30.09,30.12,29.93,29.95,271500.0,17.9566,17.9745,17.8611,17.873,271500.0
2011-07-27 09:35:00,29.95,29.95,29.7,29.77,189900.0,17.873,17.873,17.7238,17.7656,189900.0
2011-07-27 09:40:00,29.75,29.79,29.7,29.71,168900.0,17.7537,17.7775,17.7238,17.7298,168900.0
2011-07-27 09:45:00,29.71,29.89,29.7,29.87,128100.0,17.7298,17.8372,17.7238,17.8253,128100.0
2011-07-27 09:50:00,29.89,29.95,29.76,29.77,138900.0,17.8372,17.873,17.7596,17.7656,138900.0
2011-07-27 09:55:00,29.77,29.79,29.69,29.7,73800.0,17.7656,17.7775,17.7179,17.7238,73800.0
2011-07-27 10:00:00,29.7,29.74,29.67,29.67,144600.0,17.7238,17.7477,17.7059,17.7059,144600.0
2011-07-27 10:05:00,29.67,29.67,29.45,29.47,154500.0,17.7059,17.7059,17.5746,17.5866,154500.0
2011-07-27 10:10:00,29.45,29.53,29.36,29.42,118950.0,17.5746,17.6224,17.5209,17.5567,118950.0
2011-07-27 10:15:00,29.42,29.45,29.33,29.33,125850.0,17.5567,17.5746,17.503,17.503,125850.0
2011-07-27 10:20:00,29.33,29.38,29.29,29.31,189900.0,17.503,17.5329,17.4792,17.4911,189900.0
2011-07-27 10:25:00,29.31,29.36,29.17,29.18,165450.0,17.4911,17.5209,17.4076,17.4135,165450.0
2011-07-27 10:30:00,29.18,29.18,29.04,29.07,278550.0,17.4135,17.4135,17.33,17.3479,278550.0
2011-07-27 10:35:00,29.05,29.15,29.04,29.12,121500.0,17.3359,17.3956,17.33,17.3777,121500.0
2011-07-27 10:40:00,29.12,29.25,29.09,29.21,109500.0,17.3777,17.4553,17.3598,17.4314,109500.0
2011-07-27 10:45:00,29.21,29.37,29.21,29.36,116700.0,17.4314,17.5269,17.4314,17.5209,116700.0
2011-07-27 10:50:00,29.36,29.54,29.34,29.52,114000.0,17.5209,17.6284,17.509,17.6164,114000.0
2011-07-27 10:55:00,29.53,29.53,29.41,29.42,112650.0,17.6224,17.6224,17.5508,17.5567,112650.0
2011-07-27 11:00:00,29.42,29.49,29.41,29.43,90300.0,17.5567,17.5985,17.5508,17.5627,90300.0
2011-07-27 11:05:00,29.42,29.44,29.37,29.37,66000.0,17.5567,17.5687,17.5269,17.5269,66000.0
2011-07-27 11:10:00,29.37,29.39,29.35,29.39,74400.0,17.5269,17.5388,17.515,17.5388,74400.0
2011-07-27 11:15:00,29.39,29.46,29.37,29.43,81600.0,17.5388,17.5806,17.5269,17.5627,81600.0
2011-07-27 11:20:00,29.43,29.47,29.41,29.42,84000.0,17.5627,17.5866,17.5508,17.5567,84000.0
2011-07-27 11:25:00,29.42,29.51,29.42,29.51,101400.0,17.5567,17.6105,17.5567,17.6105,101400.0
2011-07-27 11:30:00,29.51,29.59,29.5,29.54,99450.0,17.6105,17.6582,17.6045,17.6284,99450.0
2011-07-27 11:35:00,29.54,29.54,29.4,29.41,69750.0,17.6284,17.6284,17.5448,17.5508,69750.0
2011-07-27 11:40:00,29.4,29.51,29.37,29.49,94800.0,17.5448,17.6105,17.5269,17.5985,94800.0
2011-07-27 11:45:00,29.49,29.51,29.49,29.5,51750.0,17.5985,17.6105,17.5985,17.6045,51750.0
2011-07-27 11:50:00,29.5,29.61,29.47,29.61,230700.0,17.6045,17.6701,17.5866,17.6701,230700.0
2011-07-27 11:55:00,29.61,29.66,29.59,29.65,99150.0,17.6701,17.7,17.6582,17.694,99150.0
2011-07-27 12:00:00,29.65,29.69,29.65,29.67,89250.0,17.694,17.7179,17.694,17.7059,89250.0
2011-07-27 12:05:00,29.67,29.67,29.6,29.61,230100.0,17.7059,17.7059,17.6642,17.6701,230100.0
2011-07-27 12:10:00,29.61,29.66,29.61,29.63,112500.0,17.6701,17.7,17.6701,17.6821,112500.0
2011-07-27 12:15:00,29.63,29.66,29.63,29.65,95100.0,17.6821,17.7,17.6821,17.694,95100.0
2011-07-27 12:20:00,29.65,29.67,29.59,29.61,162300.0,17.694,17.7059,17.6582,17.6701,162300.0
2011-07-27 12:25:00,29.61,29.61,29.55,29.57,44100.0,17.6701,17.6701,17.6343,17.6463,44100.0
2011-07-27 12:30:00,29.57,29.59,29.55,29.55,68700.0,17.6463,17.6582,17.6343,17.6343,68700.0
2011-07-27 12:35:00,29.55,29.55,29.54,29.54,17700.0,17.6343,17.6343,17.6284,17.6284,17700.0
2011-07-27 12:40:00,29.55,29.55,29.48,29.48,66150.0,17.6343,17.6343,17.5925,17.5925,66150.0
2011-07-27 12:45:00,29.48,29.53,29.47,29.52,55800.0,17.5925,17.6224,17.5866,17.6164,55800.0
2011-07-27 12:50:00,29.52,29.52,29.51,29.51,49350.0,17.6164,17.6164,17.6105,17.6105,49350.0
2011-07-27 12:55:00,29.51,29.51,29.5,29.5,26550.0,17.6105,17.6105,17.6045,17.6045,26550.0
2011-07-27 13:00:00,29.5,29.54,29.5,29.53,172800.0,17.6045,17.6284,17.6045,17.6224,172800.0
2011-07-27 13:05:00,29.53,29.59,29.53,29.59,82800.0,17.6224,17.6582,17.6224,17.6582,82800.0
2011-07-27 13:10:00,29.59,29.59,29.56,29.56,54900.0,17.6582,17.6582,17.6403,17.6403,54900.0
2011-07-27 13:15:00,29.56,29.56,29.53,29.54,29700.0,17.6403,17.6403,17.6224,17.6284,29700.0
2011-07-27 13:20:00,29.55,29.55,29.51,29.51,63450.0,17.6343,17.6343,17.6105,17.6105,63450.0
2011-07-27 13:25:00,29.51,29.52,29.51,29.51,51300.0,17.6105,17.6164,17.6105,17.6105,51300.0
2011-07-27 13:30:00,29.51,29.52,29.51,29.52,24000.0,17.6105,17.6164,17.6105,17.6164,24000.0
2011-07-27 13:35:00,29.51,29.52,29.51,29.51,13200.0,17.6105,17.6164,17.6105,17.6105,13200.0
2011-07-27 13:40:00,29.51,29.56,29.51,29.55,137550.0,17.6105,17.6403,17.6105,17.6343,137550.0
2011-07-27 13:45:00,29.56,29.56,29.51,29.53,52050.0,17.6403,17.6403,17.6105,17.6224,52050.0
2011-07-27 13:50:00,29.53,29.53,29.52,29.53,42150.0,17.6224,17.6224,17.6164,17.6224,42150.0
2011-07-27 13:55:00,29.53,29.54,29.53,29.54,63750.0,17.6224,17.6284,17.6224,17.6284,63750.0
2011-07-27 14:00:00,29.53,29.54,29.52,29.54,138000.0,17.6224,17.6284,17.6164,17.6284,138000.0
2011-07-27 14:05:00,29.54,29.58,29.54,29.56,60300.0,17.6284,17.6522,17.6284,17.6403,60300.0
2011-07-27 14:10:00,29.56,29.6,29.56,29.6,133200.0,17.6403,17.6642,17.6403,17.6642,133200.0
2011-07-27 14:15:00,29.6,29.61,29.59,29.6,54450.0,17.6642,17.6701,17.6582,17.6642,54450.0
2011-07-27 14:20:00,29.6,29.6,29.59,29.6,53400.0,17.6642,17.6642,17.6582,17.6642,53400.0
2011-07-27 14:25:00,29.6,29.6,29.59,29.59,200250.0,17.6642,17.6642,17.6582,17.6582,200250.0
2011-07-27 14:30:00,29.59,29.6,29.59,29.6,26250.0,17.6582,17.6642,17.6582,17.6642,26250.0
2011-07-27 14:35:00,29.6,29.6,29.5,29.5,100350.0,17.6642,17.6642,17.6045,17.6045,100350.0
2011-07-27 14:40:00,29.51,29.51,29.37,29.38,157950.0,17.6105,17.6105,17.5269,17.5329,157950.0
2011-07-27 14:45:00,29.38,29.41,29.36,29.36,88350.0,17.5329,17.5508,17.5209,17.5209,88350.0
2011-07-27 14:50:00,29.36,29.37,29.33,29.34,76500.0,17.5209,17.5269,17.503,17.509,76500.0
2011-07-27 14:55:00,29.34,29.35,29.27,29.34,131550.0,17.509,17.515,17.4672,17.509,131550.0
2011-07-27 15:00:00,29.34,29.39,29.34,29.35,69900.0,17.509,17.5388,17.509,17.515,69900.0
2011-07-27 15:05:00,29.35,29.35,29.35,29.35,37200.0,17.515,17.515,17.515,17.515,37200.0
2011-07-27 15:10:00,29.35,29.35,29.33,29.33,62100.0,17.515,17.515,17.503,17.503,62100.0
2011-07-27 15:15:00,29.33,29.35,29.3,29.3,194100.0,17.503,17.515,17.4851,17.4851,194100.0
2011-07-27 15:20:00,29.3,29.31,29.21,29.25,213600.0,17.4851,17.4911,17.4314,17.4553,213600.0
2011-07-27 15:25:00,29.25,29.33,29.25,29.29,169800.0,17.4553,17.503,17.4553,17.4792,169800.0
2011-07-27 15:30:00,29.28,29.33,29.27,29.32,165900.0,17.4732,17.503,17.4672,17.4971,165900.0
2011-07-27 15:35:00,29.32,29.34,29.29,29.31,146700.0,17.4971,17.509,17.4792,17.4911,146700.0
2011-07-27 15:40:00,29.31,29.33,29.28,29.31,175950.0,17.4911,17.503,17.4732,17.4911,175950.0
2011-07-27 15:45:00,29.3,29.3,29.27,29.27,183000.0,17.4851,17.4851,17.4672,17.4672,183000.0
2011-07-27 15:50:00,29.27,29.3,29.27,29.3,334350.0,17.4672,17.4851,17.4672,17.4851,334350.0
2011-07-27 15:55:00,29.3,29.3,29.23,29.23,360300.0,17.4851,17.4851,17.4434,17.4434,360300.0
2011-07-28 09:30:00,29.24,29.39,29.21,29.36,49650.0,17.4493,17.5388,17.4314,17.5209,49650.0
2011-07-28 09:35:00,29.37,29.41,29.29,29.34,51150.0,17.5269,17.5508,17.4792,17.509,51150.0
2011-07-28 09:40:00,29.35,29.35,29.27,29.33,35400.0,17.515,17.515,17.4672,17.503,35400.0
2011-07-28 09:45:00,29.33,29.46,29.31,29.46,92100.0,17.503,17.5806,17.4911,17.5806,92100.0
2011-07-28 09:50:00,29.46,29.53,29.4,29.41,126750.0,17.5806,17.6224,17.5448,17.5508,126750.0
2011-07-28 09:55:00,29.41,29.49,29.35,29.41,81000.0,17.5508,17.5985,17.515,17.5508,81000.0
2011-07-28 10:00:00,29.41,29.47,29.31,29.41,139200.0,17.5508,17.5866,17.4911,17.5508,139200.0
2011-07-28 10:05:00,29.41,29.51,29.39,29.51,50100.0,17.5508,17.6105,17.5388,17.6105,50100.0
2011-07-28 10:10:00,29.51,29.53,29.46,29.47,59550.0,17.6105,17.6224,17.5806,17.5866,59550.0
2011-07-28 10:15:00,29.46,29.53,29.46,29.51,42750.0,17.5806,17.6224,17.5806,17.6105,42750.0
2011-07-28 10:20:00,29.51,29.51,29.41,29.41,39300.0,17.6105,17.6105,17.5508,17.5508,39300.0
2011-07-28 10:25:00,29.41,29.41,29.37,29.37,32550.0,17.5508,17.5508,17.5269,17.5269,32550.0
2011-07-28 10:30:00,29.37,29.41,29.33,29.33,47100.0,17.5269,17.5508,17.503,17.503,47100.0
2011-07-28 10:35:00,29.33,29.34,29.29,29.31,72300.0,17.503,17.509,17.4792,17.4911,72300.0
2011-07-28 10:40:00,29.31,29.37,29.29,29.31,108900.0,17.4911,17.5269,17.4792,17.4911,108900.0
2011-07-28 10:45:00,29.31,29.35,29.3,29.34,109650.0,17.4911,17.515,17.4851,17.509,109650.0
2011-07-28 10:50:00,29.34,29.42,29.32,29.41,48150.0,17.509,17.5567,17.4971,17.5508,48150.0
2011-07-28 10:55:00,29.4,29.4,29.35,29.35,67350.0,17.5448,17.5448,17.515,17.515,67350.0
2011-07-28 11:00:00,29.34,29.35,29.28,29.32,39900.0,17.509,17.515,17.4732,17.4971,39900.0
2011-07-28 11:05:00,29.33,29.38,29.33,29.38,61500.0,17.503,17.5329,17.503,17.5329,61500.0
2011-07-28 11:10:00,29.38,29.39,29.37,29.39,35250.0,17.5329,17.5388,17.5269,17.5388,35250.0
2011-07-28 11:15:00,29.39,29.43,29.37,29.41,42750.0,17.5388,17.5627,17.5269,17.5508,42750.0
2011-07-28 11:20:00,29.42,29.48,29.41,29.46,50400.0,17.5567,17.5925,17.5508,17.5806,50400.0
2011-07-28 11:25:00,29.46,29.55,29.44,29.52,112800.0,17.5806,17.6343,17.5687,17.6164,112800.0
2011-07-28 11:30:00,29.51,29.51,29.47,29.49,52350.0,17.6105,17.6105,17.5866,17.5985,52350.0
2011-07-28 11:35:00,29.49,29.5,29.39,29.39,54450.0,17.5985,17.6045,17.5388,17.5388,54450.0
2011-07-28 11:40:00,29.39,29.43,29.35,29.35,90450.0,17.5388,17.5627,17.515,17.515,90450.0
2011-07-28 11:45:00,29.35,29.35,29.31,29.31,39300.0,17.515,17.515,17.4911,17.4911,39300.0
2011-07-28 11:50:00,29.3,29.34,29.29,29.3,33900.0,17.4851,17.509,17.4792,17.4851,33900.0
2011-07-28 11:55:00,29.29,29.33,29.26,29.33,37800.0,17.4792,17.503,17.4613,17.503,37800.0
2011-07-28 12:00:00,29.33,29.39,29.32,29.39,76800.0,17.503,17.5388,17.4971,17.5388,76800.0
2011-07-28 12:05:00,29.39,29.39,29.25,29.25,49500.0,17.5388,17.5388,17.4553,17.4553,49500.0
2011-07-28 12:10:00,29.26,29.27,29.2,29.2,30300.0,17.4613,17.4672,17.4255,17.4255,30300.0
2011-07-28 12:15:00,29.19,29.19,29.05,29.05,79350.0,17.4195,17.4195,17.3359,17.3359,79350.0
2011-07-28 12:20:00,29.05,29.11,29.03,29.1,39150.0,17.3359,17.3717,17.324,17.3658,39150.0
2011-07-28 12:25:00,29.1,29.13,29.03,29.04,60600.0,17.3658,17.3837,17.324,17.33,60600.0
2011-07-28 12:30:00,29.04,29.16,29.04,29.14,31650.0,17.33,17.4016,17.33,17.3897,31650.0
2011-07-28 12:35:00,29.15,29.15,29.06,29.07,27300.0,17.3956,17.3956,17.3419,17.3479,27300.0
2011-07-28 12:40:00,29.07,29.1,29.06,29.06,28650.0,17.3479,17.3658,17.3419,17.3419,28650.0
2011-07-28 12:45:00,29.07,29.07,29.03,29.03,26250.0,17.3479,17.3479,17.324,17.324,26250.0
2011-07-28 12:50:00,29.03,29.03,28.97,29.02,84000.0,17.324,17.324,17.2882,17.318,84000.0
2011-07-28 12:55:00,29.02,29.08,29.02,29.07,24000.0,17.318,17.3538,17.318,17.3479,24000.0
2011-07-28 13:00:00,29.08,29.08,29.03,29.06,53850.0,17.3538,17.3538,17.324,17.3419,53850.0
2011-07-28 13:05:00,29.07,29.07,29.06,29.06,31500.0,17.3479,17.3479,17.3419,17.3419,31500.0
2011-07-28 13:10:00,29.06,29.13,29.05,29.1,57600.0,17.3419,17.3837,17.3359,17.3658,57600.0
2011-07-28 13:15:00,29.09,29.1,29.05,29.05,35100.0,17.3598,17.3658,17.3359,17.3359,35100.0
2011-07-28 13:20:00,29.05,29.06,28.97,28.97,29850.0,17.3359,17.3419,17.2882,17.2882,29850.0
2011-07-28 13:25:00,28.97,29.01,28.97,29.01,16200.0,17.2882,17.3121,17.2882,17.3121,16200.0
2011-07-28 13:30:00,29.01,29.05,29.0,29.02,33450.0,17.3121,17.3359,17.3061,17.318,33450.0
2011-07-28 13:35:00,29.02,29.07,29.02,29.05,33300.0,17.318,17.3479,17.318,17.3359,33300.0
2011-07-28 13:40:00,29.05,29.11,29.05,29.07,29550.0,17.3359,17.3717,17.3359,17.3479,29550.0
2011-07-28 13:45:00,29.07,29.08,29.03,29.05,33600.0,17.3479,17.3538,17.324,17.3359,33600.0
2011-07-28 13:50:00,29.05,29.06,29.03,29.04,31350.0,17.3359,17.3419,17.324,17.33,31350.0
2011-07-28 13:55:00,29.03,29.03,28.99,28.99,33300.0,17.324,17.324,17.3001,17.3001,33300.0
2011-07-28 14:00:00,29.0,29.03,29.0,29.01,29100.0,17.3061,17.324,17.3061,17.3121,29100.0
2011-07-28 14:05:00,29.0,29.0,28.93,28.93,40800.0,17.3061,17.3061,17.2643,17.2643,40800.0
2011-07-28 14:10:00,28.93,28.93,28.87,28.9,128850.0,17.2643,17.2643,17.2285,17.2464,128850.0
2011-07-28 14:15:00,28.9,28.95,28.89,28.94,71550.0,17.2464,17.2763,17.2405,17.2703,71550.0
2011-07-28 14:20:00,28.94,28.98,28.93,28.95,49050.0,17.2703,17.2942,17.2643,17.2763,49050.0
2011-07-28 14:25:00,28.95,28.95,28.91,28.93,73650.0,17.2763,17.2763,17.2524,17.2643,73650.0
2011-07-28 14:30:00,28.93,28.93,28.87,28.9,56550.0,17.2643,17.2643,17.2285,17.2464,56550.0
2011-07-28 14:35:00,28.89,28.9,28.86,28.87,30150.0,17.2405,17.2464,17.2226,17.2285,30150.0
2011-07-28 14:40:00,28.87,28.92,28.87,28.89,47100.0,17.2285,17.2584,17.2285,17.2405,47100.0
2011-07-28 14:45:00,28.89,28.92,28.89,28.92,34350.0,17.2405,17.2584,17.2405,17.2584,34350.0
2011-07-28 14:50:00,28.91,28.97,28.91,28.96,45600.0,17.2524,17.2882,17.2524,17.2822,45600.0
2011-07-28 14:55:00,28.96,28.97,28.91,28.91,61350.0,17.2822,17.2882,17.2524,17.2524,61350.0
2011-07-28 15:00:00,28.91,28.92,28.87,28.87,40950.0,17.2524,17.2584,17.2285,17.2285,40950.0
2011-07-28 15:05:00,28.87,28.9,28.85,28.87,50700.0,17.2285,17.2464,17.2166,17.2285,50700.0
2011-07-28 15:10:00,28.87,28.88,28.85,28.87,42300.0,17.2285,17.2345,17.2166,17.2285,42300.0
2011-07-28 15:15:00,28.86,28.87,28.85,28.87,49050.0,17.2226,17.2285,17.2166,17.2285,49050.0
2011-07-28 15:20:00,28.87,28.87,28.82,28.82,70650.0,17.2285,17.2285,17.1987,17.1987,70650.0
2011-07-28 15:25:00,28.81,28.82,28.75,28.75,109650.0,17.1927,17.1987,17.1569,17.1569,109650.0
2011-07-28 15:30:00,28.75,28.76,28.67,28.68,171450.0,17.1569,17.1629,17.1092,17.1151,171450.0
2011-07-28 15:35:00,28.68,28.75,28.68,28.73,79800.0,17.1151,17.1569,17.1151,17.145,79800.0
2011-07-28 15:40:00,28.73,28.75,28.69,28.7,206400.0,17.145,17.1569,17.1211,17.1271,206400.0
2011-07-28 15:45:00,28.7,28.76,28.67,28.75,237750.0,17.1271,17.1629,17.1092,17.1569,237750.0
2011-07-28 15:50:00,28.75,28.81,28.75,28.81,317550.0,17.1569,17.1927,17.1569,17.1927,317550.0
2011-07-28 15:55:00,28.8,28.81,28.78,28.79,333900.0,17.1868,17.1927,17.1748,17.1808,333900.0
2011-07-29 09:30:00,28.77,28.86,28.4,28.49,182400.0,17.1688,17.2226,16.948,17.0018,182400.0
2011-07-29 09:35:00,28.49,28.51,28.25,28.27,97800.0,17.0018,17.0137,16.8585,16.8705,97800.0
2011-07-29 09:40:00,28.25,28.43,28.23,28.28,71550.0,16.8585,16.9659,16.8466,16.8764,71550.0
2011-07-29 09:45:00,28.29,28.37,28.17,28.32,129900.0,16.8824,16.9301,16.8108,16.9003,129900.0
2011-07-29 09:50:00,28.32,28.42,28.32,28.39,114150.0,16.9003,16.96,16.9003,16.9421,114150.0
2011-07-29 09:55:00,28.38,28.47,28.37,28.39,161250.0,16.9361,16.9898,16.9301,16.9421,161250.0
2011-07-29 10:00:00,28.39,28.43,28.33,28.34,75450.0,16.9421,16.9659,16.9063,16.9122,75450.0
2011-07-29 10:05:00,28.35,28.49,28.34,28.47,80550.0,16.9182,17.0018,16.9122,16.9898,80550.0
2011-07-29 10:10:00,28.47,28.48,28.41,28.47,40350.0,16.9898,16.9958,16.954,16.9898,40350.0
2011-07-29 10:15:00,28.48,28.53,28.37,28.41,49350.0,16.9958,17.0256,16.9301,16.954,49350.0
2011-07-29 10:20:00,28.41,28.52,28.41,28.47,80250.0,16.954,17.0197,16.954,16.9898,80250.0
2011-07-29 10:25:00,28.46,28.54,28.41,28.54,94950.0,16.9839,17.0316,16.954,17.0316,94950.0
2011-07-29 10:30:00,28.55,28.56,28.46,28.53,69150.0,17.0376,17.0435,16.9839,17.0256,69150.0
2011-07-29 10:35:00,28.51,28.55,28.41,28.43,104100.0,17.0137,17.0376,16.954,16.9659,104100.0
2011-07-29 10:40:00,28.44,28.47,28.35,28.39,51600.0,16.9719,16.9898,16.9182,16.9421,51600.0
2011-07-29 10:45:00,28.39,28.46,28.3,28.44,152400.0,16.9421,16.9839,16.8884,16.9719,152400.0
2011-07-29 10:50:00,28.44,28.6,28.44,28.59,80100.0,16.9719,17.0674,16.9719,17.0614,80100.0
2011-07-29 10:55:00,28.59,28.67,28.59,28.65,78600.0,17.0614,17.1092,17.0614,17.0972,78600.0
2011-07-29 11:00:00,28.65,28.67,28.61,28.65,47850.0,17.0972,17.1092,17.0734,17.0972,47850.0
2011-07-29 11:05:00,28.65,28.83,28.65,28.81,80100.0,17.0972,17.2047,17.0972,17.1927,80100.0
2011-07-29 11:10:00,28.81,28.84,28.74,28.75,116550.0,17.1927,17.2106,17.1509,17.1569,116550.0
2011-07-29 11:15:00,28.74,28.84,28.73,28.83,77100.0,17.1509,17.2106,17.145,17.2047,77100.0
2011-07-29 11:20:00,28.83,28.88,28.78,28.87,25500.0,17.2047,17.2345,17.1748,17.2285,25500.0
2011-07-29 11:25:00,28.87,28.89,28.74,28.74,41700.0,17.2285,17.2405,17.1509,17.1509,41700.0
2011-07-29 11:30:00,28.74,28.77,28.67,28.69,27750.0,17.1509,17.1688,17.1092,17.1211,27750.0
2011-07-29 11:35:00,28.68,28.72,28.65,28.69,20100.0,17.1151,17.139,17.0972,17.1211,20100.0
2011-07-29 11:40:00,28.69,28.74,28.68,28.72,30750.0,17.1211,17.1509,17.1151,17.139,30750.0
2011-07-29 11:45:00,28.72,28.74,28.63,28.63,27300.0,17.139,17.1509,17.0853,17.0853,27300.0
2011-07-29 11:50:00,28.65,28.68,28.63,28.65,25950.0,17.0972,17.1151,17.0853,17.0972,25950.0
2011-07-29 11:55:00,28.65,28.68,28.64,28.65,23250.0,17.0972,17.1151,17.0913,17.0972,23250.0
2011-07-29 12:00:00,28.67,28.71,28.61,28.62,31350.0,17.1092,17.133,17.0734,17.0793,31350.0
2011-07-29 12:05:00,28.62,28.62,28.55,28.59,32250.0,17.0793,17.0793,17.0376,17.0614,32250.0
2011-07-29 12:10:00,28.61,28.62,28.49,28.51,25650.0,17.0734,17.0793,17.0018,17.0137,25650.0
2011-07-29 12:15:00,28.51,28.54,28.49,28.52,46350.0,17.0137,17.0316,17.0018,17.0197,46350.0
2011-07-29 12:20:00,28.51,28.54,28.49,28.53,46050.0,17.0137,17.0316,17.0018,17.0256,46050.0
2011-07-29 12:25:00,28.53,28.54,28.49,28.49,21750.0,17.0256,17.0316,17.0018,17.0018,21750.0
2011-07-29 12:30:00,28.49,28.53,28.43,28.47,24150.0,17.0018,17.0256,16.9659,16.9898,24150.0
2011-07-29 12:35:00,28.46,28.56,28.46,28.53,47100.0,16.9839,17.0435,16.9839,17.0256,47100.0
2011-07-29 12:40:00,28.53,28.57,28.53,28.55,16050.0,17.0256,17.0495,17.0256,17.0376,16050.0
2011-07-29 12:45:00,28.55,28.57,28.53,28.55,40950.0,17.0376,17.0495,17.0256,17.0376,40950.0
2011-07-29 12:50:00,28.55,28.6,28.55,28.55,18000.0,17.0376,17.0674,17.0376,17.0376,18000.0
2011-07-29 12:55:00,28.55,28.59,28.53,28.55,23250.0,17.0376,17.0614,17.0256,17.0376,23250.0
2011-07-29 13:00:00,28.55,28.59,28.53,28.53,16500.0,17.0376,17.0614,17.0256,17.0256,16500.0
2011-07-29 13:05:00,28.55,28.61,28.54,28.59,50550.0,17.0376,17.0734,17.0316,17.0614,50550.0
2011-07-29 13:10:00,28.6,28.6,28.54,28.56,17850.0,17.0674,17.0674,17.0316,17.0435,17850.0
2011-07-29 13:15:00,28.56,28.57,28.54,28.55,10050.0,17.0435,17.0495,17.0316,17.0376,10050.0
2011-07-29 13:20:00,28.55,28.62,28.55,28.61,15750.0,17.0376,17.0793,17.0376,17.0734,15750.0
2011-07-29 13:25:00,28.62,28.63,28.59,28.6,13800.0,17.0793,17.0853,17.0614,17.0674,13800.0
2011-07-29 13:30:00,28.61,28.61,28.57,28.61,20250.0,17.0734,17.0734,17.0495,17.0734,20250.0
2011-07-29 13:35:00,28.61,28.66,28.61,28.65,16800.0,17.0734,17.1032,17.0734,17.0972,16800.0
2011-07-29 13:40:00,28.65,28.73,28.65,28.71,49500.0,17.0972,17.145,17.0972,17.133,49500.0
2011-07-29 13:45:00,28.71,28.77,28.71,28.73,25950.0,17.133,17.1688,17.133,17.145,25950.0
2011-07-29 13:50:00,28.73,28.77,28.72,28.72,36150.0,17.145,17.1688,17.139,17.139,36150.0
2011-07-29 13:55:00,28.71,28.77,28.71,28.75,19050.0,17.133,17.1688,17.133,17.1569,19050.0
2011-07-29 14:00:00,28.75,28.77,28.7,28.73,44250.0,17.1569,17.1688,17.1271,17.145,44250.0
2011-07-29 14:05:00,28.73,28.77,28.73,28.77,66900.0,17.145,17.1688,17.145,17.1688,66900.0
2011-07-29 14:10:00,28.77,28.77,28.72,28.75,23700.0,17.1688,17.1688,17.139,17.1569,23700.0
2011-07-29 14:15:00,28.74,28.75,28.71,28.71,27450.0,17.1509,17.1569,17.133,17.133,27450.0
2011-07-29 14:20:00,28.71,28.73,28.69,28.73,34500.0,17.133,17.145,17.1211,17.145,34500.0
2011-07-29 14:25:00,28.73,28.73,28.69,28.7,26100.0,17.145,17.145,17.1211,17.1271,26100.0
2011-07-29 14:30:00,28.7,28.71,28.65,28.67,52800.0,17.1271,17.133,17.0972,17.1092,52800.0
2011-07-29 14:35:00,28.66,28.73,28.65,28.73,43800.0,17.1032,17.145,17.0972,17.145,43800.0
2011-07-29 14:40:00,28.72,28.75,28.69,28.69,35100.0,17.139,17.1569,17.1211,17.1211,35100.0
2011-07-29 14:45:00,28.69,28.7,28.67,28.69,18600.0,17.1211,17.1271,17.1092,17.1211,18600.0
2011-07-29 14:50:00,28.69,28.74,28.69,28.73,20100.0,17.1211,17.1509,17.1211,17.145,20100.0
2011-07-29 14:55:00,28.73,28.75,28.72,28.72,62400.0,17.145,17.1569,17.139,17.139,62400.0
2011-07-29 15:00:00,28.72,28.73,28.67,28.72,30150.0,17.139,17.145,17.1092,17.139,30150.0
2011-07-29 15:05:00,28.73,28.75,28.71,28.74,21300.0,17.145,17.1569,17.133,17.1509,21300.0
2011-07-29 15:10:00,28.75,28.75,28.69,28.71,39600.0,17.1569,17.1569,17.1211,17.133,39600.0
2011-07-29 15:15:00,28.71,28.76,28.7,28.72,54300.0,17.133,17.1629,17.1271,17.139,54300.0
2011-07-29 15:20:00,28.73,28.73,28.69,28.69,45750.0,17.145,17.145,17.1211,17.1211,45750.0
2011-07-29 15:25:00,28.69,28.69,28.65,28.69,48600.0,17.1211,17.1211,17.0972,17.1211,48600.0
2011-07-29 15:30:00,28.69,28.69,28.65,28.68,99450.0,17.1211,17.1211,17.0972,17.1151,99450.0
2011-07-29 15:35:00,28.68,28.71,28.67,28.69,54300.0,17.1151,17.133,17.1092,17.1211,54300.0
2011-07-29 15:40:00,28.69,28.71,28.65,28.66,87000.0,17.1211,17.133,17.0972,17.1032,87000.0
2011-07-29 15:45:00,28.66,28.66,28.51,28.53,209400.0,17.1032,17.1032,17.0137,17.0256,209400.0
2011-07-29 15:50:00,28.52,28.57,28.47,28.57,344100.0,17.0197,17.0495,16.9898,17.0495,344100.0
2011-07-29 15:55:00,28.57,28.64,28.53,28.53,312600.0,17.0495,17.0913,17.0256,17.0256,312600.0
2011-08-01 09:30:00,28.85,29.11,28.84,28.99,194400.0,17.2166,17.3717,17.2106,17.3001,194400.0
2011-08-01 09:35:00,28.97,28.98,28.85,28.89,100650.0,17.2882,17.2942,17.2166,17.2405,100650.0
2011-08-01 09:40:00,28.91,28.91,28.79,28.83,45450.0,17.2524,17.2524,17.1808,17.2047,45450.0
2011-08-01 09:45:00,28.85,28.85,28.61,28.66,73350.0,17.2166,17.2166,17.0734,17.1032,73350.0
2011-08-01 09:50:00,28.65,28.69,28.61,28.65,54300.0,17.0972,17.1211,17.0734,17.0972,54300.0
2011-08-01 09:55:00,28.65,28.67,28.63,28.67,33300.0,17.0972,17.1092,17.0853,17.1092,33300.0
2011-08-01 10:00:00,28.66,28.67,28.19,28.25,194700.0,17.1032,17.1092,16.8227,16.8585,194700.0
2011-08-01 10:05:00,28.25,28.38,28.22,28.34,108000.0,16.8585,16.9361,16.8406,16.9122,108000.0
2011-08-01 10:10:00,28.34,28.37,28.25,28.34,85050.0,16.9122,16.9301,16.8585,16.9122,85050.0
2011-08-01 10:15:00,28.36,28.43,28.33,28.42,72150.0,16.9242,16.9659,16.9063,16.96,72150.0
2011-08-01 10:20:00,28.41,28.51,28.41,28.49,76500.0,16.954,17.0137,16.954,17.0018,76500.0
2011-08-01 10:25:00,28.5,28.53,28.43,28.44,39300.0,17.0077,17.0256,16.9659,16.9719,39300.0
2011-08-01 10:30:00,28.45,28.47,28.38,28.4,44250.0,16.9779,16.9898,16.9361,16.948,44250.0
2011-08-01 10:35:00,28.4,28.51,28.4,28.5,40650.0,16.948,17.0137,16.948,17.0077,40650.0
2011-08-01 10:40:00,28.5,28.5,28.43,28.49,30900.0,17.0077,17.0077,16.9659,17.0018,30900.0
2011-08-01 10:45:00,28.49,28.51,28.45,28.47,36750.0,17.0018,17.0137,16.9779,16.9898,36750.0
2011-08-01 10:50:00,28.48,28.51,28.42,28.42,30600.0,16.9958,17.0137,16.96,16.96,30600.0
2011-08-01 10:55:00,28.41,28.48,28.41,28.42,34350.0,16.954,16.9958,16.954,16.96,34350.0
2011-08-01 11:00:00,28.42,28.43,28.29,28.31,39900.0,16.96,16.9659,16.8824,16.8943,39900.0
2011-08-01 11:05:00,28.31,28.31,28.23,28.29,66150.0,16.8943,16.8943,16.8466,16.8824,66150.0
2011-08-01 11:10:00,28.29,28.33,28.24,28.33,67650.0,16.8824,16.9063,16.8526,16.9063,67650.0
2011-08-01 11:15:00,28.33,28.39,28.31,28.35,44550.0,16.9063,16.9421,16.8943,16.9182,44550.0
2011-08-01 11:20:00,28.35,28.43,28.35,28.39,35700.0,16.9182,16.9659,16.9182,16.9421,35700.0
2011-08-01 11:25:00,28.38,28.43,28.34,28.4,27750.0,16.9361,16.9659,16.9122,16.948,27750.0
2011-08-01 11:30:00,28.39,28.39,28.24,28.25,37650.0,16.9421,16.9421,16.8526,16.8585,37650.0
2011-08-01 11:35:00,28.25,28.25,28.07,28.16,70200.0,16.8585,16.8585,16.7511,16.8048,70200.0
2011-08-01 11:40:00,28.15,28.16,28.07,28.1,37050.0,16.7989,16.8048,16.7511,16.769,37050.0
2011-08-01 11:45:00,28.1,28.13,28.07,28.11,63300.0,16.769,16.7869,16.7511,16.775,63300.0
2011-08-01 11:50:00,28.11,28.11,28.07,28.09,30000.0,16.775,16.775,16.7511,16.7631,30000.0
2011-08-01 11:55:00,28.09,28.1,28.01,28.03,53850.0,16.7631,16.769,16.7153,16.7272,53850.0
2011-08-01 12:00:00,28.04,28.07,28.03,28.06,56250.0,16.7332,16.7511,16.7272,16.7451,56250.0
2011-08-01 12:05:00,28.07,28.07,27.99,28.03,76650.0,16.7511,16.7511,16.7034,16.7272,76650.0
2011-08-01 12:10:00,28.03,28.04,27.99,28.01,58650.0,16.7272,16.7332,16.7034,16.7153,58650.0
2011-08-01 12:15:00,28.0,28.01,27.94,27.97,76500.0,16.7093,16.7153,16.6735,16.6914,76500.0
2011-08-01 12:20:00,27.97,28.0,27.94,27.97,47100.0,16.6914,16.7093,16.6735,16.6914,47100.0
2011-08-01 12:25:00,27.97,28.04,27.97,28.03,35100.0,16.6914,16.7332,16.6914,16.7272,35100.0
2011-08-01 12:30:00,28.03,28.06,28.02,28.04,49050.0,16.7272,16.7451,16.7213,16.7332,49050.0
2011-08-01 12:35:00,28.03,28.04,28.02,28.02,19500.0,16.7272,16.7332,16.7213,16.7213,19500.0
2011-08-01 12:40:00,28.02,28.02,27.95,27.95,42150.0,16.7213,16.7213,16.6795,16.6795,42150.0
2011-08-01 12:45:00,27.96,28.05,27.95,28.04,43050.0,16.6855,16.7392,16.6795,16.7332,43050.0
2011-08-01 12:50:00,28.03,28.09,28.03,28.08,25950.0,16.7272,16.7631,16.7272,16.7571,25950.0
2011-08-01 12:55:00,28.08,28.09,28.01,28.03,24000.0,16.7571,16.7631,16.7153,16.7272,24000.0
2011-08-01 13:00:00,28.03,28.07,28.03,28.06,32850.0,16.7272,16.7511,16.7272,16.7451,32850.0
2011-08-01 13:05:00,28.05,28.06,27.97,27.98,39150.0,16.7392,16.7451,16.6914,16.6974,39150.0
2011-08-01 13:10:00,27.98,27.98,27.95,27.96,21150.0,16.6974,16.6974,16.6795,16.6855,21150.0
2011-08-01 13:15:00,27.96,27.98,27.93,27.96,38250.0,16.6855,16.6974,16.6676,16.6855,38250.0
2011-08-01 13:20:00,27.96,27.99,27.95,27.97,35250.0,16.6855,16.7034,16.6795,16.6914,35250.0
2011-08-01 13:25:00,27.96,27.97,27.94,27.95,34050.0,16.6855,16.6914,16.6735,16.6795,34050.0
2011-08-01 13:30:00,27.95,28.0,27.95,27.99,21750.0,16.6795,16.7093,16.6795,16.7034,21750.0
2011-08-01 13:35:00,27.98,28.01,27.97,28.0,40200.0,16.6974,16.7153,16.6914,16.7093,40200.0
2011-08-01 13:40:00,28.0,28.01,27.99,28.0,45150.0,16.7093,16.7153,16.7034,16.7093,45150.0
2011-08-01 13:45:00,28.01,28.01,27.98,28.0,32100.0,16.7153,16.7153,16.6974,16.7093,32100.0
2011-08-01 13:50:00,28.0,28.0,27.99,27.99,11700.0,16.7093,16.7093,16.7034,16.7034,11700.0
2011-08-01 13:55:00,28.0,28.01,27.99,28.0,33000.0,16.7093,16.7153,16.7034,16.7093,33000.0
2011-08-01 14:00:00,28.0,28.02,27.99,28.0,32550.0,16.7093,16.7213,16.7034,16.7093,32550.0
2011-08-01 14:05:00,27.99,27.99,27.95,27.95,39900.0,16.7034,16.7034,16.6795,16.6795,39900.0
2011-08-01 14:10:00,27.95,27.95,27.9,27.91,70200.0,16.6795,16.6795,16.6497,16.6556,70200.0
2011-08-01 14:15:00,27.91,27.95,27.87,27.92,126300.0,16.6556,16.6795,16.6318,16.6616,126300.0
2011-08-01 14:20:00,27.93,27.96,27.9,27.92,49650.0,16.6676,16.6855,16.6497,16.6616,49650.0
2011-08-01 14:25:00,27.93,27.94,27.9,27.94,37500.0,16.6676,16.6735,16.6497,16.6735,37500.0
2011-08-01 14:30:00,27.93,28.0,27.91,28.0,41700.0,16.6676,16.7093,16.6556,16.7093,41700.0
2011-08-01 14:35:00,28.0,28.02,27.99,28.01,45450.0,16.7093,16.7213,16.7034,16.7153,45450.0
2011-08-01 14:40:00,28.02,28.05,28.01,28.03,60000.0,16.7213,16.7392,16.7153,16.7272,60000.0
2011-08-01 14:45:00,28.03,28.05,28.01,28.05,42750.0,16.7272,16.7392,16.7153,16.7392,42750.0
2011-08-01 14:50:00,28.05,28.11,28.03,28.11,81750.0,16.7392,16.775,16.7272,16.775,81750.0
2011-08-01 14:55:00,28.11,28.17,28.11,28.16,43350.0,16.775,16.8108,16.775,16.8048,43350.0
2011-08-01 15:00:00,28.17,28.25,28.16,28.23,66300.0,16.8108,16.8585,16.8048,16.8466,66300.0
2011-08-01 15:05:00,28.23,28.23,28.19,28.2,35850.0,16.8466,16.8466,16.8227,16.8287,35850.0
2011-08-01 15:10:00,28.21,28.22,28.19,28.22,63300.0,16.8347,16.8406,16.8227,16.8406,63300.0
2011-08-01 15:15:00,28.22,28.23,28.16,28.2,76050.0,16.8406,16.8466,16.8048,16.8287,76050.0
2011-08-01 15:20:00,28.2,28.24,28.19,28.23,52200.0,16.8287,16.8526,16.8227,16.8466,52200.0
2011-08-01 15:25:00,28.23,28.25,28.22,28.24,67200.0,16.8466,16.8585,16.8406,16.8526,67200.0
2011-08-01 15:30:00,28.23,28.25,28.15,28.17,96900.0,16.8466,16.8585,16.7989,16.8108,96900.0
2011-08-01 15:35:00,28.16,28.26,28.12,28.25,206550.0,16.8048,16.8645,16.781,16.8585,206550.0
2011-08-01 15:40:00,28.26,28.27,28.2,28.22,160650.0,16.8645,16.8705,16.8287,16.8406,160650.0
2011-08-01 15:45:00,28.22,28.23,28.17,28.19,132450.0,16.8406,16.8466,16.8108,16.8227,132450.0
2011-08-01 15:50:00,28.18,28.18,28.03,28.08,229050.0,16.8168,16.8168,16.7272,16.7571,229050.0
2011-08-01 15:55:00,28.09,28.11,28.05,28.1,289200.0,16.7631,16.775,16.7392,16.769,289200.0
2011-08-02 09:30:00,27.95,27.95,27.77,27.83,112050.0,16.6795,16.6795,16.5721,16.6079,112050.0
2011-08-02 09:35:00,27.84,27.91,27.83,27.91,34950.0,16.6139,16.6556,16.6079,16.6556,34950.0
2011-08-02 09:40:00,27.94,28.09,27.93,28.05,52050.0,16.6735,16.7631,16.6676,16.7392,52050.0
2011-08-02 09:45:00,28.05,28.1,28.04,28.1,63150.0,16.7392,16.769,16.7332,16.769,63150.0
2011-08-02 09:50:00,28.09,28.11,27.95,27.97,43800.0,16.7631,16.775,16.6795,16.6914,43800.0
2011-08-02 09:55:00,27.97,28.03,27.97,28.01,40800.0,16.6914,16.7272,16.6914,16.7153,40800.0
2011-08-02 10:00:00,28.01,28.07,28.0,28.04,87000.0,16.7153,16.7511,16.7093,16.7332,87000.0
2011-08-02 10:05:00,28.04,28.04,27.92,27.93,31200.0,16.7332,16.7332,16.6616,16.6676,31200.0
2011-08-02 10:10:00,27.93,28.0,27.93,27.97,34350.0,16.6676,16.7093,16.6676,16.6914,34350.0
2011-08-02 10:15:00,27.97,27.98,27.86,27.87,40500.0,16.6914,16.6974,16.6258,16.6318,40500.0
2011-08-02 10:20:00,27.87,27.91,27.83,27.89,47850.0,16.6318,16.6556,16.6079,16.6437,47850.0
2011-08-02 10:25:00,27.89,27.92,27.81,27.85,45150.0,16.6437,16.6616,16.596,16.6198,45150.0
2011-08-02 10:30:00,27.85,27.87,27.81,27.85,46500.0,16.6198,16.6318,16.596,16.6198,46500.0
2011-08-02 10:35:00,27.85,27.89,27.82,27.86,45000.0,16.6198,16.6437,16.6019,16.6258,45000.0
2011-08-02 10:40:00,27.86,27.91,27.83,27.91,28800.0,16.6258,16.6556,16.6079,16.6556,28800.0
2011-08-02 10:45:00,27.91,27.92,27.81,27.81,35550.0,16.6556,16.6616,16.596,16.596,35550.0
2011-08-02 10:50:00,27.81,27.81,27.63,27.65,117600.0,16.596,16.596,16.4885,16.5005,117600.0
2011-08-02 10:55:00,27.66,27.67,27.55,27.61,83550.0,16.5064,16.5124,16.4408,16.4766,83550.0
2011-08-02 11:00:00,27.61,27.63,27.53,27.56,79500.0,16.4766,16.4885,16.4289,16.4468,79500.0
2011-08-02 11:05:00,27.56,27.62,27.55,27.59,68850.0,16.4468,16.4826,16.4408,16.4647,68850.0
2011-08-02 11:10:00,27.59,27.61,27.53,27.61,67500.0,16.4647,16.4766,16.4289,16.4766,67500.0
2011-08-02 11:15:00,27.61,27.65,27.56,27.58,38250.0,16.4766,16.5005,16.4468,16.4587,38250.0
2011-08-02 11:20:00,27.57,27.59,27.49,27.5,75150.0,16.4527,16.4647,16.405,16.411,75150.0
2011-08-02 11:25:00,27.5,27.53,27.49,27.49,55050.0,16.411,16.4289,16.405,16.405,55050.0
2011-08-02 11:30:00,27.49,27.57,27.48,27.51,43500.0,16.405,16.4527,16.399,16.4169,43500.0
2011-08-02 11:35:00,27.51,27.59,27.51,27.54,37050.0,16.4169,16.4647,16.4169,16.4348,37050.0
2011-08-02 11:40:00,27.53,27.55,27.48,27.53,90450.0,16.4289,16.4408,16.399,16.4289,90450.0
2011-08-02 11:45:00,27.53,27.54,27.49,27.53,33600.0,16.4289,16.4348,16.405,16.4289,33600.0
2011-08-02 11:50:00,27.53,27.58,27.53,27.55,43800.0,16.4289,16.4587,16.4289,16.4408,43800.0
2011-08-02 11:55:00,27.55,27.56,27.52,27.55,38400.0,16.4408,16.4468,16.4229,16.4408,38400.0
2011-08-02 12:00:00,27.55,27.57,27.5,27.51,33900.0,16.4408,16.4527,16.411,16.4169,33900.0
2011-08-02 12:05:00,27.51,27.51,27.46,27.46,27000.0,16.4169,16.4169,16.3871,16.3871,27000.0
2011-08-02 12:10:00,27.46,27.46,27.43,27.45,40800.0,16.3871,16.3871,16.3692,16.3811,40800.0
2011-08-02 12:15:00,27.46,27.54,27.46,27.53,23550.0,16.3871,16.4348,16.3871,16.4289,23550.0
2011-08-02 12:20:00,27.53,27.57,27.51,27.53,20400.0,16.4289,16.4527,16.4169,16.4289,20400.0
2011-08-02 12:25:00,27.53,27.54,27.52,27.53,24150.0,16.4289,16.4348,16.4229,16.4289,24150.0
2011-08-02 12:30:00,27.53,27.53,27.46,27.48,40200.0,16.4289,16.4289,16.3871,16.399,40200.0
2011-08-02 12:35:00,27.49,27.49,27.4,27.47,63600.0,16.405,16.405,16.3513,16.3931,63600.0
2011-08-02 12:40:00,27.47,27.51,27.43,27.43,59700.0,16.3931,16.4169,16.3692,16.3692,59700.0
2011-08-02 12:45:00,27.43,27.43,27.27,27.31,105750.0,16.3692,16.3692,16.2737,16.2976,105750.0
2011-08-02 12:50:00,27.31,27.35,27.26,27.27,48000.0,16.2976,16.3214,16.2677,16.2737,48000.0
2011-08-02 12:55:00,27.27,27.35,27.25,27.34,50550.0,16.2737,16.3214,16.2618,16.3155,50550.0
2011-08-02 13:00:00,27.33,27.43,27.33,27.38,42900.0,16.3095,16.3692,16.3095,16.3393,42900.0
2011-08-02 13:05:00,27.39,27.42,27.34,27.41,39000.0,16.3453,16.3632,16.3155,16.3573,39000.0
2011-08-02 13:10:00,27.41,27.45,27.36,27.37,38850.0,16.3573,16.3811,16.3274,16.3334,38850.0
2011-08-02 13:15:00,27.37,27.48,27.37,27.46,28200.0,16.3334,16.399,16.3334,16.3871,28200.0
2011-08-02 13:20:00,27.46,27.49,27.44,27.47,62850.0,16.3871,16.405,16.3752,16.3931,62850.0
2011-08-02 13:25:00,27.47,27.48,27.41,27.43,26400.0,16.3931,16.399,16.3573,16.3692,26400.0
2011-08-02 13:30:00,27.43,27.49,27.43,27.45,40050.0,16.3692,16.405,16.3692,16.3811,40050.0
2011-08-02 13:35:00,27.45,27.45,27.31,27.35,63150.0,16.3811,16.3811,16.2976,16.3214,63150.0
2011-08-02 13:40:00,27.35,27.37,27.31,27.33,46050.0,16.3214,16.3334,16.2976,16.3095,46050.0
2011-08-02 13:45:00,27.33,27.35,27.27,27.31,31650.0,16.3095,16.3214,16.2737,16.2976,31650.0
2011-08-02 13:50:00,27.31,27.31,27.27,27.29,20250.0,16.2976,16.2976,16.2737,16.2856,20250.0
2011-08-02 13:55:00,27.27,27.27,27.19,27.22,44100.0,16.2737,16.2737,16.226,16.2439,44100.0
2011-08-02 14:00:00,27.21,27.28,27.19,27.27,86550.0,16.2379,16.2797,16.226,16.2737,86550.0
2011-08-02 14:05:00,27.27,27.29,27.22,27.23,65550.0,16.2737,16.2856,16.2439,16.2498,65550.0
2011-08-02 14:10:00,27.25,27.32,27.25,27.32,37350.0,16.2618,16.3035,16.2618,16.3035,37350.0
2011-08-02 14:15:00,27.33,27.33,27.29,27.33,21900.0,16.3095,16.3095,16.2856,16.3095,21900.0
2011-08-02 14:20:00,27.33,27.36,27.32,27.32,41700.0,16.3095,16.3274,16.3035,16.3035,41700.0
2011-08-02 14:25:00,27.32,27.33,27.31,27.31,46800.0,16.3035,16.3095,16.2976,16.2976,46800.0
2011-08-02 14:30:00,27.31,27.33,27.27,27.3,33150.0,16.2976,16.3095,16.2737,16.2916,33150.0
2011-08-02 14:35:00,27.29,27.32,27.25,27.25,25500.0,16.2856,16.3035,16.2618,16.2618,25500.0
2011-08-02 14:40:00,27.25,27.26,27.19,27.23,33600.0,16.2618,16.2677,16.226,16.2498,33600.0
2011-08-02 14:45:00,27.24,27.27,27.22,27.27,33600.0,16.2558,16.2737,16.2439,16.2737,33600.0
2011-08-02 14:50:00,27.27,27.3,27.25,27.28,70650.0,16.2737,16.2916,16.2618,16.2797,70650.0
2011-08-02 14:55:00,27.28,27.35,27.28,27.33,55500.0,16.2797,16.3214,16.2797,16.3095,55500.0
2011-08-02 15:00:00,27.33,27.35,27.31,27.32,71850.0,16.3095,16.3214,16.2976,16.3035,71850.0
2011-08-02 15:05:00,27.33,27.35,27.31,27.34,44250.0,16.3095,16.3214,16.2976,16.3155,44250.0
2011-08-02 15:10:00,27.34,27.34,27.21,27.21,76650.0,16.3155,16.3155,16.2379,16.2379,76650.0
2011-08-02 15:15:00,27.22,27.25,27.17,27.18,130350.0,16.2439,16.2618,16.214,16.22,130350.0
2011-08-02 15:20:00,27.18,27.23,27.15,27.15,107100.0,16.22,16.2498,16.2021,16.2021,107100.0
2011-08-02 15:25:00,27.15,27.15,27.08,27.09,167850.0,16.2021,16.2021,16.1603,16.1663,167850.0
2011-08-02 15:30:00,27.09,27.13,27.07,27.12,108750.0,16.1663,16.1902,16.1544,16.1842,108750.0
2011-08-02 15:35:00,27.12,27.13,27.07,27.11,76800.0,16.1842,16.1902,16.1544,16.1782,76800.0
2011-08-02 15:40:00,27.12,27.12,26.99,27.01,223800.0,16.1842,16.1842,16.1066,16.1185,223800.0
2011-08-02 15:45:00,27.01,27.07,27.01,27.03,170400.0,16.1185,16.1544,16.1185,16.1305,170400.0
2011-08-02 15:50:00,27.02,27.02,26.9,26.93,269700.0,16.1245,16.1245,16.0529,16.0708,269700.0
2011-08-02 15:55:00,26.93,26.97,26.88,26.9,292800.0,16.0708,16.0947,16.041,16.0529,292800.0
2011-08-03 09:30:00,26.99,27.06,26.7,26.9,130950.0,16.1066,16.1484,15.9336,16.0529,130950.0
2011-08-03 09:35:00,26.89,26.93,26.72,26.73,56850.0,16.0469,16.0708,15.9455,15.9515,56850.0
2011-08-03 09:40:00,26.73,26.73,26.67,26.67,90000.0,15.9515,15.9515,15.9156,15.9156,90000.0
2011-08-03 09:45:00,26.67,26.67,26.46,26.48,133500.0,15.9156,15.9156,15.7903,15.8023,133500.0
2011-08-03 09:50:00,26.48,26.55,26.43,26.55,236550.0,15.8023,15.844,15.7724,15.844,236550.0
2011-08-03 09:55:00,26.55,26.56,26.49,26.55,127200.0,15.844,15.85,15.8082,15.844,127200.0
2011-08-03 10:00:00,26.55,26.55,26.43,26.52,238950.0,15.844,15.844,15.7724,15.8261,238950.0
2011-08-03 10:05:00,26.51,26.51,26.41,26.45,101100.0,15.8202,15.8202,15.7605,15.7844,101100.0
2011-08-03 10:10:00,26.45,26.49,26.38,26.44,66000.0,15.7844,15.8082,15.7426,15.7784,66000.0
2011-08-03 10:15:00,26.44,26.44,26.32,26.37,102900.0,15.7784,15.7784,15.7068,15.7366,102900.0
2011-08-03 10:20:00,26.37,26.4,26.2,26.24,86550.0,15.7366,15.7545,15.6352,15.659,86550.0
2011-08-03 10:25:00,26.25,26.4,26.23,26.38,94650.0,15.665,15.7545,15.6531,15.7426,94650.0
2011-08-03 10:30:00,26.37,26.37,26.08,26.11,115650.0,15.7366,15.7366,15.5636,15.5815,115650.0
2011-08-03 10:35:00,26.11,26.14,25.87,25.99,286800.0,15.5815,15.5994,15.4382,15.5098,286800.0
2011-08-03 10:40:00,25.99,26.03,25.79,25.99,306900.0,15.5098,15.5337,15.3905,15.5098,306900.0
2011-08-03 10:45:00,25.97,25.98,25.87,25.93,149250.0,15.4979,15.5039,15.4382,15.474,149250.0
2011-08-03 10:50:00,25.94,26.19,25.9,26.17,158400.0,15.48,15.6292,15.4561,15.6173,158400.0
2011-08-03 10:55:00,26.17,26.17,26.08,26.17,92700.0,15.6173,15.6173,15.5636,15.6173,92700.0
2011-08-03 11:00:00,26.18,26.35,26.15,26.25,121200.0,15.6232,15.7247,15.6053,15.665,121200.0
2011-08-03 11:05:00,26.25,26.34,26.25,26.31,102150.0,15.665,15.7187,15.665,15.7008,102150.0
2011-08-03 11:10:00,26.3,26.39,26.27,26.39,209850.0,15.6948,15.7486,15.6769,15.7486,209850.0
2011-08-03 11:15:00,26.38,26.61,26.38,26.55,297900.0,15.7426,15.8798,15.7426,15.844,297900.0
2011-08-03 11:20:00,26.55,26.56,26.44,26.45,86550.0,15.844,15.85,15.7784,15.7844,86550.0
2011-08-03 11:25:00,26.45,26.48,26.38,26.43,90750.0,15.7844,15.8023,15.7426,15.7724,90750.0
2011-08-03 11:30:00,26.43,26.53,26.4,26.49,116700.0,15.7724,15.8321,15.7545,15.8082,116700.0
2011-08-03 11:35:00,26.49,26.53,26.48,26.53,455250.0,15.8082,15.8321,15.8023,15.8321,455250.0
2011-08-03 11:40:00,26.53,26.53,26.4,26.4,71100.0,15.8321,15.8321,15.7545,15.7545,71100.0
2011-08-03 11:45:00,26.41,26.49,26.4,26.49,69150.0,15.7605,15.8082,15.7545,15.8082,69150.0
2011-08-03 11:50:00,26.49,26.53,26.44,26.53,56550.0,15.8082,15.8321,15.7784,15.8321,56550.0
2011-08-03 11:55:00,26.53,26.55,26.49,26.51,213150.0,15.8321,15.844,15.8082,15.8202,213150.0
2011-08-03 12:00:00,26.51,26.51,26.35,26.38,70350.0,15.8202,15.8202,15.7247,15.7426,70350.0
2011-08-03 12:05:00,26.39,26.43,26.37,26.43,60600.0,15.7486,15.7724,15.7366,15.7724,60600.0
2011-08-03 12:10:00,26.42,26.43,26.38,26.39,32550.0,15.7665,15.7724,15.7426,15.7486,32550.0
2011-08-03 12:15:00,26.39,26.4,26.34,26.36,77400.0,15.7486,15.7545,15.7187,15.7307,77400.0
2011-08-03 12:20:00,26.36,26.4,26.35,26.4,70050.0,15.7307,15.7545,15.7247,15.7545,70050.0
2011-08-03 12:25:00,26.39,26.43,26.39,26.41,79350.0,15.7486,15.7724,15.7486,15.7605,79350.0
2011-08-03 12:30:00,26.41,26.46,26.39,26.46,78300.0,15.7605,15.7903,15.7486,15.7903,78300.0
2011-08-03 12:35:00,26.45,26.54,26.44,26.53,95850.0,15.7844,15.8381,15.7784,15.8321,95850.0
2011-08-03 12:40:00,26.53,26.53,26.48,26.53,35550.0,15.8321,15.8321,15.8023,15.8321,35550.0
2011-08-03 12:45:00,26.53,26.55,26.51,26.55,42000.0,15.8321,15.844,15.8202,15.844,42000.0
2011-08-03 12:50:00,26.55,26.57,26.53,26.55,49650.0,15.844,15.856,15.8321,15.844,49650.0
2011-08-03 12:55:00,26.54,26.54,26.49,26.52,33450.0,15.8381,15.8381,15.8082,15.8261,33450.0
2011-08-03 13:00:00,26.51,26.52,26.42,26.44,40050.0,15.8202,15.8261,15.7665,15.7784,40050.0
2011-08-03 13:05:00,26.43,26.51,26.43,26.47,33450.0,15.7724,15.8202,15.7724,15.7963,33450.0
2011-08-03 13:10:00,26.47,26.53,26.43,26.52,63450.0,15.7963,15.8321,15.7724,15.8261,63450.0
2011-08-03 13:15:00,26.51,26.54,26.51,26.53,21900.0,15.8202,15.8381,15.8202,15.8321,21900.0
2011-08-03 13:20:00,26.52,26.59,26.49,26.58,88200.0,15.8261,15.8679,15.8082,15.8619,88200.0
2011-08-03 13:25:00,26.58,26.58,26.53,26.58,38400.0,15.8619,15.8619,15.8321,15.8619,38400.0
2011-08-03 13:30:00,26.59,26.65,26.58,26.65,155850.0,15.8679,15.9037,15.8619,15.9037,155850.0
2011-08-03 13:35:00,26.65,26.69,26.61,26.69,140550.0,15.9037,15.9276,15.8798,15.9276,140550.0
2011-08-03 13:40:00,26.69,26.69,26.65,26.67,223200.0,15.9276,15.9276,15.9037,15.9156,223200.0
2011-08-03 13:45:00,26.67,26.73,26.66,26.67,192450.0,15.9156,15.9515,15.9097,15.9156,192450.0
2011-08-03 13:50:00,26.67,26.67,26.57,26.61,75750.0,15.9156,15.9156,15.856,15.8798,75750.0
2011-08-03 13:55:00,26.61,26.63,26.55,26.57,49650.0,15.8798,15.8918,15.844,15.856,49650.0
2011-08-03 14:00:00,26.57,26.67,26.57,26.67,121800.0,15.856,15.9156,15.856,15.9156,121800.0
2011-08-03 14:05:00,26.67,26.67,26.6,26.61,81900.0,15.9156,15.9156,15.8739,15.8798,81900.0
2011-08-03 14:10:00,26.61,26.67,26.61,26.67,78150.0,15.8798,15.9156,15.8798,15.9156,78150.0
2011-08-03 14:15:00,26.67,26.67,26.55,26.56,72900.0,15.9156,15.9156,15.844,15.85,72900.0
2011-08-03 14:20:00,26.55,26.59,26.53,26.53,97500.0,15.844,15.8679,15.8321,15.8321,97500.0
2011-08-03 14:25:00,26.52,26.55,26.45,26.47,77400.0,15.8261,15.844,15.7844,15.7963,77400.0
2011-08-03 14:30:00,26.49,26.54,26.43,26.45,74100.0,15.8082,15.8381,15.7724,15.7844,74100.0
2011-08-03 14:35:00,26.45,26.47,26.42,26.46,95700.0,15.7844,15.7963,15.7665,15.7903,95700.0
2011-08-03 14:40:00,26.47,26.51,26.44,26.47,98700.0,15.7963,15.8202,15.7784,15.7963,98700.0
2011-08-03 14:45:00,26.47,26.56,26.39,26.56,87150.0,15.7963,15.85,15.7486,15.85,87150.0
2011-08-03 14:50:00,26.55,26.57,26.52,26.57,34200.0,15.844,15.856,15.8261,15.856,34200.0
2011-08-03 14:55:00,26.57,26.59,26.53,26.57,91650.0,15.856,15.8679,15.8321,15.856,91650.0
2011-08-03 15:00:00,26.57,26.64,26.57,26.62,57450.0,15.856,15.8977,15.856,15.8858,57450.0
2011-08-03 15:05:00,26.62,26.63,26.51,26.51,40350.0,15.8858,15.8918,15.8202,15.8202,40350.0
2011-08-03 15:10:00,26.51,26.59,26.49,26.55,70200.0,15.8202,15.8679,15.8082,15.844,70200.0
2011-08-03 15:15:00,26.55,26.69,26.55,26.68,105150.0,15.844,15.9276,15.844,15.9216,105150.0
2011-08-03 15:20:00,26.68,26.76,26.66,26.75,82800.0,15.9216,15.9694,15.9097,15.9634,82800.0
2011-08-03 15:25:00,26.76,26.79,26.73,26.73,65100.0,15.9694,15.9873,15.9515,15.9515,65100.0
2011-08-03 15:30:00,26.72,26.73,26.67,26.68,61650.0,15.9455,15.9515,15.9156,15.9216,61650.0
2011-08-03 15:35:00,26.67,26.72,26.65,26.71,69450.0,15.9156,15.9455,15.9037,15.9395,69450.0
2011-08-03 15:40:00,26.71,26.79,26.69,26.71,82350.0,15.9395,15.9873,15.9276,15.9395,82350.0
2011-08-03 15:45:00,26.71,26.75,26.68,26.69,123000.0,15.9395,15.9634,15.9216,15.9276,123000.0
2011-08-03 15:50:00,26.69,26.74,26.67,26.69,203850.0,15.9276,15.9574,15.9156,15.9276,203850.0
2011-08-03 15:55:00,26.69,26.77,26.69,26.73,201450.0,15.9276,15.9753,15.9276,15.9515,201450.0
2011-08-04 09:30:00,26.31,26.34,26.03,26.16,109500.0,15.7008,15.7187,15.5337,15.6113,109500.0
2011-08-04 09:35:00,26.16,26.16,25.95,25.96,90900.0,15.6113,15.6113,15.486,15.4919,90900.0
2011-08-04 09:40:00,25.96,26.05,25.91,25.91,84000.0,15.4919,15.5457,15.4621,15.4621,84000.0
2011-08-04 09:45:00,25.91,26.02,25.81,25.83,98400.0,15.4621,15.5278,15.4024,15.4144,98400.0
2011-08-04 09:50:00,25.83,25.91,25.79,25.91,73650.0,15.4144,15.4621,15.3905,15.4621,73650.0
2011-08-04 09:55:00,25.91,26.04,25.91,25.97,41550.0,15.4621,15.5397,15.4621,15.4979,41550.0
2011-08-04 10:00:00,25.98,26.05,25.94,25.98,87150.0,15.5039,15.5457,15.48,15.5039,87150.0
2011-08-04 10:05:00,25.96,26.05,25.95,26.0,114150.0,15.4919,15.5457,15.486,15.5158,114150.0
2011-08-04 10:10:00,26.0,26.0,25.93,25.99,97500.0,15.5158,15.5158,15.474,15.5098,97500.0
2011-08-04 10:15:00,25.98,25.98,25.76,25.76,102300.0,15.5039,15.5039,15.3726,15.3726,102300.0
2011-08-04 10:20:00,25.76,25.95,25.76,25.95,82050.0,15.3726,15.486,15.3726,15.486,82050.0
2011-08-04 10:25:00,25.95,26.09,25.95,25.99,109950.0,15.486,15.5695,15.486,15.5098,109950.0
2011-08-04 10:30:00,25.99,26.07,25.98,25.99,103050.0,15.5098,15.5576,15.5039,15.5098,103050.0
2011-08-04 10:35:00,25.98,26.02,25.85,25.86,141900.0,15.5039,15.5278,15.4263,15.4323,141900.0
2011-08-04 10:40:00,25.86,25.91,25.75,25.81,110250.0,15.4323,15.4621,15.3666,15.4024,110250.0
2011-08-04 10:45:00,25.81,25.87,25.7,25.87,85800.0,15.4024,15.4382,15.3368,15.4382,85800.0
2011-08-04 10:50:00,25.85,25.87,25.71,25.75,67050.0,15.4263,15.4382,15.3428,15.3666,67050.0
2011-08-04 10:55:00,25.74,25.79,25.68,25.69,95250.0,15.3607,15.3905,15.3249,15.3308,95250.0
2011-08-04 11:00:00,25.7,25.87,25.67,25.83,128400.0,15.3368,15.4382,15.3189,15.4144,128400.0
2011-08-04 11:05:00,25.83,25.91,25.83,25.85,47400.0,15.4144,15.4621,15.4144,15.4263,47400.0
2011-08-04 11:10:00,25.87,25.89,25.81,25.89,107100.0,15.4382,15.4502,15.4024,15.4502,107100.0
2011-08-04 11:15:00,25.89,25.95,25.87,25.91,64500.0,15.4502,15.486,15.4382,15.4621,64500.0
2011-08-04 11:20:00,25.93,25.93,25.77,25.79,104250.0,15.474,15.474,15.3786,15.3905,104250.0
2011-08-04 11:25:00,25.79,25.85,25.77,25.79,152550.0,15.3905,15.4263,15.3786,15.3905,152550.0
2011-08-04 11:30:00,25.79,25.91,25.78,25.9,97950.0,15.3905,15.4621,15.3845,15.4561,97950.0
2011-08-04 11:35:00,25.89,25.89,25.82,25.84,40650.0,15.4502,15.4502,15.4084,15.4203,40650.0
2011-08-04 11:40:00,25.83,25.88,25.77,25.83,141150.0,15.4144,15.4442,15.3786,15.4144,141150.0
2011-08-04 11:45:00,25.83,25.84,25.63,25.7,211200.0,15.4144,15.4203,15.295,15.3368,211200.0
2011-08-04 11:50:00,25.71,25.71,25.63,25.69,134100.0,15.3428,15.3428,15.295,15.3308,134100.0
2011-08-04 11:55:00,25.7,25.75,25.68,25.73,65700.0,15.3368,15.3666,15.3249,15.3547,65700.0
2011-08-04 12:00:00,25.73,25.89,25.73,25.89,184200.0,15.3547,15.4502,15.3547,15.4502,184200.0
2011-08-04 12:05:00,25.89,25.9,25.77,25.83,119400.0,15.4502,15.4561,15.3786,15.4144,119400.0
2011-08-04 12:10:00,25.82,25.94,25.82,25.92,75900.0,15.4084,15.48,15.4084,15.4681,75900.0
2011-08-04 12:15:00,25.93,25.93,25.86,25.89,58200.0,15.474,15.474,15.4323,15.4502,58200.0
2011-08-04 12:20:00,25.89,25.93,25.83,25.83,50700.0,15.4502,15.474,15.4144,15.4144,50700.0
2011-08-04 12:25:00,25.83,25.93,25.8,25.91,108750.0,15.4144,15.474,15.3965,15.4621,108750.0
2011-08-04 12:30:00,25.91,26.03,25.91,26.01,52950.0,15.4621,15.5337,15.4621,15.5218,52950.0
2011-08-04 12:35:00,26.01,26.05,25.98,26.05,123900.0,15.5218,15.5457,15.5039,15.5457,123900.0
2011-08-04 12:40:00,26.05,26.07,26.0,26.03,43650.0,15.5457,15.5576,15.5158,15.5337,43650.0
2011-08-04 12:45:00,26.04,26.11,26.04,26.09,37500.0,15.5397,15.5815,15.5397,15.5695,37500.0
2011-08-04 12:50:00,26.09,26.09,26.02,26.03,48750.0,15.5695,15.5695,15.5278,15.5337,48750.0
2011-08-04 12:55:00,26.05,26.05,25.99,26.01,95400.0,15.5457,15.5457,15.5098,15.5218,95400.0
2011-08-04 13:00:00,26.01,26.07,25.97,26.0,69150.0,15.5218,15.5576,15.4979,15.5158,69150.0
2011-08-04 13:05:00,26.01,26.04,26.0,26.01,39600.0,15.5218,15.5397,15.5158,15.5218,39600.0
2011-08-04 13:10:00,26.01,26.01,25.92,25.97,115500.0,15.5218,15.5218,15.4681,15.4979,115500.0
2011-08-04 13:15:00,25.96,26.01,25.92,25.99,57300.0,15.4919,15.5218,15.4681,15.5098,57300.0
2011-08-04 13:20:00,26.0,26.05,25.99,25.99,40650.0,15.5158,15.5457,15.5098,15.5098,40650.0
2011-08-04 13:25:00,25.99,26.04,25.99,26.03,55350.0,15.5098,15.5397,15.5098,15.5337,55350.0
2011-08-04 13:30:00,26.03,26.03,25.94,25.95,49050.0,15.5337,15.5337,15.48,15.486,49050.0
2011-08-04 13:35:00,25.95,26.04,25.92,26.01,124050.0,15.486,15.5397,15.4681,15.5218,124050.0
2011-08-04 13:40:00,26.01,26.03,25.99,26.0,159000.0,15.5218,15.5337,15.5098,15.5158,159000.0
2011-08-04 13:45:00,25.99,26.03,25.96,26.03,148650.0,15.5098,15.5337,15.4919,15.5337,148650.0
2011-08-04 13:50:00,26.03,26.03,25.99,26.01,46800.0,15.5337,15.5337,15.5098,15.5218,46800.0
2011-08-04 13:55:00,26.0,26.05,25.98,26.02,147750.0,15.5158,15.5457,15.5039,15.5278,147750.0
2011-08-04 14:00:00,26.01,26.03,25.92,26.03,174450.0,15.5218,15.5337,15.4681,15.5337,174450.0
2011-08-04 14:05:00,26.02,26.04,25.96,26.02,128250.0,15.5278,15.5397,15.4919,15.5278,128250.0
2011-08-04 14:10:00,26.02,26.02,25.98,25.99,134700.0,15.5278,15.5278,15.5039,15.5098,134700.0
2011-08-04 14:15:00,25.99,26.02,25.97,26.01,236550.0,15.5098,15.5278,15.4979,15.5218,236550.0
2011-08-04 14:20:00,26.01,26.01,25.96,25.99,241650.0,15.5218,15.5218,15.4919,15.5098,241650.0
2011-08-04 14:25:00,25.98,26.0,25.92,25.97,274800.0,15.5039,15.5158,15.4681,15.4979,274800.0
2011-08-04 14:30:00,25.97,26.02,25.91,26.01,116550.0,15.4979,15.5278,15.4621,15.5218,116550.0
2011-08-04 14:35:00,26.0,26.11,25.99,26.11,138750.0,15.5158,15.5815,15.5098,15.5815,138750.0
2011-08-04 14:40:00,26.12,26.15,26.07,26.13,157800.0,15.5874,15.6053,15.5576,15.5934,157800.0
2011-08-04 14:45:00,26.12,26.19,26.1,26.14,146850.0,15.5874,15.6292,15.5755,15.5994,146850.0
2011-08-04 14:50:00,26.15,26.15,26.11,26.12,102450.0,15.6053,15.6053,15.5815,15.5874,102450.0
2011-08-04 14:55:00,26.12,26.12,26.02,26.04,127650.0,15.5874,15.5874,15.5278,15.5397,127650.0
2011-08-04 15:00:00,26.04,26.14,26.04,26.14,238650.0,15.5397,15.5994,15.5397,15.5994,238650.0
2011-08-04 15:05:00,26.14,26.25,26.13,26.25,201300.0,15.5994,15.665,15.5934,15.665,201300.0
2011-08-04 15:10:00,26.25,26.31,26.24,26.26,269850.0,15.665,15.7008,15.659,15.671,269850.0
2011-08-04 15:15:00,26.26,26.29,26.23,26.27,314850.0,15.671,15.6889,15.6531,15.6769,314850.0
2011-08-04 15:20:00,26.27,26.29,26.23,26.26,272850.0,15.6769,15.6889,15.6531,15.671,272850.0
2011-08-04 15:25:00,26.25,26.29,26.21,26.23,259500.0,15.665,15.6889,15.6411,15.6531,259500.0
2011-08-04 15:30:00,26.21,26.3,26.16,26.16,406500.0,15.6411,15.6948,15.6113,15.6113,406500.0
2011-08-04 15:35:00,26.17,26.29,26.09,26.28,333000.0,15.6173,15.6889,15.5695,15.6829,333000.0
2011-08-04 15:40:00,26.27,26.29,26.23,26.26,515850.0,15.6769,15.6889,15.6531,15.671,515850.0
2011-08-04 15:45:00,26.25,26.34,26.25,26.26,442200.0,15.665,15.7187,15.665,15.671,442200.0
2011-08-04 15:50:00,26.26,26.28,26.13,26.17,708600.0,15.671,15.6829,15.5934,15.6173,708600.0
2011-08-04 15:55:00,26.17,26.19,25.97,25.99,739800.0,15.6173,15.6292,15.4979,15.5098,739800.0
2011-08-05 09:30:00,26.33,26.59,26.3,26.53,205950.0,15.7127,15.8679,15.6948,15.8321,205950.0
2011-08-05 09:35:00,26.51,26.54,26.33,26.47,98550.0,15.8202,15.8381,15.7127,15.7963,98550.0
2011-08-05 09:40:00,26.48,26.48,26.29,26.35,121950.0,15.8023,15.8023,15.6889,15.7247,121950.0
2011-08-05 09:45:00,26.35,26.37,26.22,26.25,212850.0,15.7247,15.7366,15.6471,15.665,212850.0
2011-08-05 09:50:00,26.25,26.31,25.59,25.64,199350.0,15.665,15.7008,15.2711,15.301,199350.0
2011-08-05 09:55:00,25.62,25.78,25.51,25.51,115350.0,15.289,15.3845,15.2234,15.2234,115350.0
2011-08-05 10:00:00,25.52,25.73,25.43,25.61,266850.0,15.2294,15.3547,15.1757,15.2831,266850.0
2011-08-05 10:05:00,25.61,25.85,25.59,25.85,120000.0,15.2831,15.4263,15.2711,15.4263,120000.0
2011-08-05 10:10:00,25.86,26.0,25.74,25.83,432000.0,15.4323,15.5158,15.3607,15.4144,432000.0
2011-08-05 10:15:00,25.85,26.07,25.82,26.02,304650.0,15.4263,15.5576,15.4084,15.5278,304650.0
2011-08-05 10:20:00,26.02,26.12,25.95,26.09,141900.0,15.5278,15.5874,15.486,15.5695,141900.0
2011-08-05 10:25:00,26.08,26.15,25.99,26.01,133500.0,15.5636,15.6053,15.5098,15.5218,133500.0
2011-08-05 10:30:00,26.01,26.04,25.88,25.97,310950.0,15.5218,15.5397,15.4442,15.4979,310950.0
2011-08-05 10:35:00,25.97,26.01,25.83,25.95,134700.0,15.4979,15.5218,15.4144,15.486,134700.0
2011-08-05 10:40:00,25.94,25.94,25.7,25.82,165150.0,15.48,15.48,15.3368,15.4084,165150.0
2011-08-05 10:45:00,25.82,25.87,25.72,25.79,238950.0,15.4084,15.4382,15.3487,15.3905,238950.0
2011-08-05 10:50:00,25.82,25.88,25.75,25.81,101100.0,15.4084,15.4442,15.3666,15.4024,101100.0
2011-08-05 10:55:00,25.81,25.85,25.67,25.83,91500.0,15.4024,15.4263,15.3189,15.4144,91500.0
2011-08-05 11:00:00,25.84,25.85,25.63,25.69,103650.0,15.4203,15.4263,15.295,15.3308,103650.0
2011-08-05 11:05:00,25.68,25.7,25.57,25.63,86400.0,15.3249,15.3368,15.2592,15.295,86400.0
2011-08-05 11:10:00,25.6,25.64,25.51,25.59,147300.0,15.2771,15.301,15.2234,15.2711,147300.0
2011-08-05 11:15:00,25.59,25.65,25.51,25.56,255300.0,15.2711,15.307,15.2234,15.2532,255300.0
2011-08-05 11:20:00,25.56,25.62,25.37,25.62,173700.0,15.2532,15.289,15.1399,15.289,173700.0
2011-08-05 11:25:00,25.61,25.92,25.61,25.64,205650.0,15.2831,15.4681,15.2831,15.301,205650.0
2011-08-05 11:30:00,25.64,25.81,25.62,25.75,180450.0,15.301,15.4024,15.289,15.3666,180450.0
2011-08-05 11:35:00,25.75,25.82,25.57,25.58,143400.0,15.3666,15.4084,15.2592,15.2652,143400.0
2011-08-05 11:40:00,25.58,25.65,25.47,25.59,111000.0,15.2652,15.307,15.1995,15.2711,111000.0
2011-08-05 11:45:00,25.58,25.58,25.25,25.27,128250.0,15.2652,15.2652,15.0682,15.0802,128250.0
2011-08-05 11:50:00,25.28,25.33,25.26,25.26,72300.0,15.0861,15.116,15.0742,15.0742,72300.0
2011-08-05 11:55:00,25.27,25.27,24.99,25.1,202500.0,15.0802,15.0802,14.9131,14.9787,202500.0
2011-08-05 12:00:00,25.1,25.21,25.03,25.09,150600.0,14.9787,15.0444,14.937,14.9728,150600.0
2011-08-05 12:05:00,25.08,25.3,25.03,25.3,171600.0,14.9668,15.0981,14.937,15.0981,171600.0
2011-08-05 12:10:00,25.29,25.53,25.28,25.51,201150.0,15.0921,15.2353,15.0861,15.2234,201150.0
2011-08-05 12:15:00,25.51,25.82,25.51,25.55,130050.0,15.2234,15.4084,15.2234,15.2473,130050.0
2011-08-05 12:20:00,25.56,25.69,25.42,25.68,110400.0,15.2532,15.3308,15.1697,15.3249,110400.0
2011-08-05 12:25:00,25.69,25.7,25.43,25.49,98400.0,15.3308,15.3368,15.1757,15.2115,98400.0
2011-08-05 12:30:00,25.49,25.7,25.43,25.69,124050.0,15.2115,15.3368,15.1757,15.3308,124050.0
2011-08-05 12:35:00,25.7,25.91,25.63,25.91,167850.0,15.3368,15.4621,15.295,15.4621,167850.0
2011-08-05 12:40:00,25.9,26.09,25.79,26.06,226950.0,15.4561,15.5695,15.3905,15.5516,226950.0
2011-08-05 12:45:00,26.05,26.35,26.01,26.27,270750.0,15.5457,15.7247,15.5218,15.6769,270750.0
2011-08-05 12:50:00,26.25,26.45,26.24,26.3,175200.0,15.665,15.7844,15.659,15.6948,175200.0
2011-08-05 12:55:00,26.3,26.4,26.19,26.26,153750.0,15.6948,15.7545,15.6292,15.671,153750.0
2011-08-05 13:00:00,26.24,26.42,26.07,26.07,145350.0,15.659,15.7665,15.5576,15.5576,145350.0
2011-08-05 13:05:00,26.07,26.18,25.96,26.09,223200.0,15.5576,15.6232,15.4919,15.5695,223200.0
2011-08-05 13:10:00,26.09,26.2,26.07,26.15,70200.0,15.5695,15.6352,15.5576,15.6053,70200.0
2011-08-05 13:15:00,26.16,26.28,26.13,26.25,60300.0,15.6113,15.6829,15.5934,15.665,60300.0
2011-08-05 13:20:00,26.25,26.35,26.25,26.27,97050.0,15.665,15.7247,15.665,15.6769,97050.0
2011-08-05 13:25:00,26.27,26.32,26.23,26.27,91350.0,15.6769,15.7068,15.6531,15.6769,91350.0
2011-08-05 13:30:00,26.29,26.31,26.21,26.22,87300.0,15.6889,15.7008,15.6411,15.6471,87300.0
2011-08-05 13:35:00,26.22,26.23,26.13,26.15,78000.0,15.6471,15.6531,15.5934,15.6053,78000.0
2011-08-05 13:40:00,26.15,26.15,26.02,26.11,92550.0,15.6053,15.6053,15.5278,15.5815,92550.0
2011-08-05 13:45:00,26.11,26.17,25.99,26.17,92550.0,15.5815,15.6173,15.5098,15.6173,92550.0
2011-08-05 13:50:00,26.16,26.34,26.13,26.29,118950.0,15.6113,15.7187,15.5934,15.6889,118950.0
2011-08-05 13:55:00,26.29,26.32,26.17,26.23,91050.0,15.6889,15.7068,15.6173,15.6531,91050.0
2011-08-05 14:00:00,26.23,26.29,26.15,26.28,234450.0,15.6531,15.6889,15.6053,15.6829,234450.0
2011-08-05 14:05:00,26.28,26.36,26.19,26.19,275100.0,15.6829,15.7307,15.6292,15.6292,275100.0
2011-08-05 14:10:00,26.19,26.21,26.05,26.19,92700.0,15.6292,15.6411,15.5457,15.6292,92700.0
2011-08-05 14:15:00,26.19,26.19,26.11,26.15,38400.0,15.6292,15.6292,15.5815,15.6053,38400.0
2011-08-05 14:20:00,26.15,26.2,26.09,26.13,75900.0,15.6053,15.6352,15.5695,15.5934,75900.0
2011-08-05 14:25:00,26.13,26.13,26.05,26.09,73650.0,15.5934,15.5934,15.5457,15.5695,73650.0
2011-08-05 14:30:00,26.08,26.16,26.05,26.11,124500.0,15.5636,15.6113,15.5457,15.5815,124500.0
2011-08-05 14:35:00,26.1,26.22,26.09,26.21,62850.0,15.5755,15.6471,15.5695,15.6411,62850.0
2011-08-05 14:40:00,26.21,26.21,26.1,26.17,94650.0,15.6411,15.6411,15.5755,15.6173,94650.0
2011-08-05 14:45:00,26.17,26.18,26.04,26.04,125250.0,15.6173,15.6232,15.5397,15.5397,125250.0
2011-08-05 14:50:00,26.04,26.04,25.95,26.01,254400.0,15.5397,15.5397,15.486,15.5218,254400.0
2011-08-05 14:55:00,26.0,26.02,25.9,25.96,130650.0,15.5158,15.5278,15.4561,15.4919,130650.0
2011-08-05 15:00:00,25.96,26.02,25.77,25.8,289050.0,15.4919,15.5278,15.3786,15.3965,289050.0
2011-08-05 15:05:00,25.79,25.81,25.68,25.77,319350.0,15.3905,15.4024,15.3249,15.3786,319350.0
2011-08-05 15:10:00,25.78,25.95,25.72,25.87,159900.0,15.3845,15.486,15.3487,15.4382,159900.0
2011-08-05 15:15:00,25.88,25.96,25.88,25.93,237900.0,15.4442,15.4919,15.4442,15.474,237900.0
2011-08-05 15:20:00,25.93,26.04,25.92,26.01,158100.0,15.474,15.5397,15.4681,15.5218,158100.0
2011-08-05 15:25:00,26.01,26.01,25.76,25.77,151350.0,15.5218,15.5218,15.3726,15.3786,151350.0
2011-08-05 15:30:00,25.77,25.97,25.76,25.94,254250.0,15.3786,15.4979,15.3726,15.48,254250.0
2011-08-05 15:35:00,25.93,26.11,25.91,26.09,124650.0,15.474,15.5815,15.4621,15.5695,124650.0
2011-08-05 15:40:00,26.1,26.17,26.07,26.12,264000.0,15.5755,15.6173,15.5576,15.5874,264000.0
2011-08-05 15:45:00,26.12,26.15,26.02,26.05,250200.0,15.5874,15.6053,15.5278,15.5457,250200.0
2011-08-05 15:50:00,26.04,26.1,25.97,26.1,425850.0,15.5397,15.5755,15.4979,15.5755,425850.0
2011-08-05 15:55:00,26.1,26.14,26.07,26.13,499950.0,15.5755,15.5994,15.5576,15.5934,499950.0
2011-08-08 09:30:00,25.9,25.93,25.53,25.92,189900.0,15.4561,15.474,15.2353,15.4681,189900.0
2011-08-08 09:35:00,25.86,26.07,25.79,25.99,123600.0,15.4323,15.5576,15.3905,15.5098,123600.0
2011-08-08 09:40:00,26.0,26.07,25.89,26.03,179100.0,15.5158,15.5576,15.4502,15.5337,179100.0
2011-08-08 09:45:00,25.99,26.02,25.67,25.67,171150.0,15.5098,15.5278,15.3189,15.3189,171150.0
2011-08-08 09:50:00,25.67,25.74,25.44,25.54,150600.0,15.3189,15.3607,15.1816,15.2413,150600.0
2011-08-08 09:55:00,25.53,25.73,25.42,25.47,123000.0,15.2353,15.3547,15.1697,15.1995,123000.0
2011-08-08 10:00:00,25.47,25.57,25.37,25.43,225450.0,15.1995,15.2592,15.1399,15.1757,225450.0
2011-08-08 10:05:00,25.43,25.51,25.4,25.47,91800.0,15.1757,15.2234,15.1578,15.1995,91800.0
2011-08-08 10:10:00,25.47,25.51,25.39,25.39,68400.0,15.1995,15.2234,15.1518,15.1518,68400.0
2011-08-08 10:15:00,25.39,25.39,25.15,25.25,117450.0,15.1518,15.1518,15.0086,15.0682,117450.0
2011-08-08 10:20:00,25.25,25.26,25.13,25.21,75450.0,15.0682,15.0742,14.9966,15.0444,75450.0
2011-08-08 10:25:00,25.21,25.22,24.94,24.99,129000.0,15.0444,15.0503,14.8832,14.9131,129000.0
2011-08-08 10:30:00,24.98,25.07,24.81,24.88,189600.0,14.9071,14.9608,14.8057,14.8474,189600.0
2011-08-08 10:35:00,24.87,24.97,24.77,24.97,166800.0,14.8415,14.9012,14.7818,14.9012,166800.0
2011-08-08 10:40:00,24.97,25.11,24.92,25.06,147000.0,14.9012,14.9847,14.8713,14.9549,147000.0
2011-08-08 10:45:00,25.07,25.15,24.91,25.15,147450.0,14.9608,15.0086,14.8653,15.0086,147450.0
2011-08-08 10:50:00,25.15,25.17,25.06,25.07,142050.0,15.0086,15.0205,14.9549,14.9608,142050.0
2011-08-08 10:55:00,25.09,25.09,24.91,24.97,49800.0,14.9728,14.9728,14.8653,14.9012,49800.0
2011-08-08 11:00:00,24.95,24.99,24.88,24.95,165750.0,14.8892,14.9131,14.8474,14.8892,165750.0
2011-08-08 11:05:00,24.96,25.21,24.93,25.2,174750.0,14.8952,15.0444,14.8773,15.0384,174750.0
2011-08-08 11:10:00,25.2,25.39,25.15,25.26,80550.0,15.0384,15.1518,15.0086,15.0742,80550.0
2011-08-08 11:15:00,25.25,25.31,25.2,25.26,81600.0,15.0682,15.1041,15.0384,15.0742,81600.0
2011-08-08 11:20:00,25.24,25.25,25.11,25.17,64350.0,15.0623,15.0682,14.9847,15.0205,64350.0
2011-08-08 11:25:00,25.15,25.15,25.05,25.09,70350.0,15.0086,15.0086,14.9489,14.9728,70350.0
2011-08-08 11:30:00,25.09,25.09,24.93,24.99,96000.0,14.9728,14.9728,14.8773,14.9131,96000.0
2011-08-08 11:35:00,24.99,25.01,24.91,24.95,58350.0,14.9131,14.925,14.8653,14.8892,58350.0
2011-08-08 11:40:00,24.96,25.06,24.95,24.99,65250.0,14.8952,14.9549,14.8892,14.9131,65250.0
2011-08-08 11:45:00,24.99,25.09,24.92,25.09,66900.0,14.9131,14.9728,14.8713,14.9728,66900.0
2011-08-08 11:50:00,25.09,25.15,25.01,25.1,58200.0,14.9728,15.0086,14.925,14.9787,58200.0
2011-08-08 11:55:00,25.09,25.14,25.05,25.09,81750.0,14.9728,15.0026,14.9489,14.9728,81750.0
2011-08-08 12:00:00,25.09,25.09,24.89,24.9,75450.0,14.9728,14.9728,14.8534,14.8594,75450.0
2011-08-08 12:05:00,24.9,24.97,24.85,24.97,73650.0,14.8594,14.9012,14.8295,14.9012,73650.0
2011-08-08 12:10:00,24.96,25.03,24.93,24.99,189000.0,14.8952,14.937,14.8773,14.9131,189000.0
2011-08-08 12:15:00,25.0,25.0,24.79,24.8,123750.0,14.9191,14.9191,14.7937,14.7997,123750.0
2011-08-08 12:20:00,24.79,24.94,24.76,24.88,73350.0,14.7937,14.8832,14.7758,14.8474,73350.0
2011-08-08 12:25:00,24.88,24.88,24.75,24.77,76800.0,14.8474,14.8474,14.7699,14.7818,76800.0
2011-08-08 12:30:00,24.77,24.81,24.75,24.79,58950.0,14.7818,14.8057,14.7699,14.7937,58950.0
2011-08-08 12:35:00,24.79,24.85,24.75,24.79,75000.0,14.7937,14.8295,14.7699,14.7937,75000.0
2011-08-08 12:40:00,24.78,24.95,24.75,24.85,89100.0,14.7878,14.8892,14.7699,14.8295,89100.0
2011-08-08 12:45:00,24.84,24.93,24.81,24.92,123000.0,14.8236,14.8773,14.8057,14.8713,123000.0
2011-08-08 12:50:00,24.91,24.93,24.83,24.85,81000.0,14.8653,14.8773,14.8176,14.8295,81000.0
2011-08-08 12:55:00,24.85,24.88,24.75,24.75,115950.0,14.8295,14.8474,14.7699,14.7699,115950.0
2011-08-08 13:00:00,24.75,24.86,24.75,24.8,75150.0,14.7699,14.8355,14.7699,14.7997,75150.0
2011-08-08 13:05:00,24.8,24.83,24.72,24.74,69450.0,14.7997,14.8176,14.752,14.7639,69450.0
2011-08-08 13:10:00,24.73,24.78,24.61,24.67,98400.0,14.7579,14.7878,14.6863,14.7221,98400.0
2011-08-08 13:15:00,24.65,24.69,24.59,24.67,152100.0,14.7102,14.7341,14.6744,14.7221,152100.0
2011-08-08 13:20:00,24.67,24.76,24.61,24.74,83700.0,14.7221,14.7758,14.6863,14.7639,83700.0
2011-08-08 13:25:00,24.75,24.79,24.71,24.74,56100.0,14.7699,14.7937,14.746,14.7639,56100.0
2011-08-08 13:30:00,24.73,24.77,24.68,24.73,55200.0,14.7579,14.7818,14.7281,14.7579,55200.0
2011-08-08 13:35:00,24.75,24.77,24.53,24.54,143100.0,14.7699,14.7818,14.6386,14.6445,143100.0
2011-08-08 13:40:00,24.55,24.57,24.43,24.47,142050.0,14.6505,14.6624,14.5789,14.6028,142050.0
2011-08-08 13:45:00,24.47,24.48,24.33,24.38,141150.0,14.6028,14.6087,14.5192,14.5491,141150.0
2011-08-08 13:50:00,24.38,24.57,24.33,24.48,115500.0,14.5491,14.6624,14.5192,14.6087,115500.0
2011-08-08 13:55:00,24.49,24.54,24.29,24.33,144450.0,14.6147,14.6445,14.4954,14.5192,144450.0
2011-08-08 14:00:00,24.32,24.53,24.29,24.5,138300.0,14.5133,14.6386,14.4954,14.6207,138300.0
2011-08-08 14:05:00,24.5,24.51,24.34,24.41,116400.0,14.6207,14.6266,14.5252,14.567,116400.0
2011-08-08 14:10:00,24.41,24.52,24.3,24.33,94500.0,14.567,14.6326,14.5013,14.5192,94500.0
2011-08-08 14:15:00,24.33,24.33,24.19,24.29,109200.0,14.5192,14.5192,14.4357,14.4954,109200.0
2011-08-08 14:20:00,24.29,24.33,24.1,24.14,186300.0,14.4954,14.5192,14.382,14.4058,186300.0
2011-08-08 14:25:00,24.14,24.25,23.92,24.25,336750.0,14.4058,14.4715,14.2746,14.4715,336750.0
2011-08-08 14:30:00,24.25,24.61,24.19,24.57,416250.0,14.4715,14.6863,14.4357,14.6624,416250.0
2011-08-08 14:35:00,24.57,24.64,24.41,24.46,114600.0,14.6624,14.7042,14.567,14.5968,114600.0
2011-08-08 14:40:00,24.46,24.57,24.41,24.48,185250.0,14.5968,14.6624,14.567,14.6087,185250.0
2011-08-08 14:45:00,24.47,24.53,24.31,24.35,179550.0,14.6028,14.6386,14.5073,14.5312,179550.0
2011-08-08 14:50:00,24.37,24.42,24.33,24.4,93750.0,14.5431,14.5729,14.5192,14.561,93750.0
2011-08-08 14:55:00,24.39,24.39,24.27,24.31,132900.0,14.555,14.555,14.4834,14.5073,132900.0
2011-08-08 15:00:00,24.31,24.42,24.3,24.41,139650.0,14.5073,14.5729,14.5013,14.567,139650.0
2011-08-08 15:05:00,24.42,24.61,24.35,24.59,138150.0,14.5729,14.6863,14.5312,14.6744,138150.0
2011-08-08 15:10:00,24.6,24.67,24.48,24.67,199350.0,14.6804,14.7221,14.6087,14.7221,199350.0
2011-08-08 15:15:00,24.66,24.83,24.58,24.74,288000.0,14.7162,14.8176,14.6684,14.7639,288000.0
2011-08-08 15:20:00,24.73,24.74,24.65,24.73,244200.0,14.7579,14.7639,14.7102,14.7579,244200.0
2011-08-08 15:25:00,24.73,24.73,24.48,24.5,215850.0,14.7579,14.7579,14.6087,14.6207,215850.0
2011-08-08 15:30:00,24.49,24.56,24.32,24.35,238200.0,14.6147,14.6565,14.5133,14.5312,238200.0
2011-08-08 15:35:00,24.35,24.39,24.25,24.31,352200.0,14.5312,14.555,14.4715,14.5073,352200.0
2011-08-08 15:40:00,24.32,24.35,24.18,24.19,320250.0,14.5133,14.5312,14.4297,14.4357,320250.0
2011-08-08 15:45:00,24.19,24.2,23.94,23.99,377700.0,14.4357,14.4416,14.2865,14.3163,377700.0
2011-08-08 15:50:00,23.99,24.05,23.9,24.0,507150.0,14.3163,14.3521,14.2626,14.3223,507150.0
2011-08-08 15:55:00,24.0,24.0,23.81,23.81,459750.0,14.3223,14.3223,14.2089,14.2089,459750.0
2011-08-09 09:30:00,24.29,24.61,24.15,24.49,278250.0,14.4954,14.6863,14.4118,14.6147,278250.0
2011-08-09 09:35:00,24.47,24.64,24.37,24.37,230550.0,14.6028,14.7042,14.5431,14.5431,230550.0
2011-08-09 09:40:00,24.37,24.39,23.93,24.06,217200.0,14.5431,14.555,14.2805,14.3581,217200.0
2011-08-09 09:45:00,24.01,24.22,24.01,24.19,228450.0,14.3283,14.4536,14.3283,14.4357,228450.0
2011-08-09 09:50:00,24.2,24.29,24.18,24.2,358200.0,14.4416,14.4954,14.4297,14.4416,358200.0
2011-08-09 09:55:00,24.2,24.27,24.15,24.23,316350.0,14.4416,14.4834,14.4118,14.4595,316350.0
2011-08-09 10:00:00,24.24,24.38,24.16,24.33,393600.0,14.4655,14.5491,14.4178,14.5192,393600.0
2011-08-09 10:05:00,24.34,24.37,24.11,24.2,308400.0,14.5252,14.5431,14.3879,14.4416,308400.0
2011-08-09 10:10:00,24.2,24.3,24.13,24.22,270750.0,14.4416,14.5013,14.3999,14.4536,270750.0
2011-08-09 10:15:00,24.23,24.26,24.0,24.16,180300.0,14.4595,14.4775,14.3223,14.4178,180300.0
2011-08-09 10:20:00,24.16,24.21,24.05,24.13,163200.0,14.4178,14.4476,14.3521,14.3999,163200.0
2011-08-09 10:25:00,24.14,24.21,24.07,24.16,211050.0,14.4058,14.4476,14.3641,14.4178,211050.0
2011-08-09 10:30:00,24.16,24.34,24.13,24.29,170400.0,14.4178,14.5252,14.3999,14.4954,170400.0
2011-08-09 10:35:00,24.3,24.32,24.13,24.13,142050.0,14.5013,14.5133,14.3999,14.3999,142050.0
2011-08-09 10:40:00,24.13,24.17,24.05,24.05,111750.0,14.3999,14.4237,14.3521,14.3521,111750.0
2011-08-09 10:45:00,24.07,24.31,24.07,24.18,159750.0,14.3641,14.5073,14.3641,14.4297,159750.0
2011-08-09 10:50:00,24.18,24.24,24.08,24.1,113700.0,14.4297,14.4655,14.37,14.382,113700.0
2011-08-09 10:55:00,24.12,24.19,24.08,24.1,99000.0,14.3939,14.4357,14.37,14.382,99000.0
2011-08-09 11:00:00,24.09,24.11,24.02,24.07,165750.0,14.376,14.3879,14.3342,14.3641,165750.0
2011-08-09 11:05:00,24.07,24.21,24.05,24.08,140100.0,14.3641,14.4476,14.3521,14.37,140100.0
2011-08-09 11:10:00,24.05,24.06,23.92,24.0,176700.0,14.3521,14.3581,14.2746,14.3223,176700.0
2011-08-09 11:15:00,24.01,24.03,23.92,24.01,145650.0,14.3283,14.3402,14.2746,14.3283,145650.0
2011-08-09 11:20:00,24.01,24.11,24.01,24.04,72450.0,14.3283,14.3879,14.3283,14.3462,72450.0
2011-08-09 11:25:00,24.03,24.23,24.03,24.22,58200.0,14.3402,14.4595,14.3402,14.4536,58200.0
2011-08-09 11:30:00,24.22,24.25,24.11,24.12,100950.0,14.4536,14.4715,14.3879,14.3939,100950.0
2011-08-09 11:35:00,24.11,24.23,24.07,24.17,115350.0,14.3879,14.4595,14.3641,14.4237,115350.0
2011-08-09 11:40:00,24.17,24.26,24.17,24.25,55950.0,14.4237,14.4775,14.4237,14.4715,55950.0
2011-08-09 11:45:00,24.23,24.27,24.21,24.22,129900.0,14.4595,14.4834,14.4476,14.4536,129900.0
2011-08-09 11:50:00,24.21,24.31,24.2,24.31,52800.0,14.4476,14.5073,14.4416,14.5073,52800.0
2011-08-09 11:55:00,24.32,24.46,24.31,24.39,151500.0,14.5133,14.5968,14.5073,14.555,151500.0
2011-08-09 12:00:00,24.39,24.5,24.31,24.33,118950.0,14.555,14.6207,14.5073,14.5192,118950.0
2011-08-09 12:05:00,24.32,24.33,24.27,24.31,91500.0,14.5133,14.5192,14.4834,14.5073,91500.0
2011-08-09 12:10:00,24.31,24.33,24.23,24.24,60000.0,14.5073,14.5192,14.4595,14.4655,60000.0
2011-08-09 12:15:00,24.25,24.28,24.21,24.28,53100.0,14.4715,14.4894,14.4476,14.4894,53100.0
2011-08-09 12:20:00,24.28,24.33,24.25,24.32,49950.0,14.4894,14.5192,14.4715,14.5133,49950.0
2011-08-09 12:25:00,24.33,24.33,24.25,24.29,32250.0,14.5192,14.5192,14.4715,14.4954,32250.0
2011-08-09 12:30:00,24.29,24.31,24.28,24.31,36600.0,14.4954,14.5073,14.4894,14.5073,36600.0
2011-08-09 12:35:00,24.32,24.33,24.27,24.27,45750.0,14.5133,14.5192,14.4834,14.4834,45750.0
2011-08-09 12:40:00,24.27,24.28,24.25,24.28,58350.0,14.4834,14.4894,14.4715,14.4894,58350.0
2011-08-09 12:45:00,24.27,24.28,24.19,24.2,164700.0,14.4834,14.4894,14.4357,14.4416,164700.0
2011-08-09 12:50:00,24.19,24.2,24.1,24.2,60300.0,14.4357,14.4416,14.382,14.4416,60300.0
2011-08-09 12:55:00,24.2,24.23,24.15,24.16,130500.0,14.4416,14.4595,14.4118,14.4178,130500.0
2011-08-09 13:00:00,24.16,24.17,24.07,24.12,77250.0,14.4178,14.4237,14.3641,14.3939,77250.0
2011-08-09 13:05:00,24.13,24.19,24.09,24.17,111300.0,14.3999,14.4357,14.376,14.4237,111300.0
2011-08-09 13:10:00,24.17,24.23,24.15,24.23,34200.0,14.4237,14.4595,14.4118,14.4595,34200.0
2011-08-09 13:15:00,24.23,24.25,24.22,24.22,96900.0,14.4595,14.4715,14.4536,14.4536,96900.0
2011-08-09 13:20:00,24.22,24.23,24.19,24.21,37050.0,14.4536,14.4595,14.4357,14.4476,37050.0
2011-08-09 13:25:00,24.21,24.25,24.16,24.18,65250.0,14.4476,14.4715,14.4178,14.4297,65250.0
2011-08-09 13:30:00,24.18,24.21,24.13,24.16,45300.0,14.4297,14.4476,14.3999,14.4178,45300.0
2011-08-09 13:35:00,24.16,24.19,24.11,24.12,71400.0,14.4178,14.4357,14.3879,14.3939,71400.0
2011-08-09 13:40:00,24.12,24.15,24.09,24.15,34650.0,14.3939,14.4118,14.376,14.4118,34650.0
2011-08-09 13:45:00,24.15,24.16,24.02,24.06,46050.0,14.4118,14.4178,14.3342,14.3581,46050.0
2011-08-09 13:50:00,24.06,24.09,23.96,23.97,51750.0,14.3581,14.376,14.2984,14.3044,51750.0
2011-08-09 13:55:00,23.95,24.07,23.9,24.03,64200.0,14.2925,14.3641,14.2626,14.3402,64200.0
2011-08-09 14:00:00,24.03,24.09,23.97,23.97,124950.0,14.3402,14.376,14.3044,14.3044,124950.0
2011-08-09 14:05:00,23.97,23.97,23.89,23.92,63000.0,14.3044,14.3044,14.2566,14.2746,63000.0
2011-08-09 14:10:00,23.93,23.97,23.85,23.91,45150.0,14.2805,14.3044,14.2328,14.2686,45150.0
2011-08-09 14:15:00,23.94,24.3,23.91,24.03,141000.0,14.2865,14.5013,14.2686,14.3402,141000.0
2011-08-09 14:20:00,24.03,24.05,23.47,23.59,284400.0,14.3402,14.3521,14.006,14.0776,284400.0
2011-08-09 14:25:00,23.61,23.91,23.58,23.87,203250.0,14.0896,14.2686,14.0717,14.2447,203250.0
2011-08-09 14:30:00,23.88,23.89,23.63,23.65,199500.0,14.2507,14.2566,14.1015,14.1134,199500.0
2011-08-09 14:35:00,23.64,23.71,23.35,23.39,228150.0,14.1075,14.1492,13.9344,13.9583,228150.0
2011-08-09 14:40:00,23.39,23.39,23.0,23.01,274950.0,13.9583,13.9583,13.7255,13.7315,274950.0
2011-08-09 14:45:00,23.01,23.37,22.99,23.27,196200.0,13.7315,13.9463,13.7196,13.8867,196200.0
2011-08-09 14:50:00,23.27,23.67,23.25,23.54,351000.0,13.8867,14.1254,13.8747,14.0478,351000.0
2011-08-09 14:55:00,23.53,23.58,23.38,23.46,318900.0,14.0418,14.0717,13.9523,14.0,318900.0
2011-08-09 15:00:00,23.43,23.66,23.27,23.6,154800.0,13.9821,14.1194,13.8867,14.0836,154800.0
2011-08-09 15:05:00,23.61,23.69,23.54,23.62,149400.0,14.0896,14.1373,14.0478,14.0955,149400.0
2011-08-09 15:10:00,23.63,23.98,23.6,23.94,219150.0,14.1015,14.3104,14.0836,14.2865,219150.0
2011-08-09 15:15:00,23.94,24.17,23.94,24.08,164100.0,14.2865,14.4237,14.2865,14.37,164100.0
2011-08-09 15:20:00,24.07,24.09,23.89,23.99,173550.0,14.3641,14.376,14.2566,14.3163,173550.0
2011-08-09 15:25:00,23.98,24.14,23.88,24.09,177750.0,14.3104,14.4058,14.2507,14.376,177750.0
2011-08-09 15:30:00,24.07,24.11,23.93,24.01,195150.0,14.3641,14.3879,14.2805,14.3283,195150.0
2011-08-09 15:35:00,24.01,24.07,23.91,24.06,321150.0,14.3283,14.3641,14.2686,14.3581,321150.0
2011-08-09 15:40:00,24.07,24.36,24.01,24.3,197850.0,14.3641,14.5371,14.3283,14.5013,197850.0
2011-08-09 15:45:00,24.3,24.54,24.27,24.5,301350.0,14.5013,14.6445,14.4834,14.6207,301350.0
2011-08-09 15:50:00,24.51,24.63,24.45,24.63,356100.0,14.6266,14.6983,14.5908,14.6983,356100.0
2011-08-09 15:55:00,24.61,24.89,24.6,24.88,515550.0,14.6863,14.8534,14.6804,14.8474,515550.0
2011-08-10 09:30:00,24.23,24.4,23.61,23.61,181950.0,14.4595,14.561,14.0896,14.0896,181950.0
2011-08-10 09:35:00,23.61,23.77,23.57,23.67,86850.0,14.0896,14.185,14.0657,14.1254,86850.0
2011-08-10 09:40:00,23.67,24.04,23.64,24.02,148350.0,14.1254,14.3462,14.1075,14.3342,148350.0
2011-08-10 09:45:00,24.01,24.08,23.84,23.87,238050.0,14.3283,14.37,14.2268,14.2447,238050.0
2011-08-10 09:50:00,23.91,23.95,23.66,23.67,155400.0,14.2686,14.2925,14.1194,14.1254,155400.0
2011-08-10 09:55:00,23.68,23.81,23.53,23.58,272700.0,14.1313,14.2089,14.0418,14.0717,272700.0
2011-08-10 10:00:00,23.56,23.63,23.44,23.57,211950.0,14.0597,14.1015,13.9881,14.0657,211950.0
2011-08-10 10:05:00,23.55,23.71,23.5,23.53,191250.0,14.0537,14.1492,14.0239,14.0418,191250.0
2011-08-10 10:10:00,23.53,23.53,23.26,23.43,343350.0,14.0418,14.0418,13.8807,13.9821,343350.0
2011-08-10 10:15:00,23.41,23.61,23.3,23.54,298800.0,13.9702,14.0896,13.9046,14.0478,298800.0
2011-08-10 10:20:00,23.54,23.59,23.31,23.43,190650.0,14.0478,14.0776,13.9105,13.9821,190650.0
2011-08-10 10:25:00,23.45,23.59,23.38,23.51,99000.0,13.9941,14.0776,13.9523,14.0299,99000.0
2011-08-10 10:30:00,23.51,23.9,23.41,23.77,255150.0,14.0299,14.2626,13.9702,14.185,255150.0
2011-08-10 10:35:00,23.75,23.83,23.43,23.59,243000.0,14.1731,14.2208,13.9821,14.0776,243000.0
2011-08-10 10:40:00,23.6,23.74,23.44,23.45,159450.0,14.0836,14.1671,13.9881,13.9941,159450.0
2011-08-10 10:45:00,23.45,23.55,23.39,23.53,341100.0,13.9941,14.0537,13.9583,14.0418,341100.0
2011-08-10 10:50:00,23.53,23.57,23.41,23.49,338250.0,14.0418,14.0657,13.9702,14.0179,338250.0
2011-08-10 10:55:00,23.49,23.69,23.47,23.61,211200.0,14.0179,14.1373,14.006,14.0896,211200.0
2011-08-10 11:00:00,23.62,23.63,23.41,23.44,247800.0,14.0955,14.1015,13.9702,13.9881,247800.0
2011-08-10 11:05:00,23.45,23.57,23.39,23.53,266550.0,13.9941,14.0657,13.9583,14.0418,266550.0
2011-08-10 11:10:00,23.53,23.67,23.52,23.59,195600.0,14.0418,14.1254,14.0358,14.0776,195600.0
2011-08-10 11:15:00,23.59,23.73,23.55,23.61,220650.0,14.0776,14.1612,14.0537,14.0896,220650.0
2011-08-10 11:20:00,23.61,23.65,23.51,23.54,181200.0,14.0896,14.1134,14.0299,14.0478,181200.0
2011-08-10 11:25:00,23.53,23.62,23.47,23.49,221400.0,14.0418,14.0955,14.006,14.0179,221400.0
2011-08-10 11:30:00,23.5,23.59,23.47,23.57,285450.0,14.0239,14.0776,14.006,14.0657,285450.0
2011-08-10 11:35:00,23.57,23.58,23.39,23.5,248400.0,14.0657,14.0717,13.9583,14.0239,248400.0
2011-08-10 11:40:00,23.49,23.71,23.45,23.67,164850.0,14.0179,14.1492,13.9941,14.1254,164850.0
2011-08-10 11:45:00,23.67,23.72,23.53,23.56,157050.0,14.1254,14.1552,14.0418,14.0597,157050.0
2011-08-10 11:50:00,23.56,23.74,23.55,23.74,169350.0,14.0597,14.1671,14.0537,14.1671,169350.0
2011-08-10 11:55:00,23.75,23.79,23.65,23.71,275850.0,14.1731,14.197,14.1134,14.1492,275850.0
2011-08-10 12:00:00,23.71,23.75,23.59,23.69,185250.0,14.1492,14.1731,14.0776,14.1373,185250.0
2011-08-10 12:05:00,23.71,23.81,23.69,23.73,235950.0,14.1492,14.2089,14.1373,14.1612,235950.0
2011-08-10 12:10:00,23.73,23.74,23.64,23.64,187200.0,14.1612,14.1671,14.1075,14.1075,187200.0
2011-08-10 12:15:00,23.65,23.84,23.63,23.81,185550.0,14.1134,14.2268,14.1015,14.2089,185550.0
2011-08-10 12:20:00,23.81,23.84,23.69,23.74,213600.0,14.2089,14.2268,14.1373,14.1671,213600.0
2011-08-10 12:25:00,23.73,23.75,23.61,23.61,322350.0,14.1612,14.1731,14.0896,14.0896,322350.0
2011-08-10 12:30:00,23.61,23.74,23.6,23.7,110100.0,14.0896,14.1671,14.0836,14.1433,110100.0
2011-08-10 12:35:00,23.71,23.73,23.67,23.68,215250.0,14.1492,14.1612,14.1254,14.1313,215250.0
2011-08-10 12:40:00,23.69,23.76,23.67,23.73,141450.0,14.1373,14.1791,14.1254,14.1612,141450.0
2011-08-10 12:45:00,23.72,23.84,23.72,23.75,75600.0,14.1552,14.2268,14.1552,14.1731,75600.0
2011-08-10 12:50:00,23.75,23.84,23.75,23.84,44400.0,14.1731,14.2268,14.1731,14.2268,44400.0
2011-08-10 12:55:00,23.83,23.91,23.78,23.85,142500.0,14.2208,14.2686,14.191,14.2328,142500.0
2011-08-10 13:00:00,23.85,23.94,23.77,23.94,146700.0,14.2328,14.2865,14.185,14.2865,146700.0
2011-08-10 13:05:00,23.94,23.95,23.82,23.88,115950.0,14.2865,14.2925,14.2149,14.2507,115950.0
2011-08-10 13:10:00,23.89,23.89,23.82,23.85,175650.0,14.2566,14.2566,14.2149,14.2328,175650.0
2011-08-10 13:15:00,23.87,23.89,23.73,23.8,196500.0,14.2447,14.2566,14.1612,14.2029,196500.0
2011-08-10 13:20:00,23.79,23.9,23.76,23.86,157050.0,14.197,14.2626,14.1791,14.2387,157050.0
2011-08-10 13:25:00,23.85,23.96,23.81,23.91,37500.0,14.2328,14.2984,14.2089,14.2686,37500.0
2011-08-10 13:30:00,23.91,23.97,23.84,23.94,78300.0,14.2686,14.3044,14.2268,14.2865,78300.0
2011-08-10 13:35:00,23.95,23.98,23.88,23.9,64950.0,14.2925,14.3104,14.2507,14.2626,64950.0
2011-08-10 13:40:00,23.9,23.97,23.88,23.91,112200.0,14.2626,14.3044,14.2507,14.2686,112200.0
2011-08-10 13:45:00,23.91,24.11,23.91,24.04,216300.0,14.2686,14.3879,14.2686,14.3462,216300.0
2011-08-10 13:50:00,24.04,24.16,24.03,24.15,89250.0,14.3462,14.4178,14.3402,14.4118,89250.0
2011-08-10 13:55:00,24.15,24.23,24.12,24.22,133350.0,14.4118,14.4595,14.3939,14.4536,133350.0
2011-08-10 14:00:00,24.22,24.27,24.15,24.19,116550.0,14.4536,14.4834,14.4118,14.4357,116550.0
2011-08-10 14:05:00,24.19,24.42,24.18,24.4,96600.0,14.4357,14.5729,14.4297,14.561,96600.0
2011-08-10 14:10:00,24.4,24.57,24.4,24.52,115200.0,14.561,14.6624,14.561,14.6326,115200.0
2011-08-10 14:15:00,24.51,24.53,24.3,24.41,137400.0,14.6266,14.6386,14.5013,14.567,137400.0
2011-08-10 14:20:00,24.41,24.52,24.39,24.47,91500.0,14.567,14.6326,14.555,14.6028,91500.0
2011-08-10 14:25:00,24.47,24.57,24.45,24.47,186750.0,14.6028,14.6624,14.5908,14.6028,186750.0
2011-08-10 14:30:00,24.46,24.53,24.43,24.45,137700.0,14.5968,14.6386,14.5789,14.5908,137700.0
2011-08-10 14:35:00,24.44,24.5,24.34,24.35,164250.0,14.5849,14.6207,14.5252,14.5312,164250.0
2011-08-10 14:40:00,24.35,24.43,24.35,24.42,130350.0,14.5312,14.5789,14.5312,14.5729,130350.0
2011-08-10 14:45:00,24.41,24.56,24.39,24.45,115500.0,14.567,14.6565,14.555,14.5908,115500.0
2011-08-10 14:50:00,24.45,24.45,24.33,24.34,233100.0,14.5908,14.5908,14.5192,14.5252,233100.0
2011-08-10 14:55:00,24.33,24.37,24.21,24.22,135300.0,14.5192,14.5431,14.4476,14.4536,135300.0
2011-08-10 15:00:00,24.22,24.31,24.15,24.3,199950.0,14.4536,14.5073,14.4118,14.5013,199950.0
2011-08-10 15:05:00,24.29,24.31,24.07,24.09,173400.0,14.4954,14.5073,14.3641,14.376,173400.0
2011-08-10 15:10:00,24.09,24.19,24.07,24.1,197100.0,14.376,14.4357,14.3641,14.382,197100.0
2011-08-10 15:15:00,24.12,24.2,24.06,24.13,159750.0,14.3939,14.4416,14.3581,14.3999,159750.0
2011-08-10 15:20:00,24.13,24.26,24.13,24.26,144900.0,14.3999,14.4775,14.3999,14.4775,144900.0
2011-08-10 15:25:00,24.26,24.34,24.09,24.14,208200.0,14.4775,14.5252,14.376,14.4058,208200.0
2011-08-10 15:30:00,24.15,24.17,23.99,24.0,274350.0,14.4118,14.4237,14.3163,14.3223,274350.0
2011-08-10 15:35:00,24.03,24.13,24.01,24.11,217800.0,14.3402,14.3999,14.3283,14.3879,217800.0
2011-08-10 15:40:00,24.11,24.24,24.05,24.17,348750.0,14.3879,14.4655,14.3521,14.4237,348750.0
2011-08-10 15:45:00,24.17,24.19,24.09,24.15,556050.0,14.4237,14.4357,14.376,14.4118,556050.0
2011-08-10 15:50:00,24.16,24.2,24.07,24.07,584550.0,14.4178,14.4416,14.3641,14.3641,584550.0
2011-08-10 15:55:00,24.07,24.07,23.91,23.91,648900.0,14.3641,14.3641,14.2686,14.2686,648900.0
2011-08-11 09:30:00,24.05,24.17,23.95,24.15,157050.0,14.3521,14.4237,14.2925,14.4118,157050.0
2011-08-11 09:35:00,24.15,24.4,24.15,24.23,138000.0,14.4118,14.561,14.4118,14.4595,138000.0
2011-08-11 09:40:00,24.25,24.31,23.92,23.93,165000.0,14.4715,14.5073,14.2746,14.2805,165000.0
2011-08-11 09:45:00,23.95,24.13,23.91,24.01,174450.0,14.2925,14.3999,14.2686,14.3283,174450.0
2011-08-11 09:50:00,24.02,24.02,23.79,23.87,171150.0,14.3342,14.3342,14.197,14.2447,171150.0
2011-08-11 09:55:00,23.88,24.09,23.82,24.04,65550.0,14.2507,14.376,14.2149,14.3462,65550.0
2011-08-11 10:00:00,24.05,24.16,23.98,24.13,115350.0,14.3521,14.4178,14.3104,14.3999,115350.0
2011-08-11 10:05:00,24.13,24.13,23.97,24.03,135600.0,14.3999,14.3999,14.3044,14.3402,135600.0
2011-08-11 10:10:00,24.03,24.05,23.9,24.05,178950.0,14.3402,14.3521,14.2626,14.3521,178950.0
2011-08-11 10:15:00,24.05,24.23,24.02,24.13,272850.0,14.3521,14.4595,14.3342,14.3999,272850.0
2011-08-11 10:20:00,24.15,24.27,24.06,24.23,72600.0,14.4118,14.4834,14.3581,14.4595,72600.0
2011-08-11 10:25:00,24.25,24.35,24.15,24.17,135900.0,14.4715,14.5312,14.4118,14.4237,135900.0
2011-08-11 10:30:00,24.17,24.27,24.15,24.19,191400.0,14.4237,14.4834,14.4118,14.4357,191400.0
2011-08-11 10:35:00,24.19,24.25,24.05,24.21,252300.0,14.4357,14.4715,14.3521,14.4476,252300.0
2011-08-11 10:40:00,24.2,24.25,24.12,24.16,165000.0,14.4416,14.4715,14.3939,14.4178,165000.0
2011-08-11 10:45:00,24.15,24.39,24.14,24.37,124950.0,14.4118,14.555,14.4058,14.5431,124950.0
2011-08-11 10:50:00,24.37,24.41,24.27,24.27,81750.0,14.5431,14.567,14.4834,14.4834,81750.0
2011-08-11 10:55:00,24.27,24.27,24.07,24.08,234450.0,14.4834,14.4834,14.3641,14.37,234450.0
2011-08-11 11:00:00,24.09,24.13,24.02,24.07,285450.0,14.376,14.3999,14.3342,14.3641,285450.0
2011-08-11 11:05:00,24.07,24.1,24.01,24.04,174300.0,14.3641,14.382,14.3283,14.3462,174300.0
2011-08-11 11:10:00,24.04,24.08,23.94,24.0,141450.0,14.3462,14.37,14.2865,14.3223,141450.0
2011-08-11 11:15:00,24.0,24.02,23.87,23.91,211200.0,14.3223,14.3342,14.2447,14.2686,211200.0
2011-08-11 11:20:00,23.91,23.97,23.89,23.89,106800.0,14.2686,14.3044,14.2566,14.2566,106800.0
2011-08-11 11:25:00,23.89,24.02,23.87,23.99,177600.0,14.2566,14.3342,14.2447,14.3163,177600.0
2011-08-11 11:30:00,23.99,24.05,23.99,23.99,119250.0,14.3163,14.3521,14.3163,14.3163,119250.0
2011-08-11 11:35:00,24.0,24.02,23.84,23.9,91200.0,14.3223,14.3342,14.2268,14.2626,91200.0
2011-08-11 11:40:00,23.91,23.94,23.85,23.94,250650.0,14.2686,14.2865,14.2328,14.2865,250650.0
2011-08-11 11:45:00,23.95,23.95,23.89,23.91,97500.0,14.2925,14.2925,14.2566,14.2686,97500.0
2011-08-11 11:50:00,23.91,24.01,23.89,23.97,67200.0,14.2686,14.3283,14.2566,14.3044,67200.0
2011-08-11 11:55:00,23.98,23.99,23.91,23.93,112800.0,14.3104,14.3163,14.2686,14.2805,112800.0
2011-08-11 12:00:00,23.93,23.98,23.89,23.97,82950.0,14.2805,14.3104,14.2566,14.3044,82950.0
2011-08-11 12:05:00,23.97,24.05,23.96,24.0,74250.0,14.3044,14.3521,14.2984,14.3223,74250.0
2011-08-11 12:10:00,24.0,24.08,23.94,24.07,171900.0,14.3223,14.37,14.2865,14.3641,171900.0
2011-08-11 12:15:00,24.06,24.11,24.04,24.05,90300.0,14.3581,14.3879,14.3462,14.3521,90300.0
2011-08-11 12:20:00,24.06,24.1,24.0,24.01,84150.0,14.3581,14.382,14.3223,14.3283,84150.0
2011-08-11 12:25:00,24.01,24.01,23.94,23.95,79200.0,14.3283,14.3283,14.2865,14.2925,79200.0
2011-08-11 12:30:00,23.95,24.06,23.95,24.03,114450.0,14.2925,14.3581,14.2925,14.3402,114450.0
2011-08-11 12:35:00,24.04,24.04,23.99,24.02,89400.0,14.3462,14.3462,14.3163,14.3342,89400.0
2011-08-11 12:40:00,24.03,24.16,24.03,24.16,49350.0,14.3402,14.4178,14.3402,14.4178,49350.0
2011-08-11 12:45:00,24.16,24.27,24.16,24.17,71100.0,14.4178,14.4834,14.4178,14.4237,71100.0
2011-08-11 12:50:00,24.19,24.2,24.09,24.13,72000.0,14.4357,14.4416,14.376,14.3999,72000.0
2011-08-11 12:55:00,24.13,24.35,24.13,24.27,72900.0,14.3999,14.5312,14.3999,14.4834,72900.0
2011-08-11 13:00:00,24.27,24.29,24.12,24.16,183450.0,14.4834,14.4954,14.3939,14.4178,183450.0
2011-08-11 13:05:00,24.16,24.19,24.12,24.15,112500.0,14.4178,14.4357,14.3939,14.4118,112500.0
2011-08-11 13:10:00,24.15,24.25,24.14,24.17,94350.0,14.4118,14.4715,14.4058,14.4237,94350.0
2011-08-11 13:15:00,24.16,24.2,24.11,24.12,79500.0,14.4178,14.4416,14.3879,14.3939,79500.0
2011-08-11 13:20:00,24.11,24.16,24.07,24.11,104550.0,14.3879,14.4178,14.3641,14.3879,104550.0
2011-08-11 13:25:00,24.1,24.21,24.08,24.15,41700.0,14.382,14.4476,14.37,14.4118,41700.0
2011-08-11 13:30:00,24.15,24.23,24.1,24.21,60300.0,14.4118,14.4595,14.382,14.4476,60300.0
2011-08-11 13:35:00,24.21,24.25,24.11,24.15,76500.0,14.4476,14.4715,14.3879,14.4118,76500.0
2011-08-11 13:40:00,24.15,24.17,24.01,24.03,134850.0,14.4118,14.4237,14.3283,14.3402,134850.0
2011-08-11 13:45:00,24.03,24.09,24.02,24.06,78600.0,14.3402,14.376,14.3342,14.3581,78600.0
2011-08-11 13:50:00,24.07,24.15,24.05,24.11,115050.0,14.3641,14.4118,14.3521,14.3879,115050.0
2011-08-11 13:55:00,24.11,24.15,24.09,24.14,77100.0,14.3879,14.4118,14.376,14.4058,77100.0
2011-08-11 14:00:00,24.15,24.17,24.07,24.09,96750.0,14.4118,14.4237,14.3641,14.376,96750.0
2011-08-11 14:05:00,24.1,24.15,24.09,24.11,49800.0,14.382,14.4118,14.376,14.3879,49800.0
2011-08-11 14:10:00,24.11,24.26,24.1,24.23,60600.0,14.3879,14.4775,14.382,14.4595,60600.0
2011-08-11 14:15:00,24.22,24.27,24.19,24.2,56550.0,14.4536,14.4834,14.4357,14.4416,56550.0
2011-08-11 14:20:00,24.2,24.35,24.2,24.31,76950.0,14.4416,14.5312,14.4416,14.5073,76950.0
2011-08-11 14:25:00,24.31,24.31,24.25,24.29,63600.0,14.5073,14.5073,14.4715,14.4954,63600.0
2011-08-11 14:30:00,24.29,24.3,24.15,24.15,74700.0,14.4954,14.5013,14.4118,14.4118,74700.0
2011-08-11 14:35:00,24.16,24.22,24.11,24.15,105000.0,14.4178,14.4536,14.3879,14.4118,105000.0
2011-08-11 14:40:00,24.15,24.16,24.07,24.13,82350.0,14.4118,14.4178,14.3641,14.3999,82350.0
2011-08-11 14:45:00,24.13,24.17,24.11,24.12,67200.0,14.3999,14.4237,14.3879,14.3939,67200.0
2011-08-11 14:50:00,24.12,24.21,24.09,24.21,85350.0,14.3939,14.4476,14.376,14.4476,85350.0
2011-08-11 14:55:00,24.21,24.35,24.19,24.33,83400.0,14.4476,14.5312,14.4357,14.5192,83400.0
2011-08-11 15:00:00,24.31,24.39,24.27,24.37,85800.0,14.5073,14.555,14.4834,14.5431,85800.0
2011-08-11 15:05:00,24.37,24.46,24.34,24.34,89400.0,14.5431,14.5968,14.5252,14.5252,89400.0
2011-08-11 15:10:00,24.35,24.44,24.35,24.43,72750.0,14.5312,14.5849,14.5312,14.5789,72750.0
2011-08-11 15:15:00,24.43,24.51,24.39,24.49,99600.0,14.5789,14.6266,14.555,14.6147,99600.0
2011-08-11 15:20:00,24.49,24.55,24.49,24.53,122550.0,14.6147,14.6505,14.6147,14.6386,122550.0
2011-08-11 15:25:00,24.53,24.57,24.47,24.53,124500.0,14.6386,14.6624,14.6028,14.6386,124500.0
2011-08-11 15:30:00,24.53,24.59,24.5,24.58,224100.0,14.6386,14.6744,14.6207,14.6684,224100.0
2011-08-11 15:35:00,24.57,24.66,24.57,24.65,312750.0,14.6624,14.7162,14.6624,14.7102,312750.0
2011-08-11 15:40:00,24.65,24.75,24.64,24.75,226050.0,14.7102,14.7699,14.7042,14.7699,226050.0
2011-08-11 15:45:00,24.75,24.77,24.7,24.73,465150.0,14.7699,14.7818,14.74,14.7579,465150.0
2011-08-11 15:50:00,24.71,24.75,24.54,24.57,383850.0,14.746,14.7699,14.6445,14.6624,383850.0
2011-08-11 15:55:00,24.57,24.64,24.42,24.46,636900.0,14.6624,14.7042,14.5729,14.5968,636900.0
2011-08-12 09:30:00,24.53,24.83,24.37,24.69,158550.0,14.6386,14.8176,14.5431,14.7341,158550.0
2011-08-12 09:35:00,24.71,24.74,24.53,24.61,56700.0,14.746,14.7639,14.6386,14.6863,56700.0
2011-08-12 09:40:00,24.57,24.66,24.53,24.6,64200.0,14.6624,14.7162,14.6386,14.6804,64200.0
2011-08-12 09:45:00,24.59,24.77,24.55,24.74,173400.0,14.6744,14.7818,14.6505,14.7639,173400.0
2011-08-12 09:50:00,24.73,24.74,24.57,24.59,69150.0,14.7579,14.7639,14.6624,14.6744,69150.0
2011-08-12 09:55:00,24.59,24.59,24.33,24.51,65100.0,14.6744,14.6744,14.5192,14.6266,65100.0
2011-08-12 10:00:00,24.51,24.53,24.22,24.34,120300.0,14.6266,14.6386,14.4536,14.5252,120300.0
2011-08-12 10:05:00,24.33,24.43,24.24,24.33,86100.0,14.5192,14.5789,14.4655,14.5192,86100.0
2011-08-12 10:10:00,24.31,24.49,24.19,24.47,172650.0,14.5073,14.6147,14.4357,14.6028,172650.0
2011-08-12 10:15:00,24.49,24.56,24.46,24.51,58350.0,14.6147,14.6565,14.5968,14.6266,58350.0
2011-08-12 10:20:00,24.51,24.54,24.41,24.47,76500.0,14.6266,14.6445,14.567,14.6028,76500.0
2011-08-12 10:25:00,24.47,24.61,24.44,24.6,70500.0,14.6028,14.6863,14.5849,14.6804,70500.0
2011-08-12 10:30:00,24.6,24.63,24.56,24.61,98250.0,14.6804,14.6983,14.6565,14.6863,98250.0
2011-08-12 10:35:00,24.61,24.73,24.61,24.73,81900.0,14.6863,14.7579,14.6863,14.7579,81900.0
2011-08-12 10:40:00,24.73,24.73,24.51,24.53,69150.0,14.7579,14.7579,14.6266,14.6386,69150.0
2011-08-12 10:45:00,24.52,24.59,24.46,24.46,60600.0,14.6326,14.6744,14.5968,14.5968,60600.0
2011-08-12 10:50:00,24.46,24.49,24.41,24.46,132000.0,14.5968,14.6147,14.567,14.5968,132000.0
2011-08-12 10:55:00,24.48,24.5,24.41,24.45,140550.0,14.6087,14.6207,14.567,14.5908,140550.0
2011-08-12 11:00:00,24.45,24.51,24.35,24.35,132600.0,14.5908,14.6266,14.5312,14.5312,132600.0
2011-08-12 11:05:00,24.35,24.49,24.35,24.45,64650.0,14.5312,14.6147,14.5312,14.5908,64650.0
2011-08-12 11:10:00,24.45,24.48,24.33,24.36,123300.0,14.5908,14.6087,14.5192,14.5371,123300.0
2011-08-12 11:15:00,24.37,24.44,24.34,24.39,129750.0,14.5431,14.5849,14.5252,14.555,129750.0
2011-08-12 11:20:00,24.38,24.41,24.32,24.33,128700.0,14.5491,14.567,14.5133,14.5192,128700.0
2011-08-12 11:25:00,24.33,24.41,24.31,24.35,107700.0,14.5192,14.567,14.5073,14.5312,107700.0
2011-08-12 11:30:00,24.35,24.46,24.31,24.43,106050.0,14.5312,14.5968,14.5073,14.5789,106050.0
2011-08-12 11:35:00,24.43,24.48,24.43,24.45,79650.0,14.5789,14.6087,14.5789,14.5908,79650.0
2011-08-12 11:40:00,24.45,24.49,24.42,24.47,82650.0,14.5908,14.6147,14.5729,14.6028,82650.0
2011-08-12 11:45:00,24.47,24.56,24.47,24.5,55350.0,14.6028,14.6565,14.6028,14.6207,55350.0
2011-08-12 11:50:00,24.5,24.53,24.49,24.53,106350.0,14.6207,14.6386,14.6147,14.6386,106350.0
2011-08-12 11:55:00,24.53,24.53,24.42,24.45,75600.0,14.6386,14.6386,14.5729,14.5908,75600.0
2011-08-12 12:00:00,24.45,24.51,24.45,24.47,189150.0,14.5908,14.6266,14.5908,14.6028,189150.0
2011-08-12 12:05:00,24.48,24.48,24.45,24.46,133200.0,14.6087,14.6087,14.5908,14.5968,133200.0
2011-08-12 12:10:00,24.45,24.46,24.39,24.39,158850.0,14.5908,14.5968,14.555,14.555,158850.0
2011-08-12 12:15:00,24.41,24.45,24.37,24.45,170400.0,14.567,14.5908,14.5431,14.5908,170400.0
2011-08-12 12:20:00,24.45,24.51,24.45,24.51,28200.0,14.5908,14.6266,14.5908,14.6266,28200.0
2011-08-12 12:25:00,24.5,24.5,24.41,24.49,67200.0,14.6207,14.6207,14.567,14.6147,67200.0
2011-08-12 12:30:00,24.49,24.51,24.42,24.49,75600.0,14.6147,14.6266,14.5729,14.6147,75600.0
2011-08-12 12:35:00,24.49,24.53,24.43,24.43,46950.0,14.6147,14.6386,14.5789,14.5789,46950.0
2011-08-12 12:40:00,24.44,24.49,24.43,24.49,38850.0,14.5849,14.6147,14.5789,14.6147,38850.0
2011-08-12 12:45:00,24.49,24.49,24.4,24.41,55800.0,14.6147,14.6147,14.561,14.567,55800.0
2011-08-12 12:50:00,24.41,24.46,24.4,24.46,35700.0,14.567,14.5968,14.561,14.5968,35700.0
2011-08-12 12:55:00,24.46,24.49,24.44,24.46,39300.0,14.5968,14.6147,14.5849,14.5968,39300.0
2011-08-12 13:00:00,24.45,24.51,24.45,24.48,81000.0,14.5908,14.6266,14.5908,14.6087,81000.0
2011-08-12 13:05:00,24.47,24.51,24.45,24.46,85350.0,14.6028,14.6266,14.5908,14.5968,85350.0
2011-08-12 13:10:00,24.46,24.5,24.45,24.46,34950.0,14.5968,14.6207,14.5908,14.5968,34950.0
2011-08-12 13:15:00,24.46,24.49,24.45,24.48,27450.0,14.5968,14.6147,14.5908,14.6087,27450.0
2011-08-12 13:20:00,24.48,24.5,24.41,24.41,93150.0,14.6087,14.6207,14.567,14.567,93150.0
2011-08-12 13:25:00,24.41,24.47,24.4,24.46,85950.0,14.567,14.6028,14.561,14.5968,85950.0
2011-08-12 13:30:00,24.47,24.47,24.4,24.43,35850.0,14.6028,14.6028,14.561,14.5789,35850.0
2011-08-12 13:35:00,24.43,24.51,24.43,24.47,48150.0,14.5789,14.6266,14.5789,14.6028,48150.0
2011-08-12 13:40:00,24.48,24.55,24.48,24.5,109200.0,14.6087,14.6505,14.6087,14.6207,109200.0
2011-08-12 13:45:00,24.51,24.53,24.51,24.53,31500.0,14.6266,14.6386,14.6266,14.6386,31500.0
2011-08-12 13:50:00,24.53,24.54,24.51,24.53,40800.0,14.6386,14.6445,14.6266,14.6386,40800.0
2011-08-12 13:55:00,24.53,24.54,24.51,24.53,43650.0,14.6386,14.6445,14.6266,14.6386,43650.0
2011-08-12 14:00:00,24.53,24.59,24.53,24.56,31650.0,14.6386,14.6744,14.6386,14.6565,31650.0
2011-08-12 14:05:00,24.57,24.57,24.55,24.57,52650.0,14.6624,14.6624,14.6505,14.6624,52650.0
2011-08-12 14:10:00,24.57,24.57,24.47,24.51,57300.0,14.6624,14.6624,14.6028,14.6266,57300.0
2011-08-12 14:15:00,24.52,24.55,24.41,24.45,90450.0,14.6326,14.6505,14.567,14.5908,90450.0
2011-08-12 14:20:00,24.44,24.45,24.33,24.38,146100.0,14.5849,14.5908,14.5192,14.5491,146100.0
2011-08-12 14:25:00,24.38,24.48,24.38,24.42,43950.0,14.5491,14.6087,14.5491,14.5729,43950.0
2011-08-12 14:30:00,24.41,24.46,24.4,24.43,75750.0,14.567,14.5968,14.561,14.5789,75750.0
2011-08-12 14:35:00,24.44,24.45,24.33,24.33,63300.0,14.5849,14.5908,14.5192,14.5192,63300.0
2011-08-12 14:40:00,24.33,24.41,24.32,24.41,52200.0,14.5192,14.567,14.5133,14.567,52200.0
2011-08-12 14:45:00,24.41,24.49,24.4,24.45,38550.0,14.567,14.6147,14.561,14.5908,38550.0
2011-08-12 14:50:00,24.44,24.47,24.38,24.47,62400.0,14.5849,14.6028,14.5491,14.6028,62400.0
2011-08-12 14:55:00,24.47,24.51,24.43,24.45,65100.0,14.6028,14.6266,14.5789,14.5908,65100.0
2011-08-12 15:00:00,24.45,24.51,24.45,24.47,117450.0,14.5908,14.6266,14.5908,14.6028,117450.0
2011-08-12 15:05:00,24.47,24.53,24.44,24.45,118200.0,14.6028,14.6386,14.5849,14.5908,118200.0
2011-08-12 15:10:00,24.44,24.49,24.41,24.46,81450.0,14.5849,14.6147,14.567,14.5968,81450.0
2011-08-12 15:15:00,24.45,24.5,24.45,24.47,71850.0,14.5908,14.6207,14.5908,14.6028,71850.0
2011-08-12 15:20:00,24.48,24.57,24.47,24.54,111150.0,14.6087,14.6624,14.6028,14.6445,111150.0
2011-08-12 15:25:00,24.54,24.56,24.51,24.52,139050.0,14.6445,14.6565,14.6266,14.6326,139050.0
2011-08-12 15:30:00,24.53,24.54,24.44,24.5,260100.0,14.6386,14.6445,14.5849,14.6207,260100.0
2011-08-12 15:35:00,24.51,24.56,24.49,24.55,126150.0,14.6266,14.6565,14.6147,14.6505,126150.0
2011-08-12 15:40:00,24.55,24.58,24.47,24.49,338700.0,14.6505,14.6684,14.6028,14.6147,338700.0
2011-08-12 15:45:00,24.49,24.52,24.45,24.52,266100.0,14.6147,14.6326,14.5908,14.6326,266100.0
2011-08-12 15:50:00,24.52,24.55,24.51,24.53,211350.0,14.6326,14.6505,14.6266,14.6386,211350.0
2011-08-12 15:55:00,24.53,24.57,24.53,24.55,180000.0,14.6386,14.6624,14.6386,14.6505,180000.0
2011-08-15 09:30:00,24.63,25.05,24.61,24.99,115200.0,14.6983,14.9489,14.6863,14.9131,115200.0
2011-08-15 09:35:00,24.99,25.11,24.95,25.09,48000.0,14.9131,14.9847,14.8892,14.9728,48000.0
2011-08-15 09:40:00,25.07,25.33,25.06,25.28,120300.0,14.9608,15.116,14.9549,15.0861,120300.0
2011-08-15 09:45:00,25.27,25.33,25.14,25.31,204000.0,15.0802,15.116,15.0026,15.1041,204000.0
2011-08-15 09:50:00,25.31,25.31,25.17,25.22,61800.0,15.1041,15.1041,15.0205,15.0503,61800.0
2011-08-15 09:55:00,25.21,25.25,25.17,25.25,40650.0,15.0444,15.0682,15.0205,15.0682,40650.0
2011-08-15 10:00:00,25.23,25.29,25.1,25.11,115650.0,15.0563,15.0921,14.9787,14.9847,115650.0
2011-08-15 10:05:00,25.11,25.19,25.11,25.19,58650.0,14.9847,15.0324,14.9847,15.0324,58650.0
2011-08-15 10:10:00,25.19,25.25,25.18,25.25,53850.0,15.0324,15.0682,15.0265,15.0682,53850.0
2011-08-15 10:15:00,25.27,25.43,25.27,25.38,171600.0,15.0802,15.1757,15.0802,15.1458,171600.0
2011-08-15 10:20:00,25.39,25.47,25.37,25.47,75450.0,15.1518,15.1995,15.1399,15.1995,75450.0
2011-08-15 10:25:00,25.47,25.48,25.41,25.47,74100.0,15.1995,15.2055,15.1637,15.1995,74100.0
2011-08-15 10:30:00,25.47,25.49,25.43,25.43,38700.0,15.1995,15.2115,15.1757,15.1757,38700.0
2011-08-15 10:35:00,25.43,25.45,25.4,25.43,31350.0,15.1757,15.1876,15.1578,15.1757,31350.0
2011-08-15 10:40:00,25.42,25.42,25.35,25.37,69300.0,15.1697,15.1697,15.1279,15.1399,69300.0
2011-08-15 10:45:00,25.37,25.4,25.33,25.35,49200.0,15.1399,15.1578,15.116,15.1279,49200.0
2011-08-15 10:50:00,25.35,25.39,25.33,25.35,46050.0,15.1279,15.1518,15.116,15.1279,46050.0
2011-08-15 10:55:00,25.35,25.37,25.26,25.26,45600.0,15.1279,15.1399,15.0742,15.0742,45600.0
2011-08-15 11:00:00,25.27,25.3,25.19,25.19,49800.0,15.0802,15.0981,15.0324,15.0324,49800.0
2011-08-15 11:05:00,25.2,25.27,25.2,25.23,39750.0,15.0384,15.0802,15.0384,15.0563,39750.0
2011-08-15 11:10:00,25.23,25.26,25.15,25.17,63900.0,15.0563,15.0742,15.0086,15.0205,63900.0
2011-08-15 11:15:00,25.17,25.17,25.03,25.03,78600.0,15.0205,15.0205,14.937,14.937,78600.0
2011-08-15 11:20:00,25.03,25.14,25.03,25.12,30300.0,14.937,15.0026,14.937,14.9907,30300.0
2011-08-15 11:25:00,25.11,25.13,25.06,25.1,43650.0,14.9847,14.9966,14.9549,14.9787,43650.0
2011-08-15 11:30:00,25.11,25.11,25.01,25.04,32100.0,14.9847,14.9847,14.925,14.9429,32100.0
2011-08-15 11:35:00,25.04,25.06,25.02,25.04,52050.0,14.9429,14.9549,14.931,14.9429,52050.0
2011-08-15 11:40:00,25.04,25.11,25.04,25.11,34800.0,14.9429,14.9847,14.9429,14.9847,34800.0
2011-08-15 11:45:00,25.11,25.16,25.11,25.14,38700.0,14.9847,15.0145,14.9847,15.0026,38700.0
2011-08-15 11:50:00,25.15,25.21,25.14,25.19,27000.0,15.0086,15.0444,15.0026,15.0324,27000.0
2011-08-15 11:55:00,25.19,25.2,25.11,25.11,39300.0,15.0324,15.0384,14.9847,14.9847,39300.0
2011-08-15 12:00:00,25.11,25.21,25.11,25.21,25200.0,14.9847,15.0444,14.9847,15.0444,25200.0
2011-08-15 12:05:00,25.21,25.21,25.07,25.07,33900.0,15.0444,15.0444,14.9608,14.9608,33900.0
2011-08-15 12:10:00,25.08,25.12,25.07,25.09,27000.0,14.9668,14.9907,14.9608,14.9728,27000.0
2011-08-15 12:15:00,25.09,25.11,25.07,25.11,19800.0,14.9728,14.9847,14.9608,14.9847,19800.0
2011-08-15 12:20:00,25.11,25.13,25.08,25.08,20850.0,14.9847,14.9966,14.9668,14.9668,20850.0
2011-08-15 12:25:00,25.08,25.13,25.06,25.12,45450.0,14.9668,14.9966,14.9549,14.9907,45450.0
2011-08-15 12:30:00,25.11,25.14,25.11,25.13,30000.0,14.9847,15.0026,14.9847,14.9966,30000.0
2011-08-15 12:35:00,25.11,25.13,25.07,25.13,19050.0,14.9847,14.9966,14.9608,14.9966,19050.0
2011-08-15 12:40:00,25.13,25.19,25.13,25.17,24300.0,14.9966,15.0324,14.9966,15.0205,24300.0
2011-08-15 12:45:00,25.17,25.18,25.12,25.12,15300.0,15.0205,15.0265,14.9907,14.9907,15300.0
2011-08-15 12:50:00,25.13,25.17,25.12,25.15,27300.0,14.9966,15.0205,14.9907,15.0086,27300.0
2011-08-15 12:55:00,25.15,25.17,25.15,25.15,11100.0,15.0086,15.0205,15.0086,15.0086,11100.0
2011-08-15 13:00:00,25.15,25.2,25.14,25.16,28950.0,15.0086,15.0384,15.0026,15.0145,28950.0
2011-08-15 13:05:00,25.15,25.17,25.13,25.17,25500.0,15.0086,15.0205,14.9966,15.0205,25500.0
2011-08-15 13:10:00,25.17,25.17,25.06,25.09,36000.0,15.0205,15.0205,14.9549,14.9728,36000.0
2011-08-15 13:15:00,25.07,25.14,25.07,25.1,29100.0,14.9608,15.0026,14.9608,14.9787,29100.0
2011-08-15 13:20:00,25.11,25.13,25.1,25.12,20250.0,14.9847,14.9966,14.9787,14.9907,20250.0
2011-08-15 13:25:00,25.13,25.15,25.12,25.14,28950.0,14.9966,15.0086,14.9907,15.0026,28950.0
2011-08-15 13:30:00,25.14,25.15,25.1,25.15,42900.0,15.0026,15.0086,14.9787,15.0086,42900.0
2011-08-15 13:35:00,25.15,25.19,25.13,25.13,35550.0,15.0086,15.0324,14.9966,14.9966,35550.0
2011-08-15 13:40:00,25.13,25.17,25.13,25.15,32550.0,14.9966,15.0205,14.9966,15.0086,32550.0
2011-08-15 13:45:00,25.15,25.16,25.13,25.14,32250.0,15.0086,15.0145,14.9966,15.0026,32250.0
2011-08-15 13:50:00,25.13,25.19,25.12,25.19,66000.0,14.9966,15.0324,14.9907,15.0324,66000.0
2011-08-15 13:55:00,25.17,25.17,25.15,25.17,42900.0,15.0205,15.0205,15.0086,15.0205,42900.0
2011-08-15 14:00:00,25.18,25.21,25.17,25.21,27900.0,15.0265,15.0444,15.0205,15.0444,27900.0
2011-08-15 14:05:00,25.22,25.22,25.17,25.17,28350.0,15.0503,15.0503,15.0205,15.0205,28350.0
2011-08-15 14:10:00,25.17,25.2,25.15,25.2,32100.0,15.0205,15.0384,15.0086,15.0384,32100.0
2011-08-15 14:15:00,25.2,25.23,25.2,25.22,34500.0,15.0384,15.0563,15.0384,15.0503,34500.0
2011-08-15 14:20:00,25.23,25.29,25.22,25.25,64050.0,15.0563,15.0921,15.0503,15.0682,64050.0
2011-08-15 14:25:00,25.25,25.29,25.24,25.27,31200.0,15.0682,15.0921,15.0623,15.0802,31200.0
2011-08-15 14:30:00,25.27,25.31,25.2,25.21,66450.0,15.0802,15.1041,15.0384,15.0444,66450.0
2011-08-15 14:35:00,25.21,25.22,25.17,25.18,33000.0,15.0444,15.0503,15.0205,15.0265,33000.0
2011-08-15 14:40:00,25.19,25.23,25.18,25.21,32550.0,15.0324,15.0563,15.0265,15.0444,32550.0
2011-08-15 14:45:00,25.21,25.28,25.2,25.25,39600.0,15.0444,15.0861,15.0384,15.0682,39600.0
2011-08-15 14:50:00,25.25,25.27,25.22,25.24,58500.0,15.0682,15.0802,15.0503,15.0623,58500.0
2011-08-15 14:55:00,25.25,25.27,25.21,25.26,41700.0,15.0682,15.0802,15.0444,15.0742,41700.0
2011-08-15 15:00:00,25.26,25.28,25.23,25.28,34500.0,15.0742,15.0861,15.0563,15.0861,34500.0
2011-08-15 15:05:00,25.28,25.29,25.27,25.28,37500.0,15.0861,15.0921,15.0802,15.0861,37500.0
2011-08-15 15:10:00,25.28,25.29,25.25,25.25,42450.0,15.0861,15.0921,15.0682,15.0682,42450.0
2011-08-15 15:15:00,25.25,25.28,25.25,25.27,56550.0,15.0682,15.0861,15.0682,15.0802,56550.0
2011-08-15 15:20:00,25.27,25.33,25.26,25.26,100500.0,15.0802,15.116,15.0742,15.0742,100500.0
2011-08-15 15:25:00,25.26,25.3,25.23,25.24,66900.0,15.0742,15.0981,15.0563,15.0623,66900.0
2011-08-15 15:30:00,25.23,25.29,25.2,25.27,133200.0,15.0563,15.0921,15.0384,15.0802,133200.0
2011-08-15 15:35:00,25.27,25.3,25.25,25.28,94500.0,15.0802,15.0981,15.0682,15.0861,94500.0
2011-08-15 15:40:00,25.28,25.33,25.28,25.33,78450.0,15.0861,15.116,15.0861,15.116,78450.0
2011-08-15 15:45:00,25.33,25.36,25.33,25.35,161550.0,15.116,15.1339,15.116,15.1279,161550.0
2011-08-15 15:50:00,25.35,25.37,25.32,25.34,137550.0,15.1279,15.1399,15.11,15.122,137550.0
2011-08-15 15:55:00,25.34,25.4,25.33,25.39,207750.0,15.122,15.1578,15.116,15.1518,207750.0
2011-08-16 09:30:00,24.87,24.87,24.75,24.85,173250.0,14.9124,14.9124,14.8404,14.9004,173250.0
2011-08-16 09:35:00,24.86,25.09,24.85,25.08,110700.0,14.9064,15.0443,14.9004,15.0383,110700.0
2011-08-16 09:40:00,25.06,25.11,24.93,24.99,66750.0,15.0263,15.0563,14.9484,14.9843,66750.0
2011-08-16 09:45:00,24.98,25.01,24.93,24.93,79050.0,14.9783,14.9963,14.9484,14.9484,79050.0
2011-08-16 09:50:00,24.93,24.96,24.83,24.86,40950.0,14.9484,14.9663,14.8884,14.9064,40950.0
2011-08-16 09:55:00,24.87,24.96,24.85,24.86,44400.0,14.9124,14.9663,14.9004,14.9064,44400.0
2011-08-16 10:00:00,24.84,24.99,24.82,24.88,67650.0,14.8944,14.9843,14.8824,14.9184,67650.0
2011-08-16 10:05:00,24.89,24.91,24.82,24.91,74250.0,14.9244,14.9364,14.8824,14.9364,74250.0
2011-08-16 10:10:00,24.91,24.97,24.89,24.95,27300.0,14.9364,14.9723,14.9244,14.9603,27300.0
2011-08-16 10:15:00,24.94,25.01,24.9,24.96,42900.0,14.9543,14.9963,14.9304,14.9663,42900.0
2011-08-16 10:20:00,24.97,25.02,24.97,25.01,43200.0,14.9723,15.0023,14.9723,14.9963,43200.0
2011-08-16 10:25:00,25.01,25.15,24.98,25.14,52650.0,14.9963,15.0803,14.9783,15.0743,52650.0
2011-08-16 10:30:00,25.14,25.15,25.1,25.13,27900.0,15.0743,15.0803,15.0503,15.0683,27900.0
2011-08-16 10:35:00,25.13,25.19,25.09,25.16,33900.0,15.0683,15.1043,15.0443,15.0863,33900.0
2011-08-16 10:40:00,25.17,25.19,25.11,25.11,31800.0,15.0923,15.1043,15.0563,15.0563,31800.0
2011-08-16 10:45:00,25.13,25.17,25.04,25.17,44700.0,15.0683,15.0923,15.0143,15.0923,44700.0
2011-08-16 10:50:00,25.17,25.26,25.13,25.25,75750.0,15.0923,15.1462,15.0683,15.1402,75750.0
2011-08-16 10:55:00,25.26,25.3,25.23,25.28,76950.0,15.1462,15.1702,15.1282,15.1582,76950.0
2011-08-16 11:00:00,25.28,25.31,25.23,25.31,131400.0,15.1582,15.1762,15.1282,15.1762,131400.0
2011-08-16 11:05:00,25.3,25.35,25.28,25.32,107400.0,15.1702,15.2002,15.1582,15.1822,107400.0
2011-08-16 11:10:00,25.31,25.32,25.23,25.26,94050.0,15.1762,15.1822,15.1282,15.1462,94050.0
2011-08-16 11:15:00,25.27,25.27,25.2,25.21,62700.0,15.1522,15.1522,15.1102,15.1162,62700.0
2011-08-16 11:20:00,25.21,25.23,25.16,25.2,26400.0,15.1162,15.1282,15.0863,15.1102,26400.0
2011-08-16 11:25:00,25.21,25.22,25.16,25.21,19650.0,15.1162,15.1222,15.0863,15.1162,19650.0
2011-08-16 11:30:00,25.21,25.22,25.15,25.17,19200.0,15.1162,15.1222,15.0803,15.0923,19200.0
2011-08-16 11:35:00,25.17,25.25,25.17,25.24,37050.0,15.0923,15.1402,15.0923,15.1342,37050.0
2011-08-16 11:40:00,25.24,25.36,25.23,25.34,52650.0,15.1342,15.2062,15.1282,15.1942,52650.0
2011-08-16 11:45:00,25.35,25.37,25.33,25.36,93150.0,15.2002,15.2122,15.1882,15.2062,93150.0
2011-08-16 11:50:00,25.35,25.38,25.35,25.37,25500.0,15.2002,15.2182,15.2002,15.2122,25500.0
2011-08-16 11:55:00,25.34,25.34,25.28,25.31,16950.0,15.1942,15.1942,15.1582,15.1762,16950.0
2011-08-16 12:00:00,25.31,25.33,25.29,25.29,50700.0,15.1762,15.1882,15.1642,15.1642,50700.0
2011-08-16 12:05:00,25.29,25.38,25.23,25.38,37200.0,15.1642,15.2182,15.1282,15.2182,37200.0
2011-08-16 12:10:00,25.41,25.44,25.17,25.3,122100.0,15.2362,15.2542,15.0923,15.1702,122100.0
2011-08-16 12:15:00,25.31,25.36,25.21,25.29,133050.0,15.1762,15.2062,15.1162,15.1642,133050.0
2011-08-16 12:20:00,25.29,25.38,25.21,25.32,131250.0,15.1642,15.2182,15.1162,15.1822,131250.0
2011-08-16 12:25:00,25.31,25.33,25.14,25.18,152550.0,15.1762,15.1882,15.0743,15.0983,152550.0
2011-08-16 12:30:00,25.19,25.2,25.06,25.16,89700.0,15.1043,15.1102,15.0263,15.0863,89700.0
2011-08-16 12:35:00,25.17,25.23,25.14,25.21,52800.0,15.0923,15.1282,15.0743,15.1162,52800.0
2011-08-16 12:40:00,25.2,25.22,25.14,25.17,49200.0,15.1102,15.1222,15.0743,15.0923,49200.0
2011-08-16 12:45:00,25.17,25.2,25.05,25.11,65400.0,15.0923,15.1102,15.0203,15.0563,65400.0
2011-08-16 12:50:00,25.11,25.17,25.09,25.14,55950.0,15.0563,15.0923,15.0443,15.0743,55950.0
2011-08-16 12:55:00,25.13,25.15,25.05,25.08,36300.0,15.0683,15.0803,15.0203,15.0383,36300.0
2011-08-16 13:00:00,25.09,25.09,24.92,24.97,75600.0,15.0443,15.0443,14.9424,14.9723,75600.0
2011-08-16 13:05:00,24.95,24.97,24.83,24.93,131400.0,14.9603,14.9723,14.8884,14.9484,131400.0
2011-08-16 13:10:00,24.92,24.95,24.89,24.93,42150.0,14.9424,14.9603,14.9244,14.9484,42150.0
2011-08-16 13:15:00,24.92,24.95,24.86,24.91,38550.0,14.9424,14.9603,14.9064,14.9364,38550.0
2011-08-16 13:20:00,24.9,24.95,24.81,24.94,78750.0,14.9304,14.9603,14.8764,14.9543,78750.0
2011-08-16 13:25:00,24.93,24.95,24.86,24.87,53550.0,14.9484,14.9603,14.9064,14.9124,53550.0
2011-08-16 13:30:00,24.85,24.95,24.83,24.91,61950.0,14.9004,14.9603,14.8884,14.9364,61950.0
2011-08-16 13:35:00,24.91,24.94,24.87,24.88,43200.0,14.9364,14.9543,14.9124,14.9184,43200.0
2011-08-16 13:40:00,24.88,24.91,24.85,24.87,42600.0,14.9184,14.9364,14.9004,14.9124,42600.0
2011-08-16 13:45:00,24.86,24.91,24.84,24.91,31050.0,14.9064,14.9364,14.8944,14.9364,31050.0
2011-08-16 13:50:00,24.91,25.05,24.91,25.03,57900.0,14.9364,15.0203,14.9364,15.0083,57900.0
2011-08-16 13:55:00,25.02,25.02,24.99,25.0,18000.0,15.0023,15.0023,14.9843,14.9903,18000.0
2011-08-16 14:00:00,24.99,25.11,24.99,25.05,31800.0,14.9843,15.0563,14.9843,15.0203,31800.0
2011-08-16 14:05:00,25.06,25.08,25.03,25.05,32700.0,15.0263,15.0383,15.0083,15.0203,32700.0
2011-08-16 14:10:00,25.05,25.15,25.05,25.14,39150.0,15.0203,15.0803,15.0203,15.0743,39150.0
2011-08-16 14:15:00,25.14,25.15,25.04,25.06,30000.0,15.0743,15.0803,15.0143,15.0263,30000.0
2011-08-16 14:20:00,25.07,25.08,25.01,25.01,38700.0,15.0323,15.0383,14.9963,14.9963,38700.0
2011-08-16 14:25:00,25.02,25.03,24.98,25.02,24750.0,15.0023,15.0083,14.9783,15.0023,24750.0
2011-08-16 14:30:00,25.01,25.04,24.96,24.99,31800.0,14.9963,15.0143,14.9663,14.9843,31800.0
2011-08-16 14:35:00,24.99,25.0,24.91,24.95,38700.0,14.9843,14.9903,14.9364,14.9603,38700.0
2011-08-16 14:40:00,24.93,24.98,24.92,24.98,21600.0,14.9484,14.9783,14.9424,14.9783,21600.0
2011-08-16 14:45:00,24.99,25.03,24.95,25.01,41100.0,14.9843,15.0083,14.9603,14.9963,41100.0
2011-08-16 14:50:00,25.01,25.01,24.93,24.95,51900.0,14.9963,14.9963,14.9484,14.9603,51900.0
2011-08-16 14:55:00,24.96,24.97,24.91,24.95,51450.0,14.9663,14.9723,14.9364,14.9603,51450.0
2011-08-16 15:00:00,24.94,24.97,24.91,24.93,63000.0,14.9543,14.9723,14.9364,14.9484,63000.0
2011-08-16 15:05:00,24.92,25.01,24.92,25.01,51150.0,14.9424,14.9963,14.9424,14.9963,51150.0
2011-08-16 15:10:00,25.02,25.04,24.99,24.99,56700.0,15.0023,15.0143,14.9843,14.9843,56700.0
2011-08-16 15:15:00,25.0,25.08,24.97,25.08,88950.0,14.9903,15.0383,14.9723,15.0383,88950.0
2011-08-16 15:20:00,25.09,25.16,25.09,25.16,185400.0,15.0443,15.0863,15.0443,15.0863,185400.0
2011-08-16 15:25:00,25.16,25.26,25.16,25.26,135600.0,15.0863,15.1462,15.0863,15.1462,135600.0
2011-08-16 15:30:00,25.26,25.26,25.21,25.24,114150.0,15.1462,15.1462,15.1162,15.1342,114150.0
2011-08-16 15:35:00,25.24,25.25,25.21,25.22,86850.0,15.1342,15.1402,15.1162,15.1222,86850.0
2011-08-16 15:40:00,25.22,25.28,25.21,25.28,150750.0,15.1222,15.1582,15.1162,15.1582,150750.0
2011-08-16 15:45:00,25.28,25.29,25.14,25.17,153000.0,15.1582,15.1642,15.0743,15.0923,153000.0
2011-08-16 15:50:00,25.19,25.2,25.09,25.11,110400.0,15.1043,15.1102,15.0443,15.0563,110400.0
2011-08-16 15:55:00,25.11,25.12,25.07,25.11,147600.0,15.0563,15.0623,15.0323,15.0563,147600.0
2011-08-17 09:30:00,25.2,25.37,25.2,25.27,44700.0,15.1102,15.2122,15.1102,15.1522,44700.0
2011-08-17 09:35:00,25.26,25.49,25.26,25.38,20850.0,15.1462,15.2841,15.1462,15.2182,20850.0
2011-08-17 09:40:00,25.38,25.39,25.25,25.25,21000.0,15.2182,15.2242,15.1402,15.1402,21000.0
2011-08-17 09:45:00,25.27,25.45,25.27,25.42,57600.0,15.1522,15.2602,15.1522,15.2422,57600.0
2011-08-17 09:50:00,25.44,25.53,25.43,25.51,119700.0,15.2542,15.3081,15.2482,15.2961,119700.0
2011-08-17 09:55:00,25.51,25.57,25.49,25.49,43350.0,15.2961,15.3321,15.2841,15.2841,43350.0
2011-08-17 10:00:00,25.49,25.52,25.45,25.49,59700.0,15.2841,15.3021,15.2602,15.2841,59700.0
2011-08-17 10:05:00,25.49,25.54,25.46,25.53,82950.0,15.2841,15.3141,15.2661,15.3081,82950.0
2011-08-17 10:10:00,25.53,25.55,25.47,25.55,37350.0,15.3081,15.3201,15.2721,15.3201,37350.0
2011-08-17 10:15:00,25.56,25.65,25.55,25.65,112800.0,15.3261,15.3801,15.3201,15.3801,112800.0
2011-08-17 10:20:00,25.65,25.67,25.6,25.6,86100.0,15.3801,15.3921,15.3501,15.3501,86100.0
2011-08-17 10:25:00,25.6,25.69,25.59,25.69,59100.0,15.3501,15.4041,15.3441,15.4041,59100.0
2011-08-17 10:30:00,25.67,25.67,25.56,25.57,58650.0,15.3921,15.3921,15.3261,15.3321,58650.0
2011-08-17 10:35:00,25.57,25.58,25.53,25.54,38250.0,15.3321,15.3381,15.3081,15.3141,38250.0
2011-08-17 10:40:00,25.53,25.55,25.49,25.49,50850.0,15.3081,15.3201,15.2841,15.2841,50850.0
2011-08-17 10:45:00,25.49,25.49,25.41,25.47,47100.0,15.2841,15.2841,15.2362,15.2721,47100.0
2011-08-17 10:50:00,25.47,25.51,25.37,25.39,56250.0,15.2721,15.2961,15.2122,15.2242,56250.0
2011-08-17 10:55:00,25.39,25.4,25.27,25.27,84000.0,15.2242,15.2302,15.1522,15.1522,84000.0
2011-08-17 11:00:00,25.28,25.3,25.2,25.25,94200.0,15.1582,15.1702,15.1102,15.1402,94200.0
2011-08-17 11:05:00,25.26,25.28,25.24,25.25,44250.0,15.1462,15.1582,15.1342,15.1402,44250.0
2011-08-17 11:10:00,25.25,25.31,25.25,25.26,24600.0,15.1402,15.1762,15.1402,15.1462,24600.0
2011-08-17 11:15:00,25.27,25.29,25.17,25.17,47100.0,15.1522,15.1642,15.0923,15.0923,47100.0
2011-08-17 11:20:00,25.17,25.19,25.13,25.13,38100.0,15.0923,15.1043,15.0683,15.0683,38100.0
2011-08-17 11:25:00,25.13,25.13,25.01,25.02,85650.0,15.0683,15.0683,14.9963,15.0023,85650.0
2011-08-17 11:30:00,25.02,25.09,25.0,25.01,47850.0,15.0023,15.0443,14.9903,14.9963,47850.0
2011-08-17 11:35:00,25.01,25.02,24.95,24.97,39150.0,14.9963,15.0023,14.9603,14.9723,39150.0
2011-08-17 11:40:00,24.97,25.01,24.89,24.93,54150.0,14.9723,14.9963,14.9244,14.9484,54150.0
2011-08-17 11:45:00,24.94,24.96,24.91,24.92,62850.0,14.9543,14.9663,14.9364,14.9424,62850.0
2011-08-17 11:50:00,24.92,24.93,24.9,24.91,57750.0,14.9424,14.9484,14.9304,14.9364,57750.0
2011-08-17 11:55:00,24.91,24.91,24.77,24.79,87600.0,14.9364,14.9364,14.8524,14.8644,87600.0
2011-08-17 12:00:00,24.78,24.78,24.7,24.71,155700.0,14.8584,14.8584,14.8104,14.8164,155700.0
2011-08-17 12:05:00,24.72,24.74,24.63,24.65,154950.0,14.8224,14.8344,14.7685,14.7805,154950.0
2011-08-17 12:10:00,24.65,24.66,24.59,24.66,73200.0,14.7805,14.7865,14.7445,14.7865,73200.0
2011-08-17 12:15:00,24.66,24.72,24.66,24.68,28950.0,14.7865,14.8224,14.7865,14.7984,28950.0
2011-08-17 12:20:00,24.69,24.74,24.67,24.73,36000.0,14.8044,14.8344,14.7925,14.8284,36000.0
2011-08-17 12:25:00,24.73,24.78,24.71,24.78,35100.0,14.8284,14.8584,14.8164,14.8584,35100.0
2011-08-17 12:30:00,24.79,24.81,24.78,24.81,27900.0,14.8644,14.8764,14.8584,14.8764,27900.0
2011-08-17 12:35:00,24.82,24.83,24.75,24.8,84300.0,14.8824,14.8884,14.8404,14.8704,84300.0
2011-08-17 12:40:00,24.79,24.79,24.77,24.78,19050.0,14.8644,14.8644,14.8524,14.8584,19050.0
2011-08-17 12:45:00,24.77,24.77,24.7,24.73,66600.0,14.8524,14.8524,14.8104,14.8284,66600.0
2011-08-17 12:50:00,24.73,24.78,24.66,24.67,89700.0,14.8284,14.8584,14.7865,14.7925,89700.0
2011-08-17 12:55:00,24.67,24.68,24.6,24.65,61200.0,14.7925,14.7984,14.7505,14.7805,61200.0
2011-08-17 13:00:00,24.64,24.64,24.57,24.63,96900.0,14.7745,14.7745,14.7325,14.7685,96900.0
2011-08-17 13:05:00,24.63,24.64,24.57,24.63,30900.0,14.7685,14.7745,14.7325,14.7685,30900.0
2011-08-17 13:10:00,24.64,24.67,24.61,24.64,33900.0,14.7745,14.7925,14.7565,14.7745,33900.0
2011-08-17 13:15:00,24.63,24.65,24.59,24.62,21000.0,14.7685,14.7805,14.7445,14.7625,21000.0
2011-08-17 13:20:00,24.62,24.63,24.53,24.53,83850.0,14.7625,14.7685,14.7085,14.7085,83850.0
2011-08-17 13:25:00,24.53,24.55,24.47,24.55,48300.0,14.7085,14.7205,14.6725,14.7205,48300.0
2011-08-17 13:30:00,24.54,24.6,24.51,24.52,40500.0,14.7145,14.7505,14.6965,14.7025,40500.0
2011-08-17 13:35:00,24.52,24.54,24.5,24.51,39450.0,14.7025,14.7145,14.6905,14.6965,39450.0
2011-08-17 13:40:00,24.51,24.51,24.4,24.45,92100.0,14.6965,14.6965,14.6306,14.6605,92100.0
2011-08-17 13:45:00,24.44,24.49,24.43,24.47,39150.0,14.6545,14.6845,14.6485,14.6725,39150.0
2011-08-17 13:50:00,24.47,24.53,24.44,24.53,52950.0,14.6725,14.7085,14.6545,14.7085,52950.0
2011-08-17 13:55:00,24.53,24.54,24.43,24.45,74100.0,14.7085,14.7145,14.6485,14.6605,74100.0
2011-08-17 14:00:00,24.46,24.56,24.46,24.54,67950.0,14.6665,14.7265,14.6665,14.7145,67950.0
2011-08-17 14:05:00,24.54,24.56,24.53,24.56,54600.0,14.7145,14.7265,14.7085,14.7265,54600.0
2011-08-17 14:10:00,24.57,24.65,24.57,24.62,30300.0,14.7325,14.7805,14.7325,14.7625,30300.0
2011-08-17 14:15:00,24.63,24.65,24.59,24.65,33900.0,14.7685,14.7805,14.7445,14.7805,33900.0
2011-08-17 14:20:00,24.65,24.69,24.63,24.65,54150.0,14.7805,14.8044,14.7685,14.7805,54150.0
2011-08-17 14:25:00,24.65,24.65,24.58,24.61,36750.0,14.7805,14.7805,14.7385,14.7565,36750.0
2011-08-17 14:30:00,24.61,24.65,24.59,24.59,32400.0,14.7565,14.7805,14.7445,14.7445,32400.0
2011-08-17 14:35:00,24.59,24.6,24.56,24.57,37200.0,14.7445,14.7505,14.7265,14.7325,37200.0
2011-08-17 14:40:00,24.56,24.63,24.55,24.61,37950.0,14.7265,14.7685,14.7205,14.7565,37950.0
2011-08-17 14:45:00,24.61,24.61,24.57,24.61,43350.0,14.7565,14.7565,14.7325,14.7565,43350.0
2011-08-17 14:50:00,24.61,24.66,24.59,24.66,58350.0,14.7565,14.7865,14.7445,14.7865,58350.0
2011-08-17 14:55:00,24.66,24.71,24.66,24.71,129300.0,14.7865,14.8164,14.7865,14.8164,129300.0
2011-08-17 15:00:00,24.72,24.72,24.64,24.67,74550.0,14.8224,14.8224,14.7745,14.7925,74550.0
2011-08-17 15:05:00,24.68,24.75,24.67,24.73,27900.0,14.7984,14.8404,14.7925,14.8284,27900.0
2011-08-17 15:10:00,24.73,24.77,24.73,24.74,38250.0,14.8284,14.8524,14.8284,14.8344,38250.0
2011-08-17 15:15:00,24.74,24.78,24.71,24.78,61350.0,14.8344,14.8584,14.8164,14.8584,61350.0
2011-08-17 15:20:00,24.78,24.81,24.73,24.77,64800.0,14.8584,14.8764,14.8284,14.8524,64800.0
2011-08-17 15:25:00,24.77,24.79,24.75,24.78,65400.0,14.8524,14.8644,14.8404,14.8584,65400.0
2011-08-17 15:30:00,24.78,24.81,24.76,24.77,60600.0,14.8584,14.8764,14.8464,14.8524,60600.0
2011-08-17 15:35:00,24.77,24.77,24.73,24.75,74850.0,14.8524,14.8524,14.8284,14.8404,74850.0
2011-08-17 15:40:00,24.75,24.78,24.73,24.77,65550.0,14.8404,14.8584,14.8284,14.8524,65550.0
2011-08-17 15:45:00,24.77,24.83,24.75,24.83,123150.0,14.8524,14.8884,14.8404,14.8884,123150.0
2011-08-17 15:50:00,24.83,24.84,24.77,24.79,133650.0,14.8884,14.8944,14.8524,14.8644,133650.0
2011-08-17 15:55:00,24.79,24.84,24.79,24.83,178350.0,14.8644,14.8944,14.8644,14.8884,178350.0
2011-08-18 09:30:00,24.16,24.25,24.01,24.05,90600.0,14.4866,14.5406,14.3967,14.4207,90600.0
2011-08-18 09:35:00,24.04,24.04,23.85,23.95,64950.0,14.4147,14.4147,14.3008,14.3607,64950.0
2011-08-18 09:40:00,23.96,23.96,23.84,23.86,58350.0,14.3667,14.3667,14.2948,14.3068,58350.0
2011-08-18 09:45:00,23.85,23.87,23.7,23.75,91050.0,14.3008,14.3128,14.2108,14.2408,91050.0
2011-08-18 09:50:00,23.73,23.93,23.73,23.75,54450.0,14.2288,14.3487,14.2288,14.2408,54450.0
2011-08-18 09:55:00,23.75,23.82,23.73,23.8,88800.0,14.2408,14.2828,14.2288,14.2708,88800.0
2011-08-18 10:00:00,23.79,23.8,23.28,23.47,264000.0,14.2648,14.2708,13.959,14.0729,264000.0
2011-08-18 10:05:00,23.47,23.5,23.16,23.27,246150.0,14.0729,14.0909,13.887,13.953,246150.0
2011-08-18 10:10:00,23.26,23.36,23.19,23.33,102000.0,13.947,14.007,13.905,13.989,102000.0
2011-08-18 10:15:00,23.34,23.54,23.31,23.44,70800.0,13.995,14.1149,13.977,14.0549,70800.0
2011-08-18 10:20:00,23.42,23.46,23.35,23.46,108300.0,14.0429,14.0669,14.001,14.0669,108300.0
2011-08-18 10:25:00,23.46,23.53,23.4,23.4,102900.0,14.0669,14.1089,14.0309,14.0309,102900.0
2011-08-18 10:30:00,23.41,23.41,23.25,23.27,104850.0,14.0369,14.0369,13.941,13.953,104850.0
2011-08-18 10:35:00,23.27,23.38,23.23,23.33,70500.0,13.953,14.019,13.929,13.989,70500.0
2011-08-18 10:40:00,23.31,23.33,23.23,23.31,61350.0,13.977,13.989,13.929,13.977,61350.0
2011-08-18 10:45:00,23.29,23.44,23.27,23.41,50250.0,13.965,14.0549,13.953,14.0369,50250.0
2011-08-18 10:50:00,23.41,23.49,23.41,23.47,58950.0,14.0369,14.0849,14.0369,14.0729,58950.0
2011-08-18 10:55:00,23.47,23.53,23.39,23.51,39000.0,14.0729,14.1089,14.0249,14.0969,39000.0
2011-08-18 11:00:00,23.51,23.53,23.36,23.39,71850.0,14.0969,14.1089,14.007,14.0249,71850.0
2011-08-18 11:05:00,23.39,23.39,23.25,23.26,52200.0,14.0249,14.0249,13.941,13.947,52200.0
2011-08-18 11:10:00,23.26,23.36,23.26,23.3,73200.0,13.947,14.007,13.947,13.971,73200.0
2011-08-18 11:15:00,23.29,23.29,23.19,23.25,91950.0,13.965,13.965,13.905,13.941,91950.0
2011-08-18 11:20:00,23.25,23.36,23.23,23.33,52950.0,13.941,14.007,13.929,13.989,52950.0
2011-08-18 11:25:00,23.33,23.39,23.33,23.37,47250.0,13.989,14.0249,13.989,14.013,47250.0
2011-08-18 11:30:00,23.36,23.47,23.34,23.44,178500.0,14.007,14.0729,13.995,14.0549,178500.0
2011-08-18 11:35:00,23.43,23.51,23.41,23.45,90750.0,14.0489,14.0969,14.0369,14.0609,90750.0
2011-08-18 11:40:00,23.45,23.5,23.44,23.44,105750.0,14.0609,14.0909,14.0549,14.0549,105750.0
2011-08-18 11:45:00,23.44,23.57,23.43,23.56,130950.0,14.0549,14.1329,14.0489,14.1269,130950.0
2011-08-18 11:50:00,23.55,23.55,23.41,23.41,55350.0,14.1209,14.1209,14.0369,14.0369,55350.0
2011-08-18 11:55:00,23.42,23.52,23.41,23.5,37950.0,14.0429,14.1029,14.0369,14.0909,37950.0
2011-08-18 12:00:00,23.49,23.52,23.39,23.4,136350.0,14.0849,14.1029,14.0249,14.0309,136350.0
2011-08-18 12:05:00,23.41,23.44,23.38,23.43,34200.0,14.0369,14.0549,14.019,14.0489,34200.0
2011-08-18 12:10:00,23.42,23.53,23.4,23.49,42450.0,14.0429,14.1089,14.0309,14.0849,42450.0
2011-08-18 12:15:00,23.49,23.56,23.48,23.53,38100.0,14.0849,14.1269,14.0789,14.1089,38100.0
2011-08-18 12:20:00,23.52,23.56,23.48,23.48,33150.0,14.1029,14.1269,14.0789,14.0789,33150.0
2011-08-18 12:25:00,23.49,23.52,23.47,23.51,29250.0,14.0849,14.1029,14.0729,14.0969,29250.0
2011-08-18 12:30:00,23.49,23.53,23.46,23.51,49350.0,14.0849,14.1089,14.0669,14.0969,49350.0
2011-08-18 12:35:00,23.5,23.5,23.44,23.45,32700.0,14.0909,14.0909,14.0549,14.0609,32700.0
2011-08-18 12:40:00,23.45,23.5,23.45,23.45,38700.0,14.0609,14.0909,14.0609,14.0609,38700.0
2011-08-18 12:45:00,23.45,23.49,23.41,23.41,30150.0,14.0609,14.0849,14.0369,14.0369,30150.0
2011-08-18 12:50:00,23.42,23.43,23.4,23.41,15600.0,14.0429,14.0489,14.0309,14.0369,15600.0
2011-08-18 12:55:00,23.4,23.43,23.4,23.41,21150.0,14.0309,14.0489,14.0309,14.0369,21150.0
2011-08-18 13:00:00,23.41,23.47,23.39,23.43,28500.0,14.0369,14.0729,14.0249,14.0489,28500.0
2011-08-18 13:05:00,23.42,23.43,23.31,23.35,48150.0,14.0429,14.0489,13.977,14.001,48150.0
2011-08-18 13:10:00,23.35,23.35,23.29,23.29,19050.0,14.001,14.001,13.965,13.965,19050.0
2011-08-18 13:15:00,23.3,23.34,23.27,23.33,41400.0,13.971,13.995,13.953,13.989,41400.0
2011-08-18 13:20:00,23.33,23.37,23.32,23.34,29400.0,13.989,14.013,13.983,13.995,29400.0
2011-08-18 13:25:00,23.34,23.37,23.33,23.33,30900.0,13.995,14.013,13.989,13.989,30900.0
2011-08-18 13:30:00,23.33,23.37,23.25,23.25,43650.0,13.989,14.013,13.941,13.941,43650.0
2011-08-18 13:35:00,23.24,23.29,23.19,23.21,148500.0,13.935,13.965,13.905,13.917,148500.0
2011-08-18 13:40:00,23.2,23.26,23.2,23.23,84000.0,13.911,13.947,13.911,13.929,84000.0
2011-08-18 13:45:00,23.23,23.31,23.21,23.29,32700.0,13.929,13.977,13.917,13.965,32700.0
2011-08-18 13:50:00,23.31,23.35,23.28,23.28,43050.0,13.977,14.001,13.959,13.959,43050.0
2011-08-18 13:55:00,23.27,23.29,23.22,23.27,40500.0,13.953,13.965,13.923,13.953,40500.0
2011-08-18 14:00:00,23.27,23.47,23.27,23.41,144000.0,13.953,14.0729,13.953,14.0369,144000.0
2011-08-18 14:05:00,23.41,23.41,23.35,23.36,40800.0,14.0369,14.0369,14.001,14.007,40800.0
2011-08-18 14:10:00,23.37,23.41,23.31,23.35,45750.0,14.013,14.0369,13.977,14.001,45750.0
2011-08-18 14:15:00,23.35,23.45,23.35,23.41,35550.0,14.001,14.0609,14.001,14.0369,35550.0
2011-08-18 14:20:00,23.41,23.49,23.37,23.48,36000.0,14.0369,14.0849,14.013,14.0789,36000.0
2011-08-18 14:25:00,23.49,23.49,23.41,23.42,41550.0,14.0849,14.0849,14.0369,14.0429,41550.0
2011-08-18 14:30:00,23.41,23.43,23.38,23.39,24750.0,14.0369,14.0489,14.019,14.0249,24750.0
2011-08-18 14:35:00,23.39,23.45,23.38,23.41,44400.0,14.0249,14.0609,14.019,14.0369,44400.0
2011-08-18 14:40:00,23.4,23.4,23.33,23.37,35250.0,14.0309,14.0309,13.989,14.013,35250.0
2011-08-18 14:45:00,23.35,23.37,23.31,23.31,56700.0,14.001,14.013,13.977,13.977,56700.0
2011-08-18 14:50:00,23.31,23.33,23.24,23.24,89100.0,13.977,13.989,13.935,13.935,89100.0
2011-08-18 14:55:00,23.26,23.29,23.19,23.19,78000.0,13.947,13.965,13.905,13.905,78000.0
2011-08-18 15:00:00,23.19,23.21,23.11,23.11,176400.0,13.905,13.917,13.8571,13.8571,176400.0
2011-08-18 15:05:00,23.11,23.23,23.11,23.15,74100.0,13.8571,13.929,13.8571,13.881,74100.0
2011-08-18 15:10:00,23.15,23.24,23.15,23.21,93150.0,13.881,13.935,13.881,13.917,93150.0
2011-08-18 15:15:00,23.21,23.21,23.15,23.18,72600.0,13.917,13.917,13.881,13.899,72600.0
2011-08-18 15:20:00,23.19,23.21,23.15,23.15,77550.0,13.905,13.917,13.881,13.881,77550.0
2011-08-18 15:25:00,23.15,23.26,23.14,23.25,72000.0,13.881,13.947,13.875,13.941,72000.0
2011-08-18 15:30:00,23.25,23.29,23.19,23.23,98550.0,13.941,13.965,13.905,13.929,98550.0
2011-08-18 15:35:00,23.23,23.24,23.16,23.17,115500.0,13.929,13.935,13.887,13.893,115500.0
2011-08-18 15:40:00,23.17,23.19,23.05,23.06,97950.0,13.893,13.905,13.8211,13.8271,97950.0
2011-08-18 15:45:00,23.06,23.15,23.05,23.13,156150.0,13.8271,13.881,13.8211,13.869,156150.0
2011-08-18 15:50:00,23.12,23.33,23.11,23.33,291150.0,13.8631,13.989,13.8571,13.989,291150.0
2011-08-18 15:55:00,23.33,23.37,23.25,23.26,374550.0,13.989,14.013,13.941,13.947,374550.0
2011-08-19 09:30:00,22.85,23.13,22.85,22.97,661500.0,13.7012,13.869,13.7012,13.7731,661500.0
2011-08-19 09:35:00,22.97,23.17,22.97,23.14,64200.0,13.7731,13.893,13.7731,13.875,64200.0
2011-08-19 09:40:00,23.17,23.44,23.14,23.33,79350.0,13.893,14.0549,13.875,13.989,79350.0
2011-08-19 09:45:00,23.3,23.3,23.11,23.11,66750.0,13.971,13.971,13.8571,13.8571,66750.0
2011-08-19 09:50:00,23.11,23.24,23.07,23.23,43500.0,13.8571,13.935,13.8331,13.929,43500.0
2011-08-19 09:55:00,23.23,23.45,23.19,23.41,49650.0,13.929,14.0609,13.905,14.0369,49650.0
2011-08-19 10:00:00,23.4,23.53,23.37,23.43,142050.0,14.0309,14.1089,14.013,14.0489,142050.0
2011-08-19 10:05:00,23.43,23.48,23.22,23.37,99900.0,14.0489,14.0789,13.923,14.013,99900.0
2011-08-19 10:10:00,23.36,23.39,23.25,23.25,89850.0,14.007,14.0249,13.941,13.941,89850.0
2011-08-19 10:15:00,23.24,23.53,23.23,23.47,91050.0,13.935,14.1089,13.929,14.0729,91050.0
2011-08-19 10:20:00,23.45,23.51,23.38,23.45,116400.0,14.0609,14.0969,14.019,14.0609,116400.0
2011-08-19 10:25:00,23.45,23.72,23.45,23.6,169950.0,14.0609,14.2228,14.0609,14.1509,169950.0
2011-08-19 10:30:00,23.61,23.62,23.5,23.53,95250.0,14.1569,14.1629,14.0909,14.1089,95250.0
2011-08-19 10:35:00,23.52,23.53,23.37,23.39,66150.0,14.1029,14.1089,14.013,14.0249,66150.0
2011-08-19 10:40:00,23.39,23.44,23.31,23.37,81900.0,14.0249,14.0549,13.977,14.013,81900.0
2011-08-19 10:45:00,23.37,23.37,23.23,23.3,55500.0,14.013,14.013,13.929,13.971,55500.0
2011-08-19 10:50:00,23.33,23.33,23.23,23.25,69750.0,13.989,13.989,13.929,13.941,69750.0
2011-08-19 10:55:00,23.25,23.31,23.24,23.27,146400.0,13.941,13.977,13.935,13.953,146400.0
2011-08-19 11:00:00,23.25,23.28,23.19,23.2,38250.0,13.941,13.959,13.905,13.911,38250.0
2011-08-19 11:05:00,23.19,23.19,23.05,23.05,48600.0,13.905,13.905,13.8211,13.8211,48600.0
2011-08-19 11:10:00,23.06,23.11,23.0,23.01,106650.0,13.8271,13.8571,13.7911,13.7971,106650.0
2011-08-19 11:15:00,23.01,23.09,22.97,23.05,132150.0,13.7971,13.8451,13.7731,13.8211,132150.0
2011-08-19 11:20:00,23.05,23.09,23.03,23.07,77250.0,13.8211,13.8451,13.8091,13.8331,77250.0
2011-08-19 11:25:00,23.07,23.07,23.03,23.07,90300.0,13.8331,13.8331,13.8091,13.8331,90300.0
2011-08-19 11:30:00,23.08,23.13,23.06,23.06,68250.0,13.8391,13.869,13.8271,13.8271,68250.0
2011-08-19 11:35:00,23.07,23.07,22.95,23.05,68550.0,13.8331,13.8331,13.7611,13.8211,68550.0
2011-08-19 11:40:00,23.05,23.15,23.03,23.13,125250.0,13.8211,13.881,13.8091,13.869,125250.0
2011-08-19 11:45:00,23.12,23.12,23.04,23.1,39750.0,13.8631,13.8631,13.8151,13.8511,39750.0
2011-08-19 11:50:00,23.1,23.19,23.1,23.17,24750.0,13.8511,13.905,13.8511,13.893,24750.0
2011-08-19 11:55:00,23.17,23.22,23.13,23.22,43650.0,13.893,13.923,13.869,13.923,43650.0
2011-08-19 12:00:00,23.21,23.27,23.17,23.17,49500.0,13.917,13.953,13.893,13.893,49500.0
2011-08-19 12:05:00,23.17,23.23,23.15,23.17,53850.0,13.893,13.929,13.881,13.893,53850.0
2011-08-19 12:10:00,23.17,23.17,23.11,23.15,32250.0,13.893,13.893,13.8571,13.881,32250.0
2011-08-19 12:15:00,23.14,23.17,23.12,23.12,46950.0,13.875,13.893,13.8631,13.8631,46950.0
2011-08-19 12:20:00,23.12,23.13,23.06,23.08,27450.0,13.8631,13.869,13.8271,13.8391,27450.0
2011-08-19 12:25:00,23.07,23.11,23.04,23.09,26100.0,13.8331,13.8571,13.8151,13.8451,26100.0
2011-08-19 12:30:00,23.11,23.15,23.1,23.11,50550.0,13.8571,13.881,13.8511,13.8571,50550.0
2011-08-19 12:35:00,23.12,23.18,23.11,23.13,77700.0,13.8631,13.899,13.8571,13.869,77700.0
2011-08-19 12:40:00,23.13,23.15,23.1,23.13,37200.0,13.869,13.881,13.8511,13.869,37200.0
2011-08-19 12:45:00,23.13,23.19,23.13,23.19,30000.0,13.869,13.905,13.869,13.905,30000.0
2011-08-19 12:50:00,23.19,23.19,23.13,23.17,34050.0,13.905,13.905,13.869,13.893,34050.0
2011-08-19 12:55:00,23.17,23.18,23.1,23.11,44550.0,13.893,13.899,13.8511,13.8571,44550.0
2011-08-19 13:00:00,23.1,23.1,23.03,23.03,43650.0,13.8511,13.8511,13.8091,13.8091,43650.0
2011-08-19 13:05:00,23.04,23.11,23.03,23.11,35100.0,13.8151,13.8571,13.8091,13.8571,35100.0
2011-08-19 13:10:00,23.11,23.17,23.1,23.17,94650.0,13.8571,13.893,13.8511,13.893,94650.0
2011-08-19 13:15:00,23.17,23.19,23.1,23.17,69900.0,13.893,13.905,13.8511,13.893,69900.0
2011-08-19 13:20:00,23.18,23.18,23.13,23.17,91350.0,13.899,13.899,13.869,13.893,91350.0
2011-08-19 13:25:00,23.17,23.21,23.17,23.19,43500.0,13.893,13.917,13.893,13.905,43500.0
2011-08-19 13:30:00,23.18,23.19,23.08,23.09,191250.0,13.899,13.905,13.8391,13.8451,191250.0
2011-08-19 13:35:00,23.1,23.18,23.09,23.13,87000.0,13.8511,13.899,13.8451,13.869,87000.0
2011-08-19 13:40:00,23.13,23.13,23.0,23.0,56550.0,13.869,13.869,13.7911,13.7911,56550.0
2011-08-19 13:45:00,23.0,23.07,23.0,23.07,67950.0,13.7911,13.8331,13.7911,13.8331,67950.0
2011-08-19 13:50:00,23.06,23.06,22.98,22.99,55500.0,13.8271,13.8271,13.7791,13.7851,55500.0
2011-08-19 13:55:00,22.99,23.01,22.96,22.96,51450.0,13.7851,13.7971,13.7671,13.7671,51450.0
2011-08-19 14:00:00,22.96,23.02,22.93,22.93,49050.0,13.7671,13.8031,13.7491,13.7491,49050.0
2011-08-19 14:05:00,22.93,22.95,22.85,22.86,153600.0,13.7491,13.7611,13.7012,13.7072,153600.0
2011-08-19 14:10:00,22.85,22.86,22.77,22.8,168150.0,13.7012,13.7072,13.6532,13.6712,168150.0
2011-08-19 14:15:00,22.8,22.8,22.67,22.68,167550.0,13.6712,13.6712,13.5932,13.5992,167550.0
2011-08-19 14:20:00,22.69,22.7,22.63,22.67,74550.0,13.6052,13.6112,13.5692,13.5932,74550.0
2011-08-19 14:25:00,22.66,22.67,22.63,22.67,86550.0,13.5872,13.5932,13.5692,13.5932,86550.0
2011-08-19 14:30:00,22.67,22.69,22.61,22.61,55050.0,13.5932,13.6052,13.5572,13.5572,55050.0
2011-08-19 14:35:00,22.61,22.67,22.59,22.67,121050.0,13.5572,13.5932,13.5453,13.5932,121050.0
2011-08-19 14:40:00,22.68,22.75,22.63,22.74,54600.0,13.5992,13.6412,13.5692,13.6352,54600.0
2011-08-19 14:45:00,22.74,22.76,22.64,22.67,116550.0,13.6352,13.6472,13.5752,13.5932,116550.0
2011-08-19 14:50:00,22.68,22.73,22.61,22.67,88200.0,13.5992,13.6292,13.5572,13.5932,88200.0
2011-08-19 14:55:00,22.66,22.69,22.64,22.66,44700.0,13.5872,13.6052,13.5752,13.5872,44700.0
2011-08-19 15:00:00,22.66,22.69,22.61,22.67,85350.0,13.5872,13.6052,13.5572,13.5932,85350.0
2011-08-19 15:05:00,22.67,22.71,22.61,22.66,66000.0,13.5932,13.6172,13.5572,13.5872,66000.0
2011-08-19 15:10:00,22.66,22.69,22.61,22.63,52200.0,13.5872,13.6052,13.5572,13.5692,52200.0
2011-08-19 15:15:00,22.63,22.63,22.55,22.63,77850.0,13.5692,13.5692,13.5213,13.5692,77850.0
2011-08-19 15:20:00,22.61,22.76,22.61,22.7,63600.0,13.5572,13.6472,13.5572,13.6112,63600.0
2011-08-19 15:25:00,22.71,22.73,22.66,22.71,144150.0,13.6172,13.6292,13.5872,13.6172,144150.0
2011-08-19 15:30:00,22.71,22.71,22.65,22.67,179700.0,13.6172,13.6172,13.5812,13.5932,179700.0
2011-08-19 15:35:00,22.67,22.71,22.65,22.71,110250.0,13.5932,13.6172,13.5812,13.6172,110250.0
2011-08-19 15:40:00,22.72,22.74,22.66,22.71,115500.0,13.6232,13.6352,13.5872,13.6172,115500.0
2011-08-19 15:45:00,22.7,22.77,22.68,22.77,148050.0,13.6112,13.6532,13.5992,13.6532,148050.0
2011-08-19 15:50:00,22.77,22.81,22.71,22.73,370800.0,13.6532,13.6772,13.6172,13.6292,370800.0
2011-08-19 15:55:00,22.72,22.73,22.66,22.68,390750.0,13.6232,13.6292,13.5872,13.5992,390750.0
2011-08-22 09:30:00,23.19,23.33,23.15,23.27,77850.0,13.905,13.989,13.881,13.953,77850.0
2011-08-22 09:35:00,23.25,23.32,23.2,23.21,26850.0,13.941,13.983,13.911,13.917,26850.0
2011-08-22 09:40:00,23.21,23.27,23.09,23.21,36900.0,13.917,13.953,13.8451,13.917,36900.0
2011-08-22 09:45:00,23.19,23.24,23.05,23.24,28200.0,13.905,13.935,13.8211,13.935,28200.0
2011-08-22 09:50:00,23.24,23.25,23.02,23.02,37800.0,13.935,13.941,13.8031,13.8031,37800.0
2011-08-22 09:55:00,23.02,23.11,22.97,23.01,78450.0,13.8031,13.8571,13.7731,13.7971,78450.0
2011-08-22 10:00:00,23.0,23.12,22.98,23.05,57600.0,13.7911,13.8631,13.7791,13.8211,57600.0
2011-08-22 10:05:00,23.03,23.03,22.89,22.93,34950.0,13.8091,13.8091,13.7251,13.7491,34950.0
2011-08-22 10:10:00,22.93,22.99,22.87,22.98,38550.0,13.7491,13.7851,13.7131,13.7791,38550.0
2011-08-22 10:15:00,22.98,23.07,22.93,23.03,29550.0,13.7791,13.8331,13.7491,13.8091,29550.0
2011-08-22 10:20:00,23.04,23.05,23.0,23.02,74100.0,13.8151,13.8211,13.7911,13.8031,74100.0
2011-08-22 10:25:00,23.02,23.08,22.95,23.02,38250.0,13.8031,13.8391,13.7611,13.8031,38250.0
2011-08-22 10:30:00,23.0,23.06,22.95,22.96,50850.0,13.7911,13.8271,13.7611,13.7671,50850.0
2011-08-22 10:35:00,22.97,22.97,22.87,22.9,31800.0,13.7731,13.7731,13.7131,13.7311,31800.0
2011-08-22 10:40:00,22.9,22.93,22.87,22.89,41250.0,13.7311,13.7491,13.7131,13.7251,41250.0
2011-08-22 10:45:00,22.9,22.99,22.9,22.96,19200.0,13.7311,13.7851,13.7311,13.7671,19200.0
2011-08-22 10:50:00,22.96,23.01,22.78,22.78,54750.0,13.7671,13.7971,13.6592,13.6592,54750.0
2011-08-22 10:55:00,22.77,22.81,22.7,22.71,76950.0,13.6532,13.6772,13.6112,13.6172,76950.0
2011-08-22 11:00:00,22.71,22.8,22.69,22.77,109800.0,13.6172,13.6712,13.6052,13.6532,109800.0
2011-08-22 11:05:00,22.77,22.78,22.73,22.78,32700.0,13.6532,13.6592,13.6292,13.6592,32700.0
2011-08-22 11:10:00,22.77,22.77,22.69,22.74,32550.0,13.6532,13.6532,13.6052,13.6352,32550.0
2011-08-22 11:15:00,22.72,22.76,22.67,22.68,55200.0,13.6232,13.6472,13.5932,13.5992,55200.0
2011-08-22 11:20:00,22.67,22.69,22.57,22.59,37650.0,13.5932,13.6052,13.5333,13.5453,37650.0
2011-08-22 11:25:00,22.58,22.66,22.56,22.66,123300.0,13.5393,13.5872,13.5273,13.5872,123300.0
2011-08-22 11:30:00,22.65,22.71,22.6,22.61,78600.0,13.5812,13.6172,13.5513,13.5572,78600.0
2011-08-22 11:35:00,22.61,22.61,22.49,22.55,36600.0,13.5572,13.5572,13.4853,13.5213,36600.0
2011-08-22 11:40:00,22.54,22.54,22.47,22.48,46350.0,13.5153,13.5153,13.4733,13.4793,46350.0
2011-08-22 11:45:00,22.47,22.54,22.46,22.53,58500.0,13.4733,13.5153,13.4673,13.5093,58500.0
2011-08-22 11:50:00,22.52,22.55,22.45,22.46,40050.0,13.5033,13.5213,13.4613,13.4673,40050.0
2011-08-22 11:55:00,22.45,22.49,22.42,22.47,39150.0,13.4613,13.4853,13.4433,13.4733,39150.0
2011-08-22 12:00:00,22.47,22.53,22.47,22.53,19050.0,13.4733,13.5093,13.4733,13.5093,19050.0
2011-08-22 12:05:00,22.53,22.67,22.51,22.66,31200.0,13.5093,13.5932,13.4973,13.5872,31200.0
2011-08-22 12:10:00,22.65,22.67,22.61,22.66,13800.0,13.5812,13.5932,13.5572,13.5872,13800.0
2011-08-22 12:15:00,22.65,22.66,22.57,22.66,22950.0,13.5812,13.5872,13.5333,13.5872,22950.0
2011-08-22 12:20:00,22.67,22.73,22.63,22.63,46800.0,13.5932,13.6292,13.5692,13.5692,46800.0
2011-08-22 12:25:00,22.63,22.7,22.62,22.63,90000.0,13.5692,13.6112,13.5632,13.5692,90000.0
2011-08-22 12:30:00,22.63,22.67,22.53,22.55,59400.0,13.5692,13.5932,13.5093,13.5213,59400.0
2011-08-22 12:35:00,22.56,22.62,22.53,22.62,32400.0,13.5273,13.5632,13.5093,13.5632,32400.0
2011-08-22 12:40:00,22.62,22.69,22.59,22.67,39150.0,13.5632,13.6052,13.5453,13.5932,39150.0
2011-08-22 12:45:00,22.67,22.8,22.64,22.78,93150.0,13.5932,13.6712,13.5752,13.6592,93150.0
2011-08-22 12:50:00,22.78,22.83,22.7,22.83,37200.0,13.6592,13.6892,13.6112,13.6892,37200.0
2011-08-22 12:55:00,22.84,22.88,22.79,22.83,98550.0,13.6952,13.7191,13.6652,13.6892,98550.0
2011-08-22 13:00:00,22.83,22.85,22.79,22.85,87450.0,13.6892,13.7012,13.6652,13.7012,87450.0
2011-08-22 13:05:00,22.85,22.88,22.83,22.83,28350.0,13.7012,13.7191,13.6892,13.6892,28350.0
2011-08-22 13:10:00,22.84,22.84,22.77,22.78,48450.0,13.6952,13.6952,13.6532,13.6592,48450.0
2011-08-22 13:15:00,22.78,22.81,22.75,22.79,54900.0,13.6592,13.6772,13.6412,13.6652,54900.0
2011-08-22 13:20:00,22.79,22.85,22.77,22.81,50400.0,13.6652,13.7012,13.6532,13.6772,50400.0
2011-08-22 13:25:00,22.81,22.83,22.75,22.77,78300.0,13.6772,13.6892,13.6412,13.6532,78300.0
2011-08-22 13:30:00,22.77,22.81,22.71,22.75,201000.0,13.6532,13.6772,13.6172,13.6412,201000.0
2011-08-22 13:35:00,22.75,22.78,22.73,22.78,84150.0,13.6412,13.6592,13.6292,13.6592,84150.0
2011-08-22 13:40:00,22.78,22.83,22.77,22.77,79800.0,13.6592,13.6892,13.6532,13.6532,79800.0
2011-08-22 13:45:00,22.77,22.79,22.74,22.77,98400.0,13.6532,13.6652,13.6352,13.6532,98400.0
2011-08-22 13:50:00,22.77,22.79,22.69,22.73,46650.0,13.6532,13.6652,13.6052,13.6292,46650.0
2011-08-22 13:55:00,22.73,22.85,22.7,22.85,53250.0,13.6292,13.7012,13.6112,13.7012,53250.0
2011-08-22 14:00:00,22.84,22.88,22.77,22.79,47400.0,13.6952,13.7191,13.6532,13.6652,47400.0
2011-08-22 14:05:00,22.79,22.87,22.77,22.79,34200.0,13.6652,13.7131,13.6532,13.6652,34200.0
2011-08-22 14:10:00,22.8,22.84,22.79,22.83,34050.0,13.6712,13.6952,13.6652,13.6892,34050.0
2011-08-22 14:15:00,22.83,22.9,22.78,22.81,134250.0,13.6892,13.7311,13.6592,13.6772,134250.0
2011-08-22 14:20:00,22.81,22.9,22.79,22.83,51750.0,13.6772,13.7311,13.6652,13.6892,51750.0
2011-08-22 14:25:00,22.83,22.87,22.77,22.84,49650.0,13.6892,13.7131,13.6532,13.6952,49650.0
2011-08-22 14:30:00,22.84,22.84,22.76,22.82,60900.0,13.6952,13.6952,13.6472,13.6832,60900.0
2011-08-22 14:35:00,22.82,22.86,22.79,22.81,37650.0,13.6832,13.7072,13.6652,13.6772,37650.0
2011-08-22 14:40:00,22.81,22.87,22.81,22.84,40200.0,13.6772,13.7131,13.6772,13.6952,40200.0
2011-08-22 14:45:00,22.83,22.86,22.81,22.83,33900.0,13.6892,13.7072,13.6772,13.6892,33900.0
2011-08-22 14:50:00,22.83,22.84,22.75,22.79,40500.0,13.6892,13.6952,13.6412,13.6652,40500.0
2011-08-22 14:55:00,22.78,22.8,22.75,22.75,34200.0,13.6592,13.6712,13.6412,13.6412,34200.0
2011-08-22 15:00:00,22.75,22.8,22.74,22.77,49050.0,13.6412,13.6712,13.6352,13.6532,49050.0
2011-08-22 15:05:00,22.78,22.84,22.75,22.8,50850.0,13.6592,13.6952,13.6412,13.6712,50850.0
2011-08-22 15:10:00,22.79,22.87,22.77,22.86,56100.0,13.6652,13.7131,13.6532,13.7072,56100.0
2011-08-22 15:15:00,22.85,22.89,22.84,22.85,50700.0,13.7012,13.7251,13.6952,13.7012,50700.0
2011-08-22 15:20:00,22.85,22.91,22.81,22.88,91350.0,13.7012,13.7371,13.6772,13.7191,91350.0
2011-08-22 15:25:00,22.89,22.9,22.83,22.87,93600.0,13.7251,13.7311,13.6892,13.7131,93600.0
2011-08-22 15:30:00,22.86,22.89,22.83,22.83,76650.0,13.7072,13.7251,13.6892,13.6892,76650.0
2011-08-22 15:35:00,22.84,22.86,22.81,22.82,54750.0,13.6952,13.7072,13.6772,13.6832,54750.0
2011-08-22 15:40:00,22.82,22.87,22.79,22.87,69900.0,13.6832,13.7131,13.6652,13.7131,69900.0
2011-08-22 15:45:00,22.89,22.91,22.8,22.81,190050.0,13.7251,13.7371,13.6712,13.6772,190050.0
2011-08-22 15:50:00,22.83,22.83,22.7,22.75,227700.0,13.6892,13.6892,13.6112,13.6412,227700.0
2011-08-22 15:55:00,22.75,22.8,22.73,22.8,254250.0,13.6412,13.6712,13.6292,13.6712,254250.0
2011-08-23 09:30:00,22.95,23.09,22.77,22.83,58200.0,13.7611,13.8451,13.6532,13.6892,58200.0
2011-08-23 09:35:00,22.84,22.9,22.77,22.79,33450.0,13.6952,13.7311,13.6532,13.6652,33450.0
2011-08-23 09:40:00,22.77,22.89,22.67,22.83,28350.0,13.6532,13.7251,13.5932,13.6892,28350.0
2011-08-23 09:45:00,22.83,22.97,22.77,22.97,37800.0,13.6892,13.7731,13.6532,13.7731,37800.0
2011-08-23 09:50:00,22.97,23.04,22.92,22.95,42300.0,13.7731,13.8151,13.7431,13.7611,42300.0
2011-08-23 09:55:00,22.96,23.06,22.88,22.88,68550.0,13.7671,13.8271,13.7191,13.7191,68550.0
2011-08-23 10:00:00,22.88,23.11,22.88,23.04,112950.0,13.7191,13.8571,13.7191,13.8151,112950.0
2011-08-23 10:05:00,23.03,23.24,23.03,23.15,87000.0,13.8091,13.935,13.8091,13.881,87000.0
2011-08-23 10:10:00,23.17,23.21,23.1,23.11,45750.0,13.893,13.917,13.8511,13.8571,45750.0
2011-08-23 10:15:00,23.11,23.12,23.03,23.03,32250.0,13.8571,13.8631,13.8091,13.8091,32250.0
2011-08-23 10:20:00,23.03,23.09,23.0,23.04,41400.0,13.8091,13.8451,13.7911,13.8151,41400.0
2011-08-23 10:25:00,23.05,23.14,23.05,23.12,34650.0,13.8211,13.875,13.8211,13.8631,34650.0
2011-08-23 10:30:00,23.12,23.13,23.05,23.11,34500.0,13.8631,13.869,13.8211,13.8571,34500.0
2011-08-23 10:35:00,23.11,23.25,23.09,23.24,88050.0,13.8571,13.941,13.8451,13.935,88050.0
2011-08-23 10:40:00,23.24,23.29,23.21,23.24,53850.0,13.935,13.965,13.917,13.935,53850.0
2011-08-23 10:45:00,23.23,23.24,23.18,23.23,20850.0,13.929,13.935,13.899,13.929,20850.0
2011-08-23 10:50:00,23.24,23.25,23.15,23.19,37650.0,13.935,13.941,13.881,13.905,37650.0
2011-08-23 10:55:00,23.19,23.25,23.17,23.18,140550.0,13.905,13.941,13.893,13.899,140550.0
2011-08-23 11:00:00,23.18,23.23,23.16,23.21,105150.0,13.899,13.929,13.887,13.917,105150.0
2011-08-23 11:05:00,23.19,23.27,23.19,23.25,64650.0,13.905,13.953,13.905,13.941,64650.0
2011-08-23 11:10:00,23.25,23.31,23.23,23.31,81300.0,13.941,13.977,13.929,13.977,81300.0
2011-08-23 11:15:00,23.31,23.34,23.3,23.32,75000.0,13.977,13.995,13.971,13.983,75000.0
2011-08-23 11:20:00,23.32,23.32,23.25,23.3,70800.0,13.983,13.983,13.941,13.971,70800.0
2011-08-23 11:25:00,23.29,23.35,23.29,23.35,51000.0,13.965,14.001,13.965,14.001,51000.0
2011-08-23 11:30:00,23.35,23.39,23.29,23.33,49200.0,14.001,14.0249,13.965,13.989,49200.0
2011-08-23 11:35:00,23.32,23.43,23.32,23.42,50100.0,13.983,14.0489,13.983,14.0429,50100.0
2011-08-23 11:40:00,23.43,23.49,23.41,23.49,88050.0,14.0489,14.0849,14.0369,14.0849,88050.0
2011-08-23 11:45:00,23.49,23.55,23.49,23.53,90600.0,14.0849,14.1209,14.0849,14.1089,90600.0
2011-08-23 11:50:00,23.53,23.59,23.53,23.57,51300.0,14.1089,14.1449,14.1089,14.1329,51300.0
2011-08-23 11:55:00,23.57,23.66,23.57,23.62,220500.0,14.1329,14.1868,14.1329,14.1629,220500.0
2011-08-23 12:00:00,23.62,23.63,23.55,23.6,103500.0,14.1629,14.1689,14.1209,14.1509,103500.0
2011-08-23 12:05:00,23.6,23.63,23.56,23.63,38850.0,14.1509,14.1689,14.1269,14.1689,38850.0
2011-08-23 12:10:00,23.63,23.65,23.59,23.6,58950.0,14.1689,14.1808,14.1449,14.1509,58950.0
2011-08-23 12:15:00,23.59,23.61,23.56,23.57,34050.0,14.1449,14.1569,14.1269,14.1329,34050.0
2011-08-23 12:20:00,23.57,23.61,23.52,23.53,39900.0,14.1329,14.1569,14.1029,14.1089,39900.0
2011-08-23 12:25:00,23.52,23.52,23.48,23.52,59100.0,14.1029,14.1029,14.0789,14.1029,59100.0
2011-08-23 12:30:00,23.52,23.6,23.52,23.54,15450.0,14.1029,14.1509,14.1029,14.1149,15450.0
2011-08-23 12:35:00,23.55,23.6,23.55,23.56,19950.0,14.1209,14.1509,14.1209,14.1269,19950.0
2011-08-23 12:40:00,23.57,23.65,23.55,23.61,43200.0,14.1329,14.1808,14.1209,14.1569,43200.0
2011-08-23 12:45:00,23.61,23.61,23.51,23.51,27450.0,14.1569,14.1569,14.0969,14.0969,27450.0
2011-08-23 12:50:00,23.51,23.65,23.51,23.63,23700.0,14.0969,14.1808,14.0969,14.1689,23700.0
2011-08-23 12:55:00,23.63,23.67,23.61,23.61,29700.0,14.1689,14.1928,14.1569,14.1569,29700.0
2011-08-23 13:00:00,23.62,23.67,23.62,23.63,33000.0,14.1629,14.1928,14.1629,14.1689,33000.0
2011-08-23 13:05:00,23.63,23.65,23.55,23.55,30000.0,14.1689,14.1808,14.1209,14.1209,30000.0
2011-08-23 13:10:00,23.55,23.56,23.5,23.53,24000.0,14.1209,14.1269,14.0909,14.1089,24000.0
2011-08-23 13:15:00,23.53,23.55,23.51,23.52,18150.0,14.1089,14.1209,14.0969,14.1029,18150.0
2011-08-23 13:20:00,23.53,23.57,23.49,23.49,19650.0,14.1089,14.1329,14.0849,14.0849,19650.0
2011-08-23 13:25:00,23.49,23.52,23.49,23.49,18150.0,14.0849,14.1029,14.0849,14.0849,18150.0
2011-08-23 13:30:00,23.51,23.55,23.48,23.48,15450.0,14.0969,14.1209,14.0789,14.0789,15450.0
2011-08-23 13:35:00,23.48,23.51,23.47,23.5,23850.0,14.0789,14.0969,14.0729,14.0909,23850.0
2011-08-23 13:40:00,23.5,23.51,23.45,23.48,28350.0,14.0909,14.0969,14.0609,14.0789,28350.0
2011-08-23 13:45:00,23.48,23.52,23.47,23.49,44400.0,14.0789,14.1029,14.0729,14.0849,44400.0
2011-08-23 13:50:00,23.49,23.51,23.32,23.41,102450.0,14.0849,14.0969,13.983,14.0369,102450.0
2011-08-23 13:55:00,23.41,23.43,23.33,23.4,68400.0,14.0369,14.0489,13.989,14.0309,68400.0
2011-08-23 14:00:00,23.4,23.45,23.35,23.45,43800.0,14.0309,14.0609,14.001,14.0609,43800.0
2011-08-23 14:05:00,23.45,23.47,23.38,23.43,34650.0,14.0609,14.0729,14.019,14.0489,34650.0
2011-08-23 14:10:00,23.43,23.45,23.33,23.36,34800.0,14.0489,14.0609,13.989,14.007,34800.0
2011-08-23 14:15:00,23.36,23.45,23.34,23.45,82200.0,14.007,14.0609,13.995,14.0609,82200.0
2011-08-23 14:20:00,23.45,23.45,23.35,23.38,23400.0,14.0609,14.0609,14.001,14.019,23400.0
2011-08-23 14:25:00,23.39,23.51,23.39,23.49,51750.0,14.0249,14.0969,14.0249,14.0849,51750.0
2011-08-23 14:30:00,23.49,23.57,23.48,23.53,62700.0,14.0849,14.1329,14.0789,14.1089,62700.0
2011-08-23 14:35:00,23.53,23.55,23.48,23.51,70500.0,14.1089,14.1209,14.0789,14.0969,70500.0
2011-08-23 14:40:00,23.51,23.53,23.48,23.52,23700.0,14.0969,14.1089,14.0789,14.1029,23700.0
2011-08-23 14:45:00,23.52,23.57,23.5,23.57,38100.0,14.1029,14.1329,14.0909,14.1329,38100.0
2011-08-23 14:50:00,23.57,23.61,23.55,23.59,16650.0,14.1329,14.1569,14.1209,14.1449,16650.0
2011-08-23 14:55:00,23.59,23.62,23.57,23.61,16200.0,14.1449,14.1629,14.1329,14.1569,16200.0
2011-08-23 15:00:00,23.62,23.75,23.62,23.73,66150.0,14.1629,14.2408,14.1629,14.2288,66150.0
2011-08-23 15:05:00,23.74,23.81,23.71,23.81,63600.0,14.2348,14.2768,14.2168,14.2768,63600.0
2011-08-23 15:10:00,23.81,23.85,23.79,23.84,71700.0,14.2768,14.3008,14.2648,14.2948,71700.0
2011-08-23 15:15:00,23.84,23.84,23.75,23.77,63000.0,14.2948,14.2948,14.2408,14.2528,63000.0
2011-08-23 15:20:00,23.77,23.83,23.77,23.79,55200.0,14.2528,14.2888,14.2528,14.2648,55200.0
2011-08-23 15:25:00,23.79,23.81,23.72,23.73,59250.0,14.2648,14.2768,14.2228,14.2288,59250.0
2011-08-23 15:30:00,23.73,23.76,23.68,23.71,98100.0,14.2288,14.2468,14.1988,14.2168,98100.0
2011-08-23 15:35:00,23.71,23.78,23.71,23.77,70950.0,14.2168,14.2588,14.2168,14.2528,70950.0
2011-08-23 15:40:00,23.77,23.83,23.73,23.79,85950.0,14.2528,14.2888,14.2288,14.2648,85950.0
2011-08-23 15:45:00,23.79,23.83,23.76,23.8,94650.0,14.2648,14.2888,14.2468,14.2708,94650.0
2011-08-23 15:50:00,23.8,23.83,23.78,23.82,177750.0,14.2708,14.2888,14.2588,14.2828,177750.0
2011-08-23 15:55:00,23.82,23.92,23.81,23.92,284400.0,14.2828,14.3427,14.2768,14.3427,284400.0
2011-08-24 09:30:00,23.82,24.01,23.76,23.99,64500.0,14.2828,14.3967,14.2468,14.3847,64500.0
2011-08-24 09:35:00,23.97,24.01,23.67,23.68,47550.0,14.3727,14.3967,14.1928,14.1988,47550.0
2011-08-24 09:40:00,23.66,23.86,23.62,23.86,55200.0,14.1868,14.3068,14.1629,14.3068,55200.0
2011-08-24 09:45:00,23.86,23.97,23.81,23.95,64950.0,14.3068,14.3727,14.2768,14.3607,64950.0
2011-08-24 09:50:00,23.95,24.09,23.93,24.09,33750.0,14.3607,14.4447,14.3487,14.4447,33750.0
2011-08-24 09:55:00,24.11,24.15,24.04,24.13,40350.0,14.4567,14.4807,14.4147,14.4687,40350.0
2011-08-24 10:00:00,24.13,24.25,24.08,24.22,91050.0,14.4687,14.5406,14.4387,14.5226,91050.0
2011-08-24 10:05:00,24.21,24.27,24.13,24.14,59550.0,14.5166,14.5526,14.4687,14.4747,59550.0
2011-08-24 10:10:00,24.15,24.21,24.11,24.11,47100.0,14.4807,14.5166,14.4567,14.4567,47100.0
2011-08-24 10:15:00,24.12,24.17,24.1,24.15,66600.0,14.4627,14.4926,14.4507,14.4807,66600.0
2011-08-24 10:20:00,24.15,24.15,24.01,24.07,37650.0,14.4807,14.4807,14.3967,14.4327,37650.0
2011-08-24 10:25:00,24.08,24.09,24.03,24.05,33450.0,14.4387,14.4447,14.4087,14.4207,33450.0
2011-08-24 10:30:00,24.04,24.09,23.89,23.95,43650.0,14.4147,14.4447,14.3248,14.3607,43650.0
2011-08-24 10:35:00,23.95,24.02,23.93,23.99,24300.0,14.3607,14.4027,14.3487,14.3847,24300.0
2011-08-24 10:40:00,24.01,24.07,23.97,24.02,31050.0,14.3967,14.4327,14.3727,14.4027,31050.0
2011-08-24 10:45:00,24.01,24.02,23.87,23.87,37050.0,14.3967,14.4027,14.3128,14.3128,37050.0
2011-08-24 10:50:00,23.87,23.95,23.84,23.85,41100.0,14.3128,14.3607,14.2948,14.3008,41100.0
2011-08-24 10:55:00,23.85,23.85,23.75,23.75,117750.0,14.3008,14.3008,14.2408,14.2408,117750.0
2011-08-24 11:00:00,23.76,23.79,23.68,23.75,41250.0,14.2468,14.2648,14.1988,14.2408,41250.0
2011-08-24 11:05:00,23.76,23.81,23.74,23.79,43500.0,14.2468,14.2768,14.2348,14.2648,43500.0
2011-08-24 11:10:00,23.8,23.83,23.76,23.81,43200.0,14.2708,14.2888,14.2468,14.2768,43200.0
2011-08-24 11:15:00,23.81,23.81,23.68,23.72,44400.0,14.2768,14.2768,14.1988,14.2228,44400.0
2011-08-24 11:20:00,23.71,23.85,23.68,23.81,66000.0,14.2168,14.3008,14.1988,14.2768,66000.0
2011-08-24 11:25:00,23.81,23.89,23.8,23.83,38850.0,14.2768,14.3248,14.2708,14.2888,38850.0
2011-08-24 11:30:00,23.83,23.83,23.73,23.75,43500.0,14.2888,14.2888,14.2288,14.2408,43500.0
2011-08-24 11:35:00,23.75,23.84,23.75,23.81,32700.0,14.2408,14.2948,14.2408,14.2768,32700.0
2011-08-24 11:40:00,23.82,23.83,23.73,23.73,33450.0,14.2828,14.2888,14.2288,14.2288,33450.0
2011-08-24 11:45:00,23.74,23.74,23.66,23.69,34950.0,14.2348,14.2348,14.1868,14.2048,34950.0
2011-08-24 11:50:00,23.7,23.75,23.65,23.71,52050.0,14.2108,14.2408,14.1808,14.2168,52050.0
2011-08-24 11:55:00,23.71,23.73,23.63,23.65,44100.0,14.2168,14.2288,14.1689,14.1808,44100.0
2011-08-24 12:00:00,23.65,23.65,23.53,23.53,39000.0,14.1808,14.1808,14.1089,14.1089,39000.0
2011-08-24 12:05:00,23.53,23.55,23.51,23.54,118950.0,14.1089,14.1209,14.0969,14.1149,118950.0
2011-08-24 12:10:00,23.55,23.57,23.52,23.56,97800.0,14.1209,14.1329,14.1029,14.1269,97800.0
2011-08-24 12:15:00,23.55,23.61,23.55,23.59,60150.0,14.1209,14.1569,14.1209,14.1449,60150.0
2011-08-24 12:20:00,23.58,23.65,23.57,23.64,66750.0,14.1389,14.1808,14.1329,14.1749,66750.0
2011-08-24 12:25:00,23.64,23.65,23.55,23.57,40950.0,14.1749,14.1808,14.1209,14.1329,40950.0
2011-08-24 12:30:00,23.58,23.64,23.58,23.63,45900.0,14.1389,14.1749,14.1389,14.1689,45900.0
2011-08-24 12:35:00,23.63,23.68,23.63,23.65,27600.0,14.1689,14.1988,14.1689,14.1808,27600.0
2011-08-24 12:40:00,23.65,23.75,23.63,23.71,37650.0,14.1808,14.2408,14.1689,14.2168,37650.0
2011-08-24 12:45:00,23.71,23.71,23.61,23.67,35850.0,14.2168,14.2168,14.1569,14.1928,35850.0
2011-08-24 12:50:00,23.67,23.77,23.66,23.75,68100.0,14.1928,14.2528,14.1868,14.2408,68100.0
2011-08-24 12:55:00,23.75,23.85,23.73,23.81,79950.0,14.2408,14.3008,14.2288,14.2768,79950.0
2011-08-24 13:00:00,23.81,23.83,23.75,23.79,124650.0,14.2768,14.2888,14.2408,14.2648,124650.0
2011-08-24 13:05:00,23.79,23.83,23.74,23.74,32550.0,14.2648,14.2888,14.2348,14.2348,32550.0
2011-08-24 13:10:00,23.74,23.8,23.73,23.77,27150.0,14.2348,14.2708,14.2288,14.2528,27150.0
2011-08-24 13:15:00,23.79,23.86,23.79,23.85,47100.0,14.2648,14.3068,14.2648,14.3008,47100.0
2011-08-24 13:20:00,23.85,23.97,23.85,23.91,62700.0,14.3008,14.3727,14.3008,14.3367,62700.0
2011-08-24 13:25:00,23.91,23.93,23.86,23.86,118950.0,14.3367,14.3487,14.3068,14.3068,118950.0
2011-08-24 13:30:00,23.87,23.89,23.81,23.83,56550.0,14.3128,14.3248,14.2768,14.2888,56550.0
2011-08-24 13:35:00,23.83,23.88,23.83,23.83,43200.0,14.2888,14.3188,14.2888,14.2888,43200.0
2011-08-24 13:40:00,23.83,23.84,23.79,23.81,32850.0,14.2888,14.2948,14.2648,14.2768,32850.0
2011-08-24 13:45:00,23.81,23.83,23.75,23.83,37350.0,14.2768,14.2888,14.2408,14.2888,37350.0
2011-08-24 13:50:00,23.85,23.85,23.8,23.82,22050.0,14.3008,14.3008,14.2708,14.2828,22050.0
2011-08-24 13:55:00,23.81,23.92,23.81,23.92,34200.0,14.2768,14.3427,14.2768,14.3427,34200.0
2011-08-24 14:00:00,23.92,23.92,23.86,23.89,63150.0,14.3427,14.3427,14.3068,14.3248,63150.0
2011-08-24 14:05:00,23.89,23.91,23.86,23.88,69150.0,14.3248,14.3367,14.3068,14.3188,69150.0
2011-08-24 14:10:00,23.88,23.93,23.88,23.92,95700.0,14.3188,14.3487,14.3188,14.3427,95700.0
2011-08-24 14:15:00,23.93,23.93,23.85,23.87,44700.0,14.3487,14.3487,14.3008,14.3128,44700.0
2011-08-24 14:20:00,23.87,23.87,23.8,23.85,34650.0,14.3128,14.3128,14.2708,14.3008,34650.0
2011-08-24 14:25:00,23.83,23.87,23.8,23.84,46350.0,14.2888,14.3128,14.2708,14.2948,46350.0
2011-08-24 14:30:00,23.85,23.87,23.81,23.87,31950.0,14.3008,14.3128,14.2768,14.3128,31950.0
2011-08-24 14:35:00,23.86,23.91,23.84,23.91,46650.0,14.3068,14.3367,14.2948,14.3367,46650.0
2011-08-24 14:40:00,23.9,23.96,23.89,23.95,34800.0,14.3308,14.3667,14.3248,14.3607,34800.0
2011-08-24 14:45:00,23.95,23.97,23.91,23.91,31950.0,14.3607,14.3727,14.3367,14.3367,31950.0
2011-08-24 14:50:00,23.91,23.99,23.91,23.99,43800.0,14.3367,14.3847,14.3367,14.3847,43800.0
2011-08-24 14:55:00,23.99,24.04,23.98,24.03,69300.0,14.3847,14.4147,14.3787,14.4087,69300.0
2011-08-24 15:00:00,24.03,24.04,23.96,24.01,55650.0,14.4087,14.4147,14.3667,14.3967,55650.0
2011-08-24 15:05:00,24.01,24.05,24.0,24.01,77550.0,14.3967,14.4207,14.3907,14.3967,77550.0
2011-08-24 15:10:00,24.01,24.08,24.0,24.08,51750.0,14.3967,14.4387,14.3907,14.4387,51750.0
2011-08-24 15:15:00,24.09,24.15,24.07,24.14,78750.0,14.4447,14.4807,14.4327,14.4747,78750.0
2011-08-24 15:20:00,24.15,24.19,24.11,24.17,58050.0,14.4807,14.5046,14.4567,14.4926,58050.0
2011-08-24 15:25:00,24.17,24.19,24.15,24.17,54450.0,14.4926,14.5046,14.4807,14.4926,54450.0
2011-08-24 15:30:00,24.17,24.26,24.17,24.25,132900.0,14.4926,14.5466,14.4926,14.5406,132900.0
2011-08-24 15:35:00,24.25,24.29,24.23,24.25,135750.0,14.5406,14.5646,14.5286,14.5406,135750.0
2011-08-24 15:40:00,24.25,24.32,24.23,24.32,108300.0,14.5406,14.5826,14.5286,14.5826,108300.0
2011-08-24 15:45:00,24.32,24.32,24.25,24.27,130950.0,14.5826,14.5826,14.5406,14.5526,130950.0
2011-08-24 15:50:00,24.27,24.32,24.25,24.29,182700.0,14.5526,14.5826,14.5406,14.5646,182700.0
2011-08-24 15:55:00,24.29,24.3,24.26,24.29,199200.0,14.5646,14.5706,14.5466,14.5646,199200.0
2011-08-25 09:30:00,24.43,24.59,24.33,24.58,82950.0,14.6485,14.7445,14.5886,14.7385,82950.0
2011-08-25 09:35:00,24.54,24.59,24.39,24.39,105150.0,14.7145,14.7445,14.6246,14.6246,105150.0
2011-08-25 09:40:00,24.4,24.43,24.26,24.29,100650.0,14.6306,14.6485,14.5466,14.5646,100650.0
2011-08-25 09:45:00,24.31,24.33,24.15,24.17,71700.0,14.5766,14.5886,14.4807,14.4926,71700.0
2011-08-25 09:50:00,24.17,24.24,24.01,24.09,50700.0,14.4926,14.5346,14.3967,14.4447,50700.0
2011-08-25 09:55:00,24.09,24.13,24.01,24.05,58950.0,14.4447,14.4687,14.3967,14.4207,58950.0
2011-08-25 10:00:00,24.06,24.08,23.91,24.0,136200.0,14.4267,14.4387,14.3367,14.3907,136200.0
2011-08-25 10:05:00,23.99,24.17,23.97,24.16,72900.0,14.3847,14.4926,14.3727,14.4866,72900.0
2011-08-25 10:10:00,24.17,24.2,24.09,24.17,57600.0,14.4926,14.5106,14.4447,14.4926,57600.0
2011-08-25 10:15:00,24.17,24.22,24.07,24.11,41250.0,14.4926,14.5226,14.4327,14.4567,41250.0
2011-08-25 10:20:00,24.09,24.11,23.88,23.95,84600.0,14.4447,14.4567,14.3188,14.3607,84600.0
2011-08-25 10:25:00,23.95,23.97,23.85,23.93,81750.0,14.3607,14.3727,14.3008,14.3487,81750.0
2011-08-25 10:30:00,23.94,23.99,23.85,23.89,72450.0,14.3547,14.3847,14.3008,14.3248,72450.0
2011-08-25 10:35:00,23.89,23.9,23.81,23.84,89850.0,14.3248,14.3308,14.2768,14.2948,89850.0
2011-08-25 10:40:00,23.85,23.9,23.79,23.81,62250.0,14.3008,14.3308,14.2648,14.2768,62250.0
2011-08-25 10:45:00,23.81,23.83,23.63,23.69,117750.0,14.2768,14.2888,14.1689,14.2048,117750.0
2011-08-25 10:50:00,23.69,23.8,23.67,23.7,43050.0,14.2048,14.2708,14.1928,14.2108,43050.0
2011-08-25 10:55:00,23.7,23.79,23.69,23.76,41400.0,14.2108,14.2648,14.2048,14.2468,41400.0
2011-08-25 11:00:00,23.76,23.84,23.75,23.78,56550.0,14.2468,14.2948,14.2408,14.2588,56550.0
2011-08-25 11:05:00,23.78,23.79,23.68,23.69,39750.0,14.2588,14.2648,14.1988,14.2048,39750.0
2011-08-25 11:10:00,23.69,23.82,23.69,23.81,43500.0,14.2048,14.2828,14.2048,14.2768,43500.0
2011-08-25 11:15:00,23.82,23.93,23.8,23.87,31500.0,14.2828,14.3487,14.2708,14.3128,31500.0
2011-08-25 11:20:00,23.88,23.93,23.85,23.91,57150.0,14.3188,14.3487,14.3008,14.3367,57150.0
2011-08-25 11:25:00,23.91,23.93,23.83,23.85,54450.0,14.3367,14.3487,14.2888,14.3008,54450.0
2011-08-25 11:30:00,23.85,23.9,23.85,23.86,53700.0,14.3008,14.3308,14.3008,14.3068,53700.0
2011-08-25 11:35:00,23.85,23.86,23.74,23.74,29250.0,14.3008,14.3068,14.2348,14.2348,29250.0
2011-08-25 11:40:00,23.76,23.77,23.68,23.73,26850.0,14.2468,14.2528,14.1988,14.2288,26850.0
2011-08-25 11:45:00,23.71,23.8,23.69,23.77,16650.0,14.2168,14.2708,14.2048,14.2528,16650.0
2011-08-25 11:50:00,23.78,23.82,23.76,23.79,12900.0,14.2588,14.2828,14.2468,14.2648,12900.0
2011-08-25 11:55:00,23.79,23.83,23.76,23.77,57600.0,14.2648,14.2888,14.2468,14.2528,57600.0
2011-08-25 12:00:00,23.77,23.83,23.77,23.78,13050.0,14.2528,14.2888,14.2528,14.2588,13050.0
2011-08-25 12:05:00,23.77,23.78,23.73,23.74,28500.0,14.2528,14.2588,14.2288,14.2348,28500.0
2011-08-25 12:10:00,23.74,23.77,23.74,23.75,28050.0,14.2348,14.2528,14.2348,14.2408,28050.0
2011-08-25 12:15:00,23.73,23.77,23.67,23.67,19650.0,14.2288,14.2528,14.1928,14.1928,19650.0
2011-08-25 12:20:00,23.68,23.69,23.61,23.61,95700.0,14.1988,14.2048,14.1569,14.1569,95700.0
2011-08-25 12:25:00,23.61,23.67,23.61,23.65,34350.0,14.1569,14.1928,14.1569,14.1808,34350.0
2011-08-25 12:30:00,23.66,23.66,23.61,23.61,28350.0,14.1868,14.1868,14.1569,14.1569,28350.0
2011-08-25 12:35:00,23.61,23.61,23.57,23.57,102150.0,14.1569,14.1569,14.1329,14.1329,102150.0
2011-08-25 12:40:00,23.58,23.59,23.52,23.53,76050.0,14.1389,14.1449,14.1029,14.1089,76050.0
2011-08-25 12:45:00,23.53,23.55,23.49,23.54,45600.0,14.1089,14.1209,14.0849,14.1149,45600.0
2011-08-25 12:50:00,23.54,23.55,23.47,23.54,33600.0,14.1149,14.1209,14.0729,14.1149,33600.0
2011-08-25 12:55:00,23.55,23.55,23.52,23.55,69300.0,14.1209,14.1209,14.1029,14.1209,69300.0
2011-08-25 13:00:00,23.55,23.63,23.55,23.6,32550.0,14.1209,14.1689,14.1209,14.1509,32550.0
2011-08-25 13:05:00,23.61,23.67,23.59,23.59,22800.0,14.1569,14.1928,14.1449,14.1449,22800.0
2011-08-25 13:10:00,23.59,23.64,23.57,23.61,30600.0,14.1449,14.1749,14.1329,14.1569,30600.0
2011-08-25 13:15:00,23.61,23.67,23.59,23.66,32850.0,14.1569,14.1928,14.1449,14.1868,32850.0
2011-08-25 13:20:00,23.67,23.77,23.67,23.74,18000.0,14.1928,14.2528,14.1928,14.2348,18000.0
2011-08-25 13:25:00,23.75,23.8,23.69,23.78,31500.0,14.2408,14.2708,14.2048,14.2588,31500.0
2011-08-25 13:30:00,23.79,23.81,23.73,23.75,38250.0,14.2648,14.2768,14.2288,14.2408,38250.0
2011-08-25 13:35:00,23.74,23.82,23.7,23.81,24300.0,14.2348,14.2828,14.2108,14.2768,24300.0
2011-08-25 13:40:00,23.82,23.82,23.77,23.79,11250.0,14.2828,14.2828,14.2528,14.2648,11250.0
2011-08-25 13:45:00,23.79,23.8,23.68,23.71,41100.0,14.2648,14.2708,14.1988,14.2168,41100.0
2011-08-25 13:50:00,23.71,23.75,23.7,23.74,23400.0,14.2168,14.2408,14.2108,14.2348,23400.0
2011-08-25 13:55:00,23.74,23.83,23.72,23.83,45750.0,14.2348,14.2888,14.2228,14.2888,45750.0
2011-08-25 14:00:00,23.83,23.84,23.78,23.84,33750.0,14.2888,14.2948,14.2588,14.2948,33750.0
2011-08-25 14:05:00,23.84,23.84,23.76,23.79,32100.0,14.2948,14.2948,14.2468,14.2648,32100.0
2011-08-25 14:10:00,23.77,23.82,23.76,23.77,28800.0,14.2528,14.2828,14.2468,14.2528,28800.0
2011-08-25 14:15:00,23.77,23.88,23.77,23.87,64050.0,14.2528,14.3188,14.2528,14.3128,64050.0
2011-08-25 14:20:00,23.88,23.88,23.78,23.81,31500.0,14.3188,14.3188,14.2588,14.2768,31500.0
2011-08-25 14:25:00,23.8,23.81,23.74,23.79,42900.0,14.2708,14.2768,14.2348,14.2648,42900.0
2011-08-25 14:30:00,23.79,23.82,23.78,23.8,26100.0,14.2648,14.2828,14.2588,14.2708,26100.0
2011-08-25 14:35:00,23.81,23.85,23.8,23.82,30900.0,14.2768,14.3008,14.2708,14.2828,30900.0
2011-08-25 14:40:00,23.82,23.82,23.77,23.79,28500.0,14.2828,14.2828,14.2528,14.2648,28500.0
2011-08-25 14:45:00,23.79,23.83,23.73,23.74,25050.0,14.2648,14.2888,14.2288,14.2348,25050.0
2011-08-25 14:50:00,23.75,23.76,23.65,23.67,97650.0,14.2408,14.2468,14.1808,14.1928,97650.0
2011-08-25 14:55:00,23.68,23.68,23.57,23.58,201000.0,14.1988,14.1988,14.1329,14.1389,201000.0
2011-08-25 15:00:00,23.58,23.58,23.51,23.54,133350.0,14.1389,14.1389,14.0969,14.1149,133350.0
2011-08-25 15:05:00,23.54,23.57,23.53,23.57,105150.0,14.1149,14.1329,14.1089,14.1329,105150.0
2011-08-25 15:10:00,23.55,23.56,23.51,23.55,139950.0,14.1209,14.1269,14.0969,14.1209,139950.0
2011-08-25 15:15:00,23.55,23.69,23.55,23.69,100200.0,14.1209,14.2048,14.1209,14.2048,100200.0
2011-08-25 15:20:00,23.69,23.74,23.69,23.71,29250.0,14.2048,14.2348,14.2048,14.2168,29250.0
2011-08-25 15:25:00,23.71,23.72,23.65,23.67,60300.0,14.2168,14.2228,14.1808,14.1928,60300.0
2011-08-25 15:30:00,23.65,23.69,23.61,23.63,112800.0,14.1808,14.2048,14.1569,14.1689,112800.0
2011-08-25 15:35:00,23.63,23.65,23.59,23.62,106050.0,14.1689,14.1808,14.1449,14.1629,106050.0
2011-08-25 15:40:00,23.63,23.63,23.51,23.53,123000.0,14.1689,14.1689,14.0969,14.1089,123000.0
2011-08-25 15:45:00,23.53,23.63,23.51,23.6,129300.0,14.1089,14.1689,14.0969,14.1509,129300.0
2011-08-25 15:50:00,23.59,23.62,23.53,23.58,206400.0,14.1449,14.1629,14.1089,14.1389,206400.0
2011-08-25 15:55:00,23.58,23.63,23.57,23.57,204750.0,14.1389,14.1689,14.1329,14.1329,204750.0
2011-08-26 09:30:00,23.52,23.55,23.28,23.33,73950.0,14.1029,14.1209,13.959,13.989,73950.0
2011-08-26 09:35:00,23.36,23.45,23.26,23.26,22500.0,14.007,14.0609,13.947,13.947,22500.0
2011-08-26 09:40:00,23.24,23.35,23.2,23.35,20550.0,13.935,14.001,13.911,14.001,20550.0
2011-08-26 09:45:00,23.33,23.33,23.17,23.23,74700.0,13.989,13.989,13.893,13.929,74700.0
2011-08-26 09:50:00,23.22,23.31,23.21,23.21,56400.0,13.923,13.977,13.917,13.917,56400.0
2011-08-26 09:55:00,23.21,23.44,23.19,23.42,66000.0,13.917,14.0549,13.905,14.0429,66000.0
2011-08-26 10:00:00,23.43,23.43,23.07,23.15,117150.0,14.0489,14.0489,13.8331,13.881,117150.0
2011-08-26 10:05:00,23.15,23.17,22.92,23.03,125250.0,13.881,13.893,13.7431,13.8091,125250.0
2011-08-26 10:10:00,23.03,23.15,22.98,23.09,81150.0,13.8091,13.881,13.7791,13.8451,81150.0
2011-08-26 10:15:00,23.09,23.21,23.09,23.19,90750.0,13.8451,13.917,13.8451,13.905,90750.0
2011-08-26 10:20:00,23.2,23.41,23.19,23.38,245700.0,13.911,14.0369,13.905,14.019,245700.0
2011-08-26 10:25:00,23.39,23.55,23.33,23.39,211200.0,14.0249,14.1209,13.989,14.0249,211200.0
2011-08-26 10:30:00,23.4,23.43,23.19,23.22,128850.0,14.0309,14.0489,13.905,13.923,128850.0
2011-08-26 10:35:00,23.23,23.38,23.23,23.32,57150.0,13.929,14.019,13.929,13.983,57150.0
2011-08-26 10:40:00,23.32,23.45,23.28,23.45,92100.0,13.983,14.0609,13.959,14.0609,92100.0
2011-08-26 10:45:00,23.46,23.78,23.41,23.67,183750.0,14.0669,14.2588,14.0369,14.1928,183750.0
2011-08-26 10:50:00,23.68,23.72,23.55,23.55,175050.0,14.1988,14.2228,14.1209,14.1209,175050.0
2011-08-26 10:55:00,23.55,23.57,23.41,23.43,194550.0,14.1209,14.1329,14.0369,14.0489,194550.0
2011-08-26 11:00:00,23.43,23.59,23.37,23.55,105450.0,14.0489,14.1449,14.013,14.1209,105450.0
2011-08-26 11:05:00,23.57,23.59,23.49,23.56,165150.0,14.1329,14.1449,14.0849,14.1269,165150.0
2011-08-26 11:10:00,23.57,23.75,23.56,23.7,53850.0,14.1329,14.2408,14.1269,14.2108,53850.0
2011-08-26 11:15:00,23.71,23.83,23.63,23.7,153000.0,14.2168,14.2888,14.1689,14.2108,153000.0
2011-08-26 11:20:00,23.7,23.72,23.55,23.58,142200.0,14.2108,14.2228,14.1209,14.1389,142200.0
2011-08-26 11:25:00,23.6,23.65,23.5,23.54,83700.0,14.1509,14.1808,14.0909,14.1149,83700.0
2011-08-26 11:30:00,23.54,23.68,23.54,23.67,44400.0,14.1149,14.1988,14.1149,14.1928,44400.0
2011-08-26 11:35:00,23.69,23.7,23.55,23.55,110700.0,14.2048,14.2108,14.1209,14.1209,110700.0
2011-08-26 11:40:00,23.55,23.62,23.52,23.55,64800.0,14.1209,14.1629,14.1029,14.1209,64800.0
2011-08-26 11:45:00,23.56,23.62,23.53,23.56,94350.0,14.1269,14.1629,14.1089,14.1269,94350.0
2011-08-26 11:50:00,23.55,23.59,23.49,23.59,93750.0,14.1209,14.1449,14.0849,14.1449,93750.0
2011-08-26 11:55:00,23.59,23.67,23.58,23.66,46800.0,14.1449,14.1928,14.1389,14.1868,46800.0
2011-08-26 12:00:00,23.66,23.85,23.66,23.83,64200.0,14.1868,14.3008,14.1868,14.2888,64200.0
2011-08-26 12:05:00,23.82,23.91,23.82,23.91,73800.0,14.2828,14.3367,14.2828,14.3367,73800.0
2011-08-26 12:10:00,23.91,23.96,23.79,23.82,63300.0,14.3367,14.3667,14.2648,14.2828,63300.0
2011-08-26 12:15:00,23.83,23.84,23.79,23.83,87300.0,14.2888,14.2948,14.2648,14.2888,87300.0
2011-08-26 12:20:00,23.82,23.91,23.81,23.89,28050.0,14.2828,14.3367,14.2768,14.3248,28050.0
2011-08-26 12:25:00,23.88,23.91,23.86,23.91,73800.0,14.3188,14.3367,14.3068,14.3367,73800.0
2011-08-26 12:30:00,23.89,23.91,23.85,23.85,42750.0,14.3248,14.3367,14.3008,14.3008,42750.0
2011-08-26 12:35:00,23.86,23.89,23.83,23.87,15000.0,14.3068,14.3248,14.2888,14.3128,15000.0
2011-08-26 12:40:00,23.88,23.93,23.83,23.83,32700.0,14.3188,14.3487,14.2888,14.2888,32700.0
2011-08-26 12:45:00,23.83,23.84,23.77,23.77,24000.0,14.2888,14.2948,14.2528,14.2528,24000.0
2011-08-26 12:50:00,23.77,23.85,23.77,23.8,34650.0,14.2528,14.3008,14.2528,14.2708,34650.0
2011-08-26 12:55:00,23.8,23.86,23.8,23.85,18000.0,14.2708,14.3068,14.2708,14.3008,18000.0
2011-08-26 13:00:00,23.85,23.85,23.79,23.82,30600.0,14.3008,14.3008,14.2648,14.2828,30600.0
2011-08-26 13:05:00,23.82,23.9,23.81,23.83,50100.0,14.2828,14.3308,14.2768,14.2888,50100.0
2011-08-26 13:10:00,23.83,23.87,23.81,23.86,64950.0,14.2888,14.3128,14.2768,14.3068,64950.0
2011-08-26 13:15:00,23.86,23.93,23.85,23.87,34650.0,14.3068,14.3487,14.3008,14.3128,34650.0
2011-08-26 13:20:00,23.87,23.91,23.85,23.91,21450.0,14.3128,14.3367,14.3008,14.3367,21450.0
2011-08-26 13:25:00,23.91,24.0,23.91,24.0,45600.0,14.3367,14.3907,14.3367,14.3907,45600.0
2011-08-26 13:30:00,23.99,24.04,23.98,24.03,41250.0,14.3847,14.4147,14.3787,14.4087,41250.0
2011-08-26 13:35:00,24.03,24.07,24.02,24.02,80850.0,14.4087,14.4327,14.4027,14.4027,80850.0
2011-08-26 13:40:00,24.01,24.07,24.01,24.03,36300.0,14.3967,14.4327,14.3967,14.4087,36300.0
2011-08-26 13:45:00,24.03,24.05,23.99,24.03,36600.0,14.4087,14.4207,14.3847,14.4087,36600.0
2011-08-26 13:50:00,24.03,24.03,23.95,24.0,32100.0,14.4087,14.4087,14.3607,14.3907,32100.0
2011-08-26 13:55:00,24.0,24.07,24.0,24.04,37800.0,14.3907,14.4327,14.3907,14.4147,37800.0
2011-08-26 14:00:00,24.04,24.07,24.02,24.03,52650.0,14.4147,14.4327,14.4027,14.4087,52650.0
2011-08-26 14:05:00,24.03,24.03,23.97,24.0,51300.0,14.4087,14.4087,14.3727,14.3907,51300.0
2011-08-26 14:10:00,23.99,23.99,23.92,23.93,37500.0,14.3847,14.3847,14.3427,14.3487,37500.0
2011-08-26 14:15:00,23.93,23.97,23.9,23.95,30450.0,14.3487,14.3727,14.3308,14.3607,30450.0
2011-08-26 14:20:00,23.95,23.97,23.92,23.92,27450.0,14.3607,14.3727,14.3427,14.3427,27450.0
2011-08-26 14:25:00,23.93,23.93,23.83,23.83,28800.0,14.3487,14.3487,14.2888,14.2888,28800.0
2011-08-26 14:30:00,23.83,23.88,23.82,23.88,29100.0,14.2888,14.3188,14.2828,14.3188,29100.0
2011-08-26 14:35:00,23.88,23.88,23.79,23.83,48000.0,14.3188,14.3188,14.2648,14.2888,48000.0
2011-08-26 14:40:00,23.84,23.89,23.83,23.89,35250.0,14.2948,14.3248,14.2888,14.3248,35250.0
2011-08-26 14:45:00,23.88,23.95,23.88,23.93,36900.0,14.3188,14.3607,14.3188,14.3487,36900.0
2011-08-26 14:50:00,23.93,23.95,23.91,23.92,28650.0,14.3487,14.3607,14.3367,14.3427,28650.0
2011-08-26 14:55:00,23.91,23.93,23.89,23.92,37200.0,14.3367,14.3487,14.3248,14.3427,37200.0
2011-08-26 15:00:00,23.92,23.92,23.84,23.87,55500.0,14.3427,14.3427,14.2948,14.3128,55500.0
2011-08-26 15:05:00,23.86,23.87,23.77,23.79,57600.0,14.3068,14.3128,14.2528,14.2648,57600.0
2011-08-26 15:10:00,23.79,23.81,23.75,23.79,78000.0,14.2648,14.2768,14.2408,14.2648,78000.0
2011-08-26 15:15:00,23.78,23.78,23.68,23.7,49500.0,14.2588,14.2588,14.1988,14.2108,49500.0
2011-08-26 15:20:00,23.71,23.75,23.65,23.67,71700.0,14.2168,14.2408,14.1808,14.1928,71700.0
2011-08-26 15:25:00,23.65,23.73,23.65,23.73,71400.0,14.1808,14.2288,14.1808,14.2288,71400.0
2011-08-26 15:30:00,23.73,23.76,23.72,23.75,97650.0,14.2288,14.2468,14.2228,14.2408,97650.0
2011-08-26 15:35:00,23.75,23.77,23.73,23.75,146850.0,14.2408,14.2528,14.2288,14.2408,146850.0
2011-08-26 15:40:00,23.76,23.85,23.76,23.84,72900.0,14.2468,14.3008,14.2468,14.2948,72900.0
2011-08-26 15:45:00,23.85,23.86,23.8,23.83,129000.0,14.3008,14.3068,14.2708,14.2888,129000.0
2011-08-26 15:50:00,23.83,23.85,23.8,23.84,124650.0,14.2888,14.3008,14.2708,14.2948,124650.0
2011-08-26 15:55:00,23.84,23.88,23.84,23.87,197400.0,14.2948,14.3188,14.2948,14.3128,197400.0
2011-08-29 09:30:00,24.21,24.42,24.05,24.42,71100.0,14.5166,14.6425,14.4207,14.6425,71100.0
2011-08-29 09:35:00,24.41,24.45,24.33,24.35,28350.0,14.6366,14.6605,14.5886,14.6006,28350.0
2011-08-29 09:40:00,24.35,24.38,24.24,24.35,44700.0,14.6006,14.6186,14.5346,14.6006,44700.0
2011-08-29 09:45:00,24.37,24.4,24.26,24.36,53550.0,14.6126,14.6306,14.5466,14.6066,53550.0
2011-08-29 09:50:00,24.36,24.43,24.35,24.35,24600.0,14.6066,14.6485,14.6006,14.6006,24600.0
2011-08-29 09:55:00,24.35,24.41,24.29,24.38,35550.0,14.6006,14.6366,14.5646,14.6186,35550.0
2011-08-29 10:00:00,24.39,24.47,24.34,24.41,59400.0,14.6246,14.6725,14.5946,14.6366,59400.0
2011-08-29 10:05:00,24.41,24.51,24.39,24.47,51000.0,14.6366,14.6965,14.6246,14.6725,51000.0
2011-08-29 10:10:00,24.48,24.55,24.43,24.53,46350.0,14.6785,14.7205,14.6485,14.7085,46350.0
2011-08-29 10:15:00,24.53,24.6,24.51,24.59,51450.0,14.7085,14.7505,14.6965,14.7445,51450.0
2011-08-29 10:20:00,24.59,24.66,24.57,24.63,29400.0,14.7445,14.7865,14.7325,14.7685,29400.0
2011-08-29 10:25:00,24.63,24.66,24.63,24.63,33000.0,14.7685,14.7865,14.7685,14.7685,33000.0
2011-08-29 10:30:00,24.64,24.64,24.56,24.6,31950.0,14.7745,14.7745,14.7265,14.7505,31950.0
2011-08-29 10:35:00,24.61,24.61,24.53,24.54,235650.0,14.7565,14.7565,14.7085,14.7145,235650.0
2011-08-29 10:40:00,24.54,24.55,24.51,24.51,39750.0,14.7145,14.7205,14.6965,14.6965,39750.0
2011-08-29 10:45:00,24.53,24.55,24.48,24.52,31500.0,14.7085,14.7205,14.6785,14.7025,31500.0
2011-08-29 10:50:00,24.51,24.57,24.51,24.55,18000.0,14.6965,14.7325,14.6965,14.7205,18000.0
2011-08-29 10:55:00,24.55,24.55,24.49,24.54,40500.0,14.7205,14.7205,14.6845,14.7145,40500.0
2011-08-29 11:00:00,24.54,24.55,24.49,24.52,49050.0,14.7145,14.7205,14.6845,14.7025,49050.0
2011-08-29 11:05:00,24.53,24.53,24.47,24.49,35250.0,14.7085,14.7085,14.6725,14.6845,35250.0
2011-08-29 11:10:00,24.48,24.53,24.47,24.5,39300.0,14.6785,14.7085,14.6725,14.6905,39300.0
2011-08-29 11:15:00,24.5,24.55,24.49,24.54,30300.0,14.6905,14.7205,14.6845,14.7145,30300.0
2011-08-29 11:20:00,24.53,24.55,24.49,24.52,47550.0,14.7085,14.7205,14.6845,14.7025,47550.0
2011-08-29 11:25:00,24.52,24.55,24.49,24.51,37200.0,14.7025,14.7205,14.6845,14.6965,37200.0
2011-08-29 11:30:00,24.52,24.54,24.49,24.53,49500.0,14.7025,14.7145,14.6845,14.7085,49500.0
2011-08-29 11:35:00,24.53,24.57,24.5,24.55,84600.0,14.7085,14.7325,14.6905,14.7205,84600.0
2011-08-29 11:40:00,24.55,24.58,24.53,24.57,171000.0,14.7205,14.7385,14.7085,14.7325,171000.0
2011-08-29 11:45:00,24.57,24.63,24.57,24.63,27000.0,14.7325,14.7685,14.7325,14.7685,27000.0
2011-08-29 11:50:00,24.63,24.63,24.6,24.6,44250.0,14.7685,14.7685,14.7505,14.7505,44250.0
2011-08-29 11:55:00,24.6,24.65,24.59,24.63,22350.0,14.7505,14.7805,14.7445,14.7685,22350.0
2011-08-29 12:00:00,24.62,24.67,24.61,24.67,64050.0,14.7625,14.7925,14.7565,14.7925,64050.0
2011-08-29 12:05:00,24.67,24.68,24.66,24.67,12900.0,14.7925,14.7984,14.7865,14.7925,12900.0
2011-08-29 12:10:00,24.66,24.68,24.65,24.67,32100.0,14.7865,14.7984,14.7805,14.7925,32100.0
2011-08-29 12:15:00,24.67,24.71,24.67,24.71,45300.0,14.7925,14.8164,14.7925,14.8164,45300.0
2011-08-29 12:20:00,24.71,24.75,24.69,24.74,58800.0,14.8164,14.8404,14.8044,14.8344,58800.0
2011-08-29 12:25:00,24.74,24.77,24.73,24.75,81750.0,14.8344,14.8524,14.8284,14.8404,81750.0
2011-08-29 12:30:00,24.76,24.84,24.76,24.84,201450.0,14.8464,14.8944,14.8464,14.8944,201450.0
2011-08-29 12:35:00,24.83,24.91,24.8,24.87,102300.0,14.8884,14.9364,14.8704,14.9124,102300.0
2011-08-29 12:40:00,24.87,24.93,24.85,24.93,57750.0,14.9124,14.9484,14.9004,14.9484,57750.0
2011-08-29 12:45:00,24.93,24.93,24.89,24.91,37350.0,14.9484,14.9484,14.9244,14.9364,37350.0
2011-08-29 12:50:00,24.91,24.97,24.88,24.97,57750.0,14.9364,14.9723,14.9184,14.9723,57750.0
2011-08-29 12:55:00,24.96,24.97,24.93,24.93,30300.0,14.9663,14.9723,14.9484,14.9484,30300.0
2011-08-29 13:00:00,24.94,24.97,24.93,24.97,16800.0,14.9543,14.9723,14.9484,14.9723,16800.0
2011-08-29 13:05:00,24.97,24.99,24.92,24.99,38550.0,14.9723,14.9843,14.9424,14.9843,38550.0
2011-08-29 13:10:00,25.0,25.03,24.99,25.02,23100.0,14.9903,15.0083,14.9843,15.0023,23100.0
2011-08-29 13:15:00,25.02,25.03,24.99,25.01,24900.0,15.0023,15.0083,14.9843,14.9963,24900.0
2011-08-29 13:20:00,25.01,25.01,24.94,24.97,39300.0,14.9963,14.9963,14.9543,14.9723,39300.0
2011-08-29 13:25:00,24.97,24.97,24.91,24.92,23100.0,14.9723,14.9723,14.9364,14.9424,23100.0
2011-08-29 13:30:00,24.91,24.93,24.88,24.88,22500.0,14.9364,14.9484,14.9184,14.9184,22500.0
2011-08-29 13:35:00,24.88,24.91,24.87,24.89,28050.0,14.9184,14.9364,14.9124,14.9244,28050.0
2011-08-29 13:40:00,24.89,24.9,24.85,24.87,32100.0,14.9244,14.9304,14.9004,14.9124,32100.0
2011-08-29 13:45:00,24.87,24.87,24.83,24.85,17550.0,14.9124,14.9124,14.8884,14.9004,17550.0
2011-08-29 13:50:00,24.85,24.91,24.84,24.89,50100.0,14.9004,14.9364,14.8944,14.9244,50100.0
2011-08-29 13:55:00,24.89,24.9,24.86,24.89,30750.0,14.9244,14.9304,14.9064,14.9244,30750.0
2011-08-29 14:00:00,24.89,24.97,24.88,24.97,46500.0,14.9244,14.9723,14.9184,14.9723,46500.0
2011-08-29 14:05:00,24.97,24.97,24.95,24.96,17100.0,14.9723,14.9723,14.9603,14.9663,17100.0
2011-08-29 14:10:00,24.97,25.0,24.95,24.96,37200.0,14.9723,14.9903,14.9603,14.9663,37200.0
2011-08-29 14:15:00,24.97,24.97,24.92,24.93,41250.0,14.9723,14.9723,14.9424,14.9484,41250.0
2011-08-29 14:20:00,24.93,24.97,24.93,24.94,41400.0,14.9484,14.9723,14.9484,14.9543,41400.0
2011-08-29 14:25:00,24.94,24.99,24.93,24.99,67950.0,14.9543,14.9843,14.9484,14.9843,67950.0
2011-08-29 14:30:00,24.99,25.06,24.99,25.06,98400.0,14.9843,15.0263,14.9843,15.0263,98400.0
2011-08-29 14:35:00,25.05,25.07,25.04,25.06,33450.0,15.0203,15.0323,15.0143,15.0263,33450.0
2011-08-29 14:40:00,25.05,25.07,25.03,25.04,52950.0,15.0203,15.0323,15.0083,15.0143,52950.0
2011-08-29 14:45:00,25.04,25.08,25.03,25.07,63600.0,15.0143,15.0383,15.0083,15.0323,63600.0
2011-08-29 14:50:00,25.07,25.09,25.06,25.09,98550.0,15.0323,15.0443,15.0263,15.0443,98550.0
2011-08-29 14:55:00,25.09,25.09,25.04,25.07,75900.0,15.0443,15.0443,15.0143,15.0323,75900.0
2011-08-29 15:00:00,25.07,25.08,25.05,25.08,73500.0,15.0323,15.0383,15.0203,15.0383,73500.0
2011-08-29 15:05:00,25.08,25.09,25.03,25.03,72000.0,15.0383,15.0443,15.0083,15.0083,72000.0
2011-08-29 15:10:00,25.03,25.08,25.03,25.08,29400.0,15.0083,15.0383,15.0083,15.0383,29400.0
2011-08-29 15:15:00,25.09,25.14,25.09,25.12,76350.0,15.0443,15.0743,15.0443,15.0623,76350.0
2011-08-29 15:20:00,25.12,25.19,25.11,25.15,81750.0,15.0623,15.1043,15.0563,15.0803,81750.0
2011-08-29 15:25:00,25.15,25.21,25.15,25.2,89700.0,15.0803,15.1162,15.0803,15.1102,89700.0
2011-08-29 15:30:00,25.2,25.23,25.19,25.23,141000.0,15.1102,15.1282,15.1043,15.1282,141000.0
2011-08-29 15:35:00,25.23,25.23,25.2,25.21,78150.0,15.1282,15.1282,15.1102,15.1162,78150.0
2011-08-29 15:40:00,25.21,25.34,25.21,25.33,283500.0,15.1162,15.1942,15.1162,15.1882,283500.0
2011-08-29 15:45:00,25.33,25.35,25.31,25.34,238650.0,15.1882,15.2002,15.1762,15.1942,238650.0
2011-08-29 15:50:00,25.33,25.35,25.27,25.29,240750.0,15.1882,15.2002,15.1522,15.1642,240750.0
2011-08-29 15:55:00,25.29,25.34,25.29,25.33,373200.0,15.1642,15.1942,15.1642,15.1882,373200.0
2011-08-30 09:30:00,25.17,25.23,25.08,25.12,61200.0,15.0923,15.1282,15.0383,15.0623,61200.0
2011-08-30 09:35:00,25.12,25.23,25.1,25.18,61050.0,15.0623,15.1282,15.0503,15.0983,61050.0
2011-08-30 09:40:00,25.21,25.25,25.15,25.22,42150.0,15.1162,15.1402,15.0803,15.1222,42150.0
2011-08-30 09:45:00,25.23,25.36,25.23,25.34,57450.0,15.1282,15.2062,15.1282,15.1942,57450.0
2011-08-30 09:50:00,25.33,25.33,25.19,25.24,52650.0,15.1882,15.1882,15.1043,15.1342,52650.0
2011-08-30 09:55:00,25.24,25.29,25.17,25.23,110250.0,15.1342,15.1642,15.0923,15.1282,110250.0
2011-08-30 10:00:00,25.24,25.26,24.95,24.95,236700.0,15.1342,15.1462,14.9603,14.9603,236700.0
2011-08-30 10:05:00,24.96,25.14,24.92,25.11,207600.0,14.9663,15.0743,14.9424,15.0563,207600.0
2011-08-30 10:10:00,25.11,25.19,25.03,25.19,66450.0,15.0563,15.1043,15.0083,15.1043,66450.0
2011-08-30 10:15:00,25.18,25.19,25.05,25.05,55350.0,15.0983,15.1043,15.0203,15.0203,55350.0
2011-08-30 10:20:00,25.05,25.09,25.01,25.06,63900.0,15.0203,15.0443,14.9963,15.0263,63900.0
2011-08-30 10:25:00,25.05,25.2,25.02,25.19,28800.0,15.0203,15.1102,15.0023,15.1043,28800.0
2011-08-30 10:30:00,25.19,25.3,25.14,25.27,44250.0,15.1043,15.1702,15.0743,15.1522,44250.0
2011-08-30 10:35:00,25.29,25.29,25.23,25.25,38400.0,15.1642,15.1642,15.1282,15.1402,38400.0
2011-08-30 10:40:00,25.24,25.26,25.19,25.24,44700.0,15.1342,15.1462,15.1043,15.1342,44700.0
2011-08-30 10:45:00,25.24,25.29,25.16,25.19,96900.0,15.1342,15.1642,15.0863,15.1043,96900.0
2011-08-30 10:50:00,25.19,25.22,25.17,25.19,40200.0,15.1043,15.1222,15.0923,15.1043,40200.0
2011-08-30 10:55:00,25.19,25.3,25.19,25.22,75750.0,15.1043,15.1702,15.1043,15.1222,75750.0
2011-08-30 11:00:00,25.21,25.3,25.17,25.29,44700.0,15.1162,15.1702,15.0923,15.1642,44700.0
2011-08-30 11:05:00,25.3,25.39,25.29,25.37,58350.0,15.1702,15.2242,15.1642,15.2122,58350.0
2011-08-30 11:10:00,25.37,25.39,25.34,25.39,35550.0,15.2122,15.2242,15.1942,15.2242,35550.0
2011-08-30 11:15:00,25.4,25.43,25.29,25.33,40650.0,15.2302,15.2482,15.1642,15.1882,40650.0
2011-08-30 11:20:00,25.32,25.37,25.31,25.35,59400.0,15.1822,15.2122,15.1762,15.2002,59400.0
2011-08-30 11:25:00,25.34,25.58,25.32,25.51,145200.0,15.1942,15.3381,15.1822,15.2961,145200.0
2011-08-30 11:30:00,25.49,25.53,25.45,25.51,49650.0,15.2841,15.3081,15.2602,15.2961,49650.0
2011-08-30 11:35:00,25.51,25.67,25.5,25.63,50250.0,15.2961,15.3921,15.2901,15.3681,50250.0
2011-08-30 11:40:00,25.63,25.73,25.63,25.73,69000.0,15.3681,15.428,15.3681,15.428,69000.0
2011-08-30 11:45:00,25.73,25.74,25.6,25.6,51900.0,15.428,15.434,15.3501,15.3501,51900.0
2011-08-30 11:50:00,25.59,25.65,25.59,25.63,40500.0,15.3441,15.3801,15.3441,15.3681,40500.0
2011-08-30 11:55:00,25.63,25.69,25.62,25.65,51300.0,15.3681,15.4041,15.3621,15.3801,51300.0
2011-08-30 12:00:00,25.64,25.65,25.55,25.55,21900.0,15.3741,15.3801,15.3201,15.3201,21900.0
2011-08-30 12:05:00,25.55,25.59,25.48,25.48,83250.0,15.3201,15.3441,15.2781,15.2781,83250.0
2011-08-30 12:10:00,25.49,25.51,25.45,25.45,52200.0,15.2841,15.2961,15.2602,15.2602,52200.0
2011-08-30 12:15:00,25.45,25.49,25.42,25.49,31800.0,15.2602,15.2841,15.2422,15.2841,31800.0
2011-08-30 12:20:00,25.5,25.55,25.5,25.55,21150.0,15.2901,15.3201,15.2901,15.3201,21150.0
2011-08-30 12:25:00,25.55,25.56,25.47,25.47,24300.0,15.3201,15.3261,15.2721,15.2721,24300.0
2011-08-30 12:30:00,25.46,25.47,25.43,25.44,55350.0,15.2661,15.2721,15.2482,15.2542,55350.0
2011-08-30 12:35:00,25.44,25.44,25.4,25.41,27300.0,15.2542,15.2542,15.2302,15.2362,27300.0
2011-08-30 12:40:00,25.41,25.41,25.28,25.29,63600.0,15.2362,15.2362,15.1582,15.1642,63600.0
2011-08-30 12:45:00,25.28,25.33,25.25,25.33,51750.0,15.1582,15.1882,15.1402,15.1882,51750.0
2011-08-30 12:50:00,25.33,25.35,25.26,25.26,79650.0,15.1882,15.2002,15.1462,15.1462,79650.0
2011-08-30 12:55:00,25.25,25.27,25.21,25.25,54300.0,15.1402,15.1522,15.1162,15.1402,54300.0
2011-08-30 13:00:00,25.25,25.26,25.18,25.18,56400.0,15.1402,15.1462,15.0983,15.0983,56400.0
2011-08-30 13:05:00,25.18,25.27,25.17,25.24,99150.0,15.0983,15.1522,15.0923,15.1342,99150.0
2011-08-30 13:10:00,25.24,25.31,25.21,25.29,132000.0,15.1342,15.1762,15.1162,15.1642,132000.0
2011-08-30 13:15:00,25.3,25.31,25.23,25.24,59700.0,15.1702,15.1762,15.1282,15.1342,59700.0
2011-08-30 13:20:00,25.25,25.32,25.25,25.32,104100.0,15.1402,15.1822,15.1402,15.1822,104100.0
2011-08-30 13:25:00,25.32,25.33,25.27,25.31,73050.0,15.1822,15.1882,15.1522,15.1762,73050.0
2011-08-30 13:30:00,25.31,25.31,25.17,25.21,313200.0,15.1762,15.1762,15.0923,15.1162,313200.0
2011-08-30 13:35:00,25.21,25.21,25.15,25.17,49500.0,15.1162,15.1162,15.0803,15.0923,49500.0
2011-08-30 13:40:00,25.16,25.24,25.16,25.19,168600.0,15.0863,15.1342,15.0863,15.1043,168600.0
2011-08-30 13:45:00,25.19,25.25,25.18,25.2,69450.0,15.1043,15.1402,15.0983,15.1102,69450.0
2011-08-30 13:50:00,25.21,25.24,25.12,25.15,192000.0,15.1162,15.1342,15.0623,15.0803,192000.0
2011-08-30 13:55:00,25.16,25.19,25.11,25.17,143400.0,15.0863,15.1043,15.0563,15.0923,143400.0
2011-08-30 14:00:00,25.17,25.29,25.15,25.15,220950.0,15.0923,15.1642,15.0803,15.0803,220950.0
2011-08-30 14:05:00,25.15,25.25,25.13,25.25,37050.0,15.0803,15.1402,15.0683,15.1402,37050.0
2011-08-30 14:10:00,25.26,25.39,25.21,25.38,45900.0,15.1462,15.2242,15.1162,15.2182,45900.0
2011-08-30 14:15:00,25.39,25.41,25.31,25.36,39900.0,15.2242,15.2362,15.1762,15.2062,39900.0
2011-08-30 14:20:00,25.36,25.4,25.32,25.38,36900.0,15.2062,15.2302,15.1822,15.2182,36900.0
2011-08-30 14:25:00,25.38,25.44,25.35,25.44,33450.0,15.2182,15.2542,15.2002,15.2542,33450.0
2011-08-30 14:30:00,25.43,25.47,25.4,25.45,55800.0,15.2482,15.2721,15.2302,15.2602,55800.0
2011-08-30 14:35:00,25.45,25.45,25.37,25.42,35400.0,15.2602,15.2602,15.2122,15.2422,35400.0
2011-08-30 14:40:00,25.42,25.49,25.41,25.43,117900.0,15.2422,15.2841,15.2362,15.2482,117900.0
2011-08-30 14:45:00,25.43,25.45,25.39,25.39,36300.0,15.2482,15.2602,15.2242,15.2242,36300.0
2011-08-30 14:50:00,25.39,25.43,25.33,25.36,41850.0,15.2242,15.2482,15.1882,15.2062,41850.0
2011-08-30 14:55:00,25.36,25.45,25.34,25.45,35100.0,15.2062,15.2602,15.1942,15.2602,35100.0
2011-08-30 15:00:00,25.45,25.45,25.39,25.39,53400.0,15.2602,15.2602,15.2242,15.2242,53400.0
2011-08-30 15:05:00,25.39,25.43,25.38,25.43,50550.0,15.2242,15.2482,15.2182,15.2482,50550.0
2011-08-30 15:10:00,25.42,25.42,25.36,25.37,51600.0,15.2422,15.2422,15.2062,15.2122,51600.0
2011-08-30 15:15:00,25.38,25.41,25.37,25.41,33450.0,15.2182,15.2362,15.2122,15.2362,33450.0
2011-08-30 15:20:00,25.41,25.41,25.35,25.39,33150.0,15.2362,15.2362,15.2002,15.2242,33150.0
2011-08-30 15:25:00,25.39,25.44,25.36,25.44,44700.0,15.2242,15.2542,15.2062,15.2542,44700.0
2011-08-30 15:30:00,25.45,25.55,25.43,25.55,68700.0,15.2602,15.3201,15.2482,15.3201,68700.0
2011-08-30 15:35:00,25.56,25.59,25.53,25.57,75000.0,15.3261,15.3441,15.3081,15.3321,75000.0
2011-08-30 15:40:00,25.56,25.62,25.53,25.62,91500.0,15.3261,15.3621,15.3081,15.3621,91500.0
2011-08-30 15:45:00,25.62,25.62,25.55,25.58,95100.0,15.3621,15.3621,15.3201,15.3381,95100.0
2011-08-30 15:50:00,25.58,25.58,25.48,25.49,172500.0,15.3381,15.3381,15.2781,15.2841,172500.0
2011-08-30 15:55:00,25.49,25.5,25.41,25.43,155850.0,15.2841,15.2901,15.2362,15.2482,155850.0
2011-08-31 09:30:00,25.45,25.81,25.45,25.81,64350.0,15.2602,15.476,15.2602,15.476,64350.0
2011-08-31 09:35:00,25.81,25.82,25.71,25.74,24600.0,15.476,15.482,15.416,15.434,24600.0
2011-08-31 09:40:00,25.74,25.87,25.63,25.84,104400.0,15.434,15.512,15.3681,15.494,104400.0
2011-08-31 09:45:00,25.84,25.89,25.79,25.88,111750.0,15.494,15.524,15.464,15.518,111750.0
2011-08-31 09:50:00,25.87,26.03,25.87,26.03,144750.0,15.512,15.6079,15.512,15.6079,144750.0
2011-08-31 09:55:00,26.03,26.04,25.93,25.97,59550.0,15.6079,15.6139,15.548,15.5719,59550.0
2011-08-31 10:00:00,25.99,26.07,25.97,26.01,79950.0,15.5839,15.6319,15.5719,15.5959,79950.0
2011-08-31 10:05:00,26.0,26.01,25.91,25.99,131550.0,15.5899,15.5959,15.536,15.5839,131550.0
2011-08-31 10:10:00,25.99,25.99,25.9,25.91,73500.0,15.5839,15.5839,15.53,15.536,73500.0
2011-08-31 10:15:00,25.92,25.95,25.88,25.9,112650.0,15.542,15.56,15.518,15.53,112650.0
2011-08-31 10:20:00,25.9,25.93,25.87,25.91,51900.0,15.53,15.548,15.512,15.536,51900.0
2011-08-31 10:25:00,25.91,25.98,25.85,25.96,79950.0,15.536,15.5779,15.5,15.566,79950.0
2011-08-31 10:30:00,25.95,25.95,25.85,25.89,78000.0,15.56,15.56,15.5,15.524,78000.0
2011-08-31 10:35:00,25.89,25.91,25.85,25.88,79500.0,15.524,15.536,15.5,15.518,79500.0
2011-08-31 10:40:00,25.87,25.92,25.83,25.86,87600.0,15.512,15.542,15.488,15.506,87600.0
2011-08-31 10:45:00,25.87,25.92,25.81,25.81,143100.0,15.512,15.542,15.476,15.476,143100.0
2011-08-31 10:50:00,25.82,25.88,25.81,25.83,135300.0,15.482,15.518,15.476,15.488,135300.0
2011-08-31 10:55:00,25.83,25.87,25.82,25.84,82200.0,15.488,15.512,15.482,15.494,82200.0
2011-08-31 11:00:00,25.83,25.86,25.78,25.81,106800.0,15.488,15.506,15.458,15.476,106800.0
2011-08-31 11:05:00,25.81,25.81,25.74,25.8,22800.0,15.476,15.476,15.434,15.47,22800.0
2011-08-31 11:10:00,25.81,25.85,25.79,25.79,121800.0,15.476,15.5,15.464,15.464,121800.0
2011-08-31 11:15:00,25.79,25.79,25.63,25.65,33600.0,15.464,15.464,15.3681,15.3801,33600.0
2011-08-31 11:20:00,25.65,25.67,25.56,25.58,73950.0,15.3801,15.3921,15.3261,15.3381,73950.0
2011-08-31 11:25:00,25.59,25.67,25.54,25.66,47850.0,15.3441,15.3921,15.3141,15.3861,47850.0
2011-08-31 11:30:00,25.66,25.67,25.59,25.61,64800.0,15.3861,15.3921,15.3441,15.3561,64800.0
2011-08-31 11:35:00,25.61,25.68,25.59,25.61,63000.0,15.3561,15.3981,15.3441,15.3561,63000.0
2011-08-31 11:40:00,25.63,25.67,25.61,25.64,54300.0,15.3681,15.3921,15.3561,15.3741,54300.0
2011-08-31 11:45:00,25.65,25.65,25.54,25.55,27750.0,15.3801,15.3801,15.3141,15.3201,27750.0
2011-08-31 11:50:00,25.55,25.56,25.52,25.54,26250.0,15.3201,15.3261,15.3021,15.3141,26250.0
2011-08-31 11:55:00,25.54,25.55,25.46,25.46,49950.0,15.3141,15.3201,15.2661,15.2661,49950.0
2011-08-31 12:00:00,25.46,25.49,25.42,25.47,96300.0,15.2661,15.2841,15.2422,15.2721,96300.0
2011-08-31 12:05:00,25.47,25.51,25.47,25.5,87150.0,15.2721,15.2961,15.2721,15.2901,87150.0
2011-08-31 12:10:00,25.51,25.55,25.5,25.53,73650.0,15.2961,15.3201,15.2901,15.3081,73650.0
2011-08-31 12:15:00,25.53,25.56,25.48,25.5,29700.0,15.3081,15.3261,15.2781,15.2901,29700.0
2011-08-31 12:20:00,25.5,25.57,25.49,25.55,41250.0,15.2901,15.3321,15.2841,15.3201,41250.0
2011-08-31 12:25:00,25.55,25.57,25.5,25.5,35400.0,15.3201,15.3321,15.2901,15.2901,35400.0
2011-08-31 12:30:00,25.51,25.62,25.51,25.62,24300.0,15.2961,15.3621,15.2961,15.3621,24300.0
2011-08-31 12:35:00,25.61,25.63,25.57,25.59,19950.0,15.3561,15.3681,15.3321,15.3441,19950.0
2011-08-31 12:40:00,25.59,25.62,25.56,25.57,29100.0,15.3441,15.3621,15.3261,15.3321,29100.0
2011-08-31 12:45:00,25.57,25.57,25.53,25.55,42600.0,15.3321,15.3321,15.3081,15.3201,42600.0
2011-08-31 12:50:00,25.55,25.66,25.55,25.61,33600.0,15.3201,15.3861,15.3201,15.3561,33600.0
2011-08-31 12:55:00,25.61,25.62,25.56,25.62,21900.0,15.3561,15.3621,15.3261,15.3621,21900.0
2011-08-31 13:00:00,25.62,25.65,25.56,25.56,40950.0,15.3621,15.3801,15.3261,15.3261,40950.0
2011-08-31 13:05:00,25.56,25.58,25.5,25.51,26100.0,15.3261,15.3381,15.2901,15.2961,26100.0
2011-08-31 13:10:00,25.51,25.57,25.51,25.54,30600.0,15.2961,15.3321,15.2961,15.3141,30600.0
2011-08-31 13:15:00,25.54,25.54,25.48,25.49,31350.0,15.3141,15.3141,15.2781,15.2841,31350.0
2011-08-31 13:20:00,25.5,25.5,25.45,25.45,24000.0,15.2901,15.2901,15.2602,15.2602,24000.0
2011-08-31 13:25:00,25.45,25.45,25.42,25.44,36600.0,15.2602,15.2602,15.2422,15.2542,36600.0
2011-08-31 13:30:00,25.44,25.45,25.39,25.43,67800.0,15.2542,15.2602,15.2242,15.2482,67800.0
2011-08-31 13:35:00,25.43,25.46,25.41,25.43,43950.0,15.2482,15.2661,15.2362,15.2482,43950.0
2011-08-31 13:40:00,25.44,25.47,25.4,25.4,51600.0,15.2542,15.2721,15.2302,15.2302,51600.0
2011-08-31 13:45:00,25.41,25.41,25.31,25.32,91050.0,15.2362,15.2362,15.1762,15.1822,91050.0
2011-08-31 13:50:00,25.32,25.32,25.29,25.29,37050.0,15.1822,15.1822,15.1642,15.1642,37050.0
2011-08-31 13:55:00,25.29,25.29,25.21,25.21,52650.0,15.1642,15.1642,15.1162,15.1162,52650.0
2011-08-31 14:00:00,25.22,25.26,25.2,25.21,80100.0,15.1222,15.1462,15.1102,15.1162,80100.0
2011-08-31 14:05:00,25.21,25.21,25.15,25.15,133350.0,15.1162,15.1162,15.0803,15.0803,133350.0
2011-08-31 14:10:00,25.15,25.17,25.11,25.11,70350.0,15.0803,15.0923,15.0563,15.0563,70350.0
2011-08-31 14:15:00,25.1,25.11,25.07,25.08,76950.0,15.0503,15.0563,15.0323,15.0383,76950.0
2011-08-31 14:20:00,25.08,25.11,25.07,25.09,127050.0,15.0383,15.0563,15.0323,15.0443,127050.0
2011-08-31 14:25:00,25.08,25.09,25.04,25.04,120750.0,15.0383,15.0443,15.0143,15.0143,120750.0
2011-08-31 14:30:00,25.05,25.05,24.93,24.93,168900.0,15.0203,15.0203,14.9484,14.9484,168900.0
2011-08-31 14:35:00,24.93,24.96,24.87,24.9,97950.0,14.9484,14.9663,14.9124,14.9304,97950.0
2011-08-31 14:40:00,24.91,24.92,24.76,24.77,137550.0,14.9364,14.9424,14.8464,14.8524,137550.0
2011-08-31 14:45:00,24.77,24.8,24.77,24.8,187800.0,14.8524,14.8704,14.8524,14.8704,187800.0
2011-08-31 14:50:00,24.8,24.81,24.67,24.69,155100.0,14.8704,14.8764,14.7925,14.8044,155100.0
2011-08-31 14:55:00,24.69,24.83,24.69,24.82,79050.0,14.8044,14.8884,14.8044,14.8824,79050.0
2011-08-31 15:00:00,24.82,24.91,24.81,24.91,84600.0,14.8824,14.9364,14.8764,14.9364,84600.0
2011-08-31 15:05:00,24.92,25.02,24.92,24.99,49650.0,14.9424,15.0023,14.9424,14.9843,49650.0
2011-08-31 15:10:00,24.99,24.99,24.86,24.87,82350.0,14.9843,14.9843,14.9064,14.9124,82350.0
2011-08-31 15:15:00,24.87,24.88,24.79,24.84,71700.0,14.9124,14.9184,14.8644,14.8944,71700.0
2011-08-31 15:20:00,24.85,24.92,24.85,24.91,134250.0,14.9004,14.9424,14.9004,14.9364,134250.0
2011-08-31 15:25:00,24.91,24.95,24.89,24.95,128400.0,14.9364,14.9603,14.9244,14.9603,128400.0
2011-08-31 15:30:00,24.95,25.0,24.93,24.99,112350.0,14.9603,14.9903,14.9484,14.9843,112350.0
2011-08-31 15:35:00,25.0,25.09,25.0,25.07,97050.0,14.9903,15.0443,14.9903,15.0323,97050.0
2011-08-31 15:40:00,25.07,25.17,25.06,25.17,105900.0,15.0323,15.0923,15.0263,15.0923,105900.0
2011-08-31 15:45:00,25.16,25.19,25.11,25.17,195150.0,15.0863,15.1043,15.0563,15.0923,195150.0
2011-08-31 15:50:00,25.17,25.2,25.13,25.14,231450.0,15.0923,15.1102,15.0683,15.0743,231450.0
2011-08-31 15:55:00,25.14,25.15,25.04,25.11,313050.0,15.0743,15.0803,15.0143,15.0563,313050.0
2011-09-01 09:30:00,25.08,25.21,25.02,25.07,126900.0,15.0383,15.1162,15.0023,15.0323,126900.0
2011-09-01 09:35:00,25.07,25.15,24.97,25.02,33750.0,15.0323,15.0803,14.9723,15.0023,33750.0
2011-09-01 09:40:00,25.02,25.03,24.82,24.83,39000.0,15.0023,15.0083,14.8824,14.8884,39000.0
2011-09-01 09:45:00,24.83,24.89,24.79,24.88,37350.0,14.8884,14.9244,14.8644,14.9184,37350.0
2011-09-01 09:50:00,24.86,24.89,24.82,24.85,27600.0,14.9064,14.9244,14.8824,14.9004,27600.0
2011-09-01 09:55:00,24.84,24.95,24.83,24.94,17850.0,14.8944,14.9603,14.8884,14.9543,17850.0
2011-09-01 10:00:00,24.92,25.37,24.87,25.25,199500.0,14.9424,15.2122,14.9124,15.1402,199500.0
2011-09-01 10:05:00,25.24,25.29,25.21,25.23,100950.0,15.1342,15.1642,15.1162,15.1282,100950.0
2011-09-01 10:10:00,25.23,25.27,25.02,25.03,113250.0,15.1282,15.1522,15.0023,15.0083,113250.0
2011-09-01 10:15:00,25.03,25.07,24.97,25.07,116550.0,15.0083,15.0323,14.9723,15.0323,116550.0
2011-09-01 10:20:00,25.06,25.21,25.06,25.18,65250.0,15.0263,15.1162,15.0263,15.0983,65250.0
2011-09-01 10:25:00,25.18,25.24,25.16,25.16,37500.0,15.0983,15.1342,15.0863,15.0863,37500.0
2011-09-01 10:30:00,25.16,25.16,25.01,25.06,76800.0,15.0863,15.0863,14.9963,15.0263,76800.0
2011-09-01 10:35:00,25.06,25.11,24.99,25.07,49500.0,15.0263,15.0563,14.9843,15.0323,49500.0
2011-09-01 10:40:00,25.07,25.12,25.02,25.07,46050.0,15.0323,15.0623,15.0023,15.0323,46050.0
2011-09-01 10:45:00,25.07,25.09,24.94,24.98,49800.0,15.0323,15.0443,14.9543,14.9783,49800.0
2011-09-01 10:50:00,24.98,25.11,24.96,25.05,43200.0,14.9783,15.0563,14.9663,15.0203,43200.0
2011-09-01 10:55:00,25.05,25.07,24.97,24.99,24750.0,15.0203,15.0323,14.9723,14.9843,24750.0
2011-09-01 11:00:00,24.99,25.01,24.93,24.99,91650.0,14.9843,14.9963,14.9484,14.9843,91650.0
2011-09-01 11:05:00,25.01,25.01,24.85,24.86,58500.0,14.9963,14.9963,14.9004,14.9064,58500.0
2011-09-01 11:10:00,24.85,24.85,24.79,24.81,46650.0,14.9004,14.9004,14.8644,14.8764,46650.0
2011-09-01 11:15:00,24.8,24.93,24.8,24.93,21000.0,14.8704,14.9484,14.8704,14.9484,21000.0
2011-09-01 11:20:00,24.93,25.0,24.89,24.99,31800.0,14.9484,14.9903,14.9244,14.9843,31800.0
2011-09-01 11:25:00,24.99,25.03,24.97,25.02,44250.0,14.9843,15.0083,14.9723,15.0023,44250.0
2011-09-01 11:30:00,25.01,25.07,24.97,25.06,27750.0,14.9963,15.0323,14.9723,15.0263,27750.0
2011-09-01 11:35:00,25.07,25.07,25.03,25.03,15300.0,15.0323,15.0323,15.0083,15.0083,15300.0
2011-09-01 11:40:00,25.03,25.05,24.95,24.99,39600.0,15.0083,15.0203,14.9603,14.9843,39600.0
2011-09-01 11:45:00,24.99,25.03,24.99,25.03,18150.0,14.9843,15.0083,14.9843,15.0083,18150.0
2011-09-01 11:50:00,25.03,25.07,24.97,25.05,42000.0,15.0083,15.0323,14.9723,15.0203,42000.0
2011-09-01 11:55:00,25.05,25.1,25.04,25.07,17700.0,15.0203,15.0503,15.0143,15.0323,17700.0
2011-09-01 12:00:00,25.08,25.08,24.99,25.01,20250.0,15.0383,15.0383,14.9843,14.9963,20250.0
2011-09-01 12:05:00,25.0,25.02,24.97,25.02,12300.0,14.9903,15.0023,14.9723,15.0023,12300.0
2011-09-01 12:10:00,25.02,25.02,24.97,24.98,15300.0,15.0023,15.0023,14.9723,14.9783,15300.0
2011-09-01 12:15:00,24.97,24.99,24.92,24.99,27000.0,14.9723,14.9843,14.9424,14.9843,27000.0
2011-09-01 12:20:00,25.0,25.05,25.0,25.04,12150.0,14.9903,15.0203,14.9903,15.0143,12150.0
2011-09-01 12:25:00,25.04,25.05,25.01,25.04,21150.0,15.0143,15.0203,14.9963,15.0143,21150.0
2011-09-01 12:30:00,25.04,25.05,25.02,25.03,22050.0,15.0143,15.0203,15.0023,15.0083,22050.0
2011-09-01 12:35:00,25.02,25.05,25.0,25.01,10650.0,15.0023,15.0203,14.9903,14.9963,10650.0
2011-09-01 12:40:00,25.01,25.03,24.96,24.96,23850.0,14.9963,15.0083,14.9663,14.9663,23850.0
2011-09-01 12:45:00,24.95,24.98,24.91,24.92,26550.0,14.9603,14.9783,14.9364,14.9424,26550.0
2011-09-01 12:50:00,24.92,24.92,24.85,24.85,56100.0,14.9424,14.9424,14.9004,14.9004,56100.0
2011-09-01 12:55:00,24.84,24.89,24.82,24.83,22950.0,14.8944,14.9244,14.8824,14.8884,22950.0
2011-09-01 13:00:00,24.83,24.83,24.76,24.76,56550.0,14.8884,14.8884,14.8464,14.8464,56550.0
2011-09-01 13:05:00,24.76,24.77,24.66,24.67,52950.0,14.8464,14.8524,14.7865,14.7925,52950.0
2011-09-01 13:10:00,24.67,24.68,24.66,24.67,85350.0,14.7925,14.7984,14.7865,14.7925,85350.0
2011-09-01 13:15:00,24.67,24.74,24.65,24.74,34200.0,14.7925,14.8344,14.7805,14.8344,34200.0
2011-09-01 13:20:00,24.74,24.77,24.73,24.74,73800.0,14.8344,14.8524,14.8284,14.8344,73800.0
2011-09-01 13:25:00,24.73,24.83,24.73,24.8,33450.0,14.8284,14.8884,14.8284,14.8704,33450.0
2011-09-01 13:30:00,24.79,24.79,24.74,24.77,46950.0,14.8644,14.8644,14.8344,14.8524,46950.0
2011-09-01 13:35:00,24.77,24.77,24.71,24.73,68550.0,14.8524,14.8524,14.8164,14.8284,68550.0
2011-09-01 13:40:00,24.73,24.73,24.65,24.71,95850.0,14.8284,14.8284,14.7805,14.8164,95850.0
2011-09-01 13:45:00,24.71,24.77,24.71,24.76,42900.0,14.8164,14.8524,14.8164,14.8464,42900.0
2011-09-01 13:50:00,24.77,24.77,24.69,24.7,125400.0,14.8524,14.8524,14.8044,14.8104,125400.0
2011-09-01 13:55:00,24.7,24.73,24.69,24.7,117000.0,14.8104,14.8284,14.8044,14.8104,117000.0
2011-09-01 14:00:00,24.7,24.71,24.65,24.65,126000.0,14.8104,14.8164,14.7805,14.7805,126000.0
2011-09-01 14:05:00,24.65,24.67,24.57,24.57,82500.0,14.7805,14.7925,14.7325,14.7325,82500.0
2011-09-01 14:10:00,24.58,24.62,24.57,24.6,73050.0,14.7385,14.7625,14.7325,14.7505,73050.0
2011-09-01 14:15:00,24.59,24.65,24.59,24.6,82050.0,14.7445,14.7805,14.7445,14.7505,82050.0
2011-09-01 14:20:00,24.6,24.62,24.55,24.59,84600.0,14.7505,14.7625,14.7205,14.7445,84600.0
2011-09-01 14:25:00,24.59,24.62,24.56,24.62,59550.0,14.7445,14.7625,14.7265,14.7625,59550.0
2011-09-01 14:30:00,24.62,24.71,24.62,24.7,77700.0,14.7625,14.8164,14.7625,14.8104,77700.0
2011-09-01 14:35:00,24.7,24.73,24.69,24.73,43650.0,14.8104,14.8284,14.8044,14.8284,43650.0
2011-09-01 14:40:00,24.73,24.8,24.73,24.75,58050.0,14.8284,14.8704,14.8284,14.8404,58050.0
2011-09-01 14:45:00,24.75,24.76,24.71,24.73,75000.0,14.8404,14.8464,14.8164,14.8284,75000.0
2011-09-01 14:50:00,24.73,24.73,24.68,24.73,43650.0,14.8284,14.8284,14.7984,14.8284,43650.0
2011-09-01 14:55:00,24.73,24.74,24.67,24.69,51600.0,14.8284,14.8344,14.7925,14.8044,51600.0
2011-09-01 15:00:00,24.7,24.7,24.64,24.65,64650.0,14.8104,14.8104,14.7745,14.7805,64650.0
2011-09-01 15:05:00,24.66,24.69,24.62,24.64,90300.0,14.7865,14.8044,14.7625,14.7745,90300.0
2011-09-01 15:10:00,24.64,24.72,24.64,24.71,71250.0,14.7745,14.8224,14.7745,14.8164,71250.0
2011-09-01 15:15:00,24.71,24.74,24.7,24.73,75600.0,14.8164,14.8344,14.8104,14.8284,75600.0
2011-09-01 15:20:00,24.73,24.77,24.65,24.77,137700.0,14.8284,14.8524,14.7805,14.8524,137700.0
2011-09-01 15:25:00,24.77,24.79,24.71,24.73,116550.0,14.8524,14.8644,14.8164,14.8284,116550.0
2011-09-01 15:30:00,24.72,24.73,24.61,24.62,128400.0,14.8224,14.8284,14.7565,14.7625,128400.0
2011-09-01 15:35:00,24.62,24.67,24.61,24.62,99750.0,14.7625,14.7925,14.7565,14.7625,99750.0
2011-09-01 15:40:00,24.62,24.66,24.59,24.66,96450.0,14.7625,14.7865,14.7445,14.7865,96450.0
2011-09-01 15:45:00,24.67,24.73,24.63,24.72,138900.0,14.7925,14.8284,14.7685,14.8224,138900.0
2011-09-01 15:50:00,24.71,24.73,24.62,24.65,182250.0,14.8164,14.8284,14.7625,14.7805,182250.0
2011-09-01 15:55:00,24.65,24.67,24.6,24.63,185400.0,14.7805,14.7925,14.7505,14.7685,185400.0
2011-09-02 09:30:00,24.14,24.19,24.0,24.01,62100.0,14.4747,14.5046,14.3907,14.3967,62100.0
2011-09-02 09:35:00,24.02,24.03,23.87,23.87,55800.0,14.4027,14.4087,14.3128,14.3128,55800.0
2011-09-02 09:40:00,23.85,23.93,23.81,23.91,49950.0,14.3008,14.3487,14.2768,14.3367,49950.0
2011-09-02 09:45:00,23.9,24.03,23.87,24.01,68700.0,14.3308,14.4087,14.3128,14.3967,68700.0
2011-09-02 09:50:00,24.01,24.05,23.95,23.97,74550.0,14.3967,14.4207,14.3607,14.3727,74550.0
2011-09-02 09:55:00,23.98,24.0,23.88,23.93,33900.0,14.3787,14.3907,14.3188,14.3487,33900.0
2011-09-02 10:00:00,23.92,24.01,23.9,23.93,81450.0,14.3427,14.3967,14.3308,14.3487,81450.0
2011-09-02 10:05:00,23.91,24.06,23.86,24.05,51300.0,14.3367,14.4267,14.3068,14.4207,51300.0
2011-09-02 10:10:00,24.05,24.08,24.02,24.05,76200.0,14.4207,14.4387,14.4027,14.4207,76200.0
2011-09-02 10:15:00,24.05,24.07,23.98,24.03,33300.0,14.4207,14.4327,14.3787,14.4087,33300.0
2011-09-02 10:20:00,24.03,24.03,23.92,23.93,23700.0,14.4087,14.4087,14.3427,14.3487,23700.0
2011-09-02 10:25:00,23.95,23.99,23.93,23.95,31350.0,14.3607,14.3847,14.3487,14.3607,31350.0
2011-09-02 10:30:00,23.95,23.95,23.86,23.9,53100.0,14.3607,14.3607,14.3068,14.3308,53100.0
2011-09-02 10:35:00,23.9,23.91,23.83,23.89,57600.0,14.3308,14.3367,14.2888,14.3248,57600.0
2011-09-02 10:40:00,23.89,23.89,23.81,23.83,31650.0,14.3248,14.3248,14.2768,14.2888,31650.0
2011-09-02 10:45:00,23.83,23.85,23.76,23.83,40050.0,14.2888,14.3008,14.2468,14.2888,40050.0
2011-09-02 10:50:00,23.83,23.88,23.79,23.83,42450.0,14.2888,14.3188,14.2648,14.2888,42450.0
2011-09-02 10:55:00,23.85,23.93,23.83,23.93,28350.0,14.3008,14.3487,14.2888,14.3487,28350.0
2011-09-02 11:00:00,23.93,23.95,23.89,23.93,25500.0,14.3487,14.3607,14.3248,14.3487,25500.0
2011-09-02 11:05:00,23.91,23.94,23.9,23.91,22050.0,14.3367,14.3547,14.3308,14.3367,22050.0
2011-09-02 11:10:00,23.91,24.01,23.91,23.98,38850.0,14.3367,14.3967,14.3367,14.3787,38850.0
2011-09-02 11:15:00,23.98,24.0,23.93,23.95,38400.0,14.3787,14.3907,14.3487,14.3607,38400.0
2011-09-02 11:20:00,23.95,24.0,23.95,23.98,43500.0,14.3607,14.3907,14.3607,14.3787,43500.0
2011-09-02 11:25:00,23.97,24.01,23.96,23.97,44700.0,14.3727,14.3967,14.3667,14.3727,44700.0
2011-09-02 11:30:00,23.96,23.99,23.94,23.96,43200.0,14.3667,14.3847,14.3547,14.3667,43200.0
2011-09-02 11:35:00,23.96,24.05,23.95,24.04,70350.0,14.3667,14.4207,14.3607,14.4147,70350.0
2011-09-02 11:40:00,24.04,24.07,24.03,24.05,31950.0,14.4147,14.4327,14.4087,14.4207,31950.0
2011-09-02 11:45:00,24.05,24.05,23.98,23.98,45900.0,14.4207,14.4207,14.3787,14.3787,45900.0
2011-09-02 11:50:00,23.98,24.01,23.96,23.99,29550.0,14.3787,14.3967,14.3667,14.3847,29550.0
2011-09-02 11:55:00,23.99,23.99,23.92,23.93,38400.0,14.3847,14.3847,14.3427,14.3487,38400.0
2011-09-02 12:00:00,23.92,23.99,23.92,23.98,21600.0,14.3427,14.3847,14.3427,14.3787,21600.0
2011-09-02 12:05:00,23.99,24.03,23.97,23.99,27300.0,14.3847,14.4087,14.3727,14.3847,27300.0
2011-09-02 12:10:00,23.99,23.99,23.96,23.98,28650.0,14.3847,14.3847,14.3667,14.3787,28650.0
2011-09-02 12:15:00,23.98,23.99,23.95,23.97,29700.0,14.3787,14.3847,14.3607,14.3727,29700.0
2011-09-02 12:20:00,23.97,23.99,23.94,23.95,27300.0,14.3727,14.3847,14.3547,14.3607,27300.0
2011-09-02 12:25:00,23.93,23.95,23.93,23.93,24150.0,14.3487,14.3607,14.3487,14.3487,24150.0
2011-09-02 12:30:00,23.92,23.93,23.9,23.92,16050.0,14.3427,14.3487,14.3308,14.3427,16050.0
2011-09-02 12:35:00,23.93,23.93,23.91,23.93,26700.0,14.3487,14.3487,14.3367,14.3487,26700.0
2011-09-02 12:40:00,23.93,23.93,23.9,23.93,30750.0,14.3487,14.3487,14.3308,14.3487,30750.0
2011-09-02 12:45:00,23.91,23.92,23.89,23.91,34950.0,14.3367,14.3427,14.3248,14.3367,34950.0
2011-09-02 12:50:00,23.91,23.92,23.89,23.89,36150.0,14.3367,14.3427,14.3248,14.3248,36150.0
2011-09-02 12:55:00,23.89,23.89,23.87,23.87,60600.0,14.3248,14.3248,14.3128,14.3128,60600.0
2011-09-02 13:00:00,23.87,23.89,23.84,23.85,48300.0,14.3128,14.3248,14.2948,14.3008,48300.0
2011-09-02 13:05:00,23.84,23.85,23.79,23.79,32100.0,14.2948,14.3008,14.2648,14.2648,32100.0
2011-09-02 13:10:00,23.79,23.83,23.78,23.78,28350.0,14.2648,14.2888,14.2588,14.2588,28350.0
2011-09-02 13:15:00,23.78,23.78,23.71,23.71,83850.0,14.2588,14.2588,14.2168,14.2168,83850.0
2011-09-02 13:20:00,23.71,23.77,23.71,23.75,32400.0,14.2168,14.2528,14.2168,14.2408,32400.0
2011-09-02 13:25:00,23.75,23.75,23.73,23.73,56400.0,14.2408,14.2408,14.2288,14.2288,56400.0
2011-09-02 13:30:00,23.73,23.75,23.71,23.72,82500.0,14.2288,14.2408,14.2168,14.2228,82500.0
2011-09-02 13:35:00,23.72,23.72,23.67,23.7,31950.0,14.2228,14.2228,14.1928,14.2108,31950.0
2011-09-02 13:40:00,23.7,23.74,23.69,23.71,52350.0,14.2108,14.2348,14.2048,14.2168,52350.0
2011-09-02 13:45:00,23.71,23.77,23.71,23.77,24750.0,14.2168,14.2528,14.2168,14.2528,24750.0
2011-09-02 13:50:00,23.78,23.82,23.73,23.73,34050.0,14.2588,14.2828,14.2288,14.2288,34050.0
2011-09-02 13:55:00,23.74,23.78,23.73,23.76,43500.0,14.2348,14.2588,14.2288,14.2468,43500.0
2011-09-02 14:00:00,23.77,23.77,23.69,23.7,67500.0,14.2528,14.2528,14.2048,14.2108,67500.0
2011-09-02 14:05:00,23.7,23.71,23.67,23.67,29400.0,14.2108,14.2168,14.1928,14.1928,29400.0
2011-09-02 14:10:00,23.67,23.69,23.56,23.59,159900.0,14.1928,14.2048,14.1269,14.1449,159900.0
2011-09-02 14:15:00,23.58,23.6,23.55,23.57,81150.0,14.1389,14.1509,14.1209,14.1329,81150.0
2011-09-02 14:20:00,23.56,23.63,23.55,23.63,170250.0,14.1269,14.1689,14.1209,14.1689,170250.0
2011-09-02 14:25:00,23.63,23.69,23.62,23.66,75900.0,14.1689,14.2048,14.1629,14.1868,75900.0
2011-09-02 14:30:00,23.66,23.66,23.53,23.58,112950.0,14.1868,14.1868,14.1089,14.1389,112950.0
2011-09-02 14:35:00,23.58,23.64,23.58,23.62,43350.0,14.1389,14.1749,14.1389,14.1629,43350.0
2011-09-02 14:40:00,23.63,23.68,23.61,23.65,56400.0,14.1689,14.1988,14.1569,14.1808,56400.0
2011-09-02 14:45:00,23.65,23.65,23.59,23.59,53850.0,14.1808,14.1808,14.1449,14.1449,53850.0
2011-09-02 14:50:00,23.6,23.67,23.59,23.67,61050.0,14.1509,14.1928,14.1449,14.1928,61050.0
2011-09-02 14:55:00,23.67,23.67,23.63,23.64,84600.0,14.1928,14.1928,14.1689,14.1749,84600.0
2011-09-02 15:00:00,23.65,23.66,23.61,23.62,101100.0,14.1808,14.1868,14.1569,14.1629,101100.0
2011-09-02 15:05:00,23.61,23.66,23.61,23.65,68550.0,14.1569,14.1868,14.1569,14.1808,68550.0
2011-09-02 15:10:00,23.65,23.67,23.6,23.67,45900.0,14.1808,14.1928,14.1509,14.1928,45900.0
2011-09-02 15:15:00,23.66,23.67,23.62,23.67,58200.0,14.1868,14.1928,14.1629,14.1928,58200.0
2011-09-02 15:20:00,23.67,23.73,23.67,23.73,59400.0,14.1928,14.2288,14.1928,14.2288,59400.0
2011-09-02 15:25:00,23.73,23.76,23.71,23.73,56400.0,14.2288,14.2468,14.2168,14.2288,56400.0
2011-09-02 15:30:00,23.73,23.81,23.73,23.81,60450.0,14.2288,14.2768,14.2288,14.2768,60450.0
2011-09-02 15:35:00,23.81,23.87,23.78,23.87,91200.0,14.2768,14.3128,14.2588,14.3128,91200.0
2011-09-02 15:40:00,23.87,23.91,23.85,23.89,84750.0,14.3128,14.3367,14.3008,14.3248,84750.0
2011-09-02 15:45:00,23.89,23.9,23.84,23.86,130650.0,14.3248,14.3308,14.2948,14.3068,130650.0
2011-09-02 15:50:00,23.86,23.87,23.8,23.86,174300.0,14.3068,14.3128,14.2708,14.3068,174300.0
2011-09-02 15:55:00,23.86,23.87,23.77,23.77,201450.0,14.3068,14.3128,14.2528,14.2528,201450.0
2011-09-06 09:30:00,22.88,23.15,22.86,23.0,114450.0,13.7191,13.881,13.7072,13.7911,114450.0
2011-09-06 09:35:00,22.98,23.04,22.95,23.02,42750.0,13.7791,13.8151,13.7611,13.8031,42750.0
2011-09-06 09:40:00,23.03,23.09,23.01,23.09,52050.0,13.8091,13.8451,13.7971,13.8451,52050.0
2011-09-06 09:45:00,23.09,23.17,23.06,23.16,59250.0,13.8451,13.893,13.8271,13.887,59250.0
2011-09-06 09:50:00,23.15,23.24,23.11,23.23,55050.0,13.881,13.935,13.8571,13.929,55050.0
2011-09-06 09:55:00,23.22,23.3,23.21,23.24,42450.0,13.923,13.971,13.917,13.935,42450.0
2011-09-06 10:00:00,23.24,23.37,23.2,23.31,186750.0,13.935,14.013,13.911,13.977,186750.0
2011-09-06 10:05:00,23.33,23.33,23.23,23.31,67500.0,13.989,13.989,13.929,13.977,67500.0
2011-09-06 10:10:00,23.31,23.33,23.15,23.17,128850.0,13.977,13.989,13.881,13.893,128850.0
2011-09-06 10:15:00,23.17,23.23,23.13,23.18,78750.0,13.893,13.929,13.869,13.899,78750.0
2011-09-06 10:20:00,23.17,23.19,23.13,23.15,68700.0,13.893,13.905,13.869,13.881,68700.0
2011-09-06 10:25:00,23.15,23.19,23.09,23.1,50100.0,13.881,13.905,13.8451,13.8511,50100.0
2011-09-06 10:30:00,23.09,23.11,23.05,23.08,64050.0,13.8451,13.8571,13.8211,13.8391,64050.0
2011-09-06 10:35:00,23.08,23.16,23.07,23.1,148650.0,13.8391,13.887,13.8331,13.8511,148650.0
2011-09-06 10:40:00,23.11,23.15,23.07,23.07,33000.0,13.8571,13.881,13.8331,13.8331,33000.0
2011-09-06 10:45:00,23.09,23.09,23.0,23.09,55650.0,13.8451,13.8451,13.7911,13.8451,55650.0
2011-09-06 10:50:00,23.08,23.25,23.06,23.23,52650.0,13.8391,13.941,13.8271,13.929,52650.0
2011-09-06 10:55:00,23.24,23.32,23.21,23.29,113400.0,13.935,13.983,13.917,13.965,113400.0
2011-09-06 11:00:00,23.29,23.33,23.22,23.23,48300.0,13.965,13.989,13.923,13.929,48300.0
2011-09-06 11:05:00,23.23,23.32,23.22,23.29,55650.0,13.929,13.983,13.923,13.965,55650.0
2011-09-06 11:10:00,23.29,23.34,23.23,23.32,38850.0,13.965,13.995,13.929,13.983,38850.0
2011-09-06 11:15:00,23.33,23.43,23.33,23.38,29100.0,13.989,14.0489,13.989,14.019,29100.0
2011-09-06 11:20:00,23.38,23.42,23.35,23.38,33900.0,14.019,14.0429,14.001,14.019,33900.0
2011-09-06 11:25:00,23.38,23.43,23.35,23.41,37650.0,14.019,14.0489,14.001,14.0369,37650.0
2011-09-06 11:30:00,23.41,23.49,23.41,23.47,29850.0,14.0369,14.0849,14.0369,14.0729,29850.0
2011-09-06 11:35:00,23.47,23.51,23.44,23.47,41700.0,14.0729,14.0969,14.0549,14.0729,41700.0
2011-09-06 11:40:00,23.47,23.47,23.41,23.45,29850.0,14.0729,14.0729,14.0369,14.0609,29850.0
2011-09-06 11:45:00,23.45,23.45,23.35,23.37,30450.0,14.0609,14.0609,14.001,14.013,30450.0
2011-09-06 11:50:00,23.37,23.44,23.37,23.41,27300.0,14.013,14.0549,14.013,14.0369,27300.0
2011-09-06 11:55:00,23.42,23.53,23.41,23.5,70950.0,14.0429,14.1089,14.0369,14.0909,70950.0
2011-09-06 12:00:00,23.5,23.53,23.48,23.52,54450.0,14.0909,14.1089,14.0789,14.1029,54450.0
2011-09-06 12:05:00,23.53,23.59,23.51,23.51,57900.0,14.1089,14.1449,14.0969,14.0969,57900.0
2011-09-06 12:10:00,23.5,23.53,23.48,23.51,20700.0,14.0909,14.1089,14.0789,14.0969,20700.0
2011-09-06 12:15:00,23.51,23.59,23.51,23.59,46650.0,14.0969,14.1449,14.0969,14.1449,46650.0
2011-09-06 12:20:00,23.57,23.65,23.57,23.6,34350.0,14.1329,14.1808,14.1329,14.1509,34350.0
2011-09-06 12:25:00,23.6,23.62,23.55,23.59,31500.0,14.1509,14.1629,14.1209,14.1449,31500.0
2011-09-06 12:30:00,23.59,23.59,23.52,23.53,20100.0,14.1449,14.1449,14.1029,14.1089,20100.0
2011-09-06 12:35:00,23.53,23.54,23.5,23.52,9600.0,14.1089,14.1149,14.0909,14.1029,9600.0
2011-09-06 12:40:00,23.52,23.52,23.47,23.48,15000.0,14.1029,14.1029,14.0729,14.0789,15000.0
2011-09-06 12:45:00,23.48,23.51,23.47,23.49,16050.0,14.0789,14.0969,14.0729,14.0849,16050.0
2011-09-06 12:50:00,23.49,23.5,23.45,23.47,18000.0,14.0849,14.0909,14.0609,14.0729,18000.0
2011-09-06 12:55:00,23.47,23.49,23.44,23.48,18900.0,14.0729,14.0849,14.0549,14.0789,18900.0
2011-09-06 13:00:00,23.49,23.51,23.46,23.49,33900.0,14.0849,14.0969,14.0669,14.0849,33900.0
2011-09-06 13:05:00,23.49,23.55,23.49,23.54,30000.0,14.0849,14.1209,14.0849,14.1149,30000.0
2011-09-06 13:10:00,23.54,23.63,23.54,23.57,20700.0,14.1149,14.1689,14.1149,14.1329,20700.0
2011-09-06 13:15:00,23.57,23.57,23.53,23.57,27450.0,14.1329,14.1329,14.1089,14.1329,27450.0
2011-09-06 13:20:00,23.57,23.61,23.56,23.58,27300.0,14.1329,14.1569,14.1269,14.1389,27300.0
2011-09-06 13:25:00,23.59,23.59,23.52,23.52,14100.0,14.1449,14.1449,14.1029,14.1029,14100.0
2011-09-06 13:30:00,23.51,23.51,23.45,23.47,16950.0,14.0969,14.0969,14.0609,14.0729,16950.0
2011-09-06 13:35:00,23.46,23.53,23.45,23.53,20250.0,14.0669,14.1089,14.0609,14.1089,20250.0
2011-09-06 13:40:00,23.53,23.62,23.52,23.62,44700.0,14.1089,14.1629,14.1029,14.1629,44700.0
2011-09-06 13:45:00,23.63,23.71,23.61,23.71,72450.0,14.1689,14.2168,14.1569,14.2168,72450.0
2011-09-06 13:50:00,23.71,23.74,23.67,23.74,65100.0,14.2168,14.2348,14.1928,14.2348,65100.0
2011-09-06 13:55:00,23.74,23.75,23.64,23.64,53700.0,14.2348,14.2408,14.1749,14.1749,53700.0
2011-09-06 14:00:00,23.63,23.65,23.59,23.61,33150.0,14.1689,14.1808,14.1449,14.1569,33150.0
2011-09-06 14:05:00,23.61,23.69,23.6,23.67,40200.0,14.1569,14.2048,14.1509,14.1928,40200.0
2011-09-06 14:10:00,23.67,23.75,23.66,23.73,36150.0,14.1928,14.2408,14.1868,14.2288,36150.0
2011-09-06 14:15:00,23.73,23.83,23.73,23.82,30900.0,14.2288,14.2888,14.2288,14.2828,30900.0
2011-09-06 14:20:00,23.82,23.83,23.78,23.79,27900.0,14.2828,14.2888,14.2588,14.2648,27900.0
2011-09-06 14:25:00,23.79,23.84,23.78,23.8,117900.0,14.2648,14.2948,14.2588,14.2708,117900.0
2011-09-06 14:30:00,23.79,23.79,23.73,23.75,29100.0,14.2648,14.2648,14.2288,14.2408,29100.0
2011-09-06 14:35:00,23.75,23.76,23.71,23.71,21150.0,14.2408,14.2468,14.2168,14.2168,21150.0
2011-09-06 14:40:00,23.71,23.71,23.63,23.65,91350.0,14.2168,14.2168,14.1689,14.1808,91350.0
2011-09-06 14:45:00,23.65,23.65,23.57,23.57,38700.0,14.1808,14.1808,14.1329,14.1329,38700.0
2011-09-06 14:50:00,23.57,23.59,23.54,23.54,40350.0,14.1329,14.1449,14.1149,14.1149,40350.0
2011-09-06 14:55:00,23.53,23.56,23.5,23.51,35250.0,14.1089,14.1269,14.0909,14.0969,35250.0
2011-09-06 15:00:00,23.51,23.51,23.43,23.45,64650.0,14.0969,14.0969,14.0489,14.0609,64650.0
2011-09-06 15:05:00,23.45,23.47,23.4,23.42,42450.0,14.0609,14.0729,14.0309,14.0429,42450.0
2011-09-06 15:10:00,23.42,23.44,23.39,23.39,42750.0,14.0429,14.0549,14.0249,14.0249,42750.0
2011-09-06 15:15:00,23.39,23.41,23.35,23.37,29100.0,14.0249,14.0369,14.001,14.013,29100.0
2011-09-06 15:20:00,23.37,23.47,23.37,23.45,37950.0,14.013,14.0729,14.013,14.0609,37950.0
2011-09-06 15:25:00,23.45,23.49,23.4,23.42,32100.0,14.0609,14.0849,14.0309,14.0429,32100.0
2011-09-06 15:30:00,23.41,23.42,23.35,23.36,77850.0,14.0369,14.0429,14.001,14.007,77850.0
2011-09-06 15:35:00,23.35,23.49,23.35,23.48,61950.0,14.001,14.0849,14.001,14.0789,61950.0
2011-09-06 15:40:00,23.49,23.55,23.49,23.55,45150.0,14.0849,14.1209,14.0849,14.1209,45150.0
2011-09-06 15:45:00,23.55,23.61,23.51,23.58,164250.0,14.1209,14.1569,14.0969,14.1389,164250.0
2011-09-06 15:50:00,23.57,23.65,23.55,23.64,137100.0,14.1329,14.1808,14.1209,14.1749,137100.0
2011-09-06 15:55:00,23.65,23.7,23.63,23.66,317250.0,14.1808,14.2108,14.1689,14.1868,317250.0
2011-09-07 09:30:00,24.11,24.19,24.07,24.1,130650.0,14.4567,14.5046,14.4327,14.4507,130650.0
2011-09-07 09:35:00,24.1,24.13,24.01,24.03,51450.0,14.4507,14.4687,14.3967,14.4087,51450.0
2011-09-07 09:40:00,24.05,24.09,23.96,24.09,89100.0,14.4207,14.4447,14.3667,14.4447,89100.0
2011-09-07 09:45:00,24.09,24.11,24.03,24.07,44100.0,14.4447,14.4567,14.4087,14.4327,44100.0
2011-09-07 09:50:00,24.09,24.13,24.07,24.13,37650.0,14.4447,14.4687,14.4327,14.4687,37650.0
2011-09-07 09:55:00,24.13,24.18,24.07,24.18,102000.0,14.4687,14.4986,14.4327,14.4986,102000.0
2011-09-07 10:00:00,24.19,24.25,24.19,24.25,44550.0,14.5046,14.5406,14.5046,14.5406,44550.0
2011-09-07 10:05:00,24.26,24.28,24.2,24.27,42150.0,14.5466,14.5586,14.5106,14.5526,42150.0
2011-09-07 10:10:00,24.28,24.34,24.28,24.34,133950.0,14.5586,14.5946,14.5586,14.5946,133950.0
2011-09-07 10:15:00,24.34,24.34,24.27,24.29,66300.0,14.5946,14.5946,14.5526,14.5646,66300.0
2011-09-07 10:20:00,24.3,24.34,24.28,24.34,35100.0,14.5706,14.5946,14.5586,14.5946,35100.0
2011-09-07 10:25:00,24.33,24.33,24.2,24.2,34500.0,14.5886,14.5886,14.5106,14.5106,34500.0
2011-09-07 10:30:00,24.2,24.21,24.15,24.15,31350.0,14.5106,14.5166,14.4807,14.4807,31350.0
2011-09-07 10:35:00,24.15,24.18,24.13,24.16,39000.0,14.4807,14.4986,14.4687,14.4866,39000.0
2011-09-07 10:40:00,24.16,24.23,24.15,24.19,33150.0,14.4866,14.5286,14.4807,14.5046,33150.0
2011-09-07 10:45:00,24.2,24.23,24.13,24.14,28950.0,14.5106,14.5286,14.4687,14.4747,28950.0
2011-09-07 10:50:00,24.14,24.17,24.11,24.14,47400.0,14.4747,14.4926,14.4567,14.4747,47400.0
2011-09-07 10:55:00,24.13,24.13,24.09,24.1,46800.0,14.4687,14.4687,14.4447,14.4507,46800.0
2011-09-07 11:00:00,24.1,24.12,24.08,24.12,28950.0,14.4507,14.4627,14.4387,14.4627,28950.0
2011-09-07 11:05:00,24.13,24.21,24.13,24.19,30750.0,14.4687,14.5166,14.4687,14.5046,30750.0
2011-09-07 11:10:00,24.19,24.26,24.19,24.24,37500.0,14.5046,14.5466,14.5046,14.5346,37500.0
2011-09-07 11:15:00,24.24,24.25,24.2,24.21,37350.0,14.5346,14.5406,14.5106,14.5166,37350.0
2011-09-07 11:20:00,24.21,24.29,24.19,24.27,30000.0,14.5166,14.5646,14.5046,14.5526,30000.0
2011-09-07 11:25:00,24.27,24.31,24.27,24.29,19500.0,14.5526,14.5766,14.5526,14.5646,19500.0
2011-09-07 11:30:00,24.29,24.31,24.25,24.27,37800.0,14.5646,14.5766,14.5406,14.5526,37800.0
2011-09-07 11:35:00,24.29,24.29,24.25,24.25,19200.0,14.5646,14.5646,14.5406,14.5406,19200.0
2011-09-07 11:40:00,24.26,24.28,24.25,24.27,18900.0,14.5466,14.5586,14.5406,14.5526,18900.0
2011-09-07 11:45:00,24.27,24.29,24.26,24.27,22650.0,14.5526,14.5646,14.5466,14.5526,22650.0
2011-09-07 11:50:00,24.29,24.29,24.26,24.27,21000.0,14.5646,14.5646,14.5466,14.5526,21000.0
2011-09-07 11:55:00,24.26,24.28,24.24,24.25,14700.0,14.5466,14.5586,14.5346,14.5406,14700.0
2011-09-07 12:00:00,24.25,24.27,24.23,24.23,16950.0,14.5406,14.5526,14.5286,14.5286,16950.0
2011-09-07 12:05:00,24.23,24.25,24.21,24.22,21150.0,14.5286,14.5406,14.5166,14.5226,21150.0
2011-09-07 12:10:00,24.23,24.27,24.23,24.27,16200.0,14.5286,14.5526,14.5286,14.5526,16200.0
2011-09-07 12:15:00,24.27,24.29,24.25,24.29,18450.0,14.5526,14.5646,14.5406,14.5646,18450.0
2011-09-07 12:20:00,24.29,24.29,24.23,24.25,24600.0,14.5646,14.5646,14.5286,14.5406,24600.0
2011-09-07 12:25:00,24.26,24.26,24.23,24.25,18300.0,14.5466,14.5466,14.5286,14.5406,18300.0
2011-09-07 12:30:00,24.25,24.3,24.25,24.3,25500.0,14.5406,14.5706,14.5406,14.5706,25500.0
2011-09-07 12:35:00,24.29,24.32,24.29,24.31,76350.0,14.5646,14.5826,14.5646,14.5766,76350.0
2011-09-07 12:40:00,24.31,24.34,24.29,24.33,51450.0,14.5766,14.5946,14.5646,14.5886,51450.0
2011-09-07 12:45:00,24.33,24.37,24.33,24.34,42750.0,14.5886,14.6126,14.5886,14.5946,42750.0
2011-09-07 12:50:00,24.34,24.35,24.33,24.34,13650.0,14.5946,14.6006,14.5886,14.5946,13650.0
2011-09-07 12:55:00,24.35,24.36,24.34,24.35,16800.0,14.6006,14.6066,14.5946,14.6006,16800.0
2011-09-07 13:00:00,24.35,24.39,24.33,24.39,10650.0,14.6006,14.6246,14.5886,14.6246,10650.0
2011-09-07 13:05:00,24.39,24.42,24.39,24.39,32550.0,14.6246,14.6425,14.6246,14.6246,32550.0
2011-09-07 13:10:00,24.39,24.43,24.39,24.42,22200.0,14.6246,14.6485,14.6246,14.6425,22200.0
2011-09-07 13:15:00,24.43,24.43,24.41,24.43,30450.0,14.6485,14.6485,14.6366,14.6485,30450.0
2011-09-07 13:20:00,24.43,24.45,24.41,24.45,18450.0,14.6485,14.6605,14.6366,14.6605,18450.0
2011-09-07 13:25:00,24.45,24.46,24.43,24.46,25800.0,14.6605,14.6665,14.6485,14.6665,25800.0
2011-09-07 13:30:00,24.46,24.46,24.42,24.43,33000.0,14.6665,14.6665,14.6425,14.6485,33000.0
2011-09-07 13:35:00,24.43,24.43,24.41,24.43,31500.0,14.6485,14.6485,14.6366,14.6485,31500.0
2011-09-07 13:40:00,24.43,24.43,24.35,24.37,24900.0,14.6485,14.6485,14.6006,14.6126,24900.0
2011-09-07 13:45:00,24.37,24.37,24.33,24.35,25200.0,14.6126,14.6126,14.5886,14.6006,25200.0
2011-09-07 13:50:00,24.35,24.37,24.35,24.37,17700.0,14.6006,14.6126,14.6006,14.6126,17700.0
2011-09-07 13:55:00,24.37,24.42,24.37,24.4,18600.0,14.6126,14.6425,14.6126,14.6306,18600.0
2011-09-07 14:00:00,24.4,24.46,24.38,24.46,43950.0,14.6306,14.6665,14.6186,14.6665,43950.0
2011-09-07 14:05:00,24.46,24.53,24.46,24.47,60150.0,14.6665,14.7085,14.6665,14.6725,60150.0
2011-09-07 14:10:00,24.48,24.52,24.48,24.52,25650.0,14.6785,14.7025,14.6785,14.7025,25650.0
2011-09-07 14:15:00,24.53,24.54,24.48,24.52,26250.0,14.7085,14.7145,14.6785,14.7025,26250.0
2011-09-07 14:20:00,24.52,24.52,24.47,24.5,35400.0,14.7025,14.7025,14.6725,14.6905,35400.0
2011-09-07 14:25:00,24.51,24.57,24.5,24.56,31650.0,14.6965,14.7325,14.6905,14.7265,31650.0
2011-09-07 14:30:00,24.56,24.6,24.56,24.58,46500.0,14.7265,14.7505,14.7265,14.7385,46500.0
2011-09-07 14:35:00,24.59,24.6,24.56,24.56,23250.0,14.7445,14.7505,14.7265,14.7265,23250.0
2011-09-07 14:40:00,24.57,24.63,24.56,24.63,21600.0,14.7325,14.7685,14.7265,14.7685,21600.0
2011-09-07 14:45:00,24.63,24.65,24.62,24.64,22800.0,14.7685,14.7805,14.7625,14.7745,22800.0
2011-09-07 14:50:00,24.64,24.65,24.61,24.61,25500.0,14.7745,14.7805,14.7565,14.7565,25500.0
2011-09-07 14:55:00,24.61,24.65,24.61,24.65,26850.0,14.7565,14.7805,14.7565,14.7805,26850.0
2011-09-07 15:00:00,24.65,24.65,24.63,24.65,25800.0,14.7805,14.7805,14.7685,14.7805,25800.0
2011-09-07 15:05:00,24.65,24.65,24.62,24.63,51450.0,14.7805,14.7805,14.7625,14.7685,51450.0
2011-09-07 15:10:00,24.62,24.63,24.54,24.59,154800.0,14.7625,14.7685,14.7145,14.7445,154800.0
2011-09-07 15:15:00,24.59,24.6,24.57,24.58,36900.0,14.7445,14.7505,14.7325,14.7385,36900.0
2011-09-07 15:20:00,24.59,24.59,24.53,24.53,48600.0,14.7445,14.7445,14.7085,14.7085,48600.0
2011-09-07 15:25:00,24.53,24.55,24.51,24.55,54600.0,14.7085,14.7205,14.6965,14.7205,54600.0
2011-09-07 15:30:00,24.55,24.57,24.5,24.5,69300.0,14.7205,14.7325,14.6905,14.6905,69300.0
2011-09-07 15:35:00,24.51,24.51,24.41,24.44,130350.0,14.6965,14.6965,14.6366,14.6545,130350.0
2011-09-07 15:40:00,24.44,24.49,24.44,24.45,101700.0,14.6545,14.6845,14.6545,14.6605,101700.0
2011-09-07 15:45:00,24.45,24.49,24.43,24.43,169200.0,14.6605,14.6845,14.6485,14.6485,169200.0
2011-09-07 15:50:00,24.43,24.47,24.4,24.46,215100.0,14.6485,14.6725,14.6306,14.6665,215100.0
2011-09-07 15:55:00,24.46,24.55,24.46,24.55,203250.0,14.6665,14.7205,14.6665,14.7205,203250.0
2011-09-08 09:30:00,24.37,24.37,24.19,24.31,82800.0,14.6126,14.6126,14.5046,14.5766,82800.0
2011-09-08 09:35:00,24.32,24.46,24.32,24.43,57600.0,14.5826,14.6665,14.5826,14.6485,57600.0
2011-09-08 09:40:00,24.43,24.59,24.43,24.57,76200.0,14.6485,14.7445,14.6485,14.7325,76200.0
2011-09-08 09:45:00,24.57,24.57,24.51,24.53,128700.0,14.7325,14.7325,14.6965,14.7085,128700.0
2011-09-08 09:50:00,24.53,24.53,24.42,24.47,94950.0,14.7085,14.7085,14.6425,14.6725,94950.0
2011-09-08 09:55:00,24.46,24.47,24.41,24.45,89700.0,14.6665,14.6725,14.6366,14.6605,89700.0
2011-09-08 10:00:00,24.44,24.44,24.33,24.39,63600.0,14.6545,14.6545,14.5886,14.6246,63600.0
2011-09-08 10:05:00,24.39,24.48,24.35,24.48,50100.0,14.6246,14.6785,14.6006,14.6785,50100.0
2011-09-08 10:10:00,24.48,24.53,24.47,24.51,63150.0,14.6785,14.7085,14.6725,14.6965,63150.0
2011-09-08 10:15:00,24.51,24.55,24.45,24.55,69900.0,14.6965,14.7205,14.6605,14.7205,69900.0
2011-09-08 10:20:00,24.56,24.6,24.5,24.5,83100.0,14.7265,14.7505,14.6905,14.6905,83100.0
2011-09-08 10:25:00,24.5,24.55,24.44,24.44,50400.0,14.6905,14.7205,14.6545,14.6545,50400.0
2011-09-08 10:30:00,24.44,24.6,24.44,24.58,64050.0,14.6545,14.7505,14.6545,14.7385,64050.0
2011-09-08 10:35:00,24.58,24.61,24.52,24.55,80100.0,14.7385,14.7565,14.7025,14.7205,80100.0
2011-09-08 10:40:00,24.55,24.66,24.55,24.65,42150.0,14.7205,14.7865,14.7205,14.7805,42150.0
2011-09-08 10:45:00,24.65,24.66,24.52,24.54,51300.0,14.7805,14.7865,14.7025,14.7145,51300.0
2011-09-08 10:50:00,24.54,24.61,24.54,24.59,30000.0,14.7145,14.7565,14.7145,14.7445,30000.0
2011-09-08 10:55:00,24.58,24.7,24.57,24.69,32400.0,14.7385,14.8104,14.7325,14.8044,32400.0
2011-09-08 11:00:00,24.69,24.73,24.67,24.72,98850.0,14.8044,14.8284,14.7925,14.8224,98850.0
2011-09-08 11:05:00,24.73,24.76,24.71,24.75,31350.0,14.8284,14.8464,14.8164,14.8404,31350.0
2011-09-08 11:10:00,24.76,24.76,24.66,24.67,35850.0,14.8464,14.8464,14.7865,14.7925,35850.0
2011-09-08 11:15:00,24.67,24.69,24.64,24.64,34950.0,14.7925,14.8044,14.7745,14.7745,34950.0
2011-09-08 11:20:00,24.64,24.65,24.6,24.61,33600.0,14.7745,14.7805,14.7505,14.7565,33600.0
2011-09-08 11:25:00,24.59,24.63,24.58,24.58,48450.0,14.7445,14.7685,14.7385,14.7385,48450.0
2011-09-08 11:30:00,24.57,24.61,24.55,24.57,57300.0,14.7325,14.7565,14.7205,14.7325,57300.0
2011-09-08 11:35:00,24.57,24.63,24.56,24.63,24750.0,14.7325,14.7685,14.7265,14.7685,24750.0
2011-09-08 11:40:00,24.63,24.63,24.59,24.59,26100.0,14.7685,14.7685,14.7445,14.7445,26100.0
2011-09-08 11:45:00,24.6,24.61,24.51,24.51,65100.0,14.7505,14.7565,14.6965,14.6965,65100.0
2011-09-08 11:50:00,24.51,24.55,24.44,24.44,56550.0,14.6965,14.7205,14.6545,14.6545,56550.0
2011-09-08 11:55:00,24.43,24.44,24.33,24.36,45750.0,14.6485,14.6545,14.5886,14.6066,45750.0
2011-09-08 12:00:00,24.35,24.35,24.27,24.27,50550.0,14.6006,14.6006,14.5526,14.5526,50550.0
2011-09-08 12:05:00,24.28,24.33,24.28,24.33,58350.0,14.5586,14.5886,14.5586,14.5886,58350.0
2011-09-08 12:10:00,24.33,24.39,24.33,24.37,23400.0,14.5886,14.6246,14.5886,14.6126,23400.0
2011-09-08 12:15:00,24.37,24.44,24.37,24.43,31650.0,14.6126,14.6545,14.6126,14.6485,31650.0
2011-09-08 12:20:00,24.43,24.47,24.43,24.45,13350.0,14.6485,14.6725,14.6485,14.6605,13350.0
2011-09-08 12:25:00,24.45,24.45,24.37,24.38,53250.0,14.6605,14.6605,14.6126,14.6186,53250.0
2011-09-08 12:30:00,24.37,24.4,24.35,24.35,222450.0,14.6126,14.6306,14.6006,14.6006,222450.0
2011-09-08 12:35:00,24.36,24.43,24.36,24.41,42450.0,14.6066,14.6485,14.6066,14.6366,42450.0
2011-09-08 12:40:00,24.41,24.5,24.39,24.45,73200.0,14.6366,14.6905,14.6246,14.6605,73200.0
2011-09-08 12:45:00,24.45,24.48,24.41,24.45,44550.0,14.6605,14.6785,14.6366,14.6605,44550.0
2011-09-08 12:50:00,24.46,24.59,24.46,24.58,41100.0,14.6665,14.7445,14.6665,14.7385,41100.0
2011-09-08 12:55:00,24.57,24.63,24.54,24.61,34650.0,14.7325,14.7685,14.7145,14.7565,34650.0
2011-09-08 13:00:00,24.61,24.61,24.55,24.57,44700.0,14.7565,14.7565,14.7205,14.7325,44700.0
2011-09-08 13:05:00,24.57,24.59,24.55,24.59,77700.0,14.7325,14.7445,14.7205,14.7445,77700.0
2011-09-08 13:10:00,24.59,24.6,24.53,24.54,40950.0,14.7445,14.7505,14.7085,14.7145,40950.0
2011-09-08 13:15:00,24.53,24.58,24.5,24.56,30150.0,14.7085,14.7385,14.6905,14.7265,30150.0
2011-09-08 13:20:00,24.56,24.57,24.52,24.55,38250.0,14.7265,14.7325,14.7025,14.7205,38250.0
2011-09-08 13:25:00,24.57,24.57,24.53,24.54,58800.0,14.7325,14.7325,14.7085,14.7145,58800.0
2011-09-08 13:30:00,24.55,24.63,24.41,24.45,169950.0,14.7205,14.7685,14.6366,14.6605,169950.0
2011-09-08 13:35:00,24.45,24.55,24.45,24.5,66000.0,14.6605,14.7205,14.6605,14.6905,66000.0
2011-09-08 13:40:00,24.49,24.5,24.3,24.31,138000.0,14.6845,14.6905,14.5706,14.5766,138000.0
2011-09-08 13:45:00,24.31,24.38,24.3,24.37,111450.0,14.5766,14.6186,14.5706,14.6126,111450.0
2011-09-08 13:50:00,24.37,24.41,24.33,24.38,148500.0,14.6126,14.6366,14.5886,14.6186,148500.0
2011-09-08 13:55:00,24.38,24.39,24.34,24.39,129750.0,14.6186,14.6246,14.5946,14.6246,129750.0
2011-09-08 14:00:00,24.38,24.44,24.35,24.43,166050.0,14.6186,14.6545,14.6006,14.6485,166050.0
2011-09-08 14:05:00,24.43,24.49,24.41,24.46,134550.0,14.6485,14.6845,14.6366,14.6665,134550.0
2011-09-08 14:10:00,24.45,24.46,24.39,24.44,104100.0,14.6605,14.6665,14.6246,14.6545,104100.0
2011-09-08 14:15:00,24.44,24.49,24.43,24.45,144300.0,14.6545,14.6845,14.6485,14.6605,144300.0
2011-09-08 14:20:00,24.45,24.45,24.39,24.39,65700.0,14.6605,14.6605,14.6246,14.6246,65700.0
2011-09-08 14:25:00,24.39,24.41,24.33,24.39,68850.0,14.6246,14.6366,14.5886,14.6246,68850.0
2011-09-08 14:30:00,24.39,24.47,24.38,24.45,127800.0,14.6246,14.6725,14.6186,14.6605,127800.0
2011-09-08 14:35:00,24.45,24.47,24.41,24.45,72450.0,14.6605,14.6725,14.6366,14.6605,72450.0
2011-09-08 14:40:00,24.45,24.47,24.43,24.45,59700.0,14.6605,14.6725,14.6485,14.6605,59700.0
2011-09-08 14:45:00,24.45,24.46,24.39,24.39,55950.0,14.6605,14.6665,14.6246,14.6246,55950.0
2011-09-08 14:50:00,24.39,24.45,24.39,24.4,76200.0,14.6246,14.6605,14.6246,14.6306,76200.0
2011-09-08 14:55:00,24.4,24.43,24.39,24.42,56100.0,14.6306,14.6485,14.6246,14.6425,56100.0
2011-09-08 15:00:00,24.43,24.44,24.37,24.38,87900.0,14.6485,14.6545,14.6126,14.6186,87900.0
2011-09-08 15:05:00,24.37,24.37,24.32,24.37,73800.0,14.6126,14.6126,14.5826,14.6126,73800.0
2011-09-08 15:10:00,24.37,24.37,24.31,24.33,65850.0,14.6126,14.6126,14.5766,14.5886,65850.0
2011-09-08 15:15:00,24.32,24.36,24.31,24.35,70800.0,14.5826,14.6066,14.5766,14.6006,70800.0
2011-09-08 15:20:00,24.35,24.4,24.35,24.38,76350.0,14.6006,14.6306,14.6006,14.6186,76350.0
2011-09-08 15:25:00,24.38,24.47,24.35,24.47,79950.0,14.6186,14.6725,14.6006,14.6725,79950.0
2011-09-08 15:30:00,24.47,24.49,24.42,24.46,199500.0,14.6725,14.6845,14.6425,14.6665,199500.0
2011-09-08 15:35:00,24.47,24.47,24.41,24.43,180900.0,14.6725,14.6725,14.6366,14.6485,180900.0
2011-09-08 15:40:00,24.43,24.51,24.43,24.49,86250.0,14.6485,14.6965,14.6485,14.6845,86250.0
2011-09-08 15:45:00,24.49,24.5,24.42,24.43,173550.0,14.6845,14.6905,14.6425,14.6485,173550.0
2011-09-08 15:50:00,24.43,24.43,24.35,24.38,131550.0,14.6485,14.6485,14.6006,14.6186,131550.0
2011-09-08 15:55:00,24.38,24.4,24.33,24.35,200850.0,14.6186,14.6306,14.5886,14.6006,200850.0
2011-09-09 09:30:00,24.09,24.12,23.91,23.95,51600.0,14.4447,14.4627,14.3367,14.3607,51600.0
2011-09-09 09:35:00,23.94,23.99,23.75,23.99,114300.0,14.3547,14.3847,14.2408,14.3847,114300.0
2011-09-09 09:40:00,23.99,24.0,23.7,23.84,99150.0,14.3847,14.3907,14.2108,14.2948,99150.0
2011-09-09 09:45:00,23.84,23.91,23.81,23.89,87450.0,14.2948,14.3367,14.2768,14.3248,87450.0
2011-09-09 09:50:00,23.87,23.88,23.7,23.85,57150.0,14.3128,14.3188,14.2108,14.3008,57150.0
2011-09-09 09:55:00,23.85,23.88,23.75,23.79,126150.0,14.3008,14.3188,14.2408,14.2648,126150.0
2011-09-09 10:00:00,23.79,23.94,23.79,23.92,91200.0,14.2648,14.3547,14.2648,14.3427,91200.0
2011-09-09 10:05:00,23.93,23.93,23.82,23.83,68100.0,14.3487,14.3487,14.2828,14.2888,68100.0
2011-09-09 10:10:00,23.83,23.83,23.77,23.77,91050.0,14.2888,14.2888,14.2528,14.2528,91050.0
2011-09-09 10:15:00,23.77,23.82,23.74,23.8,105450.0,14.2528,14.2828,14.2348,14.2708,105450.0
2011-09-09 10:20:00,23.8,23.86,23.79,23.85,54750.0,14.2708,14.3068,14.2648,14.3008,54750.0
2011-09-09 10:25:00,23.85,23.91,23.83,23.91,109050.0,14.3008,14.3367,14.2888,14.3367,109050.0
2011-09-09 10:30:00,23.91,23.95,23.83,23.83,60600.0,14.3367,14.3607,14.2888,14.2888,60600.0
2011-09-09 10:35:00,23.83,23.89,23.81,23.88,47700.0,14.2888,14.3248,14.2768,14.3188,47700.0
2011-09-09 10:40:00,23.89,23.91,23.85,23.9,97200.0,14.3248,14.3367,14.3008,14.3308,97200.0
2011-09-09 10:45:00,23.91,23.98,23.89,23.98,55950.0,14.3367,14.3787,14.3248,14.3787,55950.0
2011-09-09 10:50:00,23.99,24.01,23.93,23.93,103800.0,14.3847,14.3967,14.3487,14.3487,103800.0
2011-09-09 10:55:00,23.93,23.97,23.89,23.9,115950.0,14.3487,14.3727,14.3248,14.3308,115950.0
2011-09-09 11:00:00,23.89,23.97,23.89,23.93,40500.0,14.3248,14.3727,14.3248,14.3487,40500.0
2011-09-09 11:05:00,23.93,23.99,23.93,23.98,79350.0,14.3487,14.3847,14.3487,14.3787,79350.0
2011-09-09 11:10:00,23.99,24.09,23.79,23.81,117750.0,14.3847,14.4447,14.2648,14.2768,117750.0
2011-09-09 11:15:00,23.81,23.85,23.76,23.78,233850.0,14.2768,14.3008,14.2468,14.2588,233850.0
2011-09-09 11:20:00,23.77,23.78,23.53,23.61,122700.0,14.2528,14.2588,14.1089,14.1569,122700.0
2011-09-09 11:25:00,23.61,23.65,23.53,23.6,381750.0,14.1569,14.1808,14.1089,14.1509,381750.0
2011-09-09 11:30:00,23.59,23.66,23.57,23.65,111000.0,14.1449,14.1868,14.1329,14.1808,111000.0
2011-09-09 11:35:00,23.65,23.73,23.63,23.67,81000.0,14.1808,14.2288,14.1689,14.1928,81000.0
2011-09-09 11:40:00,23.67,23.68,23.53,23.6,152700.0,14.1928,14.1988,14.1089,14.1509,152700.0
2011-09-09 11:45:00,23.61,23.61,23.51,23.54,147150.0,14.1569,14.1569,14.0969,14.1149,147150.0
2011-09-09 11:50:00,23.54,23.54,23.42,23.51,134550.0,14.1149,14.1149,14.0429,14.0969,134550.0
2011-09-09 11:55:00,23.51,23.56,23.49,23.51,40950.0,14.0969,14.1269,14.0849,14.0969,40950.0
2011-09-09 12:00:00,23.51,23.57,23.47,23.53,66600.0,14.0969,14.1329,14.0729,14.1089,66600.0
2011-09-09 12:05:00,23.53,23.56,23.44,23.44,37200.0,14.1089,14.1269,14.0549,14.0549,37200.0
2011-09-09 12:10:00,23.43,23.44,23.41,23.44,43650.0,14.0489,14.0549,14.0369,14.0549,43650.0
2011-09-09 12:15:00,23.44,23.53,23.43,23.49,63300.0,14.0549,14.1089,14.0489,14.0849,63300.0
2011-09-09 12:20:00,23.49,23.57,23.45,23.56,60450.0,14.0849,14.1329,14.0609,14.1269,60450.0
2011-09-09 12:25:00,23.56,23.56,23.45,23.46,30000.0,14.1269,14.1269,14.0609,14.0669,30000.0
2011-09-09 12:30:00,23.46,23.51,23.42,23.45,136500.0,14.0669,14.0969,14.0429,14.0609,136500.0
2011-09-09 12:35:00,23.45,23.46,23.4,23.45,26400.0,14.0609,14.0669,14.0309,14.0609,26400.0
2011-09-09 12:40:00,23.45,23.49,23.41,23.46,47100.0,14.0609,14.0849,14.0369,14.0669,47100.0
2011-09-09 12:45:00,23.46,23.52,23.46,23.51,31950.0,14.0669,14.1029,14.0669,14.0969,31950.0
2011-09-09 12:50:00,23.51,23.53,23.47,23.51,17550.0,14.0969,14.1089,14.0729,14.0969,17550.0
2011-09-09 12:55:00,23.51,23.67,23.51,23.66,106200.0,14.0969,14.1928,14.0969,14.1868,106200.0
2011-09-09 13:00:00,23.67,23.67,23.56,23.58,59550.0,14.1928,14.1928,14.1269,14.1389,59550.0
2011-09-09 13:05:00,23.57,23.67,23.56,23.65,33000.0,14.1329,14.1928,14.1269,14.1808,33000.0
2011-09-09 13:10:00,23.65,23.75,23.63,23.74,41100.0,14.1808,14.2408,14.1689,14.2348,41100.0
2011-09-09 13:15:00,23.74,23.79,23.69,23.69,34800.0,14.2348,14.2648,14.2048,14.2048,34800.0
2011-09-09 13:20:00,23.69,23.69,23.57,23.57,135600.0,14.2048,14.2048,14.1329,14.1329,135600.0
2011-09-09 13:25:00,23.57,23.62,23.56,23.62,33450.0,14.1329,14.1629,14.1269,14.1629,33450.0
2011-09-09 13:30:00,23.62,23.63,23.53,23.57,73350.0,14.1629,14.1689,14.1089,14.1329,73350.0
2011-09-09 13:35:00,23.58,23.6,23.55,23.59,84450.0,14.1389,14.1509,14.1209,14.1449,84450.0
2011-09-09 13:40:00,23.59,23.64,23.59,23.62,20550.0,14.1449,14.1749,14.1449,14.1629,20550.0
2011-09-09 13:45:00,23.61,23.61,23.49,23.49,52500.0,14.1569,14.1569,14.0849,14.0849,52500.0
2011-09-09 13:50:00,23.49,23.49,23.44,23.45,49200.0,14.0849,14.0849,14.0549,14.0609,49200.0
2011-09-09 13:55:00,23.45,23.49,23.45,23.48,56550.0,14.0609,14.0849,14.0609,14.0789,56550.0
2011-09-09 14:00:00,23.48,23.53,23.46,23.47,81450.0,14.0789,14.1089,14.0669,14.0729,81450.0
2011-09-09 14:05:00,23.47,23.54,23.46,23.54,83700.0,14.0729,14.1149,14.0669,14.1149,83700.0
2011-09-09 14:10:00,23.54,23.54,23.41,23.44,71100.0,14.1149,14.1149,14.0369,14.0549,71100.0
2011-09-09 14:15:00,23.45,23.5,23.44,23.47,98400.0,14.0609,14.0909,14.0549,14.0729,98400.0
2011-09-09 14:20:00,23.46,23.52,23.46,23.47,52950.0,14.0669,14.1029,14.0669,14.0729,52950.0
2011-09-09 14:25:00,23.47,23.5,23.43,23.43,136500.0,14.0729,14.0909,14.0489,14.0489,136500.0
2011-09-09 14:30:00,23.43,23.43,23.4,23.41,67350.0,14.0489,14.0489,14.0309,14.0369,67350.0
2011-09-09 14:35:00,23.41,23.43,23.38,23.39,107100.0,14.0369,14.0489,14.019,14.0249,107100.0
2011-09-09 14:40:00,23.39,23.49,23.39,23.45,144000.0,14.0249,14.0849,14.0249,14.0609,144000.0
2011-09-09 14:45:00,23.46,23.47,23.37,23.37,40500.0,14.0669,14.0729,14.013,14.013,40500.0
2011-09-09 14:50:00,23.37,23.39,23.34,23.39,90600.0,14.013,14.0249,13.995,14.0249,90600.0
2011-09-09 14:55:00,23.39,23.41,23.36,23.37,62400.0,14.0249,14.0369,14.007,14.013,62400.0
2011-09-09 15:00:00,23.37,23.41,23.33,23.4,58050.0,14.013,14.0369,13.989,14.0309,58050.0
2011-09-09 15:05:00,23.41,23.45,23.4,23.44,36450.0,14.0369,14.0609,14.0309,14.0549,36450.0
2011-09-09 15:10:00,23.45,23.46,23.37,23.45,60750.0,14.0609,14.0669,14.013,14.0609,60750.0
2011-09-09 15:15:00,23.45,23.54,23.41,23.53,167550.0,14.0609,14.1149,14.0369,14.1089,167550.0
2011-09-09 15:20:00,23.53,23.53,23.43,23.44,66150.0,14.1089,14.1089,14.0489,14.0549,66150.0
2011-09-09 15:25:00,23.44,23.48,23.39,23.4,91350.0,14.0549,14.0789,14.0249,14.0309,91350.0
2011-09-09 15:30:00,23.4,23.5,23.39,23.49,183300.0,14.0309,14.0909,14.0249,14.0849,183300.0
2011-09-09 15:35:00,23.49,23.59,23.45,23.59,137400.0,14.0849,14.1449,14.0609,14.1449,137400.0
2011-09-09 15:40:00,23.59,23.6,23.54,23.59,158700.0,14.1449,14.1509,14.1149,14.1449,158700.0
2011-09-09 15:45:00,23.59,23.67,23.56,23.63,177900.0,14.1449,14.1928,14.1269,14.1689,177900.0
2011-09-09 15:50:00,23.63,23.65,23.6,23.65,342750.0,14.1689,14.1808,14.1509,14.1808,342750.0
2011-09-09 15:55:00,23.65,23.65,23.57,23.57,396750.0,14.1808,14.1808,14.1329,14.1329,396750.0
2011-09-12 09:30:00,23.18,23.39,23.14,23.26,60300.0,13.899,14.0249,13.875,13.947,60300.0
2011-09-12 09:35:00,23.27,23.4,23.25,23.29,83250.0,13.953,14.0309,13.941,13.965,83250.0
2011-09-12 09:40:00,23.28,23.35,23.21,23.33,113250.0,13.959,14.001,13.917,13.989,113250.0
2011-09-12 09:45:00,23.31,23.44,23.31,23.34,70350.0,13.977,14.0549,13.977,13.995,70350.0
2011-09-12 09:50:00,23.33,23.47,23.31,23.43,61050.0,13.989,14.0729,13.977,14.0489,61050.0
2011-09-12 09:55:00,23.44,23.65,23.44,23.55,105150.0,14.0549,14.1808,14.0549,14.1209,105150.0
2011-09-12 10:00:00,23.55,23.59,23.46,23.47,46650.0,14.1209,14.1449,14.0669,14.0729,46650.0
2011-09-12 10:05:00,23.47,23.65,23.47,23.56,161400.0,14.0729,14.1808,14.0729,14.1269,161400.0
2011-09-12 10:10:00,23.56,23.59,23.43,23.45,51300.0,14.1269,14.1449,14.0489,14.0609,51300.0
2011-09-12 10:15:00,23.45,23.49,23.37,23.39,122100.0,14.0609,14.0849,14.013,14.0249,122100.0
2011-09-12 10:20:00,23.39,23.43,23.3,23.32,135750.0,14.0249,14.0489,13.971,13.983,135750.0
2011-09-12 10:25:00,23.32,23.35,23.27,23.29,33150.0,13.983,14.001,13.953,13.965,33150.0
2011-09-12 10:30:00,23.29,23.35,23.27,23.27,125700.0,13.965,14.001,13.953,13.953,125700.0
2011-09-12 10:35:00,23.27,23.35,23.23,23.33,76500.0,13.953,14.001,13.929,13.989,76500.0
2011-09-12 10:40:00,23.32,23.35,23.21,23.24,84900.0,13.983,14.001,13.917,13.935,84900.0
2011-09-12 10:45:00,23.24,23.27,23.2,23.22,135900.0,13.935,13.953,13.911,13.923,135900.0
2011-09-12 10:50:00,23.22,23.27,23.21,23.26,55800.0,13.923,13.953,13.917,13.947,55800.0
2011-09-12 10:55:00,23.26,23.27,23.1,23.12,35550.0,13.947,13.953,13.8511,13.8631,35550.0
2011-09-12 11:00:00,23.11,23.15,23.11,23.15,51600.0,13.8571,13.881,13.8571,13.881,51600.0
2011-09-12 11:05:00,23.14,23.21,23.13,23.19,32700.0,13.875,13.917,13.869,13.905,32700.0
2011-09-12 11:10:00,23.2,23.21,23.13,23.21,41550.0,13.911,13.917,13.869,13.917,41550.0
2011-09-12 11:15:00,23.21,23.31,23.21,23.31,56250.0,13.917,13.977,13.917,13.977,56250.0
2011-09-12 11:20:00,23.3,23.36,23.27,23.33,44250.0,13.971,14.007,13.953,13.989,44250.0
2011-09-12 11:25:00,23.33,23.36,23.32,23.35,49050.0,13.989,14.007,13.983,14.001,49050.0
2011-09-12 11:30:00,23.34,23.39,23.32,23.39,55050.0,13.995,14.0249,13.983,14.0249,55050.0
2011-09-12 11:35:00,23.37,23.42,23.37,23.41,31350.0,14.013,14.0429,14.013,14.0369,31350.0
2011-09-12 11:40:00,23.42,23.42,23.38,23.41,36300.0,14.0429,14.0429,14.019,14.0369,36300.0
2011-09-12 11:45:00,23.41,23.44,23.36,23.36,19950.0,14.0369,14.0549,14.007,14.007,19950.0
2011-09-12 11:50:00,23.37,23.38,23.33,23.33,25350.0,14.013,14.019,13.989,13.989,25350.0
2011-09-12 11:55:00,23.33,23.33,23.22,23.25,48900.0,13.989,13.989,13.923,13.941,48900.0
2011-09-12 12:00:00,23.25,23.27,23.19,23.19,35100.0,13.941,13.953,13.905,13.905,35100.0
2011-09-12 12:05:00,23.2,23.21,23.13,23.15,42450.0,13.911,13.917,13.869,13.881,42450.0
2011-09-12 12:10:00,23.16,23.19,23.09,23.11,46050.0,13.887,13.905,13.8451,13.8571,46050.0
2011-09-12 12:15:00,23.12,23.16,23.09,23.09,25800.0,13.8631,13.887,13.8451,13.8451,25800.0
2011-09-12 12:20:00,23.09,23.12,23.08,23.11,36750.0,13.8451,13.8631,13.8391,13.8571,36750.0
2011-09-12 12:25:00,23.12,23.21,23.12,23.21,23250.0,13.8631,13.917,13.8631,13.917,23250.0
2011-09-12 12:30:00,23.21,23.21,23.06,23.09,26400.0,13.917,13.917,13.8271,13.8451,26400.0
2011-09-12 12:35:00,23.09,23.1,23.06,23.06,22650.0,13.8451,13.8511,13.8271,13.8271,22650.0
2011-09-12 12:40:00,23.06,23.07,23.0,23.02,23550.0,13.8271,13.8331,13.7911,13.8031,23550.0
2011-09-12 12:45:00,23.02,23.04,22.98,22.98,29850.0,13.8031,13.8151,13.7791,13.7791,29850.0
2011-09-12 12:50:00,22.98,23.06,22.97,23.05,51000.0,13.7791,13.8271,13.7731,13.8211,51000.0
2011-09-12 12:55:00,23.04,23.08,23.01,23.08,35700.0,13.8151,13.8391,13.7971,13.8391,35700.0
2011-09-12 13:00:00,23.08,23.18,23.05,23.17,45150.0,13.8391,13.899,13.8211,13.893,45150.0
2011-09-12 13:05:00,23.17,23.21,23.13,23.15,65100.0,13.893,13.917,13.869,13.881,65100.0
2011-09-12 13:10:00,23.15,23.2,23.13,23.19,58500.0,13.881,13.911,13.869,13.905,58500.0
2011-09-12 13:15:00,23.19,23.19,23.13,23.17,74850.0,13.905,13.905,13.869,13.893,74850.0
2011-09-12 13:20:00,23.17,23.17,23.12,23.14,24300.0,13.893,13.893,13.8631,13.875,24300.0
2011-09-12 13:25:00,23.13,23.16,23.12,23.13,44100.0,13.869,13.887,13.8631,13.869,44100.0
2011-09-12 13:30:00,23.13,23.13,23.03,23.06,130950.0,13.869,13.869,13.8091,13.8271,130950.0
2011-09-12 13:35:00,23.05,23.07,23.0,23.03,114000.0,13.8211,13.8331,13.7911,13.8091,114000.0
2011-09-12 13:40:00,23.03,23.06,23.02,23.06,67500.0,13.8091,13.8271,13.8031,13.8271,67500.0
2011-09-12 13:45:00,23.06,23.09,23.03,23.06,40650.0,13.8271,13.8451,13.8091,13.8271,40650.0
2011-09-12 13:50:00,23.05,23.15,23.05,23.13,53550.0,13.8211,13.881,13.8211,13.869,53550.0
2011-09-12 13:55:00,23.13,23.17,23.07,23.15,62100.0,13.869,13.893,13.8331,13.881,62100.0
2011-09-12 14:00:00,23.15,23.15,23.04,23.05,58200.0,13.881,13.881,13.8151,13.8211,58200.0
2011-09-12 14:05:00,23.05,23.05,22.98,23.03,40650.0,13.8211,13.8211,13.7791,13.8091,40650.0
2011-09-12 14:10:00,23.02,23.03,22.97,23.01,97200.0,13.8031,13.8091,13.7731,13.7971,97200.0
2011-09-12 14:15:00,23.02,23.07,23.0,23.01,47100.0,13.8031,13.8331,13.7911,13.7971,47100.0
2011-09-12 14:20:00,23.01,23.07,22.99,23.05,88350.0,13.7971,13.8331,13.7851,13.8211,88350.0
2011-09-12 14:25:00,23.05,23.07,23.05,23.07,35400.0,13.8211,13.8331,13.8211,13.8331,35400.0
2011-09-12 14:30:00,23.08,23.16,23.05,23.16,66750.0,13.8391,13.887,13.8211,13.887,66750.0
2011-09-12 14:35:00,23.17,23.33,23.16,23.23,274200.0,13.893,13.989,13.887,13.929,274200.0
2011-09-12 14:40:00,23.23,23.42,23.23,23.38,100500.0,13.929,14.0429,13.929,14.019,100500.0
2011-09-12 14:45:00,23.38,23.38,23.27,23.31,59550.0,14.019,14.019,13.953,13.977,59550.0
2011-09-12 14:50:00,23.31,23.31,23.23,23.24,63450.0,13.977,13.977,13.929,13.935,63450.0
2011-09-12 14:55:00,23.24,23.24,23.17,23.17,131250.0,13.935,13.935,13.893,13.893,131250.0
2011-09-12 15:00:00,23.17,23.2,23.13,23.19,187950.0,13.893,13.911,13.869,13.905,187950.0
2011-09-12 15:05:00,23.2,23.21,23.15,23.17,78300.0,13.911,13.917,13.881,13.893,78300.0
2011-09-12 15:10:00,23.17,23.23,23.15,23.17,39900.0,13.893,13.929,13.881,13.893,39900.0
2011-09-12 15:15:00,23.17,23.19,23.09,23.15,86100.0,13.893,13.905,13.8451,13.881,86100.0
2011-09-12 15:20:00,23.15,23.27,23.09,23.27,105600.0,13.881,13.953,13.8451,13.953,105600.0
2011-09-12 15:25:00,23.28,23.31,23.23,23.31,101250.0,13.959,13.977,13.929,13.977,101250.0
2011-09-12 15:30:00,23.31,23.45,23.31,23.44,228750.0,13.977,14.0609,13.977,14.0549,228750.0
2011-09-12 15:35:00,23.43,23.46,23.38,23.45,73200.0,14.0489,14.0669,14.019,14.0609,73200.0
2011-09-12 15:40:00,23.45,23.55,23.43,23.5,97500.0,14.0609,14.1209,14.0489,14.0909,97500.0
2011-09-12 15:45:00,23.5,23.59,23.5,23.55,126300.0,14.0909,14.1449,14.0909,14.1209,126300.0
2011-09-12 15:50:00,23.55,23.74,23.55,23.69,223950.0,14.1209,14.2348,14.1209,14.2048,223950.0
2011-09-12 15:55:00,23.69,23.73,23.66,23.72,195000.0,14.2048,14.2288,14.1868,14.2228,195000.0
2011-09-13 09:30:00,23.7,23.97,23.7,23.85,62250.0,14.2108,14.3727,14.2108,14.3008,62250.0
2011-09-13 09:35:00,23.83,23.87,23.7,23.7,70200.0,14.2888,14.3128,14.2108,14.2108,70200.0
2011-09-13 09:40:00,23.72,23.78,23.65,23.77,55950.0,14.2228,14.2588,14.1808,14.2528,55950.0
2011-09-13 09:45:00,23.76,24.06,23.71,24.0,97050.0,14.2468,14.4267,14.2168,14.3907,97050.0
2011-09-13 09:50:00,24.01,24.13,23.97,24.03,128400.0,14.3967,14.4687,14.3727,14.4087,128400.0
2011-09-13 09:55:00,24.03,24.25,24.02,24.21,146250.0,14.4087,14.5406,14.4027,14.5166,146250.0
2011-09-13 10:00:00,24.22,24.36,24.22,24.36,138750.0,14.5226,14.6066,14.5226,14.6066,138750.0
2011-09-13 10:05:00,24.36,24.4,24.32,24.36,121950.0,14.6066,14.6306,14.5826,14.6066,121950.0
2011-09-13 10:10:00,24.36,24.36,24.21,24.25,128550.0,14.6066,14.6066,14.5166,14.5406,128550.0
2011-09-13 10:15:00,24.25,24.27,24.16,24.16,63750.0,14.5406,14.5526,14.4866,14.4866,63750.0
2011-09-13 10:20:00,24.16,24.19,24.09,24.11,192600.0,14.4866,14.5046,14.4447,14.4567,192600.0
2011-09-13 10:25:00,24.11,24.19,24.11,24.17,214500.0,14.4567,14.5046,14.4567,14.4926,214500.0
2011-09-13 10:30:00,24.17,24.19,23.98,24.01,132750.0,14.4926,14.5046,14.3787,14.3967,132750.0
2011-09-13 10:35:00,24.01,24.07,23.97,24.05,139350.0,14.3967,14.4327,14.3727,14.4207,139350.0
2011-09-13 10:40:00,24.05,24.11,24.01,24.07,76050.0,14.4207,14.4567,14.3967,14.4327,76050.0
2011-09-13 10:45:00,24.08,24.13,24.05,24.09,53700.0,14.4387,14.4687,14.4207,14.4447,53700.0
2011-09-13 10:50:00,24.08,24.13,23.95,24.0,124050.0,14.4387,14.4687,14.3607,14.3907,124050.0
2011-09-13 10:55:00,24.01,24.01,23.94,23.99,61200.0,14.3967,14.3967,14.3547,14.3847,61200.0
2011-09-13 11:00:00,23.97,24.04,23.91,23.92,100050.0,14.3727,14.4147,14.3367,14.3427,100050.0
2011-09-13 11:05:00,23.9,23.93,23.87,23.92,44100.0,14.3308,14.3487,14.3128,14.3427,44100.0
2011-09-13 11:10:00,23.92,23.99,23.91,23.96,28350.0,14.3427,14.3847,14.3367,14.3667,28350.0
2011-09-13 11:15:00,23.95,23.99,23.89,23.91,77700.0,14.3607,14.3847,14.3248,14.3367,77700.0
2011-09-13 11:20:00,23.9,23.92,23.86,23.89,39600.0,14.3308,14.3427,14.3068,14.3248,39600.0
2011-09-13 11:25:00,23.88,23.92,23.84,23.91,43350.0,14.3188,14.3427,14.2948,14.3367,43350.0
2011-09-13 11:30:00,23.92,23.93,23.86,23.91,49800.0,14.3427,14.3487,14.3068,14.3367,49800.0
2011-09-13 11:35:00,23.91,24.01,23.89,23.99,58350.0,14.3367,14.3967,14.3248,14.3847,58350.0
2011-09-13 11:40:00,23.99,24.04,23.97,24.03,72750.0,14.3847,14.4147,14.3727,14.4087,72750.0
2011-09-13 11:45:00,24.03,24.05,23.97,23.97,74850.0,14.4087,14.4207,14.3727,14.3727,74850.0
2011-09-13 11:50:00,23.97,23.99,23.94,23.97,45300.0,14.3727,14.3847,14.3547,14.3727,45300.0
2011-09-13 11:55:00,23.96,24.01,23.93,23.93,58050.0,14.3667,14.3967,14.3487,14.3487,58050.0
2011-09-13 12:00:00,23.91,23.91,23.81,23.81,60300.0,14.3367,14.3367,14.2768,14.2768,60300.0
2011-09-13 12:05:00,23.81,23.91,23.79,23.91,168900.0,14.2768,14.3367,14.2648,14.3367,168900.0
2011-09-13 12:10:00,23.92,23.97,23.88,23.95,24300.0,14.3427,14.3727,14.3188,14.3607,24300.0
2011-09-13 12:15:00,23.96,23.97,23.93,23.93,46200.0,14.3667,14.3727,14.3487,14.3487,46200.0
2011-09-13 12:20:00,23.93,23.95,23.87,23.87,41250.0,14.3487,14.3607,14.3128,14.3128,41250.0
2011-09-13 12:25:00,23.87,23.89,23.83,23.88,67050.0,14.3128,14.3248,14.2888,14.3188,67050.0
2011-09-13 12:30:00,23.87,23.89,23.84,23.86,43200.0,14.3128,14.3248,14.2948,14.3068,43200.0
2011-09-13 12:35:00,23.87,23.93,23.86,23.93,46950.0,14.3128,14.3487,14.3068,14.3487,46950.0
2011-09-13 12:40:00,23.92,23.95,23.87,23.9,42600.0,14.3427,14.3607,14.3128,14.3308,42600.0
2011-09-13 12:45:00,23.9,23.95,23.9,23.91,39900.0,14.3308,14.3607,14.3308,14.3367,39900.0
2011-09-13 12:50:00,23.91,23.93,23.89,23.89,62100.0,14.3367,14.3487,14.3248,14.3248,62100.0
2011-09-13 12:55:00,23.89,23.93,23.86,23.91,56400.0,14.3248,14.3487,14.3068,14.3367,56400.0
2011-09-13 13:00:00,23.91,23.95,23.91,23.93,51300.0,14.3367,14.3607,14.3367,14.3487,51300.0
2011-09-13 13:05:00,23.93,23.99,23.93,23.95,64950.0,14.3487,14.3847,14.3487,14.3607,64950.0
2011-09-13 13:10:00,23.93,23.97,23.93,23.97,38850.0,14.3487,14.3727,14.3487,14.3727,38850.0
2011-09-13 13:15:00,23.97,24.01,23.94,23.95,39000.0,14.3727,14.3967,14.3547,14.3607,39000.0
2011-09-13 13:20:00,23.95,23.96,23.91,23.94,69150.0,14.3607,14.3667,14.3367,14.3547,69150.0
2011-09-13 13:25:00,23.93,23.95,23.91,23.92,49050.0,14.3487,14.3607,14.3367,14.3427,49050.0
2011-09-13 13:30:00,23.92,23.93,23.85,23.88,56850.0,14.3427,14.3487,14.3008,14.3188,56850.0
2011-09-13 13:35:00,23.88,23.92,23.87,23.92,43800.0,14.3188,14.3427,14.3128,14.3427,43800.0
2011-09-13 13:40:00,23.92,23.95,23.91,23.95,46200.0,14.3427,14.3607,14.3367,14.3607,46200.0
2011-09-13 13:45:00,23.95,24.01,23.95,24.0,55950.0,14.3607,14.3967,14.3607,14.3907,55950.0
2011-09-13 13:50:00,24.0,24.06,23.99,24.05,39300.0,14.3907,14.4267,14.3847,14.4207,39300.0
2011-09-13 13:55:00,24.05,24.05,23.95,23.97,108450.0,14.4207,14.4207,14.3607,14.3727,108450.0
2011-09-13 14:00:00,23.98,24.0,23.95,23.98,78600.0,14.3787,14.3907,14.3607,14.3787,78600.0
2011-09-13 14:05:00,23.98,23.99,23.95,23.96,91500.0,14.3787,14.3847,14.3607,14.3667,91500.0
2011-09-13 14:10:00,23.95,23.99,23.92,23.94,50550.0,14.3607,14.3847,14.3427,14.3547,50550.0
2011-09-13 14:15:00,23.93,23.97,23.93,23.93,35400.0,14.3487,14.3727,14.3487,14.3487,35400.0
2011-09-13 14:20:00,23.92,24.0,23.92,24.0,72750.0,14.3427,14.3907,14.3427,14.3907,72750.0
2011-09-13 14:25:00,24.0,24.07,24.0,24.07,66000.0,14.3907,14.4327,14.3907,14.4327,66000.0
2011-09-13 14:30:00,24.07,24.09,24.05,24.05,43650.0,14.4327,14.4447,14.4207,14.4207,43650.0
2011-09-13 14:35:00,24.05,24.08,24.03,24.03,27000.0,14.4207,14.4387,14.4087,14.4087,27000.0
2011-09-13 14:40:00,24.03,24.06,24.01,24.01,20700.0,14.4087,14.4267,14.3967,14.3967,20700.0
2011-09-13 14:45:00,24.01,24.02,23.89,23.89,62400.0,14.3967,14.4027,14.3248,14.3248,62400.0
2011-09-13 14:50:00,23.89,23.91,23.87,23.9,82200.0,14.3248,14.3367,14.3128,14.3308,82200.0
2011-09-13 14:55:00,23.89,23.93,23.85,23.89,182100.0,14.3248,14.3487,14.3008,14.3248,182100.0
2011-09-13 15:00:00,23.9,23.96,23.86,23.94,96450.0,14.3308,14.3667,14.3068,14.3547,96450.0
2011-09-13 15:05:00,23.93,23.97,23.9,23.96,154650.0,14.3487,14.3727,14.3308,14.3667,154650.0
2011-09-13 15:10:00,23.96,23.99,23.93,23.97,82800.0,14.3667,14.3847,14.3487,14.3727,82800.0
2011-09-13 15:15:00,23.97,23.99,23.87,23.87,695400.0,14.3727,14.3847,14.3128,14.3128,695400.0
2011-09-13 15:20:00,23.87,23.92,23.86,23.91,140700.0,14.3128,14.3427,14.3068,14.3367,140700.0
2011-09-13 15:25:00,23.9,24.02,23.89,24.01,200250.0,14.3308,14.4027,14.3248,14.3967,200250.0
2011-09-13 15:30:00,24.01,24.1,24.01,24.09,116400.0,14.3967,14.4507,14.3967,14.4447,116400.0
2011-09-13 15:35:00,24.09,24.11,24.03,24.05,97200.0,14.4447,14.4567,14.4087,14.4207,97200.0
2011-09-13 15:40:00,24.04,24.09,23.98,24.09,74550.0,14.4147,14.4447,14.3787,14.4447,74550.0
2011-09-13 15:45:00,24.09,24.12,24.05,24.08,97950.0,14.4447,14.4627,14.4207,14.4387,97950.0
2011-09-13 15:50:00,24.08,24.11,24.02,24.03,267000.0,14.4387,14.4567,14.4027,14.4087,267000.0
2011-09-13 15:55:00,24.03,24.07,24.01,24.04,178500.0,14.4087,14.4327,14.3967,14.4147,178500.0
2011-09-14 09:30:00,24.07,24.32,24.07,24.28,51150.0,14.4327,14.5826,14.4327,14.5586,51150.0
2011-09-14 09:35:00,24.3,24.34,24.11,24.11,39150.0,14.5706,14.5946,14.4567,14.4567,39150.0
2011-09-14 09:40:00,24.09,24.13,24.03,24.11,82500.0,14.4447,14.4687,14.4087,14.4567,82500.0
2011-09-14 09:45:00,24.11,24.19,24.05,24.07,96750.0,14.4567,14.5046,14.4207,14.4327,96750.0
2011-09-14 09:50:00,24.1,24.2,24.06,24.12,55500.0,14.4507,14.5106,14.4267,14.4627,55500.0
2011-09-14 09:55:00,24.11,24.25,24.07,24.13,44400.0,14.4567,14.5406,14.4327,14.4687,44400.0
2011-09-14 10:00:00,24.15,24.16,23.97,24.03,78000.0,14.4807,14.4866,14.3727,14.4087,78000.0
2011-09-14 10:05:00,24.03,24.1,24.01,24.04,30600.0,14.4087,14.4507,14.3967,14.4147,30600.0
2011-09-14 10:10:00,24.03,24.17,24.03,24.15,32100.0,14.4087,14.4926,14.4087,14.4807,32100.0
2011-09-14 10:15:00,24.15,24.15,23.89,23.9,202350.0,14.4807,14.4807,14.3248,14.3308,202350.0
2011-09-14 10:20:00,23.91,24.03,23.84,24.0,341700.0,14.3367,14.4087,14.2948,14.3907,341700.0
2011-09-14 10:25:00,24.0,24.09,23.97,23.99,85500.0,14.3907,14.4447,14.3727,14.3847,85500.0
2011-09-14 10:30:00,23.99,24.09,23.93,24.03,54300.0,14.3847,14.4447,14.3487,14.4087,54300.0
2011-09-14 10:35:00,24.03,24.09,23.99,24.08,54300.0,14.4087,14.4447,14.3847,14.4387,54300.0
2011-09-14 10:40:00,24.1,24.18,24.05,24.07,222000.0,14.4507,14.4986,14.4207,14.4327,222000.0
2011-09-14 10:45:00,24.07,24.1,23.95,23.99,73800.0,14.4327,14.4507,14.3607,14.3847,73800.0
2011-09-14 10:50:00,24.0,24.11,23.99,24.1,39000.0,14.3907,14.4567,14.3847,14.4507,39000.0
2011-09-14 10:55:00,24.09,24.13,24.03,24.13,27600.0,14.4447,14.4687,14.4087,14.4687,27600.0
2011-09-14 11:00:00,24.11,24.19,24.07,24.18,64950.0,14.4567,14.5046,14.4327,14.4986,64950.0
2011-09-14 11:05:00,24.16,24.31,24.16,24.25,88650.0,14.4866,14.5766,14.4866,14.5406,88650.0
2011-09-14 11:10:00,24.24,24.32,24.21,24.32,22800.0,14.5346,14.5826,14.5166,14.5826,22800.0
2011-09-14 11:15:00,24.32,24.34,24.24,24.25,45600.0,14.5826,14.5946,14.5346,14.5406,45600.0
2011-09-14 11:20:00,24.25,24.3,24.23,24.29,34050.0,14.5406,14.5706,14.5286,14.5646,34050.0
2011-09-14 11:25:00,24.29,24.39,24.29,24.39,42600.0,14.5646,14.6246,14.5646,14.6246,42600.0
2011-09-14 11:30:00,24.38,24.43,24.33,24.33,51450.0,14.6186,14.6485,14.5886,14.5886,51450.0
2011-09-14 11:35:00,24.33,24.38,24.32,24.37,25200.0,14.5886,14.6186,14.5826,14.6126,25200.0
2011-09-14 11:40:00,24.37,24.37,24.29,24.31,31650.0,14.6126,14.6126,14.5646,14.5766,31650.0
2011-09-14 11:45:00,24.31,24.32,24.24,24.3,74250.0,14.5766,14.5826,14.5346,14.5706,74250.0
2011-09-14 11:50:00,24.31,24.41,24.28,24.4,42300.0,14.5766,14.6366,14.5586,14.6306,42300.0
2011-09-14 11:55:00,24.41,24.45,24.39,24.45,31050.0,14.6366,14.6605,14.6246,14.6605,31050.0
2011-09-14 12:00:00,24.45,24.51,24.45,24.49,77250.0,14.6605,14.6965,14.6605,14.6845,77250.0
2011-09-14 12:05:00,24.49,24.5,24.47,24.5,27750.0,14.6845,14.6905,14.6725,14.6905,27750.0
2011-09-14 12:10:00,24.5,24.53,24.42,24.43,50250.0,14.6905,14.7085,14.6425,14.6485,50250.0
2011-09-14 12:15:00,24.42,24.43,24.4,24.4,32550.0,14.6425,14.6485,14.6306,14.6306,32550.0
2011-09-14 12:20:00,24.41,24.41,24.35,24.37,32700.0,14.6366,14.6366,14.6006,14.6126,32700.0
2011-09-14 12:25:00,24.36,24.43,24.35,24.42,30450.0,14.6066,14.6485,14.6006,14.6425,30450.0
2011-09-14 12:30:00,24.43,24.48,24.42,24.48,19650.0,14.6485,14.6785,14.6425,14.6785,19650.0
2011-09-14 12:35:00,24.49,24.58,24.47,24.57,36300.0,14.6845,14.7385,14.6725,14.7325,36300.0
2011-09-14 12:40:00,24.57,24.6,24.55,24.57,39150.0,14.7325,14.7505,14.7205,14.7325,39150.0
2011-09-14 12:45:00,24.57,24.6,24.54,24.54,27750.0,14.7325,14.7505,14.7145,14.7145,27750.0
2011-09-14 12:50:00,24.53,24.53,24.47,24.47,18750.0,14.7085,14.7085,14.6725,14.6725,18750.0
2011-09-14 12:55:00,24.48,24.53,24.48,24.5,42600.0,14.6785,14.7085,14.6785,14.6905,42600.0
2011-09-14 13:00:00,24.51,24.54,24.49,24.53,28650.0,14.6965,14.7145,14.6845,14.7085,28650.0
2011-09-14 13:05:00,24.53,24.57,24.53,24.54,34050.0,14.7085,14.7325,14.7085,14.7145,34050.0
2011-09-14 13:10:00,24.54,24.57,24.53,24.55,20550.0,14.7145,14.7325,14.7085,14.7205,20550.0
2011-09-14 13:15:00,24.53,24.56,24.51,24.55,19800.0,14.7085,14.7265,14.6965,14.7205,19800.0
2011-09-14 13:20:00,24.57,24.58,24.54,24.55,21300.0,14.7325,14.7385,14.7145,14.7205,21300.0
2011-09-14 13:25:00,24.56,24.56,24.5,24.53,22500.0,14.7265,14.7265,14.6905,14.7085,22500.0
2011-09-14 13:30:00,24.53,24.57,24.52,24.57,17400.0,14.7085,14.7325,14.7025,14.7325,17400.0
2011-09-14 13:35:00,24.57,24.66,24.56,24.66,58200.0,14.7325,14.7865,14.7265,14.7865,58200.0
2011-09-14 13:40:00,24.67,24.69,24.63,24.64,63750.0,14.7925,14.8044,14.7685,14.7745,63750.0
2011-09-14 13:45:00,24.63,24.67,24.61,24.65,41100.0,14.7685,14.7925,14.7565,14.7805,41100.0
2011-09-14 13:50:00,24.66,24.73,24.65,24.71,60300.0,14.7865,14.8284,14.7805,14.8164,60300.0
2011-09-14 13:55:00,24.71,24.71,24.57,24.59,136050.0,14.8164,14.8164,14.7325,14.7445,136050.0
2011-09-14 14:00:00,24.59,24.62,24.57,24.61,121200.0,14.7445,14.7625,14.7325,14.7565,121200.0
2011-09-14 14:05:00,24.61,24.73,24.61,24.69,70050.0,14.7565,14.8284,14.7565,14.8044,70050.0
2011-09-14 14:10:00,24.69,24.71,24.65,24.67,70650.0,14.8044,14.8164,14.7805,14.7925,70650.0
2011-09-14 14:15:00,24.68,24.81,24.68,24.79,76350.0,14.7984,14.8764,14.7984,14.8644,76350.0
2011-09-14 14:20:00,24.79,24.82,24.75,24.76,39300.0,14.8644,14.8824,14.8404,14.8464,39300.0
2011-09-14 14:25:00,24.75,24.76,24.7,24.71,75750.0,14.8404,14.8464,14.8104,14.8164,75750.0
2011-09-14 14:30:00,24.7,24.72,24.67,24.68,73200.0,14.8104,14.8224,14.7925,14.7984,73200.0
2011-09-14 14:35:00,24.67,24.71,24.66,24.67,64650.0,14.7925,14.8164,14.7865,14.7925,64650.0
2011-09-14 14:40:00,24.67,24.71,24.66,24.69,40050.0,14.7925,14.8164,14.7865,14.8044,40050.0
2011-09-14 14:45:00,24.68,24.7,24.66,24.67,30600.0,14.7984,14.8104,14.7865,14.7925,30600.0
2011-09-14 14:50:00,24.67,24.73,24.67,24.73,18150.0,14.7925,14.8284,14.7925,14.8284,18150.0
2011-09-14 14:55:00,24.73,24.81,24.73,24.81,41400.0,14.8284,14.8764,14.8284,14.8764,41400.0
2011-09-14 15:00:00,24.81,24.89,24.81,24.85,73350.0,14.8764,14.9244,14.8764,14.9004,73350.0
2011-09-14 15:05:00,24.86,24.9,24.85,24.9,50100.0,14.9064,14.9304,14.9004,14.9304,50100.0
2011-09-14 15:10:00,24.9,24.96,24.9,24.95,40050.0,14.9304,14.9663,14.9304,14.9603,40050.0
2011-09-14 15:15:00,24.95,24.99,24.95,24.98,39000.0,14.9603,14.9843,14.9603,14.9783,39000.0
2011-09-14 15:20:00,24.99,24.99,24.95,24.98,43950.0,14.9843,14.9843,14.9603,14.9783,43950.0
2011-09-14 15:25:00,24.98,25.08,24.97,25.04,91350.0,14.9783,15.0383,14.9723,15.0143,91350.0
2011-09-14 15:30:00,25.04,25.1,25.01,25.05,125550.0,15.0143,15.0503,14.9963,15.0203,125550.0
2011-09-14 15:35:00,25.05,25.05,24.96,24.96,190200.0,15.0203,15.0203,14.9663,14.9663,190200.0
2011-09-14 15:40:00,24.97,24.99,24.87,24.87,112800.0,14.9723,14.9843,14.9124,14.9124,112800.0
2011-09-14 15:45:00,24.88,24.92,24.75,24.81,191250.0,14.9184,14.9424,14.8404,14.8764,191250.0
2011-09-14 15:50:00,24.81,24.86,24.79,24.8,213600.0,14.8764,14.9064,14.8644,14.8704,213600.0
2011-09-14 15:55:00,24.8,24.82,24.74,24.75,402150.0,14.8704,14.8824,14.8344,14.8404,402150.0
2011-09-15 09:30:00,25.13,25.17,25.07,25.17,99000.0,15.0683,15.0923,15.0323,15.0923,99000.0
2011-09-15 09:35:00,25.17,25.35,25.12,25.35,235050.0,15.0923,15.2002,15.0623,15.2002,235050.0
2011-09-15 09:40:00,25.35,25.35,25.14,25.32,330150.0,15.2002,15.2002,15.0743,15.1822,330150.0
2011-09-15 09:45:00,25.32,25.51,25.32,25.5,249450.0,15.1822,15.2961,15.1822,15.2901,249450.0
2011-09-15 09:50:00,25.51,25.61,25.47,25.54,187800.0,15.2961,15.3561,15.2721,15.3141,187800.0
2011-09-15 09:55:00,25.53,25.59,25.5,25.51,185850.0,15.3081,15.3441,15.2901,15.2961,185850.0
2011-09-15 10:00:00,25.52,25.83,25.33,25.79,529500.0,15.3021,15.488,15.1882,15.464,529500.0
2011-09-15 10:05:00,25.79,25.87,25.75,25.77,147600.0,15.464,15.512,15.44,15.452,147600.0
2011-09-15 10:10:00,25.76,25.85,25.69,25.71,112200.0,15.446,15.5,15.4041,15.416,112200.0
2011-09-15 10:15:00,25.71,25.71,25.59,25.7,110700.0,15.416,15.416,15.3441,15.4101,110700.0
2011-09-15 10:20:00,25.7,25.7,25.48,25.48,86550.0,15.4101,15.4101,15.2781,15.2781,86550.0
2011-09-15 10:25:00,25.47,25.51,25.39,25.41,56400.0,15.2721,15.2961,15.2242,15.2362,56400.0
2011-09-15 10:30:00,25.41,25.41,25.3,25.33,78750.0,15.2362,15.2362,15.1702,15.1882,78750.0
2011-09-15 10:35:00,25.33,25.34,25.22,25.28,86400.0,15.1882,15.1942,15.1222,15.1582,86400.0
2011-09-15 10:40:00,25.29,25.36,25.29,25.35,66900.0,15.1642,15.2062,15.1642,15.2002,66900.0
2011-09-15 10:45:00,25.34,25.47,25.33,25.41,76650.0,15.1942,15.2721,15.1882,15.2362,76650.0
2011-09-15 10:50:00,25.41,25.42,25.28,25.28,42900.0,15.2362,15.2422,15.1582,15.1582,42900.0
2011-09-15 10:55:00,25.29,25.37,25.21,25.25,60150.0,15.1642,15.2122,15.1162,15.1402,60150.0
2011-09-15 11:00:00,25.24,25.29,25.17,25.27,51900.0,15.1342,15.1642,15.0923,15.1522,51900.0
2011-09-15 11:05:00,25.28,25.35,25.27,25.35,29550.0,15.1582,15.2002,15.1522,15.2002,29550.0
2011-09-15 11:10:00,25.35,25.38,25.27,25.27,33750.0,15.2002,15.2182,15.1522,15.1522,33750.0
2011-09-15 11:15:00,25.27,25.42,25.27,25.41,40050.0,15.1522,15.2422,15.1522,15.2362,40050.0
2011-09-15 11:20:00,25.4,25.42,25.35,25.37,41100.0,15.2302,15.2422,15.2002,15.2122,41100.0
2011-09-15 11:25:00,25.35,25.35,25.22,25.33,91050.0,15.2002,15.2002,15.1222,15.1882,91050.0
2011-09-15 11:30:00,25.33,25.45,25.31,25.39,160650.0,15.1882,15.2602,15.1762,15.2242,160650.0
2011-09-15 11:35:00,25.39,25.53,25.38,25.52,64200.0,15.2242,15.3081,15.2182,15.3021,64200.0
2011-09-15 11:40:00,25.53,25.57,25.49,25.55,40350.0,15.3081,15.3321,15.2841,15.3201,40350.0
2011-09-15 11:45:00,25.55,25.57,25.51,25.54,126450.0,15.3201,15.3321,15.2961,15.3141,126450.0
2011-09-15 11:50:00,25.55,25.59,25.53,25.54,97050.0,15.3201,15.3441,15.3081,15.3141,97050.0
2011-09-15 11:55:00,25.54,25.59,25.5,25.57,62250.0,15.3141,15.3441,15.2901,15.3321,62250.0
2011-09-15 12:00:00,25.57,25.57,25.46,25.51,84750.0,15.3321,15.3321,15.2661,15.2961,84750.0
2011-09-15 12:05:00,25.51,25.51,25.43,25.51,46950.0,15.2961,15.2961,15.2482,15.2961,46950.0
2011-09-15 12:10:00,25.51,25.55,25.43,25.44,108300.0,15.2961,15.3201,15.2482,15.2542,108300.0
2011-09-15 12:15:00,25.44,25.51,25.43,25.49,20550.0,15.2542,15.2961,15.2482,15.2841,20550.0
2011-09-15 12:20:00,25.49,25.51,25.39,25.39,26550.0,15.2841,15.2961,15.2242,15.2242,26550.0
2011-09-15 12:25:00,25.39,25.43,25.38,25.41,24300.0,15.2242,15.2482,15.2182,15.2362,24300.0
2011-09-15 12:30:00,25.43,25.48,25.41,25.45,23850.0,15.2482,15.2781,15.2362,15.2602,23850.0
2011-09-15 12:35:00,25.46,25.52,25.45,25.49,24450.0,15.2661,15.3021,15.2602,15.2841,24450.0
2011-09-15 12:40:00,25.49,25.51,25.48,25.49,15150.0,15.2841,15.2961,15.2781,15.2841,15150.0
2011-09-15 12:45:00,25.49,25.5,25.45,25.48,27750.0,15.2841,15.2901,15.2602,15.2781,27750.0
2011-09-15 12:50:00,25.49,25.49,25.42,25.43,17250.0,15.2841,15.2841,15.2422,15.2482,17250.0
2011-09-15 12:55:00,25.43,25.45,25.41,25.42,17550.0,15.2482,15.2602,15.2362,15.2422,17550.0
2011-09-15 13:00:00,25.42,25.47,25.4,25.47,27300.0,15.2422,15.2721,15.2302,15.2721,27300.0
2011-09-15 13:05:00,25.47,25.49,25.45,25.47,21300.0,15.2721,15.2841,15.2602,15.2721,21300.0
2011-09-15 13:10:00,25.48,25.53,25.47,25.48,39450.0,15.2781,15.3081,15.2721,15.2781,39450.0
2011-09-15 13:15:00,25.49,25.51,25.45,25.46,32850.0,15.2841,15.2961,15.2602,15.2661,32850.0
2011-09-15 13:20:00,25.45,25.46,25.41,25.43,26100.0,15.2602,15.2661,15.2362,15.2482,26100.0
2011-09-15 13:25:00,25.43,25.45,25.36,25.37,24000.0,15.2482,15.2602,15.2062,15.2122,24000.0
2011-09-15 13:30:00,25.37,25.37,25.34,25.37,24150.0,15.2122,15.2122,15.1942,15.2122,24150.0
2011-09-15 13:35:00,25.36,25.37,25.31,25.34,46350.0,15.2062,15.2122,15.1762,15.1942,46350.0
2011-09-15 13:40:00,25.31,25.37,25.31,25.37,24450.0,15.1762,15.2122,15.1762,15.2122,24450.0
2011-09-15 13:45:00,25.37,25.39,25.32,25.34,38100.0,15.2122,15.2242,15.1822,15.1942,38100.0
2011-09-15 13:50:00,25.34,25.41,25.3,25.41,28500.0,15.1942,15.2362,15.1702,15.2362,28500.0
2011-09-15 13:55:00,25.4,25.4,25.32,25.38,42150.0,15.2302,15.2302,15.1822,15.2182,42150.0
2011-09-15 14:00:00,25.38,25.46,25.38,25.44,37950.0,15.2182,15.2661,15.2182,15.2542,37950.0
2011-09-15 14:05:00,25.45,25.49,25.43,25.49,43350.0,15.2602,15.2841,15.2482,15.2841,43350.0
2011-09-15 14:10:00,25.49,25.56,25.47,25.53,64650.0,15.2841,15.3261,15.2721,15.3081,64650.0
2011-09-15 14:15:00,25.53,25.59,25.53,25.58,73800.0,15.3081,15.3441,15.3081,15.3381,73800.0
2011-09-15 14:20:00,25.57,25.59,25.54,25.55,67950.0,15.3321,15.3441,15.3141,15.3201,67950.0
2011-09-15 14:25:00,25.55,25.55,25.51,25.55,58350.0,15.3201,15.3201,15.2961,15.3201,58350.0
2011-09-15 14:30:00,25.55,25.58,25.52,25.56,46950.0,15.3201,15.3381,15.3021,15.3261,46950.0
2011-09-15 14:35:00,25.56,25.57,25.51,25.55,40200.0,15.3261,15.3321,15.2961,15.3201,40200.0
2011-09-15 14:40:00,25.55,25.57,25.51,25.53,36600.0,15.3201,15.3321,15.2961,15.3081,36600.0
2011-09-15 14:45:00,25.54,25.57,25.53,25.57,45600.0,15.3141,15.3321,15.3081,15.3321,45600.0
2011-09-15 14:50:00,25.57,25.59,25.55,25.59,30000.0,15.3321,15.3441,15.3201,15.3441,30000.0
2011-09-15 14:55:00,25.59,25.62,25.57,25.58,34350.0,15.3441,15.3621,15.3321,15.3381,34350.0
2011-09-15 15:00:00,25.59,25.62,25.57,25.59,58500.0,15.3441,15.3621,15.3321,15.3441,58500.0
2011-09-15 15:05:00,25.59,25.66,25.59,25.59,119250.0,15.3441,15.3861,15.3441,15.3441,119250.0
2011-09-15 15:10:00,25.59,25.62,25.55,25.57,66750.0,15.3441,15.3621,15.3201,15.3321,66750.0
2011-09-15 15:15:00,25.57,25.58,25.49,25.49,45600.0,15.3321,15.3381,15.2841,15.2841,45600.0
2011-09-15 15:20:00,25.49,25.54,25.47,25.5,51600.0,15.2841,15.3141,15.2721,15.2901,51600.0
2011-09-15 15:25:00,25.5,25.5,25.41,25.43,71850.0,15.2901,15.2901,15.2362,15.2482,71850.0
2011-09-15 15:30:00,25.43,25.53,25.41,25.53,82800.0,15.2482,15.3081,15.2362,15.3081,82800.0
2011-09-15 15:35:00,25.53,25.55,25.49,25.54,70500.0,15.3081,15.3201,15.2841,15.3141,70500.0
2011-09-15 15:40:00,25.54,25.59,25.49,25.59,84600.0,15.3141,15.3441,15.2841,15.3441,84600.0
2011-09-15 15:45:00,25.59,25.6,25.51,25.59,125100.0,15.3441,15.3501,15.2961,15.3441,125100.0
2011-09-15 15:50:00,25.59,25.59,25.52,25.55,130500.0,15.3441,15.3441,15.3021,15.3201,130500.0
2011-09-15 15:55:00,25.54,25.61,25.53,25.6,300000.0,15.3141,15.3561,15.3081,15.3501,300000.0
2011-09-16 09:30:00,25.71,25.93,25.54,25.93,1355250.0,15.416,15.548,15.3141,15.548,1355250.0
2011-09-16 09:35:00,25.93,26.25,25.85,25.88,442050.0,15.548,15.7398,15.5,15.518,442050.0
2011-09-16 09:40:00,25.85,26.01,25.85,25.91,69750.0,15.5,15.5959,15.5,15.536,69750.0
2011-09-16 09:45:00,25.91,25.96,25.77,25.79,138600.0,15.536,15.566,15.452,15.464,138600.0
2011-09-16 09:50:00,25.79,25.85,25.67,25.85,110100.0,15.464,15.5,15.3921,15.5,110100.0
2011-09-16 09:55:00,25.85,25.86,25.63,25.63,86250.0,15.5,15.506,15.3681,15.3681,86250.0
2011-09-16 10:00:00,25.64,25.68,25.52,25.57,79050.0,15.3741,15.3981,15.3021,15.3321,79050.0
2011-09-16 10:05:00,25.57,25.58,25.5,25.54,121950.0,15.3321,15.3381,15.2901,15.3141,121950.0
2011-09-16 10:10:00,25.53,25.67,25.53,25.66,111150.0,15.3081,15.3921,15.3081,15.3861,111150.0
2011-09-16 10:15:00,25.66,25.71,25.61,25.64,71250.0,15.3861,15.416,15.3561,15.3741,71250.0
2011-09-16 10:20:00,25.64,25.67,25.43,25.45,64800.0,15.3741,15.3921,15.2482,15.2602,64800.0
2011-09-16 10:25:00,25.44,25.51,25.37,25.39,46050.0,15.2542,15.2961,15.2122,15.2242,46050.0
2011-09-16 10:30:00,25.4,25.47,25.29,25.39,78450.0,15.2302,15.2721,15.1642,15.2242,78450.0
2011-09-16 10:35:00,25.39,25.42,25.24,25.29,70350.0,15.2242,15.2422,15.1342,15.1642,70350.0
2011-09-16 10:40:00,25.3,25.41,25.25,25.25,42300.0,15.1702,15.2362,15.1402,15.1402,42300.0
2011-09-16 10:45:00,25.26,25.29,25.15,25.2,66900.0,15.1462,15.1642,15.0803,15.1102,66900.0
2011-09-16 10:50:00,25.2,25.23,25.14,25.17,39900.0,15.1102,15.1282,15.0743,15.0923,39900.0
2011-09-16 10:55:00,25.17,25.19,25.07,25.17,81300.0,15.0923,15.1043,15.0323,15.0923,81300.0
2011-09-16 11:00:00,25.19,25.27,25.18,25.22,40050.0,15.1043,15.1522,15.0983,15.1222,40050.0
2011-09-16 11:05:00,25.23,25.27,25.18,25.2,39450.0,15.1282,15.1522,15.0983,15.1102,39450.0
2011-09-16 11:10:00,25.21,25.29,25.19,25.21,47550.0,15.1162,15.1642,15.1043,15.1162,47550.0
2011-09-16 11:15:00,25.21,25.25,25.15,25.22,43500.0,15.1162,15.1402,15.0803,15.1222,43500.0
2011-09-16 11:20:00,25.22,25.22,25.13,25.15,45450.0,15.1222,15.1222,15.0683,15.0803,45450.0
2011-09-16 11:25:00,25.15,25.21,25.13,25.21,53700.0,15.0803,15.1162,15.0683,15.1162,53700.0
2011-09-16 11:30:00,25.21,25.25,25.09,25.24,57150.0,15.1162,15.1402,15.0443,15.1342,57150.0
2011-09-16 11:35:00,25.23,25.29,25.21,25.25,42450.0,15.1282,15.1642,15.1162,15.1402,42450.0
2011-09-16 11:40:00,25.26,25.34,25.23,25.33,39900.0,15.1462,15.1942,15.1282,15.1882,39900.0
2011-09-16 11:45:00,25.33,25.37,25.29,25.31,24750.0,15.1882,15.2122,15.1642,15.1762,24750.0
2011-09-16 11:50:00,25.32,25.4,25.32,25.38,22200.0,15.1822,15.2302,15.1822,15.2182,22200.0
2011-09-16 11:55:00,25.39,25.45,25.39,25.39,27300.0,15.2242,15.2602,15.2242,15.2242,27300.0
2011-09-16 12:00:00,25.4,25.42,25.36,25.39,34200.0,15.2302,15.2422,15.2062,15.2242,34200.0
2011-09-16 12:05:00,25.4,25.49,25.39,25.48,23250.0,15.2302,15.2841,15.2242,15.2781,23250.0
2011-09-16 12:10:00,25.48,25.49,25.43,25.43,22350.0,15.2781,15.2841,15.2482,15.2482,22350.0
2011-09-16 12:15:00,25.43,25.47,25.42,25.43,18300.0,15.2482,15.2721,15.2422,15.2482,18300.0
2011-09-16 12:20:00,25.44,25.45,25.37,25.41,18150.0,15.2542,15.2602,15.2122,15.2362,18150.0
2011-09-16 12:25:00,25.4,25.49,25.39,25.45,22800.0,15.2302,15.2841,15.2242,15.2602,22800.0
2011-09-16 12:30:00,25.45,25.49,25.44,25.49,23550.0,15.2602,15.2841,15.2542,15.2841,23550.0
2011-09-16 12:35:00,25.49,25.57,25.49,25.55,18600.0,15.2841,15.3321,15.2841,15.3201,18600.0
2011-09-16 12:40:00,25.55,25.59,25.54,25.57,20550.0,15.3201,15.3441,15.3141,15.3321,20550.0
2011-09-16 12:45:00,25.58,25.62,25.58,25.59,30900.0,15.3381,15.3621,15.3381,15.3441,30900.0
2011-09-16 12:50:00,25.59,25.61,25.54,25.55,35550.0,15.3441,15.3561,15.3141,15.3201,35550.0
2011-09-16 12:55:00,25.56,25.57,25.51,25.53,17850.0,15.3261,15.3321,15.2961,15.3081,17850.0
2011-09-16 13:00:00,25.53,25.57,25.49,25.49,87750.0,15.3081,15.3321,15.2841,15.2841,87750.0
2011-09-16 13:05:00,25.5,25.55,25.45,25.45,35400.0,15.2901,15.3201,15.2602,15.2602,35400.0
2011-09-16 13:10:00,25.45,25.45,25.4,25.41,48150.0,15.2602,15.2602,15.2302,15.2362,48150.0
2011-09-16 13:15:00,25.41,25.44,25.39,25.39,23850.0,15.2362,15.2542,15.2242,15.2242,23850.0
2011-09-16 13:20:00,25.41,25.42,25.38,25.42,19500.0,15.2362,15.2422,15.2182,15.2422,19500.0
2011-09-16 13:25:00,25.42,25.42,25.38,25.38,19950.0,15.2422,15.2422,15.2182,15.2182,19950.0
2011-09-16 13:30:00,25.38,25.39,25.31,25.32,19800.0,15.2182,15.2242,15.1762,15.1822,19800.0
2011-09-16 13:35:00,25.32,25.32,25.27,25.31,59550.0,15.1822,15.1822,15.1522,15.1762,59550.0
2011-09-16 13:40:00,25.3,25.33,25.27,25.31,28800.0,15.1702,15.1882,15.1522,15.1762,28800.0
2011-09-16 13:45:00,25.3,25.31,25.25,25.26,31350.0,15.1702,15.1762,15.1402,15.1462,31350.0
2011-09-16 13:50:00,25.26,25.27,25.24,25.24,28200.0,15.1462,15.1522,15.1342,15.1342,28200.0
2011-09-16 13:55:00,25.24,25.29,25.24,25.27,26550.0,15.1342,15.1642,15.1342,15.1522,26550.0
2011-09-16 14:00:00,25.27,25.32,25.27,25.29,35100.0,15.1522,15.1822,15.1522,15.1642,35100.0
2011-09-16 14:05:00,25.29,25.33,25.29,25.3,28050.0,15.1642,15.1882,15.1642,15.1702,28050.0
2011-09-16 14:10:00,25.3,25.31,25.25,25.25,26400.0,15.1702,15.1762,15.1402,15.1402,26400.0
2011-09-16 14:15:00,25.25,25.28,25.23,25.25,37950.0,15.1402,15.1582,15.1282,15.1402,37950.0
2011-09-16 14:20:00,25.25,25.27,25.23,25.23,22050.0,15.1402,15.1522,15.1282,15.1282,22050.0
2011-09-16 14:25:00,25.23,25.25,25.21,25.21,19800.0,15.1282,15.1402,15.1162,15.1162,19800.0
2011-09-16 14:30:00,25.21,25.27,25.21,25.25,24150.0,15.1162,15.1522,15.1162,15.1402,24150.0
2011-09-16 14:35:00,25.26,25.33,25.26,25.33,34050.0,15.1462,15.1882,15.1462,15.1882,34050.0
2011-09-16 14:40:00,25.32,25.33,25.25,25.27,39300.0,15.1822,15.1882,15.1402,15.1522,39300.0
2011-09-16 14:45:00,25.27,25.27,25.25,25.27,19800.0,15.1522,15.1522,15.1402,15.1522,19800.0
2011-09-16 14:50:00,25.27,25.29,25.25,25.29,27900.0,15.1522,15.1642,15.1402,15.1642,27900.0
2011-09-16 14:55:00,25.29,25.31,25.28,25.3,30150.0,15.1642,15.1762,15.1582,15.1702,30150.0
2011-09-16 15:00:00,25.31,25.32,25.27,25.29,35100.0,15.1762,15.1822,15.1522,15.1642,35100.0
2011-09-16 15:05:00,25.29,25.3,25.24,25.24,42750.0,15.1642,15.1702,15.1342,15.1342,42750.0
2011-09-16 15:10:00,25.25,25.28,25.25,25.25,33150.0,15.1402,15.1582,15.1402,15.1402,33150.0
2011-09-16 15:15:00,25.25,25.26,25.22,25.22,42600.0,15.1402,15.1462,15.1222,15.1222,42600.0
2011-09-16 15:20:00,25.22,25.23,25.18,25.21,39600.0,15.1222,15.1282,15.0983,15.1162,39600.0
2011-09-16 15:25:00,25.21,25.21,25.16,25.17,55800.0,15.1162,15.1162,15.0863,15.0923,55800.0
2011-09-16 15:30:00,25.17,25.27,25.16,25.27,58350.0,15.0923,15.1522,15.0863,15.1522,58350.0
2011-09-16 15:35:00,25.27,25.28,25.26,25.27,51150.0,15.1522,15.1582,15.1462,15.1522,51150.0
2011-09-16 15:40:00,25.27,25.29,25.26,25.29,38850.0,15.1522,15.1642,15.1462,15.1642,38850.0
2011-09-16 15:45:00,25.29,25.36,25.29,25.33,58200.0,15.1642,15.2062,15.1642,15.1882,58200.0
2011-09-16 15:50:00,25.33,25.36,25.32,25.35,153000.0,15.1882,15.2062,15.1822,15.2002,153000.0
2011-09-16 15:55:00,25.35,25.4,25.35,25.39,193200.0,15.2002,15.2302,15.2002,15.2242,193200.0
2011-09-19 09:30:00,25.03,25.03,24.84,25.01,65700.0,15.0083,15.0083,14.8944,14.9963,65700.0
2011-09-19 09:35:00,25.01,25.05,24.76,24.81,129900.0,14.9963,15.0203,14.8464,14.8764,129900.0
2011-09-19 09:40:00,24.81,24.87,24.76,24.83,70950.0,14.8764,14.9124,14.8464,14.8884,70950.0
2011-09-19 09:45:00,24.83,24.83,24.65,24.69,56250.0,14.8884,14.8884,14.7805,14.8044,56250.0
2011-09-19 09:50:00,24.67,24.76,24.64,24.75,65400.0,14.7925,14.8464,14.7745,14.8404,65400.0
2011-09-19 09:55:00,24.75,24.75,24.67,24.72,60600.0,14.8404,14.8404,14.7925,14.8224,60600.0
2011-09-19 10:00:00,24.71,24.78,24.69,24.77,75000.0,14.8164,14.8584,14.8044,14.8524,75000.0
2011-09-19 10:05:00,24.78,24.85,24.77,24.85,46800.0,14.8584,14.9004,14.8524,14.9004,46800.0
2011-09-19 10:10:00,24.84,24.85,24.71,24.74,57750.0,14.8944,14.9004,14.8164,14.8344,57750.0
2011-09-19 10:15:00,24.73,24.73,24.61,24.66,116700.0,14.8284,14.8284,14.7565,14.7865,116700.0
2011-09-19 10:20:00,24.66,24.66,24.58,24.59,80550.0,14.7865,14.7865,14.7385,14.7445,80550.0
2011-09-19 10:25:00,24.59,24.74,24.58,24.73,76500.0,14.7445,14.8344,14.7385,14.8284,76500.0
2011-09-19 10:30:00,24.74,24.79,24.74,24.75,22650.0,14.8344,14.8644,14.8344,14.8404,22650.0
2011-09-19 10:35:00,24.75,24.82,24.75,24.75,40800.0,14.8404,14.8824,14.8404,14.8404,40800.0
2011-09-19 10:40:00,24.74,24.75,24.67,24.68,32400.0,14.8344,14.8404,14.7925,14.7984,32400.0
2011-09-19 10:45:00,24.67,24.72,24.65,24.71,39150.0,14.7925,14.8224,14.7805,14.8164,39150.0
2011-09-19 10:50:00,24.71,24.73,24.69,24.72,89850.0,14.8164,14.8284,14.8044,14.8224,89850.0
2011-09-19 10:55:00,24.72,24.75,24.66,24.66,49200.0,14.8224,14.8404,14.7865,14.7865,49200.0
2011-09-19 11:00:00,24.67,24.73,24.66,24.72,82950.0,14.7925,14.8284,14.7865,14.8224,82950.0
2011-09-19 11:05:00,24.71,24.75,24.68,24.7,43950.0,14.8164,14.8404,14.7984,14.8104,43950.0
2011-09-19 11:10:00,24.7,24.73,24.63,24.73,67200.0,14.8104,14.8284,14.7685,14.8284,67200.0
2011-09-19 11:15:00,24.73,24.75,24.69,24.69,27000.0,14.8284,14.8404,14.8044,14.8044,27000.0
2011-09-19 11:20:00,24.69,24.79,24.69,24.76,40950.0,14.8044,14.8644,14.8044,14.8464,40950.0
2011-09-19 11:25:00,24.76,24.77,24.73,24.74,37800.0,14.8464,14.8524,14.8284,14.8344,37800.0
2011-09-19 11:30:00,24.74,24.74,24.67,24.71,41400.0,14.8344,14.8344,14.7925,14.8164,41400.0
2011-09-19 11:35:00,24.71,24.77,24.7,24.77,33300.0,14.8164,14.8524,14.8104,14.8524,33300.0
2011-09-19 11:40:00,24.77,24.91,24.77,24.9,81450.0,14.8524,14.9364,14.8524,14.9304,81450.0
2011-09-19 11:45:00,24.89,25.04,24.89,25.01,44100.0,14.9244,15.0143,14.9244,14.9963,44100.0
2011-09-19 11:50:00,25.01,25.03,24.93,24.94,34350.0,14.9963,15.0083,14.9484,14.9543,34350.0
2011-09-19 11:55:00,24.94,24.95,24.89,24.91,19050.0,14.9543,14.9603,14.9244,14.9364,19050.0
2011-09-19 12:00:00,24.91,24.94,24.91,24.93,17550.0,14.9364,14.9543,14.9364,14.9484,17550.0
2011-09-19 12:05:00,24.93,24.95,24.88,24.89,20100.0,14.9484,14.9603,14.9184,14.9244,20100.0
2011-09-19 12:10:00,24.88,24.89,24.82,24.84,27900.0,14.9184,14.9244,14.8824,14.8944,27900.0
2011-09-19 12:15:00,24.84,24.86,24.79,24.82,19200.0,14.8944,14.9064,14.8644,14.8824,19200.0
2011-09-19 12:20:00,24.81,24.82,24.76,24.77,27600.0,14.8764,14.8824,14.8464,14.8524,27600.0
2011-09-19 12:25:00,24.77,24.78,24.72,24.77,62100.0,14.8524,14.8584,14.8224,14.8524,62100.0
2011-09-19 12:30:00,24.76,24.78,24.74,24.76,22350.0,14.8464,14.8584,14.8344,14.8464,22350.0
2011-09-19 12:35:00,24.76,24.76,24.69,24.69,22950.0,14.8464,14.8464,14.8044,14.8044,22950.0
2011-09-19 12:40:00,24.69,24.71,24.69,24.71,18000.0,14.8044,14.8164,14.8044,14.8164,18000.0
2011-09-19 12:45:00,24.71,24.72,24.63,24.66,35400.0,14.8164,14.8224,14.7685,14.7865,35400.0
2011-09-19 12:50:00,24.65,24.65,24.6,24.62,36150.0,14.7805,14.7805,14.7505,14.7625,36150.0
2011-09-19 12:55:00,24.62,24.63,24.59,24.63,27600.0,14.7625,14.7685,14.7445,14.7685,27600.0
2011-09-19 13:00:00,24.61,24.61,24.56,24.59,38550.0,14.7565,14.7565,14.7265,14.7445,38550.0
2011-09-19 13:05:00,24.59,24.65,24.59,24.64,28650.0,14.7445,14.7805,14.7445,14.7745,28650.0
2011-09-19 13:10:00,24.66,24.67,24.61,24.62,21450.0,14.7865,14.7925,14.7565,14.7625,21450.0
2011-09-19 13:15:00,24.62,24.62,24.59,24.61,23700.0,14.7625,14.7625,14.7445,14.7565,23700.0
2011-09-19 13:20:00,24.61,24.73,24.61,24.72,70200.0,14.7565,14.8284,14.7565,14.8224,70200.0
2011-09-19 13:25:00,24.73,24.73,24.67,24.71,32400.0,14.8284,14.8284,14.7925,14.8164,32400.0
2011-09-19 13:30:00,24.71,24.73,24.67,24.69,27600.0,14.8164,14.8284,14.7925,14.8044,27600.0
2011-09-19 13:35:00,24.69,24.71,24.67,24.68,26700.0,14.8044,14.8164,14.7925,14.7984,26700.0
2011-09-19 13:40:00,24.68,24.73,24.68,24.73,21300.0,14.7984,14.8284,14.7984,14.8284,21300.0
2011-09-19 13:45:00,24.73,24.75,24.71,24.74,86550.0,14.8284,14.8404,14.8164,14.8344,86550.0
2011-09-19 13:50:00,24.74,24.74,24.69,24.71,82950.0,14.8344,14.8344,14.8044,14.8164,82950.0
2011-09-19 13:55:00,24.71,24.75,24.7,24.75,21600.0,14.8164,14.8404,14.8104,14.8404,21600.0
2011-09-19 14:00:00,24.74,24.74,24.69,24.71,34500.0,14.8344,14.8344,14.8044,14.8164,34500.0
2011-09-19 14:05:00,24.71,24.79,24.7,24.76,47250.0,14.8164,14.8644,14.8104,14.8464,47250.0
2011-09-19 14:10:00,24.75,24.81,24.75,24.8,52950.0,14.8404,14.8764,14.8404,14.8704,52950.0
2011-09-19 14:15:00,24.81,24.85,24.8,24.83,30900.0,14.8764,14.9004,14.8704,14.8884,30900.0
2011-09-19 14:20:00,24.83,24.87,24.82,24.84,37350.0,14.8884,14.9124,14.8824,14.8944,37350.0
2011-09-19 14:25:00,24.84,24.85,24.77,24.79,32700.0,14.8944,14.9004,14.8524,14.8644,32700.0
2011-09-19 14:30:00,24.79,24.82,24.78,24.81,22200.0,14.8644,14.8824,14.8584,14.8764,22200.0
2011-09-19 14:35:00,24.8,24.85,24.79,24.85,25200.0,14.8704,14.9004,14.8644,14.9004,25200.0
2011-09-19 14:40:00,24.85,24.9,24.83,24.87,39750.0,14.9004,14.9304,14.8884,14.9124,39750.0
2011-09-19 14:45:00,24.87,24.88,24.83,24.88,32550.0,14.9124,14.9184,14.8884,14.9184,32550.0
2011-09-19 14:50:00,24.89,24.93,24.85,24.86,40800.0,14.9244,14.9484,14.9004,14.9064,40800.0
2011-09-19 14:55:00,24.86,24.87,24.79,24.79,32100.0,14.9064,14.9124,14.8644,14.8644,32100.0
2011-09-19 15:00:00,24.79,24.82,24.77,24.79,35700.0,14.8644,14.8824,14.8524,14.8644,35700.0
2011-09-19 15:05:00,24.79,24.79,24.75,24.77,32550.0,14.8644,14.8644,14.8404,14.8524,32550.0
2011-09-19 15:10:00,24.77,24.96,24.76,24.94,153750.0,14.8524,14.9663,14.8464,14.9543,153750.0
2011-09-19 15:15:00,24.93,25.08,24.91,25.04,93750.0,14.9484,15.0383,14.9364,15.0143,93750.0
2011-09-19 15:20:00,25.03,25.18,25.03,25.13,99750.0,15.0083,15.0983,15.0083,15.0683,99750.0
2011-09-19 15:25:00,25.13,25.14,25.05,25.13,85800.0,15.0683,15.0743,15.0203,15.0683,85800.0
2011-09-19 15:30:00,25.15,25.23,25.14,25.22,91950.0,15.0803,15.1282,15.0743,15.1222,91950.0
2011-09-19 15:35:00,25.23,25.27,25.2,25.25,62550.0,15.1282,15.1522,15.1102,15.1402,62550.0
2011-09-19 15:40:00,25.25,25.25,25.19,25.25,91350.0,15.1402,15.1402,15.1043,15.1402,91350.0
2011-09-19 15:45:00,25.25,25.26,25.15,25.18,102300.0,15.1402,15.1462,15.0803,15.0983,102300.0
2011-09-19 15:50:00,25.19,25.19,25.11,25.15,88200.0,15.1043,15.1043,15.0563,15.0803,88200.0
2011-09-19 15:55:00,25.15,25.2,25.08,25.1,190200.0,15.0803,15.1102,15.0383,15.0503,190200.0
2011-09-20 09:30:00,25.14,25.41,25.13,25.39,74550.0,15.0743,15.2362,15.0683,15.2242,74550.0
2011-09-20 09:35:00,25.37,25.38,25.17,25.17,123750.0,15.2122,15.2182,15.0923,15.0923,123750.0
2011-09-20 09:40:00,25.17,25.17,25.01,25.03,58050.0,15.0923,15.0923,14.9963,15.0083,58050.0
2011-09-20 09:45:00,25.03,25.04,24.93,25.01,65400.0,15.0083,15.0143,14.9484,14.9963,65400.0
2011-09-20 09:50:00,25.01,25.01,24.88,24.89,83250.0,14.9963,14.9963,14.9184,14.9244,83250.0
2011-09-20 09:55:00,24.91,24.93,24.83,24.89,127350.0,14.9364,14.9484,14.8884,14.9244,127350.0
2011-09-20 10:00:00,24.89,25.09,24.87,25.05,86250.0,14.9244,15.0443,14.9124,15.0203,86250.0
2011-09-20 10:05:00,25.03,25.07,24.95,24.97,122400.0,15.0083,15.0323,14.9603,14.9723,122400.0
2011-09-20 10:10:00,24.97,24.97,24.84,24.87,142650.0,14.9723,14.9723,14.8944,14.9124,142650.0
2011-09-20 10:15:00,24.87,24.93,24.83,24.92,103200.0,14.9124,14.9484,14.8884,14.9424,103200.0
2011-09-20 10:20:00,24.92,25.03,24.91,25.03,96300.0,14.9424,15.0083,14.9364,15.0083,96300.0
2011-09-20 10:25:00,25.02,25.11,25.01,25.08,77100.0,15.0023,15.0563,14.9963,15.0383,77100.0
2011-09-20 10:30:00,25.09,25.1,25.02,25.03,57750.0,15.0443,15.0503,15.0023,15.0083,57750.0
2011-09-20 10:35:00,25.03,25.13,25.02,25.09,70650.0,15.0083,15.0683,15.0023,15.0443,70650.0
2011-09-20 10:40:00,25.08,25.18,25.08,25.17,55800.0,15.0383,15.0983,15.0383,15.0923,55800.0
2011-09-20 10:45:00,25.18,25.19,25.09,25.17,78000.0,15.0983,15.1043,15.0443,15.0923,78000.0
2011-09-20 10:50:00,25.17,25.21,25.12,25.15,52950.0,15.0923,15.1162,15.0623,15.0803,52950.0
2011-09-20 10:55:00,25.15,25.17,25.1,25.17,35850.0,15.0803,15.0923,15.0503,15.0923,35850.0
2011-09-20 11:00:00,25.16,25.27,25.16,25.26,53250.0,15.0863,15.1522,15.0863,15.1462,53250.0
2011-09-20 11:05:00,25.27,25.3,25.25,25.29,41850.0,15.1522,15.1702,15.1402,15.1642,41850.0
2011-09-20 11:10:00,25.27,25.31,25.25,25.3,41250.0,15.1522,15.1762,15.1402,15.1702,41250.0
2011-09-20 11:15:00,25.3,25.37,25.27,25.27,67200.0,15.1702,15.2122,15.1522,15.1522,67200.0
2011-09-20 11:20:00,25.27,25.27,25.16,25.21,77850.0,15.1522,15.1522,15.0863,15.1162,77850.0
2011-09-20 11:25:00,25.21,25.23,25.16,25.22,39300.0,15.1162,15.1282,15.0863,15.1222,39300.0
2011-09-20 11:30:00,25.21,25.24,25.15,25.17,54150.0,15.1162,15.1342,15.0803,15.0923,54150.0
2011-09-20 11:35:00,25.17,25.19,25.12,25.13,33150.0,15.0923,15.1043,15.0623,15.0683,33150.0
2011-09-20 11:40:00,25.13,25.16,25.08,25.09,27150.0,15.0683,15.0863,15.0383,15.0443,27150.0
2011-09-20 11:45:00,25.09,25.16,25.07,25.13,80700.0,15.0443,15.0863,15.0323,15.0683,80700.0
2011-09-20 11:50:00,25.13,25.16,25.08,25.16,84300.0,15.0683,15.0863,15.0383,15.0863,84300.0
2011-09-20 11:55:00,25.16,25.23,25.15,25.18,33150.0,15.0863,15.1282,15.0803,15.0983,33150.0
2011-09-20 12:00:00,25.18,25.18,25.1,25.1,22950.0,15.0983,15.0983,15.0503,15.0503,22950.0
2011-09-20 12:05:00,25.11,25.11,25.03,25.07,21750.0,15.0563,15.0563,15.0083,15.0323,21750.0
2011-09-20 12:10:00,25.07,25.07,25.02,25.02,23850.0,15.0323,15.0323,15.0023,15.0023,23850.0
2011-09-20 12:15:00,25.03,25.09,25.03,25.05,21450.0,15.0083,15.0443,15.0083,15.0203,21450.0
2011-09-20 12:20:00,25.05,25.12,25.05,25.09,19650.0,15.0203,15.0623,15.0203,15.0443,19650.0
2011-09-20 12:25:00,25.09,25.11,25.05,25.05,67500.0,15.0443,15.0563,15.0203,15.0203,67500.0
2011-09-20 12:30:00,25.05,25.09,25.03,25.08,22200.0,15.0203,15.0443,15.0083,15.0383,22200.0
2011-09-20 12:35:00,25.07,25.08,24.99,24.99,19200.0,15.0323,15.0383,14.9843,14.9843,19200.0
2011-09-20 12:40:00,25.0,25.0,24.95,24.99,20700.0,14.9903,14.9903,14.9603,14.9843,20700.0
2011-09-20 12:45:00,24.97,25.03,24.96,25.03,18450.0,14.9723,15.0083,14.9663,15.0083,18450.0
2011-09-20 12:50:00,25.04,25.14,25.04,25.13,26550.0,15.0143,15.0743,15.0143,15.0683,26550.0
2011-09-20 12:55:00,25.13,25.17,25.13,25.15,19200.0,15.0683,15.0923,15.0683,15.0803,19200.0
2011-09-20 13:00:00,25.15,25.18,25.15,25.18,24450.0,15.0803,15.0983,15.0803,15.0983,24450.0
2011-09-20 13:05:00,25.18,25.18,25.14,25.15,16050.0,15.0983,15.0983,15.0743,15.0803,16050.0
2011-09-20 13:10:00,25.16,25.21,25.15,25.21,16950.0,15.0863,15.1162,15.0803,15.1162,16950.0
2011-09-20 13:15:00,25.2,25.21,25.16,25.17,18450.0,15.1102,15.1162,15.0863,15.0923,18450.0
2011-09-20 13:20:00,25.17,25.17,25.13,25.15,18300.0,15.0923,15.0923,15.0683,15.0803,18300.0
2011-09-20 13:25:00,25.16,25.19,25.13,25.19,24300.0,15.0863,15.1043,15.0683,15.1043,24300.0
2011-09-20 13:30:00,25.19,25.2,25.17,25.17,20550.0,15.1043,15.1102,15.0923,15.0923,20550.0
2011-09-20 13:35:00,25.17,25.2,25.15,25.15,20400.0,15.0923,15.1102,15.0803,15.0803,20400.0
2011-09-20 13:40:00,25.15,25.15,25.09,25.09,32100.0,15.0803,15.0803,15.0443,15.0443,32100.0
2011-09-20 13:45:00,25.07,25.16,25.07,25.16,22200.0,15.0323,15.0863,15.0323,15.0863,22200.0
2011-09-20 13:50:00,25.16,25.18,25.13,25.14,27450.0,15.0863,15.0983,15.0683,15.0743,27450.0
2011-09-20 13:55:00,25.13,25.16,25.12,25.14,22200.0,15.0683,15.0863,15.0623,15.0743,22200.0
2011-09-20 14:00:00,25.15,25.17,25.1,25.12,35700.0,15.0803,15.0923,15.0503,15.0623,35700.0
2011-09-20 14:05:00,25.12,25.23,25.11,25.23,33150.0,15.0623,15.1282,15.0563,15.1282,33150.0
2011-09-20 14:10:00,25.23,25.25,25.22,25.24,40200.0,15.1282,15.1402,15.1222,15.1342,40200.0
2011-09-20 14:15:00,25.24,25.27,25.23,25.25,37800.0,15.1342,15.1522,15.1282,15.1402,37800.0
2011-09-20 14:20:00,25.25,25.25,25.19,25.2,31200.0,15.1402,15.1402,15.1043,15.1102,31200.0
2011-09-20 14:25:00,25.19,25.24,25.19,25.21,24150.0,15.1043,15.1342,15.1043,15.1162,24150.0
2011-09-20 14:30:00,25.21,25.25,25.13,25.13,40350.0,15.1162,15.1402,15.0683,15.0683,40350.0
2011-09-20 14:35:00,25.13,25.13,25.09,25.11,33900.0,15.0683,15.0683,15.0443,15.0563,33900.0
2011-09-20 14:40:00,25.1,25.11,25.03,25.05,38250.0,15.0503,15.0563,15.0083,15.0203,38250.0
2011-09-20 14:45:00,25.04,25.07,25.01,25.07,24000.0,15.0143,15.0323,14.9963,15.0323,24000.0
2011-09-20 14:50:00,25.06,25.07,25.01,25.07,36900.0,15.0263,15.0323,14.9963,15.0323,36900.0
2011-09-20 14:55:00,25.07,25.08,25.04,25.04,29700.0,15.0323,15.0383,15.0143,15.0143,29700.0
2011-09-20 15:00:00,25.04,25.08,24.96,24.96,63750.0,15.0143,15.0383,14.9663,14.9663,63750.0
2011-09-20 15:05:00,24.97,24.97,24.88,24.89,67350.0,14.9723,14.9723,14.9184,14.9244,67350.0
2011-09-20 15:10:00,24.89,24.97,24.89,24.93,50100.0,14.9244,14.9723,14.9244,14.9484,50100.0
2011-09-20 15:15:00,24.93,24.94,24.83,24.85,64800.0,14.9484,14.9543,14.8884,14.9004,64800.0
2011-09-20 15:20:00,24.85,24.87,24.79,24.82,158100.0,14.9004,14.9124,14.8644,14.8824,158100.0
2011-09-20 15:25:00,24.82,24.85,24.79,24.8,73950.0,14.8824,14.9004,14.8644,14.8704,73950.0
2011-09-20 15:30:00,24.8,24.87,24.77,24.87,64050.0,14.8704,14.9124,14.8524,14.9124,64050.0
2011-09-20 15:35:00,24.87,24.91,24.84,24.89,65700.0,14.9124,14.9364,14.8944,14.9244,65700.0
2011-09-20 15:40:00,24.9,24.91,24.78,24.79,62850.0,14.9304,14.9364,14.8584,14.8644,62850.0
2011-09-20 15:45:00,24.79,24.8,24.71,24.77,98100.0,14.8644,14.8704,14.8164,14.8524,98100.0
2011-09-20 15:50:00,24.76,24.82,24.72,24.8,136650.0,14.8464,14.8824,14.8224,14.8704,136650.0
2011-09-20 15:55:00,24.79,24.81,24.75,24.78,241200.0,14.8644,14.8764,14.8404,14.8584,241200.0
2011-09-21 09:30:00,24.68,24.87,24.57,24.87,71850.0,14.7984,14.9124,14.7325,14.9124,71850.0
2011-09-21 09:35:00,24.87,25.0,24.83,24.9,84750.0,14.9124,14.9903,14.8884,14.9304,84750.0
2011-09-21 09:40:00,24.91,24.93,24.73,24.77,56700.0,14.9364,14.9484,14.8284,14.8524,56700.0
2011-09-21 09:45:00,24.77,24.91,24.73,24.81,67950.0,14.8524,14.9364,14.8284,14.8764,67950.0
2011-09-21 09:50:00,24.81,24.85,24.72,24.83,77100.0,14.8764,14.9004,14.8224,14.8884,77100.0
2011-09-21 09:55:00,24.83,24.91,24.77,24.86,48000.0,14.8884,14.9364,14.8524,14.9064,48000.0
2011-09-21 10:00:00,24.88,24.95,24.77,24.81,131100.0,14.9184,14.9603,14.8524,14.8764,131100.0
2011-09-21 10:05:00,24.8,24.86,24.7,24.71,67050.0,14.8704,14.9064,14.8104,14.8164,67050.0
2011-09-21 10:10:00,24.71,24.75,24.65,24.67,42450.0,14.8164,14.8404,14.7805,14.7925,42450.0
2011-09-21 10:15:00,24.67,24.75,24.63,24.73,29850.0,14.7925,14.8404,14.7685,14.8284,29850.0
2011-09-21 10:20:00,24.73,24.8,24.66,24.74,29700.0,14.8284,14.8704,14.7865,14.8344,29700.0
2011-09-21 10:25:00,24.74,24.76,24.66,24.67,30150.0,14.8344,14.8464,14.7865,14.7925,30150.0
2011-09-21 10:30:00,24.68,24.71,24.59,24.59,40800.0,14.7984,14.8164,14.7445,14.7445,40800.0
2011-09-21 10:35:00,24.59,24.6,24.57,24.58,103500.0,14.7445,14.7505,14.7325,14.7385,103500.0
2011-09-21 10:40:00,24.58,24.63,24.53,24.61,75600.0,14.7385,14.7685,14.7085,14.7565,75600.0
2011-09-21 10:45:00,24.61,24.65,24.49,24.49,48000.0,14.7565,14.7805,14.6845,14.6845,48000.0
2011-09-21 10:50:00,24.49,24.5,24.37,24.37,91650.0,14.6845,14.6905,14.6126,14.6126,91650.0
2011-09-21 10:55:00,24.37,24.41,24.32,24.4,101700.0,14.6126,14.6366,14.5826,14.6306,101700.0
2011-09-21 11:00:00,24.39,24.53,24.36,24.49,55500.0,14.6246,14.7085,14.6066,14.6845,55500.0
2011-09-21 11:05:00,24.49,24.49,24.39,24.41,66000.0,14.6845,14.6845,14.6246,14.6366,66000.0
2011-09-21 11:10:00,24.4,24.51,24.37,24.48,57900.0,14.6306,14.6965,14.6126,14.6785,57900.0
2011-09-21 11:15:00,24.47,24.49,24.37,24.41,154800.0,14.6725,14.6845,14.6126,14.6366,154800.0
2011-09-21 11:20:00,24.41,24.45,24.39,24.43,52200.0,14.6366,14.6605,14.6246,14.6485,52200.0
2011-09-21 11:25:00,24.42,24.49,24.41,24.47,36150.0,14.6425,14.6845,14.6366,14.6725,36150.0
2011-09-21 11:30:00,24.47,24.54,24.45,24.49,56250.0,14.6725,14.7145,14.6605,14.6845,56250.0
2011-09-21 11:35:00,24.49,24.59,24.48,24.57,56850.0,14.6845,14.7445,14.6785,14.7325,56850.0
2011-09-21 11:40:00,24.57,24.59,24.54,24.57,43650.0,14.7325,14.7445,14.7145,14.7325,43650.0
2011-09-21 11:45:00,24.57,24.68,24.57,24.65,136350.0,14.7325,14.7984,14.7325,14.7805,136350.0
2011-09-21 11:50:00,24.65,24.65,24.59,24.6,50550.0,14.7805,14.7805,14.7445,14.7505,50550.0
2011-09-21 11:55:00,24.61,24.61,24.54,24.57,62250.0,14.7565,14.7565,14.7145,14.7325,62250.0
2011-09-21 12:00:00,24.56,24.57,24.55,24.56,58800.0,14.7265,14.7325,14.7205,14.7265,58800.0
2011-09-21 12:05:00,24.56,24.57,24.54,24.54,55950.0,14.7265,14.7325,14.7145,14.7145,55950.0
2011-09-21 12:10:00,24.53,24.55,24.5,24.51,47550.0,14.7085,14.7205,14.6905,14.6965,47550.0
2011-09-21 12:15:00,24.51,24.55,24.5,24.55,37500.0,14.6965,14.7205,14.6905,14.7205,37500.0
2011-09-21 12:20:00,24.55,24.56,24.51,24.53,41400.0,14.7205,14.7265,14.6965,14.7085,41400.0
2011-09-21 12:25:00,24.52,24.52,24.41,24.43,190050.0,14.7025,14.7025,14.6366,14.6485,190050.0
2011-09-21 12:30:00,24.43,24.46,24.41,24.43,54150.0,14.6485,14.6665,14.6366,14.6485,54150.0
2011-09-21 12:35:00,24.44,24.53,24.42,24.49,39450.0,14.6545,14.7085,14.6425,14.6845,39450.0
2011-09-21 12:40:00,24.49,24.55,24.48,24.52,36300.0,14.6845,14.7205,14.6785,14.7025,36300.0
2011-09-21 12:45:00,24.52,24.52,24.39,24.39,72450.0,14.7025,14.7025,14.6246,14.6246,72450.0
2011-09-21 12:50:00,24.39,24.42,24.33,24.36,39900.0,14.6246,14.6425,14.5886,14.6066,39900.0
2011-09-21 12:55:00,24.36,24.4,24.34,24.4,31650.0,14.6066,14.6306,14.5946,14.6306,31650.0
2011-09-21 13:00:00,24.39,24.44,24.35,24.39,46500.0,14.6246,14.6545,14.6006,14.6246,46500.0
2011-09-21 13:05:00,24.38,24.49,24.37,24.47,70650.0,14.6186,14.6845,14.6126,14.6725,70650.0
2011-09-21 13:10:00,24.46,24.48,24.41,24.43,41250.0,14.6665,14.6785,14.6366,14.6485,41250.0
2011-09-21 13:15:00,24.43,24.49,24.4,24.41,36450.0,14.6485,14.6845,14.6306,14.6366,36450.0
2011-09-21 13:20:00,24.41,24.46,24.4,24.45,21000.0,14.6366,14.6665,14.6306,14.6605,21000.0
2011-09-21 13:25:00,24.45,24.47,24.43,24.43,28200.0,14.6605,14.6725,14.6485,14.6485,28200.0
2011-09-21 13:30:00,24.43,24.46,24.4,24.43,41100.0,14.6485,14.6665,14.6306,14.6485,41100.0
2011-09-21 13:35:00,24.42,24.43,24.39,24.41,31650.0,14.6425,14.6485,14.6246,14.6366,31650.0
2011-09-21 13:40:00,24.41,24.45,24.41,24.43,25050.0,14.6366,14.6605,14.6366,14.6485,25050.0
2011-09-21 13:45:00,24.43,24.44,24.39,24.4,21450.0,14.6485,14.6545,14.6246,14.6306,21450.0
2011-09-21 13:50:00,24.4,24.42,24.4,24.41,19350.0,14.6306,14.6425,14.6306,14.6366,19350.0
2011-09-21 13:55:00,24.41,24.41,24.39,24.4,15900.0,14.6366,14.6366,14.6246,14.6306,15900.0
2011-09-21 14:00:00,24.4,24.41,24.37,24.4,34950.0,14.6306,14.6366,14.6126,14.6306,34950.0
2011-09-21 14:05:00,24.41,24.45,24.39,24.41,37500.0,14.6366,14.6605,14.6246,14.6366,37500.0
2011-09-21 14:10:00,24.4,24.47,24.36,24.4,65250.0,14.6306,14.6725,14.6066,14.6306,65250.0
2011-09-21 14:15:00,24.4,24.48,24.4,24.47,14850.0,14.6306,14.6785,14.6306,14.6725,14850.0
2011-09-21 14:20:00,24.47,24.61,24.33,24.37,79650.0,14.6725,14.7565,14.5886,14.6126,79650.0
2011-09-21 14:25:00,24.39,24.41,24.21,24.37,57900.0,14.6246,14.6366,14.5166,14.6126,57900.0
2011-09-21 14:30:00,24.37,24.49,24.36,24.39,55650.0,14.6126,14.6845,14.6066,14.6246,55650.0
2011-09-21 14:35:00,24.35,24.35,24.14,24.25,108750.0,14.6006,14.6006,14.4747,14.5406,108750.0
2011-09-21 14:40:00,24.26,24.31,24.13,24.22,108750.0,14.5466,14.5766,14.4687,14.5226,108750.0
2011-09-21 14:45:00,24.21,24.37,24.2,24.35,70500.0,14.5166,14.6126,14.5106,14.6006,70500.0
2011-09-21 14:50:00,24.33,24.42,24.32,24.36,82350.0,14.5886,14.6425,14.5826,14.6066,82350.0
2011-09-21 14:55:00,24.34,24.38,24.28,24.31,57600.0,14.5946,14.6186,14.5586,14.5766,57600.0
2011-09-21 15:00:00,24.28,24.34,24.23,24.34,77400.0,14.5586,14.5946,14.5286,14.5946,77400.0
2011-09-21 15:05:00,24.35,24.37,24.24,24.29,141000.0,14.6006,14.6126,14.5346,14.5646,141000.0
2011-09-21 15:10:00,24.29,24.38,24.27,24.29,69300.0,14.5646,14.6186,14.5526,14.5646,69300.0
2011-09-21 15:15:00,24.3,24.35,24.25,24.29,127950.0,14.5706,14.6006,14.5406,14.5646,127950.0
2011-09-21 15:20:00,24.29,24.33,24.13,24.16,117900.0,14.5646,14.5886,14.4687,14.4866,117900.0
2011-09-21 15:25:00,24.17,24.19,24.1,24.13,143250.0,14.4926,14.5046,14.4507,14.4687,143250.0
2011-09-21 15:30:00,24.13,24.17,24.0,24.06,241050.0,14.4687,14.4926,14.3907,14.4267,241050.0
2011-09-21 15:35:00,24.06,24.07,23.89,23.92,117450.0,14.4267,14.4327,14.3248,14.3427,117450.0
2011-09-21 15:40:00,23.91,23.93,23.86,23.86,119250.0,14.3367,14.3487,14.3068,14.3068,119250.0
2011-09-21 15:45:00,23.86,23.9,23.79,23.83,215250.0,14.3068,14.3308,14.2648,14.2888,215250.0
2011-09-21 15:50:00,23.83,23.84,23.73,23.76,350550.0,14.2888,14.2948,14.2288,14.2468,350550.0
2011-09-21 15:55:00,23.77,23.77,23.62,23.63,462750.0,14.2528,14.2528,14.1629,14.1689,462750.0
2011-09-22 09:30:00,22.85,22.93,22.73,22.88,142800.0,13.7012,13.7491,13.6292,13.7191,142800.0
2011-09-22 09:35:00,22.87,23.09,22.85,23.05,130500.0,13.7131,13.8451,13.7012,13.8211,130500.0
2011-09-22 09:40:00,23.07,23.07,22.8,22.81,132600.0,13.8331,13.8331,13.6712,13.6772,132600.0
2011-09-22 09:45:00,22.81,22.97,22.74,22.81,157650.0,13.6772,13.7731,13.6352,13.6772,157650.0
2011-09-22 09:50:00,22.82,22.85,22.75,22.81,155850.0,13.6832,13.7012,13.6412,13.6772,155850.0
2011-09-22 09:55:00,22.81,22.81,22.59,22.61,85050.0,13.6772,13.6772,13.5453,13.5572,85050.0
2011-09-22 10:00:00,22.62,22.85,22.61,22.79,146100.0,13.5632,13.7012,13.5572,13.6652,146100.0
2011-09-22 10:05:00,22.79,22.82,22.7,22.76,154800.0,13.6652,13.6832,13.6112,13.6472,154800.0
2011-09-22 10:10:00,22.75,22.8,22.65,22.68,126900.0,13.6412,13.6712,13.5812,13.5992,126900.0
2011-09-22 10:15:00,22.67,22.81,22.64,22.81,141000.0,13.5932,13.6772,13.5752,13.6772,141000.0
2011-09-22 10:20:00,22.81,23.04,22.8,22.93,140100.0,13.6772,13.8151,13.6712,13.7491,140100.0
2011-09-22 10:25:00,22.93,22.93,22.78,22.81,59250.0,13.7491,13.7491,13.6592,13.6772,59250.0
2011-09-22 10:30:00,22.81,22.95,22.74,22.91,80400.0,13.6772,13.7611,13.6352,13.7371,80400.0
2011-09-22 10:35:00,22.9,22.99,22.77,22.77,69150.0,13.7311,13.7851,13.6532,13.6532,69150.0
2011-09-22 10:40:00,22.79,22.92,22.73,22.92,78600.0,13.6652,13.7431,13.6292,13.7431,78600.0
2011-09-22 10:45:00,22.92,23.01,22.89,22.95,83550.0,13.7431,13.7971,13.7251,13.7611,83550.0
2011-09-22 10:50:00,22.96,22.97,22.79,22.83,102150.0,13.7671,13.7731,13.6652,13.6892,102150.0
2011-09-22 10:55:00,22.82,22.93,22.75,22.78,57300.0,13.6832,13.7491,13.6412,13.6592,57300.0
2011-09-22 11:00:00,22.78,22.85,22.75,22.8,64200.0,13.6592,13.7012,13.6412,13.6712,64200.0
2011-09-22 11:05:00,22.79,22.8,22.7,22.71,83850.0,13.6652,13.6712,13.6112,13.6172,83850.0
2011-09-22 11:10:00,22.72,22.83,22.71,22.78,247200.0,13.6232,13.6892,13.6172,13.6592,247200.0
2011-09-22 11:15:00,22.78,22.85,22.71,22.85,88800.0,13.6592,13.7012,13.6172,13.7012,88800.0
2011-09-22 11:20:00,22.84,22.95,22.8,22.94,85800.0,13.6952,13.7611,13.6712,13.7551,85800.0
2011-09-22 11:25:00,22.94,22.95,22.76,22.82,223200.0,13.7551,13.7611,13.6472,13.6832,223200.0
2011-09-22 11:30:00,22.82,22.95,22.8,22.91,75150.0,13.6832,13.7611,13.6712,13.7371,75150.0
2011-09-22 11:35:00,22.91,22.93,22.84,22.89,50700.0,13.7371,13.7491,13.6952,13.7251,50700.0
2011-09-22 11:40:00,22.86,22.88,22.81,22.88,32850.0,13.7072,13.7191,13.6772,13.7191,32850.0
2011-09-22 11:45:00,22.89,22.9,22.77,22.77,68400.0,13.7251,13.7311,13.6532,13.6532,68400.0
2011-09-22 11:50:00,22.77,22.81,22.68,22.69,92250.0,13.6532,13.6772,13.5992,13.6052,92250.0
2011-09-22 11:55:00,22.71,22.73,22.65,22.66,73800.0,13.6172,13.6292,13.5812,13.5872,73800.0
2011-09-22 12:00:00,22.67,22.71,22.59,22.6,156150.0,13.5932,13.6172,13.5453,13.5513,156150.0
2011-09-22 12:05:00,22.59,22.6,22.54,22.59,96750.0,13.5453,13.5513,13.5153,13.5453,96750.0
2011-09-22 12:10:00,22.59,22.67,22.59,22.61,78750.0,13.5453,13.5932,13.5453,13.5572,78750.0
2011-09-22 12:15:00,22.61,22.65,22.55,22.61,131250.0,13.5572,13.5812,13.5213,13.5572,131250.0
2011-09-22 12:20:00,22.61,22.62,22.53,22.61,134250.0,13.5572,13.5632,13.5093,13.5572,134250.0
2011-09-22 12:25:00,22.61,22.71,22.57,22.65,36750.0,13.5572,13.6172,13.5333,13.5812,36750.0
2011-09-22 12:30:00,22.65,22.77,22.65,22.72,127050.0,13.5812,13.6532,13.5812,13.6232,127050.0
2011-09-22 12:35:00,22.72,22.84,22.71,22.82,59850.0,13.6232,13.6952,13.6172,13.6832,59850.0
2011-09-22 12:40:00,22.83,22.89,22.78,22.81,47550.0,13.6892,13.7251,13.6592,13.6772,47550.0
2011-09-22 12:45:00,22.81,22.94,22.79,22.94,41550.0,13.6772,13.7551,13.6652,13.7551,41550.0
2011-09-22 12:50:00,22.94,23.01,22.91,23.0,42450.0,13.7551,13.7971,13.7371,13.7911,42450.0
2011-09-22 12:55:00,23.0,23.04,22.95,22.97,92250.0,13.7911,13.8151,13.7611,13.7731,92250.0
2011-09-22 13:00:00,22.97,22.99,22.91,22.93,34050.0,13.7731,13.7851,13.7371,13.7491,34050.0
2011-09-22 13:05:00,22.95,22.96,22.83,22.83,51450.0,13.7611,13.7671,13.6892,13.6892,51450.0
2011-09-22 13:10:00,22.83,22.91,22.83,22.88,34650.0,13.6892,13.7371,13.6892,13.7191,34650.0
2011-09-22 13:15:00,22.88,22.89,22.82,22.87,35400.0,13.7191,13.7251,13.6832,13.7131,35400.0
2011-09-22 13:20:00,22.87,22.87,22.76,22.77,48300.0,13.7131,13.7131,13.6472,13.6532,48300.0
2011-09-22 13:25:00,22.77,22.87,22.76,22.8,52350.0,13.6532,13.7131,13.6472,13.6712,52350.0
2011-09-22 13:30:00,22.79,22.86,22.77,22.83,52200.0,13.6652,13.7072,13.6532,13.6892,52200.0
2011-09-22 13:35:00,22.83,22.87,22.79,22.86,188550.0,13.6892,13.7131,13.6652,13.7072,188550.0
2011-09-22 13:40:00,22.85,22.93,22.85,22.87,91800.0,13.7012,13.7491,13.7012,13.7131,91800.0
2011-09-22 13:45:00,22.87,22.87,22.75,22.77,78150.0,13.7131,13.7131,13.6412,13.6532,78150.0
2011-09-22 13:50:00,22.78,22.79,22.69,22.69,60450.0,13.6592,13.6652,13.6052,13.6052,60450.0
2011-09-22 13:55:00,22.7,22.72,22.54,22.55,93150.0,13.6112,13.6232,13.5153,13.5213,93150.0
2011-09-22 14:00:00,22.55,22.63,22.53,22.59,177600.0,13.5213,13.5692,13.5093,13.5453,177600.0
2011-09-22 14:05:00,22.59,22.67,22.57,22.63,115050.0,13.5453,13.5932,13.5333,13.5692,115050.0
2011-09-22 14:10:00,22.62,22.67,22.57,22.64,99600.0,13.5632,13.5932,13.5333,13.5752,99600.0
2011-09-22 14:15:00,22.63,22.64,22.5,22.54,102900.0,13.5692,13.5752,13.4913,13.5153,102900.0
2011-09-22 14:20:00,22.55,22.85,22.55,22.73,365700.0,13.5213,13.7012,13.5213,13.6292,365700.0
2011-09-22 14:25:00,22.72,22.82,22.61,22.69,223200.0,13.6232,13.6832,13.5572,13.6052,223200.0
2011-09-22 14:30:00,22.67,22.71,22.56,22.61,232950.0,13.5932,13.6172,13.5273,13.5572,232950.0
2011-09-22 14:35:00,22.59,22.67,22.52,22.54,208950.0,13.5453,13.5932,13.5033,13.5153,208950.0
2011-09-22 14:40:00,22.54,22.71,22.51,22.65,136350.0,13.5153,13.6172,13.4973,13.5812,136350.0
2011-09-22 14:45:00,22.65,22.69,22.55,22.57,117000.0,13.5812,13.6052,13.5213,13.5333,117000.0
2011-09-22 14:50:00,22.57,22.61,22.51,22.55,79650.0,13.5333,13.5572,13.4973,13.5213,79650.0
2011-09-22 14:55:00,22.55,22.57,22.43,22.44,100950.0,13.5213,13.5333,13.4493,13.4553,100950.0
2011-09-22 15:00:00,22.43,22.44,22.33,22.34,96600.0,13.4493,13.4553,13.3894,13.3954,96600.0
2011-09-22 15:05:00,22.34,22.44,22.33,22.44,113250.0,13.3954,13.4553,13.3894,13.4553,113250.0
2011-09-22 15:10:00,22.43,22.48,22.35,22.35,86250.0,13.4493,13.4793,13.4013,13.4013,86250.0
2011-09-22 15:15:00,22.35,22.41,22.3,22.3,145950.0,13.4013,13.4373,13.3714,13.3714,145950.0
2011-09-22 15:20:00,22.29,22.3,22.15,22.17,154800.0,13.3654,13.3714,13.2814,13.2934,154800.0
2011-09-22 15:25:00,22.17,22.24,22.14,22.22,245550.0,13.2934,13.3354,13.2754,13.3234,245550.0
2011-09-22 15:30:00,22.22,22.29,22.15,22.22,285600.0,13.3234,13.3654,13.2814,13.3234,285600.0
2011-09-22 15:35:00,22.23,22.29,22.09,22.28,225000.0,13.3294,13.3654,13.2455,13.3594,225000.0
2011-09-22 15:40:00,22.29,22.33,22.17,22.22,196650.0,13.3654,13.3894,13.2934,13.3234,196650.0
2011-09-22 15:45:00,22.21,22.41,22.18,22.37,381300.0,13.3174,13.4373,13.2994,13.4133,381300.0
2011-09-22 15:50:00,22.36,22.36,22.21,22.23,335100.0,13.4073,13.4073,13.3174,13.3294,335100.0
2011-09-22 15:55:00,22.22,22.39,22.21,22.28,476550.0,13.3234,13.4253,13.3174,13.3594,476550.0
2011-09-23 09:30:00,22.11,22.21,22.01,22.13,75450.0,13.2574,13.3174,13.1975,13.2694,75450.0
2011-09-23 09:35:00,22.17,22.27,22.07,22.11,151350.0,13.2934,13.3534,13.2335,13.2574,151350.0
2011-09-23 09:40:00,22.11,22.19,22.0,22.12,97950.0,13.2574,13.3054,13.1915,13.2634,97950.0
2011-09-23 09:45:00,22.13,22.32,22.08,22.25,81150.0,13.2694,13.3834,13.2395,13.3414,81150.0
2011-09-23 09:50:00,22.25,22.37,22.21,22.37,104850.0,13.3414,13.4133,13.3174,13.4133,104850.0
2011-09-23 09:55:00,22.36,22.44,22.36,22.39,100350.0,13.4073,13.4553,13.4073,13.4253,100350.0
2011-09-23 10:00:00,22.38,22.49,22.38,22.39,156600.0,13.4193,13.4853,13.4193,13.4253,156600.0
2011-09-23 10:05:00,22.38,22.45,22.33,22.45,97950.0,13.4193,13.4613,13.3894,13.4613,97950.0
2011-09-23 10:10:00,22.44,22.5,22.27,22.33,75450.0,13.4553,13.4913,13.3534,13.3894,75450.0
2011-09-23 10:15:00,22.32,22.37,22.2,22.22,60750.0,13.3834,13.4133,13.3114,13.3234,60750.0
2011-09-23 10:20:00,22.23,22.29,22.21,22.29,28950.0,13.3294,13.3654,13.3174,13.3654,28950.0
2011-09-23 10:25:00,22.29,22.41,22.29,22.4,56850.0,13.3654,13.4373,13.3654,13.4313,56850.0
2011-09-23 10:30:00,22.41,22.49,22.41,22.43,45600.0,13.4373,13.4853,13.4373,13.4493,45600.0
2011-09-23 10:35:00,22.44,22.54,22.44,22.54,160200.0,13.4553,13.5153,13.4553,13.5153,160200.0
2011-09-23 10:40:00,22.53,22.55,22.45,22.55,117300.0,13.5093,13.5213,13.4613,13.5213,117300.0
2011-09-23 10:45:00,22.57,22.69,22.52,22.68,78000.0,13.5333,13.6052,13.5033,13.5992,78000.0
2011-09-23 10:50:00,22.68,22.71,22.65,22.67,120150.0,13.5992,13.6172,13.5812,13.5932,120150.0
2011-09-23 10:55:00,22.67,22.77,22.67,22.72,246300.0,13.5932,13.6532,13.5932,13.6232,246300.0
2011-09-23 11:00:00,22.71,22.71,22.66,22.67,40050.0,13.6172,13.6172,13.5872,13.5932,40050.0
2011-09-23 11:05:00,22.68,22.79,22.67,22.78,42300.0,13.5992,13.6652,13.5932,13.6592,42300.0
2011-09-23 11:10:00,22.79,22.79,22.71,22.71,36750.0,13.6652,13.6652,13.6172,13.6172,36750.0
2011-09-23 11:15:00,22.73,22.84,22.69,22.83,40650.0,13.6292,13.6952,13.6052,13.6892,40650.0
2011-09-23 11:20:00,22.83,22.89,22.83,22.85,25950.0,13.6892,13.7251,13.6892,13.7012,25950.0
2011-09-23 11:25:00,22.85,22.87,22.77,22.83,41250.0,13.7012,13.7131,13.6532,13.6892,41250.0
2011-09-23 11:30:00,22.82,22.83,22.76,22.8,43500.0,13.6832,13.6892,13.6472,13.6712,43500.0
2011-09-23 11:35:00,22.8,22.8,22.67,22.69,24900.0,13.6712,13.6712,13.5932,13.6052,24900.0
2011-09-23 11:40:00,22.69,22.73,22.65,22.66,23850.0,13.6052,13.6292,13.5812,13.5872,23850.0
2011-09-23 11:45:00,22.67,22.67,22.63,22.63,17700.0,13.5932,13.5932,13.5692,13.5692,17700.0
2011-09-23 11:50:00,22.63,22.65,22.6,22.65,33000.0,13.5692,13.5812,13.5513,13.5812,33000.0
2011-09-23 11:55:00,22.65,22.75,22.64,22.75,51750.0,13.5812,13.6412,13.5752,13.6412,51750.0
2011-09-23 12:00:00,22.76,22.77,22.67,22.7,27150.0,13.6472,13.6532,13.5932,13.6112,27150.0
2011-09-23 12:05:00,22.69,22.78,22.69,22.77,27150.0,13.6052,13.6592,13.6052,13.6532,27150.0
2011-09-23 12:10:00,22.77,22.78,22.71,22.75,45300.0,13.6532,13.6592,13.6172,13.6412,45300.0
2011-09-23 12:15:00,22.75,22.81,22.75,22.79,22950.0,13.6412,13.6772,13.6412,13.6652,22950.0
2011-09-23 12:20:00,22.79,22.79,22.71,22.71,16500.0,13.6652,13.6652,13.6172,13.6172,16500.0
2011-09-23 12:25:00,22.71,22.73,22.63,22.67,69000.0,13.6172,13.6292,13.5692,13.5932,69000.0
2011-09-23 12:30:00,22.68,22.74,22.66,22.71,25200.0,13.5992,13.6352,13.5872,13.6172,25200.0
2011-09-23 12:35:00,22.71,22.73,22.67,22.69,30600.0,13.6172,13.6292,13.5932,13.6052,30600.0
2011-09-23 12:40:00,22.68,22.68,22.59,22.63,140100.0,13.5992,13.5992,13.5453,13.5692,140100.0
2011-09-23 12:45:00,22.63,22.83,22.63,22.64,134250.0,13.5692,13.6892,13.5692,13.5752,134250.0
2011-09-23 12:50:00,22.64,22.78,22.64,22.73,105000.0,13.5752,13.6592,13.5752,13.6292,105000.0
2011-09-23 12:55:00,22.73,22.75,22.65,22.68,181950.0,13.6292,13.6412,13.5812,13.5992,181950.0
2011-09-23 13:00:00,22.68,22.73,22.66,22.7,53400.0,13.5992,13.6292,13.5872,13.6112,53400.0
2011-09-23 13:05:00,22.69,22.7,22.63,22.63,115350.0,13.6052,13.6112,13.5692,13.5692,115350.0
2011-09-23 13:10:00,22.63,22.71,22.63,22.65,69750.0,13.5692,13.6172,13.5692,13.5812,69750.0
2011-09-23 13:15:00,22.65,22.69,22.57,22.58,58350.0,13.5812,13.6052,13.5333,13.5393,58350.0
2011-09-23 13:20:00,22.57,22.6,22.56,22.58,30150.0,13.5333,13.5513,13.5273,13.5393,30150.0
2011-09-23 13:25:00,22.59,22.67,22.58,22.65,66900.0,13.5453,13.5932,13.5393,13.5812,66900.0
2011-09-23 13:30:00,22.64,22.8,22.63,22.66,102750.0,13.5752,13.6712,13.5692,13.5872,102750.0
2011-09-23 13:35:00,22.67,22.73,22.66,22.7,40350.0,13.5932,13.6292,13.5872,13.6112,40350.0
2011-09-23 13:40:00,22.69,22.83,22.67,22.82,81750.0,13.6052,13.6892,13.5932,13.6832,81750.0
2011-09-23 13:45:00,22.82,22.87,22.77,22.85,57750.0,13.6832,13.7131,13.6532,13.7012,57750.0
2011-09-23 13:50:00,22.86,22.88,22.78,22.79,44100.0,13.7072,13.7191,13.6592,13.6652,44100.0
2011-09-23 13:55:00,22.79,22.88,22.79,22.85,72300.0,13.6652,13.7191,13.6652,13.7012,72300.0
2011-09-23 14:00:00,22.85,22.87,22.85,22.86,68850.0,13.7012,13.7131,13.7012,13.7072,68850.0
2011-09-23 14:05:00,22.86,22.86,22.79,22.8,76500.0,13.7072,13.7072,13.6652,13.6712,76500.0
2011-09-23 14:10:00,22.79,22.79,22.66,22.67,57000.0,13.6652,13.6652,13.5872,13.5932,57000.0
2011-09-23 14:15:00,22.67,22.71,22.66,22.68,46200.0,13.5932,13.6172,13.5872,13.5992,46200.0
2011-09-23 14:20:00,22.68,22.69,22.62,22.62,52950.0,13.5992,13.6052,13.5632,13.5632,52950.0
2011-09-23 14:25:00,22.61,22.63,22.59,22.61,47550.0,13.5572,13.5692,13.5453,13.5572,47550.0
2011-09-23 14:30:00,22.61,22.66,22.6,22.63,78750.0,13.5572,13.5872,13.5513,13.5692,78750.0
2011-09-23 14:35:00,22.63,22.67,22.62,22.66,46800.0,13.5692,13.5932,13.5632,13.5872,46800.0
2011-09-23 14:40:00,22.65,22.67,22.64,22.65,32400.0,13.5812,13.5932,13.5752,13.5812,32400.0
2011-09-23 14:45:00,22.65,22.68,22.59,22.6,59850.0,13.5812,13.5992,13.5453,13.5513,59850.0
2011-09-23 14:50:00,22.61,22.63,22.59,22.62,111150.0,13.5572,13.5692,13.5453,13.5632,111150.0
2011-09-23 14:55:00,22.63,22.63,22.6,22.61,78750.0,13.5692,13.5692,13.5513,13.5572,78750.0
2011-09-23 15:00:00,22.63,22.7,22.62,22.65,66000.0,13.5692,13.6112,13.5632,13.5812,66000.0
2011-09-23 15:05:00,22.65,22.67,22.59,22.62,123300.0,13.5812,13.5932,13.5453,13.5632,123300.0
2011-09-23 15:10:00,22.63,22.71,22.59,22.69,54000.0,13.5692,13.6172,13.5453,13.6052,54000.0
2011-09-23 15:15:00,22.69,22.72,22.64,22.64,76050.0,13.6052,13.6232,13.5752,13.5752,76050.0
2011-09-23 15:20:00,22.63,22.71,22.63,22.67,81450.0,13.5692,13.6172,13.5692,13.5932,81450.0
2011-09-23 15:25:00,22.68,22.75,22.67,22.75,49500.0,13.5992,13.6412,13.5932,13.6412,49500.0
2011-09-23 15:30:00,22.75,22.76,22.69,22.7,95400.0,13.6412,13.6472,13.6052,13.6112,95400.0
2011-09-23 15:35:00,22.71,22.79,22.7,22.77,101550.0,13.6172,13.6652,13.6112,13.6532,101550.0
2011-09-23 15:40:00,22.77,22.79,22.69,22.71,104700.0,13.6532,13.6652,13.6052,13.6172,104700.0
2011-09-23 15:45:00,22.69,22.72,22.61,22.64,117900.0,13.6052,13.6232,13.5572,13.5752,117900.0
2011-09-23 15:50:00,22.64,22.69,22.63,22.67,191550.0,13.5752,13.6052,13.5692,13.5932,191550.0
2011-09-23 15:55:00,22.67,22.73,22.67,22.71,238350.0,13.5932,13.6292,13.5932,13.6172,238350.0
2011-09-26 09:30:00,22.96,23.07,22.82,22.82,41700.0,13.7671,13.8331,13.6832,13.6832,41700.0
2011-09-26 09:35:00,22.81,22.93,22.78,22.83,89100.0,13.6772,13.7491,13.6592,13.6892,89100.0
2011-09-26 09:40:00,22.83,22.96,22.74,22.94,54150.0,13.6892,13.7671,13.6352,13.7551,54150.0
2011-09-26 09:45:00,22.95,22.95,22.77,22.94,98100.0,13.7611,13.7611,13.6532,13.7551,98100.0
2011-09-26 09:50:00,22.94,22.94,22.75,22.84,126150.0,13.7551,13.7551,13.6412,13.6952,126150.0
2011-09-26 09:55:00,22.84,22.84,22.75,22.77,71400.0,13.6952,13.6952,13.6412,13.6532,71400.0
2011-09-26 10:00:00,22.78,22.85,22.71,22.85,133650.0,13.6592,13.7012,13.6172,13.7012,133650.0
2011-09-26 10:05:00,22.85,22.87,22.62,22.63,273600.0,13.7012,13.7131,13.5632,13.5692,273600.0
2011-09-26 10:10:00,22.63,22.65,22.56,22.62,96150.0,13.5692,13.5812,13.5273,13.5632,96150.0
2011-09-26 10:15:00,22.61,22.61,22.49,22.54,90600.0,13.5572,13.5572,13.4853,13.5153,90600.0
2011-09-26 10:20:00,22.53,22.59,22.53,22.57,64800.0,13.5093,13.5453,13.5093,13.5333,64800.0
2011-09-26 10:25:00,22.57,22.6,22.55,22.59,70050.0,13.5333,13.5513,13.5213,13.5453,70050.0
2011-09-26 10:30:00,22.59,22.59,22.45,22.45,89850.0,13.5453,13.5453,13.4613,13.4613,89850.0
2011-09-26 10:35:00,22.45,22.49,22.35,22.41,73500.0,13.4613,13.4853,13.4013,13.4373,73500.0
2011-09-26 10:40:00,22.41,22.76,22.35,22.72,270150.0,13.4373,13.6472,13.4013,13.6232,270150.0
2011-09-26 10:45:00,22.72,22.77,22.6,22.6,38250.0,13.6232,13.6532,13.5513,13.5513,38250.0
2011-09-26 10:50:00,22.61,22.91,22.61,22.87,57300.0,13.5572,13.7371,13.5572,13.7131,57300.0
2011-09-26 10:55:00,22.87,22.93,22.85,22.92,90150.0,13.7131,13.7491,13.7012,13.7431,90150.0
2011-09-26 11:00:00,22.91,22.98,22.87,22.93,58650.0,13.7371,13.7791,13.7131,13.7491,58650.0
2011-09-26 11:05:00,22.93,23.05,22.93,23.01,48300.0,13.7491,13.8211,13.7491,13.7971,48300.0
2011-09-26 11:10:00,23.01,23.02,22.92,22.94,51450.0,13.7971,13.8031,13.7431,13.7551,51450.0
2011-09-26 11:15:00,22.94,23.08,22.94,23.07,46650.0,13.7551,13.8391,13.7551,13.8331,46650.0
2011-09-26 11:20:00,23.06,23.1,23.03,23.09,34800.0,13.8271,13.8511,13.8091,13.8451,34800.0
2011-09-26 11:25:00,23.09,23.15,23.05,23.14,74100.0,13.8451,13.881,13.8211,13.875,74100.0
2011-09-26 11:30:00,23.15,23.15,23.01,23.03,38850.0,13.881,13.881,13.7971,13.8091,38850.0
2011-09-26 11:35:00,23.03,23.05,22.99,23.02,78300.0,13.8091,13.8211,13.7851,13.8031,78300.0
2011-09-26 11:40:00,23.03,23.19,23.03,23.15,61500.0,13.8091,13.905,13.8091,13.881,61500.0
2011-09-26 11:45:00,23.15,23.17,23.09,23.11,30300.0,13.881,13.893,13.8451,13.8571,30300.0
2011-09-26 11:50:00,23.11,23.13,23.03,23.13,40950.0,13.8571,13.869,13.8091,13.869,40950.0
2011-09-26 11:55:00,23.13,23.16,23.11,23.13,23250.0,13.869,13.887,13.8571,13.869,23250.0
2011-09-26 12:00:00,23.14,23.15,23.03,23.05,23400.0,13.875,13.881,13.8091,13.8211,23400.0
2011-09-26 12:05:00,23.05,23.05,23.01,23.01,35250.0,13.8211,13.8211,13.7971,13.7971,35250.0
2011-09-26 12:10:00,23.03,23.03,22.93,22.97,45000.0,13.8091,13.8091,13.7491,13.7731,45000.0
2011-09-26 12:15:00,22.97,23.02,22.93,23.01,49650.0,13.7731,13.8031,13.7491,13.7971,49650.0
2011-09-26 12:20:00,23.01,23.08,22.96,22.97,35100.0,13.7971,13.8391,13.7671,13.7731,35100.0
2011-09-26 12:25:00,22.95,23.01,22.92,22.99,25500.0,13.7611,13.7971,13.7431,13.7851,25500.0
2011-09-26 12:30:00,22.99,23.02,22.95,22.98,42300.0,13.7851,13.8031,13.7611,13.7791,42300.0
2011-09-26 12:35:00,22.96,22.98,22.93,22.95,25350.0,13.7671,13.7791,13.7491,13.7611,25350.0
2011-09-26 12:40:00,22.96,22.97,22.87,22.87,53550.0,13.7671,13.7731,13.7131,13.7131,53550.0
2011-09-26 12:45:00,22.87,22.89,22.79,22.8,96600.0,13.7131,13.7251,13.6652,13.6712,96600.0
2011-09-26 12:50:00,22.79,22.87,22.79,22.87,54600.0,13.6652,13.7131,13.6652,13.7131,54600.0
2011-09-26 12:55:00,22.85,22.91,22.81,22.91,59850.0,13.7012,13.7371,13.6772,13.7371,59850.0
2011-09-26 13:00:00,22.91,22.91,22.75,22.79,50850.0,13.7371,13.7371,13.6412,13.6652,50850.0
2011-09-26 13:05:00,22.78,22.78,22.7,22.77,69600.0,13.6592,13.6592,13.6112,13.6532,69600.0
2011-09-26 13:10:00,22.75,22.78,22.68,22.7,67650.0,13.6412,13.6592,13.5992,13.6112,67650.0
2011-09-26 13:15:00,22.71,22.78,22.71,22.75,36300.0,13.6172,13.6592,13.6172,13.6412,36300.0
2011-09-26 13:20:00,22.76,22.82,22.75,22.79,63300.0,13.6472,13.6832,13.6412,13.6652,63300.0
2011-09-26 13:25:00,22.79,22.81,22.75,22.76,21900.0,13.6652,13.6772,13.6412,13.6472,21900.0
2011-09-26 13:30:00,22.76,22.84,22.73,22.73,39600.0,13.6472,13.6952,13.6292,13.6292,39600.0
2011-09-26 13:35:00,22.73,22.78,22.67,22.77,67950.0,13.6292,13.6592,13.5932,13.6532,67950.0
2011-09-26 13:40:00,22.78,22.81,22.71,22.75,43950.0,13.6592,13.6772,13.6172,13.6412,43950.0
2011-09-26 13:45:00,22.74,22.84,22.74,22.77,43650.0,13.6352,13.6952,13.6352,13.6532,43650.0
2011-09-26 13:50:00,22.78,22.85,22.75,22.84,48600.0,13.6592,13.7012,13.6412,13.6952,48600.0
2011-09-26 13:55:00,22.85,22.87,22.81,22.82,44700.0,13.7012,13.7131,13.6772,13.6832,44700.0
2011-09-26 14:00:00,22.83,23.0,22.81,22.97,126000.0,13.6892,13.7911,13.6772,13.7731,126000.0
2011-09-26 14:05:00,22.97,23.03,22.89,22.93,87300.0,13.7731,13.8091,13.7251,13.7491,87300.0
2011-09-26 14:10:00,22.93,22.94,22.88,22.91,137100.0,13.7491,13.7551,13.7191,13.7371,137100.0
2011-09-26 14:15:00,22.91,22.95,22.86,22.89,80100.0,13.7371,13.7611,13.7072,13.7251,80100.0
2011-09-26 14:20:00,22.9,22.95,22.88,22.91,109500.0,13.7311,13.7611,13.7191,13.7371,109500.0
2011-09-26 14:25:00,22.91,22.95,22.86,22.87,58950.0,13.7371,13.7611,13.7072,13.7131,58950.0
2011-09-26 14:30:00,22.86,22.95,22.81,22.95,98250.0,13.7072,13.7611,13.6772,13.7611,98250.0
2011-09-26 14:35:00,22.95,23.04,22.95,23.0,73800.0,13.7611,13.8151,13.7611,13.7911,73800.0
2011-09-26 14:40:00,23.0,23.04,22.95,22.97,45600.0,13.7911,13.8151,13.7611,13.7731,45600.0
2011-09-26 14:45:00,22.97,22.97,22.9,22.9,54000.0,13.7731,13.7731,13.7311,13.7311,54000.0
2011-09-26 14:50:00,22.89,22.9,22.85,22.87,40050.0,13.7251,13.7311,13.7012,13.7131,40050.0
2011-09-26 14:55:00,22.87,22.98,22.86,22.96,64950.0,13.7131,13.7791,13.7072,13.7671,64950.0
2011-09-26 15:00:00,22.96,23.06,22.96,23.05,85950.0,13.7671,13.8271,13.7671,13.8211,85950.0
2011-09-26 15:05:00,23.04,23.06,22.98,23.05,83550.0,13.8151,13.8271,13.7791,13.8211,83550.0
2011-09-26 15:10:00,23.05,23.07,23.0,23.07,43500.0,13.8211,13.8331,13.7911,13.8331,43500.0
2011-09-26 15:15:00,23.07,23.14,23.05,23.1,76200.0,13.8331,13.875,13.8211,13.8511,76200.0
2011-09-26 15:20:00,23.11,23.11,23.07,23.09,66300.0,13.8571,13.8571,13.8331,13.8451,66300.0
2011-09-26 15:25:00,23.09,23.15,23.06,23.15,83100.0,13.8451,13.881,13.8271,13.881,83100.0
2011-09-26 15:30:00,23.14,23.14,23.09,23.09,62550.0,13.875,13.875,13.8451,13.8451,62550.0
2011-09-26 15:35:00,23.09,23.19,23.09,23.19,89250.0,13.8451,13.905,13.8451,13.905,89250.0
2011-09-26 15:40:00,23.2,23.25,23.17,23.24,93150.0,13.911,13.941,13.893,13.935,93150.0
2011-09-26 15:45:00,23.24,23.27,23.23,23.24,108900.0,13.935,13.953,13.929,13.935,108900.0
2011-09-26 15:50:00,23.25,23.32,23.25,23.32,138900.0,13.941,13.983,13.941,13.983,138900.0
2011-09-26 15:55:00,23.33,23.37,23.3,23.33,255750.0,13.989,14.013,13.971,13.989,255750.0
2011-09-27 09:30:00,23.85,24.2,23.79,24.17,117450.0,14.3008,14.5106,14.2648,14.4926,117450.0
2011-09-27 09:35:00,24.16,24.17,24.07,24.09,99150.0,14.4866,14.4926,14.4327,14.4447,99150.0
2011-09-27 09:40:00,24.09,24.13,23.97,24.02,65550.0,14.4447,14.4687,14.3727,14.4027,65550.0
2011-09-27 09:45:00,24.03,24.11,23.97,24.1,93000.0,14.4087,14.4567,14.3727,14.4507,93000.0
2011-09-27 09:50:00,24.11,24.43,24.1,24.37,127800.0,14.4567,14.6485,14.4507,14.6126,127800.0
2011-09-27 09:55:00,24.38,24.43,24.33,24.37,45750.0,14.6186,14.6485,14.5886,14.6126,45750.0
2011-09-27 10:00:00,24.36,24.47,24.26,24.26,93450.0,14.6066,14.6725,14.5466,14.5466,93450.0
2011-09-27 10:05:00,24.27,24.34,24.21,24.29,79950.0,14.5526,14.5946,14.5166,14.5646,79950.0
2011-09-27 10:10:00,24.31,24.43,24.29,24.31,72450.0,14.5766,14.6485,14.5646,14.5766,72450.0
2011-09-27 10:15:00,24.32,24.35,24.23,24.26,122700.0,14.5826,14.6006,14.5286,14.5466,122700.0
2011-09-27 10:20:00,24.27,24.29,24.19,24.24,102450.0,14.5526,14.5646,14.5046,14.5346,102450.0
2011-09-27 10:25:00,24.25,24.41,24.23,24.38,84300.0,14.5406,14.6366,14.5286,14.6186,84300.0
2011-09-27 10:30:00,24.37,24.41,24.34,24.37,25350.0,14.6126,14.6366,14.5946,14.6126,25350.0
2011-09-27 10:35:00,24.36,24.41,24.27,24.29,43200.0,14.6066,14.6366,14.5526,14.5646,43200.0
2011-09-27 10:40:00,24.28,24.34,24.25,24.31,101550.0,14.5586,14.5946,14.5406,14.5766,101550.0
2011-09-27 10:45:00,24.3,24.43,24.22,24.41,114000.0,14.5706,14.6485,14.5226,14.6366,114000.0
2011-09-27 10:50:00,24.41,24.47,24.37,24.43,70200.0,14.6366,14.6725,14.6126,14.6485,70200.0
2011-09-27 10:55:00,24.43,24.58,24.43,24.58,60750.0,14.6485,14.7385,14.6485,14.7385,60750.0
2011-09-27 11:00:00,24.58,24.59,24.49,24.54,55050.0,14.7385,14.7445,14.6845,14.7145,55050.0
2011-09-27 11:05:00,24.54,24.55,24.5,24.51,89250.0,14.7145,14.7205,14.6905,14.6965,89250.0
2011-09-27 11:10:00,24.51,24.55,24.49,24.51,38400.0,14.6965,14.7205,14.6845,14.6965,38400.0
2011-09-27 11:15:00,24.51,24.6,24.51,24.59,45900.0,14.6965,14.7505,14.6965,14.7445,45900.0
2011-09-27 11:20:00,24.59,24.59,24.49,24.5,69300.0,14.7445,14.7445,14.6845,14.6905,69300.0
2011-09-27 11:25:00,24.51,24.56,24.49,24.51,51600.0,14.6965,14.7265,14.6845,14.6965,51600.0
2011-09-27 11:30:00,24.51,24.62,24.5,24.6,23400.0,14.6965,14.7625,14.6905,14.7505,23400.0
2011-09-27 11:35:00,24.6,24.65,24.6,24.61,68100.0,14.7505,14.7805,14.7505,14.7565,68100.0
2011-09-27 11:40:00,24.61,24.62,24.56,24.56,32100.0,14.7565,14.7625,14.7265,14.7265,32100.0
2011-09-27 11:45:00,24.55,24.55,24.49,24.55,25350.0,14.7205,14.7205,14.6845,14.7205,25350.0
2011-09-27 11:50:00,24.56,24.63,24.56,24.61,25950.0,14.7265,14.7685,14.7265,14.7565,25950.0
2011-09-27 11:55:00,24.61,24.67,24.59,24.67,60300.0,14.7565,14.7925,14.7445,14.7925,60300.0
2011-09-27 12:00:00,24.66,24.68,24.61,24.67,24900.0,14.7865,14.7984,14.7565,14.7925,24900.0
2011-09-27 12:05:00,24.67,24.71,24.65,24.69,31200.0,14.7925,14.8164,14.7805,14.8044,31200.0
2011-09-27 12:10:00,24.69,24.81,24.69,24.81,102300.0,14.8044,14.8764,14.8044,14.8764,102300.0
2011-09-27 12:15:00,24.81,24.82,24.79,24.8,55500.0,14.8764,14.8824,14.8644,14.8704,55500.0
2011-09-27 12:20:00,24.8,24.85,24.79,24.8,68400.0,14.8704,14.9004,14.8644,14.8704,68400.0
2011-09-27 12:25:00,24.8,24.81,24.77,24.8,76350.0,14.8704,14.8764,14.8524,14.8704,76350.0
2011-09-27 12:30:00,24.81,24.81,24.66,24.67,30000.0,14.8764,14.8764,14.7865,14.7925,30000.0
2011-09-27 12:35:00,24.69,24.69,24.65,24.67,22350.0,14.8044,14.8044,14.7805,14.7925,22350.0
2011-09-27 12:40:00,24.67,24.67,24.62,24.64,26400.0,14.7925,14.7925,14.7625,14.7745,26400.0
2011-09-27 12:45:00,24.65,24.69,24.65,24.69,25050.0,14.7805,14.8044,14.7805,14.8044,25050.0
2011-09-27 12:50:00,24.69,24.71,24.66,24.69,29400.0,14.8044,14.8164,14.7865,14.8044,29400.0
2011-09-27 12:55:00,24.69,24.69,24.64,24.65,16950.0,14.8044,14.8044,14.7745,14.7805,16950.0
2011-09-27 13:00:00,24.65,24.67,24.61,24.66,26250.0,14.7805,14.7925,14.7565,14.7865,26250.0
2011-09-27 13:05:00,24.67,24.68,24.63,24.66,24150.0,14.7925,14.7984,14.7685,14.7865,24150.0
2011-09-27 13:10:00,24.65,24.68,24.59,24.61,21750.0,14.7805,14.7984,14.7445,14.7565,21750.0
2011-09-27 13:15:00,24.61,24.64,24.57,24.62,15750.0,14.7565,14.7745,14.7325,14.7625,15750.0
2011-09-27 13:20:00,24.63,24.65,24.61,24.61,24300.0,14.7685,14.7805,14.7565,14.7565,24300.0
2011-09-27 13:25:00,24.61,24.67,24.6,24.66,19800.0,14.7565,14.7925,14.7505,14.7865,19800.0
2011-09-27 13:30:00,24.66,24.67,24.55,24.59,27150.0,14.7865,14.7925,14.7205,14.7445,27150.0
2011-09-27 13:35:00,24.59,24.67,24.57,24.65,16200.0,14.7445,14.7925,14.7325,14.7805,16200.0
2011-09-27 13:40:00,24.65,24.66,24.62,24.62,24750.0,14.7805,14.7865,14.7625,14.7625,24750.0
2011-09-27 13:45:00,24.63,24.7,24.62,24.69,25350.0,14.7685,14.8104,14.7625,14.8044,25350.0
2011-09-27 13:50:00,24.7,24.77,24.69,24.72,56850.0,14.8104,14.8524,14.8044,14.8224,56850.0
2011-09-27 13:55:00,24.72,24.74,24.67,24.68,46350.0,14.8224,14.8344,14.7925,14.7984,46350.0
2011-09-27 14:00:00,24.68,24.7,24.66,24.68,30150.0,14.7984,14.8104,14.7865,14.7984,30150.0
2011-09-27 14:05:00,24.68,24.73,24.66,24.69,47550.0,14.7984,14.8284,14.7865,14.8044,47550.0
2011-09-27 14:10:00,24.69,24.73,24.69,24.69,55050.0,14.8044,14.8284,14.8044,14.8044,55050.0
2011-09-27 14:15:00,24.69,24.7,24.65,24.67,39900.0,14.8044,14.8104,14.7805,14.7925,39900.0
2011-09-27 14:20:00,24.67,24.69,24.64,24.64,22200.0,14.7925,14.8044,14.7745,14.7745,22200.0
2011-09-27 14:25:00,24.64,24.66,24.63,24.65,22050.0,14.7745,14.7865,14.7685,14.7805,22050.0
2011-09-27 14:30:00,24.65,24.67,24.63,24.67,50100.0,14.7805,14.7925,14.7685,14.7925,50100.0
2011-09-27 14:35:00,24.67,24.7,24.62,24.62,28950.0,14.7925,14.8104,14.7625,14.7625,28950.0
2011-09-27 14:40:00,24.62,24.67,24.61,24.63,19200.0,14.7625,14.7925,14.7565,14.7685,19200.0
2011-09-27 14:45:00,24.63,24.67,24.61,24.62,42450.0,14.7685,14.7925,14.7565,14.7625,42450.0
2011-09-27 14:50:00,24.61,24.67,24.61,24.65,33450.0,14.7565,14.7925,14.7565,14.7805,33450.0
2011-09-27 14:55:00,24.65,24.67,24.57,24.59,25350.0,14.7805,14.7925,14.7325,14.7445,25350.0
2011-09-27 15:00:00,24.59,24.59,24.53,24.53,54600.0,14.7445,14.7445,14.7085,14.7085,54600.0
2011-09-27 15:05:00,24.52,24.52,24.43,24.49,56400.0,14.7025,14.7025,14.6485,14.6845,56400.0
2011-09-27 15:10:00,24.49,24.49,24.37,24.41,50850.0,14.6845,14.6845,14.6126,14.6366,50850.0
2011-09-27 15:15:00,24.41,24.47,24.38,24.45,61500.0,14.6366,14.6725,14.6186,14.6605,61500.0
2011-09-27 15:20:00,24.47,24.47,24.25,24.25,73950.0,14.6725,14.6725,14.5406,14.5406,73950.0
2011-09-27 15:25:00,24.25,24.28,24.18,24.21,76950.0,14.5406,14.5586,14.4986,14.5166,76950.0
2011-09-27 15:30:00,24.21,24.28,24.19,24.26,82500.0,14.5166,14.5586,14.5046,14.5466,82500.0
2011-09-27 15:35:00,24.26,24.32,24.22,24.22,64950.0,14.5466,14.5826,14.5226,14.5226,64950.0
2011-09-27 15:40:00,24.23,24.25,24.14,24.21,92550.0,14.5286,14.5406,14.4747,14.5166,92550.0
2011-09-27 15:45:00,24.2,24.21,24.03,24.05,118050.0,14.5106,14.5166,14.4087,14.4207,118050.0
2011-09-27 15:50:00,24.06,24.1,24.01,24.02,139500.0,14.4267,14.4507,14.3967,14.4027,139500.0
2011-09-27 15:55:00,24.01,24.17,23.97,24.15,297900.0,14.3967,14.4926,14.3727,14.4807,297900.0
2011-09-28 09:30:00,24.23,24.27,24.01,24.01,83250.0,14.5286,14.5526,14.3967,14.3967,83250.0
2011-09-28 09:35:00,24.08,24.09,23.87,23.93,126750.0,14.4387,14.4447,14.3128,14.3487,126750.0
2011-09-28 09:40:00,23.93,24.14,23.89,24.14,61500.0,14.3487,14.4747,14.3248,14.4747,61500.0
2011-09-28 09:45:00,24.13,24.2,24.09,24.17,33000.0,14.4687,14.5106,14.4447,14.4926,33000.0
2011-09-28 09:50:00,24.16,24.34,24.15,24.28,49200.0,14.4866,14.5946,14.4807,14.5586,49200.0
2011-09-28 09:55:00,24.29,24.31,24.22,24.25,35100.0,14.5646,14.5766,14.5226,14.5406,35100.0
2011-09-28 10:00:00,24.25,24.25,24.1,24.12,37650.0,14.5406,14.5406,14.4507,14.4627,37650.0
2011-09-28 10:05:00,24.11,24.17,24.08,24.17,40950.0,14.4567,14.4926,14.4387,14.4926,40950.0
2011-09-28 10:10:00,24.17,24.23,24.12,24.19,120750.0,14.4926,14.5286,14.4627,14.5046,120750.0
2011-09-28 10:15:00,24.18,24.21,23.87,23.88,58050.0,14.4986,14.5166,14.3128,14.3188,58050.0
2011-09-28 10:20:00,23.89,23.95,23.84,23.85,47850.0,14.3248,14.3607,14.2948,14.3008,47850.0
2011-09-28 10:25:00,23.88,24.0,23.85,23.99,54000.0,14.3188,14.3907,14.3008,14.3847,54000.0
2011-09-28 10:30:00,24.0,24.05,23.85,23.9,43500.0,14.3907,14.4207,14.3008,14.3308,43500.0
2011-09-28 10:35:00,23.91,23.97,23.82,23.84,55800.0,14.3367,14.3727,14.2828,14.2948,55800.0
2011-09-28 10:40:00,23.84,23.93,23.8,23.86,25500.0,14.2948,14.3487,14.2708,14.3068,25500.0
2011-09-28 10:45:00,23.86,23.91,23.81,23.91,33150.0,14.3068,14.3367,14.2768,14.3367,33150.0
2011-09-28 10:50:00,23.91,23.96,23.89,23.95,36750.0,14.3367,14.3667,14.3248,14.3607,36750.0
2011-09-28 10:55:00,23.95,23.99,23.91,23.92,26550.0,14.3607,14.3847,14.3367,14.3427,26550.0
2011-09-28 11:00:00,23.91,23.93,23.81,23.83,31500.0,14.3367,14.3487,14.2768,14.2888,31500.0
2011-09-28 11:05:00,23.84,23.85,23.71,23.76,56250.0,14.2948,14.3008,14.2168,14.2468,56250.0
2011-09-28 11:10:00,23.76,23.78,23.72,23.76,106500.0,14.2468,14.2588,14.2228,14.2468,106500.0
2011-09-28 11:15:00,23.77,23.77,23.71,23.73,22650.0,14.2528,14.2528,14.2168,14.2288,22650.0
2011-09-28 11:20:00,23.72,23.85,23.68,23.84,104100.0,14.2228,14.3008,14.1988,14.2948,104100.0
2011-09-28 11:25:00,23.85,23.89,23.79,23.89,33000.0,14.3008,14.3248,14.2648,14.3248,33000.0
2011-09-28 11:30:00,23.89,23.89,23.77,23.79,17550.0,14.3248,14.3248,14.2528,14.2648,17550.0
2011-09-28 11:35:00,23.78,24.02,23.77,23.99,33150.0,14.2588,14.4027,14.2528,14.3847,33150.0
2011-09-28 11:40:00,24.0,24.03,23.95,24.03,22950.0,14.3907,14.4087,14.3607,14.4087,22950.0
2011-09-28 11:45:00,24.04,24.06,24.01,24.01,16500.0,14.4147,14.4267,14.3967,14.3967,16500.0
2011-09-28 11:50:00,24.02,24.12,24.01,24.1,22950.0,14.4027,14.4627,14.3967,14.4507,22950.0
2011-09-28 11:55:00,24.13,24.15,24.08,24.09,16800.0,14.4687,14.4807,14.4387,14.4447,16800.0
2011-09-28 12:00:00,24.09,24.11,24.03,24.03,21900.0,14.4447,14.4567,14.4087,14.4087,21900.0
2011-09-28 12:05:00,24.03,24.03,23.93,23.95,21000.0,14.4087,14.4087,14.3487,14.3607,21000.0
2011-09-28 12:10:00,23.95,23.97,23.93,23.97,22800.0,14.3607,14.3727,14.3487,14.3727,22800.0
2011-09-28 12:15:00,23.95,23.95,23.89,23.93,33450.0,14.3607,14.3607,14.3248,14.3487,33450.0
2011-09-28 12:20:00,23.94,24.04,23.94,24.0,45600.0,14.3547,14.4147,14.3547,14.3907,45600.0
2011-09-28 12:25:00,24.01,24.06,24.01,24.03,41700.0,14.3967,14.4267,14.3967,14.4087,41700.0
2011-09-28 12:30:00,24.03,24.03,23.94,23.97,12450.0,14.4087,14.4087,14.3547,14.3727,12450.0
2011-09-28 12:35:00,23.97,23.97,23.91,23.96,20550.0,14.3727,14.3727,14.3367,14.3667,20550.0
2011-09-28 12:40:00,23.96,23.97,23.88,23.88,17700.0,14.3667,14.3727,14.3188,14.3188,17700.0
2011-09-28 12:45:00,23.87,23.9,23.85,23.87,16650.0,14.3128,14.3308,14.3008,14.3128,16650.0
2011-09-28 12:50:00,23.88,23.91,23.87,23.87,16500.0,14.3188,14.3367,14.3128,14.3128,16500.0
2011-09-28 12:55:00,23.87,24.01,23.87,24.0,19950.0,14.3128,14.3967,14.3128,14.3907,19950.0
2011-09-28 13:00:00,23.99,23.99,23.92,23.92,14700.0,14.3847,14.3847,14.3427,14.3427,14700.0
2011-09-28 13:05:00,23.92,23.99,23.89,23.89,19500.0,14.3427,14.3847,14.3248,14.3248,19500.0
2011-09-28 13:10:00,23.89,23.89,23.83,23.84,17250.0,14.3248,14.3248,14.2888,14.2948,17250.0
2011-09-28 13:15:00,23.84,23.87,23.83,23.86,32100.0,14.2948,14.3128,14.2888,14.3068,32100.0
2011-09-28 13:20:00,23.86,23.86,23.81,23.83,16950.0,14.3068,14.3068,14.2768,14.2888,16950.0
2011-09-28 13:25:00,23.82,23.83,23.78,23.78,49500.0,14.2828,14.2888,14.2588,14.2588,49500.0
2011-09-28 13:30:00,23.78,23.79,23.67,23.71,45150.0,14.2588,14.2648,14.1928,14.2168,45150.0
2011-09-28 13:35:00,23.71,23.78,23.7,23.77,34800.0,14.2168,14.2588,14.2108,14.2528,34800.0
2011-09-28 13:40:00,23.77,23.78,23.74,23.75,36600.0,14.2528,14.2588,14.2348,14.2408,36600.0
2011-09-28 13:45:00,23.76,23.77,23.67,23.67,51000.0,14.2468,14.2528,14.1928,14.1928,51000.0
2011-09-28 13:50:00,23.67,23.73,23.66,23.67,81300.0,14.1928,14.2288,14.1868,14.1928,81300.0
2011-09-28 13:55:00,23.67,23.67,23.59,23.59,49350.0,14.1928,14.1928,14.1449,14.1449,49350.0
2011-09-28 14:00:00,23.59,23.59,23.51,23.53,59250.0,14.1449,14.1449,14.0969,14.1089,59250.0
2011-09-28 14:05:00,23.52,23.59,23.51,23.59,30300.0,14.1029,14.1449,14.0969,14.1449,30300.0
2011-09-28 14:10:00,23.58,23.59,23.51,23.57,28350.0,14.1389,14.1449,14.0969,14.1329,28350.0
2011-09-28 14:15:00,23.59,23.62,23.57,23.61,30750.0,14.1449,14.1629,14.1329,14.1569,30750.0
2011-09-28 14:20:00,23.61,23.63,23.56,23.63,38250.0,14.1569,14.1689,14.1269,14.1689,38250.0
2011-09-28 14:25:00,23.63,23.63,23.59,23.61,31500.0,14.1689,14.1689,14.1449,14.1569,31500.0
2011-09-28 14:30:00,23.61,23.67,23.57,23.67,40650.0,14.1569,14.1928,14.1329,14.1928,40650.0
2011-09-28 14:35:00,23.68,23.68,23.61,23.65,33150.0,14.1988,14.1988,14.1569,14.1808,33150.0
2011-09-28 14:40:00,23.65,23.68,23.65,23.67,31650.0,14.1808,14.1988,14.1808,14.1928,31650.0
2011-09-28 14:45:00,23.67,23.68,23.57,23.58,47550.0,14.1928,14.1988,14.1329,14.1389,47550.0
2011-09-28 14:50:00,23.58,23.62,23.56,23.6,74550.0,14.1389,14.1629,14.1269,14.1509,74550.0
2011-09-28 14:55:00,23.6,23.68,23.6,23.65,39000.0,14.1509,14.1988,14.1509,14.1808,39000.0
2011-09-28 15:00:00,23.64,23.71,23.61,23.67,94500.0,14.1749,14.2168,14.1569,14.1928,94500.0
2011-09-28 15:05:00,23.68,23.69,23.65,23.65,31500.0,14.1988,14.2048,14.1808,14.1808,31500.0
2011-09-28 15:10:00,23.65,23.75,23.65,23.72,57450.0,14.1808,14.2408,14.1808,14.2228,57450.0
2011-09-28 15:15:00,23.72,23.73,23.61,23.63,88200.0,14.2228,14.2288,14.1569,14.1689,88200.0
2011-09-28 15:20:00,23.63,23.64,23.58,23.62,63300.0,14.1689,14.1749,14.1389,14.1629,63300.0
2011-09-28 15:25:00,23.62,23.65,23.53,23.54,88650.0,14.1629,14.1808,14.1089,14.1149,88650.0
2011-09-28 15:30:00,23.54,23.58,23.51,23.52,126150.0,14.1149,14.1389,14.0969,14.1029,126150.0
2011-09-28 15:35:00,23.52,23.53,23.39,23.39,81300.0,14.1029,14.1089,14.0249,14.0249,81300.0
2011-09-28 15:40:00,23.39,23.45,23.38,23.4,102450.0,14.0249,14.0609,14.019,14.0309,102450.0
2011-09-28 15:45:00,23.39,23.41,23.26,23.3,107850.0,14.0249,14.0369,13.947,13.971,107850.0
2011-09-28 15:50:00,23.31,23.37,23.29,23.33,176850.0,13.977,14.013,13.965,13.989,176850.0
2011-09-28 15:55:00,23.33,23.39,23.33,23.36,755550.0,13.989,14.0249,13.989,14.007,755550.0
2011-09-29 09:30:00,23.84,24.13,23.83,24.02,66150.0,14.2948,14.4687,14.2888,14.4027,66150.0
2011-09-29 09:35:00,24.03,24.04,23.83,23.9,193800.0,14.4087,14.4147,14.2888,14.3308,193800.0
2011-09-29 09:40:00,23.91,24.02,23.91,23.99,122100.0,14.3367,14.4027,14.3367,14.3847,122100.0
2011-09-29 09:45:00,24.0,24.09,23.96,24.05,119550.0,14.3907,14.4447,14.3667,14.4207,119550.0
2011-09-29 09:50:00,24.05,24.05,23.91,23.91,65100.0,14.4207,14.4207,14.3367,14.3367,65100.0
2011-09-29 09:55:00,23.91,23.94,23.88,23.91,98850.0,14.3367,14.3547,14.3188,14.3367,98850.0
2011-09-29 10:00:00,23.91,23.96,23.82,23.85,65400.0,14.3367,14.3667,14.2828,14.3008,65400.0
2011-09-29 10:05:00,23.85,23.93,23.84,23.85,62100.0,14.3008,14.3487,14.2948,14.3008,62100.0
2011-09-29 10:10:00,23.85,23.93,23.8,23.91,43200.0,14.3008,14.3487,14.2708,14.3367,43200.0
2011-09-29 10:15:00,23.93,23.93,23.77,23.83,63900.0,14.3487,14.3487,14.2528,14.2888,63900.0
2011-09-29 10:20:00,23.83,23.85,23.76,23.79,31650.0,14.2888,14.3008,14.2468,14.2648,31650.0
2011-09-29 10:25:00,23.79,23.83,23.71,23.73,47550.0,14.2648,14.2888,14.2168,14.2288,47550.0
2011-09-29 10:30:00,23.73,23.75,23.63,23.68,96300.0,14.2288,14.2408,14.1689,14.1988,96300.0
2011-09-29 10:35:00,23.68,23.73,23.65,23.67,57600.0,14.1988,14.2288,14.1808,14.1928,57600.0
2011-09-29 10:40:00,23.67,23.71,23.55,23.55,103200.0,14.1928,14.2168,14.1209,14.1209,103200.0
2011-09-29 10:45:00,23.54,23.55,23.45,23.53,71700.0,14.1149,14.1209,14.0609,14.1089,71700.0
2011-09-29 10:50:00,23.53,23.61,23.51,23.51,40950.0,14.1089,14.1569,14.0969,14.0969,40950.0
2011-09-29 10:55:00,23.51,23.65,23.48,23.63,44550.0,14.0969,14.1808,14.0789,14.1689,44550.0
2011-09-29 11:00:00,23.65,23.77,23.64,23.73,73800.0,14.1808,14.2528,14.1749,14.2288,73800.0
2011-09-29 11:05:00,23.74,23.74,23.67,23.72,26400.0,14.2348,14.2348,14.1928,14.2228,26400.0
2011-09-29 11:10:00,23.73,23.75,23.61,23.73,40200.0,14.2288,14.2408,14.1569,14.2288,40200.0
2011-09-29 11:15:00,23.73,23.76,23.67,23.68,32550.0,14.2288,14.2468,14.1928,14.1988,32550.0
2011-09-29 11:20:00,23.67,23.71,23.61,23.67,27900.0,14.1928,14.2168,14.1569,14.1928,27900.0
2011-09-29 11:25:00,23.66,23.84,23.66,23.82,24300.0,14.1868,14.2948,14.1868,14.2828,24300.0
2011-09-29 11:30:00,23.82,23.85,23.81,23.84,17700.0,14.2828,14.3008,14.2768,14.2948,17700.0
2011-09-29 11:35:00,23.84,23.9,23.82,23.82,29700.0,14.2948,14.3308,14.2828,14.2828,29700.0
2011-09-29 11:40:00,23.83,23.9,23.81,23.9,15600.0,14.2888,14.3308,14.2768,14.3308,15600.0
2011-09-29 11:45:00,23.91,24.01,23.9,24.01,28650.0,14.3367,14.3967,14.3308,14.3967,28650.0
2011-09-29 11:50:00,24.03,24.04,23.97,23.99,16050.0,14.4087,14.4147,14.3727,14.3847,16050.0
2011-09-29 11:55:00,23.99,24.0,23.92,23.93,13350.0,14.3847,14.3907,14.3427,14.3487,13350.0
2011-09-29 12:00:00,23.93,24.05,23.93,24.01,41700.0,14.3487,14.4207,14.3487,14.3967,41700.0
2011-09-29 12:05:00,24.0,24.0,23.89,23.89,20550.0,14.3907,14.3907,14.3248,14.3248,20550.0
2011-09-29 12:10:00,23.89,23.93,23.87,23.87,20850.0,14.3248,14.3487,14.3128,14.3128,20850.0
2011-09-29 12:15:00,23.87,23.87,23.84,23.85,10800.0,14.3128,14.3128,14.2948,14.3008,10800.0
2011-09-29 12:20:00,23.85,23.91,23.84,23.91,27900.0,14.3008,14.3367,14.2948,14.3367,27900.0
2011-09-29 12:25:00,23.91,23.94,23.89,23.89,24600.0,14.3367,14.3547,14.3248,14.3248,24600.0
2011-09-29 12:30:00,23.9,23.9,23.76,23.77,31350.0,14.3308,14.3308,14.2468,14.2528,31350.0
2011-09-29 12:35:00,23.78,23.78,23.7,23.73,28650.0,14.2588,14.2588,14.2108,14.2288,28650.0
2011-09-29 12:40:00,23.73,23.74,23.68,23.68,18750.0,14.2288,14.2348,14.1988,14.1988,18750.0
2011-09-29 12:45:00,23.67,23.81,23.66,23.8,48750.0,14.1928,14.2768,14.1868,14.2708,48750.0
2011-09-29 12:50:00,23.8,23.91,23.78,23.9,55200.0,14.2708,14.3367,14.2588,14.3308,55200.0
2011-09-29 12:55:00,23.89,23.89,23.81,23.82,57750.0,14.3248,14.3248,14.2768,14.2828,57750.0
2011-09-29 13:00:00,23.82,23.86,23.8,23.85,47850.0,14.2828,14.3068,14.2708,14.3008,47850.0
2011-09-29 13:05:00,23.86,23.95,23.83,23.93,57900.0,14.3068,14.3607,14.2888,14.3487,57900.0
2011-09-29 13:10:00,23.93,23.99,23.91,23.93,66000.0,14.3487,14.3847,14.3367,14.3487,66000.0
2011-09-29 13:15:00,23.93,23.99,23.91,23.93,42450.0,14.3487,14.3847,14.3367,14.3487,42450.0
2011-09-29 13:20:00,23.93,23.93,23.87,23.9,19200.0,14.3487,14.3487,14.3128,14.3308,19200.0
2011-09-29 13:25:00,23.9,23.93,23.79,23.79,33450.0,14.3308,14.3487,14.2648,14.2648,33450.0
2011-09-29 13:30:00,23.79,23.81,23.67,23.68,47850.0,14.2648,14.2768,14.1928,14.1988,47850.0
2011-09-29 13:35:00,23.68,23.78,23.52,23.54,116850.0,14.1988,14.2588,14.1029,14.1149,116850.0
2011-09-29 13:40:00,23.53,23.57,23.44,23.47,58650.0,14.1089,14.1329,14.0549,14.0729,58650.0
2011-09-29 13:45:00,23.46,23.56,23.44,23.55,50550.0,14.0669,14.1269,14.0549,14.1209,50550.0
2011-09-29 13:50:00,23.55,23.58,23.51,23.57,48450.0,14.1209,14.1389,14.0969,14.1329,48450.0
2011-09-29 13:55:00,23.57,23.65,23.53,23.6,37800.0,14.1329,14.1808,14.1089,14.1509,37800.0
2011-09-29 14:00:00,23.6,23.65,23.45,23.45,42900.0,14.1509,14.1808,14.0609,14.0609,42900.0
2011-09-29 14:05:00,23.44,23.54,23.37,23.42,131550.0,14.0549,14.1149,14.013,14.0429,131550.0
2011-09-29 14:10:00,23.42,23.43,23.25,23.28,57300.0,14.0429,14.0489,13.941,13.959,57300.0
2011-09-29 14:15:00,23.28,23.38,23.27,23.37,71850.0,13.959,14.019,13.953,14.013,71850.0
2011-09-29 14:20:00,23.38,23.4,23.32,23.4,37050.0,14.019,14.0309,13.983,14.0309,37050.0
2011-09-29 14:25:00,23.4,23.55,23.4,23.46,86250.0,14.0309,14.1209,14.0309,14.0669,86250.0
2011-09-29 14:30:00,23.47,23.48,23.36,23.44,24600.0,14.0729,14.0789,14.007,14.0549,24600.0
2011-09-29 14:35:00,23.45,23.54,23.43,23.5,70050.0,14.0609,14.1149,14.0489,14.0909,70050.0
2011-09-29 14:40:00,23.49,23.53,23.38,23.38,64050.0,14.0849,14.1089,14.019,14.019,64050.0
2011-09-29 14:45:00,23.37,23.41,23.28,23.33,44400.0,14.013,14.0369,13.959,13.989,44400.0
2011-09-29 14:50:00,23.32,23.38,23.27,23.35,82650.0,13.983,14.019,13.953,14.001,82650.0
2011-09-29 14:55:00,23.35,23.42,23.35,23.41,39750.0,14.001,14.0429,14.001,14.0369,39750.0
2011-09-29 15:00:00,23.42,23.45,23.23,23.24,58050.0,14.0429,14.0609,13.929,13.935,58050.0
2011-09-29 15:05:00,23.24,23.34,23.24,23.31,98250.0,13.935,13.995,13.935,13.977,98250.0
2011-09-29 15:10:00,23.32,23.37,23.27,23.28,106200.0,13.983,14.013,13.953,13.959,106200.0
2011-09-29 15:15:00,23.28,23.41,23.24,23.27,82050.0,13.959,14.0369,13.935,13.953,82050.0
2011-09-29 15:20:00,23.27,23.4,23.26,23.37,48750.0,13.953,14.0309,13.947,14.013,48750.0
2011-09-29 15:25:00,23.37,23.45,23.37,23.41,47700.0,14.013,14.0609,14.013,14.0369,47700.0
2011-09-29 15:30:00,23.43,23.58,23.39,23.55,125400.0,14.0489,14.1389,14.0249,14.1209,125400.0
2011-09-29 15:35:00,23.55,23.73,23.55,23.72,109800.0,14.1209,14.2288,14.1209,14.2228,109800.0
2011-09-29 15:40:00,23.71,23.73,23.59,23.63,73200.0,14.2168,14.2288,14.1449,14.1689,73200.0
2011-09-29 15:45:00,23.65,23.75,23.63,23.67,92250.0,14.1808,14.2408,14.1689,14.1928,92250.0
2011-09-29 15:50:00,23.67,23.78,23.67,23.69,114150.0,14.1928,14.2588,14.1928,14.2048,114150.0
2011-09-29 15:55:00,23.69,23.8,23.69,23.79,194850.0,14.2048,14.2708,14.2048,14.2648,194850.0
2011-09-30 09:30:00,23.4,23.47,23.11,23.25,85500.0,14.0309,14.0729,13.8571,13.941,85500.0
2011-09-30 09:35:00,23.26,23.32,23.15,23.28,208350.0,13.947,13.983,13.881,13.959,208350.0
2011-09-30 09:40:00,23.27,23.51,23.23,23.37,139200.0,13.953,14.0969,13.929,14.013,139200.0
2011-09-30 09:45:00,23.35,23.45,23.09,23.26,109500.0,14.001,14.0609,13.8451,13.947,109500.0
2011-09-30 09:50:00,23.28,23.39,23.16,23.31,140100.0,13.959,14.0249,13.887,13.977,140100.0
2011-09-30 09:55:00,23.3,23.39,23.15,23.15,189000.0,13.971,14.0249,13.881,13.881,189000.0
2011-09-30 10:00:00,23.15,23.29,23.11,23.15,219600.0,13.881,13.965,13.8571,13.881,219600.0
2011-09-30 10:05:00,23.17,23.42,23.15,23.34,61500.0,13.893,14.0429,13.881,13.995,61500.0
2011-09-30 10:10:00,23.34,23.37,23.25,23.29,63750.0,13.995,14.013,13.941,13.965,63750.0
2011-09-30 10:15:00,23.3,23.51,23.3,23.49,40500.0,13.971,14.0969,13.971,14.0849,40500.0
2011-09-30 10:20:00,23.49,23.55,23.45,23.49,39150.0,14.0849,14.1209,14.0609,14.0849,39150.0
2011-09-30 10:25:00,23.49,23.52,23.33,23.37,56250.0,14.0849,14.1029,13.989,14.013,56250.0
2011-09-30 10:30:00,23.37,23.38,23.27,23.37,62250.0,14.013,14.019,13.953,14.013,62250.0
2011-09-30 10:35:00,23.37,23.45,23.25,23.33,84450.0,14.013,14.0609,13.941,13.989,84450.0
2011-09-30 10:40:00,23.33,23.33,23.25,23.26,48300.0,13.989,13.989,13.941,13.947,48300.0
2011-09-30 10:45:00,23.25,23.25,23.13,23.13,74250.0,13.941,13.941,13.869,13.869,74250.0
2011-09-30 10:50:00,23.13,23.27,23.11,23.16,86250.0,13.869,13.953,13.8571,13.887,86250.0
2011-09-30 10:55:00,23.17,23.25,23.04,23.05,69450.0,13.893,13.941,13.8151,13.8211,69450.0
2011-09-30 11:00:00,23.06,23.17,23.06,23.15,78750.0,13.8271,13.893,13.8271,13.881,78750.0
2011-09-30 11:05:00,23.15,23.27,23.12,23.24,33000.0,13.881,13.953,13.8631,13.935,33000.0
2011-09-30 11:10:00,23.24,23.29,23.19,23.28,59400.0,13.935,13.965,13.905,13.959,59400.0
2011-09-30 11:15:00,23.29,23.35,23.2,23.22,46500.0,13.965,14.001,13.911,13.923,46500.0
2011-09-30 11:20:00,23.22,23.43,23.22,23.28,116700.0,13.923,14.0489,13.923,13.959,116700.0
2011-09-30 11:25:00,23.28,23.3,23.23,23.24,53550.0,13.959,13.971,13.929,13.935,53550.0
2011-09-30 11:30:00,23.25,23.38,23.25,23.37,70650.0,13.941,14.019,13.941,14.013,70650.0
2011-09-30 11:35:00,23.37,23.41,23.31,23.35,116250.0,14.013,14.0369,13.977,14.001,116250.0
2011-09-30 11:40:00,23.35,23.38,23.29,23.33,93150.0,14.001,14.019,13.965,13.989,93150.0
2011-09-30 11:45:00,23.34,23.35,23.29,23.33,52650.0,13.995,14.001,13.965,13.989,52650.0
2011-09-30 11:50:00,23.33,23.35,23.23,23.25,43350.0,13.989,14.001,13.929,13.941,43350.0
2011-09-30 11:55:00,23.25,23.32,23.21,23.27,50850.0,13.941,13.983,13.917,13.953,50850.0
2011-09-30 12:00:00,23.27,23.32,23.24,23.29,48150.0,13.953,13.983,13.935,13.965,48150.0
2011-09-30 12:05:00,23.29,23.29,23.18,23.18,33450.0,13.965,13.965,13.899,13.899,33450.0
2011-09-30 12:10:00,23.18,23.19,23.1,23.13,45000.0,13.899,13.905,13.8511,13.869,45000.0
2011-09-30 12:15:00,23.13,23.17,23.07,23.09,76500.0,13.869,13.893,13.8331,13.8451,76500.0
2011-09-30 12:20:00,23.09,23.13,23.09,23.09,118650.0,13.8451,13.869,13.8451,13.8451,118650.0
2011-09-30 12:25:00,23.09,23.11,23.05,23.11,64200.0,13.8451,13.8571,13.8211,13.8571,64200.0
2011-09-30 12:30:00,23.11,23.12,23.07,23.07,68250.0,13.8571,13.8631,13.8331,13.8331,68250.0
2011-09-30 12:35:00,23.08,23.1,23.02,23.1,74100.0,13.8391,13.8511,13.8031,13.8511,74100.0
2011-09-30 12:40:00,23.11,23.13,23.05,23.07,52950.0,13.8571,13.869,13.8211,13.8331,52950.0
2011-09-30 12:45:00,23.08,23.14,23.06,23.1,40800.0,13.8391,13.875,13.8271,13.8511,40800.0
2011-09-30 12:50:00,23.09,23.17,23.09,23.17,32850.0,13.8451,13.893,13.8451,13.893,32850.0
2011-09-30 12:55:00,23.17,23.17,23.06,23.06,91650.0,13.893,13.893,13.8271,13.8271,91650.0
2011-09-30 13:00:00,23.05,23.05,22.93,23.0,165000.0,13.8211,13.8211,13.7491,13.7911,165000.0
2011-09-30 13:05:00,23.0,23.11,22.98,23.02,63300.0,13.7911,13.8571,13.7791,13.8031,63300.0
2011-09-30 13:10:00,23.01,23.09,23.0,23.09,87000.0,13.7971,13.8451,13.7911,13.8451,87000.0
2011-09-30 13:15:00,23.09,23.09,23.01,23.07,117300.0,13.8451,13.8451,13.7971,13.8331,117300.0
2011-09-30 13:20:00,23.07,23.07,22.94,22.94,219600.0,13.8331,13.8331,13.7551,13.7551,219600.0
2011-09-30 13:25:00,22.93,22.95,22.89,22.89,82650.0,13.7491,13.7611,13.7251,13.7251,82650.0
2011-09-30 13:30:00,22.88,23.01,22.87,23.01,114450.0,13.7191,13.7971,13.7131,13.7971,114450.0
2011-09-30 13:35:00,23.01,23.01,22.95,22.97,68850.0,13.7971,13.7971,13.7611,13.7731,68850.0
2011-09-30 13:40:00,22.96,22.96,22.86,22.87,110400.0,13.7671,13.7671,13.7072,13.7131,110400.0
2011-09-30 13:45:00,22.87,22.94,22.84,22.85,124800.0,13.7131,13.7551,13.6952,13.7012,124800.0
2011-09-30 13:50:00,22.85,22.87,22.75,22.77,142200.0,13.7012,13.7131,13.6412,13.6532,142200.0
2011-09-30 13:55:00,22.76,22.78,22.74,22.75,76200.0,13.6472,13.6592,13.6352,13.6412,76200.0
2011-09-30 14:00:00,22.74,22.82,22.73,22.81,79500.0,13.6352,13.6832,13.6292,13.6772,79500.0
2011-09-30 14:05:00,22.8,22.81,22.63,22.63,159300.0,13.6712,13.6772,13.5692,13.5692,159300.0
2011-09-30 14:10:00,22.63,22.65,22.47,22.54,301500.0,13.5692,13.5812,13.4733,13.5153,301500.0
2011-09-30 14:15:00,22.55,22.57,22.47,22.47,110250.0,13.5213,13.5333,13.4733,13.4733,110250.0
2011-09-30 14:20:00,22.47,22.48,22.39,22.4,97950.0,13.4733,13.4793,13.4253,13.4313,97950.0
2011-09-30 14:25:00,22.4,22.45,22.37,22.45,164550.0,13.4313,13.4613,13.4133,13.4613,164550.0
2011-09-30 14:30:00,22.45,22.63,22.42,22.61,130500.0,13.4613,13.5692,13.4433,13.5572,130500.0
2011-09-30 14:35:00,22.61,22.65,22.57,22.64,108300.0,13.5572,13.5812,13.5333,13.5752,108300.0
2011-09-30 14:40:00,22.65,22.74,22.65,22.7,94950.0,13.5812,13.6352,13.5812,13.6112,94950.0
2011-09-30 14:45:00,22.7,22.75,22.69,22.72,84150.0,13.6112,13.6412,13.6052,13.6232,84150.0
2011-09-30 14:50:00,22.72,22.72,22.61,22.67,86700.0,13.6232,13.6232,13.5572,13.5932,86700.0
2011-09-30 14:55:00,22.67,22.75,22.64,22.67,143400.0,13.5932,13.6412,13.5752,13.5932,143400.0
2011-09-30 15:00:00,22.66,22.67,22.6,22.64,47700.0,13.5872,13.5932,13.5513,13.5752,47700.0
2011-09-30 15:05:00,22.64,22.79,22.63,22.75,111300.0,13.5752,13.6652,13.5692,13.6412,111300.0
2011-09-30 15:10:00,22.75,22.79,22.67,22.67,244050.0,13.6412,13.6652,13.5932,13.5932,244050.0
2011-09-30 15:15:00,22.67,22.68,22.61,22.64,93450.0,13.5932,13.5992,13.5572,13.5752,93450.0
2011-09-30 15:20:00,22.64,22.7,22.64,22.65,66600.0,13.5752,13.6112,13.5752,13.5812,66600.0
2011-09-30 15:25:00,22.65,22.68,22.61,22.64,65700.0,13.5812,13.5992,13.5572,13.5752,65700.0
2011-09-30 15:30:00,22.63,22.69,22.59,22.63,110400.0,13.5692,13.6052,13.5453,13.5692,110400.0
2011-09-30 15:35:00,22.63,22.65,22.59,22.64,131250.0,13.5692,13.5812,13.5453,13.5752,131250.0
2011-09-30 15:40:00,22.64,22.79,22.63,22.74,152400.0,13.5752,13.6652,13.5692,13.6352,152400.0
2011-09-30 15:45:00,22.74,22.74,22.54,22.54,206400.0,13.6352,13.6352,13.5153,13.5153,206400.0
2011-09-30 15:50:00,22.54,22.56,22.44,22.55,250200.0,13.5153,13.5273,13.4553,13.5213,250200.0
2011-09-30 15:55:00,22.55,22.57,22.53,22.56,529800.0,13.5213,13.5333,13.5093,13.5273,529800.0
2011-10-03 09:30:00,22.33,22.34,22.13,22.15,72900.0,13.3894,13.3954,13.2694,13.2814,72900.0
2011-10-03 09:35:00,22.16,22.3,22.1,22.21,65400.0,13.2874,13.3714,13.2514,13.3174,65400.0
2011-10-03 09:40:00,22.17,22.4,22.17,22.38,37050.0,13.2934,13.4313,13.2934,13.4193,37050.0
2011-10-03 09:45:00,22.37,22.46,22.19,22.19,74850.0,13.4133,13.4673,13.3054,13.3054,74850.0
2011-10-03 09:50:00,22.23,22.24,22.01,22.03,43500.0,13.3294,13.3354,13.1975,13.2095,43500.0
2011-10-03 09:55:00,22.04,22.07,22.03,22.03,51300.0,13.2155,13.2335,13.2095,13.2095,51300.0
2011-10-03 10:00:00,22.03,22.4,22.0,22.19,161100.0,13.2095,13.4313,13.1915,13.3054,161100.0
2011-10-03 10:05:00,22.2,22.57,22.19,22.57,81300.0,13.3114,13.5333,13.3054,13.5333,81300.0
2011-10-03 10:10:00,22.57,22.66,22.53,22.62,92250.0,13.5333,13.5872,13.5093,13.5632,92250.0
2011-10-03 10:15:00,22.61,22.62,22.51,22.51,54900.0,13.5572,13.5632,13.4973,13.4973,54900.0
2011-10-03 10:20:00,22.52,22.56,22.37,22.4,66450.0,13.5033,13.5273,13.4133,13.4313,66450.0
2011-10-03 10:25:00,22.4,22.54,22.37,22.51,129600.0,13.4313,13.5153,13.4133,13.4973,129600.0
2011-10-03 10:30:00,22.51,22.54,22.37,22.37,46050.0,13.4973,13.5153,13.4133,13.4133,46050.0
2011-10-03 10:35:00,22.36,22.41,22.32,22.39,51900.0,13.4073,13.4373,13.3834,13.4253,51900.0
2011-10-03 10:40:00,22.39,22.41,22.15,22.17,294600.0,13.4253,13.4373,13.2814,13.2934,294600.0
2011-10-03 10:45:00,22.17,22.23,22.15,22.17,70800.0,13.2934,13.3294,13.2814,13.2934,70800.0
2011-10-03 10:50:00,22.19,22.22,22.09,22.11,88650.0,13.3054,13.3234,13.2455,13.2574,88650.0
2011-10-03 10:55:00,22.12,22.22,22.12,22.16,33000.0,13.2634,13.3234,13.2634,13.2874,33000.0
2011-10-03 11:00:00,22.15,22.18,22.1,22.17,74250.0,13.2814,13.2994,13.2514,13.2934,74250.0
2011-10-03 11:05:00,22.17,22.29,22.13,22.29,34050.0,13.2934,13.3654,13.2694,13.3654,34050.0
2011-10-03 11:10:00,22.29,22.36,22.26,22.3,36450.0,13.3654,13.4073,13.3474,13.3714,36450.0
2011-10-03 11:15:00,22.31,22.44,22.31,22.44,37350.0,13.3774,13.4553,13.3774,13.4553,37350.0
2011-10-03 11:20:00,22.45,22.48,22.38,22.39,28800.0,13.4613,13.4793,13.4193,13.4253,28800.0
2011-10-03 11:25:00,22.38,22.46,22.33,22.43,27150.0,13.4193,13.4673,13.3894,13.4493,27150.0
2011-10-03 11:30:00,22.43,22.49,22.39,22.43,33900.0,13.4493,13.4853,13.4253,13.4493,33900.0
2011-10-03 11:35:00,22.42,22.43,22.37,22.4,22200.0,13.4433,13.4493,13.4133,13.4313,22200.0
2011-10-03 11:40:00,22.4,22.41,22.24,22.26,32250.0,13.4313,13.4373,13.3354,13.3474,32250.0
2011-10-03 11:45:00,22.27,22.29,22.24,22.27,34500.0,13.3534,13.3654,13.3354,13.3534,34500.0
2011-10-03 11:50:00,22.27,22.39,22.27,22.35,71100.0,13.3534,13.4253,13.3534,13.4013,71100.0
2011-10-03 11:55:00,22.35,22.37,22.33,22.35,66000.0,13.4013,13.4133,13.3894,13.4013,66000.0
2011-10-03 12:00:00,22.36,22.37,22.31,22.32,37050.0,13.4073,13.4133,13.3774,13.3834,37050.0
2011-10-03 12:05:00,22.31,22.37,22.29,22.31,25500.0,13.3774,13.4133,13.3654,13.3774,25500.0
2011-10-03 12:10:00,22.3,22.31,22.18,22.18,36900.0,13.3714,13.3774,13.2994,13.2994,36900.0
2011-10-03 12:15:00,22.19,22.2,22.15,22.17,23400.0,13.3054,13.3114,13.2814,13.2934,23400.0
2011-10-03 12:20:00,22.17,22.23,22.14,22.23,19200.0,13.2934,13.3294,13.2754,13.3294,19200.0
2011-10-03 12:25:00,22.22,22.25,22.19,22.19,14700.0,13.3234,13.3414,13.3054,13.3054,14700.0
2011-10-03 12:30:00,22.19,22.19,22.09,22.09,35400.0,13.3054,13.3054,13.2455,13.2455,35400.0
2011-10-03 12:35:00,22.09,22.17,22.06,22.14,31350.0,13.2455,13.2934,13.2275,13.2754,31350.0
2011-10-03 12:40:00,22.14,22.19,22.14,22.17,19650.0,13.2754,13.3054,13.2754,13.2934,19650.0
2011-10-03 12:45:00,22.18,22.19,22.09,22.09,16500.0,13.2994,13.3054,13.2455,13.2455,16500.0
2011-10-03 12:50:00,22.11,22.11,22.02,22.03,18750.0,13.2574,13.2574,13.2035,13.2095,18750.0
2011-10-03 12:55:00,22.03,22.05,22.01,22.04,12150.0,13.2095,13.2215,13.1975,13.2155,12150.0
2011-10-03 13:00:00,22.04,22.04,21.95,21.95,31350.0,13.2155,13.2155,13.1615,13.1615,31350.0
2011-10-03 13:05:00,21.96,21.97,21.95,21.97,17550.0,13.1675,13.1735,13.1615,13.1735,17550.0
2011-10-03 13:10:00,21.97,22.04,21.97,21.97,25500.0,13.1735,13.2155,13.1735,13.1735,25500.0
2011-10-03 13:15:00,21.97,21.97,21.85,21.89,41100.0,13.1735,13.1735,13.1015,13.1255,41100.0
2011-10-03 13:20:00,21.89,21.91,21.86,21.89,36150.0,13.1255,13.1375,13.1075,13.1255,36150.0
2011-10-03 13:25:00,21.89,21.89,21.82,21.89,33600.0,13.1255,13.1255,13.0836,13.1255,33600.0
2011-10-03 13:30:00,21.91,21.94,21.83,21.83,49500.0,13.1375,13.1555,13.0896,13.0896,49500.0
2011-10-03 13:35:00,21.83,21.85,21.75,21.79,78750.0,13.0896,13.1015,13.0416,13.0656,78750.0
2011-10-03 13:40:00,21.79,21.91,21.79,21.89,68400.0,13.0656,13.1375,13.0656,13.1255,68400.0
2011-10-03 13:45:00,21.9,21.92,21.83,21.85,62100.0,13.1315,13.1435,13.0896,13.1015,62100.0
2011-10-03 13:50:00,21.85,21.9,21.73,21.78,53700.0,13.1015,13.1315,13.0296,13.0596,53700.0
2011-10-03 13:55:00,21.8,21.91,21.8,21.91,57150.0,13.0716,13.1375,13.0716,13.1375,57150.0
2011-10-03 14:00:00,21.91,21.93,21.85,21.87,64950.0,13.1375,13.1495,13.1015,13.1135,64950.0
2011-10-03 14:05:00,21.87,21.99,21.87,21.97,81000.0,13.1135,13.1855,13.1135,13.1735,81000.0
2011-10-03 14:10:00,21.97,21.97,21.9,21.94,36600.0,13.1735,13.1735,13.1315,13.1555,36600.0
2011-10-03 14:15:00,21.91,21.92,21.84,21.84,63300.0,13.1375,13.1435,13.0955,13.0955,63300.0
2011-10-03 14:20:00,21.83,21.87,21.81,21.84,45900.0,13.0896,13.1135,13.0776,13.0955,45900.0
2011-10-03 14:25:00,21.84,21.87,21.76,21.79,143550.0,13.0955,13.1135,13.0476,13.0656,143550.0
2011-10-03 14:30:00,21.79,21.87,21.77,21.82,60300.0,13.0656,13.1135,13.0536,13.0836,60300.0
2011-10-03 14:35:00,21.83,21.85,21.8,21.81,24600.0,13.0896,13.1015,13.0716,13.0776,24600.0
2011-10-03 14:40:00,21.8,21.85,21.77,21.85,55950.0,13.0716,13.1015,13.0536,13.1015,55950.0
2011-10-03 14:45:00,21.83,21.84,21.73,21.77,49800.0,13.0896,13.0955,13.0296,13.0536,49800.0
2011-10-03 14:50:00,21.77,21.85,21.75,21.75,33900.0,13.0536,13.1015,13.0416,13.0416,33900.0
2011-10-03 14:55:00,21.75,21.83,21.73,21.82,64200.0,13.0416,13.0896,13.0296,13.0836,64200.0
2011-10-03 15:00:00,21.82,21.91,21.78,21.88,89700.0,13.0836,13.1375,13.0596,13.1195,89700.0
2011-10-03 15:05:00,21.85,21.97,21.85,21.87,39750.0,13.1015,13.1735,13.1015,13.1135,39750.0
2011-10-03 15:10:00,21.89,21.9,21.85,21.9,127200.0,13.1255,13.1315,13.1015,13.1315,127200.0
2011-10-03 15:15:00,21.89,21.93,21.85,21.92,89550.0,13.1255,13.1495,13.1015,13.1435,89550.0
2011-10-03 15:20:00,21.92,21.93,21.79,21.79,64650.0,13.1435,13.1495,13.0656,13.0656,64650.0
2011-10-03 15:25:00,21.79,21.82,21.75,21.81,91200.0,13.0656,13.0836,13.0416,13.0776,91200.0
2011-10-03 15:30:00,21.82,21.86,21.76,21.83,145800.0,13.0836,13.1075,13.0476,13.0896,145800.0
2011-10-03 15:35:00,21.84,21.93,21.83,21.91,132150.0,13.0955,13.1495,13.0896,13.1375,132150.0
2011-10-03 15:40:00,21.91,21.91,21.81,21.86,124350.0,13.1375,13.1375,13.0776,13.1075,124350.0
2011-10-03 15:45:00,21.87,22.03,21.85,22.01,118650.0,13.1135,13.2095,13.1015,13.1975,118650.0
2011-10-03 15:50:00,22.01,22.04,21.87,21.87,191550.0,13.1975,13.2155,13.1135,13.1135,191550.0
2011-10-03 15:55:00,21.87,21.91,21.74,21.75,382500.0,13.1135,13.1375,13.0356,13.0416,382500.0
2011-10-04 09:30:00,21.38,21.43,21.31,21.32,120150.0,12.8197,12.8497,12.7778,12.7837,120150.0
2011-10-04 09:35:00,21.33,21.37,21.21,21.27,87300.0,12.7897,12.8137,12.7178,12.7538,87300.0
2011-10-04 09:40:00,21.28,21.35,21.25,21.29,86700.0,12.7598,12.8017,12.7418,12.7658,86700.0
2011-10-04 09:45:00,21.29,21.39,21.22,21.33,35400.0,12.7658,12.8257,12.7238,12.7897,35400.0
2011-10-04 09:50:00,21.33,21.35,21.13,21.15,51600.0,12.7897,12.8017,12.6698,12.6818,51600.0
2011-10-04 09:55:00,21.17,21.21,21.05,21.21,84600.0,12.6938,12.7178,12.6219,12.7178,84600.0
2011-10-04 10:00:00,21.18,21.29,21.07,21.14,117900.0,12.6998,12.7658,12.6338,12.6758,117900.0
2011-10-04 10:05:00,21.13,21.49,21.07,21.49,207900.0,12.6698,12.8857,12.6338,12.8857,207900.0
2011-10-04 10:10:00,21.49,21.72,21.47,21.68,254700.0,12.8857,13.0236,12.8737,12.9996,254700.0
2011-10-04 10:15:00,21.69,21.84,21.67,21.71,148050.0,13.0056,13.0955,12.9936,13.0176,148050.0
2011-10-04 10:20:00,21.71,21.72,21.56,21.56,78000.0,13.0176,13.0236,12.9277,12.9277,78000.0
2011-10-04 10:25:00,21.56,21.6,21.49,21.59,48300.0,12.9277,12.9516,12.8857,12.9456,48300.0
2011-10-04 10:30:00,21.61,21.8,21.6,21.7,62850.0,12.9576,13.0716,12.9516,13.0116,62850.0
2011-10-04 10:35:00,21.69,21.81,21.64,21.81,81300.0,13.0056,13.0776,12.9756,13.0776,81300.0
2011-10-04 10:40:00,21.81,21.98,21.8,21.97,49500.0,13.0776,13.1795,13.0716,13.1735,49500.0
2011-10-04 10:45:00,21.97,22.08,21.91,22.07,79350.0,13.1735,13.2395,13.1375,13.2335,79350.0
2011-10-04 10:50:00,22.07,22.07,21.9,21.91,59850.0,13.2335,13.2335,13.1315,13.1375,59850.0
2011-10-04 10:55:00,21.93,22.01,21.9,21.92,75150.0,13.1495,13.1975,13.1315,13.1435,75150.0
2011-10-04 11:00:00,21.93,21.97,21.85,21.97,49950.0,13.1495,13.1735,13.1015,13.1735,49950.0
2011-10-04 11:05:00,21.97,22.17,21.94,22.16,78150.0,13.1735,13.2934,13.1555,13.2874,78150.0
2011-10-04 11:10:00,22.15,22.25,22.15,22.19,56250.0,13.2814,13.3414,13.2814,13.3054,56250.0
2011-10-04 11:15:00,22.19,22.19,22.07,22.08,62250.0,13.3054,13.3054,13.2335,13.2395,62250.0
2011-10-04 11:20:00,22.08,22.09,21.95,21.95,55650.0,13.2395,13.2455,13.1615,13.1615,55650.0
2011-10-04 11:25:00,21.95,21.98,21.91,21.97,42000.0,13.1615,13.1795,13.1375,13.1735,42000.0
2011-10-04 11:30:00,21.97,22.03,21.94,22.01,113850.0,13.1735,13.2095,13.1555,13.1975,113850.0
2011-10-04 11:35:00,22.01,22.03,21.95,21.98,78600.0,13.1975,13.2095,13.1615,13.1795,78600.0
2011-10-04 11:40:00,21.99,22.14,21.99,22.13,68850.0,13.1855,13.2754,13.1855,13.2694,68850.0
2011-10-04 11:45:00,22.13,22.19,22.08,22.19,55200.0,13.2694,13.3054,13.2395,13.3054,55200.0
2011-10-04 11:50:00,22.19,22.3,22.19,22.23,62100.0,13.3054,13.3714,13.3054,13.3294,62100.0
2011-10-04 11:55:00,22.24,22.33,22.2,22.32,99300.0,13.3354,13.3894,13.3114,13.3834,99300.0
2011-10-04 12:00:00,22.32,22.47,22.31,22.45,91650.0,13.3834,13.4733,13.3774,13.4613,91650.0
2011-10-04 12:05:00,22.46,22.49,22.35,22.42,57450.0,13.4673,13.4853,13.4013,13.4433,57450.0
2011-10-04 12:10:00,22.38,22.45,22.33,22.45,47850.0,13.4193,13.4613,13.3894,13.4613,47850.0
2011-10-04 12:15:00,22.45,22.46,22.31,22.35,47550.0,13.4613,13.4673,13.3774,13.4013,47550.0
2011-10-04 12:20:00,22.37,22.41,22.34,22.39,45900.0,13.4133,13.4373,13.3954,13.4253,45900.0
2011-10-04 12:25:00,22.39,22.39,22.23,22.24,31050.0,13.4253,13.4253,13.3294,13.3354,31050.0
2011-10-04 12:30:00,22.23,22.24,22.14,22.15,49350.0,13.3294,13.3354,13.2754,13.2814,49350.0
2011-10-04 12:35:00,22.15,22.26,22.13,22.21,104250.0,13.2814,13.3474,13.2694,13.3174,104250.0
2011-10-04 12:40:00,22.21,22.24,22.19,22.23,44700.0,13.3174,13.3354,13.3054,13.3294,44700.0
2011-10-04 12:45:00,22.23,22.26,22.17,22.19,39000.0,13.3294,13.3474,13.2934,13.3054,39000.0
2011-10-04 12:50:00,22.19,22.2,22.13,22.17,48450.0,13.3054,13.3114,13.2694,13.2934,48450.0
2011-10-04 12:55:00,22.18,22.18,22.06,22.07,58200.0,13.2994,13.2994,13.2275,13.2335,58200.0
2011-10-04 13:00:00,22.07,22.11,22.01,22.04,45600.0,13.2335,13.2574,13.1975,13.2155,45600.0
2011-10-04 13:05:00,22.03,22.09,21.96,22.06,68850.0,13.2095,13.2455,13.1675,13.2275,68850.0
2011-10-04 13:10:00,22.06,22.08,21.92,21.94,50250.0,13.2275,13.2395,13.1435,13.1555,50250.0
2011-10-04 13:15:00,21.95,22.02,21.91,21.95,118650.0,13.1615,13.2035,13.1375,13.1615,118650.0
2011-10-04 13:20:00,21.97,22.01,21.93,22.0,32550.0,13.1735,13.1975,13.1495,13.1915,32550.0
2011-10-04 13:25:00,22.01,22.01,21.95,21.98,18750.0,13.1975,13.1975,13.1615,13.1795,18750.0
2011-10-04 13:30:00,21.97,22.06,21.97,22.03,35100.0,13.1735,13.2275,13.1735,13.2095,35100.0
2011-10-04 13:35:00,22.03,22.05,21.93,21.93,28950.0,13.2095,13.2215,13.1495,13.1495,28950.0
2011-10-04 13:40:00,21.95,21.95,21.84,21.87,28200.0,13.1615,13.1615,13.0955,13.1135,28200.0
2011-10-04 13:45:00,21.87,21.98,21.86,21.97,38700.0,13.1135,13.1795,13.1075,13.1735,38700.0
2011-10-04 13:50:00,21.97,22.03,21.92,21.93,54150.0,13.1735,13.2095,13.1435,13.1495,54150.0
2011-10-04 13:55:00,21.93,21.97,21.87,21.87,42300.0,13.1495,13.1735,13.1135,13.1135,42300.0
2011-10-04 14:00:00,21.88,21.96,21.87,21.91,46350.0,13.1195,13.1675,13.1135,13.1375,46350.0
2011-10-04 14:05:00,21.91,21.93,21.81,21.81,32250.0,13.1375,13.1495,13.0776,13.0776,32250.0
2011-10-04 14:10:00,21.81,21.82,21.75,21.79,55500.0,13.0776,13.0836,13.0416,13.0656,55500.0
2011-10-04 14:15:00,21.79,21.81,21.73,21.75,88800.0,13.0656,13.0776,13.0296,13.0416,88800.0
2011-10-04 14:20:00,21.76,21.78,21.68,21.77,190800.0,13.0476,13.0596,12.9996,13.0536,190800.0
2011-10-04 14:25:00,21.77,21.89,21.77,21.88,89850.0,13.0536,13.1255,13.0536,13.1195,89850.0
2011-10-04 14:30:00,21.87,22.01,21.87,21.99,93750.0,13.1135,13.1975,13.1135,13.1855,93750.0
2011-10-04 14:35:00,21.99,22.04,21.93,21.97,100050.0,13.1855,13.2155,13.1495,13.1735,100050.0
2011-10-04 14:40:00,21.96,21.99,21.82,21.91,111900.0,13.1675,13.1855,13.0836,13.1375,111900.0
2011-10-04 14:45:00,21.89,21.93,21.81,21.9,95250.0,13.1255,13.1495,13.0776,13.1315,95250.0
2011-10-04 14:50:00,21.9,21.9,21.72,21.74,87000.0,13.1315,13.1315,13.0236,13.0356,87000.0
2011-10-04 14:55:00,21.75,21.85,21.75,21.78,70050.0,13.0416,13.1015,13.0416,13.0596,70050.0
2011-10-04 15:00:00,21.78,21.88,21.77,21.81,101100.0,13.0596,13.1195,13.0536,13.0776,101100.0
2011-10-04 15:05:00,21.81,21.84,21.7,21.71,80700.0,13.0776,13.0955,13.0116,13.0176,80700.0
2011-10-04 15:10:00,21.71,21.76,21.65,21.74,96150.0,13.0176,13.0476,12.9816,13.0356,96150.0
2011-10-04 15:15:00,21.74,21.82,21.68,21.8,75750.0,13.0356,13.0836,12.9996,13.0716,75750.0
2011-10-04 15:20:00,21.79,21.97,21.78,21.92,138150.0,13.0656,13.1735,13.0596,13.1435,138150.0
2011-10-04 15:25:00,21.93,22.15,21.93,22.08,108750.0,13.1495,13.2814,13.1495,13.2395,108750.0
2011-10-04 15:30:00,22.08,22.22,22.06,22.12,188400.0,13.2395,13.3234,13.2275,13.2634,188400.0
2011-10-04 15:35:00,22.12,22.25,22.1,22.2,149850.0,13.2634,13.3414,13.2514,13.3114,149850.0
2011-10-04 15:40:00,22.2,22.44,22.14,22.41,174150.0,13.3114,13.4553,13.2754,13.4373,174150.0
2011-10-04 15:45:00,22.42,22.68,22.41,22.67,370500.0,13.4433,13.5992,13.4373,13.5932,370500.0
2011-10-04 15:50:00,22.68,22.72,22.62,22.7,325350.0,13.5992,13.6232,13.5632,13.6112,325350.0
2011-10-04 15:55:00,22.71,22.97,22.71,22.93,534750.0,13.6172,13.7731,13.6172,13.7491,534750.0
2011-10-05 09:30:00,23.03,23.03,22.74,22.79,59700.0,13.8091,13.8091,13.6352,13.6652,59700.0
2011-10-05 09:35:00,22.81,23.0,22.76,23.0,99450.0,13.6772,13.7911,13.6472,13.7911,99450.0
2011-10-05 09:40:00,23.01,23.13,22.93,23.06,71100.0,13.7971,13.869,13.7491,13.8271,71100.0
2011-10-05 09:45:00,23.07,23.11,22.94,23.04,126900.0,13.8331,13.8571,13.7551,13.8151,126900.0
2011-10-05 09:50:00,23.02,23.1,22.9,23.03,100950.0,13.8031,13.8511,13.7311,13.8091,100950.0
2011-10-05 09:55:00,23.03,23.11,23.01,23.07,14850.0,13.8091,13.8571,13.7971,13.8331,14850.0
2011-10-05 10:00:00,23.05,23.3,23.01,23.27,75450.0,13.8211,13.971,13.7971,13.953,75450.0
2011-10-05 10:05:00,23.27,23.32,23.1,23.1,62250.0,13.953,13.983,13.8511,13.8511,62250.0
2011-10-05 10:10:00,23.13,23.2,23.0,23.07,78900.0,13.869,13.911,13.7911,13.8331,78900.0
2011-10-05 10:15:00,23.06,23.13,23.0,23.02,45750.0,13.8271,13.869,13.7911,13.8031,45750.0
2011-10-05 10:20:00,23.03,23.21,23.02,23.13,79200.0,13.8091,13.917,13.8031,13.869,79200.0
2011-10-05 10:25:00,23.13,23.15,23.03,23.08,95100.0,13.869,13.881,13.8091,13.8391,95100.0
2011-10-05 10:30:00,23.09,23.18,23.07,23.15,63000.0,13.8451,13.899,13.8331,13.881,63000.0
2011-10-05 10:35:00,23.16,23.27,23.15,23.18,72000.0,13.887,13.953,13.881,13.899,72000.0
2011-10-05 10:40:00,23.19,23.25,23.13,23.2,66750.0,13.905,13.941,13.869,13.911,66750.0
2011-10-05 10:45:00,23.21,23.23,23.11,23.21,71250.0,13.917,13.929,13.8571,13.917,71250.0
2011-10-05 10:50:00,23.22,23.31,23.18,23.28,56100.0,13.923,13.977,13.899,13.959,56100.0
2011-10-05 10:55:00,23.29,23.34,23.26,23.31,68100.0,13.965,13.995,13.947,13.977,68100.0
2011-10-05 11:00:00,23.31,23.32,23.25,23.3,47100.0,13.977,13.983,13.941,13.971,47100.0
2011-10-05 11:05:00,23.29,23.32,23.24,23.27,45300.0,13.965,13.983,13.935,13.953,45300.0
2011-10-05 11:10:00,23.28,23.31,23.22,23.22,31500.0,13.959,13.977,13.923,13.923,31500.0
2011-10-05 11:15:00,23.22,23.22,23.17,23.22,32400.0,13.923,13.923,13.893,13.923,32400.0
2011-10-05 11:20:00,23.23,23.33,23.23,23.32,90750.0,13.929,13.989,13.929,13.983,90750.0
2011-10-05 11:25:00,23.31,23.37,23.29,23.29,40050.0,13.977,14.013,13.965,13.965,40050.0
2011-10-05 11:30:00,23.29,23.36,23.29,23.31,47100.0,13.965,14.007,13.965,13.977,47100.0
2011-10-05 11:35:00,23.31,23.43,23.31,23.41,24000.0,13.977,14.0489,13.977,14.0369,24000.0
2011-10-05 11:40:00,23.41,23.41,23.35,23.36,26250.0,14.0369,14.0369,14.001,14.007,26250.0
2011-10-05 11:45:00,23.37,23.37,23.32,23.37,127200.0,14.013,14.013,13.983,14.013,127200.0
2011-10-05 11:50:00,23.38,23.44,23.37,23.44,38850.0,14.019,14.0549,14.013,14.0549,38850.0
2011-10-05 11:55:00,23.44,23.47,23.41,23.42,48300.0,14.0549,14.0729,14.0369,14.0429,48300.0
2011-10-05 12:00:00,23.42,23.46,23.38,23.39,55200.0,14.0429,14.0669,14.019,14.0249,55200.0
2011-10-05 12:05:00,23.4,23.44,23.33,23.34,37500.0,14.0309,14.0549,13.989,13.995,37500.0
2011-10-05 12:10:00,23.35,23.35,23.29,23.33,50550.0,14.001,14.001,13.965,13.989,50550.0
2011-10-05 12:15:00,23.35,23.36,23.19,23.2,51450.0,14.001,14.007,13.905,13.911,51450.0
2011-10-05 12:20:00,23.19,23.21,23.12,23.17,63900.0,13.905,13.917,13.8631,13.893,63900.0
2011-10-05 12:25:00,23.17,23.2,23.05,23.06,66450.0,13.893,13.911,13.8211,13.8271,66450.0
2011-10-05 12:30:00,23.05,23.09,22.99,23.06,47400.0,13.8211,13.8451,13.7851,13.8271,47400.0
2011-10-05 12:35:00,23.07,23.09,22.96,22.97,131100.0,13.8331,13.8451,13.7671,13.7731,131100.0
2011-10-05 12:40:00,22.97,23.09,22.91,23.04,53100.0,13.7731,13.8451,13.7371,13.8151,53100.0
2011-10-05 12:45:00,23.03,23.11,22.97,23.09,37200.0,13.8091,13.8571,13.7731,13.8451,37200.0
2011-10-05 12:50:00,23.1,23.17,23.1,23.14,20100.0,13.8511,13.893,13.8511,13.875,20100.0
2011-10-05 12:55:00,23.15,23.17,23.09,23.16,28200.0,13.881,13.893,13.8451,13.887,28200.0
2011-10-05 13:00:00,23.16,23.23,23.16,23.21,31350.0,13.887,13.929,13.887,13.917,31350.0
2011-10-05 13:05:00,23.21,23.31,23.2,23.29,31650.0,13.917,13.977,13.911,13.965,31650.0
2011-10-05 13:10:00,23.29,23.29,23.15,23.16,40350.0,13.965,13.965,13.881,13.887,40350.0
2011-10-05 13:15:00,23.17,23.31,23.17,23.26,42900.0,13.893,13.977,13.893,13.947,42900.0
2011-10-05 13:20:00,23.27,23.34,23.25,23.29,40500.0,13.953,13.995,13.941,13.965,40500.0
2011-10-05 13:25:00,23.29,23.31,23.27,23.29,12300.0,13.965,13.977,13.953,13.965,12300.0
2011-10-05 13:30:00,23.29,23.36,23.27,23.33,28500.0,13.965,14.007,13.953,13.989,28500.0
2011-10-05 13:35:00,23.33,23.33,23.24,23.27,17250.0,13.989,13.989,13.935,13.953,17250.0
2011-10-05 13:40:00,23.27,23.33,23.26,23.32,20850.0,13.953,13.989,13.947,13.983,20850.0
2011-10-05 13:45:00,23.33,23.4,23.33,23.38,17850.0,13.989,14.0309,13.989,14.019,17850.0
2011-10-05 13:50:00,23.39,23.47,23.38,23.47,21300.0,14.0249,14.0729,14.019,14.0729,21300.0
2011-10-05 13:55:00,23.47,23.51,23.43,23.47,25950.0,14.0729,14.0969,14.0489,14.0729,25950.0
2011-10-05 14:00:00,23.47,23.5,23.41,23.43,39300.0,14.0729,14.0909,14.0369,14.0489,39300.0
2011-10-05 14:05:00,23.43,23.43,23.37,23.38,27300.0,14.0489,14.0489,14.013,14.019,27300.0
2011-10-05 14:10:00,23.37,23.37,23.35,23.35,35100.0,14.013,14.013,14.001,14.001,35100.0
2011-10-05 14:15:00,23.36,23.43,23.36,23.41,38250.0,14.007,14.0489,14.007,14.0369,38250.0
2011-10-05 14:20:00,23.41,23.45,23.36,23.45,59100.0,14.0369,14.0609,14.007,14.0609,59100.0
2011-10-05 14:25:00,23.45,23.5,23.45,23.49,74250.0,14.0609,14.0909,14.0609,14.0849,74250.0
2011-10-05 14:30:00,23.48,23.49,23.39,23.39,96750.0,14.0789,14.0849,14.0249,14.0249,96750.0
2011-10-05 14:35:00,23.4,23.43,23.37,23.41,95400.0,14.0309,14.0489,14.013,14.0369,95400.0
2011-10-05 14:40:00,23.41,23.47,23.41,23.45,40950.0,14.0369,14.0729,14.0369,14.0609,40950.0
2011-10-05 14:45:00,23.45,23.56,23.44,23.55,50850.0,14.0609,14.1269,14.0549,14.1209,50850.0
2011-10-05 14:50:00,23.57,23.62,23.55,23.62,61500.0,14.1329,14.1629,14.1209,14.1629,61500.0
2011-10-05 14:55:00,23.62,23.67,23.56,23.59,81000.0,14.1629,14.1928,14.1269,14.1449,81000.0
2011-10-05 15:00:00,23.59,23.59,23.45,23.47,53250.0,14.1449,14.1449,14.0609,14.0729,53250.0
2011-10-05 15:05:00,23.47,23.54,23.43,23.44,92100.0,14.0729,14.1149,14.0489,14.0549,92100.0
2011-10-05 15:10:00,23.44,23.55,23.42,23.55,43050.0,14.0549,14.1209,14.0429,14.1209,43050.0
2011-10-05 15:15:00,23.55,23.61,23.49,23.57,70950.0,14.1209,14.1569,14.0849,14.1329,70950.0
2011-10-05 15:20:00,23.58,23.59,23.43,23.45,86550.0,14.1389,14.1449,14.0489,14.0609,86550.0
2011-10-05 15:25:00,23.45,23.53,23.43,23.48,71250.0,14.0609,14.1089,14.0489,14.0789,71250.0
2011-10-05 15:30:00,23.49,23.69,23.49,23.67,130200.0,14.0849,14.2048,14.0849,14.1928,130200.0
2011-10-05 15:35:00,23.67,23.78,23.63,23.75,98700.0,14.1928,14.2588,14.1689,14.2408,98700.0
2011-10-05 15:40:00,23.75,23.77,23.69,23.75,122100.0,14.2408,14.2528,14.2048,14.2408,122100.0
2011-10-05 15:45:00,23.76,23.77,23.62,23.63,153300.0,14.2468,14.2528,14.1629,14.1689,153300.0
2011-10-05 15:50:00,23.63,23.77,23.63,23.73,236100.0,14.1689,14.2528,14.1689,14.2288,236100.0
2011-10-05 15:55:00,23.73,23.77,23.69,23.75,313350.0,14.2288,14.2528,14.2048,14.2408,313350.0
2011-10-06 09:30:00,23.83,23.93,23.61,23.75,54000.0,14.2888,14.3487,14.1569,14.2408,54000.0
2011-10-06 09:35:00,23.77,23.81,23.67,23.75,44250.0,14.2528,14.2768,14.1928,14.2408,44250.0
2011-10-06 09:40:00,23.77,23.87,23.73,23.79,46200.0,14.2528,14.3128,14.2288,14.2648,46200.0
2011-10-06 09:45:00,23.79,23.83,23.62,23.64,79350.0,14.2648,14.2888,14.1629,14.1749,79350.0
2011-10-06 09:50:00,23.66,23.66,23.55,23.61,26250.0,14.1868,14.1868,14.1209,14.1569,26250.0
2011-10-06 09:55:00,23.62,23.67,23.49,23.67,47400.0,14.1629,14.1928,14.0849,14.1928,47400.0
2011-10-06 10:00:00,23.67,23.75,23.54,23.73,55650.0,14.1928,14.2408,14.1149,14.2288,55650.0
2011-10-06 10:05:00,23.74,23.82,23.72,23.81,46950.0,14.2348,14.2828,14.2228,14.2768,46950.0
2011-10-06 10:10:00,23.81,23.95,23.8,23.93,52950.0,14.2768,14.3607,14.2708,14.3487,52950.0
2011-10-06 10:15:00,23.91,23.94,23.84,23.87,27600.0,14.3367,14.3547,14.2948,14.3128,27600.0
2011-10-06 10:20:00,23.88,23.96,23.86,23.95,24450.0,14.3188,14.3667,14.3068,14.3607,24450.0
2011-10-06 10:25:00,23.95,23.97,23.81,23.85,25050.0,14.3607,14.3727,14.2768,14.3008,25050.0
2011-10-06 10:30:00,23.85,24.01,23.85,24.0,54600.0,14.3008,14.3967,14.3008,14.3907,54600.0
2011-10-06 10:35:00,24.01,24.06,23.91,23.93,42600.0,14.3967,14.4267,14.3367,14.3487,42600.0
2011-10-06 10:40:00,23.93,23.94,23.88,23.91,19500.0,14.3487,14.3547,14.3188,14.3367,19500.0
2011-10-06 10:45:00,23.91,23.92,23.79,23.82,40200.0,14.3367,14.3427,14.2648,14.2828,40200.0
2011-10-06 10:50:00,23.79,23.87,23.79,23.87,17550.0,14.2648,14.3128,14.2648,14.3128,17550.0
2011-10-06 10:55:00,23.88,23.93,23.78,23.81,30150.0,14.3188,14.3487,14.2588,14.2768,30150.0
2011-10-06 11:00:00,23.82,23.89,23.79,23.87,27000.0,14.2828,14.3248,14.2648,14.3128,27000.0
2011-10-06 11:05:00,23.85,23.93,23.82,23.93,18150.0,14.3008,14.3487,14.2828,14.3487,18150.0
2011-10-06 11:10:00,23.92,24.01,23.91,24.01,27900.0,14.3427,14.3967,14.3367,14.3967,27900.0
2011-10-06 11:15:00,24.03,24.04,23.96,23.96,25200.0,14.4087,14.4147,14.3667,14.3667,25200.0
2011-10-06 11:20:00,23.97,23.97,23.85,23.88,17400.0,14.3727,14.3727,14.3008,14.3188,17400.0
2011-10-06 11:25:00,23.89,24.01,23.88,24.01,18750.0,14.3248,14.3967,14.3188,14.3967,18750.0
2011-10-06 11:30:00,24.01,24.07,24.01,24.07,14850.0,14.3967,14.4327,14.3967,14.4327,14850.0
2011-10-06 11:35:00,24.03,24.15,24.03,24.15,26700.0,14.4087,14.4807,14.4087,14.4807,26700.0
2011-10-06 11:40:00,24.15,24.17,24.1,24.17,15150.0,14.4807,14.4926,14.4507,14.4926,15150.0
2011-10-06 11:45:00,24.17,24.19,24.11,24.11,25500.0,14.4926,14.5046,14.4567,14.4567,25500.0
2011-10-06 11:50:00,24.12,24.15,24.1,24.13,19050.0,14.4627,14.4807,14.4507,14.4687,19050.0
2011-10-06 11:55:00,24.15,24.15,24.09,24.13,62400.0,14.4807,14.4807,14.4447,14.4687,62400.0
2011-10-06 12:00:00,24.15,24.17,24.09,24.1,24300.0,14.4807,14.4926,14.4447,14.4507,24300.0
2011-10-06 12:05:00,24.11,24.14,24.09,24.09,19950.0,14.4567,14.4747,14.4447,14.4447,19950.0
2011-10-06 12:10:00,24.09,24.17,24.09,24.16,17700.0,14.4447,14.4926,14.4447,14.4866,17700.0
2011-10-06 12:15:00,24.15,24.19,24.09,24.17,44850.0,14.4807,14.5046,14.4447,14.4926,44850.0
2011-10-06 12:20:00,24.16,24.22,24.15,24.21,12300.0,14.4866,14.5226,14.4807,14.5166,12300.0
2011-10-06 12:25:00,24.22,24.23,24.16,24.19,18750.0,14.5226,14.5286,14.4866,14.5046,18750.0
2011-10-06 12:30:00,24.19,24.25,24.17,24.22,17850.0,14.5046,14.5406,14.4926,14.5226,17850.0
2011-10-06 12:35:00,24.22,24.25,24.19,24.22,20700.0,14.5226,14.5406,14.5046,14.5226,20700.0
2011-10-06 12:40:00,24.24,24.25,24.12,24.14,23400.0,14.5346,14.5406,14.4627,14.4747,23400.0
2011-10-06 12:45:00,24.13,24.14,24.09,24.13,26700.0,14.4687,14.4747,14.4447,14.4687,26700.0
2011-10-06 12:50:00,24.13,24.15,24.09,24.12,25800.0,14.4687,14.4807,14.4447,14.4627,25800.0
2011-10-06 12:55:00,24.13,24.15,24.09,24.09,41100.0,14.4687,14.4807,14.4447,14.4447,41100.0
2011-10-06 13:00:00,24.09,24.11,24.09,24.09,61650.0,14.4447,14.4567,14.4447,14.4447,61650.0
2011-10-06 13:05:00,24.1,24.14,24.04,24.14,53100.0,14.4507,14.4747,14.4147,14.4747,53100.0
2011-10-06 13:10:00,24.14,24.21,24.13,24.2,18750.0,14.4747,14.5166,14.4687,14.5106,18750.0
2011-10-06 13:15:00,24.2,24.2,24.12,24.13,16800.0,14.5106,14.5106,14.4627,14.4687,16800.0
2011-10-06 13:20:00,24.14,24.19,24.11,24.17,17550.0,14.4747,14.5046,14.4567,14.4926,17550.0
2011-10-06 13:25:00,24.19,24.2,24.05,24.07,25800.0,14.5046,14.5106,14.4207,14.4327,25800.0
2011-10-06 13:30:00,24.07,24.12,24.05,24.08,21300.0,14.4327,14.4627,14.4207,14.4387,21300.0
2011-10-06 13:35:00,24.09,24.1,24.01,24.01,23700.0,14.4447,14.4507,14.3967,14.3967,23700.0
2011-10-06 13:40:00,24.01,24.06,23.95,23.97,40800.0,14.3967,14.4267,14.3607,14.3727,40800.0
2011-10-06 13:45:00,23.97,24.05,23.95,24.03,42450.0,14.3727,14.4207,14.3607,14.4087,42450.0
2011-10-06 13:50:00,24.03,24.09,24.03,24.07,41100.0,14.4087,14.4447,14.4087,14.4327,41100.0
2011-10-06 13:55:00,24.08,24.09,23.99,24.03,26700.0,14.4387,14.4447,14.3847,14.4087,26700.0
2011-10-06 14:00:00,24.04,24.08,23.98,24.06,52650.0,14.4147,14.4387,14.3787,14.4267,52650.0
2011-10-06 14:05:00,24.07,24.15,24.07,24.15,17250.0,14.4327,14.4807,14.4327,14.4807,17250.0
2011-10-06 14:10:00,24.13,24.17,24.13,24.15,11400.0,14.4687,14.4926,14.4687,14.4807,11400.0
2011-10-06 14:15:00,24.15,24.19,24.14,24.19,18150.0,14.4807,14.5046,14.4747,14.5046,18150.0
2011-10-06 14:20:00,24.17,24.25,24.17,24.21,29850.0,14.4926,14.5406,14.4926,14.5166,29850.0
2011-10-06 14:25:00,24.21,24.22,24.17,24.18,22200.0,14.5166,14.5226,14.4926,14.4986,22200.0
2011-10-06 14:30:00,24.19,24.2,24.1,24.11,24600.0,14.5046,14.5106,14.4507,14.4567,24600.0
2011-10-06 14:35:00,24.09,24.13,24.08,24.08,24450.0,14.4447,14.4687,14.4387,14.4387,24450.0
2011-10-06 14:40:00,24.08,24.15,24.08,24.14,18900.0,14.4387,14.4807,14.4387,14.4747,18900.0
2011-10-06 14:45:00,24.14,24.17,24.1,24.11,41400.0,14.4747,14.4926,14.4507,14.4567,41400.0
2011-10-06 14:50:00,24.11,24.15,24.05,24.15,34050.0,14.4567,14.4807,14.4207,14.4807,34050.0
2011-10-06 14:55:00,24.14,24.17,24.12,24.14,27900.0,14.4747,14.4926,14.4627,14.4747,27900.0
2011-10-06 15:00:00,24.14,24.15,24.1,24.11,42600.0,14.4747,14.4807,14.4507,14.4567,42600.0
2011-10-06 15:05:00,24.12,24.19,24.11,24.18,50100.0,14.4627,14.5046,14.4567,14.4986,50100.0
2011-10-06 15:10:00,24.19,24.21,24.09,24.09,26100.0,14.5046,14.5166,14.4447,14.4447,26100.0
2011-10-06 15:15:00,24.09,24.12,24.03,24.04,32100.0,14.4447,14.4627,14.4087,14.4147,32100.0
2011-10-06 15:20:00,24.05,24.07,24.0,24.01,50850.0,14.4207,14.4327,14.3907,14.3967,50850.0
2011-10-06 15:25:00,24.01,24.12,24.01,24.05,43650.0,14.3967,14.4627,14.3967,14.4207,43650.0
2011-10-06 15:30:00,24.05,24.17,24.04,24.11,67200.0,14.4207,14.4926,14.4147,14.4567,67200.0
2011-10-06 15:35:00,24.1,24.21,24.07,24.19,93300.0,14.4507,14.5166,14.4327,14.5046,93300.0
2011-10-06 15:40:00,24.19,24.31,24.17,24.27,87150.0,14.5046,14.5766,14.4926,14.5526,87150.0
2011-10-06 15:45:00,24.29,24.29,24.21,24.25,120600.0,14.5646,14.5646,14.5166,14.5406,120600.0
2011-10-06 15:50:00,24.25,24.29,24.23,24.27,124200.0,14.5406,14.5646,14.5286,14.5526,124200.0
2011-10-06 15:55:00,24.27,24.35,24.25,24.34,226200.0,14.5526,14.6006,14.5406,14.5946,226200.0
2011-10-07 09:30:00,24.43,24.48,24.31,24.31,67650.0,14.6485,14.6785,14.5766,14.5766,67650.0
2011-10-07 09:35:00,24.34,24.41,24.27,24.27,37200.0,14.5946,14.6366,14.5526,14.5526,37200.0
2011-10-07 09:40:00,24.27,24.33,24.21,24.31,27450.0,14.5526,14.5886,14.5166,14.5766,27450.0
2011-10-07 09:45:00,24.31,24.33,24.19,24.27,25200.0,14.5766,14.5886,14.5046,14.5526,25200.0
2011-10-07 09:50:00,24.28,24.4,24.21,24.35,27450.0,14.5586,14.6306,14.5166,14.6006,27450.0
2011-10-07 09:55:00,24.33,24.4,24.33,24.38,15450.0,14.5886,14.6306,14.5886,14.6186,15450.0
2011-10-07 10:00:00,24.37,24.44,24.27,24.43,57150.0,14.6126,14.6545,14.5526,14.6485,57150.0
2011-10-07 10:05:00,24.41,24.41,24.28,24.35,47700.0,14.6366,14.6366,14.5586,14.6006,47700.0
2011-10-07 10:10:00,24.35,24.5,24.31,24.43,79350.0,14.6006,14.6905,14.5766,14.6485,79350.0
2011-10-07 10:15:00,24.43,24.49,24.41,24.48,100650.0,14.6485,14.6845,14.6366,14.6785,100650.0
2011-10-07 10:20:00,24.47,24.57,24.43,24.55,31500.0,14.6725,14.7325,14.6485,14.7205,31500.0
2011-10-07 10:25:00,24.56,24.58,24.45,24.49,51600.0,14.7265,14.7385,14.6605,14.6845,51600.0
2011-10-07 10:30:00,24.49,24.55,24.47,24.49,39750.0,14.6845,14.7205,14.6725,14.6845,39750.0
2011-10-07 10:35:00,24.5,24.5,24.43,24.45,18000.0,14.6905,14.6905,14.6485,14.6605,18000.0
2011-10-07 10:40:00,24.44,24.47,24.43,24.45,25650.0,14.6545,14.6725,14.6485,14.6605,25650.0
2011-10-07 10:45:00,24.45,24.45,24.3,24.33,22050.0,14.6605,14.6605,14.5706,14.5886,22050.0
2011-10-07 10:50:00,24.33,24.41,24.31,24.33,43500.0,14.5886,14.6366,14.5766,14.5886,43500.0
2011-10-07 10:55:00,24.33,24.35,24.21,24.21,31200.0,14.5886,14.6006,14.5166,14.5166,31200.0
2011-10-07 11:00:00,24.21,24.21,24.1,24.13,38700.0,14.5166,14.5166,14.4507,14.4687,38700.0
2011-10-07 11:05:00,24.13,24.19,24.11,24.17,40350.0,14.4687,14.5046,14.4567,14.4926,40350.0
2011-10-07 11:10:00,24.18,24.21,24.05,24.06,28800.0,14.4986,14.5166,14.4207,14.4267,28800.0
2011-10-07 11:15:00,24.07,24.13,24.07,24.09,26400.0,14.4327,14.4687,14.4327,14.4447,26400.0
2011-10-07 11:20:00,24.09,24.14,23.97,24.14,37050.0,14.4447,14.4747,14.3727,14.4747,37050.0
2011-10-07 11:25:00,24.14,24.19,24.14,24.19,21300.0,14.4747,14.5046,14.4747,14.5046,21300.0
2011-10-07 11:30:00,24.19,24.22,24.13,24.17,36900.0,14.5046,14.5226,14.4687,14.4926,36900.0
2011-10-07 11:35:00,24.17,24.17,24.09,24.11,19050.0,14.4926,14.4926,14.4447,14.4567,19050.0
2011-10-07 11:40:00,24.11,24.21,24.1,24.16,51000.0,14.4567,14.5166,14.4507,14.4866,51000.0
2011-10-07 11:45:00,24.15,24.19,24.07,24.09,31500.0,14.4807,14.5046,14.4327,14.4447,31500.0
2011-10-07 11:50:00,24.1,24.17,24.07,24.17,20850.0,14.4507,14.4926,14.4327,14.4926,20850.0
2011-10-07 11:55:00,24.17,24.21,24.11,24.19,31800.0,14.4926,14.5166,14.4567,14.5046,31800.0
2011-10-07 12:00:00,24.21,24.21,23.99,24.19,112350.0,14.5166,14.5166,14.3847,14.5046,112350.0
2011-10-07 12:05:00,24.17,24.27,24.14,24.22,42300.0,14.4926,14.5526,14.4747,14.5226,42300.0
2011-10-07 12:10:00,24.23,24.23,24.09,24.19,52350.0,14.5286,14.5286,14.4447,14.5046,52350.0
2011-10-07 12:15:00,24.19,24.21,23.94,23.95,32550.0,14.5046,14.5166,14.3547,14.3607,32550.0
2011-10-07 12:20:00,23.96,24.01,23.86,23.97,49050.0,14.3667,14.3967,14.3068,14.3727,49050.0
2011-10-07 12:25:00,23.95,24.06,23.87,24.04,80850.0,14.3607,14.4267,14.3128,14.4147,80850.0
2011-10-07 12:30:00,24.01,24.05,23.93,24.01,38850.0,14.3967,14.4207,14.3487,14.3967,38850.0
2011-10-07 12:35:00,24.01,24.08,23.99,24.01,21750.0,14.3967,14.4387,14.3847,14.3967,21750.0
2011-10-07 12:40:00,24.01,24.03,23.86,23.87,34800.0,14.3967,14.4087,14.3068,14.3128,34800.0
2011-10-07 12:45:00,23.88,23.99,23.87,23.97,19650.0,14.3188,14.3847,14.3128,14.3727,19650.0
2011-10-07 12:50:00,23.97,23.99,23.86,23.88,32100.0,14.3727,14.3847,14.3068,14.3188,32100.0
2011-10-07 12:55:00,23.88,23.9,23.83,23.86,22650.0,14.3188,14.3308,14.2888,14.3068,22650.0
2011-10-07 13:00:00,23.85,23.91,23.84,23.89,17250.0,14.3008,14.3367,14.2948,14.3248,17250.0
2011-10-07 13:05:00,23.87,23.89,23.77,23.81,20700.0,14.3128,14.3248,14.2528,14.2768,20700.0
2011-10-07 13:10:00,23.81,23.89,23.8,23.89,20100.0,14.2768,14.3248,14.2708,14.3248,20100.0
2011-10-07 13:15:00,23.9,23.96,23.87,23.88,22350.0,14.3308,14.3667,14.3128,14.3188,22350.0
2011-10-07 13:20:00,23.88,23.95,23.87,23.95,27450.0,14.3188,14.3607,14.3128,14.3607,27450.0
2011-10-07 13:25:00,23.95,24.02,23.94,23.96,19950.0,14.3607,14.4027,14.3547,14.3667,19950.0
2011-10-07 13:30:00,23.97,23.97,23.91,23.91,7650.0,14.3727,14.3727,14.3367,14.3367,7650.0
2011-10-07 13:35:00,23.91,23.91,23.87,23.87,7800.0,14.3367,14.3367,14.3128,14.3128,7800.0
2011-10-07 13:40:00,23.87,23.89,23.8,23.83,18300.0,14.3128,14.3248,14.2708,14.2888,18300.0
2011-10-07 13:45:00,23.84,23.96,23.84,23.94,18450.0,14.2948,14.3667,14.2948,14.3547,18450.0
2011-10-07 13:50:00,23.94,23.94,23.91,23.94,16200.0,14.3547,14.3547,14.3367,14.3547,16200.0
2011-10-07 13:55:00,23.93,24.05,23.93,24.03,15300.0,14.3487,14.4207,14.3487,14.4087,15300.0
2011-10-07 14:00:00,24.04,24.08,24.04,24.07,15600.0,14.4147,14.4387,14.4147,14.4327,15600.0
2011-10-07 14:05:00,24.08,24.1,24.05,24.09,14400.0,14.4387,14.4507,14.4207,14.4447,14400.0
2011-10-07 14:10:00,24.09,24.11,24.03,24.03,12900.0,14.4447,14.4567,14.4087,14.4087,12900.0
2011-10-07 14:15:00,24.03,24.12,24.02,24.09,25950.0,14.4087,14.4627,14.4027,14.4447,25950.0
2011-10-07 14:20:00,24.12,24.25,24.12,24.2,31500.0,14.4627,14.5406,14.4627,14.5106,31500.0
2011-10-07 14:25:00,24.21,24.26,24.08,24.08,36300.0,14.5166,14.5466,14.4387,14.4387,36300.0
2011-10-07 14:30:00,24.09,24.16,24.09,24.13,23550.0,14.4447,14.4866,14.4447,14.4687,23550.0
2011-10-07 14:35:00,24.14,24.23,24.13,24.15,31050.0,14.4747,14.5286,14.4687,14.4807,31050.0
2011-10-07 14:40:00,24.13,24.13,24.03,24.03,17550.0,14.4687,14.4687,14.4087,14.4087,17550.0
2011-10-07 14:45:00,24.03,24.11,24.01,24.06,37200.0,14.4087,14.4567,14.3967,14.4267,37200.0
2011-10-07 14:50:00,24.07,24.11,24.04,24.08,28650.0,14.4327,14.4567,14.4147,14.4387,28650.0
2011-10-07 14:55:00,24.09,24.19,24.06,24.14,39000.0,14.4447,14.5046,14.4267,14.4747,39000.0
2011-10-07 15:00:00,24.14,24.15,24.06,24.06,39000.0,14.4747,14.4807,14.4267,14.4267,39000.0
2011-10-07 15:05:00,24.07,24.17,24.07,24.15,23400.0,14.4327,14.4926,14.4327,14.4807,23400.0
2011-10-07 15:10:00,24.16,24.19,24.11,24.15,33750.0,14.4866,14.5046,14.4567,14.4807,33750.0
2011-10-07 15:15:00,24.17,24.31,24.16,24.27,53100.0,14.4926,14.5766,14.4866,14.5526,53100.0
2011-10-07 15:20:00,24.28,24.4,24.28,24.39,61800.0,14.5586,14.6306,14.5586,14.6246,61800.0
2011-10-07 15:25:00,24.41,24.51,24.39,24.51,145500.0,14.6366,14.6965,14.6246,14.6965,145500.0
2011-10-07 15:30:00,24.5,24.53,24.45,24.45,81600.0,14.6905,14.7085,14.6605,14.6605,81600.0
2011-10-07 15:35:00,24.46,24.53,24.41,24.41,72000.0,14.6665,14.7085,14.6366,14.6366,72000.0
2011-10-07 15:40:00,24.41,24.41,24.27,24.36,149250.0,14.6366,14.6366,14.5526,14.6066,149250.0
2011-10-07 15:45:00,24.37,24.37,24.27,24.28,110700.0,14.6126,14.6126,14.5526,14.5586,110700.0
2011-10-07 15:50:00,24.29,24.3,24.07,24.17,177300.0,14.5646,14.5706,14.4327,14.4926,177300.0
2011-10-07 15:55:00,24.18,24.21,24.05,24.1,250650.0,14.4986,14.5166,14.4207,14.4507,250650.0
2011-10-10 09:30:00,24.47,24.53,24.07,24.25,259650.0,14.6725,14.7085,14.4327,14.5406,259650.0
2011-10-10 09:35:00,24.27,24.35,24.08,24.34,129750.0,14.5526,14.6006,14.4387,14.5946,129750.0
2011-10-10 09:40:00,24.35,24.59,24.33,24.39,132000.0,14.6006,14.7445,14.5886,14.6246,132000.0
2011-10-10 09:45:00,24.41,24.45,24.3,24.39,89400.0,14.6366,14.6605,14.5706,14.6246,89400.0
2011-10-10 09:50:00,24.41,24.51,24.41,24.45,69750.0,14.6366,14.6965,14.6366,14.6605,69750.0
2011-10-10 09:55:00,24.45,24.54,24.43,24.53,84300.0,14.6605,14.7145,14.6485,14.7085,84300.0
2011-10-10 10:00:00,24.53,24.57,24.47,24.53,74700.0,14.7085,14.7325,14.6725,14.7085,74700.0
2011-10-10 10:05:00,24.52,24.57,24.49,24.49,63450.0,14.7025,14.7325,14.6845,14.6845,63450.0
2011-10-10 10:10:00,24.5,24.66,24.5,24.61,95250.0,14.6905,14.7865,14.6905,14.7565,95250.0
2011-10-10 10:15:00,24.61,24.64,24.45,24.57,165300.0,14.7565,14.7745,14.6605,14.7325,165300.0
2011-10-10 10:20:00,24.57,24.64,24.56,24.58,56850.0,14.7325,14.7745,14.7265,14.7385,56850.0
2011-10-10 10:25:00,24.59,24.61,24.55,24.55,39900.0,14.7445,14.7565,14.7205,14.7205,39900.0
2011-10-10 10:30:00,24.55,24.62,24.51,24.62,36450.0,14.7205,14.7625,14.6965,14.7625,36450.0
2011-10-10 10:35:00,24.62,24.64,24.58,24.59,60600.0,14.7625,14.7745,14.7385,14.7445,60600.0
2011-10-10 10:40:00,24.58,24.61,24.57,24.57,52500.0,14.7385,14.7565,14.7325,14.7325,52500.0
2011-10-10 10:45:00,24.57,24.63,24.56,24.58,66750.0,14.7325,14.7685,14.7265,14.7385,66750.0
2011-10-10 10:50:00,24.57,24.57,24.48,24.48,72450.0,14.7325,14.7325,14.6785,14.6785,72450.0
2011-10-10 10:55:00,24.49,24.54,24.41,24.53,63000.0,14.6845,14.7145,14.6366,14.7085,63000.0
2011-10-10 11:00:00,24.54,24.55,24.5,24.52,40650.0,14.7145,14.7205,14.6905,14.7025,40650.0
2011-10-10 11:05:00,24.52,24.53,24.49,24.53,44550.0,14.7025,14.7085,14.6845,14.7085,44550.0
2011-10-10 11:10:00,24.53,24.57,24.49,24.57,37500.0,14.7085,14.7325,14.6845,14.7325,37500.0
2011-10-10 11:15:00,24.57,24.59,24.56,24.59,25650.0,14.7325,14.7445,14.7265,14.7445,25650.0
2011-10-10 11:20:00,24.59,24.6,24.55,24.57,19350.0,14.7445,14.7505,14.7205,14.7325,19350.0
2011-10-10 11:25:00,24.57,24.65,24.57,24.65,26100.0,14.7325,14.7805,14.7325,14.7805,26100.0
2011-10-10 11:30:00,24.65,24.69,24.65,24.66,17400.0,14.7805,14.8044,14.7805,14.7865,17400.0
2011-10-10 11:35:00,24.66,24.74,24.66,24.74,25200.0,14.7865,14.8344,14.7865,14.8344,25200.0
2011-10-10 11:40:00,24.74,24.82,24.71,24.81,42900.0,14.8344,14.8824,14.8164,14.8764,42900.0
2011-10-10 11:45:00,24.81,24.82,24.75,24.75,49950.0,14.8764,14.8824,14.8404,14.8404,49950.0
2011-10-10 11:50:00,24.75,24.77,24.74,24.75,34200.0,14.8404,14.8524,14.8344,14.8404,34200.0
2011-10-10 11:55:00,24.74,24.81,24.74,24.81,21150.0,14.8344,14.8764,14.8344,14.8764,21150.0
2011-10-10 12:00:00,24.8,24.82,24.79,24.81,21450.0,14.8704,14.8824,14.8644,14.8764,21450.0
2011-10-10 12:05:00,24.81,24.84,24.73,24.75,37950.0,14.8764,14.8944,14.8284,14.8404,37950.0
2011-10-10 12:10:00,24.75,24.8,24.75,24.77,16350.0,14.8404,14.8704,14.8404,14.8524,16350.0
2011-10-10 12:15:00,24.77,24.77,24.7,24.7,36000.0,14.8524,14.8524,14.8104,14.8104,36000.0
2011-10-10 12:20:00,24.69,24.75,24.67,24.75,12900.0,14.8044,14.8404,14.7925,14.8404,12900.0
2011-10-10 12:25:00,24.75,24.77,24.74,24.75,12300.0,14.8404,14.8524,14.8344,14.8404,12300.0
2011-10-10 12:30:00,24.73,24.76,24.73,24.73,22500.0,14.8284,14.8464,14.8284,14.8284,22500.0
2011-10-10 12:35:00,24.73,24.73,24.7,24.71,12150.0,14.8284,14.8284,14.8104,14.8164,12150.0
2011-10-10 12:40:00,24.71,24.77,24.71,24.75,15000.0,14.8164,14.8524,14.8164,14.8404,15000.0
2011-10-10 12:45:00,24.75,24.75,24.71,24.74,17100.0,14.8404,14.8404,14.8164,14.8344,17100.0
2011-10-10 12:50:00,24.73,24.75,24.69,24.69,16200.0,14.8284,14.8404,14.8044,14.8044,16200.0
2011-10-10 12:55:00,24.69,24.69,24.62,24.63,85950.0,14.8044,14.8044,14.7625,14.7685,85950.0
2011-10-10 13:00:00,24.63,24.64,24.6,24.63,59400.0,14.7685,14.7745,14.7505,14.7685,59400.0
2011-10-10 13:05:00,24.63,24.64,24.6,24.63,35700.0,14.7685,14.7745,14.7505,14.7685,35700.0
2011-10-10 13:10:00,24.63,24.67,24.61,24.67,27600.0,14.7685,14.7925,14.7565,14.7925,27600.0
2011-10-10 13:15:00,24.66,24.71,24.65,24.71,14400.0,14.7865,14.8164,14.7805,14.8164,14400.0
2011-10-10 13:20:00,24.71,24.78,24.7,24.77,30750.0,14.8164,14.8584,14.8104,14.8524,30750.0
2011-10-10 13:25:00,24.78,24.79,24.73,24.76,35250.0,14.8584,14.8644,14.8284,14.8464,35250.0
2011-10-10 13:30:00,24.75,24.76,24.69,24.69,44250.0,14.8404,14.8464,14.8044,14.8044,44250.0
2011-10-10 13:35:00,24.69,24.71,24.68,24.69,15750.0,14.8044,14.8164,14.7984,14.8044,15750.0
2011-10-10 13:40:00,24.7,24.75,24.69,24.73,11700.0,14.8104,14.8404,14.8044,14.8284,11700.0
2011-10-10 13:45:00,24.72,24.73,24.7,24.72,12000.0,14.8224,14.8284,14.8104,14.8224,12000.0
2011-10-10 13:50:00,24.72,24.72,24.69,24.7,13800.0,14.8224,14.8224,14.8044,14.8104,13800.0
2011-10-10 13:55:00,24.69,24.75,24.69,24.73,27300.0,14.8044,14.8404,14.8044,14.8284,27300.0
2011-10-10 14:00:00,24.71,24.72,24.67,24.69,24150.0,14.8164,14.8224,14.7925,14.8044,24150.0
2011-10-10 14:05:00,24.69,24.69,24.62,24.65,22350.0,14.8044,14.8044,14.7625,14.7805,22350.0
2011-10-10 14:10:00,24.63,24.69,24.63,24.69,19200.0,14.7685,14.8044,14.7685,14.8044,19200.0
2011-10-10 14:15:00,24.7,24.73,24.69,24.71,30000.0,14.8104,14.8284,14.8044,14.8164,30000.0
2011-10-10 14:20:00,24.71,24.78,24.71,24.78,31650.0,14.8164,14.8584,14.8164,14.8584,31650.0
2011-10-10 14:25:00,24.79,24.81,24.77,24.79,27600.0,14.8644,14.8764,14.8524,14.8644,27600.0
2011-10-10 14:30:00,24.79,24.81,24.77,24.79,22050.0,14.8644,14.8764,14.8524,14.8644,22050.0
2011-10-10 14:35:00,24.79,24.79,24.73,24.73,21900.0,14.8644,14.8644,14.8284,14.8284,21900.0
2011-10-10 14:40:00,24.73,24.75,24.72,24.73,17850.0,14.8284,14.8404,14.8224,14.8284,17850.0
2011-10-10 14:45:00,24.73,24.76,24.72,24.73,11100.0,14.8284,14.8464,14.8224,14.8284,11100.0
2011-10-10 14:50:00,24.73,24.77,24.72,24.75,20700.0,14.8284,14.8524,14.8224,14.8404,20700.0
2011-10-10 14:55:00,24.75,24.75,24.67,24.67,36300.0,14.8404,14.8404,14.7925,14.7925,36300.0
2011-10-10 15:00:00,24.67,24.69,24.67,24.67,28050.0,14.7925,14.8044,14.7925,14.7925,28050.0
2011-10-10 15:05:00,24.67,24.67,24.6,24.63,31350.0,14.7925,14.7925,14.7505,14.7685,31350.0
2011-10-10 15:10:00,24.64,24.66,24.55,24.57,37800.0,14.7745,14.7865,14.7205,14.7325,37800.0
2011-10-10 15:15:00,24.57,24.63,24.57,24.59,43050.0,14.7325,14.7685,14.7325,14.7445,43050.0
2011-10-10 15:20:00,24.59,24.6,24.48,24.49,47250.0,14.7445,14.7505,14.6785,14.6845,47250.0
2011-10-10 15:25:00,24.49,24.59,24.48,24.56,43350.0,14.6845,14.7445,14.6785,14.7265,43350.0
2011-10-10 15:30:00,24.55,24.63,24.49,24.6,88800.0,14.7205,14.7685,14.6845,14.7505,88800.0
2011-10-10 15:35:00,24.6,24.62,24.55,24.62,79800.0,14.7505,14.7625,14.7205,14.7625,79800.0
2011-10-10 15:40:00,24.62,24.72,24.57,24.72,78450.0,14.7625,14.8224,14.7325,14.8224,78450.0
2011-10-10 15:45:00,24.72,24.77,24.71,24.75,81450.0,14.8224,14.8524,14.8164,14.8404,81450.0
2011-10-10 15:50:00,24.75,24.86,24.75,24.86,170250.0,14.8404,14.9064,14.8404,14.9064,170250.0
2011-10-10 15:55:00,24.87,24.93,24.83,24.91,286650.0,14.9124,14.9484,14.8884,14.9364,286650.0
2011-10-11 09:30:00,24.85,24.98,24.83,24.88,138900.0,14.9004,14.9783,14.8884,14.9184,138900.0
2011-10-11 09:35:00,24.86,24.96,24.84,24.9,114300.0,14.9064,14.9663,14.8944,14.9304,114300.0
2011-10-11 09:40:00,24.93,24.95,24.78,24.78,45000.0,14.9484,14.9603,14.8584,14.8584,45000.0
2011-10-11 09:45:00,24.77,24.95,24.74,24.95,74850.0,14.8524,14.9603,14.8344,14.9603,74850.0
2011-10-11 09:50:00,24.95,24.96,24.9,24.9,31200.0,14.9603,14.9663,14.9304,14.9304,31200.0
2011-10-11 09:55:00,24.9,24.91,24.8,24.85,60900.0,14.9304,14.9364,14.8704,14.9004,60900.0
2011-10-11 10:00:00,24.85,24.87,24.77,24.8,45900.0,14.9004,14.9124,14.8524,14.8704,45900.0
2011-10-11 10:05:00,24.79,24.94,24.79,24.94,48000.0,14.8644,14.9543,14.8644,14.9543,48000.0
2011-10-11 10:10:00,24.95,25.06,24.94,25.05,55500.0,14.9603,15.0263,14.9543,15.0203,55500.0
2011-10-11 10:15:00,25.06,25.15,25.01,25.11,36450.0,15.0263,15.0803,14.9963,15.0563,36450.0
2011-10-11 10:20:00,25.09,25.2,25.02,25.19,67350.0,15.0443,15.1102,15.0023,15.1043,67350.0
2011-10-11 10:25:00,25.19,25.23,25.14,25.23,22050.0,15.1043,15.1282,15.0743,15.1282,22050.0
2011-10-11 10:30:00,25.21,25.31,25.18,25.29,53700.0,15.1162,15.1762,15.0983,15.1642,53700.0
2011-10-11 10:35:00,25.3,25.31,25.27,25.31,49650.0,15.1702,15.1762,15.1522,15.1762,49650.0
2011-10-11 10:40:00,25.31,25.35,25.27,25.33,69900.0,15.1762,15.2002,15.1522,15.1882,69900.0
2011-10-11 10:45:00,25.33,25.39,25.29,25.36,35400.0,15.1882,15.2242,15.1642,15.2062,35400.0
2011-10-11 10:50:00,25.36,25.39,25.23,25.23,69600.0,15.2062,15.2242,15.1282,15.1282,69600.0
2011-10-11 10:55:00,25.23,25.24,25.19,25.21,30750.0,15.1282,15.1342,15.1043,15.1162,30750.0
2011-10-11 11:00:00,25.21,25.23,25.15,25.18,43950.0,15.1162,15.1282,15.0803,15.0983,43950.0
2011-10-11 11:05:00,25.17,25.17,25.04,25.1,35850.0,15.0923,15.0923,15.0143,15.0503,35850.0
2011-10-11 11:10:00,25.1,25.17,25.09,25.13,23850.0,15.0503,15.0923,15.0443,15.0683,23850.0
2011-10-11 11:15:00,25.12,25.13,25.05,25.07,25500.0,15.0623,15.0683,15.0203,15.0323,25500.0
2011-10-11 11:20:00,25.06,25.07,24.99,25.01,35550.0,15.0263,15.0323,14.9843,14.9963,35550.0
2011-10-11 11:25:00,25.02,25.07,25.0,25.03,30300.0,15.0023,15.0323,14.9903,15.0083,30300.0
2011-10-11 11:30:00,25.03,25.13,25.03,25.13,35700.0,15.0083,15.0683,15.0083,15.0683,35700.0
2011-10-11 11:35:00,25.13,25.17,25.11,25.16,18900.0,15.0683,15.0923,15.0563,15.0863,18900.0
2011-10-11 11:40:00,25.17,25.24,25.13,25.22,38850.0,15.0923,15.1342,15.0683,15.1222,38850.0
2011-10-11 11:45:00,25.23,25.25,25.21,25.23,15450.0,15.1282,15.1402,15.1162,15.1282,15450.0
2011-10-11 11:50:00,25.23,25.23,25.15,25.19,20850.0,15.1282,15.1282,15.0803,15.1043,20850.0
2011-10-11 11:55:00,25.19,25.27,25.19,25.25,21450.0,15.1043,15.1522,15.1043,15.1402,21450.0
2011-10-11 12:00:00,25.26,25.26,25.2,25.21,15750.0,15.1462,15.1462,15.1102,15.1162,15750.0
2011-10-11 12:05:00,25.21,25.27,25.19,25.25,31800.0,15.1162,15.1522,15.1043,15.1402,31800.0
2011-10-11 12:10:00,25.25,25.3,25.24,25.29,43500.0,15.1402,15.1702,15.1342,15.1642,43500.0
2011-10-11 12:15:00,25.29,25.3,25.25,25.25,28350.0,15.1642,15.1702,15.1402,15.1402,28350.0
2011-10-11 12:20:00,25.25,25.25,25.19,25.22,19950.0,15.1402,15.1402,15.1043,15.1222,19950.0
2011-10-11 12:25:00,25.24,25.24,25.2,25.22,19050.0,15.1342,15.1342,15.1102,15.1222,19050.0
2011-10-11 12:30:00,25.22,25.24,25.12,25.13,20100.0,15.1222,15.1342,15.0623,15.0683,20100.0
2011-10-11 12:35:00,25.14,25.21,25.08,25.1,35400.0,15.0743,15.1162,15.0383,15.0503,35400.0
2011-10-11 12:40:00,25.09,25.13,25.06,25.13,19500.0,15.0443,15.0683,15.0263,15.0683,19500.0
2011-10-11 12:45:00,25.13,25.15,25.05,25.06,31800.0,15.0683,15.0803,15.0203,15.0263,31800.0
2011-10-11 12:50:00,25.06,25.13,25.06,25.12,21000.0,15.0263,15.0683,15.0263,15.0623,21000.0
2011-10-11 12:55:00,25.13,25.2,25.13,25.19,52950.0,15.0683,15.1102,15.0683,15.1043,52950.0
2011-10-11 13:00:00,25.19,25.24,25.16,25.17,24450.0,15.1043,15.1342,15.0863,15.0923,24450.0
2011-10-11 13:05:00,25.17,25.2,25.12,25.19,22200.0,15.0923,15.1102,15.0623,15.1043,22200.0
2011-10-11 13:10:00,25.19,25.2,25.05,25.09,27300.0,15.1043,15.1102,15.0203,15.0443,27300.0
2011-10-11 13:15:00,25.09,25.2,25.09,25.18,25950.0,15.0443,15.1102,15.0443,15.0983,25950.0
2011-10-11 13:20:00,25.2,25.25,25.2,25.22,16050.0,15.1102,15.1402,15.1102,15.1222,16050.0
2011-10-11 13:25:00,25.23,25.29,25.2,25.28,14250.0,15.1282,15.1642,15.1102,15.1582,14250.0
2011-10-11 13:30:00,25.29,25.3,25.27,25.29,25800.0,15.1642,15.1702,15.1522,15.1642,25800.0
2011-10-11 13:35:00,25.29,25.33,25.27,25.28,31050.0,15.1642,15.1882,15.1522,15.1582,31050.0
2011-10-11 13:40:00,25.28,25.29,25.22,25.25,15450.0,15.1582,15.1642,15.1222,15.1402,15450.0
2011-10-11 13:45:00,25.25,25.29,25.17,25.2,29550.0,15.1402,15.1642,15.0923,15.1102,29550.0
2011-10-11 13:50:00,25.22,25.34,25.22,25.31,45450.0,15.1222,15.1942,15.1222,15.1762,45450.0
2011-10-11 13:55:00,25.31,25.31,25.25,25.29,43200.0,15.1762,15.1762,15.1402,15.1642,43200.0
2011-10-11 14:00:00,25.29,25.3,25.22,25.23,42750.0,15.1642,15.1702,15.1222,15.1282,42750.0
2011-10-11 14:05:00,25.23,25.23,25.18,25.19,41100.0,15.1282,15.1282,15.0983,15.1043,41100.0
2011-10-11 14:10:00,25.19,25.21,25.19,25.19,41850.0,15.1043,15.1162,15.1043,15.1043,41850.0
2011-10-11 14:15:00,25.19,25.22,25.17,25.2,38850.0,15.1043,15.1222,15.0923,15.1102,38850.0
2011-10-11 14:20:00,25.19,25.25,25.13,25.16,70050.0,15.1043,15.1402,15.0683,15.0863,70050.0
2011-10-11 14:25:00,25.17,25.17,25.11,25.13,41700.0,15.0923,15.0923,15.0563,15.0683,41700.0
2011-10-11 14:30:00,25.12,25.18,25.11,25.18,31800.0,15.0623,15.0983,15.0563,15.0983,31800.0
2011-10-11 14:35:00,25.18,25.18,25.07,25.07,35250.0,15.0983,15.0983,15.0323,15.0323,35250.0
2011-10-11 14:40:00,25.08,25.13,25.05,25.11,43800.0,15.0383,15.0683,15.0203,15.0563,43800.0
2011-10-11 14:45:00,25.11,25.12,25.07,25.09,18150.0,15.0563,15.0623,15.0323,15.0443,18150.0
2011-10-11 14:50:00,25.09,25.13,25.09,25.11,21600.0,15.0443,15.0683,15.0443,15.0563,21600.0
2011-10-11 14:55:00,25.11,25.21,25.11,25.21,62400.0,15.0563,15.1162,15.0563,15.1162,62400.0
2011-10-11 15:00:00,25.21,25.3,25.21,25.29,50400.0,15.1162,15.1702,15.1162,15.1642,50400.0
2011-10-11 15:05:00,25.29,25.33,25.23,25.32,49200.0,15.1642,15.1882,15.1282,15.1822,49200.0
2011-10-11 15:10:00,25.32,25.33,25.25,25.31,37800.0,15.1822,15.1882,15.1402,15.1762,37800.0
2011-10-11 15:15:00,25.31,25.33,25.24,25.25,46650.0,15.1762,15.1882,15.1342,15.1402,46650.0
2011-10-11 15:20:00,25.25,25.27,25.21,25.27,61350.0,15.1402,15.1522,15.1162,15.1522,61350.0
2011-10-11 15:25:00,25.27,25.33,25.22,25.22,58800.0,15.1522,15.1882,15.1222,15.1222,58800.0
2011-10-11 15:30:00,25.22,25.34,25.22,25.33,96900.0,15.1222,15.1942,15.1222,15.1882,96900.0
2011-10-11 15:35:00,25.33,25.37,25.27,25.32,117000.0,15.1882,15.2122,15.1522,15.1822,117000.0
2011-10-11 15:40:00,25.32,25.38,25.31,25.33,90150.0,15.1822,15.2182,15.1762,15.1882,90150.0
2011-10-11 15:45:00,25.32,25.37,25.29,25.33,124650.0,15.1822,15.2122,15.1642,15.1882,124650.0
2011-10-11 15:50:00,25.34,25.37,25.31,25.32,136050.0,15.1942,15.2122,15.1762,15.1822,136050.0
2011-10-11 15:55:00,25.32,25.35,25.29,25.35,224850.0,15.1822,15.2002,15.1642,15.2002,224850.0
2011-10-12 09:30:00,25.65,25.65,25.4,25.55,118350.0,15.3801,15.3801,15.2302,15.3201,118350.0
2011-10-12 09:35:00,25.6,25.64,25.49,25.49,31200.0,15.3501,15.3741,15.2841,15.2841,31200.0
2011-10-12 09:40:00,25.47,25.58,25.44,25.54,31050.0,15.2721,15.3381,15.2542,15.3141,31050.0
2011-10-12 09:45:00,25.54,25.56,25.32,25.4,298500.0,15.3141,15.3261,15.1822,15.2302,298500.0
2011-10-12 09:50:00,25.41,25.51,25.41,25.45,92700.0,15.2362,15.2961,15.2362,15.2602,92700.0
2011-10-12 09:55:00,25.46,25.53,25.4,25.51,121650.0,15.2661,15.3081,15.2302,15.2961,121650.0
2011-10-12 10:00:00,25.52,25.52,25.42,25.47,159900.0,15.3021,15.3021,15.2422,15.2721,159900.0
2011-10-12 10:05:00,25.47,25.6,25.46,25.6,139800.0,15.2721,15.3501,15.2661,15.3501,139800.0
2011-10-12 10:10:00,25.59,25.69,25.58,25.65,53550.0,15.3441,15.4041,15.3381,15.3801,53550.0
2011-10-12 10:15:00,25.66,25.76,25.66,25.75,77250.0,15.3861,15.446,15.3861,15.44,77250.0
2011-10-12 10:20:00,25.74,25.74,25.68,25.69,60150.0,15.434,15.434,15.3981,15.4041,60150.0
2011-10-12 10:25:00,25.69,25.77,25.65,25.75,22350.0,15.4041,15.452,15.3801,15.44,22350.0
2011-10-12 10:30:00,25.75,25.89,25.74,25.88,51000.0,15.44,15.524,15.434,15.518,51000.0
2011-10-12 10:35:00,25.89,25.95,25.89,25.91,49650.0,15.524,15.56,15.524,15.536,49650.0
2011-10-12 10:40:00,25.91,25.93,25.78,25.79,34650.0,15.536,15.548,15.458,15.464,34650.0
2011-10-12 10:45:00,25.79,25.81,25.75,25.76,25950.0,15.464,15.476,15.44,15.446,25950.0
2011-10-12 10:50:00,25.76,25.77,25.69,25.69,35250.0,15.446,15.452,15.4041,15.4041,35250.0
2011-10-12 10:55:00,25.69,25.69,25.55,25.55,66150.0,15.4041,15.4041,15.3201,15.3201,66150.0
2011-10-12 11:00:00,25.57,25.63,25.57,25.63,28500.0,15.3321,15.3681,15.3321,15.3681,28500.0
2011-10-12 11:05:00,25.63,25.66,25.6,25.66,33300.0,15.3681,15.3861,15.3501,15.3861,33300.0
2011-10-12 11:10:00,25.67,25.7,25.66,25.67,12600.0,15.3921,15.4101,15.3861,15.3921,12600.0
2011-10-12 11:15:00,25.69,25.75,25.68,25.74,13350.0,15.4041,15.44,15.3981,15.434,13350.0
2011-10-12 11:20:00,25.75,25.75,25.68,25.68,35100.0,15.44,15.44,15.3981,15.3981,35100.0
2011-10-12 11:25:00,25.69,25.81,25.69,25.81,33300.0,15.4041,15.476,15.4041,15.476,33300.0
2011-10-12 11:30:00,25.81,25.87,25.79,25.86,35550.0,15.476,15.512,15.464,15.506,35550.0
2011-10-12 11:35:00,25.86,25.87,25.84,25.85,18450.0,15.506,15.512,15.494,15.5,18450.0
2011-10-12 11:40:00,25.85,25.87,25.83,25.87,17550.0,15.5,15.512,15.488,15.512,17550.0
2011-10-12 11:45:00,25.87,25.87,25.83,25.84,17700.0,15.512,15.512,15.488,15.494,17700.0
2011-10-12 11:50:00,25.83,25.85,25.77,25.83,51450.0,15.488,15.5,15.452,15.488,51450.0
2011-10-12 11:55:00,25.83,25.83,25.79,25.79,11250.0,15.488,15.488,15.464,15.464,11250.0
2011-10-12 12:00:00,25.78,25.84,25.78,25.84,15300.0,15.458,15.494,15.458,15.494,15300.0
2011-10-12 12:05:00,25.83,25.83,25.79,25.79,33300.0,15.488,15.488,15.464,15.464,33300.0
2011-10-12 12:10:00,25.8,25.81,25.75,25.81,31500.0,15.47,15.476,15.44,15.476,31500.0
2011-10-12 12:15:00,25.81,25.83,25.78,25.79,16800.0,15.476,15.488,15.458,15.464,16800.0
2011-10-12 12:20:00,25.79,25.85,25.78,25.82,27450.0,15.464,15.5,15.458,15.482,27450.0
2011-10-12 12:25:00,25.82,25.85,25.81,25.83,27000.0,15.482,15.5,15.476,15.488,27000.0
2011-10-12 12:30:00,25.84,25.88,25.82,25.87,19800.0,15.494,15.518,15.482,15.512,19800.0
2011-10-12 12:35:00,25.87,25.87,25.81,25.86,18600.0,15.512,15.512,15.476,15.506,18600.0
2011-10-12 12:40:00,25.85,25.87,25.82,25.82,17100.0,15.5,15.512,15.482,15.482,17100.0
2011-10-12 12:45:00,25.83,25.88,25.82,25.87,16500.0,15.488,15.518,15.482,15.512,16500.0
2011-10-12 12:50:00,25.87,25.93,25.86,25.93,49350.0,15.512,15.548,15.506,15.548,49350.0
2011-10-12 12:55:00,25.93,25.93,25.9,25.91,20400.0,15.548,15.548,15.53,15.536,20400.0
2011-10-12 13:00:00,25.91,25.97,25.91,25.97,34800.0,15.536,15.5719,15.536,15.5719,34800.0
2011-10-12 13:05:00,25.99,25.99,25.93,25.94,25800.0,15.5839,15.5839,15.548,15.554,25800.0
2011-10-12 13:10:00,25.95,25.96,25.91,25.91,30750.0,15.56,15.566,15.536,15.536,30750.0
2011-10-12 13:15:00,25.9,25.93,25.87,25.93,25950.0,15.53,15.548,15.512,15.548,25950.0
2011-10-12 13:20:00,25.93,25.96,25.91,25.91,41550.0,15.548,15.566,15.536,15.536,41550.0
2011-10-12 13:25:00,25.91,25.93,25.89,25.9,39000.0,15.536,15.548,15.524,15.53,39000.0
2011-10-12 13:30:00,25.91,26.02,25.89,26.0,123000.0,15.536,15.6019,15.524,15.5899,123000.0
2011-10-12 13:35:00,26.01,26.04,26.0,26.01,25950.0,15.5959,15.6139,15.5899,15.5959,25950.0
2011-10-12 13:40:00,26.01,26.02,25.99,26.0,30450.0,15.5959,15.6019,15.5839,15.5899,30450.0
2011-10-12 13:45:00,26.0,26.02,25.97,25.99,26400.0,15.5899,15.6019,15.5719,15.5839,26400.0
2011-10-12 13:50:00,25.99,26.0,25.91,25.92,15450.0,15.5839,15.5899,15.536,15.542,15450.0
2011-10-12 13:55:00,25.92,25.93,25.88,25.89,18150.0,15.542,15.548,15.518,15.524,18150.0
2011-10-12 14:00:00,25.89,25.99,25.89,25.97,56700.0,15.524,15.5839,15.524,15.5719,56700.0
2011-10-12 14:05:00,25.98,26.02,25.98,26.01,35250.0,15.5779,15.6019,15.5779,15.5959,35250.0
2011-10-12 14:10:00,26.01,26.06,25.97,26.06,46650.0,15.5959,15.6259,15.5719,15.6259,46650.0
2011-10-12 14:15:00,26.07,26.07,25.98,25.99,49800.0,15.6319,15.6319,15.5779,15.5839,49800.0
2011-10-12 14:20:00,25.99,26.03,25.96,26.01,84450.0,15.5839,15.6079,15.566,15.5959,84450.0
2011-10-12 14:25:00,25.99,26.02,25.98,26.01,125550.0,15.5839,15.6019,15.5779,15.5959,125550.0
2011-10-12 14:30:00,26.01,26.11,26.01,26.08,62250.0,15.5959,15.6559,15.5959,15.6379,62250.0
2011-10-12 14:35:00,26.07,26.07,25.97,25.98,69450.0,15.6319,15.6319,15.5719,15.5779,69450.0
2011-10-12 14:40:00,25.99,26.03,25.95,25.97,113700.0,15.5839,15.6079,15.56,15.5719,113700.0
2011-10-12 14:45:00,25.97,26.03,25.97,26.01,76200.0,15.5719,15.6079,15.5719,15.5959,76200.0
2011-10-12 14:50:00,26.01,26.02,25.96,25.97,117750.0,15.5959,15.6019,15.566,15.5719,117750.0
2011-10-12 14:55:00,25.96,25.96,25.89,25.93,145950.0,15.566,15.566,15.524,15.548,145950.0
2011-10-12 15:00:00,25.93,25.94,25.9,25.91,80250.0,15.548,15.554,15.53,15.536,80250.0
2011-10-12 15:05:00,25.91,25.96,25.88,25.94,100200.0,15.536,15.566,15.518,15.554,100200.0
2011-10-12 15:10:00,25.93,25.97,25.89,25.92,80100.0,15.548,15.5719,15.524,15.542,80100.0
2011-10-12 15:15:00,25.9,25.9,25.79,25.9,121800.0,15.53,15.53,15.464,15.53,121800.0
2011-10-12 15:20:00,25.91,25.95,25.87,25.91,127350.0,15.536,15.56,15.512,15.536,127350.0
2011-10-12 15:25:00,25.91,26.01,25.91,25.98,139800.0,15.536,15.5959,15.536,15.5779,139800.0
2011-10-12 15:30:00,25.99,26.03,25.93,25.99,173100.0,15.5839,15.6079,15.548,15.5839,173100.0
2011-10-12 15:35:00,25.98,26.05,25.95,26.01,152700.0,15.5779,15.6199,15.56,15.5959,152700.0
2011-10-12 15:40:00,26.01,26.12,25.99,26.11,135900.0,15.5959,15.6619,15.5839,15.6559,135900.0
2011-10-12 15:45:00,26.1,26.11,25.89,25.94,276450.0,15.6499,15.6559,15.524,15.554,276450.0
2011-10-12 15:50:00,25.94,26.01,25.87,25.89,184650.0,15.554,15.5959,15.512,15.524,184650.0
2011-10-12 15:55:00,25.89,25.95,25.89,25.93,383550.0,15.524,15.56,15.524,15.548,383550.0
2011-10-13 09:30:00,25.75,25.78,25.61,25.76,44550.0,15.44,15.458,15.3561,15.446,44550.0
2011-10-13 09:35:00,25.78,25.94,25.73,25.79,66450.0,15.458,15.554,15.428,15.464,66450.0
2011-10-13 09:40:00,25.79,25.86,25.64,25.8,68400.0,15.464,15.506,15.3741,15.47,68400.0
2011-10-13 09:45:00,25.79,25.91,25.78,25.88,81300.0,15.464,15.536,15.458,15.518,81300.0
2011-10-13 09:50:00,25.89,25.89,25.86,25.87,66750.0,15.524,15.524,15.506,15.512,66750.0
2011-10-13 09:55:00,25.87,25.89,25.8,25.81,87000.0,15.512,15.524,15.47,15.476,87000.0
2011-10-13 10:00:00,25.81,25.85,25.61,25.67,89700.0,15.476,15.5,15.3561,15.3921,89700.0
2011-10-13 10:05:00,25.65,25.65,25.58,25.61,27600.0,15.3801,15.3801,15.3381,15.3561,27600.0
2011-10-13 10:10:00,25.61,25.71,25.61,25.67,56250.0,15.3561,15.416,15.3561,15.3921,56250.0
2011-10-13 10:15:00,25.67,25.67,25.51,25.51,24600.0,15.3921,15.3921,15.2961,15.2961,24600.0
2011-10-13 10:20:00,25.49,25.63,25.48,25.62,33600.0,15.2841,15.3681,15.2781,15.3621,33600.0
2011-10-13 10:25:00,25.61,25.67,25.59,25.6,24450.0,15.3561,15.3921,15.3441,15.3501,24450.0
2011-10-13 10:30:00,25.59,25.69,25.58,25.68,33600.0,15.3441,15.4041,15.3381,15.3981,33600.0
2011-10-13 10:35:00,25.68,25.7,25.57,25.59,38700.0,15.3981,15.4101,15.3321,15.3441,38700.0
2011-10-13 10:40:00,25.6,25.61,25.46,25.49,33450.0,15.3501,15.3561,15.2661,15.2841,33450.0
2011-10-13 10:45:00,25.49,25.49,25.4,25.41,22500.0,15.2841,15.2841,15.2302,15.2362,22500.0
2011-10-13 10:50:00,25.41,25.47,25.39,25.45,45750.0,15.2362,15.2721,15.2242,15.2602,45750.0
2011-10-13 10:55:00,25.45,25.47,25.33,25.34,60300.0,15.2602,15.2721,15.1882,15.1942,60300.0
2011-10-13 11:00:00,25.35,25.45,25.3,25.43,52650.0,15.2002,15.2602,15.1702,15.2482,52650.0
2011-10-13 11:05:00,25.43,25.43,25.31,25.33,25350.0,15.2482,15.2482,15.1762,15.1882,25350.0
2011-10-13 11:10:00,25.33,25.47,25.33,25.45,30600.0,15.1882,15.2721,15.1882,15.2602,30600.0
2011-10-13 11:15:00,25.45,25.48,25.28,25.28,43800.0,15.2602,15.2781,15.1582,15.1582,43800.0
2011-10-13 11:20:00,25.29,25.43,25.29,25.38,62250.0,15.1642,15.2482,15.1642,15.2182,62250.0
2011-10-13 11:25:00,25.37,25.37,25.27,25.27,42900.0,15.2122,15.2122,15.1522,15.1522,42900.0
2011-10-13 11:30:00,25.28,25.41,25.27,25.37,20550.0,15.1582,15.2362,15.1522,15.2122,20550.0
2011-10-13 11:35:00,25.39,25.43,25.38,25.42,41400.0,15.2242,15.2482,15.2182,15.2422,41400.0
2011-10-13 11:40:00,25.41,25.48,25.4,25.45,29700.0,15.2362,15.2781,15.2302,15.2602,29700.0
2011-10-13 11:45:00,25.45,25.51,25.43,25.47,31500.0,15.2602,15.2961,15.2482,15.2721,31500.0
2011-10-13 11:50:00,25.46,25.53,25.44,25.49,25050.0,15.2661,15.3081,15.2542,15.2841,25050.0
2011-10-13 11:55:00,25.49,25.53,25.47,25.47,18900.0,15.2841,15.3081,15.2721,15.2721,18900.0
2011-10-13 12:00:00,25.49,25.55,25.48,25.55,12600.0,15.2841,15.3201,15.2781,15.3201,12600.0
2011-10-13 12:05:00,25.55,25.57,25.51,25.51,18450.0,15.3201,15.3321,15.2961,15.2961,18450.0
2011-10-13 12:10:00,25.51,25.53,25.41,25.44,33300.0,15.2961,15.3081,15.2362,15.2542,33300.0
2011-10-13 12:15:00,25.45,25.46,25.42,25.45,10500.0,15.2602,15.2661,15.2422,15.2602,10500.0
2011-10-13 12:20:00,25.44,25.53,25.44,25.51,48450.0,15.2542,15.3081,15.2542,15.2961,48450.0
2011-10-13 12:25:00,25.5,25.5,25.39,25.4,37050.0,15.2901,15.2901,15.2242,15.2302,37050.0
2011-10-13 12:30:00,25.4,25.42,25.34,25.35,35550.0,15.2302,15.2422,15.1942,15.2002,35550.0
2011-10-13 12:35:00,25.36,25.37,25.33,25.36,34350.0,15.2062,15.2122,15.1882,15.2062,34350.0
2011-10-13 12:40:00,25.37,25.4,25.37,25.39,14250.0,15.2122,15.2302,15.2122,15.2242,14250.0
2011-10-13 12:45:00,25.38,25.48,25.38,25.45,33450.0,15.2182,15.2781,15.2182,15.2602,33450.0
2011-10-13 12:50:00,25.45,25.51,25.45,25.51,26400.0,15.2602,15.2961,15.2602,15.2961,26400.0
2011-10-13 12:55:00,25.51,25.57,25.51,25.55,14400.0,15.2961,15.3321,15.2961,15.3201,14400.0
2011-10-13 13:00:00,25.54,25.55,25.49,25.51,18450.0,15.3141,15.3201,15.2841,15.2961,18450.0
2011-10-13 13:05:00,25.51,25.58,25.45,25.56,31500.0,15.2961,15.3381,15.2602,15.3261,31500.0
2011-10-13 13:10:00,25.57,25.63,25.57,25.62,14700.0,15.3321,15.3681,15.3321,15.3621,14700.0
2011-10-13 13:15:00,25.61,25.62,25.57,25.58,10200.0,15.3561,15.3621,15.3321,15.3381,10200.0
2011-10-13 13:20:00,25.57,25.58,25.55,25.57,10800.0,15.3321,15.3381,15.3201,15.3321,10800.0
2011-10-13 13:25:00,25.57,25.68,25.57,25.67,34500.0,15.3321,15.3981,15.3321,15.3921,34500.0
2011-10-13 13:30:00,25.67,25.7,25.65,25.67,15150.0,15.3921,15.4101,15.3801,15.3921,15150.0
2011-10-13 13:35:00,25.67,25.67,25.62,25.63,19050.0,15.3921,15.3921,15.3621,15.3681,19050.0
2011-10-13 13:40:00,25.63,25.68,25.6,25.67,22650.0,15.3681,15.3981,15.3501,15.3921,22650.0
2011-10-13 13:45:00,25.67,25.71,25.65,25.66,25650.0,15.3921,15.416,15.3801,15.3861,25650.0
2011-10-13 13:50:00,25.66,25.66,25.57,25.58,28950.0,15.3861,15.3861,15.3321,15.3381,28950.0
2011-10-13 13:55:00,25.58,25.59,25.52,25.53,25650.0,15.3381,15.3441,15.3021,15.3081,25650.0
2011-10-13 14:00:00,25.52,25.53,25.46,25.49,30450.0,15.3021,15.3081,15.2661,15.2841,30450.0
2011-10-13 14:05:00,25.49,25.53,25.49,25.53,28350.0,15.2841,15.3081,15.2841,15.3081,28350.0
2011-10-13 14:10:00,25.52,25.53,25.47,25.48,45600.0,15.3021,15.3081,15.2721,15.2781,45600.0
2011-10-13 14:15:00,25.49,25.53,25.49,25.51,24900.0,15.2841,15.3081,15.2841,15.2961,24900.0
2011-10-13 14:20:00,25.52,25.57,25.47,25.47,34650.0,15.3021,15.3321,15.2721,15.2721,34650.0
2011-10-13 14:25:00,25.47,25.47,25.39,25.43,41250.0,15.2721,15.2721,15.2242,15.2482,41250.0
2011-10-13 14:30:00,25.43,25.51,25.42,25.5,43800.0,15.2482,15.2961,15.2422,15.2901,43800.0
2011-10-13 14:35:00,25.5,25.55,25.49,25.51,29850.0,15.2901,15.3201,15.2841,15.2961,29850.0
2011-10-13 14:40:00,25.52,25.57,25.51,25.57,28050.0,15.3021,15.3321,15.2961,15.3321,28050.0
2011-10-13 14:45:00,25.57,25.67,25.53,25.67,34200.0,15.3321,15.3921,15.3081,15.3921,34200.0
2011-10-13 14:50:00,25.68,25.81,25.67,25.8,98250.0,15.3981,15.476,15.3921,15.47,98250.0
2011-10-13 14:55:00,25.8,25.81,25.79,25.8,87900.0,15.47,15.476,15.464,15.47,87900.0
2011-10-13 15:00:00,25.8,25.88,25.8,25.88,142800.0,15.47,15.518,15.47,15.518,142800.0
2011-10-13 15:05:00,25.87,25.93,25.87,25.93,72600.0,15.512,15.548,15.512,15.548,72600.0
2011-10-13 15:10:00,25.94,25.97,25.91,25.92,145350.0,15.554,15.5719,15.536,15.542,145350.0
2011-10-13 15:15:00,25.93,25.93,25.84,25.87,54450.0,15.548,15.548,15.494,15.512,54450.0
2011-10-13 15:20:00,25.87,25.87,25.71,25.71,49650.0,15.512,15.512,15.416,15.416,49650.0
2011-10-13 15:25:00,25.71,25.73,25.64,25.71,75000.0,15.416,15.428,15.3741,15.416,75000.0
2011-10-13 15:30:00,25.71,25.78,25.71,25.77,164550.0,15.416,15.458,15.416,15.452,164550.0
2011-10-13 15:35:00,25.77,25.82,25.71,25.71,85350.0,15.452,15.482,15.416,15.416,85350.0
2011-10-13 15:40:00,25.71,25.79,25.7,25.76,84900.0,15.416,15.464,15.4101,15.446,84900.0
2011-10-13 15:45:00,25.76,25.82,25.73,25.81,141750.0,15.446,15.482,15.428,15.476,141750.0
2011-10-13 15:50:00,25.81,25.85,25.79,25.83,151650.0,15.476,15.5,15.464,15.488,151650.0
2011-10-13 15:55:00,25.84,25.86,25.82,25.84,178650.0,15.494,15.506,15.482,15.494,178650.0
2011-10-14 09:30:00,26.33,26.51,26.29,26.48,78450.0,15.7878,15.8957,15.7638,15.8778,78450.0
2011-10-14 09:35:00,26.43,26.7,26.43,26.65,121200.0,15.8478,16.0097,15.8478,15.9797,121200.0
2011-10-14 09:40:00,26.65,26.73,26.64,26.69,93150.0,15.9797,16.0277,15.9737,16.0037,93150.0
2011-10-14 09:45:00,26.69,26.71,26.63,26.66,96450.0,16.0037,16.0157,15.9677,15.9857,96450.0
2011-10-14 09:50:00,26.66,26.67,26.56,26.56,42150.0,15.9857,15.9917,15.9257,15.9257,42150.0
2011-10-14 09:55:00,26.58,26.67,26.57,26.6,63150.0,15.9377,15.9917,15.9317,15.9497,63150.0
2011-10-14 10:00:00,26.59,26.61,26.43,26.45,125850.0,15.9437,15.9557,15.8478,15.8598,125850.0
2011-10-14 10:05:00,26.45,26.53,26.34,26.35,226950.0,15.8598,15.9077,15.7938,15.7998,226950.0
2011-10-14 10:10:00,26.33,26.37,26.31,26.33,46650.0,15.7878,15.8118,15.7758,15.7878,46650.0
2011-10-14 10:15:00,26.33,26.33,26.16,26.17,75150.0,15.7878,15.7878,15.6859,15.6919,75150.0
2011-10-14 10:20:00,26.17,26.28,26.17,26.27,30600.0,15.6919,15.7578,15.6919,15.7518,30600.0
2011-10-14 10:25:00,26.27,26.31,26.17,26.17,40500.0,15.7518,15.7758,15.6919,15.6919,40500.0
2011-10-14 10:30:00,26.17,26.21,26.07,26.2,79200.0,15.6919,15.7159,15.6319,15.7099,79200.0
2011-10-14 10:35:00,26.2,26.21,26.12,26.13,29700.0,15.7099,15.7159,15.6619,15.6679,29700.0
2011-10-14 10:40:00,26.13,26.13,26.07,26.13,27450.0,15.6679,15.6679,15.6319,15.6679,27450.0
2011-10-14 10:45:00,26.13,26.19,26.11,26.15,85650.0,15.6679,15.7039,15.6559,15.6799,85650.0
2011-10-14 10:50:00,26.15,26.17,26.09,26.1,31800.0,15.6799,15.6919,15.6439,15.6499,31800.0
2011-10-14 10:55:00,26.11,26.13,26.05,26.12,33300.0,15.6559,15.6679,15.6199,15.6619,33300.0
2011-10-14 11:00:00,26.12,26.15,26.09,26.15,25500.0,15.6619,15.6799,15.6439,15.6799,25500.0
2011-10-14 11:05:00,26.14,26.15,26.0,26.0,53550.0,15.6739,15.6799,15.5899,15.5899,53550.0
2011-10-14 11:10:00,26.0,26.02,25.96,25.99,46200.0,15.5899,15.6019,15.566,15.5839,46200.0
2011-10-14 11:15:00,25.99,26.08,25.99,26.07,15900.0,15.5839,15.6379,15.5839,15.6319,15900.0
2011-10-14 11:20:00,26.09,26.09,25.94,25.96,31200.0,15.6439,15.6439,15.554,15.566,31200.0
2011-10-14 11:25:00,25.95,25.95,25.88,25.91,21150.0,15.56,15.56,15.518,15.536,21150.0
2011-10-14 11:30:00,25.9,25.98,25.9,25.97,25200.0,15.53,15.5779,15.53,15.5719,25200.0
2011-10-14 11:35:00,25.97,25.99,25.94,25.95,17850.0,15.5719,15.5839,15.554,15.56,17850.0
2011-10-14 11:40:00,25.95,26.05,25.95,26.02,15150.0,15.56,15.6199,15.56,15.6019,15150.0
2011-10-14 11:45:00,26.02,26.07,26.01,26.01,19950.0,15.6019,15.6319,15.5959,15.5959,19950.0
2011-10-14 11:50:00,26.01,26.01,25.97,25.97,28200.0,15.5959,15.5959,15.5719,15.5719,28200.0
2011-10-14 11:55:00,25.97,26.0,25.93,25.93,33150.0,15.5719,15.5899,15.548,15.548,33150.0
2011-10-14 12:00:00,25.93,25.93,25.85,25.89,35700.0,15.548,15.548,15.5,15.524,35700.0
2011-10-14 12:05:00,25.9,25.91,25.87,25.9,16050.0,15.53,15.536,15.512,15.53,16050.0
2011-10-14 12:10:00,25.89,25.95,25.85,25.85,28950.0,15.524,15.56,15.5,15.5,28950.0
2011-10-14 12:15:00,25.86,25.86,25.8,25.83,23850.0,15.506,15.506,15.47,15.488,23850.0
2011-10-14 12:20:00,25.83,25.88,25.81,25.86,28950.0,15.488,15.518,15.476,15.506,28950.0
2011-10-14 12:25:00,25.87,25.89,25.87,25.87,24000.0,15.512,15.524,15.512,15.512,24000.0
2011-10-14 12:30:00,25.87,25.94,25.87,25.91,24300.0,15.512,15.554,15.512,15.536,24300.0
2011-10-14 12:35:00,25.91,25.95,25.89,25.89,20250.0,15.536,15.56,15.524,15.524,20250.0
2011-10-14 12:40:00,25.89,25.94,25.87,25.92,25650.0,15.524,15.554,15.512,15.542,25650.0
2011-10-14 12:45:00,25.91,25.95,25.91,25.93,17700.0,15.536,15.56,15.536,15.548,17700.0
2011-10-14 12:50:00,25.93,25.95,25.92,25.95,11550.0,15.548,15.56,15.542,15.56,11550.0
2011-10-14 12:55:00,25.95,25.97,25.93,25.93,9450.0,15.56,15.5719,15.548,15.548,9450.0
2011-10-14 13:00:00,25.93,26.0,25.93,25.99,60300.0,15.548,15.5899,15.548,15.5839,60300.0
2011-10-14 13:05:00,25.99,26.0,25.98,26.0,13650.0,15.5839,15.5899,15.5779,15.5899,13650.0
2011-10-14 13:10:00,25.99,25.99,25.95,25.97,21300.0,15.5839,15.5839,15.56,15.5719,21300.0
2011-10-14 13:15:00,25.98,26.05,25.97,26.02,19050.0,15.5779,15.6199,15.5719,15.6019,19050.0
2011-10-14 13:20:00,26.01,26.09,26.01,26.09,42900.0,15.5959,15.6439,15.5959,15.6439,42900.0
2011-10-14 13:25:00,26.09,26.09,25.98,25.99,42900.0,15.6439,15.6439,15.5779,15.5839,42900.0
2011-10-14 13:30:00,25.99,26.0,25.95,26.0,21450.0,15.5839,15.5899,15.56,15.5899,21450.0
2011-10-14 13:35:00,25.99,26.0,25.95,25.98,16800.0,15.5839,15.5899,15.56,15.5779,16800.0
2011-10-14 13:40:00,25.97,26.04,25.97,26.02,14100.0,15.5719,15.6139,15.5719,15.6019,14100.0
2011-10-14 13:45:00,26.03,26.07,26.01,26.07,18750.0,15.6079,15.6319,15.5959,15.6319,18750.0
2011-10-14 13:50:00,26.07,26.13,26.05,26.12,26100.0,15.6319,15.6679,15.6199,15.6619,26100.0
2011-10-14 13:55:00,26.12,26.16,26.11,26.13,31350.0,15.6619,15.6859,15.6559,15.6679,31350.0
2011-10-14 14:00:00,26.14,26.17,26.13,26.17,22350.0,15.6739,15.6919,15.6679,15.6919,22350.0
2011-10-14 14:05:00,26.16,26.17,26.09,26.11,38400.0,15.6859,15.6919,15.6439,15.6559,38400.0
2011-10-14 14:10:00,26.11,26.15,26.09,26.13,29850.0,15.6559,15.6799,15.6439,15.6679,29850.0
2011-10-14 14:15:00,26.14,26.19,26.13,26.19,17100.0,15.6739,15.7039,15.6679,15.7039,17100.0
2011-10-14 14:20:00,26.18,26.19,26.15,26.19,22350.0,15.6979,15.7039,15.6799,15.7039,22350.0
2011-10-14 14:25:00,26.19,26.19,26.17,26.19,24150.0,15.7039,15.7039,15.6919,15.7039,24150.0
2011-10-14 14:30:00,26.19,26.19,26.08,26.08,44250.0,15.7039,15.7039,15.6379,15.6379,44250.0
2011-10-14 14:35:00,26.09,26.17,26.07,26.13,75300.0,15.6439,15.6919,15.6319,15.6679,75300.0
2011-10-14 14:40:00,26.13,26.19,26.12,26.18,13650.0,15.6679,15.7039,15.6619,15.6979,13650.0
2011-10-14 14:45:00,26.18,26.23,26.17,26.22,35100.0,15.6979,15.7278,15.6919,15.7219,35100.0
2011-10-14 14:50:00,26.21,26.3,26.21,26.27,45300.0,15.7159,15.7698,15.7159,15.7518,45300.0
2011-10-14 14:55:00,26.27,26.36,26.25,26.34,39450.0,15.7518,15.8058,15.7398,15.7938,39450.0
2011-10-14 15:00:00,26.35,26.37,26.33,26.34,75450.0,15.7998,15.8118,15.7878,15.7938,75450.0
2011-10-14 15:05:00,26.34,26.36,26.31,26.31,61500.0,15.7938,15.8058,15.7758,15.7758,61500.0
2011-10-14 15:10:00,26.31,26.31,26.25,26.28,31800.0,15.7758,15.7758,15.7398,15.7578,31800.0
2011-10-14 15:15:00,26.28,26.36,26.27,26.35,36300.0,15.7578,15.8058,15.7518,15.7998,36300.0
2011-10-14 15:20:00,26.36,26.39,26.35,26.38,40350.0,15.8058,15.8238,15.7998,15.8178,40350.0
2011-10-14 15:25:00,26.38,26.42,26.37,26.41,50850.0,15.8178,15.8418,15.8118,15.8358,50850.0
2011-10-14 15:30:00,26.4,26.57,26.39,26.56,125700.0,15.8298,15.9317,15.8238,15.9257,125700.0
2011-10-14 15:35:00,26.55,26.57,26.49,26.49,121050.0,15.9197,15.9317,15.8837,15.8837,121050.0
2011-10-14 15:40:00,26.49,26.55,26.49,26.51,148650.0,15.8837,15.9197,15.8837,15.8957,148650.0
2011-10-14 15:45:00,26.51,26.51,26.39,26.42,130800.0,15.8957,15.8957,15.8238,15.8418,130800.0
2011-10-14 15:50:00,26.43,26.47,26.4,26.46,141150.0,15.8478,15.8718,15.8298,15.8658,141150.0
2011-10-14 15:55:00,26.45,26.56,26.45,26.56,321300.0,15.8598,15.9257,15.8598,15.9257,321300.0
2011-10-17 09:30:00,26.57,26.57,26.23,26.24,53250.0,15.9317,15.9317,15.7278,15.7338,53250.0
2011-10-17 09:35:00,26.24,26.45,26.21,26.35,41850.0,15.7338,15.8598,15.7159,15.7998,41850.0
2011-10-17 09:40:00,26.35,26.37,26.29,26.37,26700.0,15.7998,15.8118,15.7638,15.8118,26700.0
2011-10-17 09:45:00,26.37,26.39,26.31,26.33,21600.0,15.8118,15.8238,15.7758,15.7878,21600.0
2011-10-17 09:50:00,26.33,26.4,26.19,26.21,50250.0,15.7878,15.8298,15.7039,15.7159,50250.0
2011-10-17 09:55:00,26.21,26.21,26.11,26.13,46200.0,15.7159,15.7159,15.6559,15.6679,46200.0
2011-10-17 10:00:00,26.13,26.17,26.06,26.06,106200.0,15.6679,15.6919,15.6259,15.6259,106200.0
2011-10-17 10:05:00,26.07,26.13,25.98,26.13,63150.0,15.6319,15.6679,15.5779,15.6679,63150.0
2011-10-17 10:10:00,26.13,26.17,26.11,26.11,47100.0,15.6679,15.6919,15.6559,15.6559,47100.0
2011-10-17 10:15:00,26.1,26.11,26.01,26.06,57600.0,15.6499,15.6559,15.5959,15.6259,57600.0
2011-10-17 10:20:00,26.05,26.08,26.0,26.06,36750.0,15.6199,15.6379,15.5899,15.6259,36750.0
2011-10-17 10:25:00,26.06,26.07,26.0,26.01,37950.0,15.6259,15.6319,15.5899,15.5959,37950.0
2011-10-17 10:30:00,26.01,26.03,25.95,25.97,45900.0,15.5959,15.6079,15.56,15.5719,45900.0
2011-10-17 10:35:00,25.95,26.01,25.91,25.91,57300.0,15.56,15.5959,15.536,15.536,57300.0
2011-10-17 10:40:00,25.91,25.99,25.83,25.83,194100.0,15.536,15.5839,15.488,15.488,194100.0
2011-10-17 10:45:00,25.83,25.93,25.82,25.87,73050.0,15.488,15.548,15.482,15.512,73050.0
2011-10-17 10:50:00,25.87,25.87,25.75,25.83,108750.0,15.512,15.512,15.44,15.488,108750.0
2011-10-17 10:55:00,25.84,25.9,25.84,25.87,110100.0,15.494,15.53,15.494,15.512,110100.0
2011-10-17 11:00:00,25.87,25.89,25.84,25.86,33600.0,15.512,15.524,15.494,15.506,33600.0
2011-10-17 11:05:00,25.86,25.9,25.85,25.89,48300.0,15.506,15.53,15.5,15.524,48300.0
2011-10-17 11:10:00,25.9,25.91,25.85,25.91,22800.0,15.53,15.536,15.5,15.536,22800.0
2011-10-17 11:15:00,25.89,25.91,25.87,25.87,15600.0,15.524,15.536,15.512,15.512,15600.0
2011-10-17 11:20:00,25.87,25.95,25.87,25.95,52200.0,15.512,15.56,15.512,15.56,52200.0
2011-10-17 11:25:00,25.96,25.97,25.89,25.91,26400.0,15.566,15.5719,15.524,15.536,26400.0
2011-10-17 11:30:00,25.91,25.93,25.87,25.92,43650.0,15.536,15.548,15.512,15.542,43650.0
2011-10-17 11:35:00,25.92,25.97,25.92,25.95,36300.0,15.542,15.5719,15.542,15.56,36300.0
2011-10-17 11:40:00,25.95,26.01,25.91,25.92,36750.0,15.56,15.5959,15.536,15.542,36750.0
2011-10-17 11:45:00,25.91,25.92,25.88,25.89,30900.0,15.536,15.542,15.518,15.524,30900.0
2011-10-17 11:50:00,25.89,25.93,25.89,25.9,16500.0,15.524,15.548,15.524,15.53,16500.0
2011-10-17 11:55:00,25.9,25.91,25.82,25.85,64500.0,15.53,15.536,15.482,15.5,64500.0
2011-10-17 12:00:00,25.84,25.84,25.77,25.79,77250.0,15.494,15.494,15.452,15.464,77250.0
2011-10-17 12:05:00,25.78,25.79,25.73,25.79,39900.0,15.458,15.464,15.428,15.464,39900.0
2011-10-17 12:10:00,25.79,25.79,25.72,25.75,39000.0,15.464,15.464,15.422,15.44,39000.0
2011-10-17 12:15:00,25.75,25.79,25.75,25.78,25800.0,15.44,15.464,15.44,15.458,25800.0
2011-10-17 12:20:00,25.79,25.79,25.75,25.78,45750.0,15.464,15.464,15.44,15.458,45750.0
2011-10-17 12:25:00,25.79,25.79,25.77,25.77,31200.0,15.464,15.464,15.452,15.452,31200.0
2011-10-17 12:30:00,25.77,25.79,25.75,25.78,13800.0,15.452,15.464,15.44,15.458,13800.0
2011-10-17 12:35:00,25.78,25.79,25.75,25.75,35850.0,15.458,15.464,15.44,15.44,35850.0
2011-10-17 12:40:00,25.76,25.81,25.72,25.81,91200.0,15.446,15.476,15.422,15.476,91200.0
2011-10-17 12:45:00,25.81,25.81,25.71,25.73,21300.0,15.476,15.476,15.416,15.428,21300.0
2011-10-17 12:50:00,25.73,25.78,25.69,25.69,16350.0,15.428,15.458,15.4041,15.4041,16350.0
2011-10-17 12:55:00,25.69,25.75,25.69,25.71,13800.0,15.4041,15.44,15.4041,15.416,13800.0
2011-10-17 13:00:00,25.7,25.73,25.69,25.7,42000.0,15.4101,15.428,15.4041,15.4101,42000.0
2011-10-17 13:05:00,25.7,25.72,25.68,25.71,17700.0,15.4101,15.422,15.3981,15.416,17700.0
2011-10-17 13:10:00,25.73,25.76,25.73,25.75,12150.0,15.428,15.446,15.428,15.44,12150.0
2011-10-17 13:15:00,25.75,25.79,25.71,25.79,21900.0,15.44,15.464,15.416,15.464,21900.0
2011-10-17 13:20:00,25.81,25.82,25.79,25.8,12150.0,15.476,15.482,15.464,15.47,12150.0
2011-10-17 13:25:00,25.8,25.83,25.76,25.77,19200.0,15.47,15.488,15.446,15.452,19200.0
2011-10-17 13:30:00,25.77,25.77,25.71,25.75,24000.0,15.452,15.452,15.416,15.44,24000.0
2011-10-17 13:35:00,25.75,25.75,25.63,25.67,29550.0,15.44,15.44,15.3681,15.3921,29550.0
2011-10-17 13:40:00,25.68,25.74,25.66,25.69,89700.0,15.3981,15.434,15.3861,15.4041,89700.0
2011-10-17 13:45:00,25.69,25.73,25.67,25.7,45000.0,15.4041,15.428,15.3921,15.4101,45000.0
2011-10-17 13:50:00,25.7,25.79,25.69,25.77,44250.0,15.4101,15.464,15.4041,15.452,44250.0
2011-10-17 13:55:00,25.77,25.84,25.76,25.81,56550.0,15.452,15.494,15.446,15.476,56550.0
2011-10-17 14:00:00,25.81,25.81,25.75,25.76,42300.0,15.476,15.476,15.44,15.446,42300.0
2011-10-17 14:05:00,25.76,25.76,25.67,25.69,38700.0,15.446,15.446,15.3921,15.4041,38700.0
2011-10-17 14:10:00,25.68,25.75,25.68,25.75,16650.0,15.3981,15.44,15.3981,15.44,16650.0
2011-10-17 14:15:00,25.75,25.75,25.69,25.7,24900.0,15.44,15.44,15.4041,15.4101,24900.0
2011-10-17 14:20:00,25.71,25.73,25.69,25.7,25800.0,15.416,15.428,15.4041,15.4101,25800.0
2011-10-17 14:25:00,25.71,25.76,25.7,25.76,18450.0,15.416,15.446,15.4101,15.446,18450.0
2011-10-17 14:30:00,25.75,25.75,25.67,25.69,28350.0,15.44,15.44,15.3921,15.4041,28350.0
2011-10-17 14:35:00,25.69,25.7,25.64,25.65,15750.0,15.4041,15.4101,15.3741,15.3801,15750.0
2011-10-17 14:40:00,25.65,25.69,25.63,25.65,39000.0,15.3801,15.4041,15.3681,15.3801,39000.0
2011-10-17 14:45:00,25.66,25.67,25.63,25.66,27750.0,15.3861,15.3921,15.3681,15.3861,27750.0
2011-10-17 14:50:00,25.67,25.69,25.65,25.69,29100.0,15.3921,15.4041,15.3801,15.4041,29100.0
2011-10-17 14:55:00,25.69,25.78,25.68,25.77,34500.0,15.4041,15.458,15.3981,15.452,34500.0
2011-10-17 15:00:00,25.76,25.87,25.75,25.87,71700.0,15.446,15.512,15.44,15.512,71700.0
2011-10-17 15:05:00,25.87,25.88,25.8,25.8,52200.0,15.512,15.518,15.47,15.47,52200.0
2011-10-17 15:10:00,25.8,25.87,25.79,25.82,41550.0,15.47,15.512,15.464,15.482,41550.0
2011-10-17 15:15:00,25.81,25.89,25.81,25.83,36150.0,15.476,15.524,15.476,15.488,36150.0
2011-10-17 15:20:00,25.83,25.85,25.81,25.83,43950.0,15.488,15.5,15.476,15.488,43950.0
2011-10-17 15:25:00,25.83,25.86,25.79,25.84,57150.0,15.488,15.506,15.464,15.494,57150.0
2011-10-17 15:30:00,25.83,25.88,25.76,25.78,84900.0,15.488,15.518,15.446,15.458,84900.0
2011-10-17 15:35:00,25.78,25.82,25.71,25.72,95700.0,15.458,15.482,15.416,15.422,95700.0
2011-10-17 15:40:00,25.72,25.9,25.71,25.89,127050.0,15.422,15.53,15.416,15.524,127050.0
2011-10-17 15:45:00,25.88,25.88,25.75,25.81,144600.0,15.518,15.518,15.44,15.476,144600.0
2011-10-17 15:50:00,25.81,25.85,25.71,25.73,95400.0,15.476,15.5,15.416,15.428,95400.0
2011-10-17 15:55:00,25.73,25.78,25.69,25.78,264450.0,15.428,15.458,15.4041,15.458,264450.0
2011-10-18 09:30:00,25.88,25.9,25.59,25.9,64800.0,15.518,15.53,15.3441,15.53,64800.0
2011-10-18 09:35:00,25.92,26.14,25.92,26.09,19800.0,15.542,15.6739,15.542,15.6439,19800.0
2011-10-18 09:40:00,26.09,26.13,25.91,25.97,35100.0,15.6439,15.6679,15.536,15.5719,35100.0
2011-10-18 09:45:00,25.96,25.98,25.78,25.78,112800.0,15.566,15.5779,15.458,15.458,112800.0
2011-10-18 09:50:00,25.75,25.77,25.65,25.69,45000.0,15.44,15.452,15.3801,15.4041,45000.0
2011-10-18 09:55:00,25.71,25.71,25.52,25.63,38400.0,15.416,15.416,15.3021,15.3681,38400.0
2011-10-18 10:00:00,25.63,25.65,25.56,25.56,19050.0,15.3681,15.3801,15.3261,15.3261,19050.0
2011-10-18 10:05:00,25.56,25.76,25.56,25.73,37500.0,15.3261,15.446,15.3261,15.428,37500.0
2011-10-18 10:10:00,25.74,25.84,25.73,25.81,63000.0,15.434,15.494,15.428,15.476,63000.0
2011-10-18 10:15:00,25.79,25.86,25.65,25.65,62250.0,15.464,15.506,15.3801,15.3801,62250.0
2011-10-18 10:20:00,25.67,25.92,25.67,25.88,32550.0,15.3921,15.542,15.3921,15.518,32550.0
2011-10-18 10:25:00,25.88,26.09,25.87,26.09,58200.0,15.518,15.6439,15.512,15.6439,58200.0
2011-10-18 10:30:00,26.1,26.13,26.03,26.07,54600.0,15.6499,15.6679,15.6079,15.6319,54600.0
2011-10-18 10:35:00,26.07,26.11,26.01,26.02,35550.0,15.6319,15.6559,15.5959,15.6019,35550.0
2011-10-18 10:40:00,26.01,26.17,26.01,26.15,29250.0,15.5959,15.6919,15.5959,15.6799,29250.0
2011-10-18 10:45:00,26.16,26.22,26.15,26.21,37800.0,15.6859,15.7219,15.6799,15.7159,37800.0
2011-10-18 10:50:00,26.22,26.31,26.22,26.26,54900.0,15.7219,15.7758,15.7219,15.7458,54900.0
2011-10-18 10:55:00,26.26,26.31,26.23,26.25,49500.0,15.7458,15.7758,15.7278,15.7398,49500.0
2011-10-18 11:00:00,26.23,26.24,26.15,26.15,12900.0,15.7278,15.7338,15.6799,15.6799,12900.0
2011-10-18 11:05:00,26.15,26.23,26.14,26.19,53250.0,15.6799,15.7278,15.6739,15.7039,53250.0
2011-10-18 11:10:00,26.17,26.21,26.1,26.16,31650.0,15.6919,15.7159,15.6499,15.6859,31650.0
2011-10-18 11:15:00,26.15,26.15,26.1,26.13,11850.0,15.6799,15.6799,15.6499,15.6679,11850.0
2011-10-18 11:20:00,26.15,26.17,26.06,26.06,14850.0,15.6799,15.6919,15.6259,15.6259,14850.0
2011-10-18 11:25:00,26.07,26.09,26.01,26.05,13350.0,15.6319,15.6439,15.5959,15.6199,13350.0
2011-10-18 11:30:00,26.05,26.13,26.05,26.13,58950.0,15.6199,15.6679,15.6199,15.6679,58950.0
2011-10-18 11:35:00,26.14,26.33,26.14,26.32,27900.0,15.6739,15.7878,15.6739,15.7818,27900.0
2011-10-18 11:40:00,26.31,26.37,26.27,26.36,28350.0,15.7758,15.8118,15.7518,15.8058,28350.0
2011-10-18 11:45:00,26.35,26.36,26.29,26.34,39450.0,15.7998,15.8058,15.7638,15.7938,39450.0
2011-10-18 11:50:00,26.35,26.37,26.3,26.33,36900.0,15.7998,15.8118,15.7698,15.7878,36900.0
2011-10-18 11:55:00,26.32,26.42,26.32,26.33,32250.0,15.7818,15.8418,15.7818,15.7878,32250.0
2011-10-18 12:00:00,26.33,26.37,26.32,26.36,18600.0,15.7878,15.8118,15.7818,15.8058,18600.0
2011-10-18 12:05:00,26.36,26.37,26.32,26.35,13050.0,15.8058,15.8118,15.7818,15.7998,13050.0
2011-10-18 12:10:00,26.35,26.35,26.28,26.29,18450.0,15.7998,15.7998,15.7578,15.7638,18450.0
2011-10-18 12:15:00,26.27,26.3,26.21,26.22,66150.0,15.7518,15.7698,15.7159,15.7219,66150.0
2011-10-18 12:20:00,26.21,26.23,26.19,26.23,20700.0,15.7159,15.7278,15.7039,15.7278,20700.0
2011-10-18 12:25:00,26.22,26.23,26.17,26.19,22050.0,15.7219,15.7278,15.6919,15.7039,22050.0
2011-10-18 12:30:00,26.19,26.19,26.14,26.17,20850.0,15.7039,15.7039,15.6739,15.6919,20850.0
2011-10-18 12:35:00,26.17,26.33,26.16,26.3,29550.0,15.6919,15.7878,15.6859,15.7698,29550.0
2011-10-18 12:40:00,26.31,26.43,26.3,26.42,100950.0,15.7758,15.8478,15.7698,15.8418,100950.0
2011-10-18 12:45:00,26.43,26.47,26.41,26.42,123000.0,15.8478,15.8718,15.8358,15.8418,123000.0
2011-10-18 12:50:00,26.41,26.41,26.4,26.41,38100.0,15.8358,15.8358,15.8298,15.8358,38100.0
2011-10-18 12:55:00,26.41,26.48,26.41,26.47,71250.0,15.8358,15.8778,15.8358,15.8718,71250.0
2011-10-18 13:00:00,26.46,26.47,26.44,26.45,34650.0,15.8658,15.8718,15.8538,15.8598,34650.0
2011-10-18 13:05:00,26.45,26.45,26.37,26.37,25050.0,15.8598,15.8598,15.8118,15.8118,25050.0
2011-10-18 13:10:00,26.36,26.36,26.25,26.25,19950.0,15.8058,15.8058,15.7398,15.7398,19950.0
2011-10-18 13:15:00,26.25,26.25,26.21,26.21,21600.0,15.7398,15.7398,15.7159,15.7159,21600.0
2011-10-18 13:20:00,26.21,26.21,26.16,26.16,20550.0,15.7159,15.7159,15.6859,15.6859,20550.0
2011-10-18 13:25:00,26.17,26.23,26.13,26.23,43800.0,15.6919,15.7278,15.6679,15.7278,43800.0
2011-10-18 13:30:00,26.23,26.24,26.19,26.19,14700.0,15.7278,15.7338,15.7039,15.7039,14700.0
2011-10-18 13:35:00,26.2,26.25,26.2,26.24,27150.0,15.7099,15.7398,15.7099,15.7338,27150.0
2011-10-18 13:40:00,26.24,26.24,26.18,26.19,10950.0,15.7338,15.7338,15.6979,15.7039,10950.0
2011-10-18 13:45:00,26.18,26.23,26.15,26.19,17250.0,15.6979,15.7278,15.6799,15.7039,17250.0
2011-10-18 13:50:00,26.19,26.33,26.19,26.3,28500.0,15.7039,15.7878,15.7039,15.7698,28500.0
2011-10-18 13:55:00,26.3,26.31,26.23,26.27,14850.0,15.7698,15.7758,15.7278,15.7518,14850.0
2011-10-18 14:00:00,26.27,26.29,26.22,26.26,25350.0,15.7518,15.7638,15.7219,15.7458,25350.0
2011-10-18 14:05:00,26.26,26.28,26.25,26.27,16350.0,15.7458,15.7578,15.7398,15.7518,16350.0
2011-10-18 14:10:00,26.26,26.34,26.26,26.34,19950.0,15.7458,15.7938,15.7458,15.7938,19950.0
2011-10-18 14:15:00,26.35,26.35,26.25,26.27,22800.0,15.7998,15.7998,15.7398,15.7518,22800.0
2011-10-18 14:20:00,26.27,26.3,26.25,26.28,19500.0,15.7518,15.7698,15.7398,15.7578,19500.0
2011-10-18 14:25:00,26.28,26.31,26.25,26.25,29400.0,15.7578,15.7758,15.7398,15.7398,29400.0
2011-10-18 14:30:00,26.25,26.32,26.25,26.31,31650.0,15.7398,15.7818,15.7398,15.7758,31650.0
2011-10-18 14:35:00,26.31,26.31,26.19,26.19,26100.0,15.7758,15.7758,15.7039,15.7039,26100.0
2011-10-18 14:40:00,26.19,26.21,26.15,26.16,30000.0,15.7039,15.7159,15.6799,15.6859,30000.0
2011-10-18 14:45:00,26.16,26.23,26.16,26.21,24750.0,15.6859,15.7278,15.6859,15.7159,24750.0
2011-10-18 14:50:00,26.21,26.27,26.21,26.23,37200.0,15.7159,15.7518,15.7159,15.7278,37200.0
2011-10-18 14:55:00,26.23,26.27,26.19,26.25,36450.0,15.7278,15.7518,15.7039,15.7398,36450.0
2011-10-18 15:00:00,26.27,26.54,26.27,26.52,110850.0,15.7518,15.9137,15.7518,15.9017,110850.0
2011-10-18 15:05:00,26.53,26.65,26.53,26.58,68400.0,15.9077,15.9797,15.9077,15.9377,68400.0
2011-10-18 15:10:00,26.58,26.81,26.58,26.64,186300.0,15.9377,16.0756,15.9377,15.9737,186300.0
2011-10-18 15:15:00,26.65,26.73,26.57,26.57,93300.0,15.9797,16.0277,15.9317,15.9317,93300.0
2011-10-18 15:20:00,26.57,26.72,26.57,26.61,225150.0,15.9317,16.0217,15.9317,15.9557,225150.0
2011-10-18 15:25:00,26.6,26.71,26.59,26.61,209400.0,15.9497,16.0157,15.9437,15.9557,209400.0
2011-10-18 15:30:00,26.61,26.67,26.59,26.6,380700.0,15.9557,15.9917,15.9437,15.9497,380700.0
2011-10-18 15:35:00,26.6,26.77,26.6,26.67,389850.0,15.9497,16.0516,15.9497,15.9917,389850.0
2011-10-18 15:40:00,26.67,26.76,26.63,26.73,334500.0,15.9917,16.0456,15.9677,16.0277,334500.0
2011-10-18 15:45:00,26.73,26.85,26.73,26.83,248100.0,16.0277,16.0996,16.0277,16.0876,248100.0
2011-10-18 15:50:00,26.84,27.01,26.83,27.01,337050.0,16.0936,16.1955,16.0876,16.1955,337050.0
2011-10-18 15:55:00,27.0,27.01,26.81,26.91,1065150.0,16.1896,16.1955,16.0756,16.1356,1065150.0
2011-10-19 09:30:00,26.8,26.95,26.79,26.81,86400.0,16.0696,16.1596,16.0636,16.0756,86400.0
2011-10-19 09:35:00,26.81,26.96,26.81,26.9,39300.0,16.0756,16.1656,16.0756,16.1296,39300.0
2011-10-19 09:40:00,26.9,27.0,26.79,26.79,82950.0,16.1296,16.1896,16.0636,16.0636,82950.0
2011-10-19 09:45:00,26.77,26.77,26.63,26.65,59550.0,16.0516,16.0516,15.9677,15.9797,59550.0
2011-10-19 09:50:00,26.65,26.69,26.57,26.58,43200.0,15.9797,16.0037,15.9317,15.9377,43200.0
2011-10-19 09:55:00,26.57,26.65,26.51,26.64,61500.0,15.9317,15.9797,15.8957,15.9737,61500.0
2011-10-19 10:00:00,26.65,26.73,26.51,26.58,101400.0,15.9797,16.0277,15.8957,15.9377,101400.0
2011-10-19 10:05:00,26.59,26.66,26.58,26.66,43050.0,15.9437,15.9857,15.9377,15.9857,43050.0
2011-10-19 10:10:00,26.66,26.75,26.66,26.75,16950.0,15.9857,16.0396,15.9857,16.0396,16950.0
2011-10-19 10:15:00,26.77,26.84,26.7,26.82,26550.0,16.0516,16.0936,16.0097,16.0816,26550.0
2011-10-19 10:20:00,26.82,26.89,26.77,26.89,29400.0,16.0816,16.1236,16.0516,16.1236,29400.0
2011-10-19 10:25:00,26.89,26.99,26.87,26.95,34650.0,16.1236,16.1836,16.1116,16.1596,34650.0
2011-10-19 10:30:00,26.96,26.97,26.93,26.93,30600.0,16.1656,16.1716,16.1476,16.1476,30600.0
2011-10-19 10:35:00,26.91,26.93,26.89,26.91,25650.0,16.1356,16.1476,16.1236,16.1356,25650.0
2011-10-19 10:40:00,26.92,26.97,26.91,26.93,19200.0,16.1416,16.1716,16.1356,16.1476,19200.0
2011-10-19 10:45:00,26.92,27.02,26.92,27.02,42000.0,16.1416,16.2015,16.1416,16.2015,42000.0
2011-10-19 10:50:00,27.02,27.05,26.97,27.03,41100.0,16.2015,16.2195,16.1716,16.2075,41100.0
2011-10-19 10:55:00,27.03,27.03,26.95,26.95,31500.0,16.2075,16.2075,16.1596,16.1596,31500.0
2011-10-19 11:00:00,26.93,26.93,26.85,26.86,23100.0,16.1476,16.1476,16.0996,16.1056,23100.0
2011-10-19 11:05:00,26.85,26.87,26.83,26.87,21750.0,16.0996,16.1116,16.0876,16.1116,21750.0
2011-10-19 11:10:00,26.86,26.89,26.83,26.83,15000.0,16.1056,16.1236,16.0876,16.0876,15000.0
2011-10-19 11:15:00,26.83,26.87,26.77,26.78,26700.0,16.0876,16.1116,16.0516,16.0576,26700.0
2011-10-19 11:20:00,26.77,26.83,26.75,26.83,28350.0,16.0516,16.0876,16.0396,16.0876,28350.0
2011-10-19 11:25:00,26.83,26.89,26.82,26.87,13950.0,16.0876,16.1236,16.0816,16.1116,13950.0
2011-10-19 11:30:00,26.88,26.95,26.88,26.9,30150.0,16.1176,16.1596,16.1176,16.1296,30150.0
2011-10-19 11:35:00,26.9,26.95,26.9,26.93,12000.0,16.1296,16.1596,16.1296,16.1476,12000.0
2011-10-19 11:40:00,26.94,26.97,26.92,26.97,14250.0,16.1536,16.1716,16.1416,16.1716,14250.0
2011-10-19 11:45:00,26.95,26.95,26.91,26.92,14850.0,16.1596,16.1596,16.1356,16.1416,14850.0
2011-10-19 11:50:00,26.92,26.93,26.9,26.9,15000.0,16.1416,16.1476,16.1296,16.1296,15000.0
2011-10-19 11:55:00,26.89,26.9,26.83,26.85,17850.0,16.1236,16.1296,16.0876,16.0996,17850.0
2011-10-19 12:00:00,26.85,26.87,26.83,26.86,15600.0,16.0996,16.1116,16.0876,16.1056,15600.0
2011-10-19 12:05:00,26.86,26.9,26.83,26.85,24750.0,16.1056,16.1296,16.0876,16.0996,24750.0
2011-10-19 12:10:00,26.85,26.89,26.83,26.88,15450.0,16.0996,16.1236,16.0876,16.1176,15450.0
2011-10-19 12:15:00,26.89,26.91,26.87,26.91,21600.0,16.1236,16.1356,16.1116,16.1356,21600.0
2011-10-19 12:20:00,26.91,27.0,26.9,27.0,18000.0,16.1356,16.1896,16.1296,16.1896,18000.0
2011-10-19 12:25:00,27.0,27.01,26.97,27.01,35400.0,16.1896,16.1955,16.1716,16.1955,35400.0
2011-10-19 12:30:00,27.01,27.01,26.93,26.94,31650.0,16.1955,16.1955,16.1476,16.1536,31650.0
2011-10-19 12:35:00,26.94,27.03,26.93,27.01,24900.0,16.1536,16.2075,16.1476,16.1955,24900.0
2011-10-19 12:40:00,27.01,27.01,26.98,27.01,26700.0,16.1955,16.1955,16.1776,16.1955,26700.0
2011-10-19 12:45:00,27.02,27.07,27.0,27.04,33750.0,16.2015,16.2315,16.1896,16.2135,33750.0
2011-10-19 12:50:00,27.05,27.08,27.03,27.05,22500.0,16.2195,16.2375,16.2075,16.2195,22500.0
2011-10-19 12:55:00,27.05,27.07,27.03,27.03,15900.0,16.2195,16.2315,16.2075,16.2075,15900.0
2011-10-19 13:00:00,27.02,27.09,27.0,27.09,40050.0,16.2015,16.2435,16.1896,16.2435,40050.0
2011-10-19 13:05:00,27.09,27.15,27.07,27.14,29550.0,16.2435,16.2795,16.2315,16.2735,29550.0
2011-10-19 13:10:00,27.14,27.15,27.08,27.09,19650.0,16.2735,16.2795,16.2375,16.2435,19650.0
2011-10-19 13:15:00,27.09,27.09,27.03,27.03,31350.0,16.2435,16.2435,16.2075,16.2075,31350.0
2011-10-19 13:20:00,27.04,27.04,27.01,27.03,16650.0,16.2135,16.2135,16.1955,16.2075,16650.0
2011-10-19 13:25:00,27.02,27.06,26.99,26.99,21450.0,16.2015,16.2255,16.1836,16.1836,21450.0
2011-10-19 13:30:00,26.99,27.0,26.95,26.96,18450.0,16.1836,16.1896,16.1596,16.1656,18450.0
2011-10-19 13:35:00,26.96,26.97,26.9,26.91,13950.0,16.1656,16.1716,16.1296,16.1356,13950.0
2011-10-19 13:40:00,26.89,26.93,26.88,26.89,22500.0,16.1236,16.1476,16.1176,16.1236,22500.0
2011-10-19 13:45:00,26.89,26.89,26.85,26.88,20700.0,16.1236,16.1236,16.0996,16.1176,20700.0
2011-10-19 13:50:00,26.88,26.95,26.85,26.93,20850.0,16.1176,16.1596,16.0996,16.1476,20850.0
2011-10-19 13:55:00,26.93,26.99,26.92,26.99,25050.0,16.1476,16.1836,16.1416,16.1836,25050.0
2011-10-19 14:00:00,26.99,26.99,26.93,26.94,45900.0,16.1836,16.1836,16.1476,16.1536,45900.0
2011-10-19 14:05:00,26.93,26.94,26.75,26.76,76350.0,16.1476,16.1536,16.0396,16.0456,76350.0
2011-10-19 14:10:00,26.75,26.79,26.7,26.71,51600.0,16.0396,16.0636,16.0097,16.0157,51600.0
2011-10-19 14:15:00,26.71,26.81,26.69,26.77,69600.0,16.0157,16.0756,16.0037,16.0516,69600.0
2011-10-19 14:20:00,26.77,26.79,26.69,26.72,63450.0,16.0516,16.0636,16.0037,16.0217,63450.0
2011-10-19 14:25:00,26.73,26.74,26.66,26.67,49650.0,16.0277,16.0337,15.9857,15.9917,49650.0
2011-10-19 14:30:00,26.67,26.69,26.62,26.65,48900.0,15.9917,16.0037,15.9617,15.9797,48900.0
2011-10-19 14:35:00,26.65,26.71,26.64,26.7,66600.0,15.9797,16.0157,15.9737,16.0097,66600.0
2011-10-19 14:40:00,26.7,26.74,26.65,26.71,41850.0,16.0097,16.0337,15.9797,16.0157,41850.0
2011-10-19 14:45:00,26.7,26.89,26.69,26.83,61500.0,16.0097,16.1236,16.0037,16.0876,61500.0
2011-10-19 14:50:00,26.83,26.84,26.77,26.8,50550.0,16.0876,16.0936,16.0516,16.0696,50550.0
2011-10-19 14:55:00,26.79,26.81,26.7,26.73,70200.0,16.0636,16.0756,16.0097,16.0277,70200.0
2011-10-19 15:00:00,26.72,26.75,26.63,26.63,87000.0,16.0217,16.0396,15.9677,15.9677,87000.0
2011-10-19 15:05:00,26.63,26.72,26.57,26.67,105300.0,15.9677,16.0217,15.9317,15.9917,105300.0
2011-10-19 15:10:00,26.67,26.69,26.61,26.65,110550.0,15.9917,16.0037,15.9557,15.9797,110550.0
2011-10-19 15:15:00,26.65,26.77,26.64,26.73,93900.0,15.9797,16.0516,15.9737,16.0277,93900.0
2011-10-19 15:20:00,26.73,26.76,26.69,26.75,57600.0,16.0277,16.0456,16.0037,16.0396,57600.0
2011-10-19 15:25:00,26.75,26.77,26.64,26.65,80100.0,16.0396,16.0516,15.9737,15.9797,80100.0
2011-10-19 15:30:00,26.65,26.76,26.63,26.76,80550.0,15.9797,16.0456,15.9677,16.0456,80550.0
2011-10-19 15:35:00,26.76,26.77,26.63,26.65,76500.0,16.0456,16.0516,15.9677,15.9797,76500.0
2011-10-19 15:40:00,26.65,26.75,26.54,26.67,146700.0,15.9797,16.0396,15.9137,15.9917,146700.0
2011-10-19 15:45:00,26.66,26.75,26.6,26.71,149250.0,15.9857,16.0396,15.9497,16.0157,149250.0
2011-10-19 15:50:00,26.71,26.71,26.63,26.7,144900.0,16.0157,16.0157,15.9677,16.0097,144900.0
2011-10-19 15:55:00,26.7,26.74,26.67,26.73,274050.0,16.0097,16.0337,15.9917,16.0277,274050.0
2011-10-20 09:30:00,26.85,26.97,26.77,26.77,78450.0,16.0996,16.1716,16.0516,16.0516,78450.0
2011-10-20 09:35:00,26.75,26.75,26.61,26.7,80400.0,16.0396,16.0396,15.9557,16.0097,80400.0
2011-10-20 09:40:00,26.69,26.81,26.65,26.79,80400.0,16.0037,16.0756,15.9797,16.0636,80400.0
2011-10-20 09:45:00,26.79,26.96,26.77,26.77,79650.0,16.0636,16.1656,16.0516,16.0516,79650.0
2011-10-20 09:50:00,26.78,26.86,26.78,26.8,52050.0,16.0576,16.1056,16.0576,16.0696,52050.0
2011-10-20 09:55:00,26.8,26.86,26.73,26.76,79650.0,16.0696,16.1056,16.0277,16.0456,79650.0
2011-10-20 10:00:00,26.78,26.97,26.75,26.83,228900.0,16.0576,16.1716,16.0396,16.0876,228900.0
2011-10-20 10:05:00,26.83,26.83,26.65,26.69,99600.0,16.0876,16.0876,15.9797,16.0037,99600.0
2011-10-20 10:10:00,26.69,26.89,26.69,26.81,177000.0,16.0037,16.1236,16.0037,16.0756,177000.0
2011-10-20 10:15:00,26.83,26.86,26.79,26.81,55050.0,16.0876,16.1056,16.0636,16.0756,55050.0
2011-10-20 10:20:00,26.8,26.87,26.73,26.75,77250.0,16.0696,16.1116,16.0277,16.0396,77250.0
2011-10-20 10:25:00,26.74,26.75,26.67,26.7,64050.0,16.0337,16.0396,15.9917,16.0097,64050.0
2011-10-20 10:30:00,26.71,26.75,26.63,26.67,40350.0,16.0157,16.0396,15.9677,15.9917,40350.0
2011-10-20 10:35:00,26.67,26.74,26.63,26.7,60300.0,15.9917,16.0337,15.9677,16.0097,60300.0
2011-10-20 10:40:00,26.71,26.72,26.58,26.59,76950.0,16.0157,16.0217,15.9377,15.9437,76950.0
2011-10-20 10:45:00,26.6,26.67,26.41,26.41,149400.0,15.9497,15.9917,15.8358,15.8358,149400.0
2011-10-20 10:50:00,26.39,26.39,26.27,26.29,154650.0,15.8238,15.8238,15.7518,15.7638,154650.0
2011-10-20 10:55:00,26.29,26.29,26.15,26.15,105300.0,15.7638,15.7638,15.6799,15.6799,105300.0
2011-10-20 11:00:00,26.14,26.15,26.01,26.01,153300.0,15.6739,15.6799,15.5959,15.5959,153300.0
2011-10-20 11:05:00,26.0,26.11,25.9,26.09,205350.0,15.5899,15.6559,15.53,15.6439,205350.0
2011-10-20 11:10:00,26.1,26.18,26.08,26.17,47250.0,15.6499,15.6979,15.6379,15.6919,47250.0
2011-10-20 11:15:00,26.16,26.17,26.06,26.17,64650.0,15.6859,15.6919,15.6259,15.6919,64650.0
2011-10-20 11:20:00,26.17,26.2,26.15,26.19,36000.0,15.6919,15.7099,15.6799,15.7039,36000.0
2011-10-20 11:25:00,26.19,26.27,26.17,26.25,62250.0,15.7039,15.7518,15.6919,15.7398,62250.0
2011-10-20 11:30:00,26.26,26.29,26.17,26.28,108150.0,15.7458,15.7638,15.6919,15.7578,108150.0
2011-10-20 11:35:00,26.29,26.42,26.27,26.33,81750.0,15.7638,15.8418,15.7518,15.7878,81750.0
2011-10-20 11:40:00,26.32,26.39,26.31,26.35,41850.0,15.7818,15.8238,15.7758,15.7998,41850.0
2011-10-20 11:45:00,26.36,26.39,26.29,26.32,33450.0,15.8058,15.8238,15.7638,15.7818,33450.0
2011-10-20 11:50:00,26.32,26.32,26.23,26.25,22650.0,15.7818,15.7818,15.7278,15.7398,22650.0
2011-10-20 11:55:00,26.24,26.25,26.13,26.19,25950.0,15.7338,15.7398,15.6679,15.7039,25950.0
2011-10-20 12:00:00,26.2,26.22,26.16,26.19,25800.0,15.7099,15.7219,15.6859,15.7039,25800.0
2011-10-20 12:05:00,26.19,26.21,26.07,26.07,22500.0,15.7039,15.7159,15.6319,15.6319,22500.0
2011-10-20 12:10:00,26.09,26.1,26.05,26.09,18150.0,15.6439,15.6499,15.6199,15.6439,18150.0
2011-10-20 12:15:00,26.1,26.14,26.04,26.09,91200.0,15.6499,15.6739,15.6139,15.6439,91200.0
2011-10-20 12:20:00,26.09,26.18,26.08,26.17,25800.0,15.6439,15.6979,15.6379,15.6919,25800.0
2011-10-20 12:25:00,26.16,26.18,26.11,26.18,13050.0,15.6859,15.6979,15.6559,15.6979,13050.0
2011-10-20 12:30:00,26.17,26.28,26.17,26.26,25800.0,15.6919,15.7578,15.6919,15.7458,25800.0
2011-10-20 12:35:00,26.25,26.28,26.23,26.28,15600.0,15.7398,15.7578,15.7278,15.7578,15600.0
2011-10-20 12:40:00,26.25,26.26,26.23,26.25,24750.0,15.7398,15.7458,15.7278,15.7398,24750.0
2011-10-20 12:45:00,26.26,26.29,26.19,26.2,27000.0,15.7458,15.7638,15.7039,15.7099,27000.0
2011-10-20 12:50:00,26.2,26.24,26.18,26.21,25200.0,15.7099,15.7338,15.6979,15.7159,25200.0
2011-10-20 12:55:00,26.21,26.37,26.21,26.36,39900.0,15.7159,15.8118,15.7159,15.8058,39900.0
2011-10-20 13:00:00,26.36,26.38,26.31,26.31,30000.0,15.8058,15.8178,15.7758,15.7758,30000.0
2011-10-20 13:05:00,26.31,26.43,26.31,26.4,40050.0,15.7758,15.8478,15.7758,15.8298,40050.0
2011-10-20 13:10:00,26.4,26.5,26.39,26.43,19800.0,15.8298,15.8897,15.8238,15.8478,19800.0
2011-10-20 13:15:00,26.43,26.61,26.42,26.59,46650.0,15.8478,15.9557,15.8418,15.9437,46650.0
2011-10-20 13:20:00,26.61,26.71,26.61,26.67,26250.0,15.9557,16.0157,15.9557,15.9917,26250.0
2011-10-20 13:25:00,26.67,26.77,26.66,26.67,57900.0,15.9917,16.0516,15.9857,15.9917,57900.0
2011-10-20 13:30:00,26.67,26.77,26.64,26.64,24150.0,15.9917,16.0516,15.9737,15.9737,24150.0
2011-10-20 13:35:00,26.64,26.68,26.6,26.61,13200.0,15.9737,15.9977,15.9497,15.9557,13200.0
2011-10-20 13:40:00,26.61,26.62,26.5,26.5,20250.0,15.9557,15.9617,15.8897,15.8897,20250.0
2011-10-20 13:45:00,26.51,26.68,26.51,26.63,84900.0,15.8957,15.9977,15.8957,15.9677,84900.0
2011-10-20 13:50:00,26.65,26.71,26.59,26.65,75000.0,15.9797,16.0157,15.9437,15.9797,75000.0
2011-10-20 13:55:00,26.66,26.67,26.56,26.57,35250.0,15.9857,15.9917,15.9257,15.9317,35250.0
2011-10-20 14:00:00,26.57,26.65,26.5,26.53,52050.0,15.9317,15.9797,15.8897,15.9077,52050.0
2011-10-20 14:05:00,26.54,26.57,26.51,26.52,31350.0,15.9137,15.9317,15.8957,15.9017,31350.0
2011-10-20 14:10:00,26.52,26.54,26.47,26.49,31050.0,15.9017,15.9137,15.8718,15.8837,31050.0
2011-10-20 14:15:00,26.48,26.56,26.48,26.54,31200.0,15.8778,15.9257,15.8778,15.9137,31200.0
2011-10-20 14:20:00,26.53,26.61,26.53,26.6,30300.0,15.9077,15.9557,15.9077,15.9497,30300.0
2011-10-20 14:25:00,26.61,26.65,26.6,26.62,13500.0,15.9557,15.9797,15.9497,15.9617,13500.0
2011-10-20 14:30:00,26.63,26.67,26.59,26.61,37500.0,15.9677,15.9917,15.9437,15.9557,37500.0
2011-10-20 14:35:00,26.61,26.8,26.61,26.79,61050.0,15.9557,16.0696,15.9557,16.0636,61050.0
2011-10-20 14:40:00,26.79,26.8,26.7,26.71,61050.0,16.0636,16.0696,16.0097,16.0157,61050.0
2011-10-20 14:45:00,26.71,26.73,26.67,26.69,32400.0,16.0157,16.0277,15.9917,16.0037,32400.0
2011-10-20 14:50:00,26.71,26.82,26.71,26.81,51450.0,16.0157,16.0816,16.0157,16.0756,51450.0
2011-10-20 14:55:00,26.81,26.83,26.7,26.72,44700.0,16.0756,16.0876,16.0097,16.0217,44700.0
2011-10-20 15:00:00,26.72,26.75,26.69,26.69,55350.0,16.0217,16.0396,16.0037,16.0037,55350.0
2011-10-20 15:05:00,26.69,26.71,26.65,26.69,36900.0,16.0037,16.0157,15.9797,16.0037,36900.0
2011-10-20 15:10:00,26.69,26.71,26.65,26.7,45300.0,16.0037,16.0157,15.9797,16.0097,45300.0
2011-10-20 15:15:00,26.71,26.73,26.64,26.73,55500.0,16.0157,16.0277,15.9737,16.0277,55500.0
2011-10-20 15:20:00,26.73,26.74,26.62,26.66,63300.0,16.0277,16.0337,15.9617,15.9857,63300.0
2011-10-20 15:25:00,26.67,26.67,26.57,26.63,82050.0,15.9917,15.9917,15.9317,15.9677,82050.0
2011-10-20 15:30:00,26.62,26.67,26.58,26.65,80400.0,15.9617,15.9917,15.9377,15.9797,80400.0
2011-10-20 15:35:00,26.66,26.68,26.56,26.58,81750.0,15.9857,15.9977,15.9257,15.9377,81750.0
2011-10-20 15:40:00,26.59,26.73,26.59,26.69,138000.0,15.9437,16.0277,15.9437,16.0037,138000.0
2011-10-20 15:45:00,26.69,26.73,26.65,26.69,194850.0,16.0037,16.0277,15.9797,16.0037,194850.0
2011-10-20 15:50:00,26.69,26.71,26.63,26.68,261300.0,16.0037,16.0157,15.9677,15.9977,261300.0
2011-10-20 15:55:00,26.68,26.71,26.65,26.67,166800.0,15.9977,16.0157,15.9797,15.9917,166800.0
2011-10-21 09:30:00,27.09,27.2,27.02,27.04,632250.0,16.2435,16.3095,16.2015,16.2135,632250.0
2011-10-21 09:35:00,27.07,27.14,27.0,27.01,50550.0,16.2315,16.2735,16.1896,16.1955,50550.0
2011-10-21 09:40:00,27.01,27.13,27.0,27.06,54600.0,16.1955,16.2675,16.1896,16.2255,54600.0
2011-10-21 09:45:00,27.07,27.09,26.92,26.93,98700.0,16.2315,16.2435,16.1416,16.1476,98700.0
2011-10-21 09:50:00,26.93,26.93,26.88,26.9,126000.0,16.1476,16.1476,16.1176,16.1296,126000.0
2011-10-21 09:55:00,26.9,26.93,26.89,26.93,67050.0,16.1296,16.1476,16.1236,16.1476,67050.0
2011-10-21 10:00:00,26.93,26.99,26.93,26.97,44400.0,16.1476,16.1836,16.1476,16.1716,44400.0
2011-10-21 10:05:00,26.97,27.03,26.96,27.01,75000.0,16.1716,16.2075,16.1656,16.1955,75000.0
2011-10-21 10:10:00,27.02,27.15,27.02,27.15,41250.0,16.2015,16.2795,16.2015,16.2795,41250.0
2011-10-21 10:15:00,27.15,27.37,27.14,27.37,175650.0,16.2795,16.4114,16.2735,16.4114,175650.0
2011-10-21 10:20:00,27.38,27.46,27.36,27.39,103650.0,16.4174,16.4654,16.4054,16.4234,103650.0
2011-10-21 10:25:00,27.38,27.43,27.38,27.43,44100.0,16.4174,16.4474,16.4174,16.4474,44100.0
2011-10-21 10:30:00,27.43,27.45,27.38,27.45,107100.0,16.4474,16.4594,16.4174,16.4594,107100.0
2011-10-21 10:35:00,27.45,27.46,27.37,27.37,106350.0,16.4594,16.4654,16.4114,16.4114,106350.0
2011-10-21 10:40:00,27.39,27.39,27.25,27.25,70650.0,16.4234,16.4234,16.3395,16.3395,70650.0
2011-10-21 10:45:00,27.25,27.29,27.21,27.29,49500.0,16.3395,16.3634,16.3155,16.3634,49500.0
2011-10-21 10:50:00,27.3,27.3,27.23,27.27,31200.0,16.3694,16.3694,16.3275,16.3514,31200.0
2011-10-21 10:55:00,27.27,27.31,27.24,27.29,32100.0,16.3514,16.3754,16.3335,16.3634,32100.0
2011-10-21 11:00:00,27.29,27.33,27.27,27.29,45150.0,16.3634,16.3874,16.3514,16.3634,45150.0
2011-10-21 11:05:00,27.29,27.31,27.23,27.23,33750.0,16.3634,16.3754,16.3275,16.3275,33750.0
2011-10-21 11:10:00,27.24,27.33,27.24,27.29,38100.0,16.3335,16.3874,16.3335,16.3634,38100.0
2011-10-21 11:15:00,27.29,27.34,27.29,27.31,28350.0,16.3634,16.3934,16.3634,16.3754,28350.0
2011-10-21 11:20:00,27.31,27.37,27.29,27.35,27150.0,16.3754,16.4114,16.3634,16.3994,27150.0
2011-10-21 11:25:00,27.35,27.35,27.31,27.31,25650.0,16.3994,16.3994,16.3754,16.3754,25650.0
2011-10-21 11:30:00,27.32,27.33,27.27,27.27,42000.0,16.3814,16.3874,16.3514,16.3514,42000.0
2011-10-21 11:35:00,27.27,27.28,27.23,27.23,12750.0,16.3514,16.3574,16.3275,16.3275,12750.0
2011-10-21 11:40:00,27.23,27.34,27.21,27.34,34200.0,16.3275,16.3934,16.3155,16.3934,34200.0
2011-10-21 11:45:00,27.33,27.39,27.33,27.34,29850.0,16.3874,16.4234,16.3874,16.3934,29850.0
2011-10-21 11:50:00,27.34,27.41,27.33,27.39,20700.0,16.3934,16.4354,16.3874,16.4234,20700.0
2011-10-21 11:55:00,27.39,27.39,27.34,27.34,21450.0,16.4234,16.4234,16.3934,16.3934,21450.0
2011-10-21 12:00:00,27.34,27.35,27.33,27.33,19950.0,16.3934,16.3994,16.3874,16.3874,19950.0
2011-10-21 12:05:00,27.34,27.37,27.34,27.34,20700.0,16.3934,16.4114,16.3934,16.3934,20700.0
2011-10-21 12:10:00,27.35,27.37,27.35,27.37,15150.0,16.3994,16.4114,16.3994,16.4114,15150.0
2011-10-21 12:15:00,27.37,27.39,27.34,27.34,37500.0,16.4114,16.4234,16.3934,16.3934,37500.0
2011-10-21 12:20:00,27.34,27.35,27.33,27.34,16800.0,16.3934,16.3994,16.3874,16.3934,16800.0
2011-10-21 12:25:00,27.34,27.34,27.31,27.32,24750.0,16.3934,16.3934,16.3754,16.3814,24750.0
2011-10-21 12:30:00,27.33,27.34,27.27,27.3,33450.0,16.3874,16.3934,16.3514,16.3694,33450.0
2011-10-21 12:35:00,27.29,27.32,27.25,27.3,52200.0,16.3634,16.3814,16.3395,16.3694,52200.0
2011-10-21 12:40:00,27.3,27.32,27.28,27.28,17250.0,16.3694,16.3814,16.3574,16.3574,17250.0
2011-10-21 12:45:00,27.28,27.3,27.25,27.28,22350.0,16.3574,16.3694,16.3395,16.3574,22350.0
2011-10-21 12:50:00,27.27,27.28,27.23,27.23,32250.0,16.3514,16.3574,16.3275,16.3275,32250.0
2011-10-21 12:55:00,27.24,27.24,27.09,27.1,64350.0,16.3335,16.3335,16.2435,16.2495,64350.0
2011-10-21 13:00:00,27.09,27.09,26.92,26.94,99000.0,16.2435,16.2435,16.1416,16.1536,99000.0
2011-10-21 13:05:00,26.95,26.95,26.89,26.91,83700.0,16.1596,16.1596,16.1236,16.1356,83700.0
2011-10-21 13:10:00,26.9,26.91,26.82,26.83,126000.0,16.1296,16.1356,16.0816,16.0876,126000.0
2011-10-21 13:15:00,26.83,26.89,26.81,26.89,65850.0,16.0876,16.1236,16.0756,16.1236,65850.0
2011-10-21 13:20:00,26.89,26.97,26.89,26.93,61650.0,16.1236,16.1716,16.1236,16.1476,61650.0
2011-10-21 13:25:00,26.93,26.95,26.85,26.85,66900.0,16.1476,16.1596,16.0996,16.0996,66900.0
2011-10-21 13:30:00,26.85,26.91,26.79,26.91,35700.0,16.0996,16.1356,16.0636,16.1356,35700.0
2011-10-21 13:35:00,26.9,26.95,26.88,26.93,27300.0,16.1296,16.1596,16.1176,16.1476,27300.0
2011-10-21 13:40:00,26.93,26.95,26.86,26.88,33450.0,16.1476,16.1596,16.1056,16.1176,33450.0
2011-10-21 13:45:00,26.89,26.93,26.87,26.9,34950.0,16.1236,16.1476,16.1116,16.1296,34950.0
2011-10-21 13:50:00,26.9,26.93,26.88,26.93,27000.0,16.1296,16.1476,16.1176,16.1476,27000.0
2011-10-21 13:55:00,26.93,26.93,26.87,26.87,29850.0,16.1476,16.1476,16.1116,16.1116,29850.0
2011-10-21 14:00:00,26.87,27.01,26.86,27.01,45000.0,16.1116,16.1955,16.1056,16.1955,45000.0
2011-10-21 14:05:00,27.01,27.04,26.99,27.03,79800.0,16.1955,16.2135,16.1836,16.2075,79800.0
2011-10-21 14:10:00,27.02,27.05,27.0,27.03,35700.0,16.2015,16.2195,16.1896,16.2075,35700.0
2011-10-21 14:15:00,27.03,27.06,26.99,27.0,28500.0,16.2075,16.2255,16.1836,16.1896,28500.0
2011-10-21 14:20:00,27.0,27.05,27.0,27.05,24450.0,16.1896,16.2195,16.1896,16.2195,24450.0
2011-10-21 14:25:00,27.05,27.07,27.03,27.04,25650.0,16.2195,16.2315,16.2075,16.2135,25650.0
2011-10-21 14:30:00,27.04,27.06,26.98,26.98,37650.0,16.2135,16.2255,16.1776,16.1776,37650.0
2011-10-21 14:35:00,26.99,27.01,26.97,27.01,31200.0,16.1836,16.1955,16.1716,16.1955,31200.0
2011-10-21 14:40:00,27.01,27.11,27.01,27.1,51900.0,16.1955,16.2555,16.1955,16.2495,51900.0
2011-10-21 14:45:00,27.11,27.13,27.07,27.07,45900.0,16.2555,16.2675,16.2315,16.2315,45900.0
2011-10-21 14:50:00,27.08,27.13,27.07,27.1,26250.0,16.2375,16.2675,16.2315,16.2495,26250.0
2011-10-21 14:55:00,27.11,27.17,27.07,27.17,56700.0,16.2555,16.2915,16.2315,16.2915,56700.0
2011-10-21 15:00:00,27.17,27.23,27.17,27.2,42750.0,16.2915,16.3275,16.2915,16.3095,42750.0
2011-10-21 15:05:00,27.19,27.23,27.18,27.19,29250.0,16.3035,16.3275,16.2975,16.3035,29250.0
2011-10-21 15:10:00,27.18,27.19,27.14,27.14,32250.0,16.2975,16.3035,16.2735,16.2735,32250.0
2011-10-21 15:15:00,27.14,27.17,27.13,27.15,78750.0,16.2735,16.2915,16.2675,16.2795,78750.0
2011-10-21 15:20:00,27.15,27.25,27.15,27.25,99900.0,16.2795,16.3395,16.2795,16.3395,99900.0
2011-10-21 15:25:00,27.25,27.27,27.2,27.21,61050.0,16.3395,16.3514,16.3095,16.3155,61050.0
2011-10-21 15:30:00,27.21,27.27,27.21,27.25,79800.0,16.3155,16.3514,16.3155,16.3395,79800.0
2011-10-21 15:35:00,27.25,27.25,27.15,27.15,85800.0,16.3395,16.3395,16.2795,16.2795,85800.0
2011-10-21 15:40:00,27.15,27.16,27.07,27.07,99450.0,16.2795,16.2855,16.2315,16.2315,99450.0
2011-10-21 15:45:00,27.07,27.13,27.06,27.13,165600.0,16.2315,16.2675,16.2255,16.2675,165600.0
2011-10-21 15:50:00,27.13,27.18,27.12,27.17,325200.0,16.2675,16.2975,16.2615,16.2915,325200.0
2011-10-21 15:55:00,27.17,27.18,27.13,27.17,590700.0,16.2915,16.2975,16.2675,16.2915,590700.0
2011-10-24 09:30:00,27.36,27.49,27.19,27.48,90750.0,16.4054,16.4834,16.3035,16.4774,90750.0
2011-10-24 09:35:00,27.49,27.61,27.47,27.55,73200.0,16.4834,16.5553,16.4714,16.5193,73200.0
2011-10-24 09:40:00,27.55,27.65,27.53,27.57,63450.0,16.5193,16.5793,16.5073,16.5313,63450.0
2011-10-24 09:45:00,27.59,27.67,27.57,27.67,92400.0,16.5433,16.5913,16.5313,16.5913,92400.0
2011-10-24 09:50:00,27.67,27.71,27.59,27.59,79500.0,16.5913,16.6153,16.5433,16.5433,79500.0
2011-10-24 09:55:00,27.59,27.67,27.58,27.65,214800.0,16.5433,16.5913,16.5373,16.5793,214800.0
2011-10-24 10:00:00,27.65,27.65,27.55,27.58,72750.0,16.5793,16.5793,16.5193,16.5373,72750.0
2011-10-24 10:05:00,27.59,27.72,27.59,27.71,49650.0,16.5433,16.6213,16.5433,16.6153,49650.0
2011-10-24 10:10:00,27.72,27.9,27.72,27.89,94200.0,16.6213,16.7292,16.6213,16.7232,94200.0
2011-10-24 10:15:00,27.89,28.01,27.88,28.01,139500.0,16.7232,16.7952,16.7172,16.7952,139500.0
2011-10-24 10:20:00,28.0,28.02,27.94,27.97,58800.0,16.7892,16.8012,16.7532,16.7712,58800.0
2011-10-24 10:25:00,27.98,28.01,27.91,27.99,108300.0,16.7772,16.7952,16.7352,16.7832,108300.0
2011-10-24 10:30:00,28.0,28.05,27.97,28.05,88350.0,16.7892,16.8191,16.7712,16.8191,88350.0
2011-10-24 10:35:00,28.04,28.05,27.95,27.97,52800.0,16.8131,16.8191,16.7592,16.7712,52800.0
2011-10-24 10:40:00,27.99,28.0,27.94,27.97,77400.0,16.7832,16.7892,16.7532,16.7712,77400.0
2011-10-24 10:45:00,27.98,28.05,27.97,27.99,92700.0,16.7772,16.8191,16.7712,16.7832,92700.0
2011-10-24 10:50:00,27.99,28.02,27.96,27.97,64500.0,16.7832,16.8012,16.7652,16.7712,64500.0
2011-10-24 10:55:00,27.97,28.01,27.95,27.97,52200.0,16.7712,16.7952,16.7592,16.7712,52200.0
2011-10-24 11:00:00,27.97,28.07,27.97,28.07,109050.0,16.7712,16.8311,16.7712,16.8311,109050.0
2011-10-24 11:05:00,28.08,28.18,28.08,28.18,47100.0,16.8371,16.8971,16.8371,16.8971,47100.0
2011-10-24 11:10:00,28.18,28.22,28.16,28.21,68250.0,16.8971,16.9211,16.8851,16.9151,68250.0
2011-10-24 11:15:00,28.2,28.28,28.19,28.26,39900.0,16.9091,16.9571,16.9031,16.9451,39900.0
2011-10-24 11:20:00,28.27,28.33,28.27,28.32,50850.0,16.9511,16.987,16.9511,16.981,50850.0
2011-10-24 11:25:00,28.31,28.33,28.27,28.28,56100.0,16.975,16.987,16.9511,16.9571,56100.0
2011-10-24 11:30:00,28.28,28.3,28.24,28.28,57600.0,16.9571,16.969,16.9331,16.9571,57600.0
2011-10-24 11:35:00,28.27,28.29,28.25,28.27,46350.0,16.9511,16.9631,16.9391,16.9511,46350.0
2011-10-24 11:40:00,28.27,28.3,28.21,28.3,39600.0,16.9511,16.969,16.9151,16.969,39600.0
2011-10-24 11:45:00,28.31,28.39,28.3,28.35,104100.0,16.975,17.023,16.969,16.999,104100.0
2011-10-24 11:50:00,28.35,28.36,28.3,28.31,27000.0,16.999,17.005,16.969,16.975,27000.0
2011-10-24 11:55:00,28.32,28.33,28.23,28.27,33000.0,16.981,16.987,16.9271,16.9511,33000.0
2011-10-24 12:00:00,28.27,28.31,28.27,28.3,31200.0,16.9511,16.975,16.9511,16.969,31200.0
2011-10-24 12:05:00,28.3,28.31,28.25,28.28,33000.0,16.969,16.975,16.9391,16.9571,33000.0
2011-10-24 12:10:00,28.29,28.35,28.29,28.34,42750.0,16.9631,16.999,16.9631,16.993,42750.0
2011-10-24 12:15:00,28.34,28.36,28.33,28.34,36600.0,16.993,17.005,16.987,16.993,36600.0
2011-10-24 12:20:00,28.34,28.36,28.31,28.31,96450.0,16.993,17.005,16.975,16.975,96450.0
2011-10-24 12:25:00,28.32,28.37,28.32,28.33,60900.0,16.981,17.011,16.981,16.987,60900.0
2011-10-24 12:30:00,28.32,28.33,28.16,28.18,104700.0,16.981,16.987,16.8851,16.8971,104700.0
2011-10-24 12:35:00,28.18,28.19,28.14,28.19,59400.0,16.8971,16.9031,16.8731,16.9031,59400.0
2011-10-24 12:40:00,28.21,28.23,28.18,28.19,61800.0,16.9151,16.9271,16.8971,16.9031,61800.0
2011-10-24 12:45:00,28.19,28.22,28.18,28.18,47850.0,16.9031,16.9211,16.8971,16.8971,47850.0
2011-10-24 12:50:00,28.17,28.17,28.1,28.11,65700.0,16.8911,16.8911,16.8491,16.8551,65700.0
2011-10-24 12:55:00,28.11,28.17,28.09,28.14,46500.0,16.8551,16.8911,16.8431,16.8731,46500.0
2011-10-24 13:00:00,28.15,28.15,28.09,28.09,64950.0,16.8791,16.8791,16.8431,16.8431,64950.0
2011-10-24 13:05:00,28.09,28.18,28.09,28.15,49650.0,16.8431,16.8971,16.8431,16.8791,49650.0
2011-10-24 13:10:00,28.15,28.23,28.15,28.21,36000.0,16.8791,16.9271,16.8791,16.9151,36000.0
2011-10-24 13:15:00,28.21,28.26,28.21,28.26,48900.0,16.9151,16.9451,16.9151,16.9451,48900.0
2011-10-24 13:20:00,28.26,28.26,28.23,28.25,10500.0,16.9451,16.9451,16.9271,16.9391,10500.0
2011-10-24 13:25:00,28.25,28.3,28.25,28.27,23850.0,16.9391,16.969,16.9391,16.9511,23850.0
2011-10-24 13:30:00,28.27,28.29,28.25,28.29,127050.0,16.9511,16.9631,16.9391,16.9631,127050.0
2011-10-24 13:35:00,28.29,28.33,28.29,28.32,31350.0,16.9631,16.987,16.9631,16.981,31350.0
2011-10-24 13:40:00,28.31,28.39,28.31,28.37,101700.0,16.975,17.023,16.975,17.011,101700.0
2011-10-24 13:45:00,28.37,28.45,28.37,28.43,72900.0,17.011,17.059,17.011,17.047,72900.0
2011-10-24 13:50:00,28.43,28.43,28.41,28.42,52650.0,17.047,17.047,17.035,17.041,52650.0
2011-10-24 13:55:00,28.43,28.43,28.29,28.29,61350.0,17.047,17.047,16.9631,16.9631,61350.0
2011-10-24 14:00:00,28.29,28.35,28.29,28.33,64800.0,16.9631,16.999,16.9631,16.987,64800.0
2011-10-24 14:05:00,28.33,28.34,28.31,28.32,71400.0,16.987,16.993,16.975,16.981,71400.0
2011-10-24 14:10:00,28.32,28.33,28.25,28.27,46800.0,16.981,16.987,16.9391,16.9511,46800.0
2011-10-24 14:15:00,28.27,28.29,28.21,28.22,60450.0,16.9511,16.9631,16.9151,16.9211,60450.0
2011-10-24 14:20:00,28.21,28.24,28.21,28.23,31050.0,16.9151,16.9331,16.9151,16.9271,31050.0
2011-10-24 14:25:00,28.23,28.25,28.22,28.24,37200.0,16.9271,16.9391,16.9211,16.9331,37200.0
2011-10-24 14:30:00,28.25,28.29,28.23,28.24,179850.0,16.9391,16.9631,16.9271,16.9331,179850.0
2011-10-24 14:35:00,28.23,28.29,28.21,28.29,91800.0,16.9271,16.9631,16.9151,16.9631,91800.0
2011-10-24 14:40:00,28.29,28.31,28.21,28.24,97200.0,16.9631,16.975,16.9151,16.9331,97200.0
2011-10-24 14:45:00,28.24,28.25,28.18,28.2,73800.0,16.9331,16.9391,16.8971,16.9091,73800.0
2011-10-24 14:50:00,28.21,28.23,28.18,28.19,54450.0,16.9151,16.9271,16.8971,16.9031,54450.0
2011-10-24 14:55:00,28.19,28.27,28.18,28.27,76500.0,16.9031,16.9511,16.8971,16.9511,76500.0
2011-10-24 15:00:00,28.27,28.33,28.25,28.31,110700.0,16.9511,16.987,16.9391,16.975,110700.0
2011-10-24 15:05:00,28.31,28.31,28.25,28.27,76350.0,16.975,16.975,16.9391,16.9511,76350.0
2011-10-24 15:10:00,28.28,28.28,28.18,28.25,138300.0,16.9571,16.9571,16.8971,16.9391,138300.0
2011-10-24 15:15:00,28.25,28.3,28.19,28.27,133050.0,16.9391,16.969,16.9031,16.9511,133050.0
2011-10-24 15:20:00,28.28,28.31,28.26,28.3,157500.0,16.9571,16.975,16.9451,16.969,157500.0
2011-10-24 15:25:00,28.29,28.32,28.23,28.27,134700.0,16.9631,16.981,16.9271,16.9511,134700.0
2011-10-24 15:30:00,28.27,28.31,28.22,28.23,192150.0,16.9511,16.975,16.9211,16.9271,192150.0
2011-10-24 15:35:00,28.23,28.29,28.22,28.25,123300.0,16.9271,16.9631,16.9211,16.9391,123300.0
2011-10-24 15:40:00,28.25,28.29,28.23,28.26,156300.0,16.9391,16.9631,16.9271,16.9451,156300.0
2011-10-24 15:45:00,28.27,28.29,28.22,28.26,185400.0,16.9511,16.9631,16.9211,16.9451,185400.0
2011-10-24 15:50:00,28.26,28.31,28.24,28.27,241800.0,16.9451,16.975,16.9331,16.9511,241800.0
2011-10-24 15:55:00,28.28,28.28,28.23,28.25,427350.0,16.9571,16.9571,16.9271,16.9391,427350.0
2011-10-25 09:30:00,28.9,28.93,27.4,27.42,287100.0,17.3288,17.3468,16.4294,16.4414,287100.0
2011-10-25 09:35:00,27.43,27.68,27.13,27.42,400800.0,16.4474,16.5973,16.2675,16.4414,400800.0
2011-10-25 09:40:00,27.45,27.95,27.43,27.89,221700.0,16.4594,16.7592,16.4474,16.7232,221700.0
2011-10-25 09:45:00,27.89,28.23,27.82,28.2,199050.0,16.7232,16.9271,16.6812,16.9091,199050.0
2011-10-25 09:50:00,28.23,28.33,28.11,28.33,241050.0,16.9271,16.987,16.8551,16.987,241050.0
2011-10-25 09:55:00,28.31,28.43,28.27,28.34,225150.0,16.975,17.047,16.9511,16.993,225150.0
2011-10-25 10:00:00,28.34,28.37,28.11,28.31,348000.0,16.993,17.011,16.8551,16.975,348000.0
2011-10-25 10:05:00,28.31,28.41,28.01,28.1,193200.0,16.975,17.035,16.7952,16.8491,193200.0
2011-10-25 10:10:00,28.07,28.09,27.89,27.93,139200.0,16.8311,16.8431,16.7232,16.7472,139200.0
2011-10-25 10:15:00,27.93,28.16,27.88,28.12,138750.0,16.7472,16.8851,16.7172,16.8611,138750.0
2011-10-25 10:20:00,28.11,28.16,28.04,28.12,94650.0,16.8551,16.8851,16.8131,16.8611,94650.0
2011-10-25 10:25:00,28.1,28.34,28.07,28.22,115950.0,16.8491,16.993,16.8311,16.9211,115950.0
2011-10-25 10:30:00,28.21,28.26,28.15,28.23,52350.0,16.9151,16.9451,16.8791,16.9271,52350.0
2011-10-25 10:35:00,28.21,28.25,28.13,28.23,91800.0,16.9151,16.9391,16.8671,16.9271,91800.0
2011-10-25 10:40:00,28.25,28.25,28.14,28.19,93750.0,16.9391,16.9391,16.8731,16.9031,93750.0
2011-10-25 10:45:00,28.19,28.19,28.04,28.07,87150.0,16.9031,16.9031,16.8131,16.8311,87150.0
2011-10-25 10:50:00,28.07,28.07,27.8,27.81,168900.0,16.8311,16.8311,16.6692,16.6752,168900.0
2011-10-25 10:55:00,27.81,27.91,27.71,27.79,222000.0,16.6752,16.7352,16.6153,16.6632,222000.0
2011-10-25 11:00:00,27.78,27.92,27.76,27.81,87900.0,16.6572,16.7412,16.6453,16.6752,87900.0
2011-10-25 11:05:00,27.81,27.85,27.7,27.75,138900.0,16.6752,16.6992,16.6093,16.6393,138900.0
2011-10-25 11:10:00,27.75,27.76,27.58,27.64,147450.0,16.6393,16.6453,16.5373,16.5733,147450.0
2011-10-25 11:15:00,27.64,27.68,27.52,27.55,105150.0,16.5733,16.5973,16.5013,16.5193,105150.0
2011-10-25 11:20:00,27.54,27.68,27.51,27.67,120450.0,16.5133,16.5973,16.4954,16.5913,120450.0
2011-10-25 11:25:00,27.67,27.71,27.58,27.67,49200.0,16.5913,16.6153,16.5373,16.5913,49200.0
2011-10-25 11:30:00,27.66,27.75,27.66,27.69,41400.0,16.5853,16.6393,16.5853,16.6033,41400.0
2011-10-25 11:35:00,27.7,27.78,27.69,27.73,38700.0,16.6093,16.6572,16.6033,16.6273,38700.0
2011-10-25 11:40:00,27.73,27.81,27.73,27.8,57750.0,16.6273,16.6752,16.6273,16.6692,57750.0
2011-10-25 11:45:00,27.8,27.87,27.79,27.84,65850.0,16.6692,16.7112,16.6632,16.6932,65850.0
2011-10-25 11:50:00,27.83,27.98,27.82,27.95,63450.0,16.6872,16.7772,16.6812,16.7592,63450.0
2011-10-25 11:55:00,27.95,27.97,27.92,27.95,42150.0,16.7592,16.7712,16.7412,16.7592,42150.0
2011-10-25 12:00:00,27.95,28.03,27.9,27.91,118500.0,16.7592,16.8072,16.7292,16.7352,118500.0
2011-10-25 12:05:00,27.94,28.19,27.93,28.15,126000.0,16.7532,16.9031,16.7472,16.8791,126000.0
2011-10-25 12:10:00,28.15,28.15,28.05,28.1,29400.0,16.8791,16.8791,16.8191,16.8491,29400.0
2011-10-25 12:15:00,28.11,28.29,28.11,28.21,136950.0,16.8551,16.9631,16.8551,16.9151,136950.0
2011-10-25 12:20:00,28.24,28.25,28.17,28.23,26700.0,16.9331,16.9391,16.8911,16.9271,26700.0
2011-10-25 12:25:00,28.23,28.39,28.22,28.38,70500.0,16.9271,17.023,16.9211,17.017,70500.0
2011-10-25 12:30:00,28.35,28.5,28.35,28.5,106650.0,16.999,17.089,16.999,17.089,106650.0
2011-10-25 12:35:00,28.49,28.5,28.31,28.31,38100.0,17.083,17.089,16.975,16.975,38100.0
2011-10-25 12:40:00,28.3,28.35,28.28,28.31,37800.0,16.969,16.999,16.9571,16.975,37800.0
2011-10-25 12:45:00,28.31,28.31,28.22,28.23,41250.0,16.975,16.975,16.9211,16.9271,41250.0
2011-10-25 12:50:00,28.25,28.3,28.23,28.25,45600.0,16.9391,16.969,16.9271,16.9391,45600.0
2011-10-25 12:55:00,28.25,28.29,28.22,28.28,35100.0,16.9391,16.9631,16.9211,16.9571,35100.0
2011-10-25 13:00:00,28.28,28.39,28.27,28.37,228900.0,16.9571,17.023,16.9511,17.011,228900.0
2011-10-25 13:05:00,28.36,28.45,28.36,28.39,44700.0,17.005,17.059,17.005,17.023,44700.0
2011-10-25 13:10:00,28.38,28.43,28.38,28.4,54000.0,17.017,17.047,17.017,17.029,54000.0
2011-10-25 13:15:00,28.39,28.43,28.35,28.42,40500.0,17.023,17.047,16.999,17.041,40500.0
2011-10-25 13:20:00,28.43,28.51,28.41,28.42,61500.0,17.047,17.095,17.035,17.041,61500.0
2011-10-25 13:25:00,28.43,28.45,28.31,28.31,48750.0,17.047,17.059,16.975,16.975,48750.0
2011-10-25 13:30:00,28.3,28.32,28.24,28.28,87450.0,16.969,16.981,16.9331,16.9571,87450.0
2011-10-25 13:35:00,28.27,28.27,28.16,28.16,72150.0,16.9511,16.9511,16.8851,16.8851,72150.0
2011-10-25 13:40:00,28.18,28.21,28.09,28.13,63300.0,16.8971,16.9151,16.8431,16.8671,63300.0
2011-10-25 13:45:00,28.13,28.15,28.08,28.09,42750.0,16.8671,16.8791,16.8371,16.8431,42750.0
2011-10-25 13:50:00,28.08,28.26,28.08,28.21,50850.0,16.8371,16.9451,16.8371,16.9151,50850.0
2011-10-25 13:55:00,28.2,28.31,28.2,28.3,78900.0,16.9091,16.975,16.9091,16.969,78900.0
2011-10-25 14:00:00,28.3,28.3,28.15,28.18,73950.0,16.969,16.969,16.8791,16.8971,73950.0
2011-10-25 14:05:00,28.18,28.18,28.13,28.15,96300.0,16.8971,16.8971,16.8671,16.8791,96300.0
2011-10-25 14:10:00,28.15,28.15,27.98,27.98,61800.0,16.8791,16.8791,16.7772,16.7772,61800.0
2011-10-25 14:15:00,27.98,28.06,27.98,28.05,34350.0,16.7772,16.8251,16.7772,16.8191,34350.0
2011-10-25 14:20:00,28.03,28.05,27.99,28.03,68550.0,16.8072,16.8191,16.7832,16.8072,68550.0
2011-10-25 14:25:00,28.04,28.05,27.97,27.97,63150.0,16.8131,16.8191,16.7712,16.7712,63150.0
2011-10-25 14:30:00,27.97,27.97,27.89,27.92,116400.0,16.7712,16.7712,16.7232,16.7412,116400.0
2011-10-25 14:35:00,27.93,27.95,27.86,27.87,43050.0,16.7472,16.7592,16.7052,16.7112,43050.0
2011-10-25 14:40:00,27.87,28.04,27.87,28.03,68400.0,16.7112,16.8131,16.7112,16.8072,68400.0
2011-10-25 14:45:00,28.03,28.05,27.97,27.97,48450.0,16.8072,16.8191,16.7712,16.7712,48450.0
2011-10-25 14:50:00,27.97,27.98,27.91,27.92,78600.0,16.7712,16.7772,16.7352,16.7412,78600.0
2011-10-25 14:55:00,27.91,28.01,27.9,28.01,52950.0,16.7352,16.7952,16.7292,16.7952,52950.0
2011-10-25 15:00:00,28.02,28.1,28.01,28.09,85950.0,16.8012,16.8491,16.7952,16.8431,85950.0
2011-10-25 15:05:00,28.09,28.09,27.99,28.01,55800.0,16.8431,16.8431,16.7832,16.7952,55800.0
2011-10-25 15:10:00,28.01,28.01,27.92,27.93,40650.0,16.7952,16.7952,16.7412,16.7472,40650.0
2011-10-25 15:15:00,27.93,27.96,27.89,27.89,75150.0,16.7472,16.7652,16.7232,16.7232,75150.0
2011-10-25 15:20:00,27.89,27.9,27.81,27.81,73050.0,16.7232,16.7292,16.6752,16.6752,73050.0
2011-10-25 15:25:00,27.81,27.85,27.79,27.85,91500.0,16.6752,16.6992,16.6632,16.6992,91500.0
2011-10-25 15:30:00,27.85,27.9,27.83,27.87,120900.0,16.6992,16.7292,16.6872,16.7112,120900.0
2011-10-25 15:35:00,27.87,27.89,27.79,27.81,121800.0,16.7112,16.7232,16.6632,16.6752,121800.0
2011-10-25 15:40:00,27.81,27.84,27.79,27.81,144450.0,16.6752,16.6932,16.6632,16.6752,144450.0
2011-10-25 15:45:00,27.81,27.81,27.7,27.76,162900.0,16.6752,16.6752,16.6093,16.6453,162900.0
2011-10-25 15:50:00,27.76,27.76,27.66,27.67,217950.0,16.6453,16.6453,16.5853,16.5913,217950.0
2011-10-25 15:55:00,27.67,27.69,27.6,27.67,391650.0,16.5913,16.6033,16.5493,16.5913,391650.0
2011-10-26 09:30:00,28.17,28.31,27.35,28.23,151650.0,16.8911,16.975,16.3994,16.9271,151650.0
2011-10-26 09:35:00,28.25,28.25,27.99,27.99,64800.0,16.9391,16.9391,16.7832,16.7832,64800.0
2011-10-26 09:40:00,27.99,28.12,27.94,27.96,70800.0,16.7832,16.8611,16.7532,16.7652,70800.0
2011-10-26 09:45:00,27.97,28.03,27.93,28.0,228000.0,16.7712,16.8072,16.7472,16.7892,228000.0
2011-10-26 09:50:00,28.0,28.07,27.99,28.07,79050.0,16.7892,16.8311,16.7832,16.8311,79050.0
2011-10-26 09:55:00,28.07,28.15,28.05,28.13,90000.0,16.8311,16.8791,16.8191,16.8671,90000.0
2011-10-26 10:00:00,28.13,28.15,27.99,28.03,94800.0,16.8671,16.8791,16.7832,16.8072,94800.0
2011-10-26 10:05:00,28.04,28.05,27.82,27.82,77700.0,16.8131,16.8191,16.6812,16.6812,77700.0
2011-10-26 10:10:00,27.83,27.83,27.68,27.68,82350.0,16.6872,16.6872,16.5973,16.5973,82350.0
2011-10-26 10:15:00,27.69,27.69,27.61,27.65,106800.0,16.6033,16.6033,16.5553,16.5793,106800.0
2011-10-26 10:20:00,27.64,27.73,27.64,27.68,145050.0,16.5733,16.6273,16.5733,16.5973,145050.0
2011-10-26 10:25:00,27.69,27.81,27.63,27.78,79350.0,16.6033,16.6752,16.5673,16.6572,79350.0
2011-10-26 10:30:00,27.77,27.79,27.69,27.73,51900.0,16.6513,16.6632,16.6033,16.6273,51900.0
2011-10-26 10:35:00,27.73,27.88,27.72,27.85,75150.0,16.6273,16.7172,16.6213,16.6992,75150.0
2011-10-26 10:40:00,27.85,27.85,27.59,27.59,67050.0,16.6992,16.6992,16.5433,16.5433,67050.0
2011-10-26 10:45:00,27.59,27.59,27.36,27.37,57450.0,16.5433,16.5433,16.4054,16.4114,57450.0
2011-10-26 10:50:00,27.35,27.39,27.31,27.31,72450.0,16.3994,16.4234,16.3754,16.3754,72450.0
2011-10-26 10:55:00,27.3,27.33,27.16,27.31,169800.0,16.3694,16.3874,16.2855,16.3754,169800.0
2011-10-26 11:00:00,27.31,27.55,27.31,27.54,83100.0,16.3754,16.5193,16.3754,16.5133,83100.0
2011-10-26 11:05:00,27.55,27.62,27.53,27.55,60750.0,16.5193,16.5613,16.5073,16.5193,60750.0
2011-10-26 11:10:00,27.55,27.59,27.51,27.57,38850.0,16.5193,16.5433,16.4954,16.5313,38850.0
2011-10-26 11:15:00,27.57,27.62,27.55,27.6,36900.0,16.5313,16.5613,16.5193,16.5493,36900.0
2011-10-26 11:20:00,27.6,27.6,27.48,27.48,91650.0,16.5493,16.5493,16.4774,16.4774,91650.0
2011-10-26 11:25:00,27.47,27.53,27.44,27.51,58050.0,16.4714,16.5073,16.4534,16.4954,58050.0
2011-10-26 11:30:00,27.51,27.56,27.49,27.51,70800.0,16.4954,16.5253,16.4834,16.4954,70800.0
2011-10-26 11:35:00,27.51,27.52,27.43,27.44,50550.0,16.4954,16.5013,16.4474,16.4534,50550.0
2011-10-26 11:40:00,27.43,27.73,27.43,27.69,187050.0,16.4474,16.6273,16.4474,16.6033,187050.0
2011-10-26 11:45:00,27.69,27.69,27.59,27.59,52800.0,16.6033,16.6033,16.5433,16.5433,52800.0
2011-10-26 11:50:00,27.59,27.59,27.55,27.57,60900.0,16.5433,16.5433,16.5193,16.5313,60900.0
2011-10-26 11:55:00,27.56,27.59,27.49,27.49,57150.0,16.5253,16.5433,16.4834,16.4834,57150.0
2011-10-26 12:00:00,27.49,27.63,27.47,27.63,61650.0,16.4834,16.5673,16.4714,16.5673,61650.0
2011-10-26 12:05:00,27.64,27.65,27.55,27.56,71100.0,16.5733,16.5793,16.5193,16.5253,71100.0
2011-10-26 12:10:00,27.56,27.56,27.47,27.49,44550.0,16.5253,16.5253,16.4714,16.4834,44550.0
2011-10-26 12:15:00,27.5,27.57,27.49,27.55,27300.0,16.4894,16.5313,16.4834,16.5193,27300.0
2011-10-26 12:20:00,27.55,27.6,27.45,27.47,39750.0,16.5193,16.5493,16.4594,16.4714,39750.0
2011-10-26 12:25:00,27.47,27.53,27.47,27.51,157950.0,16.4714,16.5073,16.4714,16.4954,157950.0
2011-10-26 12:30:00,27.51,27.51,27.41,27.41,66600.0,16.4954,16.4954,16.4354,16.4354,66600.0
2011-10-26 12:35:00,27.42,27.47,27.41,27.44,37350.0,16.4414,16.4714,16.4354,16.4534,37350.0
2011-10-26 12:40:00,27.44,27.45,27.37,27.41,36750.0,16.4534,16.4594,16.4114,16.4354,36750.0
2011-10-26 12:45:00,27.41,27.45,27.41,27.45,16200.0,16.4354,16.4594,16.4354,16.4594,16200.0
2011-10-26 12:50:00,27.45,27.46,27.35,27.35,38100.0,16.4594,16.4654,16.3994,16.3994,38100.0
2011-10-26 12:55:00,27.35,27.39,27.28,27.29,38100.0,16.3994,16.4234,16.3574,16.3634,38100.0
2011-10-26 13:00:00,27.29,27.31,27.21,27.23,49200.0,16.3634,16.3754,16.3155,16.3275,49200.0
2011-10-26 13:05:00,27.23,27.24,27.12,27.12,137550.0,16.3275,16.3335,16.2615,16.2615,137550.0
2011-10-26 13:10:00,27.12,27.21,27.11,27.21,73800.0,16.2615,16.3155,16.2555,16.3155,73800.0
2011-10-26 13:15:00,27.21,27.23,27.19,27.23,37350.0,16.3155,16.3275,16.3035,16.3275,37350.0
2011-10-26 13:20:00,27.23,27.25,27.15,27.15,98400.0,16.3275,16.3395,16.2795,16.2795,98400.0
2011-10-26 13:25:00,27.15,27.15,27.09,27.13,80550.0,16.2795,16.2795,16.2435,16.2675,80550.0
2011-10-26 13:30:00,27.13,27.35,27.13,27.33,83400.0,16.2675,16.3994,16.2675,16.3874,83400.0
2011-10-26 13:35:00,27.33,27.47,27.33,27.47,116700.0,16.3874,16.4714,16.3874,16.4714,116700.0
2011-10-26 13:40:00,27.46,27.5,27.42,27.43,64950.0,16.4654,16.4894,16.4414,16.4474,64950.0
2011-10-26 13:45:00,27.43,27.5,27.41,27.47,99750.0,16.4474,16.4894,16.4354,16.4714,99750.0
2011-10-26 13:50:00,27.47,27.49,27.37,27.41,117750.0,16.4714,16.4834,16.4114,16.4354,117750.0
2011-10-26 13:55:00,27.42,27.49,27.37,27.43,67050.0,16.4414,16.4834,16.4114,16.4474,67050.0
2011-10-26 14:00:00,27.44,27.57,27.44,27.53,63750.0,16.4534,16.5313,16.4534,16.5073,63750.0
2011-10-26 14:05:00,27.53,27.65,27.5,27.64,103200.0,16.5073,16.5793,16.4894,16.5733,103200.0
2011-10-26 14:10:00,27.64,27.65,27.54,27.55,51900.0,16.5733,16.5793,16.5133,16.5193,51900.0
2011-10-26 14:15:00,27.55,27.55,27.41,27.41,44250.0,16.5193,16.5193,16.4354,16.4354,44250.0
2011-10-26 14:20:00,27.42,27.43,27.37,27.4,58350.0,16.4414,16.4474,16.4114,16.4294,58350.0
2011-10-26 14:25:00,27.4,27.43,27.39,27.41,75150.0,16.4294,16.4474,16.4234,16.4354,75150.0
2011-10-26 14:30:00,27.41,27.55,27.39,27.55,54450.0,16.4354,16.5193,16.4234,16.5193,54450.0
2011-10-26 14:35:00,27.55,27.67,27.54,27.67,99300.0,16.5193,16.5913,16.5133,16.5913,99300.0
2011-10-26 14:40:00,27.67,27.67,27.55,27.57,74550.0,16.5913,16.5913,16.5193,16.5313,74550.0
2011-10-26 14:45:00,27.57,27.6,27.55,27.57,41850.0,16.5313,16.5493,16.5193,16.5313,41850.0
2011-10-26 14:50:00,27.57,27.58,27.51,27.53,49800.0,16.5313,16.5373,16.4954,16.5073,49800.0
2011-10-26 14:55:00,27.53,27.56,27.49,27.53,67050.0,16.5073,16.5253,16.4834,16.5073,67050.0
2011-10-26 15:00:00,27.53,27.6,27.53,27.58,64500.0,16.5073,16.5493,16.5073,16.5373,64500.0
2011-10-26 15:05:00,27.58,27.63,27.53,27.61,54150.0,16.5373,16.5673,16.5073,16.5553,54150.0
2011-10-26 15:10:00,27.61,27.69,27.59,27.69,66450.0,16.5553,16.6033,16.5433,16.6033,66450.0
2011-10-26 15:15:00,27.68,27.7,27.59,27.59,76200.0,16.5973,16.6093,16.5433,16.5433,76200.0
2011-10-26 15:20:00,27.58,27.65,27.58,27.61,119550.0,16.5373,16.5793,16.5373,16.5553,119550.0
2011-10-26 15:25:00,27.61,27.76,27.59,27.72,94350.0,16.5553,16.6453,16.5433,16.6213,94350.0
2011-10-26 15:30:00,27.73,27.81,27.67,27.81,149400.0,16.6273,16.6752,16.5913,16.6752,149400.0
2011-10-26 15:35:00,27.81,27.87,27.8,27.81,210150.0,16.6752,16.7112,16.6692,16.6752,210150.0
2011-10-26 15:40:00,27.8,27.89,27.8,27.88,170700.0,16.6692,16.7232,16.6692,16.7172,170700.0
2011-10-26 15:45:00,27.88,27.89,27.71,27.72,214650.0,16.7172,16.7232,16.6153,16.6213,214650.0
2011-10-26 15:50:00,27.72,27.74,27.64,27.64,282450.0,16.6213,16.6333,16.5733,16.5733,282450.0
2011-10-26 15:55:00,27.64,27.69,27.61,27.67,292800.0,16.5733,16.6033,16.5553,16.5913,292800.0
2011-10-27 09:30:00,28.39,28.81,28.14,28.8,132150.0,17.023,17.2748,16.8731,17.2689,132150.0
2011-10-27 09:35:00,28.8,28.95,28.78,28.95,110250.0,17.2689,17.3588,17.2569,17.3588,110250.0
2011-10-27 09:40:00,28.95,29.22,28.94,29.22,236250.0,17.3588,17.5207,17.3528,17.5207,236250.0
2011-10-27 09:45:00,29.2,29.29,29.03,29.24,168300.0,17.5087,17.5627,17.4068,17.5327,168300.0
2011-10-27 09:50:00,29.25,29.27,29.01,29.07,167400.0,17.5387,17.5507,17.3948,17.4307,167400.0
2011-10-27 09:55:00,29.08,29.22,29.05,29.18,222150.0,17.4367,17.5207,17.4188,17.4967,222150.0
2011-10-27 10:00:00,29.15,29.25,29.09,29.2,200700.0,17.4787,17.5387,17.4427,17.5087,200700.0
2011-10-27 10:05:00,29.21,29.35,29.2,29.27,134100.0,17.5147,17.5986,17.5087,17.5507,134100.0
2011-10-27 10:10:00,29.27,29.41,29.27,29.39,117900.0,17.5507,17.6346,17.5507,17.6226,117900.0
2011-10-27 10:15:00,29.4,29.53,29.39,29.46,92850.0,17.6286,17.7066,17.6226,17.6646,92850.0
2011-10-27 10:20:00,29.45,29.47,29.4,29.47,77250.0,17.6586,17.6706,17.6286,17.6706,77250.0
2011-10-27 10:25:00,29.47,29.47,29.31,29.35,152250.0,17.6706,17.6706,17.5747,17.5986,152250.0
2011-10-27 10:30:00,29.35,29.35,29.18,29.19,92400.0,17.5986,17.5986,17.4967,17.5027,92400.0
2011-10-27 10:35:00,29.2,29.21,29.15,29.2,53100.0,17.5087,17.5147,17.4787,17.5087,53100.0
2011-10-27 10:40:00,29.21,29.31,29.19,29.27,74250.0,17.5147,17.5747,17.5027,17.5507,74250.0
2011-10-27 10:45:00,29.27,29.35,29.23,29.35,105600.0,17.5507,17.5986,17.5267,17.5986,105600.0
2011-10-27 10:50:00,29.34,29.43,29.32,29.43,30150.0,17.5926,17.6466,17.5807,17.6466,30150.0
2011-10-27 10:55:00,29.43,29.46,29.36,29.39,115500.0,17.6466,17.6646,17.6046,17.6226,115500.0
2011-10-27 11:00:00,29.38,29.38,29.33,29.34,74100.0,17.6166,17.6166,17.5866,17.5926,74100.0
2011-10-27 11:05:00,29.34,29.37,29.29,29.3,61200.0,17.5926,17.6106,17.5627,17.5687,61200.0
2011-10-27 11:10:00,29.3,29.33,29.28,29.29,49500.0,17.5687,17.5866,17.5567,17.5627,49500.0
2011-10-27 11:15:00,29.29,29.32,29.25,29.29,103200.0,17.5627,17.5807,17.5387,17.5627,103200.0
2011-10-27 11:20:00,29.28,29.29,29.19,29.25,74100.0,17.5567,17.5627,17.5027,17.5387,74100.0
2011-10-27 11:25:00,29.25,29.34,29.25,29.34,38100.0,17.5387,17.5926,17.5387,17.5926,38100.0
2011-10-27 11:30:00,29.35,29.39,29.29,29.38,61950.0,17.5986,17.6226,17.5627,17.6166,61950.0
2011-10-27 11:35:00,29.38,29.4,29.33,29.37,119850.0,17.6166,17.6286,17.5866,17.6106,119850.0
2011-10-27 11:40:00,29.39,29.41,29.3,29.32,66000.0,17.6226,17.6346,17.5687,17.5807,66000.0
2011-10-27 11:45:00,29.33,29.36,29.29,29.33,42750.0,17.5866,17.6046,17.5627,17.5866,42750.0
2011-10-27 11:50:00,29.34,29.35,29.29,29.35,74400.0,17.5926,17.5986,17.5627,17.5986,74400.0
2011-10-27 11:55:00,29.35,29.43,29.35,29.43,88200.0,17.5986,17.6466,17.5986,17.6466,88200.0
2011-10-27 12:00:00,29.43,29.49,29.43,29.44,243000.0,17.6466,17.6826,17.6466,17.6526,243000.0
2011-10-27 12:05:00,29.44,29.47,29.38,29.38,105000.0,17.6526,17.6706,17.6166,17.6166,105000.0
2011-10-27 12:10:00,29.39,29.41,29.37,29.39,63000.0,17.6226,17.6346,17.6106,17.6226,63000.0
2011-10-27 12:15:00,29.38,29.41,29.37,29.41,66150.0,17.6166,17.6346,17.6106,17.6346,66150.0
2011-10-27 12:20:00,29.4,29.41,29.29,29.32,104400.0,17.6286,17.6346,17.5627,17.5807,104400.0
2011-10-27 12:25:00,29.33,29.4,29.32,29.37,46050.0,17.5866,17.6286,17.5807,17.6106,46050.0
2011-10-27 12:30:00,29.38,29.41,29.37,29.39,42600.0,17.6166,17.6346,17.6106,17.6226,42600.0
2011-10-27 12:35:00,29.39,29.39,29.31,29.33,47100.0,17.6226,17.6226,17.5747,17.5866,47100.0
2011-10-27 12:40:00,29.33,29.37,29.29,29.35,48900.0,17.5866,17.6106,17.5627,17.5986,48900.0
2011-10-27 12:45:00,29.35,29.38,29.35,29.35,33750.0,17.5986,17.6166,17.5986,17.5986,33750.0
2011-10-27 12:50:00,29.35,29.35,29.23,29.24,45450.0,17.5986,17.5986,17.5267,17.5327,45450.0
2011-10-27 12:55:00,29.23,29.25,29.2,29.21,41700.0,17.5267,17.5387,17.5087,17.5147,41700.0
2011-10-27 13:00:00,29.21,29.23,29.2,29.22,57450.0,17.5147,17.5267,17.5087,17.5207,57450.0
2011-10-27 13:05:00,29.22,29.26,29.21,29.24,27300.0,17.5207,17.5447,17.5147,17.5327,27300.0
2011-10-27 13:10:00,29.25,29.35,29.24,29.33,77550.0,17.5387,17.5986,17.5327,17.5866,77550.0
2011-10-27 13:15:00,29.33,29.35,29.27,29.27,122850.0,17.5866,17.5986,17.5507,17.5507,122850.0
2011-10-27 13:20:00,29.27,29.28,29.2,29.21,49200.0,17.5507,17.5567,17.5087,17.5147,49200.0
2011-10-27 13:25:00,29.22,29.27,29.2,29.27,55350.0,17.5207,17.5507,17.5087,17.5507,55350.0
2011-10-27 13:30:00,29.27,29.31,29.27,29.31,52800.0,17.5507,17.5747,17.5507,17.5747,52800.0
2011-10-27 13:35:00,29.31,29.41,29.3,29.41,39000.0,17.5747,17.6346,17.5687,17.6346,39000.0
2011-10-27 13:40:00,29.41,29.41,29.36,29.39,33750.0,17.6346,17.6346,17.6046,17.6226,33750.0
2011-10-27 13:45:00,29.39,29.39,29.36,29.37,56700.0,17.6226,17.6226,17.6046,17.6106,56700.0
2011-10-27 13:50:00,29.38,29.43,29.37,29.43,40350.0,17.6166,17.6466,17.6106,17.6466,40350.0
2011-10-27 13:55:00,29.43,29.45,29.37,29.39,72750.0,17.6466,17.6586,17.6106,17.6226,72750.0
2011-10-27 14:00:00,29.39,29.42,29.37,29.38,78000.0,17.6226,17.6406,17.6106,17.6166,78000.0
2011-10-27 14:05:00,29.38,29.39,29.29,29.31,76050.0,17.6166,17.6226,17.5627,17.5747,76050.0
2011-10-27 14:10:00,29.31,29.31,29.21,29.23,63150.0,17.5747,17.5747,17.5147,17.5267,63150.0
2011-10-27 14:15:00,29.24,29.33,29.23,29.33,88200.0,17.5327,17.5866,17.5267,17.5866,88200.0
2011-10-27 14:20:00,29.33,29.38,29.33,29.38,193200.0,17.5866,17.6166,17.5866,17.6166,193200.0
2011-10-27 14:25:00,29.38,29.43,29.34,29.43,61500.0,17.6166,17.6466,17.5926,17.6466,61500.0
2011-10-27 14:30:00,29.43,29.45,29.41,29.45,48000.0,17.6466,17.6586,17.6346,17.6586,48000.0
2011-10-27 14:35:00,29.45,29.47,29.43,29.47,72150.0,17.6586,17.6706,17.6466,17.6706,72150.0
2011-10-27 14:40:00,29.47,29.47,29.39,29.39,90450.0,17.6706,17.6706,17.6226,17.6226,90450.0
2011-10-27 14:45:00,29.4,29.41,29.33,29.33,132000.0,17.6286,17.6346,17.5866,17.5866,132000.0
2011-10-27 14:50:00,29.33,29.36,29.31,29.35,113700.0,17.5866,17.6046,17.5747,17.5986,113700.0
2011-10-27 14:55:00,29.35,29.39,29.32,29.33,127950.0,17.5986,17.6226,17.5807,17.5866,127950.0
2011-10-27 15:00:00,29.33,29.37,29.31,29.33,123300.0,17.5866,17.6106,17.5747,17.5866,123300.0
2011-10-27 15:05:00,29.33,29.37,29.32,29.33,93000.0,17.5866,17.6106,17.5807,17.5866,93000.0
2011-10-27 15:10:00,29.33,29.37,29.32,29.36,89100.0,17.5866,17.6106,17.5807,17.6046,89100.0
2011-10-27 15:15:00,29.35,29.47,29.35,29.47,76950.0,17.5986,17.6706,17.5986,17.6706,76950.0
2011-10-27 15:20:00,29.47,29.56,29.47,29.55,122400.0,17.6706,17.7246,17.6706,17.7186,122400.0
2011-10-27 15:25:00,29.54,29.55,29.39,29.39,128850.0,17.7126,17.7186,17.6226,17.6226,128850.0
2011-10-27 15:30:00,29.39,29.41,29.33,29.34,188700.0,17.6226,17.6346,17.5866,17.5926,188700.0
2011-10-27 15:35:00,29.33,29.37,29.32,29.34,145350.0,17.5866,17.6106,17.5807,17.5926,145350.0
2011-10-27 15:40:00,29.34,29.43,29.34,29.37,202950.0,17.5926,17.6466,17.5926,17.6106,202950.0
2011-10-27 15:45:00,29.38,29.38,29.18,29.25,256950.0,17.6166,17.6166,17.4967,17.5387,256950.0
2011-10-27 15:50:00,29.25,29.26,29.13,29.17,372750.0,17.5387,17.5447,17.4667,17.4907,372750.0
2011-10-27 15:55:00,29.17,29.27,29.12,29.26,432000.0,17.4907,17.5507,17.4607,17.5447,432000.0
2011-10-28 09:30:00,29.16,29.2,28.97,29.18,101850.0,17.4847,17.5087,17.3708,17.4967,101850.0
2011-10-28 09:35:00,29.17,29.43,29.13,29.43,120600.0,17.4907,17.6466,17.4667,17.6466,120600.0
2011-10-28 09:40:00,29.41,29.41,29.21,29.25,73800.0,17.6346,17.6346,17.5147,17.5387,73800.0
2011-10-28 09:45:00,29.23,29.33,29.21,29.23,149700.0,17.5267,17.5866,17.5147,17.5267,149700.0
2011-10-28 09:50:00,29.21,29.23,29.15,29.19,57750.0,17.5147,17.5267,17.4787,17.5027,57750.0
2011-10-28 09:55:00,29.21,29.31,29.12,29.31,84600.0,17.5147,17.5747,17.4607,17.5747,84600.0
2011-10-28 10:00:00,29.31,29.31,29.15,29.16,98400.0,17.5747,17.5747,17.4787,17.4847,98400.0
2011-10-28 10:05:00,29.15,29.21,29.11,29.19,38400.0,17.4787,17.5147,17.4547,17.5027,38400.0
2011-10-28 10:10:00,29.19,29.28,29.16,29.17,40650.0,17.5027,17.5567,17.4847,17.4907,40650.0
2011-10-28 10:15:00,29.16,29.23,29.15,29.18,111900.0,17.4847,17.5267,17.4787,17.4967,111900.0
2011-10-28 10:20:00,29.19,29.36,29.17,29.34,102450.0,17.5027,17.6046,17.4907,17.5926,102450.0
2011-10-28 10:25:00,29.34,29.39,29.28,29.29,31650.0,17.5926,17.6226,17.5567,17.5627,31650.0
2011-10-28 10:30:00,29.28,29.34,29.28,29.31,70800.0,17.5567,17.5926,17.5567,17.5747,70800.0
2011-10-28 10:35:00,29.32,29.45,29.31,29.43,35100.0,17.5807,17.6586,17.5747,17.6466,35100.0
2011-10-28 10:40:00,29.45,29.46,29.31,29.33,55950.0,17.6586,17.6646,17.5747,17.5866,55950.0
2011-10-28 10:45:00,29.33,29.35,29.29,29.33,27900.0,17.5866,17.5986,17.5627,17.5866,27900.0
2011-10-28 10:50:00,29.33,29.39,29.31,29.39,30600.0,17.5866,17.6226,17.5747,17.6226,30600.0
2011-10-28 10:55:00,29.39,29.42,29.35,29.4,22950.0,17.6226,17.6406,17.5986,17.6286,22950.0
2011-10-28 11:00:00,29.42,29.43,29.38,29.43,30450.0,17.6406,17.6466,17.6166,17.6466,30450.0
2011-10-28 11:05:00,29.42,29.43,29.37,29.43,28500.0,17.6406,17.6466,17.6106,17.6466,28500.0
2011-10-28 11:10:00,29.42,29.45,29.39,29.39,18450.0,17.6406,17.6586,17.6226,17.6226,18450.0
2011-10-28 11:15:00,29.4,29.41,29.33,29.34,25650.0,17.6286,17.6346,17.5866,17.5926,25650.0
2011-10-28 11:20:00,29.35,29.42,29.33,29.37,23250.0,17.5986,17.6406,17.5866,17.6106,23250.0
2011-10-28 11:25:00,29.37,29.37,29.33,29.35,32400.0,17.6106,17.6106,17.5866,17.5986,32400.0
2011-10-28 11:30:00,29.36,29.46,29.36,29.44,31800.0,17.6046,17.6646,17.6046,17.6526,31800.0
2011-10-28 11:35:00,29.44,29.46,29.35,29.37,45900.0,17.6526,17.6646,17.5986,17.6106,45900.0
2011-10-28 11:40:00,29.37,29.37,29.32,29.32,31650.0,17.6106,17.6106,17.5807,17.5807,31650.0
2011-10-28 11:45:00,29.32,29.33,29.29,29.31,34350.0,17.5807,17.5866,17.5627,17.5747,34350.0
2011-10-28 11:50:00,29.3,29.31,29.27,29.28,40800.0,17.5687,17.5747,17.5507,17.5567,40800.0
2011-10-28 11:55:00,29.28,29.28,29.23,29.24,45900.0,17.5567,17.5567,17.5267,17.5327,45900.0
2011-10-28 12:00:00,29.23,29.29,29.23,29.28,35850.0,17.5267,17.5627,17.5267,17.5567,35850.0
2011-10-28 12:05:00,29.29,29.31,29.26,29.27,15900.0,17.5627,17.5747,17.5447,17.5507,15900.0
2011-10-28 12:10:00,29.26,29.31,29.26,29.3,48150.0,17.5447,17.5747,17.5447,17.5687,48150.0
2011-10-28 12:15:00,29.3,29.31,29.23,29.24,16950.0,17.5687,17.5747,17.5267,17.5327,16950.0
2011-10-28 12:20:00,29.23,29.26,29.22,29.23,32550.0,17.5267,17.5447,17.5207,17.5267,32550.0
2011-10-28 12:25:00,29.23,29.23,29.15,29.2,22500.0,17.5267,17.5267,17.4787,17.5087,22500.0
2011-10-28 12:30:00,29.19,29.23,29.18,29.23,21150.0,17.5027,17.5267,17.4967,17.5267,21150.0
2011-10-28 12:35:00,29.23,29.25,29.19,29.21,25350.0,17.5267,17.5387,17.5027,17.5147,25350.0
2011-10-28 12:40:00,29.21,29.23,29.19,29.21,21300.0,17.5147,17.5267,17.5027,17.5147,21300.0
2011-10-28 12:45:00,29.19,29.25,29.18,29.23,22650.0,17.5027,17.5387,17.4967,17.5267,22650.0
2011-10-28 12:50:00,29.23,29.24,29.17,29.17,28350.0,17.5267,17.5327,17.4907,17.4907,28350.0
2011-10-28 12:55:00,29.17,29.22,29.16,29.2,28050.0,17.4907,17.5207,17.4847,17.5087,28050.0
2011-10-28 13:00:00,29.21,29.28,29.21,29.27,33000.0,17.5147,17.5567,17.5147,17.5507,33000.0
2011-10-28 13:05:00,29.27,29.29,29.22,29.24,77250.0,17.5507,17.5627,17.5207,17.5327,77250.0
2011-10-28 13:10:00,29.24,29.25,29.21,29.23,15000.0,17.5327,17.5387,17.5147,17.5267,15000.0
2011-10-28 13:15:00,29.23,29.25,29.19,29.25,29700.0,17.5267,17.5387,17.5027,17.5387,29700.0
2011-10-28 13:20:00,29.25,29.3,29.23,29.28,19800.0,17.5387,17.5687,17.5267,17.5567,19800.0
2011-10-28 13:25:00,29.29,29.34,29.29,29.29,23550.0,17.5627,17.5926,17.5627,17.5627,23550.0
2011-10-28 13:30:00,29.29,29.31,29.26,29.31,24900.0,17.5627,17.5747,17.5447,17.5747,24900.0
2011-10-28 13:35:00,29.3,29.34,29.29,29.3,30900.0,17.5687,17.5926,17.5627,17.5687,30900.0
2011-10-28 13:40:00,29.3,29.31,29.23,29.29,30450.0,17.5687,17.5747,17.5267,17.5627,30450.0
2011-10-28 13:45:00,29.27,29.27,29.22,29.24,27750.0,17.5507,17.5507,17.5207,17.5327,27750.0
2011-10-28 13:50:00,29.23,29.3,29.23,29.26,32250.0,17.5267,17.5687,17.5267,17.5447,32250.0
2011-10-28 13:55:00,29.27,29.32,29.25,29.29,22800.0,17.5507,17.5807,17.5387,17.5627,22800.0
2011-10-28 14:00:00,29.29,29.32,29.26,29.28,23700.0,17.5627,17.5807,17.5447,17.5567,23700.0
2011-10-28 14:05:00,29.28,29.29,29.2,29.27,44250.0,17.5567,17.5627,17.5087,17.5507,44250.0
2011-10-28 14:10:00,29.27,29.29,29.23,29.29,25350.0,17.5507,17.5627,17.5267,17.5627,25350.0
2011-10-28 14:15:00,29.29,29.29,29.21,29.21,40200.0,17.5627,17.5627,17.5147,17.5147,40200.0
2011-10-28 14:20:00,29.21,29.26,29.21,29.23,22650.0,17.5147,17.5447,17.5147,17.5267,22650.0
2011-10-28 14:25:00,29.24,29.27,29.22,29.24,29250.0,17.5327,17.5507,17.5207,17.5327,29250.0
2011-10-28 14:30:00,29.25,29.29,29.24,29.29,30750.0,17.5387,17.5627,17.5327,17.5627,30750.0
2011-10-28 14:35:00,29.3,29.3,29.21,29.21,37050.0,17.5687,17.5687,17.5147,17.5147,37050.0
2011-10-28 14:40:00,29.21,29.31,29.21,29.3,36750.0,17.5147,17.5747,17.5147,17.5687,36750.0
2011-10-28 14:45:00,29.29,29.3,29.25,29.26,40650.0,17.5627,17.5687,17.5387,17.5447,40650.0
2011-10-28 14:50:00,29.27,29.32,29.25,29.27,29100.0,17.5507,17.5807,17.5387,17.5507,29100.0
2011-10-28 14:55:00,29.27,29.28,29.22,29.26,32850.0,17.5507,17.5567,17.5207,17.5447,32850.0
2011-10-28 15:00:00,29.25,29.34,29.25,29.34,63300.0,17.5387,17.5926,17.5387,17.5926,63300.0
2011-10-28 15:05:00,29.33,29.37,29.32,29.35,53550.0,17.5866,17.6106,17.5807,17.5986,53550.0
2011-10-28 15:10:00,29.35,29.36,29.32,29.32,37950.0,17.5986,17.6046,17.5807,17.5807,37950.0
2011-10-28 15:15:00,29.32,29.33,29.3,29.32,46800.0,17.5807,17.5866,17.5687,17.5807,46800.0
2011-10-28 15:20:00,29.32,29.35,29.32,29.34,41400.0,17.5807,17.5986,17.5807,17.5926,41400.0
2011-10-28 15:25:00,29.33,29.37,29.31,29.35,53400.0,17.5866,17.6106,17.5747,17.5986,53400.0
2011-10-28 15:30:00,29.35,29.36,29.29,29.34,66000.0,17.5986,17.6046,17.5627,17.5926,66000.0
2011-10-28 15:35:00,29.35,29.39,29.31,29.38,64950.0,17.5986,17.6226,17.5747,17.6166,64950.0
2011-10-28 15:40:00,29.37,29.43,29.36,29.41,81750.0,17.6106,17.6466,17.6046,17.6346,81750.0
2011-10-28 15:45:00,29.42,29.43,29.37,29.42,73050.0,17.6406,17.6466,17.6106,17.6406,73050.0
2011-10-28 15:50:00,29.44,29.47,29.4,29.47,145650.0,17.6526,17.6706,17.6286,17.6706,145650.0
2011-10-28 15:55:00,29.46,29.47,29.44,29.45,364500.0,17.6646,17.6706,17.6526,17.6586,364500.0
2011-10-31 09:30:00,29.13,29.13,28.67,28.79,72150.0,17.4667,17.4667,17.1909,17.2629,72150.0
2011-10-31 09:35:00,28.79,29.01,28.77,28.96,95850.0,17.2629,17.3948,17.2509,17.3648,95850.0
2011-10-31 09:40:00,28.95,28.99,28.79,28.79,29700.0,17.3588,17.3828,17.2629,17.2629,29700.0
2011-10-31 09:45:00,28.79,28.84,28.79,28.83,34050.0,17.2629,17.2928,17.2629,17.2868,34050.0
2011-10-31 09:50:00,28.83,28.93,28.82,28.93,39600.0,17.2868,17.3468,17.2808,17.3468,39600.0
2011-10-31 09:55:00,28.91,28.95,28.89,28.93,27450.0,17.3348,17.3588,17.3228,17.3468,27450.0
2011-10-31 10:00:00,28.93,28.96,28.89,28.91,51750.0,17.3468,17.3648,17.3228,17.3348,51750.0
2011-10-31 10:05:00,28.91,29.09,28.91,29.09,35400.0,17.3348,17.4427,17.3348,17.4427,35400.0
2011-10-31 10:10:00,29.08,29.26,29.07,29.25,87750.0,17.4367,17.5447,17.4307,17.5387,87750.0
2011-10-31 10:15:00,29.25,29.35,29.25,29.33,116250.0,17.5387,17.5986,17.5387,17.5866,116250.0
2011-10-31 10:20:00,29.33,29.34,29.13,29.13,52200.0,17.5866,17.5926,17.4667,17.4667,52200.0
2011-10-31 10:25:00,29.11,29.18,29.11,29.14,42900.0,17.4547,17.4967,17.4547,17.4727,42900.0
2011-10-31 10:30:00,29.14,29.23,29.13,29.21,63150.0,17.4727,17.5267,17.4667,17.5147,63150.0
2011-10-31 10:35:00,29.21,29.31,29.19,29.29,44550.0,17.5147,17.5747,17.5027,17.5627,44550.0
2011-10-31 10:40:00,29.29,29.31,29.19,29.2,29250.0,17.5627,17.5747,17.5027,17.5087,29250.0
2011-10-31 10:45:00,29.2,29.25,29.18,29.2,42750.0,17.5087,17.5387,17.4967,17.5087,42750.0
2011-10-31 10:50:00,29.2,29.27,29.2,29.2,39000.0,17.5087,17.5507,17.5087,17.5087,39000.0
2011-10-31 10:55:00,29.18,29.27,29.15,29.21,30600.0,17.4967,17.5507,17.4787,17.5147,30600.0
2011-10-31 11:00:00,29.22,29.27,29.16,29.22,41550.0,17.5207,17.5507,17.4847,17.5207,41550.0
2011-10-31 11:05:00,29.23,29.31,29.21,29.31,29700.0,17.5267,17.5747,17.5147,17.5747,29700.0
2011-10-31 11:10:00,29.33,29.34,29.29,29.31,34200.0,17.5866,17.5926,17.5627,17.5747,34200.0
2011-10-31 11:15:00,29.3,29.3,29.22,29.24,50400.0,17.5687,17.5687,17.5207,17.5327,50400.0
2011-10-31 11:20:00,29.24,29.27,29.23,29.25,23700.0,17.5327,17.5507,17.5267,17.5387,23700.0
2011-10-31 11:25:00,29.26,29.29,29.2,29.25,28350.0,17.5447,17.5627,17.5087,17.5387,28350.0
2011-10-31 11:30:00,29.25,29.33,29.25,29.3,24450.0,17.5387,17.5866,17.5387,17.5687,24450.0
2011-10-31 11:35:00,29.31,29.33,29.27,29.27,20850.0,17.5747,17.5866,17.5507,17.5507,20850.0
2011-10-31 11:40:00,29.28,29.37,29.27,29.35,16200.0,17.5567,17.6106,17.5507,17.5986,16200.0
2011-10-31 11:45:00,29.35,29.43,29.35,29.43,56250.0,17.5986,17.6466,17.5986,17.6466,56250.0
2011-10-31 11:50:00,29.43,29.45,29.41,29.43,37650.0,17.6466,17.6586,17.6346,17.6466,37650.0
2011-10-31 11:55:00,29.41,29.42,29.35,29.38,65550.0,17.6346,17.6406,17.5986,17.6166,65550.0
2011-10-31 12:00:00,29.38,29.38,29.33,29.36,28200.0,17.6166,17.6166,17.5866,17.6046,28200.0
2011-10-31 12:05:00,29.35,29.37,29.32,29.34,19950.0,17.5986,17.6106,17.5807,17.5926,19950.0
2011-10-31 12:10:00,29.33,29.37,29.32,29.32,14250.0,17.5866,17.6106,17.5807,17.5807,14250.0
2011-10-31 12:15:00,29.32,29.32,29.25,29.28,36750.0,17.5807,17.5807,17.5387,17.5567,36750.0
2011-10-31 12:20:00,29.27,29.29,29.26,29.27,18450.0,17.5507,17.5627,17.5447,17.5507,18450.0
2011-10-31 12:25:00,29.27,29.27,29.19,29.2,36000.0,17.5507,17.5507,17.5027,17.5087,36000.0
2011-10-31 12:30:00,29.19,29.2,29.15,29.17,55200.0,17.5027,17.5087,17.4787,17.4907,55200.0
2011-10-31 12:35:00,29.17,29.21,29.17,29.21,20250.0,17.4907,17.5147,17.4907,17.5147,20250.0
2011-10-31 12:40:00,29.21,29.23,29.19,29.21,10500.0,17.5147,17.5267,17.5027,17.5147,10500.0
2011-10-31 12:45:00,29.21,29.23,29.17,29.19,19050.0,17.5147,17.5267,17.4907,17.5027,19050.0
2011-10-31 12:50:00,29.19,29.19,29.13,29.17,37950.0,17.5027,17.5027,17.4667,17.4907,37950.0
2011-10-31 12:55:00,29.15,29.16,29.12,29.15,11400.0,17.4787,17.4847,17.4607,17.4787,11400.0
2011-10-31 13:00:00,29.13,29.25,29.13,29.23,24300.0,17.4667,17.5387,17.4667,17.5267,24300.0
2011-10-31 13:05:00,29.23,29.24,29.19,29.21,15900.0,17.5267,17.5327,17.5027,17.5147,15900.0
2011-10-31 13:10:00,29.21,29.26,29.21,29.25,28950.0,17.5147,17.5447,17.5147,17.5387,28950.0
2011-10-31 13:15:00,29.24,29.27,29.23,29.27,26100.0,17.5327,17.5507,17.5267,17.5507,26100.0
2011-10-31 13:20:00,29.27,29.32,29.27,29.29,44100.0,17.5507,17.5807,17.5507,17.5627,44100.0
2011-10-31 13:25:00,29.29,29.29,29.27,29.29,73500.0,17.5627,17.5627,17.5507,17.5627,73500.0
2011-10-31 13:30:00,29.28,29.3,29.25,29.29,32100.0,17.5567,17.5687,17.5387,17.5627,32100.0
2011-10-31 13:35:00,29.28,29.37,29.27,29.36,29550.0,17.5567,17.6106,17.5507,17.6046,29550.0
2011-10-31 13:40:00,29.35,29.39,29.35,29.37,91800.0,17.5986,17.6226,17.5986,17.6106,91800.0
2011-10-31 13:45:00,29.37,29.37,29.33,29.37,28800.0,17.6106,17.6106,17.5866,17.6106,28800.0
2011-10-31 13:50:00,29.38,29.4,29.35,29.35,17250.0,17.6166,17.6286,17.5986,17.5986,17250.0
2011-10-31 13:55:00,29.35,29.37,29.33,29.35,24300.0,17.5986,17.6106,17.5866,17.5986,24300.0
2011-10-31 14:00:00,29.35,29.36,29.33,29.33,26100.0,17.5986,17.6046,17.5866,17.5866,26100.0
2011-10-31 14:05:00,29.33,29.33,29.25,29.27,39300.0,17.5866,17.5866,17.5387,17.5507,39300.0
2011-10-31 14:10:00,29.27,29.27,29.19,29.23,18300.0,17.5507,17.5507,17.5027,17.5267,18300.0
2011-10-31 14:15:00,29.21,29.25,29.19,29.24,23400.0,17.5147,17.5387,17.5027,17.5327,23400.0
2011-10-31 14:20:00,29.25,29.27,29.2,29.2,24150.0,17.5387,17.5507,17.5087,17.5087,24150.0
2011-10-31 14:25:00,29.2,29.27,29.19,29.26,33600.0,17.5087,17.5507,17.5027,17.5447,33600.0
2011-10-31 14:30:00,29.25,29.26,29.22,29.23,13500.0,17.5387,17.5447,17.5207,17.5267,13500.0
2011-10-31 14:35:00,29.23,29.23,29.19,29.21,105000.0,17.5267,17.5267,17.5027,17.5147,105000.0
2011-10-31 14:40:00,29.22,29.25,29.19,29.21,28950.0,17.5207,17.5387,17.5027,17.5147,28950.0
2011-10-31 14:45:00,29.21,29.25,29.19,29.22,45450.0,17.5147,17.5387,17.5027,17.5207,45450.0
2011-10-31 14:50:00,29.23,29.27,29.23,29.24,23850.0,17.5267,17.5507,17.5267,17.5327,23850.0
2011-10-31 14:55:00,29.25,29.28,29.23,29.23,39150.0,17.5387,17.5567,17.5267,17.5267,39150.0
2011-10-31 15:00:00,29.22,29.25,29.19,29.19,39600.0,17.5207,17.5387,17.5027,17.5027,39600.0
2011-10-31 15:05:00,29.19,29.19,29.1,29.1,51900.0,17.5027,17.5027,17.4487,17.4487,51900.0
2011-10-31 15:10:00,29.1,29.18,29.1,29.15,112350.0,17.4487,17.4967,17.4487,17.4787,112350.0
2011-10-31 15:15:00,29.13,29.17,29.09,29.09,150000.0,17.4667,17.4907,17.4427,17.4427,150000.0
2011-10-31 15:20:00,29.08,29.08,28.99,29.05,75000.0,17.4367,17.4367,17.3828,17.4188,75000.0
2011-10-31 15:25:00,29.04,29.05,28.95,28.96,68700.0,17.4128,17.4188,17.3588,17.3648,68700.0
2011-10-31 15:30:00,28.95,29.07,28.93,29.07,194700.0,17.3588,17.4307,17.3468,17.4307,194700.0
2011-10-31 15:35:00,29.07,29.13,29.03,29.09,142650.0,17.4307,17.4667,17.4068,17.4427,142650.0
2011-10-31 15:40:00,29.09,29.14,29.03,29.08,190500.0,17.4427,17.4727,17.4068,17.4367,190500.0
2011-10-31 15:45:00,29.09,29.11,28.94,29.03,247800.0,17.4427,17.4547,17.3528,17.4068,247800.0
2011-10-31 15:50:00,29.01,29.03,28.94,29.03,315600.0,17.3948,17.4068,17.3528,17.4068,315600.0
2011-10-31 15:55:00,29.02,29.03,28.83,28.83,373200.0,17.4008,17.4068,17.2868,17.2868,373200.0
2011-11-01 09:30:00,27.95,28.25,27.67,28.0,262050.0,16.7592,16.9391,16.5913,16.7892,262050.0
2011-11-01 09:35:00,27.98,28.14,27.9,28.13,110400.0,16.7772,16.8731,16.7292,16.8671,110400.0
2011-11-01 09:40:00,28.13,28.18,28.03,28.04,181350.0,16.8671,16.8971,16.8072,16.8131,181350.0
2011-11-01 09:45:00,28.05,28.07,27.84,27.85,115050.0,16.8191,16.8311,16.6932,16.6992,115050.0
2011-11-01 09:50:00,27.85,28.06,27.85,28.05,34950.0,16.6992,16.8251,16.6992,16.8191,34950.0
2011-11-01 09:55:00,28.05,28.19,28.02,28.15,34650.0,16.8191,16.9031,16.8012,16.8791,34650.0
2011-11-01 10:00:00,28.14,28.28,28.05,28.27,175800.0,16.8731,16.9571,16.8191,16.9511,175800.0
2011-11-01 10:05:00,28.28,28.31,28.19,28.27,97350.0,16.9571,16.975,16.9031,16.9511,97350.0
2011-11-01 10:10:00,28.27,28.37,28.22,28.34,43200.0,16.9511,17.011,16.9211,16.993,43200.0
2011-11-01 10:15:00,28.34,28.39,28.27,28.35,101100.0,16.993,17.023,16.9511,16.999,101100.0
2011-11-01 10:20:00,28.34,28.35,28.18,28.23,94800.0,16.993,16.999,16.8971,16.9271,94800.0
2011-11-01 10:25:00,28.21,28.39,28.21,28.31,92400.0,16.9151,17.023,16.9151,16.975,92400.0
2011-11-01 10:30:00,28.33,28.41,28.28,28.4,47400.0,16.987,17.035,16.9571,17.029,47400.0
2011-11-01 10:35:00,28.39,28.51,28.38,28.42,59850.0,17.023,17.095,17.017,17.041,59850.0
2011-11-01 10:40:00,28.43,28.49,28.37,28.38,40500.0,17.047,17.083,17.011,17.017,40500.0
2011-11-01 10:45:00,28.39,28.39,28.32,28.36,39600.0,17.023,17.023,16.981,17.005,39600.0
2011-11-01 10:50:00,28.36,28.49,28.31,28.31,58350.0,17.005,17.083,16.975,16.975,58350.0
2011-11-01 10:55:00,28.31,28.43,28.21,28.23,105750.0,16.975,17.047,16.9151,16.9271,105750.0
2011-11-01 11:00:00,28.23,28.31,28.12,28.12,89250.0,16.9271,16.975,16.8611,16.8611,89250.0
2011-11-01 11:05:00,28.12,28.24,28.11,28.18,56400.0,16.8611,16.9331,16.8551,16.8971,56400.0
2011-11-01 11:10:00,28.19,28.21,28.17,28.18,48600.0,16.9031,16.9151,16.8911,16.8971,48600.0
2011-11-01 11:15:00,28.18,28.3,28.16,28.29,47100.0,16.8971,16.969,16.8851,16.9631,47100.0
2011-11-01 11:20:00,28.29,28.31,28.23,28.26,53250.0,16.9631,16.975,16.9271,16.9451,53250.0
2011-11-01 11:25:00,28.26,28.3,28.2,28.22,50850.0,16.9451,16.969,16.9091,16.9211,50850.0
2011-11-01 11:30:00,28.21,28.22,28.01,28.01,49500.0,16.9151,16.9211,16.7952,16.7952,49500.0
2011-11-01 11:35:00,28.01,28.09,27.98,28.03,45600.0,16.7952,16.8431,16.7772,16.8072,45600.0
2011-11-01 11:40:00,28.03,28.05,27.93,27.95,37050.0,16.8072,16.8191,16.7472,16.7592,37050.0
2011-11-01 11:45:00,27.95,28.06,27.89,27.95,71550.0,16.7592,16.8251,16.7232,16.7592,71550.0
2011-11-01 11:50:00,27.96,27.97,27.85,27.88,83700.0,16.7652,16.7712,16.6992,16.7172,83700.0
2011-11-01 11:55:00,27.88,27.97,27.88,27.93,39450.0,16.7172,16.7712,16.7172,16.7472,39450.0
2011-11-01 12:00:00,27.92,27.93,27.79,27.82,68400.0,16.7412,16.7472,16.6632,16.6812,68400.0
2011-11-01 12:05:00,27.82,28.01,27.81,27.96,59400.0,16.6812,16.7952,16.6752,16.7652,59400.0
2011-11-01 12:10:00,27.97,28.04,27.93,28.0,48150.0,16.7712,16.8131,16.7472,16.7892,48150.0
2011-11-01 12:15:00,28.0,28.0,27.93,27.93,115500.0,16.7892,16.7892,16.7472,16.7472,115500.0
2011-11-01 12:20:00,27.93,27.93,27.86,27.91,112950.0,16.7472,16.7472,16.7052,16.7352,112950.0
2011-11-01 12:25:00,27.9,28.0,27.89,27.97,65550.0,16.7292,16.7892,16.7232,16.7712,65550.0
2011-11-01 12:30:00,27.95,28.06,27.91,28.03,39300.0,16.7592,16.8251,16.7352,16.8072,39300.0
2011-11-01 12:35:00,28.02,28.07,28.01,28.05,38400.0,16.8012,16.8311,16.7952,16.8191,38400.0
2011-11-01 12:40:00,28.05,28.07,27.97,27.97,49350.0,16.8191,16.8311,16.7712,16.7712,49350.0
2011-11-01 12:45:00,27.98,28.01,27.91,27.91,40800.0,16.7772,16.7952,16.7352,16.7352,40800.0
2011-11-01 12:50:00,27.91,27.94,27.87,27.87,57000.0,16.7352,16.7532,16.7112,16.7112,57000.0
2011-11-01 12:55:00,27.87,27.89,27.79,27.79,55500.0,16.7112,16.7232,16.6632,16.6632,55500.0
2011-11-01 13:00:00,27.79,27.81,27.71,27.8,85200.0,16.6632,16.6752,16.6153,16.6692,85200.0
2011-11-01 13:05:00,27.79,27.93,27.79,27.82,66300.0,16.6632,16.7472,16.6632,16.6812,66300.0
2011-11-01 13:10:00,27.81,27.91,27.79,27.84,48300.0,16.6752,16.7352,16.6632,16.6932,48300.0
2011-11-01 13:15:00,27.84,27.92,27.83,27.85,57300.0,16.6932,16.7412,16.6872,16.6992,57300.0
2011-11-01 13:20:00,27.85,27.85,27.74,27.79,50850.0,16.6992,16.6992,16.6333,16.6632,50850.0
2011-11-01 13:25:00,27.79,28.12,27.79,28.06,103500.0,16.6632,16.8611,16.6632,16.8251,103500.0
2011-11-01 13:30:00,28.06,28.2,28.04,28.17,129150.0,16.8251,16.9091,16.8131,16.8911,129150.0
2011-11-01 13:35:00,28.18,28.22,28.1,28.11,85650.0,16.8971,16.9211,16.8491,16.8551,85650.0
2011-11-01 13:40:00,28.11,28.25,28.11,28.24,51150.0,16.8551,16.9391,16.8551,16.9331,51150.0
2011-11-01 13:45:00,28.24,28.37,28.23,28.28,79650.0,16.9331,17.011,16.9271,16.9571,79650.0
2011-11-01 13:50:00,28.27,28.4,28.27,28.37,164850.0,16.9511,17.029,16.9511,17.011,164850.0
2011-11-01 13:55:00,28.37,28.37,28.15,28.26,110400.0,17.011,17.011,16.8791,16.9451,110400.0
2011-11-01 14:00:00,28.26,28.45,28.2,28.35,173850.0,16.9451,17.059,16.9091,16.999,173850.0
2011-11-01 14:05:00,28.36,28.59,28.34,28.59,160500.0,17.005,17.1429,16.993,17.1429,160500.0
2011-11-01 14:10:00,28.58,28.59,28.39,28.51,58650.0,17.1369,17.1429,17.023,17.095,58650.0
2011-11-01 14:15:00,28.51,28.51,28.36,28.39,54900.0,17.095,17.095,17.005,17.023,54900.0
2011-11-01 14:20:00,28.4,28.64,28.39,28.64,124050.0,17.029,17.1729,17.023,17.1729,124050.0
2011-11-01 14:25:00,28.63,28.69,28.63,28.65,134250.0,17.1669,17.2029,17.1669,17.1789,134250.0
2011-11-01 14:30:00,28.64,28.64,28.56,28.61,71550.0,17.1729,17.1729,17.1249,17.1549,71550.0
2011-11-01 14:35:00,28.61,28.63,28.42,28.46,51450.0,17.1549,17.1669,17.041,17.065,51450.0
2011-11-01 14:40:00,28.46,28.62,28.44,28.59,98100.0,17.065,17.1609,17.053,17.1429,98100.0
2011-11-01 14:45:00,28.59,28.65,28.54,28.54,65700.0,17.1429,17.1789,17.113,17.113,65700.0
2011-11-01 14:50:00,28.53,28.57,28.39,28.41,62100.0,17.107,17.1309,17.023,17.035,62100.0
2011-11-01 14:55:00,28.41,28.42,28.35,28.39,87150.0,17.035,17.041,16.999,17.023,87150.0
2011-11-01 15:00:00,28.39,28.42,28.19,28.22,109950.0,17.023,17.041,16.9031,16.9211,109950.0
2011-11-01 15:05:00,28.23,28.25,28.16,28.21,104100.0,16.9271,16.9391,16.8851,16.9151,104100.0
2011-11-01 15:10:00,28.2,28.37,28.19,28.37,126900.0,16.9091,17.011,16.9031,17.011,126900.0
2011-11-01 15:15:00,28.37,28.38,28.25,28.33,117300.0,17.011,17.017,16.9391,16.987,117300.0
2011-11-01 15:20:00,28.33,28.37,28.15,28.17,99150.0,16.987,17.011,16.8791,16.8911,99150.0
2011-11-01 15:25:00,28.17,28.27,28.17,28.25,127800.0,16.8911,16.9511,16.8911,16.9391,127800.0
2011-11-01 15:30:00,28.25,28.37,28.22,28.31,193950.0,16.9391,17.011,16.9211,16.975,193950.0
2011-11-01 15:35:00,28.3,28.47,28.3,28.47,182400.0,16.969,17.071,16.969,17.071,182400.0
2011-11-01 15:40:00,28.46,28.47,28.25,28.27,170400.0,17.065,17.071,16.9391,16.9511,170400.0
2011-11-01 15:45:00,28.27,28.28,28.07,28.24,464700.0,16.9511,16.9571,16.8311,16.9331,464700.0
2011-11-01 15:50:00,28.21,28.22,28.05,28.09,235950.0,16.9151,16.9211,16.8191,16.8431,235950.0
2011-11-01 15:55:00,28.09,28.19,28.08,28.15,438450.0,16.8431,16.9031,16.8371,16.8791,438450.0
2011-11-02 09:30:00,28.57,28.93,28.53,28.8,117000.0,17.1309,17.3468,17.107,17.2689,117000.0
2011-11-02 09:35:00,28.8,28.8,28.47,28.51,68700.0,17.2689,17.2689,17.071,17.095,68700.0
2011-11-02 09:40:00,28.55,28.61,28.5,28.57,102600.0,17.119,17.1549,17.089,17.1309,102600.0
2011-11-02 09:45:00,28.57,28.6,28.39,28.45,50550.0,17.1309,17.1489,17.023,17.059,50550.0
2011-11-02 09:50:00,28.46,28.46,28.28,28.3,117150.0,17.065,17.065,16.9571,16.969,117150.0
2011-11-02 09:55:00,28.31,28.37,28.3,28.34,51450.0,16.975,17.011,16.969,16.993,51450.0
2011-11-02 10:00:00,28.35,28.4,28.29,28.32,118800.0,16.999,17.029,16.9631,16.981,118800.0
2011-11-02 10:05:00,28.33,28.44,28.31,28.44,83400.0,16.987,17.053,16.975,17.053,83400.0
2011-11-02 10:10:00,28.44,28.5,28.41,28.5,66000.0,17.053,17.089,17.035,17.089,66000.0
2011-11-02 10:15:00,28.5,28.51,28.47,28.5,55650.0,17.089,17.095,17.071,17.089,55650.0
2011-11-02 10:20:00,28.5,28.55,28.47,28.55,29250.0,17.089,17.119,17.071,17.119,29250.0
2011-11-02 10:25:00,28.56,28.63,28.56,28.58,58650.0,17.1249,17.1669,17.1249,17.1369,58650.0
2011-11-02 10:30:00,28.57,28.58,28.49,28.52,39750.0,17.1309,17.1369,17.083,17.101,39750.0
2011-11-02 10:35:00,28.53,28.61,28.51,28.59,53700.0,17.107,17.1549,17.095,17.1429,53700.0
2011-11-02 10:40:00,28.6,28.71,28.59,28.7,47400.0,17.1489,17.2149,17.1429,17.2089,47400.0
2011-11-02 10:45:00,28.71,28.77,28.68,28.77,52800.0,17.2149,17.2509,17.1969,17.2509,52800.0
2011-11-02 10:50:00,28.77,28.83,28.75,28.81,61350.0,17.2509,17.2868,17.2389,17.2748,61350.0
2011-11-02 10:55:00,28.81,28.84,28.79,28.82,43500.0,17.2748,17.2928,17.2629,17.2808,43500.0
2011-11-02 11:00:00,28.82,28.86,28.81,28.83,32400.0,17.2808,17.3048,17.2748,17.2868,32400.0
2011-11-02 11:05:00,28.83,28.92,28.83,28.87,32700.0,17.2868,17.3408,17.2868,17.3108,32700.0
2011-11-02 11:10:00,28.87,28.88,28.79,28.79,27600.0,17.3108,17.3168,17.2629,17.2629,27600.0
2011-11-02 11:15:00,28.79,28.91,28.76,28.89,40500.0,17.2629,17.3348,17.2449,17.3228,40500.0
2011-11-02 11:20:00,28.89,28.95,28.87,28.94,25500.0,17.3228,17.3588,17.3108,17.3528,25500.0
2011-11-02 11:25:00,28.95,28.95,28.85,28.85,18150.0,17.3588,17.3588,17.2988,17.2988,18150.0
2011-11-02 11:30:00,28.85,28.87,28.79,28.79,21450.0,17.2988,17.3108,17.2629,17.2629,21450.0
2011-11-02 11:35:00,28.79,28.79,28.72,28.73,24750.0,17.2629,17.2629,17.2209,17.2269,24750.0
2011-11-02 11:40:00,28.74,28.75,28.67,28.67,39300.0,17.2329,17.2389,17.1909,17.1909,39300.0
2011-11-02 11:45:00,28.67,28.69,28.64,28.65,47850.0,17.1909,17.2029,17.1729,17.1789,47850.0
2011-11-02 11:50:00,28.65,28.67,28.54,28.54,44250.0,17.1789,17.1909,17.113,17.113,44250.0
2011-11-02 11:55:00,28.55,28.59,28.53,28.55,23100.0,17.119,17.1429,17.107,17.119,23100.0
2011-11-02 12:00:00,28.55,28.57,28.52,28.57,24000.0,17.119,17.1309,17.101,17.1309,24000.0
2011-11-02 12:05:00,28.57,28.59,28.55,28.58,18900.0,17.1309,17.1429,17.119,17.1369,18900.0
2011-11-02 12:10:00,28.59,28.69,28.59,28.65,15600.0,17.1429,17.2029,17.1429,17.1789,15600.0
2011-11-02 12:15:00,28.65,28.66,28.56,28.59,94050.0,17.1789,17.1849,17.1249,17.1429,94050.0
2011-11-02 12:20:00,28.59,28.63,28.57,28.6,35850.0,17.1429,17.1669,17.1309,17.1489,35850.0
2011-11-02 12:25:00,28.6,28.63,28.59,28.62,23550.0,17.1489,17.1669,17.1429,17.1609,23550.0
2011-11-02 12:30:00,28.61,28.63,28.51,28.53,29850.0,17.1549,17.1669,17.095,17.107,29850.0
2011-11-02 12:35:00,28.55,28.63,28.5,28.61,38850.0,17.119,17.1669,17.089,17.1549,38850.0
2011-11-02 12:40:00,28.61,28.64,28.48,28.55,155100.0,17.1549,17.1729,17.077,17.119,155100.0
2011-11-02 12:45:00,28.55,28.55,28.49,28.49,40200.0,17.119,17.119,17.083,17.083,40200.0
2011-11-02 12:50:00,28.49,28.54,28.49,28.52,27000.0,17.083,17.113,17.083,17.101,27000.0
2011-11-02 12:55:00,28.52,28.53,28.39,28.4,32250.0,17.101,17.107,17.023,17.029,32250.0
2011-11-02 13:00:00,28.4,28.43,28.25,28.32,162150.0,17.029,17.047,16.9391,16.981,162150.0
2011-11-02 13:05:00,28.32,28.35,28.26,28.33,47700.0,16.981,16.999,16.9451,16.987,47700.0
2011-11-02 13:10:00,28.33,28.39,28.33,28.37,24900.0,16.987,17.023,16.987,17.011,24900.0
2011-11-02 13:15:00,28.37,28.41,28.31,28.35,101400.0,17.011,17.035,16.975,16.999,101400.0
2011-11-02 13:20:00,28.35,28.35,28.26,28.31,46800.0,16.999,16.999,16.9451,16.975,46800.0
2011-11-02 13:25:00,28.31,28.32,28.25,28.25,117900.0,16.975,16.981,16.9391,16.9391,117900.0
2011-11-02 13:30:00,28.25,28.35,28.23,28.35,69600.0,16.9391,16.999,16.9271,16.999,69600.0
2011-11-02 13:35:00,28.35,28.4,28.33,28.38,18450.0,16.999,17.029,16.987,17.017,18450.0
2011-11-02 13:40:00,28.37,28.43,28.31,28.41,23700.0,17.011,17.047,16.975,17.035,23700.0
2011-11-02 13:45:00,28.41,28.47,28.4,28.47,29700.0,17.035,17.071,17.029,17.071,29700.0
2011-11-02 13:50:00,28.48,28.48,28.37,28.37,36000.0,17.077,17.077,17.011,17.011,36000.0
2011-11-02 13:55:00,28.38,28.41,28.34,28.35,20850.0,17.017,17.035,16.993,16.999,20850.0
2011-11-02 14:00:00,28.34,28.36,28.25,28.35,65400.0,16.993,17.005,16.9391,16.999,65400.0
2011-11-02 14:05:00,28.35,28.44,28.34,28.35,80850.0,16.999,17.053,16.993,16.999,80850.0
2011-11-02 14:10:00,28.34,28.34,28.24,28.31,45750.0,16.993,16.993,16.9331,16.975,45750.0
2011-11-02 14:15:00,28.29,28.41,28.28,28.39,58650.0,16.9631,17.035,16.9571,17.023,58650.0
2011-11-02 14:20:00,28.37,28.46,28.34,28.34,50550.0,17.011,17.065,16.993,16.993,50550.0
2011-11-02 14:25:00,28.33,28.41,28.33,28.37,54900.0,16.987,17.035,16.987,17.011,54900.0
2011-11-02 14:30:00,28.37,28.46,28.33,28.46,73050.0,17.011,17.065,16.987,17.065,73050.0
2011-11-02 14:35:00,28.47,28.53,28.46,28.46,56400.0,17.071,17.107,17.065,17.065,56400.0
2011-11-02 14:40:00,28.46,28.46,28.4,28.42,39450.0,17.065,17.065,17.029,17.041,39450.0
2011-11-02 14:45:00,28.42,28.51,28.41,28.49,45600.0,17.041,17.095,17.035,17.083,45600.0
2011-11-02 14:50:00,28.49,28.56,28.49,28.51,58650.0,17.083,17.1249,17.083,17.095,58650.0
2011-11-02 14:55:00,28.53,28.55,28.48,28.49,90300.0,17.107,17.119,17.077,17.083,90300.0
2011-11-02 15:00:00,28.51,28.52,28.44,28.47,42600.0,17.095,17.101,17.053,17.071,42600.0
2011-11-02 15:05:00,28.49,28.61,28.48,28.57,54900.0,17.083,17.1549,17.077,17.1309,54900.0
2011-11-02 15:10:00,28.57,28.61,28.54,28.58,53700.0,17.1309,17.1549,17.113,17.1369,53700.0
2011-11-02 15:15:00,28.57,28.63,28.55,28.63,48750.0,17.1309,17.1669,17.119,17.1669,48750.0
2011-11-02 15:20:00,28.63,28.71,28.62,28.7,49950.0,17.1669,17.2149,17.1609,17.2089,49950.0
2011-11-02 15:25:00,28.69,28.7,28.58,28.61,45750.0,17.2029,17.2089,17.1369,17.1549,45750.0
2011-11-02 15:30:00,28.61,28.65,28.49,28.53,95850.0,17.1549,17.1789,17.083,17.107,95850.0
2011-11-02 15:35:00,28.52,28.56,28.48,28.54,119400.0,17.101,17.1249,17.077,17.113,119400.0
2011-11-02 15:40:00,28.54,28.6,28.45,28.5,97500.0,17.113,17.1489,17.059,17.089,97500.0
2011-11-02 15:45:00,28.49,28.52,28.41,28.46,149700.0,17.083,17.101,17.035,17.065,149700.0
2011-11-02 15:50:00,28.45,28.47,28.41,28.46,311550.0,17.059,17.071,17.035,17.065,311550.0
2011-11-02 15:55:00,28.46,28.56,28.45,28.51,378900.0,17.065,17.1249,17.059,17.095,378900.0
2011-11-03 09:30:00,28.73,28.94,28.73,28.89,103500.0,17.2269,17.3528,17.2269,17.3228,103500.0
2011-11-03 09:35:00,28.87,28.89,28.75,28.75,52650.0,17.3108,17.3228,17.2389,17.2389,52650.0
2011-11-03 09:40:00,28.76,28.77,28.65,28.65,44400.0,17.2449,17.2509,17.1789,17.1789,44400.0
2011-11-03 09:45:00,28.66,28.67,28.59,28.59,117900.0,17.1849,17.1909,17.1429,17.1429,117900.0
2011-11-03 09:50:00,28.6,28.61,28.52,28.55,91950.0,17.1489,17.1549,17.101,17.119,91950.0
2011-11-03 09:55:00,28.56,28.58,28.45,28.57,88200.0,17.1249,17.1369,17.059,17.1309,88200.0
2011-11-03 10:00:00,28.57,28.6,28.28,28.33,146850.0,17.1309,17.1489,16.9571,16.987,146850.0
2011-11-03 10:05:00,28.32,28.34,28.19,28.26,209850.0,16.981,16.993,16.9031,16.9451,209850.0
2011-11-03 10:10:00,28.27,28.45,28.25,28.44,231450.0,16.9511,17.059,16.9391,17.053,231450.0
2011-11-03 10:15:00,28.44,28.64,28.41,28.61,63750.0,17.053,17.1729,17.035,17.1549,63750.0
2011-11-03 10:20:00,28.61,28.7,28.55,28.56,40950.0,17.1549,17.2089,17.119,17.1249,40950.0
2011-11-03 10:25:00,28.56,28.71,28.53,28.67,51600.0,17.1249,17.2149,17.107,17.1909,51600.0
2011-11-03 10:30:00,28.67,28.75,28.66,28.71,22050.0,17.1909,17.2389,17.1849,17.2149,22050.0
2011-11-03 10:35:00,28.71,28.71,28.57,28.59,92400.0,17.2149,17.2149,17.1309,17.1429,92400.0
2011-11-03 10:40:00,28.6,28.81,28.57,28.78,196050.0,17.1489,17.2748,17.1309,17.2569,196050.0
2011-11-03 10:45:00,28.79,29.0,28.79,28.95,123600.0,17.2629,17.3888,17.2629,17.3588,123600.0
2011-11-03 10:50:00,28.95,29.02,28.95,29.02,102600.0,17.3588,17.4008,17.3588,17.4008,102600.0
2011-11-03 10:55:00,29.02,29.05,28.88,28.88,36000.0,17.4008,17.4188,17.3168,17.3168,36000.0
2011-11-03 11:00:00,28.88,28.93,28.78,28.83,32700.0,17.3168,17.3468,17.2569,17.2868,32700.0
2011-11-03 11:05:00,28.83,28.92,28.81,28.83,121800.0,17.2868,17.3408,17.2748,17.2868,121800.0
2011-11-03 11:10:00,28.85,28.93,28.84,28.93,25800.0,17.2988,17.3468,17.2928,17.3468,25800.0
2011-11-03 11:15:00,28.93,29.12,28.93,29.11,49500.0,17.3468,17.4607,17.3468,17.4547,49500.0
2011-11-03 11:20:00,29.11,29.21,29.11,29.16,80700.0,17.4547,17.5147,17.4547,17.4847,80700.0
2011-11-03 11:25:00,29.15,29.19,29.15,29.17,48750.0,17.4787,17.5027,17.4787,17.4907,48750.0
2011-11-03 11:30:00,29.18,29.19,29.15,29.17,42600.0,17.4967,17.5027,17.4787,17.4907,42600.0
2011-11-03 11:35:00,29.18,29.19,29.09,29.09,51750.0,17.4967,17.5027,17.4427,17.4427,51750.0
2011-11-03 11:40:00,29.09,29.13,29.01,29.02,34800.0,17.4427,17.4667,17.3948,17.4008,34800.0
2011-11-03 11:45:00,29.02,29.03,28.95,29.0,49950.0,17.4008,17.4068,17.3588,17.3888,49950.0
2011-11-03 11:50:00,29.0,29.03,28.97,29.01,28800.0,17.3888,17.4068,17.3708,17.3948,28800.0
2011-11-03 11:55:00,29.02,29.02,28.85,28.85,20700.0,17.4008,17.4008,17.2988,17.2988,20700.0
2011-11-03 12:00:00,28.85,28.87,28.81,28.83,30600.0,17.2988,17.3108,17.2748,17.2868,30600.0
2011-11-03 12:05:00,28.83,28.87,28.75,28.85,133800.0,17.2868,17.3108,17.2389,17.2988,133800.0
2011-11-03 12:10:00,28.86,28.92,28.82,28.84,41100.0,17.3048,17.3408,17.2808,17.2928,41100.0
2011-11-03 12:15:00,28.84,28.89,28.82,28.87,51150.0,17.2928,17.3228,17.2808,17.3108,51150.0
2011-11-03 12:20:00,28.87,28.95,28.87,28.93,53100.0,17.3108,17.3588,17.3108,17.3468,53100.0
2011-11-03 12:25:00,28.94,28.99,28.89,28.99,26850.0,17.3528,17.3828,17.3228,17.3828,26850.0
2011-11-03 12:30:00,28.99,29.06,28.91,28.93,70800.0,17.3828,17.4248,17.3348,17.3468,70800.0
2011-11-03 12:35:00,28.93,28.94,28.78,28.79,26100.0,17.3468,17.3528,17.2569,17.2629,26100.0
2011-11-03 12:40:00,28.79,28.83,28.78,28.82,18300.0,17.2629,17.2868,17.2569,17.2808,18300.0
2011-11-03 12:45:00,28.82,29.0,28.81,28.99,30300.0,17.2808,17.3888,17.2748,17.3828,30300.0
2011-11-03 12:50:00,29.01,29.01,28.96,29.01,12150.0,17.3948,17.3948,17.3648,17.3948,12150.0
2011-11-03 12:55:00,29.01,29.06,29.01,29.03,16350.0,17.3948,17.4248,17.3948,17.4068,16350.0
2011-11-03 13:00:00,29.03,29.04,28.95,28.96,10650.0,17.4068,17.4128,17.3588,17.3648,10650.0
2011-11-03 13:05:00,28.96,29.03,28.95,29.03,16200.0,17.3648,17.4068,17.3588,17.4068,16200.0
2011-11-03 13:10:00,29.03,29.08,29.03,29.05,18750.0,17.4068,17.4367,17.4068,17.4188,18750.0
2011-11-03 13:15:00,29.05,29.1,29.05,29.09,20100.0,17.4188,17.4487,17.4188,17.4427,20100.0
2011-11-03 13:20:00,29.09,29.1,29.05,29.1,17100.0,17.4427,17.4487,17.4188,17.4487,17100.0
2011-11-03 13:25:00,29.1,29.1,29.01,29.01,22050.0,17.4487,17.4487,17.3948,17.3948,22050.0
2011-11-03 13:30:00,29.03,29.04,29.0,29.02,15900.0,17.4068,17.4128,17.3888,17.4008,15900.0
2011-11-03 13:35:00,29.01,29.07,28.99,29.07,11100.0,17.3948,17.4307,17.3828,17.4307,11100.0
2011-11-03 13:40:00,29.09,29.13,29.08,29.09,11550.0,17.4427,17.4667,17.4367,17.4427,11550.0
2011-11-03 13:45:00,29.1,29.22,29.1,29.21,25950.0,17.4487,17.5207,17.4487,17.5147,25950.0
2011-11-03 13:50:00,29.21,29.29,29.21,29.23,102150.0,17.5147,17.5627,17.5147,17.5267,102150.0
2011-11-03 13:55:00,29.23,29.29,29.12,29.15,64800.0,17.5267,17.5627,17.4607,17.4787,64800.0
2011-11-03 14:00:00,29.15,29.17,29.11,29.16,51450.0,17.4787,17.4907,17.4547,17.4847,51450.0
2011-11-03 14:05:00,29.16,29.24,29.15,29.22,45150.0,17.4847,17.5327,17.4787,17.5207,45150.0
2011-11-03 14:10:00,29.23,29.24,29.12,29.17,22650.0,17.5267,17.5327,17.4607,17.4907,22650.0
2011-11-03 14:15:00,29.17,29.21,29.15,29.15,59850.0,17.4907,17.5147,17.4787,17.4787,59850.0
2011-11-03 14:20:00,29.15,29.16,29.08,29.11,24300.0,17.4787,17.4847,17.4367,17.4547,24300.0
2011-11-03 14:25:00,29.11,29.13,29.07,29.09,20850.0,17.4547,17.4667,17.4307,17.4427,20850.0
2011-11-03 14:30:00,29.11,29.17,29.1,29.13,14100.0,17.4547,17.4907,17.4487,17.4667,14100.0
2011-11-03 14:35:00,29.14,29.18,29.11,29.17,35550.0,17.4727,17.4967,17.4547,17.4907,35550.0
2011-11-03 14:40:00,29.17,29.18,29.11,29.11,14400.0,17.4907,17.4967,17.4547,17.4547,14400.0
2011-11-03 14:45:00,29.1,29.12,29.05,29.06,22950.0,17.4487,17.4607,17.4188,17.4248,22950.0
2011-11-03 14:50:00,29.06,29.08,29.04,29.08,22950.0,17.4248,17.4367,17.4128,17.4367,22950.0
2011-11-03 14:55:00,29.08,29.11,29.07,29.1,25650.0,17.4367,17.4547,17.4307,17.4487,25650.0
2011-11-03 15:00:00,29.1,29.21,29.09,29.18,159600.0,17.4487,17.5147,17.4427,17.4967,159600.0
2011-11-03 15:05:00,29.19,29.21,29.15,29.21,276000.0,17.5027,17.5147,17.4787,17.5147,276000.0
2011-11-03 15:10:00,29.2,29.21,29.1,29.17,118800.0,17.5087,17.5147,17.4487,17.4907,118800.0
2011-11-03 15:15:00,29.18,29.24,29.18,29.19,88500.0,17.4967,17.5327,17.4967,17.5027,88500.0
2011-11-03 15:20:00,29.19,29.23,29.16,29.23,30750.0,17.5027,17.5267,17.4847,17.5267,30750.0
2011-11-03 15:25:00,29.23,29.25,29.2,29.23,50400.0,17.5267,17.5387,17.5087,17.5267,50400.0
2011-11-03 15:30:00,29.23,29.33,29.23,29.32,71850.0,17.5267,17.5866,17.5267,17.5807,71850.0
2011-11-03 15:35:00,29.33,29.35,29.23,29.27,70950.0,17.5866,17.5986,17.5267,17.5507,70950.0
2011-11-03 15:40:00,29.27,29.3,29.2,29.27,110250.0,17.5507,17.5687,17.5087,17.5507,110250.0
2011-11-03 15:45:00,29.27,29.27,29.18,29.25,75750.0,17.5507,17.5507,17.4967,17.5387,75750.0
2011-11-03 15:50:00,29.25,29.32,29.21,29.25,127950.0,17.5387,17.5807,17.5147,17.5387,127950.0
2011-11-03 15:55:00,29.25,29.3,29.21,29.24,199200.0,17.5387,17.5687,17.5147,17.5327,199200.0
2011-11-04 09:30:00,28.93,28.93,28.75,28.82,51600.0,17.3468,17.3468,17.2389,17.2808,51600.0
2011-11-04 09:35:00,28.82,28.92,28.79,28.83,39300.0,17.2808,17.3408,17.2629,17.2868,39300.0
2011-11-04 09:40:00,28.83,28.88,28.79,28.88,69450.0,17.2868,17.3168,17.2629,17.3168,69450.0
2011-11-04 09:45:00,28.87,29.05,28.85,29.03,33150.0,17.3108,17.4188,17.2988,17.4068,33150.0
2011-11-04 09:50:00,29.03,29.12,29.01,29.1,144900.0,17.4068,17.4607,17.3948,17.4487,144900.0
2011-11-04 09:55:00,29.1,29.14,28.98,29.01,182700.0,17.4487,17.4727,17.3768,17.3948,182700.0
2011-11-04 10:00:00,29.01,29.03,28.9,28.94,67500.0,17.3948,17.4068,17.3288,17.3528,67500.0
2011-11-04 10:05:00,28.95,28.95,28.86,28.89,31800.0,17.3588,17.3588,17.3048,17.3228,31800.0
2011-11-04 10:10:00,28.89,28.92,28.81,28.81,52500.0,17.3228,17.3408,17.2748,17.2748,52500.0
2011-11-04 10:15:00,28.83,28.84,28.75,28.75,34500.0,17.2868,17.2928,17.2389,17.2389,34500.0
2011-11-04 10:20:00,28.75,28.8,28.66,28.72,43650.0,17.2389,17.2689,17.1849,17.2209,43650.0
2011-11-04 10:25:00,28.72,28.75,28.68,28.69,87000.0,17.2209,17.2389,17.1969,17.2029,87000.0
2011-11-04 10:30:00,28.67,28.68,28.59,28.6,69000.0,17.1909,17.1969,17.1429,17.1489,69000.0
2011-11-04 10:35:00,28.61,28.61,28.47,28.53,44250.0,17.1549,17.1549,17.071,17.107,44250.0
2011-11-04 10:40:00,28.53,28.66,28.53,28.66,23250.0,17.107,17.1849,17.107,17.1849,23250.0
2011-11-04 10:45:00,28.66,28.75,28.64,28.74,40650.0,17.1849,17.2389,17.1729,17.2329,40650.0
2011-11-04 10:50:00,28.73,28.73,28.65,28.69,31200.0,17.2269,17.2269,17.1789,17.2029,31200.0
2011-11-04 10:55:00,28.69,28.73,28.67,28.72,45300.0,17.2029,17.2269,17.1909,17.2209,45300.0
2011-11-04 11:00:00,28.72,28.79,28.72,28.75,38700.0,17.2209,17.2629,17.2209,17.2389,38700.0
2011-11-04 11:05:00,28.75,28.78,28.71,28.72,33450.0,17.2389,17.2569,17.2149,17.2209,33450.0
2011-11-04 11:10:00,28.72,28.79,28.72,28.75,35100.0,17.2209,17.2629,17.2209,17.2389,35100.0
2011-11-04 11:15:00,28.75,28.75,28.62,28.62,20850.0,17.2389,17.2389,17.1609,17.1609,20850.0
2011-11-04 11:20:00,28.61,28.7,28.57,28.65,65850.0,17.1549,17.2089,17.1309,17.1789,65850.0
2011-11-04 11:25:00,28.65,28.75,28.61,28.71,28950.0,17.1789,17.2389,17.1549,17.2149,28950.0
2011-11-04 11:30:00,28.71,28.74,28.66,28.73,59400.0,17.2149,17.2329,17.1849,17.2269,59400.0
2011-11-04 11:35:00,28.74,28.74,28.65,28.73,53550.0,17.2329,17.2329,17.1789,17.2269,53550.0
2011-11-04 11:40:00,28.73,28.77,28.72,28.75,25200.0,17.2269,17.2509,17.2209,17.2389,25200.0
2011-11-04 11:45:00,28.76,28.82,28.75,28.77,32400.0,17.2449,17.2808,17.2389,17.2509,32400.0
2011-11-04 11:50:00,28.77,28.82,28.75,28.81,15750.0,17.2509,17.2808,17.2389,17.2748,15750.0
2011-11-04 11:55:00,28.8,28.86,28.79,28.83,15000.0,17.2689,17.3048,17.2629,17.2868,15000.0
2011-11-04 12:00:00,28.84,28.86,28.81,28.83,40350.0,17.2928,17.3048,17.2748,17.2868,40350.0
2011-11-04 12:05:00,28.83,28.84,28.76,28.79,32400.0,17.2868,17.2928,17.2449,17.2629,32400.0
2011-11-04 12:10:00,28.79,28.83,28.79,28.82,73950.0,17.2629,17.2868,17.2629,17.2808,73950.0
2011-11-04 12:15:00,28.82,28.83,28.8,28.82,16200.0,17.2808,17.2868,17.2689,17.2808,16200.0
2011-11-04 12:20:00,28.82,28.84,28.78,28.79,13050.0,17.2808,17.2928,17.2569,17.2629,13050.0
2011-11-04 12:25:00,28.79,28.85,28.79,28.83,12300.0,17.2629,17.2988,17.2629,17.2868,12300.0
2011-11-04 12:30:00,28.83,28.85,28.79,28.81,19350.0,17.2868,17.2988,17.2629,17.2748,19350.0
2011-11-04 12:35:00,28.81,28.81,28.74,28.76,30000.0,17.2748,17.2748,17.2329,17.2449,30000.0
2011-11-04 12:40:00,28.76,28.77,28.65,28.66,67500.0,17.2449,17.2509,17.1789,17.1849,67500.0
2011-11-04 12:45:00,28.65,28.73,28.64,28.73,20400.0,17.1789,17.2269,17.1729,17.2269,20400.0
2011-11-04 12:50:00,28.73,28.78,28.72,28.76,15000.0,17.2269,17.2569,17.2209,17.2449,15000.0
2011-11-04 12:55:00,28.77,28.79,28.74,28.79,9750.0,17.2509,17.2629,17.2329,17.2629,9750.0
2011-11-04 13:00:00,28.79,28.79,28.77,28.77,10950.0,17.2629,17.2629,17.2509,17.2509,10950.0
2011-11-04 13:05:00,28.77,28.81,28.76,28.81,15150.0,17.2509,17.2748,17.2449,17.2748,15150.0
2011-11-04 13:10:00,28.82,28.93,28.82,28.91,28500.0,17.2808,17.3468,17.2808,17.3348,28500.0
2011-11-04 13:15:00,28.93,28.95,28.91,28.91,31500.0,17.3468,17.3588,17.3348,17.3348,31500.0
2011-11-04 13:20:00,28.91,28.92,28.87,28.91,19500.0,17.3348,17.3408,17.3108,17.3348,19500.0
2011-11-04 13:25:00,28.91,28.92,28.89,28.92,11850.0,17.3348,17.3408,17.3228,17.3408,11850.0
2011-11-04 13:30:00,28.92,28.93,28.91,28.91,10650.0,17.3408,17.3468,17.3348,17.3348,10650.0
2011-11-04 13:35:00,28.93,28.94,28.91,28.91,11550.0,17.3468,17.3528,17.3348,17.3348,11550.0
2011-11-04 13:40:00,28.91,28.95,28.87,28.95,50550.0,17.3348,17.3588,17.3108,17.3588,50550.0
2011-11-04 13:45:00,28.97,29.11,28.95,29.11,143250.0,17.3708,17.4547,17.3588,17.4547,143250.0
2011-11-04 13:50:00,29.1,29.13,29.09,29.13,39150.0,17.4487,17.4667,17.4427,17.4667,39150.0
2011-11-04 13:55:00,29.13,29.13,29.1,29.1,60000.0,17.4667,17.4667,17.4487,17.4487,60000.0
2011-11-04 14:00:00,29.11,29.11,29.03,29.05,32400.0,17.4547,17.4547,17.4068,17.4188,32400.0
2011-11-04 14:05:00,29.04,29.06,29.01,29.05,10050.0,17.4128,17.4248,17.3948,17.4188,10050.0
2011-11-04 14:10:00,29.03,29.04,29.01,29.04,6750.0,17.4068,17.4128,17.3948,17.4128,6750.0
2011-11-04 14:15:00,29.03,29.07,29.01,29.07,10800.0,17.4068,17.4307,17.3948,17.4307,10800.0
2011-11-04 14:20:00,29.05,29.1,29.04,29.07,24450.0,17.4188,17.4487,17.4128,17.4307,24450.0
2011-11-04 14:25:00,29.07,29.1,29.07,29.07,9150.0,17.4307,17.4487,17.4307,17.4307,9150.0
2011-11-04 14:30:00,29.07,29.11,29.05,29.05,11550.0,17.4307,17.4547,17.4188,17.4188,11550.0
2011-11-04 14:35:00,29.05,29.05,28.95,28.95,18600.0,17.4188,17.4188,17.3588,17.3588,18600.0
2011-11-04 14:40:00,28.97,29.01,28.95,28.99,17550.0,17.3708,17.3948,17.3588,17.3828,17550.0
2011-11-04 14:45:00,28.99,29.07,28.99,29.05,15900.0,17.3828,17.4307,17.3828,17.4188,15900.0
2011-11-04 14:50:00,29.05,29.06,29.02,29.06,35550.0,17.4188,17.4248,17.4008,17.4248,35550.0
2011-11-04 14:55:00,29.05,29.1,29.04,29.09,71250.0,17.4188,17.4487,17.4128,17.4427,71250.0
2011-11-04 15:00:00,29.08,29.1,29.04,29.05,68850.0,17.4367,17.4487,17.4128,17.4188,68850.0
2011-11-04 15:05:00,29.05,29.05,28.93,28.94,27150.0,17.4188,17.4188,17.3468,17.3528,27150.0
2011-11-04 15:10:00,28.95,28.96,28.91,28.95,22650.0,17.3588,17.3648,17.3348,17.3588,22650.0
2011-11-04 15:15:00,28.97,29.01,28.96,29.01,14850.0,17.3708,17.3948,17.3648,17.3948,14850.0
2011-11-04 15:20:00,29.0,29.0,28.92,28.95,38400.0,17.3888,17.3888,17.3408,17.3588,38400.0
2011-11-04 15:25:00,28.95,28.98,28.93,28.95,48300.0,17.3588,17.3768,17.3468,17.3588,48300.0
2011-11-04 15:30:00,28.95,29.03,28.93,29.01,58500.0,17.3588,17.4068,17.3468,17.3948,58500.0
2011-11-04 15:35:00,29.01,29.01,28.94,28.97,58650.0,17.3948,17.3948,17.3528,17.3708,58650.0
2011-11-04 15:40:00,28.97,29.08,28.97,29.08,43050.0,17.3708,17.4367,17.3708,17.4367,43050.0
2011-11-04 15:45:00,29.07,29.11,29.04,29.05,71550.0,17.4307,17.4547,17.4128,17.4188,71550.0
2011-11-04 15:50:00,29.04,29.05,28.96,28.98,128550.0,17.4128,17.4188,17.3648,17.3768,128550.0
2011-11-04 15:55:00,28.97,29.05,28.93,29.03,209850.0,17.3708,17.4188,17.3468,17.4068,209850.0
2011-11-07 09:30:00,29.03,29.06,28.81,29.06,23550.0,17.4068,17.4248,17.2748,17.4248,23550.0
2011-11-07 09:35:00,29.05,29.18,29.05,29.15,12600.0,17.4188,17.4967,17.4188,17.4787,12600.0
2011-11-07 09:40:00,29.16,29.17,29.04,29.1,16050.0,17.4847,17.4907,17.4128,17.4487,16050.0
2011-11-07 09:45:00,29.11,29.23,29.06,29.07,18150.0,17.4547,17.5267,17.4248,17.4307,18150.0
2011-11-07 09:50:00,29.06,29.17,29.03,29.13,8250.0,17.4248,17.4907,17.4068,17.4667,8250.0
2011-11-07 09:55:00,29.15,29.15,29.01,29.03,8100.0,17.4787,17.4787,17.3948,17.4068,8100.0
2011-11-07 10:00:00,29.03,29.07,28.89,28.9,18300.0,17.4068,17.4307,17.3228,17.3288,18300.0
2011-11-07 10:05:00,28.93,28.96,28.86,28.95,11250.0,17.3468,17.3648,17.3048,17.3588,11250.0
2011-11-07 10:10:00,28.97,29.01,28.88,28.94,29100.0,17.3708,17.3948,17.3168,17.3528,29100.0
2011-11-07 10:15:00,28.94,28.97,28.85,28.87,32250.0,17.3528,17.3708,17.2988,17.3108,32250.0
2011-11-07 10:20:00,28.86,28.88,28.79,28.8,56850.0,17.3048,17.3168,17.2629,17.2689,56850.0
2011-11-07 10:25:00,28.8,28.83,28.77,28.81,16050.0,17.2689,17.2868,17.2509,17.2748,16050.0
2011-11-07 10:30:00,28.79,28.82,28.71,28.71,30300.0,17.2629,17.2808,17.2149,17.2149,30300.0
2011-11-07 10:35:00,28.72,28.72,28.61,28.69,30000.0,17.2209,17.2209,17.1549,17.2029,30000.0
2011-11-07 10:40:00,28.69,28.69,28.61,28.68,23250.0,17.2029,17.2029,17.1549,17.1969,23250.0
2011-11-07 10:45:00,28.67,28.69,28.57,28.59,23700.0,17.1909,17.2029,17.1309,17.1429,23700.0
2011-11-07 10:50:00,28.6,28.65,28.53,28.53,22050.0,17.1489,17.1789,17.107,17.107,22050.0
2011-11-07 10:55:00,28.53,28.62,28.49,28.59,48000.0,17.107,17.1609,17.083,17.1429,48000.0
2011-11-07 11:00:00,28.58,28.69,28.55,28.69,17550.0,17.1369,17.2029,17.119,17.2029,17550.0
2011-11-07 11:05:00,28.67,28.73,28.63,28.63,31200.0,17.1909,17.2269,17.1669,17.1669,31200.0
2011-11-07 11:10:00,28.63,28.74,28.62,28.67,56700.0,17.1669,17.2329,17.1609,17.1909,56700.0
2011-11-07 11:15:00,28.69,28.73,28.65,28.67,74400.0,17.2029,17.2269,17.1789,17.1909,74400.0
2011-11-07 11:20:00,28.67,28.69,28.62,28.68,44550.0,17.1909,17.2029,17.1609,17.1969,44550.0
2011-11-07 11:25:00,28.7,28.7,28.61,28.65,61050.0,17.2089,17.2089,17.1549,17.1789,61050.0
2011-11-07 11:30:00,28.64,28.69,28.63,28.67,33450.0,17.1729,17.2029,17.1669,17.1909,33450.0
2011-11-07 11:35:00,28.67,28.72,28.65,28.71,60450.0,17.1909,17.2209,17.1789,17.2149,60450.0
2011-11-07 11:40:00,28.71,28.71,28.65,28.68,73050.0,17.2149,17.2149,17.1789,17.1969,73050.0
2011-11-07 11:45:00,28.68,28.71,28.66,28.69,37950.0,17.1969,17.2149,17.1849,17.2029,37950.0
2011-11-07 11:50:00,28.69,28.73,28.67,28.69,45000.0,17.2029,17.2269,17.1909,17.2029,45000.0
2011-11-07 11:55:00,28.68,28.69,28.67,28.67,32550.0,17.1969,17.2029,17.1909,17.1909,32550.0
2011-11-07 12:00:00,28.66,28.7,28.65,28.69,34350.0,17.1849,17.2089,17.1789,17.2029,34350.0
2011-11-07 12:05:00,28.69,28.73,28.66,28.69,30750.0,17.2029,17.2269,17.1849,17.2029,30750.0
2011-11-07 12:10:00,28.69,28.71,28.65,28.66,41550.0,17.2029,17.2149,17.1789,17.1849,41550.0
2011-11-07 12:15:00,28.67,28.67,28.61,28.62,71700.0,17.1909,17.1909,17.1549,17.1609,71700.0
2011-11-07 12:20:00,28.62,28.62,28.49,28.51,37500.0,17.1609,17.1609,17.083,17.095,37500.0
2011-11-07 12:25:00,28.51,28.55,28.49,28.52,19800.0,17.095,17.119,17.083,17.101,19800.0
2011-11-07 12:30:00,28.51,28.51,28.43,28.44,22050.0,17.095,17.095,17.047,17.053,22050.0
2011-11-07 12:35:00,28.44,28.45,28.41,28.43,16950.0,17.053,17.059,17.035,17.047,16950.0
2011-11-07 12:40:00,28.43,28.5,28.41,28.5,20250.0,17.047,17.089,17.035,17.089,20250.0
2011-11-07 12:45:00,28.49,28.5,28.47,28.5,20250.0,17.083,17.089,17.071,17.089,20250.0
2011-11-07 12:50:00,28.49,28.55,28.49,28.52,17100.0,17.083,17.119,17.083,17.101,17100.0
2011-11-07 12:55:00,28.51,28.53,28.49,28.52,13950.0,17.095,17.107,17.083,17.101,13950.0
2011-11-07 13:00:00,28.51,28.54,28.49,28.51,20700.0,17.095,17.113,17.083,17.095,20700.0
2011-11-07 13:05:00,28.51,28.53,28.49,28.51,16650.0,17.095,17.107,17.083,17.095,16650.0
2011-11-07 13:10:00,28.51,28.61,28.51,28.61,24150.0,17.095,17.1549,17.095,17.1549,24150.0
2011-11-07 13:15:00,28.6,28.63,28.59,28.63,31200.0,17.1489,17.1669,17.1429,17.1669,31200.0
2011-11-07 13:20:00,28.62,28.64,28.61,28.63,15450.0,17.1609,17.1729,17.1549,17.1669,15450.0
2011-11-07 13:25:00,28.62,28.65,28.62,28.64,19950.0,17.1609,17.1789,17.1609,17.1729,19950.0
2011-11-07 13:30:00,28.65,28.65,28.61,28.63,7650.0,17.1789,17.1789,17.1549,17.1669,7650.0
2011-11-07 13:35:00,28.62,28.62,28.57,28.58,6300.0,17.1609,17.1609,17.1309,17.1369,6300.0
2011-11-07 13:40:00,28.59,28.59,28.57,28.58,19350.0,17.1429,17.1429,17.1309,17.1369,19350.0
2011-11-07 13:45:00,28.58,28.6,28.55,28.56,5400.0,17.1369,17.1489,17.119,17.1249,5400.0
2011-11-07 13:50:00,28.56,28.61,28.55,28.6,30000.0,17.1249,17.1549,17.119,17.1489,30000.0
2011-11-07 13:55:00,28.61,28.76,28.61,28.76,161100.0,17.1549,17.2449,17.1549,17.2449,161100.0
2011-11-07 14:00:00,28.76,28.85,28.74,28.83,82950.0,17.2449,17.2988,17.2329,17.2868,82950.0
2011-11-07 14:05:00,28.83,28.83,28.73,28.77,68400.0,17.2868,17.2868,17.2269,17.2509,68400.0
2011-11-07 14:10:00,28.77,28.85,28.75,28.76,46950.0,17.2509,17.2988,17.2389,17.2449,46950.0
2011-11-07 14:15:00,28.75,28.77,28.72,28.75,42300.0,17.2389,17.2509,17.2209,17.2389,42300.0
2011-11-07 14:20:00,28.75,28.84,28.73,28.79,49350.0,17.2389,17.2928,17.2269,17.2629,49350.0
2011-11-07 14:25:00,28.79,28.83,28.77,28.78,31350.0,17.2629,17.2868,17.2509,17.2569,31350.0
2011-11-07 14:30:00,28.79,28.81,28.74,28.75,48300.0,17.2629,17.2748,17.2329,17.2389,48300.0
2011-11-07 14:35:00,28.75,28.81,28.7,28.81,26100.0,17.2389,17.2748,17.2089,17.2748,26100.0
2011-11-07 14:40:00,28.81,28.81,28.7,28.72,42750.0,17.2748,17.2748,17.2089,17.2209,42750.0
2011-11-07 14:45:00,28.73,28.75,28.69,28.72,34050.0,17.2269,17.2389,17.2029,17.2209,34050.0
2011-11-07 14:50:00,28.72,28.85,28.72,28.85,44100.0,17.2209,17.2988,17.2209,17.2988,44100.0
2011-11-07 14:55:00,28.84,28.88,28.83,28.87,16050.0,17.2928,17.3168,17.2868,17.3108,16050.0
2011-11-07 15:00:00,28.87,28.89,28.83,28.86,21600.0,17.3108,17.3228,17.2868,17.3048,21600.0
2011-11-07 15:05:00,28.85,28.89,28.84,28.89,21750.0,17.2988,17.3228,17.2928,17.3228,21750.0
2011-11-07 15:10:00,28.9,28.95,28.9,28.93,38700.0,17.3288,17.3588,17.3288,17.3468,38700.0
2011-11-07 15:15:00,28.93,28.94,28.85,28.85,28200.0,17.3468,17.3528,17.2988,17.2988,28200.0
2011-11-07 15:20:00,28.85,28.88,28.84,28.88,21750.0,17.2988,17.3168,17.2928,17.3168,21750.0
2011-11-07 15:25:00,28.89,28.9,28.77,28.77,28950.0,17.3228,17.3288,17.2509,17.2509,28950.0
2011-11-07 15:30:00,28.77,28.86,28.77,28.83,75750.0,17.2509,17.3048,17.2509,17.2868,75750.0
2011-11-07 15:35:00,28.83,28.92,28.83,28.9,40800.0,17.2868,17.3408,17.2868,17.3288,40800.0
2011-11-07 15:40:00,28.9,28.93,28.83,28.89,64950.0,17.3288,17.3468,17.2868,17.3228,64950.0
2011-11-07 15:45:00,28.89,28.93,28.88,28.91,62400.0,17.3228,17.3468,17.3168,17.3348,62400.0
2011-11-07 15:50:00,28.92,29.03,28.89,28.98,151500.0,17.3408,17.4068,17.3228,17.3768,151500.0
2011-11-07 15:55:00,28.98,29.02,28.96,28.98,211950.0,17.3768,17.4008,17.3648,17.3768,211950.0
2011-11-08 09:30:00,29.17,29.2,29.08,29.2,28650.0,17.4907,17.5087,17.4367,17.5087,28650.0
2011-11-08 09:35:00,29.18,29.18,29.08,29.12,14700.0,17.4967,17.4967,17.4367,17.4607,14700.0
2011-11-08 09:40:00,29.14,29.24,29.13,29.23,19200.0,17.4727,17.5327,17.4667,17.5267,19200.0
2011-11-08 09:45:00,29.24,29.29,29.15,29.15,33300.0,17.5327,17.5627,17.4787,17.4787,33300.0
2011-11-08 09:50:00,29.15,29.21,29.11,29.13,23550.0,17.4787,17.5147,17.4547,17.4667,23550.0
2011-11-08 09:55:00,29.14,29.38,29.14,29.37,38250.0,17.4727,17.6166,17.4727,17.6106,38250.0
2011-11-08 10:00:00,29.39,29.41,29.27,29.29,36150.0,17.6226,17.6346,17.5507,17.5627,36150.0
2011-11-08 10:05:00,29.29,29.3,29.18,29.19,73050.0,17.5627,17.5687,17.4967,17.5027,73050.0
2011-11-08 10:10:00,29.17,29.19,29.02,29.13,78600.0,17.4907,17.5027,17.4008,17.4667,78600.0
2011-11-08 10:15:00,29.12,29.21,29.04,29.17,54450.0,17.4607,17.5147,17.4128,17.4907,54450.0
2011-11-08 10:20:00,29.18,29.19,29.05,29.07,28500.0,17.4967,17.5027,17.4188,17.4307,28500.0
2011-11-08 10:25:00,29.06,29.06,28.88,28.95,88950.0,17.4248,17.4248,17.3168,17.3588,88950.0
2011-11-08 10:30:00,28.95,29.05,28.93,28.94,76650.0,17.3588,17.4188,17.3468,17.3528,76650.0
2011-11-08 10:35:00,28.94,29.05,28.93,29.04,21000.0,17.3528,17.4188,17.3468,17.4128,21000.0
2011-11-08 10:40:00,29.03,29.11,29.0,29.07,50100.0,17.4068,17.4547,17.3888,17.4307,50100.0
2011-11-08 10:45:00,29.09,29.16,29.08,29.11,17100.0,17.4427,17.4847,17.4367,17.4547,17100.0
2011-11-08 10:50:00,29.1,29.11,28.95,29.03,34050.0,17.4487,17.4547,17.3588,17.4068,34050.0
2011-11-08 10:55:00,29.03,29.09,29.0,29.0,27150.0,17.4068,17.4427,17.3888,17.3888,27150.0
2011-11-08 11:00:00,28.99,29.07,28.96,29.02,31200.0,17.3828,17.4307,17.3648,17.4008,31200.0
2011-11-08 11:05:00,29.01,29.05,28.92,28.96,54300.0,17.3948,17.4188,17.3408,17.3648,54300.0
2011-11-08 11:10:00,28.93,28.93,28.88,28.9,38700.0,17.3468,17.3468,17.3168,17.3288,38700.0
2011-11-08 11:15:00,28.91,28.91,28.8,28.85,16350.0,17.3348,17.3348,17.2689,17.2988,16350.0
2011-11-08 11:20:00,28.86,28.86,28.8,28.8,12900.0,17.3048,17.3048,17.2689,17.2689,12900.0
2011-11-08 11:25:00,28.79,28.88,28.79,28.87,17100.0,17.2629,17.3168,17.2629,17.3108,17100.0
2011-11-08 11:30:00,28.87,28.9,28.85,28.87,46500.0,17.3108,17.3288,17.2988,17.3108,46500.0
2011-11-08 11:35:00,28.89,28.91,28.84,28.86,50850.0,17.3228,17.3348,17.2928,17.3048,50850.0
2011-11-08 11:40:00,28.85,28.88,28.81,28.85,26100.0,17.2988,17.3168,17.2748,17.2988,26100.0
2011-11-08 11:45:00,28.86,28.95,28.82,28.94,27900.0,17.3048,17.3588,17.2808,17.3528,27900.0
2011-11-08 11:50:00,28.94,28.99,28.93,28.97,43200.0,17.3528,17.3828,17.3468,17.3708,43200.0
2011-11-08 11:55:00,28.97,28.98,28.91,28.95,26850.0,17.3708,17.3768,17.3348,17.3588,26850.0
2011-11-08 12:00:00,28.95,29.02,28.9,29.01,74700.0,17.3588,17.4008,17.3288,17.3948,74700.0
2011-11-08 12:05:00,29.01,29.03,28.98,29.03,18450.0,17.3948,17.4068,17.3768,17.4068,18450.0
2011-11-08 12:10:00,29.03,29.05,28.97,29.0,17100.0,17.4068,17.4188,17.3708,17.3888,17100.0
2011-11-08 12:15:00,29.01,29.01,28.97,28.97,18450.0,17.3948,17.3948,17.3708,17.3708,18450.0
2011-11-08 12:20:00,28.97,29.01,28.92,28.93,47850.0,17.3708,17.3948,17.3408,17.3468,47850.0
2011-11-08 12:25:00,28.92,28.95,28.91,28.91,13200.0,17.3408,17.3588,17.3348,17.3348,13200.0
2011-11-08 12:30:00,28.93,28.99,28.93,28.98,10050.0,17.3468,17.3828,17.3468,17.3768,10050.0
2011-11-08 12:35:00,29.0,29.03,28.99,29.03,9150.0,17.3888,17.4068,17.3828,17.4068,9150.0
2011-11-08 12:40:00,29.02,29.04,29.01,29.01,4050.0,17.4008,17.4128,17.3948,17.3948,4050.0
2011-11-08 12:45:00,29.01,29.02,28.92,28.95,45450.0,17.3948,17.4008,17.3408,17.3588,45450.0
2011-11-08 12:50:00,28.93,28.99,28.92,28.97,21600.0,17.3468,17.3828,17.3408,17.3708,21600.0
2011-11-08 12:55:00,28.97,29.01,28.97,28.98,6450.0,17.3708,17.3948,17.3708,17.3768,6450.0
2011-11-08 13:00:00,28.98,29.03,28.98,29.02,17400.0,17.3768,17.4068,17.3768,17.4008,17400.0
2011-11-08 13:05:00,29.01,29.01,28.93,28.94,13350.0,17.3948,17.3948,17.3468,17.3528,13350.0
2011-11-08 13:10:00,28.93,28.94,28.87,28.88,48300.0,17.3468,17.3528,17.3108,17.3168,48300.0
2011-11-08 13:15:00,28.88,28.94,28.86,28.91,13950.0,17.3168,17.3528,17.3048,17.3348,13950.0
2011-11-08 13:20:00,28.91,28.95,28.89,28.95,22500.0,17.3348,17.3588,17.3228,17.3588,22500.0
2011-11-08 13:25:00,28.95,29.01,28.95,28.98,39900.0,17.3588,17.3948,17.3588,17.3768,39900.0
2011-11-08 13:30:00,28.98,29.0,28.98,28.99,14550.0,17.3768,17.3888,17.3768,17.3828,14550.0
2011-11-08 13:35:00,28.99,29.04,28.97,29.03,22350.0,17.3828,17.4128,17.3708,17.4068,22350.0
2011-11-08 13:40:00,29.03,29.1,29.03,29.08,39300.0,17.4068,17.4487,17.4068,17.4367,39300.0
2011-11-08 13:45:00,29.07,29.23,29.01,29.17,121500.0,17.4307,17.5267,17.3948,17.4907,121500.0
2011-11-08 13:50:00,29.17,29.19,29.14,29.17,36300.0,17.4907,17.5027,17.4727,17.4907,36300.0
2011-11-08 13:55:00,29.15,29.23,29.15,29.15,34200.0,17.4787,17.5267,17.4787,17.4787,34200.0
2011-11-08 14:00:00,29.15,29.17,29.13,29.17,47550.0,17.4787,17.4907,17.4667,17.4907,47550.0
2011-11-08 14:05:00,29.17,29.19,29.08,29.11,23100.0,17.4907,17.5027,17.4367,17.4547,23100.0
2011-11-08 14:10:00,29.09,29.16,29.07,29.15,21300.0,17.4427,17.4847,17.4307,17.4787,21300.0
2011-11-08 14:15:00,29.15,29.17,29.1,29.1,19800.0,17.4787,17.4907,17.4487,17.4487,19800.0
2011-11-08 14:20:00,29.1,29.19,29.08,29.19,21150.0,17.4487,17.5027,17.4367,17.5027,21150.0
2011-11-08 14:25:00,29.19,29.25,29.17,29.25,23400.0,17.5027,17.5387,17.4907,17.5387,23400.0
2011-11-08 14:30:00,29.25,29.3,29.2,29.21,62550.0,17.5387,17.5687,17.5087,17.5147,62550.0
2011-11-08 14:35:00,29.21,29.26,29.21,29.26,39900.0,17.5147,17.5447,17.5147,17.5447,39900.0
2011-11-08 14:40:00,29.25,29.26,29.21,29.22,77550.0,17.5387,17.5447,17.5147,17.5207,77550.0
2011-11-08 14:45:00,29.23,29.25,29.23,29.23,33450.0,17.5267,17.5387,17.5267,17.5267,33450.0
2011-11-08 14:50:00,29.23,29.3,29.23,29.24,34500.0,17.5267,17.5687,17.5267,17.5327,34500.0
2011-11-08 14:55:00,29.24,29.28,29.2,29.27,38700.0,17.5327,17.5567,17.5087,17.5507,38700.0
2011-11-08 15:00:00,29.26,29.26,29.16,29.18,40500.0,17.5447,17.5447,17.4847,17.4967,40500.0
2011-11-08 15:05:00,29.17,29.24,29.15,29.21,45150.0,17.4907,17.5327,17.4787,17.5147,45150.0
2011-11-08 15:10:00,29.21,29.26,29.2,29.26,34800.0,17.5147,17.5447,17.5087,17.5447,34800.0
2011-11-08 15:15:00,29.27,29.32,29.27,29.27,54000.0,17.5507,17.5807,17.5507,17.5507,54000.0
2011-11-08 15:20:00,29.28,29.3,29.25,29.28,38550.0,17.5567,17.5687,17.5387,17.5567,38550.0
2011-11-08 15:25:00,29.27,29.29,29.21,29.26,39000.0,17.5507,17.5627,17.5147,17.5447,39000.0
2011-11-08 15:30:00,29.26,29.37,29.26,29.37,33150.0,17.5447,17.6106,17.5447,17.6106,33150.0
2011-11-08 15:35:00,29.37,29.38,29.32,29.36,59700.0,17.6106,17.6166,17.5807,17.6046,59700.0
2011-11-08 15:40:00,29.37,29.39,29.26,29.31,59700.0,17.6106,17.6226,17.5447,17.5747,59700.0
2011-11-08 15:45:00,29.31,29.37,29.28,29.36,52050.0,17.5747,17.6106,17.5567,17.6046,52050.0
2011-11-08 15:50:00,29.37,29.41,29.34,29.41,89850.0,17.6106,17.6346,17.5926,17.6346,89850.0
2011-11-08 15:55:00,29.41,29.41,29.32,29.33,172950.0,17.6346,17.6346,17.5807,17.5866,172950.0
2011-11-09 09:30:00,28.53,28.53,28.21,28.53,50700.0,17.107,17.107,16.9151,17.107,50700.0
2011-11-09 09:35:00,28.54,28.55,28.47,28.52,20250.0,17.113,17.119,17.071,17.101,20250.0
2011-11-09 09:40:00,28.52,28.52,28.35,28.5,81900.0,17.101,17.101,16.999,17.089,81900.0
2011-11-09 09:45:00,28.5,28.5,28.3,28.35,59700.0,17.089,17.089,16.969,16.999,59700.0
2011-11-09 09:50:00,28.35,28.35,28.1,28.11,75450.0,16.999,16.999,16.8491,16.8551,75450.0
2011-11-09 09:55:00,28.13,28.2,28.06,28.19,42150.0,16.8671,16.9091,16.8251,16.9031,42150.0
2011-11-09 10:00:00,28.19,28.3,28.17,28.27,61200.0,16.9031,16.969,16.8911,16.9511,61200.0
2011-11-09 10:05:00,28.28,28.29,28.19,28.21,64050.0,16.9571,16.9631,16.9031,16.9151,64050.0
2011-11-09 10:10:00,28.2,28.33,28.19,28.31,79500.0,16.9091,16.987,16.9031,16.975,79500.0
2011-11-09 10:15:00,28.3,28.33,28.26,28.28,110850.0,16.969,16.987,16.9451,16.9571,110850.0
2011-11-09 10:20:00,28.28,28.28,28.21,28.22,158400.0,16.9571,16.9571,16.9151,16.9211,158400.0
2011-11-09 10:25:00,28.23,28.23,28.06,28.06,152550.0,16.9271,16.9271,16.8251,16.8251,152550.0
2011-11-09 10:30:00,28.06,28.09,28.01,28.03,138150.0,16.8251,16.8431,16.7952,16.8072,138150.0
2011-11-09 10:35:00,28.03,28.05,27.89,28.01,253350.0,16.8072,16.8191,16.7232,16.7952,253350.0
2011-11-09 10:40:00,28.01,28.07,28.0,28.05,73050.0,16.7952,16.8311,16.7892,16.8191,73050.0
2011-11-09 10:45:00,28.05,28.24,28.05,28.17,178500.0,16.8191,16.9331,16.8191,16.8911,178500.0
2011-11-09 10:50:00,28.17,28.19,28.07,28.07,83100.0,16.8911,16.9031,16.8311,16.8311,83100.0
2011-11-09 10:55:00,28.08,28.18,28.06,28.12,51300.0,16.8371,16.8971,16.8251,16.8611,51300.0
2011-11-09 11:00:00,28.12,28.13,28.05,28.06,44400.0,16.8611,16.8671,16.8191,16.8251,44400.0
2011-11-09 11:05:00,28.07,28.25,28.07,28.22,46950.0,16.8311,16.9391,16.8311,16.9211,46950.0
2011-11-09 11:10:00,28.22,28.24,28.17,28.18,57900.0,16.9211,16.9331,16.8911,16.8971,57900.0
2011-11-09 11:15:00,28.17,28.33,28.17,28.33,141150.0,16.8911,16.987,16.8911,16.987,141150.0
2011-11-09 11:20:00,28.34,28.37,28.27,28.29,32250.0,16.993,17.011,16.9511,16.9631,32250.0
2011-11-09 11:25:00,28.28,28.28,28.19,28.2,36750.0,16.9571,16.9571,16.9031,16.9091,36750.0
2011-11-09 11:30:00,28.2,28.23,28.17,28.23,29250.0,16.9091,16.9271,16.8911,16.9271,29250.0
2011-11-09 11:35:00,28.22,28.3,28.21,28.29,31950.0,16.9211,16.969,16.9151,16.9631,31950.0
2011-11-09 11:40:00,28.29,28.3,28.2,28.21,59550.0,16.9631,16.969,16.9091,16.9151,59550.0
2011-11-09 11:45:00,28.21,28.33,28.21,28.33,37350.0,16.9151,16.987,16.9151,16.987,37350.0
2011-11-09 11:50:00,28.32,28.35,28.3,28.34,39600.0,16.981,16.999,16.969,16.993,39600.0
2011-11-09 11:55:00,28.34,28.35,28.22,28.22,38550.0,16.993,16.999,16.9211,16.9211,38550.0
2011-11-09 12:00:00,28.23,28.25,28.17,28.19,68250.0,16.9271,16.9391,16.8911,16.9031,68250.0
2011-11-09 12:05:00,28.19,28.23,28.17,28.2,51600.0,16.9031,16.9271,16.8911,16.9091,51600.0
2011-11-09 12:10:00,28.2,28.25,28.17,28.23,35250.0,16.9091,16.9391,16.8911,16.9271,35250.0
2011-11-09 12:15:00,28.24,28.25,28.22,28.25,25950.0,16.9331,16.9391,16.9211,16.9391,25950.0
2011-11-09 12:20:00,28.25,28.31,28.21,28.21,43050.0,16.9391,16.975,16.9151,16.9151,43050.0
2011-11-09 12:25:00,28.21,28.27,28.17,28.19,108450.0,16.9151,16.9511,16.8911,16.9031,108450.0
2011-11-09 12:30:00,28.17,28.25,28.17,28.24,43050.0,16.8911,16.9391,16.8911,16.9331,43050.0
2011-11-09 12:35:00,28.25,28.31,28.21,28.22,64800.0,16.9391,16.975,16.9151,16.9211,64800.0
2011-11-09 12:40:00,28.21,28.26,28.17,28.23,68100.0,16.9151,16.9451,16.8911,16.9271,68100.0
2011-11-09 12:45:00,28.23,28.27,28.22,28.27,33300.0,16.9271,16.9511,16.9211,16.9511,33300.0
2011-11-09 12:50:00,28.27,28.27,28.23,28.25,18150.0,16.9511,16.9511,16.9271,16.9391,18150.0
2011-11-09 12:55:00,28.24,28.32,28.24,28.3,32250.0,16.9331,16.981,16.9331,16.969,32250.0
2011-11-09 13:00:00,28.29,28.34,28.29,28.33,21750.0,16.9631,16.993,16.9631,16.987,21750.0
2011-11-09 13:05:00,28.32,28.4,28.31,28.34,31200.0,16.981,17.029,16.975,16.993,31200.0
2011-11-09 13:10:00,28.34,28.34,28.28,28.29,24000.0,16.993,16.993,16.9571,16.9631,24000.0
2011-11-09 13:15:00,28.29,28.29,28.18,28.19,36900.0,16.9631,16.9631,16.8971,16.9031,36900.0
2011-11-09 13:20:00,28.2,28.22,28.16,28.18,27450.0,16.9091,16.9211,16.8851,16.8971,27450.0
2011-11-09 13:25:00,28.19,28.24,28.18,28.24,16650.0,16.9031,16.9331,16.8971,16.9331,16650.0
2011-11-09 13:30:00,28.24,28.25,28.2,28.21,44250.0,16.9331,16.9391,16.9091,16.9151,44250.0
2011-11-09 13:35:00,28.2,28.24,28.19,28.22,16650.0,16.9091,16.9331,16.9031,16.9211,16650.0
2011-11-09 13:40:00,28.21,28.23,28.15,28.21,49500.0,16.9151,16.9271,16.8791,16.9151,49500.0
2011-11-09 13:45:00,28.22,28.22,28.12,28.12,17100.0,16.9211,16.9211,16.8611,16.8611,17100.0
2011-11-09 13:50:00,28.11,28.14,28.01,28.01,51900.0,16.8551,16.8731,16.7952,16.7952,51900.0
2011-11-09 13:55:00,28.01,28.04,27.9,28.03,80400.0,16.7952,16.8131,16.7292,16.8072,80400.0
2011-11-09 14:00:00,28.03,28.03,27.93,27.93,92400.0,16.8072,16.8072,16.7472,16.7472,92400.0
2011-11-09 14:05:00,27.93,27.93,27.77,27.81,176100.0,16.7472,16.7472,16.6513,16.6752,176100.0
2011-11-09 14:10:00,27.82,27.91,27.79,27.91,115800.0,16.6812,16.7352,16.6632,16.7352,115800.0
2011-11-09 14:15:00,27.9,27.91,27.77,27.8,148500.0,16.7292,16.7352,16.6513,16.6692,148500.0
2011-11-09 14:20:00,27.79,27.87,27.71,27.73,112050.0,16.6632,16.7112,16.6153,16.6273,112050.0
2011-11-09 14:25:00,27.73,27.9,27.65,27.81,263700.0,16.6273,16.7292,16.5793,16.6752,263700.0
2011-11-09 14:30:00,27.81,27.91,27.8,27.91,279600.0,16.6752,16.7352,16.6692,16.7352,279600.0
2011-11-09 14:35:00,27.89,27.91,27.84,27.85,45900.0,16.7232,16.7352,16.6932,16.6992,45900.0
2011-11-09 14:40:00,27.85,27.91,27.75,27.91,79650.0,16.6992,16.7352,16.6393,16.7352,79650.0
2011-11-09 14:45:00,27.91,27.92,27.87,27.87,64950.0,16.7352,16.7412,16.7112,16.7112,64950.0
2011-11-09 14:50:00,27.87,27.94,27.8,27.87,249150.0,16.7112,16.7532,16.6692,16.7112,249150.0
2011-11-09 14:55:00,27.87,27.94,27.81,27.85,163500.0,16.7112,16.7532,16.6752,16.6992,163500.0
2011-11-09 15:00:00,27.85,27.97,27.83,27.93,176250.0,16.6992,16.7712,16.6872,16.7472,176250.0
2011-11-09 15:05:00,27.93,28.03,27.93,27.97,98700.0,16.7472,16.8072,16.7472,16.7712,98700.0
2011-11-09 15:10:00,27.97,27.99,27.91,27.93,54150.0,16.7712,16.7832,16.7352,16.7472,54150.0
2011-11-09 15:15:00,27.92,27.99,27.88,27.97,55350.0,16.7412,16.7832,16.7172,16.7712,55350.0
2011-11-09 15:20:00,27.97,28.02,27.95,27.97,131550.0,16.7712,16.8012,16.7592,16.7712,131550.0
2011-11-09 15:25:00,27.98,28.07,27.94,27.95,185250.0,16.7772,16.8311,16.7532,16.7592,185250.0
2011-11-09 15:30:00,27.94,27.95,27.84,27.85,126450.0,16.7532,16.7592,16.6932,16.6992,126450.0
2011-11-09 15:35:00,27.85,27.89,27.78,27.79,75750.0,16.6992,16.7232,16.6572,16.6632,75750.0
2011-11-09 15:40:00,27.78,27.85,27.73,27.75,131850.0,16.6572,16.6992,16.6273,16.6393,131850.0
2011-11-09 15:45:00,27.75,28.0,27.74,27.87,475650.0,16.6393,16.7892,16.6333,16.7112,475650.0
2011-11-09 15:50:00,27.87,27.91,27.81,27.91,271650.0,16.7112,16.7352,16.6752,16.7352,271650.0
2011-11-09 15:55:00,27.91,28.0,27.83,27.83,396750.0,16.7352,16.7892,16.6872,16.6872,396750.0
2011-11-10 09:30:00,28.33,28.39,28.25,28.27,38550.0,16.987,17.023,16.9391,16.9511,38550.0
2011-11-10 09:35:00,28.26,28.29,28.16,28.26,26250.0,16.9451,16.9631,16.8851,16.9451,26250.0
2011-11-10 09:40:00,28.26,28.29,28.15,28.17,27900.0,16.9451,16.9631,16.8791,16.8911,27900.0
2011-11-10 09:45:00,28.19,28.26,28.17,28.18,30600.0,16.9031,16.9451,16.8911,16.8971,30600.0
2011-11-10 09:50:00,28.18,28.19,28.01,28.07,79650.0,16.8971,16.9031,16.7952,16.8311,79650.0
2011-11-10 09:55:00,28.07,28.07,27.99,28.02,49800.0,16.8311,16.8311,16.7832,16.8012,49800.0
2011-11-10 10:00:00,28.01,28.07,28.0,28.05,52950.0,16.7952,16.8311,16.7892,16.8191,52950.0
2011-11-10 10:05:00,28.05,28.21,28.05,28.08,89850.0,16.8191,16.9151,16.8191,16.8371,89850.0
2011-11-10 10:10:00,28.08,28.09,27.99,28.01,45600.0,16.8371,16.8431,16.7832,16.7952,45600.0
2011-11-10 10:15:00,28.01,28.06,27.98,28.01,46650.0,16.7952,16.8251,16.7772,16.7952,46650.0
2011-11-10 10:20:00,28.01,28.07,27.95,28.0,44850.0,16.7952,16.8311,16.7592,16.7892,44850.0
2011-11-10 10:25:00,27.99,28.06,27.99,28.0,100050.0,16.7832,16.8251,16.7832,16.7892,100050.0
2011-11-10 10:30:00,28.0,28.0,27.87,27.87,87450.0,16.7892,16.7892,16.7112,16.7112,87450.0
2011-11-10 10:35:00,27.88,27.99,27.87,27.95,148050.0,16.7172,16.7832,16.7112,16.7592,148050.0
2011-11-10 10:40:00,27.96,27.97,27.89,27.9,111300.0,16.7652,16.7712,16.7232,16.7292,111300.0
2011-11-10 10:45:00,27.9,27.95,27.83,27.9,167850.0,16.7292,16.7592,16.6872,16.7292,167850.0
2011-11-10 10:50:00,27.9,28.01,27.9,27.96,48900.0,16.7292,16.7952,16.7292,16.7652,48900.0
2011-11-10 10:55:00,27.97,28.03,27.97,28.01,39450.0,16.7712,16.8072,16.7712,16.7952,39450.0
2011-11-10 11:00:00,28.0,28.17,27.98,28.12,165150.0,16.7892,16.8911,16.7772,16.8611,165150.0
2011-11-10 11:05:00,28.12,28.17,28.09,28.12,80850.0,16.8611,16.8911,16.8431,16.8611,80850.0
2011-11-10 11:10:00,28.13,28.21,28.12,28.15,66600.0,16.8671,16.9151,16.8611,16.8791,66600.0
2011-11-10 11:15:00,28.16,28.27,28.15,28.21,61500.0,16.8851,16.9511,16.8791,16.9151,61500.0
2011-11-10 11:20:00,28.21,28.25,28.17,28.24,26400.0,16.9151,16.9391,16.8911,16.9331,26400.0
2011-11-10 11:25:00,28.24,28.31,28.23,28.24,26100.0,16.9331,16.975,16.9271,16.9331,26100.0
2011-11-10 11:30:00,28.25,28.31,28.19,28.31,31350.0,16.9391,16.975,16.9031,16.975,31350.0
2011-11-10 11:35:00,28.29,28.31,28.14,28.18,51750.0,16.9631,16.975,16.8731,16.8971,51750.0
2011-11-10 11:40:00,28.19,28.39,28.19,28.37,47400.0,16.9031,17.023,16.9031,17.011,47400.0
2011-11-10 11:45:00,28.36,28.44,28.32,28.39,23850.0,17.005,17.053,16.981,17.023,23850.0
2011-11-10 11:50:00,28.37,28.41,28.27,28.29,33600.0,17.011,17.035,16.9511,16.9631,33600.0
2011-11-10 11:55:00,28.29,28.39,28.25,28.37,68850.0,16.9631,17.023,16.9391,17.011,68850.0
2011-11-10 12:00:00,28.36,28.37,28.29,28.31,26250.0,17.005,17.011,16.9631,16.975,26250.0
2011-11-10 12:05:00,28.31,28.39,28.31,28.36,12300.0,16.975,17.023,16.975,17.005,12300.0
2011-11-10 12:10:00,28.36,28.4,28.26,28.27,16650.0,17.005,17.029,16.9451,16.9511,16650.0
2011-11-10 12:15:00,28.27,28.33,28.27,28.29,33000.0,16.9511,16.987,16.9511,16.9631,33000.0
2011-11-10 12:20:00,28.29,28.3,28.23,28.25,26700.0,16.9631,16.969,16.9271,16.9391,26700.0
2011-11-10 12:25:00,28.26,28.27,28.16,28.17,11400.0,16.9451,16.9511,16.8851,16.8911,11400.0
2011-11-10 12:30:00,28.17,28.17,28.07,28.08,21300.0,16.8911,16.8911,16.8311,16.8371,21300.0
2011-11-10 12:35:00,28.07,28.07,28.01,28.06,36300.0,16.8311,16.8311,16.7952,16.8251,36300.0
2011-11-10 12:40:00,28.06,28.11,28.06,28.07,18600.0,16.8251,16.8551,16.8251,16.8311,18600.0
2011-11-10 12:45:00,28.07,28.1,28.06,28.09,30150.0,16.8311,16.8491,16.8251,16.8431,30150.0
2011-11-10 12:50:00,28.1,28.17,28.1,28.16,25200.0,16.8491,16.8911,16.8491,16.8851,25200.0
2011-11-10 12:55:00,28.17,28.21,28.16,28.2,20250.0,16.8911,16.9151,16.8851,16.9091,20250.0
2011-11-10 13:00:00,28.21,28.22,28.15,28.17,46950.0,16.9151,16.9211,16.8791,16.8911,46950.0
2011-11-10 13:05:00,28.17,28.18,28.12,28.13,32850.0,16.8911,16.8971,16.8611,16.8671,32850.0
2011-11-10 13:10:00,28.13,28.25,28.13,28.23,84000.0,16.8671,16.9391,16.8671,16.9271,84000.0
2011-11-10 13:15:00,28.23,28.28,28.21,28.23,113700.0,16.9271,16.9571,16.9151,16.9271,113700.0
2011-11-10 13:20:00,28.23,28.28,28.21,28.21,46950.0,16.9271,16.9571,16.9151,16.9151,46950.0
2011-11-10 13:25:00,28.21,28.21,28.12,28.13,26400.0,16.9151,16.9151,16.8611,16.8671,26400.0
2011-11-10 13:30:00,28.13,28.2,28.12,28.15,50700.0,16.8671,16.9091,16.8611,16.8791,50700.0
2011-11-10 13:35:00,28.15,28.17,28.11,28.11,38550.0,16.8791,16.8911,16.8551,16.8551,38550.0
2011-11-10 13:40:00,28.11,28.18,28.1,28.1,48000.0,16.8551,16.8971,16.8491,16.8491,48000.0
2011-11-10 13:45:00,28.09,28.09,28.0,28.0,46050.0,16.8431,16.8431,16.7892,16.7892,46050.0
2011-11-10 13:50:00,28.0,28.04,27.99,28.01,42600.0,16.7892,16.8131,16.7832,16.7952,42600.0
2011-11-10 13:55:00,28.02,28.13,28.02,28.12,21150.0,16.8012,16.8671,16.8012,16.8611,21150.0
2011-11-10 14:00:00,28.12,28.13,27.97,27.97,38400.0,16.8611,16.8671,16.7712,16.7712,38400.0
2011-11-10 14:05:00,27.97,27.99,27.89,27.95,57750.0,16.7712,16.7832,16.7232,16.7592,57750.0
2011-11-10 14:10:00,27.94,28.01,27.94,27.99,24600.0,16.7532,16.7952,16.7532,16.7832,24600.0
2011-11-10 14:15:00,27.99,28.05,27.96,28.01,27600.0,16.7832,16.8191,16.7652,16.7952,27600.0
2011-11-10 14:20:00,28.01,28.02,27.9,27.99,44550.0,16.7952,16.8012,16.7292,16.7832,44550.0
2011-11-10 14:25:00,27.99,27.99,27.87,27.87,42900.0,16.7832,16.7832,16.7112,16.7112,42900.0
2011-11-10 14:30:00,27.88,27.92,27.85,27.9,32250.0,16.7172,16.7412,16.6992,16.7292,32250.0
2011-11-10 14:35:00,27.89,27.9,27.83,27.89,38550.0,16.7232,16.7292,16.6872,16.7232,38550.0
2011-11-10 14:40:00,27.89,27.95,27.87,27.94,57600.0,16.7232,16.7592,16.7112,16.7532,57600.0
2011-11-10 14:45:00,27.94,27.95,27.88,27.88,31500.0,16.7532,16.7592,16.7172,16.7172,31500.0
2011-11-10 14:50:00,27.89,27.9,27.83,27.83,49350.0,16.7232,16.7292,16.6872,16.6872,49350.0
2011-11-10 14:55:00,27.83,27.85,27.71,27.73,52350.0,16.6872,16.6992,16.6153,16.6273,52350.0
2011-11-10 15:00:00,27.73,27.76,27.7,27.74,62850.0,16.6273,16.6453,16.6093,16.6333,62850.0
2011-11-10 15:05:00,27.74,27.79,27.67,27.69,81900.0,16.6333,16.6632,16.5913,16.6033,81900.0
2011-11-10 15:10:00,27.69,27.79,27.69,27.77,44850.0,16.6033,16.6632,16.6033,16.6513,44850.0
2011-11-10 15:15:00,27.77,27.81,27.73,27.75,92250.0,16.6513,16.6752,16.6273,16.6393,92250.0
2011-11-10 15:20:00,27.75,27.83,27.73,27.79,55650.0,16.6393,16.6872,16.6273,16.6632,55650.0
2011-11-10 15:25:00,27.79,27.93,27.79,27.91,121950.0,16.6632,16.7472,16.6632,16.7352,121950.0
2011-11-10 15:30:00,27.91,27.93,27.83,27.85,141750.0,16.7352,16.7472,16.6872,16.6992,141750.0
2011-11-10 15:35:00,27.86,27.88,27.8,27.87,93450.0,16.7052,16.7172,16.6692,16.7112,93450.0
2011-11-10 15:40:00,27.87,27.87,27.8,27.83,102150.0,16.7112,16.7112,16.6692,16.6872,102150.0
2011-11-10 15:45:00,27.83,27.89,27.82,27.88,136050.0,16.6872,16.7232,16.6812,16.7172,136050.0
2011-11-10 15:50:00,27.89,28.01,27.87,27.99,154950.0,16.7232,16.7952,16.7112,16.7832,154950.0
2011-11-10 15:55:00,27.99,27.99,27.88,27.9,300150.0,16.7832,16.7832,16.7172,16.7292,300150.0
2011-11-11 09:30:00,28.23,28.43,28.23,28.27,53850.0,16.9271,17.047,16.9271,16.9511,53850.0
2011-11-11 09:35:00,28.27,28.39,28.27,28.38,31650.0,16.9511,17.023,16.9511,17.017,31650.0
2011-11-11 09:40:00,28.41,28.52,28.4,28.4,28350.0,17.035,17.101,17.029,17.029,28350.0
2011-11-11 09:45:00,28.41,28.42,28.37,28.41,33300.0,17.035,17.041,17.011,17.035,33300.0
2011-11-11 09:50:00,28.41,28.43,28.37,28.39,42750.0,17.035,17.047,17.011,17.023,42750.0
2011-11-11 09:55:00,28.43,28.53,28.43,28.45,24600.0,17.047,17.107,17.047,17.059,24600.0
2011-11-11 10:00:00,28.46,28.58,28.45,28.57,23850.0,17.065,17.1369,17.059,17.1309,23850.0
2011-11-11 10:05:00,28.57,28.59,28.54,28.55,11550.0,17.1309,17.1429,17.113,17.119,11550.0
2011-11-11 10:10:00,28.54,28.56,28.47,28.47,18450.0,17.113,17.1249,17.071,17.071,18450.0
2011-11-11 10:15:00,28.47,28.48,28.42,28.47,25200.0,17.071,17.077,17.041,17.071,25200.0
2011-11-11 10:20:00,28.47,28.55,28.46,28.55,18300.0,17.071,17.119,17.065,17.119,18300.0
2011-11-11 10:25:00,28.54,28.6,28.54,28.6,11250.0,17.113,17.1489,17.113,17.1489,11250.0
2011-11-11 10:30:00,28.6,28.61,28.59,28.59,51600.0,17.1489,17.1549,17.1429,17.1429,51600.0
2011-11-11 10:35:00,28.59,28.62,28.57,28.62,59700.0,17.1429,17.1609,17.1309,17.1609,59700.0
2011-11-11 10:40:00,28.63,28.72,28.63,28.72,25500.0,17.1669,17.2209,17.1669,17.2209,25500.0
2011-11-11 10:45:00,28.71,28.73,28.69,28.73,31350.0,17.2149,17.2269,17.2029,17.2269,31350.0
2011-11-11 10:50:00,28.74,28.75,28.72,28.72,15150.0,17.2329,17.2389,17.2209,17.2209,15150.0
2011-11-11 10:55:00,28.73,28.77,28.7,28.71,20550.0,17.2269,17.2509,17.2089,17.2149,20550.0
2011-11-11 11:00:00,28.71,28.75,28.71,28.75,20550.0,17.2149,17.2389,17.2149,17.2389,20550.0
2011-11-11 11:05:00,28.75,28.77,28.64,28.65,39600.0,17.2389,17.2509,17.1729,17.1789,39600.0
2011-11-11 11:10:00,28.65,28.68,28.63,28.63,16500.0,17.1789,17.1969,17.1669,17.1669,16500.0
2011-11-11 11:15:00,28.63,28.73,28.63,28.67,31500.0,17.1669,17.2269,17.1669,17.1909,31500.0
2011-11-11 11:20:00,28.67,28.69,28.65,28.65,20850.0,17.1909,17.2029,17.1789,17.1789,20850.0
2011-11-11 11:25:00,28.65,28.67,28.63,28.65,18150.0,17.1789,17.1909,17.1669,17.1789,18150.0
2011-11-11 11:30:00,28.66,28.69,28.63,28.66,18000.0,17.1849,17.2029,17.1669,17.1849,18000.0
2011-11-11 11:35:00,28.65,28.65,28.62,28.63,7050.0,17.1789,17.1789,17.1609,17.1669,7050.0
2011-11-11 11:40:00,28.64,28.64,28.59,28.62,25950.0,17.1729,17.1729,17.1429,17.1609,25950.0
2011-11-11 11:45:00,28.62,28.65,28.61,28.63,32550.0,17.1609,17.1789,17.1549,17.1669,32550.0
2011-11-11 11:50:00,28.63,28.63,28.59,28.59,18300.0,17.1669,17.1669,17.1429,17.1429,18300.0
2011-11-11 11:55:00,28.59,28.61,28.58,28.59,12000.0,17.1429,17.1549,17.1369,17.1429,12000.0
2011-11-11 12:00:00,28.59,28.61,28.58,28.61,18000.0,17.1429,17.1549,17.1369,17.1549,18000.0
2011-11-11 12:05:00,28.61,28.63,28.57,28.61,53400.0,17.1549,17.1669,17.1309,17.1549,53400.0
2011-11-11 12:10:00,28.61,28.63,28.61,28.62,17250.0,17.1549,17.1669,17.1549,17.1609,17250.0
2011-11-11 12:15:00,28.61,28.62,28.55,28.57,23100.0,17.1549,17.1609,17.119,17.1309,23100.0
2011-11-11 12:20:00,28.58,28.59,28.53,28.53,13800.0,17.1369,17.1429,17.107,17.107,13800.0
2011-11-11 12:25:00,28.53,28.54,28.5,28.54,18450.0,17.107,17.113,17.089,17.113,18450.0
2011-11-11 12:30:00,28.53,28.53,28.46,28.5,15900.0,17.107,17.107,17.065,17.089,15900.0
2011-11-11 12:35:00,28.5,28.51,28.47,28.49,15750.0,17.089,17.095,17.071,17.083,15750.0
2011-11-11 12:40:00,28.48,28.49,28.46,28.49,13500.0,17.077,17.083,17.065,17.083,13500.0
2011-11-11 12:45:00,28.49,28.52,28.49,28.5,11400.0,17.083,17.101,17.083,17.089,11400.0
2011-11-11 12:50:00,28.5,28.5,28.48,28.49,12300.0,17.089,17.089,17.077,17.083,12300.0
2011-11-11 12:55:00,28.49,28.51,28.47,28.51,8400.0,17.083,17.095,17.071,17.095,8400.0
2011-11-11 13:00:00,28.53,28.57,28.51,28.57,28500.0,17.107,17.1309,17.095,17.1309,28500.0
2011-11-11 13:05:00,28.57,28.6,28.55,28.6,24000.0,17.1309,17.1489,17.119,17.1489,24000.0
2011-11-11 13:10:00,28.6,28.61,28.55,28.57,17250.0,17.1489,17.1549,17.119,17.1309,17250.0
2011-11-11 13:15:00,28.57,28.59,28.55,28.55,8550.0,17.1309,17.1429,17.119,17.119,8550.0
2011-11-11 13:20:00,28.56,28.57,28.53,28.55,19650.0,17.1249,17.1309,17.107,17.119,19650.0
2011-11-11 13:25:00,28.54,28.54,28.49,28.49,15750.0,17.113,17.113,17.083,17.083,15750.0
2011-11-11 13:30:00,28.5,28.51,28.47,28.49,15900.0,17.089,17.095,17.071,17.083,15900.0
2011-11-11 13:35:00,28.5,28.51,28.48,28.49,14700.0,17.089,17.095,17.077,17.083,14700.0
2011-11-11 13:40:00,28.48,28.52,28.48,28.51,15450.0,17.077,17.101,17.077,17.095,15450.0
2011-11-11 13:45:00,28.51,28.55,28.51,28.55,14100.0,17.095,17.119,17.095,17.119,14100.0
2011-11-11 13:50:00,28.55,28.55,28.48,28.48,10200.0,17.119,17.119,17.077,17.077,10200.0
2011-11-11 13:55:00,28.48,28.49,28.46,28.47,11550.0,17.077,17.083,17.065,17.071,11550.0
2011-11-11 14:00:00,28.47,28.47,28.45,28.47,20100.0,17.071,17.071,17.059,17.071,20100.0
2011-11-11 14:05:00,28.46,28.49,28.46,28.49,6000.0,17.065,17.083,17.065,17.083,6000.0
2011-11-11 14:10:00,28.49,28.5,28.43,28.49,59400.0,17.083,17.089,17.047,17.083,59400.0
2011-11-11 14:15:00,28.49,28.5,28.49,28.49,12000.0,17.083,17.089,17.083,17.083,12000.0
2011-11-11 14:20:00,28.5,28.51,28.47,28.47,8700.0,17.089,17.095,17.071,17.071,8700.0
2011-11-11 14:25:00,28.47,28.51,28.46,28.51,19050.0,17.071,17.095,17.065,17.095,19050.0
2011-11-11 14:30:00,28.51,28.53,28.5,28.53,15300.0,17.095,17.107,17.089,17.107,15300.0
2011-11-11 14:35:00,28.53,28.54,28.49,28.49,22200.0,17.107,17.113,17.083,17.083,22200.0
2011-11-11 14:40:00,28.49,28.53,28.48,28.49,22200.0,17.083,17.107,17.077,17.083,22200.0
2011-11-11 14:45:00,28.49,28.51,28.48,28.48,15900.0,17.083,17.095,17.077,17.077,15900.0
2011-11-11 14:50:00,28.48,28.48,28.43,28.43,68400.0,17.077,17.077,17.047,17.047,68400.0
2011-11-11 14:55:00,28.43,28.44,28.35,28.37,61950.0,17.047,17.053,16.999,17.011,61950.0
2011-11-11 15:00:00,28.37,28.37,28.31,28.33,87900.0,17.011,17.011,16.975,16.987,87900.0
2011-11-11 15:05:00,28.32,28.33,28.26,28.31,74850.0,16.981,16.987,16.9451,16.975,74850.0
2011-11-11 15:10:00,28.31,28.33,28.27,28.32,52050.0,16.975,16.987,16.9511,16.981,52050.0
2011-11-11 15:15:00,28.33,28.41,28.33,28.4,41250.0,16.987,17.035,16.987,17.029,41250.0
2011-11-11 15:20:00,28.39,28.39,28.35,28.35,52800.0,17.023,17.023,16.999,16.999,52800.0
2011-11-11 15:25:00,28.35,28.45,28.35,28.44,45150.0,16.999,17.059,16.999,17.053,45150.0
2011-11-11 15:30:00,28.44,28.45,28.42,28.44,48000.0,17.053,17.059,17.041,17.053,48000.0
2011-11-11 15:35:00,28.44,28.44,28.39,28.39,60750.0,17.053,17.053,17.023,17.023,60750.0
2011-11-11 15:40:00,28.39,28.41,28.33,28.39,105300.0,17.023,17.035,16.987,17.023,105300.0
2011-11-11 15:45:00,28.38,28.41,28.37,28.41,75300.0,17.017,17.035,17.011,17.035,75300.0
2011-11-11 15:50:00,28.41,28.49,28.41,28.47,122550.0,17.035,17.083,17.035,17.071,122550.0
2011-11-11 15:55:00,28.47,28.47,28.42,28.46,161400.0,17.071,17.071,17.041,17.065,161400.0
2011-11-14 09:30:00,28.41,28.44,28.07,28.34,77250.0,17.035,17.053,16.8311,16.993,77250.0
2011-11-14 09:35:00,28.35,28.37,28.27,28.35,37800.0,16.999,17.011,16.9511,16.999,37800.0
2011-11-14 09:40:00,28.36,28.42,28.29,28.29,31800.0,17.005,17.041,16.9631,16.9631,31800.0
2011-11-14 09:45:00,28.33,28.33,28.15,28.16,79350.0,16.987,16.987,16.8791,16.8851,79350.0
2011-11-14 09:50:00,28.15,28.15,27.95,27.99,107400.0,16.8791,16.8791,16.7592,16.7832,107400.0
2011-11-14 09:55:00,28.0,28.06,27.95,28.03,56250.0,16.7892,16.8251,16.7592,16.8072,56250.0
2011-11-14 10:00:00,28.03,28.23,27.98,28.15,67950.0,16.8072,16.9271,16.7772,16.8791,67950.0
2011-11-14 10:05:00,28.15,28.23,28.13,28.23,31050.0,16.8791,16.9271,16.8671,16.9271,31050.0
2011-11-14 10:10:00,28.23,28.33,28.22,28.3,57150.0,16.9271,16.987,16.9211,16.969,57150.0
2011-11-14 10:15:00,28.31,28.31,28.19,28.22,37200.0,16.975,16.975,16.9031,16.9211,37200.0
2011-11-14 10:20:00,28.21,28.27,28.2,28.23,33450.0,16.9151,16.9511,16.9091,16.9271,33450.0
2011-11-14 10:25:00,28.22,28.32,28.21,28.23,40950.0,16.9211,16.981,16.9151,16.9271,40950.0
2011-11-14 10:30:00,28.23,28.23,28.09,28.15,36150.0,16.9271,16.9271,16.8431,16.8791,36150.0
2011-11-14 10:35:00,28.15,28.15,28.01,28.07,44850.0,16.8791,16.8791,16.7952,16.8311,44850.0
2011-11-14 10:40:00,28.07,28.07,27.93,27.98,44700.0,16.8311,16.8311,16.7472,16.7772,44700.0
2011-11-14 10:45:00,27.98,27.99,27.85,27.92,55800.0,16.7772,16.7832,16.6992,16.7412,55800.0
2011-11-14 10:50:00,27.92,27.96,27.85,27.95,33150.0,16.7412,16.7652,16.6992,16.7592,33150.0
2011-11-14 10:55:00,27.95,28.01,27.93,27.93,33750.0,16.7592,16.7952,16.7472,16.7472,33750.0
2011-11-14 11:00:00,27.93,28.04,27.91,28.03,36900.0,16.7472,16.8131,16.7352,16.8072,36900.0
2011-11-14 11:05:00,28.04,28.05,28.0,28.02,34200.0,16.8131,16.8191,16.7892,16.8012,34200.0
2011-11-14 11:10:00,28.01,28.01,27.89,27.9,35550.0,16.7952,16.7952,16.7232,16.7292,35550.0
2011-11-14 11:15:00,27.91,27.91,27.81,27.84,19500.0,16.7352,16.7352,16.6752,16.6932,19500.0
2011-11-14 11:20:00,27.85,27.92,27.83,27.92,37200.0,16.6992,16.7412,16.6872,16.7412,37200.0
2011-11-14 11:25:00,27.92,27.94,27.84,27.85,31650.0,16.7412,16.7532,16.6932,16.6992,31650.0
2011-11-14 11:30:00,27.85,27.91,27.83,27.89,41700.0,16.6992,16.7352,16.6872,16.7232,41700.0
2011-11-14 11:35:00,27.89,27.93,27.83,27.88,28200.0,16.7232,16.7472,16.6872,16.7172,28200.0
2011-11-14 11:40:00,27.87,27.88,27.73,27.73,44550.0,16.7112,16.7172,16.6273,16.6273,44550.0
2011-11-14 11:45:00,27.73,27.73,27.67,27.67,68550.0,16.6273,16.6273,16.5913,16.5913,68550.0
2011-11-14 11:50:00,27.67,27.7,27.47,27.49,208200.0,16.5913,16.6093,16.4714,16.4834,208200.0
2011-11-14 11:55:00,27.5,27.53,27.42,27.53,133050.0,16.4894,16.5073,16.4414,16.5073,133050.0
2011-11-14 12:00:00,27.53,27.56,27.5,27.53,51450.0,16.5073,16.5253,16.4894,16.5073,51450.0
2011-11-14 12:05:00,27.53,27.59,27.5,27.59,60600.0,16.5073,16.5433,16.4894,16.5433,60600.0
2011-11-14 12:10:00,27.58,27.58,27.49,27.51,48600.0,16.5373,16.5373,16.4834,16.4954,48600.0
2011-11-14 12:15:00,27.52,27.58,27.47,27.47,45900.0,16.5013,16.5373,16.4714,16.4714,45900.0
2011-11-14 12:20:00,27.48,27.49,27.24,27.25,196200.0,16.4774,16.4834,16.3335,16.3395,196200.0
2011-11-14 12:25:00,27.25,27.39,27.23,27.35,80850.0,16.3395,16.4234,16.3275,16.3994,80850.0
2011-11-14 12:30:00,27.35,27.43,27.27,27.28,96450.0,16.3994,16.4474,16.3514,16.3574,96450.0
2011-11-14 12:35:00,27.29,27.38,27.23,27.37,57300.0,16.3634,16.4174,16.3275,16.4114,57300.0
2011-11-14 12:40:00,27.37,27.43,27.37,27.43,28050.0,16.4114,16.4474,16.4114,16.4474,28050.0
2011-11-14 12:45:00,27.43,27.5,27.42,27.49,36750.0,16.4474,16.4894,16.4414,16.4834,36750.0
2011-11-14 12:50:00,27.5,27.56,27.5,27.55,40200.0,16.4894,16.5253,16.4894,16.5193,40200.0
2011-11-14 12:55:00,27.55,27.61,27.53,27.61,162450.0,16.5193,16.5553,16.5073,16.5553,162450.0
2011-11-14 13:00:00,27.6,27.6,27.53,27.57,24600.0,16.5493,16.5493,16.5073,16.5313,24600.0
2011-11-14 13:05:00,27.57,27.63,27.56,27.63,32850.0,16.5313,16.5673,16.5253,16.5673,32850.0
2011-11-14 13:10:00,27.63,27.63,27.52,27.61,35700.0,16.5673,16.5673,16.5013,16.5553,35700.0
2011-11-14 13:15:00,27.6,27.63,27.55,27.59,33300.0,16.5493,16.5673,16.5193,16.5433,33300.0
2011-11-14 13:20:00,27.59,27.61,27.55,27.6,24300.0,16.5433,16.5553,16.5193,16.5493,24300.0
2011-11-14 13:25:00,27.61,27.65,27.59,27.63,28500.0,16.5553,16.5793,16.5433,16.5673,28500.0
2011-11-14 13:30:00,27.63,27.67,27.63,27.63,28650.0,16.5673,16.5913,16.5673,16.5673,28650.0
2011-11-14 13:35:00,27.63,27.71,27.63,27.67,46650.0,16.5673,16.6153,16.5673,16.5913,46650.0
2011-11-14 13:40:00,27.66,27.69,27.65,27.68,34650.0,16.5853,16.6033,16.5793,16.5973,34650.0
2011-11-14 13:45:00,27.69,27.69,27.62,27.63,36000.0,16.6033,16.6033,16.5613,16.5673,36000.0
2011-11-14 13:50:00,27.63,27.63,27.56,27.56,39600.0,16.5673,16.5673,16.5253,16.5253,39600.0
2011-11-14 13:55:00,27.57,27.57,27.49,27.49,54150.0,16.5313,16.5313,16.4834,16.4834,54150.0
2011-11-14 14:00:00,27.5,27.57,27.49,27.55,47700.0,16.4894,16.5313,16.4834,16.5193,47700.0
2011-11-14 14:05:00,27.55,27.61,27.55,27.61,31950.0,16.5193,16.5553,16.5193,16.5553,31950.0
2011-11-14 14:10:00,27.61,27.67,27.61,27.66,27900.0,16.5553,16.5913,16.5553,16.5853,27900.0
2011-11-14 14:15:00,27.65,27.66,27.59,27.59,25350.0,16.5793,16.5853,16.5433,16.5433,25350.0
2011-11-14 14:20:00,27.58,27.63,27.57,27.61,25200.0,16.5373,16.5673,16.5313,16.5553,25200.0
2011-11-14 14:25:00,27.61,27.61,27.52,27.52,57450.0,16.5553,16.5553,16.5013,16.5013,57450.0
2011-11-14 14:30:00,27.52,27.57,27.52,27.54,29850.0,16.5013,16.5313,16.5013,16.5133,29850.0
2011-11-14 14:35:00,27.55,27.57,27.53,27.55,22500.0,16.5193,16.5313,16.5073,16.5193,22500.0
2011-11-14 14:40:00,27.55,27.58,27.53,27.55,24450.0,16.5193,16.5373,16.5073,16.5193,24450.0
2011-11-14 14:45:00,27.55,27.55,27.5,27.51,60600.0,16.5193,16.5193,16.4894,16.4954,60600.0
2011-11-14 14:50:00,27.51,27.55,27.49,27.53,37200.0,16.4954,16.5193,16.4834,16.5073,37200.0
2011-11-14 14:55:00,27.53,27.53,27.42,27.43,48000.0,16.5073,16.5073,16.4414,16.4474,48000.0
2011-11-14 15:00:00,27.42,27.53,27.41,27.52,40800.0,16.4414,16.5073,16.4354,16.5013,40800.0
2011-11-14 15:05:00,27.52,27.56,27.49,27.49,78600.0,16.5013,16.5253,16.4834,16.4834,78600.0
2011-11-14 15:10:00,27.49,27.56,27.49,27.53,55050.0,16.4834,16.5253,16.4834,16.5073,55050.0
2011-11-14 15:15:00,27.53,27.53,27.5,27.51,68550.0,16.5073,16.5073,16.4894,16.4954,68550.0
2011-11-14 15:20:00,27.51,27.58,27.51,27.57,67800.0,16.4954,16.5373,16.4954,16.5313,67800.0
2011-11-14 15:25:00,27.58,27.63,27.56,27.56,78150.0,16.5373,16.5673,16.5253,16.5253,78150.0
2011-11-14 15:30:00,27.56,27.61,27.55,27.61,89400.0,16.5253,16.5553,16.5193,16.5553,89400.0
2011-11-14 15:35:00,27.6,27.6,27.55,27.57,102600.0,16.5493,16.5493,16.5193,16.5313,102600.0
2011-11-14 15:40:00,27.57,27.65,27.57,27.63,78450.0,16.5313,16.5793,16.5313,16.5673,78450.0
2011-11-14 15:45:00,27.63,27.66,27.56,27.56,179550.0,16.5673,16.5853,16.5253,16.5253,179550.0
2011-11-14 15:50:00,27.56,27.61,27.54,27.61,174900.0,16.5253,16.5553,16.5133,16.5553,174900.0
2011-11-14 15:55:00,27.61,27.61,27.52,27.53,339000.0,16.5553,16.5553,16.5013,16.5073,339000.0
2011-11-15 09:30:00,27.51,27.53,27.33,27.37,97200.0,16.4954,16.5073,16.3874,16.4114,97200.0
2011-11-15 09:35:00,27.39,27.45,27.35,27.39,47400.0,16.4234,16.4594,16.3994,16.4234,47400.0
2011-11-15 09:40:00,27.39,27.45,27.35,27.44,35400.0,16.4234,16.4594,16.3994,16.4534,35400.0
2011-11-15 09:45:00,27.44,27.63,27.44,27.47,39900.0,16.4534,16.5673,16.4534,16.4714,39900.0
2011-11-15 09:50:00,27.47,27.56,27.47,27.53,34200.0,16.4714,16.5253,16.4714,16.5073,34200.0
2011-11-15 09:55:00,27.53,27.55,27.43,27.47,43200.0,16.5073,16.5193,16.4474,16.4714,43200.0
2011-11-15 10:00:00,27.47,27.48,27.3,27.31,100800.0,16.4714,16.4774,16.3694,16.3754,100800.0
2011-11-15 10:05:00,27.32,27.33,27.26,27.32,54000.0,16.3814,16.3874,16.3454,16.3814,54000.0
2011-11-15 10:10:00,27.32,27.33,27.17,27.17,72300.0,16.3814,16.3874,16.2915,16.2915,72300.0
2011-11-15 10:15:00,27.17,27.18,27.07,27.09,76050.0,16.2915,16.2975,16.2315,16.2435,76050.0
2011-11-15 10:20:00,27.09,27.13,27.0,27.01,190350.0,16.2435,16.2675,16.1896,16.1955,190350.0
2011-11-15 10:25:00,27.02,27.13,27.01,27.1,69000.0,16.2015,16.2675,16.1955,16.2495,69000.0
2011-11-15 10:30:00,27.09,27.22,27.05,27.17,68100.0,16.2435,16.3215,16.2195,16.2915,68100.0
2011-11-15 10:35:00,27.19,27.23,27.15,27.2,47550.0,16.3035,16.3275,16.2795,16.3095,47550.0
2011-11-15 10:40:00,27.19,27.25,27.15,27.25,106800.0,16.3035,16.3395,16.2795,16.3395,106800.0
2011-11-15 10:45:00,27.25,27.31,27.14,27.15,54300.0,16.3395,16.3754,16.2735,16.2795,54300.0
2011-11-15 10:50:00,27.15,27.17,27.07,27.07,45450.0,16.2795,16.2915,16.2315,16.2315,45450.0
2011-11-15 10:55:00,27.07,27.1,26.99,27.0,76350.0,16.2315,16.2495,16.1836,16.1896,76350.0
2011-11-15 11:00:00,27.0,27.04,26.98,26.99,108900.0,16.1896,16.2135,16.1776,16.1836,108900.0
2011-11-15 11:05:00,26.99,27.01,26.93,26.99,79950.0,16.1836,16.1955,16.1476,16.1836,79950.0
2011-11-15 11:10:00,27.0,27.01,26.97,26.99,111150.0,16.1896,16.1955,16.1716,16.1836,111150.0
2011-11-15 11:15:00,26.99,26.99,26.79,26.79,78750.0,16.1836,16.1836,16.0636,16.0636,78750.0
2011-11-15 11:20:00,26.79,26.8,26.75,26.79,52050.0,16.0636,16.0696,16.0396,16.0636,52050.0
2011-11-15 11:25:00,26.79,26.88,26.74,26.87,94500.0,16.0636,16.1176,16.0337,16.1116,94500.0
2011-11-15 11:30:00,26.87,26.88,26.81,26.81,114600.0,16.1116,16.1176,16.0756,16.0756,114600.0
2011-11-15 11:35:00,26.81,26.84,26.75,26.76,44250.0,16.0756,16.0936,16.0396,16.0456,44250.0
2011-11-15 11:40:00,26.76,26.8,26.76,26.77,38850.0,16.0456,16.0696,16.0456,16.0516,38850.0
2011-11-15 11:45:00,26.77,26.85,26.76,26.83,22950.0,16.0516,16.0996,16.0456,16.0876,22950.0
2011-11-15 11:50:00,26.85,26.85,26.79,26.81,37200.0,16.0996,16.0996,16.0636,16.0756,37200.0
2011-11-15 11:55:00,26.82,26.95,26.77,26.92,63150.0,16.0816,16.1596,16.0516,16.1416,63150.0
2011-11-15 12:00:00,26.93,27.03,26.9,27.03,57450.0,16.1476,16.2075,16.1296,16.2075,57450.0
2011-11-15 12:05:00,27.03,27.1,26.97,26.97,50400.0,16.2075,16.2495,16.1716,16.1716,50400.0
2011-11-15 12:10:00,26.97,27.09,26.96,27.09,38550.0,16.1716,16.2435,16.1656,16.2435,38550.0
2011-11-15 12:15:00,27.09,27.1,27.05,27.06,24900.0,16.2435,16.2495,16.2195,16.2255,24900.0
2011-11-15 12:20:00,27.06,27.13,27.06,27.11,19650.0,16.2255,16.2675,16.2255,16.2555,19650.0
2011-11-15 12:25:00,27.12,27.23,27.12,27.2,38250.0,16.2615,16.3275,16.2615,16.3095,38250.0
2011-11-15 12:30:00,27.2,27.35,27.19,27.34,53250.0,16.3095,16.3994,16.3035,16.3934,53250.0
2011-11-15 12:35:00,27.35,27.4,27.35,27.35,63450.0,16.3994,16.4294,16.3994,16.3994,63450.0
2011-11-15 12:40:00,27.34,27.42,27.33,27.37,30000.0,16.3934,16.4414,16.3874,16.4114,30000.0
2011-11-15 12:45:00,27.39,27.41,27.29,27.29,19500.0,16.4234,16.4354,16.3634,16.3634,19500.0
2011-11-15 12:50:00,27.29,27.3,27.27,27.28,9450.0,16.3634,16.3694,16.3514,16.3574,9450.0
2011-11-15 12:55:00,27.27,27.42,27.27,27.4,118950.0,16.3514,16.4414,16.3514,16.4294,118950.0
2011-11-15 13:00:00,27.4,27.47,27.4,27.45,27750.0,16.4294,16.4714,16.4294,16.4594,27750.0
2011-11-15 13:05:00,27.45,27.45,27.37,27.41,27300.0,16.4594,16.4594,16.4114,16.4354,27300.0
2011-11-15 13:10:00,27.41,27.44,27.38,27.38,21150.0,16.4354,16.4534,16.4174,16.4174,21150.0
2011-11-15 13:15:00,27.39,27.45,27.39,27.41,28800.0,16.4234,16.4594,16.4234,16.4354,28800.0
2011-11-15 13:20:00,27.41,27.45,27.4,27.41,13350.0,16.4354,16.4594,16.4294,16.4354,13350.0
2011-11-15 13:25:00,27.41,27.47,27.41,27.45,19200.0,16.4354,16.4714,16.4354,16.4594,19200.0
2011-11-15 13:30:00,27.45,27.51,27.44,27.44,21750.0,16.4594,16.4954,16.4534,16.4534,21750.0
2011-11-15 13:35:00,27.45,27.55,27.44,27.53,32100.0,16.4594,16.5193,16.4534,16.5073,32100.0
2011-11-15 13:40:00,27.52,27.57,27.51,27.51,68700.0,16.5013,16.5313,16.4954,16.4954,68700.0
2011-11-15 13:45:00,27.51,27.53,27.47,27.49,38850.0,16.4954,16.5073,16.4714,16.4834,38850.0
2011-11-15 13:50:00,27.49,27.56,27.49,27.5,20100.0,16.4834,16.5253,16.4834,16.4894,20100.0
2011-11-15 13:55:00,27.49,27.53,27.49,27.51,17700.0,16.4834,16.5073,16.4834,16.4954,17700.0
2011-11-15 14:00:00,27.52,27.54,27.49,27.5,15900.0,16.5013,16.5133,16.4834,16.4894,15900.0
2011-11-15 14:05:00,27.5,27.52,27.49,27.51,23850.0,16.4894,16.5013,16.4834,16.4954,23850.0
2011-11-15 14:10:00,27.51,27.55,27.49,27.52,37800.0,16.4954,16.5193,16.4834,16.5013,37800.0
2011-11-15 14:15:00,27.51,27.51,27.45,27.45,23250.0,16.4954,16.4954,16.4594,16.4594,23250.0
2011-11-15 14:20:00,27.45,27.46,27.4,27.45,27900.0,16.4594,16.4654,16.4294,16.4594,27900.0
2011-11-15 14:25:00,27.45,27.47,27.41,27.43,22200.0,16.4594,16.4714,16.4354,16.4474,22200.0
2011-11-15 14:30:00,27.44,27.48,27.44,27.47,29850.0,16.4534,16.4774,16.4534,16.4714,29850.0
2011-11-15 14:35:00,27.47,27.5,27.46,27.46,17850.0,16.4714,16.4894,16.4654,16.4654,17850.0
2011-11-15 14:40:00,27.47,27.5,27.47,27.47,19350.0,16.4714,16.4894,16.4714,16.4714,19350.0
2011-11-15 14:45:00,27.47,27.51,27.47,27.47,36150.0,16.4714,16.4954,16.4714,16.4714,36150.0
2011-11-15 14:50:00,27.47,27.53,27.47,27.53,30600.0,16.4714,16.5073,16.4714,16.5073,30600.0
2011-11-15 14:55:00,27.53,27.53,27.51,27.51,32850.0,16.5073,16.5073,16.4954,16.4954,32850.0
2011-11-15 15:00:00,27.51,27.59,27.51,27.59,50850.0,16.4954,16.5433,16.4954,16.5433,50850.0
2011-11-15 15:05:00,27.59,27.6,27.53,27.55,100650.0,16.5433,16.5493,16.5073,16.5193,100650.0
2011-11-15 15:10:00,27.55,27.57,27.51,27.51,122550.0,16.5193,16.5313,16.4954,16.4954,122550.0
2011-11-15 15:15:00,27.51,27.55,27.51,27.51,54750.0,16.4954,16.5193,16.4954,16.4954,54750.0
2011-11-15 15:20:00,27.51,27.58,27.51,27.56,58050.0,16.4954,16.5373,16.4954,16.5253,58050.0
2011-11-15 15:25:00,27.56,27.62,27.55,27.61,80400.0,16.5253,16.5613,16.5193,16.5553,80400.0
2011-11-15 15:30:00,27.61,27.61,27.55,27.57,54750.0,16.5553,16.5553,16.5193,16.5313,54750.0
2011-11-15 15:35:00,27.57,27.6,27.53,27.54,79800.0,16.5313,16.5493,16.5073,16.5133,79800.0
2011-11-15 15:40:00,27.54,27.57,27.49,27.54,147600.0,16.5133,16.5313,16.4834,16.5133,147600.0
2011-11-15 15:45:00,27.55,27.55,27.53,27.55,81000.0,16.5193,16.5193,16.5073,16.5193,81000.0
2011-11-15 15:50:00,27.54,27.55,27.5,27.5,167250.0,16.5133,16.5193,16.4894,16.4894,167250.0
2011-11-15 15:55:00,27.5,27.53,27.47,27.49,496200.0,16.4894,16.5073,16.4714,16.4834,496200.0
2011-11-16 09:30:00,27.03,27.1,26.92,26.93,63600.0,16.2799,16.3221,16.2137,16.2197,63600.0
2011-11-16 09:35:00,26.92,27.12,26.92,27.03,24150.0,16.2137,16.3342,16.2137,16.2799,24150.0
2011-11-16 09:40:00,27.07,27.14,26.99,27.01,40050.0,16.304,16.3462,16.2559,16.2679,40050.0
2011-11-16 09:45:00,27.03,27.11,27.01,27.05,72150.0,16.2799,16.3281,16.2679,16.292,72150.0
2011-11-16 09:50:00,27.07,27.19,27.07,27.18,58200.0,16.304,16.3763,16.304,16.3703,58200.0
2011-11-16 09:55:00,27.18,27.21,27.1,27.11,24600.0,16.3703,16.3884,16.3221,16.3281,24600.0
2011-11-16 10:00:00,27.11,27.18,26.99,26.99,74100.0,16.3281,16.3703,16.2559,16.2559,74100.0
2011-11-16 10:05:00,26.99,27.06,26.97,27.0,45450.0,16.2559,16.298,16.2438,16.2619,45450.0
2011-11-16 10:10:00,27.0,27.04,26.99,27.0,79500.0,16.2619,16.286,16.2559,16.2619,79500.0
2011-11-16 10:15:00,26.99,27.13,26.98,27.11,70350.0,16.2559,16.3402,16.2498,16.3281,70350.0
2011-11-16 10:20:00,27.11,27.11,26.98,27.01,65550.0,16.3281,16.3281,16.2498,16.2679,65550.0
2011-11-16 10:25:00,27.01,27.09,27.01,27.05,42900.0,16.2679,16.3161,16.2679,16.292,42900.0
2011-11-16 10:30:00,27.04,27.12,27.01,27.09,25950.0,16.286,16.3342,16.2679,16.3161,25950.0
2011-11-16 10:35:00,27.09,27.13,27.08,27.13,22350.0,16.3161,16.3402,16.3101,16.3402,22350.0
2011-11-16 10:40:00,27.13,27.26,27.1,27.25,47550.0,16.3402,16.4185,16.3221,16.4125,47550.0
2011-11-16 10:45:00,27.25,27.29,27.25,27.27,40350.0,16.4125,16.4365,16.4125,16.4245,40350.0
2011-11-16 10:50:00,27.27,27.37,27.26,27.33,34500.0,16.4245,16.4847,16.4185,16.4606,34500.0
2011-11-16 10:55:00,27.31,27.35,27.3,27.33,15300.0,16.4486,16.4727,16.4426,16.4606,15300.0
2011-11-16 11:00:00,27.33,27.43,27.33,27.43,17250.0,16.4606,16.5209,16.4606,16.5209,17250.0
2011-11-16 11:05:00,27.42,27.45,27.37,27.38,23700.0,16.5148,16.5329,16.4847,16.4907,23700.0
2011-11-16 11:10:00,27.38,27.39,27.29,27.31,46350.0,16.4907,16.4968,16.4365,16.4486,46350.0
2011-11-16 11:15:00,27.31,27.31,27.27,27.28,76650.0,16.4486,16.4486,16.4245,16.4305,76650.0
2011-11-16 11:20:00,27.28,27.31,27.25,27.28,24900.0,16.4305,16.4486,16.4125,16.4305,24900.0
2011-11-16 11:25:00,27.28,27.31,27.21,27.21,50550.0,16.4305,16.4486,16.3884,16.3884,50550.0
2011-11-16 11:30:00,27.21,27.26,27.2,27.2,28800.0,16.3884,16.4185,16.3823,16.3823,28800.0
2011-11-16 11:35:00,27.2,27.21,27.13,27.15,45900.0,16.3823,16.3884,16.3402,16.3522,45900.0
2011-11-16 11:40:00,27.15,27.2,27.13,27.14,24150.0,16.3522,16.3823,16.3402,16.3462,24150.0
2011-11-16 11:45:00,27.14,27.19,27.08,27.11,48600.0,16.3462,16.3763,16.3101,16.3281,48600.0
2011-11-16 11:50:00,27.13,27.17,27.11,27.16,29550.0,16.3402,16.3643,16.3281,16.3582,29550.0
2011-11-16 11:55:00,27.16,27.17,27.05,27.14,104250.0,16.3582,16.3643,16.292,16.3462,104250.0
2011-11-16 12:00:00,27.14,27.19,27.14,27.17,15600.0,16.3462,16.3763,16.3462,16.3643,15600.0
2011-11-16 12:05:00,27.16,27.23,27.15,27.2,13650.0,16.3582,16.4004,16.3522,16.3823,13650.0
2011-11-16 12:10:00,27.19,27.2,27.15,27.19,16050.0,16.3763,16.3823,16.3522,16.3763,16050.0
2011-11-16 12:15:00,27.2,27.25,27.19,27.23,17100.0,16.3823,16.4125,16.3763,16.4004,17100.0
2011-11-16 12:20:00,27.23,27.26,27.21,27.23,12900.0,16.4004,16.4185,16.3884,16.4004,12900.0
2011-11-16 12:25:00,27.24,27.25,27.19,27.19,19950.0,16.4064,16.4125,16.3763,16.3763,19950.0
2011-11-16 12:30:00,27.19,27.21,27.18,27.2,26100.0,16.3763,16.3884,16.3703,16.3823,26100.0
2011-11-16 12:35:00,27.2,27.22,27.18,27.21,61650.0,16.3823,16.3944,16.3703,16.3884,61650.0
2011-11-16 12:40:00,27.22,27.23,27.19,27.2,33450.0,16.3944,16.4004,16.3763,16.3823,33450.0
2011-11-16 12:45:00,27.21,27.22,27.16,27.16,18150.0,16.3884,16.3944,16.3582,16.3582,18150.0
2011-11-16 12:50:00,27.17,27.19,27.14,27.19,29700.0,16.3643,16.3763,16.3462,16.3763,29700.0
2011-11-16 12:55:00,27.19,27.23,27.18,27.23,13350.0,16.3763,16.4004,16.3703,16.4004,13350.0
2011-11-16 13:00:00,27.24,27.27,27.22,27.23,43050.0,16.4064,16.4245,16.3944,16.4004,43050.0
2011-11-16 13:05:00,27.23,27.27,27.23,27.25,24450.0,16.4004,16.4245,16.4004,16.4125,24450.0
2011-11-16 13:10:00,27.24,27.27,27.21,27.26,9750.0,16.4064,16.4245,16.3884,16.4185,9750.0
2011-11-16 13:15:00,27.26,27.31,27.23,27.31,13050.0,16.4185,16.4486,16.4004,16.4486,13050.0
2011-11-16 13:20:00,27.31,27.34,27.3,27.3,15300.0,16.4486,16.4667,16.4426,16.4426,15300.0
2011-11-16 13:25:00,27.31,27.36,27.31,27.33,33600.0,16.4486,16.4787,16.4486,16.4606,33600.0
2011-11-16 13:30:00,27.33,27.35,27.3,27.32,20850.0,16.4606,16.4727,16.4426,16.4546,20850.0
2011-11-16 13:35:00,27.33,27.35,27.31,27.33,20850.0,16.4606,16.4727,16.4486,16.4606,20850.0
2011-11-16 13:40:00,27.33,27.42,27.32,27.4,27450.0,16.4606,16.5148,16.4546,16.5028,27450.0
2011-11-16 13:45:00,27.41,27.43,27.38,27.43,19950.0,16.5088,16.5209,16.4907,16.5209,19950.0
2011-11-16 13:50:00,27.44,27.46,27.39,27.39,28350.0,16.5269,16.5389,16.4968,16.4968,28350.0
2011-11-16 13:55:00,27.41,27.44,27.37,27.4,51450.0,16.5088,16.5269,16.4847,16.5028,51450.0
2011-11-16 14:00:00,27.41,27.43,27.4,27.41,25500.0,16.5088,16.5209,16.5028,16.5088,25500.0
2011-11-16 14:05:00,27.41,27.42,27.37,27.37,21150.0,16.5088,16.5148,16.4847,16.4847,21150.0
2011-11-16 14:10:00,27.39,27.4,27.34,27.37,24150.0,16.4968,16.5028,16.4667,16.4847,24150.0
2011-11-16 14:15:00,27.37,27.39,27.36,27.39,28650.0,16.4847,16.4968,16.4787,16.4968,28650.0
2011-11-16 14:20:00,27.38,27.46,27.38,27.45,19200.0,16.4907,16.5389,16.4907,16.5329,19200.0
2011-11-16 14:25:00,27.43,27.43,27.37,27.39,27600.0,16.5209,16.5209,16.4847,16.4968,27600.0
2011-11-16 14:30:00,27.39,27.42,27.36,27.39,25800.0,16.4968,16.5148,16.4787,16.4968,25800.0
2011-11-16 14:35:00,27.39,27.43,27.37,27.41,61800.0,16.4968,16.5209,16.4847,16.5088,61800.0
2011-11-16 14:40:00,27.4,27.41,27.33,27.34,33000.0,16.5028,16.5088,16.4606,16.4667,33000.0
2011-11-16 14:45:00,27.35,27.35,27.27,27.29,39000.0,16.4727,16.4727,16.4245,16.4365,39000.0
2011-11-16 14:50:00,27.28,27.29,27.22,27.24,24000.0,16.4305,16.4365,16.3944,16.4064,24000.0
2011-11-16 14:55:00,27.24,27.29,27.24,27.29,46650.0,16.4064,16.4365,16.4064,16.4365,46650.0
2011-11-16 15:00:00,27.3,27.3,27.25,27.27,29700.0,16.4426,16.4426,16.4125,16.4245,29700.0
2011-11-16 15:05:00,27.27,27.31,27.27,27.28,21300.0,16.4245,16.4486,16.4245,16.4305,21300.0
2011-11-16 15:10:00,27.29,27.31,27.21,27.21,54750.0,16.4365,16.4486,16.3884,16.3884,54750.0
2011-11-16 15:15:00,27.21,27.21,27.1,27.17,82950.0,16.3884,16.3884,16.3221,16.3643,82950.0
2011-11-16 15:20:00,27.16,27.19,27.11,27.15,102450.0,16.3582,16.3763,16.3281,16.3522,102450.0
2011-11-16 15:25:00,27.15,27.15,27.07,27.09,54150.0,16.3522,16.3522,16.304,16.3161,54150.0
2011-11-16 15:30:00,27.09,27.09,26.89,26.91,142350.0,16.3161,16.3161,16.1956,16.2077,142350.0
2011-11-16 15:35:00,26.91,27.01,26.85,26.98,110850.0,16.2077,16.2679,16.1715,16.2498,110850.0
2011-11-16 15:40:00,26.99,26.99,26.89,26.97,116100.0,16.2559,16.2559,16.1956,16.2438,116100.0
2011-11-16 15:45:00,26.96,27.06,26.96,26.97,159000.0,16.2378,16.298,16.2378,16.2438,159000.0
2011-11-16 15:50:00,26.97,26.97,26.83,26.87,165150.0,16.2438,16.2438,16.1595,16.1836,165150.0
2011-11-16 15:55:00,26.87,26.93,26.83,26.87,311550.0,16.1836,16.2197,16.1595,16.1836,311550.0
2011-11-17 09:30:00,26.93,26.93,26.75,26.77,57750.0,16.2197,16.2197,16.1113,16.1234,57750.0
2011-11-17 09:35:00,26.79,26.83,26.74,26.8,39450.0,16.1354,16.1595,16.1053,16.1414,39450.0
2011-11-17 09:40:00,26.8,26.85,26.79,26.84,44250.0,16.1414,16.1715,16.1354,16.1655,44250.0
2011-11-17 09:45:00,26.85,26.87,26.77,26.8,185850.0,16.1715,16.1836,16.1234,16.1414,185850.0
2011-11-17 09:50:00,26.8,26.82,26.77,26.77,38100.0,16.1414,16.1535,16.1234,16.1234,38100.0
2011-11-17 09:55:00,26.78,26.89,26.75,26.85,45600.0,16.1294,16.1956,16.1113,16.1715,45600.0
2011-11-17 10:00:00,26.85,26.9,26.79,26.83,92850.0,16.1715,16.2016,16.1354,16.1595,92850.0
2011-11-17 10:05:00,26.81,26.91,26.78,26.91,84600.0,16.1474,16.2077,16.1294,16.2077,84600.0
2011-11-17 10:10:00,26.91,26.96,26.89,26.89,88350.0,16.2077,16.2378,16.1956,16.1956,88350.0
2011-11-17 10:15:00,26.89,26.95,26.86,26.87,34200.0,16.1956,16.2318,16.1776,16.1836,34200.0
2011-11-17 10:20:00,26.87,26.93,26.79,26.8,39600.0,16.1836,16.2197,16.1354,16.1414,39600.0
2011-11-17 10:25:00,26.79,26.93,26.79,26.93,58200.0,16.1354,16.2197,16.1354,16.2197,58200.0
2011-11-17 10:30:00,26.93,27.0,26.83,27.0,45000.0,16.2197,16.2619,16.1595,16.2619,45000.0
2011-11-17 10:35:00,27.01,27.09,26.99,27.03,31650.0,16.2679,16.3161,16.2559,16.2799,31650.0
2011-11-17 10:40:00,27.03,27.09,26.99,27.01,86850.0,16.2799,16.3161,16.2559,16.2679,86850.0
2011-11-17 10:45:00,27.02,27.09,26.97,26.97,154800.0,16.2739,16.3161,16.2438,16.2438,154800.0
2011-11-17 10:50:00,26.98,27.07,26.95,27.04,44700.0,16.2498,16.304,16.2318,16.286,44700.0
2011-11-17 10:55:00,27.04,27.1,26.99,27.03,65250.0,16.286,16.3221,16.2559,16.2799,65250.0
2011-11-17 11:00:00,27.03,27.05,27.01,27.03,137250.0,16.2799,16.292,16.2679,16.2799,137250.0
2011-11-17 11:05:00,27.03,27.03,26.92,26.93,51600.0,16.2799,16.2799,16.2137,16.2197,51600.0
2011-11-17 11:10:00,26.94,26.98,26.93,26.95,60600.0,16.2257,16.2498,16.2197,16.2318,60600.0
2011-11-17 11:15:00,26.94,26.99,26.9,26.98,33450.0,16.2257,16.2559,16.2016,16.2498,33450.0
2011-11-17 11:20:00,26.99,26.99,26.85,26.89,26550.0,16.2559,16.2559,16.1715,16.1956,26550.0
2011-11-17 11:25:00,26.89,26.99,26.89,26.95,19050.0,16.1956,16.2559,16.1956,16.2318,19050.0
2011-11-17 11:30:00,26.95,27.07,26.95,27.05,80700.0,16.2318,16.304,16.2318,16.292,80700.0
2011-11-17 11:35:00,27.05,27.07,26.97,27.01,30000.0,16.292,16.304,16.2438,16.2679,30000.0
2011-11-17 11:40:00,27.0,27.07,27.0,27.03,24450.0,16.2619,16.304,16.2619,16.2799,24450.0
2011-11-17 11:45:00,27.03,27.04,26.93,26.93,24300.0,16.2799,16.286,16.2197,16.2197,24300.0
2011-11-17 11:50:00,26.93,26.95,26.87,26.87,21000.0,16.2197,16.2318,16.1836,16.1836,21000.0
2011-11-17 11:55:00,26.87,26.91,26.83,26.89,54300.0,16.1836,16.2077,16.1595,16.1956,54300.0
2011-11-17 12:00:00,26.89,26.9,26.86,26.88,47400.0,16.1956,16.2016,16.1776,16.1896,47400.0
2011-11-17 12:05:00,26.88,26.88,26.82,26.84,81600.0,16.1896,16.1896,16.1535,16.1655,81600.0
2011-11-17 12:10:00,26.84,26.85,26.69,26.7,47400.0,16.1655,16.1715,16.0752,16.0812,47400.0
2011-11-17 12:15:00,26.7,26.78,26.7,26.75,28800.0,16.0812,16.1294,16.0812,16.1113,28800.0
2011-11-17 12:20:00,26.76,26.77,26.74,26.77,31500.0,16.1173,16.1234,16.1053,16.1234,31500.0
2011-11-17 12:25:00,26.77,26.79,26.71,26.72,71700.0,16.1234,16.1354,16.0872,16.0932,71700.0
2011-11-17 12:30:00,26.72,26.72,26.55,26.61,177900.0,16.0932,16.0932,15.9908,16.027,177900.0
2011-11-17 12:35:00,26.6,26.67,26.45,26.51,153450.0,16.021,16.0631,15.9306,15.9668,153450.0
2011-11-17 12:40:00,26.51,26.51,26.39,26.51,111750.0,15.9668,15.9668,15.8945,15.9668,111750.0
2011-11-17 12:45:00,26.51,26.52,26.45,26.46,57150.0,15.9668,15.9728,15.9306,15.9366,57150.0
2011-11-17 12:50:00,26.46,26.59,26.46,26.57,147000.0,15.9366,16.0149,15.9366,16.0029,147000.0
2011-11-17 12:55:00,26.56,26.56,26.45,26.54,30150.0,15.9969,15.9969,15.9306,15.9848,30150.0
2011-11-17 13:00:00,26.54,26.55,26.36,26.39,96300.0,15.9848,15.9908,15.8764,15.8945,96300.0
2011-11-17 13:05:00,26.39,26.45,26.35,26.37,70350.0,15.8945,15.9306,15.8704,15.8824,70350.0
2011-11-17 13:10:00,26.37,26.47,26.36,26.45,35100.0,15.8824,15.9427,15.8764,15.9306,35100.0
2011-11-17 13:15:00,26.45,26.53,26.42,26.49,32700.0,15.9306,15.9788,15.9125,15.9547,32700.0
2011-11-17 13:20:00,26.49,26.59,26.45,26.55,63750.0,15.9547,16.0149,15.9306,15.9908,63750.0
2011-11-17 13:25:00,26.56,26.57,26.44,26.49,43650.0,15.9969,16.0029,15.9246,15.9547,43650.0
2011-11-17 13:30:00,26.48,26.49,26.41,26.42,46200.0,15.9487,15.9547,15.9065,15.9125,46200.0
2011-11-17 13:35:00,26.41,26.45,26.41,26.44,57000.0,15.9065,15.9306,15.9065,15.9246,57000.0
2011-11-17 13:40:00,26.43,26.47,26.35,26.39,45900.0,15.9186,15.9427,15.8704,15.8945,45900.0
2011-11-17 13:45:00,26.39,26.41,26.37,26.37,24600.0,15.8945,15.9065,15.8824,15.8824,24600.0
2011-11-17 13:50:00,26.37,26.37,26.26,26.31,68550.0,15.8824,15.8824,15.8162,15.8463,68550.0
2011-11-17 13:55:00,26.31,26.44,26.3,26.42,146100.0,15.8463,15.9246,15.8403,15.9125,146100.0
2011-11-17 14:00:00,26.41,26.41,26.33,26.33,32850.0,15.9065,15.9065,15.8583,15.8583,32850.0
2011-11-17 14:05:00,26.33,26.39,26.33,26.35,55050.0,15.8583,15.8945,15.8583,15.8704,55050.0
2011-11-17 14:10:00,26.35,26.39,26.31,26.33,49350.0,15.8704,15.8945,15.8463,15.8583,49350.0
2011-11-17 14:15:00,26.33,26.35,26.28,26.3,39300.0,15.8583,15.8704,15.8282,15.8403,39300.0
2011-11-17 14:20:00,26.29,26.33,26.25,26.25,34050.0,15.8343,15.8583,15.8102,15.8102,34050.0
2011-11-17 14:25:00,26.25,26.29,26.19,26.27,137550.0,15.8102,15.8343,15.774,15.8222,137550.0
2011-11-17 14:30:00,26.27,26.33,26.25,26.27,102150.0,15.8222,15.8583,15.8102,15.8222,102150.0
2011-11-17 14:35:00,26.26,26.34,26.23,26.24,73500.0,15.8162,15.8644,15.7981,15.8041,73500.0
2011-11-17 14:40:00,26.23,26.3,26.23,26.3,39000.0,15.7981,15.8403,15.7981,15.8403,39000.0
2011-11-17 14:45:00,26.31,26.41,26.29,26.37,86250.0,15.8463,15.9065,15.8343,15.8824,86250.0
2011-11-17 14:50:00,26.37,26.41,26.35,26.35,46800.0,15.8824,15.9065,15.8704,15.8704,46800.0
2011-11-17 14:55:00,26.36,26.38,26.33,26.36,58200.0,15.8764,15.8885,15.8583,15.8764,58200.0
2011-11-17 15:00:00,26.36,26.42,26.31,26.37,60600.0,15.8764,15.9125,15.8463,15.8824,60600.0
2011-11-17 15:05:00,26.37,26.39,26.3,26.31,40200.0,15.8824,15.8945,15.8403,15.8463,40200.0
2011-11-17 15:10:00,26.31,26.31,26.23,26.26,52050.0,15.8463,15.8463,15.7981,15.8162,52050.0
2011-11-17 15:15:00,26.27,26.27,26.23,26.24,27150.0,15.8222,15.8222,15.7981,15.8041,27150.0
2011-11-17 15:20:00,26.25,26.34,26.2,26.29,75750.0,15.8102,15.8644,15.78,15.8343,75750.0
2011-11-17 15:25:00,26.29,26.31,26.24,26.24,57450.0,15.8343,15.8463,15.8041,15.8041,57450.0
2011-11-17 15:30:00,26.24,26.29,26.2,26.21,51600.0,15.8041,15.8343,15.78,15.7861,51600.0
2011-11-17 15:35:00,26.21,26.24,26.15,26.15,75600.0,15.7861,15.8041,15.7499,15.7499,75600.0
2011-11-17 15:40:00,26.15,26.19,26.11,26.14,100500.0,15.7499,15.774,15.7258,15.7439,100500.0
2011-11-17 15:45:00,26.14,26.31,26.13,26.25,138750.0,15.7439,15.8463,15.7379,15.8102,138750.0
2011-11-17 15:50:00,26.23,26.24,26.17,26.23,122100.0,15.7981,15.8041,15.762,15.7981,122100.0
2011-11-17 15:55:00,26.23,26.29,26.18,26.28,299700.0,15.7981,15.8343,15.768,15.8282,299700.0
2011-11-18 09:30:00,26.29,26.38,26.25,26.33,444450.0,15.8343,15.8885,15.8102,15.8583,444450.0
2011-11-18 09:35:00,26.36,26.36,26.17,26.22,31350.0,15.8764,15.8764,15.762,15.7921,31350.0
2011-11-18 09:40:00,26.22,26.32,26.21,26.27,50400.0,15.7921,15.8523,15.7861,15.8222,50400.0
2011-11-18 09:45:00,26.28,26.3,26.21,26.29,101250.0,15.8282,15.8403,15.7861,15.8343,101250.0
2011-11-18 09:50:00,26.29,26.35,26.21,26.28,54750.0,15.8343,15.8704,15.7861,15.8282,54750.0
2011-11-18 09:55:00,26.28,26.46,26.24,26.42,45750.0,15.8282,15.9366,15.8041,15.9125,45750.0
2011-11-18 10:00:00,26.44,26.45,26.34,26.42,34050.0,15.9246,15.9306,15.8644,15.9125,34050.0
2011-11-18 10:05:00,26.41,26.45,26.31,26.32,48450.0,15.9065,15.9306,15.8463,15.8523,48450.0
2011-11-18 10:10:00,26.3,26.41,26.25,26.4,30300.0,15.8403,15.9065,15.8102,15.9005,30300.0
2011-11-18 10:15:00,26.41,26.42,26.23,26.25,39150.0,15.9065,15.9125,15.7981,15.8102,39150.0
2011-11-18 10:20:00,26.25,26.29,26.21,26.22,19200.0,15.8102,15.8343,15.7861,15.7921,19200.0
2011-11-18 10:25:00,26.23,26.26,26.14,26.25,30000.0,15.7981,15.8162,15.7439,15.8102,30000.0
2011-11-18 10:30:00,26.25,26.33,26.22,26.32,23700.0,15.8102,15.8583,15.7921,15.8523,23700.0
2011-11-18 10:35:00,26.32,26.36,26.29,26.35,25950.0,15.8523,15.8764,15.8343,15.8704,25950.0
2011-11-18 10:40:00,26.36,26.38,26.26,26.26,24750.0,15.8764,15.8885,15.8162,15.8162,24750.0
2011-11-18 10:45:00,26.26,26.35,26.26,26.35,27000.0,15.8162,15.8704,15.8162,15.8704,27000.0
2011-11-18 10:50:00,26.36,26.42,26.35,26.41,58200.0,15.8764,15.9125,15.8704,15.9065,58200.0
2011-11-18 10:55:00,26.41,26.43,26.35,26.35,19200.0,15.9065,15.9186,15.8704,15.8704,19200.0
2011-11-18 11:00:00,26.35,26.39,26.32,26.37,21600.0,15.8704,15.8945,15.8523,15.8824,21600.0
2011-11-18 11:05:00,26.37,26.4,26.29,26.3,33150.0,15.8824,15.9005,15.8343,15.8403,33150.0
2011-11-18 11:10:00,26.3,26.35,26.29,26.35,34350.0,15.8403,15.8704,15.8343,15.8704,34350.0
2011-11-18 11:15:00,26.35,26.37,26.23,26.27,35550.0,15.8704,15.8824,15.7981,15.8222,35550.0
2011-11-18 11:20:00,26.27,26.31,26.25,26.29,23700.0,15.8222,15.8463,15.8102,15.8343,23700.0
2011-11-18 11:25:00,26.29,26.33,26.27,26.29,16350.0,15.8343,15.8583,15.8222,15.8343,16350.0
2011-11-18 11:30:00,26.3,26.32,26.21,26.22,15150.0,15.8403,15.8523,15.7861,15.7921,15150.0
2011-11-18 11:35:00,26.21,26.21,26.15,26.19,25200.0,15.7861,15.7861,15.7499,15.774,25200.0
2011-11-18 11:40:00,26.19,26.23,26.15,26.15,21450.0,15.774,15.7981,15.7499,15.7499,21450.0
2011-11-18 11:45:00,26.15,26.16,26.09,26.11,36900.0,15.7499,15.756,15.7138,15.7258,36900.0
2011-11-18 11:50:00,26.11,26.15,26.09,26.13,15750.0,15.7258,15.7499,15.7138,15.7379,15750.0
2011-11-18 11:55:00,26.13,26.14,26.09,26.11,30150.0,15.7379,15.7439,15.7138,15.7258,30150.0
2011-11-18 12:00:00,26.11,26.11,26.01,26.05,34500.0,15.7258,15.7258,15.6656,15.6897,34500.0
2011-11-18 12:05:00,26.04,26.09,25.96,26.07,36000.0,15.6837,15.7138,15.6355,15.7017,36000.0
2011-11-18 12:10:00,26.08,26.12,26.05,26.06,15300.0,15.7078,15.7319,15.6897,15.6957,15300.0
2011-11-18 12:15:00,26.05,26.09,26.04,26.07,13050.0,15.6897,15.7138,15.6837,15.7017,13050.0
2011-11-18 12:20:00,26.05,26.07,26.03,26.03,11850.0,15.6897,15.7017,15.6777,15.6777,11850.0
2011-11-18 12:25:00,26.03,26.12,26.01,26.11,18750.0,15.6777,15.7319,15.6656,15.7258,18750.0
2011-11-18 12:30:00,26.09,26.15,26.09,26.11,18750.0,15.7138,15.7499,15.7138,15.7258,18750.0
2011-11-18 12:35:00,26.1,26.15,26.09,26.12,12450.0,15.7198,15.7499,15.7138,15.7319,12450.0
2011-11-18 12:40:00,26.11,26.17,26.1,26.14,12750.0,15.7258,15.762,15.7198,15.7439,12750.0
2011-11-18 12:45:00,26.14,26.17,26.13,26.15,17100.0,15.7439,15.762,15.7379,15.7499,17100.0
2011-11-18 12:50:00,26.15,26.16,26.09,26.11,13350.0,15.7499,15.756,15.7138,15.7258,13350.0
2011-11-18 12:55:00,26.12,26.13,26.06,26.06,23700.0,15.7319,15.7379,15.6957,15.6957,23700.0
2011-11-18 13:00:00,26.05,26.09,26.05,26.08,24450.0,15.6897,15.7138,15.6897,15.7078,24450.0
2011-11-18 13:05:00,26.07,26.11,26.07,26.1,22800.0,15.7017,15.7258,15.7017,15.7198,22800.0
2011-11-18 13:10:00,26.1,26.1,26.08,26.09,7500.0,15.7198,15.7198,15.7078,15.7138,7500.0
2011-11-18 13:15:00,26.11,26.17,26.1,26.14,12900.0,15.7258,15.762,15.7198,15.7439,12900.0
2011-11-18 13:20:00,26.14,26.14,26.1,26.11,24300.0,15.7439,15.7439,15.7198,15.7258,24300.0
2011-11-18 13:25:00,26.09,26.13,26.09,26.11,22500.0,15.7138,15.7379,15.7138,15.7258,22500.0
2011-11-18 13:30:00,26.1,26.2,26.1,26.19,30450.0,15.7198,15.78,15.7198,15.774,30450.0
2011-11-18 13:35:00,26.19,26.22,26.17,26.19,35100.0,15.774,15.7921,15.762,15.774,35100.0
2011-11-18 13:40:00,26.19,26.22,26.16,26.16,24900.0,15.774,15.7921,15.756,15.756,24900.0
2011-11-18 13:45:00,26.16,26.17,26.13,26.16,17250.0,15.756,15.762,15.7379,15.756,17250.0
2011-11-18 13:50:00,26.16,26.21,26.15,26.19,7650.0,15.756,15.7861,15.7499,15.774,7650.0
2011-11-18 13:55:00,26.19,26.19,26.13,26.13,11550.0,15.774,15.774,15.7379,15.7379,11550.0
2011-11-18 14:00:00,26.13,26.13,26.08,26.11,10950.0,15.7379,15.7379,15.7078,15.7258,10950.0
2011-11-18 14:05:00,26.11,26.14,26.1,26.12,13050.0,15.7258,15.7439,15.7198,15.7319,13050.0
2011-11-18 14:10:00,26.12,26.27,26.11,26.27,84300.0,15.7319,15.8222,15.7258,15.8222,84300.0
2011-11-18 14:15:00,26.27,26.28,26.2,26.21,50100.0,15.8222,15.8282,15.78,15.7861,50100.0
2011-11-18 14:20:00,26.21,26.23,26.17,26.17,13950.0,15.7861,15.7981,15.762,15.762,13950.0
2011-11-18 14:25:00,26.17,26.19,26.13,26.16,36000.0,15.762,15.774,15.7379,15.756,36000.0
2011-11-18 14:30:00,26.17,26.21,26.17,26.17,14250.0,15.762,15.7861,15.762,15.762,14250.0
2011-11-18 14:35:00,26.17,26.24,26.15,26.18,36900.0,15.762,15.8041,15.7499,15.768,36900.0
2011-11-18 14:40:00,26.18,26.21,26.16,26.2,10050.0,15.768,15.7861,15.756,15.78,10050.0
2011-11-18 14:45:00,26.21,26.21,26.15,26.15,15900.0,15.7861,15.7861,15.7499,15.7499,15900.0
2011-11-18 14:50:00,26.15,26.16,26.13,26.16,15450.0,15.7499,15.756,15.7379,15.756,15450.0
2011-11-18 14:55:00,26.16,26.16,26.09,26.11,19350.0,15.756,15.756,15.7138,15.7258,19350.0
2011-11-18 15:00:00,26.11,26.14,26.06,26.07,26250.0,15.7258,15.7439,15.6957,15.7017,26250.0
2011-11-18 15:05:00,26.07,26.11,26.06,26.09,75000.0,15.7017,15.7258,15.6957,15.7138,75000.0
2011-11-18 15:10:00,26.09,26.12,26.05,26.08,65850.0,15.7138,15.7319,15.6897,15.7078,65850.0
2011-11-18 15:15:00,26.07,26.11,26.06,26.11,28200.0,15.7017,15.7258,15.6957,15.7258,28200.0
2011-11-18 15:20:00,26.11,26.12,26.07,26.1,32850.0,15.7258,15.7319,15.7017,15.7198,32850.0
2011-11-18 15:25:00,26.09,26.11,26.06,26.09,34800.0,15.7138,15.7258,15.6957,15.7138,34800.0
2011-11-18 15:30:00,26.09,26.12,26.06,26.09,44250.0,15.7138,15.7319,15.6957,15.7138,44250.0
2011-11-18 15:35:00,26.1,26.15,26.1,26.1,29400.0,15.7198,15.7499,15.7198,15.7198,29400.0
2011-11-18 15:40:00,26.11,26.13,26.09,26.11,130650.0,15.7258,15.7379,15.7138,15.7258,130650.0
2011-11-18 15:45:00,26.11,26.16,26.1,26.14,133800.0,15.7258,15.756,15.7198,15.7439,133800.0
2011-11-18 15:50:00,26.14,26.15,26.07,26.09,139650.0,15.7439,15.7499,15.7017,15.7138,139650.0
2011-11-18 15:55:00,26.1,26.11,26.07,26.1,165450.0,15.7198,15.7258,15.7017,15.7198,165450.0
2011-11-21 09:30:00,25.53,25.69,25.48,25.68,105750.0,15.3765,15.4729,15.3464,15.4669,105750.0
2011-11-21 09:35:00,25.67,25.69,25.5,25.52,67350.0,15.4608,15.4729,15.3584,15.3705,67350.0
2011-11-21 09:40:00,25.51,25.55,25.37,25.47,151350.0,15.3645,15.3886,15.2801,15.3404,151350.0
2011-11-21 09:45:00,25.47,25.51,25.47,25.49,55350.0,15.3404,15.3645,15.3404,15.3524,55350.0
2011-11-21 09:50:00,25.49,25.49,25.43,25.46,102600.0,15.3524,15.3524,15.3163,15.3343,102600.0
2011-11-21 09:55:00,25.47,25.52,25.45,25.5,41550.0,15.3404,15.3705,15.3283,15.3584,41550.0
2011-11-21 10:00:00,25.51,25.57,25.46,25.53,68250.0,15.3645,15.4006,15.3343,15.3765,68250.0
2011-11-21 10:05:00,25.53,25.53,25.44,25.51,81600.0,15.3765,15.3765,15.3223,15.3645,81600.0
2011-11-21 10:10:00,25.51,25.64,25.48,25.64,121200.0,15.3645,15.4428,15.3464,15.4428,121200.0
2011-11-21 10:15:00,25.65,25.67,25.57,25.59,49800.0,15.4488,15.4608,15.4006,15.4126,49800.0
2011-11-21 10:20:00,25.59,25.67,25.57,25.67,39750.0,15.4126,15.4608,15.4006,15.4608,39750.0
2011-11-21 10:25:00,25.67,25.67,25.59,25.59,42000.0,15.4608,15.4608,15.4126,15.4126,42000.0
2011-11-21 10:30:00,25.59,25.61,25.53,25.55,56850.0,15.4126,15.4247,15.3765,15.3886,56850.0
2011-11-21 10:35:00,25.55,25.57,25.48,25.5,25350.0,15.3886,15.4006,15.3464,15.3584,25350.0
2011-11-21 10:40:00,25.49,25.51,25.43,25.43,46950.0,15.3524,15.3645,15.3163,15.3163,46950.0
2011-11-21 10:45:00,25.43,25.47,25.39,25.39,29850.0,15.3163,15.3404,15.2922,15.2922,29850.0
2011-11-21 10:50:00,25.41,25.45,25.38,25.4,58350.0,15.3042,15.3283,15.2862,15.2982,58350.0
2011-11-21 10:55:00,25.4,25.43,25.39,25.41,42300.0,15.2982,15.3163,15.2922,15.3042,42300.0
2011-11-21 11:00:00,25.41,25.43,25.39,25.43,51750.0,15.3042,15.3163,15.2922,15.3163,51750.0
2011-11-21 11:05:00,25.42,25.43,25.38,25.38,45300.0,15.3103,15.3163,15.2862,15.2862,45300.0
2011-11-21 11:10:00,25.39,25.49,25.39,25.49,54750.0,15.2922,15.3524,15.2922,15.3524,54750.0
2011-11-21 11:15:00,25.48,25.49,25.45,25.49,19350.0,15.3464,15.3524,15.3283,15.3524,19350.0
2011-11-21 11:20:00,25.49,25.51,25.42,25.42,35700.0,15.3524,15.3645,15.3103,15.3103,35700.0
2011-11-21 11:25:00,25.43,25.45,25.41,25.42,20550.0,15.3163,15.3283,15.3042,15.3103,20550.0
2011-11-21 11:30:00,25.42,25.43,25.37,25.39,24750.0,15.3103,15.3163,15.2801,15.2922,24750.0
2011-11-21 11:35:00,25.39,25.39,25.28,25.28,47550.0,15.2922,15.2922,15.2259,15.2259,47550.0
2011-11-21 11:40:00,25.28,25.32,25.23,25.24,69600.0,15.2259,15.25,15.1958,15.2018,69600.0
2011-11-21 11:45:00,25.23,25.33,25.21,25.32,28500.0,15.1958,15.2561,15.1838,15.25,28500.0
2011-11-21 11:50:00,25.32,25.37,25.31,25.33,19350.0,15.25,15.2801,15.244,15.2561,19350.0
2011-11-21 11:55:00,25.31,25.39,25.31,25.39,32550.0,15.244,15.2922,15.244,15.2922,32550.0
2011-11-21 12:00:00,25.38,25.41,25.37,25.37,16800.0,15.2862,15.3042,15.2801,15.2801,16800.0
2011-11-21 12:05:00,25.37,25.39,25.31,25.31,18750.0,15.2801,15.2922,15.244,15.244,18750.0
2011-11-21 12:10:00,25.31,25.4,25.31,25.38,18600.0,15.244,15.2982,15.244,15.2862,18600.0
2011-11-21 12:15:00,25.38,25.41,25.34,25.35,26850.0,15.2862,15.3042,15.2621,15.2681,26850.0
2011-11-21 12:20:00,25.35,25.37,25.33,25.35,12000.0,15.2681,15.2801,15.2561,15.2681,12000.0
2011-11-21 12:25:00,25.34,25.35,25.28,25.31,39150.0,15.2621,15.2681,15.2259,15.244,39150.0
2011-11-21 12:30:00,25.3,25.3,25.27,25.27,38550.0,15.238,15.238,15.2199,15.2199,38550.0
2011-11-21 12:35:00,25.27,25.32,25.23,25.3,46800.0,15.2199,15.25,15.1958,15.238,46800.0
2011-11-21 12:40:00,25.3,25.33,25.29,25.31,11400.0,15.238,15.2561,15.232,15.244,11400.0
2011-11-21 12:45:00,25.31,25.37,25.3,25.35,10500.0,15.244,15.2801,15.238,15.2681,10500.0
2011-11-21 12:50:00,25.36,25.36,25.32,25.33,15450.0,15.2741,15.2741,15.25,15.2561,15450.0
2011-11-21 12:55:00,25.32,25.32,25.27,25.27,36000.0,15.25,15.25,15.2199,15.2199,36000.0
2011-11-21 13:00:00,25.29,25.31,25.27,25.31,32250.0,15.232,15.244,15.2199,15.244,32250.0
2011-11-21 13:05:00,25.31,25.41,25.31,25.41,16050.0,15.244,15.3042,15.244,15.3042,16050.0
2011-11-21 13:10:00,25.41,25.42,25.39,25.41,22350.0,15.3042,15.3103,15.2922,15.3042,22350.0
2011-11-21 13:15:00,25.41,25.43,25.39,25.42,15300.0,15.3042,15.3163,15.2922,15.3103,15300.0
2011-11-21 13:20:00,25.43,25.46,25.41,25.43,15600.0,15.3163,15.3343,15.3042,15.3163,15600.0
2011-11-21 13:25:00,25.43,25.46,25.38,25.39,25050.0,15.3163,15.3343,15.2862,15.2922,25050.0
2011-11-21 13:30:00,25.38,25.38,25.34,25.37,16650.0,15.2862,15.2862,15.2621,15.2801,16650.0
2011-11-21 13:35:00,25.36,25.38,25.34,25.35,10950.0,15.2741,15.2862,15.2621,15.2681,10950.0
2011-11-21 13:40:00,25.35,25.35,25.33,25.35,6600.0,15.2681,15.2681,15.2561,15.2681,6600.0
2011-11-21 13:45:00,25.35,25.35,25.3,25.34,14850.0,15.2681,15.2681,15.238,15.2621,14850.0
2011-11-21 13:50:00,25.34,25.37,25.33,25.35,10500.0,15.2621,15.2801,15.2561,15.2681,10500.0
2011-11-21 13:55:00,25.35,25.35,25.27,25.27,19500.0,15.2681,15.2681,15.2199,15.2199,19500.0
2011-11-21 14:00:00,25.28,25.31,25.25,25.31,26400.0,15.2259,15.244,15.2079,15.244,26400.0
2011-11-21 14:05:00,25.32,25.33,25.29,25.33,27900.0,15.25,15.2561,15.232,15.2561,27900.0
2011-11-21 14:10:00,25.33,25.45,25.33,25.45,66750.0,15.2561,15.3283,15.2561,15.3283,66750.0
2011-11-21 14:15:00,25.46,25.56,25.44,25.48,48750.0,15.3343,15.3946,15.3223,15.3464,48750.0
2011-11-21 14:20:00,25.48,25.51,25.48,25.49,48750.0,15.3464,15.3645,15.3464,15.3524,48750.0
2011-11-21 14:25:00,25.49,25.51,25.48,25.49,43200.0,15.3524,15.3645,15.3464,15.3524,43200.0
2011-11-21 14:30:00,25.49,25.56,25.48,25.52,28200.0,15.3524,15.3946,15.3464,15.3705,28200.0
2011-11-21 14:35:00,25.53,25.56,25.51,25.52,30750.0,15.3765,15.3946,15.3645,15.3705,30750.0
2011-11-21 14:40:00,25.51,25.59,25.51,25.59,26100.0,15.3645,15.4126,15.3645,15.4126,26100.0
2011-11-21 14:45:00,25.59,25.63,25.56,25.57,31050.0,15.4126,15.4367,15.3946,15.4006,31050.0
2011-11-21 14:50:00,25.57,25.58,25.51,25.51,28200.0,15.4006,15.4066,15.3645,15.3645,28200.0
2011-11-21 14:55:00,25.51,25.55,25.51,25.52,18900.0,15.3645,15.3886,15.3645,15.3705,18900.0
2011-11-21 15:00:00,25.51,25.55,25.43,25.45,44850.0,15.3645,15.3886,15.3163,15.3283,44850.0
2011-11-21 15:05:00,25.45,25.5,25.45,25.49,18450.0,15.3283,15.3584,15.3283,15.3524,18450.0
2011-11-21 15:10:00,25.49,25.53,25.48,25.5,28950.0,15.3524,15.3765,15.3464,15.3584,28950.0
2011-11-21 15:15:00,25.51,25.57,25.47,25.55,64950.0,15.3645,15.4006,15.3404,15.3886,64950.0
2011-11-21 15:20:00,25.55,25.63,25.54,25.56,52350.0,15.3886,15.4367,15.3825,15.3946,52350.0
2011-11-21 15:25:00,25.56,25.69,25.56,25.67,94500.0,15.3946,15.4729,15.3946,15.4608,94500.0
2011-11-21 15:30:00,25.66,25.71,25.6,25.64,74850.0,15.4548,15.4849,15.4187,15.4428,74850.0
2011-11-21 15:35:00,25.63,25.71,25.63,25.67,66750.0,15.4367,15.4849,15.4367,15.4608,66750.0
2011-11-21 15:40:00,25.67,25.69,25.62,25.67,80550.0,15.4608,15.4729,15.4307,15.4608,80550.0
2011-11-21 15:45:00,25.67,25.71,25.63,25.7,121800.0,15.4608,15.4849,15.4367,15.4789,121800.0
2011-11-21 15:50:00,25.69,25.71,25.62,25.63,207600.0,15.4729,15.4849,15.4307,15.4367,207600.0
2011-11-21 15:55:00,25.63,25.67,25.59,25.61,343200.0,15.4367,15.4608,15.4126,15.4247,343200.0
2011-11-22 09:30:00,25.4,25.47,25.22,25.3,129900.0,15.2982,15.3404,15.1898,15.238,129900.0
2011-11-22 09:35:00,25.29,25.48,25.29,25.48,40800.0,15.232,15.3464,15.232,15.3464,40800.0
2011-11-22 09:40:00,25.49,25.57,25.47,25.51,47400.0,15.3524,15.4006,15.3404,15.3645,47400.0
2011-11-22 09:45:00,25.5,25.56,25.43,25.44,44100.0,15.3584,15.3946,15.3163,15.3223,44100.0
2011-11-22 09:50:00,25.45,25.47,25.38,25.43,41850.0,15.3283,15.3404,15.2862,15.3163,41850.0
2011-11-22 09:55:00,25.43,25.43,25.37,25.37,44250.0,15.3163,15.3163,15.2801,15.2801,44250.0
2011-11-22 10:00:00,25.39,25.47,25.33,25.33,71400.0,15.2922,15.3404,15.2561,15.2561,71400.0
2011-11-22 10:05:00,25.33,25.33,25.24,25.3,52500.0,15.2561,15.2561,15.2018,15.238,52500.0
2011-11-22 10:10:00,25.31,25.34,25.23,25.23,44850.0,15.244,15.2621,15.1958,15.1958,44850.0
2011-11-22 10:15:00,25.23,25.28,25.2,25.27,63450.0,15.1958,15.2259,15.1778,15.2199,63450.0
2011-11-22 10:20:00,25.28,25.31,25.27,25.31,39000.0,15.2259,15.244,15.2199,15.244,39000.0
2011-11-22 10:25:00,25.31,25.41,25.31,25.37,27600.0,15.244,15.3042,15.244,15.2801,27600.0
2011-11-22 10:30:00,25.37,25.37,25.27,25.27,38850.0,15.2801,15.2801,15.2199,15.2199,38850.0
2011-11-22 10:35:00,25.27,25.28,25.2,25.24,44100.0,15.2199,15.2259,15.1778,15.2018,44100.0
2011-11-22 10:40:00,25.23,25.27,25.17,25.19,44250.0,15.1958,15.2199,15.1597,15.1717,44250.0
2011-11-22 10:45:00,25.18,25.22,25.05,25.09,54450.0,15.1657,15.1898,15.0874,15.1115,54450.0
2011-11-22 10:50:00,25.09,25.11,25.05,25.09,41850.0,15.1115,15.1235,15.0874,15.1115,41850.0
2011-11-22 10:55:00,25.09,25.11,24.97,25.03,77550.0,15.1115,15.1235,15.0392,15.0754,77550.0
2011-11-22 11:00:00,25.03,25.07,25.02,25.05,48300.0,15.0754,15.0995,15.0693,15.0874,48300.0
2011-11-22 11:05:00,25.04,25.05,24.96,24.99,88350.0,15.0814,15.0874,15.0332,15.0513,88350.0
2011-11-22 11:10:00,24.99,25.04,24.97,24.99,51600.0,15.0513,15.0814,15.0392,15.0513,51600.0
2011-11-22 11:15:00,24.99,25.01,24.94,24.96,39900.0,15.0513,15.0633,15.0212,15.0332,39900.0
2011-11-22 11:20:00,24.97,24.98,24.89,24.93,51750.0,15.0392,15.0452,14.991,15.0151,51750.0
2011-11-22 11:25:00,24.92,24.97,24.88,24.93,37800.0,15.0091,15.0392,14.985,15.0151,37800.0
2011-11-22 11:30:00,24.93,24.95,24.84,24.85,49950.0,15.0151,15.0272,14.9609,14.967,49950.0
2011-11-22 11:35:00,24.85,24.91,24.84,24.89,55800.0,14.967,15.0031,14.9609,14.991,55800.0
2011-11-22 11:40:00,24.89,24.89,24.83,24.85,41400.0,14.991,14.991,14.9549,14.967,41400.0
2011-11-22 11:45:00,24.85,24.91,24.85,24.89,21000.0,14.967,15.0031,14.967,14.991,21000.0
2011-11-22 11:50:00,24.89,24.93,24.87,24.93,24300.0,14.991,15.0151,14.979,15.0151,24300.0
2011-11-22 11:55:00,24.93,24.95,24.89,24.89,18600.0,15.0151,15.0272,14.991,14.991,18600.0
2011-11-22 12:00:00,24.9,25.05,24.9,25.01,72600.0,14.9971,15.0874,14.9971,15.0633,72600.0
2011-11-22 12:05:00,25.02,25.19,25.0,25.17,79050.0,15.0693,15.1717,15.0573,15.1597,79050.0
2011-11-22 12:10:00,25.17,25.17,25.05,25.06,63600.0,15.1597,15.1597,15.0874,15.0934,63600.0
2011-11-22 12:15:00,25.07,25.14,25.06,25.07,44700.0,15.0995,15.1416,15.0934,15.0995,44700.0
2011-11-22 12:20:00,25.07,25.13,25.07,25.09,37800.0,15.0995,15.1356,15.0995,15.1115,37800.0
2011-11-22 12:25:00,25.08,25.09,25.01,25.02,79650.0,15.1055,15.1115,15.0633,15.0693,79650.0
2011-11-22 12:30:00,25.03,25.15,25.01,25.15,42600.0,15.0754,15.1476,15.0633,15.1476,42600.0
2011-11-22 12:35:00,25.15,25.15,25.07,25.08,44550.0,15.1476,15.1476,15.0995,15.1055,44550.0
2011-11-22 12:40:00,25.08,25.13,25.08,25.13,43500.0,15.1055,15.1356,15.1055,15.1356,43500.0
2011-11-22 12:45:00,25.13,25.16,25.11,25.11,35550.0,15.1356,15.1537,15.1235,15.1235,35550.0
2011-11-22 12:50:00,25.13,25.21,25.13,25.2,30300.0,15.1356,15.1838,15.1356,15.1778,30300.0
2011-11-22 12:55:00,25.2,25.29,25.2,25.28,72900.0,15.1778,15.232,15.1778,15.2259,72900.0
2011-11-22 13:00:00,25.28,25.33,25.27,25.31,38550.0,15.2259,15.2561,15.2199,15.244,38550.0
2011-11-22 13:05:00,25.31,25.31,25.21,25.23,46800.0,15.244,15.244,15.1838,15.1958,46800.0
2011-11-22 13:10:00,25.23,25.27,25.21,25.27,19650.0,15.1958,15.2199,15.1838,15.2199,19650.0
2011-11-22 13:15:00,25.28,25.37,25.28,25.36,57750.0,15.2259,15.2801,15.2259,15.2741,57750.0
2011-11-22 13:20:00,25.36,25.4,25.33,25.36,111150.0,15.2741,15.2982,15.2561,15.2741,111150.0
2011-11-22 13:25:00,25.35,25.37,25.31,25.31,37950.0,15.2681,15.2801,15.244,15.244,37950.0
2011-11-22 13:30:00,25.31,25.38,25.3,25.38,21300.0,15.244,15.2862,15.238,15.2862,21300.0
2011-11-22 13:35:00,25.38,25.39,25.33,25.37,39000.0,15.2862,15.2922,15.2561,15.2801,39000.0
2011-11-22 13:40:00,25.37,25.38,25.32,25.35,34500.0,15.2801,15.2862,15.25,15.2681,34500.0
2011-11-22 13:45:00,25.35,25.35,25.3,25.34,16050.0,15.2681,15.2681,15.238,15.2621,16050.0
2011-11-22 13:50:00,25.34,25.37,25.31,25.31,24750.0,15.2621,15.2801,15.244,15.244,24750.0
2011-11-22 13:55:00,25.32,25.32,25.23,25.27,27600.0,15.25,15.25,15.1958,15.2199,27600.0
2011-11-22 14:00:00,25.26,25.27,25.22,25.23,21750.0,15.2139,15.2199,15.1898,15.1958,21750.0
2011-11-22 14:05:00,25.23,25.27,25.21,25.25,13950.0,15.1958,15.2199,15.1838,15.2079,13950.0
2011-11-22 14:10:00,25.26,25.31,25.26,25.29,22050.0,15.2139,15.244,15.2139,15.232,22050.0
2011-11-22 14:15:00,25.29,25.29,25.26,25.27,15000.0,15.232,15.232,15.2139,15.2199,15000.0
2011-11-22 14:20:00,25.27,25.27,25.19,25.2,37500.0,15.2199,15.2199,15.1717,15.1778,37500.0
2011-11-22 14:25:00,25.2,25.25,25.2,25.24,20400.0,15.1778,15.2079,15.1778,15.2018,20400.0
2011-11-22 14:30:00,25.24,25.25,25.18,25.21,20400.0,15.2018,15.2079,15.1657,15.1838,20400.0
2011-11-22 14:35:00,25.21,25.24,25.17,25.22,27450.0,15.1838,15.2018,15.1597,15.1898,27450.0
2011-11-22 14:40:00,25.23,25.29,25.22,25.27,25050.0,15.1958,15.232,15.1898,15.2199,25050.0
2011-11-22 14:45:00,25.27,25.3,25.25,25.25,24450.0,15.2199,15.238,15.2079,15.2079,24450.0
2011-11-22 14:50:00,25.25,25.26,25.14,25.17,36600.0,15.2079,15.2139,15.1416,15.1597,36600.0
2011-11-22 14:55:00,25.17,25.19,25.15,25.19,30000.0,15.1597,15.1717,15.1476,15.1717,30000.0
2011-11-22 15:00:00,25.19,25.23,25.17,25.17,33300.0,15.1717,15.1958,15.1597,15.1597,33300.0
2011-11-22 15:05:00,25.17,25.21,25.14,25.17,39150.0,15.1597,15.1838,15.1416,15.1597,39150.0
2011-11-22 15:10:00,25.17,25.19,25.13,25.17,30000.0,15.1597,15.1717,15.1356,15.1597,30000.0
2011-11-22 15:15:00,25.17,25.21,25.15,25.19,34050.0,15.1597,15.1838,15.1476,15.1717,34050.0
2011-11-22 15:20:00,25.19,25.24,25.17,25.23,33300.0,15.1717,15.2018,15.1597,15.1958,33300.0
2011-11-22 15:25:00,25.23,25.28,25.21,25.23,34800.0,15.1958,15.2259,15.1838,15.1958,34800.0
2011-11-22 15:30:00,25.23,25.29,25.2,25.23,62400.0,15.1958,15.232,15.1778,15.1958,62400.0
2011-11-22 15:35:00,25.23,25.28,25.18,25.18,64800.0,15.1958,15.2259,15.1657,15.1657,64800.0
2011-11-22 15:40:00,25.18,25.23,25.17,25.18,52500.0,15.1657,15.1958,15.1597,15.1657,52500.0
2011-11-22 15:45:00,25.17,25.25,25.17,25.23,74700.0,15.1597,15.2079,15.1597,15.1958,74700.0
2011-11-22 15:50:00,25.24,25.27,25.18,25.27,120150.0,15.2018,15.2199,15.1657,15.2199,120150.0
2011-11-22 15:55:00,25.27,25.28,25.23,25.24,244650.0,15.2199,15.2259,15.1958,15.2018,244650.0
2011-11-23 09:30:00,25.02,25.03,24.77,24.84,77250.0,15.0693,15.0754,14.9188,14.9609,77250.0
2011-11-23 09:35:00,24.85,25.01,24.83,24.87,54900.0,14.967,15.0633,14.9549,14.979,54900.0
2011-11-23 09:40:00,24.87,24.89,24.85,24.85,50250.0,14.979,14.991,14.967,14.967,50250.0
2011-11-23 09:45:00,24.87,24.91,24.86,24.91,31650.0,14.979,15.0031,14.973,15.0031,31650.0
2011-11-23 09:50:00,24.91,24.93,24.85,24.89,79200.0,15.0031,15.0151,14.967,14.991,79200.0
2011-11-23 09:55:00,24.89,24.94,24.81,24.81,41850.0,14.991,15.0212,14.9429,14.9429,41850.0
2011-11-23 10:00:00,24.81,24.86,24.79,24.83,73950.0,14.9429,14.973,14.9308,14.9549,73950.0
2011-11-23 10:05:00,24.83,24.88,24.82,24.85,70650.0,14.9549,14.985,14.9489,14.967,70650.0
2011-11-23 10:10:00,24.85,24.87,24.75,24.75,118650.0,14.967,14.979,14.9067,14.9067,118650.0
2011-11-23 10:15:00,24.75,24.81,24.75,24.77,107700.0,14.9067,14.9429,14.9067,14.9188,107700.0
2011-11-23 10:20:00,24.77,24.79,24.74,24.75,55650.0,14.9188,14.9308,14.9007,14.9067,55650.0
2011-11-23 10:25:00,24.74,24.75,24.69,24.73,55650.0,14.9007,14.9067,14.8706,14.8947,55650.0
2011-11-23 10:30:00,24.73,24.78,24.69,24.77,38850.0,14.8947,14.9248,14.8706,14.9188,38850.0
2011-11-23 10:35:00,24.77,24.85,24.77,24.85,56400.0,14.9188,14.967,14.9188,14.967,56400.0
2011-11-23 10:40:00,24.84,24.85,24.76,24.77,51600.0,14.9609,14.967,14.9127,14.9188,51600.0
2011-11-23 10:45:00,24.77,24.77,24.72,24.72,36900.0,14.9188,14.9188,14.8887,14.8887,36900.0
2011-11-23 10:50:00,24.72,24.83,24.72,24.82,21300.0,14.8887,14.9549,14.8887,14.9489,21300.0
2011-11-23 10:55:00,24.82,24.83,24.78,24.81,24450.0,14.9489,14.9549,14.9248,14.9429,24450.0
2011-11-23 11:00:00,24.8,24.84,24.73,24.73,30450.0,14.9368,14.9609,14.8947,14.8947,30450.0
2011-11-23 11:05:00,24.74,24.75,24.67,24.67,38850.0,14.9007,14.9067,14.8585,14.8585,38850.0
2011-11-23 11:10:00,24.67,24.73,24.66,24.68,25800.0,14.8585,14.8947,14.8525,14.8646,25800.0
2011-11-23 11:15:00,24.68,24.71,24.64,24.7,15300.0,14.8646,14.8826,14.8405,14.8766,15300.0
2011-11-23 11:20:00,24.71,24.71,24.67,24.69,16800.0,14.8826,14.8826,14.8585,14.8706,16800.0
2011-11-23 11:25:00,24.69,24.72,24.63,24.63,26850.0,14.8706,14.8887,14.8344,14.8344,26850.0
2011-11-23 11:30:00,24.63,24.65,24.6,24.62,27450.0,14.8344,14.8465,14.8164,14.8284,27450.0
2011-11-23 11:35:00,24.61,24.71,24.58,24.71,32250.0,14.8224,14.8826,14.8043,14.8826,32250.0
2011-11-23 11:40:00,24.71,24.71,24.65,24.66,23400.0,14.8826,14.8826,14.8465,14.8525,23400.0
2011-11-23 11:45:00,24.66,24.67,24.62,24.65,26550.0,14.8525,14.8585,14.8284,14.8465,26550.0
2011-11-23 11:50:00,24.65,24.68,24.64,24.66,33150.0,14.8465,14.8646,14.8405,14.8525,33150.0
2011-11-23 11:55:00,24.65,24.67,24.61,24.64,48450.0,14.8465,14.8585,14.8224,14.8405,48450.0
2011-11-23 12:00:00,24.65,24.71,24.65,24.71,28050.0,14.8465,14.8826,14.8465,14.8826,28050.0
2011-11-23 12:05:00,24.71,24.73,24.69,24.71,15150.0,14.8826,14.8947,14.8706,14.8826,15150.0
2011-11-23 12:10:00,24.71,24.72,24.68,24.69,19200.0,14.8826,14.8887,14.8646,14.8706,19200.0
2011-11-23 12:15:00,24.69,24.72,24.68,24.69,18150.0,14.8706,14.8887,14.8646,14.8706,18150.0
2011-11-23 12:20:00,24.7,24.71,24.67,24.68,14250.0,14.8766,14.8826,14.8585,14.8646,14250.0
2011-11-23 12:25:00,24.68,24.71,24.64,24.65,19200.0,14.8646,14.8826,14.8405,14.8465,19200.0
2011-11-23 12:30:00,24.65,24.65,24.61,24.64,19800.0,14.8465,14.8465,14.8224,14.8405,19800.0
2011-11-23 12:35:00,24.63,24.65,24.63,24.63,12900.0,14.8344,14.8465,14.8344,14.8344,12900.0
2011-11-23 12:40:00,24.63,24.68,24.61,24.68,29550.0,14.8344,14.8646,14.8224,14.8646,29550.0
2011-11-23 12:45:00,24.68,24.73,24.66,24.7,49050.0,14.8646,14.8947,14.8525,14.8766,49050.0
2011-11-23 12:50:00,24.71,24.81,24.71,24.8,70200.0,14.8826,14.9429,14.8826,14.9368,70200.0
2011-11-23 12:55:00,24.8,24.83,24.8,24.81,24150.0,14.9368,14.9549,14.9368,14.9429,24150.0
2011-11-23 13:00:00,24.81,24.83,24.78,24.81,41700.0,14.9429,14.9549,14.9248,14.9429,41700.0
2011-11-23 13:05:00,24.81,24.86,24.81,24.85,15150.0,14.9429,14.973,14.9429,14.967,15150.0
2011-11-23 13:10:00,24.85,24.85,24.77,24.78,21300.0,14.967,14.967,14.9188,14.9248,21300.0
2011-11-23 13:15:00,24.78,24.81,24.77,24.8,17250.0,14.9248,14.9429,14.9188,14.9368,17250.0
2011-11-23 13:20:00,24.8,24.83,24.77,24.78,16650.0,14.9368,14.9549,14.9188,14.9248,16650.0
2011-11-23 13:25:00,24.78,24.83,24.77,24.83,20100.0,14.9248,14.9549,14.9188,14.9549,20100.0
2011-11-23 13:30:00,24.83,24.85,24.8,24.81,24300.0,14.9549,14.967,14.9368,14.9429,24300.0
2011-11-23 13:35:00,24.81,24.83,24.77,24.77,11550.0,14.9429,14.9549,14.9188,14.9188,11550.0
2011-11-23 13:40:00,24.77,24.77,24.73,24.73,27450.0,14.9188,14.9188,14.8947,14.8947,27450.0
2011-11-23 13:45:00,24.73,24.81,24.73,24.75,83550.0,14.8947,14.9429,14.8947,14.9067,83550.0
2011-11-23 13:50:00,24.75,24.8,24.74,24.79,14400.0,14.9067,14.9368,14.9007,14.9308,14400.0
2011-11-23 13:55:00,24.79,24.81,24.73,24.75,59700.0,14.9308,14.9429,14.8947,14.9067,59700.0
2011-11-23 14:00:00,24.75,24.81,24.73,24.77,119400.0,14.9067,14.9429,14.8947,14.9188,119400.0
2011-11-23 14:05:00,24.77,24.82,24.73,24.75,56400.0,14.9188,14.9489,14.8947,14.9067,56400.0
2011-11-23 14:10:00,24.75,24.85,24.71,24.71,198000.0,14.9067,14.967,14.8826,14.8826,198000.0
2011-11-23 14:15:00,24.71,24.83,24.67,24.75,155250.0,14.8826,14.9549,14.8585,14.9067,155250.0
2011-11-23 14:20:00,24.75,24.78,24.73,24.77,37800.0,14.9067,14.9248,14.8947,14.9188,37800.0
2011-11-23 14:25:00,24.77,24.77,24.68,24.76,45300.0,14.9188,14.9188,14.8646,14.9127,45300.0
2011-11-23 14:30:00,24.76,24.8,24.75,24.79,29250.0,14.9127,14.9368,14.9067,14.9308,29250.0
2011-11-23 14:35:00,24.79,24.89,24.78,24.82,98550.0,14.9308,14.991,14.9248,14.9489,98550.0
2011-11-23 14:40:00,24.81,24.83,24.77,24.77,34050.0,14.9429,14.9549,14.9188,14.9188,34050.0
2011-11-23 14:45:00,24.77,24.89,24.77,24.84,64050.0,14.9188,14.991,14.9188,14.9609,64050.0
2011-11-23 14:50:00,24.84,24.86,24.81,24.85,27900.0,14.9609,14.973,14.9429,14.967,27900.0
2011-11-23 14:55:00,24.85,24.85,24.79,24.79,43350.0,14.967,14.967,14.9308,14.9308,43350.0
2011-11-23 15:00:00,24.79,24.9,24.75,24.82,108000.0,14.9308,14.9971,14.9067,14.9489,108000.0
2011-11-23 15:05:00,24.81,24.89,24.79,24.84,70650.0,14.9429,14.991,14.9308,14.9609,70650.0
2011-11-23 15:10:00,24.84,24.93,24.81,24.9,90000.0,14.9609,15.0151,14.9429,14.9971,90000.0
2011-11-23 15:15:00,24.9,24.92,24.86,24.87,54900.0,14.9971,15.0091,14.973,14.979,54900.0
2011-11-23 15:20:00,24.87,24.89,24.8,24.83,61500.0,14.979,14.991,14.9368,14.9549,61500.0
2011-11-23 15:25:00,24.83,24.87,24.8,24.84,49350.0,14.9549,14.979,14.9368,14.9609,49350.0
2011-11-23 15:30:00,24.84,24.87,24.82,24.84,57600.0,14.9609,14.979,14.9489,14.9609,57600.0
2011-11-23 15:35:00,24.85,24.87,24.83,24.84,53100.0,14.967,14.979,14.9549,14.9609,53100.0
2011-11-23 15:40:00,24.85,24.96,24.84,24.95,65100.0,14.967,15.0332,14.9609,15.0272,65100.0
2011-11-23 15:45:00,24.95,24.95,24.86,24.87,120750.0,15.0272,15.0272,14.973,14.979,120750.0
2011-11-23 15:50:00,24.87,24.91,24.84,24.89,162600.0,14.979,15.0031,14.9609,14.991,162600.0
2011-11-23 15:55:00,24.89,24.89,24.7,24.7,278250.0,14.991,14.991,14.8766,14.8766,278250.0
2011-11-25 09:30:00,24.65,24.92,24.56,24.89,145800.0,14.8465,15.0091,14.7923,14.991,145800.0
2011-11-25 09:35:00,24.9,25.12,24.89,25.09,36150.0,14.9971,15.1296,14.991,15.1115,36150.0
2011-11-25 09:40:00,25.1,25.19,25.01,25.18,41250.0,15.1175,15.1717,15.0633,15.1657,41250.0
2011-11-25 09:45:00,25.17,25.17,24.99,25.02,69600.0,15.1597,15.1597,15.0513,15.0693,69600.0
2011-11-25 09:50:00,25.01,25.13,25.0,25.07,74400.0,15.0633,15.1356,15.0573,15.0995,74400.0
2011-11-25 09:55:00,25.07,25.14,24.99,25.01,47550.0,15.0995,15.1416,15.0513,15.0633,47550.0
2011-11-25 10:00:00,25.0,25.07,24.97,25.03,73500.0,15.0573,15.0995,15.0392,15.0754,73500.0
2011-11-25 10:05:00,25.03,25.15,25.03,25.13,51750.0,15.0754,15.1476,15.0754,15.1356,51750.0
2011-11-25 10:10:00,25.14,25.25,25.13,25.19,83850.0,15.1416,15.2079,15.1356,15.1717,83850.0
2011-11-25 10:15:00,25.19,25.29,25.19,25.29,69150.0,15.1717,15.232,15.1717,15.232,69150.0
2011-11-25 10:20:00,25.29,25.33,25.27,25.31,79800.0,15.232,15.2561,15.2199,15.244,79800.0
2011-11-25 10:25:00,25.3,25.35,25.19,25.21,67950.0,15.238,15.2681,15.1717,15.1838,67950.0
2011-11-25 10:30:00,25.19,25.23,25.17,25.18,32850.0,15.1717,15.1958,15.1597,15.1657,32850.0
2011-11-25 10:35:00,25.18,25.36,25.17,25.33,96300.0,15.1657,15.2741,15.1597,15.2561,96300.0
2011-11-25 10:40:00,25.32,25.4,25.31,25.39,107850.0,15.25,15.2982,15.244,15.2922,107850.0
2011-11-25 10:45:00,25.39,25.39,25.31,25.34,103350.0,15.2922,15.2922,15.244,15.2621,103350.0
2011-11-25 10:50:00,25.33,25.37,25.3,25.36,94950.0,15.2561,15.2801,15.238,15.2741,94950.0
2011-11-25 10:55:00,25.36,25.41,25.35,25.4,105750.0,15.2741,15.3042,15.2681,15.2982,105750.0
2011-11-25 11:00:00,25.4,25.42,25.36,25.37,113100.0,15.2982,15.3103,15.2741,15.2801,113100.0
2011-11-25 11:05:00,25.37,25.38,25.32,25.33,46650.0,15.2801,15.2862,15.25,15.2561,46650.0
2011-11-25 11:10:00,25.33,25.34,25.27,25.29,54300.0,15.2561,15.2621,15.2199,15.232,54300.0
2011-11-25 11:15:00,25.29,25.3,25.21,25.29,40050.0,15.232,15.238,15.1838,15.232,40050.0
2011-11-25 11:20:00,25.28,25.3,25.21,25.22,23550.0,15.2259,15.238,15.1838,15.1898,23550.0
2011-11-25 11:25:00,25.21,25.21,25.09,25.1,34950.0,15.1838,15.1838,15.1115,15.1175,34950.0
2011-11-25 11:30:00,25.1,25.21,25.1,25.17,50100.0,15.1175,15.1838,15.1175,15.1597,50100.0
2011-11-25 11:35:00,25.17,25.17,25.09,25.09,80700.0,15.1597,15.1597,15.1115,15.1115,80700.0
2011-11-25 11:40:00,25.09,25.1,25.03,25.07,37650.0,15.1115,15.1175,15.0754,15.0995,37650.0
2011-11-25 11:45:00,25.06,25.06,25.01,25.04,26700.0,15.0934,15.0934,15.0633,15.0814,26700.0
2011-11-25 11:50:00,25.04,25.05,25.0,25.0,44850.0,15.0814,15.0874,15.0573,15.0573,44850.0
2011-11-25 11:55:00,24.99,25.03,24.98,25.0,33750.0,15.0513,15.0754,15.0452,15.0573,33750.0
2011-11-25 12:00:00,25.0,25.03,24.99,25.01,38100.0,15.0573,15.0754,15.0513,15.0633,38100.0
2011-11-25 12:05:00,25.01,25.03,24.93,24.94,30150.0,15.0633,15.0754,15.0151,15.0212,30150.0
2011-11-25 12:10:00,24.95,24.99,24.94,24.99,32700.0,15.0272,15.0513,15.0212,15.0513,32700.0
2011-11-25 12:15:00,24.99,24.99,24.95,24.97,31950.0,15.0513,15.0513,15.0272,15.0392,31950.0
2011-11-25 12:20:00,24.97,24.98,24.9,24.93,20250.0,15.0392,15.0452,14.9971,15.0151,20250.0
2011-11-25 12:25:00,24.92,25.02,24.91,25.02,34050.0,15.0091,15.0693,15.0031,15.0693,34050.0
2011-11-25 12:30:00,25.03,25.03,24.97,25.01,26550.0,15.0754,15.0754,15.0392,15.0633,26550.0
2011-11-25 12:35:00,25.02,25.03,24.95,25.01,58500.0,15.0693,15.0754,15.0272,15.0633,58500.0
2011-11-25 12:40:00,25.0,25.0,24.91,24.96,48150.0,15.0573,15.0573,15.0031,15.0332,48150.0
2011-11-25 12:45:00,24.96,24.99,24.94,24.95,56250.0,15.0332,15.0513,15.0212,15.0272,56250.0
2011-11-25 12:50:00,24.95,25.03,24.92,24.94,69150.0,15.0272,15.0754,15.0091,15.0212,69150.0
2011-11-25 12:55:00,24.93,24.93,24.85,24.85,102000.0,15.0151,15.0151,14.967,14.967,102000.0
2011-11-28 09:30:00,25.73,26.12,25.61,26.0,354900.0,15.497,15.7319,15.4247,15.6596,354900.0
2011-11-28 09:35:00,26.0,26.0,25.77,25.91,57150.0,15.6596,15.6596,15.5211,15.6054,57150.0
2011-11-28 09:40:00,25.91,26.07,25.91,26.02,117150.0,15.6054,15.7017,15.6054,15.6716,117150.0
2011-11-28 09:45:00,26.02,26.02,25.88,25.93,117450.0,15.6716,15.6716,15.5873,15.6174,117450.0
2011-11-28 09:50:00,25.94,26.0,25.89,25.94,94800.0,15.6234,15.6596,15.5933,15.6234,94800.0
2011-11-28 09:55:00,25.94,26.02,25.94,26.0,43350.0,15.6234,15.6716,15.6234,15.6596,43350.0
2011-11-28 10:00:00,25.99,26.01,25.93,25.95,52050.0,15.6536,15.6656,15.6174,15.6295,52050.0
2011-11-28 10:05:00,25.96,25.97,25.91,25.96,107700.0,15.6355,15.6415,15.6054,15.6355,107700.0
2011-11-28 10:10:00,25.96,26.05,25.95,26.01,46200.0,15.6355,15.6897,15.6295,15.6656,46200.0
2011-11-28 10:15:00,26.01,26.07,26.0,26.06,30750.0,15.6656,15.7017,15.6596,15.6957,30750.0
2011-11-28 10:20:00,26.07,26.07,25.95,25.97,31950.0,15.7017,15.7017,15.6295,15.6415,31950.0
2011-11-28 10:25:00,25.97,26.01,25.92,25.92,38550.0,15.6415,15.6656,15.6114,15.6114,38550.0
2011-11-28 10:30:00,25.91,25.95,25.9,25.92,77550.0,15.6054,15.6295,15.5994,15.6114,77550.0
2011-11-28 10:35:00,25.92,25.95,25.85,25.85,57750.0,15.6114,15.6295,15.5692,15.5692,57750.0
2011-11-28 10:40:00,25.85,25.88,25.85,25.87,26550.0,15.5692,15.5873,15.5692,15.5813,26550.0
2011-11-28 10:45:00,25.87,25.9,25.85,25.85,43950.0,15.5813,15.5994,15.5692,15.5692,43950.0
2011-11-28 10:50:00,25.85,25.9,25.81,25.89,75300.0,15.5692,15.5994,15.5452,15.5933,75300.0
2011-11-28 10:55:00,25.89,25.91,25.83,25.85,28950.0,15.5933,15.6054,15.5572,15.5692,28950.0
2011-11-28 11:00:00,25.85,25.89,25.83,25.83,52050.0,15.5692,15.5933,15.5572,15.5572,52050.0
2011-11-28 11:05:00,25.83,25.87,25.83,25.83,43200.0,15.5572,15.5813,15.5572,15.5572,43200.0
2011-11-28 11:10:00,25.83,25.83,25.76,25.8,69600.0,15.5572,15.5572,15.515,15.5391,69600.0
2011-11-28 11:15:00,25.8,25.85,25.77,25.85,38850.0,15.5391,15.5692,15.5211,15.5692,38850.0
2011-11-28 11:20:00,25.84,25.85,25.81,25.82,21150.0,15.5632,15.5692,15.5452,15.5512,21150.0
2011-11-28 11:25:00,25.82,25.87,25.79,25.86,19350.0,15.5512,15.5813,15.5331,15.5753,19350.0
2011-11-28 11:30:00,25.86,25.91,25.86,25.91,41700.0,15.5753,15.6054,15.5753,15.6054,41700.0
2011-11-28 11:35:00,25.89,25.89,25.82,25.85,19800.0,15.5933,15.5933,15.5512,15.5692,19800.0
2011-11-28 11:40:00,25.85,25.88,25.83,25.83,19650.0,15.5692,15.5873,15.5572,15.5572,19650.0
2011-11-28 11:45:00,25.84,25.85,25.82,25.83,19500.0,15.5632,15.5692,15.5512,15.5572,19500.0
2011-11-28 11:50:00,25.83,25.83,25.79,25.82,18600.0,15.5572,15.5572,15.5331,15.5512,18600.0
2011-11-28 11:55:00,25.83,25.83,25.79,25.82,27000.0,15.5572,15.5572,15.5331,15.5512,27000.0
2011-11-28 12:00:00,25.82,25.83,25.77,25.79,17700.0,15.5512,15.5572,15.5211,15.5331,17700.0
2011-11-28 12:05:00,25.8,25.83,25.79,25.79,20850.0,15.5391,15.5572,15.5331,15.5331,20850.0
2011-11-28 12:10:00,25.79,25.86,25.79,25.81,49500.0,15.5331,15.5753,15.5331,15.5452,49500.0
2011-11-28 12:15:00,25.81,25.86,25.81,25.83,24600.0,15.5452,15.5753,15.5452,15.5572,24600.0
2011-11-28 12:20:00,25.83,25.86,25.79,25.83,25500.0,15.5572,15.5753,15.5331,15.5572,25500.0
2011-11-28 12:25:00,25.83,25.84,25.75,25.75,23850.0,15.5572,15.5632,15.509,15.509,23850.0
2011-11-28 12:30:00,25.74,25.75,25.67,25.73,52350.0,15.503,15.509,15.4608,15.497,52350.0
2011-11-28 12:35:00,25.74,25.75,25.69,25.69,47400.0,15.503,15.509,15.4729,15.4729,47400.0
2011-11-28 12:40:00,25.7,25.7,25.67,25.7,45900.0,15.4789,15.4789,15.4608,15.4789,45900.0
2011-11-28 12:45:00,25.69,25.7,25.68,25.68,20250.0,15.4729,15.4789,15.4669,15.4669,20250.0
2011-11-28 12:50:00,25.68,25.7,25.63,25.66,49200.0,15.4669,15.4789,15.4367,15.4548,49200.0
2011-11-28 12:55:00,25.65,25.67,25.63,25.64,19500.0,15.4488,15.4608,15.4367,15.4428,19500.0
2011-11-28 13:00:00,25.64,25.65,25.61,25.64,22350.0,15.4428,15.4488,15.4247,15.4428,22350.0
2011-11-28 13:05:00,25.65,25.67,25.61,25.67,42750.0,15.4488,15.4608,15.4247,15.4608,42750.0
2011-11-28 13:10:00,25.66,25.69,25.65,25.69,19950.0,15.4548,15.4729,15.4488,15.4729,19950.0
2011-11-28 13:15:00,25.69,25.73,25.65,25.73,55950.0,15.4729,15.497,15.4488,15.497,55950.0
2011-11-28 13:20:00,25.73,25.79,25.73,25.77,39900.0,15.497,15.5331,15.497,15.5211,39900.0
2011-11-28 13:25:00,25.77,25.79,25.76,25.78,15900.0,15.5211,15.5331,15.515,15.5271,15900.0
2011-11-28 13:30:00,25.79,25.83,25.74,25.74,36600.0,15.5331,15.5572,15.503,15.503,36600.0
2011-11-28 13:35:00,25.74,25.76,25.72,25.73,36000.0,15.503,15.515,15.4909,15.497,36000.0
2011-11-28 13:40:00,25.73,25.74,25.72,25.73,21300.0,15.497,15.503,15.4909,15.497,21300.0
2011-11-28 13:45:00,25.73,25.74,25.71,25.71,24750.0,15.497,15.503,15.4849,15.4849,24750.0
2011-11-28 13:50:00,25.71,25.73,25.65,25.65,24750.0,15.4849,15.497,15.4488,15.4488,24750.0
2011-11-28 13:55:00,25.65,25.65,25.55,25.57,54450.0,15.4488,15.4488,15.3886,15.4006,54450.0
2011-11-28 14:00:00,25.57,25.63,25.56,25.62,26250.0,15.4006,15.4367,15.3946,15.4307,26250.0
2011-11-28 14:05:00,25.62,25.67,25.6,25.66,28650.0,15.4307,15.4608,15.4187,15.4548,28650.0
2011-11-28 14:10:00,25.65,25.68,25.65,25.67,22350.0,15.4488,15.4669,15.4488,15.4608,22350.0
2011-11-28 14:15:00,25.67,25.67,25.63,25.63,39900.0,15.4608,15.4608,15.4367,15.4367,39900.0
2011-11-28 14:20:00,25.64,25.68,25.59,25.59,44250.0,15.4428,15.4669,15.4126,15.4126,44250.0
2011-11-28 14:25:00,25.59,25.61,25.58,25.61,54450.0,15.4126,15.4247,15.4066,15.4247,54450.0
2011-11-28 14:30:00,25.6,25.61,25.59,25.59,33600.0,15.4187,15.4247,15.4126,15.4126,33600.0
2011-11-28 14:35:00,25.6,25.66,25.6,25.63,62550.0,15.4187,15.4548,15.4187,15.4367,62550.0
2011-11-28 14:40:00,25.64,25.65,25.62,25.64,54450.0,15.4428,15.4488,15.4307,15.4428,54450.0
2011-11-28 14:45:00,25.64,25.67,25.59,25.59,30150.0,15.4428,15.4608,15.4126,15.4126,30150.0
2011-11-28 14:50:00,25.59,25.6,25.55,25.57,25800.0,15.4126,15.4187,15.3886,15.4006,25800.0
2011-11-28 14:55:00,25.57,25.63,25.57,25.61,30450.0,15.4006,15.4367,15.4006,15.4247,30450.0
2011-11-28 15:00:00,25.63,25.66,25.61,25.64,26550.0,15.4367,15.4548,15.4247,15.4428,26550.0
2011-11-28 15:05:00,25.64,25.64,25.53,25.55,88200.0,15.4428,15.4428,15.3765,15.3886,88200.0
2011-11-28 15:10:00,25.54,25.57,25.51,25.53,38700.0,15.3825,15.4006,15.3645,15.3765,38700.0
2011-11-28 15:15:00,25.53,25.53,25.45,25.53,52800.0,15.3765,15.3765,15.3283,15.3765,52800.0
2011-11-28 15:20:00,25.53,25.61,25.51,25.59,47250.0,15.3765,15.4247,15.3645,15.4126,47250.0
2011-11-28 15:25:00,25.59,25.59,25.53,25.53,37050.0,15.4126,15.4126,15.3765,15.3765,37050.0
2011-11-28 15:30:00,25.53,25.6,25.51,25.54,84150.0,15.3765,15.4187,15.3645,15.3825,84150.0
2011-11-28 15:35:00,25.53,25.64,25.53,25.59,66750.0,15.3765,15.4428,15.3765,15.4126,66750.0
2011-11-28 15:40:00,25.59,25.59,25.51,25.54,100650.0,15.4126,15.4126,15.3645,15.3825,100650.0
2011-11-28 15:45:00,25.55,25.55,25.46,25.48,67200.0,15.3886,15.3886,15.3343,15.3464,67200.0
2011-11-28 15:50:00,25.49,25.55,25.48,25.53,86850.0,15.3524,15.3886,15.3464,15.3765,86850.0
2011-11-28 15:55:00,25.53,25.69,25.52,25.67,264300.0,15.3765,15.4729,15.3705,15.4608,264300.0
2011-11-29 09:30:00,25.7,25.75,25.6,25.65,51300.0,15.4789,15.509,15.4187,15.4488,51300.0
2011-11-29 09:35:00,25.63,25.65,25.59,25.64,12450.0,15.4367,15.4488,15.4126,15.4428,12450.0
2011-11-29 09:40:00,25.65,25.79,25.65,25.77,21900.0,15.4488,15.5331,15.4488,15.5211,21900.0
2011-11-29 09:45:00,25.77,25.78,25.72,25.76,30450.0,15.5211,15.5271,15.4909,15.515,30450.0
2011-11-29 09:50:00,25.75,25.82,25.75,25.81,33600.0,15.509,15.5512,15.509,15.5452,33600.0
2011-11-29 09:55:00,25.81,25.82,25.77,25.81,26250.0,15.5452,15.5512,15.5211,15.5452,26250.0
2011-11-29 10:00:00,25.81,26.01,25.77,25.79,105000.0,15.5452,15.6656,15.5211,15.5331,105000.0
2011-11-29 10:05:00,25.77,25.86,25.75,25.86,45300.0,15.5211,15.5753,15.509,15.5753,45300.0
2011-11-29 10:10:00,25.87,25.93,25.87,25.93,16350.0,15.5813,15.6174,15.5813,15.6174,16350.0
2011-11-29 10:15:00,25.94,26.05,25.92,26.0,41700.0,15.6234,15.6897,15.6114,15.6596,41700.0
2011-11-29 10:20:00,26.0,26.03,25.98,26.02,18300.0,15.6596,15.6777,15.6475,15.6716,18300.0
2011-11-29 10:25:00,26.01,26.06,26.01,26.03,42150.0,15.6656,15.6957,15.6656,15.6777,42150.0
2011-11-29 10:30:00,26.02,26.07,26.0,26.02,26700.0,15.6716,15.7017,15.6596,15.6716,26700.0
2011-11-29 10:35:00,26.01,26.03,25.97,26.03,20550.0,15.6656,15.6777,15.6415,15.6777,20550.0
2011-11-29 10:40:00,26.03,26.08,26.03,26.07,18450.0,15.6777,15.7078,15.6777,15.7017,18450.0
2011-11-29 10:45:00,26.06,26.08,25.97,26.01,34950.0,15.6957,15.7078,15.6415,15.6656,34950.0
2011-11-29 10:50:00,26.01,26.01,25.99,26.0,30150.0,15.6656,15.6656,15.6536,15.6596,30150.0
2011-11-29 10:55:00,25.99,25.99,25.95,25.96,21300.0,15.6536,15.6536,15.6295,15.6355,21300.0
2011-11-29 11:00:00,25.95,26.0,25.92,25.93,35400.0,15.6295,15.6596,15.6114,15.6174,35400.0
2011-11-29 11:05:00,25.92,25.93,25.84,25.85,22200.0,15.6114,15.6174,15.5632,15.5692,22200.0
2011-11-29 11:10:00,25.87,25.89,25.85,25.87,17100.0,15.5813,15.5933,15.5692,15.5813,17100.0
2011-11-29 11:15:00,25.87,25.93,25.87,25.91,11850.0,15.5813,15.6174,15.5813,15.6054,11850.0
2011-11-29 11:20:00,25.93,25.93,25.85,25.87,15000.0,15.6174,15.6174,15.5692,15.5813,15000.0
2011-11-29 11:25:00,25.88,25.93,25.88,25.89,22500.0,15.5873,15.6174,15.5873,15.5933,22500.0
2011-11-29 11:30:00,25.89,25.96,25.89,25.96,16050.0,15.5933,15.6355,15.5933,15.6355,16050.0
2011-11-29 11:35:00,25.96,26.02,25.96,25.99,13200.0,15.6355,15.6716,15.6355,15.6536,13200.0
2011-11-29 11:40:00,25.99,26.02,25.88,25.89,18900.0,15.6536,15.6716,15.5873,15.5933,18900.0
2011-11-29 11:45:00,25.9,25.93,25.89,25.91,14550.0,15.5994,15.6174,15.5933,15.6054,14550.0
2011-11-29 11:50:00,25.91,25.93,25.84,25.84,18900.0,15.6054,15.6174,15.5632,15.5632,18900.0
2011-11-29 11:55:00,25.83,25.85,25.81,25.85,15600.0,15.5572,15.5692,15.5452,15.5692,15600.0
2011-11-29 12:00:00,25.85,25.89,25.83,25.87,30750.0,15.5692,15.5933,15.5572,15.5813,30750.0
2011-11-29 12:05:00,25.87,25.94,25.87,25.93,25650.0,15.5813,15.6234,15.5813,15.6174,25650.0
2011-11-29 12:10:00,25.92,25.93,25.91,25.91,13950.0,15.6114,15.6174,15.6054,15.6054,13950.0
2011-11-29 12:15:00,25.91,25.95,25.89,25.91,13200.0,15.6054,15.6295,15.5933,15.6054,13200.0
2011-11-29 12:20:00,25.9,25.9,25.88,25.89,7650.0,15.5994,15.5994,15.5873,15.5933,7650.0
2011-11-29 12:25:00,25.89,25.92,25.87,25.91,9000.0,15.5933,15.6114,15.5813,15.6054,9000.0
2011-11-29 12:30:00,25.92,25.92,25.85,25.87,18000.0,15.6114,15.6114,15.5692,15.5813,18000.0
2011-11-29 12:35:00,25.87,25.88,25.81,25.82,9900.0,15.5813,15.5873,15.5452,15.5512,9900.0
2011-11-29 12:40:00,25.82,25.83,25.75,25.75,23550.0,15.5512,15.5572,15.509,15.509,23550.0
2011-11-29 12:45:00,25.76,25.79,25.73,25.79,13650.0,15.515,15.5331,15.497,15.5331,13650.0
2011-11-29 12:50:00,25.79,25.79,25.77,25.77,6900.0,15.5331,15.5331,15.5211,15.5211,6900.0
2011-11-29 12:55:00,25.77,25.81,25.75,25.81,6300.0,15.5211,15.5452,15.509,15.5452,6300.0
2011-11-29 13:00:00,25.8,25.8,25.74,25.75,13050.0,15.5391,15.5391,15.503,15.509,13050.0
2011-11-29 13:05:00,25.75,25.75,25.67,25.69,19500.0,15.509,15.509,15.4608,15.4729,19500.0
2011-11-29 13:10:00,25.69,25.71,25.69,25.71,9300.0,15.4729,15.4849,15.4729,15.4849,9300.0
2011-11-29 13:15:00,25.71,25.73,25.69,25.7,14400.0,15.4849,15.497,15.4729,15.4789,14400.0
2011-11-29 13:20:00,25.69,25.78,25.69,25.75,17400.0,15.4729,15.5271,15.4729,15.509,17400.0
2011-11-29 13:25:00,25.76,25.79,25.75,25.75,16800.0,15.515,15.5331,15.509,15.509,16800.0
2011-11-29 13:30:00,25.75,25.75,25.67,25.67,13950.0,15.509,15.509,15.4608,15.4608,13950.0
2011-11-29 13:35:00,25.67,25.7,25.66,25.7,35400.0,15.4608,15.4789,15.4548,15.4789,35400.0
2011-11-29 13:40:00,25.69,25.69,25.67,25.69,12450.0,15.4729,15.4729,15.4608,15.4729,12450.0
2011-11-29 13:45:00,25.69,25.69,25.64,25.65,19650.0,15.4729,15.4729,15.4428,15.4488,19650.0
2011-11-29 13:50:00,25.65,25.67,25.58,25.58,32400.0,15.4488,15.4608,15.4066,15.4066,32400.0
2011-11-29 13:55:00,25.57,25.58,25.53,25.56,27900.0,15.4006,15.4066,15.3765,15.3946,27900.0
2011-11-29 14:00:00,25.55,25.59,25.52,25.59,18900.0,15.3886,15.4126,15.3705,15.4126,18900.0
2011-11-29 14:05:00,25.59,25.6,25.47,25.47,69750.0,15.4126,15.4187,15.3404,15.3404,69750.0
2011-11-29 14:10:00,25.47,25.51,25.44,25.45,49200.0,15.3404,15.3645,15.3223,15.3283,49200.0
2011-11-29 14:15:00,25.46,25.55,25.44,25.55,23700.0,15.3343,15.3886,15.3223,15.3886,23700.0
2011-11-29 14:20:00,25.55,25.57,25.53,25.55,7500.0,15.3886,15.4006,15.3765,15.3886,7500.0
2011-11-29 14:25:00,25.56,25.59,25.55,25.58,15300.0,15.3946,15.4126,15.3886,15.4066,15300.0
2011-11-29 14:30:00,25.59,25.65,25.59,25.64,17850.0,15.4126,15.4488,15.4126,15.4428,17850.0
2011-11-29 14:35:00,25.65,25.66,25.62,25.62,15000.0,15.4488,15.4548,15.4307,15.4307,15000.0
2011-11-29 14:40:00,25.62,25.67,25.61,25.66,17100.0,15.4307,15.4608,15.4247,15.4548,17100.0
2011-11-29 14:45:00,25.67,25.68,25.62,25.62,10650.0,15.4608,15.4669,15.4307,15.4307,10650.0
2011-11-29 14:50:00,25.61,25.63,25.57,25.62,30450.0,15.4247,15.4367,15.4006,15.4307,30450.0
2011-11-29 14:55:00,25.61,25.65,25.6,25.61,25200.0,15.4247,15.4488,15.4187,15.4247,25200.0
2011-11-29 15:00:00,25.61,25.63,25.6,25.63,24600.0,15.4247,15.4367,15.4187,15.4367,24600.0
2011-11-29 15:05:00,25.63,25.63,25.57,25.57,28650.0,15.4367,15.4367,15.4006,15.4006,28650.0
2011-11-29 15:10:00,25.57,25.68,25.57,25.67,37800.0,15.4006,15.4669,15.4006,15.4608,37800.0
2011-11-29 15:15:00,25.68,25.73,25.67,25.68,47100.0,15.4669,15.497,15.4608,15.4669,47100.0
2011-11-29 15:20:00,25.68,25.69,25.65,25.66,21900.0,15.4669,15.4729,15.4488,15.4548,21900.0
2011-11-29 15:25:00,25.67,25.69,25.61,25.61,13500.0,15.4608,15.4729,15.4247,15.4247,13500.0
2011-11-29 15:30:00,25.62,25.69,25.62,25.69,30150.0,15.4307,15.4729,15.4307,15.4729,30150.0
2011-11-29 15:35:00,25.69,25.71,25.6,25.62,35850.0,15.4729,15.4849,15.4187,15.4307,35850.0
2011-11-29 15:40:00,25.61,25.63,25.58,25.59,36450.0,15.4247,15.4367,15.4066,15.4126,36450.0
2011-11-29 15:45:00,25.59,25.65,25.59,25.61,31200.0,15.4126,15.4488,15.4126,15.4247,31200.0
2011-11-29 15:50:00,25.61,25.61,25.53,25.57,84150.0,15.4247,15.4247,15.3765,15.4006,84150.0
2011-11-29 15:55:00,25.57,25.59,25.54,25.55,128550.0,15.4006,15.4126,15.3825,15.3886,128550.0
2011-11-30 09:30:00,26.51,26.73,26.49,26.71,83550.0,15.9668,16.0993,15.9547,16.0872,83550.0
2011-11-30 09:35:00,26.73,26.84,26.73,26.77,75000.0,16.0993,16.1655,16.0993,16.1234,75000.0
2011-11-30 09:40:00,26.77,26.97,26.77,26.96,51000.0,16.1234,16.2438,16.1234,16.2378,51000.0
2011-11-30 09:45:00,26.97,27.0,26.92,26.99,55200.0,16.2438,16.2619,16.2137,16.2559,55200.0
2011-11-30 09:50:00,26.99,27.02,26.92,27.02,40500.0,16.2559,16.2739,16.2137,16.2739,40500.0
2011-11-30 09:55:00,27.01,27.06,27.0,27.02,24600.0,16.2679,16.298,16.2619,16.2739,24600.0
2011-11-30 10:00:00,27.03,27.11,27.02,27.03,45450.0,16.2799,16.3281,16.2739,16.2799,45450.0
2011-11-30 10:05:00,27.04,27.05,26.95,26.97,34050.0,16.286,16.292,16.2318,16.2438,34050.0
2011-11-30 10:10:00,26.98,26.99,26.91,26.95,38850.0,16.2498,16.2559,16.2077,16.2318,38850.0
2011-11-30 10:15:00,26.95,27.0,26.95,27.0,30000.0,16.2318,16.2619,16.2318,16.2619,30000.0
2011-11-30 10:20:00,27.01,27.09,27.0,27.09,32550.0,16.2679,16.3161,16.2619,16.3161,32550.0
2011-11-30 10:25:00,27.09,27.1,27.03,27.08,43950.0,16.3161,16.3221,16.2799,16.3101,43950.0
2011-11-30 10:30:00,27.07,27.12,27.05,27.07,45000.0,16.304,16.3342,16.292,16.304,45000.0
2011-11-30 10:35:00,27.07,27.13,27.07,27.13,81600.0,16.304,16.3402,16.304,16.3402,81600.0
2011-11-30 10:40:00,27.13,27.15,27.11,27.11,71700.0,16.3402,16.3522,16.3281,16.3281,71700.0
2011-11-30 10:45:00,27.11,27.13,27.08,27.11,39300.0,16.3281,16.3402,16.3101,16.3281,39300.0
2011-11-30 10:50:00,27.11,27.13,27.07,27.09,75300.0,16.3281,16.3402,16.304,16.3161,75300.0
2011-11-30 10:55:00,27.09,27.11,27.07,27.11,57900.0,16.3161,16.3281,16.304,16.3281,57900.0
2011-11-30 11:00:00,27.09,27.09,27.03,27.03,25350.0,16.3161,16.3161,16.2799,16.2799,25350.0
2011-11-30 11:05:00,27.03,27.07,27.02,27.03,42150.0,16.2799,16.304,16.2739,16.2799,42150.0
2011-11-30 11:10:00,27.03,27.06,27.02,27.05,22350.0,16.2799,16.298,16.2739,16.292,22350.0
2011-11-30 11:15:00,27.04,27.09,27.03,27.06,35100.0,16.286,16.3161,16.2799,16.298,35100.0
2011-11-30 11:20:00,27.05,27.06,27.02,27.03,38850.0,16.292,16.298,16.2739,16.2799,38850.0
2011-11-30 11:25:00,27.04,27.05,26.99,26.99,25800.0,16.286,16.292,16.2559,16.2559,25800.0
2011-11-30 11:30:00,26.99,27.02,26.99,27.01,22650.0,16.2559,16.2739,16.2559,16.2679,22650.0
2011-11-30 11:35:00,27.02,27.06,27.02,27.05,30300.0,16.2739,16.298,16.2739,16.292,30300.0
2011-11-30 11:40:00,27.05,27.06,27.0,27.01,30900.0,16.292,16.298,16.2619,16.2679,30900.0
2011-11-30 11:45:00,27.01,27.04,27.01,27.02,24600.0,16.2679,16.286,16.2679,16.2739,24600.0
2011-11-30 11:50:00,27.01,27.03,26.98,26.98,19950.0,16.2679,16.2799,16.2498,16.2498,19950.0
2011-11-30 11:55:00,26.97,27.0,26.95,27.0,38700.0,16.2438,16.2619,16.2318,16.2619,38700.0
2011-11-30 12:00:00,26.99,27.0,26.91,26.93,21450.0,16.2559,16.2619,16.2077,16.2197,21450.0
2011-11-30 12:05:00,26.94,26.95,26.92,26.94,21750.0,16.2257,16.2318,16.2137,16.2257,21750.0
2011-11-30 12:10:00,26.94,26.94,26.89,26.9,17250.0,16.2257,16.2257,16.1956,16.2016,17250.0
2011-11-30 12:15:00,26.9,26.91,26.89,26.89,42300.0,16.2016,16.2077,16.1956,16.1956,42300.0
2011-11-30 12:20:00,26.89,26.93,26.88,26.91,55050.0,16.1956,16.2197,16.1896,16.2077,55050.0
2011-11-30 12:25:00,26.91,26.94,26.89,26.89,30150.0,16.2077,16.2257,16.1956,16.1956,30150.0
2011-11-30 12:30:00,26.89,26.93,26.89,26.91,26700.0,16.1956,16.2197,16.1956,16.2077,26700.0
2011-11-30 12:35:00,26.91,26.91,26.87,26.87,34050.0,16.2077,16.2077,16.1836,16.1836,34050.0
2011-11-30 12:40:00,26.87,26.87,26.81,26.82,32700.0,16.1836,16.1836,16.1474,16.1535,32700.0
2011-11-30 12:45:00,26.82,26.85,26.81,26.82,18750.0,16.1535,16.1715,16.1474,16.1535,18750.0
2011-11-30 12:50:00,26.82,26.85,26.79,26.83,28050.0,16.1535,16.1715,16.1354,16.1595,28050.0
2011-11-30 12:55:00,26.83,26.83,26.78,26.79,22050.0,16.1595,16.1595,16.1294,16.1354,22050.0
2011-11-30 13:00:00,26.79,26.83,26.77,26.79,21450.0,16.1354,16.1595,16.1234,16.1354,21450.0
2011-11-30 13:05:00,26.79,26.81,26.77,26.78,26250.0,16.1354,16.1474,16.1234,16.1294,26250.0
2011-11-30 13:10:00,26.77,26.79,26.73,26.75,31200.0,16.1234,16.1354,16.0993,16.1113,31200.0
2011-11-30 13:15:00,26.74,26.75,26.7,26.71,24450.0,16.1053,16.1113,16.0812,16.0872,24450.0
2011-11-30 13:20:00,26.71,26.75,26.71,26.74,25650.0,16.0872,16.1113,16.0872,16.1053,25650.0
2011-11-30 13:25:00,26.74,26.75,26.68,26.68,25350.0,16.1053,16.1113,16.0691,16.0691,25350.0
2011-11-30 13:30:00,26.68,26.71,26.68,26.7,20400.0,16.0691,16.0872,16.0691,16.0812,20400.0
2011-11-30 13:35:00,26.7,26.72,26.67,26.69,24300.0,16.0812,16.0932,16.0631,16.0752,24300.0
2011-11-30 13:40:00,26.69,26.69,26.65,26.67,30150.0,16.0752,16.0752,16.0511,16.0631,30150.0
2011-11-30 13:45:00,26.67,26.69,26.65,26.65,26400.0,16.0631,16.0752,16.0511,16.0511,26400.0
2011-11-30 13:50:00,26.65,26.66,26.63,26.64,39000.0,16.0511,16.0571,16.039,16.0451,39000.0
2011-11-30 13:55:00,26.63,26.65,26.62,26.63,33150.0,16.039,16.0511,16.033,16.039,33150.0
2011-11-30 14:00:00,26.63,26.69,26.62,26.67,37050.0,16.039,16.0752,16.033,16.0631,37050.0
2011-11-30 14:05:00,26.67,26.69,26.65,26.67,55800.0,16.0631,16.0752,16.0511,16.0631,55800.0
2011-11-30 14:10:00,26.66,26.71,26.66,26.7,45750.0,16.0571,16.0872,16.0571,16.0812,45750.0
2011-11-30 14:15:00,26.7,26.72,26.69,26.7,32400.0,16.0812,16.0932,16.0752,16.0812,32400.0
2011-11-30 14:20:00,26.7,26.73,26.68,26.72,35250.0,16.0812,16.0993,16.0691,16.0932,35250.0
2011-11-30 14:25:00,26.72,26.75,26.71,26.73,46950.0,16.0932,16.1113,16.0872,16.0993,46950.0
2011-11-30 14:30:00,26.73,26.75,26.71,26.73,149850.0,16.0993,16.1113,16.0872,16.0993,149850.0
2011-11-30 14:35:00,26.73,26.75,26.7,26.7,26250.0,16.0993,16.1113,16.0812,16.0812,26250.0
2011-11-30 14:40:00,26.71,26.71,26.68,26.68,17700.0,16.0872,16.0872,16.0691,16.0691,17700.0
2011-11-30 14:45:00,26.67,26.69,26.65,26.66,83100.0,16.0631,16.0752,16.0511,16.0571,83100.0
2011-11-30 14:50:00,26.66,26.69,26.66,26.67,43800.0,16.0571,16.0752,16.0571,16.0631,43800.0
2011-11-30 14:55:00,26.68,26.7,26.66,26.7,56550.0,16.0691,16.0812,16.0571,16.0812,56550.0
2011-11-30 15:00:00,26.7,26.72,26.68,26.71,46950.0,16.0812,16.0932,16.0691,16.0872,46950.0
2011-11-30 15:05:00,26.71,26.73,26.67,26.73,78600.0,16.0872,16.0993,16.0631,16.0993,78600.0
2011-11-30 15:10:00,26.73,26.81,26.73,26.81,68850.0,16.0993,16.1474,16.0993,16.1474,68850.0
2011-11-30 15:15:00,26.81,26.82,26.78,26.8,58200.0,16.1474,16.1535,16.1294,16.1414,58200.0
2011-11-30 15:20:00,26.8,26.83,26.75,26.76,66750.0,16.1414,16.1595,16.1113,16.1173,66750.0
2011-11-30 15:25:00,26.76,26.77,26.73,26.77,69450.0,16.1173,16.1234,16.0993,16.1234,69450.0
2011-11-30 15:30:00,26.77,26.82,26.75,26.81,68250.0,16.1234,16.1535,16.1113,16.1474,68250.0
2011-11-30 15:35:00,26.81,26.83,26.8,26.82,173850.0,16.1474,16.1595,16.1414,16.1535,173850.0
2011-11-30 15:40:00,26.81,26.95,26.81,26.91,110550.0,16.1474,16.2318,16.1474,16.2077,110550.0
2011-11-30 15:45:00,26.91,26.93,26.87,26.91,141150.0,16.2077,16.2197,16.1836,16.2077,141150.0
2011-11-30 15:50:00,26.91,27.03,26.91,27.03,271500.0,16.2077,16.2799,16.2077,16.2799,271500.0
2011-11-30 15:55:00,27.03,27.07,27.0,27.05,334050.0,16.2799,16.304,16.2619,16.292,334050.0
2011-12-01 09:30:00,27.02,27.02,26.89,26.89,39450.0,16.2739,16.2739,16.1956,16.1956,39450.0
2011-12-01 09:35:00,26.89,26.97,26.87,26.96,27000.0,16.1956,16.2438,16.1836,16.2378,27000.0
2011-12-01 09:40:00,26.97,27.05,26.97,27.04,71100.0,16.2438,16.292,16.2438,16.286,71100.0
2011-12-01 09:45:00,27.04,27.27,27.03,27.23,67350.0,16.286,16.4245,16.2799,16.4004,67350.0
2011-12-01 09:50:00,27.23,27.35,27.19,27.35,89700.0,16.4004,16.4727,16.3763,16.4727,89700.0
2011-12-01 09:55:00,27.35,27.47,27.33,27.4,66150.0,16.4727,16.545,16.4606,16.5028,66150.0
2011-12-01 10:00:00,27.39,27.47,27.28,27.37,101250.0,16.4968,16.545,16.4305,16.4847,101250.0
2011-12-01 10:05:00,27.37,27.37,27.25,27.27,93900.0,16.4847,16.4847,16.4125,16.4245,93900.0
2011-12-01 10:10:00,27.27,27.27,27.2,27.26,43350.0,16.4245,16.4245,16.3823,16.4185,43350.0
2011-12-01 10:15:00,27.26,27.29,27.23,27.27,89400.0,16.4185,16.4365,16.4004,16.4245,89400.0
2011-12-01 10:20:00,27.28,27.29,27.22,27.26,70050.0,16.4305,16.4365,16.3944,16.4185,70050.0
2011-12-01 10:25:00,27.26,27.28,27.21,27.26,58350.0,16.4185,16.4305,16.3884,16.4185,58350.0
2011-12-01 10:30:00,27.26,27.27,27.17,27.21,48300.0,16.4185,16.4245,16.3643,16.3884,48300.0
2011-12-01 10:35:00,27.21,27.21,27.11,27.13,40500.0,16.3884,16.3884,16.3281,16.3402,40500.0
2011-12-01 10:40:00,27.13,27.13,27.09,27.11,20250.0,16.3402,16.3402,16.3161,16.3281,20250.0
2011-12-01 10:45:00,27.11,27.15,27.09,27.09,53250.0,16.3281,16.3522,16.3161,16.3161,53250.0
2011-12-01 10:50:00,27.09,27.13,27.09,27.1,35250.0,16.3161,16.3402,16.3161,16.3221,35250.0
2011-12-01 10:55:00,27.1,27.15,27.08,27.12,46800.0,16.3221,16.3522,16.3101,16.3342,46800.0
2011-12-01 11:00:00,27.13,27.13,27.09,27.12,37050.0,16.3402,16.3402,16.3161,16.3342,37050.0
2011-12-01 11:05:00,27.13,27.16,27.07,27.09,54900.0,16.3402,16.3582,16.304,16.3161,54900.0
2011-12-01 11:10:00,27.07,27.07,26.95,26.97,77850.0,16.304,16.304,16.2318,16.2438,77850.0
2011-12-01 11:15:00,26.97,26.99,26.91,26.93,57000.0,16.2438,16.2559,16.2077,16.2197,57000.0
2011-12-01 11:20:00,26.93,26.99,26.92,26.99,26400.0,16.2197,16.2559,16.2137,16.2559,26400.0
2011-12-01 11:25:00,26.99,26.99,26.92,26.95,16050.0,16.2559,16.2559,16.2137,16.2318,16050.0
2011-12-01 11:30:00,26.95,26.97,26.89,26.95,24600.0,16.2318,16.2438,16.1956,16.2318,24600.0
2011-12-01 11:35:00,26.97,26.97,26.87,26.95,39150.0,16.2438,16.2438,16.1836,16.2318,39150.0
2011-12-01 11:40:00,26.95,26.99,26.94,26.95,34050.0,16.2318,16.2559,16.2257,16.2318,34050.0
2011-12-01 11:45:00,26.95,26.95,26.91,26.94,22950.0,16.2318,16.2318,16.2077,16.2257,22950.0
2011-12-01 11:50:00,26.94,26.99,26.94,26.99,29550.0,16.2257,16.2559,16.2257,16.2559,29550.0
2011-12-01 11:55:00,26.99,26.99,26.94,26.95,24300.0,16.2559,16.2559,16.2257,16.2318,24300.0
2011-12-01 12:00:00,26.96,26.97,26.9,26.92,24300.0,16.2378,16.2438,16.2016,16.2137,24300.0
2011-12-01 12:05:00,26.91,26.95,26.91,26.95,60900.0,16.2077,16.2318,16.2077,16.2318,60900.0
2011-12-01 12:10:00,26.95,26.96,26.93,26.96,24150.0,16.2318,16.2378,16.2197,16.2378,24150.0
2011-12-01 12:15:00,26.96,26.97,26.93,26.96,12750.0,16.2378,16.2438,16.2197,16.2378,12750.0
2011-12-01 12:20:00,26.97,26.99,26.94,26.99,34050.0,16.2438,16.2559,16.2257,16.2559,34050.0
2011-12-01 12:25:00,26.99,27.0,26.99,26.99,11700.0,16.2559,16.2619,16.2559,16.2559,11700.0
2011-12-01 12:30:00,27.0,27.01,26.97,26.99,17550.0,16.2619,16.2679,16.2438,16.2559,17550.0
2011-12-01 12:35:00,26.99,26.99,26.93,26.94,21600.0,16.2559,16.2559,16.2197,16.2257,21600.0
2011-12-01 12:40:00,26.95,26.95,26.89,26.91,18000.0,16.2318,16.2318,16.1956,16.2077,18000.0
2011-12-01 12:45:00,26.91,26.93,26.87,26.89,20250.0,16.2077,16.2197,16.1836,16.1956,20250.0
2011-12-01 12:50:00,26.89,26.91,26.86,26.89,19050.0,16.1956,16.2077,16.1776,16.1956,19050.0
2011-12-01 12:55:00,26.89,26.89,26.8,26.82,23850.0,16.1956,16.1956,16.1414,16.1535,23850.0
2011-12-01 13:00:00,26.81,26.89,26.81,26.88,34950.0,16.1474,16.1956,16.1474,16.1896,34950.0
2011-12-01 13:05:00,26.89,26.89,26.87,26.87,10200.0,16.1956,16.1956,16.1836,16.1836,10200.0
2011-12-01 13:10:00,26.87,26.93,26.87,26.93,19500.0,16.1836,16.2197,16.1836,16.2197,19500.0
2011-12-01 13:15:00,26.92,26.93,26.89,26.93,17850.0,16.2137,16.2197,16.1956,16.2197,17850.0
2011-12-01 13:20:00,26.93,26.96,26.93,26.95,15750.0,16.2197,16.2378,16.2197,16.2318,15750.0
2011-12-01 13:25:00,26.94,26.97,26.94,26.96,9150.0,16.2257,16.2438,16.2257,16.2378,9150.0
2011-12-01 13:30:00,26.97,26.99,26.95,26.97,12000.0,16.2438,16.2559,16.2318,16.2438,12000.0
2011-12-01 13:35:00,26.97,26.99,26.91,26.91,37950.0,16.2438,16.2559,16.2077,16.2077,37950.0
2011-12-01 13:40:00,26.91,26.97,26.91,26.95,27900.0,16.2077,16.2438,16.2077,16.2318,27900.0
2011-12-01 13:45:00,26.95,26.98,26.95,26.97,36900.0,16.2318,16.2498,16.2318,16.2438,36900.0
2011-12-01 13:50:00,26.97,26.99,26.94,26.94,43050.0,16.2438,16.2559,16.2257,16.2257,43050.0
2011-12-01 13:55:00,26.94,27.01,26.93,27.01,27600.0,16.2257,16.2679,16.2197,16.2679,27600.0
2011-12-01 14:00:00,27.01,27.02,26.97,26.98,26250.0,16.2679,16.2739,16.2438,16.2498,26250.0
2011-12-01 14:05:00,26.97,26.99,26.92,26.93,74700.0,16.2438,16.2559,16.2137,16.2197,74700.0
2011-12-01 14:10:00,26.93,26.95,26.9,26.92,27600.0,16.2197,16.2318,16.2016,16.2137,27600.0
2011-12-01 14:15:00,26.92,26.93,26.88,26.89,23550.0,16.2137,16.2197,16.1896,16.1956,23550.0
2011-12-01 14:20:00,26.89,26.91,26.88,26.89,24300.0,16.1956,16.2077,16.1896,16.1956,24300.0
2011-12-01 14:25:00,26.89,26.92,26.89,26.9,34800.0,16.1956,16.2137,16.1956,16.2016,34800.0
2011-12-01 14:30:00,26.89,26.91,26.88,26.9,22650.0,16.1956,16.2077,16.1896,16.2016,22650.0
2011-12-01 14:35:00,26.9,26.93,26.89,26.89,43350.0,16.2016,16.2197,16.1956,16.1956,43350.0
2011-12-01 14:40:00,26.89,26.89,26.87,26.87,14400.0,16.1956,16.1956,16.1836,16.1836,14400.0
2011-12-01 14:45:00,26.88,26.93,26.88,26.91,69300.0,16.1896,16.2197,16.1896,16.2077,69300.0
2011-12-01 14:50:00,26.91,26.92,26.89,26.91,42300.0,16.2077,16.2137,16.1956,16.2077,42300.0
2011-12-01 14:55:00,26.91,26.93,26.89,26.91,35250.0,16.2077,16.2197,16.1956,16.2077,35250.0
2011-12-01 15:00:00,26.91,26.93,26.89,26.93,35100.0,16.2077,16.2197,16.1956,16.2197,35100.0
2011-12-01 15:05:00,26.93,26.96,26.85,26.86,48300.0,16.2197,16.2378,16.1715,16.1776,48300.0
2011-12-01 15:10:00,26.86,26.9,26.86,26.89,34650.0,16.1776,16.2016,16.1776,16.1956,34650.0
2011-12-01 15:15:00,26.89,26.91,26.89,26.9,40950.0,16.1956,16.2077,16.1956,16.2016,40950.0
2011-12-01 15:20:00,26.89,26.93,26.88,26.93,44100.0,16.1956,16.2197,16.1896,16.2197,44100.0
2011-12-01 15:25:00,26.93,26.97,26.93,26.97,60300.0,16.2197,16.2438,16.2197,16.2438,60300.0
2011-12-01 15:30:00,26.97,26.97,26.94,26.94,37950.0,16.2438,16.2438,16.2257,16.2257,37950.0
2011-12-01 15:35:00,26.95,26.97,26.9,26.91,79500.0,16.2318,16.2438,16.2016,16.2077,79500.0
2011-12-01 15:40:00,26.91,26.93,26.89,26.91,59550.0,16.2077,16.2197,16.1956,16.2077,59550.0
2011-12-01 15:45:00,26.9,26.93,26.87,26.92,83400.0,16.2016,16.2197,16.1836,16.2137,83400.0
2011-12-01 15:50:00,26.92,26.94,26.89,26.9,90450.0,16.2137,16.2257,16.1956,16.2016,90450.0
2011-12-01 15:55:00,26.9,26.91,26.85,26.91,126600.0,16.2016,16.2077,16.1715,16.2077,126600.0
2011-12-02 09:30:00,27.25,27.41,27.24,27.37,59100.0,16.4125,16.5088,16.4064,16.4847,59100.0
2011-12-02 09:35:00,27.38,27.43,27.35,27.37,14700.0,16.4907,16.5209,16.4727,16.4847,14700.0
2011-12-02 09:40:00,27.36,27.36,27.22,27.23,23700.0,16.4787,16.4787,16.3944,16.4004,23700.0
2011-12-02 09:45:00,27.23,27.34,27.19,27.3,51750.0,16.4004,16.4667,16.3763,16.4426,51750.0
2011-12-02 09:50:00,27.3,27.33,27.23,27.31,34500.0,16.4426,16.4606,16.4004,16.4486,34500.0
2011-12-02 09:55:00,27.29,27.41,27.29,27.41,84600.0,16.4365,16.5088,16.4365,16.5088,84600.0
2011-12-02 10:00:00,27.41,27.51,27.38,27.49,49350.0,16.5088,16.569,16.4907,16.557,49350.0
2011-12-02 10:05:00,27.49,27.49,27.44,27.45,13800.0,16.557,16.557,16.5269,16.5329,13800.0
2011-12-02 10:10:00,27.45,27.49,27.42,27.45,42450.0,16.5329,16.557,16.5148,16.5329,42450.0
2011-12-02 10:15:00,27.45,27.49,27.43,27.49,65850.0,16.5329,16.557,16.5209,16.557,65850.0
2011-12-02 10:20:00,27.5,27.53,27.46,27.47,37200.0,16.563,16.5811,16.5389,16.545,37200.0
2011-12-02 10:25:00,27.47,27.48,27.41,27.45,39750.0,16.545,16.551,16.5088,16.5329,39750.0
2011-12-02 10:30:00,27.45,27.53,27.45,27.48,26250.0,16.5329,16.5811,16.5329,16.551,26250.0
2011-12-02 10:35:00,27.47,27.49,27.46,27.47,24450.0,16.545,16.557,16.5389,16.545,24450.0
2011-12-02 10:40:00,27.47,27.47,27.41,27.43,19500.0,16.545,16.545,16.5088,16.5209,19500.0
2011-12-02 10:45:00,27.43,27.45,27.41,27.44,72000.0,16.5209,16.5329,16.5088,16.5269,72000.0
2011-12-02 10:50:00,27.45,27.49,27.43,27.49,19200.0,16.5329,16.557,16.5209,16.557,19200.0
2011-12-02 10:55:00,27.49,27.51,27.45,27.47,22050.0,16.557,16.569,16.5329,16.545,22050.0
2011-12-02 11:00:00,27.45,27.48,27.35,27.35,25950.0,16.5329,16.551,16.4727,16.4727,25950.0
2011-12-02 11:05:00,27.36,27.36,27.29,27.31,21150.0,16.4787,16.4787,16.4365,16.4486,21150.0
2011-12-02 11:10:00,27.29,27.33,27.25,27.25,22650.0,16.4365,16.4606,16.4125,16.4125,22650.0
2011-12-02 11:15:00,27.26,27.32,27.25,27.31,15450.0,16.4185,16.4546,16.4125,16.4486,15450.0
2011-12-02 11:20:00,27.31,27.35,27.3,27.32,28950.0,16.4486,16.4727,16.4426,16.4546,28950.0
2011-12-02 11:25:00,27.31,27.35,27.27,27.35,19350.0,16.4486,16.4727,16.4245,16.4727,19350.0
2011-12-02 11:30:00,27.36,27.41,27.33,27.35,35850.0,16.4787,16.5088,16.4606,16.4727,35850.0
2011-12-02 11:35:00,27.33,27.35,27.27,27.31,18600.0,16.4606,16.4727,16.4245,16.4486,18600.0
2011-12-02 11:40:00,27.32,27.33,27.21,27.23,21150.0,16.4546,16.4606,16.3884,16.4004,21150.0
2011-12-02 11:45:00,27.23,27.27,27.19,27.19,15300.0,16.4004,16.4245,16.3763,16.3763,15300.0
2011-12-02 11:50:00,27.19,27.32,27.17,27.31,49800.0,16.3763,16.4546,16.3643,16.4486,49800.0
2011-12-02 11:55:00,27.31,27.34,27.31,27.32,16350.0,16.4486,16.4667,16.4486,16.4546,16350.0
2011-12-02 12:00:00,27.33,27.33,27.26,27.28,14250.0,16.4606,16.4606,16.4185,16.4305,14250.0
2011-12-02 12:05:00,27.29,27.33,27.28,27.29,17850.0,16.4365,16.4606,16.4305,16.4365,17850.0
2011-12-02 12:10:00,27.29,27.33,27.24,27.24,15000.0,16.4365,16.4606,16.4064,16.4064,15000.0
2011-12-02 12:15:00,27.24,27.3,27.21,27.3,39450.0,16.4064,16.4426,16.3884,16.4426,39450.0
2011-12-02 12:20:00,27.3,27.32,27.27,27.3,26700.0,16.4426,16.4546,16.4245,16.4426,26700.0
2011-12-02 12:25:00,27.3,27.33,27.27,27.28,73200.0,16.4426,16.4606,16.4245,16.4305,73200.0
2011-12-02 12:30:00,27.29,27.29,27.26,27.29,41250.0,16.4365,16.4365,16.4185,16.4365,41250.0
2011-12-02 12:35:00,27.29,27.29,27.25,27.29,16050.0,16.4365,16.4365,16.4125,16.4365,16050.0
2011-12-02 12:40:00,27.29,27.29,27.23,27.23,9750.0,16.4365,16.4365,16.4004,16.4004,9750.0
2011-12-02 12:45:00,27.22,27.3,27.21,27.28,18000.0,16.3944,16.4426,16.3884,16.4305,18000.0
2011-12-02 12:50:00,27.28,27.31,27.26,27.31,19500.0,16.4305,16.4486,16.4185,16.4486,19500.0
2011-12-02 12:55:00,27.31,27.31,27.26,27.26,9450.0,16.4486,16.4486,16.4185,16.4185,9450.0
2011-12-02 13:00:00,27.25,27.28,27.23,27.23,22800.0,16.4125,16.4305,16.4004,16.4004,22800.0
2011-12-02 13:05:00,27.24,27.27,27.19,27.21,34200.0,16.4064,16.4245,16.3763,16.3884,34200.0
2011-12-02 13:10:00,27.22,27.23,27.17,27.17,18600.0,16.3944,16.4004,16.3643,16.3643,18600.0
2011-12-02 13:15:00,27.16,27.21,27.14,27.19,16800.0,16.3582,16.3884,16.3462,16.3763,16800.0
2011-12-02 13:20:00,27.19,27.23,27.19,27.21,17400.0,16.3763,16.4004,16.3763,16.3884,17400.0
2011-12-02 13:25:00,27.21,27.21,27.15,27.15,16500.0,16.3884,16.3884,16.3522,16.3522,16500.0
2011-12-02 13:30:00,27.15,27.15,27.1,27.11,14400.0,16.3522,16.3522,16.3221,16.3281,14400.0
2011-12-02 13:35:00,27.12,27.13,27.09,27.09,12000.0,16.3342,16.3402,16.3161,16.3161,12000.0
2011-12-02 13:40:00,27.09,27.14,27.08,27.09,21750.0,16.3161,16.3462,16.3101,16.3161,21750.0
2011-12-02 13:45:00,27.09,27.17,27.09,27.12,16200.0,16.3161,16.3643,16.3161,16.3342,16200.0
2011-12-02 13:50:00,27.12,27.15,27.09,27.1,12000.0,16.3342,16.3522,16.3161,16.3221,12000.0
2011-12-02 13:55:00,27.09,27.13,27.07,27.1,14100.0,16.3161,16.3402,16.304,16.3221,14100.0
2011-12-02 14:00:00,27.11,27.13,27.02,27.03,25650.0,16.3281,16.3402,16.2739,16.2799,25650.0
2011-12-02 14:05:00,27.02,27.05,26.99,27.05,45600.0,16.2739,16.292,16.2559,16.292,45600.0
2011-12-02 14:10:00,27.05,27.09,27.03,27.05,23700.0,16.292,16.3161,16.2799,16.292,23700.0
2011-12-02 14:15:00,27.05,27.07,27.03,27.07,16950.0,16.292,16.304,16.2799,16.304,16950.0
2011-12-02 14:20:00,27.07,27.11,27.03,27.11,15900.0,16.304,16.3281,16.2799,16.3281,15900.0
2011-12-02 14:25:00,27.13,27.13,27.09,27.09,12150.0,16.3402,16.3402,16.3161,16.3161,12150.0
2011-12-02 14:30:00,27.09,27.09,27.02,27.04,26850.0,16.3161,16.3161,16.2739,16.286,26850.0
2011-12-02 14:35:00,27.04,27.04,27.01,27.03,25050.0,16.286,16.286,16.2679,16.2799,25050.0
2011-12-02 14:40:00,27.03,27.04,27.01,27.03,27900.0,16.2799,16.286,16.2679,16.2799,27900.0
2011-12-02 14:45:00,27.02,27.05,27.01,27.01,37350.0,16.2739,16.292,16.2679,16.2679,37350.0
2011-12-02 14:50:00,27.01,27.03,26.97,26.97,50100.0,16.2679,16.2799,16.2438,16.2438,50100.0
2011-12-02 14:55:00,26.97,26.98,26.89,26.91,64500.0,16.2438,16.2498,16.1956,16.2077,64500.0
2011-12-02 15:00:00,26.91,27.01,26.91,26.99,29700.0,16.2077,16.2679,16.2077,16.2559,29700.0
2011-12-02 15:05:00,26.99,27.0,26.94,26.94,42450.0,16.2559,16.2619,16.2257,16.2257,42450.0
2011-12-02 15:10:00,26.94,27.02,26.94,26.99,19200.0,16.2257,16.2739,16.2257,16.2559,19200.0
2011-12-02 15:15:00,27.0,27.03,26.96,26.96,27300.0,16.2619,16.2799,16.2378,16.2378,27300.0
2011-12-02 15:20:00,26.97,26.99,26.95,26.98,29100.0,16.2438,16.2559,16.2318,16.2498,29100.0
2011-12-02 15:25:00,26.98,26.98,26.92,26.95,33150.0,16.2498,16.2498,16.2137,16.2318,33150.0
2011-12-02 15:30:00,26.95,26.96,26.92,26.93,30000.0,16.2318,16.2378,16.2137,16.2197,30000.0
2011-12-02 15:35:00,26.93,27.01,26.93,26.97,48000.0,16.2197,16.2679,16.2197,16.2438,48000.0
2011-12-02 15:40:00,26.97,26.99,26.91,26.91,40200.0,16.2438,16.2559,16.2077,16.2077,40200.0
2011-12-02 15:45:00,26.91,26.92,26.85,26.88,75900.0,16.2077,16.2137,16.1715,16.1896,75900.0
2011-12-02 15:50:00,26.87,26.94,26.85,26.93,85350.0,16.1836,16.2257,16.1715,16.2197,85350.0
2011-12-02 15:55:00,26.93,26.97,26.9,26.9,191250.0,16.2197,16.2438,16.2016,16.2016,191250.0
2011-12-05 09:30:00,27.43,27.45,27.09,27.11,122400.0,16.5209,16.5329,16.3161,16.3281,122400.0
2011-12-05 09:35:00,27.09,27.13,26.85,26.91,137850.0,16.3161,16.3402,16.1715,16.2077,137850.0
2011-12-05 09:40:00,26.9,26.91,26.79,26.81,84150.0,16.2016,16.2077,16.1354,16.1474,84150.0
2011-12-05 09:45:00,26.81,26.93,26.81,26.91,99150.0,16.1474,16.2197,16.1474,16.2077,99150.0
2011-12-05 09:50:00,26.89,26.98,26.89,26.94,95400.0,16.1956,16.2498,16.1956,16.2257,95400.0
2011-12-05 09:55:00,26.95,27.11,26.95,27.09,70800.0,16.2318,16.3281,16.2318,16.3161,70800.0
2011-12-05 10:00:00,27.11,27.11,26.9,27.04,111300.0,16.3281,16.3281,16.2016,16.286,111300.0
2011-12-05 10:05:00,27.03,27.05,26.99,27.05,73650.0,16.2799,16.292,16.2559,16.292,73650.0
2011-12-05 10:10:00,27.05,27.19,27.05,27.18,54600.0,16.292,16.3763,16.292,16.3703,54600.0
2011-12-05 10:15:00,27.19,27.19,27.12,27.14,116250.0,16.3763,16.3763,16.3342,16.3462,116250.0
2011-12-05 10:20:00,27.15,27.18,27.1,27.15,51750.0,16.3522,16.3703,16.3221,16.3522,51750.0
2011-12-05 10:25:00,27.15,27.22,27.13,27.22,180150.0,16.3522,16.3944,16.3402,16.3944,180150.0
2011-12-05 10:30:00,27.23,27.27,27.17,27.27,94800.0,16.4004,16.4245,16.3643,16.4245,94800.0
2011-12-05 10:35:00,27.27,27.35,27.27,27.31,36300.0,16.4245,16.4727,16.4245,16.4486,36300.0
2011-12-05 10:40:00,27.33,27.33,27.27,27.27,66600.0,16.4606,16.4606,16.4245,16.4245,66600.0
2011-12-05 10:45:00,27.27,27.27,27.25,27.27,47700.0,16.4245,16.4245,16.4125,16.4245,47700.0
2011-12-05 10:50:00,27.27,27.28,27.24,27.27,42750.0,16.4245,16.4305,16.4064,16.4245,42750.0
2011-12-05 10:55:00,27.27,27.29,27.25,27.26,38250.0,16.4245,16.4365,16.4125,16.4185,38250.0
2011-12-05 11:00:00,27.25,27.33,27.25,27.33,34500.0,16.4125,16.4606,16.4125,16.4606,34500.0
2011-12-05 11:05:00,27.33,27.36,27.31,27.35,18600.0,16.4606,16.4787,16.4486,16.4727,18600.0
2011-12-05 11:10:00,27.35,27.42,27.32,27.41,30300.0,16.4727,16.5148,16.4546,16.5088,30300.0
2011-12-05 11:15:00,27.42,27.43,27.33,27.35,96450.0,16.5148,16.5209,16.4606,16.4727,96450.0
2011-12-05 11:20:00,27.35,27.35,27.31,27.33,72000.0,16.4727,16.4727,16.4486,16.4606,72000.0
2011-12-05 11:25:00,27.33,27.35,27.32,27.35,27450.0,16.4606,16.4727,16.4546,16.4727,27450.0
2011-12-05 11:30:00,27.36,27.41,27.35,27.38,72750.0,16.4787,16.5088,16.4727,16.4907,72750.0
2011-12-05 11:35:00,27.38,27.41,27.35,27.37,92400.0,16.4907,16.5088,16.4727,16.4847,92400.0
2011-12-05 11:40:00,27.37,27.37,27.33,27.35,50550.0,16.4847,16.4847,16.4606,16.4727,50550.0
2011-12-05 11:45:00,27.35,27.37,27.33,27.37,22200.0,16.4727,16.4847,16.4606,16.4847,22200.0
2011-12-05 11:50:00,27.36,27.36,27.29,27.3,40050.0,16.4787,16.4787,16.4365,16.4426,40050.0
2011-12-05 11:55:00,27.29,27.3,27.27,27.29,13650.0,16.4365,16.4426,16.4245,16.4365,13650.0
2011-12-05 12:00:00,27.29,27.31,27.28,27.31,13050.0,16.4365,16.4486,16.4305,16.4486,13050.0
2011-12-05 12:05:00,27.32,27.37,27.31,27.34,32550.0,16.4546,16.4847,16.4486,16.4667,32550.0
2011-12-05 12:10:00,27.34,27.34,27.31,27.33,8550.0,16.4667,16.4667,16.4486,16.4606,8550.0
2011-12-05 12:15:00,27.33,27.33,27.31,27.33,10050.0,16.4606,16.4606,16.4486,16.4606,10050.0
2011-12-05 12:20:00,27.33,27.36,27.31,27.35,18600.0,16.4606,16.4787,16.4486,16.4727,18600.0
2011-12-05 12:25:00,27.35,27.35,27.31,27.32,18600.0,16.4727,16.4727,16.4486,16.4546,18600.0
2011-12-05 12:30:00,27.32,27.34,27.31,27.33,27600.0,16.4546,16.4667,16.4486,16.4606,27600.0
2011-12-05 12:35:00,27.33,27.33,27.31,27.31,25350.0,16.4606,16.4606,16.4486,16.4486,25350.0
2011-12-05 12:40:00,27.3,27.33,27.27,27.31,37800.0,16.4426,16.4606,16.4245,16.4486,37800.0
2011-12-05 12:45:00,27.31,27.33,27.31,27.32,13500.0,16.4486,16.4606,16.4486,16.4546,13500.0
2011-12-05 12:50:00,27.33,27.34,27.31,27.33,27450.0,16.4606,16.4667,16.4486,16.4606,27450.0
2011-12-05 12:55:00,27.33,27.35,27.31,27.31,36300.0,16.4606,16.4727,16.4486,16.4486,36300.0
2011-12-05 13:00:00,27.3,27.36,27.3,27.36,104250.0,16.4426,16.4787,16.4426,16.4787,104250.0
2011-12-05 13:05:00,27.36,27.38,27.35,27.37,23400.0,16.4787,16.4907,16.4727,16.4847,23400.0
2011-12-05 13:10:00,27.37,27.39,27.35,27.36,30300.0,16.4847,16.4968,16.4727,16.4787,30300.0
2011-12-05 13:15:00,27.36,27.37,27.33,27.37,50250.0,16.4787,16.4847,16.4606,16.4847,50250.0
2011-12-05 13:20:00,27.37,27.37,27.33,27.35,28950.0,16.4847,16.4847,16.4606,16.4727,28950.0
2011-12-05 13:25:00,27.35,27.35,27.32,27.33,20250.0,16.4727,16.4727,16.4546,16.4606,20250.0
2011-12-05 13:30:00,27.33,27.35,27.32,27.35,58050.0,16.4606,16.4727,16.4546,16.4727,58050.0
2011-12-05 13:35:00,27.34,27.4,27.33,27.35,43650.0,16.4667,16.5028,16.4606,16.4727,43650.0
2011-12-05 13:40:00,27.35,27.35,27.21,27.24,32850.0,16.4727,16.4727,16.3884,16.4064,32850.0
2011-12-05 13:45:00,27.24,27.29,27.13,27.14,56100.0,16.4064,16.4365,16.3402,16.3462,56100.0
2011-12-05 13:50:00,27.14,27.19,27.11,27.12,34650.0,16.3462,16.3763,16.3281,16.3342,34650.0
2011-12-05 13:55:00,27.12,27.19,27.12,27.14,32250.0,16.3342,16.3763,16.3342,16.3462,32250.0
2011-12-05 14:00:00,27.13,27.14,27.07,27.08,23250.0,16.3402,16.3462,16.304,16.3101,23250.0
2011-12-05 14:05:00,27.08,27.09,26.99,27.02,54900.0,16.3101,16.3161,16.2559,16.2739,54900.0
2011-12-05 14:10:00,27.03,27.07,27.01,27.02,36900.0,16.2799,16.304,16.2679,16.2739,36900.0
2011-12-05 14:15:00,27.01,27.08,26.96,27.06,66750.0,16.2679,16.3101,16.2378,16.298,66750.0
2011-12-05 14:20:00,27.07,27.07,27.03,27.03,28500.0,16.304,16.304,16.2799,16.2799,28500.0
2011-12-05 14:25:00,27.02,27.07,26.98,27.06,28800.0,16.2739,16.304,16.2498,16.298,28800.0
2011-12-05 14:30:00,27.06,27.06,26.98,26.99,28800.0,16.298,16.298,16.2498,16.2559,28800.0
2011-12-05 14:35:00,26.99,27.07,26.99,27.04,31350.0,16.2559,16.304,16.2559,16.286,31350.0
2011-12-05 14:40:00,27.05,27.06,27.0,27.01,19650.0,16.292,16.298,16.2619,16.2679,19650.0
2011-12-05 14:45:00,27.02,27.03,26.98,27.01,48300.0,16.2739,16.2799,16.2498,16.2679,48300.0
2011-12-05 14:50:00,27.02,27.02,26.97,26.99,64950.0,16.2739,16.2739,16.2438,16.2559,64950.0
2011-12-05 14:55:00,26.99,27.04,26.97,26.98,114150.0,16.2559,16.286,16.2438,16.2498,114150.0
2011-12-05 15:00:00,26.99,27.01,26.95,26.99,129900.0,16.2559,16.2679,16.2318,16.2559,129900.0
2011-12-05 15:05:00,26.99,27.01,26.84,26.89,196050.0,16.2559,16.2679,16.1655,16.1956,196050.0
2011-12-05 15:10:00,26.89,26.92,26.86,26.86,46050.0,16.1956,16.2137,16.1776,16.1776,46050.0
2011-12-05 15:15:00,26.86,26.92,26.81,26.87,108300.0,16.1776,16.2137,16.1474,16.1836,108300.0
2011-12-05 15:20:00,26.87,26.91,26.85,26.91,49800.0,16.1836,16.2077,16.1715,16.2077,49800.0
2011-12-05 15:25:00,26.9,26.91,26.85,26.86,49350.0,16.2016,16.2077,16.1715,16.1776,49350.0
2011-12-05 15:30:00,26.87,26.95,26.85,26.93,94800.0,16.1836,16.2318,16.1715,16.2197,94800.0
2011-12-05 15:35:00,26.93,26.94,26.87,26.91,53400.0,16.2197,16.2257,16.1836,16.2077,53400.0
2011-12-05 15:40:00,26.91,26.96,26.86,26.94,100200.0,16.2077,16.2378,16.1776,16.2257,100200.0
2011-12-05 15:45:00,26.94,26.98,26.92,26.94,207300.0,16.2257,16.2498,16.2137,16.2257,207300.0
2011-12-05 15:50:00,26.93,27.02,26.91,27.02,124200.0,16.2197,16.2739,16.2077,16.2739,124200.0
2011-12-05 15:55:00,27.01,27.03,26.95,27.01,173850.0,16.2679,16.2799,16.2318,16.2679,173850.0
2011-12-06 09:30:00,27.14,27.15,27.06,27.1,65400.0,16.3462,16.3522,16.298,16.3221,65400.0
2011-12-06 09:35:00,27.08,27.22,27.07,27.21,56700.0,16.3101,16.3944,16.304,16.3884,56700.0
2011-12-06 09:40:00,27.2,27.21,27.11,27.11,54450.0,16.3823,16.3884,16.3281,16.3281,54450.0
2011-12-06 09:45:00,27.11,27.11,26.87,26.87,50100.0,16.3281,16.3281,16.1836,16.1836,50100.0
2011-12-06 09:50:00,26.87,26.91,26.85,26.86,54300.0,16.1836,16.2077,16.1715,16.1776,54300.0
2011-12-06 09:55:00,26.86,26.93,26.86,26.91,69150.0,16.1776,16.2197,16.1776,16.2077,69150.0
2011-12-06 10:00:00,26.92,27.02,26.92,26.97,45450.0,16.2137,16.2739,16.2137,16.2438,45450.0
2011-12-06 10:05:00,26.98,27.03,26.98,27.03,17550.0,16.2498,16.2799,16.2498,16.2799,17550.0
2011-12-06 10:10:00,27.04,27.04,26.95,27.03,63300.0,16.286,16.286,16.2318,16.2799,63300.0
2011-12-06 10:15:00,27.03,27.04,26.99,27.01,25350.0,16.2799,16.286,16.2559,16.2679,25350.0
2011-12-06 10:20:00,27.01,27.11,26.98,27.08,50400.0,16.2679,16.3281,16.2498,16.3101,50400.0
2011-12-06 10:25:00,27.09,27.12,27.05,27.12,32100.0,16.3161,16.3342,16.292,16.3342,32100.0
2011-12-06 10:30:00,27.12,27.15,27.09,27.09,141300.0,16.3342,16.3522,16.3161,16.3161,141300.0
2011-12-06 10:35:00,27.08,27.08,27.05,27.07,22650.0,16.3101,16.3101,16.292,16.304,22650.0
2011-12-06 10:40:00,27.07,27.07,27.01,27.03,23250.0,16.304,16.304,16.2679,16.2799,23250.0
2011-12-06 10:45:00,27.03,27.05,26.91,27.01,103050.0,16.2799,16.292,16.2077,16.2679,103050.0
2011-12-06 10:50:00,27.02,27.02,26.95,26.96,36900.0,16.2739,16.2739,16.2318,16.2378,36900.0
2011-12-06 10:55:00,26.95,26.95,26.91,26.93,20550.0,16.2318,16.2318,16.2077,16.2197,20550.0
2011-12-06 11:00:00,26.93,26.95,26.91,26.93,12600.0,16.2197,16.2318,16.2077,16.2197,12600.0
2011-12-06 11:05:00,26.92,26.94,26.88,26.88,8850.0,16.2137,16.2257,16.1896,16.1896,8850.0
2011-12-06 11:10:00,26.87,26.89,26.85,26.89,17250.0,16.1836,16.1956,16.1715,16.1956,17250.0
2011-12-06 11:15:00,26.89,26.89,26.86,26.87,5400.0,16.1956,16.1956,16.1776,16.1836,5400.0
2011-12-06 11:20:00,26.87,26.91,26.86,26.88,20700.0,16.1836,16.2077,16.1776,16.1896,20700.0
2011-12-06 11:25:00,26.89,26.89,26.82,26.82,19950.0,16.1956,16.1956,16.1535,16.1535,19950.0
2011-12-06 11:30:00,26.82,26.83,26.79,26.8,32400.0,16.1535,16.1595,16.1354,16.1414,32400.0
2011-12-06 11:35:00,26.79,26.79,26.76,26.79,18300.0,16.1354,16.1354,16.1173,16.1354,18300.0
2011-12-06 11:40:00,26.79,26.81,26.79,26.79,7500.0,16.1354,16.1474,16.1354,16.1354,7500.0
2011-12-06 11:45:00,26.79,26.79,26.75,26.76,7200.0,16.1354,16.1354,16.1113,16.1173,7200.0
2011-12-06 11:50:00,26.75,26.82,26.75,26.82,10200.0,16.1113,16.1535,16.1113,16.1535,10200.0
2011-12-06 11:55:00,26.81,26.89,26.81,26.85,14400.0,16.1474,16.1956,16.1474,16.1715,14400.0
2011-12-06 12:00:00,26.85,26.85,26.82,26.83,10050.0,16.1715,16.1715,16.1535,16.1595,10050.0
2011-12-06 12:05:00,26.83,26.83,26.79,26.81,11100.0,16.1595,16.1595,16.1354,16.1474,11100.0
2011-12-06 12:10:00,26.81,26.86,26.81,26.85,12300.0,16.1474,16.1776,16.1474,16.1715,12300.0
2011-12-06 12:15:00,26.85,26.85,26.82,26.83,8250.0,16.1715,16.1715,16.1535,16.1595,8250.0
2011-12-06 12:20:00,26.83,26.84,26.79,26.79,19200.0,16.1595,16.1655,16.1354,16.1354,19200.0
2011-12-06 12:25:00,26.79,26.82,26.77,26.82,22500.0,16.1354,16.1535,16.1234,16.1535,22500.0
2011-12-06 12:30:00,26.82,26.83,26.8,26.81,6150.0,16.1535,16.1595,16.1414,16.1474,6150.0
2011-12-06 12:35:00,26.8,26.85,26.79,26.85,9300.0,16.1414,16.1715,16.1354,16.1715,9300.0
2011-12-06 12:40:00,26.85,26.87,26.83,26.84,21300.0,16.1715,16.1836,16.1595,16.1655,21300.0
2011-12-06 12:45:00,26.84,26.85,26.81,26.81,18150.0,16.1655,16.1715,16.1474,16.1474,18150.0
2011-12-06 12:50:00,26.82,26.83,26.79,26.81,14850.0,16.1535,16.1595,16.1354,16.1474,14850.0
2011-12-06 12:55:00,26.81,26.82,26.79,26.81,10950.0,16.1474,16.1535,16.1354,16.1474,10950.0
2011-12-06 13:00:00,26.81,26.82,26.79,26.81,14250.0,16.1474,16.1535,16.1354,16.1474,14250.0
2011-12-06 13:05:00,26.81,26.81,26.77,26.77,19800.0,16.1474,16.1474,16.1234,16.1234,19800.0
2011-12-06 13:10:00,26.78,26.78,26.75,26.77,27300.0,16.1294,16.1294,16.1113,16.1234,27300.0
2011-12-06 13:15:00,26.77,26.83,26.77,26.81,16500.0,16.1234,16.1595,16.1234,16.1474,16500.0
2011-12-06 13:20:00,26.82,26.87,26.82,26.87,83700.0,16.1535,16.1836,16.1535,16.1836,83700.0
2011-12-06 13:25:00,26.87,26.92,26.87,26.91,40650.0,16.1836,16.2137,16.1836,16.2077,40650.0
2011-12-06 13:30:00,26.91,26.94,26.91,26.92,22200.0,16.2077,16.2257,16.2077,16.2137,22200.0
2011-12-06 13:35:00,26.91,26.93,26.9,26.93,10350.0,16.2077,16.2197,16.2016,16.2197,10350.0
2011-12-06 13:40:00,26.93,26.93,26.88,26.89,10350.0,16.2197,16.2197,16.1896,16.1956,10350.0
2011-12-06 13:45:00,26.89,26.9,26.88,26.89,10500.0,16.1956,16.2016,16.1896,16.1956,10500.0
2011-12-06 13:50:00,26.87,26.9,26.87,26.88,13800.0,16.1836,16.2016,16.1836,16.1896,13800.0
2011-12-06 13:55:00,26.88,26.89,26.83,26.83,19350.0,16.1896,16.1956,16.1595,16.1595,19350.0
2011-12-06 14:00:00,26.83,26.83,26.78,26.79,28350.0,16.1595,16.1595,16.1294,16.1354,28350.0
2011-12-06 14:05:00,26.79,26.8,26.77,26.79,27450.0,16.1354,16.1414,16.1234,16.1354,27450.0
2011-12-06 14:10:00,26.79,26.82,26.78,26.82,13500.0,16.1354,16.1535,16.1294,16.1535,13500.0
2011-12-06 14:15:00,26.83,26.88,26.83,26.85,23550.0,16.1595,16.1896,16.1595,16.1715,23550.0
2011-12-06 14:20:00,26.85,26.87,26.81,26.83,23850.0,16.1715,16.1836,16.1474,16.1595,23850.0
2011-12-06 14:25:00,26.83,26.87,26.83,26.87,19950.0,16.1595,16.1836,16.1595,16.1836,19950.0
2011-12-06 14:30:00,26.87,26.91,26.87,26.89,10500.0,16.1836,16.2077,16.1836,16.1956,10500.0
2011-12-06 14:35:00,26.89,26.96,26.87,26.95,30150.0,16.1956,16.2378,16.1836,16.2318,30150.0
2011-12-06 14:40:00,26.95,27.06,26.95,27.03,170100.0,16.2318,16.298,16.2318,16.2799,170100.0
2011-12-06 14:45:00,27.03,27.05,27.03,27.04,38250.0,16.2799,16.292,16.2799,16.286,38250.0
2011-12-06 14:50:00,27.04,27.11,27.03,27.11,44550.0,16.286,16.3281,16.2799,16.3281,44550.0
2011-12-06 14:55:00,27.11,27.13,27.09,27.09,32700.0,16.3281,16.3402,16.3161,16.3161,32700.0
2011-12-06 15:00:00,27.1,27.14,27.08,27.09,165750.0,16.3221,16.3462,16.3101,16.3161,165750.0
2011-12-06 15:05:00,27.09,27.11,27.04,27.05,187050.0,16.3161,16.3281,16.286,16.292,187050.0
2011-12-06 15:10:00,27.06,27.1,27.05,27.08,80550.0,16.298,16.3221,16.292,16.3101,80550.0
2011-12-06 15:15:00,27.08,27.12,27.07,27.08,22650.0,16.3101,16.3342,16.304,16.3101,22650.0
2011-12-06 15:20:00,27.08,27.08,27.04,27.06,60000.0,16.3101,16.3101,16.286,16.298,60000.0
2011-12-06 15:25:00,27.06,27.07,26.9,26.9,119400.0,16.298,16.304,16.2016,16.2016,119400.0
2011-12-06 15:30:00,26.9,26.96,26.89,26.96,66600.0,16.2016,16.2378,16.1956,16.2378,66600.0
2011-12-06 15:35:00,26.97,26.99,26.95,26.96,50400.0,16.2438,16.2559,16.2318,16.2378,50400.0
2011-12-06 15:40:00,26.97,27.02,26.95,26.95,26100.0,16.2438,16.2739,16.2318,16.2318,26100.0
2011-12-06 15:45:00,26.96,26.96,26.88,26.91,82050.0,16.2378,16.2378,16.1896,16.2077,82050.0
2011-12-06 15:50:00,26.91,26.93,26.9,26.91,57150.0,16.2077,16.2197,16.2016,16.2077,57150.0
2011-12-06 15:55:00,26.92,26.92,26.87,26.89,168000.0,16.2137,16.2137,16.1836,16.1956,168000.0
2011-12-07 09:30:00,26.79,26.82,26.37,26.39,103800.0,16.1354,16.1535,15.8824,15.8945,103800.0
2011-12-07 09:35:00,26.36,26.51,26.35,26.39,60600.0,15.8764,15.9668,15.8704,15.8945,60600.0
2011-12-07 09:40:00,26.39,26.42,26.23,26.25,114450.0,15.8945,15.9125,15.7981,15.8102,114450.0
2011-12-07 09:45:00,26.26,26.36,26.25,26.32,107850.0,15.8162,15.8764,15.8102,15.8523,107850.0
2011-12-07 09:50:00,26.32,26.36,26.29,26.31,53400.0,15.8523,15.8764,15.8343,15.8463,53400.0
2011-12-07 09:55:00,26.31,26.36,26.25,26.35,67350.0,15.8463,15.8764,15.8102,15.8704,67350.0
2011-12-07 10:00:00,26.33,26.36,26.3,26.34,41850.0,15.8583,15.8764,15.8403,15.8644,41850.0
2011-12-07 10:05:00,26.33,26.35,26.27,26.27,87450.0,15.8583,15.8704,15.8222,15.8222,87450.0
2011-12-07 10:10:00,26.27,26.39,26.26,26.35,117450.0,15.8222,15.8945,15.8162,15.8704,117450.0
2011-12-07 10:15:00,26.35,26.35,26.31,26.35,49350.0,15.8704,15.8704,15.8463,15.8704,49350.0
2011-12-07 10:20:00,26.34,26.39,26.3,26.33,143550.0,15.8644,15.8945,15.8403,15.8583,143550.0
2011-12-07 10:25:00,26.33,26.34,26.23,26.27,46500.0,15.8583,15.8644,15.7981,15.8222,46500.0
2011-12-07 10:30:00,26.27,26.28,26.2,26.26,44100.0,15.8222,15.8282,15.78,15.8162,44100.0
2011-12-07 10:35:00,26.26,26.27,26.2,26.26,35550.0,15.8162,15.8222,15.78,15.8162,35550.0
2011-12-07 10:40:00,26.26,26.29,26.23,26.27,39150.0,15.8162,15.8343,15.7981,15.8222,39150.0
2011-12-07 10:45:00,26.28,26.32,26.27,26.29,45150.0,15.8282,15.8523,15.8222,15.8343,45150.0
2011-12-07 10:50:00,26.29,26.31,26.25,26.25,52800.0,15.8343,15.8463,15.8102,15.8102,52800.0
2011-12-07 10:55:00,26.25,26.25,26.15,26.24,65400.0,15.8102,15.8102,15.7499,15.8041,65400.0
2011-12-07 11:00:00,26.24,26.24,26.19,26.19,37500.0,15.8041,15.8041,15.774,15.774,37500.0
2011-12-07 11:05:00,26.2,26.24,26.2,26.2,39300.0,15.78,15.8041,15.78,15.78,39300.0
2011-12-07 11:10:00,26.2,26.21,26.16,26.19,74550.0,15.78,15.7861,15.756,15.774,74550.0
2011-12-07 11:15:00,26.19,26.19,26.14,26.17,55800.0,15.774,15.774,15.7439,15.762,55800.0
2011-12-07 11:20:00,26.17,26.21,26.13,26.13,137700.0,15.762,15.7861,15.7379,15.7379,137700.0
2011-12-07 11:25:00,26.13,26.17,26.11,26.14,73950.0,15.7379,15.762,15.7258,15.7439,73950.0
2011-12-07 11:30:00,26.14,26.17,26.14,26.16,105450.0,15.7439,15.762,15.7439,15.756,105450.0
2011-12-07 11:35:00,26.17,26.18,26.15,26.17,66150.0,15.762,15.768,15.7499,15.762,66150.0
2011-12-07 11:40:00,26.17,26.19,26.16,26.18,26100.0,15.762,15.774,15.756,15.768,26100.0
2011-12-07 11:45:00,26.19,26.22,26.16,26.22,18750.0,15.774,15.7921,15.756,15.7921,18750.0
2011-12-07 11:50:00,26.22,26.25,26.15,26.18,57150.0,15.7921,15.8102,15.7499,15.768,57150.0
2011-12-07 11:55:00,26.18,26.23,26.17,26.22,24300.0,15.768,15.7981,15.762,15.7921,24300.0
2011-12-07 12:00:00,26.23,26.31,26.23,26.27,26550.0,15.7981,15.8463,15.7981,15.8222,26550.0
2011-12-07 12:05:00,26.27,26.31,26.26,26.3,21450.0,15.8222,15.8463,15.8162,15.8403,21450.0
2011-12-07 12:10:00,26.3,26.32,26.28,26.31,26850.0,15.8403,15.8523,15.8282,15.8463,26850.0
2011-12-07 12:15:00,26.31,26.33,26.3,26.32,33300.0,15.8463,15.8583,15.8403,15.8523,33300.0
2011-12-07 12:20:00,26.32,26.37,26.31,26.37,37650.0,15.8523,15.8824,15.8463,15.8824,37650.0
2011-12-07 12:25:00,26.38,26.52,26.38,26.51,62850.0,15.8885,15.9728,15.8885,15.9668,62850.0
2011-12-07 12:30:00,26.51,26.54,26.48,26.52,49800.0,15.9668,15.9848,15.9487,15.9728,49800.0
2011-12-07 12:35:00,26.53,26.53,26.51,26.53,19050.0,15.9788,15.9788,15.9668,15.9788,19050.0
2011-12-07 12:40:00,26.53,26.55,26.51,26.55,16200.0,15.9788,15.9908,15.9668,15.9908,16200.0
2011-12-07 12:45:00,26.56,26.58,26.51,26.53,30750.0,15.9969,16.0089,15.9668,15.9788,30750.0
2011-12-07 12:50:00,26.51,26.58,26.51,26.53,13800.0,15.9668,16.0089,15.9668,15.9788,13800.0
2011-12-07 12:55:00,26.54,26.59,26.54,26.56,15750.0,15.9848,16.0149,15.9848,15.9969,15750.0
2011-12-07 13:00:00,26.56,26.58,26.55,26.56,13950.0,15.9969,16.0089,15.9908,15.9969,13950.0
2011-12-07 13:05:00,26.56,26.58,26.49,26.49,81450.0,15.9969,16.0089,15.9547,15.9547,81450.0
2011-12-07 13:10:00,26.49,26.49,26.47,26.47,18300.0,15.9547,15.9547,15.9427,15.9427,18300.0
2011-12-07 13:15:00,26.47,26.52,26.47,26.52,11250.0,15.9427,15.9728,15.9427,15.9728,11250.0
2011-12-07 13:20:00,26.51,26.53,26.49,26.53,16500.0,15.9668,15.9788,15.9547,15.9788,16500.0
2011-12-07 13:25:00,26.53,26.58,26.53,26.56,18900.0,15.9788,16.0089,15.9788,15.9969,18900.0
2011-12-07 13:30:00,26.56,26.56,26.51,26.53,10350.0,15.9969,15.9969,15.9668,15.9788,10350.0
2011-12-07 13:35:00,26.53,26.56,26.48,26.49,32400.0,15.9788,15.9969,15.9487,15.9547,32400.0
2011-12-07 13:40:00,26.49,26.5,26.45,26.47,13200.0,15.9547,15.9607,15.9306,15.9427,13200.0
2011-12-07 13:45:00,26.47,26.47,26.4,26.41,19650.0,15.9427,15.9427,15.9005,15.9065,19650.0
2011-12-07 13:50:00,26.42,26.44,26.39,26.42,27300.0,15.9125,15.9246,15.8945,15.9125,27300.0
2011-12-07 13:55:00,26.43,26.44,26.41,26.43,12600.0,15.9186,15.9246,15.9065,15.9186,12600.0
2011-12-07 14:00:00,26.43,26.45,26.41,26.41,21750.0,15.9186,15.9306,15.9065,15.9065,21750.0
2011-12-07 14:05:00,26.41,26.42,26.34,26.36,25350.0,15.9065,15.9125,15.8644,15.8764,25350.0
2011-12-07 14:10:00,26.36,26.38,26.32,26.32,15900.0,15.8764,15.8885,15.8523,15.8523,15900.0
2011-12-07 14:15:00,26.32,26.37,26.32,26.33,18000.0,15.8523,15.8824,15.8523,15.8583,18000.0
2011-12-07 14:20:00,26.34,26.39,26.33,26.37,16500.0,15.8644,15.8945,15.8583,15.8824,16500.0
2011-12-07 14:25:00,26.37,26.42,26.37,26.41,23700.0,15.8824,15.9125,15.8824,15.9065,23700.0
2011-12-07 14:30:00,26.41,26.43,26.37,26.41,34350.0,15.9065,15.9186,15.8824,15.9065,34350.0
2011-12-07 14:35:00,26.41,26.43,26.38,26.43,20550.0,15.9065,15.9186,15.8885,15.9186,20550.0
2011-12-07 14:40:00,26.43,26.46,26.33,26.34,63750.0,15.9186,15.9366,15.8583,15.8644,63750.0
2011-12-07 14:45:00,26.34,26.41,26.32,26.32,36600.0,15.8644,15.9065,15.8523,15.8523,36600.0
2011-12-07 14:50:00,26.32,26.36,26.3,26.35,22050.0,15.8523,15.8764,15.8403,15.8704,22050.0
2011-12-07 14:55:00,26.35,26.35,26.3,26.35,23850.0,15.8704,15.8704,15.8403,15.8704,23850.0
2011-12-07 15:00:00,26.35,26.38,26.34,26.34,50850.0,15.8704,15.8885,15.8644,15.8644,50850.0
2011-12-07 15:05:00,26.34,26.37,26.32,26.33,27600.0,15.8644,15.8824,15.8523,15.8583,27600.0
2011-12-07 15:10:00,26.33,26.34,26.31,26.33,23400.0,15.8583,15.8644,15.8463,15.8583,23400.0
2011-12-07 15:15:00,26.33,26.45,26.33,26.42,55800.0,15.8583,15.9306,15.8583,15.9125,55800.0
2011-12-07 15:20:00,26.41,26.47,26.41,26.44,45600.0,15.9065,15.9427,15.9065,15.9246,45600.0
2011-12-07 15:25:00,26.45,26.48,26.45,26.47,32100.0,15.9306,15.9487,15.9306,15.9427,32100.0
2011-12-07 15:30:00,26.47,26.51,26.43,26.47,43350.0,15.9427,15.9668,15.9186,15.9427,43350.0
2011-12-07 15:35:00,26.47,26.54,26.46,26.53,164550.0,15.9427,15.9848,15.9366,15.9788,164550.0
2011-12-07 15:40:00,26.53,26.63,26.53,26.57,140100.0,15.9788,16.039,15.9788,16.0029,140100.0
2011-12-07 15:45:00,26.57,26.59,26.51,26.59,65100.0,16.0029,16.0149,15.9668,16.0149,65100.0
2011-12-07 15:50:00,26.59,26.63,26.57,26.59,92550.0,16.0149,16.039,16.0029,16.0149,92550.0
2011-12-07 15:55:00,26.59,26.63,26.5,26.53,209550.0,16.0149,16.039,15.9607,15.9788,209550.0
2011-12-08 09:30:00,26.37,26.39,26.2,26.25,87450.0,15.8824,15.8945,15.78,15.8102,87450.0
2011-12-08 09:35:00,26.31,26.47,26.31,26.47,36900.0,15.8463,15.9427,15.8463,15.9427,36900.0
2011-12-08 09:40:00,26.46,26.55,26.45,26.51,67950.0,15.9366,15.9908,15.9306,15.9668,67950.0
2011-12-08 09:45:00,26.5,26.7,26.49,26.67,119400.0,15.9607,16.0812,15.9547,16.0631,119400.0
2011-12-08 09:50:00,26.67,26.73,26.58,26.59,159900.0,16.0631,16.0993,16.0089,16.0149,159900.0
2011-12-08 09:55:00,26.58,26.58,26.48,26.49,29700.0,16.0089,16.0089,15.9487,15.9547,29700.0
2011-12-08 10:00:00,26.48,26.56,26.35,26.35,32400.0,15.9487,15.9969,15.8704,15.8704,32400.0
2011-12-08 10:05:00,26.35,26.37,26.27,26.27,69450.0,15.8704,15.8824,15.8222,15.8222,69450.0
2011-12-08 10:10:00,26.29,26.32,26.26,26.3,73800.0,15.8343,15.8523,15.8162,15.8403,73800.0
2011-12-08 10:15:00,26.29,26.32,26.15,26.15,64500.0,15.8343,15.8523,15.7499,15.7499,64500.0
2011-12-08 10:20:00,26.16,26.17,26.12,26.16,50850.0,15.756,15.762,15.7319,15.756,50850.0
2011-12-08 10:25:00,26.16,26.17,26.11,26.12,85650.0,15.756,15.762,15.7258,15.7319,85650.0
2011-12-08 10:30:00,26.12,26.31,26.11,26.27,48000.0,15.7319,15.8463,15.7258,15.8222,48000.0
2011-12-08 10:35:00,26.27,26.28,26.21,26.24,19950.0,15.8222,15.8282,15.7861,15.8041,19950.0
2011-12-08 10:40:00,26.23,26.27,26.22,26.27,17550.0,15.7981,15.8222,15.7921,15.8222,17550.0
2011-12-08 10:45:00,26.27,26.33,26.25,26.29,61350.0,15.8222,15.8583,15.8102,15.8343,61350.0
2011-12-08 10:50:00,26.31,26.35,26.27,26.27,19950.0,15.8463,15.8704,15.8222,15.8222,19950.0
2011-12-08 10:55:00,26.28,26.31,26.2,26.2,25200.0,15.8282,15.8463,15.78,15.78,25200.0
2011-12-08 11:00:00,26.2,26.21,26.15,26.16,35850.0,15.78,15.7861,15.7499,15.756,35850.0
2011-12-08 11:05:00,26.15,26.19,26.09,26.09,50850.0,15.7499,15.774,15.7138,15.7138,50850.0
2011-12-08 11:10:00,26.08,26.14,26.07,26.11,17100.0,15.7078,15.7439,15.7017,15.7258,17100.0
2011-12-08 11:15:00,26.09,26.11,26.05,26.09,10350.0,15.7138,15.7258,15.6897,15.7138,10350.0
2011-12-08 11:20:00,26.1,26.21,26.09,26.19,18450.0,15.7198,15.7861,15.7138,15.774,18450.0
2011-12-08 11:25:00,26.19,26.19,26.1,26.1,27450.0,15.774,15.774,15.7198,15.7198,27450.0
2011-12-08 11:30:00,26.11,26.16,26.11,26.13,13800.0,15.7258,15.756,15.7258,15.7379,13800.0
2011-12-08 11:35:00,26.13,26.13,26.04,26.06,27150.0,15.7379,15.7379,15.6837,15.6957,27150.0
2011-12-08 11:40:00,26.06,26.1,26.04,26.1,11700.0,15.6957,15.7198,15.6837,15.7198,11700.0
2011-12-08 11:45:00,26.11,26.14,26.11,26.13,11550.0,15.7258,15.7439,15.7258,15.7379,11550.0
2011-12-08 11:50:00,26.12,26.17,26.1,26.14,33900.0,15.7319,15.762,15.7198,15.7439,33900.0
2011-12-08 11:55:00,26.14,26.16,26.11,26.15,22650.0,15.7439,15.756,15.7258,15.7499,22650.0
2011-12-08 12:00:00,26.15,26.16,26.08,26.1,27750.0,15.7499,15.756,15.7078,15.7198,27750.0
2011-12-08 12:05:00,26.1,26.23,26.1,26.22,20550.0,15.7198,15.7981,15.7198,15.7921,20550.0
2011-12-08 12:10:00,26.22,26.22,26.19,26.21,26700.0,15.7921,15.7921,15.774,15.7861,26700.0
2011-12-08 12:15:00,26.21,26.27,26.2,26.25,21450.0,15.7861,15.8222,15.78,15.8102,21450.0
2011-12-08 12:20:00,26.26,26.37,26.23,26.33,223800.0,15.8162,15.8824,15.7981,15.8583,223800.0
2011-12-08 12:25:00,26.33,26.33,26.15,26.19,117000.0,15.8583,15.8583,15.7499,15.774,117000.0
2011-12-08 12:30:00,26.19,26.2,26.14,26.19,33150.0,15.774,15.78,15.7439,15.774,33150.0
2011-12-08 12:35:00,26.18,26.19,26.06,26.09,33750.0,15.768,15.774,15.6957,15.7138,33750.0
2011-12-08 12:40:00,26.09,26.13,26.09,26.12,9900.0,15.7138,15.7379,15.7138,15.7319,9900.0
2011-12-08 12:45:00,26.12,26.13,26.07,26.09,19650.0,15.7319,15.7379,15.7017,15.7138,19650.0
2011-12-08 12:50:00,26.1,26.13,26.05,26.07,30300.0,15.7198,15.7379,15.6897,15.7017,30300.0
2011-12-08 12:55:00,26.08,26.11,26.07,26.09,7350.0,15.7078,15.7258,15.7017,15.7138,7350.0
2011-12-08 13:00:00,26.07,26.08,25.97,25.97,36600.0,15.7017,15.7078,15.6415,15.6415,36600.0
2011-12-08 13:05:00,25.98,25.98,25.87,25.89,79050.0,15.6475,15.6475,15.5813,15.5933,79050.0
2011-12-08 13:10:00,25.89,25.9,25.79,25.85,48150.0,15.5933,15.5994,15.5331,15.5692,48150.0
2011-12-08 13:15:00,25.85,25.94,25.81,25.93,37350.0,15.5692,15.6234,15.5452,15.6174,37350.0
2011-12-08 13:20:00,25.93,25.93,25.88,25.91,17700.0,15.6174,15.6174,15.5873,15.6054,17700.0
2011-12-08 13:25:00,25.91,25.95,25.9,25.93,11400.0,15.6054,15.6295,15.5994,15.6174,11400.0
2011-12-08 13:30:00,25.93,25.93,25.84,25.85,45000.0,15.6174,15.6174,15.5632,15.5692,45000.0
2011-12-08 13:35:00,25.85,25.89,25.84,25.87,15600.0,15.5692,15.5933,15.5632,15.5813,15600.0
2011-12-08 13:40:00,25.89,25.95,25.89,25.95,17400.0,15.5933,15.6295,15.5933,15.6295,17400.0
2011-12-08 13:45:00,25.95,25.95,25.88,25.89,30000.0,15.6295,15.6295,15.5873,15.5933,30000.0
2011-12-08 13:50:00,25.89,25.91,25.88,25.89,14100.0,15.5933,15.6054,15.5873,15.5933,14100.0
2011-12-08 13:55:00,25.89,25.96,25.88,25.94,16200.0,15.5933,15.6355,15.5873,15.6234,16200.0
2011-12-08 14:00:00,25.93,25.93,25.88,25.91,17250.0,15.6174,15.6174,15.5873,15.6054,17250.0
2011-12-08 14:05:00,25.91,25.94,25.86,25.94,21900.0,15.6054,15.6234,15.5753,15.6234,21900.0
2011-12-08 14:10:00,25.94,25.97,25.92,25.94,18750.0,15.6234,15.6415,15.6114,15.6234,18750.0
2011-12-08 14:15:00,25.93,25.98,25.93,25.96,33000.0,15.6174,15.6475,15.6174,15.6355,33000.0
2011-12-08 14:20:00,25.96,25.97,25.91,25.94,14400.0,15.6355,15.6415,15.6054,15.6234,14400.0
2011-12-08 14:25:00,25.94,25.95,25.92,25.93,16500.0,15.6234,15.6295,15.6114,15.6174,16500.0
2011-12-08 14:30:00,25.93,25.96,25.89,25.95,34200.0,15.6174,15.6355,15.5933,15.6295,34200.0
2011-12-08 14:35:00,25.95,25.95,25.91,25.91,15150.0,15.6295,15.6295,15.6054,15.6054,15150.0
2011-12-08 14:40:00,25.9,25.94,25.84,25.87,39750.0,15.5994,15.6234,15.5632,15.5813,39750.0
2011-12-08 14:45:00,25.87,25.92,25.85,25.91,19200.0,15.5813,15.6114,15.5692,15.6054,19200.0
2011-12-08 14:50:00,25.91,25.91,25.86,25.87,106950.0,15.6054,15.6054,15.5753,15.5813,106950.0
2011-12-08 14:55:00,25.87,25.89,25.87,25.88,49800.0,15.5813,15.5933,15.5813,15.5873,49800.0
2011-12-08 15:00:00,25.89,25.92,25.88,25.91,36750.0,15.5933,15.6114,15.5873,15.6054,36750.0
2011-12-08 15:05:00,25.9,25.91,25.88,25.91,34200.0,15.5994,15.6054,15.5873,15.6054,34200.0
2011-12-08 15:10:00,25.91,26.01,25.9,26.0,26700.0,15.6054,15.6656,15.5994,15.6596,26700.0
2011-12-08 15:15:00,26.01,26.05,25.99,26.05,31650.0,15.6656,15.6897,15.6536,15.6897,31650.0
2011-12-08 15:20:00,26.05,26.06,25.99,25.99,29700.0,15.6897,15.6957,15.6536,15.6536,29700.0
2011-12-08 15:25:00,25.99,26.09,25.99,26.06,46200.0,15.6536,15.7138,15.6536,15.6957,46200.0
2011-12-08 15:30:00,26.05,26.2,26.05,26.17,75150.0,15.6897,15.78,15.6897,15.762,75150.0
2011-12-08 15:35:00,26.17,26.2,26.07,26.08,64800.0,15.762,15.78,15.7017,15.7078,64800.0
2011-12-08 15:40:00,26.07,26.1,25.96,26.0,98550.0,15.7017,15.7198,15.6355,15.6596,98550.0
2011-12-08 15:45:00,25.99,26.01,25.85,25.93,79200.0,15.6536,15.6656,15.5692,15.6174,79200.0
2011-12-08 15:50:00,25.93,25.93,25.84,25.87,97650.0,15.6174,15.6174,15.5632,15.5813,97650.0
2011-12-08 15:55:00,25.87,25.87,25.76,25.83,232950.0,15.5813,15.5813,15.515,15.5572,232950.0
2011-12-09 09:30:00,26.07,26.2,26.03,26.08,72300.0,15.7017,15.78,15.6777,15.7078,72300.0
2011-12-09 09:35:00,26.05,26.22,26.01,26.19,40200.0,15.6897,15.7921,15.6656,15.774,40200.0
2011-12-09 09:40:00,26.19,26.25,26.16,26.23,35700.0,15.774,15.8102,15.756,15.7981,35700.0
2011-12-09 09:45:00,26.21,26.37,26.2,26.37,65850.0,15.7861,15.8824,15.78,15.8824,65850.0
2011-12-09 09:50:00,26.37,26.46,26.35,26.43,53700.0,15.8824,15.9366,15.8704,15.9186,53700.0
2011-12-09 09:55:00,26.43,26.46,26.35,26.35,27300.0,15.9186,15.9366,15.8704,15.8704,27300.0
2011-12-09 10:00:00,26.35,26.46,26.33,26.45,48750.0,15.8704,15.9366,15.8583,15.9306,48750.0
2011-12-09 10:05:00,26.45,26.51,26.44,26.47,38700.0,15.9306,15.9668,15.9246,15.9427,38700.0
2011-12-09 10:10:00,26.47,26.51,26.43,26.44,52800.0,15.9427,15.9668,15.9186,15.9246,52800.0
2011-12-09 10:15:00,26.44,26.48,26.43,26.45,29700.0,15.9246,15.9487,15.9186,15.9306,29700.0
2011-12-09 10:20:00,26.44,26.47,26.42,26.43,25950.0,15.9246,15.9427,15.9125,15.9186,25950.0
2011-12-09 10:25:00,26.43,26.43,26.33,26.37,19950.0,15.9186,15.9186,15.8583,15.8824,19950.0
2011-12-09 10:30:00,26.37,26.38,26.33,26.33,49950.0,15.8824,15.8885,15.8583,15.8583,49950.0
2011-12-09 10:35:00,26.34,26.34,26.23,26.23,36600.0,15.8644,15.8644,15.7981,15.7981,36600.0
2011-12-09 10:40:00,26.24,26.29,26.21,26.26,147900.0,15.8041,15.8343,15.7861,15.8162,147900.0
2011-12-09 10:45:00,26.27,26.27,26.21,26.27,38850.0,15.8222,15.8222,15.7861,15.8222,38850.0
2011-12-09 10:50:00,26.27,26.35,26.21,26.28,121800.0,15.8222,15.8704,15.7861,15.8282,121800.0
2011-12-09 10:55:00,26.27,26.32,26.26,26.32,64350.0,15.8222,15.8523,15.8162,15.8523,64350.0
2011-12-09 11:00:00,26.32,26.38,26.3,26.35,74400.0,15.8523,15.8885,15.8403,15.8704,74400.0
2011-12-09 11:05:00,26.35,26.38,26.34,26.37,55800.0,15.8704,15.8885,15.8644,15.8824,55800.0
2011-12-09 11:10:00,26.37,26.4,26.33,26.37,49800.0,15.8824,15.9005,15.8583,15.8824,49800.0
2011-12-09 11:15:00,26.37,26.43,26.37,26.43,31350.0,15.8824,15.9186,15.8824,15.9186,31350.0
2011-12-09 11:20:00,26.41,26.49,26.39,26.48,48600.0,15.9065,15.9547,15.8945,15.9487,48600.0
2011-12-09 11:25:00,26.48,26.49,26.44,26.49,35250.0,15.9487,15.9547,15.9246,15.9547,35250.0
2011-12-09 11:30:00,26.49,26.53,26.49,26.52,31950.0,15.9547,15.9788,15.9547,15.9728,31950.0
2011-12-09 11:35:00,26.51,26.52,26.49,26.5,26550.0,15.9668,15.9728,15.9547,15.9607,26550.0
2011-12-09 11:40:00,26.5,26.57,26.5,26.56,38850.0,15.9607,16.0029,15.9607,15.9969,38850.0
2011-12-09 11:45:00,26.55,26.55,26.44,26.44,53250.0,15.9908,15.9908,15.9246,15.9246,53250.0
2011-12-09 11:50:00,26.45,26.47,26.41,26.43,18900.0,15.9306,15.9427,15.9065,15.9186,18900.0
2011-12-09 11:55:00,26.41,26.43,26.37,26.37,26700.0,15.9065,15.9186,15.8824,15.8824,26700.0
2011-12-09 12:00:00,26.37,26.38,26.31,26.33,41250.0,15.8824,15.8885,15.8463,15.8583,41250.0
2011-12-09 12:05:00,26.32,26.36,26.32,26.35,33450.0,15.8523,15.8764,15.8523,15.8704,33450.0
2011-12-09 12:10:00,26.35,26.37,26.34,26.37,11700.0,15.8704,15.8824,15.8644,15.8824,11700.0
2011-12-09 12:15:00,26.37,26.37,26.34,26.36,49650.0,15.8824,15.8824,15.8644,15.8764,49650.0
2011-12-09 12:20:00,26.36,26.36,26.31,26.35,90300.0,15.8764,15.8764,15.8463,15.8704,90300.0
2011-12-09 12:25:00,26.35,26.37,26.32,26.33,33750.0,15.8704,15.8824,15.8523,15.8583,33750.0
2011-12-09 12:30:00,26.33,26.38,26.32,26.37,24750.0,15.8583,15.8885,15.8523,15.8824,24750.0
2011-12-09 12:35:00,26.37,26.39,26.35,26.35,18300.0,15.8824,15.8945,15.8704,15.8704,18300.0
2011-12-09 12:40:00,26.35,26.41,26.33,26.37,77550.0,15.8704,15.9065,15.8583,15.8824,77550.0
2011-12-09 12:45:00,26.36,26.39,26.34,26.35,35400.0,15.8764,15.8945,15.8644,15.8704,35400.0
2011-12-09 12:50:00,26.35,26.37,26.33,26.34,12600.0,15.8704,15.8824,15.8583,15.8644,12600.0
2011-12-09 12:55:00,26.33,26.33,26.31,26.33,28200.0,15.8583,15.8583,15.8463,15.8583,28200.0
2011-12-09 13:00:00,26.33,26.37,26.33,26.35,18150.0,15.8583,15.8824,15.8583,15.8704,18150.0
2011-12-09 13:05:00,26.34,26.35,26.33,26.35,36000.0,15.8644,15.8704,15.8583,15.8704,36000.0
2011-12-09 13:10:00,26.34,26.38,26.33,26.35,41850.0,15.8644,15.8885,15.8583,15.8704,41850.0
2011-12-09 13:15:00,26.35,26.39,26.35,26.39,27000.0,15.8704,15.8945,15.8704,15.8945,27000.0
2011-12-09 13:20:00,26.39,26.43,26.39,26.4,17550.0,15.8945,15.9186,15.8945,15.9005,17550.0
2011-12-09 13:25:00,26.4,26.46,26.39,26.44,41550.0,15.9005,15.9366,15.8945,15.9246,41550.0
2011-12-09 13:30:00,26.44,26.47,26.41,26.43,35700.0,15.9246,15.9427,15.9065,15.9186,35700.0
2011-12-09 13:35:00,26.42,26.44,26.41,26.41,14400.0,15.9125,15.9246,15.9065,15.9065,14400.0
2011-12-09 13:40:00,26.41,26.49,26.41,26.49,27300.0,15.9065,15.9547,15.9065,15.9547,27300.0
2011-12-09 13:45:00,26.49,26.5,26.47,26.49,48150.0,15.9547,15.9607,15.9427,15.9547,48150.0
2011-12-09 13:50:00,26.49,26.52,26.47,26.51,64950.0,15.9547,15.9728,15.9427,15.9668,64950.0
2011-12-09 13:55:00,26.51,26.51,26.48,26.49,64500.0,15.9668,15.9668,15.9487,15.9547,64500.0
2011-12-09 14:00:00,26.48,26.49,26.45,26.46,67350.0,15.9487,15.9547,15.9306,15.9366,67350.0
2011-12-09 14:05:00,26.46,26.47,26.42,26.45,104100.0,15.9366,15.9427,15.9125,15.9306,104100.0
2011-12-09 14:10:00,26.44,26.47,26.44,26.47,24450.0,15.9246,15.9427,15.9246,15.9427,24450.0
2011-12-09 14:15:00,26.46,26.47,26.43,26.43,17400.0,15.9366,15.9427,15.9186,15.9186,17400.0
2011-12-09 14:20:00,26.43,26.46,26.43,26.45,15900.0,15.9186,15.9366,15.9186,15.9306,15900.0
2011-12-09 14:25:00,26.45,26.59,26.45,26.59,75600.0,15.9306,16.0149,15.9306,16.0149,75600.0
2011-12-09 14:30:00,26.58,26.63,26.57,26.63,48150.0,16.0089,16.039,16.0029,16.039,48150.0
2011-12-09 14:35:00,26.63,26.63,26.59,26.6,22500.0,16.039,16.039,16.0149,16.021,22500.0
2011-12-09 14:40:00,26.59,26.63,26.58,26.63,18300.0,16.0149,16.039,16.0089,16.039,18300.0
2011-12-09 14:45:00,26.63,26.69,26.6,26.69,119700.0,16.039,16.0752,16.021,16.0752,119700.0
2011-12-09 14:50:00,26.69,26.73,26.67,26.72,64200.0,16.0752,16.0993,16.0631,16.0932,64200.0
2011-12-09 14:55:00,26.72,26.73,26.7,26.71,54150.0,16.0932,16.0993,16.0812,16.0872,54150.0
2011-12-09 15:00:00,26.7,26.71,26.64,26.65,60600.0,16.0812,16.0872,16.0451,16.0511,60600.0
2011-12-09 15:05:00,26.65,26.67,26.62,26.67,54150.0,16.0511,16.0631,16.033,16.0631,54150.0
2011-12-09 15:10:00,26.67,26.69,26.65,26.69,34950.0,16.0631,16.0752,16.0511,16.0752,34950.0
2011-12-09 15:15:00,26.69,26.69,26.61,26.63,42750.0,16.0752,16.0752,16.027,16.039,42750.0
2011-12-09 15:20:00,26.63,26.68,26.62,26.66,67050.0,16.039,16.0691,16.033,16.0571,67050.0
2011-12-09 15:25:00,26.66,26.7,26.66,26.7,40950.0,16.0571,16.0812,16.0571,16.0812,40950.0
2011-12-09 15:30:00,26.7,26.7,26.65,26.69,67050.0,16.0812,16.0812,16.0511,16.0752,67050.0
2011-12-09 15:35:00,26.69,26.73,26.69,26.73,66750.0,16.0752,16.0993,16.0752,16.0993,66750.0
2011-12-09 15:40:00,26.72,26.84,26.72,26.83,104700.0,16.0932,16.1655,16.0932,16.1595,104700.0
2011-12-09 15:45:00,26.83,26.84,26.73,26.75,125700.0,16.1595,16.1655,16.0993,16.1113,125700.0
2011-12-09 15:50:00,26.74,26.75,26.7,26.75,123900.0,16.1053,16.1113,16.0812,16.1113,123900.0
2011-12-09 15:55:00,26.75,26.79,26.73,26.73,190950.0,16.1113,16.1354,16.0993,16.0993,190950.0
2011-12-12 09:30:00,26.47,26.53,26.05,26.07,82800.0,15.9427,15.9788,15.6897,15.7017,82800.0
2011-12-12 09:35:00,26.07,26.18,25.96,25.97,124050.0,15.7017,15.768,15.6355,15.6415,124050.0
2011-12-12 09:40:00,25.98,26.05,25.89,25.89,49050.0,15.6475,15.6897,15.5933,15.5933,49050.0
2011-12-12 09:45:00,25.91,26.0,25.89,25.97,54750.0,15.6054,15.6596,15.5933,15.6415,54750.0
2011-12-12 09:50:00,25.98,26.01,25.93,25.93,40350.0,15.6475,15.6656,15.6174,15.6174,40350.0
2011-12-12 09:55:00,25.93,25.94,25.81,25.85,47250.0,15.6174,15.6234,15.5452,15.5692,47250.0
2011-12-12 10:00:00,25.85,25.85,25.76,25.77,64350.0,15.5692,15.5692,15.515,15.5211,64350.0
2011-12-12 10:05:00,25.76,25.83,25.75,25.79,70200.0,15.515,15.5572,15.509,15.5331,70200.0
2011-12-12 10:10:00,25.79,25.8,25.71,25.74,69450.0,15.5331,15.5391,15.4849,15.503,69450.0
2011-12-12 10:15:00,25.74,25.74,25.58,25.59,120600.0,15.503,15.503,15.4066,15.4126,120600.0
2011-12-12 10:20:00,25.58,25.59,25.53,25.54,122100.0,15.4066,15.4126,15.3765,15.3825,122100.0
2011-12-12 10:25:00,25.55,25.61,25.53,25.57,61950.0,15.3886,15.4247,15.3765,15.4006,61950.0
2011-12-12 10:30:00,25.57,25.58,25.53,25.53,46500.0,15.4006,15.4066,15.3765,15.3765,46500.0
2011-12-12 10:35:00,25.53,25.58,25.52,25.53,57300.0,15.3765,15.4066,15.3705,15.3765,57300.0
2011-12-12 10:40:00,25.52,25.54,25.48,25.54,54450.0,15.3705,15.3825,15.3464,15.3825,54450.0
2011-12-12 10:45:00,25.53,25.53,25.38,25.39,121050.0,15.3765,15.3765,15.2862,15.2922,121050.0
2011-12-12 10:50:00,25.39,25.4,25.31,25.35,74250.0,15.2922,15.2982,15.244,15.2681,74250.0
2011-12-12 10:55:00,25.35,25.41,25.35,25.38,98850.0,15.2681,15.3042,15.2681,15.2862,98850.0
2011-12-12 11:00:00,25.39,25.4,25.35,25.36,112800.0,15.2922,15.2982,15.2681,15.2741,112800.0
2011-12-12 11:05:00,25.35,25.35,25.27,25.28,66150.0,15.2681,15.2681,15.2199,15.2259,66150.0
2011-12-12 11:10:00,25.27,25.35,25.27,25.35,78600.0,15.2199,15.2681,15.2199,15.2681,78600.0
2011-12-12 11:15:00,25.34,25.35,25.27,25.27,32400.0,15.2621,15.2681,15.2199,15.2199,32400.0
2011-12-12 11:20:00,25.28,25.35,25.27,25.34,74700.0,15.2259,15.2681,15.2199,15.2621,74700.0
2011-12-12 11:25:00,25.34,25.35,25.24,25.26,80850.0,15.2621,15.2681,15.2018,15.2139,80850.0
2011-12-12 11:30:00,25.27,25.33,25.23,25.25,199800.0,15.2199,15.2561,15.1958,15.2079,199800.0
2011-12-12 11:35:00,25.25,25.33,25.25,25.32,49650.0,15.2079,15.2561,15.2079,15.25,49650.0
2011-12-12 11:40:00,25.32,25.36,25.3,25.35,65100.0,15.25,15.2741,15.238,15.2681,65100.0
2011-12-12 11:45:00,25.36,25.37,25.25,25.27,38700.0,15.2741,15.2801,15.2079,15.2199,38700.0
2011-12-12 11:50:00,25.27,25.29,25.23,25.27,49650.0,15.2199,15.232,15.1958,15.2199,49650.0
2011-12-12 11:55:00,25.27,25.35,25.19,25.33,169500.0,15.2199,15.2681,15.1717,15.2561,169500.0
2011-12-12 12:00:00,25.32,25.36,25.32,25.34,111150.0,15.25,15.2741,15.25,15.2621,111150.0
2011-12-12 12:05:00,25.35,25.43,25.35,25.42,47850.0,15.2681,15.3163,15.2681,15.3103,47850.0
2011-12-12 12:10:00,25.41,25.48,25.41,25.48,33600.0,15.3042,15.3464,15.3042,15.3464,33600.0
2011-12-12 12:15:00,25.48,25.49,25.42,25.43,42300.0,15.3464,15.3524,15.3103,15.3163,42300.0
2011-12-12 12:20:00,25.43,25.46,25.42,25.42,23100.0,15.3163,15.3343,15.3103,15.3103,23100.0
2011-12-12 12:25:00,25.42,25.43,25.4,25.43,12600.0,15.3103,15.3163,15.2982,15.3163,12600.0
2011-12-12 12:30:00,25.43,25.46,25.41,25.45,19350.0,15.3163,15.3343,15.3042,15.3283,19350.0
2011-12-12 12:35:00,25.46,25.48,25.45,25.47,22650.0,15.3343,15.3464,15.3283,15.3404,22650.0
2011-12-12 12:40:00,25.47,25.47,25.45,25.46,14400.0,15.3404,15.3404,15.3283,15.3343,14400.0
2011-12-12 12:45:00,25.47,25.49,25.45,25.47,13650.0,15.3404,15.3524,15.3283,15.3404,13650.0
2011-12-12 12:50:00,25.47,25.57,25.47,25.49,99750.0,15.3404,15.4006,15.3404,15.3524,99750.0
2011-12-12 12:55:00,25.49,25.49,25.37,25.46,96000.0,15.3524,15.3524,15.2801,15.3343,96000.0
2011-12-12 13:00:00,25.45,25.48,25.42,25.45,24600.0,15.3283,15.3464,15.3103,15.3283,24600.0
2011-12-12 13:05:00,25.45,25.5,25.44,25.47,96150.0,15.3283,15.3584,15.3223,15.3404,96150.0
2011-12-12 13:10:00,25.46,25.47,25.42,25.47,27450.0,15.3343,15.3404,15.3103,15.3404,27450.0
2011-12-12 13:15:00,25.47,25.51,25.46,25.49,43200.0,15.3404,15.3645,15.3343,15.3524,43200.0
2011-12-12 13:20:00,25.49,25.5,25.47,25.5,11250.0,15.3524,15.3584,15.3404,15.3584,11250.0
2011-12-12 13:25:00,25.5,25.59,25.5,25.59,31950.0,15.3584,15.4126,15.3584,15.4126,31950.0
2011-12-12 13:30:00,25.59,25.61,25.57,25.6,21000.0,15.4126,15.4247,15.4006,15.4187,21000.0
2011-12-12 13:35:00,25.6,25.66,25.6,25.65,42300.0,15.4187,15.4548,15.4187,15.4488,42300.0
2011-12-12 13:40:00,25.66,25.71,25.65,25.67,45300.0,15.4548,15.4849,15.4488,15.4608,45300.0
2011-12-12 13:45:00,25.67,25.69,25.65,25.69,33450.0,15.4608,15.4729,15.4488,15.4729,33450.0
2011-12-12 13:50:00,25.68,25.71,25.68,25.69,15750.0,15.4669,15.4849,15.4669,15.4729,15750.0
2011-12-12 13:55:00,25.69,25.71,25.69,25.69,9750.0,15.4729,15.4849,15.4729,15.4729,9750.0
2011-12-12 14:00:00,25.69,25.69,25.67,25.68,10050.0,15.4729,15.4729,15.4608,15.4669,10050.0
2011-12-12 14:05:00,25.69,25.73,25.65,25.67,54150.0,15.4729,15.497,15.4488,15.4608,54150.0
2011-12-12 14:10:00,25.67,25.67,25.63,25.66,49050.0,15.4608,15.4608,15.4367,15.4548,49050.0
2011-12-12 14:15:00,25.67,25.71,25.65,25.7,13950.0,15.4608,15.4849,15.4488,15.4789,13950.0
2011-12-12 14:20:00,25.7,25.71,25.67,25.69,51000.0,15.4789,15.4849,15.4608,15.4729,51000.0
2011-12-12 14:25:00,25.69,25.72,25.65,25.67,80250.0,15.4729,15.4909,15.4488,15.4608,80250.0
2011-12-12 14:30:00,25.67,25.67,25.65,25.65,37800.0,15.4608,15.4608,15.4488,15.4488,37800.0
2011-12-12 14:35:00,25.65,25.65,25.55,25.59,29100.0,15.4488,15.4488,15.3886,15.4126,29100.0
2011-12-12 14:40:00,25.58,25.58,25.55,25.58,21150.0,15.4066,15.4066,15.3886,15.4066,21150.0
2011-12-12 14:45:00,25.59,25.61,25.58,25.59,12450.0,15.4126,15.4247,15.4066,15.4126,12450.0
2011-12-12 14:50:00,25.59,25.61,25.59,25.6,22200.0,15.4126,15.4247,15.4126,15.4187,22200.0
2011-12-12 14:55:00,25.6,25.66,25.59,25.65,26250.0,15.4187,15.4548,15.4126,15.4488,26250.0
2011-12-12 15:00:00,25.66,25.67,25.61,25.63,35700.0,15.4548,15.4608,15.4247,15.4367,35700.0
2011-12-12 15:05:00,25.62,25.63,25.54,25.55,46350.0,15.4307,15.4367,15.3825,15.3886,46350.0
2011-12-12 15:10:00,25.55,25.59,25.55,25.57,38250.0,15.3886,15.4126,15.3886,15.4006,38250.0
2011-12-12 15:15:00,25.58,25.62,25.57,25.62,28650.0,15.4066,15.4307,15.4006,15.4307,28650.0
2011-12-12 15:20:00,25.62,25.63,25.59,25.63,70500.0,15.4307,15.4367,15.4126,15.4367,70500.0
2011-12-12 15:25:00,25.63,25.77,25.63,25.77,77850.0,15.4367,15.5211,15.4367,15.5211,77850.0
2011-12-12 15:30:00,25.76,25.77,25.72,25.77,83100.0,15.515,15.5211,15.4909,15.5211,83100.0
2011-12-12 15:35:00,25.77,25.83,25.77,25.83,79350.0,15.5211,15.5572,15.5211,15.5572,79350.0
2011-12-12 15:40:00,25.83,25.88,25.77,25.79,96150.0,15.5572,15.5873,15.5211,15.5331,96150.0
2011-12-12 15:45:00,25.79,25.79,25.7,25.76,131100.0,15.5331,15.5331,15.4789,15.515,131100.0
2011-12-12 15:50:00,25.76,25.81,25.72,25.81,154350.0,15.515,15.5452,15.4909,15.5452,154350.0
2011-12-12 15:55:00,25.8,25.81,25.74,25.79,294300.0,15.5391,15.5452,15.503,15.5331,294300.0
2011-12-13 09:30:00,25.93,26.18,25.93,26.12,49200.0,15.6174,15.768,15.6174,15.7319,49200.0
2011-12-13 09:35:00,26.11,26.11,26.05,26.06,16950.0,15.7258,15.7258,15.6897,15.6957,16950.0
2011-12-13 09:40:00,26.05,26.21,26.05,26.21,17100.0,15.6897,15.7861,15.6897,15.7861,17100.0
2011-12-13 09:45:00,26.22,26.29,26.15,26.19,89550.0,15.7921,15.8343,15.7499,15.774,89550.0
2011-12-13 09:50:00,26.19,26.22,26.14,26.15,25350.0,15.774,15.7921,15.7439,15.7499,25350.0
2011-12-13 09:55:00,26.16,26.21,26.09,26.1,12300.0,15.756,15.7861,15.7138,15.7198,12300.0
2011-12-13 10:00:00,26.11,26.15,26.07,26.14,55950.0,15.7258,15.7499,15.7017,15.7439,55950.0
2011-12-13 10:05:00,26.14,26.14,26.05,26.05,27600.0,15.7439,15.7439,15.6897,15.6897,27600.0
2011-12-13 10:10:00,26.07,26.09,26.03,26.05,27450.0,15.7017,15.7138,15.6777,15.6897,27450.0
2011-12-13 10:15:00,26.03,26.03,25.96,25.96,23700.0,15.6777,15.6777,15.6355,15.6355,23700.0
2011-12-13 10:20:00,25.95,25.97,25.87,25.87,89850.0,15.6295,15.6415,15.5813,15.5813,89850.0
2011-12-13 10:25:00,25.87,25.87,25.75,25.75,34200.0,15.5813,15.5813,15.509,15.509,34200.0
2011-12-13 10:30:00,25.76,25.77,25.75,25.77,42000.0,15.515,15.5211,15.509,15.5211,42000.0
2011-12-13 10:35:00,25.76,25.76,25.67,25.72,42300.0,15.515,15.515,15.4608,15.4909,42300.0
2011-12-13 10:40:00,25.71,25.73,25.67,25.67,25200.0,15.4849,15.497,15.4608,15.4608,25200.0
2011-12-13 10:45:00,25.66,25.67,25.49,25.56,80250.0,15.4548,15.4608,15.3524,15.3946,80250.0
2011-12-13 10:50:00,25.56,25.57,25.53,25.55,52650.0,15.3946,15.4006,15.3765,15.3886,52650.0
2011-12-13 10:55:00,25.55,25.63,25.55,25.58,51450.0,15.3886,15.4367,15.3886,15.4066,51450.0
2011-12-13 11:00:00,25.58,25.59,25.52,25.56,35100.0,15.4066,15.4126,15.3705,15.3946,35100.0
2011-12-13 11:05:00,25.55,25.56,25.45,25.45,37650.0,15.3886,15.3946,15.3283,15.3283,37650.0
2011-12-13 11:10:00,25.46,25.48,25.44,25.45,56250.0,15.3343,15.3464,15.3223,15.3283,56250.0
2011-12-13 11:15:00,25.45,25.55,25.44,25.51,47400.0,15.3283,15.3886,15.3223,15.3645,47400.0
2011-12-13 11:20:00,25.51,25.59,25.5,25.59,37050.0,15.3645,15.4126,15.3584,15.4126,37050.0
2011-12-13 11:25:00,25.59,25.62,25.57,25.57,21600.0,15.4126,15.4307,15.4006,15.4006,21600.0
2011-12-13 11:30:00,25.58,25.65,25.55,25.65,30150.0,15.4066,15.4488,15.3886,15.4488,30150.0
2011-12-13 11:35:00,25.66,25.69,25.63,25.67,11550.0,15.4548,15.4729,15.4367,15.4608,11550.0
2011-12-13 11:40:00,25.67,25.68,25.65,25.65,16800.0,15.4608,15.4669,15.4488,15.4488,16800.0
2011-12-13 11:45:00,25.66,25.67,25.62,25.67,9900.0,15.4548,15.4608,15.4307,15.4608,9900.0
2011-12-13 11:50:00,25.67,25.7,25.67,25.7,15150.0,15.4608,15.4789,15.4608,15.4789,15150.0
2011-12-13 11:55:00,25.7,25.73,25.69,25.73,12150.0,15.4789,15.497,15.4729,15.497,12150.0
2011-12-13 12:00:00,25.73,25.76,25.73,25.75,14700.0,15.497,15.515,15.497,15.509,14700.0
2011-12-13 12:05:00,25.75,25.75,25.69,25.69,16200.0,15.509,15.509,15.4729,15.4729,16200.0
2011-12-13 12:10:00,25.68,25.69,25.65,25.67,6000.0,15.4669,15.4729,15.4488,15.4608,6000.0
2011-12-13 12:15:00,25.66,25.66,25.63,25.63,11400.0,15.4548,15.4548,15.4367,15.4367,11400.0
2011-12-13 12:20:00,25.62,25.64,25.59,25.64,18150.0,15.4307,15.4428,15.4126,15.4428,18150.0
2011-12-13 12:25:00,25.65,25.65,25.59,25.59,12450.0,15.4488,15.4488,15.4126,15.4126,12450.0
2011-12-13 12:30:00,25.6,25.62,25.59,25.59,55500.0,15.4187,15.4307,15.4126,15.4126,55500.0
2011-12-13 12:35:00,25.59,25.61,25.52,25.53,18750.0,15.4126,15.4247,15.3705,15.3765,18750.0
2011-12-13 12:40:00,25.53,25.54,25.53,25.53,8700.0,15.3765,15.3825,15.3765,15.3765,8700.0
2011-12-13 12:45:00,25.53,25.59,25.53,25.59,20700.0,15.3765,15.4126,15.3765,15.4126,20700.0
2011-12-13 12:50:00,25.59,25.59,25.56,25.57,9450.0,15.4126,15.4126,15.3946,15.4006,9450.0
2011-12-13 12:55:00,25.57,25.6,25.56,25.58,15300.0,15.4006,15.4187,15.3946,15.4066,15300.0
2011-12-13 13:00:00,25.58,25.58,25.53,25.57,32850.0,15.4066,15.4066,15.3765,15.4006,32850.0
2011-12-13 13:05:00,25.56,25.56,25.51,25.53,26400.0,15.3946,15.3946,15.3645,15.3765,26400.0
2011-12-13 13:10:00,25.54,25.61,25.54,25.59,26850.0,15.3825,15.4247,15.3825,15.4126,26850.0
2011-12-13 13:15:00,25.59,25.63,25.59,25.63,8400.0,15.4126,15.4367,15.4126,15.4367,8400.0
2011-12-13 13:20:00,25.63,25.63,25.57,25.6,16350.0,15.4367,15.4367,15.4006,15.4187,16350.0
2011-12-13 13:25:00,25.6,25.61,25.55,25.57,12900.0,15.4187,15.4247,15.3886,15.4006,12900.0
2011-12-13 13:30:00,25.57,25.61,25.57,25.6,8850.0,15.4006,15.4247,15.4006,15.4187,8850.0
2011-12-13 13:35:00,25.61,25.61,25.52,25.57,24600.0,15.4247,15.4247,15.3705,15.4006,24600.0
2011-12-13 13:40:00,25.57,25.63,25.57,25.63,12150.0,15.4006,15.4367,15.4006,15.4367,12150.0
2011-12-13 13:45:00,25.63,25.65,25.63,25.63,32400.0,15.4367,15.4488,15.4367,15.4367,32400.0
2011-12-13 13:50:00,25.62,25.63,25.61,25.61,4350.0,15.4307,15.4367,15.4247,15.4247,4350.0
2011-12-13 13:55:00,25.61,25.61,25.59,25.61,14700.0,15.4247,15.4247,15.4126,15.4247,14700.0
2011-12-13 14:00:00,25.61,25.71,25.61,25.71,44250.0,15.4247,15.4849,15.4247,15.4849,44250.0
2011-12-13 14:05:00,25.71,25.71,25.67,25.67,21450.0,15.4849,15.4849,15.4608,15.4608,21450.0
2011-12-13 14:10:00,25.68,25.68,25.56,25.59,46650.0,15.4669,15.4669,15.3946,15.4126,46650.0
2011-12-13 14:15:00,25.6,25.61,25.51,25.51,46050.0,15.4187,15.4247,15.3645,15.3645,46050.0
2011-12-13 14:20:00,25.51,25.55,25.43,25.47,61050.0,15.3645,15.3886,15.3163,15.3404,61050.0
2011-12-13 14:25:00,25.47,25.55,25.45,25.54,25200.0,15.3404,15.3886,15.3283,15.3825,25200.0
2011-12-13 14:30:00,25.53,25.53,25.37,25.38,33450.0,15.3765,15.3765,15.2801,15.2862,33450.0
2011-12-13 14:35:00,25.39,25.39,25.29,25.29,45150.0,15.2922,15.2922,15.232,15.232,45150.0
2011-12-13 14:40:00,25.29,25.36,25.25,25.35,86850.0,15.232,15.2741,15.2079,15.2681,86850.0
2011-12-13 14:45:00,25.33,25.33,25.25,25.29,58650.0,15.2561,15.2561,15.2079,15.232,58650.0
2011-12-13 14:50:00,25.29,25.39,25.29,25.36,31200.0,15.232,15.2922,15.232,15.2741,31200.0
2011-12-13 14:55:00,25.36,25.37,25.28,25.28,25950.0,15.2741,15.2801,15.2259,15.2259,25950.0
2011-12-13 15:00:00,25.29,25.32,25.27,25.32,47850.0,15.232,15.25,15.2199,15.25,47850.0
2011-12-13 15:05:00,25.32,25.35,25.28,25.29,28500.0,15.25,15.2681,15.2259,15.232,28500.0
2011-12-13 15:10:00,25.29,25.29,25.21,25.21,94500.0,15.232,15.232,15.1838,15.1838,94500.0
2011-12-13 15:15:00,25.21,25.24,25.11,25.11,82200.0,15.1838,15.2018,15.1235,15.1235,82200.0
2011-12-13 15:20:00,25.12,25.17,25.05,25.07,215550.0,15.1296,15.1597,15.0874,15.0995,215550.0
2011-12-13 15:25:00,25.07,25.13,24.99,25.04,198600.0,15.0995,15.1356,15.0513,15.0814,198600.0
2011-12-13 15:30:00,25.03,25.04,24.91,24.91,74250.0,15.0754,15.0814,15.0031,15.0031,74250.0
2011-12-13 15:35:00,24.91,25.01,24.84,24.93,147900.0,15.0031,15.0633,14.9609,15.0151,147900.0
2011-12-13 15:40:00,24.93,25.05,24.92,24.99,127950.0,15.0151,15.0874,15.0091,15.0513,127950.0
2011-12-13 15:45:00,24.99,25.07,24.95,25.07,129450.0,15.0513,15.0995,15.0272,15.0995,129450.0
2011-12-13 15:50:00,25.07,25.17,24.91,24.96,330900.0,15.0995,15.1597,15.0031,15.0332,330900.0
2011-12-13 15:55:00,24.96,25.07,24.96,25.06,295650.0,15.0332,15.0995,15.0332,15.0934,295650.0
2011-12-14 09:30:00,24.9,24.92,24.71,24.82,39750.0,14.9971,15.0091,14.8826,14.9489,39750.0
2011-12-14 09:35:00,24.81,24.87,24.69,24.78,49350.0,14.9429,14.979,14.8706,14.9248,49350.0
2011-12-14 09:40:00,24.78,24.95,24.77,24.93,70050.0,14.9248,15.0272,14.9188,15.0151,70050.0
2011-12-14 09:45:00,24.9,24.95,24.65,24.66,109650.0,14.9971,15.0272,14.8465,14.8525,109650.0
2011-12-14 09:50:00,24.65,24.83,24.65,24.79,92550.0,14.8465,14.9549,14.8465,14.9308,92550.0
2011-12-14 09:55:00,24.8,24.85,24.72,24.72,66300.0,14.9368,14.967,14.8887,14.8887,66300.0
2011-12-14 10:00:00,24.71,24.73,24.63,24.63,112200.0,14.8826,14.8947,14.8344,14.8344,112200.0
2011-12-14 10:05:00,24.64,24.64,24.52,24.58,154350.0,14.8405,14.8405,14.7682,14.8043,154350.0
2011-12-14 10:10:00,24.57,24.57,24.47,24.47,66900.0,14.7983,14.7983,14.7381,14.7381,66900.0
2011-12-14 10:15:00,24.48,24.51,24.43,24.47,49950.0,14.7441,14.7622,14.714,14.7381,49950.0
2011-12-14 10:20:00,24.48,24.49,24.37,24.39,89250.0,14.7441,14.7501,14.6779,14.6899,89250.0
2011-12-14 10:25:00,24.4,24.51,24.4,24.51,63900.0,14.6959,14.7622,14.6959,14.7622,63900.0
2011-12-14 10:30:00,24.51,24.55,24.47,24.47,26850.0,14.7622,14.7863,14.7381,14.7381,26850.0
2011-12-14 10:35:00,24.48,24.56,24.48,24.51,53100.0,14.7441,14.7923,14.7441,14.7622,53100.0
2011-12-14 10:40:00,24.51,24.54,24.49,24.52,120600.0,14.7622,14.7802,14.7501,14.7682,120600.0
2011-12-14 10:45:00,24.53,24.65,24.52,24.65,118950.0,14.7742,14.8465,14.7682,14.8465,118950.0
2011-12-14 10:50:00,24.67,24.67,24.56,24.58,53700.0,14.8585,14.8585,14.7923,14.8043,53700.0
2011-12-14 10:55:00,24.59,24.6,24.56,24.57,80850.0,14.8104,14.8164,14.7923,14.7983,80850.0
2011-12-14 11:00:00,24.57,24.67,24.57,24.67,74250.0,14.7983,14.8585,14.7983,14.8585,74250.0
2011-12-14 11:05:00,24.67,24.67,24.58,24.61,52500.0,14.8585,14.8585,14.8043,14.8224,52500.0
2011-12-14 11:10:00,24.61,24.64,24.59,24.63,43950.0,14.8224,14.8405,14.8104,14.8344,43950.0
2011-12-14 11:15:00,24.63,24.66,24.59,24.59,41850.0,14.8344,14.8525,14.8104,14.8104,41850.0
2011-12-14 11:20:00,24.61,24.66,24.58,24.64,51750.0,14.8224,14.8525,14.8043,14.8405,51750.0
2011-12-14 11:25:00,24.63,24.65,24.59,24.62,27300.0,14.8344,14.8465,14.8104,14.8284,27300.0
2011-12-14 11:30:00,24.63,24.65,24.59,24.63,122700.0,14.8344,14.8465,14.8104,14.8344,122700.0
2011-12-14 11:35:00,24.63,24.63,24.6,24.63,42450.0,14.8344,14.8344,14.8164,14.8344,42450.0
2011-12-14 11:40:00,24.63,24.7,24.63,24.67,34500.0,14.8344,14.8766,14.8344,14.8585,34500.0
2011-12-14 11:45:00,24.67,24.73,24.66,24.7,51750.0,14.8585,14.8947,14.8525,14.8766,51750.0
2011-12-14 11:50:00,24.7,24.7,24.65,24.66,25050.0,14.8766,14.8766,14.8465,14.8525,25050.0
2011-12-14 11:55:00,24.66,24.66,24.61,24.64,37200.0,14.8525,14.8525,14.8224,14.8405,37200.0
2011-12-14 12:00:00,24.63,24.64,24.61,24.63,24150.0,14.8344,14.8405,14.8224,14.8344,24150.0
2011-12-14 12:05:00,24.63,24.67,24.62,24.67,22950.0,14.8344,14.8585,14.8284,14.8585,22950.0
2011-12-14 12:10:00,24.68,24.73,24.67,24.72,40350.0,14.8646,14.8947,14.8585,14.8887,40350.0
2011-12-14 12:15:00,24.73,24.77,24.71,24.75,30750.0,14.8947,14.9188,14.8826,14.9067,30750.0
2011-12-14 12:20:00,24.75,24.77,24.73,24.75,24450.0,14.9067,14.9188,14.8947,14.9067,24450.0
2011-12-14 12:25:00,24.75,24.75,24.72,24.75,28800.0,14.9067,14.9067,14.8887,14.9067,28800.0
2011-12-14 12:30:00,24.74,24.81,24.74,24.81,37950.0,14.9007,14.9429,14.9007,14.9429,37950.0
2011-12-14 12:35:00,24.82,24.83,24.78,24.79,24750.0,14.9489,14.9549,14.9248,14.9308,24750.0
2011-12-14 12:40:00,24.79,24.86,24.79,24.85,53850.0,14.9308,14.973,14.9308,14.967,53850.0
2011-12-14 12:45:00,24.84,24.9,24.83,24.88,25350.0,14.9609,14.9971,14.9549,14.985,25350.0
2011-12-14 12:50:00,24.87,24.89,24.86,24.87,14700.0,14.979,14.991,14.973,14.979,14700.0
2011-12-14 12:55:00,24.88,24.88,24.85,24.88,22200.0,14.985,14.985,14.967,14.985,22200.0
2011-12-14 13:00:00,24.89,24.91,24.85,24.85,34350.0,14.991,15.0031,14.967,14.967,34350.0
2011-12-14 13:05:00,24.85,24.92,24.85,24.89,31950.0,14.967,15.0091,14.967,14.991,31950.0
2011-12-14 13:10:00,24.89,24.9,24.86,24.89,23850.0,14.991,14.9971,14.973,14.991,23850.0
2011-12-14 13:15:00,24.91,24.97,24.9,24.97,31800.0,15.0031,15.0392,14.9971,15.0392,31800.0
2011-12-14 13:20:00,24.96,24.99,24.94,24.94,26100.0,15.0332,15.0513,15.0212,15.0212,26100.0
2011-12-14 13:25:00,24.95,25.03,24.95,25.01,24150.0,15.0272,15.0754,15.0272,15.0633,24150.0
2011-12-14 13:30:00,25.01,25.02,24.95,24.97,25350.0,15.0633,15.0693,15.0272,15.0392,25350.0
2011-12-14 13:35:00,24.95,25.05,24.95,25.02,36600.0,15.0272,15.0874,15.0272,15.0693,36600.0
2011-12-14 13:40:00,25.02,25.02,25.0,25.01,18600.0,15.0693,15.0693,15.0573,15.0633,18600.0
2011-12-14 13:45:00,25.01,25.01,24.97,24.97,28500.0,15.0633,15.0633,15.0392,15.0392,28500.0
2011-12-14 13:50:00,24.97,24.97,24.91,24.93,30000.0,15.0392,15.0392,15.0031,15.0151,30000.0
2011-12-14 13:55:00,24.92,24.93,24.89,24.91,21000.0,15.0091,15.0151,14.991,15.0031,21000.0
2011-12-14 14:00:00,24.92,24.92,24.88,24.89,32850.0,15.0091,15.0091,14.985,14.991,32850.0
2011-12-14 14:05:00,24.89,24.92,24.86,24.86,35850.0,14.991,15.0091,14.973,14.973,35850.0
2011-12-14 14:10:00,24.86,24.87,24.83,24.85,29550.0,14.973,14.979,14.9549,14.967,29550.0
2011-12-14 14:15:00,24.85,24.94,24.83,24.89,39150.0,14.967,15.0212,14.9549,14.991,39150.0
2011-12-14 14:20:00,24.89,24.89,24.86,24.87,23550.0,14.991,14.991,14.973,14.979,23550.0
2011-12-14 14:25:00,24.88,24.95,24.87,24.92,41400.0,14.985,15.0272,14.979,15.0091,41400.0
2011-12-14 14:30:00,24.91,24.91,24.85,24.86,34500.0,15.0031,15.0031,14.967,14.973,34500.0
2011-12-14 14:35:00,24.85,24.85,24.8,24.81,51900.0,14.967,14.967,14.9368,14.9429,51900.0
2011-12-14 14:40:00,24.82,24.85,24.82,24.84,35850.0,14.9489,14.967,14.9489,14.9609,35850.0
2011-12-14 14:45:00,24.84,24.91,24.83,24.88,108150.0,14.9609,15.0031,14.9549,14.985,108150.0
2011-12-14 14:50:00,24.88,24.88,24.79,24.81,41250.0,14.985,14.985,14.9308,14.9429,41250.0
2011-12-14 14:55:00,24.81,24.82,24.75,24.79,51000.0,14.9429,14.9489,14.9067,14.9308,51000.0
2011-12-14 15:00:00,24.79,24.85,24.79,24.82,56700.0,14.9308,14.967,14.9308,14.9489,56700.0
2011-12-14 15:05:00,24.82,24.83,24.77,24.77,47100.0,14.9489,14.9549,14.9188,14.9188,47100.0
2011-12-14 15:10:00,24.78,24.93,24.78,24.89,67350.0,14.9248,15.0151,14.9248,14.991,67350.0
2011-12-14 15:15:00,24.89,24.91,24.85,24.89,55650.0,14.991,15.0031,14.967,14.991,55650.0
2011-12-14 15:20:00,24.89,24.89,24.81,24.85,61350.0,14.991,14.991,14.9429,14.967,61350.0
2011-12-14 15:25:00,24.85,24.89,24.82,24.89,70350.0,14.967,14.991,14.9489,14.991,70350.0
2011-12-14 15:30:00,24.88,24.91,24.81,24.82,62850.0,14.985,15.0031,14.9429,14.9489,62850.0
2011-12-14 15:35:00,24.81,24.85,24.76,24.81,88350.0,14.9429,14.967,14.9127,14.9429,88350.0
2011-12-14 15:40:00,24.81,24.84,24.78,24.81,80550.0,14.9429,14.9609,14.9248,14.9429,80550.0
2011-12-14 15:45:00,24.81,24.95,24.79,24.93,153150.0,14.9429,15.0272,14.9308,15.0151,153150.0
2011-12-14 15:50:00,24.92,24.93,24.86,24.89,193650.0,15.0091,15.0151,14.973,14.991,193650.0
2011-12-14 15:55:00,24.89,24.89,24.83,24.85,175500.0,14.991,14.991,14.9549,14.967,175500.0
2011-12-15 09:30:00,24.84,24.84,24.55,24.74,89400.0,15.2488,15.2488,15.0708,15.1874,89400.0
2011-12-15 09:35:00,24.73,24.73,24.65,24.65,61650.0,15.1813,15.1813,15.1322,15.1322,61650.0
2011-12-15 09:40:00,24.63,24.65,24.43,24.45,83100.0,15.1199,15.1322,14.9971,15.0094,83100.0
2011-12-15 09:45:00,24.45,24.47,24.37,24.41,96900.0,15.0094,15.0217,14.9603,14.9848,96900.0
2011-12-15 09:50:00,24.4,24.49,24.39,24.46,38100.0,14.9787,15.0339,14.9726,15.0155,38100.0
2011-12-15 09:55:00,24.46,24.54,24.43,24.49,49950.0,15.0155,15.0646,14.9971,15.0339,49950.0
2011-12-15 10:00:00,24.5,24.58,24.41,24.44,46950.0,15.0401,15.0892,14.9848,15.0032,46950.0
2011-12-15 10:05:00,24.45,24.45,24.37,24.37,40500.0,15.0094,15.0094,14.9603,14.9603,40500.0
2011-12-15 10:10:00,24.37,24.4,24.27,24.4,65400.0,14.9603,14.9787,14.8989,14.9787,65400.0
2011-12-15 10:15:00,24.4,24.47,24.36,24.47,48000.0,14.9787,15.0217,14.9541,15.0217,48000.0
2011-12-15 10:20:00,24.46,24.52,24.45,24.51,22950.0,15.0155,15.0524,15.0094,15.0462,22950.0
2011-12-15 10:25:00,24.51,24.54,24.47,24.53,72450.0,15.0462,15.0646,15.0217,15.0585,72450.0
2011-12-15 10:30:00,24.53,24.55,24.51,24.54,52050.0,15.0585,15.0708,15.0462,15.0646,52050.0
2011-12-15 10:35:00,24.53,24.57,24.44,24.44,31500.0,15.0585,15.083,15.0032,15.0032,31500.0
2011-12-15 10:40:00,24.44,24.47,24.38,24.4,27900.0,15.0032,15.0217,14.9664,14.9787,27900.0
2011-12-15 10:45:00,24.41,24.41,24.35,24.39,26250.0,14.9848,14.9848,14.948,14.9726,26250.0
2011-12-15 10:50:00,24.39,24.47,24.39,24.44,53850.0,14.9726,15.0217,14.9726,15.0032,53850.0
2011-12-15 10:55:00,24.44,24.46,24.37,24.43,40500.0,15.0032,15.0155,14.9603,14.9971,40500.0
2011-12-15 11:00:00,24.43,24.47,24.42,24.43,23550.0,14.9971,15.0217,14.991,14.9971,23550.0
2011-12-15 11:05:00,24.43,24.43,24.35,24.35,23550.0,14.9971,14.9971,14.948,14.948,23550.0
2011-12-15 11:10:00,24.35,24.39,24.34,24.35,28650.0,14.948,14.9726,14.9419,14.948,28650.0
2011-12-15 11:15:00,24.35,24.38,24.33,24.34,25800.0,14.948,14.9664,14.9357,14.9419,25800.0
2011-12-15 11:20:00,24.35,24.37,24.32,24.37,18900.0,14.948,14.9603,14.9296,14.9603,18900.0
2011-12-15 11:25:00,24.37,24.43,24.33,24.41,28350.0,14.9603,14.9971,14.9357,14.9848,28350.0
2011-12-15 11:30:00,24.41,24.43,24.38,24.38,19950.0,14.9848,14.9971,14.9664,14.9664,19950.0
2011-12-15 11:35:00,24.37,24.38,24.33,24.33,19650.0,14.9603,14.9664,14.9357,14.9357,19650.0
2011-12-15 11:40:00,24.34,24.34,24.31,24.31,24900.0,14.9419,14.9419,14.9234,14.9234,24900.0
2011-12-15 11:45:00,24.32,24.33,24.28,24.28,28650.0,14.9296,14.9357,14.905,14.905,28650.0
2011-12-15 11:50:00,24.27,24.32,24.27,24.28,47850.0,14.8989,14.9296,14.8989,14.905,47850.0
2011-12-15 11:55:00,24.29,24.33,24.28,24.31,31950.0,14.9112,14.9357,14.905,14.9234,31950.0
2011-12-15 12:00:00,24.32,24.37,24.32,24.36,12300.0,14.9296,14.9603,14.9296,14.9541,12300.0
2011-12-15 12:05:00,24.35,24.39,24.35,24.37,13500.0,14.948,14.9726,14.948,14.9603,13500.0
2011-12-15 12:10:00,24.38,24.39,24.35,24.38,13200.0,14.9664,14.9726,14.948,14.9664,13200.0
2011-12-15 12:15:00,24.39,24.43,24.38,24.41,13200.0,14.9726,14.9971,14.9664,14.9848,13200.0
2011-12-15 12:20:00,24.42,24.47,24.42,24.44,23400.0,14.991,15.0217,14.991,15.0032,23400.0
2011-12-15 12:25:00,24.43,24.44,24.42,24.43,17250.0,14.9971,15.0032,14.991,14.9971,17250.0
2011-12-15 12:30:00,24.44,24.48,24.42,24.42,18600.0,15.0032,15.0278,14.991,14.991,18600.0
2011-12-15 12:35:00,24.42,24.43,24.4,24.42,20850.0,14.991,14.9971,14.9787,14.991,20850.0
2011-12-15 12:40:00,24.43,24.45,24.39,24.39,21450.0,14.9971,15.0094,14.9726,14.9726,21450.0
2011-12-15 12:45:00,24.39,24.45,24.39,24.45,24150.0,14.9726,15.0094,14.9726,15.0094,24150.0
2011-12-15 12:50:00,24.45,24.45,24.37,24.37,19950.0,15.0094,15.0094,14.9603,14.9603,19950.0
2011-12-15 12:55:00,24.38,24.4,24.37,24.38,40350.0,14.9664,14.9787,14.9603,14.9664,40350.0
2011-12-15 13:00:00,24.38,24.42,24.37,24.41,10650.0,14.9664,14.991,14.9603,14.9848,10650.0
2011-12-15 13:05:00,24.41,24.44,24.39,24.44,24450.0,14.9848,15.0032,14.9726,15.0032,24450.0
2011-12-15 13:10:00,24.45,24.45,24.38,24.39,23100.0,15.0094,15.0094,14.9664,14.9726,23100.0
2011-12-15 13:15:00,24.39,24.43,24.38,24.41,15300.0,14.9726,14.9971,14.9664,14.9848,15300.0
2011-12-15 13:20:00,24.41,24.42,24.39,24.39,17400.0,14.9848,14.991,14.9726,14.9726,17400.0
2011-12-15 13:25:00,24.39,24.41,24.38,24.39,15300.0,14.9726,14.9848,14.9664,14.9726,15300.0
2011-12-15 13:30:00,24.4,24.43,24.33,24.33,34050.0,14.9787,14.9971,14.9357,14.9357,34050.0
2011-12-15 13:35:00,24.33,24.37,24.33,24.37,18600.0,14.9357,14.9603,14.9357,14.9603,18600.0
2011-12-15 13:40:00,24.37,24.49,24.34,24.47,52500.0,14.9603,15.0339,14.9419,15.0217,52500.0
2011-12-15 13:45:00,24.47,24.47,24.43,24.46,33000.0,15.0217,15.0217,14.9971,15.0155,33000.0
2011-12-15 13:50:00,24.46,24.46,24.42,24.44,19050.0,15.0155,15.0155,14.991,15.0032,19050.0
2011-12-15 13:55:00,24.44,24.45,24.39,24.39,25950.0,15.0032,15.0094,14.9726,14.9726,25950.0
2011-12-15 14:00:00,24.4,24.47,24.4,24.47,18600.0,14.9787,15.0217,14.9787,15.0217,18600.0
2011-12-15 14:05:00,24.47,24.47,24.43,24.45,13050.0,15.0217,15.0217,14.9971,15.0094,13050.0
2011-12-15 14:10:00,24.45,24.47,24.41,24.42,64650.0,15.0094,15.0217,14.9848,14.991,64650.0
2011-12-15 14:15:00,24.43,24.48,24.42,24.44,29100.0,14.9971,15.0278,14.991,15.0032,29100.0
2011-12-15 14:20:00,24.45,24.47,24.44,24.45,9750.0,15.0094,15.0217,15.0032,15.0094,9750.0
2011-12-15 14:25:00,24.44,24.44,24.39,24.39,10500.0,15.0032,15.0032,14.9726,14.9726,10500.0
2011-12-15 14:30:00,24.39,24.41,24.36,24.39,34050.0,14.9726,14.9848,14.9541,14.9726,34050.0
2011-12-15 14:35:00,24.39,24.39,24.36,24.37,17700.0,14.9726,14.9726,14.9541,14.9603,17700.0
2011-12-15 14:40:00,24.37,24.37,24.32,24.35,31350.0,14.9603,14.9603,14.9296,14.948,31350.0
2011-12-15 14:45:00,24.35,24.35,24.29,24.29,20850.0,14.948,14.948,14.9112,14.9112,20850.0
2011-12-15 14:50:00,24.29,24.29,24.26,24.29,30150.0,14.9112,14.9112,14.8927,14.9112,30150.0
2011-12-15 14:55:00,24.29,24.34,24.29,24.31,36750.0,14.9112,14.9419,14.9112,14.9234,36750.0
2011-12-15 15:00:00,24.31,24.35,24.3,24.35,39750.0,14.9234,14.948,14.9173,14.948,39750.0
2011-12-15 15:05:00,24.35,24.36,24.33,24.35,49200.0,14.948,14.9541,14.9357,14.948,49200.0
2011-12-15 15:10:00,24.36,24.39,24.33,24.34,40650.0,14.9541,14.9726,14.9357,14.9419,40650.0
2011-12-15 15:15:00,24.33,24.39,24.33,24.39,47700.0,14.9357,14.9726,14.9357,14.9726,47700.0
2011-12-15 15:20:00,24.39,24.39,24.33,24.35,75450.0,14.9726,14.9726,14.9357,14.948,75450.0
2011-12-15 15:25:00,24.35,24.37,24.32,24.35,64500.0,14.948,14.9603,14.9296,14.948,64500.0
2011-12-15 15:30:00,24.35,24.39,24.34,24.37,58050.0,14.948,14.9726,14.9419,14.9603,58050.0
2011-12-15 15:35:00,24.37,24.37,24.31,24.37,81900.0,14.9603,14.9603,14.9234,14.9603,81900.0
2011-12-15 15:40:00,24.37,24.37,24.3,24.3,68250.0,14.9603,14.9603,14.9173,14.9173,68250.0
2011-12-15 15:45:00,24.29,24.29,24.25,24.29,175050.0,14.9112,14.9112,14.8866,14.9112,175050.0
2011-12-15 15:50:00,24.28,24.29,24.21,24.21,222300.0,14.905,14.9112,14.8621,14.8621,222300.0
2011-12-15 15:55:00,24.22,24.27,24.21,24.25,351300.0,14.8682,14.8989,14.8621,14.8866,351300.0
2011-12-16 09:30:00,24.48,24.66,24.4,24.65,994350.0,15.0278,15.1383,14.9787,15.1322,994350.0
2011-12-16 09:35:00,24.67,24.8,24.64,24.78,63300.0,15.1444,15.2242,15.126,15.212,63300.0
2011-12-16 09:40:00,24.78,24.87,24.7,24.71,58650.0,15.212,15.2672,15.1629,15.169,58650.0
2011-12-16 09:45:00,24.71,24.72,24.59,24.61,94200.0,15.169,15.1751,15.0953,15.1076,94200.0
2011-12-16 09:50:00,24.59,24.69,24.59,24.66,51750.0,15.0953,15.1567,15.0953,15.1383,51750.0
2011-12-16 09:55:00,24.67,24.71,24.66,24.69,92550.0,15.1444,15.169,15.1383,15.1567,92550.0
2011-12-16 10:00:00,24.69,24.77,24.66,24.77,156000.0,15.1567,15.2058,15.1383,15.2058,156000.0
2011-12-16 10:05:00,24.77,24.78,24.74,24.75,61050.0,15.2058,15.212,15.1874,15.1935,61050.0
2011-12-16 10:10:00,24.76,24.76,24.68,24.69,55650.0,15.1997,15.1997,15.1506,15.1567,55650.0
2011-12-16 10:15:00,24.69,24.73,24.68,24.72,39000.0,15.1567,15.1813,15.1506,15.1751,39000.0
2011-12-16 10:20:00,24.72,24.73,24.67,24.67,21000.0,15.1751,15.1813,15.1444,15.1444,21000.0
2011-12-16 10:25:00,24.67,24.73,24.67,24.67,33450.0,15.1444,15.1813,15.1444,15.1444,33450.0
2011-12-16 10:30:00,24.67,24.69,24.65,24.65,59250.0,15.1444,15.1567,15.1322,15.1322,59250.0
2011-12-16 10:35:00,24.65,24.67,24.63,24.64,28800.0,15.1322,15.1444,15.1199,15.126,28800.0
2011-12-16 10:40:00,24.63,24.65,24.6,24.6,36000.0,15.1199,15.1322,15.1015,15.1015,36000.0
2011-12-16 10:45:00,24.59,24.6,24.55,24.55,24000.0,15.0953,15.1015,15.0708,15.0708,24000.0
2011-12-16 10:50:00,24.56,24.59,24.55,24.57,43650.0,15.0769,15.0953,15.0708,15.083,43650.0
2011-12-16 10:55:00,24.57,24.58,24.53,24.53,41550.0,15.083,15.0892,15.0585,15.0585,41550.0
2011-12-16 11:00:00,24.53,24.54,24.45,24.46,31200.0,15.0585,15.0646,15.0094,15.0155,31200.0
2011-12-16 11:05:00,24.46,24.47,24.39,24.4,51600.0,15.0155,15.0217,14.9726,14.9787,51600.0
2011-12-16 11:10:00,24.41,24.41,24.36,24.38,63150.0,14.9848,14.9848,14.9541,14.9664,63150.0
2011-12-16 11:15:00,24.37,24.37,24.35,24.36,26700.0,14.9603,14.9603,14.948,14.9541,26700.0
2011-12-16 11:20:00,24.36,24.39,24.35,24.37,20250.0,14.9541,14.9726,14.948,14.9603,20250.0
2011-12-16 11:25:00,24.38,24.39,24.35,24.36,15900.0,14.9664,14.9726,14.948,14.9541,15900.0
2011-12-16 11:30:00,24.36,24.37,24.25,24.25,36600.0,14.9541,14.9603,14.8866,14.8866,36600.0
2011-12-16 11:35:00,24.25,24.28,24.23,24.28,42150.0,14.8866,14.905,14.8743,14.905,42150.0
2011-12-16 11:40:00,24.27,24.31,24.27,24.3,36000.0,14.8989,14.9234,14.8989,14.9173,36000.0
2011-12-16 11:45:00,24.31,24.35,24.3,24.31,17700.0,14.9234,14.948,14.9173,14.9234,17700.0
2011-12-16 11:50:00,24.31,24.33,24.3,24.31,15000.0,14.9234,14.9357,14.9173,14.9234,15000.0
2011-12-16 11:55:00,24.31,24.31,24.21,24.24,72000.0,14.9234,14.9234,14.8621,14.8805,72000.0
2011-12-16 12:00:00,24.24,24.24,24.13,24.21,61500.0,14.8805,14.8805,14.8129,14.8621,61500.0
2011-12-16 12:05:00,24.21,24.24,24.19,24.23,33300.0,14.8621,14.8805,14.8498,14.8743,33300.0
2011-12-16 12:10:00,24.23,24.26,24.23,24.24,18150.0,14.8743,14.8927,14.8743,14.8805,18150.0
2011-12-16 12:15:00,24.24,24.28,24.24,24.27,36450.0,14.8805,14.905,14.8805,14.8989,36450.0
2011-12-16 12:20:00,24.28,24.31,24.27,24.31,51150.0,14.905,14.9234,14.8989,14.9234,51150.0
2011-12-16 12:25:00,24.31,24.31,24.24,24.24,24450.0,14.9234,14.9234,14.8805,14.8805,24450.0
2011-12-16 12:30:00,24.24,24.27,24.17,24.19,90900.0,14.8805,14.8989,14.8375,14.8498,90900.0
2011-12-16 12:35:00,24.19,24.21,24.13,24.17,34800.0,14.8498,14.8621,14.8129,14.8375,34800.0
2011-12-16 12:40:00,24.17,24.22,24.16,24.17,17550.0,14.8375,14.8682,14.8314,14.8375,17550.0
2011-12-16 12:45:00,24.16,24.18,24.12,24.18,41250.0,14.8314,14.8436,14.8068,14.8436,41250.0
2011-12-16 12:50:00,24.18,24.21,24.13,24.21,28650.0,14.8436,14.8621,14.8129,14.8621,28650.0
2011-12-16 12:55:00,24.21,24.26,24.18,24.21,50850.0,14.8621,14.8927,14.8436,14.8621,50850.0
2011-12-16 13:00:00,24.23,24.29,24.21,24.25,23550.0,14.8743,14.9112,14.8621,14.8866,23550.0
2011-12-16 13:05:00,24.25,24.25,24.21,24.22,8250.0,14.8866,14.8866,14.8621,14.8682,8250.0
2011-12-16 13:10:00,24.22,24.28,24.22,24.27,34500.0,14.8682,14.905,14.8682,14.8989,34500.0
2011-12-16 13:15:00,24.27,24.29,24.25,24.28,18150.0,14.8989,14.9112,14.8866,14.905,18150.0
2011-12-16 13:20:00,24.29,24.34,24.29,24.32,26400.0,14.9112,14.9419,14.9112,14.9296,26400.0
2011-12-16 13:25:00,24.32,24.32,24.3,24.31,17100.0,14.9296,14.9296,14.9173,14.9234,17100.0
2011-12-16 13:30:00,24.31,24.32,24.27,24.27,15300.0,14.9234,14.9296,14.8989,14.8989,15300.0
2011-12-16 13:35:00,24.27,24.31,24.25,24.28,26250.0,14.8989,14.9234,14.8866,14.905,26250.0
2011-12-16 13:40:00,24.27,24.27,24.22,24.26,15450.0,14.8989,14.8989,14.8682,14.8927,15450.0
2011-12-16 13:45:00,24.25,24.32,24.24,24.32,23700.0,14.8866,14.9296,14.8805,14.9296,23700.0
2011-12-16 13:50:00,24.32,24.33,24.28,24.28,15300.0,14.9296,14.9357,14.905,14.905,15300.0
2011-12-16 13:55:00,24.29,24.29,24.16,24.17,28350.0,14.9112,14.9112,14.8314,14.8375,28350.0
2011-12-16 14:00:00,24.18,24.23,24.18,24.19,23700.0,14.8436,14.8743,14.8436,14.8498,23700.0
2011-12-16 14:05:00,24.19,24.23,24.19,24.2,16050.0,14.8498,14.8743,14.8498,14.8559,16050.0
2011-12-16 14:10:00,24.2,24.21,24.18,24.21,18150.0,14.8559,14.8621,14.8436,14.8621,18150.0
2011-12-16 14:15:00,24.23,24.23,24.17,24.19,18600.0,14.8743,14.8743,14.8375,14.8498,18600.0
2011-12-16 14:20:00,24.19,24.19,24.15,24.17,49800.0,14.8498,14.8498,14.8252,14.8375,49800.0
2011-12-16 14:25:00,24.18,24.19,24.15,24.16,62550.0,14.8436,14.8498,14.8252,14.8314,62550.0
2011-12-16 14:30:00,24.17,24.19,24.13,24.17,46800.0,14.8375,14.8498,14.8129,14.8375,46800.0
2011-12-16 14:35:00,24.17,24.19,24.15,24.15,20250.0,14.8375,14.8498,14.8252,14.8252,20250.0
2011-12-16 14:40:00,24.15,24.15,24.12,24.15,28800.0,14.8252,14.8252,14.8068,14.8252,28800.0
2011-12-16 14:45:00,24.16,24.23,24.15,24.2,30750.0,14.8314,14.8743,14.8252,14.8559,30750.0
2011-12-16 14:50:00,24.19,24.23,24.19,24.2,15450.0,14.8498,14.8743,14.8498,14.8559,15450.0
2011-12-16 14:55:00,24.2,24.2,24.17,24.18,26850.0,14.8559,14.8559,14.8375,14.8436,26850.0
2011-12-16 15:00:00,24.19,24.19,24.17,24.18,37500.0,14.8498,14.8498,14.8375,14.8436,37500.0
2011-12-16 15:05:00,24.17,24.19,24.17,24.17,17400.0,14.8375,14.8498,14.8375,14.8375,17400.0
2011-12-16 15:10:00,24.17,24.21,24.17,24.21,35550.0,14.8375,14.8621,14.8375,14.8621,35550.0
2011-12-16 15:15:00,24.21,24.23,24.19,24.19,22050.0,14.8621,14.8743,14.8498,14.8498,22050.0
2011-12-16 15:20:00,24.19,24.23,24.11,24.11,58650.0,14.8498,14.8743,14.8007,14.8007,58650.0
2011-12-16 15:25:00,24.11,24.15,24.09,24.11,38700.0,14.8007,14.8252,14.7884,14.8007,38700.0
2011-12-16 15:30:00,24.1,24.16,24.09,24.13,58800.0,14.7945,14.8314,14.7884,14.8129,58800.0
2011-12-16 15:35:00,24.13,24.14,24.1,24.12,62100.0,14.8129,14.8191,14.7945,14.8068,62100.0
2011-12-16 15:40:00,24.12,24.17,24.07,24.11,67800.0,14.8068,14.8375,14.7761,14.8007,67800.0
2011-12-16 15:45:00,24.11,24.15,24.11,24.14,54750.0,14.8007,14.8252,14.8007,14.8191,54750.0
2011-12-16 15:50:00,24.13,24.15,24.11,24.14,107250.0,14.8129,14.8252,14.8007,14.8191,107250.0
2011-12-16 15:55:00,24.14,24.2,24.14,24.15,171300.0,14.8191,14.8559,14.8191,14.8252,171300.0
2011-12-19 09:30:00,24.33,24.49,24.31,24.47,54450.0,14.9357,15.0339,14.9234,15.0217,54450.0
2011-12-19 09:35:00,24.48,24.49,24.36,24.47,34650.0,15.0278,15.0339,14.9541,15.0217,34650.0
2011-12-19 09:40:00,24.48,24.52,24.44,24.49,21150.0,15.0278,15.0524,15.0032,15.0339,21150.0
2011-12-19 09:45:00,24.49,24.49,24.37,24.39,15000.0,15.0339,15.0339,14.9603,14.9726,15000.0
2011-12-19 09:50:00,24.43,24.46,24.39,24.41,21750.0,14.9971,15.0155,14.9726,14.9848,21750.0
2011-12-19 09:55:00,24.41,24.45,24.4,24.43,42600.0,14.9848,15.0094,14.9787,14.9971,42600.0
2011-12-19 10:00:00,24.43,24.43,24.35,24.37,24750.0,14.9971,14.9971,14.948,14.9603,24750.0
2011-12-19 10:05:00,24.37,24.43,24.35,24.4,29250.0,14.9603,14.9971,14.948,14.9787,29250.0
2011-12-19 10:10:00,24.4,24.44,24.37,24.43,18150.0,14.9787,15.0032,14.9603,14.9971,18150.0
2011-12-19 10:15:00,24.44,24.45,24.36,24.36,34200.0,15.0032,15.0094,14.9541,14.9541,34200.0
2011-12-19 10:20:00,24.37,24.39,24.34,24.35,26850.0,14.9603,14.9726,14.9419,14.948,26850.0
2011-12-19 10:25:00,24.35,24.38,24.32,24.32,15900.0,14.948,14.9664,14.9296,14.9296,15900.0
2011-12-19 10:30:00,24.33,24.43,24.33,24.43,23400.0,14.9357,14.9971,14.9357,14.9971,23400.0
2011-12-19 10:35:00,24.43,24.45,24.41,24.41,35700.0,14.9971,15.0094,14.9848,14.9848,35700.0
2011-12-19 10:40:00,24.41,24.41,24.35,24.35,16800.0,14.9848,14.9848,14.948,14.948,16800.0
2011-12-19 10:45:00,24.35,24.35,24.26,24.27,20400.0,14.948,14.948,14.8927,14.8989,20400.0
2011-12-19 10:50:00,24.27,24.27,24.22,24.22,12750.0,14.8989,14.8989,14.8682,14.8682,12750.0
2011-12-19 10:55:00,24.23,24.25,24.2,24.21,24450.0,14.8743,14.8866,14.8559,14.8621,24450.0
2011-12-19 11:00:00,24.21,24.21,24.1,24.13,32850.0,14.8621,14.8621,14.7945,14.8129,32850.0
2011-12-19 11:05:00,24.12,24.13,24.03,24.06,34500.0,14.8068,14.8129,14.7516,14.77,34500.0
2011-12-19 11:10:00,24.06,24.1,24.06,24.07,13950.0,14.77,14.7945,14.77,14.7761,13950.0
2011-12-19 11:15:00,24.07,24.08,24.03,24.05,20400.0,14.7761,14.7822,14.7516,14.7638,20400.0
2011-12-19 11:20:00,24.06,24.07,24.02,24.06,10350.0,14.77,14.7761,14.7454,14.77,10350.0
2011-12-19 11:25:00,24.07,24.09,24.07,24.09,17550.0,14.7761,14.7884,14.7761,14.7884,17550.0
2011-12-19 11:30:00,24.1,24.1,24.02,24.05,19800.0,14.7945,14.7945,14.7454,14.7638,19800.0
2011-12-19 11:35:00,24.06,24.06,23.97,23.99,45900.0,14.77,14.77,14.7147,14.727,45900.0
2011-12-19 11:40:00,23.99,24.01,23.95,23.96,19200.0,14.727,14.7393,14.7024,14.7086,19200.0
2011-12-19 11:45:00,23.96,24.01,23.95,23.99,25050.0,14.7086,14.7393,14.7024,14.727,25050.0
2011-12-19 11:50:00,24.0,24.04,24.0,24.04,12600.0,14.7331,14.7577,14.7331,14.7577,12600.0
2011-12-19 11:55:00,24.04,24.05,24.0,24.01,15600.0,14.7577,14.7638,14.7331,14.7393,15600.0
2011-12-19 12:00:00,24.01,24.08,24.01,24.06,22950.0,14.7393,14.7822,14.7393,14.77,22950.0
2011-12-19 12:05:00,24.06,24.09,24.05,24.09,11850.0,14.77,14.7884,14.7638,14.7884,11850.0
2011-12-19 12:10:00,24.09,24.09,24.05,24.05,13800.0,14.7884,14.7884,14.7638,14.7638,13800.0
2011-12-19 12:15:00,24.05,24.07,24.03,24.03,13050.0,14.7638,14.7761,14.7516,14.7516,13050.0
2011-12-19 12:20:00,24.03,24.11,24.03,24.09,35550.0,14.7516,14.8007,14.7516,14.7884,35550.0
2011-12-19 12:25:00,24.09,24.11,24.08,24.1,17700.0,14.7884,14.8007,14.7822,14.7945,17700.0
2011-12-19 12:30:00,24.1,24.1,24.03,24.05,17850.0,14.7945,14.7945,14.7516,14.7638,17850.0
2011-12-19 12:35:00,24.05,24.05,24.01,24.05,22050.0,14.7638,14.7638,14.7393,14.7638,22050.0
2011-12-19 12:40:00,24.05,24.06,24.03,24.03,11550.0,14.7638,14.77,14.7516,14.7516,11550.0
2011-12-19 12:45:00,24.03,24.05,24.03,24.05,15450.0,14.7516,14.7638,14.7516,14.7638,15450.0
2011-12-19 12:50:00,24.05,24.05,24.03,24.03,15900.0,14.7638,14.7638,14.7516,14.7516,15900.0
2011-12-19 12:55:00,24.03,24.07,24.03,24.07,19050.0,14.7516,14.7761,14.7516,14.7761,19050.0
2011-12-19 13:00:00,24.07,24.09,24.07,24.08,20400.0,14.7761,14.7884,14.7761,14.7822,20400.0
2011-12-19 13:05:00,24.08,24.08,24.07,24.07,17400.0,14.7822,14.7822,14.7761,14.7761,17400.0
2011-12-19 13:10:00,24.08,24.08,24.03,24.03,16350.0,14.7822,14.7822,14.7516,14.7516,16350.0
2011-12-19 13:15:00,24.02,24.03,24.0,24.0,27750.0,14.7454,14.7516,14.7331,14.7331,27750.0
2011-12-19 13:20:00,24.01,24.02,24.0,24.02,22950.0,14.7393,14.7454,14.7331,14.7454,22950.0
2011-12-19 13:25:00,24.02,24.02,23.99,23.99,17250.0,14.7454,14.7454,14.727,14.727,17250.0
2011-12-19 13:30:00,23.99,24.0,23.96,23.97,24600.0,14.727,14.7331,14.7086,14.7147,24600.0
2011-12-19 13:35:00,23.96,23.97,23.93,23.95,22200.0,14.7086,14.7147,14.6902,14.7024,22200.0
2011-12-19 13:40:00,23.95,23.99,23.93,23.99,18900.0,14.7024,14.727,14.6902,14.727,18900.0
2011-12-19 13:45:00,23.99,24.01,23.97,23.99,24150.0,14.727,14.7393,14.7147,14.727,24150.0
2011-12-19 13:50:00,23.99,24.08,23.99,24.07,24150.0,14.727,14.7822,14.727,14.7761,24150.0
2011-12-19 13:55:00,24.07,24.08,24.03,24.03,64650.0,14.7761,14.7822,14.7516,14.7516,64650.0
2011-12-19 14:00:00,24.02,24.05,24.01,24.03,23700.0,14.7454,14.7638,14.7393,14.7516,23700.0
2011-12-19 14:05:00,24.03,24.04,24.01,24.03,18900.0,14.7516,14.7577,14.7393,14.7516,18900.0
2011-12-19 14:10:00,24.03,24.03,24.0,24.01,15900.0,14.7516,14.7516,14.7331,14.7393,15900.0
2011-12-19 14:15:00,24.01,24.03,23.95,23.95,21450.0,14.7393,14.7516,14.7024,14.7024,21450.0
2011-12-19 14:20:00,23.97,23.99,23.95,23.97,21600.0,14.7147,14.727,14.7024,14.7147,21600.0
2011-12-19 14:25:00,23.97,24.0,23.97,23.98,11700.0,14.7147,14.7331,14.7147,14.7209,11700.0
2011-12-19 14:30:00,23.98,23.99,23.97,23.99,17700.0,14.7209,14.727,14.7147,14.727,17700.0
2011-12-19 14:35:00,23.97,23.98,23.95,23.98,12900.0,14.7147,14.7209,14.7024,14.7209,12900.0
2011-12-19 14:40:00,23.99,24.0,23.98,23.99,27900.0,14.727,14.7331,14.7209,14.727,27900.0
2011-12-19 14:45:00,23.98,23.99,23.95,23.95,20400.0,14.7209,14.727,14.7024,14.7024,20400.0
2011-12-19 14:50:00,23.95,23.96,23.95,23.95,13650.0,14.7024,14.7086,14.7024,14.7024,13650.0
2011-12-19 14:55:00,23.95,23.99,23.94,23.98,28650.0,14.7024,14.727,14.6963,14.7209,28650.0
2011-12-19 15:00:00,23.98,23.98,23.83,23.83,50550.0,14.7209,14.7209,14.6288,14.6288,50550.0
2011-12-19 15:05:00,23.83,23.9,23.81,23.83,56100.0,14.6288,14.6717,14.6165,14.6288,56100.0
2011-12-19 15:10:00,23.84,23.85,23.81,23.81,25350.0,14.6349,14.6411,14.6165,14.6165,25350.0
2011-12-19 15:15:00,23.81,23.86,23.8,23.86,43050.0,14.6165,14.6472,14.6104,14.6472,43050.0
2011-12-19 15:20:00,23.85,23.85,23.77,23.79,91200.0,14.6411,14.6411,14.5919,14.6042,91200.0
2011-12-19 15:25:00,23.79,23.8,23.75,23.77,51750.0,14.6042,14.6104,14.5797,14.5919,51750.0
2011-12-19 15:30:00,23.76,23.77,23.73,23.75,58650.0,14.5858,14.5919,14.5674,14.5797,58650.0
2011-12-19 15:35:00,23.75,23.79,23.73,23.77,87750.0,14.5797,14.6042,14.5674,14.5919,87750.0
2011-12-19 15:40:00,23.77,23.77,23.69,23.74,97800.0,14.5919,14.5919,14.5428,14.5735,97800.0
2011-12-19 15:45:00,23.74,23.75,23.67,23.68,182100.0,14.5735,14.5797,14.5306,14.5367,182100.0
2011-12-19 15:50:00,23.68,23.69,23.59,23.59,356700.0,14.5367,14.5428,14.4814,14.4814,356700.0
2011-12-19 15:55:00,23.59,23.67,23.59,23.66,371550.0,14.4814,14.5306,14.4814,14.5244,371550.0
2011-12-20 09:30:00,24.13,24.33,24.01,24.1,130800.0,14.8129,14.9357,14.7393,14.7945,130800.0
2011-12-20 09:35:00,24.07,24.54,24.04,24.49,97500.0,14.7761,15.0646,14.7577,15.0339,97500.0
2011-12-20 09:40:00,24.47,24.62,24.43,24.59,60000.0,15.0217,15.1137,14.9971,15.0953,60000.0
2011-12-20 09:45:00,24.59,24.62,24.53,24.55,97800.0,15.0953,15.1137,15.0585,15.0708,97800.0
2011-12-20 09:50:00,24.53,24.59,24.51,24.58,28050.0,15.0585,15.0953,15.0462,15.0892,28050.0
2011-12-20 09:55:00,24.58,24.66,24.58,24.66,26700.0,15.0892,15.1383,15.0892,15.1383,26700.0
2011-12-20 10:00:00,24.66,24.71,24.65,24.68,62400.0,15.1383,15.169,15.1322,15.1506,62400.0
2011-12-20 10:05:00,24.67,24.69,24.63,24.65,44250.0,15.1444,15.1567,15.1199,15.1322,44250.0
2011-12-20 10:10:00,24.65,24.68,24.63,24.66,21450.0,15.1322,15.1506,15.1199,15.1383,21450.0
2011-12-20 10:15:00,24.67,24.68,24.59,24.59,78900.0,15.1444,15.1506,15.0953,15.0953,78900.0
2011-12-20 10:20:00,24.59,24.65,24.59,24.65,32550.0,15.0953,15.1322,15.0953,15.1322,32550.0
2011-12-20 10:25:00,24.65,24.8,24.64,24.74,79050.0,15.1322,15.2242,15.126,15.1874,79050.0
2011-12-20 10:30:00,24.74,24.75,24.67,24.67,39600.0,15.1874,15.1935,15.1444,15.1444,39600.0
2011-12-20 10:35:00,24.67,24.69,24.65,24.69,23850.0,15.1444,15.1567,15.1322,15.1567,23850.0
2011-12-20 10:40:00,24.67,24.71,24.66,24.67,31800.0,15.1444,15.169,15.1383,15.1444,31800.0
2011-12-20 10:45:00,24.67,24.71,24.65,24.67,76350.0,15.1444,15.169,15.1322,15.1444,76350.0
2011-12-20 10:50:00,24.67,24.72,24.65,24.66,89700.0,15.1444,15.1751,15.1322,15.1383,89700.0
2011-12-20 10:55:00,24.65,24.7,24.65,24.68,60300.0,15.1322,15.1629,15.1322,15.1506,60300.0
2011-12-20 11:00:00,24.69,24.75,24.69,24.74,34800.0,15.1567,15.1935,15.1567,15.1874,34800.0
2011-12-20 11:05:00,24.75,24.79,24.74,24.77,19200.0,15.1935,15.2181,15.1874,15.2058,19200.0
2011-12-20 11:10:00,24.76,24.81,24.76,24.81,22500.0,15.1997,15.2304,15.1997,15.2304,22500.0
2011-12-20 11:15:00,24.81,24.87,24.8,24.87,40200.0,15.2304,15.2672,15.2242,15.2672,40200.0
2011-12-20 11:20:00,24.87,24.9,24.83,24.88,70200.0,15.2672,15.2856,15.2427,15.2734,70200.0
2011-12-20 11:25:00,24.87,24.88,24.81,24.83,57600.0,15.2672,15.2734,15.2304,15.2427,57600.0
2011-12-20 11:30:00,24.83,24.85,24.81,24.82,45000.0,15.2427,15.2549,15.2304,15.2365,45000.0
2011-12-20 11:35:00,24.82,24.83,24.76,24.76,23100.0,15.2365,15.2427,15.1997,15.1997,23100.0
2011-12-20 11:40:00,24.75,24.79,24.71,24.79,26700.0,15.1935,15.2181,15.169,15.2181,26700.0
2011-12-20 11:45:00,24.79,24.87,24.78,24.87,71700.0,15.2181,15.2672,15.212,15.2672,71700.0
2011-12-20 11:50:00,24.87,24.95,24.85,24.92,96450.0,15.2672,15.3163,15.2549,15.2979,96450.0
2011-12-20 11:55:00,24.92,24.93,24.84,24.84,33900.0,15.2979,15.304,15.2488,15.2488,33900.0
2011-12-20 12:00:00,24.84,24.84,24.77,24.78,35550.0,15.2488,15.2488,15.2058,15.212,35550.0
2011-12-20 12:05:00,24.78,24.78,24.71,24.75,30150.0,15.212,15.212,15.169,15.1935,30150.0
2011-12-20 12:10:00,24.75,24.79,24.75,24.79,20250.0,15.1935,15.2181,15.1935,15.2181,20250.0
2011-12-20 12:15:00,24.8,24.82,24.79,24.81,23400.0,15.2242,15.2365,15.2181,15.2304,23400.0
2011-12-20 12:20:00,24.8,24.85,24.8,24.85,19650.0,15.2242,15.2549,15.2242,15.2549,19650.0
2011-12-20 12:25:00,24.84,24.86,24.82,24.85,15600.0,15.2488,15.2611,15.2365,15.2549,15600.0
2011-12-20 12:30:00,24.85,24.85,24.83,24.85,14700.0,15.2549,15.2549,15.2427,15.2549,14700.0
2011-12-20 12:35:00,24.85,24.85,24.79,24.81,16350.0,15.2549,15.2549,15.2181,15.2304,16350.0
2011-12-20 12:40:00,24.81,24.85,24.81,24.85,20250.0,15.2304,15.2549,15.2304,15.2549,20250.0
2011-12-20 12:45:00,24.85,24.87,24.83,24.86,26250.0,15.2549,15.2672,15.2427,15.2611,26250.0
2011-12-20 12:50:00,24.87,24.93,24.87,24.9,30600.0,15.2672,15.304,15.2672,15.2856,30600.0
2011-12-20 12:55:00,24.9,24.91,24.88,24.91,39600.0,15.2856,15.2918,15.2734,15.2918,39600.0
2011-12-20 13:00:00,24.91,24.98,24.9,24.95,70200.0,15.2918,15.3347,15.2856,15.3163,70200.0
2011-12-20 13:05:00,24.95,25.0,24.93,24.99,45000.0,15.3163,15.347,15.304,15.3409,45000.0
2011-12-20 13:10:00,24.99,25.01,24.97,24.99,57000.0,15.3409,15.3532,15.3286,15.3409,57000.0
2011-12-20 13:15:00,24.99,24.99,24.95,24.95,15300.0,15.3409,15.3409,15.3163,15.3163,15300.0
2011-12-20 13:20:00,24.95,24.96,24.94,24.96,26400.0,15.3163,15.3225,15.3102,15.3225,26400.0
2011-12-20 13:25:00,24.96,24.97,24.93,24.93,33750.0,15.3225,15.3286,15.304,15.304,33750.0
2011-12-20 13:30:00,24.94,24.95,24.91,24.93,24150.0,15.3102,15.3163,15.2918,15.304,24150.0
2011-12-20 13:35:00,24.93,24.94,24.91,24.93,35100.0,15.304,15.3102,15.2918,15.304,35100.0
2011-12-20 13:40:00,24.93,24.93,24.91,24.92,17850.0,15.304,15.304,15.2918,15.2979,17850.0
2011-12-20 13:45:00,24.92,24.94,24.9,24.94,34050.0,15.2979,15.3102,15.2856,15.3102,34050.0
2011-12-20 13:50:00,24.94,24.95,24.92,24.92,21450.0,15.3102,15.3163,15.2979,15.2979,21450.0
2011-12-20 13:55:00,24.92,24.93,24.91,24.93,36450.0,15.2979,15.304,15.2918,15.304,36450.0
2011-12-20 14:00:00,24.93,24.93,24.85,24.85,24150.0,15.304,15.304,15.2549,15.2549,24150.0
2011-12-20 14:05:00,24.83,24.84,24.82,24.83,20400.0,15.2427,15.2488,15.2365,15.2427,20400.0
2011-12-20 14:10:00,24.83,24.84,24.8,24.81,28950.0,15.2427,15.2488,15.2242,15.2304,28950.0
2011-12-20 14:15:00,24.8,24.83,24.79,24.83,23550.0,15.2242,15.2427,15.2181,15.2427,23550.0
2011-12-20 14:20:00,24.82,24.85,24.81,24.83,19650.0,15.2365,15.2549,15.2304,15.2427,19650.0
2011-12-20 14:25:00,24.83,24.87,24.82,24.85,21300.0,15.2427,15.2672,15.2365,15.2549,21300.0
2011-12-20 14:30:00,24.85,24.87,24.84,24.86,20850.0,15.2549,15.2672,15.2488,15.2611,20850.0
2011-12-20 14:35:00,24.86,24.87,24.83,24.84,12900.0,15.2611,15.2672,15.2427,15.2488,12900.0
2011-12-20 14:40:00,24.84,24.92,24.84,24.92,29400.0,15.2488,15.2979,15.2488,15.2979,29400.0
2011-12-20 14:45:00,24.93,24.93,24.86,24.88,27450.0,15.304,15.304,15.2611,15.2734,27450.0
2011-12-20 14:50:00,24.88,24.9,24.87,24.89,34050.0,15.2734,15.2856,15.2672,15.2795,34050.0
2011-12-20 14:55:00,24.88,24.88,24.86,24.87,19950.0,15.2734,15.2734,15.2611,15.2672,19950.0
2011-12-20 15:00:00,24.87,24.89,24.86,24.87,25050.0,15.2672,15.2795,15.2611,15.2672,25050.0
2011-12-20 15:05:00,24.87,24.9,24.86,24.89,41550.0,15.2672,15.2856,15.2611,15.2795,41550.0
2011-12-20 15:10:00,24.89,24.9,24.87,24.88,23400.0,15.2795,15.2856,15.2672,15.2734,23400.0
2011-12-20 15:15:00,24.88,24.93,24.86,24.87,30150.0,15.2734,15.304,15.2611,15.2672,30150.0
2011-12-20 15:20:00,24.86,24.87,24.84,24.85,38700.0,15.2611,15.2672,15.2488,15.2549,38700.0
2011-12-20 15:25:00,24.85,24.89,24.85,24.87,33300.0,15.2549,15.2795,15.2549,15.2672,33300.0
2011-12-20 15:30:00,24.86,24.87,24.83,24.85,78000.0,15.2611,15.2672,15.2427,15.2549,78000.0
2011-12-20 15:35:00,24.85,24.87,24.82,24.84,92250.0,15.2549,15.2672,15.2365,15.2488,92250.0
2011-12-20 15:40:00,24.84,24.9,24.82,24.83,79800.0,15.2488,15.2856,15.2365,15.2427,79800.0
2011-12-20 15:45:00,24.83,24.86,24.83,24.85,86250.0,15.2427,15.2611,15.2427,15.2549,86250.0
2011-12-20 15:50:00,24.85,24.87,24.85,24.87,106050.0,15.2549,15.2672,15.2549,15.2672,106050.0
2011-12-20 15:55:00,24.87,24.9,24.85,24.88,273150.0,15.2672,15.2856,15.2549,15.2734,273150.0
2011-12-21 09:30:00,24.87,25.0,24.77,24.79,74100.0,15.2672,15.347,15.2058,15.2181,74100.0
2011-12-21 09:35:00,24.81,24.81,24.67,24.69,54450.0,15.2304,15.2304,15.1444,15.1567,54450.0
2011-12-21 09:40:00,24.68,24.69,24.55,24.59,44700.0,15.1506,15.1567,15.0708,15.0953,44700.0
2011-12-21 09:45:00,24.6,24.72,24.58,24.59,49500.0,15.1015,15.1751,15.0892,15.0953,49500.0
2011-12-21 09:50:00,24.59,24.67,24.58,24.67,37650.0,15.0953,15.1444,15.0892,15.1444,37650.0
2011-12-21 09:55:00,24.65,24.67,24.61,24.62,35100.0,15.1322,15.1444,15.1076,15.1137,35100.0
2011-12-21 10:00:00,24.61,24.63,24.45,24.61,72600.0,15.1076,15.1199,15.0094,15.1076,72600.0
2011-12-21 10:05:00,24.6,24.6,24.53,24.56,31050.0,15.1015,15.1015,15.0585,15.0769,31050.0
2011-12-21 10:10:00,24.55,24.66,24.55,24.65,21000.0,15.0708,15.1383,15.0708,15.1322,21000.0
2011-12-21 10:15:00,24.66,24.66,24.6,24.61,25050.0,15.1383,15.1383,15.1015,15.1076,25050.0
2011-12-21 10:20:00,24.6,24.66,24.59,24.61,63000.0,15.1015,15.1383,15.0953,15.1076,63000.0
2011-12-21 10:25:00,24.61,24.61,24.55,24.59,43800.0,15.1076,15.1076,15.0708,15.0953,43800.0
2011-12-21 10:30:00,24.59,24.69,24.59,24.68,40650.0,15.0953,15.1567,15.0953,15.1506,40650.0
2011-12-21 10:35:00,24.67,24.69,24.65,24.68,34200.0,15.1444,15.1567,15.1322,15.1506,34200.0
2011-12-21 10:40:00,24.69,24.71,24.66,24.67,35400.0,15.1567,15.169,15.1383,15.1444,35400.0
2011-12-21 10:45:00,24.67,24.71,24.67,24.69,19500.0,15.1444,15.169,15.1444,15.1567,19500.0
2011-12-21 10:50:00,24.68,24.69,24.59,24.61,16200.0,15.1506,15.1567,15.0953,15.1076,16200.0
2011-12-21 10:55:00,24.61,24.61,24.53,24.57,26400.0,15.1076,15.1076,15.0585,15.083,26400.0
2011-12-21 11:00:00,24.58,24.58,24.52,24.52,18600.0,15.0892,15.0892,15.0524,15.0524,18600.0
2011-12-21 11:05:00,24.51,24.53,24.49,24.53,15450.0,15.0462,15.0585,15.0339,15.0585,15450.0
2011-12-21 11:10:00,24.52,24.53,24.5,24.51,12750.0,15.0524,15.0585,15.0401,15.0462,12750.0
2011-12-21 11:15:00,24.5,24.51,24.45,24.47,13950.0,15.0401,15.0462,15.0094,15.0217,13950.0
2011-12-21 11:20:00,24.46,24.48,24.44,24.46,11850.0,15.0155,15.0278,15.0032,15.0155,11850.0
2011-12-21 11:25:00,24.45,24.48,24.43,24.47,19500.0,15.0094,15.0278,14.9971,15.0217,19500.0
2011-12-21 11:30:00,24.47,24.5,24.46,24.49,9450.0,15.0217,15.0401,15.0155,15.0339,9450.0
2011-12-21 11:35:00,24.48,24.5,24.47,24.48,12900.0,15.0278,15.0401,15.0217,15.0278,12900.0
2011-12-21 11:40:00,24.47,24.49,24.44,24.47,20400.0,15.0217,15.0339,15.0032,15.0217,20400.0
2011-12-21 11:45:00,24.47,24.49,24.47,24.49,22050.0,15.0217,15.0339,15.0217,15.0339,22050.0
2011-12-21 11:50:00,24.49,24.49,24.47,24.47,11550.0,15.0339,15.0339,15.0217,15.0217,11550.0
2011-12-21 11:55:00,24.48,24.49,24.43,24.49,25650.0,15.0278,15.0339,14.9971,15.0339,25650.0
2011-12-21 12:00:00,24.49,24.51,24.47,24.5,21300.0,15.0339,15.0462,15.0217,15.0401,21300.0
2011-12-21 12:05:00,24.51,24.51,24.37,24.4,54150.0,15.0462,15.0462,14.9603,14.9787,54150.0
2011-12-21 12:10:00,24.41,24.43,24.38,24.41,26550.0,14.9848,14.9971,14.9664,14.9848,26550.0
2011-12-21 12:15:00,24.4,24.43,24.37,24.43,37350.0,14.9787,14.9971,14.9603,14.9971,37350.0
2011-12-21 12:20:00,24.43,24.43,24.38,24.38,13950.0,14.9971,14.9971,14.9664,14.9664,13950.0
2011-12-21 12:25:00,24.39,24.39,24.32,24.34,34800.0,14.9726,14.9726,14.9296,14.9419,34800.0
2011-12-21 12:30:00,24.34,24.36,24.32,24.33,33750.0,14.9419,14.9541,14.9296,14.9357,33750.0
2011-12-21 12:35:00,24.33,24.41,24.32,24.41,50100.0,14.9357,14.9848,14.9296,14.9848,50100.0
2011-12-21 12:40:00,24.4,24.41,24.37,24.39,35400.0,14.9787,14.9848,14.9603,14.9726,35400.0
2011-12-21 12:45:00,24.39,24.45,24.38,24.45,25350.0,14.9726,15.0094,14.9664,15.0094,25350.0
2011-12-21 12:50:00,24.45,24.45,24.39,24.39,34350.0,15.0094,15.0094,14.9726,14.9726,34350.0
2011-12-21 12:55:00,24.4,24.47,24.39,24.45,31200.0,14.9787,15.0217,14.9726,15.0094,31200.0
2011-12-21 13:00:00,24.45,24.52,24.45,24.49,37650.0,15.0094,15.0524,15.0094,15.0339,37650.0
2011-12-21 13:05:00,24.49,24.51,24.47,24.48,46650.0,15.0339,15.0462,15.0217,15.0278,46650.0
2011-12-21 13:10:00,24.48,24.49,24.47,24.47,15300.0,15.0278,15.0339,15.0217,15.0217,15300.0
2011-12-21 13:15:00,24.47,24.49,24.42,24.44,42450.0,15.0217,15.0339,14.991,15.0032,42450.0
2011-12-21 13:20:00,24.43,24.47,24.43,24.45,25200.0,14.9971,15.0217,14.9971,15.0094,25200.0
2011-12-21 13:25:00,24.45,24.47,24.42,24.43,12600.0,15.0094,15.0217,14.991,14.9971,12600.0
2011-12-21 13:30:00,24.43,24.44,24.41,24.41,23400.0,14.9971,15.0032,14.9848,14.9848,23400.0
2011-12-21 13:35:00,24.41,24.48,24.41,24.47,15000.0,14.9848,15.0278,14.9848,15.0217,15000.0
2011-12-21 13:40:00,24.47,24.49,24.46,24.47,88050.0,15.0217,15.0339,15.0155,15.0217,88050.0
2011-12-21 13:45:00,24.48,24.49,24.47,24.49,24000.0,15.0278,15.0339,15.0217,15.0339,24000.0
2011-12-21 13:50:00,24.49,24.58,24.49,24.57,43050.0,15.0339,15.0892,15.0339,15.083,43050.0
2011-12-21 13:55:00,24.56,24.58,24.55,24.58,10200.0,15.0769,15.0892,15.0708,15.0892,10200.0
2011-12-21 14:00:00,24.58,24.63,24.55,24.63,28800.0,15.0892,15.1199,15.0708,15.1199,28800.0
2011-12-21 14:05:00,24.63,24.63,24.59,24.61,11850.0,15.1199,15.1199,15.0953,15.1076,11850.0
2011-12-21 14:10:00,24.61,24.63,24.59,24.61,13500.0,15.1076,15.1199,15.0953,15.1076,13500.0
2011-12-21 14:15:00,24.61,24.62,24.57,24.59,15900.0,15.1076,15.1137,15.083,15.0953,15900.0
2011-12-21 14:20:00,24.59,24.61,24.57,24.57,12750.0,15.0953,15.1076,15.083,15.083,12750.0
2011-12-21 14:25:00,24.57,24.61,24.57,24.61,16200.0,15.083,15.1076,15.083,15.1076,16200.0
2011-12-21 14:30:00,24.61,24.63,24.55,24.55,20700.0,15.1076,15.1199,15.0708,15.0708,20700.0
2011-12-21 14:35:00,24.55,24.64,24.55,24.62,30000.0,15.0708,15.126,15.0708,15.1137,30000.0
2011-12-21 14:40:00,24.61,24.65,24.59,24.59,26250.0,15.1076,15.1322,15.0953,15.0953,26250.0
2011-12-21 14:45:00,24.59,24.65,24.59,24.65,27450.0,15.0953,15.1322,15.0953,15.1322,27450.0
2011-12-21 14:50:00,24.64,24.65,24.62,24.63,39150.0,15.126,15.1322,15.1137,15.1199,39150.0
2011-12-21 14:55:00,24.63,24.64,24.61,24.61,15900.0,15.1199,15.126,15.1076,15.1076,15900.0
2011-12-21 15:00:00,24.61,24.63,24.59,24.62,91200.0,15.1076,15.1199,15.0953,15.1137,91200.0
2011-12-21 15:05:00,24.62,24.65,24.62,24.65,19800.0,15.1137,15.1322,15.1137,15.1322,19800.0
2011-12-21 15:10:00,24.65,24.73,24.65,24.72,46650.0,15.1322,15.1813,15.1322,15.1751,46650.0
2011-12-21 15:15:00,24.71,24.77,24.69,24.73,41700.0,15.169,15.2058,15.1567,15.1813,41700.0
2011-12-21 15:20:00,24.73,24.78,24.73,24.74,51450.0,15.1813,15.212,15.1813,15.1874,51450.0
2011-12-21 15:25:00,24.74,24.8,24.74,24.77,59850.0,15.1874,15.2242,15.1874,15.2058,59850.0
2011-12-21 15:30:00,24.77,24.85,24.77,24.8,41100.0,15.2058,15.2549,15.2058,15.2242,41100.0
2011-12-21 15:35:00,24.8,24.86,24.8,24.83,31500.0,15.2242,15.2611,15.2242,15.2427,31500.0
2011-12-21 15:40:00,24.83,24.83,24.77,24.79,48450.0,15.2427,15.2427,15.2058,15.2181,48450.0
2011-12-21 15:45:00,24.79,24.79,24.67,24.67,119250.0,15.2181,15.2181,15.1444,15.1444,119250.0
2011-12-21 15:50:00,24.67,24.67,24.59,24.65,157800.0,15.1444,15.1444,15.0953,15.1322,157800.0
2011-12-21 15:55:00,24.65,24.71,24.65,24.7,171900.0,15.1322,15.169,15.1322,15.1629,171900.0
2011-12-22 09:30:00,24.72,24.84,24.72,24.78,22500.0,15.1751,15.2488,15.1751,15.212,22500.0
2011-12-22 09:35:00,24.81,24.98,24.75,24.97,39000.0,15.2304,15.3347,15.1935,15.3286,39000.0
2011-12-22 09:40:00,24.97,25.07,24.96,24.99,24450.0,15.3286,15.39,15.3225,15.3409,24450.0
2011-12-22 09:45:00,24.99,25.03,24.97,24.98,14850.0,15.3409,15.3654,15.3286,15.3347,14850.0
2011-12-22 09:50:00,24.98,25.01,24.96,25.01,13950.0,15.3347,15.3532,15.3225,15.3532,13950.0
2011-12-22 09:55:00,25.01,25.07,24.99,25.05,53400.0,15.3532,15.39,15.3409,15.3777,53400.0
2011-12-22 10:00:00,25.05,25.09,24.95,24.95,22500.0,15.3777,15.4023,15.3163,15.3163,22500.0
2011-12-22 10:05:00,24.95,24.95,24.9,24.91,28650.0,15.3163,15.3163,15.2856,15.2918,28650.0
2011-12-22 10:10:00,24.9,24.99,24.9,24.96,30900.0,15.2856,15.3409,15.2856,15.3225,30900.0
2011-12-22 10:15:00,24.97,25.01,24.97,24.98,12600.0,15.3286,15.3532,15.3286,15.3347,12600.0
2011-12-22 10:20:00,24.98,24.99,24.94,24.95,33300.0,15.3347,15.3409,15.3102,15.3163,33300.0
2011-12-22 10:25:00,24.95,25.01,24.95,24.99,16200.0,15.3163,15.3532,15.3163,15.3409,16200.0
2011-12-22 10:30:00,24.99,25.0,24.96,24.97,22800.0,15.3409,15.347,15.3225,15.3286,22800.0
2011-12-22 10:35:00,24.97,24.97,24.9,24.91,12600.0,15.3286,15.3286,15.2856,15.2918,12600.0
2011-12-22 10:40:00,24.91,24.92,24.88,24.91,18300.0,15.2918,15.2979,15.2734,15.2918,18300.0
2011-12-22 10:45:00,24.91,24.91,24.79,24.81,28350.0,15.2918,15.2918,15.2181,15.2304,28350.0
2011-12-22 10:50:00,24.81,24.83,24.81,24.83,6300.0,15.2304,15.2427,15.2304,15.2427,6300.0
2011-12-22 10:55:00,24.82,24.91,24.82,24.88,23700.0,15.2365,15.2918,15.2365,15.2734,23700.0
2011-12-22 11:00:00,24.88,24.94,24.87,24.9,25050.0,15.2734,15.3102,15.2672,15.2856,25050.0
2011-12-22 11:05:00,24.9,24.92,24.89,24.89,9750.0,15.2856,15.2979,15.2795,15.2795,9750.0
2011-12-22 11:10:00,24.87,24.91,24.83,24.83,16500.0,15.2672,15.2918,15.2427,15.2427,16500.0
2011-12-22 11:15:00,24.83,24.87,24.83,24.84,22350.0,15.2427,15.2672,15.2427,15.2488,22350.0
2011-12-22 11:20:00,24.82,24.84,24.81,24.82,9600.0,15.2365,15.2488,15.2304,15.2365,9600.0
2011-12-22 11:25:00,24.83,24.85,24.81,24.83,16800.0,15.2427,15.2549,15.2304,15.2427,16800.0
2011-12-22 11:30:00,24.83,24.84,24.8,24.81,16500.0,15.2427,15.2488,15.2242,15.2304,16500.0
2011-12-22 11:35:00,24.81,24.85,24.81,24.83,11250.0,15.2304,15.2549,15.2304,15.2427,11250.0
2011-12-22 11:40:00,24.83,24.9,24.83,24.89,22950.0,15.2427,15.2856,15.2427,15.2795,22950.0
2011-12-22 11:45:00,24.9,24.91,24.87,24.88,15300.0,15.2856,15.2918,15.2672,15.2734,15300.0
2011-12-22 11:50:00,24.89,24.91,24.87,24.91,23700.0,15.2795,15.2918,15.2672,15.2918,23700.0
2011-12-22 11:55:00,24.91,24.92,24.87,24.9,17850.0,15.2918,15.2979,15.2672,15.2856,17850.0
2011-12-22 12:00:00,24.89,24.92,24.89,24.92,14100.0,15.2795,15.2979,15.2795,15.2979,14100.0
2011-12-22 12:05:00,24.91,24.92,24.88,24.88,25800.0,15.2918,15.2979,15.2734,15.2734,25800.0
2011-12-22 12:10:00,24.88,24.91,24.87,24.91,15600.0,15.2734,15.2918,15.2672,15.2918,15600.0
2011-12-22 12:15:00,24.91,24.95,24.91,24.95,29250.0,15.2918,15.3163,15.2918,15.3163,29250.0
2011-12-22 12:20:00,24.94,24.97,24.93,24.95,13800.0,15.3102,15.3286,15.304,15.3163,13800.0
2011-12-22 12:25:00,24.94,25.01,24.94,25.0,18750.0,15.3102,15.3532,15.3102,15.347,18750.0
2011-12-22 12:30:00,25.0,25.0,24.98,24.99,15150.0,15.347,15.347,15.3347,15.3409,15150.0
2011-12-22 12:35:00,25.0,25.01,24.98,25.0,13650.0,15.347,15.3532,15.3347,15.347,13650.0
2011-12-22 12:40:00,25.0,25.03,25.0,25.02,18600.0,15.347,15.3654,15.347,15.3593,18600.0
2011-12-22 12:45:00,25.01,25.01,24.99,24.99,11850.0,15.3532,15.3532,15.3409,15.3409,11850.0
2011-12-22 12:50:00,24.99,24.99,24.97,24.98,10350.0,15.3409,15.3409,15.3286,15.3347,10350.0
2011-12-22 12:55:00,24.97,25.0,24.97,24.99,11250.0,15.3286,15.347,15.3286,15.3409,11250.0
2011-12-22 13:00:00,24.99,25.01,24.97,24.99,16350.0,15.3409,15.3532,15.3286,15.3409,16350.0
2011-12-22 13:05:00,24.98,24.98,24.94,24.95,12000.0,15.3347,15.3347,15.3102,15.3163,12000.0
2011-12-22 13:10:00,24.95,24.98,24.95,24.98,10800.0,15.3163,15.3347,15.3163,15.3347,10800.0
2011-12-22 13:15:00,24.98,25.02,24.98,25.01,18300.0,15.3347,15.3593,15.3347,15.3532,18300.0
2011-12-22 13:20:00,25.01,25.02,25.0,25.01,13950.0,15.3532,15.3593,15.347,15.3532,13950.0
2011-12-22 13:25:00,25.02,25.07,25.02,25.06,42600.0,15.3593,15.39,15.3593,15.3839,42600.0
2011-12-22 13:30:00,25.06,25.11,25.06,25.11,16650.0,15.3839,15.4145,15.3839,15.4145,16650.0
2011-12-22 13:35:00,25.09,25.09,25.07,25.07,15300.0,15.4023,15.4023,15.39,15.39,15300.0
2011-12-22 13:40:00,25.07,25.08,25.07,25.07,16350.0,15.39,15.3961,15.39,15.39,16350.0
2011-12-22 13:45:00,25.07,25.11,25.07,25.1,21300.0,15.39,15.4145,15.39,15.4084,21300.0
2011-12-22 13:50:00,25.09,25.13,25.09,25.11,22350.0,15.4023,15.4268,15.4023,15.4145,22350.0
2011-12-22 13:55:00,25.11,25.12,25.07,25.07,17100.0,15.4145,15.4207,15.39,15.39,17100.0
2011-12-22 14:00:00,25.07,25.08,25.06,25.06,30600.0,15.39,15.3961,15.3839,15.3839,30600.0
2011-12-22 14:05:00,25.06,25.07,25.04,25.07,25200.0,15.3839,15.39,15.3716,15.39,25200.0
2011-12-22 14:10:00,25.07,25.07,25.07,25.07,9000.0,15.39,15.39,15.39,15.39,9000.0
2011-12-22 14:15:00,25.07,25.07,25.04,25.05,21300.0,15.39,15.39,15.3716,15.3777,21300.0
2011-12-22 14:20:00,25.05,25.06,25.05,25.05,8250.0,15.3777,15.3839,15.3777,15.3777,8250.0
2011-12-22 14:25:00,25.05,25.08,25.05,25.07,20550.0,15.3777,15.3961,15.3777,15.39,20550.0
2011-12-22 14:30:00,25.06,25.08,25.06,25.07,18150.0,15.3839,15.3961,15.3839,15.39,18150.0
2011-12-22 14:35:00,25.07,25.09,25.05,25.05,33900.0,15.39,15.4023,15.3777,15.3777,33900.0
2011-12-22 14:40:00,25.05,25.06,25.03,25.05,15900.0,15.3777,15.3839,15.3654,15.3777,15900.0
2011-12-22 14:45:00,25.05,25.06,25.01,25.01,40050.0,15.3777,15.3839,15.3532,15.3532,40050.0
2011-12-22 14:50:00,25.01,25.06,25.01,25.03,52350.0,15.3532,15.3839,15.3532,15.3654,52350.0
2011-12-22 14:55:00,25.03,25.05,25.0,25.0,26250.0,15.3654,15.3777,15.347,15.347,26250.0
2011-12-22 15:00:00,25.01,25.03,25.0,25.03,30750.0,15.3532,15.3654,15.347,15.3654,30750.0
2011-12-22 15:05:00,25.03,25.05,25.03,25.05,27150.0,15.3654,15.3777,15.3654,15.3777,27150.0
2011-12-22 15:10:00,25.05,25.06,25.03,25.05,46050.0,15.3777,15.3839,15.3654,15.3777,46050.0
2011-12-22 15:15:00,25.04,25.05,25.03,25.04,35100.0,15.3716,15.3777,15.3654,15.3716,35100.0
2011-12-22 15:20:00,25.04,25.07,25.04,25.05,26850.0,15.3716,15.39,15.3716,15.3777,26850.0
2011-12-22 15:25:00,25.05,25.07,25.04,25.06,26550.0,15.3777,15.39,15.3716,15.3839,26550.0
2011-12-22 15:30:00,25.07,25.08,25.05,25.06,37500.0,15.39,15.3961,15.3777,15.3839,37500.0
2011-12-22 15:35:00,25.05,25.08,25.03,25.03,48750.0,15.3777,15.3961,15.3654,15.3654,48750.0
2011-12-22 15:40:00,25.03,25.05,25.03,25.03,64050.0,15.3654,15.3777,15.3654,15.3654,64050.0
2011-12-22 15:45:00,25.03,25.04,25.01,25.01,42900.0,15.3654,15.3716,15.3532,15.3532,42900.0
2011-12-22 15:50:00,25.01,25.06,25.01,25.03,70800.0,15.3532,15.3839,15.3532,15.3654,70800.0
2011-12-22 15:55:00,25.04,25.05,25.0,25.04,150600.0,15.3716,15.3777,15.347,15.3716,150600.0
2011-12-23 09:30:00,25.21,25.31,25.13,25.15,46050.0,15.4759,15.5373,15.4268,15.4391,46050.0
2011-12-23 09:35:00,25.15,25.23,25.09,25.1,19200.0,15.4391,15.4882,15.4023,15.4084,19200.0
2011-12-23 09:40:00,25.12,25.14,25.05,25.06,12900.0,15.4207,15.433,15.3777,15.3839,12900.0
2011-12-23 09:45:00,25.07,25.08,25.05,25.05,15000.0,15.39,15.3961,15.3777,15.3777,15000.0
2011-12-23 09:50:00,25.05,25.14,25.05,25.1,19950.0,15.3777,15.433,15.3777,15.4084,19950.0
2011-12-23 09:55:00,25.09,25.12,25.07,25.09,28500.0,15.4023,15.4207,15.39,15.4023,28500.0
2011-12-23 10:00:00,25.09,25.09,25.05,25.05,16650.0,15.4023,15.4023,15.3777,15.3777,16650.0
2011-12-23 10:05:00,25.06,25.12,25.06,25.08,20550.0,15.3839,15.4207,15.3839,15.3961,20550.0
2011-12-23 10:10:00,25.07,25.09,25.06,25.08,13050.0,15.39,15.4023,15.3839,15.3961,13050.0
2011-12-23 10:15:00,25.08,25.08,24.99,25.0,11700.0,15.3961,15.3961,15.3409,15.347,11700.0
2011-12-23 10:20:00,25.01,25.05,24.99,25.04,17850.0,15.3532,15.3777,15.3409,15.3716,17850.0
2011-12-23 10:25:00,25.04,25.04,25.03,25.04,7050.0,15.3716,15.3716,15.3654,15.3716,7050.0
2011-12-23 10:30:00,25.04,25.04,25.0,25.03,9300.0,15.3716,15.3716,15.347,15.3654,9300.0
2011-12-23 10:35:00,25.03,25.06,25.01,25.06,13950.0,15.3654,15.3839,15.3532,15.3839,13950.0
2011-12-23 10:40:00,25.07,25.08,25.03,25.07,13650.0,15.39,15.3961,15.3654,15.39,13650.0
2011-12-23 10:45:00,25.07,25.07,25.02,25.02,21000.0,15.39,15.39,15.3593,15.3593,21000.0
2011-12-23 10:50:00,25.03,25.04,25.01,25.03,9150.0,15.3654,15.3716,15.3532,15.3654,9150.0
2011-12-23 10:55:00,25.03,25.09,25.03,25.09,13950.0,15.3654,15.4023,15.3654,15.4023,13950.0
2011-12-23 11:00:00,25.09,25.11,25.08,25.11,13350.0,15.4023,15.4145,15.3961,15.4145,13350.0
2011-12-23 11:05:00,25.12,25.14,25.11,25.13,14700.0,15.4207,15.433,15.4145,15.4268,14700.0
2011-12-23 11:10:00,25.14,25.18,25.14,25.18,9750.0,15.433,15.4575,15.433,15.4575,9750.0
2011-12-23 11:15:00,25.17,25.2,25.17,25.2,8100.0,15.4514,15.4698,15.4514,15.4698,8100.0
2011-12-23 11:20:00,25.2,25.22,25.19,25.22,15900.0,15.4698,15.4821,15.4637,15.4821,15900.0
2011-12-23 11:25:00,25.22,25.28,25.21,25.28,22050.0,15.4821,15.5189,15.4759,15.5189,22050.0
2011-12-23 11:30:00,25.29,25.29,25.26,25.27,22650.0,15.525,15.525,15.5066,15.5128,22650.0
2011-12-23 11:35:00,25.27,25.28,25.23,25.23,11400.0,15.5128,15.5189,15.4882,15.4882,11400.0
2011-12-23 11:40:00,25.24,25.24,25.21,25.21,6000.0,15.4943,15.4943,15.4759,15.4759,6000.0
2011-12-23 11:45:00,25.21,25.23,25.19,25.23,41550.0,15.4759,15.4882,15.4637,15.4882,41550.0
2011-12-23 11:50:00,25.23,25.24,25.23,25.23,3750.0,15.4882,15.4943,15.4882,15.4882,3750.0
2011-12-23 11:55:00,25.23,25.23,25.21,25.21,9900.0,15.4882,15.4882,15.4759,15.4759,9900.0
2011-12-23 12:00:00,25.21,25.22,25.19,25.19,6450.0,15.4759,15.4821,15.4637,15.4637,6450.0
2011-12-23 12:05:00,25.19,25.21,25.18,25.21,5850.0,15.4637,15.4759,15.4575,15.4759,5850.0
2011-12-23 12:10:00,25.21,25.29,25.21,25.29,20850.0,15.4759,15.525,15.4759,15.525,20850.0
2011-12-23 12:15:00,25.28,25.29,25.27,25.27,12150.0,15.5189,15.525,15.5128,15.5128,12150.0
2011-12-23 12:20:00,25.28,25.28,25.25,25.27,40800.0,15.5189,15.5189,15.5005,15.5128,40800.0
2011-12-23 12:25:00,25.27,25.28,25.27,25.27,13050.0,15.5128,15.5189,15.5128,15.5128,13050.0
2011-12-23 12:30:00,25.27,25.31,25.27,25.3,36450.0,15.5128,15.5373,15.5128,15.5312,36450.0
2011-12-23 12:35:00,25.3,25.3,25.27,25.27,22800.0,15.5312,15.5312,15.5128,15.5128,22800.0
2011-12-23 12:40:00,25.27,25.28,25.27,25.27,26550.0,15.5128,15.5189,15.5128,15.5128,26550.0
2011-12-23 12:45:00,25.27,25.27,25.25,25.25,18750.0,15.5128,15.5128,15.5005,15.5005,18750.0
2011-12-23 12:50:00,25.25,25.25,25.25,25.25,13800.0,15.5005,15.5005,15.5005,15.5005,13800.0
2011-12-23 12:55:00,25.25,25.26,25.25,25.26,20250.0,15.5005,15.5066,15.5005,15.5066,20250.0
2011-12-23 13:00:00,25.26,25.26,25.24,25.25,18150.0,15.5066,15.5066,15.4943,15.5005,18150.0
2011-12-23 13:05:00,25.25,25.25,25.24,25.24,16350.0,15.5005,15.5005,15.4943,15.4943,16350.0
2011-12-23 13:10:00,25.24,25.24,25.23,25.23,13050.0,15.4943,15.4943,15.4882,15.4882,13050.0
2011-12-23 13:15:00,25.24,25.24,25.23,25.23,18150.0,15.4943,15.4943,15.4882,15.4882,18150.0
2011-12-23 13:20:00,25.23,25.23,25.22,25.23,4800.0,15.4882,15.4882,15.4821,15.4882,4800.0
2011-12-23 13:25:00,25.23,25.23,25.23,25.23,20850.0,15.4882,15.4882,15.4882,15.4882,20850.0
2011-12-23 13:30:00,25.23,25.23,25.21,25.23,16050.0,15.4882,15.4882,15.4759,15.4882,16050.0
2011-12-23 13:35:00,25.23,25.23,25.21,25.21,27000.0,15.4882,15.4882,15.4759,15.4759,27000.0
2011-12-23 13:40:00,25.22,25.23,25.22,25.23,7800.0,15.4821,15.4882,15.4821,15.4882,7800.0
2011-12-23 13:45:00,25.22,25.24,25.22,25.24,12000.0,15.4821,15.4943,15.4821,15.4943,12000.0
2011-12-23 13:50:00,25.24,25.27,25.24,25.25,14850.0,15.4943,15.5128,15.4943,15.5005,14850.0
2011-12-23 13:55:00,25.25,25.27,25.25,25.27,10500.0,15.5005,15.5128,15.5005,15.5128,10500.0
2011-12-23 14:00:00,25.28,25.29,25.28,25.29,9300.0,15.5189,15.525,15.5189,15.525,9300.0
2011-12-23 14:05:00,25.29,25.31,25.28,25.31,13500.0,15.525,15.5373,15.5189,15.5373,13500.0
2011-12-23 14:10:00,25.31,25.31,25.3,25.3,11250.0,15.5373,15.5373,15.5312,15.5312,11250.0
2011-12-23 14:15:00,25.3,25.3,25.28,25.28,6300.0,15.5312,15.5312,15.5189,15.5189,6300.0
2011-12-23 14:20:00,25.28,25.28,25.25,25.25,12600.0,15.5189,15.5189,15.5005,15.5005,12600.0
2011-12-23 14:25:00,25.25,25.25,25.23,25.23,10950.0,15.5005,15.5005,15.4882,15.4882,10950.0
2011-12-23 14:30:00,25.23,25.25,25.23,25.24,24450.0,15.4882,15.5005,15.4882,15.4943,24450.0
2011-12-23 14:35:00,25.24,25.25,25.23,25.24,12000.0,15.4943,15.5005,15.4882,15.4943,12000.0
2011-12-23 14:40:00,25.24,25.25,25.23,25.24,11250.0,15.4943,15.5005,15.4882,15.4943,11250.0
2011-12-23 14:45:00,25.24,25.25,25.23,25.23,12900.0,15.4943,15.5005,15.4882,15.4882,12900.0
2011-12-23 14:50:00,25.24,25.25,25.23,25.23,17250.0,15.4943,15.5005,15.4882,15.4882,17250.0
2011-12-23 14:55:00,25.23,25.24,25.22,25.22,13500.0,15.4882,15.4943,15.4821,15.4821,13500.0
2011-12-23 15:00:00,25.22,25.23,25.21,25.22,24900.0,15.4821,15.4882,15.4759,15.4821,24900.0
2011-12-23 15:05:00,25.23,25.23,25.22,25.22,13350.0,15.4882,15.4882,15.4821,15.4821,13350.0
2011-12-23 15:10:00,25.23,25.23,25.2,25.21,32250.0,15.4882,15.4882,15.4698,15.4759,32250.0
2011-12-23 15:15:00,25.2,25.24,25.2,25.24,21600.0,15.4698,15.4943,15.4698,15.4943,21600.0
2011-12-23 15:20:00,25.25,25.25,25.24,25.24,13050.0,15.5005,15.5005,15.4943,15.4943,13050.0
2011-12-23 15:25:00,25.25,25.25,25.23,25.23,35550.0,15.5005,15.5005,15.4882,15.4882,35550.0
2011-12-23 15:30:00,25.23,25.26,25.23,25.26,18450.0,15.4882,15.5066,15.4882,15.5066,18450.0
2011-12-23 15:35:00,25.25,25.28,25.25,25.27,31350.0,15.5005,15.5189,15.5005,15.5128,31350.0
2011-12-23 15:40:00,25.27,25.32,25.27,25.31,60300.0,15.5128,15.5435,15.5128,15.5373,60300.0
2011-12-23 15:45:00,25.31,25.32,25.25,25.25,53550.0,15.5373,15.5435,15.5005,15.5005,53550.0
2011-12-23 15:50:00,25.25,25.27,25.25,25.26,51750.0,15.5005,15.5128,15.5005,15.5066,51750.0
2011-12-23 15:55:00,25.26,25.32,25.26,25.31,145650.0,15.5066,15.5435,15.5066,15.5373,145650.0
2011-12-27 09:30:00,25.28,25.28,25.1,25.11,40350.0,15.5189,15.5189,15.4084,15.4145,40350.0
2011-12-27 09:35:00,25.11,25.19,25.11,25.19,10800.0,15.4145,15.4637,15.4145,15.4637,10800.0
2011-12-27 09:40:00,25.24,25.34,25.23,25.34,20550.0,15.4943,15.5557,15.4882,15.5557,20550.0
2011-12-27 09:45:00,25.35,25.35,25.25,25.31,19950.0,15.5619,15.5619,15.5005,15.5373,19950.0
2011-12-27 09:50:00,25.33,25.38,25.3,25.31,22200.0,15.5496,15.5803,15.5312,15.5373,22200.0
2011-12-27 09:55:00,25.31,25.35,25.31,25.35,14550.0,15.5373,15.5619,15.5373,15.5619,14550.0
2011-12-27 10:00:00,25.34,25.41,25.34,25.37,23400.0,15.5557,15.5987,15.5557,15.5742,23400.0
2011-12-27 10:05:00,25.37,25.43,25.37,25.42,24750.0,15.5742,15.611,15.5742,15.6048,24750.0
2011-12-27 10:10:00,25.42,25.42,25.37,25.39,15600.0,15.6048,15.6048,15.5742,15.5864,15600.0
2011-12-27 10:15:00,25.38,25.41,25.35,25.4,8850.0,15.5803,15.5987,15.5619,15.5926,8850.0
2011-12-27 10:20:00,25.41,25.41,25.37,25.39,14850.0,15.5987,15.5987,15.5742,15.5864,14850.0
2011-12-27 10:25:00,25.39,25.43,25.37,25.42,12450.0,15.5864,15.611,15.5742,15.6048,12450.0
2011-12-27 10:30:00,25.42,25.43,25.36,25.4,9900.0,15.6048,15.611,15.568,15.5926,9900.0
2011-12-27 10:35:00,25.41,25.41,25.37,25.37,14400.0,15.5987,15.5987,15.5742,15.5742,14400.0
2011-12-27 10:40:00,25.37,25.38,25.35,25.35,9900.0,15.5742,15.5803,15.5619,15.5619,9900.0
2011-12-27 10:45:00,25.35,25.35,25.31,25.35,12450.0,15.5619,15.5619,15.5373,15.5619,12450.0
2011-12-27 10:50:00,25.36,25.36,25.23,25.23,33000.0,15.568,15.568,15.4882,15.4882,33000.0
2011-12-27 10:55:00,25.23,25.25,25.23,25.25,10800.0,15.4882,15.5005,15.4882,15.5005,10800.0
2011-12-27 11:00:00,25.24,25.29,25.23,25.27,26400.0,15.4943,15.525,15.4882,15.5128,26400.0
2011-12-27 11:05:00,25.27,25.29,25.27,25.29,10950.0,15.5128,15.525,15.5128,15.525,10950.0
2011-12-27 11:10:00,25.29,25.35,25.28,25.35,12750.0,15.525,15.5619,15.5189,15.5619,12750.0
2011-12-27 11:15:00,25.35,25.36,25.33,25.33,10650.0,15.5619,15.568,15.5496,15.5496,10650.0
2011-12-27 11:20:00,25.33,25.35,25.31,25.31,9000.0,15.5496,15.5619,15.5373,15.5373,9000.0
2011-12-27 11:25:00,25.31,25.4,25.31,25.39,13800.0,15.5373,15.5926,15.5373,15.5864,13800.0
2011-12-27 11:30:00,25.39,25.39,25.35,25.35,9300.0,15.5864,15.5864,15.5619,15.5619,9300.0
2011-12-27 11:35:00,25.35,25.35,25.34,25.35,7350.0,15.5619,15.5619,15.5557,15.5619,7350.0
2011-12-27 11:40:00,25.35,25.35,25.34,25.34,4800.0,15.5619,15.5619,15.5557,15.5557,4800.0
2011-12-27 11:45:00,25.34,25.35,25.34,25.34,5700.0,15.5557,15.5619,15.5557,15.5557,5700.0
2011-12-27 11:50:00,25.33,25.33,25.31,25.32,7500.0,15.5496,15.5496,15.5373,15.5435,7500.0
2011-12-27 11:55:00,25.34,25.36,25.33,25.35,7350.0,15.5557,15.568,15.5496,15.5619,7350.0
2011-12-27 12:00:00,25.35,25.39,25.35,25.37,20400.0,15.5619,15.5864,15.5619,15.5742,20400.0
2011-12-27 12:05:00,25.37,25.38,25.35,25.38,6300.0,15.5742,15.5803,15.5619,15.5803,6300.0
2011-12-27 12:10:00,25.39,25.39,25.36,25.37,6900.0,15.5864,15.5864,15.568,15.5742,6900.0
2011-12-27 12:15:00,25.37,25.37,25.35,25.35,6900.0,15.5742,15.5742,15.5619,15.5619,6900.0
2011-12-27 12:20:00,25.35,25.37,25.35,25.37,5850.0,15.5619,15.5742,15.5619,15.5742,5850.0
2011-12-27 12:25:00,25.37,25.42,25.37,25.4,15150.0,15.5742,15.6048,15.5742,15.5926,15150.0
2011-12-27 12:30:00,25.41,25.41,25.39,25.4,6450.0,15.5987,15.5987,15.5864,15.5926,6450.0
2011-12-27 12:35:00,25.41,25.41,25.4,25.41,5850.0,15.5987,15.5987,15.5926,15.5987,5850.0
2011-12-27 12:40:00,25.41,25.43,25.4,25.41,30000.0,15.5987,15.611,15.5926,15.5987,30000.0
2011-12-27 12:45:00,25.42,25.45,25.41,25.41,16500.0,15.6048,15.6233,15.5987,15.5987,16500.0
2011-12-27 12:50:00,25.41,25.41,25.39,25.39,5550.0,15.5987,15.5987,15.5864,15.5864,5550.0
2011-12-27 12:55:00,25.4,25.4,25.38,25.39,6900.0,15.5926,15.5926,15.5803,15.5864,6900.0
2011-12-27 13:00:00,25.38,25.38,25.37,25.37,3300.0,15.5803,15.5803,15.5742,15.5742,3300.0
2011-12-27 13:05:00,25.37,25.38,25.35,25.35,9750.0,15.5742,15.5803,15.5619,15.5619,9750.0
2011-12-27 13:10:00,25.35,25.35,25.33,25.35,12150.0,15.5619,15.5619,15.5496,15.5619,12150.0
2011-12-27 13:15:00,25.35,25.36,25.35,25.35,6000.0,15.5619,15.568,15.5619,15.5619,6000.0
2011-12-27 13:20:00,25.35,25.35,25.34,25.34,7350.0,15.5619,15.5619,15.5557,15.5557,7350.0
2011-12-27 13:25:00,25.34,25.35,25.33,25.34,9000.0,15.5557,15.5619,15.5496,15.5557,9000.0
2011-12-27 13:30:00,25.34,25.34,25.32,25.33,4950.0,15.5557,15.5557,15.5435,15.5496,4950.0
2011-12-27 13:35:00,25.32,25.35,25.32,25.35,9150.0,15.5435,15.5619,15.5435,15.5619,9150.0
2011-12-27 13:40:00,25.35,25.35,25.35,25.35,10200.0,15.5619,15.5619,15.5619,15.5619,10200.0
2011-12-27 13:45:00,25.35,25.39,25.35,25.39,9900.0,15.5619,15.5864,15.5619,15.5864,9900.0
2011-12-27 13:50:00,25.39,25.41,25.39,25.41,8700.0,15.5864,15.5987,15.5864,15.5987,8700.0
2011-12-27 13:55:00,25.4,25.41,25.4,25.41,11550.0,15.5926,15.5987,15.5926,15.5987,11550.0
2011-12-27 14:00:00,25.4,25.41,25.39,25.39,15750.0,15.5926,15.5987,15.5864,15.5864,15750.0
2011-12-27 14:05:00,25.39,25.39,25.36,25.36,23250.0,15.5864,15.5864,15.568,15.568,23250.0
2011-12-27 14:10:00,25.37,25.39,25.36,25.39,23250.0,15.5742,15.5864,15.568,15.5864,23250.0
2011-12-27 14:15:00,25.39,25.39,25.38,25.38,3450.0,15.5864,15.5864,15.5803,15.5803,3450.0
2011-12-27 14:20:00,25.38,25.4,25.38,25.4,7050.0,15.5803,15.5926,15.5803,15.5926,7050.0
2011-12-27 14:25:00,25.4,25.41,25.36,25.37,16050.0,15.5926,15.5987,15.568,15.5742,16050.0
2011-12-27 14:30:00,25.37,25.37,25.34,25.35,6150.0,15.5742,15.5742,15.5557,15.5619,6150.0
2011-12-27 14:35:00,25.35,25.4,25.35,25.39,14550.0,15.5619,15.5926,15.5619,15.5864,14550.0
2011-12-27 14:40:00,25.39,25.41,25.39,25.4,12600.0,15.5864,15.5987,15.5864,15.5926,12600.0
2011-12-27 14:45:00,25.39,25.41,25.39,25.41,6450.0,15.5864,15.5987,15.5864,15.5987,6450.0
2011-12-27 14:50:00,25.41,25.41,25.39,25.39,4800.0,15.5987,15.5987,15.5864,15.5864,4800.0
2011-12-27 14:55:00,25.4,25.4,25.37,25.4,14100.0,15.5926,15.5926,15.5742,15.5926,14100.0
2011-12-27 15:00:00,25.4,25.41,25.4,25.41,7200.0,15.5926,15.5987,15.5926,15.5987,7200.0
2011-12-27 15:05:00,25.4,25.42,25.4,25.41,11700.0,15.5926,15.6048,15.5926,15.5987,11700.0
2011-12-27 15:10:00,25.41,25.42,25.41,25.41,10500.0,15.5987,15.6048,15.5987,15.5987,10500.0
2011-12-27 15:15:00,25.41,25.41,25.4,25.4,10200.0,15.5987,15.5987,15.5926,15.5926,10200.0
2011-12-27 15:20:00,25.4,25.41,25.38,25.39,17100.0,15.5926,15.5987,15.5803,15.5864,17100.0
2011-12-27 15:25:00,25.39,25.39,25.37,25.38,21600.0,15.5864,15.5864,15.5742,15.5803,21600.0
2011-12-27 15:30:00,25.38,25.38,25.35,25.38,18300.0,15.5803,15.5803,15.5619,15.5803,18300.0
2011-12-27 15:35:00,25.39,25.39,25.33,25.33,23850.0,15.5864,15.5864,15.5496,15.5496,23850.0
2011-12-27 15:40:00,25.33,25.34,25.32,25.34,32850.0,15.5496,15.5557,15.5435,15.5557,32850.0
2011-12-27 15:45:00,25.34,25.36,25.33,25.35,30450.0,15.5557,15.568,15.5496,15.5619,30450.0
2011-12-27 15:50:00,25.35,25.35,25.33,25.35,34800.0,15.5619,15.5619,15.5496,15.5619,34800.0
2011-12-27 15:55:00,25.35,25.35,25.31,25.32,74250.0,15.5619,15.5619,15.5373,15.5435,74250.0
2011-12-28 09:30:00,25.21,25.29,25.12,25.16,30300.0,15.4759,15.525,15.4207,15.4452,30300.0
2011-12-28 09:35:00,25.19,25.23,25.11,25.11,11100.0,15.4637,15.4882,15.4145,15.4145,11100.0
2011-12-28 09:40:00,25.11,25.15,25.1,25.12,9750.0,15.4145,15.4391,15.4084,15.4207,9750.0
2011-12-28 09:45:00,25.12,25.12,25.04,25.05,20550.0,15.4207,15.4207,15.3716,15.3777,20550.0
2011-12-28 09:50:00,25.05,25.05,24.95,24.97,21900.0,15.3777,15.3777,15.3163,15.3286,21900.0
2011-12-28 09:55:00,24.95,25.01,24.94,24.97,29100.0,15.3163,15.3532,15.3102,15.3286,29100.0
2011-12-28 10:00:00,24.97,24.97,24.94,24.96,14100.0,15.3286,15.3286,15.3102,15.3225,14100.0
2011-12-28 10:05:00,24.97,25.07,24.97,25.07,10650.0,15.3286,15.39,15.3286,15.39,10650.0
2011-12-28 10:10:00,25.05,25.07,25.0,25.0,10200.0,15.3777,15.39,15.347,15.347,10200.0
2011-12-28 10:15:00,24.99,25.0,24.87,24.91,40350.0,15.3409,15.347,15.2672,15.2918,40350.0
2011-12-28 10:20:00,24.92,24.93,24.85,24.85,12450.0,15.2979,15.304,15.2549,15.2549,12450.0
2011-12-28 10:25:00,24.85,24.86,24.83,24.83,8100.0,15.2549,15.2611,15.2427,15.2427,8100.0
2011-12-28 10:30:00,24.83,24.83,24.79,24.8,20700.0,15.2427,15.2427,15.2181,15.2242,20700.0
2011-12-28 10:35:00,24.8,24.8,24.74,24.78,22050.0,15.2242,15.2242,15.1874,15.212,22050.0
2011-12-28 10:40:00,24.78,24.84,24.78,24.8,15150.0,15.212,15.2488,15.212,15.2242,15150.0
2011-12-28 10:45:00,24.8,24.8,24.75,24.77,23700.0,15.2242,15.2242,15.1935,15.2058,23700.0
2011-12-28 10:50:00,24.78,24.79,24.73,24.73,32100.0,15.212,15.2181,15.1813,15.1813,32100.0
2011-12-28 10:55:00,24.73,24.73,24.68,24.69,108750.0,15.1813,15.1813,15.1506,15.1567,108750.0
2011-12-28 11:00:00,24.68,24.69,24.65,24.67,49800.0,15.1506,15.1567,15.1322,15.1444,49800.0
2011-12-28 11:05:00,24.66,24.71,24.65,24.65,66600.0,15.1383,15.169,15.1322,15.1322,66600.0
2011-12-28 11:10:00,24.65,24.69,24.65,24.65,24900.0,15.1322,15.1567,15.1322,15.1322,24900.0
2011-12-28 11:15:00,24.65,24.66,24.63,24.66,22800.0,15.1322,15.1383,15.1199,15.1383,22800.0
2011-12-28 11:20:00,24.66,24.67,24.61,24.63,21150.0,15.1383,15.1444,15.1076,15.1199,21150.0
2011-12-28 11:25:00,24.63,24.63,24.58,24.59,15750.0,15.1199,15.1199,15.0892,15.0953,15750.0
2011-12-28 11:30:00,24.59,24.6,24.51,24.53,21300.0,15.0953,15.1015,15.0462,15.0585,21300.0
2011-12-28 11:35:00,24.53,24.57,24.51,24.54,17100.0,15.0585,15.083,15.0462,15.0646,17100.0
2011-12-28 11:40:00,24.55,24.56,24.51,24.55,13050.0,15.0708,15.0769,15.0462,15.0708,13050.0
2011-12-28 11:45:00,24.54,24.57,24.53,24.56,10650.0,15.0646,15.083,15.0585,15.0769,10650.0
2011-12-28 11:50:00,24.57,24.58,24.55,24.57,9000.0,15.083,15.0892,15.0708,15.083,9000.0
2011-12-28 11:55:00,24.58,24.6,24.57,24.6,6150.0,15.0892,15.1015,15.083,15.1015,6150.0
2011-12-28 12:00:00,24.6,24.62,24.59,24.6,16650.0,15.1015,15.1137,15.0953,15.1015,16650.0
2011-12-28 12:05:00,24.61,24.61,24.56,24.57,26400.0,15.1076,15.1076,15.0769,15.083,26400.0
2011-12-28 12:10:00,24.58,24.59,24.57,24.58,10800.0,15.0892,15.0953,15.083,15.0892,10800.0
2011-12-28 12:15:00,24.58,24.63,24.57,24.63,8100.0,15.0892,15.1199,15.083,15.1199,8100.0
2011-12-28 12:20:00,24.63,24.64,24.62,24.63,18900.0,15.1199,15.126,15.1137,15.1199,18900.0
2011-12-28 12:25:00,24.61,24.63,24.6,24.62,13650.0,15.1076,15.1199,15.1015,15.1137,13650.0
2011-12-28 12:30:00,24.63,24.64,24.63,24.63,7500.0,15.1199,15.126,15.1199,15.1199,7500.0
2011-12-28 12:35:00,24.63,24.66,24.63,24.66,9600.0,15.1199,15.1383,15.1199,15.1383,9600.0
2011-12-28 12:40:00,24.66,24.67,24.65,24.65,7350.0,15.1383,15.1444,15.1322,15.1322,7350.0
2011-12-28 12:45:00,24.65,24.66,24.61,24.63,20100.0,15.1322,15.1383,15.1076,15.1199,20100.0
2011-12-28 12:50:00,24.63,24.63,24.55,24.57,42000.0,15.1199,15.1199,15.0708,15.083,42000.0
2011-12-28 12:55:00,24.57,24.59,24.57,24.58,12900.0,15.083,15.0953,15.083,15.0892,12900.0
2011-12-28 13:00:00,24.59,24.59,24.56,24.59,22950.0,15.0953,15.0953,15.0769,15.0953,22950.0
2011-12-28 13:05:00,24.6,24.6,24.57,24.57,8850.0,15.1015,15.1015,15.083,15.083,8850.0
2011-12-28 13:10:00,24.58,24.6,24.57,24.59,15150.0,15.0892,15.1015,15.083,15.0953,15150.0
2011-12-28 13:15:00,24.59,24.63,24.58,24.59,22200.0,15.0953,15.1199,15.0892,15.0953,22200.0
2011-12-28 13:20:00,24.59,24.61,24.58,24.58,6600.0,15.0953,15.1076,15.0892,15.0892,6600.0
2011-12-28 13:25:00,24.57,24.6,24.57,24.6,8400.0,15.083,15.1015,15.083,15.1015,8400.0
2011-12-28 13:30:00,24.61,24.63,24.59,24.6,26400.0,15.1076,15.1199,15.0953,15.1015,26400.0
2011-12-28 13:35:00,24.61,24.66,24.6,24.62,28500.0,15.1076,15.1383,15.1015,15.1137,28500.0
2011-12-28 13:40:00,24.61,24.66,24.6,24.65,49500.0,15.1076,15.1383,15.1015,15.1322,49500.0
2011-12-28 13:45:00,24.65,24.67,24.64,24.65,25350.0,15.1322,15.1444,15.126,15.1322,25350.0
2011-12-28 13:50:00,24.67,24.68,24.65,24.66,15450.0,15.1444,15.1506,15.1322,15.1383,15450.0
2011-12-28 13:55:00,24.66,24.67,24.64,24.65,22050.0,15.1383,15.1444,15.126,15.1322,22050.0
2011-12-28 14:00:00,24.65,24.65,24.62,24.65,22050.0,15.1322,15.1322,15.1137,15.1322,22050.0
2011-12-28 14:05:00,24.64,24.67,24.61,24.62,36300.0,15.126,15.1444,15.1076,15.1137,36300.0
2011-12-28 14:10:00,24.62,24.63,24.6,24.62,29850.0,15.1137,15.1199,15.1015,15.1137,29850.0
2011-12-28 14:15:00,24.61,24.61,24.59,24.61,30450.0,15.1076,15.1076,15.0953,15.1076,30450.0
2011-12-28 14:20:00,24.61,24.62,24.6,24.62,12600.0,15.1076,15.1137,15.1015,15.1137,12600.0
2011-12-28 14:25:00,24.62,24.65,24.61,24.65,13350.0,15.1137,15.1322,15.1076,15.1322,13350.0
2011-12-28 14:30:00,24.65,24.65,24.61,24.62,16200.0,15.1322,15.1322,15.1076,15.1137,16200.0
2011-12-28 14:35:00,24.62,24.63,24.59,24.6,41850.0,15.1137,15.1199,15.0953,15.1015,41850.0
2011-12-28 14:40:00,24.59,24.61,24.59,24.6,18300.0,15.0953,15.1076,15.0953,15.1015,18300.0
2011-12-28 14:45:00,24.6,24.6,24.58,24.59,16500.0,15.1015,15.1015,15.0892,15.0953,16500.0
2011-12-28 14:50:00,24.59,24.61,24.59,24.6,26100.0,15.0953,15.1076,15.0953,15.1015,26100.0
2011-12-28 14:55:00,24.6,24.62,24.59,24.59,37950.0,15.1015,15.1137,15.0953,15.0953,37950.0
2011-12-28 15:00:00,24.59,24.62,24.59,24.62,10050.0,15.0953,15.1137,15.0953,15.1137,10050.0
2011-12-28 15:05:00,24.62,24.63,24.61,24.63,17700.0,15.1137,15.1199,15.1076,15.1199,17700.0
2011-12-28 15:10:00,24.63,24.65,24.59,24.59,34350.0,15.1199,15.1322,15.0953,15.0953,34350.0
2011-12-28 15:15:00,24.59,24.59,24.51,24.55,37650.0,15.0953,15.0953,15.0462,15.0708,37650.0
2011-12-28 15:20:00,24.55,24.58,24.53,24.57,25050.0,15.0708,15.0892,15.0585,15.083,25050.0
2011-12-28 15:25:00,24.57,24.58,24.46,24.53,70800.0,15.083,15.0892,15.0155,15.0585,70800.0
2011-12-28 15:30:00,24.53,24.55,24.5,24.55,35700.0,15.0585,15.0708,15.0401,15.0708,35700.0
2011-12-28 15:35:00,24.55,24.56,24.52,24.55,44700.0,15.0708,15.0769,15.0524,15.0708,44700.0
2011-12-28 15:40:00,24.55,24.61,24.55,24.61,69900.0,15.0708,15.1076,15.0708,15.1076,69900.0
2011-12-28 15:45:00,24.6,24.61,24.53,24.59,69600.0,15.1015,15.1076,15.0585,15.0953,69600.0
2011-12-28 15:50:00,24.57,24.58,24.53,24.54,192000.0,15.083,15.0892,15.0585,15.0646,192000.0
2011-12-28 15:55:00,24.53,24.56,24.51,24.55,203700.0,15.0585,15.0769,15.0462,15.0708,203700.0
2011-12-29 09:30:00,24.7,24.73,24.57,24.6,32250.0,15.1629,15.1813,15.083,15.1015,32250.0
2011-12-29 09:35:00,24.6,24.74,24.59,24.74,16200.0,15.1015,15.1874,15.0953,15.1874,16200.0
2011-12-29 09:40:00,24.73,24.73,24.67,24.69,13050.0,15.1813,15.1813,15.1444,15.1567,13050.0
2011-12-29 09:45:00,24.7,24.75,24.69,24.69,11100.0,15.1629,15.1935,15.1567,15.1567,11100.0
2011-12-29 09:50:00,24.69,24.79,24.68,24.78,12600.0,15.1567,15.2181,15.1506,15.212,12600.0
2011-12-29 09:55:00,24.79,24.8,24.73,24.77,13650.0,15.2181,15.2242,15.1813,15.2058,13650.0
2011-12-29 10:00:00,24.75,24.82,24.74,24.77,24300.0,15.1935,15.2365,15.1874,15.2058,24300.0
2011-12-29 10:05:00,24.78,24.83,24.76,24.81,16800.0,15.212,15.2427,15.1997,15.2304,16800.0
2011-12-29 10:10:00,24.81,24.81,24.74,24.74,10500.0,15.2304,15.2304,15.1874,15.1874,10500.0
2011-12-29 10:15:00,24.75,24.76,24.73,24.73,8100.0,15.1935,15.1997,15.1813,15.1813,8100.0
2011-12-29 10:20:00,24.73,24.75,24.73,24.73,10950.0,15.1813,15.1935,15.1813,15.1813,10950.0
2011-12-29 10:25:00,24.73,24.79,24.71,24.77,17250.0,15.1813,15.2181,15.169,15.2058,17250.0
2011-12-29 10:30:00,24.77,24.87,24.77,24.86,17250.0,15.2058,15.2672,15.2058,15.2611,17250.0
2011-12-29 10:35:00,24.86,24.91,24.86,24.91,10200.0,15.2611,15.2918,15.2611,15.2918,10200.0
2011-12-29 10:40:00,24.9,24.93,24.88,24.9,11250.0,15.2856,15.304,15.2734,15.2856,11250.0
2011-12-29 10:45:00,24.89,24.91,24.87,24.87,9900.0,15.2795,15.2918,15.2672,15.2672,9900.0
2011-12-29 10:50:00,24.87,24.9,24.86,24.87,12150.0,15.2672,15.2856,15.2611,15.2672,12150.0
2011-12-29 10:55:00,24.89,24.89,24.81,24.81,7500.0,15.2795,15.2795,15.2304,15.2304,7500.0
2011-12-29 11:00:00,24.81,24.85,24.81,24.81,20700.0,15.2304,15.2549,15.2304,15.2304,20700.0
2011-12-29 11:05:00,24.82,24.83,24.73,24.73,12300.0,15.2365,15.2427,15.1813,15.1813,12300.0
2011-12-29 11:10:00,24.73,24.77,24.73,24.74,9900.0,15.1813,15.2058,15.1813,15.1874,9900.0
2011-12-29 11:15:00,24.74,24.77,24.73,24.75,8850.0,15.1874,15.2058,15.1813,15.1935,8850.0
2011-12-29 11:20:00,24.75,24.77,24.73,24.73,11250.0,15.1935,15.2058,15.1813,15.1813,11250.0
2011-12-29 11:25:00,24.73,24.79,24.73,24.76,30300.0,15.1813,15.2181,15.1813,15.1997,30300.0
2011-12-29 11:30:00,24.77,24.82,24.77,24.78,30300.0,15.2058,15.2365,15.2058,15.212,30300.0
2011-12-29 11:35:00,24.79,24.83,24.75,24.79,27000.0,15.2181,15.2427,15.1935,15.2181,27000.0
2011-12-29 11:40:00,24.77,24.82,24.77,24.8,7500.0,15.2058,15.2365,15.2058,15.2242,7500.0
2011-12-29 11:45:00,24.79,24.79,24.75,24.79,18300.0,15.2181,15.2181,15.1935,15.2181,18300.0
2011-12-29 11:50:00,24.79,24.82,24.79,24.79,12300.0,15.2181,15.2365,15.2181,15.2181,12300.0
2011-12-29 11:55:00,24.79,24.83,24.79,24.83,14400.0,15.2181,15.2427,15.2181,15.2427,14400.0
2011-12-29 12:00:00,24.83,24.83,24.77,24.81,16500.0,15.2427,15.2427,15.2058,15.2304,16500.0
2011-12-29 12:05:00,24.81,24.81,24.79,24.79,9000.0,15.2304,15.2304,15.2181,15.2181,9000.0
2011-12-29 12:10:00,24.79,24.81,24.75,24.76,8250.0,15.2181,15.2304,15.1935,15.1997,8250.0
2011-12-29 12:15:00,24.75,24.77,24.74,24.74,5550.0,15.1935,15.2058,15.1874,15.1874,5550.0
2011-12-29 12:20:00,24.73,24.74,24.72,24.72,6900.0,15.1813,15.1874,15.1751,15.1751,6900.0
2011-12-29 12:25:00,24.72,24.77,24.71,24.71,11850.0,15.1751,15.2058,15.169,15.169,11850.0
2011-12-29 12:30:00,24.72,24.72,24.69,24.69,9450.0,15.1751,15.1751,15.1567,15.1567,9450.0
2011-12-29 12:35:00,24.69,24.71,24.69,24.71,10950.0,15.1567,15.169,15.1567,15.169,10950.0
2011-12-29 12:40:00,24.72,24.73,24.71,24.71,5700.0,15.1751,15.1813,15.169,15.169,5700.0
2011-12-29 12:45:00,24.71,24.73,24.71,24.71,4500.0,15.169,15.1813,15.169,15.169,4500.0
2011-12-29 12:50:00,24.71,24.75,24.71,24.74,10350.0,15.169,15.1935,15.169,15.1874,10350.0
2011-12-29 12:55:00,24.75,24.75,24.73,24.73,7950.0,15.1935,15.1935,15.1813,15.1813,7950.0
2011-12-29 13:00:00,24.74,24.79,24.74,24.77,16650.0,15.1874,15.2181,15.1874,15.2058,16650.0
2011-12-29 13:05:00,24.77,24.79,24.76,24.79,19500.0,15.2058,15.2181,15.1997,15.2181,19500.0
2011-12-29 13:10:00,24.79,24.79,24.77,24.77,12750.0,15.2181,15.2181,15.2058,15.2058,12750.0
2011-12-29 13:15:00,24.77,24.77,24.71,24.72,16350.0,15.2058,15.2058,15.169,15.1751,16350.0
2011-12-29 13:20:00,24.72,24.73,24.71,24.72,17250.0,15.1751,15.1813,15.169,15.1751,17250.0
2011-12-29 13:25:00,24.72,24.75,24.71,24.73,6150.0,15.1751,15.1935,15.169,15.1813,6150.0
2011-12-29 13:30:00,24.74,24.76,24.74,24.75,6600.0,15.1874,15.1997,15.1874,15.1935,6600.0
2011-12-29 13:35:00,24.76,24.81,24.75,24.81,8400.0,15.1997,15.2304,15.1935,15.2304,8400.0
2011-12-29 13:40:00,24.81,24.83,24.77,24.79,19800.0,15.2304,15.2427,15.2058,15.2181,19800.0
2011-12-29 13:45:00,24.79,24.83,24.79,24.81,8550.0,15.2181,15.2427,15.2181,15.2304,8550.0
2011-12-29 13:50:00,24.81,24.83,24.79,24.83,13950.0,15.2304,15.2427,15.2181,15.2427,13950.0
2011-12-29 13:55:00,24.84,24.85,24.83,24.83,9600.0,15.2488,15.2549,15.2427,15.2427,9600.0
2011-12-29 14:00:00,24.83,24.86,24.81,24.84,13200.0,15.2427,15.2611,15.2304,15.2488,13200.0
2011-12-29 14:05:00,24.84,24.85,24.83,24.83,11400.0,15.2488,15.2549,15.2427,15.2427,11400.0
2011-12-29 14:10:00,24.84,24.85,24.83,24.84,9150.0,15.2488,15.2549,15.2427,15.2488,9150.0
2011-12-29 14:15:00,24.83,24.85,24.83,24.85,5100.0,15.2427,15.2549,15.2427,15.2549,5100.0
2011-12-29 14:20:00,24.85,24.87,24.85,24.85,11100.0,15.2549,15.2672,15.2549,15.2549,11100.0
2011-12-29 14:25:00,24.86,24.87,24.84,24.85,18300.0,15.2611,15.2672,15.2488,15.2549,18300.0
2011-12-29 14:30:00,24.85,24.85,24.83,24.83,12600.0,15.2549,15.2549,15.2427,15.2427,12600.0
2011-12-29 14:35:00,24.83,24.84,24.83,24.83,12900.0,15.2427,15.2488,15.2427,15.2427,12900.0
2011-12-29 14:40:00,24.84,24.84,24.82,24.82,8100.0,15.2488,15.2488,15.2365,15.2365,8100.0
2011-12-29 14:45:00,24.82,24.83,24.82,24.83,3150.0,15.2365,15.2427,15.2365,15.2427,3150.0
2011-12-29 14:50:00,24.83,24.83,24.81,24.82,13200.0,15.2427,15.2427,15.2304,15.2365,13200.0
2011-12-29 14:55:00,24.81,24.82,24.81,24.81,15450.0,15.2304,15.2365,15.2304,15.2304,15450.0
2011-12-29 15:00:00,24.81,24.83,24.81,24.83,11250.0,15.2304,15.2427,15.2304,15.2427,11250.0
2011-12-29 15:05:00,24.82,24.85,24.82,24.84,17250.0,15.2365,15.2549,15.2365,15.2488,17250.0
2011-12-29 15:10:00,24.85,24.88,24.85,24.88,24750.0,15.2549,15.2734,15.2549,15.2734,24750.0
2011-12-29 15:15:00,24.87,24.91,24.87,24.89,20850.0,15.2672,15.2918,15.2672,15.2795,20850.0
2011-12-29 15:20:00,24.89,24.93,24.87,24.93,66150.0,15.2795,15.304,15.2672,15.304,66150.0
2011-12-29 15:25:00,24.92,24.93,24.9,24.91,23850.0,15.2979,15.304,15.2856,15.2918,23850.0
2011-12-29 15:30:00,24.91,24.95,24.91,24.93,34200.0,15.2918,15.3163,15.2918,15.304,34200.0
2011-12-29 15:35:00,24.92,24.97,24.92,24.97,40050.0,15.2979,15.3286,15.2979,15.3286,40050.0
2011-12-29 15:40:00,24.96,25.0,24.96,24.96,39450.0,15.3225,15.347,15.3225,15.3225,39450.0
2011-12-29 15:45:00,24.97,24.98,24.93,24.93,30750.0,15.3286,15.3347,15.304,15.304,30750.0
2011-12-29 15:50:00,24.94,24.97,24.93,24.95,50700.0,15.3102,15.3286,15.304,15.3163,50700.0
2011-12-29 15:55:00,24.95,24.99,24.94,24.97,105600.0,15.3163,15.3409,15.3102,15.3286,105600.0
2011-12-30 09:30:00,24.94,24.95,24.83,24.93,55950.0,15.3102,15.3163,15.2427,15.304,55950.0
2011-12-30 09:35:00,24.95,25.01,24.91,24.97,8850.0,15.3163,15.3532,15.2918,15.3286,8850.0
2011-12-30 09:40:00,24.97,24.98,24.93,24.93,9000.0,15.3286,15.3347,15.304,15.304,9000.0
2011-12-30 09:45:00,24.94,25.04,24.94,25.04,49800.0,15.3102,15.3716,15.3102,15.3716,49800.0
2011-12-30 09:50:00,25.03,25.05,25.02,25.05,7800.0,15.3654,15.3777,15.3593,15.3777,7800.0
2011-12-30 09:55:00,25.04,25.05,25.01,25.05,7200.0,15.3716,15.3777,15.3532,15.3777,7200.0
2011-12-30 10:00:00,25.05,25.07,25.03,25.07,13650.0,15.3777,15.39,15.3654,15.39,13650.0
2011-12-30 10:05:00,25.07,25.1,25.07,25.09,15150.0,15.39,15.4084,15.39,15.4023,15150.0
2011-12-30 10:10:00,25.09,25.11,25.08,25.11,8700.0,15.4023,15.4145,15.3961,15.4145,8700.0
2011-12-30 10:15:00,25.1,25.11,25.07,25.11,12450.0,15.4084,15.4145,15.39,15.4145,12450.0
2011-12-30 10:20:00,25.11,25.13,25.11,25.13,16650.0,15.4145,15.4268,15.4145,15.4268,16650.0
2011-12-30 10:25:00,25.12,25.13,25.11,25.13,6450.0,15.4207,15.4268,15.4145,15.4268,6450.0
2011-12-30 10:30:00,25.12,25.13,25.12,25.12,9900.0,15.4207,15.4268,15.4207,15.4207,9900.0
2011-12-30 10:35:00,25.12,25.13,25.11,25.12,12000.0,15.4207,15.4268,15.4145,15.4207,12000.0
2011-12-30 10:40:00,25.11,25.12,25.09,25.09,8850.0,15.4145,15.4207,15.4023,15.4023,8850.0
2011-12-30 10:45:00,25.09,25.15,25.09,25.15,54900.0,15.4023,15.4391,15.4023,15.4391,54900.0
2011-12-30 10:50:00,25.16,25.17,25.15,25.16,9150.0,15.4452,15.4514,15.4391,15.4452,9150.0
2011-12-30 10:55:00,25.17,25.19,25.15,25.15,7650.0,15.4514,15.4637,15.4391,15.4391,7650.0
2011-12-30 11:00:00,25.16,25.17,25.14,25.16,15600.0,15.4452,15.4514,15.433,15.4452,15600.0
2011-12-30 11:05:00,25.17,25.18,25.16,25.17,13350.0,15.4514,15.4575,15.4452,15.4514,13350.0
2011-12-30 11:10:00,25.17,25.19,25.17,25.17,18900.0,15.4514,15.4637,15.4514,15.4514,18900.0
2011-12-30 11:15:00,25.17,25.22,25.17,25.21,12600.0,15.4514,15.4821,15.4514,15.4759,12600.0
2011-12-30 11:20:00,25.21,25.23,25.2,25.22,15000.0,15.4759,15.4882,15.4698,15.4821,15000.0
2011-12-30 11:25:00,25.22,25.22,25.17,25.18,9600.0,15.4821,15.4821,15.4514,15.4575,9600.0
2011-12-30 11:30:00,25.18,25.18,25.15,25.17,4650.0,15.4575,15.4575,15.4391,15.4514,4650.0
2011-12-30 11:35:00,25.16,25.19,25.16,25.17,16950.0,15.4452,15.4637,15.4452,15.4514,16950.0
2011-12-30 11:40:00,25.17,25.19,25.15,25.18,12000.0,15.4514,15.4637,15.4391,15.4575,12000.0
2011-12-30 11:45:00,25.18,25.19,25.15,25.17,7350.0,15.4575,15.4637,15.4391,15.4514,7350.0
2011-12-30 11:50:00,25.15,25.15,25.12,25.13,4950.0,15.4391,15.4391,15.4207,15.4268,4950.0
2011-12-30 11:55:00,25.13,25.14,25.1,25.1,17550.0,15.4268,15.433,15.4084,15.4084,17550.0
2011-12-30 12:00:00,25.1,25.13,25.09,25.13,7800.0,15.4084,15.4268,15.4023,15.4268,7800.0
2011-12-30 12:05:00,25.12,25.16,25.11,25.14,39150.0,15.4207,15.4452,15.4145,15.433,39150.0
2011-12-30 12:10:00,25.14,25.15,25.11,25.11,5100.0,15.433,15.4391,15.4145,15.4145,5100.0
2011-12-30 12:15:00,25.11,25.13,25.1,25.13,4500.0,15.4145,15.4268,15.4084,15.4268,4500.0
2011-12-30 12:20:00,25.13,25.13,25.09,25.09,9600.0,15.4268,15.4268,15.4023,15.4023,9600.0
2011-12-30 12:25:00,25.1,25.13,25.1,25.11,8100.0,15.4084,15.4268,15.4084,15.4145,8100.0
2011-12-30 12:30:00,25.11,25.13,25.11,25.13,6750.0,15.4145,15.4268,15.4145,15.4268,6750.0
2011-12-30 12:35:00,25.12,25.13,25.11,25.12,5100.0,15.4207,15.4268,15.4145,15.4207,5100.0
2011-12-30 12:40:00,25.12,25.12,25.11,25.11,3000.0,15.4207,15.4207,15.4145,15.4145,3000.0
2011-12-30 12:45:00,25.12,25.12,25.11,25.11,8700.0,15.4207,15.4207,15.4145,15.4145,8700.0
2011-12-30 12:50:00,25.11,25.13,25.11,25.13,7050.0,15.4145,15.4268,15.4145,15.4268,7050.0
2011-12-30 12:55:00,25.13,25.15,25.13,25.15,17700.0,15.4268,15.4391,15.4268,15.4391,17700.0
2011-12-30 13:00:00,25.14,25.17,25.13,25.14,34800.0,15.433,15.4514,15.4268,15.433,34800.0
2011-12-30 13:05:00,25.13,25.15,25.13,25.14,3000.0,15.4268,15.4391,15.4268,15.433,3000.0
2011-12-30 13:10:00,25.15,25.15,25.14,25.15,900.0,15.4391,15.4391,15.433,15.4391,900.0
2011-12-30 13:15:00,25.15,25.15,25.13,25.13,4500.0,15.4391,15.4391,15.4268,15.4268,4500.0
2011-12-30 13:20:00,25.13,25.14,25.13,25.13,16350.0,15.4268,15.433,15.4268,15.4268,16350.0
2011-12-30 13:25:00,25.13,25.13,25.13,25.13,9300.0,15.4268,15.4268,15.4268,15.4268,9300.0
2011-12-30 13:30:00,25.13,25.15,25.12,25.12,9300.0,15.4268,15.4391,15.4207,15.4207,9300.0
2011-12-30 13:35:00,25.13,25.13,25.11,25.12,7200.0,15.4268,15.4268,15.4145,15.4207,7200.0
2011-12-30 13:40:00,25.13,25.13,25.12,25.13,5400.0,15.4268,15.4268,15.4207,15.4268,5400.0
2011-12-30 13:45:00,25.12,25.15,25.12,25.14,10200.0,15.4207,15.4391,15.4207,15.433,10200.0
2011-12-30 13:50:00,25.14,25.15,25.14,25.14,8850.0,15.433,15.4391,15.433,15.433,8850.0
2011-12-30 13:55:00,25.15,25.17,25.15,25.16,14250.0,15.4391,15.4514,15.4391,15.4452,14250.0
2011-12-30 14:00:00,25.15,25.17,25.15,25.15,23850.0,15.4391,15.4514,15.4391,15.4391,23850.0
2011-12-30 14:05:00,25.14,25.14,25.13,25.13,4950.0,15.433,15.433,15.4268,15.4268,4950.0
2011-12-30 14:10:00,25.13,25.13,25.12,25.13,18300.0,15.4268,15.4268,15.4207,15.4268,18300.0
2011-12-30 14:15:00,25.13,25.13,25.1,25.11,17100.0,15.4268,15.4268,15.4084,15.4145,17100.0
2011-12-30 14:20:00,25.11,25.11,25.05,25.07,57750.0,15.4145,15.4145,15.3777,15.39,57750.0
2011-12-30 14:25:00,25.08,25.11,25.07,25.11,11850.0,15.3961,15.4145,15.39,15.4145,11850.0
2011-12-30 14:30:00,25.11,25.14,25.11,25.14,10350.0,15.4145,15.433,15.4145,15.433,10350.0
2011-12-30 14:35:00,25.13,25.15,25.12,25.13,11550.0,15.4268,15.4391,15.4207,15.4268,11550.0
2011-12-30 14:40:00,25.13,25.13,25.09,25.09,4200.0,15.4268,15.4268,15.4023,15.4023,4200.0
2011-12-30 14:45:00,25.09,25.1,25.08,25.08,6600.0,15.4023,15.4084,15.3961,15.3961,6600.0
2011-12-30 14:50:00,25.07,25.08,25.05,25.05,26400.0,15.39,15.3961,15.3777,15.3777,26400.0
2011-12-30 14:55:00,25.05,25.08,25.05,25.08,11250.0,15.3777,15.3961,15.3777,15.3961,11250.0
2011-12-30 15:00:00,25.08,25.11,25.08,25.11,10500.0,15.3961,15.4145,15.3961,15.4145,10500.0
2011-12-30 15:05:00,25.1,25.13,25.1,25.13,23700.0,15.4084,15.4268,15.4084,15.4268,23700.0
2011-12-30 15:10:00,25.13,25.14,25.12,25.13,22050.0,15.4268,15.433,15.4207,15.4268,22050.0
2011-12-30 15:15:00,25.14,25.15,25.14,25.14,17400.0,15.433,15.4391,15.433,15.433,17400.0
2011-12-30 15:20:00,25.14,25.15,25.11,25.12,31500.0,15.433,15.4391,15.4145,15.4207,31500.0
2011-12-30 15:25:00,25.12,25.12,25.07,25.07,20700.0,15.4207,15.4207,15.39,15.39,20700.0
2011-12-30 15:30:00,25.08,25.08,25.05,25.05,28650.0,15.3961,15.3961,15.3777,15.3777,28650.0
2011-12-30 15:35:00,25.06,25.06,25.03,25.03,19650.0,15.3839,15.3839,15.3654,15.3654,19650.0
2011-12-30 15:40:00,25.04,25.05,25.02,25.04,45600.0,15.3716,15.3777,15.3593,15.3716,45600.0
2011-12-30 15:45:00,25.04,25.05,25.01,25.05,29700.0,15.3716,15.3777,15.3532,15.3777,29700.0
2011-12-30 15:50:00,25.04,25.05,25.02,25.04,61350.0,15.3716,15.3777,15.3593,15.3716,61350.0
2011-12-30 15:55:00,25.03,25.04,24.98,24.98,125400.0,15.3654,15.3716,15.3347,15.3347,125400.0
2012-01-03 09:30:00,25.71,25.72,25.57,25.63,168300.0,15.7829,15.789,15.6969,15.7338,168300.0
2012-01-03 09:35:00,25.6,25.95,25.6,25.95,111900.0,15.7153,15.9302,15.7153,15.9302,111900.0
2012-01-03 09:40:00,25.94,25.97,25.8,25.93,83850.0,15.9241,15.9425,15.8381,15.9179,83850.0
2012-01-03 09:45:00,25.93,25.99,25.89,25.98,84000.0,15.9179,15.9548,15.8934,15.9486,84000.0
2012-01-03 09:50:00,25.98,26.06,25.97,26.01,108750.0,15.9486,15.9977,15.9425,15.967,108750.0
2012-01-03 09:55:00,26.01,26.09,26.01,26.08,82500.0,15.967,16.0161,15.967,16.01,82500.0
2012-01-03 10:00:00,26.08,26.24,26.07,26.15,93300.0,16.01,16.1082,16.0039,16.053,93300.0
2012-01-03 10:05:00,26.14,26.25,26.13,26.21,85500.0,16.0468,16.1144,16.0407,16.0898,85500.0
2012-01-03 10:10:00,26.21,26.25,26.15,26.16,46500.0,16.0898,16.1144,16.053,16.0591,46500.0
2012-01-03 10:15:00,26.16,26.16,26.07,26.08,57450.0,16.0591,16.0591,16.0039,16.01,57450.0
2012-01-03 10:20:00,26.08,26.16,26.07,26.13,43350.0,16.01,16.0591,16.0039,16.0407,43350.0
2012-01-03 10:25:00,26.13,26.13,26.1,26.12,18450.0,16.0407,16.0407,16.0223,16.0346,18450.0
2012-01-03 10:30:00,26.11,26.13,26.09,26.1,16650.0,16.0284,16.0407,16.0161,16.0223,16650.0
2012-01-03 10:35:00,26.1,26.11,26.09,26.1,20850.0,16.0223,16.0284,16.0161,16.0223,20850.0
2012-01-03 10:40:00,26.1,26.1,26.08,26.09,32850.0,16.0223,16.0223,16.01,16.0161,32850.0
2012-01-03 10:45:00,26.09,26.13,26.07,26.08,35700.0,16.0161,16.0407,16.0039,16.01,35700.0
2012-01-03 10:50:00,26.08,26.11,26.07,26.09,28800.0,16.01,16.0284,16.0039,16.0161,28800.0
2012-01-03 10:55:00,26.09,26.15,26.09,26.15,22350.0,16.0161,16.053,16.0161,16.053,22350.0
2012-01-03 11:00:00,26.15,26.17,26.14,26.17,23100.0,16.053,16.0653,16.0468,16.0653,23100.0
2012-01-03 11:05:00,26.18,26.21,26.12,26.12,21300.0,16.0714,16.0898,16.0346,16.0346,21300.0
2012-01-03 11:10:00,26.12,26.16,26.1,26.15,29100.0,16.0346,16.0591,16.0223,16.053,29100.0
2012-01-03 11:15:00,26.15,26.16,26.13,26.15,16650.0,16.053,16.0591,16.0407,16.053,16650.0
2012-01-03 11:20:00,26.15,26.17,26.11,26.13,20250.0,16.053,16.0653,16.0284,16.0407,20250.0
2012-01-03 11:25:00,26.13,26.16,26.13,26.14,34350.0,16.0407,16.0591,16.0407,16.0468,34350.0
2012-01-03 11:30:00,26.14,26.19,26.13,26.17,25800.0,16.0468,16.0775,16.0407,16.0653,25800.0
2012-01-03 11:35:00,26.17,26.17,26.13,26.15,21000.0,16.0653,16.0653,16.0407,16.053,21000.0
2012-01-03 11:40:00,26.14,26.14,26.07,26.08,28950.0,16.0468,16.0468,16.0039,16.01,28950.0
2012-01-03 11:45:00,26.08,26.08,26.03,26.05,26550.0,16.01,16.01,15.9793,15.9916,26550.0
2012-01-03 11:50:00,26.04,26.06,26.03,26.05,22800.0,15.9855,15.9977,15.9793,15.9916,22800.0
2012-01-03 11:55:00,26.05,26.08,26.04,26.06,30600.0,15.9916,16.01,15.9855,15.9977,30600.0
2012-01-03 12:00:00,26.06,26.06,26.01,26.03,28800.0,15.9977,15.9977,15.967,15.9793,28800.0
2012-01-03 12:05:00,26.02,26.03,26.01,26.01,13350.0,15.9732,15.9793,15.967,15.967,13350.0
2012-01-03 12:10:00,26.01,26.01,25.91,25.91,34800.0,15.967,15.967,15.9056,15.9056,34800.0
2012-01-03 12:15:00,25.91,25.92,25.89,25.9,28350.0,15.9056,15.9118,15.8934,15.8995,28350.0
2012-01-03 12:20:00,25.89,25.9,25.82,25.84,66300.0,15.8934,15.8995,15.8504,15.8627,66300.0
2012-01-03 12:25:00,25.84,25.85,25.83,25.84,33600.0,15.8627,15.8688,15.8565,15.8627,33600.0
2012-01-03 12:30:00,25.83,25.84,25.75,25.75,39300.0,15.8565,15.8627,15.8074,15.8074,39300.0
2012-01-03 12:35:00,25.75,25.77,25.65,25.65,69600.0,15.8074,15.8197,15.746,15.746,69600.0
2012-01-03 12:40:00,25.66,25.75,25.65,25.75,66300.0,15.7522,15.8074,15.746,15.8074,66300.0
2012-01-03 12:45:00,25.75,25.78,25.72,25.72,59250.0,15.8074,15.8258,15.789,15.789,59250.0
2012-01-03 12:50:00,25.72,25.8,25.71,25.79,46950.0,15.789,15.8381,15.7829,15.832,46950.0
2012-01-03 12:55:00,25.79,25.82,25.77,25.8,47100.0,15.832,15.8504,15.8197,15.8381,47100.0
2012-01-03 13:00:00,25.8,25.85,25.8,25.82,52500.0,15.8381,15.8688,15.8381,15.8504,52500.0
2012-01-03 13:05:00,25.82,25.83,25.76,25.79,36750.0,15.8504,15.8565,15.8136,15.832,36750.0
2012-01-03 13:10:00,25.79,25.81,25.77,25.81,22950.0,15.832,15.8443,15.8197,15.8443,22950.0
2012-01-03 13:15:00,25.81,25.86,25.81,25.86,23550.0,15.8443,15.875,15.8443,15.875,23550.0
2012-01-03 13:20:00,25.86,25.87,25.79,25.79,32250.0,15.875,15.8811,15.832,15.832,32250.0
2012-01-03 13:25:00,25.79,25.8,25.77,25.8,40950.0,15.832,15.8381,15.8197,15.8381,40950.0
2012-01-03 13:30:00,25.8,25.82,25.79,25.81,40200.0,15.8381,15.8504,15.832,15.8443,40200.0
2012-01-03 13:35:00,25.81,25.86,25.81,25.84,29100.0,15.8443,15.875,15.8443,15.8627,29100.0
2012-01-03 13:40:00,25.85,25.9,25.85,25.88,29100.0,15.8688,15.8995,15.8688,15.8872,29100.0
2012-01-03 13:45:00,25.88,25.9,25.86,25.89,30900.0,15.8872,15.8995,15.875,15.8934,30900.0
2012-01-03 13:50:00,25.9,25.91,25.89,25.91,21150.0,15.8995,15.9056,15.8934,15.9056,21150.0
2012-01-03 13:55:00,25.91,25.91,25.89,25.89,19500.0,15.9056,15.9056,15.8934,15.8934,19500.0
2012-01-03 14:00:00,25.89,25.91,25.89,25.91,20850.0,15.8934,15.9056,15.8934,15.9056,20850.0
2012-01-03 14:05:00,25.91,25.92,25.87,25.87,28350.0,15.9056,15.9118,15.8811,15.8811,28350.0
2012-01-03 14:10:00,25.86,25.87,25.83,25.83,26400.0,15.875,15.8811,15.8565,15.8565,26400.0
2012-01-03 14:15:00,25.84,25.88,25.82,25.87,40800.0,15.8627,15.8872,15.8504,15.8811,40800.0
2012-01-03 14:20:00,25.88,25.91,25.87,25.91,21600.0,15.8872,15.9056,15.8811,15.9056,21600.0
2012-01-03 14:25:00,25.9,25.91,25.86,25.91,56250.0,15.8995,15.9056,15.875,15.9056,56250.0
2012-01-03 14:30:00,25.9,25.99,25.88,25.99,40950.0,15.8995,15.9548,15.8872,15.9548,40950.0
2012-01-03 14:35:00,25.97,25.98,25.93,25.93,27900.0,15.9425,15.9486,15.9179,15.9179,27900.0
2012-01-03 14:40:00,25.93,25.97,25.91,25.96,37650.0,15.9179,15.9425,15.9056,15.9363,37650.0
2012-01-03 14:45:00,25.97,25.98,25.95,25.96,29400.0,15.9425,15.9486,15.9302,15.9363,29400.0
2012-01-03 14:50:00,25.96,25.99,25.96,25.97,49650.0,15.9363,15.9548,15.9363,15.9425,49650.0
2012-01-03 14:55:00,25.97,25.99,25.97,25.99,30900.0,15.9425,15.9548,15.9425,15.9548,30900.0
2012-01-03 15:00:00,25.99,25.99,25.93,25.93,30000.0,15.9548,15.9548,15.9179,15.9179,30000.0
2012-01-03 15:05:00,25.93,25.96,25.93,25.95,38700.0,15.9179,15.9363,15.9179,15.9302,38700.0
2012-01-03 15:10:00,25.95,25.95,25.9,25.9,31050.0,15.9302,15.9302,15.8995,15.8995,31050.0
2012-01-03 15:15:00,25.89,25.91,25.89,25.9,47550.0,15.8934,15.9056,15.8934,15.8995,47550.0
2012-01-03 15:20:00,25.91,25.91,25.83,25.83,46500.0,15.9056,15.9056,15.8565,15.8565,46500.0
2012-01-03 15:25:00,25.84,25.87,25.84,25.87,41250.0,15.8627,15.8811,15.8627,15.8811,41250.0
2012-01-03 15:30:00,25.85,25.88,25.85,25.87,42450.0,15.8688,15.8872,15.8688,15.8811,42450.0
2012-01-03 15:35:00,25.87,25.87,25.84,25.85,41100.0,15.8811,15.8811,15.8627,15.8688,41100.0
2012-01-03 15:40:00,25.84,25.91,25.84,25.91,52350.0,15.8627,15.9056,15.8627,15.9056,52350.0
2012-01-03 15:45:00,25.91,25.97,25.91,25.96,84000.0,15.9056,15.9425,15.9056,15.9363,84000.0
2012-01-03 15:50:00,25.96,25.98,25.87,25.87,97500.0,15.9363,15.9486,15.8811,15.8811,97500.0
2012-01-03 15:55:00,25.88,25.91,25.84,25.87,201300.0,15.8872,15.9056,15.8627,15.8811,201300.0
2012-01-04 09:30:00,25.84,25.89,25.72,25.73,65400.0,15.8627,15.8934,15.789,15.7952,65400.0
2012-01-04 09:35:00,25.77,25.84,25.63,25.66,49950.0,15.8197,15.8627,15.7338,15.7522,49950.0
2012-01-04 09:40:00,25.66,25.73,25.61,25.72,50550.0,15.7522,15.7952,15.7215,15.789,50550.0
2012-01-04 09:45:00,25.73,25.83,25.7,25.83,61950.0,15.7952,15.8565,15.7767,15.8565,61950.0
2012-01-04 09:50:00,25.85,25.91,25.83,25.91,54600.0,15.8688,15.9056,15.8565,15.9056,54600.0
2012-01-04 09:55:00,25.9,25.97,25.83,25.89,40200.0,15.8995,15.9425,15.8565,15.8934,40200.0
2012-01-04 10:00:00,25.89,25.91,25.81,25.83,48750.0,15.8934,15.9056,15.8443,15.8565,48750.0
2012-01-04 10:05:00,25.83,25.88,25.81,25.87,81300.0,15.8565,15.8872,15.8443,15.8811,81300.0
2012-01-04 10:10:00,25.87,25.87,25.82,25.85,92400.0,15.8811,15.8811,15.8504,15.8688,92400.0
2012-01-04 10:15:00,25.84,25.85,25.83,25.84,62850.0,15.8627,15.8688,15.8565,15.8627,62850.0
2012-01-04 10:20:00,25.85,25.91,25.83,25.89,117600.0,15.8688,15.9056,15.8565,15.8934,117600.0
2012-01-04 10:25:00,25.89,25.9,25.86,25.87,30150.0,15.8934,15.8995,15.875,15.8811,30150.0
2012-01-04 10:30:00,25.87,25.87,25.77,25.82,72750.0,15.8811,15.8811,15.8197,15.8504,72750.0
2012-01-04 10:35:00,25.82,25.83,25.7,25.7,39600.0,15.8504,15.8565,15.7767,15.7767,39600.0
2012-01-04 10:40:00,25.7,25.75,25.67,25.75,58800.0,15.7767,15.8074,15.7583,15.8074,58800.0
2012-01-04 10:45:00,25.74,25.75,25.68,25.73,49500.0,15.8013,15.8074,15.7645,15.7952,49500.0
2012-01-04 10:50:00,25.73,25.79,25.73,25.73,52500.0,15.7952,15.832,15.7952,15.7952,52500.0
2012-01-04 10:55:00,25.73,25.73,25.69,25.69,20550.0,15.7952,15.7952,15.7706,15.7706,20550.0
2012-01-04 11:00:00,25.69,25.76,25.69,25.76,34800.0,15.7706,15.8136,15.7706,15.8136,34800.0
2012-01-04 11:05:00,25.76,25.77,25.73,25.74,55200.0,15.8136,15.8197,15.7952,15.8013,55200.0
2012-01-04 11:10:00,25.74,25.75,25.73,25.75,36750.0,15.8013,15.8074,15.7952,15.8074,36750.0
2012-01-04 11:15:00,25.75,25.77,25.73,25.73,33900.0,15.8074,15.8197,15.7952,15.7952,33900.0
2012-01-04 11:20:00,25.73,25.78,25.73,25.77,18750.0,15.7952,15.8258,15.7952,15.8197,18750.0
2012-01-04 11:25:00,25.77,25.78,25.76,25.77,19350.0,15.8197,15.8258,15.8136,15.8197,19350.0
2012-01-04 11:30:00,25.78,25.79,25.75,25.75,18450.0,15.8258,15.832,15.8074,15.8074,18450.0
2012-01-04 11:35:00,25.75,25.84,25.75,25.84,24450.0,15.8074,15.8627,15.8074,15.8627,24450.0
2012-01-04 11:40:00,25.83,25.87,25.83,25.86,23700.0,15.8565,15.8811,15.8565,15.875,23700.0
2012-01-04 11:45:00,25.86,25.86,25.82,25.83,10650.0,15.875,15.875,15.8504,15.8565,10650.0
2012-01-04 11:50:00,25.83,25.83,25.82,25.83,18000.0,15.8565,15.8565,15.8504,15.8565,18000.0
2012-01-04 11:55:00,25.83,25.83,25.81,25.83,22200.0,15.8565,15.8565,15.8443,15.8565,22200.0
2012-01-04 12:00:00,25.83,25.84,25.83,25.83,9300.0,15.8565,15.8627,15.8565,15.8565,9300.0
2012-01-04 12:05:00,25.83,25.92,25.83,25.91,49500.0,15.8565,15.9118,15.8565,15.9056,49500.0
2012-01-04 12:10:00,25.9,25.91,25.88,25.89,15450.0,15.8995,15.9056,15.8872,15.8934,15450.0
2012-01-04 12:15:00,25.9,25.92,25.89,25.91,23250.0,15.8995,15.9118,15.8934,15.9056,23250.0
2012-01-04 12:20:00,25.91,25.91,25.89,25.9,18600.0,15.9056,15.9056,15.8934,15.8995,18600.0
2012-01-04 12:25:00,25.91,25.91,25.9,25.91,14400.0,15.9056,15.9056,15.8995,15.9056,14400.0
2012-01-04 12:30:00,25.91,25.96,25.91,25.94,45450.0,15.9056,15.9363,15.9056,15.9241,45450.0
2012-01-04 12:35:00,25.93,25.94,25.91,25.93,19200.0,15.9179,15.9241,15.9056,15.9179,19200.0
2012-01-04 12:40:00,25.93,25.97,25.92,25.96,24600.0,15.9179,15.9425,15.9118,15.9363,24600.0
2012-01-04 12:45:00,25.96,26.0,25.95,25.98,49500.0,15.9363,15.9609,15.9302,15.9486,49500.0
2012-01-04 12:50:00,25.98,25.99,25.95,25.95,20550.0,15.9486,15.9548,15.9302,15.9302,20550.0
2012-01-04 12:55:00,25.95,25.98,25.95,25.97,42900.0,15.9302,15.9486,15.9302,15.9425,42900.0
2012-01-04 13:00:00,25.97,25.99,25.93,25.93,22800.0,15.9425,15.9548,15.9179,15.9179,22800.0
2012-01-04 13:05:00,25.93,25.93,25.9,25.9,38700.0,15.9179,15.9179,15.8995,15.8995,38700.0
2012-01-04 13:10:00,25.91,25.92,25.89,25.89,29100.0,15.9056,15.9118,15.8934,15.8934,29100.0
2012-01-04 13:15:00,25.89,25.91,25.87,25.89,31500.0,15.8934,15.9056,15.8811,15.8934,31500.0
2012-01-04 13:20:00,25.89,25.92,25.88,25.91,40200.0,15.8934,15.9118,15.8872,15.9056,40200.0
2012-01-04 13:25:00,25.9,25.93,25.89,25.93,18900.0,15.8995,15.9179,15.8934,15.9179,18900.0
2012-01-04 13:30:00,25.92,25.93,25.89,25.91,13200.0,15.9118,15.9179,15.8934,15.9056,13200.0
2012-01-04 13:35:00,25.91,25.97,25.91,25.95,25800.0,15.9056,15.9425,15.9056,15.9302,25800.0
2012-01-04 13:40:00,25.95,25.97,25.95,25.97,19500.0,15.9302,15.9425,15.9302,15.9425,19500.0
2012-01-04 13:45:00,25.96,26.0,25.95,25.99,18150.0,15.9363,15.9609,15.9302,15.9548,18150.0
2012-01-04 13:50:00,25.99,26.0,25.97,25.98,24300.0,15.9548,15.9609,15.9425,15.9486,24300.0
2012-01-04 13:55:00,25.98,25.99,25.97,25.98,22050.0,15.9486,15.9548,15.9425,15.9486,22050.0
2012-01-04 14:00:00,25.97,25.98,25.92,25.92,29550.0,15.9425,15.9486,15.9118,15.9118,29550.0
2012-01-04 14:05:00,25.92,25.92,25.89,25.89,19350.0,15.9118,15.9118,15.8934,15.8934,19350.0
2012-01-04 14:10:00,25.89,25.9,25.86,25.87,20850.0,15.8934,15.8995,15.875,15.8811,20850.0
2012-01-04 14:15:00,25.87,25.92,25.87,25.92,17100.0,15.8811,15.9118,15.8811,15.9118,17100.0
2012-01-04 14:20:00,25.91,25.91,25.89,25.89,19050.0,15.9056,15.9056,15.8934,15.8934,19050.0
2012-01-04 14:25:00,25.89,25.91,25.88,25.89,35100.0,15.8934,15.9056,15.8872,15.8934,35100.0
2012-01-04 14:30:00,25.89,25.95,25.89,25.92,37200.0,15.8934,15.9302,15.8934,15.9118,37200.0
2012-01-04 14:35:00,25.93,25.93,25.89,25.9,21600.0,15.9179,15.9179,15.8934,15.8995,21600.0
2012-01-04 14:40:00,25.9,25.93,25.9,25.93,28050.0,15.8995,15.9179,15.8995,15.9179,28050.0
2012-01-04 14:45:00,25.92,25.95,25.92,25.93,31800.0,15.9118,15.9302,15.9118,15.9179,31800.0
2012-01-04 14:50:00,25.93,25.96,25.93,25.95,43350.0,15.9179,15.9363,15.9179,15.9302,43350.0
2012-01-04 14:55:00,25.95,25.96,25.93,25.93,37500.0,15.9302,15.9363,15.9179,15.9179,37500.0
2012-01-04 15:00:00,25.93,25.93,25.91,25.91,19350.0,15.9179,15.9179,15.9056,15.9056,19350.0
2012-01-04 15:05:00,25.91,25.91,25.9,25.91,26550.0,15.9056,15.9056,15.8995,15.9056,26550.0
2012-01-04 15:10:00,25.91,25.94,25.9,25.93,30150.0,15.9056,15.9241,15.8995,15.9179,30150.0
2012-01-04 15:15:00,25.92,25.92,25.87,25.89,53700.0,15.9118,15.9118,15.8811,15.8934,53700.0
2012-01-04 15:20:00,25.89,25.91,25.89,25.91,21600.0,15.8934,15.9056,15.8934,15.9056,21600.0
2012-01-04 15:25:00,25.91,25.91,25.89,25.9,38550.0,15.9056,15.9056,15.8934,15.8995,38550.0
2012-01-04 15:30:00,25.9,25.93,25.89,25.91,33600.0,15.8995,15.9179,15.8934,15.9056,33600.0
2012-01-04 15:35:00,25.92,25.95,25.91,25.93,35550.0,15.9118,15.9302,15.9056,15.9179,35550.0
2012-01-04 15:40:00,25.94,25.94,25.89,25.89,73050.0,15.9241,15.9241,15.8934,15.8934,73050.0
2012-01-04 15:45:00,25.89,25.9,25.85,25.85,79050.0,15.8934,15.8995,15.8688,15.8688,79050.0
2012-01-04 15:50:00,25.83,25.85,25.79,25.79,274500.0,15.8565,15.8688,15.832,15.832,274500.0
2012-01-04 15:55:00,25.8,25.8,25.73,25.77,390900.0,15.8381,15.8381,15.7952,15.8197,390900.0
2012-01-05 09:30:00,25.96,26.09,25.83,26.02,187800.0,15.9363,16.0161,15.8565,15.9732,187800.0
2012-01-05 09:35:00,26.02,26.14,25.97,26.11,141450.0,15.9732,16.0468,15.9425,16.0284,141450.0
2012-01-05 09:40:00,26.09,26.11,25.87,25.95,107100.0,16.0161,16.0284,15.8811,15.9302,107100.0
2012-01-05 09:45:00,25.95,26.01,25.89,25.97,181650.0,15.9302,15.967,15.8934,15.9425,181650.0
2012-01-05 09:50:00,25.97,26.01,25.95,25.99,58650.0,15.9425,15.967,15.9302,15.9548,58650.0
2012-01-05 09:55:00,25.99,26.03,25.97,25.99,54150.0,15.9548,15.9793,15.9425,15.9548,54150.0
2012-01-05 10:00:00,25.98,26.05,25.91,26.05,102150.0,15.9486,15.9916,15.9056,15.9916,102150.0
2012-01-05 10:05:00,26.05,26.07,25.99,26.07,70500.0,15.9916,16.0039,15.9548,16.0039,70500.0
2012-01-05 10:10:00,26.07,26.15,26.03,26.14,92850.0,16.0039,16.053,15.9793,16.0468,92850.0
2012-01-05 10:15:00,26.14,26.21,26.14,26.21,51450.0,16.0468,16.0898,16.0468,16.0898,51450.0
2012-01-05 10:20:00,26.21,26.32,26.21,26.31,82350.0,16.0898,16.1573,16.0898,16.1512,82350.0
2012-01-05 10:25:00,26.31,26.39,26.31,26.39,142050.0,16.1512,16.2003,16.1512,16.2003,142050.0
2012-01-05 10:30:00,26.38,26.39,26.36,26.38,89400.0,16.1942,16.2003,16.1819,16.1942,89400.0
2012-01-05 10:35:00,26.37,26.37,26.3,26.32,69750.0,16.188,16.188,16.1451,16.1573,69750.0
2012-01-05 10:40:00,26.32,26.43,26.31,26.38,71100.0,16.1573,16.2249,16.1512,16.1942,71100.0
2012-01-05 10:45:00,26.37,26.37,26.27,26.28,51000.0,16.188,16.188,16.1266,16.1328,51000.0
2012-01-05 10:50:00,26.27,26.27,26.22,26.23,30150.0,16.1266,16.1266,16.096,16.1021,30150.0
2012-01-05 10:55:00,26.23,26.28,26.23,26.27,50700.0,16.1021,16.1328,16.1021,16.1266,50700.0
2012-01-05 11:00:00,26.28,26.42,26.27,26.42,41850.0,16.1328,16.2187,16.1266,16.2187,41850.0
2012-01-05 11:05:00,26.43,26.48,26.41,26.47,62550.0,16.2249,16.2556,16.2126,16.2494,62550.0
2012-01-05 11:10:00,26.47,26.47,26.41,26.45,36600.0,16.2494,16.2494,16.2126,16.2371,36600.0
2012-01-05 11:15:00,26.46,26.46,26.4,26.41,28500.0,16.2433,16.2433,16.2065,16.2126,28500.0
2012-01-05 11:20:00,26.41,26.64,26.41,26.62,171750.0,16.2126,16.3538,16.2126,16.3415,171750.0
2012-01-05 11:25:00,26.62,26.67,26.59,26.63,57900.0,16.3415,16.3722,16.3231,16.3476,57900.0
2012-01-05 11:30:00,26.63,26.75,26.63,26.73,89700.0,16.3476,16.4213,16.3476,16.409,89700.0
2012-01-05 11:35:00,26.73,26.73,26.65,26.67,53250.0,16.409,16.409,16.3599,16.3722,53250.0
2012-01-05 11:40:00,26.67,26.77,26.67,26.73,97500.0,16.3722,16.4336,16.3722,16.409,97500.0
2012-01-05 11:45:00,26.73,26.79,26.73,26.79,25950.0,16.409,16.4459,16.409,16.4459,25950.0
2012-01-05 11:50:00,26.8,26.83,26.79,26.81,74850.0,16.452,16.4704,16.4459,16.4581,74850.0
2012-01-05 11:55:00,26.81,26.81,26.78,26.79,30600.0,16.4581,16.4581,16.4397,16.4459,30600.0
2012-01-05 12:00:00,26.78,26.8,26.76,26.78,36600.0,16.4397,16.452,16.4274,16.4397,36600.0
2012-01-05 12:05:00,26.78,26.81,26.77,26.78,28950.0,16.4397,16.4581,16.4336,16.4397,28950.0
2012-01-05 12:10:00,26.77,26.79,26.72,26.72,35250.0,16.4336,16.4459,16.4029,16.4029,35250.0
2012-01-05 12:15:00,26.72,26.82,26.72,26.82,89850.0,16.4029,16.4643,16.4029,16.4643,89850.0
2012-01-05 12:20:00,26.82,26.82,26.71,26.79,67650.0,16.4643,16.4643,16.3968,16.4459,67650.0
2012-01-05 12:25:00,26.79,26.86,26.79,26.85,54600.0,16.4459,16.4888,16.4459,16.4827,54600.0
2012-01-05 12:30:00,26.85,26.88,26.82,26.82,45600.0,16.4827,16.5011,16.4643,16.4643,45600.0
2012-01-05 12:35:00,26.81,26.82,26.76,26.77,25350.0,16.4581,16.4643,16.4274,16.4336,25350.0
2012-01-05 12:40:00,26.77,26.81,26.75,26.75,55050.0,16.4336,16.4581,16.4213,16.4213,55050.0
2012-01-05 12:45:00,26.76,26.81,26.76,26.79,41550.0,16.4274,16.4581,16.4274,16.4459,41550.0
2012-01-05 12:50:00,26.8,26.82,26.79,26.81,34800.0,16.452,16.4643,16.4459,16.4581,34800.0
2012-01-05 12:55:00,26.81,26.89,26.81,26.89,19950.0,16.4581,16.5073,16.4581,16.5073,19950.0
2012-01-05 13:00:00,26.89,26.89,26.83,26.86,34200.0,16.5073,16.5073,16.4704,16.4888,34200.0
2012-01-05 13:05:00,26.86,26.89,26.86,26.89,46650.0,16.4888,16.5073,16.4888,16.5073,46650.0
2012-01-05 13:10:00,26.89,26.9,26.87,26.89,26400.0,16.5073,16.5134,16.495,16.5073,26400.0
2012-01-05 13:15:00,26.9,26.94,26.88,26.89,82650.0,16.5134,16.5379,16.5011,16.5073,82650.0
2012-01-05 13:20:00,26.89,26.92,26.87,26.92,169500.0,16.5073,16.5257,16.495,16.5257,169500.0
2012-01-05 13:25:00,26.92,26.93,26.91,26.93,102750.0,16.5257,16.5318,16.5195,16.5318,102750.0
2012-01-05 13:30:00,26.93,26.97,26.93,26.96,57600.0,16.5318,16.5564,16.5318,16.5502,57600.0
2012-01-05 13:35:00,26.96,26.97,26.94,26.95,86550.0,16.5502,16.5564,16.5379,16.5441,86550.0
2012-01-05 13:40:00,26.94,26.98,26.93,26.97,49950.0,16.5379,16.5625,16.5318,16.5564,49950.0
2012-01-05 13:45:00,26.97,27.01,26.96,27.01,33750.0,16.5564,16.5809,16.5502,16.5809,33750.0
2012-01-05 13:50:00,27.01,27.02,27.0,27.01,24600.0,16.5809,16.5871,16.5748,16.5809,24600.0
2012-01-05 13:55:00,27.01,27.01,27.01,27.01,34050.0,16.5809,16.5809,16.5809,16.5809,34050.0
2012-01-05 14:00:00,27.01,27.01,26.98,26.99,96750.0,16.5809,16.5809,16.5625,16.5686,96750.0
2012-01-05 14:05:00,26.99,27.03,26.98,27.01,86850.0,16.5686,16.5932,16.5625,16.5809,86850.0
2012-01-05 14:10:00,27.01,27.05,27.01,27.03,49500.0,16.5809,16.6055,16.5809,16.5932,49500.0
2012-01-05 14:15:00,27.04,27.05,27.01,27.05,82650.0,16.5993,16.6055,16.5809,16.6055,82650.0
2012-01-05 14:20:00,27.05,27.09,27.05,27.07,263550.0,16.6055,16.63,16.6055,16.6178,263550.0
2012-01-05 14:25:00,27.07,27.07,26.93,26.94,58650.0,16.6178,16.6178,16.5318,16.5379,58650.0
2012-01-05 14:30:00,26.95,26.95,26.89,26.89,55650.0,16.5441,16.5441,16.5073,16.5073,55650.0
2012-01-05 14:35:00,26.9,26.9,26.83,26.85,105150.0,16.5134,16.5134,16.4704,16.4827,105150.0
2012-01-05 14:40:00,26.86,26.91,26.85,26.89,112950.0,16.4888,16.5195,16.4827,16.5073,112950.0
2012-01-05 14:45:00,26.89,26.93,26.87,26.91,56250.0,16.5073,16.5318,16.495,16.5195,56250.0
2012-01-05 14:50:00,26.91,26.95,26.91,26.91,56850.0,16.5195,16.5441,16.5195,16.5195,56850.0
2012-01-05 14:55:00,26.9,26.93,26.89,26.9,102450.0,16.5134,16.5318,16.5073,16.5134,102450.0
2012-01-05 15:00:00,26.9,26.92,26.86,26.9,114000.0,16.5134,16.5257,16.4888,16.5134,114000.0
2012-01-05 15:05:00,26.9,26.91,26.87,26.89,92100.0,16.5134,16.5195,16.495,16.5073,92100.0
2012-01-05 15:10:00,26.89,26.89,26.81,26.81,139050.0,16.5073,16.5073,16.4581,16.4581,139050.0
2012-01-05 15:15:00,26.81,26.86,26.81,26.84,45450.0,16.4581,16.4888,16.4581,16.4766,45450.0
2012-01-05 15:20:00,26.83,26.86,26.83,26.83,54750.0,16.4704,16.4888,16.4704,16.4704,54750.0
2012-01-05 15:25:00,26.83,26.87,26.82,26.83,71850.0,16.4704,16.495,16.4643,16.4704,71850.0
2012-01-05 15:30:00,26.82,26.87,26.8,26.81,102300.0,16.4643,16.495,16.452,16.4581,102300.0
2012-01-05 15:35:00,26.81,26.82,26.77,26.79,77850.0,16.4581,16.4643,16.4336,16.4459,77850.0
2012-01-05 15:40:00,26.79,26.87,26.78,26.87,88200.0,16.4459,16.495,16.4397,16.495,88200.0
2012-01-05 15:45:00,26.87,26.88,26.84,26.88,74100.0,16.495,16.5011,16.4766,16.5011,74100.0
2012-01-05 15:50:00,26.88,26.91,26.87,26.91,117900.0,16.5011,16.5195,16.495,16.5195,117900.0
2012-01-05 15:55:00,26.91,26.92,26.89,26.91,174300.0,16.5195,16.5257,16.5073,16.5195,174300.0
2012-01-06 09:30:00,27.03,27.05,26.93,26.93,76500.0,16.5932,16.6055,16.5318,16.5318,76500.0
2012-01-06 09:35:00,26.93,26.97,26.87,26.9,46950.0,16.5318,16.5564,16.495,16.5134,46950.0
2012-01-06 09:40:00,26.9,26.9,26.67,26.82,55950.0,16.5134,16.5134,16.3722,16.4643,55950.0
2012-01-06 09:45:00,26.84,26.86,26.71,26.73,29100.0,16.4766,16.4888,16.3968,16.409,29100.0
2012-01-06 09:50:00,26.73,26.73,26.66,26.7,25350.0,16.409,16.409,16.3661,16.3906,25350.0
2012-01-06 09:55:00,26.68,26.79,26.68,26.73,28500.0,16.3783,16.4459,16.3783,16.409,28500.0
2012-01-06 10:00:00,26.73,26.79,26.7,26.75,56100.0,16.409,16.4459,16.3906,16.4213,56100.0
2012-01-06 10:05:00,26.75,26.78,26.7,26.78,35550.0,16.4213,16.4397,16.3906,16.4397,35550.0
2012-01-06 10:10:00,26.77,26.8,26.76,26.76,33600.0,16.4336,16.452,16.4274,16.4274,33600.0
2012-01-06 10:15:00,26.77,26.79,26.73,26.75,21600.0,16.4336,16.4459,16.409,16.4213,21600.0
2012-01-06 10:20:00,26.76,26.85,26.74,26.85,25350.0,16.4274,16.4827,16.4152,16.4827,25350.0
2012-01-06 10:25:00,26.85,26.85,26.83,26.83,19200.0,16.4827,16.4827,16.4704,16.4704,19200.0
2012-01-06 10:30:00,26.83,26.9,26.82,26.85,45450.0,16.4704,16.5134,16.4643,16.4827,45450.0
2012-01-06 10:35:00,26.86,26.86,26.82,26.83,35250.0,16.4888,16.4888,16.4643,16.4704,35250.0
2012-01-06 10:40:00,26.83,26.87,26.77,26.87,37950.0,16.4704,16.495,16.4336,16.495,37950.0
2012-01-06 10:45:00,26.87,26.9,26.85,26.88,32700.0,16.495,16.5134,16.4827,16.5011,32700.0
2012-01-06 10:50:00,26.88,26.89,26.81,26.81,21000.0,16.5011,16.5073,16.4581,16.4581,21000.0
2012-01-06 10:55:00,26.81,26.81,26.75,26.76,35550.0,16.4581,16.4581,16.4213,16.4274,35550.0
2012-01-06 11:00:00,26.76,26.81,26.75,26.76,50100.0,16.4274,16.4581,16.4213,16.4274,50100.0
2012-01-06 11:05:00,26.76,26.88,26.75,26.84,48000.0,16.4274,16.5011,16.4213,16.4766,48000.0
2012-01-06 11:10:00,26.83,26.83,26.79,26.81,24750.0,16.4704,16.4704,16.4459,16.4581,24750.0
2012-01-06 11:15:00,26.81,26.82,26.79,26.79,27150.0,16.4581,16.4643,16.4459,16.4459,27150.0
2012-01-06 11:20:00,26.8,26.8,26.71,26.71,45000.0,16.452,16.452,16.3968,16.3968,45000.0
2012-01-06 11:25:00,26.71,26.79,26.71,26.78,33750.0,16.3968,16.4459,16.3968,16.4397,33750.0
2012-01-06 11:30:00,26.79,26.86,26.79,26.85,27900.0,16.4459,16.4888,16.4459,16.4827,27900.0
2012-01-06 11:35:00,26.85,26.87,26.82,26.85,31950.0,16.4827,16.495,16.4643,16.4827,31950.0
2012-01-06 11:40:00,26.85,26.86,26.82,26.85,31800.0,16.4827,16.4888,16.4643,16.4827,31800.0
2012-01-06 11:45:00,26.85,26.85,26.8,26.81,24450.0,16.4827,16.4827,16.452,16.4581,24450.0
2012-01-06 11:50:00,26.81,26.84,26.75,26.76,30300.0,16.4581,16.4766,16.4213,16.4274,30300.0
2012-01-06 11:55:00,26.77,26.77,26.74,26.75,26250.0,16.4336,16.4336,16.4152,16.4213,26250.0
2012-01-06 12:00:00,26.75,26.75,26.71,26.72,52500.0,16.4213,16.4213,16.3968,16.4029,52500.0
2012-01-06 12:05:00,26.72,26.72,26.69,26.71,32400.0,16.4029,16.4029,16.3845,16.3968,32400.0
2012-01-06 12:10:00,26.71,26.75,26.71,26.71,54750.0,16.3968,16.4213,16.3968,16.3968,54750.0
2012-01-06 12:15:00,26.71,26.72,26.67,26.67,36300.0,16.3968,16.4029,16.3722,16.3722,36300.0
2012-01-06 12:20:00,26.68,26.75,26.68,26.71,34800.0,16.3783,16.4213,16.3783,16.3968,34800.0
2012-01-06 12:25:00,26.7,26.71,26.69,26.7,28050.0,16.3906,16.3968,16.3845,16.3906,28050.0
2012-01-06 12:30:00,26.7,26.76,26.69,26.76,20550.0,16.3906,16.4274,16.3845,16.4274,20550.0
2012-01-06 12:35:00,26.76,26.77,26.71,26.71,30450.0,16.4274,16.4336,16.3968,16.3968,30450.0
2012-01-06 12:40:00,26.72,26.72,26.67,26.67,21300.0,16.4029,16.4029,16.3722,16.3722,21300.0
2012-01-06 12:45:00,26.67,26.67,26.65,26.67,35700.0,16.3722,16.3722,16.3599,16.3722,35700.0
2012-01-06 12:50:00,26.66,26.71,26.66,26.69,50400.0,16.3661,16.3968,16.3661,16.3845,50400.0
2012-01-06 12:55:00,26.69,26.69,26.67,26.67,11400.0,16.3845,16.3845,16.3722,16.3722,11400.0
2012-01-06 13:00:00,26.67,26.69,26.67,26.69,13500.0,16.3722,16.3845,16.3722,16.3845,13500.0
2012-01-06 13:05:00,26.69,26.73,26.69,26.71,37200.0,16.3845,16.409,16.3845,16.3968,37200.0
2012-01-06 13:10:00,26.71,26.72,26.65,26.66,78600.0,16.3968,16.4029,16.3599,16.3661,78600.0
2012-01-06 13:15:00,26.65,26.67,26.65,26.67,68700.0,16.3599,16.3722,16.3599,16.3722,68700.0
2012-01-06 13:20:00,26.67,26.67,26.65,26.67,45750.0,16.3722,16.3722,16.3599,16.3722,45750.0
2012-01-06 13:25:00,26.67,26.67,26.63,26.65,85500.0,16.3722,16.3722,16.3476,16.3599,85500.0
2012-01-06 13:30:00,26.65,26.67,26.63,26.64,36000.0,16.3599,16.3722,16.3476,16.3538,36000.0
2012-01-06 13:35:00,26.65,26.71,26.64,26.71,21750.0,16.3599,16.3968,16.3538,16.3968,21750.0
2012-01-06 13:40:00,26.71,26.75,26.71,26.73,37350.0,16.3968,16.4213,16.3968,16.409,37350.0
2012-01-06 13:45:00,26.72,26.73,26.69,26.73,38850.0,16.4029,16.409,16.3845,16.409,38850.0
2012-01-06 13:50:00,26.73,26.81,26.73,26.79,25950.0,16.409,16.4581,16.409,16.4459,25950.0
2012-01-06 13:55:00,26.78,26.82,26.75,26.8,63300.0,16.4397,16.4643,16.4213,16.452,63300.0
2012-01-06 14:00:00,26.79,26.81,26.79,26.8,75600.0,16.4459,16.4581,16.4459,16.452,75600.0
2012-01-06 14:05:00,26.8,26.83,26.79,26.81,41850.0,16.452,16.4704,16.4459,16.4581,41850.0
2012-01-06 14:10:00,26.8,26.8,26.76,26.79,28800.0,16.452,16.452,16.4274,16.4459,28800.0
2012-01-06 14:15:00,26.79,26.79,26.75,26.78,20100.0,16.4459,16.4459,16.4213,16.4397,20100.0
2012-01-06 14:20:00,26.77,26.84,26.77,26.83,45900.0,16.4336,16.4766,16.4336,16.4704,45900.0
2012-01-06 14:25:00,26.83,26.83,26.77,26.79,32100.0,16.4704,16.4704,16.4336,16.4459,32100.0
2012-01-06 14:30:00,26.79,26.81,26.77,26.79,24450.0,16.4459,16.4581,16.4336,16.4459,24450.0
2012-01-06 14:35:00,26.8,26.88,26.8,26.87,75900.0,16.452,16.5011,16.452,16.495,75900.0
2012-01-06 14:40:00,26.88,26.89,26.85,26.86,34350.0,16.5011,16.5073,16.4827,16.4888,34350.0
2012-01-06 14:45:00,26.85,26.87,26.84,26.87,51900.0,16.4827,16.495,16.4766,16.495,51900.0
2012-01-06 14:50:00,26.87,26.87,26.83,26.85,27900.0,16.495,16.495,16.4704,16.4827,27900.0
2012-01-06 14:55:00,26.85,26.85,26.81,26.81,32700.0,16.4827,16.4827,16.4581,16.4581,32700.0
2012-01-06 15:00:00,26.81,26.85,26.81,26.83,40500.0,16.4581,16.4827,16.4581,16.4704,40500.0
2012-01-06 15:05:00,26.82,26.85,26.82,26.84,45450.0,16.4643,16.4827,16.4643,16.4766,45450.0
2012-01-06 15:10:00,26.84,26.86,26.84,26.86,36450.0,16.4766,16.4888,16.4766,16.4888,36450.0
2012-01-06 15:15:00,26.85,26.86,26.81,26.83,46950.0,16.4827,16.4888,16.4581,16.4704,46950.0
2012-01-06 15:20:00,26.83,26.88,26.83,26.87,33000.0,16.4704,16.5011,16.4704,16.495,33000.0
2012-01-06 15:25:00,26.87,26.87,26.83,26.83,40950.0,16.495,16.495,16.4704,16.4704,40950.0
2012-01-06 15:30:00,26.84,26.86,26.82,26.85,51750.0,16.4766,16.4888,16.4643,16.4827,51750.0
2012-01-06 15:35:00,26.85,26.85,26.81,26.83,90000.0,16.4827,16.4827,16.4581,16.4704,90000.0
2012-01-06 15:40:00,26.83,26.87,26.83,26.84,56100.0,16.4704,16.495,16.4704,16.4766,56100.0
2012-01-06 15:45:00,26.84,26.86,26.81,26.83,76350.0,16.4766,16.4888,16.4581,16.4704,76350.0
2012-01-06 15:50:00,26.83,26.83,26.78,26.81,91500.0,16.4704,16.4704,16.4397,16.4581,91500.0
2012-01-06 15:55:00,26.81,26.81,26.76,26.77,145050.0,16.4581,16.4581,16.4274,16.4336,145050.0
2012-01-09 09:30:00,26.85,26.93,26.84,26.86,35250.0,16.4827,16.5318,16.4766,16.4888,35250.0
2012-01-09 09:35:00,26.85,26.87,26.82,26.87,12600.0,16.4827,16.495,16.4643,16.495,12600.0
2012-01-09 09:40:00,26.87,26.88,26.73,26.73,17700.0,16.495,16.5011,16.409,16.409,17700.0
2012-01-09 09:45:00,26.73,26.77,26.69,26.74,28350.0,16.409,16.4336,16.3845,16.4152,28350.0
2012-01-09 09:50:00,26.75,26.84,26.75,26.79,25350.0,16.4213,16.4766,16.4213,16.4459,25350.0
2012-01-09 09:55:00,26.79,26.82,26.76,26.79,22200.0,16.4459,16.4643,16.4274,16.4459,22200.0
2012-01-09 10:00:00,26.8,26.81,26.71,26.75,44550.0,16.452,16.4581,16.3968,16.4213,44550.0
2012-01-09 10:05:00,26.75,26.78,26.72,26.77,21750.0,16.4213,16.4397,16.4029,16.4336,21750.0
2012-01-09 10:10:00,26.78,26.83,26.77,26.82,23400.0,16.4397,16.4704,16.4336,16.4643,23400.0
2012-01-09 10:15:00,26.83,26.89,26.83,26.85,35100.0,16.4704,16.5073,16.4704,16.4827,35100.0
2012-01-09 10:20:00,26.86,26.9,26.85,26.86,10650.0,16.4888,16.5134,16.4827,16.4888,10650.0
2012-01-09 10:25:00,26.86,26.94,26.85,26.94,20550.0,16.4888,16.5379,16.4827,16.5379,20550.0
2012-01-09 10:30:00,26.95,26.95,26.87,26.87,17850.0,16.5441,16.5441,16.495,16.495,17850.0
2012-01-09 10:35:00,26.89,26.91,26.89,26.89,15000.0,16.5073,16.5195,16.5073,16.5073,15000.0
2012-01-09 10:40:00,26.9,26.93,26.86,26.86,22050.0,16.5134,16.5318,16.4888,16.4888,22050.0
2012-01-09 10:45:00,26.86,26.89,26.84,26.85,19350.0,16.4888,16.5073,16.4766,16.4827,19350.0
2012-01-09 10:50:00,26.85,26.87,26.81,26.83,18000.0,16.4827,16.495,16.4581,16.4704,18000.0
2012-01-09 10:55:00,26.81,26.84,26.79,26.82,15300.0,16.4581,16.4766,16.4459,16.4643,15300.0
2012-01-09 11:00:00,26.81,26.83,26.79,26.83,11100.0,16.4581,16.4704,16.4459,16.4704,11100.0
2012-01-09 11:05:00,26.81,26.81,26.73,26.76,28500.0,16.4581,16.4581,16.409,16.4274,28500.0
2012-01-09 11:10:00,26.76,26.77,26.72,26.73,11700.0,16.4274,16.4336,16.4029,16.409,11700.0
2012-01-09 11:15:00,26.74,26.74,26.71,26.73,17550.0,16.4152,16.4152,16.3968,16.409,17550.0
2012-01-09 11:20:00,26.72,26.79,26.72,26.77,24000.0,16.4029,16.4459,16.4029,16.4336,24000.0
2012-01-09 11:25:00,26.79,26.83,26.79,26.81,13950.0,16.4459,16.4704,16.4459,16.4581,13950.0
2012-01-09 11:30:00,26.81,26.85,26.81,26.82,24900.0,16.4581,16.4827,16.4581,16.4643,24900.0
2012-01-09 11:35:00,26.81,26.86,26.77,26.85,53850.0,16.4581,16.4888,16.4336,16.4827,53850.0
2012-01-09 11:40:00,26.85,26.91,26.84,26.9,26700.0,16.4827,16.5195,16.4766,16.5134,26700.0
2012-01-09 11:45:00,26.91,26.99,26.9,26.92,59850.0,16.5195,16.5686,16.5134,16.5257,59850.0
2012-01-09 11:50:00,26.93,26.94,26.88,26.89,33000.0,16.5318,16.5379,16.5011,16.5073,33000.0
2012-01-09 11:55:00,26.9,26.92,26.87,26.92,16500.0,16.5134,16.5257,16.495,16.5257,16500.0
2012-01-09 12:00:00,26.93,26.93,26.86,26.88,26700.0,16.5318,16.5318,16.4888,16.5011,26700.0
2012-01-09 12:05:00,26.87,26.89,26.87,26.89,17700.0,16.495,16.5073,16.495,16.5073,17700.0
2012-01-09 12:10:00,26.89,26.93,26.89,26.91,19800.0,16.5073,16.5318,16.5073,16.5195,19800.0
2012-01-09 12:15:00,26.91,26.92,26.87,26.87,19800.0,16.5195,16.5257,16.495,16.495,19800.0
2012-01-09 12:20:00,26.88,26.95,26.86,26.93,33150.0,16.5011,16.5441,16.4888,16.5318,33150.0
2012-01-09 12:25:00,26.93,27.01,26.91,26.99,28800.0,16.5318,16.5809,16.5195,16.5686,28800.0
2012-01-09 12:30:00,26.99,27.03,26.97,27.0,36750.0,16.5686,16.5932,16.5564,16.5748,36750.0
2012-01-09 12:35:00,27.0,27.02,26.97,27.0,34050.0,16.5748,16.5871,16.5564,16.5748,34050.0
2012-01-09 12:40:00,26.99,27.01,26.96,26.97,38250.0,16.5686,16.5809,16.5502,16.5564,38250.0
2012-01-09 12:45:00,26.98,27.01,26.96,27.01,33150.0,16.5625,16.5809,16.5502,16.5809,33150.0
2012-01-09 12:50:00,27.01,27.04,26.99,27.04,24150.0,16.5809,16.5993,16.5686,16.5993,24150.0
2012-01-09 12:55:00,27.04,27.04,27.01,27.02,24150.0,16.5993,16.5993,16.5809,16.5871,24150.0
2012-01-09 13:00:00,27.03,27.09,27.03,27.04,59250.0,16.5932,16.63,16.5932,16.5993,59250.0
2012-01-09 13:05:00,27.03,27.03,26.99,27.0,38850.0,16.5932,16.5932,16.5686,16.5748,38850.0
2012-01-09 13:10:00,26.99,27.01,26.97,27.0,19800.0,16.5686,16.5809,16.5564,16.5748,19800.0
2012-01-09 13:15:00,26.99,27.02,26.97,26.99,14400.0,16.5686,16.5871,16.5564,16.5686,14400.0
2012-01-09 13:20:00,26.99,27.01,26.97,26.99,24300.0,16.5686,16.5809,16.5564,16.5686,24300.0
2012-01-09 13:25:00,26.99,27.02,26.98,26.99,13650.0,16.5686,16.5871,16.5625,16.5686,13650.0
2012-01-09 13:30:00,26.99,27.01,26.97,26.98,16200.0,16.5686,16.5809,16.5564,16.5625,16200.0
2012-01-09 13:35:00,26.97,26.97,26.93,26.95,17550.0,16.5564,16.5564,16.5318,16.5441,17550.0
2012-01-09 13:40:00,26.95,26.99,26.93,26.93,12150.0,16.5441,16.5686,16.5318,16.5318,12150.0
2012-01-09 13:45:00,26.93,27.01,26.93,27.01,22800.0,16.5318,16.5809,16.5318,16.5809,22800.0
2012-01-09 13:50:00,27.01,27.01,26.98,26.99,18150.0,16.5809,16.5809,16.5625,16.5686,18150.0
2012-01-09 13:55:00,27.0,27.01,26.97,26.99,24600.0,16.5748,16.5809,16.5564,16.5686,24600.0
2012-01-09 14:00:00,27.0,27.02,26.99,26.99,30900.0,16.5748,16.5871,16.5686,16.5686,30900.0
2012-01-09 14:05:00,26.99,27.03,26.99,27.02,25350.0,16.5686,16.5932,16.5686,16.5871,25350.0
2012-01-09 14:10:00,27.02,27.03,27.01,27.01,22500.0,16.5871,16.5932,16.5809,16.5809,22500.0
2012-01-09 14:15:00,27.01,27.05,27.01,27.02,52050.0,16.5809,16.6055,16.5809,16.5871,52050.0
2012-01-09 14:20:00,27.03,27.05,27.02,27.04,34050.0,16.5932,16.6055,16.5871,16.5993,34050.0
2012-01-09 14:25:00,27.04,27.05,27.01,27.05,28500.0,16.5993,16.6055,16.5809,16.6055,28500.0
2012-01-09 14:30:00,27.05,27.13,27.05,27.11,44550.0,16.6055,16.6546,16.6055,16.6423,44550.0
2012-01-09 14:35:00,27.1,27.1,27.06,27.06,29100.0,16.6362,16.6362,16.6116,16.6116,29100.0
2012-01-09 14:40:00,27.06,27.07,27.05,27.07,22050.0,16.6116,16.6178,16.6055,16.6178,22050.0
2012-01-09 14:45:00,27.07,27.09,27.02,27.06,33600.0,16.6178,16.63,16.5871,16.6116,33600.0
2012-01-09 14:50:00,27.06,27.07,27.03,27.04,24300.0,16.6116,16.6178,16.5932,16.5993,24300.0
2012-01-09 14:55:00,27.03,27.07,27.02,27.05,34050.0,16.5932,16.6178,16.5871,16.6055,34050.0
2012-01-09 15:00:00,27.05,27.09,27.03,27.04,55500.0,16.6055,16.63,16.5932,16.5993,55500.0
2012-01-09 15:05:00,27.04,27.1,27.04,27.1,27900.0,16.5993,16.6362,16.5993,16.6362,27900.0
2012-01-09 15:10:00,27.1,27.1,27.05,27.09,29700.0,16.6362,16.6362,16.6055,16.63,29700.0
2012-01-09 15:15:00,27.08,27.09,27.07,27.07,22050.0,16.6239,16.63,16.6178,16.6178,22050.0
2012-01-09 15:20:00,27.07,27.11,27.07,27.08,34050.0,16.6178,16.6423,16.6178,16.6239,34050.0
2012-01-09 15:25:00,27.08,27.11,27.08,27.11,23550.0,16.6239,16.6423,16.6239,16.6423,23550.0
2012-01-09 15:30:00,27.11,27.11,27.09,27.09,39300.0,16.6423,16.6423,16.63,16.63,39300.0
2012-01-09 15:35:00,27.09,27.11,27.07,27.09,45750.0,16.63,16.6423,16.6178,16.63,45750.0
2012-01-09 15:40:00,27.09,27.12,27.08,27.09,63000.0,16.63,16.6484,16.6239,16.63,63000.0
2012-01-09 15:45:00,27.09,27.15,27.08,27.09,117900.0,16.63,16.6669,16.6239,16.63,117900.0
2012-01-09 15:50:00,27.09,27.12,27.09,27.09,94950.0,16.63,16.6484,16.63,16.63,94950.0
2012-01-09 15:55:00,27.1,27.12,27.07,27.07,171600.0,16.6362,16.6484,16.6178,16.6178,171600.0
2012-01-10 09:30:00,27.41,27.63,27.41,27.61,94500.0,16.8265,16.9615,16.8265,16.9492,94500.0
2012-01-10 09:35:00,27.61,27.71,27.6,27.62,60900.0,16.9492,17.0106,16.9431,16.9554,60900.0
2012-01-10 09:40:00,27.63,27.66,27.48,27.52,41700.0,16.9615,16.9799,16.8694,16.894,41700.0
2012-01-10 09:45:00,27.53,27.63,27.51,27.62,53100.0,16.9001,16.9615,16.8879,16.9554,53100.0
2012-01-10 09:50:00,27.62,27.66,27.6,27.6,44850.0,16.9554,16.9799,16.9431,16.9431,44850.0
2012-01-10 09:55:00,27.6,27.67,27.56,27.66,54450.0,16.9431,16.9861,16.9186,16.9799,54450.0
2012-01-10 10:00:00,27.67,27.8,27.67,27.78,99300.0,16.9861,17.0659,16.9861,17.0536,99300.0
2012-01-10 10:05:00,27.78,27.81,27.71,27.78,51000.0,17.0536,17.072,17.0106,17.0536,51000.0
2012-01-10 10:10:00,27.77,27.83,27.75,27.81,50100.0,17.0475,17.0843,17.0352,17.072,50100.0
2012-01-10 10:15:00,27.81,27.85,27.78,27.78,39450.0,17.072,17.0966,17.0536,17.0536,39450.0
2012-01-10 10:20:00,27.78,27.79,27.73,27.73,36900.0,17.0536,17.0597,17.0229,17.0229,36900.0
2012-01-10 10:25:00,27.73,27.76,27.67,27.68,62250.0,17.0229,17.0413,16.9861,16.9922,62250.0
2012-01-10 10:30:00,27.68,27.69,27.63,27.68,31800.0,16.9922,16.9984,16.9615,16.9922,31800.0
2012-01-10 10:35:00,27.68,27.73,27.65,27.67,47550.0,16.9922,17.0229,16.9738,16.9861,47550.0
2012-01-10 10:40:00,27.68,27.78,27.68,27.78,81900.0,16.9922,17.0536,16.9922,17.0536,81900.0
2012-01-10 10:45:00,27.78,27.79,27.73,27.77,37500.0,17.0536,17.0597,17.0229,17.0475,37500.0
2012-01-10 10:50:00,27.77,27.79,27.72,27.73,30450.0,17.0475,17.0597,17.0168,17.0229,30450.0
2012-01-10 10:55:00,27.73,27.82,27.73,27.82,36000.0,17.0229,17.0782,17.0229,17.0782,36000.0
2012-01-10 11:00:00,27.81,27.83,27.73,27.73,58950.0,17.072,17.0843,17.0229,17.0229,58950.0
2012-01-10 11:05:00,27.73,27.81,27.72,27.79,46800.0,17.0229,17.072,17.0168,17.0597,46800.0
2012-01-10 11:10:00,27.79,27.79,27.72,27.79,63150.0,17.0597,17.0597,17.0168,17.0597,63150.0
2012-01-10 11:15:00,27.79,27.85,27.79,27.84,64200.0,17.0597,17.0966,17.0597,17.0904,64200.0
2012-01-10 11:20:00,27.83,27.91,27.83,27.85,57750.0,17.0843,17.1334,17.0843,17.0966,57750.0
2012-01-10 11:25:00,27.85,27.86,27.8,27.8,35850.0,17.0966,17.1027,17.0659,17.0659,35850.0
2012-01-10 11:30:00,27.8,27.89,27.79,27.86,112050.0,17.0659,17.1211,17.0597,17.1027,112050.0
2012-01-10 11:35:00,27.85,27.93,27.81,27.85,134400.0,17.0966,17.1457,17.072,17.0966,134400.0
2012-01-10 11:40:00,27.86,27.87,27.81,27.87,76350.0,17.1027,17.1089,17.072,17.1089,76350.0
2012-01-10 11:45:00,27.87,27.88,27.8,27.85,58500.0,17.1089,17.115,17.0659,17.0966,58500.0
2012-01-10 11:50:00,27.85,27.89,27.84,27.88,35550.0,17.0966,17.1211,17.0904,17.115,35550.0
2012-01-10 11:55:00,27.87,27.89,27.84,27.86,34800.0,17.1089,17.1211,17.0904,17.1027,34800.0
2012-01-10 12:00:00,27.86,27.88,27.82,27.88,84000.0,17.1027,17.115,17.0782,17.115,84000.0
2012-01-10 12:05:00,27.88,27.92,27.85,27.92,52950.0,17.115,17.1395,17.0966,17.1395,52950.0
2012-01-10 12:10:00,27.92,27.93,27.89,27.89,25050.0,17.1395,17.1457,17.1211,17.1211,25050.0
2012-01-10 12:15:00,27.89,27.89,27.85,27.87,32700.0,17.1211,17.1211,17.0966,17.1089,32700.0
2012-01-10 12:20:00,27.87,27.87,27.84,27.86,34350.0,17.1089,17.1089,17.0904,17.1027,34350.0
2012-01-10 12:25:00,27.85,27.88,27.81,27.84,106350.0,17.0966,17.115,17.072,17.0904,106350.0
2012-01-10 12:30:00,27.84,27.89,27.83,27.88,47100.0,17.0904,17.1211,17.0843,17.115,47100.0
2012-01-10 12:35:00,27.89,27.96,27.89,27.96,81450.0,17.1211,17.1641,17.1211,17.1641,81450.0
2012-01-10 12:40:00,27.95,27.97,27.91,27.97,57450.0,17.158,17.1702,17.1334,17.1702,57450.0
2012-01-10 12:45:00,27.96,27.97,27.93,27.95,42000.0,17.1641,17.1702,17.1457,17.158,42000.0
2012-01-10 12:50:00,27.95,27.95,27.91,27.93,31200.0,17.158,17.158,17.1334,17.1457,31200.0
2012-01-10 12:55:00,27.93,28.01,27.93,28.01,96450.0,17.1457,17.1948,17.1457,17.1948,96450.0
2012-01-10 13:00:00,28.01,28.01,27.93,27.93,40350.0,17.1948,17.1948,17.1457,17.1457,40350.0
2012-01-10 13:05:00,27.93,27.95,27.9,27.92,21600.0,17.1457,17.158,17.1273,17.1395,21600.0
2012-01-10 13:10:00,27.92,27.92,27.87,27.89,25800.0,17.1395,17.1395,17.1089,17.1211,25800.0
2012-01-10 13:15:00,27.89,27.94,27.89,27.93,27150.0,17.1211,17.1518,17.1211,17.1457,27150.0
2012-01-10 13:20:00,27.93,27.95,27.91,27.93,41550.0,17.1457,17.158,17.1334,17.1457,41550.0
2012-01-10 13:25:00,27.92,27.98,27.89,27.98,65700.0,17.1395,17.1764,17.1211,17.1764,65700.0
2012-01-10 13:30:00,27.98,28.08,27.97,28.08,83700.0,17.1764,17.2378,17.1702,17.2378,83700.0
2012-01-10 13:35:00,28.07,28.08,27.98,28.01,70500.0,17.2316,17.2378,17.1764,17.1948,70500.0
2012-01-10 13:40:00,28.01,28.07,28.01,28.04,62100.0,17.1948,17.2316,17.1948,17.2132,62100.0
2012-01-10 13:45:00,28.04,28.05,27.99,28.01,66000.0,17.2132,17.2194,17.1825,17.1948,66000.0
2012-01-10 13:50:00,28.0,28.01,27.96,27.99,54600.0,17.1887,17.1948,17.1641,17.1825,54600.0
2012-01-10 13:55:00,27.98,28.03,27.98,28.0,47100.0,17.1764,17.2071,17.1764,17.1887,47100.0
2012-01-10 14:00:00,28.01,28.01,27.95,27.97,54000.0,17.1948,17.1948,17.158,17.1702,54000.0
2012-01-10 14:05:00,27.98,27.98,27.94,27.97,64500.0,17.1764,17.1764,17.1518,17.1702,64500.0
2012-01-10 14:10:00,27.97,27.99,27.93,27.93,58500.0,17.1702,17.1825,17.1457,17.1457,58500.0
2012-01-10 14:15:00,27.93,27.95,27.92,27.93,73050.0,17.1457,17.158,17.1395,17.1457,73050.0
2012-01-10 14:20:00,27.93,27.95,27.91,27.93,40500.0,17.1457,17.158,17.1334,17.1457,40500.0
2012-01-10 14:25:00,27.93,27.95,27.91,27.91,31500.0,17.1457,17.158,17.1334,17.1334,31500.0
2012-01-10 14:30:00,27.91,27.99,27.91,27.98,45300.0,17.1334,17.1825,17.1334,17.1764,45300.0
2012-01-10 14:35:00,27.98,28.07,27.97,28.05,77100.0,17.1764,17.2316,17.1702,17.2194,77100.0
2012-01-10 14:40:00,28.06,28.08,28.05,28.06,68550.0,17.2255,17.2378,17.2194,17.2255,68550.0
2012-01-10 14:45:00,28.06,28.08,28.04,28.07,54750.0,17.2255,17.2378,17.2132,17.2316,54750.0
2012-01-10 14:50:00,28.06,28.07,28.03,28.07,45750.0,17.2255,17.2316,17.2071,17.2316,45750.0
2012-01-10 14:55:00,28.07,28.12,28.05,28.1,100500.0,17.2316,17.2623,17.2194,17.25,100500.0
2012-01-10 15:00:00,28.1,28.11,28.05,28.07,46650.0,17.25,17.2562,17.2194,17.2316,46650.0
2012-01-10 15:05:00,28.07,28.09,28.03,28.03,54150.0,17.2316,17.2439,17.2071,17.2071,54150.0
2012-01-10 15:10:00,28.03,28.05,27.99,28.05,65250.0,17.2071,17.2194,17.1825,17.2194,65250.0
2012-01-10 15:15:00,28.05,28.07,28.01,28.02,64200.0,17.2194,17.2316,17.1948,17.2009,64200.0
2012-01-10 15:20:00,28.01,28.03,28.01,28.03,38250.0,17.1948,17.2071,17.1948,17.2071,38250.0
2012-01-10 15:25:00,28.02,28.07,28.01,28.06,65250.0,17.2009,17.2316,17.1948,17.2255,65250.0
2012-01-10 15:30:00,28.05,28.06,28.03,28.03,64200.0,17.2194,17.2255,17.2071,17.2071,64200.0
2012-01-10 15:35:00,28.03,28.03,28.0,28.02,100200.0,17.2071,17.2071,17.1887,17.2009,100200.0
2012-01-10 15:40:00,28.02,28.03,28.01,28.01,103350.0,17.2009,17.2071,17.1948,17.1948,103350.0
2012-01-10 15:45:00,28.02,28.03,28.01,28.01,99750.0,17.2009,17.2071,17.1948,17.1948,99750.0
2012-01-10 15:50:00,28.01,28.02,27.99,27.99,111900.0,17.1948,17.2009,17.1825,17.1825,111900.0
2012-01-10 15:55:00,28.0,28.03,27.99,28.03,222150.0,17.1887,17.2071,17.1825,17.2071,222150.0
2012-01-11 09:30:00,28.05,28.25,28.03,28.13,115950.0,17.2194,17.3421,17.2071,17.2685,115950.0
2012-01-11 09:35:00,28.15,28.18,27.99,28.07,62250.0,17.2807,17.2992,17.1825,17.2316,62250.0
2012-01-11 09:40:00,28.07,28.17,28.03,28.16,31650.0,17.2316,17.293,17.2071,17.2869,31650.0
2012-01-11 09:45:00,28.15,28.21,28.1,28.15,70950.0,17.2807,17.3176,17.25,17.2807,70950.0
2012-01-11 09:50:00,28.15,28.19,28.12,28.17,36000.0,17.2807,17.3053,17.2623,17.293,36000.0
2012-01-11 09:55:00,28.17,28.19,28.03,28.05,50850.0,17.293,17.3053,17.2071,17.2194,50850.0
2012-01-11 10:00:00,28.06,28.07,28.01,28.05,62850.0,17.2255,17.2316,17.1948,17.2194,62850.0
2012-01-11 10:05:00,28.04,28.09,28.03,28.09,48750.0,17.2132,17.2439,17.2071,17.2439,48750.0
2012-01-11 10:10:00,28.09,28.11,28.05,28.09,49650.0,17.2439,17.2562,17.2194,17.2439,49650.0
2012-01-11 10:15:00,28.09,28.09,28.03,28.03,48450.0,17.2439,17.2439,17.2071,17.2071,48450.0
2012-01-11 10:20:00,28.03,28.09,28.0,28.0,87900.0,17.2071,17.2439,17.1887,17.1887,87900.0
2012-01-11 10:25:00,28.01,28.06,28.01,28.03,52650.0,17.1948,17.2255,17.1948,17.2071,52650.0
2012-01-11 10:30:00,28.02,28.11,28.01,28.11,27750.0,17.2009,17.2562,17.1948,17.2562,27750.0
2012-01-11 10:35:00,28.11,28.12,28.06,28.12,29850.0,17.2562,17.2623,17.2255,17.2623,29850.0
2012-01-11 10:40:00,28.13,28.14,28.07,28.08,26700.0,17.2685,17.2746,17.2316,17.2378,26700.0
2012-01-11 10:45:00,28.08,28.09,28.06,28.06,27300.0,17.2378,17.2439,17.2255,17.2255,27300.0
2012-01-11 10:50:00,28.06,28.07,28.03,28.05,16200.0,17.2255,17.2316,17.2071,17.2194,16200.0
2012-01-11 10:55:00,28.05,28.05,28.01,28.02,15000.0,17.2194,17.2194,17.1948,17.2009,15000.0
2012-01-11 11:00:00,28.01,28.04,28.01,28.03,23400.0,17.1948,17.2132,17.1948,17.2071,23400.0
2012-01-11 11:05:00,28.03,28.07,28.0,28.01,19200.0,17.2071,17.2316,17.1887,17.1948,19200.0
2012-01-11 11:10:00,28.01,28.03,28.0,28.01,16050.0,17.1948,17.2071,17.1887,17.1948,16050.0
2012-01-11 11:15:00,28.01,28.02,28.0,28.01,33750.0,17.1948,17.2009,17.1887,17.1948,33750.0
2012-01-11 11:20:00,28.01,28.01,27.95,27.96,53250.0,17.1948,17.1948,17.158,17.1641,53250.0
2012-01-11 11:25:00,27.97,28.0,27.93,27.93,22650.0,17.1702,17.1887,17.1457,17.1457,22650.0
2012-01-11 11:30:00,27.94,28.01,27.94,28.01,15150.0,17.1518,17.1948,17.1518,17.1948,15150.0
2012-01-11 11:35:00,28.02,28.03,28.01,28.01,14850.0,17.2009,17.2071,17.1948,17.1948,14850.0
2012-01-11 11:40:00,28.02,28.05,28.01,28.03,16350.0,17.2009,17.2194,17.1948,17.2071,16350.0
2012-01-11 11:45:00,28.05,28.09,28.05,28.07,40500.0,17.2194,17.2439,17.2194,17.2316,40500.0
2012-01-11 11:50:00,28.06,28.07,28.03,28.07,29250.0,17.2255,17.2316,17.2071,17.2316,29250.0
2012-01-11 11:55:00,28.07,28.09,28.06,28.06,21600.0,17.2316,17.2439,17.2255,17.2255,21600.0
2012-01-11 12:00:00,28.06,28.1,28.04,28.06,22500.0,17.2255,17.25,17.2132,17.2255,22500.0
2012-01-11 12:05:00,28.06,28.09,28.04,28.09,22350.0,17.2255,17.2439,17.2132,17.2439,22350.0
2012-01-11 12:10:00,28.09,28.12,28.09,28.11,16800.0,17.2439,17.2623,17.2439,17.2562,16800.0
2012-01-11 12:15:00,28.12,28.15,28.11,28.15,11250.0,17.2623,17.2807,17.2562,17.2807,11250.0
2012-01-11 12:20:00,28.15,28.16,28.11,28.15,44700.0,17.2807,17.2869,17.2562,17.2807,44700.0
2012-01-11 12:25:00,28.14,28.15,28.07,28.09,58950.0,17.2746,17.2807,17.2316,17.2439,58950.0
2012-01-11 12:30:00,28.09,28.14,28.09,28.13,21450.0,17.2439,17.2746,17.2439,17.2685,21450.0
2012-01-11 12:35:00,28.13,28.17,28.13,28.16,64800.0,17.2685,17.293,17.2685,17.2869,64800.0
2012-01-11 12:40:00,28.16,28.17,28.1,28.1,42600.0,17.2869,17.293,17.25,17.25,42600.0
2012-01-11 12:45:00,28.1,28.18,28.1,28.16,24750.0,17.25,17.2992,17.25,17.2869,24750.0
2012-01-11 12:50:00,28.17,28.19,28.16,28.17,28650.0,17.293,17.3053,17.2869,17.293,28650.0
2012-01-11 12:55:00,28.17,28.18,28.15,28.17,9750.0,17.293,17.2992,17.2807,17.293,9750.0
2012-01-11 13:00:00,28.17,28.19,28.15,28.17,16650.0,17.293,17.3053,17.2807,17.293,16650.0
2012-01-11 13:05:00,28.17,28.2,28.17,28.19,19050.0,17.293,17.3114,17.293,17.3053,19050.0
2012-01-11 13:10:00,28.19,28.19,28.17,28.17,47100.0,17.3053,17.3053,17.293,17.293,47100.0
2012-01-11 13:15:00,28.18,28.18,28.13,28.16,19200.0,17.2992,17.2992,17.2685,17.2869,19200.0
2012-01-11 13:20:00,28.15,28.19,28.15,28.15,17250.0,17.2807,17.3053,17.2807,17.2807,17250.0
2012-01-11 13:25:00,28.16,28.19,28.15,28.18,22200.0,17.2869,17.3053,17.2807,17.2992,22200.0
2012-01-11 13:30:00,28.17,28.17,28.13,28.14,20100.0,17.293,17.293,17.2685,17.2746,20100.0
2012-01-11 13:35:00,28.13,28.19,28.13,28.14,112800.0,17.2685,17.3053,17.2685,17.2746,112800.0
2012-01-11 13:40:00,28.13,28.14,28.09,28.09,70500.0,17.2685,17.2746,17.2439,17.2439,70500.0
2012-01-11 13:45:00,28.09,28.11,28.07,28.09,46050.0,17.2439,17.2562,17.2316,17.2439,46050.0
2012-01-11 13:50:00,28.09,28.1,28.05,28.07,28500.0,17.2439,17.25,17.2194,17.2316,28500.0
2012-01-11 13:55:00,28.09,28.1,28.01,28.02,27300.0,17.2439,17.25,17.1948,17.2009,27300.0
2012-01-11 14:00:00,28.03,28.08,28.02,28.02,32400.0,17.2071,17.2378,17.2009,17.2009,32400.0
2012-01-11 14:05:00,28.03,28.04,28.0,28.01,85350.0,17.2071,17.2132,17.1887,17.1948,85350.0
2012-01-11 14:10:00,28.01,28.08,28.01,28.05,33300.0,17.1948,17.2378,17.1948,17.2194,33300.0
2012-01-11 14:15:00,28.05,28.06,28.01,28.04,15600.0,17.2194,17.2255,17.1948,17.2132,15600.0
2012-01-11 14:20:00,28.03,28.04,27.98,27.99,24600.0,17.2071,17.2132,17.1764,17.1825,24600.0
2012-01-11 14:25:00,27.99,28.05,27.99,28.01,24900.0,17.1825,17.2194,17.1825,17.1948,24900.0
2012-01-11 14:30:00,28.01,28.05,28.01,28.03,26100.0,17.1948,17.2194,17.1948,17.2071,26100.0
2012-01-11 14:35:00,28.03,28.07,28.03,28.07,17550.0,17.2071,17.2316,17.2071,17.2316,17550.0
2012-01-11 14:40:00,28.07,28.11,28.05,28.1,34050.0,17.2316,17.2562,17.2194,17.25,34050.0
2012-01-11 14:45:00,28.1,28.11,28.05,28.05,40200.0,17.25,17.2562,17.2194,17.2194,40200.0
2012-01-11 14:50:00,28.05,28.06,28.01,28.03,49350.0,17.2194,17.2255,17.1948,17.2071,49350.0
2012-01-11 14:55:00,28.03,28.05,28.01,28.03,27600.0,17.2071,17.2194,17.1948,17.2071,27600.0
2012-01-11 15:00:00,28.04,28.07,28.02,28.03,21300.0,17.2132,17.2316,17.2009,17.2071,21300.0
2012-01-11 15:05:00,28.04,28.07,28.04,28.07,16800.0,17.2132,17.2316,17.2132,17.2316,16800.0
2012-01-11 15:10:00,28.07,28.09,28.07,28.09,27450.0,17.2316,17.2439,17.2316,17.2439,27450.0
2012-01-11 15:15:00,28.09,28.11,28.08,28.08,11700.0,17.2439,17.2562,17.2378,17.2378,11700.0
2012-01-11 15:20:00,28.09,28.13,28.08,28.13,24750.0,17.2439,17.2685,17.2378,17.2685,24750.0
2012-01-11 15:25:00,28.13,28.17,28.13,28.14,38850.0,17.2685,17.293,17.2685,17.2746,38850.0
2012-01-11 15:30:00,28.14,28.15,28.11,28.14,24150.0,17.2746,17.2807,17.2562,17.2746,24150.0
2012-01-11 15:35:00,28.15,28.17,28.14,28.17,24000.0,17.2807,17.293,17.2746,17.293,24000.0
2012-01-11 15:40:00,28.17,28.19,28.14,28.14,32250.0,17.293,17.3053,17.2746,17.2746,32250.0
2012-01-11 15:45:00,28.15,28.19,28.15,28.19,42000.0,17.2807,17.3053,17.2807,17.3053,42000.0
2012-01-11 15:50:00,28.19,28.19,28.13,28.13,102450.0,17.3053,17.3053,17.2685,17.2685,102450.0
2012-01-11 15:55:00,28.13,28.16,28.12,28.13,103800.0,17.2685,17.2869,17.2623,17.2685,103800.0
2012-01-12 09:30:00,28.31,28.46,28.22,28.44,81300.0,17.379,17.471,17.3237,17.4588,81300.0
2012-01-12 09:35:00,28.45,28.53,28.36,28.42,86250.0,17.4649,17.514,17.4097,17.4465,86250.0
2012-01-12 09:40:00,28.43,28.43,28.15,28.17,56100.0,17.4526,17.4526,17.2807,17.293,56100.0
2012-01-12 09:45:00,28.17,28.19,28.09,28.1,104250.0,17.293,17.3053,17.2439,17.25,104250.0
2012-01-12 09:50:00,28.12,28.3,28.12,28.27,95550.0,17.2623,17.3728,17.2623,17.3544,95550.0
2012-01-12 09:55:00,28.27,28.33,28.27,28.3,75300.0,17.3544,17.3912,17.3544,17.3728,75300.0
2012-01-12 10:00:00,28.3,28.3,28.2,28.24,59400.0,17.3728,17.3728,17.3114,17.336,59400.0
2012-01-12 10:05:00,28.25,28.25,28.07,28.07,52500.0,17.3421,17.3421,17.2316,17.2316,52500.0
2012-01-12 10:10:00,28.07,28.07,27.91,27.93,98100.0,17.2316,17.2316,17.1334,17.1457,98100.0
2012-01-12 10:15:00,27.93,27.96,27.88,27.91,51600.0,17.1457,17.1641,17.115,17.1334,51600.0
2012-01-12 10:20:00,27.91,28.03,27.91,28.0,48300.0,17.1334,17.2071,17.1334,17.1887,48300.0
2012-01-12 10:25:00,28.0,28.05,27.97,28.03,72900.0,17.1887,17.2194,17.1702,17.2071,72900.0
2012-01-12 10:30:00,28.03,28.03,27.99,28.0,27450.0,17.2071,17.2071,17.1825,17.1887,27450.0
2012-01-12 10:35:00,27.99,28.08,27.98,28.07,44100.0,17.1825,17.2378,17.1764,17.2316,44100.0
2012-01-12 10:40:00,28.07,28.07,27.93,27.93,50400.0,17.2316,17.2316,17.1457,17.1457,50400.0
2012-01-12 10:45:00,27.93,27.95,27.91,27.92,44250.0,17.1457,17.158,17.1334,17.1395,44250.0
2012-01-12 10:50:00,27.93,28.01,27.93,28.0,21300.0,17.1457,17.1948,17.1457,17.1887,21300.0
2012-01-12 10:55:00,27.99,28.05,27.99,28.02,88050.0,17.1825,17.2194,17.1825,17.2009,88050.0
2012-01-12 11:00:00,28.03,28.07,28.01,28.05,54600.0,17.2071,17.2316,17.1948,17.2194,54600.0
2012-01-12 11:05:00,28.05,28.17,28.05,28.15,39600.0,17.2194,17.293,17.2194,17.2807,39600.0
2012-01-12 11:10:00,28.15,28.24,28.14,28.2,44400.0,17.2807,17.336,17.2746,17.3114,44400.0
2012-01-12 11:15:00,28.21,28.23,28.14,28.15,33900.0,17.3176,17.3299,17.2746,17.2807,33900.0
2012-01-12 11:20:00,28.15,28.17,28.05,28.05,126150.0,17.2807,17.293,17.2194,17.2194,126150.0
2012-01-12 11:25:00,28.06,28.12,28.04,28.07,46350.0,17.2255,17.2623,17.2132,17.2316,46350.0
2012-01-12 11:30:00,28.06,28.06,28.01,28.04,30300.0,17.2255,17.2255,17.1948,17.2132,30300.0
2012-01-12 11:35:00,28.04,28.11,28.01,28.1,33450.0,17.2132,17.2562,17.1948,17.25,33450.0
2012-01-12 11:40:00,28.09,28.09,28.06,28.07,18150.0,17.2439,17.2439,17.2255,17.2316,18150.0
2012-01-12 11:45:00,28.07,28.07,28.01,28.01,25650.0,17.2316,17.2316,17.1948,17.1948,25650.0
2012-01-12 11:50:00,28.02,28.06,27.99,27.99,52500.0,17.2009,17.2255,17.1825,17.1825,52500.0
2012-01-12 11:55:00,28.0,28.03,27.99,28.03,20250.0,17.1887,17.2071,17.1825,17.2071,20250.0
2012-01-12 12:00:00,28.03,28.06,27.97,27.98,60450.0,17.2071,17.2255,17.1702,17.1764,60450.0
2012-01-12 12:05:00,27.97,28.01,27.97,27.99,22050.0,17.1702,17.1948,17.1702,17.1825,22050.0
2012-01-12 12:10:00,28.0,28.07,28.0,28.07,17550.0,17.1887,17.2316,17.1887,17.2316,17550.0
2012-01-12 12:15:00,28.08,28.09,28.05,28.07,36900.0,17.2378,17.2439,17.2194,17.2316,36900.0
2012-01-12 12:20:00,28.06,28.07,28.03,28.07,39150.0,17.2255,17.2316,17.2071,17.2316,39150.0
2012-01-12 12:25:00,28.07,28.11,28.07,28.11,25800.0,17.2316,17.2562,17.2316,17.2562,25800.0
2012-01-12 12:30:00,28.11,28.15,28.11,28.13,31200.0,17.2562,17.2807,17.2562,17.2685,31200.0
2012-01-12 12:35:00,28.13,28.17,28.09,28.17,33750.0,17.2685,17.293,17.2439,17.293,33750.0
2012-01-12 12:40:00,28.17,28.17,28.1,28.12,63300.0,17.293,17.293,17.25,17.2623,63300.0
2012-01-12 12:45:00,28.12,28.13,28.09,28.1,66450.0,17.2623,17.2685,17.2439,17.25,66450.0
2012-01-12 12:50:00,28.1,28.15,28.07,28.15,18150.0,17.25,17.2807,17.2316,17.2807,18150.0
2012-01-12 12:55:00,28.14,28.19,28.13,28.16,25800.0,17.2746,17.3053,17.2685,17.2869,25800.0
2012-01-12 13:00:00,28.17,28.21,28.15,28.15,26700.0,17.293,17.3176,17.2807,17.2807,26700.0
2012-01-12 13:05:00,28.15,28.19,28.13,28.14,13950.0,17.2807,17.3053,17.2685,17.2746,13950.0
2012-01-12 13:10:00,28.13,28.19,28.13,28.17,15450.0,17.2685,17.3053,17.2685,17.293,15450.0
2012-01-12 13:15:00,28.16,28.17,28.15,28.16,18600.0,17.2869,17.293,17.2807,17.2869,18600.0
2012-01-12 13:20:00,28.16,28.16,28.13,28.14,27600.0,17.2869,17.2869,17.2685,17.2746,27600.0
2012-01-12 13:25:00,28.14,28.16,28.13,28.15,25650.0,17.2746,17.2869,17.2685,17.2807,25650.0
2012-01-12 13:30:00,28.16,28.17,28.15,28.17,51450.0,17.2869,17.293,17.2807,17.293,51450.0
2012-01-12 13:35:00,28.16,28.18,28.12,28.13,21900.0,17.2869,17.2992,17.2623,17.2685,21900.0
2012-01-12 13:40:00,28.12,28.14,28.11,28.13,44550.0,17.2623,17.2746,17.2562,17.2685,44550.0
2012-01-12 13:45:00,28.13,28.15,28.13,28.15,20850.0,17.2685,17.2807,17.2685,17.2807,20850.0
2012-01-12 13:50:00,28.15,28.15,28.12,28.13,29850.0,17.2807,17.2807,17.2623,17.2685,29850.0
2012-01-12 13:55:00,28.14,28.18,28.13,28.17,19050.0,17.2746,17.2992,17.2685,17.293,19050.0
2012-01-12 14:00:00,28.17,28.19,28.15,28.17,18750.0,17.293,17.3053,17.2807,17.293,18750.0
2012-01-12 14:05:00,28.17,28.19,28.13,28.13,32100.0,17.293,17.3053,17.2685,17.2685,32100.0
2012-01-12 14:10:00,28.13,28.17,28.12,28.15,38100.0,17.2685,17.293,17.2623,17.2807,38100.0
2012-01-12 14:15:00,28.15,28.15,28.11,28.13,37800.0,17.2807,17.2807,17.2562,17.2685,37800.0
2012-01-12 14:20:00,28.13,28.15,28.13,28.13,26100.0,17.2685,17.2807,17.2685,17.2685,26100.0
2012-01-12 14:25:00,28.13,28.14,28.12,28.13,69900.0,17.2685,17.2746,17.2623,17.2685,69900.0
2012-01-12 14:30:00,28.13,28.15,28.11,28.14,55200.0,17.2685,17.2807,17.2562,17.2746,55200.0
2012-01-12 14:35:00,28.14,28.18,28.14,28.17,36450.0,17.2746,17.2992,17.2746,17.293,36450.0
2012-01-12 14:40:00,28.16,28.21,28.16,28.21,15900.0,17.2869,17.3176,17.2869,17.3176,15900.0
2012-01-12 14:45:00,28.22,28.23,28.15,28.16,32850.0,17.3237,17.3299,17.2807,17.2869,32850.0
2012-01-12 14:50:00,28.16,28.25,28.16,28.24,30450.0,17.2869,17.3421,17.2869,17.336,30450.0
2012-01-12 14:55:00,28.23,28.29,28.23,28.29,30000.0,17.3299,17.3667,17.3299,17.3667,30000.0
2012-01-12 15:00:00,28.29,28.31,28.29,28.31,53250.0,17.3667,17.379,17.3667,17.379,53250.0
2012-01-12 15:05:00,28.31,28.35,28.3,28.31,58200.0,17.379,17.4035,17.3728,17.379,58200.0
2012-01-12 15:10:00,28.31,28.31,28.23,28.27,82950.0,17.379,17.379,17.3299,17.3544,82950.0
2012-01-12 15:15:00,28.27,28.28,28.22,28.24,76200.0,17.3544,17.3605,17.3237,17.336,76200.0
2012-01-12 15:20:00,28.25,28.27,28.24,28.25,45750.0,17.3421,17.3544,17.336,17.3421,45750.0
2012-01-12 15:25:00,28.26,28.27,28.24,28.25,31950.0,17.3483,17.3544,17.336,17.3421,31950.0
2012-01-12 15:30:00,28.26,28.26,28.23,28.25,44100.0,17.3483,17.3483,17.3299,17.3421,44100.0
2012-01-12 15:35:00,28.25,28.27,28.25,28.25,47550.0,17.3421,17.3544,17.3421,17.3421,47550.0
2012-01-12 15:40:00,28.25,28.27,28.23,28.26,69900.0,17.3421,17.3544,17.3299,17.3483,69900.0
2012-01-12 15:45:00,28.27,28.28,28.22,28.23,126600.0,17.3544,17.3605,17.3237,17.3299,126600.0
2012-01-12 15:50:00,28.23,28.25,28.17,28.19,247500.0,17.3299,17.3421,17.293,17.3053,247500.0
2012-01-12 15:55:00,28.19,28.22,28.19,28.21,171150.0,17.3053,17.3237,17.3053,17.3176,171150.0
2012-01-13 09:30:00,28.08,28.17,27.89,27.99,110550.0,17.2378,17.293,17.1211,17.1825,110550.0
2012-01-13 09:35:00,28.03,28.16,27.94,28.13,43050.0,17.2071,17.2869,17.1518,17.2685,43050.0
2012-01-13 09:40:00,28.13,28.29,28.03,28.27,93750.0,17.2685,17.3667,17.2071,17.3544,93750.0
2012-01-13 09:45:00,28.27,28.32,28.21,28.3,98250.0,17.3544,17.3851,17.3176,17.3728,98250.0
2012-01-13 09:50:00,28.29,28.31,28.21,28.27,66450.0,17.3667,17.379,17.3176,17.3544,66450.0
2012-01-13 09:55:00,28.31,28.31,28.19,28.26,41550.0,17.379,17.379,17.3053,17.3483,41550.0
2012-01-13 10:00:00,28.25,28.33,28.21,28.27,79800.0,17.3421,17.3912,17.3176,17.3544,79800.0
2012-01-13 10:05:00,28.25,28.25,28.14,28.17,92250.0,17.3421,17.3421,17.2746,17.293,92250.0
2012-01-13 10:10:00,28.15,28.19,28.05,28.06,83550.0,17.2807,17.3053,17.2194,17.2255,83550.0
2012-01-13 10:15:00,28.06,28.06,27.94,27.94,68400.0,17.2255,17.2255,17.1518,17.1518,68400.0
2012-01-13 10:20:00,27.95,27.95,27.87,27.94,39750.0,17.158,17.158,17.1089,17.1518,39750.0
2012-01-13 10:25:00,27.94,28.08,27.93,28.01,32250.0,17.1518,17.2378,17.1457,17.1948,32250.0
2012-01-13 10:30:00,28.02,28.05,27.99,28.02,33900.0,17.2009,17.2194,17.1825,17.2009,33900.0
2012-01-13 10:35:00,28.04,28.04,27.98,27.99,19800.0,17.2132,17.2132,17.1764,17.1825,19800.0
2012-01-13 10:40:00,27.99,28.01,27.95,28.01,52050.0,17.1825,17.1948,17.158,17.1948,52050.0
2012-01-13 10:45:00,28.0,28.04,27.98,28.0,53250.0,17.1887,17.2132,17.1764,17.1887,53250.0
2012-01-13 10:50:00,28.01,28.05,28.0,28.03,84750.0,17.1948,17.2194,17.1887,17.2071,84750.0
2012-01-13 10:55:00,28.04,28.14,28.04,28.11,46800.0,17.2132,17.2746,17.2132,17.2562,46800.0
2012-01-13 11:00:00,28.13,28.2,28.09,28.13,52200.0,17.2685,17.3114,17.2439,17.2685,52200.0
2012-01-13 11:05:00,28.14,28.19,28.11,28.12,31500.0,17.2746,17.3053,17.2562,17.2623,31500.0
2012-01-13 11:10:00,28.11,28.13,28.08,28.09,30000.0,17.2562,17.2685,17.2378,17.2439,30000.0
2012-01-13 11:15:00,28.09,28.15,28.09,28.15,13950.0,17.2439,17.2807,17.2439,17.2807,13950.0
2012-01-13 11:20:00,28.15,28.17,28.12,28.12,37050.0,17.2807,17.293,17.2623,17.2623,37050.0
2012-01-13 11:25:00,28.12,28.19,28.12,28.17,143250.0,17.2623,17.3053,17.2623,17.293,143250.0
2012-01-13 11:30:00,28.17,28.19,28.15,28.19,59100.0,17.293,17.3053,17.2807,17.3053,59100.0
2012-01-13 11:35:00,28.19,28.22,28.18,28.19,13950.0,17.3053,17.3237,17.2992,17.3053,13950.0
2012-01-13 11:40:00,28.2,28.2,28.17,28.19,57300.0,17.3114,17.3114,17.293,17.3053,57300.0
2012-01-13 11:45:00,28.19,28.21,28.15,28.17,33750.0,17.3053,17.3176,17.2807,17.293,33750.0
2012-01-13 11:50:00,28.17,28.23,28.15,28.16,24150.0,17.293,17.3299,17.2807,17.2869,24150.0
2012-01-13 11:55:00,28.16,28.18,28.1,28.1,31200.0,17.2869,17.2992,17.25,17.25,31200.0
2012-01-13 12:00:00,28.1,28.1,28.06,28.1,23400.0,17.25,17.25,17.2255,17.25,23400.0
2012-01-13 12:05:00,28.09,28.09,28.06,28.07,16650.0,17.2439,17.2439,17.2255,17.2316,16650.0
2012-01-13 12:10:00,28.07,28.07,27.95,27.97,43500.0,17.2316,17.2316,17.158,17.1702,43500.0
2012-01-13 12:15:00,27.99,28.04,27.98,28.03,9900.0,17.1825,17.2132,17.1764,17.2071,9900.0
2012-01-13 12:20:00,28.03,28.06,28.01,28.01,15600.0,17.2071,17.2255,17.1948,17.1948,15600.0
2012-01-13 12:25:00,28.01,28.07,28.01,28.05,23250.0,17.1948,17.2316,17.1948,17.2194,23250.0
2012-01-13 12:30:00,28.05,28.07,28.02,28.03,13800.0,17.2194,17.2316,17.2009,17.2071,13800.0
2012-01-13 12:35:00,28.03,28.03,27.99,28.0,13800.0,17.2071,17.2071,17.1825,17.1887,13800.0
2012-01-13 12:40:00,27.99,28.01,27.99,28.01,10650.0,17.1825,17.1948,17.1825,17.1948,10650.0
2012-01-13 12:45:00,28.01,28.03,28.0,28.01,7650.0,17.1948,17.2071,17.1887,17.1948,7650.0
2012-01-13 12:50:00,28.01,28.06,28.01,28.06,9000.0,17.1948,17.2255,17.1948,17.2255,9000.0
2012-01-13 12:55:00,28.06,28.09,28.02,28.09,46050.0,17.2255,17.2439,17.2009,17.2439,46050.0
2012-01-13 13:00:00,28.07,28.07,28.03,28.03,22050.0,17.2316,17.2316,17.2071,17.2071,22050.0
2012-01-13 13:05:00,28.02,28.06,28.0,28.03,45900.0,17.2009,17.2255,17.1887,17.2071,45900.0
2012-01-13 13:10:00,28.02,28.06,28.01,28.02,24150.0,17.2009,17.2255,17.1948,17.2009,24150.0
2012-01-13 13:15:00,28.02,28.05,27.99,28.03,31200.0,17.2009,17.2194,17.1825,17.2071,31200.0
2012-01-13 13:20:00,28.04,28.05,28.01,28.04,34650.0,17.2132,17.2194,17.1948,17.2132,34650.0
2012-01-13 13:25:00,28.04,28.06,28.02,28.04,30750.0,17.2132,17.2255,17.2009,17.2132,30750.0
2012-01-13 13:30:00,28.04,28.05,28.0,28.04,13500.0,17.2132,17.2194,17.1887,17.2132,13500.0
2012-01-13 13:35:00,28.04,28.06,28.01,28.03,59850.0,17.2132,17.2255,17.1948,17.2071,59850.0
2012-01-13 13:40:00,28.04,28.09,28.03,28.08,71550.0,17.2132,17.2439,17.2071,17.2378,71550.0
2012-01-13 13:45:00,28.09,28.15,28.08,28.14,34350.0,17.2439,17.2807,17.2378,17.2746,34350.0
2012-01-13 13:50:00,28.13,28.23,28.13,28.17,34050.0,17.2685,17.3299,17.2685,17.293,34050.0
2012-01-13 13:55:00,28.18,28.23,28.17,28.18,54600.0,17.2992,17.3299,17.293,17.2992,54600.0
2012-01-13 14:00:00,28.18,28.19,28.15,28.18,19800.0,17.2992,17.3053,17.2807,17.2992,19800.0
2012-01-13 14:05:00,28.17,28.18,28.13,28.13,18900.0,17.293,17.2992,17.2685,17.2685,18900.0
2012-01-13 14:10:00,28.13,28.17,28.13,28.15,16200.0,17.2685,17.293,17.2685,17.2807,16200.0
2012-01-13 14:15:00,28.15,28.18,28.14,28.16,24000.0,17.2807,17.2992,17.2746,17.2869,24000.0
2012-01-13 14:20:00,28.17,28.22,28.17,28.18,15300.0,17.293,17.3237,17.293,17.2992,15300.0
2012-01-13 14:25:00,28.17,28.25,28.17,28.23,20550.0,17.293,17.3421,17.293,17.3299,20550.0
2012-01-13 14:30:00,28.22,28.27,28.22,28.27,24150.0,17.3237,17.3544,17.3237,17.3544,24150.0
2012-01-13 14:35:00,28.26,28.29,28.24,28.25,24600.0,17.3483,17.3667,17.336,17.3421,24600.0
2012-01-13 14:40:00,28.25,28.25,28.21,28.23,24300.0,17.3421,17.3421,17.3176,17.3299,24300.0
2012-01-13 14:45:00,28.21,28.25,28.21,28.22,22200.0,17.3176,17.3421,17.3176,17.3237,22200.0
2012-01-13 14:50:00,28.23,28.23,28.19,28.2,22200.0,17.3299,17.3299,17.3053,17.3114,22200.0
2012-01-13 14:55:00,28.2,28.25,28.2,28.25,25500.0,17.3114,17.3421,17.3114,17.3421,25500.0
2012-01-13 15:00:00,28.25,28.26,28.23,28.25,29250.0,17.3421,17.3483,17.3299,17.3421,29250.0
2012-01-13 15:05:00,28.25,28.31,28.23,28.31,37500.0,17.3421,17.379,17.3299,17.379,37500.0
2012-01-13 15:10:00,28.32,28.32,28.27,28.29,26250.0,17.3851,17.3851,17.3544,17.3667,26250.0
2012-01-13 15:15:00,28.29,28.29,28.26,28.26,26550.0,17.3667,17.3667,17.3483,17.3483,26550.0
2012-01-13 15:20:00,28.26,28.29,28.25,28.29,27000.0,17.3483,17.3667,17.3421,17.3667,27000.0
2012-01-13 15:25:00,28.29,28.33,28.28,28.3,29850.0,17.3667,17.3912,17.3605,17.3728,29850.0
2012-01-13 15:30:00,28.3,28.33,28.28,28.28,30750.0,17.3728,17.3912,17.3605,17.3605,30750.0
2012-01-13 15:35:00,28.28,28.31,28.25,28.27,31800.0,17.3605,17.379,17.3421,17.3544,31800.0
2012-01-13 15:40:00,28.27,28.32,28.27,28.29,39600.0,17.3544,17.3851,17.3544,17.3667,39600.0
2012-01-13 15:45:00,28.28,28.32,28.27,28.27,42600.0,17.3605,17.3851,17.3544,17.3544,42600.0
2012-01-13 15:50:00,28.27,28.29,28.24,28.25,57750.0,17.3544,17.3667,17.336,17.3421,57750.0
2012-01-13 15:55:00,28.26,28.3,28.24,28.29,140700.0,17.3483,17.3728,17.336,17.3667,140700.0
2012-01-17 09:30:00,28.67,28.75,28.54,28.71,135900.0,17.6,17.6491,17.5202,17.6245,135900.0
2012-01-17 09:35:00,28.59,28.97,28.59,28.86,76950.0,17.5508,17.7841,17.5508,17.7166,76950.0
2012-01-17 09:40:00,28.84,28.87,28.73,28.87,62400.0,17.7043,17.7227,17.6368,17.7227,62400.0
2012-01-17 09:45:00,28.87,28.99,28.86,28.98,94500.0,17.7227,17.7964,17.7166,17.7903,94500.0
2012-01-17 09:50:00,28.99,29.01,28.95,29.01,44700.0,17.7964,17.8087,17.7718,17.8087,44700.0
2012-01-17 09:55:00,29.01,29.04,28.95,29.03,64800.0,17.8087,17.8271,17.7718,17.821,64800.0
2012-01-17 10:00:00,29.03,29.03,28.93,28.94,53400.0,17.821,17.821,17.7596,17.7657,53400.0
2012-01-17 10:05:00,28.93,28.93,28.87,28.87,22350.0,17.7596,17.7596,17.7227,17.7227,22350.0
2012-01-17 10:10:00,28.87,28.9,28.85,28.89,34950.0,17.7227,17.7412,17.7105,17.735,34950.0
2012-01-17 10:15:00,28.89,28.91,28.83,28.84,54150.0,17.735,17.7473,17.6982,17.7043,54150.0
2012-01-17 10:20:00,28.85,28.89,28.83,28.89,40950.0,17.7105,17.735,17.6982,17.735,40950.0
2012-01-17 10:25:00,28.89,28.93,28.85,28.87,29850.0,17.735,17.7596,17.7105,17.7227,29850.0
2012-01-17 10:30:00,28.87,28.91,28.85,28.88,36900.0,17.7227,17.7473,17.7105,17.7289,36900.0
2012-01-17 10:35:00,28.88,28.88,28.83,28.84,40050.0,17.7289,17.7289,17.6982,17.7043,40050.0
2012-01-17 10:40:00,28.84,28.89,28.83,28.88,89250.0,17.7043,17.735,17.6982,17.7289,89250.0
2012-01-17 10:45:00,28.87,28.88,28.82,28.84,54300.0,17.7227,17.7289,17.692,17.7043,54300.0
2012-01-17 10:50:00,28.84,28.87,28.83,28.86,44400.0,17.7043,17.7227,17.6982,17.7166,44400.0
2012-01-17 10:55:00,28.86,28.94,28.85,28.94,48600.0,17.7166,17.7657,17.7105,17.7657,48600.0
2012-01-17 11:00:00,28.94,29.07,28.93,29.04,145200.0,17.7657,17.8455,17.7596,17.8271,145200.0
2012-01-17 11:05:00,29.05,29.05,28.89,28.92,166350.0,17.8332,17.8332,17.735,17.7534,166350.0
2012-01-17 11:10:00,28.92,28.93,28.87,28.88,35550.0,17.7534,17.7596,17.7227,17.7289,35550.0
2012-01-17 11:15:00,28.87,28.93,28.87,28.93,25650.0,17.7227,17.7596,17.7227,17.7596,25650.0
2012-01-17 11:20:00,28.92,28.93,28.89,28.92,22050.0,17.7534,17.7596,17.735,17.7534,22050.0
2012-01-17 11:25:00,28.93,28.94,28.91,28.93,49200.0,17.7596,17.7657,17.7473,17.7596,49200.0
2012-01-17 11:30:00,28.94,28.94,28.86,28.87,81000.0,17.7657,17.7657,17.7166,17.7227,81000.0
2012-01-17 11:35:00,28.88,28.91,28.87,28.9,14400.0,17.7289,17.7473,17.7227,17.7412,14400.0
2012-01-17 11:40:00,28.89,28.93,28.87,28.87,26400.0,17.735,17.7596,17.7227,17.7227,26400.0
2012-01-17 11:45:00,28.86,28.89,28.84,28.87,23850.0,17.7166,17.735,17.7043,17.7227,23850.0
2012-01-17 11:50:00,28.87,28.89,28.86,28.88,18000.0,17.7227,17.735,17.7166,17.7289,18000.0
2012-01-17 11:55:00,28.85,28.87,28.85,28.85,41400.0,17.7105,17.7227,17.7105,17.7105,41400.0
2012-01-17 12:00:00,28.86,28.88,28.84,28.84,17250.0,17.7166,17.7289,17.7043,17.7043,17250.0
2012-01-17 12:05:00,28.84,28.9,28.84,28.89,18600.0,17.7043,17.7412,17.7043,17.735,18600.0
2012-01-17 12:10:00,28.9,28.93,28.89,28.89,23550.0,17.7412,17.7596,17.735,17.735,23550.0
2012-01-17 12:15:00,28.89,28.93,28.89,28.92,22650.0,17.735,17.7596,17.735,17.7534,22650.0
2012-01-17 12:20:00,28.91,28.93,28.88,28.88,37950.0,17.7473,17.7596,17.7289,17.7289,37950.0
2012-01-17 12:25:00,28.88,28.88,28.81,28.81,68700.0,17.7289,17.7289,17.6859,17.6859,68700.0
2012-01-17 12:30:00,28.83,28.84,28.76,28.77,42600.0,17.6982,17.7043,17.6552,17.6613,42600.0
2012-01-17 12:35:00,28.77,28.78,28.69,28.71,54300.0,17.6613,17.6675,17.6122,17.6245,54300.0
2012-01-17 12:40:00,28.71,28.74,28.69,28.73,30300.0,17.6245,17.6429,17.6122,17.6368,30300.0
2012-01-17 12:45:00,28.74,28.77,28.72,28.73,19650.0,17.6429,17.6613,17.6307,17.6368,19650.0
2012-01-17 12:50:00,28.72,28.77,28.72,28.76,15300.0,17.6307,17.6613,17.6307,17.6552,15300.0
2012-01-17 12:55:00,28.77,28.79,28.75,28.77,24000.0,17.6613,17.6736,17.6491,17.6613,24000.0
2012-01-17 13:00:00,28.77,28.83,28.77,28.82,29250.0,17.6613,17.6982,17.6613,17.692,29250.0
2012-01-17 13:05:00,28.82,28.84,28.81,28.82,12900.0,17.692,17.7043,17.6859,17.692,12900.0
2012-01-17 13:10:00,28.83,28.85,28.81,28.83,20850.0,17.6982,17.7105,17.6859,17.6982,20850.0
2012-01-17 13:15:00,28.83,28.85,28.8,28.8,12300.0,17.6982,17.7105,17.6798,17.6798,12300.0
2012-01-17 13:20:00,28.81,28.81,28.8,28.81,16650.0,17.6859,17.6859,17.6798,17.6859,16650.0
2012-01-17 13:25:00,28.81,28.84,28.8,28.83,22350.0,17.6859,17.7043,17.6798,17.6982,22350.0
2012-01-17 13:30:00,28.83,28.83,28.8,28.82,44400.0,17.6982,17.6982,17.6798,17.692,44400.0
2012-01-17 13:35:00,28.81,28.83,28.8,28.83,31800.0,17.6859,17.6982,17.6798,17.6982,31800.0
2012-01-17 13:40:00,28.83,28.84,28.81,28.83,30600.0,17.6982,17.7043,17.6859,17.6982,30600.0
2012-01-17 13:45:00,28.82,28.83,28.8,28.82,12600.0,17.692,17.6982,17.6798,17.692,12600.0
2012-01-17 13:50:00,28.82,28.88,28.82,28.87,21450.0,17.692,17.7289,17.692,17.7227,21450.0
2012-01-17 13:55:00,28.87,28.89,28.87,28.88,23550.0,17.7227,17.735,17.7227,17.7289,23550.0
2012-01-17 14:00:00,28.88,28.88,28.85,28.86,20550.0,17.7289,17.7289,17.7105,17.7166,20550.0
2012-01-17 14:05:00,28.86,28.91,28.85,28.91,48600.0,17.7166,17.7473,17.7105,17.7473,48600.0
2012-01-17 14:10:00,28.9,28.93,28.89,28.93,35250.0,17.7412,17.7596,17.735,17.7596,35250.0
2012-01-17 14:15:00,28.93,28.93,28.89,28.93,54900.0,17.7596,17.7596,17.735,17.7596,54900.0
2012-01-17 14:20:00,28.93,28.96,28.91,28.95,42900.0,17.7596,17.778,17.7473,17.7718,42900.0
2012-01-17 14:25:00,28.95,28.97,28.93,28.95,42900.0,17.7718,17.7841,17.7596,17.7718,42900.0
2012-01-17 14:30:00,28.95,28.95,28.91,28.91,49350.0,17.7718,17.7718,17.7473,17.7473,49350.0
2012-01-17 14:35:00,28.9,28.93,28.89,28.9,34200.0,17.7412,17.7596,17.735,17.7412,34200.0
2012-01-17 14:40:00,28.89,28.91,28.87,28.89,56400.0,17.735,17.7473,17.7227,17.735,56400.0
2012-01-17 14:45:00,28.89,28.89,28.82,28.83,59400.0,17.735,17.735,17.692,17.6982,59400.0
2012-01-17 14:50:00,28.83,28.84,28.79,28.81,106800.0,17.6982,17.7043,17.6736,17.6859,106800.0
2012-01-17 14:55:00,28.8,28.83,28.77,28.77,44700.0,17.6798,17.6982,17.6613,17.6613,44700.0
2012-01-17 15:00:00,28.77,28.77,28.73,28.76,71250.0,17.6613,17.6613,17.6368,17.6552,71250.0
2012-01-17 15:05:00,28.75,28.75,28.63,28.64,73050.0,17.6491,17.6491,17.5754,17.5815,73050.0
2012-01-17 15:10:00,28.63,28.64,28.6,28.62,55200.0,17.5754,17.5815,17.557,17.5693,55200.0
2012-01-17 15:15:00,28.63,28.63,28.55,28.55,55650.0,17.5754,17.5754,17.5263,17.5263,55650.0
2012-01-17 15:20:00,28.55,28.63,28.55,28.61,77550.0,17.5263,17.5754,17.5263,17.5631,77550.0
2012-01-17 15:25:00,28.61,28.63,28.57,28.59,75600.0,17.5631,17.5754,17.5386,17.5508,75600.0
2012-01-17 15:30:00,28.59,28.63,28.59,28.61,75300.0,17.5508,17.5754,17.5508,17.5631,75300.0
2012-01-17 15:35:00,28.61,28.61,28.55,28.57,78900.0,17.5631,17.5631,17.5263,17.5386,78900.0
2012-01-17 15:40:00,28.57,28.59,28.55,28.57,81300.0,17.5386,17.5508,17.5263,17.5386,81300.0
2012-01-17 15:45:00,28.57,28.61,28.55,28.58,84750.0,17.5386,17.5631,17.5263,17.5447,84750.0
2012-01-17 15:50:00,28.59,28.6,28.52,28.53,189600.0,17.5508,17.557,17.5079,17.514,189600.0
2012-01-17 15:55:00,28.53,28.6,28.49,28.6,245250.0,17.514,17.557,17.4895,17.557,245250.0
2012-01-18 09:30:00,28.64,28.64,28.25,28.29,84150.0,17.5815,17.5815,17.3421,17.3667,84150.0
2012-01-18 09:35:00,28.29,28.49,28.28,28.33,29850.0,17.3667,17.4895,17.3605,17.3912,29850.0
2012-01-18 09:40:00,28.33,28.45,28.32,28.45,21750.0,17.3912,17.4649,17.3851,17.4649,21750.0
2012-01-18 09:45:00,28.43,28.5,28.39,28.42,63900.0,17.4526,17.4956,17.4281,17.4465,63900.0
2012-01-18 09:50:00,28.41,28.61,28.41,28.59,34500.0,17.4404,17.5631,17.4404,17.5508,34500.0
2012-01-18 09:55:00,28.6,28.6,28.51,28.53,81750.0,17.557,17.557,17.5017,17.514,81750.0
2012-01-18 10:00:00,28.54,28.63,28.53,28.61,53850.0,17.5202,17.5754,17.514,17.5631,53850.0
2012-01-18 10:05:00,28.61,28.63,28.58,28.59,50400.0,17.5631,17.5754,17.5447,17.5508,50400.0
2012-01-18 10:10:00,28.59,28.63,28.57,28.59,70500.0,17.5508,17.5754,17.5386,17.5508,70500.0
2012-01-18 10:15:00,28.59,28.61,28.56,28.61,65550.0,17.5508,17.5631,17.5324,17.5631,65550.0
2012-01-18 10:20:00,28.61,28.75,28.61,28.74,48000.0,17.5631,17.6491,17.5631,17.6429,48000.0
2012-01-18 10:25:00,28.75,28.79,28.73,28.75,23550.0,17.6491,17.6736,17.6368,17.6491,23550.0
2012-01-18 10:30:00,28.75,28.84,28.75,28.79,47850.0,17.6491,17.7043,17.6491,17.6736,47850.0
2012-01-18 10:35:00,28.8,28.85,28.78,28.79,61800.0,17.6798,17.7105,17.6675,17.6736,61800.0
2012-01-18 10:40:00,28.79,28.83,28.72,28.75,49050.0,17.6736,17.6982,17.6307,17.6491,49050.0
2012-01-18 10:45:00,28.76,28.77,28.65,28.67,45000.0,17.6552,17.6613,17.5877,17.6,45000.0
2012-01-18 10:50:00,28.68,28.73,28.67,28.73,24300.0,17.6061,17.6368,17.6,17.6368,24300.0
2012-01-18 10:55:00,28.73,28.75,28.69,28.71,54150.0,17.6368,17.6491,17.6122,17.6245,54150.0
2012-01-18 11:00:00,28.71,28.78,28.71,28.78,37350.0,17.6245,17.6675,17.6245,17.6675,37350.0
2012-01-18 11:05:00,28.78,28.8,28.72,28.8,30300.0,17.6675,17.6798,17.6307,17.6798,30300.0
2012-01-18 11:10:00,28.8,28.83,28.79,28.83,16650.0,17.6798,17.6982,17.6736,17.6982,16650.0
2012-01-18 11:15:00,28.83,28.84,28.75,28.76,19650.0,17.6982,17.7043,17.6491,17.6552,19650.0
2012-01-18 11:20:00,28.77,28.79,28.74,28.79,38250.0,17.6613,17.6736,17.6429,17.6736,38250.0
2012-01-18 11:25:00,28.8,28.8,28.68,28.69,39300.0,17.6798,17.6798,17.6061,17.6122,39300.0
2012-01-18 11:30:00,28.69,28.78,28.68,28.69,52350.0,17.6122,17.6675,17.6061,17.6122,52350.0
2012-01-18 11:35:00,28.69,28.69,28.63,28.67,23550.0,17.6122,17.6122,17.5754,17.6,23550.0
2012-01-18 11:40:00,28.68,28.71,28.66,28.69,26850.0,17.6061,17.6245,17.5938,17.6122,26850.0
2012-01-18 11:45:00,28.67,28.67,28.63,28.63,16200.0,17.6,17.6,17.5754,17.5754,16200.0
2012-01-18 11:50:00,28.64,28.65,28.59,28.6,38100.0,17.5815,17.5877,17.5508,17.557,38100.0
2012-01-18 11:55:00,28.61,28.63,28.57,28.62,18450.0,17.5631,17.5754,17.5386,17.5693,18450.0
2012-01-18 12:00:00,28.62,28.65,28.62,28.63,16950.0,17.5693,17.5877,17.5693,17.5754,16950.0
2012-01-18 12:05:00,28.63,28.66,28.61,28.63,18450.0,17.5754,17.5938,17.5631,17.5754,18450.0
2012-01-18 12:10:00,28.61,28.63,28.6,28.63,20100.0,17.5631,17.5754,17.557,17.5754,20100.0
2012-01-18 12:15:00,28.63,28.65,28.6,28.62,24750.0,17.5754,17.5877,17.557,17.5693,24750.0
2012-01-18 12:20:00,28.63,28.7,28.63,28.69,45150.0,17.5754,17.6184,17.5754,17.6122,45150.0
2012-01-18 12:25:00,28.68,28.72,28.67,28.71,22050.0,17.6061,17.6307,17.6,17.6245,22050.0
2012-01-18 12:30:00,28.71,28.74,28.7,28.71,24450.0,17.6245,17.6429,17.6184,17.6245,24450.0
2012-01-18 12:35:00,28.73,28.75,28.71,28.75,14850.0,17.6368,17.6491,17.6245,17.6491,14850.0
2012-01-18 12:40:00,28.75,28.77,28.74,28.77,17100.0,17.6491,17.6613,17.6429,17.6613,17100.0
2012-01-18 12:45:00,28.76,28.79,28.75,28.79,32100.0,17.6552,17.6736,17.6491,17.6736,32100.0
2012-01-18 12:50:00,28.79,28.81,28.75,28.78,34050.0,17.6736,17.6859,17.6491,17.6675,34050.0
2012-01-18 12:55:00,28.77,28.79,28.75,28.77,22650.0,17.6613,17.6736,17.6491,17.6613,22650.0
2012-01-18 13:00:00,28.78,28.8,28.76,28.76,21300.0,17.6675,17.6798,17.6552,17.6552,21300.0
2012-01-18 13:05:00,28.75,28.76,28.73,28.75,15300.0,17.6491,17.6552,17.6368,17.6491,15300.0
2012-01-18 13:10:00,28.76,28.77,28.68,28.68,66000.0,17.6552,17.6613,17.6061,17.6061,66000.0
2012-01-18 13:15:00,28.68,28.69,28.65,28.65,42750.0,17.6061,17.6122,17.5877,17.5877,42750.0
2012-01-18 13:20:00,28.65,28.67,28.63,28.65,35550.0,17.5877,17.6,17.5754,17.5877,35550.0
2012-01-18 13:25:00,28.65,28.68,28.62,28.63,32250.0,17.5877,17.6061,17.5693,17.5754,32250.0
2012-01-18 13:30:00,28.63,28.69,28.6,28.69,70800.0,17.5754,17.6122,17.557,17.6122,70800.0
2012-01-18 13:35:00,28.68,28.69,28.65,28.66,14850.0,17.6061,17.6122,17.5877,17.5938,14850.0
2012-01-18 13:40:00,28.65,28.67,28.63,28.67,28050.0,17.5877,17.6,17.5754,17.6,28050.0
2012-01-18 13:45:00,28.67,28.68,28.66,28.67,12300.0,17.6,17.6061,17.5938,17.6,12300.0
2012-01-18 13:50:00,28.67,28.67,28.59,28.61,45600.0,17.6,17.6,17.5508,17.5631,45600.0
2012-01-18 13:55:00,28.61,28.63,28.6,28.61,34200.0,17.5631,17.5754,17.557,17.5631,34200.0
2012-01-18 14:00:00,28.61,28.68,28.61,28.68,20850.0,17.5631,17.6061,17.5631,17.6061,20850.0
2012-01-18 14:05:00,28.69,28.69,28.65,28.67,64650.0,17.6122,17.6122,17.5877,17.6,64650.0
2012-01-18 14:10:00,28.67,28.72,28.67,28.71,31950.0,17.6,17.6307,17.6,17.6245,31950.0
2012-01-18 14:15:00,28.71,28.73,28.69,28.7,24000.0,17.6245,17.6368,17.6122,17.6184,24000.0
2012-01-18 14:20:00,28.71,28.72,28.68,28.71,25650.0,17.6245,17.6307,17.6061,17.6245,25650.0
2012-01-18 14:25:00,28.71,28.77,28.7,28.76,25200.0,17.6245,17.6613,17.6184,17.6552,25200.0
2012-01-18 14:30:00,28.75,28.75,28.68,28.68,26100.0,17.6491,17.6491,17.6061,17.6061,26100.0
2012-01-18 14:35:00,28.69,28.72,28.67,28.67,65250.0,17.6122,17.6307,17.6,17.6,65250.0
2012-01-18 14:40:00,28.67,28.73,28.67,28.72,42900.0,17.6,17.6368,17.6,17.6307,42900.0
2012-01-18 14:45:00,28.72,28.72,28.68,28.69,52950.0,17.6307,17.6307,17.6061,17.6122,52950.0
2012-01-18 14:50:00,28.69,28.69,28.66,28.68,36600.0,17.6122,17.6122,17.5938,17.6061,36600.0
2012-01-18 14:55:00,28.68,28.69,28.67,28.69,31800.0,17.6061,17.6122,17.6,17.6122,31800.0
2012-01-18 15:00:00,28.69,28.71,28.66,28.67,59700.0,17.6122,17.6245,17.5938,17.6,59700.0
2012-01-18 15:05:00,28.67,28.67,28.65,28.67,45750.0,17.6,17.6,17.5877,17.6,45750.0
2012-01-18 15:10:00,28.67,28.73,28.67,28.72,48000.0,17.6,17.6368,17.6,17.6307,48000.0
2012-01-18 15:15:00,28.72,28.75,28.69,28.71,73050.0,17.6307,17.6491,17.6122,17.6245,73050.0
2012-01-18 15:20:00,28.7,28.71,28.68,28.68,79650.0,17.6184,17.6245,17.6061,17.6061,79650.0
2012-01-18 15:25:00,28.67,28.7,28.67,28.67,111000.0,17.6,17.6184,17.6,17.6,111000.0
2012-01-18 15:30:00,28.68,28.7,28.66,28.67,69150.0,17.6061,17.6184,17.5938,17.6,69150.0
2012-01-18 15:35:00,28.67,28.67,28.65,28.65,39600.0,17.6,17.6,17.5877,17.5877,39600.0
2012-01-18 15:40:00,28.65,28.69,28.63,28.68,97500.0,17.5877,17.6122,17.5754,17.6061,97500.0
2012-01-18 15:45:00,28.68,28.7,28.63,28.63,139200.0,17.6061,17.6184,17.5754,17.5754,139200.0
2012-01-18 15:50:00,28.63,28.71,28.63,28.65,228450.0,17.5754,17.6245,17.5754,17.5877,228450.0
2012-01-18 15:55:00,28.65,28.68,28.64,28.67,269400.0,17.5877,17.6061,17.5815,17.6,269400.0
2012-01-19 09:30:00,28.82,28.87,28.74,28.86,50850.0,17.692,17.7227,17.6429,17.7166,50850.0
2012-01-19 09:35:00,28.86,28.86,28.62,28.63,60450.0,17.7166,17.7166,17.5693,17.5754,60450.0
2012-01-19 09:40:00,28.62,28.76,28.61,28.76,31650.0,17.5693,17.6552,17.5631,17.6552,31650.0
2012-01-19 09:45:00,28.76,28.87,28.76,28.87,40350.0,17.6552,17.7227,17.6552,17.7227,40350.0
2012-01-19 09:50:00,28.86,28.9,28.81,28.82,73500.0,17.7166,17.7412,17.6859,17.692,73500.0
2012-01-19 09:55:00,28.81,28.9,28.79,28.9,51300.0,17.6859,17.7412,17.6736,17.7412,51300.0
2012-01-19 10:00:00,28.89,28.89,28.69,28.76,106050.0,17.735,17.735,17.6122,17.6552,106050.0
2012-01-19 10:05:00,28.75,28.81,28.75,28.81,51600.0,17.6491,17.6859,17.6491,17.6859,51600.0
2012-01-19 10:10:00,28.8,28.87,28.79,28.86,71850.0,17.6798,17.7227,17.6736,17.7166,71850.0
2012-01-19 10:15:00,28.85,29.04,28.85,29.02,73500.0,17.7105,17.8271,17.7105,17.8148,73500.0
2012-01-19 10:20:00,29.03,29.05,28.91,28.98,49350.0,17.821,17.8332,17.7473,17.7903,49350.0
2012-01-19 10:25:00,28.98,28.99,28.92,28.97,31650.0,17.7903,17.7964,17.7534,17.7841,31650.0
2012-01-19 10:30:00,28.99,29.13,28.99,29.06,111000.0,17.7964,17.8823,17.7964,17.8394,111000.0
2012-01-19 10:35:00,29.07,29.08,29.03,29.07,45000.0,17.8455,17.8517,17.821,17.8455,45000.0
2012-01-19 10:40:00,29.07,29.16,29.06,29.15,48900.0,17.8455,17.9008,17.8394,17.8946,48900.0
2012-01-19 10:45:00,29.17,29.17,29.11,29.13,38400.0,17.9069,17.9069,17.8701,17.8823,38400.0
2012-01-19 10:50:00,29.12,29.21,29.11,29.15,48150.0,17.8762,17.9315,17.8701,17.8946,48150.0
2012-01-19 10:55:00,29.15,29.17,29.09,29.15,61500.0,17.8946,17.9069,17.8578,17.8946,61500.0
2012-01-19 11:00:00,29.15,29.17,29.13,29.17,39150.0,17.8946,17.9069,17.8823,17.9069,39150.0
2012-01-19 11:05:00,29.16,29.16,29.12,29.14,34650.0,17.9008,17.9008,17.8762,17.8885,34650.0
2012-01-19 11:10:00,29.14,29.22,29.14,29.2,28350.0,17.8885,17.9376,17.8885,17.9253,28350.0
2012-01-19 11:15:00,29.21,29.26,29.21,29.21,30300.0,17.9315,17.9621,17.9315,17.9315,30300.0
2012-01-19 11:20:00,29.21,29.3,29.21,29.29,49950.0,17.9315,17.9867,17.9315,17.9806,49950.0
2012-01-19 11:25:00,29.3,29.33,29.26,29.27,106800.0,17.9867,18.0051,17.9621,17.9683,106800.0
2012-01-19 11:30:00,29.27,29.35,29.27,29.34,55350.0,17.9683,18.0174,17.9683,18.0113,55350.0
2012-01-19 11:35:00,29.34,29.43,29.34,29.43,86850.0,18.0113,18.0665,18.0113,18.0665,86850.0
2012-01-19 11:40:00,29.42,29.44,29.4,29.41,51750.0,18.0604,18.0726,18.0481,18.0542,51750.0
2012-01-19 11:45:00,29.41,29.44,29.39,29.41,77250.0,18.0542,18.0726,18.042,18.0542,77250.0
2012-01-19 11:50:00,29.4,29.4,29.31,29.34,27450.0,18.0481,18.0481,17.9928,18.0113,27450.0
2012-01-19 11:55:00,29.33,29.37,29.31,29.35,25350.0,18.0051,18.0297,17.9928,18.0174,25350.0
2012-01-19 12:00:00,29.36,29.38,29.35,29.37,23400.0,18.0235,18.0358,18.0174,18.0297,23400.0
2012-01-19 12:05:00,29.37,29.37,29.32,29.33,17100.0,18.0297,18.0297,17.999,18.0051,17100.0
2012-01-19 12:10:00,29.33,29.36,29.31,29.35,28950.0,18.0051,18.0235,17.9928,18.0174,28950.0
2012-01-19 12:15:00,29.34,29.36,29.33,29.33,17400.0,18.0113,18.0235,18.0051,18.0051,17400.0
2012-01-19 12:20:00,29.33,29.35,29.31,29.32,32850.0,18.0051,18.0174,17.9928,17.999,32850.0
2012-01-19 12:25:00,29.32,29.33,29.25,29.26,81450.0,17.999,18.0051,17.956,17.9621,81450.0
2012-01-19 12:30:00,29.26,29.27,29.23,29.23,22200.0,17.9621,17.9683,17.9437,17.9437,22200.0
2012-01-19 12:35:00,29.23,29.23,29.18,29.18,20250.0,17.9437,17.9437,17.913,17.913,20250.0
2012-01-19 12:40:00,29.18,29.22,29.16,29.16,28200.0,17.913,17.9376,17.9008,17.9008,28200.0
2012-01-19 12:45:00,29.16,29.17,29.12,29.13,32400.0,17.9008,17.9069,17.8762,17.8823,32400.0
2012-01-19 12:50:00,29.13,29.14,29.11,29.13,22950.0,17.8823,17.8885,17.8701,17.8823,22950.0
2012-01-19 12:55:00,29.13,29.17,29.13,29.16,37200.0,17.8823,17.9069,17.8823,17.9008,37200.0
2012-01-19 13:00:00,29.17,29.17,29.15,29.17,46200.0,17.9069,17.9069,17.8946,17.9069,46200.0
2012-01-19 13:05:00,29.17,29.21,29.16,29.21,54750.0,17.9069,17.9315,17.9008,17.9315,54750.0
2012-01-19 13:10:00,29.21,29.21,29.17,29.2,29550.0,17.9315,17.9315,17.9069,17.9253,29550.0
2012-01-19 13:15:00,29.19,29.21,29.18,29.18,45750.0,17.9192,17.9315,17.913,17.913,45750.0
2012-01-19 13:20:00,29.19,29.2,29.18,29.2,18600.0,17.9192,17.9253,17.913,17.9253,18600.0
2012-01-19 13:25:00,29.2,29.25,29.19,29.25,19800.0,17.9253,17.956,17.9192,17.956,19800.0
2012-01-19 13:30:00,29.24,29.25,29.21,29.21,19950.0,17.9499,17.956,17.9315,17.9315,19950.0
2012-01-19 13:35:00,29.21,29.23,29.19,29.22,20250.0,17.9315,17.9437,17.9192,17.9376,20250.0
2012-01-19 13:40:00,29.22,29.26,29.21,29.25,14700.0,17.9376,17.9621,17.9315,17.956,14700.0
2012-01-19 13:45:00,29.25,29.29,29.23,29.26,40650.0,17.956,17.9806,17.9437,17.9621,40650.0
2012-01-19 13:50:00,29.27,29.27,29.25,29.26,17850.0,17.9683,17.9683,17.956,17.9621,17850.0
2012-01-19 13:55:00,29.26,29.27,29.22,29.23,31200.0,17.9621,17.9683,17.9376,17.9437,31200.0
2012-01-19 14:00:00,29.22,29.25,29.21,29.24,29550.0,17.9376,17.956,17.9315,17.9499,29550.0
2012-01-19 14:05:00,29.25,29.29,29.25,29.27,34200.0,17.956,17.9806,17.956,17.9683,34200.0
2012-01-19 14:10:00,29.27,29.27,29.25,29.25,18450.0,17.9683,17.9683,17.956,17.956,18450.0
2012-01-19 14:15:00,29.25,29.28,29.24,29.25,35850.0,17.956,17.9744,17.9499,17.956,35850.0
2012-01-19 14:20:00,29.25,29.25,29.22,29.23,24150.0,17.956,17.956,17.9376,17.9437,24150.0
2012-01-19 14:25:00,29.24,29.25,29.21,29.25,25500.0,17.9499,17.956,17.9315,17.956,25500.0
2012-01-19 14:30:00,29.24,29.25,29.18,29.19,31500.0,17.9499,17.956,17.913,17.9192,31500.0
2012-01-19 14:35:00,29.19,29.22,29.19,29.22,28950.0,17.9192,17.9376,17.9192,17.9376,28950.0
2012-01-19 14:40:00,29.22,29.25,29.22,29.22,43650.0,17.9376,17.956,17.9376,17.9376,43650.0
2012-01-19 14:45:00,29.22,29.23,29.17,29.2,48450.0,17.9376,17.9437,17.9069,17.9253,48450.0
2012-01-19 14:50:00,29.19,29.24,29.18,29.24,28950.0,17.9192,17.9499,17.913,17.9499,28950.0
2012-01-19 14:55:00,29.25,29.27,29.2,29.21,36750.0,17.956,17.9683,17.9253,17.9315,36750.0
2012-01-19 15:00:00,29.23,29.24,29.21,29.23,46350.0,17.9437,17.9499,17.9315,17.9437,46350.0
2012-01-19 15:05:00,29.24,29.28,29.24,29.28,48750.0,17.9499,17.9744,17.9499,17.9744,48750.0
2012-01-19 15:10:00,29.28,29.29,29.26,29.28,39900.0,17.9744,17.9806,17.9621,17.9744,39900.0
2012-01-19 15:15:00,29.28,29.33,29.28,29.33,48600.0,17.9744,18.0051,17.9744,18.0051,48600.0
2012-01-19 15:20:00,29.33,29.33,29.3,29.3,65100.0,18.0051,18.0051,17.9867,17.9867,65100.0
2012-01-19 15:25:00,29.31,29.33,29.29,29.3,71400.0,17.9928,18.0051,17.9806,17.9867,71400.0
2012-01-19 15:30:00,29.3,29.34,29.29,29.34,58200.0,17.9867,18.0113,17.9806,18.0113,58200.0
2012-01-19 15:35:00,29.33,29.36,29.33,29.36,59400.0,18.0051,18.0235,18.0051,18.0235,59400.0
2012-01-19 15:40:00,29.36,29.37,29.31,29.33,103500.0,18.0235,18.0297,17.9928,18.0051,103500.0
2012-01-19 15:45:00,29.33,29.33,29.29,29.3,63300.0,18.0051,18.0051,17.9806,17.9867,63300.0
2012-01-19 15:50:00,29.31,29.31,29.23,29.24,75150.0,17.9928,17.9928,17.9437,17.9499,75150.0
2012-01-19 15:55:00,29.24,29.29,29.23,29.27,163350.0,17.9499,17.9806,17.9437,17.9683,163350.0
2012-01-20 09:30:00,29.33,29.33,29.13,29.15,693600.0,18.0051,18.0051,17.8823,17.8946,693600.0
2012-01-20 09:35:00,29.15,29.15,29.03,29.11,158850.0,17.8946,17.8946,17.821,17.8701,158850.0
2012-01-20 09:40:00,29.11,29.21,29.11,29.19,57750.0,17.8701,17.9315,17.8701,17.9192,57750.0
2012-01-20 09:45:00,29.19,29.19,29.15,29.15,80400.0,17.9192,17.9192,17.8946,17.8946,80400.0
2012-01-20 09:50:00,29.16,29.21,29.15,29.18,49650.0,17.9008,17.9315,17.8946,17.913,49650.0
2012-01-20 09:55:00,29.18,29.19,29.17,29.18,37950.0,17.913,17.9192,17.9069,17.913,37950.0
2012-01-20 10:00:00,29.19,29.21,29.15,29.17,39000.0,17.9192,17.9315,17.8946,17.9069,39000.0
2012-01-20 10:05:00,29.17,29.2,29.14,29.17,55500.0,17.9069,17.9253,17.8885,17.9069,55500.0
2012-01-20 10:10:00,29.17,29.2,29.15,29.2,37800.0,17.9069,17.9253,17.8946,17.9253,37800.0
2012-01-20 10:15:00,29.19,29.2,29.11,29.12,40500.0,17.9192,17.9253,17.8701,17.8762,40500.0
2012-01-20 10:20:00,29.11,29.19,29.11,29.15,54450.0,17.8701,17.9192,17.8701,17.8946,54450.0
2012-01-20 10:25:00,29.15,29.17,29.12,29.17,29400.0,17.8946,17.9069,17.8762,17.9069,29400.0
2012-01-20 10:30:00,29.17,29.17,29.13,29.16,46050.0,17.9069,17.9069,17.8823,17.9008,46050.0
2012-01-20 10:35:00,29.16,29.16,29.11,29.13,58800.0,17.9008,17.9008,17.8701,17.8823,58800.0
2012-01-20 10:40:00,29.12,29.13,29.1,29.12,33750.0,17.8762,17.8823,17.8639,17.8762,33750.0
2012-01-20 10:45:00,29.12,29.12,29.09,29.11,55950.0,17.8762,17.8762,17.8578,17.8701,55950.0
2012-01-20 10:50:00,29.11,29.12,29.1,29.11,27450.0,17.8701,17.8762,17.8639,17.8701,27450.0
2012-01-20 10:55:00,29.11,29.11,29.03,29.04,60600.0,17.8701,17.8701,17.821,17.8271,60600.0
2012-01-20 11:00:00,29.05,29.08,29.04,29.05,62550.0,17.8332,17.8517,17.8271,17.8332,62550.0
2012-01-20 11:05:00,29.05,29.07,29.03,29.07,85200.0,17.8332,17.8455,17.821,17.8455,85200.0
2012-01-20 11:10:00,29.06,29.06,29.03,29.04,34650.0,17.8394,17.8394,17.821,17.8271,34650.0
2012-01-20 11:15:00,29.04,29.07,29.01,29.03,67800.0,17.8271,17.8455,17.8087,17.821,67800.0
2012-01-20 11:20:00,29.04,29.09,29.04,29.08,24000.0,17.8271,17.8578,17.8271,17.8517,24000.0
2012-01-20 11:25:00,29.09,29.09,29.04,29.07,22800.0,17.8578,17.8578,17.8271,17.8455,22800.0
2012-01-20 11:30:00,29.07,29.07,29.03,29.04,11550.0,17.8455,17.8455,17.821,17.8271,11550.0
2012-01-20 11:35:00,29.04,29.07,29.03,29.07,17250.0,17.8271,17.8455,17.821,17.8455,17250.0
2012-01-20 11:40:00,29.07,29.11,29.07,29.08,64200.0,17.8455,17.8701,17.8455,17.8517,64200.0
2012-01-20 11:45:00,29.07,29.11,29.06,29.11,39000.0,17.8455,17.8701,17.8394,17.8701,39000.0
2012-01-20 11:50:00,29.1,29.17,29.1,29.17,49800.0,17.8639,17.9069,17.8639,17.9069,49800.0
2012-01-20 11:55:00,29.18,29.2,29.17,29.2,176550.0,17.913,17.9253,17.9069,17.9253,176550.0
2012-01-20 12:00:00,29.2,29.24,29.2,29.23,24750.0,17.9253,17.9499,17.9253,17.9437,24750.0
2012-01-20 12:05:00,29.23,29.26,29.21,29.25,17100.0,17.9437,17.9621,17.9315,17.956,17100.0
2012-01-20 12:10:00,29.26,29.28,29.23,29.25,40200.0,17.9621,17.9744,17.9437,17.956,40200.0
2012-01-20 12:15:00,29.25,29.25,29.24,29.25,25650.0,17.956,17.956,17.9499,17.956,25650.0
2012-01-20 12:20:00,29.25,29.25,29.21,29.21,69150.0,17.956,17.956,17.9315,17.9315,69150.0
2012-01-20 12:25:00,29.21,29.23,29.21,29.23,16350.0,17.9315,17.9437,17.9315,17.9437,16350.0
2012-01-20 12:30:00,29.24,29.25,29.23,29.24,11400.0,17.9499,17.956,17.9437,17.9499,11400.0
2012-01-20 12:35:00,29.23,29.26,29.23,29.24,11700.0,17.9437,17.9621,17.9437,17.9499,11700.0
2012-01-20 12:40:00,29.24,29.26,29.23,29.25,17850.0,17.9499,17.9621,17.9437,17.956,17850.0
2012-01-20 12:45:00,29.25,29.26,29.23,29.23,13650.0,17.956,17.9621,17.9437,17.9437,13650.0
2012-01-20 12:50:00,29.23,29.26,29.22,29.25,19800.0,17.9437,17.9621,17.9376,17.956,19800.0
2012-01-20 12:55:00,29.25,29.27,29.23,29.23,51450.0,17.956,17.9683,17.9437,17.9437,51450.0
2012-01-20 13:00:00,29.23,29.25,29.21,29.21,20700.0,17.9437,17.956,17.9315,17.9315,20700.0
2012-01-20 13:05:00,29.22,29.25,29.22,29.23,15900.0,17.9376,17.956,17.9376,17.9437,15900.0
2012-01-20 13:10:00,29.23,29.27,29.23,29.26,19950.0,17.9437,17.9683,17.9437,17.9621,19950.0
2012-01-20 13:15:00,29.25,29.25,29.21,29.21,14400.0,17.956,17.956,17.9315,17.9315,14400.0
2012-01-20 13:20:00,29.21,29.25,29.2,29.23,31650.0,17.9315,17.956,17.9253,17.9437,31650.0
2012-01-20 13:25:00,29.24,29.25,29.23,29.23,13050.0,17.9499,17.956,17.9437,17.9437,13050.0
2012-01-20 13:30:00,29.23,29.24,29.22,29.23,20400.0,17.9437,17.9499,17.9376,17.9437,20400.0
2012-01-20 13:35:00,29.23,29.24,29.21,29.24,9450.0,17.9437,17.9499,17.9315,17.9499,9450.0
2012-01-20 13:40:00,29.25,29.26,29.22,29.25,10650.0,17.956,17.9621,17.9376,17.956,10650.0
2012-01-20 13:45:00,29.25,29.27,29.22,29.24,21600.0,17.956,17.9683,17.9376,17.9499,21600.0
2012-01-20 13:50:00,29.25,29.26,29.23,29.23,9000.0,17.956,17.9621,17.9437,17.9437,9000.0
2012-01-20 13:55:00,29.23,29.25,29.21,29.23,22050.0,17.9437,17.956,17.9315,17.9437,22050.0
2012-01-20 14:00:00,29.23,29.25,29.21,29.23,45000.0,17.9437,17.956,17.9315,17.9437,45000.0
2012-01-20 14:05:00,29.24,29.24,29.21,29.22,23850.0,17.9499,17.9499,17.9315,17.9376,23850.0
2012-01-20 14:10:00,29.22,29.22,29.18,29.2,20400.0,17.9376,17.9376,17.913,17.9253,20400.0
2012-01-20 14:15:00,29.19,29.2,29.15,29.15,20250.0,17.9192,17.9253,17.8946,17.8946,20250.0
2012-01-20 14:20:00,29.15,29.15,29.12,29.12,23250.0,17.8946,17.8946,17.8762,17.8762,23250.0
2012-01-20 14:25:00,29.12,29.13,29.12,29.13,14250.0,17.8762,17.8823,17.8762,17.8823,14250.0
2012-01-20 14:30:00,29.13,29.13,29.09,29.09,22500.0,17.8823,17.8823,17.8578,17.8578,22500.0
2012-01-20 14:35:00,29.09,29.11,29.07,29.08,32100.0,17.8578,17.8701,17.8455,17.8517,32100.0
2012-01-20 14:40:00,29.08,29.1,29.08,29.09,26100.0,17.8517,17.8639,17.8517,17.8578,26100.0
2012-01-20 14:45:00,29.09,29.1,29.09,29.09,17250.0,17.8578,17.8639,17.8578,17.8578,17250.0
2012-01-20 14:50:00,29.09,29.11,29.09,29.11,28500.0,17.8578,17.8701,17.8578,17.8701,28500.0
2012-01-20 14:55:00,29.11,29.14,29.11,29.14,28350.0,17.8701,17.8885,17.8701,17.8885,28350.0
2012-01-20 15:00:00,29.14,29.15,29.09,29.1,72750.0,17.8885,17.8946,17.8578,17.8639,72750.0
2012-01-20 15:05:00,29.09,29.11,29.07,29.1,54300.0,17.8578,17.8701,17.8455,17.8639,54300.0
2012-01-20 15:10:00,29.11,29.12,29.1,29.12,43500.0,17.8701,17.8762,17.8639,17.8762,43500.0
2012-01-20 15:15:00,29.12,29.13,29.1,29.12,47550.0,17.8762,17.8823,17.8639,17.8762,47550.0
2012-01-20 15:20:00,29.13,29.14,29.11,29.14,43800.0,17.8823,17.8885,17.8701,17.8885,43800.0
2012-01-20 15:25:00,29.14,29.15,29.13,29.15,45750.0,17.8885,17.8946,17.8823,17.8946,45750.0
2012-01-20 15:30:00,29.15,29.15,29.13,29.14,93000.0,17.8946,17.8946,17.8823,17.8885,93000.0
2012-01-20 15:35:00,29.14,29.15,29.13,29.15,47850.0,17.8885,17.8946,17.8823,17.8946,47850.0
2012-01-20 15:40:00,29.15,29.21,29.15,29.2,65100.0,17.8946,17.9315,17.8946,17.9253,65100.0
2012-01-20 15:45:00,29.2,29.26,29.2,29.25,151200.0,17.9253,17.9621,17.9253,17.956,151200.0
2012-01-20 15:50:00,29.25,29.26,29.21,29.24,130200.0,17.956,17.9621,17.9315,17.9499,130200.0
2012-01-20 15:55:00,29.24,29.27,29.23,29.27,248850.0,17.9499,17.9683,17.9437,17.9683,248850.0
2012-01-23 09:30:00,29.23,29.28,29.13,29.17,29400.0,17.9437,17.9744,17.8823,17.9069,29400.0
2012-01-23 09:35:00,29.2,29.3,29.2,29.27,13350.0,17.9253,17.9867,17.9253,17.9683,13350.0
2012-01-23 09:40:00,29.27,29.38,29.17,29.37,14250.0,17.9683,18.0358,17.9069,18.0297,14250.0
2012-01-23 09:45:00,29.37,29.46,29.35,29.45,63600.0,18.0297,18.0849,18.0174,18.0788,63600.0
2012-01-23 09:50:00,29.46,29.55,29.45,29.54,81150.0,18.0849,18.1402,18.0788,18.134,81150.0
2012-01-23 09:55:00,29.53,29.65,29.53,29.61,73650.0,18.1279,18.2016,18.1279,18.177,73650.0
2012-01-23 10:00:00,29.61,29.65,29.59,29.64,27150.0,18.177,18.2016,18.1647,18.1954,27150.0
2012-01-23 10:05:00,29.63,29.69,29.61,29.61,36450.0,18.1893,18.2261,18.177,18.177,36450.0
2012-01-23 10:10:00,29.61,29.65,29.59,29.65,25800.0,18.177,18.2016,18.1647,18.2016,25800.0
2012-01-23 10:15:00,29.65,29.67,29.61,29.63,49800.0,18.2016,18.2138,18.177,18.1893,49800.0
2012-01-23 10:20:00,29.63,29.63,29.51,29.52,20850.0,18.1893,18.1893,18.1156,18.1218,20850.0
2012-01-23 10:25:00,29.51,29.57,29.51,29.53,11550.0,18.1156,18.1525,18.1156,18.1279,11550.0
2012-01-23 10:30:00,29.51,29.55,29.51,29.53,10950.0,18.1156,18.1402,18.1156,18.1279,10950.0
2012-01-23 10:35:00,29.53,29.65,29.5,29.65,45000.0,18.1279,18.2016,18.1095,18.2016,45000.0
2012-01-23 10:40:00,29.63,29.63,29.51,29.58,30000.0,18.1893,18.1893,18.1156,18.1586,30000.0
2012-01-23 10:45:00,29.57,29.59,29.55,29.59,13950.0,18.1525,18.1647,18.1402,18.1647,13950.0
2012-01-23 10:50:00,29.59,29.66,29.56,29.64,76050.0,18.1647,18.2077,18.1463,18.1954,76050.0
2012-01-23 10:55:00,29.63,29.66,29.62,29.62,51150.0,18.1893,18.2077,18.1831,18.1831,51150.0
2012-01-23 11:00:00,29.62,29.64,29.59,29.59,26700.0,18.1831,18.1954,18.1647,18.1647,26700.0
2012-01-23 11:05:00,29.59,29.6,29.48,29.49,37350.0,18.1647,18.1709,18.0972,18.1033,37350.0
2012-01-23 11:10:00,29.49,29.51,29.49,29.5,49050.0,18.1033,18.1156,18.1033,18.1095,49050.0
2012-01-23 11:15:00,29.5,29.54,29.5,29.53,16800.0,18.1095,18.134,18.1095,18.1279,16800.0
2012-01-23 11:20:00,29.52,29.53,29.49,29.49,15900.0,18.1218,18.1279,18.1033,18.1033,15900.0
2012-01-23 11:25:00,29.49,29.51,29.47,29.49,25050.0,18.1033,18.1156,18.0911,18.1033,25050.0
2012-01-23 11:30:00,29.49,29.51,29.46,29.48,23850.0,18.1033,18.1156,18.0849,18.0972,23850.0
2012-01-23 11:35:00,29.48,29.49,29.34,29.36,39750.0,18.0972,18.1033,18.0113,18.0235,39750.0
2012-01-23 11:40:00,29.36,29.37,29.32,29.34,18450.0,18.0235,18.0297,17.999,18.0113,18450.0
2012-01-23 11:45:00,29.33,29.35,29.3,29.33,27000.0,18.0051,18.0174,17.9867,18.0051,27000.0
2012-01-23 11:50:00,29.32,29.37,29.32,29.33,20550.0,17.999,18.0297,17.999,18.0051,20550.0
2012-01-23 11:55:00,29.33,29.35,29.31,29.31,12150.0,18.0051,18.0174,17.9928,17.9928,12150.0
2012-01-23 12:00:00,29.32,29.32,29.21,29.23,31650.0,17.999,17.999,17.9315,17.9437,31650.0
2012-01-23 12:05:00,29.23,29.25,29.19,29.25,32100.0,17.9437,17.956,17.9192,17.956,32100.0
2012-01-23 12:10:00,29.25,29.26,29.2,29.21,37350.0,17.956,17.9621,17.9253,17.9315,37350.0
2012-01-23 12:15:00,29.21,29.23,29.19,29.2,17100.0,17.9315,17.9437,17.9192,17.9253,17100.0
2012-01-23 12:20:00,29.2,29.22,29.19,29.21,14550.0,17.9253,17.9376,17.9192,17.9315,14550.0
2012-01-23 12:25:00,29.21,29.31,29.21,29.3,45000.0,17.9315,17.9928,17.9315,17.9867,45000.0
2012-01-23 12:30:00,29.3,29.34,29.29,29.33,22050.0,17.9867,18.0113,17.9806,18.0051,22050.0
2012-01-23 12:35:00,29.33,29.35,29.31,29.35,28050.0,18.0051,18.0174,17.9928,18.0174,28050.0
2012-01-23 12:40:00,29.34,29.37,29.33,29.34,16800.0,18.0113,18.0297,18.0051,18.0113,16800.0
2012-01-23 12:45:00,29.35,29.39,29.34,29.37,28050.0,18.0174,18.042,18.0113,18.0297,28050.0
2012-01-23 12:50:00,29.36,29.41,29.35,29.38,24900.0,18.0235,18.0542,18.0174,18.0358,24900.0
2012-01-23 12:55:00,29.37,29.37,29.33,29.35,9900.0,18.0297,18.0297,18.0051,18.0174,9900.0
2012-01-23 13:00:00,29.35,29.37,29.33,29.34,13500.0,18.0174,18.0297,18.0051,18.0113,13500.0
2012-01-23 13:05:00,29.33,29.38,29.33,29.37,17850.0,18.0051,18.0358,18.0051,18.0297,17850.0
2012-01-23 13:10:00,29.36,29.36,29.34,29.35,11550.0,18.0235,18.0235,18.0113,18.0174,11550.0
2012-01-23 13:15:00,29.35,29.35,29.29,29.33,39150.0,18.0174,18.0174,17.9806,18.0051,39150.0
2012-01-23 13:20:00,29.33,29.36,29.31,29.36,13800.0,18.0051,18.0235,17.9928,18.0235,13800.0
2012-01-23 13:25:00,29.36,29.39,29.34,29.37,13650.0,18.0235,18.042,18.0113,18.0297,13650.0
2012-01-23 13:30:00,29.37,29.41,29.34,29.38,49350.0,18.0297,18.0542,18.0113,18.0358,49350.0
2012-01-23 13:35:00,29.38,29.43,29.37,29.39,29250.0,18.0358,18.0665,18.0297,18.042,29250.0
2012-01-23 13:40:00,29.4,29.42,29.39,29.4,24150.0,18.0481,18.0604,18.042,18.0481,24150.0
2012-01-23 13:45:00,29.4,29.41,29.37,29.4,18900.0,18.0481,18.0542,18.0297,18.0481,18900.0
2012-01-23 13:50:00,29.41,29.45,29.37,29.45,27600.0,18.0542,18.0788,18.0297,18.0788,27600.0
2012-01-23 13:55:00,29.45,29.45,29.42,29.43,11700.0,18.0788,18.0788,18.0604,18.0665,11700.0
2012-01-23 14:00:00,29.43,29.44,29.4,29.44,18300.0,18.0665,18.0726,18.0481,18.0726,18300.0
2012-01-23 14:05:00,29.43,29.45,29.41,29.45,20100.0,18.0665,18.0788,18.0542,18.0788,20100.0
2012-01-23 14:10:00,29.45,29.45,29.4,29.4,24150.0,18.0788,18.0788,18.0481,18.0481,24150.0
2012-01-23 14:15:00,29.4,29.41,29.37,29.37,20850.0,18.0481,18.0542,18.0297,18.0297,20850.0
2012-01-23 14:20:00,29.38,29.4,29.37,29.39,17250.0,18.0358,18.0481,18.0297,18.042,17250.0
2012-01-23 14:25:00,29.39,29.39,29.36,29.39,15000.0,18.042,18.042,18.0235,18.042,15000.0
2012-01-23 14:30:00,29.38,29.41,29.38,29.4,9750.0,18.0358,18.0542,18.0358,18.0481,9750.0
2012-01-23 14:35:00,29.4,29.4,29.35,29.36,12450.0,18.0481,18.0481,18.0174,18.0235,12450.0
2012-01-23 14:40:00,29.36,29.39,29.35,29.36,50700.0,18.0235,18.042,18.0174,18.0235,50700.0
2012-01-23 14:45:00,29.35,29.35,29.3,29.35,27600.0,18.0174,18.0174,17.9867,18.0174,27600.0
2012-01-23 14:50:00,29.35,29.35,29.31,29.32,9750.0,18.0174,18.0174,17.9928,17.999,9750.0
2012-01-23 14:55:00,29.32,29.46,29.31,29.45,56550.0,17.999,18.0849,17.9928,18.0788,56550.0
2012-01-23 15:00:00,29.45,29.46,29.41,29.45,58950.0,18.0788,18.0849,18.0542,18.0788,58950.0
2012-01-23 15:05:00,29.44,29.49,29.44,29.48,52650.0,18.0726,18.1033,18.0726,18.0972,52650.0
2012-01-23 15:10:00,29.49,29.51,29.46,29.51,46950.0,18.1033,18.1156,18.0849,18.1156,46950.0
2012-01-23 15:15:00,29.51,29.53,29.49,29.5,39450.0,18.1156,18.1279,18.1033,18.1095,39450.0
2012-01-23 15:20:00,29.49,29.5,29.47,29.49,46950.0,18.1033,18.1095,18.0911,18.1033,46950.0
2012-01-23 15:25:00,29.49,29.51,29.45,29.47,41700.0,18.1033,18.1156,18.0788,18.0911,41700.0
2012-01-23 15:30:00,29.48,29.51,29.45,29.46,36150.0,18.0972,18.1156,18.0788,18.0849,36150.0
2012-01-23 15:35:00,29.47,29.5,29.44,29.47,49200.0,18.0911,18.1095,18.0726,18.0911,49200.0
2012-01-23 15:40:00,29.46,29.53,29.45,29.53,58500.0,18.0849,18.1279,18.0788,18.1279,58500.0
2012-01-23 15:45:00,29.53,29.56,29.51,29.55,96900.0,18.1279,18.1463,18.1156,18.1402,96900.0
2012-01-23 15:50:00,29.54,29.57,29.52,29.53,72150.0,18.134,18.1525,18.1218,18.1279,72150.0
2012-01-23 15:55:00,29.53,29.54,29.51,29.51,150750.0,18.1279,18.134,18.1156,18.1156,150750.0
2012-01-24 09:30:00,29.34,29.38,29.13,29.13,52050.0,18.0113,18.0358,17.8823,17.8823,52050.0
2012-01-24 09:35:00,29.11,29.13,29.01,29.07,52950.0,17.8701,17.8823,17.8087,17.8455,52950.0
2012-01-24 09:40:00,29.07,29.11,28.99,29.07,55350.0,17.8455,17.8701,17.7964,17.8455,55350.0
2012-01-24 09:45:00,29.09,29.23,29.07,29.22,54300.0,17.8578,17.9437,17.8455,17.9376,54300.0
2012-01-24 09:50:00,29.21,29.26,29.21,29.23,68100.0,17.9315,17.9621,17.9315,17.9437,68100.0
2012-01-24 09:55:00,29.23,29.35,29.23,29.33,84900.0,17.9437,18.0174,17.9437,18.0051,84900.0
2012-01-24 10:00:00,29.33,29.48,29.29,29.48,182250.0,18.0051,18.0972,17.9806,18.0972,182250.0
2012-01-24 10:05:00,29.47,29.61,29.47,29.57,106350.0,18.0911,18.177,18.0911,18.1525,106350.0
2012-01-24 10:10:00,29.57,29.71,29.56,29.71,91200.0,18.1525,18.2384,18.1463,18.2384,91200.0
2012-01-24 10:15:00,29.71,29.84,29.71,29.83,188400.0,18.2384,18.3182,18.2384,18.3121,188400.0
2012-01-24 10:20:00,29.83,29.87,29.76,29.86,157350.0,18.3121,18.3366,18.2691,18.3305,157350.0
2012-01-24 10:25:00,29.85,29.87,29.82,29.86,135600.0,18.3243,18.3366,18.3059,18.3305,135600.0
2012-01-24 10:30:00,29.86,29.86,29.73,29.77,96600.0,18.3305,18.3305,18.2507,18.2752,96600.0
2012-01-24 10:35:00,29.77,29.81,29.75,29.76,70200.0,18.2752,18.2998,18.263,18.2691,70200.0
2012-01-24 10:40:00,29.76,29.78,29.74,29.75,60900.0,18.2691,18.2814,18.2568,18.263,60900.0
2012-01-24 10:45:00,29.75,29.78,29.73,29.77,107100.0,18.263,18.2814,18.2507,18.2752,107100.0
2012-01-24 10:50:00,29.77,29.8,29.69,29.77,84450.0,18.2752,18.2936,18.2261,18.2752,84450.0
2012-01-24 10:55:00,29.77,29.83,29.77,29.83,58950.0,18.2752,18.3121,18.2752,18.3121,58950.0
2012-01-24 11:00:00,29.83,29.86,29.83,29.85,68100.0,18.3121,18.3305,18.3121,18.3243,68100.0
2012-01-24 11:05:00,29.85,29.88,29.85,29.87,52350.0,18.3243,18.3428,18.3243,18.3366,52350.0
2012-01-24 11:10:00,29.87,29.97,29.87,29.91,73200.0,18.3366,18.398,18.3366,18.3612,73200.0
2012-01-24 11:15:00,29.91,29.91,29.87,29.88,34200.0,18.3612,18.3612,18.3366,18.3428,34200.0
2012-01-24 11:20:00,29.88,29.92,29.87,29.91,27000.0,18.3428,18.3673,18.3366,18.3612,27000.0
2012-01-24 11:25:00,29.91,29.93,29.9,29.91,24000.0,18.3612,18.3734,18.355,18.3612,24000.0
2012-01-24 11:30:00,29.91,29.95,29.9,29.93,47250.0,18.3612,18.3857,18.355,18.3734,47250.0
2012-01-24 11:35:00,29.93,29.93,29.87,29.89,37950.0,18.3734,18.3734,18.3366,18.3489,37950.0
2012-01-24 11:40:00,29.89,29.93,29.87,29.91,34350.0,18.3489,18.3734,18.3366,18.3612,34350.0
2012-01-24 11:45:00,29.92,29.96,29.91,29.95,55800.0,18.3673,18.3919,18.3612,18.3857,55800.0
2012-01-24 11:50:00,29.95,29.99,29.95,29.99,97650.0,18.3857,18.4103,18.3857,18.4103,97650.0
2012-01-24 11:55:00,29.99,29.99,29.9,29.91,106500.0,18.4103,18.4103,18.355,18.3612,106500.0
2012-01-24 12:00:00,29.92,29.97,29.92,29.95,67200.0,18.3673,18.398,18.3673,18.3857,67200.0
2012-01-24 12:05:00,29.95,29.97,29.95,29.97,57900.0,18.3857,18.398,18.3857,18.398,57900.0
2012-01-24 12:10:00,29.97,29.99,29.97,29.99,63750.0,18.398,18.4103,18.398,18.4103,63750.0
2012-01-24 12:15:00,29.99,29.99,29.98,29.99,71700.0,18.4103,18.4103,18.4041,18.4103,71700.0
2012-01-24 12:20:00,29.99,29.99,29.97,29.99,46350.0,18.4103,18.4103,18.398,18.4103,46350.0
2012-01-24 12:25:00,29.99,29.99,29.97,29.99,45600.0,18.4103,18.4103,18.398,18.4103,45600.0
2012-01-24 12:30:00,29.98,29.99,29.98,29.99,69600.0,18.4041,18.4103,18.4041,18.4103,69600.0
2012-01-24 12:35:00,29.99,29.99,29.95,29.97,57150.0,18.4103,18.4103,18.3857,18.398,57150.0
2012-01-24 12:40:00,29.96,29.97,29.95,29.96,22650.0,18.3919,18.398,18.3857,18.3919,22650.0
2012-01-24 12:45:00,29.96,29.99,29.95,29.97,33750.0,18.3919,18.4103,18.3857,18.398,33750.0
2012-01-24 12:50:00,29.97,29.97,29.95,29.95,14400.0,18.398,18.398,18.3857,18.3857,14400.0
2012-01-24 12:55:00,29.96,29.97,29.94,29.96,22500.0,18.3919,18.398,18.3796,18.3919,22500.0
2012-01-24 13:00:00,29.96,29.97,29.92,29.95,45900.0,18.3919,18.398,18.3673,18.3857,45900.0
2012-01-24 13:05:00,29.95,29.97,29.94,29.95,17100.0,18.3857,18.398,18.3796,18.3857,17100.0
2012-01-24 13:10:00,29.95,29.95,29.91,29.91,21000.0,18.3857,18.3857,18.3612,18.3612,21000.0
2012-01-24 13:15:00,29.91,29.91,29.89,29.91,21000.0,18.3612,18.3612,18.3489,18.3612,21000.0
2012-01-24 13:20:00,29.91,29.91,29.89,29.89,26250.0,18.3612,18.3612,18.3489,18.3489,26250.0
2012-01-24 13:25:00,29.89,29.91,29.88,29.89,18450.0,18.3489,18.3612,18.3428,18.3489,18450.0
2012-01-24 13:30:00,29.89,29.89,29.86,29.87,16350.0,18.3489,18.3489,18.3305,18.3366,16350.0
2012-01-24 13:35:00,29.87,29.87,29.81,29.81,24000.0,18.3366,18.3366,18.2998,18.2998,24000.0
2012-01-24 13:40:00,29.81,29.85,29.81,29.83,16200.0,18.2998,18.3243,18.2998,18.3121,16200.0
2012-01-24 13:45:00,29.83,29.88,29.83,29.88,17700.0,18.3121,18.3428,18.3121,18.3428,17700.0
2012-01-24 13:50:00,29.87,29.89,29.85,29.88,40800.0,18.3366,18.3489,18.3243,18.3428,40800.0
2012-01-24 13:55:00,29.87,29.87,29.81,29.82,72750.0,18.3366,18.3366,18.2998,18.3059,72750.0
2012-01-24 14:00:00,29.81,29.84,29.79,29.83,35100.0,18.2998,18.3182,18.2875,18.3121,35100.0
2012-01-24 14:05:00,29.83,29.86,29.82,29.82,24150.0,18.3121,18.3305,18.3059,18.3059,24150.0
2012-01-24 14:10:00,29.83,29.87,29.82,29.86,36900.0,18.3121,18.3366,18.3059,18.3305,36900.0
2012-01-24 14:15:00,29.85,29.87,29.82,29.85,61800.0,18.3243,18.3366,18.3059,18.3243,61800.0
2012-01-24 14:20:00,29.86,29.89,29.85,29.89,28050.0,18.3305,18.3489,18.3243,18.3489,28050.0
2012-01-24 14:25:00,29.89,29.9,29.87,29.89,21450.0,18.3489,18.355,18.3366,18.3489,21450.0
2012-01-24 14:30:00,29.9,29.9,29.87,29.88,10650.0,18.355,18.355,18.3366,18.3428,10650.0
2012-01-24 14:35:00,29.89,29.94,29.89,29.91,23100.0,18.3489,18.3796,18.3489,18.3612,23100.0
2012-01-24 14:40:00,29.91,29.95,29.91,29.92,25050.0,18.3612,18.3857,18.3612,18.3673,25050.0
2012-01-24 14:45:00,29.93,29.93,29.89,29.89,25950.0,18.3734,18.3734,18.3489,18.3489,25950.0
2012-01-24 14:50:00,29.89,29.9,29.87,29.87,26550.0,18.3489,18.355,18.3366,18.3366,26550.0
2012-01-24 14:55:00,29.88,29.95,29.88,29.95,84150.0,18.3428,18.3857,18.3428,18.3857,84150.0
2012-01-24 15:00:00,29.95,29.98,29.95,29.97,46200.0,18.3857,18.4041,18.3857,18.398,46200.0
2012-01-24 15:05:00,29.97,29.99,29.96,29.97,54750.0,18.398,18.4103,18.3919,18.398,54750.0
2012-01-24 15:10:00,29.97,30.0,29.96,29.98,67500.0,18.398,18.4164,18.3919,18.4041,67500.0
2012-01-24 15:15:00,29.99,30.0,29.97,29.97,86100.0,18.4103,18.4164,18.398,18.398,86100.0
2012-01-24 15:20:00,29.97,29.99,29.96,29.99,58350.0,18.398,18.4103,18.3919,18.4103,58350.0
2012-01-24 15:25:00,29.99,29.99,29.99,29.99,49350.0,18.4103,18.4103,18.4103,18.4103,49350.0
2012-01-24 15:30:00,29.99,30.0,29.98,29.99,260550.0,18.4103,18.4164,18.4041,18.4103,260550.0
2012-01-24 15:35:00,29.99,29.99,29.97,29.97,65550.0,18.4103,18.4103,18.398,18.398,65550.0
2012-01-24 15:40:00,29.97,29.98,29.96,29.97,81300.0,18.398,18.4041,18.3919,18.398,81300.0
2012-01-24 15:45:00,29.97,29.99,29.96,29.98,112050.0,18.398,18.4103,18.3919,18.4041,112050.0
2012-01-24 15:50:00,29.99,30.0,29.99,29.99,121950.0,18.4103,18.4164,18.4103,18.4103,121950.0
2012-01-24 15:55:00,29.99,30.0,29.99,30.0,259650.0,18.4103,18.4164,18.4103,18.4164,259650.0
2012-01-25 09:30:00,30.09,30.09,29.77,29.81,58200.0,18.4717,18.4717,18.2752,18.2998,58200.0
2012-01-25 09:35:00,29.8,29.86,29.67,29.67,26250.0,18.2936,18.3305,18.2138,18.2138,26250.0
2012-01-25 09:40:00,29.67,29.8,29.65,29.75,45150.0,18.2138,18.2936,18.2016,18.263,45150.0
2012-01-25 09:45:00,29.75,29.89,29.75,29.87,86250.0,18.263,18.3489,18.263,18.3366,86250.0
2012-01-25 09:50:00,29.86,29.99,29.85,29.98,77100.0,18.3305,18.4103,18.3243,18.4041,77100.0
2012-01-25 09:55:00,29.97,29.99,29.94,29.99,41700.0,18.398,18.4103,18.3796,18.4103,41700.0
2012-01-25 10:00:00,29.99,30.0,29.95,29.99,84150.0,18.4103,18.4164,18.3857,18.4103,84150.0
2012-01-25 10:05:00,29.99,29.99,29.95,29.97,66900.0,18.4103,18.4103,18.3857,18.398,66900.0
2012-01-25 10:10:00,29.97,29.99,29.91,29.92,178800.0,18.398,18.4103,18.3612,18.3673,178800.0
2012-01-25 10:15:00,29.92,29.96,29.88,29.96,25650.0,18.3673,18.3919,18.3428,18.3919,25650.0
2012-01-25 10:20:00,29.96,29.99,29.94,29.95,35250.0,18.3919,18.4103,18.3796,18.3857,35250.0
2012-01-25 10:25:00,29.96,29.96,29.91,29.93,16350.0,18.3919,18.3919,18.3612,18.3734,16350.0
2012-01-25 10:30:00,29.93,29.93,29.88,29.88,16950.0,18.3734,18.3734,18.3428,18.3428,16950.0
2012-01-25 10:35:00,29.87,29.95,29.85,29.95,44100.0,18.3366,18.3857,18.3243,18.3857,44100.0
2012-01-25 10:40:00,29.96,29.99,29.91,29.94,18150.0,18.3919,18.4103,18.3612,18.3796,18150.0
2012-01-25 10:45:00,29.93,29.99,29.92,29.99,68550.0,18.3734,18.4103,18.3673,18.4103,68550.0
2012-01-25 10:50:00,29.98,29.99,29.92,29.94,16650.0,18.4041,18.4103,18.3673,18.3796,16650.0
2012-01-25 10:55:00,29.93,29.99,29.93,29.97,29550.0,18.3734,18.4103,18.3734,18.398,29550.0
2012-01-25 11:00:00,29.97,29.98,29.94,29.95,29700.0,18.398,18.4041,18.3796,18.3857,29700.0
2012-01-25 11:05:00,29.94,29.95,29.91,29.91,29100.0,18.3796,18.3857,18.3612,18.3612,29100.0
2012-01-25 11:10:00,29.92,29.95,29.91,29.91,19650.0,18.3673,18.3857,18.3612,18.3612,19650.0
2012-01-25 11:15:00,29.91,29.92,29.89,29.9,27300.0,18.3612,18.3673,18.3489,18.355,27300.0
2012-01-25 11:20:00,29.9,29.97,29.89,29.95,28500.0,18.355,18.398,18.3489,18.3857,28500.0
2012-01-25 11:25:00,29.96,29.99,29.95,29.97,26550.0,18.3919,18.4103,18.3857,18.398,26550.0
2012-01-25 11:30:00,29.97,29.97,29.92,29.96,16650.0,18.398,18.398,18.3673,18.3919,16650.0
2012-01-25 11:35:00,29.97,29.97,29.93,29.97,10500.0,18.398,18.398,18.3734,18.398,10500.0
2012-01-25 11:40:00,29.97,29.97,29.91,29.92,17550.0,18.398,18.398,18.3612,18.3673,17550.0
2012-01-25 11:45:00,29.91,29.91,29.87,29.88,14700.0,18.3612,18.3612,18.3366,18.3428,14700.0
2012-01-25 11:50:00,29.88,29.91,29.87,29.87,22350.0,18.3428,18.3612,18.3366,18.3366,22350.0
2012-01-25 11:55:00,29.87,29.89,29.87,29.88,23250.0,18.3366,18.3489,18.3366,18.3428,23250.0
2012-01-25 12:00:00,29.87,29.89,29.87,29.87,26700.0,18.3366,18.3489,18.3366,18.3366,26700.0
2012-01-25 12:05:00,29.88,29.91,29.85,29.87,83100.0,18.3428,18.3612,18.3243,18.3366,83100.0
2012-01-25 12:10:00,29.87,29.91,29.85,29.91,25650.0,18.3366,18.3612,18.3243,18.3612,25650.0
2012-01-25 12:15:00,29.91,29.93,29.91,29.93,13950.0,18.3612,18.3734,18.3612,18.3734,13950.0
2012-01-25 12:20:00,29.93,29.95,29.91,29.95,29100.0,18.3734,18.3857,18.3612,18.3857,29100.0
2012-01-25 12:25:00,29.95,30.0,29.95,29.99,125850.0,18.3857,18.4164,18.3857,18.4103,125850.0
2012-01-25 12:30:00,29.99,30.05,29.96,30.0,354150.0,18.4103,18.4471,18.3919,18.4164,354150.0
2012-01-25 12:35:00,30.01,30.02,29.96,29.97,25050.0,18.4226,18.4287,18.3919,18.398,25050.0
2012-01-25 12:40:00,29.97,29.97,29.87,29.95,133350.0,18.398,18.398,18.3366,18.3857,133350.0
2012-01-25 12:45:00,29.96,30.06,29.96,30.06,54150.0,18.3919,18.4533,18.3919,18.4533,54150.0
2012-01-25 12:50:00,30.05,30.07,29.97,30.05,50550.0,18.4471,18.4594,18.398,18.4471,50550.0
2012-01-25 12:55:00,30.05,30.07,29.96,29.98,47100.0,18.4471,18.4594,18.3919,18.4041,47100.0
2012-01-25 13:00:00,29.98,30.06,29.97,30.06,52200.0,18.4041,18.4533,18.398,18.4533,52200.0
2012-01-25 13:05:00,30.06,30.13,30.03,30.12,24450.0,18.4533,18.4962,18.4348,18.4901,24450.0
2012-01-25 13:10:00,30.12,30.13,30.09,30.12,43950.0,18.4901,18.4962,18.4717,18.4901,43950.0
2012-01-25 13:15:00,30.13,30.25,30.13,30.23,91650.0,18.4962,18.5699,18.4962,18.5576,91650.0
2012-01-25 13:20:00,30.23,30.25,30.21,30.22,35850.0,18.5576,18.5699,18.5453,18.5515,35850.0
2012-01-25 13:25:00,30.22,30.25,30.19,30.2,28200.0,18.5515,18.5699,18.5331,18.5392,28200.0
2012-01-25 13:30:00,30.21,30.29,30.05,30.27,76500.0,18.5453,18.5944,18.4471,18.5822,76500.0
2012-01-25 13:35:00,30.27,30.28,30.24,30.28,44100.0,18.5822,18.5883,18.5638,18.5883,44100.0
2012-01-25 13:40:00,30.27,30.31,30.26,30.27,35250.0,18.5822,18.6067,18.576,18.5822,35250.0
2012-01-25 13:45:00,30.28,30.29,30.23,30.27,30300.0,18.5883,18.5944,18.5576,18.5822,30300.0
2012-01-25 13:50:00,30.27,30.29,30.25,30.29,27000.0,18.5822,18.5944,18.5699,18.5944,27000.0
2012-01-25 13:55:00,30.3,30.33,30.28,30.33,23100.0,18.6006,18.619,18.5883,18.619,23100.0
2012-01-25 14:00:00,30.32,30.32,30.24,30.25,49200.0,18.6129,18.6129,18.5638,18.5699,49200.0
2012-01-25 14:05:00,30.24,30.28,30.22,30.26,42300.0,18.5638,18.5883,18.5515,18.576,42300.0
2012-01-25 14:10:00,30.26,30.29,30.25,30.26,42300.0,18.576,18.5944,18.5699,18.576,42300.0
2012-01-25 14:15:00,30.27,30.29,30.23,30.28,48450.0,18.5822,18.5944,18.5576,18.5883,48450.0
2012-01-25 14:20:00,30.29,30.3,30.16,30.22,54600.0,18.5944,18.6006,18.5146,18.5515,54600.0
2012-01-25 14:25:00,30.22,30.23,30.18,30.18,24750.0,18.5515,18.5576,18.5269,18.5269,24750.0
2012-01-25 14:30:00,30.2,30.25,30.2,30.25,27750.0,18.5392,18.5699,18.5392,18.5699,27750.0
2012-01-25 14:35:00,30.25,30.27,30.16,30.19,39750.0,18.5699,18.5822,18.5146,18.5331,39750.0
2012-01-25 14:40:00,30.19,30.21,30.15,30.19,22650.0,18.5331,18.5453,18.5085,18.5331,22650.0
2012-01-25 14:45:00,30.19,30.25,30.19,30.23,33750.0,18.5331,18.5699,18.5331,18.5576,33750.0
2012-01-25 14:50:00,30.23,30.29,30.22,30.28,28200.0,18.5576,18.5944,18.5515,18.5883,28200.0
2012-01-25 14:55:00,30.28,30.29,30.22,30.23,46200.0,18.5883,18.5944,18.5515,18.5576,46200.0
2012-01-25 15:00:00,30.23,30.25,30.19,30.24,49800.0,18.5576,18.5699,18.5331,18.5638,49800.0
2012-01-25 15:05:00,30.24,30.29,30.23,30.24,68250.0,18.5638,18.5944,18.5576,18.5638,68250.0
2012-01-25 15:10:00,30.23,30.29,30.23,30.27,51450.0,18.5576,18.5944,18.5576,18.5822,51450.0
2012-01-25 15:15:00,30.26,30.31,30.26,30.3,29250.0,18.576,18.6067,18.576,18.6006,29250.0
2012-01-25 15:20:00,30.3,30.35,30.28,30.32,70350.0,18.6006,18.6313,18.5883,18.6129,70350.0
2012-01-25 15:25:00,30.33,30.4,30.32,30.39,72300.0,18.619,18.662,18.6129,18.6558,72300.0
2012-01-25 15:30:00,30.39,30.45,30.39,30.4,86550.0,18.6558,18.6927,18.6558,18.662,86550.0
2012-01-25 15:35:00,30.41,30.41,30.37,30.38,69000.0,18.6681,18.6681,18.6436,18.6497,69000.0
2012-01-25 15:40:00,30.37,30.42,30.37,30.39,68250.0,18.6436,18.6743,18.6436,18.6558,68250.0
2012-01-25 15:45:00,30.39,30.45,30.39,30.41,134100.0,18.6558,18.6927,18.6558,18.6681,134100.0
2012-01-25 15:50:00,30.41,30.41,30.34,30.34,106350.0,18.6681,18.6681,18.6251,18.6251,106350.0
2012-01-25 15:55:00,30.35,30.39,30.34,30.37,135750.0,18.6313,18.6558,18.6251,18.6436,135750.0
2012-01-26 09:30:00,30.79,30.79,30.37,30.53,211050.0,18.9014,18.9014,18.6436,18.7418,211050.0
2012-01-26 09:35:00,30.53,30.74,30.52,30.67,125700.0,18.7418,18.8707,18.7356,18.8277,125700.0
2012-01-26 09:40:00,30.67,30.71,30.62,30.62,155850.0,18.8277,18.8523,18.797,18.797,155850.0
2012-01-26 09:45:00,30.63,30.69,30.61,30.67,122400.0,18.8032,18.84,18.7909,18.8277,122400.0
2012-01-26 09:50:00,30.69,30.72,30.63,30.67,79050.0,18.84,18.8584,18.8032,18.8277,79050.0
2012-01-26 09:55:00,30.67,30.72,30.65,30.71,130500.0,18.8277,18.8584,18.8154,18.8523,130500.0
2012-01-26 10:00:00,30.7,30.71,30.63,30.71,193050.0,18.8461,18.8523,18.8032,18.8523,193050.0
2012-01-26 10:05:00,30.71,30.75,30.61,30.61,86400.0,18.8523,18.8768,18.7909,18.7909,86400.0
2012-01-26 10:10:00,30.61,30.61,30.44,30.44,70200.0,18.7909,18.7909,18.6865,18.6865,70200.0
2012-01-26 10:15:00,30.45,30.49,30.44,30.47,109800.0,18.6927,18.7172,18.6865,18.7049,109800.0
2012-01-26 10:20:00,30.47,30.47,30.3,30.34,62850.0,18.7049,18.7049,18.6006,18.6251,62850.0
2012-01-26 10:25:00,30.35,30.38,30.3,30.31,95100.0,18.6313,18.6497,18.6006,18.6067,95100.0
2012-01-26 10:30:00,30.31,30.33,30.21,30.21,44550.0,18.6067,18.619,18.5453,18.5453,44550.0
2012-01-26 10:35:00,30.21,30.27,30.2,30.25,84750.0,18.5453,18.5822,18.5392,18.5699,84750.0
2012-01-26 10:40:00,30.25,30.25,30.13,30.17,94350.0,18.5699,18.5699,18.4962,18.5208,94350.0
2012-01-26 10:45:00,30.17,30.18,30.09,30.1,64500.0,18.5208,18.5269,18.4717,18.4778,64500.0
2012-01-26 10:50:00,30.1,30.16,30.07,30.13,106650.0,18.4778,18.5146,18.4594,18.4962,106650.0
2012-01-26 10:55:00,30.13,30.14,29.99,30.01,136650.0,18.4962,18.5024,18.4103,18.4226,136650.0
2012-01-26 11:00:00,30.01,30.21,30.01,30.2,78750.0,18.4226,18.5453,18.4226,18.5392,78750.0
2012-01-26 11:05:00,30.2,30.22,30.16,30.17,18300.0,18.5392,18.5515,18.5146,18.5208,18300.0
2012-01-26 11:10:00,30.18,30.27,30.18,30.27,27000.0,18.5269,18.5822,18.5269,18.5822,27000.0
2012-01-26 11:15:00,30.27,30.31,30.27,30.27,17250.0,18.5822,18.6067,18.5822,18.5822,17250.0
2012-01-26 11:20:00,30.28,30.29,30.23,30.25,16950.0,18.5883,18.5944,18.5576,18.5699,16950.0
2012-01-26 11:25:00,30.25,30.29,30.25,30.28,15450.0,18.5699,18.5944,18.5699,18.5883,15450.0
2012-01-26 11:30:00,30.27,30.32,30.25,30.3,18000.0,18.5822,18.6129,18.5699,18.6006,18000.0
2012-01-26 11:35:00,30.29,30.29,30.21,30.21,33900.0,18.5944,18.5944,18.5453,18.5453,33900.0
2012-01-26 11:40:00,30.21,30.23,30.11,30.11,23100.0,18.5453,18.5576,18.4839,18.4839,23100.0
2012-01-26 11:45:00,30.11,30.13,30.05,30.13,39300.0,18.4839,18.4962,18.4471,18.4962,39300.0
2012-01-26 11:50:00,30.13,30.17,30.13,30.15,29250.0,18.4962,18.5208,18.4962,18.5085,29250.0
2012-01-26 11:55:00,30.14,30.14,30.09,30.1,23400.0,18.5024,18.5024,18.4717,18.4778,23400.0
2012-01-26 12:00:00,30.1,30.14,30.09,30.14,22050.0,18.4778,18.5024,18.4717,18.5024,22050.0
2012-01-26 12:05:00,30.14,30.15,30.11,30.11,33000.0,18.5024,18.5085,18.4839,18.4839,33000.0
2012-01-26 12:10:00,30.11,30.15,30.1,30.1,12900.0,18.4839,18.5085,18.4778,18.4778,12900.0
2012-01-26 12:15:00,30.1,30.1,30.01,30.09,60450.0,18.4778,18.4778,18.4226,18.4717,60450.0
2012-01-26 12:20:00,30.09,30.13,30.07,30.11,13050.0,18.4717,18.4962,18.4594,18.4839,13050.0
2012-01-26 12:25:00,30.12,30.15,30.12,30.13,34200.0,18.4901,18.5085,18.4901,18.4962,34200.0
2012-01-26 12:30:00,30.13,30.14,30.11,30.11,21900.0,18.4962,18.5024,18.4839,18.4839,21900.0
2012-01-26 12:35:00,30.1,30.1,30.07,30.07,31050.0,18.4778,18.4778,18.4594,18.4594,31050.0
2012-01-26 12:40:00,30.07,30.09,30.07,30.08,12300.0,18.4594,18.4717,18.4594,18.4655,12300.0
2012-01-26 12:45:00,30.09,30.09,30.07,30.07,9750.0,18.4717,18.4717,18.4594,18.4594,9750.0
2012-01-26 12:50:00,30.07,30.15,30.06,30.14,20100.0,18.4594,18.5085,18.4533,18.5024,20100.0
2012-01-26 12:55:00,30.14,30.14,30.13,30.14,10350.0,18.5024,18.5024,18.4962,18.5024,10350.0
2012-01-26 13:00:00,30.14,30.16,30.13,30.15,16800.0,18.5024,18.5146,18.4962,18.5085,16800.0
2012-01-26 13:05:00,30.15,30.16,30.13,30.13,11700.0,18.5085,18.5146,18.4962,18.4962,11700.0
2012-01-26 13:10:00,30.12,30.17,30.12,30.17,18750.0,18.4901,18.5208,18.4901,18.5208,18750.0
2012-01-26 13:15:00,30.18,30.18,30.09,30.11,49800.0,18.5269,18.5269,18.4717,18.4839,49800.0
2012-01-26 13:20:00,30.09,30.14,30.09,30.1,26250.0,18.4717,18.5024,18.4717,18.4778,26250.0
2012-01-26 13:25:00,30.1,30.1,30.04,30.05,23550.0,18.4778,18.4778,18.441,18.4471,23550.0
2012-01-26 13:30:00,30.04,30.1,30.04,30.05,44100.0,18.441,18.4778,18.441,18.4471,44100.0
2012-01-26 13:35:00,30.04,30.04,29.96,29.97,34800.0,18.441,18.441,18.3919,18.398,34800.0
2012-01-26 13:40:00,29.98,29.98,29.93,29.94,59250.0,18.4041,18.4041,18.3734,18.3796,59250.0
2012-01-26 13:45:00,29.94,29.99,29.93,29.99,53100.0,18.3796,18.4103,18.3734,18.4103,53100.0
2012-01-26 13:50:00,29.99,30.02,29.98,30.02,15150.0,18.4103,18.4287,18.4041,18.4287,15150.0
2012-01-26 13:55:00,30.03,30.07,30.02,30.03,24000.0,18.4348,18.4594,18.4287,18.4348,24000.0
2012-01-26 14:00:00,30.02,30.02,29.98,29.98,17100.0,18.4287,18.4287,18.4041,18.4041,17100.0
2012-01-26 14:05:00,30.0,30.01,29.97,30.01,14550.0,18.4164,18.4226,18.398,18.4226,14550.0
2012-01-26 14:10:00,30.01,30.02,29.97,29.99,19200.0,18.4226,18.4287,18.398,18.4103,19200.0
2012-01-26 14:15:00,29.99,29.99,29.91,29.94,37950.0,18.4103,18.4103,18.3612,18.3796,37950.0
2012-01-26 14:20:00,29.94,29.95,29.87,29.88,46350.0,18.3796,18.3857,18.3366,18.3428,46350.0
2012-01-26 14:25:00,29.89,29.91,29.89,29.89,37500.0,18.3489,18.3612,18.3489,18.3489,37500.0
2012-01-26 14:30:00,29.89,29.95,29.89,29.94,33600.0,18.3489,18.3857,18.3489,18.3796,33600.0
2012-01-26 14:35:00,29.94,29.95,29.86,29.86,28050.0,18.3796,18.3857,18.3305,18.3305,28050.0
2012-01-26 14:40:00,29.87,29.87,29.79,29.79,114600.0,18.3366,18.3366,18.2875,18.2875,114600.0
2012-01-26 14:45:00,29.8,29.84,29.8,29.81,114150.0,18.2936,18.3182,18.2936,18.2998,114150.0
2012-01-26 14:50:00,29.82,29.83,29.82,29.82,39150.0,18.3059,18.3121,18.3059,18.3059,39150.0
2012-01-26 14:55:00,29.82,29.83,29.77,29.79,39450.0,18.3059,18.3121,18.2752,18.2875,39450.0
2012-01-26 15:00:00,29.79,29.82,29.74,29.8,54300.0,18.2875,18.3059,18.2568,18.2936,54300.0
2012-01-26 15:05:00,29.8,29.81,29.79,29.81,35250.0,18.2936,18.2998,18.2875,18.2998,35250.0
2012-01-26 15:10:00,29.81,29.85,29.81,29.81,33750.0,18.2998,18.3243,18.2998,18.2998,33750.0
2012-01-26 15:15:00,29.81,29.82,29.79,29.8,36900.0,18.2998,18.3059,18.2875,18.2936,36900.0
2012-01-26 15:20:00,29.81,29.81,29.71,29.71,95400.0,18.2998,18.2998,18.2384,18.2384,95400.0
2012-01-26 15:25:00,29.71,29.73,29.63,29.64,94650.0,18.2384,18.2507,18.1893,18.1954,94650.0
2012-01-26 15:30:00,29.65,29.72,29.65,29.72,55500.0,18.2016,18.2445,18.2016,18.2445,55500.0
2012-01-26 15:35:00,29.71,29.71,29.68,29.69,79200.0,18.2384,18.2384,18.22,18.2261,79200.0
2012-01-26 15:40:00,29.69,29.75,29.69,29.74,78150.0,18.2261,18.263,18.2261,18.2568,78150.0
2012-01-26 15:45:00,29.75,29.75,29.7,29.71,112650.0,18.263,18.263,18.2323,18.2384,112650.0
2012-01-26 15:50:00,29.71,29.71,29.66,29.67,215250.0,18.2384,18.2384,18.2077,18.2138,215250.0
2012-01-26 15:55:00,29.67,29.72,29.66,29.69,323850.0,18.2138,18.2445,18.2077,18.2261,323850.0
2012-01-27 09:30:00,29.55,29.8,29.53,29.79,94950.0,18.1402,18.2936,18.1279,18.2875,94950.0
2012-01-27 09:35:00,29.81,29.85,29.53,29.54,90750.0,18.2998,18.3243,18.1279,18.134,90750.0
2012-01-27 09:40:00,29.55,29.55,29.43,29.45,89550.0,18.1402,18.1402,18.0665,18.0788,89550.0
2012-01-27 09:45:00,29.47,29.67,29.47,29.67,153600.0,18.0911,18.2138,18.0911,18.2138,153600.0
2012-01-27 09:50:00,29.67,29.75,29.63,29.73,52650.0,18.2138,18.263,18.1893,18.2507,52650.0
2012-01-27 09:55:00,29.75,29.87,29.73,29.78,54300.0,18.263,18.3366,18.2507,18.2814,54300.0
2012-01-27 10:00:00,29.79,29.83,29.7,29.73,39900.0,18.2875,18.3121,18.2323,18.2507,39900.0
2012-01-27 10:05:00,29.73,29.76,29.7,29.71,39600.0,18.2507,18.2691,18.2323,18.2384,39600.0
2012-01-27 10:10:00,29.71,29.75,29.64,29.75,51900.0,18.2384,18.263,18.1954,18.263,51900.0
2012-01-27 10:15:00,29.76,29.81,29.75,29.76,32850.0,18.2691,18.2998,18.263,18.2691,32850.0
2012-01-27 10:20:00,29.76,29.78,29.7,29.75,28500.0,18.2691,18.2814,18.2323,18.263,28500.0
2012-01-27 10:25:00,29.75,29.81,29.73,29.79,28350.0,18.263,18.2998,18.2507,18.2875,28350.0
2012-01-27 10:30:00,29.79,29.85,29.79,29.79,26400.0,18.2875,18.3243,18.2875,18.2875,26400.0
2012-01-27 10:35:00,29.79,29.79,29.73,29.73,27150.0,18.2875,18.2875,18.2507,18.2507,27150.0
2012-01-27 10:40:00,29.73,29.75,29.71,29.75,22800.0,18.2507,18.263,18.2384,18.263,22800.0
2012-01-27 10:45:00,29.74,29.74,29.69,29.74,18600.0,18.2568,18.2568,18.2261,18.2568,18600.0
2012-01-27 10:50:00,29.74,29.78,29.71,29.77,22800.0,18.2568,18.2814,18.2384,18.2752,22800.0
2012-01-27 10:55:00,29.76,29.78,29.72,29.77,17700.0,18.2691,18.2814,18.2445,18.2752,17700.0
2012-01-27 11:00:00,29.78,29.81,29.73,29.75,32100.0,18.2814,18.2998,18.2507,18.263,32100.0
2012-01-27 11:05:00,29.77,29.8,29.75,29.78,40650.0,18.2752,18.2936,18.263,18.2814,40650.0
2012-01-27 11:10:00,29.79,29.81,29.75,29.75,20100.0,18.2875,18.2998,18.263,18.263,20100.0
2012-01-27 11:15:00,29.76,29.83,29.76,29.8,26550.0,18.2691,18.3121,18.2691,18.2936,26550.0
2012-01-27 11:20:00,29.8,29.86,29.8,29.81,30150.0,18.2936,18.3305,18.2936,18.2998,30150.0
2012-01-27 11:25:00,29.81,29.84,29.75,29.79,24000.0,18.2998,18.3182,18.263,18.2875,24000.0
2012-01-27 11:30:00,29.79,29.79,29.72,29.73,31200.0,18.2875,18.2875,18.2445,18.2507,31200.0
2012-01-27 11:35:00,29.71,29.71,29.68,29.71,12300.0,18.2384,18.2384,18.22,18.2384,12300.0
2012-01-27 11:40:00,29.71,29.72,29.65,29.68,17850.0,18.2384,18.2445,18.2016,18.22,17850.0
2012-01-27 11:45:00,29.67,29.73,29.67,29.71,14250.0,18.2138,18.2507,18.2138,18.2384,14250.0
2012-01-27 11:50:00,29.72,29.75,29.72,29.74,16500.0,18.2445,18.263,18.2445,18.2568,16500.0
2012-01-27 11:55:00,29.75,29.78,29.71,29.73,43350.0,18.263,18.2814,18.2384,18.2507,43350.0
2012-01-27 12:00:00,29.73,29.77,29.72,29.72,15600.0,18.2507,18.2752,18.2445,18.2445,15600.0
2012-01-27 12:05:00,29.73,29.73,29.65,29.7,38700.0,18.2507,18.2507,18.2016,18.2323,38700.0
2012-01-27 12:10:00,29.7,29.74,29.69,29.73,65250.0,18.2323,18.2568,18.2261,18.2507,65250.0
2012-01-27 12:15:00,29.73,29.8,29.72,29.8,41400.0,18.2507,18.2936,18.2445,18.2936,41400.0
2012-01-27 12:20:00,29.79,29.81,29.75,29.79,26250.0,18.2875,18.2998,18.263,18.2875,26250.0
2012-01-27 12:25:00,29.79,29.83,29.79,29.8,34200.0,18.2875,18.3121,18.2875,18.2936,34200.0
2012-01-27 12:30:00,29.79,29.85,29.79,29.82,52500.0,18.2875,18.3243,18.2875,18.3059,52500.0
2012-01-27 12:35:00,29.82,29.87,29.8,29.83,27750.0,18.3059,18.3366,18.2936,18.3121,27750.0
2012-01-27 12:40:00,29.83,29.88,29.81,29.85,32850.0,18.3121,18.3428,18.2998,18.3243,32850.0
2012-01-27 12:45:00,29.84,29.84,29.8,29.83,18450.0,18.3182,18.3182,18.2936,18.3121,18450.0
2012-01-27 12:50:00,29.83,29.83,29.78,29.79,23550.0,18.3121,18.3121,18.2814,18.2875,23550.0
2012-01-27 12:55:00,29.79,29.84,29.77,29.79,59100.0,18.2875,18.3182,18.2752,18.2875,59100.0
2012-01-27 13:00:00,29.79,29.89,29.77,29.88,21750.0,18.2875,18.3489,18.2752,18.3428,21750.0
2012-01-27 13:05:00,29.88,29.89,29.84,29.89,17850.0,18.3428,18.3489,18.3182,18.3489,17850.0
2012-01-27 13:10:00,29.87,29.91,29.86,29.87,21000.0,18.3366,18.3612,18.3305,18.3366,21000.0
2012-01-27 13:15:00,29.87,29.95,29.87,29.93,36750.0,18.3366,18.3857,18.3366,18.3734,36750.0
2012-01-27 13:20:00,29.93,29.93,29.8,29.8,135600.0,18.3734,18.3734,18.2936,18.2936,135600.0
2012-01-27 13:25:00,29.81,29.85,29.8,29.83,64950.0,18.2998,18.3243,18.2936,18.3121,64950.0
2012-01-27 13:30:00,29.83,29.84,29.79,29.82,59850.0,18.3121,18.3182,18.2875,18.3059,59850.0
2012-01-27 13:35:00,29.82,29.85,29.81,29.84,69450.0,18.3059,18.3243,18.2998,18.3182,69450.0
2012-01-27 13:40:00,29.84,29.85,29.82,29.84,28500.0,18.3182,18.3243,18.3059,18.3182,28500.0
2012-01-27 13:45:00,29.83,29.85,29.82,29.83,32100.0,18.3121,18.3243,18.3059,18.3121,32100.0
2012-01-27 13:50:00,29.83,29.84,29.82,29.83,38400.0,18.3121,18.3182,18.3059,18.3121,38400.0
2012-01-27 13:55:00,29.83,29.84,29.81,29.83,22350.0,18.3121,18.3182,18.2998,18.3121,22350.0
2012-01-27 14:00:00,29.84,29.85,29.82,29.83,150600.0,18.3182,18.3243,18.3059,18.3121,150600.0
2012-01-27 14:05:00,29.83,29.84,29.82,29.83,23850.0,18.3121,18.3182,18.3059,18.3121,23850.0
2012-01-27 14:10:00,29.83,29.84,29.82,29.83,47400.0,18.3121,18.3182,18.3059,18.3121,47400.0
2012-01-27 14:15:00,29.83,29.84,29.82,29.82,36750.0,18.3121,18.3182,18.3059,18.3059,36750.0
2012-01-27 14:20:00,29.82,29.84,29.8,29.83,33900.0,18.3059,18.3182,18.2936,18.3121,33900.0
2012-01-27 14:25:00,29.83,29.84,29.81,29.83,37650.0,18.3121,18.3182,18.2998,18.3121,37650.0
2012-01-27 14:30:00,29.82,29.85,29.82,29.83,39750.0,18.3059,18.3243,18.3059,18.3121,39750.0
2012-01-27 14:35:00,29.83,29.85,29.82,29.84,47400.0,18.3121,18.3243,18.3059,18.3182,47400.0
2012-01-27 14:40:00,29.83,29.85,29.82,29.83,34500.0,18.3121,18.3243,18.3059,18.3121,34500.0
2012-01-27 14:45:00,29.83,29.85,29.81,29.83,40200.0,18.3121,18.3243,18.2998,18.3121,40200.0
2012-01-27 14:50:00,29.83,29.85,29.82,29.84,34650.0,18.3121,18.3243,18.3059,18.3182,34650.0
2012-01-27 14:55:00,29.84,29.85,29.82,29.83,49950.0,18.3182,18.3243,18.3059,18.3121,49950.0
2012-01-27 15:00:00,29.83,29.85,29.82,29.83,40500.0,18.3121,18.3243,18.3059,18.3121,40500.0
2012-01-27 15:05:00,29.82,29.84,29.8,29.83,83550.0,18.3059,18.3182,18.2936,18.3121,83550.0
2012-01-27 15:10:00,29.83,29.85,29.83,29.83,70800.0,18.3121,18.3243,18.3121,18.3121,70800.0
2012-01-27 15:15:00,29.83,29.84,29.83,29.83,80400.0,18.3121,18.3182,18.3121,18.3121,80400.0
2012-01-27 15:20:00,29.84,29.84,29.81,29.83,69750.0,18.3182,18.3182,18.2998,18.3121,69750.0
2012-01-27 15:25:00,29.83,29.87,29.83,29.84,104850.0,18.3121,18.3366,18.3121,18.3182,104850.0
2012-01-27 15:30:00,29.84,29.88,29.84,29.85,47250.0,18.3182,18.3428,18.3182,18.3243,47250.0
2012-01-27 15:35:00,29.85,29.89,29.85,29.86,51750.0,18.3243,18.3489,18.3243,18.3305,51750.0
2012-01-27 15:40:00,29.87,29.87,29.84,29.85,67050.0,18.3366,18.3366,18.3182,18.3243,67050.0
2012-01-27 15:45:00,29.85,29.86,29.82,29.84,107700.0,18.3243,18.3305,18.3059,18.3182,107700.0
2012-01-27 15:50:00,29.83,29.83,29.75,29.82,146850.0,18.3121,18.3121,18.263,18.3059,146850.0
2012-01-27 15:55:00,29.82,29.83,29.73,29.73,326100.0,18.3059,18.3121,18.2507,18.2507,326100.0
2012-01-30 09:30:00,29.41,29.45,29.24,29.38,68250.0,18.0542,18.0788,17.9499,18.0358,68250.0
2012-01-30 09:35:00,29.35,29.37,29.31,29.33,29550.0,18.0174,18.0297,17.9928,18.0051,29550.0
2012-01-30 09:40:00,29.33,29.55,29.33,29.51,42450.0,18.0051,18.1402,18.0051,18.1156,42450.0
2012-01-30 09:45:00,29.51,29.55,29.46,29.48,111750.0,18.1156,18.1402,18.0849,18.0972,111750.0
2012-01-30 09:50:00,29.47,29.5,29.42,29.47,120300.0,18.0911,18.1095,18.0604,18.0911,120300.0
2012-01-30 09:55:00,29.47,29.55,29.46,29.53,87750.0,18.0911,18.1402,18.0849,18.1279,87750.0
2012-01-30 10:00:00,29.52,29.53,29.45,29.5,103500.0,18.1218,18.1279,18.0788,18.1095,103500.0
2012-01-30 10:05:00,29.5,29.52,29.41,29.51,171750.0,18.1095,18.1218,18.0542,18.1156,171750.0
2012-01-30 10:10:00,29.51,29.53,29.47,29.51,113400.0,18.1156,18.1279,18.0911,18.1156,113400.0
2012-01-30 10:15:00,29.51,29.53,29.47,29.5,131100.0,18.1156,18.1279,18.0911,18.1095,131100.0
2012-01-30 10:20:00,29.5,29.52,29.47,29.5,95850.0,18.1095,18.1218,18.0911,18.1095,95850.0
2012-01-30 10:25:00,29.49,29.5,29.46,29.49,84150.0,18.1033,18.1095,18.0849,18.1033,84150.0
2012-01-30 10:30:00,29.49,29.56,29.49,29.55,49800.0,18.1033,18.1463,18.1033,18.1402,49800.0
2012-01-30 10:35:00,29.55,29.59,29.5,29.51,54000.0,18.1402,18.1647,18.1095,18.1156,54000.0
2012-01-30 10:40:00,29.51,29.56,29.49,29.55,50100.0,18.1156,18.1463,18.1033,18.1402,50100.0
2012-01-30 10:45:00,29.55,29.65,29.53,29.63,37350.0,18.1402,18.2016,18.1279,18.1893,37350.0
2012-01-30 10:50:00,29.63,29.64,29.59,29.61,33900.0,18.1893,18.1954,18.1647,18.177,33900.0
2012-01-30 10:55:00,29.61,29.63,29.59,29.63,23400.0,18.177,18.1893,18.1647,18.1893,23400.0
2012-01-30 11:00:00,29.63,29.73,29.63,29.7,27150.0,18.1893,18.2507,18.1893,18.2323,27150.0
2012-01-30 11:05:00,29.7,29.71,29.62,29.63,26100.0,18.2323,18.2384,18.1831,18.1893,26100.0
2012-01-30 11:10:00,29.63,29.63,29.52,29.53,83400.0,18.1893,18.1893,18.1218,18.1279,83400.0
2012-01-30 11:15:00,29.53,29.65,29.53,29.65,40650.0,18.1279,18.2016,18.1279,18.2016,40650.0
2012-01-30 11:20:00,29.65,29.65,29.59,29.61,63150.0,18.2016,18.2016,18.1647,18.177,63150.0
2012-01-30 11:25:00,29.59,29.64,29.57,29.61,49500.0,18.1647,18.1954,18.1525,18.177,49500.0
2012-01-30 11:30:00,29.6,29.62,29.6,29.61,39000.0,18.1709,18.1831,18.1709,18.177,39000.0
2012-01-30 11:35:00,29.61,29.63,29.58,29.59,121950.0,18.177,18.1893,18.1586,18.1647,121950.0
2012-01-30 11:40:00,29.59,29.6,29.53,29.55,232650.0,18.1647,18.1709,18.1279,18.1402,232650.0
2012-01-30 11:45:00,29.56,29.57,29.53,29.55,190950.0,18.1463,18.1525,18.1279,18.1402,190950.0
2012-01-30 11:50:00,29.55,29.55,29.5,29.52,198750.0,18.1402,18.1402,18.1095,18.1218,198750.0
2012-01-30 11:55:00,29.52,29.53,29.47,29.48,50700.0,18.1218,18.1279,18.0911,18.0972,50700.0
2012-01-30 12:00:00,29.47,29.49,29.41,29.46,261300.0,18.0911,18.1033,18.0542,18.0849,261300.0
2012-01-30 12:05:00,29.46,29.48,29.43,29.44,276600.0,18.0849,18.0972,18.0665,18.0726,276600.0
2012-01-30 12:10:00,29.45,29.45,29.38,29.39,101850.0,18.0788,18.0788,18.0358,18.042,101850.0
2012-01-30 12:15:00,29.39,29.42,29.35,29.37,198000.0,18.042,18.0604,18.0174,18.0297,198000.0
2012-01-30 12:20:00,29.37,29.39,29.33,29.36,151950.0,18.0297,18.042,18.0051,18.0235,151950.0
2012-01-30 12:25:00,29.36,29.49,29.33,29.49,258900.0,18.0235,18.1033,18.0051,18.1033,258900.0
2012-01-30 12:30:00,29.49,29.53,29.45,29.45,258600.0,18.1033,18.1279,18.0788,18.0788,258600.0
2012-01-30 12:35:00,29.43,29.47,29.42,29.45,23850.0,18.0665,18.0911,18.0604,18.0788,23850.0
2012-01-30 12:40:00,29.45,29.49,29.45,29.47,84900.0,18.0788,18.1033,18.0788,18.0911,84900.0
2012-01-30 12:45:00,29.47,29.49,29.47,29.48,25350.0,18.0911,18.1033,18.0911,18.0972,25350.0
2012-01-30 12:50:00,29.48,29.48,29.45,29.47,37650.0,18.0972,18.0972,18.0788,18.0911,37650.0
2012-01-30 12:55:00,29.47,29.49,29.47,29.47,53550.0,18.0911,18.1033,18.0911,18.0911,53550.0
2012-01-30 13:00:00,29.47,29.48,29.45,29.47,20550.0,18.0911,18.0972,18.0788,18.0911,20550.0
2012-01-30 13:05:00,29.46,29.47,29.45,29.45,15000.0,18.0849,18.0911,18.0788,18.0788,15000.0
2012-01-30 13:10:00,29.45,29.48,29.45,29.47,29250.0,18.0788,18.0972,18.0788,18.0911,29250.0
2012-01-30 13:15:00,29.47,29.49,29.44,29.46,39450.0,18.0911,18.1033,18.0726,18.0849,39450.0
2012-01-30 13:20:00,29.47,29.49,29.45,29.49,75300.0,18.0911,18.1033,18.0788,18.1033,75300.0
2012-01-30 13:25:00,29.48,29.49,29.45,29.48,253350.0,18.0972,18.1033,18.0788,18.0972,253350.0
2012-01-30 13:30:00,29.48,29.49,29.44,29.47,142350.0,18.0972,18.1033,18.0726,18.0911,142350.0
2012-01-30 13:35:00,29.47,29.49,29.46,29.48,77100.0,18.0911,18.1033,18.0849,18.0972,77100.0
2012-01-30 13:40:00,29.49,29.51,29.46,29.49,131400.0,18.1033,18.1156,18.0849,18.1033,131400.0
2012-01-30 13:45:00,29.49,29.51,29.45,29.48,329100.0,18.1033,18.1156,18.0788,18.0972,329100.0
2012-01-30 13:50:00,29.48,29.49,29.47,29.49,240600.0,18.0972,18.1033,18.0911,18.1033,240600.0
2012-01-30 13:55:00,29.49,29.49,29.46,29.47,114750.0,18.1033,18.1033,18.0849,18.0911,114750.0
2012-01-30 14:00:00,29.48,29.49,29.45,29.48,112500.0,18.0972,18.1033,18.0788,18.0972,112500.0
2012-01-30 14:05:00,29.49,29.57,29.46,29.57,133500.0,18.1033,18.1525,18.0849,18.1525,133500.0
2012-01-30 14:10:00,29.56,29.64,29.55,29.55,75450.0,18.1463,18.1954,18.1402,18.1402,75450.0
2012-01-30 14:15:00,29.55,29.61,29.55,29.58,80250.0,18.1402,18.177,18.1402,18.1586,80250.0
2012-01-30 14:20:00,29.58,29.61,29.55,29.59,57750.0,18.1586,18.177,18.1402,18.1647,57750.0
2012-01-30 14:25:00,29.59,29.61,29.58,29.59,125700.0,18.1647,18.177,18.1586,18.1647,125700.0
2012-01-30 14:30:00,29.59,29.59,29.51,29.55,90000.0,18.1647,18.1647,18.1156,18.1402,90000.0
2012-01-30 14:35:00,29.55,29.55,29.51,29.52,111600.0,18.1402,18.1402,18.1156,18.1218,111600.0
2012-01-30 14:40:00,29.52,29.53,29.49,29.49,122100.0,18.1218,18.1279,18.1033,18.1033,122100.0
2012-01-30 14:45:00,29.5,29.51,29.46,29.49,129600.0,18.1095,18.1156,18.0849,18.1033,129600.0
2012-01-30 14:50:00,29.49,29.54,29.49,29.52,89400.0,18.1033,18.134,18.1033,18.1218,89400.0
2012-01-30 14:55:00,29.53,29.56,29.5,29.52,449400.0,18.1279,18.1463,18.1095,18.1218,449400.0
2012-01-30 15:00:00,29.51,29.51,29.44,29.47,72000.0,18.1156,18.1156,18.0726,18.0911,72000.0
2012-01-30 15:05:00,29.46,29.53,29.45,29.49,54000.0,18.0849,18.1279,18.0788,18.1033,54000.0
2012-01-30 15:10:00,29.49,29.51,29.46,29.48,165900.0,18.1033,18.1156,18.0849,18.0972,165900.0
2012-01-30 15:15:00,29.49,29.51,29.47,29.47,226950.0,18.1033,18.1156,18.0911,18.0911,226950.0
2012-01-30 15:20:00,29.47,29.51,29.47,29.5,220650.0,18.0911,18.1156,18.0911,18.1095,220650.0
2012-01-30 15:25:00,29.5,29.5,29.46,29.49,168600.0,18.1095,18.1095,18.0849,18.1033,168600.0
2012-01-30 15:30:00,29.49,29.5,29.43,29.46,242850.0,18.1033,18.1095,18.0665,18.0849,242850.0
2012-01-30 15:35:00,29.47,29.49,29.45,29.48,199500.0,18.0911,18.1033,18.0788,18.0972,199500.0
2012-01-30 15:40:00,29.49,29.49,29.45,29.47,234000.0,18.1033,18.1033,18.0788,18.0911,234000.0
2012-01-30 15:45:00,29.47,29.5,29.45,29.49,268950.0,18.0911,18.1095,18.0788,18.1033,268950.0
2012-01-30 15:50:00,29.5,29.52,29.44,29.45,290250.0,18.1095,18.1218,18.0726,18.0788,290250.0
2012-01-30 15:55:00,29.45,29.46,29.39,29.44,259200.0,18.0788,18.0849,18.042,18.0726,259200.0
2012-01-31 09:30:00,30.67,30.83,30.27,30.59,953100.0,18.8277,18.9259,18.5822,18.7786,953100.0
2012-01-31 09:35:00,30.59,31.09,30.55,31.0,537000.0,18.7786,19.0856,18.7541,19.0303,537000.0
2012-01-31 09:40:00,30.99,31.02,30.39,30.42,1593150.0,19.0242,19.0426,18.6558,18.6743,1593150.0
2012-01-31 09:45:00,30.42,30.74,30.4,30.67,305100.0,18.6743,18.8707,18.662,18.8277,305100.0
2012-01-31 09:50:00,30.67,30.79,30.57,30.7,658350.0,18.8277,18.9014,18.7663,18.8461,658350.0
2012-01-31 09:55:00,30.7,30.79,30.63,30.68,229050.0,18.8461,18.9014,18.8032,18.8339,229050.0
2012-01-31 10:00:00,30.67,30.71,30.19,30.31,392700.0,18.8277,18.8523,18.5331,18.6067,392700.0
2012-01-31 10:05:00,30.31,30.47,30.31,30.44,559050.0,18.6067,18.7049,18.6067,18.6865,559050.0
2012-01-31 10:10:00,30.45,30.59,30.37,30.54,178200.0,18.6927,18.7786,18.6436,18.7479,178200.0
2012-01-31 10:15:00,30.54,30.57,30.38,30.38,140400.0,18.7479,18.7663,18.6497,18.6497,140400.0
2012-01-31 10:20:00,30.39,30.51,30.29,30.45,164250.0,18.6558,18.7295,18.5944,18.6927,164250.0
2012-01-31 10:25:00,30.45,30.51,30.29,30.36,95100.0,18.6927,18.7295,18.5944,18.6374,95100.0
2012-01-31 10:30:00,30.36,30.53,30.35,30.52,327000.0,18.6374,18.7418,18.6313,18.7356,327000.0
2012-01-31 10:35:00,30.53,30.54,30.37,30.41,176700.0,18.7418,18.7479,18.6436,18.6681,176700.0
2012-01-31 10:40:00,30.41,30.45,30.37,30.44,112650.0,18.6681,18.6927,18.6436,18.6865,112650.0
2012-01-31 10:45:00,30.44,30.44,30.27,30.39,232800.0,18.6865,18.6865,18.5822,18.6558,232800.0
2012-01-31 10:50:00,30.37,30.37,30.09,30.33,182250.0,18.6436,18.6436,18.4717,18.619,182250.0
2012-01-31 10:55:00,30.32,30.39,30.24,30.39,98400.0,18.6129,18.6558,18.5638,18.6558,98400.0
2012-01-31 11:00:00,30.39,30.46,30.37,30.37,139350.0,18.6558,18.6988,18.6436,18.6436,139350.0
2012-01-31 11:05:00,30.37,30.38,30.26,30.33,245250.0,18.6436,18.6497,18.576,18.619,245250.0
2012-01-31 11:10:00,30.33,30.33,30.29,30.33,89550.0,18.619,18.619,18.5944,18.619,89550.0
2012-01-31 11:15:00,30.33,30.39,30.29,30.35,78450.0,18.619,18.6558,18.5944,18.6313,78450.0
2012-01-31 11:20:00,30.33,30.41,30.31,30.36,143100.0,18.619,18.6681,18.6067,18.6374,143100.0
2012-01-31 11:25:00,30.36,30.41,30.28,30.36,94650.0,18.6374,18.6681,18.5883,18.6374,94650.0
2012-01-31 11:30:00,30.37,30.37,30.32,30.34,109200.0,18.6436,18.6436,18.6129,18.6251,109200.0
2012-01-31 11:35:00,30.34,30.37,30.32,30.34,147150.0,18.6251,18.6436,18.6129,18.6251,147150.0
2012-01-31 11:40:00,30.33,30.35,30.22,30.28,56850.0,18.619,18.6313,18.5515,18.5883,56850.0
2012-01-31 11:45:00,30.3,30.34,30.14,30.22,90750.0,18.6006,18.6251,18.5024,18.5515,90750.0
2012-01-31 11:50:00,30.23,30.27,30.23,30.25,24600.0,18.5576,18.5822,18.5576,18.5699,24600.0
2012-01-31 11:55:00,30.25,30.34,30.25,30.33,43200.0,18.5699,18.6251,18.5699,18.619,43200.0
2012-01-31 12:00:00,30.33,30.35,30.31,30.35,34500.0,18.619,18.6313,18.6067,18.6313,34500.0
2012-01-31 12:05:00,30.33,30.34,30.33,30.33,63750.0,18.619,18.6251,18.619,18.619,63750.0
2012-01-31 12:10:00,30.33,30.34,30.28,30.31,67650.0,18.619,18.6251,18.5883,18.6067,67650.0
2012-01-31 12:15:00,30.31,30.31,30.15,30.15,136800.0,18.6067,18.6067,18.5085,18.5085,136800.0
2012-01-31 12:20:00,30.16,30.16,29.62,29.63,601350.0,18.5146,18.5146,18.1831,18.1893,601350.0
2012-01-31 12:25:00,29.63,29.98,29.63,29.9,238050.0,18.1893,18.4041,18.1893,18.355,238050.0
2012-01-31 12:30:00,29.9,30.02,29.87,29.99,217200.0,18.355,18.4287,18.3366,18.4103,217200.0
2012-01-31 12:35:00,30.0,30.0,29.8,29.83,211650.0,18.4164,18.4164,18.2936,18.3121,211650.0
2012-01-31 12:40:00,29.82,29.9,29.81,29.81,86700.0,18.3059,18.355,18.2998,18.2998,86700.0
2012-01-31 12:45:00,29.81,29.81,29.33,29.45,387900.0,18.2998,18.2998,18.0051,18.0788,387900.0
2012-01-31 12:50:00,29.45,29.61,29.37,29.45,169050.0,18.0788,18.177,18.0297,18.0788,169050.0
2012-01-31 12:55:00,29.47,29.61,29.4,29.41,64050.0,18.0911,18.177,18.0481,18.0542,64050.0
2012-01-31 13:00:00,29.41,29.61,29.41,29.56,87000.0,18.0542,18.177,18.0542,18.1463,87000.0
2012-01-31 13:05:00,29.55,29.57,29.5,29.5,146550.0,18.1402,18.1525,18.1095,18.1095,146550.0
2012-01-31 13:10:00,29.5,29.53,29.37,29.42,105600.0,18.1095,18.1279,18.0297,18.0604,105600.0
2012-01-31 13:15:00,29.42,29.45,29.23,29.27,163500.0,18.0604,18.0788,17.9437,17.9683,163500.0
2012-01-31 13:20:00,29.26,29.47,29.25,29.35,147600.0,17.9621,18.0911,17.956,18.0174,147600.0
2012-01-31 13:25:00,29.35,29.38,29.25,29.32,124350.0,18.0174,18.0358,17.956,17.999,124350.0
2012-01-31 13:30:00,29.33,29.37,29.17,29.24,171000.0,18.0051,18.0297,17.9069,17.9499,171000.0
2012-01-31 13:35:00,29.23,29.38,29.23,29.31,68100.0,17.9437,18.0358,17.9437,17.9928,68100.0
2012-01-31 13:40:00,29.31,29.33,29.29,29.33,39150.0,17.9928,18.0051,17.9806,18.0051,39150.0
2012-01-31 13:45:00,29.33,29.48,29.27,29.41,80100.0,18.0051,18.0972,17.9683,18.0542,80100.0
2012-01-31 13:50:00,29.4,29.49,29.35,29.47,93600.0,18.0481,18.1033,18.0174,18.0911,93600.0
2012-01-31 13:55:00,29.47,29.54,29.47,29.53,80100.0,18.0911,18.134,18.0911,18.1279,80100.0
2012-01-31 14:00:00,29.53,29.54,29.43,29.49,71700.0,18.1279,18.134,18.0665,18.1033,71700.0
2012-01-31 14:05:00,29.49,29.49,29.47,29.49,39300.0,18.1033,18.1033,18.0911,18.1033,39300.0
2012-01-31 14:10:00,29.49,29.6,29.49,29.57,65700.0,18.1033,18.1709,18.1033,18.1525,65700.0
2012-01-31 14:15:00,29.58,29.58,29.53,29.57,71700.0,18.1586,18.1586,18.1279,18.1525,71700.0
2012-01-31 14:20:00,29.57,29.64,29.57,29.61,47850.0,18.1525,18.1954,18.1525,18.177,47850.0
2012-01-31 14:25:00,29.61,29.63,29.53,29.54,69750.0,18.177,18.1893,18.1279,18.134,69750.0
2012-01-31 14:30:00,29.55,29.63,29.55,29.63,51450.0,18.1402,18.1893,18.1402,18.1893,51450.0
2012-01-31 14:35:00,29.63,29.68,29.61,29.68,55950.0,18.1893,18.22,18.177,18.22,55950.0
2012-01-31 14:40:00,29.67,29.69,29.61,29.61,39900.0,18.2138,18.2261,18.177,18.177,39900.0
2012-01-31 14:45:00,29.61,29.66,29.61,29.66,29700.0,18.177,18.2077,18.177,18.2077,29700.0
2012-01-31 14:50:00,29.65,29.69,29.65,29.69,41850.0,18.2016,18.2261,18.2016,18.2261,41850.0
2012-01-31 14:55:00,29.7,29.72,29.65,29.67,94350.0,18.2323,18.2445,18.2016,18.2138,94350.0
2012-01-31 15:00:00,29.67,29.67,29.63,29.63,44700.0,18.2138,18.2138,18.1893,18.1893,44700.0
2012-01-31 15:05:00,29.63,29.71,29.6,29.71,34500.0,18.1893,18.2384,18.1709,18.2384,34500.0
2012-01-31 15:10:00,29.71,29.71,29.63,29.65,64500.0,18.2384,18.2384,18.1893,18.2016,64500.0
2012-01-31 15:15:00,29.65,29.74,29.65,29.67,118800.0,18.2016,18.2568,18.2016,18.2138,118800.0
2012-01-31 15:20:00,29.68,29.71,29.65,29.7,65250.0,18.22,18.2384,18.2016,18.2323,65250.0
2012-01-31 15:25:00,29.71,29.75,29.67,29.71,112350.0,18.2384,18.263,18.2138,18.2384,112350.0
2012-01-31 15:30:00,29.71,29.71,29.61,29.61,93300.0,18.2384,18.2384,18.177,18.177,93300.0
2012-01-31 15:35:00,29.61,29.62,29.52,29.55,111450.0,18.177,18.1831,18.1218,18.1402,111450.0
2012-01-31 15:40:00,29.55,29.55,29.49,29.5,130650.0,18.1402,18.1402,18.1033,18.1095,130650.0
2012-01-31 15:45:00,29.5,29.75,29.45,29.49,302850.0,18.1095,18.263,18.0788,18.1033,302850.0
2012-01-31 15:50:00,29.49,29.55,29.41,29.48,519000.0,18.1033,18.1402,18.0542,18.0972,519000.0
2012-01-31 15:55:00,29.48,29.55,29.44,29.46,535200.0,18.0972,18.1402,18.0726,18.0849,535200.0
2012-02-01 09:30:00,30.12,30.12,29.71,30.01,194700.0,18.4901,18.4901,18.2384,18.4226,194700.0
2012-02-01 09:35:00,30.01,30.05,29.89,29.89,167400.0,18.4226,18.4471,18.3489,18.3489,167400.0
2012-02-01 09:40:00,29.89,29.9,29.78,29.87,77700.0,18.3489,18.355,18.2814,18.3366,77700.0
2012-02-01 09:45:00,29.87,29.93,29.84,29.87,74550.0,18.3366,18.3734,18.3182,18.3366,74550.0
2012-02-01 09:50:00,29.86,29.87,29.69,29.69,137400.0,18.3305,18.3366,18.2261,18.2261,137400.0
2012-02-01 09:55:00,29.69,29.73,29.57,29.71,106650.0,18.2261,18.2507,18.1525,18.2384,106650.0
2012-02-01 10:00:00,29.71,29.78,29.63,29.73,184050.0,18.2384,18.2814,18.1893,18.2507,184050.0
2012-02-01 10:05:00,29.73,29.86,29.69,29.85,205650.0,18.2507,18.3305,18.2261,18.3243,205650.0
2012-02-01 10:10:00,29.87,29.88,29.72,29.75,108150.0,18.3366,18.3428,18.2445,18.263,108150.0
2012-02-01 10:15:00,29.75,29.76,29.52,29.52,166200.0,18.263,18.2691,18.1218,18.1218,166200.0
2012-02-01 10:20:00,29.52,29.64,29.49,29.64,105750.0,18.1218,18.1954,18.1033,18.1954,105750.0
2012-02-01 10:25:00,29.65,29.72,29.64,29.67,78600.0,18.2016,18.2445,18.1954,18.2138,78600.0
2012-02-01 10:30:00,29.67,29.69,29.6,29.61,48450.0,18.2138,18.2261,18.1709,18.177,48450.0
2012-02-01 10:35:00,29.61,29.67,29.61,29.63,31800.0,18.177,18.2138,18.177,18.1893,31800.0
2012-02-01 10:40:00,29.63,29.63,29.53,29.54,122400.0,18.1893,18.1893,18.1279,18.134,122400.0
2012-02-01 10:45:00,29.55,29.57,29.45,29.52,164550.0,18.1402,18.1525,18.0788,18.1218,164550.0
2012-02-01 10:50:00,29.53,29.65,29.53,29.61,57000.0,18.1279,18.2016,18.1279,18.177,57000.0
2012-02-01 10:55:00,29.61,29.68,29.61,29.68,49200.0,18.177,18.22,18.177,18.22,49200.0
2012-02-01 11:00:00,29.68,29.69,29.62,29.65,77100.0,18.22,18.2261,18.1831,18.2016,77100.0
2012-02-01 11:05:00,29.65,29.69,29.62,29.63,81750.0,18.2016,18.2261,18.1831,18.1893,81750.0
2012-02-01 11:10:00,29.63,29.63,29.55,29.61,61950.0,18.1893,18.1893,18.1402,18.177,61950.0
2012-02-01 11:15:00,29.62,29.65,29.56,29.56,53400.0,18.1831,18.2016,18.1463,18.1463,53400.0
2012-02-01 11:20:00,29.56,29.57,29.53,29.53,73200.0,18.1463,18.1525,18.1279,18.1279,73200.0
2012-02-01 11:25:00,29.53,29.58,29.49,29.58,36900.0,18.1279,18.1586,18.1033,18.1586,36900.0
2012-02-01 11:30:00,29.57,29.69,29.57,29.67,41550.0,18.1525,18.2261,18.1525,18.2138,41550.0
2012-02-01 11:35:00,29.67,29.69,29.6,29.61,96750.0,18.2138,18.2261,18.1709,18.177,96750.0
2012-02-01 11:40:00,29.61,29.61,29.55,29.59,33000.0,18.177,18.177,18.1402,18.1647,33000.0
2012-02-01 11:45:00,29.59,29.66,29.56,29.61,48150.0,18.1647,18.2077,18.1463,18.177,48150.0
2012-02-01 11:50:00,29.61,29.61,29.55,29.57,42300.0,18.177,18.177,18.1402,18.1525,42300.0
2012-02-01 11:55:00,29.57,29.64,29.57,29.62,38100.0,18.1525,18.1954,18.1525,18.1831,38100.0
2012-02-01 12:00:00,29.61,29.61,29.6,29.6,26550.0,18.177,18.177,18.1709,18.1709,26550.0
2012-02-01 12:05:00,29.6,29.62,29.56,29.62,57600.0,18.1709,18.1831,18.1463,18.1831,57600.0
2012-02-01 12:10:00,29.62,29.65,29.61,29.65,30900.0,18.1831,18.2016,18.177,18.2016,30900.0
2012-02-01 12:15:00,29.65,29.68,29.6,29.61,70500.0,18.2016,18.22,18.1709,18.177,70500.0
2012-02-01 12:20:00,29.61,29.68,29.61,29.65,41550.0,18.177,18.22,18.177,18.2016,41550.0
2012-02-01 12:25:00,29.65,29.69,29.63,29.67,33150.0,18.2016,18.2261,18.1893,18.2138,33150.0
2012-02-01 12:30:00,29.67,29.68,29.64,29.65,36900.0,18.2138,18.22,18.1954,18.2016,36900.0
2012-02-01 12:35:00,29.65,29.66,29.62,29.62,25350.0,18.2016,18.2077,18.1831,18.1831,25350.0
2012-02-01 12:40:00,29.61,29.62,29.53,29.59,109500.0,18.177,18.1831,18.1279,18.1647,109500.0
2012-02-01 12:45:00,29.59,29.59,29.53,29.55,24900.0,18.1647,18.1647,18.1279,18.1402,24900.0
2012-02-01 12:50:00,29.55,29.59,29.52,29.59,45300.0,18.1402,18.1647,18.1218,18.1647,45300.0
2012-02-01 12:55:00,29.57,29.59,29.45,29.47,93900.0,18.1525,18.1647,18.0788,18.0911,93900.0
2012-02-01 13:00:00,29.47,29.5,29.47,29.48,49350.0,18.0911,18.1095,18.0911,18.0972,49350.0
2012-02-01 13:05:00,29.48,29.53,29.47,29.51,60600.0,18.0972,18.1279,18.0911,18.1156,60600.0
2012-02-01 13:10:00,29.51,29.51,29.43,29.43,95250.0,18.1156,18.1156,18.0665,18.0665,95250.0
2012-02-01 13:15:00,29.44,29.47,29.37,29.38,174300.0,18.0726,18.0911,18.0297,18.0358,174300.0
2012-02-01 13:20:00,29.39,29.41,29.34,29.37,310800.0,18.042,18.0542,18.0113,18.0297,310800.0
2012-02-01 13:25:00,29.37,29.39,29.35,29.38,94650.0,18.0297,18.042,18.0174,18.0358,94650.0
2012-02-01 13:30:00,29.38,29.44,29.34,29.41,175500.0,18.0358,18.0726,18.0113,18.0542,175500.0
2012-02-01 13:35:00,29.41,29.43,29.37,29.39,172650.0,18.0542,18.0665,18.0297,18.042,172650.0
2012-02-01 13:40:00,29.39,29.41,29.35,29.36,95550.0,18.042,18.0542,18.0174,18.0235,95550.0
2012-02-01 13:45:00,29.36,29.42,29.36,29.42,40650.0,18.0235,18.0604,18.0235,18.0604,40650.0
2012-02-01 13:50:00,29.42,29.43,29.37,29.37,55950.0,18.0604,18.0665,18.0297,18.0297,55950.0
2012-02-01 13:55:00,29.38,29.39,29.35,29.37,53250.0,18.0358,18.042,18.0174,18.0297,53250.0
2012-02-01 14:00:00,29.38,29.39,29.27,29.27,102600.0,18.0358,18.042,17.9683,17.9683,102600.0
2012-02-01 14:05:00,29.27,29.3,29.22,29.25,121950.0,17.9683,17.9867,17.9376,17.956,121950.0
2012-02-01 14:10:00,29.25,29.33,29.25,29.31,62400.0,17.956,18.0051,17.956,17.9928,62400.0
2012-02-01 14:15:00,29.31,29.33,29.3,29.31,62400.0,17.9928,18.0051,17.9867,17.9928,62400.0
2012-02-01 14:20:00,29.31,29.33,29.31,29.31,31800.0,17.9928,18.0051,17.9928,17.9928,31800.0
2012-02-01 14:25:00,29.31,29.38,29.29,29.38,64650.0,17.9928,18.0358,17.9806,18.0358,64650.0
2012-02-01 14:30:00,29.38,29.39,29.35,29.35,54450.0,18.0358,18.042,18.0174,18.0174,54450.0
2012-02-01 14:35:00,29.35,29.39,29.28,29.29,104850.0,18.0174,18.042,17.9744,17.9806,104850.0
2012-02-01 14:40:00,29.3,29.36,29.29,29.36,105300.0,17.9867,18.0235,17.9806,18.0235,105300.0
2012-02-01 14:45:00,29.36,29.37,29.33,29.33,97950.0,18.0235,18.0297,18.0051,18.0051,97950.0
2012-02-01 14:50:00,29.33,29.37,29.31,29.37,80850.0,18.0051,18.0297,17.9928,18.0297,80850.0
2012-02-01 14:55:00,29.37,29.4,29.35,29.36,74100.0,18.0297,18.0481,18.0174,18.0235,74100.0
2012-02-01 15:00:00,29.36,29.41,29.35,29.41,71700.0,18.0235,18.0542,18.0174,18.0542,71700.0
2012-02-01 15:05:00,29.41,29.42,29.37,29.42,80400.0,18.0542,18.0604,18.0297,18.0604,80400.0
2012-02-01 15:10:00,29.41,29.44,29.37,29.38,100500.0,18.0542,18.0726,18.0297,18.0358,100500.0
2012-02-01 15:15:00,29.39,29.39,29.36,29.37,74550.0,18.042,18.042,18.0235,18.0297,74550.0
2012-02-01 15:20:00,29.37,29.38,29.34,29.38,93300.0,18.0297,18.0358,18.0113,18.0358,93300.0
2012-02-01 15:25:00,29.38,29.38,29.34,29.37,70350.0,18.0358,18.0358,18.0113,18.0297,70350.0
2012-02-01 15:30:00,29.37,29.41,29.37,29.4,90300.0,18.0297,18.0542,18.0297,18.0481,90300.0
2012-02-01 15:35:00,29.41,29.45,29.4,29.42,130500.0,18.0542,18.0788,18.0481,18.0604,130500.0
2012-02-01 15:40:00,29.42,29.43,29.4,29.41,106500.0,18.0604,18.0665,18.0481,18.0542,106500.0
2012-02-01 15:45:00,29.42,29.45,29.41,29.43,101400.0,18.0604,18.0788,18.0542,18.0665,101400.0
2012-02-01 15:50:00,29.43,29.46,29.38,29.39,152700.0,18.0665,18.0849,18.0358,18.042,152700.0
2012-02-01 15:55:00,29.39,29.41,29.34,29.41,309000.0,18.042,18.0542,18.0113,18.0542,309000.0
2012-02-02 09:30:00,29.3,29.47,29.18,29.25,123150.0,17.9867,18.0911,17.913,17.956,123150.0
2012-02-02 09:35:00,29.23,29.32,29.21,29.28,111300.0,17.9437,17.999,17.9315,17.9744,111300.0
2012-02-02 09:40:00,29.29,29.29,29.06,29.09,89700.0,17.9806,17.9806,17.8394,17.8578,89700.0
2012-02-02 09:45:00,29.09,29.13,29.07,29.11,101700.0,17.8578,17.8823,17.8455,17.8701,101700.0
2012-02-02 09:50:00,29.12,29.12,29.0,29.01,89850.0,17.8762,17.8762,17.8025,17.8087,89850.0
2012-02-02 09:55:00,29.01,29.05,28.96,28.99,124650.0,17.8087,17.8332,17.778,17.7964,124650.0
2012-02-02 10:00:00,28.99,29.09,28.97,29.03,120300.0,17.7964,17.8578,17.7841,17.821,120300.0
2012-02-02 10:05:00,29.04,29.05,28.99,29.04,257400.0,17.8271,17.8332,17.7964,17.8271,257400.0
2012-02-02 10:10:00,29.05,29.05,28.93,28.95,184950.0,17.8332,17.8332,17.7596,17.7718,184950.0
2012-02-02 10:15:00,28.96,28.98,28.85,28.88,167100.0,17.778,17.7903,17.7105,17.7289,167100.0
2012-02-02 10:20:00,28.87,28.95,28.81,28.92,156600.0,17.7227,17.7718,17.6859,17.7534,156600.0
2012-02-02 10:25:00,28.93,28.93,28.89,28.91,67200.0,17.7596,17.7596,17.735,17.7473,67200.0
2012-02-02 10:30:00,28.92,28.95,28.92,28.93,115200.0,17.7534,17.7718,17.7534,17.7596,115200.0
2012-02-02 10:35:00,28.93,28.94,28.79,28.81,145500.0,17.7596,17.7657,17.6736,17.6859,145500.0
2012-02-02 10:40:00,28.81,28.86,28.78,28.78,163350.0,17.6859,17.7166,17.6675,17.6675,163350.0
2012-02-02 10:45:00,28.79,28.81,28.71,28.79,113850.0,17.6736,17.6859,17.6245,17.6736,113850.0
2012-02-02 10:50:00,28.79,28.8,28.75,28.79,72300.0,17.6736,17.6798,17.6491,17.6736,72300.0
2012-02-02 10:55:00,28.79,28.86,28.79,28.85,191400.0,17.6736,17.7166,17.6736,17.7105,191400.0
2012-02-02 11:00:00,28.86,28.91,28.84,28.85,172050.0,17.7166,17.7473,17.7043,17.7105,172050.0
2012-02-02 11:05:00,28.85,28.85,28.77,28.83,68400.0,17.7105,17.7105,17.6613,17.6982,68400.0
2012-02-02 11:10:00,28.83,28.85,28.77,28.81,80400.0,17.6982,17.7105,17.6613,17.6859,80400.0
2012-02-02 11:15:00,28.81,28.81,28.74,28.77,94200.0,17.6859,17.6859,17.6429,17.6613,94200.0
2012-02-02 11:20:00,28.77,28.79,28.75,28.79,104700.0,17.6613,17.6736,17.6491,17.6736,104700.0
2012-02-02 11:25:00,28.79,28.79,28.68,28.68,97350.0,17.6736,17.6736,17.6061,17.6061,97350.0
2012-02-02 11:30:00,28.69,28.71,28.63,28.63,132000.0,17.6122,17.6245,17.5754,17.5754,132000.0
2012-02-02 11:35:00,28.63,28.66,28.56,28.59,119250.0,17.5754,17.5938,17.5324,17.5508,119250.0
2012-02-02 11:40:00,28.59,28.59,28.51,28.57,196650.0,17.5508,17.5508,17.5017,17.5386,196650.0
2012-02-02 11:45:00,28.57,28.69,28.57,28.69,95100.0,17.5386,17.6122,17.5386,17.6122,95100.0
2012-02-02 11:50:00,28.69,28.75,28.66,28.73,76200.0,17.6122,17.6491,17.5938,17.6368,76200.0
2012-02-02 11:55:00,28.73,28.75,28.68,28.7,74400.0,17.6368,17.6491,17.6061,17.6184,74400.0
2012-02-02 12:00:00,28.7,28.8,28.7,28.8,49500.0,17.6184,17.6798,17.6184,17.6798,49500.0
2012-02-02 12:05:00,28.79,28.79,28.77,28.79,81750.0,17.6736,17.6736,17.6613,17.6736,81750.0
2012-02-02 12:10:00,28.77,28.79,28.77,28.77,23550.0,17.6613,17.6736,17.6613,17.6613,23550.0
2012-02-02 12:15:00,28.77,28.78,28.74,28.76,56850.0,17.6613,17.6675,17.6429,17.6552,56850.0
2012-02-02 12:20:00,28.76,28.81,28.74,28.77,48900.0,17.6552,17.6859,17.6429,17.6613,48900.0
2012-02-02 12:25:00,28.77,28.81,28.76,28.81,104850.0,17.6613,17.6859,17.6552,17.6859,104850.0
2012-02-02 12:30:00,28.81,28.82,28.77,28.79,67350.0,17.6859,17.692,17.6613,17.6736,67350.0
2012-02-02 12:35:00,28.79,28.79,28.73,28.76,37800.0,17.6736,17.6736,17.6368,17.6552,37800.0
2012-02-02 12:40:00,28.75,28.81,28.74,28.77,39150.0,17.6491,17.6859,17.6429,17.6613,39150.0
2012-02-02 12:45:00,28.77,28.79,28.76,28.78,41550.0,17.6613,17.6736,17.6552,17.6675,41550.0
2012-02-02 12:50:00,28.78,28.79,28.78,28.79,29550.0,17.6675,17.6736,17.6675,17.6736,29550.0
2012-02-02 12:55:00,28.79,28.86,28.79,28.85,44250.0,17.6736,17.7166,17.6736,17.7105,44250.0
2012-02-02 13:00:00,28.85,28.86,28.81,28.82,47100.0,17.7105,17.7166,17.6859,17.692,47100.0
2012-02-02 13:05:00,28.81,28.87,28.81,28.86,37950.0,17.6859,17.7227,17.6859,17.7166,37950.0
2012-02-02 13:10:00,28.86,28.86,28.81,28.81,31800.0,17.7166,17.7166,17.6859,17.6859,31800.0
2012-02-02 13:15:00,28.81,28.83,28.81,28.82,46950.0,17.6859,17.6982,17.6859,17.692,46950.0
2012-02-02 13:20:00,28.82,28.83,28.75,28.75,38100.0,17.692,17.6982,17.6491,17.6491,38100.0
2012-02-02 13:25:00,28.75,28.76,28.68,28.69,60300.0,17.6491,17.6552,17.6061,17.6122,60300.0
2012-02-02 13:30:00,28.69,28.71,28.69,28.69,52800.0,17.6122,17.6245,17.6122,17.6122,52800.0
2012-02-02 13:35:00,28.7,28.72,28.7,28.72,47400.0,17.6184,17.6307,17.6184,17.6307,47400.0
2012-02-02 13:40:00,28.72,28.74,28.69,28.69,51150.0,17.6307,17.6429,17.6122,17.6122,51150.0
2012-02-02 13:45:00,28.68,28.74,28.68,28.71,114450.0,17.6061,17.6429,17.6061,17.6245,114450.0
2012-02-02 13:50:00,28.71,28.71,28.69,28.7,25350.0,17.6245,17.6245,17.6122,17.6184,25350.0
2012-02-02 13:55:00,28.71,28.72,28.67,28.67,64800.0,17.6245,17.6307,17.6,17.6,64800.0
2012-02-02 14:00:00,28.67,28.67,28.65,28.67,77400.0,17.6,17.6,17.5877,17.6,77400.0
2012-02-02 14:05:00,28.67,28.71,28.66,28.71,34200.0,17.6,17.6245,17.5938,17.6245,34200.0
2012-02-02 14:10:00,28.71,28.72,28.71,28.71,17250.0,17.6245,17.6307,17.6245,17.6245,17250.0
2012-02-02 14:15:00,28.71,28.72,28.71,28.72,28950.0,17.6245,17.6307,17.6245,17.6307,28950.0
2012-02-02 14:20:00,28.72,28.73,28.71,28.72,41100.0,17.6307,17.6368,17.6245,17.6307,41100.0
2012-02-02 14:25:00,28.72,28.73,28.69,28.69,33300.0,17.6307,17.6368,17.6122,17.6122,33300.0
2012-02-02 14:30:00,28.69,28.71,28.67,28.69,73350.0,17.6122,17.6245,17.6,17.6122,73350.0
2012-02-02 14:35:00,28.69,28.69,28.67,28.68,17250.0,17.6122,17.6122,17.6,17.6061,17250.0
2012-02-02 14:40:00,28.67,28.71,28.65,28.71,42300.0,17.6,17.6245,17.5877,17.6245,42300.0
2012-02-02 14:45:00,28.71,28.72,28.68,28.7,41550.0,17.6245,17.6307,17.6061,17.6184,41550.0
2012-02-02 14:50:00,28.7,28.76,28.7,28.76,63600.0,17.6184,17.6552,17.6184,17.6552,63600.0
2012-02-02 14:55:00,28.76,28.82,28.75,28.78,118800.0,17.6552,17.692,17.6491,17.6675,118800.0
2012-02-02 15:00:00,28.79,28.81,28.76,28.78,46500.0,17.6736,17.6859,17.6552,17.6675,46500.0
2012-02-02 15:05:00,28.78,28.81,28.78,28.79,46650.0,17.6675,17.6859,17.6675,17.6736,46650.0
2012-02-02 15:10:00,28.79,28.81,28.77,28.79,42150.0,17.6736,17.6859,17.6613,17.6736,42150.0
2012-02-02 15:15:00,28.79,28.81,28.77,28.77,53550.0,17.6736,17.6859,17.6613,17.6613,53550.0
2012-02-02 15:20:00,28.77,28.79,28.73,28.78,138450.0,17.6613,17.6736,17.6368,17.6675,138450.0
2012-02-02 15:25:00,28.77,28.8,28.77,28.8,28950.0,17.6613,17.6798,17.6613,17.6798,28950.0
2012-02-02 15:30:00,28.8,28.84,28.79,28.83,86550.0,17.6798,17.7043,17.6736,17.6982,86550.0
2012-02-02 15:35:00,28.83,28.87,28.83,28.85,88350.0,17.6982,17.7227,17.6982,17.7105,88350.0
2012-02-02 15:40:00,28.86,28.86,28.83,28.86,81150.0,17.7166,17.7166,17.6982,17.7166,81150.0
2012-02-02 15:45:00,28.86,28.86,28.83,28.84,89250.0,17.7166,17.7166,17.6982,17.7043,89250.0
2012-02-02 15:50:00,28.83,28.86,28.83,28.83,130350.0,17.6982,17.7166,17.6982,17.6982,130350.0
2012-02-02 15:55:00,28.83,28.88,28.82,28.82,376200.0,17.6982,17.7289,17.692,17.692,376200.0
2012-02-03 09:30:00,29.2,29.4,29.15,29.31,243150.0,17.9253,18.0481,17.8946,17.9928,243150.0
2012-02-03 09:35:00,29.32,29.39,29.23,29.39,146700.0,17.999,18.042,17.9437,18.042,146700.0
2012-02-03 09:40:00,29.39,29.4,29.26,29.35,233850.0,18.042,18.0481,17.9621,18.0174,233850.0
2012-02-03 09:45:00,29.34,29.5,29.33,29.49,126150.0,18.0113,18.1095,18.0051,18.1033,126150.0
2012-02-03 09:50:00,29.49,29.53,29.43,29.53,130800.0,18.1033,18.1279,18.0665,18.1279,130800.0
2012-02-03 09:55:00,29.53,29.6,29.52,29.59,158400.0,18.1279,18.1709,18.1218,18.1647,158400.0
2012-02-03 10:00:00,29.6,29.65,29.58,29.59,214950.0,18.1709,18.2016,18.1586,18.1647,214950.0
2012-02-03 10:05:00,29.58,29.62,29.45,29.61,208950.0,18.1586,18.1831,18.0788,18.177,208950.0
2012-02-03 10:10:00,29.61,29.62,29.54,29.59,182700.0,18.177,18.1831,18.134,18.1647,182700.0
2012-02-03 10:15:00,29.59,29.65,29.59,29.59,255000.0,18.1647,18.2016,18.1647,18.1647,255000.0
2012-02-03 10:20:00,29.57,29.63,29.56,29.61,61650.0,18.1525,18.1893,18.1463,18.177,61650.0
2012-02-03 10:25:00,29.61,29.61,29.53,29.57,63600.0,18.177,18.177,18.1279,18.1525,63600.0
2012-02-03 10:30:00,29.58,29.64,29.58,29.59,63150.0,18.1586,18.1954,18.1586,18.1647,63150.0
2012-02-03 10:35:00,29.59,29.63,29.59,29.61,87000.0,18.1647,18.1893,18.1647,18.177,87000.0
2012-02-03 10:40:00,29.6,29.61,29.57,29.6,52050.0,18.1709,18.177,18.1525,18.1709,52050.0
2012-02-03 10:45:00,29.6,29.63,29.55,29.61,80400.0,18.1709,18.1893,18.1402,18.177,80400.0
2012-02-03 10:50:00,29.6,29.61,29.58,29.59,92550.0,18.1709,18.177,18.1586,18.1647,92550.0
2012-02-03 10:55:00,29.59,29.59,29.55,29.55,53550.0,18.1647,18.1647,18.1402,18.1402,53550.0
2012-02-03 11:00:00,29.55,29.55,29.5,29.52,114300.0,18.1402,18.1402,18.1095,18.1218,114300.0
2012-02-03 11:05:00,29.51,29.51,29.41,29.46,133650.0,18.1156,18.1156,18.0542,18.0849,133650.0
2012-02-03 11:10:00,29.47,29.5,29.47,29.49,22350.0,18.0911,18.1095,18.0911,18.1033,22350.0
2012-02-03 11:15:00,29.49,29.51,29.45,29.49,34650.0,18.1033,18.1156,18.0788,18.1033,34650.0
2012-02-03 11:20:00,29.49,29.5,29.41,29.45,52650.0,18.1033,18.1095,18.0542,18.0788,52650.0
2012-02-03 11:25:00,29.45,29.46,29.43,29.44,20400.0,18.0788,18.0849,18.0665,18.0726,20400.0
2012-02-03 11:30:00,29.44,29.45,29.36,29.37,47100.0,18.0726,18.0788,18.0235,18.0297,47100.0
2012-02-03 11:35:00,29.37,29.37,29.35,29.35,24000.0,18.0297,18.0297,18.0174,18.0174,24000.0
2012-02-03 11:40:00,29.36,29.37,29.32,29.33,47700.0,18.0235,18.0297,17.999,18.0051,47700.0
2012-02-03 11:45:00,29.33,29.35,29.29,29.35,69300.0,18.0051,18.0174,17.9806,18.0174,69300.0
2012-02-03 11:50:00,29.35,29.39,29.35,29.39,35850.0,18.0174,18.042,18.0174,18.042,35850.0
2012-02-03 11:55:00,29.39,29.42,29.31,29.31,58050.0,18.042,18.0604,17.9928,17.9928,58050.0
2012-02-03 12:00:00,29.31,29.34,29.3,29.33,65550.0,17.9928,18.0113,17.9867,18.0051,65550.0
2012-02-03 12:05:00,29.33,29.33,29.31,29.31,62700.0,18.0051,18.0051,17.9928,17.9928,62700.0
2012-02-03 12:10:00,29.31,29.33,29.27,29.29,27900.0,17.9928,18.0051,17.9683,17.9806,27900.0
2012-02-03 12:15:00,29.29,29.35,29.28,29.34,39900.0,17.9806,18.0174,17.9744,18.0113,39900.0
2012-02-03 12:20:00,29.33,29.34,29.26,29.33,45900.0,18.0051,18.0113,17.9621,18.0051,45900.0
2012-02-03 12:25:00,29.33,29.38,29.33,29.38,36000.0,18.0051,18.0358,18.0051,18.0358,36000.0
2012-02-03 12:30:00,29.37,29.37,29.29,29.31,60750.0,18.0297,18.0297,17.9806,17.9928,60750.0
2012-02-03 12:35:00,29.31,29.35,29.3,29.33,51450.0,17.9928,18.0174,17.9867,18.0051,51450.0
2012-02-03 12:40:00,29.32,29.38,29.32,29.35,39750.0,17.999,18.0358,17.999,18.0174,39750.0
2012-02-03 12:45:00,29.35,29.41,29.35,29.37,41400.0,18.0174,18.0542,18.0174,18.0297,41400.0
2012-02-03 12:50:00,29.37,29.43,29.37,29.39,33450.0,18.0297,18.0665,18.0297,18.042,33450.0
2012-02-03 12:55:00,29.39,29.46,29.39,29.46,409800.0,18.042,18.0849,18.042,18.0849,409800.0
2012-02-03 13:00:00,29.46,29.49,29.41,29.44,56550.0,18.0849,18.1033,18.0542,18.0726,56550.0
2012-02-03 13:05:00,29.43,29.44,29.39,29.41,60750.0,18.0665,18.0726,18.042,18.0542,60750.0
2012-02-03 13:10:00,29.41,29.5,29.41,29.45,854850.0,18.0542,18.1095,18.0542,18.0788,854850.0
2012-02-03 13:15:00,29.44,29.45,29.39,29.42,54000.0,18.0726,18.0788,18.042,18.0604,54000.0
2012-02-03 13:20:00,29.42,29.43,29.38,29.41,29850.0,18.0604,18.0665,18.0358,18.0542,29850.0
2012-02-03 13:25:00,29.41,29.43,29.41,29.41,32850.0,18.0542,18.0665,18.0542,18.0542,32850.0
2012-02-03 13:30:00,29.42,29.42,29.37,29.38,25200.0,18.0604,18.0604,18.0297,18.0358,25200.0
2012-02-03 13:35:00,29.38,29.39,29.37,29.37,30600.0,18.0358,18.042,18.0297,18.0297,30600.0
2012-02-03 13:40:00,29.37,29.38,29.34,29.35,32550.0,18.0297,18.0358,18.0113,18.0174,32550.0
2012-02-03 13:45:00,29.35,29.36,29.3,29.3,110700.0,18.0174,18.0235,17.9867,17.9867,110700.0
2012-02-03 13:50:00,29.3,29.37,29.3,29.37,145350.0,17.9867,18.0297,17.9867,18.0297,145350.0
2012-02-03 13:55:00,29.36,29.36,29.33,29.33,31800.0,18.0235,18.0235,18.0051,18.0051,31800.0
2012-02-03 14:00:00,29.34,29.36,29.33,29.35,36600.0,18.0113,18.0235,18.0051,18.0174,36600.0
2012-02-03 14:05:00,29.35,29.35,29.33,29.34,31650.0,18.0174,18.0174,18.0051,18.0113,31650.0
2012-02-03 14:10:00,29.34,29.34,29.33,29.33,19500.0,18.0113,18.0113,18.0051,18.0051,19500.0
2012-02-03 14:15:00,29.34,29.37,29.33,29.34,65550.0,18.0113,18.0297,18.0051,18.0113,65550.0
2012-02-03 14:20:00,29.35,29.35,29.31,29.31,40650.0,18.0174,18.0174,17.9928,17.9928,40650.0
2012-02-03 14:25:00,29.31,29.35,29.3,29.31,150300.0,17.9928,18.0174,17.9867,17.9928,150300.0
2012-02-03 14:30:00,29.31,29.36,29.31,29.34,75000.0,17.9928,18.0235,17.9928,18.0113,75000.0
2012-02-03 14:35:00,29.33,29.35,29.31,29.33,25350.0,18.0051,18.0174,17.9928,18.0051,25350.0
2012-02-03 14:40:00,29.33,29.37,29.32,29.37,47100.0,18.0051,18.0297,17.999,18.0297,47100.0
2012-02-03 14:45:00,29.37,29.43,29.37,29.43,41100.0,18.0297,18.0665,18.0297,18.0665,41100.0
2012-02-03 14:50:00,29.43,29.43,29.41,29.42,44250.0,18.0665,18.0665,18.0542,18.0604,44250.0
2012-02-03 14:55:00,29.42,29.45,29.41,29.45,34050.0,18.0604,18.0788,18.0542,18.0788,34050.0
2012-02-03 15:00:00,29.45,29.47,29.45,29.46,36150.0,18.0788,18.0911,18.0788,18.0849,36150.0
2012-02-03 15:05:00,29.47,29.49,29.47,29.47,50250.0,18.0911,18.1033,18.0911,18.0911,50250.0
2012-02-03 15:10:00,29.47,29.47,29.44,29.45,49950.0,18.0911,18.0911,18.0726,18.0788,49950.0
2012-02-03 15:15:00,29.45,29.45,29.43,29.44,793950.0,18.0788,18.0788,18.0665,18.0726,793950.0
2012-02-03 15:20:00,29.44,29.47,29.43,29.47,34800.0,18.0726,18.0911,18.0665,18.0911,34800.0
2012-02-03 15:25:00,29.47,29.47,29.45,29.45,82950.0,18.0911,18.0911,18.0788,18.0788,82950.0
2012-02-03 15:30:00,29.45,29.47,29.45,29.46,49800.0,18.0788,18.0911,18.0788,18.0849,49800.0
2012-02-03 15:35:00,29.46,29.47,29.42,29.42,71700.0,18.0849,18.0911,18.0604,18.0604,71700.0
2012-02-03 15:40:00,29.42,29.43,29.41,29.42,579600.0,18.0604,18.0665,18.0542,18.0604,579600.0
2012-02-03 15:45:00,29.42,29.47,29.42,29.47,82950.0,18.0604,18.0911,18.0604,18.0911,82950.0
2012-02-03 15:50:00,29.47,29.52,29.47,29.49,262950.0,18.0911,18.1218,18.0911,18.1033,262950.0
2012-02-03 15:55:00,29.49,29.53,29.47,29.5,274650.0,18.1033,18.1279,18.0911,18.1095,274650.0
2012-02-06 09:30:00,29.53,29.55,29.17,29.3,106950.0,18.1279,18.1402,17.9069,17.9867,106950.0
2012-02-06 09:35:00,29.29,29.38,29.25,29.25,75750.0,17.9806,18.0358,17.956,17.956,75750.0
2012-02-06 09:40:00,29.25,29.35,29.23,29.29,56700.0,17.956,18.0174,17.9437,17.9806,56700.0
2012-02-06 09:45:00,29.29,29.44,29.28,29.44,31800.0,17.9806,18.0726,17.9744,18.0726,31800.0
2012-02-06 09:50:00,29.44,29.47,29.43,29.43,40050.0,18.0726,18.0911,18.0665,18.0665,40050.0
2012-02-06 09:55:00,29.43,29.46,29.4,29.41,24750.0,18.0665,18.0849,18.0481,18.0542,24750.0
2012-02-06 10:00:00,29.42,29.45,29.41,29.41,31500.0,18.0604,18.0788,18.0542,18.0542,31500.0
2012-02-06 10:05:00,29.42,29.43,29.39,29.39,83250.0,18.0604,18.0665,18.042,18.042,83250.0
2012-02-06 10:10:00,29.39,29.41,29.34,29.36,30600.0,18.042,18.0542,18.0113,18.0235,30600.0
2012-02-06 10:15:00,29.36,29.4,29.33,29.33,31200.0,18.0235,18.0481,18.0051,18.0051,31200.0
2012-02-06 10:20:00,29.33,29.35,29.32,29.35,21300.0,18.0051,18.0174,17.999,18.0174,21300.0
2012-02-06 10:25:00,29.35,29.36,29.34,29.34,27150.0,18.0174,18.0235,18.0113,18.0113,27150.0
2012-02-06 10:30:00,29.34,29.35,29.28,29.28,19950.0,18.0113,18.0174,17.9744,17.9744,19950.0
2012-02-06 10:35:00,29.29,29.31,29.25,29.27,51300.0,17.9806,17.9928,17.956,17.9683,51300.0
2012-02-06 10:40:00,29.26,29.26,29.2,29.2,46500.0,17.9621,17.9621,17.9253,17.9253,46500.0
2012-02-06 10:45:00,29.2,29.21,29.14,29.14,39150.0,17.9253,17.9315,17.8885,17.8885,39150.0
2012-02-06 10:50:00,29.15,29.2,29.13,29.17,44400.0,17.8946,17.9253,17.8823,17.9069,44400.0
2012-02-06 10:55:00,29.17,29.19,29.17,29.19,27450.0,17.9069,17.9192,17.9069,17.9192,27450.0
2012-02-06 11:00:00,29.19,29.21,29.17,29.2,24750.0,17.9192,17.9315,17.9069,17.9253,24750.0
2012-02-06 11:05:00,29.19,29.23,29.18,29.22,34950.0,17.9192,17.9437,17.913,17.9376,34950.0
2012-02-06 11:10:00,29.22,29.26,29.22,29.23,20550.0,17.9376,17.9621,17.9376,17.9437,20550.0
2012-02-06 11:15:00,29.22,29.24,29.21,29.23,17100.0,17.9376,17.9499,17.9315,17.9437,17100.0
2012-02-06 11:20:00,29.23,29.23,29.18,29.19,21000.0,17.9437,17.9437,17.913,17.9192,21000.0
2012-02-06 11:25:00,29.19,29.21,29.19,29.2,18900.0,17.9192,17.9315,17.9192,17.9253,18900.0
2012-02-06 11:30:00,29.2,29.2,29.17,29.17,19950.0,17.9253,17.9253,17.9069,17.9069,19950.0
2012-02-06 11:35:00,29.17,29.17,29.13,29.16,39600.0,17.9069,17.9069,17.8823,17.9008,39600.0
2012-02-06 11:40:00,29.15,29.18,29.15,29.17,56550.0,17.8946,17.913,17.8946,17.9069,56550.0
2012-02-06 11:45:00,29.17,29.19,29.17,29.18,28950.0,17.9069,17.9192,17.9069,17.913,28950.0
2012-02-06 11:50:00,29.19,29.19,29.15,29.15,15600.0,17.9192,17.9192,17.8946,17.8946,15600.0
2012-02-06 11:55:00,29.15,29.19,29.14,29.18,18150.0,17.8946,17.9192,17.8885,17.913,18150.0
2012-02-06 12:00:00,29.19,29.2,29.16,29.19,29100.0,17.9192,17.9253,17.9008,17.9192,29100.0
2012-02-06 12:05:00,29.2,29.2,29.15,29.15,26700.0,17.9253,17.9253,17.8946,17.8946,26700.0
2012-02-06 12:10:00,29.15,29.16,29.13,29.14,20400.0,17.8946,17.9008,17.8823,17.8885,20400.0
2012-02-06 12:15:00,29.14,29.17,29.14,29.15,15000.0,17.8885,17.9069,17.8885,17.8946,15000.0
2012-02-06 12:20:00,29.15,29.15,29.11,29.13,62550.0,17.8946,17.8946,17.8701,17.8823,62550.0
2012-02-06 12:25:00,29.13,29.13,29.1,29.11,24150.0,17.8823,17.8823,17.8639,17.8701,24150.0
2012-02-06 12:30:00,29.11,29.14,29.11,29.11,42450.0,17.8701,17.8885,17.8701,17.8701,42450.0
2012-02-06 12:35:00,29.12,29.15,29.1,29.15,28500.0,17.8762,17.8946,17.8639,17.8946,28500.0
2012-02-06 12:40:00,29.15,29.16,29.12,29.14,28800.0,17.8946,17.9008,17.8762,17.8885,28800.0
2012-02-06 12:45:00,29.15,29.16,29.13,29.14,35850.0,17.8946,17.9008,17.8823,17.8885,35850.0
2012-02-06 12:50:00,29.14,29.19,29.14,29.17,44850.0,17.8885,17.9192,17.8885,17.9069,44850.0
2012-02-06 12:55:00,29.17,29.19,29.17,29.19,12150.0,17.9069,17.9192,17.9069,17.9192,12150.0
2012-02-06 13:00:00,29.19,29.21,29.19,29.2,8550.0,17.9192,17.9315,17.9192,17.9253,8550.0
2012-02-06 13:05:00,29.2,29.22,29.19,29.21,29100.0,17.9253,17.9376,17.9192,17.9315,29100.0
2012-02-06 13:10:00,29.21,29.24,29.19,29.21,18150.0,17.9315,17.9499,17.9192,17.9315,18150.0
2012-02-06 13:15:00,29.22,29.25,29.22,29.24,13950.0,17.9376,17.956,17.9376,17.9499,13950.0
2012-02-06 13:20:00,29.24,29.25,29.21,29.25,18900.0,17.9499,17.956,17.9315,17.956,18900.0
2012-02-06 13:25:00,29.25,29.26,29.23,29.23,18150.0,17.956,17.9621,17.9437,17.9437,18150.0
2012-02-06 13:30:00,29.23,29.28,29.23,29.27,19350.0,17.9437,17.9744,17.9437,17.9683,19350.0
2012-02-06 13:35:00,29.27,29.27,29.23,29.24,14100.0,17.9683,17.9683,17.9437,17.9499,14100.0
2012-02-06 13:40:00,29.23,29.26,29.21,29.25,24600.0,17.9437,17.9621,17.9315,17.956,24600.0
2012-02-06 13:45:00,29.24,29.25,29.21,29.23,19050.0,17.9499,17.956,17.9315,17.9437,19050.0
2012-02-06 13:50:00,29.22,29.23,29.19,29.21,34950.0,17.9376,17.9437,17.9192,17.9315,34950.0
2012-02-06 13:55:00,29.2,29.21,29.19,29.19,12750.0,17.9253,17.9315,17.9192,17.9192,12750.0
2012-02-06 14:00:00,29.19,29.19,29.18,29.18,11700.0,17.9192,17.9192,17.913,17.913,11700.0
2012-02-06 14:05:00,29.18,29.19,29.17,29.18,16800.0,17.913,17.9192,17.9069,17.913,16800.0
2012-02-06 14:10:00,29.19,29.2,29.18,29.2,11400.0,17.9192,17.9253,17.913,17.9253,11400.0
2012-02-06 14:15:00,29.2,29.21,29.17,29.19,19500.0,17.9253,17.9315,17.9069,17.9192,19500.0
2012-02-06 14:20:00,29.19,29.21,29.18,29.19,18000.0,17.9192,17.9315,17.913,17.9192,18000.0
2012-02-06 14:25:00,29.19,29.19,29.17,29.19,14550.0,17.9192,17.9192,17.9069,17.9192,14550.0
2012-02-06 14:30:00,29.19,29.2,29.18,29.18,13650.0,17.9192,17.9253,17.913,17.913,13650.0
2012-02-06 14:35:00,29.19,29.21,29.18,29.21,12900.0,17.9192,17.9315,17.913,17.9315,12900.0
2012-02-06 14:40:00,29.21,29.21,29.15,29.18,19050.0,17.9315,17.9315,17.8946,17.913,19050.0
2012-02-06 14:45:00,29.18,29.19,29.15,29.19,20100.0,17.913,17.9192,17.8946,17.9192,20100.0
2012-02-06 14:50:00,29.19,29.19,29.17,29.19,18450.0,17.9192,17.9192,17.9069,17.9192,18450.0
2012-02-06 14:55:00,29.19,29.2,29.15,29.15,23100.0,17.9192,17.9253,17.8946,17.8946,23100.0
2012-02-06 15:00:00,29.15,29.21,29.15,29.2,36000.0,17.8946,17.9315,17.8946,17.9253,36000.0
2012-02-06 15:05:00,29.21,29.21,29.17,29.17,55650.0,17.9315,17.9315,17.9069,17.9069,55650.0
2012-02-06 15:10:00,29.17,29.21,29.17,29.18,53400.0,17.9069,17.9315,17.9069,17.913,53400.0
2012-02-06 15:15:00,29.18,29.21,29.18,29.21,75150.0,17.913,17.9315,17.913,17.9315,75150.0
2012-02-06 15:20:00,29.21,29.21,29.18,29.19,46950.0,17.9315,17.9315,17.913,17.9192,46950.0
2012-02-06 15:25:00,29.19,29.21,29.18,29.18,79200.0,17.9192,17.9315,17.913,17.913,79200.0
2012-02-06 15:30:00,29.18,29.2,29.18,29.2,57600.0,17.913,17.9253,17.913,17.9253,57600.0
2012-02-06 15:35:00,29.19,29.21,29.17,29.18,54000.0,17.9192,17.9315,17.9069,17.913,54000.0
2012-02-06 15:40:00,29.18,29.21,29.18,29.21,63600.0,17.913,17.9315,17.913,17.9315,63600.0
2012-02-06 15:45:00,29.21,29.25,29.17,29.24,177450.0,17.9315,17.956,17.9069,17.9499,177450.0
2012-02-06 15:50:00,29.24,29.25,29.17,29.17,138900.0,17.9499,17.956,17.9069,17.9069,138900.0
2012-02-06 15:55:00,29.17,29.2,29.17,29.2,339300.0,17.9069,17.9253,17.9069,17.9253,339300.0
2012-02-07 09:30:00,29.09,29.25,29.0,29.07,66450.0,17.8578,17.956,17.8025,17.8455,66450.0
2012-02-07 09:35:00,29.1,29.17,29.07,29.08,31650.0,17.8639,17.9069,17.8455,17.8517,31650.0
2012-02-07 09:40:00,29.09,29.21,29.08,29.18,51900.0,17.8578,17.9315,17.8517,17.913,51900.0
2012-02-07 09:45:00,29.17,29.17,29.06,29.11,55350.0,17.9069,17.9069,17.8394,17.8701,55350.0
2012-02-07 09:50:00,29.11,29.13,29.08,29.1,36300.0,17.8701,17.8823,17.8517,17.8639,36300.0
2012-02-07 09:55:00,29.1,29.17,29.09,29.17,37800.0,17.8639,17.9069,17.8578,17.9069,37800.0
2012-02-07 10:00:00,29.17,29.17,29.0,29.01,65550.0,17.9069,17.9069,17.8025,17.8087,65550.0
2012-02-07 10:05:00,29.01,29.04,28.99,29.03,46200.0,17.8087,17.8271,17.7964,17.821,46200.0
2012-02-07 10:10:00,29.03,29.11,29.0,29.11,34200.0,17.821,17.8701,17.8025,17.8701,34200.0
2012-02-07 10:15:00,29.11,29.12,29.09,29.12,18900.0,17.8701,17.8762,17.8578,17.8762,18900.0
2012-02-07 10:20:00,29.11,29.17,29.09,29.16,27600.0,17.8701,17.9069,17.8578,17.9008,27600.0
2012-02-07 10:25:00,29.15,29.15,29.12,29.13,26850.0,17.8946,17.8946,17.8762,17.8823,26850.0
2012-02-07 10:30:00,29.12,29.15,29.11,29.12,17100.0,17.8762,17.8946,17.8701,17.8762,17100.0
2012-02-07 10:35:00,29.13,29.17,29.13,29.17,25200.0,17.8823,17.9069,17.8823,17.9069,25200.0
2012-02-07 10:40:00,29.17,29.21,29.17,29.18,33450.0,17.9069,17.9315,17.9069,17.913,33450.0
2012-02-07 10:45:00,29.18,29.21,29.17,29.19,49500.0,17.913,17.9315,17.9069,17.9192,49500.0
2012-02-07 10:50:00,29.19,29.23,29.19,29.21,15150.0,17.9192,17.9437,17.9192,17.9315,15150.0
2012-02-07 10:55:00,29.22,29.29,29.21,29.26,29400.0,17.9376,17.9806,17.9315,17.9621,29400.0
2012-02-07 11:00:00,29.25,29.27,29.22,29.23,30600.0,17.956,17.9683,17.9376,17.9437,30600.0
2012-02-07 11:05:00,29.23,29.25,29.21,29.21,30450.0,17.9437,17.956,17.9315,17.9315,30450.0
2012-02-07 11:10:00,29.21,29.23,29.17,29.2,95250.0,17.9315,17.9437,17.9069,17.9253,95250.0
2012-02-07 11:15:00,29.19,29.21,29.17,29.18,55050.0,17.9192,17.9315,17.9069,17.913,55050.0
2012-02-07 11:20:00,29.18,29.21,29.17,29.17,93450.0,17.913,17.9315,17.9069,17.9069,93450.0
2012-02-07 11:25:00,29.17,29.22,29.16,29.22,32250.0,17.9069,17.9376,17.9008,17.9376,32250.0
2012-02-07 11:30:00,29.23,29.23,29.17,29.22,94050.0,17.9437,17.9437,17.9069,17.9376,94050.0
2012-02-07 11:35:00,29.21,29.22,29.18,29.2,75600.0,17.9315,17.9376,17.913,17.9253,75600.0
2012-02-07 11:40:00,29.19,29.2,29.18,29.18,19200.0,17.9192,17.9253,17.913,17.913,19200.0
2012-02-07 11:45:00,29.17,29.19,29.15,29.16,22800.0,17.9069,17.9192,17.8946,17.9008,22800.0
2012-02-07 11:50:00,29.16,29.17,29.13,29.17,37800.0,17.9008,17.9069,17.8823,17.9069,37800.0
2012-02-07 11:55:00,29.17,29.17,29.15,29.17,15150.0,17.9069,17.9069,17.8946,17.9069,15150.0
2012-02-07 12:00:00,29.17,29.18,29.16,29.17,12000.0,17.9069,17.913,17.9008,17.9069,12000.0
2012-02-07 12:05:00,29.17,29.18,29.13,29.17,20550.0,17.9069,17.913,17.8823,17.9069,20550.0
2012-02-07 12:10:00,29.17,29.18,29.17,29.17,14250.0,17.9069,17.913,17.9069,17.9069,14250.0
2012-02-07 12:15:00,29.17,29.19,29.15,29.15,17550.0,17.9069,17.9192,17.8946,17.8946,17550.0
2012-02-07 12:20:00,29.16,29.18,29.15,29.16,22050.0,17.9008,17.913,17.8946,17.9008,22050.0
2012-02-07 12:25:00,29.17,29.18,29.13,29.15,15000.0,17.9069,17.913,17.8823,17.8946,15000.0
2012-02-07 12:30:00,29.15,29.18,29.15,29.17,20100.0,17.8946,17.913,17.8946,17.9069,20100.0
2012-02-07 12:35:00,29.17,29.18,29.16,29.18,16650.0,17.9069,17.913,17.9008,17.913,16650.0
2012-02-07 12:40:00,29.18,29.18,29.17,29.17,7800.0,17.913,17.913,17.9069,17.9069,7800.0
2012-02-07 12:45:00,29.17,29.19,29.17,29.18,10200.0,17.9069,17.9192,17.9069,17.913,10200.0
2012-02-07 12:50:00,29.18,29.19,29.17,29.18,6300.0,17.913,17.9192,17.9069,17.913,6300.0
2012-02-07 12:55:00,29.19,29.2,29.16,29.18,61050.0,17.9192,17.9253,17.9008,17.913,61050.0
2012-02-07 13:00:00,29.18,29.19,29.17,29.18,64050.0,17.913,17.9192,17.9069,17.913,64050.0
2012-02-07 13:05:00,29.19,29.21,29.18,29.19,46500.0,17.9192,17.9315,17.913,17.9192,46500.0
2012-02-07 13:10:00,29.19,29.22,29.18,29.22,72150.0,17.9192,17.9376,17.913,17.9376,72150.0
2012-02-07 13:15:00,29.21,29.25,29.19,29.19,50850.0,17.9315,17.956,17.9192,17.9192,50850.0
2012-02-07 13:20:00,29.2,29.22,29.17,29.2,90600.0,17.9253,17.9376,17.9069,17.9253,90600.0
2012-02-07 13:25:00,29.19,29.24,29.17,29.19,105450.0,17.9192,17.9499,17.9069,17.9192,105450.0
2012-02-07 13:30:00,29.19,29.21,29.17,29.19,81450.0,17.9192,17.9315,17.9069,17.9192,81450.0
2012-02-07 13:35:00,29.19,29.22,29.19,29.21,51300.0,17.9192,17.9376,17.9192,17.9315,51300.0
2012-02-07 13:40:00,29.2,29.23,29.17,29.22,114300.0,17.9253,17.9437,17.9069,17.9376,114300.0
2012-02-07 13:45:00,29.22,29.23,29.18,29.22,120450.0,17.9376,17.9437,17.913,17.9376,120450.0
2012-02-07 13:50:00,29.22,29.26,29.19,29.2,164250.0,17.9376,17.9621,17.9192,17.9253,164250.0
2012-02-07 13:55:00,29.2,29.25,29.19,29.22,58350.0,17.9253,17.956,17.9192,17.9376,58350.0
2012-02-07 14:00:00,29.22,29.24,29.19,29.2,89700.0,17.9376,17.9499,17.9192,17.9253,89700.0
2012-02-07 14:05:00,29.2,29.24,29.2,29.23,49500.0,17.9253,17.9499,17.9253,17.9437,49500.0
2012-02-07 14:10:00,29.23,29.29,29.23,29.26,40350.0,17.9437,17.9806,17.9437,17.9621,40350.0
2012-02-07 14:15:00,29.26,29.3,29.24,29.29,51900.0,17.9621,17.9867,17.9499,17.9806,51900.0
2012-02-07 14:20:00,29.29,29.3,29.29,29.29,70650.0,17.9806,17.9867,17.9806,17.9806,70650.0
2012-02-07 14:25:00,29.29,29.29,29.27,29.28,77250.0,17.9806,17.9806,17.9683,17.9744,77250.0
2012-02-07 14:30:00,29.28,29.29,29.25,29.27,94950.0,17.9744,17.9806,17.956,17.9683,94950.0
2012-02-07 14:35:00,29.26,29.27,29.26,29.27,57750.0,17.9621,17.9683,17.9621,17.9683,57750.0
2012-02-07 14:40:00,29.27,29.29,29.27,29.27,56550.0,17.9683,17.9806,17.9683,17.9683,56550.0
2012-02-07 14:45:00,29.28,29.28,29.27,29.27,53400.0,17.9744,17.9744,17.9683,17.9683,53400.0
2012-02-07 14:50:00,29.27,29.27,29.23,29.23,84900.0,17.9683,17.9683,17.9437,17.9437,84900.0
2012-02-07 14:55:00,29.23,29.25,29.21,29.21,64050.0,17.9437,17.956,17.9315,17.9315,64050.0
2012-02-07 15:00:00,29.21,29.25,29.21,29.24,66450.0,17.9315,17.956,17.9315,17.9499,66450.0
2012-02-07 15:05:00,29.23,29.26,29.23,29.26,92850.0,17.9437,17.9621,17.9437,17.9621,92850.0
2012-02-07 15:10:00,29.26,29.27,29.22,29.27,103350.0,17.9621,17.9683,17.9376,17.9683,103350.0
2012-02-07 15:15:00,29.27,29.3,29.25,29.27,115500.0,17.9683,17.9867,17.956,17.9683,115500.0
2012-02-07 15:20:00,29.27,29.28,29.25,29.27,64800.0,17.9683,17.9744,17.956,17.9683,64800.0
2012-02-07 15:25:00,29.26,29.3,29.25,29.27,137700.0,17.9621,17.9867,17.956,17.9683,137700.0
2012-02-07 15:30:00,29.27,29.29,29.27,29.29,103200.0,17.9683,17.9806,17.9683,17.9806,103200.0
2012-02-07 15:35:00,29.28,29.29,29.24,29.27,121650.0,17.9744,17.9806,17.9499,17.9683,121650.0
2012-02-07 15:40:00,29.26,29.29,29.25,29.29,81150.0,17.9621,17.9806,17.956,17.9806,81150.0
2012-02-07 15:45:00,29.29,29.31,29.23,29.25,107550.0,17.9806,17.9928,17.9437,17.956,107550.0
2012-02-07 15:50:00,29.25,29.27,29.23,29.24,139650.0,17.956,17.9683,17.9437,17.9499,139650.0
2012-02-07 15:55:00,29.25,29.27,29.21,29.25,269400.0,17.956,17.9683,17.9315,17.956,269400.0
2012-02-08 09:30:00,29.21,29.28,29.02,29.02,78600.0,17.9315,17.9744,17.8148,17.8148,78600.0
2012-02-08 09:35:00,29.03,29.05,28.9,28.91,116100.0,17.821,17.8332,17.7412,17.7473,116100.0
2012-02-08 09:40:00,28.91,29.1,28.91,28.95,102900.0,17.7473,17.8639,17.7473,17.7718,102900.0
2012-02-08 09:45:00,28.95,29.11,28.93,29.11,167100.0,17.7718,17.8701,17.7596,17.8701,167100.0
2012-02-08 09:50:00,29.11,29.14,29.06,29.11,77250.0,17.8701,17.8885,17.8394,17.8701,77250.0
2012-02-08 09:55:00,29.11,29.15,29.06,29.15,47550.0,17.8701,17.8946,17.8394,17.8946,47550.0
2012-02-08 10:00:00,29.14,29.17,29.12,29.16,57600.0,17.8885,17.9069,17.8762,17.9008,57600.0
2012-02-08 10:05:00,29.17,29.17,29.11,29.13,32700.0,17.9069,17.9069,17.8701,17.8823,32700.0
2012-02-08 10:10:00,29.14,29.15,29.11,29.15,56700.0,17.8885,17.8946,17.8701,17.8946,56700.0
2012-02-08 10:15:00,29.15,29.25,29.15,29.23,300750.0,17.8946,17.956,17.8946,17.9437,300750.0
2012-02-08 10:20:00,29.23,29.3,29.19,29.21,184500.0,17.9437,17.9867,17.9192,17.9315,184500.0
2012-02-08 10:25:00,29.22,29.22,29.17,29.19,25050.0,17.9376,17.9376,17.9069,17.9192,25050.0
2012-02-08 10:30:00,29.19,29.25,29.18,29.19,50250.0,17.9192,17.956,17.913,17.9192,50250.0
2012-02-08 10:35:00,29.19,29.2,29.17,29.19,79800.0,17.9192,17.9253,17.9069,17.9192,79800.0
2012-02-08 10:40:00,29.19,29.21,29.15,29.17,38100.0,17.9192,17.9315,17.8946,17.9069,38100.0
2012-02-08 10:45:00,29.17,29.19,29.15,29.19,21450.0,17.9069,17.9192,17.8946,17.9192,21450.0
2012-02-08 10:50:00,29.19,29.26,29.19,29.25,47850.0,17.9192,17.9621,17.9192,17.956,47850.0
2012-02-08 10:55:00,29.25,29.27,29.21,29.24,76350.0,17.956,17.9683,17.9315,17.9499,76350.0
2012-02-08 11:00:00,29.23,29.25,29.14,29.15,47850.0,17.9437,17.956,17.8885,17.8946,47850.0
2012-02-08 11:05:00,29.15,29.15,29.08,29.12,69300.0,17.8946,17.8946,17.8517,17.8762,69300.0
2012-02-08 11:10:00,29.13,29.13,29.08,29.11,21150.0,17.8823,17.8823,17.8517,17.8701,21150.0
2012-02-08 11:15:00,29.12,29.13,29.08,29.09,39000.0,17.8762,17.8823,17.8517,17.8578,39000.0
2012-02-08 11:20:00,29.09,29.11,29.07,29.1,44550.0,17.8578,17.8701,17.8455,17.8639,44550.0
2012-02-08 11:25:00,29.1,29.11,29.06,29.07,22050.0,17.8639,17.8701,17.8394,17.8455,22050.0
2012-02-08 11:30:00,29.06,29.12,29.05,29.1,35400.0,17.8394,17.8762,17.8332,17.8639,35400.0
2012-02-08 11:35:00,29.09,29.19,29.07,29.18,71250.0,17.8578,17.9192,17.8455,17.913,71250.0
2012-02-08 11:40:00,29.18,29.18,29.11,29.12,30150.0,17.913,17.913,17.8701,17.8762,30150.0
2012-02-08 11:45:00,29.13,29.18,29.11,29.15,23550.0,17.8823,17.913,17.8701,17.8946,23550.0
2012-02-08 11:50:00,29.15,29.23,29.15,29.21,36900.0,17.8946,17.9437,17.8946,17.9315,36900.0
2012-02-08 11:55:00,29.2,29.22,29.15,29.15,37350.0,17.9253,17.9376,17.8946,17.8946,37350.0
2012-02-08 12:00:00,29.15,29.17,29.13,29.15,26250.0,17.8946,17.9069,17.8823,17.8946,26250.0
2012-02-08 12:05:00,29.14,29.15,29.13,29.14,21300.0,17.8885,17.8946,17.8823,17.8885,21300.0
2012-02-08 12:10:00,29.14,29.16,29.13,29.13,37800.0,17.8885,17.9008,17.8823,17.8823,37800.0
2012-02-08 12:15:00,29.14,29.15,29.13,29.14,44100.0,17.8885,17.8946,17.8823,17.8885,44100.0
2012-02-08 12:20:00,29.14,29.15,29.12,29.13,12750.0,17.8885,17.8946,17.8762,17.8823,12750.0
2012-02-08 12:25:00,29.13,29.15,29.11,29.14,33450.0,17.8823,17.8946,17.8701,17.8885,33450.0
2012-02-08 12:30:00,29.13,29.15,29.12,29.13,28500.0,17.8823,17.8946,17.8762,17.8823,28500.0
2012-02-08 12:35:00,29.13,29.16,29.13,29.15,16950.0,17.8823,17.9008,17.8823,17.8946,16950.0
2012-02-08 12:40:00,29.15,29.16,29.13,29.14,10650.0,17.8946,17.9008,17.8823,17.8885,10650.0
2012-02-08 12:45:00,29.15,29.15,29.13,29.13,11250.0,17.8946,17.8946,17.8823,17.8823,11250.0
2012-02-08 12:50:00,29.13,29.15,29.11,29.12,22800.0,17.8823,17.8946,17.8701,17.8762,22800.0
2012-02-08 12:55:00,29.11,29.14,29.11,29.13,12750.0,17.8701,17.8885,17.8701,17.8823,12750.0
2012-02-08 13:00:00,29.13,29.15,29.11,29.13,11400.0,17.8823,17.8946,17.8701,17.8823,11400.0
2012-02-08 13:05:00,29.13,29.15,29.13,29.13,11550.0,17.8823,17.8946,17.8823,17.8823,11550.0
2012-02-08 13:10:00,29.13,29.13,29.11,29.13,6000.0,17.8823,17.8823,17.8701,17.8823,6000.0
2012-02-08 13:15:00,29.12,29.12,29.09,29.1,31650.0,17.8762,17.8762,17.8578,17.8639,31650.0
2012-02-08 13:20:00,29.1,29.1,29.07,29.09,44400.0,17.8639,17.8639,17.8455,17.8578,44400.0
2012-02-08 13:25:00,29.1,29.12,29.09,29.12,11250.0,17.8639,17.8762,17.8578,17.8762,11250.0
2012-02-08 13:30:00,29.11,29.12,29.09,29.1,15300.0,17.8701,17.8762,17.8578,17.8639,15300.0
2012-02-08 13:35:00,29.11,29.13,29.11,29.11,50400.0,17.8701,17.8823,17.8701,17.8701,50400.0
2012-02-08 13:40:00,29.12,29.12,29.08,29.09,21150.0,17.8762,17.8762,17.8517,17.8578,21150.0
2012-02-08 13:45:00,29.09,29.11,29.09,29.11,6000.0,17.8578,17.8701,17.8578,17.8701,6000.0
2012-02-08 13:50:00,29.11,29.13,29.11,29.11,16950.0,17.8701,17.8823,17.8701,17.8701,16950.0
2012-02-08 13:55:00,29.11,29.11,29.09,29.1,19800.0,17.8701,17.8701,17.8578,17.8639,19800.0
2012-02-08 14:00:00,29.1,29.1,29.06,29.06,34200.0,17.8639,17.8639,17.8394,17.8394,34200.0
2012-02-08 14:05:00,29.07,29.09,29.06,29.09,27750.0,17.8455,17.8578,17.8394,17.8578,27750.0
2012-02-08 14:10:00,29.09,29.11,29.07,29.1,61950.0,17.8578,17.8701,17.8455,17.8639,61950.0
2012-02-08 14:15:00,29.1,29.11,29.09,29.1,14100.0,17.8639,17.8701,17.8578,17.8639,14100.0
2012-02-08 14:20:00,29.09,29.11,29.09,29.11,60600.0,17.8578,17.8701,17.8578,17.8701,60600.0
2012-02-08 14:25:00,29.1,29.17,29.1,29.13,42450.0,17.8639,17.9069,17.8639,17.8823,42450.0
2012-02-08 14:30:00,29.12,29.14,29.11,29.12,13800.0,17.8762,17.8885,17.8701,17.8762,13800.0
2012-02-08 14:35:00,29.12,29.13,29.1,29.12,27750.0,17.8762,17.8823,17.8639,17.8762,27750.0
2012-02-08 14:40:00,29.11,29.17,29.11,29.17,52350.0,17.8701,17.9069,17.8701,17.9069,52350.0
2012-02-08 14:45:00,29.17,29.19,29.15,29.17,42600.0,17.9069,17.9192,17.8946,17.9069,42600.0
2012-02-08 14:50:00,29.17,29.19,29.13,29.15,45600.0,17.9069,17.9192,17.8823,17.8946,45600.0
2012-02-08 14:55:00,29.16,29.17,29.16,29.17,34200.0,17.9008,17.9069,17.9008,17.9069,34200.0
2012-02-08 15:00:00,29.16,29.17,29.15,29.17,52950.0,17.9008,17.9069,17.8946,17.9069,52950.0
2012-02-08 15:05:00,29.16,29.17,29.15,29.15,40050.0,17.9008,17.9069,17.8946,17.8946,40050.0
2012-02-08 15:10:00,29.15,29.18,29.15,29.15,27450.0,17.8946,17.913,17.8946,17.8946,27450.0
2012-02-08 15:15:00,29.15,29.15,29.13,29.15,35400.0,17.8946,17.8946,17.8823,17.8946,35400.0
2012-02-08 15:20:00,29.15,29.16,29.13,29.15,28050.0,17.8946,17.9008,17.8823,17.8946,28050.0
2012-02-08 15:25:00,29.15,29.17,29.15,29.16,26550.0,17.8946,17.9069,17.8946,17.9008,26550.0
2012-02-08 15:30:00,29.17,29.17,29.1,29.12,88350.0,17.9069,17.9069,17.8639,17.8762,88350.0
2012-02-08 15:35:00,29.12,29.15,29.11,29.11,33900.0,17.8762,17.8946,17.8701,17.8701,33900.0
2012-02-08 15:40:00,29.12,29.15,29.1,29.15,60900.0,17.8762,17.8946,17.8639,17.8946,60900.0
2012-02-08 15:45:00,29.15,29.15,29.11,29.13,51450.0,17.8946,17.8946,17.8701,17.8823,51450.0
2012-02-08 15:50:00,29.13,29.17,29.13,29.17,74850.0,17.8823,17.9069,17.8823,17.9069,74850.0
2012-02-08 15:55:00,29.17,29.2,29.15,29.18,414000.0,17.9069,17.9253,17.8946,17.913,414000.0
2012-02-09 09:30:00,29.29,29.3,29.2,29.28,73500.0,17.9806,17.9867,17.9253,17.9744,73500.0
2012-02-09 09:35:00,29.28,29.3,29.12,29.12,67650.0,17.9744,17.9867,17.8762,17.8762,67650.0
2012-02-09 09:40:00,29.12,29.19,29.11,29.14,54450.0,17.8762,17.9192,17.8701,17.8885,54450.0
2012-02-09 09:45:00,29.14,29.25,29.14,29.15,89550.0,17.8885,17.956,17.8885,17.8946,89550.0
2012-02-09 09:50:00,29.15,29.21,29.13,29.21,95700.0,17.8946,17.9315,17.8823,17.9315,95700.0
2012-02-09 09:55:00,29.21,29.23,29.16,29.16,34950.0,17.9315,17.9437,17.9008,17.9008,34950.0
2012-02-09 10:00:00,29.16,29.19,29.07,29.07,46800.0,17.9008,17.9192,17.8455,17.8455,46800.0
2012-02-09 10:05:00,29.07,29.1,29.01,29.02,33900.0,17.8455,17.8639,17.8087,17.8148,33900.0
2012-02-09 10:10:00,29.03,29.09,29.03,29.09,24450.0,17.821,17.8578,17.821,17.8578,24450.0
2012-02-09 10:15:00,29.09,29.16,29.09,29.16,43350.0,17.8578,17.9008,17.8578,17.9008,43350.0
2012-02-09 10:20:00,29.15,29.15,29.03,29.03,59850.0,17.8946,17.8946,17.821,17.821,59850.0
2012-02-09 10:25:00,29.03,29.03,28.93,29.01,47700.0,17.821,17.821,17.7596,17.8087,47700.0
2012-02-09 10:30:00,28.99,29.03,28.98,29.03,47700.0,17.7964,17.821,17.7903,17.821,47700.0
2012-02-09 10:35:00,29.02,29.04,28.98,29.04,42900.0,17.8148,17.8271,17.7903,17.8271,42900.0
2012-02-09 10:40:00,29.04,29.09,29.04,29.05,26700.0,17.8271,17.8578,17.8271,17.8332,26700.0
2012-02-09 10:45:00,29.05,29.11,29.05,29.11,28200.0,17.8332,17.8701,17.8332,17.8701,28200.0
2012-02-09 10:50:00,29.1,29.12,29.09,29.1,21600.0,17.8639,17.8762,17.8578,17.8639,21600.0
2012-02-09 10:55:00,29.1,29.16,29.1,29.14,28800.0,17.8639,17.9008,17.8639,17.8885,28800.0
2012-02-09 11:00:00,29.15,29.17,29.13,29.13,20250.0,17.8946,17.9069,17.8823,17.8823,20250.0
2012-02-09 11:05:00,29.13,29.15,29.09,29.09,22800.0,17.8823,17.8946,17.8578,17.8578,22800.0
2012-02-09 11:10:00,29.09,29.1,29.06,29.1,29700.0,17.8578,17.8639,17.8394,17.8639,29700.0
2012-02-09 11:15:00,29.1,29.11,29.07,29.07,17250.0,17.8639,17.8701,17.8455,17.8455,17250.0
2012-02-09 11:20:00,29.07,29.09,29.05,29.09,17700.0,17.8455,17.8578,17.8332,17.8578,17700.0
2012-02-09 11:25:00,29.08,29.09,29.04,29.05,24900.0,17.8517,17.8578,17.8271,17.8332,24900.0
2012-02-09 11:30:00,29.05,29.06,29.02,29.02,19200.0,17.8332,17.8394,17.8148,17.8148,19200.0
2012-02-09 11:35:00,29.03,29.05,28.97,28.98,13950.0,17.821,17.8332,17.7841,17.7903,13950.0
2012-02-09 11:40:00,28.98,28.99,28.97,28.99,16950.0,17.7903,17.7964,17.7841,17.7964,16950.0
2012-02-09 11:45:00,28.99,29.06,28.97,29.05,29100.0,17.7964,17.8394,17.7841,17.8332,29100.0
2012-02-09 11:50:00,29.06,29.11,29.05,29.07,41100.0,17.8394,17.8701,17.8332,17.8455,41100.0
2012-02-09 11:55:00,29.07,29.09,29.05,29.05,15000.0,17.8455,17.8578,17.8332,17.8332,15000.0
2012-02-09 12:00:00,29.05,29.08,29.05,29.05,47250.0,17.8332,17.8517,17.8332,17.8332,47250.0
2012-02-09 12:05:00,29.06,29.07,29.05,29.05,34050.0,17.8394,17.8455,17.8332,17.8332,34050.0
2012-02-09 12:10:00,29.05,29.08,29.05,29.07,11400.0,17.8332,17.8517,17.8332,17.8455,11400.0
2012-02-09 12:15:00,29.07,29.08,29.01,29.04,22050.0,17.8455,17.8517,17.8087,17.8271,22050.0
2012-02-09 12:20:00,29.04,29.06,29.02,29.05,31050.0,17.8271,17.8394,17.8148,17.8332,31050.0
2012-02-09 12:25:00,29.05,29.05,29.0,29.04,36000.0,17.8332,17.8332,17.8025,17.8271,36000.0
2012-02-09 12:30:00,29.04,29.06,29.02,29.02,33600.0,17.8271,17.8394,17.8148,17.8148,33600.0
2012-02-09 12:35:00,29.02,29.03,29.0,29.02,42300.0,17.8148,17.821,17.8025,17.8148,42300.0
2012-02-09 12:40:00,29.03,29.03,28.99,28.99,57450.0,17.821,17.821,17.7964,17.7964,57450.0
2012-02-09 12:45:00,28.99,29.03,28.99,29.0,68850.0,17.7964,17.821,17.7964,17.8025,68850.0
2012-02-09 12:50:00,29.0,29.0,28.99,29.0,23700.0,17.8025,17.8025,17.7964,17.8025,23700.0
2012-02-09 12:55:00,29.0,29.03,28.99,29.03,30150.0,17.8025,17.821,17.7964,17.821,30150.0
2012-02-09 13:00:00,29.03,29.06,29.02,29.02,10050.0,17.821,17.8394,17.8148,17.8148,10050.0
2012-02-09 13:05:00,29.01,29.07,29.01,29.01,37350.0,17.8087,17.8455,17.8087,17.8087,37350.0
2012-02-09 13:10:00,29.01,29.05,28.99,29.0,43350.0,17.8087,17.8332,17.7964,17.8025,43350.0
2012-02-09 13:15:00,29.01,29.03,29.0,29.01,51000.0,17.8087,17.821,17.8025,17.8087,51000.0
2012-02-09 13:20:00,29.01,29.05,29.01,29.03,46950.0,17.8087,17.8332,17.8087,17.821,46950.0
2012-02-09 13:25:00,29.04,29.1,29.04,29.08,27750.0,17.8271,17.8639,17.8271,17.8517,27750.0
2012-02-09 13:30:00,29.09,29.11,29.07,29.11,20100.0,17.8578,17.8701,17.8455,17.8701,20100.0
2012-02-09 13:35:00,29.1,29.13,29.1,29.12,15750.0,17.8639,17.8823,17.8639,17.8762,15750.0
2012-02-09 13:40:00,29.11,29.12,29.08,29.08,13950.0,17.8701,17.8762,17.8517,17.8517,13950.0
2012-02-09 13:45:00,29.08,29.11,29.03,29.03,105150.0,17.8517,17.8701,17.821,17.821,105150.0
2012-02-09 13:50:00,29.04,29.07,29.0,29.05,74700.0,17.8271,17.8455,17.8025,17.8332,74700.0
2012-02-09 13:55:00,29.04,29.09,29.04,29.08,12150.0,17.8271,17.8578,17.8271,17.8517,12150.0
2012-02-09 14:00:00,29.08,29.12,29.08,29.11,17250.0,17.8517,17.8762,17.8517,17.8701,17250.0
2012-02-09 14:05:00,29.11,29.11,29.07,29.07,14550.0,17.8701,17.8701,17.8455,17.8455,14550.0
2012-02-09 14:10:00,29.07,29.11,29.07,29.09,15150.0,17.8455,17.8701,17.8455,17.8578,15150.0
2012-02-09 14:15:00,29.09,29.12,29.09,29.1,8850.0,17.8578,17.8762,17.8578,17.8639,8850.0
2012-02-09 14:20:00,29.11,29.14,29.11,29.12,16950.0,17.8701,17.8885,17.8701,17.8762,16950.0
2012-02-09 14:25:00,29.12,29.15,29.12,29.15,16800.0,17.8762,17.8946,17.8762,17.8946,16800.0
2012-02-09 14:30:00,29.14,29.15,29.12,29.15,15300.0,17.8885,17.8946,17.8762,17.8946,15300.0
2012-02-09 14:35:00,29.15,29.15,29.13,29.13,16200.0,17.8946,17.8946,17.8823,17.8823,16200.0
2012-02-09 14:40:00,29.14,29.15,29.12,29.14,17100.0,17.8885,17.8946,17.8762,17.8885,17100.0
2012-02-09 14:45:00,29.15,29.15,29.12,29.13,17250.0,17.8946,17.8946,17.8762,17.8823,17250.0
2012-02-09 14:50:00,29.13,29.15,29.13,29.15,59250.0,17.8823,17.8946,17.8823,17.8946,59250.0
2012-02-09 14:55:00,29.14,29.15,29.13,29.13,13500.0,17.8885,17.8946,17.8823,17.8823,13500.0
2012-02-09 15:00:00,29.13,29.17,29.12,29.17,55500.0,17.8823,17.9069,17.8762,17.9069,55500.0
2012-02-09 15:05:00,29.17,29.19,29.17,29.17,25200.0,17.9069,17.9192,17.9069,17.9069,25200.0
2012-02-09 15:10:00,29.17,29.18,29.16,29.16,16650.0,17.9069,17.913,17.9008,17.9008,16650.0
2012-02-09 15:15:00,29.16,29.16,29.11,29.11,13500.0,17.9008,17.9008,17.8701,17.8701,13500.0
2012-02-09 15:20:00,29.11,29.12,29.1,29.11,15750.0,17.8701,17.8762,17.8639,17.8701,15750.0
2012-02-09 15:25:00,29.11,29.17,29.11,29.15,56250.0,17.8701,17.9069,17.8701,17.8946,56250.0
2012-02-09 15:30:00,29.17,29.18,29.14,29.16,28800.0,17.9069,17.913,17.8885,17.9008,28800.0
2012-02-09 15:35:00,29.15,29.15,29.12,29.15,24150.0,17.8946,17.8946,17.8762,17.8946,24150.0
2012-02-09 15:40:00,29.15,29.15,29.09,29.1,36300.0,17.8946,17.8946,17.8578,17.8639,36300.0
2012-02-09 15:45:00,29.1,29.12,29.09,29.09,65100.0,17.8639,17.8762,17.8578,17.8578,65100.0
2012-02-09 15:50:00,29.09,29.15,29.09,29.15,147450.0,17.8578,17.8946,17.8578,17.8946,147450.0
2012-02-09 15:55:00,29.15,29.2,29.13,29.17,251100.0,17.8946,17.9253,17.8823,17.9069,251100.0
2012-02-10 09:30:00,28.87,28.95,28.65,28.65,86850.0,17.7227,17.7718,17.5877,17.5877,86850.0
2012-02-10 09:35:00,28.65,28.81,28.65,28.8,39300.0,17.5877,17.6859,17.5877,17.6798,39300.0
2012-02-10 09:40:00,28.79,28.81,28.74,28.75,42300.0,17.6736,17.6859,17.6429,17.6491,42300.0
2012-02-10 09:45:00,28.76,28.8,28.74,28.76,49650.0,17.6552,17.6798,17.6429,17.6552,49650.0
2012-02-10 09:50:00,28.76,28.77,28.69,28.69,48150.0,17.6552,17.6613,17.6122,17.6122,48150.0
2012-02-10 09:55:00,28.69,28.73,28.53,28.53,59250.0,17.6122,17.6368,17.514,17.514,59250.0
2012-02-10 10:00:00,28.53,28.54,28.45,28.45,103950.0,17.514,17.5202,17.4649,17.4649,103950.0
2012-02-10 10:05:00,28.45,28.49,28.43,28.44,65100.0,17.4649,17.4895,17.4526,17.4588,65100.0
2012-02-10 10:10:00,28.44,28.49,28.41,28.45,24450.0,17.4588,17.4895,17.4404,17.4649,24450.0
2012-02-10 10:15:00,28.46,28.55,28.45,28.54,16500.0,17.471,17.5263,17.4649,17.5202,16500.0
2012-02-10 10:20:00,28.55,28.63,28.54,28.61,43950.0,17.5263,17.5754,17.5202,17.5631,43950.0
2012-02-10 10:25:00,28.61,28.66,28.61,28.64,32700.0,17.5631,17.5938,17.5631,17.5815,32700.0
2012-02-10 10:30:00,28.63,28.7,28.62,28.7,49350.0,17.5754,17.6184,17.5693,17.6184,49350.0
2012-02-10 10:35:00,28.7,28.7,28.65,28.67,30900.0,17.6184,17.6184,17.5877,17.6,30900.0
2012-02-10 10:40:00,28.67,28.71,28.64,28.7,71850.0,17.6,17.6245,17.5815,17.6184,71850.0
2012-02-10 10:45:00,28.7,28.74,28.69,28.73,55650.0,17.6184,17.6429,17.6122,17.6368,55650.0
2012-02-10 10:50:00,28.73,28.73,28.7,28.72,14850.0,17.6368,17.6368,17.6184,17.6307,14850.0
2012-02-10 10:55:00,28.72,28.73,28.69,28.71,35250.0,17.6307,17.6368,17.6122,17.6245,35250.0
2012-02-10 11:00:00,28.71,28.77,28.7,28.75,59250.0,17.6245,17.6613,17.6184,17.6491,59250.0
2012-02-10 11:05:00,28.75,28.79,28.74,28.77,19650.0,17.6491,17.6736,17.6429,17.6613,19650.0
2012-02-10 11:10:00,28.77,28.78,28.75,28.77,32850.0,17.6613,17.6675,17.6491,17.6613,32850.0
2012-02-10 11:15:00,28.77,28.77,28.74,28.75,35850.0,17.6613,17.6613,17.6429,17.6491,35850.0
2012-02-10 11:20:00,28.75,28.75,28.71,28.73,9000.0,17.6491,17.6491,17.6245,17.6368,9000.0
2012-02-10 11:25:00,28.73,28.73,28.69,28.69,8550.0,17.6368,17.6368,17.6122,17.6122,8550.0
2012-02-10 11:30:00,28.69,28.72,28.68,28.72,20850.0,17.6122,17.6307,17.6061,17.6307,20850.0
2012-02-10 11:35:00,28.72,28.72,28.69,28.7,13500.0,17.6307,17.6307,17.6122,17.6184,13500.0
2012-02-10 11:40:00,28.7,28.71,28.69,28.69,12300.0,17.6184,17.6245,17.6122,17.6122,12300.0
2012-02-10 11:45:00,28.69,28.7,28.68,28.7,7650.0,17.6122,17.6184,17.6061,17.6184,7650.0
2012-02-10 11:50:00,28.7,28.73,28.69,28.73,17850.0,17.6184,17.6368,17.6122,17.6368,17850.0
2012-02-10 11:55:00,28.73,28.73,28.69,28.69,31350.0,17.6368,17.6368,17.6122,17.6122,31350.0
2012-02-10 12:00:00,28.7,28.73,28.69,28.73,22950.0,17.6184,17.6368,17.6122,17.6368,22950.0
2012-02-10 12:05:00,28.73,28.74,28.72,28.73,9600.0,17.6368,17.6429,17.6307,17.6368,9600.0
2012-02-10 12:10:00,28.73,28.73,28.71,28.73,8550.0,17.6368,17.6368,17.6245,17.6368,8550.0
2012-02-10 12:15:00,28.73,28.73,28.71,28.72,11400.0,17.6368,17.6368,17.6245,17.6307,11400.0
2012-02-10 12:20:00,28.72,28.74,28.7,28.7,16200.0,17.6307,17.6429,17.6184,17.6184,16200.0
2012-02-10 12:25:00,28.7,28.71,28.69,28.7,11400.0,17.6184,17.6245,17.6122,17.6184,11400.0
2012-02-10 12:30:00,28.69,28.75,28.69,28.74,11700.0,17.6122,17.6491,17.6122,17.6429,11700.0
2012-02-10 12:35:00,28.75,28.78,28.73,28.77,15000.0,17.6491,17.6675,17.6368,17.6613,15000.0
2012-02-10 12:40:00,28.77,28.79,28.75,28.78,17250.0,17.6613,17.6736,17.6491,17.6675,17250.0
2012-02-10 12:45:00,28.79,28.82,28.78,28.81,24300.0,17.6736,17.692,17.6675,17.6859,24300.0
2012-02-10 12:50:00,28.81,28.84,28.81,28.83,28650.0,17.6859,17.7043,17.6859,17.6982,28650.0
2012-02-10 12:55:00,28.84,28.87,28.83,28.85,29250.0,17.7043,17.7227,17.6982,17.7105,29250.0
2012-02-10 13:00:00,28.85,28.86,28.83,28.83,22950.0,17.7105,17.7166,17.6982,17.6982,22950.0
2012-02-10 13:05:00,28.83,28.87,28.83,28.85,20250.0,17.6982,17.7227,17.6982,17.7105,20250.0
2012-02-10 13:10:00,28.86,28.92,28.86,28.91,32550.0,17.7166,17.7534,17.7166,17.7473,32550.0
2012-02-10 13:15:00,28.9,28.9,28.85,28.89,23400.0,17.7412,17.7412,17.7105,17.735,23400.0
2012-02-10 13:20:00,28.88,28.91,28.86,28.87,27750.0,17.7289,17.7473,17.7166,17.7227,27750.0
2012-02-10 13:25:00,28.87,28.87,28.81,28.81,10500.0,17.7227,17.7227,17.6859,17.6859,10500.0
2012-02-10 13:30:00,28.81,28.81,28.76,28.76,13200.0,17.6859,17.6859,17.6552,17.6552,13200.0
2012-02-10 13:35:00,28.76,28.76,28.71,28.74,23400.0,17.6552,17.6552,17.6245,17.6429,23400.0
2012-02-10 13:40:00,28.73,28.75,28.72,28.74,22200.0,17.6368,17.6491,17.6307,17.6429,22200.0
2012-02-10 13:45:00,28.74,28.75,28.72,28.75,25500.0,17.6429,17.6491,17.6307,17.6491,25500.0
2012-02-10 13:50:00,28.75,28.78,28.74,28.78,22800.0,17.6491,17.6675,17.6429,17.6675,22800.0
2012-02-10 13:55:00,28.78,28.79,28.73,28.73,17850.0,17.6675,17.6736,17.6368,17.6368,17850.0
2012-02-10 14:00:00,28.74,28.79,28.73,28.77,19050.0,17.6429,17.6736,17.6368,17.6613,19050.0
2012-02-10 14:05:00,28.77,28.79,28.73,28.79,21900.0,17.6613,17.6736,17.6368,17.6736,21900.0
2012-02-10 14:10:00,28.79,28.81,28.77,28.78,12600.0,17.6736,17.6859,17.6613,17.6675,12600.0
2012-02-10 14:15:00,28.77,28.83,28.77,28.81,15150.0,17.6613,17.6982,17.6613,17.6859,15150.0
2012-02-10 14:20:00,28.81,28.83,28.77,28.79,17550.0,17.6859,17.6982,17.6613,17.6736,17550.0
2012-02-10 14:25:00,28.79,28.83,28.79,28.81,16350.0,17.6736,17.6982,17.6736,17.6859,16350.0
2012-02-10 14:30:00,28.82,28.85,28.8,28.85,25200.0,17.692,17.7105,17.6798,17.7105,25200.0
2012-02-10 14:35:00,28.85,28.85,28.8,28.83,36600.0,17.7105,17.7105,17.6798,17.6982,36600.0
2012-02-10 14:40:00,28.83,28.85,28.82,28.85,24150.0,17.6982,17.7105,17.692,17.7105,24150.0
2012-02-10 14:45:00,28.85,28.87,28.83,28.84,22350.0,17.7105,17.7227,17.6982,17.7043,22350.0
2012-02-10 14:50:00,28.84,28.85,28.83,28.83,17550.0,17.7043,17.7105,17.6982,17.6982,17550.0
2012-02-10 14:55:00,28.83,28.83,28.8,28.8,9600.0,17.6982,17.6982,17.6798,17.6798,9600.0
2012-02-10 15:00:00,28.81,28.81,28.77,28.77,21450.0,17.6859,17.6859,17.6613,17.6613,21450.0
2012-02-10 15:05:00,28.77,28.77,28.74,28.75,22350.0,17.6613,17.6613,17.6429,17.6491,22350.0
2012-02-10 15:10:00,28.74,28.77,28.72,28.76,22200.0,17.6429,17.6613,17.6307,17.6552,22200.0
2012-02-10 15:15:00,28.77,28.77,28.71,28.75,57900.0,17.6613,17.6613,17.6245,17.6491,57900.0
2012-02-10 15:20:00,28.75,28.75,28.72,28.72,28650.0,17.6491,17.6491,17.6307,17.6307,28650.0
2012-02-10 15:25:00,28.73,28.76,28.71,28.76,42150.0,17.6368,17.6552,17.6245,17.6552,42150.0
2012-02-10 15:30:00,28.76,28.77,28.73,28.76,62250.0,17.6552,17.6613,17.6368,17.6552,62250.0
2012-02-10 15:35:00,28.77,28.77,28.74,28.75,42150.0,17.6613,17.6613,17.6429,17.6491,42150.0
2012-02-10 15:40:00,28.75,28.81,28.75,28.81,96300.0,17.6491,17.6859,17.6491,17.6859,96300.0
2012-02-10 15:45:00,28.81,28.83,28.79,28.8,99300.0,17.6859,17.6982,17.6736,17.6798,99300.0
2012-02-10 15:50:00,28.8,28.81,28.79,28.8,52950.0,17.6798,17.6859,17.6736,17.6798,52950.0
2012-02-10 15:55:00,28.79,28.86,28.79,28.85,148350.0,17.6736,17.7166,17.6736,17.7105,148350.0
2012-02-13 09:30:00,29.13,29.19,28.99,29.05,65100.0,17.8823,17.9192,17.7964,17.8332,65100.0
2012-02-13 09:35:00,29.04,29.11,28.96,28.99,45300.0,17.8271,17.8701,17.778,17.7964,45300.0
2012-02-13 09:40:00,29.01,29.08,28.99,29.06,48750.0,17.8087,17.8517,17.7964,17.8394,48750.0
2012-02-13 09:45:00,29.07,29.07,28.93,28.98,47100.0,17.8455,17.8455,17.7596,17.7903,47100.0
2012-02-13 09:50:00,28.98,29.03,28.95,28.99,33750.0,17.7903,17.821,17.7718,17.7964,33750.0
2012-02-13 09:55:00,29.0,29.1,29.0,29.09,33300.0,17.8025,17.8639,17.8025,17.8578,33300.0
2012-02-13 10:00:00,29.09,29.11,29.07,29.1,47100.0,17.8578,17.8701,17.8455,17.8639,47100.0
2012-02-13 10:05:00,29.1,29.17,29.1,29.15,38550.0,17.8639,17.9069,17.8639,17.8946,38550.0
2012-02-13 10:10:00,29.15,29.16,29.01,29.01,48000.0,17.8946,17.9008,17.8087,17.8087,48000.0
2012-02-13 10:15:00,29.02,29.02,28.93,28.95,20250.0,17.8148,17.8148,17.7596,17.7718,20250.0
2012-02-13 10:20:00,28.95,28.95,28.89,28.9,34350.0,17.7718,17.7718,17.735,17.7412,34350.0
2012-02-13 10:25:00,28.89,28.91,28.87,28.87,41850.0,17.735,17.7473,17.7227,17.7227,41850.0
2012-02-13 10:30:00,28.87,28.88,28.83,28.84,45450.0,17.7227,17.7289,17.6982,17.7043,45450.0
2012-02-13 10:35:00,28.84,28.93,28.84,28.88,74700.0,17.7043,17.7596,17.7043,17.7289,74700.0
2012-02-13 10:40:00,28.88,28.95,28.88,28.91,41100.0,17.7289,17.7718,17.7289,17.7473,41100.0
2012-02-13 10:45:00,28.91,28.97,28.87,28.95,58950.0,17.7473,17.7841,17.7227,17.7718,58950.0
2012-02-13 10:50:00,28.96,29.04,28.95,29.03,41100.0,17.778,17.8271,17.7718,17.821,41100.0
2012-02-13 10:55:00,29.03,29.03,28.96,28.97,45450.0,17.821,17.821,17.778,17.7841,45450.0
2012-02-13 11:00:00,28.97,29.03,28.95,29.03,20250.0,17.7841,17.821,17.7718,17.821,20250.0
2012-02-13 11:05:00,29.03,29.04,28.99,28.99,28350.0,17.821,17.8271,17.7964,17.7964,28350.0
2012-02-13 11:10:00,28.99,29.01,28.97,29.0,29850.0,17.7964,17.8087,17.7841,17.8025,29850.0
2012-02-13 11:15:00,29.0,29.02,28.97,29.02,24450.0,17.8025,17.8148,17.7841,17.8148,24450.0
2012-02-13 11:20:00,29.02,29.08,29.01,29.07,39150.0,17.8148,17.8517,17.8087,17.8455,39150.0
2012-02-13 11:25:00,29.08,29.11,29.07,29.07,56550.0,17.8517,17.8701,17.8455,17.8455,56550.0
2012-02-13 11:30:00,29.07,29.07,29.0,29.0,39000.0,17.8455,17.8455,17.8025,17.8025,39000.0
2012-02-13 11:35:00,29.01,29.03,28.98,29.03,35550.0,17.8087,17.821,17.7903,17.821,35550.0
2012-02-13 11:40:00,29.03,29.04,29.03,29.03,52050.0,17.821,17.8271,17.821,17.821,52050.0
2012-02-13 11:45:00,29.03,29.05,29.0,29.04,87150.0,17.821,17.8332,17.8025,17.8271,87150.0
2012-02-13 11:50:00,29.05,29.05,29.01,29.03,21150.0,17.8332,17.8332,17.8087,17.821,21150.0
2012-02-13 11:55:00,29.03,29.06,29.03,29.04,14400.0,17.821,17.8394,17.821,17.8271,14400.0
2012-02-13 12:00:00,29.04,29.07,29.03,29.06,12900.0,17.8271,17.8455,17.821,17.8394,12900.0
2012-02-13 12:05:00,29.05,29.06,29.03,29.04,23400.0,17.8332,17.8394,17.821,17.8271,23400.0
2012-02-13 12:10:00,29.03,29.09,29.03,29.08,16500.0,17.821,17.8578,17.821,17.8517,16500.0
2012-02-13 12:15:00,29.09,29.09,29.08,29.09,10950.0,17.8578,17.8578,17.8517,17.8578,10950.0
2012-02-13 12:20:00,29.09,29.13,29.09,29.13,19950.0,17.8578,17.8823,17.8578,17.8823,19950.0
2012-02-13 12:25:00,29.12,29.13,29.08,29.09,21750.0,17.8762,17.8823,17.8517,17.8578,21750.0
2012-02-13 12:30:00,29.09,29.09,29.03,29.05,48600.0,17.8578,17.8578,17.821,17.8332,48600.0
2012-02-13 12:35:00,29.05,29.09,29.05,29.08,31500.0,17.8332,17.8578,17.8332,17.8517,31500.0
2012-02-13 12:40:00,29.08,29.09,29.05,29.07,30750.0,17.8517,17.8578,17.8332,17.8455,30750.0
2012-02-13 12:45:00,29.06,29.07,29.03,29.03,19950.0,17.8394,17.8455,17.821,17.821,19950.0
2012-02-13 12:50:00,29.05,29.11,29.04,29.08,21150.0,17.8332,17.8701,17.8271,17.8517,21150.0
2012-02-13 12:55:00,29.09,29.11,29.05,29.1,24000.0,17.8578,17.8701,17.8332,17.8639,24000.0
2012-02-13 13:00:00,29.11,29.13,29.09,29.12,22500.0,17.8701,17.8823,17.8578,17.8762,22500.0
2012-02-13 13:05:00,29.12,29.14,29.12,29.12,19500.0,17.8762,17.8885,17.8762,17.8762,19500.0
2012-02-13 13:10:00,29.12,29.14,29.11,29.11,22050.0,17.8762,17.8885,17.8701,17.8701,22050.0
2012-02-13 13:15:00,29.11,29.14,29.11,29.11,138150.0,17.8701,17.8885,17.8701,17.8701,138150.0
2012-02-13 13:20:00,29.11,29.13,29.11,29.12,16500.0,17.8701,17.8823,17.8701,17.8762,16500.0
2012-02-13 13:25:00,29.12,29.14,29.11,29.13,17400.0,17.8762,17.8885,17.8701,17.8823,17400.0
2012-02-13 13:30:00,29.13,29.16,29.12,29.16,22350.0,17.8823,17.9008,17.8762,17.9008,22350.0
2012-02-13 13:35:00,29.17,29.18,29.17,29.17,17250.0,17.9069,17.913,17.9069,17.9069,17250.0
2012-02-13 13:40:00,29.17,29.21,29.16,29.21,32400.0,17.9069,17.9315,17.9008,17.9315,32400.0
2012-02-13 13:45:00,29.21,29.23,29.21,29.21,31050.0,17.9315,17.9437,17.9315,17.9315,31050.0
2012-02-13 13:50:00,29.21,29.22,29.2,29.21,29550.0,17.9315,17.9376,17.9253,17.9315,29550.0
2012-02-13 13:55:00,29.21,29.21,29.2,29.2,16800.0,17.9315,17.9315,17.9253,17.9253,16800.0
2012-02-13 14:00:00,29.2,29.21,29.2,29.2,35400.0,17.9253,17.9315,17.9253,17.9253,35400.0
2012-02-13 14:05:00,29.2,29.21,29.2,29.2,26550.0,17.9253,17.9315,17.9253,17.9253,26550.0
2012-02-13 14:10:00,29.2,29.21,29.19,29.19,25800.0,17.9253,17.9315,17.9192,17.9192,25800.0
2012-02-13 14:15:00,29.19,29.21,29.19,29.21,54600.0,17.9192,17.9315,17.9192,17.9315,54600.0
2012-02-13 14:20:00,29.2,29.21,29.19,29.21,35700.0,17.9253,17.9315,17.9192,17.9315,35700.0
2012-02-13 14:25:00,29.21,29.22,29.21,29.22,13650.0,17.9315,17.9376,17.9315,17.9376,13650.0
2012-02-13 14:30:00,29.22,29.23,29.21,29.23,20250.0,17.9376,17.9437,17.9315,17.9437,20250.0
2012-02-13 14:35:00,29.23,29.27,29.23,29.23,36900.0,17.9437,17.9683,17.9437,17.9437,36900.0
2012-02-13 14:40:00,29.23,29.29,29.23,29.25,37500.0,17.9437,17.9806,17.9437,17.956,37500.0
2012-02-13 14:45:00,29.26,29.26,29.23,29.25,25800.0,17.9621,17.9621,17.9437,17.956,25800.0
2012-02-13 14:50:00,29.25,29.28,29.25,29.27,28650.0,17.956,17.9744,17.956,17.9683,28650.0
2012-02-13 14:55:00,29.27,29.3,29.25,29.3,73350.0,17.9683,17.9867,17.956,17.9867,73350.0
2012-02-13 15:00:00,29.29,29.31,29.29,29.29,41850.0,17.9806,17.9928,17.9806,17.9806,41850.0
2012-02-13 15:05:00,29.29,29.32,29.29,29.31,141900.0,17.9806,17.999,17.9806,17.9928,141900.0
2012-02-13 15:10:00,29.31,29.35,29.3,29.34,53550.0,17.9928,18.0174,17.9867,18.0113,53550.0
2012-02-13 15:15:00,29.35,29.36,29.33,29.35,51750.0,18.0174,18.0235,18.0051,18.0174,51750.0
2012-02-13 15:20:00,29.35,29.36,29.33,29.35,104550.0,18.0174,18.0235,18.0051,18.0174,104550.0
2012-02-13 15:25:00,29.35,29.39,29.35,29.36,109050.0,18.0174,18.042,18.0174,18.0235,109050.0
2012-02-13 15:30:00,29.35,29.38,29.33,29.33,59550.0,18.0174,18.0358,18.0051,18.0051,59550.0
2012-02-13 15:35:00,29.33,29.33,29.29,29.3,59250.0,18.0051,18.0051,17.9806,17.9867,59250.0
2012-02-13 15:40:00,29.3,29.36,29.29,29.36,101850.0,17.9867,18.0235,17.9806,18.0235,101850.0
2012-02-13 15:45:00,29.35,29.37,29.31,29.31,75300.0,18.0174,18.0297,17.9928,17.9928,75300.0
2012-02-13 15:50:00,29.32,29.34,29.32,29.33,80250.0,17.999,18.0113,17.999,18.0051,80250.0
2012-02-13 15:55:00,29.32,29.36,29.31,29.36,117150.0,17.999,18.0235,17.9928,18.0235,117150.0
2012-02-14 09:30:00,29.11,29.21,29.0,29.03,66150.0,17.8701,17.9315,17.8025,17.821,66150.0
2012-02-14 09:35:00,29.03,29.09,29.01,29.05,31500.0,17.821,17.8578,17.8087,17.8332,31500.0
2012-02-14 09:40:00,29.05,29.11,29.05,29.06,21000.0,17.8332,17.8701,17.8332,17.8394,21000.0
2012-02-14 09:45:00,29.07,29.12,29.05,29.07,42900.0,17.8455,17.8762,17.8332,17.8455,42900.0
2012-02-14 09:50:00,29.08,29.09,29.04,29.07,51300.0,17.8517,17.8578,17.8271,17.8455,51300.0
2012-02-14 09:55:00,29.06,29.11,29.03,29.03,27750.0,17.8394,17.8701,17.821,17.821,27750.0
2012-02-14 10:00:00,29.03,29.06,28.94,28.94,45450.0,17.821,17.8394,17.7657,17.7657,45450.0
2012-02-14 10:05:00,28.93,28.94,28.87,28.87,54300.0,17.7596,17.7657,17.7227,17.7227,54300.0
2012-02-14 10:10:00,28.87,28.87,28.82,28.87,38400.0,17.7227,17.7227,17.692,17.7227,38400.0
2012-02-14 10:15:00,28.87,28.89,28.85,28.87,29850.0,17.7227,17.735,17.7105,17.7227,29850.0
2012-02-14 10:20:00,28.89,28.95,28.89,28.94,25200.0,17.735,17.7718,17.735,17.7657,25200.0
2012-02-14 10:25:00,28.94,28.99,28.94,28.99,13800.0,17.7657,17.7964,17.7657,17.7964,13800.0
2012-02-14 10:30:00,28.98,28.99,28.92,28.97,27600.0,17.7903,17.7964,17.7534,17.7841,27600.0
2012-02-14 10:35:00,28.97,28.97,28.93,28.93,11850.0,17.7841,17.7841,17.7596,17.7596,11850.0
2012-02-14 10:40:00,28.94,28.94,28.9,28.93,28800.0,17.7657,17.7657,17.7412,17.7596,28800.0
2012-02-14 10:45:00,28.93,28.95,28.89,28.91,10350.0,17.7596,17.7718,17.735,17.7473,10350.0
2012-02-14 10:50:00,28.91,28.91,28.83,28.84,15450.0,17.7473,17.7473,17.6982,17.7043,15450.0
2012-02-14 10:55:00,28.83,28.85,28.8,28.85,19350.0,17.6982,17.7105,17.6798,17.7105,19350.0
2012-02-14 11:00:00,28.86,28.87,28.81,28.81,21300.0,17.7166,17.7227,17.6859,17.6859,21300.0
2012-02-14 11:05:00,28.81,28.85,28.79,28.83,23550.0,17.6859,17.7105,17.6736,17.6982,23550.0
2012-02-14 11:10:00,28.83,28.85,28.82,28.85,23550.0,17.6982,17.7105,17.692,17.7105,23550.0
2012-02-14 11:15:00,28.86,28.87,28.83,28.83,9750.0,17.7166,17.7227,17.6982,17.6982,9750.0
2012-02-14 11:20:00,28.83,28.85,28.83,28.83,27600.0,17.6982,17.7105,17.6982,17.6982,27600.0
2012-02-14 11:25:00,28.83,28.85,28.82,28.84,13050.0,17.6982,17.7105,17.692,17.7043,13050.0
2012-02-14 11:30:00,28.84,28.89,28.84,28.86,18300.0,17.7043,17.735,17.7043,17.7166,18300.0
2012-02-14 11:35:00,28.86,28.88,28.85,28.88,10350.0,17.7166,17.7289,17.7105,17.7289,10350.0
2012-02-14 11:40:00,28.87,28.89,28.87,28.88,10200.0,17.7227,17.735,17.7227,17.7289,10200.0
2012-02-14 11:45:00,28.88,28.91,28.87,28.9,13650.0,17.7289,17.7473,17.7227,17.7412,13650.0
2012-02-14 11:50:00,28.91,28.93,28.89,28.9,18600.0,17.7473,17.7596,17.735,17.7412,18600.0
2012-02-14 11:55:00,28.9,28.91,28.86,28.86,15450.0,17.7412,17.7473,17.7166,17.7166,15450.0
2012-02-14 12:00:00,28.86,28.86,28.85,28.85,15450.0,17.7166,17.7166,17.7105,17.7105,15450.0
2012-02-14 12:05:00,28.85,28.87,28.85,28.85,9900.0,17.7105,17.7227,17.7105,17.7105,9900.0
2012-02-14 12:10:00,28.86,28.87,28.85,28.85,9150.0,17.7166,17.7227,17.7105,17.7105,9150.0
2012-02-14 12:15:00,28.85,28.87,28.84,28.85,9900.0,17.7105,17.7227,17.7043,17.7105,9900.0
2012-02-14 12:20:00,28.85,28.87,28.83,28.85,12600.0,17.7105,17.7227,17.6982,17.7105,12600.0
2012-02-14 12:25:00,28.84,28.86,28.83,28.86,9750.0,17.7043,17.7166,17.6982,17.7166,9750.0
2012-02-14 12:30:00,28.85,28.85,28.82,28.85,16200.0,17.7105,17.7105,17.692,17.7105,16200.0
2012-02-14 12:35:00,28.85,28.85,28.83,28.83,7650.0,17.7105,17.7105,17.6982,17.6982,7650.0
2012-02-14 12:40:00,28.83,28.85,28.82,28.82,12150.0,17.6982,17.7105,17.692,17.692,12150.0
2012-02-14 12:45:00,28.82,28.85,28.8,28.85,33150.0,17.692,17.7105,17.6798,17.7105,33150.0
2012-02-14 12:50:00,28.84,28.85,28.81,28.81,14850.0,17.7043,17.7105,17.6859,17.6859,14850.0
2012-02-14 12:55:00,28.8,28.8,28.76,28.79,33450.0,17.6798,17.6798,17.6552,17.6736,33450.0
2012-02-14 13:00:00,28.79,28.81,28.77,28.81,32250.0,17.6736,17.6859,17.6613,17.6859,32250.0
2012-02-14 13:05:00,28.8,28.81,28.79,28.79,17550.0,17.6798,17.6859,17.6736,17.6736,17550.0
2012-02-14 13:10:00,28.79,28.82,28.79,28.8,22950.0,17.6736,17.692,17.6736,17.6798,22950.0
2012-02-14 13:15:00,28.81,28.81,28.77,28.77,37500.0,17.6859,17.6859,17.6613,17.6613,37500.0
2012-02-14 13:20:00,28.77,28.81,28.77,28.81,11550.0,17.6613,17.6859,17.6613,17.6859,11550.0
2012-02-14 13:25:00,28.81,28.82,28.81,28.81,15450.0,17.6859,17.692,17.6859,17.6859,15450.0
2012-02-14 13:30:00,28.8,28.86,28.8,28.86,11100.0,17.6798,17.7166,17.6798,17.7166,11100.0
2012-02-14 13:35:00,28.86,28.87,28.85,28.87,13350.0,17.7166,17.7227,17.7105,17.7227,13350.0
2012-02-14 13:40:00,28.87,28.89,28.86,28.87,12150.0,17.7227,17.735,17.7166,17.7227,12150.0
2012-02-14 13:45:00,28.87,28.89,28.86,28.87,9600.0,17.7227,17.735,17.7166,17.7227,9600.0
2012-02-14 13:50:00,28.87,28.89,28.85,28.86,25200.0,17.7227,17.735,17.7105,17.7166,25200.0
2012-02-14 13:55:00,28.86,28.89,28.86,28.89,9150.0,17.7166,17.735,17.7166,17.735,9150.0
2012-02-14 14:00:00,28.89,28.91,28.88,28.89,26250.0,17.735,17.7473,17.7289,17.735,26250.0
2012-02-14 14:05:00,28.89,28.9,28.85,28.85,39000.0,17.735,17.7412,17.7105,17.7105,39000.0
2012-02-14 14:10:00,28.86,28.87,28.84,28.84,17550.0,17.7166,17.7227,17.7043,17.7043,17550.0
2012-02-14 14:15:00,28.83,28.83,28.8,28.81,13350.0,17.6982,17.6982,17.6798,17.6859,13350.0
2012-02-14 14:20:00,28.8,28.82,28.75,28.75,16950.0,17.6798,17.692,17.6491,17.6491,16950.0
2012-02-14 14:25:00,28.75,28.78,28.72,28.72,10500.0,17.6491,17.6675,17.6307,17.6307,10500.0
2012-02-14 14:30:00,28.72,28.73,28.7,28.72,16950.0,17.6307,17.6368,17.6184,17.6307,16950.0
2012-02-14 14:35:00,28.72,28.73,28.71,28.72,17250.0,17.6307,17.6368,17.6245,17.6307,17250.0
2012-02-14 14:40:00,28.71,28.74,28.7,28.7,17100.0,17.6245,17.6429,17.6184,17.6184,17100.0
2012-02-14 14:45:00,28.71,28.72,28.68,28.71,48150.0,17.6245,17.6307,17.6061,17.6245,48150.0
2012-02-14 14:50:00,28.71,28.75,28.7,28.73,21600.0,17.6245,17.6491,17.6184,17.6368,21600.0
2012-02-14 14:55:00,28.74,28.75,28.73,28.75,22350.0,17.6429,17.6491,17.6368,17.6491,22350.0
2012-02-14 15:00:00,28.75,28.79,28.75,28.78,36600.0,17.6491,17.6736,17.6491,17.6675,36600.0
2012-02-14 15:05:00,28.78,28.82,28.78,28.81,15000.0,17.6675,17.692,17.6675,17.6859,15000.0
2012-02-14 15:10:00,28.81,28.81,28.76,28.76,22950.0,17.6859,17.6859,17.6552,17.6552,22950.0
2012-02-14 15:15:00,28.76,28.76,28.71,28.71,23850.0,17.6552,17.6552,17.6245,17.6245,23850.0
2012-02-14 15:20:00,28.71,28.71,28.67,28.69,30450.0,17.6245,17.6245,17.6,17.6122,30450.0
2012-02-14 15:25:00,28.69,28.71,28.68,28.68,20100.0,17.6122,17.6245,17.6061,17.6061,20100.0
2012-02-14 15:30:00,28.68,28.72,28.67,28.71,30000.0,17.6061,17.6307,17.6,17.6245,30000.0
2012-02-14 15:35:00,28.71,28.78,28.71,28.78,41550.0,17.6245,17.6675,17.6245,17.6675,41550.0
2012-02-14 15:40:00,28.79,28.85,28.79,28.83,43650.0,17.6736,17.7105,17.6736,17.6982,43650.0
2012-02-14 15:45:00,28.83,28.93,28.83,28.93,48600.0,17.6982,17.7596,17.6982,17.7596,48600.0
2012-02-14 15:50:00,28.93,28.97,28.88,28.89,110550.0,17.7596,17.7841,17.7289,17.735,110550.0
2012-02-14 15:55:00,28.91,28.94,28.87,28.94,178650.0,17.7473,17.7657,17.7227,17.7657,178650.0
2012-02-15 09:30:00,28.98,29.13,28.87,29.08,49200.0,17.8625,17.9549,17.7947,17.9241,49200.0
2012-02-15 09:35:00,29.08,29.09,28.78,28.79,84900.0,17.9241,17.9303,17.7392,17.7454,84900.0
2012-02-15 09:40:00,28.8,28.88,28.75,28.85,33000.0,17.7515,17.8008,17.7207,17.7824,33000.0
2012-02-15 09:45:00,28.86,28.87,28.8,28.87,32250.0,17.7885,17.7947,17.7515,17.7947,32250.0
2012-02-15 09:50:00,28.85,28.91,28.85,28.88,41250.0,17.7824,17.8193,17.7824,17.8008,41250.0
2012-02-15 09:55:00,28.89,28.91,28.85,28.91,24600.0,17.807,17.8193,17.7824,17.8193,24600.0
2012-02-15 10:00:00,28.91,28.99,28.91,28.98,59700.0,17.8193,17.8686,17.8193,17.8625,59700.0
2012-02-15 10:05:00,28.98,29.0,28.93,28.93,33000.0,17.8625,17.8748,17.8317,17.8317,33000.0
2012-02-15 10:10:00,28.93,28.94,28.86,28.86,56850.0,17.8317,17.8378,17.7885,17.7885,56850.0
2012-02-15 10:15:00,28.86,28.86,28.81,28.81,27750.0,17.7885,17.7885,17.7577,17.7577,27750.0
2012-02-15 10:20:00,28.81,28.83,28.79,28.83,24300.0,17.7577,17.77,17.7454,17.77,24300.0
2012-02-15 10:25:00,28.83,28.85,28.81,28.83,28350.0,17.77,17.7824,17.7577,17.77,28350.0
2012-02-15 10:30:00,28.84,28.88,28.82,28.83,41550.0,17.7762,17.8008,17.7639,17.77,41550.0
2012-02-15 10:35:00,28.82,28.87,28.81,28.85,38250.0,17.7639,17.7947,17.7577,17.7824,38250.0
2012-02-15 10:40:00,28.85,28.95,28.85,28.95,60750.0,17.7824,17.844,17.7824,17.844,60750.0
2012-02-15 10:45:00,28.96,28.96,28.89,28.89,34500.0,17.8502,17.8502,17.807,17.807,34500.0
2012-02-15 10:50:00,28.89,28.89,28.86,28.87,35250.0,17.807,17.807,17.7885,17.7947,35250.0
2012-02-15 10:55:00,28.89,28.91,28.85,28.87,44250.0,17.807,17.8193,17.7824,17.7947,44250.0
2012-02-15 11:00:00,28.87,28.98,28.86,28.98,41550.0,17.7947,17.8625,17.7885,17.8625,41550.0
2012-02-15 11:05:00,28.98,29.03,28.95,29.01,56850.0,17.8625,17.8933,17.844,17.881,56850.0
2012-02-15 11:10:00,29.01,29.04,29.0,29.03,53700.0,17.881,17.8995,17.8748,17.8933,53700.0
2012-02-15 11:15:00,29.03,29.09,29.03,29.08,36000.0,17.8933,17.9303,17.8933,17.9241,36000.0
2012-02-15 11:20:00,29.09,29.13,29.09,29.11,93600.0,17.9303,17.9549,17.9303,17.9426,93600.0
2012-02-15 11:25:00,29.11,29.2,29.11,29.19,78750.0,17.9426,17.9981,17.9426,17.9919,78750.0
2012-02-15 11:30:00,29.19,29.2,29.13,29.14,89700.0,17.9919,17.9981,17.9549,17.9611,89700.0
2012-02-15 11:35:00,29.15,29.23,29.15,29.23,160050.0,17.9673,18.0166,17.9673,18.0166,160050.0
2012-02-15 11:40:00,29.23,29.35,29.22,29.35,100800.0,18.0166,18.0905,18.0104,18.0905,100800.0
2012-02-15 11:45:00,29.35,29.42,29.35,29.42,98250.0,18.0905,18.1337,18.0905,18.1337,98250.0
2012-02-15 11:50:00,29.42,29.55,29.41,29.46,218100.0,18.1337,18.2138,18.1275,18.1583,218100.0
2012-02-15 11:55:00,29.46,29.47,29.37,29.37,61050.0,18.1583,18.1645,18.1029,18.1029,61050.0
2012-02-15 12:00:00,29.37,29.43,29.33,29.4,90600.0,18.1029,18.1399,18.0782,18.1214,90600.0
2012-02-15 12:05:00,29.41,29.5,29.41,29.5,105750.0,18.1275,18.183,18.1275,18.183,105750.0
2012-02-15 12:10:00,29.5,29.53,29.49,29.51,101850.0,18.183,18.2015,18.1768,18.1892,101850.0
2012-02-15 12:15:00,29.5,29.56,29.49,29.52,127200.0,18.183,18.22,18.1768,18.1953,127200.0
2012-02-15 12:20:00,29.52,29.53,29.49,29.52,57900.0,18.1953,18.2015,18.1768,18.1953,57900.0
2012-02-15 12:25:00,29.51,29.53,29.49,29.53,40200.0,18.1892,18.2015,18.1768,18.2015,40200.0
2012-02-15 12:30:00,29.53,29.63,29.52,29.57,231900.0,18.2015,18.2631,18.1953,18.2261,231900.0
2012-02-15 12:35:00,29.57,29.61,29.57,29.59,63000.0,18.2261,18.2508,18.2261,18.2385,63000.0
2012-02-15 12:40:00,29.59,29.63,29.56,29.58,135900.0,18.2385,18.2631,18.22,18.2323,135900.0
2012-02-15 12:45:00,29.57,29.64,29.57,29.59,78600.0,18.2261,18.2693,18.2261,18.2385,78600.0
2012-02-15 12:50:00,29.59,29.66,29.57,29.61,165900.0,18.2385,18.2816,18.2261,18.2508,165900.0
2012-02-15 12:55:00,29.61,29.64,29.56,29.63,90150.0,18.2508,18.2693,18.22,18.2631,90150.0
2012-02-15 13:00:00,29.63,29.67,29.59,29.61,328800.0,18.2631,18.2878,18.2385,18.2508,328800.0
2012-02-15 13:05:00,29.61,29.63,29.59,29.62,76800.0,18.2508,18.2631,18.2385,18.257,76800.0
2012-02-15 13:10:00,29.63,29.67,29.61,29.67,100950.0,18.2631,18.2878,18.2508,18.2878,100950.0
2012-02-15 13:15:00,29.67,29.74,29.64,29.74,107850.0,18.2878,18.3309,18.2693,18.3309,107850.0
2012-02-15 13:20:00,29.74,29.75,29.69,29.72,57300.0,18.3309,18.3371,18.3001,18.3186,57300.0
2012-02-15 13:25:00,29.72,29.72,29.67,29.69,41550.0,18.3186,18.3186,18.2878,18.3001,41550.0
2012-02-15 13:30:00,29.7,29.7,29.59,29.61,52950.0,18.3063,18.3063,18.2385,18.2508,52950.0
2012-02-15 13:35:00,29.61,29.68,29.61,29.65,37350.0,18.2508,18.2939,18.2508,18.2755,37350.0
2012-02-15 13:40:00,29.64,29.65,29.6,29.63,37500.0,18.2693,18.2755,18.2446,18.2631,37500.0
2012-02-15 13:45:00,29.63,29.63,29.56,29.63,39000.0,18.2631,18.2631,18.22,18.2631,39000.0
2012-02-15 13:50:00,29.63,29.68,29.62,29.68,42600.0,18.2631,18.2939,18.257,18.2939,42600.0
2012-02-15 13:55:00,29.68,29.69,29.65,29.67,45750.0,18.2939,18.3001,18.2755,18.2878,45750.0
2012-02-15 14:00:00,29.67,29.81,29.67,29.77,342150.0,18.2878,18.3741,18.2878,18.3494,342150.0
2012-02-15 14:05:00,29.77,29.77,29.69,29.73,88200.0,18.3494,18.3494,18.3001,18.3248,88200.0
2012-02-15 14:10:00,29.73,29.77,29.7,29.73,109650.0,18.3248,18.3494,18.3063,18.3248,109650.0
2012-02-15 14:15:00,29.73,29.76,29.67,29.68,100350.0,18.3248,18.3433,18.2878,18.2939,100350.0
2012-02-15 14:20:00,29.68,29.73,29.68,29.7,52650.0,18.2939,18.3248,18.2939,18.3063,52650.0
2012-02-15 14:25:00,29.71,29.77,29.71,29.75,97650.0,18.3124,18.3494,18.3124,18.3371,97650.0
2012-02-15 14:30:00,29.75,29.79,29.74,29.76,135300.0,18.3371,18.3617,18.3309,18.3433,135300.0
2012-02-15 14:35:00,29.77,29.85,29.76,29.84,145950.0,18.3494,18.3987,18.3433,18.3926,145950.0
2012-02-15 14:40:00,29.85,29.89,29.84,29.87,131550.0,18.3987,18.4234,18.3926,18.4111,131550.0
2012-02-15 14:45:00,29.87,29.87,29.79,29.82,161100.0,18.4111,18.4111,18.3617,18.3802,161100.0
2012-02-15 14:50:00,29.82,29.83,29.75,29.75,97200.0,18.3802,18.3864,18.3371,18.3371,97200.0
2012-02-15 14:55:00,29.76,29.77,29.65,29.66,151800.0,18.3433,18.3494,18.2755,18.2816,151800.0
2012-02-15 15:00:00,29.66,29.67,29.59,29.6,141900.0,18.2816,18.2878,18.2385,18.2446,141900.0
2012-02-15 15:05:00,29.59,29.65,29.59,29.62,101400.0,18.2385,18.2755,18.2385,18.257,101400.0
2012-02-15 15:10:00,29.62,29.63,29.53,29.59,76950.0,18.257,18.2631,18.2015,18.2385,76950.0
2012-02-15 15:15:00,29.59,29.65,29.59,29.59,90000.0,18.2385,18.2755,18.2385,18.2385,90000.0
2012-02-15 15:20:00,29.59,29.59,29.53,29.53,86850.0,18.2385,18.2385,18.2015,18.2015,86850.0
2012-02-15 15:25:00,29.53,29.53,29.49,29.52,127350.0,18.2015,18.2015,18.1768,18.1953,127350.0
2012-02-15 15:30:00,29.53,29.55,29.49,29.49,82950.0,18.2015,18.2138,18.1768,18.1768,82950.0
2012-02-15 15:35:00,29.49,29.53,29.49,29.52,103800.0,18.1768,18.2015,18.1768,18.1953,103800.0
2012-02-15 15:40:00,29.52,29.55,29.51,29.52,118650.0,18.1953,18.2138,18.1892,18.1953,118650.0
2012-02-15 15:45:00,29.53,29.59,29.51,29.51,151200.0,18.2015,18.2385,18.1892,18.1892,151200.0
2012-02-15 15:50:00,29.51,29.55,29.51,29.55,142650.0,18.1892,18.2138,18.1892,18.2138,142650.0
2012-02-15 15:55:00,29.55,29.57,29.53,29.55,364350.0,18.2138,18.2261,18.2015,18.2138,364350.0
2012-02-16 09:30:00,29.86,30.31,29.86,30.18,310050.0,18.4049,18.6823,18.4049,18.6021,310050.0
2012-02-16 09:35:00,30.13,30.18,30.06,30.15,83250.0,18.5713,18.6021,18.5282,18.5836,83250.0
2012-02-16 09:40:00,30.15,30.22,30.14,30.21,92850.0,18.5836,18.6268,18.5775,18.6206,92850.0
2012-02-16 09:45:00,30.22,30.36,30.21,30.33,248850.0,18.6268,18.7131,18.6206,18.6946,248850.0
2012-02-16 09:50:00,30.33,30.35,30.29,30.32,204450.0,18.6946,18.7069,18.6699,18.6884,204450.0
2012-02-16 09:55:00,30.31,30.4,30.29,30.35,176850.0,18.6823,18.7377,18.6699,18.7069,176850.0
2012-02-16 10:00:00,30.35,30.68,30.34,30.67,342150.0,18.7069,18.9103,18.7008,18.9042,342150.0
2012-02-16 10:05:00,30.67,30.82,30.67,30.74,427800.0,18.9042,18.9966,18.9042,18.9473,427800.0
2012-02-16 10:10:00,30.73,30.95,30.71,30.91,423750.0,18.9411,19.0767,18.9288,19.0521,423750.0
2012-02-16 10:15:00,30.9,30.96,30.79,30.81,320400.0,19.0459,19.0829,18.9781,18.9904,320400.0
2012-02-16 10:20:00,30.81,30.88,30.74,30.83,170550.0,18.9904,19.0336,18.9473,19.0028,170550.0
2012-02-16 10:25:00,30.83,31.01,30.81,31.01,198900.0,19.0028,19.1137,18.9904,19.1137,198900.0
2012-02-16 10:30:00,31.01,31.11,30.99,31.05,229500.0,19.1137,19.1754,19.1014,19.1384,229500.0
2012-02-16 10:35:00,31.06,31.1,30.89,30.92,256650.0,19.1445,19.1692,19.0398,19.0582,256650.0
2012-02-16 10:40:00,30.92,30.99,30.89,30.98,104850.0,19.0582,19.1014,19.0398,19.0952,104850.0
2012-02-16 10:45:00,30.98,31.07,30.91,30.91,201600.0,19.0952,19.1507,19.0521,19.0521,201600.0
2012-02-16 10:50:00,30.91,30.91,30.78,30.78,201000.0,19.0521,19.0521,18.972,18.972,201000.0
2012-02-16 10:55:00,30.77,30.77,30.62,30.63,191550.0,18.9658,18.9658,18.8733,18.8795,191550.0
2012-02-16 11:00:00,30.63,30.79,30.61,30.75,150000.0,18.8795,18.9781,18.8672,18.9535,150000.0
2012-02-16 11:05:00,30.75,30.83,30.75,30.83,190200.0,18.9535,19.0028,18.9535,19.0028,190200.0
2012-02-16 11:10:00,30.82,30.93,30.82,30.87,130350.0,18.9966,19.0644,18.9966,19.0274,130350.0
2012-02-16 11:15:00,30.87,30.89,30.79,30.81,78450.0,19.0274,19.0398,18.9781,18.9904,78450.0
2012-02-16 11:20:00,30.81,30.83,30.73,30.82,75750.0,18.9904,19.0028,18.9411,18.9966,75750.0
2012-02-16 11:25:00,30.81,30.9,30.81,30.89,49650.0,18.9904,19.0459,18.9904,19.0398,49650.0
2012-02-16 11:30:00,30.9,30.97,30.88,30.96,102600.0,19.0459,19.0891,19.0336,19.0829,102600.0
2012-02-16 11:35:00,30.96,31.15,30.96,31.09,155250.0,19.0829,19.2,19.0829,19.163,155250.0
2012-02-16 11:40:00,31.09,31.27,31.09,31.14,176550.0,19.163,19.274,19.163,19.1938,176550.0
2012-02-16 11:45:00,31.13,31.17,31.05,31.05,88350.0,19.1877,19.2123,19.1384,19.1384,88350.0
2012-02-16 11:50:00,31.06,31.13,31.0,31.13,104550.0,19.1445,19.1877,19.1076,19.1877,104550.0
2012-02-16 11:55:00,31.14,31.28,31.11,31.11,143550.0,19.1938,19.2801,19.1754,19.1754,143550.0
2012-02-16 12:00:00,31.1,31.15,31.06,31.14,105900.0,19.1692,19.2,19.1445,19.1938,105900.0
2012-02-16 12:05:00,31.14,31.23,31.14,31.22,160650.0,19.1938,19.2493,19.1938,19.2432,160650.0
2012-02-16 12:10:00,31.21,31.31,31.21,31.31,108900.0,19.237,19.2986,19.237,19.2986,108900.0
2012-02-16 12:15:00,31.31,31.33,31.28,31.28,158100.0,19.2986,19.311,19.2801,19.2801,158100.0
2012-02-16 12:20:00,31.27,31.32,31.23,31.29,120450.0,19.274,19.3048,19.2493,19.2863,120450.0
2012-02-16 12:25:00,31.29,31.33,31.27,31.31,63750.0,19.2863,19.311,19.274,19.2986,63750.0
2012-02-16 12:30:00,31.31,31.33,31.29,31.31,92550.0,19.2986,19.311,19.2863,19.2986,92550.0
2012-02-16 12:35:00,31.31,31.31,31.23,31.23,143400.0,19.2986,19.2986,19.2493,19.2493,143400.0
2012-02-16 12:40:00,31.23,31.25,31.19,31.2,117300.0,19.2493,19.2616,19.2247,19.2308,117300.0
2012-02-16 12:45:00,31.2,31.21,31.13,31.13,136650.0,19.2308,19.237,19.1877,19.1877,136650.0
2012-02-16 12:50:00,31.13,31.13,31.07,31.07,97350.0,19.1877,19.1877,19.1507,19.1507,97350.0
2012-02-16 12:55:00,31.07,31.07,30.97,31.0,151500.0,19.1507,19.1507,19.0891,19.1076,151500.0
2012-02-16 13:00:00,31.0,31.07,30.96,31.07,99000.0,19.1076,19.1507,19.0829,19.1507,99000.0
2012-02-16 13:05:00,31.07,31.08,30.99,31.0,165450.0,19.1507,19.1569,19.1014,19.1076,165450.0
2012-02-16 13:10:00,31.0,31.05,30.98,31.03,66600.0,19.1076,19.1384,19.0952,19.126,66600.0
2012-02-16 13:15:00,31.04,31.05,31.02,31.05,35700.0,19.1322,19.1384,19.1199,19.1384,35700.0
2012-02-16 13:20:00,31.04,31.07,31.01,31.01,42000.0,19.1322,19.1507,19.1137,19.1137,42000.0
2012-02-16 13:25:00,31.01,31.03,30.99,31.03,40350.0,19.1137,19.126,19.1014,19.126,40350.0
2012-02-16 13:30:00,31.03,31.03,30.97,30.98,41700.0,19.126,19.126,19.0891,19.0952,41700.0
2012-02-16 13:35:00,30.97,31.02,30.97,30.97,41400.0,19.0891,19.1199,19.0891,19.0891,41400.0
2012-02-16 13:40:00,30.98,30.99,30.95,30.98,65250.0,19.0952,19.1014,19.0767,19.0952,65250.0
2012-02-16 13:45:00,30.98,31.03,30.97,30.99,75450.0,19.0952,19.126,19.0891,19.1014,75450.0
2012-02-16 13:50:00,30.99,30.99,30.88,30.89,159600.0,19.1014,19.1014,19.0336,19.0398,159600.0
2012-02-16 13:55:00,30.89,30.89,30.82,30.82,52200.0,19.0398,19.0398,18.9966,18.9966,52200.0
2012-02-16 14:00:00,30.83,30.89,30.82,30.89,42600.0,19.0028,19.0398,18.9966,19.0398,42600.0
2012-02-16 14:05:00,30.89,30.95,30.89,30.94,66000.0,19.0398,19.0767,19.0398,19.0706,66000.0
2012-02-16 14:10:00,30.94,30.96,30.92,30.92,56400.0,19.0706,19.0829,19.0582,19.0582,56400.0
2012-02-16 14:15:00,30.91,30.96,30.89,30.96,73950.0,19.0521,19.0829,19.0398,19.0829,73950.0
2012-02-16 14:20:00,30.96,31.01,30.93,31.0,87450.0,19.0829,19.1137,19.0644,19.1076,87450.0
2012-02-16 14:25:00,31.0,31.04,30.98,31.02,65700.0,19.1076,19.1322,19.0952,19.1199,65700.0
2012-02-16 14:30:00,31.01,31.03,30.98,30.99,56850.0,19.1137,19.126,19.0952,19.1014,56850.0
2012-02-16 14:35:00,30.99,30.99,30.91,30.94,57750.0,19.1014,19.1014,19.0521,19.0706,57750.0
2012-02-16 14:40:00,30.94,30.95,30.89,30.89,39150.0,19.0706,19.0767,19.0398,19.0398,39150.0
2012-02-16 14:45:00,30.89,30.9,30.87,30.87,44550.0,19.0398,19.0459,19.0274,19.0274,44550.0
2012-02-16 14:50:00,30.87,30.9,30.85,30.85,43200.0,19.0274,19.0459,19.0151,19.0151,43200.0
2012-02-16 14:55:00,30.85,30.89,30.85,30.87,69900.0,19.0151,19.0398,19.0151,19.0274,69900.0
2012-02-16 15:00:00,30.86,30.89,30.86,30.87,86250.0,19.0213,19.0398,19.0213,19.0274,86250.0
2012-02-16 15:05:00,30.87,30.9,30.87,30.9,84300.0,19.0274,19.0459,19.0274,19.0459,84300.0
2012-02-16 15:10:00,30.89,30.92,30.89,30.91,69750.0,19.0398,19.0582,19.0398,19.0521,69750.0
2012-02-16 15:15:00,30.91,31.01,30.91,31.01,152400.0,19.0521,19.1137,19.0521,19.1137,152400.0
2012-02-16 15:20:00,31.01,31.01,30.99,31.01,136800.0,19.1137,19.1137,19.1014,19.1137,136800.0
2012-02-16 15:25:00,31.01,31.03,30.99,31.02,88050.0,19.1137,19.126,19.1014,19.1199,88050.0
2012-02-16 15:30:00,31.02,31.03,30.97,31.0,99450.0,19.1199,19.126,19.0891,19.1076,99450.0
2012-02-16 15:35:00,31.0,31.0,30.97,30.99,116250.0,19.1076,19.1076,19.0891,19.1014,116250.0
2012-02-16 15:40:00,30.99,31.03,30.97,31.02,165450.0,19.1014,19.126,19.0891,19.1199,165450.0
2012-02-16 15:45:00,31.02,31.05,30.98,30.99,198000.0,19.1199,19.1384,19.0952,19.1014,198000.0
2012-02-16 15:50:00,30.99,31.03,30.97,30.97,272850.0,19.1014,19.126,19.0891,19.0891,272850.0
2012-02-16 15:55:00,30.98,31.03,30.95,31.0,368700.0,19.0952,19.126,19.0767,19.1076,368700.0
2012-02-17 09:30:00,31.11,31.11,30.98,30.98,678000.0,19.1754,19.1754,19.0952,19.0952,678000.0
2012-02-17 09:35:00,30.99,30.99,30.76,30.76,107550.0,19.1014,19.1014,18.9596,18.9596,107550.0
2012-02-17 09:40:00,30.76,30.79,30.69,30.75,130350.0,18.9596,18.9781,18.9165,18.9535,130350.0
2012-02-17 09:45:00,30.75,30.77,30.69,30.69,118200.0,18.9535,18.9658,18.9165,18.9165,118200.0
2012-02-17 09:50:00,30.68,30.71,30.63,30.67,82200.0,18.9103,18.9288,18.8795,18.9042,82200.0
2012-02-17 09:55:00,30.69,30.74,30.64,30.7,61050.0,18.9165,18.9473,18.8857,18.9226,61050.0
2012-02-17 10:00:00,30.72,30.75,30.57,30.62,60450.0,18.935,18.9535,18.8425,18.8733,60450.0
2012-02-17 10:05:00,30.63,30.63,30.6,30.61,29250.0,18.8795,18.8795,18.861,18.8672,29250.0
2012-02-17 10:10:00,30.61,30.61,30.51,30.51,58800.0,18.8672,18.8672,18.8055,18.8055,58800.0
2012-02-17 10:15:00,30.51,30.62,30.5,30.61,58050.0,18.8055,18.8733,18.7994,18.8672,58050.0
2012-02-17 10:20:00,30.61,30.63,30.57,30.61,27750.0,18.8672,18.8795,18.8425,18.8672,27750.0
2012-02-17 10:25:00,30.6,30.67,30.59,30.65,26400.0,18.861,18.9042,18.8548,18.8918,26400.0
2012-02-17 10:30:00,30.65,30.69,30.64,30.67,74550.0,18.8918,18.9165,18.8857,18.9042,74550.0
2012-02-17 10:35:00,30.69,30.72,30.68,30.69,76800.0,18.9165,18.935,18.9103,18.9165,76800.0
2012-02-17 10:40:00,30.7,30.77,30.69,30.73,119850.0,18.9226,18.9658,18.9165,18.9411,119850.0
2012-02-17 10:45:00,30.73,30.74,30.65,30.67,41400.0,18.9411,18.9473,18.8918,18.9042,41400.0
2012-02-17 10:50:00,30.68,30.72,30.67,30.68,61200.0,18.9103,18.935,18.9042,18.9103,61200.0
2012-02-17 10:55:00,30.67,30.71,30.65,30.65,58950.0,18.9042,18.9288,18.8918,18.8918,58950.0
2012-02-17 11:00:00,30.66,30.66,30.57,30.57,37950.0,18.898,18.898,18.8425,18.8425,37950.0
2012-02-17 11:05:00,30.57,30.58,30.53,30.57,28650.0,18.8425,18.8487,18.8179,18.8425,28650.0
2012-02-17 11:10:00,30.57,30.57,30.51,30.53,33600.0,18.8425,18.8425,18.8055,18.8179,33600.0
2012-02-17 11:15:00,30.53,30.6,30.53,30.58,26850.0,18.8179,18.861,18.8179,18.8487,26850.0
2012-02-17 11:20:00,30.58,30.59,30.55,30.58,18000.0,18.8487,18.8548,18.8302,18.8487,18000.0
2012-02-17 11:25:00,30.58,30.6,30.55,30.58,18600.0,18.8487,18.861,18.8302,18.8487,18600.0
2012-02-17 11:30:00,30.58,30.59,30.54,30.55,18450.0,18.8487,18.8548,18.824,18.8302,18450.0
2012-02-17 11:35:00,30.55,30.56,30.54,30.55,12000.0,18.8302,18.8364,18.824,18.8302,12000.0
2012-02-17 11:40:00,30.55,30.56,30.54,30.55,33000.0,18.8302,18.8364,18.824,18.8302,33000.0
2012-02-17 11:45:00,30.55,30.57,30.53,30.56,32700.0,18.8302,18.8425,18.8179,18.8364,32700.0
2012-02-17 11:50:00,30.57,30.6,30.55,30.6,30900.0,18.8425,18.861,18.8302,18.861,30900.0
2012-02-17 11:55:00,30.61,30.64,30.6,30.63,24750.0,18.8672,18.8857,18.861,18.8795,24750.0
2012-02-17 12:00:00,30.63,30.64,30.59,30.59,12150.0,18.8795,18.8857,18.8548,18.8548,12150.0
2012-02-17 12:05:00,30.59,30.62,30.56,30.6,56400.0,18.8548,18.8733,18.8364,18.861,56400.0
2012-02-17 12:10:00,30.6,30.6,30.58,30.59,9900.0,18.861,18.861,18.8487,18.8548,9900.0
2012-02-17 12:15:00,30.59,30.6,30.58,30.59,30000.0,18.8548,18.861,18.8487,18.8548,30000.0
2012-02-17 12:20:00,30.59,30.59,30.54,30.54,31500.0,18.8548,18.8548,18.824,18.824,31500.0
2012-02-17 12:25:00,30.54,30.57,30.53,30.55,27300.0,18.824,18.8425,18.8179,18.8302,27300.0
2012-02-17 12:30:00,30.54,30.6,30.54,30.59,42450.0,18.824,18.861,18.824,18.8548,42450.0
2012-02-17 12:35:00,30.59,30.61,30.57,30.6,30150.0,18.8548,18.8672,18.8425,18.861,30150.0
2012-02-17 12:40:00,30.6,30.61,30.55,30.55,17850.0,18.861,18.8672,18.8302,18.8302,17850.0
2012-02-17 12:45:00,30.55,30.6,30.55,30.59,30300.0,18.8302,18.861,18.8302,18.8548,30300.0
2012-02-17 12:50:00,30.59,30.61,30.58,30.61,31200.0,18.8548,18.8672,18.8487,18.8672,31200.0
2012-02-17 12:55:00,30.61,30.61,30.58,30.61,30450.0,18.8672,18.8672,18.8487,18.8672,30450.0
2012-02-17 13:00:00,30.61,30.62,30.57,30.58,42300.0,18.8672,18.8733,18.8425,18.8487,42300.0
2012-02-17 13:05:00,30.59,30.6,30.58,30.59,22950.0,18.8548,18.861,18.8487,18.8548,22950.0
2012-02-17 13:10:00,30.59,30.62,30.58,30.6,23400.0,18.8548,18.8733,18.8487,18.861,23400.0
2012-02-17 13:15:00,30.59,30.66,30.59,30.63,25500.0,18.8548,18.898,18.8548,18.8795,25500.0
2012-02-17 13:20:00,30.64,30.67,30.63,30.65,29250.0,18.8857,18.9042,18.8795,18.8918,29250.0
2012-02-17 13:25:00,30.65,30.67,30.63,30.67,43650.0,18.8918,18.9042,18.8795,18.9042,43650.0
2012-02-17 13:30:00,30.66,30.69,30.65,30.69,78600.0,18.898,18.9165,18.8918,18.9165,78600.0
2012-02-17 13:35:00,30.68,30.69,30.67,30.68,25650.0,18.9103,18.9165,18.9042,18.9103,25650.0
2012-02-17 13:40:00,30.68,30.69,30.65,30.67,29850.0,18.9103,18.9165,18.8918,18.9042,29850.0
2012-02-17 13:45:00,30.67,30.68,30.64,30.66,76800.0,18.9042,18.9103,18.8857,18.898,76800.0
2012-02-17 13:50:00,30.65,30.67,30.63,30.67,97650.0,18.8918,18.9042,18.8795,18.9042,97650.0
2012-02-17 13:55:00,30.67,30.68,30.65,30.68,41250.0,18.9042,18.9103,18.8918,18.9103,41250.0
2012-02-17 14:00:00,30.67,30.69,30.65,30.67,49950.0,18.9042,18.9165,18.8918,18.9042,49950.0
2012-02-17 14:05:00,30.67,30.67,30.66,30.67,9750.0,18.9042,18.9042,18.898,18.9042,9750.0
2012-02-17 14:10:00,30.66,30.67,30.62,30.62,35850.0,18.898,18.9042,18.8733,18.8733,35850.0
2012-02-17 14:15:00,30.63,30.63,30.61,30.61,12750.0,18.8795,18.8795,18.8672,18.8672,12750.0
2012-02-17 14:20:00,30.61,30.61,30.58,30.59,45750.0,18.8672,18.8672,18.8487,18.8548,45750.0
2012-02-17 14:25:00,30.59,30.6,30.59,30.59,15900.0,18.8548,18.861,18.8548,18.8548,15900.0
2012-02-17 14:30:00,30.6,30.67,30.6,30.66,72300.0,18.861,18.9042,18.861,18.898,72300.0
2012-02-17 14:35:00,30.66,30.67,30.65,30.67,30000.0,18.898,18.9042,18.8918,18.9042,30000.0
2012-02-17 14:40:00,30.67,30.69,30.66,30.67,22350.0,18.9042,18.9165,18.898,18.9042,22350.0
2012-02-17 14:45:00,30.67,30.69,30.67,30.67,29400.0,18.9042,18.9165,18.9042,18.9042,29400.0
2012-02-17 14:50:00,30.67,30.68,30.65,30.67,43050.0,18.9042,18.9103,18.8918,18.9042,43050.0
2012-02-17 14:55:00,30.67,30.67,30.65,30.67,30450.0,18.9042,18.9042,18.8918,18.9042,30450.0
2012-02-17 15:00:00,30.67,30.67,30.67,30.67,10200.0,18.9042,18.9042,18.9042,18.9042,10200.0
2012-02-17 15:05:00,30.67,30.69,30.67,30.69,16650.0,18.9042,18.9165,18.9042,18.9165,16650.0
2012-02-17 15:10:00,30.69,30.74,30.69,30.73,45450.0,18.9165,18.9473,18.9165,18.9411,45450.0
2012-02-17 15:15:00,30.74,30.75,30.71,30.75,41550.0,18.9473,18.9535,18.9288,18.9535,41550.0
2012-02-17 15:20:00,30.74,30.77,30.73,30.77,75150.0,18.9473,18.9658,18.9411,18.9658,75150.0
2012-02-17 15:25:00,30.77,30.77,30.73,30.75,46200.0,18.9658,18.9658,18.9411,18.9535,46200.0
2012-02-17 15:30:00,30.75,30.75,30.71,30.73,57000.0,18.9535,18.9535,18.9288,18.9411,57000.0
2012-02-17 15:35:00,30.71,30.76,30.69,30.75,103950.0,18.9288,18.9596,18.9165,18.9535,103950.0
2012-02-17 15:40:00,30.75,30.77,30.74,30.76,131100.0,18.9535,18.9658,18.9473,18.9596,131100.0
2012-02-17 15:45:00,30.76,30.77,30.75,30.77,89550.0,18.9596,18.9658,18.9535,18.9658,89550.0
2012-02-17 15:50:00,30.76,30.77,30.72,30.76,156900.0,18.9596,18.9658,18.935,18.9596,156900.0
2012-02-17 15:55:00,30.76,30.81,30.73,30.78,289800.0,18.9596,18.9904,18.9411,18.972,289800.0
2012-02-21 09:30:00,30.95,30.99,30.83,30.92,82650.0,19.0767,19.1014,19.0028,19.0582,82650.0
2012-02-21 09:35:00,30.91,30.92,30.8,30.87,97050.0,19.0521,19.0582,18.9843,19.0274,97050.0
2012-02-21 09:40:00,30.88,30.95,30.83,30.93,70500.0,19.0336,19.0767,19.0028,19.0644,70500.0
2012-02-21 09:45:00,30.93,30.94,30.73,30.75,74550.0,19.0644,19.0706,18.9411,18.9535,74550.0
2012-02-21 09:50:00,30.75,30.84,30.74,30.79,46800.0,18.9535,19.0089,18.9473,18.9781,46800.0
2012-02-21 09:55:00,30.78,30.81,30.75,30.78,41100.0,18.972,18.9904,18.9535,18.972,41100.0
2012-02-21 10:00:00,30.78,30.81,30.75,30.77,82500.0,18.972,18.9904,18.9535,18.9658,82500.0
2012-02-21 10:05:00,30.77,30.83,30.77,30.79,99450.0,18.9658,19.0028,18.9658,18.9781,99450.0
2012-02-21 10:10:00,30.8,30.83,30.77,30.82,79350.0,18.9843,19.0028,18.9658,18.9966,79350.0
2012-02-21 10:15:00,30.82,30.85,30.81,30.83,38850.0,18.9966,19.0151,18.9904,19.0028,38850.0
2012-02-21 10:20:00,30.83,30.83,30.79,30.79,37350.0,19.0028,19.0028,18.9781,18.9781,37350.0
2012-02-21 10:25:00,30.79,30.81,30.75,30.77,38850.0,18.9781,18.9904,18.9535,18.9658,38850.0
2012-02-21 10:30:00,30.77,30.83,30.77,30.83,50700.0,18.9658,19.0028,18.9658,19.0028,50700.0
2012-02-21 10:35:00,30.82,30.87,30.82,30.85,28950.0,18.9966,19.0274,18.9966,19.0151,28950.0
2012-02-21 10:40:00,30.85,30.88,30.85,30.88,31800.0,19.0151,19.0336,19.0151,19.0336,31800.0
2012-02-21 10:45:00,30.88,30.89,30.84,30.85,75900.0,19.0336,19.0398,19.0089,19.0151,75900.0
2012-02-21 10:50:00,30.85,30.91,30.84,30.9,28800.0,19.0151,19.0521,19.0089,19.0459,28800.0
2012-02-21 10:55:00,30.9,30.96,30.9,30.94,75300.0,19.0459,19.0829,19.0459,19.0706,75300.0
2012-02-21 11:00:00,30.93,30.95,30.93,30.94,48900.0,19.0644,19.0767,19.0644,19.0706,48900.0
2012-02-21 11:05:00,30.94,30.96,30.94,30.95,14850.0,19.0706,19.0829,19.0706,19.0767,14850.0
2012-02-21 11:10:00,30.95,30.95,30.91,30.93,33150.0,19.0767,19.0767,19.0521,19.0644,33150.0
2012-02-21 11:15:00,30.92,30.93,30.91,30.93,24900.0,19.0582,19.0644,19.0521,19.0644,24900.0
2012-02-21 11:20:00,30.93,30.95,30.92,30.92,11550.0,19.0644,19.0767,19.0582,19.0582,11550.0
2012-02-21 11:25:00,30.92,30.92,30.88,30.89,19950.0,19.0582,19.0582,19.0336,19.0398,19950.0
2012-02-21 11:30:00,30.89,30.91,30.88,30.9,46500.0,19.0398,19.0521,19.0336,19.0459,46500.0
2012-02-21 11:35:00,30.9,30.93,30.89,30.93,85050.0,19.0459,19.0644,19.0398,19.0644,85050.0
2012-02-21 11:40:00,30.93,30.94,30.88,30.89,22800.0,19.0644,19.0706,19.0336,19.0398,22800.0
2012-02-21 11:45:00,30.89,30.9,30.86,30.87,14850.0,19.0398,19.0459,19.0213,19.0274,14850.0
2012-02-21 11:50:00,30.86,30.87,30.85,30.86,22350.0,19.0213,19.0274,19.0151,19.0213,22350.0
2012-02-21 11:55:00,30.86,30.91,30.86,30.89,22800.0,19.0213,19.0521,19.0213,19.0398,22800.0
2012-02-21 12:00:00,30.89,31.04,30.89,31.03,73350.0,19.0398,19.1322,19.0398,19.126,73350.0
2012-02-21 12:05:00,31.03,31.03,30.97,30.97,31350.0,19.126,19.126,19.0891,19.0891,31350.0
2012-02-21 12:10:00,30.97,30.97,30.93,30.95,15450.0,19.0891,19.0891,19.0644,19.0767,15450.0
2012-02-21 12:15:00,30.95,30.96,30.89,30.93,35700.0,19.0767,19.0829,19.0398,19.0644,35700.0
2012-02-21 12:20:00,30.93,30.95,30.91,30.94,31350.0,19.0644,19.0767,19.0521,19.0706,31350.0
2012-02-21 12:25:00,30.94,30.96,30.94,30.94,23100.0,19.0706,19.0829,19.0706,19.0706,23100.0
2012-02-21 12:30:00,30.95,30.95,30.92,30.93,20400.0,19.0767,19.0767,19.0582,19.0644,20400.0
2012-02-21 12:35:00,30.93,30.95,30.92,30.93,30900.0,19.0644,19.0767,19.0582,19.0644,30900.0
2012-02-21 12:40:00,30.93,30.93,30.9,30.91,17850.0,19.0644,19.0644,19.0459,19.0521,17850.0
2012-02-21 12:45:00,30.91,30.96,30.91,30.95,21150.0,19.0521,19.0829,19.0521,19.0767,21150.0
2012-02-21 12:50:00,30.95,30.95,30.89,30.91,20100.0,19.0767,19.0767,19.0398,19.0521,20100.0
2012-02-21 12:55:00,30.91,30.93,30.89,30.9,28800.0,19.0521,19.0644,19.0398,19.0459,28800.0
2012-02-21 13:00:00,30.9,30.91,30.88,30.91,21300.0,19.0459,19.0521,19.0336,19.0521,21300.0
2012-02-21 13:05:00,30.91,30.93,30.91,30.93,20400.0,19.0521,19.0644,19.0521,19.0644,20400.0
2012-02-21 13:10:00,30.93,30.94,30.89,30.9,30750.0,19.0644,19.0706,19.0398,19.0459,30750.0
2012-02-21 13:15:00,30.9,30.91,30.88,30.89,16800.0,19.0459,19.0521,19.0336,19.0398,16800.0
2012-02-21 13:20:00,30.9,30.94,30.9,30.93,30600.0,19.0459,19.0706,19.0459,19.0644,30600.0
2012-02-21 13:25:00,30.93,30.96,30.93,30.94,43350.0,19.0644,19.0829,19.0644,19.0706,43350.0
2012-02-21 13:30:00,30.95,30.97,30.93,30.95,40500.0,19.0767,19.0891,19.0644,19.0767,40500.0
2012-02-21 13:35:00,30.95,30.97,30.93,30.93,30600.0,19.0767,19.0891,19.0644,19.0644,30600.0
2012-02-21 13:40:00,30.94,30.94,30.85,30.85,48150.0,19.0706,19.0706,19.0151,19.0151,48150.0
2012-02-21 13:45:00,30.85,30.88,30.85,30.85,24300.0,19.0151,19.0336,19.0151,19.0151,24300.0
2012-02-21 13:50:00,30.86,30.87,30.85,30.85,34050.0,19.0213,19.0274,19.0151,19.0151,34050.0
2012-02-21 13:55:00,30.85,30.86,30.82,30.83,69750.0,19.0151,19.0213,18.9966,19.0028,69750.0
2012-02-21 14:00:00,30.83,30.84,30.82,30.82,13050.0,19.0028,19.0089,18.9966,18.9966,13050.0
2012-02-21 14:05:00,30.82,30.83,30.8,30.81,23550.0,18.9966,19.0028,18.9843,18.9904,23550.0
2012-02-21 14:10:00,30.8,30.8,30.71,30.72,32700.0,18.9843,18.9843,18.9288,18.935,32700.0
2012-02-21 14:15:00,30.72,30.73,30.66,30.68,92100.0,18.935,18.9411,18.898,18.9103,92100.0
2012-02-21 14:20:00,30.67,30.68,30.65,30.66,27600.0,18.9042,18.9103,18.8918,18.898,27600.0
2012-02-21 14:25:00,30.67,30.67,30.65,30.67,54450.0,18.9042,18.9042,18.8918,18.9042,54450.0
2012-02-21 14:30:00,30.67,30.68,30.65,30.66,39450.0,18.9042,18.9103,18.8918,18.898,39450.0
2012-02-21 14:35:00,30.65,30.67,30.63,30.64,60000.0,18.8918,18.9042,18.8795,18.8857,60000.0
2012-02-21 14:40:00,30.63,30.64,30.59,30.6,47850.0,18.8795,18.8857,18.8548,18.861,47850.0
2012-02-21 14:45:00,30.6,30.65,30.6,30.63,39150.0,18.861,18.8918,18.861,18.8795,39150.0
2012-02-21 14:50:00,30.63,30.63,30.55,30.55,59550.0,18.8795,18.8795,18.8302,18.8302,59550.0
2012-02-21 14:55:00,30.55,30.57,30.54,30.57,26550.0,18.8302,18.8425,18.824,18.8425,26550.0
2012-02-21 15:00:00,30.57,30.63,30.57,30.63,71400.0,18.8425,18.8795,18.8425,18.8795,71400.0
2012-02-21 15:05:00,30.63,30.69,30.63,30.67,81150.0,18.8795,18.9165,18.8795,18.9042,81150.0
2012-02-21 15:10:00,30.67,30.69,30.67,30.69,112500.0,18.9042,18.9165,18.9042,18.9165,112500.0
2012-02-21 15:15:00,30.69,30.7,30.69,30.7,37200.0,18.9165,18.9226,18.9165,18.9226,37200.0
2012-02-21 15:20:00,30.7,30.75,30.69,30.74,62100.0,18.9226,18.9535,18.9165,18.9473,62100.0
2012-02-21 15:25:00,30.73,30.74,30.69,30.71,111000.0,18.9411,18.9473,18.9165,18.9288,111000.0
2012-02-21 15:30:00,30.7,30.71,30.69,30.7,84300.0,18.9226,18.9288,18.9165,18.9226,84300.0
2012-02-21 15:35:00,30.7,30.73,30.69,30.71,88650.0,18.9226,18.9411,18.9165,18.9288,88650.0
2012-02-21 15:40:00,30.72,30.73,30.69,30.73,78750.0,18.935,18.9411,18.9165,18.9411,78750.0
2012-02-21 15:45:00,30.73,30.76,30.73,30.74,83550.0,18.9411,18.9596,18.9411,18.9473,83550.0
2012-02-21 15:50:00,30.75,30.76,30.72,30.75,108600.0,18.9535,18.9596,18.935,18.9535,108600.0
2012-02-21 15:55:00,30.75,30.81,30.73,30.79,161250.0,18.9535,18.9904,18.9411,18.9781,161250.0
2012-02-22 09:30:00,30.69,30.81,30.59,30.61,73350.0,18.9165,18.9904,18.8548,18.8672,73350.0
2012-02-22 09:35:00,30.61,30.75,30.59,30.67,79200.0,18.8672,18.9535,18.8548,18.9042,79200.0
2012-02-22 09:40:00,30.65,30.73,30.65,30.71,38550.0,18.8918,18.9411,18.8918,18.9288,38550.0
2012-02-22 09:45:00,30.71,30.74,30.62,30.65,53400.0,18.9288,18.9473,18.8733,18.8918,53400.0
2012-02-22 09:50:00,30.64,30.67,30.63,30.64,45900.0,18.8857,18.9042,18.8795,18.8857,45900.0
2012-02-22 09:55:00,30.64,30.67,30.6,30.63,32700.0,18.8857,18.9042,18.861,18.8795,32700.0
2012-02-22 10:00:00,30.63,30.63,30.55,30.61,60900.0,18.8795,18.8795,18.8302,18.8672,60900.0
2012-02-22 10:05:00,30.61,30.61,30.53,30.55,85800.0,18.8672,18.8672,18.8179,18.8302,85800.0
2012-02-22 10:10:00,30.55,30.64,30.55,30.61,56100.0,18.8302,18.8857,18.8302,18.8672,56100.0
2012-02-22 10:15:00,30.62,30.66,30.59,30.61,40200.0,18.8733,18.898,18.8548,18.8672,40200.0
2012-02-22 10:20:00,30.61,30.63,30.59,30.63,54750.0,18.8672,18.8795,18.8548,18.8795,54750.0
2012-02-22 10:25:00,30.63,30.65,30.61,30.62,77550.0,18.8795,18.8918,18.8672,18.8733,77550.0
2012-02-22 10:30:00,30.62,30.63,30.55,30.57,73050.0,18.8733,18.8795,18.8302,18.8425,73050.0
2012-02-22 10:35:00,30.57,30.57,30.52,30.53,46800.0,18.8425,18.8425,18.8117,18.8179,46800.0
2012-02-22 10:40:00,30.53,30.56,30.51,30.51,30600.0,18.8179,18.8364,18.8055,18.8055,30600.0
2012-02-22 10:45:00,30.5,30.59,30.5,30.59,48000.0,18.7994,18.8548,18.7994,18.8548,48000.0
2012-02-22 10:50:00,30.59,30.6,30.57,30.59,18150.0,18.8548,18.861,18.8425,18.8548,18150.0
2012-02-22 10:55:00,30.59,30.59,30.51,30.54,29100.0,18.8548,18.8548,18.8055,18.824,29100.0
2012-02-22 11:00:00,30.54,30.58,30.53,30.57,43800.0,18.824,18.8487,18.8179,18.8425,43800.0
2012-02-22 11:05:00,30.57,30.59,30.55,30.59,59550.0,18.8425,18.8548,18.8302,18.8548,59550.0
2012-02-22 11:10:00,30.6,30.61,30.51,30.52,30300.0,18.861,18.8672,18.8055,18.8117,30300.0
2012-02-22 11:15:00,30.52,30.55,30.51,30.52,22200.0,18.8117,18.8302,18.8055,18.8117,22200.0
2012-02-22 11:20:00,30.53,30.53,30.47,30.53,24450.0,18.8179,18.8179,18.7809,18.8179,24450.0
2012-02-22 11:25:00,30.53,30.54,30.51,30.51,15600.0,18.8179,18.824,18.8055,18.8055,15600.0
2012-02-22 11:30:00,30.51,30.51,30.48,30.51,25950.0,18.8055,18.8055,18.787,18.8055,25950.0
2012-02-22 11:35:00,30.5,30.5,30.46,30.49,48000.0,18.7994,18.7994,18.7747,18.7932,48000.0
2012-02-22 11:40:00,30.48,30.48,30.39,30.43,82350.0,18.787,18.787,18.7316,18.7562,82350.0
2012-02-22 11:45:00,30.43,30.47,30.41,30.47,25950.0,18.7562,18.7809,18.7439,18.7809,25950.0
2012-02-22 11:50:00,30.46,30.49,30.44,30.46,30150.0,18.7747,18.7932,18.7624,18.7747,30150.0
2012-02-22 11:55:00,30.45,30.53,30.45,30.53,52050.0,18.7686,18.8179,18.7686,18.8179,52050.0
2012-02-22 12:00:00,30.53,30.6,30.53,30.55,65100.0,18.8179,18.861,18.8179,18.8302,65100.0
2012-02-22 12:05:00,30.55,30.55,30.47,30.49,29100.0,18.8302,18.8302,18.7809,18.7932,29100.0
2012-02-22 12:10:00,30.49,30.51,30.48,30.49,19200.0,18.7932,18.8055,18.787,18.7932,19200.0
2012-02-22 12:15:00,30.49,30.54,30.49,30.51,31500.0,18.7932,18.824,18.7932,18.8055,31500.0
2012-02-22 12:20:00,30.51,30.51,30.49,30.49,14250.0,18.8055,18.8055,18.7932,18.7932,14250.0
2012-02-22 12:25:00,30.49,30.54,30.49,30.53,36750.0,18.7932,18.824,18.7932,18.8179,36750.0
2012-02-22 12:30:00,30.53,30.54,30.49,30.49,9000.0,18.8179,18.824,18.7932,18.7932,9000.0
2012-02-22 12:35:00,30.49,30.53,30.49,30.53,70650.0,18.7932,18.8179,18.7932,18.8179,70650.0
2012-02-22 12:40:00,30.53,30.53,30.49,30.49,10200.0,18.8179,18.8179,18.7932,18.7932,10200.0
2012-02-22 12:45:00,30.49,30.55,30.49,30.55,62550.0,18.7932,18.8302,18.7932,18.8302,62550.0
2012-02-22 12:50:00,30.55,30.56,30.53,30.56,13800.0,18.8302,18.8364,18.8179,18.8364,13800.0
2012-02-22 12:55:00,30.56,30.57,30.55,30.55,13500.0,18.8364,18.8425,18.8302,18.8302,13500.0
2012-02-22 13:00:00,30.55,30.59,30.55,30.58,23550.0,18.8302,18.8548,18.8302,18.8487,23550.0
2012-02-22 13:05:00,30.58,30.64,30.58,30.62,25800.0,18.8487,18.8857,18.8487,18.8733,25800.0
2012-02-22 13:10:00,30.62,30.65,30.61,30.62,15000.0,18.8733,18.8918,18.8672,18.8733,15000.0
2012-02-22 13:15:00,30.63,30.65,30.62,30.63,15300.0,18.8795,18.8918,18.8733,18.8795,15300.0
2012-02-22 13:20:00,30.64,30.65,30.63,30.65,15150.0,18.8857,18.8918,18.8795,18.8918,15150.0
2012-02-22 13:25:00,30.65,30.69,30.65,30.66,12150.0,18.8918,18.9165,18.8918,18.898,12150.0
2012-02-22 13:30:00,30.65,30.69,30.61,30.66,72750.0,18.8918,18.9165,18.8672,18.898,72750.0
2012-02-22 13:35:00,30.67,30.68,30.61,30.61,32700.0,18.9042,18.9103,18.8672,18.8672,32700.0
2012-02-22 13:40:00,30.62,30.63,30.61,30.62,7350.0,18.8733,18.8795,18.8672,18.8733,7350.0
2012-02-22 13:45:00,30.62,30.62,30.59,30.59,17250.0,18.8733,18.8733,18.8548,18.8548,17250.0
2012-02-22 13:50:00,30.59,30.65,30.59,30.64,18900.0,18.8548,18.8918,18.8548,18.8857,18900.0
2012-02-22 13:55:00,30.64,30.64,30.62,30.62,9750.0,18.8857,18.8857,18.8733,18.8733,9750.0
2012-02-22 14:00:00,30.63,30.63,30.59,30.6,11700.0,18.8795,18.8795,18.8548,18.861,11700.0
2012-02-22 14:05:00,30.6,30.61,30.58,30.58,11850.0,18.861,18.8672,18.8487,18.8487,11850.0
2012-02-22 14:10:00,30.57,30.6,30.57,30.59,9300.0,18.8425,18.861,18.8425,18.8548,9300.0
2012-02-22 14:15:00,30.58,30.62,30.58,30.59,27750.0,18.8487,18.8733,18.8487,18.8548,27750.0
2012-02-22 14:20:00,30.59,30.61,30.59,30.59,16500.0,18.8548,18.8672,18.8548,18.8548,16500.0
2012-02-22 14:25:00,30.59,30.59,30.57,30.57,8700.0,18.8548,18.8548,18.8425,18.8425,8700.0
2012-02-22 14:30:00,30.57,30.57,30.55,30.55,8850.0,18.8425,18.8425,18.8302,18.8302,8850.0
2012-02-22 14:35:00,30.54,30.54,30.52,30.52,29400.0,18.824,18.824,18.8117,18.8117,29400.0
2012-02-22 14:40:00,30.51,30.52,30.49,30.5,16950.0,18.8055,18.8117,18.7932,18.7994,16950.0
2012-02-22 14:45:00,30.49,30.51,30.49,30.5,23100.0,18.7932,18.8055,18.7932,18.7994,23100.0
2012-02-22 14:50:00,30.49,30.55,30.49,30.55,24000.0,18.7932,18.8302,18.7932,18.8302,24000.0
2012-02-22 14:55:00,30.56,30.56,30.48,30.49,28950.0,18.8364,18.8364,18.787,18.7932,28950.0
2012-02-22 15:00:00,30.48,30.51,30.47,30.51,22500.0,18.787,18.8055,18.7809,18.8055,22500.0
2012-02-22 15:05:00,30.51,30.51,30.48,30.48,24900.0,18.8055,18.8055,18.787,18.787,24900.0
2012-02-22 15:10:00,30.48,30.51,30.47,30.5,50100.0,18.787,18.8055,18.7809,18.7994,50100.0
2012-02-22 15:15:00,30.51,30.51,30.47,30.49,30450.0,18.8055,18.8055,18.7809,18.7932,30450.0
2012-02-22 15:20:00,30.49,30.51,30.48,30.51,22650.0,18.7932,18.8055,18.787,18.8055,22650.0
2012-02-22 15:25:00,30.51,30.51,30.47,30.51,26850.0,18.8055,18.8055,18.7809,18.8055,26850.0
2012-02-22 15:30:00,30.51,30.51,30.49,30.5,25350.0,18.8055,18.8055,18.7932,18.7994,25350.0
2012-02-22 15:35:00,30.51,30.57,30.5,30.57,58350.0,18.8055,18.8425,18.7994,18.8425,58350.0
2012-02-22 15:40:00,30.56,30.59,30.51,30.52,48300.0,18.8364,18.8548,18.8055,18.8117,48300.0
2012-02-22 15:45:00,30.53,30.53,30.47,30.49,48900.0,18.8179,18.8179,18.7809,18.7932,48900.0
2012-02-22 15:50:00,30.49,30.52,30.46,30.49,90600.0,18.7932,18.8117,18.7747,18.7932,90600.0
2012-02-22 15:55:00,30.48,30.51,30.46,30.5,130800.0,18.787,18.8055,18.7747,18.7994,130800.0
2012-02-23 09:30:00,30.35,30.46,30.11,30.17,107700.0,18.7069,18.7747,18.559,18.596,107700.0
2012-02-23 09:35:00,30.2,30.31,30.12,30.16,72150.0,18.6145,18.6823,18.5651,18.5898,72150.0
2012-02-23 09:40:00,30.15,30.16,30.03,30.05,44850.0,18.5836,18.5898,18.5097,18.522,44850.0
2012-02-23 09:45:00,30.05,30.2,30.03,30.16,58950.0,18.522,18.6145,18.5097,18.5898,58950.0
2012-02-23 09:50:00,30.16,30.27,30.15,30.25,91050.0,18.5898,18.6576,18.5836,18.6453,91050.0
2012-02-23 09:55:00,30.26,30.31,30.25,30.25,27000.0,18.6514,18.6823,18.6453,18.6453,27000.0
2012-02-23 10:00:00,30.24,30.33,30.22,30.33,24750.0,18.6391,18.6946,18.6268,18.6946,24750.0
2012-02-23 10:05:00,30.35,30.4,30.34,30.39,36600.0,18.7069,18.7377,18.7008,18.7316,36600.0
2012-02-23 10:10:00,30.39,30.39,30.35,30.38,26100.0,18.7316,18.7316,18.7069,18.7254,26100.0
2012-02-23 10:15:00,30.38,30.41,30.37,30.38,13650.0,18.7254,18.7439,18.7192,18.7254,13650.0
2012-02-23 10:20:00,30.39,30.41,30.37,30.39,32700.0,18.7316,18.7439,18.7192,18.7316,32700.0
2012-02-23 10:25:00,30.39,30.45,30.39,30.43,59100.0,18.7316,18.7686,18.7316,18.7562,59100.0
2012-02-23 10:30:00,30.43,30.47,30.42,30.46,42900.0,18.7562,18.7809,18.7501,18.7747,42900.0
2012-02-23 10:35:00,30.47,30.47,30.42,30.43,43500.0,18.7809,18.7809,18.7501,18.7562,43500.0
2012-02-23 10:40:00,30.41,30.47,30.41,30.43,30750.0,18.7439,18.7809,18.7439,18.7562,30750.0
2012-02-23 10:45:00,30.43,30.47,30.41,30.45,44850.0,18.7562,18.7809,18.7439,18.7686,44850.0
2012-02-23 10:50:00,30.45,30.57,30.43,30.55,42600.0,18.7686,18.8425,18.7562,18.8302,42600.0
2012-02-23 10:55:00,30.56,30.61,30.54,30.59,42900.0,18.8364,18.8672,18.824,18.8548,42900.0
2012-02-23 11:00:00,30.59,30.6,30.53,30.53,23850.0,18.8548,18.861,18.8179,18.8179,23850.0
2012-02-23 11:05:00,30.53,30.58,30.53,30.56,22200.0,18.8179,18.8487,18.8179,18.8364,22200.0
2012-02-23 11:10:00,30.57,30.65,30.57,30.65,57600.0,18.8425,18.8918,18.8425,18.8918,57600.0
2012-02-23 11:15:00,30.65,30.67,30.59,30.63,55050.0,18.8918,18.9042,18.8548,18.8795,55050.0
2012-02-23 11:20:00,30.64,30.69,30.64,30.67,27600.0,18.8857,18.9165,18.8857,18.9042,27600.0
2012-02-23 11:25:00,30.67,30.71,30.67,30.71,34800.0,18.9042,18.9288,18.9042,18.9288,34800.0
2012-02-23 11:30:00,30.7,30.73,30.69,30.69,42450.0,18.9226,18.9411,18.9165,18.9165,42450.0
2012-02-23 11:35:00,30.69,30.69,30.61,30.64,44850.0,18.9165,18.9165,18.8672,18.8857,44850.0
2012-02-23 11:40:00,30.64,30.69,30.63,30.63,24750.0,18.8857,18.9165,18.8795,18.8795,24750.0
2012-02-23 11:45:00,30.63,30.7,30.61,30.67,46050.0,18.8795,18.9226,18.8672,18.9042,46050.0
2012-02-23 11:50:00,30.67,30.73,30.66,30.71,24900.0,18.9042,18.9411,18.898,18.9288,24900.0
2012-02-23 11:55:00,30.71,30.73,30.7,30.72,26850.0,18.9288,18.9411,18.9226,18.935,26850.0
2012-02-23 12:00:00,30.71,30.73,30.71,30.73,47100.0,18.9288,18.9411,18.9288,18.9411,47100.0
2012-02-23 12:05:00,30.73,30.73,30.71,30.72,22350.0,18.9411,18.9411,18.9288,18.935,22350.0
2012-02-23 12:10:00,30.71,30.72,30.7,30.71,24900.0,18.9288,18.935,18.9226,18.9288,24900.0
2012-02-23 12:15:00,30.71,30.72,30.71,30.71,23250.0,18.9288,18.935,18.9288,18.9288,23250.0
2012-02-23 12:20:00,30.71,30.75,30.71,30.75,28950.0,18.9288,18.9535,18.9288,18.9535,28950.0
2012-02-23 12:25:00,30.75,30.77,30.73,30.75,45750.0,18.9535,18.9658,18.9411,18.9535,45750.0
2012-02-23 12:30:00,30.76,30.77,30.74,30.74,24300.0,18.9596,18.9658,18.9473,18.9473,24300.0
2012-02-23 12:35:00,30.74,30.75,30.71,30.74,27150.0,18.9473,18.9535,18.9288,18.9473,27150.0
2012-02-23 12:40:00,30.74,30.75,30.71,30.72,29100.0,18.9473,18.9535,18.9288,18.935,29100.0
2012-02-23 12:45:00,30.72,30.73,30.69,30.72,64800.0,18.935,18.9411,18.9165,18.935,64800.0
2012-02-23 12:50:00,30.72,30.72,30.7,30.71,61800.0,18.935,18.935,18.9226,18.9288,61800.0
2012-02-23 12:55:00,30.71,30.72,30.71,30.71,28350.0,18.9288,18.935,18.9288,18.9288,28350.0
2012-02-23 13:00:00,30.71,30.71,30.69,30.69,58650.0,18.9288,18.9288,18.9165,18.9165,58650.0
2012-02-23 13:05:00,30.69,30.69,30.63,30.64,33000.0,18.9165,18.9165,18.8795,18.8857,33000.0
2012-02-23 13:10:00,30.63,30.68,30.63,30.66,33600.0,18.8795,18.9103,18.8795,18.898,33600.0
2012-02-23 13:15:00,30.66,30.71,30.65,30.7,37050.0,18.898,18.9288,18.8918,18.9226,37050.0
2012-02-23 13:20:00,30.7,30.7,30.63,30.69,26700.0,18.9226,18.9226,18.8795,18.9165,26700.0
2012-02-23 13:25:00,30.69,30.69,30.63,30.64,38700.0,18.9165,18.9165,18.8795,18.8857,38700.0
2012-02-23 13:30:00,30.64,30.65,30.59,30.59,59400.0,18.8857,18.8918,18.8548,18.8548,59400.0
2012-02-23 13:35:00,30.59,30.61,30.57,30.57,43800.0,18.8548,18.8672,18.8425,18.8425,43800.0
2012-02-23 13:40:00,30.57,30.66,30.57,30.66,68400.0,18.8425,18.898,18.8425,18.898,68400.0
2012-02-23 13:45:00,30.66,30.69,30.65,30.69,32400.0,18.898,18.9165,18.8918,18.9165,32400.0
2012-02-23 13:50:00,30.69,30.71,30.66,30.67,31350.0,18.9165,18.9288,18.898,18.9042,31350.0
2012-02-23 13:55:00,30.67,30.67,30.62,30.65,23850.0,18.9042,18.9042,18.8733,18.8918,23850.0
2012-02-23 14:00:00,30.65,30.67,30.59,30.6,17700.0,18.8918,18.9042,18.8548,18.861,17700.0
2012-02-23 14:05:00,30.59,30.64,30.59,30.6,34200.0,18.8548,18.8857,18.8548,18.861,34200.0
2012-02-23 14:10:00,30.59,30.64,30.58,30.64,25500.0,18.8548,18.8857,18.8487,18.8857,25500.0
2012-02-23 14:15:00,30.63,30.65,30.63,30.64,15300.0,18.8795,18.8918,18.8795,18.8857,15300.0
2012-02-23 14:20:00,30.65,30.65,30.61,30.63,14250.0,18.8918,18.8918,18.8672,18.8795,14250.0
2012-02-23 14:25:00,30.63,30.65,30.6,30.64,27150.0,18.8795,18.8918,18.861,18.8857,27150.0
2012-02-23 14:30:00,30.65,30.65,30.61,30.62,17550.0,18.8918,18.8918,18.8672,18.8733,17550.0
2012-02-23 14:35:00,30.62,30.69,30.62,30.69,73650.0,18.8733,18.9165,18.8733,18.9165,73650.0
2012-02-23 14:40:00,30.69,30.69,30.64,30.67,34800.0,18.9165,18.9165,18.8857,18.9042,34800.0
2012-02-23 14:45:00,30.67,30.69,30.65,30.65,22950.0,18.9042,18.9165,18.8918,18.8918,22950.0
2012-02-23 14:50:00,30.65,30.67,30.61,30.61,76650.0,18.8918,18.9042,18.8672,18.8672,76650.0
2012-02-23 14:55:00,30.61,30.64,30.6,30.63,36450.0,18.8672,18.8857,18.861,18.8795,36450.0
2012-02-23 15:00:00,30.63,30.63,30.58,30.58,32550.0,18.8795,18.8795,18.8487,18.8487,32550.0
2012-02-23 15:05:00,30.59,30.62,30.57,30.62,31650.0,18.8548,18.8733,18.8425,18.8733,31650.0
2012-02-23 15:10:00,30.62,30.65,30.61,30.63,49500.0,18.8733,18.8918,18.8672,18.8795,49500.0
2012-02-23 15:15:00,30.63,30.67,30.62,30.67,41850.0,18.8795,18.9042,18.8733,18.9042,41850.0
2012-02-23 15:20:00,30.67,30.67,30.61,30.61,43500.0,18.9042,18.9042,18.8672,18.8672,43500.0
2012-02-23 15:25:00,30.61,30.64,30.59,30.62,49350.0,18.8672,18.8857,18.8548,18.8733,49350.0
2012-02-23 15:30:00,30.63,30.65,30.61,30.63,33150.0,18.8795,18.8918,18.8672,18.8795,33150.0
2012-02-23 15:35:00,30.63,30.65,30.59,30.61,51300.0,18.8795,18.8918,18.8548,18.8672,51300.0
2012-02-23 15:40:00,30.61,30.63,30.57,30.6,65400.0,18.8672,18.8795,18.8425,18.861,65400.0
2012-02-23 15:45:00,30.61,30.61,30.56,30.59,85500.0,18.8672,18.8672,18.8364,18.8548,85500.0
2012-02-23 15:50:00,30.59,30.62,30.57,30.58,128550.0,18.8548,18.8733,18.8425,18.8487,128550.0
2012-02-23 15:55:00,30.58,30.63,30.55,30.59,255900.0,18.8487,18.8795,18.8302,18.8548,255900.0
2012-02-24 09:30:00,30.73,30.93,30.61,30.73,90750.0,18.9411,19.0644,18.8672,18.9411,90750.0
2012-02-24 09:35:00,30.7,30.76,30.67,30.76,105600.0,18.9226,18.9596,18.9042,18.9596,105600.0
2012-02-24 09:40:00,30.76,30.79,30.71,30.75,39750.0,18.9596,18.9781,18.9288,18.9535,39750.0
2012-02-24 09:45:00,30.75,30.81,30.72,30.79,44100.0,18.9535,18.9904,18.935,18.9781,44100.0
2012-02-24 09:50:00,30.79,30.82,30.74,30.8,39900.0,18.9781,18.9966,18.9473,18.9843,39900.0
2012-02-24 09:55:00,30.82,30.95,30.81,30.94,46950.0,18.9966,19.0767,18.9904,19.0706,46950.0
2012-02-24 10:00:00,30.93,30.97,30.9,30.96,80400.0,19.0644,19.0891,19.0459,19.0829,80400.0
2012-02-24 10:05:00,30.96,31.02,30.94,31.01,64200.0,19.0829,19.1199,19.0706,19.1137,64200.0
2012-02-24 10:10:00,31.01,31.01,30.95,30.98,66600.0,19.1137,19.1137,19.0767,19.0952,66600.0
2012-02-24 10:15:00,30.98,31.06,30.98,31.03,42000.0,19.0952,19.1445,19.0952,19.126,42000.0
2012-02-24 10:20:00,31.03,31.04,30.89,30.89,56100.0,19.126,19.1322,19.0398,19.0398,56100.0
2012-02-24 10:25:00,30.88,30.89,30.86,30.88,41250.0,19.0336,19.0398,19.0213,19.0336,41250.0
2012-02-24 10:30:00,30.89,30.97,30.89,30.94,34800.0,19.0398,19.0891,19.0398,19.0706,34800.0
2012-02-24 10:35:00,30.95,31.03,30.95,31.01,48600.0,19.0767,19.126,19.0767,19.1137,48600.0
2012-02-24 10:40:00,31.01,31.02,30.99,31.0,47700.0,19.1137,19.1199,19.1014,19.1076,47700.0
2012-02-24 10:45:00,30.99,30.99,30.92,30.93,14700.0,19.1014,19.1014,19.0582,19.0644,14700.0
2012-02-24 10:50:00,30.93,30.97,30.93,30.96,64800.0,19.0644,19.0891,19.0644,19.0829,64800.0
2012-02-24 10:55:00,30.97,30.97,30.89,30.91,22500.0,19.0891,19.0891,19.0398,19.0521,22500.0
2012-02-24 11:00:00,30.91,31.01,30.89,31.01,36450.0,19.0521,19.1137,19.0398,19.1137,36450.0
2012-02-24 11:05:00,31.02,31.07,31.01,31.07,45000.0,19.1199,19.1507,19.1137,19.1507,45000.0
2012-02-24 11:10:00,31.07,31.07,30.99,30.99,16650.0,19.1507,19.1507,19.1014,19.1014,16650.0
2012-02-24 11:15:00,30.99,31.03,30.99,31.0,36900.0,19.1014,19.126,19.1014,19.1076,36900.0
2012-02-24 11:20:00,31.0,31.0,30.95,30.95,6750.0,19.1076,19.1076,19.0767,19.0767,6750.0
2012-02-24 11:25:00,30.95,30.97,30.94,30.97,16650.0,19.0767,19.0891,19.0706,19.0891,16650.0
2012-02-24 11:30:00,30.97,30.97,30.91,30.91,10350.0,19.0891,19.0891,19.0521,19.0521,10350.0
2012-02-24 11:35:00,30.91,30.95,30.91,30.95,13200.0,19.0521,19.0767,19.0521,19.0767,13200.0
2012-02-24 11:40:00,30.95,30.95,30.87,30.87,16200.0,19.0767,19.0767,19.0274,19.0274,16200.0
2012-02-24 11:45:00,30.87,30.88,30.84,30.86,58950.0,19.0274,19.0336,19.0089,19.0213,58950.0
2012-02-24 11:50:00,30.87,30.88,30.86,30.88,15750.0,19.0274,19.0336,19.0213,19.0336,15750.0
2012-02-24 11:55:00,30.88,30.89,30.86,30.88,12750.0,19.0336,19.0398,19.0213,19.0336,12750.0
2012-02-24 12:00:00,30.88,30.88,30.84,30.85,12450.0,19.0336,19.0336,19.0089,19.0151,12450.0
2012-02-24 12:05:00,30.85,30.86,30.84,30.84,17700.0,19.0151,19.0213,19.0089,19.0089,17700.0
2012-02-24 12:10:00,30.84,30.85,30.79,30.8,15150.0,19.0089,19.0151,18.9781,18.9843,15150.0
2012-02-24 12:15:00,30.79,30.83,30.79,30.83,11100.0,18.9781,19.0028,18.9781,19.0028,11100.0
2012-02-24 12:20:00,30.83,30.85,30.83,30.83,21000.0,19.0028,19.0151,19.0028,19.0028,21000.0
2012-02-24 12:25:00,30.83,30.83,30.81,30.83,21600.0,19.0028,19.0028,18.9904,19.0028,21600.0
2012-02-24 12:30:00,30.84,30.85,30.79,30.81,19500.0,19.0089,19.0151,18.9781,18.9904,19500.0
2012-02-24 12:35:00,30.81,30.81,30.78,30.79,8400.0,18.9904,18.9904,18.972,18.9781,8400.0
2012-02-24 12:40:00,30.79,30.85,30.79,30.83,18600.0,18.9781,19.0151,18.9781,19.0028,18600.0
2012-02-24 12:45:00,30.83,30.84,30.82,30.83,16800.0,19.0028,19.0089,18.9966,19.0028,16800.0
2012-02-24 12:50:00,30.83,30.85,30.81,30.81,12300.0,19.0028,19.0151,18.9904,18.9904,12300.0
2012-02-24 12:55:00,30.81,30.83,30.81,30.82,5850.0,18.9904,19.0028,18.9904,18.9966,5850.0
2012-02-24 13:00:00,30.82,30.82,30.8,30.81,21300.0,18.9966,18.9966,18.9843,18.9904,21300.0
2012-02-24 13:05:00,30.81,30.82,30.79,30.81,13350.0,18.9904,18.9966,18.9781,18.9904,13350.0
2012-02-24 13:10:00,30.81,30.81,30.79,30.8,23550.0,18.9904,18.9904,18.9781,18.9843,23550.0
2012-02-24 13:15:00,30.8,30.81,30.79,30.81,16650.0,18.9843,18.9904,18.9781,18.9904,16650.0
2012-02-24 13:20:00,30.81,30.81,30.78,30.78,11250.0,18.9904,18.9904,18.972,18.972,11250.0
2012-02-24 13:25:00,30.78,30.79,30.75,30.77,24000.0,18.972,18.9781,18.9535,18.9658,24000.0
2012-02-24 13:30:00,30.77,30.77,30.73,30.74,33600.0,18.9658,18.9658,18.9411,18.9473,33600.0
2012-02-24 13:35:00,30.74,30.74,30.69,30.73,27000.0,18.9473,18.9473,18.9165,18.9411,27000.0
2012-02-24 13:40:00,30.73,30.74,30.71,30.72,22200.0,18.9411,18.9473,18.9288,18.935,22200.0
2012-02-24 13:45:00,30.71,30.73,30.69,30.71,40200.0,18.9288,18.9411,18.9165,18.9288,40200.0
2012-02-24 13:50:00,30.72,30.75,30.72,30.75,19800.0,18.935,18.9535,18.935,18.9535,19800.0
2012-02-24 13:55:00,30.75,30.75,30.72,30.72,19350.0,18.9535,18.9535,18.935,18.935,19350.0
2012-02-24 14:00:00,30.72,30.76,30.71,30.74,18300.0,18.935,18.9596,18.9288,18.9473,18300.0
2012-02-24 14:05:00,30.75,30.77,30.75,30.77,27150.0,18.9535,18.9658,18.9535,18.9658,27150.0
2012-02-24 14:10:00,30.77,30.8,30.77,30.78,19050.0,18.9658,18.9843,18.9658,18.972,19050.0
2012-02-24 14:15:00,30.78,30.79,30.75,30.75,28200.0,18.972,18.9781,18.9535,18.9535,28200.0
2012-02-24 14:20:00,30.75,30.75,30.71,30.71,14100.0,18.9535,18.9535,18.9288,18.9288,14100.0
2012-02-24 14:25:00,30.71,30.71,30.65,30.66,21300.0,18.9288,18.9288,18.8918,18.898,21300.0
2012-02-24 14:30:00,30.67,30.67,30.63,30.63,36750.0,18.9042,18.9042,18.8795,18.8795,36750.0
2012-02-24 14:35:00,30.63,30.63,30.57,30.61,63450.0,18.8795,18.8795,18.8425,18.8672,63450.0
2012-02-24 14:40:00,30.62,30.62,30.53,30.57,92400.0,18.8733,18.8733,18.8179,18.8425,92400.0
2012-02-24 14:45:00,30.57,30.58,30.57,30.57,15150.0,18.8425,18.8487,18.8425,18.8425,15150.0
2012-02-24 14:50:00,30.58,30.59,30.57,30.57,27300.0,18.8487,18.8548,18.8425,18.8425,27300.0
2012-02-24 14:55:00,30.57,30.57,30.55,30.56,19350.0,18.8425,18.8425,18.8302,18.8364,19350.0
2012-02-24 15:00:00,30.56,30.58,30.54,30.55,27150.0,18.8364,18.8487,18.824,18.8302,27150.0
2012-02-24 15:05:00,30.55,30.56,30.55,30.55,20250.0,18.8302,18.8364,18.8302,18.8302,20250.0
2012-02-24 15:10:00,30.55,30.56,30.53,30.53,27450.0,18.8302,18.8364,18.8179,18.8179,27450.0
2012-02-24 15:15:00,30.53,30.59,30.53,30.58,52050.0,18.8179,18.8548,18.8179,18.8487,52050.0
2012-02-24 15:20:00,30.58,30.58,30.56,30.57,16050.0,18.8487,18.8487,18.8364,18.8425,16050.0
2012-02-24 15:25:00,30.57,30.57,30.53,30.53,25500.0,18.8425,18.8425,18.8179,18.8179,25500.0
2012-02-24 15:30:00,30.54,30.54,30.5,30.52,55950.0,18.824,18.824,18.7994,18.8117,55950.0
2012-02-24 15:35:00,30.53,30.55,30.52,30.55,29700.0,18.8179,18.8302,18.8117,18.8302,29700.0
2012-02-24 15:40:00,30.55,30.56,30.52,30.55,48450.0,18.8302,18.8364,18.8117,18.8302,48450.0
2012-02-24 15:45:00,30.55,30.59,30.53,30.59,59550.0,18.8302,18.8548,18.8179,18.8548,59550.0
2012-02-24 15:50:00,30.58,30.58,30.55,30.55,48900.0,18.8487,18.8487,18.8302,18.8302,48900.0
2012-02-24 15:55:00,30.56,30.58,30.54,30.57,78300.0,18.8364,18.8487,18.824,18.8425,78300.0
2012-02-27 09:30:00,30.33,30.35,30.12,30.12,63900.0,18.6946,18.7069,18.5651,18.5651,63900.0
2012-02-27 09:35:00,30.13,30.13,30.07,30.08,24000.0,18.5713,18.5713,18.5343,18.5405,24000.0
2012-02-27 09:40:00,30.07,30.09,29.98,30.03,52650.0,18.5343,18.5467,18.4789,18.5097,52650.0
2012-02-27 09:45:00,30.0,30.04,29.96,29.96,42900.0,18.4912,18.5158,18.4665,18.4665,42900.0
2012-02-27 09:50:00,29.96,30.09,29.95,30.08,30750.0,18.4665,18.5467,18.4604,18.5405,30750.0
2012-02-27 09:55:00,30.09,30.18,30.07,30.18,24300.0,18.5467,18.6021,18.5343,18.6021,24300.0
2012-02-27 10:00:00,30.19,30.27,30.18,30.27,33300.0,18.6083,18.6576,18.6021,18.6576,33300.0
2012-02-27 10:05:00,30.27,30.36,30.27,30.35,39900.0,18.6576,18.7131,18.6576,18.7069,39900.0
2012-02-27 10:10:00,30.36,30.44,30.33,30.44,104250.0,18.7131,18.7624,18.6946,18.7624,104250.0
2012-02-27 10:15:00,30.44,30.45,30.39,30.43,27300.0,18.7624,18.7686,18.7316,18.7562,27300.0
2012-02-27 10:20:00,30.42,30.44,30.35,30.37,46500.0,18.7501,18.7624,18.7069,18.7192,46500.0
2012-02-27 10:25:00,30.37,30.43,30.37,30.43,32850.0,18.7192,18.7562,18.7192,18.7562,32850.0
2012-02-27 10:30:00,30.43,30.48,30.43,30.44,30000.0,18.7562,18.787,18.7562,18.7624,30000.0
2012-02-27 10:35:00,30.44,30.51,30.42,30.51,40200.0,18.7624,18.8055,18.7501,18.8055,40200.0
2012-02-27 10:40:00,30.5,30.57,30.5,30.55,18300.0,18.7994,18.8425,18.7994,18.8302,18300.0
2012-02-27 10:45:00,30.55,30.59,30.55,30.59,41700.0,18.8302,18.8548,18.8302,18.8548,41700.0
2012-02-27 10:50:00,30.58,30.59,30.55,30.56,18450.0,18.8487,18.8548,18.8302,18.8364,18450.0
2012-02-27 10:55:00,30.57,30.59,30.55,30.56,14100.0,18.8425,18.8548,18.8302,18.8364,14100.0
2012-02-27 11:00:00,30.55,30.59,30.51,30.51,19800.0,18.8302,18.8548,18.8055,18.8055,19800.0
2012-02-27 11:05:00,30.51,30.57,30.51,30.56,28350.0,18.8055,18.8425,18.8055,18.8364,28350.0
2012-02-27 11:10:00,30.55,30.55,30.51,30.51,29100.0,18.8302,18.8302,18.8055,18.8055,29100.0
2012-02-27 11:15:00,30.52,30.56,30.52,30.53,38100.0,18.8117,18.8364,18.8117,18.8179,38100.0
2012-02-27 11:20:00,30.53,30.59,30.53,30.57,53250.0,18.8179,18.8548,18.8179,18.8425,53250.0
2012-02-27 11:25:00,30.56,30.6,30.55,30.57,33300.0,18.8364,18.861,18.8302,18.8425,33300.0
2012-02-27 11:30:00,30.58,30.59,30.57,30.57,11100.0,18.8487,18.8548,18.8425,18.8425,11100.0
2012-02-27 11:35:00,30.58,30.6,30.56,30.56,15450.0,18.8487,18.861,18.8364,18.8364,15450.0
2012-02-27 11:40:00,30.57,30.6,30.55,30.55,25950.0,18.8425,18.861,18.8302,18.8302,25950.0
2012-02-27 11:45:00,30.55,30.55,30.5,30.51,17700.0,18.8302,18.8302,18.7994,18.8055,17700.0
2012-02-27 11:50:00,30.52,30.53,30.51,30.51,10800.0,18.8117,18.8179,18.8055,18.8055,10800.0
2012-02-27 11:55:00,30.51,30.55,30.5,30.55,8400.0,18.8055,18.8302,18.7994,18.8302,8400.0
2012-02-27 12:00:00,30.55,30.6,30.55,30.6,23850.0,18.8302,18.861,18.8302,18.861,23850.0
2012-02-27 12:05:00,30.6,30.66,30.59,30.61,48300.0,18.861,18.898,18.8548,18.8672,48300.0
2012-02-27 12:10:00,30.61,30.65,30.59,30.61,52950.0,18.8672,18.8918,18.8548,18.8672,52950.0
2012-02-27 12:15:00,30.62,30.62,30.58,30.58,10800.0,18.8733,18.8733,18.8487,18.8487,10800.0
2012-02-27 12:20:00,30.59,30.59,30.54,30.57,9600.0,18.8548,18.8548,18.824,18.8425,9600.0
2012-02-27 12:25:00,30.56,30.56,30.53,30.55,10350.0,18.8364,18.8364,18.8179,18.8302,10350.0
2012-02-27 12:30:00,30.55,30.57,30.52,30.57,40650.0,18.8302,18.8425,18.8117,18.8425,40650.0
2012-02-27 12:35:00,30.57,30.64,30.55,30.63,73950.0,18.8425,18.8857,18.8302,18.8795,73950.0
2012-02-27 12:40:00,30.63,30.65,30.63,30.65,36600.0,18.8795,18.8918,18.8795,18.8918,36600.0
2012-02-27 12:45:00,30.65,30.66,30.63,30.65,20550.0,18.8918,18.898,18.8795,18.8918,20550.0
2012-02-27 12:50:00,30.65,30.73,30.65,30.67,53850.0,18.8918,18.9411,18.8918,18.9042,53850.0
2012-02-27 12:55:00,30.66,30.71,30.63,30.71,45450.0,18.898,18.9288,18.8795,18.9288,45450.0
2012-02-27 13:00:00,30.71,30.71,30.68,30.69,51750.0,18.9288,18.9288,18.9103,18.9165,51750.0
2012-02-27 13:05:00,30.69,30.7,30.67,30.7,39000.0,18.9165,18.9226,18.9042,18.9226,39000.0
2012-02-27 13:10:00,30.69,30.71,30.69,30.69,14250.0,18.9165,18.9288,18.9165,18.9165,14250.0
2012-02-27 13:15:00,30.69,30.7,30.67,30.7,21450.0,18.9165,18.9226,18.9042,18.9226,21450.0
2012-02-27 13:20:00,30.7,30.73,30.69,30.71,18000.0,18.9226,18.9411,18.9165,18.9288,18000.0
2012-02-27 13:25:00,30.71,30.71,30.67,30.67,25950.0,18.9288,18.9288,18.9042,18.9042,25950.0
2012-02-27 13:30:00,30.67,30.7,30.66,30.7,54600.0,18.9042,18.9226,18.898,18.9226,54600.0
2012-02-27 13:35:00,30.7,30.73,30.69,30.73,18000.0,18.9226,18.9411,18.9165,18.9411,18000.0
2012-02-27 13:40:00,30.73,30.74,30.71,30.74,10950.0,18.9411,18.9473,18.9288,18.9473,10950.0
2012-02-27 13:45:00,30.73,30.73,30.69,30.7,22800.0,18.9411,18.9411,18.9165,18.9226,22800.0
2012-02-27 13:50:00,30.71,30.73,30.66,30.67,63000.0,18.9288,18.9411,18.898,18.9042,63000.0
2012-02-27 13:55:00,30.68,30.71,30.67,30.71,23700.0,18.9103,18.9288,18.9042,18.9288,23700.0
2012-02-27 14:00:00,30.71,30.74,30.7,30.74,30600.0,18.9288,18.9473,18.9226,18.9473,30600.0
2012-02-27 14:05:00,30.73,30.77,30.73,30.75,23550.0,18.9411,18.9658,18.9411,18.9535,23550.0
2012-02-27 14:10:00,30.75,30.75,30.73,30.73,38400.0,18.9535,18.9535,18.9411,18.9411,38400.0
2012-02-27 14:15:00,30.72,30.72,30.68,30.68,21000.0,18.935,18.935,18.9103,18.9103,21000.0
2012-02-27 14:20:00,30.68,30.68,30.65,30.66,26250.0,18.9103,18.9103,18.8918,18.898,26250.0
2012-02-27 14:25:00,30.65,30.69,30.65,30.68,24750.0,18.8918,18.9165,18.8918,18.9103,24750.0
2012-02-27 14:30:00,30.68,30.71,30.66,30.71,58050.0,18.9103,18.9288,18.898,18.9288,58050.0
2012-02-27 14:35:00,30.71,30.73,30.67,30.71,71550.0,18.9288,18.9411,18.9042,18.9288,71550.0
2012-02-27 14:40:00,30.71,30.74,30.71,30.72,16950.0,18.9288,18.9473,18.9288,18.935,16950.0
2012-02-27 14:45:00,30.73,30.75,30.69,30.75,39450.0,18.9411,18.9535,18.9165,18.9535,39450.0
2012-02-27 14:50:00,30.75,30.77,30.73,30.75,26100.0,18.9535,18.9658,18.9411,18.9535,26100.0
2012-02-27 14:55:00,30.76,30.81,30.75,30.81,155700.0,18.9596,18.9904,18.9535,18.9904,155700.0
2012-02-27 15:00:00,30.81,30.91,30.81,30.9,122400.0,18.9904,19.0521,18.9904,19.0459,122400.0
2012-02-27 15:05:00,30.9,30.91,30.87,30.87,95700.0,19.0459,19.0521,19.0274,19.0274,95700.0
2012-02-27 15:10:00,30.88,30.89,30.84,30.84,57000.0,19.0336,19.0398,19.0089,19.0089,57000.0
2012-02-27 15:15:00,30.83,30.88,30.8,30.83,100350.0,19.0028,19.0336,18.9843,19.0028,100350.0
2012-02-27 15:20:00,30.83,30.87,30.81,30.82,37200.0,19.0028,19.0274,18.9904,18.9966,37200.0
2012-02-27 15:25:00,30.83,30.85,30.81,30.82,48750.0,19.0028,19.0151,18.9904,18.9966,48750.0
2012-02-27 15:30:00,30.83,30.89,30.83,30.88,99000.0,19.0028,19.0398,19.0028,19.0336,99000.0
2012-02-27 15:35:00,30.87,30.91,30.86,30.87,46950.0,19.0274,19.0521,19.0213,19.0274,46950.0
2012-02-27 15:40:00,30.87,30.88,30.83,30.83,54600.0,19.0274,19.0336,19.0028,19.0028,54600.0
2012-02-27 15:45:00,30.83,30.88,30.79,30.87,126600.0,19.0028,19.0336,18.9781,19.0274,126600.0
2012-02-27 15:50:00,30.87,30.89,30.85,30.89,308550.0,19.0274,19.0398,19.0151,19.0398,308550.0
2012-02-27 15:55:00,30.88,30.91,30.83,30.83,421200.0,19.0336,19.0521,19.0028,19.0028,421200.0
2012-02-28 09:30:00,30.91,30.92,30.83,30.89,54600.0,19.0521,19.0582,19.0028,19.0398,54600.0
2012-02-28 09:35:00,30.87,30.97,30.81,30.97,47250.0,19.0274,19.0891,18.9904,19.0891,47250.0
2012-02-28 09:40:00,30.97,31.01,30.92,30.95,88500.0,19.0891,19.1137,19.0582,19.0767,88500.0
2012-02-28 09:45:00,30.95,31.01,30.88,30.98,57300.0,19.0767,19.1137,19.0336,19.0952,57300.0
2012-02-28 09:50:00,30.98,30.98,30.89,30.9,53700.0,19.0952,19.0952,19.0398,19.0459,53700.0
2012-02-28 09:55:00,30.91,30.91,30.85,30.86,64650.0,19.0521,19.0521,19.0151,19.0213,64650.0
2012-02-28 10:00:00,30.85,30.93,30.85,30.9,104400.0,19.0151,19.0644,19.0151,19.0459,104400.0
2012-02-28 10:05:00,30.91,30.91,30.73,30.73,57150.0,19.0521,19.0521,18.9411,18.9411,57150.0
2012-02-28 10:10:00,30.73,30.82,30.71,30.8,77550.0,18.9411,18.9966,18.9288,18.9843,77550.0
2012-02-28 10:15:00,30.81,30.91,30.8,30.89,111900.0,18.9904,19.0521,18.9843,19.0398,111900.0
2012-02-28 10:20:00,30.9,30.91,30.89,30.9,62400.0,19.0459,19.0521,19.0398,19.0459,62400.0
2012-02-28 10:25:00,30.9,30.95,30.88,30.91,57600.0,19.0459,19.0767,19.0336,19.0521,57600.0
2012-02-28 10:30:00,30.91,30.97,30.91,30.93,49950.0,19.0521,19.0891,19.0521,19.0644,49950.0
2012-02-28 10:35:00,30.93,30.93,30.89,30.91,37650.0,19.0644,19.0644,19.0398,19.0521,37650.0
2012-02-28 10:40:00,30.91,30.97,30.91,30.96,40050.0,19.0521,19.0891,19.0521,19.0829,40050.0
2012-02-28 10:45:00,30.97,30.97,30.89,30.9,41400.0,19.0891,19.0891,19.0398,19.0459,41400.0
2012-02-28 10:50:00,30.91,30.95,30.89,30.92,27450.0,19.0521,19.0767,19.0398,19.0582,27450.0
2012-02-28 10:55:00,30.92,30.94,30.9,30.94,77550.0,19.0582,19.0706,19.0459,19.0706,77550.0
2012-02-28 11:00:00,30.95,31.01,30.94,30.95,37200.0,19.0767,19.1137,19.0706,19.0767,37200.0
2012-02-28 11:05:00,30.95,31.01,30.95,31.0,33300.0,19.0767,19.1137,19.0767,19.1076,33300.0
2012-02-28 11:10:00,31.01,31.02,30.97,30.99,32400.0,19.1137,19.1199,19.0891,19.1014,32400.0
2012-02-28 11:15:00,30.99,31.0,30.97,30.99,19950.0,19.1014,19.1076,19.0891,19.1014,19950.0
2012-02-28 11:20:00,30.99,31.04,30.99,31.03,29100.0,19.1014,19.1322,19.1014,19.126,29100.0
2012-02-28 11:25:00,31.03,31.05,30.95,30.95,34800.0,19.126,19.1384,19.0767,19.0767,34800.0
2012-02-28 11:30:00,30.96,31.01,30.95,31.0,75000.0,19.0829,19.1137,19.0767,19.1076,75000.0
2012-02-28 11:35:00,31.01,31.05,31.0,31.03,65250.0,19.1137,19.1384,19.1076,19.126,65250.0
2012-02-28 11:40:00,31.03,31.03,30.99,30.99,29400.0,19.126,19.126,19.1014,19.1014,29400.0
2012-02-28 11:45:00,31.0,31.01,30.98,30.99,34800.0,19.1076,19.1137,19.0952,19.1014,34800.0
2012-02-28 11:50:00,30.99,31.0,30.91,30.93,24600.0,19.1014,19.1076,19.0521,19.0644,24600.0
2012-02-28 11:55:00,30.93,30.99,30.93,30.96,15600.0,19.0644,19.1014,19.0644,19.0829,15600.0
2012-02-28 12:00:00,30.97,30.97,30.92,30.93,12750.0,19.0891,19.0891,19.0582,19.0644,12750.0
2012-02-28 12:05:00,30.93,30.93,30.9,30.9,10950.0,19.0644,19.0644,19.0459,19.0459,10950.0
2012-02-28 12:10:00,30.91,30.93,30.9,30.91,21450.0,19.0521,19.0644,19.0459,19.0521,21450.0
2012-02-28 12:15:00,30.91,30.91,30.9,30.9,19800.0,19.0521,19.0521,19.0459,19.0459,19800.0
2012-02-28 12:20:00,30.91,30.91,30.88,30.89,18600.0,19.0521,19.0521,19.0336,19.0398,18600.0
2012-02-28 12:25:00,30.89,30.89,30.84,30.87,19650.0,19.0398,19.0398,19.0089,19.0274,19650.0
2012-02-28 12:30:00,30.87,30.87,30.83,30.83,45900.0,19.0274,19.0274,19.0028,19.0028,45900.0
2012-02-28 12:35:00,30.83,30.85,30.81,30.85,58050.0,19.0028,19.0151,18.9904,19.0151,58050.0
2012-02-28 12:40:00,30.85,30.87,30.84,30.87,33300.0,19.0151,19.0274,19.0089,19.0274,33300.0
2012-02-28 12:45:00,30.87,30.93,30.87,30.92,15300.0,19.0274,19.0644,19.0274,19.0582,15300.0
2012-02-28 12:50:00,30.92,30.93,30.91,30.93,12450.0,19.0582,19.0644,19.0521,19.0644,12450.0
2012-02-28 12:55:00,30.93,30.96,30.93,30.96,16650.0,19.0644,19.0829,19.0644,19.0829,16650.0
2012-02-28 13:00:00,30.96,30.99,30.96,30.99,25950.0,19.0829,19.1014,19.0829,19.1014,25950.0
2012-02-28 13:05:00,30.99,31.0,30.97,30.98,27750.0,19.1014,19.1076,19.0891,19.0952,27750.0
2012-02-28 13:10:00,30.97,30.99,30.96,30.97,15450.0,19.0891,19.1014,19.0829,19.0891,15450.0
2012-02-28 13:15:00,30.97,31.01,30.96,30.99,10500.0,19.0891,19.1137,19.0829,19.1014,10500.0
2012-02-28 13:20:00,30.98,30.99,30.96,30.97,13050.0,19.0952,19.1014,19.0829,19.0891,13050.0
2012-02-28 13:25:00,30.97,30.97,30.93,30.93,17700.0,19.0891,19.0891,19.0644,19.0644,17700.0
2012-02-28 13:30:00,30.93,30.94,30.92,30.93,22800.0,19.0644,19.0706,19.0582,19.0644,22800.0
2012-02-28 13:35:00,30.93,30.94,30.91,30.93,10200.0,19.0644,19.0706,19.0521,19.0644,10200.0
2012-02-28 13:40:00,30.94,30.97,30.93,30.93,33300.0,19.0706,19.0891,19.0644,19.0644,33300.0
2012-02-28 13:45:00,30.93,30.94,30.87,30.87,10650.0,19.0644,19.0706,19.0274,19.0274,10650.0
2012-02-28 13:50:00,30.87,30.92,30.86,30.88,48150.0,19.0274,19.0582,19.0213,19.0336,48150.0
2012-02-28 13:55:00,30.87,30.89,30.86,30.89,25200.0,19.0274,19.0398,19.0213,19.0398,25200.0
2012-02-28 14:00:00,30.88,30.94,30.87,30.93,24300.0,19.0336,19.0706,19.0274,19.0644,24300.0
2012-02-28 14:05:00,30.93,30.96,30.92,30.94,15750.0,19.0644,19.0829,19.0582,19.0706,15750.0
2012-02-28 14:10:00,30.94,30.95,30.91,30.93,21600.0,19.0706,19.0767,19.0521,19.0644,21600.0
2012-02-28 14:15:00,30.93,30.97,30.92,30.94,29400.0,19.0644,19.0891,19.0582,19.0706,29400.0
2012-02-28 14:20:00,30.93,30.96,30.93,30.93,21300.0,19.0644,19.0829,19.0644,19.0644,21300.0
2012-02-28 14:25:00,30.93,30.94,30.88,30.91,34350.0,19.0644,19.0706,19.0336,19.0521,34350.0
2012-02-28 14:30:00,30.9,30.9,30.84,30.89,91800.0,19.0459,19.0459,19.0089,19.0398,91800.0
2012-02-28 14:35:00,30.88,30.89,30.85,30.87,12450.0,19.0336,19.0398,19.0151,19.0274,12450.0
2012-02-28 14:40:00,30.88,30.91,30.85,30.89,24900.0,19.0336,19.0521,19.0151,19.0398,24900.0
2012-02-28 14:45:00,30.89,30.92,30.88,30.92,19800.0,19.0398,19.0582,19.0336,19.0582,19800.0
2012-02-28 14:50:00,30.93,30.95,30.89,30.9,21900.0,19.0644,19.0767,19.0398,19.0459,21900.0
2012-02-28 14:55:00,30.91,30.92,30.9,30.92,48450.0,19.0521,19.0582,19.0459,19.0582,48450.0
2012-02-28 15:00:00,30.93,30.94,30.91,30.91,15600.0,19.0644,19.0706,19.0521,19.0521,15600.0
2012-02-28 15:05:00,30.91,30.93,30.91,30.91,30600.0,19.0521,19.0644,19.0521,19.0521,30600.0
2012-02-28 15:10:00,30.91,30.96,30.91,30.96,64500.0,19.0521,19.0829,19.0521,19.0829,64500.0
2012-02-28 15:15:00,30.95,31.01,30.95,30.99,26400.0,19.0767,19.1137,19.0767,19.1014,26400.0
2012-02-28 15:20:00,30.99,31.03,30.97,30.97,28200.0,19.1014,19.126,19.0891,19.0891,28200.0
2012-02-28 15:25:00,30.97,30.97,30.95,30.96,28650.0,19.0891,19.0891,19.0767,19.0829,28650.0
2012-02-28 15:30:00,30.97,30.97,30.93,30.93,27000.0,19.0891,19.0891,19.0644,19.0644,27000.0
2012-02-28 15:35:00,30.93,30.94,30.91,30.92,83250.0,19.0644,19.0706,19.0521,19.0582,83250.0
2012-02-28 15:40:00,30.92,30.97,30.91,30.96,43500.0,19.0582,19.0891,19.0521,19.0829,43500.0
2012-02-28 15:45:00,30.96,31.0,30.94,31.0,106350.0,19.0829,19.1076,19.0706,19.1076,106350.0
2012-02-28 15:50:00,30.99,31.05,30.99,31.05,168750.0,19.1014,19.1384,19.1014,19.1384,168750.0
2012-02-28 15:55:00,31.04,31.05,31.0,31.01,173400.0,19.1322,19.1384,19.1076,19.1137,173400.0
2012-02-29 09:30:00,31.08,31.11,30.87,30.87,47700.0,19.1569,19.1754,19.0274,19.0274,47700.0
2012-02-29 09:35:00,30.87,30.95,30.85,30.95,30000.0,19.0274,19.0767,19.0151,19.0767,30000.0
2012-02-29 09:40:00,30.94,31.01,30.93,30.97,19650.0,19.0706,19.1137,19.0644,19.0891,19650.0
2012-02-29 09:45:00,30.97,30.99,30.89,30.93,83700.0,19.0891,19.1014,19.0398,19.0644,83700.0
2012-02-29 09:50:00,30.93,30.96,30.91,30.95,46650.0,19.0644,19.0829,19.0521,19.0767,46650.0
2012-02-29 09:55:00,30.95,31.05,30.95,31.04,75900.0,19.0767,19.1384,19.0767,19.1322,75900.0
2012-02-29 10:00:00,31.05,31.09,30.89,30.93,55350.0,19.1384,19.163,19.0398,19.0644,55350.0
2012-02-29 10:05:00,30.94,30.97,30.89,30.95,38850.0,19.0706,19.0891,19.0398,19.0767,38850.0
2012-02-29 10:10:00,30.97,31.01,30.95,31.0,20250.0,19.0891,19.1137,19.0767,19.1076,20250.0
2012-02-29 10:15:00,31.0,31.02,30.96,30.96,24300.0,19.1076,19.1199,19.0829,19.0829,24300.0
2012-02-29 10:20:00,30.96,30.96,30.87,30.9,58650.0,19.0829,19.0829,19.0274,19.0459,58650.0
2012-02-29 10:25:00,30.9,30.9,30.8,30.83,30150.0,19.0459,19.0459,18.9843,19.0028,30150.0
2012-02-29 10:30:00,30.83,30.83,30.74,30.76,53100.0,19.0028,19.0028,18.9473,18.9596,53100.0
2012-02-29 10:35:00,30.75,30.77,30.71,30.74,26400.0,18.9535,18.9658,18.9288,18.9473,26400.0
2012-02-29 10:40:00,30.74,30.75,30.7,30.72,26700.0,18.9473,18.9535,18.9226,18.935,26700.0
2012-02-29 10:45:00,30.72,30.72,30.56,30.59,54900.0,18.935,18.935,18.8364,18.8548,54900.0
2012-02-29 10:50:00,30.59,30.61,30.51,30.61,39750.0,18.8548,18.8672,18.8055,18.8672,39750.0
2012-02-29 10:55:00,30.6,30.64,30.58,30.63,24600.0,18.861,18.8857,18.8487,18.8795,24600.0
2012-02-29 11:00:00,30.63,30.65,30.59,30.63,22800.0,18.8795,18.8918,18.8548,18.8795,22800.0
2012-02-29 11:05:00,30.63,30.65,30.6,30.63,30600.0,18.8795,18.8918,18.861,18.8795,30600.0
2012-02-29 11:10:00,30.64,30.66,30.58,30.62,30000.0,18.8857,18.898,18.8487,18.8733,30000.0
2012-02-29 11:15:00,30.63,30.65,30.62,30.64,53400.0,18.8795,18.8918,18.8733,18.8857,53400.0
2012-02-29 11:20:00,30.64,30.64,30.55,30.58,22350.0,18.8857,18.8857,18.8302,18.8487,22350.0
2012-02-29 11:25:00,30.58,30.59,30.51,30.52,29700.0,18.8487,18.8548,18.8055,18.8117,29700.0
2012-02-29 11:30:00,30.51,30.56,30.49,30.56,41550.0,18.8055,18.8364,18.7932,18.8364,41550.0
2012-02-29 11:35:00,30.55,30.61,30.55,30.61,25050.0,18.8302,18.8672,18.8302,18.8672,25050.0
2012-02-29 11:40:00,30.62,30.71,30.62,30.68,57150.0,18.8733,18.9288,18.8733,18.9103,57150.0
2012-02-29 11:45:00,30.68,30.77,30.67,30.75,25650.0,18.9103,18.9658,18.9042,18.9535,25650.0
2012-02-29 11:50:00,30.76,30.76,30.71,30.71,41700.0,18.9596,18.9596,18.9288,18.9288,41700.0
2012-02-29 11:55:00,30.71,30.74,30.7,30.71,20100.0,18.9288,18.9473,18.9226,18.9288,20100.0
2012-02-29 12:00:00,30.7,30.73,30.67,30.69,37350.0,18.9226,18.9411,18.9042,18.9165,37350.0
2012-02-29 12:05:00,30.69,30.69,30.65,30.68,50550.0,18.9165,18.9165,18.8918,18.9103,50550.0
2012-02-29 12:10:00,30.68,30.73,30.67,30.73,13500.0,18.9103,18.9411,18.9042,18.9411,13500.0
2012-02-29 12:15:00,30.73,30.77,30.73,30.73,29850.0,18.9411,18.9658,18.9411,18.9411,29850.0
2012-02-29 12:20:00,30.73,30.77,30.73,30.74,42450.0,18.9411,18.9658,18.9411,18.9473,42450.0
2012-02-29 12:25:00,30.73,30.76,30.73,30.75,17700.0,18.9411,18.9596,18.9411,18.9535,17700.0
2012-02-29 12:30:00,30.74,30.76,30.73,30.73,19650.0,18.9473,18.9596,18.9411,18.9411,19650.0
2012-02-29 12:35:00,30.73,30.75,30.69,30.69,36900.0,18.9411,18.9535,18.9165,18.9165,36900.0
2012-02-29 12:40:00,30.69,30.75,30.69,30.75,43950.0,18.9165,18.9535,18.9165,18.9535,43950.0
2012-02-29 12:45:00,30.75,30.79,30.74,30.77,48150.0,18.9535,18.9781,18.9473,18.9658,48150.0
2012-02-29 12:50:00,30.77,30.85,30.77,30.85,39900.0,18.9658,19.0151,18.9658,19.0151,39900.0
2012-02-29 12:55:00,30.85,30.87,30.83,30.87,41400.0,19.0151,19.0274,19.0028,19.0274,41400.0
2012-02-29 13:00:00,30.88,30.96,30.87,30.96,87600.0,19.0336,19.0829,19.0274,19.0829,87600.0
2012-02-29 13:05:00,30.96,30.99,30.95,30.97,107250.0,19.0829,19.1014,19.0767,19.0891,107250.0
2012-02-29 13:10:00,30.97,30.97,30.93,30.94,39900.0,19.0891,19.0891,19.0644,19.0706,39900.0
2012-02-29 13:15:00,30.94,30.96,30.9,30.91,57750.0,19.0706,19.0829,19.0459,19.0521,57750.0
2012-02-29 13:20:00,30.91,30.93,30.89,30.91,62250.0,19.0521,19.0644,19.0398,19.0521,62250.0
2012-02-29 13:25:00,30.92,30.94,30.87,30.88,37200.0,19.0582,19.0706,19.0274,19.0336,37200.0
2012-02-29 13:30:00,30.89,30.9,30.87,30.89,48150.0,19.0398,19.0459,19.0274,19.0398,48150.0
2012-02-29 13:35:00,30.9,30.9,30.88,30.89,27150.0,19.0459,19.0459,19.0336,19.0398,27150.0
2012-02-29 13:40:00,30.89,30.91,30.89,30.91,21450.0,19.0398,19.0521,19.0398,19.0521,21450.0
2012-02-29 13:45:00,30.91,30.95,30.89,30.95,21300.0,19.0521,19.0767,19.0398,19.0767,21300.0
2012-02-29 13:50:00,30.96,30.98,30.95,30.97,44400.0,19.0829,19.0952,19.0767,19.0891,44400.0
2012-02-29 13:55:00,30.97,31.03,30.97,31.02,30300.0,19.0891,19.126,19.0891,19.1199,30300.0
2012-02-29 14:00:00,31.02,31.04,31.01,31.04,26550.0,19.1199,19.1322,19.1137,19.1322,26550.0
2012-02-29 14:05:00,31.05,31.06,31.04,31.06,28800.0,19.1384,19.1445,19.1322,19.1445,28800.0
2012-02-29 14:10:00,31.06,31.08,31.03,31.05,57600.0,19.1445,19.1569,19.126,19.1384,57600.0
2012-02-29 14:15:00,31.05,31.05,30.96,30.97,57750.0,19.1384,19.1384,19.0829,19.0891,57750.0
2012-02-29 14:20:00,30.97,30.99,30.95,30.99,32100.0,19.0891,19.1014,19.0767,19.1014,32100.0
2012-02-29 14:25:00,30.99,31.03,30.99,31.03,20850.0,19.1014,19.126,19.1014,19.126,20850.0
2012-02-29 14:30:00,31.03,31.03,30.96,30.96,48000.0,19.126,19.126,19.0829,19.0829,48000.0
2012-02-29 14:35:00,30.96,30.99,30.96,30.98,14250.0,19.0829,19.1014,19.0829,19.0952,14250.0
2012-02-29 14:40:00,30.98,31.01,30.96,30.98,36150.0,19.0952,19.1137,19.0829,19.0952,36150.0
2012-02-29 14:45:00,30.97,31.0,30.95,30.98,32100.0,19.0891,19.1076,19.0767,19.0952,32100.0
2012-02-29 14:50:00,30.97,30.98,30.97,30.97,26850.0,19.0891,19.0952,19.0891,19.0891,26850.0
2012-02-29 14:55:00,30.97,30.97,30.92,30.93,38250.0,19.0891,19.0891,19.0582,19.0644,38250.0
2012-02-29 15:00:00,30.93,30.93,30.87,30.87,51150.0,19.0644,19.0644,19.0274,19.0274,51150.0
2012-02-29 15:05:00,30.87,30.89,30.85,30.86,30600.0,19.0274,19.0398,19.0151,19.0213,30600.0
2012-02-29 15:10:00,30.86,30.87,30.85,30.86,30600.0,19.0213,19.0274,19.0151,19.0213,30600.0
2012-02-29 15:15:00,30.86,30.87,30.81,30.83,33600.0,19.0213,19.0274,18.9904,19.0028,33600.0
2012-02-29 15:20:00,30.83,30.83,30.75,30.75,37350.0,19.0028,19.0028,18.9535,18.9535,37350.0
2012-02-29 15:25:00,30.75,30.77,30.73,30.77,46950.0,18.9535,18.9658,18.9411,18.9658,46950.0
2012-02-29 15:30:00,30.77,30.77,30.71,30.73,50700.0,18.9658,18.9658,18.9288,18.9411,50700.0
2012-02-29 15:35:00,30.73,30.73,30.66,30.69,59850.0,18.9411,18.9411,18.898,18.9165,59850.0
2012-02-29 15:40:00,30.69,30.72,30.67,30.71,91350.0,18.9165,18.935,18.9042,18.9288,91350.0
2012-02-29 15:45:00,30.71,30.78,30.69,30.76,89700.0,18.9288,18.972,18.9165,18.9596,89700.0
2012-02-29 15:50:00,30.77,30.77,30.69,30.7,193050.0,18.9658,18.9658,18.9165,18.9226,193050.0
2012-02-29 15:55:00,30.7,30.72,30.67,30.67,186300.0,18.9226,18.935,18.9042,18.9042,186300.0
2012-03-01 09:30:00,30.83,31.0,30.75,30.91,53400.0,19.0028,19.1076,18.9535,19.0521,53400.0
2012-03-01 09:35:00,30.9,30.97,30.83,30.89,45450.0,19.0459,19.0891,19.0028,19.0398,45450.0
2012-03-01 09:40:00,30.89,30.97,30.81,30.95,52200.0,19.0398,19.0891,18.9904,19.0767,52200.0
2012-03-01 09:45:00,30.93,31.0,30.93,30.98,12300.0,19.0644,19.1076,19.0644,19.0952,12300.0
2012-03-01 09:50:00,30.98,31.06,30.98,31.05,15000.0,19.0952,19.1445,19.0952,19.1384,15000.0
2012-03-01 09:55:00,31.05,31.07,31.02,31.05,17100.0,19.1384,19.1507,19.1199,19.1384,17100.0
2012-03-01 10:00:00,31.03,31.03,30.79,30.85,56250.0,19.126,19.126,18.9781,19.0151,56250.0
2012-03-01 10:05:00,30.85,30.89,30.83,30.87,22350.0,19.0151,19.0398,19.0028,19.0274,22350.0
2012-03-01 10:10:00,30.88,30.95,30.87,30.87,17250.0,19.0336,19.0767,19.0274,19.0274,17250.0
2012-03-01 10:15:00,30.87,30.87,30.79,30.81,18900.0,19.0274,19.0274,18.9781,18.9904,18900.0
2012-03-01 10:20:00,30.81,30.89,30.81,30.88,19800.0,18.9904,19.0398,18.9904,19.0336,19800.0
2012-03-01 10:25:00,30.88,30.92,30.83,30.83,27300.0,19.0336,19.0582,19.0028,19.0028,27300.0
2012-03-01 10:30:00,30.84,30.84,30.77,30.79,27450.0,19.0089,19.0089,18.9658,18.9781,27450.0
2012-03-01 10:35:00,30.78,30.8,30.76,30.79,29100.0,18.972,18.9843,18.9596,18.9781,29100.0
2012-03-01 10:40:00,30.79,30.79,30.75,30.75,18900.0,18.9781,18.9781,18.9535,18.9535,18900.0
2012-03-01 10:45:00,30.75,30.79,30.74,30.78,12900.0,18.9535,18.9781,18.9473,18.972,12900.0
2012-03-01 10:50:00,30.78,30.78,30.7,30.72,14250.0,18.972,18.972,18.9226,18.935,14250.0
2012-03-01 10:55:00,30.71,30.8,30.71,30.78,10500.0,18.9288,18.9843,18.9288,18.972,10500.0
2012-03-01 11:00:00,30.79,30.83,30.78,30.82,18900.0,18.9781,19.0028,18.972,18.9966,18900.0
2012-03-01 11:05:00,30.83,30.85,30.81,30.82,40800.0,19.0028,19.0151,18.9904,18.9966,40800.0
2012-03-01 11:10:00,30.81,30.83,30.78,30.78,9450.0,18.9904,19.0028,18.972,18.972,9450.0
2012-03-01 11:15:00,30.79,30.85,30.78,30.82,14100.0,18.9781,19.0151,18.972,18.9966,14100.0
2012-03-01 11:20:00,30.83,30.83,30.8,30.81,18750.0,19.0028,19.0028,18.9843,18.9904,18750.0
2012-03-01 11:25:00,30.8,30.86,30.79,30.86,15750.0,18.9843,19.0213,18.9781,19.0213,15750.0
2012-03-01 11:30:00,30.86,30.9,30.84,30.88,14250.0,19.0213,19.0459,19.0089,19.0336,14250.0
2012-03-01 11:35:00,30.89,30.92,30.88,30.89,9300.0,19.0398,19.0582,19.0336,19.0398,9300.0
2012-03-01 11:40:00,30.89,30.94,30.87,30.9,42450.0,19.0398,19.0706,19.0274,19.0459,42450.0
2012-03-01 11:45:00,30.89,30.91,30.84,30.85,61950.0,19.0398,19.0521,19.0089,19.0151,61950.0
2012-03-01 11:50:00,30.85,30.88,30.81,30.86,41700.0,19.0151,19.0336,18.9904,19.0213,41700.0
2012-03-01 11:55:00,30.87,30.88,30.85,30.88,11550.0,19.0274,19.0336,19.0151,19.0336,11550.0
2012-03-01 12:00:00,30.88,30.88,30.83,30.83,10950.0,19.0336,19.0336,19.0028,19.0028,10950.0
2012-03-01 12:05:00,30.84,30.85,30.81,30.82,7950.0,19.0089,19.0151,18.9904,18.9966,7950.0
2012-03-01 12:10:00,30.82,30.83,30.82,30.83,9450.0,18.9966,19.0028,18.9966,19.0028,9450.0
2012-03-01 12:15:00,30.84,30.85,30.82,30.83,16500.0,19.0089,19.0151,18.9966,19.0028,16500.0
2012-03-01 12:20:00,30.83,30.87,30.79,30.83,47400.0,19.0028,19.0274,18.9781,19.0028,47400.0
2012-03-01 12:25:00,30.83,30.84,30.82,30.83,14550.0,19.0028,19.0089,18.9966,19.0028,14550.0
2012-03-01 12:30:00,30.83,30.83,30.81,30.83,7800.0,19.0028,19.0028,18.9904,19.0028,7800.0
2012-03-01 12:35:00,30.82,30.83,30.8,30.81,12750.0,18.9966,19.0028,18.9843,18.9904,12750.0
2012-03-01 12:40:00,30.81,30.83,30.79,30.79,12000.0,18.9904,19.0028,18.9781,18.9781,12000.0
2012-03-01 12:45:00,30.8,30.83,30.79,30.82,9000.0,18.9843,19.0028,18.9781,18.9966,9000.0
2012-03-01 12:50:00,30.81,30.85,30.81,30.84,12450.0,18.9904,19.0151,18.9904,19.0089,12450.0
2012-03-01 12:55:00,30.84,30.84,30.79,30.81,13800.0,19.0089,19.0089,18.9781,18.9904,13800.0
2012-03-01 13:00:00,30.81,30.82,30.79,30.79,16350.0,18.9904,18.9966,18.9781,18.9781,16350.0
2012-03-01 13:05:00,30.79,30.81,30.79,30.8,11250.0,18.9781,18.9904,18.9781,18.9843,11250.0
2012-03-01 13:10:00,30.81,30.81,30.78,30.81,21000.0,18.9904,18.9904,18.972,18.9904,21000.0
2012-03-01 13:15:00,30.81,30.83,30.8,30.81,9000.0,18.9904,19.0028,18.9843,18.9904,9000.0
2012-03-01 13:20:00,30.81,30.86,30.81,30.83,50100.0,18.9904,19.0213,18.9904,19.0028,50100.0
2012-03-01 13:25:00,30.83,30.84,30.81,30.82,12000.0,19.0028,19.0089,18.9904,18.9966,12000.0
2012-03-01 13:30:00,30.83,30.83,30.8,30.81,30900.0,19.0028,19.0028,18.9843,18.9904,30900.0
2012-03-01 13:35:00,30.81,30.83,30.79,30.8,13500.0,18.9904,19.0028,18.9781,18.9843,13500.0
2012-03-01 13:40:00,30.81,30.81,30.77,30.77,16950.0,18.9904,18.9904,18.9658,18.9658,16950.0
2012-03-01 13:45:00,30.77,30.79,30.77,30.79,18750.0,18.9658,18.9781,18.9658,18.9781,18750.0
2012-03-01 13:50:00,30.79,30.81,30.77,30.8,16650.0,18.9781,18.9904,18.9658,18.9843,16650.0
2012-03-01 13:55:00,30.79,30.81,30.79,30.81,11250.0,18.9781,18.9904,18.9781,18.9904,11250.0
2012-03-01 14:00:00,30.81,30.82,30.8,30.82,14550.0,18.9904,18.9966,18.9843,18.9966,14550.0
2012-03-01 14:05:00,30.82,30.84,30.79,30.81,34050.0,18.9966,19.0089,18.9781,18.9904,34050.0
2012-03-01 14:10:00,30.81,30.82,30.79,30.79,21150.0,18.9904,18.9966,18.9781,18.9781,21150.0
2012-03-01 14:15:00,30.79,30.82,30.79,30.81,23550.0,18.9781,18.9966,18.9781,18.9904,23550.0
2012-03-01 14:20:00,30.81,30.81,30.73,30.74,31800.0,18.9904,18.9904,18.9411,18.9473,31800.0
2012-03-01 14:25:00,30.75,30.76,30.74,30.75,12450.0,18.9535,18.9596,18.9473,18.9535,12450.0
2012-03-01 14:30:00,30.75,30.78,30.75,30.78,8100.0,18.9535,18.972,18.9535,18.972,8100.0
2012-03-01 14:35:00,30.77,30.77,30.72,30.73,12150.0,18.9658,18.9658,18.935,18.9411,12150.0
2012-03-01 14:40:00,30.73,30.73,30.7,30.73,19800.0,18.9411,18.9411,18.9226,18.9411,19800.0
2012-03-01 14:45:00,30.72,30.75,30.71,30.75,17700.0,18.935,18.9535,18.9288,18.9535,17700.0
2012-03-01 14:50:00,30.75,30.77,30.75,30.76,26550.0,18.9535,18.9658,18.9535,18.9596,26550.0
2012-03-01 14:55:00,30.77,30.77,30.74,30.75,19200.0,18.9658,18.9658,18.9473,18.9535,19200.0
2012-03-01 15:00:00,30.75,30.76,30.72,30.72,45450.0,18.9535,18.9596,18.935,18.935,45450.0
2012-03-01 15:05:00,30.71,30.72,30.65,30.65,55200.0,18.9288,18.935,18.8918,18.8918,55200.0
2012-03-01 15:10:00,30.65,30.67,30.63,30.63,71700.0,18.8918,18.9042,18.8795,18.8795,71700.0
2012-03-01 15:15:00,30.63,30.63,30.55,30.56,47700.0,18.8795,18.8795,18.8302,18.8364,47700.0
2012-03-01 15:20:00,30.55,30.6,30.53,30.59,38850.0,18.8302,18.861,18.8179,18.8548,38850.0
2012-03-01 15:25:00,30.59,30.68,30.59,30.68,32700.0,18.8548,18.9103,18.8548,18.9103,32700.0
2012-03-01 15:30:00,30.67,30.67,30.62,30.65,45150.0,18.9042,18.9042,18.8733,18.8918,45150.0
2012-03-01 15:35:00,30.66,30.67,30.59,30.62,32700.0,18.898,18.9042,18.8548,18.8733,32700.0
2012-03-01 15:40:00,30.61,30.68,30.61,30.65,56100.0,18.8672,18.9103,18.8672,18.8918,56100.0
2012-03-01 15:45:00,30.66,30.71,30.64,30.71,87000.0,18.898,18.9288,18.8857,18.9288,87000.0
2012-03-01 15:50:00,30.7,30.73,30.69,30.72,81300.0,18.9226,18.9411,18.9165,18.935,81300.0
2012-03-01 15:55:00,30.72,30.72,30.67,30.69,139650.0,18.935,18.935,18.9042,18.9165,139650.0
2012-03-02 09:30:00,30.58,30.63,30.21,30.29,116250.0,18.8487,18.8795,18.6206,18.6699,116250.0
2012-03-02 09:35:00,30.28,30.34,30.26,30.31,54600.0,18.6638,18.7008,18.6514,18.6823,54600.0
2012-03-02 09:40:00,30.31,30.34,30.27,30.32,30450.0,18.6823,18.7008,18.6576,18.6884,30450.0
2012-03-02 09:45:00,30.32,30.33,30.24,30.27,28800.0,18.6884,18.6946,18.6391,18.6576,28800.0
2012-03-02 09:50:00,30.27,30.32,30.2,30.31,60900.0,18.6576,18.6884,18.6145,18.6823,60900.0
2012-03-02 09:55:00,30.31,30.33,30.25,30.25,40200.0,18.6823,18.6946,18.6453,18.6453,40200.0
2012-03-02 10:00:00,30.25,30.28,30.17,30.18,54150.0,18.6453,18.6638,18.596,18.6021,54150.0
2012-03-02 10:05:00,30.17,30.21,30.17,30.2,40200.0,18.596,18.6206,18.596,18.6145,40200.0
2012-03-02 10:10:00,30.19,30.25,30.17,30.22,93900.0,18.6083,18.6453,18.596,18.6268,93900.0
2012-03-02 10:15:00,30.22,30.32,30.21,30.29,30900.0,18.6268,18.6884,18.6206,18.6699,30900.0
2012-03-02 10:20:00,30.29,30.31,30.27,30.29,32250.0,18.6699,18.6823,18.6576,18.6699,32250.0
2012-03-02 10:25:00,30.29,30.33,30.29,30.32,16650.0,18.6699,18.6946,18.6699,18.6884,16650.0
2012-03-02 10:30:00,30.33,30.33,30.23,30.25,27600.0,18.6946,18.6946,18.6329,18.6453,27600.0
2012-03-02 10:35:00,30.25,30.28,30.17,30.17,34200.0,18.6453,18.6638,18.596,18.596,34200.0
2012-03-02 10:40:00,30.18,30.19,30.15,30.15,88050.0,18.6021,18.6083,18.5836,18.5836,88050.0
2012-03-02 10:45:00,30.16,30.16,30.11,30.12,63900.0,18.5898,18.5898,18.559,18.5651,63900.0
2012-03-02 10:50:00,30.12,30.15,30.11,30.15,40200.0,18.5651,18.5836,18.559,18.5836,40200.0
2012-03-02 10:55:00,30.16,30.22,30.13,30.13,37800.0,18.5898,18.6268,18.5713,18.5713,37800.0
2012-03-02 11:00:00,30.14,30.19,30.14,30.17,35250.0,18.5775,18.6083,18.5775,18.596,35250.0
2012-03-02 11:05:00,30.17,30.21,30.13,30.21,36900.0,18.596,18.6206,18.5713,18.6206,36900.0
2012-03-02 11:10:00,30.21,30.21,30.14,30.15,22800.0,18.6206,18.6206,18.5775,18.5836,22800.0
2012-03-02 11:15:00,30.14,30.15,30.02,30.03,100200.0,18.5775,18.5836,18.5035,18.5097,100200.0
2012-03-02 11:20:00,30.03,30.09,30.03,30.07,78000.0,18.5097,18.5467,18.5097,18.5343,78000.0
2012-03-02 11:25:00,30.07,30.07,30.03,30.03,35850.0,18.5343,18.5343,18.5097,18.5097,35850.0
2012-03-02 11:30:00,30.04,30.05,30.01,30.02,42000.0,18.5158,18.522,18.4973,18.5035,42000.0
2012-03-02 11:35:00,30.01,30.01,29.93,29.93,64500.0,18.4973,18.4973,18.448,18.448,64500.0
2012-03-02 11:40:00,29.93,29.94,29.81,29.83,115650.0,18.448,18.4542,18.3741,18.3864,115650.0
2012-03-02 11:45:00,29.84,29.87,29.8,29.85,67950.0,18.3926,18.4111,18.3679,18.3987,67950.0
2012-03-02 11:50:00,29.85,29.85,29.79,29.81,47550.0,18.3987,18.3987,18.3617,18.3741,47550.0
2012-03-02 11:55:00,29.82,29.85,29.81,29.83,36600.0,18.3802,18.3987,18.3741,18.3864,36600.0
2012-03-02 12:00:00,29.83,29.86,29.81,29.86,36450.0,18.3864,18.4049,18.3741,18.4049,36450.0
2012-03-02 12:05:00,29.86,29.88,29.83,29.88,51150.0,18.4049,18.4172,18.3864,18.4172,51150.0
2012-03-02 12:10:00,29.88,29.9,29.87,29.88,33900.0,18.4172,18.4295,18.4111,18.4172,33900.0
2012-03-02 12:15:00,29.88,29.88,29.82,29.82,56700.0,18.4172,18.4172,18.3802,18.3802,56700.0
2012-03-02 12:20:00,29.83,29.85,29.81,29.84,46200.0,18.3864,18.3987,18.3741,18.3926,46200.0
2012-03-02 12:25:00,29.85,29.85,29.83,29.85,54600.0,18.3987,18.3987,18.3864,18.3987,54600.0
2012-03-02 12:30:00,29.84,29.85,29.83,29.85,64350.0,18.3926,18.3987,18.3864,18.3987,64350.0
2012-03-02 12:35:00,29.84,29.86,29.83,29.86,40050.0,18.3926,18.4049,18.3864,18.4049,40050.0
2012-03-02 12:40:00,29.86,29.87,29.84,29.85,49950.0,18.4049,18.4111,18.3926,18.3987,49950.0
2012-03-02 12:45:00,29.85,29.86,29.85,29.85,26700.0,18.3987,18.4049,18.3987,18.3987,26700.0
2012-03-02 12:50:00,29.86,29.9,29.85,29.87,28650.0,18.4049,18.4295,18.3987,18.4111,28650.0
2012-03-02 12:55:00,29.87,29.92,29.87,29.9,36450.0,18.4111,18.4419,18.4111,18.4295,36450.0
2012-03-02 13:00:00,29.89,29.96,29.89,29.96,63000.0,18.4234,18.4665,18.4234,18.4665,63000.0
2012-03-02 13:05:00,29.96,29.97,29.89,29.9,38850.0,18.4665,18.4727,18.4234,18.4295,38850.0
2012-03-02 13:10:00,29.89,29.89,29.85,29.86,30450.0,18.4234,18.4234,18.3987,18.4049,30450.0
2012-03-02 13:15:00,29.86,29.93,29.86,29.91,29700.0,18.4049,18.448,18.4049,18.4357,29700.0
2012-03-02 13:20:00,29.9,29.9,29.85,29.86,38550.0,18.4295,18.4295,18.3987,18.4049,38550.0
2012-03-02 13:25:00,29.86,29.93,29.86,29.92,41850.0,18.4049,18.448,18.4049,18.4419,41850.0
2012-03-02 13:30:00,29.92,29.97,29.92,29.95,40200.0,18.4419,18.4727,18.4419,18.4604,40200.0
2012-03-02 13:35:00,29.95,30.01,29.95,29.99,57000.0,18.4604,18.4973,18.4604,18.485,57000.0
2012-03-02 13:40:00,29.99,30.03,29.98,30.03,23100.0,18.485,18.5097,18.4789,18.5097,23100.0
2012-03-02 13:45:00,30.02,30.05,29.99,30.01,23400.0,18.5035,18.522,18.485,18.4973,23400.0
2012-03-02 13:50:00,30.01,30.07,30.01,30.05,22500.0,18.4973,18.5343,18.4973,18.522,22500.0
2012-03-02 13:55:00,30.05,30.11,30.05,30.1,104100.0,18.522,18.559,18.522,18.5528,104100.0
2012-03-02 14:00:00,30.1,30.12,30.08,30.1,25200.0,18.5528,18.5651,18.5405,18.5528,25200.0
2012-03-02 14:05:00,30.09,30.14,30.08,30.13,69000.0,18.5467,18.5775,18.5405,18.5713,69000.0
2012-03-02 14:10:00,30.13,30.18,30.1,30.17,95850.0,18.5713,18.6021,18.5528,18.596,95850.0
2012-03-02 14:15:00,30.17,30.21,30.16,30.21,40350.0,18.596,18.6206,18.5898,18.6206,40350.0
2012-03-02 14:20:00,30.21,30.21,30.18,30.21,39300.0,18.6206,18.6206,18.6021,18.6206,39300.0
2012-03-02 14:25:00,30.21,30.21,30.19,30.19,18300.0,18.6206,18.6206,18.6083,18.6083,18300.0
2012-03-02 14:30:00,30.19,30.21,30.19,30.21,26550.0,18.6083,18.6206,18.6083,18.6206,26550.0
2012-03-02 14:35:00,30.2,30.22,30.19,30.21,33750.0,18.6145,18.6268,18.6083,18.6206,33750.0
2012-03-02 14:40:00,30.21,30.21,30.19,30.21,22500.0,18.6206,18.6206,18.6083,18.6206,22500.0
2012-03-02 14:45:00,30.21,30.21,30.19,30.19,15450.0,18.6206,18.6206,18.6083,18.6083,15450.0
2012-03-02 14:50:00,30.19,30.2,30.18,30.19,27000.0,18.6083,18.6145,18.6021,18.6083,27000.0
2012-03-02 14:55:00,30.19,30.19,30.14,30.15,50550.0,18.6083,18.6083,18.5775,18.5836,50550.0
2012-03-02 15:00:00,30.15,30.16,30.1,30.1,59700.0,18.5836,18.5898,18.5528,18.5528,59700.0
2012-03-02 15:05:00,30.11,30.11,30.04,30.07,113700.0,18.559,18.559,18.5158,18.5343,113700.0
2012-03-02 15:10:00,30.07,30.07,30.05,30.07,39450.0,18.5343,18.5343,18.522,18.5343,39450.0
2012-03-02 15:15:00,30.07,30.07,30.04,30.04,63450.0,18.5343,18.5343,18.5158,18.5158,63450.0
2012-03-02 15:20:00,30.04,30.05,30.03,30.03,30150.0,18.5158,18.522,18.5097,18.5097,30150.0
2012-03-02 15:25:00,30.03,30.05,30.03,30.03,75300.0,18.5097,18.522,18.5097,18.5097,75300.0
2012-03-02 15:30:00,30.04,30.06,30.03,30.05,123750.0,18.5158,18.5282,18.5097,18.522,123750.0
2012-03-02 15:35:00,30.05,30.05,29.96,29.96,116550.0,18.522,18.522,18.4665,18.4665,116550.0
2012-03-02 15:40:00,29.97,29.98,29.92,29.94,130050.0,18.4727,18.4789,18.4419,18.4542,130050.0
2012-03-02 15:45:00,29.94,29.97,29.93,29.96,116850.0,18.4542,18.4727,18.448,18.4665,116850.0
2012-03-02 15:50:00,29.96,29.97,29.91,29.93,198900.0,18.4665,18.4727,18.4357,18.448,198900.0
2012-03-02 15:55:00,29.93,29.95,29.9,29.94,202350.0,18.448,18.4604,18.4295,18.4542,202350.0
2012-03-05 09:30:00,29.91,29.93,29.77,29.85,45600.0,18.4357,18.448,18.3494,18.3987,45600.0
2012-03-05 09:35:00,29.85,29.87,29.75,29.83,50550.0,18.3987,18.4111,18.3371,18.3864,50550.0
2012-03-05 09:40:00,29.82,29.91,29.82,29.87,33450.0,18.3802,18.4357,18.3802,18.4111,33450.0
2012-03-05 09:45:00,29.88,29.93,29.87,29.88,25350.0,18.4172,18.448,18.4111,18.4172,25350.0
2012-03-05 09:50:00,29.88,29.94,29.83,29.91,40800.0,18.4172,18.4542,18.3864,18.4357,40800.0
2012-03-05 09:55:00,29.91,30.0,29.89,30.0,54900.0,18.4357,18.4912,18.4234,18.4912,54900.0
2012-03-05 10:00:00,30.01,30.06,29.95,30.05,56100.0,18.4973,18.5282,18.4604,18.522,56100.0
2012-03-05 10:05:00,30.05,30.06,29.99,30.01,35550.0,18.522,18.5282,18.485,18.4973,35550.0
2012-03-05 10:10:00,30.01,30.02,29.95,29.97,19950.0,18.4973,18.5035,18.4604,18.4727,19950.0
2012-03-05 10:15:00,29.97,29.99,29.92,29.95,31650.0,18.4727,18.485,18.4419,18.4604,31650.0
2012-03-05 10:20:00,29.94,29.95,29.79,29.8,51450.0,18.4542,18.4604,18.3617,18.3679,51450.0
2012-03-05 10:25:00,29.81,29.81,29.75,29.77,67200.0,18.3741,18.3741,18.3371,18.3494,67200.0
2012-03-05 10:30:00,29.75,29.81,29.72,29.8,35100.0,18.3371,18.3741,18.3186,18.3679,35100.0
2012-03-05 10:35:00,29.79,29.8,29.75,29.77,21450.0,18.3617,18.3679,18.3371,18.3494,21450.0
2012-03-05 10:40:00,29.77,29.85,29.77,29.81,30300.0,18.3494,18.3987,18.3494,18.3741,30300.0
2012-03-05 10:45:00,29.81,29.87,29.79,29.87,25200.0,18.3741,18.4111,18.3617,18.4111,25200.0
2012-03-05 10:50:00,29.86,29.92,29.86,29.88,21300.0,18.4049,18.4419,18.4049,18.4172,21300.0
2012-03-05 10:55:00,29.89,29.89,29.83,29.86,34200.0,18.4234,18.4234,18.3864,18.4049,34200.0
2012-03-05 11:00:00,29.86,29.9,29.83,29.84,32400.0,18.4049,18.4295,18.3864,18.3926,32400.0
2012-03-05 11:05:00,29.85,29.91,29.85,29.89,24450.0,18.3987,18.4357,18.3987,18.4234,24450.0
2012-03-05 11:10:00,29.89,29.9,29.85,29.85,22050.0,18.4234,18.4295,18.3987,18.3987,22050.0
2012-03-05 11:15:00,29.85,29.85,29.77,29.81,73350.0,18.3987,18.3987,18.3494,18.3741,73350.0
2012-03-05 11:20:00,29.8,29.81,29.74,29.75,84450.0,18.3679,18.3741,18.3309,18.3371,84450.0
2012-03-05 11:25:00,29.75,29.75,29.7,29.72,34500.0,18.3371,18.3371,18.3063,18.3186,34500.0
2012-03-05 11:30:00,29.71,29.72,29.69,29.72,23250.0,18.3124,18.3186,18.3001,18.3186,23250.0
2012-03-05 11:35:00,29.72,29.73,29.7,29.7,13500.0,18.3186,18.3248,18.3063,18.3063,13500.0
2012-03-05 11:40:00,29.7,29.73,29.69,29.72,32850.0,18.3063,18.3248,18.3001,18.3186,32850.0
2012-03-05 11:45:00,29.71,29.74,29.71,29.73,47400.0,18.3124,18.3309,18.3124,18.3248,47400.0
2012-03-05 11:50:00,29.73,29.74,29.69,29.73,38100.0,18.3248,18.3309,18.3001,18.3248,38100.0
2012-03-05 11:55:00,29.73,29.73,29.69,29.71,19650.0,18.3248,18.3248,18.3001,18.3124,19650.0
2012-03-05 12:00:00,29.72,29.73,29.71,29.71,20250.0,18.3186,18.3248,18.3124,18.3124,20250.0
2012-03-05 12:05:00,29.71,29.73,29.69,29.71,13650.0,18.3124,18.3248,18.3001,18.3124,13650.0
2012-03-05 12:10:00,29.71,29.72,29.69,29.69,14700.0,18.3124,18.3186,18.3001,18.3001,14700.0
2012-03-05 12:15:00,29.69,29.72,29.67,29.71,27150.0,18.3001,18.3186,18.2878,18.3124,27150.0
2012-03-05 12:20:00,29.7,29.73,29.68,29.69,30600.0,18.3063,18.3248,18.2939,18.3001,30600.0
2012-03-05 12:25:00,29.69,29.7,29.67,29.69,11100.0,18.3001,18.3063,18.2878,18.3001,11100.0
2012-03-05 12:30:00,29.69,29.71,29.69,29.71,15600.0,18.3001,18.3124,18.3001,18.3124,15600.0
2012-03-05 12:35:00,29.71,29.73,29.69,29.73,11700.0,18.3124,18.3248,18.3001,18.3248,11700.0
2012-03-05 12:40:00,29.72,29.73,29.69,29.73,27600.0,18.3186,18.3248,18.3001,18.3248,27600.0
2012-03-05 12:45:00,29.73,29.74,29.7,29.73,15750.0,18.3248,18.3309,18.3063,18.3248,15750.0
2012-03-05 12:50:00,29.72,29.72,29.66,29.68,25800.0,18.3186,18.3186,18.2816,18.2939,25800.0
2012-03-05 12:55:00,29.68,29.7,29.68,29.69,13350.0,18.2939,18.3063,18.2939,18.3001,13350.0
2012-03-05 13:00:00,29.69,29.69,29.65,29.66,27900.0,18.3001,18.3001,18.2755,18.2816,27900.0
2012-03-05 13:05:00,29.66,29.71,29.65,29.65,28200.0,18.2816,18.3124,18.2755,18.2755,28200.0
2012-03-05 13:10:00,29.65,29.68,29.64,29.67,11700.0,18.2755,18.2939,18.2693,18.2878,11700.0
2012-03-05 13:15:00,29.67,29.69,29.67,29.67,12450.0,18.2878,18.3001,18.2878,18.2878,12450.0
2012-03-05 13:20:00,29.67,29.69,29.65,29.68,14250.0,18.2878,18.3001,18.2755,18.2939,14250.0
2012-03-05 13:25:00,29.67,29.69,29.66,29.69,13950.0,18.2878,18.3001,18.2816,18.3001,13950.0
2012-03-05 13:30:00,29.69,29.69,29.65,29.67,14550.0,18.3001,18.3001,18.2755,18.2878,14550.0
2012-03-05 13:35:00,29.67,29.67,29.63,29.65,17250.0,18.2878,18.2878,18.2631,18.2755,17250.0
2012-03-05 13:40:00,29.65,29.66,29.65,29.65,17400.0,18.2755,18.2816,18.2755,18.2755,17400.0
2012-03-05 13:45:00,29.65,29.68,29.65,29.67,16350.0,18.2755,18.2939,18.2755,18.2878,16350.0
2012-03-05 13:50:00,29.66,29.66,29.6,29.63,24300.0,18.2816,18.2816,18.2446,18.2631,24300.0
2012-03-05 13:55:00,29.63,29.65,29.61,29.63,13050.0,18.2631,18.2755,18.2508,18.2631,13050.0
2012-03-05 14:00:00,29.63,29.67,29.63,29.65,17550.0,18.2631,18.2878,18.2631,18.2755,17550.0
2012-03-05 14:05:00,29.65,29.67,29.65,29.66,13950.0,18.2755,18.2878,18.2755,18.2816,13950.0
2012-03-05 14:10:00,29.66,29.69,29.65,29.67,24450.0,18.2816,18.3001,18.2755,18.2878,24450.0
2012-03-05 14:15:00,29.67,29.69,29.66,29.68,19950.0,18.2878,18.3001,18.2816,18.2939,19950.0
2012-03-05 14:20:00,29.69,29.7,29.65,29.67,23250.0,18.3001,18.3063,18.2755,18.2878,23250.0
2012-03-05 14:25:00,29.67,29.71,29.67,29.7,20100.0,18.2878,18.3124,18.2878,18.3063,20100.0
2012-03-05 14:30:00,29.71,29.74,29.7,29.72,69000.0,18.3124,18.3309,18.3063,18.3186,69000.0
2012-03-05 14:35:00,29.72,29.74,29.71,29.73,28050.0,18.3186,18.3309,18.3124,18.3248,28050.0
2012-03-05 14:40:00,29.74,29.75,29.73,29.75,29700.0,18.3309,18.3371,18.3248,18.3371,29700.0
2012-03-05 14:45:00,29.75,29.81,29.75,29.77,38550.0,18.3371,18.3741,18.3371,18.3494,38550.0
2012-03-05 14:50:00,29.77,29.8,29.77,29.79,36900.0,18.3494,18.3679,18.3494,18.3617,36900.0
2012-03-05 14:55:00,29.79,29.85,29.78,29.84,32700.0,18.3617,18.3987,18.3556,18.3926,32700.0
2012-03-05 15:00:00,29.83,29.84,29.81,29.84,54900.0,18.3864,18.3926,18.3741,18.3926,54900.0
2012-03-05 15:05:00,29.84,29.87,29.83,29.87,54150.0,18.3926,18.4111,18.3864,18.4111,54150.0
2012-03-05 15:10:00,29.87,29.91,29.86,29.89,21600.0,18.4111,18.4357,18.4049,18.4234,21600.0
2012-03-05 15:15:00,29.88,29.91,29.87,29.91,114150.0,18.4172,18.4357,18.4111,18.4357,114150.0
2012-03-05 15:20:00,29.92,29.96,29.91,29.95,117600.0,18.4419,18.4665,18.4357,18.4604,117600.0
2012-03-05 15:25:00,29.96,29.97,29.91,29.95,85050.0,18.4665,18.4727,18.4357,18.4604,85050.0
2012-03-05 15:30:00,29.94,30.01,29.94,29.99,98400.0,18.4542,18.4973,18.4542,18.485,98400.0
2012-03-05 15:35:00,29.97,30.02,29.97,30.0,88050.0,18.4727,18.5035,18.4727,18.4912,88050.0
2012-03-05 15:40:00,30.0,30.01,29.99,29.99,149550.0,18.4912,18.4973,18.485,18.485,149550.0
2012-03-05 15:45:00,29.99,30.02,29.99,30.02,89700.0,18.485,18.5035,18.485,18.5035,89700.0
2012-03-05 15:50:00,30.01,30.01,29.99,30.01,149550.0,18.4973,18.4973,18.485,18.4973,149550.0
2012-03-05 15:55:00,30.0,30.02,29.98,30.01,257400.0,18.4912,18.5035,18.4789,18.4973,257400.0
2012-03-06 09:30:00,29.74,29.8,29.57,29.71,118500.0,18.3309,18.3679,18.2261,18.3124,118500.0
2012-03-06 09:35:00,29.69,29.73,29.65,29.68,77550.0,18.3001,18.3248,18.2755,18.2939,77550.0
2012-03-06 09:40:00,29.68,29.71,29.67,29.7,63300.0,18.2939,18.3124,18.2878,18.3063,63300.0
2012-03-06 09:45:00,29.69,29.78,29.69,29.77,61950.0,18.3001,18.3556,18.3001,18.3494,61950.0
2012-03-06 09:50:00,29.77,29.79,29.73,29.77,58350.0,18.3494,18.3617,18.3248,18.3494,58350.0
2012-03-06 09:55:00,29.77,29.82,29.75,29.8,53400.0,18.3494,18.3802,18.3371,18.3679,53400.0
2012-03-06 10:00:00,29.81,29.81,29.73,29.73,185250.0,18.3741,18.3741,18.3248,18.3248,185250.0
2012-03-06 10:05:00,29.73,29.75,29.7,29.7,63750.0,18.3248,18.3371,18.3063,18.3063,63750.0
2012-03-06 10:10:00,29.71,29.72,29.68,29.72,81900.0,18.3124,18.3186,18.2939,18.3186,81900.0
2012-03-06 10:15:00,29.72,29.73,29.68,29.71,54150.0,18.3186,18.3248,18.2939,18.3124,54150.0
2012-03-06 10:20:00,29.71,29.71,29.62,29.67,121200.0,18.3124,18.3124,18.257,18.2878,121200.0
2012-03-06 10:25:00,29.67,29.68,29.66,29.67,50400.0,18.2878,18.2939,18.2816,18.2878,50400.0
2012-03-06 10:30:00,29.67,29.7,29.67,29.69,28650.0,18.2878,18.3063,18.2878,18.3001,28650.0
2012-03-06 10:35:00,29.68,29.71,29.67,29.68,28200.0,18.2939,18.3124,18.2878,18.2939,28200.0
2012-03-06 10:40:00,29.68,29.71,29.67,29.67,24900.0,18.2939,18.3124,18.2878,18.2878,24900.0
2012-03-06 10:45:00,29.67,29.67,29.57,29.58,23550.0,18.2878,18.2878,18.2261,18.2323,23550.0
2012-03-06 10:50:00,29.57,29.57,29.52,29.55,43800.0,18.2261,18.2261,18.1953,18.2138,43800.0
2012-03-06 10:55:00,29.55,29.63,29.55,29.6,64350.0,18.2138,18.2631,18.2138,18.2446,64350.0
2012-03-06 11:00:00,29.59,29.63,29.58,29.62,40950.0,18.2385,18.2631,18.2323,18.257,40950.0
2012-03-06 11:05:00,29.63,29.65,29.61,29.63,35550.0,18.2631,18.2755,18.2508,18.2631,35550.0
2012-03-06 11:10:00,29.63,29.64,29.55,29.55,27600.0,18.2631,18.2693,18.2138,18.2138,27600.0
2012-03-06 11:15:00,29.56,29.57,29.49,29.49,16350.0,18.22,18.2261,18.1768,18.1768,16350.0
2012-03-06 11:20:00,29.49,29.5,29.46,29.47,35250.0,18.1768,18.183,18.1583,18.1645,35250.0
2012-03-06 11:25:00,29.46,29.55,29.46,29.53,41550.0,18.1583,18.2138,18.1583,18.2015,41550.0
2012-03-06 11:30:00,29.53,29.53,29.41,29.41,36600.0,18.2015,18.2015,18.1275,18.1275,36600.0
2012-03-06 11:35:00,29.42,29.45,29.4,29.44,44250.0,18.1337,18.1522,18.1214,18.146,44250.0
2012-03-06 11:40:00,29.44,29.47,29.41,29.43,28050.0,18.146,18.1645,18.1275,18.1399,28050.0
2012-03-06 11:45:00,29.43,29.46,29.39,29.4,37500.0,18.1399,18.1583,18.1152,18.1214,37500.0
2012-03-06 11:50:00,29.39,29.41,29.35,29.35,25350.0,18.1152,18.1275,18.0905,18.0905,25350.0
2012-03-06 11:55:00,29.35,29.39,29.31,29.35,52650.0,18.0905,18.1152,18.0659,18.0905,52650.0
2012-03-06 12:00:00,29.34,29.39,29.34,29.37,27600.0,18.0844,18.1152,18.0844,18.1029,27600.0
2012-03-06 12:05:00,29.37,29.37,29.33,29.35,37950.0,18.1029,18.1029,18.0782,18.0905,37950.0
2012-03-06 12:10:00,29.35,29.35,29.31,29.33,17700.0,18.0905,18.0905,18.0659,18.0782,17700.0
2012-03-06 12:15:00,29.33,29.33,29.25,29.26,123900.0,18.0782,18.0782,18.0289,18.0351,123900.0
2012-03-06 12:20:00,29.25,29.29,29.25,29.27,13950.0,18.0289,18.0536,18.0289,18.0412,13950.0
2012-03-06 12:25:00,29.26,29.28,29.25,29.27,18750.0,18.0351,18.0474,18.0289,18.0412,18750.0
2012-03-06 12:30:00,29.27,29.35,29.27,29.34,15300.0,18.0412,18.0905,18.0412,18.0844,15300.0
2012-03-06 12:35:00,29.33,29.35,29.33,29.35,7350.0,18.0782,18.0905,18.0782,18.0905,7350.0
2012-03-06 12:40:00,29.34,29.36,29.33,29.35,8850.0,18.0844,18.0967,18.0782,18.0905,8850.0
2012-03-06 12:45:00,29.34,29.38,29.33,29.36,12450.0,18.0844,18.109,18.0782,18.0967,12450.0
2012-03-06 12:50:00,29.36,29.37,29.33,29.37,9600.0,18.0967,18.1029,18.0782,18.1029,9600.0
2012-03-06 12:55:00,29.37,29.39,29.36,29.38,26400.0,18.1029,18.1152,18.0967,18.109,26400.0
2012-03-06 13:00:00,29.38,29.47,29.37,29.47,35550.0,18.109,18.1645,18.1029,18.1645,35550.0
2012-03-06 13:05:00,29.47,29.47,29.41,29.41,18000.0,18.1645,18.1645,18.1275,18.1275,18000.0
2012-03-06 13:10:00,29.42,29.43,29.39,29.4,12450.0,18.1337,18.1399,18.1152,18.1214,12450.0
2012-03-06 13:15:00,29.39,29.41,29.38,29.4,16050.0,18.1152,18.1275,18.109,18.1214,16050.0
2012-03-06 13:20:00,29.4,29.41,29.37,29.41,19050.0,18.1214,18.1275,18.1029,18.1275,19050.0
2012-03-06 13:25:00,29.41,29.41,29.37,29.38,11250.0,18.1275,18.1275,18.1029,18.109,11250.0
2012-03-06 13:30:00,29.39,29.43,29.39,29.41,14850.0,18.1152,18.1399,18.1152,18.1275,14850.0
2012-03-06 13:35:00,29.41,29.43,29.41,29.42,8400.0,18.1275,18.1399,18.1275,18.1337,8400.0
2012-03-06 13:40:00,29.43,29.43,29.38,29.43,16050.0,18.1399,18.1399,18.109,18.1399,16050.0
2012-03-06 13:45:00,29.43,29.44,29.38,29.41,24600.0,18.1399,18.146,18.109,18.1275,24600.0
2012-03-06 13:50:00,29.41,29.43,29.39,29.43,38400.0,18.1275,18.1399,18.1152,18.1399,38400.0
2012-03-06 13:55:00,29.43,29.43,29.37,29.38,17700.0,18.1399,18.1399,18.1029,18.109,17700.0
2012-03-06 14:00:00,29.38,29.4,29.37,29.37,39150.0,18.109,18.1214,18.1029,18.1029,39150.0
2012-03-06 14:05:00,29.37,29.38,29.35,29.38,12450.0,18.1029,18.109,18.0905,18.109,12450.0
2012-03-06 14:10:00,29.37,29.41,29.37,29.41,18150.0,18.1029,18.1275,18.1029,18.1275,18150.0
2012-03-06 14:15:00,29.41,29.41,29.37,29.39,13050.0,18.1275,18.1275,18.1029,18.1152,13050.0
2012-03-06 14:20:00,29.39,29.4,29.35,29.38,13950.0,18.1152,18.1214,18.0905,18.109,13950.0
2012-03-06 14:25:00,29.37,29.37,29.33,29.33,33300.0,18.1029,18.1029,18.0782,18.0782,33300.0
2012-03-06 14:30:00,29.33,29.36,29.33,29.34,26250.0,18.0782,18.0967,18.0782,18.0844,26250.0
2012-03-06 14:35:00,29.34,29.34,29.31,29.33,43650.0,18.0844,18.0844,18.0659,18.0782,43650.0
2012-03-06 14:40:00,29.33,29.33,29.3,29.32,20850.0,18.0782,18.0782,18.0597,18.0721,20850.0
2012-03-06 14:45:00,29.32,29.33,29.31,29.33,15300.0,18.0721,18.0782,18.0659,18.0782,15300.0
2012-03-06 14:50:00,29.33,29.33,29.29,29.29,19200.0,18.0782,18.0782,18.0536,18.0536,19200.0
2012-03-06 14:55:00,29.29,29.3,29.26,29.27,22350.0,18.0536,18.0597,18.0351,18.0412,22350.0
2012-03-06 15:00:00,29.27,29.31,29.27,29.3,34200.0,18.0412,18.0659,18.0412,18.0597,34200.0
2012-03-06 15:05:00,29.31,29.33,29.31,29.33,24000.0,18.0659,18.0782,18.0659,18.0782,24000.0
2012-03-06 15:10:00,29.33,29.33,29.3,29.32,22050.0,18.0782,18.0782,18.0597,18.0721,22050.0
2012-03-06 15:15:00,29.31,29.33,29.29,29.33,43050.0,18.0659,18.0782,18.0536,18.0782,43050.0
2012-03-06 15:20:00,29.33,29.35,29.31,29.34,23400.0,18.0782,18.0905,18.0659,18.0844,23400.0
2012-03-06 15:25:00,29.35,29.36,29.33,29.34,33450.0,18.0905,18.0967,18.0782,18.0844,33450.0
2012-03-06 15:30:00,29.34,29.35,29.31,29.33,52650.0,18.0844,18.0905,18.0659,18.0782,52650.0
2012-03-06 15:35:00,29.34,29.35,29.3,29.32,57300.0,18.0844,18.0905,18.0597,18.0721,57300.0
2012-03-06 15:40:00,29.33,29.39,29.33,29.37,38850.0,18.0782,18.1152,18.0782,18.1029,38850.0
2012-03-06 15:45:00,29.37,29.41,29.37,29.41,36450.0,18.1029,18.1275,18.1029,18.1275,36450.0
2012-03-06 15:50:00,29.41,29.46,29.41,29.44,85950.0,18.1275,18.1583,18.1275,18.146,85950.0
2012-03-06 15:55:00,29.44,29.46,29.41,29.41,139200.0,18.146,18.1583,18.1275,18.1275,139200.0
2012-03-07 09:30:00,29.47,29.63,29.45,29.51,52800.0,18.1645,18.2631,18.1522,18.1892,52800.0
2012-03-07 09:35:00,29.51,29.6,29.46,29.53,45900.0,18.1892,18.2446,18.1583,18.2015,45900.0
2012-03-07 09:40:00,29.5,29.73,29.49,29.73,85800.0,18.183,18.3248,18.1768,18.3248,85800.0
2012-03-07 09:45:00,29.73,29.75,29.67,29.69,57600.0,18.3248,18.3371,18.2878,18.3001,57600.0
2012-03-07 09:50:00,29.69,29.8,29.69,29.79,31950.0,18.3001,18.3679,18.3001,18.3617,31950.0
2012-03-07 09:55:00,29.79,29.82,29.76,29.82,19650.0,18.3617,18.3802,18.3433,18.3802,19650.0
2012-03-07 10:00:00,29.82,29.82,29.78,29.81,21300.0,18.3802,18.3802,18.3556,18.3741,21300.0
2012-03-07 10:05:00,29.8,29.81,29.7,29.7,34800.0,18.3679,18.3741,18.3063,18.3063,34800.0
2012-03-07 10:10:00,29.71,29.73,29.69,29.73,15600.0,18.3124,18.3248,18.3001,18.3248,15600.0
2012-03-07 10:15:00,29.73,29.77,29.73,29.75,24000.0,18.3248,18.3494,18.3248,18.3371,24000.0
2012-03-07 10:20:00,29.75,29.75,29.68,29.69,21150.0,18.3371,18.3371,18.2939,18.3001,21150.0
2012-03-07 10:25:00,29.69,29.69,29.59,29.63,25200.0,18.3001,18.3001,18.2385,18.2631,25200.0
2012-03-07 10:30:00,29.63,29.68,29.63,29.67,31050.0,18.2631,18.2939,18.2631,18.2878,31050.0
2012-03-07 10:35:00,29.67,29.71,29.66,29.69,18000.0,18.2878,18.3124,18.2816,18.3001,18000.0
2012-03-07 10:40:00,29.69,29.7,29.65,29.65,26250.0,18.3001,18.3063,18.2755,18.2755,26250.0
2012-03-07 10:45:00,29.65,29.71,29.64,29.71,27300.0,18.2755,18.3124,18.2693,18.3124,27300.0
2012-03-07 10:50:00,29.73,29.77,29.72,29.77,24750.0,18.3248,18.3494,18.3186,18.3494,24750.0
2012-03-07 10:55:00,29.77,29.8,29.75,29.78,31650.0,18.3494,18.3679,18.3371,18.3556,31650.0
2012-03-07 11:00:00,29.78,29.82,29.77,29.81,27750.0,18.3556,18.3802,18.3494,18.3741,27750.0
2012-03-07 11:05:00,29.81,29.89,29.81,29.87,33750.0,18.3741,18.4234,18.3741,18.4111,33750.0
2012-03-07 11:10:00,29.88,29.89,29.85,29.85,23250.0,18.4172,18.4234,18.3987,18.3987,23250.0
2012-03-07 11:15:00,29.85,29.89,29.85,29.88,19350.0,18.3987,18.4234,18.3987,18.4172,19350.0
2012-03-07 11:20:00,29.89,29.92,29.89,29.91,38550.0,18.4234,18.4419,18.4234,18.4357,38550.0
2012-03-07 11:25:00,29.89,29.93,29.89,29.93,27450.0,18.4234,18.448,18.4234,18.448,27450.0
2012-03-07 11:30:00,29.93,29.95,29.89,29.89,33150.0,18.448,18.4604,18.4234,18.4234,33150.0
2012-03-07 11:35:00,29.89,29.93,29.89,29.92,36600.0,18.4234,18.448,18.4234,18.4419,36600.0
2012-03-07 11:40:00,29.93,29.94,29.88,29.89,16350.0,18.448,18.4542,18.4172,18.4234,16350.0
2012-03-07 11:45:00,29.89,29.89,29.83,29.85,21750.0,18.4234,18.4234,18.3864,18.3987,21750.0
2012-03-07 11:50:00,29.85,29.88,29.85,29.87,17400.0,18.3987,18.4172,18.3987,18.4111,17400.0
2012-03-07 11:55:00,29.87,29.89,29.86,29.89,25200.0,18.4111,18.4234,18.4049,18.4234,25200.0
2012-03-07 12:00:00,29.89,29.91,29.87,29.88,22800.0,18.4234,18.4357,18.4111,18.4172,22800.0
2012-03-07 12:05:00,29.87,29.89,29.85,29.85,17400.0,18.4111,18.4234,18.3987,18.3987,17400.0
2012-03-07 12:10:00,29.86,29.87,29.83,29.83,14400.0,18.4049,18.4111,18.3864,18.3864,14400.0
2012-03-07 12:15:00,29.83,29.85,29.81,29.85,36750.0,18.3864,18.3987,18.3741,18.3987,36750.0
2012-03-07 12:20:00,29.85,29.87,29.85,29.86,8700.0,18.3987,18.4111,18.3987,18.4049,8700.0
2012-03-07 12:25:00,29.86,29.88,29.85,29.85,15150.0,18.4049,18.4172,18.3987,18.3987,15150.0
2012-03-07 12:30:00,29.85,29.85,29.81,29.84,7800.0,18.3987,18.3987,18.3741,18.3926,7800.0
2012-03-07 12:35:00,29.83,29.87,29.83,29.87,24900.0,18.3864,18.4111,18.3864,18.4111,24900.0
2012-03-07 12:40:00,29.87,29.91,29.86,29.91,22350.0,18.4111,18.4357,18.4049,18.4357,22350.0
2012-03-07 12:45:00,29.91,29.91,29.88,29.88,28050.0,18.4357,18.4357,18.4172,18.4172,28050.0
2012-03-07 12:50:00,29.88,29.88,29.86,29.88,13050.0,18.4172,18.4172,18.4049,18.4172,13050.0
2012-03-07 12:55:00,29.88,29.89,29.85,29.85,12600.0,18.4172,18.4234,18.3987,18.3987,12600.0
2012-03-07 13:00:00,29.85,29.86,29.82,29.85,13500.0,18.3987,18.4049,18.3802,18.3987,13500.0
2012-03-07 13:05:00,29.84,29.84,29.82,29.83,7800.0,18.3926,18.3926,18.3802,18.3864,7800.0
2012-03-07 13:10:00,29.83,29.85,29.81,29.82,16650.0,18.3864,18.3987,18.3741,18.3802,16650.0
2012-03-07 13:15:00,29.83,29.83,29.81,29.82,8400.0,18.3864,18.3864,18.3741,18.3802,8400.0
2012-03-07 13:20:00,29.82,29.83,29.8,29.81,16350.0,18.3802,18.3864,18.3679,18.3741,16350.0
2012-03-07 13:25:00,29.82,29.83,29.8,29.81,11400.0,18.3802,18.3864,18.3679,18.3741,11400.0
2012-03-07 13:30:00,29.8,29.81,29.77,29.78,16800.0,18.3679,18.3741,18.3494,18.3556,16800.0
2012-03-07 13:35:00,29.79,29.79,29.78,29.79,10800.0,18.3617,18.3617,18.3556,18.3617,10800.0
2012-03-07 13:40:00,29.79,29.79,29.73,29.73,17100.0,18.3617,18.3617,18.3248,18.3248,17100.0
2012-03-07 13:45:00,29.73,29.74,29.71,29.73,12150.0,18.3248,18.3309,18.3124,18.3248,12150.0
2012-03-07 13:50:00,29.73,29.74,29.72,29.73,17400.0,18.3248,18.3309,18.3186,18.3248,17400.0
2012-03-07 13:55:00,29.73,29.73,29.71,29.73,10800.0,18.3248,18.3248,18.3124,18.3248,10800.0
2012-03-07 14:00:00,29.73,29.77,29.73,29.75,14550.0,18.3248,18.3494,18.3248,18.3371,14550.0
2012-03-07 14:05:00,29.75,29.77,29.74,29.74,31350.0,18.3371,18.3494,18.3309,18.3309,31350.0
2012-03-07 14:10:00,29.74,29.76,29.72,29.73,13800.0,18.3309,18.3433,18.3186,18.3248,13800.0
2012-03-07 14:15:00,29.74,29.75,29.72,29.73,29400.0,18.3309,18.3371,18.3186,18.3248,29400.0
2012-03-07 14:20:00,29.73,29.73,29.71,29.72,22800.0,18.3248,18.3248,18.3124,18.3186,22800.0
2012-03-07 14:25:00,29.71,29.73,29.71,29.73,20100.0,18.3124,18.3248,18.3124,18.3248,20100.0
2012-03-07 14:30:00,29.73,29.73,29.69,29.69,19050.0,18.3248,18.3248,18.3001,18.3001,19050.0
2012-03-07 14:35:00,29.69,29.71,29.67,29.69,36000.0,18.3001,18.3124,18.2878,18.3001,36000.0
2012-03-07 14:40:00,29.69,29.69,29.67,29.69,25200.0,18.3001,18.3001,18.2878,18.3001,25200.0
2012-03-07 14:45:00,29.69,29.71,29.67,29.67,35250.0,18.3001,18.3124,18.2878,18.2878,35250.0
2012-03-07 14:50:00,29.68,29.72,29.68,29.71,46500.0,18.2939,18.3186,18.2939,18.3124,46500.0
2012-03-07 14:55:00,29.71,29.73,29.71,29.72,23550.0,18.3124,18.3248,18.3124,18.3186,23550.0
2012-03-07 15:00:00,29.73,29.75,29.72,29.75,23100.0,18.3248,18.3371,18.3186,18.3371,23100.0
2012-03-07 15:05:00,29.74,29.75,29.7,29.7,32100.0,18.3309,18.3371,18.3063,18.3063,32100.0
2012-03-07 15:10:00,29.71,29.73,29.7,29.73,22500.0,18.3124,18.3248,18.3063,18.3248,22500.0
2012-03-07 15:15:00,29.73,29.77,29.71,29.77,29400.0,18.3248,18.3494,18.3124,18.3494,29400.0
2012-03-07 15:20:00,29.78,29.79,29.75,29.75,25500.0,18.3556,18.3617,18.3371,18.3371,25500.0
2012-03-07 15:25:00,29.74,29.76,29.74,29.76,27150.0,18.3309,18.3433,18.3309,18.3433,27150.0
2012-03-07 15:30:00,29.75,29.78,29.75,29.77,28650.0,18.3371,18.3556,18.3371,18.3494,28650.0
2012-03-07 15:35:00,29.77,29.79,29.75,29.77,34200.0,18.3494,18.3617,18.3371,18.3494,34200.0
2012-03-07 15:40:00,29.77,29.82,29.77,29.82,43500.0,18.3494,18.3802,18.3494,18.3802,43500.0
2012-03-07 15:45:00,29.81,29.85,29.81,29.82,94050.0,18.3741,18.3987,18.3741,18.3802,94050.0
2012-03-07 15:50:00,29.82,29.83,29.79,29.81,65400.0,18.3802,18.3864,18.3617,18.3741,65400.0
2012-03-07 15:55:00,29.81,29.81,29.75,29.75,148500.0,18.3741,18.3741,18.3371,18.3371,148500.0
2012-03-08 09:30:00,30.07,30.22,30.01,30.18,62100.0,18.5343,18.6268,18.4973,18.6021,62100.0
2012-03-08 09:35:00,30.18,30.26,30.16,30.22,40200.0,18.6021,18.6514,18.5898,18.6268,40200.0
2012-03-08 09:40:00,30.22,30.31,30.2,30.28,55500.0,18.6268,18.6823,18.6145,18.6638,55500.0
2012-03-08 09:45:00,30.28,30.31,30.2,30.21,31500.0,18.6638,18.6823,18.6145,18.6206,31500.0
2012-03-08 09:50:00,30.21,30.23,30.19,30.19,13050.0,18.6206,18.6329,18.6083,18.6083,13050.0
2012-03-08 09:55:00,30.2,30.2,30.09,30.11,24750.0,18.6145,18.6145,18.5467,18.559,24750.0
2012-03-08 10:00:00,30.12,30.2,30.12,30.17,97050.0,18.5651,18.6145,18.5651,18.596,97050.0
2012-03-08 10:05:00,30.17,30.21,30.17,30.19,53700.0,18.596,18.6206,18.596,18.6083,53700.0
2012-03-08 10:10:00,30.19,30.19,30.1,30.15,19950.0,18.6083,18.6083,18.5528,18.5836,19950.0
2012-03-08 10:15:00,30.15,30.23,30.14,30.22,42300.0,18.5836,18.6329,18.5775,18.6268,42300.0
2012-03-08 10:20:00,30.22,30.22,30.16,30.17,17250.0,18.6268,18.6268,18.5898,18.596,17250.0
2012-03-08 10:25:00,30.16,30.2,30.13,30.2,77100.0,18.5898,18.6145,18.5713,18.6145,77100.0
2012-03-08 10:30:00,30.19,30.25,30.17,30.19,36750.0,18.6083,18.6453,18.596,18.6083,36750.0
2012-03-08 10:35:00,30.18,30.21,30.17,30.21,14100.0,18.6021,18.6206,18.596,18.6206,14100.0
2012-03-08 10:40:00,30.21,30.23,30.2,30.23,18000.0,18.6206,18.6329,18.6145,18.6329,18000.0
2012-03-08 10:45:00,30.23,30.29,30.23,30.25,17550.0,18.6329,18.6699,18.6329,18.6453,17550.0
2012-03-08 10:50:00,30.25,30.33,30.24,30.33,18300.0,18.6453,18.6946,18.6391,18.6946,18300.0
2012-03-08 10:55:00,30.32,30.37,30.32,30.37,20850.0,18.6884,18.7192,18.6884,18.7192,20850.0
2012-03-08 11:00:00,30.37,30.42,30.37,30.41,66600.0,18.7192,18.7501,18.7192,18.7439,66600.0
2012-03-08 11:05:00,30.41,30.41,30.37,30.39,36450.0,18.7439,18.7439,18.7192,18.7316,36450.0
2012-03-08 11:10:00,30.39,30.41,30.39,30.39,37200.0,18.7316,18.7439,18.7316,18.7316,37200.0
2012-03-08 11:15:00,30.39,30.45,30.39,30.43,39000.0,18.7316,18.7686,18.7316,18.7562,39000.0
2012-03-08 11:20:00,30.44,30.47,30.43,30.46,54300.0,18.7624,18.7809,18.7562,18.7747,54300.0
2012-03-08 11:25:00,30.46,30.47,30.45,30.45,43200.0,18.7747,18.7809,18.7686,18.7686,43200.0
2012-03-08 11:30:00,30.45,30.49,30.43,30.45,40050.0,18.7686,18.7932,18.7562,18.7686,40050.0
2012-03-08 11:35:00,30.45,30.49,30.45,30.49,16350.0,18.7686,18.7932,18.7686,18.7932,16350.0
2012-03-08 11:40:00,30.48,30.49,30.41,30.42,52350.0,18.787,18.7932,18.7439,18.7501,52350.0
2012-03-08 11:45:00,30.43,30.45,30.43,30.43,13950.0,18.7562,18.7686,18.7562,18.7562,13950.0
2012-03-08 11:50:00,30.43,30.47,30.43,30.47,31350.0,18.7562,18.7809,18.7562,18.7809,31350.0
2012-03-08 11:55:00,30.46,30.47,30.45,30.46,18750.0,18.7747,18.7809,18.7686,18.7747,18750.0
2012-03-08 12:00:00,30.46,30.47,30.41,30.43,27300.0,18.7747,18.7809,18.7439,18.7562,27300.0
2012-03-08 12:05:00,30.43,30.43,30.38,30.43,30900.0,18.7562,18.7562,18.7254,18.7562,30900.0
2012-03-08 12:10:00,30.42,30.44,30.4,30.41,19650.0,18.7501,18.7624,18.7377,18.7439,19650.0
2012-03-08 12:15:00,30.41,30.43,30.39,30.4,13500.0,18.7439,18.7562,18.7316,18.7377,13500.0
2012-03-08 12:20:00,30.4,30.4,30.37,30.39,13650.0,18.7377,18.7377,18.7192,18.7316,13650.0
2012-03-08 12:25:00,30.38,30.39,30.33,30.37,19500.0,18.7254,18.7316,18.6946,18.7192,19500.0
2012-03-08 12:30:00,30.37,30.38,30.35,30.37,7650.0,18.7192,18.7254,18.7069,18.7192,7650.0
2012-03-08 12:35:00,30.37,30.38,30.36,30.38,9150.0,18.7192,18.7254,18.7131,18.7254,9150.0
2012-03-08 12:40:00,30.38,30.38,30.34,30.36,13200.0,18.7254,18.7254,18.7008,18.7131,13200.0
2012-03-08 12:45:00,30.36,30.37,30.35,30.36,13800.0,18.7131,18.7192,18.7069,18.7131,13800.0
2012-03-08 12:50:00,30.37,30.41,30.35,30.41,26550.0,18.7192,18.7439,18.7069,18.7439,26550.0
2012-03-08 12:55:00,30.41,30.43,30.38,30.4,30150.0,18.7439,18.7562,18.7254,18.7377,30150.0
2012-03-08 13:00:00,30.39,30.39,30.35,30.35,8700.0,18.7316,18.7316,18.7069,18.7069,8700.0
2012-03-08 13:05:00,30.35,30.37,30.35,30.37,22200.0,18.7069,18.7192,18.7069,18.7192,22200.0
2012-03-08 13:10:00,30.37,30.39,30.36,30.39,6900.0,18.7192,18.7316,18.7131,18.7316,6900.0
2012-03-08 13:15:00,30.39,30.41,30.37,30.37,20400.0,18.7316,18.7439,18.7192,18.7192,20400.0
2012-03-08 13:20:00,30.38,30.38,30.36,30.37,8550.0,18.7254,18.7254,18.7131,18.7192,8550.0
2012-03-08 13:25:00,30.37,30.41,30.37,30.4,28350.0,18.7192,18.7439,18.7192,18.7377,28350.0
2012-03-08 13:30:00,30.4,30.4,30.37,30.39,10350.0,18.7377,18.7377,18.7192,18.7316,10350.0
2012-03-08 13:35:00,30.39,30.39,30.36,30.38,12300.0,18.7316,18.7316,18.7131,18.7254,12300.0
2012-03-08 13:40:00,30.37,30.4,30.37,30.37,9300.0,18.7192,18.7377,18.7192,18.7192,9300.0
2012-03-08 13:45:00,30.37,30.37,30.36,30.37,16350.0,18.7192,18.7192,18.7131,18.7192,16350.0
2012-03-08 13:50:00,30.37,30.39,30.34,30.34,26550.0,18.7192,18.7316,18.7008,18.7008,26550.0
2012-03-08 13:55:00,30.33,30.33,30.29,30.29,22200.0,18.6946,18.6946,18.6699,18.6699,22200.0
2012-03-08 14:00:00,30.29,30.29,30.28,30.28,22050.0,18.6699,18.6699,18.6638,18.6638,22050.0
2012-03-08 14:05:00,30.28,30.31,30.27,30.29,13350.0,18.6638,18.6823,18.6576,18.6699,13350.0
2012-03-08 14:10:00,30.29,30.29,30.24,30.26,8100.0,18.6699,18.6699,18.6391,18.6514,8100.0
2012-03-08 14:15:00,30.26,30.27,30.23,30.25,22050.0,18.6514,18.6576,18.6329,18.6453,22050.0
2012-03-08 14:20:00,30.25,30.26,30.22,30.23,13500.0,18.6453,18.6514,18.6268,18.6329,13500.0
2012-03-08 14:25:00,30.23,30.25,30.17,30.19,52650.0,18.6329,18.6453,18.596,18.6083,52650.0
2012-03-08 14:30:00,30.2,30.2,30.17,30.18,9600.0,18.6145,18.6145,18.596,18.6021,9600.0
2012-03-08 14:35:00,30.17,30.18,30.16,30.18,14850.0,18.596,18.6021,18.5898,18.6021,14850.0
2012-03-08 14:40:00,30.18,30.2,30.18,30.2,27150.0,18.6021,18.6145,18.6021,18.6145,27150.0
2012-03-08 14:45:00,30.2,30.23,30.2,30.23,26850.0,18.6145,18.6329,18.6145,18.6329,26850.0
2012-03-08 14:50:00,30.23,30.23,30.2,30.23,65550.0,18.6329,18.6329,18.6145,18.6329,65550.0
2012-03-08 14:55:00,30.23,30.23,30.21,30.22,48600.0,18.6329,18.6329,18.6206,18.6268,48600.0
2012-03-08 15:00:00,30.22,30.22,30.19,30.2,30750.0,18.6268,18.6268,18.6083,18.6145,30750.0
2012-03-08 15:05:00,30.2,30.22,30.19,30.2,23400.0,18.6145,18.6268,18.6083,18.6145,23400.0
2012-03-08 15:10:00,30.2,30.21,30.19,30.21,41400.0,18.6145,18.6206,18.6083,18.6206,41400.0
2012-03-08 15:15:00,30.21,30.23,30.2,30.22,20250.0,18.6206,18.6329,18.6145,18.6268,20250.0
2012-03-08 15:20:00,30.23,30.24,30.23,30.24,17850.0,18.6329,18.6391,18.6329,18.6391,17850.0
2012-03-08 15:25:00,30.24,30.25,30.24,30.25,11100.0,18.6391,18.6453,18.6391,18.6453,11100.0
2012-03-08 15:30:00,30.25,30.25,30.25,30.25,46050.0,18.6453,18.6453,18.6453,18.6453,46050.0
2012-03-08 15:35:00,30.25,30.25,30.19,30.19,57450.0,18.6453,18.6453,18.6083,18.6083,57450.0
2012-03-08 15:40:00,30.2,30.23,30.2,30.21,52050.0,18.6145,18.6329,18.6145,18.6206,52050.0
2012-03-08 15:45:00,30.21,30.22,30.19,30.2,63000.0,18.6206,18.6268,18.6083,18.6145,63000.0
2012-03-08 15:50:00,30.2,30.23,30.19,30.21,176550.0,18.6145,18.6329,18.6083,18.6206,176550.0
2012-03-08 15:55:00,30.21,30.21,30.17,30.17,141750.0,18.6206,18.6206,18.596,18.596,141750.0
2012-03-09 09:30:00,30.21,30.31,30.18,30.22,39000.0,18.6206,18.6823,18.6021,18.6268,39000.0
2012-03-09 09:35:00,30.25,30.27,30.11,30.24,11700.0,18.6453,18.6576,18.559,18.6391,11700.0
2012-03-09 09:40:00,30.22,30.26,30.16,30.16,17400.0,18.6268,18.6514,18.5898,18.5898,17400.0
2012-03-09 09:45:00,30.18,30.26,30.17,30.21,13500.0,18.6021,18.6514,18.596,18.6206,13500.0
2012-03-09 09:50:00,30.22,30.28,30.17,30.23,39600.0,18.6268,18.6638,18.596,18.6329,39600.0
2012-03-09 09:55:00,30.23,30.23,30.11,30.12,12600.0,18.6329,18.6329,18.559,18.5651,12600.0
2012-03-09 10:00:00,30.12,30.21,30.11,30.21,43200.0,18.5651,18.6206,18.559,18.6206,43200.0
2012-03-09 10:05:00,30.21,30.29,30.21,30.29,36900.0,18.6206,18.6699,18.6206,18.6699,36900.0
2012-03-09 10:10:00,30.28,30.29,30.23,30.26,19650.0,18.6638,18.6699,18.6329,18.6514,19650.0
2012-03-09 10:15:00,30.27,30.39,30.25,30.39,32850.0,18.6576,18.7316,18.6453,18.7316,32850.0
2012-03-09 10:20:00,30.39,30.5,30.39,30.5,31350.0,18.7316,18.7994,18.7316,18.7994,31350.0
2012-03-09 10:25:00,30.5,30.51,30.47,30.49,21900.0,18.7994,18.8055,18.7809,18.7932,21900.0
2012-03-09 10:30:00,30.49,30.53,30.49,30.51,15900.0,18.7932,18.8179,18.7932,18.8055,15900.0
2012-03-09 10:35:00,30.52,30.57,30.51,30.57,38100.0,18.8117,18.8425,18.8055,18.8425,38100.0
2012-03-09 10:40:00,30.57,30.58,30.47,30.47,22050.0,18.8425,18.8487,18.7809,18.7809,22050.0
2012-03-09 10:45:00,30.47,30.49,30.45,30.47,21750.0,18.7809,18.7932,18.7686,18.7809,21750.0
2012-03-09 10:50:00,30.47,30.52,30.47,30.51,12600.0,18.7809,18.8117,18.7809,18.8055,12600.0
2012-03-09 10:55:00,30.51,30.54,30.51,30.51,11250.0,18.8055,18.824,18.8055,18.8055,11250.0
2012-03-09 11:00:00,30.51,30.53,30.51,30.53,9450.0,18.8055,18.8179,18.8055,18.8179,9450.0
2012-03-09 11:05:00,30.52,30.61,30.51,30.6,45450.0,18.8117,18.8672,18.8055,18.861,45450.0
2012-03-09 11:10:00,30.6,30.64,30.57,30.64,36000.0,18.861,18.8857,18.8425,18.8857,36000.0
2012-03-09 11:15:00,30.64,30.69,30.63,30.68,45600.0,18.8857,18.9165,18.8795,18.9103,45600.0
2012-03-09 11:20:00,30.69,30.71,30.67,30.71,33750.0,18.9165,18.9288,18.9042,18.9288,33750.0
2012-03-09 11:25:00,30.71,30.71,30.67,30.69,31350.0,18.9288,18.9288,18.9042,18.9165,31350.0
2012-03-09 11:30:00,30.7,30.7,30.67,30.69,28050.0,18.9226,18.9226,18.9042,18.9165,28050.0
2012-03-09 11:35:00,30.69,30.71,30.66,30.69,62850.0,18.9165,18.9288,18.898,18.9165,62850.0
2012-03-09 11:40:00,30.69,30.69,30.67,30.67,10950.0,18.9165,18.9165,18.9042,18.9042,10950.0
2012-03-09 11:45:00,30.67,30.7,30.65,30.69,13500.0,18.9042,18.9226,18.8918,18.9165,13500.0
2012-03-09 11:50:00,30.69,30.73,30.69,30.72,11400.0,18.9165,18.9411,18.9165,18.935,11400.0
2012-03-09 11:55:00,30.72,30.73,30.7,30.71,11400.0,18.935,18.9411,18.9226,18.9288,11400.0
2012-03-09 12:00:00,30.7,30.71,30.66,30.66,30450.0,18.9226,18.9288,18.898,18.898,30450.0
2012-03-09 12:05:00,30.67,30.67,30.63,30.63,8850.0,18.9042,18.9042,18.8795,18.8795,8850.0
2012-03-09 12:10:00,30.63,30.69,30.62,30.67,23700.0,18.8795,18.9165,18.8733,18.9042,23700.0
2012-03-09 12:15:00,30.69,30.71,30.68,30.71,17850.0,18.9165,18.9288,18.9103,18.9288,17850.0
2012-03-09 12:20:00,30.71,30.72,30.71,30.71,15450.0,18.9288,18.935,18.9288,18.9288,15450.0
2012-03-09 12:25:00,30.71,30.71,30.67,30.7,15600.0,18.9288,18.9288,18.9042,18.9226,15600.0
2012-03-09 12:30:00,30.7,30.72,30.69,30.71,13050.0,18.9226,18.935,18.9165,18.9288,13050.0
2012-03-09 12:35:00,30.72,30.73,30.71,30.73,21450.0,18.935,18.9411,18.9288,18.9411,21450.0
2012-03-09 12:40:00,30.73,30.75,30.72,30.73,10800.0,18.9411,18.9535,18.935,18.9411,10800.0
2012-03-09 12:45:00,30.73,30.73,30.69,30.69,14250.0,18.9411,18.9411,18.9165,18.9165,14250.0
2012-03-09 12:50:00,30.69,30.7,30.67,30.68,24000.0,18.9165,18.9226,18.9042,18.9103,24000.0
2012-03-09 12:55:00,30.67,30.68,30.67,30.67,6750.0,18.9042,18.9103,18.9042,18.9042,6750.0
2012-03-09 13:00:00,30.67,30.69,30.67,30.67,14250.0,18.9042,18.9165,18.9042,18.9042,14250.0
2012-03-09 13:05:00,30.67,30.68,30.66,30.68,3600.0,18.9042,18.9103,18.898,18.9103,3600.0
2012-03-09 13:10:00,30.67,30.69,30.66,30.67,14700.0,18.9042,18.9165,18.898,18.9042,14700.0
2012-03-09 13:15:00,30.67,30.69,30.67,30.67,13050.0,18.9042,18.9165,18.9042,18.9042,13050.0
2012-03-09 13:20:00,30.67,30.67,30.65,30.66,19800.0,18.9042,18.9042,18.8918,18.898,19800.0
2012-03-09 13:25:00,30.67,30.69,30.64,30.69,19200.0,18.9042,18.9165,18.8857,18.9165,19200.0
2012-03-09 13:30:00,30.69,30.7,30.67,30.67,19950.0,18.9165,18.9226,18.9042,18.9042,19950.0
2012-03-09 13:35:00,30.68,30.7,30.67,30.7,14700.0,18.9103,18.9226,18.9042,18.9226,14700.0
2012-03-09 13:40:00,30.7,30.71,30.69,30.71,10950.0,18.9226,18.9288,18.9165,18.9288,10950.0
2012-03-09 13:45:00,30.71,30.74,30.69,30.74,33150.0,18.9288,18.9473,18.9165,18.9473,33150.0
2012-03-09 13:50:00,30.74,30.75,30.72,30.72,12600.0,18.9473,18.9535,18.935,18.935,12600.0
2012-03-09 13:55:00,30.72,30.74,30.69,30.7,36600.0,18.935,18.9473,18.9165,18.9226,36600.0
2012-03-09 14:00:00,30.7,30.71,30.67,30.67,24750.0,18.9226,18.9288,18.9042,18.9042,24750.0
2012-03-09 14:05:00,30.68,30.69,30.64,30.64,24900.0,18.9103,18.9165,18.8857,18.8857,24900.0
2012-03-09 14:10:00,30.63,30.68,30.63,30.65,22650.0,18.8795,18.9103,18.8795,18.8918,22650.0
2012-03-09 14:15:00,30.65,30.67,30.63,30.66,12150.0,18.8918,18.9042,18.8795,18.898,12150.0
2012-03-09 14:20:00,30.67,30.68,30.65,30.67,13800.0,18.9042,18.9103,18.8918,18.9042,13800.0
2012-03-09 14:25:00,30.67,30.68,30.67,30.67,15900.0,18.9042,18.9103,18.9042,18.9042,15900.0
2012-03-09 14:30:00,30.67,30.69,30.65,30.68,24300.0,18.9042,18.9165,18.8918,18.9103,24300.0
2012-03-09 14:35:00,30.69,30.71,30.68,30.68,23550.0,18.9165,18.9288,18.9103,18.9103,23550.0
2012-03-09 14:40:00,30.68,30.71,30.68,30.69,17250.0,18.9103,18.9288,18.9103,18.9165,17250.0
2012-03-09 14:45:00,30.69,30.69,30.63,30.64,21450.0,18.9165,18.9165,18.8795,18.8857,21450.0
2012-03-09 14:50:00,30.64,30.65,30.59,30.59,43500.0,18.8857,18.8918,18.8548,18.8548,43500.0
2012-03-09 14:55:00,30.58,30.58,30.5,30.53,65250.0,18.8487,18.8487,18.7994,18.8179,65250.0
2012-03-09 15:00:00,30.53,30.59,30.53,30.59,27150.0,18.8179,18.8548,18.8179,18.8548,27150.0
2012-03-09 15:05:00,30.59,30.61,30.55,30.6,44850.0,18.8548,18.8672,18.8302,18.861,44850.0
2012-03-09 15:10:00,30.59,30.6,30.53,30.56,19350.0,18.8548,18.861,18.8179,18.8364,19350.0
2012-03-09 15:15:00,30.56,30.58,30.56,30.57,24000.0,18.8364,18.8487,18.8364,18.8425,24000.0
2012-03-09 15:20:00,30.57,30.61,30.57,30.57,40350.0,18.8425,18.8672,18.8425,18.8425,40350.0
2012-03-09 15:25:00,30.57,30.61,30.55,30.57,44700.0,18.8425,18.8672,18.8302,18.8425,44700.0
2012-03-09 15:30:00,30.58,30.59,30.53,30.53,70650.0,18.8487,18.8548,18.8179,18.8179,70650.0
2012-03-09 15:35:00,30.54,30.6,30.53,30.58,54750.0,18.824,18.861,18.8179,18.8487,54750.0
2012-03-09 15:40:00,30.58,30.59,30.53,30.54,58800.0,18.8487,18.8548,18.8179,18.824,58800.0
2012-03-09 15:45:00,30.53,30.56,30.52,30.52,40950.0,18.8179,18.8364,18.8117,18.8117,40950.0
2012-03-09 15:50:00,30.52,30.54,30.49,30.51,79500.0,18.8117,18.824,18.7932,18.8055,79500.0
2012-03-09 15:55:00,30.51,30.58,30.51,30.57,118950.0,18.8055,18.8487,18.8055,18.8425,118950.0
2012-03-12 09:30:00,30.57,30.57,30.41,30.41,23700.0,18.8425,18.8425,18.7439,18.7439,23700.0
2012-03-12 09:35:00,30.42,30.55,30.42,30.55,13800.0,18.7501,18.8302,18.7501,18.8302,13800.0
2012-03-12 09:40:00,30.57,30.71,30.57,30.63,49950.0,18.8425,18.9288,18.8425,18.8795,49950.0
2012-03-12 09:45:00,30.61,30.63,30.51,30.54,11400.0,18.8672,18.8795,18.8055,18.824,11400.0
2012-03-12 09:50:00,30.51,30.51,30.47,30.5,3750.0,18.8055,18.8055,18.7809,18.7994,3750.0
2012-03-12 09:55:00,30.51,30.53,30.47,30.49,9750.0,18.8055,18.8179,18.7809,18.7932,9750.0
2012-03-12 10:00:00,30.5,30.52,30.42,30.42,54450.0,18.7994,18.8117,18.7501,18.7501,54450.0
2012-03-12 10:05:00,30.42,30.49,30.41,30.48,13500.0,18.7501,18.7932,18.7439,18.787,13500.0
2012-03-12 10:10:00,30.47,30.47,30.4,30.4,16800.0,18.7809,18.7809,18.7377,18.7377,16800.0
2012-03-12 10:15:00,30.39,30.43,30.39,30.41,23550.0,18.7316,18.7562,18.7316,18.7439,23550.0
2012-03-12 10:20:00,30.41,30.42,30.31,30.35,28050.0,18.7439,18.7501,18.6823,18.7069,28050.0
2012-03-12 10:25:00,30.35,30.41,30.35,30.41,18900.0,18.7069,18.7439,18.7069,18.7439,18900.0
2012-03-12 10:30:00,30.41,30.41,30.33,30.37,20400.0,18.7439,18.7439,18.6946,18.7192,20400.0
2012-03-12 10:35:00,30.36,30.39,30.33,30.35,20250.0,18.7131,18.7316,18.6946,18.7069,20250.0
2012-03-12 10:40:00,30.35,30.44,30.35,30.44,13350.0,18.7069,18.7624,18.7069,18.7624,13350.0
2012-03-12 10:45:00,30.44,30.45,30.41,30.41,16350.0,18.7624,18.7686,18.7439,18.7439,16350.0
2012-03-12 10:50:00,30.41,30.49,30.41,30.49,21150.0,18.7439,18.7932,18.7439,18.7932,21150.0
2012-03-12 10:55:00,30.49,30.49,30.43,30.47,33450.0,18.7932,18.7932,18.7562,18.7809,33450.0
2012-03-12 11:00:00,30.47,30.48,30.41,30.43,22650.0,18.7809,18.787,18.7439,18.7562,22650.0
2012-03-12 11:05:00,30.43,30.43,30.34,30.35,27000.0,18.7562,18.7562,18.7008,18.7069,27000.0
2012-03-12 11:10:00,30.35,30.4,30.35,30.4,21150.0,18.7069,18.7377,18.7069,18.7377,21150.0
2012-03-12 11:15:00,30.39,30.4,30.35,30.35,21150.0,18.7316,18.7377,18.7069,18.7069,21150.0
2012-03-12 11:20:00,30.36,30.38,30.29,30.37,120750.0,18.7131,18.7254,18.6699,18.7192,120750.0
2012-03-12 11:25:00,30.37,30.37,30.34,30.36,17100.0,18.7192,18.7192,18.7008,18.7131,17100.0
2012-03-12 11:30:00,30.36,30.39,30.35,30.35,27600.0,18.7131,18.7316,18.7069,18.7069,27600.0
2012-03-12 11:35:00,30.35,30.35,30.33,30.34,17400.0,18.7069,18.7069,18.6946,18.7008,17400.0
2012-03-12 11:40:00,30.33,30.4,30.31,30.39,41850.0,18.6946,18.7377,18.6823,18.7316,41850.0
2012-03-12 11:45:00,30.4,30.4,30.36,30.37,22500.0,18.7377,18.7377,18.7131,18.7192,22500.0
2012-03-12 11:50:00,30.36,30.41,30.36,30.37,15450.0,18.7131,18.7439,18.7131,18.7192,15450.0
2012-03-12 11:55:00,30.37,30.38,30.35,30.35,12750.0,18.7192,18.7254,18.7069,18.7069,12750.0
2012-03-12 12:00:00,30.35,30.41,30.31,30.4,15000.0,18.7069,18.7439,18.6823,18.7377,15000.0
2012-03-12 12:05:00,30.39,30.41,30.38,30.39,7500.0,18.7316,18.7439,18.7254,18.7316,7500.0
2012-03-12 12:10:00,30.4,30.47,30.4,30.47,10200.0,18.7377,18.7809,18.7377,18.7809,10200.0
2012-03-12 12:15:00,30.47,30.47,30.46,30.46,5100.0,18.7809,18.7809,18.7747,18.7747,5100.0
2012-03-12 12:20:00,30.45,30.49,30.45,30.47,7800.0,18.7686,18.7932,18.7686,18.7809,7800.0
2012-03-12 12:25:00,30.47,30.47,30.43,30.44,17250.0,18.7809,18.7809,18.7562,18.7624,17250.0
2012-03-12 12:30:00,30.43,30.45,30.39,30.4,15150.0,18.7562,18.7686,18.7316,18.7377,15150.0
2012-03-12 12:35:00,30.39,30.42,30.37,30.41,7050.0,18.7316,18.7501,18.7192,18.7439,7050.0
2012-03-12 12:40:00,30.41,30.43,30.38,30.42,4800.0,18.7439,18.7562,18.7254,18.7501,4800.0
2012-03-12 12:45:00,30.42,30.45,30.41,30.43,85950.0,18.7501,18.7686,18.7439,18.7562,85950.0
2012-03-12 12:50:00,30.43,30.44,30.4,30.42,91050.0,18.7562,18.7624,18.7377,18.7501,91050.0
2012-03-12 12:55:00,30.41,30.45,30.41,30.45,7800.0,18.7439,18.7686,18.7439,18.7686,7800.0
2012-03-12 13:00:00,30.45,30.45,30.44,30.45,10050.0,18.7686,18.7686,18.7624,18.7686,10050.0
2012-03-12 13:05:00,30.45,30.46,30.44,30.45,9900.0,18.7686,18.7747,18.7624,18.7686,9900.0
2012-03-12 13:10:00,30.45,30.46,30.44,30.45,12450.0,18.7686,18.7747,18.7624,18.7686,12450.0
2012-03-12 13:15:00,30.45,30.49,30.45,30.47,10050.0,18.7686,18.7932,18.7686,18.7809,10050.0
2012-03-12 13:20:00,30.46,30.57,30.46,30.55,91950.0,18.7747,18.8425,18.7747,18.8302,91950.0
2012-03-12 13:25:00,30.54,30.54,30.49,30.49,25800.0,18.824,18.824,18.7932,18.7932,25800.0
2012-03-12 13:30:00,30.48,30.49,30.47,30.49,10050.0,18.787,18.7932,18.7809,18.7932,10050.0
2012-03-12 13:35:00,30.5,30.57,30.5,30.56,61650.0,18.7994,18.8425,18.7994,18.8364,61650.0
2012-03-12 13:40:00,30.56,30.61,30.56,30.6,55650.0,18.8364,18.8672,18.8364,18.861,55650.0
2012-03-12 13:45:00,30.6,30.61,30.54,30.54,23550.0,18.861,18.8672,18.824,18.824,23550.0
2012-03-12 13:50:00,30.54,30.54,30.51,30.52,14700.0,18.824,18.824,18.8055,18.8117,14700.0
2012-03-12 13:55:00,30.52,30.53,30.51,30.51,16650.0,18.8117,18.8179,18.8055,18.8055,16650.0
2012-03-12 14:00:00,30.51,30.52,30.51,30.51,12300.0,18.8055,18.8117,18.8055,18.8055,12300.0
2012-03-12 14:05:00,30.51,30.51,30.49,30.51,11100.0,18.8055,18.8055,18.7932,18.8055,11100.0
2012-03-12 14:10:00,30.52,30.56,30.51,30.54,16350.0,18.8117,18.8364,18.8055,18.824,16350.0
2012-03-12 14:15:00,30.55,30.56,30.52,30.53,11550.0,18.8302,18.8364,18.8117,18.8179,11550.0
2012-03-12 14:20:00,30.53,30.53,30.52,30.53,19650.0,18.8179,18.8179,18.8117,18.8179,19650.0
2012-03-12 14:25:00,30.53,30.53,30.49,30.53,23250.0,18.8179,18.8179,18.7932,18.8179,23250.0
2012-03-12 14:30:00,30.53,30.53,30.51,30.52,19200.0,18.8179,18.8179,18.8055,18.8117,19200.0
2012-03-12 14:35:00,30.51,30.52,30.49,30.51,12750.0,18.8055,18.8117,18.7932,18.8055,12750.0
2012-03-12 14:40:00,30.51,30.51,30.48,30.48,9000.0,18.8055,18.8055,18.787,18.787,9000.0
2012-03-12 14:45:00,30.48,30.52,30.48,30.51,28050.0,18.787,18.8117,18.787,18.8055,28050.0
2012-03-12 14:50:00,30.52,30.52,30.51,30.52,9750.0,18.8117,18.8117,18.8055,18.8117,9750.0
2012-03-12 14:55:00,30.52,30.52,30.51,30.51,22800.0,18.8117,18.8117,18.8055,18.8055,22800.0
2012-03-12 15:00:00,30.52,30.55,30.51,30.55,28650.0,18.8117,18.8302,18.8055,18.8302,28650.0
2012-03-12 15:05:00,30.55,30.57,30.55,30.56,24900.0,18.8302,18.8425,18.8302,18.8364,24900.0
2012-03-12 15:10:00,30.56,30.61,30.56,30.59,42150.0,18.8364,18.8672,18.8364,18.8548,42150.0
2012-03-12 15:15:00,30.59,30.62,30.58,30.61,27300.0,18.8548,18.8733,18.8487,18.8672,27300.0
2012-03-12 15:20:00,30.61,30.65,30.61,30.63,59400.0,18.8672,18.8918,18.8672,18.8795,59400.0
2012-03-12 15:25:00,30.62,30.66,30.61,30.65,38550.0,18.8733,18.898,18.8672,18.8918,38550.0
2012-03-12 15:30:00,30.65,30.65,30.61,30.61,32100.0,18.8918,18.8918,18.8672,18.8672,32100.0
2012-03-12 15:35:00,30.61,30.62,30.58,30.59,46650.0,18.8672,18.8733,18.8487,18.8548,46650.0
2012-03-12 15:40:00,30.58,30.59,30.57,30.57,60000.0,18.8487,18.8548,18.8425,18.8425,60000.0
2012-03-12 15:45:00,30.57,30.6,30.55,30.6,51900.0,18.8425,18.861,18.8302,18.861,51900.0
2012-03-12 15:50:00,30.59,30.62,30.55,30.58,84600.0,18.8548,18.8733,18.8302,18.8487,84600.0
2012-03-12 15:55:00,30.57,30.6,30.55,30.59,79050.0,18.8425,18.861,18.8302,18.8548,79050.0
2012-03-13 09:30:00,30.81,30.9,30.71,30.73,43500.0,18.9904,19.0459,18.9288,18.9411,43500.0
2012-03-13 09:35:00,30.75,30.83,30.74,30.81,17550.0,18.9535,19.0028,18.9473,18.9904,17550.0
2012-03-13 09:40:00,30.81,30.85,30.73,30.76,77850.0,18.9904,19.0151,18.9411,18.9596,77850.0
2012-03-13 09:45:00,30.75,30.77,30.72,30.75,45000.0,18.9535,18.9658,18.935,18.9535,45000.0
2012-03-13 09:50:00,30.75,30.83,30.73,30.83,27150.0,18.9535,19.0028,18.9411,19.0028,27150.0
2012-03-13 09:55:00,30.84,30.9,30.71,30.76,54900.0,19.0089,19.0459,18.9288,18.9596,54900.0
2012-03-13 10:00:00,30.77,30.87,30.76,30.87,11400.0,18.9658,19.0274,18.9596,19.0274,11400.0
2012-03-13 10:05:00,30.89,30.9,30.84,30.86,12000.0,19.0398,19.0459,19.0089,19.0213,12000.0
2012-03-13 10:10:00,30.86,30.89,30.83,30.87,18150.0,19.0213,19.0398,19.0028,19.0274,18150.0
2012-03-13 10:15:00,30.87,30.88,30.82,30.85,16800.0,19.0274,19.0336,18.9966,19.0151,16800.0
2012-03-13 10:20:00,30.84,30.87,30.83,30.85,25800.0,19.0089,19.0274,19.0028,19.0151,25800.0
2012-03-13 10:25:00,30.86,30.87,30.84,30.85,13500.0,19.0213,19.0274,19.0089,19.0151,13500.0
2012-03-13 10:30:00,30.85,30.89,30.83,30.87,36000.0,19.0151,19.0398,19.0028,19.0274,36000.0
2012-03-13 10:35:00,30.87,30.93,30.87,30.92,71100.0,19.0274,19.0644,19.0274,19.0582,71100.0
2012-03-13 10:40:00,30.92,30.96,30.92,30.96,15600.0,19.0582,19.0829,19.0582,19.0829,15600.0
2012-03-13 10:45:00,30.97,30.99,30.96,30.97,11400.0,19.0891,19.1014,19.0829,19.0891,11400.0
2012-03-13 10:50:00,30.98,30.99,30.95,30.99,16350.0,19.0952,19.1014,19.0767,19.1014,16350.0
2012-03-13 10:55:00,30.99,31.03,30.97,31.01,26250.0,19.1014,19.126,19.0891,19.1137,26250.0
2012-03-13 11:00:00,31.0,31.04,31.0,31.04,22050.0,19.1076,19.1322,19.1076,19.1322,22050.0
2012-03-13 11:05:00,31.04,31.07,31.03,31.06,25500.0,19.1322,19.1507,19.126,19.1445,25500.0
2012-03-13 11:10:00,31.07,31.08,31.04,31.04,19050.0,19.1507,19.1569,19.1322,19.1322,19050.0
2012-03-13 11:15:00,31.05,31.06,31.01,31.01,32850.0,19.1384,19.1445,19.1137,19.1137,32850.0
2012-03-13 11:20:00,31.03,31.06,31.0,31.04,45900.0,19.126,19.1445,19.1076,19.1322,45900.0
2012-03-13 11:25:00,31.05,31.07,31.04,31.05,13800.0,19.1384,19.1507,19.1322,19.1384,13800.0
2012-03-13 11:30:00,31.05,31.06,31.01,31.05,21150.0,19.1384,19.1445,19.1137,19.1384,21150.0
2012-03-13 11:35:00,31.05,31.1,31.05,31.09,20700.0,19.1384,19.1692,19.1384,19.163,20700.0
2012-03-13 11:40:00,31.09,31.15,31.09,31.14,32700.0,19.163,19.2,19.163,19.1938,32700.0
2012-03-13 11:45:00,31.15,31.15,31.09,31.11,38700.0,19.2,19.2,19.163,19.1754,38700.0
2012-03-13 11:50:00,31.11,31.12,31.07,31.07,37200.0,19.1754,19.1815,19.1507,19.1507,37200.0
2012-03-13 11:55:00,31.07,31.09,31.06,31.08,8850.0,19.1507,19.163,19.1445,19.1569,8850.0
2012-03-13 12:00:00,31.07,31.07,31.04,31.05,20850.0,19.1507,19.1507,19.1322,19.1384,20850.0
2012-03-13 12:05:00,31.05,31.07,31.05,31.07,17400.0,19.1384,19.1507,19.1384,19.1507,17400.0
2012-03-13 12:10:00,31.08,31.09,31.07,31.09,15000.0,19.1569,19.163,19.1507,19.163,15000.0
2012-03-13 12:15:00,31.07,31.08,31.05,31.07,13350.0,19.1507,19.1569,19.1384,19.1507,13350.0
2012-03-13 12:20:00,31.07,31.08,31.05,31.06,10800.0,19.1507,19.1569,19.1384,19.1445,10800.0
2012-03-13 12:25:00,31.06,31.07,31.04,31.06,8850.0,19.1445,19.1507,19.1322,19.1445,8850.0
2012-03-13 12:30:00,31.06,31.08,31.05,31.07,9900.0,19.1445,19.1569,19.1384,19.1507,9900.0
2012-03-13 12:35:00,31.07,31.09,31.06,31.09,22650.0,19.1507,19.163,19.1445,19.163,22650.0
2012-03-13 12:40:00,31.09,31.11,31.08,31.11,7950.0,19.163,19.1754,19.1569,19.1754,7950.0
2012-03-13 12:45:00,31.1,31.13,31.08,31.12,16350.0,19.1692,19.1877,19.1569,19.1815,16350.0
2012-03-13 12:50:00,31.12,31.15,31.11,31.14,14250.0,19.1815,19.2,19.1754,19.1938,14250.0
2012-03-13 12:55:00,31.13,31.16,31.12,31.15,15750.0,19.1877,19.2062,19.1815,19.2,15750.0
2012-03-13 13:00:00,31.15,31.19,31.13,31.19,48900.0,19.2,19.2247,19.1877,19.2247,48900.0
2012-03-13 13:05:00,31.19,31.2,31.17,31.19,12150.0,19.2247,19.2308,19.2123,19.2247,12150.0
2012-03-13 13:10:00,31.19,31.24,31.19,31.21,32700.0,19.2247,19.2555,19.2247,19.237,32700.0
2012-03-13 13:15:00,31.21,31.21,31.2,31.21,9450.0,19.237,19.237,19.2308,19.237,9450.0
2012-03-13 13:20:00,31.21,31.23,31.17,31.17,22350.0,19.237,19.2493,19.2123,19.2123,22350.0
2012-03-13 13:25:00,31.18,31.19,31.17,31.19,11400.0,19.2185,19.2247,19.2123,19.2247,11400.0
2012-03-13 13:30:00,31.19,31.24,31.18,31.24,27000.0,19.2247,19.2555,19.2185,19.2555,27000.0
2012-03-13 13:35:00,31.23,31.23,31.19,31.19,19200.0,19.2493,19.2493,19.2247,19.2247,19200.0
2012-03-13 13:40:00,31.19,31.19,31.16,31.16,8850.0,19.2247,19.2247,19.2062,19.2062,8850.0
2012-03-13 13:45:00,31.17,31.17,31.13,31.13,7950.0,19.2123,19.2123,19.1877,19.1877,7950.0
2012-03-13 13:50:00,31.14,31.14,31.12,31.12,4800.0,19.1938,19.1938,19.1815,19.1815,4800.0
2012-03-13 13:55:00,31.12,31.13,31.11,31.11,4800.0,19.1815,19.1877,19.1754,19.1754,4800.0
2012-03-13 14:00:00,31.11,31.12,31.09,31.09,14250.0,19.1754,19.1815,19.163,19.163,14250.0
2012-03-13 14:05:00,31.09,31.09,31.08,31.09,4500.0,19.163,19.163,19.1569,19.163,4500.0
2012-03-13 14:10:00,31.09,31.11,31.05,31.11,25350.0,19.163,19.1754,19.1384,19.1754,25350.0
2012-03-13 14:15:00,31.1,31.15,31.08,31.15,15900.0,19.1692,19.2,19.1569,19.2,15900.0
2012-03-13 14:20:00,31.15,31.19,31.13,31.13,25950.0,19.2,19.2247,19.1877,19.1877,25950.0
2012-03-13 14:25:00,31.12,31.13,31.09,31.11,16500.0,19.1815,19.1877,19.163,19.1754,16500.0
2012-03-13 14:30:00,31.1,31.14,31.08,31.09,26850.0,19.1692,19.1938,19.1569,19.163,26850.0
2012-03-13 14:35:00,31.09,31.15,31.09,31.15,14100.0,19.163,19.2,19.163,19.2,14100.0
2012-03-13 14:40:00,31.15,31.19,31.11,31.13,75000.0,19.2,19.2247,19.1754,19.1877,75000.0
2012-03-13 14:45:00,31.13,31.15,31.11,31.12,16050.0,19.1877,19.2,19.1754,19.1815,16050.0
2012-03-13 14:50:00,31.11,31.14,31.09,31.12,16500.0,19.1754,19.1938,19.163,19.1815,16500.0
2012-03-13 14:55:00,31.12,31.15,31.11,31.15,12000.0,19.1815,19.2,19.1754,19.2,12000.0
2012-03-13 15:00:00,31.15,31.23,31.14,31.21,44850.0,19.2,19.2493,19.1938,19.237,44850.0
2012-03-13 15:05:00,31.21,31.27,31.2,31.23,44550.0,19.237,19.274,19.2308,19.2493,44550.0
2012-03-13 15:10:00,31.23,31.29,31.23,31.29,28500.0,19.2493,19.2863,19.2493,19.2863,28500.0
2012-03-13 15:15:00,31.29,31.31,31.26,31.31,71700.0,19.2863,19.2986,19.2678,19.2986,71700.0
2012-03-13 15:20:00,31.31,31.33,31.29,31.33,89550.0,19.2986,19.311,19.2863,19.311,89550.0
2012-03-13 15:25:00,31.33,31.33,31.27,31.3,79650.0,19.311,19.311,19.274,19.2925,79650.0
2012-03-13 15:30:00,31.31,31.31,31.29,31.29,81600.0,19.2986,19.2986,19.2863,19.2863,81600.0
2012-03-13 15:35:00,31.29,31.29,31.23,31.24,101400.0,19.2863,19.2863,19.2493,19.2555,101400.0
2012-03-13 15:40:00,31.24,31.33,31.23,31.31,146100.0,19.2555,19.311,19.2493,19.2986,146100.0
2012-03-13 15:45:00,31.31,31.37,31.29,31.35,138750.0,19.2986,19.3356,19.2863,19.3233,138750.0
2012-03-13 15:50:00,31.34,31.38,31.31,31.38,185250.0,19.3171,19.3418,19.2986,19.3418,185250.0
2012-03-13 15:55:00,31.38,31.43,31.35,31.41,261300.0,19.3418,19.3726,19.3233,19.3603,261300.0
2012-03-14 09:30:00,31.35,31.41,31.31,31.37,42150.0,19.3233,19.3603,19.2986,19.3356,42150.0
2012-03-14 09:35:00,31.35,31.35,31.28,31.33,34800.0,19.3233,19.3233,19.2801,19.311,34800.0
2012-03-14 09:40:00,31.35,31.45,31.33,31.45,55350.0,19.3233,19.3849,19.311,19.3849,55350.0
2012-03-14 09:45:00,31.43,31.51,31.43,31.47,22200.0,19.3726,19.4219,19.3726,19.3973,22200.0
2012-03-14 09:50:00,31.47,31.47,31.45,31.47,8250.0,19.3973,19.3973,19.3849,19.3973,8250.0
2012-03-14 09:55:00,31.47,31.51,31.47,31.47,10350.0,19.3973,19.4219,19.3973,19.3973,10350.0
2012-03-14 10:00:00,31.48,31.48,31.41,31.44,24600.0,19.4034,19.4034,19.3603,19.3788,24600.0
2012-03-14 10:05:00,31.45,31.51,31.44,31.49,44550.0,19.3849,19.4219,19.3788,19.4096,44550.0
2012-03-14 10:10:00,31.5,31.55,31.49,31.54,63150.0,19.4157,19.4466,19.4096,19.4404,63150.0
2012-03-14 10:15:00,31.53,31.56,31.51,31.54,31200.0,19.4342,19.4527,19.4219,19.4404,31200.0
2012-03-14 10:20:00,31.53,31.57,31.51,31.57,31800.0,19.4342,19.4589,19.4219,19.4589,31800.0
2012-03-14 10:25:00,31.57,31.6,31.53,31.55,36750.0,19.4589,19.4774,19.4342,19.4466,36750.0
2012-03-14 10:30:00,31.55,31.71,31.55,31.7,130800.0,19.4466,19.5452,19.4466,19.539,130800.0
2012-03-14 10:35:00,31.7,31.72,31.66,31.71,76050.0,19.539,19.5513,19.5144,19.5452,76050.0
2012-03-14 10:40:00,31.71,31.76,31.67,31.75,42000.0,19.5452,19.576,19.5205,19.5698,42000.0
2012-03-14 10:45:00,31.76,31.87,31.75,31.81,100650.0,19.576,19.6438,19.5698,19.6068,100650.0
2012-03-14 10:50:00,31.8,31.8,31.68,31.79,110850.0,19.6007,19.6007,19.5267,19.5945,110850.0
2012-03-14 10:55:00,31.78,31.78,31.65,31.68,55350.0,19.5883,19.5883,19.5082,19.5267,55350.0
2012-03-14 11:00:00,31.67,31.69,31.63,31.65,83550.0,19.5205,19.5329,19.4959,19.5082,83550.0
2012-03-14 11:05:00,31.64,31.67,31.57,31.65,41700.0,19.502,19.5205,19.4589,19.5082,41700.0
2012-03-14 11:10:00,31.65,31.69,31.64,31.67,44100.0,19.5082,19.5329,19.502,19.5205,44100.0
2012-03-14 11:15:00,31.67,31.67,31.63,31.67,22650.0,19.5205,19.5205,19.4959,19.5205,22650.0
2012-03-14 11:20:00,31.67,31.71,31.64,31.64,24150.0,19.5205,19.5452,19.502,19.502,24150.0
2012-03-14 11:25:00,31.65,31.67,31.63,31.67,29850.0,19.5082,19.5205,19.4959,19.5205,29850.0
2012-03-14 11:30:00,31.67,31.68,31.63,31.64,24750.0,19.5205,19.5267,19.4959,19.502,24750.0
2012-03-14 11:35:00,31.64,31.67,31.57,31.67,42000.0,19.502,19.5205,19.4589,19.5205,42000.0
2012-03-14 11:40:00,31.66,31.71,31.66,31.71,27450.0,19.5144,19.5452,19.5144,19.5452,27450.0
2012-03-14 11:45:00,31.71,31.73,31.69,31.72,35100.0,19.5452,19.5575,19.5329,19.5513,35100.0
2012-03-14 11:50:00,31.72,31.77,31.72,31.75,64650.0,19.5513,19.5822,19.5513,19.5698,64650.0
2012-03-14 11:55:00,31.75,31.78,31.75,31.77,20700.0,19.5698,19.5883,19.5698,19.5822,20700.0
2012-03-14 12:00:00,31.77,31.77,31.72,31.73,24300.0,19.5822,19.5822,19.5513,19.5575,24300.0
2012-03-14 12:05:00,31.72,31.73,31.69,31.69,17400.0,19.5513,19.5575,19.5329,19.5329,17400.0
2012-03-14 12:10:00,31.69,31.7,31.67,31.69,13200.0,19.5329,19.539,19.5205,19.5329,13200.0
2012-03-14 12:15:00,31.69,31.7,31.65,31.66,25350.0,19.5329,19.539,19.5082,19.5144,25350.0
2012-03-14 12:20:00,31.67,31.67,31.64,31.66,14550.0,19.5205,19.5205,19.502,19.5144,14550.0
2012-03-14 12:25:00,31.67,31.69,31.65,31.65,25200.0,19.5205,19.5329,19.5082,19.5082,25200.0
2012-03-14 12:30:00,31.65,31.67,31.65,31.65,17250.0,19.5082,19.5205,19.5082,19.5082,17250.0
2012-03-14 12:35:00,31.65,31.71,31.65,31.69,28350.0,19.5082,19.5452,19.5082,19.5329,28350.0
2012-03-14 12:40:00,31.69,31.69,31.65,31.66,14250.0,19.5329,19.5329,19.5082,19.5144,14250.0
2012-03-14 12:45:00,31.66,31.68,31.65,31.68,8700.0,19.5144,19.5267,19.5082,19.5267,8700.0
2012-03-14 12:50:00,31.68,31.68,31.66,31.67,14550.0,19.5267,19.5267,19.5144,19.5205,14550.0
2012-03-14 12:55:00,31.67,31.69,31.65,31.68,11550.0,19.5205,19.5329,19.5082,19.5267,11550.0
2012-03-14 13:00:00,31.68,31.69,31.66,31.66,14400.0,19.5267,19.5329,19.5144,19.5144,14400.0
2012-03-14 13:05:00,31.67,31.71,31.66,31.71,9750.0,19.5205,19.5452,19.5144,19.5452,9750.0
2012-03-14 13:10:00,31.71,31.73,31.7,31.72,15600.0,19.5452,19.5575,19.539,19.5513,15600.0
2012-03-14 13:15:00,31.71,31.75,31.71,31.72,46500.0,19.5452,19.5698,19.5452,19.5513,46500.0
2012-03-14 13:20:00,31.72,31.75,31.71,31.74,18600.0,19.5513,19.5698,19.5452,19.5637,18600.0
2012-03-14 13:25:00,31.73,31.74,31.71,31.71,13050.0,19.5575,19.5637,19.5452,19.5452,13050.0
2012-03-14 13:30:00,31.72,31.72,31.66,31.67,24000.0,19.5513,19.5513,19.5144,19.5205,24000.0
2012-03-14 13:35:00,31.67,31.67,31.65,31.65,13350.0,19.5205,19.5205,19.5082,19.5082,13350.0
2012-03-14 13:40:00,31.65,31.67,31.61,31.61,37200.0,19.5082,19.5205,19.4835,19.4835,37200.0
2012-03-14 13:45:00,31.61,31.65,31.61,31.63,33900.0,19.4835,19.5082,19.4835,19.4959,33900.0
2012-03-14 13:50:00,31.63,31.65,31.63,31.63,13800.0,19.4959,19.5082,19.4959,19.4959,13800.0
2012-03-14 13:55:00,31.63,31.63,31.55,31.56,23850.0,19.4959,19.4959,19.4466,19.4527,23850.0
2012-03-14 14:00:00,31.56,31.61,31.56,31.61,11700.0,19.4527,19.4835,19.4527,19.4835,11700.0
2012-03-14 14:05:00,31.61,31.61,31.59,31.59,11550.0,19.4835,19.4835,19.4712,19.4712,11550.0
2012-03-14 14:10:00,31.59,31.59,31.53,31.53,18300.0,19.4712,19.4712,19.4342,19.4342,18300.0
2012-03-14 14:15:00,31.53,31.53,31.51,31.52,18300.0,19.4342,19.4342,19.4219,19.4281,18300.0
2012-03-14 14:20:00,31.52,31.53,31.49,31.51,27750.0,19.4281,19.4342,19.4096,19.4219,27750.0
2012-03-14 14:25:00,31.51,31.51,31.49,31.5,18900.0,19.4219,19.4219,19.4096,19.4157,18900.0
2012-03-14 14:30:00,31.49,31.53,31.47,31.52,43050.0,19.4096,19.4342,19.3973,19.4281,43050.0
2012-03-14 14:35:00,31.52,31.52,31.5,31.5,22500.0,19.4281,19.4281,19.4157,19.4157,22500.0
2012-03-14 14:40:00,31.5,31.52,31.49,31.51,20700.0,19.4157,19.4281,19.4096,19.4219,20700.0
2012-03-14 14:45:00,31.51,31.55,31.51,31.53,20850.0,19.4219,19.4466,19.4219,19.4342,20850.0
2012-03-14 14:50:00,31.53,31.53,31.51,31.51,17400.0,19.4342,19.4342,19.4219,19.4219,17400.0
2012-03-14 14:55:00,31.51,31.52,31.49,31.49,21150.0,19.4219,19.4281,19.4096,19.4096,21150.0
2012-03-14 15:00:00,31.49,31.51,31.47,31.47,19950.0,19.4096,19.4219,19.3973,19.3973,19950.0
2012-03-14 15:05:00,31.47,31.53,31.47,31.51,27000.0,19.3973,19.4342,19.3973,19.4219,27000.0
2012-03-14 15:10:00,31.51,31.51,31.49,31.51,15750.0,19.4219,19.4219,19.4096,19.4219,15750.0
2012-03-14 15:15:00,31.5,31.51,31.45,31.46,24300.0,19.4157,19.4219,19.3849,19.3911,24300.0
2012-03-14 15:20:00,31.46,31.5,31.46,31.5,25350.0,19.3911,19.4157,19.3911,19.4157,25350.0
2012-03-14 15:25:00,31.5,31.55,31.47,31.54,31950.0,19.4157,19.4466,19.3973,19.4404,31950.0
2012-03-14 15:30:00,31.54,31.55,31.5,31.51,36300.0,19.4404,19.4466,19.4157,19.4219,36300.0
2012-03-14 15:35:00,31.51,31.52,31.5,31.5,27600.0,19.4219,19.4281,19.4157,19.4157,27600.0
2012-03-14 15:40:00,31.51,31.53,31.47,31.52,46800.0,19.4219,19.4342,19.3973,19.4281,46800.0
2012-03-14 15:45:00,31.53,31.53,31.49,31.52,66300.0,19.4342,19.4342,19.4096,19.4281,66300.0
2012-03-14 15:50:00,31.52,31.53,31.5,31.53,75600.0,19.4281,19.4342,19.4157,19.4342,75600.0
2012-03-14 15:55:00,31.52,31.58,31.51,31.58,186450.0,19.4281,19.4651,19.4219,19.4651,186450.0
2012-03-15 09:30:00,31.61,31.67,31.34,31.34,63900.0,19.4835,19.5205,19.3171,19.3171,63900.0
2012-03-15 09:35:00,31.33,31.38,31.29,31.3,29400.0,19.311,19.3418,19.2863,19.2925,29400.0
2012-03-15 09:40:00,31.31,31.33,31.22,31.27,44850.0,19.2986,19.311,19.2432,19.274,44850.0
2012-03-15 09:45:00,31.27,31.39,31.26,31.38,36900.0,19.274,19.3479,19.2678,19.3418,36900.0
2012-03-15 09:50:00,31.39,31.47,31.39,31.43,47100.0,19.3479,19.3973,19.3479,19.3726,47100.0
2012-03-15 09:55:00,31.43,31.56,31.43,31.55,22800.0,19.3726,19.4527,19.3726,19.4466,22800.0
2012-03-15 10:00:00,31.55,31.57,31.45,31.48,40500.0,19.4466,19.4589,19.3849,19.4034,40500.0
2012-03-15 10:05:00,31.49,31.58,31.47,31.58,34200.0,19.4096,19.4651,19.3973,19.4651,34200.0
2012-03-15 10:10:00,31.57,31.6,31.55,31.57,36750.0,19.4589,19.4774,19.4466,19.4589,36750.0
2012-03-15 10:15:00,31.57,31.71,31.56,31.71,40050.0,19.4589,19.5452,19.4527,19.5452,40050.0
2012-03-15 10:20:00,31.71,31.75,31.71,31.71,28650.0,19.5452,19.5698,19.5452,19.5452,28650.0
2012-03-15 10:25:00,31.71,31.77,31.7,31.75,75450.0,19.5452,19.5822,19.539,19.5698,75450.0
2012-03-15 10:30:00,31.76,31.77,31.69,31.71,23850.0,19.576,19.5822,19.5329,19.5452,23850.0
2012-03-15 10:35:00,31.71,31.71,31.61,31.62,30300.0,19.5452,19.5452,19.4835,19.4897,30300.0
2012-03-15 10:40:00,31.63,31.65,31.61,31.65,26100.0,19.4959,19.5082,19.4835,19.5082,26100.0
2012-03-15 10:45:00,31.65,31.66,31.61,31.61,52950.0,19.5082,19.5144,19.4835,19.4835,52950.0
2012-03-15 10:50:00,31.61,31.63,31.59,31.59,19200.0,19.4835,19.4959,19.4712,19.4712,19200.0
2012-03-15 10:55:00,31.59,31.62,31.55,31.56,43350.0,19.4712,19.4897,19.4466,19.4527,43350.0
2012-03-15 11:00:00,31.57,31.57,31.53,31.53,21000.0,19.4589,19.4589,19.4342,19.4342,21000.0
2012-03-15 11:05:00,31.53,31.53,31.5,31.51,20400.0,19.4342,19.4342,19.4157,19.4219,20400.0
2012-03-15 11:10:00,31.52,31.53,31.5,31.5,14250.0,19.4281,19.4342,19.4157,19.4157,14250.0
2012-03-15 11:15:00,31.49,31.53,31.48,31.48,23250.0,19.4096,19.4342,19.4034,19.4034,23250.0
2012-03-15 11:20:00,31.49,31.54,31.49,31.52,28800.0,19.4096,19.4404,19.4096,19.4281,28800.0
2012-03-15 11:25:00,31.52,31.55,31.51,31.55,24300.0,19.4281,19.4466,19.4219,19.4466,24300.0
2012-03-15 11:30:00,31.54,31.57,31.54,31.55,28950.0,19.4404,19.4589,19.4404,19.4466,28950.0
2012-03-15 11:35:00,31.55,31.55,31.47,31.49,28200.0,19.4466,19.4466,19.3973,19.4096,28200.0
2012-03-15 11:40:00,31.49,31.53,31.49,31.53,35700.0,19.4096,19.4342,19.4096,19.4342,35700.0
2012-03-15 11:45:00,31.53,31.53,31.48,31.5,25800.0,19.4342,19.4342,19.4034,19.4157,25800.0
2012-03-15 11:50:00,31.5,31.5,31.47,31.48,22200.0,19.4157,19.4157,19.3973,19.4034,22200.0
2012-03-15 11:55:00,31.48,31.49,31.46,31.47,11400.0,19.4034,19.4096,19.3911,19.3973,11400.0
2012-03-15 12:00:00,31.46,31.51,31.46,31.47,22650.0,19.3911,19.4219,19.3911,19.3973,22650.0
2012-03-15 12:05:00,31.47,31.52,31.47,31.52,28800.0,19.3973,19.4281,19.3973,19.4281,28800.0
2012-03-15 12:10:00,31.53,31.53,31.5,31.51,49800.0,19.4342,19.4342,19.4157,19.4219,49800.0
2012-03-15 12:15:00,31.51,31.55,31.51,31.55,36450.0,19.4219,19.4466,19.4219,19.4466,36450.0
2012-03-15 12:20:00,31.54,31.59,31.54,31.59,22350.0,19.4404,19.4712,19.4404,19.4712,22350.0
2012-03-15 12:25:00,31.59,31.6,31.58,31.58,18600.0,19.4712,19.4774,19.4651,19.4651,18600.0
2012-03-15 12:30:00,31.59,31.61,31.57,31.61,21000.0,19.4712,19.4835,19.4589,19.4835,21000.0
2012-03-15 12:35:00,31.61,31.61,31.59,31.61,11100.0,19.4835,19.4835,19.4712,19.4835,11100.0
2012-03-15 12:40:00,31.61,31.7,31.61,31.69,36150.0,19.4835,19.539,19.4835,19.5329,36150.0
2012-03-15 12:45:00,31.7,31.72,31.64,31.64,25200.0,19.539,19.5513,19.502,19.502,25200.0
2012-03-15 12:50:00,31.64,31.66,31.63,31.64,14400.0,19.502,19.5144,19.4959,19.502,14400.0
2012-03-15 12:55:00,31.65,31.65,31.62,31.63,18450.0,19.5082,19.5082,19.4897,19.4959,18450.0
2012-03-15 13:00:00,31.63,31.67,31.63,31.65,22500.0,19.4959,19.5205,19.4959,19.5082,22500.0
2012-03-15 13:05:00,31.65,31.69,31.65,31.69,18600.0,19.5082,19.5329,19.5082,19.5329,18600.0
2012-03-15 13:10:00,31.69,31.69,31.65,31.66,18600.0,19.5329,19.5329,19.5082,19.5144,18600.0
2012-03-15 13:15:00,31.66,31.68,31.65,31.65,20250.0,19.5144,19.5267,19.5082,19.5082,20250.0
2012-03-15 13:20:00,31.65,31.69,31.65,31.66,28500.0,19.5082,19.5329,19.5082,19.5144,28500.0
2012-03-15 13:25:00,31.66,31.66,31.6,31.61,20400.0,19.5144,19.5144,19.4774,19.4835,20400.0
2012-03-15 13:30:00,31.61,31.64,31.59,31.63,21900.0,19.4835,19.502,19.4712,19.4959,21900.0
2012-03-15 13:35:00,31.63,31.63,31.6,31.61,21900.0,19.4959,19.4959,19.4774,19.4835,21900.0
2012-03-15 13:40:00,31.61,31.62,31.6,31.61,20100.0,19.4835,19.4897,19.4774,19.4835,20100.0
2012-03-15 13:45:00,31.61,31.64,31.6,31.63,20100.0,19.4835,19.502,19.4774,19.4959,20100.0
2012-03-15 13:50:00,31.63,31.65,31.63,31.63,28200.0,19.4959,19.5082,19.4959,19.4959,28200.0
2012-03-15 13:55:00,31.64,31.71,31.64,31.69,28800.0,19.502,19.5452,19.502,19.5329,28800.0
2012-03-15 14:00:00,31.68,31.69,31.65,31.67,48900.0,19.5267,19.5329,19.5082,19.5205,48900.0
2012-03-15 14:05:00,31.67,31.72,31.67,31.71,25950.0,19.5205,19.5513,19.5205,19.5452,25950.0
2012-03-15 14:10:00,31.71,31.71,31.67,31.69,25200.0,19.5452,19.5452,19.5205,19.5329,25200.0
2012-03-15 14:15:00,31.69,31.75,31.69,31.72,33000.0,19.5329,19.5698,19.5329,19.5513,33000.0
2012-03-15 14:20:00,31.71,31.74,31.7,31.74,20100.0,19.5452,19.5637,19.539,19.5637,20100.0
2012-03-15 14:25:00,31.73,31.78,31.73,31.77,24750.0,19.5575,19.5883,19.5575,19.5822,24750.0
2012-03-15 14:30:00,31.77,31.78,31.75,31.77,45000.0,19.5822,19.5883,19.5698,19.5822,45000.0
2012-03-15 14:35:00,31.78,31.78,31.73,31.76,27450.0,19.5883,19.5883,19.5575,19.576,27450.0
2012-03-15 14:40:00,31.76,31.76,31.74,31.75,16800.0,19.576,19.576,19.5637,19.5698,16800.0
2012-03-15 14:45:00,31.76,31.8,31.74,31.8,53400.0,19.576,19.6007,19.5637,19.6007,53400.0
2012-03-15 14:50:00,31.81,31.89,31.8,31.87,64950.0,19.6068,19.6561,19.6007,19.6438,64950.0
2012-03-15 14:55:00,31.87,31.88,31.85,31.87,41100.0,19.6438,19.65,19.6315,19.6438,41100.0
2012-03-15 15:00:00,31.86,31.87,31.78,31.87,69150.0,19.6376,19.6438,19.5883,19.6438,69150.0
2012-03-15 15:05:00,31.86,31.89,31.84,31.85,34350.0,19.6376,19.6561,19.6253,19.6315,34350.0
2012-03-15 15:10:00,31.84,31.88,31.82,31.82,27150.0,19.6253,19.65,19.613,19.613,27150.0
2012-03-15 15:15:00,31.83,31.84,31.79,31.83,42150.0,19.6191,19.6253,19.5945,19.6191,42150.0
2012-03-15 15:20:00,31.83,31.83,31.8,31.83,31800.0,19.6191,19.6191,19.6007,19.6191,31800.0
2012-03-15 15:25:00,31.82,31.84,31.8,31.82,51900.0,19.613,19.6253,19.6007,19.613,51900.0
2012-03-15 15:30:00,31.82,31.84,31.79,31.82,57900.0,19.613,19.6253,19.5945,19.613,57900.0
2012-03-15 15:35:00,31.82,31.85,31.8,31.83,40650.0,19.613,19.6315,19.6007,19.6191,40650.0
2012-03-15 15:40:00,31.83,31.84,31.81,31.81,50250.0,19.6191,19.6253,19.6068,19.6068,50250.0
2012-03-15 15:45:00,31.81,31.82,31.76,31.77,64500.0,19.6068,19.613,19.576,19.5822,64500.0
2012-03-15 15:50:00,31.77,31.81,31.77,31.79,110250.0,19.5822,19.6068,19.5822,19.5945,110250.0
2012-03-15 15:55:00,31.8,31.86,31.8,31.83,182850.0,19.6007,19.6376,19.6007,19.6191,182850.0
2012-03-16 09:30:00,31.77,31.98,31.77,31.89,1294650.0,19.5822,19.7116,19.5822,19.6561,1294650.0
2012-03-16 09:35:00,31.9,31.99,31.88,31.98,28350.0,19.6623,19.7178,19.65,19.7116,28350.0
2012-03-16 09:40:00,31.99,32.0,31.91,31.95,35250.0,19.7178,19.7239,19.6685,19.6931,35250.0
2012-03-16 09:45:00,31.92,31.96,31.87,31.9,19950.0,19.6746,19.6993,19.6438,19.6623,19950.0
2012-03-16 09:50:00,31.9,31.9,31.85,31.87,17100.0,19.6623,19.6623,19.6315,19.6438,17100.0
2012-03-16 09:55:00,31.88,31.88,31.83,31.84,24450.0,19.65,19.65,19.6191,19.6253,24450.0
2012-03-16 10:00:00,31.83,31.86,31.82,31.85,27300.0,19.6191,19.6376,19.613,19.6315,27300.0
2012-03-16 10:05:00,31.85,31.85,31.82,31.84,13350.0,19.6315,19.6315,19.613,19.6253,13350.0
2012-03-16 10:10:00,31.83,31.83,31.77,31.78,26400.0,19.6191,19.6191,19.5822,19.5883,26400.0
2012-03-16 10:15:00,31.78,31.79,31.61,31.61,22050.0,19.5883,19.5945,19.4835,19.4835,22050.0
2012-03-16 10:20:00,31.61,31.7,31.61,31.67,18000.0,19.4835,19.539,19.4835,19.5205,18000.0
2012-03-16 10:25:00,31.69,31.7,31.66,31.68,38550.0,19.5329,19.539,19.5144,19.5267,38550.0
2012-03-16 10:30:00,31.68,31.71,31.64,31.66,23850.0,19.5267,19.5452,19.502,19.5144,23850.0
2012-03-16 10:35:00,31.66,31.71,31.63,31.69,22200.0,19.5144,19.5452,19.4959,19.5329,22200.0
2012-03-16 10:40:00,31.71,31.77,31.71,31.77,15750.0,19.5452,19.5822,19.5452,19.5822,15750.0
2012-03-16 10:45:00,31.77,31.81,31.76,31.8,22950.0,19.5822,19.6068,19.576,19.6007,22950.0
2012-03-16 10:50:00,31.8,31.81,31.75,31.79,20100.0,19.6007,19.6068,19.5698,19.5945,20100.0
2012-03-16 10:55:00,31.79,31.79,31.76,31.77,7800.0,19.5945,19.5945,19.576,19.5822,7800.0
2012-03-16 11:00:00,31.78,31.79,31.76,31.77,17700.0,19.5883,19.5945,19.576,19.5822,17700.0
2012-03-16 11:05:00,31.77,31.79,31.75,31.77,13350.0,19.5822,19.5945,19.5698,19.5822,13350.0
2012-03-16 11:10:00,31.78,31.78,31.75,31.75,11850.0,19.5883,19.5883,19.5698,19.5698,11850.0
2012-03-16 11:15:00,31.73,31.76,31.71,31.72,21150.0,19.5575,19.576,19.5452,19.5513,21150.0
2012-03-16 11:20:00,31.73,31.76,31.69,31.69,24750.0,19.5575,19.576,19.5329,19.5329,24750.0
2012-03-16 11:25:00,31.69,31.71,31.67,31.67,17250.0,19.5329,19.5452,19.5205,19.5205,17250.0
2012-03-16 11:30:00,31.67,31.68,31.62,31.63,14100.0,19.5205,19.5267,19.4897,19.4959,14100.0
2012-03-16 11:35:00,31.64,31.64,31.61,31.62,15000.0,19.502,19.502,19.4835,19.4897,15000.0
2012-03-16 11:40:00,31.62,31.66,31.62,31.63,31650.0,19.4897,19.5144,19.4897,19.4959,31650.0
2012-03-16 11:45:00,31.63,31.65,31.62,31.63,13950.0,19.4959,19.5082,19.4897,19.4959,13950.0
2012-03-16 11:50:00,31.64,31.67,31.63,31.67,12300.0,19.502,19.5205,19.4959,19.5205,12300.0
2012-03-16 11:55:00,31.67,31.71,31.66,31.71,30750.0,19.5205,19.5452,19.5144,19.5452,30750.0
2012-03-16 12:00:00,31.71,31.72,31.68,31.68,9300.0,19.5452,19.5513,19.5267,19.5267,9300.0
2012-03-16 12:05:00,31.69,31.7,31.67,31.69,15900.0,19.5329,19.539,19.5205,19.5329,15900.0
2012-03-16 12:10:00,31.7,31.73,31.7,31.72,17250.0,19.539,19.5575,19.539,19.5513,17250.0
2012-03-16 12:15:00,31.73,31.74,31.72,31.73,8850.0,19.5575,19.5637,19.5513,19.5575,8850.0
2012-03-16 12:20:00,31.74,31.75,31.71,31.71,9000.0,19.5637,19.5698,19.5452,19.5452,9000.0
2012-03-16 12:25:00,31.71,31.75,31.71,31.73,9450.0,19.5452,19.5698,19.5452,19.5575,9450.0
2012-03-16 12:30:00,31.73,31.75,31.73,31.75,7350.0,19.5575,19.5698,19.5575,19.5698,7350.0
2012-03-16 12:35:00,31.75,31.76,31.74,31.75,7500.0,19.5698,19.576,19.5637,19.5698,7500.0
2012-03-16 12:40:00,31.75,31.78,31.75,31.78,27900.0,19.5698,19.5883,19.5698,19.5883,27900.0
2012-03-16 12:45:00,31.77,31.78,31.67,31.69,107100.0,19.5822,19.5883,19.5205,19.5329,107100.0
2012-03-16 12:50:00,31.69,31.69,31.62,31.62,37950.0,19.5329,19.5329,19.4897,19.4897,37950.0
2012-03-16 12:55:00,31.61,31.68,31.61,31.67,25050.0,19.4835,19.5267,19.4835,19.5205,25050.0
2012-03-16 13:00:00,31.67,31.67,31.63,31.66,29400.0,19.5205,19.5205,19.4959,19.5144,29400.0
2012-03-16 13:05:00,31.67,31.69,31.65,31.69,11400.0,19.5205,19.5329,19.5082,19.5329,11400.0
2012-03-16 13:10:00,31.69,31.69,31.64,31.65,18300.0,19.5329,19.5329,19.502,19.5082,18300.0
2012-03-16 13:15:00,31.65,31.68,31.65,31.67,29550.0,19.5082,19.5267,19.5082,19.5205,29550.0
2012-03-16 13:20:00,31.67,31.67,31.66,31.67,15600.0,19.5205,19.5205,19.5144,19.5205,15600.0
2012-03-16 13:25:00,31.67,31.67,31.66,31.67,22350.0,19.5205,19.5205,19.5144,19.5205,22350.0
2012-03-16 13:30:00,31.67,31.67,31.65,31.65,10950.0,19.5205,19.5205,19.5082,19.5082,10950.0
2012-03-16 13:35:00,31.65,31.66,31.62,31.63,15450.0,19.5082,19.5144,19.4897,19.4959,15450.0
2012-03-16 13:40:00,31.62,31.62,31.58,31.58,27150.0,19.4897,19.4897,19.4651,19.4651,27150.0
2012-03-16 13:45:00,31.58,31.59,31.57,31.59,20550.0,19.4651,19.4712,19.4589,19.4712,20550.0
2012-03-16 13:50:00,31.59,31.59,31.56,31.56,21150.0,19.4712,19.4712,19.4527,19.4527,21150.0
2012-03-16 13:55:00,31.57,31.59,31.57,31.59,16350.0,19.4589,19.4712,19.4589,19.4712,16350.0
2012-03-16 14:00:00,31.59,31.6,31.58,31.6,11550.0,19.4712,19.4774,19.4651,19.4774,11550.0
2012-03-16 14:05:00,31.6,31.62,31.59,31.62,10800.0,19.4774,19.4897,19.4712,19.4897,10800.0
2012-03-16 14:10:00,31.62,31.64,31.61,31.61,13350.0,19.4897,19.502,19.4835,19.4835,13350.0
2012-03-16 14:15:00,31.61,31.64,31.61,31.63,10800.0,19.4835,19.502,19.4835,19.4959,10800.0
2012-03-16 14:20:00,31.63,31.63,31.59,31.6,14850.0,19.4959,19.4959,19.4712,19.4774,14850.0
2012-03-16 14:25:00,31.59,31.6,31.57,31.58,20100.0,19.4712,19.4774,19.4589,19.4651,20100.0
2012-03-16 14:30:00,31.59,31.59,31.55,31.57,18150.0,19.4712,19.4712,19.4466,19.4589,18150.0
2012-03-16 14:35:00,31.57,31.57,31.54,31.55,21750.0,19.4589,19.4589,19.4404,19.4466,21750.0
2012-03-16 14:40:00,31.55,31.57,31.53,31.53,23100.0,19.4466,19.4589,19.4342,19.4342,23100.0
2012-03-16 14:45:00,31.53,31.55,31.53,31.55,22950.0,19.4342,19.4466,19.4342,19.4466,22950.0
2012-03-16 14:50:00,31.54,31.56,31.53,31.53,24450.0,19.4404,19.4527,19.4342,19.4342,24450.0
2012-03-16 14:55:00,31.53,31.55,31.53,31.54,21000.0,19.4342,19.4466,19.4342,19.4404,21000.0
2012-03-16 15:00:00,31.54,31.57,31.53,31.54,17250.0,19.4404,19.4589,19.4342,19.4404,17250.0
2012-03-16 15:05:00,31.54,31.57,31.54,31.55,25650.0,19.4404,19.4589,19.4404,19.4466,25650.0
2012-03-16 15:10:00,31.55,31.57,31.52,31.55,40350.0,19.4466,19.4589,19.4281,19.4466,40350.0
2012-03-16 15:15:00,31.55,31.57,31.53,31.55,24450.0,19.4466,19.4589,19.4342,19.4466,24450.0
2012-03-16 15:20:00,31.55,31.59,31.55,31.56,21900.0,19.4466,19.4712,19.4466,19.4527,21900.0
2012-03-16 15:25:00,31.57,31.57,31.55,31.57,19650.0,19.4589,19.4589,19.4466,19.4589,19650.0
2012-03-16 15:30:00,31.57,31.59,31.55,31.59,43800.0,19.4589,19.4712,19.4466,19.4712,43800.0
2012-03-16 15:35:00,31.58,31.64,31.56,31.63,41850.0,19.4651,19.502,19.4527,19.4959,41850.0
2012-03-16 15:40:00,31.63,31.65,31.6,31.61,70050.0,19.4959,19.5082,19.4774,19.4835,70050.0
2012-03-16 15:45:00,31.61,31.63,31.61,31.62,43050.0,19.4835,19.4959,19.4835,19.4897,43050.0
2012-03-16 15:50:00,31.62,31.62,31.57,31.59,146850.0,19.4897,19.4897,19.4589,19.4712,146850.0
2012-03-16 15:55:00,31.59,31.6,31.57,31.58,192150.0,19.4712,19.4774,19.4589,19.4651,192150.0
2012-03-19 09:30:00,31.45,31.51,31.39,31.47,41100.0,19.3849,19.4219,19.3479,19.3973,41100.0
2012-03-19 09:35:00,31.49,31.73,31.49,31.63,58950.0,19.4096,19.5575,19.4096,19.4959,58950.0
2012-03-19 09:40:00,31.6,31.7,31.58,31.67,63300.0,19.4774,19.539,19.4651,19.5205,63300.0
2012-03-19 09:45:00,31.67,31.83,31.67,31.76,36600.0,19.5205,19.6191,19.5205,19.576,36600.0
2012-03-19 09:50:00,31.77,31.84,31.73,31.73,32700.0,19.5822,19.6253,19.5575,19.5575,32700.0
2012-03-19 09:55:00,31.74,31.8,31.74,31.79,10350.0,19.5637,19.6007,19.5637,19.5945,10350.0
2012-03-19 10:00:00,31.79,31.79,31.73,31.73,39300.0,19.5945,19.5945,19.5575,19.5575,39300.0
2012-03-19 10:05:00,31.73,31.75,31.68,31.68,75750.0,19.5575,19.5698,19.5267,19.5267,75750.0
2012-03-19 10:10:00,31.67,31.74,31.67,31.74,44700.0,19.5205,19.5637,19.5205,19.5637,44700.0
2012-03-19 10:15:00,31.74,31.77,31.73,31.75,19650.0,19.5637,19.5822,19.5575,19.5698,19650.0
2012-03-19 10:20:00,31.75,31.77,31.73,31.73,57750.0,19.5698,19.5822,19.5575,19.5575,57750.0
2012-03-19 10:25:00,31.73,31.81,31.73,31.79,36600.0,19.5575,19.6068,19.5575,19.5945,36600.0
2012-03-19 10:30:00,31.79,31.83,31.79,31.79,22500.0,19.5945,19.6191,19.5945,19.5945,22500.0
2012-03-19 10:35:00,31.8,31.8,31.75,31.77,8700.0,19.6007,19.6007,19.5698,19.5822,8700.0
2012-03-19 10:40:00,31.77,31.83,31.77,31.81,21900.0,19.5822,19.6191,19.5822,19.6068,21900.0
2012-03-19 10:45:00,31.81,31.82,31.75,31.76,16350.0,19.6068,19.613,19.5698,19.576,16350.0
2012-03-19 10:50:00,31.75,31.77,31.73,31.74,19950.0,19.5698,19.5822,19.5575,19.5637,19950.0
2012-03-19 10:55:00,31.74,31.75,31.73,31.75,17700.0,19.5637,19.5698,19.5575,19.5698,17700.0
2012-03-19 11:00:00,31.75,31.75,31.7,31.75,30600.0,19.5698,19.5698,19.539,19.5698,30600.0
2012-03-19 11:05:00,31.74,31.75,31.7,31.7,16800.0,19.5637,19.5698,19.539,19.539,16800.0
2012-03-19 11:10:00,31.7,31.71,31.63,31.64,19500.0,19.539,19.5452,19.4959,19.502,19500.0
2012-03-19 11:15:00,31.63,31.67,31.61,31.62,24450.0,19.4959,19.5205,19.4835,19.4897,24450.0
2012-03-19 11:20:00,31.62,31.67,31.62,31.67,15000.0,19.4897,19.5205,19.4897,19.5205,15000.0
2012-03-19 11:25:00,31.67,31.67,31.6,31.61,35100.0,19.5205,19.5205,19.4774,19.4835,35100.0
2012-03-19 11:30:00,31.61,31.63,31.57,31.58,19350.0,19.4835,19.4959,19.4589,19.4651,19350.0
2012-03-19 11:35:00,31.59,31.67,31.59,31.65,21150.0,19.4712,19.5205,19.4712,19.5082,21150.0
2012-03-19 11:40:00,31.65,31.71,31.62,31.71,41250.0,19.5082,19.5452,19.4897,19.5452,41250.0
2012-03-19 11:45:00,31.72,31.74,31.71,31.73,16500.0,19.5513,19.5637,19.5452,19.5575,16500.0
2012-03-19 11:50:00,31.73,31.75,31.73,31.73,11700.0,19.5575,19.5698,19.5575,19.5575,11700.0
2012-03-19 11:55:00,31.73,31.77,31.73,31.76,15000.0,19.5575,19.5822,19.5575,19.576,15000.0
2012-03-19 12:00:00,31.75,31.78,31.74,31.75,23400.0,19.5698,19.5883,19.5637,19.5698,23400.0
2012-03-19 12:05:00,31.75,31.76,31.73,31.75,15450.0,19.5698,19.576,19.5575,19.5698,15450.0
2012-03-19 12:10:00,31.75,31.75,31.72,31.73,14550.0,19.5698,19.5698,19.5513,19.5575,14550.0
2012-03-19 12:15:00,31.73,31.75,31.72,31.73,16350.0,19.5575,19.5698,19.5513,19.5575,16350.0
2012-03-19 12:20:00,31.73,31.73,31.69,31.7,16200.0,19.5575,19.5575,19.5329,19.539,16200.0
2012-03-19 12:25:00,31.69,31.7,31.67,31.69,14550.0,19.5329,19.539,19.5205,19.5329,14550.0
2012-03-19 12:30:00,31.69,31.73,31.69,31.73,18900.0,19.5329,19.5575,19.5329,19.5575,18900.0
2012-03-19 12:35:00,31.73,31.74,31.72,31.73,19650.0,19.5575,19.5637,19.5513,19.5575,19650.0
2012-03-19 12:40:00,31.73,31.79,31.73,31.75,33300.0,19.5575,19.5945,19.5575,19.5698,33300.0
2012-03-19 12:45:00,31.75,31.75,31.72,31.75,12600.0,19.5698,19.5698,19.5513,19.5698,12600.0
2012-03-19 12:50:00,31.75,31.76,31.75,31.75,10200.0,19.5698,19.576,19.5698,19.5698,10200.0
2012-03-19 12:55:00,31.76,31.77,31.75,31.75,85500.0,19.576,19.5822,19.5698,19.5698,85500.0
2012-03-19 13:00:00,31.75,31.75,31.72,31.73,27450.0,19.5698,19.5698,19.5513,19.5575,27450.0
2012-03-19 13:05:00,31.73,31.73,31.7,31.71,8400.0,19.5575,19.5575,19.539,19.5452,8400.0
2012-03-19 13:10:00,31.71,31.73,31.71,31.73,10650.0,19.5452,19.5575,19.5452,19.5575,10650.0
2012-03-19 13:15:00,31.73,31.73,31.72,31.73,6150.0,19.5575,19.5575,19.5513,19.5575,6150.0
2012-03-19 13:20:00,31.72,31.75,31.7,31.73,33450.0,19.5513,19.5698,19.539,19.5575,33450.0
2012-03-19 13:25:00,31.71,31.74,31.7,31.74,12750.0,19.5452,19.5637,19.539,19.5637,12750.0
2012-03-19 13:30:00,31.74,31.74,31.69,31.69,10050.0,19.5637,19.5637,19.5329,19.5329,10050.0
2012-03-19 13:35:00,31.7,31.71,31.69,31.69,10800.0,19.539,19.5452,19.5329,19.5329,10800.0
2012-03-19 13:40:00,31.7,31.73,31.69,31.72,13050.0,19.539,19.5575,19.5329,19.5513,13050.0
2012-03-19 13:45:00,31.72,31.73,31.69,31.71,17100.0,19.5513,19.5575,19.5329,19.5452,17100.0
2012-03-19 13:50:00,31.71,31.75,31.69,31.72,19200.0,19.5452,19.5698,19.5329,19.5513,19200.0
2012-03-19 13:55:00,31.73,31.73,31.69,31.71,13350.0,19.5575,19.5575,19.5329,19.5452,13350.0
2012-03-19 14:00:00,31.7,31.71,31.69,31.69,13050.0,19.539,19.5452,19.5329,19.5329,13050.0
2012-03-19 14:05:00,31.7,31.72,31.69,31.71,19800.0,19.539,19.5513,19.5329,19.5452,19800.0
2012-03-19 14:10:00,31.71,31.72,31.71,31.71,9150.0,19.5452,19.5513,19.5452,19.5452,9150.0
2012-03-19 14:15:00,31.72,31.73,31.71,31.72,17700.0,19.5513,19.5575,19.5452,19.5513,17700.0
2012-03-19 14:20:00,31.72,31.73,31.71,31.73,6750.0,19.5513,19.5575,19.5452,19.5575,6750.0
2012-03-19 14:25:00,31.73,31.75,31.73,31.74,17700.0,19.5575,19.5698,19.5575,19.5637,17700.0
2012-03-19 14:30:00,31.73,31.73,31.7,31.7,17400.0,19.5575,19.5575,19.539,19.539,17400.0
2012-03-19 14:35:00,31.71,31.71,31.69,31.69,19200.0,19.5452,19.5452,19.5329,19.5329,19200.0
2012-03-19 14:40:00,31.69,31.69,31.67,31.67,12600.0,19.5329,19.5329,19.5205,19.5205,12600.0
2012-03-19 14:45:00,31.67,31.68,31.65,31.65,26100.0,19.5205,19.5267,19.5082,19.5082,26100.0
2012-03-19 14:50:00,31.66,31.67,31.65,31.66,22650.0,19.5144,19.5205,19.5082,19.5144,22650.0
2012-03-19 14:55:00,31.65,31.65,31.6,31.61,43350.0,19.5082,19.5082,19.4774,19.4835,43350.0
2012-03-19 15:00:00,31.62,31.63,31.61,31.63,29550.0,19.4897,19.4959,19.4835,19.4959,29550.0
2012-03-19 15:05:00,31.63,31.63,31.58,31.59,39150.0,19.4959,19.4959,19.4651,19.4712,39150.0
2012-03-19 15:10:00,31.59,31.6,31.57,31.59,34800.0,19.4712,19.4774,19.4589,19.4712,34800.0
2012-03-19 15:15:00,31.6,31.61,31.59,31.61,28200.0,19.4774,19.4835,19.4712,19.4835,28200.0
2012-03-19 15:20:00,31.61,31.62,31.59,31.6,31500.0,19.4835,19.4897,19.4712,19.4774,31500.0
2012-03-19 15:25:00,31.6,31.6,31.57,31.57,32850.0,19.4774,19.4774,19.4589,19.4589,32850.0
2012-03-19 15:30:00,31.57,31.59,31.57,31.57,45450.0,19.4589,19.4712,19.4589,19.4589,45450.0
2012-03-19 15:35:00,31.58,31.59,31.56,31.57,44250.0,19.4651,19.4712,19.4527,19.4589,44250.0
2012-03-19 15:40:00,31.57,31.57,31.52,31.53,61800.0,19.4589,19.4589,19.4281,19.4342,61800.0
2012-03-19 15:45:00,31.52,31.56,31.52,31.56,132900.0,19.4281,19.4527,19.4281,19.4527,132900.0
2012-03-19 15:50:00,31.56,31.57,31.54,31.55,158550.0,19.4527,19.4589,19.4404,19.4466,158550.0
2012-03-19 15:55:00,31.55,31.6,31.54,31.56,223650.0,19.4466,19.4774,19.4404,19.4527,223650.0
2012-03-20 09:30:00,31.39,31.43,31.23,31.27,71850.0,19.3479,19.3726,19.2493,19.274,71850.0
2012-03-20 09:35:00,31.27,31.27,31.17,31.17,34200.0,19.274,19.274,19.2123,19.2123,34200.0
2012-03-20 09:40:00,31.17,31.17,30.91,30.94,38250.0,19.2123,19.2123,19.0521,19.0706,38250.0
2012-03-20 09:45:00,30.93,31.08,30.93,31.08,24600.0,19.0644,19.1569,19.0644,19.1569,24600.0
2012-03-20 09:50:00,31.09,31.21,30.91,31.05,46950.0,19.163,19.237,19.0521,19.1384,46950.0
2012-03-20 09:55:00,31.05,31.12,31.05,31.12,20550.0,19.1384,19.1815,19.1384,19.1815,20550.0
2012-03-20 10:00:00,31.11,31.13,31.07,31.11,26100.0,19.1754,19.1877,19.1507,19.1754,26100.0
2012-03-20 10:05:00,31.11,31.2,31.09,31.19,25800.0,19.1754,19.2308,19.163,19.2247,25800.0
2012-03-20 10:10:00,31.19,31.2,31.19,31.2,45900.0,19.2247,19.2308,19.2247,19.2308,45900.0
2012-03-20 10:15:00,31.2,31.23,31.19,31.22,21750.0,19.2308,19.2493,19.2247,19.2432,21750.0
2012-03-20 10:20:00,31.23,31.23,31.15,31.16,30450.0,19.2493,19.2493,19.2,19.2062,30450.0
2012-03-20 10:25:00,31.16,31.21,31.16,31.18,38100.0,19.2062,19.237,19.2062,19.2185,38100.0
2012-03-20 10:30:00,31.19,31.21,31.17,31.2,29700.0,19.2247,19.237,19.2123,19.2308,29700.0
2012-03-20 10:35:00,31.19,31.25,31.18,31.18,27900.0,19.2247,19.2616,19.2185,19.2185,27900.0
2012-03-20 10:40:00,31.18,31.21,31.17,31.18,16050.0,19.2185,19.237,19.2123,19.2185,16050.0
2012-03-20 10:45:00,31.19,31.23,31.17,31.23,46950.0,19.2247,19.2493,19.2123,19.2493,46950.0
2012-03-20 10:50:00,31.23,31.23,31.19,31.23,37350.0,19.2493,19.2493,19.2247,19.2493,37350.0
2012-03-20 10:55:00,31.23,31.24,31.19,31.21,24900.0,19.2493,19.2555,19.2247,19.237,24900.0
2012-03-20 11:00:00,31.21,31.24,31.21,31.24,19650.0,19.237,19.2555,19.237,19.2555,19650.0
2012-03-20 11:05:00,31.24,31.29,31.24,31.26,41700.0,19.2555,19.2863,19.2555,19.2678,41700.0
2012-03-20 11:10:00,31.25,31.28,31.22,31.27,14250.0,19.2616,19.2801,19.2432,19.274,14250.0
2012-03-20 11:15:00,31.27,31.31,31.26,31.3,28650.0,19.274,19.2986,19.2678,19.2925,28650.0
2012-03-20 11:20:00,31.29,31.31,31.28,31.29,16350.0,19.2863,19.2986,19.2801,19.2863,16350.0
2012-03-20 11:25:00,31.29,31.34,31.27,31.33,15600.0,19.2863,19.3171,19.274,19.311,15600.0
2012-03-20 11:30:00,31.33,31.33,31.28,31.29,11700.0,19.311,19.311,19.2801,19.2863,11700.0
2012-03-20 11:35:00,31.29,31.3,31.25,31.25,42600.0,19.2863,19.2925,19.2616,19.2616,42600.0
2012-03-20 11:40:00,31.25,31.28,31.21,31.26,50700.0,19.2616,19.2801,19.237,19.2678,50700.0
2012-03-20 11:45:00,31.26,31.26,31.23,31.23,10500.0,19.2678,19.2678,19.2493,19.2493,10500.0
2012-03-20 11:50:00,31.21,31.22,31.17,31.2,24600.0,19.237,19.2432,19.2123,19.2308,24600.0
2012-03-20 11:55:00,31.19,31.2,31.16,31.2,19350.0,19.2247,19.2308,19.2062,19.2308,19350.0
2012-03-20 12:00:00,31.2,31.23,31.18,31.21,32100.0,19.2308,19.2493,19.2185,19.237,32100.0
2012-03-20 12:05:00,31.21,31.23,31.19,31.21,36900.0,19.237,19.2493,19.2247,19.237,36900.0
2012-03-20 12:10:00,31.21,31.21,31.15,31.15,22050.0,19.237,19.237,19.2,19.2,22050.0
2012-03-20 12:15:00,31.15,31.15,31.12,31.12,29700.0,19.2,19.2,19.1815,19.1815,29700.0
2012-03-20 12:20:00,31.12,31.13,31.1,31.1,15000.0,19.1815,19.1877,19.1692,19.1692,15000.0
2012-03-20 12:25:00,31.11,31.13,31.09,31.09,22050.0,19.1754,19.1877,19.163,19.163,22050.0
2012-03-20 12:30:00,31.09,31.12,31.09,31.11,13200.0,19.163,19.1815,19.163,19.1754,13200.0
2012-03-20 12:35:00,31.11,31.15,31.11,31.15,15600.0,19.1754,19.2,19.1754,19.2,15600.0
2012-03-20 12:40:00,31.15,31.17,31.15,31.15,37500.0,19.2,19.2123,19.2,19.2,37500.0
2012-03-20 12:45:00,31.15,31.15,31.11,31.11,14100.0,19.2,19.2,19.1754,19.1754,14100.0
2012-03-20 12:50:00,31.11,31.14,31.11,31.14,11100.0,19.1754,19.1938,19.1754,19.1938,11100.0
2012-03-20 12:55:00,31.15,31.17,31.14,31.14,18450.0,19.2,19.2123,19.1938,19.1938,18450.0
2012-03-20 13:00:00,31.15,31.2,31.14,31.19,43350.0,19.2,19.2308,19.1938,19.2247,43350.0
2012-03-20 13:05:00,31.2,31.27,31.2,31.24,28950.0,19.2308,19.274,19.2308,19.2555,28950.0
2012-03-20 13:10:00,31.24,31.26,31.21,31.23,20850.0,19.2555,19.2678,19.237,19.2493,20850.0
2012-03-20 13:15:00,31.22,31.23,31.19,31.23,13500.0,19.2432,19.2493,19.2247,19.2493,13500.0
2012-03-20 13:20:00,31.23,31.23,31.19,31.19,11700.0,19.2493,19.2493,19.2247,19.2247,11700.0
2012-03-20 13:25:00,31.19,31.23,31.19,31.22,14400.0,19.2247,19.2493,19.2247,19.2432,14400.0
2012-03-20 13:30:00,31.22,31.23,31.2,31.2,11400.0,19.2432,19.2493,19.2308,19.2308,11400.0
2012-03-20 13:35:00,31.21,31.22,31.19,31.21,25800.0,19.237,19.2432,19.2247,19.237,25800.0
2012-03-20 13:40:00,31.21,31.23,31.2,31.23,13800.0,19.237,19.2493,19.2308,19.2493,13800.0
2012-03-20 13:45:00,31.23,31.25,31.22,31.23,20850.0,19.2493,19.2616,19.2432,19.2493,20850.0
2012-03-20 13:50:00,31.23,31.23,31.21,31.21,9450.0,19.2493,19.2493,19.237,19.237,9450.0
2012-03-20 13:55:00,31.21,31.23,31.21,31.21,13800.0,19.237,19.2493,19.237,19.237,13800.0
2012-03-20 14:00:00,31.21,31.22,31.19,31.2,15000.0,19.237,19.2432,19.2247,19.2308,15000.0
2012-03-20 14:05:00,31.2,31.23,31.2,31.21,15450.0,19.2308,19.2493,19.2308,19.237,15450.0
2012-03-20 14:10:00,31.2,31.21,31.19,31.21,19350.0,19.2308,19.237,19.2247,19.237,19350.0
2012-03-20 14:15:00,31.21,31.26,31.2,31.23,64350.0,19.237,19.2678,19.2308,19.2493,64350.0
2012-03-20 14:20:00,31.24,31.25,31.23,31.25,17400.0,19.2555,19.2616,19.2493,19.2616,17400.0
2012-03-20 14:25:00,31.25,31.27,31.21,31.22,21750.0,19.2616,19.274,19.237,19.2432,21750.0
2012-03-20 14:30:00,31.22,31.23,31.2,31.21,33000.0,19.2432,19.2493,19.2308,19.237,33000.0
2012-03-20 14:35:00,31.22,31.25,31.21,31.22,23250.0,19.2432,19.2616,19.237,19.2432,23250.0
2012-03-20 14:40:00,31.21,31.24,31.21,31.23,25650.0,19.237,19.2555,19.237,19.2493,25650.0
2012-03-20 14:45:00,31.24,31.25,31.23,31.25,35550.0,19.2555,19.2616,19.2493,19.2616,35550.0
2012-03-20 14:50:00,31.25,31.27,31.23,31.26,21300.0,19.2616,19.274,19.2493,19.2678,21300.0
2012-03-20 14:55:00,31.25,31.26,31.24,31.25,31950.0,19.2616,19.2678,19.2555,19.2616,31950.0
2012-03-20 15:00:00,31.25,31.27,31.23,31.25,52800.0,19.2616,19.274,19.2493,19.2616,52800.0
2012-03-20 15:05:00,31.26,31.27,31.24,31.27,40650.0,19.2678,19.274,19.2555,19.274,40650.0
2012-03-20 15:10:00,31.27,31.28,31.26,31.27,28050.0,19.274,19.2801,19.2678,19.274,28050.0
2012-03-20 15:15:00,31.27,31.29,31.25,31.28,31500.0,19.274,19.2863,19.2616,19.2801,31500.0
2012-03-20 15:20:00,31.28,31.3,31.28,31.28,45000.0,19.2801,19.2925,19.2801,19.2801,45000.0
2012-03-20 15:25:00,31.28,31.29,31.25,31.28,42900.0,19.2801,19.2863,19.2616,19.2801,42900.0
2012-03-20 15:30:00,31.27,31.31,31.27,31.29,52500.0,19.274,19.2986,19.274,19.2863,52500.0
2012-03-20 15:35:00,31.29,31.31,31.27,31.27,67950.0,19.2863,19.2986,19.274,19.274,67950.0
2012-03-20 15:40:00,31.27,31.33,31.27,31.33,97650.0,19.274,19.311,19.274,19.311,97650.0
2012-03-20 15:45:00,31.33,31.33,31.22,31.23,114300.0,19.311,19.311,19.2432,19.2493,114300.0
2012-03-20 15:50:00,31.23,31.25,31.21,31.24,145800.0,19.2493,19.2616,19.237,19.2555,145800.0
2012-03-20 15:55:00,31.25,31.26,31.23,31.25,97200.0,19.2616,19.2678,19.2493,19.2616,97200.0
2012-03-21 09:30:00,31.2,31.25,31.11,31.14,40200.0,19.2308,19.2616,19.1754,19.1938,40200.0
2012-03-21 09:35:00,31.13,31.31,31.1,31.29,31500.0,19.1877,19.2986,19.1692,19.2863,31500.0
2012-03-21 09:40:00,31.27,31.27,31.17,31.22,16200.0,19.274,19.274,19.2123,19.2432,16200.0
2012-03-21 09:45:00,31.22,31.23,31.15,31.21,25800.0,19.2432,19.2493,19.2,19.237,25800.0
2012-03-21 09:50:00,31.21,31.24,31.05,31.06,31350.0,19.237,19.2555,19.1384,19.1445,31350.0
2012-03-21 09:55:00,31.07,31.19,31.07,31.14,11700.0,19.1507,19.2247,19.1507,19.1938,11700.0
2012-03-21 10:00:00,31.13,31.15,31.01,31.06,52500.0,19.1877,19.2,19.1137,19.1445,52500.0
2012-03-21 10:05:00,31.07,31.11,30.99,30.99,32850.0,19.1507,19.1754,19.1014,19.1014,32850.0
2012-03-21 10:10:00,31.0,31.05,30.95,31.02,52950.0,19.1076,19.1384,19.0767,19.1199,52950.0
2012-03-21 10:15:00,31.03,31.05,30.97,30.98,23850.0,19.126,19.1384,19.0891,19.0952,23850.0
2012-03-21 10:20:00,30.97,31.09,30.97,31.07,13200.0,19.0891,19.163,19.0891,19.1507,13200.0
2012-03-21 10:25:00,31.07,31.07,31.0,31.02,18750.0,19.1507,19.1507,19.1076,19.1199,18750.0
2012-03-21 10:30:00,31.03,31.09,31.01,31.07,12450.0,19.126,19.163,19.1137,19.1507,12450.0
2012-03-21 10:35:00,31.07,31.15,31.07,31.15,9450.0,19.1507,19.2,19.1507,19.2,9450.0
2012-03-21 10:40:00,31.15,31.16,31.13,31.15,16200.0,19.2,19.2062,19.1877,19.2,16200.0
2012-03-21 10:45:00,31.16,31.16,31.03,31.06,16500.0,19.2062,19.2062,19.126,19.1445,16500.0
2012-03-21 10:50:00,31.06,31.13,31.06,31.1,7350.0,19.1445,19.1877,19.1445,19.1692,7350.0
2012-03-21 10:55:00,31.1,31.1,31.0,31.04,21300.0,19.1692,19.1692,19.1076,19.1322,21300.0
2012-03-21 11:00:00,31.02,31.04,30.98,31.01,21900.0,19.1199,19.1322,19.0952,19.1137,21900.0
2012-03-21 11:05:00,31.02,31.08,31.01,31.05,10200.0,19.1199,19.1569,19.1137,19.1384,10200.0
2012-03-21 11:10:00,31.04,31.07,31.03,31.04,12150.0,19.1322,19.1507,19.126,19.1322,12150.0
2012-03-21 11:15:00,31.03,31.07,31.01,31.05,11250.0,19.126,19.1507,19.1137,19.1384,11250.0
2012-03-21 11:20:00,31.05,31.07,31.01,31.03,13350.0,19.1384,19.1507,19.1137,19.126,13350.0
2012-03-21 11:25:00,31.03,31.07,31.01,31.07,12750.0,19.126,19.1507,19.1137,19.1507,12750.0
2012-03-21 11:30:00,31.06,31.11,31.06,31.09,10650.0,19.1445,19.1754,19.1445,19.163,10650.0
2012-03-21 11:35:00,31.09,31.15,31.08,31.11,13200.0,19.163,19.2,19.1569,19.1754,13200.0
2012-03-21 11:40:00,31.11,31.17,31.1,31.15,20100.0,19.1754,19.2123,19.1692,19.2,20100.0
2012-03-21 11:45:00,31.15,31.19,31.15,31.15,14250.0,19.2,19.2247,19.2,19.2,14250.0
2012-03-21 11:50:00,31.15,31.17,31.13,31.17,17550.0,19.2,19.2123,19.1877,19.2123,17550.0
2012-03-21 11:55:00,31.17,31.17,31.14,31.14,23850.0,19.2123,19.2123,19.1938,19.1938,23850.0
2012-03-21 12:00:00,31.15,31.17,31.15,31.15,13350.0,19.2,19.2123,19.2,19.2,13350.0
2012-03-21 12:05:00,31.16,31.19,31.15,31.19,25950.0,19.2062,19.2247,19.2,19.2247,25950.0
2012-03-21 12:10:00,31.2,31.24,31.17,31.2,31500.0,19.2308,19.2555,19.2123,19.2308,31500.0
2012-03-21 12:15:00,31.2,31.21,31.18,31.21,30300.0,19.2308,19.237,19.2185,19.237,30300.0
2012-03-21 12:20:00,31.21,31.24,31.2,31.21,17700.0,19.237,19.2555,19.2308,19.237,17700.0
2012-03-21 12:25:00,31.21,31.25,31.21,31.25,13500.0,19.237,19.2616,19.237,19.2616,13500.0
2012-03-21 12:30:00,31.25,31.26,31.23,31.25,11100.0,19.2616,19.2678,19.2493,19.2616,11100.0
2012-03-21 12:35:00,31.23,31.26,31.23,31.26,15000.0,19.2493,19.2678,19.2493,19.2678,15000.0
2012-03-21 12:40:00,31.25,31.3,31.25,31.28,24300.0,19.2616,19.2925,19.2616,19.2801,24300.0
2012-03-21 12:45:00,31.28,31.28,31.26,31.27,6000.0,19.2801,19.2801,19.2678,19.274,6000.0
2012-03-21 12:50:00,31.27,31.27,31.26,31.27,6300.0,19.274,19.274,19.2678,19.274,6300.0
2012-03-21 12:55:00,31.27,31.29,31.26,31.26,8100.0,19.274,19.2863,19.2678,19.2678,8100.0
2012-03-21 13:00:00,31.26,31.26,31.23,31.24,5550.0,19.2678,19.2678,19.2493,19.2555,5550.0
2012-03-21 13:05:00,31.23,31.23,31.21,31.21,10200.0,19.2493,19.2493,19.237,19.237,10200.0
2012-03-21 13:10:00,31.22,31.23,31.17,31.18,7350.0,19.2432,19.2493,19.2123,19.2185,7350.0
2012-03-21 13:15:00,31.17,31.19,31.16,31.17,11100.0,19.2123,19.2247,19.2062,19.2123,11100.0
2012-03-21 13:20:00,31.18,31.18,31.15,31.15,16200.0,19.2185,19.2185,19.2,19.2,16200.0
2012-03-21 13:25:00,31.16,31.18,31.15,31.17,10650.0,19.2062,19.2185,19.2,19.2123,10650.0
2012-03-21 13:30:00,31.17,31.17,31.15,31.15,7800.0,19.2123,19.2123,19.2,19.2,7800.0
2012-03-21 13:35:00,31.15,31.15,31.12,31.13,9450.0,19.2,19.2,19.1815,19.1877,9450.0
2012-03-21 13:40:00,31.13,31.13,31.1,31.11,8250.0,19.1877,19.1877,19.1692,19.1754,8250.0
2012-03-21 13:45:00,31.11,31.15,31.11,31.13,22200.0,19.1754,19.2,19.1754,19.1877,22200.0
2012-03-21 13:50:00,31.13,31.17,31.12,31.15,9000.0,19.1877,19.2123,19.1815,19.2,9000.0
2012-03-21 13:55:00,31.16,31.17,31.15,31.17,9000.0,19.2062,19.2123,19.2,19.2123,9000.0
2012-03-21 14:00:00,31.17,31.21,31.17,31.2,9900.0,19.2123,19.237,19.2123,19.2308,9900.0
2012-03-21 14:05:00,31.2,31.21,31.16,31.16,12300.0,19.2308,19.237,19.2062,19.2062,12300.0
2012-03-21 14:10:00,31.16,31.19,31.15,31.17,33000.0,19.2062,19.2247,19.2,19.2123,33000.0
2012-03-21 14:15:00,31.17,31.2,31.16,31.18,8850.0,19.2123,19.2308,19.2062,19.2185,8850.0
2012-03-21 14:20:00,31.19,31.21,31.18,31.2,9450.0,19.2247,19.237,19.2185,19.2308,9450.0
2012-03-21 14:25:00,31.2,31.2,31.16,31.18,14400.0,19.2308,19.2308,19.2062,19.2185,14400.0
2012-03-21 14:30:00,31.18,31.24,31.17,31.21,21300.0,19.2185,19.2555,19.2123,19.237,21300.0
2012-03-21 14:35:00,31.21,31.22,31.19,31.2,13500.0,19.237,19.2432,19.2247,19.2308,13500.0
2012-03-21 14:40:00,31.19,31.22,31.19,31.22,10200.0,19.2247,19.2432,19.2247,19.2432,10200.0
2012-03-21 14:45:00,31.22,31.23,31.2,31.23,7800.0,19.2432,19.2493,19.2308,19.2493,7800.0
2012-03-21 14:50:00,31.22,31.23,31.19,31.21,8700.0,19.2432,19.2493,19.2247,19.237,8700.0
2012-03-21 14:55:00,31.2,31.24,31.2,31.23,13050.0,19.2308,19.2555,19.2308,19.2493,13050.0
2012-03-21 15:00:00,31.23,31.24,31.22,31.23,11550.0,19.2493,19.2555,19.2432,19.2493,11550.0
2012-03-21 15:05:00,31.23,31.27,31.23,31.26,34800.0,19.2493,19.274,19.2493,19.2678,34800.0
2012-03-21 15:10:00,31.27,31.28,31.26,31.27,15600.0,19.274,19.2801,19.2678,19.274,15600.0
2012-03-21 15:15:00,31.28,31.3,31.27,31.3,12300.0,19.2801,19.2925,19.274,19.2925,12300.0
2012-03-21 15:20:00,31.3,31.31,31.28,31.28,30900.0,19.2925,19.2986,19.2801,19.2801,30900.0
2012-03-21 15:25:00,31.29,31.29,31.25,31.28,22950.0,19.2863,19.2863,19.2616,19.2801,22950.0
2012-03-21 15:30:00,31.27,31.3,31.25,31.29,49500.0,19.274,19.2925,19.2616,19.2863,49500.0
2012-03-21 15:35:00,31.29,31.29,31.27,31.27,18450.0,19.2863,19.2863,19.274,19.274,18450.0
2012-03-21 15:40:00,31.27,31.27,31.25,31.26,38550.0,19.274,19.274,19.2616,19.2678,38550.0
2012-03-21 15:45:00,31.26,31.27,31.24,31.25,36450.0,19.2678,19.274,19.2555,19.2616,36450.0
2012-03-21 15:50:00,31.24,31.25,31.2,31.21,66300.0,19.2555,19.2616,19.2308,19.237,66300.0
2012-03-21 15:55:00,31.21,31.22,31.17,31.2,93750.0,19.237,19.2432,19.2123,19.2308,93750.0
2012-03-22 09:30:00,30.92,31.02,30.83,30.93,63750.0,19.0582,19.1199,19.0028,19.0644,63750.0
2012-03-22 09:35:00,30.93,30.97,30.8,30.8,44700.0,19.0644,19.0891,18.9843,18.9843,44700.0
2012-03-22 09:40:00,30.81,30.87,30.81,30.83,22950.0,18.9904,19.0274,18.9904,19.0028,22950.0
2012-03-22 09:45:00,30.83,30.83,30.73,30.79,91200.0,19.0028,19.0028,18.9411,18.9781,91200.0
2012-03-22 09:50:00,30.79,30.81,30.75,30.79,41400.0,18.9781,18.9904,18.9535,18.9781,41400.0
2012-03-22 09:55:00,30.78,30.78,30.73,30.75,18600.0,18.972,18.972,18.9411,18.9535,18600.0
2012-03-22 10:00:00,30.75,30.81,30.73,30.79,28350.0,18.9535,18.9904,18.9411,18.9781,28350.0
2012-03-22 10:05:00,30.81,30.81,30.73,30.73,12300.0,18.9904,18.9904,18.9411,18.9411,12300.0
2012-03-22 10:10:00,30.73,30.76,30.72,30.72,15450.0,18.9411,18.9596,18.935,18.935,15450.0
2012-03-22 10:15:00,30.72,30.74,30.65,30.71,32850.0,18.935,18.9473,18.8918,18.9288,32850.0
2012-03-22 10:20:00,30.71,30.72,30.67,30.67,13650.0,18.9288,18.935,18.9042,18.9042,13650.0
2012-03-22 10:25:00,30.67,30.67,30.63,30.65,26100.0,18.9042,18.9042,18.8795,18.8918,26100.0
2012-03-22 10:30:00,30.65,30.65,30.51,30.55,44250.0,18.8918,18.8918,18.8055,18.8302,44250.0
2012-03-22 10:35:00,30.57,30.61,30.52,30.53,25500.0,18.8425,18.8672,18.8117,18.8179,25500.0
2012-03-22 10:40:00,30.53,30.55,30.49,30.54,27900.0,18.8179,18.8302,18.7932,18.824,27900.0
2012-03-22 10:45:00,30.54,30.55,30.49,30.5,29100.0,18.824,18.8302,18.7932,18.7994,29100.0
2012-03-22 10:50:00,30.5,30.5,30.43,30.46,34650.0,18.7994,18.7994,18.7562,18.7747,34650.0
2012-03-22 10:55:00,30.47,30.49,30.43,30.49,52050.0,18.7809,18.7932,18.7562,18.7932,52050.0
2012-03-22 11:00:00,30.48,30.49,30.42,30.48,41550.0,18.787,18.7932,18.7501,18.787,41550.0
2012-03-22 11:05:00,30.48,30.49,30.39,30.41,67500.0,18.787,18.7932,18.7316,18.7439,67500.0
2012-03-22 11:10:00,30.41,30.47,30.41,30.47,48450.0,18.7439,18.7809,18.7439,18.7809,48450.0
2012-03-22 11:15:00,30.47,30.51,30.47,30.5,24450.0,18.7809,18.8055,18.7809,18.7994,24450.0
2012-03-22 11:20:00,30.5,30.61,30.49,30.61,44850.0,18.7994,18.8672,18.7932,18.8672,44850.0
2012-03-22 11:25:00,30.61,30.61,30.54,30.55,90450.0,18.8672,18.8672,18.824,18.8302,90450.0
2012-03-22 11:30:00,30.55,30.59,30.55,30.59,63900.0,18.8302,18.8548,18.8302,18.8548,63900.0
2012-03-22 11:35:00,30.59,30.59,30.55,30.56,22050.0,18.8548,18.8548,18.8302,18.8364,22050.0
2012-03-22 11:40:00,30.56,30.57,30.53,30.53,13650.0,18.8364,18.8425,18.8179,18.8179,13650.0
2012-03-22 11:45:00,30.53,30.55,30.52,30.53,36900.0,18.8179,18.8302,18.8117,18.8179,36900.0
2012-03-22 11:50:00,30.53,30.6,30.53,30.58,40050.0,18.8179,18.861,18.8179,18.8487,40050.0
2012-03-22 11:55:00,30.58,30.59,30.53,30.55,41700.0,18.8487,18.8548,18.8179,18.8302,41700.0
2012-03-22 12:00:00,30.55,30.65,30.55,30.65,33300.0,18.8302,18.8918,18.8302,18.8918,33300.0
2012-03-22 12:05:00,30.65,30.67,30.63,30.67,33900.0,18.8918,18.9042,18.8795,18.9042,33900.0
2012-03-22 12:10:00,30.67,30.71,30.67,30.68,24750.0,18.9042,18.9288,18.9042,18.9103,24750.0
2012-03-22 12:15:00,30.69,30.71,30.69,30.69,6900.0,18.9165,18.9288,18.9165,18.9165,6900.0
2012-03-22 12:20:00,30.69,30.7,30.67,30.67,14400.0,18.9165,18.9226,18.9042,18.9042,14400.0
2012-03-22 12:25:00,30.67,30.69,30.66,30.67,8250.0,18.9042,18.9165,18.898,18.9042,8250.0
2012-03-22 12:30:00,30.66,30.68,30.65,30.65,16950.0,18.898,18.9103,18.8918,18.8918,16950.0
2012-03-22 12:35:00,30.65,30.69,30.65,30.68,13950.0,18.8918,18.9165,18.8918,18.9103,13950.0
2012-03-22 12:40:00,30.67,30.7,30.67,30.69,9000.0,18.9042,18.9226,18.9042,18.9165,9000.0
2012-03-22 12:45:00,30.69,30.71,30.67,30.7,12900.0,18.9165,18.9288,18.9042,18.9226,12900.0
2012-03-22 12:50:00,30.71,30.77,30.71,30.77,12600.0,18.9288,18.9658,18.9288,18.9658,12600.0
2012-03-22 12:55:00,30.76,30.76,30.73,30.76,13050.0,18.9596,18.9596,18.9411,18.9596,13050.0
2012-03-22 13:00:00,30.76,30.76,30.7,30.7,16800.0,18.9596,18.9596,18.9226,18.9226,16800.0
2012-03-22 13:05:00,30.71,30.72,30.65,30.65,18750.0,18.9288,18.935,18.8918,18.8918,18750.0
2012-03-22 13:10:00,30.65,30.67,30.63,30.64,11100.0,18.8918,18.9042,18.8795,18.8857,11100.0
2012-03-22 13:15:00,30.64,30.65,30.61,30.61,12900.0,18.8857,18.8918,18.8672,18.8672,12900.0
2012-03-22 13:20:00,30.61,30.65,30.61,30.63,11250.0,18.8672,18.8918,18.8672,18.8795,11250.0
2012-03-22 13:25:00,30.64,30.67,30.6,30.65,37800.0,18.8857,18.9042,18.861,18.8918,37800.0
2012-03-22 13:30:00,30.65,30.65,30.61,30.61,15300.0,18.8918,18.8918,18.8672,18.8672,15300.0
2012-03-22 13:35:00,30.61,30.66,30.61,30.63,27000.0,18.8672,18.898,18.8672,18.8795,27000.0
2012-03-22 13:40:00,30.62,30.63,30.6,30.6,12150.0,18.8733,18.8795,18.861,18.861,12150.0
2012-03-22 13:45:00,30.61,30.64,30.6,30.63,17550.0,18.8672,18.8857,18.861,18.8795,17550.0
2012-03-22 13:50:00,30.64,30.64,30.61,30.63,30750.0,18.8857,18.8857,18.8672,18.8795,30750.0
2012-03-22 13:55:00,30.63,30.65,30.61,30.63,21300.0,18.8795,18.8918,18.8672,18.8795,21300.0
2012-03-22 14:00:00,30.63,30.64,30.59,30.61,24000.0,18.8795,18.8857,18.8548,18.8672,24000.0
2012-03-22 14:05:00,30.61,30.64,30.59,30.63,20850.0,18.8672,18.8857,18.8548,18.8795,20850.0
2012-03-22 14:10:00,30.63,30.68,30.63,30.67,17400.0,18.8795,18.9103,18.8795,18.9042,17400.0
2012-03-22 14:15:00,30.67,30.69,30.64,30.65,20250.0,18.9042,18.9165,18.8857,18.8918,20250.0
2012-03-22 14:20:00,30.65,30.65,30.62,30.62,18450.0,18.8918,18.8918,18.8733,18.8733,18450.0
2012-03-22 14:25:00,30.62,30.67,30.61,30.67,27150.0,18.8733,18.9042,18.8672,18.9042,27150.0
2012-03-22 14:30:00,30.67,30.69,30.65,30.68,20700.0,18.9042,18.9165,18.8918,18.9103,20700.0
2012-03-22 14:35:00,30.68,30.71,30.67,30.7,22350.0,18.9103,18.9288,18.9042,18.9226,22350.0
2012-03-22 14:40:00,30.71,30.71,30.68,30.69,23850.0,18.9288,18.9288,18.9103,18.9165,23850.0
2012-03-22 14:45:00,30.69,30.7,30.65,30.67,22500.0,18.9165,18.9226,18.8918,18.9042,22500.0
2012-03-22 14:50:00,30.67,30.69,30.66,30.69,25050.0,18.9042,18.9165,18.898,18.9165,25050.0
2012-03-22 14:55:00,30.67,30.69,30.67,30.68,24150.0,18.9042,18.9165,18.9042,18.9103,24150.0
2012-03-22 15:00:00,30.69,30.7,30.66,30.67,28950.0,18.9165,18.9226,18.898,18.9042,28950.0
2012-03-22 15:05:00,30.67,30.7,30.67,30.69,35400.0,18.9042,18.9226,18.9042,18.9165,35400.0
2012-03-22 15:10:00,30.69,30.71,30.69,30.7,38250.0,18.9165,18.9288,18.9165,18.9226,38250.0
2012-03-22 15:15:00,30.7,30.71,30.65,30.68,51150.0,18.9226,18.9288,18.8918,18.9103,51150.0
2012-03-22 15:20:00,30.67,30.71,30.65,30.71,32400.0,18.9042,18.9288,18.8918,18.9288,32400.0
2012-03-22 15:25:00,30.71,30.74,30.71,30.73,27300.0,18.9288,18.9473,18.9288,18.9411,27300.0
2012-03-22 15:30:00,30.73,30.75,30.71,30.73,37200.0,18.9411,18.9535,18.9288,18.9411,37200.0
2012-03-22 15:35:00,30.73,30.82,30.73,30.81,40050.0,18.9411,18.9966,18.9411,18.9904,40050.0
2012-03-22 15:40:00,30.81,30.87,30.8,30.82,93450.0,18.9904,19.0274,18.9843,18.9966,93450.0
2012-03-22 15:45:00,30.81,30.87,30.81,30.85,78900.0,18.9904,19.0274,18.9904,19.0151,78900.0
2012-03-22 15:50:00,30.85,30.85,30.81,30.81,77100.0,19.0151,19.0151,18.9904,18.9904,77100.0
2012-03-22 15:55:00,30.81,30.83,30.8,30.82,125250.0,18.9904,19.0028,18.9843,18.9966,125250.0
2012-03-23 09:30:00,30.92,30.96,30.81,30.81,42600.0,19.0582,19.0829,18.9904,18.9904,42600.0
2012-03-23 09:35:00,30.83,30.83,30.75,30.75,10050.0,19.0028,19.0028,18.9535,18.9535,10050.0
2012-03-23 09:40:00,30.77,30.77,30.6,30.69,22200.0,18.9658,18.9658,18.861,18.9165,22200.0
2012-03-23 09:45:00,30.69,30.71,30.64,30.67,25950.0,18.9165,18.9288,18.8857,18.9042,25950.0
2012-03-23 09:50:00,30.67,30.71,30.64,30.68,41100.0,18.9042,18.9288,18.8857,18.9103,41100.0
2012-03-23 09:55:00,30.68,30.72,30.59,30.65,36600.0,18.9103,18.935,18.8548,18.8918,36600.0
2012-03-23 10:00:00,30.61,30.61,30.47,30.5,47550.0,18.8672,18.8672,18.7809,18.7994,47550.0
2012-03-23 10:05:00,30.51,30.51,30.42,30.5,38550.0,18.8055,18.8055,18.7501,18.7994,38550.0
2012-03-23 10:10:00,30.49,30.59,30.45,30.59,33450.0,18.7932,18.8548,18.7686,18.8548,33450.0
2012-03-23 10:15:00,30.59,30.64,30.58,30.62,26850.0,18.8548,18.8857,18.8487,18.8733,26850.0
2012-03-23 10:20:00,30.63,30.7,30.62,30.7,23400.0,18.8795,18.9226,18.8733,18.9226,23400.0
2012-03-23 10:25:00,30.7,30.73,30.67,30.67,32550.0,18.9226,18.9411,18.9042,18.9042,32550.0
2012-03-23 10:30:00,30.67,30.75,30.67,30.75,19350.0,18.9042,18.9535,18.9042,18.9535,19350.0
2012-03-23 10:35:00,30.75,30.83,30.75,30.79,27450.0,18.9535,19.0028,18.9535,18.9781,27450.0
2012-03-23 10:40:00,30.79,30.81,30.77,30.78,19950.0,18.9781,18.9904,18.9658,18.972,19950.0
2012-03-23 10:45:00,30.78,30.81,30.77,30.81,39600.0,18.972,18.9904,18.9658,18.9904,39600.0
2012-03-23 10:50:00,30.83,30.87,30.81,30.87,45450.0,19.0028,19.0274,18.9904,19.0274,45450.0
2012-03-23 10:55:00,30.86,30.87,30.81,30.83,30600.0,19.0213,19.0274,18.9904,19.0028,30600.0
2012-03-23 11:00:00,30.83,30.84,30.8,30.8,16500.0,19.0028,19.0089,18.9843,18.9843,16500.0
2012-03-23 11:05:00,30.8,30.81,30.77,30.77,16500.0,18.9843,18.9904,18.9658,18.9658,16500.0
2012-03-23 11:10:00,30.77,30.81,30.72,30.8,26250.0,18.9658,18.9904,18.935,18.9843,26250.0
2012-03-23 11:15:00,30.79,30.81,30.79,30.8,15150.0,18.9781,18.9904,18.9781,18.9843,15150.0
2012-03-23 11:20:00,30.8,30.84,30.8,30.83,21150.0,18.9843,19.0089,18.9843,19.0028,21150.0
2012-03-23 11:25:00,30.83,30.87,30.83,30.87,16950.0,19.0028,19.0274,19.0028,19.0274,16950.0
2012-03-23 11:30:00,30.87,30.94,30.87,30.93,20700.0,19.0274,19.0706,19.0274,19.0644,20700.0
2012-03-23 11:35:00,30.93,30.95,30.89,30.95,21600.0,19.0644,19.0767,19.0398,19.0767,21600.0
2012-03-23 11:40:00,30.94,30.97,30.93,30.96,14100.0,19.0706,19.0891,19.0644,19.0829,14100.0
2012-03-23 11:45:00,30.96,30.97,30.93,30.96,14550.0,19.0829,19.0891,19.0644,19.0829,14550.0
2012-03-23 11:50:00,30.96,31.0,30.94,31.0,10650.0,19.0829,19.1076,19.0706,19.1076,10650.0
2012-03-23 11:55:00,31.0,31.02,30.97,30.99,16650.0,19.1076,19.1199,19.0891,19.1014,16650.0
2012-03-23 12:00:00,30.98,30.98,30.93,30.93,10650.0,19.0952,19.0952,19.0644,19.0644,10650.0
2012-03-23 12:05:00,30.93,30.97,30.93,30.93,15750.0,19.0644,19.0891,19.0644,19.0644,15750.0
2012-03-23 12:10:00,30.93,30.97,30.93,30.97,11700.0,19.0644,19.0891,19.0644,19.0891,11700.0
2012-03-23 12:15:00,30.97,30.99,30.95,30.97,15450.0,19.0891,19.1014,19.0767,19.0891,15450.0
2012-03-23 12:20:00,30.97,30.97,30.94,30.95,13800.0,19.0891,19.0891,19.0706,19.0767,13800.0
2012-03-23 12:25:00,30.95,30.99,30.94,30.97,11700.0,19.0767,19.1014,19.0706,19.0891,11700.0
2012-03-23 12:30:00,30.97,30.98,30.93,30.93,15600.0,19.0891,19.0952,19.0644,19.0644,15600.0
2012-03-23 12:35:00,30.93,30.96,30.92,30.96,13200.0,19.0644,19.0829,19.0582,19.0829,13200.0
2012-03-23 12:40:00,30.97,30.98,30.95,30.97,13050.0,19.0891,19.0952,19.0767,19.0891,13050.0
2012-03-23 12:45:00,30.97,31.01,30.95,31.01,16350.0,19.0891,19.1137,19.0767,19.1137,16350.0
2012-03-23 12:50:00,31.0,31.01,30.97,31.01,12150.0,19.1076,19.1137,19.0891,19.1137,12150.0
2012-03-23 12:55:00,31.01,31.07,30.99,31.03,19650.0,19.1137,19.1507,19.1014,19.126,19650.0
2012-03-23 13:00:00,31.03,31.04,31.01,31.01,10950.0,19.126,19.1322,19.1137,19.1137,10950.0
2012-03-23 13:05:00,31.01,31.02,30.99,30.99,8550.0,19.1137,19.1199,19.1014,19.1014,8550.0
2012-03-23 13:10:00,31.0,31.0,30.99,30.99,4050.0,19.1076,19.1076,19.1014,19.1014,4050.0
2012-03-23 13:15:00,30.98,31.01,30.98,31.0,10800.0,19.0952,19.1137,19.0952,19.1076,10800.0
2012-03-23 13:20:00,31.01,31.02,31.01,31.01,16050.0,19.1137,19.1199,19.1137,19.1137,16050.0
2012-03-23 13:25:00,31.01,31.02,31.01,31.02,7050.0,19.1137,19.1199,19.1137,19.1199,7050.0
2012-03-23 13:30:00,31.03,31.06,31.01,31.02,23100.0,19.126,19.1445,19.1137,19.1199,23100.0
2012-03-23 13:35:00,31.02,31.02,30.99,30.99,13050.0,19.1199,19.1199,19.1014,19.1014,13050.0
2012-03-23 13:40:00,30.99,31.0,30.99,30.99,7350.0,19.1014,19.1076,19.1014,19.1014,7350.0
2012-03-23 13:45:00,30.99,30.99,30.98,30.98,6600.0,19.1014,19.1014,19.0952,19.0952,6600.0
2012-03-23 13:50:00,30.99,31.0,30.97,30.99,18750.0,19.1014,19.1076,19.0891,19.1014,18750.0
2012-03-23 13:55:00,30.98,30.99,30.95,30.96,12600.0,19.0952,19.1014,19.0767,19.0829,12600.0
2012-03-23 14:00:00,30.95,30.96,30.94,30.94,12300.0,19.0767,19.0829,19.0706,19.0706,12300.0
2012-03-23 14:05:00,30.94,30.95,30.93,30.93,10500.0,19.0706,19.0767,19.0644,19.0644,10500.0
2012-03-23 14:10:00,30.93,30.95,30.93,30.95,11550.0,19.0644,19.0767,19.0644,19.0767,11550.0
2012-03-23 14:15:00,30.95,31.03,30.95,31.01,28500.0,19.0767,19.126,19.0767,19.1137,28500.0
2012-03-23 14:20:00,31.0,31.03,30.99,31.02,16800.0,19.1076,19.126,19.1014,19.1199,16800.0
2012-03-23 14:25:00,31.02,31.05,31.02,31.05,11850.0,19.1199,19.1384,19.1199,19.1384,11850.0
2012-03-23 14:30:00,31.05,31.05,31.02,31.03,17550.0,19.1384,19.1384,19.1199,19.126,17550.0
2012-03-23 14:35:00,31.03,31.03,30.99,31.0,19800.0,19.126,19.126,19.1014,19.1076,19800.0
2012-03-23 14:40:00,31.0,31.02,30.99,31.0,14700.0,19.1076,19.1199,19.1014,19.1076,14700.0
2012-03-23 14:45:00,31.01,31.03,31.0,31.03,12000.0,19.1137,19.126,19.1076,19.126,12000.0
2012-03-23 14:50:00,31.03,31.06,31.03,31.05,12900.0,19.126,19.1445,19.126,19.1384,12900.0
2012-03-23 14:55:00,31.04,31.04,31.0,31.0,11100.0,19.1322,19.1322,19.1076,19.1076,11100.0
2012-03-23 15:00:00,31.0,31.01,30.98,31.0,14400.0,19.1076,19.1137,19.0952,19.1076,14400.0
2012-03-23 15:05:00,31.0,31.01,30.99,31.01,15150.0,19.1076,19.1137,19.1014,19.1137,15150.0
2012-03-23 15:10:00,31.0,31.01,30.97,31.0,27600.0,19.1076,19.1137,19.0891,19.1076,27600.0
2012-03-23 15:15:00,31.01,31.01,30.98,31.0,16650.0,19.1137,19.1137,19.0952,19.1076,16650.0
2012-03-23 15:20:00,30.99,31.01,30.97,30.99,19050.0,19.1014,19.1137,19.0891,19.1014,19050.0
2012-03-23 15:25:00,30.99,31.0,30.98,30.99,23550.0,19.1014,19.1076,19.0952,19.1014,23550.0
2012-03-23 15:30:00,31.0,31.03,30.99,31.01,43950.0,19.1076,19.126,19.1014,19.1137,43950.0
2012-03-23 15:35:00,31.0,31.01,30.98,30.99,43200.0,19.1076,19.1137,19.0952,19.1014,43200.0
2012-03-23 15:40:00,30.99,31.01,30.97,30.97,24000.0,19.1014,19.1137,19.0891,19.0891,24000.0
2012-03-23 15:45:00,30.97,30.99,30.93,30.93,53700.0,19.0891,19.1014,19.0644,19.0644,53700.0
2012-03-23 15:50:00,30.93,30.96,30.92,30.95,60900.0,19.0644,19.0829,19.0582,19.0767,60900.0
2012-03-23 15:55:00,30.95,31.01,30.95,30.98,161700.0,19.0767,19.1137,19.0767,19.0952,161700.0
2012-03-26 09:30:00,31.31,31.45,31.23,31.44,53400.0,19.2986,19.3849,19.2493,19.3788,53400.0
2012-03-26 09:35:00,31.43,31.47,31.31,31.38,26400.0,19.3726,19.3973,19.2986,19.3418,26400.0
2012-03-26 09:40:00,31.35,31.35,31.29,31.34,10800.0,19.3233,19.3233,19.2863,19.3171,10800.0
2012-03-26 09:45:00,31.35,31.39,31.35,31.36,31950.0,19.3233,19.3479,19.3233,19.3295,31950.0
2012-03-26 09:50:00,31.36,31.36,31.31,31.35,26700.0,19.3295,19.3295,19.2986,19.3233,26700.0
2012-03-26 09:55:00,31.35,31.36,31.31,31.31,14850.0,19.3233,19.3295,19.2986,19.2986,14850.0
2012-03-26 10:00:00,31.3,31.32,31.27,31.27,15450.0,19.2925,19.3048,19.274,19.274,15450.0
2012-03-26 10:05:00,31.29,31.3,31.23,31.29,36900.0,19.2863,19.2925,19.2493,19.2863,36900.0
2012-03-26 10:10:00,31.29,31.36,31.27,31.35,24900.0,19.2863,19.3295,19.274,19.3233,24900.0
2012-03-26 10:15:00,31.35,31.46,31.35,31.45,70200.0,19.3233,19.3911,19.3233,19.3849,70200.0
2012-03-26 10:20:00,31.45,31.46,31.39,31.39,33000.0,19.3849,19.3911,19.3479,19.3479,33000.0
2012-03-26 10:25:00,31.4,31.45,31.39,31.45,73800.0,19.3541,19.3849,19.3479,19.3849,73800.0
2012-03-26 10:30:00,31.45,31.46,31.37,31.38,16200.0,19.3849,19.3911,19.3356,19.3418,16200.0
2012-03-26 10:35:00,31.38,31.42,31.38,31.39,10950.0,19.3418,19.3664,19.3418,19.3479,10950.0
2012-03-26 10:40:00,31.39,31.41,31.37,31.4,13350.0,19.3479,19.3603,19.3356,19.3541,13350.0
2012-03-26 10:45:00,31.41,31.45,31.39,31.45,10950.0,19.3603,19.3849,19.3479,19.3849,10950.0
2012-03-26 10:50:00,31.43,31.44,31.41,31.41,12000.0,19.3726,19.3788,19.3603,19.3603,12000.0
2012-03-26 10:55:00,31.41,31.45,31.41,31.44,15150.0,19.3603,19.3849,19.3603,19.3788,15150.0
2012-03-26 11:00:00,31.44,31.45,31.39,31.44,70950.0,19.3788,19.3849,19.3479,19.3788,70950.0
2012-03-26 11:05:00,31.44,31.46,31.41,31.45,17850.0,19.3788,19.3911,19.3603,19.3849,17850.0
2012-03-26 11:10:00,31.45,31.51,31.44,31.47,34800.0,19.3849,19.4219,19.3788,19.3973,34800.0
2012-03-26 11:15:00,31.47,31.48,31.45,31.47,16650.0,19.3973,19.4034,19.3849,19.3973,16650.0
2012-03-26 11:20:00,31.47,31.48,31.44,31.47,12300.0,19.3973,19.4034,19.3788,19.3973,12300.0
2012-03-26 11:25:00,31.47,31.53,31.46,31.51,13950.0,19.3973,19.4342,19.3911,19.4219,13950.0
2012-03-26 11:30:00,31.52,31.54,31.49,31.49,15000.0,19.4281,19.4404,19.4096,19.4096,15000.0
2012-03-26 11:35:00,31.5,31.53,31.5,31.51,7950.0,19.4157,19.4342,19.4157,19.4219,7950.0
2012-03-26 11:40:00,31.51,31.53,31.49,31.49,22200.0,19.4219,19.4342,19.4096,19.4096,22200.0
2012-03-26 11:45:00,31.47,31.5,31.47,31.49,12900.0,19.3973,19.4157,19.3973,19.4096,12900.0
2012-03-26 11:50:00,31.49,31.51,31.48,31.49,15150.0,19.4096,19.4219,19.4034,19.4096,15150.0
2012-03-26 11:55:00,31.5,31.52,31.49,31.49,14400.0,19.4157,19.4281,19.4096,19.4096,14400.0
2012-03-26 12:00:00,31.5,31.52,31.49,31.51,8100.0,19.4157,19.4281,19.4096,19.4219,8100.0
2012-03-26 12:05:00,31.51,31.52,31.49,31.49,12300.0,19.4219,19.4281,19.4096,19.4096,12300.0
2012-03-26 12:10:00,31.5,31.5,31.49,31.49,11100.0,19.4157,19.4157,19.4096,19.4096,11100.0
2012-03-26 12:15:00,31.49,31.49,31.47,31.47,15150.0,19.4096,19.4096,19.3973,19.3973,15150.0
2012-03-26 12:20:00,31.47,31.49,31.45,31.45,17550.0,19.3973,19.4096,19.3849,19.3849,17550.0
2012-03-26 12:25:00,31.45,31.5,31.45,31.49,21900.0,19.3849,19.4157,19.3849,19.4096,21900.0
2012-03-26 12:30:00,31.48,31.52,31.47,31.52,14700.0,19.4034,19.4281,19.3973,19.4281,14700.0
2012-03-26 12:35:00,31.51,31.52,31.49,31.49,18450.0,19.4219,19.4281,19.4096,19.4096,18450.0
2012-03-26 12:40:00,31.49,31.51,31.49,31.51,25350.0,19.4096,19.4219,19.4096,19.4219,25350.0
2012-03-26 12:45:00,31.51,31.56,31.48,31.56,33750.0,19.4219,19.4527,19.4034,19.4527,33750.0
2012-03-26 12:50:00,31.57,31.61,31.55,31.58,43050.0,19.4589,19.4835,19.4466,19.4651,43050.0
2012-03-26 12:55:00,31.59,31.61,31.58,31.59,33750.0,19.4712,19.4835,19.4651,19.4712,33750.0
2012-03-26 13:00:00,31.59,31.61,31.59,31.6,18300.0,19.4712,19.4835,19.4712,19.4774,18300.0
2012-03-26 13:05:00,31.6,31.63,31.6,31.63,21300.0,19.4774,19.4959,19.4774,19.4959,21300.0
2012-03-26 13:10:00,31.62,31.64,31.61,31.61,15450.0,19.4897,19.502,19.4835,19.4835,15450.0
2012-03-26 13:15:00,31.61,31.67,31.61,31.66,35100.0,19.4835,19.5205,19.4835,19.5144,35100.0
2012-03-26 13:20:00,31.66,31.66,31.63,31.64,11850.0,19.5144,19.5144,19.4959,19.502,11850.0
2012-03-26 13:25:00,31.64,31.67,31.63,31.63,16200.0,19.502,19.5205,19.4959,19.4959,16200.0
2012-03-26 13:30:00,31.63,31.67,31.63,31.65,11400.0,19.4959,19.5205,19.4959,19.5082,11400.0
2012-03-26 13:35:00,31.65,31.7,31.64,31.65,18450.0,19.5082,19.539,19.502,19.5082,18450.0
2012-03-26 13:40:00,31.64,31.66,31.64,31.64,16050.0,19.502,19.5144,19.502,19.502,16050.0
2012-03-26 13:45:00,31.64,31.65,31.63,31.63,13800.0,19.502,19.5082,19.4959,19.4959,13800.0
2012-03-26 13:50:00,31.63,31.63,31.61,31.62,11250.0,19.4959,19.4959,19.4835,19.4897,11250.0
2012-03-26 13:55:00,31.61,31.63,31.59,31.59,15750.0,19.4835,19.4959,19.4712,19.4712,15750.0
2012-03-26 14:00:00,31.59,31.61,31.57,31.57,16500.0,19.4712,19.4835,19.4589,19.4589,16500.0
2012-03-26 14:05:00,31.57,31.57,31.53,31.57,24900.0,19.4589,19.4589,19.4342,19.4589,24900.0
2012-03-26 14:10:00,31.57,31.58,31.55,31.55,13350.0,19.4589,19.4651,19.4466,19.4466,13350.0
2012-03-26 14:15:00,31.55,31.55,31.53,31.53,17100.0,19.4466,19.4466,19.4342,19.4342,17100.0
2012-03-26 14:20:00,31.53,31.57,31.53,31.56,27000.0,19.4342,19.4589,19.4342,19.4527,27000.0
2012-03-26 14:25:00,31.56,31.57,31.53,31.55,15600.0,19.4527,19.4589,19.4342,19.4466,15600.0
2012-03-26 14:30:00,31.54,31.55,31.51,31.52,24000.0,19.4404,19.4466,19.4219,19.4281,24000.0
2012-03-26 14:35:00,31.51,31.52,31.49,31.51,28800.0,19.4219,19.4281,19.4096,19.4219,28800.0
2012-03-26 14:40:00,31.51,31.55,31.5,31.53,31050.0,19.4219,19.4466,19.4157,19.4342,31050.0
2012-03-26 14:45:00,31.53,31.53,31.51,31.51,13800.0,19.4342,19.4342,19.4219,19.4219,13800.0
2012-03-26 14:50:00,31.52,31.52,31.5,31.51,29250.0,19.4281,19.4281,19.4157,19.4219,29250.0
2012-03-26 14:55:00,31.5,31.55,31.5,31.51,34950.0,19.4157,19.4466,19.4157,19.4219,34950.0
2012-03-26 15:00:00,31.51,31.57,31.5,31.57,25350.0,19.4219,19.4589,19.4157,19.4589,25350.0
2012-03-26 15:05:00,31.57,31.59,31.52,31.52,27600.0,19.4589,19.4712,19.4281,19.4281,27600.0
2012-03-26 15:10:00,31.52,31.54,31.51,31.52,27900.0,19.4281,19.4404,19.4219,19.4281,27900.0
2012-03-26 15:15:00,31.51,31.54,31.51,31.52,38700.0,19.4219,19.4404,19.4219,19.4281,38700.0
2012-03-26 15:20:00,31.52,31.55,31.51,31.53,42150.0,19.4281,19.4466,19.4219,19.4342,42150.0
2012-03-26 15:25:00,31.54,31.55,31.52,31.53,49650.0,19.4404,19.4466,19.4281,19.4342,49650.0
2012-03-26 15:30:00,31.54,31.58,31.53,31.58,73200.0,19.4404,19.4651,19.4342,19.4651,73200.0
2012-03-26 15:35:00,31.57,31.59,31.55,31.57,57900.0,19.4589,19.4712,19.4466,19.4589,57900.0
2012-03-26 15:40:00,31.57,31.59,31.55,31.59,57300.0,19.4589,19.4712,19.4466,19.4712,57300.0
2012-03-26 15:45:00,31.58,31.65,31.57,31.63,74700.0,19.4651,19.5082,19.4589,19.4959,74700.0
2012-03-26 15:50:00,31.63,31.66,31.63,31.64,131250.0,19.4959,19.5144,19.4959,19.502,131250.0
2012-03-26 15:55:00,31.63,31.7,31.61,31.69,246900.0,19.4959,19.539,19.4835,19.5329,246900.0
2012-03-27 09:30:00,31.99,31.99,31.68,31.79,52200.0,19.7178,19.7178,19.5267,19.5945,52200.0
2012-03-27 09:35:00,31.78,31.83,31.71,31.77,46650.0,19.5883,19.6191,19.5452,19.5822,46650.0
2012-03-27 09:40:00,31.78,31.81,31.73,31.79,18750.0,19.5883,19.6068,19.5575,19.5945,18750.0
2012-03-27 09:45:00,31.79,31.8,31.73,31.74,39300.0,19.5945,19.6007,19.5575,19.5637,39300.0
2012-03-27 09:50:00,31.74,31.77,31.72,31.73,11700.0,19.5637,19.5822,19.5513,19.5575,11700.0
2012-03-27 09:55:00,31.73,31.83,31.73,31.81,25650.0,19.5575,19.6191,19.5575,19.6068,25650.0
2012-03-27 10:00:00,31.81,31.83,31.77,31.77,41850.0,19.6068,19.6191,19.5822,19.5822,41850.0
2012-03-27 10:05:00,31.79,31.83,31.77,31.81,32250.0,19.5945,19.6191,19.5822,19.6068,32250.0
2012-03-27 10:10:00,31.82,31.88,31.81,31.87,53400.0,19.613,19.65,19.6068,19.6438,53400.0
2012-03-27 10:15:00,31.87,31.94,31.87,31.94,29550.0,19.6438,19.6869,19.6438,19.6869,29550.0
2012-03-27 10:20:00,31.93,31.93,31.82,31.82,24600.0,19.6808,19.6808,19.613,19.613,24600.0
2012-03-27 10:25:00,31.82,31.84,31.77,31.84,27450.0,19.613,19.6253,19.5822,19.6253,27450.0
2012-03-27 10:30:00,31.83,31.84,31.77,31.77,20400.0,19.6191,19.6253,19.5822,19.5822,20400.0
2012-03-27 10:35:00,31.77,31.84,31.77,31.82,16350.0,19.5822,19.6253,19.5822,19.613,16350.0
2012-03-27 10:40:00,31.81,31.82,31.77,31.81,20850.0,19.6068,19.613,19.5822,19.6068,20850.0
2012-03-27 10:45:00,31.81,31.87,31.81,31.83,14700.0,19.6068,19.6438,19.6068,19.6191,14700.0
2012-03-27 10:50:00,31.83,31.83,31.77,31.77,27450.0,19.6191,19.6191,19.5822,19.5822,27450.0
2012-03-27 10:55:00,31.77,31.78,31.74,31.75,19950.0,19.5822,19.5883,19.5637,19.5698,19950.0
2012-03-27 11:00:00,31.75,31.81,31.75,31.81,14550.0,19.5698,19.6068,19.5698,19.6068,14550.0
2012-03-27 11:05:00,31.81,31.83,31.79,31.83,31950.0,19.6068,19.6191,19.5945,19.6191,31950.0
2012-03-27 11:10:00,31.82,31.83,31.79,31.81,23400.0,19.613,19.6191,19.5945,19.6068,23400.0
2012-03-27 11:15:00,31.81,31.81,31.77,31.79,18300.0,19.6068,19.6068,19.5822,19.5945,18300.0
2012-03-27 11:20:00,31.79,31.81,31.77,31.77,12000.0,19.5945,19.6068,19.5822,19.5822,12000.0
2012-03-27 11:25:00,31.77,31.81,31.77,31.79,20700.0,19.5822,19.6068,19.5822,19.5945,20700.0
2012-03-27 11:30:00,31.79,31.83,31.79,31.82,17400.0,19.5945,19.6191,19.5945,19.613,17400.0
2012-03-27 11:35:00,31.82,31.83,31.77,31.79,44250.0,19.613,19.6191,19.5822,19.5945,44250.0
2012-03-27 11:40:00,31.79,31.81,31.76,31.8,24600.0,19.5945,19.6068,19.576,19.6007,24600.0
2012-03-27 11:45:00,31.79,31.81,31.78,31.81,43200.0,19.5945,19.6068,19.5883,19.6068,43200.0
2012-03-27 11:50:00,31.81,31.84,31.8,31.83,17400.0,19.6068,19.6253,19.6007,19.6191,17400.0
2012-03-27 11:55:00,31.83,31.84,31.82,31.83,16650.0,19.6191,19.6253,19.613,19.6191,16650.0
2012-03-27 12:00:00,31.83,31.88,31.83,31.86,12300.0,19.6191,19.65,19.6191,19.6376,12300.0
2012-03-27 12:05:00,31.86,31.87,31.85,31.87,12000.0,19.6376,19.6438,19.6315,19.6438,12000.0
2012-03-27 12:10:00,31.86,31.89,31.86,31.89,11400.0,19.6376,19.6561,19.6376,19.6561,11400.0
2012-03-27 12:15:00,31.89,31.92,31.89,31.89,19650.0,19.6561,19.6746,19.6561,19.6561,19650.0
2012-03-27 12:20:00,31.9,31.91,31.89,31.91,9600.0,19.6623,19.6685,19.6561,19.6685,9600.0
2012-03-27 12:25:00,31.91,31.93,31.89,31.9,22650.0,19.6685,19.6808,19.6561,19.6623,22650.0
2012-03-27 12:30:00,31.89,31.9,31.86,31.87,17700.0,19.6561,19.6623,19.6376,19.6438,17700.0
2012-03-27 12:35:00,31.87,31.91,31.87,31.88,10950.0,19.6438,19.6685,19.6438,19.65,10950.0
2012-03-27 12:40:00,31.88,31.89,31.86,31.87,19650.0,19.65,19.6561,19.6376,19.6438,19650.0
2012-03-27 12:45:00,31.86,31.88,31.85,31.86,8700.0,19.6376,19.65,19.6315,19.6376,8700.0
2012-03-27 12:50:00,31.86,31.86,31.84,31.85,10050.0,19.6376,19.6376,19.6253,19.6315,10050.0
2012-03-27 12:55:00,31.85,31.89,31.84,31.88,13500.0,19.6315,19.6561,19.6253,19.65,13500.0
2012-03-27 13:00:00,31.88,31.9,31.87,31.88,15000.0,19.65,19.6623,19.6438,19.65,15000.0
2012-03-27 13:05:00,31.88,31.89,31.85,31.89,41400.0,19.65,19.6561,19.6315,19.6561,41400.0
2012-03-27 13:10:00,31.89,31.89,31.84,31.87,13050.0,19.6561,19.6561,19.6253,19.6438,13050.0
2012-03-27 13:15:00,31.87,31.87,31.83,31.83,17700.0,19.6438,19.6438,19.6191,19.6191,17700.0
2012-03-27 13:20:00,31.83,31.83,31.77,31.81,20250.0,19.6191,19.6191,19.5822,19.6068,20250.0
2012-03-27 13:25:00,31.81,31.84,31.8,31.81,21300.0,19.6068,19.6253,19.6007,19.6068,21300.0
2012-03-27 13:30:00,31.83,31.83,31.77,31.81,47250.0,19.6191,19.6191,19.5822,19.6068,47250.0
2012-03-27 13:35:00,31.81,31.83,31.79,31.82,27600.0,19.6068,19.6191,19.5945,19.613,27600.0
2012-03-27 13:40:00,31.82,31.83,31.79,31.81,13800.0,19.613,19.6191,19.5945,19.6068,13800.0
2012-03-27 13:45:00,31.81,31.83,31.79,31.8,21300.0,19.6068,19.6191,19.5945,19.6007,21300.0
2012-03-27 13:50:00,31.79,31.83,31.79,31.82,16650.0,19.5945,19.6191,19.5945,19.613,16650.0
2012-03-27 13:55:00,31.83,31.85,31.79,31.83,51150.0,19.6191,19.6315,19.5945,19.6191,51150.0
2012-03-27 14:00:00,31.83,31.83,31.78,31.79,21900.0,19.6191,19.6191,19.5883,19.5945,21900.0
2012-03-27 14:05:00,31.79,31.81,31.77,31.8,76500.0,19.5945,19.6068,19.5822,19.6007,76500.0
2012-03-27 14:10:00,31.82,31.83,31.8,31.8,21150.0,19.613,19.6191,19.6007,19.6007,21150.0
2012-03-27 14:15:00,31.81,31.83,31.81,31.83,10350.0,19.6068,19.6191,19.6068,19.6191,10350.0
2012-03-27 14:20:00,31.82,31.83,31.79,31.79,19350.0,19.613,19.6191,19.5945,19.5945,19350.0
2012-03-27 14:25:00,31.79,31.82,31.79,31.81,6600.0,19.5945,19.613,19.5945,19.6068,6600.0
2012-03-27 14:30:00,31.81,31.81,31.77,31.79,14250.0,19.6068,19.6068,19.5822,19.5945,14250.0
2012-03-27 14:35:00,31.79,31.79,31.74,31.77,15150.0,19.5945,19.5945,19.5637,19.5822,15150.0
2012-03-27 14:40:00,31.77,31.79,31.76,31.77,8550.0,19.5822,19.5945,19.576,19.5822,8550.0
2012-03-27 14:45:00,31.77,31.77,31.75,31.76,11250.0,19.5822,19.5822,19.5698,19.576,11250.0
2012-03-27 14:50:00,31.77,31.77,31.73,31.73,15900.0,19.5822,19.5822,19.5575,19.5575,15900.0
2012-03-27 14:55:00,31.73,31.77,31.71,31.74,22350.0,19.5575,19.5822,19.5452,19.5637,22350.0
2012-03-27 15:00:00,31.73,31.73,31.72,31.73,13500.0,19.5575,19.5575,19.5513,19.5575,13500.0
2012-03-27 15:05:00,31.72,31.73,31.7,31.72,21900.0,19.5513,19.5575,19.539,19.5513,21900.0
2012-03-27 15:10:00,31.73,31.73,31.72,31.73,17550.0,19.5575,19.5575,19.5513,19.5575,17550.0
2012-03-27 15:15:00,31.72,31.73,31.65,31.69,36900.0,19.5513,19.5575,19.5082,19.5329,36900.0
2012-03-27 15:20:00,31.69,31.69,31.63,31.65,30150.0,19.5329,19.5329,19.4959,19.5082,30150.0
2012-03-27 15:25:00,31.65,31.65,31.62,31.62,22650.0,19.5082,19.5082,19.4897,19.4897,22650.0
2012-03-27 15:30:00,31.61,31.66,31.61,31.65,47100.0,19.4835,19.5144,19.4835,19.5082,47100.0
2012-03-27 15:35:00,31.65,31.66,31.61,31.64,43500.0,19.5082,19.5144,19.4835,19.502,43500.0
2012-03-27 15:40:00,31.64,31.64,31.61,31.63,29250.0,19.502,19.502,19.4835,19.4959,29250.0
2012-03-27 15:45:00,31.63,31.63,31.53,31.57,87450.0,19.4959,19.4959,19.4342,19.4589,87450.0
2012-03-27 15:50:00,31.57,31.59,31.56,31.59,99150.0,19.4589,19.4712,19.4527,19.4712,99150.0
2012-03-27 15:55:00,31.58,31.58,31.54,31.57,106950.0,19.4651,19.4651,19.4404,19.4589,106950.0
2012-03-28 09:30:00,31.53,31.66,31.39,31.45,54900.0,19.4342,19.5144,19.3479,19.3849,54900.0
2012-03-28 09:35:00,31.46,31.49,31.39,31.44,17400.0,19.3911,19.4096,19.3479,19.3788,17400.0
2012-03-28 09:40:00,31.43,31.49,31.28,31.31,47250.0,19.3726,19.4096,19.2801,19.2986,47250.0
2012-03-28 09:45:00,31.3,31.32,31.23,31.23,25500.0,19.2925,19.3048,19.2493,19.2493,25500.0
2012-03-28 09:50:00,31.23,31.27,31.17,31.27,25500.0,19.2493,19.274,19.2123,19.274,25500.0
2012-03-28 09:55:00,31.27,31.27,31.19,31.23,16950.0,19.274,19.274,19.2247,19.2493,16950.0
2012-03-28 10:00:00,31.22,31.33,31.22,31.31,19950.0,19.2432,19.311,19.2432,19.2986,19950.0
2012-03-28 10:05:00,31.33,31.33,31.27,31.27,13800.0,19.311,19.311,19.274,19.274,13800.0
2012-03-28 10:10:00,31.27,31.35,31.27,31.35,21600.0,19.274,19.3233,19.274,19.3233,21600.0
2012-03-28 10:15:00,31.36,31.36,31.23,31.23,45450.0,19.3295,19.3295,19.2493,19.2493,45450.0
2012-03-28 10:20:00,31.23,31.23,31.17,31.17,31650.0,19.2493,19.2493,19.2123,19.2123,31650.0
2012-03-28 10:25:00,31.18,31.2,31.08,31.11,51900.0,19.2185,19.2308,19.1569,19.1754,51900.0
2012-03-28 10:30:00,31.1,31.1,30.95,30.99,74250.0,19.1692,19.1692,19.0767,19.1014,74250.0
2012-03-28 10:35:00,31.0,31.09,30.98,31.06,37350.0,19.1076,19.163,19.0952,19.1445,37350.0
2012-03-28 10:40:00,31.06,31.06,30.98,31.01,20550.0,19.1445,19.1445,19.0952,19.1137,20550.0
2012-03-28 10:45:00,31.01,31.01,30.96,30.97,45300.0,19.1137,19.1137,19.0829,19.0891,45300.0
2012-03-28 10:50:00,30.97,31.01,30.93,30.94,38850.0,19.0891,19.1137,19.0644,19.0706,38850.0
2012-03-28 10:55:00,30.94,30.95,30.9,30.94,30900.0,19.0706,19.0767,19.0459,19.0706,30900.0
2012-03-28 11:00:00,30.95,30.95,30.91,30.95,89700.0,19.0767,19.0767,19.0521,19.0767,89700.0
2012-03-28 11:05:00,30.95,30.97,30.92,30.93,36000.0,19.0767,19.0891,19.0582,19.0644,36000.0
2012-03-28 11:10:00,30.93,31.0,30.93,30.99,15000.0,19.0644,19.1076,19.0644,19.1014,15000.0
2012-03-28 11:15:00,30.99,31.01,30.97,30.97,18450.0,19.1014,19.1137,19.0891,19.0891,18450.0
2012-03-28 11:20:00,30.97,31.0,30.93,30.93,112650.0,19.0891,19.1076,19.0644,19.0644,112650.0
2012-03-28 11:25:00,30.93,30.95,30.91,30.93,24000.0,19.0644,19.0767,19.0521,19.0644,24000.0
2012-03-28 11:30:00,30.93,30.93,30.9,30.92,17250.0,19.0644,19.0644,19.0459,19.0582,17250.0
2012-03-28 11:35:00,30.91,30.95,30.87,30.94,23400.0,19.0521,19.0767,19.0274,19.0706,23400.0
2012-03-28 11:40:00,30.94,30.94,30.91,30.92,22650.0,19.0706,19.0706,19.0521,19.0582,22650.0
2012-03-28 11:45:00,30.92,30.92,30.85,30.85,30150.0,19.0582,19.0582,19.0151,19.0151,30150.0
2012-03-28 11:50:00,30.85,30.85,30.76,30.77,73500.0,19.0151,19.0151,18.9596,18.9658,73500.0
2012-03-28 11:55:00,30.76,30.77,30.69,30.77,44850.0,18.9596,18.9658,18.9165,18.9658,44850.0
2012-03-28 12:00:00,30.77,30.81,30.77,30.81,48600.0,18.9658,18.9904,18.9658,18.9904,48600.0
2012-03-28 12:05:00,30.82,30.88,30.81,30.86,26100.0,18.9966,19.0336,18.9904,19.0213,26100.0
2012-03-28 12:10:00,30.86,30.89,30.85,30.89,59250.0,19.0213,19.0398,19.0151,19.0398,59250.0
2012-03-28 12:15:00,30.88,30.95,30.88,30.92,23550.0,19.0336,19.0767,19.0336,19.0582,23550.0
2012-03-28 12:20:00,30.92,30.93,30.9,30.9,10650.0,19.0582,19.0644,19.0459,19.0459,10650.0
2012-03-28 12:25:00,30.91,30.93,30.89,30.9,18150.0,19.0521,19.0644,19.0398,19.0459,18150.0
2012-03-28 12:30:00,30.9,30.93,30.88,30.89,22350.0,19.0459,19.0644,19.0336,19.0398,22350.0
2012-03-28 12:35:00,30.89,30.89,30.85,30.86,24900.0,19.0398,19.0398,19.0151,19.0213,24900.0
2012-03-28 12:40:00,30.87,30.9,30.85,30.86,29400.0,19.0274,19.0459,19.0151,19.0213,29400.0
2012-03-28 12:45:00,30.86,30.87,30.85,30.87,12900.0,19.0213,19.0274,19.0151,19.0274,12900.0
2012-03-28 12:50:00,30.86,30.86,30.82,30.82,18300.0,19.0213,19.0213,18.9966,18.9966,18300.0
2012-03-28 12:55:00,30.81,30.84,30.8,30.84,13200.0,18.9904,19.0089,18.9843,19.0089,13200.0
2012-03-28 13:00:00,30.83,30.86,30.83,30.85,13350.0,19.0028,19.0213,19.0028,19.0151,13350.0
2012-03-28 13:05:00,30.85,30.86,30.83,30.84,13950.0,19.0151,19.0213,19.0028,19.0089,13950.0
2012-03-28 13:10:00,30.83,30.84,30.8,30.8,24600.0,19.0028,19.0089,18.9843,18.9843,24600.0
2012-03-28 13:15:00,30.81,30.81,30.78,30.79,25800.0,18.9904,18.9904,18.972,18.9781,25800.0
2012-03-28 13:20:00,30.79,30.79,30.72,30.76,24750.0,18.9781,18.9781,18.935,18.9596,24750.0
2012-03-28 13:25:00,30.76,30.8,30.75,30.77,21150.0,18.9596,18.9843,18.9535,18.9658,21150.0
2012-03-28 13:30:00,30.78,30.79,30.76,30.76,17550.0,18.972,18.9781,18.9596,18.9596,17550.0
2012-03-28 13:35:00,30.76,30.79,30.73,30.79,18600.0,18.9596,18.9781,18.9411,18.9781,18600.0
2012-03-28 13:40:00,30.79,30.88,30.79,30.83,75150.0,18.9781,19.0336,18.9781,19.0028,75150.0
2012-03-28 13:45:00,30.83,30.83,30.79,30.8,18300.0,19.0028,19.0028,18.9781,18.9843,18300.0
2012-03-28 13:50:00,30.8,30.8,30.77,30.79,21600.0,18.9843,18.9843,18.9658,18.9781,21600.0
2012-03-28 13:55:00,30.79,30.82,30.79,30.81,10500.0,18.9781,18.9966,18.9781,18.9904,10500.0
2012-03-28 14:00:00,30.81,30.82,30.75,30.76,18900.0,18.9904,18.9966,18.9535,18.9596,18900.0
2012-03-28 14:05:00,30.77,30.77,30.7,30.75,31500.0,18.9658,18.9658,18.9226,18.9535,31500.0
2012-03-28 14:10:00,30.74,30.77,30.7,30.76,19200.0,18.9473,18.9658,18.9226,18.9596,19200.0
2012-03-28 14:15:00,30.77,30.79,30.75,30.75,9900.0,18.9658,18.9781,18.9535,18.9535,9900.0
2012-03-28 14:20:00,30.75,30.76,30.73,30.73,30450.0,18.9535,18.9596,18.9411,18.9411,30450.0
2012-03-28 14:25:00,30.72,30.75,30.7,30.72,20400.0,18.935,18.9535,18.9226,18.935,20400.0
2012-03-28 14:30:00,30.73,30.75,30.73,30.74,28800.0,18.9411,18.9535,18.9411,18.9473,28800.0
2012-03-28 14:35:00,30.74,30.82,30.74,30.79,24150.0,18.9473,18.9966,18.9473,18.9781,24150.0
2012-03-28 14:40:00,30.79,30.81,30.77,30.8,14550.0,18.9781,18.9904,18.9658,18.9843,14550.0
2012-03-28 14:45:00,30.81,30.88,30.8,30.85,31950.0,18.9904,19.0336,18.9843,19.0151,31950.0
2012-03-28 14:50:00,30.85,30.88,30.85,30.88,17100.0,19.0151,19.0336,19.0151,19.0336,17100.0
2012-03-28 14:55:00,30.88,30.93,30.88,30.93,14400.0,19.0336,19.0644,19.0336,19.0644,14400.0
2012-03-28 15:00:00,30.93,30.98,30.92,30.95,26400.0,19.0644,19.0952,19.0582,19.0767,26400.0
2012-03-28 15:05:00,30.95,30.97,30.93,30.95,17250.0,19.0767,19.0891,19.0644,19.0767,17250.0
2012-03-28 15:10:00,30.96,30.98,30.93,30.96,14850.0,19.0829,19.0952,19.0644,19.0829,14850.0
2012-03-28 15:15:00,30.96,30.98,30.93,30.93,17850.0,19.0829,19.0952,19.0644,19.0644,17850.0
2012-03-28 15:20:00,30.93,30.98,30.92,30.98,16500.0,19.0644,19.0952,19.0582,19.0952,16500.0
2012-03-28 15:25:00,30.99,30.99,30.97,30.99,28800.0,19.1014,19.1014,19.0891,19.1014,28800.0
2012-03-28 15:30:00,30.99,31.04,30.98,31.02,21600.0,19.1014,19.1322,19.0952,19.1199,21600.0
2012-03-28 15:35:00,31.02,31.02,30.94,31.01,47850.0,19.1199,19.1199,19.0706,19.1137,47850.0
2012-03-28 15:40:00,31.01,31.09,31.01,31.09,46050.0,19.1137,19.163,19.1137,19.163,46050.0
2012-03-28 15:45:00,31.09,31.1,31.06,31.08,70800.0,19.163,19.1692,19.1445,19.1569,70800.0
2012-03-28 15:50:00,31.08,31.08,31.02,31.06,93300.0,19.1569,19.1569,19.1199,19.1445,93300.0
2012-03-28 15:55:00,31.06,31.13,31.05,31.07,147900.0,19.1445,19.1877,19.1384,19.1507,147900.0
2012-03-29 09:30:00,30.92,31.0,30.73,30.95,62550.0,19.0582,19.1076,18.9411,19.0767,62550.0
2012-03-29 09:35:00,30.94,30.99,30.83,30.85,18000.0,19.0706,19.1014,19.0028,19.0151,18000.0
2012-03-29 09:40:00,30.83,30.91,30.82,30.89,13350.0,19.0028,19.0521,18.9966,19.0398,13350.0
2012-03-29 09:45:00,30.89,31.09,30.87,30.99,28200.0,19.0398,19.163,19.0274,19.1014,28200.0
2012-03-29 09:50:00,30.99,31.03,30.91,30.93,34800.0,19.1014,19.126,19.0521,19.0644,34800.0
2012-03-29 09:55:00,30.93,30.93,30.8,30.89,27450.0,19.0644,19.0644,18.9843,19.0398,27450.0
2012-03-29 10:00:00,30.88,31.03,30.86,31.03,37050.0,19.0336,19.126,19.0213,19.126,37050.0
2012-03-29 10:05:00,31.04,31.05,30.99,30.99,37950.0,19.1322,19.1384,19.1014,19.1014,37950.0
2012-03-29 10:10:00,30.98,30.98,30.89,30.89,17100.0,19.0952,19.0952,19.0398,19.0398,17100.0
2012-03-29 10:15:00,30.89,30.92,30.86,30.92,72450.0,19.0398,19.0582,19.0213,19.0582,72450.0
2012-03-29 10:20:00,30.93,30.98,30.91,30.93,18450.0,19.0644,19.0952,19.0521,19.0644,18450.0
2012-03-29 10:25:00,30.92,30.92,30.81,30.81,12150.0,19.0582,19.0582,18.9904,18.9904,12150.0
2012-03-29 10:30:00,30.81,30.83,30.79,30.79,16800.0,18.9904,19.0028,18.9781,18.9781,16800.0
2012-03-29 10:35:00,30.8,30.84,30.77,30.83,14250.0,18.9843,19.0089,18.9658,19.0028,14250.0
2012-03-29 10:40:00,30.83,30.89,30.81,30.89,22950.0,19.0028,19.0398,18.9904,19.0398,22950.0
2012-03-29 10:45:00,30.89,30.91,30.85,30.86,8100.0,19.0398,19.0521,19.0151,19.0213,8100.0
2012-03-29 10:50:00,30.86,30.87,30.83,30.85,6600.0,19.0213,19.0274,19.0028,19.0151,6600.0
2012-03-29 10:55:00,30.85,30.93,30.83,30.93,36000.0,19.0151,19.0644,19.0028,19.0644,36000.0
2012-03-29 11:00:00,30.93,30.95,30.88,30.95,13050.0,19.0644,19.0767,19.0336,19.0767,13050.0
2012-03-29 11:05:00,30.95,30.97,30.9,30.91,55800.0,19.0767,19.0891,19.0459,19.0521,55800.0
2012-03-29 11:10:00,30.91,30.91,30.84,30.88,14550.0,19.0521,19.0521,19.0089,19.0336,14550.0
2012-03-29 11:15:00,30.88,30.89,30.8,30.8,34050.0,19.0336,19.0398,18.9843,18.9843,34050.0
2012-03-29 11:20:00,30.8,30.82,30.8,30.81,8550.0,18.9843,18.9966,18.9843,18.9904,8550.0
2012-03-29 11:25:00,30.79,30.81,30.72,30.72,24600.0,18.9781,18.9904,18.935,18.935,24600.0
2012-03-29 11:30:00,30.72,30.76,30.71,30.73,15450.0,18.935,18.9596,18.9288,18.9411,15450.0
2012-03-29 11:35:00,30.74,30.74,30.67,30.71,12900.0,18.9473,18.9473,18.9042,18.9288,12900.0
2012-03-29 11:40:00,30.71,30.76,30.71,30.73,11400.0,18.9288,18.9596,18.9288,18.9411,11400.0
2012-03-29 11:45:00,30.73,30.74,30.71,30.73,6450.0,18.9411,18.9473,18.9288,18.9411,6450.0
2012-03-29 11:50:00,30.73,30.73,30.67,30.72,49500.0,18.9411,18.9411,18.9042,18.935,49500.0
2012-03-29 11:55:00,30.73,30.75,30.69,30.74,19500.0,18.9411,18.9535,18.9165,18.9473,19500.0
2012-03-29 12:00:00,30.75,30.78,30.75,30.77,9150.0,18.9535,18.972,18.9535,18.9658,9150.0
2012-03-29 12:05:00,30.78,30.8,30.78,30.79,6000.0,18.972,18.9843,18.972,18.9781,6000.0
2012-03-29 12:10:00,30.79,30.79,30.75,30.77,9000.0,18.9781,18.9781,18.9535,18.9658,9000.0
2012-03-29 12:15:00,30.77,30.79,30.75,30.79,7500.0,18.9658,18.9781,18.9535,18.9781,7500.0
2012-03-29 12:20:00,30.79,30.8,30.75,30.77,41700.0,18.9781,18.9843,18.9535,18.9658,41700.0
2012-03-29 12:25:00,30.77,30.81,30.77,30.78,6600.0,18.9658,18.9904,18.9658,18.972,6600.0
2012-03-29 12:30:00,30.77,30.8,30.74,30.76,12300.0,18.9658,18.9843,18.9473,18.9596,12300.0
2012-03-29 12:35:00,30.75,30.81,30.73,30.81,10800.0,18.9535,18.9904,18.9411,18.9904,10800.0
2012-03-29 12:40:00,30.81,30.82,30.79,30.81,7650.0,18.9904,18.9966,18.9781,18.9904,7650.0
2012-03-29 12:45:00,30.81,30.81,30.79,30.79,5850.0,18.9904,18.9904,18.9781,18.9781,5850.0
2012-03-29 12:50:00,30.79,30.85,30.79,30.85,8400.0,18.9781,19.0151,18.9781,19.0151,8400.0
2012-03-29 12:55:00,30.85,30.89,30.85,30.88,8700.0,19.0151,19.0398,19.0151,19.0336,8700.0
2012-03-29 13:00:00,30.87,30.88,30.85,30.86,7650.0,19.0274,19.0336,19.0151,19.0213,7650.0
2012-03-29 13:05:00,30.85,30.85,30.83,30.83,8400.0,19.0151,19.0151,19.0028,19.0028,8400.0
2012-03-29 13:10:00,30.84,30.84,30.81,30.82,7050.0,19.0089,19.0089,18.9904,18.9966,7050.0
2012-03-29 13:15:00,30.82,30.83,30.8,30.81,4050.0,18.9966,19.0028,18.9843,18.9904,4050.0
2012-03-29 13:20:00,30.81,30.85,30.81,30.84,11100.0,18.9904,19.0151,18.9904,19.0089,11100.0
2012-03-29 13:25:00,30.83,30.85,30.82,30.84,9000.0,19.0028,19.0151,18.9966,19.0089,9000.0
2012-03-29 13:30:00,30.83,30.83,30.81,30.83,6900.0,19.0028,19.0028,18.9904,19.0028,6900.0
2012-03-29 13:35:00,30.83,30.87,30.83,30.85,17400.0,19.0028,19.0274,19.0028,19.0151,17400.0
2012-03-29 13:40:00,30.85,30.87,30.83,30.83,6600.0,19.0151,19.0274,19.0028,19.0028,6600.0
2012-03-29 13:45:00,30.83,30.85,30.8,30.81,9750.0,19.0028,19.0151,18.9843,18.9904,9750.0
2012-03-29 13:50:00,30.81,30.84,30.79,30.83,11550.0,18.9904,19.0089,18.9781,19.0028,11550.0
2012-03-29 13:55:00,30.83,30.88,30.83,30.88,69750.0,19.0028,19.0336,19.0028,19.0336,69750.0
2012-03-29 14:00:00,30.87,30.94,30.87,30.92,17400.0,19.0274,19.0706,19.0274,19.0582,17400.0
2012-03-29 14:05:00,30.92,30.93,30.89,30.91,7200.0,19.0582,19.0644,19.0398,19.0521,7200.0
2012-03-29 14:10:00,30.91,30.93,30.89,30.93,18000.0,19.0521,19.0644,19.0398,19.0644,18000.0
2012-03-29 14:15:00,30.93,30.99,30.93,30.98,19500.0,19.0644,19.1014,19.0644,19.0952,19500.0
2012-03-29 14:20:00,30.98,31.01,30.96,30.96,13650.0,19.0952,19.1137,19.0829,19.0829,13650.0
2012-03-29 14:25:00,30.97,31.01,30.97,30.99,8250.0,19.0891,19.1137,19.0891,19.1014,8250.0
2012-03-29 14:30:00,30.99,31.02,30.97,31.02,23100.0,19.1014,19.1199,19.0891,19.1199,23100.0
2012-03-29 14:35:00,31.02,31.05,31.01,31.01,12750.0,19.1199,19.1384,19.1137,19.1137,12750.0
2012-03-29 14:40:00,31.01,31.02,30.99,31.02,4350.0,19.1137,19.1199,19.1014,19.1199,4350.0
2012-03-29 14:45:00,31.02,31.04,31.01,31.03,9600.0,19.1199,19.1322,19.1137,19.126,9600.0
2012-03-29 14:50:00,31.03,31.07,31.03,31.07,6900.0,19.126,19.1507,19.126,19.1507,6900.0
2012-03-29 14:55:00,31.06,31.07,31.03,31.03,10950.0,19.1445,19.1507,19.126,19.126,10950.0
2012-03-29 15:00:00,31.02,31.05,30.99,31.05,26100.0,19.1199,19.1384,19.1014,19.1384,26100.0
2012-03-29 15:05:00,31.05,31.12,31.05,31.12,53850.0,19.1384,19.1815,19.1384,19.1815,53850.0
2012-03-29 15:10:00,31.12,31.21,31.12,31.16,56250.0,19.1815,19.237,19.1815,19.2062,56250.0
2012-03-29 15:15:00,31.17,31.21,31.15,31.19,28950.0,19.2123,19.237,19.2,19.2247,28950.0
2012-03-29 15:20:00,31.21,31.21,31.13,31.15,19500.0,19.237,19.237,19.1877,19.2,19500.0
2012-03-29 15:25:00,31.15,31.17,31.13,31.15,20250.0,19.2,19.2123,19.1877,19.2,20250.0
2012-03-29 15:30:00,31.15,31.17,31.11,31.17,27300.0,19.2,19.2123,19.1754,19.2123,27300.0
2012-03-29 15:35:00,31.17,31.25,31.17,31.19,41850.0,19.2123,19.2616,19.2123,19.2247,41850.0
2012-03-29 15:40:00,31.19,31.24,31.19,31.23,27000.0,19.2247,19.2555,19.2247,19.2493,27000.0
2012-03-29 15:45:00,31.24,31.28,31.22,31.25,58950.0,19.2555,19.2801,19.2432,19.2616,58950.0
2012-03-29 15:50:00,31.25,31.29,31.25,31.29,47700.0,19.2616,19.2863,19.2616,19.2863,47700.0
2012-03-29 15:55:00,31.28,31.29,31.22,31.23,82500.0,19.2801,19.2863,19.2432,19.2493,82500.0
2012-03-30 09:30:00,31.57,31.57,31.35,31.38,78600.0,19.4589,19.4589,19.3233,19.3418,78600.0
2012-03-30 09:35:00,31.38,31.39,31.31,31.33,18300.0,19.3418,19.3479,19.2986,19.311,18300.0
2012-03-30 09:40:00,31.34,31.37,31.23,31.34,23100.0,19.3171,19.3356,19.2493,19.3171,23100.0
2012-03-30 09:45:00,31.33,31.33,31.23,31.23,17400.0,19.311,19.311,19.2493,19.2493,17400.0
2012-03-30 09:50:00,31.24,31.26,31.2,31.23,34200.0,19.2555,19.2678,19.2308,19.2493,34200.0
2012-03-30 09:55:00,31.23,31.31,31.16,31.16,18150.0,19.2493,19.2986,19.2062,19.2062,18150.0
2012-03-30 10:00:00,31.17,31.23,31.13,31.22,31950.0,19.2123,19.2493,19.1877,19.2432,31950.0
2012-03-30 10:05:00,31.23,31.23,31.16,31.17,20100.0,19.2493,19.2493,19.2062,19.2123,20100.0
2012-03-30 10:10:00,31.16,31.16,31.11,31.12,21300.0,19.2062,19.2062,19.1754,19.1815,21300.0
2012-03-30 10:15:00,31.11,31.12,31.05,31.05,30000.0,19.1754,19.1815,19.1384,19.1384,30000.0
2012-03-30 10:20:00,31.04,31.06,31.01,31.05,20850.0,19.1322,19.1445,19.1137,19.1384,20850.0
2012-03-30 10:25:00,31.05,31.09,30.99,31.09,26100.0,19.1384,19.163,19.1014,19.163,26100.0
2012-03-30 10:30:00,31.09,31.11,31.05,31.07,17400.0,19.163,19.1754,19.1384,19.1507,17400.0
2012-03-30 10:35:00,31.07,31.07,31.01,31.03,21600.0,19.1507,19.1507,19.1137,19.126,21600.0
2012-03-30 10:40:00,31.03,31.09,31.02,31.05,16050.0,19.126,19.163,19.1199,19.1384,16050.0
2012-03-30 10:45:00,31.05,31.13,31.05,31.11,15900.0,19.1384,19.1877,19.1384,19.1754,15900.0
2012-03-30 10:50:00,31.09,31.14,31.08,31.13,9150.0,19.163,19.1938,19.1569,19.1877,9150.0
2012-03-30 10:55:00,31.14,31.17,31.11,31.14,15300.0,19.1938,19.2123,19.1754,19.1938,15300.0
2012-03-30 11:00:00,31.14,31.2,31.14,31.2,8100.0,19.1938,19.2308,19.1938,19.2308,8100.0
2012-03-30 11:05:00,31.19,31.2,31.17,31.18,21000.0,19.2247,19.2308,19.2123,19.2185,21000.0
2012-03-30 11:10:00,31.18,31.27,31.17,31.26,33600.0,19.2185,19.274,19.2123,19.2678,33600.0
2012-03-30 11:15:00,31.26,31.31,31.26,31.31,7500.0,19.2678,19.2986,19.2678,19.2986,7500.0
2012-03-30 11:20:00,31.31,31.33,31.29,31.33,12150.0,19.2986,19.311,19.2863,19.311,12150.0
2012-03-30 11:25:00,31.33,31.35,31.28,31.29,55800.0,19.311,19.3233,19.2801,19.2863,55800.0
2012-03-30 11:30:00,31.29,31.3,31.27,31.28,10800.0,19.2863,19.2925,19.274,19.2801,10800.0
2012-03-30 11:35:00,31.28,31.31,31.27,31.29,13200.0,19.2801,19.2986,19.274,19.2863,13200.0
2012-03-30 11:40:00,31.29,31.31,31.27,31.27,10200.0,19.2863,19.2986,19.274,19.274,10200.0
2012-03-30 11:45:00,31.28,31.29,31.24,31.24,6900.0,19.2801,19.2863,19.2555,19.2555,6900.0
2012-03-30 11:50:00,31.24,31.3,31.24,31.27,21900.0,19.2555,19.2925,19.2555,19.274,21900.0
2012-03-30 11:55:00,31.27,31.27,31.25,31.27,28500.0,19.274,19.274,19.2616,19.274,28500.0
2012-03-30 12:00:00,31.27,31.28,31.25,31.26,7350.0,19.274,19.2801,19.2616,19.2678,7350.0
2012-03-30 12:05:00,31.25,31.27,31.23,31.26,12600.0,19.2616,19.274,19.2493,19.2678,12600.0
2012-03-30 12:10:00,31.26,31.26,31.22,31.23,12000.0,19.2678,19.2678,19.2432,19.2493,12000.0
2012-03-30 12:15:00,31.23,31.26,31.21,31.21,30000.0,19.2493,19.2678,19.237,19.237,30000.0
2012-03-30 12:20:00,31.23,31.27,31.23,31.25,36300.0,19.2493,19.274,19.2493,19.2616,36300.0
2012-03-30 12:25:00,31.25,31.27,31.25,31.27,6000.0,19.2616,19.274,19.2616,19.274,6000.0
2012-03-30 12:30:00,31.27,31.27,31.24,31.25,7500.0,19.274,19.274,19.2555,19.2616,7500.0
2012-03-30 12:35:00,31.25,31.32,31.25,31.31,23400.0,19.2616,19.3048,19.2616,19.2986,23400.0
2012-03-30 12:40:00,31.31,31.38,31.31,31.37,19650.0,19.2986,19.3418,19.2986,19.3356,19650.0
2012-03-30 12:45:00,31.37,31.43,31.37,31.42,31350.0,19.3356,19.3726,19.3356,19.3664,31350.0
2012-03-30 12:50:00,31.43,31.44,31.41,31.44,20550.0,19.3726,19.3788,19.3603,19.3788,20550.0
2012-03-30 12:55:00,31.44,31.45,31.35,31.36,11850.0,19.3788,19.3849,19.3233,19.3295,11850.0
2012-03-30 13:00:00,31.36,31.37,31.33,31.33,13650.0,19.3295,19.3356,19.311,19.311,13650.0
2012-03-30 13:05:00,31.32,31.33,31.31,31.31,8550.0,19.3048,19.311,19.2986,19.2986,8550.0
2012-03-30 13:10:00,31.31,31.32,31.3,31.32,9900.0,19.2986,19.3048,19.2925,19.3048,9900.0
2012-03-30 13:15:00,31.32,31.33,31.31,31.33,16800.0,19.3048,19.311,19.2986,19.311,16800.0
2012-03-30 13:20:00,31.32,31.34,31.31,31.33,27300.0,19.3048,19.3171,19.2986,19.311,27300.0
2012-03-30 13:25:00,31.33,31.34,31.29,31.31,33450.0,19.311,19.3171,19.2863,19.2986,33450.0
2012-03-30 13:30:00,31.31,31.32,31.3,31.32,5850.0,19.2986,19.3048,19.2925,19.3048,5850.0
2012-03-30 13:35:00,31.31,31.34,31.31,31.31,6150.0,19.2986,19.3171,19.2986,19.2986,6150.0
2012-03-30 13:40:00,31.31,31.31,31.27,31.29,12900.0,19.2986,19.2986,19.274,19.2863,12900.0
2012-03-30 13:45:00,31.3,31.31,31.28,31.29,9150.0,19.2925,19.2986,19.2801,19.2863,9150.0
2012-03-30 13:50:00,31.29,31.3,31.26,31.27,13350.0,19.2863,19.2925,19.2678,19.274,13350.0
2012-03-30 13:55:00,31.27,31.28,31.26,31.26,10650.0,19.274,19.2801,19.2678,19.2678,10650.0
2012-03-30 14:00:00,31.26,31.28,31.25,31.28,25500.0,19.2678,19.2801,19.2616,19.2801,25500.0
2012-03-30 14:05:00,31.28,31.3,31.27,31.3,9750.0,19.2801,19.2925,19.274,19.2925,9750.0
2012-03-30 14:10:00,31.3,31.33,31.29,31.31,45900.0,19.2925,19.311,19.2863,19.2986,45900.0
2012-03-30 14:15:00,31.31,31.32,31.28,31.28,13050.0,19.2986,19.3048,19.2801,19.2801,13050.0
2012-03-30 14:20:00,31.27,31.29,31.27,31.28,12450.0,19.274,19.2863,19.274,19.2801,12450.0
2012-03-30 14:25:00,31.28,31.28,31.23,31.24,15300.0,19.2801,19.2801,19.2493,19.2555,15300.0
2012-03-30 14:30:00,31.24,31.25,31.24,31.25,14250.0,19.2555,19.2616,19.2555,19.2616,14250.0
2012-03-30 14:35:00,31.24,31.26,31.23,31.25,13800.0,19.2555,19.2678,19.2493,19.2616,13800.0
2012-03-30 14:40:00,31.25,31.28,31.25,31.28,16350.0,19.2616,19.2801,19.2616,19.2801,16350.0
2012-03-30 14:45:00,31.28,31.3,31.28,31.29,26250.0,19.2801,19.2925,19.2801,19.2863,26250.0
2012-03-30 14:50:00,31.29,31.29,31.25,31.25,13800.0,19.2863,19.2863,19.2616,19.2616,13800.0
2012-03-30 14:55:00,31.25,31.25,31.2,31.2,22800.0,19.2616,19.2616,19.2308,19.2308,22800.0
2012-03-30 15:00:00,31.2,31.21,31.19,31.19,27150.0,19.2308,19.237,19.2247,19.2247,27150.0
2012-03-30 15:05:00,31.19,31.19,31.17,31.19,23700.0,19.2247,19.2247,19.2123,19.2247,23700.0
2012-03-30 15:10:00,31.19,31.19,31.16,31.17,20850.0,19.2247,19.2247,19.2062,19.2123,20850.0
2012-03-30 15:15:00,31.17,31.17,31.17,31.17,23100.0,19.2123,19.2123,19.2123,19.2123,23100.0
2012-03-30 15:20:00,31.17,31.19,31.15,31.17,49500.0,19.2123,19.2247,19.2,19.2123,49500.0
2012-03-30 15:25:00,31.17,31.17,31.14,31.14,40800.0,19.2123,19.2123,19.1938,19.1938,40800.0
2012-03-30 15:30:00,31.14,31.22,31.14,31.22,43200.0,19.1938,19.2432,19.1938,19.2432,43200.0
2012-03-30 15:35:00,31.21,31.21,31.17,31.18,26100.0,19.237,19.237,19.2123,19.2185,26100.0
2012-03-30 15:40:00,31.18,31.19,31.16,31.17,36600.0,19.2185,19.2247,19.2062,19.2123,36600.0
2012-03-30 15:45:00,31.17,31.18,31.11,31.12,53700.0,19.2123,19.2185,19.1754,19.1815,53700.0
2012-03-30 15:50:00,31.12,31.24,31.11,31.23,175650.0,19.1815,19.2555,19.1754,19.2493,175650.0
2012-03-30 15:55:00,31.23,31.26,31.21,31.22,276750.0,19.2493,19.2678,19.237,19.2432,276750.0
2012-04-02 09:30:00,31.14,31.22,31.03,31.03,47250.0,19.1938,19.2432,19.126,19.126,47250.0
2012-04-02 09:35:00,31.05,31.08,31.01,31.05,25050.0,19.1384,19.1569,19.1137,19.1384,25050.0
2012-04-02 09:40:00,31.07,31.07,31.01,31.03,36750.0,19.1507,19.1507,19.1137,19.126,36750.0
2012-04-02 09:45:00,31.04,31.04,30.95,30.96,29400.0,19.1322,19.1322,19.0767,19.0829,29400.0
2012-04-02 09:50:00,30.95,30.98,30.87,30.87,26700.0,19.0767,19.0952,19.0274,19.0274,26700.0
2012-04-02 09:55:00,30.88,31.0,30.83,30.96,66150.0,19.0336,19.1076,19.0028,19.0829,66150.0
2012-04-02 10:00:00,30.97,31.17,30.97,31.15,108300.0,19.0891,19.2123,19.0891,19.2,108300.0
2012-04-02 10:05:00,31.17,31.23,31.17,31.21,51600.0,19.2123,19.2493,19.2123,19.237,51600.0
2012-04-02 10:10:00,31.21,31.27,31.19,31.23,71250.0,19.237,19.274,19.2247,19.2493,71250.0
2012-04-02 10:15:00,31.23,31.29,31.23,31.25,49200.0,19.2493,19.2863,19.2493,19.2616,49200.0
2012-04-02 10:20:00,31.24,31.25,31.17,31.18,13950.0,19.2555,19.2616,19.2123,19.2185,13950.0
2012-04-02 10:25:00,31.19,31.2,31.15,31.18,15750.0,19.2247,19.2308,19.2,19.2185,15750.0
2012-04-02 10:30:00,31.17,31.19,31.14,31.17,79800.0,19.2123,19.2247,19.1938,19.2123,79800.0
2012-04-02 10:35:00,31.17,31.17,31.11,31.13,113250.0,19.2123,19.2123,19.1754,19.1877,113250.0
2012-04-02 10:40:00,31.13,31.15,31.09,31.09,15150.0,19.1877,19.2,19.163,19.163,15150.0
2012-04-02 10:45:00,31.09,31.15,31.07,31.15,10200.0,19.163,19.2,19.1507,19.2,10200.0
2012-04-02 10:50:00,31.15,31.19,31.15,31.19,13350.0,19.2,19.2247,19.2,19.2247,13350.0
2012-04-02 10:55:00,31.19,31.23,31.19,31.23,21150.0,19.2247,19.2493,19.2247,19.2493,21150.0
2012-04-02 11:00:00,31.23,31.24,31.14,31.14,31050.0,19.2493,19.2555,19.1938,19.1938,31050.0
2012-04-02 11:05:00,31.13,31.19,31.11,31.19,24750.0,19.1877,19.2247,19.1754,19.2247,24750.0
2012-04-02 11:10:00,31.19,31.22,31.19,31.19,33600.0,19.2247,19.2432,19.2247,19.2247,33600.0
2012-04-02 11:15:00,31.19,31.23,31.17,31.18,17550.0,19.2247,19.2493,19.2123,19.2185,17550.0
2012-04-02 11:20:00,31.18,31.22,31.18,31.19,18600.0,19.2185,19.2432,19.2185,19.2247,18600.0
2012-04-02 11:25:00,31.19,31.23,31.18,31.22,28200.0,19.2247,19.2493,19.2185,19.2432,28200.0
2012-04-02 11:30:00,31.23,31.26,31.2,31.26,13200.0,19.2493,19.2678,19.2308,19.2678,13200.0
2012-04-02 11:35:00,31.27,31.29,31.25,31.25,22800.0,19.274,19.2863,19.2616,19.2616,22800.0
2012-04-02 11:40:00,31.25,31.28,31.25,31.27,10800.0,19.2616,19.2801,19.2616,19.274,10800.0
2012-04-02 11:45:00,31.27,31.41,31.27,31.41,24600.0,19.274,19.3603,19.274,19.3603,24600.0
2012-04-02 11:50:00,31.4,31.46,31.38,31.45,25650.0,19.3541,19.3911,19.3418,19.3849,25650.0
2012-04-02 11:55:00,31.45,31.52,31.45,31.51,46200.0,19.3849,19.4281,19.3849,19.4219,46200.0
2012-04-02 12:00:00,31.51,31.55,31.47,31.55,196050.0,19.4219,19.4466,19.3973,19.4466,196050.0
2012-04-02 12:05:00,31.55,31.58,31.52,31.53,46500.0,19.4466,19.4651,19.4281,19.4342,46500.0
2012-04-02 12:10:00,31.53,31.53,31.46,31.47,26400.0,19.4342,19.4342,19.3911,19.3973,26400.0
2012-04-02 12:15:00,31.47,31.47,31.43,31.46,25650.0,19.3973,19.3973,19.3726,19.3911,25650.0
2012-04-02 12:20:00,31.46,31.46,31.43,31.43,19800.0,19.3911,19.3911,19.3726,19.3726,19800.0
2012-04-02 12:25:00,31.43,31.44,31.4,31.41,34800.0,19.3726,19.3788,19.3541,19.3603,34800.0
2012-04-02 12:30:00,31.41,31.43,31.4,31.41,19800.0,19.3603,19.3726,19.3541,19.3603,19800.0
2012-04-02 12:35:00,31.41,31.43,31.4,31.41,30750.0,19.3603,19.3726,19.3541,19.3603,30750.0
2012-04-02 12:40:00,31.41,31.46,31.41,31.44,28200.0,19.3603,19.3911,19.3603,19.3788,28200.0
2012-04-02 12:45:00,31.45,31.46,31.44,31.45,15000.0,19.3849,19.3911,19.3788,19.3849,15000.0
2012-04-02 12:50:00,31.45,31.47,31.44,31.45,23100.0,19.3849,19.3973,19.3788,19.3849,23100.0
2012-04-02 12:55:00,31.45,31.45,31.43,31.44,19200.0,19.3849,19.3849,19.3726,19.3788,19200.0
2012-04-02 13:00:00,31.44,31.44,31.41,31.41,16950.0,19.3788,19.3788,19.3603,19.3603,16950.0
2012-04-02 13:05:00,31.41,31.42,31.39,31.4,18300.0,19.3603,19.3664,19.3479,19.3541,18300.0
2012-04-02 13:10:00,31.4,31.41,31.37,31.37,23250.0,19.3541,19.3603,19.3356,19.3356,23250.0
2012-04-02 13:15:00,31.38,31.38,31.35,31.36,17700.0,19.3418,19.3418,19.3233,19.3295,17700.0
2012-04-02 13:20:00,31.36,31.37,31.35,31.36,28650.0,19.3295,19.3356,19.3233,19.3295,28650.0
2012-04-02 13:25:00,31.36,31.37,31.35,31.36,21300.0,19.3295,19.3356,19.3233,19.3295,21300.0
2012-04-02 13:30:00,31.36,31.41,31.36,31.4,13800.0,19.3295,19.3603,19.3295,19.3541,13800.0
2012-04-02 13:35:00,31.39,31.41,31.39,31.41,8250.0,19.3479,19.3603,19.3479,19.3603,8250.0
2012-04-02 13:40:00,31.4,31.42,31.4,31.41,13350.0,19.3541,19.3664,19.3541,19.3603,13350.0
2012-04-02 13:45:00,31.41,31.45,31.41,31.43,15150.0,19.3603,19.3849,19.3603,19.3726,15150.0
2012-04-02 13:50:00,31.43,31.46,31.43,31.45,12300.0,19.3726,19.3911,19.3726,19.3849,12300.0
2012-04-02 13:55:00,31.45,31.48,31.45,31.47,31200.0,19.3849,19.4034,19.3849,19.3973,31200.0
2012-04-02 14:00:00,31.48,31.48,31.41,31.41,21900.0,19.4034,19.4034,19.3603,19.3603,21900.0
2012-04-02 14:05:00,31.41,31.41,31.37,31.37,14100.0,19.3603,19.3603,19.3356,19.3356,14100.0
2012-04-02 14:10:00,31.36,31.37,31.33,31.37,39000.0,19.3295,19.3356,19.311,19.3356,39000.0
2012-04-02 14:15:00,31.36,31.41,31.36,31.4,20700.0,19.3295,19.3603,19.3295,19.3541,20700.0
2012-04-02 14:20:00,31.4,31.43,31.4,31.43,13350.0,19.3541,19.3726,19.3541,19.3726,13350.0
2012-04-02 14:25:00,31.42,31.44,31.42,31.43,16350.0,19.3664,19.3788,19.3664,19.3726,16350.0
2012-04-02 14:30:00,31.43,31.45,31.43,31.44,12000.0,19.3726,19.3849,19.3726,19.3788,12000.0
2012-04-02 14:35:00,31.44,31.47,31.43,31.45,65250.0,19.3788,19.3973,19.3726,19.3849,65250.0
2012-04-02 14:40:00,31.45,31.49,31.43,31.45,23400.0,19.3849,19.4096,19.3726,19.3849,23400.0
2012-04-02 14:45:00,31.45,31.47,31.45,31.47,18450.0,19.3849,19.3973,19.3849,19.3973,18450.0
2012-04-02 14:50:00,31.47,31.47,31.43,31.47,21600.0,19.3973,19.3973,19.3726,19.3973,21600.0
2012-04-02 14:55:00,31.47,31.51,31.45,31.51,23700.0,19.3973,19.4219,19.3849,19.4219,23700.0
2012-04-02 15:00:00,31.51,31.57,31.5,31.54,64950.0,19.4219,19.4589,19.4157,19.4404,64950.0
2012-04-02 15:05:00,31.55,31.56,31.53,31.56,29400.0,19.4466,19.4527,19.4342,19.4527,29400.0
2012-04-02 15:10:00,31.57,31.58,31.55,31.56,30450.0,19.4589,19.4651,19.4466,19.4527,30450.0
2012-04-02 15:15:00,31.56,31.56,31.54,31.54,21150.0,19.4527,19.4527,19.4404,19.4404,21150.0
2012-04-02 15:20:00,31.54,31.54,31.52,31.53,21600.0,19.4404,19.4404,19.4281,19.4342,21600.0
2012-04-02 15:25:00,31.53,31.53,31.49,31.49,31800.0,19.4342,19.4342,19.4096,19.4096,31800.0
2012-04-02 15:30:00,31.49,31.5,31.45,31.47,41400.0,19.4096,19.4157,19.3849,19.3973,41400.0
2012-04-02 15:35:00,31.47,31.47,31.42,31.42,29550.0,19.3973,19.3973,19.3664,19.3664,29550.0
2012-04-02 15:40:00,31.42,31.43,31.4,31.41,54300.0,19.3664,19.3726,19.3541,19.3603,54300.0
2012-04-02 15:45:00,31.41,31.42,31.34,31.36,73500.0,19.3603,19.3664,19.3171,19.3295,73500.0
2012-04-02 15:50:00,31.36,31.46,31.36,31.43,112650.0,19.3295,19.3911,19.3295,19.3726,112650.0
2012-04-02 15:55:00,31.43,31.45,31.41,31.42,132000.0,19.3726,19.3849,19.3603,19.3664,132000.0
2012-04-03 09:30:00,31.37,31.67,31.37,31.61,99000.0,19.3356,19.5205,19.3356,19.4835,99000.0
2012-04-03 09:35:00,31.61,31.67,31.56,31.61,68550.0,19.4835,19.5205,19.4527,19.4835,68550.0
2012-04-03 09:40:00,31.61,31.71,31.61,31.69,32100.0,19.4835,19.5452,19.4835,19.5329,32100.0
2012-04-03 09:45:00,31.67,31.76,31.65,31.73,36600.0,19.5205,19.576,19.5082,19.5575,36600.0
2012-04-03 09:50:00,31.74,31.81,31.73,31.78,49050.0,19.5637,19.6068,19.5575,19.5883,49050.0
2012-04-03 09:55:00,31.79,31.88,31.77,31.85,63600.0,19.5945,19.65,19.5822,19.6315,63600.0
2012-04-03 10:00:00,31.86,31.92,31.77,31.92,80400.0,19.6376,19.6746,19.5822,19.6746,80400.0
2012-04-03 10:05:00,31.92,32.03,31.92,31.99,99150.0,19.6746,19.7424,19.6746,19.7178,99150.0
2012-04-03 10:10:00,31.99,32.01,31.99,31.99,76350.0,19.7178,19.7301,19.7178,19.7178,76350.0
2012-04-03 10:15:00,31.99,31.99,31.93,31.95,52950.0,19.7178,19.7178,19.6808,19.6931,52950.0
2012-04-03 10:20:00,31.95,31.99,31.93,31.96,27600.0,19.6931,19.7178,19.6808,19.6993,27600.0
2012-04-03 10:25:00,31.95,31.96,31.87,31.91,74250.0,19.6931,19.6993,19.6438,19.6685,74250.0
2012-04-03 10:30:00,31.9,32.06,31.89,32.06,69900.0,19.6623,19.7609,19.6561,19.7609,69900.0
2012-04-03 10:35:00,32.05,32.11,32.05,32.09,52350.0,19.7547,19.7917,19.7547,19.7794,52350.0
2012-04-03 10:40:00,32.09,32.15,32.07,32.12,60600.0,19.7794,19.8164,19.7671,19.7979,60600.0
2012-04-03 10:45:00,32.13,32.15,32.01,32.04,51300.0,19.8041,19.8164,19.7301,19.7486,51300.0
2012-04-03 10:50:00,32.03,32.05,31.99,32.03,30600.0,19.7424,19.7547,19.7178,19.7424,30600.0
2012-04-03 10:55:00,32.02,32.03,31.95,31.95,25050.0,19.7363,19.7424,19.6931,19.6931,25050.0
2012-04-03 11:00:00,31.95,31.95,31.83,31.85,117900.0,19.6931,19.6931,19.6191,19.6315,117900.0
2012-04-03 11:05:00,31.85,31.85,31.75,31.75,28050.0,19.6315,19.6315,19.5698,19.5698,28050.0
2012-04-03 11:10:00,31.75,31.76,31.7,31.75,26100.0,19.5698,19.576,19.539,19.5698,26100.0
2012-04-03 11:15:00,31.75,31.75,31.7,31.73,17550.0,19.5698,19.5698,19.539,19.5575,17550.0
2012-04-03 11:20:00,31.73,31.74,31.7,31.74,17400.0,19.5575,19.5637,19.539,19.5637,17400.0
2012-04-03 11:25:00,31.74,31.75,31.65,31.65,11850.0,19.5637,19.5698,19.5082,19.5082,11850.0
2012-04-03 11:30:00,31.65,31.66,31.61,31.63,21600.0,19.5082,19.5144,19.4835,19.4959,21600.0
2012-04-03 11:35:00,31.64,31.65,31.56,31.57,23550.0,19.502,19.5082,19.4527,19.4589,23550.0
2012-04-03 11:40:00,31.57,31.61,31.57,31.61,14400.0,19.4589,19.4835,19.4589,19.4835,14400.0
2012-04-03 11:45:00,31.6,31.63,31.59,31.62,10050.0,19.4774,19.4959,19.4712,19.4897,10050.0
2012-04-03 11:50:00,31.62,31.62,31.59,31.6,10800.0,19.4897,19.4897,19.4712,19.4774,10800.0
2012-04-03 11:55:00,31.61,31.63,31.61,31.63,23700.0,19.4835,19.4959,19.4835,19.4959,23700.0
2012-04-03 12:00:00,31.64,31.64,31.59,31.6,10350.0,19.502,19.502,19.4712,19.4774,10350.0
2012-04-03 12:05:00,31.6,31.63,31.57,31.58,24150.0,19.4774,19.4959,19.4589,19.4651,24150.0
2012-04-03 12:10:00,31.58,31.58,31.54,31.58,12150.0,19.4651,19.4651,19.4404,19.4651,12150.0
2012-04-03 12:15:00,31.58,31.6,31.57,31.59,12150.0,19.4651,19.4774,19.4589,19.4712,12150.0
2012-04-03 12:20:00,31.6,31.6,31.59,31.6,6000.0,19.4774,19.4774,19.4712,19.4774,6000.0
2012-04-03 12:25:00,31.61,31.62,31.59,31.61,12450.0,19.4835,19.4897,19.4712,19.4835,12450.0
2012-04-03 12:30:00,31.61,31.62,31.59,31.59,14700.0,19.4835,19.4897,19.4712,19.4712,14700.0
2012-04-03 12:35:00,31.59,31.63,31.59,31.63,21750.0,19.4712,19.4959,19.4712,19.4959,21750.0
2012-04-03 12:40:00,31.63,31.69,31.63,31.67,26400.0,19.4959,19.5329,19.4959,19.5205,26400.0
2012-04-03 12:45:00,31.68,31.71,31.67,31.71,10050.0,19.5267,19.5452,19.5205,19.5452,10050.0
2012-04-03 12:50:00,31.71,31.75,31.7,31.73,31200.0,19.5452,19.5698,19.539,19.5575,31200.0
2012-04-03 12:55:00,31.74,31.77,31.73,31.77,17700.0,19.5637,19.5822,19.5575,19.5822,17700.0
2012-04-03 13:00:00,31.76,31.76,31.73,31.75,14100.0,19.576,19.576,19.5575,19.5698,14100.0
2012-04-03 13:05:00,31.75,31.75,31.68,31.68,12750.0,19.5698,19.5698,19.5267,19.5267,12750.0
2012-04-03 13:10:00,31.69,31.69,31.65,31.67,4500.0,19.5329,19.5329,19.5082,19.5205,4500.0
2012-04-03 13:15:00,31.67,31.68,31.62,31.63,15150.0,19.5205,19.5267,19.4897,19.4959,15150.0
2012-04-03 13:20:00,31.62,31.69,31.61,31.68,61650.0,19.4897,19.5329,19.4835,19.5267,61650.0
2012-04-03 13:25:00,31.68,31.69,31.65,31.69,14850.0,19.5267,19.5329,19.5082,19.5329,14850.0
2012-04-03 13:30:00,31.69,31.69,31.63,31.67,4800.0,19.5329,19.5329,19.4959,19.5205,4800.0
2012-04-03 13:35:00,31.67,31.67,31.65,31.67,6600.0,19.5205,19.5205,19.5082,19.5205,6600.0
2012-04-03 13:40:00,31.66,31.68,31.63,31.65,12450.0,19.5144,19.5267,19.4959,19.5082,12450.0
2012-04-03 13:45:00,31.66,31.68,31.66,31.68,2550.0,19.5144,19.5267,19.5144,19.5267,2550.0
2012-04-03 13:50:00,31.69,31.74,31.67,31.74,15150.0,19.5329,19.5637,19.5205,19.5637,15150.0
2012-04-03 13:55:00,31.74,31.77,31.74,31.75,14850.0,19.5637,19.5822,19.5637,19.5698,14850.0
2012-04-03 14:00:00,31.75,31.75,31.59,31.59,71850.0,19.5698,19.5698,19.4712,19.4712,71850.0
2012-04-03 14:05:00,31.58,31.63,31.55,31.59,33300.0,19.4651,19.4959,19.4466,19.4712,33300.0
2012-04-03 14:10:00,31.58,31.61,31.51,31.59,38100.0,19.4651,19.4835,19.4219,19.4712,38100.0
2012-04-03 14:15:00,31.57,31.61,31.53,31.61,19950.0,19.4589,19.4835,19.4342,19.4835,19950.0
2012-04-03 14:20:00,31.6,31.6,31.53,31.57,12000.0,19.4774,19.4774,19.4342,19.4589,12000.0
2012-04-03 14:25:00,31.57,31.61,31.53,31.53,19950.0,19.4589,19.4835,19.4342,19.4342,19950.0
2012-04-03 14:30:00,31.53,31.56,31.49,31.55,39300.0,19.4342,19.4527,19.4096,19.4466,39300.0
2012-04-03 14:35:00,31.54,31.55,31.47,31.5,62250.0,19.4404,19.4466,19.3973,19.4157,62250.0
2012-04-03 14:40:00,31.49,31.57,31.47,31.56,20550.0,19.4096,19.4589,19.3973,19.4527,20550.0
2012-04-03 14:45:00,31.55,31.55,31.49,31.54,28650.0,19.4466,19.4466,19.4096,19.4404,28650.0
2012-04-03 14:50:00,31.55,31.59,31.54,31.55,36150.0,19.4466,19.4712,19.4404,19.4466,36150.0
2012-04-03 14:55:00,31.55,31.57,31.54,31.57,30600.0,19.4466,19.4589,19.4404,19.4589,30600.0
2012-04-03 15:00:00,31.57,31.64,31.55,31.64,48000.0,19.4589,19.502,19.4466,19.502,48000.0
2012-04-03 15:05:00,31.64,31.69,31.63,31.64,25200.0,19.502,19.5329,19.4959,19.502,25200.0
2012-04-03 15:10:00,31.64,31.66,31.6,31.64,20700.0,19.502,19.5144,19.4774,19.502,20700.0
2012-04-03 15:15:00,31.65,31.69,31.62,31.63,63300.0,19.5082,19.5329,19.4897,19.4959,63300.0
2012-04-03 15:20:00,31.64,31.64,31.31,31.33,545700.0,19.502,19.502,19.2986,19.311,545700.0
2012-04-03 15:25:00,31.33,31.42,31.19,31.19,426300.0,19.311,19.3664,19.2247,19.2247,426300.0
2012-04-03 15:30:00,31.19,31.25,31.01,31.06,473400.0,19.2247,19.2616,19.1137,19.1445,473400.0
2012-04-03 15:35:00,31.06,31.11,30.99,31.07,255450.0,19.1445,19.1754,19.1014,19.1507,255450.0
2012-04-03 15:40:00,31.07,31.07,30.87,30.95,486150.0,19.1507,19.1507,19.0274,19.0767,486150.0
2012-04-03 15:45:00,30.95,31.1,30.93,31.05,349050.0,19.0767,19.1692,19.0644,19.1384,349050.0
2012-04-03 15:50:00,31.06,31.11,31.03,31.07,378300.0,19.1445,19.1754,19.126,19.1507,378300.0
2012-04-03 15:55:00,31.08,31.11,31.05,31.1,348450.0,19.1569,19.1754,19.1384,19.1692,348450.0
2012-04-04 09:30:00,30.76,30.81,30.49,30.56,140400.0,18.9596,18.9904,18.7932,18.8364,140400.0
2012-04-04 09:35:00,30.52,30.67,30.49,30.67,97650.0,18.8117,18.9042,18.7932,18.9042,97650.0
2012-04-04 09:40:00,30.67,30.67,30.63,30.66,58800.0,18.9042,18.9042,18.8795,18.898,58800.0
2012-04-04 09:45:00,30.66,30.67,30.6,30.62,81900.0,18.898,18.9042,18.861,18.8733,81900.0
2012-04-04 09:50:00,30.63,30.65,30.61,30.63,108000.0,18.8795,18.8918,18.8672,18.8795,108000.0
2012-04-04 09:55:00,30.63,30.67,30.57,30.63,58950.0,18.8795,18.9042,18.8425,18.8795,58950.0
2012-04-04 10:00:00,30.63,30.75,30.61,30.71,75900.0,18.8795,18.9535,18.8672,18.9288,75900.0
2012-04-04 10:05:00,30.71,30.71,30.64,30.64,44400.0,18.9288,18.9288,18.8857,18.8857,44400.0
2012-04-04 10:10:00,30.64,30.69,30.58,30.69,119100.0,18.8857,18.9165,18.8487,18.9165,119100.0
2012-04-04 10:15:00,30.68,30.69,30.63,30.64,33750.0,18.9103,18.9165,18.8795,18.8857,33750.0
2012-04-04 10:20:00,30.64,30.71,30.63,30.69,37800.0,18.8857,18.9288,18.8795,18.9165,37800.0
2012-04-04 10:25:00,30.69,30.69,30.61,30.66,62400.0,18.9165,18.9165,18.8672,18.898,62400.0
2012-04-04 10:30:00,30.66,30.67,30.57,30.6,67350.0,18.898,18.9042,18.8425,18.861,67350.0
2012-04-04 10:35:00,30.59,30.67,30.57,30.63,49800.0,18.8548,18.9042,18.8425,18.8795,49800.0
2012-04-04 10:40:00,30.63,30.63,30.56,30.57,42600.0,18.8795,18.8795,18.8364,18.8425,42600.0
2012-04-04 10:45:00,30.58,30.58,30.51,30.52,36300.0,18.8487,18.8487,18.8055,18.8117,36300.0
2012-04-04 10:50:00,30.51,30.51,30.41,30.46,68250.0,18.8055,18.8055,18.7439,18.7747,68250.0
2012-04-04 10:55:00,30.46,30.46,30.38,30.38,65700.0,18.7747,18.7747,18.7254,18.7254,65700.0
2012-04-04 11:00:00,30.38,30.53,30.38,30.51,46650.0,18.7254,18.8179,18.7254,18.8055,46650.0
2012-04-04 11:05:00,30.51,30.58,30.49,30.57,46800.0,18.8055,18.8487,18.7932,18.8425,46800.0
2012-04-04 11:10:00,30.57,30.58,30.5,30.53,26250.0,18.8425,18.8487,18.7994,18.8179,26250.0
2012-04-04 11:15:00,30.52,30.54,30.51,30.51,30600.0,18.8117,18.824,18.8055,18.8055,30600.0
2012-04-04 11:20:00,30.51,30.51,30.47,30.49,36150.0,18.8055,18.8055,18.7809,18.7932,36150.0
2012-04-04 11:25:00,30.48,30.49,30.45,30.47,40500.0,18.787,18.7932,18.7686,18.7809,40500.0
2012-04-04 11:30:00,30.48,30.54,30.47,30.53,28500.0,18.787,18.824,18.7809,18.8179,28500.0
2012-04-04 11:35:00,30.53,30.54,30.5,30.51,39750.0,18.8179,18.824,18.7994,18.8055,39750.0
2012-04-04 11:40:00,30.51,30.52,30.49,30.49,23850.0,18.8055,18.8117,18.7932,18.7932,23850.0
2012-04-04 11:45:00,30.49,30.49,30.43,30.45,33750.0,18.7932,18.7932,18.7562,18.7686,33750.0
2012-04-04 11:50:00,30.45,30.46,30.41,30.45,36900.0,18.7686,18.7747,18.7439,18.7686,36900.0
2012-04-04 11:55:00,30.45,30.51,30.45,30.46,36150.0,18.7686,18.8055,18.7686,18.7747,36150.0
2012-04-04 12:00:00,30.46,30.47,30.44,30.45,28800.0,18.7747,18.7809,18.7624,18.7686,28800.0
2012-04-04 12:05:00,30.45,30.47,30.45,30.45,21150.0,18.7686,18.7809,18.7686,18.7686,21150.0
2012-04-04 12:10:00,30.45,30.49,30.45,30.47,25950.0,18.7686,18.7932,18.7686,18.7809,25950.0
2012-04-04 12:15:00,30.48,30.55,30.48,30.55,22500.0,18.787,18.8302,18.787,18.8302,22500.0
2012-04-04 12:20:00,30.54,30.55,30.49,30.49,22350.0,18.824,18.8302,18.7932,18.7932,22350.0
2012-04-04 12:25:00,30.49,30.5,30.45,30.47,50400.0,18.7932,18.7994,18.7686,18.7809,50400.0
2012-04-04 12:30:00,30.46,30.47,30.44,30.46,39000.0,18.7747,18.7809,18.7624,18.7747,39000.0
2012-04-04 12:35:00,30.47,30.47,30.43,30.45,41400.0,18.7809,18.7809,18.7562,18.7686,41400.0
2012-04-04 12:40:00,30.46,30.47,30.43,30.44,28500.0,18.7747,18.7809,18.7562,18.7624,28500.0
2012-04-04 12:45:00,30.45,30.47,30.43,30.46,39600.0,18.7686,18.7809,18.7562,18.7747,39600.0
2012-04-04 12:50:00,30.47,30.51,30.46,30.49,35850.0,18.7809,18.8055,18.7747,18.7932,35850.0
2012-04-04 12:55:00,30.49,30.5,30.46,30.5,19650.0,18.7932,18.7994,18.7747,18.7994,19650.0
2012-04-04 13:00:00,30.5,30.51,30.46,30.46,47850.0,18.7994,18.8055,18.7747,18.7747,47850.0
2012-04-04 13:05:00,30.46,30.49,30.45,30.47,30450.0,18.7747,18.7932,18.7686,18.7809,30450.0
2012-04-04 13:10:00,30.48,30.49,30.44,30.45,35850.0,18.787,18.7932,18.7624,18.7686,35850.0
2012-04-04 13:15:00,30.45,30.47,30.44,30.46,26700.0,18.7686,18.7809,18.7624,18.7747,26700.0
2012-04-04 13:20:00,30.46,30.47,30.45,30.45,25950.0,18.7747,18.7809,18.7686,18.7686,25950.0
2012-04-04 13:25:00,30.44,30.44,30.39,30.42,43800.0,18.7624,18.7624,18.7316,18.7501,43800.0
2012-04-04 13:30:00,30.41,30.45,30.4,30.44,29850.0,18.7439,18.7686,18.7377,18.7624,29850.0
2012-04-04 13:35:00,30.43,30.45,30.41,30.41,89700.0,18.7562,18.7686,18.7439,18.7439,89700.0
2012-04-04 13:40:00,30.41,30.5,30.41,30.48,36750.0,18.7439,18.7994,18.7439,18.787,36750.0
2012-04-04 13:45:00,30.49,30.51,30.49,30.51,19050.0,18.7932,18.8055,18.7932,18.8055,19050.0
2012-04-04 13:50:00,30.5,30.51,30.47,30.47,33300.0,18.7994,18.8055,18.7809,18.7809,33300.0
2012-04-04 13:55:00,30.47,30.51,30.47,30.5,30600.0,18.7809,18.8055,18.7809,18.7994,30600.0
2012-04-04 14:00:00,30.5,30.51,30.48,30.48,30150.0,18.7994,18.8055,18.787,18.787,30150.0
2012-04-04 14:05:00,30.48,30.5,30.47,30.48,35700.0,18.787,18.7994,18.7809,18.787,35700.0
2012-04-04 14:10:00,30.48,30.51,30.47,30.51,24000.0,18.787,18.8055,18.7809,18.8055,24000.0
2012-04-04 14:15:00,30.51,30.51,30.49,30.51,25350.0,18.8055,18.8055,18.7932,18.8055,25350.0
2012-04-04 14:20:00,30.51,30.51,30.47,30.49,34200.0,18.8055,18.8055,18.7809,18.7932,34200.0
2012-04-04 14:25:00,30.49,30.54,30.49,30.53,36300.0,18.7932,18.824,18.7932,18.8179,36300.0
2012-04-04 14:30:00,30.53,30.57,30.53,30.57,26850.0,18.8179,18.8425,18.8179,18.8425,26850.0
2012-04-04 14:35:00,30.57,30.61,30.57,30.61,34350.0,18.8425,18.8672,18.8425,18.8672,34350.0
2012-04-04 14:40:00,30.61,30.64,30.59,30.63,39300.0,18.8672,18.8857,18.8548,18.8795,39300.0
2012-04-04 14:45:00,30.63,30.65,30.62,30.62,31350.0,18.8795,18.8918,18.8733,18.8733,31350.0
2012-04-04 14:50:00,30.63,30.63,30.57,30.57,25050.0,18.8795,18.8795,18.8425,18.8425,25050.0
2012-04-04 14:55:00,30.56,30.61,30.56,30.61,48300.0,18.8364,18.8672,18.8364,18.8672,48300.0
2012-04-04 15:00:00,30.61,30.61,30.57,30.6,41400.0,18.8672,18.8672,18.8425,18.861,41400.0
2012-04-04 15:05:00,30.6,30.61,30.56,30.59,40350.0,18.861,18.8672,18.8364,18.8548,40350.0
2012-04-04 15:10:00,30.59,30.64,30.59,30.6,56400.0,18.8548,18.8857,18.8548,18.861,56400.0
2012-04-04 15:15:00,30.61,30.61,30.58,30.59,40200.0,18.8672,18.8672,18.8487,18.8548,40200.0
2012-04-04 15:20:00,30.59,30.59,30.56,30.58,56850.0,18.8548,18.8548,18.8364,18.8487,56850.0
2012-04-04 15:25:00,30.58,30.62,30.58,30.61,39600.0,18.8487,18.8733,18.8487,18.8672,39600.0
2012-04-04 15:30:00,30.61,30.64,30.6,30.61,67350.0,18.8672,18.8857,18.861,18.8672,67350.0
2012-04-04 15:35:00,30.61,30.61,30.58,30.58,74250.0,18.8672,18.8672,18.8487,18.8487,74250.0
2012-04-04 15:40:00,30.59,30.62,30.58,30.59,94950.0,18.8548,18.8733,18.8487,18.8548,94950.0
2012-04-04 15:45:00,30.59,30.65,30.59,30.65,99450.0,18.8548,18.8918,18.8548,18.8918,99450.0
2012-04-04 15:50:00,30.65,30.69,30.61,30.63,208500.0,18.8918,18.9165,18.8672,18.8795,208500.0
2012-04-04 15:55:00,30.62,30.65,30.59,30.61,170550.0,18.8733,18.8918,18.8548,18.8672,170550.0
2012-04-05 09:30:00,30.41,30.6,30.41,30.54,9600.0,18.7439,18.861,18.7439,18.824,9600.0
2012-04-05 09:35:00,30.53,30.57,30.47,30.49,32100.0,18.8179,18.8425,18.7809,18.7932,32100.0
2012-04-05 09:40:00,30.49,30.64,30.49,30.64,9000.0,18.7932,18.8857,18.7932,18.8857,9000.0
2012-04-05 09:45:00,30.63,30.69,30.61,30.68,48450.0,18.8795,18.9165,18.8672,18.9103,48450.0
2012-04-05 09:50:00,30.67,30.7,30.67,30.7,16050.0,18.9042,18.9226,18.9042,18.9226,16050.0
2012-04-05 09:55:00,30.7,30.71,30.68,30.69,23550.0,18.9226,18.9288,18.9103,18.9165,23550.0
2012-04-05 10:00:00,30.69,30.74,30.67,30.69,27000.0,18.9165,18.9473,18.9042,18.9165,27000.0
2012-04-05 10:05:00,30.69,30.79,30.68,30.77,22950.0,18.9165,18.9781,18.9103,18.9658,22950.0
2012-04-05 10:10:00,30.76,30.79,30.69,30.69,21000.0,18.9596,18.9781,18.9165,18.9165,21000.0
2012-04-05 10:15:00,30.69,30.71,30.66,30.71,22200.0,18.9165,18.9288,18.898,18.9288,22200.0
2012-04-05 10:20:00,30.71,30.72,30.67,30.68,17550.0,18.9288,18.935,18.9042,18.9103,17550.0
2012-04-05 10:25:00,30.68,30.73,30.67,30.7,20400.0,18.9103,18.9411,18.9042,18.9226,20400.0
2012-04-05 10:30:00,30.71,30.72,30.68,30.69,16050.0,18.9288,18.935,18.9103,18.9165,16050.0
2012-04-05 10:35:00,30.69,30.73,30.67,30.73,14700.0,18.9165,18.9411,18.9042,18.9411,14700.0
2012-04-05 10:40:00,30.74,30.81,30.74,30.76,23400.0,18.9473,18.9904,18.9473,18.9596,23400.0
2012-04-05 10:45:00,30.75,30.8,30.75,30.79,21900.0,18.9535,18.9843,18.9535,18.9781,21900.0
2012-04-05 10:50:00,30.79,30.8,30.76,30.79,22800.0,18.9781,18.9843,18.9596,18.9781,22800.0
2012-04-05 10:55:00,30.79,30.79,30.75,30.78,25800.0,18.9781,18.9781,18.9535,18.972,25800.0
2012-04-05 11:00:00,30.78,30.79,30.73,30.76,26550.0,18.972,18.9781,18.9411,18.9596,26550.0
2012-04-05 11:05:00,30.75,30.78,30.75,30.75,18750.0,18.9535,18.972,18.9535,18.9535,18750.0
2012-04-05 11:10:00,30.75,30.77,30.74,30.77,14700.0,18.9535,18.9658,18.9473,18.9658,14700.0
2012-04-05 11:15:00,30.76,30.76,30.67,30.69,20400.0,18.9596,18.9596,18.9042,18.9165,20400.0
2012-04-05 11:20:00,30.7,30.71,30.68,30.68,13650.0,18.9226,18.9288,18.9103,18.9103,13650.0
2012-04-05 11:25:00,30.68,30.69,30.67,30.67,13350.0,18.9103,18.9165,18.9042,18.9042,13350.0
2012-04-05 11:30:00,30.67,30.69,30.63,30.64,102600.0,18.9042,18.9165,18.8795,18.8857,102600.0
2012-04-05 11:35:00,30.64,30.65,30.6,30.61,14250.0,18.8857,18.8918,18.861,18.8672,14250.0
2012-04-05 11:40:00,30.6,30.65,30.6,30.63,16350.0,18.861,18.8918,18.861,18.8795,16350.0
2012-04-05 11:45:00,30.62,30.65,30.61,30.61,7650.0,18.8733,18.8918,18.8672,18.8672,7650.0
2012-04-05 11:50:00,30.61,30.63,30.57,30.58,13050.0,18.8672,18.8795,18.8425,18.8487,13050.0
2012-04-05 11:55:00,30.59,30.64,30.59,30.63,10350.0,18.8548,18.8857,18.8548,18.8795,10350.0
2012-04-05 12:00:00,30.63,30.63,30.59,30.63,17850.0,18.8795,18.8795,18.8548,18.8795,17850.0
2012-04-05 12:05:00,30.62,30.64,30.6,30.61,27600.0,18.8733,18.8857,18.861,18.8672,27600.0
2012-04-05 12:10:00,30.61,30.63,30.59,30.59,8400.0,18.8672,18.8795,18.8548,18.8548,8400.0
2012-04-05 12:15:00,30.6,30.61,30.57,30.58,10350.0,18.861,18.8672,18.8425,18.8487,10350.0
2012-04-05 12:20:00,30.58,30.61,30.57,30.61,36600.0,18.8487,18.8672,18.8425,18.8672,36600.0
2012-04-05 12:25:00,30.61,30.61,30.55,30.57,6900.0,18.8672,18.8672,18.8302,18.8425,6900.0
2012-04-05 12:30:00,30.57,30.61,30.55,30.59,33900.0,18.8425,18.8672,18.8302,18.8548,33900.0
2012-04-05 12:35:00,30.6,30.61,30.52,30.53,13950.0,18.861,18.8672,18.8117,18.8179,13950.0
2012-04-05 12:40:00,30.53,30.55,30.53,30.55,17100.0,18.8179,18.8302,18.8179,18.8302,17100.0
2012-04-05 12:45:00,30.55,30.57,30.53,30.57,38700.0,18.8302,18.8425,18.8179,18.8425,38700.0
2012-04-05 12:50:00,30.57,30.59,30.57,30.59,10950.0,18.8425,18.8548,18.8425,18.8548,10950.0
2012-04-05 12:55:00,30.58,30.59,30.58,30.59,5700.0,18.8487,18.8548,18.8487,18.8548,5700.0
2012-04-05 13:00:00,30.59,30.63,30.59,30.61,15000.0,18.8548,18.8795,18.8548,18.8672,15000.0
2012-04-05 13:05:00,30.61,30.63,30.61,30.62,13950.0,18.8672,18.8795,18.8672,18.8733,13950.0
2012-04-05 13:10:00,30.62,30.63,30.61,30.62,4800.0,18.8733,18.8795,18.8672,18.8733,4800.0
2012-04-05 13:15:00,30.63,30.65,30.61,30.61,7200.0,18.8795,18.8918,18.8672,18.8672,7200.0
2012-04-05 13:20:00,30.6,30.64,30.6,30.61,31500.0,18.861,18.8857,18.861,18.8672,31500.0
2012-04-05 13:25:00,30.61,30.63,30.61,30.62,13500.0,18.8672,18.8795,18.8672,18.8733,13500.0
2012-04-05 13:30:00,30.61,30.61,30.59,30.59,9450.0,18.8672,18.8672,18.8548,18.8548,9450.0
2012-04-05 13:35:00,30.59,30.61,30.58,30.6,50550.0,18.8548,18.8672,18.8487,18.861,50550.0
2012-04-05 13:40:00,30.61,30.62,30.59,30.61,12750.0,18.8672,18.8733,18.8548,18.8672,12750.0
2012-04-05 13:45:00,30.61,30.63,30.55,30.56,66750.0,18.8672,18.8795,18.8302,18.8364,66750.0
2012-04-05 13:50:00,30.56,30.57,30.55,30.55,14550.0,18.8364,18.8425,18.8302,18.8302,14550.0
2012-04-05 13:55:00,30.55,30.57,30.51,30.57,13650.0,18.8302,18.8425,18.8055,18.8425,13650.0
2012-04-05 14:00:00,30.57,30.59,30.56,30.56,28650.0,18.8425,18.8548,18.8364,18.8364,28650.0
2012-04-05 14:05:00,30.56,30.57,30.53,30.55,52500.0,18.8364,18.8425,18.8179,18.8302,52500.0
2012-04-05 14:10:00,30.55,30.55,30.53,30.53,14100.0,18.8302,18.8302,18.8179,18.8179,14100.0
2012-04-05 14:15:00,30.53,30.56,30.52,30.55,22050.0,18.8179,18.8364,18.8117,18.8302,22050.0
2012-04-05 14:20:00,30.55,30.55,30.53,30.55,28650.0,18.8302,18.8302,18.8179,18.8302,28650.0
2012-04-05 14:25:00,30.54,30.55,30.52,30.55,13500.0,18.824,18.8302,18.8117,18.8302,13500.0
2012-04-05 14:30:00,30.56,30.57,30.53,30.55,15600.0,18.8364,18.8425,18.8179,18.8302,15600.0
2012-04-05 14:35:00,30.55,30.56,30.53,30.53,18750.0,18.8302,18.8364,18.8179,18.8179,18750.0
2012-04-05 14:40:00,30.53,30.55,30.53,30.54,13050.0,18.8179,18.8302,18.8179,18.824,13050.0
2012-04-05 14:45:00,30.53,30.55,30.53,30.55,8700.0,18.8179,18.8302,18.8179,18.8302,8700.0
2012-04-05 14:50:00,30.55,30.57,30.51,30.57,26250.0,18.8302,18.8425,18.8055,18.8425,26250.0
2012-04-05 14:55:00,30.56,30.59,30.55,30.57,13050.0,18.8364,18.8548,18.8302,18.8425,13050.0
2012-04-05 15:00:00,30.57,30.59,30.56,30.59,15750.0,18.8425,18.8548,18.8364,18.8548,15750.0
2012-04-05 15:05:00,30.59,30.59,30.57,30.57,16350.0,18.8548,18.8548,18.8425,18.8425,16350.0
2012-04-05 15:10:00,30.57,30.57,30.53,30.54,25950.0,18.8425,18.8425,18.8179,18.824,25950.0
2012-04-05 15:15:00,30.55,30.59,30.55,30.59,27600.0,18.8302,18.8548,18.8302,18.8548,27600.0
2012-04-05 15:20:00,30.59,30.61,30.59,30.6,29400.0,18.8548,18.8672,18.8548,18.861,29400.0
2012-04-05 15:25:00,30.6,30.63,30.59,30.59,52800.0,18.861,18.8795,18.8548,18.8548,52800.0
2012-04-05 15:30:00,30.59,30.61,30.59,30.6,18450.0,18.8548,18.8672,18.8548,18.861,18450.0
2012-04-05 15:35:00,30.61,30.62,30.6,30.61,85500.0,18.8672,18.8733,18.861,18.8672,85500.0
2012-04-05 15:40:00,30.61,30.63,30.61,30.62,24450.0,18.8672,18.8795,18.8672,18.8733,24450.0
2012-04-05 15:45:00,30.62,30.65,30.61,30.62,47400.0,18.8733,18.8918,18.8672,18.8733,47400.0
2012-04-05 15:50:00,30.62,30.65,30.62,30.63,63450.0,18.8733,18.8918,18.8733,18.8795,63450.0
2012-04-05 15:55:00,30.63,30.66,30.62,30.64,122850.0,18.8795,18.898,18.8733,18.8857,122850.0
2012-04-09 09:30:00,30.19,30.19,29.83,29.88,78600.0,18.6083,18.6083,18.3864,18.4172,78600.0
2012-04-09 09:35:00,29.89,29.99,29.87,29.97,48900.0,18.4234,18.485,18.4111,18.4727,48900.0
2012-04-09 09:40:00,29.97,30.0,29.95,29.96,45000.0,18.4727,18.4912,18.4604,18.4665,45000.0
2012-04-09 09:45:00,29.96,30.01,29.95,30.01,34050.0,18.4665,18.4973,18.4604,18.4973,34050.0
2012-04-09 09:50:00,30.0,30.0,29.95,29.95,31200.0,18.4912,18.4912,18.4604,18.4604,31200.0
2012-04-09 09:55:00,29.95,29.97,29.81,29.89,111150.0,18.4604,18.4727,18.3741,18.4234,111150.0
2012-04-09 10:00:00,29.9,29.97,29.89,29.94,36150.0,18.4295,18.4727,18.4234,18.4542,36150.0
2012-04-09 10:05:00,29.93,29.93,29.88,29.9,24750.0,18.448,18.448,18.4172,18.4295,24750.0
2012-04-09 10:10:00,29.9,29.93,29.87,29.93,21150.0,18.4295,18.448,18.4111,18.448,21150.0
2012-04-09 10:15:00,29.92,29.96,29.91,29.92,22650.0,18.4419,18.4665,18.4357,18.4419,22650.0
2012-04-09 10:20:00,29.93,30.0,29.91,30.0,24600.0,18.448,18.4912,18.4357,18.4912,24600.0
2012-04-09 10:25:00,30.0,30.03,29.93,29.93,36750.0,18.4912,18.5097,18.448,18.448,36750.0
2012-04-09 10:30:00,29.93,29.93,29.87,29.87,22950.0,18.448,18.448,18.4111,18.4111,22950.0
2012-04-09 10:35:00,29.87,29.91,29.87,29.88,24300.0,18.4111,18.4357,18.4111,18.4172,24300.0
2012-04-09 10:40:00,29.87,29.91,29.87,29.89,16050.0,18.4111,18.4357,18.4111,18.4234,16050.0
2012-04-09 10:45:00,29.89,29.91,29.88,29.91,18300.0,18.4234,18.4357,18.4172,18.4357,18300.0
2012-04-09 10:50:00,29.91,29.93,29.89,29.93,14400.0,18.4357,18.448,18.4234,18.448,14400.0
2012-04-09 10:55:00,29.93,29.97,29.93,29.94,26250.0,18.448,18.4727,18.448,18.4542,26250.0
2012-04-09 11:00:00,29.95,29.95,29.87,29.89,23550.0,18.4604,18.4604,18.4111,18.4234,23550.0
2012-04-09 11:05:00,29.89,29.89,29.87,29.87,19350.0,18.4234,18.4234,18.4111,18.4111,19350.0
2012-04-09 11:10:00,29.87,29.89,29.82,29.85,54600.0,18.4111,18.4234,18.3802,18.3987,54600.0
2012-04-09 11:15:00,29.85,29.86,29.78,29.79,29850.0,18.3987,18.4049,18.3556,18.3617,29850.0
2012-04-09 11:20:00,29.79,29.8,29.76,29.77,38100.0,18.3617,18.3679,18.3433,18.3494,38100.0
2012-04-09 11:25:00,29.77,29.79,29.75,29.77,18900.0,18.3494,18.3617,18.3371,18.3494,18900.0
2012-04-09 11:30:00,29.77,29.8,29.76,29.76,14250.0,18.3494,18.3679,18.3433,18.3433,14250.0
2012-04-09 11:35:00,29.77,29.79,29.76,29.78,11250.0,18.3494,18.3617,18.3433,18.3556,11250.0
2012-04-09 11:40:00,29.77,29.79,29.76,29.76,10500.0,18.3494,18.3617,18.3433,18.3433,10500.0
2012-04-09 11:45:00,29.76,29.76,29.68,29.69,157800.0,18.3433,18.3433,18.2939,18.3001,157800.0
2012-04-09 11:50:00,29.7,29.71,29.67,29.68,86400.0,18.3063,18.3124,18.2878,18.2939,86400.0
2012-04-09 11:55:00,29.68,29.71,29.67,29.71,23400.0,18.2939,18.3124,18.2878,18.3124,23400.0
2012-04-09 12:00:00,29.7,29.73,29.66,29.68,114300.0,18.3063,18.3248,18.2816,18.2939,114300.0
2012-04-09 12:05:00,29.68,29.69,29.66,29.67,57000.0,18.2939,18.3001,18.2816,18.2878,57000.0
2012-04-09 12:10:00,29.69,29.72,29.67,29.69,144900.0,18.3001,18.3186,18.2878,18.3001,144900.0
2012-04-09 12:15:00,29.69,29.69,29.67,29.69,79800.0,18.3001,18.3001,18.2878,18.3001,79800.0
2012-04-09 12:20:00,29.69,29.69,29.66,29.67,23850.0,18.3001,18.3001,18.2816,18.2878,23850.0
2012-04-09 12:25:00,29.67,29.68,29.65,29.67,29100.0,18.2878,18.2939,18.2755,18.2878,29100.0
2012-04-09 12:30:00,29.67,29.69,29.67,29.67,51450.0,18.2878,18.3001,18.2878,18.2878,51450.0
2012-04-09 12:35:00,29.67,29.7,29.67,29.69,113100.0,18.2878,18.3063,18.2878,18.3001,113100.0
2012-04-09 12:40:00,29.69,29.69,29.67,29.68,67200.0,18.3001,18.3001,18.2878,18.2939,67200.0
2012-04-09 12:45:00,29.68,29.73,29.67,29.72,74400.0,18.2939,18.3248,18.2878,18.3186,74400.0
2012-04-09 12:50:00,29.72,29.76,29.71,29.76,28200.0,18.3186,18.3433,18.3124,18.3433,28200.0
2012-04-09 12:55:00,29.76,29.79,29.75,29.79,15900.0,18.3433,18.3617,18.3371,18.3617,15900.0
2012-04-09 13:00:00,29.79,29.81,29.77,29.81,14100.0,18.3617,18.3741,18.3494,18.3741,14100.0
2012-04-09 13:05:00,29.81,29.85,29.81,29.83,15450.0,18.3741,18.3987,18.3741,18.3864,15450.0
2012-04-09 13:10:00,29.83,29.84,29.79,29.81,21900.0,18.3864,18.3926,18.3617,18.3741,21900.0
2012-04-09 13:15:00,29.81,29.82,29.75,29.75,32250.0,18.3741,18.3802,18.3371,18.3371,32250.0
2012-04-09 13:20:00,29.75,29.75,29.71,29.74,17850.0,18.3371,18.3371,18.3124,18.3309,17850.0
2012-04-09 13:25:00,29.75,29.77,29.7,29.73,40800.0,18.3371,18.3494,18.3063,18.3248,40800.0
2012-04-09 13:30:00,29.73,29.78,29.73,29.78,46650.0,18.3248,18.3556,18.3248,18.3556,46650.0
2012-04-09 13:35:00,29.79,29.85,29.79,29.85,30300.0,18.3617,18.3987,18.3617,18.3987,30300.0
2012-04-09 13:40:00,29.85,29.85,29.81,29.82,25800.0,18.3987,18.3987,18.3741,18.3802,25800.0
2012-04-09 13:45:00,29.82,29.84,29.8,29.84,17700.0,18.3802,18.3926,18.3679,18.3926,17700.0
2012-04-09 13:50:00,29.83,29.83,29.8,29.83,19950.0,18.3864,18.3864,18.3679,18.3864,19950.0
2012-04-09 13:55:00,29.83,29.86,29.81,29.85,30000.0,18.3864,18.4049,18.3741,18.3987,30000.0
2012-04-09 14:00:00,29.85,29.86,29.79,29.79,19050.0,18.3987,18.4049,18.3617,18.3617,19050.0
2012-04-09 14:05:00,29.79,29.82,29.78,29.81,29250.0,18.3617,18.3802,18.3556,18.3741,29250.0
2012-04-09 14:10:00,29.82,29.83,29.77,29.78,23700.0,18.3802,18.3864,18.3494,18.3556,23700.0
2012-04-09 14:15:00,29.78,29.84,29.78,29.83,27600.0,18.3556,18.3926,18.3556,18.3864,27600.0
2012-04-09 14:20:00,29.83,29.85,29.81,29.84,25950.0,18.3864,18.3987,18.3741,18.3926,25950.0
2012-04-09 14:25:00,29.83,29.85,29.81,29.84,28500.0,18.3864,18.3987,18.3741,18.3926,28500.0
2012-04-09 14:30:00,29.83,29.85,29.82,29.83,57150.0,18.3864,18.3987,18.3802,18.3864,57150.0
2012-04-09 14:35:00,29.83,29.85,29.81,29.83,35550.0,18.3864,18.3987,18.3741,18.3864,35550.0
2012-04-09 14:40:00,29.84,29.86,29.83,29.85,27150.0,18.3926,18.4049,18.3864,18.3987,27150.0
2012-04-09 14:45:00,29.85,29.86,29.82,29.84,53400.0,18.3987,18.4049,18.3802,18.3926,53400.0
2012-04-09 14:50:00,29.85,29.86,29.82,29.85,34650.0,18.3987,18.4049,18.3802,18.3987,34650.0
2012-04-09 14:55:00,29.85,29.87,29.83,29.83,21000.0,18.3987,18.4111,18.3864,18.3864,21000.0
2012-04-09 15:00:00,29.83,29.83,29.81,29.81,36900.0,18.3864,18.3864,18.3741,18.3741,36900.0
2012-04-09 15:05:00,29.81,29.82,29.77,29.79,58950.0,18.3741,18.3802,18.3494,18.3617,58950.0
2012-04-09 15:10:00,29.79,29.8,29.75,29.75,43500.0,18.3617,18.3679,18.3371,18.3371,43500.0
2012-04-09 15:15:00,29.75,29.77,29.75,29.76,35550.0,18.3371,18.3494,18.3371,18.3433,35550.0
2012-04-09 15:20:00,29.75,29.77,29.69,29.73,100950.0,18.3371,18.3494,18.3001,18.3248,100950.0
2012-04-09 15:25:00,29.73,29.75,29.71,29.71,48750.0,18.3248,18.3371,18.3124,18.3124,48750.0
2012-04-09 15:30:00,29.71,29.77,29.7,29.76,65400.0,18.3124,18.3494,18.3063,18.3433,65400.0
2012-04-09 15:35:00,29.77,29.8,29.76,29.77,59100.0,18.3494,18.3679,18.3433,18.3494,59100.0
2012-04-09 15:40:00,29.77,29.78,29.77,29.77,45450.0,18.3494,18.3556,18.3494,18.3494,45450.0
2012-04-09 15:45:00,29.77,29.77,29.72,29.77,87450.0,18.3494,18.3494,18.3186,18.3494,87450.0
2012-04-09 15:50:00,29.77,29.78,29.75,29.77,98850.0,18.3494,18.3556,18.3371,18.3494,98850.0
2012-04-09 15:55:00,29.77,29.78,29.71,29.73,166800.0,18.3494,18.3556,18.3124,18.3248,166800.0
2012-04-10 09:30:00,29.71,29.71,29.44,29.57,175950.0,18.3124,18.3124,18.146,18.2261,175950.0
2012-04-10 09:35:00,29.57,29.65,29.57,29.62,20250.0,18.2261,18.2755,18.2261,18.257,20250.0
2012-04-10 09:40:00,29.64,29.65,29.6,29.6,10650.0,18.2693,18.2755,18.2446,18.2446,10650.0
2012-04-10 09:45:00,29.62,29.64,29.57,29.63,50850.0,18.257,18.2693,18.2261,18.2631,50850.0
2012-04-10 09:50:00,29.64,29.65,29.62,29.62,19650.0,18.2693,18.2755,18.257,18.257,19650.0
2012-04-10 09:55:00,29.62,29.66,29.61,29.63,17550.0,18.257,18.2816,18.2508,18.2631,17550.0
2012-04-10 10:00:00,29.63,29.65,29.53,29.55,17250.0,18.2631,18.2755,18.2015,18.2138,17250.0
2012-04-10 10:05:00,29.55,29.55,29.44,29.45,48000.0,18.2138,18.2138,18.146,18.1522,48000.0
2012-04-10 10:10:00,29.46,29.49,29.43,29.44,31500.0,18.1583,18.1768,18.1399,18.146,31500.0
2012-04-10 10:15:00,29.44,29.45,29.41,29.42,25500.0,18.146,18.1522,18.1275,18.1337,25500.0
2012-04-10 10:20:00,29.41,29.5,29.41,29.46,37200.0,18.1275,18.183,18.1275,18.1583,37200.0
2012-04-10 10:25:00,29.47,29.53,29.45,29.53,17700.0,18.1645,18.2015,18.1522,18.2015,17700.0
2012-04-10 10:30:00,29.53,29.59,29.5,29.59,27450.0,18.2015,18.2385,18.183,18.2385,27450.0
2012-04-10 10:35:00,29.57,29.6,29.56,29.56,14100.0,18.2261,18.2446,18.22,18.22,14100.0
2012-04-10 10:40:00,29.56,29.62,29.55,29.59,19200.0,18.22,18.257,18.2138,18.2385,19200.0
2012-04-10 10:45:00,29.59,29.64,29.57,29.58,15450.0,18.2385,18.2693,18.2261,18.2323,15450.0
2012-04-10 10:50:00,29.58,29.58,29.51,29.53,20100.0,18.2323,18.2323,18.1892,18.2015,20100.0
2012-04-10 10:55:00,29.53,29.53,29.47,29.51,21600.0,18.2015,18.2015,18.1645,18.1892,21600.0
2012-04-10 11:00:00,29.51,29.58,29.51,29.58,21000.0,18.1892,18.2323,18.1892,18.2323,21000.0
2012-04-10 11:05:00,29.57,29.57,29.51,29.54,18150.0,18.2261,18.2261,18.1892,18.2077,18150.0
2012-04-10 11:10:00,29.54,29.55,29.44,29.45,22050.0,18.2077,18.2138,18.146,18.1522,22050.0
2012-04-10 11:15:00,29.44,29.45,29.4,29.41,21300.0,18.146,18.1522,18.1214,18.1275,21300.0
2012-04-10 11:20:00,29.4,29.44,29.39,29.43,32400.0,18.1214,18.146,18.1152,18.1399,32400.0
2012-04-10 11:25:00,29.44,29.47,29.41,29.43,22650.0,18.146,18.1645,18.1275,18.1399,22650.0
2012-04-10 11:30:00,29.43,29.45,29.4,29.4,24300.0,18.1399,18.1522,18.1214,18.1214,24300.0
2012-04-10 11:35:00,29.39,29.41,29.35,29.35,19500.0,18.1152,18.1275,18.0905,18.0905,19500.0
2012-04-10 11:40:00,29.35,29.35,29.32,29.33,29400.0,18.0905,18.0905,18.0721,18.0782,29400.0
2012-04-10 11:45:00,29.33,29.33,29.21,29.21,53550.0,18.0782,18.0782,18.0042,18.0042,53550.0
2012-04-10 11:50:00,29.21,29.23,29.05,29.07,134400.0,18.0042,18.0166,17.9056,17.918,134400.0
2012-04-10 11:55:00,29.08,29.15,29.08,29.15,47550.0,17.9241,17.9673,17.9241,17.9673,47550.0
2012-04-10 12:00:00,29.15,29.15,29.13,29.13,28950.0,17.9673,17.9673,17.9549,17.9549,28950.0
2012-04-10 12:05:00,29.13,29.15,29.05,29.05,61050.0,17.9549,17.9673,17.9056,17.9056,61050.0
2012-04-10 12:10:00,29.05,29.06,28.99,28.99,98250.0,17.9056,17.9118,17.8686,17.8686,98250.0
2012-04-10 12:15:00,28.99,29.01,28.93,28.97,101100.0,17.8686,17.881,17.8317,17.8563,101100.0
2012-04-10 12:20:00,28.97,28.99,28.93,28.94,56850.0,17.8563,17.8686,17.8317,17.8378,56850.0
2012-04-10 12:25:00,28.93,29.11,28.93,29.09,85800.0,17.8317,17.9426,17.8317,17.9303,85800.0
2012-04-10 12:30:00,29.09,29.13,29.05,29.05,43500.0,17.9303,17.9549,17.9056,17.9056,43500.0
2012-04-10 12:35:00,29.05,29.09,29.04,29.07,32550.0,17.9056,17.9303,17.8995,17.918,32550.0
2012-04-10 12:40:00,29.09,29.11,29.07,29.08,52200.0,17.9303,17.9426,17.918,17.9241,52200.0
2012-04-10 12:45:00,29.07,29.09,29.02,29.03,84300.0,17.918,17.9303,17.8871,17.8933,84300.0
2012-04-10 12:50:00,29.03,29.06,29.01,29.03,18000.0,17.8933,17.9118,17.881,17.8933,18000.0
2012-04-10 12:55:00,29.03,29.07,29.03,29.07,21450.0,17.8933,17.918,17.8933,17.918,21450.0
2012-04-10 13:00:00,29.07,29.08,29.06,29.08,28650.0,17.918,17.9241,17.9118,17.9241,28650.0
2012-04-10 13:05:00,29.08,29.09,29.05,29.08,19800.0,17.9241,17.9303,17.9056,17.9241,19800.0
2012-04-10 13:10:00,29.07,29.07,29.0,29.01,30300.0,17.918,17.918,17.8748,17.881,30300.0
2012-04-10 13:15:00,29.01,29.05,28.94,28.95,34050.0,17.881,17.9056,17.8378,17.844,34050.0
2012-04-10 13:20:00,28.95,29.04,28.95,29.03,17250.0,17.844,17.8995,17.844,17.8933,17250.0
2012-04-10 13:25:00,29.03,29.07,29.03,29.07,20850.0,17.8933,17.918,17.8933,17.918,20850.0
2012-04-10 13:30:00,29.07,29.07,29.04,29.06,57000.0,17.918,17.918,17.8995,17.9118,57000.0
2012-04-10 13:35:00,29.05,29.09,29.03,29.07,21450.0,17.9056,17.9303,17.8933,17.918,21450.0
2012-04-10 13:40:00,29.07,29.1,29.05,29.09,15450.0,17.918,17.9364,17.9056,17.9303,15450.0
2012-04-10 13:45:00,29.09,29.17,29.09,29.15,23100.0,17.9303,17.9796,17.9303,17.9673,23100.0
2012-04-10 13:50:00,29.15,29.15,29.08,29.09,15900.0,17.9673,17.9673,17.9241,17.9303,15900.0
2012-04-10 13:55:00,29.09,29.09,29.05,29.05,17850.0,17.9303,17.9303,17.9056,17.9056,17850.0
2012-04-10 14:00:00,29.05,29.11,29.04,29.07,27300.0,17.9056,17.9426,17.8995,17.918,27300.0
2012-04-10 14:05:00,29.08,29.13,29.07,29.12,18750.0,17.9241,17.9549,17.918,17.9488,18750.0
2012-04-10 14:10:00,29.13,29.14,29.1,29.11,16200.0,17.9549,17.9611,17.9364,17.9426,16200.0
2012-04-10 14:15:00,29.09,29.12,29.06,29.07,22050.0,17.9303,17.9488,17.9118,17.918,22050.0
2012-04-10 14:20:00,29.06,29.09,29.01,29.04,32850.0,17.9118,17.9303,17.881,17.8995,32850.0
2012-04-10 14:25:00,29.03,29.1,29.02,29.1,35250.0,17.8933,17.9364,17.8871,17.9364,35250.0
2012-04-10 14:30:00,29.11,29.12,29.03,29.08,53400.0,17.9426,17.9488,17.8933,17.9241,53400.0
2012-04-10 14:35:00,29.08,29.09,28.97,28.99,80700.0,17.9241,17.9303,17.8563,17.8686,80700.0
2012-04-10 14:40:00,28.99,29.09,28.99,29.09,36150.0,17.8686,17.9303,17.8686,17.9303,36150.0
2012-04-10 14:45:00,29.09,29.13,29.08,29.1,27600.0,17.9303,17.9549,17.9241,17.9364,27600.0
2012-04-10 14:50:00,29.1,29.11,29.07,29.08,23550.0,17.9364,17.9426,17.918,17.9241,23550.0
2012-04-10 14:55:00,29.08,29.08,29.01,29.03,31350.0,17.9241,17.9241,17.881,17.8933,31350.0
2012-04-10 15:00:00,29.03,29.05,29.0,29.01,47100.0,17.8933,17.9056,17.8748,17.881,47100.0
2012-04-10 15:05:00,29.01,29.04,28.96,28.99,65250.0,17.881,17.8995,17.8502,17.8686,65250.0
2012-04-10 15:10:00,28.99,29.04,28.99,29.0,28950.0,17.8686,17.8995,17.8686,17.8748,28950.0
2012-04-10 15:15:00,29.0,29.07,28.98,29.07,51000.0,17.8748,17.918,17.8625,17.918,51000.0
2012-04-10 15:20:00,29.07,29.08,29.02,29.03,28650.0,17.918,17.9241,17.8871,17.8933,28650.0
2012-04-10 15:25:00,29.04,29.07,28.99,29.05,52950.0,17.8995,17.918,17.8686,17.9056,52950.0
2012-04-10 15:30:00,29.05,29.1,29.04,29.05,67200.0,17.9056,17.9364,17.8995,17.9056,67200.0
2012-04-10 15:35:00,29.05,29.11,29.05,29.1,54750.0,17.9056,17.9426,17.9056,17.9364,54750.0
2012-04-10 15:40:00,29.09,29.11,29.05,29.07,50550.0,17.9303,17.9426,17.9056,17.918,50550.0
2012-04-10 15:45:00,29.07,29.11,29.05,29.09,76650.0,17.918,17.9426,17.9056,17.9303,76650.0
2012-04-10 15:50:00,29.09,29.13,29.07,29.12,111150.0,17.9303,17.9549,17.918,17.9488,111150.0
2012-04-10 15:55:00,29.12,29.13,29.06,29.08,148500.0,17.9488,17.9549,17.9118,17.9241,148500.0
2012-04-11 09:30:00,29.43,29.51,28.18,28.23,966150.0,18.1399,18.1892,17.3694,17.4002,966150.0
2012-04-11 09:35:00,28.21,28.5,27.9,27.97,730050.0,17.3879,17.5666,17.1968,17.2399,730050.0
2012-04-11 09:40:00,27.99,28.25,27.96,28.23,502350.0,17.2523,17.4125,17.2338,17.4002,502350.0
2012-04-11 09:45:00,28.23,28.35,28.05,28.1,231750.0,17.4002,17.4742,17.2893,17.3201,231750.0
2012-04-11 09:50:00,28.11,28.18,28.04,28.09,287100.0,17.3262,17.3694,17.2831,17.3139,287100.0
2012-04-11 09:55:00,28.09,28.11,27.99,28.02,122550.0,17.3139,17.3262,17.2523,17.2708,122550.0
2012-04-11 10:00:00,28.03,28.05,27.91,27.91,270600.0,17.2769,17.2893,17.203,17.203,270600.0
2012-04-11 10:05:00,27.91,27.97,27.81,27.82,253800.0,17.203,17.2399,17.1413,17.1475,253800.0
2012-04-11 10:10:00,27.81,27.96,27.77,27.96,277800.0,17.1413,17.2338,17.1167,17.2338,277800.0
2012-04-11 10:15:00,27.96,28.03,27.9,27.97,145500.0,17.2338,17.2769,17.1968,17.2399,145500.0
2012-04-11 10:20:00,27.95,28.04,27.91,27.93,169800.0,17.2276,17.2831,17.203,17.2153,169800.0
2012-04-11 10:25:00,27.93,27.95,27.88,27.95,92850.0,17.2153,17.2276,17.1845,17.2276,92850.0
2012-04-11 10:30:00,27.96,28.11,27.95,28.01,355800.0,17.2338,17.3262,17.2276,17.2646,355800.0
2012-04-11 10:35:00,28.01,28.08,28.01,28.07,95100.0,17.2646,17.3077,17.2646,17.3016,95100.0
2012-04-11 10:40:00,28.07,28.1,28.03,28.05,84750.0,17.3016,17.3201,17.2769,17.2893,84750.0
2012-04-11 10:45:00,28.05,28.07,28.03,28.06,107850.0,17.2893,17.3016,17.2769,17.2954,107850.0
2012-04-11 10:50:00,28.06,28.09,28.03,28.04,63150.0,17.2954,17.3139,17.2769,17.2831,63150.0
2012-04-11 10:55:00,28.04,28.08,28.03,28.07,68250.0,17.2831,17.3077,17.2769,17.3016,68250.0
2012-04-11 11:00:00,28.07,28.12,28.07,28.1,84600.0,17.3016,17.3324,17.3016,17.3201,84600.0
2012-04-11 11:05:00,28.1,28.1,28.03,28.05,79800.0,17.3201,17.3201,17.2769,17.2893,79800.0
2012-04-11 11:10:00,28.05,28.05,27.91,27.92,208050.0,17.2893,17.2893,17.203,17.2091,208050.0
2012-04-11 11:15:00,27.91,28.0,27.91,27.99,81750.0,17.203,17.2584,17.203,17.2523,81750.0
2012-04-11 11:20:00,28.0,28.11,27.99,28.11,142800.0,17.2584,17.3262,17.2523,17.3262,142800.0
2012-04-11 11:25:00,28.11,28.21,28.11,28.21,254700.0,17.3262,17.3879,17.3262,17.3879,254700.0
2012-04-11 11:30:00,28.2,28.29,28.2,28.29,157200.0,17.3817,17.4372,17.3817,17.4372,157200.0
2012-04-11 11:35:00,28.29,28.36,28.29,28.35,199950.0,17.4372,17.4803,17.4372,17.4742,199950.0
2012-04-11 11:40:00,28.34,28.47,28.33,28.46,148500.0,17.468,17.5481,17.4618,17.542,148500.0
2012-04-11 11:45:00,28.46,28.46,28.41,28.44,123000.0,17.542,17.542,17.5112,17.5296,123000.0
2012-04-11 11:50:00,28.43,28.47,28.43,28.43,87150.0,17.5235,17.5481,17.5235,17.5235,87150.0
2012-04-11 11:55:00,28.43,28.47,28.43,28.46,106650.0,17.5235,17.5481,17.5235,17.542,106650.0
2012-04-11 12:00:00,28.45,28.47,28.41,28.41,133800.0,17.5358,17.5481,17.5112,17.5112,133800.0
2012-04-11 12:05:00,28.41,28.47,28.4,28.45,73800.0,17.5112,17.5481,17.505,17.5358,73800.0
2012-04-11 12:10:00,28.46,28.49,28.45,28.49,182100.0,17.542,17.5605,17.5358,17.5605,182100.0
2012-04-11 12:15:00,28.49,28.59,28.47,28.57,141600.0,17.5605,17.6221,17.5481,17.6098,141600.0
2012-04-11 12:20:00,28.57,28.6,28.54,28.56,81600.0,17.6098,17.6283,17.5913,17.6036,81600.0
2012-04-11 12:25:00,28.56,28.56,28.47,28.51,138450.0,17.6036,17.6036,17.5481,17.5728,138450.0
2012-04-11 12:30:00,28.51,28.57,28.51,28.56,56700.0,17.5728,17.6098,17.5728,17.6036,56700.0
2012-04-11 12:35:00,28.56,28.63,28.54,28.62,94200.0,17.6036,17.6468,17.5913,17.6406,94200.0
2012-04-11 12:40:00,28.62,28.78,28.62,28.78,146550.0,17.6406,17.7392,17.6406,17.7392,146550.0
2012-04-11 12:45:00,28.77,28.81,28.71,28.75,107850.0,17.733,17.7577,17.6961,17.7207,107850.0
2012-04-11 12:50:00,28.74,28.77,28.71,28.76,28800.0,17.7146,17.733,17.6961,17.7269,28800.0
2012-04-11 12:55:00,28.77,28.79,28.73,28.75,61500.0,17.733,17.7454,17.7084,17.7207,61500.0
2012-04-11 13:00:00,28.75,28.77,28.62,28.71,187800.0,17.7207,17.733,17.6406,17.6961,187800.0
2012-04-11 13:05:00,28.69,28.71,28.61,28.63,44850.0,17.6837,17.6961,17.6344,17.6468,44850.0
2012-04-11 13:10:00,28.64,28.64,28.51,28.52,63300.0,17.6529,17.6529,17.5728,17.579,63300.0
2012-04-11 13:15:00,28.53,28.56,28.51,28.52,42900.0,17.5851,17.6036,17.5728,17.579,42900.0
2012-04-11 13:20:00,28.52,28.56,28.51,28.53,45000.0,17.579,17.6036,17.5728,17.5851,45000.0
2012-04-11 13:25:00,28.53,28.55,28.49,28.55,66000.0,17.5851,17.5974,17.5605,17.5974,66000.0
2012-04-11 13:30:00,28.56,28.58,28.5,28.56,37650.0,17.6036,17.6159,17.5666,17.6036,37650.0
2012-04-11 13:35:00,28.55,28.56,28.51,28.55,111900.0,17.5974,17.6036,17.5728,17.5974,111900.0
2012-04-11 13:40:00,28.55,28.63,28.55,28.62,45000.0,17.5974,17.6468,17.5974,17.6406,45000.0
2012-04-11 13:45:00,28.62,28.69,28.62,28.69,27150.0,17.6406,17.6837,17.6406,17.6837,27150.0
2012-04-11 13:50:00,28.69,28.73,28.67,28.7,47100.0,17.6837,17.7084,17.6714,17.6899,47100.0
2012-04-11 13:55:00,28.7,28.73,28.69,28.72,25200.0,17.6899,17.7084,17.6837,17.7022,25200.0
2012-04-11 14:00:00,28.72,28.73,28.62,28.63,63450.0,17.7022,17.7084,17.6406,17.6468,63450.0
2012-04-11 14:05:00,28.62,28.63,28.51,28.54,88950.0,17.6406,17.6468,17.5728,17.5913,88950.0
2012-04-11 14:10:00,28.54,28.55,28.45,28.46,143550.0,17.5913,17.5974,17.5358,17.542,143550.0
2012-04-11 14:15:00,28.45,28.48,28.43,28.44,75450.0,17.5358,17.5543,17.5235,17.5296,75450.0
2012-04-11 14:20:00,28.43,28.44,28.24,28.31,301050.0,17.5235,17.5296,17.4064,17.4495,301050.0
2012-04-11 14:25:00,28.32,28.35,28.24,28.34,185850.0,17.4557,17.4742,17.4064,17.468,185850.0
2012-04-11 14:30:00,28.34,28.4,28.21,28.23,147750.0,17.468,17.505,17.3879,17.4002,147750.0
2012-04-11 14:35:00,28.23,28.39,28.23,28.37,72450.0,17.4002,17.4988,17.4002,17.4865,72450.0
2012-04-11 14:40:00,28.37,28.41,28.33,28.37,63750.0,17.4865,17.5112,17.4618,17.4865,63750.0
2012-04-11 14:45:00,28.37,28.43,28.36,28.39,94500.0,17.4865,17.5235,17.4803,17.4988,94500.0
2012-04-11 14:50:00,28.37,28.43,28.37,28.41,89250.0,17.4865,17.5235,17.4865,17.5112,89250.0
2012-04-11 14:55:00,28.41,28.47,28.41,28.44,62850.0,17.5112,17.5481,17.5112,17.5296,62850.0
2012-04-11 15:00:00,28.44,28.49,28.44,28.48,70050.0,17.5296,17.5605,17.5296,17.5543,70050.0
2012-04-11 15:05:00,28.49,28.5,28.44,28.44,88050.0,17.5605,17.5666,17.5296,17.5296,88050.0
2012-04-11 15:10:00,28.45,28.47,28.4,28.41,91500.0,17.5358,17.5481,17.505,17.5112,91500.0
2012-04-11 15:15:00,28.41,28.42,28.39,28.41,100350.0,17.5112,17.5173,17.4988,17.5112,100350.0
2012-04-11 15:20:00,28.4,28.43,28.35,28.39,125400.0,17.505,17.5235,17.4742,17.4988,125400.0
2012-04-11 15:25:00,28.39,28.45,28.39,28.43,130050.0,17.4988,17.5358,17.4988,17.5235,130050.0
2012-04-11 15:30:00,28.43,28.43,28.37,28.39,166200.0,17.5235,17.5235,17.4865,17.4988,166200.0
2012-04-11 15:35:00,28.39,28.41,28.35,28.39,193800.0,17.4988,17.5112,17.4742,17.4988,193800.0
2012-04-11 15:40:00,28.39,28.45,28.38,28.39,183300.0,17.4988,17.5358,17.4927,17.4988,183300.0
2012-04-11 15:45:00,28.39,28.41,28.28,28.32,222450.0,17.4988,17.5112,17.431,17.4557,222450.0
2012-04-11 15:50:00,28.31,28.31,28.25,28.25,309600.0,17.4495,17.4495,17.4125,17.4125,309600.0
2012-04-11 15:55:00,28.25,28.31,28.25,28.3,399300.0,17.4125,17.4495,17.4125,17.4433,399300.0
2012-04-12 09:30:00,28.29,28.33,28.16,28.2,96000.0,17.4372,17.4618,17.3571,17.3817,96000.0
2012-04-12 09:35:00,28.19,28.41,28.19,28.35,57900.0,17.3755,17.5112,17.3755,17.4742,57900.0
2012-04-12 09:40:00,28.34,28.5,28.33,28.5,82500.0,17.468,17.5666,17.4618,17.5666,82500.0
2012-04-12 09:45:00,28.5,28.57,28.49,28.52,54750.0,17.5666,17.6098,17.5605,17.579,54750.0
2012-04-12 09:50:00,28.51,28.52,28.37,28.41,78600.0,17.5728,17.579,17.4865,17.5112,78600.0
2012-04-12 09:55:00,28.41,28.53,28.4,28.52,84000.0,17.5112,17.5851,17.505,17.579,84000.0
2012-04-12 10:00:00,28.52,28.64,28.52,28.61,52800.0,17.579,17.6529,17.579,17.6344,52800.0
2012-04-12 10:05:00,28.61,28.65,28.6,28.65,37050.0,17.6344,17.6591,17.6283,17.6591,37050.0
2012-04-12 10:10:00,28.65,28.69,28.65,28.68,32850.0,17.6591,17.6837,17.6591,17.6776,32850.0
2012-04-12 10:15:00,28.67,28.7,28.64,28.65,75150.0,17.6714,17.6899,17.6529,17.6591,75150.0
2012-04-12 10:20:00,28.65,28.69,28.59,28.61,36450.0,17.6591,17.6837,17.6221,17.6344,36450.0
2012-04-12 10:25:00,28.61,28.63,28.59,28.62,64800.0,17.6344,17.6468,17.6221,17.6406,64800.0
2012-04-12 10:30:00,28.63,28.73,28.63,28.71,35400.0,17.6468,17.7084,17.6468,17.6961,35400.0
2012-04-12 10:35:00,28.71,28.83,28.71,28.82,57000.0,17.6961,17.77,17.6961,17.7639,57000.0
2012-04-12 10:40:00,28.83,28.87,28.77,28.77,65250.0,17.77,17.7947,17.733,17.733,65250.0
2012-04-12 10:45:00,28.76,28.88,28.76,28.87,23850.0,17.7269,17.8008,17.7269,17.7947,23850.0
2012-04-12 10:50:00,28.87,28.88,28.81,28.85,36600.0,17.7947,17.8008,17.7577,17.7824,36600.0
2012-04-12 10:55:00,28.84,28.93,28.83,28.92,35700.0,17.7762,17.8317,17.77,17.8255,35700.0
2012-04-12 11:00:00,28.91,28.92,28.85,28.89,33000.0,17.8193,17.8255,17.7824,17.807,33000.0
2012-04-12 11:05:00,28.89,28.95,28.89,28.93,44100.0,17.807,17.844,17.807,17.8317,44100.0
2012-04-12 11:10:00,28.92,28.93,28.87,28.87,24150.0,17.8255,17.8317,17.7947,17.7947,24150.0
2012-04-12 11:15:00,28.87,28.91,28.87,28.88,23850.0,17.7947,17.8193,17.7947,17.8008,23850.0
2012-04-12 11:20:00,28.88,28.91,28.87,28.88,49350.0,17.8008,17.8193,17.7947,17.8008,49350.0
2012-04-12 11:25:00,28.87,28.88,28.86,28.87,25950.0,17.7947,17.8008,17.7885,17.7947,25950.0
2012-04-12 11:30:00,28.86,28.88,28.8,28.81,38250.0,17.7885,17.8008,17.7515,17.7577,38250.0
2012-04-12 11:35:00,28.8,28.81,28.71,28.72,43050.0,17.7515,17.7577,17.6961,17.7022,43050.0
2012-04-12 11:40:00,28.72,28.78,28.72,28.78,18150.0,17.7022,17.7392,17.7022,17.7392,18150.0
2012-04-12 11:45:00,28.78,28.82,28.78,28.81,17850.0,17.7392,17.7639,17.7392,17.7577,17850.0
2012-04-12 11:50:00,28.82,28.84,28.82,28.83,15300.0,17.7639,17.7762,17.7639,17.77,15300.0
2012-04-12 11:55:00,28.83,28.85,28.83,28.83,23400.0,17.77,17.7824,17.77,17.77,23400.0
2012-04-12 12:00:00,28.84,28.87,28.81,28.81,24300.0,17.7762,17.7947,17.7577,17.7577,24300.0
2012-04-12 12:05:00,28.81,28.81,28.75,28.75,45300.0,17.7577,17.7577,17.7207,17.7207,45300.0
2012-04-12 12:10:00,28.75,28.78,28.74,28.74,30300.0,17.7207,17.7392,17.7146,17.7146,30300.0
2012-04-12 12:15:00,28.73,28.78,28.71,28.76,49050.0,17.7084,17.7392,17.6961,17.7269,49050.0
2012-04-12 12:20:00,28.76,28.77,28.73,28.75,28500.0,17.7269,17.733,17.7084,17.7207,28500.0
2012-04-12 12:25:00,28.75,28.79,28.75,28.76,40200.0,17.7207,17.7454,17.7207,17.7269,40200.0
2012-04-12 12:30:00,28.77,28.84,28.76,28.82,49350.0,17.733,17.7762,17.7269,17.7639,49350.0
2012-04-12 12:35:00,28.82,28.85,28.82,28.85,21450.0,17.7639,17.7824,17.7639,17.7824,21450.0
2012-04-12 12:40:00,28.85,28.89,28.85,28.85,65550.0,17.7824,17.807,17.7824,17.7824,65550.0
2012-04-12 12:45:00,28.85,28.9,28.83,28.9,30750.0,17.7824,17.8132,17.77,17.8132,30750.0
2012-04-12 12:50:00,28.9,28.91,28.89,28.9,28200.0,17.8132,17.8193,17.807,17.8132,28200.0
2012-04-12 12:55:00,28.9,28.91,28.87,28.89,25500.0,17.8132,17.8193,17.7947,17.807,25500.0
2012-04-12 13:00:00,28.87,28.91,28.86,28.86,25200.0,17.7947,17.8193,17.7885,17.7885,25200.0
2012-04-12 13:05:00,28.87,28.91,28.86,28.9,30600.0,17.7947,17.8193,17.7885,17.8132,30600.0
2012-04-12 13:10:00,28.91,28.94,28.87,28.89,24450.0,17.8193,17.8378,17.7947,17.807,24450.0
2012-04-12 13:15:00,28.89,28.91,28.89,28.9,10650.0,17.807,17.8193,17.807,17.8132,10650.0
2012-04-12 13:20:00,28.89,28.9,28.86,28.87,40800.0,17.807,17.8132,17.7885,17.7947,40800.0
2012-04-12 13:25:00,28.87,28.92,28.87,28.91,13800.0,17.7947,17.8255,17.7947,17.8193,13800.0
2012-04-12 13:30:00,28.91,28.91,28.91,28.91,6750.0,17.8193,17.8193,17.8193,17.8193,6750.0
2012-04-12 13:35:00,28.91,28.94,28.91,28.94,10950.0,17.8193,17.8378,17.8193,17.8378,10950.0
2012-04-12 13:40:00,28.93,28.97,28.93,28.97,34950.0,17.8317,17.8563,17.8317,17.8563,34950.0
2012-04-12 13:45:00,28.97,28.98,28.96,28.97,19950.0,17.8563,17.8625,17.8502,17.8563,19950.0
2012-04-12 13:50:00,28.96,28.98,28.93,28.97,10350.0,17.8502,17.8625,17.8317,17.8563,10350.0
2012-04-12 13:55:00,28.97,28.97,28.85,28.86,55950.0,17.8563,17.8563,17.7824,17.7885,55950.0
2012-04-12 14:00:00,28.86,28.87,28.82,28.83,27600.0,17.7885,17.7947,17.7639,17.77,27600.0
2012-04-12 14:05:00,28.83,28.85,28.82,28.84,13350.0,17.77,17.7824,17.7639,17.7762,13350.0
2012-04-12 14:10:00,28.85,28.86,28.82,28.83,25650.0,17.7824,17.7885,17.7639,17.77,25650.0
2012-04-12 14:15:00,28.83,28.87,28.83,28.87,17100.0,17.77,17.7947,17.77,17.7947,17100.0
2012-04-12 14:20:00,28.87,28.87,28.85,28.87,19050.0,17.7947,17.7947,17.7824,17.7947,19050.0
2012-04-12 14:25:00,28.87,28.87,28.82,28.84,21300.0,17.7947,17.7947,17.7639,17.7762,21300.0
2012-04-12 14:30:00,28.84,28.85,28.82,28.83,28500.0,17.7762,17.7824,17.7639,17.77,28500.0
2012-04-12 14:35:00,28.84,28.85,28.83,28.85,14250.0,17.7762,17.7824,17.77,17.7824,14250.0
2012-04-12 14:40:00,28.85,28.87,28.85,28.87,25350.0,17.7824,17.7947,17.7824,17.7947,25350.0
2012-04-12 14:45:00,28.87,28.9,28.85,28.87,20400.0,17.7947,17.8132,17.7824,17.7947,20400.0
2012-04-12 14:50:00,28.88,28.93,28.87,28.91,31650.0,17.8008,17.8317,17.7947,17.8193,31650.0
2012-04-12 14:55:00,28.92,28.92,28.87,28.89,25350.0,17.8255,17.8255,17.7947,17.807,25350.0
2012-04-12 15:00:00,28.89,28.92,28.89,28.92,11100.0,17.807,17.8255,17.807,17.8255,11100.0
2012-04-12 15:05:00,28.92,28.95,28.92,28.94,19200.0,17.8255,17.844,17.8255,17.8378,19200.0
2012-04-12 15:10:00,28.94,28.94,28.87,28.89,81450.0,17.8378,17.8378,17.7947,17.807,81450.0
2012-04-12 15:15:00,28.89,28.91,28.89,28.91,16650.0,17.807,17.8193,17.807,17.8193,16650.0
2012-04-12 15:20:00,28.9,28.91,28.86,28.86,30750.0,17.8132,17.8193,17.7885,17.7885,30750.0
2012-04-12 15:25:00,28.86,28.87,28.86,28.87,12450.0,17.7885,17.7947,17.7885,17.7947,12450.0
2012-04-12 15:30:00,28.86,28.87,28.83,28.83,38850.0,17.7885,17.7947,17.77,17.77,38850.0
2012-04-12 15:35:00,28.83,28.85,28.83,28.84,50550.0,17.77,17.7824,17.77,17.7762,50550.0
2012-04-12 15:40:00,28.84,28.87,28.83,28.85,69450.0,17.7762,17.7947,17.77,17.7824,69450.0
2012-04-12 15:45:00,28.85,28.87,28.85,28.86,58200.0,17.7824,17.7947,17.7824,17.7885,58200.0
2012-04-12 15:50:00,28.86,28.88,28.85,28.87,127650.0,17.7885,17.8008,17.7824,17.7947,127650.0
2012-04-12 15:55:00,28.88,28.88,28.85,28.85,148200.0,17.8008,17.8008,17.7824,17.7824,148200.0
2012-04-13 09:30:00,28.71,28.73,28.53,28.54,76050.0,17.6961,17.7084,17.5851,17.5913,76050.0
2012-04-13 09:35:00,28.56,28.69,28.53,28.61,48900.0,17.6036,17.6837,17.5851,17.6344,48900.0
2012-04-13 09:40:00,28.61,28.71,28.6,28.67,48300.0,17.6344,17.6961,17.6283,17.6714,48300.0
2012-04-13 09:45:00,28.67,28.75,28.64,28.69,51000.0,17.6714,17.7207,17.6529,17.6837,51000.0
2012-04-13 09:50:00,28.69,28.77,28.67,28.75,27150.0,17.6837,17.733,17.6714,17.7207,27150.0
2012-04-13 09:55:00,28.74,28.77,28.61,28.61,42450.0,17.7146,17.733,17.6344,17.6344,42450.0
2012-04-13 10:00:00,28.62,28.69,28.58,28.65,55200.0,17.6406,17.6837,17.6159,17.6591,55200.0
2012-04-13 10:05:00,28.65,28.65,28.55,28.59,41700.0,17.6591,17.6591,17.5974,17.6221,41700.0
2012-04-13 10:10:00,28.6,28.68,28.57,28.66,24750.0,17.6283,17.6776,17.6098,17.6652,24750.0
2012-04-13 10:15:00,28.65,28.65,28.52,28.52,38100.0,17.6591,17.6591,17.579,17.579,38100.0
2012-04-13 10:20:00,28.53,28.57,28.52,28.52,31800.0,17.5851,17.6098,17.579,17.579,31800.0
2012-04-13 10:25:00,28.53,28.57,28.49,28.51,50100.0,17.5851,17.6098,17.5605,17.5728,50100.0
2012-04-13 10:30:00,28.51,28.56,28.49,28.49,64200.0,17.5728,17.6036,17.5605,17.5605,64200.0
2012-04-13 10:35:00,28.5,28.55,28.43,28.54,45600.0,17.5666,17.5974,17.5235,17.5913,45600.0
2012-04-13 10:40:00,28.53,28.55,28.49,28.52,31350.0,17.5851,17.5974,17.5605,17.579,31350.0
2012-04-13 10:45:00,28.52,28.54,28.48,28.53,37500.0,17.579,17.5913,17.5543,17.5851,37500.0
2012-04-13 10:50:00,28.53,28.61,28.53,28.6,31800.0,17.5851,17.6344,17.5851,17.6283,31800.0
2012-04-13 10:55:00,28.61,28.62,28.57,28.61,17400.0,17.6344,17.6406,17.6098,17.6344,17400.0
2012-04-13 11:00:00,28.61,28.63,28.59,28.61,27300.0,17.6344,17.6468,17.6221,17.6344,27300.0
2012-04-13 11:05:00,28.59,28.64,28.59,28.59,27900.0,17.6221,17.6529,17.6221,17.6221,27900.0
2012-04-13 11:10:00,28.59,28.59,28.53,28.57,16200.0,17.6221,17.6221,17.5851,17.6098,16200.0
2012-04-13 11:15:00,28.57,28.59,28.55,28.57,33600.0,17.6098,17.6221,17.5974,17.6098,33600.0
2012-04-13 11:20:00,28.57,28.63,28.57,28.61,21000.0,17.6098,17.6468,17.6098,17.6344,21000.0
2012-04-13 11:25:00,28.61,28.61,28.56,28.6,20700.0,17.6344,17.6344,17.6036,17.6283,20700.0
2012-04-13 11:30:00,28.59,28.63,28.56,28.61,27150.0,17.6221,17.6468,17.6036,17.6344,27150.0
2012-04-13 11:35:00,28.61,28.65,28.6,28.65,22650.0,17.6344,17.6591,17.6283,17.6591,22650.0
2012-04-13 11:40:00,28.65,28.69,28.63,28.66,30600.0,17.6591,17.6837,17.6468,17.6652,30600.0
2012-04-13 11:45:00,28.66,28.71,28.65,28.67,34200.0,17.6652,17.6961,17.6591,17.6714,34200.0
2012-04-13 11:50:00,28.67,28.69,28.64,28.69,31650.0,17.6714,17.6837,17.6529,17.6837,31650.0
2012-04-13 11:55:00,28.69,28.69,28.61,28.63,21300.0,17.6837,17.6837,17.6344,17.6468,21300.0
2012-04-13 12:00:00,28.63,28.65,28.61,28.63,24750.0,17.6468,17.6591,17.6344,17.6468,24750.0
2012-04-13 12:05:00,28.63,28.63,28.59,28.61,23850.0,17.6468,17.6468,17.6221,17.6344,23850.0
2012-04-13 12:10:00,28.61,28.63,28.58,28.61,28950.0,17.6344,17.6468,17.6159,17.6344,28950.0
2012-04-13 12:15:00,28.61,28.63,28.59,28.59,14850.0,17.6344,17.6468,17.6221,17.6221,14850.0
2012-04-13 12:20:00,28.59,28.61,28.59,28.59,10800.0,17.6221,17.6344,17.6221,17.6221,10800.0
2012-04-13 12:25:00,28.59,28.59,28.56,28.58,5850.0,17.6221,17.6221,17.6036,17.6159,5850.0
2012-04-13 12:30:00,28.59,28.63,28.59,28.61,24450.0,17.6221,17.6468,17.6221,17.6344,24450.0
2012-04-13 12:35:00,28.61,28.65,28.61,28.61,23850.0,17.6344,17.6591,17.6344,17.6344,23850.0
2012-04-13 12:40:00,28.62,28.62,28.6,28.62,8100.0,17.6406,17.6406,17.6283,17.6406,8100.0
2012-04-13 12:45:00,28.63,28.67,28.63,28.67,14700.0,17.6468,17.6714,17.6468,17.6714,14700.0
2012-04-13 12:50:00,28.65,28.66,28.61,28.63,19650.0,17.6591,17.6652,17.6344,17.6468,19650.0
2012-04-13 12:55:00,28.64,28.65,28.61,28.63,16950.0,17.6529,17.6591,17.6344,17.6468,16950.0
2012-04-13 13:00:00,28.63,28.64,28.61,28.62,26400.0,17.6468,17.6529,17.6344,17.6406,26400.0
2012-04-13 13:05:00,28.62,28.64,28.61,28.62,22350.0,17.6406,17.6529,17.6344,17.6406,22350.0
2012-04-13 13:10:00,28.63,28.67,28.63,28.67,9450.0,17.6468,17.6714,17.6468,17.6714,9450.0
2012-04-13 13:15:00,28.67,28.67,28.65,28.65,17250.0,17.6714,17.6714,17.6591,17.6591,17250.0
2012-04-13 13:20:00,28.65,28.68,28.63,28.68,12600.0,17.6591,17.6776,17.6468,17.6776,12600.0
2012-04-13 13:25:00,28.67,28.67,28.64,28.67,12450.0,17.6714,17.6714,17.6529,17.6714,12450.0
2012-04-13 13:30:00,28.67,28.68,28.66,28.67,14850.0,17.6714,17.6776,17.6652,17.6714,14850.0
2012-04-13 13:35:00,28.67,28.75,28.67,28.75,34950.0,17.6714,17.7207,17.6714,17.7207,34950.0
2012-04-13 13:40:00,28.75,28.77,28.72,28.75,22050.0,17.7207,17.733,17.7022,17.7207,22050.0
2012-04-13 13:45:00,28.75,28.76,28.71,28.73,27900.0,17.7207,17.7269,17.6961,17.7084,27900.0
2012-04-13 13:50:00,28.73,28.75,28.69,28.69,25500.0,17.7084,17.7207,17.6837,17.6837,25500.0
2012-04-13 13:55:00,28.69,28.69,28.6,28.6,55950.0,17.6837,17.6837,17.6283,17.6283,55950.0
2012-04-13 14:00:00,28.6,28.61,28.55,28.55,53400.0,17.6283,17.6344,17.5974,17.5974,53400.0
2012-04-13 14:05:00,28.55,28.6,28.54,28.58,20550.0,17.5974,17.6283,17.5913,17.6159,20550.0
2012-04-13 14:10:00,28.58,28.61,28.58,28.59,17850.0,17.6159,17.6344,17.6159,17.6221,17850.0
2012-04-13 14:15:00,28.58,28.59,28.55,28.57,45900.0,17.6159,17.6221,17.5974,17.6098,45900.0
2012-04-13 14:20:00,28.57,28.61,28.55,28.61,42150.0,17.6098,17.6344,17.5974,17.6344,42150.0
2012-04-13 14:25:00,28.61,28.61,28.53,28.57,34800.0,17.6344,17.6344,17.5851,17.6098,34800.0
2012-04-13 14:30:00,28.57,28.61,28.57,28.59,24750.0,17.6098,17.6344,17.6098,17.6221,24750.0
2012-04-13 14:35:00,28.59,28.59,28.55,28.57,34350.0,17.6221,17.6221,17.5974,17.6098,34350.0
2012-04-13 14:40:00,28.58,28.58,28.53,28.53,23100.0,17.6159,17.6159,17.5851,17.5851,23100.0
2012-04-13 14:45:00,28.53,28.58,28.53,28.58,23850.0,17.5851,17.6159,17.5851,17.6159,23850.0
2012-04-13 14:50:00,28.57,28.6,28.55,28.57,32100.0,17.6098,17.6283,17.5974,17.6098,32100.0
2012-04-13 14:55:00,28.57,28.57,28.51,28.51,33000.0,17.6098,17.6098,17.5728,17.5728,33000.0
2012-04-13 15:00:00,28.51,28.56,28.51,28.55,29400.0,17.5728,17.6036,17.5728,17.5974,29400.0
2012-04-13 15:05:00,28.55,28.61,28.55,28.61,34650.0,17.5974,17.6344,17.5974,17.6344,34650.0
2012-04-13 15:10:00,28.61,28.61,28.58,28.58,18750.0,17.6344,17.6344,17.6159,17.6159,18750.0
2012-04-13 15:15:00,28.58,28.6,28.57,28.6,21750.0,17.6159,17.6283,17.6098,17.6283,21750.0
2012-04-13 15:20:00,28.6,28.61,28.58,28.58,19350.0,17.6283,17.6344,17.6159,17.6159,19350.0
2012-04-13 15:25:00,28.58,28.59,28.53,28.53,33300.0,17.6159,17.6221,17.5851,17.5851,33300.0
2012-04-13 15:30:00,28.53,28.6,28.53,28.55,74400.0,17.5851,17.6283,17.5851,17.5974,74400.0
2012-04-13 15:35:00,28.55,28.56,28.52,28.52,71550.0,17.5974,17.6036,17.579,17.579,71550.0
2012-04-13 15:40:00,28.53,28.56,28.53,28.56,54000.0,17.5851,17.6036,17.5851,17.6036,54000.0
2012-04-13 15:45:00,28.55,28.56,28.49,28.51,97950.0,17.5974,17.6036,17.5605,17.5728,97950.0
2012-04-13 15:50:00,28.51,28.59,28.51,28.51,186300.0,17.5728,17.6221,17.5728,17.5728,186300.0
2012-04-13 15:55:00,28.51,28.53,28.45,28.5,285750.0,17.5728,17.5851,17.5358,17.5666,285750.0
2012-04-16 09:30:00,28.58,28.84,28.58,28.79,88500.0,17.6159,17.7762,17.6159,17.7454,88500.0
2012-04-16 09:35:00,28.79,28.83,28.77,28.81,27300.0,17.7454,17.77,17.733,17.7577,27300.0
2012-04-16 09:40:00,28.8,28.8,28.59,28.59,60450.0,17.7515,17.7515,17.6221,17.6221,60450.0
2012-04-16 09:45:00,28.59,28.73,28.56,28.72,52500.0,17.6221,17.7084,17.6036,17.7022,52500.0
2012-04-16 09:50:00,28.73,28.73,28.55,28.6,97350.0,17.7084,17.7084,17.5974,17.6283,97350.0
2012-04-16 09:55:00,28.61,28.62,28.49,28.55,54900.0,17.6344,17.6406,17.5605,17.5974,54900.0
2012-04-16 10:00:00,28.54,28.54,28.47,28.51,31800.0,17.5913,17.5913,17.5481,17.5728,31800.0
2012-04-16 10:05:00,28.51,28.61,28.51,28.6,50550.0,17.5728,17.6344,17.5728,17.6283,50550.0
2012-04-16 10:10:00,28.61,28.61,28.49,28.54,116850.0,17.6344,17.6344,17.5605,17.5913,116850.0
2012-04-16 10:15:00,28.54,28.54,28.44,28.49,31950.0,17.5913,17.5913,17.5296,17.5605,31950.0
2012-04-16 10:20:00,28.49,28.5,28.41,28.43,61350.0,17.5605,17.5666,17.5112,17.5235,61350.0
2012-04-16 10:25:00,28.43,28.5,28.4,28.5,51000.0,17.5235,17.5666,17.505,17.5666,51000.0
2012-04-16 10:30:00,28.49,28.55,28.47,28.5,55050.0,17.5605,17.5974,17.5481,17.5666,55050.0
2012-04-16 10:35:00,28.49,28.5,28.43,28.47,27600.0,17.5605,17.5666,17.5235,17.5481,27600.0
2012-04-16 10:40:00,28.46,28.53,28.45,28.48,36000.0,17.542,17.5851,17.5358,17.5543,36000.0
2012-04-16 10:45:00,28.48,28.55,28.47,28.55,50400.0,17.5543,17.5974,17.5481,17.5974,50400.0
2012-04-16 10:50:00,28.55,28.6,28.54,28.6,64650.0,17.5974,17.6283,17.5913,17.6283,64650.0
2012-04-16 10:55:00,28.6,28.61,28.56,28.57,72300.0,17.6283,17.6344,17.6036,17.6098,72300.0
2012-04-16 11:00:00,28.57,28.6,28.55,28.55,31950.0,17.6098,17.6283,17.5974,17.5974,31950.0
2012-04-16 11:05:00,28.54,28.61,28.53,28.61,51000.0,17.5913,17.6344,17.5851,17.6344,51000.0
2012-04-16 11:10:00,28.6,28.64,28.6,28.63,19500.0,17.6283,17.6529,17.6283,17.6468,19500.0
2012-04-16 11:15:00,28.62,28.63,28.55,28.55,13950.0,17.6406,17.6468,17.5974,17.5974,13950.0
2012-04-16 11:20:00,28.55,28.59,28.52,28.52,22650.0,17.5974,17.6221,17.579,17.579,22650.0
2012-04-16 11:25:00,28.52,28.53,28.48,28.49,16950.0,17.579,17.5851,17.5543,17.5605,16950.0
2012-04-16 11:30:00,28.49,28.49,28.42,28.42,27150.0,17.5605,17.5605,17.5173,17.5173,27150.0
2012-04-16 11:35:00,28.41,28.46,28.39,28.45,26400.0,17.5112,17.542,17.4988,17.5358,26400.0
2012-04-16 11:40:00,28.45,28.47,28.41,28.44,13800.0,17.5358,17.5481,17.5112,17.5296,13800.0
2012-04-16 11:45:00,28.43,28.46,28.41,28.42,14550.0,17.5235,17.542,17.5112,17.5173,14550.0
2012-04-16 11:50:00,28.42,28.46,28.41,28.43,19050.0,17.5173,17.542,17.5112,17.5235,19050.0
2012-04-16 11:55:00,28.43,28.49,28.43,28.43,12750.0,17.5235,17.5605,17.5235,17.5235,12750.0
2012-04-16 12:00:00,28.43,28.53,28.41,28.53,19650.0,17.5235,17.5851,17.5112,17.5851,19650.0
2012-04-16 12:05:00,28.53,28.53,28.46,28.46,16350.0,17.5851,17.5851,17.542,17.542,16350.0
2012-04-16 12:10:00,28.45,28.51,28.45,28.49,13050.0,17.5358,17.5728,17.5358,17.5605,13050.0
2012-04-16 12:15:00,28.5,28.52,28.46,28.47,12750.0,17.5666,17.579,17.542,17.5481,12750.0
2012-04-16 12:20:00,28.47,28.48,28.44,28.47,19500.0,17.5481,17.5543,17.5296,17.5481,19500.0
2012-04-16 12:25:00,28.47,28.55,28.47,28.53,15150.0,17.5481,17.5974,17.5481,17.5851,15150.0
2012-04-16 12:30:00,28.53,28.57,28.52,28.52,23550.0,17.5851,17.6098,17.579,17.579,23550.0
2012-04-16 12:35:00,28.52,28.54,28.49,28.53,42150.0,17.579,17.5913,17.5605,17.5851,42150.0
2012-04-16 12:40:00,28.53,28.57,28.53,28.56,39150.0,17.5851,17.6098,17.5851,17.6036,39150.0
2012-04-16 12:45:00,28.57,28.6,28.56,28.58,12300.0,17.6098,17.6283,17.6036,17.6159,12300.0
2012-04-16 12:50:00,28.59,28.59,28.56,28.57,9750.0,17.6221,17.6221,17.6036,17.6098,9750.0
2012-04-16 12:55:00,28.57,28.68,28.57,28.68,35400.0,17.6098,17.6776,17.6098,17.6776,35400.0
2012-04-16 13:00:00,28.68,28.68,28.63,28.63,20250.0,17.6776,17.6776,17.6468,17.6468,20250.0
2012-04-16 13:05:00,28.63,28.67,28.63,28.66,15750.0,17.6468,17.6714,17.6468,17.6652,15750.0
2012-04-16 13:10:00,28.66,28.66,28.61,28.63,29250.0,17.6652,17.6652,17.6344,17.6468,29250.0
2012-04-16 13:15:00,28.63,28.67,28.62,28.64,27300.0,17.6468,17.6714,17.6406,17.6529,27300.0
2012-04-16 13:20:00,28.64,28.69,28.63,28.65,21750.0,17.6529,17.6837,17.6468,17.6591,21750.0
2012-04-16 13:25:00,28.65,28.67,28.61,28.66,27600.0,17.6591,17.6714,17.6344,17.6652,27600.0
2012-04-16 13:30:00,28.66,28.67,28.64,28.67,21300.0,17.6652,17.6714,17.6529,17.6714,21300.0
2012-04-16 13:35:00,28.67,28.75,28.67,28.74,37350.0,17.6714,17.7207,17.6714,17.7146,37350.0
2012-04-16 13:40:00,28.73,28.78,28.71,28.78,39600.0,17.7084,17.7392,17.6961,17.7392,39600.0
2012-04-16 13:45:00,28.78,28.81,28.76,28.76,38100.0,17.7392,17.7577,17.7269,17.7269,38100.0
2012-04-16 13:50:00,28.76,28.81,28.76,28.77,25200.0,17.7269,17.7577,17.7269,17.733,25200.0
2012-04-16 13:55:00,28.78,28.86,28.78,28.81,47850.0,17.7392,17.7885,17.7392,17.7577,47850.0
2012-04-16 14:00:00,28.81,28.82,28.78,28.79,35850.0,17.7577,17.7639,17.7392,17.7454,35850.0
2012-04-16 14:05:00,28.8,28.81,28.71,28.73,43500.0,17.7515,17.7577,17.6961,17.7084,43500.0
2012-04-16 14:10:00,28.73,28.79,28.73,28.79,36150.0,17.7084,17.7454,17.7084,17.7454,36150.0
2012-04-16 14:15:00,28.79,28.8,28.79,28.8,14400.0,17.7454,17.7515,17.7454,17.7515,14400.0
2012-04-16 14:20:00,28.79,28.81,28.78,28.79,74850.0,17.7454,17.7577,17.7392,17.7454,74850.0
2012-04-16 14:25:00,28.79,28.8,28.73,28.75,49050.0,17.7454,17.7515,17.7084,17.7207,49050.0
2012-04-16 14:30:00,28.75,28.82,28.75,28.82,34350.0,17.7207,17.7639,17.7207,17.7639,34350.0
2012-04-16 14:35:00,28.82,28.84,28.78,28.78,30000.0,17.7639,17.7762,17.7392,17.7392,30000.0
2012-04-16 14:40:00,28.78,28.82,28.77,28.78,35400.0,17.7392,17.7639,17.733,17.7392,35400.0
2012-04-16 14:45:00,28.79,28.82,28.75,28.82,24300.0,17.7454,17.7639,17.7207,17.7639,24300.0
2012-04-16 14:50:00,28.81,28.85,28.79,28.79,44400.0,17.7577,17.7824,17.7454,17.7454,44400.0
2012-04-16 14:55:00,28.78,28.8,28.75,28.79,36300.0,17.7392,17.7515,17.7207,17.7454,36300.0
2012-04-16 15:00:00,28.79,28.79,28.71,28.72,39300.0,17.7454,17.7454,17.6961,17.7022,39300.0
2012-04-16 15:05:00,28.73,28.76,28.71,28.73,31800.0,17.7084,17.7269,17.6961,17.7084,31800.0
2012-04-16 15:10:00,28.73,28.77,28.71,28.76,30300.0,17.7084,17.733,17.6961,17.7269,30300.0
2012-04-16 15:15:00,28.76,28.77,28.73,28.74,31050.0,17.7269,17.733,17.7084,17.7146,31050.0
2012-04-16 15:20:00,28.74,28.76,28.71,28.73,33000.0,17.7146,17.7269,17.6961,17.7084,33000.0
2012-04-16 15:25:00,28.73,28.75,28.69,28.75,34050.0,17.7084,17.7207,17.6837,17.7207,34050.0
2012-04-16 15:30:00,28.75,28.77,28.74,28.74,59250.0,17.7207,17.733,17.7146,17.7146,59250.0
2012-04-16 15:35:00,28.73,28.8,28.73,28.75,60900.0,17.7084,17.7515,17.7084,17.7207,60900.0
2012-04-16 15:40:00,28.75,28.77,28.73,28.76,71550.0,17.7207,17.733,17.7084,17.7269,71550.0
2012-04-16 15:45:00,28.76,28.77,28.69,28.71,89400.0,17.7269,17.733,17.6837,17.6961,89400.0
2012-04-16 15:50:00,28.71,28.73,28.69,28.69,130800.0,17.6961,17.7084,17.6837,17.6837,130800.0
2012-04-16 15:55:00,28.69,28.74,28.69,28.73,170850.0,17.6837,17.7146,17.6837,17.7084,170850.0
2012-04-17 09:30:00,28.9,28.93,28.75,28.85,100500.0,17.8132,17.8317,17.7207,17.7824,100500.0
2012-04-17 09:35:00,28.86,28.95,28.84,28.92,94350.0,17.7885,17.844,17.7762,17.8255,94350.0
2012-04-17 09:40:00,28.91,28.92,28.77,28.78,51600.0,17.8193,17.8255,17.733,17.7392,51600.0
2012-04-17 09:45:00,28.79,28.8,28.65,28.65,128700.0,17.7454,17.7515,17.6591,17.6591,128700.0
2012-04-17 09:50:00,28.65,28.73,28.64,28.68,94050.0,17.6591,17.7084,17.6529,17.6776,94050.0
2012-04-17 09:55:00,28.68,28.71,28.59,28.63,61200.0,17.6776,17.6961,17.6221,17.6468,61200.0
2012-04-17 10:00:00,28.61,28.68,28.57,28.65,56550.0,17.6344,17.6776,17.6098,17.6591,56550.0
2012-04-17 10:05:00,28.66,28.76,28.66,28.71,29250.0,17.6652,17.7269,17.6652,17.6961,29250.0
2012-04-17 10:10:00,28.71,28.74,28.71,28.73,15750.0,17.6961,17.7146,17.6961,17.7084,15750.0
2012-04-17 10:15:00,28.73,28.79,28.72,28.77,48300.0,17.7084,17.7454,17.7022,17.733,48300.0
2012-04-17 10:20:00,28.77,28.81,28.75,28.76,30450.0,17.733,17.7577,17.7207,17.7269,30450.0
2012-04-17 10:25:00,28.75,28.77,28.73,28.75,21900.0,17.7207,17.733,17.7084,17.7207,21900.0
2012-04-17 10:30:00,28.75,28.81,28.75,28.77,39150.0,17.7207,17.7577,17.7207,17.733,39150.0
2012-04-17 10:35:00,28.77,28.83,28.77,28.83,16350.0,17.733,17.77,17.733,17.77,16350.0
2012-04-17 10:40:00,28.82,28.87,28.82,28.86,33900.0,17.7639,17.7947,17.7639,17.7885,33900.0
2012-04-17 10:45:00,28.86,28.89,28.86,28.88,69600.0,17.7885,17.807,17.7885,17.8008,69600.0
2012-04-17 10:50:00,28.88,28.92,28.87,28.88,28950.0,17.8008,17.8255,17.7947,17.8008,28950.0
2012-04-17 10:55:00,28.88,28.89,28.86,28.89,37650.0,17.8008,17.807,17.7885,17.807,37650.0
2012-04-17 11:00:00,28.89,28.97,28.89,28.97,43200.0,17.807,17.8563,17.807,17.8563,43200.0
2012-04-17 11:05:00,28.97,28.99,28.91,28.94,36900.0,17.8563,17.8686,17.8193,17.8378,36900.0
2012-04-17 11:10:00,28.94,28.97,28.93,28.95,95400.0,17.8378,17.8563,17.8317,17.844,95400.0
2012-04-17 11:15:00,28.95,28.97,28.94,28.97,19950.0,17.844,17.8563,17.8378,17.8563,19950.0
2012-04-17 11:20:00,28.98,29.03,28.98,29.02,49500.0,17.8625,17.8933,17.8625,17.8871,49500.0
2012-04-17 11:25:00,29.02,29.04,29.0,29.04,19500.0,17.8871,17.8995,17.8748,17.8995,19500.0
2012-04-17 11:30:00,29.03,29.05,29.02,29.02,12000.0,17.8933,17.9056,17.8871,17.8871,12000.0
2012-04-17 11:35:00,29.03,29.06,29.03,29.03,27000.0,17.8933,17.9118,17.8933,17.8933,27000.0
2012-04-17 11:40:00,29.03,29.05,29.02,29.02,12000.0,17.8933,17.9056,17.8871,17.8871,12000.0
2012-04-17 11:45:00,29.01,29.05,29.0,29.05,18900.0,17.881,17.9056,17.8748,17.9056,18900.0
2012-04-17 11:50:00,29.05,29.05,29.03,29.04,17100.0,17.9056,17.9056,17.8933,17.8995,17100.0
2012-04-17 11:55:00,29.04,29.05,29.01,29.01,35850.0,17.8995,17.9056,17.881,17.881,35850.0
2012-04-17 12:00:00,29.02,29.03,29.01,29.02,39450.0,17.8871,17.8933,17.881,17.8871,39450.0
2012-04-17 12:05:00,29.03,29.03,29.0,29.02,24450.0,17.8933,17.8933,17.8748,17.8871,24450.0
2012-04-17 12:10:00,29.03,29.03,29.01,29.01,28350.0,17.8933,17.8933,17.881,17.881,28350.0
2012-04-17 12:15:00,29.02,29.05,29.01,29.04,21750.0,17.8871,17.9056,17.881,17.8995,21750.0
2012-04-17 12:20:00,29.04,29.06,29.03,29.05,21450.0,17.8995,17.9118,17.8933,17.9056,21450.0
2012-04-17 12:25:00,29.05,29.08,29.05,29.07,27000.0,17.9056,17.9241,17.9056,17.918,27000.0
2012-04-17 12:30:00,29.08,29.1,29.06,29.09,40050.0,17.9241,17.9364,17.9118,17.9303,40050.0
2012-04-17 12:35:00,29.1,29.1,29.09,29.09,13800.0,17.9364,17.9364,17.9303,17.9303,13800.0
2012-04-17 12:40:00,29.09,29.11,29.09,29.11,8550.0,17.9303,17.9426,17.9303,17.9426,8550.0
2012-04-17 12:45:00,29.11,29.13,29.11,29.12,21600.0,17.9426,17.9549,17.9426,17.9488,21600.0
2012-04-17 12:50:00,29.13,29.15,29.13,29.13,39300.0,17.9549,17.9673,17.9549,17.9549,39300.0
2012-04-17 12:55:00,29.13,29.16,29.13,29.15,28950.0,17.9549,17.9734,17.9549,17.9673,28950.0
2012-04-17 13:00:00,29.15,29.15,29.13,29.15,18600.0,17.9673,17.9673,17.9549,17.9673,18600.0
2012-04-17 13:05:00,29.15,29.17,29.15,29.17,8850.0,17.9673,17.9796,17.9673,17.9796,8850.0
2012-04-17 13:10:00,29.17,29.17,29.16,29.17,10350.0,17.9796,17.9796,17.9734,17.9796,10350.0
2012-04-17 13:15:00,29.17,29.17,29.15,29.16,27150.0,17.9796,17.9796,17.9673,17.9734,27150.0
2012-04-17 13:20:00,29.16,29.16,29.12,29.13,24450.0,17.9734,17.9734,17.9488,17.9549,24450.0
2012-04-17 13:25:00,29.13,29.15,29.13,29.15,23850.0,17.9549,17.9673,17.9549,17.9673,23850.0
2012-04-17 13:30:00,29.15,29.17,29.15,29.15,20700.0,17.9673,17.9796,17.9673,17.9673,20700.0
2012-04-17 13:35:00,29.14,29.14,29.11,29.14,16950.0,17.9611,17.9611,17.9426,17.9611,16950.0
2012-04-17 13:40:00,29.13,29.15,29.13,29.15,20250.0,17.9549,17.9673,17.9549,17.9673,20250.0
2012-04-17 13:45:00,29.15,29.16,29.15,29.15,11550.0,17.9673,17.9734,17.9673,17.9673,11550.0
2012-04-17 13:50:00,29.15,29.16,29.13,29.15,27000.0,17.9673,17.9734,17.9549,17.9673,27000.0
2012-04-17 13:55:00,29.15,29.19,29.15,29.19,40050.0,17.9673,17.9919,17.9673,17.9919,40050.0
2012-04-17 14:00:00,29.18,29.21,29.18,29.21,30000.0,17.9858,18.0042,17.9858,18.0042,30000.0
2012-04-17 14:05:00,29.2,29.23,29.2,29.22,31050.0,17.9981,18.0166,17.9981,18.0104,31050.0
2012-04-17 14:10:00,29.22,29.23,29.21,29.23,29850.0,18.0104,18.0166,18.0042,18.0166,29850.0
2012-04-17 14:15:00,29.23,29.25,29.22,29.25,60450.0,18.0166,18.0289,18.0104,18.0289,60450.0
2012-04-17 14:20:00,29.25,29.29,29.24,29.25,47100.0,18.0289,18.0536,18.0227,18.0289,47100.0
2012-04-17 14:25:00,29.25,29.27,29.23,29.24,32550.0,18.0289,18.0412,18.0166,18.0227,32550.0
2012-04-17 14:30:00,29.24,29.27,29.1,29.27,270000.0,18.0227,18.0412,17.9364,18.0412,270000.0
2012-04-17 14:35:00,29.27,29.27,29.2,29.25,139950.0,18.0412,18.0412,17.9981,18.0289,139950.0
2012-04-17 14:40:00,29.24,29.24,29.21,29.21,22050.0,18.0227,18.0227,18.0042,18.0042,22050.0
2012-04-17 14:45:00,29.21,29.22,29.15,29.15,30450.0,18.0042,18.0104,17.9673,17.9673,30450.0
2012-04-17 14:50:00,29.16,29.17,29.13,29.14,33150.0,17.9734,17.9796,17.9549,17.9611,33150.0
2012-04-17 14:55:00,29.13,29.14,29.13,29.13,26850.0,17.9549,17.9611,17.9549,17.9549,26850.0
2012-04-17 15:00:00,29.13,29.15,29.13,29.14,34950.0,17.9549,17.9673,17.9549,17.9611,34950.0
2012-04-17 15:05:00,29.14,29.15,29.1,29.11,27450.0,17.9611,17.9673,17.9364,17.9426,27450.0
2012-04-17 15:10:00,29.11,29.11,29.1,29.11,13500.0,17.9426,17.9426,17.9364,17.9426,13500.0
2012-04-17 15:15:00,29.11,29.11,29.08,29.09,21450.0,17.9426,17.9426,17.9241,17.9303,21450.0
2012-04-17 15:20:00,29.09,29.11,29.07,29.1,64950.0,17.9303,17.9426,17.918,17.9364,64950.0
2012-04-17 15:25:00,29.11,29.16,29.1,29.16,45900.0,17.9426,17.9734,17.9364,17.9734,45900.0
2012-04-17 15:30:00,29.16,29.17,29.12,29.13,57900.0,17.9734,17.9796,17.9488,17.9549,57900.0
2012-04-17 15:35:00,29.12,29.14,29.11,29.14,78150.0,17.9488,17.9611,17.9426,17.9611,78150.0
2012-04-17 15:40:00,29.13,29.15,29.07,29.12,133350.0,17.9549,17.9673,17.918,17.9488,133350.0
2012-04-17 15:45:00,29.12,29.13,29.03,29.05,108450.0,17.9488,17.9549,17.8933,17.9056,108450.0
2012-04-17 15:50:00,29.05,29.08,29.05,29.05,115650.0,17.9056,17.9241,17.9056,17.9056,115650.0
2012-04-17 15:55:00,29.05,29.07,29.03,29.03,146700.0,17.9056,17.918,17.8933,17.8933,146700.0
2012-04-18 09:30:00,28.82,28.82,28.55,28.62,103050.0,17.7639,17.7639,17.5974,17.6406,103050.0
2012-04-18 09:35:00,28.62,28.67,28.59,28.63,94350.0,17.6406,17.6714,17.6221,17.6468,94350.0
2012-04-18 09:40:00,28.61,28.73,28.61,28.73,125550.0,17.6344,17.7084,17.6344,17.7084,125550.0
2012-04-18 09:45:00,28.74,28.77,28.67,28.75,98400.0,17.7146,17.733,17.6714,17.7207,98400.0
2012-04-18 09:50:00,28.74,28.8,28.7,28.79,31200.0,17.7146,17.7515,17.6899,17.7454,31200.0
2012-04-18 09:55:00,28.79,28.81,28.77,28.79,14700.0,17.7454,17.7577,17.733,17.7454,14700.0
2012-04-18 10:00:00,28.79,28.8,28.7,28.78,112050.0,17.7454,17.7515,17.6899,17.7392,112050.0
2012-04-18 10:05:00,28.79,28.79,28.68,28.72,43800.0,17.7454,17.7454,17.6776,17.7022,43800.0
2012-04-18 10:10:00,28.72,28.73,28.63,28.67,38700.0,17.7022,17.7084,17.6468,17.6714,38700.0
2012-04-18 10:15:00,28.68,28.72,28.67,28.69,38100.0,17.6776,17.7022,17.6714,17.6837,38100.0
2012-04-18 10:20:00,28.7,28.71,28.65,28.65,28200.0,17.6899,17.6961,17.6591,17.6591,28200.0
2012-04-18 10:25:00,28.65,28.69,28.63,28.65,34200.0,17.6591,17.6837,17.6468,17.6591,34200.0
2012-04-18 10:30:00,28.65,28.69,28.62,28.69,28050.0,17.6591,17.6837,17.6406,17.6837,28050.0
2012-04-18 10:35:00,28.69,28.74,28.63,28.66,55650.0,17.6837,17.7146,17.6468,17.6652,55650.0
2012-04-18 10:40:00,28.65,28.67,28.63,28.65,39450.0,17.6591,17.6714,17.6468,17.6591,39450.0
2012-04-18 10:45:00,28.65,28.73,28.65,28.71,38250.0,17.6591,17.7084,17.6591,17.6961,38250.0
2012-04-18 10:50:00,28.7,28.73,28.65,28.66,39450.0,17.6899,17.7084,17.6591,17.6652,39450.0
2012-04-18 10:55:00,28.66,28.7,28.65,28.69,29100.0,17.6652,17.6899,17.6591,17.6837,29100.0
2012-04-18 11:00:00,28.69,28.72,28.69,28.7,30150.0,17.6837,17.7022,17.6837,17.6899,30150.0
2012-04-18 11:05:00,28.7,28.7,28.59,28.65,66150.0,17.6899,17.6899,17.6221,17.6591,66150.0
2012-04-18 11:10:00,28.65,28.65,28.57,28.59,69900.0,17.6591,17.6591,17.6098,17.6221,69900.0
2012-04-18 11:15:00,28.59,28.65,28.56,28.65,26250.0,17.6221,17.6591,17.6036,17.6591,26250.0
2012-04-18 11:20:00,28.65,28.67,28.61,28.63,41550.0,17.6591,17.6714,17.6344,17.6468,41550.0
2012-04-18 11:25:00,28.64,28.65,28.59,28.61,58050.0,17.6529,17.6591,17.6221,17.6344,58050.0
2012-04-18 11:30:00,28.62,28.63,28.61,28.62,27450.0,17.6406,17.6468,17.6344,17.6406,27450.0
2012-04-18 11:35:00,28.62,28.63,28.61,28.62,18900.0,17.6406,17.6468,17.6344,17.6406,18900.0
2012-04-18 11:40:00,28.61,28.63,28.59,28.59,50250.0,17.6344,17.6468,17.6221,17.6221,50250.0
2012-04-18 11:45:00,28.59,28.61,28.56,28.56,80550.0,17.6221,17.6344,17.6036,17.6036,80550.0
2012-04-18 11:50:00,28.57,28.58,28.55,28.58,58650.0,17.6098,17.6159,17.5974,17.6159,58650.0
2012-04-18 11:55:00,28.59,28.59,28.56,28.59,76200.0,17.6221,17.6221,17.6036,17.6221,76200.0
2012-04-18 12:00:00,28.59,28.61,28.59,28.6,33900.0,17.6221,17.6344,17.6221,17.6283,33900.0
2012-04-18 12:05:00,28.6,28.61,28.59,28.61,39600.0,17.6283,17.6344,17.6221,17.6344,39600.0
2012-04-18 12:10:00,28.61,28.61,28.57,28.57,44850.0,17.6344,17.6344,17.6098,17.6098,44850.0
2012-04-18 12:15:00,28.57,28.58,28.55,28.56,60900.0,17.6098,17.6159,17.5974,17.6036,60900.0
2012-04-18 12:20:00,28.56,28.59,28.55,28.56,31650.0,17.6036,17.6221,17.5974,17.6036,31650.0
2012-04-18 12:25:00,28.55,28.56,28.49,28.5,43200.0,17.5974,17.6036,17.5605,17.5666,43200.0
2012-04-18 12:30:00,28.51,28.53,28.49,28.51,42450.0,17.5728,17.5851,17.5605,17.5728,42450.0
2012-04-18 12:35:00,28.51,28.52,28.49,28.49,41550.0,17.5728,17.579,17.5605,17.5605,41550.0
2012-04-18 12:40:00,28.49,28.5,28.47,28.49,41400.0,17.5605,17.5666,17.5481,17.5605,41400.0
2012-04-18 12:45:00,28.49,28.5,28.45,28.47,28350.0,17.5605,17.5666,17.5358,17.5481,28350.0
2012-04-18 12:50:00,28.46,28.49,28.45,28.49,24300.0,17.542,17.5605,17.5358,17.5605,24300.0
2012-04-18 12:55:00,28.48,28.51,28.47,28.5,19500.0,17.5543,17.5728,17.5481,17.5666,19500.0
2012-04-18 13:00:00,28.51,28.54,28.49,28.54,19950.0,17.5728,17.5913,17.5605,17.5913,19950.0
2012-04-18 13:05:00,28.55,28.61,28.55,28.59,55650.0,17.5974,17.6344,17.5974,17.6221,55650.0
2012-04-18 13:10:00,28.59,28.59,28.57,28.59,16800.0,17.6221,17.6221,17.6098,17.6221,16800.0
2012-04-18 13:15:00,28.59,28.59,28.5,28.51,114450.0,17.6221,17.6221,17.5666,17.5728,114450.0
2012-04-18 13:20:00,28.51,28.55,28.51,28.53,27750.0,17.5728,17.5974,17.5728,17.5851,27750.0
2012-04-18 13:25:00,28.53,28.53,28.49,28.51,33000.0,17.5851,17.5851,17.5605,17.5728,33000.0
2012-04-18 13:30:00,28.51,28.51,28.45,28.45,66150.0,17.5728,17.5728,17.5358,17.5358,66150.0
2012-04-18 13:35:00,28.45,28.45,28.39,28.39,30600.0,17.5358,17.5358,17.4988,17.4988,30600.0
2012-04-18 13:40:00,28.39,28.41,28.37,28.39,66300.0,17.4988,17.5112,17.4865,17.4988,66300.0
2012-04-18 13:45:00,28.39,28.39,28.36,28.38,33450.0,17.4988,17.4988,17.4803,17.4927,33450.0
2012-04-18 13:50:00,28.39,28.43,28.37,28.41,31650.0,17.4988,17.5235,17.4865,17.5112,31650.0
2012-04-18 13:55:00,28.41,28.41,28.36,28.41,45000.0,17.5112,17.5112,17.4803,17.5112,45000.0
2012-04-18 14:00:00,28.41,28.44,28.4,28.44,21150.0,17.5112,17.5296,17.505,17.5296,21150.0
2012-04-18 14:05:00,28.44,28.47,28.42,28.44,25200.0,17.5296,17.5481,17.5173,17.5296,25200.0
2012-04-18 14:10:00,28.45,28.45,28.37,28.39,57450.0,17.5358,17.5358,17.4865,17.4988,57450.0
2012-04-18 14:15:00,28.39,28.42,28.38,28.42,29100.0,17.4988,17.5173,17.4927,17.5173,29100.0
2012-04-18 14:20:00,28.42,28.51,28.42,28.48,37800.0,17.5173,17.5728,17.5173,17.5543,37800.0
2012-04-18 14:25:00,28.48,28.5,28.47,28.47,41250.0,17.5543,17.5666,17.5481,17.5481,41250.0
2012-04-18 14:30:00,28.47,28.49,28.47,28.47,27000.0,17.5481,17.5605,17.5481,17.5481,27000.0
2012-04-18 14:35:00,28.48,28.49,28.45,28.45,34200.0,17.5543,17.5605,17.5358,17.5358,34200.0
2012-04-18 14:40:00,28.45,28.46,28.41,28.41,37800.0,17.5358,17.542,17.5112,17.5112,37800.0
2012-04-18 14:45:00,28.41,28.45,28.41,28.44,63450.0,17.5112,17.5358,17.5112,17.5296,63450.0
2012-04-18 14:50:00,28.44,28.46,28.43,28.43,31650.0,17.5296,17.542,17.5235,17.5235,31650.0
2012-04-18 14:55:00,28.43,28.44,28.43,28.43,15300.0,17.5235,17.5296,17.5235,17.5235,15300.0
2012-04-18 15:00:00,28.44,28.51,28.43,28.5,96900.0,17.5296,17.5728,17.5235,17.5666,96900.0
2012-04-18 15:05:00,28.5,28.53,28.47,28.47,315000.0,17.5666,17.5851,17.5481,17.5481,315000.0
2012-04-18 15:10:00,28.47,28.52,28.46,28.51,147750.0,17.5481,17.579,17.542,17.5728,147750.0
2012-04-18 15:15:00,28.52,28.53,28.48,28.51,75000.0,17.579,17.5851,17.5543,17.5728,75000.0
2012-04-18 15:20:00,28.51,28.57,28.48,28.56,196800.0,17.5728,17.6098,17.5543,17.6036,196800.0
2012-04-18 15:25:00,28.57,28.59,28.52,28.54,126150.0,17.6098,17.6221,17.579,17.5913,126150.0
2012-04-18 15:30:00,28.54,28.58,28.54,28.55,44550.0,17.5913,17.6159,17.5913,17.5974,44550.0
2012-04-18 15:35:00,28.55,28.6,28.54,28.59,62550.0,17.5974,17.6283,17.5913,17.6221,62550.0
2012-04-18 15:40:00,28.59,28.59,28.55,28.58,91200.0,17.6221,17.6221,17.5974,17.6159,91200.0
2012-04-18 15:45:00,28.57,28.58,28.52,28.53,69300.0,17.6098,17.6159,17.579,17.5851,69300.0
2012-04-18 15:50:00,28.53,28.53,28.48,28.49,116700.0,17.5851,17.5851,17.5543,17.5605,116700.0
2012-04-18 15:55:00,28.49,28.51,28.46,28.46,249600.0,17.5605,17.5728,17.542,17.542,249600.0
2012-04-19 09:30:00,28.35,28.39,28.27,28.31,76050.0,17.4742,17.4988,17.4249,17.4495,76050.0
2012-04-19 09:35:00,28.29,28.35,28.27,28.34,48450.0,17.4372,17.4742,17.4249,17.468,48450.0
2012-04-19 09:40:00,28.31,28.4,28.31,28.4,113850.0,17.4495,17.505,17.4495,17.505,113850.0
2012-04-19 09:45:00,28.4,28.72,28.39,28.67,195750.0,17.505,17.7022,17.4988,17.6714,195750.0
2012-04-19 09:50:00,28.67,28.76,28.67,28.74,73800.0,17.6714,17.7269,17.6714,17.7146,73800.0
2012-04-19 09:55:00,28.74,28.82,28.74,28.81,75450.0,17.7146,17.7639,17.7146,17.7577,75450.0
2012-04-19 10:00:00,28.81,28.81,28.51,28.53,117150.0,17.7577,17.7577,17.5728,17.5851,117150.0
2012-04-19 10:05:00,28.52,28.57,28.45,28.48,45450.0,17.579,17.6098,17.5358,17.5543,45450.0
2012-04-19 10:10:00,28.48,28.55,28.44,28.53,49800.0,17.5543,17.5974,17.5296,17.5851,49800.0
2012-04-19 10:15:00,28.52,28.61,28.43,28.57,64950.0,17.579,17.6344,17.5235,17.6098,64950.0
2012-04-19 10:20:00,28.57,28.68,28.57,28.65,30150.0,17.6098,17.6776,17.6098,17.6591,30150.0
2012-04-19 10:25:00,28.65,28.67,28.61,28.65,20850.0,17.6591,17.6714,17.6344,17.6591,20850.0
2012-04-19 10:30:00,28.65,28.76,28.63,28.75,37200.0,17.6591,17.7269,17.6468,17.7207,37200.0
2012-04-19 10:35:00,28.76,28.88,28.76,28.85,33450.0,17.7269,17.8008,17.7269,17.7824,33450.0
2012-04-19 10:40:00,28.85,28.97,28.85,28.97,84450.0,17.7824,17.8563,17.7824,17.8563,84450.0
2012-04-19 10:45:00,28.96,29.0,28.93,28.99,93000.0,17.8502,17.8748,17.8317,17.8686,93000.0
2012-04-19 10:50:00,29.0,29.01,28.93,28.95,43050.0,17.8748,17.881,17.8317,17.844,43050.0
2012-04-19 10:55:00,28.95,28.98,28.87,28.89,33150.0,17.844,17.8625,17.7947,17.807,33150.0
2012-04-19 11:00:00,28.87,28.9,28.86,28.9,18000.0,17.7947,17.8132,17.7885,17.8132,18000.0
2012-04-19 11:05:00,28.89,28.95,28.83,28.85,23100.0,17.807,17.844,17.77,17.7824,23100.0
2012-04-19 11:10:00,28.85,28.85,28.76,28.77,17400.0,17.7824,17.7824,17.7269,17.733,17400.0
2012-04-19 11:15:00,28.77,28.81,28.75,28.75,13950.0,17.733,17.7577,17.7207,17.7207,13950.0
2012-04-19 11:20:00,28.75,28.89,28.73,28.73,20250.0,17.7207,17.807,17.7084,17.7084,20250.0
2012-04-19 11:25:00,28.73,28.73,28.67,28.68,33450.0,17.7084,17.7084,17.6714,17.6776,33450.0
2012-04-19 11:30:00,28.68,28.69,28.59,28.62,34500.0,17.6776,17.6837,17.6221,17.6406,34500.0
2012-04-19 11:35:00,28.61,28.66,28.59,28.64,25800.0,17.6344,17.6652,17.6221,17.6529,25800.0
2012-04-19 11:40:00,28.64,28.65,28.59,28.63,55800.0,17.6529,17.6591,17.6221,17.6468,55800.0
2012-04-19 11:45:00,28.63,28.65,28.59,28.65,25350.0,17.6468,17.6591,17.6221,17.6591,25350.0
2012-04-19 11:50:00,28.65,28.66,28.63,28.64,71550.0,17.6591,17.6652,17.6468,17.6529,71550.0
2012-04-19 11:55:00,28.63,28.66,28.63,28.63,41700.0,17.6468,17.6652,17.6468,17.6468,41700.0
2012-04-19 12:00:00,28.63,28.63,28.46,28.5,179700.0,17.6468,17.6468,17.542,17.5666,179700.0
2012-04-19 12:05:00,28.5,28.51,28.45,28.48,54600.0,17.5666,17.5728,17.5358,17.5543,54600.0
2012-04-19 12:10:00,28.48,28.53,28.45,28.51,24150.0,17.5543,17.5851,17.5358,17.5728,24150.0
2012-04-19 12:15:00,28.5,28.52,28.46,28.49,30750.0,17.5666,17.579,17.542,17.5605,30750.0
2012-04-19 12:20:00,28.49,28.49,28.45,28.45,21450.0,17.5605,17.5605,17.5358,17.5358,21450.0
2012-04-19 12:25:00,28.46,28.48,28.43,28.47,31500.0,17.542,17.5543,17.5235,17.5481,31500.0
2012-04-19 12:30:00,28.46,28.54,28.43,28.53,49650.0,17.542,17.5913,17.5235,17.5851,49650.0
2012-04-19 12:35:00,28.53,28.57,28.52,28.54,24300.0,17.5851,17.6098,17.579,17.5913,24300.0
2012-04-19 12:40:00,28.53,28.57,28.53,28.55,20550.0,17.5851,17.6098,17.5851,17.5974,20550.0
2012-04-19 12:45:00,28.55,28.57,28.53,28.53,10500.0,17.5974,17.6098,17.5851,17.5851,10500.0
2012-04-19 12:50:00,28.53,28.55,28.5,28.51,15150.0,17.5851,17.5974,17.5666,17.5728,15150.0
2012-04-19 12:55:00,28.51,28.53,28.48,28.48,23400.0,17.5728,17.5851,17.5543,17.5543,23400.0
2012-04-19 13:00:00,28.47,28.51,28.45,28.49,33600.0,17.5481,17.5728,17.5358,17.5605,33600.0
2012-04-19 13:05:00,28.49,28.5,28.47,28.49,16800.0,17.5605,17.5666,17.5481,17.5605,16800.0
2012-04-19 13:10:00,28.49,28.49,28.4,28.43,34200.0,17.5605,17.5605,17.505,17.5235,34200.0
2012-04-19 13:15:00,28.43,28.47,28.42,28.42,35700.0,17.5235,17.5481,17.5173,17.5173,35700.0
2012-04-19 13:20:00,28.42,28.43,28.37,28.41,42750.0,17.5173,17.5235,17.4865,17.5112,42750.0
2012-04-19 13:25:00,28.41,28.45,28.4,28.43,10650.0,17.5112,17.5358,17.505,17.5235,10650.0
2012-04-19 13:30:00,28.43,28.51,28.43,28.49,18750.0,17.5235,17.5728,17.5235,17.5605,18750.0
2012-04-19 13:35:00,28.49,28.49,28.41,28.42,22200.0,17.5605,17.5605,17.5112,17.5173,22200.0
2012-04-19 13:40:00,28.41,28.46,28.41,28.45,29550.0,17.5112,17.542,17.5112,17.5358,29550.0
2012-04-19 13:45:00,28.45,28.5,28.45,28.48,28350.0,17.5358,17.5666,17.5358,17.5543,28350.0
2012-04-19 13:50:00,28.49,28.49,28.45,28.46,16500.0,17.5605,17.5605,17.5358,17.542,16500.0
2012-04-19 13:55:00,28.46,28.46,28.39,28.39,22650.0,17.542,17.542,17.4988,17.4988,22650.0
2012-04-19 14:00:00,28.39,28.44,28.38,28.44,27750.0,17.4988,17.5296,17.4927,17.5296,27750.0
2012-04-19 14:05:00,28.43,28.43,28.39,28.41,18000.0,17.5235,17.5235,17.4988,17.5112,18000.0
2012-04-19 14:10:00,28.41,28.41,28.35,28.39,34350.0,17.5112,17.5112,17.4742,17.4988,34350.0
2012-04-19 14:15:00,28.39,28.39,28.31,28.35,35850.0,17.4988,17.4988,17.4495,17.4742,35850.0
2012-04-19 14:20:00,28.35,28.35,28.31,28.33,25650.0,17.4742,17.4742,17.4495,17.4618,25650.0
2012-04-19 14:25:00,28.33,28.33,28.24,28.24,55350.0,17.4618,17.4618,17.4064,17.4064,55350.0
2012-04-19 14:30:00,28.25,28.26,28.16,28.17,90300.0,17.4125,17.4187,17.3571,17.3632,90300.0
2012-04-19 14:35:00,28.17,28.2,28.12,28.2,64500.0,17.3632,17.3817,17.3324,17.3817,64500.0
2012-04-19 14:40:00,28.2,28.22,28.17,28.22,36600.0,17.3817,17.394,17.3632,17.394,36600.0
2012-04-19 14:45:00,28.23,28.23,28.17,28.23,30300.0,17.4002,17.4002,17.3632,17.4002,30300.0
2012-04-19 14:50:00,28.23,28.23,28.2,28.23,30750.0,17.4002,17.4002,17.3817,17.4002,30750.0
2012-04-19 14:55:00,28.23,28.27,28.23,28.27,17700.0,17.4002,17.4249,17.4002,17.4249,17700.0
2012-04-19 15:00:00,28.27,28.31,28.25,28.3,39150.0,17.4249,17.4495,17.4125,17.4433,39150.0
2012-04-19 15:05:00,28.29,28.3,28.27,28.28,28050.0,17.4372,17.4433,17.4249,17.431,28050.0
2012-04-19 15:10:00,28.29,28.33,28.26,28.29,47250.0,17.4372,17.4618,17.4187,17.4372,47250.0
2012-04-19 15:15:00,28.29,28.31,28.27,28.29,41250.0,17.4372,17.4495,17.4249,17.4372,41250.0
2012-04-19 15:20:00,28.29,28.3,28.25,28.29,29250.0,17.4372,17.4433,17.4125,17.4372,29250.0
2012-04-19 15:25:00,28.28,28.37,28.28,28.35,79800.0,17.431,17.4865,17.431,17.4742,79800.0
2012-04-19 15:30:00,28.35,28.36,28.31,28.33,55350.0,17.4742,17.4803,17.4495,17.4618,55350.0
2012-04-19 15:35:00,28.34,28.36,28.31,28.34,67800.0,17.468,17.4803,17.4495,17.468,67800.0
2012-04-19 15:40:00,28.34,28.37,28.32,28.37,45450.0,17.468,17.4865,17.4557,17.4865,45450.0
2012-04-19 15:45:00,28.37,28.43,28.36,28.41,83400.0,17.4865,17.5235,17.4803,17.5112,83400.0
2012-04-19 15:50:00,28.4,28.4,28.31,28.37,63300.0,17.505,17.505,17.4495,17.4865,63300.0
2012-04-19 15:55:00,28.36,28.39,28.33,28.33,121050.0,17.4803,17.4988,17.4618,17.4618,121050.0
2012-04-20 09:30:00,28.42,28.42,28.2,28.31,594600.0,17.5173,17.5173,17.3817,17.4495,594600.0
2012-04-20 09:35:00,28.31,28.62,28.31,28.5,81000.0,17.4495,17.6406,17.4495,17.5666,81000.0
2012-04-20 09:40:00,28.51,28.57,28.22,28.25,78300.0,17.5728,17.6098,17.394,17.4125,78300.0
2012-04-20 09:45:00,28.24,28.37,28.23,28.33,167700.0,17.4064,17.4865,17.4002,17.4618,167700.0
2012-04-20 09:50:00,28.33,28.4,28.29,28.31,52800.0,17.4618,17.505,17.4372,17.4495,52800.0
2012-04-20 09:55:00,28.32,28.37,28.27,28.33,50700.0,17.4557,17.4865,17.4249,17.4618,50700.0
2012-04-20 10:00:00,28.33,28.34,28.25,28.3,40800.0,17.4618,17.468,17.4125,17.4433,40800.0
2012-04-20 10:05:00,28.31,28.34,28.26,28.31,28200.0,17.4495,17.468,17.4187,17.4495,28200.0
2012-04-20 10:10:00,28.31,28.35,28.25,28.27,38100.0,17.4495,17.4742,17.4125,17.4249,38100.0
2012-04-20 10:15:00,28.27,28.31,28.21,28.23,42300.0,17.4249,17.4495,17.3879,17.4002,42300.0
2012-04-20 10:20:00,28.24,28.27,28.2,28.23,33300.0,17.4064,17.4249,17.3817,17.4002,33300.0
2012-04-20 10:25:00,28.23,28.29,28.18,28.21,74100.0,17.4002,17.4372,17.3694,17.3879,74100.0
2012-04-20 10:30:00,28.21,28.24,28.19,28.19,70650.0,17.3879,17.4064,17.3755,17.3755,70650.0
2012-04-20 10:35:00,28.2,28.25,28.18,28.25,81000.0,17.3817,17.4125,17.3694,17.4125,81000.0
2012-04-20 10:40:00,28.25,28.33,28.25,28.27,49950.0,17.4125,17.4618,17.4125,17.4249,49950.0
2012-04-20 10:45:00,28.27,28.28,28.23,28.27,36900.0,17.4249,17.431,17.4002,17.4249,36900.0
2012-04-20 10:50:00,28.27,28.29,28.19,28.2,76500.0,17.4249,17.4372,17.3755,17.3817,76500.0
2012-04-20 10:55:00,28.2,28.23,28.19,28.21,25200.0,17.3817,17.4002,17.3755,17.3879,25200.0
2012-04-20 11:00:00,28.21,28.24,28.18,28.23,28200.0,17.3879,17.4064,17.3694,17.4002,28200.0
2012-04-20 11:05:00,28.23,28.28,28.23,28.26,18750.0,17.4002,17.431,17.4002,17.4187,18750.0
2012-04-20 11:10:00,28.25,28.28,28.25,28.26,20400.0,17.4125,17.431,17.4125,17.4187,20400.0
2012-04-20 11:15:00,28.26,28.3,28.25,28.3,14400.0,17.4187,17.4433,17.4125,17.4433,14400.0
2012-04-20 11:20:00,28.3,28.31,28.26,28.27,24900.0,17.4433,17.4495,17.4187,17.4249,24900.0
2012-04-20 11:25:00,28.27,28.3,28.27,28.29,19050.0,17.4249,17.4433,17.4249,17.4372,19050.0
2012-04-20 11:30:00,28.29,28.35,28.29,28.33,24600.0,17.4372,17.4742,17.4372,17.4618,24600.0
2012-04-20 11:35:00,28.33,28.37,28.33,28.35,22200.0,17.4618,17.4865,17.4618,17.4742,22200.0
2012-04-20 11:40:00,28.35,28.37,28.33,28.35,18000.0,17.4742,17.4865,17.4618,17.4742,18000.0
2012-04-20 11:45:00,28.36,28.37,28.35,28.36,10950.0,17.4803,17.4865,17.4742,17.4803,10950.0
2012-04-20 11:50:00,28.37,28.39,28.36,28.36,15300.0,17.4865,17.4988,17.4803,17.4803,15300.0
2012-04-20 11:55:00,28.37,28.37,28.35,28.37,9900.0,17.4865,17.4865,17.4742,17.4865,9900.0
2012-04-20 12:00:00,28.37,28.43,28.37,28.41,19050.0,17.4865,17.5235,17.4865,17.5112,19050.0
2012-04-20 12:05:00,28.43,28.45,28.39,28.41,12750.0,17.5235,17.5358,17.4988,17.5112,12750.0
2012-04-20 12:10:00,28.4,28.41,28.38,28.41,11700.0,17.505,17.5112,17.4927,17.5112,11700.0
2012-04-20 12:15:00,28.41,28.41,28.4,28.41,18300.0,17.5112,17.5112,17.505,17.5112,18300.0
2012-04-20 12:20:00,28.41,28.43,28.39,28.43,20550.0,17.5112,17.5235,17.4988,17.5235,20550.0
2012-04-20 12:25:00,28.43,28.43,28.39,28.39,12900.0,17.5235,17.5235,17.4988,17.4988,12900.0
2012-04-20 12:30:00,28.4,28.43,28.38,28.38,13200.0,17.505,17.5235,17.4927,17.4927,13200.0
2012-04-20 12:35:00,28.39,28.4,28.38,28.39,13200.0,17.4988,17.505,17.4927,17.4988,13200.0
2012-04-20 12:40:00,28.39,28.39,28.36,28.36,27900.0,17.4988,17.4988,17.4803,17.4803,27900.0
2012-04-20 12:45:00,28.36,28.39,28.35,28.37,18900.0,17.4803,17.4988,17.4742,17.4865,18900.0
2012-04-20 12:50:00,28.37,28.37,28.35,28.35,19200.0,17.4865,17.4865,17.4742,17.4742,19200.0
2012-04-20 12:55:00,28.35,28.37,28.35,28.36,11850.0,17.4742,17.4865,17.4742,17.4803,11850.0
2012-04-20 13:00:00,28.36,28.37,28.33,28.35,38850.0,17.4803,17.4865,17.4618,17.4742,38850.0
2012-04-20 13:05:00,28.35,28.37,28.34,28.36,14700.0,17.4742,17.4865,17.468,17.4803,14700.0
2012-04-20 13:10:00,28.36,28.37,28.35,28.35,11100.0,17.4803,17.4865,17.4742,17.4742,11100.0
2012-04-20 13:15:00,28.35,28.4,28.35,28.4,23400.0,17.4742,17.505,17.4742,17.505,23400.0
2012-04-20 13:20:00,28.41,28.41,28.39,28.39,17250.0,17.5112,17.5112,17.4988,17.4988,17250.0
2012-04-20 13:25:00,28.39,28.39,28.33,28.33,17100.0,17.4988,17.4988,17.4618,17.4618,17100.0
2012-04-20 13:30:00,28.33,28.33,28.27,28.27,24900.0,17.4618,17.4618,17.4249,17.4249,24900.0
2012-04-20 13:35:00,28.28,28.28,28.23,28.24,76800.0,17.431,17.431,17.4002,17.4064,76800.0
2012-04-20 13:40:00,28.25,28.25,28.19,28.19,70950.0,17.4125,17.4125,17.3755,17.3755,70950.0
2012-04-20 13:45:00,28.19,28.21,28.18,28.2,35100.0,17.3755,17.3879,17.3694,17.3817,35100.0
2012-04-20 13:50:00,28.21,28.21,28.14,28.17,90150.0,17.3879,17.3879,17.3447,17.3632,90150.0
2012-04-20 13:55:00,28.17,28.19,28.13,28.15,233700.0,17.3632,17.3755,17.3386,17.3509,233700.0
2012-04-20 14:00:00,28.15,28.17,28.12,28.17,51300.0,17.3509,17.3632,17.3324,17.3632,51300.0
2012-04-20 14:05:00,28.16,28.17,28.09,28.09,68400.0,17.3571,17.3632,17.3139,17.3139,68400.0
2012-04-20 14:10:00,28.1,28.14,28.1,28.13,46350.0,17.3201,17.3447,17.3201,17.3386,46350.0
2012-04-20 14:15:00,28.13,28.18,28.13,28.16,108600.0,17.3386,17.3694,17.3386,17.3571,108600.0
2012-04-20 14:20:00,28.16,28.19,28.15,28.18,50700.0,17.3571,17.3755,17.3509,17.3694,50700.0
2012-04-20 14:25:00,28.18,28.26,28.18,28.26,48000.0,17.3694,17.4187,17.3694,17.4187,48000.0
2012-04-20 14:30:00,28.26,28.28,28.25,28.27,61050.0,17.4187,17.431,17.4125,17.4249,61050.0
2012-04-20 14:35:00,28.27,28.29,28.25,28.28,32550.0,17.4249,17.4372,17.4125,17.431,32550.0
2012-04-20 14:40:00,28.29,28.29,28.27,28.27,35400.0,17.4372,17.4372,17.4249,17.4249,35400.0
2012-04-20 14:45:00,28.27,28.27,28.24,28.26,35400.0,17.4249,17.4249,17.4064,17.4187,35400.0
2012-04-20 14:50:00,28.27,28.27,28.25,28.25,59550.0,17.4249,17.4249,17.4125,17.4125,59550.0
2012-04-20 14:55:00,28.25,28.26,28.21,28.22,47400.0,17.4125,17.4187,17.3879,17.394,47400.0
2012-04-20 15:00:00,28.23,28.25,28.22,28.24,50850.0,17.4002,17.4125,17.394,17.4064,50850.0
2012-04-20 15:05:00,28.25,28.27,28.21,28.21,40650.0,17.4125,17.4249,17.3879,17.3879,40650.0
2012-04-20 15:10:00,28.2,28.21,28.18,28.21,117900.0,17.3817,17.3879,17.3694,17.3879,117900.0
2012-04-20 15:15:00,28.21,28.21,28.16,28.16,65400.0,17.3879,17.3879,17.3571,17.3571,65400.0
2012-04-20 15:20:00,28.16,28.16,28.1,28.1,74550.0,17.3571,17.3571,17.3201,17.3201,74550.0
2012-04-20 15:25:00,28.11,28.14,28.09,28.11,58050.0,17.3262,17.3447,17.3139,17.3262,58050.0
2012-04-20 15:30:00,28.12,28.15,28.11,28.12,90000.0,17.3324,17.3509,17.3262,17.3324,90000.0
2012-04-20 15:35:00,28.13,28.21,28.12,28.21,85050.0,17.3386,17.3879,17.3324,17.3879,85050.0
2012-04-20 15:40:00,28.21,28.22,28.16,28.17,91950.0,17.3879,17.394,17.3571,17.3632,91950.0
2012-04-20 15:45:00,28.17,28.21,28.15,28.21,83700.0,17.3632,17.3879,17.3509,17.3879,83700.0
2012-04-20 15:50:00,28.21,28.21,28.15,28.15,109650.0,17.3879,17.3879,17.3509,17.3509,109650.0
2012-04-20 15:55:00,28.17,28.18,28.13,28.14,147150.0,17.3632,17.3694,17.3386,17.3447,147150.0
2012-04-23 09:30:00,27.83,27.92,27.71,27.77,108750.0,17.1537,17.2091,17.0797,17.1167,108750.0
2012-04-23 09:35:00,27.77,27.91,27.75,27.86,144600.0,17.1167,17.203,17.1043,17.1721,144600.0
2012-04-23 09:40:00,27.85,27.86,27.74,27.76,62700.0,17.166,17.1721,17.0982,17.1105,62700.0
2012-04-23 09:45:00,27.76,27.77,27.63,27.64,93600.0,17.1105,17.1167,17.0304,17.0365,93600.0
2012-04-23 09:50:00,27.64,27.65,27.53,27.55,87750.0,17.0365,17.0427,16.9687,16.9811,87750.0
2012-04-23 09:55:00,27.54,27.55,27.45,27.47,108300.0,16.9749,16.9811,16.9194,16.9318,108300.0
2012-04-23 10:00:00,27.47,27.47,27.41,27.44,108300.0,16.9318,16.9318,16.8948,16.9133,108300.0
2012-04-23 10:05:00,27.43,27.47,27.39,27.44,145350.0,16.9071,16.9318,16.8825,16.9133,145350.0
2012-04-23 10:10:00,27.44,27.47,27.42,27.46,65100.0,16.9133,16.9318,16.9009,16.9256,65100.0
2012-04-23 10:15:00,27.46,27.47,27.43,27.44,64050.0,16.9256,16.9318,16.9071,16.9133,64050.0
2012-04-23 10:20:00,27.43,27.47,27.37,27.45,85650.0,16.9071,16.9318,16.8701,16.9194,85650.0
2012-04-23 10:25:00,27.46,27.48,27.44,27.47,103950.0,16.9256,16.9379,16.9133,16.9318,103950.0
2012-04-23 10:30:00,27.47,27.48,27.44,27.46,64050.0,16.9318,16.9379,16.9133,16.9256,64050.0
2012-04-23 10:35:00,27.45,27.49,27.42,27.48,158550.0,16.9194,16.9441,16.9009,16.9379,158550.0
2012-04-23 10:40:00,27.48,27.52,27.48,27.52,97050.0,16.9379,16.9626,16.9379,16.9626,97050.0
2012-04-23 10:45:00,27.52,27.65,27.51,27.65,64650.0,16.9626,17.0427,16.9564,17.0427,64650.0
2012-04-23 10:50:00,27.65,27.76,27.63,27.74,93900.0,17.0427,17.1105,17.0304,17.0982,93900.0
2012-04-23 10:55:00,27.73,27.79,27.71,27.71,53400.0,17.092,17.129,17.0797,17.0797,53400.0
2012-04-23 11:00:00,27.71,27.8,27.71,27.8,42750.0,17.0797,17.1352,17.0797,17.1352,42750.0
2012-04-23 11:05:00,27.79,27.85,27.78,27.85,33750.0,17.129,17.166,17.1228,17.166,33750.0
2012-04-23 11:10:00,27.85,27.91,27.85,27.9,55350.0,17.166,17.203,17.166,17.1968,55350.0
2012-04-23 11:15:00,27.89,27.89,27.79,27.83,35550.0,17.1906,17.1906,17.129,17.1537,35550.0
2012-04-23 11:20:00,27.82,27.85,27.81,27.83,22650.0,17.1475,17.166,17.1413,17.1537,22650.0
2012-04-23 11:25:00,27.82,27.83,27.78,27.8,29550.0,17.1475,17.1537,17.1228,17.1352,29550.0
2012-04-23 11:30:00,27.8,27.82,27.77,27.79,30900.0,17.1352,17.1475,17.1167,17.129,30900.0
2012-04-23 11:35:00,27.79,27.82,27.79,27.81,20100.0,17.129,17.1475,17.129,17.1413,20100.0
2012-04-23 11:40:00,27.81,27.82,27.77,27.77,32400.0,17.1413,17.1475,17.1167,17.1167,32400.0
2012-04-23 11:45:00,27.77,27.77,27.73,27.75,29850.0,17.1167,17.1167,17.092,17.1043,29850.0
2012-04-23 11:50:00,27.75,27.76,27.67,27.67,75450.0,17.1043,17.1105,17.055,17.055,75450.0
2012-04-23 11:55:00,27.67,27.7,27.65,27.69,46650.0,17.055,17.0735,17.0427,17.0674,46650.0
2012-04-23 12:00:00,27.69,27.7,27.65,27.69,109350.0,17.0674,17.0735,17.0427,17.0674,109350.0
2012-04-23 12:05:00,27.69,27.72,27.67,27.7,51900.0,17.0674,17.0859,17.055,17.0735,51900.0
2012-04-23 12:10:00,27.7,27.73,27.66,27.69,101700.0,17.0735,17.092,17.0489,17.0674,101700.0
2012-04-23 12:15:00,27.68,27.7,27.67,27.69,53550.0,17.0612,17.0735,17.055,17.0674,53550.0
2012-04-23 12:20:00,27.69,27.73,27.69,27.73,23250.0,17.0674,17.092,17.0674,17.092,23250.0
2012-04-23 12:25:00,27.73,27.75,27.71,27.75,47700.0,17.092,17.1043,17.0797,17.1043,47700.0
2012-04-23 12:30:00,27.75,27.79,27.75,27.79,28650.0,17.1043,17.129,17.1043,17.129,28650.0
2012-04-23 12:35:00,27.79,27.82,27.77,27.79,63900.0,17.129,17.1475,17.1167,17.129,63900.0
2012-04-23 12:40:00,27.79,27.83,27.77,27.83,72600.0,17.129,17.1537,17.1167,17.1537,72600.0
2012-04-23 12:45:00,27.83,27.85,27.8,27.81,50250.0,17.1537,17.166,17.1352,17.1413,50250.0
2012-04-23 12:50:00,27.81,27.81,27.77,27.78,19650.0,17.1413,17.1413,17.1167,17.1228,19650.0
2012-04-23 12:55:00,27.78,27.79,27.76,27.77,25650.0,17.1228,17.129,17.1105,17.1167,25650.0
2012-04-23 13:00:00,27.78,27.81,27.78,27.79,29550.0,17.1228,17.1413,17.1228,17.129,29550.0
2012-04-23 13:05:00,27.79,27.8,27.74,27.74,33300.0,17.129,17.1352,17.0982,17.0982,33300.0
2012-04-23 13:10:00,27.75,27.8,27.75,27.75,33750.0,17.1043,17.1352,17.1043,17.1043,33750.0
2012-04-23 13:15:00,27.75,27.76,27.67,27.69,175200.0,17.1043,17.1105,17.055,17.0674,175200.0
2012-04-23 13:20:00,27.69,27.83,27.69,27.83,40350.0,17.0674,17.1537,17.0674,17.1537,40350.0
2012-04-23 13:25:00,27.82,27.85,27.79,27.85,39150.0,17.1475,17.166,17.129,17.166,39150.0
2012-04-23 13:30:00,27.85,27.87,27.82,27.82,26850.0,17.166,17.1783,17.1475,17.1475,26850.0
2012-04-23 13:35:00,27.83,27.86,27.82,27.85,24450.0,17.1537,17.1721,17.1475,17.166,24450.0
2012-04-23 13:40:00,27.85,27.87,27.83,27.87,44250.0,17.166,17.1783,17.1537,17.1783,44250.0
2012-04-23 13:45:00,27.87,27.88,27.8,27.87,81450.0,17.1783,17.1845,17.1352,17.1783,81450.0
2012-04-23 13:50:00,27.86,27.91,27.83,27.85,33900.0,17.1721,17.203,17.1537,17.166,33900.0
2012-04-23 13:55:00,27.87,27.91,27.86,27.87,40650.0,17.1783,17.203,17.1721,17.1783,40650.0
2012-04-23 14:00:00,27.87,27.88,27.8,27.85,87900.0,17.1783,17.1845,17.1352,17.166,87900.0
2012-04-23 14:05:00,27.85,27.87,27.81,27.87,29400.0,17.166,17.1783,17.1413,17.1783,29400.0
2012-04-23 14:10:00,27.87,27.91,27.84,27.89,53400.0,17.1783,17.203,17.1598,17.1906,53400.0
2012-04-23 14:15:00,27.89,27.89,27.83,27.89,98700.0,17.1906,17.1906,17.1537,17.1906,98700.0
2012-04-23 14:20:00,27.89,28.0,27.89,27.95,106500.0,17.1906,17.2584,17.1906,17.2276,106500.0
2012-04-23 14:25:00,27.96,27.99,27.96,27.99,59250.0,17.2338,17.2523,17.2338,17.2523,59250.0
2012-04-23 14:30:00,27.99,28.0,27.97,27.99,78750.0,17.2523,17.2584,17.2399,17.2523,78750.0
2012-04-23 14:35:00,27.99,28.01,27.96,28.0,60900.0,17.2523,17.2646,17.2338,17.2584,60900.0
2012-04-23 14:40:00,27.99,28.01,27.93,27.95,62700.0,17.2523,17.2646,17.2153,17.2276,62700.0
2012-04-23 14:45:00,27.95,27.99,27.89,27.92,51150.0,17.2276,17.2523,17.1906,17.2091,51150.0
2012-04-23 14:50:00,27.91,27.97,27.9,27.97,34650.0,17.203,17.2399,17.1968,17.2399,34650.0
2012-04-23 14:55:00,27.97,27.97,27.87,27.87,71400.0,17.2399,17.2399,17.1783,17.1783,71400.0
2012-04-23 15:00:00,27.87,27.91,27.86,27.89,43200.0,17.1783,17.203,17.1721,17.1906,43200.0
2012-04-23 15:05:00,27.88,27.93,27.85,27.87,58500.0,17.1845,17.2153,17.166,17.1783,58500.0
2012-04-23 15:10:00,27.87,27.91,27.86,27.91,80850.0,17.1783,17.203,17.1721,17.203,80850.0
2012-04-23 15:15:00,27.91,27.93,27.87,27.91,58950.0,17.203,17.2153,17.1783,17.203,58950.0
2012-04-23 15:20:00,27.91,27.91,27.87,27.88,97350.0,17.203,17.203,17.1783,17.1845,97350.0
2012-04-23 15:25:00,27.89,27.96,27.89,27.96,48900.0,17.1906,17.2338,17.1906,17.2338,48900.0
2012-04-23 15:30:00,27.95,27.96,27.89,27.89,75150.0,17.2276,17.2338,17.1906,17.1906,75150.0
2012-04-23 15:35:00,27.89,27.92,27.88,27.9,79350.0,17.1906,17.2091,17.1845,17.1968,79350.0
2012-04-23 15:40:00,27.89,27.91,27.88,27.91,86850.0,17.1906,17.203,17.1845,17.203,86850.0
2012-04-23 15:45:00,27.91,27.95,27.89,27.95,112200.0,17.203,17.2276,17.1906,17.2276,112200.0
2012-04-23 15:50:00,27.94,27.98,27.94,27.98,178950.0,17.2215,17.2461,17.2215,17.2461,178950.0
2012-04-23 15:55:00,27.98,28.0,27.95,27.96,321150.0,17.2461,17.2584,17.2276,17.2338,321150.0
2012-04-24 09:30:00,28.64,28.64,28.17,28.3,327900.0,17.6529,17.6529,17.3632,17.4433,327900.0
2012-04-24 09:35:00,28.32,28.6,28.27,28.58,159300.0,17.4557,17.6283,17.4249,17.6159,159300.0
2012-04-24 09:40:00,28.58,28.68,28.49,28.61,165450.0,17.6159,17.6776,17.5605,17.6344,165450.0
2012-04-24 09:45:00,28.61,28.67,28.41,28.64,131700.0,17.6344,17.6714,17.5112,17.6529,131700.0
2012-04-24 09:50:00,28.65,28.76,28.55,28.59,163950.0,17.6591,17.7269,17.5974,17.6221,163950.0
2012-04-24 09:55:00,28.59,28.63,28.32,28.57,106500.0,17.6221,17.6468,17.4557,17.6098,106500.0
2012-04-24 10:00:00,28.57,28.65,28.49,28.57,94500.0,17.6098,17.6591,17.5605,17.6098,94500.0
2012-04-24 10:05:00,28.57,28.65,28.49,28.5,113250.0,17.6098,17.6591,17.5605,17.5666,113250.0
2012-04-24 10:10:00,28.5,28.52,28.35,28.36,82950.0,17.5666,17.579,17.4742,17.4803,82950.0
2012-04-24 10:15:00,28.36,28.45,28.3,28.41,85050.0,17.4803,17.5358,17.4433,17.5112,85050.0
2012-04-24 10:20:00,28.38,28.45,28.33,28.33,33450.0,17.4927,17.5358,17.4618,17.4618,33450.0
2012-04-24 10:25:00,28.33,28.37,28.23,28.29,64200.0,17.4618,17.4865,17.4002,17.4372,64200.0
2012-04-24 10:30:00,28.29,28.35,28.12,28.18,91200.0,17.4372,17.4742,17.3324,17.3694,91200.0
2012-04-24 10:35:00,28.19,28.2,28.12,28.13,67500.0,17.3755,17.3817,17.3324,17.3386,67500.0
2012-04-24 10:40:00,28.13,28.13,28.07,28.1,89400.0,17.3386,17.3386,17.3016,17.3201,89400.0
2012-04-24 10:45:00,28.09,28.09,27.99,28.05,150900.0,17.3139,17.3139,17.2523,17.2893,150900.0
2012-04-24 10:50:00,28.06,28.06,27.97,27.98,91200.0,17.2954,17.2954,17.2399,17.2461,91200.0
2012-04-24 10:55:00,27.99,28.06,27.89,27.9,117150.0,17.2523,17.2954,17.1906,17.1968,117150.0
2012-04-24 11:00:00,27.9,28.14,27.89,28.01,52050.0,17.1968,17.3447,17.1906,17.2646,52050.0
2012-04-24 11:05:00,28.01,28.16,28.0,28.14,54750.0,17.2646,17.3571,17.2584,17.3447,54750.0
2012-04-24 11:10:00,28.11,28.39,28.11,28.37,138450.0,17.3262,17.4988,17.3262,17.4865,138450.0
2012-04-24 11:15:00,28.36,28.41,28.31,28.39,105900.0,17.4803,17.5112,17.4495,17.4988,105900.0
2012-04-24 11:20:00,28.39,28.5,28.39,28.47,132750.0,17.4988,17.5666,17.4988,17.5481,132750.0
2012-04-24 11:25:00,28.47,28.5,28.45,28.47,66150.0,17.5481,17.5666,17.5358,17.5481,66150.0
2012-04-24 11:30:00,28.47,28.47,28.36,28.4,64350.0,17.5481,17.5481,17.4803,17.505,64350.0
2012-04-24 11:35:00,28.41,28.41,28.31,28.33,94500.0,17.5112,17.5112,17.4495,17.4618,94500.0
2012-04-24 11:40:00,28.32,28.4,28.32,28.35,79800.0,17.4557,17.505,17.4557,17.4742,79800.0
2012-04-24 11:45:00,28.34,28.35,28.27,28.29,26100.0,17.468,17.4742,17.4249,17.4372,26100.0
2012-04-24 11:50:00,28.29,28.31,28.27,28.29,24750.0,17.4372,17.4495,17.4249,17.4372,24750.0
2012-04-24 11:55:00,28.27,28.28,28.21,28.23,36000.0,17.4249,17.431,17.3879,17.4002,36000.0
2012-04-24 12:00:00,28.23,28.29,28.23,28.25,27300.0,17.4002,17.4372,17.4002,17.4125,27300.0
2012-04-24 12:05:00,28.25,28.25,28.12,28.14,67650.0,17.4125,17.4125,17.3324,17.3447,67650.0
2012-04-24 12:10:00,28.13,28.17,28.11,28.16,59100.0,17.3386,17.3632,17.3262,17.3571,59100.0
2012-04-24 12:15:00,28.17,28.18,28.09,28.1,44250.0,17.3632,17.3694,17.3139,17.3201,44250.0
2012-04-24 12:20:00,28.1,28.11,28.06,28.11,54300.0,17.3201,17.3262,17.2954,17.3262,54300.0
2012-04-24 12:25:00,28.1,28.17,28.09,28.17,33450.0,17.3201,17.3632,17.3139,17.3632,33450.0
2012-04-24 12:30:00,28.19,28.21,28.19,28.19,5550.0,17.3755,17.3879,17.3755,17.3755,5550.0
2012-04-24 12:35:00,28.19,28.19,28.11,28.15,26850.0,17.3755,17.3755,17.3262,17.3509,26850.0
2012-04-24 12:40:00,28.16,28.17,28.09,28.16,33900.0,17.3571,17.3632,17.3139,17.3571,33900.0
2012-04-24 12:45:00,28.16,28.16,28.13,28.16,11850.0,17.3571,17.3571,17.3386,17.3571,11850.0
2012-04-24 12:50:00,28.15,28.16,28.13,28.13,12000.0,17.3509,17.3571,17.3386,17.3386,12000.0
2012-04-24 12:55:00,28.14,28.17,28.13,28.15,24900.0,17.3447,17.3632,17.3386,17.3509,24900.0
2012-04-24 13:00:00,28.14,28.18,28.14,28.17,24300.0,17.3447,17.3694,17.3447,17.3632,24300.0
2012-04-24 13:05:00,28.17,28.18,28.16,28.18,28200.0,17.3632,17.3694,17.3571,17.3694,28200.0
2012-04-24 13:10:00,28.18,28.21,28.18,28.19,15300.0,17.3694,17.3879,17.3694,17.3755,15300.0
2012-04-24 13:15:00,28.19,28.23,28.18,28.2,36000.0,17.3755,17.4002,17.3694,17.3817,36000.0
2012-04-24 13:20:00,28.19,28.22,28.15,28.19,22500.0,17.3755,17.394,17.3509,17.3755,22500.0
2012-04-24 13:25:00,28.19,28.2,28.13,28.14,21450.0,17.3755,17.3817,17.3386,17.3447,21450.0
2012-04-24 13:30:00,28.13,28.23,28.13,28.23,31200.0,17.3386,17.4002,17.3386,17.4002,31200.0
2012-04-24 13:35:00,28.24,28.24,28.17,28.18,13050.0,17.4064,17.4064,17.3632,17.3694,13050.0
2012-04-24 13:40:00,28.18,28.18,28.1,28.15,28200.0,17.3694,17.3694,17.3201,17.3509,28200.0
2012-04-24 13:45:00,28.16,28.16,28.13,28.13,11700.0,17.3571,17.3571,17.3386,17.3386,11700.0
2012-04-24 13:50:00,28.13,28.16,28.11,28.13,33750.0,17.3386,17.3571,17.3262,17.3386,33750.0
2012-04-24 13:55:00,28.11,28.14,28.07,28.07,45450.0,17.3262,17.3447,17.3016,17.3016,45450.0
2012-04-24 14:00:00,28.07,28.1,28.03,28.07,62700.0,17.3016,17.3201,17.2769,17.3016,62700.0
2012-04-24 14:05:00,28.07,28.15,28.06,28.14,88800.0,17.3016,17.3509,17.2954,17.3447,88800.0
2012-04-24 14:10:00,28.14,28.15,28.11,28.13,22500.0,17.3447,17.3509,17.3262,17.3386,22500.0
2012-04-24 14:15:00,28.14,28.14,28.09,28.1,30600.0,17.3447,17.3447,17.3139,17.3201,30600.0
2012-04-24 14:20:00,28.1,28.15,28.09,28.14,35100.0,17.3201,17.3509,17.3139,17.3447,35100.0
2012-04-24 14:25:00,28.14,28.15,28.11,28.13,30900.0,17.3447,17.3509,17.3262,17.3386,30900.0
2012-04-24 14:30:00,28.12,28.13,28.11,28.12,32850.0,17.3324,17.3386,17.3262,17.3324,32850.0
2012-04-24 14:35:00,28.12,28.19,28.11,28.18,19650.0,17.3324,17.3755,17.3262,17.3694,19650.0
2012-04-24 14:40:00,28.19,28.2,28.14,28.14,35550.0,17.3755,17.3817,17.3447,17.3447,35550.0
2012-04-24 14:45:00,28.13,28.19,28.13,28.18,31650.0,17.3386,17.3755,17.3386,17.3694,31650.0
2012-04-24 14:50:00,28.17,28.2,28.16,28.18,25950.0,17.3632,17.3817,17.3571,17.3694,25950.0
2012-04-24 14:55:00,28.18,28.25,28.14,28.18,80250.0,17.3694,17.4125,17.3447,17.3694,80250.0
2012-04-24 15:00:00,28.17,28.17,28.13,28.17,33300.0,17.3632,17.3632,17.3386,17.3632,33300.0
2012-04-24 15:05:00,28.17,28.19,28.15,28.17,22350.0,17.3632,17.3755,17.3509,17.3632,22350.0
2012-04-24 15:10:00,28.17,28.17,28.13,28.13,37950.0,17.3632,17.3632,17.3386,17.3386,37950.0
2012-04-24 15:15:00,28.12,28.17,28.12,28.14,52800.0,17.3324,17.3632,17.3324,17.3447,52800.0
2012-04-24 15:20:00,28.15,28.17,28.14,28.17,49200.0,17.3509,17.3632,17.3447,17.3632,49200.0
2012-04-24 15:25:00,28.17,28.28,28.14,28.22,126150.0,17.3632,17.431,17.3447,17.394,126150.0
2012-04-24 15:30:00,28.21,28.21,28.15,28.17,68400.0,17.3879,17.3879,17.3509,17.3632,68400.0
2012-04-24 15:35:00,28.17,28.18,28.15,28.16,85500.0,17.3632,17.3694,17.3509,17.3571,85500.0
2012-04-24 15:40:00,28.16,28.19,28.15,28.18,124350.0,17.3571,17.3755,17.3509,17.3694,124350.0
2012-04-24 15:45:00,28.18,28.19,28.15,28.15,116550.0,17.3694,17.3755,17.3509,17.3509,116550.0
2012-04-24 15:50:00,28.15,28.16,28.08,28.1,247050.0,17.3509,17.3571,17.3077,17.3201,247050.0
2012-04-24 15:55:00,28.09,28.18,28.09,28.17,324450.0,17.3139,17.3694,17.3139,17.3632,324450.0
2012-04-25 09:30:00,28.52,28.55,28.44,28.45,93450.0,17.579,17.5974,17.5296,17.5358,93450.0
2012-04-25 09:35:00,28.45,28.45,28.27,28.27,40500.0,17.5358,17.5358,17.4249,17.4249,40500.0
2012-04-25 09:40:00,28.27,28.3,28.24,28.29,30900.0,17.4249,17.4433,17.4064,17.4372,30900.0
2012-04-25 09:45:00,28.29,28.44,28.29,28.41,48300.0,17.4372,17.5296,17.4372,17.5112,48300.0
2012-04-25 09:50:00,28.39,28.49,28.39,28.46,48750.0,17.4988,17.5605,17.4988,17.542,48750.0
2012-04-25 09:55:00,28.47,28.47,28.38,28.41,38700.0,17.5481,17.5481,17.4927,17.5112,38700.0
2012-04-25 10:00:00,28.4,28.42,28.31,28.31,55200.0,17.505,17.5173,17.4495,17.4495,55200.0
2012-04-25 10:05:00,28.3,28.34,28.23,28.24,71850.0,17.4433,17.468,17.4002,17.4064,71850.0
2012-04-25 10:10:00,28.25,28.33,28.19,28.23,186450.0,17.4125,17.4618,17.3755,17.4002,186450.0
2012-04-25 10:15:00,28.22,28.32,28.19,28.26,39900.0,17.394,17.4557,17.3755,17.4187,39900.0
2012-04-25 10:20:00,28.26,28.27,28.21,28.23,37500.0,17.4187,17.4249,17.3879,17.4002,37500.0
2012-04-25 10:25:00,28.25,28.29,28.17,28.23,93300.0,17.4125,17.4372,17.3632,17.4002,93300.0
2012-04-25 10:30:00,28.23,28.25,28.19,28.2,66150.0,17.4002,17.4125,17.3755,17.3817,66150.0
2012-04-25 10:35:00,28.19,28.27,28.16,28.17,120300.0,17.3755,17.4249,17.3571,17.3632,120300.0
2012-04-25 10:40:00,28.17,28.29,28.17,28.28,25800.0,17.3632,17.4372,17.3632,17.431,25800.0
2012-04-25 10:45:00,28.27,28.3,28.23,28.3,61050.0,17.4249,17.4433,17.4002,17.4433,61050.0
2012-04-25 10:50:00,28.3,28.31,28.24,28.26,55650.0,17.4433,17.4495,17.4064,17.4187,55650.0
2012-04-25 10:55:00,28.25,28.31,28.23,28.28,98550.0,17.4125,17.4495,17.4002,17.431,98550.0
2012-04-25 11:00:00,28.28,28.29,28.19,28.21,34500.0,17.431,17.4372,17.3755,17.3879,34500.0
2012-04-25 11:05:00,28.2,28.23,28.17,28.19,46650.0,17.3817,17.4002,17.3632,17.3755,46650.0
2012-04-25 11:10:00,28.19,28.27,28.17,28.19,123150.0,17.3755,17.4249,17.3632,17.3755,123150.0
2012-04-25 11:15:00,28.19,28.19,28.15,28.17,105150.0,17.3755,17.3755,17.3509,17.3632,105150.0
2012-04-25 11:20:00,28.17,28.21,28.16,28.18,95250.0,17.3632,17.3879,17.3571,17.3694,95250.0
2012-04-25 11:25:00,28.19,28.27,28.17,28.27,49050.0,17.3755,17.4249,17.3632,17.4249,49050.0
2012-04-25 11:30:00,28.27,28.27,28.18,28.21,45600.0,17.4249,17.4249,17.3694,17.3879,45600.0
2012-04-25 11:35:00,28.21,28.27,28.21,28.27,42600.0,17.3879,17.4249,17.3879,17.4249,42600.0
2012-04-25 11:40:00,28.27,28.27,28.22,28.22,29550.0,17.4249,17.4249,17.394,17.394,29550.0
2012-04-25 11:45:00,28.21,28.22,28.17,28.22,97200.0,17.3879,17.394,17.3632,17.394,97200.0
2012-04-25 11:50:00,28.21,28.21,28.17,28.17,17700.0,17.3879,17.3879,17.3632,17.3632,17700.0
2012-04-25 11:55:00,28.17,28.26,28.17,28.25,74400.0,17.3632,17.4187,17.3632,17.4125,74400.0
2012-04-25 12:00:00,28.25,28.25,28.19,28.19,25650.0,17.4125,17.4125,17.3755,17.3755,25650.0
2012-04-25 12:05:00,28.19,28.22,28.18,28.21,49050.0,17.3755,17.394,17.3694,17.3879,49050.0
2012-04-25 12:10:00,28.2,28.28,28.2,28.28,28050.0,17.3817,17.431,17.3817,17.431,28050.0
2012-04-25 12:15:00,28.27,28.28,28.22,28.23,39150.0,17.4249,17.431,17.394,17.4002,39150.0
2012-04-25 12:20:00,28.22,28.23,28.21,28.22,27300.0,17.394,17.4002,17.3879,17.394,27300.0
2012-04-25 12:25:00,28.22,28.27,28.21,28.27,37950.0,17.394,17.4249,17.3879,17.4249,37950.0
2012-04-25 12:30:00,28.25,28.28,28.17,28.25,37350.0,17.4125,17.431,17.3632,17.4125,37350.0
2012-04-25 12:35:00,28.24,28.27,28.21,28.21,30450.0,17.4064,17.4249,17.3879,17.3879,30450.0
2012-04-25 12:40:00,28.23,28.27,28.22,28.25,38550.0,17.4002,17.4249,17.394,17.4125,38550.0
2012-04-25 12:45:00,28.25,28.26,28.23,28.23,28500.0,17.4125,17.4187,17.4002,17.4002,28500.0
2012-04-25 12:50:00,28.23,28.27,28.23,28.27,37800.0,17.4002,17.4249,17.4002,17.4249,37800.0
2012-04-25 12:55:00,28.27,28.37,28.27,28.35,70200.0,17.4249,17.4865,17.4249,17.4742,70200.0
2012-04-25 13:00:00,28.35,28.37,28.33,28.35,19800.0,17.4742,17.4865,17.4618,17.4742,19800.0
2012-04-25 13:05:00,28.35,28.41,28.34,28.39,27150.0,17.4742,17.5112,17.468,17.4988,27150.0
2012-04-25 13:10:00,28.38,28.39,28.35,28.37,18000.0,17.4927,17.4988,17.4742,17.4865,18000.0
2012-04-25 13:15:00,28.37,28.39,28.37,28.38,15900.0,17.4865,17.4988,17.4865,17.4927,15900.0
2012-04-25 13:20:00,28.38,28.4,28.35,28.38,34800.0,17.4927,17.505,17.4742,17.4927,34800.0
2012-04-25 13:25:00,28.39,28.39,28.37,28.37,7650.0,17.4988,17.4988,17.4865,17.4865,7650.0
2012-04-25 13:30:00,28.37,28.39,28.36,28.37,19800.0,17.4865,17.4988,17.4803,17.4865,19800.0
2012-04-25 13:35:00,28.37,28.39,28.35,28.35,24300.0,17.4865,17.4988,17.4742,17.4742,24300.0
2012-04-25 13:40:00,28.35,28.35,28.32,28.33,18150.0,17.4742,17.4742,17.4557,17.4618,18150.0
2012-04-25 13:45:00,28.33,28.35,28.31,28.32,16650.0,17.4618,17.4742,17.4495,17.4557,16650.0
2012-04-25 13:50:00,28.32,28.35,28.32,28.33,35550.0,17.4557,17.4742,17.4557,17.4618,35550.0
2012-04-25 13:55:00,28.33,28.33,28.29,28.3,24900.0,17.4618,17.4618,17.4372,17.4433,24900.0
2012-04-25 14:00:00,28.3,28.32,28.27,28.27,52800.0,17.4433,17.4557,17.4249,17.4249,52800.0
2012-04-25 14:05:00,28.27,28.31,28.27,28.31,24000.0,17.4249,17.4495,17.4249,17.4495,24000.0
2012-04-25 14:10:00,28.31,28.33,28.3,28.31,38850.0,17.4495,17.4618,17.4433,17.4495,38850.0
2012-04-25 14:15:00,28.31,28.32,28.29,28.32,22800.0,17.4495,17.4557,17.4372,17.4557,22800.0
2012-04-25 14:20:00,28.32,28.4,28.3,28.34,94800.0,17.4557,17.505,17.4433,17.468,94800.0
2012-04-25 14:25:00,28.34,28.35,28.29,28.31,33300.0,17.468,17.4742,17.4372,17.4495,33300.0
2012-04-25 14:30:00,28.31,28.33,28.27,28.28,54750.0,17.4495,17.4618,17.4249,17.431,54750.0
2012-04-25 14:35:00,28.29,28.32,28.22,28.28,54300.0,17.4372,17.4557,17.394,17.431,54300.0
2012-04-25 14:40:00,28.27,28.31,28.25,28.29,36450.0,17.4249,17.4495,17.4125,17.4372,36450.0
2012-04-25 14:45:00,28.29,28.32,28.29,28.31,33750.0,17.4372,17.4557,17.4372,17.4495,33750.0
2012-04-25 14:50:00,28.31,28.34,28.28,28.33,30150.0,17.4495,17.468,17.431,17.4618,30150.0
2012-04-25 14:55:00,28.33,28.34,28.29,28.33,29400.0,17.4618,17.468,17.4372,17.4618,29400.0
2012-04-25 15:00:00,28.33,28.36,28.33,28.34,36600.0,17.4618,17.4803,17.4618,17.468,36600.0
2012-04-25 15:05:00,28.34,28.35,28.3,28.32,45450.0,17.468,17.4742,17.4433,17.4557,45450.0
2012-04-25 15:10:00,28.31,28.35,28.31,28.33,37050.0,17.4495,17.4742,17.4495,17.4618,37050.0
2012-04-25 15:15:00,28.33,28.35,28.3,28.33,72750.0,17.4618,17.4742,17.4433,17.4618,72750.0
2012-04-25 15:20:00,28.33,28.37,28.32,28.37,43500.0,17.4618,17.4865,17.4557,17.4865,43500.0
2012-04-25 15:25:00,28.37,28.39,28.35,28.36,52350.0,17.4865,17.4988,17.4742,17.4803,52350.0
2012-04-25 15:30:00,28.36,28.37,28.35,28.37,44700.0,17.4803,17.4865,17.4742,17.4865,44700.0
2012-04-25 15:35:00,28.37,28.4,28.37,28.39,61050.0,17.4865,17.505,17.4865,17.4988,61050.0
2012-04-25 15:40:00,28.39,28.43,28.39,28.39,87450.0,17.4988,17.5235,17.4988,17.4988,87450.0
2012-04-25 15:45:00,28.39,28.39,28.35,28.39,131550.0,17.4988,17.4988,17.4742,17.4988,131550.0
2012-04-25 15:50:00,28.39,28.39,28.37,28.39,112650.0,17.4988,17.4988,17.4865,17.4988,112650.0
2012-04-25 15:55:00,28.39,28.41,28.38,28.4,169950.0,17.4988,17.5112,17.4927,17.505,169950.0
2012-04-26 09:30:00,28.35,28.35,28.22,28.29,46500.0,17.4742,17.4742,17.394,17.4372,46500.0
2012-04-26 09:35:00,28.29,28.36,28.28,28.35,26550.0,17.4372,17.4803,17.431,17.4742,26550.0
2012-04-26 09:40:00,28.35,28.43,28.35,28.4,43500.0,17.4742,17.5235,17.4742,17.505,43500.0
2012-04-26 09:45:00,28.41,28.45,28.37,28.43,95400.0,17.5112,17.5358,17.4865,17.5235,95400.0
2012-04-26 09:50:00,28.43,28.43,28.39,28.39,49950.0,17.5235,17.5235,17.4988,17.4988,49950.0
2012-04-26 09:55:00,28.39,28.45,28.33,28.37,121500.0,17.4988,17.5358,17.4618,17.4865,121500.0
2012-04-26 10:00:00,28.39,28.42,28.36,28.39,78750.0,17.4988,17.5173,17.4803,17.4988,78750.0
2012-04-26 10:05:00,28.39,28.51,28.39,28.47,42000.0,17.4988,17.5728,17.4988,17.5481,42000.0
2012-04-26 10:10:00,28.47,28.47,28.41,28.42,34500.0,17.5481,17.5481,17.5112,17.5173,34500.0
2012-04-26 10:15:00,28.43,28.47,28.42,28.47,56250.0,17.5235,17.5481,17.5173,17.5481,56250.0
2012-04-26 10:20:00,28.47,28.47,28.39,28.39,56400.0,17.5481,17.5481,17.4988,17.4988,56400.0
2012-04-26 10:25:00,28.39,28.44,28.39,28.39,72750.0,17.4988,17.5296,17.4988,17.4988,72750.0
2012-04-26 10:30:00,28.39,28.43,28.37,28.41,58650.0,17.4988,17.5235,17.4865,17.5112,58650.0
2012-04-26 10:35:00,28.41,28.45,28.41,28.41,19650.0,17.5112,17.5358,17.5112,17.5112,19650.0
2012-04-26 10:40:00,28.41,28.46,28.39,28.46,23250.0,17.5112,17.542,17.4988,17.542,23250.0
2012-04-26 10:45:00,28.46,28.47,28.43,28.45,53700.0,17.542,17.5481,17.5235,17.5358,53700.0
2012-04-26 10:50:00,28.45,28.46,28.39,28.4,33150.0,17.5358,17.542,17.4988,17.505,33150.0
2012-04-26 10:55:00,28.41,28.43,28.38,28.43,34050.0,17.5112,17.5235,17.4927,17.5235,34050.0
2012-04-26 11:00:00,28.43,28.45,28.41,28.45,42000.0,17.5235,17.5358,17.5112,17.5358,42000.0
2012-04-26 11:05:00,28.45,28.45,28.39,28.41,37650.0,17.5358,17.5358,17.4988,17.5112,37650.0
2012-04-26 11:10:00,28.4,28.41,28.37,28.37,38550.0,17.505,17.5112,17.4865,17.4865,38550.0
2012-04-26 11:15:00,28.37,28.42,28.34,28.41,103200.0,17.4865,17.5173,17.468,17.5112,103200.0
2012-04-26 11:20:00,28.41,28.43,28.39,28.43,120150.0,17.5112,17.5235,17.4988,17.5235,120150.0
2012-04-26 11:25:00,28.43,28.43,28.38,28.4,56250.0,17.5235,17.5235,17.4927,17.505,56250.0
2012-04-26 11:30:00,28.41,28.41,28.37,28.4,24900.0,17.5112,17.5112,17.4865,17.505,24900.0
2012-04-26 11:35:00,28.4,28.45,28.4,28.45,14550.0,17.505,17.5358,17.505,17.5358,14550.0
2012-04-26 11:40:00,28.45,28.49,28.42,28.48,26400.0,17.5358,17.5605,17.5173,17.5543,26400.0
2012-04-26 11:45:00,28.48,28.49,28.45,28.45,13050.0,17.5543,17.5605,17.5358,17.5358,13050.0
2012-04-26 11:50:00,28.45,28.49,28.45,28.49,8700.0,17.5358,17.5605,17.5358,17.5605,8700.0
2012-04-26 11:55:00,28.49,28.5,28.45,28.48,21150.0,17.5605,17.5666,17.5358,17.5543,21150.0
2012-04-26 12:00:00,28.47,28.49,28.45,28.45,24600.0,17.5481,17.5605,17.5358,17.5358,24600.0
2012-04-26 12:05:00,28.46,28.49,28.46,28.47,13050.0,17.542,17.5605,17.542,17.5481,13050.0
2012-04-26 12:10:00,28.47,28.49,28.46,28.49,8700.0,17.5481,17.5605,17.542,17.5605,8700.0
2012-04-26 12:15:00,28.48,28.49,28.46,28.46,9300.0,17.5543,17.5605,17.542,17.542,9300.0
2012-04-26 12:20:00,28.45,28.47,28.44,28.45,18000.0,17.5358,17.5481,17.5296,17.5358,18000.0
2012-04-26 12:25:00,28.45,28.47,28.43,28.46,6150.0,17.5358,17.5481,17.5235,17.542,6150.0
2012-04-26 12:30:00,28.46,28.48,28.45,28.46,17400.0,17.542,17.5543,17.5358,17.542,17400.0
2012-04-26 12:35:00,28.46,28.47,28.44,28.44,12300.0,17.542,17.5481,17.5296,17.5296,12300.0
2012-04-26 12:40:00,28.44,28.48,28.44,28.48,11700.0,17.5296,17.5543,17.5296,17.5543,11700.0
2012-04-26 12:45:00,28.49,28.55,28.48,28.53,39450.0,17.5605,17.5974,17.5543,17.5851,39450.0
2012-04-26 12:50:00,28.54,28.54,28.51,28.52,16200.0,17.5913,17.5913,17.5728,17.579,16200.0
2012-04-26 12:55:00,28.51,28.54,28.49,28.54,15450.0,17.5728,17.5913,17.5605,17.5913,15450.0
2012-04-26 13:00:00,28.55,28.57,28.53,28.57,38700.0,17.5974,17.6098,17.5851,17.6098,38700.0
2012-04-26 13:05:00,28.57,28.59,28.55,28.55,53250.0,17.6098,17.6221,17.5974,17.5974,53250.0
2012-04-26 13:10:00,28.54,28.6,28.53,28.58,213900.0,17.5913,17.6283,17.5851,17.6159,213900.0
2012-04-26 13:15:00,28.57,28.62,28.56,28.61,55200.0,17.6098,17.6406,17.6036,17.6344,55200.0
2012-04-26 13:20:00,28.61,28.65,28.61,28.65,27900.0,17.6344,17.6591,17.6344,17.6591,27900.0
2012-04-26 13:25:00,28.65,28.65,28.62,28.65,32850.0,17.6591,17.6591,17.6406,17.6591,32850.0
2012-04-26 13:30:00,28.65,28.7,28.65,28.67,118800.0,17.6591,17.6899,17.6591,17.6714,118800.0
2012-04-26 13:35:00,28.67,28.73,28.66,28.73,49950.0,17.6714,17.7084,17.6652,17.7084,49950.0
2012-04-26 13:40:00,28.73,28.75,28.71,28.74,20850.0,17.7084,17.7207,17.6961,17.7146,20850.0
2012-04-26 13:45:00,28.73,28.74,28.71,28.73,17100.0,17.7084,17.7146,17.6961,17.7084,17100.0
2012-04-26 13:50:00,28.73,28.73,28.69,28.7,31350.0,17.7084,17.7084,17.6837,17.6899,31350.0
2012-04-26 13:55:00,28.7,28.71,28.69,28.7,39750.0,17.6899,17.6961,17.6837,17.6899,39750.0
2012-04-26 14:00:00,28.7,28.77,28.7,28.76,34800.0,17.6899,17.733,17.6899,17.7269,34800.0
2012-04-26 14:05:00,28.76,28.8,28.75,28.76,34050.0,17.7269,17.7515,17.7207,17.7269,34050.0
2012-04-26 14:10:00,28.76,28.79,28.76,28.77,16500.0,17.7269,17.7454,17.7269,17.733,16500.0
2012-04-26 14:15:00,28.77,28.81,28.75,28.8,72150.0,17.733,17.7577,17.7207,17.7515,72150.0
2012-04-26 14:20:00,28.81,28.82,28.77,28.81,44100.0,17.7577,17.7639,17.733,17.7577,44100.0
2012-04-26 14:25:00,28.81,28.81,28.75,28.77,22050.0,17.7577,17.7577,17.7207,17.733,22050.0
2012-04-26 14:30:00,28.77,28.79,28.75,28.76,22950.0,17.733,17.7454,17.7207,17.7269,22950.0
2012-04-26 14:35:00,28.76,28.77,28.73,28.74,20850.0,17.7269,17.733,17.7084,17.7146,20850.0
2012-04-26 14:40:00,28.73,28.77,28.73,28.77,16350.0,17.7084,17.733,17.7084,17.733,16350.0
2012-04-26 14:45:00,28.77,28.77,28.73,28.74,22200.0,17.733,17.733,17.7084,17.7146,22200.0
2012-04-26 14:50:00,28.74,28.77,28.73,28.77,13800.0,17.7146,17.733,17.7084,17.733,13800.0
2012-04-26 14:55:00,28.77,28.79,28.77,28.77,13500.0,17.733,17.7454,17.733,17.733,13500.0
2012-04-26 15:00:00,28.78,28.79,28.77,28.79,28950.0,17.7392,17.7454,17.733,17.7454,28950.0
2012-04-26 15:05:00,28.77,28.78,28.74,28.74,32850.0,17.733,17.7392,17.7146,17.7146,32850.0
2012-04-26 15:10:00,28.74,28.81,28.73,28.77,97500.0,17.7146,17.7577,17.7084,17.733,97500.0
2012-04-26 15:15:00,28.77,28.83,28.76,28.8,38550.0,17.733,17.77,17.7269,17.7515,38550.0
2012-04-26 15:20:00,28.79,28.85,28.79,28.83,43350.0,17.7454,17.7824,17.7454,17.77,43350.0
2012-04-26 15:25:00,28.83,28.85,28.81,28.81,43800.0,17.77,17.7824,17.7577,17.7577,43800.0
2012-04-26 15:30:00,28.81,28.82,28.79,28.79,40200.0,17.7577,17.7639,17.7454,17.7454,40200.0
2012-04-26 15:35:00,28.79,28.83,28.75,28.76,89700.0,17.7454,17.77,17.7207,17.7269,89700.0
2012-04-26 15:40:00,28.77,28.79,28.73,28.74,62400.0,17.733,17.7454,17.7084,17.7146,62400.0
2012-04-26 15:45:00,28.74,28.78,28.73,28.76,91050.0,17.7146,17.7392,17.7084,17.7269,91050.0
2012-04-26 15:50:00,28.75,28.77,28.72,28.72,101100.0,17.7207,17.733,17.7022,17.7022,101100.0
2012-04-26 15:55:00,28.72,28.77,28.72,28.75,112950.0,17.7022,17.733,17.7022,17.7207,112950.0
2012-04-27 09:30:00,28.95,28.99,28.83,28.98,81450.0,17.844,17.8686,17.77,17.8625,81450.0
2012-04-27 09:35:00,28.98,29.05,28.88,28.92,93750.0,17.8625,17.9056,17.8008,17.8255,93750.0
2012-04-27 09:40:00,28.93,29.0,28.87,28.96,87750.0,17.8317,17.8748,17.7947,17.8502,87750.0
2012-04-27 09:45:00,28.95,28.95,28.81,28.88,89100.0,17.844,17.844,17.7577,17.8008,89100.0
2012-04-27 09:50:00,28.88,28.91,28.85,28.89,42450.0,17.8008,17.8193,17.7824,17.807,42450.0
2012-04-27 09:55:00,28.91,28.97,28.9,28.93,36600.0,17.8193,17.8563,17.8132,17.8317,36600.0
2012-04-27 10:00:00,28.94,28.94,28.83,28.89,58500.0,17.8378,17.8378,17.77,17.807,58500.0
2012-04-27 10:05:00,28.89,28.93,28.8,28.81,73950.0,17.807,17.8317,17.7515,17.7577,73950.0
2012-04-27 10:10:00,28.8,28.85,28.79,28.79,36600.0,17.7515,17.7824,17.7454,17.7454,36600.0
2012-04-27 10:15:00,28.8,28.91,28.8,28.89,36600.0,17.7515,17.8193,17.7515,17.807,36600.0
2012-04-27 10:20:00,28.88,28.9,28.85,28.86,30300.0,17.8008,17.8132,17.7824,17.7885,30300.0
2012-04-27 10:25:00,28.87,28.89,28.83,28.87,25500.0,17.7947,17.807,17.77,17.7947,25500.0
2012-04-27 10:30:00,28.88,28.91,28.83,28.89,25950.0,17.8008,17.8193,17.77,17.807,25950.0
2012-04-27 10:35:00,28.9,28.93,28.87,28.91,27300.0,17.8132,17.8317,17.7947,17.8193,27300.0
2012-04-27 10:40:00,28.92,28.93,28.86,28.93,28350.0,17.8255,17.8317,17.7885,17.8317,28350.0
2012-04-27 10:45:00,28.92,28.92,28.83,28.87,23850.0,17.8255,17.8255,17.77,17.7947,23850.0
2012-04-27 10:50:00,28.87,28.97,28.85,28.95,28950.0,17.7947,17.8563,17.7824,17.844,28950.0
2012-04-27 10:55:00,28.96,28.98,28.94,28.95,13650.0,17.8502,17.8625,17.8378,17.844,13650.0
2012-04-27 11:00:00,28.95,29.0,28.93,28.95,34050.0,17.844,17.8748,17.8317,17.844,34050.0
2012-04-27 11:05:00,28.95,28.95,28.91,28.94,19350.0,17.844,17.844,17.8193,17.8378,19350.0
2012-04-27 11:10:00,28.95,28.96,28.91,28.93,17100.0,17.844,17.8502,17.8193,17.8317,17100.0
2012-04-27 11:15:00,28.93,28.99,28.93,28.97,18450.0,17.8317,17.8686,17.8317,17.8563,18450.0
2012-04-27 11:20:00,28.97,28.98,28.95,28.98,12000.0,17.8563,17.8625,17.844,17.8625,12000.0
2012-04-27 11:25:00,28.98,28.99,28.95,28.97,25350.0,17.8625,17.8686,17.844,17.8563,25350.0
2012-04-27 11:30:00,28.97,29.03,28.96,29.03,29400.0,17.8563,17.8933,17.8502,17.8933,29400.0
2012-04-27 11:35:00,29.03,29.03,29.0,29.01,35100.0,17.8933,17.8933,17.8748,17.881,35100.0
2012-04-27 11:40:00,29.02,29.02,29.0,29.01,22200.0,17.8871,17.8871,17.8748,17.881,22200.0
2012-04-27 11:45:00,29.01,29.05,29.0,29.04,21000.0,17.881,17.9056,17.8748,17.8995,21000.0
2012-04-27 11:50:00,29.03,29.07,29.03,29.03,13350.0,17.8933,17.918,17.8933,17.8933,13350.0
2012-04-27 11:55:00,29.04,29.05,29.03,29.04,16650.0,17.8995,17.9056,17.8933,17.8995,16650.0
2012-04-27 12:00:00,29.04,29.05,29.0,29.0,12750.0,17.8995,17.9056,17.8748,17.8748,12750.0
2012-04-27 12:05:00,29.0,29.03,29.0,29.01,19650.0,17.8748,17.8933,17.8748,17.881,19650.0
2012-04-27 12:10:00,29.01,29.06,29.0,29.06,11550.0,17.881,17.9118,17.8748,17.9118,11550.0
2012-04-27 12:15:00,29.05,29.08,29.04,29.07,11250.0,17.9056,17.9241,17.8995,17.918,11250.0
2012-04-27 12:20:00,29.07,29.07,29.05,29.05,9300.0,17.918,17.918,17.9056,17.9056,9300.0
2012-04-27 12:25:00,29.06,29.07,29.02,29.07,34650.0,17.9118,17.918,17.8871,17.918,34650.0
2012-04-27 12:30:00,29.08,29.08,29.05,29.05,14400.0,17.9241,17.9241,17.9056,17.9056,14400.0
2012-04-27 12:35:00,29.05,29.05,29.03,29.03,11250.0,17.9056,17.9056,17.8933,17.8933,11250.0
2012-04-27 12:40:00,29.03,29.03,29.01,29.02,12300.0,17.8933,17.8933,17.881,17.8871,12300.0
2012-04-27 12:45:00,29.02,29.02,29.01,29.01,9600.0,17.8871,17.8871,17.881,17.881,9600.0
2012-04-27 12:50:00,29.01,29.03,29.0,29.03,20850.0,17.881,17.8933,17.8748,17.8933,20850.0
2012-04-27 12:55:00,29.02,29.03,29.02,29.03,8700.0,17.8871,17.8933,17.8871,17.8933,8700.0
2012-04-27 13:00:00,29.03,29.04,29.03,29.04,9600.0,17.8933,17.8995,17.8933,17.8995,9600.0
2012-04-27 13:05:00,29.04,29.07,29.02,29.03,44100.0,17.8995,17.918,17.8871,17.8933,44100.0
2012-04-27 13:10:00,29.03,29.03,29.0,29.02,13950.0,17.8933,17.8933,17.8748,17.8871,13950.0
2012-04-27 13:15:00,29.02,29.03,29.01,29.03,25350.0,17.8871,17.8933,17.881,17.8933,25350.0
2012-04-27 13:20:00,29.03,29.03,29.02,29.03,21600.0,17.8933,17.8933,17.8871,17.8933,21600.0
2012-04-27 13:25:00,29.03,29.07,29.02,29.06,19350.0,17.8933,17.918,17.8871,17.9118,19350.0
2012-04-27 13:30:00,29.07,29.1,29.06,29.1,11550.0,17.918,17.9364,17.9118,17.9364,11550.0
2012-04-27 13:35:00,29.1,29.14,29.09,29.09,26250.0,17.9364,17.9611,17.9303,17.9303,26250.0
2012-04-27 13:40:00,29.09,29.17,29.09,29.17,45300.0,17.9303,17.9796,17.9303,17.9796,45300.0
2012-04-27 13:45:00,29.17,29.19,29.17,29.18,38400.0,17.9796,17.9919,17.9796,17.9858,38400.0
2012-04-27 13:50:00,29.18,29.19,29.18,29.18,11400.0,17.9858,17.9919,17.9858,17.9858,11400.0
2012-04-27 13:55:00,29.18,29.19,29.16,29.17,18900.0,17.9858,17.9919,17.9734,17.9796,18900.0
2012-04-27 14:00:00,29.17,29.17,29.14,29.14,22500.0,17.9796,17.9796,17.9611,17.9611,22500.0
2012-04-27 14:05:00,29.14,29.15,29.13,29.13,12750.0,17.9611,17.9673,17.9549,17.9549,12750.0
2012-04-27 14:10:00,29.13,29.17,29.13,29.15,34500.0,17.9549,17.9796,17.9549,17.9673,34500.0
2012-04-27 14:15:00,29.15,29.15,29.13,29.15,14850.0,17.9673,17.9673,17.9549,17.9673,14850.0
2012-04-27 14:20:00,29.15,29.15,29.14,29.15,20250.0,17.9673,17.9673,17.9611,17.9673,20250.0
2012-04-27 14:25:00,29.15,29.15,29.11,29.11,20700.0,17.9673,17.9673,17.9426,17.9426,20700.0
2012-04-27 14:30:00,29.11,29.11,29.09,29.11,16200.0,17.9426,17.9426,17.9303,17.9426,16200.0
2012-04-27 14:35:00,29.11,29.13,29.09,29.13,27750.0,17.9426,17.9549,17.9303,17.9549,27750.0
2012-04-27 14:40:00,29.13,29.14,29.13,29.14,16650.0,17.9549,17.9611,17.9549,17.9611,16650.0
2012-04-27 14:45:00,29.14,29.17,29.13,29.17,26100.0,17.9611,17.9796,17.9549,17.9796,26100.0
2012-04-27 14:50:00,29.17,29.18,29.16,29.17,21600.0,17.9796,17.9858,17.9734,17.9796,21600.0
2012-04-27 14:55:00,29.17,29.19,29.17,29.18,53400.0,17.9796,17.9919,17.9796,17.9858,53400.0
2012-04-27 15:00:00,29.18,29.19,29.17,29.17,37200.0,17.9858,17.9919,17.9796,17.9796,37200.0
2012-04-27 15:05:00,29.16,29.23,29.16,29.21,45900.0,17.9734,18.0166,17.9734,18.0042,45900.0
2012-04-27 15:10:00,29.22,29.23,29.2,29.23,42750.0,18.0104,18.0166,17.9981,18.0166,42750.0
2012-04-27 15:15:00,29.23,29.23,29.21,29.21,31200.0,18.0166,18.0166,18.0042,18.0042,31200.0
2012-04-27 15:20:00,29.21,29.25,29.21,29.25,34050.0,18.0042,18.0289,18.0042,18.0289,34050.0
2012-04-27 15:25:00,29.25,29.26,29.23,29.25,64050.0,18.0289,18.0351,18.0166,18.0289,64050.0
2012-04-27 15:30:00,29.25,29.26,29.19,29.19,75600.0,18.0289,18.0351,17.9919,17.9919,75600.0
2012-04-27 15:35:00,29.19,29.2,29.13,29.13,52650.0,17.9919,17.9981,17.9549,17.9549,52650.0
2012-04-27 15:40:00,29.13,29.17,29.13,29.15,109800.0,17.9549,17.9796,17.9549,17.9673,109800.0
2012-04-27 15:45:00,29.15,29.17,29.13,29.15,101400.0,17.9673,17.9796,17.9549,17.9673,101400.0
2012-04-27 15:50:00,29.15,29.15,29.1,29.11,125550.0,17.9673,17.9673,17.9364,17.9426,125550.0
2012-04-27 15:55:00,29.12,29.16,29.12,29.16,130800.0,17.9488,17.9734,17.9488,17.9734,130800.0
2012-04-30 09:30:00,29.04,29.1,28.9,28.97,79200.0,17.8995,17.9364,17.8132,17.8563,79200.0
2012-04-30 09:35:00,28.95,29.05,28.92,29.03,45300.0,17.844,17.9056,17.8255,17.8933,45300.0
2012-04-30 09:40:00,29.03,29.05,28.91,28.91,137400.0,17.8933,17.9056,17.8193,17.8193,137400.0
2012-04-30 09:45:00,28.9,28.99,28.89,28.92,87600.0,17.8132,17.8686,17.807,17.8255,87600.0
2012-04-30 09:50:00,28.93,28.94,28.79,28.79,58950.0,17.8317,17.8378,17.7454,17.7454,58950.0
2012-04-30 09:55:00,28.79,28.83,28.74,28.79,37050.0,17.7454,17.77,17.7146,17.7454,37050.0
2012-04-30 10:00:00,28.79,28.82,28.75,28.81,22350.0,17.7454,17.7639,17.7207,17.7577,22350.0
2012-04-30 10:05:00,28.82,28.82,28.75,28.75,20550.0,17.7639,17.7639,17.7207,17.7207,20550.0
2012-04-30 10:10:00,28.75,28.79,28.73,28.78,31200.0,17.7207,17.7454,17.7084,17.7392,31200.0
2012-04-30 10:15:00,28.79,28.85,28.79,28.82,26850.0,17.7454,17.7824,17.7454,17.7639,26850.0
2012-04-30 10:20:00,28.81,28.87,28.81,28.83,19500.0,17.7577,17.7947,17.7577,17.77,19500.0
2012-04-30 10:25:00,28.81,28.81,28.75,28.78,25200.0,17.7577,17.7577,17.7207,17.7392,25200.0
2012-04-30 10:30:00,28.77,28.78,28.73,28.77,27300.0,17.733,17.7392,17.7084,17.733,27300.0
2012-04-30 10:35:00,28.77,28.77,28.73,28.73,20250.0,17.733,17.733,17.7084,17.7084,20250.0
2012-04-30 10:40:00,28.73,28.75,28.72,28.75,19500.0,17.7084,17.7207,17.7022,17.7207,19500.0
2012-04-30 10:45:00,28.75,28.75,28.65,28.67,30900.0,17.7207,17.7207,17.6591,17.6714,30900.0
2012-04-30 10:50:00,28.67,28.71,28.65,28.7,12000.0,17.6714,17.6961,17.6591,17.6899,12000.0
2012-04-30 10:55:00,28.69,28.69,28.6,28.67,63900.0,17.6837,17.6837,17.6283,17.6714,63900.0
2012-04-30 11:00:00,28.67,28.69,28.66,28.67,19800.0,17.6714,17.6837,17.6652,17.6714,19800.0
2012-04-30 11:05:00,28.66,28.68,28.63,28.66,27750.0,17.6652,17.6776,17.6468,17.6652,27750.0
2012-04-30 11:10:00,28.65,28.66,28.61,28.63,15600.0,17.6591,17.6652,17.6344,17.6468,15600.0
2012-04-30 11:15:00,28.61,28.62,28.59,28.62,11400.0,17.6344,17.6406,17.6221,17.6406,11400.0
2012-04-30 11:20:00,28.61,28.65,28.61,28.63,19950.0,17.6344,17.6591,17.6344,17.6468,19950.0
2012-04-30 11:25:00,28.63,28.65,28.59,28.63,17550.0,17.6468,17.6591,17.6221,17.6468,17550.0
2012-04-30 11:30:00,28.63,28.65,28.59,28.61,14550.0,17.6468,17.6591,17.6221,17.6344,14550.0
2012-04-30 11:35:00,28.61,28.61,28.58,28.58,7800.0,17.6344,17.6344,17.6159,17.6159,7800.0
2012-04-30 11:40:00,28.58,28.63,28.57,28.61,26850.0,17.6159,17.6468,17.6098,17.6344,26850.0
2012-04-30 11:45:00,28.61,28.64,28.58,28.59,64950.0,17.6344,17.6529,17.6159,17.6221,64950.0
2012-04-30 11:50:00,28.59,28.61,28.57,28.59,10950.0,17.6221,17.6344,17.6098,17.6221,10950.0
2012-04-30 11:55:00,28.59,28.6,28.57,28.59,46950.0,17.6221,17.6283,17.6098,17.6221,46950.0
2012-04-30 12:00:00,28.59,28.63,28.57,28.58,34650.0,17.6221,17.6468,17.6098,17.6159,34650.0
2012-04-30 12:05:00,28.58,28.59,28.55,28.57,44700.0,17.6159,17.6221,17.5974,17.6098,44700.0
2012-04-30 12:10:00,28.57,28.57,28.55,28.57,15000.0,17.6098,17.6098,17.5974,17.6098,15000.0
2012-04-30 12:15:00,28.56,28.62,28.56,28.59,50400.0,17.6036,17.6406,17.6036,17.6221,50400.0
2012-04-30 12:20:00,28.59,28.6,28.57,28.59,17250.0,17.6221,17.6283,17.6098,17.6221,17250.0
2012-04-30 12:25:00,28.59,28.61,28.58,28.58,16950.0,17.6221,17.6344,17.6159,17.6159,16950.0
2012-04-30 12:30:00,28.57,28.61,28.55,28.59,57000.0,17.6098,17.6344,17.5974,17.6221,57000.0
2012-04-30 12:35:00,28.59,28.6,28.58,28.6,8400.0,17.6221,17.6283,17.6159,17.6283,8400.0
2012-04-30 12:40:00,28.59,28.6,28.59,28.59,12900.0,17.6221,17.6283,17.6221,17.6221,12900.0
2012-04-30 12:45:00,28.59,28.61,28.59,28.6,10350.0,17.6221,17.6344,17.6221,17.6283,10350.0
2012-04-30 12:50:00,28.6,28.61,28.59,28.61,17700.0,17.6283,17.6344,17.6221,17.6344,17700.0
2012-04-30 12:55:00,28.61,28.61,28.58,28.59,19950.0,17.6344,17.6344,17.6159,17.6221,19950.0
2012-04-30 13:00:00,28.58,28.59,28.55,28.55,7800.0,17.6159,17.6221,17.5974,17.5974,7800.0
2012-04-30 13:05:00,28.55,28.57,28.54,28.57,18450.0,17.5974,17.6098,17.5913,17.6098,18450.0
2012-04-30 13:10:00,28.57,28.59,28.57,28.59,9000.0,17.6098,17.6221,17.6098,17.6221,9000.0
2012-04-30 13:15:00,28.59,28.61,28.57,28.6,23100.0,17.6221,17.6344,17.6098,17.6283,23100.0
2012-04-30 13:20:00,28.6,28.6,28.57,28.57,10500.0,17.6283,17.6283,17.6098,17.6098,10500.0
2012-04-30 13:25:00,28.57,28.58,28.55,28.57,11700.0,17.6098,17.6159,17.5974,17.6098,11700.0
2012-04-30 13:30:00,28.58,28.58,28.53,28.55,18450.0,17.6159,17.6159,17.5851,17.5974,18450.0
2012-04-30 13:35:00,28.55,28.56,28.55,28.55,11400.0,17.5974,17.6036,17.5974,17.5974,11400.0
2012-04-30 13:40:00,28.54,28.55,28.52,28.54,17400.0,17.5913,17.5974,17.579,17.5913,17400.0
2012-04-30 13:45:00,28.54,28.59,28.52,28.58,58050.0,17.5913,17.6221,17.579,17.6159,58050.0
2012-04-30 13:50:00,28.57,28.59,28.56,28.57,15750.0,17.6098,17.6221,17.6036,17.6098,15750.0
2012-04-30 13:55:00,28.57,28.57,28.53,28.55,17700.0,17.6098,17.6098,17.5851,17.5974,17700.0
2012-04-30 14:00:00,28.55,28.56,28.51,28.53,27600.0,17.5974,17.6036,17.5728,17.5851,27600.0
2012-04-30 14:05:00,28.53,28.58,28.53,28.58,70200.0,17.5851,17.6159,17.5851,17.6159,70200.0
2012-04-30 14:10:00,28.57,28.57,28.5,28.5,48600.0,17.6098,17.6098,17.5666,17.5666,48600.0
2012-04-30 14:15:00,28.51,28.55,28.49,28.54,62850.0,17.5728,17.5974,17.5605,17.5913,62850.0
2012-04-30 14:20:00,28.54,28.55,28.53,28.53,11700.0,17.5913,17.5974,17.5851,17.5851,11700.0
2012-04-30 14:25:00,28.53,28.54,28.48,28.49,21000.0,17.5851,17.5913,17.5543,17.5605,21000.0
2012-04-30 14:30:00,28.48,28.49,28.47,28.47,18900.0,17.5543,17.5605,17.5481,17.5481,18900.0
2012-04-30 14:35:00,28.47,28.47,28.41,28.47,120450.0,17.5481,17.5481,17.5112,17.5481,120450.0
2012-04-30 14:40:00,28.47,28.48,28.44,28.45,21900.0,17.5481,17.5543,17.5296,17.5358,21900.0
2012-04-30 14:45:00,28.45,28.45,28.41,28.43,34650.0,17.5358,17.5358,17.5112,17.5235,34650.0
2012-04-30 14:50:00,28.43,28.51,28.43,28.48,67050.0,17.5235,17.5728,17.5235,17.5543,67050.0
2012-04-30 14:55:00,28.48,28.5,28.47,28.48,17550.0,17.5543,17.5666,17.5481,17.5543,17550.0
2012-04-30 15:00:00,28.48,28.51,28.48,28.49,18000.0,17.5543,17.5728,17.5543,17.5605,18000.0
2012-04-30 15:05:00,28.5,28.51,28.49,28.49,24900.0,17.5666,17.5728,17.5605,17.5605,24900.0
2012-04-30 15:10:00,28.49,28.52,28.49,28.5,27300.0,17.5605,17.579,17.5605,17.5666,27300.0
2012-04-30 15:15:00,28.5,28.52,28.49,28.51,41100.0,17.5666,17.579,17.5605,17.5728,41100.0
2012-04-30 15:20:00,28.51,28.54,28.51,28.53,28200.0,17.5728,17.5913,17.5728,17.5851,28200.0
2012-04-30 15:25:00,28.53,28.53,28.51,28.53,21750.0,17.5851,17.5851,17.5728,17.5851,21750.0
2012-04-30 15:30:00,28.53,28.57,28.53,28.57,28650.0,17.5851,17.6098,17.5851,17.6098,28650.0
2012-04-30 15:35:00,28.57,28.64,28.57,28.64,54900.0,17.6098,17.6529,17.6098,17.6529,54900.0
2012-04-30 15:40:00,28.64,28.67,28.63,28.65,122850.0,17.6529,17.6714,17.6468,17.6591,122850.0
2012-04-30 15:45:00,28.65,28.66,28.61,28.64,100200.0,17.6591,17.6652,17.6344,17.6529,100200.0
2012-04-30 15:50:00,28.64,28.67,28.64,28.66,132450.0,17.6529,17.6714,17.6529,17.6652,132450.0
2012-04-30 15:55:00,28.66,28.67,28.62,28.63,162900.0,17.6652,17.6714,17.6406,17.6468,162900.0
2012-05-01 09:30:00,28.62,28.62,28.41,28.49,86250.0,17.6406,17.6406,17.5112,17.5605,86250.0
2012-05-01 09:35:00,28.49,28.53,28.39,28.43,46200.0,17.5605,17.5851,17.4988,17.5235,46200.0
2012-05-01 09:40:00,28.45,28.48,28.3,28.35,134400.0,17.5358,17.5543,17.4433,17.4742,134400.0
2012-05-01 09:45:00,28.36,28.37,28.29,28.29,52950.0,17.4803,17.4865,17.4372,17.4372,52950.0
2012-05-01 09:50:00,28.28,28.33,28.22,28.23,75000.0,17.431,17.4618,17.394,17.4002,75000.0
2012-05-01 09:55:00,28.23,28.26,28.15,28.21,54450.0,17.4002,17.4187,17.3509,17.3879,54450.0
2012-05-01 10:00:00,28.22,28.6,28.17,28.44,417150.0,17.394,17.6283,17.3632,17.5296,417150.0
2012-05-01 10:05:00,28.41,28.49,28.41,28.41,55650.0,17.5112,17.5605,17.5112,17.5112,55650.0
2012-05-01 10:10:00,28.41,28.5,28.4,28.49,49050.0,17.5112,17.5666,17.505,17.5605,49050.0
2012-05-01 10:15:00,28.49,28.55,28.45,28.55,27900.0,17.5605,17.5974,17.5358,17.5974,27900.0
2012-05-01 10:20:00,28.55,28.62,28.53,28.57,32550.0,17.5974,17.6406,17.5851,17.6098,32550.0
2012-05-01 10:25:00,28.57,28.65,28.57,28.62,35700.0,17.6098,17.6591,17.6098,17.6406,35700.0
2012-05-01 10:30:00,28.62,28.67,28.57,28.57,49800.0,17.6406,17.6714,17.6098,17.6098,49800.0
2012-05-01 10:35:00,28.56,28.56,28.46,28.47,67650.0,17.6036,17.6036,17.542,17.5481,67650.0
2012-05-01 10:40:00,28.47,28.51,28.45,28.48,44400.0,17.5481,17.5728,17.5358,17.5543,44400.0
2012-05-01 10:45:00,28.49,28.52,28.46,28.46,105900.0,17.5605,17.579,17.542,17.542,105900.0
2012-05-01 10:50:00,28.47,28.48,28.45,28.45,63150.0,17.5481,17.5543,17.5358,17.5358,63150.0
2012-05-01 10:55:00,28.45,28.46,28.39,28.39,100050.0,17.5358,17.542,17.4988,17.4988,100050.0
2012-05-01 11:00:00,28.39,28.44,28.39,28.43,49350.0,17.4988,17.5296,17.4988,17.5235,49350.0
2012-05-01 11:05:00,28.43,28.43,28.38,28.41,95400.0,17.5235,17.5235,17.4927,17.5112,95400.0
2012-05-01 11:10:00,28.41,28.45,28.41,28.42,57600.0,17.5112,17.5358,17.5112,17.5173,57600.0
2012-05-01 11:15:00,28.42,28.43,28.39,28.42,48900.0,17.5173,17.5235,17.4988,17.5173,48900.0
2012-05-01 11:20:00,28.43,28.46,28.42,28.45,22050.0,17.5235,17.542,17.5173,17.5358,22050.0
2012-05-01 11:25:00,28.46,28.47,28.41,28.45,40500.0,17.542,17.5481,17.5112,17.5358,40500.0
2012-05-01 11:30:00,28.46,28.49,28.45,28.45,19950.0,17.542,17.5605,17.5358,17.5358,19950.0
2012-05-01 11:35:00,28.44,28.44,28.4,28.41,36000.0,17.5296,17.5296,17.505,17.5112,36000.0
2012-05-01 11:40:00,28.41,28.53,28.41,28.52,80100.0,17.5112,17.5851,17.5112,17.579,80100.0
2012-05-01 11:45:00,28.52,28.59,28.51,28.57,38850.0,17.579,17.6221,17.5728,17.6098,38850.0
2012-05-01 11:50:00,28.57,28.79,28.57,28.63,45750.0,17.6098,17.7454,17.6098,17.6468,45750.0
2012-05-01 11:55:00,28.63,28.63,28.54,28.54,22050.0,17.6468,17.6468,17.5913,17.5913,22050.0
2012-05-01 12:00:00,28.55,28.58,28.54,28.57,48450.0,17.5974,17.6159,17.5913,17.6098,48450.0
2012-05-01 12:05:00,28.56,28.57,28.51,28.52,67050.0,17.6036,17.6098,17.5728,17.579,67050.0
2012-05-01 12:10:00,28.52,28.52,28.48,28.5,70500.0,17.579,17.579,17.5543,17.5666,70500.0
2012-05-01 12:15:00,28.5,28.52,28.49,28.52,21600.0,17.5666,17.579,17.5605,17.579,21600.0
2012-05-01 12:20:00,28.52,28.53,28.49,28.51,44700.0,17.579,17.5851,17.5605,17.5728,44700.0
2012-05-01 12:25:00,28.5,28.51,28.48,28.5,39600.0,17.5666,17.5728,17.5543,17.5666,39600.0
2012-05-01 12:30:00,28.5,28.51,28.49,28.51,25800.0,17.5666,17.5728,17.5605,17.5728,25800.0
2012-05-01 12:35:00,28.5,28.51,28.49,28.5,19650.0,17.5666,17.5728,17.5605,17.5666,19650.0
2012-05-01 12:40:00,28.5,28.5,28.45,28.45,11400.0,17.5666,17.5666,17.5358,17.5358,11400.0
2012-05-01 12:45:00,28.46,28.49,28.45,28.48,61500.0,17.542,17.5605,17.5358,17.5543,61500.0
2012-05-01 12:50:00,28.49,28.51,28.49,28.51,14700.0,17.5605,17.5728,17.5605,17.5728,14700.0
2012-05-01 12:55:00,28.51,28.54,28.51,28.53,21600.0,17.5728,17.5913,17.5728,17.5851,21600.0
2012-05-01 13:00:00,28.53,28.54,28.49,28.49,59850.0,17.5851,17.5913,17.5605,17.5605,59850.0
2012-05-01 13:05:00,28.49,28.53,28.49,28.52,19200.0,17.5605,17.5851,17.5605,17.579,19200.0
2012-05-01 13:10:00,28.51,28.51,28.47,28.47,17100.0,17.5728,17.5728,17.5481,17.5481,17100.0
2012-05-01 13:15:00,28.47,28.49,28.45,28.45,41550.0,17.5481,17.5605,17.5358,17.5358,41550.0
2012-05-01 13:20:00,28.44,28.45,28.42,28.45,34050.0,17.5296,17.5358,17.5173,17.5358,34050.0
2012-05-01 13:25:00,28.45,28.45,28.41,28.43,54900.0,17.5358,17.5358,17.5112,17.5235,54900.0
2012-05-01 13:30:00,28.43,28.45,28.42,28.45,11550.0,17.5235,17.5358,17.5173,17.5358,11550.0
2012-05-01 13:35:00,28.45,28.54,28.45,28.54,71100.0,17.5358,17.5913,17.5358,17.5913,71100.0
2012-05-01 13:40:00,28.53,28.54,28.52,28.53,30300.0,17.5851,17.5913,17.579,17.5851,30300.0
2012-05-01 13:45:00,28.53,28.54,28.49,28.49,36300.0,17.5851,17.5913,17.5605,17.5605,36300.0
2012-05-01 13:50:00,28.5,28.52,28.49,28.51,26700.0,17.5666,17.579,17.5605,17.5728,26700.0
2012-05-01 13:55:00,28.52,28.53,28.51,28.53,35100.0,17.579,17.5851,17.5728,17.5851,35100.0
2012-05-01 14:00:00,28.52,28.53,28.5,28.5,26400.0,17.579,17.5851,17.5666,17.5666,26400.0
2012-05-01 14:05:00,28.49,28.52,28.49,28.52,29400.0,17.5605,17.579,17.5605,17.579,29400.0
2012-05-01 14:10:00,28.51,28.52,28.46,28.47,43350.0,17.5728,17.579,17.542,17.5481,43350.0
2012-05-01 14:15:00,28.47,28.49,28.45,28.45,21900.0,17.5481,17.5605,17.5358,17.5358,21900.0
2012-05-01 14:20:00,28.45,28.53,28.45,28.52,68550.0,17.5358,17.5851,17.5358,17.579,68550.0
2012-05-01 14:25:00,28.52,28.52,28.43,28.49,50700.0,17.579,17.579,17.5235,17.5605,50700.0
2012-05-01 14:30:00,28.49,28.49,28.46,28.47,25350.0,17.5605,17.5605,17.542,17.5481,25350.0
2012-05-01 14:35:00,28.47,28.49,28.47,28.47,81600.0,17.5481,17.5605,17.5481,17.5481,81600.0
2012-05-01 14:40:00,28.47,28.5,28.45,28.5,41400.0,17.5481,17.5666,17.5358,17.5666,41400.0
2012-05-01 14:45:00,28.49,28.51,28.47,28.49,48000.0,17.5605,17.5728,17.5481,17.5605,48000.0
2012-05-01 14:50:00,28.49,28.49,28.45,28.45,26700.0,17.5605,17.5605,17.5358,17.5358,26700.0
2012-05-01 14:55:00,28.46,28.5,28.45,28.47,85350.0,17.542,17.5666,17.5358,17.5481,85350.0
2012-05-01 15:00:00,28.47,28.51,28.47,28.51,42900.0,17.5481,17.5728,17.5481,17.5728,42900.0
2012-05-01 15:05:00,28.5,28.51,28.43,28.46,52500.0,17.5666,17.5728,17.5235,17.542,52500.0
2012-05-01 15:10:00,28.46,28.47,28.41,28.41,44850.0,17.542,17.5481,17.5112,17.5112,44850.0
2012-05-01 15:15:00,28.42,28.43,28.39,28.41,65850.0,17.5173,17.5235,17.4988,17.5112,65850.0
2012-05-01 15:20:00,28.41,28.44,28.37,28.4,110250.0,17.5112,17.5296,17.4865,17.505,110250.0
2012-05-01 15:25:00,28.4,28.43,28.37,28.43,99600.0,17.505,17.5235,17.4865,17.5235,99600.0
2012-05-01 15:30:00,28.43,28.43,28.39,28.39,56250.0,17.5235,17.5235,17.4988,17.4988,56250.0
2012-05-01 15:35:00,28.4,28.49,28.34,28.41,159000.0,17.505,17.5605,17.468,17.5112,159000.0
2012-05-01 15:40:00,28.41,28.42,28.39,28.4,55500.0,17.5112,17.5173,17.4988,17.505,55500.0
2012-05-01 15:45:00,28.4,28.43,28.39,28.41,67800.0,17.505,17.5235,17.4988,17.5112,67800.0
2012-05-01 15:50:00,28.41,28.41,28.33,28.33,106350.0,17.5112,17.5112,17.4618,17.4618,106350.0
2012-05-01 15:55:00,28.34,28.35,28.3,28.31,165300.0,17.468,17.4742,17.4433,17.4495,165300.0
2012-05-02 09:30:00,28.13,28.21,28.04,28.17,56700.0,17.3386,17.3879,17.2831,17.3632,56700.0
2012-05-02 09:35:00,28.18,28.18,28.07,28.11,65400.0,17.3694,17.3694,17.3016,17.3262,65400.0
2012-05-02 09:40:00,28.11,28.14,28.03,28.11,80550.0,17.3262,17.3447,17.2769,17.3262,80550.0
2012-05-02 09:45:00,28.12,28.27,28.09,28.27,54900.0,17.3324,17.4249,17.3139,17.4249,54900.0
2012-05-02 09:50:00,28.28,28.36,28.28,28.31,76200.0,17.431,17.4803,17.431,17.4495,76200.0
2012-05-02 09:55:00,28.31,28.37,28.31,28.31,26250.0,17.4495,17.4865,17.4495,17.4495,26250.0
2012-05-02 10:00:00,28.32,28.35,28.25,28.31,88650.0,17.4557,17.4742,17.4125,17.4495,88650.0
2012-05-02 10:05:00,28.3,28.44,28.27,28.39,58500.0,17.4433,17.5296,17.4249,17.4988,58500.0
2012-05-02 10:10:00,28.38,28.4,28.31,28.33,29100.0,17.4927,17.505,17.4495,17.4618,29100.0
2012-05-02 10:15:00,28.32,28.32,28.24,28.32,28350.0,17.4557,17.4557,17.4064,17.4557,28350.0
2012-05-02 10:20:00,28.31,28.31,28.25,28.27,18600.0,17.4495,17.4495,17.4125,17.4249,18600.0
2012-05-02 10:25:00,28.27,28.29,28.19,28.21,96150.0,17.4249,17.4372,17.3755,17.3879,96150.0
2012-05-02 10:30:00,28.21,28.26,28.17,28.26,31800.0,17.3879,17.4187,17.3632,17.4187,31800.0
2012-05-02 10:35:00,28.25,28.26,28.23,28.23,21750.0,17.4125,17.4187,17.4002,17.4002,21750.0
2012-05-02 10:40:00,28.23,28.29,28.23,28.28,69300.0,17.4002,17.4372,17.4002,17.431,69300.0
2012-05-02 10:45:00,28.29,28.39,28.29,28.32,67950.0,17.4372,17.4988,17.4372,17.4557,67950.0
2012-05-02 10:50:00,28.33,28.36,28.29,28.36,20850.0,17.4618,17.4803,17.4372,17.4803,20850.0
2012-05-02 10:55:00,28.37,28.41,28.35,28.36,20250.0,17.4865,17.5112,17.4742,17.4803,20250.0
2012-05-02 11:00:00,28.37,28.39,28.34,28.35,18000.0,17.4865,17.4988,17.468,17.4742,18000.0
2012-05-02 11:05:00,28.36,28.4,28.35,28.36,19200.0,17.4803,17.505,17.4742,17.4803,19200.0
2012-05-02 11:10:00,28.36,28.42,28.35,28.37,29700.0,17.4803,17.5173,17.4742,17.4865,29700.0
2012-05-02 11:15:00,28.37,28.37,28.35,28.37,8400.0,17.4865,17.4865,17.4742,17.4865,8400.0
2012-05-02 11:20:00,28.37,28.39,28.35,28.37,14850.0,17.4865,17.4988,17.4742,17.4865,14850.0
2012-05-02 11:25:00,28.37,28.39,28.34,28.35,18600.0,17.4865,17.4988,17.468,17.4742,18600.0
2012-05-02 11:30:00,28.35,28.44,28.35,28.42,76050.0,17.4742,17.5296,17.4742,17.5173,76050.0
2012-05-02 11:35:00,28.43,28.45,28.41,28.45,22950.0,17.5235,17.5358,17.5112,17.5358,22950.0
2012-05-02 11:40:00,28.45,28.46,28.43,28.45,17400.0,17.5358,17.542,17.5235,17.5358,17400.0
2012-05-02 11:45:00,28.44,28.47,28.44,28.45,15600.0,17.5296,17.5481,17.5296,17.5358,15600.0
2012-05-02 11:50:00,28.45,28.46,28.42,28.43,25500.0,17.5358,17.542,17.5173,17.5235,25500.0
2012-05-02 11:55:00,28.43,28.47,28.41,28.43,51900.0,17.5235,17.5481,17.5112,17.5235,51900.0
2012-05-02 12:00:00,28.43,28.46,28.41,28.46,19200.0,17.5235,17.542,17.5112,17.542,19200.0
2012-05-02 12:05:00,28.45,28.47,28.43,28.43,16050.0,17.5358,17.5481,17.5235,17.5235,16050.0
2012-05-02 12:10:00,28.44,28.47,28.44,28.47,13950.0,17.5296,17.5481,17.5296,17.5481,13950.0
2012-05-02 12:15:00,28.47,28.56,28.47,28.55,68100.0,17.5481,17.6036,17.5481,17.5974,68100.0
2012-05-02 12:20:00,28.56,28.6,28.56,28.58,27000.0,17.6036,17.6283,17.6036,17.6159,27000.0
2012-05-02 12:25:00,28.57,28.61,28.57,28.61,24150.0,17.6098,17.6344,17.6098,17.6344,24150.0
2012-05-02 12:30:00,28.6,28.62,28.6,28.61,17400.0,17.6283,17.6406,17.6283,17.6344,17400.0
2012-05-02 12:35:00,28.61,28.64,28.6,28.61,25350.0,17.6344,17.6529,17.6283,17.6344,25350.0
2012-05-02 12:40:00,28.61,28.62,28.59,28.59,17550.0,17.6344,17.6406,17.6221,17.6221,17550.0
2012-05-02 12:45:00,28.59,28.61,28.57,28.59,19050.0,17.6221,17.6344,17.6098,17.6221,19050.0
2012-05-02 12:50:00,28.59,28.6,28.57,28.59,17700.0,17.6221,17.6283,17.6098,17.6221,17700.0
2012-05-02 12:55:00,28.59,28.61,28.57,28.59,14550.0,17.6221,17.6344,17.6098,17.6221,14550.0
2012-05-02 13:00:00,28.59,28.61,28.55,28.56,19200.0,17.6221,17.6344,17.5974,17.6036,19200.0
2012-05-02 13:05:00,28.55,28.59,28.55,28.59,26250.0,17.5974,17.6221,17.5974,17.6221,26250.0
2012-05-02 13:10:00,28.59,28.6,28.56,28.57,20850.0,17.6221,17.6283,17.6036,17.6098,20850.0
2012-05-02 13:15:00,28.57,28.61,28.55,28.55,31950.0,17.6098,17.6344,17.5974,17.5974,31950.0
2012-05-02 13:20:00,28.56,28.58,28.55,28.55,19200.0,17.6036,17.6159,17.5974,17.5974,19200.0
2012-05-02 13:25:00,28.55,28.55,28.52,28.53,15750.0,17.5974,17.5974,17.579,17.5851,15750.0
2012-05-02 13:30:00,28.52,28.53,28.51,28.53,25950.0,17.579,17.5851,17.5728,17.5851,25950.0
2012-05-02 13:35:00,28.51,28.53,28.51,28.52,17850.0,17.5728,17.5851,17.5728,17.579,17850.0
2012-05-02 13:40:00,28.52,28.54,28.52,28.54,18450.0,17.579,17.5913,17.579,17.5913,18450.0
2012-05-02 13:45:00,28.54,28.57,28.53,28.56,20100.0,17.5913,17.6098,17.5851,17.6036,20100.0
2012-05-02 13:50:00,28.56,28.58,28.54,28.57,24000.0,17.6036,17.6159,17.5913,17.6098,24000.0
2012-05-02 13:55:00,28.56,28.59,28.56,28.58,42900.0,17.6036,17.6221,17.6036,17.6159,42900.0
2012-05-02 14:00:00,28.57,28.59,28.54,28.56,19050.0,17.6098,17.6221,17.5913,17.6036,19050.0
2012-05-02 14:05:00,28.56,28.6,28.56,28.6,27150.0,17.6036,17.6283,17.6036,17.6283,27150.0
2012-05-02 14:10:00,28.6,28.63,28.58,28.58,14700.0,17.6283,17.6468,17.6159,17.6159,14700.0
2012-05-02 14:15:00,28.58,28.63,28.57,28.61,47550.0,17.6159,17.6468,17.6098,17.6344,47550.0
2012-05-02 14:20:00,28.61,28.61,28.58,28.59,35250.0,17.6344,17.6344,17.6159,17.6221,35250.0
2012-05-02 14:25:00,28.59,28.68,28.59,28.67,70500.0,17.6221,17.6776,17.6221,17.6714,70500.0
2012-05-02 14:30:00,28.67,28.68,28.63,28.67,92100.0,17.6714,17.6776,17.6468,17.6714,92100.0
2012-05-02 14:35:00,28.67,28.67,28.62,28.62,37350.0,17.6714,17.6714,17.6406,17.6406,37350.0
2012-05-02 14:40:00,28.63,28.65,28.62,28.63,20700.0,17.6468,17.6591,17.6406,17.6468,20700.0
2012-05-02 14:45:00,28.63,28.63,28.6,28.61,21450.0,17.6468,17.6468,17.6283,17.6344,21450.0
2012-05-02 14:50:00,28.61,28.66,28.61,28.65,23400.0,17.6344,17.6652,17.6344,17.6591,23400.0
2012-05-02 14:55:00,28.64,28.65,28.61,28.63,21000.0,17.6529,17.6591,17.6344,17.6468,21000.0
2012-05-02 15:00:00,28.63,28.65,28.59,28.59,34350.0,17.6468,17.6591,17.6221,17.6221,34350.0
2012-05-02 15:05:00,28.59,28.59,28.57,28.57,15900.0,17.6221,17.6221,17.6098,17.6098,15900.0
2012-05-02 15:10:00,28.57,28.59,28.56,28.58,32550.0,17.6098,17.6221,17.6036,17.6159,32550.0
2012-05-02 15:15:00,28.58,28.67,28.57,28.61,90750.0,17.6159,17.6714,17.6098,17.6344,90750.0
2012-05-02 15:20:00,28.61,28.65,28.6,28.63,72750.0,17.6344,17.6591,17.6283,17.6468,72750.0
2012-05-02 15:25:00,28.64,28.67,28.62,28.67,95100.0,17.6529,17.6714,17.6406,17.6714,95100.0
2012-05-02 15:30:00,28.67,28.69,28.65,28.67,97650.0,17.6714,17.6837,17.6591,17.6714,97650.0
2012-05-02 15:35:00,28.67,28.67,28.63,28.65,40200.0,17.6714,17.6714,17.6468,17.6591,40200.0
2012-05-02 15:40:00,28.66,28.72,28.65,28.71,52350.0,17.6652,17.7022,17.6591,17.6961,52350.0
2012-05-02 15:45:00,28.7,28.75,28.7,28.71,123750.0,17.6899,17.7207,17.6899,17.6961,123750.0
2012-05-02 15:50:00,28.71,28.71,28.68,28.69,101700.0,17.6961,17.6961,17.6776,17.6837,101700.0
2012-05-02 15:55:00,28.69,28.71,28.67,28.71,188250.0,17.6837,17.6961,17.6714,17.6961,188250.0
2012-05-03 09:30:00,28.57,28.57,28.23,28.3,108600.0,17.6098,17.6098,17.4002,17.4433,108600.0
2012-05-03 09:35:00,28.29,28.35,28.24,28.25,94650.0,17.4372,17.4742,17.4064,17.4125,94650.0
2012-05-03 09:40:00,28.26,28.34,28.21,28.25,103950.0,17.4187,17.468,17.3879,17.4125,103950.0
2012-05-03 09:45:00,28.27,28.29,28.21,28.23,100800.0,17.4249,17.4372,17.3879,17.4002,100800.0
2012-05-03 09:50:00,28.23,28.27,28.2,28.23,71400.0,17.4002,17.4249,17.3817,17.4002,71400.0
2012-05-03 09:55:00,28.23,28.44,28.17,28.23,89550.0,17.4002,17.5296,17.3632,17.4002,89550.0
2012-05-03 10:00:00,28.22,28.34,28.05,28.11,176400.0,17.394,17.468,17.2893,17.3262,176400.0
2012-05-03 10:05:00,28.11,28.23,28.09,28.15,47100.0,17.3262,17.4002,17.3139,17.3509,47100.0
2012-05-03 10:10:00,28.14,28.14,28.07,28.09,12300.0,17.3447,17.3447,17.3016,17.3139,12300.0
2012-05-03 10:15:00,28.08,28.15,28.05,28.07,55050.0,17.3077,17.3509,17.2893,17.3016,55050.0
2012-05-03 10:20:00,28.07,28.07,28.0,28.02,35700.0,17.3016,17.3016,17.2584,17.2708,35700.0
2012-05-03 10:25:00,28.02,28.1,28.01,28.07,68700.0,17.2708,17.3201,17.2646,17.3016,68700.0
2012-05-03 10:30:00,28.07,28.1,28.05,28.07,22050.0,17.3016,17.3201,17.2893,17.3016,22050.0
2012-05-03 10:35:00,28.08,28.12,28.07,28.11,30000.0,17.3077,17.3324,17.3016,17.3262,30000.0
2012-05-03 10:40:00,28.11,28.13,28.09,28.11,34950.0,17.3262,17.3386,17.3139,17.3262,34950.0
2012-05-03 10:45:00,28.11,28.11,28.06,28.11,31650.0,17.3262,17.3262,17.2954,17.3262,31650.0
2012-05-03 10:50:00,28.1,28.21,28.07,28.16,90600.0,17.3201,17.3879,17.3016,17.3571,90600.0
2012-05-03 10:55:00,28.15,28.23,28.13,28.23,57900.0,17.3509,17.4002,17.3386,17.4002,57900.0
2012-05-03 11:00:00,28.22,28.29,28.22,28.25,69300.0,17.394,17.4372,17.394,17.4125,69300.0
2012-05-03 11:05:00,28.25,28.25,28.22,28.24,32850.0,17.4125,17.4125,17.394,17.4064,32850.0
2012-05-03 11:10:00,28.23,28.27,28.23,28.25,52200.0,17.4002,17.4249,17.4002,17.4125,52200.0
2012-05-03 11:15:00,28.25,28.28,28.23,28.26,90900.0,17.4125,17.431,17.4002,17.4187,90900.0
2012-05-03 11:20:00,28.27,28.29,28.25,28.29,27600.0,17.4249,17.4372,17.4125,17.4372,27600.0
2012-05-03 11:25:00,28.27,28.28,28.23,28.24,80700.0,17.4249,17.431,17.4002,17.4064,80700.0
2012-05-03 11:30:00,28.25,28.26,28.2,28.2,23850.0,17.4125,17.4187,17.3817,17.3817,23850.0
2012-05-03 11:35:00,28.21,28.21,28.17,28.19,19650.0,17.3879,17.3879,17.3632,17.3755,19650.0
2012-05-03 11:40:00,28.19,28.21,28.19,28.2,12000.0,17.3755,17.3879,17.3755,17.3817,12000.0
2012-05-03 11:45:00,28.19,28.19,28.08,28.11,68550.0,17.3755,17.3755,17.3077,17.3262,68550.0
2012-05-03 11:50:00,28.09,28.41,28.08,28.13,105600.0,17.3139,17.5112,17.3077,17.3386,105600.0
2012-05-03 11:55:00,28.12,28.15,28.09,28.14,12150.0,17.3324,17.3509,17.3139,17.3447,12150.0
2012-05-03 12:00:00,28.13,28.14,28.07,28.09,41850.0,17.3386,17.3447,17.3016,17.3139,41850.0
2012-05-03 12:05:00,28.09,28.23,28.07,28.17,99600.0,17.3139,17.4002,17.3016,17.3632,99600.0
2012-05-03 12:10:00,28.17,28.18,28.15,28.17,71550.0,17.3632,17.3694,17.3509,17.3632,71550.0
2012-05-03 12:15:00,28.17,28.18,28.17,28.17,13800.0,17.3632,17.3694,17.3632,17.3632,13800.0
2012-05-03 12:20:00,28.17,28.17,28.13,28.17,27150.0,17.3632,17.3632,17.3386,17.3632,27150.0
2012-05-03 12:25:00,28.17,28.17,28.13,28.17,41850.0,17.3632,17.3632,17.3386,17.3632,41850.0
2012-05-03 12:30:00,28.17,28.17,28.13,28.15,35100.0,17.3632,17.3632,17.3386,17.3509,35100.0
2012-05-03 12:35:00,28.14,28.17,28.14,28.17,17400.0,17.3447,17.3632,17.3447,17.3632,17400.0
2012-05-03 12:40:00,28.17,28.17,28.11,28.12,19050.0,17.3632,17.3632,17.3262,17.3324,19050.0
2012-05-03 12:45:00,28.12,28.15,28.12,28.12,26850.0,17.3324,17.3509,17.3324,17.3324,26850.0
2012-05-03 12:50:00,28.13,28.23,28.12,28.15,88350.0,17.3386,17.4002,17.3324,17.3509,88350.0
2012-05-03 12:55:00,28.15,28.22,28.13,28.16,66150.0,17.3509,17.394,17.3386,17.3571,66150.0
2012-05-03 13:00:00,28.15,28.18,28.15,28.17,25200.0,17.3509,17.3694,17.3509,17.3632,25200.0
2012-05-03 13:05:00,28.17,28.2,28.15,28.17,36300.0,17.3632,17.3817,17.3509,17.3632,36300.0
2012-05-03 13:10:00,28.18,28.18,28.09,28.13,52500.0,17.3694,17.3694,17.3139,17.3386,52500.0
2012-05-03 13:15:00,28.13,28.14,28.11,28.13,80400.0,17.3386,17.3447,17.3262,17.3386,80400.0
2012-05-03 13:20:00,28.13,28.14,28.1,28.1,28650.0,17.3386,17.3447,17.3201,17.3201,28650.0
2012-05-03 13:25:00,28.11,28.14,28.11,28.14,21300.0,17.3262,17.3447,17.3262,17.3447,21300.0
2012-05-03 13:30:00,28.14,28.15,28.1,28.11,60750.0,17.3447,17.3509,17.3201,17.3262,60750.0
2012-05-03 13:35:00,28.1,28.1,28.05,28.05,28350.0,17.3201,17.3201,17.2893,17.2893,28350.0
2012-05-03 13:40:00,28.05,28.05,27.95,27.97,81750.0,17.2893,17.2893,17.2276,17.2399,81750.0
2012-05-03 13:45:00,27.96,28.31,27.96,28.04,143400.0,17.2338,17.4495,17.2338,17.2831,143400.0
2012-05-03 13:50:00,28.03,28.34,27.99,28.05,60300.0,17.2769,17.468,17.2523,17.2893,60300.0
2012-05-03 13:55:00,28.05,28.16,28.05,28.05,95850.0,17.2893,17.3571,17.2893,17.2893,95850.0
2012-05-03 14:00:00,28.05,28.07,28.03,28.05,25350.0,17.2893,17.3016,17.2769,17.2893,25350.0
2012-05-03 14:05:00,28.05,28.23,28.0,28.05,74100.0,17.2893,17.4002,17.2584,17.2893,74100.0
2012-05-03 14:10:00,28.05,28.05,27.99,28.01,36000.0,17.2893,17.2893,17.2523,17.2646,36000.0
2012-05-03 14:15:00,28.01,28.05,28.0,28.03,25950.0,17.2646,17.2893,17.2584,17.2769,25950.0
2012-05-03 14:20:00,28.03,28.04,28.01,28.04,38400.0,17.2769,17.2831,17.2646,17.2831,38400.0
2012-05-03 14:25:00,28.04,28.05,27.99,27.99,26850.0,17.2831,17.2893,17.2523,17.2523,26850.0
2012-05-03 14:30:00,27.99,28.0,27.97,27.99,31200.0,17.2523,17.2584,17.2399,17.2523,31200.0
2012-05-03 14:35:00,27.98,27.99,27.95,27.97,27300.0,17.2461,17.2523,17.2276,17.2399,27300.0
2012-05-03 14:40:00,27.96,28.13,27.93,27.95,121500.0,17.2338,17.3386,17.2153,17.2276,121500.0
2012-05-03 14:45:00,27.95,27.96,27.91,27.92,43650.0,17.2276,17.2338,17.203,17.2091,43650.0
2012-05-03 14:50:00,27.92,28.34,27.92,27.99,98250.0,17.2091,17.468,17.2091,17.2523,98250.0
2012-05-03 14:55:00,27.98,28.0,27.97,27.97,22650.0,17.2461,17.2584,17.2399,17.2399,22650.0
2012-05-03 15:00:00,27.98,28.34,27.97,28.0,90300.0,17.2461,17.468,17.2399,17.2584,90300.0
2012-05-03 15:05:00,28.0,28.13,27.97,27.99,62850.0,17.2584,17.3386,17.2399,17.2523,62850.0
2012-05-03 15:10:00,27.99,27.99,27.95,27.95,70050.0,17.2523,17.2523,17.2276,17.2276,70050.0
2012-05-03 15:15:00,27.95,28.15,27.95,28.05,113700.0,17.2276,17.3509,17.2276,17.2893,113700.0
2012-05-03 15:20:00,28.05,28.09,28.03,28.04,54600.0,17.2893,17.3139,17.2769,17.2831,54600.0
2012-05-03 15:25:00,28.04,28.04,28.01,28.01,29850.0,17.2831,17.2831,17.2646,17.2646,29850.0
2012-05-03 15:30:00,28.01,28.31,28.01,28.03,46350.0,17.2646,17.4495,17.2646,17.2769,46350.0
2012-05-03 15:35:00,28.03,28.04,27.99,27.99,56700.0,17.2769,17.2831,17.2523,17.2523,56700.0
2012-05-03 15:40:00,27.99,28.02,27.98,28.01,78150.0,17.2523,17.2708,17.2461,17.2646,78150.0
2012-05-03 15:45:00,28.0,28.01,27.96,27.99,86100.0,17.2584,17.2646,17.2338,17.2523,86100.0
2012-05-03 15:50:00,27.99,28.03,27.96,27.99,165750.0,17.2523,17.2769,17.2338,17.2523,165750.0
2012-05-03 15:55:00,27.98,28.0,27.98,27.99,116850.0,17.2461,17.2584,17.2461,17.2523,116850.0
2012-05-04 09:30:00,27.7,27.94,27.65,27.65,90450.0,17.0735,17.2215,17.0427,17.0427,90450.0
2012-05-04 09:35:00,27.65,27.69,27.56,27.59,72600.0,17.0427,17.0674,16.9872,17.0057,72600.0
2012-05-04 09:40:00,27.59,27.59,27.44,27.56,94350.0,17.0057,17.0057,16.9133,16.9872,94350.0
2012-05-04 09:45:00,27.56,27.57,27.49,27.55,35100.0,16.9872,16.9934,16.9441,16.9811,35100.0
2012-05-04 09:50:00,27.56,27.61,27.48,27.51,48300.0,16.9872,17.0181,16.9379,16.9564,48300.0
2012-05-04 09:55:00,27.51,27.54,27.45,27.49,78750.0,16.9564,16.9749,16.9194,16.9441,78750.0
2012-05-04 10:00:00,27.51,27.52,27.44,27.48,81750.0,16.9564,16.9626,16.9133,16.9379,81750.0
2012-05-04 10:05:00,27.48,27.54,27.47,27.48,58200.0,16.9379,16.9749,16.9318,16.9379,58200.0
2012-05-04 10:10:00,27.49,27.51,27.41,27.47,52650.0,16.9441,16.9564,16.8948,16.9318,52650.0
2012-05-04 10:15:00,27.47,27.48,27.39,27.42,107550.0,16.9318,16.9379,16.8825,16.9009,107550.0
2012-05-04 10:20:00,27.42,27.52,27.42,27.51,25950.0,16.9009,16.9626,16.9009,16.9564,25950.0
2012-05-04 10:25:00,27.51,27.51,27.39,27.39,83250.0,16.9564,16.9564,16.8825,16.8825,83250.0
2012-05-04 10:30:00,27.4,27.42,27.35,27.41,41400.0,16.8886,16.9009,16.8578,16.8948,41400.0
2012-05-04 10:35:00,27.41,27.41,27.34,27.38,23400.0,16.8948,16.8948,16.8516,16.8763,23400.0
2012-05-04 10:40:00,27.38,27.39,27.3,27.37,74850.0,16.8763,16.8825,16.827,16.8701,74850.0
2012-05-04 10:45:00,27.37,27.41,27.35,27.41,32850.0,16.8701,16.8948,16.8578,16.8948,32850.0
2012-05-04 10:50:00,27.41,27.43,27.37,27.41,26850.0,16.8948,16.9071,16.8701,16.8948,26850.0
2012-05-04 10:55:00,27.41,27.45,27.41,27.41,34050.0,16.8948,16.9194,16.8948,16.8948,34050.0
2012-05-04 11:00:00,27.4,27.41,27.31,27.35,51600.0,16.8886,16.8948,16.8331,16.8578,51600.0
2012-05-04 11:05:00,27.35,27.35,27.32,27.33,26550.0,16.8578,16.8578,16.8393,16.8455,26550.0
2012-05-04 11:10:00,27.33,27.39,27.33,27.36,16350.0,16.8455,16.8825,16.8455,16.864,16350.0
2012-05-04 11:15:00,27.36,27.39,27.31,27.39,24300.0,16.864,16.8825,16.8331,16.8825,24300.0
2012-05-04 11:20:00,27.38,27.39,27.29,27.3,28350.0,16.8763,16.8825,16.8208,16.827,28350.0
2012-05-04 11:25:00,27.31,27.31,27.29,27.29,53400.0,16.8331,16.8331,16.8208,16.8208,53400.0
2012-05-04 11:30:00,27.29,27.31,27.24,27.29,69900.0,16.8208,16.8331,16.79,16.8208,69900.0
2012-05-04 11:35:00,27.28,27.29,27.22,27.25,29250.0,16.8146,16.8208,16.7777,16.7962,29250.0
2012-05-04 11:40:00,27.25,27.29,27.25,27.25,24150.0,16.7962,16.8208,16.7962,16.7962,24150.0
2012-05-04 11:45:00,27.25,27.27,27.22,27.26,38550.0,16.7962,16.8085,16.7777,16.8023,38550.0
2012-05-04 11:50:00,27.26,27.27,27.2,27.27,30900.0,16.8023,16.8085,16.7653,16.8085,30900.0
2012-05-04 11:55:00,27.26,27.26,27.18,27.2,27900.0,16.8023,16.8023,16.753,16.7653,27900.0
2012-05-04 12:00:00,27.21,27.22,27.18,27.21,22650.0,16.7715,16.7777,16.753,16.7715,22650.0
2012-05-04 12:05:00,27.21,27.29,27.2,27.28,31800.0,16.7715,16.8208,16.7653,16.8146,31800.0
2012-05-04 12:10:00,27.28,27.32,27.28,27.29,12900.0,16.8146,16.8393,16.8146,16.8208,12900.0
2012-05-04 12:15:00,27.29,27.3,27.27,27.29,13050.0,16.8208,16.827,16.8085,16.8208,13050.0
2012-05-04 12:20:00,27.3,27.31,27.23,27.25,15450.0,16.827,16.8331,16.7838,16.7962,15450.0
2012-05-04 12:25:00,27.25,27.29,27.24,27.29,27300.0,16.7962,16.8208,16.79,16.8208,27300.0
2012-05-04 12:30:00,27.29,27.31,27.27,27.31,27300.0,16.8208,16.8331,16.8085,16.8331,27300.0
2012-05-04 12:35:00,27.3,27.3,27.22,27.25,47550.0,16.827,16.827,16.7777,16.7962,47550.0
2012-05-04 12:40:00,27.25,27.29,27.25,27.29,16800.0,16.7962,16.8208,16.7962,16.8208,16800.0
2012-05-04 12:45:00,27.29,27.33,27.29,27.33,22950.0,16.8208,16.8455,16.8208,16.8455,22950.0
2012-05-04 12:50:00,27.32,27.35,27.29,27.3,24300.0,16.8393,16.8578,16.8208,16.827,24300.0
2012-05-04 12:55:00,27.3,27.33,27.27,27.33,20400.0,16.827,16.8455,16.8085,16.8455,20400.0
2012-05-04 13:00:00,27.33,27.35,27.31,27.31,16050.0,16.8455,16.8578,16.8331,16.8331,16050.0
2012-05-04 13:05:00,27.3,27.37,27.3,27.35,15750.0,16.827,16.8701,16.827,16.8578,15750.0
2012-05-04 13:10:00,27.34,27.37,27.3,27.3,21300.0,16.8516,16.8701,16.827,16.827,21300.0
2012-05-04 13:15:00,27.31,27.39,27.31,27.36,14850.0,16.8331,16.8825,16.8331,16.864,14850.0
2012-05-04 13:20:00,27.37,27.37,27.33,27.34,24300.0,16.8701,16.8701,16.8455,16.8516,24300.0
2012-05-04 13:25:00,27.34,27.39,27.34,27.39,12900.0,16.8516,16.8825,16.8516,16.8825,12900.0
2012-05-04 13:30:00,27.39,27.41,27.37,27.39,37350.0,16.8825,16.8948,16.8701,16.8825,37350.0
2012-05-04 13:35:00,27.39,27.39,27.36,27.38,21450.0,16.8825,16.8825,16.864,16.8763,21450.0
2012-05-04 13:40:00,27.38,27.38,27.34,27.35,17400.0,16.8763,16.8763,16.8516,16.8578,17400.0
2012-05-04 13:45:00,27.35,27.37,27.33,27.35,14250.0,16.8578,16.8701,16.8455,16.8578,14250.0
2012-05-04 13:50:00,27.35,27.37,27.34,27.36,26250.0,16.8578,16.8701,16.8516,16.864,26250.0
2012-05-04 13:55:00,27.35,27.37,27.35,27.36,21150.0,16.8578,16.8701,16.8578,16.864,21150.0
2012-05-04 14:00:00,27.36,27.38,27.34,27.36,45900.0,16.864,16.8763,16.8516,16.864,45900.0
2012-05-04 14:05:00,27.36,27.36,27.32,27.34,44100.0,16.864,16.864,16.8393,16.8516,44100.0
2012-05-04 14:10:00,27.34,27.37,27.33,27.35,45900.0,16.8516,16.8701,16.8455,16.8578,45900.0
2012-05-04 14:15:00,27.35,27.37,27.34,27.37,21750.0,16.8578,16.8701,16.8516,16.8701,21750.0
2012-05-04 14:20:00,27.37,27.4,27.37,27.39,31500.0,16.8701,16.8886,16.8701,16.8825,31500.0
2012-05-04 14:25:00,27.39,27.41,27.37,27.39,37350.0,16.8825,16.8948,16.8701,16.8825,37350.0
2012-05-04 14:30:00,27.39,27.4,27.37,27.4,30300.0,16.8825,16.8886,16.8701,16.8886,30300.0
2012-05-04 14:35:00,27.4,27.4,27.29,27.29,84300.0,16.8886,16.8886,16.8208,16.8208,84300.0
2012-05-04 14:40:00,27.3,27.33,27.27,27.32,48450.0,16.827,16.8455,16.8085,16.8393,48450.0
2012-05-04 14:45:00,27.31,27.37,27.3,27.37,74550.0,16.8331,16.8701,16.827,16.8701,74550.0
2012-05-04 14:50:00,27.37,27.37,27.31,27.31,36600.0,16.8701,16.8701,16.8331,16.8331,36600.0
2012-05-04 14:55:00,27.31,27.41,27.31,27.39,35100.0,16.8331,16.8948,16.8331,16.8825,35100.0
2012-05-04 15:00:00,27.39,27.43,27.38,27.43,25650.0,16.8825,16.9071,16.8763,16.9071,25650.0
2012-05-04 15:05:00,27.43,27.43,27.4,27.41,30600.0,16.9071,16.9071,16.8886,16.8948,30600.0
2012-05-04 15:10:00,27.41,27.41,27.36,27.37,36600.0,16.8948,16.8948,16.864,16.8701,36600.0
2012-05-04 15:15:00,27.37,27.39,27.35,27.36,40050.0,16.8701,16.8825,16.8578,16.864,40050.0
2012-05-04 15:20:00,27.35,27.39,27.35,27.37,33900.0,16.8578,16.8825,16.8578,16.8701,33900.0
2012-05-04 15:25:00,27.36,27.37,27.32,27.35,38850.0,16.864,16.8701,16.8393,16.8578,38850.0
2012-05-04 15:30:00,27.35,27.39,27.35,27.39,44850.0,16.8578,16.8825,16.8578,16.8825,44850.0
2012-05-04 15:35:00,27.39,27.42,27.37,27.39,64500.0,16.8825,16.9009,16.8701,16.8825,64500.0
2012-05-04 15:40:00,27.39,27.43,27.38,27.43,49050.0,16.8825,16.9071,16.8763,16.9071,49050.0
2012-05-04 15:45:00,27.43,27.45,27.42,27.45,69750.0,16.9071,16.9194,16.9009,16.9194,69750.0
2012-05-04 15:50:00,27.46,27.47,27.41,27.41,125250.0,16.9256,16.9318,16.8948,16.8948,125250.0
2012-05-04 15:55:00,27.41,27.43,27.36,27.37,183900.0,16.8948,16.9071,16.864,16.8701,183900.0
2012-05-07 09:30:00,27.4,27.43,27.15,27.23,141450.0,16.8886,16.9071,16.7345,16.7838,141450.0
2012-05-07 09:35:00,27.22,27.41,27.21,27.35,117600.0,16.7777,16.8948,16.7715,16.8578,117600.0
2012-05-07 09:40:00,27.37,27.46,27.37,27.38,71700.0,16.8701,16.9256,16.8701,16.8763,71700.0
2012-05-07 09:45:00,27.37,27.39,27.31,27.31,48450.0,16.8701,16.8825,16.8331,16.8331,48450.0
2012-05-07 09:50:00,27.29,27.35,27.25,27.25,43800.0,16.8208,16.8578,16.7962,16.7962,43800.0
2012-05-07 09:55:00,27.24,27.3,27.17,27.29,61800.0,16.79,16.827,16.7468,16.8208,61800.0
2012-05-07 10:00:00,27.29,27.35,27.28,27.34,61500.0,16.8208,16.8578,16.8146,16.8516,61500.0
2012-05-07 10:05:00,27.32,27.32,27.26,27.31,50700.0,16.8393,16.8393,16.8023,16.8331,50700.0
2012-05-07 10:10:00,27.3,27.3,27.21,27.27,23100.0,16.827,16.827,16.7715,16.8085,23100.0
2012-05-07 10:15:00,27.27,27.33,27.26,27.33,38400.0,16.8085,16.8455,16.8023,16.8455,38400.0
2012-05-07 10:20:00,27.34,27.34,27.27,27.32,41850.0,16.8516,16.8516,16.8085,16.8393,41850.0
2012-05-07 10:25:00,27.32,27.32,27.21,27.23,38400.0,16.8393,16.8393,16.7715,16.7838,38400.0
2012-05-07 10:30:00,27.23,27.25,27.2,27.23,33750.0,16.7838,16.7962,16.7653,16.7838,33750.0
2012-05-07 10:35:00,27.23,27.25,27.21,27.25,16350.0,16.7838,16.7962,16.7715,16.7962,16350.0
2012-05-07 10:40:00,27.25,27.26,27.2,27.21,29700.0,16.7962,16.8023,16.7653,16.7715,29700.0
2012-05-07 10:45:00,27.21,27.28,27.21,27.28,18300.0,16.7715,16.8146,16.7715,16.8146,18300.0
2012-05-07 10:50:00,27.29,27.29,27.24,27.27,41550.0,16.8208,16.8208,16.79,16.8085,41550.0
2012-05-07 10:55:00,27.27,27.28,27.2,27.24,31650.0,16.8085,16.8146,16.7653,16.79,31650.0
2012-05-07 11:00:00,27.24,27.29,27.24,27.26,22650.0,16.79,16.8208,16.79,16.8023,22650.0
2012-05-07 11:05:00,27.26,27.31,27.25,27.27,24900.0,16.8023,16.8331,16.7962,16.8085,24900.0
2012-05-07 11:10:00,27.27,27.31,27.25,27.27,47400.0,16.8085,16.8331,16.7962,16.8085,47400.0
2012-05-07 11:15:00,27.27,27.27,27.23,27.25,22500.0,16.8085,16.8085,16.7838,16.7962,22500.0
2012-05-07 11:20:00,27.23,27.27,27.23,27.25,13050.0,16.7838,16.8085,16.7838,16.7962,13050.0
2012-05-07 11:25:00,27.25,27.27,27.24,27.26,51900.0,16.7962,16.8085,16.79,16.8023,51900.0
2012-05-07 11:30:00,27.27,27.31,27.25,27.3,20100.0,16.8085,16.8331,16.7962,16.827,20100.0
2012-05-07 11:35:00,27.3,27.33,27.29,27.31,41700.0,16.827,16.8455,16.8208,16.8331,41700.0
2012-05-07 11:40:00,27.32,27.33,27.29,27.29,18450.0,16.8393,16.8455,16.8208,16.8208,18450.0
2012-05-07 11:45:00,27.3,27.33,27.29,27.32,30450.0,16.827,16.8455,16.8208,16.8393,30450.0
2012-05-07 11:50:00,27.31,27.32,27.28,27.29,16500.0,16.8331,16.8393,16.8146,16.8208,16500.0
2012-05-07 11:55:00,27.28,27.3,27.26,27.29,43500.0,16.8146,16.827,16.8023,16.8208,43500.0
2012-05-07 12:00:00,27.29,27.33,27.27,27.33,17100.0,16.8208,16.8455,16.8085,16.8455,17100.0
2012-05-07 12:05:00,27.33,27.35,27.31,27.34,34950.0,16.8455,16.8578,16.8331,16.8516,34950.0
2012-05-07 12:10:00,27.35,27.37,27.33,27.33,31050.0,16.8578,16.8701,16.8455,16.8455,31050.0
2012-05-07 12:15:00,27.33,27.35,27.31,27.33,15150.0,16.8455,16.8578,16.8331,16.8455,15150.0
2012-05-07 12:20:00,27.32,27.37,27.32,27.37,23700.0,16.8393,16.8701,16.8393,16.8701,23700.0
2012-05-07 12:25:00,27.36,27.37,27.36,27.37,6450.0,16.864,16.8701,16.864,16.8701,6450.0
2012-05-07 12:30:00,27.37,27.44,27.36,27.44,34500.0,16.8701,16.9133,16.864,16.9133,34500.0
2012-05-07 12:35:00,27.43,27.45,27.41,27.41,27450.0,16.9071,16.9194,16.8948,16.8948,27450.0
2012-05-07 12:40:00,27.42,27.43,27.41,27.41,29550.0,16.9009,16.9071,16.8948,16.8948,29550.0
2012-05-07 12:45:00,27.42,27.43,27.41,27.41,23250.0,16.9009,16.9071,16.8948,16.8948,23250.0
2012-05-07 12:50:00,27.41,27.41,27.37,27.37,23250.0,16.8948,16.8948,16.8701,16.8701,23250.0
2012-05-07 12:55:00,27.37,27.38,27.35,27.38,15750.0,16.8701,16.8763,16.8578,16.8763,15750.0
2012-05-07 13:00:00,27.37,27.4,27.37,27.4,7950.0,16.8701,16.8886,16.8701,16.8886,7950.0
2012-05-07 13:05:00,27.39,27.41,27.39,27.39,15300.0,16.8825,16.8948,16.8825,16.8825,15300.0
2012-05-07 13:10:00,27.4,27.45,27.39,27.44,16650.0,16.8886,16.9194,16.8825,16.9133,16650.0
2012-05-07 13:15:00,27.44,27.45,27.4,27.42,69450.0,16.9133,16.9194,16.8886,16.9009,69450.0
2012-05-07 13:20:00,27.42,27.46,27.39,27.41,51600.0,16.9009,16.9256,16.8825,16.8948,51600.0
2012-05-07 13:25:00,27.41,27.41,27.37,27.38,24900.0,16.8948,16.8948,16.8701,16.8763,24900.0
2012-05-07 13:30:00,27.38,27.44,27.38,27.44,25800.0,16.8763,16.9133,16.8763,16.9133,25800.0
2012-05-07 13:35:00,27.44,27.49,27.43,27.46,30150.0,16.9133,16.9441,16.9071,16.9256,30150.0
2012-05-07 13:40:00,27.46,27.48,27.41,27.45,40650.0,16.9256,16.9379,16.8948,16.9194,40650.0
2012-05-07 13:45:00,27.45,27.49,27.45,27.49,31200.0,16.9194,16.9441,16.9194,16.9441,31200.0
2012-05-07 13:50:00,27.49,27.52,27.46,27.51,28800.0,16.9441,16.9626,16.9256,16.9564,28800.0
2012-05-07 13:55:00,27.52,27.53,27.47,27.48,40500.0,16.9626,16.9687,16.9318,16.9379,40500.0
2012-05-07 14:00:00,27.49,27.55,27.48,27.5,45900.0,16.9441,16.9811,16.9379,16.9503,45900.0
2012-05-07 14:05:00,27.51,27.54,27.5,27.52,27450.0,16.9564,16.9749,16.9503,16.9626,27450.0
2012-05-07 14:10:00,27.52,27.55,27.51,27.54,55800.0,16.9626,16.9811,16.9564,16.9749,55800.0
2012-05-07 14:15:00,27.55,27.55,27.49,27.49,19050.0,16.9811,16.9811,16.9441,16.9441,19050.0
2012-05-07 14:20:00,27.5,27.53,27.5,27.51,16800.0,16.9503,16.9687,16.9503,16.9564,16800.0
2012-05-07 14:25:00,27.51,27.52,27.48,27.51,30000.0,16.9564,16.9626,16.9379,16.9564,30000.0
2012-05-07 14:30:00,27.52,27.52,27.48,27.49,18750.0,16.9626,16.9626,16.9379,16.9441,18750.0
2012-05-07 14:35:00,27.49,27.51,27.48,27.5,21000.0,16.9441,16.9564,16.9379,16.9503,21000.0
2012-05-07 14:40:00,27.5,27.5,27.46,27.49,25800.0,16.9503,16.9503,16.9256,16.9441,25800.0
2012-05-07 14:45:00,27.49,27.51,27.47,27.47,17700.0,16.9441,16.9564,16.9318,16.9318,17700.0
2012-05-07 14:50:00,27.47,27.51,27.47,27.51,21750.0,16.9318,16.9564,16.9318,16.9564,21750.0
2012-05-07 14:55:00,27.5,27.52,27.47,27.47,27150.0,16.9503,16.9626,16.9318,16.9318,27150.0
2012-05-07 15:00:00,27.49,27.49,27.45,27.45,24750.0,16.9441,16.9441,16.9194,16.9194,24750.0
2012-05-07 15:05:00,27.45,27.45,27.4,27.4,30900.0,16.9194,16.9194,16.8886,16.8886,30900.0
2012-05-07 15:10:00,27.41,27.43,27.39,27.41,38400.0,16.8948,16.9071,16.8825,16.8948,38400.0
2012-05-07 15:15:00,27.41,27.43,27.38,27.41,29700.0,16.8948,16.9071,16.8763,16.8948,29700.0
2012-05-07 15:20:00,27.42,27.42,27.38,27.38,53550.0,16.9009,16.9009,16.8763,16.8763,53550.0
2012-05-07 15:25:00,27.38,27.39,27.33,27.37,72300.0,16.8763,16.8825,16.8455,16.8701,72300.0
2012-05-07 15:30:00,27.37,27.39,27.35,27.39,31350.0,16.8701,16.8825,16.8578,16.8825,31350.0
2012-05-07 15:35:00,27.39,27.42,27.38,27.4,46350.0,16.8825,16.9009,16.8763,16.8886,46350.0
2012-05-07 15:40:00,27.4,27.4,27.35,27.38,40500.0,16.8886,16.8886,16.8578,16.8763,40500.0
2012-05-07 15:45:00,27.37,27.39,27.37,27.39,40500.0,16.8701,16.8825,16.8701,16.8825,40500.0
2012-05-07 15:50:00,27.39,27.4,27.32,27.35,107700.0,16.8825,16.8886,16.8393,16.8578,107700.0
2012-05-07 15:55:00,27.35,27.38,27.33,27.36,115350.0,16.8578,16.8763,16.8455,16.864,115350.0
2012-05-08 09:30:00,27.23,27.44,27.14,27.31,83100.0,16.7838,16.9133,16.7284,16.8331,83100.0
2012-05-08 09:35:00,27.31,27.31,27.11,27.19,48450.0,16.8331,16.8331,16.7099,16.7592,48450.0
2012-05-08 09:40:00,27.21,27.32,27.18,27.22,70950.0,16.7715,16.8393,16.753,16.7777,70950.0
2012-05-08 09:45:00,27.25,27.35,27.21,27.33,24600.0,16.7962,16.8578,16.7715,16.8455,24600.0
2012-05-08 09:50:00,27.35,27.35,27.21,27.24,43500.0,16.8578,16.8578,16.7715,16.79,43500.0
2012-05-08 09:55:00,27.24,27.27,27.21,27.27,44100.0,16.79,16.8085,16.7715,16.8085,44100.0
2012-05-08 10:00:00,27.25,27.29,27.19,27.23,43350.0,16.7962,16.8208,16.7592,16.7838,43350.0
2012-05-08 10:05:00,27.22,27.23,27.15,27.18,67050.0,16.7777,16.7838,16.7345,16.753,67050.0
2012-05-08 10:10:00,27.19,27.2,27.12,27.12,40050.0,16.7592,16.7653,16.716,16.716,40050.0
2012-05-08 10:15:00,27.13,27.21,27.09,27.21,105750.0,16.7222,16.7715,16.6975,16.7715,105750.0
2012-05-08 10:20:00,27.21,27.23,27.15,27.15,64650.0,16.7715,16.7838,16.7345,16.7345,64650.0
2012-05-08 10:25:00,27.15,27.16,27.12,27.14,68850.0,16.7345,16.7407,16.716,16.7284,68850.0
2012-05-08 10:30:00,27.15,27.15,27.03,27.05,88350.0,16.7345,16.7345,16.6606,16.6729,88350.0
2012-05-08 10:35:00,27.05,27.07,27.01,27.07,38250.0,16.6729,16.6852,16.6482,16.6852,38250.0
2012-05-08 10:40:00,27.07,27.11,27.05,27.07,47400.0,16.6852,16.7099,16.6729,16.6852,47400.0
2012-05-08 10:45:00,27.07,27.07,26.99,27.01,73500.0,16.6852,16.6852,16.6359,16.6482,73500.0
2012-05-08 10:50:00,27.01,27.06,26.99,27.05,52650.0,16.6482,16.679,16.6359,16.6729,52650.0
2012-05-08 10:55:00,27.03,27.1,27.02,27.1,40950.0,16.6606,16.7037,16.6544,16.7037,40950.0
2012-05-08 11:00:00,27.1,27.1,27.01,27.03,32400.0,16.7037,16.7037,16.6482,16.6606,32400.0
2012-05-08 11:05:00,27.03,27.05,27.0,27.03,39750.0,16.6606,16.6729,16.6421,16.6606,39750.0
2012-05-08 11:10:00,27.05,27.06,26.97,27.0,48750.0,16.6729,16.679,16.6236,16.6421,48750.0
2012-05-08 11:15:00,27.01,27.04,26.97,27.04,44250.0,16.6482,16.6667,16.6236,16.6667,44250.0
2012-05-08 11:20:00,27.05,27.07,27.0,27.07,61950.0,16.6729,16.6852,16.6421,16.6852,61950.0
2012-05-08 11:25:00,27.07,27.11,27.07,27.11,61050.0,16.6852,16.7099,16.6852,16.7099,61050.0
2012-05-08 11:30:00,27.11,27.11,27.06,27.08,39450.0,16.7099,16.7099,16.679,16.6914,39450.0
2012-05-08 11:35:00,27.07,27.13,27.07,27.11,19500.0,16.6852,16.7222,16.6852,16.7099,19500.0
2012-05-08 11:40:00,27.11,27.12,27.07,27.07,128850.0,16.7099,16.716,16.6852,16.6852,128850.0
2012-05-08 11:45:00,27.07,27.1,27.05,27.1,67650.0,16.6852,16.7037,16.6729,16.7037,67650.0
2012-05-08 11:50:00,27.11,27.16,27.09,27.13,78150.0,16.7099,16.7407,16.6975,16.7222,78150.0
2012-05-08 11:55:00,27.13,27.13,27.09,27.11,18150.0,16.7222,16.7222,16.6975,16.7099,18150.0
2012-05-08 12:00:00,27.11,27.12,27.06,27.07,12450.0,16.7099,16.716,16.679,16.6852,12450.0
2012-05-08 12:05:00,27.07,27.07,27.03,27.05,33000.0,16.6852,16.6852,16.6606,16.6729,33000.0
2012-05-08 12:10:00,27.05,27.05,27.03,27.03,22950.0,16.6729,16.6729,16.6606,16.6606,22950.0
2012-05-08 12:15:00,27.03,27.06,27.02,27.05,61050.0,16.6606,16.679,16.6544,16.6729,61050.0
2012-05-08 12:20:00,27.05,27.05,26.98,26.98,31650.0,16.6729,16.6729,16.6297,16.6297,31650.0
2012-05-08 12:25:00,26.98,27.01,26.95,26.99,35850.0,16.6297,16.6482,16.6112,16.6359,35850.0
2012-05-08 12:30:00,26.99,27.01,26.96,26.99,19800.0,16.6359,16.6482,16.6174,16.6359,19800.0
2012-05-08 12:35:00,27.0,27.03,26.99,27.03,16950.0,16.6421,16.6606,16.6359,16.6606,16950.0
2012-05-08 12:40:00,27.04,27.04,26.99,27.01,19200.0,16.6667,16.6667,16.6359,16.6482,19200.0
2012-05-08 12:45:00,27.01,27.03,26.99,27.0,12600.0,16.6482,16.6606,16.6359,16.6421,12600.0
2012-05-08 12:50:00,27.0,27.0,26.96,26.97,12750.0,16.6421,16.6421,16.6174,16.6236,12750.0
2012-05-08 12:55:00,26.97,26.97,26.95,26.95,8850.0,16.6236,16.6236,16.6112,16.6112,8850.0
2012-05-08 13:00:00,26.95,26.97,26.95,26.95,14100.0,16.6112,16.6236,16.6112,16.6112,14100.0
2012-05-08 13:05:00,26.95,26.99,26.93,26.98,18900.0,16.6112,16.6359,16.5989,16.6297,18900.0
2012-05-08 13:10:00,26.98,27.01,26.98,26.99,15450.0,16.6297,16.6482,16.6297,16.6359,15450.0
2012-05-08 13:15:00,26.99,27.05,26.99,27.03,13500.0,16.6359,16.6729,16.6359,16.6606,13500.0
2012-05-08 13:20:00,27.03,27.03,27.0,27.01,18600.0,16.6606,16.6606,16.6421,16.6482,18600.0
2012-05-08 13:25:00,27.0,27.09,27.0,27.07,13800.0,16.6421,16.6975,16.6421,16.6852,13800.0
2012-05-08 13:30:00,27.07,27.09,27.05,27.07,21300.0,16.6852,16.6975,16.6729,16.6852,21300.0
2012-05-08 13:35:00,27.07,27.11,27.06,27.09,26550.0,16.6852,16.7099,16.679,16.6975,26550.0
2012-05-08 13:40:00,27.09,27.09,27.06,27.09,11400.0,16.6975,16.6975,16.679,16.6975,11400.0
2012-05-08 13:45:00,27.1,27.1,27.07,27.09,10800.0,16.7037,16.7037,16.6852,16.6975,10800.0
2012-05-08 13:50:00,27.09,27.09,27.03,27.03,11250.0,16.6975,16.6975,16.6606,16.6606,11250.0
2012-05-08 13:55:00,27.03,27.08,27.02,27.08,18600.0,16.6606,16.6914,16.6544,16.6914,18600.0
2012-05-08 14:00:00,27.09,27.12,27.07,27.08,23250.0,16.6975,16.716,16.6852,16.6914,23250.0
2012-05-08 14:05:00,27.08,27.09,27.05,27.09,50400.0,16.6914,16.6975,16.6729,16.6975,50400.0
2012-05-08 14:10:00,27.09,27.1,27.04,27.04,13950.0,16.6975,16.7037,16.6667,16.6667,13950.0
2012-05-08 14:15:00,27.03,27.07,27.03,27.05,16950.0,16.6606,16.6852,16.6606,16.6729,16950.0
2012-05-08 14:20:00,27.05,27.08,27.04,27.06,16950.0,16.6729,16.6914,16.6667,16.679,16950.0
2012-05-08 14:25:00,27.07,27.09,27.06,27.07,17250.0,16.6852,16.6975,16.679,16.6852,17250.0
2012-05-08 14:30:00,27.09,27.11,27.07,27.09,30600.0,16.6975,16.7099,16.6852,16.6975,30600.0
2012-05-08 14:35:00,27.09,27.13,27.09,27.12,14550.0,16.6975,16.7222,16.6975,16.716,14550.0
2012-05-08 14:40:00,27.12,27.15,27.11,27.11,20250.0,16.716,16.7345,16.7099,16.7099,20250.0
2012-05-08 14:45:00,27.1,27.13,27.09,27.11,22350.0,16.7037,16.7222,16.6975,16.7099,22350.0
2012-05-08 14:50:00,27.11,27.16,27.11,27.13,37050.0,16.7099,16.7407,16.7099,16.7222,37050.0
2012-05-08 14:55:00,27.13,27.19,27.12,27.16,31800.0,16.7222,16.7592,16.716,16.7407,31800.0
2012-05-08 15:00:00,27.15,27.22,27.12,27.21,44250.0,16.7345,16.7777,16.716,16.7715,44250.0
2012-05-08 15:05:00,27.19,27.19,27.14,27.17,71550.0,16.7592,16.7592,16.7284,16.7468,71550.0
2012-05-08 15:10:00,27.17,27.2,27.15,27.2,30600.0,16.7468,16.7653,16.7345,16.7653,30600.0
2012-05-08 15:15:00,27.2,27.31,27.19,27.31,67200.0,16.7653,16.8331,16.7592,16.8331,67200.0
2012-05-08 15:20:00,27.31,27.33,27.23,27.26,190650.0,16.8331,16.8455,16.7838,16.8023,190650.0
2012-05-08 15:25:00,27.27,27.37,27.24,27.32,80850.0,16.8085,16.8701,16.79,16.8393,80850.0
2012-05-08 15:30:00,27.31,27.37,27.29,27.33,154650.0,16.8331,16.8701,16.8208,16.8455,154650.0
2012-05-08 15:35:00,27.33,27.43,27.31,27.39,122550.0,16.8455,16.9071,16.8331,16.8825,122550.0
2012-05-08 15:40:00,27.39,27.41,27.33,27.41,61050.0,16.8825,16.8948,16.8455,16.8948,61050.0
2012-05-08 15:45:00,27.41,27.42,27.35,27.37,104700.0,16.8948,16.9009,16.8578,16.8701,104700.0
2012-05-08 15:50:00,27.38,27.41,27.38,27.39,167100.0,16.8763,16.8948,16.8763,16.8825,167100.0
2012-05-08 15:55:00,27.4,27.44,27.39,27.4,225750.0,16.8886,16.9133,16.8825,16.8886,225750.0
2012-05-09 09:30:00,26.97,27.03,26.89,26.95,79200.0,16.6236,16.6606,16.5743,16.6112,79200.0
2012-05-09 09:35:00,26.96,27.02,26.91,27.0,47550.0,16.6174,16.6544,16.5866,16.6421,47550.0
2012-05-09 09:40:00,27.0,27.05,26.99,27.0,31500.0,16.6421,16.6729,16.6359,16.6421,31500.0
2012-05-09 09:45:00,26.99,27.06,26.97,27.02,38700.0,16.6359,16.679,16.6236,16.6544,38700.0
2012-05-09 09:50:00,27.03,27.04,26.93,26.94,50400.0,16.6606,16.6667,16.5989,16.6051,50400.0
2012-05-09 09:55:00,26.95,27.07,26.94,27.05,43950.0,16.6112,16.6852,16.6051,16.6729,43950.0
2012-05-09 10:00:00,27.04,27.12,26.99,27.09,58350.0,16.6667,16.716,16.6359,16.6975,58350.0
2012-05-09 10:05:00,27.08,27.12,26.96,27.0,50100.0,16.6914,16.716,16.6174,16.6421,50100.0
2012-05-09 10:10:00,27.01,27.06,26.97,26.99,55500.0,16.6482,16.679,16.6236,16.6359,55500.0
2012-05-09 10:15:00,26.99,26.99,26.88,26.93,32250.0,16.6359,16.6359,16.5681,16.5989,32250.0
2012-05-09 10:20:00,26.93,26.93,26.83,26.89,37350.0,16.5989,16.5989,16.5373,16.5743,37350.0
2012-05-09 10:25:00,26.89,26.89,26.82,26.85,35250.0,16.5743,16.5743,16.5311,16.5496,35250.0
2012-05-09 10:30:00,26.85,26.93,26.85,26.91,44850.0,16.5496,16.5989,16.5496,16.5866,44850.0
2012-05-09 10:35:00,26.91,26.97,26.87,26.97,47100.0,16.5866,16.6236,16.5619,16.6236,47100.0
2012-05-09 10:40:00,26.97,27.03,26.94,27.0,83850.0,16.6236,16.6606,16.6051,16.6421,83850.0
2012-05-09 10:45:00,27.0,27.05,26.95,26.95,51150.0,16.6421,16.6729,16.6112,16.6112,51150.0
2012-05-09 10:50:00,26.95,26.99,26.91,26.98,43350.0,16.6112,16.6359,16.5866,16.6297,43350.0
2012-05-09 10:55:00,26.97,27.0,26.93,26.95,33150.0,16.6236,16.6421,16.5989,16.6112,33150.0
2012-05-09 11:00:00,26.94,26.95,26.87,26.94,60750.0,16.6051,16.6112,16.5619,16.6051,60750.0
2012-05-09 11:05:00,26.94,26.94,26.87,26.89,69300.0,16.6051,16.6051,16.5619,16.5743,69300.0
2012-05-09 11:10:00,26.88,27.07,26.88,27.0,141600.0,16.5681,16.6852,16.5681,16.6421,141600.0
2012-05-09 11:15:00,26.99,27.03,26.99,27.02,50550.0,16.6359,16.6606,16.6359,16.6544,50550.0
2012-05-09 11:20:00,27.03,27.13,27.03,27.07,101100.0,16.6606,16.7222,16.6606,16.6852,101100.0
2012-05-09 11:25:00,27.07,27.09,26.99,27.01,45900.0,16.6852,16.6975,16.6359,16.6482,45900.0
2012-05-09 11:30:00,27.01,27.03,26.97,26.99,45750.0,16.6482,16.6606,16.6236,16.6359,45750.0
2012-05-09 11:35:00,26.99,27.11,26.99,27.11,26700.0,16.6359,16.7099,16.6359,16.7099,26700.0
2012-05-09 11:40:00,27.11,27.13,27.1,27.11,52350.0,16.7099,16.7222,16.7037,16.7099,52350.0
2012-05-09 11:45:00,27.13,27.17,27.13,27.17,27900.0,16.7222,16.7468,16.7222,16.7468,27900.0
2012-05-09 11:50:00,27.18,27.19,27.12,27.12,61500.0,16.753,16.7592,16.716,16.716,61500.0
2012-05-09 11:55:00,27.12,27.17,27.08,27.09,60450.0,16.716,16.7468,16.6914,16.6975,60450.0
2012-05-09 12:00:00,27.09,27.11,27.03,27.07,32400.0,16.6975,16.7099,16.6606,16.6852,32400.0
2012-05-09 12:05:00,27.07,27.07,26.99,26.99,51450.0,16.6852,16.6852,16.6359,16.6359,51450.0
2012-05-09 12:10:00,26.99,27.02,26.95,27.02,29250.0,16.6359,16.6544,16.6112,16.6544,29250.0
2012-05-09 12:15:00,27.02,27.06,27.01,27.06,13200.0,16.6544,16.679,16.6482,16.679,13200.0
2012-05-09 12:20:00,27.05,27.07,27.03,27.03,11700.0,16.6729,16.6852,16.6606,16.6606,11700.0
2012-05-09 12:25:00,27.03,27.05,26.99,27.03,17700.0,16.6606,16.6729,16.6359,16.6606,17700.0
2012-05-09 12:30:00,27.03,27.03,26.96,27.01,16050.0,16.6606,16.6606,16.6174,16.6482,16050.0
2012-05-09 12:35:00,27.01,27.01,26.95,26.97,16050.0,16.6482,16.6482,16.6112,16.6236,16050.0
2012-05-09 12:40:00,26.98,26.98,26.93,26.98,43350.0,16.6297,16.6297,16.5989,16.6297,43350.0
2012-05-09 12:45:00,26.97,26.99,26.93,26.99,25650.0,16.6236,16.6359,16.5989,16.6359,25650.0
2012-05-09 12:50:00,26.99,27.0,26.93,26.97,21300.0,16.6359,16.6421,16.5989,16.6236,21300.0
2012-05-09 12:55:00,26.97,27.01,26.94,27.0,18600.0,16.6236,16.6482,16.6051,16.6421,18600.0
2012-05-09 13:00:00,27.01,27.11,27.0,27.11,37200.0,16.6482,16.7099,16.6421,16.7099,37200.0
2012-05-09 13:05:00,27.11,27.11,27.03,27.07,33300.0,16.7099,16.7099,16.6606,16.6852,33300.0
2012-05-09 13:10:00,27.07,27.09,27.04,27.05,29700.0,16.6852,16.6975,16.6667,16.6729,29700.0
2012-05-09 13:15:00,27.03,27.11,27.03,27.05,28950.0,16.6606,16.7099,16.6606,16.6729,28950.0
2012-05-09 13:20:00,27.07,27.2,27.06,27.12,58950.0,16.6852,16.7653,16.679,16.716,58950.0
2012-05-09 13:25:00,27.13,27.21,27.13,27.18,44100.0,16.7222,16.7715,16.7222,16.753,44100.0
2012-05-09 13:30:00,27.19,27.29,27.17,27.27,34350.0,16.7592,16.8208,16.7468,16.8085,34350.0
2012-05-09 13:35:00,27.25,27.29,27.23,27.26,72900.0,16.7962,16.8208,16.7838,16.8023,72900.0
2012-05-09 13:40:00,27.27,27.34,27.27,27.28,23250.0,16.8085,16.8516,16.8085,16.8146,23250.0
2012-05-09 13:45:00,27.27,27.31,27.26,27.29,15450.0,16.8085,16.8331,16.8023,16.8208,15450.0
2012-05-09 13:50:00,27.3,27.34,27.26,27.29,56400.0,16.827,16.8516,16.8023,16.8208,56400.0
2012-05-09 13:55:00,27.29,27.31,27.25,27.25,19350.0,16.8208,16.8331,16.7962,16.7962,19350.0
2012-05-09 14:00:00,27.25,27.27,27.21,27.22,34800.0,16.7962,16.8085,16.7715,16.7777,34800.0
2012-05-09 14:05:00,27.23,27.26,27.22,27.25,45900.0,16.7838,16.8023,16.7777,16.7962,45900.0
2012-05-09 14:10:00,27.25,27.27,27.24,27.26,37500.0,16.7962,16.8085,16.79,16.8023,37500.0
2012-05-09 14:15:00,27.26,27.26,27.15,27.15,41550.0,16.8023,16.8023,16.7345,16.7345,41550.0
2012-05-09 14:20:00,27.15,27.24,27.15,27.2,29250.0,16.7345,16.79,16.7345,16.7653,29250.0
2012-05-09 14:25:00,27.2,27.25,27.2,27.23,21900.0,16.7653,16.7962,16.7653,16.7838,21900.0
2012-05-09 14:30:00,27.22,27.23,27.18,27.2,21450.0,16.7777,16.7838,16.753,16.7653,21450.0
2012-05-09 14:35:00,27.19,27.21,27.13,27.13,42300.0,16.7592,16.7715,16.7222,16.7222,42300.0
2012-05-09 14:40:00,27.13,27.21,27.13,27.16,40350.0,16.7222,16.7715,16.7222,16.7407,40350.0
2012-05-09 14:45:00,27.17,27.17,27.13,27.13,37350.0,16.7468,16.7468,16.7222,16.7222,37350.0
2012-05-09 14:50:00,27.13,27.18,27.13,27.13,27750.0,16.7222,16.753,16.7222,16.7222,27750.0
2012-05-09 14:55:00,27.13,27.13,27.08,27.09,33150.0,16.7222,16.7222,16.6914,16.6975,33150.0
2012-05-09 15:00:00,27.09,27.11,27.07,27.07,19650.0,16.6975,16.7099,16.6852,16.6852,19650.0
2012-05-09 15:05:00,27.07,27.09,27.03,27.05,22950.0,16.6852,16.6975,16.6606,16.6729,22950.0
2012-05-09 15:10:00,27.05,27.07,27.02,27.03,26850.0,16.6729,16.6852,16.6544,16.6606,26850.0
2012-05-09 15:15:00,27.03,27.07,27.0,27.05,51450.0,16.6606,16.6852,16.6421,16.6729,51450.0
2012-05-09 15:20:00,27.05,27.09,27.03,27.07,33300.0,16.6729,16.6975,16.6606,16.6852,33300.0
2012-05-09 15:25:00,27.06,27.08,27.01,27.04,36300.0,16.679,16.6914,16.6482,16.6667,36300.0
2012-05-09 15:30:00,27.03,27.09,27.0,27.08,44550.0,16.6606,16.6975,16.6421,16.6914,44550.0
2012-05-09 15:35:00,27.08,27.09,27.03,27.07,76950.0,16.6914,16.6975,16.6606,16.6852,76950.0
2012-05-09 15:40:00,27.08,27.12,27.05,27.09,87150.0,16.6914,16.716,16.6729,16.6975,87150.0
2012-05-09 15:45:00,27.09,27.11,27.07,27.08,104100.0,16.6975,16.7099,16.6852,16.6914,104100.0
2012-05-09 15:50:00,27.07,27.09,26.98,26.99,157050.0,16.6852,16.6975,16.6297,16.6359,157050.0
2012-05-09 15:55:00,27.0,27.03,26.96,26.98,268950.0,16.6421,16.6606,16.6174,16.6297,268950.0
2012-05-10 09:30:00,27.29,27.4,27.25,27.4,41550.0,16.8208,16.8886,16.7962,16.8886,41550.0
2012-05-10 09:35:00,27.4,27.5,27.35,27.46,78600.0,16.8886,16.9503,16.8578,16.9256,78600.0
2012-05-10 09:40:00,27.45,27.47,27.36,27.39,101700.0,16.9194,16.9318,16.864,16.8825,101700.0
2012-05-10 09:45:00,27.4,27.4,27.29,27.33,72150.0,16.8886,16.8886,16.8208,16.8455,72150.0
2012-05-10 09:50:00,27.33,27.33,27.27,27.27,34200.0,16.8455,16.8455,16.8085,16.8085,34200.0
2012-05-10 09:55:00,27.3,27.34,27.26,27.26,32250.0,16.827,16.8516,16.8023,16.8023,32250.0
2012-05-10 10:00:00,27.27,27.29,27.21,27.22,31650.0,16.8085,16.8208,16.7715,16.7777,31650.0
2012-05-10 10:05:00,27.22,27.27,27.19,27.23,37350.0,16.7777,16.8085,16.7592,16.7838,37350.0
2012-05-10 10:10:00,27.23,27.24,27.17,27.17,14700.0,16.7838,16.79,16.7468,16.7468,14700.0
2012-05-10 10:15:00,27.17,27.24,27.17,27.17,17850.0,16.7468,16.79,16.7468,16.7468,17850.0
2012-05-10 10:20:00,27.17,27.23,27.11,27.13,18150.0,16.7468,16.7838,16.7099,16.7222,18150.0
2012-05-10 10:25:00,27.13,27.14,27.09,27.12,43500.0,16.7222,16.7284,16.6975,16.716,43500.0
2012-05-10 10:30:00,27.12,27.17,27.06,27.15,24000.0,16.716,16.7468,16.679,16.7345,24000.0
2012-05-10 10:35:00,27.15,27.25,27.15,27.21,64200.0,16.7345,16.7962,16.7345,16.7715,64200.0
2012-05-10 10:40:00,27.25,27.31,27.25,27.3,100650.0,16.7962,16.8331,16.7962,16.827,100650.0
2012-05-10 10:45:00,27.3,27.3,27.19,27.19,29550.0,16.827,16.827,16.7592,16.7592,29550.0
2012-05-10 10:50:00,27.19,27.21,27.15,27.17,23100.0,16.7592,16.7715,16.7345,16.7468,23100.0
2012-05-10 10:55:00,27.16,27.17,27.09,27.11,21600.0,16.7407,16.7468,16.6975,16.7099,21600.0
2012-05-10 11:00:00,27.11,27.14,27.05,27.07,29850.0,16.7099,16.7284,16.6729,16.6852,29850.0
2012-05-10 11:05:00,27.07,27.11,27.07,27.09,18900.0,16.6852,16.7099,16.6852,16.6975,18900.0
2012-05-10 11:10:00,27.09,27.14,27.09,27.13,32250.0,16.6975,16.7284,16.6975,16.7222,32250.0
2012-05-10 11:15:00,27.12,27.17,27.11,27.16,24450.0,16.716,16.7468,16.7099,16.7407,24450.0
2012-05-10 11:20:00,27.15,27.25,27.15,27.23,22350.0,16.7345,16.7962,16.7345,16.7838,22350.0
2012-05-10 11:25:00,27.22,27.24,27.19,27.23,15450.0,16.7777,16.79,16.7592,16.7838,15450.0
2012-05-10 11:30:00,27.24,27.35,27.22,27.33,102750.0,16.79,16.8578,16.7777,16.8455,102750.0
2012-05-10 11:35:00,27.33,27.37,27.29,27.32,94200.0,16.8455,16.8701,16.8208,16.8393,94200.0
2012-05-10 11:40:00,27.31,27.33,27.3,27.3,36150.0,16.8331,16.8455,16.827,16.827,36150.0
2012-05-10 11:45:00,27.3,27.33,27.29,27.33,65250.0,16.827,16.8455,16.8208,16.8455,65250.0
2012-05-10 11:50:00,27.33,27.33,27.29,27.29,21450.0,16.8455,16.8455,16.8208,16.8208,21450.0
2012-05-10 11:55:00,27.29,27.29,27.25,27.28,14850.0,16.8208,16.8208,16.7962,16.8146,14850.0
2012-05-10 12:00:00,27.28,27.28,27.2,27.2,28800.0,16.8146,16.8146,16.7653,16.7653,28800.0
2012-05-10 12:05:00,27.19,27.22,27.15,27.22,22800.0,16.7592,16.7777,16.7345,16.7777,22800.0
2012-05-10 12:10:00,27.21,27.23,27.21,27.22,30300.0,16.7715,16.7838,16.7715,16.7777,30300.0
2012-05-10 12:15:00,27.23,27.29,27.23,27.29,29550.0,16.7838,16.8208,16.7838,16.8208,29550.0
2012-05-10 12:20:00,27.29,27.29,27.23,27.23,36300.0,16.8208,16.8208,16.7838,16.7838,36300.0
2012-05-10 12:25:00,27.24,27.3,27.23,27.28,35700.0,16.79,16.827,16.7838,16.8146,35700.0
2012-05-10 12:30:00,27.29,27.31,27.25,27.29,42600.0,16.8208,16.8331,16.7962,16.8208,42600.0
2012-05-10 12:35:00,27.3,27.35,27.3,27.32,39150.0,16.827,16.8578,16.827,16.8393,39150.0
2012-05-10 12:40:00,27.31,27.35,27.29,27.33,57150.0,16.8331,16.8578,16.8208,16.8455,57150.0
2012-05-10 12:45:00,27.33,27.39,27.31,27.37,44550.0,16.8455,16.8825,16.8331,16.8701,44550.0
2012-05-10 12:50:00,27.37,27.45,27.36,27.45,39750.0,16.8701,16.9194,16.864,16.9194,39750.0
2012-05-10 12:55:00,27.45,27.45,27.39,27.43,34350.0,16.9194,16.9194,16.8825,16.9071,34350.0
2012-05-10 13:00:00,27.42,27.43,27.38,27.42,120900.0,16.9009,16.9071,16.8763,16.9009,120900.0
2012-05-10 13:05:00,27.43,27.43,27.38,27.43,71250.0,16.9071,16.9071,16.8763,16.9071,71250.0
2012-05-10 13:10:00,27.43,27.43,27.37,27.41,26250.0,16.9071,16.9071,16.8701,16.8948,26250.0
2012-05-10 13:15:00,27.42,27.44,27.41,27.42,54150.0,16.9009,16.9133,16.8948,16.9009,54150.0
2012-05-10 13:20:00,27.43,27.46,27.4,27.41,39300.0,16.9071,16.9256,16.8886,16.8948,39300.0
2012-05-10 13:25:00,27.43,27.44,27.4,27.43,30150.0,16.9071,16.9133,16.8886,16.9071,30150.0
2012-05-10 13:30:00,27.43,27.46,27.41,27.45,22650.0,16.9071,16.9256,16.8948,16.9194,22650.0
2012-05-10 13:35:00,27.45,27.45,27.39,27.41,15900.0,16.9194,16.9194,16.8825,16.8948,15900.0
2012-05-10 13:40:00,27.41,27.43,27.39,27.4,17400.0,16.8948,16.9071,16.8825,16.8886,17400.0
2012-05-10 13:45:00,27.4,27.41,27.39,27.39,13350.0,16.8886,16.8948,16.8825,16.8825,13350.0
2012-05-10 13:50:00,27.38,27.41,27.37,27.37,16200.0,16.8763,16.8948,16.8701,16.8701,16200.0
2012-05-10 13:55:00,27.37,27.37,27.33,27.35,25350.0,16.8701,16.8701,16.8455,16.8578,25350.0
2012-05-10 14:00:00,27.36,27.39,27.36,27.38,24900.0,16.864,16.8825,16.864,16.8763,24900.0
2012-05-10 14:05:00,27.37,27.39,27.36,27.37,30450.0,16.8701,16.8825,16.864,16.8701,30450.0
2012-05-10 14:10:00,27.37,27.41,27.36,27.37,23700.0,16.8701,16.8948,16.864,16.8701,23700.0
2012-05-10 14:15:00,27.37,27.41,27.37,27.41,22950.0,16.8701,16.8948,16.8701,16.8948,22950.0
2012-05-10 14:20:00,27.41,27.42,27.37,27.4,16950.0,16.8948,16.9009,16.8701,16.8886,16950.0
2012-05-10 14:25:00,27.39,27.4,27.37,27.38,16050.0,16.8825,16.8886,16.8701,16.8763,16050.0
2012-05-10 14:30:00,27.39,27.39,26.21,26.48,1652250.0,16.8825,16.8825,16.1551,16.3216,1652250.0
2012-05-10 14:35:00,26.49,26.87,26.44,26.53,1343550.0,16.3277,16.5619,16.2969,16.3524,1343550.0
2012-05-10 14:40:00,26.53,26.67,26.07,26.1,1138200.0,16.3524,16.4387,16.0688,16.0873,1138200.0
2012-05-10 14:45:00,26.1,26.3,25.64,26.28,1429200.0,16.0873,16.2106,15.8038,16.1983,1429200.0
2012-05-10 14:50:00,26.27,26.73,26.23,26.63,980400.0,16.1921,16.4756,16.1675,16.414,980400.0
2012-05-10 14:55:00,26.63,26.65,26.49,26.53,280800.0,16.414,16.4263,16.3277,16.3524,280800.0
2012-05-10 15:00:00,26.52,26.52,26.4,26.43,251850.0,16.3462,16.3462,16.2722,16.2907,251850.0
2012-05-10 15:05:00,26.43,26.53,26.33,26.39,493200.0,16.2907,16.3524,16.2291,16.2661,493200.0
2012-05-10 15:10:00,26.39,26.51,26.29,26.4,413550.0,16.2661,16.34,16.2044,16.2722,413550.0
2012-05-10 15:15:00,26.41,26.41,26.31,26.34,463200.0,16.2784,16.2784,16.2168,16.2353,463200.0
2012-05-10 15:20:00,26.34,26.41,26.27,26.41,311550.0,16.2353,16.2784,16.1921,16.2784,311550.0
2012-05-10 15:25:00,26.41,26.45,26.35,26.35,109200.0,16.2784,16.3031,16.2414,16.2414,109200.0
2012-05-10 15:30:00,26.36,26.41,26.25,26.41,286650.0,16.2476,16.2784,16.1798,16.2784,286650.0
2012-05-10 15:35:00,26.4,26.51,26.36,26.45,287550.0,16.2722,16.34,16.2476,16.3031,287550.0
2012-05-10 15:40:00,26.45,26.48,26.36,26.39,301650.0,16.3031,16.3216,16.2476,16.2661,301650.0
2012-05-10 15:45:00,26.39,26.41,26.29,26.4,268200.0,16.2661,16.2784,16.2044,16.2722,268200.0
2012-05-10 15:50:00,26.4,26.44,26.25,26.29,391350.0,16.2722,16.2969,16.1798,16.2044,391350.0
2012-05-10 15:55:00,26.28,26.32,26.19,26.31,1156950.0,16.1983,16.2229,16.1428,16.2168,1156950.0
2012-05-11 09:30:00,26.07,26.07,25.67,25.7,435600.0,16.0688,16.0688,15.8223,15.8408,435600.0
2012-05-11 09:35:00,25.7,26.26,25.66,26.22,430650.0,15.8408,16.1859,15.8161,16.1613,430650.0
2012-05-11 09:40:00,26.23,26.4,26.19,26.35,267600.0,16.1675,16.2722,16.1428,16.2414,267600.0
2012-05-11 09:45:00,26.35,26.47,26.29,26.31,189750.0,16.2414,16.3154,16.2044,16.2168,189750.0
2012-05-11 09:50:00,26.31,26.37,26.29,26.37,140550.0,16.2168,16.2538,16.2044,16.2538,140550.0
2012-05-11 09:55:00,26.34,26.41,26.33,26.34,127650.0,16.2353,16.2784,16.2291,16.2353,127650.0
2012-05-11 10:00:00,26.34,26.57,26.34,26.41,203250.0,16.2353,16.377,16.2353,16.2784,203250.0
2012-05-11 10:05:00,26.41,26.47,26.4,26.43,79200.0,16.2784,16.3154,16.2722,16.2907,79200.0
2012-05-11 10:10:00,26.43,26.54,26.42,26.47,102000.0,16.2907,16.3585,16.2846,16.3154,102000.0
2012-05-11 10:15:00,26.47,26.57,26.45,26.55,77850.0,16.3154,16.377,16.3031,16.3647,77850.0
2012-05-11 10:20:00,26.55,26.67,26.53,26.63,126900.0,16.3647,16.4387,16.3524,16.414,126900.0
2012-05-11 10:25:00,26.62,26.64,26.58,26.6,74700.0,16.4078,16.4202,16.3832,16.3955,74700.0
2012-05-11 10:30:00,26.6,26.65,26.55,26.57,89700.0,16.3955,16.4263,16.3647,16.377,89700.0
2012-05-11 10:35:00,26.58,26.72,26.58,26.69,61350.0,16.3832,16.4695,16.3832,16.451,61350.0
2012-05-11 10:40:00,26.68,26.79,26.68,26.69,107550.0,16.4448,16.5126,16.4448,16.451,107550.0
2012-05-11 10:45:00,26.69,26.69,26.64,26.67,52650.0,16.451,16.451,16.4202,16.4387,52650.0
2012-05-11 10:50:00,26.67,26.68,26.65,26.67,55500.0,16.4387,16.4448,16.4263,16.4387,55500.0
2012-05-11 10:55:00,26.65,26.71,26.63,26.71,127650.0,16.4263,16.4633,16.414,16.4633,127650.0
2012-05-11 11:00:00,26.71,26.75,26.67,26.69,74100.0,16.4633,16.488,16.4387,16.451,74100.0
2012-05-11 11:05:00,26.7,26.79,26.68,26.77,53550.0,16.4572,16.5126,16.4448,16.5003,53550.0
2012-05-11 11:10:00,26.77,26.83,26.73,26.75,55950.0,16.5003,16.5373,16.4756,16.488,55950.0
2012-05-11 11:15:00,26.75,26.77,26.7,26.75,30750.0,16.488,16.5003,16.4572,16.488,30750.0
2012-05-11 11:20:00,26.75,26.76,26.72,26.75,31650.0,16.488,16.4941,16.4695,16.488,31650.0
2012-05-11 11:25:00,26.75,26.81,26.74,26.77,82650.0,16.488,16.525,16.4818,16.5003,82650.0
2012-05-11 11:30:00,26.77,26.85,26.75,26.79,86100.0,16.5003,16.5496,16.488,16.5126,86100.0
2012-05-11 11:35:00,26.78,26.83,26.75,26.75,49200.0,16.5065,16.5373,16.488,16.488,49200.0
2012-05-11 11:40:00,26.75,26.75,26.67,26.69,35850.0,16.488,16.488,16.4387,16.451,35850.0
2012-05-11 11:45:00,26.69,26.7,26.65,26.67,34950.0,16.451,16.4572,16.4263,16.4387,34950.0
2012-05-11 11:50:00,26.66,26.67,26.63,26.67,32550.0,16.4325,16.4387,16.414,16.4387,32550.0
2012-05-11 11:55:00,26.67,26.67,26.64,26.67,24000.0,16.4387,16.4387,16.4202,16.4387,24000.0
2012-05-11 12:00:00,26.67,26.67,26.63,26.64,27900.0,16.4387,16.4387,16.414,16.4202,27900.0
2012-05-11 12:05:00,26.63,26.67,26.63,26.67,26550.0,16.414,16.4387,16.414,16.4387,26550.0
2012-05-11 12:10:00,26.67,26.67,26.6,26.6,24000.0,16.4387,16.4387,16.3955,16.3955,24000.0
2012-05-11 12:15:00,26.59,26.63,26.57,26.59,32100.0,16.3894,16.414,16.377,16.3894,32100.0
2012-05-11 12:20:00,26.59,26.63,26.56,26.62,21750.0,16.3894,16.414,16.3709,16.4078,21750.0
2012-05-11 12:25:00,26.63,26.63,26.57,26.57,16050.0,16.414,16.414,16.377,16.377,16050.0
2012-05-11 12:30:00,26.56,26.61,26.55,26.58,40350.0,16.3709,16.4017,16.3647,16.3832,40350.0
2012-05-11 12:35:00,26.58,26.6,26.56,26.56,19800.0,16.3832,16.3955,16.3709,16.3709,19800.0
2012-05-11 12:40:00,26.55,26.57,26.53,26.54,33300.0,16.3647,16.377,16.3524,16.3585,33300.0
2012-05-11 12:45:00,26.54,26.61,26.54,26.61,28050.0,16.3585,16.4017,16.3585,16.4017,28050.0
2012-05-11 12:50:00,26.6,26.6,26.51,26.53,30600.0,16.3955,16.3955,16.34,16.3524,30600.0
2012-05-11 12:55:00,26.53,26.55,26.51,26.55,33600.0,16.3524,16.3647,16.34,16.3647,33600.0
2012-05-11 13:00:00,26.55,26.57,26.53,26.57,24600.0,16.3647,16.377,16.3524,16.377,24600.0
2012-05-11 13:05:00,26.57,26.59,26.53,26.55,118950.0,16.377,16.3894,16.3524,16.3647,118950.0
2012-05-11 13:10:00,26.55,26.55,26.47,26.49,27600.0,16.3647,16.3647,16.3154,16.3277,27600.0
2012-05-11 13:15:00,26.47,26.49,26.46,26.47,20700.0,16.3154,16.3277,16.3092,16.3154,20700.0
2012-05-11 13:20:00,26.47,26.47,26.39,26.39,54300.0,16.3154,16.3154,16.2661,16.2661,54300.0
2012-05-11 13:25:00,26.39,26.43,26.39,26.39,38100.0,16.2661,16.2907,16.2661,16.2661,38100.0
2012-05-11 13:30:00,26.39,26.49,26.39,26.43,32850.0,16.2661,16.3277,16.2661,16.2907,32850.0
2012-05-11 13:35:00,26.43,26.49,26.41,26.43,56700.0,16.2907,16.3277,16.2784,16.2907,56700.0
2012-05-11 13:40:00,26.43,26.47,26.41,26.47,25800.0,16.2907,16.3154,16.2784,16.3154,25800.0
2012-05-11 13:45:00,26.47,26.47,26.4,26.4,30750.0,16.3154,16.3154,16.2722,16.2722,30750.0
2012-05-11 13:50:00,26.4,26.41,26.39,26.41,36450.0,16.2722,16.2784,16.2661,16.2784,36450.0
2012-05-11 13:55:00,26.41,26.45,26.39,26.45,45450.0,16.2784,16.3031,16.2661,16.3031,45450.0
2012-05-11 14:00:00,26.45,26.46,26.41,26.43,55200.0,16.3031,16.3092,16.2784,16.2907,55200.0
2012-05-11 14:05:00,26.43,26.45,26.39,26.39,73200.0,16.2907,16.3031,16.2661,16.2661,73200.0
2012-05-11 14:10:00,26.39,26.39,26.35,26.37,62400.0,16.2661,16.2661,16.2414,16.2538,62400.0
2012-05-11 14:15:00,26.37,26.45,26.36,26.43,34200.0,16.2538,16.3031,16.2476,16.2907,34200.0
2012-05-11 14:20:00,26.43,26.46,26.43,26.43,23550.0,16.2907,16.3092,16.2907,16.2907,23550.0
2012-05-11 14:25:00,26.42,26.51,26.42,26.49,89550.0,16.2846,16.34,16.2846,16.3277,89550.0
2012-05-11 14:30:00,26.47,26.48,26.43,26.45,31650.0,16.3154,16.3216,16.2907,16.3031,31650.0
2012-05-11 14:35:00,26.45,26.45,26.41,26.43,28500.0,16.3031,16.3031,16.2784,16.2907,28500.0
2012-05-11 14:40:00,26.43,26.49,26.42,26.47,44100.0,16.2907,16.3277,16.2846,16.3154,44100.0
2012-05-11 14:45:00,26.46,26.47,26.43,26.43,39750.0,16.3092,16.3154,16.2907,16.2907,39750.0
2012-05-11 14:50:00,26.43,26.43,26.38,26.39,42300.0,16.2907,16.2907,16.2599,16.2661,42300.0
2012-05-11 14:55:00,26.39,26.41,26.36,26.37,50100.0,16.2661,16.2784,16.2476,16.2538,50100.0
2012-05-11 15:00:00,26.37,26.38,26.34,26.35,88050.0,16.2538,16.2599,16.2353,16.2414,88050.0
2012-05-11 15:05:00,26.35,26.39,26.31,26.31,177750.0,16.2414,16.2661,16.2168,16.2168,177750.0
2012-05-11 15:10:00,26.32,26.41,26.31,26.38,99750.0,16.2229,16.2784,16.2168,16.2599,99750.0
2012-05-11 15:15:00,26.37,26.39,26.35,26.37,58950.0,16.2538,16.2661,16.2414,16.2538,58950.0
2012-05-11 15:20:00,26.37,26.41,26.36,26.37,69900.0,16.2538,16.2784,16.2476,16.2538,69900.0
2012-05-11 15:25:00,26.38,26.39,26.35,26.37,58650.0,16.2599,16.2661,16.2414,16.2538,58650.0
2012-05-11 15:30:00,26.37,26.37,26.29,26.35,124200.0,16.2538,16.2538,16.2044,16.2414,124200.0
2012-05-11 15:35:00,26.34,26.35,26.26,26.27,168750.0,16.2353,16.2414,16.1859,16.1921,168750.0
2012-05-11 15:40:00,26.27,26.27,26.19,26.22,253350.0,16.1921,16.1921,16.1428,16.1613,253350.0
2012-05-11 15:45:00,26.21,26.29,26.21,26.28,213600.0,16.1551,16.2044,16.1551,16.1983,213600.0
2012-05-11 15:50:00,26.29,26.33,26.21,26.21,365100.0,16.2044,16.2291,16.1551,16.1551,365100.0
2012-05-11 15:55:00,26.21,26.28,26.21,26.24,321150.0,16.1551,16.1983,16.1551,16.1736,321150.0
2012-05-14 09:30:00,25.89,26.08,25.88,26.08,56700.0,15.9579,16.075,15.9517,16.075,56700.0
2012-05-14 09:35:00,26.07,26.07,25.95,25.96,31500.0,16.0688,16.0688,15.9949,16.001,31500.0
2012-05-14 09:40:00,25.95,25.96,25.83,25.85,83250.0,15.9949,16.001,15.9209,15.9332,83250.0
2012-05-14 09:45:00,25.85,25.94,25.83,25.93,62400.0,15.9332,15.9887,15.9209,15.9825,62400.0
2012-05-14 09:50:00,25.93,26.05,25.93,26.03,35100.0,15.9825,16.0565,15.9825,16.0442,35100.0
2012-05-14 09:55:00,26.03,26.07,26.0,26.05,33300.0,16.0442,16.0688,16.0257,16.0565,33300.0
2012-05-14 10:00:00,26.03,26.11,25.99,26.09,58650.0,16.0442,16.0935,16.0195,16.0812,58650.0
2012-05-14 10:05:00,26.09,26.11,26.04,26.04,53700.0,16.0812,16.0935,16.0503,16.0503,53700.0
2012-05-14 10:10:00,26.04,26.09,25.99,26.09,58950.0,16.0503,16.0812,16.0195,16.0812,58950.0
2012-05-14 10:15:00,26.08,26.11,26.06,26.1,65850.0,16.075,16.0935,16.0627,16.0873,65850.0
2012-05-14 10:20:00,26.09,26.13,26.06,26.11,33900.0,16.0812,16.1058,16.0627,16.0935,33900.0
2012-05-14 10:25:00,26.11,26.11,26.01,26.04,42750.0,16.0935,16.0935,16.0319,16.0503,42750.0
2012-05-14 10:30:00,26.03,26.12,26.02,26.11,22800.0,16.0442,16.0997,16.038,16.0935,22800.0
2012-05-14 10:35:00,26.11,26.18,26.11,26.16,26850.0,16.0935,16.1366,16.0935,16.1243,26850.0
2012-05-14 10:40:00,26.15,26.18,26.11,26.17,27600.0,16.1181,16.1366,16.0935,16.1305,27600.0
2012-05-14 10:45:00,26.18,26.21,26.15,26.21,27750.0,16.1366,16.1551,16.1181,16.1551,27750.0
2012-05-14 10:50:00,26.21,26.3,26.21,26.27,68400.0,16.1551,16.2106,16.1551,16.1921,68400.0
2012-05-14 10:55:00,26.28,26.29,26.25,26.25,24000.0,16.1983,16.2044,16.1798,16.1798,24000.0
2012-05-14 11:00:00,26.25,26.26,26.23,26.23,43650.0,16.1798,16.1859,16.1675,16.1675,43650.0
2012-05-14 11:05:00,26.23,26.27,26.23,26.23,64500.0,16.1675,16.1921,16.1675,16.1675,64500.0
2012-05-14 11:10:00,26.23,26.24,26.18,26.19,31050.0,16.1675,16.1736,16.1366,16.1428,31050.0
2012-05-14 11:15:00,26.19,26.23,26.18,26.22,32700.0,16.1428,16.1675,16.1366,16.1613,32700.0
2012-05-14 11:20:00,26.23,26.33,26.23,26.31,21300.0,16.1675,16.2291,16.1675,16.2168,21300.0
2012-05-14 11:25:00,26.31,26.49,26.29,26.46,168150.0,16.2168,16.3277,16.2044,16.3092,168150.0
2012-05-14 11:30:00,26.46,26.47,26.39,26.39,52050.0,16.3092,16.3154,16.2661,16.2661,52050.0
2012-05-14 11:35:00,26.39,26.39,26.36,26.37,48150.0,16.2661,16.2661,16.2476,16.2538,48150.0
2012-05-14 11:40:00,26.37,26.39,26.36,26.37,28800.0,16.2538,16.2661,16.2476,16.2538,28800.0
2012-05-14 11:45:00,26.37,26.42,26.36,26.36,19950.0,16.2538,16.2846,16.2476,16.2476,19950.0
2012-05-14 11:50:00,26.36,26.43,26.35,26.41,25350.0,16.2476,16.2907,16.2414,16.2784,25350.0
2012-05-14 11:55:00,26.41,26.47,26.39,26.44,24600.0,16.2784,16.3154,16.2661,16.2969,24600.0
2012-05-14 12:00:00,26.44,26.46,26.4,26.45,35550.0,16.2969,16.3092,16.2722,16.3031,35550.0
2012-05-14 12:05:00,26.45,26.47,26.43,26.45,24150.0,16.3031,16.3154,16.2907,16.3031,24150.0
2012-05-14 12:10:00,26.45,26.47,26.44,26.47,29550.0,16.3031,16.3154,16.2969,16.3154,29550.0
2012-05-14 12:15:00,26.47,26.49,26.46,26.47,30150.0,16.3154,16.3277,16.3092,16.3154,30150.0
2012-05-14 12:20:00,26.47,26.49,26.45,26.48,30300.0,16.3154,16.3277,16.3031,16.3216,30300.0
2012-05-14 12:25:00,26.48,26.48,26.46,26.48,15750.0,16.3216,16.3216,16.3092,16.3216,15750.0
2012-05-14 12:30:00,26.48,26.49,26.45,26.49,23850.0,16.3216,16.3277,16.3031,16.3277,23850.0
2012-05-14 12:35:00,26.49,26.5,26.47,26.5,55350.0,16.3277,16.3339,16.3154,16.3339,55350.0
2012-05-14 12:40:00,26.5,26.53,26.49,26.53,25200.0,16.3339,16.3524,16.3277,16.3524,25200.0
2012-05-14 12:45:00,26.53,26.56,26.53,26.53,26850.0,16.3524,16.3709,16.3524,16.3524,26850.0
2012-05-14 12:50:00,26.53,26.55,26.53,26.54,18600.0,16.3524,16.3647,16.3524,16.3585,18600.0
2012-05-14 12:55:00,26.55,26.55,26.53,26.53,33150.0,16.3647,16.3647,16.3524,16.3524,33150.0
2012-05-14 13:00:00,26.53,26.55,26.52,26.53,35700.0,16.3524,16.3647,16.3462,16.3524,35700.0
2012-05-14 13:05:00,26.53,26.55,26.52,26.54,20100.0,16.3524,16.3647,16.3462,16.3585,20100.0
2012-05-14 13:10:00,26.53,26.54,26.49,26.51,25800.0,16.3524,16.3585,16.3277,16.34,25800.0
2012-05-14 13:15:00,26.51,26.51,26.47,26.47,32550.0,16.34,16.34,16.3154,16.3154,32550.0
2012-05-14 13:20:00,26.46,26.47,26.44,26.45,38400.0,16.3092,16.3154,16.2969,16.3031,38400.0
2012-05-14 13:25:00,26.45,26.48,26.45,26.47,14850.0,16.3031,16.3216,16.3031,16.3154,14850.0
2012-05-14 13:30:00,26.47,26.51,26.46,26.47,34050.0,16.3154,16.34,16.3092,16.3154,34050.0
2012-05-14 13:35:00,26.48,26.51,26.47,26.48,18000.0,16.3216,16.34,16.3154,16.3216,18000.0
2012-05-14 13:40:00,26.49,26.49,26.47,26.47,25650.0,16.3277,16.3277,16.3154,16.3154,25650.0
2012-05-14 13:45:00,26.46,26.47,26.44,26.44,20250.0,16.3092,16.3154,16.2969,16.2969,20250.0
2012-05-14 13:50:00,26.43,26.54,26.43,26.52,43200.0,16.2907,16.3585,16.2907,16.3462,43200.0
2012-05-14 13:55:00,26.51,26.52,26.47,26.47,28350.0,16.34,16.3462,16.3154,16.3154,28350.0
2012-05-14 14:00:00,26.47,26.51,26.45,26.49,33300.0,16.3154,16.34,16.3031,16.3277,33300.0
2012-05-14 14:05:00,26.5,26.51,26.48,26.51,18150.0,16.3339,16.34,16.3216,16.34,18150.0
2012-05-14 14:10:00,26.51,26.51,26.49,26.51,42750.0,16.34,16.34,16.3277,16.34,42750.0
2012-05-14 14:15:00,26.51,26.52,26.47,26.47,49500.0,16.34,16.3462,16.3154,16.3154,49500.0
2012-05-14 14:20:00,26.48,26.53,26.48,26.53,38850.0,16.3216,16.3524,16.3216,16.3524,38850.0
2012-05-14 14:25:00,26.52,26.53,26.51,26.53,41400.0,16.3462,16.3524,16.34,16.3524,41400.0
2012-05-14 14:30:00,26.53,26.54,26.51,26.53,25200.0,16.3524,16.3585,16.34,16.3524,25200.0
2012-05-14 14:35:00,26.53,26.53,26.47,26.51,46950.0,16.3524,16.3524,16.3154,16.34,46950.0
2012-05-14 14:40:00,26.51,26.51,26.48,26.49,26100.0,16.34,16.34,16.3216,16.3277,26100.0
2012-05-14 14:45:00,26.49,26.49,26.43,26.46,46200.0,16.3277,16.3277,16.2907,16.3092,46200.0
2012-05-14 14:50:00,26.45,26.46,26.42,26.43,33300.0,16.3031,16.3092,16.2846,16.2907,33300.0
2012-05-14 14:55:00,26.42,26.45,26.37,26.41,57300.0,16.2846,16.3031,16.2538,16.2784,57300.0
2012-05-14 15:00:00,26.4,26.41,26.33,26.34,33900.0,16.2722,16.2784,16.2291,16.2353,33900.0
2012-05-14 15:05:00,26.34,26.37,26.33,26.36,51450.0,16.2353,16.2538,16.2291,16.2476,51450.0
2012-05-14 15:10:00,26.37,26.38,26.34,26.35,45000.0,16.2538,16.2599,16.2353,16.2414,45000.0
2012-05-14 15:15:00,26.35,26.35,26.32,26.32,60450.0,16.2414,16.2414,16.2229,16.2229,60450.0
2012-05-14 15:20:00,26.32,26.32,26.28,26.31,51000.0,16.2229,16.2229,16.1983,16.2168,51000.0
2012-05-14 15:25:00,26.31,26.31,26.29,26.29,46500.0,16.2168,16.2168,16.2044,16.2044,46500.0
2012-05-14 15:30:00,26.29,26.35,26.29,26.32,75750.0,16.2044,16.2414,16.2044,16.2229,75750.0
2012-05-14 15:35:00,26.33,26.33,26.25,26.26,94650.0,16.2291,16.2291,16.1798,16.1859,94650.0
2012-05-14 15:40:00,26.27,26.29,26.23,26.25,98250.0,16.1921,16.2044,16.1675,16.1798,98250.0
2012-05-14 15:45:00,26.25,26.26,26.23,26.25,87150.0,16.1798,16.1859,16.1675,16.1798,87150.0
2012-05-14 15:50:00,26.25,26.31,26.25,26.31,229650.0,16.1798,16.2168,16.1798,16.2168,229650.0
2012-05-14 15:55:00,26.31,26.31,26.25,26.26,195150.0,16.2168,16.2168,16.1798,16.1859,195150.0
2012-05-15 09:30:00,26.18,26.3,26.13,26.27,65400.0,16.1366,16.2106,16.1058,16.1921,65400.0
2012-05-15 09:35:00,26.25,26.36,26.22,26.28,32250.0,16.1798,16.2476,16.1613,16.1983,32250.0
2012-05-15 09:40:00,26.28,26.3,26.18,26.23,28950.0,16.1983,16.2106,16.1366,16.1675,28950.0
2012-05-15 09:45:00,26.21,26.25,26.15,26.23,28050.0,16.1551,16.1798,16.1181,16.1675,28050.0
2012-05-15 09:50:00,26.23,26.31,26.23,26.29,20550.0,16.1675,16.2168,16.1675,16.2044,20550.0
2012-05-15 09:55:00,26.29,26.35,26.28,26.33,46350.0,16.2044,16.2414,16.1983,16.2291,46350.0
2012-05-15 10:00:00,26.34,26.37,26.25,26.27,45750.0,16.2353,16.2538,16.1798,16.1921,45750.0
2012-05-15 10:05:00,26.27,26.33,26.24,26.31,33900.0,16.1921,16.2291,16.1736,16.2168,33900.0
2012-05-15 10:10:00,26.31,26.34,26.29,26.33,22350.0,16.2168,16.2353,16.2044,16.2291,22350.0
2012-05-15 10:15:00,26.31,26.31,26.24,26.29,28650.0,16.2168,16.2168,16.1736,16.2044,28650.0
2012-05-15 10:20:00,26.29,26.36,26.29,26.35,19500.0,16.2044,16.2476,16.2044,16.2414,19500.0
2012-05-15 10:25:00,26.33,26.41,26.33,26.39,32550.0,16.2291,16.2784,16.2291,16.2661,32550.0
2012-05-15 10:30:00,26.39,26.39,26.35,26.36,30900.0,16.2661,16.2661,16.2414,16.2476,30900.0
2012-05-15 10:35:00,26.36,26.39,26.35,26.39,22500.0,16.2476,16.2661,16.2414,16.2661,22500.0
2012-05-15 10:40:00,26.39,26.41,26.37,26.37,24000.0,16.2661,16.2784,16.2538,16.2538,24000.0
2012-05-15 10:45:00,26.38,26.39,26.32,26.33,38850.0,16.2599,16.2661,16.2229,16.2291,38850.0
2012-05-15 10:50:00,26.33,26.36,26.22,26.26,100350.0,16.2291,16.2476,16.1613,16.1859,100350.0
2012-05-15 10:55:00,26.27,26.28,26.24,26.27,21600.0,16.1921,16.1983,16.1736,16.1921,21600.0
2012-05-15 11:00:00,26.27,26.27,26.21,26.21,60150.0,16.1921,16.1921,16.1551,16.1551,60150.0
2012-05-15 11:05:00,26.21,26.23,26.19,26.23,31050.0,16.1551,16.1675,16.1428,16.1675,31050.0
2012-05-15 11:10:00,26.22,26.22,26.13,26.18,91950.0,16.1613,16.1613,16.1058,16.1366,91950.0
2012-05-15 11:15:00,26.18,26.23,26.18,26.22,26100.0,16.1366,16.1675,16.1366,16.1613,26100.0
2012-05-15 11:20:00,26.23,26.23,26.19,26.22,18900.0,16.1675,16.1675,16.1428,16.1613,18900.0
2012-05-15 11:25:00,26.22,26.22,26.18,26.19,30150.0,16.1613,16.1613,16.1366,16.1428,30150.0
2012-05-15 11:30:00,26.19,26.24,26.19,26.22,23850.0,16.1428,16.1736,16.1428,16.1613,23850.0
2012-05-15 11:35:00,26.21,26.29,26.21,26.27,39750.0,16.1551,16.2044,16.1551,16.1921,39750.0
2012-05-15 11:40:00,26.27,26.29,26.25,26.25,27600.0,16.1921,16.2044,16.1798,16.1798,27600.0
2012-05-15 11:45:00,26.25,26.31,26.23,26.3,54600.0,16.1798,16.2168,16.1675,16.2106,54600.0
2012-05-15 11:50:00,26.29,26.29,26.22,26.22,62700.0,16.2044,16.2044,16.1613,16.1613,62700.0
2012-05-15 11:55:00,26.22,26.24,26.19,26.21,55350.0,16.1613,16.1736,16.1428,16.1551,55350.0
2012-05-15 12:00:00,26.21,26.24,26.19,26.23,48000.0,16.1551,16.1736,16.1428,16.1675,48000.0
2012-05-15 12:05:00,26.22,26.32,26.22,26.31,28050.0,16.1613,16.2229,16.1613,16.2168,28050.0
2012-05-15 12:10:00,26.31,26.35,26.29,26.3,62250.0,16.2168,16.2414,16.2044,16.2106,62250.0
2012-05-15 12:15:00,26.3,26.31,26.26,26.27,29400.0,16.2106,16.2168,16.1859,16.1921,29400.0
2012-05-15 12:20:00,26.28,26.28,26.23,26.28,22500.0,16.1983,16.1983,16.1675,16.1983,22500.0
2012-05-15 12:25:00,26.28,26.33,26.26,26.29,29550.0,16.1983,16.2291,16.1859,16.2044,29550.0
2012-05-15 12:30:00,26.29,26.31,26.27,26.28,14850.0,16.2044,16.2168,16.1921,16.1983,14850.0
2012-05-15 12:35:00,26.28,26.31,26.28,26.3,13650.0,16.1983,16.2168,16.1983,16.2106,13650.0
2012-05-15 12:40:00,26.29,26.29,26.26,26.29,13200.0,16.2044,16.2044,16.1859,16.2044,13200.0
2012-05-15 12:45:00,26.29,26.3,26.27,26.28,22500.0,16.2044,16.2106,16.1921,16.1983,22500.0
2012-05-15 12:50:00,26.28,26.29,26.21,26.21,19800.0,16.1983,16.2044,16.1551,16.1551,19800.0
2012-05-15 12:55:00,26.23,26.23,26.2,26.21,21000.0,16.1675,16.1675,16.149,16.1551,21000.0
2012-05-15 13:00:00,26.21,26.22,26.2,26.21,17550.0,16.1551,16.1613,16.149,16.1551,17550.0
2012-05-15 13:05:00,26.21,26.23,26.21,26.23,17250.0,16.1551,16.1675,16.1551,16.1675,17250.0
2012-05-15 13:10:00,26.22,26.26,26.21,26.25,12300.0,16.1613,16.1859,16.1551,16.1798,12300.0
2012-05-15 13:15:00,26.23,26.26,26.23,26.24,17550.0,16.1675,16.1859,16.1675,16.1736,17550.0
2012-05-15 13:20:00,26.23,26.29,26.23,26.27,33750.0,16.1675,16.2044,16.1675,16.1921,33750.0
2012-05-15 13:25:00,26.27,26.27,26.24,26.25,36600.0,16.1921,16.1921,16.1736,16.1798,36600.0
2012-05-15 13:30:00,26.25,26.25,26.2,26.2,24600.0,16.1798,16.1798,16.149,16.149,24600.0
2012-05-15 13:35:00,26.2,26.23,26.2,26.22,16500.0,16.149,16.1675,16.149,16.1613,16500.0
2012-05-15 13:40:00,26.22,26.23,26.18,26.18,30300.0,16.1613,16.1675,16.1366,16.1366,30300.0
2012-05-15 13:45:00,26.18,26.21,26.15,26.2,57600.0,16.1366,16.1551,16.1181,16.149,57600.0
2012-05-15 13:50:00,26.19,26.23,26.19,26.21,19050.0,16.1428,16.1675,16.1428,16.1551,19050.0
2012-05-15 13:55:00,26.2,26.2,26.15,26.17,54300.0,16.149,16.149,16.1181,16.1305,54300.0
2012-05-15 14:00:00,26.17,26.23,26.17,26.2,49950.0,16.1305,16.1675,16.1305,16.149,49950.0
2012-05-15 14:05:00,26.2,26.21,26.17,26.19,50700.0,16.149,16.1551,16.1305,16.1428,50700.0
2012-05-15 14:10:00,26.2,26.24,26.18,26.23,41400.0,16.149,16.1736,16.1366,16.1675,41400.0
2012-05-15 14:15:00,26.22,26.24,26.19,26.21,45300.0,16.1613,16.1736,16.1428,16.1551,45300.0
2012-05-15 14:20:00,26.21,26.25,26.21,26.22,33450.0,16.1551,16.1798,16.1551,16.1613,33450.0
2012-05-15 14:25:00,26.22,26.22,26.18,26.19,38100.0,16.1613,16.1613,16.1366,16.1428,38100.0
2012-05-15 14:30:00,26.19,26.21,26.19,26.21,39600.0,16.1428,16.1551,16.1428,16.1551,39600.0
2012-05-15 14:35:00,26.22,26.22,26.15,26.18,42450.0,16.1613,16.1613,16.1181,16.1366,42450.0
2012-05-15 14:40:00,26.17,26.18,26.13,26.15,57600.0,16.1305,16.1366,16.1058,16.1181,57600.0
2012-05-15 14:45:00,26.15,26.15,26.13,26.15,31050.0,16.1181,16.1181,16.1058,16.1181,31050.0
2012-05-15 14:50:00,26.15,26.15,26.11,26.11,77550.0,16.1181,16.1181,16.0935,16.0935,77550.0
2012-05-15 14:55:00,26.1,26.11,26.08,26.08,29700.0,16.0873,16.0935,16.075,16.075,29700.0
2012-05-15 15:00:00,26.08,26.09,26.04,26.06,80400.0,16.075,16.0812,16.0503,16.0627,80400.0
2012-05-15 15:05:00,26.07,26.09,26.03,26.05,55500.0,16.0688,16.0812,16.0442,16.0565,55500.0
2012-05-15 15:10:00,26.05,26.06,25.94,25.97,110250.0,16.0565,16.0627,15.9887,16.0072,110250.0
2012-05-15 15:15:00,25.97,26.03,25.95,26.01,71700.0,16.0072,16.0442,15.9949,16.0319,71700.0
2012-05-15 15:20:00,26.01,26.01,25.95,25.99,53850.0,16.0319,16.0319,15.9949,16.0195,53850.0
2012-05-15 15:25:00,25.99,26.0,25.91,25.91,57750.0,16.0195,16.0257,15.9702,15.9702,57750.0
2012-05-15 15:30:00,25.92,26.01,25.92,25.99,92550.0,15.9764,16.0319,15.9764,16.0195,92550.0
2012-05-15 15:35:00,25.99,26.01,25.95,25.96,44850.0,16.0195,16.0319,15.9949,16.001,44850.0
2012-05-15 15:40:00,25.97,26.04,25.96,25.98,79800.0,16.0072,16.0503,16.001,16.0134,79800.0
2012-05-15 15:45:00,25.98,26.03,25.94,25.96,73200.0,16.0134,16.0442,15.9887,16.001,73200.0
2012-05-15 15:50:00,25.96,25.98,25.93,25.95,103950.0,16.001,16.0134,15.9825,15.9949,103950.0
2012-05-15 15:55:00,25.96,26.01,25.96,25.97,190350.0,16.001,16.0319,16.001,16.0072,190350.0
2012-05-16 09:30:00,25.97,26.1,25.89,25.95,112800.0,16.0896,16.1701,16.04,16.0772,112800.0
2012-05-16 09:35:00,25.95,26.03,25.94,26.01,57600.0,16.0772,16.1267,16.071,16.1143,57600.0
2012-05-16 09:40:00,26.01,26.02,25.95,26.0,90450.0,16.1143,16.1205,16.0772,16.1082,90450.0
2012-05-16 09:45:00,25.99,26.12,25.93,26.11,48900.0,16.102,16.1825,16.0648,16.1763,48900.0
2012-05-16 09:50:00,26.11,26.23,26.11,26.19,48450.0,16.1763,16.2506,16.1763,16.2259,48450.0
2012-05-16 09:55:00,26.19,26.31,26.15,26.3,89400.0,16.2259,16.3002,16.2011,16.294,89400.0
2012-05-16 10:00:00,26.28,26.35,26.2,26.21,58650.0,16.2816,16.325,16.2321,16.2383,58650.0
2012-05-16 10:05:00,26.21,26.23,26.16,26.2,55350.0,16.2383,16.2506,16.2073,16.2321,55350.0
2012-05-16 10:10:00,26.2,26.2,26.12,26.13,53400.0,16.2321,16.2321,16.1825,16.1887,53400.0
2012-05-16 10:15:00,26.12,26.22,26.11,26.21,68400.0,16.1825,16.2445,16.1763,16.2383,68400.0
2012-05-16 10:20:00,26.21,26.25,26.19,26.21,39900.0,16.2383,16.263,16.2259,16.2383,39900.0
2012-05-16 10:25:00,26.21,26.21,26.12,26.12,33600.0,16.2383,16.2383,16.1825,16.1825,33600.0
2012-05-16 10:30:00,26.12,26.17,26.12,26.15,42300.0,16.1825,16.2135,16.1825,16.2011,42300.0
2012-05-16 10:35:00,26.15,26.15,26.05,26.07,33900.0,16.2011,16.2011,16.1391,16.1515,33900.0
2012-05-16 10:40:00,26.07,26.14,26.07,26.13,25050.0,16.1515,16.1949,16.1515,16.1887,25050.0
2012-05-16 10:45:00,26.13,26.13,26.05,26.05,49200.0,16.1887,16.1887,16.1391,16.1391,49200.0
2012-05-16 10:50:00,26.05,26.07,26.01,26.07,23100.0,16.1391,16.1515,16.1143,16.1515,23100.0
2012-05-16 10:55:00,26.07,26.09,26.0,26.01,39750.0,16.1515,16.1639,16.1082,16.1143,39750.0
2012-05-16 11:00:00,26.01,26.06,25.99,26.05,26550.0,16.1143,16.1453,16.102,16.1391,26550.0
2012-05-16 11:05:00,26.05,26.06,25.95,26.0,127800.0,16.1391,16.1453,16.0772,16.1082,127800.0
2012-05-16 11:10:00,26.01,26.07,26.01,26.07,41400.0,16.1143,16.1515,16.1143,16.1515,41400.0
2012-05-16 11:15:00,26.07,26.07,26.0,26.04,61350.0,16.1515,16.1515,16.1082,16.1329,61350.0
2012-05-16 11:20:00,26.03,26.03,25.96,26.01,33450.0,16.1267,16.1267,16.0834,16.1143,33450.0
2012-05-16 11:25:00,26.01,26.03,25.99,26.0,23100.0,16.1143,16.1267,16.102,16.1082,23100.0
2012-05-16 11:30:00,26.01,26.04,26.01,26.01,20850.0,16.1143,16.1329,16.1143,16.1143,20850.0
2012-05-16 11:35:00,26.0,26.05,26.0,26.03,21600.0,16.1082,16.1391,16.1082,16.1267,21600.0
2012-05-16 11:40:00,26.02,26.02,25.97,26.01,13500.0,16.1205,16.1205,16.0896,16.1143,13500.0
2012-05-16 11:45:00,26.01,26.01,25.99,26.01,19500.0,16.1143,16.1143,16.102,16.1143,19500.0
2012-05-16 11:50:00,26.02,26.05,26.01,26.04,25950.0,16.1205,16.1391,16.1143,16.1329,25950.0
2012-05-16 11:55:00,26.03,26.04,26.01,26.03,26400.0,16.1267,16.1329,16.1143,16.1267,26400.0
2012-05-16 12:00:00,26.03,26.03,26.0,26.01,11850.0,16.1267,16.1267,16.1082,16.1143,11850.0
2012-05-16 12:05:00,26.01,26.01,25.95,25.99,33300.0,16.1143,16.1143,16.0772,16.102,33300.0
2012-05-16 12:10:00,26.0,26.04,26.0,26.01,11550.0,16.1082,16.1329,16.1082,16.1143,11550.0
2012-05-16 12:15:00,26.01,26.03,25.99,26.02,19950.0,16.1143,16.1267,16.102,16.1205,19950.0
2012-05-16 12:20:00,26.03,26.03,25.98,25.98,17850.0,16.1267,16.1267,16.0958,16.0958,17850.0
2012-05-16 12:25:00,25.99,26.01,25.95,26.01,24750.0,16.102,16.1143,16.0772,16.1143,24750.0
2012-05-16 12:30:00,26.01,26.09,26.01,26.07,33000.0,16.1143,16.1639,16.1143,16.1515,33000.0
2012-05-16 12:35:00,26.07,26.07,26.05,26.06,23850.0,16.1515,16.1515,16.1391,16.1453,23850.0
2012-05-16 12:40:00,26.07,26.08,26.03,26.03,17700.0,16.1515,16.1577,16.1267,16.1267,17700.0
2012-05-16 12:45:00,26.03,26.06,26.02,26.03,26850.0,16.1267,16.1453,16.1205,16.1267,26850.0
2012-05-16 12:50:00,26.03,26.04,26.01,26.01,9600.0,16.1267,16.1329,16.1143,16.1143,9600.0
2012-05-16 12:55:00,26.03,26.03,25.96,25.97,15450.0,16.1267,16.1267,16.0834,16.0896,15450.0
2012-05-16 13:00:00,25.98,25.98,25.94,25.95,21600.0,16.0958,16.0958,16.071,16.0772,21600.0
2012-05-16 13:05:00,25.95,25.95,25.91,25.93,28950.0,16.0772,16.0772,16.0524,16.0648,28950.0
2012-05-16 13:10:00,25.92,25.93,25.9,25.93,12900.0,16.0586,16.0648,16.0462,16.0648,12900.0
2012-05-16 13:15:00,25.93,25.98,25.92,25.98,9150.0,16.0648,16.0958,16.0586,16.0958,9150.0
2012-05-16 13:20:00,25.98,25.99,25.93,25.95,7950.0,16.0958,16.102,16.0648,16.0772,7950.0
2012-05-16 13:25:00,25.95,25.97,25.89,25.9,15750.0,16.0772,16.0896,16.04,16.0462,15750.0
2012-05-16 13:30:00,25.9,25.92,25.87,25.88,21450.0,16.0462,16.0586,16.0276,16.0338,21450.0
2012-05-16 13:35:00,25.87,25.87,25.83,25.84,22500.0,16.0276,16.0276,16.0028,16.009,22500.0
2012-05-16 13:40:00,25.84,25.84,25.77,25.79,43500.0,16.009,16.009,15.9657,15.978,43500.0
2012-05-16 13:45:00,25.79,25.85,25.79,25.84,14250.0,15.978,16.0152,15.978,16.009,14250.0
2012-05-16 13:50:00,25.83,25.85,25.83,25.85,30150.0,16.0028,16.0152,16.0028,16.0152,30150.0
2012-05-16 13:55:00,25.85,25.93,25.85,25.91,20550.0,16.0152,16.0648,16.0152,16.0524,20550.0
2012-05-16 14:00:00,25.92,25.97,25.86,25.87,41100.0,16.0586,16.0896,16.0214,16.0276,41100.0
2012-05-16 14:05:00,25.87,25.89,25.84,25.87,31950.0,16.0276,16.04,16.009,16.0276,31950.0
2012-05-16 14:10:00,25.87,25.87,25.79,25.79,20100.0,16.0276,16.0276,15.978,15.978,20100.0
2012-05-16 14:15:00,25.79,25.85,25.78,25.85,22500.0,15.978,16.0152,15.9719,16.0152,22500.0
2012-05-16 14:20:00,25.85,25.86,25.83,25.84,16950.0,16.0152,16.0214,16.0028,16.009,16950.0
2012-05-16 14:25:00,25.84,25.84,25.81,25.83,23400.0,16.009,16.009,15.9904,16.0028,23400.0
2012-05-16 14:30:00,25.83,25.87,25.8,25.8,64950.0,16.0028,16.0276,15.9842,15.9842,64950.0
2012-05-16 14:35:00,25.79,25.83,25.77,25.83,32100.0,15.978,16.0028,15.9657,16.0028,32100.0
2012-05-16 14:40:00,25.83,25.9,25.81,25.89,52800.0,16.0028,16.0462,15.9904,16.04,52800.0
2012-05-16 14:45:00,25.89,26.03,25.89,26.01,194400.0,16.04,16.1267,16.04,16.1143,194400.0
2012-05-16 14:50:00,26.01,26.03,25.97,25.99,93900.0,16.1143,16.1267,16.0896,16.102,93900.0
2012-05-16 14:55:00,25.99,26.05,25.99,26.0,83400.0,16.102,16.1391,16.102,16.1082,83400.0
2012-05-16 15:00:00,26.0,26.02,25.98,26.0,92100.0,16.1082,16.1205,16.0958,16.1082,92100.0
2012-05-16 15:05:00,26.0,26.02,25.99,26.0,84600.0,16.1082,16.1205,16.102,16.1082,84600.0
2012-05-16 15:10:00,26.0,26.01,25.99,26.0,127050.0,16.1082,16.1143,16.102,16.1082,127050.0
2012-05-16 15:15:00,26.0,26.01,25.99,26.01,142800.0,16.1082,16.1143,16.102,16.1143,142800.0
2012-05-16 15:20:00,26.0,26.01,25.97,25.98,129300.0,16.1082,16.1143,16.0896,16.0958,129300.0
2012-05-16 15:25:00,25.98,26.0,25.97,25.98,91500.0,16.0958,16.1082,16.0896,16.0958,91500.0
2012-05-16 15:30:00,25.97,25.99,25.96,25.98,146550.0,16.0896,16.102,16.0834,16.0958,146550.0
2012-05-16 15:35:00,25.99,26.03,25.98,26.0,125700.0,16.102,16.1267,16.0958,16.1082,125700.0
2012-05-16 15:40:00,26.0,26.01,25.99,26.0,233550.0,16.1082,16.1143,16.102,16.1082,233550.0
2012-05-16 15:45:00,26.0,26.03,26.0,26.0,128250.0,16.1082,16.1267,16.1082,16.1082,128250.0
2012-05-16 15:50:00,26.0,26.0,25.91,25.94,188400.0,16.1082,16.1082,16.0524,16.071,188400.0
2012-05-16 15:55:00,25.93,25.97,25.9,25.91,248250.0,16.0648,16.0896,16.0462,16.0524,248250.0
2012-05-17 09:30:00,25.83,25.95,25.71,25.77,83250.0,16.0028,16.0772,15.9285,15.9657,83250.0
2012-05-17 09:35:00,25.77,25.79,25.59,25.59,115650.0,15.9657,15.978,15.8541,15.8541,115650.0
2012-05-17 09:40:00,25.6,25.69,25.53,25.69,105900.0,15.8603,15.9161,15.817,15.9161,105900.0
2012-05-17 09:45:00,25.68,25.68,25.54,25.57,69000.0,15.9099,15.9099,15.8232,15.8417,69000.0
2012-05-17 09:50:00,25.55,25.61,25.54,25.59,63450.0,15.8294,15.8665,15.8232,15.8541,63450.0
2012-05-17 09:55:00,25.59,25.65,25.57,25.63,46050.0,15.8541,15.8913,15.8417,15.8789,46050.0
2012-05-17 10:00:00,25.63,25.63,25.41,25.43,113400.0,15.8789,15.8789,15.7426,15.755,113400.0
2012-05-17 10:05:00,25.43,25.51,25.41,25.51,87450.0,15.755,15.8046,15.7426,15.8046,87450.0
2012-05-17 10:10:00,25.52,25.54,25.43,25.43,102900.0,15.8108,15.8232,15.755,15.755,102900.0
2012-05-17 10:15:00,25.43,25.53,25.41,25.47,150600.0,15.755,15.817,15.7426,15.7798,150600.0
2012-05-17 10:20:00,25.47,25.49,25.38,25.39,100650.0,15.7798,15.7922,15.724,15.7302,100650.0
2012-05-17 10:25:00,25.39,25.39,25.27,25.33,137250.0,15.7302,15.7302,15.6559,15.6931,137250.0
2012-05-17 10:30:00,25.34,25.34,25.28,25.33,102750.0,15.6993,15.6993,15.6621,15.6931,102750.0
2012-05-17 10:35:00,25.33,25.42,25.31,25.42,58800.0,15.6931,15.7488,15.6807,15.7488,58800.0
2012-05-17 10:40:00,25.42,25.46,25.37,25.39,89100.0,15.7488,15.7736,15.7178,15.7302,89100.0
2012-05-17 10:45:00,25.38,25.42,25.32,25.34,53700.0,15.724,15.7488,15.6869,15.6993,53700.0
2012-05-17 10:50:00,25.33,25.41,25.31,25.37,45000.0,15.6931,15.7426,15.6807,15.7178,45000.0
2012-05-17 10:55:00,25.37,25.38,25.31,25.34,37500.0,15.7178,15.724,15.6807,15.6993,37500.0
2012-05-17 11:00:00,25.34,25.35,25.29,25.35,36300.0,15.6993,15.7054,15.6683,15.7054,36300.0
2012-05-17 11:05:00,25.33,25.38,25.3,25.3,42300.0,15.6931,15.724,15.6745,15.6745,42300.0
2012-05-17 11:10:00,25.3,25.33,25.27,25.3,44850.0,15.6745,15.6931,15.6559,15.6745,44850.0
2012-05-17 11:15:00,25.31,25.32,25.28,25.32,41700.0,15.6807,15.6869,15.6621,15.6869,41700.0
2012-05-17 11:20:00,25.32,25.32,25.24,25.3,55950.0,15.6869,15.6869,15.6373,15.6745,55950.0
2012-05-17 11:25:00,25.29,25.33,25.26,25.26,36900.0,15.6683,15.6931,15.6497,15.6497,36900.0
2012-05-17 11:30:00,25.27,25.29,25.23,25.24,43800.0,15.6559,15.6683,15.6311,15.6373,43800.0
2012-05-17 11:35:00,25.23,25.23,25.18,25.21,77850.0,15.6311,15.6311,15.6001,15.6187,77850.0
2012-05-17 11:40:00,25.21,25.25,25.19,25.25,58500.0,15.6187,15.6435,15.6063,15.6435,58500.0
2012-05-17 11:45:00,25.26,25.32,25.25,25.29,23700.0,15.6497,15.6869,15.6435,15.6683,23700.0
2012-05-17 11:50:00,25.29,25.29,25.22,25.24,35100.0,15.6683,15.6683,15.6249,15.6373,35100.0
2012-05-17 11:55:00,25.25,25.25,25.21,25.25,45750.0,15.6435,15.6435,15.6187,15.6435,45750.0
2012-05-17 12:00:00,25.25,25.25,25.15,25.15,71250.0,15.6435,15.6435,15.5815,15.5815,71250.0
2012-05-17 12:05:00,25.15,25.17,25.13,25.15,56850.0,15.5815,15.5939,15.5691,15.5815,56850.0
2012-05-17 12:10:00,25.15,25.15,25.09,25.11,30750.0,15.5815,15.5815,15.5444,15.5568,30750.0
2012-05-17 12:15:00,25.11,25.16,25.1,25.15,39900.0,15.5568,15.5877,15.5506,15.5815,39900.0
2012-05-17 12:20:00,25.15,25.2,25.14,25.18,54600.0,15.5815,15.6125,15.5753,15.6001,54600.0
2012-05-17 12:25:00,25.19,25.22,25.19,25.21,29700.0,15.6063,15.6249,15.6063,15.6187,29700.0
2012-05-17 12:30:00,25.21,25.23,25.19,25.21,26700.0,15.6187,15.6311,15.6063,15.6187,26700.0
2012-05-17 12:35:00,25.21,25.24,25.21,25.23,24600.0,15.6187,15.6373,15.6187,15.6311,24600.0
2012-05-17 12:40:00,25.24,25.34,25.24,25.33,132300.0,15.6373,15.6993,15.6373,15.6931,132300.0
2012-05-17 12:45:00,25.33,25.35,25.32,25.34,71100.0,15.6931,15.7054,15.6869,15.6993,71100.0
2012-05-17 12:50:00,25.35,25.37,25.32,25.35,63150.0,15.7054,15.7178,15.6869,15.7054,63150.0
2012-05-17 12:55:00,25.35,25.36,25.33,25.35,45150.0,15.7054,15.7116,15.6931,15.7054,45150.0
2012-05-17 13:00:00,25.36,25.39,25.35,25.39,36150.0,15.7116,15.7302,15.7054,15.7302,36150.0
2012-05-17 13:05:00,25.39,25.45,25.38,25.45,58800.0,15.7302,15.7674,15.724,15.7674,58800.0
2012-05-17 13:10:00,25.45,25.51,25.44,25.47,66750.0,15.7674,15.8046,15.7612,15.7798,66750.0
2012-05-17 13:15:00,25.48,25.51,25.46,25.51,38700.0,15.786,15.8046,15.7736,15.8046,38700.0
2012-05-17 13:20:00,25.51,25.53,25.48,25.53,27000.0,15.8046,15.817,15.786,15.817,27000.0
2012-05-17 13:25:00,25.52,25.52,25.49,25.49,45450.0,15.8108,15.8108,15.7922,15.7922,45450.0
2012-05-17 13:30:00,25.49,25.51,25.46,25.48,57300.0,15.7922,15.8046,15.7736,15.786,57300.0
2012-05-17 13:35:00,25.48,25.5,25.46,25.48,52200.0,15.786,15.7984,15.7736,15.786,52200.0
2012-05-17 13:40:00,25.49,25.5,25.46,25.47,73350.0,15.7922,15.7984,15.7736,15.7798,73350.0
2012-05-17 13:45:00,25.47,25.49,25.43,25.47,73950.0,15.7798,15.7922,15.755,15.7798,73950.0
2012-05-17 13:50:00,25.47,25.51,25.45,25.49,50700.0,15.7798,15.8046,15.7674,15.7922,50700.0
2012-05-17 13:55:00,25.49,25.52,25.47,25.47,28500.0,15.7922,15.8108,15.7798,15.7798,28500.0
2012-05-17 14:00:00,25.47,25.47,25.41,25.44,37800.0,15.7798,15.7798,15.7426,15.7612,37800.0
2012-05-17 14:05:00,25.45,25.45,25.4,25.41,27300.0,15.7674,15.7674,15.7364,15.7426,27300.0
2012-05-17 14:10:00,25.42,25.44,25.37,25.37,36900.0,15.7488,15.7612,15.7178,15.7178,36900.0
2012-05-17 14:15:00,25.39,25.39,25.35,25.37,89700.0,15.7302,15.7302,15.7054,15.7178,89700.0
2012-05-17 14:20:00,25.37,25.44,25.37,25.43,169500.0,15.7178,15.7612,15.7178,15.755,169500.0
2012-05-17 14:25:00,25.43,25.45,25.39,25.41,123150.0,15.755,15.7674,15.7302,15.7426,123150.0
2012-05-17 14:30:00,25.41,25.44,25.4,25.41,79500.0,15.7426,15.7612,15.7364,15.7426,79500.0
2012-05-17 14:35:00,25.4,25.41,25.37,25.4,93300.0,15.7364,15.7426,15.7178,15.7364,93300.0
2012-05-17 14:40:00,25.39,25.44,25.38,25.43,83100.0,15.7302,15.7612,15.724,15.755,83100.0
2012-05-17 14:45:00,25.43,25.45,25.39,25.43,56850.0,15.755,15.7674,15.7302,15.755,56850.0
2012-05-17 14:50:00,25.42,25.47,25.41,25.42,46800.0,15.7488,15.7798,15.7426,15.7488,46800.0
2012-05-17 14:55:00,25.42,25.45,25.39,25.45,31500.0,15.7488,15.7674,15.7302,15.7674,31500.0
2012-05-17 15:00:00,25.44,25.49,25.42,25.48,43350.0,15.7612,15.7922,15.7488,15.786,43350.0
2012-05-17 15:05:00,25.48,25.48,25.38,25.38,39450.0,15.786,15.786,15.724,15.724,39450.0
2012-05-17 15:10:00,25.39,25.43,25.38,25.43,38700.0,15.7302,15.755,15.724,15.755,38700.0
2012-05-17 15:15:00,25.42,25.45,25.4,25.45,50850.0,15.7488,15.7674,15.7364,15.7674,50850.0
2012-05-17 15:20:00,25.45,25.49,25.43,25.43,58200.0,15.7674,15.7922,15.755,15.755,58200.0
2012-05-17 15:25:00,25.43,25.43,25.37,25.41,109950.0,15.755,15.755,15.7178,15.7426,109950.0
2012-05-17 15:30:00,25.4,25.41,25.32,25.36,160350.0,15.7364,15.7426,15.6869,15.7116,160350.0
2012-05-17 15:35:00,25.36,25.37,25.31,25.33,98700.0,15.7116,15.7178,15.6807,15.6931,98700.0
2012-05-17 15:40:00,25.33,25.35,25.31,25.31,60900.0,15.6931,15.7054,15.6807,15.6807,60900.0
2012-05-17 15:45:00,25.31,25.35,25.29,25.35,96450.0,15.6807,15.7054,15.6683,15.7054,96450.0
2012-05-17 15:50:00,25.33,25.35,25.31,25.33,134850.0,15.6931,15.7054,15.6807,15.6931,134850.0
2012-05-17 15:55:00,25.33,25.33,25.26,25.27,234900.0,15.6931,15.6931,15.6497,15.6559,234900.0
2012-05-18 09:30:00,25.34,25.35,25.21,25.21,578850.0,15.6993,15.7054,15.6187,15.6187,578850.0
2012-05-18 09:35:00,25.21,25.41,25.19,25.29,45750.0,15.6187,15.7426,15.6063,15.6683,45750.0
2012-05-18 09:40:00,25.31,25.31,25.25,25.29,39750.0,15.6807,15.6807,15.6435,15.6683,39750.0
2012-05-18 09:45:00,25.28,25.35,25.25,25.34,39000.0,15.6621,15.7054,15.6435,15.6993,39000.0
2012-05-18 09:50:00,25.35,25.38,25.28,25.33,45900.0,15.7054,15.724,15.6621,15.6931,45900.0
2012-05-18 09:55:00,25.33,25.33,25.21,25.22,28650.0,15.6931,15.6931,15.6187,15.6249,28650.0
2012-05-18 10:00:00,25.21,25.23,25.15,25.23,42300.0,15.6187,15.6311,15.5815,15.6311,42300.0
2012-05-18 10:05:00,25.21,25.25,25.16,25.19,26700.0,15.6187,15.6435,15.5877,15.6063,26700.0
2012-05-18 10:10:00,25.19,25.22,25.17,25.22,17700.0,15.6063,15.6249,15.5939,15.6249,17700.0
2012-05-18 10:15:00,25.22,25.23,25.15,25.15,42000.0,15.6249,15.6311,15.5815,15.5815,42000.0
2012-05-18 10:20:00,25.14,25.2,25.13,25.17,37500.0,15.5753,15.6125,15.5691,15.5939,37500.0
2012-05-18 10:25:00,25.17,25.24,25.17,25.21,37800.0,15.5939,15.6373,15.5939,15.6187,37800.0
2012-05-18 10:30:00,25.21,25.23,25.16,25.21,40200.0,15.6187,15.6311,15.5877,15.6187,40200.0
2012-05-18 10:35:00,25.2,25.27,25.18,25.27,39450.0,15.6125,15.6559,15.6001,15.6559,39450.0
2012-05-18 10:40:00,25.27,25.3,25.25,25.3,25350.0,15.6559,15.6745,15.6435,15.6745,25350.0
2012-05-18 10:45:00,25.3,25.34,25.3,25.33,78300.0,15.6745,15.6993,15.6745,15.6931,78300.0
2012-05-18 10:50:00,25.33,25.35,25.31,25.33,174750.0,15.6931,15.7054,15.6807,15.6931,174750.0
2012-05-18 10:55:00,25.33,25.35,25.32,25.33,106650.0,15.6931,15.7054,15.6869,15.6931,106650.0
2012-05-18 11:00:00,25.33,25.34,25.28,25.31,42150.0,15.6931,15.6993,15.6621,15.6807,42150.0
2012-05-18 11:05:00,25.31,25.31,25.25,25.25,34200.0,15.6807,15.6807,15.6435,15.6435,34200.0
2012-05-18 11:10:00,25.27,25.33,25.26,25.27,29700.0,15.6559,15.6931,15.6497,15.6559,29700.0
2012-05-18 11:15:00,25.27,25.3,25.25,25.28,34200.0,15.6559,15.6745,15.6435,15.6621,34200.0
2012-05-18 11:20:00,25.29,25.3,25.27,25.29,41400.0,15.6683,15.6745,15.6559,15.6683,41400.0
2012-05-18 11:25:00,25.29,25.33,25.25,25.25,27600.0,15.6683,15.6931,15.6435,15.6435,27600.0
2012-05-18 11:30:00,25.25,25.29,25.21,25.25,40800.0,15.6435,15.6683,15.6187,15.6435,40800.0
2012-05-18 11:35:00,25.25,25.25,25.13,25.19,34200.0,15.6435,15.6435,15.5691,15.6063,34200.0
2012-05-18 11:40:00,25.21,25.24,25.19,25.24,12300.0,15.6187,15.6373,15.6063,15.6373,12300.0
2012-05-18 11:45:00,25.25,25.26,25.14,25.15,24000.0,15.6435,15.6497,15.5753,15.5815,24000.0
2012-05-18 11:50:00,25.16,25.16,25.09,25.11,99900.0,15.5877,15.5877,15.5444,15.5568,99900.0
2012-05-18 11:55:00,25.13,25.18,25.08,25.17,34350.0,15.5691,15.6001,15.5382,15.5939,34350.0
2012-05-18 12:00:00,25.17,25.25,25.17,25.21,26700.0,15.5939,15.6435,15.5939,15.6187,26700.0
2012-05-18 12:05:00,25.23,25.27,25.21,25.26,26250.0,15.6311,15.6559,15.6187,15.6497,26250.0
2012-05-18 12:10:00,25.27,25.33,25.26,25.32,30900.0,15.6559,15.6931,15.6497,15.6869,30900.0
2012-05-18 12:15:00,25.32,25.32,25.25,25.27,25650.0,15.6869,15.6869,15.6435,15.6559,25650.0
2012-05-18 12:20:00,25.27,25.29,25.26,25.28,25050.0,15.6559,15.6683,15.6497,15.6621,25050.0
2012-05-18 12:25:00,25.28,25.35,25.28,25.33,22800.0,15.6621,15.7054,15.6621,15.6931,22800.0
2012-05-18 12:30:00,25.33,25.35,25.31,25.31,39150.0,15.6931,15.7054,15.6807,15.6807,39150.0
2012-05-18 12:35:00,25.31,25.34,25.29,25.33,18750.0,15.6807,15.6993,15.6683,15.6931,18750.0
2012-05-18 12:40:00,25.35,25.39,25.33,25.33,19050.0,15.7054,15.7302,15.6931,15.6931,19050.0
2012-05-18 12:45:00,25.34,25.37,25.33,25.37,13050.0,15.6993,15.7178,15.6931,15.7178,13050.0
2012-05-18 12:50:00,25.37,25.38,25.33,25.33,13050.0,15.7178,15.724,15.6931,15.6931,13050.0
2012-05-18 12:55:00,25.33,25.34,25.3,25.31,17400.0,15.6931,15.6993,15.6745,15.6807,17400.0
2012-05-18 13:00:00,25.31,25.31,25.26,25.27,22650.0,15.6807,15.6807,15.6497,15.6559,22650.0
2012-05-18 13:05:00,25.27,25.27,25.23,25.24,13950.0,15.6559,15.6559,15.6311,15.6373,13950.0
2012-05-18 13:10:00,25.25,25.28,25.25,25.26,11400.0,15.6435,15.6621,15.6435,15.6497,11400.0
2012-05-18 13:15:00,25.25,25.32,25.25,25.27,22650.0,15.6435,15.6869,15.6435,15.6559,22650.0
2012-05-18 13:20:00,25.26,25.29,25.23,25.23,9150.0,15.6497,15.6683,15.6311,15.6311,9150.0
2012-05-18 13:25:00,25.23,25.26,25.22,25.23,26850.0,15.6311,15.6497,15.6249,15.6311,26850.0
2012-05-18 13:30:00,25.23,25.23,25.19,25.2,13800.0,15.6311,15.6311,15.6063,15.6125,13800.0
2012-05-18 13:35:00,25.21,25.23,25.13,25.14,38850.0,15.6187,15.6311,15.5691,15.5753,38850.0
2012-05-18 13:40:00,25.13,25.14,25.07,25.07,105300.0,15.5691,15.5753,15.532,15.532,105300.0
2012-05-18 13:45:00,25.07,25.13,25.05,25.13,42750.0,15.532,15.5691,15.5196,15.5691,42750.0
2012-05-18 13:50:00,25.15,25.15,25.07,25.12,13350.0,15.5815,15.5815,15.532,15.563,13350.0
2012-05-18 13:55:00,25.12,25.15,25.09,25.1,15750.0,15.563,15.5815,15.5444,15.5506,15750.0
2012-05-18 14:00:00,25.09,25.11,25.08,25.11,10950.0,15.5444,15.5568,15.5382,15.5568,10950.0
2012-05-18 14:05:00,25.13,25.14,25.08,25.11,24000.0,15.5691,15.5753,15.5382,15.5568,24000.0
2012-05-18 14:10:00,25.11,25.19,25.11,25.17,20400.0,15.5568,15.6063,15.5568,15.5939,20400.0
2012-05-18 14:15:00,25.18,25.19,25.11,25.11,18150.0,15.6001,15.6063,15.5568,15.5568,18150.0
2012-05-18 14:20:00,25.11,25.13,25.08,25.09,16800.0,15.5568,15.5691,15.5382,15.5444,16800.0
2012-05-18 14:25:00,25.09,25.12,25.08,25.12,28200.0,15.5444,15.563,15.5382,15.563,28200.0
2012-05-18 14:30:00,25.12,25.12,25.03,25.03,39750.0,15.563,15.563,15.5072,15.5072,39750.0
2012-05-18 14:35:00,25.05,25.07,25.0,25.01,48600.0,15.5196,15.532,15.4886,15.4948,48600.0
2012-05-18 14:40:00,25.01,25.03,25.0,25.01,22200.0,15.4948,15.5072,15.4886,15.4948,22200.0
2012-05-18 14:45:00,25.01,25.06,25.01,25.05,23850.0,15.4948,15.5258,15.4948,15.5196,23850.0
2012-05-18 14:50:00,25.05,25.1,25.04,25.06,51150.0,15.5196,15.5506,15.5134,15.5258,51150.0
2012-05-18 14:55:00,25.07,25.07,25.03,25.05,25350.0,15.532,15.532,15.5072,15.5196,25350.0
2012-05-18 15:00:00,25.04,25.09,25.01,25.07,41100.0,15.5134,15.5444,15.4948,15.532,41100.0
2012-05-18 15:05:00,25.06,25.11,25.06,25.11,40650.0,15.5258,15.5568,15.5258,15.5568,40650.0
2012-05-18 15:10:00,25.11,25.17,25.11,25.13,46650.0,15.5568,15.5939,15.5568,15.5691,46650.0
2012-05-18 15:15:00,25.13,25.17,25.1,25.13,22200.0,15.5691,15.5939,15.5506,15.5691,22200.0
2012-05-18 15:20:00,25.14,25.14,25.05,25.05,39450.0,15.5753,15.5753,15.5196,15.5196,39450.0
2012-05-18 15:25:00,25.06,25.09,25.05,25.05,38100.0,15.5258,15.5444,15.5196,15.5196,38100.0
2012-05-18 15:30:00,25.05,25.08,25.01,25.05,39300.0,15.5196,15.5382,15.4948,15.5196,39300.0
2012-05-18 15:35:00,25.04,25.09,25.04,25.07,53700.0,15.5134,15.5444,15.5134,15.532,53700.0
2012-05-18 15:40:00,25.07,25.08,25.02,25.03,70200.0,15.532,15.5382,15.501,15.5072,70200.0
2012-05-18 15:45:00,25.03,25.08,25.01,25.02,63900.0,15.5072,15.5382,15.4948,15.501,63900.0
2012-05-18 15:50:00,25.03,25.03,25.0,25.01,90000.0,15.5072,15.5072,15.4886,15.4948,90000.0
2012-05-18 15:55:00,25.01,25.07,25.0,25.06,187050.0,15.4948,15.532,15.4886,15.5258,187050.0
2012-05-21 09:30:00,25.11,25.19,25.07,25.16,108000.0,15.5568,15.6063,15.532,15.5877,108000.0
2012-05-21 09:35:00,25.17,25.27,25.13,25.21,62250.0,15.5939,15.6559,15.5691,15.6187,62250.0
2012-05-21 09:40:00,25.23,25.33,25.21,25.33,42150.0,15.6311,15.6931,15.6187,15.6931,42150.0
2012-05-21 09:45:00,25.32,25.33,25.27,25.3,27750.0,15.6869,15.6931,15.6559,15.6745,27750.0
2012-05-21 09:50:00,25.3,25.32,25.17,25.17,33750.0,15.6745,15.6869,15.5939,15.5939,33750.0
2012-05-21 09:55:00,25.18,25.3,25.18,25.29,107400.0,15.6001,15.6745,15.6001,15.6683,107400.0
2012-05-21 10:00:00,25.27,25.38,25.25,25.37,115800.0,15.6559,15.724,15.6435,15.7178,115800.0
2012-05-21 10:05:00,25.37,25.41,25.32,25.37,48450.0,15.7178,15.7426,15.6869,15.7178,48450.0
2012-05-21 10:10:00,25.39,25.4,25.32,25.35,45900.0,15.7302,15.7364,15.6869,15.7054,45900.0
2012-05-21 10:15:00,25.37,25.43,25.35,25.41,44400.0,15.7178,15.755,15.7054,15.7426,44400.0
2012-05-21 10:20:00,25.39,25.4,25.36,25.37,75900.0,15.7302,15.7364,15.7116,15.7178,75900.0
2012-05-21 10:25:00,25.37,25.53,25.37,25.49,95850.0,15.7178,15.817,15.7178,15.7922,95850.0
2012-05-21 10:30:00,25.49,25.52,25.44,25.49,49050.0,15.7922,15.8108,15.7612,15.7922,49050.0
2012-05-21 10:35:00,25.49,25.49,25.41,25.43,82500.0,15.7922,15.7922,15.7426,15.755,82500.0
2012-05-21 10:40:00,25.43,25.45,25.38,25.39,80550.0,15.755,15.7674,15.724,15.7302,80550.0
2012-05-21 10:45:00,25.4,25.48,25.4,25.47,58650.0,15.7364,15.786,15.7364,15.7798,58650.0
2012-05-21 10:50:00,25.46,25.53,25.45,25.53,117000.0,15.7736,15.817,15.7674,15.817,117000.0
2012-05-21 10:55:00,25.53,25.58,25.53,25.56,60600.0,15.817,15.8479,15.817,15.8356,60600.0
2012-05-21 11:00:00,25.56,25.59,25.52,25.58,80250.0,15.8356,15.8541,15.8108,15.8479,80250.0
2012-05-21 11:05:00,25.58,25.58,25.49,25.49,60000.0,15.8479,15.8479,15.7922,15.7922,60000.0
2012-05-21 11:10:00,25.5,25.52,25.43,25.51,103950.0,15.7984,15.8108,15.755,15.8046,103950.0
2012-05-21 11:15:00,25.51,25.55,25.49,25.5,51600.0,15.8046,15.8294,15.7922,15.7984,51600.0
2012-05-21 11:20:00,25.5,25.5,25.45,25.48,51600.0,15.7984,15.7984,15.7674,15.786,51600.0
2012-05-21 11:25:00,25.49,25.5,25.43,25.43,96600.0,15.7922,15.7984,15.755,15.755,96600.0
2012-05-21 11:30:00,25.44,25.46,25.43,25.45,46050.0,15.7612,15.7736,15.755,15.7674,46050.0
2012-05-21 11:35:00,25.44,25.5,25.44,25.48,45750.0,15.7612,15.7984,15.7612,15.786,45750.0
2012-05-21 11:40:00,25.47,25.48,25.45,25.45,34650.0,15.7798,15.786,15.7674,15.7674,34650.0
2012-05-21 11:45:00,25.45,25.45,25.42,25.44,35100.0,15.7674,15.7674,15.7488,15.7612,35100.0
2012-05-21 11:50:00,25.44,25.49,25.43,25.47,49050.0,15.7612,15.7922,15.755,15.7798,49050.0
2012-05-21 11:55:00,25.47,25.49,25.45,25.47,36300.0,15.7798,15.7922,15.7674,15.7798,36300.0
2012-05-21 12:00:00,25.47,25.52,25.45,25.51,63300.0,15.7798,15.8108,15.7674,15.8046,63300.0
2012-05-21 12:05:00,25.51,25.53,25.48,25.5,29850.0,15.8046,15.817,15.786,15.7984,29850.0
2012-05-21 12:10:00,25.5,25.53,25.5,25.51,20100.0,15.7984,15.817,15.7984,15.8046,20100.0
2012-05-21 12:15:00,25.51,25.57,25.51,25.56,21900.0,15.8046,15.8417,15.8046,15.8356,21900.0
2012-05-21 12:20:00,25.57,25.59,25.11,25.59,27000.0,15.8417,15.8541,15.5568,15.8541,27000.0
2012-05-21 12:25:00,25.59,25.63,25.57,25.63,43050.0,15.8541,15.8789,15.8417,15.8789,43050.0
2012-05-21 12:30:00,25.63,25.63,25.57,25.59,57300.0,15.8789,15.8789,15.8417,15.8541,57300.0
2012-05-21 12:35:00,25.59,25.69,25.59,25.67,133650.0,15.8541,15.9161,15.8541,15.9037,133650.0
2012-05-21 12:40:00,25.67,25.69,25.65,25.69,73350.0,15.9037,15.9161,15.8913,15.9161,73350.0
2012-05-21 12:45:00,25.68,25.71,25.61,25.61,61800.0,15.9099,15.9285,15.8665,15.8665,61800.0
2012-05-21 12:50:00,25.62,25.62,25.57,25.58,70350.0,15.8727,15.8727,15.8417,15.8479,70350.0
2012-05-21 12:55:00,25.58,25.58,25.53,25.56,15600.0,15.8479,15.8479,15.817,15.8356,15600.0
2012-05-21 13:00:00,25.56,25.57,25.53,25.57,50100.0,15.8356,15.8417,15.817,15.8417,50100.0
2012-05-21 13:05:00,25.56,25.57,25.53,25.56,28350.0,15.8356,15.8417,15.817,15.8356,28350.0
2012-05-21 13:10:00,25.56,25.57,25.52,25.53,38400.0,15.8356,15.8417,15.8108,15.817,38400.0
2012-05-21 13:15:00,25.53,25.55,25.53,25.54,16950.0,15.817,15.8294,15.817,15.8232,16950.0
2012-05-21 13:20:00,25.55,25.57,25.53,25.55,15600.0,15.8294,15.8417,15.817,15.8294,15600.0
2012-05-21 13:25:00,25.55,25.57,25.55,25.55,7650.0,15.8294,15.8417,15.8294,15.8294,7650.0
2012-05-21 13:30:00,25.55,25.58,25.53,25.53,18000.0,15.8294,15.8479,15.817,15.817,18000.0
2012-05-21 13:35:00,25.53,25.55,25.51,25.51,24600.0,15.817,15.8294,15.8046,15.8046,24600.0
2012-05-21 13:40:00,25.51,25.55,25.51,25.54,12750.0,15.8046,15.8294,15.8046,15.8232,12750.0
2012-05-21 13:45:00,25.55,25.57,25.53,25.55,28950.0,15.8294,15.8417,15.817,15.8294,28950.0
2012-05-21 13:50:00,25.55,25.55,25.52,25.54,18000.0,15.8294,15.8294,15.8108,15.8232,18000.0
2012-05-21 13:55:00,25.55,25.56,25.53,25.55,15300.0,15.8294,15.8356,15.817,15.8294,15300.0
2012-05-21 14:00:00,25.55,25.55,25.49,25.5,14700.0,15.8294,15.8294,15.7922,15.7984,14700.0
2012-05-21 14:05:00,25.5,25.54,25.49,25.53,13950.0,15.7984,15.8232,15.7922,15.817,13950.0
2012-05-21 14:10:00,25.53,25.55,25.51,25.54,14550.0,15.817,15.8294,15.8046,15.8232,14550.0
2012-05-21 14:15:00,25.54,25.58,25.53,25.58,10200.0,15.8232,15.8479,15.817,15.8479,10200.0
2012-05-21 14:20:00,25.58,25.61,25.55,25.55,24600.0,15.8479,15.8665,15.8294,15.8294,24600.0
2012-05-21 14:25:00,25.56,25.59,25.55,25.55,20100.0,15.8356,15.8541,15.8294,15.8294,20100.0
2012-05-21 14:30:00,25.55,25.57,25.54,25.56,13650.0,15.8294,15.8417,15.8232,15.8356,13650.0
2012-05-21 14:35:00,25.57,25.59,25.56,25.56,13350.0,15.8417,15.8541,15.8356,15.8356,13350.0
2012-05-21 14:40:00,25.55,25.6,25.55,25.57,20850.0,15.8294,15.8603,15.8294,15.8417,20850.0
2012-05-21 14:45:00,25.57,25.59,25.56,25.59,12150.0,15.8417,15.8541,15.8356,15.8541,12150.0
2012-05-21 14:50:00,25.58,25.61,25.58,25.61,16500.0,15.8479,15.8665,15.8479,15.8665,16500.0
2012-05-21 14:55:00,25.61,25.64,25.6,25.6,17700.0,15.8665,15.8851,15.8603,15.8603,17700.0
2012-05-21 15:00:00,25.61,25.65,25.61,25.65,35400.0,15.8665,15.8913,15.8665,15.8913,35400.0
2012-05-21 15:05:00,25.65,25.68,25.64,25.67,36300.0,15.8913,15.9099,15.8851,15.9037,36300.0
2012-05-21 15:10:00,25.68,25.69,25.67,25.69,19800.0,15.9099,15.9161,15.9037,15.9161,19800.0
2012-05-21 15:15:00,25.69,25.71,25.67,25.71,38400.0,15.9161,15.9285,15.9037,15.9285,38400.0
2012-05-21 15:20:00,25.73,25.77,25.72,25.77,47850.0,15.9409,15.9657,15.9347,15.9657,47850.0
2012-05-21 15:25:00,25.75,25.77,25.71,25.71,36600.0,15.9533,15.9657,15.9285,15.9285,36600.0
2012-05-21 15:30:00,25.71,25.72,25.68,25.71,46800.0,15.9285,15.9347,15.9099,15.9285,46800.0
2012-05-21 15:35:00,25.71,25.71,25.65,25.67,61200.0,15.9285,15.9285,15.8913,15.9037,61200.0
2012-05-21 15:40:00,25.67,25.67,25.63,25.65,51300.0,15.9037,15.9037,15.8789,15.8913,51300.0
2012-05-21 15:45:00,25.65,25.67,25.64,25.67,57600.0,15.8913,15.9037,15.8851,15.9037,57600.0
2012-05-21 15:50:00,25.67,25.69,25.67,25.67,77250.0,15.9037,15.9161,15.9037,15.9037,77250.0
2012-05-21 15:55:00,25.67,25.69,25.67,25.67,142800.0,15.9037,15.9161,15.9037,15.9037,142800.0
2012-05-22 09:30:00,25.69,25.75,25.55,25.61,84300.0,15.9161,15.9533,15.8294,15.8665,84300.0
2012-05-22 09:35:00,25.61,25.75,25.59,25.7,74250.0,15.8665,15.9533,15.8541,15.9223,74250.0
2012-05-22 09:40:00,25.7,25.75,25.65,25.72,54750.0,15.9223,15.9533,15.8913,15.9347,54750.0
2012-05-22 09:45:00,25.73,25.73,25.68,25.71,40050.0,15.9409,15.9409,15.9099,15.9285,40050.0
2012-05-22 09:50:00,25.71,25.77,25.71,25.73,40200.0,15.9285,15.9657,15.9285,15.9409,40200.0
2012-05-22 09:55:00,25.74,25.74,25.6,25.61,38550.0,15.9471,15.9471,15.8603,15.8665,38550.0
2012-05-22 10:00:00,25.62,25.71,25.61,25.7,31950.0,15.8727,15.9285,15.8665,15.9223,31950.0
2012-05-22 10:05:00,25.71,25.77,25.69,25.77,31200.0,15.9285,15.9657,15.9161,15.9657,31200.0
2012-05-22 10:10:00,25.76,25.77,25.71,25.73,27750.0,15.9595,15.9657,15.9285,15.9409,27750.0
2012-05-22 10:15:00,25.74,25.79,25.73,25.78,33600.0,15.9471,15.978,15.9409,15.9719,33600.0
2012-05-22 10:20:00,25.79,25.81,25.73,25.73,30150.0,15.978,15.9904,15.9409,15.9409,30150.0
2012-05-22 10:25:00,25.73,25.81,25.73,25.77,26850.0,15.9409,15.9904,15.9409,15.9657,26850.0
2012-05-22 10:30:00,25.77,25.83,25.77,25.81,28800.0,15.9657,16.0028,15.9657,15.9904,28800.0
2012-05-22 10:35:00,25.81,25.82,25.77,25.79,17100.0,15.9904,15.9966,15.9657,15.978,17100.0
2012-05-22 10:40:00,25.79,25.87,25.79,25.83,52050.0,15.978,16.0276,15.978,16.0028,52050.0
2012-05-22 10:45:00,25.82,25.87,25.81,25.87,57750.0,15.9966,16.0276,15.9904,16.0276,57750.0
2012-05-22 10:50:00,25.87,25.87,25.77,25.79,34800.0,16.0276,16.0276,15.9657,15.978,34800.0
2012-05-22 10:55:00,25.8,25.89,25.8,25.88,80400.0,15.9842,16.04,15.9842,16.0338,80400.0
2012-05-22 11:00:00,25.87,25.93,25.87,25.91,25800.0,16.0276,16.0648,16.0276,16.0524,25800.0
2012-05-22 11:05:00,25.91,25.93,25.87,25.87,31350.0,16.0524,16.0648,16.0276,16.0276,31350.0
2012-05-22 11:10:00,25.87,25.91,25.85,25.85,28950.0,16.0276,16.0524,16.0152,16.0152,28950.0
2012-05-22 11:15:00,25.85,25.87,25.82,25.84,38850.0,16.0152,16.0276,15.9966,16.009,38850.0
2012-05-22 11:20:00,25.84,25.89,25.83,25.88,26700.0,16.009,16.04,16.0028,16.0338,26700.0
2012-05-22 11:25:00,25.88,25.91,25.85,25.86,53250.0,16.0338,16.0524,16.0152,16.0214,53250.0
2012-05-22 11:30:00,25.87,25.88,25.83,25.85,21300.0,16.0276,16.0338,16.0028,16.0152,21300.0
2012-05-22 11:35:00,25.86,25.86,25.83,25.85,37950.0,16.0214,16.0214,16.0028,16.0152,37950.0
2012-05-22 11:40:00,25.85,25.88,25.81,25.82,23400.0,16.0152,16.0338,15.9904,15.9966,23400.0
2012-05-22 11:45:00,25.82,25.85,25.81,25.85,18000.0,15.9966,16.0152,15.9904,16.0152,18000.0
2012-05-22 11:50:00,25.83,25.85,25.82,25.85,16200.0,16.0028,16.0152,15.9966,16.0152,16200.0
2012-05-22 11:55:00,25.86,25.86,25.75,25.75,21150.0,16.0214,16.0214,15.9533,15.9533,21150.0
2012-05-22 12:00:00,25.76,25.77,25.71,25.72,35550.0,15.9595,15.9657,15.9285,15.9347,35550.0
2012-05-22 12:05:00,25.73,25.73,25.67,25.67,23400.0,15.9409,15.9409,15.9037,15.9037,23400.0
2012-05-22 12:10:00,25.67,25.75,25.65,25.75,21450.0,15.9037,15.9533,15.8913,15.9533,21450.0
2012-05-22 12:15:00,25.75,25.77,25.73,25.77,17400.0,15.9533,15.9657,15.9409,15.9657,17400.0
2012-05-22 12:20:00,25.78,25.83,25.77,25.83,21000.0,15.9719,16.0028,15.9657,16.0028,21000.0
2012-05-22 12:25:00,25.82,25.82,25.79,25.81,11250.0,15.9966,15.9966,15.978,15.9904,11250.0
2012-05-22 12:30:00,25.82,25.83,25.79,25.8,19050.0,15.9966,16.0028,15.978,15.9842,19050.0
2012-05-22 12:35:00,25.79,25.81,25.77,25.78,21900.0,15.978,15.9904,15.9657,15.9719,21900.0
2012-05-22 12:40:00,25.79,25.81,25.77,25.78,12300.0,15.978,15.9904,15.9657,15.9719,12300.0
2012-05-22 12:45:00,25.78,25.84,25.77,25.83,10950.0,15.9719,16.009,15.9657,16.0028,10950.0
2012-05-22 12:50:00,25.83,25.83,25.81,25.82,10950.0,16.0028,16.0028,15.9904,15.9966,10950.0
2012-05-22 12:55:00,25.82,25.83,25.79,25.8,15000.0,15.9966,16.0028,15.978,15.9842,15000.0
2012-05-22 13:00:00,25.81,25.86,25.81,25.85,18450.0,15.9904,16.0214,15.9904,16.0152,18450.0
2012-05-22 13:05:00,25.85,25.85,25.82,25.85,14700.0,16.0152,16.0152,15.9966,16.0152,14700.0
2012-05-22 13:10:00,25.84,25.86,25.82,25.83,14850.0,16.009,16.0214,15.9966,16.0028,14850.0
2012-05-22 13:15:00,25.83,25.83,25.78,25.79,19200.0,16.0028,16.0028,15.9719,15.978,19200.0
2012-05-22 13:20:00,25.79,25.84,25.79,25.82,14250.0,15.978,16.009,15.978,15.9966,14250.0
2012-05-22 13:25:00,25.82,25.82,25.78,25.79,29850.0,15.9966,15.9966,15.9719,15.978,29850.0
2012-05-22 13:30:00,25.78,25.85,25.77,25.83,26250.0,15.9719,16.0152,15.9657,16.0028,26250.0
2012-05-22 13:35:00,25.83,25.83,25.79,25.81,17850.0,16.0028,16.0028,15.978,15.9904,17850.0
2012-05-22 13:40:00,25.81,25.81,25.77,25.78,23400.0,15.9904,15.9904,15.9657,15.9719,23400.0
2012-05-22 13:45:00,25.77,25.78,25.73,25.78,24450.0,15.9657,15.9719,15.9409,15.9719,24450.0
2012-05-22 13:50:00,25.79,25.79,25.77,25.77,12750.0,15.978,15.978,15.9657,15.9657,12750.0
2012-05-22 13:55:00,25.79,25.79,25.77,25.79,16200.0,15.978,15.978,15.9657,15.978,16200.0
2012-05-22 14:00:00,25.79,25.85,25.79,25.83,37650.0,15.978,16.0152,15.978,16.0028,37650.0
2012-05-22 14:05:00,25.83,25.87,25.83,25.86,74250.0,16.0028,16.0276,16.0028,16.0214,74250.0
2012-05-22 14:10:00,25.85,25.85,25.8,25.83,26550.0,16.0152,16.0152,15.9842,16.0028,26550.0
2012-05-22 14:15:00,25.83,25.85,25.8,25.83,15600.0,16.0028,16.0152,15.9842,16.0028,15600.0
2012-05-22 14:20:00,25.83,25.87,25.81,25.87,17550.0,16.0028,16.0276,15.9904,16.0276,17550.0
2012-05-22 14:25:00,25.87,25.88,25.83,25.83,24000.0,16.0276,16.0338,16.0028,16.0028,24000.0
2012-05-22 14:30:00,25.82,25.86,25.77,25.8,45750.0,15.9966,16.0214,15.9657,15.9842,45750.0
2012-05-22 14:35:00,25.81,25.83,25.8,25.81,15300.0,15.9904,16.0028,15.9842,15.9904,15300.0
2012-05-22 14:40:00,25.81,25.84,25.81,25.83,31350.0,15.9904,16.009,15.9904,16.0028,31350.0
2012-05-22 14:45:00,25.83,25.85,25.8,25.83,37950.0,16.0028,16.0152,15.9842,16.0028,37950.0
2012-05-22 14:50:00,25.83,25.87,25.83,25.83,23400.0,16.0028,16.0276,16.0028,16.0028,23400.0
2012-05-22 14:55:00,25.82,25.87,25.82,25.85,15150.0,15.9966,16.0276,15.9966,16.0152,15150.0
2012-05-22 15:00:00,25.84,25.87,25.82,25.85,25200.0,16.009,16.0276,15.9966,16.0152,25200.0
2012-05-22 15:05:00,25.87,25.88,25.84,25.85,19650.0,16.0276,16.0338,16.009,16.0152,19650.0
2012-05-22 15:10:00,25.85,25.85,25.81,25.81,56550.0,16.0152,16.0152,15.9904,15.9904,56550.0
2012-05-22 15:15:00,25.81,25.86,25.79,25.79,28800.0,15.9904,16.0214,15.978,15.978,28800.0
2012-05-22 15:20:00,25.79,25.81,25.77,25.79,55350.0,15.978,15.9904,15.9657,15.978,55350.0
2012-05-22 15:25:00,25.79,25.82,25.78,25.78,94200.0,15.978,15.9966,15.9719,15.9719,94200.0
2012-05-22 15:30:00,25.77,25.77,25.68,25.71,62100.0,15.9657,15.9657,15.9099,15.9285,62100.0
2012-05-22 15:35:00,25.71,25.73,25.66,25.68,42900.0,15.9285,15.9409,15.8975,15.9099,42900.0
2012-05-22 15:40:00,25.67,25.72,25.63,25.65,76650.0,15.9037,15.9347,15.8789,15.8913,76650.0
2012-05-22 15:45:00,25.66,25.71,25.59,25.61,68250.0,15.8975,15.9285,15.8541,15.8665,68250.0
2012-05-22 15:50:00,25.61,25.7,25.61,25.69,84000.0,15.8665,15.9223,15.8665,15.9161,84000.0
2012-05-22 15:55:00,25.67,25.77,25.66,25.77,129450.0,15.9037,15.9657,15.8975,15.9657,129450.0
2012-05-23 09:30:00,25.45,25.54,25.35,25.36,72900.0,15.7674,15.8232,15.7054,15.7116,72900.0
2012-05-23 09:35:00,25.36,25.46,25.36,25.42,46050.0,15.7116,15.7736,15.7116,15.7488,46050.0
2012-05-23 09:40:00,25.4,25.41,25.32,25.35,38550.0,15.7364,15.7426,15.6869,15.7054,38550.0
2012-05-23 09:45:00,25.35,25.45,25.32,25.33,79350.0,15.7054,15.7674,15.6869,15.6931,79350.0
2012-05-23 09:50:00,25.32,25.52,25.3,25.52,48000.0,15.6869,15.8108,15.6745,15.8108,48000.0
2012-05-23 09:55:00,25.52,25.63,25.51,25.55,22950.0,15.8108,15.8789,15.8046,15.8294,22950.0
2012-05-23 10:00:00,25.56,25.63,25.51,25.53,31200.0,15.8356,15.8789,15.8046,15.817,31200.0
2012-05-23 10:05:00,25.53,25.61,25.51,25.53,40200.0,15.817,15.8665,15.8046,15.817,40200.0
2012-05-23 10:10:00,25.54,25.55,25.47,25.49,19800.0,15.8232,15.8294,15.7798,15.7922,19800.0
2012-05-23 10:15:00,25.5,25.55,25.45,25.47,42150.0,15.7984,15.8294,15.7674,15.7798,42150.0
2012-05-23 10:20:00,25.46,25.47,25.39,25.4,26400.0,15.7736,15.7798,15.7302,15.7364,26400.0
2012-05-23 10:25:00,25.41,25.41,25.34,25.4,28950.0,15.7426,15.7426,15.6993,15.7364,28950.0
2012-05-23 10:30:00,25.4,25.42,25.35,25.35,19200.0,15.7364,15.7488,15.7054,15.7054,19200.0
2012-05-23 10:35:00,25.35,25.43,25.33,25.35,71100.0,15.7054,15.755,15.6931,15.7054,71100.0
2012-05-23 10:40:00,25.35,25.41,25.33,25.39,23700.0,15.7054,15.7426,15.6931,15.7302,23700.0
2012-05-23 10:45:00,25.38,25.39,25.27,25.28,26250.0,15.724,15.7302,15.6559,15.6621,26250.0
2012-05-23 10:50:00,25.29,25.35,25.27,25.35,16800.0,15.6683,15.7054,15.6559,15.7054,16800.0
2012-05-23 10:55:00,25.35,25.37,25.33,25.33,23400.0,15.7054,15.7178,15.6931,15.6931,23400.0
2012-05-23 11:00:00,25.33,25.34,25.29,25.31,18900.0,15.6931,15.6993,15.6683,15.6807,18900.0
2012-05-23 11:05:00,25.33,25.41,25.33,25.39,22800.0,15.6931,15.7426,15.6931,15.7302,22800.0
2012-05-23 11:10:00,25.39,25.42,25.35,25.4,19050.0,15.7302,15.7488,15.7054,15.7364,19050.0
2012-05-23 11:15:00,25.4,25.43,25.38,25.38,20550.0,15.7364,15.755,15.724,15.724,20550.0
2012-05-23 11:20:00,25.39,25.39,25.33,25.38,17250.0,15.7302,15.7302,15.6931,15.724,17250.0
2012-05-23 11:25:00,25.37,25.37,25.32,25.35,15750.0,15.7178,15.7178,15.6869,15.7054,15750.0
2012-05-23 11:30:00,25.35,25.42,25.33,25.37,15450.0,15.7054,15.7488,15.6931,15.7178,15450.0
2012-05-23 11:35:00,25.36,25.36,25.28,25.36,16350.0,15.7116,15.7116,15.6621,15.7116,16350.0
2012-05-23 11:40:00,25.36,25.42,25.35,25.39,40200.0,15.7116,15.7488,15.7054,15.7302,40200.0
2012-05-23 11:45:00,25.39,25.39,25.34,25.35,12900.0,15.7302,15.7302,15.6993,15.7054,12900.0
2012-05-23 11:50:00,25.35,25.37,25.33,25.35,8700.0,15.7054,15.7178,15.6931,15.7054,8700.0
2012-05-23 11:55:00,25.34,25.35,25.31,25.32,12750.0,15.6993,15.7054,15.6807,15.6869,12750.0
2012-05-23 12:00:00,25.32,25.34,25.25,25.27,19800.0,15.6869,15.6993,15.6435,15.6559,19800.0
2012-05-23 12:05:00,25.26,25.29,25.26,25.29,15150.0,15.6497,15.6683,15.6497,15.6683,15150.0
2012-05-23 12:10:00,25.29,25.31,25.29,25.31,10500.0,15.6683,15.6807,15.6683,15.6807,10500.0
2012-05-23 12:15:00,25.31,25.34,25.3,25.34,11550.0,15.6807,15.6993,15.6745,15.6993,11550.0
2012-05-23 12:20:00,25.34,25.34,25.26,25.27,15900.0,15.6993,15.6993,15.6497,15.6559,15900.0
2012-05-23 12:25:00,25.27,25.3,25.25,25.25,12450.0,15.6559,15.6745,15.6435,15.6435,12450.0
2012-05-23 12:30:00,25.26,25.31,25.25,25.31,16050.0,15.6497,15.6807,15.6435,15.6807,16050.0
2012-05-23 12:35:00,25.31,25.31,25.29,25.31,8700.0,15.6807,15.6807,15.6683,15.6807,8700.0
2012-05-23 12:40:00,25.31,25.34,25.31,25.34,8400.0,15.6807,15.6993,15.6807,15.6993,8400.0
2012-05-23 12:45:00,25.34,25.37,25.33,25.36,18450.0,15.6993,15.7178,15.6931,15.7116,18450.0
2012-05-23 12:50:00,25.35,25.36,25.34,25.34,8850.0,15.7054,15.7116,15.6993,15.6993,8850.0
2012-05-23 12:55:00,25.33,25.33,25.29,25.3,19500.0,15.6931,15.6931,15.6683,15.6745,19500.0
2012-05-23 13:00:00,25.31,25.34,25.31,25.31,11700.0,15.6807,15.6993,15.6807,15.6807,11700.0
2012-05-23 13:05:00,25.31,25.31,25.27,25.29,25200.0,15.6807,15.6807,15.6559,15.6683,25200.0
2012-05-23 13:10:00,25.29,25.33,25.29,25.29,67200.0,15.6683,15.6931,15.6683,15.6683,67200.0
2012-05-23 13:15:00,25.3,25.32,25.27,25.28,57300.0,15.6745,15.6869,15.6559,15.6621,57300.0
2012-05-23 13:20:00,25.28,25.33,25.28,25.29,44850.0,15.6621,15.6931,15.6621,15.6683,44850.0
2012-05-23 13:25:00,25.3,25.31,25.29,25.31,33900.0,15.6745,15.6807,15.6683,15.6807,33900.0
2012-05-23 13:30:00,25.31,25.33,25.27,25.3,42600.0,15.6807,15.6931,15.6559,15.6745,42600.0
2012-05-23 13:35:00,25.3,25.33,25.3,25.33,28200.0,15.6745,15.6931,15.6745,15.6931,28200.0
2012-05-23 13:40:00,25.33,25.36,25.31,25.32,46950.0,15.6931,15.7116,15.6807,15.6869,46950.0
2012-05-23 13:45:00,25.32,25.37,25.32,25.36,51600.0,15.6869,15.7178,15.6869,15.7116,51600.0
2012-05-23 13:50:00,25.36,25.37,25.31,25.32,42600.0,15.7116,15.7178,15.6807,15.6869,42600.0
2012-05-23 13:55:00,25.33,25.35,25.31,25.35,35400.0,15.6931,15.7054,15.6807,15.7054,35400.0
2012-05-23 14:00:00,25.35,25.36,25.31,25.31,22350.0,15.7054,15.7116,15.6807,15.6807,22350.0
2012-05-23 14:05:00,25.32,25.37,25.32,25.37,27450.0,15.6869,15.7178,15.6869,15.7178,27450.0
2012-05-23 14:10:00,25.37,25.37,25.31,25.31,26400.0,15.7178,15.7178,15.6807,15.6807,26400.0
2012-05-23 14:15:00,25.31,25.35,25.26,25.28,32250.0,15.6807,15.7054,15.6497,15.6621,32250.0
2012-05-23 14:20:00,25.28,25.31,25.25,25.25,28500.0,15.6621,15.6807,15.6435,15.6435,28500.0
2012-05-23 14:25:00,25.24,25.29,25.23,25.25,23250.0,15.6373,15.6683,15.6311,15.6435,23250.0
2012-05-23 14:30:00,25.25,25.31,25.23,25.31,37500.0,15.6435,15.6807,15.6311,15.6807,37500.0
2012-05-23 14:35:00,25.31,25.35,25.31,25.35,26100.0,15.6807,15.7054,15.6807,15.7054,26100.0
2012-05-23 14:40:00,25.35,25.44,25.32,25.39,39450.0,15.7054,15.7612,15.6869,15.7302,39450.0
2012-05-23 14:45:00,25.39,25.44,25.39,25.43,46500.0,15.7302,15.7612,15.7302,15.755,46500.0
2012-05-23 14:50:00,25.43,25.51,25.42,25.5,40650.0,15.755,15.8046,15.7488,15.7984,40650.0
2012-05-23 14:55:00,25.49,25.56,25.48,25.56,25800.0,15.7922,15.8356,15.786,15.8356,25800.0
2012-05-23 15:00:00,25.55,25.57,25.51,25.57,51750.0,15.8294,15.8417,15.8046,15.8417,51750.0
2012-05-23 15:05:00,25.55,25.61,25.53,25.61,80100.0,15.8294,15.8665,15.817,15.8665,80100.0
2012-05-23 15:10:00,25.61,25.63,25.57,25.61,44100.0,15.8665,15.8789,15.8417,15.8665,44100.0
2012-05-23 15:15:00,25.61,25.69,25.61,25.69,57900.0,15.8665,15.9161,15.8665,15.9161,57900.0
2012-05-23 15:20:00,25.69,25.74,25.67,25.71,64500.0,15.9161,15.9471,15.9037,15.9285,64500.0
2012-05-23 15:25:00,25.71,25.79,25.71,25.75,46500.0,15.9285,15.978,15.9285,15.9533,46500.0
2012-05-23 15:30:00,25.74,25.83,25.74,25.83,61350.0,15.9471,16.0028,15.9471,16.0028,61350.0
2012-05-23 15:35:00,25.83,25.91,25.83,25.89,66600.0,16.0028,16.0524,16.0028,16.04,66600.0
2012-05-23 15:40:00,25.88,26.01,25.88,25.97,82350.0,16.0338,16.1143,16.0338,16.0896,82350.0
2012-05-23 15:45:00,25.97,25.99,25.93,25.96,94050.0,16.0896,16.102,16.0648,16.0834,94050.0
2012-05-23 15:50:00,25.95,25.96,25.87,25.88,128700.0,16.0772,16.0834,16.0276,16.0338,128700.0
2012-05-23 15:55:00,25.88,25.95,25.87,25.94,146250.0,16.0338,16.0772,16.0276,16.071,146250.0
2012-05-24 09:30:00,26.0,26.03,25.73,25.75,59250.0,16.1082,16.1267,15.9409,15.9533,59250.0
2012-05-24 09:35:00,25.75,25.86,25.61,25.64,61650.0,15.9533,16.0214,15.8665,15.8851,61650.0
2012-05-24 09:40:00,25.65,25.77,25.64,25.76,44850.0,15.8913,15.9657,15.8851,15.9595,44850.0
2012-05-24 09:45:00,25.77,25.77,25.62,25.63,35700.0,15.9657,15.9657,15.8727,15.8789,35700.0
2012-05-24 09:50:00,25.63,25.68,25.59,25.61,39900.0,15.8789,15.9099,15.8541,15.8665,39900.0
2012-05-24 09:55:00,25.62,25.65,25.57,25.61,107400.0,15.8727,15.8913,15.8417,15.8665,107400.0
2012-05-24 10:00:00,25.61,25.67,25.54,25.67,76350.0,15.8665,15.9037,15.8232,15.9037,76350.0
2012-05-24 10:05:00,25.67,25.72,25.61,25.65,41550.0,15.9037,15.9347,15.8665,15.8913,41550.0
2012-05-24 10:10:00,25.64,25.67,25.58,25.58,23550.0,15.8851,15.9037,15.8479,15.8479,23550.0
2012-05-24 10:15:00,25.59,25.69,25.56,25.65,27150.0,15.8541,15.9161,15.8356,15.8913,27150.0
2012-05-24 10:20:00,25.64,25.67,25.59,25.62,28200.0,15.8851,15.9037,15.8541,15.8727,28200.0
2012-05-24 10:25:00,25.62,25.69,25.6,25.68,30000.0,15.8727,15.9161,15.8603,15.9099,30000.0
2012-05-24 10:30:00,25.68,25.82,25.67,25.82,29850.0,15.9099,15.9966,15.9037,15.9966,29850.0
2012-05-24 10:35:00,25.82,25.85,25.79,25.81,53400.0,15.9966,16.0152,15.978,15.9904,53400.0
2012-05-24 10:40:00,25.81,25.87,25.81,25.83,26850.0,15.9904,16.0276,15.9904,16.0028,26850.0
2012-05-24 10:45:00,25.83,25.84,25.77,25.77,41550.0,16.0028,16.009,15.9657,15.9657,41550.0
2012-05-24 10:50:00,25.77,25.81,25.73,25.77,31650.0,15.9657,15.9904,15.9409,15.9657,31650.0
2012-05-24 10:55:00,25.77,25.79,25.74,25.75,20400.0,15.9657,15.978,15.9471,15.9533,20400.0
2012-05-24 11:00:00,25.76,25.77,25.71,25.72,19800.0,15.9595,15.9657,15.9285,15.9347,19800.0
2012-05-24 11:05:00,25.73,25.77,25.68,25.72,25500.0,15.9409,15.9657,15.9099,15.9347,25500.0
2012-05-24 11:10:00,25.71,25.75,25.71,25.73,20700.0,15.9285,15.9533,15.9285,15.9409,20700.0
2012-05-24 11:15:00,25.73,25.79,25.73,25.77,29400.0,15.9409,15.978,15.9409,15.9657,29400.0
2012-05-24 11:20:00,25.75,25.81,25.71,25.71,25650.0,15.9533,15.9904,15.9285,15.9285,25650.0
2012-05-24 11:25:00,25.72,25.75,25.69,25.74,22050.0,15.9347,15.9533,15.9161,15.9471,22050.0
2012-05-24 11:30:00,25.73,25.73,25.59,25.63,48600.0,15.9409,15.9409,15.8541,15.8789,48600.0
2012-05-24 11:35:00,25.63,25.67,25.63,25.67,17400.0,15.8789,15.9037,15.8789,15.9037,17400.0
2012-05-24 11:40:00,25.67,25.69,25.63,25.63,44700.0,15.9037,15.9161,15.8789,15.8789,44700.0
2012-05-24 11:45:00,25.63,25.63,25.59,25.61,17250.0,15.8789,15.8789,15.8541,15.8665,17250.0
2012-05-24 11:50:00,25.61,25.65,25.61,25.63,14100.0,15.8665,15.8913,15.8665,15.8789,14100.0
2012-05-24 11:55:00,25.63,25.63,25.58,25.61,22800.0,15.8789,15.8789,15.8479,15.8665,22800.0
2012-05-24 12:00:00,25.62,25.63,25.52,25.53,43950.0,15.8727,15.8789,15.8108,15.817,43950.0
2012-05-24 12:05:00,25.54,25.57,25.53,25.56,15300.0,15.8232,15.8417,15.817,15.8356,15300.0
2012-05-24 12:10:00,25.56,25.62,25.53,25.56,24750.0,15.8356,15.8727,15.817,15.8356,24750.0
2012-05-24 12:15:00,25.55,25.56,25.53,25.53,23850.0,15.8294,15.8356,15.817,15.817,23850.0
2012-05-24 12:20:00,25.53,25.58,25.53,25.57,16800.0,15.817,15.8479,15.817,15.8417,16800.0
2012-05-24 12:25:00,25.57,25.59,25.52,25.53,32400.0,15.8417,15.8541,15.8108,15.817,32400.0
2012-05-24 12:30:00,25.53,25.55,25.52,25.55,47100.0,15.817,15.8294,15.8108,15.8294,47100.0
2012-05-24 12:35:00,25.55,25.57,25.54,25.57,15450.0,15.8294,15.8417,15.8232,15.8417,15450.0
2012-05-24 12:40:00,25.57,25.61,25.55,25.6,14850.0,15.8417,15.8665,15.8294,15.8603,14850.0
2012-05-24 12:45:00,25.59,25.61,25.56,25.59,52650.0,15.8541,15.8665,15.8356,15.8541,52650.0
2012-05-24 12:50:00,25.59,25.59,25.52,25.52,20400.0,15.8541,15.8541,15.8108,15.8108,20400.0
2012-05-24 12:55:00,25.53,25.58,25.53,25.57,17850.0,15.817,15.8479,15.817,15.8417,17850.0
2012-05-24 13:00:00,25.57,25.66,25.57,25.65,19650.0,15.8417,15.8975,15.8417,15.8913,19650.0
2012-05-24 13:05:00,25.65,25.67,25.63,25.65,13650.0,15.8913,15.9037,15.8789,15.8913,13650.0
2012-05-24 13:10:00,25.65,25.65,25.61,25.65,16800.0,15.8913,15.8913,15.8665,15.8913,16800.0
2012-05-24 13:15:00,25.66,25.68,25.61,25.61,24750.0,15.8975,15.9099,15.8665,15.8665,24750.0
2012-05-24 13:20:00,25.61,25.67,25.61,25.65,12450.0,15.8665,15.9037,15.8665,15.8913,12450.0
2012-05-24 13:25:00,25.65,25.67,25.55,25.57,41250.0,15.8913,15.9037,15.8294,15.8417,41250.0
2012-05-24 13:30:00,25.57,25.57,25.51,25.55,45450.0,15.8417,15.8417,15.8046,15.8294,45450.0
2012-05-24 13:35:00,25.55,25.57,25.52,25.57,27000.0,15.8294,15.8417,15.8108,15.8417,27000.0
2012-05-24 13:40:00,25.57,25.58,25.53,25.55,25050.0,15.8417,15.8479,15.817,15.8294,25050.0
2012-05-24 13:45:00,25.55,25.56,25.48,25.49,28950.0,15.8294,15.8356,15.786,15.7922,28950.0
2012-05-24 13:50:00,25.49,25.5,25.45,25.45,28200.0,15.7922,15.7984,15.7674,15.7674,28200.0
2012-05-24 13:55:00,25.46,25.46,25.41,25.41,36150.0,15.7736,15.7736,15.7426,15.7426,36150.0
2012-05-24 14:00:00,25.4,25.49,25.4,25.48,30300.0,15.7364,15.7922,15.7364,15.786,30300.0
2012-05-24 14:05:00,25.47,25.49,25.45,25.48,16350.0,15.7798,15.7922,15.7674,15.786,16350.0
2012-05-24 14:10:00,25.48,25.48,25.4,25.41,61650.0,15.786,15.786,15.7364,15.7426,61650.0
2012-05-24 14:15:00,25.42,25.47,25.42,25.44,29250.0,15.7488,15.7798,15.7488,15.7612,29250.0
2012-05-24 14:20:00,25.45,25.47,25.43,25.47,31650.0,15.7674,15.7798,15.755,15.7798,31650.0
2012-05-24 14:25:00,25.47,25.48,25.43,25.45,27150.0,15.7798,15.786,15.755,15.7674,27150.0
2012-05-24 14:30:00,25.46,25.51,25.44,25.51,23700.0,15.7736,15.8046,15.7612,15.8046,23700.0
2012-05-24 14:35:00,25.51,25.51,25.44,25.45,37650.0,15.8046,15.8046,15.7612,15.7674,37650.0
2012-05-24 14:40:00,25.45,25.45,25.38,25.41,62700.0,15.7674,15.7674,15.724,15.7426,62700.0
2012-05-24 14:45:00,25.41,25.42,25.38,25.42,29250.0,15.7426,15.7488,15.724,15.7488,29250.0
2012-05-24 14:50:00,25.43,25.45,25.41,25.43,31650.0,15.755,15.7674,15.7426,15.755,31650.0
2012-05-24 14:55:00,25.45,25.46,25.4,25.41,36900.0,15.7674,15.7736,15.7364,15.7426,36900.0
2012-05-24 15:00:00,25.42,25.49,25.42,25.48,35100.0,15.7488,15.7922,15.7488,15.786,35100.0
2012-05-24 15:05:00,25.47,25.47,25.42,25.45,42450.0,15.7798,15.7798,15.7488,15.7674,42450.0
2012-05-24 15:10:00,25.46,25.47,25.37,25.42,58650.0,15.7736,15.7798,15.7178,15.7488,58650.0
2012-05-24 15:15:00,25.42,25.45,25.38,25.45,31200.0,15.7488,15.7674,15.724,15.7674,31200.0
2012-05-24 15:20:00,25.45,25.5,25.42,25.49,47850.0,15.7674,15.7984,15.7488,15.7922,47850.0
2012-05-24 15:25:00,25.49,25.61,25.49,25.56,54900.0,15.7922,15.8665,15.7922,15.8356,54900.0
2012-05-24 15:30:00,25.55,25.63,25.55,25.56,71700.0,15.8294,15.8789,15.8294,15.8356,71700.0
2012-05-24 15:35:00,25.57,25.6,25.55,25.58,60300.0,15.8417,15.8603,15.8294,15.8479,60300.0
2012-05-24 15:40:00,25.59,25.61,25.55,25.59,74700.0,15.8541,15.8665,15.8294,15.8541,74700.0
2012-05-24 15:45:00,25.59,25.63,25.58,25.62,73650.0,15.8541,15.8789,15.8479,15.8727,73650.0
2012-05-24 15:50:00,25.62,25.67,25.61,25.65,96150.0,15.8727,15.9037,15.8665,15.8913,96150.0
2012-05-24 15:55:00,25.65,25.67,25.63,25.67,129750.0,15.8913,15.9037,15.8789,15.9037,129750.0
2012-05-25 09:30:00,25.75,25.81,25.59,25.77,44550.0,15.9533,15.9904,15.8541,15.9657,44550.0
2012-05-25 09:35:00,25.77,25.77,25.7,25.74,26250.0,15.9657,15.9657,15.9223,15.9471,26250.0
2012-05-25 09:40:00,25.74,25.79,25.66,25.67,19650.0,15.9471,15.978,15.8975,15.9037,19650.0
2012-05-25 09:45:00,25.67,25.75,25.67,25.75,24750.0,15.9037,15.9533,15.9037,15.9533,24750.0
2012-05-25 09:50:00,25.75,25.77,25.68,25.73,18000.0,15.9533,15.9657,15.9099,15.9409,18000.0
2012-05-25 09:55:00,25.74,25.77,25.71,25.71,23100.0,15.9471,15.9657,15.9285,15.9285,23100.0
2012-05-25 10:00:00,25.7,25.73,25.63,25.67,28050.0,15.9223,15.9409,15.8789,15.9037,28050.0
2012-05-25 10:05:00,25.66,25.66,25.58,25.59,26550.0,15.8975,15.8975,15.8479,15.8541,26550.0
2012-05-25 10:10:00,25.59,25.61,25.53,25.57,27600.0,15.8541,15.8665,15.817,15.8417,27600.0
2012-05-25 10:15:00,25.56,25.59,25.52,25.57,27900.0,15.8356,15.8541,15.8108,15.8417,27900.0
2012-05-25 10:20:00,25.58,25.61,25.55,25.6,24150.0,15.8479,15.8665,15.8294,15.8603,24150.0
2012-05-25 10:25:00,25.6,25.61,25.53,25.58,28350.0,15.8603,15.8665,15.817,15.8479,28350.0
2012-05-25 10:30:00,25.57,25.69,25.57,25.68,34800.0,15.8417,15.9161,15.8417,15.9099,34800.0
2012-05-25 10:35:00,25.69,25.7,25.65,25.67,24450.0,15.9161,15.9223,15.8913,15.9037,24450.0
2012-05-25 10:40:00,25.67,25.67,25.59,25.61,16200.0,15.9037,15.9037,15.8541,15.8665,16200.0
2012-05-25 10:45:00,25.6,25.61,25.58,25.6,24600.0,15.8603,15.8665,15.8479,15.8603,24600.0
2012-05-25 10:50:00,25.6,25.65,25.59,25.63,28350.0,15.8603,15.8913,15.8541,15.8789,28350.0
2012-05-25 10:55:00,25.63,25.65,25.61,25.61,12000.0,15.8789,15.8913,15.8665,15.8665,12000.0
2012-05-25 11:00:00,25.63,25.69,25.63,25.67,12450.0,15.8789,15.9161,15.8789,15.9037,12450.0
2012-05-25 11:05:00,25.67,25.7,25.65,25.67,18750.0,15.9037,15.9223,15.8913,15.9037,18750.0
2012-05-25 11:10:00,25.68,25.71,25.66,25.7,18000.0,15.9099,15.9285,15.8975,15.9223,18000.0
2012-05-25 11:15:00,25.69,25.71,25.67,25.69,15000.0,15.9161,15.9285,15.9037,15.9161,15000.0
2012-05-25 11:20:00,25.7,25.75,25.69,25.75,17400.0,15.9223,15.9533,15.9161,15.9533,17400.0
2012-05-25 11:25:00,25.75,25.75,25.71,25.73,14100.0,15.9533,15.9533,15.9285,15.9409,14100.0
2012-05-25 11:30:00,25.72,25.72,25.66,25.7,21150.0,15.9347,15.9347,15.8975,15.9223,21150.0
2012-05-25 11:35:00,25.7,25.7,25.63,25.65,26100.0,15.9223,15.9223,15.8789,15.8913,26100.0
2012-05-25 11:40:00,25.65,25.67,25.65,25.65,18750.0,15.8913,15.9037,15.8913,15.8913,18750.0
2012-05-25 11:45:00,25.64,25.67,25.63,25.67,41250.0,15.8851,15.9037,15.8789,15.9037,41250.0
2012-05-25 11:50:00,25.67,25.72,25.66,25.71,13650.0,15.9037,15.9347,15.8975,15.9285,13650.0
2012-05-25 11:55:00,25.71,25.71,25.69,25.71,10500.0,15.9285,15.9285,15.9161,15.9285,10500.0
2012-05-25 12:00:00,25.71,25.71,25.67,25.68,13650.0,15.9285,15.9285,15.9037,15.9099,13650.0
2012-05-25 12:05:00,25.68,25.73,25.68,25.72,12300.0,15.9099,15.9409,15.9099,15.9347,12300.0
2012-05-25 12:10:00,25.72,25.75,25.72,25.73,12000.0,15.9347,15.9533,15.9347,15.9409,12000.0
2012-05-25 12:15:00,25.71,25.73,25.71,25.72,33000.0,15.9285,15.9409,15.9285,15.9347,33000.0
2012-05-25 12:20:00,25.72,25.73,25.69,25.69,17850.0,15.9347,15.9409,15.9161,15.9161,17850.0
2012-05-25 12:25:00,25.7,25.71,25.67,25.67,11100.0,15.9223,15.9285,15.9037,15.9037,11100.0
2012-05-25 12:30:00,25.67,25.71,25.67,25.68,15000.0,15.9037,15.9285,15.9037,15.9099,15000.0
2012-05-25 12:35:00,25.68,25.71,25.68,25.71,8250.0,15.9099,15.9285,15.9099,15.9285,8250.0
2012-05-25 12:40:00,25.71,25.71,25.69,25.71,14100.0,15.9285,15.9285,15.9161,15.9285,14100.0
2012-05-25 12:45:00,25.71,25.75,25.7,25.71,21900.0,15.9285,15.9533,15.9223,15.9285,21900.0
2012-05-25 12:50:00,25.71,25.76,25.71,25.75,8550.0,15.9285,15.9595,15.9285,15.9533,8550.0
2012-05-25 12:55:00,25.75,25.75,25.73,25.73,5550.0,15.9533,15.9533,15.9409,15.9409,5550.0
2012-05-25 13:00:00,25.73,25.73,25.7,25.72,12600.0,15.9409,15.9409,15.9223,15.9347,12600.0
2012-05-25 13:05:00,25.72,25.73,25.71,25.71,13350.0,15.9347,15.9409,15.9285,15.9285,13350.0
2012-05-25 13:10:00,25.72,25.74,25.72,25.73,8700.0,15.9347,15.9471,15.9347,15.9409,8700.0
2012-05-25 13:15:00,25.73,25.75,25.71,25.75,6900.0,15.9409,15.9533,15.9285,15.9533,6900.0
2012-05-25 13:20:00,25.75,25.77,25.75,25.77,90750.0,15.9533,15.9657,15.9533,15.9657,90750.0
2012-05-25 13:25:00,25.76,25.77,25.75,25.75,29550.0,15.9595,15.9657,15.9533,15.9533,29550.0
2012-05-25 13:30:00,25.75,25.75,25.73,25.74,26250.0,15.9533,15.9533,15.9409,15.9471,26250.0
2012-05-25 13:35:00,25.74,25.75,25.73,25.75,10050.0,15.9471,15.9533,15.9409,15.9533,10050.0
2012-05-25 13:40:00,25.75,25.76,25.74,25.75,9150.0,15.9533,15.9595,15.9471,15.9533,9150.0
2012-05-25 13:45:00,25.75,25.75,25.75,25.75,7050.0,15.9533,15.9533,15.9533,15.9533,7050.0
2012-05-25 13:50:00,25.75,25.75,25.72,25.73,10950.0,15.9533,15.9533,15.9347,15.9409,10950.0
2012-05-25 13:55:00,25.73,25.75,25.72,25.73,13050.0,15.9409,15.9533,15.9347,15.9409,13050.0
2012-05-25 14:00:00,25.73,25.73,25.71,25.73,11100.0,15.9409,15.9409,15.9285,15.9409,11100.0
2012-05-25 14:05:00,25.73,25.73,25.7,25.7,9600.0,15.9409,15.9409,15.9223,15.9223,9600.0
2012-05-25 14:10:00,25.71,25.71,25.68,25.69,32700.0,15.9285,15.9285,15.9099,15.9161,32700.0
2012-05-25 14:15:00,25.69,25.69,25.65,25.65,15900.0,15.9161,15.9161,15.8913,15.8913,15900.0
2012-05-25 14:20:00,25.65,25.65,25.61,25.63,16500.0,15.8913,15.8913,15.8665,15.8789,16500.0
2012-05-25 14:25:00,25.64,25.67,25.6,25.65,28950.0,15.8851,15.9037,15.8603,15.8913,28950.0
2012-05-25 14:30:00,25.65,25.67,25.63,25.65,10650.0,15.8913,15.9037,15.8789,15.8913,10650.0
2012-05-25 14:35:00,25.65,25.65,25.63,25.65,15750.0,15.8913,15.8913,15.8789,15.8913,15750.0
2012-05-25 14:40:00,25.65,25.65,25.61,25.61,57750.0,15.8913,15.8913,15.8665,15.8665,57750.0
2012-05-25 14:45:00,25.61,25.62,25.57,25.6,35700.0,15.8665,15.8727,15.8417,15.8603,35700.0
2012-05-25 14:50:00,25.6,25.62,25.58,25.62,24900.0,15.8603,15.8727,15.8479,15.8727,24900.0
2012-05-25 14:55:00,25.63,25.63,25.59,25.61,24300.0,15.8789,15.8789,15.8541,15.8665,24300.0
2012-05-25 15:00:00,25.61,25.64,25.61,25.63,20550.0,15.8665,15.8851,15.8665,15.8789,20550.0
2012-05-25 15:05:00,25.63,25.63,25.59,25.61,27150.0,15.8789,15.8789,15.8541,15.8665,27150.0
2012-05-25 15:10:00,25.62,25.63,25.57,25.58,23700.0,15.8727,15.8789,15.8417,15.8479,23700.0
2012-05-25 15:15:00,25.57,25.59,25.55,25.55,14700.0,15.8417,15.8541,15.8294,15.8294,14700.0
2012-05-25 15:20:00,25.55,25.55,25.51,25.53,33900.0,15.8294,15.8294,15.8046,15.817,33900.0
2012-05-25 15:25:00,25.53,25.56,25.52,25.55,19800.0,15.817,15.8356,15.8108,15.8294,19800.0
2012-05-25 15:30:00,25.54,25.59,25.51,25.57,57600.0,15.8232,15.8541,15.8046,15.8417,57600.0
2012-05-25 15:35:00,25.56,25.57,25.55,25.55,34800.0,15.8356,15.8417,15.8294,15.8294,34800.0
2012-05-25 15:40:00,25.57,25.59,25.55,25.58,38400.0,15.8417,15.8541,15.8294,15.8479,38400.0
2012-05-25 15:45:00,25.58,25.61,25.57,25.6,41850.0,15.8479,15.8665,15.8417,15.8603,41850.0
2012-05-25 15:50:00,25.59,25.6,25.55,25.58,61200.0,15.8541,15.8603,15.8294,15.8479,61200.0
2012-05-25 15:55:00,25.59,25.61,25.55,25.57,97650.0,15.8541,15.8665,15.8294,15.8417,97650.0
2012-05-29 09:30:00,25.8,25.98,25.71,25.85,72150.0,15.9842,16.0958,15.9285,16.0152,72150.0
2012-05-29 09:35:00,25.87,25.97,25.86,25.93,28200.0,16.0276,16.0896,16.0214,16.0648,28200.0
2012-05-29 09:40:00,25.92,25.99,25.87,25.96,40500.0,16.0586,16.102,16.0276,16.0834,40500.0
2012-05-29 09:45:00,25.97,25.98,25.91,25.94,38100.0,16.0896,16.0958,16.0524,16.071,38100.0
2012-05-29 09:50:00,25.95,26.03,25.95,26.0,76950.0,16.0772,16.1267,16.0772,16.1082,76950.0
2012-05-29 09:55:00,26.01,26.05,26.0,26.03,31050.0,16.1143,16.1391,16.1082,16.1267,31050.0
2012-05-29 10:00:00,26.03,26.03,25.94,25.99,37500.0,16.1267,16.1267,16.071,16.102,37500.0
2012-05-29 10:05:00,25.99,26.07,25.99,26.07,54750.0,16.102,16.1515,16.102,16.1515,54750.0
2012-05-29 10:10:00,26.07,26.14,26.03,26.13,52350.0,16.1515,16.1949,16.1267,16.1887,52350.0
2012-05-29 10:15:00,26.13,26.23,26.12,26.22,54750.0,16.1887,16.2506,16.1825,16.2445,54750.0
2012-05-29 10:20:00,26.22,26.24,26.17,26.21,37200.0,16.2445,16.2568,16.2135,16.2383,37200.0
2012-05-29 10:25:00,26.2,26.23,26.17,26.21,39000.0,16.2321,16.2506,16.2135,16.2383,39000.0
2012-05-29 10:30:00,26.21,26.27,26.17,26.27,41700.0,16.2383,16.2754,16.2135,16.2754,41700.0
2012-05-29 10:35:00,26.27,26.29,26.2,26.23,53850.0,16.2754,16.2878,16.2321,16.2506,53850.0
2012-05-29 10:40:00,26.23,26.26,26.2,26.24,47250.0,16.2506,16.2692,16.2321,16.2568,47250.0
2012-05-29 10:45:00,26.24,26.29,26.23,26.28,50700.0,16.2568,16.2878,16.2506,16.2816,50700.0
2012-05-29 10:50:00,26.29,26.29,26.25,26.28,66900.0,16.2878,16.2878,16.263,16.2816,66900.0
2012-05-29 10:55:00,26.28,26.29,26.25,26.27,52800.0,16.2816,16.2878,16.263,16.2754,52800.0
2012-05-29 11:00:00,26.27,26.27,26.23,26.27,54300.0,16.2754,16.2754,16.2506,16.2754,54300.0
2012-05-29 11:05:00,26.27,26.29,26.25,26.29,22650.0,16.2754,16.2878,16.263,16.2878,22650.0
2012-05-29 11:10:00,26.28,26.28,26.23,26.23,30450.0,16.2816,16.2816,16.2506,16.2506,30450.0
2012-05-29 11:15:00,26.23,26.23,26.19,26.2,26100.0,16.2506,16.2506,16.2259,16.2321,26100.0
2012-05-29 11:20:00,26.2,26.21,26.13,26.16,32100.0,16.2321,16.2383,16.1887,16.2073,32100.0
2012-05-29 11:25:00,26.15,26.18,26.15,26.16,30000.0,16.2011,16.2197,16.2011,16.2073,30000.0
2012-05-29 11:30:00,26.17,26.19,26.13,26.15,29100.0,16.2135,16.2259,16.1887,16.2011,29100.0
2012-05-29 11:35:00,26.15,26.16,26.06,26.13,33300.0,16.2011,16.2073,16.1453,16.1887,33300.0
2012-05-29 11:40:00,26.13,26.13,26.04,26.07,31200.0,16.1887,16.1887,16.1329,16.1515,31200.0
2012-05-29 11:45:00,26.08,26.09,25.99,26.03,28350.0,16.1577,16.1639,16.102,16.1267,28350.0
2012-05-29 11:50:00,26.03,26.05,26.0,26.03,39450.0,16.1267,16.1391,16.1082,16.1267,39450.0
2012-05-29 11:55:00,26.03,26.04,26.01,26.03,36450.0,16.1267,16.1329,16.1143,16.1267,36450.0
2012-05-29 12:00:00,26.03,26.04,25.95,25.96,42750.0,16.1267,16.1329,16.0772,16.0834,42750.0
2012-05-29 12:05:00,25.96,25.96,25.93,25.95,25950.0,16.0834,16.0834,16.0648,16.0772,25950.0
2012-05-29 12:10:00,25.95,25.97,25.91,25.91,37050.0,16.0772,16.0896,16.0524,16.0524,37050.0
2012-05-29 12:15:00,25.91,25.92,25.87,25.92,18450.0,16.0524,16.0586,16.0276,16.0586,18450.0
2012-05-29 12:20:00,25.92,25.93,25.87,25.89,17400.0,16.0586,16.0648,16.0276,16.04,17400.0
2012-05-29 12:25:00,25.89,25.95,25.89,25.93,18150.0,16.04,16.0772,16.04,16.0648,18150.0
2012-05-29 12:30:00,25.95,25.95,25.89,25.91,33000.0,16.0772,16.0772,16.04,16.0524,33000.0
2012-05-29 12:35:00,25.91,25.94,25.9,25.91,18900.0,16.0524,16.071,16.0462,16.0524,18900.0
2012-05-29 12:40:00,25.92,25.93,25.91,25.92,10050.0,16.0586,16.0648,16.0524,16.0586,10050.0
2012-05-29 12:45:00,25.92,25.94,25.89,25.93,13500.0,16.0586,16.071,16.04,16.0648,13500.0
2012-05-29 12:50:00,25.94,25.98,25.93,25.97,23400.0,16.071,16.0958,16.0648,16.0896,23400.0
2012-05-29 12:55:00,25.97,25.97,25.9,25.91,20550.0,16.0896,16.0896,16.0462,16.0524,20550.0
2012-05-29 13:00:00,25.9,25.91,25.87,25.88,24600.0,16.0462,16.0524,16.0276,16.0338,24600.0
2012-05-29 13:05:00,25.87,25.89,25.85,25.85,21300.0,16.0276,16.04,16.0152,16.0152,21300.0
2012-05-29 13:10:00,25.86,25.91,25.85,25.89,20700.0,16.0214,16.0524,16.0152,16.04,20700.0
2012-05-29 13:15:00,25.88,25.91,25.86,25.89,28650.0,16.0338,16.0524,16.0214,16.04,28650.0
2012-05-29 13:20:00,25.88,25.92,25.85,25.91,44250.0,16.0338,16.0586,16.0152,16.0524,44250.0
2012-05-29 13:25:00,25.91,25.91,25.87,25.87,16950.0,16.0524,16.0524,16.0276,16.0276,16950.0
2012-05-29 13:30:00,25.87,25.89,25.87,25.89,14550.0,16.0276,16.04,16.0276,16.04,14550.0
2012-05-29 13:35:00,25.89,25.92,25.89,25.91,15150.0,16.04,16.0586,16.04,16.0524,15150.0
2012-05-29 13:40:00,25.91,25.95,25.91,25.95,15150.0,16.0524,16.0772,16.0524,16.0772,15150.0
2012-05-29 13:45:00,25.95,26.01,25.94,25.94,35400.0,16.0772,16.1143,16.071,16.071,35400.0
2012-05-29 13:50:00,25.94,25.94,25.91,25.91,14250.0,16.071,16.071,16.0524,16.0524,14250.0
2012-05-29 13:55:00,25.93,25.94,25.92,25.94,9000.0,16.0648,16.071,16.0586,16.071,9000.0
2012-05-29 14:00:00,25.94,25.94,25.87,25.9,32100.0,16.071,16.071,16.0276,16.0462,32100.0
2012-05-29 14:05:00,25.89,25.91,25.87,25.87,22500.0,16.04,16.0524,16.0276,16.0276,22500.0
2012-05-29 14:10:00,25.88,25.97,25.87,25.94,18150.0,16.0338,16.0896,16.0276,16.071,18150.0
2012-05-29 14:15:00,25.94,25.96,25.89,25.91,22350.0,16.071,16.0834,16.04,16.0524,22350.0
2012-05-29 14:20:00,25.91,25.91,25.9,25.9,45600.0,16.0524,16.0524,16.0462,16.0462,45600.0
2012-05-29 14:25:00,25.9,25.91,25.87,25.91,30300.0,16.0462,16.0524,16.0276,16.0524,30300.0
2012-05-29 14:30:00,25.91,25.91,25.89,25.91,31500.0,16.0524,16.0524,16.04,16.0524,31500.0
2012-05-29 14:35:00,25.91,25.93,25.87,25.87,30750.0,16.0524,16.0648,16.0276,16.0276,30750.0
2012-05-29 14:40:00,25.87,25.91,25.87,25.88,13050.0,16.0276,16.0524,16.0276,16.0338,13050.0
2012-05-29 14:45:00,25.89,25.91,25.88,25.89,38700.0,16.04,16.0524,16.0338,16.04,38700.0
2012-05-29 14:50:00,25.89,25.91,25.88,25.89,49950.0,16.04,16.0524,16.0338,16.04,49950.0
2012-05-29 14:55:00,25.9,25.91,25.89,25.91,28200.0,16.0462,16.0524,16.04,16.0524,28200.0
2012-05-29 15:00:00,25.91,25.91,25.87,25.9,26100.0,16.0524,16.0524,16.0276,16.0462,26100.0
2012-05-29 15:05:00,25.9,25.91,25.87,25.89,23850.0,16.0462,16.0524,16.0276,16.04,23850.0
2012-05-29 15:10:00,25.89,25.94,25.89,25.93,56250.0,16.04,16.071,16.04,16.0648,56250.0
2012-05-29 15:15:00,25.93,25.97,25.92,25.96,44850.0,16.0648,16.0896,16.0586,16.0834,44850.0
2012-05-29 15:20:00,25.95,25.97,25.94,25.95,53400.0,16.0772,16.0896,16.071,16.0772,53400.0
2012-05-29 15:25:00,25.95,25.97,25.94,25.95,35400.0,16.0772,16.0896,16.071,16.0772,35400.0
2012-05-29 15:30:00,25.95,25.96,25.93,25.95,90300.0,16.0772,16.0834,16.0648,16.0772,90300.0
2012-05-29 15:35:00,25.95,25.99,25.95,25.96,45150.0,16.0772,16.102,16.0772,16.0834,45150.0
2012-05-29 15:40:00,25.96,26.03,25.95,26.03,55650.0,16.0834,16.1267,16.0772,16.1267,55650.0
2012-05-29 15:45:00,26.03,26.07,26.01,26.05,57000.0,16.1267,16.1515,16.1143,16.1391,57000.0
2012-05-29 15:50:00,26.05,26.06,26.03,26.06,98550.0,16.1391,16.1453,16.1267,16.1453,98550.0
2012-05-29 15:55:00,26.06,26.06,26.02,26.03,128850.0,16.1453,16.1453,16.1205,16.1267,128850.0
2012-05-30 09:30:00,25.78,25.79,25.4,25.45,80850.0,15.9719,15.978,15.7364,15.7674,80850.0
2012-05-30 09:35:00,25.45,25.49,25.23,25.28,99000.0,15.7674,15.7922,15.6311,15.6621,99000.0
2012-05-30 09:40:00,25.27,25.37,25.21,25.27,54750.0,15.6559,15.7178,15.6187,15.6559,54750.0
2012-05-30 09:45:00,25.27,25.4,25.26,25.32,26550.0,15.6559,15.7364,15.6497,15.6869,26550.0
2012-05-30 09:50:00,25.31,25.44,25.29,25.41,34050.0,15.6807,15.7612,15.6683,15.7426,34050.0
2012-05-30 09:55:00,25.41,25.42,25.35,25.37,65850.0,15.7426,15.7488,15.7054,15.7178,65850.0
2012-05-30 10:00:00,25.37,25.37,25.25,25.32,107850.0,15.7178,15.7178,15.6435,15.6869,107850.0
2012-05-30 10:05:00,25.33,25.34,25.28,25.31,35550.0,15.6931,15.6993,15.6621,15.6807,35550.0
2012-05-30 10:10:00,25.32,25.32,25.23,25.25,30450.0,15.6869,15.6869,15.6311,15.6435,30450.0
2012-05-30 10:15:00,25.25,25.3,25.2,25.21,57750.0,15.6435,15.6745,15.6125,15.6187,57750.0
2012-05-30 10:20:00,25.2,25.26,25.18,25.25,31800.0,15.6125,15.6497,15.6001,15.6435,31800.0
2012-05-30 10:25:00,25.25,25.3,25.24,25.27,37350.0,15.6435,15.6745,15.6373,15.6559,37350.0
2012-05-30 10:30:00,25.26,25.26,25.18,25.18,48300.0,15.6497,15.6497,15.6001,15.6001,48300.0
2012-05-30 10:35:00,25.19,25.2,25.09,25.13,69300.0,15.6063,15.6125,15.5444,15.5691,69300.0
2012-05-30 10:40:00,25.13,25.15,25.06,25.12,56400.0,15.5691,15.5815,15.5258,15.563,56400.0
2012-05-30 10:45:00,25.11,25.13,25.08,25.09,41400.0,15.5568,15.5691,15.5382,15.5444,41400.0
2012-05-30 10:50:00,25.1,25.13,25.1,25.11,48000.0,15.5506,15.5691,15.5506,15.5568,48000.0
2012-05-30 10:55:00,25.11,25.11,25.08,25.09,36000.0,15.5568,15.5568,15.5382,15.5444,36000.0
2012-05-30 11:00:00,25.09,25.12,25.07,25.11,52800.0,15.5444,15.563,15.532,15.5568,52800.0
2012-05-30 11:05:00,25.12,25.2,25.11,25.19,43950.0,15.563,15.6125,15.5568,15.6063,43950.0
2012-05-30 11:10:00,25.19,25.22,25.19,25.21,54750.0,15.6063,15.6249,15.6063,15.6187,54750.0
2012-05-30 11:15:00,25.21,25.21,25.18,25.19,24150.0,15.6187,15.6187,15.6001,15.6063,24150.0
2012-05-30 11:20:00,25.2,25.21,25.15,25.18,24750.0,15.6125,15.6187,15.5815,15.6001,24750.0
2012-05-30 11:25:00,25.19,25.2,25.17,25.19,24750.0,15.6063,15.6125,15.5939,15.6063,24750.0
2012-05-30 11:30:00,25.19,25.21,25.13,25.15,27150.0,15.6063,15.6187,15.5691,15.5815,27150.0
2012-05-30 11:35:00,25.15,25.22,25.15,25.21,35700.0,15.5815,15.6249,15.5815,15.6187,35700.0
2012-05-30 11:40:00,25.21,25.21,25.19,25.19,35550.0,15.6187,15.6187,15.6063,15.6063,35550.0
2012-05-30 11:45:00,25.21,25.21,25.15,25.17,25950.0,15.6187,15.6187,15.5815,15.5939,25950.0
2012-05-30 11:50:00,25.17,25.17,25.14,25.15,48150.0,15.5939,15.5939,15.5753,15.5815,48150.0
2012-05-30 11:55:00,25.15,25.18,25.14,25.15,47100.0,15.5815,15.6001,15.5753,15.5815,47100.0
2012-05-30 12:00:00,25.15,25.17,25.08,25.09,19500.0,15.5815,15.5939,15.5382,15.5444,19500.0
2012-05-30 12:05:00,25.07,25.11,25.06,25.09,55350.0,15.532,15.5568,15.5258,15.5444,55350.0
2012-05-30 12:10:00,25.09,25.12,25.08,25.12,18300.0,15.5444,15.563,15.5382,15.563,18300.0
2012-05-30 12:15:00,25.12,25.14,25.09,25.09,21150.0,15.563,15.5753,15.5444,15.5444,21150.0
2012-05-30 12:20:00,25.09,25.13,25.09,25.09,30900.0,15.5444,15.5691,15.5444,15.5444,30900.0
2012-05-30 12:25:00,25.09,25.1,25.05,25.07,19800.0,15.5444,15.5506,15.5196,15.532,19800.0
2012-05-30 12:30:00,25.07,25.09,25.07,25.09,12150.0,15.532,15.5444,15.532,15.5444,12150.0
2012-05-30 12:35:00,25.09,25.13,25.09,25.12,18900.0,15.5444,15.5691,15.5444,15.563,18900.0
2012-05-30 12:40:00,25.13,25.19,25.1,25.17,15300.0,15.5691,15.6063,15.5506,15.5939,15300.0
2012-05-30 12:45:00,25.19,25.2,25.18,25.2,15000.0,15.6063,15.6125,15.6001,15.6125,15000.0
2012-05-30 12:50:00,25.19,25.2,25.16,25.16,26700.0,15.6063,15.6125,15.5877,15.5877,26700.0
2012-05-30 12:55:00,25.16,25.19,25.15,25.19,16050.0,15.5877,15.6063,15.5815,15.6063,16050.0
2012-05-30 13:00:00,25.19,25.2,25.16,25.18,18300.0,15.6063,15.6125,15.5877,15.6001,18300.0
2012-05-30 13:05:00,25.16,25.17,25.15,25.15,35850.0,15.5877,15.5939,15.5815,15.5815,35850.0
2012-05-30 13:10:00,25.16,25.17,25.13,25.13,21750.0,15.5877,15.5939,15.5691,15.5691,21750.0
2012-05-30 13:15:00,25.14,25.18,25.14,25.15,16500.0,15.5753,15.6001,15.5753,15.5815,16500.0
2012-05-30 13:20:00,25.15,25.17,25.15,25.16,31650.0,15.5815,15.5939,15.5815,15.5877,31650.0
2012-05-30 13:25:00,25.16,25.17,25.15,25.17,27150.0,15.5877,15.5939,15.5815,15.5939,27150.0
2012-05-30 13:30:00,25.17,25.25,25.17,25.24,57600.0,15.5939,15.6435,15.5939,15.6373,57600.0
2012-05-30 13:35:00,25.24,25.26,25.23,25.24,34050.0,15.6373,15.6497,15.6311,15.6373,34050.0
2012-05-30 13:40:00,25.23,25.25,25.22,25.23,27600.0,15.6311,15.6435,15.6249,15.6311,27600.0
2012-05-30 13:45:00,25.23,25.25,25.22,25.23,38400.0,15.6311,15.6435,15.6249,15.6311,38400.0
2012-05-30 13:50:00,25.23,25.24,25.19,25.19,52350.0,15.6311,15.6373,15.6063,15.6063,52350.0
2012-05-30 13:55:00,25.19,25.25,25.19,25.23,39000.0,15.6063,15.6435,15.6063,15.6311,39000.0
2012-05-30 14:00:00,25.25,25.31,25.24,25.27,22200.0,15.6435,15.6807,15.6373,15.6559,22200.0
2012-05-30 14:05:00,25.27,25.3,25.27,25.29,17100.0,15.6559,15.6745,15.6559,15.6683,17100.0
2012-05-30 14:10:00,25.29,25.29,25.24,25.25,23100.0,15.6683,15.6683,15.6373,15.6435,23100.0
2012-05-30 14:15:00,25.26,25.27,25.25,25.27,28200.0,15.6497,15.6559,15.6435,15.6559,28200.0
2012-05-30 14:20:00,25.27,25.3,25.27,25.29,21300.0,15.6559,15.6745,15.6559,15.6683,21300.0
2012-05-30 14:25:00,25.29,25.3,25.27,25.27,27450.0,15.6683,15.6745,15.6559,15.6559,27450.0
2012-05-30 14:30:00,25.27,25.3,25.27,25.3,22350.0,15.6559,15.6745,15.6559,15.6745,22350.0
2012-05-30 14:35:00,25.3,25.3,25.27,25.29,23850.0,15.6745,15.6745,15.6559,15.6683,23850.0
2012-05-30 14:40:00,25.28,25.32,25.27,25.31,22650.0,15.6621,15.6869,15.6559,15.6807,22650.0
2012-05-30 14:45:00,25.31,25.32,25.25,25.25,34800.0,15.6807,15.6869,15.6435,15.6435,34800.0
2012-05-30 14:50:00,25.25,25.27,25.23,25.23,36300.0,15.6435,15.6559,15.6311,15.6311,36300.0
2012-05-30 14:55:00,25.23,25.23,25.21,25.22,34200.0,15.6311,15.6311,15.6187,15.6249,34200.0
2012-05-30 15:00:00,25.22,25.25,25.19,25.19,50850.0,15.6249,15.6435,15.6063,15.6063,50850.0
2012-05-30 15:05:00,25.18,25.22,25.15,25.22,40200.0,15.6001,15.6249,15.5815,15.6249,40200.0
2012-05-30 15:10:00,25.22,25.23,25.17,25.17,41700.0,15.6249,15.6311,15.5939,15.5939,41700.0
2012-05-30 15:15:00,25.18,25.21,25.16,25.21,37950.0,15.6001,15.6187,15.5877,15.6187,37950.0
2012-05-30 15:20:00,25.21,25.26,25.2,25.26,48450.0,15.6187,15.6497,15.6125,15.6497,48450.0
2012-05-30 15:25:00,25.26,25.3,25.25,25.29,53400.0,15.6497,15.6745,15.6435,15.6683,53400.0
2012-05-30 15:30:00,25.29,25.29,25.23,25.26,55500.0,15.6683,15.6683,15.6311,15.6497,55500.0
2012-05-30 15:35:00,25.26,25.29,25.23,25.29,62250.0,15.6497,15.6683,15.6311,15.6683,62250.0
2012-05-30 15:40:00,25.28,25.29,25.25,25.25,57750.0,15.6621,15.6683,15.6435,15.6435,57750.0
2012-05-30 15:45:00,25.25,25.28,25.23,25.25,47850.0,15.6435,15.6621,15.6311,15.6435,47850.0
2012-05-30 15:50:00,25.25,25.29,25.25,25.25,61350.0,15.6435,15.6683,15.6435,15.6435,61350.0
2012-05-30 15:55:00,25.24,25.27,25.22,25.23,152550.0,15.6373,15.6559,15.6249,15.6311,152550.0
2012-05-31 09:30:00,25.19,25.34,25.17,25.26,67800.0,15.6063,15.6993,15.5939,15.6497,67800.0
2012-05-31 09:35:00,25.24,25.26,25.05,25.05,34050.0,15.6373,15.6497,15.5196,15.5196,34050.0
2012-05-31 09:40:00,25.04,25.11,24.91,24.92,54150.0,15.5134,15.5568,15.4328,15.439,54150.0
2012-05-31 09:45:00,24.91,24.97,24.81,24.85,38850.0,15.4328,15.47,15.3709,15.3957,38850.0
2012-05-31 09:50:00,24.83,24.9,24.78,24.79,45000.0,15.3833,15.4267,15.3523,15.3585,45000.0
2012-05-31 09:55:00,24.79,24.83,24.76,24.79,42000.0,15.3585,15.3833,15.3399,15.3585,42000.0
2012-05-31 10:00:00,24.79,24.87,24.77,24.81,50550.0,15.3585,15.4081,15.3461,15.3709,50550.0
2012-05-31 10:05:00,24.81,24.85,24.77,24.78,27600.0,15.3709,15.3957,15.3461,15.3523,27600.0
2012-05-31 10:10:00,24.78,24.79,24.73,24.76,54000.0,15.3523,15.3585,15.3213,15.3399,54000.0
2012-05-31 10:15:00,24.75,24.83,24.74,24.79,53850.0,15.3337,15.3833,15.3275,15.3585,53850.0
2012-05-31 10:20:00,24.79,24.85,24.76,24.83,47850.0,15.3585,15.3957,15.3399,15.3833,47850.0
2012-05-31 10:25:00,24.83,24.9,24.81,24.89,34500.0,15.3833,15.4267,15.3709,15.4205,34500.0
2012-05-31 10:30:00,24.87,24.9,24.84,24.89,21450.0,15.4081,15.4267,15.3895,15.4205,21450.0
2012-05-31 10:35:00,24.9,24.92,24.85,24.87,19800.0,15.4267,15.439,15.3957,15.4081,19800.0
2012-05-31 10:40:00,24.87,24.92,24.85,24.87,39150.0,15.4081,15.439,15.3957,15.4081,39150.0
2012-05-31 10:45:00,24.89,24.89,24.8,24.83,21450.0,15.4205,15.4205,15.3647,15.3833,21450.0
2012-05-31 10:50:00,24.83,24.83,24.78,24.8,21750.0,15.3833,15.3833,15.3523,15.3647,21750.0
2012-05-31 10:55:00,24.8,24.88,24.8,24.84,22500.0,15.3647,15.4143,15.3647,15.3895,22500.0
2012-05-31 11:00:00,24.84,24.85,24.74,24.74,30900.0,15.3895,15.3957,15.3275,15.3275,30900.0
2012-05-31 11:05:00,24.73,24.8,24.73,24.77,23850.0,15.3213,15.3647,15.3213,15.3461,23850.0
2012-05-31 11:10:00,24.77,24.77,24.68,24.69,69300.0,15.3461,15.3461,15.2904,15.2965,69300.0
2012-05-31 11:15:00,24.68,24.76,24.67,24.73,61350.0,15.2904,15.3399,15.2842,15.3213,61350.0
2012-05-31 11:20:00,24.75,24.81,24.73,24.81,16500.0,15.3337,15.3709,15.3213,15.3709,16500.0
2012-05-31 11:25:00,24.82,24.85,24.81,24.85,30900.0,15.3771,15.3957,15.3709,15.3957,30900.0
2012-05-31 11:30:00,24.84,24.94,24.83,24.93,36150.0,15.3895,15.4514,15.3833,15.4452,36150.0
2012-05-31 11:35:00,24.93,24.95,24.92,24.92,33000.0,15.4452,15.4576,15.439,15.439,33000.0
2012-05-31 11:40:00,24.92,24.92,24.89,24.9,15300.0,15.439,15.439,15.4205,15.4267,15300.0
2012-05-31 11:45:00,24.9,24.91,24.83,24.84,18600.0,15.4267,15.4328,15.3833,15.3895,18600.0
2012-05-31 11:50:00,24.83,24.87,24.83,24.85,25200.0,15.3833,15.4081,15.3833,15.3957,25200.0
2012-05-31 11:55:00,24.86,24.87,24.84,24.85,17700.0,15.4019,15.4081,15.3895,15.3957,17700.0
2012-05-31 12:00:00,24.86,24.9,24.84,24.86,35550.0,15.4019,15.4267,15.3895,15.4019,35550.0
2012-05-31 12:05:00,24.86,24.91,24.86,24.91,26400.0,15.4019,15.4328,15.4019,15.4328,26400.0
2012-05-31 12:10:00,24.91,24.97,24.89,24.97,44250.0,15.4328,15.47,15.4205,15.47,44250.0
2012-05-31 12:15:00,24.97,24.98,24.94,24.98,34050.0,15.47,15.4762,15.4514,15.4762,34050.0
2012-05-31 12:20:00,24.97,25.03,24.97,25.0,89550.0,15.47,15.5072,15.47,15.4886,89550.0
2012-05-31 12:25:00,24.99,25.04,24.99,25.0,83850.0,15.4824,15.5134,15.4824,15.4886,83850.0
2012-05-31 12:30:00,25.0,25.04,24.99,24.99,27600.0,15.4886,15.5134,15.4824,15.4824,27600.0
2012-05-31 12:35:00,24.99,25.01,24.97,24.98,14400.0,15.4824,15.4948,15.47,15.4762,14400.0
2012-05-31 12:40:00,24.98,25.01,24.97,24.99,10050.0,15.4762,15.4948,15.47,15.4824,10050.0
2012-05-31 12:45:00,25.0,25.03,24.97,25.03,15300.0,15.4886,15.5072,15.47,15.5072,15300.0
2012-05-31 12:50:00,25.04,25.07,25.01,25.03,14400.0,15.5134,15.532,15.4948,15.5072,14400.0
2012-05-31 12:55:00,25.03,25.04,25.0,25.02,9000.0,15.5072,15.5134,15.4886,15.501,9000.0
2012-05-31 13:00:00,25.01,25.08,25.01,25.07,24600.0,15.4948,15.5382,15.4948,15.532,24600.0
2012-05-31 13:05:00,25.07,25.15,25.05,25.09,30000.0,15.532,15.5815,15.5196,15.5444,30000.0
2012-05-31 13:10:00,25.1,25.13,25.09,25.13,14100.0,15.5506,15.5691,15.5444,15.5691,14100.0
2012-05-31 13:15:00,25.13,25.17,25.13,25.15,28200.0,15.5691,15.5939,15.5691,15.5815,28200.0
2012-05-31 13:20:00,25.15,25.17,25.11,25.11,9300.0,15.5815,15.5939,15.5568,15.5568,9300.0
2012-05-31 13:25:00,25.11,25.11,25.07,25.09,10650.0,15.5568,15.5568,15.532,15.5444,10650.0
2012-05-31 13:30:00,25.08,25.09,25.07,25.08,11250.0,15.5382,15.5444,15.532,15.5382,11250.0
2012-05-31 13:35:00,25.09,25.09,25.01,25.03,15600.0,15.5444,15.5444,15.4948,15.5072,15600.0
2012-05-31 13:40:00,25.03,25.03,24.99,25.03,17400.0,15.5072,15.5072,15.4824,15.5072,17400.0
2012-05-31 13:45:00,25.03,25.03,24.99,25.0,10350.0,15.5072,15.5072,15.4824,15.4886,10350.0
2012-05-31 13:50:00,25.0,25.01,24.95,25.0,16650.0,15.4886,15.4948,15.4576,15.4886,16650.0
2012-05-31 13:55:00,25.0,25.01,24.97,24.99,13800.0,15.4886,15.4948,15.47,15.4824,13800.0
2012-05-31 14:00:00,24.99,25.05,24.98,25.04,29250.0,15.4824,15.5196,15.4762,15.5134,29250.0
2012-05-31 14:05:00,25.03,25.06,25.01,25.04,22950.0,15.5072,15.5258,15.4948,15.5134,22950.0
2012-05-31 14:10:00,25.05,25.07,25.02,25.03,24150.0,15.5196,15.532,15.501,15.5072,24150.0
2012-05-31 14:15:00,25.02,25.06,25.02,25.02,28800.0,15.501,15.5258,15.501,15.501,28800.0
2012-05-31 14:20:00,25.03,25.06,25.0,25.01,109200.0,15.5072,15.5258,15.4886,15.4948,109200.0
2012-05-31 14:25:00,25.01,25.07,25.01,25.03,26550.0,15.4948,15.532,15.4948,15.5072,26550.0
2012-05-31 14:30:00,25.02,25.07,25.01,25.05,45450.0,15.501,15.532,15.4948,15.5196,45450.0
2012-05-31 14:35:00,25.05,25.07,25.04,25.07,73050.0,15.5196,15.532,15.5134,15.532,73050.0
2012-05-31 14:40:00,25.07,25.1,25.05,25.09,23850.0,15.532,15.5506,15.5196,15.5444,23850.0
2012-05-31 14:45:00,25.09,25.1,25.05,25.07,31350.0,15.5444,15.5506,15.5196,15.532,31350.0
2012-05-31 14:50:00,25.06,25.07,25.03,25.04,30600.0,15.5258,15.532,15.5072,15.5134,30600.0
2012-05-31 14:55:00,25.03,25.1,25.03,25.09,32550.0,15.5072,15.5506,15.5072,15.5444,32550.0
2012-05-31 15:00:00,25.09,25.09,25.05,25.05,35400.0,15.5444,15.5444,15.5196,15.5196,35400.0
2012-05-31 15:05:00,25.06,25.1,25.06,25.09,30000.0,15.5258,15.5506,15.5258,15.5444,30000.0
2012-05-31 15:10:00,25.09,25.12,25.09,25.11,60150.0,15.5444,15.563,15.5444,15.5568,60150.0
2012-05-31 15:15:00,25.11,25.13,25.09,25.09,41850.0,15.5568,15.5691,15.5444,15.5444,41850.0
2012-05-31 15:20:00,25.09,25.12,25.07,25.11,43200.0,15.5444,15.563,15.532,15.5568,43200.0
2012-05-31 15:25:00,25.12,25.24,25.11,25.23,49800.0,15.563,15.6373,15.5568,15.6311,49800.0
2012-05-31 15:30:00,25.23,25.23,25.15,25.23,61350.0,15.6311,15.6311,15.5815,15.6311,61350.0
2012-05-31 15:35:00,25.23,25.3,25.22,25.27,77250.0,15.6311,15.6745,15.6249,15.6559,77250.0
2012-05-31 15:40:00,25.27,25.28,25.23,25.23,98550.0,15.6559,15.6621,15.6311,15.6311,98550.0
2012-05-31 15:45:00,25.24,25.24,25.14,25.15,64350.0,15.6373,15.6373,15.5753,15.5815,64350.0
2012-05-31 15:50:00,25.15,25.15,25.09,25.09,99000.0,15.5815,15.5815,15.5444,15.5444,99000.0
2012-05-31 15:55:00,25.09,25.12,25.05,25.05,342750.0,15.5444,15.563,15.5196,15.5196,342750.0
2012-06-01 09:30:00,24.58,24.69,24.53,24.67,117450.0,15.2284,15.2965,15.1974,15.2842,117450.0
2012-06-01 09:35:00,24.69,24.7,24.56,24.59,54150.0,15.2965,15.3027,15.216,15.2346,54150.0
2012-06-01 09:40:00,24.59,24.61,24.54,24.6,55500.0,15.2346,15.247,15.2036,15.2408,55500.0
2012-06-01 09:45:00,24.6,24.6,24.42,24.46,75600.0,15.2408,15.2408,15.1293,15.1541,75600.0
2012-06-01 09:50:00,24.46,24.51,24.43,24.49,65550.0,15.1541,15.185,15.1355,15.1726,65550.0
2012-06-01 09:55:00,24.49,24.51,24.41,24.5,129600.0,15.1726,15.185,15.1231,15.1788,129600.0
2012-06-01 10:00:00,24.5,24.61,24.48,24.61,62850.0,15.1788,15.247,15.1664,15.247,62850.0
2012-06-01 10:05:00,24.61,24.61,24.53,24.6,44700.0,15.247,15.247,15.1974,15.2408,44700.0
2012-06-01 10:10:00,24.6,24.61,24.47,24.47,69750.0,15.2408,15.247,15.1602,15.1602,69750.0
2012-06-01 10:15:00,24.48,24.53,24.47,24.51,50850.0,15.1664,15.1974,15.1602,15.185,50850.0
2012-06-01 10:20:00,24.51,24.51,24.44,24.44,44700.0,15.185,15.185,15.1417,15.1417,44700.0
2012-06-01 10:25:00,24.44,24.45,24.37,24.39,39000.0,15.1417,15.1479,15.0983,15.1107,39000.0
2012-06-01 10:30:00,24.39,24.39,24.3,24.35,89250.0,15.1107,15.1107,15.0549,15.0859,89250.0
2012-06-01 10:35:00,24.35,24.43,24.34,24.43,51150.0,15.0859,15.1355,15.0797,15.1355,51150.0
2012-06-01 10:40:00,24.43,24.48,24.42,24.48,40800.0,15.1355,15.1664,15.1293,15.1664,40800.0
2012-06-01 10:45:00,24.48,24.48,24.45,24.47,24900.0,15.1664,15.1664,15.1479,15.1602,24900.0
2012-06-01 10:50:00,24.47,24.48,24.43,24.44,53700.0,15.1602,15.1664,15.1355,15.1417,53700.0
2012-06-01 10:55:00,24.43,24.44,24.39,24.4,80400.0,15.1355,15.1417,15.1107,15.1169,80400.0
2012-06-01 11:00:00,24.4,24.48,24.39,24.47,39300.0,15.1169,15.1664,15.1107,15.1602,39300.0
2012-06-01 11:05:00,24.47,24.47,24.41,24.41,19800.0,15.1602,15.1602,15.1231,15.1231,19800.0
2012-06-01 11:10:00,24.41,24.45,24.4,24.44,26850.0,15.1231,15.1479,15.1169,15.1417,26850.0
2012-06-01 11:15:00,24.45,24.53,24.45,24.51,15150.0,15.1479,15.1974,15.1479,15.185,15150.0
2012-06-01 11:20:00,24.51,24.54,24.45,24.51,42150.0,15.185,15.2036,15.1479,15.185,42150.0
2012-06-01 11:25:00,24.52,24.53,24.49,24.51,35850.0,15.1912,15.1974,15.1726,15.185,35850.0
2012-06-01 11:30:00,24.51,24.51,24.45,24.47,23850.0,15.185,15.185,15.1479,15.1602,23850.0
2012-06-01 11:35:00,24.46,24.51,24.45,24.46,38400.0,15.1541,15.185,15.1479,15.1541,38400.0
2012-06-01 11:40:00,24.45,24.48,24.43,24.46,43050.0,15.1479,15.1664,15.1355,15.1541,43050.0
2012-06-01 11:45:00,24.48,24.48,24.44,24.44,15000.0,15.1664,15.1664,15.1417,15.1417,15000.0
2012-06-01 11:50:00,24.45,24.48,24.43,24.44,34050.0,15.1479,15.1664,15.1355,15.1417,34050.0
2012-06-01 11:55:00,24.43,24.44,24.4,24.41,64200.0,15.1355,15.1417,15.1169,15.1231,64200.0
2012-06-01 12:00:00,24.42,24.45,24.41,24.43,14550.0,15.1293,15.1479,15.1231,15.1355,14550.0
2012-06-01 12:05:00,24.44,24.47,24.42,24.43,32400.0,15.1417,15.1602,15.1293,15.1355,32400.0
2012-06-01 12:10:00,24.43,24.49,24.41,24.47,31950.0,15.1355,15.1726,15.1231,15.1602,31950.0
2012-06-01 12:15:00,24.49,24.52,24.47,24.48,25200.0,15.1726,15.1912,15.1602,15.1664,25200.0
2012-06-01 12:20:00,24.48,24.49,24.43,24.44,15300.0,15.1664,15.1726,15.1355,15.1417,15300.0
2012-06-01 12:25:00,24.44,24.45,24.39,24.44,18750.0,15.1417,15.1479,15.1107,15.1417,18750.0
2012-06-01 12:30:00,24.43,24.43,24.39,24.39,10050.0,15.1355,15.1355,15.1107,15.1107,10050.0
2012-06-01 12:35:00,24.39,24.43,24.39,24.41,13200.0,15.1107,15.1355,15.1107,15.1231,13200.0
2012-06-01 12:40:00,24.41,24.46,24.41,24.42,19200.0,15.1231,15.1541,15.1231,15.1293,19200.0
2012-06-01 12:45:00,24.43,24.49,24.43,24.47,28500.0,15.1355,15.1726,15.1355,15.1602,28500.0
2012-06-01 12:50:00,24.47,24.5,24.46,24.5,20100.0,15.1602,15.1788,15.1541,15.1788,20100.0
2012-06-01 12:55:00,24.5,24.51,24.45,24.47,39300.0,15.1788,15.185,15.1479,15.1602,39300.0
2012-06-01 13:00:00,24.46,24.47,24.43,24.45,59550.0,15.1541,15.1602,15.1355,15.1479,59550.0
2012-06-01 13:05:00,24.45,24.5,24.44,24.49,34650.0,15.1479,15.1788,15.1417,15.1726,34650.0
2012-06-01 13:10:00,24.49,24.5,24.45,24.5,32700.0,15.1726,15.1788,15.1479,15.1788,32700.0
2012-06-01 13:15:00,24.5,24.5,24.46,24.47,31200.0,15.1788,15.1788,15.1541,15.1602,31200.0
2012-06-01 13:20:00,24.47,24.47,24.42,24.42,25350.0,15.1602,15.1602,15.1293,15.1293,25350.0
2012-06-01 13:25:00,24.42,24.43,24.37,24.38,23700.0,15.1293,15.1355,15.0983,15.1045,23700.0
2012-06-01 13:30:00,24.37,24.41,24.36,24.37,63150.0,15.0983,15.1231,15.0921,15.0983,63150.0
2012-06-01 13:35:00,24.37,24.38,24.31,24.32,32400.0,15.0983,15.1045,15.0611,15.0673,32400.0
2012-06-01 13:40:00,24.32,24.34,24.31,24.33,33900.0,15.0673,15.0797,15.0611,15.0735,33900.0
2012-06-01 13:45:00,24.33,24.34,24.3,24.3,41400.0,15.0735,15.0797,15.0549,15.0549,41400.0
2012-06-01 13:50:00,24.3,24.33,24.3,24.31,16050.0,15.0549,15.0735,15.0549,15.0611,16050.0
2012-06-01 13:55:00,24.33,24.33,24.3,24.33,25350.0,15.0735,15.0735,15.0549,15.0735,25350.0
2012-06-01 14:00:00,24.33,24.33,24.26,24.27,35400.0,15.0735,15.0735,15.0301,15.0363,35400.0
2012-06-01 14:05:00,24.27,24.27,24.24,24.25,23250.0,15.0363,15.0363,15.0178,15.0239,23250.0
2012-06-01 14:10:00,24.25,24.25,24.23,24.24,32550.0,15.0239,15.0239,15.0116,15.0178,32550.0
2012-06-01 14:15:00,24.23,24.25,24.22,24.25,55800.0,15.0116,15.0239,15.0054,15.0239,55800.0
2012-06-01 14:20:00,24.25,24.35,24.25,24.35,55500.0,15.0239,15.0859,15.0239,15.0859,55500.0
2012-06-01 14:25:00,24.35,24.37,24.33,24.33,41850.0,15.0859,15.0983,15.0735,15.0735,41850.0
2012-06-01 14:30:00,24.33,24.39,24.32,24.38,32550.0,15.0735,15.1107,15.0673,15.1045,32550.0
2012-06-01 14:35:00,24.38,24.42,24.35,24.42,28950.0,15.1045,15.1293,15.0859,15.1293,28950.0
2012-06-01 14:40:00,24.43,24.44,24.38,24.4,51000.0,15.1355,15.1417,15.1045,15.1169,51000.0
2012-06-01 14:45:00,24.4,24.4,24.37,24.39,33600.0,15.1169,15.1169,15.0983,15.1107,33600.0
2012-06-01 14:50:00,24.39,24.41,24.37,24.37,29400.0,15.1107,15.1231,15.0983,15.0983,29400.0
2012-06-01 14:55:00,24.37,24.38,24.33,24.36,41250.0,15.0983,15.1045,15.0735,15.0921,41250.0
2012-06-01 15:00:00,24.37,24.39,24.33,24.36,45600.0,15.0983,15.1107,15.0735,15.0921,45600.0
2012-06-01 15:05:00,24.36,24.39,24.33,24.38,34650.0,15.0921,15.1107,15.0735,15.1045,34650.0
2012-06-01 15:10:00,24.39,24.41,24.33,24.33,40050.0,15.1107,15.1231,15.0735,15.0735,40050.0
2012-06-01 15:15:00,24.34,24.36,24.28,24.28,41250.0,15.0797,15.0921,15.0425,15.0425,41250.0
2012-06-01 15:20:00,24.29,24.31,24.29,24.3,27900.0,15.0487,15.0611,15.0487,15.0549,27900.0
2012-06-01 15:25:00,24.29,24.34,24.29,24.33,56250.0,15.0487,15.0797,15.0487,15.0735,56250.0
2012-06-01 15:30:00,24.33,24.37,24.27,24.32,86400.0,15.0735,15.0983,15.0363,15.0673,86400.0
2012-06-01 15:35:00,24.32,24.34,24.31,24.31,44400.0,15.0673,15.0797,15.0611,15.0611,44400.0
2012-06-01 15:40:00,24.31,24.34,24.28,24.33,58200.0,15.0611,15.0797,15.0425,15.0735,58200.0
2012-06-01 15:45:00,24.34,24.37,24.33,24.35,49350.0,15.0797,15.0983,15.0735,15.0859,49350.0
2012-06-01 15:50:00,24.35,24.37,24.35,24.36,87300.0,15.0859,15.0983,15.0859,15.0921,87300.0
2012-06-01 15:55:00,24.35,24.37,24.31,24.33,144000.0,15.0859,15.0983,15.0611,15.0735,144000.0
2012-06-04 09:30:00,24.27,24.51,24.27,24.44,88200.0,15.0363,15.185,15.0363,15.1417,88200.0
2012-06-04 09:35:00,24.44,24.53,24.42,24.5,50700.0,15.1417,15.1974,15.1293,15.1788,50700.0
2012-06-04 09:40:00,24.5,24.5,24.34,24.34,29850.0,15.1788,15.1788,15.0797,15.0797,29850.0
2012-06-04 09:45:00,24.35,24.35,24.27,24.34,42900.0,15.0859,15.0859,15.0363,15.0797,42900.0
2012-06-04 09:50:00,24.33,24.35,24.15,24.2,97650.0,15.0735,15.0859,14.962,14.993,97650.0
2012-06-04 09:55:00,24.19,24.19,24.13,24.15,40350.0,14.9868,14.9868,14.9496,14.962,40350.0
2012-06-04 10:00:00,24.16,24.16,24.09,24.11,35550.0,14.9682,14.9682,14.9248,14.9372,35550.0
2012-06-04 10:05:00,24.1,24.1,24.05,24.06,40350.0,14.931,14.931,14.9,14.9062,40350.0
2012-06-04 10:10:00,24.07,24.15,24.07,24.15,23100.0,14.9124,14.962,14.9124,14.962,23100.0
2012-06-04 10:15:00,24.15,24.16,24.11,24.15,39150.0,14.962,14.9682,14.9372,14.962,39150.0
2012-06-04 10:20:00,24.15,24.17,24.09,24.1,42900.0,14.962,14.9744,14.9248,14.931,42900.0
2012-06-04 10:25:00,24.1,24.11,24.07,24.09,27300.0,14.931,14.9372,14.9124,14.9248,27300.0
2012-06-04 10:30:00,24.08,24.09,24.03,24.03,37800.0,14.9186,14.9248,14.8876,14.8876,37800.0
2012-06-04 10:35:00,24.03,24.05,23.99,24.0,43350.0,14.8876,14.9,14.8629,14.8691,43350.0
2012-06-04 10:40:00,24.01,24.08,24.01,24.03,43050.0,14.8753,14.9186,14.8753,14.8876,43050.0
2012-06-04 10:45:00,24.01,24.03,23.98,23.98,51600.0,14.8753,14.8876,14.8567,14.8567,51600.0
2012-06-04 10:50:00,23.98,24.03,23.97,24.03,37200.0,14.8567,14.8876,14.8505,14.8876,37200.0
2012-06-04 10:55:00,24.02,24.07,24.01,24.03,30300.0,14.8815,14.9124,14.8753,14.8876,30300.0
2012-06-04 11:00:00,24.02,24.03,23.98,23.99,32850.0,14.8815,14.8876,14.8567,14.8629,32850.0
2012-06-04 11:05:00,23.99,23.99,23.95,23.95,23550.0,14.8629,14.8629,14.8381,14.8381,23550.0
2012-06-04 11:10:00,23.96,23.97,23.91,23.94,40500.0,14.8443,14.8505,14.8133,14.8319,40500.0
2012-06-04 11:15:00,23.93,23.94,23.9,23.91,42300.0,14.8257,14.8319,14.8071,14.8133,42300.0
2012-06-04 11:20:00,23.91,23.96,23.9,23.95,54900.0,14.8133,14.8443,14.8071,14.8381,54900.0
2012-06-04 11:25:00,23.96,23.97,23.92,23.92,14550.0,14.8443,14.8505,14.8195,14.8195,14550.0
2012-06-04 11:30:00,23.91,23.93,23.9,23.9,34050.0,14.8133,14.8257,14.8071,14.8071,34050.0
2012-06-04 11:35:00,23.9,23.91,23.88,23.9,40650.0,14.8071,14.8133,14.7947,14.8071,40650.0
2012-06-04 11:40:00,23.89,23.91,23.87,23.88,20700.0,14.8009,14.8133,14.7885,14.7947,20700.0
2012-06-04 11:45:00,23.89,23.91,23.87,23.89,21900.0,14.8009,14.8133,14.7885,14.8009,21900.0
2012-06-04 11:50:00,23.88,23.9,23.84,23.85,44250.0,14.7947,14.8071,14.7699,14.7761,44250.0
2012-06-04 11:55:00,23.86,23.89,23.86,23.86,15000.0,14.7823,14.8009,14.7823,14.7823,15000.0
2012-06-04 12:00:00,23.85,23.9,23.85,23.89,14550.0,14.7761,14.8071,14.7761,14.8009,14550.0
2012-06-04 12:05:00,23.88,23.89,23.85,23.85,21750.0,14.7947,14.8009,14.7761,14.7761,21750.0
2012-06-04 12:10:00,23.84,23.85,23.77,23.79,19800.0,14.7699,14.7761,14.7266,14.739,19800.0
2012-06-04 12:15:00,23.79,23.8,23.75,23.78,20250.0,14.739,14.7452,14.7142,14.7328,20250.0
2012-06-04 12:20:00,23.78,23.79,23.75,23.77,36750.0,14.7328,14.739,14.7142,14.7266,36750.0
2012-06-04 12:25:00,23.77,23.77,23.75,23.75,20100.0,14.7266,14.7266,14.7142,14.7142,20100.0
2012-06-04 12:30:00,23.75,23.77,23.72,23.75,40800.0,14.7142,14.7266,14.6956,14.7142,40800.0
2012-06-04 12:35:00,23.75,23.77,23.74,23.75,25200.0,14.7142,14.7266,14.708,14.7142,25200.0
2012-06-04 12:40:00,23.75,23.78,23.75,23.77,12750.0,14.7142,14.7328,14.7142,14.7266,12750.0
2012-06-04 12:45:00,23.77,23.8,23.77,23.78,20250.0,14.7266,14.7452,14.7266,14.7328,20250.0
2012-06-04 12:50:00,23.78,23.79,23.77,23.79,15750.0,14.7328,14.739,14.7266,14.739,15750.0
2012-06-04 12:55:00,23.79,23.81,23.79,23.79,22350.0,14.739,14.7513,14.739,14.739,22350.0
2012-06-04 13:00:00,23.8,23.8,23.77,23.8,47850.0,14.7452,14.7452,14.7266,14.7452,47850.0
2012-06-04 13:05:00,23.8,23.8,23.77,23.78,12300.0,14.7452,14.7452,14.7266,14.7328,12300.0
2012-06-04 13:10:00,23.79,23.81,23.79,23.81,10950.0,14.739,14.7513,14.739,14.7513,10950.0
2012-06-04 13:15:00,23.81,23.83,23.76,23.77,36600.0,14.7513,14.7637,14.7204,14.7266,36600.0
2012-06-04 13:20:00,23.77,23.78,23.73,23.74,61500.0,14.7266,14.7328,14.7018,14.708,61500.0
2012-06-04 13:25:00,23.73,23.75,23.72,23.73,35700.0,14.7018,14.7142,14.6956,14.7018,35700.0
2012-06-04 13:30:00,23.72,23.76,23.7,23.76,24300.0,14.6956,14.7204,14.6832,14.7204,24300.0
2012-06-04 13:35:00,23.75,23.83,23.75,23.83,20400.0,14.7142,14.7637,14.7142,14.7637,20400.0
2012-06-04 13:40:00,23.82,23.85,23.82,23.84,18450.0,14.7575,14.7761,14.7575,14.7699,18450.0
2012-06-04 13:45:00,23.84,23.84,23.81,23.83,21750.0,14.7699,14.7699,14.7513,14.7637,21750.0
2012-06-04 13:50:00,23.84,23.86,23.83,23.83,17850.0,14.7699,14.7823,14.7637,14.7637,17850.0
2012-06-04 13:55:00,23.82,23.84,23.79,23.84,19500.0,14.7575,14.7699,14.739,14.7699,19500.0
2012-06-04 14:00:00,23.83,23.83,23.79,23.83,45900.0,14.7637,14.7637,14.739,14.7637,45900.0
2012-06-04 14:05:00,23.83,23.83,23.8,23.81,43650.0,14.7637,14.7637,14.7452,14.7513,43650.0
2012-06-04 14:10:00,23.81,23.83,23.8,23.83,31050.0,14.7513,14.7637,14.7452,14.7637,31050.0
2012-06-04 14:15:00,23.83,23.89,23.81,23.88,58050.0,14.7637,14.8009,14.7513,14.7947,58050.0
2012-06-04 14:20:00,23.88,23.89,23.86,23.88,52050.0,14.7947,14.8009,14.7823,14.7947,52050.0
2012-06-04 14:25:00,23.89,23.91,23.87,23.9,53400.0,14.8009,14.8133,14.7885,14.8071,53400.0
2012-06-04 14:30:00,23.9,23.93,23.88,23.93,60750.0,14.8071,14.8257,14.7947,14.8257,60750.0
2012-06-04 14:35:00,23.94,24.02,23.93,24.0,53400.0,14.8319,14.8815,14.8257,14.8691,53400.0
2012-06-04 14:40:00,24.0,24.01,23.97,24.01,31650.0,14.8691,14.8753,14.8505,14.8753,31650.0
2012-06-04 14:45:00,24.0,24.03,23.99,24.01,64350.0,14.8691,14.8876,14.8629,14.8753,64350.0
2012-06-04 14:50:00,24.0,24.01,23.98,24.01,21150.0,14.8691,14.8753,14.8567,14.8753,21150.0
2012-06-04 14:55:00,24.02,24.02,23.95,23.96,36750.0,14.8815,14.8815,14.8381,14.8443,36750.0
2012-06-04 15:00:00,23.97,23.97,23.93,23.94,72150.0,14.8505,14.8505,14.8257,14.8319,72150.0
2012-06-04 15:05:00,23.95,23.96,23.93,23.94,26400.0,14.8381,14.8443,14.8257,14.8319,26400.0
2012-06-04 15:10:00,23.93,23.93,23.89,23.92,21600.0,14.8257,14.8257,14.8009,14.8195,21600.0
2012-06-04 15:15:00,23.91,23.91,23.85,23.91,48750.0,14.8133,14.8133,14.7761,14.8133,48750.0
2012-06-04 15:20:00,23.91,23.91,23.87,23.89,117150.0,14.8133,14.8133,14.7885,14.8009,117150.0
2012-06-04 15:25:00,23.89,23.95,23.85,23.95,45750.0,14.8009,14.8381,14.7761,14.8381,45750.0
2012-06-04 15:30:00,23.95,23.95,23.85,23.88,119400.0,14.8381,14.8381,14.7761,14.7947,119400.0
2012-06-04 15:35:00,23.88,23.88,23.85,23.87,66600.0,14.7947,14.7947,14.7761,14.7885,66600.0
2012-06-04 15:40:00,23.87,23.89,23.85,23.89,86550.0,14.7885,14.8009,14.7761,14.8009,86550.0
2012-06-04 15:45:00,23.89,23.93,23.89,23.93,90900.0,14.8009,14.8257,14.8009,14.8257,90900.0
2012-06-04 15:50:00,23.93,23.97,23.93,23.95,133650.0,14.8257,14.8505,14.8257,14.8381,133650.0
2012-06-04 15:55:00,23.95,23.97,23.93,23.95,179100.0,14.8381,14.8505,14.8257,14.8381,179100.0
2012-06-05 09:30:00,23.95,23.97,23.85,23.87,66450.0,14.8381,14.8505,14.7761,14.7885,66450.0
2012-06-05 09:35:00,23.89,24.04,23.89,24.03,61350.0,14.8009,14.8938,14.8009,14.8876,61350.0
2012-06-05 09:40:00,24.03,24.13,23.98,24.13,111750.0,14.8876,14.9496,14.8567,14.9496,111750.0
2012-06-05 09:45:00,24.12,24.26,24.12,24.25,132300.0,14.9434,15.0301,14.9434,15.0239,132300.0
2012-06-05 09:50:00,24.25,24.28,24.2,24.28,108300.0,15.0239,15.0425,14.993,15.0425,108300.0
2012-06-05 09:55:00,24.28,24.39,24.27,24.37,55500.0,15.0425,15.1107,15.0363,15.0983,55500.0
2012-06-05 10:00:00,24.37,24.54,24.35,24.51,93000.0,15.0983,15.2036,15.0859,15.185,93000.0
2012-06-05 10:05:00,24.51,24.51,24.42,24.42,42750.0,15.185,15.185,15.1293,15.1293,42750.0
2012-06-05 10:10:00,24.43,24.43,24.27,24.27,89550.0,15.1355,15.1355,15.0363,15.0363,89550.0
2012-06-05 10:15:00,24.27,24.31,24.24,24.25,44100.0,15.0363,15.0611,15.0178,15.0239,44100.0
2012-06-05 10:20:00,24.27,24.34,24.27,24.33,20250.0,15.0363,15.0797,15.0363,15.0735,20250.0
2012-06-05 10:25:00,24.33,24.35,24.27,24.31,58200.0,15.0735,15.0859,15.0363,15.0611,58200.0
2012-06-05 10:30:00,24.31,24.31,24.25,24.25,47850.0,15.0611,15.0611,15.0239,15.0239,47850.0
2012-06-05 10:35:00,24.25,24.27,24.22,24.23,24000.0,15.0239,15.0363,15.0054,15.0116,24000.0
2012-06-05 10:40:00,24.23,24.23,24.15,24.17,29400.0,15.0116,15.0116,14.962,14.9744,29400.0
2012-06-05 10:45:00,24.18,24.2,24.08,24.11,65850.0,14.9806,14.993,14.9186,14.9372,65850.0
2012-06-05 10:50:00,24.11,24.15,24.07,24.08,46050.0,14.9372,14.962,14.9124,14.9186,46050.0
2012-06-05 10:55:00,24.08,24.09,24.0,24.03,49200.0,14.9186,14.9248,14.8691,14.8876,49200.0
2012-06-05 11:00:00,24.03,24.08,24.01,24.03,63450.0,14.8876,14.9186,14.8753,14.8876,63450.0
2012-06-05 11:05:00,24.03,24.12,24.03,24.09,21600.0,14.8876,14.9434,14.8876,14.9248,21600.0
2012-06-05 11:10:00,24.11,24.15,24.11,24.13,34050.0,14.9372,14.962,14.9372,14.9496,34050.0
2012-06-05 11:15:00,24.14,24.17,24.12,24.17,21150.0,14.9558,14.9744,14.9434,14.9744,21150.0
2012-06-05 11:20:00,24.17,24.18,24.14,24.17,38700.0,14.9744,14.9806,14.9558,14.9744,38700.0
2012-06-05 11:25:00,24.17,24.17,24.13,24.14,48300.0,14.9744,14.9744,14.9496,14.9558,48300.0
2012-06-05 11:30:00,24.13,24.19,24.13,24.17,24000.0,14.9496,14.9868,14.9496,14.9744,24000.0
2012-06-05 11:35:00,24.15,24.19,24.07,24.09,37800.0,14.962,14.9868,14.9124,14.9248,37800.0
2012-06-05 11:40:00,24.09,24.11,24.02,24.08,34350.0,14.9248,14.9372,14.8815,14.9186,34350.0
2012-06-05 11:45:00,24.08,24.13,24.07,24.12,20100.0,14.9186,14.9496,14.9124,14.9434,20100.0
2012-06-05 11:50:00,24.12,24.13,24.09,24.11,69150.0,14.9434,14.9496,14.9248,14.9372,69150.0
2012-06-05 11:55:00,24.11,24.11,24.05,24.07,34350.0,14.9372,14.9372,14.9,14.9124,34350.0
2012-06-05 12:00:00,24.07,24.15,24.06,24.13,20700.0,14.9124,14.962,14.9062,14.9496,20700.0
2012-06-05 12:05:00,24.12,24.19,24.11,24.16,81450.0,14.9434,14.9868,14.9372,14.9682,81450.0
2012-06-05 12:10:00,24.17,24.19,24.16,24.17,20550.0,14.9744,14.9868,14.9682,14.9744,20550.0
2012-06-05 12:15:00,24.17,24.21,24.13,24.19,32550.0,14.9744,14.9992,14.9496,14.9868,32550.0
2012-06-05 12:20:00,24.19,24.25,24.16,24.21,36300.0,14.9868,15.0239,14.9682,14.9992,36300.0
2012-06-05 12:25:00,24.21,24.23,24.19,24.21,19350.0,14.9992,15.0116,14.9868,14.9992,19350.0
2012-06-05 12:30:00,24.22,24.33,24.22,24.29,96750.0,15.0054,15.0735,15.0054,15.0487,96750.0
2012-06-05 12:35:00,24.28,24.29,24.22,24.27,39300.0,15.0425,15.0487,15.0054,15.0363,39300.0
2012-06-05 12:40:00,24.27,24.28,24.23,24.24,31500.0,15.0363,15.0425,15.0116,15.0178,31500.0
2012-06-05 12:45:00,24.24,24.27,24.2,24.21,19350.0,15.0178,15.0363,14.993,14.9992,19350.0
2012-06-05 12:50:00,24.2,24.23,24.19,24.23,47700.0,14.993,15.0116,14.9868,15.0116,47700.0
2012-06-05 12:55:00,24.22,24.25,24.2,24.23,32850.0,15.0054,15.0239,14.993,15.0116,32850.0
2012-06-05 13:00:00,24.22,24.24,24.19,24.24,15150.0,15.0054,15.0178,14.9868,15.0178,15150.0
2012-06-05 13:05:00,24.23,24.24,24.21,24.22,17100.0,15.0116,15.0178,14.9992,15.0054,17100.0
2012-06-05 13:10:00,24.23,24.24,24.22,24.22,8700.0,15.0116,15.0178,15.0054,15.0054,8700.0
2012-06-05 13:15:00,24.23,24.23,24.17,24.19,49500.0,15.0116,15.0116,14.9744,14.9868,49500.0
2012-06-05 13:20:00,24.19,24.21,24.17,24.19,23550.0,14.9868,14.9992,14.9744,14.9868,23550.0
2012-06-05 13:25:00,24.21,24.22,24.19,24.2,28200.0,14.9992,15.0054,14.9868,14.993,28200.0
2012-06-05 13:30:00,24.19,24.22,24.18,24.2,33150.0,14.9868,15.0054,14.9806,14.993,33150.0
2012-06-05 13:35:00,24.2,24.23,24.2,24.22,11400.0,14.993,15.0116,14.993,15.0054,11400.0
2012-06-05 13:40:00,24.22,24.27,24.21,24.27,18300.0,15.0054,15.0363,14.9992,15.0363,18300.0
2012-06-05 13:45:00,24.27,24.31,24.27,24.31,25650.0,15.0363,15.0611,15.0363,15.0611,25650.0
2012-06-05 13:50:00,24.31,24.35,24.29,24.31,44400.0,15.0611,15.0859,15.0487,15.0611,44400.0
2012-06-05 13:55:00,24.31,24.34,24.31,24.34,19050.0,15.0611,15.0797,15.0611,15.0797,19050.0
2012-06-05 14:00:00,24.34,24.37,24.33,24.35,93900.0,15.0797,15.0983,15.0735,15.0859,93900.0
2012-06-05 14:05:00,24.35,24.39,24.33,24.36,35700.0,15.0859,15.1107,15.0735,15.0921,35700.0
2012-06-05 14:10:00,24.35,24.39,24.35,24.36,21300.0,15.0859,15.1107,15.0859,15.0921,21300.0
2012-06-05 14:15:00,24.37,24.38,24.33,24.36,57600.0,15.0983,15.1045,15.0735,15.0921,57600.0
2012-06-05 14:20:00,24.37,24.37,24.3,24.35,29850.0,15.0983,15.0983,15.0549,15.0859,29850.0
2012-06-05 14:25:00,24.35,24.39,24.35,24.39,43650.0,15.0859,15.1107,15.0859,15.1107,43650.0
2012-06-05 14:30:00,24.39,24.39,24.36,24.39,22500.0,15.1107,15.1107,15.0921,15.1107,22500.0
2012-06-05 14:35:00,24.37,24.39,24.34,24.34,22350.0,15.0983,15.1107,15.0797,15.0797,22350.0
2012-06-05 14:40:00,24.34,24.35,24.32,24.33,39300.0,15.0797,15.0859,15.0673,15.0735,39300.0
2012-06-05 14:45:00,24.32,24.35,24.32,24.35,25050.0,15.0673,15.0859,15.0673,15.0859,25050.0
2012-06-05 14:50:00,24.34,24.35,24.32,24.33,22650.0,15.0797,15.0859,15.0673,15.0735,22650.0
2012-06-05 14:55:00,24.33,24.36,24.32,24.35,54900.0,15.0735,15.0921,15.0673,15.0859,54900.0
2012-06-05 15:00:00,24.35,24.39,24.34,24.35,40050.0,15.0859,15.1107,15.0797,15.0859,40050.0
2012-06-05 15:05:00,24.34,24.35,24.3,24.3,30750.0,15.0797,15.0859,15.0549,15.0549,30750.0
2012-06-05 15:10:00,24.31,24.34,24.29,24.33,37350.0,15.0611,15.0797,15.0487,15.0735,37350.0
2012-06-05 15:15:00,24.33,24.35,24.32,24.35,46500.0,15.0735,15.0859,15.0673,15.0859,46500.0
2012-06-05 15:20:00,24.33,24.37,24.33,24.35,31200.0,15.0735,15.0983,15.0735,15.0859,31200.0
2012-06-05 15:25:00,24.35,24.39,24.34,24.35,49050.0,15.0859,15.1107,15.0797,15.0859,49050.0
2012-06-05 15:30:00,24.35,24.41,24.33,24.39,117000.0,15.0859,15.1231,15.0735,15.1107,117000.0
2012-06-05 15:35:00,24.39,24.42,24.37,24.39,66000.0,15.1107,15.1293,15.0983,15.1107,66000.0
2012-06-05 15:40:00,24.39,24.43,24.39,24.43,77850.0,15.1107,15.1355,15.1107,15.1355,77850.0
2012-06-05 15:45:00,24.43,24.44,24.41,24.43,141750.0,15.1355,15.1417,15.1231,15.1355,141750.0
2012-06-05 15:50:00,24.43,24.47,24.41,24.46,146250.0,15.1355,15.1602,15.1231,15.1541,146250.0
2012-06-05 15:55:00,24.46,24.46,24.39,24.39,132750.0,15.1541,15.1541,15.1107,15.1107,132750.0
2012-06-06 09:30:00,24.64,24.79,24.62,24.77,61950.0,15.2656,15.3585,15.2532,15.3461,61950.0
2012-06-06 09:35:00,24.75,24.75,24.66,24.71,42300.0,15.3337,15.3337,15.278,15.3089,42300.0
2012-06-06 09:40:00,24.71,24.85,24.71,24.85,54300.0,15.3089,15.3957,15.3089,15.3957,54300.0
2012-06-06 09:45:00,24.85,24.92,24.83,24.89,74400.0,15.3957,15.439,15.3833,15.4205,74400.0
2012-06-06 09:50:00,24.89,24.93,24.85,24.9,25050.0,15.4205,15.4452,15.3957,15.4267,25050.0
2012-06-06 09:55:00,24.91,24.95,24.89,24.91,39900.0,15.4328,15.4576,15.4205,15.4328,39900.0
2012-06-06 10:00:00,24.91,24.96,24.89,24.9,38250.0,15.4328,15.4638,15.4205,15.4267,38250.0
2012-06-06 10:05:00,24.91,24.96,24.89,24.95,32400.0,15.4328,15.4638,15.4205,15.4576,32400.0
2012-06-06 10:10:00,24.96,24.97,24.92,24.97,19650.0,15.4638,15.47,15.439,15.47,19650.0
2012-06-06 10:15:00,24.97,25.0,24.93,24.95,27600.0,15.47,15.4886,15.4452,15.4576,27600.0
2012-06-06 10:20:00,24.94,24.94,24.89,24.91,22350.0,15.4514,15.4514,15.4205,15.4328,22350.0
2012-06-06 10:25:00,24.92,24.93,24.9,24.92,27300.0,15.439,15.4452,15.4267,15.439,27300.0
2012-06-06 10:30:00,24.92,24.94,24.91,24.93,40050.0,15.439,15.4514,15.4328,15.4452,40050.0
2012-06-06 10:35:00,24.92,24.95,24.91,24.93,45150.0,15.439,15.4576,15.4328,15.4452,45150.0
2012-06-06 10:40:00,24.93,24.98,24.93,24.97,26850.0,15.4452,15.4762,15.4452,15.47,26850.0
2012-06-06 10:45:00,24.97,25.0,24.97,24.99,39900.0,15.47,15.4886,15.47,15.4824,39900.0
2012-06-06 10:50:00,25.0,25.04,24.99,24.99,57900.0,15.4886,15.5134,15.4824,15.4824,57900.0
2012-06-06 10:55:00,25.0,25.03,24.99,25.03,25500.0,15.4886,15.5072,15.4824,15.5072,25500.0
2012-06-06 11:00:00,25.03,25.03,24.97,24.97,23400.0,15.5072,15.5072,15.47,15.47,23400.0
2012-06-06 11:05:00,24.97,25.03,24.97,25.03,27300.0,15.47,15.5072,15.47,15.5072,27300.0
2012-06-06 11:10:00,25.03,25.05,25.01,25.05,37650.0,15.5072,15.5196,15.4948,15.5196,37650.0
2012-06-06 11:15:00,25.05,25.09,25.05,25.09,37800.0,15.5196,15.5444,15.5196,15.5444,37800.0
2012-06-06 11:20:00,25.09,25.11,25.07,25.1,36900.0,15.5444,15.5568,15.532,15.5506,36900.0
2012-06-06 11:25:00,25.09,25.13,25.09,25.13,33000.0,15.5444,15.5691,15.5444,15.5691,33000.0
2012-06-06 11:30:00,25.13,25.13,25.09,25.1,45900.0,15.5691,15.5691,15.5444,15.5506,45900.0
2012-06-06 11:35:00,25.11,25.11,25.09,25.1,24300.0,15.5568,15.5568,15.5444,15.5506,24300.0
2012-06-06 11:40:00,25.11,25.13,25.1,25.13,23250.0,15.5568,15.5691,15.5506,15.5691,23250.0
2012-06-06 11:45:00,25.13,25.18,25.13,25.15,16650.0,15.5691,15.6001,15.5691,15.5815,16650.0
2012-06-06 11:50:00,25.15,25.17,25.12,25.12,72000.0,15.5815,15.5939,15.563,15.563,72000.0
2012-06-06 11:55:00,25.12,25.13,25.11,25.11,23250.0,15.563,15.5691,15.5568,15.5568,23250.0
2012-06-06 12:00:00,25.12,25.15,25.12,25.14,13500.0,15.563,15.5815,15.563,15.5753,13500.0
2012-06-06 12:05:00,25.14,25.15,25.13,25.15,23100.0,15.5753,15.5815,15.5691,15.5815,23100.0
2012-06-06 12:10:00,25.14,25.16,25.13,25.14,15150.0,15.5753,15.5877,15.5691,15.5753,15150.0
2012-06-06 12:15:00,25.15,25.15,25.13,25.14,12000.0,15.5815,15.5815,15.5691,15.5753,12000.0
2012-06-06 12:20:00,25.14,25.15,25.12,25.12,21000.0,15.5753,15.5815,15.563,15.563,21000.0
2012-06-06 12:25:00,25.13,25.15,25.12,25.13,12300.0,15.5691,15.5815,15.563,15.5691,12300.0
2012-06-06 12:30:00,25.12,25.15,25.11,25.15,9300.0,15.563,15.5815,15.5568,15.5815,9300.0
2012-06-06 12:35:00,25.15,25.17,25.14,25.17,24600.0,15.5815,15.5939,15.5753,15.5939,24600.0
2012-06-06 12:40:00,25.17,25.2,25.17,25.19,43650.0,15.5939,15.6125,15.5939,15.6063,43650.0
2012-06-06 12:45:00,25.19,25.22,25.19,25.2,31800.0,15.6063,15.6249,15.6063,15.6125,31800.0
2012-06-06 12:50:00,25.21,25.23,25.2,25.21,16950.0,15.6187,15.6311,15.6125,15.6187,16950.0
2012-06-06 12:55:00,25.2,25.21,25.17,25.2,25350.0,15.6125,15.6187,15.5939,15.6125,25350.0
2012-06-06 13:00:00,25.19,25.2,25.15,25.15,32550.0,15.6063,15.6125,15.5815,15.5815,32550.0
2012-06-06 13:05:00,25.15,25.19,25.15,25.19,19200.0,15.5815,15.6063,15.5815,15.6063,19200.0
2012-06-06 13:10:00,25.18,25.19,25.17,25.18,18300.0,15.6001,15.6063,15.5939,15.6001,18300.0
2012-06-06 13:15:00,25.18,25.19,25.15,25.18,36000.0,15.6001,15.6063,15.5815,15.6001,36000.0
2012-06-06 13:20:00,25.18,25.18,25.16,25.16,29850.0,15.6001,15.6001,15.5877,15.5877,29850.0
2012-06-06 13:25:00,25.15,25.17,25.15,25.17,13350.0,15.5815,15.5939,15.5815,15.5939,13350.0
2012-06-06 13:30:00,25.17,25.18,25.15,25.16,20550.0,15.5939,15.6001,15.5815,15.5877,20550.0
2012-06-06 13:35:00,25.17,25.17,25.15,25.16,30450.0,15.5939,15.5939,15.5815,15.5877,30450.0
2012-06-06 13:40:00,25.16,25.17,25.15,25.16,34350.0,15.5877,15.5939,15.5815,15.5877,34350.0
2012-06-06 13:45:00,25.16,25.18,25.15,25.17,27150.0,15.5877,15.6001,15.5815,15.5939,27150.0
2012-06-06 13:50:00,25.17,25.17,25.17,25.17,35700.0,15.5939,15.5939,15.5939,15.5939,35700.0
2012-06-06 13:55:00,25.17,25.18,25.17,25.17,14100.0,15.5939,15.6001,15.5939,15.5939,14100.0
2012-06-06 14:00:00,25.17,25.21,25.14,25.14,49950.0,15.5939,15.6187,15.5753,15.5753,49950.0
2012-06-06 14:05:00,25.13,25.17,25.13,25.13,18300.0,15.5691,15.5939,15.5691,15.5691,18300.0
2012-06-06 14:10:00,25.12,25.12,25.07,25.07,40050.0,15.563,15.563,15.532,15.532,40050.0
2012-06-06 14:15:00,25.07,25.1,25.05,25.1,26100.0,15.532,15.5506,15.5196,15.5506,26100.0
2012-06-06 14:20:00,25.1,25.1,25.05,25.08,33600.0,15.5506,15.5506,15.5196,15.5382,33600.0
2012-06-06 14:25:00,25.08,25.13,25.07,25.09,41550.0,15.5382,15.5691,15.532,15.5444,41550.0
2012-06-06 14:30:00,25.1,25.13,25.09,25.12,43200.0,15.5506,15.5691,15.5444,15.563,43200.0
2012-06-06 14:35:00,25.12,25.14,25.07,25.07,26850.0,15.563,15.5753,15.532,15.532,26850.0
2012-06-06 14:40:00,25.08,25.09,25.06,25.09,23100.0,15.5382,15.5444,15.5258,15.5444,23100.0
2012-06-06 14:45:00,25.09,25.11,25.06,25.07,27450.0,15.5444,15.5568,15.5258,15.532,27450.0
2012-06-06 14:50:00,25.07,25.07,25.05,25.05,23100.0,15.532,15.532,15.5196,15.5196,23100.0
2012-06-06 14:55:00,25.05,25.08,25.05,25.05,43800.0,15.5196,15.5382,15.5196,15.5196,43800.0
2012-06-06 15:00:00,25.06,25.11,25.05,25.09,17850.0,15.5258,15.5568,15.5196,15.5444,17850.0
2012-06-06 15:05:00,25.09,25.11,25.07,25.09,23700.0,15.5444,15.5568,15.532,15.5444,23700.0
2012-06-06 15:10:00,25.09,25.17,25.08,25.12,180900.0,15.5444,15.5939,15.5382,15.563,180900.0
2012-06-06 15:15:00,25.11,25.14,25.11,25.11,45900.0,15.5568,15.5753,15.5568,15.5568,45900.0
2012-06-06 15:20:00,25.11,25.14,25.11,25.13,46200.0,15.5568,15.5753,15.5568,15.5691,46200.0
2012-06-06 15:25:00,25.13,25.15,25.11,25.13,28950.0,15.5691,15.5815,15.5568,15.5691,28950.0
2012-06-06 15:30:00,25.13,25.14,25.11,25.13,58800.0,15.5691,15.5753,15.5568,15.5691,58800.0
2012-06-06 15:35:00,25.13,25.16,25.11,25.11,48600.0,15.5691,15.5877,15.5568,15.5568,48600.0
2012-06-06 15:40:00,25.11,25.21,25.11,25.21,106950.0,15.5568,15.6187,15.5568,15.6187,106950.0
2012-06-06 15:45:00,25.2,25.25,25.19,25.23,70050.0,15.6125,15.6435,15.6063,15.6311,70050.0
2012-06-06 15:50:00,25.22,25.25,25.19,25.25,127800.0,15.6249,15.6435,15.6063,15.6435,127800.0
2012-06-06 15:55:00,25.25,25.25,25.18,25.24,231750.0,15.6435,15.6435,15.6001,15.6373,231750.0
2012-06-07 09:30:00,25.39,25.64,25.34,25.59,105750.0,15.7302,15.8851,15.6993,15.8541,105750.0
2012-06-07 09:35:00,25.59,25.83,25.59,25.79,105600.0,15.8541,16.0028,15.8541,15.978,105600.0
2012-06-07 09:40:00,25.78,25.78,25.69,25.77,100050.0,15.9719,15.9719,15.9161,15.9657,100050.0
2012-06-07 09:45:00,25.77,25.85,25.73,25.79,109650.0,15.9657,16.0152,15.9409,15.978,109650.0
2012-06-07 09:50:00,25.79,25.85,25.79,25.84,68400.0,15.978,16.0152,15.978,16.009,68400.0
2012-06-07 09:55:00,25.83,25.87,25.77,25.77,52950.0,16.0028,16.0276,15.9657,15.9657,52950.0
2012-06-07 10:00:00,25.77,25.8,25.57,25.6,82500.0,15.9657,15.9842,15.8417,15.8603,82500.0
2012-06-07 10:05:00,25.59,25.63,25.47,25.49,32400.0,15.8541,15.8789,15.7798,15.7922,32400.0
2012-06-07 10:10:00,25.5,25.5,25.41,25.41,31050.0,15.7984,15.7984,15.7426,15.7426,31050.0
2012-06-07 10:15:00,25.39,25.41,25.28,25.3,84000.0,15.7302,15.7426,15.6621,15.6745,84000.0
2012-06-07 10:20:00,25.29,25.41,25.25,25.41,59100.0,15.6683,15.7426,15.6435,15.7426,59100.0
2012-06-07 10:25:00,25.41,25.52,25.4,25.51,96750.0,15.7426,15.8108,15.7364,15.8046,96750.0
2012-06-07 10:30:00,25.51,25.51,25.41,25.41,65700.0,15.8046,15.8046,15.7426,15.7426,65700.0
2012-06-07 10:35:00,25.41,25.42,25.35,25.37,38100.0,15.7426,15.7488,15.7054,15.7178,38100.0
2012-06-07 10:40:00,25.37,25.39,25.34,25.34,35250.0,15.7178,15.7302,15.6993,15.6993,35250.0
2012-06-07 10:45:00,25.34,25.36,25.26,25.27,19050.0,15.6993,15.7116,15.6497,15.6559,19050.0
2012-06-07 10:50:00,25.27,25.28,25.23,25.25,11550.0,15.6559,15.6621,15.6311,15.6435,11550.0
2012-06-07 10:55:00,25.25,25.33,25.23,25.3,19200.0,15.6435,15.6931,15.6311,15.6745,19200.0
2012-06-07 11:00:00,25.3,25.37,25.28,25.36,25200.0,15.6745,15.7178,15.6621,15.7116,25200.0
2012-06-07 11:05:00,25.38,25.38,25.33,25.36,30300.0,15.724,15.724,15.6931,15.7116,30300.0
2012-06-07 11:10:00,25.35,25.35,25.25,25.25,31500.0,15.7054,15.7054,15.6435,15.6435,31500.0
2012-06-07 11:15:00,25.25,25.31,25.23,25.29,25050.0,15.6435,15.6807,15.6311,15.6683,25050.0
2012-06-07 11:20:00,25.29,25.35,25.29,25.34,19500.0,15.6683,15.7054,15.6683,15.6993,19500.0
2012-06-07 11:25:00,25.33,25.35,25.3,25.32,17700.0,15.6931,15.7054,15.6745,15.6869,17700.0
2012-06-07 11:30:00,25.33,25.34,25.29,25.34,11400.0,15.6931,15.6993,15.6683,15.6993,11400.0
2012-06-07 11:35:00,25.34,25.41,25.34,25.41,19050.0,15.6993,15.7426,15.6993,15.7426,19050.0
2012-06-07 11:40:00,25.41,25.43,25.38,25.42,15300.0,15.7426,15.755,15.724,15.7488,15300.0
2012-06-07 11:45:00,25.42,25.45,25.41,25.45,8250.0,15.7488,15.7674,15.7426,15.7674,8250.0
2012-06-07 11:50:00,25.47,25.5,25.46,25.48,27150.0,15.7798,15.7984,15.7736,15.786,27150.0
2012-06-07 11:55:00,25.47,25.48,25.46,25.46,10500.0,15.7798,15.786,15.7736,15.7736,10500.0
2012-06-07 12:00:00,25.47,25.47,25.43,25.45,25350.0,15.7798,15.7798,15.755,15.7674,25350.0
2012-06-07 12:05:00,25.45,25.45,25.4,25.42,15150.0,15.7674,15.7674,15.7364,15.7488,15150.0
2012-06-07 12:10:00,25.43,25.47,25.4,25.47,12750.0,15.755,15.7798,15.7364,15.7798,12750.0
2012-06-07 12:15:00,25.47,25.53,25.47,25.5,25800.0,15.7798,15.817,15.7798,15.7984,25800.0
2012-06-07 12:20:00,25.49,25.53,25.48,25.48,9900.0,15.7922,15.817,15.786,15.786,9900.0
2012-06-07 12:25:00,25.48,25.51,25.46,25.49,18450.0,15.786,15.8046,15.7736,15.7922,18450.0
2012-06-07 12:30:00,25.49,25.49,25.45,25.47,13200.0,15.7922,15.7922,15.7674,15.7798,13200.0
2012-06-07 12:35:00,25.47,25.49,25.47,25.48,18000.0,15.7798,15.7922,15.7798,15.786,18000.0
2012-06-07 12:40:00,25.48,25.49,25.42,25.46,26100.0,15.786,15.7922,15.7488,15.7736,26100.0
2012-06-07 12:45:00,25.45,25.47,25.45,25.47,12150.0,15.7674,15.7798,15.7674,15.7798,12150.0
2012-06-07 12:50:00,25.47,25.49,25.46,25.47,13200.0,15.7798,15.7922,15.7736,15.7798,13200.0
2012-06-07 12:55:00,25.48,25.49,25.44,25.47,12450.0,15.786,15.7922,15.7612,15.7798,12450.0
2012-06-07 13:00:00,25.46,25.47,25.45,25.47,7950.0,15.7736,15.7798,15.7674,15.7798,7950.0
2012-06-07 13:05:00,25.48,25.49,25.45,25.46,16650.0,15.786,15.7922,15.7674,15.7736,16650.0
2012-06-07 13:10:00,25.45,25.48,25.45,25.47,12150.0,15.7674,15.786,15.7674,15.7798,12150.0
2012-06-07 13:15:00,25.47,25.52,25.47,25.52,24750.0,15.7798,15.8108,15.7798,15.8108,24750.0
2012-06-07 13:20:00,25.52,25.58,25.52,25.58,22800.0,15.8108,15.8479,15.8108,15.8479,22800.0
2012-06-07 13:25:00,25.57,25.57,25.55,25.56,9600.0,15.8417,15.8417,15.8294,15.8356,9600.0
2012-06-07 13:30:00,25.57,25.57,25.56,25.57,10500.0,15.8417,15.8417,15.8356,15.8417,10500.0
2012-06-07 13:35:00,25.57,25.57,25.53,25.55,26250.0,15.8417,15.8417,15.817,15.8294,26250.0
2012-06-07 13:40:00,25.55,25.56,25.52,25.54,18300.0,15.8294,15.8356,15.8108,15.8232,18300.0
2012-06-07 13:45:00,25.54,25.54,25.51,25.53,12750.0,15.8232,15.8232,15.8046,15.817,12750.0
2012-06-07 13:50:00,25.53,25.53,25.43,25.44,22650.0,15.817,15.817,15.755,15.7612,22650.0
2012-06-07 13:55:00,25.45,25.46,25.43,25.44,20250.0,15.7674,15.7736,15.755,15.7612,20250.0
2012-06-07 14:00:00,25.44,25.45,25.42,25.42,25200.0,15.7612,15.7674,15.7488,15.7488,25200.0
2012-06-07 14:05:00,25.41,25.42,25.37,25.37,33300.0,15.7426,15.7488,15.7178,15.7178,33300.0
2012-06-07 14:10:00,25.37,25.41,25.37,25.41,14850.0,15.7178,15.7426,15.7178,15.7426,14850.0
2012-06-07 14:15:00,25.41,25.44,25.41,25.44,34350.0,15.7426,15.7612,15.7426,15.7612,34350.0
2012-06-07 14:20:00,25.44,25.48,25.43,25.45,28950.0,15.7612,15.786,15.755,15.7674,28950.0
2012-06-07 14:25:00,25.45,25.46,25.45,25.46,9900.0,15.7674,15.7736,15.7674,15.7736,9900.0
2012-06-07 14:30:00,25.46,25.46,25.4,25.43,29100.0,15.7736,15.7736,15.7364,15.755,29100.0
2012-06-07 14:35:00,25.43,25.44,25.41,25.44,22200.0,15.755,15.7612,15.7426,15.7612,22200.0
2012-06-07 14:40:00,25.44,25.46,25.43,25.45,36600.0,15.7612,15.7736,15.755,15.7674,36600.0
2012-06-07 14:45:00,25.45,25.46,25.43,25.45,22350.0,15.7674,15.7736,15.755,15.7674,22350.0
2012-06-07 14:50:00,25.45,25.45,25.42,25.45,26100.0,15.7674,15.7674,15.7488,15.7674,26100.0
2012-06-07 14:55:00,25.45,25.46,25.45,25.46,14850.0,15.7674,15.7736,15.7674,15.7736,14850.0
2012-06-07 15:00:00,25.45,25.45,25.39,25.39,33900.0,15.7674,15.7674,15.7302,15.7302,33900.0
2012-06-07 15:05:00,25.39,25.41,25.37,25.37,52800.0,15.7302,15.7426,15.7178,15.7178,52800.0
2012-06-07 15:10:00,25.37,25.39,25.37,25.39,48000.0,15.7178,15.7302,15.7178,15.7302,48000.0
2012-06-07 15:15:00,25.39,25.39,25.28,25.3,74100.0,15.7302,15.7302,15.6621,15.6745,74100.0
2012-06-07 15:20:00,25.31,25.33,25.27,25.32,34200.0,15.6807,15.6931,15.6559,15.6869,34200.0
2012-06-07 15:25:00,25.31,25.31,25.26,25.29,52800.0,15.6807,15.6807,15.6497,15.6683,52800.0
2012-06-07 15:30:00,25.29,25.29,25.25,25.29,58200.0,15.6683,15.6683,15.6435,15.6683,58200.0
2012-06-07 15:35:00,25.29,25.3,25.23,25.23,64800.0,15.6683,15.6745,15.6311,15.6311,64800.0
2012-06-07 15:40:00,25.24,25.27,25.21,25.23,77400.0,15.6373,15.6559,15.6187,15.6311,77400.0
2012-06-07 15:45:00,25.23,25.25,25.18,25.21,72900.0,15.6311,15.6435,15.6001,15.6187,72900.0
2012-06-07 15:50:00,25.21,25.21,25.15,25.17,115200.0,15.6187,15.6187,15.5815,15.5939,115200.0
2012-06-07 15:55:00,25.17,25.22,25.16,25.2,138450.0,15.5939,15.6249,15.5877,15.6125,138450.0
2012-06-08 09:30:00,25.09,25.12,25.01,25.02,34050.0,15.5444,15.563,15.4948,15.501,34050.0
2012-06-08 09:35:00,25.03,25.13,25.03,25.05,16350.0,15.5072,15.5691,15.5072,15.5196,16350.0
2012-06-08 09:40:00,25.03,25.05,24.95,25.05,26250.0,15.5072,15.5196,15.4576,15.5196,26250.0
2012-06-08 09:45:00,25.05,25.07,24.99,25.03,26550.0,15.5196,15.532,15.4824,15.5072,26550.0
2012-06-08 09:50:00,25.02,25.09,24.98,25.08,33600.0,15.501,15.5444,15.4762,15.5382,33600.0
2012-06-08 09:55:00,25.07,25.13,25.05,25.11,27900.0,15.532,15.5691,15.5196,15.5568,27900.0
2012-06-08 10:00:00,25.11,25.19,25.07,25.17,23250.0,15.5568,15.6063,15.532,15.5939,23250.0
2012-06-08 10:05:00,25.19,25.22,25.17,25.19,18900.0,15.6063,15.6249,15.5939,15.6063,18900.0
2012-06-08 10:10:00,25.19,25.21,25.15,25.17,18600.0,15.6063,15.6187,15.5815,15.5939,18600.0
2012-06-08 10:15:00,25.17,25.25,25.17,25.2,25200.0,15.5939,15.6435,15.5939,15.6125,25200.0
2012-06-08 10:20:00,25.2,25.2,25.14,25.15,16350.0,15.6125,15.6125,15.5753,15.5815,16350.0
2012-06-08 10:25:00,25.16,25.2,25.14,25.18,11100.0,15.5877,15.6125,15.5753,15.6001,11100.0
2012-06-08 10:30:00,25.18,25.2,25.17,25.19,15000.0,15.6001,15.6125,15.5939,15.6063,15000.0
2012-06-08 10:35:00,25.19,25.21,25.17,25.19,33150.0,15.6063,15.6187,15.5939,15.6063,33150.0
2012-06-08 10:40:00,25.19,25.25,25.16,25.25,29700.0,15.6063,15.6435,15.5877,15.6435,29700.0
2012-06-08 10:45:00,25.25,25.33,25.23,25.3,25350.0,15.6435,15.6931,15.6311,15.6745,25350.0
2012-06-08 10:50:00,25.31,25.31,25.27,25.29,10200.0,15.6807,15.6807,15.6559,15.6683,10200.0
2012-06-08 10:55:00,25.28,25.35,25.28,25.33,33300.0,15.6621,15.7054,15.6621,15.6931,33300.0
2012-06-08 11:00:00,25.34,25.38,25.33,25.36,16800.0,15.6993,15.724,15.6931,15.7116,16800.0
2012-06-08 11:05:00,25.35,25.37,25.31,25.31,11550.0,15.7054,15.7178,15.6807,15.6807,11550.0
2012-06-08 11:10:00,25.31,25.33,25.3,25.33,13050.0,15.6807,15.6931,15.6745,15.6931,13050.0
2012-06-08 11:15:00,25.33,25.35,25.31,25.32,16500.0,15.6931,15.7054,15.6807,15.6869,16500.0
2012-06-08 11:20:00,25.32,25.35,25.3,25.33,17850.0,15.6869,15.7054,15.6745,15.6931,17850.0
2012-06-08 11:25:00,25.32,25.33,25.27,25.27,14400.0,15.6869,15.6931,15.6559,15.6559,14400.0
2012-06-08 11:30:00,25.27,25.36,25.27,25.33,16500.0,15.6559,15.7116,15.6559,15.6931,16500.0
2012-06-08 11:35:00,25.32,25.34,25.31,25.33,13050.0,15.6869,15.6993,15.6807,15.6931,13050.0
2012-06-08 11:40:00,25.34,25.35,25.33,25.33,10350.0,15.6993,15.7054,15.6931,15.6931,10350.0
2012-06-08 11:45:00,25.34,25.37,25.34,25.35,13950.0,15.6993,15.7178,15.6993,15.7054,13950.0
2012-06-08 11:50:00,25.35,25.36,25.32,25.33,16500.0,15.7054,15.7116,15.6869,15.6931,16500.0
2012-06-08 11:55:00,25.33,25.33,25.27,25.28,14100.0,15.6931,15.6931,15.6559,15.6621,14100.0
2012-06-08 12:00:00,25.29,25.33,25.29,25.31,12450.0,15.6683,15.6931,15.6683,15.6807,12450.0
2012-06-08 12:05:00,25.31,25.37,25.31,25.31,16800.0,15.6807,15.7178,15.6807,15.6807,16800.0
2012-06-08 12:10:00,25.32,25.35,25.32,25.34,12300.0,15.6869,15.7054,15.6869,15.6993,12300.0
2012-06-08 12:15:00,25.34,25.36,25.32,25.35,7800.0,15.6993,15.7116,15.6869,15.7054,7800.0
2012-06-08 12:20:00,25.35,25.37,25.33,25.35,25500.0,15.7054,15.7178,15.6931,15.7054,25500.0
2012-06-08 12:25:00,25.35,25.4,25.35,25.39,47700.0,15.7054,15.7364,15.7054,15.7302,47700.0
2012-06-08 12:30:00,25.4,25.49,25.39,25.48,37350.0,15.7364,15.7922,15.7302,15.786,37350.0
2012-06-08 12:35:00,25.47,25.48,25.45,25.45,15900.0,15.7798,15.786,15.7674,15.7674,15900.0
2012-06-08 12:40:00,25.45,25.49,25.44,25.49,9750.0,15.7674,15.7922,15.7612,15.7922,9750.0
2012-06-08 12:45:00,25.49,25.51,25.48,25.51,11400.0,15.7922,15.8046,15.786,15.8046,11400.0
2012-06-08 12:50:00,25.51,25.53,25.49,25.5,21900.0,15.8046,15.817,15.7922,15.7984,21900.0
2012-06-08 12:55:00,25.51,25.53,25.5,25.52,7500.0,15.8046,15.817,15.7984,15.8108,7500.0
2012-06-08 13:00:00,25.53,25.57,25.52,25.57,19200.0,15.817,15.8417,15.8108,15.8417,19200.0
2012-06-08 13:05:00,25.57,25.61,25.56,25.61,32700.0,15.8417,15.8665,15.8356,15.8665,32700.0
2012-06-08 13:10:00,25.6,25.61,25.56,25.57,22950.0,15.8603,15.8665,15.8356,15.8417,22950.0
2012-06-08 13:15:00,25.57,25.57,25.54,25.56,13050.0,15.8417,15.8417,15.8232,15.8356,13050.0
2012-06-08 13:20:00,25.57,25.59,25.57,25.57,16050.0,15.8417,15.8541,15.8417,15.8417,16050.0
2012-06-08 13:25:00,25.57,25.57,25.53,25.55,51600.0,15.8417,15.8417,15.817,15.8294,51600.0
2012-06-08 13:30:00,25.55,25.56,25.52,25.53,14550.0,15.8294,15.8356,15.8108,15.817,14550.0
2012-06-08 13:35:00,25.53,25.57,25.51,25.52,22650.0,15.817,15.8417,15.8046,15.8108,22650.0
2012-06-08 13:40:00,25.53,25.54,25.5,25.51,22500.0,15.817,15.8232,15.7984,15.8046,22500.0
2012-06-08 13:45:00,25.52,25.57,25.51,25.57,20100.0,15.8108,15.8417,15.8046,15.8417,20100.0
2012-06-08 13:50:00,25.57,25.59,25.56,25.57,34650.0,15.8417,15.8541,15.8356,15.8417,34650.0
2012-06-08 13:55:00,25.59,25.59,25.55,25.57,39300.0,15.8541,15.8541,15.8294,15.8417,39300.0
2012-06-08 14:00:00,25.57,25.59,25.57,25.57,26700.0,15.8417,15.8541,15.8417,15.8417,26700.0
2012-06-08 14:05:00,25.57,25.61,25.57,25.6,19500.0,15.8417,15.8665,15.8417,15.8603,19500.0
2012-06-08 14:10:00,25.59,25.61,25.58,25.61,26400.0,15.8541,15.8665,15.8479,15.8665,26400.0
2012-06-08 14:15:00,25.61,25.61,25.57,25.57,28950.0,15.8665,15.8665,15.8417,15.8417,28950.0
2012-06-08 14:20:00,25.57,25.61,25.57,25.61,27300.0,15.8417,15.8665,15.8417,15.8665,27300.0
2012-06-08 14:25:00,25.61,25.62,25.59,25.6,26400.0,15.8665,15.8727,15.8541,15.8603,26400.0
2012-06-08 14:30:00,25.61,25.65,25.59,25.63,41400.0,15.8665,15.8913,15.8541,15.8789,41400.0
2012-06-08 14:35:00,25.63,25.64,25.61,25.63,26250.0,15.8789,15.8851,15.8665,15.8789,26250.0
2012-06-08 14:40:00,25.63,25.65,25.62,25.64,20250.0,15.8789,15.8913,15.8727,15.8851,20250.0
2012-06-08 14:45:00,25.64,25.65,25.62,25.64,17850.0,15.8851,15.8913,15.8727,15.8851,17850.0
2012-06-08 14:50:00,25.63,25.67,25.63,25.67,50100.0,15.8789,15.9037,15.8789,15.9037,50100.0
2012-06-08 14:55:00,25.67,25.67,25.63,25.63,34050.0,15.9037,15.9037,15.8789,15.8789,34050.0
2012-06-08 15:00:00,25.64,25.66,25.63,25.65,35550.0,15.8851,15.8975,15.8789,15.8913,35550.0
2012-06-08 15:05:00,25.65,25.67,25.64,25.65,37350.0,15.8913,15.9037,15.8851,15.8913,37350.0
2012-06-08 15:10:00,25.65,25.7,25.65,25.69,49200.0,15.8913,15.9223,15.8913,15.9161,49200.0
2012-06-08 15:15:00,25.69,25.73,25.68,25.71,57600.0,15.9161,15.9409,15.9099,15.9285,57600.0
2012-06-08 15:20:00,25.71,25.73,25.7,25.71,54450.0,15.9285,15.9409,15.9223,15.9285,54450.0
2012-06-08 15:25:00,25.71,25.73,25.69,25.7,81750.0,15.9285,15.9409,15.9161,15.9223,81750.0
2012-06-08 15:30:00,25.69,25.73,25.69,25.71,123450.0,15.9161,15.9409,15.9161,15.9285,123450.0
2012-06-08 15:35:00,25.71,25.74,25.7,25.71,110550.0,15.9285,15.9471,15.9223,15.9285,110550.0
2012-06-08 15:40:00,25.71,25.77,25.71,25.73,102300.0,15.9285,15.9657,15.9285,15.9409,102300.0
2012-06-08 15:45:00,25.73,25.82,25.73,25.8,126900.0,15.9409,15.9966,15.9409,15.9842,126900.0
2012-06-08 15:50:00,25.79,25.79,25.73,25.75,213150.0,15.978,15.978,15.9409,15.9533,213150.0
2012-06-08 15:55:00,25.75,25.77,25.71,25.75,218100.0,15.9533,15.9657,15.9285,15.9533,218100.0
2012-06-11 09:30:00,26.0,26.02,25.79,25.83,88800.0,16.1082,16.1205,15.978,16.0028,88800.0
2012-06-11 09:35:00,25.84,25.93,25.84,25.91,61350.0,16.009,16.0648,16.009,16.0524,61350.0
2012-06-11 09:40:00,25.9,25.91,25.85,25.89,87750.0,16.0462,16.0524,16.0152,16.04,87750.0
2012-06-11 09:45:00,25.89,25.92,25.84,25.89,91200.0,16.04,16.0586,16.009,16.04,91200.0
2012-06-11 09:50:00,25.88,25.97,25.86,25.88,54300.0,16.0338,16.0896,16.0214,16.0338,54300.0
2012-06-11 09:55:00,25.89,25.89,25.79,25.79,43350.0,16.04,16.04,15.978,15.978,43350.0
2012-06-11 10:00:00,25.8,25.85,25.73,25.79,68850.0,15.9842,16.0152,15.9409,15.978,68850.0
2012-06-11 10:05:00,25.8,25.81,25.66,25.67,54000.0,15.9842,15.9904,15.8975,15.9037,54000.0
2012-06-11 10:10:00,25.68,25.7,25.64,25.69,41850.0,15.9099,15.9223,15.8851,15.9161,41850.0
2012-06-11 10:15:00,25.69,25.75,25.65,25.65,28200.0,15.9161,15.9533,15.8913,15.8913,28200.0
2012-06-11 10:20:00,25.65,25.7,25.62,25.63,35400.0,15.8913,15.9223,15.8727,15.8789,35400.0
2012-06-11 10:25:00,25.63,25.67,25.59,25.67,48600.0,15.8789,15.9037,15.8541,15.9037,48600.0
2012-06-11 10:30:00,25.67,25.7,25.63,25.68,36300.0,15.9037,15.9223,15.8789,15.9099,36300.0
2012-06-11 10:35:00,25.69,25.78,25.68,25.75,72300.0,15.9161,15.9719,15.9099,15.9533,72300.0
2012-06-11 10:40:00,25.75,25.77,25.69,25.71,20850.0,15.9533,15.9657,15.9161,15.9285,20850.0
2012-06-11 10:45:00,25.7,25.7,25.59,25.61,34050.0,15.9223,15.9223,15.8541,15.8665,34050.0
2012-06-11 10:50:00,25.61,25.61,25.45,25.47,80850.0,15.8665,15.8665,15.7674,15.7798,80850.0
2012-06-11 10:55:00,25.48,25.53,25.45,25.51,25950.0,15.786,15.817,15.7674,15.8046,25950.0
2012-06-11 11:00:00,25.51,25.51,25.47,25.49,26100.0,15.8046,15.8046,15.7798,15.7922,26100.0
2012-06-11 11:05:00,25.51,25.57,25.51,25.56,14250.0,15.8046,15.8417,15.8046,15.8356,14250.0
2012-06-11 11:10:00,25.57,25.57,25.52,25.53,21150.0,15.8417,15.8417,15.8108,15.817,21150.0
2012-06-11 11:15:00,25.52,25.54,25.5,25.5,22650.0,15.8108,15.8232,15.7984,15.7984,22650.0
2012-06-11 11:20:00,25.5,25.53,25.48,25.51,30600.0,15.7984,15.817,15.786,15.8046,30600.0
2012-06-11 11:25:00,25.51,25.53,25.5,25.52,11100.0,15.8046,15.817,15.7984,15.8108,11100.0
2012-06-11 11:30:00,25.52,25.58,25.5,25.58,26700.0,15.8108,15.8479,15.7984,15.8479,26700.0
2012-06-11 11:35:00,25.58,25.63,25.57,25.63,27600.0,15.8479,15.8789,15.8417,15.8789,27600.0
2012-06-11 11:40:00,25.63,25.65,25.62,25.64,52800.0,15.8789,15.8913,15.8727,15.8851,52800.0
2012-06-11 11:45:00,25.63,25.63,25.59,25.61,22650.0,15.8789,15.8789,15.8541,15.8665,22650.0
2012-06-11 11:50:00,25.61,25.61,25.51,25.52,24900.0,15.8665,15.8665,15.8046,15.8108,24900.0
2012-06-11 11:55:00,25.52,25.59,25.48,25.57,23400.0,15.8108,15.8541,15.786,15.8417,23400.0
2012-06-11 12:00:00,25.57,25.57,25.53,25.53,43350.0,15.8417,15.8417,15.817,15.817,43350.0
2012-06-11 12:05:00,25.54,25.57,25.47,25.47,37200.0,15.8232,15.8417,15.7798,15.7798,37200.0
2012-06-11 12:10:00,25.48,25.5,25.47,25.48,17550.0,15.786,15.7984,15.7798,15.786,17550.0
2012-06-11 12:15:00,25.48,25.48,25.47,25.48,21900.0,15.786,15.786,15.7798,15.786,21900.0
2012-06-11 12:20:00,25.49,25.51,25.46,25.47,48150.0,15.7922,15.8046,15.7736,15.7798,48150.0
2012-06-11 12:25:00,25.47,25.47,25.45,25.45,16800.0,15.7798,15.7798,15.7674,15.7674,16800.0
2012-06-11 12:30:00,25.46,25.47,25.42,25.42,45000.0,15.7736,15.7798,15.7488,15.7488,45000.0
2012-06-11 12:35:00,25.43,25.45,25.41,25.43,19500.0,15.755,15.7674,15.7426,15.755,19500.0
2012-06-11 12:40:00,25.43,25.46,25.43,25.46,12450.0,15.755,15.7736,15.755,15.7736,12450.0
2012-06-11 12:45:00,25.46,25.49,25.46,25.48,12150.0,15.7736,15.7922,15.7736,15.786,12150.0
2012-06-11 12:50:00,25.48,25.49,25.47,25.47,16800.0,15.786,15.7922,15.7798,15.7798,16800.0
2012-06-11 12:55:00,25.48,25.49,25.46,25.48,9000.0,15.786,15.7922,15.7736,15.786,9000.0
2012-06-11 13:00:00,25.48,25.51,25.47,25.51,30150.0,15.786,15.8046,15.7798,15.8046,30150.0
2012-06-11 13:05:00,25.51,25.54,25.51,25.54,17400.0,15.8046,15.8232,15.8046,15.8232,17400.0
2012-06-11 13:10:00,25.53,25.59,25.53,25.59,15150.0,15.817,15.8541,15.817,15.8541,15150.0
2012-06-11 13:15:00,25.59,25.61,25.57,25.61,27000.0,15.8541,15.8665,15.8417,15.8665,27000.0
2012-06-11 13:20:00,25.6,25.61,25.57,25.57,41700.0,15.8603,15.8665,15.8417,15.8417,41700.0
2012-06-11 13:25:00,25.58,25.58,25.55,25.58,16500.0,15.8479,15.8479,15.8294,15.8479,16500.0
2012-06-11 13:30:00,25.58,25.59,25.55,25.56,16800.0,15.8479,15.8541,15.8294,15.8356,16800.0
2012-06-11 13:35:00,25.55,25.61,25.55,25.57,17250.0,15.8294,15.8665,15.8294,15.8417,17250.0
2012-06-11 13:40:00,25.57,25.57,25.52,25.52,15600.0,15.8417,15.8417,15.8108,15.8108,15600.0
2012-06-11 13:45:00,25.53,25.53,25.52,25.53,15450.0,15.817,15.817,15.8108,15.817,15450.0
2012-06-11 13:50:00,25.51,25.55,25.51,25.54,6750.0,15.8046,15.8294,15.8046,15.8232,6750.0
2012-06-11 13:55:00,25.54,25.56,25.53,25.55,18300.0,15.8232,15.8356,15.817,15.8294,18300.0
2012-06-11 14:00:00,25.55,25.55,25.45,25.45,39300.0,15.8294,15.8294,15.7674,15.7674,39300.0
2012-06-11 14:05:00,25.43,25.47,25.43,25.47,23850.0,15.755,15.7798,15.755,15.7798,23850.0
2012-06-11 14:10:00,25.46,25.49,25.45,25.46,42900.0,15.7736,15.7922,15.7674,15.7736,42900.0
2012-06-11 14:15:00,25.46,25.49,25.45,25.46,44100.0,15.7736,15.7922,15.7674,15.7736,44100.0
2012-06-11 14:20:00,25.45,25.49,25.44,25.49,31050.0,15.7674,15.7922,15.7612,15.7922,31050.0
2012-06-11 14:25:00,25.49,25.49,25.46,25.46,31050.0,15.7922,15.7922,15.7736,15.7736,31050.0
2012-06-11 14:30:00,25.47,25.55,25.47,25.54,25350.0,15.7798,15.8294,15.7798,15.8232,25350.0
2012-06-11 14:35:00,25.55,25.55,25.51,25.51,30450.0,15.8294,15.8294,15.8046,15.8046,30450.0
2012-06-11 14:40:00,25.52,25.57,25.52,25.56,33750.0,15.8108,15.8417,15.8108,15.8356,33750.0
2012-06-11 14:45:00,25.56,25.56,25.53,25.54,31350.0,15.8356,15.8356,15.817,15.8232,31350.0
2012-06-11 14:50:00,25.54,25.55,25.5,25.51,44100.0,15.8232,15.8294,15.7984,15.8046,44100.0
2012-06-11 14:55:00,25.51,25.56,25.51,25.53,40500.0,15.8046,15.8356,15.8046,15.817,40500.0
2012-06-11 15:00:00,25.53,25.53,25.52,25.53,26250.0,15.817,15.817,15.8108,15.817,26250.0
2012-06-11 15:05:00,25.52,25.55,25.51,25.51,67200.0,15.8108,15.8294,15.8046,15.8046,67200.0
2012-06-11 15:10:00,25.51,25.53,25.47,25.49,57750.0,15.8046,15.817,15.7798,15.7922,57750.0
2012-06-11 15:15:00,25.49,25.49,25.43,25.44,72300.0,15.7922,15.7922,15.755,15.7612,72300.0
2012-06-11 15:20:00,25.43,25.45,25.41,25.43,42900.0,15.755,15.7674,15.7426,15.755,42900.0
2012-06-11 15:25:00,25.43,25.43,25.39,25.41,50250.0,15.755,15.755,15.7302,15.7426,50250.0
2012-06-11 15:30:00,25.41,25.48,25.41,25.43,64050.0,15.7426,15.786,15.7426,15.755,64050.0
2012-06-11 15:35:00,25.43,25.45,25.4,25.45,96750.0,15.755,15.7674,15.7364,15.7674,96750.0
2012-06-11 15:40:00,25.45,25.5,25.45,25.49,72150.0,15.7674,15.7984,15.7674,15.7922,72150.0
2012-06-11 15:45:00,25.49,25.49,25.37,25.38,81150.0,15.7922,15.7922,15.7178,15.724,81150.0
2012-06-11 15:50:00,25.37,25.38,25.31,25.31,203400.0,15.7178,15.724,15.6807,15.6807,203400.0
2012-06-11 15:55:00,25.31,25.33,25.25,25.32,150450.0,15.6807,15.6931,15.6435,15.6869,150450.0
2012-06-12 09:30:00,25.37,25.62,25.37,25.6,30150.0,15.7178,15.8727,15.7178,15.8603,30150.0
2012-06-12 09:35:00,25.59,25.6,25.48,25.48,49350.0,15.8541,15.8603,15.786,15.786,49350.0
2012-06-12 09:40:00,25.49,25.51,25.4,25.49,33900.0,15.7922,15.8046,15.7364,15.7922,33900.0
2012-06-12 09:45:00,25.49,25.56,25.46,25.5,42750.0,15.7922,15.8356,15.7736,15.7984,42750.0
2012-06-12 09:50:00,25.5,25.6,25.49,25.53,45300.0,15.7984,15.8603,15.7922,15.817,45300.0
2012-06-12 09:55:00,25.54,25.61,25.52,25.54,30600.0,15.8232,15.8665,15.8108,15.8232,30600.0
2012-06-12 10:00:00,25.57,25.65,25.54,25.57,45000.0,15.8417,15.8913,15.8232,15.8417,45000.0
2012-06-12 10:05:00,25.57,25.59,25.43,25.45,35250.0,15.8417,15.8541,15.755,15.7674,35250.0
2012-06-12 10:10:00,25.44,25.45,25.39,25.41,26850.0,15.7612,15.7674,15.7302,15.7426,26850.0
2012-06-12 10:15:00,25.41,25.43,25.33,25.34,41100.0,15.7426,15.755,15.6931,15.6993,41100.0
2012-06-12 10:20:00,25.33,25.35,25.28,25.32,39900.0,15.6931,15.7054,15.6621,15.6869,39900.0
2012-06-12 10:25:00,25.31,25.41,25.31,25.38,20550.0,15.6807,15.7426,15.6807,15.724,20550.0
2012-06-12 10:30:00,25.38,25.38,25.3,25.31,25050.0,15.724,15.724,15.6745,15.6807,25050.0
2012-06-12 10:35:00,25.33,25.36,25.29,25.29,15150.0,15.6931,15.7116,15.6683,15.6683,15150.0
2012-06-12 10:40:00,25.29,25.44,25.29,25.41,26250.0,15.6683,15.7612,15.6683,15.7426,26250.0
2012-06-12 10:45:00,25.42,25.51,25.41,25.48,21600.0,15.7488,15.8046,15.7426,15.786,21600.0
2012-06-12 10:50:00,25.49,25.49,25.44,25.48,18600.0,15.7922,15.7922,15.7612,15.786,18600.0
2012-06-12 10:55:00,25.49,25.53,25.44,25.48,15600.0,15.7922,15.817,15.7612,15.786,15600.0
2012-06-12 11:00:00,25.47,25.55,25.47,25.53,28050.0,15.7798,15.8294,15.7798,15.817,28050.0
2012-06-12 11:05:00,25.54,25.57,25.53,25.53,18600.0,15.8232,15.8417,15.817,15.817,18600.0
2012-06-12 11:10:00,25.53,25.67,25.53,25.65,157500.0,15.817,15.9037,15.817,15.8913,157500.0
2012-06-12 11:15:00,25.65,25.68,25.61,25.61,135600.0,15.8913,15.9099,15.8665,15.8665,135600.0
2012-06-12 11:20:00,25.61,25.73,25.61,25.69,61650.0,15.8665,15.9409,15.8665,15.9161,61650.0
2012-06-12 11:25:00,25.69,25.7,25.66,25.67,28050.0,15.9161,15.9223,15.8975,15.9037,28050.0
2012-06-12 11:30:00,25.68,25.69,25.65,25.67,22200.0,15.9099,15.9161,15.8913,15.9037,22200.0
2012-06-12 11:35:00,25.67,25.67,25.62,25.65,24600.0,15.9037,15.9037,15.8727,15.8913,24600.0
2012-06-12 11:40:00,25.64,25.67,25.61,25.67,24750.0,15.8851,15.9037,15.8665,15.9037,24750.0
2012-06-12 11:45:00,25.67,25.69,25.65,25.66,42600.0,15.9037,15.9161,15.8913,15.8975,42600.0
2012-06-12 11:50:00,25.66,25.67,25.63,25.63,46650.0,15.8975,15.9037,15.8789,15.8789,46650.0
2012-06-12 11:55:00,25.63,25.67,25.63,25.67,75750.0,15.8789,15.9037,15.8789,15.9037,75750.0
2012-06-12 12:00:00,25.67,25.72,25.66,25.69,63000.0,15.9037,15.9347,15.8975,15.9161,63000.0
2012-06-12 12:05:00,25.69,25.73,25.67,25.7,105150.0,15.9161,15.9409,15.9037,15.9223,105150.0
2012-06-12 12:10:00,25.7,25.7,25.65,25.68,87900.0,15.9223,15.9223,15.8913,15.9099,87900.0
2012-06-12 12:15:00,25.67,25.79,25.67,25.78,133350.0,15.9037,15.978,15.9037,15.9719,133350.0
2012-06-12 12:20:00,25.78,25.95,25.78,25.89,198600.0,15.9719,16.0772,15.9719,16.04,198600.0
2012-06-12 12:25:00,25.89,25.9,25.83,25.87,102600.0,16.04,16.0462,16.0028,16.0276,102600.0
2012-06-12 12:30:00,25.88,25.91,25.85,25.91,89400.0,16.0338,16.0524,16.0152,16.0524,89400.0
2012-06-12 12:35:00,25.9,26.05,25.9,26.01,309150.0,16.0462,16.1391,16.0462,16.1143,309150.0
2012-06-12 12:40:00,26.01,26.04,25.93,25.95,90000.0,16.1143,16.1329,16.0648,16.0772,90000.0
2012-06-12 12:45:00,25.95,25.96,25.89,25.91,72300.0,16.0772,16.0834,16.04,16.0524,72300.0
2012-06-12 12:50:00,25.91,25.95,25.91,25.95,50550.0,16.0524,16.0772,16.0524,16.0772,50550.0
2012-06-12 12:55:00,25.94,25.95,25.91,25.94,54300.0,16.071,16.0772,16.0524,16.071,54300.0
2012-06-12 13:00:00,25.94,25.97,25.92,25.93,42450.0,16.071,16.0896,16.0586,16.0648,42450.0
2012-06-12 13:05:00,25.93,25.96,25.92,25.95,37350.0,16.0648,16.0834,16.0586,16.0772,37350.0
2012-06-12 13:10:00,25.95,26.13,25.94,26.09,151650.0,16.0772,16.1887,16.071,16.1639,151650.0
2012-06-12 13:15:00,26.09,26.12,26.03,26.07,70200.0,16.1639,16.1825,16.1267,16.1515,70200.0
2012-06-12 13:20:00,26.08,26.12,26.06,26.09,63450.0,16.1577,16.1825,16.1453,16.1639,63450.0
2012-06-12 13:25:00,26.09,26.09,26.03,26.05,60450.0,16.1639,16.1639,16.1267,16.1391,60450.0
2012-06-12 13:30:00,26.05,26.15,26.05,26.11,141750.0,16.1391,16.2011,16.1391,16.1763,141750.0
2012-06-12 13:35:00,26.12,26.13,26.09,26.09,35250.0,16.1825,16.1887,16.1639,16.1639,35250.0
2012-06-12 13:40:00,26.1,26.12,26.05,26.05,64200.0,16.1701,16.1825,16.1391,16.1391,64200.0
2012-06-12 13:45:00,26.05,26.07,26.01,26.03,61650.0,16.1391,16.1515,16.1143,16.1267,61650.0
2012-06-12 13:50:00,26.04,26.07,26.02,26.05,67650.0,16.1329,16.1515,16.1205,16.1391,67650.0
2012-06-12 13:55:00,26.05,26.05,26.01,26.03,82950.0,16.1391,16.1391,16.1143,16.1267,82950.0
2012-06-12 14:00:00,26.03,26.07,26.0,26.07,79350.0,16.1267,16.1515,16.1082,16.1515,79350.0
2012-06-12 14:05:00,26.06,26.07,26.03,26.05,70650.0,16.1453,16.1515,16.1267,16.1391,70650.0
2012-06-12 14:10:00,26.03,26.07,25.99,26.05,59250.0,16.1267,16.1515,16.102,16.1391,59250.0
2012-06-12 14:15:00,26.05,26.09,26.03,26.07,129300.0,16.1391,16.1639,16.1267,16.1515,129300.0
2012-06-12 14:20:00,26.06,26.1,26.03,26.07,153450.0,16.1453,16.1701,16.1267,16.1515,153450.0
2012-06-12 14:25:00,26.07,26.14,26.03,26.09,136500.0,16.1515,16.1949,16.1267,16.1639,136500.0
2012-06-12 14:30:00,26.09,26.22,26.09,26.22,98400.0,16.1639,16.2445,16.1639,16.2445,98400.0
2012-06-12 14:35:00,26.22,26.23,26.17,26.21,77400.0,16.2445,16.2506,16.2135,16.2383,77400.0
2012-06-12 14:40:00,26.2,26.21,26.12,26.12,51150.0,16.2321,16.2383,16.1825,16.1825,51150.0
2012-06-12 14:45:00,26.12,26.21,26.11,26.21,76950.0,16.1825,16.2383,16.1763,16.2383,76950.0
2012-06-12 14:50:00,26.21,26.21,26.15,26.15,49950.0,16.2383,16.2383,16.2011,16.2011,49950.0
2012-06-12 14:55:00,26.16,26.17,26.15,26.17,38250.0,16.2073,16.2135,16.2011,16.2135,38250.0
2012-06-12 15:00:00,26.17,26.17,26.12,26.13,52950.0,16.2135,16.2135,16.1825,16.1887,52950.0
2012-06-12 15:05:00,26.13,26.17,26.12,26.17,45750.0,16.1887,16.2135,16.1825,16.2135,45750.0
2012-06-12 15:10:00,26.17,26.27,26.16,26.26,187500.0,16.2135,16.2754,16.2073,16.2692,187500.0
2012-06-12 15:15:00,26.27,26.27,26.21,26.21,90450.0,16.2754,16.2754,16.2383,16.2383,90450.0
2012-06-12 15:20:00,26.21,26.24,26.17,26.22,141750.0,16.2383,16.2568,16.2135,16.2445,141750.0
2012-06-12 15:25:00,26.23,26.33,26.22,26.32,134550.0,16.2506,16.3126,16.2445,16.3064,134550.0
2012-06-12 15:30:00,26.31,26.39,26.22,26.22,164100.0,16.3002,16.3498,16.2445,16.2445,164100.0
2012-06-12 15:35:00,26.23,26.28,26.22,26.25,116550.0,16.2506,16.2816,16.2445,16.263,116550.0
2012-06-12 15:40:00,26.25,26.33,26.23,26.31,103950.0,16.263,16.3126,16.2506,16.3002,103950.0
2012-06-12 15:45:00,26.31,26.33,26.29,26.3,148500.0,16.3002,16.3126,16.2878,16.294,148500.0
2012-06-12 15:50:00,26.29,26.33,26.27,26.3,266700.0,16.2878,16.3126,16.2754,16.294,266700.0
2012-06-12 15:55:00,26.31,26.32,26.28,26.29,171900.0,16.3002,16.3064,16.2816,16.2878,171900.0
2012-06-13 09:30:00,26.23,26.28,25.88,25.89,104400.0,16.2506,16.2816,16.0338,16.04,104400.0
2012-06-13 09:35:00,25.89,25.93,25.84,25.85,96300.0,16.04,16.0648,16.009,16.0152,96300.0
2012-06-13 09:40:00,25.85,25.97,25.83,25.91,61950.0,16.0152,16.0896,16.0028,16.0524,61950.0
2012-06-13 09:45:00,25.91,26.07,25.89,26.07,89850.0,16.0524,16.1515,16.04,16.1515,89850.0
2012-06-13 09:50:00,26.06,26.06,25.96,26.03,57300.0,16.1453,16.1453,16.0834,16.1267,57300.0
2012-06-13 09:55:00,26.02,26.02,25.93,25.98,28950.0,16.1205,16.1205,16.0648,16.0958,28950.0
2012-06-13 10:00:00,25.97,26.07,25.94,26.03,39750.0,16.0896,16.1515,16.071,16.1267,39750.0
2012-06-13 10:05:00,26.05,26.07,25.99,26.05,34500.0,16.1391,16.1515,16.102,16.1391,34500.0
2012-06-13 10:10:00,26.05,26.13,26.05,26.08,21300.0,16.1391,16.1887,16.1391,16.1577,21300.0
2012-06-13 10:15:00,26.09,26.11,26.07,26.11,19200.0,16.1639,16.1763,16.1515,16.1763,19200.0
2012-06-13 10:20:00,26.11,26.13,26.05,26.06,31350.0,16.1763,16.1887,16.1391,16.1453,31350.0
2012-06-13 10:25:00,26.05,26.09,26.03,26.09,23400.0,16.1391,16.1639,16.1267,16.1639,23400.0
2012-06-13 10:30:00,26.08,26.14,26.07,26.13,50100.0,16.1577,16.1949,16.1515,16.1887,50100.0
2012-06-13 10:35:00,26.15,26.26,26.15,26.23,31050.0,16.2011,16.2692,16.2011,16.2506,31050.0
2012-06-13 10:40:00,26.23,26.29,26.23,26.29,37800.0,16.2506,16.2878,16.2506,16.2878,37800.0
2012-06-13 10:45:00,26.29,26.32,26.22,26.23,37500.0,16.2878,16.3064,16.2445,16.2506,37500.0
2012-06-13 10:50:00,26.23,26.23,26.16,26.17,32250.0,16.2506,16.2506,16.2073,16.2135,32250.0
2012-06-13 10:55:00,26.17,26.21,26.16,26.2,22650.0,16.2135,16.2383,16.2073,16.2321,22650.0
2012-06-13 11:00:00,26.19,26.19,26.09,26.1,28800.0,16.2259,16.2259,16.1639,16.1701,28800.0
2012-06-13 11:05:00,26.11,26.12,26.07,26.07,16950.0,16.1763,16.1825,16.1515,16.1515,16950.0
2012-06-13 11:10:00,26.07,26.09,26.01,26.05,82350.0,16.1515,16.1639,16.1143,16.1391,82350.0
2012-06-13 11:15:00,26.04,26.09,26.04,26.07,30150.0,16.1329,16.1639,16.1329,16.1515,30150.0
2012-06-13 11:20:00,26.08,26.11,26.08,26.11,21150.0,16.1577,16.1763,16.1577,16.1763,21150.0
2012-06-13 11:25:00,26.11,26.11,26.03,26.07,24900.0,16.1763,16.1763,16.1267,16.1515,24900.0
2012-06-13 11:30:00,26.07,26.13,26.06,26.13,28350.0,16.1515,16.1887,16.1453,16.1887,28350.0
2012-06-13 11:35:00,26.13,26.13,26.08,26.1,41100.0,16.1887,16.1887,16.1577,16.1701,41100.0
2012-06-13 11:40:00,26.1,26.13,26.09,26.11,19050.0,16.1701,16.1887,16.1639,16.1763,19050.0
2012-06-13 11:45:00,26.1,26.12,26.09,26.1,18900.0,16.1701,16.1825,16.1639,16.1701,18900.0
2012-06-13 11:50:00,26.1,26.11,26.03,26.03,10950.0,16.1701,16.1763,16.1267,16.1267,10950.0
2012-06-13 11:55:00,26.03,26.06,26.02,26.04,15300.0,16.1267,16.1453,16.1205,16.1329,15300.0
2012-06-13 12:00:00,26.03,26.08,26.03,26.06,21750.0,16.1267,16.1577,16.1267,16.1453,21750.0
2012-06-13 12:05:00,26.05,26.05,26.01,26.03,33000.0,16.1391,16.1391,16.1143,16.1267,33000.0
2012-06-13 12:10:00,26.05,26.09,26.02,26.08,16050.0,16.1391,16.1639,16.1205,16.1577,16050.0
2012-06-13 12:15:00,26.08,26.1,26.05,26.1,15900.0,16.1577,16.1701,16.1391,16.1701,15900.0
2012-06-13 12:20:00,26.09,26.1,26.07,26.09,13800.0,16.1639,16.1701,16.1515,16.1639,13800.0
2012-06-13 12:25:00,26.09,26.09,26.04,26.07,17850.0,16.1639,16.1639,16.1329,16.1515,17850.0
2012-06-13 12:30:00,26.07,26.15,26.07,26.12,24600.0,16.1515,16.2011,16.1515,16.1825,24600.0
2012-06-13 12:35:00,26.12,26.19,26.12,26.19,15450.0,16.1825,16.2259,16.1825,16.2259,15450.0
2012-06-13 12:40:00,26.18,26.23,26.18,26.21,26550.0,16.2197,16.2506,16.2197,16.2383,26550.0
2012-06-13 12:45:00,26.2,26.25,26.18,26.18,27600.0,16.2321,16.263,16.2197,16.2197,27600.0
2012-06-13 12:50:00,26.17,26.21,26.16,26.21,21150.0,16.2135,16.2383,16.2073,16.2383,21150.0
2012-06-13 12:55:00,26.21,26.25,26.21,26.25,16950.0,16.2383,16.263,16.2383,16.263,16950.0
2012-06-13 13:00:00,26.25,26.27,26.2,26.21,25800.0,16.263,16.2754,16.2321,16.2383,25800.0
2012-06-13 13:05:00,26.21,26.24,26.19,26.24,23850.0,16.2383,16.2568,16.2259,16.2568,23850.0
2012-06-13 13:10:00,26.24,26.24,26.21,26.21,18150.0,16.2568,16.2568,16.2383,16.2383,18150.0
2012-06-13 13:15:00,26.2,26.2,26.16,26.19,19050.0,16.2321,16.2321,16.2073,16.2259,19050.0
2012-06-13 13:20:00,26.19,26.19,26.13,26.13,10200.0,16.2259,16.2259,16.1887,16.1887,10200.0
2012-06-13 13:25:00,26.13,26.19,26.11,26.19,23400.0,16.1887,16.2259,16.1763,16.2259,23400.0
2012-06-13 13:30:00,26.19,26.19,26.15,26.19,13350.0,16.2259,16.2259,16.2011,16.2259,13350.0
2012-06-13 13:35:00,26.19,26.19,26.15,26.18,15450.0,16.2259,16.2259,16.2011,16.2197,15450.0
2012-06-13 13:40:00,26.17,26.18,26.11,26.11,25350.0,16.2135,16.2197,16.1763,16.1763,25350.0
2012-06-13 13:45:00,26.1,26.11,26.06,26.09,26550.0,16.1701,16.1763,16.1453,16.1639,26550.0
2012-06-13 13:50:00,26.09,26.11,26.07,26.09,18300.0,16.1639,16.1763,16.1515,16.1639,18300.0
2012-06-13 13:55:00,26.09,26.09,26.01,26.03,26100.0,16.1639,16.1639,16.1143,16.1267,26100.0
2012-06-13 14:00:00,26.03,26.06,26.0,26.03,28500.0,16.1267,16.1453,16.1082,16.1267,28500.0
2012-06-13 14:05:00,26.03,26.05,26.01,26.03,22650.0,16.1267,16.1391,16.1143,16.1267,22650.0
2012-06-13 14:10:00,26.03,26.03,25.99,26.01,22800.0,16.1267,16.1267,16.102,16.1143,22800.0
2012-06-13 14:15:00,26.01,26.03,26.0,26.03,14250.0,16.1143,16.1267,16.1082,16.1267,14250.0
2012-06-13 14:20:00,26.02,26.02,25.97,26.0,36150.0,16.1205,16.1205,16.0896,16.1082,36150.0
2012-06-13 14:25:00,26.0,26.01,25.98,26.0,34350.0,16.1082,16.1143,16.0958,16.1082,34350.0
2012-06-13 14:30:00,26.0,26.02,25.97,26.0,43050.0,16.1082,16.1205,16.0896,16.1082,43050.0
2012-06-13 14:35:00,26.0,26.01,25.97,26.0,26250.0,16.1082,16.1143,16.0896,16.1082,26250.0
2012-06-13 14:40:00,26.0,26.01,25.91,25.92,53850.0,16.1082,16.1143,16.0524,16.0586,53850.0
2012-06-13 14:45:00,25.92,25.94,25.89,25.93,42300.0,16.0586,16.071,16.04,16.0648,42300.0
2012-06-13 14:50:00,25.93,25.93,25.89,25.89,40500.0,16.0648,16.0648,16.04,16.04,40500.0
2012-06-13 14:55:00,25.89,25.92,25.87,25.89,25650.0,16.04,16.0586,16.0276,16.04,25650.0
2012-06-13 15:00:00,25.89,25.91,25.82,25.82,37950.0,16.04,16.0524,15.9966,15.9966,37950.0
2012-06-13 15:05:00,25.81,25.87,25.8,25.84,34800.0,15.9904,16.0276,15.9842,16.009,34800.0
2012-06-13 15:10:00,25.85,25.85,25.79,25.8,34050.0,16.0152,16.0152,15.978,15.9842,34050.0
2012-06-13 15:15:00,25.81,25.83,25.74,25.74,39900.0,15.9904,16.0028,15.9471,15.9471,39900.0
2012-06-13 15:20:00,25.74,25.75,25.7,25.75,45600.0,15.9471,15.9533,15.9223,15.9533,45600.0
2012-06-13 15:25:00,25.75,25.75,25.67,25.69,78900.0,15.9533,15.9533,15.9037,15.9161,78900.0
2012-06-13 15:30:00,25.7,25.75,25.67,25.73,72000.0,15.9223,15.9533,15.9037,15.9409,72000.0
2012-06-13 15:35:00,25.72,25.77,25.72,25.75,58950.0,15.9347,15.9657,15.9347,15.9533,58950.0
2012-06-13 15:40:00,25.75,25.75,25.7,25.71,38700.0,15.9533,15.9533,15.9223,15.9285,38700.0
2012-06-13 15:45:00,25.71,25.73,25.65,25.67,68250.0,15.9285,15.9409,15.8913,15.9037,68250.0
2012-06-13 15:50:00,25.66,25.71,25.66,25.7,81000.0,15.8975,15.9285,15.8975,15.9223,81000.0
2012-06-13 15:55:00,25.71,25.78,25.7,25.77,179550.0,15.9285,15.9719,15.9223,15.9657,179550.0
2012-06-14 09:30:00,25.75,25.91,25.71,25.73,66000.0,15.9533,16.0524,15.9285,15.9409,66000.0
2012-06-14 09:35:00,25.71,25.74,25.65,25.65,58650.0,15.9285,15.9471,15.8913,15.8913,58650.0
2012-06-14 09:40:00,25.64,25.67,25.57,25.59,81900.0,15.8851,15.9037,15.8417,15.8541,81900.0
2012-06-14 09:45:00,25.59,25.65,25.55,25.6,104400.0,15.8541,15.8913,15.8294,15.8603,104400.0
2012-06-14 09:50:00,25.62,25.64,25.55,25.58,71550.0,15.8727,15.8851,15.8294,15.8479,71550.0
2012-06-14 09:55:00,25.58,25.72,25.57,25.7,90000.0,15.8479,15.9347,15.8417,15.9223,90000.0
2012-06-14 10:00:00,25.71,25.81,25.71,25.75,24150.0,15.9285,15.9904,15.9285,15.9533,24150.0
2012-06-14 10:05:00,25.75,25.82,25.73,25.75,16350.0,15.9533,15.9966,15.9409,15.9533,16350.0
2012-06-14 10:10:00,25.75,25.79,25.73,25.74,20400.0,15.9533,15.978,15.9409,15.9471,20400.0
2012-06-14 10:15:00,25.74,25.79,25.73,25.77,16650.0,15.9471,15.978,15.9409,15.9657,16650.0
2012-06-14 10:20:00,25.76,25.79,25.73,25.79,25050.0,15.9595,15.978,15.9409,15.978,25050.0
2012-06-14 10:25:00,25.79,25.81,25.79,25.81,25650.0,15.978,15.9904,15.978,15.9904,25650.0
2012-06-14 10:30:00,25.8,25.81,25.73,25.79,28650.0,15.9842,15.9904,15.9409,15.978,28650.0
2012-06-14 10:35:00,25.79,25.84,25.79,25.82,12750.0,15.978,16.009,15.978,15.9966,12750.0
2012-06-14 10:40:00,25.83,25.88,25.81,25.85,15000.0,16.0028,16.0338,15.9904,16.0152,15000.0
2012-06-14 10:45:00,25.84,25.9,25.82,25.89,20850.0,16.009,16.0462,15.9966,16.04,20850.0
2012-06-14 10:50:00,25.89,25.92,25.86,25.92,20850.0,16.04,16.0586,16.0214,16.0586,20850.0
2012-06-14 10:55:00,25.92,25.95,25.86,25.86,33900.0,16.0586,16.0772,16.0214,16.0214,33900.0
2012-06-14 11:00:00,25.86,25.89,25.85,25.86,21000.0,16.0214,16.04,16.0152,16.0214,21000.0
2012-06-14 11:05:00,25.86,25.88,25.83,25.87,28500.0,16.0214,16.0338,16.0028,16.0276,28500.0
2012-06-14 11:10:00,25.87,25.93,25.85,25.93,41400.0,16.0276,16.0648,16.0152,16.0648,41400.0
2012-06-14 11:15:00,25.92,25.93,25.87,25.92,54750.0,16.0586,16.0648,16.0276,16.0586,54750.0
2012-06-14 11:20:00,25.91,25.93,25.9,25.92,18000.0,16.0524,16.0648,16.0462,16.0586,18000.0
2012-06-14 11:25:00,25.93,25.96,25.93,25.95,33750.0,16.0648,16.0834,16.0648,16.0772,33750.0
2012-06-14 11:30:00,25.95,25.97,25.89,25.89,39300.0,16.0772,16.0896,16.04,16.04,39300.0
2012-06-14 11:35:00,25.89,25.92,25.89,25.91,37800.0,16.04,16.0586,16.04,16.0524,37800.0
2012-06-14 11:40:00,25.9,25.91,25.89,25.91,27150.0,16.0462,16.0524,16.04,16.0524,27150.0
2012-06-14 11:45:00,25.9,25.92,25.89,25.9,25500.0,16.0462,16.0586,16.04,16.0462,25500.0
2012-06-14 11:50:00,25.9,25.92,25.89,25.91,36000.0,16.0462,16.0586,16.04,16.0524,36000.0
2012-06-14 11:55:00,25.91,25.91,25.89,25.91,38400.0,16.0524,16.0524,16.04,16.0524,38400.0
2012-06-14 12:00:00,25.91,25.91,25.87,25.88,74250.0,16.0524,16.0524,16.0276,16.0338,74250.0
2012-06-14 12:05:00,25.89,25.93,25.88,25.93,29850.0,16.04,16.0648,16.0338,16.0648,29850.0
2012-06-14 12:10:00,25.93,25.99,25.91,25.94,53850.0,16.0648,16.102,16.0524,16.071,53850.0
2012-06-14 12:15:00,25.94,25.98,25.93,25.97,27450.0,16.071,16.0958,16.0648,16.0896,27450.0
2012-06-14 12:20:00,25.97,25.99,25.95,25.97,35550.0,16.0896,16.102,16.0772,16.0896,35550.0
2012-06-14 12:25:00,25.97,25.97,25.94,25.95,33600.0,16.0896,16.0896,16.071,16.0772,33600.0
2012-06-14 12:30:00,25.95,25.97,25.93,25.96,28050.0,16.0772,16.0896,16.0648,16.0834,28050.0
2012-06-14 12:35:00,25.96,26.0,25.96,26.0,20850.0,16.0834,16.1082,16.0834,16.1082,20850.0
2012-06-14 12:40:00,25.99,26.03,25.99,26.03,23850.0,16.102,16.1267,16.102,16.1267,23850.0
2012-06-14 12:45:00,26.03,26.07,26.01,26.07,37800.0,16.1267,16.1515,16.1143,16.1515,37800.0
2012-06-14 12:50:00,26.06,26.07,26.04,26.05,25650.0,16.1453,16.1515,16.1329,16.1391,25650.0
2012-06-14 12:55:00,26.05,26.07,26.05,26.07,20250.0,16.1391,16.1515,16.1391,16.1515,20250.0
2012-06-14 13:00:00,26.07,26.09,26.05,26.08,29400.0,16.1515,16.1639,16.1391,16.1577,29400.0
2012-06-14 13:05:00,26.07,26.09,26.03,26.03,27750.0,16.1515,16.1639,16.1267,16.1267,27750.0
2012-06-14 13:10:00,26.03,26.05,26.01,26.01,16650.0,16.1267,16.1391,16.1143,16.1143,16650.0
2012-06-14 13:15:00,26.01,26.01,26.0,26.01,19800.0,16.1143,16.1143,16.1082,16.1143,19800.0
2012-06-14 13:20:00,26.01,26.01,25.97,25.97,27150.0,16.1143,16.1143,16.0896,16.0896,27150.0
2012-06-14 13:25:00,25.97,26.01,25.97,25.99,32850.0,16.0896,16.1143,16.0896,16.102,32850.0
2012-06-14 13:30:00,25.99,26.02,25.98,26.01,22650.0,16.102,16.1205,16.0958,16.1143,22650.0
2012-06-14 13:35:00,26.02,26.06,26.0,26.05,31350.0,16.1205,16.1453,16.1082,16.1391,31350.0
2012-06-14 13:40:00,26.03,26.03,25.99,26.0,26700.0,16.1267,16.1267,16.102,16.1082,26700.0
2012-06-14 13:45:00,26.0,26.01,25.97,25.99,44700.0,16.1082,16.1143,16.0896,16.102,44700.0
2012-06-14 13:50:00,25.99,26.01,25.97,26.01,23550.0,16.102,16.1143,16.0896,16.1143,23550.0
2012-06-14 13:55:00,26.01,26.01,25.97,25.98,27000.0,16.1143,16.1143,16.0896,16.0958,27000.0
2012-06-14 14:00:00,25.98,26.0,25.97,25.98,20550.0,16.0958,16.1082,16.0896,16.0958,20550.0
2012-06-14 14:05:00,25.97,26.01,25.97,26.01,17850.0,16.0896,16.1143,16.0896,16.1143,17850.0
2012-06-14 14:10:00,26.0,26.01,25.97,25.98,22500.0,16.1082,16.1143,16.0896,16.0958,22500.0
2012-06-14 14:15:00,25.98,26.0,25.97,25.97,13350.0,16.0958,16.1082,16.0896,16.0896,13350.0
2012-06-14 14:20:00,25.97,25.98,25.93,25.93,22650.0,16.0896,16.0958,16.0648,16.0648,22650.0
2012-06-14 14:25:00,25.93,25.94,25.86,25.92,67950.0,16.0648,16.071,16.0214,16.0586,67950.0
2012-06-14 14:30:00,25.91,25.93,25.89,25.89,43950.0,16.0524,16.0648,16.04,16.04,43950.0
2012-06-14 14:35:00,25.89,25.91,25.86,25.9,71850.0,16.04,16.0524,16.0214,16.0462,71850.0
2012-06-14 14:40:00,25.9,25.91,25.88,25.89,31800.0,16.0462,16.0524,16.0338,16.04,31800.0
2012-06-14 14:45:00,25.89,25.89,25.85,25.87,48600.0,16.04,16.04,16.0152,16.0276,48600.0
2012-06-14 14:50:00,25.87,25.88,25.82,25.82,25500.0,16.0276,16.0338,15.9966,15.9966,25500.0
2012-06-14 14:55:00,25.82,25.85,25.79,25.79,44850.0,15.9966,16.0152,15.978,15.978,44850.0
2012-06-14 15:00:00,25.79,25.87,25.78,25.87,34950.0,15.978,16.0276,15.9719,16.0276,34950.0
2012-06-14 15:05:00,25.87,26.17,25.87,25.99,166500.0,16.0276,16.2135,16.0276,16.102,166500.0
2012-06-14 15:10:00,26.0,26.11,25.99,26.09,83100.0,16.1082,16.1763,16.102,16.1639,83100.0
2012-06-14 15:15:00,26.09,26.09,25.91,25.91,55350.0,16.1639,16.1639,16.0524,16.0524,55350.0
2012-06-14 15:20:00,25.91,25.96,25.83,25.83,58350.0,16.0524,16.0834,16.0028,16.0028,58350.0
2012-06-14 15:25:00,25.82,25.91,25.81,25.88,72300.0,15.9966,16.0524,15.9904,16.0338,72300.0
2012-06-14 15:30:00,25.86,25.97,25.86,25.95,42150.0,16.0214,16.0896,16.0214,16.0772,42150.0
2012-06-14 15:35:00,25.97,26.05,25.97,26.02,54600.0,16.0896,16.1391,16.0896,16.1205,54600.0
2012-06-14 15:40:00,26.03,26.06,25.97,25.97,88650.0,16.1267,16.1453,16.0896,16.0896,88650.0
2012-06-14 15:45:00,25.98,26.09,25.97,26.05,87450.0,16.0958,16.1639,16.0896,16.1391,87450.0
2012-06-14 15:50:00,26.05,26.08,25.99,26.01,93000.0,16.1391,16.1577,16.102,16.1143,93000.0
2012-06-14 15:55:00,26.01,26.03,25.97,26.01,159750.0,16.1143,16.1267,16.0896,16.1143,159750.0
2012-06-15 09:30:00,26.24,26.24,25.95,26.03,792150.0,16.2568,16.2568,16.0772,16.1267,792150.0
2012-06-15 09:35:00,26.02,26.15,25.98,26.13,38250.0,16.1205,16.2011,16.0958,16.1887,38250.0
2012-06-15 09:40:00,26.13,26.29,26.13,26.26,55500.0,16.1887,16.2878,16.1887,16.2692,55500.0
2012-06-15 09:45:00,26.27,26.31,26.26,26.29,31650.0,16.2754,16.3002,16.2692,16.2878,31650.0
2012-06-15 09:50:00,26.28,26.33,26.24,26.27,79350.0,16.2816,16.3126,16.2568,16.2754,79350.0
2012-06-15 09:55:00,26.24,26.31,26.2,26.28,46200.0,16.2568,16.3002,16.2321,16.2816,46200.0
2012-06-15 10:00:00,26.29,26.32,26.27,26.28,33450.0,16.2878,16.3064,16.2754,16.2816,33450.0
2012-06-15 10:05:00,26.28,26.33,26.26,26.32,34200.0,16.2816,16.3126,16.2692,16.3064,34200.0
2012-06-15 10:10:00,26.32,26.35,26.29,26.33,21900.0,16.3064,16.325,16.2878,16.3126,21900.0
2012-06-15 10:15:00,26.33,26.36,26.28,26.29,26400.0,16.3126,16.3312,16.2816,16.2878,26400.0
2012-06-15 10:20:00,26.3,26.31,26.21,26.21,18600.0,16.294,16.3002,16.2383,16.2383,18600.0
2012-06-15 10:25:00,26.2,26.28,26.2,26.27,36450.0,16.2321,16.2816,16.2321,16.2754,36450.0
2012-06-15 10:30:00,26.27,26.27,26.21,26.21,42450.0,16.2754,16.2754,16.2383,16.2383,42450.0
2012-06-15 10:35:00,26.21,26.22,26.15,26.15,38250.0,16.2383,16.2445,16.2011,16.2011,38250.0
2012-06-15 10:40:00,26.15,26.16,26.09,26.14,55950.0,16.2011,16.2073,16.1639,16.1949,55950.0
2012-06-15 10:45:00,26.16,26.25,26.16,26.23,13200.0,16.2073,16.263,16.2073,16.2506,13200.0
2012-06-15 10:50:00,26.24,26.26,26.23,26.23,15150.0,16.2568,16.2692,16.2506,16.2506,15150.0
2012-06-15 10:55:00,26.24,26.25,26.22,26.24,12000.0,16.2568,16.263,16.2445,16.2568,12000.0
2012-06-15 11:00:00,26.24,26.27,26.21,26.21,17850.0,16.2568,16.2754,16.2383,16.2383,17850.0
2012-06-15 11:05:00,26.21,26.26,26.21,26.26,12900.0,16.2383,16.2692,16.2383,16.2692,12900.0
2012-06-15 11:10:00,26.27,26.27,26.25,26.25,12000.0,16.2754,16.2754,16.263,16.263,12000.0
2012-06-15 11:15:00,26.25,26.27,26.24,26.25,10650.0,16.263,16.2754,16.2568,16.263,10650.0
2012-06-15 11:20:00,26.25,26.27,26.25,26.25,27450.0,16.263,16.2754,16.263,16.263,27450.0
2012-06-15 11:25:00,26.25,26.29,26.25,26.27,14100.0,16.263,16.2878,16.263,16.2754,14100.0
2012-06-15 11:30:00,26.27,26.32,26.27,26.28,18600.0,16.2754,16.3064,16.2754,16.2816,18600.0
2012-06-15 11:35:00,26.28,26.31,26.27,26.3,10650.0,16.2816,16.3002,16.2754,16.294,10650.0
2012-06-15 11:40:00,26.3,26.31,26.29,26.29,12000.0,16.294,16.3002,16.2878,16.2878,12000.0
2012-06-15 11:45:00,26.28,26.31,26.28,26.31,11700.0,16.2816,16.3002,16.2816,16.3002,11700.0
2012-06-15 11:50:00,26.3,26.32,26.29,26.31,10200.0,16.294,16.3064,16.2878,16.3002,10200.0
2012-06-15 11:55:00,26.31,26.32,26.3,26.31,9600.0,16.3002,16.3064,16.294,16.3002,9600.0
2012-06-15 12:00:00,26.31,26.33,26.29,26.31,16500.0,16.3002,16.3126,16.2878,16.3002,16500.0
2012-06-15 12:05:00,26.32,26.32,26.29,26.31,10050.0,16.3064,16.3064,16.2878,16.3002,10050.0
2012-06-15 12:10:00,26.31,26.32,26.3,26.3,11850.0,16.3002,16.3064,16.294,16.294,11850.0
2012-06-15 12:15:00,26.31,26.31,26.28,26.29,8550.0,16.3002,16.3002,16.2816,16.2878,8550.0
2012-06-15 12:20:00,26.28,26.29,26.27,26.27,11250.0,16.2816,16.2878,16.2754,16.2754,11250.0
2012-06-15 12:25:00,26.28,26.31,26.27,26.27,15150.0,16.2816,16.3002,16.2754,16.2754,15150.0
2012-06-15 12:30:00,26.27,26.27,26.25,26.25,8550.0,16.2754,16.2754,16.263,16.263,8550.0
2012-06-15 12:35:00,26.25,26.26,26.22,26.23,10650.0,16.263,16.2692,16.2445,16.2506,10650.0
2012-06-15 12:40:00,26.23,26.25,26.22,26.24,23550.0,16.2506,16.263,16.2445,16.2568,23550.0
2012-06-15 12:45:00,26.24,26.27,26.24,26.25,6900.0,16.2568,16.2754,16.2568,16.263,6900.0
2012-06-15 12:50:00,26.25,26.26,26.25,26.25,10500.0,16.263,16.2692,16.263,16.263,10500.0
2012-06-15 12:55:00,26.25,26.25,26.2,26.23,15600.0,16.263,16.263,16.2321,16.2506,15600.0
2012-06-15 13:00:00,26.24,26.27,26.24,26.26,11550.0,16.2568,16.2754,16.2568,16.2692,11550.0
2012-06-15 13:05:00,26.26,26.27,26.25,26.25,9300.0,16.2692,16.2754,16.263,16.263,9300.0
2012-06-15 13:10:00,26.25,26.25,26.25,26.25,4500.0,16.263,16.263,16.263,16.263,4500.0
2012-06-15 13:15:00,26.25,26.29,26.25,26.28,15900.0,16.263,16.2878,16.263,16.2816,15900.0
2012-06-15 13:20:00,26.27,26.27,26.24,26.25,7050.0,16.2754,16.2754,16.2568,16.263,7050.0
2012-06-15 13:25:00,26.24,26.24,26.19,26.22,10050.0,16.2568,16.2568,16.2259,16.2445,10050.0
2012-06-15 13:30:00,26.22,26.24,26.21,26.23,15600.0,16.2445,16.2568,16.2383,16.2506,15600.0
2012-06-15 13:35:00,26.22,26.26,26.22,26.22,12000.0,16.2445,16.2692,16.2445,16.2445,12000.0
2012-06-15 13:40:00,26.22,26.23,26.21,26.23,9900.0,16.2445,16.2506,16.2383,16.2506,9900.0
2012-06-15 13:45:00,26.23,26.24,26.22,26.23,6600.0,16.2506,16.2568,16.2445,16.2506,6600.0
2012-06-15 13:50:00,26.23,26.23,26.19,26.21,8550.0,16.2506,16.2506,16.2259,16.2383,8550.0
2012-06-15 13:55:00,26.22,26.25,26.21,26.23,11400.0,16.2445,16.263,16.2383,16.2506,11400.0
2012-06-15 14:00:00,26.22,26.25,26.22,26.25,8400.0,16.2445,16.263,16.2445,16.263,8400.0
2012-06-15 14:05:00,26.25,26.25,26.21,26.21,21000.0,16.263,16.263,16.2383,16.2383,21000.0
2012-06-15 14:10:00,26.23,26.24,26.2,26.2,18300.0,16.2506,16.2568,16.2321,16.2321,18300.0
2012-06-15 14:15:00,26.2,26.22,26.2,26.21,9000.0,16.2321,16.2445,16.2321,16.2383,9000.0
2012-06-15 14:20:00,26.22,26.22,26.2,26.22,9000.0,16.2445,16.2445,16.2321,16.2445,9000.0
2012-06-15 14:25:00,26.21,26.23,26.19,26.22,24450.0,16.2383,16.2506,16.2259,16.2445,24450.0
2012-06-15 14:30:00,26.22,26.23,26.21,26.23,12600.0,16.2445,16.2506,16.2383,16.2506,12600.0
2012-06-15 14:35:00,26.23,26.27,26.23,26.26,31950.0,16.2506,16.2754,16.2506,16.2692,31950.0
2012-06-15 14:40:00,26.26,26.27,26.25,26.25,13350.0,16.2692,16.2754,16.263,16.263,13350.0
2012-06-15 14:45:00,26.25,26.27,26.25,26.26,11550.0,16.263,16.2754,16.263,16.2692,11550.0
2012-06-15 14:50:00,26.26,26.27,26.23,26.23,13950.0,16.2692,16.2754,16.2506,16.2506,13950.0
2012-06-15 14:55:00,26.23,26.26,26.21,26.21,19350.0,16.2506,16.2692,16.2383,16.2383,19350.0
2012-06-15 15:00:00,26.21,26.25,26.21,26.25,16050.0,16.2383,16.263,16.2383,16.263,16050.0
2012-06-15 15:05:00,26.26,26.27,26.21,26.25,26250.0,16.2692,16.2754,16.2383,16.263,26250.0
2012-06-15 15:10:00,26.25,26.27,26.25,26.25,26700.0,16.263,16.2754,16.263,16.263,26700.0
2012-06-15 15:15:00,26.25,26.27,26.24,26.25,29100.0,16.263,16.2754,16.2568,16.263,29100.0
2012-06-15 15:20:00,26.25,26.27,26.23,26.25,31500.0,16.263,16.2754,16.2506,16.263,31500.0
2012-06-15 15:25:00,26.25,26.27,26.24,26.26,25650.0,16.263,16.2754,16.2568,16.2692,25650.0
2012-06-15 15:30:00,26.26,26.26,26.19,26.19,107400.0,16.2692,16.2692,16.2259,16.2259,107400.0
2012-06-15 15:35:00,26.2,26.21,26.18,26.19,121350.0,16.2321,16.2383,16.2197,16.2259,121350.0
2012-06-15 15:40:00,26.2,26.22,26.17,26.18,78750.0,16.2321,16.2445,16.2135,16.2197,78750.0
2012-06-15 15:45:00,26.18,26.25,26.18,26.21,83550.0,16.2197,16.263,16.2197,16.2383,83550.0
2012-06-15 15:50:00,26.21,26.25,26.21,26.25,133200.0,16.2383,16.263,16.2383,16.263,133200.0
2012-06-15 15:55:00,26.25,26.29,26.23,26.26,215550.0,16.263,16.2878,16.2506,16.2692,215550.0
2012-06-18 09:30:00,26.14,26.17,26.09,26.14,72300.0,16.1949,16.2135,16.1639,16.1949,72300.0
2012-06-18 09:35:00,26.11,26.2,26.09,26.17,25050.0,16.1763,16.2321,16.1639,16.2135,25050.0
2012-06-18 09:40:00,26.19,26.21,26.16,26.18,26100.0,16.2259,16.2383,16.2073,16.2197,26100.0
2012-06-18 09:45:00,26.18,26.26,26.18,26.21,23700.0,16.2197,16.2692,16.2197,16.2383,23700.0
2012-06-18 09:50:00,26.22,26.24,26.16,26.21,28350.0,16.2445,16.2568,16.2073,16.2383,28350.0
2012-06-18 09:55:00,26.21,26.23,26.11,26.23,33750.0,16.2383,16.2506,16.1763,16.2506,33750.0
2012-06-18 10:00:00,26.22,26.22,26.14,26.17,29250.0,16.2445,16.2445,16.1949,16.2135,29250.0
2012-06-18 10:05:00,26.17,26.19,26.15,26.16,15000.0,16.2135,16.2259,16.2011,16.2073,15000.0
2012-06-18 10:10:00,26.16,26.17,26.13,26.13,19500.0,16.2073,16.2135,16.1887,16.1887,19500.0
2012-06-18 10:15:00,26.13,26.19,26.12,26.18,20400.0,16.1887,16.2259,16.1825,16.2197,20400.0
2012-06-18 10:20:00,26.19,26.21,26.19,26.21,12300.0,16.2259,16.2383,16.2259,16.2383,12300.0
2012-06-18 10:25:00,26.21,26.24,26.2,26.22,24900.0,16.2383,16.2568,16.2321,16.2445,24900.0
2012-06-18 10:30:00,26.23,26.23,26.19,26.19,16350.0,16.2506,16.2506,16.2259,16.2259,16350.0
2012-06-18 10:35:00,26.18,26.19,26.16,26.19,14250.0,16.2197,16.2259,16.2073,16.2259,14250.0
2012-06-18 10:40:00,26.19,26.21,26.18,26.19,9000.0,16.2259,16.2383,16.2197,16.2259,9000.0
2012-06-18 10:45:00,26.19,26.27,26.17,26.27,15300.0,16.2259,16.2754,16.2135,16.2754,15300.0
2012-06-18 10:50:00,26.29,26.33,26.24,26.24,19650.0,16.2878,16.3126,16.2568,16.2568,19650.0
2012-06-18 10:55:00,26.25,26.27,26.21,26.21,20700.0,16.263,16.2754,16.2383,16.2383,20700.0
2012-06-18 11:00:00,26.21,26.23,26.15,26.15,18300.0,16.2383,16.2506,16.2011,16.2011,18300.0
2012-06-18 11:05:00,26.17,26.17,26.12,26.12,16800.0,16.2135,16.2135,16.1825,16.1825,16800.0
2012-06-18 11:10:00,26.11,26.15,26.11,26.14,11400.0,16.1763,16.2011,16.1763,16.1949,11400.0
2012-06-18 11:15:00,26.13,26.13,26.03,26.03,34350.0,16.1887,16.1887,16.1267,16.1267,34350.0
2012-06-18 11:20:00,26.03,26.07,26.03,26.05,15900.0,16.1267,16.1515,16.1267,16.1391,15900.0
2012-06-18 11:25:00,26.05,26.09,26.05,26.09,16050.0,16.1391,16.1639,16.1391,16.1639,16050.0
2012-06-18 11:30:00,26.09,26.11,26.07,26.11,7800.0,16.1639,16.1763,16.1515,16.1763,7800.0
2012-06-18 11:35:00,26.11,26.11,26.05,26.07,12600.0,16.1763,16.1763,16.1391,16.1515,12600.0
2012-06-18 11:40:00,26.05,26.1,26.05,26.1,12750.0,16.1391,16.1701,16.1391,16.1701,12750.0
2012-06-18 11:45:00,26.09,26.17,26.09,26.11,12600.0,16.1639,16.2135,16.1639,16.1763,12600.0
2012-06-18 11:50:00,26.12,26.16,26.08,26.15,16950.0,16.1825,16.2073,16.1577,16.2011,16950.0
2012-06-18 11:55:00,26.15,26.19,26.13,26.19,13200.0,16.2011,16.2259,16.1887,16.2259,13200.0
2012-06-18 12:00:00,26.18,26.18,26.13,26.14,9750.0,16.2197,16.2197,16.1887,16.1949,9750.0
2012-06-18 12:05:00,26.15,26.15,26.12,26.13,7500.0,16.2011,16.2011,16.1825,16.1887,7500.0
2012-06-18 12:10:00,26.13,26.15,26.13,26.13,8550.0,16.1887,16.2011,16.1887,16.1887,8550.0
2012-06-18 12:15:00,26.13,26.19,26.13,26.17,7950.0,16.1887,16.2259,16.1887,16.2135,7950.0
2012-06-18 12:20:00,26.18,26.19,26.17,26.17,6300.0,16.2197,16.2259,16.2135,16.2135,6300.0
2012-06-18 12:25:00,26.18,26.18,26.16,26.17,6450.0,16.2197,16.2197,16.2073,16.2135,6450.0
2012-06-18 12:30:00,26.16,26.17,26.14,26.15,8850.0,16.2073,16.2135,16.1949,16.2011,8850.0
2012-06-18 12:35:00,26.15,26.16,26.1,26.13,9000.0,16.2011,16.2073,16.1701,16.1887,9000.0
2012-06-18 12:40:00,26.13,26.15,26.12,26.15,5850.0,16.1887,16.2011,16.1825,16.2011,5850.0
2012-06-18 12:45:00,26.15,26.2,26.15,26.19,10500.0,16.2011,16.2321,16.2011,16.2259,10500.0
2012-06-18 12:50:00,26.2,26.25,26.2,26.21,16200.0,16.2321,16.263,16.2321,16.2383,16200.0
2012-06-18 12:55:00,26.21,26.23,26.16,26.17,17250.0,16.2383,16.2506,16.2073,16.2135,17250.0
2012-06-18 13:00:00,26.17,26.19,26.15,26.17,14700.0,16.2135,16.2259,16.2011,16.2135,14700.0
2012-06-18 13:05:00,26.18,26.21,26.18,26.21,8400.0,16.2197,16.2383,16.2197,16.2383,8400.0
2012-06-18 13:10:00,26.21,26.24,26.21,26.23,10800.0,16.2383,16.2568,16.2383,16.2506,10800.0
2012-06-18 13:15:00,26.24,26.27,26.24,26.26,13650.0,16.2568,16.2754,16.2568,16.2692,13650.0
2012-06-18 13:20:00,26.26,26.26,26.24,26.25,11100.0,16.2692,16.2692,16.2568,16.263,11100.0
2012-06-18 13:25:00,26.24,26.29,26.24,26.28,23250.0,16.2568,16.2878,16.2568,16.2816,23250.0
2012-06-18 13:30:00,26.28,26.3,26.28,26.3,12000.0,16.2816,16.294,16.2816,16.294,12000.0
2012-06-18 13:35:00,26.31,26.34,26.3,26.32,26400.0,16.3002,16.3188,16.294,16.3064,26400.0
2012-06-18 13:40:00,26.32,26.35,26.31,26.32,25350.0,16.3064,16.325,16.3002,16.3064,25350.0
2012-06-18 13:45:00,26.32,26.35,26.29,26.29,13350.0,16.3064,16.325,16.2878,16.2878,13350.0
2012-06-18 13:50:00,26.29,26.29,26.28,26.29,16200.0,16.2878,16.2878,16.2816,16.2878,16200.0
2012-06-18 13:55:00,26.29,26.35,26.29,26.35,18450.0,16.2878,16.325,16.2878,16.325,18450.0
2012-06-18 14:00:00,26.35,26.35,26.32,26.33,17400.0,16.325,16.325,16.3064,16.3126,17400.0
2012-06-18 14:05:00,26.32,26.33,26.31,26.31,11850.0,16.3064,16.3126,16.3002,16.3002,11850.0
2012-06-18 14:10:00,26.31,26.32,26.31,26.31,10500.0,16.3002,16.3064,16.3002,16.3002,10500.0
2012-06-18 14:15:00,26.32,26.36,26.32,26.35,30750.0,16.3064,16.3312,16.3064,16.325,30750.0
2012-06-18 14:20:00,26.35,26.39,26.34,26.39,19350.0,16.325,16.3498,16.3188,16.3498,19350.0
2012-06-18 14:25:00,26.38,26.39,26.35,26.35,22500.0,16.3436,16.3498,16.325,16.325,22500.0
2012-06-18 14:30:00,26.36,26.36,26.34,26.35,24450.0,16.3312,16.3312,16.3188,16.325,24450.0
2012-06-18 14:35:00,26.35,26.37,26.33,26.36,19800.0,16.325,16.3374,16.3126,16.3312,19800.0
2012-06-18 14:40:00,26.35,26.37,26.33,26.33,18600.0,16.325,16.3374,16.3126,16.3126,18600.0
2012-06-18 14:45:00,26.33,26.34,26.29,26.31,14850.0,16.3126,16.3188,16.2878,16.3002,14850.0
2012-06-18 14:50:00,26.3,26.32,26.29,26.3,12600.0,16.294,16.3064,16.2878,16.294,12600.0
2012-06-18 14:55:00,26.29,26.31,26.29,26.31,14700.0,16.2878,16.3002,16.2878,16.3002,14700.0
2012-06-18 15:00:00,26.31,26.33,26.31,26.32,28800.0,16.3002,16.3126,16.3002,16.3064,28800.0
2012-06-18 15:05:00,26.32,26.32,26.3,26.3,27000.0,16.3064,16.3064,16.294,16.294,27000.0
2012-06-18 15:10:00,26.31,26.31,26.23,26.23,33450.0,16.3002,16.3002,16.2506,16.2506,33450.0
2012-06-18 15:15:00,26.23,26.23,26.2,26.23,24600.0,16.2506,16.2506,16.2321,16.2506,24600.0
2012-06-18 15:20:00,26.23,26.25,26.19,26.19,37350.0,16.2506,16.263,16.2259,16.2259,37350.0
2012-06-18 15:25:00,26.2,26.25,26.2,26.25,37950.0,16.2321,16.263,16.2321,16.263,37950.0
2012-06-18 15:30:00,26.23,26.28,26.23,26.23,35100.0,16.2506,16.2816,16.2506,16.2506,35100.0
2012-06-18 15:35:00,26.23,26.26,26.21,26.25,35850.0,16.2506,16.2692,16.2383,16.263,35850.0
2012-06-18 15:40:00,26.25,26.3,26.24,26.25,56100.0,16.263,16.294,16.2568,16.263,56100.0
2012-06-18 15:45:00,26.27,26.29,26.24,26.27,35100.0,16.2754,16.2878,16.2568,16.2754,35100.0
2012-06-18 15:50:00,26.27,26.29,26.25,26.25,79950.0,16.2754,16.2878,16.263,16.263,79950.0
2012-06-18 15:55:00,26.25,26.29,26.24,26.27,109650.0,16.263,16.2878,16.2568,16.2754,109650.0
2012-06-19 09:30:00,26.34,26.53,26.34,26.5,62550.0,16.3188,16.4365,16.3188,16.4179,62550.0
2012-06-19 09:35:00,26.49,26.49,26.36,26.44,40350.0,16.4117,16.4117,16.3312,16.3807,40350.0
2012-06-19 09:40:00,26.44,26.45,26.36,26.44,37800.0,16.3807,16.3869,16.3312,16.3807,37800.0
2012-06-19 09:45:00,26.47,26.49,26.41,26.49,30900.0,16.3993,16.4117,16.3622,16.4117,30900.0
2012-06-19 09:50:00,26.49,26.57,26.49,26.54,44400.0,16.4117,16.4613,16.4117,16.4427,44400.0
2012-06-19 09:55:00,26.55,26.63,26.55,26.61,54600.0,16.4489,16.4985,16.4489,16.4861,54600.0
2012-06-19 10:00:00,26.61,26.68,26.61,26.67,51750.0,16.4861,16.5294,16.4861,16.5232,51750.0
2012-06-19 10:05:00,26.67,26.72,26.66,26.71,39750.0,16.5232,16.5542,16.517,16.548,39750.0
2012-06-19 10:10:00,26.71,26.79,26.71,26.79,63300.0,16.548,16.5976,16.548,16.5976,63300.0
2012-06-19 10:15:00,26.79,26.83,26.78,26.83,32700.0,16.5976,16.6224,16.5914,16.6224,32700.0
2012-06-19 10:20:00,26.82,26.86,26.78,26.79,27300.0,16.6162,16.641,16.5914,16.5976,27300.0
2012-06-19 10:25:00,26.79,26.82,26.78,26.81,22050.0,16.5976,16.6162,16.5914,16.61,22050.0
2012-06-19 10:30:00,26.81,26.85,26.8,26.8,29100.0,16.61,16.6348,16.6038,16.6038,29100.0
2012-06-19 10:35:00,26.8,26.82,26.75,26.75,19050.0,16.6038,16.6162,16.5728,16.5728,19050.0
2012-06-19 10:40:00,26.75,26.77,26.71,26.72,26100.0,16.5728,16.5852,16.548,16.5542,26100.0
2012-06-19 10:45:00,26.72,26.72,26.66,26.66,19350.0,16.5542,16.5542,16.517,16.517,19350.0
2012-06-19 10:50:00,26.67,26.75,26.67,26.74,46050.0,16.5232,16.5728,16.5232,16.5666,46050.0
2012-06-19 10:55:00,26.73,26.74,26.69,26.69,13500.0,16.5604,16.5666,16.5356,16.5356,13500.0
2012-06-19 11:00:00,26.69,26.75,26.66,26.67,19800.0,16.5356,16.5728,16.517,16.5232,19800.0
2012-06-19 11:05:00,26.68,26.69,26.66,26.69,11700.0,16.5294,16.5356,16.517,16.5356,11700.0
2012-06-19 11:10:00,26.69,26.73,26.68,26.69,11700.0,16.5356,16.5604,16.5294,16.5356,11700.0
2012-06-19 11:15:00,26.69,26.72,26.68,26.7,15150.0,16.5356,16.5542,16.5294,16.5418,15150.0
2012-06-19 11:20:00,26.7,26.73,26.69,26.73,10950.0,16.5418,16.5604,16.5356,16.5604,10950.0
2012-06-19 11:25:00,26.73,26.74,26.7,26.7,15450.0,16.5604,16.5666,16.5418,16.5418,15450.0
2012-06-19 11:30:00,26.7,26.72,26.69,26.71,7500.0,16.5418,16.5542,16.5356,16.548,7500.0
2012-06-19 11:35:00,26.71,26.72,26.69,26.69,13350.0,16.548,16.5542,16.5356,16.5356,13350.0
2012-06-19 11:40:00,26.7,26.75,26.7,26.75,15900.0,16.5418,16.5728,16.5418,16.5728,15900.0
2012-06-19 11:45:00,26.75,26.77,26.74,26.77,13800.0,16.5728,16.5852,16.5666,16.5852,13800.0
2012-06-19 11:50:00,26.77,26.81,26.76,26.79,46500.0,16.5852,16.61,16.579,16.5976,46500.0
2012-06-19 11:55:00,26.79,26.81,26.76,26.79,20250.0,16.5976,16.61,16.579,16.5976,20250.0
2012-06-19 12:00:00,26.79,26.83,26.79,26.82,8550.0,16.5976,16.6224,16.5976,16.6162,8550.0
2012-06-19 12:05:00,26.81,26.82,26.8,26.81,9750.0,16.61,16.6162,16.6038,16.61,9750.0
2012-06-19 12:10:00,26.79,26.8,26.77,26.79,12450.0,16.5976,16.6038,16.5852,16.5976,12450.0
2012-06-19 12:15:00,26.79,26.8,26.76,26.76,8850.0,16.5976,16.6038,16.579,16.579,8850.0
2012-06-19 12:20:00,26.77,26.78,26.77,26.78,5700.0,16.5852,16.5914,16.5852,16.5914,5700.0
2012-06-19 12:25:00,26.77,26.77,26.76,26.77,9900.0,16.5852,16.5852,16.579,16.5852,9900.0
2012-06-19 12:30:00,26.76,26.79,26.75,26.77,9300.0,16.579,16.5976,16.5728,16.5852,9300.0
2012-06-19 12:35:00,26.77,26.79,26.77,26.79,6600.0,16.5852,16.5976,16.5852,16.5976,6600.0
2012-06-19 12:40:00,26.78,26.79,26.76,26.79,18150.0,16.5914,16.5976,16.579,16.5976,18150.0
2012-06-19 12:45:00,26.79,26.81,26.79,26.81,15750.0,16.5976,16.61,16.5976,16.61,15750.0
2012-06-19 12:50:00,26.81,26.83,26.81,26.83,6150.0,16.61,16.6224,16.61,16.6224,6150.0
2012-06-19 12:55:00,26.83,26.85,26.81,26.82,21450.0,16.6224,16.6348,16.61,16.6162,21450.0
2012-06-19 13:00:00,26.82,26.83,26.79,26.83,21150.0,16.6162,16.6224,16.5976,16.6224,21150.0
2012-06-19 13:05:00,26.81,26.83,26.81,26.83,4800.0,16.61,16.6224,16.61,16.6224,4800.0
2012-06-19 13:10:00,26.83,26.84,26.81,26.82,5850.0,16.6224,16.6286,16.61,16.6162,5850.0
2012-06-19 13:15:00,26.82,26.85,26.82,26.84,13650.0,16.6162,16.6348,16.6162,16.6286,13650.0
2012-06-19 13:20:00,26.85,26.87,26.85,26.87,13650.0,16.6348,16.6472,16.6348,16.6472,13650.0
2012-06-19 13:25:00,26.87,26.99,26.87,26.93,118500.0,16.6472,16.7215,16.6472,16.6843,118500.0
2012-06-19 13:30:00,26.93,27.0,26.93,26.99,63450.0,16.6843,16.7277,16.6843,16.7215,63450.0
2012-06-19 13:35:00,26.99,27.02,26.99,27.01,26850.0,16.7215,16.7401,16.7215,16.7339,26850.0
2012-06-19 13:40:00,27.01,27.08,26.98,27.01,66150.0,16.7339,16.7773,16.7153,16.7339,66150.0
2012-06-19 13:45:00,27.01,27.03,26.96,26.96,19050.0,16.7339,16.7463,16.7029,16.7029,19050.0
2012-06-19 13:50:00,26.96,27.01,26.96,26.98,47700.0,16.7029,16.7339,16.7029,16.7153,47700.0
2012-06-19 13:55:00,26.99,27.02,26.98,27.01,32100.0,16.7215,16.7401,16.7153,16.7339,32100.0
2012-06-19 14:00:00,27.01,27.03,27.0,27.01,42900.0,16.7339,16.7463,16.7277,16.7339,42900.0
2012-06-19 14:05:00,27.01,27.08,27.01,27.07,92700.0,16.7339,16.7773,16.7339,16.7711,92700.0
2012-06-19 14:10:00,27.07,27.09,27.05,27.07,51150.0,16.7711,16.7835,16.7587,16.7711,51150.0
2012-06-19 14:15:00,27.08,27.09,27.04,27.04,36150.0,16.7773,16.7835,16.7525,16.7525,36150.0
2012-06-19 14:20:00,27.04,27.05,26.99,26.99,21000.0,16.7525,16.7587,16.7215,16.7215,21000.0
2012-06-19 14:25:00,26.99,26.99,26.95,26.96,21300.0,16.7215,16.7215,16.6967,16.7029,21300.0
2012-06-19 14:30:00,26.97,26.97,26.89,26.91,41850.0,16.7091,16.7091,16.6595,16.6719,41850.0
2012-06-19 14:35:00,26.9,26.91,26.87,26.91,21000.0,16.6657,16.6719,16.6472,16.6719,21000.0
2012-06-19 14:40:00,26.91,26.93,26.85,26.86,24450.0,16.6719,16.6843,16.6348,16.641,24450.0
2012-06-19 14:45:00,26.86,26.89,26.83,26.84,24750.0,16.641,16.6595,16.6224,16.6286,24750.0
2012-06-19 14:50:00,26.84,26.87,26.83,26.87,28800.0,16.6286,16.6472,16.6224,16.6472,28800.0
2012-06-19 14:55:00,26.87,26.99,26.85,26.99,64050.0,16.6472,16.7215,16.6348,16.7215,64050.0
2012-06-19 15:00:00,26.98,26.99,26.95,26.97,42000.0,16.7153,16.7215,16.6967,16.7091,42000.0
2012-06-19 15:05:00,26.97,27.04,26.97,27.01,46200.0,16.7091,16.7525,16.7091,16.7339,46200.0
2012-06-19 15:10:00,27.01,27.01,26.97,27.01,28500.0,16.7339,16.7339,16.7091,16.7339,28500.0
2012-06-19 15:15:00,27.01,27.05,27.0,27.03,30600.0,16.7339,16.7587,16.7277,16.7463,30600.0
2012-06-19 15:20:00,27.03,27.05,26.97,26.98,58650.0,16.7463,16.7587,16.7091,16.7153,58650.0
2012-06-19 15:25:00,26.98,26.99,26.87,26.88,49650.0,16.7153,16.7215,16.6472,16.6533,49650.0
2012-06-19 15:30:00,26.89,26.92,26.88,26.91,45900.0,16.6595,16.6781,16.6533,16.6719,45900.0
2012-06-19 15:35:00,26.91,26.94,26.85,26.92,79350.0,16.6719,16.6905,16.6348,16.6781,79350.0
2012-06-19 15:40:00,26.91,26.92,26.88,26.89,66150.0,16.6719,16.6781,16.6533,16.6595,66150.0
2012-06-19 15:45:00,26.89,26.89,26.84,26.84,63000.0,16.6595,16.6595,16.6286,16.6286,63000.0
2012-06-19 15:50:00,26.85,26.87,26.81,26.85,111450.0,16.6348,16.6472,16.61,16.6348,111450.0
2012-06-19 15:55:00,26.84,26.88,26.83,26.87,134250.0,16.6286,16.6533,16.6224,16.6472,134250.0
2012-06-20 09:30:00,26.87,26.88,26.73,26.79,27600.0,16.6472,16.6533,16.5604,16.5976,27600.0
2012-06-20 09:35:00,26.79,26.81,26.74,26.75,28650.0,16.5976,16.61,16.5666,16.5728,28650.0
2012-06-20 09:40:00,26.76,26.77,26.68,26.71,24450.0,16.579,16.5852,16.5294,16.548,24450.0
2012-06-20 09:45:00,26.71,26.75,26.71,26.72,17400.0,16.548,16.5728,16.548,16.5542,17400.0
2012-06-20 09:50:00,26.72,26.81,26.72,26.79,20550.0,16.5542,16.61,16.5542,16.5976,20550.0
2012-06-20 09:55:00,26.8,26.85,26.79,26.83,18000.0,16.6038,16.6348,16.5976,16.6224,18000.0
2012-06-20 10:00:00,26.83,26.9,26.79,26.82,21300.0,16.6224,16.6657,16.5976,16.6162,21300.0
2012-06-20 10:05:00,26.81,26.86,26.81,26.85,16200.0,16.61,16.641,16.61,16.6348,16200.0
2012-06-20 10:10:00,26.85,26.93,26.85,26.93,16350.0,16.6348,16.6843,16.6348,16.6843,16350.0
2012-06-20 10:15:00,26.94,26.95,26.9,26.9,20550.0,16.6905,16.6967,16.6657,16.6657,20550.0
2012-06-20 10:20:00,26.9,26.93,26.88,26.89,10500.0,16.6657,16.6843,16.6533,16.6595,10500.0
2012-06-20 10:25:00,26.89,26.96,26.89,26.95,9150.0,16.6595,16.7029,16.6595,16.6967,9150.0
2012-06-20 10:30:00,26.94,26.94,26.85,26.85,20400.0,16.6905,16.6905,16.6348,16.6348,20400.0
2012-06-20 10:35:00,26.85,26.87,26.81,26.82,13050.0,16.6348,16.6472,16.61,16.6162,13050.0
2012-06-20 10:40:00,26.81,26.83,26.81,26.82,13200.0,16.61,16.6224,16.61,16.6162,13200.0
2012-06-20 10:45:00,26.82,26.85,26.81,26.83,10500.0,16.6162,16.6348,16.61,16.6224,10500.0
2012-06-20 10:50:00,26.83,26.84,26.79,26.79,12150.0,16.6224,16.6286,16.5976,16.5976,12150.0
2012-06-20 10:55:00,26.78,26.79,26.73,26.75,21450.0,16.5914,16.5976,16.5604,16.5728,21450.0
2012-06-20 11:00:00,26.74,26.76,26.73,26.76,10950.0,16.5666,16.579,16.5604,16.579,10950.0
2012-06-20 11:05:00,26.75,26.79,26.74,26.78,17250.0,16.5728,16.5976,16.5666,16.5914,17250.0
2012-06-20 11:10:00,26.78,26.83,26.78,26.82,11400.0,16.5914,16.6224,16.5914,16.6162,11400.0
2012-06-20 11:15:00,26.82,26.83,26.81,26.83,11400.0,16.6162,16.6224,16.61,16.6224,11400.0
2012-06-20 11:20:00,26.83,26.87,26.8,26.8,16350.0,16.6224,16.6472,16.6038,16.6038,16350.0
2012-06-20 11:25:00,26.81,26.81,26.77,26.79,21450.0,16.61,16.61,16.5852,16.5976,21450.0
2012-06-20 11:30:00,26.79,26.85,26.79,26.85,14250.0,16.5976,16.6348,16.5976,16.6348,14250.0
2012-06-20 11:35:00,26.85,26.87,26.83,26.85,9900.0,16.6348,16.6472,16.6224,16.6348,9900.0
2012-06-20 11:40:00,26.85,26.89,26.85,26.89,14250.0,16.6348,16.6595,16.6348,16.6595,14250.0
2012-06-20 11:45:00,26.89,26.89,26.88,26.89,7500.0,16.6595,16.6595,16.6533,16.6595,7500.0
2012-06-20 11:50:00,26.89,26.9,26.83,26.83,7950.0,16.6595,16.6657,16.6224,16.6224,7950.0
2012-06-20 11:55:00,26.83,26.85,26.79,26.79,10650.0,16.6224,16.6348,16.5976,16.5976,10650.0
2012-06-20 12:00:00,26.8,26.81,26.76,26.77,8400.0,16.6038,16.61,16.579,16.5852,8400.0
2012-06-20 12:05:00,26.77,26.77,26.73,26.73,25050.0,16.5852,16.5852,16.5604,16.5604,25050.0
2012-06-20 12:10:00,26.73,26.75,26.73,26.73,8850.0,16.5604,16.5728,16.5604,16.5604,8850.0
2012-06-20 12:15:00,26.73,26.78,26.73,26.77,10650.0,16.5604,16.5914,16.5604,16.5852,10650.0
2012-06-20 12:20:00,26.77,26.78,26.72,26.73,8550.0,16.5852,16.5914,16.5542,16.5604,8550.0
2012-06-20 12:25:00,26.73,26.73,26.68,26.71,11850.0,16.5604,16.5604,16.5294,16.548,11850.0
2012-06-20 12:30:00,26.73,26.73,26.51,26.65,136350.0,16.5604,16.5604,16.4241,16.5109,136350.0
2012-06-20 12:35:00,26.64,26.64,26.5,26.57,47850.0,16.5047,16.5047,16.4179,16.4613,47850.0
2012-06-20 12:40:00,26.57,26.65,26.53,26.65,37500.0,16.4613,16.5109,16.4365,16.5109,37500.0
2012-06-20 12:45:00,26.67,26.77,26.66,26.69,29100.0,16.5232,16.5852,16.517,16.5356,29100.0
2012-06-20 12:50:00,26.69,26.73,26.64,26.71,16500.0,16.5356,16.5604,16.5047,16.548,16500.0
2012-06-20 12:55:00,26.72,26.77,26.69,26.75,22350.0,16.5542,16.5852,16.5356,16.5728,22350.0
2012-06-20 13:00:00,26.75,26.84,26.75,26.82,35700.0,16.5728,16.6286,16.5728,16.6162,35700.0
2012-06-20 13:05:00,26.83,26.91,26.79,26.88,40350.0,16.6224,16.6719,16.5976,16.6533,40350.0
2012-06-20 13:10:00,26.88,26.89,26.81,26.82,17550.0,16.6533,16.6595,16.61,16.6162,17550.0
2012-06-20 13:15:00,26.83,26.87,26.79,26.79,19200.0,16.6224,16.6472,16.5976,16.5976,19200.0
2012-06-20 13:20:00,26.78,26.86,26.78,26.85,15300.0,16.5914,16.641,16.5914,16.6348,15300.0
2012-06-20 13:25:00,26.84,26.86,26.81,26.83,11100.0,16.6286,16.641,16.61,16.6224,11100.0
2012-06-20 13:30:00,26.84,26.85,26.77,26.79,19500.0,16.6286,16.6348,16.5852,16.5976,19500.0
2012-06-20 13:35:00,26.78,26.79,26.72,26.75,17550.0,16.5914,16.5976,16.5542,16.5728,17550.0
2012-06-20 13:40:00,26.75,26.77,26.74,26.77,6750.0,16.5728,16.5852,16.5666,16.5852,6750.0
2012-06-20 13:45:00,26.78,26.81,26.77,26.81,9300.0,16.5914,16.61,16.5852,16.61,9300.0
2012-06-20 13:50:00,26.81,26.81,26.75,26.76,14850.0,16.61,16.61,16.5728,16.579,14850.0
2012-06-20 13:55:00,26.76,26.81,26.75,26.81,7650.0,16.579,16.61,16.5728,16.61,7650.0
2012-06-20 14:00:00,26.81,26.81,26.74,26.77,40950.0,16.61,16.61,16.5666,16.5852,40950.0
2012-06-20 14:05:00,26.77,26.81,26.77,26.79,12300.0,16.5852,16.61,16.5852,16.5976,12300.0
2012-06-20 14:10:00,26.79,26.86,26.79,26.81,18150.0,16.5976,16.641,16.5976,16.61,18150.0
2012-06-20 14:15:00,26.81,26.87,26.72,26.72,20700.0,16.61,16.6472,16.5542,16.5542,20700.0
2012-06-20 14:20:00,26.73,26.76,26.67,26.72,44700.0,16.5604,16.579,16.5232,16.5542,44700.0
2012-06-20 14:25:00,26.72,26.73,26.68,26.69,19500.0,16.5542,16.5604,16.5294,16.5356,19500.0
2012-06-20 14:30:00,26.7,26.76,26.69,26.7,17100.0,16.5418,16.579,16.5356,16.5418,17100.0
2012-06-20 14:35:00,26.69,26.79,26.69,26.72,45750.0,16.5356,16.5976,16.5356,16.5542,45750.0
2012-06-20 14:40:00,26.71,26.74,26.65,26.69,23850.0,16.548,16.5666,16.5109,16.5356,23850.0
2012-06-20 14:45:00,26.67,26.67,26.62,26.67,54750.0,16.5232,16.5232,16.4923,16.5232,54750.0
2012-06-20 14:50:00,26.67,26.69,26.61,26.63,103050.0,16.5232,16.5356,16.4861,16.4985,103050.0
2012-06-20 14:55:00,26.64,26.66,26.61,26.61,53250.0,16.5047,16.517,16.4861,16.4861,53250.0
2012-06-20 15:00:00,26.62,26.64,26.59,26.59,45000.0,16.4923,16.5047,16.4737,16.4737,45000.0
2012-06-20 15:05:00,26.59,26.6,26.54,26.55,66750.0,16.4737,16.4799,16.4427,16.4489,66750.0
2012-06-20 15:10:00,26.55,26.61,26.54,26.6,60450.0,16.4489,16.4861,16.4427,16.4799,60450.0
2012-06-20 15:15:00,26.59,26.6,26.49,26.51,67350.0,16.4737,16.4799,16.4117,16.4241,67350.0
2012-06-20 15:20:00,26.51,26.56,26.49,26.53,100050.0,16.4241,16.4551,16.4117,16.4365,100050.0
2012-06-20 15:25:00,26.53,26.6,26.53,26.58,46650.0,16.4365,16.4799,16.4365,16.4675,46650.0
2012-06-20 15:30:00,26.58,26.64,26.54,26.56,67950.0,16.4675,16.5047,16.4427,16.4551,67950.0
2012-06-20 15:35:00,26.57,26.6,26.53,26.56,46200.0,16.4613,16.4799,16.4365,16.4551,46200.0
2012-06-20 15:40:00,26.56,26.63,26.53,26.63,100050.0,16.4551,16.4985,16.4365,16.4985,100050.0
2012-06-20 15:45:00,26.65,26.65,26.57,26.61,73800.0,16.5109,16.5109,16.4613,16.4861,73800.0
2012-06-20 15:50:00,26.6,26.63,26.56,26.61,91950.0,16.4799,16.4985,16.4551,16.4861,91950.0
2012-06-20 15:55:00,26.61,26.66,26.59,26.66,142800.0,16.4861,16.517,16.4737,16.517,142800.0
2012-06-21 09:30:00,26.73,26.87,26.69,26.74,32100.0,16.5604,16.6472,16.5356,16.5666,32100.0
2012-06-21 09:35:00,26.73,26.75,26.56,26.57,69000.0,16.5604,16.5728,16.4551,16.4613,69000.0
2012-06-21 09:40:00,26.59,26.6,26.49,26.49,32250.0,16.4737,16.4799,16.4117,16.4117,32250.0
2012-06-21 09:45:00,26.49,26.5,26.42,26.43,35850.0,16.4117,16.4179,16.3684,16.3746,35850.0
2012-06-21 09:50:00,26.44,26.59,26.44,26.55,33000.0,16.3807,16.4737,16.3807,16.4489,33000.0
2012-06-21 09:55:00,26.57,26.58,26.47,26.5,29850.0,16.4613,16.4675,16.3993,16.4179,29850.0
2012-06-21 10:00:00,26.5,26.5,26.33,26.33,45300.0,16.4179,16.4179,16.3126,16.3126,45300.0
2012-06-21 10:05:00,26.34,26.37,26.27,26.32,74550.0,16.3188,16.3374,16.2754,16.3064,74550.0
2012-06-21 10:10:00,26.31,26.37,26.3,26.33,56550.0,16.3002,16.3374,16.294,16.3126,56550.0
2012-06-21 10:15:00,26.33,26.35,26.28,26.3,39450.0,16.3126,16.325,16.2816,16.294,39450.0
2012-06-21 10:20:00,26.3,26.34,26.27,26.27,42750.0,16.294,16.3188,16.2754,16.2754,42750.0
2012-06-21 10:25:00,26.29,26.34,26.26,26.32,26100.0,16.2878,16.3188,16.2692,16.3064,26100.0
2012-06-21 10:30:00,26.31,26.34,26.27,26.34,42450.0,16.3002,16.3188,16.2754,16.3188,42450.0
2012-06-21 10:35:00,26.33,26.35,26.29,26.31,25950.0,16.3126,16.325,16.2878,16.3002,25950.0
2012-06-21 10:40:00,26.32,26.41,26.31,26.38,24450.0,16.3064,16.3622,16.3002,16.3436,24450.0
2012-06-21 10:45:00,26.37,26.39,26.33,26.36,40950.0,16.3374,16.3498,16.3126,16.3312,40950.0
2012-06-21 10:50:00,26.37,26.43,26.36,26.41,15450.0,16.3374,16.3746,16.3312,16.3622,15450.0
2012-06-21 10:55:00,26.41,26.41,26.34,26.38,13800.0,16.3622,16.3622,16.3188,16.3436,13800.0
2012-06-21 11:00:00,26.38,26.38,26.24,26.25,61950.0,16.3436,16.3436,16.2568,16.263,61950.0
2012-06-21 11:05:00,26.25,26.27,26.17,26.18,22050.0,16.263,16.2754,16.2135,16.2197,22050.0
2012-06-21 11:10:00,26.19,26.23,26.17,26.17,33300.0,16.2259,16.2506,16.2135,16.2135,33300.0
2012-06-21 11:15:00,26.17,26.2,26.17,26.19,20850.0,16.2135,16.2321,16.2135,16.2259,20850.0
2012-06-21 11:20:00,26.17,26.19,26.17,26.19,24750.0,16.2135,16.2259,16.2135,16.2259,24750.0
2012-06-21 11:25:00,26.19,26.19,26.13,26.15,29250.0,16.2259,16.2259,16.1887,16.2011,29250.0
2012-06-21 11:30:00,26.15,26.15,26.11,26.13,14700.0,16.2011,16.2011,16.1763,16.1887,14700.0
2012-06-21 11:35:00,26.13,26.15,26.1,26.15,18600.0,16.1887,16.2011,16.1701,16.2011,18600.0
2012-06-21 11:40:00,26.14,26.15,26.09,26.12,61500.0,16.1949,16.2011,16.1639,16.1825,61500.0
2012-06-21 11:45:00,26.12,26.15,26.11,26.13,14400.0,16.1825,16.2011,16.1763,16.1887,14400.0
2012-06-21 11:50:00,26.13,26.19,26.11,26.19,23850.0,16.1887,16.2259,16.1763,16.2259,23850.0
2012-06-21 11:55:00,26.18,26.2,26.16,26.19,9000.0,16.2197,16.2321,16.2073,16.2259,9000.0
2012-06-21 12:00:00,26.2,26.21,26.14,26.15,18300.0,16.2321,16.2383,16.1949,16.2011,18300.0
2012-06-21 12:05:00,26.15,26.15,26.04,26.06,69000.0,16.2011,16.2011,16.1329,16.1453,69000.0
2012-06-21 12:10:00,26.06,26.07,25.95,26.01,111450.0,16.1453,16.1515,16.0772,16.1143,111450.0
2012-06-21 12:15:00,26.0,26.01,25.95,25.97,49350.0,16.1082,16.1143,16.0772,16.0896,49350.0
2012-06-21 12:20:00,25.96,25.97,25.86,25.88,80100.0,16.0834,16.0896,16.0214,16.0338,80100.0
2012-06-21 12:25:00,25.87,25.87,25.82,25.82,61950.0,16.0276,16.0276,15.9966,15.9966,61950.0
2012-06-21 12:30:00,25.82,25.86,25.81,25.86,51750.0,15.9966,16.0214,15.9904,16.0214,51750.0
2012-06-21 12:35:00,25.87,25.91,25.86,25.9,26550.0,16.0276,16.0524,16.0214,16.0462,26550.0
2012-06-21 12:40:00,25.9,25.95,25.89,25.89,36300.0,16.0462,16.0772,16.04,16.04,36300.0
2012-06-21 12:45:00,25.89,25.95,25.89,25.94,25350.0,16.04,16.0772,16.04,16.071,25350.0
2012-06-21 12:50:00,25.93,25.96,25.93,25.95,23100.0,16.0648,16.0834,16.0648,16.0772,23100.0
2012-06-21 12:55:00,25.95,25.95,25.93,25.93,17100.0,16.0772,16.0772,16.0648,16.0648,17100.0
2012-06-21 13:00:00,25.93,25.93,25.89,25.91,36150.0,16.0648,16.0648,16.04,16.0524,36150.0
2012-06-21 13:05:00,25.91,25.94,25.9,25.92,26100.0,16.0524,16.071,16.0462,16.0586,26100.0
2012-06-21 13:10:00,25.92,25.93,25.83,25.83,21150.0,16.0586,16.0648,16.0028,16.0028,21150.0
2012-06-21 13:15:00,25.85,25.89,25.82,25.82,26400.0,16.0152,16.04,15.9966,15.9966,26400.0
2012-06-21 13:20:00,25.82,25.86,25.81,25.82,40050.0,15.9966,16.0214,15.9904,15.9966,40050.0
2012-06-21 13:25:00,25.81,25.83,25.79,25.79,15000.0,15.9904,16.0028,15.978,15.978,15000.0
2012-06-21 13:30:00,25.79,25.83,25.78,25.79,37050.0,15.978,16.0028,15.9719,15.978,37050.0
2012-06-21 13:35:00,25.79,25.8,25.75,25.75,30000.0,15.978,15.9842,15.9533,15.9533,30000.0
2012-06-21 13:40:00,25.75,25.75,25.71,25.73,25200.0,15.9533,15.9533,15.9285,15.9409,25200.0
2012-06-21 13:45:00,25.73,25.76,25.72,25.73,31200.0,15.9409,15.9595,15.9347,15.9409,31200.0
2012-06-21 13:50:00,25.74,25.76,25.73,25.76,23400.0,15.9471,15.9595,15.9409,15.9595,23400.0
2012-06-21 13:55:00,25.76,25.8,25.75,25.77,21750.0,15.9595,15.9842,15.9533,15.9657,21750.0
2012-06-21 14:00:00,25.77,25.78,25.75,25.77,24900.0,15.9657,15.9719,15.9533,15.9657,24900.0
2012-06-21 14:05:00,25.76,25.77,25.71,25.73,33450.0,15.9595,15.9657,15.9285,15.9409,33450.0
2012-06-21 14:10:00,25.73,25.73,25.71,25.73,22500.0,15.9409,15.9409,15.9285,15.9409,22500.0
2012-06-21 14:15:00,25.73,25.73,25.7,25.7,28200.0,15.9409,15.9409,15.9223,15.9223,28200.0
2012-06-21 14:20:00,25.69,25.69,25.65,25.65,60150.0,15.9161,15.9161,15.8913,15.8913,60150.0
2012-06-21 14:25:00,25.65,25.67,25.62,25.64,56100.0,15.8913,15.9037,15.8727,15.8851,56100.0
2012-06-21 14:30:00,25.65,25.67,25.65,25.67,25350.0,15.8913,15.9037,15.8913,15.9037,25350.0
2012-06-21 14:35:00,25.67,25.69,25.67,25.68,13800.0,15.9037,15.9161,15.9037,15.9099,13800.0
2012-06-21 14:40:00,25.69,25.75,25.68,25.73,49650.0,15.9161,15.9533,15.9099,15.9409,49650.0
2012-06-21 14:45:00,25.74,25.77,25.73,25.77,29250.0,15.9471,15.9657,15.9409,15.9657,29250.0
2012-06-21 14:50:00,25.77,25.77,25.75,25.76,29100.0,15.9657,15.9657,15.9533,15.9595,29100.0
2012-06-21 14:55:00,25.77,25.77,25.73,25.74,27900.0,15.9657,15.9657,15.9409,15.9471,27900.0
2012-06-21 15:00:00,25.74,25.75,25.72,25.74,29100.0,15.9471,15.9533,15.9347,15.9471,29100.0
2012-06-21 15:05:00,25.74,25.75,25.71,25.72,31050.0,15.9471,15.9533,15.9285,15.9347,31050.0
2012-06-21 15:10:00,25.73,25.73,25.68,25.72,47400.0,15.9409,15.9409,15.9099,15.9347,47400.0
2012-06-21 15:15:00,25.71,25.72,25.66,25.67,72150.0,15.9285,15.9347,15.8975,15.9037,72150.0
2012-06-21 15:20:00,25.68,25.69,25.63,25.69,69150.0,15.9099,15.9161,15.8789,15.9161,69150.0
2012-06-21 15:25:00,25.7,25.71,25.68,25.69,49650.0,15.9223,15.9285,15.9099,15.9161,49650.0
2012-06-21 15:30:00,25.69,25.69,25.63,25.65,99900.0,15.9161,15.9161,15.8789,15.8913,99900.0
2012-06-21 15:35:00,25.65,25.73,25.65,25.69,82350.0,15.8913,15.9409,15.8913,15.9161,82350.0
2012-06-21 15:40:00,25.68,25.69,25.65,25.68,87900.0,15.9099,15.9161,15.8913,15.9099,87900.0
2012-06-21 15:45:00,25.67,25.67,25.55,25.58,156000.0,15.9037,15.9037,15.8294,15.8479,156000.0
2012-06-21 15:50:00,25.57,25.63,25.54,25.59,215700.0,15.8417,15.8789,15.8232,15.8541,215700.0
2012-06-21 15:55:00,25.59,25.61,25.56,25.59,240450.0,15.8541,15.8665,15.8356,15.8541,240450.0
2012-06-22 09:30:00,25.76,25.82,25.57,25.63,82800.0,15.9595,15.9966,15.8417,15.8789,82800.0
2012-06-22 09:35:00,25.65,25.66,25.5,25.5,76350.0,15.8913,15.8975,15.7984,15.7984,76350.0
2012-06-22 09:40:00,25.5,25.53,25.34,25.37,169650.0,15.7984,15.817,15.6993,15.7178,169650.0
2012-06-22 09:45:00,25.37,25.45,25.33,25.43,83250.0,15.7178,15.7674,15.6931,15.755,83250.0
2012-06-22 09:50:00,25.42,25.52,25.42,25.48,30300.0,15.7488,15.8108,15.7488,15.786,30300.0
2012-06-22 09:55:00,25.51,25.54,25.49,25.54,20400.0,15.8046,15.8232,15.7922,15.8232,20400.0
2012-06-22 10:00:00,25.55,25.64,25.55,25.64,41100.0,15.8294,15.8851,15.8294,15.8851,41100.0
2012-06-22 10:05:00,25.63,25.68,25.59,25.59,45750.0,15.8789,15.9099,15.8541,15.8541,45750.0
2012-06-22 10:10:00,25.61,25.64,25.58,25.63,25650.0,15.8665,15.8851,15.8479,15.8789,25650.0
2012-06-22 10:15:00,25.63,25.63,25.55,25.55,27300.0,15.8789,15.8789,15.8294,15.8294,27300.0
2012-06-22 10:20:00,25.55,25.6,25.53,25.57,27900.0,15.8294,15.8603,15.817,15.8417,27900.0
2012-06-22 10:25:00,25.57,25.61,25.51,25.52,44400.0,15.8417,15.8665,15.8046,15.8108,44400.0
2012-06-22 10:30:00,25.53,25.53,25.44,25.47,38250.0,15.817,15.817,15.7612,15.7798,38250.0
2012-06-22 10:35:00,25.49,25.5,25.41,25.41,32100.0,15.7922,15.7984,15.7426,15.7426,32100.0
2012-06-22 10:40:00,25.41,25.47,25.41,25.42,21600.0,15.7426,15.7798,15.7426,15.7488,21600.0
2012-06-22 10:45:00,25.42,25.43,25.39,25.41,24150.0,15.7488,15.755,15.7302,15.7426,24150.0
2012-06-22 10:50:00,25.41,25.49,25.41,25.49,18300.0,15.7426,15.7922,15.7426,15.7922,18300.0
2012-06-22 10:55:00,25.49,25.52,25.46,25.46,52350.0,15.7922,15.8108,15.7736,15.7736,52350.0
2012-06-22 11:00:00,25.47,25.55,25.44,25.51,53850.0,15.7798,15.8294,15.7612,15.8046,53850.0
2012-06-22 11:05:00,25.51,25.53,25.49,25.5,15600.0,15.8046,15.817,15.7922,15.7984,15600.0
2012-06-22 11:10:00,25.51,25.55,25.51,25.55,15450.0,15.8046,15.8294,15.8046,15.8294,15450.0
2012-06-22 11:15:00,25.55,25.55,25.51,25.54,16050.0,15.8294,15.8294,15.8046,15.8232,16050.0
2012-06-22 11:20:00,25.54,25.57,25.53,25.56,29400.0,15.8232,15.8417,15.817,15.8356,29400.0
2012-06-22 11:25:00,25.56,25.56,25.53,25.54,36150.0,15.8356,15.8356,15.817,15.8232,36150.0
2012-06-22 11:30:00,25.55,25.58,25.54,25.55,16650.0,15.8294,15.8479,15.8232,15.8294,16650.0
2012-06-22 11:35:00,25.55,25.57,25.54,25.55,22500.0,15.8294,15.8417,15.8232,15.8294,22500.0
2012-06-22 11:40:00,25.57,25.59,25.55,25.59,18600.0,15.8417,15.8541,15.8294,15.8541,18600.0
2012-06-22 11:45:00,25.59,25.61,25.57,25.57,31500.0,15.8541,15.8665,15.8417,15.8417,31500.0
2012-06-22 11:50:00,25.58,25.6,25.57,25.59,14550.0,15.8479,15.8603,15.8417,15.8541,14550.0
2012-06-22 11:55:00,25.58,25.59,25.56,25.58,15150.0,15.8479,15.8541,15.8356,15.8479,15150.0
2012-06-22 12:00:00,25.59,25.59,25.57,25.57,13350.0,15.8541,15.8541,15.8417,15.8417,13350.0
2012-06-22 12:05:00,25.56,25.57,25.53,25.55,15600.0,15.8356,15.8417,15.817,15.8294,15600.0
2012-06-22 12:10:00,25.55,25.57,25.53,25.54,16200.0,15.8294,15.8417,15.817,15.8232,16200.0
2012-06-22 12:15:00,25.53,25.57,25.53,25.56,10350.0,15.817,15.8417,15.817,15.8356,10350.0
2012-06-22 12:20:00,25.57,25.57,25.47,25.48,19500.0,15.8417,15.8417,15.7798,15.786,19500.0
2012-06-22 12:25:00,25.49,25.57,25.49,25.56,24000.0,15.7922,15.8417,15.7922,15.8356,24000.0
2012-06-22 12:30:00,25.56,25.56,25.54,25.55,10350.0,15.8356,15.8356,15.8232,15.8294,10350.0
2012-06-22 12:35:00,25.54,25.57,25.54,25.55,30000.0,15.8232,15.8417,15.8232,15.8294,30000.0
2012-06-22 12:40:00,25.55,25.58,25.55,25.57,17400.0,15.8294,15.8479,15.8294,15.8417,17400.0
2012-06-22 12:45:00,25.57,25.6,25.57,25.57,24150.0,15.8417,15.8603,15.8417,15.8417,24150.0
2012-06-22 12:50:00,25.57,25.59,25.56,25.57,16350.0,15.8417,15.8541,15.8356,15.8417,16350.0
2012-06-22 12:55:00,25.57,25.58,25.56,25.58,18750.0,15.8417,15.8479,15.8356,15.8479,18750.0
2012-06-22 13:00:00,25.58,25.59,25.55,25.55,24450.0,15.8479,15.8541,15.8294,15.8294,24450.0
2012-06-22 13:05:00,25.55,25.57,25.53,25.56,9300.0,15.8294,15.8417,15.817,15.8356,9300.0
2012-06-22 13:10:00,25.56,25.56,25.54,25.56,15450.0,15.8356,15.8356,15.8232,15.8356,15450.0
2012-06-22 13:15:00,25.56,25.57,25.54,25.57,18750.0,15.8356,15.8417,15.8232,15.8417,18750.0
2012-06-22 13:20:00,25.57,25.59,25.52,25.53,26550.0,15.8417,15.8541,15.8108,15.817,26550.0
2012-06-22 13:25:00,25.53,25.57,25.52,25.55,16050.0,15.817,15.8417,15.8108,15.8294,16050.0
2012-06-22 13:30:00,25.54,25.55,25.52,25.52,10800.0,15.8232,15.8294,15.8108,15.8108,10800.0
2012-06-22 13:35:00,25.52,25.57,25.52,25.55,18150.0,15.8108,15.8417,15.8108,15.8294,18150.0
2012-06-22 13:40:00,25.56,25.57,25.55,25.55,13800.0,15.8356,15.8417,15.8294,15.8294,13800.0
2012-06-22 13:45:00,25.55,25.56,25.53,25.53,12750.0,15.8294,15.8356,15.817,15.817,12750.0
2012-06-22 13:50:00,25.53,25.53,25.49,25.51,21450.0,15.817,15.817,15.7922,15.8046,21450.0
2012-06-22 13:55:00,25.52,25.52,25.51,25.51,12600.0,15.8108,15.8108,15.8046,15.8046,12600.0
2012-06-22 14:00:00,25.52,25.57,25.51,25.56,28650.0,15.8108,15.8417,15.8046,15.8356,28650.0
2012-06-22 14:05:00,25.56,25.59,25.56,25.57,26100.0,15.8356,15.8541,15.8356,15.8417,26100.0
2012-06-22 14:10:00,25.57,25.58,25.55,25.56,18450.0,15.8417,15.8479,15.8294,15.8356,18450.0
2012-06-22 14:15:00,25.55,25.58,25.55,25.56,25500.0,15.8294,15.8479,15.8294,15.8356,25500.0
2012-06-22 14:20:00,25.56,25.57,25.54,25.56,22950.0,15.8356,15.8417,15.8232,15.8356,22950.0
2012-06-22 14:25:00,25.56,25.59,25.55,25.58,18600.0,15.8356,15.8541,15.8294,15.8479,18600.0
2012-06-22 14:30:00,25.58,25.59,25.56,25.59,17700.0,15.8479,15.8541,15.8356,15.8541,17700.0
2012-06-22 14:35:00,25.59,25.59,25.57,25.58,11700.0,15.8541,15.8541,15.8417,15.8479,11700.0
2012-06-22 14:40:00,25.58,25.61,25.57,25.61,31800.0,15.8479,15.8665,15.8417,15.8665,31800.0
2012-06-22 14:45:00,25.61,25.66,25.61,25.66,30600.0,15.8665,15.8975,15.8665,15.8975,30600.0
2012-06-22 14:50:00,25.66,25.71,25.65,25.7,39750.0,15.8975,15.9285,15.8913,15.9223,39750.0
2012-06-22 14:55:00,25.71,25.73,25.7,25.72,33300.0,15.9285,15.9409,15.9223,15.9347,33300.0
2012-06-22 15:00:00,25.72,25.75,25.71,25.72,37500.0,15.9347,15.9533,15.9285,15.9347,37500.0
2012-06-22 15:05:00,25.72,25.72,25.71,25.71,55050.0,15.9347,15.9347,15.9285,15.9285,55050.0
2012-06-22 15:10:00,25.71,25.73,25.7,25.71,53700.0,15.9285,15.9409,15.9223,15.9285,53700.0
2012-06-22 15:15:00,25.71,25.71,25.64,25.67,39600.0,15.9285,15.9285,15.8851,15.9037,39600.0
2012-06-22 15:20:00,25.67,25.68,25.63,25.65,47700.0,15.9037,15.9099,15.8789,15.8913,47700.0
2012-06-22 15:25:00,25.65,25.68,25.65,25.68,24150.0,15.8913,15.9099,15.8913,15.9099,24150.0
2012-06-22 15:30:00,25.68,25.73,25.68,25.69,111300.0,15.9099,15.9409,15.9099,15.9161,111300.0
2012-06-22 15:35:00,25.7,25.73,25.68,25.72,72000.0,15.9223,15.9409,15.9099,15.9347,72000.0
2012-06-22 15:40:00,25.71,25.73,25.7,25.71,58050.0,15.9285,15.9409,15.9223,15.9285,58050.0
2012-06-22 15:45:00,25.7,25.76,25.7,25.76,112200.0,15.9223,15.9595,15.9223,15.9595,112200.0
2012-06-22 15:50:00,25.75,25.76,25.6,25.63,599550.0,15.9533,15.9595,15.8603,15.8789,599550.0
2012-06-22 15:55:00,25.63,25.76,25.61,25.63,951450.0,15.8789,15.9595,15.8665,15.8789,951450.0
2012-06-25 09:30:00,25.31,25.4,25.17,25.2,71400.0,15.6807,15.7364,15.5939,15.6125,71400.0
2012-06-25 09:35:00,25.2,25.21,25.07,25.08,45900.0,15.6125,15.6187,15.532,15.5382,45900.0
2012-06-25 09:40:00,25.07,25.11,24.99,25.03,57600.0,15.532,15.5568,15.4824,15.5072,57600.0
2012-06-25 09:45:00,25.03,25.07,24.97,25.01,169650.0,15.5072,15.532,15.47,15.4948,169650.0
2012-06-25 09:50:00,25.01,25.02,24.97,25.0,37650.0,15.4948,15.501,15.47,15.4886,37650.0
2012-06-25 09:55:00,24.99,25.01,24.96,24.99,42450.0,15.4824,15.4948,15.4638,15.4824,42450.0
2012-06-25 10:00:00,24.99,25.08,24.99,25.03,56100.0,15.4824,15.5382,15.4824,15.5072,56100.0
2012-06-25 10:05:00,25.03,25.05,24.95,24.96,24450.0,15.5072,15.5196,15.4576,15.4638,24450.0
2012-06-25 10:10:00,24.95,25.0,24.91,24.98,29400.0,15.4576,15.4886,15.4328,15.4762,29400.0
2012-06-25 10:15:00,24.97,24.97,24.86,24.89,33000.0,15.47,15.47,15.4019,15.4205,33000.0
2012-06-25 10:20:00,24.89,24.89,24.83,24.85,28050.0,15.4205,15.4205,15.3833,15.3957,28050.0
2012-06-25 10:25:00,24.87,24.89,24.83,24.85,26850.0,15.4081,15.4205,15.3833,15.3957,26850.0
2012-06-25 10:30:00,24.85,24.92,24.85,24.9,20550.0,15.3957,15.439,15.3957,15.4267,20550.0
2012-06-25 10:35:00,24.9,24.94,24.89,24.93,31950.0,15.4267,15.4514,15.4205,15.4452,31950.0
2012-06-25 10:40:00,24.92,24.96,24.9,24.93,30000.0,15.439,15.4638,15.4267,15.4452,30000.0
2012-06-25 10:45:00,24.93,25.05,24.93,25.04,65850.0,15.4452,15.5196,15.4452,15.5134,65850.0
2012-06-25 10:50:00,25.03,25.07,25.03,25.06,27750.0,15.5072,15.532,15.5072,15.5258,27750.0
2012-06-25 10:55:00,25.05,25.09,25.02,25.03,19950.0,15.5196,15.5444,15.501,15.5072,19950.0
2012-06-25 11:00:00,25.03,25.03,25.0,25.01,10650.0,15.5072,15.5072,15.4886,15.4948,10650.0
2012-06-25 11:05:00,25.0,25.01,24.97,24.99,22800.0,15.4886,15.4948,15.47,15.4824,22800.0
2012-06-25 11:10:00,24.99,25.0,24.97,24.97,21150.0,15.4824,15.4886,15.47,15.47,21150.0
2012-06-25 11:15:00,24.97,24.98,24.93,24.93,30300.0,15.47,15.4762,15.4452,15.4452,30300.0
2012-06-25 11:20:00,24.94,24.97,24.93,24.94,34050.0,15.4514,15.47,15.4452,15.4514,34050.0
2012-06-25 11:25:00,24.94,24.95,24.91,24.91,20700.0,15.4514,15.4576,15.4328,15.4328,20700.0
2012-06-25 11:30:00,24.91,24.92,24.82,24.82,42300.0,15.4328,15.439,15.3771,15.3771,42300.0
2012-06-25 11:35:00,24.81,24.83,24.79,24.8,67050.0,15.3709,15.3833,15.3585,15.3647,67050.0
2012-06-25 11:40:00,24.8,24.81,24.76,24.8,26400.0,15.3647,15.3709,15.3399,15.3647,26400.0
2012-06-25 11:45:00,24.8,24.81,24.78,24.79,15900.0,15.3647,15.3709,15.3523,15.3585,15900.0
2012-06-25 11:50:00,24.78,24.82,24.78,24.81,9750.0,15.3523,15.3771,15.3523,15.3709,9750.0
2012-06-25 11:55:00,24.81,24.83,24.77,24.77,15000.0,15.3709,15.3833,15.3461,15.3461,15000.0
2012-06-25 12:00:00,24.77,24.81,24.76,24.81,22800.0,15.3461,15.3709,15.3399,15.3709,22800.0
2012-06-25 12:05:00,24.81,24.83,24.79,24.83,15750.0,15.3709,15.3833,15.3585,15.3833,15750.0
2012-06-25 12:10:00,24.83,24.85,24.82,24.83,8850.0,15.3833,15.3957,15.3771,15.3833,8850.0
2012-06-25 12:15:00,24.84,24.92,24.84,24.92,16200.0,15.3895,15.439,15.3895,15.439,16200.0
2012-06-25 12:20:00,24.94,24.94,24.92,24.92,6750.0,15.4514,15.4514,15.439,15.439,6750.0
2012-06-25 12:25:00,24.91,24.91,24.89,24.9,9150.0,15.4328,15.4328,15.4205,15.4267,9150.0
2012-06-25 12:30:00,24.89,24.92,24.89,24.91,8250.0,15.4205,15.439,15.4205,15.4328,8250.0
2012-06-25 12:35:00,24.91,24.92,24.91,24.91,10350.0,15.4328,15.439,15.4328,15.4328,10350.0
2012-06-25 12:40:00,24.91,24.95,24.91,24.95,9150.0,15.4328,15.4576,15.4328,15.4576,9150.0
2012-06-25 12:45:00,24.94,24.94,24.92,24.92,6750.0,15.4514,15.4514,15.439,15.439,6750.0
2012-06-25 12:50:00,24.91,24.93,24.91,24.92,5700.0,15.4328,15.4452,15.4328,15.439,5700.0
2012-06-25 12:55:00,24.91,24.92,24.91,24.92,9150.0,15.4328,15.439,15.4328,15.439,9150.0
2012-06-25 13:00:00,24.91,24.91,24.89,24.89,16050.0,15.4328,15.4328,15.4205,15.4205,16050.0
2012-06-25 13:05:00,24.89,24.93,24.89,24.93,16050.0,15.4205,15.4452,15.4205,15.4452,16050.0
2012-06-25 13:10:00,24.93,24.94,24.93,24.94,11400.0,15.4452,15.4514,15.4452,15.4514,11400.0
2012-06-25 13:15:00,24.95,24.95,24.93,24.95,11400.0,15.4576,15.4576,15.4452,15.4576,11400.0
2012-06-25 13:20:00,24.95,24.97,24.95,24.97,16200.0,15.4576,15.47,15.4576,15.47,16200.0
2012-06-25 13:25:00,24.97,25.01,24.97,24.99,17100.0,15.47,15.4948,15.47,15.4824,17100.0
2012-06-25 13:30:00,24.99,25.04,24.98,25.03,27150.0,15.4824,15.5134,15.4762,15.5072,27150.0
2012-06-25 13:35:00,25.04,25.05,25.04,25.04,15150.0,15.5134,15.5196,15.5134,15.5134,15150.0
2012-06-25 13:40:00,25.04,25.04,24.99,25.01,34050.0,15.5134,15.5134,15.4824,15.4948,34050.0
2012-06-25 13:45:00,25.01,25.01,24.99,25.0,20100.0,15.4948,15.4948,15.4824,15.4886,20100.0
2012-06-25 13:50:00,24.99,25.0,24.99,25.0,8550.0,15.4824,15.4886,15.4824,15.4886,8550.0
2012-06-25 13:55:00,25.0,25.03,24.99,25.03,12450.0,15.4886,15.5072,15.4824,15.5072,12450.0
2012-06-25 14:00:00,25.03,25.06,25.03,25.03,18450.0,15.5072,15.5258,15.5072,15.5072,18450.0
2012-06-25 14:05:00,25.03,25.03,25.0,25.01,15900.0,15.5072,15.5072,15.4886,15.4948,15900.0
2012-06-25 14:10:00,25.01,25.03,25.01,25.02,19650.0,15.4948,15.5072,15.4948,15.501,19650.0
2012-06-25 14:15:00,25.02,25.06,25.02,25.05,27750.0,15.501,15.5258,15.501,15.5196,27750.0
2012-06-25 14:20:00,25.05,25.06,25.03,25.05,16050.0,15.5196,15.5258,15.5072,15.5196,16050.0
2012-06-25 14:25:00,25.05,25.06,25.03,25.03,17700.0,15.5196,15.5258,15.5072,15.5072,17700.0
2012-06-25 14:30:00,25.03,25.03,24.97,24.97,28050.0,15.5072,15.5072,15.47,15.47,28050.0
2012-06-25 14:35:00,24.97,24.99,24.96,24.98,14550.0,15.47,15.4824,15.4638,15.4762,14550.0
2012-06-25 14:40:00,24.98,25.0,24.96,24.98,54150.0,15.4762,15.4886,15.4638,15.4762,54150.0
2012-06-25 14:45:00,24.99,25.01,24.98,25.01,51150.0,15.4824,15.4948,15.4762,15.4948,51150.0
2012-06-25 14:50:00,25.01,25.04,25.01,25.03,50400.0,15.4948,15.5134,15.4948,15.5072,50400.0
2012-06-25 14:55:00,25.03,25.04,25.02,25.02,40500.0,15.5072,15.5134,15.501,15.501,40500.0
2012-06-25 15:00:00,25.02,25.03,25.01,25.01,55500.0,15.501,15.5072,15.4948,15.4948,55500.0
2012-06-25 15:05:00,25.02,25.09,25.02,25.07,107250.0,15.501,15.5444,15.501,15.532,107250.0
2012-06-25 15:10:00,25.07,25.09,25.05,25.06,62550.0,15.532,15.5444,15.5196,15.5258,62550.0
2012-06-25 15:15:00,25.05,25.07,24.99,25.07,62700.0,15.5196,15.532,15.4824,15.532,62700.0
2012-06-25 15:20:00,25.07,25.07,25.03,25.07,34050.0,15.532,15.532,15.5072,15.532,34050.0
2012-06-25 15:25:00,25.07,25.1,25.07,25.08,44250.0,15.532,15.5506,15.532,15.5382,44250.0
2012-06-25 15:30:00,25.07,25.07,24.99,24.99,77700.0,15.532,15.532,15.4824,15.4824,77700.0
2012-06-25 15:35:00,25.0,25.05,24.99,25.05,57000.0,15.4886,15.5196,15.4824,15.5196,57000.0
2012-06-25 15:40:00,25.05,25.07,25.0,25.01,52800.0,15.5196,15.532,15.4886,15.4948,52800.0
2012-06-25 15:45:00,25.01,25.06,25.01,25.03,64200.0,15.4948,15.5258,15.4948,15.5072,64200.0
2012-06-25 15:50:00,25.02,25.05,24.97,25.01,103650.0,15.501,15.5196,15.47,15.4948,103650.0
2012-06-25 15:55:00,25.01,25.01,24.97,24.99,167100.0,15.4948,15.4948,15.47,15.4824,167100.0
2012-06-26 09:30:00,24.99,25.04,24.82,24.85,48450.0,15.4824,15.5134,15.3771,15.3957,48450.0
2012-06-26 09:35:00,24.85,24.96,24.85,24.94,38850.0,15.3957,15.4638,15.3957,15.4514,38850.0
2012-06-26 09:40:00,24.93,25.02,24.93,24.96,57300.0,15.4452,15.501,15.4452,15.4638,57300.0
2012-06-26 09:45:00,24.96,24.97,24.92,24.94,40200.0,15.4638,15.47,15.439,15.4514,40200.0
2012-06-26 09:50:00,24.94,24.95,24.8,24.85,53550.0,15.4514,15.4576,15.3647,15.3957,53550.0
2012-06-26 09:55:00,24.86,24.89,24.81,24.81,30150.0,15.4019,15.4205,15.3709,15.3709,30150.0
2012-06-26 10:00:00,24.82,24.91,24.79,24.9,41700.0,15.3771,15.4328,15.3585,15.4267,41700.0
2012-06-26 10:05:00,24.9,24.95,24.89,24.9,27300.0,15.4267,15.4576,15.4205,15.4267,27300.0
2012-06-26 10:10:00,24.9,24.9,24.84,24.86,15300.0,15.4267,15.4267,15.3895,15.4019,15300.0
2012-06-26 10:15:00,24.86,24.87,24.78,24.78,18600.0,15.4019,15.4081,15.3523,15.3523,18600.0
2012-06-26 10:20:00,24.78,24.83,24.77,24.81,15150.0,15.3523,15.3833,15.3461,15.3709,15150.0
2012-06-26 10:25:00,24.82,24.87,24.81,24.81,12150.0,15.3771,15.4081,15.3709,15.3709,12150.0
2012-06-26 10:30:00,24.81,24.82,24.77,24.77,28200.0,15.3709,15.3771,15.3461,15.3461,28200.0
2012-06-26 10:35:00,24.77,24.83,24.77,24.81,14400.0,15.3461,15.3833,15.3461,15.3709,14400.0
2012-06-26 10:40:00,24.81,24.83,24.79,24.8,31500.0,15.3709,15.3833,15.3585,15.3647,31500.0
2012-06-26 10:45:00,24.8,24.81,24.76,24.78,18600.0,15.3647,15.3709,15.3399,15.3523,18600.0
2012-06-26 10:50:00,24.77,24.79,24.7,24.77,48750.0,15.3461,15.3585,15.3027,15.3461,48750.0
2012-06-26 10:55:00,24.77,24.8,24.75,24.76,20100.0,15.3461,15.3647,15.3337,15.3399,20100.0
2012-06-26 11:00:00,24.76,24.87,24.76,24.84,31050.0,15.3399,15.4081,15.3399,15.3895,31050.0
2012-06-26 11:05:00,24.83,24.85,24.69,24.72,70950.0,15.3833,15.3957,15.2965,15.3151,70950.0
2012-06-26 11:10:00,24.71,24.75,24.67,24.74,21600.0,15.3089,15.3337,15.2842,15.3275,21600.0
2012-06-26 11:15:00,24.74,24.75,24.71,24.75,17700.0,15.3275,15.3337,15.3089,15.3337,17700.0
2012-06-26 11:20:00,24.75,24.8,24.74,24.77,13500.0,15.3337,15.3647,15.3275,15.3461,13500.0
2012-06-26 11:25:00,24.77,24.83,24.77,24.79,17400.0,15.3461,15.3833,15.3461,15.3585,17400.0
2012-06-26 11:30:00,24.8,24.89,24.8,24.86,26550.0,15.3647,15.4205,15.3647,15.4019,26550.0
2012-06-26 11:35:00,24.87,24.9,24.85,24.85,32250.0,15.4081,15.4267,15.3957,15.3957,32250.0
2012-06-26 11:40:00,24.85,24.93,24.84,24.92,54900.0,15.3957,15.4452,15.3895,15.439,54900.0
2012-06-26 11:45:00,24.91,24.91,24.84,24.86,21450.0,15.4328,15.4328,15.3895,15.4019,21450.0
2012-06-26 11:50:00,24.86,24.96,24.85,24.93,16500.0,15.4019,15.4638,15.3957,15.4452,16500.0
2012-06-26 11:55:00,24.94,24.94,24.91,24.91,9600.0,15.4514,15.4514,15.4328,15.4328,9600.0
2012-06-26 12:00:00,24.92,24.95,24.91,24.94,9750.0,15.439,15.4576,15.4328,15.4514,9750.0
2012-06-26 12:05:00,24.93,24.97,24.93,24.93,11850.0,15.4452,15.47,15.4452,15.4452,11850.0
2012-06-26 12:10:00,24.94,24.99,24.94,24.96,18150.0,15.4514,15.4824,15.4514,15.4638,18150.0
2012-06-26 12:15:00,24.95,24.97,24.95,24.96,9750.0,15.4576,15.47,15.4576,15.4638,9750.0
2012-06-26 12:20:00,24.96,24.99,24.95,24.99,13200.0,15.4638,15.4824,15.4576,15.4824,13200.0
2012-06-26 12:25:00,24.99,24.99,24.96,24.97,6900.0,15.4824,15.4824,15.4638,15.47,6900.0
2012-06-26 12:30:00,24.97,25.02,24.97,25.01,47550.0,15.47,15.501,15.47,15.4948,47550.0
2012-06-26 12:35:00,25.01,25.02,25.0,25.01,11550.0,15.4948,15.501,15.4886,15.4948,11550.0
2012-06-26 12:40:00,25.02,25.05,25.01,25.02,18150.0,15.501,15.5196,15.4948,15.501,18150.0
2012-06-26 12:45:00,25.03,25.07,25.03,25.03,17700.0,15.5072,15.532,15.5072,15.5072,17700.0
2012-06-26 12:50:00,25.03,25.04,25.01,25.04,8400.0,15.5072,15.5134,15.4948,15.5134,8400.0
2012-06-26 12:55:00,25.03,25.03,25.0,25.01,7350.0,15.5072,15.5072,15.4886,15.4948,7350.0
2012-06-26 13:00:00,25.01,25.02,25.01,25.01,6450.0,15.4948,15.501,15.4948,15.4948,6450.0
2012-06-26 13:05:00,25.01,25.01,25.0,25.01,10350.0,15.4948,15.4948,15.4886,15.4948,10350.0
2012-06-26 13:10:00,25.02,25.04,25.01,25.01,10050.0,15.501,15.5134,15.4948,15.4948,10050.0
2012-06-26 13:15:00,25.02,25.04,25.01,25.02,8100.0,15.501,15.5134,15.4948,15.501,8100.0
2012-06-26 13:20:00,25.03,25.03,24.99,25.01,17100.0,15.5072,15.5072,15.4824,15.4948,17100.0
2012-06-26 13:25:00,25.01,25.03,25.0,25.01,15600.0,15.4948,15.5072,15.4886,15.4948,15600.0
2012-06-26 13:30:00,25.0,25.01,24.96,24.99,18000.0,15.4886,15.4948,15.4638,15.4824,18000.0
2012-06-26 13:35:00,24.99,25.02,24.99,25.01,6000.0,15.4824,15.501,15.4824,15.4948,6000.0
2012-06-26 13:40:00,25.02,25.02,24.99,25.01,10200.0,15.501,15.501,15.4824,15.4948,10200.0
2012-06-26 13:45:00,25.01,25.02,24.98,25.01,12300.0,15.4948,15.501,15.4762,15.4948,12300.0
2012-06-26 13:50:00,25.01,25.03,25.0,25.0,10950.0,15.4948,15.5072,15.4886,15.4886,10950.0
2012-06-26 13:55:00,25.0,25.01,24.99,25.01,8400.0,15.4886,15.4948,15.4824,15.4948,8400.0
2012-06-26 14:00:00,25.01,25.05,25.01,25.03,21900.0,15.4948,15.5196,15.4948,15.5072,21900.0
2012-06-26 14:05:00,25.03,25.07,25.03,25.07,12000.0,15.5072,15.532,15.5072,15.532,12000.0
2012-06-26 14:10:00,25.06,25.11,25.05,25.09,18150.0,15.5258,15.5568,15.5196,15.5444,18150.0
2012-06-26 14:15:00,25.1,25.13,25.08,25.11,24900.0,15.5506,15.5691,15.5382,15.5568,24900.0
2012-06-26 14:20:00,25.11,25.16,25.11,25.16,29100.0,15.5568,15.5877,15.5568,15.5877,29100.0
2012-06-26 14:25:00,25.15,25.17,25.14,25.16,22800.0,15.5815,15.5939,15.5753,15.5877,22800.0
2012-06-26 14:30:00,25.17,25.17,25.13,25.15,26700.0,15.5939,15.5939,15.5691,15.5815,26700.0
2012-06-26 14:35:00,25.15,25.15,25.11,25.13,21450.0,15.5815,15.5815,15.5568,15.5691,21450.0
2012-06-26 14:40:00,25.13,25.15,25.13,25.14,13800.0,15.5691,15.5815,15.5691,15.5753,13800.0
2012-06-26 14:45:00,25.14,25.16,25.13,25.15,26100.0,15.5753,15.5877,15.5691,15.5815,26100.0
2012-06-26 14:50:00,25.15,25.15,25.07,25.1,66600.0,15.5815,15.5815,15.532,15.5506,66600.0
2012-06-26 14:55:00,25.11,25.13,25.09,25.11,19350.0,15.5568,15.5691,15.5444,15.5568,19350.0
2012-06-26 15:00:00,25.12,25.17,25.11,25.14,25950.0,15.563,15.5939,15.5568,15.5753,25950.0
2012-06-26 15:05:00,25.14,25.17,25.13,25.15,21900.0,15.5753,15.5939,15.5691,15.5815,21900.0
2012-06-26 15:10:00,25.16,25.17,25.13,25.14,24150.0,15.5877,15.5939,15.5691,15.5753,24150.0
2012-06-26 15:15:00,25.13,25.17,25.13,25.17,17700.0,15.5691,15.5939,15.5691,15.5939,17700.0
2012-06-26 15:20:00,25.16,25.19,25.16,25.18,26100.0,15.5877,15.6063,15.5877,15.6001,26100.0
2012-06-26 15:25:00,25.17,25.18,25.11,25.15,34950.0,15.5939,15.6001,15.5568,15.5815,34950.0
2012-06-26 15:30:00,25.15,25.17,25.14,25.16,30600.0,15.5815,15.5939,15.5753,15.5877,30600.0
2012-06-26 15:35:00,25.16,25.21,25.16,25.18,41550.0,15.5877,15.6187,15.5877,15.6001,41550.0
2012-06-26 15:40:00,25.17,25.19,25.15,25.18,54150.0,15.5939,15.6063,15.5815,15.6001,54150.0
2012-06-26 15:45:00,25.17,25.18,25.14,25.15,51900.0,15.5939,15.6001,15.5753,15.5815,51900.0
2012-06-26 15:50:00,25.15,25.16,25.12,25.13,82950.0,15.5815,15.5877,15.563,15.5691,82950.0
2012-06-26 15:55:00,25.13,25.13,25.09,25.09,93300.0,15.5691,15.5691,15.5444,15.5444,93300.0
2012-06-27 09:30:00,25.23,25.27,25.19,25.22,30000.0,15.6311,15.6559,15.6063,15.6249,30000.0
2012-06-27 09:35:00,25.22,25.29,25.22,25.26,9600.0,15.6249,15.6683,15.6249,15.6497,9600.0
2012-06-27 09:40:00,25.27,25.28,25.19,25.25,18600.0,15.6559,15.6621,15.6063,15.6435,18600.0
2012-06-27 09:45:00,25.24,25.24,25.17,25.19,22500.0,15.6373,15.6373,15.5939,15.6063,22500.0
2012-06-27 09:50:00,25.19,25.23,25.15,25.21,14550.0,15.6063,15.6311,15.5815,15.6187,14550.0
2012-06-27 09:55:00,25.21,25.25,25.16,25.23,14700.0,15.6187,15.6435,15.5877,15.6311,14700.0
2012-06-27 10:00:00,25.25,25.31,25.22,25.31,31350.0,15.6435,15.6807,15.6249,15.6807,31350.0
2012-06-27 10:05:00,25.32,25.41,25.3,25.37,32700.0,15.6869,15.7426,15.6745,15.7178,32700.0
2012-06-27 10:10:00,25.37,25.46,25.35,25.4,51150.0,15.7178,15.7736,15.7054,15.7364,51150.0
2012-06-27 10:15:00,25.41,25.45,25.39,25.44,36000.0,15.7426,15.7674,15.7302,15.7612,36000.0
2012-06-27 10:20:00,25.44,25.47,25.43,25.43,25200.0,15.7612,15.7798,15.755,15.755,25200.0
2012-06-27 10:25:00,25.42,25.45,25.39,25.43,12900.0,15.7488,15.7674,15.7302,15.755,12900.0
2012-06-27 10:30:00,25.45,25.49,25.41,25.41,33600.0,15.7674,15.7922,15.7426,15.7426,33600.0
2012-06-27 10:35:00,25.43,25.43,25.4,25.41,10650.0,15.755,15.755,15.7364,15.7426,10650.0
2012-06-27 10:40:00,25.41,25.41,25.34,25.37,26550.0,15.7426,15.7426,15.6993,15.7178,26550.0
2012-06-27 10:45:00,25.36,25.38,25.34,25.37,19050.0,15.7116,15.724,15.6993,15.7178,19050.0
2012-06-27 10:50:00,25.36,25.37,25.31,25.33,14850.0,15.7116,15.7178,15.6807,15.6931,14850.0
2012-06-27 10:55:00,25.33,25.39,25.31,25.35,23700.0,15.6931,15.7302,15.6807,15.7054,23700.0
2012-06-27 11:00:00,25.37,25.38,25.33,25.34,35100.0,15.7178,15.724,15.6931,15.6993,35100.0
2012-06-27 11:05:00,25.35,25.37,25.33,25.33,39150.0,15.7054,15.7178,15.6931,15.6931,39150.0
2012-06-27 11:10:00,25.33,25.33,25.25,25.25,20700.0,15.6931,15.6931,15.6435,15.6435,20700.0
2012-06-27 11:15:00,25.26,25.28,25.25,25.27,22950.0,15.6497,15.6621,15.6435,15.6559,22950.0
2012-06-27 11:20:00,25.27,25.27,25.24,25.24,18150.0,15.6559,15.6559,15.6373,15.6373,18150.0
2012-06-27 11:25:00,25.23,25.24,25.2,25.24,13200.0,15.6311,15.6373,15.6125,15.6373,13200.0
2012-06-27 11:30:00,25.25,25.28,25.24,25.26,17250.0,15.6435,15.6621,15.6373,15.6497,17250.0
2012-06-27 11:35:00,25.25,25.29,25.25,25.29,10950.0,15.6435,15.6683,15.6435,15.6683,10950.0
2012-06-27 11:40:00,25.29,25.35,25.28,25.32,19950.0,15.6683,15.7054,15.6621,15.6869,19950.0
2012-06-27 11:45:00,25.31,25.34,25.29,25.33,11550.0,15.6807,15.6993,15.6683,15.6931,11550.0
2012-06-27 11:50:00,25.33,25.33,25.29,25.3,8700.0,15.6931,15.6931,15.6683,15.6745,8700.0
2012-06-27 11:55:00,25.3,25.31,25.28,25.31,15150.0,15.6745,15.6807,15.6621,15.6807,15150.0
2012-06-27 12:00:00,25.3,25.32,25.28,25.31,16350.0,15.6745,15.6869,15.6621,15.6807,16350.0
2012-06-27 12:05:00,25.33,25.36,25.32,25.35,23550.0,15.6931,15.7116,15.6869,15.7054,23550.0
2012-06-27 12:10:00,25.35,25.35,25.31,25.31,41850.0,15.7054,15.7054,15.6807,15.6807,41850.0
2012-06-27 12:15:00,25.31,25.33,25.27,25.27,9000.0,15.6807,15.6931,15.6559,15.6559,9000.0
2012-06-27 12:20:00,25.28,25.29,25.26,25.27,7200.0,15.6621,15.6683,15.6497,15.6559,7200.0
2012-06-27 12:25:00,25.27,25.31,25.27,25.31,12600.0,15.6559,15.6807,15.6559,15.6807,12600.0
2012-06-27 12:30:00,25.3,25.3,25.25,25.25,26700.0,15.6745,15.6745,15.6435,15.6435,26700.0
2012-06-27 12:35:00,25.26,25.29,25.25,25.25,11400.0,15.6497,15.6683,15.6435,15.6435,11400.0
2012-06-27 12:40:00,25.25,25.3,25.25,25.27,10500.0,15.6435,15.6745,15.6435,15.6559,10500.0
2012-06-27 12:45:00,25.29,25.32,25.28,25.31,13800.0,15.6683,15.6869,15.6621,15.6807,13800.0
2012-06-27 12:50:00,25.29,25.32,25.29,25.3,7050.0,15.6683,15.6869,15.6683,15.6745,7050.0
2012-06-27 12:55:00,25.29,25.31,25.28,25.29,29850.0,15.6683,15.6807,15.6621,15.6683,29850.0
2012-06-27 13:00:00,25.28,25.31,25.27,25.31,8250.0,15.6621,15.6807,15.6559,15.6807,8250.0
2012-06-27 13:05:00,25.31,25.35,25.29,25.35,15750.0,15.6807,15.7054,15.6683,15.7054,15750.0
2012-06-27 13:10:00,25.33,25.35,25.32,25.33,7500.0,15.6931,15.7054,15.6869,15.6931,7500.0
2012-06-27 13:15:00,25.33,25.33,25.31,25.32,11100.0,15.6931,15.6931,15.6807,15.6869,11100.0
2012-06-27 13:20:00,25.32,25.33,25.29,25.3,17850.0,15.6869,15.6931,15.6683,15.6745,17850.0
2012-06-27 13:25:00,25.3,25.31,25.27,25.27,15600.0,15.6745,15.6807,15.6559,15.6559,15600.0
2012-06-27 13:30:00,25.26,25.26,25.23,25.25,10050.0,15.6497,15.6497,15.6311,15.6435,10050.0
2012-06-27 13:35:00,25.25,25.25,25.19,25.19,62400.0,15.6435,15.6435,15.6063,15.6063,62400.0
2012-06-27 13:40:00,25.21,25.25,25.21,25.24,10800.0,15.6187,15.6435,15.6187,15.6373,10800.0
2012-06-27 13:45:00,25.24,25.25,25.22,25.23,13650.0,15.6373,15.6435,15.6249,15.6311,13650.0
2012-06-27 13:50:00,25.23,25.23,25.17,25.17,7950.0,15.6311,15.6311,15.5939,15.5939,7950.0
2012-06-27 13:55:00,25.18,25.21,25.18,25.19,28650.0,15.6001,15.6187,15.6001,15.6063,28650.0
2012-06-27 14:00:00,25.19,25.2,25.18,25.19,23100.0,15.6063,15.6125,15.6001,15.6063,23100.0
2012-06-27 14:05:00,25.19,25.19,25.13,25.15,16650.0,15.6063,15.6063,15.5691,15.5815,16650.0
2012-06-27 14:10:00,25.15,25.15,25.11,25.12,20250.0,15.5815,15.5815,15.5568,15.563,20250.0
2012-06-27 14:15:00,25.13,25.15,25.11,25.12,32100.0,15.5691,15.5815,15.5568,15.563,32100.0
2012-06-27 14:20:00,25.12,25.16,25.11,25.14,16800.0,15.563,15.5877,15.5568,15.5753,16800.0
2012-06-27 14:25:00,25.15,25.15,25.13,25.13,6600.0,15.5815,15.5815,15.5691,15.5691,6600.0
2012-06-27 14:30:00,25.13,25.17,25.07,25.16,122700.0,15.5691,15.5939,15.532,15.5877,122700.0
2012-06-27 14:35:00,25.16,25.17,25.15,25.15,18450.0,15.5877,15.5939,15.5815,15.5815,18450.0
2012-06-27 14:40:00,25.15,25.15,25.11,25.11,34800.0,15.5815,15.5815,15.5568,15.5568,34800.0
2012-06-27 14:45:00,25.11,25.13,25.1,25.11,44700.0,15.5568,15.5691,15.5506,15.5568,44700.0
2012-06-27 14:50:00,25.11,25.12,25.1,25.11,26550.0,15.5568,15.563,15.5506,15.5568,26550.0
2012-06-27 14:55:00,25.11,25.12,25.07,25.09,32400.0,15.5568,15.563,15.532,15.5444,32400.0
2012-06-27 15:00:00,25.1,25.11,25.08,25.08,19800.0,15.5506,15.5568,15.5382,15.5382,19800.0
2012-06-27 15:05:00,25.08,25.11,25.07,25.1,47550.0,15.5382,15.5568,15.532,15.5506,47550.0
2012-06-27 15:10:00,25.1,25.13,25.09,25.13,39450.0,15.5506,15.5691,15.5444,15.5691,39450.0
2012-06-27 15:15:00,25.13,25.15,25.13,25.13,24450.0,15.5691,15.5815,15.5691,15.5691,24450.0
2012-06-27 15:20:00,25.13,25.19,25.13,25.16,43800.0,15.5691,15.6063,15.5691,15.5877,43800.0
2012-06-27 15:25:00,25.16,25.19,25.15,25.18,44700.0,15.5877,15.6063,15.5815,15.6001,44700.0
2012-06-27 15:30:00,25.18,25.19,25.15,25.18,40650.0,15.6001,15.6063,15.5815,15.6001,40650.0
2012-06-27 15:35:00,25.17,25.19,25.13,25.17,71550.0,15.5939,15.6063,15.5691,15.5939,71550.0
2012-06-27 15:40:00,25.18,25.21,25.14,25.15,82050.0,15.6001,15.6187,15.5753,15.5815,82050.0
2012-06-27 15:45:00,25.15,25.17,25.13,25.13,53250.0,15.5815,15.5939,15.5691,15.5691,53250.0
2012-06-27 15:50:00,25.13,25.13,25.07,25.09,163950.0,15.5691,15.5691,15.532,15.5444,163950.0
2012-06-27 15:55:00,25.09,25.12,25.09,25.11,132300.0,15.5444,15.563,15.5444,15.5568,132300.0
2012-06-28 09:30:00,24.93,25.02,24.87,24.92,135450.0,15.4452,15.501,15.4081,15.439,135450.0
2012-06-28 09:35:00,24.91,25.08,24.91,25.07,69150.0,15.4328,15.5382,15.4328,15.532,69150.0
2012-06-28 09:40:00,25.07,25.15,25.02,25.11,31350.0,15.532,15.5815,15.501,15.5568,31350.0
2012-06-28 09:45:00,25.11,25.23,25.11,25.21,38850.0,15.5568,15.6311,15.5568,15.6187,38850.0
2012-06-28 09:50:00,25.21,25.26,25.19,25.21,84300.0,15.6187,15.6497,15.6063,15.6187,84300.0
2012-06-28 09:55:00,25.2,25.27,25.07,25.15,161850.0,15.6125,15.6559,15.532,15.5815,161850.0
2012-06-28 10:00:00,25.14,25.23,25.12,25.2,39750.0,15.5753,15.6311,15.563,15.6125,39750.0
2012-06-28 10:05:00,25.2,25.21,24.9,25.03,84150.0,15.6125,15.6187,15.4267,15.5072,84150.0
2012-06-28 10:10:00,25.03,25.1,25.01,25.05,26850.0,15.5072,15.5506,15.4948,15.5196,26850.0
2012-06-28 10:15:00,25.06,25.15,25.01,25.12,43200.0,15.5258,15.5815,15.4948,15.563,43200.0
2012-06-28 10:20:00,25.13,25.16,25.11,25.15,29550.0,15.5691,15.5877,15.5568,15.5815,29550.0
2012-06-28 10:25:00,25.13,25.13,25.0,25.02,19200.0,15.5691,15.5691,15.4886,15.501,19200.0
2012-06-28 10:30:00,25.01,25.01,24.87,24.87,57450.0,15.4948,15.4948,15.4081,15.4081,57450.0
2012-06-28 10:35:00,24.88,24.89,24.81,24.85,68400.0,15.4143,15.4205,15.3709,15.3957,68400.0
2012-06-28 10:40:00,24.85,24.87,24.8,24.8,47550.0,15.3957,15.4081,15.3647,15.3647,47550.0
2012-06-28 10:45:00,24.81,24.87,24.79,24.82,38400.0,15.3709,15.4081,15.3585,15.3771,38400.0
2012-06-28 10:50:00,24.83,24.86,24.82,24.82,14100.0,15.3833,15.4019,15.3771,15.3771,14100.0
2012-06-28 10:55:00,24.81,24.84,24.79,24.84,17250.0,15.3709,15.3895,15.3585,15.3895,17250.0
2012-06-28 11:00:00,24.83,24.84,24.79,24.83,19950.0,15.3833,15.3895,15.3585,15.3833,19950.0
2012-06-28 11:05:00,24.83,24.89,24.83,24.87,20100.0,15.3833,15.4205,15.3833,15.4081,20100.0
2012-06-28 11:10:00,24.87,24.9,24.85,24.86,20100.0,15.4081,15.4267,15.3957,15.4019,20100.0
2012-06-28 11:15:00,24.85,24.93,24.83,24.91,75150.0,15.3957,15.4452,15.3833,15.4328,75150.0
2012-06-28 11:20:00,24.91,24.97,24.9,24.95,33750.0,15.4328,15.47,15.4267,15.4576,33750.0
2012-06-28 11:25:00,24.95,24.99,24.95,24.99,12900.0,15.4576,15.4824,15.4576,15.4824,12900.0
2012-06-28 11:30:00,24.99,25.03,24.97,24.99,87300.0,15.4824,15.5072,15.47,15.4824,87300.0
2012-06-28 11:35:00,24.98,25.0,24.97,24.97,22500.0,15.4762,15.4886,15.47,15.47,22500.0
2012-06-28 11:40:00,24.98,24.99,24.93,24.93,10650.0,15.4762,15.4824,15.4452,15.4452,10650.0
2012-06-28 11:45:00,24.93,24.95,24.93,24.95,15600.0,15.4452,15.4576,15.4452,15.4576,15600.0
2012-06-28 11:50:00,24.95,24.95,24.93,24.94,19650.0,15.4576,15.4576,15.4452,15.4514,19650.0
2012-06-28 11:55:00,24.94,24.97,24.93,24.95,6000.0,15.4514,15.47,15.4452,15.4576,6000.0
2012-06-28 12:00:00,24.96,24.99,24.96,24.97,12900.0,15.4638,15.4824,15.4638,15.47,12900.0
2012-06-28 12:05:00,24.97,24.97,24.93,24.95,11700.0,15.47,15.47,15.4452,15.4576,11700.0
2012-06-28 12:10:00,24.95,24.97,24.94,24.94,9000.0,15.4576,15.47,15.4514,15.4514,9000.0
2012-06-28 12:15:00,24.93,24.94,24.85,24.85,21150.0,15.4452,15.4514,15.3957,15.3957,21150.0
2012-06-28 12:20:00,24.85,24.86,24.79,24.83,42000.0,15.3957,15.4019,15.3585,15.3833,42000.0
2012-06-28 12:25:00,24.83,24.86,24.83,24.84,15750.0,15.3833,15.4019,15.3833,15.3895,15750.0
2012-06-28 12:30:00,24.84,24.85,24.79,24.79,29400.0,15.3895,15.3957,15.3585,15.3585,29400.0
2012-06-28 12:35:00,24.79,24.81,24.77,24.77,30150.0,15.3585,15.3709,15.3461,15.3461,30150.0
2012-06-28 12:40:00,24.78,24.82,24.78,24.81,8700.0,15.3523,15.3771,15.3523,15.3709,8700.0
2012-06-28 12:45:00,24.82,24.83,24.8,24.82,9300.0,15.3771,15.3833,15.3647,15.3771,9300.0
2012-06-28 12:50:00,24.82,24.89,24.82,24.89,6300.0,15.3771,15.4205,15.3771,15.4205,6300.0
2012-06-28 12:55:00,24.88,24.89,24.86,24.87,10950.0,15.4143,15.4205,15.4019,15.4081,10950.0
2012-06-28 13:00:00,24.87,24.87,24.82,24.84,25800.0,15.4081,15.4081,15.3771,15.3895,25800.0
2012-06-28 13:05:00,24.83,24.86,24.82,24.86,6450.0,15.3833,15.4019,15.3771,15.4019,6450.0
2012-06-28 13:10:00,24.87,24.88,24.85,24.87,14250.0,15.4081,15.4143,15.3957,15.4081,14250.0
2012-06-28 13:15:00,24.87,24.87,24.84,24.85,10050.0,15.4081,15.4081,15.3895,15.3957,10050.0
2012-06-28 13:20:00,24.85,24.88,24.84,24.86,17100.0,15.3957,15.4143,15.3895,15.4019,17100.0
2012-06-28 13:25:00,24.84,24.9,24.84,24.86,15150.0,15.3895,15.4267,15.3895,15.4019,15150.0
2012-06-28 13:30:00,24.87,24.87,24.85,24.86,19950.0,15.4081,15.4081,15.3957,15.4019,19950.0
2012-06-28 13:35:00,24.85,24.87,24.84,24.84,13500.0,15.3957,15.4081,15.3895,15.3895,13500.0
2012-06-28 13:40:00,24.84,24.86,24.81,24.84,25050.0,15.3895,15.4019,15.3709,15.3895,25050.0
2012-06-28 13:45:00,24.83,24.84,24.81,24.82,14250.0,15.3833,15.3895,15.3709,15.3771,14250.0
2012-06-28 13:50:00,24.81,24.84,24.81,24.81,26550.0,15.3709,15.3895,15.3709,15.3709,26550.0
2012-06-28 13:55:00,24.81,24.87,24.81,24.85,24300.0,15.3709,15.4081,15.3709,15.3957,24300.0
2012-06-28 14:00:00,24.85,24.85,24.83,24.84,17250.0,15.3957,15.3957,15.3833,15.3895,17250.0
2012-06-28 14:05:00,24.83,24.83,24.8,24.8,21750.0,15.3833,15.3833,15.3647,15.3647,21750.0
2012-06-28 14:10:00,24.79,24.82,24.79,24.82,20100.0,15.3585,15.3771,15.3585,15.3771,20100.0
2012-06-28 14:15:00,24.81,24.81,24.77,24.79,22050.0,15.3709,15.3709,15.3461,15.3585,22050.0
2012-06-28 14:20:00,24.79,24.79,24.75,24.77,19500.0,15.3585,15.3585,15.3337,15.3461,19500.0
2012-06-28 14:25:00,24.76,24.77,24.76,24.77,18150.0,15.3399,15.3461,15.3399,15.3461,18150.0
2012-06-28 14:30:00,24.77,24.77,24.73,24.77,23550.0,15.3461,15.3461,15.3213,15.3461,23550.0
2012-06-28 14:35:00,24.77,24.79,24.73,24.73,16650.0,15.3461,15.3585,15.3213,15.3213,16650.0
2012-06-28 14:40:00,24.73,24.79,24.73,24.77,12300.0,15.3213,15.3585,15.3213,15.3461,12300.0
2012-06-28 14:45:00,24.77,24.77,24.73,24.77,14850.0,15.3461,15.3461,15.3213,15.3461,14850.0
2012-06-28 14:50:00,24.76,24.78,24.76,24.77,13200.0,15.3399,15.3523,15.3399,15.3461,13200.0
2012-06-28 14:55:00,24.77,24.81,24.77,24.81,20250.0,15.3461,15.3709,15.3461,15.3709,20250.0
2012-06-28 15:00:00,24.82,24.87,24.8,24.83,22950.0,15.3771,15.4081,15.3647,15.3833,22950.0
2012-06-28 15:05:00,24.83,24.88,24.82,24.85,28350.0,15.3833,15.4143,15.3771,15.3957,28350.0
2012-06-28 15:10:00,24.85,24.85,24.82,24.83,20700.0,15.3957,15.3957,15.3771,15.3833,20700.0
2012-06-28 15:15:00,24.83,24.85,24.81,24.83,17100.0,15.3833,15.3957,15.3709,15.3833,17100.0
2012-06-28 15:20:00,24.83,24.87,24.82,24.84,30900.0,15.3833,15.4081,15.3771,15.3895,30900.0
2012-06-28 15:25:00,24.84,24.88,24.82,24.88,36900.0,15.3895,15.4143,15.3771,15.4143,36900.0
2012-06-28 15:30:00,24.87,25.05,24.87,24.98,94050.0,15.4081,15.5196,15.4081,15.4762,94050.0
2012-06-28 15:35:00,24.97,25.11,24.97,25.07,100350.0,15.47,15.5568,15.47,15.532,100350.0
2012-06-28 15:40:00,25.07,25.11,24.99,25.01,149100.0,15.532,15.5568,15.4824,15.4948,149100.0
2012-06-28 15:45:00,25.02,25.12,25.02,25.1,105300.0,15.501,15.563,15.501,15.5506,105300.0
2012-06-28 15:50:00,25.11,25.13,25.05,25.06,192300.0,15.5568,15.5691,15.5196,15.5258,192300.0
2012-06-28 15:55:00,25.05,25.13,25.05,25.09,124800.0,15.5196,15.5691,15.5196,15.5444,124800.0
2012-06-29 09:30:00,25.7,25.93,25.51,25.57,139050.0,15.9223,16.0648,15.8046,15.8417,139050.0
2012-06-29 09:35:00,25.57,25.57,25.46,25.47,114750.0,15.8417,15.8417,15.7736,15.7798,114750.0
2012-06-29 09:40:00,25.48,25.55,25.47,25.52,73200.0,15.786,15.8294,15.7798,15.8108,73200.0
2012-06-29 09:45:00,25.52,25.63,25.52,25.59,49050.0,15.8108,15.8789,15.8108,15.8541,49050.0
2012-06-29 09:50:00,25.59,25.65,25.58,25.63,54000.0,15.8541,15.8913,15.8479,15.8789,54000.0
2012-06-29 09:55:00,25.61,25.67,25.58,25.65,45900.0,15.8665,15.9037,15.8479,15.8913,45900.0
2012-06-29 10:00:00,25.66,25.69,25.63,25.66,66000.0,15.8975,15.9161,15.8789,15.8975,66000.0
2012-06-29 10:05:00,25.65,25.75,25.65,25.74,44550.0,15.8913,15.9533,15.8913,15.9471,44550.0
2012-06-29 10:10:00,25.73,25.85,25.73,25.8,42300.0,15.9409,16.0152,15.9409,15.9842,42300.0
2012-06-29 10:15:00,25.8,25.85,25.79,25.84,52800.0,15.9842,16.0152,15.978,16.009,52800.0
2012-06-29 10:20:00,25.83,25.86,25.81,25.81,59850.0,16.0028,16.0214,15.9904,15.9904,59850.0
2012-06-29 10:25:00,25.81,25.85,25.79,25.85,27600.0,15.9904,16.0152,15.978,16.0152,27600.0
2012-06-29 10:30:00,25.84,25.9,25.83,25.88,33000.0,16.009,16.0462,16.0028,16.0338,33000.0
2012-06-29 10:35:00,25.88,25.89,25.86,25.88,24300.0,16.0338,16.04,16.0214,16.0338,24300.0
2012-06-29 10:40:00,25.88,25.91,25.87,25.89,40650.0,16.0338,16.0524,16.0276,16.04,40650.0
2012-06-29 10:45:00,25.89,25.95,25.87,25.91,26400.0,16.04,16.0772,16.0276,16.0524,26400.0
2012-06-29 10:50:00,25.9,25.93,25.89,25.89,24750.0,16.0462,16.0648,16.04,16.04,24750.0
2012-06-29 10:55:00,25.89,25.93,25.88,25.93,27450.0,16.04,16.0648,16.0338,16.0648,27450.0
2012-06-29 11:00:00,25.93,25.95,25.91,25.92,29700.0,16.0648,16.0772,16.0524,16.0586,29700.0
2012-06-29 11:05:00,25.91,25.95,25.89,25.91,23850.0,16.0524,16.0772,16.04,16.0524,23850.0
2012-06-29 11:10:00,25.9,25.97,25.89,25.89,33450.0,16.0462,16.0896,16.04,16.04,33450.0
2012-06-29 11:15:00,25.9,25.98,25.9,25.96,30150.0,16.0462,16.0958,16.0462,16.0834,30150.0
2012-06-29 11:20:00,25.97,25.99,25.95,25.95,22650.0,16.0896,16.102,16.0772,16.0772,22650.0
2012-06-29 11:25:00,25.96,26.02,25.96,26.01,42900.0,16.0834,16.1205,16.0834,16.1143,42900.0
2012-06-29 11:30:00,26.02,26.07,25.99,26.05,95400.0,16.1205,16.1515,16.102,16.1391,95400.0
2012-06-29 11:35:00,26.05,26.07,26.01,26.05,29250.0,16.1391,16.1515,16.1143,16.1391,29250.0
2012-06-29 11:40:00,26.04,26.05,25.99,26.02,19200.0,16.1329,16.1391,16.102,16.1205,19200.0
2012-06-29 11:45:00,26.02,26.04,26.0,26.03,41850.0,16.1205,16.1329,16.1082,16.1267,41850.0
2012-06-29 11:50:00,26.03,26.05,26.02,26.03,11250.0,16.1267,16.1391,16.1205,16.1267,11250.0
2012-06-29 11:55:00,26.03,26.05,26.01,26.03,11400.0,16.1267,16.1391,16.1143,16.1267,11400.0
2012-06-29 12:00:00,26.04,26.07,26.03,26.06,18000.0,16.1329,16.1515,16.1267,16.1453,18000.0
2012-06-29 12:05:00,26.06,26.09,26.06,26.07,16650.0,16.1453,16.1639,16.1453,16.1515,16650.0
2012-06-29 12:10:00,26.07,26.09,26.05,26.05,16350.0,16.1515,16.1639,16.1391,16.1391,16350.0
2012-06-29 12:15:00,26.05,26.05,25.99,26.02,17550.0,16.1391,16.1391,16.102,16.1205,17550.0
2012-06-29 12:20:00,26.02,26.04,25.99,26.03,14700.0,16.1205,16.1329,16.102,16.1267,14700.0
2012-06-29 12:25:00,26.03,26.07,26.02,26.05,14700.0,16.1267,16.1515,16.1205,16.1391,14700.0
2012-06-29 12:30:00,26.06,26.06,26.03,26.05,22050.0,16.1453,16.1453,16.1267,16.1391,22050.0
2012-06-29 12:35:00,26.05,26.05,26.02,26.02,18900.0,16.1391,16.1391,16.1205,16.1205,18900.0
2012-06-29 12:40:00,26.03,26.03,26.0,26.01,13800.0,16.1267,16.1267,16.1082,16.1143,13800.0
2012-06-29 12:45:00,26.01,26.03,25.99,25.99,21000.0,16.1143,16.1267,16.102,16.102,21000.0
2012-06-29 12:50:00,25.99,26.0,25.97,25.99,16350.0,16.102,16.1082,16.0896,16.102,16350.0
2012-06-29 12:55:00,25.99,26.05,25.99,26.05,37350.0,16.102,16.1391,16.102,16.1391,37350.0
2012-06-29 13:00:00,26.05,26.07,26.03,26.05,15300.0,16.1391,16.1515,16.1267,16.1391,15300.0
2012-06-29 13:05:00,26.05,26.09,26.05,26.08,20400.0,16.1391,16.1639,16.1391,16.1577,20400.0
2012-06-29 13:10:00,26.08,26.09,26.07,26.07,11550.0,16.1577,16.1639,16.1515,16.1515,11550.0
2012-06-29 13:15:00,26.07,26.08,26.03,26.07,51900.0,16.1515,16.1577,16.1267,16.1515,51900.0
2012-06-29 13:20:00,26.05,26.07,26.03,26.07,16650.0,16.1391,16.1515,16.1267,16.1515,16650.0
2012-06-29 13:25:00,26.07,26.08,26.06,26.07,14700.0,16.1515,16.1577,16.1453,16.1515,14700.0
2012-06-29 13:30:00,26.07,26.08,26.07,26.07,20100.0,16.1515,16.1577,16.1515,16.1515,20100.0
2012-06-29 13:35:00,26.07,26.09,26.07,26.09,20250.0,16.1515,16.1639,16.1515,16.1639,20250.0
2012-06-29 13:40:00,26.09,26.09,26.08,26.09,24900.0,16.1639,16.1639,16.1577,16.1639,24900.0
2012-06-29 13:45:00,26.09,26.09,26.07,26.07,26100.0,16.1639,16.1639,16.1515,16.1515,26100.0
2012-06-29 13:50:00,26.08,26.09,26.07,26.07,9150.0,16.1577,16.1639,16.1515,16.1515,9150.0
2012-06-29 13:55:00,26.07,26.09,26.07,26.08,18450.0,16.1515,16.1639,16.1515,16.1577,18450.0
2012-06-29 14:00:00,26.07,26.09,26.03,26.04,21300.0,16.1515,16.1639,16.1267,16.1329,21300.0
2012-06-29 14:05:00,26.03,26.05,25.99,26.0,20850.0,16.1267,16.1391,16.102,16.1082,20850.0
2012-06-29 14:10:00,25.99,26.04,25.99,26.03,16500.0,16.102,16.1329,16.102,16.1267,16500.0
2012-06-29 14:15:00,26.03,26.07,26.03,26.05,18150.0,16.1267,16.1515,16.1267,16.1391,18150.0
2012-06-29 14:20:00,26.05,26.07,26.05,26.05,12000.0,16.1391,16.1515,16.1391,16.1391,12000.0
2012-06-29 14:25:00,26.06,26.09,26.05,26.07,62100.0,16.1453,16.1639,16.1391,16.1515,62100.0
2012-06-29 14:30:00,26.06,26.07,26.03,26.03,27750.0,16.1453,16.1515,16.1267,16.1267,27750.0
2012-06-29 14:35:00,26.03,26.05,26.02,26.03,13050.0,16.1267,16.1391,16.1205,16.1267,13050.0
2012-06-29 14:40:00,26.03,26.05,26.03,26.03,13650.0,16.1267,16.1391,16.1267,16.1267,13650.0
2012-06-29 14:45:00,26.03,26.05,25.99,26.01,55350.0,16.1267,16.1391,16.102,16.1143,55350.0
2012-06-29 14:50:00,26.0,26.0,25.93,25.95,76800.0,16.1082,16.1082,16.0648,16.0772,76800.0
2012-06-29 14:55:00,25.95,26.01,25.95,25.97,42300.0,16.0772,16.1143,16.0772,16.0896,42300.0
2012-06-29 15:00:00,25.98,25.98,25.93,25.94,27150.0,16.0958,16.0958,16.0648,16.071,27150.0
2012-06-29 15:05:00,25.95,25.97,25.94,25.97,29550.0,16.0772,16.0896,16.071,16.0896,29550.0
2012-06-29 15:10:00,25.97,25.99,25.95,25.98,37350.0,16.0896,16.102,16.0772,16.0958,37350.0
2012-06-29 15:15:00,25.98,25.99,25.97,25.99,37500.0,16.0958,16.102,16.0896,16.102,37500.0
2012-06-29 15:20:00,25.99,25.99,25.93,25.95,37350.0,16.102,16.102,16.0648,16.0772,37350.0
2012-06-29 15:25:00,25.95,25.97,25.91,25.95,51150.0,16.0772,16.0896,16.0524,16.0772,51150.0
2012-06-29 15:30:00,25.96,25.96,25.91,25.93,69150.0,16.0834,16.0834,16.0524,16.0648,69150.0
2012-06-29 15:35:00,25.93,25.99,25.92,25.96,82050.0,16.0648,16.102,16.0586,16.0834,82050.0
2012-06-29 15:40:00,25.96,26.01,25.96,26.01,70200.0,16.0834,16.1143,16.0834,16.1143,70200.0
2012-06-29 15:45:00,26.01,26.09,25.99,26.08,102600.0,16.1143,16.1639,16.102,16.1577,102600.0
2012-06-29 15:50:00,26.08,26.1,26.07,26.09,131850.0,16.1577,16.1701,16.1515,16.1639,131850.0
2012-06-29 15:55:00,26.09,26.12,26.07,26.12,313050.0,16.1639,16.1825,16.1515,16.1825,313050.0
2012-07-02 09:30:00,26.19,26.27,25.93,25.95,76200.0,16.2259,16.2754,16.0648,16.0772,76200.0
2012-07-02 09:35:00,25.93,26.07,25.92,26.05,42600.0,16.0648,16.1515,16.0586,16.1391,42600.0
2012-07-02 09:40:00,26.05,26.07,25.91,25.93,52200.0,16.1391,16.1515,16.0524,16.0648,52200.0
2012-07-02 09:45:00,25.93,25.99,25.93,25.98,43650.0,16.0648,16.102,16.0648,16.0958,43650.0
2012-07-02 09:50:00,25.99,25.99,25.94,25.95,34800.0,16.102,16.102,16.071,16.0772,34800.0
2012-07-02 09:55:00,25.95,25.96,25.82,25.84,50250.0,16.0772,16.0834,15.9966,16.009,50250.0
2012-07-02 10:00:00,25.85,25.86,25.59,25.61,153600.0,16.0152,16.0214,15.8541,15.8665,153600.0
2012-07-02 10:05:00,25.61,25.64,25.49,25.53,82650.0,15.8665,15.8851,15.7922,15.817,82650.0
2012-07-02 10:10:00,25.52,25.61,25.49,25.57,61050.0,15.8108,15.8665,15.7922,15.8417,61050.0
2012-07-02 10:15:00,25.57,25.66,25.55,25.65,19350.0,15.8417,15.8975,15.8294,15.8913,19350.0
2012-07-02 10:20:00,25.65,25.73,25.63,25.69,45300.0,15.8913,15.9409,15.8789,15.9161,45300.0
2012-07-02 10:25:00,25.69,25.69,25.65,25.66,27600.0,15.9161,15.9161,15.8913,15.8975,27600.0
2012-07-02 10:30:00,25.67,25.7,25.64,25.65,24450.0,15.9037,15.9223,15.8851,15.8913,24450.0
2012-07-02 10:35:00,25.65,25.65,25.6,25.6,25650.0,15.8913,15.8913,15.8603,15.8603,25650.0
2012-07-02 10:40:00,25.61,25.65,25.56,25.62,44100.0,15.8665,15.8913,15.8356,15.8727,44100.0
2012-07-02 10:45:00,25.65,25.67,25.61,25.65,36900.0,15.8913,15.9037,15.8665,15.8913,36900.0
2012-07-02 10:50:00,25.65,25.69,25.63,25.66,36300.0,15.8913,15.9161,15.8789,15.8975,36300.0
2012-07-02 10:55:00,25.65,25.68,25.63,25.63,16500.0,15.8913,15.9099,15.8789,15.8789,16500.0
2012-07-02 11:00:00,25.64,25.67,25.63,25.66,39600.0,15.8851,15.9037,15.8789,15.8975,39600.0
2012-07-02 11:05:00,25.66,25.69,25.65,25.67,26100.0,15.8975,15.9161,15.8913,15.9037,26100.0
2012-07-02 11:10:00,25.66,25.66,25.54,25.55,37350.0,15.8975,15.8975,15.8232,15.8294,37350.0
2012-07-02 11:15:00,25.55,25.55,25.51,25.53,57000.0,15.8294,15.8294,15.8046,15.817,57000.0
2012-07-02 11:20:00,25.52,25.57,25.51,25.53,48000.0,15.8108,15.8417,15.8046,15.817,48000.0
2012-07-02 11:25:00,25.53,25.53,25.5,25.51,30000.0,15.817,15.817,15.7984,15.8046,30000.0
2012-07-02 11:30:00,25.52,25.56,25.5,25.55,43650.0,15.8108,15.8356,15.7984,15.8294,43650.0
2012-07-02 11:35:00,25.54,25.59,25.53,25.59,56850.0,15.8232,15.8541,15.817,15.8541,56850.0
2012-07-02 11:40:00,25.59,25.59,25.53,25.53,67950.0,15.8541,15.8541,15.817,15.817,67950.0
2012-07-02 11:45:00,25.53,25.55,25.5,25.5,41850.0,15.817,15.8294,15.7984,15.7984,41850.0
2012-07-02 11:50:00,25.5,25.51,25.47,25.51,45300.0,15.7984,15.8046,15.7798,15.8046,45300.0
2012-07-02 11:55:00,25.51,25.52,25.47,25.47,22350.0,15.8046,15.8108,15.7798,15.7798,22350.0
2012-07-02 12:00:00,25.47,25.49,25.47,25.49,16950.0,15.7798,15.7922,15.7798,15.7922,16950.0
2012-07-02 12:05:00,25.49,25.49,25.47,25.49,22500.0,15.7922,15.7922,15.7798,15.7922,22500.0
2012-07-02 12:10:00,25.5,25.55,25.49,25.54,21900.0,15.7984,15.8294,15.7922,15.8232,21900.0
2012-07-02 12:15:00,25.55,25.55,25.53,25.54,12150.0,15.8294,15.8294,15.817,15.8232,12150.0
2012-07-02 12:20:00,25.53,25.56,25.52,25.56,49950.0,15.817,15.8356,15.8108,15.8356,49950.0
2012-07-02 12:25:00,25.55,25.57,25.55,25.55,24150.0,15.8294,15.8417,15.8294,15.8294,24150.0
2012-07-02 12:30:00,25.55,25.56,25.53,25.56,55050.0,15.8294,15.8356,15.817,15.8356,55050.0
2012-07-02 12:35:00,25.55,25.57,25.55,25.56,15900.0,15.8294,15.8417,15.8294,15.8356,15900.0
2012-07-02 12:40:00,25.55,25.56,25.53,25.53,11400.0,15.8294,15.8356,15.817,15.817,11400.0
2012-07-02 12:45:00,25.53,25.55,25.53,25.55,14850.0,15.817,15.8294,15.817,15.8294,14850.0
2012-07-02 12:50:00,25.55,25.61,25.55,25.57,49950.0,15.8294,15.8665,15.8294,15.8417,49950.0
2012-07-02 12:55:00,25.57,25.58,25.56,25.57,13650.0,15.8417,15.8479,15.8356,15.8417,13650.0
2012-07-02 13:00:00,25.57,25.58,25.54,25.54,21150.0,15.8417,15.8479,15.8232,15.8232,21150.0
2012-07-02 13:05:00,25.55,25.55,25.5,25.55,22350.0,15.8294,15.8294,15.7984,15.8294,22350.0
2012-07-02 13:10:00,25.55,25.56,25.53,25.55,29250.0,15.8294,15.8356,15.817,15.8294,29250.0
2012-07-02 13:15:00,25.56,25.58,25.55,25.57,31050.0,15.8356,15.8479,15.8294,15.8417,31050.0
2012-07-02 13:20:00,25.56,25.6,25.55,25.59,18600.0,15.8356,15.8603,15.8294,15.8541,18600.0
2012-07-02 13:25:00,25.59,25.61,25.58,25.59,18450.0,15.8541,15.8665,15.8479,15.8541,18450.0
2012-07-02 13:30:00,25.59,25.6,25.57,25.59,15600.0,15.8541,15.8603,15.8417,15.8541,15600.0
2012-07-02 13:35:00,25.59,25.59,25.55,25.55,15150.0,15.8541,15.8541,15.8294,15.8294,15150.0
2012-07-02 13:40:00,25.55,25.55,25.54,25.55,9300.0,15.8294,15.8294,15.8232,15.8294,9300.0
2012-07-02 13:45:00,25.55,25.57,25.54,25.56,15450.0,15.8294,15.8417,15.8232,15.8356,15450.0
2012-07-02 13:50:00,25.57,25.57,25.53,25.54,24600.0,15.8417,15.8417,15.817,15.8232,24600.0
2012-07-02 13:55:00,25.53,25.53,25.49,25.49,26850.0,15.817,15.817,15.7922,15.7922,26850.0
2012-07-02 14:00:00,25.49,25.49,25.43,25.45,38400.0,15.7922,15.7922,15.755,15.7674,38400.0
2012-07-02 14:05:00,25.44,25.48,25.43,25.47,40050.0,15.7612,15.786,15.755,15.7798,40050.0
2012-07-02 14:10:00,25.48,25.49,25.47,25.49,36900.0,15.786,15.7922,15.7798,15.7922,36900.0
2012-07-02 14:15:00,25.48,25.52,25.47,25.51,38700.0,15.786,15.8108,15.7798,15.8046,38700.0
2012-07-02 14:20:00,25.51,25.53,25.46,25.48,57150.0,15.8046,15.817,15.7736,15.786,57150.0
2012-07-02 14:25:00,25.48,25.5,25.47,25.48,33900.0,15.786,15.7984,15.7798,15.786,33900.0
2012-07-02 14:30:00,25.48,25.49,25.45,25.46,27300.0,15.786,15.7922,15.7674,15.7736,27300.0
2012-07-02 14:35:00,25.46,25.49,25.45,25.47,29400.0,15.7736,15.7922,15.7674,15.7798,29400.0
2012-07-02 14:40:00,25.47,25.49,25.47,25.47,20700.0,15.7798,15.7922,15.7798,15.7798,20700.0
2012-07-02 14:45:00,25.47,25.48,25.41,25.43,37950.0,15.7798,15.786,15.7426,15.755,37950.0
2012-07-02 14:50:00,25.42,25.43,25.37,25.39,78300.0,15.7488,15.755,15.7178,15.7302,78300.0
2012-07-02 14:55:00,25.4,25.43,25.39,25.41,46050.0,15.7364,15.755,15.7302,15.7426,46050.0
2012-07-02 15:00:00,25.41,25.43,25.39,25.42,26100.0,15.7426,15.755,15.7302,15.7488,26100.0
2012-07-02 15:05:00,25.42,25.44,25.39,25.4,35100.0,15.7488,15.7612,15.7302,15.7364,35100.0
2012-07-02 15:10:00,25.4,25.42,25.39,25.42,36900.0,15.7364,15.7488,15.7302,15.7488,36900.0
2012-07-02 15:15:00,25.42,25.44,25.41,25.43,25350.0,15.7488,15.7612,15.7426,15.755,25350.0
2012-07-02 15:20:00,25.43,25.45,25.41,25.45,40950.0,15.755,15.7674,15.7426,15.7674,40950.0
2012-07-02 15:25:00,25.45,25.46,25.44,25.45,28650.0,15.7674,15.7736,15.7612,15.7674,28650.0
2012-07-02 15:30:00,25.46,25.51,25.43,25.49,70950.0,15.7736,15.8046,15.755,15.7922,70950.0
2012-07-02 15:35:00,25.5,25.55,25.5,25.52,37650.0,15.7984,15.8294,15.7984,15.8108,37650.0
2012-07-02 15:40:00,25.53,25.55,25.52,25.53,49200.0,15.817,15.8294,15.8108,15.817,49200.0
2012-07-02 15:45:00,25.53,25.55,25.49,25.53,68850.0,15.817,15.8294,15.7922,15.817,68850.0
2012-07-02 15:50:00,25.53,25.55,25.51,25.51,111000.0,15.817,15.8294,15.8046,15.8046,111000.0
2012-07-02 15:55:00,25.51,25.55,25.5,25.54,206550.0,15.8046,15.8294,15.7984,15.8232,206550.0
2012-07-03 09:30:00,25.55,25.59,25.53,25.57,45300.0,15.8294,15.8541,15.817,15.8417,45300.0
2012-07-03 09:35:00,25.59,25.59,25.49,25.51,43200.0,15.8541,15.8541,15.7922,15.8046,43200.0
2012-07-03 09:40:00,25.52,25.59,25.51,25.57,75750.0,15.8108,15.8541,15.8046,15.8417,75750.0
2012-07-03 09:45:00,25.57,25.58,25.46,25.47,47400.0,15.8417,15.8479,15.7736,15.7798,47400.0
2012-07-03 09:50:00,25.47,25.56,25.46,25.51,47400.0,15.7798,15.8356,15.7736,15.8046,47400.0
2012-07-03 09:55:00,25.5,25.55,25.49,25.53,62100.0,15.7984,15.8294,15.7922,15.817,62100.0
2012-07-03 10:00:00,25.53,25.73,25.53,25.73,47550.0,15.817,15.9409,15.817,15.9409,47550.0
2012-07-03 10:05:00,25.73,25.74,25.7,25.72,31050.0,15.9409,15.9471,15.9223,15.9347,31050.0
2012-07-03 10:10:00,25.71,25.73,25.67,25.67,87000.0,15.9285,15.9409,15.9037,15.9037,87000.0
2012-07-03 10:15:00,25.68,25.69,25.66,25.67,21150.0,15.9099,15.9161,15.8975,15.9037,21150.0
2012-07-03 10:20:00,25.67,25.67,25.65,25.67,24300.0,15.9037,15.9037,15.8913,15.9037,24300.0
2012-07-03 10:25:00,25.67,25.69,25.64,25.69,25350.0,15.9037,15.9161,15.8851,15.9161,25350.0
2012-07-03 10:30:00,25.69,25.71,25.68,25.71,26400.0,15.9161,15.9285,15.9099,15.9285,26400.0
2012-07-03 10:35:00,25.72,25.77,25.72,25.75,34650.0,15.9347,15.9657,15.9347,15.9533,34650.0
2012-07-03 10:40:00,25.75,25.77,25.69,25.69,48150.0,15.9533,15.9657,15.9161,15.9161,48150.0
2012-07-03 10:45:00,25.7,25.72,25.67,25.69,24750.0,15.9223,15.9347,15.9037,15.9161,24750.0
2012-07-03 10:50:00,25.69,25.69,25.67,25.67,21900.0,15.9161,15.9161,15.9037,15.9037,21900.0
2012-07-03 10:55:00,25.67,25.69,25.67,25.67,18450.0,15.9037,15.9161,15.9037,15.9037,18450.0
2012-07-03 11:00:00,25.67,25.69,25.67,25.68,13050.0,15.9037,15.9161,15.9037,15.9099,13050.0
2012-07-03 11:05:00,25.69,25.75,25.67,25.74,26850.0,15.9161,15.9533,15.9037,15.9471,26850.0
2012-07-03 11:10:00,25.75,25.77,25.73,25.77,22200.0,15.9533,15.9657,15.9409,15.9657,22200.0
2012-07-03 11:15:00,25.77,25.79,25.76,25.79,15450.0,15.9657,15.978,15.9595,15.978,15450.0
2012-07-03 11:20:00,25.8,25.84,25.79,25.8,17550.0,15.9842,16.009,15.978,15.9842,17550.0
2012-07-03 11:25:00,25.8,25.83,25.8,25.83,19350.0,15.9842,16.0028,15.9842,16.0028,19350.0
2012-07-03 11:30:00,25.82,25.84,25.81,25.83,44700.0,15.9966,16.009,15.9904,16.0028,44700.0
2012-07-03 11:35:00,25.83,25.85,25.83,25.85,24600.0,16.0028,16.0152,16.0028,16.0152,24600.0
2012-07-03 11:40:00,25.85,25.87,25.8,25.81,38550.0,16.0152,16.0276,15.9842,15.9904,38550.0
2012-07-03 11:45:00,25.81,25.83,25.8,25.81,23850.0,15.9904,16.0028,15.9842,15.9904,23850.0
2012-07-03 11:50:00,25.81,25.82,25.79,25.81,27600.0,15.9904,15.9966,15.978,15.9904,27600.0
2012-07-03 11:55:00,25.81,25.85,25.81,25.82,29700.0,15.9904,16.0152,15.9904,15.9966,29700.0
2012-07-03 12:00:00,25.82,25.84,25.81,25.82,33000.0,15.9966,16.009,15.9904,15.9966,33000.0
2012-07-03 12:05:00,25.82,25.84,25.79,25.79,21450.0,15.9966,16.009,15.978,15.978,21450.0
2012-07-03 12:10:00,25.8,25.82,25.79,25.81,39000.0,15.9842,15.9966,15.978,15.9904,39000.0
2012-07-03 12:15:00,25.81,25.81,25.77,25.79,29550.0,15.9904,15.9904,15.9657,15.978,29550.0
2012-07-03 12:20:00,25.79,25.81,25.79,25.81,30000.0,15.978,15.9904,15.978,15.9904,30000.0
2012-07-03 12:25:00,25.81,25.82,25.79,25.8,31800.0,15.9904,15.9966,15.978,15.9842,31800.0
2012-07-03 12:30:00,25.8,25.81,25.74,25.79,51750.0,15.9842,15.9904,15.9471,15.978,51750.0
2012-07-03 12:35:00,25.79,25.82,25.79,25.81,33900.0,15.978,15.9966,15.978,15.9904,33900.0
2012-07-03 12:40:00,25.81,25.81,25.78,25.79,42600.0,15.9904,15.9904,15.9719,15.978,42600.0
2012-07-03 12:45:00,25.8,25.82,25.79,25.81,40200.0,15.9842,15.9966,15.978,15.9904,40200.0
2012-07-03 12:50:00,25.81,25.85,25.81,25.84,78900.0,15.9904,16.0152,15.9904,16.009,78900.0
2012-07-03 12:55:00,25.85,25.87,25.8,25.87,167550.0,16.0152,16.0276,15.9842,16.0276,167550.0
2012-07-05 09:30:00,25.69,25.79,25.33,25.45,164100.0,15.9161,15.978,15.6931,15.7674,164100.0
2012-07-05 09:35:00,25.45,25.57,25.45,25.53,44700.0,15.7674,15.8417,15.7674,15.817,44700.0
2012-07-05 09:40:00,25.55,25.64,25.51,25.53,44250.0,15.8294,15.8851,15.8046,15.817,44250.0
2012-07-05 09:45:00,25.57,25.62,25.42,25.44,47550.0,15.8417,15.8727,15.7488,15.7612,47550.0
2012-07-05 09:50:00,25.45,25.45,25.37,25.38,28650.0,15.7674,15.7674,15.7178,15.724,28650.0
2012-07-05 09:55:00,25.38,25.38,25.29,25.35,93000.0,15.724,15.724,15.6683,15.7054,93000.0
2012-07-05 10:00:00,25.35,25.37,25.29,25.32,51750.0,15.7054,15.7178,15.6683,15.6869,51750.0
2012-07-05 10:05:00,25.31,25.33,25.29,25.33,11850.0,15.6807,15.6931,15.6683,15.6931,11850.0
2012-07-05 10:10:00,25.33,25.41,25.33,25.41,35700.0,15.6931,15.7426,15.6931,15.7426,35700.0
2012-07-05 10:15:00,25.43,25.47,25.41,25.45,40950.0,15.755,15.7798,15.7426,15.7674,40950.0
2012-07-05 10:20:00,25.46,25.5,25.45,25.47,37050.0,15.7736,15.7984,15.7674,15.7798,37050.0
2012-07-05 10:25:00,25.47,25.49,25.46,25.49,34650.0,15.7798,15.7922,15.7736,15.7922,34650.0
2012-07-05 10:30:00,25.49,25.55,25.48,25.53,41250.0,15.7922,15.8294,15.786,15.817,41250.0
2012-07-05 10:35:00,25.53,25.57,25.53,25.56,41100.0,15.817,15.8417,15.817,15.8356,41100.0
2012-07-05 10:40:00,25.56,25.62,25.55,25.6,32850.0,15.8356,15.8727,15.8294,15.8603,32850.0
2012-07-05 10:45:00,25.61,25.63,25.59,25.59,37950.0,15.8665,15.8789,15.8541,15.8541,37950.0
2012-07-05 10:50:00,25.59,25.61,25.56,25.59,51000.0,15.8541,15.8665,15.8356,15.8541,51000.0
2012-07-05 10:55:00,25.58,25.59,25.55,25.55,17850.0,15.8479,15.8541,15.8294,15.8294,17850.0
2012-07-05 11:00:00,25.56,25.59,25.56,25.58,31350.0,15.8356,15.8541,15.8356,15.8479,31350.0
2012-07-05 11:05:00,25.58,25.67,25.57,25.67,53400.0,15.8479,15.9037,15.8417,15.9037,53400.0
2012-07-05 11:10:00,25.69,25.71,25.67,25.68,24000.0,15.9161,15.9285,15.9037,15.9099,24000.0
2012-07-05 11:15:00,25.69,25.73,25.69,25.73,19950.0,15.9161,15.9409,15.9161,15.9409,19950.0
2012-07-05 11:20:00,25.73,25.75,25.69,25.73,33000.0,15.9409,15.9533,15.9161,15.9409,33000.0
2012-07-05 11:25:00,25.74,25.79,25.73,25.76,93450.0,15.9471,15.978,15.9409,15.9595,93450.0
2012-07-05 11:30:00,25.77,25.78,25.73,25.73,45450.0,15.9657,15.9719,15.9409,15.9409,45450.0
2012-07-05 11:35:00,25.73,25.75,25.67,25.67,18600.0,15.9409,15.9533,15.9037,15.9037,18600.0
2012-07-05 11:40:00,25.67,25.69,25.65,25.67,7950.0,15.9037,15.9161,15.8913,15.9037,7950.0
2012-07-05 11:45:00,25.67,25.71,25.67,25.71,10500.0,15.9037,15.9285,15.9037,15.9285,10500.0
2012-07-05 11:50:00,25.7,25.71,25.67,25.69,15150.0,15.9223,15.9285,15.9037,15.9161,15150.0
2012-07-05 11:55:00,25.69,25.69,25.67,25.69,8250.0,15.9161,15.9161,15.9037,15.9161,8250.0
2012-07-05 12:00:00,25.69,25.69,25.68,25.68,7650.0,15.9161,15.9161,15.9099,15.9099,7650.0
2012-07-05 12:05:00,25.69,25.7,25.68,25.7,16950.0,15.9161,15.9223,15.9099,15.9223,16950.0
2012-07-05 12:10:00,25.7,25.73,25.7,25.72,9600.0,15.9223,15.9409,15.9223,15.9347,9600.0
2012-07-05 12:15:00,25.72,25.73,25.67,25.68,16350.0,15.9347,15.9409,15.9037,15.9099,16350.0
2012-07-05 12:20:00,25.68,25.71,25.68,25.69,10950.0,15.9099,15.9285,15.9099,15.9161,10950.0
2012-07-05 12:25:00,25.69,25.71,25.69,25.69,5550.0,15.9161,15.9285,15.9161,15.9161,5550.0
2012-07-05 12:30:00,25.69,25.71,25.66,25.66,7800.0,15.9161,15.9285,15.8975,15.8975,7800.0
2012-07-05 12:35:00,25.67,25.69,25.67,25.69,4500.0,15.9037,15.9161,15.9037,15.9161,4500.0
2012-07-05 12:40:00,25.69,25.71,25.69,25.71,12900.0,15.9161,15.9285,15.9161,15.9285,12900.0
2012-07-05 12:45:00,25.72,25.73,25.72,25.72,7500.0,15.9347,15.9409,15.9347,15.9347,7500.0
2012-07-05 12:50:00,25.72,25.75,25.72,25.74,14100.0,15.9347,15.9533,15.9347,15.9471,14100.0
2012-07-05 12:55:00,25.74,25.75,25.73,25.75,7500.0,15.9471,15.9533,15.9409,15.9533,7500.0
2012-07-05 13:00:00,25.75,25.78,25.75,25.78,11700.0,15.9533,15.9719,15.9533,15.9719,11700.0
2012-07-05 13:05:00,25.78,25.82,25.78,25.81,22950.0,15.9719,15.9966,15.9719,15.9904,22950.0
2012-07-05 13:10:00,25.81,25.83,25.81,25.82,21600.0,15.9904,16.0028,15.9904,15.9966,21600.0
2012-07-05 13:15:00,25.82,25.83,25.79,25.8,20250.0,15.9966,16.0028,15.978,15.9842,20250.0
2012-07-05 13:20:00,25.81,25.83,25.81,25.83,20250.0,15.9904,16.0028,15.9904,16.0028,20250.0
2012-07-05 13:25:00,25.83,25.84,25.81,25.81,13650.0,16.0028,16.009,15.9904,15.9904,13650.0
2012-07-05 13:30:00,25.81,25.83,25.79,25.79,16950.0,15.9904,16.0028,15.978,15.978,16950.0
2012-07-05 13:35:00,25.79,25.82,25.79,25.82,7800.0,15.978,15.9966,15.978,15.9966,7800.0
2012-07-05 13:40:00,25.81,25.82,25.79,25.79,7950.0,15.9904,15.9966,15.978,15.978,7950.0
2012-07-05 13:45:00,25.79,25.89,25.79,25.85,48150.0,15.978,16.04,15.978,16.0152,48150.0
2012-07-05 13:50:00,25.85,25.85,25.8,25.82,25650.0,16.0152,16.0152,15.9842,15.9966,25650.0
2012-07-05 13:55:00,25.83,25.83,25.79,25.79,18150.0,16.0028,16.0028,15.978,15.978,18150.0
2012-07-05 14:00:00,25.79,25.79,25.77,25.77,21600.0,15.978,15.978,15.9657,15.9657,21600.0
2012-07-05 14:05:00,25.77,25.79,25.69,25.69,29550.0,15.9657,15.978,15.9161,15.9161,29550.0
2012-07-05 14:10:00,25.7,25.71,25.69,25.69,13200.0,15.9223,15.9285,15.9161,15.9161,13200.0
2012-07-05 14:15:00,25.69,25.71,25.69,25.7,26250.0,15.9161,15.9285,15.9161,15.9223,26250.0
2012-07-05 14:20:00,25.71,25.75,25.7,25.74,45300.0,15.9285,15.9533,15.9223,15.9471,45300.0
2012-07-05 14:25:00,25.74,25.75,25.73,25.73,30750.0,15.9471,15.9533,15.9409,15.9409,30750.0
2012-07-05 14:30:00,25.73,25.74,25.73,25.73,25500.0,15.9409,15.9471,15.9409,15.9409,25500.0
2012-07-05 14:35:00,25.73,25.73,25.71,25.73,41700.0,15.9409,15.9409,15.9285,15.9409,41700.0
2012-07-05 14:40:00,25.72,25.74,25.69,25.7,24600.0,15.9347,15.9471,15.9161,15.9223,24600.0
2012-07-05 14:45:00,25.7,25.72,25.67,25.68,22200.0,15.9223,15.9347,15.9037,15.9099,22200.0
2012-07-05 14:50:00,25.68,25.68,25.62,25.63,22650.0,15.9099,15.9099,15.8727,15.8789,22650.0
2012-07-05 14:55:00,25.63,25.65,25.63,25.64,23400.0,15.8789,15.8913,15.8789,15.8851,23400.0
2012-07-05 15:00:00,25.63,25.64,25.61,25.63,32100.0,15.8789,15.8851,15.8665,15.8789,32100.0
2012-07-05 15:05:00,25.64,25.65,25.63,25.65,18900.0,15.8851,15.8913,15.8789,15.8913,18900.0
2012-07-05 15:10:00,25.65,25.66,25.61,25.63,32400.0,15.8913,15.8975,15.8665,15.8789,32400.0
2012-07-05 15:15:00,25.63,25.64,25.61,25.63,46050.0,15.8789,15.8851,15.8665,15.8789,46050.0
2012-07-05 15:20:00,25.63,25.67,25.63,25.64,72600.0,15.8789,15.9037,15.8789,15.8851,72600.0
2012-07-05 15:25:00,25.64,25.7,25.64,25.69,34050.0,15.8851,15.9223,15.8851,15.9161,34050.0
2012-07-05 15:30:00,25.69,25.69,25.67,25.69,51750.0,15.9161,15.9161,15.9037,15.9161,51750.0
2012-07-05 15:35:00,25.69,25.71,25.65,25.65,48900.0,15.9161,15.9285,15.8913,15.8913,48900.0
2012-07-05 15:40:00,25.64,25.68,25.63,25.66,105300.0,15.8851,15.9099,15.8789,15.8975,105300.0
2012-07-05 15:45:00,25.66,25.67,25.58,25.59,63600.0,15.8975,15.9037,15.8479,15.8541,63600.0
2012-07-05 15:50:00,25.59,25.62,25.58,25.59,178200.0,15.8541,15.8727,15.8479,15.8541,178200.0
2012-07-05 15:55:00,25.59,25.6,25.57,25.58,236550.0,15.8541,15.8603,15.8417,15.8479,236550.0
2012-07-06 09:30:00,25.27,25.44,25.19,25.21,81150.0,15.6559,15.7612,15.6063,15.6187,81150.0
2012-07-06 09:35:00,25.21,25.38,25.21,25.36,43800.0,15.6187,15.724,15.6187,15.7116,43800.0
2012-07-06 09:40:00,25.34,25.45,25.31,25.4,40200.0,15.6993,15.7674,15.6807,15.7364,40200.0
2012-07-06 09:45:00,25.4,25.4,25.32,25.36,56700.0,15.7364,15.7364,15.6869,15.7116,56700.0
2012-07-06 09:50:00,25.34,25.34,25.25,25.26,22200.0,15.6993,15.6993,15.6435,15.6497,22200.0
2012-07-06 09:55:00,25.26,25.26,25.23,25.23,34200.0,15.6497,15.6497,15.6311,15.6311,34200.0
2012-07-06 10:00:00,25.23,25.25,25.17,25.18,23700.0,15.6311,15.6435,15.5939,15.6001,23700.0
2012-07-06 10:05:00,25.17,25.17,25.05,25.07,37800.0,15.5939,15.5939,15.5196,15.532,37800.0
2012-07-06 10:10:00,25.07,25.08,25.04,25.06,29400.0,15.532,15.5382,15.5134,15.5258,29400.0
2012-07-06 10:15:00,25.06,25.06,25.03,25.04,17400.0,15.5258,15.5258,15.5072,15.5134,17400.0
2012-07-06 10:20:00,25.04,25.15,25.04,25.14,20700.0,15.5134,15.5815,15.5134,15.5753,20700.0
2012-07-06 10:25:00,25.15,25.17,25.05,25.05,36900.0,15.5815,15.5939,15.5196,15.5196,36900.0
2012-07-06 10:30:00,25.04,25.05,24.99,25.0,59850.0,15.5134,15.5196,15.4824,15.4886,59850.0
2012-07-06 10:35:00,24.99,25.02,24.97,25.0,25050.0,15.4824,15.501,15.47,15.4886,25050.0
2012-07-06 10:40:00,25.01,25.03,24.99,25.02,23550.0,15.4948,15.5072,15.4824,15.501,23550.0
2012-07-06 10:45:00,25.01,25.01,24.96,24.96,28500.0,15.4948,15.4948,15.4638,15.4638,28500.0
2012-07-06 10:50:00,24.95,24.98,24.92,24.94,36000.0,15.4576,15.4762,15.439,15.4514,36000.0
2012-07-06 10:55:00,24.94,24.98,24.93,24.94,29400.0,15.4514,15.4762,15.4452,15.4514,29400.0
2012-07-06 11:00:00,24.94,24.95,24.91,24.91,22200.0,15.4514,15.4576,15.4328,15.4328,22200.0
2012-07-06 11:05:00,24.91,24.96,24.91,24.94,18450.0,15.4328,15.4638,15.4328,15.4514,18450.0
2012-07-06 11:10:00,24.94,24.94,24.89,24.91,13200.0,15.4514,15.4514,15.4205,15.4328,13200.0
2012-07-06 11:15:00,24.91,24.97,24.91,24.97,35250.0,15.4328,15.47,15.4328,15.47,35250.0
2012-07-06 11:20:00,24.96,25.0,24.93,24.93,50550.0,15.4638,15.4886,15.4452,15.4452,50550.0
2012-07-06 11:25:00,24.92,24.93,24.91,24.91,8850.0,15.439,15.4452,15.4328,15.4328,8850.0
2012-07-06 11:30:00,24.91,24.91,24.86,24.87,24000.0,15.4328,15.4328,15.4019,15.4081,24000.0
2012-07-06 11:35:00,24.87,24.91,24.87,24.91,48150.0,15.4081,15.4328,15.4081,15.4328,48150.0
2012-07-06 11:40:00,24.89,24.89,24.87,24.87,43800.0,15.4205,15.4205,15.4081,15.4081,43800.0
2012-07-06 11:45:00,24.87,24.89,24.86,24.86,16050.0,15.4081,15.4205,15.4019,15.4019,16050.0
2012-07-06 11:50:00,24.87,24.88,24.86,24.87,24000.0,15.4081,15.4143,15.4019,15.4081,24000.0
2012-07-06 11:55:00,24.87,24.87,24.84,24.84,11250.0,15.4081,15.4081,15.3895,15.3895,11250.0
2012-07-06 12:00:00,24.84,24.85,24.8,24.82,40950.0,15.3895,15.3957,15.3647,15.3771,40950.0
2012-07-06 12:05:00,24.81,24.86,24.81,24.85,11550.0,15.3709,15.4019,15.3709,15.3957,11550.0
2012-07-06 12:10:00,24.85,24.87,24.83,24.85,9750.0,15.3957,15.4081,15.3833,15.3957,9750.0
2012-07-06 12:15:00,24.85,24.89,24.85,24.88,11850.0,15.3957,15.4205,15.3957,15.4143,11850.0
2012-07-06 12:20:00,24.87,24.87,24.83,24.85,11850.0,15.4081,15.4081,15.3833,15.3957,11850.0
2012-07-06 12:25:00,24.85,24.88,24.84,24.88,32400.0,15.3957,15.4143,15.3895,15.4143,32400.0
2012-07-06 12:30:00,24.88,24.92,24.88,24.92,13650.0,15.4143,15.439,15.4143,15.439,13650.0
2012-07-06 12:35:00,24.92,24.93,24.89,24.9,20400.0,15.439,15.4452,15.4205,15.4267,20400.0
2012-07-06 12:40:00,24.89,24.93,24.89,24.92,19950.0,15.4205,15.4452,15.4205,15.439,19950.0
2012-07-06 12:45:00,24.93,24.96,24.92,24.94,11400.0,15.4452,15.4638,15.439,15.4514,11400.0
2012-07-06 12:50:00,24.94,24.95,24.93,24.93,15450.0,15.4514,15.4576,15.4452,15.4452,15450.0
2012-07-06 12:55:00,24.93,24.93,24.91,24.93,12150.0,15.4452,15.4452,15.4328,15.4452,12150.0
2012-07-06 13:00:00,24.93,24.93,24.9,24.9,11100.0,15.4452,15.4452,15.4267,15.4267,11100.0
2012-07-06 13:05:00,24.9,24.91,24.88,24.9,13200.0,15.4267,15.4328,15.4143,15.4267,13200.0
2012-07-06 13:10:00,24.9,24.91,24.89,24.89,12450.0,15.4267,15.4328,15.4205,15.4205,12450.0
2012-07-06 13:15:00,24.89,24.93,24.89,24.91,37050.0,15.4205,15.4452,15.4205,15.4328,37050.0
2012-07-06 13:20:00,24.91,24.91,24.89,24.89,7350.0,15.4328,15.4328,15.4205,15.4205,7350.0
2012-07-06 13:25:00,24.89,24.9,24.88,24.89,7350.0,15.4205,15.4267,15.4143,15.4205,7350.0
2012-07-06 13:30:00,24.89,24.89,24.86,24.87,13800.0,15.4205,15.4205,15.4019,15.4081,13800.0
2012-07-06 13:35:00,24.87,24.92,24.87,24.91,24300.0,15.4081,15.439,15.4081,15.4328,24300.0
2012-07-06 13:40:00,24.91,24.91,24.89,24.91,18300.0,15.4328,15.4328,15.4205,15.4328,18300.0
2012-07-06 13:45:00,24.9,24.91,24.89,24.9,14550.0,15.4267,15.4328,15.4205,15.4267,14550.0
2012-07-06 13:50:00,24.89,24.92,24.89,24.91,12900.0,15.4205,15.439,15.4205,15.4328,12900.0
2012-07-06 13:55:00,24.91,24.95,24.91,24.95,13500.0,15.4328,15.4576,15.4328,15.4576,13500.0
2012-07-06 14:00:00,24.95,24.97,24.94,24.96,24450.0,15.4576,15.47,15.4514,15.4638,24450.0
2012-07-06 14:05:00,24.96,24.96,24.92,24.93,17700.0,15.4638,15.4638,15.439,15.4452,17700.0
2012-07-06 14:10:00,24.93,24.95,24.93,24.94,33600.0,15.4452,15.4576,15.4452,15.4514,33600.0
2012-07-06 14:15:00,24.94,24.94,24.92,24.92,8100.0,15.4514,15.4514,15.439,15.439,8100.0
2012-07-06 14:20:00,24.92,24.92,24.89,24.9,31800.0,15.439,15.439,15.4205,15.4267,31800.0
2012-07-06 14:25:00,24.89,24.93,24.89,24.92,15900.0,15.4205,15.4452,15.4205,15.439,15900.0
2012-07-06 14:30:00,24.91,24.95,24.91,24.93,21000.0,15.4328,15.4576,15.4328,15.4452,21000.0
2012-07-06 14:35:00,24.94,24.98,24.93,24.98,20100.0,15.4514,15.4762,15.4452,15.4762,20100.0
2012-07-06 14:40:00,24.97,24.99,24.96,24.99,19800.0,15.47,15.4824,15.4638,15.4824,19800.0
2012-07-06 14:45:00,24.99,25.02,24.99,25.0,24900.0,15.4824,15.501,15.4824,15.4886,24900.0
2012-07-06 14:50:00,25.0,25.08,25.0,25.07,32250.0,15.4886,15.5382,15.4886,15.532,32250.0
2012-07-06 14:55:00,25.07,25.07,25.05,25.05,27300.0,15.532,15.532,15.5196,15.5196,27300.0
2012-07-06 15:00:00,25.06,25.06,25.04,25.04,25650.0,15.5258,15.5258,15.5134,15.5134,25650.0
2012-07-06 15:05:00,25.05,25.1,25.05,25.09,45000.0,15.5196,15.5506,15.5196,15.5444,45000.0
2012-07-06 15:10:00,25.09,25.12,25.09,25.11,35550.0,15.5444,15.563,15.5444,15.5568,35550.0
2012-07-06 15:15:00,25.13,25.19,25.11,25.19,121200.0,15.5691,15.6063,15.5568,15.6063,121200.0
2012-07-06 15:20:00,25.19,25.21,25.17,25.19,75300.0,15.6063,15.6187,15.5939,15.6063,75300.0
2012-07-06 15:25:00,25.19,25.19,25.11,25.15,54300.0,15.6063,15.6063,15.5568,15.5815,54300.0
2012-07-06 15:30:00,25.15,25.23,25.15,25.21,57300.0,15.5815,15.6311,15.5815,15.6187,57300.0
2012-07-06 15:35:00,25.21,25.22,25.15,25.16,64050.0,15.6187,15.6249,15.5815,15.5877,64050.0
2012-07-06 15:40:00,25.16,25.22,25.15,25.19,66150.0,15.5877,15.6249,15.5815,15.6063,66150.0
2012-07-06 15:45:00,25.19,25.27,25.19,25.23,99750.0,15.6063,15.6559,15.6063,15.6311,99750.0
2012-07-06 15:50:00,25.23,25.24,25.19,25.21,94050.0,15.6311,15.6373,15.6063,15.6187,94050.0
2012-07-06 15:55:00,25.22,25.23,25.17,25.19,129600.0,15.6249,15.6311,15.5939,15.6063,129600.0
2012-07-09 09:30:00,25.04,25.33,25.0,25.25,63450.0,15.5134,15.6931,15.4886,15.6435,63450.0
2012-07-09 09:35:00,25.25,25.33,25.19,25.28,36750.0,15.6435,15.6931,15.6063,15.6621,36750.0
2012-07-09 09:40:00,25.29,25.29,25.01,25.13,62700.0,15.6683,15.6683,15.4948,15.5691,62700.0
2012-07-09 09:45:00,25.11,25.12,24.95,24.96,30300.0,15.5568,15.563,15.4576,15.4638,30300.0
2012-07-09 09:50:00,24.98,24.98,24.89,24.91,12300.0,15.4762,15.4762,15.4205,15.4328,12300.0
2012-07-09 09:55:00,24.91,24.95,24.88,24.88,9300.0,15.4328,15.4576,15.4143,15.4143,9300.0
2012-07-09 10:00:00,24.87,24.87,24.8,24.81,44400.0,15.4081,15.4081,15.3647,15.3709,44400.0
2012-07-09 10:05:00,24.83,24.85,24.79,24.83,23400.0,15.3833,15.3957,15.3585,15.3833,23400.0
2012-07-09 10:10:00,24.83,24.85,24.81,24.84,20550.0,15.3833,15.3957,15.3709,15.3895,20550.0
2012-07-09 10:15:00,24.85,24.85,24.81,24.85,18300.0,15.3957,15.3957,15.3709,15.3957,18300.0
2012-07-09 10:20:00,24.85,24.85,24.81,24.83,23550.0,15.3957,15.3957,15.3709,15.3833,23550.0
2012-07-09 10:25:00,24.83,24.89,24.83,24.87,18450.0,15.3833,15.4205,15.3833,15.4081,18450.0
2012-07-09 10:30:00,24.87,24.9,24.86,24.86,20250.0,15.4081,15.4267,15.4019,15.4019,20250.0
2012-07-09 10:35:00,24.85,24.93,24.84,24.91,24900.0,15.3957,15.4452,15.3895,15.4328,24900.0
2012-07-09 10:40:00,24.92,24.99,24.92,24.97,82050.0,15.439,15.4824,15.439,15.47,82050.0
2012-07-09 10:45:00,24.98,25.06,24.96,25.05,13200.0,15.4762,15.5258,15.4638,15.5196,13200.0
2012-07-09 10:50:00,25.06,25.09,25.04,25.07,19650.0,15.5258,15.5444,15.5134,15.532,19650.0
2012-07-09 10:55:00,25.05,25.05,24.97,24.99,25200.0,15.5196,15.5196,15.47,15.4824,25200.0
2012-07-09 11:00:00,25.0,25.0,24.96,24.96,10650.0,15.4886,15.4886,15.4638,15.4638,10650.0
2012-07-09 11:05:00,24.96,24.96,24.92,24.92,13650.0,15.4638,15.4638,15.439,15.439,13650.0
2012-07-09 11:10:00,24.93,24.93,24.86,24.86,11400.0,15.4452,15.4452,15.4019,15.4019,11400.0
2012-07-09 11:15:00,24.86,24.92,24.85,24.87,38550.0,15.4019,15.439,15.3957,15.4081,38550.0
2012-07-09 11:20:00,24.87,24.9,24.87,24.9,44100.0,15.4081,15.4267,15.4081,15.4267,44100.0
2012-07-09 11:25:00,24.89,24.91,24.85,24.89,34800.0,15.4205,15.4328,15.3957,15.4205,34800.0
2012-07-09 11:30:00,24.88,24.9,24.84,24.84,27150.0,15.4143,15.4267,15.3895,15.3895,27150.0
2012-07-09 11:35:00,24.85,24.85,24.83,24.85,10350.0,15.3957,15.3957,15.3833,15.3957,10350.0
2012-07-09 11:40:00,24.85,24.86,24.83,24.86,8250.0,15.3957,15.4019,15.3833,15.4019,8250.0
2012-07-09 11:45:00,24.87,24.87,24.83,24.85,5550.0,15.4081,15.4081,15.3833,15.3957,5550.0
2012-07-09 11:50:00,24.84,24.84,24.82,24.84,12450.0,15.3895,15.3895,15.3771,15.3895,12450.0
2012-07-09 11:55:00,24.83,24.83,24.78,24.79,15600.0,15.3833,15.3833,15.3523,15.3585,15600.0
2012-07-09 12:00:00,24.78,24.81,24.77,24.8,10800.0,15.3523,15.3709,15.3461,15.3647,10800.0
2012-07-09 12:05:00,24.81,24.85,24.81,24.85,29250.0,15.3709,15.3957,15.3709,15.3957,29250.0
2012-07-09 12:10:00,24.84,24.87,24.84,24.87,12900.0,15.3895,15.4081,15.3895,15.4081,12900.0
2012-07-09 12:15:00,24.87,24.87,24.85,24.85,16200.0,15.4081,15.4081,15.3957,15.3957,16200.0
2012-07-09 12:20:00,24.85,24.91,24.85,24.91,42900.0,15.3957,15.4328,15.3957,15.4328,42900.0
2012-07-09 12:25:00,24.91,24.93,24.9,24.91,7650.0,15.4328,15.4452,15.4267,15.4328,7650.0
2012-07-09 12:30:00,24.9,24.9,24.88,24.88,11100.0,15.4267,15.4267,15.4143,15.4143,11100.0
2012-07-09 12:35:00,24.87,24.89,24.84,24.85,13350.0,15.4081,15.4205,15.3895,15.3957,13350.0
2012-07-09 12:40:00,24.84,24.84,24.83,24.84,5100.0,15.3895,15.3895,15.3833,15.3895,5100.0
2012-07-09 12:45:00,24.83,24.83,24.79,24.79,12450.0,15.3833,15.3833,15.3585,15.3585,12450.0
2012-07-09 12:50:00,24.79,24.85,24.79,24.85,14250.0,15.3585,15.3957,15.3585,15.3957,14250.0
2012-07-09 12:55:00,24.85,24.86,24.8,24.8,20100.0,15.3957,15.4019,15.3647,15.3647,20100.0
2012-07-09 13:00:00,24.79,24.81,24.77,24.79,41550.0,15.3585,15.3709,15.3461,15.3585,41550.0
2012-07-09 13:05:00,24.78,24.83,24.77,24.79,26400.0,15.3523,15.3833,15.3461,15.3585,26400.0
2012-07-09 13:10:00,24.79,24.79,24.74,24.77,24900.0,15.3585,15.3585,15.3275,15.3461,24900.0
2012-07-09 13:15:00,24.76,24.77,24.74,24.76,36750.0,15.3399,15.3461,15.3275,15.3399,36750.0
2012-07-09 13:20:00,24.77,24.79,24.75,24.79,18300.0,15.3461,15.3585,15.3337,15.3585,18300.0
2012-07-09 13:25:00,24.79,24.84,24.79,24.84,27300.0,15.3585,15.3895,15.3585,15.3895,27300.0
2012-07-09 13:30:00,24.85,24.87,24.84,24.85,22950.0,15.3957,15.4081,15.3895,15.3957,22950.0
2012-07-09 13:35:00,24.84,24.87,24.83,24.87,20850.0,15.3895,15.4081,15.3833,15.4081,20850.0
2012-07-09 13:40:00,24.87,24.89,24.87,24.88,9600.0,15.4081,15.4205,15.4081,15.4143,9600.0
2012-07-09 13:45:00,24.88,24.88,24.85,24.85,9000.0,15.4143,15.4143,15.3957,15.3957,9000.0
2012-07-09 13:50:00,24.85,24.85,24.82,24.82,17850.0,15.3957,15.3957,15.3771,15.3771,17850.0
2012-07-09 13:55:00,24.83,24.85,24.81,24.85,24000.0,15.3833,15.3957,15.3709,15.3957,24000.0
2012-07-09 14:00:00,24.85,24.86,24.84,24.85,7050.0,15.3957,15.4019,15.3895,15.3957,7050.0
2012-07-09 14:05:00,24.85,24.87,24.85,24.87,9450.0,15.3957,15.4081,15.3957,15.4081,9450.0
2012-07-09 14:10:00,24.86,24.87,24.86,24.86,12000.0,15.4019,15.4081,15.4019,15.4019,12000.0
2012-07-09 14:15:00,24.85,24.85,24.8,24.8,14400.0,15.3957,15.3957,15.3647,15.3647,14400.0
2012-07-09 14:20:00,24.81,24.81,24.79,24.8,11400.0,15.3709,15.3709,15.3585,15.3647,11400.0
2012-07-09 14:25:00,24.8,24.81,24.79,24.81,14100.0,15.3647,15.3709,15.3585,15.3709,14100.0
2012-07-09 14:30:00,24.82,24.85,24.81,24.84,54900.0,15.3771,15.3957,15.3709,15.3895,54900.0
2012-07-09 14:35:00,24.84,24.88,24.84,24.87,11400.0,15.3895,15.4143,15.3895,15.4081,11400.0
2012-07-09 14:40:00,24.87,24.88,24.83,24.84,18900.0,15.4081,15.4143,15.3833,15.3895,18900.0
2012-07-09 14:45:00,24.84,24.85,24.81,24.81,8400.0,15.3895,15.3957,15.3709,15.3709,8400.0
2012-07-09 14:50:00,24.82,24.86,24.82,24.85,16950.0,15.3771,15.4019,15.3771,15.3957,16950.0
2012-07-09 14:55:00,24.85,24.85,24.83,24.84,40800.0,15.3957,15.3957,15.3833,15.3895,40800.0
2012-07-09 15:00:00,24.84,24.87,24.83,24.87,74700.0,15.3895,15.4081,15.3833,15.4081,74700.0
2012-07-09 15:05:00,24.87,24.89,24.85,24.88,16500.0,15.4081,15.4205,15.3957,15.4143,16500.0
2012-07-09 15:10:00,24.88,24.89,24.87,24.87,12900.0,15.4143,15.4205,15.4081,15.4081,12900.0
2012-07-09 15:15:00,24.87,24.9,24.87,24.88,24300.0,15.4081,15.4267,15.4081,15.4143,24300.0
2012-07-09 15:20:00,24.89,24.89,24.84,24.89,22650.0,15.4205,15.4205,15.3895,15.4205,22650.0
2012-07-09 15:25:00,24.89,24.92,24.87,24.91,24150.0,15.4205,15.439,15.4081,15.4328,24150.0
2012-07-09 15:30:00,24.91,24.91,24.85,24.89,25800.0,15.4328,15.4328,15.3957,15.4205,25800.0
2012-07-09 15:35:00,24.89,24.89,24.85,24.86,37200.0,15.4205,15.4205,15.3957,15.4019,37200.0
2012-07-09 15:40:00,24.86,24.91,24.85,24.89,41850.0,15.4019,15.4328,15.3957,15.4205,41850.0
2012-07-09 15:45:00,24.89,24.95,24.89,24.95,57150.0,15.4205,15.4576,15.4205,15.4576,57150.0
2012-07-09 15:50:00,24.95,24.97,24.93,24.95,144150.0,15.4576,15.47,15.4452,15.4576,144150.0
2012-07-09 15:55:00,24.95,24.97,24.92,24.94,167100.0,15.4576,15.47,15.439,15.4514,167100.0
2012-07-10 09:30:00,25.21,25.38,25.07,25.33,77700.0,15.6187,15.724,15.532,15.6931,77700.0
2012-07-10 09:35:00,25.35,25.42,25.31,25.4,22200.0,15.7054,15.7488,15.6807,15.7364,22200.0
2012-07-10 09:40:00,25.41,25.48,25.39,25.43,51900.0,15.7426,15.786,15.7302,15.755,51900.0
2012-07-10 09:45:00,25.43,25.43,25.37,25.41,71550.0,15.755,15.755,15.7178,15.7426,71550.0
2012-07-10 09:50:00,25.4,25.42,25.35,25.39,21450.0,15.7364,15.7488,15.7054,15.7302,21450.0
2012-07-10 09:55:00,25.39,25.39,25.33,25.33,15150.0,15.7302,15.7302,15.6931,15.6931,15150.0
2012-07-10 10:00:00,25.33,25.41,25.32,25.32,19650.0,15.6931,15.7426,15.6869,15.6869,19650.0
2012-07-10 10:05:00,25.31,25.31,25.22,25.23,20700.0,15.6807,15.6807,15.6249,15.6311,20700.0
2012-07-10 10:10:00,25.24,25.25,25.11,25.11,27000.0,15.6373,15.6435,15.5568,15.5568,27000.0
2012-07-10 10:15:00,25.12,25.18,25.11,25.11,19650.0,15.563,15.6001,15.5568,15.5568,19650.0
2012-07-10 10:20:00,25.1,25.15,25.07,25.15,40650.0,15.5506,15.5815,15.532,15.5815,40650.0
2012-07-10 10:25:00,25.15,25.17,25.12,25.16,17700.0,15.5815,15.5939,15.563,15.5877,17700.0
2012-07-10 10:30:00,25.15,25.17,25.13,25.13,23400.0,15.5815,15.5939,15.5691,15.5691,23400.0
2012-07-10 10:35:00,25.12,25.13,25.01,25.03,23250.0,15.563,15.5691,15.4948,15.5072,23250.0
2012-07-10 10:40:00,25.03,25.08,24.99,25.07,39300.0,15.5072,15.5382,15.4824,15.532,39300.0
2012-07-10 10:45:00,25.07,25.09,24.98,24.99,108750.0,15.532,15.5444,15.4762,15.4824,108750.0
2012-07-10 10:50:00,25.0,25.02,24.96,25.01,20400.0,15.4886,15.501,15.4638,15.4948,20400.0
2012-07-10 10:55:00,25.01,25.05,24.96,25.05,26850.0,15.4948,15.5196,15.4638,15.5196,26850.0
2012-07-10 11:00:00,25.05,25.05,24.98,24.99,34800.0,15.5196,15.5196,15.4762,15.4824,34800.0
2012-07-10 11:05:00,24.99,24.99,24.91,24.91,30450.0,15.4824,15.4824,15.4328,15.4328,30450.0
2012-07-10 11:10:00,24.92,24.92,24.89,24.9,26250.0,15.439,15.439,15.4205,15.4267,26250.0
2012-07-10 11:15:00,24.91,24.92,24.89,24.9,18450.0,15.4328,15.439,15.4205,15.4267,18450.0
2012-07-10 11:20:00,24.92,24.99,24.9,24.99,11550.0,15.439,15.4824,15.4267,15.4824,11550.0
2012-07-10 11:25:00,24.97,24.99,24.91,24.91,34350.0,15.47,15.4824,15.4328,15.4328,34350.0
2012-07-10 11:30:00,24.91,24.95,24.9,24.93,14250.0,15.4328,15.4576,15.4267,15.4452,14250.0
2012-07-10 11:35:00,24.93,24.96,24.89,24.96,32100.0,15.4452,15.4638,15.4205,15.4638,32100.0
2012-07-10 11:40:00,24.95,24.99,24.95,24.95,8250.0,15.4576,15.4824,15.4576,15.4576,8250.0
2012-07-10 11:45:00,24.95,24.98,24.94,24.98,8100.0,15.4576,15.4762,15.4514,15.4762,8100.0
2012-07-10 11:50:00,24.98,24.99,24.96,24.96,6900.0,15.4762,15.4824,15.4638,15.4638,6900.0
2012-07-10 11:55:00,24.95,24.99,24.95,24.98,18150.0,15.4576,15.4824,15.4576,15.4762,18150.0
2012-07-10 12:00:00,24.98,24.99,24.94,24.99,17550.0,15.4762,15.4824,15.4514,15.4824,17550.0
2012-07-10 12:05:00,25.0,25.01,24.96,24.99,10200.0,15.4886,15.4948,15.4638,15.4824,10200.0
2012-07-10 12:10:00,24.99,24.99,24.94,24.95,15000.0,15.4824,15.4824,15.4514,15.4576,15000.0
2012-07-10 12:15:00,24.94,24.94,24.64,24.77,555300.0,15.4514,15.4514,15.2656,15.3461,555300.0
2012-07-10 12:20:00,24.79,24.92,24.74,24.9,142650.0,15.3585,15.439,15.3275,15.4267,142650.0
2012-07-10 12:25:00,24.9,24.96,24.89,24.89,46800.0,15.4267,15.4638,15.4205,15.4205,46800.0
2012-07-10 12:30:00,24.89,24.9,24.87,24.89,12900.0,15.4205,15.4267,15.4081,15.4205,12900.0
2012-07-10 12:35:00,24.89,24.91,24.87,24.89,23250.0,15.4205,15.4328,15.4081,15.4205,23250.0
2012-07-10 12:40:00,24.91,24.95,24.89,24.9,46950.0,15.4328,15.4576,15.4205,15.4267,46950.0
2012-07-10 12:45:00,24.91,24.92,24.82,24.83,47400.0,15.4328,15.439,15.3771,15.3833,47400.0
2012-07-10 12:50:00,24.83,24.88,24.83,24.86,18150.0,15.3833,15.4143,15.3833,15.4019,18150.0
2012-07-10 12:55:00,24.87,24.89,24.87,24.87,11550.0,15.4081,15.4205,15.4081,15.4081,11550.0
2012-07-10 13:00:00,24.87,24.89,24.86,24.87,9450.0,15.4081,15.4205,15.4019,15.4081,9450.0
2012-07-10 13:05:00,24.87,24.9,24.85,24.88,29400.0,15.4081,15.4267,15.3957,15.4143,29400.0
2012-07-10 13:10:00,24.88,24.95,24.88,24.95,34650.0,15.4143,15.4576,15.4143,15.4576,34650.0
2012-07-10 13:15:00,24.95,24.99,24.95,24.99,76050.0,15.4576,15.4824,15.4576,15.4824,76050.0
2012-07-10 13:20:00,24.99,25.01,24.5,24.55,729300.0,15.4824,15.4948,15.1788,15.2098,729300.0
2012-07-10 13:25:00,24.52,24.59,24.13,24.25,746700.0,15.1912,15.2346,14.9496,15.0239,746700.0
2012-07-10 13:30:00,24.25,24.38,24.16,24.35,349650.0,15.0239,15.1045,14.9682,15.0859,349650.0
2012-07-10 13:35:00,24.36,24.49,24.34,24.34,166200.0,15.0921,15.1726,15.0797,15.0797,166200.0
2012-07-10 13:40:00,24.35,24.46,24.31,24.45,294150.0,15.0859,15.1541,15.0611,15.1479,294150.0
2012-07-10 13:45:00,24.45,24.49,24.43,24.43,277200.0,15.1479,15.1726,15.1355,15.1355,277200.0
2012-07-10 13:50:00,24.43,24.47,24.36,24.41,316500.0,15.1355,15.1602,15.0921,15.1231,316500.0
2012-07-10 13:55:00,24.41,24.43,24.27,24.31,329400.0,15.1231,15.1355,15.0363,15.0611,329400.0
2012-07-10 14:00:00,24.31,24.33,24.23,24.27,280800.0,15.0611,15.0735,15.0116,15.0363,280800.0
2012-07-10 14:05:00,24.26,24.3,24.19,24.21,271050.0,15.0301,15.0549,14.9868,14.9992,271050.0
2012-07-10 14:10:00,24.21,24.27,24.13,24.15,191550.0,14.9992,15.0363,14.9496,14.962,191550.0
2012-07-10 14:15:00,24.15,24.15,23.99,24.02,357300.0,14.962,14.962,14.8629,14.8815,357300.0
2012-07-10 14:20:00,24.03,24.03,23.93,23.97,247350.0,14.8876,14.8876,14.8257,14.8505,247350.0
2012-07-10 14:25:00,23.97,24.13,23.95,24.03,181950.0,14.8505,14.9496,14.8381,14.8876,181950.0
2012-07-10 14:30:00,24.03,24.03,23.89,23.97,168000.0,14.8876,14.8876,14.8009,14.8505,168000.0
2012-07-10 14:35:00,23.97,24.01,23.95,23.95,98550.0,14.8505,14.8753,14.8381,14.8381,98550.0
2012-07-10 14:40:00,23.95,24.08,23.93,23.95,227850.0,14.8381,14.9186,14.8257,14.8381,227850.0
2012-07-10 14:45:00,23.95,24.03,23.93,23.97,81450.0,14.8381,14.8876,14.8257,14.8505,81450.0
2012-07-10 14:50:00,23.97,24.03,23.94,24.01,242100.0,14.8505,14.8876,14.8319,14.8753,242100.0
2012-07-10 14:55:00,24.0,24.05,23.99,24.03,98400.0,14.8691,14.9,14.8629,14.8876,98400.0
2012-07-10 15:00:00,24.03,24.17,24.01,24.07,184950.0,14.8876,14.9744,14.8753,14.9124,184950.0
2012-07-10 15:05:00,24.07,24.09,24.0,24.01,51900.0,14.9124,14.9248,14.8691,14.8753,51900.0
2012-07-10 15:10:00,24.01,24.03,23.95,23.95,84300.0,14.8753,14.8876,14.8381,14.8381,84300.0
2012-07-10 15:15:00,23.96,23.99,23.95,23.97,48900.0,14.8443,14.8629,14.8381,14.8505,48900.0
2012-07-10 15:20:00,23.96,23.99,23.87,23.91,120900.0,14.8443,14.8629,14.7885,14.8133,120900.0
2012-07-10 15:25:00,23.91,24.0,23.9,23.97,228000.0,14.8133,14.8691,14.8071,14.8505,228000.0
2012-07-10 15:30:00,23.97,24.03,23.97,24.03,140550.0,14.8505,14.8876,14.8505,14.8876,140550.0
2012-07-10 15:35:00,24.03,24.09,24.01,24.05,289950.0,14.8876,14.9248,14.8753,14.9,289950.0
2012-07-10 15:40:00,24.05,24.09,24.01,24.08,156600.0,14.9,14.9248,14.8753,14.9186,156600.0
2012-07-10 15:45:00,24.08,24.11,24.03,24.07,121950.0,14.9186,14.9372,14.8876,14.9124,121950.0
2012-07-10 15:50:00,24.08,24.24,24.08,24.22,289950.0,14.9186,15.0178,14.9186,15.0054,289950.0
2012-07-10 15:55:00,24.23,24.24,24.17,24.18,371250.0,15.0116,15.0178,14.9744,14.9806,371250.0
2012-07-11 09:30:00,24.11,24.2,23.87,23.93,161550.0,14.9372,14.993,14.7885,14.8257,161550.0
2012-07-11 09:35:00,23.93,24.0,23.83,23.87,148500.0,14.8257,14.8691,14.7637,14.7885,148500.0
2012-07-11 09:40:00,23.85,24.02,23.83,24.0,144900.0,14.7761,14.8815,14.7637,14.8691,144900.0
2012-07-11 09:45:00,23.99,24.09,23.95,24.07,59550.0,14.8629,14.9248,14.8381,14.9124,59550.0
2012-07-11 09:50:00,24.07,24.23,24.07,24.19,43800.0,14.9124,15.0116,14.9124,14.9868,43800.0
2012-07-11 09:55:00,24.18,24.21,24.11,24.12,35250.0,14.9806,14.9992,14.9372,14.9434,35250.0
2012-07-11 10:00:00,24.13,24.15,24.07,24.09,83250.0,14.9496,14.962,14.9124,14.9248,83250.0
2012-07-11 10:05:00,24.11,24.2,24.1,24.13,89100.0,14.9372,14.993,14.931,14.9496,89100.0
2012-07-11 10:10:00,24.13,24.21,24.12,24.12,45900.0,14.9496,14.9992,14.9434,14.9434,45900.0
2012-07-11 10:15:00,24.11,24.2,24.09,24.19,25950.0,14.9372,14.993,14.9248,14.9868,25950.0
2012-07-11 10:20:00,24.2,24.21,24.15,24.2,136050.0,14.993,14.9992,14.962,14.993,136050.0
2012-07-11 10:25:00,24.2,24.22,24.11,24.15,59550.0,14.993,15.0054,14.9372,14.962,59550.0
2012-07-11 10:30:00,24.16,24.17,24.07,24.09,104250.0,14.9682,14.9744,14.9124,14.9248,104250.0
2012-07-11 10:35:00,24.09,24.13,24.05,24.05,87000.0,14.9248,14.9496,14.9,14.9,87000.0
2012-07-11 10:40:00,24.05,24.1,24.04,24.07,62400.0,14.9,14.931,14.8938,14.9124,62400.0
2012-07-11 10:45:00,24.07,24.07,24.04,24.04,57300.0,14.9124,14.9124,14.8938,14.8938,57300.0
2012-07-11 10:50:00,24.03,24.07,23.99,24.02,97500.0,14.8876,14.9124,14.8629,14.8815,97500.0
2012-07-11 10:55:00,24.02,24.06,24.01,24.01,27750.0,14.8815,14.9062,14.8753,14.8753,27750.0
2012-07-11 11:00:00,24.0,24.1,23.99,24.09,43650.0,14.8691,14.931,14.8629,14.9248,43650.0
2012-07-11 11:05:00,24.09,24.11,24.05,24.07,57450.0,14.9248,14.9372,14.9,14.9124,57450.0
2012-07-11 11:10:00,24.07,24.07,24.01,24.01,29700.0,14.9124,14.9124,14.8753,14.8753,29700.0
2012-07-11 11:15:00,24.01,24.07,23.96,23.98,139200.0,14.8753,14.9124,14.8443,14.8567,139200.0
2012-07-11 11:20:00,23.98,24.09,23.97,23.99,138150.0,14.8567,14.9248,14.8505,14.8629,138150.0
2012-07-11 11:25:00,23.99,24.01,23.96,23.97,39000.0,14.8629,14.8753,14.8443,14.8505,39000.0
2012-07-11 11:30:00,23.97,24.06,23.97,24.05,80100.0,14.8505,14.9062,14.8505,14.9,80100.0
2012-07-11 11:35:00,24.04,24.07,24.04,24.07,20100.0,14.8938,14.9124,14.8938,14.9124,20100.0
2012-07-11 11:40:00,24.07,24.07,24.02,24.03,19800.0,14.9124,14.9124,14.8815,14.8876,19800.0
2012-07-11 11:45:00,24.03,24.05,24.01,24.04,547950.0,14.8876,14.9,14.8753,14.8938,547950.0
2012-07-11 11:50:00,24.04,24.08,24.03,24.04,25500.0,14.8938,14.9186,14.8876,14.8938,25500.0
2012-07-11 11:55:00,24.05,24.05,24.01,24.02,32100.0,14.9,14.9,14.8753,14.8815,32100.0
2012-07-11 12:00:00,24.03,24.09,24.03,24.05,28500.0,14.8876,14.9248,14.8876,14.9,28500.0
2012-07-11 12:05:00,24.05,24.07,24.03,24.05,89700.0,14.9,14.9124,14.8876,14.9,89700.0
2012-07-11 12:10:00,24.06,24.07,24.05,24.05,20250.0,14.9062,14.9124,14.9,14.9,20250.0
2012-07-11 12:15:00,24.05,24.05,24.04,24.05,31650.0,14.9,14.9,14.8938,14.9,31650.0
2012-07-11 12:20:00,24.04,24.05,24.03,24.03,22050.0,14.8938,14.9,14.8876,14.8876,22050.0
2012-07-11 12:25:00,24.03,24.07,24.02,24.05,23250.0,14.8876,14.9124,14.8815,14.9,23250.0
2012-07-11 12:30:00,24.05,24.07,24.03,24.03,1004850.0,14.9,14.9124,14.8876,14.8876,1004850.0
2012-07-11 12:35:00,24.04,24.06,24.03,24.05,35400.0,14.8938,14.9062,14.8876,14.9,35400.0
2012-07-11 12:40:00,24.05,24.05,24.05,24.05,46650.0,14.9,14.9,14.9,14.9,46650.0
2012-07-11 12:45:00,24.05,24.06,24.04,24.05,20850.0,14.9,14.9062,14.8938,14.9,20850.0
2012-07-11 12:50:00,24.05,24.06,24.05,24.05,33450.0,14.9,14.9062,14.9,14.9,33450.0
2012-07-11 12:55:00,24.05,24.07,24.03,24.07,30000.0,14.9,14.9124,14.8876,14.9124,30000.0
2012-07-11 13:00:00,24.06,24.06,24.01,24.04,25350.0,14.9062,14.9062,14.8753,14.8938,25350.0
2012-07-11 13:05:00,24.04,24.04,24.01,24.02,11700.0,14.8938,14.8938,14.8753,14.8815,11700.0
2012-07-11 13:10:00,24.02,24.05,24.02,24.03,9600.0,14.8815,14.9,14.8815,14.8876,9600.0
2012-07-11 13:15:00,24.03,24.03,23.97,23.97,16650.0,14.8876,14.8876,14.8505,14.8505,16650.0
2012-07-11 13:20:00,23.97,24.05,23.97,24.05,44550.0,14.8505,14.9,14.8505,14.9,44550.0
2012-07-11 13:25:00,24.04,24.05,24.03,24.03,19950.0,14.8938,14.9,14.8876,14.8876,19950.0
2012-07-11 13:30:00,24.03,24.05,24.02,24.04,25650.0,14.8876,14.9,14.8815,14.8938,25650.0
2012-07-11 13:35:00,24.04,24.04,24.01,24.03,43950.0,14.8938,14.8938,14.8753,14.8876,43950.0
2012-07-11 13:40:00,24.03,24.05,24.03,24.04,25350.0,14.8876,14.9,14.8876,14.8938,25350.0
2012-07-11 13:45:00,24.04,24.05,24.03,24.04,33900.0,14.8938,14.9,14.8876,14.8938,33900.0
2012-07-11 13:50:00,24.04,24.04,24.01,24.01,24150.0,14.8938,14.8938,14.8753,14.8753,24150.0
2012-07-11 13:55:00,24.01,24.05,24.01,24.03,23400.0,14.8753,14.9,14.8753,14.8876,23400.0
2012-07-11 14:00:00,24.03,24.06,23.9,23.96,107550.0,14.8876,14.9062,14.8071,14.8443,107550.0
2012-07-11 14:05:00,23.95,24.02,23.88,23.95,191400.0,14.8381,14.8815,14.7947,14.8381,191400.0
2012-07-11 14:10:00,23.95,24.0,23.93,23.95,52500.0,14.8381,14.8691,14.8257,14.8381,52500.0
2012-07-11 14:15:00,23.94,23.99,23.91,23.93,20400.0,14.8319,14.8629,14.8133,14.8257,20400.0
2012-07-11 14:20:00,23.93,23.97,23.88,23.89,106200.0,14.8257,14.8505,14.7947,14.8009,106200.0
2012-07-11 14:25:00,23.88,23.98,23.83,23.91,160950.0,14.7947,14.8567,14.7637,14.8133,160950.0
2012-07-11 14:30:00,23.89,23.9,23.83,23.83,34650.0,14.8009,14.8071,14.7637,14.7637,34650.0
2012-07-11 14:35:00,23.83,23.93,23.83,23.89,55500.0,14.7637,14.8257,14.7637,14.8009,55500.0
2012-07-11 14:40:00,23.89,23.95,23.88,23.95,29100.0,14.8009,14.8381,14.7947,14.8381,29100.0
2012-07-11 14:45:00,23.93,23.97,23.9,23.97,28650.0,14.8257,14.8505,14.8071,14.8505,28650.0
2012-07-11 14:50:00,23.97,24.0,23.93,23.95,43500.0,14.8505,14.8691,14.8257,14.8381,43500.0
2012-07-11 14:55:00,23.92,23.93,23.87,23.88,27900.0,14.8195,14.8257,14.7885,14.7947,27900.0
2012-07-11 15:00:00,23.88,23.95,23.87,23.89,52650.0,14.7947,14.8381,14.7885,14.8009,52650.0
2012-07-11 15:05:00,23.9,23.94,23.89,23.91,36000.0,14.8071,14.8319,14.8009,14.8133,36000.0
2012-07-11 15:10:00,23.91,23.93,23.87,23.88,47250.0,14.8133,14.8257,14.7885,14.7947,47250.0
2012-07-11 15:15:00,23.88,23.96,23.83,23.94,158850.0,14.7947,14.8443,14.7637,14.8319,158850.0
2012-07-11 15:20:00,23.93,23.99,23.89,23.95,116100.0,14.8257,14.8629,14.8009,14.8381,116100.0
2012-07-11 15:25:00,23.96,23.98,23.85,23.93,146850.0,14.8443,14.8567,14.7761,14.8257,146850.0
2012-07-11 15:30:00,23.93,23.95,23.88,23.93,83700.0,14.8257,14.8381,14.7947,14.8257,83700.0
2012-07-11 15:35:00,23.93,23.93,23.87,23.9,70200.0,14.8257,14.8257,14.7885,14.8071,70200.0
2012-07-11 15:40:00,23.9,23.95,23.89,23.94,120300.0,14.8071,14.8381,14.8009,14.8319,120300.0
2012-07-11 15:45:00,23.95,24.01,23.95,24.0,162150.0,14.8381,14.8753,14.8381,14.8691,162150.0
2012-07-11 15:50:00,23.99,24.04,23.99,23.99,136200.0,14.8629,14.8938,14.8629,14.8629,136200.0
2012-07-11 15:55:00,24.0,24.01,23.93,23.93,170850.0,14.8691,14.8753,14.8257,14.8257,170850.0
2012-07-12 09:30:00,23.77,23.88,23.58,23.71,93750.0,14.7266,14.7947,14.6089,14.6894,93750.0
2012-07-12 09:35:00,23.71,23.74,23.57,23.59,67800.0,14.6894,14.708,14.6027,14.615,67800.0
2012-07-12 09:40:00,23.59,23.59,23.48,23.52,48750.0,14.615,14.615,14.5469,14.5717,48750.0
2012-07-12 09:45:00,23.52,23.58,23.47,23.49,43050.0,14.5717,14.6089,14.5407,14.5531,43050.0
2012-07-12 09:50:00,23.5,23.64,23.48,23.64,57450.0,14.5593,14.646,14.5469,14.646,57450.0
2012-07-12 09:55:00,23.64,23.65,23.57,23.59,27000.0,14.646,14.6522,14.6027,14.615,27000.0
2012-07-12 10:00:00,23.59,23.68,23.55,23.67,183150.0,14.615,14.6708,14.5903,14.6646,183150.0
2012-07-12 10:05:00,23.67,23.67,23.57,23.59,298050.0,14.6646,14.6646,14.6027,14.615,298050.0
2012-07-12 10:10:00,23.59,23.7,23.58,23.68,84750.0,14.615,14.6832,14.6089,14.6708,84750.0
2012-07-12 10:15:00,23.68,23.71,23.63,23.65,30600.0,14.6708,14.6894,14.6398,14.6522,30600.0
2012-07-12 10:20:00,23.66,23.67,23.6,23.61,45300.0,14.6584,14.6646,14.6212,14.6274,45300.0
2012-07-12 10:25:00,23.61,23.63,23.6,23.62,55950.0,14.6274,14.6398,14.6212,14.6336,55950.0
2012-07-12 10:30:00,23.61,23.7,23.6,23.66,67950.0,14.6274,14.6832,14.6212,14.6584,67950.0
2012-07-12 10:35:00,23.68,23.7,23.65,23.69,47850.0,14.6708,14.6832,14.6522,14.677,47850.0
2012-07-12 10:40:00,23.69,23.69,23.6,23.63,31200.0,14.677,14.677,14.6212,14.6398,31200.0
2012-07-12 10:45:00,23.63,23.65,23.61,23.63,113700.0,14.6398,14.6522,14.6274,14.6398,113700.0
2012-07-12 10:50:00,23.63,23.74,23.63,23.71,37350.0,14.6398,14.708,14.6398,14.6894,37350.0
2012-07-12 10:55:00,23.71,23.77,23.68,23.77,47100.0,14.6894,14.7266,14.6708,14.7266,47100.0
2012-07-12 11:00:00,23.77,23.83,23.74,23.83,43350.0,14.7266,14.7637,14.708,14.7637,43350.0
2012-07-12 11:05:00,23.83,23.87,23.81,23.87,88500.0,14.7637,14.7885,14.7513,14.7885,88500.0
2012-07-12 11:10:00,23.87,23.89,23.77,23.83,67200.0,14.7885,14.8009,14.7266,14.7637,67200.0
2012-07-12 11:15:00,23.81,23.83,23.79,23.81,21600.0,14.7513,14.7637,14.739,14.7513,21600.0
2012-07-12 11:20:00,23.81,23.85,23.77,23.79,72150.0,14.7513,14.7761,14.7266,14.739,72150.0
2012-07-12 11:25:00,23.78,23.89,23.77,23.86,56850.0,14.7328,14.8009,14.7266,14.7823,56850.0
2012-07-12 11:30:00,23.86,23.89,23.83,23.83,77550.0,14.7823,14.8009,14.7637,14.7637,77550.0
2012-07-12 11:35:00,23.84,23.87,23.83,23.83,63600.0,14.7699,14.7885,14.7637,14.7637,63600.0
2012-07-12 11:40:00,23.83,23.89,23.82,23.89,49350.0,14.7637,14.8009,14.7575,14.8009,49350.0
2012-07-12 11:45:00,23.89,23.96,23.87,23.95,57450.0,14.8009,14.8443,14.7885,14.8381,57450.0
2012-07-12 11:50:00,23.95,24.0,23.93,24.0,156150.0,14.8381,14.8691,14.8257,14.8691,156150.0
2012-07-12 11:55:00,23.99,24.06,23.98,23.99,135000.0,14.8629,14.9062,14.8567,14.8629,135000.0
2012-07-12 12:00:00,23.99,24.01,23.96,23.98,43200.0,14.8629,14.8753,14.8443,14.8567,43200.0
2012-07-12 12:05:00,23.98,24.01,23.95,23.97,49500.0,14.8567,14.8753,14.8381,14.8505,49500.0
2012-07-12 12:10:00,23.97,23.97,23.93,23.94,15450.0,14.8505,14.8505,14.8257,14.8319,15450.0
2012-07-12 12:15:00,23.94,23.94,23.89,23.92,41250.0,14.8319,14.8319,14.8009,14.8195,41250.0
2012-07-12 12:20:00,23.93,23.93,23.89,23.9,22200.0,14.8257,14.8257,14.8009,14.8071,22200.0
2012-07-12 12:25:00,23.89,23.92,23.88,23.92,19350.0,14.8009,14.8195,14.7947,14.8195,19350.0
2012-07-12 12:30:00,23.92,23.93,23.85,23.85,38400.0,14.8195,14.8257,14.7761,14.7761,38400.0
2012-07-12 12:35:00,23.85,23.89,23.83,23.87,35400.0,14.7761,14.8009,14.7637,14.7885,35400.0
2012-07-12 12:40:00,23.87,23.91,23.85,23.89,17400.0,14.7885,14.8133,14.7761,14.8009,17400.0
2012-07-12 12:45:00,23.89,23.91,23.87,23.89,20550.0,14.8009,14.8133,14.7885,14.8009,20550.0
2012-07-12 12:50:00,23.89,23.89,23.84,23.86,32550.0,14.8009,14.8009,14.7699,14.7823,32550.0
2012-07-12 12:55:00,23.85,23.9,23.82,23.89,17700.0,14.7761,14.8071,14.7575,14.8009,17700.0
2012-07-12 13:00:00,23.89,23.91,23.88,23.9,35550.0,14.8009,14.8133,14.7947,14.8071,35550.0
2012-07-12 13:05:00,23.9,23.97,23.9,23.96,41100.0,14.8071,14.8505,14.8071,14.8443,41100.0
2012-07-12 13:10:00,23.95,24.03,23.95,24.0,34950.0,14.8381,14.8876,14.8381,14.8691,34950.0
2012-07-12 13:15:00,23.99,24.06,23.99,24.06,31650.0,14.8629,14.9062,14.8629,14.9062,31650.0
2012-07-12 13:20:00,24.05,24.13,24.03,24.13,92400.0,14.9,14.9496,14.8876,14.9496,92400.0
2012-07-12 13:25:00,24.13,24.19,24.13,24.13,151200.0,14.9496,14.9868,14.9496,14.9496,151200.0
2012-07-12 13:30:00,24.13,24.15,24.1,24.14,94350.0,14.9496,14.962,14.931,14.9558,94350.0
2012-07-12 13:35:00,24.13,24.18,24.11,24.17,55650.0,14.9496,14.9806,14.9372,14.9744,55650.0
2012-07-12 13:40:00,24.17,24.23,24.17,24.17,38100.0,14.9744,15.0116,14.9744,14.9744,38100.0
2012-07-12 13:45:00,24.17,24.23,24.17,24.2,31050.0,14.9744,15.0116,14.9744,14.993,31050.0
2012-07-12 13:50:00,24.2,24.23,24.15,24.16,94350.0,14.993,15.0116,14.962,14.9682,94350.0
2012-07-12 13:55:00,24.15,24.15,24.09,24.11,44700.0,14.962,14.962,14.9248,14.9372,44700.0
2012-07-12 14:00:00,24.11,24.13,24.01,24.02,68100.0,14.9372,14.9496,14.8753,14.8815,68100.0
2012-07-12 14:05:00,24.01,24.13,24.01,24.13,80100.0,14.8753,14.9496,14.8753,14.9496,80100.0
2012-07-12 14:10:00,24.13,24.16,24.05,24.06,49050.0,14.9496,14.9682,14.9,14.9062,49050.0
2012-07-12 14:15:00,24.06,24.11,24.05,24.07,27300.0,14.9062,14.9372,14.9,14.9124,27300.0
2012-07-12 14:20:00,24.06,24.07,24.03,24.05,19200.0,14.9062,14.9124,14.8876,14.9,19200.0
2012-07-12 14:25:00,24.05,24.12,24.05,24.09,52800.0,14.9,14.9434,14.9,14.9248,52800.0
2012-07-12 14:30:00,24.09,24.13,24.09,24.11,33600.0,14.9248,14.9496,14.9248,14.9372,33600.0
2012-07-12 14:35:00,24.12,24.21,24.12,24.19,64200.0,14.9434,14.9992,14.9434,14.9868,64200.0
2012-07-12 14:40:00,24.19,24.22,24.15,24.17,38700.0,14.9868,15.0054,14.962,14.9744,38700.0
2012-07-12 14:45:00,24.18,24.18,24.1,24.11,60150.0,14.9806,14.9806,14.931,14.9372,60150.0
2012-07-12 14:50:00,24.11,24.14,24.1,24.11,40200.0,14.9372,14.9558,14.931,14.9372,40200.0
2012-07-12 14:55:00,24.11,24.13,24.1,24.11,36150.0,14.9372,14.9496,14.931,14.9372,36150.0
2012-07-12 15:00:00,24.12,24.12,24.07,24.11,42300.0,14.9434,14.9434,14.9124,14.9372,42300.0
2012-07-12 15:05:00,24.11,24.14,24.09,24.13,43350.0,14.9372,14.9558,14.9248,14.9496,43350.0
2012-07-12 15:10:00,24.14,24.18,24.13,24.13,43950.0,14.9558,14.9806,14.9496,14.9496,43950.0
2012-07-12 15:15:00,24.13,24.17,24.09,24.11,80700.0,14.9496,14.9744,14.9248,14.9372,80700.0
2012-07-12 15:20:00,24.11,24.24,24.11,24.22,174000.0,14.9372,15.0178,14.9372,15.0054,174000.0
2012-07-12 15:25:00,24.21,24.23,24.19,24.19,60000.0,14.9992,15.0116,14.9868,14.9868,60000.0
2012-07-12 15:30:00,24.19,24.22,24.17,24.17,130350.0,14.9868,15.0054,14.9744,14.9744,130350.0
2012-07-12 15:35:00,24.17,24.18,24.13,24.13,101250.0,14.9744,14.9806,14.9496,14.9496,101250.0
2012-07-12 15:40:00,24.13,24.22,24.13,24.16,111900.0,14.9496,15.0054,14.9496,14.9682,111900.0
2012-07-12 15:45:00,24.16,24.19,24.09,24.13,126450.0,14.9682,14.9868,14.9248,14.9496,126450.0
2012-07-12 15:50:00,24.13,24.13,24.07,24.08,179850.0,14.9496,14.9496,14.9124,14.9186,179850.0
2012-07-12 15:55:00,24.09,24.11,24.05,24.08,315750.0,14.9248,14.9372,14.9,14.9186,315750.0
2012-07-13 09:30:00,24.07,24.27,24.07,24.26,43500.0,14.9124,15.0363,14.9124,15.0301,43500.0
2012-07-13 09:35:00,24.25,24.32,24.15,24.31,104100.0,15.0239,15.0673,14.962,15.0611,104100.0
2012-07-13 09:40:00,24.31,24.38,24.3,24.37,60150.0,15.0611,15.1045,15.0549,15.0983,60150.0
2012-07-13 09:45:00,24.39,24.46,24.37,24.46,60000.0,15.1107,15.1541,15.0983,15.1541,60000.0
2012-07-13 09:50:00,24.47,24.49,24.41,24.48,68850.0,15.1602,15.1726,15.1231,15.1664,68850.0
2012-07-13 09:55:00,24.46,24.53,24.45,24.53,57450.0,15.1541,15.1974,15.1479,15.1974,57450.0
2012-07-13 10:00:00,24.53,24.57,24.47,24.57,107700.0,15.1974,15.2222,15.1602,15.2222,107700.0
2012-07-13 10:05:00,24.57,24.63,24.57,24.59,48300.0,15.2222,15.2594,15.2222,15.2346,48300.0
2012-07-13 10:10:00,24.58,24.59,24.55,24.55,23250.0,15.2284,15.2346,15.2098,15.2098,23250.0
2012-07-13 10:15:00,24.55,24.57,24.47,24.47,24000.0,15.2098,15.2222,15.1602,15.1602,24000.0
2012-07-13 10:20:00,24.47,24.49,24.44,24.46,23400.0,15.1602,15.1726,15.1417,15.1541,23400.0
2012-07-13 10:25:00,24.46,24.46,24.39,24.41,16350.0,15.1541,15.1541,15.1107,15.1231,16350.0
2012-07-13 10:30:00,24.41,24.47,24.41,24.46,18450.0,15.1231,15.1602,15.1231,15.1541,18450.0
2012-07-13 10:35:00,24.45,24.47,24.44,24.46,18000.0,15.1479,15.1602,15.1417,15.1541,18000.0
2012-07-13 10:40:00,24.45,24.46,24.41,24.41,14400.0,15.1479,15.1541,15.1231,15.1231,14400.0
2012-07-13 10:45:00,24.42,24.48,24.41,24.47,25200.0,15.1293,15.1664,15.1231,15.1602,25200.0
2012-07-13 10:50:00,24.46,24.47,24.44,24.44,14700.0,15.1541,15.1602,15.1417,15.1417,14700.0
2012-07-13 10:55:00,24.45,24.45,24.41,24.43,14400.0,15.1479,15.1479,15.1231,15.1355,14400.0
2012-07-13 11:00:00,24.43,24.44,24.36,24.37,17700.0,15.1355,15.1417,15.0921,15.0983,17700.0
2012-07-13 11:05:00,24.37,24.39,24.35,24.39,21750.0,15.0983,15.1107,15.0859,15.1107,21750.0
2012-07-13 11:10:00,24.37,24.38,24.35,24.37,14700.0,15.0983,15.1045,15.0859,15.0983,14700.0
2012-07-13 11:15:00,24.39,24.39,24.37,24.39,14550.0,15.1107,15.1107,15.0983,15.1107,14550.0
2012-07-13 11:20:00,24.37,24.39,24.36,24.37,20100.0,15.0983,15.1107,15.0921,15.0983,20100.0
2012-07-13 11:25:00,24.37,24.4,24.35,24.38,28650.0,15.0983,15.1169,15.0859,15.1045,28650.0
2012-07-13 11:30:00,24.38,24.44,24.38,24.43,14850.0,15.1045,15.1417,15.1045,15.1355,14850.0
2012-07-13 11:35:00,24.43,24.44,24.43,24.44,7500.0,15.1355,15.1417,15.1355,15.1417,7500.0
2012-07-13 11:40:00,24.44,24.47,24.44,24.47,16950.0,15.1417,15.1602,15.1417,15.1602,16950.0
2012-07-13 11:45:00,24.47,24.53,24.47,24.47,38550.0,15.1602,15.1974,15.1602,15.1602,38550.0
2012-07-13 11:50:00,24.46,24.49,24.46,24.47,14850.0,15.1541,15.1726,15.1541,15.1602,14850.0
2012-07-13 11:55:00,24.48,24.51,24.45,24.5,34350.0,15.1664,15.185,15.1479,15.1788,34350.0
2012-07-13 12:00:00,24.5,24.52,24.49,24.52,20250.0,15.1788,15.1912,15.1726,15.1912,20250.0
2012-07-13 12:05:00,24.53,24.53,24.49,24.51,33150.0,15.1974,15.1974,15.1726,15.185,33150.0
2012-07-13 12:10:00,24.5,24.55,24.49,24.53,57300.0,15.1788,15.2098,15.1726,15.1974,57300.0
2012-07-13 12:15:00,24.54,24.54,24.52,24.53,10800.0,15.2036,15.2036,15.1912,15.1974,10800.0
2012-07-13 12:20:00,24.53,24.53,24.49,24.51,35100.0,15.1974,15.1974,15.1726,15.185,35100.0
2012-07-13 12:25:00,24.51,24.52,24.51,24.51,10650.0,15.185,15.1912,15.185,15.185,10650.0
2012-07-13 12:30:00,24.51,24.51,24.47,24.47,29550.0,15.185,15.185,15.1602,15.1602,29550.0
2012-07-13 12:35:00,24.48,24.48,24.45,24.46,19350.0,15.1664,15.1664,15.1479,15.1541,19350.0
2012-07-13 12:40:00,24.46,24.46,24.43,24.44,21750.0,15.1541,15.1541,15.1355,15.1417,21750.0
2012-07-13 12:45:00,24.45,24.46,24.44,24.46,9300.0,15.1479,15.1541,15.1417,15.1541,9300.0
2012-07-13 12:50:00,24.46,24.47,24.45,24.47,19950.0,15.1541,15.1602,15.1479,15.1602,19950.0
2012-07-13 12:55:00,24.46,24.47,24.45,24.45,17850.0,15.1541,15.1602,15.1479,15.1479,17850.0
2012-07-13 13:00:00,24.45,24.48,24.45,24.47,8700.0,15.1479,15.1664,15.1479,15.1602,8700.0
2012-07-13 13:05:00,24.47,24.48,24.47,24.48,11700.0,15.1602,15.1664,15.1602,15.1664,11700.0
2012-07-13 13:10:00,24.48,24.51,24.47,24.5,16650.0,15.1664,15.185,15.1602,15.1788,16650.0
2012-07-13 13:15:00,24.51,24.51,24.49,24.49,8250.0,15.185,15.185,15.1726,15.1726,8250.0
2012-07-13 13:20:00,24.49,24.49,24.47,24.49,17550.0,15.1726,15.1726,15.1602,15.1726,17550.0
2012-07-13 13:25:00,24.48,24.48,24.44,24.45,41850.0,15.1664,15.1664,15.1417,15.1479,41850.0
2012-07-13 13:30:00,24.44,24.45,24.43,24.43,16950.0,15.1417,15.1479,15.1355,15.1355,16950.0
2012-07-13 13:35:00,24.43,24.45,24.42,24.44,13800.0,15.1355,15.1479,15.1293,15.1417,13800.0
2012-07-13 13:40:00,24.45,24.5,24.44,24.49,77850.0,15.1479,15.1788,15.1417,15.1726,77850.0
2012-07-13 13:45:00,24.49,24.51,24.49,24.5,27600.0,15.1726,15.185,15.1726,15.1788,27600.0
2012-07-13 13:50:00,24.51,24.55,24.51,24.55,31200.0,15.185,15.2098,15.185,15.2098,31200.0
2012-07-13 13:55:00,24.55,24.57,24.54,24.57,43950.0,15.2098,15.2222,15.2036,15.2222,43950.0
2012-07-13 14:00:00,24.57,24.59,24.55,24.56,46500.0,15.2222,15.2346,15.2098,15.216,46500.0
2012-07-13 14:05:00,24.56,24.57,24.54,24.55,81600.0,15.216,15.2222,15.2036,15.2098,81600.0
2012-07-13 14:10:00,24.55,24.56,24.53,24.54,70350.0,15.2098,15.216,15.1974,15.2036,70350.0
2012-07-13 14:15:00,24.54,24.61,24.53,24.61,54900.0,15.2036,15.247,15.1974,15.247,54900.0
2012-07-13 14:20:00,24.61,24.61,24.59,24.6,70050.0,15.247,15.247,15.2346,15.2408,70050.0
2012-07-13 14:25:00,24.61,24.65,24.6,24.65,76200.0,15.247,15.2718,15.2408,15.2718,76200.0
2012-07-13 14:30:00,24.64,24.65,24.63,24.65,29850.0,15.2656,15.2718,15.2594,15.2718,29850.0
2012-07-13 14:35:00,24.65,24.67,24.63,24.63,34500.0,15.2718,15.2842,15.2594,15.2594,34500.0
2012-07-13 14:40:00,24.63,24.64,24.61,24.61,16650.0,15.2594,15.2656,15.247,15.247,16650.0
2012-07-13 14:45:00,24.61,24.61,24.59,24.61,21600.0,15.247,15.247,15.2346,15.247,21600.0
2012-07-13 14:50:00,24.6,24.61,24.59,24.61,14250.0,15.2408,15.247,15.2346,15.247,14250.0
2012-07-13 14:55:00,24.61,24.62,24.6,24.62,17550.0,15.247,15.2532,15.2408,15.2532,17550.0
2012-07-13 15:00:00,24.62,24.69,24.61,24.67,62250.0,15.2532,15.2965,15.247,15.2842,62250.0
2012-07-13 15:05:00,24.67,24.73,24.66,24.73,119700.0,15.2842,15.3213,15.278,15.3213,119700.0
2012-07-13 15:10:00,24.73,24.79,24.72,24.79,115350.0,15.3213,15.3585,15.3151,15.3585,115350.0
2012-07-13 15:15:00,24.79,24.82,24.79,24.82,113850.0,15.3585,15.3771,15.3585,15.3771,113850.0
2012-07-13 15:20:00,24.81,24.84,24.79,24.84,134100.0,15.3709,15.3895,15.3585,15.3895,134100.0
2012-07-13 15:25:00,24.84,24.85,24.82,24.84,117000.0,15.3895,15.3957,15.3771,15.3895,117000.0
2012-07-13 15:30:00,24.83,24.87,24.82,24.87,175500.0,15.3833,15.4081,15.3771,15.4081,175500.0
2012-07-13 15:35:00,24.87,24.89,24.83,24.85,189150.0,15.4081,15.4205,15.3833,15.3957,189150.0
2012-07-13 15:40:00,24.85,24.93,24.84,24.93,181050.0,15.3957,15.4452,15.3895,15.4452,181050.0
2012-07-13 15:45:00,24.92,24.93,24.85,24.87,189000.0,15.439,15.4452,15.3957,15.4081,189000.0
2012-07-13 15:50:00,24.86,24.86,24.8,24.83,152400.0,15.4019,15.4019,15.3647,15.3833,152400.0
2012-07-13 15:55:00,24.84,24.84,24.81,24.82,217350.0,15.3895,15.3895,15.3709,15.3771,217350.0
2012-07-16 09:30:00,24.69,24.79,24.52,24.58,53850.0,15.2965,15.3585,15.1912,15.2284,53850.0
2012-07-16 09:35:00,24.55,24.59,24.49,24.5,31500.0,15.2098,15.2346,15.1726,15.1788,31500.0
2012-07-16 09:40:00,24.5,24.51,24.34,24.35,35700.0,15.1788,15.185,15.0797,15.0859,35700.0
2012-07-16 09:45:00,24.37,24.41,24.33,24.35,28950.0,15.0983,15.1231,15.0735,15.0859,28950.0
2012-07-16 09:50:00,24.33,24.38,24.33,24.35,35700.0,15.0735,15.1045,15.0735,15.0859,35700.0
2012-07-16 09:55:00,24.34,24.36,24.32,24.34,38700.0,15.0797,15.0921,15.0673,15.0797,38700.0
2012-07-16 10:00:00,24.35,24.36,24.32,24.34,33300.0,15.0859,15.0921,15.0673,15.0797,33300.0
2012-07-16 10:05:00,24.34,24.34,24.29,24.32,66900.0,15.0797,15.0797,15.0487,15.0673,66900.0
2012-07-16 10:10:00,24.32,24.37,24.29,24.37,32100.0,15.0673,15.0983,15.0487,15.0983,32100.0
2012-07-16 10:15:00,24.37,24.41,24.35,24.41,19200.0,15.0983,15.1231,15.0859,15.1231,19200.0
2012-07-16 10:20:00,24.39,24.41,24.39,24.4,13500.0,15.1107,15.1231,15.1107,15.1169,13500.0
2012-07-16 10:25:00,24.41,24.48,24.39,24.48,21150.0,15.1231,15.1664,15.1107,15.1664,21150.0
2012-07-16 10:30:00,24.47,24.49,24.44,24.44,21150.0,15.1602,15.1726,15.1417,15.1417,21150.0
2012-07-16 10:35:00,24.43,24.52,24.43,24.52,16650.0,15.1355,15.1912,15.1355,15.1912,16650.0
2012-07-16 10:40:00,24.51,24.52,24.47,24.5,10800.0,15.185,15.1912,15.1602,15.1788,10800.0
2012-07-16 10:45:00,24.51,24.55,24.48,24.51,25950.0,15.185,15.2098,15.1664,15.185,25950.0
2012-07-16 10:50:00,24.5,24.52,24.49,24.5,16950.0,15.1788,15.1912,15.1726,15.1788,16950.0
2012-07-16 10:55:00,24.49,24.51,24.46,24.46,5850.0,15.1726,15.185,15.1541,15.1541,5850.0
2012-07-16 11:00:00,24.46,24.47,24.43,24.46,15300.0,15.1541,15.1602,15.1355,15.1541,15300.0
2012-07-16 11:05:00,24.47,24.47,24.44,24.46,14850.0,15.1602,15.1602,15.1417,15.1541,14850.0
2012-07-16 11:10:00,24.46,24.58,24.46,24.55,37050.0,15.1541,15.2284,15.1541,15.2098,37050.0
2012-07-16 11:15:00,24.57,24.63,24.55,24.63,22500.0,15.2222,15.2594,15.2098,15.2594,22500.0
2012-07-16 11:20:00,24.62,24.63,24.61,24.63,9000.0,15.2532,15.2594,15.247,15.2594,9000.0
2012-07-16 11:25:00,24.63,24.64,24.61,24.62,19800.0,15.2594,15.2656,15.247,15.2532,19800.0
2012-07-16 11:30:00,24.61,24.63,24.55,24.56,24600.0,15.247,15.2594,15.2098,15.216,24600.0
2012-07-16 11:35:00,24.56,24.57,24.53,24.54,18150.0,15.216,15.2222,15.1974,15.2036,18150.0
2012-07-16 11:40:00,24.55,24.55,24.5,24.5,22350.0,15.2098,15.2098,15.1788,15.1788,22350.0
2012-07-16 11:45:00,24.51,24.54,24.49,24.5,12450.0,15.185,15.2036,15.1726,15.1788,12450.0
2012-07-16 11:50:00,24.5,24.53,24.5,24.51,8700.0,15.1788,15.1974,15.1788,15.185,8700.0
2012-07-16 11:55:00,24.51,24.51,24.47,24.5,10050.0,15.185,15.185,15.1602,15.1788,10050.0
2012-07-16 12:00:00,24.49,24.54,24.49,24.52,18000.0,15.1726,15.2036,15.1726,15.1912,18000.0
2012-07-16 12:05:00,24.53,24.56,24.53,24.55,20400.0,15.1974,15.216,15.1974,15.2098,20400.0
2012-07-16 12:10:00,24.55,24.55,24.52,24.52,16650.0,15.2098,15.2098,15.1912,15.1912,16650.0
2012-07-16 12:15:00,24.53,24.53,24.48,24.51,22500.0,15.1974,15.1974,15.1664,15.185,22500.0
2012-07-16 12:20:00,24.51,24.51,24.48,24.49,44100.0,15.185,15.185,15.1664,15.1726,44100.0
2012-07-16 12:25:00,24.49,24.5,24.46,24.49,24300.0,15.1726,15.1788,15.1541,15.1726,24300.0
2012-07-16 12:30:00,24.49,24.53,24.49,24.51,7350.0,15.1726,15.1974,15.1726,15.185,7350.0
2012-07-16 12:35:00,24.51,24.52,24.44,24.46,36450.0,15.185,15.1912,15.1417,15.1541,36450.0
2012-07-16 12:40:00,24.46,24.49,24.44,24.45,26400.0,15.1541,15.1726,15.1417,15.1479,26400.0
2012-07-16 12:45:00,24.45,24.47,24.45,24.47,19050.0,15.1479,15.1602,15.1479,15.1602,19050.0
2012-07-16 12:50:00,24.47,24.5,24.45,24.49,8850.0,15.1602,15.1788,15.1479,15.1726,8850.0
2012-07-16 12:55:00,24.49,24.5,24.47,24.49,17700.0,15.1726,15.1788,15.1602,15.1726,17700.0
2012-07-16 13:00:00,24.49,24.53,24.48,24.51,28500.0,15.1726,15.1974,15.1664,15.185,28500.0
2012-07-16 13:05:00,24.51,24.51,24.48,24.48,5550.0,15.185,15.185,15.1664,15.1664,5550.0
2012-07-16 13:10:00,24.48,24.49,24.46,24.47,32700.0,15.1664,15.1726,15.1541,15.1602,32700.0
2012-07-16 13:15:00,24.48,24.48,24.44,24.46,16500.0,15.1664,15.1664,15.1417,15.1541,16500.0
2012-07-16 13:20:00,24.46,24.47,24.43,24.45,14550.0,15.1541,15.1602,15.1355,15.1479,14550.0
2012-07-16 13:25:00,24.45,24.52,24.44,24.51,24000.0,15.1479,15.1912,15.1417,15.185,24000.0
2012-07-16 13:30:00,24.51,24.53,24.51,24.53,18750.0,15.185,15.1974,15.185,15.1974,18750.0
2012-07-16 13:35:00,24.53,24.53,24.51,24.51,8250.0,15.1974,15.1974,15.185,15.185,8250.0
2012-07-16 13:40:00,24.5,24.52,24.48,24.5,34200.0,15.1788,15.1912,15.1664,15.1788,34200.0
2012-07-16 13:45:00,24.51,24.57,24.5,24.51,33150.0,15.185,15.2222,15.1788,15.185,33150.0
2012-07-16 13:50:00,24.51,24.53,24.51,24.52,33600.0,15.185,15.1974,15.185,15.1912,33600.0
2012-07-16 13:55:00,24.53,24.55,24.53,24.53,20700.0,15.1974,15.2098,15.1974,15.1974,20700.0
2012-07-16 14:00:00,24.53,24.57,24.52,24.54,29250.0,15.1974,15.2222,15.1912,15.2036,29250.0
2012-07-16 14:05:00,24.54,24.55,24.54,24.55,6450.0,15.2036,15.2098,15.2036,15.2098,6450.0
2012-07-16 14:10:00,24.55,24.55,24.53,24.53,8550.0,15.2098,15.2098,15.1974,15.1974,8550.0
2012-07-16 14:15:00,24.54,24.6,24.53,24.6,15300.0,15.2036,15.2408,15.1974,15.2408,15300.0
2012-07-16 14:20:00,24.6,24.6,24.55,24.56,10200.0,15.2408,15.2408,15.2098,15.216,10200.0
2012-07-16 14:25:00,24.55,24.57,24.55,24.55,6450.0,15.2098,15.2222,15.2098,15.2098,6450.0
2012-07-16 14:30:00,24.55,24.57,24.52,24.52,10650.0,15.2098,15.2222,15.1912,15.1912,10650.0
2012-07-16 14:35:00,24.53,24.55,24.51,24.51,22500.0,15.1974,15.2098,15.185,15.185,22500.0
2012-07-16 14:40:00,24.51,24.53,24.49,24.52,26100.0,15.185,15.1974,15.1726,15.1912,26100.0
2012-07-16 14:45:00,24.52,24.53,24.49,24.51,41700.0,15.1912,15.1974,15.1726,15.185,41700.0
2012-07-16 14:50:00,24.52,24.53,24.47,24.49,20700.0,15.1912,15.1974,15.1602,15.1726,20700.0
2012-07-16 14:55:00,24.49,24.51,24.47,24.51,23250.0,15.1726,15.185,15.1602,15.185,23250.0
2012-07-16 15:00:00,24.5,24.53,24.48,24.53,16950.0,15.1788,15.1974,15.1664,15.1974,16950.0
2012-07-16 15:05:00,24.53,24.53,24.5,24.51,11700.0,15.1974,15.1974,15.1788,15.185,11700.0
2012-07-16 15:10:00,24.51,24.51,24.47,24.47,20850.0,15.185,15.185,15.1602,15.1602,20850.0
2012-07-16 15:15:00,24.48,24.49,24.45,24.46,44550.0,15.1664,15.1726,15.1479,15.1541,44550.0
2012-07-16 15:20:00,24.46,24.49,24.45,24.49,20700.0,15.1541,15.1726,15.1479,15.1726,20700.0
2012-07-16 15:25:00,24.49,24.49,24.45,24.45,14100.0,15.1726,15.1726,15.1479,15.1479,14100.0
2012-07-16 15:30:00,24.45,24.46,24.43,24.46,26250.0,15.1479,15.1541,15.1355,15.1541,26250.0
2012-07-16 15:35:00,24.45,24.46,24.39,24.41,25800.0,15.1479,15.1541,15.1107,15.1231,25800.0
2012-07-16 15:40:00,24.42,24.43,24.37,24.41,40800.0,15.1293,15.1355,15.0983,15.1231,40800.0
2012-07-16 15:45:00,24.42,24.44,24.38,24.43,39600.0,15.1293,15.1417,15.1045,15.1355,39600.0
2012-07-16 15:50:00,24.43,24.47,24.42,24.46,47850.0,15.1355,15.1602,15.1293,15.1541,47850.0
2012-07-16 15:55:00,24.45,24.47,24.42,24.47,110250.0,15.1479,15.1602,15.1293,15.1602,110250.0
2012-07-17 09:30:00,24.28,24.56,24.28,24.55,102750.0,15.0425,15.216,15.0425,15.2098,102750.0
2012-07-17 09:35:00,24.55,24.6,24.53,24.57,49350.0,15.2098,15.2408,15.1974,15.2222,49350.0
2012-07-17 09:40:00,24.57,24.59,24.45,24.48,27000.0,15.2222,15.2346,15.1479,15.1664,27000.0
2012-07-17 09:45:00,24.47,24.47,24.3,24.33,52500.0,15.1602,15.1602,15.0549,15.0735,52500.0
2012-07-17 09:50:00,24.33,24.34,24.29,24.29,46950.0,15.0735,15.0797,15.0487,15.0487,46950.0
2012-07-17 09:55:00,24.31,24.35,24.3,24.35,33900.0,15.0611,15.0859,15.0549,15.0859,33900.0
2012-07-17 10:00:00,24.35,24.37,24.15,24.15,83850.0,15.0859,15.0983,14.962,14.962,83850.0
2012-07-17 10:05:00,24.16,24.17,24.09,24.12,54000.0,14.9682,14.9744,14.9248,14.9434,54000.0
2012-07-17 10:10:00,24.11,24.25,24.08,24.25,111450.0,14.9372,15.0239,14.9186,15.0239,111450.0
2012-07-17 10:15:00,24.24,24.25,24.19,24.23,68250.0,15.0178,15.0239,14.9868,15.0116,68250.0
2012-07-17 10:20:00,24.21,24.27,24.19,24.24,51000.0,14.9992,15.0363,14.9868,15.0178,51000.0
2012-07-17 10:25:00,24.24,24.24,24.15,24.16,58650.0,15.0178,15.0178,14.962,14.9682,58650.0
2012-07-17 10:30:00,24.15,24.16,24.12,24.15,17400.0,14.962,14.9682,14.9434,14.962,17400.0
2012-07-17 10:35:00,24.14,24.16,23.95,23.95,111450.0,14.9558,14.9682,14.8381,14.8381,111450.0
2012-07-17 10:40:00,23.96,23.96,23.9,23.95,121500.0,14.8443,14.8443,14.8071,14.8381,121500.0
2012-07-17 10:45:00,23.95,24.02,23.93,24.02,55950.0,14.8381,14.8815,14.8257,14.8815,55950.0
2012-07-17 10:50:00,24.02,24.08,24.0,24.05,21150.0,14.8815,14.9186,14.8691,14.9,21150.0
2012-07-17 10:55:00,24.04,24.05,24.0,24.03,28950.0,14.8938,14.9,14.8691,14.8876,28950.0
2012-07-17 11:00:00,24.02,24.03,23.98,24.01,37500.0,14.8815,14.8876,14.8567,14.8753,37500.0
2012-07-17 11:05:00,24.01,24.12,24.0,24.09,57600.0,14.8753,14.9434,14.8691,14.9248,57600.0
2012-07-17 11:10:00,24.08,24.13,24.07,24.09,20250.0,14.9186,14.9496,14.9124,14.9248,20250.0
2012-07-17 11:15:00,24.09,24.13,24.06,24.06,16800.0,14.9248,14.9496,14.9062,14.9062,16800.0
2012-07-17 11:20:00,24.07,24.09,24.03,24.03,51150.0,14.9124,14.9248,14.8876,14.8876,51150.0
2012-07-17 11:25:00,24.04,24.07,24.02,24.02,30300.0,14.8938,14.9124,14.8815,14.8815,30300.0
2012-07-17 11:30:00,24.03,24.05,23.99,24.05,40650.0,14.8876,14.9,14.8629,14.9,40650.0
2012-07-17 11:35:00,24.05,24.13,24.03,24.12,68100.0,14.9,14.9496,14.8876,14.9434,68100.0
2012-07-17 11:40:00,24.12,24.13,24.09,24.13,45750.0,14.9434,14.9496,14.9248,14.9496,45750.0
2012-07-17 11:45:00,24.13,24.14,24.09,24.1,51450.0,14.9496,14.9558,14.9248,14.931,51450.0
2012-07-17 11:50:00,24.11,24.14,24.08,24.11,49350.0,14.9372,14.9558,14.9186,14.9372,49350.0
2012-07-17 11:55:00,24.12,24.22,24.11,24.21,40500.0,14.9434,15.0054,14.9372,14.9992,40500.0
2012-07-17 12:00:00,24.21,24.25,24.2,24.21,33450.0,14.9992,15.0239,14.993,14.9992,33450.0
2012-07-17 12:05:00,24.21,24.27,24.21,24.26,23400.0,14.9992,15.0363,14.9992,15.0301,23400.0
2012-07-17 12:10:00,24.25,24.29,24.22,24.22,18900.0,15.0239,15.0487,15.0054,15.0054,18900.0
2012-07-17 12:15:00,24.23,24.25,24.2,24.23,16650.0,15.0116,15.0239,14.993,15.0116,16650.0
2012-07-17 12:20:00,24.23,24.29,24.23,24.28,20700.0,15.0116,15.0487,15.0116,15.0425,20700.0
2012-07-17 12:25:00,24.27,24.3,24.25,24.27,24450.0,15.0363,15.0549,15.0239,15.0363,24450.0
2012-07-17 12:30:00,24.26,24.3,24.25,24.28,38100.0,15.0301,15.0549,15.0239,15.0425,38100.0
2012-07-17 12:35:00,24.29,24.29,24.27,24.27,16350.0,15.0487,15.0487,15.0363,15.0363,16350.0
2012-07-17 12:40:00,24.27,24.29,24.25,24.29,23700.0,15.0363,15.0487,15.0239,15.0487,23700.0
2012-07-17 12:45:00,24.28,24.29,24.25,24.25,16950.0,15.0425,15.0487,15.0239,15.0239,16950.0
2012-07-17 12:50:00,24.25,24.25,24.2,24.2,32100.0,15.0239,15.0239,14.993,14.993,32100.0
2012-07-17 12:55:00,24.2,24.21,24.15,24.15,69750.0,14.993,14.9992,14.962,14.962,69750.0
2012-07-17 13:00:00,24.15,24.2,24.15,24.19,34650.0,14.962,14.993,14.962,14.9868,34650.0
2012-07-17 13:05:00,24.19,24.19,24.15,24.19,15600.0,14.9868,14.9868,14.962,14.9868,15600.0
2012-07-17 13:10:00,24.17,24.2,24.17,24.2,12300.0,14.9744,14.993,14.9744,14.993,12300.0
2012-07-17 13:15:00,24.19,24.21,24.19,24.2,25050.0,14.9868,14.9992,14.9868,14.993,25050.0
2012-07-17 13:20:00,24.2,24.21,24.17,24.21,118650.0,14.993,14.9992,14.9744,14.9992,118650.0
2012-07-17 13:25:00,24.21,24.29,24.21,24.28,35700.0,14.9992,15.0487,14.9992,15.0425,35700.0
2012-07-17 13:30:00,24.29,24.35,24.29,24.35,24300.0,15.0487,15.0859,15.0487,15.0859,24300.0
2012-07-17 13:35:00,24.33,24.34,24.31,24.32,23850.0,15.0735,15.0797,15.0611,15.0673,23850.0
2012-07-17 13:40:00,24.33,24.37,24.32,24.36,15450.0,15.0735,15.0983,15.0673,15.0921,15450.0
2012-07-17 13:45:00,24.36,24.4,24.35,24.4,29850.0,15.0921,15.1169,15.0859,15.1169,29850.0
2012-07-17 13:50:00,24.4,24.41,24.37,24.39,18300.0,15.1169,15.1231,15.0983,15.1107,18300.0
2012-07-17 13:55:00,24.38,24.4,24.37,24.37,22800.0,15.1045,15.1169,15.0983,15.0983,22800.0
2012-07-17 14:00:00,24.37,24.41,24.36,24.39,13500.0,15.0983,15.1231,15.0921,15.1107,13500.0
2012-07-17 14:05:00,24.41,24.43,24.39,24.42,23100.0,15.1231,15.1355,15.1107,15.1293,23100.0
2012-07-17 14:10:00,24.43,24.49,24.41,24.48,29700.0,15.1355,15.1726,15.1231,15.1664,29700.0
2012-07-17 14:15:00,24.48,24.49,24.45,24.46,33000.0,15.1664,15.1726,15.1479,15.1541,33000.0
2012-07-17 14:20:00,24.46,24.49,24.46,24.46,13200.0,15.1541,15.1726,15.1541,15.1541,13200.0
2012-07-17 14:25:00,24.46,24.48,24.43,24.47,23400.0,15.1541,15.1664,15.1355,15.1602,23400.0
2012-07-17 14:30:00,24.49,24.51,24.47,24.5,20700.0,15.1726,15.185,15.1602,15.1788,20700.0
2012-07-17 14:35:00,24.51,24.51,24.44,24.45,12600.0,15.185,15.185,15.1417,15.1479,12600.0
2012-07-17 14:40:00,24.45,24.48,24.44,24.48,13500.0,15.1479,15.1664,15.1417,15.1664,13500.0
2012-07-17 14:45:00,24.47,24.5,24.46,24.48,17100.0,15.1602,15.1788,15.1541,15.1664,17100.0
2012-07-17 14:50:00,24.48,24.49,24.47,24.49,10200.0,15.1664,15.1726,15.1602,15.1726,10200.0
2012-07-17 14:55:00,24.49,24.55,24.49,24.51,35700.0,15.1726,15.2098,15.1726,15.185,35700.0
2012-07-17 15:00:00,24.51,24.53,24.49,24.49,36150.0,15.185,15.1974,15.1726,15.1726,36150.0
2012-07-17 15:05:00,24.48,24.48,24.43,24.45,25050.0,15.1664,15.1664,15.1355,15.1479,25050.0
2012-07-17 15:10:00,24.45,24.47,24.41,24.43,19200.0,15.1479,15.1602,15.1231,15.1355,19200.0
2012-07-17 15:15:00,24.43,24.47,24.42,24.47,25050.0,15.1355,15.1602,15.1293,15.1602,25050.0
2012-07-17 15:20:00,24.47,24.47,24.41,24.43,30000.0,15.1602,15.1602,15.1231,15.1355,30000.0
2012-07-17 15:25:00,24.43,24.43,24.37,24.37,53250.0,15.1355,15.1355,15.0983,15.0983,53250.0
2012-07-17 15:30:00,24.37,24.39,24.35,24.39,47850.0,15.0983,15.1107,15.0859,15.1107,47850.0
2012-07-17 15:35:00,24.39,24.39,24.3,24.31,85800.0,15.1107,15.1107,15.0549,15.0611,85800.0
2012-07-17 15:40:00,24.31,24.37,24.3,24.33,71250.0,15.0611,15.0983,15.0549,15.0735,71250.0
2012-07-17 15:45:00,24.33,24.39,24.32,24.38,72450.0,15.0735,15.1107,15.0673,15.1045,72450.0
2012-07-17 15:50:00,24.39,24.41,24.35,24.37,156300.0,15.1107,15.1231,15.0859,15.0983,156300.0
2012-07-17 15:55:00,24.37,24.39,24.35,24.38,212100.0,15.0983,15.1107,15.0859,15.1045,212100.0
2012-07-18 09:30:00,24.22,24.29,24.15,24.27,57600.0,15.0054,15.0487,14.962,15.0363,57600.0
2012-07-18 09:35:00,24.26,24.45,24.25,24.37,36150.0,15.0301,15.1479,15.0239,15.0983,36150.0
2012-07-18 09:40:00,24.38,24.49,24.38,24.45,37950.0,15.1045,15.1726,15.1045,15.1479,37950.0
2012-07-18 09:45:00,24.47,24.56,24.45,24.52,26700.0,15.1602,15.216,15.1479,15.1912,26700.0
2012-07-18 09:50:00,24.53,24.67,24.53,24.66,46050.0,15.1974,15.2842,15.1974,15.278,46050.0
2012-07-18 09:55:00,24.65,24.75,24.64,24.71,98250.0,15.2718,15.3337,15.2656,15.3089,98250.0
2012-07-18 10:00:00,24.71,24.9,24.69,24.83,67950.0,15.3089,15.4267,15.2965,15.3833,67950.0
2012-07-18 10:05:00,24.83,24.85,24.76,24.83,57450.0,15.3833,15.3957,15.3399,15.3833,57450.0
2012-07-18 10:10:00,24.83,24.85,24.79,24.82,75300.0,15.3833,15.3957,15.3585,15.3771,75300.0
2012-07-18 10:15:00,24.81,24.87,24.81,24.87,49800.0,15.3709,15.4081,15.3709,15.4081,49800.0
2012-07-18 10:20:00,24.87,24.89,24.85,24.86,60300.0,15.4081,15.4205,15.3957,15.4019,60300.0
2012-07-18 10:25:00,24.85,24.91,24.82,24.89,19500.0,15.3957,15.4328,15.3771,15.4205,19500.0
2012-07-18 10:30:00,24.89,24.89,24.75,24.77,25650.0,15.4205,15.4205,15.3337,15.3461,25650.0
2012-07-18 10:35:00,24.77,24.85,24.77,24.85,49500.0,15.3461,15.3957,15.3461,15.3957,49500.0
2012-07-18 10:40:00,24.85,24.93,24.85,24.92,22200.0,15.3957,15.4452,15.3957,15.439,22200.0
2012-07-18 10:45:00,24.92,25.01,24.92,24.95,42150.0,15.439,15.4948,15.439,15.4576,42150.0
2012-07-18 10:50:00,24.97,24.99,24.93,24.95,20850.0,15.47,15.4824,15.4452,15.4576,20850.0
2012-07-18 10:55:00,24.95,25.01,24.95,24.95,17250.0,15.4576,15.4948,15.4576,15.4576,17250.0
2012-07-18 11:00:00,24.95,24.97,24.94,24.96,18750.0,15.4576,15.47,15.4514,15.4638,18750.0
2012-07-18 11:05:00,24.97,24.99,24.95,24.95,13500.0,15.47,15.4824,15.4576,15.4576,13500.0
2012-07-18 11:10:00,24.95,24.97,24.95,24.97,28050.0,15.4576,15.47,15.4576,15.47,28050.0
2012-07-18 11:15:00,24.96,24.99,24.96,24.99,16200.0,15.4638,15.4824,15.4638,15.4824,16200.0
2012-07-18 11:20:00,24.99,25.0,24.97,24.99,15750.0,15.4824,15.4886,15.47,15.4824,15750.0
2012-07-18 11:25:00,24.99,24.99,24.96,24.97,13200.0,15.4824,15.4824,15.4638,15.47,13200.0
2012-07-18 11:30:00,24.96,25.03,24.96,24.99,24750.0,15.4638,15.5072,15.4638,15.4824,24750.0
2012-07-18 11:35:00,24.99,25.05,24.99,25.03,59550.0,15.4824,15.5196,15.4824,15.5072,59550.0
2012-07-18 11:40:00,25.02,25.06,25.01,25.03,43500.0,15.501,15.5258,15.4948,15.5072,43500.0
2012-07-18 11:45:00,25.03,25.04,25.0,25.03,14700.0,15.5072,15.5134,15.4886,15.5072,14700.0
2012-07-18 11:50:00,25.03,25.05,25.03,25.05,28800.0,15.5072,15.5196,15.5072,15.5196,28800.0
2012-07-18 11:55:00,25.05,25.11,25.05,25.1,22350.0,15.5196,15.5568,15.5196,15.5506,22350.0
2012-07-18 12:00:00,25.11,25.13,25.07,25.07,20550.0,15.5568,15.5691,15.532,15.532,20550.0
2012-07-18 12:05:00,25.07,25.17,25.07,25.16,46350.0,15.532,15.5939,15.532,15.5877,46350.0
2012-07-18 12:10:00,25.16,25.2,25.15,25.2,34350.0,15.5877,15.6125,15.5815,15.6125,34350.0
2012-07-18 12:15:00,25.2,25.23,25.19,25.2,77550.0,15.6125,15.6311,15.6063,15.6125,77550.0
2012-07-18 12:20:00,25.21,25.27,25.19,25.24,66450.0,15.6187,15.6559,15.6063,15.6373,66450.0
2012-07-18 12:25:00,25.25,25.28,25.24,25.26,62100.0,15.6435,15.6621,15.6373,15.6497,62100.0
2012-07-18 12:30:00,25.26,25.27,25.21,25.21,30300.0,15.6497,15.6559,15.6187,15.6187,30300.0
2012-07-18 12:35:00,25.21,25.22,25.17,25.17,30600.0,15.6187,15.6249,15.5939,15.5939,30600.0
2012-07-18 12:40:00,25.17,25.23,25.17,25.23,31200.0,15.5939,15.6311,15.5939,15.6311,31200.0
2012-07-18 12:45:00,25.23,25.24,25.21,25.21,20400.0,15.6311,15.6373,15.6187,15.6187,20400.0
2012-07-18 12:50:00,25.22,25.23,25.2,25.21,20550.0,15.6249,15.6311,15.6125,15.6187,20550.0
2012-07-18 12:55:00,25.21,25.23,25.19,25.23,27750.0,15.6187,15.6311,15.6063,15.6311,27750.0
2012-07-18 13:00:00,25.23,25.23,25.19,25.21,26550.0,15.6311,15.6311,15.6063,15.6187,26550.0
2012-07-18 13:05:00,25.2,25.26,25.2,25.26,18750.0,15.6125,15.6497,15.6125,15.6497,18750.0
2012-07-18 13:10:00,25.26,25.29,25.25,25.28,17700.0,15.6497,15.6683,15.6435,15.6621,17700.0
2012-07-18 13:15:00,25.29,25.31,25.28,25.31,55050.0,15.6683,15.6807,15.6621,15.6807,55050.0
2012-07-18 13:20:00,25.31,25.33,25.3,25.31,17400.0,15.6807,15.6931,15.6745,15.6807,17400.0
2012-07-18 13:25:00,25.3,25.31,25.29,25.29,16050.0,15.6745,15.6807,15.6683,15.6683,16050.0
2012-07-18 13:30:00,25.29,25.31,25.26,25.26,44850.0,15.6683,15.6807,15.6497,15.6497,44850.0
2012-07-18 13:35:00,25.27,25.27,25.19,25.19,49650.0,15.6559,15.6559,15.6063,15.6063,49650.0
2012-07-18 13:40:00,25.19,25.22,25.18,25.19,42150.0,15.6063,15.6249,15.6001,15.6063,42150.0
2012-07-18 13:45:00,25.19,25.2,25.16,25.16,45300.0,15.6063,15.6125,15.5877,15.5877,45300.0
2012-07-18 13:50:00,25.16,25.17,25.11,25.13,31200.0,15.5877,15.5939,15.5568,15.5691,31200.0
2012-07-18 13:55:00,25.13,25.15,25.12,25.13,39900.0,15.5691,15.5815,15.563,15.5691,39900.0
2012-07-18 14:00:00,25.14,25.15,25.11,25.12,49050.0,15.5753,15.5815,15.5568,15.563,49050.0
2012-07-18 14:05:00,25.12,25.13,25.08,25.08,16500.0,15.563,15.5691,15.5382,15.5382,16500.0
2012-07-18 14:10:00,25.08,25.11,25.07,25.11,27450.0,15.5382,15.5568,15.532,15.5568,27450.0
2012-07-18 14:15:00,25.11,25.13,25.09,25.11,13950.0,15.5568,15.5691,15.5444,15.5568,13950.0
2012-07-18 14:20:00,25.11,25.14,25.1,25.11,20100.0,15.5568,15.5753,15.5506,15.5568,20100.0
2012-07-18 14:25:00,25.1,25.11,25.09,25.09,19650.0,15.5506,15.5568,15.5444,15.5444,19650.0
2012-07-18 14:30:00,25.09,25.09,25.05,25.09,21300.0,15.5444,15.5444,15.5196,15.5444,21300.0
2012-07-18 14:35:00,25.07,25.08,25.03,25.03,16350.0,15.532,15.5382,15.5072,15.5072,16350.0
2012-07-18 14:40:00,25.05,25.05,24.95,24.97,44700.0,15.5196,15.5196,15.4576,15.47,44700.0
2012-07-18 14:45:00,24.97,24.97,24.93,24.95,22200.0,15.47,15.47,15.4452,15.4576,22200.0
2012-07-18 14:50:00,24.95,24.95,24.93,24.94,19050.0,15.4576,15.4576,15.4452,15.4514,19050.0
2012-07-18 14:55:00,24.95,24.98,24.94,24.97,15000.0,15.4576,15.4762,15.4514,15.47,15000.0
2012-07-18 15:00:00,24.98,25.07,24.98,25.06,67950.0,15.4762,15.532,15.4762,15.5258,67950.0
2012-07-18 15:05:00,25.07,25.07,25.05,25.07,35100.0,15.532,15.532,15.5196,15.532,35100.0
2012-07-18 15:10:00,25.07,25.12,25.06,25.09,45750.0,15.532,15.563,15.5258,15.5444,45750.0
2012-07-18 15:15:00,25.09,25.11,25.07,25.11,21150.0,15.5444,15.5568,15.532,15.5568,21150.0
2012-07-18 15:20:00,25.1,25.11,25.09,25.09,38250.0,15.5506,15.5568,15.5444,15.5444,38250.0
2012-07-18 15:25:00,25.09,25.11,25.07,25.09,42150.0,15.5444,15.5568,15.532,15.5444,42150.0
2012-07-18 15:30:00,25.09,25.12,25.09,25.11,37500.0,15.5444,15.563,15.5444,15.5568,37500.0
2012-07-18 15:35:00,25.12,25.15,25.11,25.15,77550.0,15.563,15.5815,15.5568,15.5815,77550.0
2012-07-18 15:40:00,25.15,25.16,25.13,25.14,109350.0,15.5815,15.5877,15.5691,15.5753,109350.0
2012-07-18 15:45:00,25.14,25.15,25.08,25.08,121350.0,15.5753,15.5815,15.5382,15.5382,121350.0
2012-07-18 15:50:00,25.08,25.09,25.05,25.06,73800.0,15.5382,15.5444,15.5196,15.5258,73800.0
2012-07-18 15:55:00,25.07,25.09,25.06,25.08,161400.0,15.532,15.5444,15.5258,15.5382,161400.0
2012-07-19 09:30:00,25.13,25.22,25.01,25.21,45600.0,15.5691,15.6249,15.4948,15.6187,45600.0
2012-07-19 09:35:00,25.18,25.31,25.15,25.31,20400.0,15.6001,15.6807,15.5815,15.6807,20400.0
2012-07-19 09:40:00,25.31,25.34,25.23,25.29,28050.0,15.6807,15.6993,15.6311,15.6683,28050.0
2012-07-19 09:45:00,25.28,25.35,25.26,25.3,25650.0,15.6621,15.7054,15.6497,15.6745,25650.0
2012-07-19 09:50:00,25.31,25.35,25.27,25.31,75450.0,15.6807,15.7054,15.6559,15.6807,75450.0
2012-07-19 09:55:00,25.31,25.43,25.31,25.41,18900.0,15.6807,15.755,15.6807,15.7426,18900.0
2012-07-19 10:00:00,25.39,25.39,25.21,25.31,50850.0,15.7302,15.7302,15.6187,15.6807,50850.0
2012-07-19 10:05:00,25.3,25.3,25.15,25.19,33750.0,15.6745,15.6745,15.5815,15.6063,33750.0
2012-07-19 10:10:00,25.19,25.19,25.11,25.15,22800.0,15.6063,15.6063,15.5568,15.5815,22800.0
2012-07-19 10:15:00,25.15,25.23,25.13,25.23,22200.0,15.5815,15.6311,15.5691,15.6311,22200.0
2012-07-19 10:20:00,25.23,25.3,25.22,25.28,25650.0,15.6311,15.6745,15.6249,15.6621,25650.0
2012-07-19 10:25:00,25.29,25.29,25.24,25.27,18150.0,15.6683,15.6683,15.6373,15.6559,18150.0
2012-07-19 10:30:00,25.27,25.32,25.27,25.31,19350.0,15.6559,15.6869,15.6559,15.6807,19350.0
2012-07-19 10:35:00,25.31,25.31,25.22,25.25,18900.0,15.6807,15.6807,15.6249,15.6435,18900.0
2012-07-19 10:40:00,25.25,25.35,25.25,25.33,30150.0,15.6435,15.7054,15.6435,15.6931,30150.0
2012-07-19 10:45:00,25.34,25.35,25.28,25.35,26100.0,15.6993,15.7054,15.6621,15.7054,26100.0
2012-07-19 10:50:00,25.34,25.34,25.29,25.3,12000.0,15.6993,15.6993,15.6683,15.6745,12000.0
2012-07-19 10:55:00,25.3,25.31,25.28,25.3,13500.0,15.6745,15.6807,15.6621,15.6745,13500.0
2012-07-19 11:00:00,25.29,25.37,25.29,25.35,16050.0,15.6683,15.7178,15.6683,15.7054,16050.0
2012-07-19 11:05:00,25.35,25.37,25.33,25.35,9150.0,15.7054,15.7178,15.6931,15.7054,9150.0
2012-07-19 11:10:00,25.36,25.37,25.31,25.31,22650.0,15.7116,15.7178,15.6807,15.6807,22650.0
2012-07-19 11:15:00,25.31,25.31,25.28,25.29,13950.0,15.6807,15.6807,15.6621,15.6683,13950.0
2012-07-19 11:20:00,25.28,25.28,25.24,25.24,10050.0,15.6621,15.6621,15.6373,15.6373,10050.0
2012-07-19 11:25:00,25.24,25.28,25.24,25.27,8100.0,15.6373,15.6621,15.6373,15.6559,8100.0
2012-07-19 11:30:00,25.27,25.33,25.27,25.33,20700.0,15.6559,15.6931,15.6559,15.6931,20700.0
2012-07-19 11:35:00,25.34,25.37,25.34,25.36,7950.0,15.6993,15.7178,15.6993,15.7116,7950.0
2012-07-19 11:40:00,25.36,25.38,25.35,25.35,10200.0,15.7116,15.724,15.7054,15.7054,10200.0
2012-07-19 11:45:00,25.35,25.35,25.31,25.31,33000.0,15.7054,15.7054,15.6807,15.6807,33000.0
2012-07-19 11:50:00,25.31,25.35,25.28,25.34,100650.0,15.6807,15.7054,15.6621,15.6993,100650.0
2012-07-19 11:55:00,25.35,25.38,25.35,25.37,7950.0,15.7054,15.724,15.7054,15.7178,7950.0
2012-07-19 12:00:00,25.37,25.39,25.36,25.38,11550.0,15.7178,15.7302,15.7116,15.724,11550.0
2012-07-19 12:05:00,25.37,25.39,25.37,25.37,15000.0,15.7178,15.7302,15.7178,15.7178,15000.0
2012-07-19 12:10:00,25.36,25.37,25.35,25.37,9450.0,15.7116,15.7178,15.7054,15.7178,9450.0
2012-07-19 12:15:00,25.37,25.44,25.37,25.44,43650.0,15.7178,15.7612,15.7178,15.7612,43650.0
2012-07-19 12:20:00,25.43,25.45,25.42,25.45,16950.0,15.755,15.7674,15.7488,15.7674,16950.0
2012-07-19 12:25:00,25.45,25.47,25.41,25.41,34050.0,15.7674,15.7798,15.7426,15.7426,34050.0
2012-07-19 12:30:00,25.42,25.45,25.42,25.45,16500.0,15.7488,15.7674,15.7488,15.7674,16500.0
2012-07-19 12:35:00,25.45,25.47,25.41,25.41,21450.0,15.7674,15.7798,15.7426,15.7426,21450.0
2012-07-19 12:40:00,25.41,25.43,25.38,25.39,17100.0,15.7426,15.755,15.724,15.7302,17100.0
2012-07-19 12:45:00,25.39,25.41,25.38,25.39,41850.0,15.7302,15.7426,15.724,15.7302,41850.0
2012-07-19 12:50:00,25.4,25.4,25.35,25.36,18750.0,15.7364,15.7364,15.7054,15.7116,18750.0
2012-07-19 12:55:00,25.36,25.38,25.33,25.34,39300.0,15.7116,15.724,15.6931,15.6993,39300.0
2012-07-19 13:00:00,25.33,25.39,25.33,25.38,30300.0,15.6931,15.7302,15.6931,15.724,30300.0
2012-07-19 13:05:00,25.37,25.39,25.35,25.38,27150.0,15.7178,15.7302,15.7054,15.724,27150.0
2012-07-19 13:10:00,25.38,25.38,25.35,25.37,15900.0,15.724,15.724,15.7054,15.7178,15900.0
2012-07-19 13:15:00,25.37,25.39,25.36,25.36,24750.0,15.7178,15.7302,15.7116,15.7116,24750.0
2012-07-19 13:20:00,25.37,25.37,25.31,25.33,59850.0,15.7178,15.7178,15.6807,15.6931,59850.0
2012-07-19 13:25:00,25.33,25.36,25.29,25.3,37050.0,15.6931,15.7116,15.6683,15.6745,37050.0
2012-07-19 13:30:00,25.3,25.31,25.29,25.29,20400.0,15.6745,15.6807,15.6683,15.6683,20400.0
2012-07-19 13:35:00,25.3,25.3,25.23,25.24,36000.0,15.6745,15.6745,15.6311,15.6373,36000.0
2012-07-19 13:40:00,25.24,25.25,25.23,25.23,25500.0,15.6373,15.6435,15.6311,15.6311,25500.0
2012-07-19 13:45:00,25.23,25.23,25.15,25.21,44550.0,15.6311,15.6311,15.5815,15.6187,44550.0
2012-07-19 13:50:00,25.21,25.21,25.17,25.18,19950.0,15.6187,15.6187,15.5939,15.6001,19950.0
2012-07-19 13:55:00,25.17,25.17,25.12,25.17,48750.0,15.5939,15.5939,15.563,15.5939,48750.0
2012-07-19 14:00:00,25.17,25.23,25.17,25.2,31800.0,15.5939,15.6311,15.5939,15.6125,31800.0
2012-07-19 14:05:00,25.2,25.24,25.18,25.22,26550.0,15.6125,15.6373,15.6001,15.6249,26550.0
2012-07-19 14:10:00,25.23,25.25,25.21,25.24,33600.0,15.6311,15.6435,15.6187,15.6373,33600.0
2012-07-19 14:15:00,25.25,25.25,25.21,25.21,13950.0,15.6435,15.6435,15.6187,15.6187,13950.0
2012-07-19 14:20:00,25.19,25.2,25.15,25.15,25050.0,15.6063,15.6125,15.5815,15.5815,25050.0
2012-07-19 14:25:00,25.15,25.17,25.15,25.17,17850.0,15.5815,15.5939,15.5815,15.5939,17850.0
2012-07-19 14:30:00,25.16,25.23,25.15,25.23,34350.0,15.5877,15.6311,15.5815,15.6311,34350.0
2012-07-19 14:35:00,25.23,25.29,25.22,25.28,22650.0,15.6311,15.6683,15.6249,15.6621,22650.0
2012-07-19 14:40:00,25.29,25.29,25.25,25.25,25050.0,15.6683,15.6683,15.6435,15.6435,25050.0
2012-07-19 14:45:00,25.25,25.26,25.21,25.21,66150.0,15.6435,15.6497,15.6187,15.6187,66150.0
2012-07-19 14:50:00,25.23,25.24,25.21,25.21,51450.0,15.6311,15.6373,15.6187,15.6187,51450.0
2012-07-19 14:55:00,25.2,25.22,25.19,25.19,32850.0,15.6125,15.6249,15.6063,15.6063,32850.0
2012-07-19 15:00:00,25.2,25.21,25.14,25.15,39000.0,15.6125,15.6187,15.5753,15.5815,39000.0
2012-07-19 15:05:00,25.16,25.17,25.15,25.17,29100.0,15.5877,15.5939,15.5815,15.5939,29100.0
2012-07-19 15:10:00,25.17,25.19,25.15,25.18,30450.0,15.5939,15.6063,15.5815,15.6001,30450.0
2012-07-19 15:15:00,25.18,25.2,25.16,25.17,42300.0,15.6001,15.6125,15.5877,15.5939,42300.0
2012-07-19 15:20:00,25.17,25.19,25.13,25.15,57900.0,15.5939,15.6063,15.5691,15.5815,57900.0
2012-07-19 15:25:00,25.14,25.17,25.13,25.13,44850.0,15.5753,15.5939,15.5691,15.5691,44850.0
2012-07-19 15:30:00,25.13,25.16,25.13,25.15,41550.0,15.5691,15.5877,15.5691,15.5815,41550.0
2012-07-19 15:35:00,25.15,25.21,25.15,25.2,83100.0,15.5815,15.6187,15.5815,15.6125,83100.0
2012-07-19 15:40:00,25.19,25.23,25.19,25.21,72450.0,15.6063,15.6311,15.6063,15.6187,72450.0
2012-07-19 15:45:00,25.21,25.23,25.21,25.21,80550.0,15.6187,15.6311,15.6187,15.6187,80550.0
2012-07-19 15:50:00,25.21,25.23,25.17,25.17,109200.0,15.6187,15.6311,15.5939,15.5939,109200.0
2012-07-19 15:55:00,25.18,25.19,25.15,25.16,229200.0,15.6001,15.6063,15.5815,15.5877,229200.0
2012-07-20 09:30:00,24.99,25.07,24.85,25.01,449700.0,15.4824,15.532,15.3957,15.4948,449700.0
2012-07-20 09:35:00,25.05,25.09,24.96,25.07,31050.0,15.5196,15.5444,15.4638,15.532,31050.0
2012-07-20 09:40:00,25.09,25.09,25.01,25.07,36300.0,15.5444,15.5444,15.4948,15.532,36300.0
2012-07-20 09:45:00,25.07,25.07,24.94,24.95,22650.0,15.532,15.532,15.4514,15.4576,22650.0
2012-07-20 09:50:00,24.95,24.95,24.91,24.94,18600.0,15.4576,15.4576,15.4328,15.4514,18600.0
2012-07-20 09:55:00,24.94,25.01,24.91,25.01,24150.0,15.4514,15.4948,15.4328,15.4948,24150.0
2012-07-20 10:00:00,24.99,25.15,24.97,25.15,31050.0,15.4824,15.5815,15.47,15.5815,31050.0
2012-07-20 10:05:00,25.15,25.18,25.13,25.15,41250.0,15.5815,15.6001,15.5691,15.5815,41250.0
2012-07-20 10:10:00,25.15,25.17,25.13,25.16,24000.0,15.5815,15.5939,15.5691,15.5877,24000.0
2012-07-20 10:15:00,25.15,25.16,25.1,25.12,17850.0,15.5815,15.5877,15.5506,15.563,17850.0
2012-07-20 10:20:00,25.13,25.15,25.04,25.05,14700.0,15.5691,15.5815,15.5134,15.5196,14700.0
2012-07-20 10:25:00,25.05,25.08,25.05,25.07,9450.0,15.5196,15.5382,15.5196,15.532,9450.0
2012-07-20 10:30:00,25.07,25.07,25.02,25.03,65700.0,15.532,15.532,15.501,15.5072,65700.0
2012-07-20 10:35:00,25.03,25.04,24.97,24.97,37950.0,15.5072,15.5134,15.47,15.47,37950.0
2012-07-20 10:40:00,24.98,25.01,24.98,24.98,14400.0,15.4762,15.4948,15.4762,15.4762,14400.0
2012-07-20 10:45:00,24.99,25.04,24.99,25.02,36000.0,15.4824,15.5134,15.4824,15.501,36000.0
2012-07-20 10:50:00,25.02,25.13,25.02,25.12,18600.0,15.501,15.5691,15.501,15.563,18600.0
2012-07-20 10:55:00,25.12,25.17,25.11,25.14,25200.0,15.563,15.5939,15.5568,15.5753,25200.0
2012-07-20 11:00:00,25.15,25.21,25.11,25.16,21150.0,15.5815,15.6187,15.5568,15.5877,21150.0
2012-07-20 11:05:00,25.17,25.21,25.15,25.15,54300.0,15.5939,15.6187,15.5815,15.5815,54300.0
2012-07-20 11:10:00,25.15,25.16,25.11,25.11,25350.0,15.5815,15.5877,15.5568,15.5568,25350.0
2012-07-20 11:15:00,25.12,25.15,25.0,25.01,38550.0,15.563,15.5815,15.4886,15.4948,38550.0
2012-07-20 11:20:00,25.03,25.07,25.01,25.07,17550.0,15.5072,15.532,15.4948,15.532,17550.0
2012-07-20 11:25:00,25.07,25.11,25.05,25.09,38550.0,15.532,15.5568,15.5196,15.5444,38550.0
2012-07-20 11:30:00,25.09,25.13,25.05,25.05,42900.0,15.5444,15.5691,15.5196,15.5196,42900.0
2012-07-20 11:35:00,25.06,25.08,25.04,25.05,15900.0,15.5258,15.5382,15.5134,15.5196,15900.0
2012-07-20 11:40:00,25.05,25.06,25.0,25.01,12150.0,15.5196,15.5258,15.4886,15.4948,12150.0
2012-07-20 11:45:00,25.0,25.07,24.97,25.06,24300.0,15.4886,15.532,15.47,15.5258,24300.0
2012-07-20 11:50:00,25.05,25.06,25.03,25.03,3750.0,15.5196,15.5258,15.5072,15.5072,3750.0
2012-07-20 11:55:00,25.03,25.05,24.98,24.99,6750.0,15.5072,15.5196,15.4762,15.4824,6750.0
2012-07-20 12:00:00,24.99,24.99,24.96,24.97,11100.0,15.4824,15.4824,15.4638,15.47,11100.0
2012-07-20 12:05:00,24.97,24.97,24.9,24.92,27750.0,15.47,15.47,15.4267,15.439,27750.0
2012-07-20 12:10:00,24.92,24.93,24.89,24.93,37350.0,15.439,15.4452,15.4205,15.4452,37350.0
2012-07-20 12:15:00,24.93,24.93,24.91,24.91,5250.0,15.4452,15.4452,15.4328,15.4328,5250.0
2012-07-20 12:20:00,24.9,24.9,24.87,24.89,19500.0,15.4267,15.4267,15.4081,15.4205,19500.0
2012-07-20 12:25:00,24.89,24.89,24.88,24.89,9000.0,15.4205,15.4205,15.4143,15.4205,9000.0
2012-07-20 12:30:00,24.89,24.89,24.85,24.85,10050.0,15.4205,15.4205,15.3957,15.3957,10050.0
2012-07-20 12:35:00,24.85,24.85,24.82,24.85,9300.0,15.3957,15.3957,15.3771,15.3957,9300.0
2012-07-20 12:40:00,24.85,24.89,24.85,24.86,16800.0,15.3957,15.4205,15.3957,15.4019,16800.0
2012-07-20 12:45:00,24.86,24.89,24.86,24.89,21600.0,15.4019,15.4205,15.4019,15.4205,21600.0
2012-07-20 12:50:00,24.89,24.91,24.88,24.91,10800.0,15.4205,15.4328,15.4143,15.4328,10800.0
2012-07-20 12:55:00,24.91,24.91,24.87,24.87,12000.0,15.4328,15.4328,15.4081,15.4081,12000.0
2012-07-20 13:00:00,24.88,24.89,24.83,24.84,10650.0,15.4143,15.4205,15.3833,15.3895,10650.0
2012-07-20 13:05:00,24.83,24.85,24.81,24.82,21900.0,15.3833,15.3957,15.3709,15.3771,21900.0
2012-07-20 13:10:00,24.8,24.82,24.8,24.81,6000.0,15.3647,15.3771,15.3647,15.3709,6000.0
2012-07-20 13:15:00,24.81,24.81,24.79,24.79,8400.0,15.3709,15.3709,15.3585,15.3585,8400.0
2012-07-20 13:20:00,24.79,24.79,24.74,24.75,24450.0,15.3585,15.3585,15.3275,15.3337,24450.0
2012-07-20 13:25:00,24.75,24.77,24.74,24.77,14400.0,15.3337,15.3461,15.3275,15.3461,14400.0
2012-07-20 13:30:00,24.77,24.79,24.77,24.79,16950.0,15.3461,15.3585,15.3461,15.3585,16950.0
2012-07-20 13:35:00,24.79,24.83,24.79,24.83,18600.0,15.3585,15.3833,15.3585,15.3833,18600.0
2012-07-20 13:40:00,24.83,24.84,24.81,24.83,23550.0,15.3833,15.3895,15.3709,15.3833,23550.0
2012-07-20 13:45:00,24.83,24.84,24.81,24.81,13200.0,15.3833,15.3895,15.3709,15.3709,13200.0
2012-07-20 13:50:00,24.81,24.83,24.8,24.83,22950.0,15.3709,15.3833,15.3647,15.3833,22950.0
2012-07-20 13:55:00,24.83,24.85,24.82,24.83,14100.0,15.3833,15.3957,15.3771,15.3833,14100.0
2012-07-20 14:00:00,24.83,24.85,24.82,24.83,15750.0,15.3833,15.3957,15.3771,15.3833,15750.0
2012-07-20 14:05:00,24.83,24.86,24.79,24.79,39000.0,15.3833,15.4019,15.3585,15.3585,39000.0
2012-07-20 14:10:00,24.79,24.8,24.77,24.77,37800.0,15.3585,15.3647,15.3461,15.3461,37800.0
2012-07-20 14:15:00,24.77,24.78,24.75,24.77,16650.0,15.3461,15.3523,15.3337,15.3461,16650.0
2012-07-20 14:20:00,24.77,24.79,24.73,24.75,29250.0,15.3461,15.3585,15.3213,15.3337,29250.0
2012-07-20 14:25:00,24.75,24.76,24.75,24.75,10650.0,15.3337,15.3399,15.3337,15.3337,10650.0
2012-07-20 14:30:00,24.75,24.75,24.69,24.72,41100.0,15.3337,15.3337,15.2965,15.3151,41100.0
2012-07-20 14:35:00,24.72,24.73,24.69,24.7,31950.0,15.3151,15.3213,15.2965,15.3027,31950.0
2012-07-20 14:40:00,24.7,24.71,24.7,24.71,16800.0,15.3027,15.3089,15.3027,15.3089,16800.0
2012-07-20 14:45:00,24.71,24.73,24.7,24.73,8400.0,15.3089,15.3213,15.3027,15.3213,8400.0
2012-07-20 14:50:00,24.73,24.74,24.72,24.73,11400.0,15.3213,15.3275,15.3151,15.3213,11400.0
2012-07-20 14:55:00,24.73,24.74,24.69,24.71,22650.0,15.3213,15.3275,15.2965,15.3089,22650.0
2012-07-20 15:00:00,24.71,24.71,24.69,24.7,31200.0,15.3089,15.3089,15.2965,15.3027,31200.0
2012-07-20 15:05:00,24.7,24.77,24.7,24.77,42150.0,15.3027,15.3461,15.3027,15.3461,42150.0
2012-07-20 15:10:00,24.78,24.81,24.76,24.77,48300.0,15.3523,15.3709,15.3399,15.3461,48300.0
2012-07-20 15:15:00,24.77,24.84,24.77,24.81,35850.0,15.3461,15.3895,15.3461,15.3709,35850.0
2012-07-20 15:20:00,24.81,24.87,24.81,24.86,31350.0,15.3709,15.4081,15.3709,15.4019,31350.0
2012-07-20 15:25:00,24.87,24.87,24.86,24.86,49350.0,15.4081,15.4081,15.4019,15.4019,49350.0
2012-07-20 15:30:00,24.87,24.87,24.81,24.81,86850.0,15.4081,15.4081,15.3709,15.3709,86850.0
2012-07-20 15:35:00,24.81,24.87,24.81,24.85,91350.0,15.3709,15.4081,15.3709,15.3957,91350.0
2012-07-20 15:40:00,24.85,24.89,24.85,24.87,68250.0,15.3957,15.4205,15.3957,15.4081,68250.0
2012-07-20 15:45:00,24.87,24.89,24.82,24.85,114450.0,15.4081,15.4205,15.3771,15.3957,114450.0
2012-07-20 15:50:00,24.85,24.87,24.82,24.85,125850.0,15.3957,15.4081,15.3771,15.3957,125850.0
2012-07-20 15:55:00,24.85,24.85,24.8,24.82,280350.0,15.3957,15.3957,15.3647,15.3771,280350.0
2012-07-23 09:30:00,24.23,24.24,23.71,23.73,123600.0,15.0116,15.0178,14.6894,14.7018,123600.0
2012-07-23 09:35:00,23.73,24.01,23.63,23.94,190800.0,14.7018,14.8753,14.6398,14.8319,190800.0
2012-07-23 09:40:00,23.94,24.13,23.93,24.05,41100.0,14.8319,14.9496,14.8257,14.9,41100.0
2012-07-23 09:45:00,24.04,24.12,24.02,24.11,65100.0,14.8938,14.9434,14.8815,14.9372,65100.0
2012-07-23 09:50:00,24.1,24.13,24.05,24.11,37200.0,14.931,14.9496,14.9,14.9372,37200.0
2012-07-23 09:55:00,24.11,24.23,24.09,24.21,43050.0,14.9372,15.0116,14.9248,14.9992,43050.0
2012-07-23 10:00:00,24.21,24.32,24.2,24.3,56550.0,14.9992,15.0673,14.993,15.0549,56550.0
2012-07-23 10:05:00,24.31,24.37,24.27,24.35,77700.0,15.0611,15.0983,15.0363,15.0859,77700.0
2012-07-23 10:10:00,24.35,24.41,24.33,24.37,90450.0,15.0859,15.1231,15.0735,15.0983,90450.0
2012-07-23 10:15:00,24.36,24.36,24.27,24.33,15000.0,15.0921,15.0921,15.0363,15.0735,15000.0
2012-07-23 10:20:00,24.33,24.35,24.29,24.35,25350.0,15.0735,15.0859,15.0487,15.0859,25350.0
2012-07-23 10:25:00,24.34,24.39,24.33,24.37,21300.0,15.0797,15.1107,15.0735,15.0983,21300.0
2012-07-23 10:30:00,24.37,24.45,24.35,24.44,68100.0,15.0983,15.1479,15.0859,15.1417,68100.0
2012-07-23 10:35:00,24.43,24.6,24.42,24.57,65250.0,15.1355,15.2408,15.1293,15.2222,65250.0
2012-07-23 10:40:00,24.58,24.71,24.57,24.7,96600.0,15.2284,15.3089,15.2222,15.3027,96600.0
2012-07-23 10:45:00,24.7,24.76,24.69,24.74,74100.0,15.3027,15.3399,15.2965,15.3275,74100.0
2012-07-23 10:50:00,24.74,24.81,24.73,24.77,76350.0,15.3275,15.3709,15.3213,15.3461,76350.0
2012-07-23 10:55:00,24.8,24.9,24.73,24.78,125100.0,15.3647,15.4267,15.3213,15.3523,125100.0
2012-07-23 11:00:00,24.78,24.78,24.63,24.66,98100.0,15.3523,15.3523,15.2594,15.278,98100.0
2012-07-23 11:05:00,24.66,24.73,24.66,24.71,88200.0,15.278,15.3213,15.278,15.3089,88200.0
2012-07-23 11:10:00,24.71,24.83,24.71,24.83,44700.0,15.3089,15.3833,15.3089,15.3833,44700.0
2012-07-23 11:15:00,24.83,24.99,24.83,24.95,163800.0,15.3833,15.4824,15.3833,15.4576,163800.0
2012-07-23 11:20:00,24.97,25.15,24.94,25.03,115950.0,15.47,15.5815,15.4514,15.5072,115950.0
2012-07-23 11:25:00,25.03,25.16,24.99,25.13,61050.0,15.5072,15.5877,15.4824,15.5691,61050.0
2012-07-23 11:30:00,25.12,25.15,25.01,25.03,75150.0,15.563,15.5815,15.4948,15.5072,75150.0
2012-07-23 11:35:00,25.02,25.03,24.92,24.94,85200.0,15.501,15.5072,15.439,15.4514,85200.0
2012-07-23 11:40:00,24.95,25.08,24.93,25.01,43950.0,15.4576,15.5382,15.4452,15.4948,43950.0
2012-07-23 11:45:00,24.99,25.03,24.99,25.01,27300.0,15.4824,15.5072,15.4824,15.4948,27300.0
2012-07-23 11:50:00,25.01,25.07,24.99,25.01,40050.0,15.4948,15.532,15.4824,15.4948,40050.0
2012-07-23 11:55:00,25.01,25.08,25.0,25.07,52950.0,15.4948,15.5382,15.4886,15.532,52950.0
2012-07-23 12:00:00,25.06,25.09,25.04,25.05,45300.0,15.5258,15.5444,15.5134,15.5196,45300.0
2012-07-23 12:05:00,25.06,25.09,25.03,25.04,88350.0,15.5258,15.5444,15.5072,15.5134,88350.0
2012-07-23 12:10:00,25.05,25.11,25.03,25.07,108600.0,15.5196,15.5568,15.5072,15.532,108600.0
2012-07-23 12:15:00,25.06,25.09,25.0,25.01,41700.0,15.5258,15.5444,15.4886,15.4948,41700.0
2012-07-23 12:20:00,25.0,25.09,24.99,25.01,32100.0,15.4886,15.5444,15.4824,15.4948,32100.0
2012-07-23 12:25:00,25.01,25.02,24.92,24.99,45450.0,15.4948,15.501,15.439,15.4824,45450.0
2012-07-23 12:30:00,24.98,25.01,24.89,25.0,41850.0,15.4762,15.4948,15.4205,15.4886,41850.0
2012-07-23 12:35:00,25.01,25.05,24.97,25.0,33450.0,15.4948,15.5196,15.47,15.4886,33450.0
2012-07-23 12:40:00,25.01,25.02,24.93,24.95,35700.0,15.4948,15.501,15.4452,15.4576,35700.0
2012-07-23 12:45:00,24.95,25.03,24.93,25.02,28650.0,15.4576,15.5072,15.4452,15.501,28650.0
2012-07-23 12:50:00,25.02,25.07,25.01,25.05,22050.0,15.501,15.532,15.4948,15.5196,22050.0
2012-07-23 12:55:00,25.05,25.07,25.03,25.06,23700.0,15.5196,15.532,15.5072,15.5258,23700.0
2012-07-23 13:00:00,25.05,25.05,25.0,25.03,31500.0,15.5196,15.5196,15.4886,15.5072,31500.0
2012-07-23 13:05:00,25.03,25.05,24.99,25.01,24450.0,15.5072,15.5196,15.4824,15.4948,24450.0
2012-07-23 13:10:00,25.0,25.02,24.99,25.01,55050.0,15.4886,15.501,15.4824,15.4948,55050.0
2012-07-23 13:15:00,25.01,25.08,25.01,25.07,30300.0,15.4948,15.5382,15.4948,15.532,30300.0
2012-07-23 13:20:00,25.07,25.07,25.05,25.06,30450.0,15.532,15.532,15.5196,15.5258,30450.0
2012-07-23 13:25:00,25.06,25.15,25.05,25.14,84150.0,15.5258,15.5815,15.5196,15.5753,84150.0
2012-07-23 13:30:00,25.13,25.13,25.11,25.12,34050.0,15.5691,15.5691,15.5568,15.563,34050.0
2012-07-23 13:35:00,25.11,25.12,25.07,25.09,40650.0,15.5568,15.563,15.532,15.5444,40650.0
2012-07-23 13:40:00,25.09,25.11,25.07,25.08,30300.0,15.5444,15.5568,15.532,15.5382,30300.0
2012-07-23 13:45:00,25.09,25.11,25.07,25.1,54000.0,15.5444,15.5568,15.532,15.5506,54000.0
2012-07-23 13:50:00,25.1,25.13,25.08,25.1,38250.0,15.5506,15.5691,15.5382,15.5506,38250.0
2012-07-23 13:55:00,25.11,25.16,25.11,25.14,26550.0,15.5568,15.5877,15.5568,15.5753,26550.0
2012-07-23 14:00:00,25.13,25.15,25.11,25.13,36600.0,15.5691,15.5815,15.5568,15.5691,36600.0
2012-07-23 14:05:00,25.12,25.16,25.11,25.15,42000.0,15.563,15.5877,15.5568,15.5815,42000.0
2012-07-23 14:10:00,25.15,25.19,25.12,25.13,48150.0,15.5815,15.6063,15.563,15.5691,48150.0
2012-07-23 14:15:00,25.13,25.15,25.12,25.15,40650.0,15.5691,15.5815,15.563,15.5815,40650.0
2012-07-23 14:20:00,25.14,25.15,25.11,25.12,43050.0,15.5753,15.5815,15.5568,15.563,43050.0
2012-07-23 14:25:00,25.12,25.16,25.11,25.14,45150.0,15.563,15.5877,15.5568,15.5753,45150.0
2012-07-23 14:30:00,25.14,25.18,25.13,25.14,39300.0,15.5753,15.6001,15.5691,15.5753,39300.0
2012-07-23 14:35:00,25.13,25.14,25.13,25.14,23550.0,15.5691,15.5753,15.5691,15.5753,23550.0
2012-07-23 14:40:00,25.13,25.13,25.1,25.11,41850.0,15.5691,15.5691,15.5506,15.5568,41850.0
2012-07-23 14:45:00,25.11,25.11,25.07,25.07,28500.0,15.5568,15.5568,15.532,15.532,28500.0
2012-07-23 14:50:00,25.06,25.06,25.01,25.02,19200.0,15.5258,15.5258,15.4948,15.501,19200.0
2012-07-23 14:55:00,25.01,25.03,24.98,25.01,41400.0,15.4948,15.5072,15.4762,15.4948,41400.0
2012-07-23 15:00:00,25.02,25.03,24.96,24.96,27750.0,15.501,15.5072,15.4638,15.4638,27750.0
2012-07-23 15:05:00,24.97,25.03,24.95,25.03,80100.0,15.47,15.5072,15.4576,15.5072,80100.0
2012-07-23 15:10:00,25.02,25.03,24.99,25.0,88650.0,15.501,15.5072,15.4824,15.4886,88650.0
2012-07-23 15:15:00,25.01,25.09,25.0,25.07,58200.0,15.4948,15.5444,15.4886,15.532,58200.0
2012-07-23 15:20:00,25.08,25.17,25.07,25.16,78900.0,15.5382,15.5939,15.532,15.5877,78900.0
2012-07-23 15:25:00,25.17,25.29,25.17,25.29,108150.0,15.5939,15.6683,15.5939,15.6683,108150.0
2012-07-23 15:30:00,25.29,25.29,25.17,25.17,101400.0,15.6683,15.6683,15.5939,15.5939,101400.0
2012-07-23 15:35:00,25.17,25.18,25.11,25.11,146550.0,15.5939,15.6001,15.5568,15.5568,146550.0
2012-07-23 15:40:00,25.11,25.18,25.08,25.18,124050.0,15.5568,15.6001,15.5382,15.6001,124050.0
2012-07-23 15:45:00,25.19,25.3,25.17,25.28,139500.0,15.6063,15.6745,15.5939,15.6621,139500.0
2012-07-23 15:50:00,25.29,25.33,25.19,25.28,274200.0,15.6683,15.6931,15.6063,15.6621,274200.0
2012-07-23 15:55:00,25.28,25.28,25.15,25.17,400050.0,15.6621,15.6621,15.5815,15.5939,400050.0
2012-07-24 09:30:00,26.33,27.15,26.31,26.46,428700.0,16.3126,16.8206,16.3002,16.3931,428700.0
2012-07-24 09:35:00,26.35,26.84,26.32,26.62,421650.0,16.325,16.6286,16.3064,16.4923,421650.0
2012-07-24 09:40:00,26.55,26.74,26.55,26.69,226800.0,16.4489,16.5666,16.4489,16.5356,226800.0
2012-07-24 09:45:00,26.73,26.92,26.49,26.61,260100.0,16.5604,16.6781,16.4117,16.4861,260100.0
2012-07-24 09:50:00,26.61,26.61,26.39,26.43,163050.0,16.4861,16.4861,16.3498,16.3746,163050.0
2012-07-24 09:55:00,26.41,26.41,26.21,26.3,167400.0,16.3622,16.3622,16.2383,16.294,167400.0
2012-07-24 10:00:00,26.31,26.33,26.17,26.27,140850.0,16.3002,16.3126,16.2135,16.2754,140850.0
2012-07-24 10:05:00,26.3,26.42,26.28,26.33,72000.0,16.294,16.3684,16.2816,16.3126,72000.0
2012-07-24 10:10:00,26.33,26.35,26.17,26.2,62850.0,16.3126,16.325,16.2135,16.2321,62850.0
2012-07-24 10:15:00,26.19,26.26,26.16,26.2,75750.0,16.2259,16.2692,16.2073,16.2321,75750.0
2012-07-24 10:20:00,26.2,26.25,26.17,26.22,64800.0,16.2321,16.263,16.2135,16.2445,64800.0
2012-07-24 10:25:00,26.21,26.29,26.17,26.23,77550.0,16.2383,16.2878,16.2135,16.2506,77550.0
2012-07-24 10:30:00,26.23,26.23,26.17,26.17,97350.0,16.2506,16.2506,16.2135,16.2135,97350.0
2012-07-24 10:35:00,26.17,26.38,26.16,26.37,102300.0,16.2135,16.3436,16.2073,16.3374,102300.0
2012-07-24 10:40:00,26.37,26.39,26.26,26.27,60450.0,16.3374,16.3498,16.2692,16.2754,60450.0
2012-07-24 10:45:00,26.27,26.3,26.19,26.25,66450.0,16.2754,16.294,16.2259,16.263,66450.0
2012-07-24 10:50:00,26.24,26.24,26.17,26.18,68100.0,16.2568,16.2568,16.2135,16.2197,68100.0
2012-07-24 10:55:00,26.19,26.19,26.07,26.1,144600.0,16.2259,16.2259,16.1515,16.1701,144600.0
2012-07-24 11:00:00,26.1,26.2,26.09,26.19,89400.0,16.1701,16.2321,16.1639,16.2259,89400.0
2012-07-24 11:05:00,26.19,26.2,26.1,26.13,53400.0,16.2259,16.2321,16.1701,16.1887,53400.0
2012-07-24 11:10:00,26.13,26.2,26.13,26.2,67350.0,16.1887,16.2321,16.1887,16.2321,67350.0
2012-07-24 11:15:00,26.2,26.25,26.17,26.21,62100.0,16.2321,16.263,16.2135,16.2383,62100.0
2012-07-24 11:20:00,26.21,26.33,26.21,26.28,43500.0,16.2383,16.3126,16.2383,16.2816,43500.0
2012-07-24 11:25:00,26.27,26.31,26.25,26.26,45000.0,16.2754,16.3002,16.263,16.2692,45000.0
2012-07-24 11:30:00,26.27,26.3,26.18,26.19,46800.0,16.2754,16.294,16.2197,16.2259,46800.0
2012-07-24 11:35:00,26.17,26.19,26.0,26.05,70350.0,16.2135,16.2259,16.1082,16.1391,70350.0
2012-07-24 11:40:00,26.06,26.06,26.0,26.01,85800.0,16.1453,16.1453,16.1082,16.1143,85800.0
2012-07-24 11:45:00,26.01,26.02,25.93,25.93,82050.0,16.1143,16.1205,16.0648,16.0648,82050.0
2012-07-24 11:50:00,25.93,25.95,25.91,25.92,64800.0,16.0648,16.0772,16.0524,16.0586,64800.0
2012-07-24 11:55:00,25.93,25.95,25.86,25.88,66900.0,16.0648,16.0772,16.0214,16.0338,66900.0
2012-07-24 12:00:00,25.88,25.88,25.69,25.73,139350.0,16.0338,16.0338,15.9161,15.9409,139350.0
2012-07-24 12:05:00,25.73,25.84,25.56,25.75,247050.0,15.9409,16.009,15.8356,15.9533,247050.0
2012-07-24 12:10:00,25.77,25.82,25.64,25.67,205200.0,15.9657,15.9966,15.8851,15.9037,205200.0
2012-07-24 12:15:00,25.69,25.73,25.5,25.57,131850.0,15.9161,15.9409,15.7984,15.8417,131850.0
2012-07-24 12:20:00,25.57,25.57,25.21,25.49,340050.0,15.8417,15.8417,15.6187,15.7922,340050.0
2012-07-24 12:25:00,25.49,25.74,25.45,25.62,146550.0,15.7922,15.9471,15.7674,15.8727,146550.0
2012-07-24 12:30:00,25.63,25.69,25.55,25.6,115950.0,15.8789,15.9161,15.8294,15.8603,115950.0
2012-07-24 12:35:00,25.63,25.69,25.61,25.65,43350.0,15.8789,15.9161,15.8665,15.8913,43350.0
2012-07-24 12:40:00,25.65,25.66,25.61,25.64,26850.0,15.8913,15.8975,15.8665,15.8851,26850.0
2012-07-24 12:45:00,25.65,25.65,25.49,25.51,59100.0,15.8913,15.8913,15.7922,15.8046,59100.0
2012-07-24 12:50:00,25.49,25.57,25.44,25.53,97650.0,15.7922,15.8417,15.7612,15.817,97650.0
2012-07-24 12:55:00,25.53,25.61,25.51,25.51,71850.0,15.817,15.8665,15.8046,15.8046,71850.0
2012-07-24 13:00:00,25.51,25.58,25.47,25.56,85800.0,15.8046,15.8479,15.7798,15.8356,85800.0
2012-07-24 13:05:00,25.57,25.57,25.53,25.54,19950.0,15.8417,15.8417,15.817,15.8232,19950.0
2012-07-24 13:10:00,25.53,25.54,25.49,25.51,41700.0,15.817,15.8232,15.7922,15.8046,41700.0
2012-07-24 13:15:00,25.52,25.63,25.48,25.58,87900.0,15.8108,15.8789,15.786,15.8479,87900.0
2012-07-24 13:20:00,25.59,25.61,25.54,25.58,32100.0,15.8541,15.8665,15.8232,15.8479,32100.0
2012-07-24 13:25:00,25.57,25.57,25.53,25.53,28950.0,15.8417,15.8417,15.817,15.817,28950.0
2012-07-24 13:30:00,25.54,25.54,25.45,25.47,66000.0,15.8232,15.8232,15.7674,15.7798,66000.0
2012-07-24 13:35:00,25.47,25.49,25.43,25.46,47850.0,15.7798,15.7922,15.755,15.7736,47850.0
2012-07-24 13:40:00,25.47,25.47,25.35,25.39,37650.0,15.7798,15.7798,15.7054,15.7302,37650.0
2012-07-24 13:45:00,25.39,25.45,25.38,25.4,50700.0,15.7302,15.7674,15.724,15.7364,50700.0
2012-07-24 13:50:00,25.4,25.57,25.39,25.56,96000.0,15.7364,15.8417,15.7302,15.8356,96000.0
2012-07-24 13:55:00,25.57,25.63,25.55,25.59,59250.0,15.8417,15.8789,15.8294,15.8541,59250.0
2012-07-24 14:00:00,25.59,25.59,25.47,25.53,41250.0,15.8541,15.8541,15.7798,15.817,41250.0
2012-07-24 14:05:00,25.53,25.54,25.44,25.45,26550.0,15.817,15.8232,15.7612,15.7674,26550.0
2012-07-24 14:10:00,25.45,25.49,25.39,25.46,39900.0,15.7674,15.7922,15.7302,15.7736,39900.0
2012-07-24 14:15:00,25.46,25.49,25.41,25.44,58800.0,15.7736,15.7922,15.7426,15.7612,58800.0
2012-07-24 14:20:00,25.44,25.44,25.34,25.35,62100.0,15.7612,15.7612,15.6993,15.7054,62100.0
2012-07-24 14:25:00,25.35,25.35,25.23,25.24,63900.0,15.7054,15.7054,15.6311,15.6373,63900.0
2012-07-24 14:30:00,25.23,25.29,25.19,25.29,80850.0,15.6311,15.6683,15.6063,15.6683,80850.0
2012-07-24 14:35:00,25.28,25.41,25.28,25.37,56850.0,15.6621,15.7426,15.6621,15.7178,56850.0
2012-07-24 14:40:00,25.37,25.37,25.29,25.29,37800.0,15.7178,15.7178,15.6683,15.6683,37800.0
2012-07-24 14:45:00,25.29,25.31,25.24,25.25,34650.0,15.6683,15.6807,15.6373,15.6435,34650.0
2012-07-24 14:50:00,25.25,25.27,25.19,25.2,106350.0,15.6435,15.6559,15.6063,15.6125,106350.0
2012-07-24 14:55:00,25.21,25.25,25.2,25.24,76050.0,15.6187,15.6435,15.6125,15.6373,76050.0
2012-07-24 15:00:00,25.24,25.24,25.2,25.23,47850.0,15.6373,15.6373,15.6125,15.6311,47850.0
2012-07-24 15:05:00,25.23,25.23,25.14,25.15,74700.0,15.6311,15.6311,15.5753,15.5815,74700.0
2012-07-24 15:10:00,25.14,25.15,25.08,25.1,74400.0,15.5753,15.5815,15.5382,15.5506,74400.0
2012-07-24 15:15:00,25.1,25.11,25.07,25.09,54150.0,15.5506,15.5568,15.532,15.5444,54150.0
2012-07-24 15:20:00,25.08,25.29,25.07,25.28,79800.0,15.5382,15.6683,15.532,15.6621,79800.0
2012-07-24 15:25:00,25.27,25.32,25.12,25.18,203550.0,15.6559,15.6869,15.563,15.6001,203550.0
2012-07-24 15:30:00,25.18,25.24,25.18,25.2,123900.0,15.6001,15.6373,15.6001,15.6125,123900.0
2012-07-24 15:35:00,25.2,25.25,25.11,25.25,132000.0,15.6125,15.6435,15.5568,15.6435,132000.0
2012-07-24 15:40:00,25.25,25.3,25.17,25.18,78000.0,15.6435,15.6745,15.5939,15.6001,78000.0
2012-07-24 15:45:00,25.18,25.18,25.07,25.15,89250.0,15.6001,15.6001,15.532,15.5815,89250.0
2012-07-24 15:50:00,25.15,25.33,25.11,25.3,164550.0,15.5815,15.6931,15.5568,15.6745,164550.0
2012-07-24 15:55:00,25.31,25.4,25.27,25.33,333600.0,15.6807,15.7364,15.6559,15.6931,333600.0
2012-07-25 09:30:00,25.45,25.85,25.33,25.59,127500.0,15.7674,16.0152,15.6931,15.8541,127500.0
2012-07-25 09:35:00,25.6,25.85,25.6,25.81,65250.0,15.8603,16.0152,15.8603,15.9904,65250.0
2012-07-25 09:40:00,25.81,25.87,25.73,25.83,74100.0,15.9904,16.0276,15.9409,16.0028,74100.0
2012-07-25 09:45:00,25.82,25.87,25.77,25.79,71250.0,15.9966,16.0276,15.9657,15.978,71250.0
2012-07-25 09:50:00,25.8,25.82,25.59,25.59,50250.0,15.9842,15.9966,15.8541,15.8541,50250.0
2012-07-25 09:55:00,25.59,25.65,25.57,25.59,18600.0,15.8541,15.8913,15.8417,15.8541,18600.0
2012-07-25 10:00:00,25.59,25.6,25.35,25.36,91050.0,15.8541,15.8603,15.7054,15.7116,91050.0
2012-07-25 10:05:00,25.36,25.47,25.35,25.44,76500.0,15.7116,15.7798,15.7054,15.7612,76500.0
2012-07-25 10:10:00,25.43,25.61,25.42,25.6,57600.0,15.755,15.8665,15.7488,15.8603,57600.0
2012-07-25 10:15:00,25.6,25.66,25.57,25.66,46350.0,15.8603,15.8975,15.8417,15.8975,46350.0
2012-07-25 10:20:00,25.65,25.69,25.55,25.55,46050.0,15.8913,15.9161,15.8294,15.8294,46050.0
2012-07-25 10:25:00,25.57,25.58,25.52,25.55,27000.0,15.8417,15.8479,15.8108,15.8294,27000.0
2012-07-25 10:30:00,25.55,25.55,25.47,25.51,54900.0,15.8294,15.8294,15.7798,15.8046,54900.0
2012-07-25 10:35:00,25.51,25.59,25.51,25.56,60600.0,15.8046,15.8541,15.8046,15.8356,60600.0
2012-07-25 10:40:00,25.56,25.67,25.56,25.61,25950.0,15.8356,15.9037,15.8356,15.8665,25950.0
2012-07-25 10:45:00,25.59,25.59,25.53,25.55,75450.0,15.8541,15.8541,15.817,15.8294,75450.0
2012-07-25 10:50:00,25.55,25.56,25.5,25.53,78900.0,15.8294,15.8356,15.7984,15.817,78900.0
2012-07-25 10:55:00,25.53,25.54,25.47,25.49,42000.0,15.817,15.8232,15.7798,15.7922,42000.0
2012-07-25 11:00:00,25.49,25.54,25.49,25.51,33600.0,15.7922,15.8232,15.7922,15.8046,33600.0
2012-07-25 11:05:00,25.51,25.55,25.47,25.54,39750.0,15.8046,15.8294,15.7798,15.8232,39750.0
2012-07-25 11:10:00,25.53,25.59,25.49,25.53,21750.0,15.817,15.8541,15.7922,15.817,21750.0
2012-07-25 11:15:00,25.53,25.57,25.51,25.55,25200.0,15.817,15.8417,15.8046,15.8294,25200.0
2012-07-25 11:20:00,25.55,25.58,25.51,25.51,24150.0,15.8294,15.8479,15.8046,15.8046,24150.0
2012-07-25 11:25:00,25.51,25.56,25.51,25.54,16950.0,15.8046,15.8356,15.8046,15.8232,16950.0
2012-07-25 11:30:00,25.54,25.56,25.51,25.52,24150.0,15.8232,15.8356,15.8046,15.8108,24150.0
2012-07-25 11:35:00,25.52,25.59,25.51,25.59,23550.0,15.8108,15.8541,15.8046,15.8541,23550.0
2012-07-25 11:40:00,25.59,25.59,25.47,25.49,23550.0,15.8541,15.8541,15.7798,15.7922,23550.0
2012-07-25 11:45:00,25.49,25.49,25.41,25.41,35250.0,15.7922,15.7922,15.7426,15.7426,35250.0
2012-07-25 11:50:00,25.42,25.48,25.39,25.47,35100.0,15.7488,15.786,15.7302,15.7798,35100.0
2012-07-25 11:55:00,25.47,25.47,25.38,25.39,19050.0,15.7798,15.7798,15.724,15.7302,19050.0
2012-07-25 12:00:00,25.39,25.45,25.39,25.43,45900.0,15.7302,15.7674,15.7302,15.755,45900.0
2012-07-25 12:05:00,25.43,25.44,25.32,25.34,74550.0,15.755,15.7612,15.6869,15.6993,74550.0
2012-07-25 12:10:00,25.34,25.35,25.23,25.25,64350.0,15.6993,15.7054,15.6311,15.6435,64350.0
2012-07-25 12:15:00,25.25,25.27,25.2,25.23,35250.0,15.6435,15.6559,15.6125,15.6311,35250.0
2012-07-25 12:20:00,25.21,25.25,25.19,25.21,25650.0,15.6187,15.6435,15.6063,15.6187,25650.0
2012-07-25 12:25:00,25.21,25.22,25.18,25.19,14850.0,15.6187,15.6249,15.6001,15.6063,14850.0
2012-07-25 12:30:00,25.19,25.26,25.19,25.24,29100.0,15.6063,15.6497,15.6063,15.6373,29100.0
2012-07-25 12:35:00,25.23,25.31,25.23,25.29,16050.0,15.6311,15.6807,15.6311,15.6683,16050.0
2012-07-25 12:40:00,25.28,25.28,25.22,25.23,15750.0,15.6621,15.6621,15.6249,15.6311,15750.0
2012-07-25 12:45:00,25.23,25.31,25.23,25.28,20700.0,15.6311,15.6807,15.6311,15.6621,20700.0
2012-07-25 12:50:00,25.27,25.3,25.23,25.25,35850.0,15.6559,15.6745,15.6311,15.6435,35850.0
2012-07-25 12:55:00,25.25,25.25,25.21,25.21,22350.0,15.6435,15.6435,15.6187,15.6187,22350.0
2012-07-25 13:00:00,25.21,25.31,25.21,25.28,28650.0,15.6187,15.6807,15.6187,15.6621,28650.0
2012-07-25 13:05:00,25.28,25.33,25.28,25.33,19500.0,15.6621,15.6931,15.6621,15.6931,19500.0
2012-07-25 13:10:00,25.33,25.37,25.33,25.37,33600.0,15.6931,15.7178,15.6931,15.7178,33600.0
2012-07-25 13:15:00,25.37,25.37,25.33,25.33,57000.0,15.7178,15.7178,15.6931,15.6931,57000.0
2012-07-25 13:20:00,25.33,25.35,25.31,25.34,70200.0,15.6931,15.7054,15.6807,15.6993,70200.0
2012-07-25 13:25:00,25.33,25.35,25.3,25.32,74100.0,15.6931,15.7054,15.6745,15.6869,74100.0
2012-07-25 13:30:00,25.32,25.34,25.31,25.33,80100.0,15.6869,15.6993,15.6807,15.6931,80100.0
2012-07-25 13:35:00,25.33,25.36,25.33,25.34,128250.0,15.6931,15.7116,15.6931,15.6993,128250.0
2012-07-25 13:40:00,25.34,25.35,25.27,25.28,31050.0,15.6993,15.7054,15.6559,15.6621,31050.0
2012-07-25 13:45:00,25.29,25.31,25.23,25.23,41400.0,15.6683,15.6807,15.6311,15.6311,41400.0
2012-07-25 13:50:00,25.22,25.31,25.22,25.31,30450.0,15.6249,15.6807,15.6249,15.6807,30450.0
2012-07-25 13:55:00,25.31,25.35,25.31,25.35,36450.0,15.6807,15.7054,15.6807,15.7054,36450.0
2012-07-25 14:00:00,25.35,25.35,25.31,25.31,73950.0,15.7054,15.7054,15.6807,15.6807,73950.0
2012-07-25 14:05:00,25.31,25.35,25.31,25.31,51750.0,15.6807,15.7054,15.6807,15.6807,51750.0
2012-07-25 14:10:00,25.31,25.34,25.31,25.32,37350.0,15.6807,15.6993,15.6807,15.6869,37350.0
2012-07-25 14:15:00,25.32,25.34,25.31,25.33,33300.0,15.6869,15.6993,15.6807,15.6931,33300.0
2012-07-25 14:20:00,25.33,25.34,25.31,25.33,76050.0,15.6931,15.6993,15.6807,15.6931,76050.0
2012-07-25 14:25:00,25.34,25.34,25.31,25.33,25050.0,15.6993,15.6993,15.6807,15.6931,25050.0
2012-07-25 14:30:00,25.33,25.34,25.3,25.34,23700.0,15.6931,15.6993,15.6745,15.6993,23700.0
2012-07-25 14:35:00,25.34,25.34,25.29,25.3,64350.0,15.6993,15.6993,15.6683,15.6745,64350.0
2012-07-25 14:40:00,25.29,25.33,25.29,25.31,38400.0,15.6683,15.6931,15.6683,15.6807,38400.0
2012-07-25 14:45:00,25.31,25.35,25.31,25.33,56250.0,15.6807,15.7054,15.6807,15.6931,56250.0
2012-07-25 14:50:00,25.33,25.34,25.29,25.29,36900.0,15.6931,15.6993,15.6683,15.6683,36900.0
2012-07-25 14:55:00,25.3,25.33,25.29,25.31,48000.0,15.6745,15.6931,15.6683,15.6807,48000.0
2012-07-25 15:00:00,25.31,25.31,25.25,25.25,45000.0,15.6807,15.6807,15.6435,15.6435,45000.0
2012-07-25 15:05:00,25.25,25.26,25.23,25.26,61950.0,15.6435,15.6497,15.6311,15.6497,61950.0
2012-07-25 15:10:00,25.27,25.27,25.14,25.15,76500.0,15.6559,15.6559,15.5753,15.5815,76500.0
2012-07-25 15:15:00,25.15,25.15,25.1,25.12,87300.0,15.5815,15.5815,15.5506,15.563,87300.0
2012-07-25 15:20:00,25.11,25.13,25.06,25.09,79500.0,15.5568,15.5691,15.5258,15.5444,79500.0
2012-07-25 15:25:00,25.09,25.13,25.06,25.1,95850.0,15.5444,15.5691,15.5258,15.5506,95850.0
2012-07-25 15:30:00,25.1,25.11,25.05,25.07,83400.0,15.5506,15.5568,15.5196,15.532,83400.0
2012-07-25 15:35:00,25.07,25.11,25.07,25.1,85200.0,15.532,15.5568,15.532,15.5506,85200.0
2012-07-25 15:40:00,25.1,25.12,25.05,25.08,101400.0,15.5506,15.563,15.5196,15.5382,101400.0
2012-07-25 15:45:00,25.08,25.09,25.02,25.08,183750.0,15.5382,15.5444,15.501,15.5382,183750.0
2012-07-25 15:50:00,25.07,25.08,25.03,25.08,138450.0,15.532,15.5382,15.5072,15.5382,138450.0
2012-07-25 15:55:00,25.09,25.14,25.08,25.13,251700.0,15.5444,15.5753,15.5382,15.5691,251700.0
2012-07-26 09:30:00,25.55,25.91,25.55,25.83,109800.0,15.8294,16.0524,15.8294,16.0028,109800.0
2012-07-26 09:35:00,25.83,25.85,25.7,25.83,54750.0,16.0028,16.0152,15.9223,16.0028,54750.0
2012-07-26 09:40:00,25.76,25.83,25.67,25.75,71400.0,15.9595,16.0028,15.9037,15.9533,71400.0
2012-07-26 09:45:00,25.75,25.85,25.73,25.77,58200.0,15.9533,16.0152,15.9409,15.9657,58200.0
2012-07-26 09:50:00,25.78,25.79,25.72,25.76,27300.0,15.9719,15.978,15.9347,15.9595,27300.0
2012-07-26 09:55:00,25.77,25.81,25.66,25.7,40350.0,15.9657,15.9904,15.8975,15.9223,40350.0
2012-07-26 10:00:00,25.7,25.73,25.62,25.66,68100.0,15.9223,15.9409,15.8727,15.8975,68100.0
2012-07-26 10:05:00,25.67,25.76,25.65,25.74,77700.0,15.9037,15.9595,15.8913,15.9471,77700.0
2012-07-26 10:10:00,25.73,25.75,25.69,25.71,87300.0,15.9409,15.9533,15.9161,15.9285,87300.0
2012-07-26 10:15:00,25.71,25.73,25.67,25.69,130050.0,15.9285,15.9409,15.9037,15.9161,130050.0
2012-07-26 10:20:00,25.69,25.72,25.65,25.66,82500.0,15.9161,15.9347,15.8913,15.8975,82500.0
2012-07-26 10:25:00,25.65,25.69,25.59,25.6,62400.0,15.8913,15.9161,15.8541,15.8603,62400.0
2012-07-26 10:30:00,25.6,25.65,25.55,25.55,108900.0,15.8603,15.8913,15.8294,15.8294,108900.0
2012-07-26 10:35:00,25.56,25.67,25.51,25.59,130350.0,15.8356,15.9037,15.8046,15.8541,130350.0
2012-07-26 10:40:00,25.59,25.63,25.54,25.58,106500.0,15.8541,15.8789,15.8232,15.8479,106500.0
2012-07-26 10:45:00,25.57,25.59,25.53,25.56,57450.0,15.8417,15.8541,15.817,15.8356,57450.0
2012-07-26 10:50:00,25.56,25.57,25.49,25.49,25350.0,15.8356,15.8417,15.7922,15.7922,25350.0
2012-07-26 10:55:00,25.5,25.54,25.49,25.54,23700.0,15.7984,15.8232,15.7922,15.8232,23700.0
2012-07-26 11:00:00,25.53,25.55,25.49,25.52,26100.0,15.817,15.8294,15.7922,15.8108,26100.0
2012-07-26 11:05:00,25.52,25.52,25.41,25.48,32250.0,15.8108,15.8108,15.7426,15.786,32250.0
2012-07-26 11:10:00,25.48,25.55,25.47,25.5,17100.0,15.786,15.8294,15.7798,15.7984,17100.0
2012-07-26 11:15:00,25.5,25.59,25.49,25.57,22500.0,15.7984,15.8541,15.7922,15.8417,22500.0
2012-07-26 11:20:00,25.57,25.57,25.49,25.51,21450.0,15.8417,15.8417,15.7922,15.8046,21450.0
2012-07-26 11:25:00,25.5,25.55,25.45,25.52,42750.0,15.7984,15.8294,15.7674,15.8108,42750.0
2012-07-26 11:30:00,25.53,25.59,25.52,25.57,50550.0,15.817,15.8541,15.8108,15.8417,50550.0
2012-07-26 11:35:00,25.57,25.57,25.53,25.54,10350.0,15.8417,15.8417,15.817,15.8232,10350.0
2012-07-26 11:40:00,25.53,25.55,25.47,25.47,36300.0,15.817,15.8294,15.7798,15.7798,36300.0
2012-07-26 11:45:00,25.47,25.5,25.45,25.48,14550.0,15.7798,15.7984,15.7674,15.786,14550.0
2012-07-26 11:50:00,25.47,25.5,25.46,25.48,18600.0,15.7798,15.7984,15.7736,15.786,18600.0
2012-07-26 11:55:00,25.47,25.51,25.45,25.47,27000.0,15.7798,15.8046,15.7674,15.7798,27000.0
2012-07-26 12:00:00,25.46,25.48,25.45,25.45,18000.0,15.7736,15.786,15.7674,15.7674,18000.0
2012-07-26 12:05:00,25.44,25.45,25.41,25.45,16500.0,15.7612,15.7674,15.7426,15.7674,16500.0
2012-07-26 12:10:00,25.45,25.49,25.43,25.49,19800.0,15.7674,15.7922,15.755,15.7922,19800.0
2012-07-26 12:15:00,25.47,25.49,25.45,25.47,18000.0,15.7798,15.7922,15.7674,15.7798,18000.0
2012-07-26 12:20:00,25.47,25.53,25.47,25.53,17400.0,15.7798,15.817,15.7798,15.817,17400.0
2012-07-26 12:25:00,25.51,25.54,25.5,25.5,15450.0,15.8046,15.8232,15.7984,15.7984,15450.0
2012-07-26 12:30:00,25.49,25.51,25.47,25.48,19050.0,15.7922,15.8046,15.7798,15.786,19050.0
2012-07-26 12:35:00,25.47,25.51,25.45,25.5,45750.0,15.7798,15.8046,15.7674,15.7984,45750.0
2012-07-26 12:40:00,25.51,25.53,25.51,25.53,14550.0,15.8046,15.817,15.8046,15.817,14550.0
2012-07-26 12:45:00,25.53,25.53,25.49,25.49,9300.0,15.817,15.817,15.7922,15.7922,9300.0
2012-07-26 12:50:00,25.51,25.51,25.46,25.47,14700.0,15.8046,15.8046,15.7736,15.7798,14700.0
2012-07-26 12:55:00,25.48,25.53,25.47,25.52,20400.0,15.786,15.817,15.7798,15.8108,20400.0
2012-07-26 13:00:00,25.51,25.56,25.51,25.56,16500.0,15.8046,15.8356,15.8046,15.8356,16500.0
2012-07-26 13:05:00,25.55,25.56,25.53,25.53,12450.0,15.8294,15.8356,15.817,15.817,12450.0
2012-07-26 13:10:00,25.53,25.53,25.51,25.53,37200.0,15.817,15.817,15.8046,15.817,37200.0
2012-07-26 13:15:00,25.53,25.57,25.52,25.55,26100.0,15.817,15.8417,15.8108,15.8294,26100.0
2012-07-26 13:20:00,25.54,25.59,25.54,25.57,28950.0,15.8232,15.8541,15.8232,15.8417,28950.0
2012-07-26 13:25:00,25.58,25.6,25.55,25.57,142950.0,15.8479,15.8603,15.8294,15.8417,142950.0
2012-07-26 13:30:00,25.57,25.61,25.56,25.57,23100.0,15.8417,15.8665,15.8356,15.8417,23100.0
2012-07-26 13:35:00,25.57,25.59,25.56,25.59,10050.0,15.8417,15.8541,15.8356,15.8541,10050.0
2012-07-26 13:40:00,25.59,25.6,25.58,25.6,6150.0,15.8541,15.8603,15.8479,15.8603,6150.0
2012-07-26 13:45:00,25.59,25.59,25.58,25.58,9300.0,15.8541,15.8541,15.8479,15.8479,9300.0
2012-07-26 13:50:00,25.58,25.6,25.57,25.6,37950.0,15.8479,15.8603,15.8417,15.8603,37950.0
2012-07-26 13:55:00,25.6,25.6,25.57,25.59,22500.0,15.8603,15.8603,15.8417,15.8541,22500.0
2012-07-26 14:00:00,25.59,25.61,25.59,25.61,16800.0,15.8541,15.8665,15.8541,15.8665,16800.0
2012-07-26 14:05:00,25.61,25.62,25.6,25.61,9000.0,15.8665,15.8727,15.8603,15.8665,9000.0
2012-07-26 14:10:00,25.61,25.61,25.58,25.59,26550.0,15.8665,15.8665,15.8479,15.8541,26550.0
2012-07-26 14:15:00,25.59,25.61,25.57,25.57,21300.0,15.8541,15.8665,15.8417,15.8417,21300.0
2012-07-26 14:20:00,25.58,25.62,25.57,25.58,54900.0,15.8479,15.8727,15.8417,15.8479,54900.0
2012-07-26 14:25:00,25.58,25.58,25.56,25.57,27900.0,15.8479,15.8479,15.8356,15.8417,27900.0
2012-07-26 14:30:00,25.56,25.58,25.56,25.57,28050.0,15.8356,15.8479,15.8356,15.8417,28050.0
2012-07-26 14:35:00,25.59,25.63,25.58,25.63,18000.0,15.8541,15.8789,15.8479,15.8789,18000.0
2012-07-26 14:40:00,25.62,25.65,25.62,25.64,58050.0,15.8727,15.8913,15.8727,15.8851,58050.0
2012-07-26 14:45:00,25.64,25.69,25.63,25.68,31800.0,15.8851,15.9161,15.8789,15.9099,31800.0
2012-07-26 14:50:00,25.67,25.73,25.67,25.73,22050.0,15.9037,15.9409,15.9037,15.9409,22050.0
2012-07-26 14:55:00,25.73,25.74,25.71,25.71,31500.0,15.9409,15.9471,15.9285,15.9285,31500.0
2012-07-26 15:00:00,25.71,25.75,25.7,25.74,40200.0,15.9285,15.9533,15.9223,15.9471,40200.0
2012-07-26 15:05:00,25.73,25.73,25.7,25.71,22350.0,15.9409,15.9409,15.9223,15.9285,22350.0
2012-07-26 15:10:00,25.71,25.72,25.69,25.7,54900.0,15.9285,15.9347,15.9161,15.9223,54900.0
2012-07-26 15:15:00,25.71,25.71,25.69,25.7,30600.0,15.9285,15.9285,15.9161,15.9223,30600.0
2012-07-26 15:20:00,25.7,25.71,25.67,25.69,37050.0,15.9223,15.9285,15.9037,15.9161,37050.0
2012-07-26 15:25:00,25.69,25.72,25.67,25.72,70200.0,15.9161,15.9347,15.9037,15.9347,70200.0
2012-07-26 15:30:00,25.71,25.73,25.69,25.71,65850.0,15.9285,15.9409,15.9161,15.9285,65850.0
2012-07-26 15:35:00,25.71,25.78,25.71,25.77,75900.0,15.9285,15.9719,15.9285,15.9657,75900.0
2012-07-26 15:40:00,25.77,25.84,25.77,25.84,97050.0,15.9657,16.009,15.9657,16.009,97050.0
2012-07-26 15:45:00,25.83,25.86,25.79,25.81,77250.0,16.0028,16.0214,15.978,15.9904,77250.0
2012-07-26 15:50:00,25.8,25.81,25.77,25.79,68550.0,15.9842,15.9904,15.9657,15.978,68550.0
2012-07-26 15:55:00,25.79,25.8,25.75,25.76,190350.0,15.978,15.9842,15.9533,15.9595,190350.0
2012-07-27 09:30:00,26.27,26.48,26.09,26.46,158550.0,16.2754,16.4055,16.1639,16.3931,158550.0
2012-07-27 09:35:00,26.46,26.55,26.37,26.52,78150.0,16.3931,16.4489,16.3374,16.4303,78150.0
2012-07-27 09:40:00,26.53,26.53,26.42,26.48,72300.0,16.4365,16.4365,16.3684,16.4055,72300.0
2012-07-27 09:45:00,26.49,26.56,26.41,26.53,151800.0,16.4117,16.4551,16.3622,16.4365,151800.0
2012-07-27 09:50:00,26.53,26.71,26.51,26.67,126750.0,16.4365,16.548,16.4241,16.5232,126750.0
2012-07-27 09:55:00,26.67,26.76,26.67,26.73,95550.0,16.5232,16.579,16.5232,16.5604,95550.0
2012-07-27 10:00:00,26.73,26.83,26.73,26.81,196350.0,16.5604,16.6224,16.5604,16.61,196350.0
2012-07-27 10:05:00,26.8,26.97,26.8,26.91,153300.0,16.6038,16.7091,16.6038,16.6719,153300.0
2012-07-27 10:10:00,26.9,26.91,26.82,26.9,162150.0,16.6657,16.6719,16.6162,16.6657,162150.0
2012-07-27 10:15:00,26.9,26.93,26.84,26.85,67200.0,16.6657,16.6843,16.6286,16.6348,67200.0
2012-07-27 10:20:00,26.85,26.9,26.82,26.82,56400.0,16.6348,16.6657,16.6162,16.6162,56400.0
2012-07-27 10:25:00,26.83,26.85,26.77,26.77,67950.0,16.6224,16.6348,16.5852,16.5852,67950.0
2012-07-27 10:30:00,26.77,26.81,26.73,26.74,38550.0,16.5852,16.61,16.5604,16.5666,38550.0
2012-07-27 10:35:00,26.75,26.76,26.71,26.71,29250.0,16.5728,16.579,16.548,16.548,29250.0
2012-07-27 10:40:00,26.73,26.73,26.66,26.69,47550.0,16.5604,16.5604,16.517,16.5356,47550.0
2012-07-27 10:45:00,26.69,26.75,26.67,26.7,24450.0,16.5356,16.5728,16.5232,16.5418,24450.0
2012-07-27 10:50:00,26.7,26.72,26.67,26.69,62550.0,16.5418,16.5542,16.5232,16.5356,62550.0
2012-07-27 10:55:00,26.71,26.77,26.7,26.7,36450.0,16.548,16.5852,16.5418,16.5418,36450.0
2012-07-27 11:00:00,26.71,26.75,26.7,26.72,32100.0,16.548,16.5728,16.5418,16.5542,32100.0
2012-07-27 11:05:00,26.71,26.75,26.67,26.68,38100.0,16.548,16.5728,16.5232,16.5294,38100.0
2012-07-27 11:10:00,26.68,26.69,26.66,26.66,42300.0,16.5294,16.5356,16.517,16.517,42300.0
2012-07-27 11:15:00,26.67,26.74,26.67,26.73,24750.0,16.5232,16.5666,16.5232,16.5604,24750.0
2012-07-27 11:20:00,26.73,26.73,26.69,26.71,42600.0,16.5604,16.5604,16.5356,16.548,42600.0
2012-07-27 11:25:00,26.72,26.73,26.66,26.67,51450.0,16.5542,16.5604,16.517,16.5232,51450.0
2012-07-27 11:30:00,26.67,26.71,26.66,26.66,44550.0,16.5232,16.548,16.517,16.517,44550.0
2012-07-27 11:35:00,26.67,26.69,26.65,26.67,36750.0,16.5232,16.5356,16.5109,16.5232,36750.0
2012-07-27 11:40:00,26.67,26.71,26.67,26.7,33750.0,16.5232,16.548,16.5232,16.5418,33750.0
2012-07-27 11:45:00,26.69,26.73,26.65,26.66,26100.0,16.5356,16.5604,16.5109,16.517,26100.0
2012-07-27 11:50:00,26.66,26.71,26.66,26.69,24600.0,16.517,16.548,16.517,16.5356,24600.0
2012-07-27 11:55:00,26.7,26.73,26.7,26.72,5850.0,16.5418,16.5604,16.5418,16.5542,5850.0
2012-07-27 12:00:00,26.72,26.73,26.64,26.67,31500.0,16.5542,16.5604,16.5047,16.5232,31500.0
2012-07-27 12:05:00,26.67,26.68,26.63,26.63,20550.0,16.5232,16.5294,16.4985,16.4985,20550.0
2012-07-27 12:10:00,26.64,26.66,26.63,26.66,14250.0,16.5047,16.517,16.4985,16.517,14250.0
2012-07-27 12:15:00,26.66,26.66,26.6,26.61,13200.0,16.517,16.517,16.4799,16.4861,13200.0
2012-07-27 12:20:00,26.61,26.67,26.59,26.67,32550.0,16.4861,16.5232,16.4737,16.5232,32550.0
2012-07-27 12:25:00,26.67,26.71,26.67,26.71,40650.0,16.5232,16.548,16.5232,16.548,40650.0
2012-07-27 12:30:00,26.71,26.79,26.71,26.77,71850.0,16.548,16.5976,16.548,16.5852,71850.0
2012-07-27 12:35:00,26.75,26.76,26.74,26.75,10800.0,16.5728,16.579,16.5666,16.5728,10800.0
2012-07-27 12:40:00,26.75,26.77,26.75,26.77,8250.0,16.5728,16.5852,16.5728,16.5852,8250.0
2012-07-27 12:45:00,26.76,26.77,26.73,26.74,7350.0,16.579,16.5852,16.5604,16.5666,7350.0
2012-07-27 12:50:00,26.75,26.75,26.72,26.72,15150.0,16.5728,16.5728,16.5542,16.5542,15150.0
2012-07-27 12:55:00,26.72,26.73,26.69,26.71,25650.0,16.5542,16.5604,16.5356,16.548,25650.0
2012-07-27 13:00:00,26.71,26.75,26.71,26.74,46200.0,16.548,16.5728,16.548,16.5666,46200.0
2012-07-27 13:05:00,26.75,26.77,26.75,26.77,11250.0,16.5728,16.5852,16.5728,16.5852,11250.0
2012-07-27 13:10:00,26.77,26.81,26.77,26.78,43350.0,16.5852,16.61,16.5852,16.5914,43350.0
2012-07-27 13:15:00,26.78,26.81,26.78,26.79,26400.0,16.5914,16.61,16.5914,16.5976,26400.0
2012-07-27 13:20:00,26.79,26.82,26.79,26.81,31350.0,16.5976,16.6162,16.5976,16.61,31350.0
2012-07-27 13:25:00,26.81,26.95,26.79,26.95,89400.0,16.61,16.6967,16.5976,16.6967,89400.0
2012-07-27 13:30:00,26.96,27.06,26.95,27.04,153600.0,16.7029,16.7649,16.6967,16.7525,153600.0
2012-07-27 13:35:00,27.05,27.15,27.04,27.15,174600.0,16.7587,16.8206,16.7525,16.8206,174600.0
2012-07-27 13:40:00,27.15,27.17,27.05,27.08,67050.0,16.8206,16.833,16.7587,16.7773,67050.0
2012-07-27 13:45:00,27.07,27.07,27.02,27.04,39300.0,16.7711,16.7711,16.7401,16.7525,39300.0
2012-07-27 13:50:00,27.03,27.04,27.01,27.03,35100.0,16.7463,16.7525,16.7339,16.7463,35100.0
2012-07-27 13:55:00,27.04,27.11,27.04,27.09,55950.0,16.7525,16.7958,16.7525,16.7835,55950.0
2012-07-27 14:00:00,27.09,27.12,27.07,27.09,27150.0,16.7835,16.802,16.7711,16.7835,27150.0
2012-07-27 14:05:00,27.1,27.13,27.06,27.09,45000.0,16.7896,16.8082,16.7649,16.7835,45000.0
2012-07-27 14:10:00,27.09,27.09,27.02,27.02,12150.0,16.7835,16.7835,16.7401,16.7401,12150.0
2012-07-27 14:15:00,27.01,27.09,27.01,27.05,25350.0,16.7339,16.7835,16.7339,16.7587,25350.0
2012-07-27 14:20:00,27.07,27.08,27.03,27.05,20100.0,16.7711,16.7773,16.7463,16.7587,20100.0
2012-07-27 14:25:00,27.05,27.09,27.05,27.05,31800.0,16.7587,16.7835,16.7587,16.7587,31800.0
2012-07-27 14:30:00,27.05,27.09,27.04,27.09,49500.0,16.7587,16.7835,16.7525,16.7835,49500.0
2012-07-27 14:35:00,27.09,27.09,27.03,27.05,40050.0,16.7835,16.7835,16.7463,16.7587,40050.0
2012-07-27 14:40:00,27.05,27.14,27.05,27.11,95250.0,16.7587,16.8144,16.7587,16.7958,95250.0
2012-07-27 14:45:00,27.11,27.13,27.09,27.11,32100.0,16.7958,16.8082,16.7835,16.7958,32100.0
2012-07-27 14:50:00,27.11,27.19,27.11,27.18,39150.0,16.7958,16.8454,16.7958,16.8392,39150.0
2012-07-27 14:55:00,27.18,27.18,27.14,27.15,42300.0,16.8392,16.8392,16.8144,16.8206,42300.0
2012-07-27 15:00:00,27.15,27.19,27.15,27.18,44700.0,16.8206,16.8454,16.8206,16.8392,44700.0
2012-07-27 15:05:00,27.18,27.23,27.16,27.23,56550.0,16.8392,16.8702,16.8268,16.8702,56550.0
2012-07-27 15:10:00,27.23,27.23,27.19,27.23,46800.0,16.8702,16.8702,16.8454,16.8702,46800.0
2012-07-27 15:15:00,27.23,27.25,27.19,27.19,44400.0,16.8702,16.8826,16.8454,16.8454,44400.0
2012-07-27 15:20:00,27.19,27.21,27.16,27.16,49950.0,16.8454,16.8578,16.8268,16.8268,49950.0
2012-07-27 15:25:00,27.17,27.25,27.17,27.23,85800.0,16.833,16.8826,16.833,16.8702,85800.0
2012-07-27 15:30:00,27.23,27.29,27.21,27.25,152250.0,16.8702,16.9074,16.8578,16.8826,152250.0
2012-07-27 15:35:00,27.25,27.28,27.2,27.22,133200.0,16.8826,16.9012,16.8516,16.864,133200.0
2012-07-27 15:40:00,27.23,27.27,27.22,27.27,179400.0,16.8702,16.895,16.864,16.895,179400.0
2012-07-27 15:45:00,27.26,27.37,27.26,27.35,199050.0,16.8888,16.9569,16.8888,16.9445,199050.0
2012-07-27 15:50:00,27.35,27.35,27.19,27.21,347100.0,16.9445,16.9445,16.8454,16.8578,347100.0
2012-07-27 15:55:00,27.22,27.25,27.15,27.19,260700.0,16.864,16.8826,16.8206,16.8454,260700.0
2012-07-30 09:30:00,27.2,27.33,27.15,27.3,47700.0,16.8516,16.9321,16.8206,16.9136,47700.0
2012-07-30 09:35:00,27.33,27.33,27.09,27.09,22050.0,16.9321,16.9321,16.7835,16.7835,22050.0
2012-07-30 09:40:00,27.13,27.14,26.98,27.0,48000.0,16.8082,16.8144,16.7153,16.7277,48000.0
2012-07-30 09:45:00,27.0,27.03,26.97,27.03,33900.0,16.7277,16.7463,16.7091,16.7463,33900.0
2012-07-30 09:50:00,27.01,27.09,27.01,27.07,20550.0,16.7339,16.7835,16.7339,16.7711,20550.0
2012-07-30 09:55:00,27.07,27.19,27.07,27.19,25650.0,16.7711,16.8454,16.7711,16.8454,25650.0
2012-07-30 10:00:00,27.19,27.21,27.14,27.17,75000.0,16.8454,16.8578,16.8144,16.833,75000.0
2012-07-30 10:05:00,27.19,27.22,27.1,27.14,50850.0,16.8454,16.864,16.7896,16.8144,50850.0
2012-07-30 10:10:00,27.14,27.23,27.11,27.15,44100.0,16.8144,16.8702,16.7958,16.8206,44100.0
2012-07-30 10:15:00,27.15,27.15,27.06,27.12,47550.0,16.8206,16.8206,16.7649,16.802,47550.0
2012-07-30 10:20:00,27.11,27.26,27.1,27.23,40800.0,16.7958,16.8888,16.7896,16.8702,40800.0
2012-07-30 10:25:00,27.24,27.29,27.24,27.25,66450.0,16.8764,16.9074,16.8764,16.8826,66450.0
2012-07-30 10:30:00,27.26,27.26,27.09,27.11,79650.0,16.8888,16.8888,16.7835,16.7958,79650.0
2012-07-30 10:35:00,27.11,27.2,27.09,27.17,33450.0,16.7958,16.8516,16.7835,16.833,33450.0
2012-07-30 10:40:00,27.17,27.18,27.14,27.17,32550.0,16.833,16.8392,16.8144,16.833,32550.0
2012-07-30 10:45:00,27.17,27.19,27.12,27.13,38400.0,16.833,16.8454,16.802,16.8082,38400.0
2012-07-30 10:50:00,27.13,27.19,27.11,27.15,41850.0,16.8082,16.8454,16.7958,16.8206,41850.0
2012-07-30 10:55:00,27.15,27.15,27.02,27.02,85650.0,16.8206,16.8206,16.7401,16.7401,85650.0
2012-07-30 11:00:00,27.02,27.09,27.01,27.09,47850.0,16.7401,16.7835,16.7339,16.7835,47850.0
2012-07-30 11:05:00,27.09,27.13,27.09,27.1,25200.0,16.7835,16.8082,16.7835,16.7896,25200.0
2012-07-30 11:10:00,27.1,27.12,27.07,27.09,19350.0,16.7896,16.802,16.7711,16.7835,19350.0
2012-07-30 11:15:00,27.07,27.07,26.98,26.98,30300.0,16.7711,16.7711,16.7153,16.7153,30300.0
2012-07-30 11:20:00,26.97,26.98,26.9,26.93,29700.0,16.7091,16.7153,16.6657,16.6843,29700.0
2012-07-30 11:25:00,26.94,26.98,26.92,26.97,14700.0,16.6905,16.7153,16.6781,16.7091,14700.0
2012-07-30 11:30:00,26.97,27.02,26.97,26.97,16950.0,16.7091,16.7401,16.7091,16.7091,16950.0
2012-07-30 11:35:00,26.97,26.98,26.95,26.95,12600.0,16.7091,16.7153,16.6967,16.6967,12600.0
2012-07-30 11:40:00,26.96,26.97,26.9,26.95,18000.0,16.7029,16.7091,16.6657,16.6967,18000.0
2012-07-30 11:45:00,26.95,26.95,26.93,26.94,15450.0,16.6967,16.6967,16.6843,16.6905,15450.0
2012-07-30 11:50:00,26.94,26.95,26.89,26.9,17700.0,16.6905,16.6967,16.6595,16.6657,17700.0
2012-07-30 11:55:00,26.9,26.9,26.87,26.87,20700.0,16.6657,16.6657,16.6472,16.6472,20700.0
2012-07-30 12:00:00,26.87,26.9,26.85,26.89,20550.0,16.6472,16.6657,16.6348,16.6595,20550.0
2012-07-30 12:05:00,26.9,26.9,26.83,26.86,24600.0,16.6657,16.6657,16.6224,16.641,24600.0
2012-07-30 12:10:00,26.85,26.85,26.83,26.84,16050.0,16.6348,16.6348,16.6224,16.6286,16050.0
2012-07-30 12:15:00,26.84,26.86,26.81,26.85,28050.0,16.6286,16.641,16.61,16.6348,28050.0
2012-07-30 12:20:00,26.85,26.89,26.85,26.87,32250.0,16.6348,16.6595,16.6348,16.6472,32250.0
2012-07-30 12:25:00,26.87,26.89,26.87,26.88,12750.0,16.6472,16.6595,16.6472,16.6533,12750.0
2012-07-30 12:30:00,26.88,26.89,26.88,26.89,19350.0,16.6533,16.6595,16.6533,16.6595,19350.0
2012-07-30 12:35:00,26.88,26.89,26.87,26.88,19200.0,16.6533,16.6595,16.6472,16.6533,19200.0
2012-07-30 12:40:00,26.88,26.98,26.88,26.97,29850.0,16.6533,16.7153,16.6533,16.7091,29850.0
2012-07-30 12:45:00,26.97,26.97,26.95,26.95,15300.0,16.7091,16.7091,16.6967,16.6967,15300.0
2012-07-30 12:50:00,26.95,27.03,26.95,27.0,29850.0,16.6967,16.7463,16.6967,16.7277,29850.0
2012-07-30 12:55:00,27.01,27.01,26.94,26.96,25050.0,16.7339,16.7339,16.6905,16.7029,25050.0
2012-07-30 13:00:00,26.97,26.97,26.9,26.93,17700.0,16.7091,16.7091,16.6657,16.6843,17700.0
2012-07-30 13:05:00,26.93,26.99,26.93,26.99,39600.0,16.6843,16.7215,16.6843,16.7215,39600.0
2012-07-30 13:10:00,26.99,26.99,26.96,26.96,10500.0,16.7215,16.7215,16.7029,16.7029,10500.0
2012-07-30 13:15:00,26.96,26.97,26.93,26.93,8550.0,16.7029,16.7091,16.6843,16.6843,8550.0
2012-07-30 13:20:00,26.93,26.99,26.93,26.98,11100.0,16.6843,16.7215,16.6843,16.7153,11100.0
2012-07-30 13:25:00,26.98,26.99,26.96,26.96,9900.0,16.7153,16.7215,16.7029,16.7029,9900.0
2012-07-30 13:30:00,26.96,27.02,26.96,27.02,30450.0,16.7029,16.7401,16.7029,16.7401,30450.0
2012-07-30 13:35:00,27.03,27.03,26.97,26.97,18900.0,16.7463,16.7463,16.7091,16.7091,18900.0
2012-07-30 13:40:00,26.97,26.97,26.9,26.92,19650.0,16.7091,16.7091,16.6657,16.6781,19650.0
2012-07-30 13:45:00,26.93,26.93,26.9,26.92,23700.0,16.6843,16.6843,16.6657,16.6781,23700.0
2012-07-30 13:50:00,26.91,26.91,26.88,26.91,14550.0,16.6719,16.6719,16.6533,16.6719,14550.0
2012-07-30 13:55:00,26.91,26.92,26.89,26.9,15300.0,16.6719,16.6781,16.6595,16.6657,15300.0
2012-07-30 14:00:00,26.89,26.92,26.85,26.91,22950.0,16.6595,16.6781,16.6348,16.6719,22950.0
2012-07-30 14:05:00,26.92,26.93,26.89,26.89,33450.0,16.6781,16.6843,16.6595,16.6595,33450.0
2012-07-30 14:10:00,26.9,26.93,26.87,26.93,21150.0,16.6657,16.6843,16.6472,16.6843,21150.0
2012-07-30 14:15:00,26.92,26.94,26.9,26.94,21900.0,16.6781,16.6905,16.6657,16.6905,21900.0
2012-07-30 14:20:00,26.93,26.97,26.91,26.92,26400.0,16.6843,16.7091,16.6719,16.6781,26400.0
2012-07-30 14:25:00,26.91,26.95,26.91,26.95,10050.0,16.6719,16.6967,16.6719,16.6967,10050.0
2012-07-30 14:30:00,26.95,26.98,26.95,26.97,12150.0,16.6967,16.7153,16.6967,16.7091,12150.0
2012-07-30 14:35:00,26.97,26.98,26.96,26.97,9900.0,16.7091,16.7153,16.7029,16.7091,9900.0
2012-07-30 14:40:00,26.97,27.01,26.97,26.99,23700.0,16.7091,16.7339,16.7091,16.7215,23700.0
2012-07-30 14:45:00,27.0,27.01,26.97,26.99,12300.0,16.7277,16.7339,16.7091,16.7215,12300.0
2012-07-30 14:50:00,26.99,27.0,26.97,27.0,18750.0,16.7215,16.7277,16.7091,16.7277,18750.0
2012-07-30 14:55:00,26.99,26.99,26.97,26.98,12150.0,16.7215,16.7215,16.7091,16.7153,12150.0
2012-07-30 15:00:00,26.99,27.0,26.94,26.94,19200.0,16.7215,16.7277,16.6905,16.6905,19200.0
2012-07-30 15:05:00,26.94,26.94,26.87,26.89,31950.0,16.6905,16.6905,16.6472,16.6595,31950.0
2012-07-30 15:10:00,26.88,26.93,26.88,26.89,33300.0,16.6533,16.6843,16.6533,16.6595,33300.0
2012-07-30 15:15:00,26.88,26.97,26.88,26.96,25050.0,16.6533,16.7091,16.6533,16.7029,25050.0
2012-07-30 15:20:00,26.97,27.0,26.94,26.99,33600.0,16.7091,16.7277,16.6905,16.7215,33600.0
2012-07-30 15:25:00,27.0,27.0,26.95,26.98,29400.0,16.7277,16.7277,16.6967,16.7153,29400.0
2012-07-30 15:30:00,26.99,27.01,26.97,27.01,73650.0,16.7215,16.7339,16.7091,16.7339,73650.0
2012-07-30 15:35:00,27.01,27.02,26.93,26.95,69000.0,16.7339,16.7401,16.6843,16.6967,69000.0
2012-07-30 15:40:00,26.95,26.99,26.95,26.97,69300.0,16.6967,16.7215,16.6967,16.7091,69300.0
2012-07-30 15:45:00,26.98,26.99,26.93,26.95,69000.0,16.7153,16.7215,16.6843,16.6967,69000.0
2012-07-30 15:50:00,26.96,26.97,26.93,26.95,110850.0,16.7029,16.7091,16.6843,16.6967,110850.0
2012-07-30 15:55:00,26.95,26.97,26.91,26.95,190950.0,16.6967,16.7091,16.6719,16.6967,190950.0
2012-07-31 09:30:00,27.0,27.07,26.81,26.85,55950.0,16.7277,16.7711,16.61,16.6348,55950.0
2012-07-31 09:35:00,26.85,26.91,26.81,26.89,58950.0,16.6348,16.6719,16.61,16.6595,58950.0
2012-07-31 09:40:00,26.9,27.01,26.9,27.01,25050.0,16.6657,16.7339,16.6657,16.7339,25050.0
2012-07-31 09:45:00,26.99,27.02,26.9,26.9,37200.0,16.7215,16.7401,16.6657,16.6657,37200.0
2012-07-31 09:50:00,26.89,26.91,26.81,26.86,39150.0,16.6595,16.6719,16.61,16.641,39150.0
2012-07-31 09:55:00,26.84,26.85,26.79,26.85,99450.0,16.6286,16.6348,16.5976,16.6348,99450.0
2012-07-31 10:00:00,26.86,26.92,26.73,26.8,50250.0,16.641,16.6781,16.5604,16.6038,50250.0
2012-07-31 10:05:00,26.81,26.81,26.67,26.67,24300.0,16.61,16.61,16.5232,16.5232,24300.0
2012-07-31 10:10:00,26.68,26.81,26.68,26.75,26700.0,16.5294,16.61,16.5294,16.5728,26700.0
2012-07-31 10:15:00,26.77,26.8,26.75,26.77,52500.0,16.5852,16.6038,16.5728,16.5852,52500.0
2012-07-31 10:20:00,26.77,26.93,26.76,26.93,30750.0,16.5852,16.6843,16.579,16.6843,30750.0
2012-07-31 10:25:00,26.91,26.92,26.83,26.84,35850.0,16.6719,16.6781,16.6224,16.6286,35850.0
2012-07-31 10:30:00,26.84,26.9,26.79,26.81,35400.0,16.6286,16.6657,16.5976,16.61,35400.0
2012-07-31 10:35:00,26.8,26.82,26.75,26.79,30300.0,16.6038,16.6162,16.5728,16.5976,30300.0
2012-07-31 10:40:00,26.79,26.86,26.76,26.86,22950.0,16.5976,16.641,16.579,16.641,22950.0
2012-07-31 10:45:00,26.87,26.89,26.85,26.86,29250.0,16.6472,16.6595,16.6348,16.641,29250.0
2012-07-31 10:50:00,26.87,26.89,26.83,26.87,71850.0,16.6472,16.6595,16.6224,16.6472,71850.0
2012-07-31 10:55:00,26.87,26.89,26.84,26.85,38850.0,16.6472,16.6595,16.6286,16.6348,38850.0
2012-07-31 11:00:00,26.86,26.9,26.85,26.87,20550.0,16.641,16.6657,16.6348,16.6472,20550.0
2012-07-31 11:05:00,26.87,26.89,26.85,26.86,14700.0,16.6472,16.6595,16.6348,16.641,14700.0
2012-07-31 11:10:00,26.87,26.96,26.87,26.95,19950.0,16.6472,16.7029,16.6472,16.6967,19950.0
2012-07-31 11:15:00,26.93,26.93,26.86,26.87,13950.0,16.6843,16.6843,16.641,16.6472,13950.0
2012-07-31 11:20:00,26.87,26.93,26.87,26.91,17850.0,16.6472,16.6843,16.6472,16.6719,17850.0
2012-07-31 11:25:00,26.91,26.93,26.88,26.89,18450.0,16.6719,16.6843,16.6533,16.6595,18450.0
2012-07-31 11:30:00,26.89,26.9,26.85,26.86,23100.0,16.6595,16.6657,16.6348,16.641,23100.0
2012-07-31 11:35:00,26.86,26.88,26.85,26.87,33000.0,16.641,16.6533,16.6348,16.6472,33000.0
2012-07-31 11:40:00,26.87,26.9,26.87,26.89,33150.0,16.6472,16.6657,16.6472,16.6595,33150.0
2012-07-31 11:45:00,26.89,26.9,26.85,26.87,39900.0,16.6595,16.6657,16.6348,16.6472,39900.0
2012-07-31 11:50:00,26.87,26.91,26.87,26.88,20550.0,16.6472,16.6719,16.6472,16.6533,20550.0
2012-07-31 11:55:00,26.88,26.89,26.86,26.88,20100.0,16.6533,16.6595,16.641,16.6533,20100.0
2012-07-31 12:00:00,26.87,26.87,26.73,26.77,64200.0,16.6472,16.6472,16.5604,16.5852,64200.0
2012-07-31 12:05:00,26.79,26.79,26.75,26.77,19050.0,16.5976,16.5976,16.5728,16.5852,19050.0
2012-07-31 12:10:00,26.75,26.76,26.69,26.72,41400.0,16.5728,16.579,16.5356,16.5542,41400.0
2012-07-31 12:15:00,26.73,26.74,26.71,26.71,38700.0,16.5604,16.5666,16.548,16.548,38700.0
2012-07-31 12:20:00,26.71,26.72,26.68,26.71,30750.0,16.548,16.5542,16.5294,16.548,30750.0
2012-07-31 12:25:00,26.71,26.72,26.68,26.69,12150.0,16.548,16.5542,16.5294,16.5356,12150.0
2012-07-31 12:30:00,26.69,26.69,26.63,26.66,74100.0,16.5356,16.5356,16.4985,16.517,74100.0
2012-07-31 12:35:00,26.66,26.69,26.65,26.66,29400.0,16.517,16.5356,16.5109,16.517,29400.0
2012-07-31 12:40:00,26.66,26.67,26.61,26.63,55500.0,16.517,16.5232,16.4861,16.4985,55500.0
2012-07-31 12:45:00,26.64,26.64,26.61,26.61,22200.0,16.5047,16.5047,16.4861,16.4861,22200.0
2012-07-31 12:50:00,26.61,26.65,26.61,26.65,18300.0,16.4861,16.5109,16.4861,16.5109,18300.0
2012-07-31 12:55:00,26.64,26.65,26.58,26.59,21750.0,16.5047,16.5109,16.4675,16.4737,21750.0
2012-07-31 13:00:00,26.6,26.61,26.57,26.59,30600.0,16.4799,16.4861,16.4613,16.4737,30600.0
2012-07-31 13:05:00,26.59,26.68,26.59,26.63,51150.0,16.4737,16.5294,16.4737,16.4985,51150.0
2012-07-31 13:10:00,26.64,26.66,26.61,26.64,33600.0,16.5047,16.517,16.4861,16.5047,33600.0
2012-07-31 13:15:00,26.64,26.67,26.63,26.63,93150.0,16.5047,16.5232,16.4985,16.4985,93150.0
2012-07-31 13:20:00,26.63,26.64,26.59,26.59,21600.0,16.4985,16.5047,16.4737,16.4737,21600.0
2012-07-31 13:25:00,26.59,26.66,26.59,26.66,43050.0,16.4737,16.517,16.4737,16.517,43050.0
2012-07-31 13:30:00,26.65,26.65,26.61,26.61,36900.0,16.5109,16.5109,16.4861,16.4861,36900.0
2012-07-31 13:35:00,26.61,26.66,26.61,26.63,27600.0,16.4861,16.517,16.4861,16.4985,27600.0
2012-07-31 13:40:00,26.63,26.65,26.61,26.61,21900.0,16.4985,16.5109,16.4861,16.4861,21900.0
2012-07-31 13:45:00,26.61,26.61,26.59,26.61,32400.0,16.4861,16.4861,16.4737,16.4861,32400.0
2012-07-31 13:50:00,26.61,26.63,26.6,26.62,22800.0,16.4861,16.4985,16.4799,16.4923,22800.0
2012-07-31 13:55:00,26.63,26.63,26.58,26.58,19950.0,16.4985,16.4985,16.4675,16.4675,19950.0
2012-07-31 14:00:00,26.58,26.63,26.57,26.63,24150.0,16.4675,16.4985,16.4613,16.4985,24150.0
2012-07-31 14:05:00,26.64,26.65,26.61,26.63,22350.0,16.5047,16.5109,16.4861,16.4985,22350.0
2012-07-31 14:10:00,26.63,26.68,26.63,26.67,25800.0,16.4985,16.5294,16.4985,16.5232,25800.0
2012-07-31 14:15:00,26.67,26.68,26.66,26.67,30450.0,16.5232,16.5294,16.517,16.5232,30450.0
2012-07-31 14:20:00,26.66,26.73,26.66,26.72,31650.0,16.517,16.5604,16.517,16.5542,31650.0
2012-07-31 14:25:00,26.73,26.73,26.68,26.69,20850.0,16.5604,16.5604,16.5294,16.5356,20850.0
2012-07-31 14:30:00,26.69,26.73,26.69,26.69,27750.0,16.5356,16.5604,16.5356,16.5356,27750.0
2012-07-31 14:35:00,26.69,26.71,26.66,26.69,24750.0,16.5356,16.548,16.517,16.5356,24750.0
2012-07-31 14:40:00,26.68,26.69,26.66,26.69,17700.0,16.5294,16.5356,16.517,16.5356,17700.0
2012-07-31 14:45:00,26.69,26.75,26.66,26.68,57300.0,16.5356,16.5728,16.517,16.5294,57300.0
2012-07-31 14:50:00,26.69,26.73,26.68,26.72,27300.0,16.5356,16.5604,16.5294,16.5542,27300.0
2012-07-31 14:55:00,26.72,26.74,26.65,26.65,33150.0,16.5542,16.5666,16.5109,16.5109,33150.0
2012-07-31 15:00:00,26.65,26.67,26.64,26.64,42900.0,16.5109,16.5232,16.5047,16.5047,42900.0
2012-07-31 15:05:00,26.65,26.67,26.63,26.67,34800.0,16.5109,16.5232,16.4985,16.5232,34800.0
2012-07-31 15:10:00,26.67,26.69,26.66,26.67,33300.0,16.5232,16.5356,16.517,16.5232,33300.0
2012-07-31 15:15:00,26.67,26.72,26.65,26.71,60150.0,16.5232,16.5542,16.5109,16.548,60150.0
2012-07-31 15:20:00,26.71,26.71,26.69,26.7,33300.0,16.548,16.548,16.5356,16.5418,33300.0
2012-07-31 15:25:00,26.7,26.75,26.7,26.72,37500.0,16.5418,16.5728,16.5418,16.5542,37500.0
2012-07-31 15:30:00,26.73,26.73,26.7,26.71,33450.0,16.5604,16.5604,16.5418,16.548,33450.0
2012-07-31 15:35:00,26.72,26.75,26.68,26.71,59550.0,16.5542,16.5728,16.5294,16.548,59550.0
2012-07-31 15:40:00,26.71,26.73,26.64,26.71,55200.0,16.548,16.5604,16.5047,16.548,55200.0
2012-07-31 15:45:00,26.71,26.72,26.67,26.67,41400.0,16.548,16.5542,16.5232,16.5232,41400.0
2012-07-31 15:50:00,26.67,26.72,26.67,26.7,83400.0,16.5232,16.5542,16.5232,16.5418,83400.0
2012-07-31 15:55:00,26.7,26.71,26.65,26.66,166650.0,16.5418,16.548,16.5109,16.517,166650.0
2012-08-01 09:30:00,26.87,26.99,26.79,26.91,39000.0,16.6472,16.7215,16.5976,16.6719,39000.0
2012-08-01 09:35:00,26.89,27.07,26.85,27.01,30600.0,16.6595,16.7711,16.6348,16.7339,30600.0
2012-08-01 09:40:00,26.99,26.99,26.79,26.86,34200.0,16.7215,16.7215,16.5976,16.641,34200.0
2012-08-01 09:45:00,26.85,26.94,26.85,26.91,24750.0,16.6348,16.6905,16.6348,16.6719,24750.0
2012-08-01 09:50:00,26.93,26.97,26.88,26.93,22200.0,16.6843,16.7091,16.6533,16.6843,22200.0
2012-08-01 09:55:00,26.95,26.98,26.75,26.8,19500.0,16.6967,16.7153,16.5728,16.6038,19500.0
2012-08-01 10:00:00,26.78,26.8,26.7,26.75,33000.0,16.5914,16.6038,16.5418,16.5728,33000.0
2012-08-01 10:05:00,26.77,26.82,26.71,26.75,21750.0,16.5852,16.6162,16.548,16.5728,21750.0
2012-08-01 10:10:00,26.77,26.8,26.69,26.73,25650.0,16.5852,16.6038,16.5356,16.5604,25650.0
2012-08-01 10:15:00,26.73,26.73,26.66,26.66,12600.0,16.5604,16.5604,16.517,16.517,12600.0
2012-08-01 10:20:00,26.67,26.71,26.67,26.7,16950.0,16.5232,16.548,16.5232,16.5418,16950.0
2012-08-01 10:25:00,26.69,26.7,26.66,26.68,10650.0,16.5356,16.5418,16.517,16.5294,10650.0
2012-08-01 10:30:00,26.69,26.73,26.63,26.65,27450.0,16.5356,16.5604,16.4985,16.5109,27450.0
2012-08-01 10:35:00,26.64,26.71,26.63,26.68,31050.0,16.5047,16.548,16.4985,16.5294,31050.0
2012-08-01 10:40:00,26.69,26.71,26.64,26.66,21750.0,16.5356,16.548,16.5047,16.517,21750.0
2012-08-01 10:45:00,26.65,26.73,26.65,26.72,17250.0,16.5109,16.5604,16.5109,16.5542,17250.0
2012-08-01 10:50:00,26.73,26.74,26.69,26.71,11850.0,16.5604,16.5666,16.5356,16.548,11850.0
2012-08-01 10:55:00,26.71,26.74,26.67,26.7,15600.0,16.548,16.5666,16.5232,16.5418,15600.0
2012-08-01 11:00:00,26.7,26.71,26.63,26.67,25350.0,16.5418,16.548,16.4985,16.5232,25350.0
2012-08-01 11:05:00,26.66,26.69,26.65,26.69,17550.0,16.517,16.5356,16.5109,16.5356,17550.0
2012-08-01 11:10:00,26.69,26.71,26.65,26.66,31050.0,16.5356,16.548,16.5109,16.517,31050.0
2012-08-01 11:15:00,26.65,26.67,26.63,26.67,19650.0,16.5109,16.5232,16.4985,16.5232,19650.0
2012-08-01 11:20:00,26.66,26.67,26.65,26.67,19950.0,16.517,16.5232,16.5109,16.5232,19950.0
2012-08-01 11:25:00,26.68,26.73,26.68,26.73,9000.0,16.5294,16.5604,16.5294,16.5604,9000.0
2012-08-01 11:30:00,26.74,26.76,26.71,26.73,11250.0,16.5666,16.579,16.548,16.5604,11250.0
2012-08-01 11:35:00,26.73,26.73,26.69,26.7,9900.0,16.5604,16.5604,16.5356,16.5418,9900.0
2012-08-01 11:40:00,26.7,26.72,26.69,26.71,14700.0,16.5418,16.5542,16.5356,16.548,14700.0
2012-08-01 11:45:00,26.71,26.73,26.71,26.73,6000.0,16.548,16.5604,16.548,16.5604,6000.0
2012-08-01 11:50:00,26.73,26.79,26.73,26.79,37500.0,16.5604,16.5976,16.5604,16.5976,37500.0
2012-08-01 11:55:00,26.79,26.8,26.75,26.77,19800.0,16.5976,16.6038,16.5728,16.5852,19800.0
2012-08-01 12:00:00,26.77,26.81,26.77,26.8,16350.0,16.5852,16.61,16.5852,16.6038,16350.0
2012-08-01 12:05:00,26.8,26.81,26.79,26.79,7050.0,16.6038,16.61,16.5976,16.5976,7050.0
2012-08-01 12:10:00,26.8,26.85,26.79,26.83,37050.0,16.6038,16.6348,16.5976,16.6224,37050.0
2012-08-01 12:15:00,26.83,26.86,26.83,26.86,10950.0,16.6224,16.641,16.6224,16.641,10950.0
2012-08-01 12:20:00,26.86,26.87,26.85,26.87,12900.0,16.641,16.6472,16.6348,16.6472,12900.0
2012-08-01 12:25:00,26.88,26.89,26.86,26.86,10050.0,16.6533,16.6595,16.641,16.641,10050.0
2012-08-01 12:30:00,26.87,26.88,26.86,26.88,13650.0,16.6472,16.6533,16.641,16.6533,13650.0
2012-08-01 12:35:00,26.87,26.87,26.85,26.86,8400.0,16.6472,16.6472,16.6348,16.641,8400.0
2012-08-01 12:40:00,26.86,26.86,26.85,26.85,5400.0,16.641,16.641,16.6348,16.6348,5400.0
2012-08-01 12:45:00,26.85,26.85,26.82,26.82,15750.0,16.6348,16.6348,16.6162,16.6162,15750.0
2012-08-01 12:50:00,26.81,26.82,26.79,26.8,12900.0,16.61,16.6162,16.5976,16.6038,12900.0
2012-08-01 12:55:00,26.8,26.83,26.8,26.81,8850.0,16.6038,16.6224,16.6038,16.61,8850.0
2012-08-01 13:00:00,26.81,26.85,26.81,26.82,19500.0,16.61,16.6348,16.61,16.6162,19500.0
2012-08-01 13:05:00,26.83,26.85,26.81,26.84,16500.0,16.6224,16.6348,16.61,16.6286,16500.0
2012-08-01 13:10:00,26.84,26.84,26.8,26.81,20100.0,16.6286,16.6286,16.6038,16.61,20100.0
2012-08-01 13:15:00,26.81,26.81,26.78,26.79,28200.0,16.61,16.61,16.5914,16.5976,28200.0
2012-08-01 13:20:00,26.79,26.81,26.78,26.79,10650.0,16.5976,16.61,16.5914,16.5976,10650.0
2012-08-01 13:25:00,26.79,26.79,26.75,26.76,11250.0,16.5976,16.5976,16.5728,16.579,11250.0
2012-08-01 13:30:00,26.77,26.77,26.74,26.75,12750.0,16.5852,16.5852,16.5666,16.5728,12750.0
2012-08-01 13:35:00,26.74,26.77,26.73,26.77,14550.0,16.5666,16.5852,16.5604,16.5852,14550.0
2012-08-01 13:40:00,26.76,26.79,26.76,26.79,8100.0,16.579,16.5976,16.579,16.5976,8100.0
2012-08-01 13:45:00,26.79,26.82,26.79,26.79,15900.0,16.5976,16.6162,16.5976,16.5976,15900.0
2012-08-01 13:50:00,26.79,26.8,26.78,26.79,9600.0,16.5976,16.6038,16.5914,16.5976,9600.0
2012-08-01 13:55:00,26.79,26.79,26.75,26.75,16800.0,16.5976,16.5976,16.5728,16.5728,16800.0
2012-08-01 14:00:00,26.75,26.77,26.74,26.77,26250.0,16.5728,16.5852,16.5666,16.5852,26250.0
2012-08-01 14:05:00,26.77,26.81,26.75,26.79,44400.0,16.5852,16.61,16.5728,16.5976,44400.0
2012-08-01 14:10:00,26.79,26.79,26.61,26.71,136350.0,16.5976,16.5976,16.4861,16.548,136350.0
2012-08-01 14:15:00,26.72,26.76,26.63,26.69,65550.0,16.5542,16.579,16.4985,16.5356,65550.0
2012-08-01 14:20:00,26.68,26.8,26.68,26.75,31950.0,16.5294,16.6038,16.5294,16.5728,31950.0
2012-08-01 14:25:00,26.75,26.77,26.68,26.77,25500.0,16.5728,16.5852,16.5294,16.5852,25500.0
2012-08-01 14:30:00,26.77,26.77,26.7,26.72,32250.0,16.5852,16.5852,16.5418,16.5542,32250.0
2012-08-01 14:35:00,26.73,26.78,26.72,26.75,21300.0,16.5604,16.5914,16.5542,16.5728,21300.0
2012-08-01 14:40:00,26.77,26.77,26.71,26.73,24000.0,16.5852,16.5852,16.548,16.5604,24000.0
2012-08-01 14:45:00,26.73,26.74,26.67,26.69,21000.0,16.5604,16.5666,16.5232,16.5356,21000.0
2012-08-01 14:50:00,26.69,26.69,26.61,26.63,56100.0,16.5356,16.5356,16.4861,16.4985,56100.0
2012-08-01 14:55:00,26.65,26.67,26.61,26.65,45750.0,16.5109,16.5232,16.4861,16.5109,45750.0
2012-08-01 15:00:00,26.66,26.67,26.6,26.61,43350.0,16.517,16.5232,16.4799,16.4861,43350.0
2012-08-01 15:05:00,26.61,26.69,26.61,26.67,43950.0,16.4861,16.5356,16.4861,16.5232,43950.0
2012-08-01 15:10:00,26.67,26.68,26.6,26.6,37650.0,16.5232,16.5294,16.4799,16.4799,37650.0
2012-08-01 15:15:00,26.6,26.65,26.59,26.63,23100.0,16.4799,16.5109,16.4737,16.4985,23100.0
2012-08-01 15:20:00,26.63,26.67,26.61,26.66,31200.0,16.4985,16.5232,16.4861,16.517,31200.0
2012-08-01 15:25:00,26.66,26.73,26.65,26.72,33150.0,16.517,16.5604,16.5109,16.5542,33150.0
2012-08-01 15:30:00,26.73,26.75,26.71,26.74,49800.0,16.5604,16.5728,16.548,16.5666,49800.0
2012-08-01 15:35:00,26.74,26.74,26.66,26.7,33300.0,16.5666,16.5666,16.517,16.5418,33300.0
2012-08-01 15:40:00,26.68,26.71,26.66,26.66,32550.0,16.5294,16.548,16.517,16.517,32550.0
2012-08-01 15:45:00,26.67,26.69,26.61,26.62,35400.0,16.5232,16.5356,16.4861,16.4923,35400.0
2012-08-01 15:50:00,26.63,26.65,26.61,26.62,52200.0,16.4985,16.5109,16.4861,16.4923,52200.0
2012-08-01 15:55:00,26.61,26.63,26.56,26.59,182400.0,16.4861,16.4985,16.4551,16.4737,182400.0
2012-08-02 09:30:00,26.42,26.53,26.29,26.53,122400.0,16.3684,16.4365,16.2878,16.4365,122400.0
2012-08-02 09:35:00,26.51,26.51,26.4,26.4,30450.0,16.4241,16.4241,16.356,16.356,30450.0
2012-08-02 09:40:00,26.4,26.48,26.37,26.42,48600.0,16.356,16.4055,16.3374,16.3684,48600.0
2012-08-02 09:45:00,26.41,26.52,26.38,26.46,58950.0,16.3622,16.4303,16.3436,16.3931,58950.0
2012-08-02 09:50:00,26.47,26.47,26.37,26.43,21750.0,16.3993,16.3993,16.3374,16.3746,21750.0
2012-08-02 09:55:00,26.44,26.51,26.41,26.49,17700.0,16.3807,16.4241,16.3622,16.4117,17700.0
2012-08-02 10:00:00,26.48,26.51,26.4,26.43,13500.0,16.4055,16.4241,16.356,16.3746,13500.0
2012-08-02 10:05:00,26.42,26.54,26.4,26.51,35850.0,16.3684,16.4427,16.356,16.4241,35850.0
2012-08-02 10:10:00,26.49,26.53,26.47,26.47,44400.0,16.4117,16.4365,16.3993,16.3993,44400.0
2012-08-02 10:15:00,26.47,26.49,26.36,26.4,30000.0,16.3993,16.4117,16.3312,16.356,30000.0
2012-08-02 10:20:00,26.42,26.44,26.36,26.37,19500.0,16.3684,16.3807,16.3312,16.3374,19500.0
2012-08-02 10:25:00,26.36,26.53,26.35,26.52,79800.0,16.3312,16.4365,16.325,16.4303,79800.0
2012-08-02 10:30:00,26.51,26.51,26.42,26.45,23550.0,16.4241,16.4241,16.3684,16.3869,23550.0
2012-08-02 10:35:00,26.45,26.47,26.42,26.42,16200.0,16.3869,16.3993,16.3684,16.3684,16200.0
2012-08-02 10:40:00,26.42,26.44,26.4,26.44,21300.0,16.3684,16.3807,16.356,16.3807,21300.0
2012-08-02 10:45:00,26.43,26.5,26.43,26.49,20400.0,16.3746,16.4179,16.3746,16.4117,20400.0
2012-08-02 10:50:00,26.49,26.5,26.44,26.44,14250.0,16.4117,16.4179,16.3807,16.3807,14250.0
2012-08-02 10:55:00,26.44,26.44,26.32,26.33,33150.0,16.3807,16.3807,16.3064,16.3126,33150.0
2012-08-02 11:00:00,26.34,26.36,26.26,26.26,45150.0,16.3188,16.3312,16.2692,16.2692,45150.0
2012-08-02 11:05:00,26.26,26.28,26.2,26.22,24000.0,16.2692,16.2816,16.2321,16.2445,24000.0
2012-08-02 11:10:00,26.21,26.25,26.17,26.25,19800.0,16.2383,16.263,16.2135,16.263,19800.0
2012-08-02 11:15:00,26.24,26.25,26.12,26.16,32400.0,16.2568,16.263,16.1825,16.2073,32400.0
2012-08-02 11:20:00,26.15,26.15,26.07,26.08,45300.0,16.2011,16.2011,16.1515,16.1577,45300.0
2012-08-02 11:25:00,26.08,26.15,26.02,26.14,47400.0,16.1577,16.2011,16.1205,16.1949,47400.0
2012-08-02 11:30:00,26.14,26.14,26.01,26.01,33450.0,16.1949,16.1949,16.1143,16.1143,33450.0
2012-08-02 11:35:00,26.02,26.08,25.91,25.93,69750.0,16.1205,16.1577,16.0524,16.0648,69750.0
2012-08-02 11:40:00,25.93,25.97,25.91,25.96,26400.0,16.0648,16.0896,16.0524,16.0834,26400.0
2012-08-02 11:45:00,25.97,26.01,25.97,25.98,39600.0,16.0896,16.1143,16.0896,16.0958,39600.0
2012-08-02 11:50:00,25.99,25.99,25.91,25.94,58200.0,16.102,16.102,16.0524,16.071,58200.0
2012-08-02 11:55:00,25.95,25.99,25.93,25.97,25800.0,16.0772,16.102,16.0648,16.0896,25800.0
2012-08-02 12:00:00,25.97,26.04,25.96,26.03,18150.0,16.0896,16.1329,16.0834,16.1267,18150.0
2012-08-02 12:05:00,26.03,26.03,25.97,25.97,18450.0,16.1267,16.1267,16.0896,16.0896,18450.0
2012-08-02 12:10:00,25.97,25.97,25.94,25.96,7950.0,16.0896,16.0896,16.071,16.0834,7950.0
2012-08-02 12:15:00,25.96,26.01,25.93,25.98,37050.0,16.0834,16.1143,16.0648,16.0958,37050.0
2012-08-02 12:20:00,25.98,25.98,25.94,25.95,9750.0,16.0958,16.0958,16.071,16.0772,9750.0
2012-08-02 12:25:00,25.95,25.95,25.93,25.93,25650.0,16.0772,16.0772,16.0648,16.0648,25650.0
2012-08-02 12:30:00,25.93,25.93,25.77,25.81,63450.0,16.0648,16.0648,15.9657,15.9904,63450.0
2012-08-02 12:35:00,25.81,25.85,25.8,25.81,45300.0,15.9904,16.0152,15.9842,15.9904,45300.0
2012-08-02 12:40:00,25.81,25.83,25.81,25.82,15600.0,15.9904,16.0028,15.9904,15.9966,15600.0
2012-08-02 12:45:00,25.82,25.83,25.77,25.78,46500.0,15.9966,16.0028,15.9657,15.9719,46500.0
2012-08-02 12:50:00,25.78,25.79,25.72,25.72,58950.0,15.9719,15.978,15.9347,15.9347,58950.0
2012-08-02 12:55:00,25.72,25.88,25.72,25.85,57000.0,15.9347,16.0338,15.9347,16.0152,57000.0
2012-08-02 13:00:00,25.85,25.85,25.74,25.76,58650.0,16.0152,16.0152,15.9471,15.9595,58650.0
2012-08-02 13:05:00,25.76,25.77,25.73,25.74,46500.0,15.9595,15.9657,15.9409,15.9471,46500.0
2012-08-02 13:10:00,25.73,25.77,25.71,25.76,50700.0,15.9409,15.9657,15.9285,15.9595,50700.0
2012-08-02 13:15:00,25.76,25.76,25.72,25.73,26100.0,15.9595,15.9595,15.9347,15.9409,26100.0
2012-08-02 13:20:00,25.74,25.74,25.63,25.66,93900.0,15.9471,15.9471,15.8789,15.8975,93900.0
2012-08-02 13:25:00,25.66,25.7,25.63,25.7,47850.0,15.8975,15.9223,15.8789,15.9223,47850.0
2012-08-02 13:30:00,25.71,25.73,25.68,25.73,33300.0,15.9285,15.9409,15.9099,15.9409,33300.0
2012-08-02 13:35:00,25.73,25.73,25.69,25.72,44550.0,15.9409,15.9409,15.9161,15.9347,44550.0
2012-08-02 13:40:00,25.72,25.74,25.71,25.72,32400.0,15.9347,15.9471,15.9285,15.9347,32400.0
2012-08-02 13:45:00,25.72,25.72,25.66,25.68,66000.0,15.9347,15.9347,15.8975,15.9099,66000.0
2012-08-02 13:50:00,25.68,25.73,25.67,25.69,33900.0,15.9099,15.9409,15.9037,15.9161,33900.0
2012-08-02 13:55:00,25.69,25.69,25.56,25.57,84450.0,15.9161,15.9161,15.8356,15.8417,84450.0
2012-08-02 14:00:00,25.57,25.58,25.11,25.28,608250.0,15.8417,15.8479,15.5568,15.6621,608250.0
2012-08-02 14:05:00,25.28,25.35,25.15,25.28,268950.0,15.6621,15.7054,15.5815,15.6621,268950.0
2012-08-02 14:10:00,25.29,25.42,25.27,25.39,221400.0,15.6683,15.7488,15.6559,15.7302,221400.0
2012-08-02 14:15:00,25.39,25.43,25.35,25.39,163950.0,15.7302,15.755,15.7054,15.7302,163950.0
2012-08-02 14:20:00,25.39,25.45,25.38,25.44,88500.0,15.7302,15.7674,15.724,15.7612,88500.0
2012-08-02 14:25:00,25.44,25.53,25.44,25.51,100050.0,15.7612,15.817,15.7612,15.8046,100050.0
2012-08-02 14:30:00,25.53,25.6,25.51,25.6,99600.0,15.817,15.8603,15.8046,15.8603,99600.0
2012-08-02 14:35:00,25.6,25.78,25.6,25.73,192600.0,15.8603,15.9719,15.8603,15.9409,192600.0
2012-08-02 14:40:00,25.73,25.81,25.71,25.71,243450.0,15.9409,15.9904,15.9285,15.9285,243450.0
2012-08-02 14:45:00,25.71,25.72,25.57,25.59,122100.0,15.9285,15.9347,15.8417,15.8541,122100.0
2012-08-02 14:50:00,25.6,25.6,25.48,25.51,162000.0,15.8603,15.8603,15.786,15.8046,162000.0
2012-08-02 14:55:00,25.51,25.6,25.51,25.57,53700.0,15.8046,15.8603,15.8046,15.8417,53700.0
2012-08-02 15:00:00,25.57,25.64,25.57,25.63,80550.0,15.8417,15.8851,15.8417,15.8789,80550.0
2012-08-02 15:05:00,25.63,25.64,25.55,25.57,103650.0,15.8789,15.8851,15.8294,15.8417,103650.0
2012-08-02 15:10:00,25.57,25.66,25.57,25.64,57600.0,15.8417,15.8975,15.8417,15.8851,57600.0
2012-08-02 15:15:00,25.64,25.65,25.58,25.64,61050.0,15.8851,15.8913,15.8479,15.8851,61050.0
2012-08-02 15:20:00,25.65,25.67,25.63,25.64,80250.0,15.8913,15.9037,15.8789,15.8851,80250.0
2012-08-02 15:25:00,25.65,25.67,25.62,25.63,56250.0,15.8913,15.9037,15.8727,15.8789,56250.0
2012-08-02 15:30:00,25.63,25.72,25.62,25.71,103950.0,15.8789,15.9347,15.8727,15.9285,103950.0
2012-08-02 15:35:00,25.71,25.77,25.69,25.75,136050.0,15.9285,15.9657,15.9161,15.9533,136050.0
2012-08-02 15:40:00,25.75,25.76,25.61,25.62,155100.0,15.9533,15.9595,15.8665,15.8727,155100.0
2012-08-02 15:45:00,25.62,25.65,25.61,25.61,103650.0,15.8727,15.8913,15.8665,15.8665,103650.0
2012-08-02 15:50:00,25.61,25.71,25.61,25.71,168000.0,15.8665,15.9285,15.8665,15.9285,168000.0
2012-08-02 15:55:00,25.7,25.76,25.7,25.71,363450.0,15.9223,15.9595,15.9223,15.9285,363450.0
2012-08-03 09:30:00,26.25,26.43,26.21,26.39,90600.0,16.263,16.3746,16.2383,16.3498,90600.0
2012-08-03 09:35:00,26.4,26.45,26.15,26.16,45450.0,16.356,16.3869,16.2011,16.2073,45450.0
2012-08-03 09:40:00,26.18,26.39,26.18,26.35,48300.0,16.2197,16.3498,16.2197,16.325,48300.0
2012-08-03 09:45:00,26.35,26.43,26.33,26.41,39750.0,16.325,16.3746,16.3126,16.3622,39750.0
2012-08-03 09:50:00,26.39,26.5,26.39,26.46,48150.0,16.3498,16.4179,16.3498,16.3931,48150.0
2012-08-03 09:55:00,26.47,26.51,26.43,26.48,34650.0,16.3993,16.4241,16.3746,16.4055,34650.0
2012-08-03 10:00:00,26.49,26.54,26.47,26.5,69450.0,16.4117,16.4427,16.3993,16.4179,69450.0
2012-08-03 10:05:00,26.5,26.63,26.5,26.58,58350.0,16.4179,16.4985,16.4179,16.4675,58350.0
2012-08-03 10:10:00,26.58,26.62,26.56,26.59,36450.0,16.4675,16.4923,16.4551,16.4737,36450.0
2012-08-03 10:15:00,26.59,26.61,26.57,26.58,35400.0,16.4737,16.4861,16.4613,16.4675,35400.0
2012-08-03 10:20:00,26.59,26.63,26.57,26.63,33450.0,16.4737,16.4985,16.4613,16.4985,33450.0
2012-08-03 10:25:00,26.63,26.66,26.57,26.65,33150.0,16.4985,16.517,16.4613,16.5109,33150.0
2012-08-03 10:30:00,26.63,26.65,26.57,26.61,34650.0,16.4985,16.5109,16.4613,16.4861,34650.0
2012-08-03 10:35:00,26.6,26.62,26.53,26.57,44700.0,16.4799,16.4923,16.4365,16.4613,44700.0
2012-08-03 10:40:00,26.57,26.61,26.55,26.6,57600.0,16.4613,16.4861,16.4489,16.4799,57600.0
2012-08-03 10:45:00,26.6,26.61,26.56,26.59,30600.0,16.4799,16.4861,16.4551,16.4737,30600.0
2012-08-03 10:50:00,26.59,26.64,26.56,26.63,23100.0,16.4737,16.5047,16.4551,16.4985,23100.0
2012-08-03 10:55:00,26.63,26.66,26.59,26.63,49350.0,16.4985,16.517,16.4737,16.4985,49350.0
2012-08-03 11:00:00,26.61,26.63,26.58,26.59,25200.0,16.4861,16.4985,16.4675,16.4737,25200.0
2012-08-03 11:05:00,26.59,26.65,26.59,26.65,24750.0,16.4737,16.5109,16.4737,16.5109,24750.0
2012-08-03 11:10:00,26.65,26.73,26.64,26.67,103200.0,16.5109,16.5604,16.5047,16.5232,103200.0
2012-08-03 11:15:00,26.66,26.71,26.61,26.61,46500.0,16.517,16.548,16.4861,16.4861,46500.0
2012-08-03 11:20:00,26.61,26.63,26.6,26.61,18000.0,16.4861,16.4985,16.4799,16.4861,18000.0
2012-08-03 11:25:00,26.61,26.65,26.59,26.63,24750.0,16.4861,16.5109,16.4737,16.4985,24750.0
2012-08-03 11:30:00,26.63,26.65,26.6,26.64,33150.0,16.4985,16.5109,16.4799,16.5047,33150.0
2012-08-03 11:35:00,26.63,26.69,26.63,26.69,29550.0,16.4985,16.5356,16.4985,16.5356,29550.0
2012-08-03 11:40:00,26.69,26.71,26.67,26.71,40050.0,16.5356,16.548,16.5232,16.548,40050.0
2012-08-03 11:45:00,26.7,26.71,26.62,26.62,33450.0,16.5418,16.548,16.4923,16.4923,33450.0
2012-08-03 11:50:00,26.63,26.71,26.62,26.69,27750.0,16.4985,16.548,16.4923,16.5356,27750.0
2012-08-03 11:55:00,26.69,26.72,26.67,26.72,17400.0,16.5356,16.5542,16.5232,16.5542,17400.0
2012-08-03 12:00:00,26.71,26.76,26.69,26.69,23250.0,16.548,16.579,16.5356,16.5356,23250.0
2012-08-03 12:05:00,26.68,26.68,26.63,26.66,25350.0,16.5294,16.5294,16.4985,16.517,25350.0
2012-08-03 12:10:00,26.65,26.67,26.61,26.61,16050.0,16.5109,16.5232,16.4861,16.4861,16050.0
2012-08-03 12:15:00,26.61,26.61,26.57,26.58,25500.0,16.4861,16.4861,16.4613,16.4675,25500.0
2012-08-03 12:20:00,26.58,26.6,26.57,26.59,12150.0,16.4675,16.4799,16.4613,16.4737,12150.0
2012-08-03 12:25:00,26.59,26.63,26.57,26.63,22650.0,16.4737,16.4985,16.4613,16.4985,22650.0
2012-08-03 12:30:00,26.63,26.64,26.56,26.57,19950.0,16.4985,16.5047,16.4551,16.4613,19950.0
2012-08-03 12:35:00,26.58,26.61,26.58,26.59,9600.0,16.4675,16.4861,16.4675,16.4737,9600.0
2012-08-03 12:40:00,26.59,26.61,26.58,26.6,25350.0,16.4737,16.4861,16.4675,16.4799,25350.0
2012-08-03 12:45:00,26.59,26.59,26.54,26.54,24150.0,16.4737,16.4737,16.4427,16.4427,24150.0
2012-08-03 12:50:00,26.54,26.55,26.53,26.53,18300.0,16.4427,16.4489,16.4365,16.4365,18300.0
2012-08-03 12:55:00,26.53,26.53,26.48,26.49,18750.0,16.4365,16.4365,16.4055,16.4117,18750.0
2012-08-03 13:00:00,26.49,26.52,26.49,26.49,21150.0,16.4117,16.4303,16.4117,16.4117,21150.0
2012-08-03 13:05:00,26.49,26.51,26.49,26.51,6600.0,16.4117,16.4241,16.4117,16.4241,6600.0
2012-08-03 13:10:00,26.52,26.56,26.51,26.55,27450.0,16.4303,16.4551,16.4241,16.4489,27450.0
2012-08-03 13:15:00,26.55,26.56,26.49,26.49,18150.0,16.4489,16.4551,16.4117,16.4117,18150.0
2012-08-03 13:20:00,26.49,26.5,26.46,26.48,19050.0,16.4117,16.4179,16.3931,16.4055,19050.0
2012-08-03 13:25:00,26.47,26.5,26.47,26.49,9750.0,16.3993,16.4179,16.3993,16.4117,9750.0
2012-08-03 13:30:00,26.49,26.49,26.46,26.49,20250.0,16.4117,16.4117,16.3931,16.4117,20250.0
2012-08-03 13:35:00,26.49,26.51,26.47,26.5,19050.0,16.4117,16.4241,16.3993,16.4179,19050.0
2012-08-03 13:40:00,26.51,26.53,26.49,26.49,19800.0,16.4241,16.4365,16.4117,16.4117,19800.0
2012-08-03 13:45:00,26.49,26.52,26.47,26.51,19200.0,16.4117,16.4303,16.3993,16.4241,19200.0
2012-08-03 13:50:00,26.51,26.55,26.51,26.54,19500.0,16.4241,16.4489,16.4241,16.4427,19500.0
2012-08-03 13:55:00,26.53,26.56,26.51,26.52,25050.0,16.4365,16.4551,16.4241,16.4303,25050.0
2012-08-03 14:00:00,26.52,26.53,26.49,26.5,48150.0,16.4303,16.4365,16.4117,16.4179,48150.0
2012-08-03 14:05:00,26.5,26.52,26.48,26.49,47700.0,16.4179,16.4303,16.4055,16.4117,47700.0
2012-08-03 14:10:00,26.49,26.5,26.49,26.5,35700.0,16.4117,16.4179,16.4117,16.4179,35700.0
2012-08-03 14:15:00,26.49,26.51,26.47,26.5,19500.0,16.4117,16.4241,16.3993,16.4179,19500.0
2012-08-03 14:20:00,26.5,26.52,26.48,26.51,24000.0,16.4179,16.4303,16.4055,16.4241,24000.0
2012-08-03 14:25:00,26.51,26.51,26.47,26.49,12300.0,16.4241,16.4241,16.3993,16.4117,12300.0
2012-08-03 14:30:00,26.47,26.49,26.46,26.46,14700.0,16.3993,16.4117,16.3931,16.3931,14700.0
2012-08-03 14:35:00,26.45,26.48,26.45,26.45,19350.0,16.3869,16.4055,16.3869,16.3869,19350.0
2012-08-03 14:40:00,26.45,26.47,26.44,26.45,29700.0,16.3869,16.3993,16.3807,16.3869,29700.0
2012-08-03 14:45:00,26.45,26.47,26.45,26.46,13050.0,16.3869,16.3993,16.3869,16.3931,13050.0
2012-08-03 14:50:00,26.45,26.47,26.43,26.45,30450.0,16.3869,16.3993,16.3746,16.3869,30450.0
2012-08-03 14:55:00,26.45,26.5,26.45,26.49,24600.0,16.3869,16.4179,16.3869,16.4117,24600.0
2012-08-03 15:00:00,26.5,26.51,26.47,26.5,37200.0,16.4179,16.4241,16.3993,16.4179,37200.0
2012-08-03 15:05:00,26.5,26.51,26.49,26.51,33450.0,16.4179,16.4241,16.4117,16.4241,33450.0
2012-08-03 15:10:00,26.51,26.53,26.51,26.53,21000.0,16.4241,16.4365,16.4241,16.4365,21000.0
2012-08-03 15:15:00,26.52,26.61,26.48,26.49,64050.0,16.4303,16.4861,16.4055,16.4117,64050.0
2012-08-03 15:20:00,26.49,26.55,26.49,26.55,41700.0,16.4117,16.4489,16.4117,16.4489,41700.0
2012-08-03 15:25:00,26.55,26.58,26.53,26.53,45000.0,16.4489,16.4675,16.4365,16.4365,45000.0
2012-08-03 15:30:00,26.52,26.53,26.49,26.51,50550.0,16.4303,16.4365,16.4117,16.4241,50550.0
2012-08-03 15:35:00,26.51,26.52,26.45,26.48,63450.0,16.4241,16.4303,16.3869,16.4055,63450.0
2012-08-03 15:40:00,26.49,26.53,26.47,26.5,81750.0,16.4117,16.4365,16.3993,16.4179,81750.0
2012-08-03 15:45:00,26.5,26.54,26.48,26.53,71100.0,16.4179,16.4427,16.4055,16.4365,71100.0
2012-08-03 15:50:00,26.53,26.55,26.45,26.47,80850.0,16.4365,16.4489,16.3869,16.3993,80850.0
2012-08-03 15:55:00,26.47,26.5,26.44,26.49,201750.0,16.3993,16.4179,16.3807,16.4117,201750.0
2012-08-06 09:30:00,26.64,26.67,26.6,26.67,37200.0,16.5047,16.5232,16.4799,16.5232,37200.0
2012-08-06 09:35:00,26.66,26.76,26.63,26.71,85200.0,16.517,16.579,16.4985,16.548,85200.0
2012-08-06 09:40:00,26.69,26.73,26.65,26.73,26700.0,16.5356,16.5604,16.5109,16.5604,26700.0
2012-08-06 09:45:00,26.74,26.8,26.74,26.77,81750.0,16.5666,16.6038,16.5666,16.5852,81750.0
2012-08-06 09:50:00,26.79,26.83,26.79,26.81,22350.0,16.5976,16.6224,16.5976,16.61,22350.0
2012-08-06 09:55:00,26.81,26.82,26.75,26.76,26850.0,16.61,16.6162,16.5728,16.579,26850.0
2012-08-06 10:00:00,26.77,26.83,26.77,26.82,20700.0,16.5852,16.6224,16.5852,16.6162,20700.0
2012-08-06 10:05:00,26.82,26.88,26.82,26.85,25500.0,16.6162,16.6533,16.6162,16.6348,25500.0
2012-08-06 10:10:00,26.85,26.95,26.85,26.9,38400.0,16.6348,16.6967,16.6348,16.6657,38400.0
2012-08-06 10:15:00,26.9,26.95,26.87,26.95,21450.0,16.6657,16.6967,16.6472,16.6967,21450.0
2012-08-06 10:20:00,26.95,26.96,26.93,26.93,16050.0,16.6967,16.7029,16.6843,16.6843,16050.0
2012-08-06 10:25:00,26.91,26.93,26.89,26.92,16050.0,16.6719,16.6843,16.6595,16.6781,16050.0
2012-08-06 10:30:00,26.93,26.97,26.93,26.97,23250.0,16.6843,16.7091,16.6843,16.7091,23250.0
2012-08-06 10:35:00,26.95,26.96,26.91,26.93,41250.0,16.6967,16.7029,16.6719,16.6843,41250.0
2012-08-06 10:40:00,26.92,26.93,26.89,26.92,13950.0,16.6781,16.6843,16.6595,16.6781,13950.0
2012-08-06 10:45:00,26.92,26.92,26.88,26.9,20250.0,16.6781,16.6781,16.6533,16.6657,20250.0
2012-08-06 10:50:00,26.9,26.93,26.9,26.9,12150.0,16.6657,16.6843,16.6657,16.6657,12150.0
2012-08-06 10:55:00,26.9,26.9,26.85,26.86,16950.0,16.6657,16.6657,16.6348,16.641,16950.0
2012-08-06 11:00:00,26.86,26.88,26.85,26.86,14850.0,16.641,16.6533,16.6348,16.641,14850.0
2012-08-06 11:05:00,26.87,26.88,26.83,26.83,16050.0,16.6472,16.6533,16.6224,16.6224,16050.0
2012-08-06 11:10:00,26.83,26.83,26.8,26.81,7200.0,16.6224,16.6224,16.6038,16.61,7200.0
2012-08-06 11:15:00,26.81,26.82,26.79,26.81,15900.0,16.61,16.6162,16.5976,16.61,15900.0
2012-08-06 11:20:00,26.81,26.82,26.79,26.81,11550.0,16.61,16.6162,16.5976,16.61,11550.0
2012-08-06 11:25:00,26.81,26.82,26.73,26.73,13650.0,16.61,16.6162,16.5604,16.5604,13650.0
2012-08-06 11:30:00,26.72,26.75,26.69,26.75,14700.0,16.5542,16.5728,16.5356,16.5728,14700.0
2012-08-06 11:35:00,26.74,26.78,26.73,26.74,7050.0,16.5666,16.5914,16.5604,16.5666,7050.0
2012-08-06 11:40:00,26.74,26.75,26.71,26.71,5850.0,16.5666,16.5728,16.548,16.548,5850.0
2012-08-06 11:45:00,26.71,26.75,26.71,26.73,4650.0,16.548,16.5728,16.548,16.5604,4650.0
2012-08-06 11:50:00,26.73,26.75,26.71,26.73,5700.0,16.5604,16.5728,16.548,16.5604,5700.0
2012-08-06 11:55:00,26.73,26.76,26.73,26.76,3750.0,16.5604,16.579,16.5604,16.579,3750.0
2012-08-06 12:00:00,26.76,26.77,26.74,26.74,10350.0,16.579,16.5852,16.5666,16.5666,10350.0
2012-08-06 12:05:00,26.74,26.74,26.71,26.74,8400.0,16.5666,16.5666,16.548,16.5666,8400.0
2012-08-06 12:10:00,26.73,26.75,26.73,26.75,12450.0,16.5604,16.5728,16.5604,16.5728,12450.0
2012-08-06 12:15:00,26.75,26.75,26.73,26.73,4800.0,16.5728,16.5728,16.5604,16.5604,4800.0
2012-08-06 12:20:00,26.74,26.76,26.74,26.74,8100.0,16.5666,16.579,16.5666,16.5666,8100.0
2012-08-06 12:25:00,26.73,26.75,26.72,26.73,17100.0,16.5604,16.5728,16.5542,16.5604,17100.0
2012-08-06 12:30:00,26.73,26.77,26.73,26.76,12750.0,16.5604,16.5852,16.5604,16.579,12750.0
2012-08-06 12:35:00,26.75,26.77,26.73,26.76,18000.0,16.5728,16.5852,16.5604,16.579,18000.0
2012-08-06 12:40:00,26.76,26.79,26.75,26.77,18150.0,16.579,16.5976,16.5728,16.5852,18150.0
2012-08-06 12:45:00,26.78,26.79,26.77,26.78,7050.0,16.5914,16.5976,16.5852,16.5914,7050.0
2012-08-06 12:50:00,26.78,26.81,26.78,26.8,24900.0,16.5914,16.61,16.5914,16.6038,24900.0
2012-08-06 12:55:00,26.8,26.82,26.78,26.8,9900.0,16.6038,16.6162,16.5914,16.6038,9900.0
2012-08-06 13:00:00,26.79,26.81,26.78,26.79,22800.0,16.5976,16.61,16.5914,16.5976,22800.0
2012-08-06 13:05:00,26.79,26.79,26.77,26.77,4800.0,16.5976,16.5976,16.5852,16.5852,4800.0
2012-08-06 13:10:00,26.77,26.79,26.77,26.78,6900.0,16.5852,16.5976,16.5852,16.5914,6900.0
2012-08-06 13:15:00,26.78,26.79,26.77,26.79,6600.0,16.5914,16.5976,16.5852,16.5976,6600.0
2012-08-06 13:20:00,26.78,26.79,26.77,26.77,7800.0,16.5914,16.5976,16.5852,16.5852,7800.0
2012-08-06 13:25:00,26.79,26.79,26.75,26.75,8700.0,16.5976,16.5976,16.5728,16.5728,8700.0
2012-08-06 13:30:00,26.76,26.77,26.75,26.77,11700.0,16.579,16.5852,16.5728,16.5852,11700.0
2012-08-06 13:35:00,26.76,26.77,26.74,26.75,9450.0,16.579,16.5852,16.5666,16.5728,9450.0
2012-08-06 13:40:00,26.74,26.76,26.73,26.74,9900.0,16.5666,16.579,16.5604,16.5666,9900.0
2012-08-06 13:45:00,26.74,26.75,26.74,26.74,6150.0,16.5666,16.5728,16.5666,16.5666,6150.0
2012-08-06 13:50:00,26.74,26.75,26.71,26.75,23700.0,16.5666,16.5728,16.548,16.5728,23700.0
2012-08-06 13:55:00,26.75,26.75,26.73,26.74,5700.0,16.5728,16.5728,16.5604,16.5666,5700.0
2012-08-06 14:00:00,26.73,26.73,26.69,26.69,36000.0,16.5604,16.5604,16.5356,16.5356,36000.0
2012-08-06 14:05:00,26.69,26.71,26.68,26.7,19050.0,16.5356,16.548,16.5294,16.5418,19050.0
2012-08-06 14:10:00,26.7,26.73,26.7,26.72,15900.0,16.5418,16.5604,16.5418,16.5542,15900.0
2012-08-06 14:15:00,26.73,26.73,26.7,26.7,38700.0,16.5604,16.5604,16.5418,16.5418,38700.0
2012-08-06 14:20:00,26.71,26.73,26.71,26.71,9450.0,16.548,16.5604,16.548,16.548,9450.0
2012-08-06 14:25:00,26.71,26.74,26.71,26.73,7950.0,16.548,16.5666,16.548,16.5604,7950.0
2012-08-06 14:30:00,26.73,26.75,26.73,26.73,11700.0,16.5604,16.5728,16.5604,16.5604,11700.0
2012-08-06 14:35:00,26.73,26.74,26.73,26.74,9900.0,16.5604,16.5666,16.5604,16.5666,9900.0
2012-08-06 14:40:00,26.74,26.75,26.74,26.74,9150.0,16.5666,16.5728,16.5666,16.5666,9150.0
2012-08-06 14:45:00,26.74,26.75,26.73,26.74,11550.0,16.5666,16.5728,16.5604,16.5666,11550.0
2012-08-06 14:50:00,26.73,26.76,26.73,26.75,9450.0,16.5604,16.579,16.5604,16.5728,9450.0
2012-08-06 14:55:00,26.75,26.76,26.73,26.75,12300.0,16.5728,16.579,16.5604,16.5728,12300.0
2012-08-06 15:00:00,26.75,26.79,26.75,26.78,15450.0,16.5728,16.5976,16.5728,16.5914,15450.0
2012-08-06 15:05:00,26.78,26.79,26.77,26.79,16500.0,16.5914,16.5976,16.5852,16.5976,16500.0
2012-08-06 15:10:00,26.79,26.81,26.78,26.8,22350.0,16.5976,16.61,16.5914,16.6038,22350.0
2012-08-06 15:15:00,26.8,26.8,26.76,26.77,19350.0,16.6038,16.6038,16.579,16.5852,19350.0
2012-08-06 15:20:00,26.77,26.79,26.76,26.79,23250.0,16.5852,16.5976,16.579,16.5976,23250.0
2012-08-06 15:25:00,26.79,26.79,26.78,26.79,19350.0,16.5976,16.5976,16.5914,16.5976,19350.0
2012-08-06 15:30:00,26.8,26.81,26.79,26.81,32400.0,16.6038,16.61,16.5976,16.61,32400.0
2012-08-06 15:35:00,26.82,26.83,26.78,26.8,45750.0,16.6162,16.6224,16.5914,16.6038,45750.0
2012-08-06 15:40:00,26.8,26.82,26.78,26.81,51450.0,16.6038,16.6162,16.5914,16.61,51450.0
2012-08-06 15:45:00,26.81,26.81,26.75,26.77,71250.0,16.61,16.61,16.5728,16.5852,71250.0
2012-08-06 15:50:00,26.77,26.77,26.75,26.77,69750.0,16.5852,16.5852,16.5728,16.5852,69750.0
2012-08-06 15:55:00,26.76,26.76,26.69,26.69,163800.0,16.579,16.579,16.5356,16.5356,163800.0
2012-08-07 09:30:00,26.88,26.98,26.79,26.93,31800.0,16.6533,16.7153,16.5976,16.6843,31800.0
2012-08-07 09:35:00,26.93,26.97,26.83,26.83,24900.0,16.6843,16.7091,16.6224,16.6224,24900.0
2012-08-07 09:40:00,26.82,27.04,26.82,27.04,30450.0,16.6162,16.7525,16.6162,16.7525,30450.0
2012-08-07 09:45:00,27.05,27.07,26.99,27.0,34800.0,16.7587,16.7711,16.7215,16.7277,34800.0
2012-08-07 09:50:00,27.01,27.08,27.01,27.07,25800.0,16.7339,16.7773,16.7339,16.7711,25800.0
2012-08-07 09:55:00,27.09,27.09,27.03,27.05,24450.0,16.7835,16.7835,16.7463,16.7587,24450.0
2012-08-07 10:00:00,27.07,27.09,26.99,27.07,24000.0,16.7711,16.7835,16.7215,16.7711,24000.0
2012-08-07 10:05:00,27.07,27.15,27.07,27.14,19950.0,16.7711,16.8206,16.7711,16.8144,19950.0
2012-08-07 10:10:00,27.15,27.19,27.11,27.19,35550.0,16.8206,16.8454,16.7958,16.8454,35550.0
2012-08-07 10:15:00,27.19,27.19,27.15,27.17,34650.0,16.8454,16.8454,16.8206,16.833,34650.0
2012-08-07 10:20:00,27.17,27.23,27.16,27.18,34800.0,16.833,16.8702,16.8268,16.8392,34800.0
2012-08-07 10:25:00,27.19,27.2,27.15,27.15,18150.0,16.8454,16.8516,16.8206,16.8206,18150.0
2012-08-07 10:30:00,27.15,27.22,27.15,27.19,44550.0,16.8206,16.864,16.8206,16.8454,44550.0
2012-08-07 10:35:00,27.19,27.19,27.13,27.14,21750.0,16.8454,16.8454,16.8082,16.8144,21750.0
2012-08-07 10:40:00,27.15,27.18,27.13,27.15,18900.0,16.8206,16.8392,16.8082,16.8206,18900.0
2012-08-07 10:45:00,27.15,27.16,27.13,27.13,16050.0,16.8206,16.8268,16.8082,16.8082,16050.0
2012-08-07 10:50:00,27.13,27.15,27.13,27.14,27000.0,16.8082,16.8206,16.8082,16.8144,27000.0
2012-08-07 10:55:00,27.14,27.15,27.11,27.13,12900.0,16.8144,16.8206,16.7958,16.8082,12900.0
2012-08-07 11:00:00,27.13,27.14,27.11,27.12,13350.0,16.8082,16.8144,16.7958,16.802,13350.0
2012-08-07 11:05:00,27.12,27.12,27.03,27.05,13650.0,16.802,16.802,16.7463,16.7587,13650.0
2012-08-07 11:10:00,27.05,27.09,27.05,27.07,14700.0,16.7587,16.7835,16.7587,16.7711,14700.0
2012-08-07 11:15:00,27.07,27.12,27.05,27.11,21600.0,16.7711,16.802,16.7587,16.7958,21600.0
2012-08-07 11:20:00,27.11,27.14,27.11,27.14,19650.0,16.7958,16.8144,16.7958,16.8144,19650.0
2012-08-07 11:25:00,27.14,27.15,27.09,27.14,52500.0,16.8144,16.8206,16.7835,16.8144,52500.0
2012-08-07 11:30:00,27.15,27.19,27.14,27.14,21750.0,16.8206,16.8454,16.8144,16.8144,21750.0
2012-08-07 11:35:00,27.15,27.17,27.14,27.15,12150.0,16.8206,16.833,16.8144,16.8206,12150.0
2012-08-07 11:40:00,27.15,27.19,27.15,27.17,14700.0,16.8206,16.8454,16.8206,16.833,14700.0
2012-08-07 11:45:00,27.17,27.19,27.17,27.18,16350.0,16.833,16.8454,16.833,16.8392,16350.0
2012-08-07 11:50:00,27.17,27.22,27.17,27.22,12750.0,16.833,16.864,16.833,16.864,12750.0
2012-08-07 11:55:00,27.22,27.23,27.18,27.2,23850.0,16.864,16.8702,16.8392,16.8516,23850.0
2012-08-07 12:00:00,27.2,27.23,27.2,27.21,12750.0,16.8516,16.8702,16.8516,16.8578,12750.0
2012-08-07 12:05:00,27.22,27.23,27.21,27.23,7200.0,16.864,16.8702,16.8578,16.8702,7200.0
2012-08-07 12:10:00,27.23,27.23,27.17,27.17,17850.0,16.8702,16.8702,16.833,16.833,17850.0
2012-08-07 12:15:00,27.17,27.23,27.17,27.2,24750.0,16.833,16.8702,16.833,16.8516,24750.0
2012-08-07 12:20:00,27.19,27.2,27.17,27.18,11250.0,16.8454,16.8516,16.833,16.8392,11250.0
2012-08-07 12:25:00,27.18,27.24,27.18,27.24,9900.0,16.8392,16.8764,16.8392,16.8764,9900.0
2012-08-07 12:30:00,27.24,27.26,27.23,27.25,12600.0,16.8764,16.8888,16.8702,16.8826,12600.0
2012-08-07 12:35:00,27.25,27.28,27.23,27.27,18750.0,16.8826,16.9012,16.8702,16.895,18750.0
2012-08-07 12:40:00,27.27,27.28,27.23,27.23,13500.0,16.895,16.9012,16.8702,16.8702,13500.0
2012-08-07 12:45:00,27.24,27.27,27.23,27.23,10050.0,16.8764,16.895,16.8702,16.8702,10050.0
2012-08-07 12:50:00,27.23,27.26,27.22,27.23,16650.0,16.8702,16.8888,16.864,16.8702,16650.0
2012-08-07 12:55:00,27.23,27.25,27.2,27.2,23550.0,16.8702,16.8826,16.8516,16.8516,23550.0
2012-08-07 13:00:00,27.2,27.2,27.16,27.17,20100.0,16.8516,16.8516,16.8268,16.833,20100.0
2012-08-07 13:05:00,27.16,27.17,27.15,27.15,9000.0,16.8268,16.833,16.8206,16.8206,9000.0
2012-08-07 13:10:00,27.16,27.18,27.15,27.17,13200.0,16.8268,16.8392,16.8206,16.833,13200.0
2012-08-07 13:15:00,27.17,27.21,27.17,27.2,24150.0,16.833,16.8578,16.833,16.8516,24150.0
2012-08-07 13:20:00,27.21,27.21,27.18,27.18,34950.0,16.8578,16.8578,16.8392,16.8392,34950.0
2012-08-07 13:25:00,27.17,27.2,27.17,27.19,17250.0,16.833,16.8516,16.833,16.8454,17250.0
2012-08-07 13:30:00,27.2,27.2,27.17,27.19,15000.0,16.8516,16.8516,16.833,16.8454,15000.0
2012-08-07 13:35:00,27.19,27.2,27.17,27.17,20400.0,16.8454,16.8516,16.833,16.833,20400.0
2012-08-07 13:40:00,27.17,27.19,27.15,27.15,16950.0,16.833,16.8454,16.8206,16.8206,16950.0
2012-08-07 13:45:00,27.16,27.17,27.13,27.14,27600.0,16.8268,16.833,16.8082,16.8144,27600.0
2012-08-07 13:50:00,27.15,27.16,27.13,27.14,25050.0,16.8206,16.8268,16.8082,16.8144,25050.0
2012-08-07 13:55:00,27.15,27.15,27.11,27.13,18300.0,16.8206,16.8206,16.7958,16.8082,18300.0
2012-08-07 14:00:00,27.13,27.14,27.11,27.12,26550.0,16.8082,16.8144,16.7958,16.802,26550.0
2012-08-07 14:05:00,27.12,27.13,27.11,27.12,16200.0,16.802,16.8082,16.7958,16.802,16200.0
2012-08-07 14:10:00,27.12,27.13,27.1,27.12,14100.0,16.802,16.8082,16.7896,16.802,14100.0
2012-08-07 14:15:00,27.11,27.13,27.09,27.11,17700.0,16.7958,16.8082,16.7835,16.7958,17700.0
2012-08-07 14:20:00,27.09,27.11,27.09,27.1,11850.0,16.7835,16.7958,16.7835,16.7896,11850.0
2012-08-07 14:25:00,27.1,27.11,26.97,27.05,60600.0,16.7896,16.7958,16.7091,16.7587,60600.0
2012-08-07 14:30:00,27.06,27.13,27.06,27.12,27000.0,16.7649,16.8082,16.7649,16.802,27000.0
2012-08-07 14:35:00,27.13,27.13,27.12,27.13,15750.0,16.8082,16.8082,16.802,16.8082,15750.0
2012-08-07 14:40:00,27.13,27.13,27.09,27.09,29100.0,16.8082,16.8082,16.7835,16.7835,29100.0
2012-08-07 14:45:00,27.09,27.12,27.09,27.09,18750.0,16.7835,16.802,16.7835,16.7835,18750.0
2012-08-07 14:50:00,27.09,27.11,27.09,27.09,10500.0,16.7835,16.7958,16.7835,16.7835,10500.0
2012-08-07 14:55:00,27.09,27.09,27.04,27.05,30300.0,16.7835,16.7835,16.7525,16.7587,30300.0
2012-08-07 15:00:00,27.05,27.09,27.01,27.03,32400.0,16.7587,16.7835,16.7339,16.7463,32400.0
2012-08-07 15:05:00,27.03,27.09,27.01,27.07,87450.0,16.7463,16.7835,16.7339,16.7711,87450.0
2012-08-07 15:10:00,27.07,27.1,27.05,27.08,31350.0,16.7711,16.7896,16.7587,16.7773,31350.0
2012-08-07 15:15:00,27.08,27.11,27.05,27.11,20400.0,16.7773,16.7958,16.7587,16.7958,20400.0
2012-08-07 15:20:00,27.11,27.13,27.09,27.1,30150.0,16.7958,16.8082,16.7835,16.7896,30150.0
2012-08-07 15:25:00,27.11,27.14,27.09,27.11,24450.0,16.7958,16.8144,16.7835,16.7958,24450.0
2012-08-07 15:30:00,27.11,27.13,27.07,27.07,30900.0,16.7958,16.8082,16.7711,16.7711,30900.0
2012-08-07 15:35:00,27.07,27.09,27.05,27.09,50550.0,16.7711,16.7835,16.7587,16.7835,50550.0
2012-08-07 15:40:00,27.09,27.13,27.09,27.11,47100.0,16.7835,16.8082,16.7835,16.7958,47100.0
2012-08-07 15:45:00,27.11,27.13,27.09,27.1,48900.0,16.7958,16.8082,16.7835,16.7896,48900.0
2012-08-07 15:50:00,27.1,27.11,27.05,27.07,64650.0,16.7896,16.7958,16.7587,16.7711,64650.0
2012-08-07 15:55:00,27.07,27.07,27.01,27.03,159900.0,16.7711,16.7711,16.7339,16.7463,159900.0
2012-08-08 09:30:00,26.99,27.11,26.87,26.93,38400.0,16.7215,16.7958,16.6472,16.6843,38400.0
2012-08-08 09:35:00,26.93,27.05,26.91,27.03,13800.0,16.6843,16.7587,16.6719,16.7463,13800.0
2012-08-08 09:40:00,27.03,27.07,27.0,27.0,5250.0,16.7463,16.7711,16.7277,16.7277,5250.0
2012-08-08 09:45:00,27.0,27.0,26.91,26.96,20100.0,16.7277,16.7277,16.6719,16.7029,20100.0
2012-08-08 09:50:00,26.96,26.99,26.92,26.92,23400.0,16.7029,16.7215,16.6781,16.6781,23400.0
2012-08-08 09:55:00,26.92,26.97,26.9,26.93,23100.0,16.6781,16.7091,16.6657,16.6843,23100.0
2012-08-08 10:00:00,26.95,26.95,26.9,26.93,26250.0,16.6967,16.6967,16.6657,16.6843,26250.0
2012-08-08 10:05:00,26.93,26.95,26.87,26.88,18150.0,16.6843,16.6967,16.6472,16.6533,18150.0
2012-08-08 10:10:00,26.87,26.9,26.85,26.86,31650.0,16.6472,16.6657,16.6348,16.641,31650.0
2012-08-08 10:15:00,26.87,26.91,26.86,26.89,23100.0,16.6472,16.6719,16.641,16.6595,23100.0
2012-08-08 10:20:00,26.89,26.89,26.83,26.84,20550.0,16.6595,16.6595,16.6224,16.6286,20550.0
2012-08-08 10:25:00,26.83,26.85,26.81,26.81,13500.0,16.6224,16.6348,16.61,16.61,13500.0
2012-08-08 10:30:00,26.82,26.83,26.71,26.72,31950.0,16.6162,16.6224,16.548,16.5542,31950.0
2012-08-08 10:35:00,26.72,26.76,26.72,26.75,15900.0,16.5542,16.579,16.5542,16.5728,15900.0
2012-08-08 10:40:00,26.75,26.75,26.73,26.73,6000.0,16.5728,16.5728,16.5604,16.5604,6000.0
2012-08-08 10:45:00,26.75,26.76,26.72,26.73,19500.0,16.5728,16.579,16.5542,16.5604,19500.0
2012-08-08 10:50:00,26.75,26.81,26.75,26.81,15750.0,16.5728,16.61,16.5728,16.61,15750.0
2012-08-08 10:55:00,26.81,26.82,26.79,26.79,10500.0,16.61,16.6162,16.5976,16.5976,10500.0
2012-08-08 11:00:00,26.79,26.8,26.77,26.78,5550.0,16.5976,16.6038,16.5852,16.5914,5550.0
2012-08-08 11:05:00,26.78,26.78,26.75,26.76,11850.0,16.5914,16.5914,16.5728,16.579,11850.0
2012-08-08 11:10:00,26.77,26.89,26.77,26.87,14700.0,16.5852,16.6595,16.5852,16.6472,14700.0
2012-08-08 11:15:00,26.89,26.96,26.88,26.96,13950.0,16.6595,16.7029,16.6533,16.7029,13950.0
2012-08-08 11:20:00,26.95,26.95,26.93,26.93,9150.0,16.6967,16.6967,16.6843,16.6843,9150.0
2012-08-08 11:25:00,26.94,26.97,26.93,26.95,10500.0,16.6905,16.7091,16.6843,16.6967,10500.0
2012-08-08 11:30:00,26.96,26.97,26.95,26.97,6600.0,16.7029,16.7091,16.6967,16.7091,6600.0
2012-08-08 11:35:00,26.97,26.99,26.96,26.96,8400.0,16.7091,16.7215,16.7029,16.7029,8400.0
2012-08-08 11:40:00,26.95,26.95,26.93,26.93,7800.0,16.6967,16.6967,16.6843,16.6843,7800.0
2012-08-08 11:45:00,26.94,26.94,26.9,26.91,20100.0,16.6905,16.6905,16.6657,16.6719,20100.0
2012-08-08 11:50:00,26.92,26.92,26.88,26.91,48450.0,16.6781,16.6781,16.6533,16.6719,48450.0
2012-08-08 11:55:00,26.91,26.91,26.84,26.84,15150.0,16.6719,16.6719,16.6286,16.6286,15150.0
2012-08-08 12:00:00,26.85,26.89,26.84,26.89,8700.0,16.6348,16.6595,16.6286,16.6595,8700.0
2012-08-08 12:05:00,26.89,26.91,26.89,26.91,8700.0,16.6595,16.6719,16.6595,16.6719,8700.0
2012-08-08 12:10:00,26.91,26.93,26.91,26.91,9150.0,16.6719,16.6843,16.6719,16.6719,9150.0
2012-08-08 12:15:00,26.91,26.95,26.91,26.95,10050.0,16.6719,16.6967,16.6719,16.6967,10050.0
2012-08-08 12:20:00,26.95,26.96,26.95,26.96,10650.0,16.6967,16.7029,16.6967,16.7029,10650.0
2012-08-08 12:25:00,26.97,26.97,26.92,26.92,24600.0,16.7091,16.7091,16.6781,16.6781,24600.0
2012-08-08 12:30:00,26.93,26.96,26.93,26.95,20700.0,16.6843,16.7029,16.6843,16.6967,20700.0
2012-08-08 12:35:00,26.96,26.97,26.95,26.96,10500.0,16.7029,16.7091,16.6967,16.7029,10500.0
2012-08-08 12:40:00,26.96,26.96,26.92,26.92,13350.0,16.7029,16.7029,16.6781,16.6781,13350.0
2012-08-08 12:45:00,26.92,26.93,26.91,26.91,28950.0,16.6781,16.6843,16.6719,16.6719,28950.0
2012-08-08 12:50:00,26.91,26.93,26.89,26.9,12450.0,16.6719,16.6843,16.6595,16.6657,12450.0
2012-08-08 12:55:00,26.9,26.97,26.9,26.95,22200.0,16.6657,16.7091,16.6657,16.6967,22200.0
2012-08-08 13:00:00,26.95,26.97,26.94,26.95,21300.0,16.6967,16.7091,16.6905,16.6967,21300.0
2012-08-08 13:05:00,26.95,26.95,26.93,26.93,12150.0,16.6967,16.6967,16.6843,16.6843,12150.0
2012-08-08 13:10:00,26.93,26.95,26.91,26.92,14250.0,16.6843,16.6967,16.6719,16.6781,14250.0
2012-08-08 13:15:00,26.91,26.92,26.89,26.89,11400.0,16.6719,16.6781,16.6595,16.6595,11400.0
2012-08-08 13:20:00,26.9,26.93,26.89,26.93,17400.0,16.6657,16.6843,16.6595,16.6843,17400.0
2012-08-08 13:25:00,26.93,26.93,26.9,26.91,19200.0,16.6843,16.6843,16.6657,16.6719,19200.0
2012-08-08 13:30:00,26.92,26.93,26.91,26.91,25500.0,16.6781,16.6843,16.6719,16.6719,25500.0
2012-08-08 13:35:00,26.91,26.93,26.91,26.91,9450.0,16.6719,16.6843,16.6719,16.6719,9450.0
2012-08-08 13:40:00,26.91,26.94,26.89,26.89,28350.0,16.6719,16.6905,16.6595,16.6595,28350.0
2012-08-08 13:45:00,26.89,26.91,26.89,26.91,23850.0,16.6595,16.6719,16.6595,16.6719,23850.0
2012-08-08 13:50:00,26.91,26.94,26.91,26.93,25200.0,16.6719,16.6905,16.6719,16.6843,25200.0
2012-08-08 13:55:00,26.92,26.93,26.9,26.91,16050.0,16.6781,16.6843,16.6657,16.6719,16050.0
2012-08-08 14:00:00,26.91,26.92,26.89,26.91,49800.0,16.6719,16.6781,16.6595,16.6719,49800.0
2012-08-08 14:05:00,26.92,26.93,26.89,26.92,32250.0,16.6781,16.6843,16.6595,16.6781,32250.0
2012-08-08 14:10:00,26.92,26.93,26.89,26.91,19800.0,16.6781,16.6843,16.6595,16.6719,19800.0
2012-08-08 14:15:00,26.9,26.91,26.89,26.89,69150.0,16.6657,16.6719,16.6595,16.6595,69150.0
2012-08-08 14:20:00,26.89,26.93,26.89,26.89,22350.0,16.6595,16.6843,16.6595,16.6595,22350.0
2012-08-08 14:25:00,26.9,26.94,26.89,26.92,45450.0,16.6657,16.6905,16.6595,16.6781,45450.0
2012-08-08 14:30:00,26.92,26.93,26.89,26.89,34200.0,16.6781,16.6843,16.6595,16.6595,34200.0
2012-08-08 14:35:00,26.89,26.91,26.87,26.89,22050.0,16.6595,16.6719,16.6472,16.6595,22050.0
2012-08-08 14:40:00,26.88,26.89,26.86,26.87,21000.0,16.6533,16.6595,16.641,16.6472,21000.0
2012-08-08 14:45:00,26.87,26.88,26.86,26.86,29250.0,16.6472,16.6533,16.641,16.641,29250.0
2012-08-08 14:50:00,26.87,26.89,26.86,26.87,25350.0,16.6472,16.6595,16.641,16.6472,25350.0
2012-08-08 14:55:00,26.86,26.87,26.86,26.86,24450.0,16.641,16.6472,16.641,16.641,24450.0
2012-08-08 15:00:00,26.86,26.9,26.86,26.89,33750.0,16.641,16.6657,16.641,16.6595,33750.0
2012-08-08 15:05:00,26.89,26.92,26.89,26.91,24750.0,16.6595,16.6781,16.6595,16.6719,24750.0
2012-08-08 15:10:00,26.91,26.94,26.9,26.91,57300.0,16.6719,16.6905,16.6657,16.6719,57300.0
2012-08-08 15:15:00,26.91,26.97,26.91,26.93,37800.0,16.6719,16.7091,16.6719,16.6843,37800.0
2012-08-08 15:20:00,26.93,26.95,26.92,26.92,30600.0,16.6843,16.6967,16.6781,16.6781,30600.0
2012-08-08 15:25:00,26.92,26.97,26.92,26.94,30600.0,16.6781,16.7091,16.6781,16.6905,30600.0
2012-08-08 15:30:00,26.94,27.0,26.94,26.99,46650.0,16.6905,16.7277,16.6905,16.7215,46650.0
2012-08-08 15:35:00,26.98,26.99,26.95,26.95,33450.0,16.7153,16.7215,16.6967,16.6967,33450.0
2012-08-08 15:40:00,26.95,26.98,26.95,26.95,84750.0,16.6967,16.7153,16.6967,16.6967,84750.0
2012-08-08 15:45:00,26.95,26.99,26.95,26.99,34050.0,16.6967,16.7215,16.6967,16.7215,34050.0
2012-08-08 15:50:00,26.99,27.01,26.95,26.95,78450.0,16.7215,16.7339,16.6967,16.6967,78450.0
2012-08-08 15:55:00,26.96,27.03,26.95,27.02,387300.0,16.7029,16.7463,16.6967,16.7401,387300.0
2012-08-09 09:30:00,26.92,27.04,26.92,27.03,88650.0,16.6781,16.7525,16.6781,16.7463,88650.0
2012-08-09 09:35:00,27.01,27.04,27.0,27.01,37500.0,16.7339,16.7525,16.7277,16.7339,37500.0
2012-08-09 09:40:00,27.0,27.08,26.99,27.03,19200.0,16.7277,16.7773,16.7215,16.7463,19200.0
2012-08-09 09:45:00,27.04,27.07,27.0,27.02,18450.0,16.7525,16.7711,16.7277,16.7401,18450.0
2012-08-09 09:50:00,27.02,27.07,27.01,27.07,11850.0,16.7401,16.7711,16.7339,16.7711,11850.0
2012-08-09 09:55:00,27.05,27.07,27.03,27.03,21900.0,16.7587,16.7711,16.7463,16.7463,21900.0
2012-08-09 10:00:00,27.03,27.04,27.01,27.02,11250.0,16.7463,16.7525,16.7339,16.7401,11250.0
2012-08-09 10:05:00,27.02,27.08,27.02,27.06,12600.0,16.7401,16.7773,16.7401,16.7649,12600.0
2012-08-09 10:10:00,27.07,27.09,27.04,27.05,18900.0,16.7711,16.7835,16.7525,16.7587,18900.0
2012-08-09 10:15:00,27.05,27.14,27.05,27.14,20550.0,16.7587,16.8144,16.7587,16.8144,20550.0
2012-08-09 10:20:00,27.14,27.17,27.07,27.07,106050.0,16.8144,16.833,16.7711,16.7711,106050.0
2012-08-09 10:25:00,27.07,27.11,27.06,27.09,14550.0,16.7711,16.7958,16.7649,16.7835,14550.0
2012-08-09 10:30:00,27.09,27.15,27.09,27.14,23850.0,16.7835,16.8206,16.7835,16.8144,23850.0
2012-08-09 10:35:00,27.14,27.21,27.13,27.21,43050.0,16.8144,16.8578,16.8082,16.8578,43050.0
2012-08-09 10:40:00,27.2,27.28,27.2,27.27,66900.0,16.8516,16.9012,16.8516,16.895,66900.0
2012-08-09 10:45:00,27.26,27.32,27.25,27.31,73050.0,16.8888,16.9259,16.8826,16.9198,73050.0
2012-08-09 10:50:00,27.31,27.37,27.31,27.37,68700.0,16.9198,16.9569,16.9198,16.9569,68700.0
2012-08-09 10:55:00,27.37,27.37,27.29,27.29,45000.0,16.9569,16.9569,16.9074,16.9074,45000.0
2012-08-09 11:00:00,27.29,27.29,27.25,27.27,41550.0,16.9074,16.9074,16.8826,16.895,41550.0
2012-08-09 11:05:00,27.27,27.31,27.26,27.29,17550.0,16.895,16.9198,16.8888,16.9074,17550.0
2012-08-09 11:10:00,27.3,27.31,27.27,27.29,28650.0,16.9136,16.9198,16.895,16.9074,28650.0
2012-08-09 11:15:00,27.28,27.31,27.26,27.3,24300.0,16.9012,16.9198,16.8888,16.9136,24300.0
2012-08-09 11:20:00,27.3,27.33,27.29,27.31,20850.0,16.9136,16.9321,16.9074,16.9198,20850.0
2012-08-09 11:25:00,27.3,27.33,27.29,27.31,18150.0,16.9136,16.9321,16.9074,16.9198,18150.0
2012-08-09 11:30:00,27.31,27.31,27.29,27.31,18300.0,16.9198,16.9198,16.9074,16.9198,18300.0
2012-08-09 11:35:00,27.3,27.31,27.27,27.29,39300.0,16.9136,16.9198,16.895,16.9074,39300.0
2012-08-09 11:40:00,27.29,27.29,27.15,27.17,26400.0,16.9074,16.9074,16.8206,16.833,26400.0
2012-08-09 11:45:00,27.17,27.23,27.17,27.17,56550.0,16.833,16.8702,16.833,16.833,56550.0
2012-08-09 11:50:00,27.17,27.18,27.11,27.14,14100.0,16.833,16.8392,16.7958,16.8144,14100.0
2012-08-09 11:55:00,27.13,27.15,27.09,27.14,21000.0,16.8082,16.8206,16.7835,16.8144,21000.0
2012-08-09 12:00:00,27.13,27.14,27.12,27.13,24150.0,16.8082,16.8144,16.802,16.8082,24150.0
2012-08-09 12:05:00,27.13,27.14,27.09,27.14,28650.0,16.8082,16.8144,16.7835,16.8144,28650.0
2012-08-09 12:10:00,27.14,27.15,27.12,27.14,17850.0,16.8144,16.8206,16.802,16.8144,17850.0
2012-08-09 12:15:00,27.15,27.15,27.12,27.13,10650.0,16.8206,16.8206,16.802,16.8082,10650.0
2012-08-09 12:20:00,27.13,27.13,27.1,27.11,28500.0,16.8082,16.8082,16.7896,16.7958,28500.0
2012-08-09 12:25:00,27.11,27.13,27.11,27.11,13500.0,16.7958,16.8082,16.7958,16.7958,13500.0
2012-08-09 12:30:00,27.11,27.17,27.11,27.15,34050.0,16.7958,16.833,16.7958,16.8206,34050.0
2012-08-09 12:35:00,27.15,27.15,27.13,27.13,12000.0,16.8206,16.8206,16.8082,16.8082,12000.0
2012-08-09 12:40:00,27.13,27.19,27.13,27.14,16650.0,16.8082,16.8454,16.8082,16.8144,16650.0
2012-08-09 12:45:00,27.14,27.16,27.14,27.14,12300.0,16.8144,16.8268,16.8144,16.8144,12300.0
2012-08-09 12:50:00,27.13,27.18,27.13,27.16,13200.0,16.8082,16.8392,16.8082,16.8268,13200.0
2012-08-09 12:55:00,27.16,27.19,27.15,27.18,19650.0,16.8268,16.8454,16.8206,16.8392,19650.0
2012-08-09 13:00:00,27.19,27.21,27.16,27.17,20850.0,16.8454,16.8578,16.8268,16.833,20850.0
2012-08-09 13:05:00,27.16,27.17,27.15,27.15,14700.0,16.8268,16.833,16.8206,16.8206,14700.0
2012-08-09 13:10:00,27.14,27.14,27.11,27.11,30300.0,16.8144,16.8144,16.7958,16.7958,30300.0
2012-08-09 13:15:00,27.12,27.13,27.11,27.13,22800.0,16.802,16.8082,16.7958,16.8082,22800.0
2012-08-09 13:20:00,27.11,27.13,27.11,27.12,17400.0,16.7958,16.8082,16.7958,16.802,17400.0
2012-08-09 13:25:00,27.12,27.13,27.11,27.13,25350.0,16.802,16.8082,16.7958,16.8082,25350.0
2012-08-09 13:30:00,27.12,27.13,27.11,27.11,15150.0,16.802,16.8082,16.7958,16.7958,15150.0
2012-08-09 13:35:00,27.11,27.15,27.11,27.13,24300.0,16.7958,16.8206,16.7958,16.8082,24300.0
2012-08-09 13:40:00,27.13,27.15,27.11,27.11,27600.0,16.8082,16.8206,16.7958,16.7958,27600.0
2012-08-09 13:45:00,27.11,27.13,27.1,27.1,22350.0,16.7958,16.8082,16.7896,16.7896,22350.0
2012-08-09 13:50:00,27.09,27.1,27.07,27.08,12750.0,16.7835,16.7896,16.7711,16.7773,12750.0
2012-08-09 13:55:00,27.09,27.09,27.05,27.07,21750.0,16.7835,16.7835,16.7587,16.7711,21750.0
2012-08-09 14:00:00,27.07,27.11,27.06,27.09,46650.0,16.7711,16.7958,16.7649,16.7835,46650.0
2012-08-09 14:05:00,27.09,27.1,27.09,27.1,30600.0,16.7835,16.7896,16.7835,16.7896,30600.0
2012-08-09 14:10:00,27.1,27.1,27.09,27.09,15600.0,16.7896,16.7896,16.7835,16.7835,15600.0
2012-08-09 14:15:00,27.09,27.09,27.08,27.09,22350.0,16.7835,16.7835,16.7773,16.7835,22350.0
2012-08-09 14:20:00,27.09,27.1,27.07,27.09,23100.0,16.7835,16.7896,16.7711,16.7835,23100.0
2012-08-09 14:25:00,27.09,27.13,27.09,27.13,25800.0,16.7835,16.8082,16.7835,16.8082,25800.0
2012-08-09 14:30:00,27.13,27.16,27.12,27.16,21300.0,16.8082,16.8268,16.802,16.8268,21300.0
2012-08-09 14:35:00,27.16,27.18,27.15,27.15,15450.0,16.8268,16.8392,16.8206,16.8206,15450.0
2012-08-09 14:40:00,27.15,27.15,27.11,27.12,20250.0,16.8206,16.8206,16.7958,16.802,20250.0
2012-08-09 14:45:00,27.11,27.13,27.11,27.12,16950.0,16.7958,16.8082,16.7958,16.802,16950.0
2012-08-09 14:50:00,27.12,27.15,27.12,27.13,14700.0,16.802,16.8206,16.802,16.8082,14700.0
2012-08-09 14:55:00,27.13,27.15,27.11,27.13,19800.0,16.8082,16.8206,16.7958,16.8082,19800.0
2012-08-09 15:00:00,27.12,27.12,27.09,27.09,18750.0,16.802,16.802,16.7835,16.7835,18750.0
2012-08-09 15:05:00,27.08,27.1,27.05,27.09,54000.0,16.7773,16.7896,16.7587,16.7835,54000.0
2012-08-09 15:10:00,27.09,27.11,27.09,27.11,29400.0,16.7835,16.7958,16.7835,16.7958,29400.0
2012-08-09 15:15:00,27.11,27.13,27.09,27.11,44550.0,16.7958,16.8082,16.7835,16.7958,44550.0
2012-08-09 15:20:00,27.11,27.12,27.09,27.11,25350.0,16.7958,16.802,16.7835,16.7958,25350.0
2012-08-09 15:25:00,27.1,27.13,27.09,27.11,75300.0,16.7896,16.8082,16.7835,16.7958,75300.0
2012-08-09 15:30:00,27.12,27.14,27.1,27.1,53400.0,16.802,16.8144,16.7896,16.7896,53400.0
2012-08-09 15:35:00,27.1,27.12,27.09,27.12,54000.0,16.7896,16.802,16.7835,16.802,54000.0
2012-08-09 15:40:00,27.12,27.17,27.1,27.16,53850.0,16.802,16.833,16.7896,16.8268,53850.0
2012-08-09 15:45:00,27.16,27.17,27.11,27.17,80100.0,16.8268,16.833,16.7958,16.833,80100.0
2012-08-09 15:50:00,27.17,27.18,27.13,27.15,106500.0,16.833,16.8392,16.8082,16.8206,106500.0
2012-08-09 15:55:00,27.15,27.21,27.13,27.21,312300.0,16.8206,16.8578,16.8082,16.8578,312300.0
2012-08-10 09:30:00,27.09,27.1,26.91,26.96,33750.0,16.7835,16.7896,16.6719,16.7029,33750.0
2012-08-10 09:35:00,26.99,27.06,26.97,27.06,13050.0,16.7215,16.7649,16.7091,16.7649,13050.0
2012-08-10 09:40:00,27.06,27.17,27.06,27.13,11250.0,16.7649,16.833,16.7649,16.8082,11250.0
2012-08-10 09:45:00,27.09,27.12,27.06,27.08,7500.0,16.7835,16.802,16.7649,16.7773,7500.0
2012-08-10 09:50:00,27.06,27.06,26.97,27.0,19950.0,16.7649,16.7649,16.7091,16.7277,19950.0
2012-08-10 09:55:00,27.01,27.03,27.01,27.03,7200.0,16.7339,16.7463,16.7339,16.7463,7200.0
2012-08-10 10:00:00,27.04,27.05,27.01,27.01,15900.0,16.7525,16.7587,16.7339,16.7339,15900.0
2012-08-10 10:05:00,27.01,27.03,26.99,27.03,56100.0,16.7339,16.7463,16.7215,16.7463,56100.0
2012-08-10 10:10:00,27.03,27.17,27.03,27.12,66150.0,16.7463,16.833,16.7463,16.802,66150.0
2012-08-10 10:15:00,27.13,27.14,27.09,27.12,28650.0,16.8082,16.8144,16.7835,16.802,28650.0
2012-08-10 10:20:00,27.11,27.15,27.09,27.11,16350.0,16.7958,16.8206,16.7835,16.7958,16350.0
2012-08-10 10:25:00,27.11,27.17,27.11,27.15,9300.0,16.7958,16.833,16.7958,16.8206,9300.0
2012-08-10 10:30:00,27.17,27.23,27.17,27.22,9750.0,16.833,16.8702,16.833,16.864,9750.0
2012-08-10 10:35:00,27.22,27.24,27.2,27.23,7500.0,16.864,16.8764,16.8516,16.8702,7500.0
2012-08-10 10:40:00,27.23,27.25,27.21,27.25,7500.0,16.8702,16.8826,16.8578,16.8826,7500.0
2012-08-10 10:45:00,27.24,27.24,27.22,27.24,6300.0,16.8764,16.8764,16.864,16.8764,6300.0
2012-08-10 10:50:00,27.23,27.23,27.21,27.22,7650.0,16.8702,16.8702,16.8578,16.864,7650.0
2012-08-10 10:55:00,27.22,27.23,27.22,27.23,4950.0,16.864,16.8702,16.864,16.8702,4950.0
2012-08-10 11:00:00,27.24,27.24,27.13,27.15,22500.0,16.8764,16.8764,16.8082,16.8206,22500.0
2012-08-10 11:05:00,27.14,27.17,27.1,27.17,30150.0,16.8144,16.833,16.7896,16.833,30150.0
2012-08-10 11:10:00,27.17,27.19,27.17,27.18,8700.0,16.833,16.8454,16.833,16.8392,8700.0
2012-08-10 11:15:00,27.17,27.19,27.15,27.17,8250.0,16.833,16.8454,16.8206,16.833,8250.0
2012-08-10 11:20:00,27.17,27.2,27.17,27.18,13350.0,16.833,16.8516,16.833,16.8392,13350.0
2012-08-10 11:25:00,27.18,27.23,27.18,27.23,34800.0,16.8392,16.8702,16.8392,16.8702,34800.0
2012-08-10 11:30:00,27.23,27.24,27.22,27.23,16050.0,16.8702,16.8764,16.864,16.8702,16050.0
2012-08-10 11:35:00,27.22,27.25,27.22,27.23,7200.0,16.864,16.8826,16.864,16.8702,7200.0
2012-08-10 11:40:00,27.24,27.26,27.23,27.23,3750.0,16.8764,16.8888,16.8702,16.8702,3750.0
2012-08-10 11:45:00,27.24,27.27,27.22,27.25,55350.0,16.8764,16.895,16.864,16.8826,55350.0
2012-08-10 11:50:00,27.26,27.31,27.26,27.28,24300.0,16.8888,16.9198,16.8888,16.9012,24300.0
2012-08-10 11:55:00,27.29,27.33,27.28,27.31,50100.0,16.9074,16.9321,16.9012,16.9198,50100.0
2012-08-10 12:00:00,27.31,27.31,27.27,27.29,39900.0,16.9198,16.9198,16.895,16.9074,39900.0
2012-08-10 12:05:00,27.29,27.32,27.27,27.3,56400.0,16.9074,16.9259,16.895,16.9136,56400.0
2012-08-10 12:10:00,27.29,27.29,27.26,27.28,17550.0,16.9074,16.9074,16.8888,16.9012,17550.0
2012-08-10 12:15:00,27.28,27.33,27.28,27.31,58800.0,16.9012,16.9321,16.9012,16.9198,58800.0
2012-08-10 12:20:00,27.31,27.33,27.31,27.33,10800.0,16.9198,16.9321,16.9198,16.9321,10800.0
2012-08-10 12:25:00,27.33,27.35,27.32,27.34,9450.0,16.9321,16.9445,16.9259,16.9383,9450.0
2012-08-10 12:30:00,27.34,27.35,27.31,27.31,13350.0,16.9383,16.9445,16.9198,16.9198,13350.0
2012-08-10 12:35:00,27.31,27.32,27.29,27.32,9000.0,16.9198,16.9259,16.9074,16.9259,9000.0
2012-08-10 12:40:00,27.31,27.31,27.29,27.3,8100.0,16.9198,16.9198,16.9074,16.9136,8100.0
2012-08-10 12:45:00,27.3,27.31,27.27,27.27,5550.0,16.9136,16.9198,16.895,16.895,5550.0
2012-08-10 12:50:00,27.27,27.31,27.26,27.31,19500.0,16.895,16.9198,16.8888,16.9198,19500.0
2012-08-10 12:55:00,27.3,27.31,27.25,27.25,12900.0,16.9136,16.9198,16.8826,16.8826,12900.0
2012-08-10 13:00:00,27.25,27.25,27.23,27.23,6300.0,16.8826,16.8826,16.8702,16.8702,6300.0
2012-08-10 13:05:00,27.23,27.23,27.19,27.2,6450.0,16.8702,16.8702,16.8454,16.8516,6450.0
2012-08-10 13:10:00,27.19,27.19,27.18,27.18,7050.0,16.8454,16.8454,16.8392,16.8392,7050.0
2012-08-10 13:15:00,27.17,27.21,27.17,27.19,8250.0,16.833,16.8578,16.833,16.8454,8250.0
2012-08-10 13:20:00,27.19,27.23,27.19,27.23,11400.0,16.8454,16.8702,16.8454,16.8702,11400.0
2012-08-10 13:25:00,27.23,27.24,27.22,27.23,8700.0,16.8702,16.8764,16.864,16.8702,8700.0
2012-08-10 13:30:00,27.23,27.24,27.23,27.23,7350.0,16.8702,16.8764,16.8702,16.8702,7350.0
2012-08-10 13:35:00,27.23,27.28,27.23,27.27,19200.0,16.8702,16.9012,16.8702,16.895,19200.0
2012-08-10 13:40:00,27.26,27.32,27.26,27.3,30900.0,16.8888,16.9259,16.8888,16.9136,30900.0
2012-08-10 13:45:00,27.3,27.32,27.3,27.31,10800.0,16.9136,16.9259,16.9136,16.9198,10800.0
2012-08-10 13:50:00,27.31,27.31,27.29,27.29,7200.0,16.9198,16.9198,16.9074,16.9074,7200.0
2012-08-10 13:55:00,27.29,27.29,27.28,27.29,7500.0,16.9074,16.9074,16.9012,16.9074,7500.0
2012-08-10 14:00:00,27.29,27.32,27.29,27.29,9300.0,16.9074,16.9259,16.9074,16.9074,9300.0
2012-08-10 14:05:00,27.29,27.29,27.27,27.27,3300.0,16.9074,16.9074,16.895,16.895,3300.0
2012-08-10 14:10:00,27.27,27.27,27.26,27.27,15900.0,16.895,16.895,16.8888,16.895,15900.0
2012-08-10 14:15:00,27.27,27.34,27.25,27.32,39900.0,16.895,16.9383,16.8826,16.9259,39900.0
2012-08-10 14:20:00,27.32,27.34,27.32,27.34,20700.0,16.9259,16.9383,16.9259,16.9383,20700.0
2012-08-10 14:25:00,27.34,27.36,27.33,27.36,10350.0,16.9383,16.9507,16.9321,16.9507,10350.0
2012-08-10 14:30:00,27.36,27.36,27.34,27.36,14100.0,16.9507,16.9507,16.9383,16.9507,14100.0
2012-08-10 14:35:00,27.36,27.36,27.34,27.35,13950.0,16.9507,16.9507,16.9383,16.9445,13950.0
2012-08-10 14:40:00,27.34,27.36,27.33,27.34,19650.0,16.9383,16.9507,16.9321,16.9383,19650.0
2012-08-10 14:45:00,27.34,27.35,27.34,27.35,11700.0,16.9383,16.9445,16.9383,16.9445,11700.0
2012-08-10 14:50:00,27.35,27.37,27.34,27.37,19200.0,16.9445,16.9569,16.9383,16.9569,19200.0
2012-08-10 14:55:00,27.37,27.38,27.37,27.37,20550.0,16.9569,16.9631,16.9569,16.9569,20550.0
2012-08-10 15:00:00,27.38,27.39,27.37,27.38,34050.0,16.9631,16.9693,16.9569,16.9631,34050.0
2012-08-10 15:05:00,27.38,27.39,27.37,27.38,33450.0,16.9631,16.9693,16.9569,16.9631,33450.0
2012-08-10 15:10:00,27.38,27.41,27.38,27.41,29400.0,16.9631,16.9817,16.9631,16.9817,29400.0
2012-08-10 15:15:00,27.41,27.45,27.4,27.43,46800.0,16.9817,17.0065,16.9755,16.9941,46800.0
2012-08-10 15:20:00,27.43,27.44,27.41,27.43,33900.0,16.9941,17.0003,16.9817,16.9941,33900.0
2012-08-10 15:25:00,27.43,27.46,27.43,27.46,35250.0,16.9941,17.0127,16.9941,17.0127,35250.0
2012-08-10 15:30:00,27.46,27.46,27.42,27.45,57150.0,17.0127,17.0127,16.9879,17.0065,57150.0
2012-08-10 15:35:00,27.45,27.49,27.45,27.48,101250.0,17.0065,17.0313,17.0065,17.0251,101250.0
2012-08-10 15:40:00,27.48,27.5,27.45,27.49,61050.0,17.0251,17.0375,17.0065,17.0313,61050.0
2012-08-10 15:45:00,27.49,27.53,27.48,27.49,66150.0,17.0313,17.0561,17.0251,17.0313,66150.0
2012-08-10 15:50:00,27.49,27.51,27.47,27.5,75000.0,17.0313,17.0437,17.0189,17.0375,75000.0
2012-08-10 15:55:00,27.51,27.56,27.49,27.55,254700.0,17.0437,17.0746,17.0313,17.0684,254700.0
2012-08-13 09:30:00,27.43,27.53,27.09,27.39,59100.0,16.9941,17.0561,16.7835,16.9693,59100.0
2012-08-13 09:35:00,27.41,27.43,27.36,27.41,24900.0,16.9817,16.9941,16.9507,16.9817,24900.0
2012-08-13 09:40:00,27.41,27.43,27.35,27.35,28950.0,16.9817,16.9941,16.9445,16.9445,28950.0
2012-08-13 09:45:00,27.35,27.42,27.35,27.37,14700.0,16.9445,16.9879,16.9445,16.9569,14700.0
2012-08-13 09:50:00,27.38,27.42,27.36,27.37,23550.0,16.9631,16.9879,16.9507,16.9569,23550.0
2012-08-13 09:55:00,27.37,27.39,27.32,27.35,20550.0,16.9569,16.9693,16.9259,16.9445,20550.0
2012-08-13 10:00:00,27.35,27.4,27.35,27.38,18450.0,16.9445,16.9755,16.9445,16.9631,18450.0
2012-08-13 10:05:00,27.39,27.39,27.26,27.27,25050.0,16.9693,16.9693,16.8888,16.895,25050.0
2012-08-13 10:10:00,27.27,27.28,27.23,27.27,33750.0,16.895,16.9012,16.8702,16.895,33750.0
2012-08-13 10:15:00,27.27,27.29,27.24,27.28,37200.0,16.895,16.9074,16.8764,16.9012,37200.0
2012-08-13 10:20:00,27.29,27.29,27.23,27.23,20700.0,16.9074,16.9074,16.8702,16.8702,20700.0
2012-08-13 10:25:00,27.21,27.27,27.18,27.27,16200.0,16.8578,16.895,16.8392,16.895,16200.0
2012-08-13 10:30:00,27.27,27.27,27.2,27.24,24900.0,16.895,16.895,16.8516,16.8764,24900.0
2012-08-13 10:35:00,27.25,27.27,27.2,27.24,32550.0,16.8826,16.895,16.8516,16.8764,32550.0
2012-08-13 10:40:00,27.24,27.29,27.23,27.29,15300.0,16.8764,16.9074,16.8702,16.9074,15300.0
2012-08-13 10:45:00,27.28,27.29,27.27,27.28,25800.0,16.9012,16.9074,16.895,16.9012,25800.0
2012-08-13 10:50:00,27.29,27.29,27.24,27.24,11700.0,16.9074,16.9074,16.8764,16.8764,11700.0
2012-08-13 10:55:00,27.24,27.25,27.21,27.22,14850.0,16.8764,16.8826,16.8578,16.864,14850.0
2012-08-13 11:00:00,27.22,27.23,27.16,27.16,28350.0,16.864,16.8702,16.8268,16.8268,28350.0
2012-08-13 11:05:00,27.16,27.19,27.13,27.17,86250.0,16.8268,16.8454,16.8082,16.833,86250.0
2012-08-13 11:10:00,27.17,27.2,27.15,27.19,27450.0,16.833,16.8516,16.8206,16.8454,27450.0
2012-08-13 11:15:00,27.19,27.23,27.18,27.19,32700.0,16.8454,16.8702,16.8392,16.8454,32700.0
2012-08-13 11:20:00,27.19,27.23,27.19,27.21,10800.0,16.8454,16.8702,16.8454,16.8578,10800.0
2012-08-13 11:25:00,27.22,27.27,27.21,27.25,56250.0,16.864,16.895,16.8578,16.8826,56250.0
2012-08-13 11:30:00,27.25,27.27,27.24,27.24,14400.0,16.8826,16.895,16.8764,16.8764,14400.0
2012-08-13 11:35:00,27.27,27.29,27.26,27.29,18000.0,16.895,16.9074,16.8888,16.9074,18000.0
2012-08-13 11:40:00,27.29,27.29,27.27,27.27,5700.0,16.9074,16.9074,16.895,16.895,5700.0
2012-08-13 11:45:00,27.29,27.29,27.27,27.28,15150.0,16.9074,16.9074,16.895,16.9012,15150.0
2012-08-13 11:50:00,27.28,27.29,27.27,27.29,16050.0,16.9012,16.9074,16.895,16.9074,16050.0
2012-08-13 11:55:00,27.29,27.29,27.27,27.27,10950.0,16.9074,16.9074,16.895,16.895,10950.0
2012-08-13 12:00:00,27.27,27.28,27.23,27.23,25200.0,16.895,16.9012,16.8702,16.8702,25200.0
2012-08-13 12:05:00,27.22,27.22,27.19,27.21,25650.0,16.864,16.864,16.8454,16.8578,25650.0
2012-08-13 12:10:00,27.21,27.23,27.21,27.22,9000.0,16.8578,16.8702,16.8578,16.864,9000.0
2012-08-13 12:15:00,27.23,27.25,27.22,27.25,17700.0,16.8702,16.8826,16.864,16.8826,17700.0
2012-08-13 12:20:00,27.25,27.27,27.25,27.27,6300.0,16.8826,16.895,16.8826,16.895,6300.0
2012-08-13 12:25:00,27.27,27.27,27.24,27.24,13500.0,16.895,16.895,16.8764,16.8764,13500.0
2012-08-13 12:30:00,27.24,27.25,27.23,27.23,14400.0,16.8764,16.8826,16.8702,16.8702,14400.0
2012-08-13 12:35:00,27.23,27.25,27.21,27.23,10650.0,16.8702,16.8826,16.8578,16.8702,10650.0
2012-08-13 12:40:00,27.23,27.27,27.23,27.27,10500.0,16.8702,16.895,16.8702,16.895,10500.0
2012-08-13 12:45:00,27.27,27.28,27.23,27.28,20100.0,16.895,16.9012,16.8702,16.9012,20100.0
2012-08-13 12:50:00,27.27,27.33,27.27,27.31,13950.0,16.895,16.9321,16.895,16.9198,13950.0
2012-08-13 12:55:00,27.31,27.35,27.3,27.35,23250.0,16.9198,16.9445,16.9136,16.9445,23250.0
2012-08-13 13:00:00,27.35,27.37,27.35,27.35,44250.0,16.9445,16.9569,16.9445,16.9445,44250.0
2012-08-13 13:05:00,27.35,27.37,27.35,27.37,21600.0,16.9445,16.9569,16.9445,16.9569,21600.0
2012-08-13 13:10:00,27.36,27.37,27.35,27.37,18900.0,16.9507,16.9569,16.9445,16.9569,18900.0
2012-08-13 13:15:00,27.37,27.38,27.36,27.38,22650.0,16.9569,16.9631,16.9507,16.9631,22650.0
2012-08-13 13:20:00,27.38,27.39,27.37,27.37,37200.0,16.9631,16.9693,16.9569,16.9569,37200.0
2012-08-13 13:25:00,27.38,27.39,27.37,27.37,15300.0,16.9631,16.9693,16.9569,16.9569,15300.0
2012-08-13 13:30:00,27.37,27.38,27.37,27.38,20100.0,16.9569,16.9631,16.9569,16.9631,20100.0
2012-08-13 13:35:00,27.38,27.39,27.37,27.38,15750.0,16.9631,16.9693,16.9569,16.9631,15750.0
2012-08-13 13:40:00,27.39,27.42,27.38,27.42,32400.0,16.9693,16.9879,16.9631,16.9879,32400.0
2012-08-13 13:45:00,27.42,27.43,27.4,27.43,20100.0,16.9879,16.9941,16.9755,16.9941,20100.0
2012-08-13 13:50:00,27.43,27.45,27.4,27.4,16650.0,16.9941,17.0065,16.9755,16.9755,16650.0
2012-08-13 13:55:00,27.41,27.41,27.37,27.39,16500.0,16.9817,16.9817,16.9569,16.9693,16500.0
2012-08-13 14:00:00,27.39,27.42,27.39,27.41,16200.0,16.9693,16.9879,16.9693,16.9817,16200.0
2012-08-13 14:05:00,27.41,27.41,27.39,27.39,15450.0,16.9817,16.9817,16.9693,16.9693,15450.0
2012-08-13 14:10:00,27.39,27.45,27.39,27.44,16350.0,16.9693,17.0065,16.9693,17.0003,16350.0
2012-08-13 14:15:00,27.44,27.47,27.43,27.47,13650.0,17.0003,17.0189,16.9941,17.0189,13650.0
2012-08-13 14:20:00,27.47,27.47,27.45,27.47,19200.0,17.0189,17.0189,17.0065,17.0189,19200.0
2012-08-13 14:25:00,27.47,27.49,27.46,27.46,19950.0,17.0189,17.0313,17.0127,17.0127,19950.0
2012-08-13 14:30:00,27.46,27.49,27.46,27.47,13350.0,17.0127,17.0313,17.0127,17.0189,13350.0
2012-08-13 14:35:00,27.47,27.47,27.45,27.47,28200.0,17.0189,17.0189,17.0065,17.0189,28200.0
2012-08-13 14:40:00,27.47,27.47,27.43,27.45,22200.0,17.0189,17.0189,16.9941,17.0065,22200.0
2012-08-13 14:45:00,27.45,27.47,27.43,27.45,23100.0,17.0065,17.0189,16.9941,17.0065,23100.0
2012-08-13 14:50:00,27.44,27.5,27.44,27.49,36300.0,17.0003,17.0375,17.0003,17.0313,36300.0
2012-08-13 14:55:00,27.49,27.52,27.49,27.52,24000.0,17.0313,17.0499,17.0313,17.0499,24000.0
2012-08-13 15:00:00,27.52,27.53,27.49,27.51,39450.0,17.0499,17.0561,17.0313,17.0437,39450.0
2012-08-13 15:05:00,27.51,27.51,27.48,27.48,36300.0,17.0437,17.0437,17.0251,17.0251,36300.0
2012-08-13 15:10:00,27.48,27.51,27.48,27.48,18150.0,17.0251,17.0437,17.0251,17.0251,18150.0
2012-08-13 15:15:00,27.47,27.48,27.43,27.45,55350.0,17.0189,17.0251,16.9941,17.0065,55350.0
2012-08-13 15:20:00,27.46,27.48,27.45,27.46,51900.0,17.0127,17.0251,17.0065,17.0127,51900.0
2012-08-13 15:25:00,27.47,27.47,27.45,27.45,21450.0,17.0189,17.0189,17.0065,17.0065,21450.0
2012-08-13 15:30:00,27.44,27.46,27.42,27.44,46800.0,17.0003,17.0127,16.9879,17.0003,46800.0
2012-08-13 15:35:00,27.44,27.48,27.43,27.45,51600.0,17.0003,17.0251,16.9941,17.0065,51600.0
2012-08-13 15:40:00,27.45,27.48,27.45,27.47,46350.0,17.0065,17.0251,17.0065,17.0189,46350.0
2012-08-13 15:45:00,27.47,27.49,27.44,27.44,100650.0,17.0189,17.0313,17.0003,17.0003,100650.0
2012-08-13 15:50:00,27.45,27.46,27.43,27.46,93900.0,17.0065,17.0127,16.9941,17.0127,93900.0
2012-08-13 15:55:00,27.45,27.5,27.44,27.49,141600.0,17.0065,17.0375,17.0003,17.0313,141600.0
2012-08-14 09:30:00,27.61,27.69,27.51,27.59,40200.0,17.1056,17.1552,17.0437,17.0932,40200.0
2012-08-14 09:35:00,27.59,27.6,27.5,27.51,13350.0,17.0932,17.0994,17.0375,17.0437,13350.0
2012-08-14 09:40:00,27.52,27.53,27.43,27.51,11700.0,17.0499,17.0561,16.9941,17.0437,11700.0
2012-08-14 09:45:00,27.51,27.54,27.47,27.53,13200.0,17.0437,17.0622,17.0189,17.0561,13200.0
2012-08-14 09:50:00,27.53,27.56,27.45,27.46,15600.0,17.0561,17.0746,17.0065,17.0127,15600.0
2012-08-14 09:55:00,27.45,27.49,27.43,27.45,11850.0,17.0065,17.0313,16.9941,17.0065,11850.0
2012-08-14 10:00:00,27.47,27.5,27.41,27.46,19950.0,17.0189,17.0375,16.9817,17.0127,19950.0
2012-08-14 10:05:00,27.46,27.46,27.43,27.43,10050.0,17.0127,17.0127,16.9941,16.9941,10050.0
2012-08-14 10:10:00,27.42,27.51,27.41,27.5,18900.0,16.9879,17.0437,16.9817,17.0375,18900.0
2012-08-14 10:15:00,27.51,27.51,27.48,27.48,7350.0,17.0437,17.0437,17.0251,17.0251,7350.0
2012-08-14 10:20:00,27.47,27.48,27.42,27.46,19350.0,17.0189,17.0251,16.9879,17.0127,19350.0
2012-08-14 10:25:00,27.45,27.47,27.43,27.46,18600.0,17.0065,17.0189,16.9941,17.0127,18600.0
2012-08-14 10:30:00,27.45,27.46,27.42,27.42,46650.0,17.0065,17.0127,16.9879,16.9879,46650.0
2012-08-14 10:35:00,27.44,27.44,27.41,27.42,16050.0,17.0003,17.0003,16.9817,16.9879,16050.0
2012-08-14 10:40:00,27.42,27.45,27.42,27.44,11550.0,16.9879,17.0065,16.9879,17.0003,11550.0
2012-08-14 10:45:00,27.45,27.47,27.43,27.45,18000.0,17.0065,17.0189,16.9941,17.0065,18000.0
2012-08-14 10:50:00,27.45,27.5,27.44,27.48,20550.0,17.0065,17.0375,17.0003,17.0251,20550.0
2012-08-14 10:55:00,27.48,27.48,27.46,27.46,9000.0,17.0251,17.0251,17.0127,17.0127,9000.0
2012-08-14 11:00:00,27.47,27.48,27.46,27.48,8250.0,17.0189,17.0251,17.0127,17.0251,8250.0
2012-08-14 11:05:00,27.49,27.52,27.47,27.49,18450.0,17.0313,17.0499,17.0189,17.0313,18450.0
2012-08-14 11:10:00,27.48,27.51,27.48,27.48,6450.0,17.0251,17.0437,17.0251,17.0251,6450.0
2012-08-14 11:15:00,27.48,27.49,27.45,27.47,8400.0,17.0251,17.0313,17.0065,17.0189,8400.0
2012-08-14 11:20:00,27.45,27.45,27.43,27.43,6450.0,17.0065,17.0065,16.9941,16.9941,6450.0
2012-08-14 11:25:00,27.45,27.46,27.43,27.43,10200.0,17.0065,17.0127,16.9941,16.9941,10200.0
2012-08-14 11:30:00,27.44,27.49,27.43,27.49,29550.0,17.0003,17.0313,16.9941,17.0313,29550.0
2012-08-14 11:35:00,27.48,27.51,27.48,27.51,18900.0,17.0251,17.0437,17.0251,17.0437,18900.0
2012-08-14 11:40:00,27.51,27.53,27.5,27.53,15300.0,17.0437,17.0561,17.0375,17.0561,15300.0
2012-08-14 11:45:00,27.53,27.55,27.53,27.54,13950.0,17.0561,17.0684,17.0561,17.0622,13950.0
2012-08-14 11:50:00,27.54,27.54,27.52,27.53,6750.0,17.0622,17.0622,17.0499,17.0561,6750.0
2012-08-14 11:55:00,27.52,27.54,27.51,27.53,12600.0,17.0499,17.0622,17.0437,17.0561,12600.0
2012-08-14 12:00:00,27.54,27.56,27.54,27.55,3450.0,17.0622,17.0746,17.0622,17.0684,3450.0
2012-08-14 12:05:00,27.56,27.57,27.55,27.56,22050.0,17.0746,17.0808,17.0684,17.0746,22050.0
2012-08-14 12:10:00,27.56,27.56,27.54,27.55,30300.0,17.0746,17.0746,17.0622,17.0684,30300.0
2012-08-14 12:15:00,27.55,27.55,27.51,27.52,13500.0,17.0684,17.0684,17.0437,17.0499,13500.0
2012-08-14 12:20:00,27.52,27.54,27.51,27.54,3450.0,17.0499,17.0622,17.0437,17.0622,3450.0
2012-08-14 12:25:00,27.53,27.55,27.53,27.55,14700.0,17.0561,17.0684,17.0561,17.0684,14700.0
2012-08-14 12:30:00,27.54,27.57,27.53,27.53,17250.0,17.0622,17.0808,17.0561,17.0561,17250.0
2012-08-14 12:35:00,27.53,27.54,27.5,27.51,29250.0,17.0561,17.0622,17.0375,17.0437,29250.0
2012-08-14 12:40:00,27.51,27.51,27.47,27.51,47100.0,17.0437,17.0437,17.0189,17.0437,47100.0
2012-08-14 12:45:00,27.51,27.52,27.48,27.52,13800.0,17.0437,17.0499,17.0251,17.0499,13800.0
2012-08-14 12:50:00,27.51,27.51,27.49,27.5,14100.0,17.0437,17.0437,17.0313,17.0375,14100.0
2012-08-14 12:55:00,27.51,27.51,27.46,27.48,14250.0,17.0437,17.0437,17.0127,17.0251,14250.0
2012-08-14 13:00:00,27.48,27.51,27.48,27.51,7650.0,17.0251,17.0437,17.0251,17.0437,7650.0
2012-08-14 13:05:00,27.51,27.51,27.47,27.48,9000.0,17.0437,17.0437,17.0189,17.0251,9000.0
2012-08-14 13:10:00,27.47,27.49,27.45,27.49,11100.0,17.0189,17.0313,17.0065,17.0313,11100.0
2012-08-14 13:15:00,27.47,27.48,27.45,27.47,6450.0,17.0189,17.0251,17.0065,17.0189,6450.0
2012-08-14 13:20:00,27.46,27.47,27.44,27.47,8250.0,17.0127,17.0189,17.0003,17.0189,8250.0
2012-08-14 13:25:00,27.45,27.45,27.41,27.43,9150.0,17.0065,17.0065,16.9817,16.9941,9150.0
2012-08-14 13:30:00,27.43,27.46,27.43,27.45,9000.0,16.9941,17.0127,16.9941,17.0065,9000.0
2012-08-14 13:35:00,27.44,27.45,27.43,27.43,5550.0,17.0003,17.0065,16.9941,16.9941,5550.0
2012-08-14 13:40:00,27.45,27.45,27.41,27.41,15300.0,17.0065,17.0065,16.9817,16.9817,15300.0
2012-08-14 13:45:00,27.41,27.43,27.4,27.41,21000.0,16.9817,16.9941,16.9755,16.9817,21000.0
2012-08-14 13:50:00,27.41,27.42,27.4,27.41,9000.0,16.9817,16.9879,16.9755,16.9817,9000.0
2012-08-14 13:55:00,27.41,27.41,27.39,27.41,7650.0,16.9817,16.9817,16.9693,16.9817,7650.0
2012-08-14 14:00:00,27.41,27.42,27.4,27.42,10800.0,16.9817,16.9879,16.9755,16.9879,10800.0
2012-08-14 14:05:00,27.41,27.44,27.41,27.43,16950.0,16.9817,17.0003,16.9817,16.9941,16950.0
2012-08-14 14:10:00,27.44,27.47,27.43,27.45,42900.0,17.0003,17.0189,16.9941,17.0065,42900.0
2012-08-14 14:15:00,27.46,27.46,27.45,27.46,23250.0,17.0127,17.0127,17.0065,17.0127,23250.0
2012-08-14 14:20:00,27.45,27.46,27.42,27.45,24450.0,17.0065,17.0127,16.9879,17.0065,24450.0
2012-08-14 14:25:00,27.45,27.46,27.43,27.44,9450.0,17.0065,17.0127,16.9941,17.0003,9450.0
2012-08-14 14:30:00,27.45,27.45,27.43,27.43,9150.0,17.0065,17.0065,16.9941,16.9941,9150.0
2012-08-14 14:35:00,27.43,27.44,27.41,27.42,12150.0,16.9941,17.0003,16.9817,16.9879,12150.0
2012-08-14 14:40:00,27.41,27.44,27.41,27.43,14100.0,16.9817,17.0003,16.9817,16.9941,14100.0
2012-08-14 14:45:00,27.43,27.45,27.42,27.44,6450.0,16.9941,17.0065,16.9879,17.0003,6450.0
2012-08-14 14:50:00,27.45,27.45,27.43,27.43,14250.0,17.0065,17.0065,16.9941,16.9941,14250.0
2012-08-14 14:55:00,27.44,27.47,27.43,27.47,11400.0,17.0003,17.0189,16.9941,17.0189,11400.0
2012-08-14 15:00:00,27.47,27.47,27.44,27.45,18150.0,17.0189,17.0189,17.0003,17.0065,18150.0
2012-08-14 15:05:00,27.46,27.46,27.42,27.42,14250.0,17.0127,17.0127,16.9879,16.9879,14250.0
2012-08-14 15:10:00,27.42,27.43,27.37,27.39,21750.0,16.9879,16.9941,16.9569,16.9693,21750.0
2012-08-14 15:15:00,27.39,27.44,27.39,27.43,55200.0,16.9693,17.0003,16.9693,16.9941,55200.0
2012-08-14 15:20:00,27.43,27.47,27.43,27.44,31800.0,16.9941,17.0189,16.9941,17.0003,31800.0
2012-08-14 15:25:00,27.45,27.45,27.41,27.41,26100.0,17.0065,17.0065,16.9817,16.9817,26100.0
2012-08-14 15:30:00,27.43,27.43,27.37,27.38,27300.0,16.9941,16.9941,16.9569,16.9631,27300.0
2012-08-14 15:35:00,27.38,27.38,27.33,27.37,28050.0,16.9631,16.9631,16.9321,16.9569,28050.0
2012-08-14 15:40:00,27.37,27.37,27.34,27.36,46200.0,16.9569,16.9569,16.9383,16.9507,46200.0
2012-08-14 15:45:00,27.35,27.37,27.33,27.36,36450.0,16.9445,16.9569,16.9321,16.9507,36450.0
2012-08-14 15:50:00,27.36,27.37,27.29,27.31,73650.0,16.9507,16.9569,16.9074,16.9198,73650.0
2012-08-14 15:55:00,27.32,27.4,27.32,27.4,150900.0,16.9259,16.9755,16.9259,16.9755,150900.0
2012-08-15 09:30:00,27.11,27.46,27.11,27.23,43200.0,16.8776,17.0955,16.8776,16.9523,43200.0
2012-08-15 09:35:00,27.22,27.25,27.09,27.15,45300.0,16.9461,16.9648,16.8651,16.9025,45300.0
2012-08-15 09:40:00,27.14,27.33,27.11,27.33,41850.0,16.8963,17.0146,16.8776,17.0146,41850.0
2012-08-15 09:45:00,27.33,27.35,27.23,27.35,22050.0,17.0146,17.027,16.9523,17.027,22050.0
2012-08-15 09:50:00,27.32,27.37,27.3,27.35,20700.0,17.0083,17.0395,16.9959,17.027,20700.0
2012-08-15 09:55:00,27.35,27.38,27.33,27.38,18300.0,17.027,17.0457,17.0146,17.0457,18300.0
2012-08-15 10:00:00,27.34,27.37,27.33,27.37,10950.0,17.0208,17.0395,17.0146,17.0395,10950.0
2012-08-15 10:05:00,27.37,27.41,27.37,27.41,43500.0,17.0395,17.0644,17.0395,17.0644,43500.0
2012-08-15 10:10:00,27.41,27.43,27.31,27.33,34800.0,17.0644,17.0768,17.0021,17.0146,34800.0
2012-08-15 10:15:00,27.32,27.33,27.27,27.27,11850.0,17.0083,17.0146,16.9772,16.9772,11850.0
2012-08-15 10:20:00,27.26,27.31,27.26,27.29,35250.0,16.971,17.0021,16.971,16.9897,35250.0
2012-08-15 10:25:00,27.3,27.33,27.27,27.27,10350.0,16.9959,17.0146,16.9772,16.9772,10350.0
2012-08-15 10:30:00,27.27,27.29,27.27,27.29,13650.0,16.9772,16.9897,16.9772,16.9897,13650.0
2012-08-15 10:35:00,27.29,27.29,27.23,27.23,15300.0,16.9897,16.9897,16.9523,16.9523,15300.0
2012-08-15 10:40:00,27.23,27.26,27.17,27.23,79650.0,16.9523,16.971,16.9149,16.9523,79650.0
2012-08-15 10:45:00,27.23,27.27,27.21,27.26,29250.0,16.9523,16.9772,16.9399,16.971,29250.0
2012-08-15 10:50:00,27.27,27.29,27.27,27.28,15600.0,16.9772,16.9897,16.9772,16.9834,15600.0
2012-08-15 10:55:00,27.29,27.34,27.29,27.33,22950.0,16.9897,17.0208,16.9897,17.0146,22950.0
2012-08-15 11:00:00,27.32,27.33,27.27,27.27,17550.0,17.0083,17.0146,16.9772,16.9772,17550.0
2012-08-15 11:05:00,27.27,27.38,27.27,27.38,26700.0,16.9772,17.0457,16.9772,17.0457,26700.0
2012-08-15 11:10:00,27.38,27.39,27.37,27.39,18450.0,17.0457,17.0519,17.0395,17.0519,18450.0
2012-08-15 11:15:00,27.4,27.42,27.39,27.39,12750.0,17.0581,17.0706,17.0519,17.0519,12750.0
2012-08-15 11:20:00,27.38,27.4,27.35,27.4,31500.0,17.0457,17.0581,17.027,17.0581,31500.0
2012-08-15 11:25:00,27.39,27.4,27.33,27.35,10050.0,17.0519,17.0581,17.0146,17.027,10050.0
2012-08-15 11:30:00,27.35,27.39,27.34,27.37,16800.0,17.027,17.0519,17.0208,17.0395,16800.0
2012-08-15 11:35:00,27.37,27.41,27.37,27.41,21000.0,17.0395,17.0644,17.0395,17.0644,21000.0
2012-08-15 11:40:00,27.41,27.43,27.4,27.41,11700.0,17.0644,17.0768,17.0581,17.0644,11700.0
2012-08-15 11:45:00,27.41,27.45,27.41,27.45,9150.0,17.0644,17.0893,17.0644,17.0893,9150.0
2012-08-15 11:50:00,27.45,27.49,27.43,27.49,30750.0,17.0893,17.1142,17.0768,17.1142,30750.0
2012-08-15 11:55:00,27.48,27.51,27.48,27.49,15900.0,17.1079,17.1266,17.1079,17.1142,15900.0
2012-08-15 12:00:00,27.49,27.5,27.48,27.49,11100.0,17.1142,17.1204,17.1079,17.1142,11100.0
2012-08-15 12:05:00,27.49,27.49,27.46,27.46,3750.0,17.1142,17.1142,17.0955,17.0955,3750.0
2012-08-15 12:10:00,27.46,27.47,27.43,27.43,13800.0,17.0955,17.1017,17.0768,17.0768,13800.0
2012-08-15 12:15:00,27.43,27.48,27.43,27.46,39300.0,17.0768,17.1079,17.0768,17.0955,39300.0
2012-08-15 12:20:00,27.46,27.5,27.46,27.5,18000.0,17.0955,17.1204,17.0955,17.1204,18000.0
2012-08-15 12:25:00,27.5,27.5,27.46,27.46,6000.0,17.1204,17.1204,17.0955,17.0955,6000.0
2012-08-15 12:30:00,27.47,27.51,27.46,27.49,20550.0,17.1017,17.1266,17.0955,17.1142,20550.0
2012-08-15 12:35:00,27.49,27.5,27.48,27.48,7200.0,17.1142,17.1204,17.1079,17.1079,7200.0
2012-08-15 12:40:00,27.47,27.48,27.46,27.48,6750.0,17.1017,17.1079,17.0955,17.1079,6750.0
2012-08-15 12:45:00,27.48,27.49,27.47,27.47,13500.0,17.1079,17.1142,17.1017,17.1017,13500.0
2012-08-15 12:50:00,27.47,27.49,27.47,27.47,8400.0,17.1017,17.1142,17.1017,17.1017,8400.0
2012-08-15 12:55:00,27.47,27.48,27.46,27.46,6300.0,17.1017,17.1079,17.0955,17.0955,6300.0
2012-08-15 13:00:00,27.46,27.47,27.44,27.44,8850.0,17.0955,17.1017,17.083,17.083,8850.0
2012-08-15 13:05:00,27.44,27.45,27.43,27.43,7950.0,17.083,17.0893,17.0768,17.0768,7950.0
2012-08-15 13:10:00,27.43,27.45,27.43,27.45,6450.0,17.0768,17.0893,17.0768,17.0893,6450.0
2012-08-15 13:15:00,27.45,27.47,27.45,27.47,9300.0,17.0893,17.1017,17.0893,17.1017,9300.0
2012-08-15 13:20:00,27.47,27.47,27.44,27.44,4950.0,17.1017,17.1017,17.083,17.083,4950.0
2012-08-15 13:25:00,27.43,27.44,27.43,27.44,7800.0,17.0768,17.083,17.0768,17.083,7800.0
2012-08-15 13:30:00,27.44,27.44,27.43,27.43,8100.0,17.083,17.083,17.0768,17.0768,8100.0
2012-08-15 13:35:00,27.43,27.47,27.43,27.47,38400.0,17.0768,17.1017,17.0768,17.1017,38400.0
2012-08-15 13:40:00,27.47,27.47,27.45,27.45,17700.0,17.1017,17.1017,17.0893,17.0893,17700.0
2012-08-15 13:45:00,27.45,27.46,27.43,27.46,13500.0,17.0893,17.0955,17.0768,17.0955,13500.0
2012-08-15 13:50:00,27.46,27.46,27.44,27.45,13950.0,17.0955,17.0955,17.083,17.0893,13950.0
2012-08-15 13:55:00,27.45,27.46,27.43,27.43,14550.0,17.0893,17.0955,17.0768,17.0768,14550.0
2012-08-15 14:00:00,27.43,27.43,27.4,27.41,11550.0,17.0768,17.0768,17.0581,17.0644,11550.0
2012-08-15 14:05:00,27.41,27.43,27.41,27.41,12450.0,17.0644,17.0768,17.0644,17.0644,12450.0
2012-08-15 14:10:00,27.41,27.41,27.39,27.41,16650.0,17.0644,17.0644,17.0519,17.0644,16650.0
2012-08-15 14:15:00,27.4,27.43,27.39,27.42,12150.0,17.0581,17.0768,17.0519,17.0706,12150.0
2012-08-15 14:20:00,27.42,27.43,27.4,27.4,19500.0,17.0706,17.0768,17.0581,17.0581,19500.0
2012-08-15 14:25:00,27.41,27.43,27.41,27.42,15150.0,17.0644,17.0768,17.0644,17.0706,15150.0
2012-08-15 14:30:00,27.42,27.44,27.39,27.39,30750.0,17.0706,17.083,17.0519,17.0519,30750.0
2012-08-15 14:35:00,27.39,27.41,27.39,27.41,13800.0,17.0519,17.0644,17.0519,17.0644,13800.0
2012-08-15 14:40:00,27.41,27.45,27.41,27.43,27000.0,17.0644,17.0893,17.0644,17.0768,27000.0
2012-08-15 14:45:00,27.43,27.45,27.43,27.45,24450.0,17.0768,17.0893,17.0768,17.0893,24450.0
2012-08-15 14:50:00,27.44,27.49,27.44,27.47,68100.0,17.083,17.1142,17.083,17.1017,68100.0
2012-08-15 14:55:00,27.47,27.48,27.46,27.48,13050.0,17.1017,17.1079,17.0955,17.1079,13050.0
2012-08-15 15:00:00,27.47,27.47,27.45,27.45,25800.0,17.1017,17.1017,17.0893,17.0893,25800.0
2012-08-15 15:05:00,27.45,27.47,27.45,27.46,28800.0,17.0893,17.1017,17.0893,17.0955,28800.0
2012-08-15 15:10:00,27.46,27.46,27.43,27.43,22800.0,17.0955,17.0955,17.0768,17.0768,22800.0
2012-08-15 15:15:00,27.44,27.45,27.43,27.45,18450.0,17.083,17.0893,17.0768,17.0893,18450.0
2012-08-15 15:20:00,27.44,27.44,27.41,27.43,21750.0,17.083,17.083,17.0644,17.0768,21750.0
2012-08-15 15:25:00,27.43,27.43,27.38,27.41,28050.0,17.0768,17.0768,17.0457,17.0644,28050.0
2012-08-15 15:30:00,27.4,27.45,27.39,27.41,52500.0,17.0581,17.0893,17.0519,17.0644,52500.0
2012-08-15 15:35:00,27.41,27.41,27.37,27.37,28950.0,17.0644,17.0644,17.0395,17.0395,28950.0
2012-08-15 15:40:00,27.37,27.43,27.37,27.43,32100.0,17.0395,17.0768,17.0395,17.0768,32100.0
2012-08-15 15:45:00,27.43,27.43,27.4,27.41,28500.0,17.0768,17.0768,17.0581,17.0644,28500.0
2012-08-15 15:50:00,27.41,27.41,27.39,27.41,62850.0,17.0644,17.0644,17.0519,17.0644,62850.0
2012-08-15 15:55:00,27.41,27.42,27.39,27.4,164400.0,17.0644,17.0706,17.0519,17.0581,164400.0
2012-08-16 09:30:00,27.49,27.61,27.49,27.6,36600.0,17.1142,17.1889,17.1142,17.1827,36600.0
2012-08-16 09:35:00,27.58,27.59,27.47,27.55,35550.0,17.1702,17.1764,17.1017,17.1515,35550.0
2012-08-16 09:40:00,27.53,27.53,27.47,27.51,8700.0,17.1391,17.1391,17.1017,17.1266,8700.0
2012-08-16 09:45:00,27.51,27.55,27.51,27.55,3900.0,17.1266,17.1515,17.1266,17.1515,3900.0
2012-08-16 09:50:00,27.56,27.58,27.53,27.56,11400.0,17.1577,17.1702,17.1391,17.1577,11400.0
2012-08-16 09:55:00,27.55,27.59,27.53,27.53,49950.0,17.1515,17.1764,17.1391,17.1391,49950.0
2012-08-16 10:00:00,27.53,27.58,27.53,27.57,43050.0,17.1391,17.1702,17.1391,17.164,43050.0
2012-08-16 10:05:00,27.57,27.61,27.55,27.61,19500.0,17.164,17.1889,17.1515,17.1889,19500.0
2012-08-16 10:10:00,27.61,27.61,27.59,27.6,33900.0,17.1889,17.1889,17.1764,17.1827,33900.0
2012-08-16 10:15:00,27.6,27.63,27.58,27.61,34050.0,17.1827,17.2013,17.1702,17.1889,34050.0
2012-08-16 10:20:00,27.61,27.65,27.61,27.63,16050.0,17.1889,17.2138,17.1889,17.2013,16050.0
2012-08-16 10:25:00,27.63,27.65,27.63,27.64,67350.0,17.2013,17.2138,17.2013,17.2076,67350.0
2012-08-16 10:30:00,27.65,27.67,27.63,27.66,20100.0,17.2138,17.2262,17.2013,17.22,20100.0
2012-08-16 10:35:00,27.66,27.72,27.66,27.72,20400.0,17.22,17.2574,17.22,17.2574,20400.0
2012-08-16 10:40:00,27.73,27.73,27.7,27.71,17850.0,17.2636,17.2636,17.2449,17.2511,17850.0
2012-08-16 10:45:00,27.71,27.73,27.7,27.71,17100.0,17.2511,17.2636,17.2449,17.2511,17100.0
2012-08-16 10:50:00,27.72,27.75,27.72,27.74,24150.0,17.2574,17.276,17.2574,17.2698,24150.0
2012-08-16 10:55:00,27.74,27.75,27.73,27.74,16050.0,17.2698,17.276,17.2636,17.2698,16050.0
2012-08-16 11:00:00,27.75,27.75,27.71,27.73,15600.0,17.276,17.276,17.2511,17.2636,15600.0
2012-08-16 11:05:00,27.73,27.73,27.67,27.67,27900.0,17.2636,17.2636,17.2262,17.2262,27900.0
2012-08-16 11:10:00,27.69,27.7,27.69,27.7,10800.0,17.2387,17.2449,17.2387,17.2449,10800.0
2012-08-16 11:15:00,27.71,27.74,27.7,27.73,19650.0,17.2511,17.2698,17.2449,17.2636,19650.0
2012-08-16 11:20:00,27.73,27.73,27.71,27.73,18900.0,17.2636,17.2636,17.2511,17.2636,18900.0
2012-08-16 11:25:00,27.73,27.73,27.7,27.71,16350.0,17.2636,17.2636,17.2449,17.2511,16350.0
2012-08-16 11:30:00,27.72,27.73,27.69,27.71,12750.0,17.2574,17.2636,17.2387,17.2511,12750.0
2012-08-16 11:35:00,27.71,27.73,27.7,27.73,8250.0,17.2511,17.2636,17.2449,17.2636,8250.0
2012-08-16 11:40:00,27.73,27.73,27.69,27.73,43200.0,17.2636,17.2636,17.2387,17.2636,43200.0
2012-08-16 11:45:00,27.73,27.77,27.73,27.77,14400.0,17.2636,17.2885,17.2636,17.2885,14400.0
2012-08-16 11:50:00,27.77,27.82,27.77,27.79,23850.0,17.2885,17.3196,17.2885,17.3009,23850.0
2012-08-16 11:55:00,27.81,27.81,27.79,27.79,10350.0,17.3134,17.3134,17.3009,17.3009,10350.0
2012-08-16 12:00:00,27.79,27.81,27.79,27.79,10650.0,17.3009,17.3134,17.3009,17.3009,10650.0
2012-08-16 12:05:00,27.8,27.81,27.79,27.8,11850.0,17.3072,17.3134,17.3009,17.3072,11850.0
2012-08-16 12:10:00,27.8,27.81,27.79,27.79,27300.0,17.3072,17.3134,17.3009,17.3009,27300.0
2012-08-16 12:15:00,27.8,27.81,27.8,27.81,9900.0,17.3072,17.3134,17.3072,17.3134,9900.0
2012-08-16 12:20:00,27.81,27.82,27.8,27.81,10200.0,17.3134,17.3196,17.3072,17.3134,10200.0
2012-08-16 12:25:00,27.81,27.82,27.79,27.81,21750.0,17.3134,17.3196,17.3009,17.3134,21750.0
2012-08-16 12:30:00,27.81,27.81,27.78,27.79,9600.0,17.3134,17.3134,17.2947,17.3009,9600.0
2012-08-16 12:35:00,27.79,27.81,27.78,27.81,9450.0,17.3009,17.3134,17.2947,17.3134,9450.0
2012-08-16 12:40:00,27.81,27.83,27.81,27.81,12150.0,17.3134,17.3258,17.3134,17.3134,12150.0
2012-08-16 12:45:00,27.81,27.82,27.81,27.81,6900.0,17.3134,17.3196,17.3134,17.3134,6900.0
2012-08-16 12:50:00,27.81,27.81,27.78,27.81,29550.0,17.3134,17.3134,17.2947,17.3134,29550.0
2012-08-16 12:55:00,27.8,27.81,27.79,27.81,12750.0,17.3072,17.3134,17.3009,17.3134,12750.0
2012-08-16 13:00:00,27.81,27.82,27.81,27.81,11100.0,17.3134,17.3196,17.3134,17.3134,11100.0
2012-08-16 13:05:00,27.81,27.82,27.81,27.81,8400.0,17.3134,17.3196,17.3134,17.3134,8400.0
2012-08-16 13:10:00,27.81,27.82,27.8,27.82,7200.0,17.3134,17.3196,17.3072,17.3196,7200.0
2012-08-16 13:15:00,27.82,27.83,27.8,27.82,17100.0,17.3196,17.3258,17.3072,17.3196,17100.0
2012-08-16 13:20:00,27.82,27.83,27.81,27.82,11700.0,17.3196,17.3258,17.3134,17.3196,11700.0
2012-08-16 13:25:00,27.82,27.83,27.81,27.83,39900.0,17.3196,17.3258,17.3134,17.3258,39900.0
2012-08-16 13:30:00,27.83,27.83,27.81,27.83,13800.0,17.3258,17.3258,17.3134,17.3258,13800.0
2012-08-16 13:35:00,27.83,27.83,27.81,27.81,20400.0,17.3258,17.3258,17.3134,17.3134,20400.0
2012-08-16 13:40:00,27.8,27.81,27.77,27.77,26850.0,17.3072,17.3134,17.2885,17.2885,26850.0
2012-08-16 13:45:00,27.77,27.79,27.76,27.76,22650.0,17.2885,17.3009,17.2823,17.2823,22650.0
2012-08-16 13:50:00,27.76,27.77,27.76,27.77,16500.0,17.2823,17.2885,17.2823,17.2885,16500.0
2012-08-16 13:55:00,27.77,27.8,27.77,27.79,12600.0,17.2885,17.3072,17.2885,17.3009,12600.0
2012-08-16 14:00:00,27.78,27.8,27.77,27.79,13050.0,17.2947,17.3072,17.2885,17.3009,13050.0
2012-08-16 14:05:00,27.8,27.85,27.78,27.85,31200.0,17.3072,17.3383,17.2947,17.3383,31200.0
2012-08-16 14:10:00,27.85,27.87,27.84,27.85,20550.0,17.3383,17.3507,17.3321,17.3383,20550.0
2012-08-16 14:15:00,27.85,27.87,27.85,27.87,15600.0,17.3383,17.3507,17.3383,17.3507,15600.0
2012-08-16 14:20:00,27.86,27.87,27.86,27.87,15900.0,17.3445,17.3507,17.3445,17.3507,15900.0
2012-08-16 14:25:00,27.86,27.89,27.86,27.88,28650.0,17.3445,17.3632,17.3445,17.357,28650.0
2012-08-16 14:30:00,27.88,27.95,27.88,27.93,81150.0,17.357,17.4005,17.357,17.3881,81150.0
2012-08-16 14:35:00,27.94,27.96,27.93,27.95,29550.0,17.3943,17.4068,17.3881,17.4005,29550.0
2012-08-16 14:40:00,27.95,27.95,27.91,27.93,71100.0,17.4005,17.4005,17.3756,17.3881,71100.0
2012-08-16 14:45:00,27.93,27.95,27.92,27.93,18750.0,17.3881,17.4005,17.3819,17.3881,18750.0
2012-08-16 14:50:00,27.93,27.94,27.89,27.91,19050.0,17.3881,17.3943,17.3632,17.3756,19050.0
2012-08-16 14:55:00,27.91,27.91,27.89,27.89,32100.0,17.3756,17.3756,17.3632,17.3632,32100.0
2012-08-16 15:00:00,27.9,27.9,27.86,27.89,31950.0,17.3694,17.3694,17.3445,17.3632,31950.0
2012-08-16 15:05:00,27.89,27.9,27.88,27.9,22650.0,17.3632,17.3694,17.357,17.3694,22650.0
2012-08-16 15:10:00,27.9,27.91,27.87,27.89,33900.0,17.3694,17.3756,17.3507,17.3632,33900.0
2012-08-16 15:15:00,27.89,27.92,27.88,27.89,28650.0,17.3632,17.3819,17.357,17.3632,28650.0
2012-08-16 15:20:00,27.89,27.91,27.87,27.9,28500.0,17.3632,17.3756,17.3507,17.3694,28500.0
2012-08-16 15:25:00,27.9,27.91,27.89,27.89,24600.0,17.3694,17.3756,17.3632,17.3632,24600.0
2012-08-16 15:30:00,27.89,27.9,27.87,27.87,51450.0,17.3632,17.3694,17.3507,17.3507,51450.0
2012-08-16 15:35:00,27.88,27.89,27.85,27.86,131100.0,17.357,17.3632,17.3383,17.3445,131100.0
2012-08-16 15:40:00,27.86,27.87,27.83,27.85,78000.0,17.3445,17.3507,17.3258,17.3383,78000.0
2012-08-16 15:45:00,27.85,27.87,27.83,27.84,85500.0,17.3383,17.3507,17.3258,17.3321,85500.0
2012-08-16 15:50:00,27.83,27.85,27.77,27.79,149100.0,17.3258,17.3383,17.2885,17.3009,149100.0
2012-08-16 15:55:00,27.79,27.82,27.77,27.81,184350.0,17.3009,17.3196,17.2885,17.3134,184350.0
2012-08-17 09:30:00,27.91,27.93,27.65,27.74,404100.0,17.3756,17.3881,17.2138,17.2698,404100.0
2012-08-17 09:35:00,27.74,27.85,27.74,27.82,22800.0,17.2698,17.3383,17.2698,17.3196,22800.0
2012-08-17 09:40:00,27.82,27.86,27.79,27.84,21300.0,17.3196,17.3445,17.3009,17.3321,21300.0
2012-08-17 09:45:00,27.83,27.84,27.75,27.83,17550.0,17.3258,17.3321,17.276,17.3258,17550.0
2012-08-17 09:50:00,27.82,27.83,27.78,27.81,15600.0,17.3196,17.3258,17.2947,17.3134,15600.0
2012-08-17 09:55:00,27.81,27.85,27.79,27.81,32100.0,17.3134,17.3383,17.3009,17.3134,32100.0
2012-08-17 10:00:00,27.82,27.83,27.72,27.72,32250.0,17.3196,17.3258,17.2574,17.2574,32250.0
2012-08-17 10:05:00,27.73,27.81,27.73,27.73,28050.0,17.2636,17.3134,17.2636,17.2636,28050.0
2012-08-17 10:10:00,27.73,27.74,27.62,27.62,89250.0,17.2636,17.2698,17.1951,17.1951,89250.0
2012-08-17 10:15:00,27.63,27.65,27.62,27.63,34650.0,17.2013,17.2138,17.1951,17.2013,34650.0
2012-08-17 10:20:00,27.62,27.65,27.61,27.64,29400.0,17.1951,17.2138,17.1889,17.2076,29400.0
2012-08-17 10:25:00,27.63,27.65,27.61,27.64,12150.0,17.2013,17.2138,17.1889,17.2076,12150.0
2012-08-17 10:30:00,27.64,27.69,27.63,27.69,16350.0,17.2076,17.2387,17.2013,17.2387,16350.0
2012-08-17 10:35:00,27.68,27.69,27.65,27.67,15450.0,17.2325,17.2387,17.2138,17.2262,15450.0
2012-08-17 10:40:00,27.67,27.69,27.62,27.63,20400.0,17.2262,17.2387,17.1951,17.2013,20400.0
2012-08-17 10:45:00,27.63,27.65,27.61,27.61,14550.0,17.2013,17.2138,17.1889,17.1889,14550.0
2012-08-17 10:50:00,27.61,27.62,27.59,27.61,17700.0,17.1889,17.1951,17.1764,17.1889,17700.0
2012-08-17 10:55:00,27.61,27.63,27.61,27.63,6300.0,17.1889,17.2013,17.1889,17.2013,6300.0
2012-08-17 11:00:00,27.63,27.66,27.63,27.65,10350.0,17.2013,17.22,17.2013,17.2138,10350.0
2012-08-17 11:05:00,27.66,27.66,27.61,27.63,18600.0,17.22,17.22,17.1889,17.2013,18600.0
2012-08-17 11:10:00,27.63,27.68,27.63,27.66,13950.0,17.2013,17.2325,17.2013,17.22,13950.0
2012-08-17 11:15:00,27.67,27.67,27.64,27.65,18750.0,17.2262,17.2262,17.2076,17.2138,18750.0
2012-08-17 11:20:00,27.65,27.67,27.65,27.67,10200.0,17.2138,17.2262,17.2138,17.2262,10200.0
2012-08-17 11:25:00,27.67,27.69,27.67,27.68,7050.0,17.2262,17.2387,17.2262,17.2325,7050.0
2012-08-17 11:30:00,27.67,27.71,27.67,27.71,8850.0,17.2262,17.2511,17.2262,17.2511,8850.0
2012-08-17 11:35:00,27.71,27.75,27.71,27.73,14250.0,17.2511,17.276,17.2511,17.2636,14250.0
2012-08-17 11:40:00,27.74,27.76,27.74,27.76,16650.0,17.2698,17.2823,17.2698,17.2823,16650.0
2012-08-17 11:45:00,27.76,27.78,27.76,27.78,15150.0,17.2823,17.2947,17.2823,17.2947,15150.0
2012-08-17 11:50:00,27.78,27.83,27.77,27.81,15450.0,17.2947,17.3258,17.2885,17.3134,15450.0
2012-08-17 11:55:00,27.8,27.81,27.79,27.81,9600.0,17.3072,17.3134,17.3009,17.3134,9600.0
2012-08-17 12:00:00,27.8,27.81,27.79,27.8,10950.0,17.3072,17.3134,17.3009,17.3072,10950.0
2012-08-17 12:05:00,27.81,27.81,27.79,27.79,5700.0,17.3134,17.3134,17.3009,17.3009,5700.0
2012-08-17 12:10:00,27.79,27.8,27.79,27.8,8100.0,17.3009,17.3072,17.3009,17.3072,8100.0
2012-08-17 12:15:00,27.79,27.81,27.79,27.8,9600.0,17.3009,17.3134,17.3009,17.3072,9600.0
2012-08-17 12:20:00,27.8,27.82,27.8,27.81,8550.0,17.3072,17.3196,17.3072,17.3134,8550.0
2012-08-17 12:25:00,27.81,27.82,27.79,27.79,4350.0,17.3134,17.3196,17.3009,17.3009,4350.0
2012-08-17 12:30:00,27.79,27.79,27.78,27.79,5100.0,17.3009,17.3009,17.2947,17.3009,5100.0
2012-08-17 12:35:00,27.79,27.79,27.77,27.79,24000.0,17.3009,17.3009,17.2885,17.3009,24000.0
2012-08-17 12:40:00,27.79,27.81,27.77,27.81,15000.0,17.3009,17.3134,17.2885,17.3134,15000.0
2012-08-17 12:45:00,27.81,27.81,27.77,27.77,6750.0,17.3134,17.3134,17.2885,17.2885,6750.0
2012-08-17 12:50:00,27.77,27.78,27.73,27.73,7350.0,17.2885,17.2947,17.2636,17.2636,7350.0
2012-08-17 12:55:00,27.73,27.73,27.72,27.72,9000.0,17.2636,17.2636,17.2574,17.2574,9000.0
2012-08-17 13:00:00,27.73,27.75,27.73,27.74,7050.0,17.2636,17.276,17.2636,17.2698,7050.0
2012-08-17 13:05:00,27.75,27.75,27.72,27.73,3300.0,17.276,17.276,17.2574,17.2636,3300.0
2012-08-17 13:10:00,27.73,27.73,27.72,27.73,8400.0,17.2636,17.2636,17.2574,17.2636,8400.0
2012-08-17 13:15:00,27.73,27.73,27.72,27.73,4050.0,17.2636,17.2636,17.2574,17.2636,4050.0
2012-08-17 13:20:00,27.73,27.73,27.71,27.73,19650.0,17.2636,17.2636,17.2511,17.2636,19650.0
2012-08-17 13:25:00,27.73,27.74,27.72,27.73,16650.0,17.2636,17.2698,17.2574,17.2636,16650.0
2012-08-17 13:30:00,27.73,27.74,27.73,27.73,9000.0,17.2636,17.2698,17.2636,17.2636,9000.0
2012-08-17 13:35:00,27.73,27.73,27.72,27.73,33300.0,17.2636,17.2636,17.2574,17.2636,33300.0
2012-08-17 13:40:00,27.72,27.74,27.71,27.72,12750.0,17.2574,17.2698,17.2511,17.2574,12750.0
2012-08-17 13:45:00,27.72,27.73,27.7,27.7,5100.0,17.2574,17.2636,17.2449,17.2449,5100.0
2012-08-17 13:50:00,27.7,27.71,27.69,27.69,8550.0,17.2449,17.2511,17.2387,17.2387,8550.0
2012-08-17 13:55:00,27.69,27.7,27.69,27.69,9750.0,17.2387,17.2449,17.2387,17.2387,9750.0
2012-08-17 14:00:00,27.69,27.71,27.68,27.68,15150.0,17.2387,17.2511,17.2325,17.2325,15150.0
2012-08-17 14:05:00,27.69,27.69,27.67,27.67,13200.0,17.2387,17.2387,17.2262,17.2262,13200.0
2012-08-17 14:10:00,27.68,27.69,27.67,27.67,12300.0,17.2325,17.2387,17.2262,17.2262,12300.0
2012-08-17 14:15:00,27.67,27.7,27.67,27.69,11850.0,17.2262,17.2449,17.2262,17.2387,11850.0
2012-08-17 14:20:00,27.69,27.71,27.69,27.7,8250.0,17.2387,17.2511,17.2387,17.2449,8250.0
2012-08-17 14:25:00,27.69,27.74,27.69,27.72,21300.0,17.2387,17.2698,17.2387,17.2574,21300.0
2012-08-17 14:30:00,27.72,27.77,27.72,27.74,47700.0,17.2574,17.2885,17.2574,17.2698,47700.0
2012-08-17 14:35:00,27.73,27.77,27.73,27.77,4800.0,17.2636,17.2885,17.2636,17.2885,4800.0
2012-08-17 14:40:00,27.77,27.79,27.75,27.79,12450.0,17.2885,17.3009,17.276,17.3009,12450.0
2012-08-17 14:45:00,27.79,27.8,27.79,27.8,7950.0,17.3009,17.3072,17.3009,17.3072,7950.0
2012-08-17 14:50:00,27.8,27.83,27.79,27.81,20550.0,17.3072,17.3258,17.3009,17.3134,20550.0
2012-08-17 14:55:00,27.81,27.85,27.81,27.83,22050.0,17.3134,17.3383,17.3134,17.3258,22050.0
2012-08-17 15:00:00,27.83,27.87,27.83,27.85,19650.0,17.3258,17.3507,17.3258,17.3383,19650.0
2012-08-17 15:05:00,27.84,27.86,27.83,27.85,23100.0,17.3321,17.3445,17.3258,17.3383,23100.0
2012-08-17 15:10:00,27.84,27.86,27.82,27.82,20550.0,17.3321,17.3445,17.3196,17.3196,20550.0
2012-08-17 15:15:00,27.82,27.85,27.82,27.84,23850.0,17.3196,17.3383,17.3196,17.3321,23850.0
2012-08-17 15:20:00,27.85,27.86,27.83,27.83,25200.0,17.3383,17.3445,17.3258,17.3258,25200.0
2012-08-17 15:25:00,27.84,27.86,27.83,27.85,21900.0,17.3321,17.3445,17.3258,17.3383,21900.0
2012-08-17 15:30:00,27.85,27.86,27.83,27.83,29550.0,17.3383,17.3445,17.3258,17.3258,29550.0
2012-08-17 15:35:00,27.83,27.88,27.83,27.87,52800.0,17.3258,17.357,17.3258,17.3507,52800.0
2012-08-17 15:40:00,27.87,27.93,27.85,27.9,46650.0,17.3507,17.3881,17.3383,17.3694,46650.0
2012-08-17 15:45:00,27.91,27.92,27.89,27.91,67500.0,17.3756,17.3819,17.3632,17.3756,67500.0
2012-08-17 15:50:00,27.91,27.96,27.87,27.89,160650.0,17.3756,17.4068,17.3507,17.3632,160650.0
2012-08-17 15:55:00,27.9,27.95,27.88,27.91,151800.0,17.3694,17.4005,17.357,17.3756,151800.0
2012-08-20 09:30:00,27.73,27.77,27.69,27.77,52350.0,17.2636,17.2885,17.2387,17.2885,52350.0
2012-08-20 09:35:00,27.75,27.75,27.55,27.61,22800.0,17.276,17.276,17.1515,17.1889,22800.0
2012-08-20 09:40:00,27.62,27.74,27.62,27.74,19350.0,17.1951,17.2698,17.1951,17.2698,19350.0
2012-08-20 09:45:00,27.74,27.77,27.66,27.69,12450.0,17.2698,17.2885,17.22,17.2387,12450.0
2012-08-20 09:50:00,27.67,27.71,27.63,27.7,57600.0,17.2262,17.2511,17.2013,17.2449,57600.0
2012-08-20 09:55:00,27.69,27.7,27.5,27.51,48750.0,17.2387,17.2449,17.1204,17.1266,48750.0
2012-08-20 10:00:00,27.51,27.52,27.49,27.51,40350.0,17.1266,17.1328,17.1142,17.1266,40350.0
2012-08-20 10:05:00,27.51,27.55,27.49,27.55,18900.0,17.1266,17.1515,17.1142,17.1515,18900.0
2012-08-20 10:10:00,27.55,27.57,27.51,27.51,44250.0,17.1515,17.164,17.1266,17.1266,44250.0
2012-08-20 10:15:00,27.5,27.53,27.49,27.5,31650.0,17.1204,17.1391,17.1142,17.1204,31650.0
2012-08-20 10:20:00,27.5,27.52,27.46,27.46,48750.0,17.1204,17.1328,17.0955,17.0955,48750.0
2012-08-20 10:25:00,27.45,27.55,27.45,27.52,59250.0,17.0893,17.1515,17.0893,17.1328,59250.0
2012-08-20 10:30:00,27.52,27.53,27.49,27.53,40800.0,17.1328,17.1391,17.1142,17.1391,40800.0
2012-08-20 10:35:00,27.53,27.58,27.5,27.57,57600.0,17.1391,17.1702,17.1204,17.164,57600.0
2012-08-20 10:40:00,27.56,27.56,27.52,27.55,10500.0,17.1577,17.1577,17.1328,17.1515,10500.0
2012-08-20 10:45:00,27.55,27.58,27.53,27.58,17400.0,17.1515,17.1702,17.1391,17.1702,17400.0
2012-08-20 10:50:00,27.57,27.57,27.54,27.55,12900.0,17.164,17.164,17.1453,17.1515,12900.0
2012-08-20 10:55:00,27.54,27.59,27.53,27.59,13650.0,17.1453,17.1764,17.1391,17.1764,13650.0
2012-08-20 11:00:00,27.59,27.6,27.57,27.58,6600.0,17.1764,17.1827,17.164,17.1702,6600.0
2012-08-20 11:05:00,27.58,27.6,27.58,27.59,7350.0,17.1702,17.1827,17.1702,17.1764,7350.0
2012-08-20 11:10:00,27.59,27.59,27.56,27.57,26250.0,17.1764,17.1764,17.1577,17.164,26250.0
2012-08-20 11:15:00,27.57,27.57,27.53,27.54,4350.0,17.164,17.164,17.1391,17.1453,4350.0
2012-08-20 11:20:00,27.53,27.57,27.53,27.55,15300.0,17.1391,17.164,17.1391,17.1515,15300.0
2012-08-20 11:25:00,27.56,27.56,27.53,27.53,7500.0,17.1577,17.1577,17.1391,17.1391,7500.0
2012-08-20 11:30:00,27.54,27.54,27.53,27.53,4500.0,17.1453,17.1453,17.1391,17.1391,4500.0
2012-08-20 11:35:00,27.53,27.55,27.53,27.55,10500.0,17.1391,17.1515,17.1391,17.1515,10500.0
2012-08-20 11:40:00,27.57,27.57,27.51,27.55,43050.0,17.164,17.164,17.1266,17.1515,43050.0
2012-08-20 11:45:00,27.57,27.59,27.57,27.59,7950.0,17.164,17.1764,17.164,17.1764,7950.0
2012-08-20 11:50:00,27.59,27.61,27.59,27.61,5700.0,17.1764,17.1889,17.1764,17.1889,5700.0
2012-08-20 11:55:00,27.61,27.63,27.59,27.59,25350.0,17.1889,17.2013,17.1764,17.1764,25350.0
2012-08-20 12:00:00,27.6,27.6,27.58,27.58,2700.0,17.1827,17.1827,17.1702,17.1702,2700.0
2012-08-20 12:05:00,27.59,27.6,27.59,27.59,11400.0,17.1764,17.1827,17.1764,17.1764,11400.0
2012-08-20 12:10:00,27.59,27.63,27.59,27.6,13350.0,17.1764,17.2013,17.1764,17.1827,13350.0
2012-08-20 12:15:00,27.61,27.62,27.59,27.61,12900.0,17.1889,17.1951,17.1764,17.1889,12900.0
2012-08-20 12:20:00,27.6,27.61,27.59,27.59,5250.0,17.1827,17.1889,17.1764,17.1764,5250.0
2012-08-20 12:25:00,27.58,27.6,27.57,27.59,3750.0,17.1702,17.1827,17.164,17.1764,3750.0
2012-08-20 12:30:00,27.59,27.6,27.57,27.57,10200.0,17.1764,17.1827,17.164,17.164,10200.0
2012-08-20 12:35:00,27.58,27.58,27.55,27.55,5250.0,17.1702,17.1702,17.1515,17.1515,5250.0
2012-08-20 12:40:00,27.54,27.56,27.52,27.56,11400.0,17.1453,17.1577,17.1328,17.1577,11400.0
2012-08-20 12:45:00,27.55,27.55,27.52,27.52,6600.0,17.1515,17.1515,17.1328,17.1328,6600.0
2012-08-20 12:50:00,27.53,27.53,27.52,27.53,8700.0,17.1391,17.1391,17.1328,17.1391,8700.0
2012-08-20 12:55:00,27.53,27.53,27.51,27.52,4500.0,17.1391,17.1391,17.1266,17.1328,4500.0
2012-08-20 13:00:00,27.52,27.52,27.5,27.5,46950.0,17.1328,17.1328,17.1204,17.1204,46950.0
2012-08-20 13:05:00,27.5,27.51,27.49,27.49,12450.0,17.1204,17.1266,17.1142,17.1142,12450.0
2012-08-20 13:10:00,27.49,27.52,27.49,27.51,13800.0,17.1142,17.1328,17.1142,17.1266,13800.0
2012-08-20 13:15:00,27.51,27.53,27.5,27.51,13200.0,17.1266,17.1391,17.1204,17.1266,13200.0
2012-08-20 13:20:00,27.51,27.51,27.5,27.5,7350.0,17.1266,17.1266,17.1204,17.1204,7350.0
2012-08-20 13:25:00,27.5,27.52,27.5,27.51,16050.0,17.1204,17.1328,17.1204,17.1266,16050.0
2012-08-20 13:30:00,27.5,27.51,27.48,27.48,21000.0,17.1204,17.1266,17.1079,17.1079,21000.0
2012-08-20 13:35:00,27.47,27.47,27.45,27.45,10950.0,17.1017,17.1017,17.0893,17.0893,10950.0
2012-08-20 13:40:00,27.45,27.45,27.42,27.42,18150.0,17.0893,17.0893,17.0706,17.0706,18150.0
2012-08-20 13:45:00,27.42,27.43,27.39,27.41,23100.0,17.0706,17.0768,17.0519,17.0644,23100.0
2012-08-20 13:50:00,27.41,27.42,27.4,27.42,7800.0,17.0644,17.0706,17.0581,17.0706,7800.0
2012-08-20 13:55:00,27.42,27.43,27.41,27.43,14700.0,17.0706,17.0768,17.0644,17.0768,14700.0
2012-08-20 14:00:00,27.42,27.43,27.4,27.43,18450.0,17.0706,17.0768,17.0581,17.0768,18450.0
2012-08-20 14:05:00,27.42,27.42,27.41,27.41,30150.0,17.0706,17.0706,17.0644,17.0644,30150.0
2012-08-20 14:10:00,27.41,27.42,27.41,27.42,27450.0,17.0644,17.0706,17.0644,17.0706,27450.0
2012-08-20 14:15:00,27.42,27.42,27.41,27.42,27450.0,17.0706,17.0706,17.0644,17.0706,27450.0
2012-08-20 14:20:00,27.42,27.43,27.41,27.43,13800.0,17.0706,17.0768,17.0644,17.0768,13800.0
2012-08-20 14:25:00,27.43,27.45,27.43,27.44,13500.0,17.0768,17.0893,17.0768,17.083,13500.0
2012-08-20 14:30:00,27.44,27.45,27.42,27.42,130950.0,17.083,17.0893,17.0706,17.0706,130950.0
2012-08-20 14:35:00,27.43,27.43,27.42,27.43,28650.0,17.0768,17.0768,17.0706,17.0768,28650.0
2012-08-20 14:40:00,27.43,27.43,27.42,27.43,46200.0,17.0768,17.0768,17.0706,17.0768,46200.0
2012-08-20 14:45:00,27.43,27.43,27.41,27.43,101550.0,17.0768,17.0768,17.0644,17.0768,101550.0
2012-08-20 14:50:00,27.43,27.47,27.42,27.47,37350.0,17.0768,17.1017,17.0706,17.1017,37350.0
2012-08-20 14:55:00,27.47,27.49,27.45,27.45,24300.0,17.1017,17.1142,17.0893,17.0893,24300.0
2012-08-20 15:00:00,27.45,27.46,27.44,27.46,22500.0,17.0893,17.0955,17.083,17.0955,22500.0
2012-08-20 15:05:00,27.46,27.46,27.42,27.45,100950.0,17.0955,17.0955,17.0706,17.0893,100950.0
2012-08-20 15:10:00,27.45,27.45,27.41,27.42,42900.0,17.0893,17.0893,17.0644,17.0706,42900.0
2012-08-20 15:15:00,27.43,27.47,27.41,27.47,31350.0,17.0768,17.1017,17.0644,17.1017,31350.0
2012-08-20 15:20:00,27.46,27.48,27.44,27.47,44550.0,17.0955,17.1079,17.083,17.1017,44550.0
2012-08-20 15:25:00,27.46,27.47,27.43,27.46,144450.0,17.0955,17.1017,17.0768,17.0955,144450.0
2012-08-20 15:30:00,27.46,27.5,27.45,27.49,71700.0,17.0955,17.1204,17.0893,17.1142,71700.0
2012-08-20 15:35:00,27.49,27.49,27.44,27.47,142650.0,17.1142,17.1142,17.083,17.1017,142650.0
2012-08-20 15:40:00,27.48,27.48,27.43,27.45,149100.0,17.1079,17.1079,17.0768,17.0893,149100.0
2012-08-20 15:45:00,27.45,27.45,27.41,27.43,154500.0,17.0893,17.0893,17.0644,17.0768,154500.0
2012-08-20 15:50:00,27.43,27.47,27.4,27.47,223200.0,17.0768,17.1017,17.0581,17.1017,223200.0
2012-08-20 15:55:00,27.47,27.49,27.45,27.49,167850.0,17.1017,17.1142,17.0893,17.1142,167850.0
2012-08-21 09:30:00,27.47,27.65,27.39,27.65,54000.0,17.1017,17.2138,17.0519,17.2138,54000.0
2012-08-21 09:35:00,27.6,27.61,27.49,27.55,13200.0,17.1827,17.1889,17.1142,17.1515,13200.0
2012-08-21 09:40:00,27.56,27.59,27.54,27.55,38100.0,17.1577,17.1764,17.1453,17.1515,38100.0
2012-08-21 09:45:00,27.55,27.61,27.53,27.6,49200.0,17.1515,17.1889,17.1391,17.1827,49200.0
2012-08-21 09:50:00,27.6,27.61,27.57,27.61,10500.0,17.1827,17.1889,17.164,17.1889,10500.0
2012-08-21 09:55:00,27.62,27.67,27.62,27.67,10950.0,17.1951,17.2262,17.1951,17.2262,10950.0
2012-08-21 10:00:00,27.69,27.77,27.69,27.77,17100.0,17.2387,17.2885,17.2387,17.2885,17100.0
2012-08-21 10:05:00,27.77,27.77,27.7,27.75,48750.0,17.2885,17.2885,17.2449,17.276,48750.0
2012-08-21 10:10:00,27.74,27.77,27.71,27.77,45150.0,17.2698,17.2885,17.2511,17.2885,45150.0
2012-08-21 10:15:00,27.77,27.82,27.76,27.81,13500.0,17.2885,17.3196,17.2823,17.3134,13500.0
2012-08-21 10:20:00,27.81,27.83,27.8,27.82,15150.0,17.3134,17.3258,17.3072,17.3196,15150.0
2012-08-21 10:25:00,27.82,27.85,27.8,27.83,31500.0,17.3196,17.3383,17.3072,17.3258,31500.0
2012-08-21 10:30:00,27.85,27.87,27.83,27.84,17550.0,17.3383,17.3507,17.3258,17.3321,17550.0
2012-08-21 10:35:00,27.83,27.84,27.82,27.84,8850.0,17.3258,17.3321,17.3196,17.3321,8850.0
2012-08-21 10:40:00,27.84,27.84,27.81,27.81,6900.0,17.3321,17.3321,17.3134,17.3134,6900.0
2012-08-21 10:45:00,27.83,27.83,27.79,27.81,27750.0,17.3258,17.3258,17.3009,17.3134,27750.0
2012-08-21 10:50:00,27.81,27.81,27.79,27.8,14250.0,17.3134,17.3134,17.3009,17.3072,14250.0
2012-08-21 10:55:00,27.79,27.79,27.76,27.77,26850.0,17.3009,17.3009,17.2823,17.2885,26850.0
2012-08-21 11:00:00,27.76,27.77,27.73,27.76,35100.0,17.2823,17.2885,17.2636,17.2823,35100.0
2012-08-21 11:05:00,27.76,27.8,27.73,27.79,17850.0,17.2823,17.3072,17.2636,17.3009,17850.0
2012-08-21 11:10:00,27.8,27.81,27.78,27.79,20850.0,17.3072,17.3134,17.2947,17.3009,20850.0
2012-08-21 11:15:00,27.79,27.83,27.79,27.82,15000.0,17.3009,17.3258,17.3009,17.3196,15000.0
2012-08-21 11:20:00,27.83,27.83,27.74,27.74,8100.0,17.3258,17.3258,17.2698,17.2698,8100.0
2012-08-21 11:25:00,27.75,27.78,27.71,27.72,15000.0,17.276,17.2947,17.2511,17.2574,15000.0
2012-08-21 11:30:00,27.72,27.73,27.69,27.71,10500.0,17.2574,17.2636,17.2387,17.2511,10500.0
2012-08-21 11:35:00,27.71,27.72,27.69,27.7,15000.0,17.2511,17.2574,17.2387,17.2449,15000.0
2012-08-21 11:40:00,27.7,27.7,27.64,27.67,12000.0,17.2449,17.2449,17.2076,17.2262,12000.0
2012-08-21 11:45:00,27.67,27.67,27.64,27.65,10650.0,17.2262,17.2262,17.2076,17.2138,10650.0
2012-08-21 11:50:00,27.65,27.65,27.63,27.64,6300.0,17.2138,17.2138,17.2013,17.2076,6300.0
2012-08-21 11:55:00,27.65,27.66,27.63,27.63,6600.0,17.2138,17.22,17.2013,17.2013,6600.0
2012-08-21 12:00:00,27.61,27.64,27.59,27.6,11700.0,17.1889,17.2076,17.1764,17.1827,11700.0
2012-08-21 12:05:00,27.6,27.63,27.6,27.63,3900.0,17.1827,17.2013,17.1827,17.2013,3900.0
2012-08-21 12:10:00,27.63,27.67,27.63,27.67,38250.0,17.2013,17.2262,17.2013,17.2262,38250.0
2012-08-21 12:15:00,27.67,27.67,27.63,27.65,11250.0,17.2262,17.2262,17.2013,17.2138,11250.0
2012-08-21 12:20:00,27.65,27.66,27.65,27.65,2550.0,17.2138,17.22,17.2138,17.2138,2550.0
2012-08-21 12:25:00,27.65,27.66,27.63,27.65,4200.0,17.2138,17.22,17.2013,17.2138,4200.0
2012-08-21 12:30:00,27.65,27.65,27.63,27.64,6450.0,17.2138,17.2138,17.2013,17.2076,6450.0
2012-08-21 12:35:00,27.64,27.65,27.64,27.65,10500.0,17.2076,17.2138,17.2076,17.2138,10500.0
2012-08-21 12:40:00,27.65,27.66,27.63,27.63,6600.0,17.2138,17.22,17.2013,17.2013,6600.0
2012-08-21 12:45:00,27.63,27.63,27.58,27.6,12450.0,17.2013,17.2013,17.1702,17.1827,12450.0
2012-08-21 12:50:00,27.6,27.62,27.59,27.62,3450.0,17.1827,17.1951,17.1764,17.1951,3450.0
2012-08-21 12:55:00,27.61,27.61,27.57,27.58,6750.0,17.1889,17.1889,17.164,17.1702,6750.0
2012-08-21 13:00:00,27.59,27.59,27.56,27.57,6450.0,17.1764,17.1764,17.1577,17.164,6450.0
2012-08-21 13:05:00,27.58,27.58,27.57,27.57,4650.0,17.1702,17.1702,17.164,17.164,4650.0
2012-08-21 13:10:00,27.57,27.57,27.53,27.54,7650.0,17.164,17.164,17.1391,17.1453,7650.0
2012-08-21 13:15:00,27.55,27.57,27.55,27.57,5100.0,17.1515,17.164,17.1515,17.164,5100.0
2012-08-21 13:20:00,27.57,27.57,27.54,27.55,7200.0,17.164,17.164,17.1453,17.1515,7200.0
2012-08-21 13:25:00,27.55,27.55,27.51,27.52,6450.0,17.1515,17.1515,17.1266,17.1328,6450.0
2012-08-21 13:30:00,27.52,27.53,27.51,27.51,6750.0,17.1328,17.1391,17.1266,17.1266,6750.0
2012-08-21 13:35:00,27.51,27.53,27.51,27.51,9150.0,17.1266,17.1391,17.1266,17.1266,9150.0
2012-08-21 13:40:00,27.51,27.51,27.45,27.45,17850.0,17.1266,17.1266,17.0893,17.0893,17850.0
2012-08-21 13:45:00,27.45,27.46,27.41,27.41,5700.0,17.0893,17.0955,17.0644,17.0644,5700.0
2012-08-21 13:50:00,27.42,27.43,27.39,27.42,8550.0,17.0706,17.0768,17.0519,17.0706,8550.0
2012-08-21 13:55:00,27.41,27.48,27.41,27.48,10200.0,17.0644,17.1079,17.0644,17.1079,10200.0
2012-08-21 14:00:00,27.48,27.49,27.47,27.49,10350.0,17.1079,17.1142,17.1017,17.1142,10350.0
2012-08-21 14:05:00,27.49,27.51,27.45,27.45,20400.0,17.1142,17.1266,17.0893,17.0893,20400.0
2012-08-21 14:10:00,27.45,27.47,27.45,27.46,7050.0,17.0893,17.1017,17.0893,17.0955,7050.0
2012-08-21 14:15:00,27.46,27.47,27.44,27.44,6300.0,17.0955,17.1017,17.083,17.083,6300.0
2012-08-21 14:20:00,27.43,27.45,27.42,27.45,10950.0,17.0768,17.0893,17.0706,17.0893,10950.0
2012-08-21 14:25:00,27.45,27.45,27.41,27.41,6150.0,17.0893,17.0893,17.0644,17.0644,6150.0
2012-08-21 14:30:00,27.42,27.45,27.41,27.45,12000.0,17.0706,17.0893,17.0644,17.0893,12000.0
2012-08-21 14:35:00,27.44,27.44,27.37,27.39,60750.0,17.083,17.083,17.0395,17.0519,60750.0
2012-08-21 14:40:00,27.39,27.43,27.39,27.4,11100.0,17.0519,17.0768,17.0519,17.0581,11100.0
2012-08-21 14:45:00,27.39,27.41,27.39,27.41,5850.0,17.0519,17.0644,17.0519,17.0644,5850.0
2012-08-21 14:50:00,27.41,27.44,27.41,27.43,3000.0,17.0644,17.083,17.0644,17.0768,3000.0
2012-08-21 14:55:00,27.44,27.46,27.42,27.45,20250.0,17.083,17.0955,17.0706,17.0893,20250.0
2012-08-21 15:00:00,27.44,27.44,27.39,27.43,19500.0,17.083,17.083,17.0519,17.0768,19500.0
2012-08-21 15:05:00,27.41,27.43,27.39,27.39,12300.0,17.0644,17.0768,17.0519,17.0519,12300.0
2012-08-21 15:10:00,27.39,27.41,27.37,27.39,13200.0,17.0519,17.0644,17.0395,17.0519,13200.0
2012-08-21 15:15:00,27.39,27.4,27.33,27.35,25350.0,17.0519,17.0581,17.0146,17.027,25350.0
2012-08-21 15:20:00,27.35,27.38,27.35,27.36,12150.0,17.027,17.0457,17.027,17.0332,12150.0
2012-08-21 15:25:00,27.35,27.35,27.31,27.34,32850.0,17.027,17.027,17.0021,17.0208,32850.0
2012-08-21 15:30:00,27.35,27.37,27.34,27.35,37200.0,17.027,17.0395,17.0208,17.027,37200.0
2012-08-21 15:35:00,27.35,27.38,27.35,27.36,69900.0,17.027,17.0457,17.027,17.0332,69900.0
2012-08-21 15:40:00,27.37,27.39,27.35,27.35,41100.0,17.0395,17.0519,17.027,17.027,41100.0
2012-08-21 15:45:00,27.35,27.41,27.34,27.39,41850.0,17.027,17.0644,17.0208,17.0519,41850.0
2012-08-21 15:50:00,27.4,27.43,27.39,27.42,76800.0,17.0581,17.0768,17.0519,17.0706,76800.0
2012-08-21 15:55:00,27.42,27.45,27.41,27.45,171750.0,17.0706,17.0893,17.0644,17.0893,171750.0
2012-08-22 09:30:00,27.42,27.42,27.13,27.13,50550.0,17.0706,17.0706,16.89,16.89,50550.0
2012-08-22 09:35:00,27.17,27.27,27.15,27.27,21900.0,16.9149,16.9772,16.9025,16.9772,21900.0
2012-08-22 09:40:00,27.28,27.38,27.25,27.33,8400.0,16.9834,17.0457,16.9648,17.0146,8400.0
2012-08-22 09:45:00,27.37,27.47,27.35,27.43,22200.0,17.0395,17.1017,17.027,17.0768,22200.0
2012-08-22 09:50:00,27.43,27.45,27.36,27.37,18750.0,17.0768,17.0893,17.0332,17.0395,18750.0
2012-08-22 09:55:00,27.35,27.35,27.27,27.32,12600.0,17.027,17.027,16.9772,17.0083,12600.0
2012-08-22 10:00:00,27.32,27.39,27.31,27.37,10500.0,17.0083,17.0519,17.0021,17.0395,10500.0
2012-08-22 10:05:00,27.35,27.37,27.33,27.35,25350.0,17.027,17.0395,17.0146,17.027,25350.0
2012-08-22 10:10:00,27.35,27.36,27.3,27.3,3750.0,17.027,17.0332,16.9959,16.9959,3750.0
2012-08-22 10:15:00,27.29,27.31,27.26,27.31,11550.0,16.9897,17.0021,16.971,17.0021,11550.0
2012-08-22 10:20:00,27.31,27.35,27.3,27.32,20550.0,17.0021,17.027,16.9959,17.0083,20550.0
2012-08-22 10:25:00,27.31,27.31,27.22,27.25,54750.0,17.0021,17.0021,16.9461,16.9648,54750.0
2012-08-22 10:30:00,27.24,27.3,27.22,27.22,17250.0,16.9585,16.9959,16.9461,16.9461,17250.0
2012-08-22 10:35:00,27.23,27.26,27.21,27.21,13500.0,16.9523,16.971,16.9399,16.9399,13500.0
2012-08-22 10:40:00,27.21,27.23,27.2,27.23,6000.0,16.9399,16.9523,16.9336,16.9523,6000.0
2012-08-22 10:45:00,27.23,27.26,27.15,27.15,19650.0,16.9523,16.971,16.9025,16.9025,19650.0
2012-08-22 10:50:00,27.15,27.18,27.15,27.17,5100.0,16.9025,16.9212,16.9025,16.9149,5100.0
2012-08-22 10:55:00,27.17,27.17,27.11,27.13,18300.0,16.9149,16.9149,16.8776,16.89,18300.0
2012-08-22 11:00:00,27.12,27.16,27.09,27.16,27300.0,16.8838,16.9087,16.8651,16.9087,27300.0
2012-08-22 11:05:00,27.17,27.19,27.13,27.13,9300.0,16.9149,16.9274,16.89,16.89,9300.0
2012-08-22 11:10:00,27.13,27.14,27.08,27.08,13500.0,16.89,16.8963,16.8589,16.8589,13500.0
2012-08-22 11:15:00,27.09,27.13,27.06,27.06,21150.0,16.8651,16.89,16.8465,16.8465,21150.0
2012-08-22 11:20:00,27.06,27.1,27.06,27.07,20250.0,16.8465,16.8714,16.8465,16.8527,20250.0
2012-08-22 11:25:00,27.07,27.09,27.03,27.04,19650.0,16.8527,16.8651,16.8278,16.834,19650.0
2012-08-22 11:30:00,27.04,27.05,27.02,27.03,21900.0,16.834,16.8402,16.8216,16.8278,21900.0
2012-08-22 11:35:00,27.03,27.07,27.03,27.07,7200.0,16.8278,16.8527,16.8278,16.8527,7200.0
2012-08-22 11:40:00,27.07,27.09,27.05,27.07,8850.0,16.8527,16.8651,16.8402,16.8527,8850.0
2012-08-22 11:45:00,27.08,27.09,27.07,27.07,15600.0,16.8589,16.8651,16.8527,16.8527,15600.0
2012-08-22 11:50:00,27.06,27.09,27.06,27.08,5700.0,16.8465,16.8651,16.8465,16.8589,5700.0
2012-08-22 11:55:00,27.08,27.1,27.07,27.1,9000.0,16.8589,16.8714,16.8527,16.8714,9000.0
2012-08-22 12:00:00,27.1,27.11,27.07,27.07,7350.0,16.8714,16.8776,16.8527,16.8527,7350.0
2012-08-22 12:05:00,27.07,27.07,27.01,27.02,7950.0,16.8527,16.8527,16.8153,16.8216,7950.0
2012-08-22 12:10:00,27.02,27.05,27.01,27.02,14250.0,16.8216,16.8402,16.8153,16.8216,14250.0
2012-08-22 12:15:00,27.01,27.02,26.99,26.99,18600.0,16.8153,16.8216,16.8029,16.8029,18600.0
2012-08-22 12:20:00,26.99,26.99,26.97,26.99,18000.0,16.8029,16.8029,16.7904,16.8029,18000.0
2012-08-22 12:25:00,26.99,27.01,26.99,27.01,9000.0,16.8029,16.8153,16.8029,16.8153,9000.0
2012-08-22 12:30:00,27.01,27.01,26.93,26.95,39150.0,16.8153,16.8153,16.7655,16.778,39150.0
2012-08-22 12:35:00,26.95,26.96,26.94,26.95,16050.0,16.778,16.7842,16.7718,16.778,16050.0
2012-08-22 12:40:00,26.94,26.99,26.93,26.98,13950.0,16.7718,16.8029,16.7655,16.7967,13950.0
2012-08-22 12:45:00,26.98,27.0,26.97,26.99,8550.0,16.7967,16.8091,16.7904,16.8029,8550.0
2012-08-22 12:50:00,26.99,27.01,26.97,26.99,18150.0,16.8029,16.8153,16.7904,16.8029,18150.0
2012-08-22 12:55:00,26.99,26.99,26.97,26.97,12150.0,16.8029,16.8029,16.7904,16.7904,12150.0
2012-08-22 13:00:00,26.97,26.99,26.95,26.98,7350.0,16.7904,16.8029,16.778,16.7967,7350.0
2012-08-22 13:05:00,26.99,26.99,26.96,26.96,5400.0,16.8029,16.8029,16.7842,16.7842,5400.0
2012-08-22 13:10:00,26.96,26.97,26.95,26.96,13950.0,16.7842,16.7904,16.778,16.7842,13950.0
2012-08-22 13:15:00,26.97,26.97,26.93,26.95,20250.0,16.7904,16.7904,16.7655,16.778,20250.0
2012-08-22 13:20:00,26.95,26.97,26.94,26.96,34200.0,16.778,16.7904,16.7718,16.7842,34200.0
2012-08-22 13:25:00,26.97,26.97,26.95,26.95,13050.0,16.7904,16.7904,16.778,16.778,13050.0
2012-08-22 13:30:00,26.95,26.97,26.94,26.96,31800.0,16.778,16.7904,16.7718,16.7842,31800.0
2012-08-22 13:35:00,26.95,26.98,26.95,26.97,19950.0,16.778,16.7967,16.778,16.7904,19950.0
2012-08-22 13:40:00,26.96,26.97,26.94,26.96,27150.0,16.7842,16.7904,16.7718,16.7842,27150.0
2012-08-22 13:45:00,26.97,26.97,26.94,26.94,7050.0,16.7904,16.7904,16.7718,16.7718,7050.0
2012-08-22 13:50:00,26.94,26.94,26.89,26.89,19950.0,16.7718,16.7718,16.7406,16.7406,19950.0
2012-08-22 13:55:00,26.89,26.93,26.88,26.92,16500.0,16.7406,16.7655,16.7344,16.7593,16500.0
2012-08-22 14:00:00,26.93,27.06,26.93,27.01,103200.0,16.7655,16.8465,16.7655,16.8153,103200.0
2012-08-22 14:05:00,27.01,27.05,26.95,26.97,52200.0,16.8153,16.8402,16.778,16.7904,52200.0
2012-08-22 14:10:00,26.97,27.01,26.93,26.93,32250.0,16.7904,16.8153,16.7655,16.7655,32250.0
2012-08-22 14:15:00,26.93,26.95,26.89,26.91,33600.0,16.7655,16.778,16.7406,16.7531,33600.0
2012-08-22 14:20:00,26.91,26.93,26.89,26.89,38850.0,16.7531,16.7655,16.7406,16.7406,38850.0
2012-08-22 14:25:00,26.89,26.96,26.89,26.94,34200.0,16.7406,16.7842,16.7406,16.7718,34200.0
2012-08-22 14:30:00,26.95,26.99,26.93,26.97,53250.0,16.778,16.8029,16.7655,16.7904,53250.0
2012-08-22 14:35:00,26.98,27.03,26.95,27.0,33900.0,16.7967,16.8278,16.778,16.8091,33900.0
2012-08-22 14:40:00,27.01,27.03,27.0,27.0,41250.0,16.8153,16.8278,16.8091,16.8091,41250.0
2012-08-22 14:45:00,27.01,27.08,27.01,27.05,34500.0,16.8153,16.8589,16.8153,16.8402,34500.0
2012-08-22 14:50:00,27.06,27.09,27.05,27.07,26700.0,16.8465,16.8651,16.8402,16.8527,26700.0
2012-08-22 14:55:00,27.07,27.09,27.07,27.08,15600.0,16.8527,16.8651,16.8527,16.8589,15600.0
2012-08-22 15:00:00,27.08,27.08,27.04,27.06,32850.0,16.8589,16.8589,16.834,16.8465,32850.0
2012-08-22 15:05:00,27.07,27.09,27.05,27.09,24300.0,16.8527,16.8651,16.8402,16.8651,24300.0
2012-08-22 15:10:00,27.09,27.12,27.05,27.05,31500.0,16.8651,16.8838,16.8402,16.8402,31500.0
2012-08-22 15:15:00,27.06,27.07,27.01,27.02,57300.0,16.8465,16.8527,16.8153,16.8216,57300.0
2012-08-22 15:20:00,27.01,27.02,27.0,27.01,28500.0,16.8153,16.8216,16.8091,16.8153,28500.0
2012-08-22 15:25:00,27.01,27.03,27.0,27.01,29250.0,16.8153,16.8278,16.8091,16.8153,29250.0
2012-08-22 15:30:00,27.01,27.05,27.01,27.01,49800.0,16.8153,16.8402,16.8153,16.8153,49800.0
2012-08-22 15:35:00,27.01,27.03,26.99,27.0,49050.0,16.8153,16.8278,16.8029,16.8091,49050.0
2012-08-22 15:40:00,27.01,27.05,27.0,27.01,62700.0,16.8153,16.8402,16.8091,16.8153,62700.0
2012-08-22 15:45:00,27.01,27.03,26.98,27.03,76950.0,16.8153,16.8278,16.7967,16.8278,76950.0
2012-08-22 15:50:00,27.03,27.05,27.02,27.03,63600.0,16.8278,16.8402,16.8216,16.8278,63600.0
2012-08-22 15:55:00,27.03,27.03,27.01,27.02,158550.0,16.8278,16.8278,16.8153,16.8216,158550.0
2012-08-23 09:30:00,26.94,27.08,26.87,27.05,111000.0,16.7718,16.8589,16.7282,16.8402,111000.0
2012-08-23 09:35:00,27.05,27.15,27.03,27.1,109650.0,16.8402,16.9025,16.8278,16.8714,109650.0
2012-08-23 09:40:00,27.1,27.24,27.09,27.24,83550.0,16.8714,16.9585,16.8651,16.9585,83550.0
2012-08-23 09:45:00,27.24,27.25,27.13,27.15,46200.0,16.9585,16.9648,16.89,16.9025,46200.0
2012-08-23 09:50:00,27.15,27.15,27.09,27.11,34350.0,16.9025,16.9025,16.8651,16.8776,34350.0
2012-08-23 09:55:00,27.11,27.13,27.01,27.04,34650.0,16.8776,16.89,16.8153,16.834,34650.0
2012-08-23 10:00:00,27.03,27.12,27.03,27.1,27300.0,16.8278,16.8838,16.8278,16.8714,27300.0
2012-08-23 10:05:00,27.11,27.13,27.06,27.09,23850.0,16.8776,16.89,16.8465,16.8651,23850.0
2012-08-23 10:10:00,27.1,27.11,26.95,26.99,34500.0,16.8714,16.8776,16.778,16.8029,34500.0
2012-08-23 10:15:00,26.99,27.01,26.97,26.99,19950.0,16.8029,16.8153,16.7904,16.8029,19950.0
2012-08-23 10:20:00,26.99,27.04,26.97,27.04,15900.0,16.8029,16.834,16.7904,16.834,15900.0
2012-08-23 10:25:00,27.04,27.09,27.03,27.09,22500.0,16.834,16.8651,16.8278,16.8651,22500.0
2012-08-23 10:30:00,27.09,27.13,27.04,27.11,40350.0,16.8651,16.89,16.834,16.8776,40350.0
2012-08-23 10:35:00,27.11,27.13,27.09,27.12,44850.0,16.8776,16.89,16.8651,16.8838,44850.0
2012-08-23 10:40:00,27.12,27.12,27.07,27.08,15450.0,16.8838,16.8838,16.8527,16.8589,15450.0
2012-08-23 10:45:00,27.09,27.14,27.08,27.13,22350.0,16.8651,16.8963,16.8589,16.89,22350.0
2012-08-23 10:50:00,27.13,27.15,27.08,27.09,19800.0,16.89,16.9025,16.8589,16.8651,19800.0
2012-08-23 10:55:00,27.09,27.11,27.07,27.1,53400.0,16.8651,16.8776,16.8527,16.8714,53400.0
2012-08-23 11:00:00,27.1,27.11,27.05,27.05,23550.0,16.8714,16.8776,16.8402,16.8402,23550.0
2012-08-23 11:05:00,27.06,27.11,27.05,27.09,43350.0,16.8465,16.8776,16.8402,16.8651,43350.0
2012-08-23 11:10:00,27.09,27.1,27.07,27.07,80400.0,16.8651,16.8714,16.8527,16.8527,80400.0
2012-08-23 11:15:00,27.08,27.11,27.07,27.09,70050.0,16.8589,16.8776,16.8527,16.8651,70050.0
2012-08-23 11:20:00,27.09,27.09,27.07,27.08,13950.0,16.8651,16.8651,16.8527,16.8589,13950.0
2012-08-23 11:25:00,27.08,27.13,27.08,27.13,9000.0,16.8589,16.89,16.8589,16.89,9000.0
2012-08-23 11:30:00,27.12,27.12,27.09,27.1,12450.0,16.8838,16.8838,16.8651,16.8714,12450.0
2012-08-23 11:35:00,27.11,27.12,27.08,27.08,9900.0,16.8776,16.8838,16.8589,16.8589,9900.0
2012-08-23 11:40:00,27.09,27.1,27.06,27.07,24150.0,16.8651,16.8714,16.8465,16.8527,24150.0
2012-08-23 11:45:00,27.07,27.07,27.02,27.03,14100.0,16.8527,16.8527,16.8216,16.8278,14100.0
2012-08-23 11:50:00,27.03,27.03,26.99,26.99,18300.0,16.8278,16.8278,16.8029,16.8029,18300.0
2012-08-23 11:55:00,27.01,27.05,26.99,27.04,29100.0,16.8153,16.8402,16.8029,16.834,29100.0
2012-08-23 12:00:00,27.04,27.05,26.99,27.0,41250.0,16.834,16.8402,16.8029,16.8091,41250.0
2012-08-23 12:05:00,27.0,27.03,26.99,27.0,43950.0,16.8091,16.8278,16.8029,16.8091,43950.0
2012-08-23 12:10:00,27.0,27.01,26.95,26.95,36750.0,16.8091,16.8153,16.778,16.778,36750.0
2012-08-23 12:15:00,26.95,26.96,26.9,26.95,25050.0,16.778,16.7842,16.7469,16.778,25050.0
2012-08-23 12:20:00,26.96,26.96,26.91,26.93,19500.0,16.7842,16.7842,16.7531,16.7655,19500.0
2012-08-23 12:25:00,26.93,26.93,26.91,26.93,15450.0,16.7655,16.7655,16.7531,16.7655,15450.0
2012-08-23 12:30:00,26.93,26.95,26.91,26.91,21450.0,16.7655,16.778,16.7531,16.7531,21450.0
2012-08-23 12:35:00,26.92,26.92,26.89,26.9,15450.0,16.7593,16.7593,16.7406,16.7469,15450.0
2012-08-23 12:40:00,26.9,26.93,26.89,26.92,31650.0,16.7469,16.7655,16.7406,16.7593,31650.0
2012-08-23 12:45:00,26.93,26.93,26.88,26.89,11400.0,16.7655,16.7655,16.7344,16.7406,11400.0
2012-08-23 12:50:00,26.89,26.89,26.85,26.86,35700.0,16.7406,16.7406,16.7157,16.722,35700.0
2012-08-23 12:55:00,26.87,26.87,26.81,26.83,21600.0,16.7282,16.7282,16.6908,16.7033,21600.0
2012-08-23 13:00:00,26.83,26.83,26.79,26.82,39750.0,16.7033,16.7033,16.6784,16.6971,39750.0
2012-08-23 13:05:00,26.82,26.85,26.81,26.83,17250.0,16.6971,16.7157,16.6908,16.7033,17250.0
2012-08-23 13:10:00,26.84,26.87,26.77,26.79,16650.0,16.7095,16.7282,16.6659,16.6784,16650.0
2012-08-23 13:15:00,26.78,26.83,26.78,26.81,10050.0,16.6722,16.7033,16.6722,16.6908,10050.0
2012-08-23 13:20:00,26.82,26.82,26.75,26.75,19050.0,16.6971,16.6971,16.6535,16.6535,19050.0
2012-08-23 13:25:00,26.75,26.76,26.71,26.73,60750.0,16.6535,16.6597,16.6286,16.641,60750.0
2012-08-23 13:30:00,26.72,26.73,26.7,26.73,42300.0,16.6348,16.641,16.6223,16.641,42300.0
2012-08-23 13:35:00,26.75,26.76,26.73,26.73,19650.0,16.6535,16.6597,16.641,16.641,19650.0
2012-08-23 13:40:00,26.73,26.76,26.73,26.75,34500.0,16.641,16.6597,16.641,16.6535,34500.0
2012-08-23 13:45:00,26.75,26.75,26.73,26.74,17250.0,16.6535,16.6535,16.641,16.6472,17250.0
2012-08-23 13:50:00,26.75,26.75,26.7,26.73,50400.0,16.6535,16.6535,16.6223,16.641,50400.0
2012-08-23 13:55:00,26.74,26.75,26.73,26.74,28650.0,16.6472,16.6535,16.641,16.6472,28650.0
2012-08-23 14:00:00,26.74,26.74,26.7,26.71,26550.0,16.6472,16.6472,16.6223,16.6286,26550.0
2012-08-23 14:05:00,26.71,26.75,26.71,26.75,25800.0,16.6286,16.6535,16.6286,16.6535,25800.0
2012-08-23 14:10:00,26.75,26.76,26.73,26.75,32550.0,16.6535,16.6597,16.641,16.6535,32550.0
2012-08-23 14:15:00,26.75,26.76,26.72,26.73,27300.0,16.6535,16.6597,16.6348,16.641,27300.0
2012-08-23 14:20:00,26.73,26.73,26.7,26.72,27600.0,16.641,16.641,16.6223,16.6348,27600.0
2012-08-23 14:25:00,26.73,26.73,26.71,26.71,31200.0,16.641,16.641,16.6286,16.6286,31200.0
2012-08-23 14:30:00,26.71,26.71,26.69,26.71,21450.0,16.6286,16.6286,16.6161,16.6286,21450.0
2012-08-23 14:35:00,26.71,26.72,26.69,26.7,65400.0,16.6286,16.6348,16.6161,16.6223,65400.0
2012-08-23 14:40:00,26.7,26.71,26.67,26.68,107250.0,16.6223,16.6286,16.6037,16.6099,107250.0
2012-08-23 14:45:00,26.68,26.73,26.67,26.73,82050.0,16.6099,16.641,16.6037,16.641,82050.0
2012-08-23 14:50:00,26.73,26.74,26.7,26.71,23250.0,16.641,16.6472,16.6223,16.6286,23250.0
2012-08-23 14:55:00,26.71,26.73,26.69,26.69,34800.0,16.6286,16.641,16.6161,16.6161,34800.0
2012-08-23 15:00:00,26.7,26.71,26.67,26.68,33000.0,16.6223,16.6286,16.6037,16.6099,33000.0
2012-08-23 15:05:00,26.69,26.79,26.69,26.79,32700.0,16.6161,16.6784,16.6161,16.6784,32700.0
2012-08-23 15:10:00,26.79,26.8,26.75,26.76,44400.0,16.6784,16.6846,16.6535,16.6597,44400.0
2012-08-23 15:15:00,26.76,26.77,26.73,26.73,28950.0,16.6597,16.6659,16.641,16.641,28950.0
2012-08-23 15:20:00,26.74,26.74,26.65,26.67,51000.0,16.6472,16.6472,16.5912,16.6037,51000.0
2012-08-23 15:25:00,26.67,26.69,26.67,26.69,58200.0,16.6037,16.6161,16.6037,16.6161,58200.0
2012-08-23 15:30:00,26.69,26.69,26.65,26.69,66150.0,16.6161,16.6161,16.5912,16.6161,66150.0
2012-08-23 15:35:00,26.69,26.73,26.67,26.69,90000.0,16.6161,16.641,16.6037,16.6161,90000.0
2012-08-23 15:40:00,26.69,26.71,26.69,26.69,56700.0,16.6161,16.6286,16.6161,16.6161,56700.0
2012-08-23 15:45:00,26.69,26.71,26.69,26.69,58350.0,16.6161,16.6286,16.6161,16.6161,58350.0
2012-08-23 15:50:00,26.69,26.7,26.66,26.68,89400.0,16.6161,16.6223,16.5974,16.6099,89400.0
2012-08-23 15:55:00,26.69,26.71,26.67,26.69,151800.0,16.6161,16.6286,16.6037,16.6161,151800.0
2012-08-24 09:30:00,26.67,26.73,26.58,26.67,46650.0,16.6037,16.641,16.5476,16.6037,46650.0
2012-08-24 09:35:00,26.67,26.71,26.67,26.67,21450.0,16.6037,16.6286,16.6037,16.6037,21450.0
2012-08-24 09:40:00,26.66,26.74,26.65,26.67,32550.0,16.5974,16.6472,16.5912,16.6037,32550.0
2012-08-24 09:45:00,26.69,26.73,26.66,26.73,18300.0,16.6161,16.641,16.5974,16.641,18300.0
2012-08-24 09:50:00,26.73,26.73,26.68,26.7,18750.0,16.641,16.641,16.6099,16.6223,18750.0
2012-08-24 09:55:00,26.69,26.71,26.65,26.66,32100.0,16.6161,16.6286,16.5912,16.5974,32100.0
2012-08-24 10:00:00,26.66,26.69,26.65,26.67,36750.0,16.5974,16.6161,16.5912,16.6037,36750.0
2012-08-24 10:05:00,26.67,26.71,26.67,26.67,14250.0,16.6037,16.6286,16.6037,16.6037,14250.0
2012-08-24 10:10:00,26.67,26.72,26.66,26.67,54150.0,16.6037,16.6348,16.5974,16.6037,54150.0
2012-08-24 10:15:00,26.67,26.68,26.65,26.67,22500.0,16.6037,16.6099,16.5912,16.6037,22500.0
2012-08-24 10:20:00,26.67,26.7,26.67,26.7,161400.0,16.6037,16.6223,16.6037,16.6223,161400.0
2012-08-24 10:25:00,26.7,26.71,26.67,26.67,48000.0,16.6223,16.6286,16.6037,16.6037,48000.0
2012-08-24 10:30:00,26.67,26.71,26.67,26.7,61800.0,16.6037,16.6286,16.6037,16.6223,61800.0
2012-08-24 10:35:00,26.7,26.79,26.69,26.79,63450.0,16.6223,16.6784,16.6161,16.6784,63450.0
2012-08-24 10:40:00,26.79,26.82,26.77,26.82,52200.0,16.6784,16.6971,16.6659,16.6971,52200.0
2012-08-24 10:45:00,26.81,26.93,26.81,26.85,50400.0,16.6908,16.7655,16.6908,16.7157,50400.0
2012-08-24 10:50:00,26.85,26.86,26.83,26.83,19800.0,16.7157,16.722,16.7033,16.7033,19800.0
2012-08-24 10:55:00,26.83,26.85,26.81,26.85,27000.0,16.7033,16.7157,16.6908,16.7157,27000.0
2012-08-24 11:00:00,26.85,26.99,26.85,26.97,43800.0,16.7157,16.8029,16.7157,16.7904,43800.0
2012-08-24 11:05:00,26.97,27.05,26.97,27.02,85350.0,16.7904,16.8402,16.7904,16.8216,85350.0
2012-08-24 11:10:00,27.03,27.08,27.0,27.01,69600.0,16.8278,16.8589,16.8091,16.8153,69600.0
2012-08-24 11:15:00,27.01,27.21,27.01,27.17,47250.0,16.8153,16.9399,16.8153,16.9149,47250.0
2012-08-24 11:20:00,27.15,27.17,27.09,27.09,21600.0,16.9025,16.9149,16.8651,16.8651,21600.0
2012-08-24 11:25:00,27.09,27.11,27.06,27.07,32550.0,16.8651,16.8776,16.8465,16.8527,32550.0
2012-08-24 11:30:00,27.07,27.11,27.05,27.08,22200.0,16.8527,16.8776,16.8402,16.8589,22200.0
2012-08-24 11:35:00,27.07,27.07,27.02,27.03,22200.0,16.8527,16.8527,16.8216,16.8278,22200.0
2012-08-24 11:40:00,27.03,27.03,26.98,26.99,14250.0,16.8278,16.8278,16.7967,16.8029,14250.0
2012-08-24 11:45:00,26.98,26.99,26.93,26.94,19800.0,16.7967,16.8029,16.7655,16.7718,19800.0
2012-08-24 11:50:00,26.95,26.95,26.91,26.91,11550.0,16.778,16.778,16.7531,16.7531,11550.0
2012-08-24 11:55:00,26.91,26.93,26.9,26.91,10650.0,16.7531,16.7655,16.7469,16.7531,10650.0
2012-08-24 12:00:00,26.91,26.92,26.88,26.91,13650.0,16.7531,16.7593,16.7344,16.7531,13650.0
2012-08-24 12:05:00,26.92,26.95,26.92,26.94,13200.0,16.7593,16.778,16.7593,16.7718,13200.0
2012-08-24 12:10:00,26.93,26.93,26.91,26.91,10800.0,16.7655,16.7655,16.7531,16.7531,10800.0
2012-08-24 12:15:00,26.91,26.91,26.89,26.9,16050.0,16.7531,16.7531,16.7406,16.7469,16050.0
2012-08-24 12:20:00,26.91,26.92,26.89,26.9,16650.0,16.7531,16.7593,16.7406,16.7469,16650.0
2012-08-24 12:25:00,26.91,26.95,26.89,26.93,18750.0,16.7531,16.778,16.7406,16.7655,18750.0
2012-08-24 12:30:00,26.93,26.93,26.92,26.92,20400.0,16.7655,16.7655,16.7593,16.7593,20400.0
2012-08-24 12:35:00,26.92,26.93,26.9,26.9,11400.0,16.7593,16.7655,16.7469,16.7469,11400.0
2012-08-24 12:40:00,26.9,26.91,26.89,26.9,11850.0,16.7469,16.7531,16.7406,16.7469,11850.0
2012-08-24 12:45:00,26.91,26.92,26.9,26.91,13500.0,16.7531,16.7593,16.7469,16.7531,13500.0
2012-08-24 12:50:00,26.91,26.92,26.91,26.91,7500.0,16.7531,16.7593,16.7531,16.7531,7500.0
2012-08-24 12:55:00,26.91,26.91,26.87,26.88,15750.0,16.7531,16.7531,16.7282,16.7344,15750.0
2012-08-24 13:00:00,26.89,26.89,26.86,26.86,24000.0,16.7406,16.7406,16.722,16.722,24000.0
2012-08-24 13:05:00,26.86,26.88,26.85,26.88,13500.0,16.722,16.7344,16.7157,16.7344,13500.0
2012-08-24 13:10:00,26.89,26.9,26.87,26.88,13800.0,16.7406,16.7469,16.7282,16.7344,13800.0
2012-08-24 13:15:00,26.89,26.89,26.87,26.87,9600.0,16.7406,16.7406,16.7282,16.7282,9600.0
2012-08-24 13:20:00,26.87,26.88,26.85,26.87,14700.0,16.7282,16.7344,16.7157,16.7282,14700.0
2012-08-24 13:25:00,26.86,26.87,26.85,26.85,10950.0,16.722,16.7282,16.7157,16.7157,10950.0
2012-08-24 13:30:00,26.85,26.88,26.85,26.88,16350.0,16.7157,16.7344,16.7157,16.7344,16350.0
2012-08-24 13:35:00,26.87,26.88,26.87,26.88,8250.0,16.7282,16.7344,16.7282,16.7344,8250.0
2012-08-24 13:40:00,26.87,26.92,26.87,26.91,13050.0,16.7282,16.7593,16.7282,16.7531,13050.0
2012-08-24 13:45:00,26.91,26.94,26.91,26.93,25050.0,16.7531,16.7718,16.7531,16.7655,25050.0
2012-08-24 13:50:00,26.93,26.94,26.93,26.93,27900.0,16.7655,16.7718,16.7655,16.7655,27900.0
2012-08-24 13:55:00,26.93,26.93,26.89,26.9,23700.0,16.7655,16.7655,16.7406,16.7469,23700.0
2012-08-24 14:00:00,26.9,26.91,26.88,26.89,7800.0,16.7469,16.7531,16.7344,16.7406,7800.0
2012-08-24 14:05:00,26.88,26.89,26.87,26.88,18000.0,16.7344,16.7406,16.7282,16.7344,18000.0
2012-08-24 14:10:00,26.88,26.88,26.85,26.85,13650.0,16.7344,16.7344,16.7157,16.7157,13650.0
2012-08-24 14:15:00,26.85,26.85,26.83,26.83,16500.0,16.7157,16.7157,16.7033,16.7033,16500.0
2012-08-24 14:20:00,26.85,26.88,26.85,26.87,22050.0,16.7157,16.7344,16.7157,16.7282,22050.0
2012-08-24 14:25:00,26.88,26.88,26.86,26.87,11100.0,16.7344,16.7344,16.722,16.7282,11100.0
2012-08-24 14:30:00,26.87,26.88,26.87,26.87,15300.0,16.7282,16.7344,16.7282,16.7282,15300.0
2012-08-24 14:35:00,26.87,26.87,26.83,26.83,20850.0,16.7282,16.7282,16.7033,16.7033,20850.0
2012-08-24 14:40:00,26.83,26.87,26.82,26.87,27300.0,16.7033,16.7282,16.6971,16.7282,27300.0
2012-08-24 14:45:00,26.86,26.86,26.85,26.85,17700.0,16.722,16.722,16.7157,16.7157,17700.0
2012-08-24 14:50:00,26.85,26.87,26.85,26.85,17550.0,16.7157,16.7282,16.7157,16.7157,17550.0
2012-08-24 14:55:00,26.85,26.87,26.85,26.85,9450.0,16.7157,16.7282,16.7157,16.7157,9450.0
2012-08-24 15:00:00,26.85,26.87,26.85,26.87,19800.0,16.7157,16.7282,16.7157,16.7282,19800.0
2012-08-24 15:05:00,26.87,26.87,26.85,26.86,19200.0,16.7282,16.7282,16.7157,16.722,19200.0
2012-08-24 15:10:00,26.86,26.89,26.85,26.88,23100.0,16.722,16.7406,16.7157,16.7344,23100.0
2012-08-24 15:15:00,26.89,26.91,26.88,26.9,30000.0,16.7406,16.7531,16.7344,16.7469,30000.0
2012-08-24 15:20:00,26.89,26.9,26.86,26.88,23550.0,16.7406,16.7469,16.722,16.7344,23550.0
2012-08-24 15:25:00,26.88,26.89,26.88,26.89,24750.0,16.7344,16.7406,16.7344,16.7406,24750.0
2012-08-24 15:30:00,26.89,26.9,26.87,26.87,34650.0,16.7406,16.7469,16.7282,16.7282,34650.0
2012-08-24 15:35:00,26.88,26.9,26.86,26.89,60150.0,16.7344,16.7469,16.722,16.7406,60150.0
2012-08-24 15:40:00,26.89,26.91,26.87,26.88,124200.0,16.7406,16.7531,16.7282,16.7344,124200.0
2012-08-24 15:45:00,26.88,26.91,26.86,26.86,89400.0,16.7344,16.7531,16.722,16.722,89400.0
2012-08-24 15:50:00,26.87,26.88,26.81,26.81,102450.0,16.7282,16.7344,16.6908,16.6908,102450.0
2012-08-24 15:55:00,26.82,26.86,26.8,26.85,185250.0,16.6971,16.722,16.6846,16.7157,185250.0
2012-08-27 09:30:00,26.88,26.96,26.81,26.83,39750.0,16.7344,16.7842,16.6908,16.7033,39750.0
2012-08-27 09:35:00,26.85,26.88,26.79,26.79,51750.0,16.7157,16.7344,16.6784,16.6784,51750.0
2012-08-27 09:40:00,26.79,26.79,26.68,26.69,9450.0,16.6784,16.6784,16.6099,16.6161,9450.0
2012-08-27 09:45:00,26.7,26.71,26.65,26.71,16500.0,16.6223,16.6286,16.5912,16.6286,16500.0
2012-08-27 09:50:00,26.72,26.72,26.66,26.68,20850.0,16.6348,16.6348,16.5974,16.6099,20850.0
2012-08-27 09:55:00,26.69,26.69,26.63,26.65,14550.0,16.6161,16.6161,16.5788,16.5912,14550.0
2012-08-27 10:00:00,26.63,26.71,26.63,26.68,16350.0,16.5788,16.6286,16.5788,16.6099,16350.0
2012-08-27 10:05:00,26.67,26.69,26.65,26.68,19350.0,16.6037,16.6161,16.5912,16.6099,19350.0
2012-08-27 10:10:00,26.69,26.72,26.65,26.66,19650.0,16.6161,16.6348,16.5912,16.5974,19650.0
2012-08-27 10:15:00,26.67,26.71,26.66,26.67,23550.0,16.6037,16.6286,16.5974,16.6037,23550.0
2012-08-27 10:20:00,26.66,26.69,26.63,26.69,12150.0,16.5974,16.6161,16.5788,16.6161,12150.0
2012-08-27 10:25:00,26.69,26.69,26.64,26.68,10650.0,16.6161,16.6161,16.585,16.6099,10650.0
2012-08-27 10:30:00,26.68,26.69,26.66,26.66,4350.0,16.6099,16.6161,16.5974,16.5974,4350.0
2012-08-27 10:35:00,26.67,26.7,26.65,26.67,11250.0,16.6037,16.6223,16.5912,16.6037,11250.0
2012-08-27 10:40:00,26.67,26.67,26.63,26.67,10950.0,16.6037,16.6037,16.5788,16.6037,10950.0
2012-08-27 10:45:00,26.67,26.68,26.65,26.67,4200.0,16.6037,16.6099,16.5912,16.6037,4200.0
2012-08-27 10:50:00,26.67,26.68,26.65,26.65,9300.0,16.6037,16.6099,16.5912,16.5912,9300.0
2012-08-27 10:55:00,26.65,26.65,26.6,26.65,9450.0,16.5912,16.5912,16.5601,16.5912,9450.0
2012-08-27 11:00:00,26.64,26.65,26.61,26.64,5400.0,16.585,16.5912,16.5663,16.585,5400.0
2012-08-27 11:05:00,26.65,26.69,26.65,26.67,14850.0,16.5912,16.6161,16.5912,16.6037,14850.0
2012-08-27 11:10:00,26.68,26.69,26.65,26.67,13650.0,16.6099,16.6161,16.5912,16.6037,13650.0
2012-08-27 11:15:00,26.67,26.72,26.66,26.71,24900.0,16.6037,16.6348,16.5974,16.6286,24900.0
2012-08-27 11:20:00,26.71,26.71,26.67,26.7,16800.0,16.6286,16.6286,16.6037,16.6223,16800.0
2012-08-27 11:25:00,26.71,26.73,26.69,26.73,9900.0,16.6286,16.641,16.6161,16.641,9900.0
2012-08-27 11:30:00,26.73,26.75,26.73,26.75,14100.0,16.641,16.6535,16.641,16.6535,14100.0
2012-08-27 11:35:00,26.73,26.77,26.73,26.74,11250.0,16.641,16.6659,16.641,16.6472,11250.0
2012-08-27 11:40:00,26.74,26.74,26.71,26.73,11700.0,16.6472,16.6472,16.6286,16.641,11700.0
2012-08-27 11:45:00,26.73,26.74,26.71,26.74,9900.0,16.641,16.6472,16.6286,16.6472,9900.0
2012-08-27 11:50:00,26.73,26.73,26.69,26.7,9300.0,16.641,16.641,16.6161,16.6223,9300.0
2012-08-27 11:55:00,26.7,26.71,26.68,26.69,9000.0,16.6223,16.6286,16.6099,16.6161,9000.0
2012-08-27 12:00:00,26.68,26.71,26.68,26.7,6900.0,16.6099,16.6286,16.6099,16.6223,6900.0
2012-08-27 12:05:00,26.69,26.7,26.68,26.69,6150.0,16.6161,16.6223,16.6099,16.6161,6150.0
2012-08-27 12:10:00,26.7,26.74,26.7,26.74,11100.0,16.6223,16.6472,16.6223,16.6472,11100.0
2012-08-27 12:15:00,26.74,26.74,26.72,26.73,5850.0,16.6472,16.6472,16.6348,16.641,5850.0
2012-08-27 12:20:00,26.72,26.72,26.68,26.69,48900.0,16.6348,16.6348,16.6099,16.6161,48900.0
2012-08-27 12:25:00,26.67,26.68,26.65,26.66,7500.0,16.6037,16.6099,16.5912,16.5974,7500.0
2012-08-27 12:30:00,26.66,26.67,26.64,26.65,5100.0,16.5974,16.6037,16.585,16.5912,5100.0
2012-08-27 12:35:00,26.66,26.68,26.65,26.67,6150.0,16.5974,16.6099,16.5912,16.6037,6150.0
2012-08-27 12:40:00,26.68,26.69,26.67,26.69,6150.0,16.6099,16.6161,16.6037,16.6161,6150.0
2012-08-27 12:45:00,26.69,26.69,26.68,26.68,5700.0,16.6161,16.6161,16.6099,16.6099,5700.0
2012-08-27 12:50:00,26.68,26.69,26.67,26.69,6900.0,16.6099,16.6161,16.6037,16.6161,6900.0
2012-08-27 12:55:00,26.69,26.7,26.68,26.69,6450.0,16.6161,16.6223,16.6099,16.6161,6450.0
2012-08-27 13:00:00,26.69,26.69,26.67,26.67,9150.0,16.6161,16.6161,16.6037,16.6037,9150.0
2012-08-27 13:05:00,26.67,26.67,26.65,26.67,5700.0,16.6037,16.6037,16.5912,16.6037,5700.0
2012-08-27 13:10:00,26.67,26.68,26.67,26.68,6600.0,16.6037,16.6099,16.6037,16.6099,6600.0
2012-08-27 13:15:00,26.68,26.69,26.68,26.68,6450.0,16.6099,16.6161,16.6099,16.6099,6450.0
2012-08-27 13:20:00,26.68,26.69,26.67,26.68,6450.0,16.6099,16.6161,16.6037,16.6099,6450.0
2012-08-27 13:25:00,26.67,26.68,26.65,26.67,4800.0,16.6037,16.6099,16.5912,16.6037,4800.0
2012-08-27 13:30:00,26.67,26.67,26.65,26.67,24900.0,16.6037,16.6037,16.5912,16.6037,24900.0
2012-08-27 13:35:00,26.67,26.68,26.64,26.64,37800.0,16.6037,16.6099,16.585,16.585,37800.0
2012-08-27 13:40:00,26.63,26.63,26.59,26.61,12150.0,16.5788,16.5788,16.5539,16.5663,12150.0
2012-08-27 13:45:00,26.6,26.61,26.59,26.59,10950.0,16.5601,16.5663,16.5539,16.5539,10950.0
2012-08-27 13:50:00,26.59,26.62,26.59,26.59,14700.0,16.5539,16.5725,16.5539,16.5539,14700.0
2012-08-27 13:55:00,26.59,26.6,26.59,26.6,6150.0,16.5539,16.5601,16.5539,16.5601,6150.0
2012-08-27 14:00:00,26.6,26.61,26.59,26.6,10500.0,16.5601,16.5663,16.5539,16.5601,10500.0
2012-08-27 14:05:00,26.59,26.61,26.59,26.6,11250.0,16.5539,16.5663,16.5539,16.5601,11250.0
2012-08-27 14:10:00,26.6,26.61,26.59,26.6,14250.0,16.5601,16.5663,16.5539,16.5601,14250.0
2012-08-27 14:15:00,26.59,26.61,26.57,26.61,12900.0,16.5539,16.5663,16.5414,16.5663,12900.0
2012-08-27 14:20:00,26.61,26.63,26.61,26.63,4650.0,16.5663,16.5788,16.5663,16.5788,4650.0
2012-08-27 14:25:00,26.63,26.66,26.63,26.66,8400.0,16.5788,16.5974,16.5788,16.5974,8400.0
2012-08-27 14:30:00,26.66,26.69,26.65,26.69,12000.0,16.5974,16.6161,16.5912,16.6161,12000.0
2012-08-27 14:35:00,26.69,26.71,26.68,26.71,10050.0,16.6161,16.6286,16.6099,16.6286,10050.0
2012-08-27 14:40:00,26.71,26.71,26.67,26.67,13350.0,16.6286,16.6286,16.6037,16.6037,13350.0
2012-08-27 14:45:00,26.67,26.67,26.65,26.66,16800.0,16.6037,16.6037,16.5912,16.5974,16800.0
2012-08-27 14:50:00,26.66,26.67,26.65,26.65,15900.0,16.5974,16.6037,16.5912,16.5912,15900.0
2012-08-27 14:55:00,26.65,26.67,26.64,26.64,15600.0,16.5912,16.6037,16.585,16.585,15600.0
2012-08-27 15:00:00,26.64,26.65,26.63,26.65,13800.0,16.585,16.5912,16.5788,16.5912,13800.0
2012-08-27 15:05:00,26.65,26.65,26.6,26.61,25050.0,16.5912,16.5912,16.5601,16.5663,25050.0
2012-08-27 15:10:00,26.61,26.61,26.55,26.55,36150.0,16.5663,16.5663,16.529,16.529,36150.0
2012-08-27 15:15:00,26.55,26.57,26.54,26.55,25350.0,16.529,16.5414,16.5227,16.529,25350.0
2012-08-27 15:20:00,26.55,26.56,26.53,26.56,23700.0,16.529,16.5352,16.5165,16.5352,23700.0
2012-08-27 15:25:00,26.56,26.57,26.55,26.56,30300.0,16.5352,16.5414,16.529,16.5352,30300.0
2012-08-27 15:30:00,26.55,26.57,26.55,26.55,37950.0,16.529,16.5414,16.529,16.529,37950.0
2012-08-27 15:35:00,26.55,26.57,26.51,26.53,64650.0,16.529,16.5414,16.5041,16.5165,64650.0
2012-08-27 15:40:00,26.53,26.55,26.52,26.55,20400.0,16.5165,16.529,16.5103,16.529,20400.0
2012-08-27 15:45:00,26.55,26.56,26.53,26.54,40650.0,16.529,16.5352,16.5165,16.5227,40650.0
2012-08-27 15:50:00,26.53,26.55,26.51,26.52,40950.0,16.5165,16.529,16.5041,16.5103,40950.0
2012-08-27 15:55:00,26.52,26.57,26.5,26.57,98850.0,16.5103,16.5414,16.4978,16.5414,98850.0
2012-08-28 09:30:00,26.53,26.57,26.34,26.49,68400.0,16.5165,16.5414,16.3982,16.4916,68400.0
2012-08-28 09:35:00,26.45,26.54,26.41,26.54,18000.0,16.4667,16.5227,16.4418,16.5227,18000.0
2012-08-28 09:40:00,26.54,26.63,26.54,26.6,27750.0,16.5227,16.5788,16.5227,16.5601,27750.0
2012-08-28 09:45:00,26.6,26.62,26.57,26.59,16350.0,16.5601,16.5725,16.5414,16.5539,16350.0
2012-08-28 09:50:00,26.6,26.6,26.53,26.53,33900.0,16.5601,16.5601,16.5165,16.5165,33900.0
2012-08-28 09:55:00,26.54,26.56,26.49,26.56,59400.0,16.5227,16.5352,16.4916,16.5352,59400.0
2012-08-28 10:00:00,26.54,26.61,26.5,26.6,58200.0,16.5227,16.5663,16.4978,16.5601,58200.0
2012-08-28 10:05:00,26.6,26.64,26.55,26.64,68700.0,16.5601,16.585,16.529,16.585,68700.0
2012-08-28 10:10:00,26.65,26.67,26.61,26.62,17250.0,16.5912,16.6037,16.5663,16.5725,17250.0
2012-08-28 10:15:00,26.63,26.64,26.59,26.59,13500.0,16.5788,16.585,16.5539,16.5539,13500.0
2012-08-28 10:20:00,26.6,26.75,26.6,26.69,21750.0,16.5601,16.6535,16.5601,16.6161,21750.0
2012-08-28 10:25:00,26.69,26.7,26.67,26.68,11700.0,16.6161,16.6223,16.6037,16.6099,11700.0
2012-08-28 10:30:00,26.69,26.75,26.67,26.69,40500.0,16.6161,16.6535,16.6037,16.6161,40500.0
2012-08-28 10:35:00,26.69,26.71,26.68,26.71,12900.0,16.6161,16.6286,16.6099,16.6286,12900.0
2012-08-28 10:40:00,26.72,26.77,26.71,26.76,21600.0,16.6348,16.6659,16.6286,16.6597,21600.0
2012-08-28 10:45:00,26.76,26.77,26.74,26.75,15600.0,16.6597,16.6659,16.6472,16.6535,15600.0
2012-08-28 10:50:00,26.74,26.77,26.73,26.75,19800.0,16.6472,16.6659,16.641,16.6535,19800.0
2012-08-28 10:55:00,26.73,26.74,26.62,26.63,42300.0,16.641,16.6472,16.5725,16.5788,42300.0
2012-08-28 11:00:00,26.63,26.63,26.59,26.59,20700.0,16.5788,16.5788,16.5539,16.5539,20700.0
2012-08-28 11:05:00,26.59,26.61,26.56,26.61,11700.0,16.5539,16.5663,16.5352,16.5663,11700.0
2012-08-28 11:10:00,26.6,26.6,26.55,26.56,35700.0,16.5601,16.5601,16.529,16.5352,35700.0
2012-08-28 11:15:00,26.56,26.59,26.54,26.58,11400.0,16.5352,16.5539,16.5227,16.5476,11400.0
2012-08-28 11:20:00,26.58,26.6,26.56,26.6,39450.0,16.5476,16.5601,16.5352,16.5601,39450.0
2012-08-28 11:25:00,26.59,26.59,26.55,26.57,18600.0,16.5539,16.5539,16.529,16.5414,18600.0
2012-08-28 11:30:00,26.57,26.57,26.53,26.55,15600.0,16.5414,16.5414,16.5165,16.529,15600.0
2012-08-28 11:35:00,26.55,26.59,26.55,26.57,18600.0,16.529,16.5539,16.529,16.5414,18600.0
2012-08-28 11:40:00,26.57,26.57,26.53,26.55,8550.0,16.5414,16.5414,16.5165,16.529,8550.0
2012-08-28 11:45:00,26.55,26.59,26.55,26.58,60150.0,16.529,16.5539,16.529,16.5476,60150.0
2012-08-28 11:50:00,26.57,26.58,26.54,26.57,29250.0,16.5414,16.5476,16.5227,16.5414,29250.0
2012-08-28 11:55:00,26.57,26.59,26.55,26.59,17400.0,16.5414,16.5539,16.529,16.5539,17400.0
2012-08-28 12:00:00,26.59,26.67,26.59,26.65,22800.0,16.5539,16.6037,16.5539,16.5912,22800.0
2012-08-28 12:05:00,26.65,26.69,26.65,26.67,30150.0,16.5912,16.6161,16.5912,16.6037,30150.0
2012-08-28 12:10:00,26.67,26.68,26.65,26.67,13950.0,16.6037,16.6099,16.5912,16.6037,13950.0
2012-08-28 12:15:00,26.67,26.69,26.65,26.67,23700.0,16.6037,16.6161,16.5912,16.6037,23700.0
2012-08-28 12:20:00,26.67,26.68,26.65,26.66,21600.0,16.6037,16.6099,16.5912,16.5974,21600.0
2012-08-28 12:25:00,26.65,26.68,26.65,26.65,16950.0,16.5912,16.6099,16.5912,16.5912,16950.0
2012-08-28 12:30:00,26.65,26.65,26.62,26.63,21900.0,16.5912,16.5912,16.5725,16.5788,21900.0
2012-08-28 12:35:00,26.63,26.67,26.63,26.66,27600.0,16.5788,16.6037,16.5788,16.5974,27600.0
2012-08-28 12:40:00,26.67,26.67,26.64,26.65,12900.0,16.6037,16.6037,16.585,16.5912,12900.0
2012-08-28 12:45:00,26.65,26.67,26.65,26.66,11850.0,16.5912,16.6037,16.5912,16.5974,11850.0
2012-08-28 12:50:00,26.65,26.66,26.63,26.63,6600.0,16.5912,16.5974,16.5788,16.5788,6600.0
2012-08-28 12:55:00,26.63,26.65,26.63,26.64,8400.0,16.5788,16.5912,16.5788,16.585,8400.0
2012-08-28 13:00:00,26.65,26.65,26.59,26.59,30300.0,16.5912,16.5912,16.5539,16.5539,30300.0
2012-08-28 13:05:00,26.59,26.63,26.57,26.61,17550.0,16.5539,16.5788,16.5414,16.5663,17550.0
2012-08-28 13:10:00,26.61,26.62,26.59,26.59,11100.0,16.5663,16.5725,16.5539,16.5539,11100.0
2012-08-28 13:15:00,26.59,26.6,26.57,26.57,15450.0,16.5539,16.5601,16.5414,16.5414,15450.0
2012-08-28 13:20:00,26.57,26.59,26.56,26.58,22500.0,16.5414,16.5539,16.5352,16.5476,22500.0
2012-08-28 13:25:00,26.58,26.59,26.56,26.58,41250.0,16.5476,16.5539,16.5352,16.5476,41250.0
2012-08-28 13:30:00,26.59,26.62,26.58,26.62,15150.0,16.5539,16.5725,16.5476,16.5725,15150.0
2012-08-28 13:35:00,26.61,26.62,26.59,26.61,12600.0,16.5663,16.5725,16.5539,16.5663,12600.0
2012-08-28 13:40:00,26.62,26.62,26.57,26.57,14850.0,16.5725,16.5725,16.5414,16.5414,14850.0
2012-08-28 13:45:00,26.57,26.58,26.55,26.57,15150.0,16.5414,16.5476,16.529,16.5414,15150.0
2012-08-28 13:50:00,26.57,26.57,26.53,26.56,23700.0,16.5414,16.5414,16.5165,16.5352,23700.0
2012-08-28 13:55:00,26.56,26.57,26.53,26.57,47400.0,16.5352,16.5414,16.5165,16.5414,47400.0
2012-08-28 14:00:00,26.57,26.59,26.55,26.58,64050.0,16.5414,16.5539,16.529,16.5476,64050.0
2012-08-28 14:05:00,26.58,26.61,26.58,26.61,16650.0,16.5476,16.5663,16.5476,16.5663,16650.0
2012-08-28 14:10:00,26.61,26.62,26.57,26.59,21450.0,16.5663,16.5725,16.5414,16.5539,21450.0
2012-08-28 14:15:00,26.58,26.6,26.57,26.59,18150.0,16.5476,16.5601,16.5414,16.5539,18150.0
2012-08-28 14:20:00,26.57,26.6,26.57,26.58,15000.0,16.5414,16.5601,16.5414,16.5476,15000.0
2012-08-28 14:25:00,26.59,26.6,26.57,26.59,22350.0,16.5539,16.5601,16.5414,16.5539,22350.0
2012-08-28 14:30:00,26.59,26.6,26.58,26.59,23100.0,16.5539,16.5601,16.5476,16.5539,23100.0
2012-08-28 14:35:00,26.59,26.6,26.58,26.59,31800.0,16.5539,16.5601,16.5476,16.5539,31800.0
2012-08-28 14:40:00,26.59,26.59,26.57,26.57,12150.0,16.5539,16.5539,16.5414,16.5414,12150.0
2012-08-28 14:45:00,26.57,26.57,26.53,26.54,15450.0,16.5414,16.5414,16.5165,16.5227,15450.0
2012-08-28 14:50:00,26.55,26.55,26.5,26.52,15150.0,16.529,16.529,16.4978,16.5103,15150.0
2012-08-28 14:55:00,26.52,26.53,26.51,26.51,17400.0,16.5103,16.5165,16.5041,16.5041,17400.0
2012-08-28 15:00:00,26.53,26.55,26.52,26.54,24600.0,16.5165,16.529,16.5103,16.5227,24600.0
2012-08-28 15:05:00,26.55,26.55,26.53,26.54,19800.0,16.529,16.529,16.5165,16.5227,19800.0
2012-08-28 15:10:00,26.54,26.55,26.51,26.53,27000.0,16.5227,16.529,16.5041,16.5165,27000.0
2012-08-28 15:15:00,26.53,26.59,26.51,26.51,46350.0,16.5165,16.5539,16.5041,16.5041,46350.0
2012-08-28 15:20:00,26.51,26.53,26.47,26.49,40650.0,16.5041,16.5165,16.4792,16.4916,40650.0
2012-08-28 15:25:00,26.49,26.49,26.45,26.46,42150.0,16.4916,16.4916,16.4667,16.4729,42150.0
2012-08-28 15:30:00,26.47,26.48,26.44,26.45,81450.0,16.4792,16.4854,16.4605,16.4667,81450.0
2012-08-28 15:35:00,26.45,26.46,26.44,26.45,49350.0,16.4667,16.4729,16.4605,16.4667,49350.0
2012-08-28 15:40:00,26.45,26.45,26.42,26.43,56400.0,16.4667,16.4667,16.448,16.4543,56400.0
2012-08-28 15:45:00,26.43,26.46,26.43,26.44,70200.0,16.4543,16.4729,16.4543,16.4605,70200.0
2012-08-28 15:50:00,26.44,26.44,26.41,26.43,101700.0,16.4605,16.4605,16.4418,16.4543,101700.0
2012-08-28 15:55:00,26.43,26.43,26.4,26.43,138450.0,16.4543,16.4543,16.4356,16.4543,138450.0
2012-08-29 09:30:00,26.38,26.51,26.38,26.42,27900.0,16.4231,16.5041,16.4231,16.448,27900.0
2012-08-29 09:35:00,26.42,26.45,26.35,26.39,68850.0,16.448,16.4667,16.4045,16.4294,68850.0
2012-08-29 09:40:00,26.39,26.48,26.39,26.44,18750.0,16.4294,16.4854,16.4294,16.4605,18750.0
2012-08-29 09:45:00,26.43,26.45,26.41,26.43,9150.0,16.4543,16.4667,16.4418,16.4543,9150.0
2012-08-29 09:50:00,26.43,26.47,26.39,26.39,18600.0,16.4543,16.4792,16.4294,16.4294,18600.0
2012-08-29 09:55:00,26.39,26.4,26.29,26.3,21450.0,16.4294,16.4356,16.3671,16.3733,21450.0
2012-08-29 10:00:00,26.32,26.4,26.32,26.37,15600.0,16.3858,16.4356,16.3858,16.4169,15600.0
2012-08-29 10:05:00,26.37,26.4,26.34,26.35,10050.0,16.4169,16.4356,16.3982,16.4045,10050.0
2012-08-29 10:10:00,26.35,26.39,26.35,26.39,8550.0,16.4045,16.4294,16.4045,16.4294,8550.0
2012-08-29 10:15:00,26.39,26.43,26.37,26.38,8700.0,16.4294,16.4543,16.4169,16.4231,8700.0
2012-08-29 10:20:00,26.39,26.43,26.39,26.41,7350.0,16.4294,16.4543,16.4294,16.4418,7350.0
2012-08-29 10:25:00,26.41,26.45,26.41,26.45,11100.0,16.4418,16.4667,16.4418,16.4667,11100.0
2012-08-29 10:30:00,26.45,26.45,26.4,26.41,9900.0,16.4667,16.4667,16.4356,16.4418,9900.0
2012-08-29 10:35:00,26.41,26.42,26.38,26.39,15450.0,16.4418,16.448,16.4231,16.4294,15450.0
2012-08-29 10:40:00,26.39,26.39,26.35,26.35,9450.0,16.4294,16.4294,16.4045,16.4045,9450.0
2012-08-29 10:45:00,26.35,26.35,26.33,26.33,5550.0,16.4045,16.4045,16.392,16.392,5550.0
2012-08-29 10:50:00,26.32,26.33,26.29,26.29,7350.0,16.3858,16.392,16.3671,16.3671,7350.0
2012-08-29 10:55:00,26.29,26.29,26.25,26.25,11850.0,16.3671,16.3671,16.3422,16.3422,11850.0
2012-08-29 11:00:00,26.27,26.29,26.23,26.23,17550.0,16.3546,16.3671,16.3297,16.3297,17550.0
2012-08-29 11:05:00,26.23,26.26,26.22,26.26,9150.0,16.3297,16.3484,16.3235,16.3484,9150.0
2012-08-29 11:10:00,26.26,26.27,26.24,26.25,14850.0,16.3484,16.3546,16.336,16.3422,14850.0
2012-08-29 11:15:00,26.25,26.27,26.24,26.27,9750.0,16.3422,16.3546,16.336,16.3546,9750.0
2012-08-29 11:20:00,26.26,26.26,26.23,26.23,10950.0,16.3484,16.3484,16.3297,16.3297,10950.0
2012-08-29 11:25:00,26.24,26.25,26.21,26.23,16650.0,16.336,16.3422,16.3173,16.3297,16650.0
2012-08-29 11:30:00,26.23,26.29,26.23,26.28,14100.0,16.3297,16.3671,16.3297,16.3609,14100.0
2012-08-29 11:35:00,26.28,26.31,26.28,26.31,6600.0,16.3609,16.3795,16.3609,16.3795,6600.0
2012-08-29 11:40:00,26.31,26.33,26.31,26.33,18150.0,16.3795,16.392,16.3795,16.392,18150.0
2012-08-29 11:45:00,26.33,26.35,26.33,26.35,19050.0,16.392,16.4045,16.392,16.4045,19050.0
2012-08-29 11:50:00,26.35,26.37,26.35,26.35,6600.0,16.4045,16.4169,16.4045,16.4045,6600.0
2012-08-29 11:55:00,26.35,26.37,26.35,26.36,27300.0,16.4045,16.4169,16.4045,16.4107,27300.0
2012-08-29 12:00:00,26.36,26.37,26.35,26.37,10950.0,16.4107,16.4169,16.4045,16.4169,10950.0
2012-08-29 12:05:00,26.37,26.38,26.35,26.38,11700.0,16.4169,16.4231,16.4045,16.4231,11700.0
2012-08-29 12:10:00,26.37,26.39,26.37,26.38,9150.0,16.4169,16.4294,16.4169,16.4231,9150.0
2012-08-29 12:15:00,26.39,26.4,26.38,26.39,14100.0,16.4294,16.4356,16.4231,16.4294,14100.0
2012-08-29 12:20:00,26.39,26.4,26.39,26.39,7050.0,16.4294,16.4356,16.4294,16.4294,7050.0
2012-08-29 12:25:00,26.39,26.42,26.39,26.42,10050.0,16.4294,16.448,16.4294,16.448,10050.0
2012-08-29 12:30:00,26.42,26.42,26.41,26.41,9000.0,16.448,16.448,16.4418,16.4418,9000.0
2012-08-29 12:35:00,26.41,26.43,26.41,26.43,3450.0,16.4418,16.4543,16.4418,16.4543,3450.0
2012-08-29 12:40:00,26.42,26.43,26.42,26.42,5100.0,16.448,16.4543,16.448,16.448,5100.0
2012-08-29 12:45:00,26.43,26.43,26.42,26.42,6450.0,16.4543,16.4543,16.448,16.448,6450.0
2012-08-29 12:50:00,26.42,26.43,26.42,26.42,5550.0,16.448,16.4543,16.448,16.448,5550.0
2012-08-29 12:55:00,26.41,26.43,26.41,26.42,4050.0,16.4418,16.4543,16.4418,16.448,4050.0
2012-08-29 13:00:00,26.41,26.45,26.41,26.45,11400.0,16.4418,16.4667,16.4418,16.4667,11400.0
2012-08-29 13:05:00,26.44,26.45,26.43,26.44,8700.0,16.4605,16.4667,16.4543,16.4605,8700.0
2012-08-29 13:10:00,26.44,26.52,26.44,26.5,11550.0,16.4605,16.5103,16.4605,16.4978,11550.0
2012-08-29 13:15:00,26.5,26.51,26.49,26.49,10500.0,16.4978,16.5041,16.4916,16.4916,10500.0
2012-08-29 13:20:00,26.49,26.51,26.49,26.51,14700.0,16.4916,16.5041,16.4916,16.5041,14700.0
2012-08-29 13:25:00,26.5,26.51,26.48,26.48,7950.0,16.4978,16.5041,16.4854,16.4854,7950.0
2012-08-29 13:30:00,26.48,26.48,26.47,26.47,9900.0,16.4854,16.4854,16.4792,16.4792,9900.0
2012-08-29 13:35:00,26.47,26.47,26.45,26.47,16200.0,16.4792,16.4792,16.4667,16.4792,16200.0
2012-08-29 13:40:00,26.48,26.52,26.48,26.51,18150.0,16.4854,16.5103,16.4854,16.5041,18150.0
2012-08-29 13:45:00,26.51,26.51,26.49,26.49,12000.0,16.5041,16.5041,16.4916,16.4916,12000.0
2012-08-29 13:50:00,26.5,26.51,26.47,26.49,32700.0,16.4978,16.5041,16.4792,16.4916,32700.0
2012-08-29 13:55:00,26.49,26.52,26.49,26.52,9900.0,16.4916,16.5103,16.4916,16.5103,9900.0
2012-08-29 14:00:00,26.51,26.51,26.49,26.49,17400.0,16.5041,16.5041,16.4916,16.4916,17400.0
2012-08-29 14:05:00,26.49,26.51,26.48,26.51,13050.0,16.4916,16.5041,16.4854,16.5041,13050.0
2012-08-29 14:10:00,26.5,26.53,26.5,26.53,7350.0,16.4978,16.5165,16.4978,16.5165,7350.0
2012-08-29 14:15:00,26.53,26.55,26.53,26.55,5850.0,16.5165,16.529,16.5165,16.529,5850.0
2012-08-29 14:20:00,26.55,26.55,26.54,26.55,6150.0,16.529,16.529,16.5227,16.529,6150.0
2012-08-29 14:25:00,26.55,26.55,26.54,26.55,3150.0,16.529,16.529,16.5227,16.529,3150.0
2012-08-29 14:30:00,26.55,26.56,26.53,26.53,8550.0,16.529,16.5352,16.5165,16.5165,8550.0
2012-08-29 14:35:00,26.54,26.55,26.53,26.53,9000.0,16.5227,16.529,16.5165,16.5165,9000.0
2012-08-29 14:40:00,26.53,26.55,26.53,26.54,6450.0,16.5165,16.529,16.5165,16.5227,6450.0
2012-08-29 14:45:00,26.55,26.55,26.51,26.52,5250.0,16.529,16.529,16.5041,16.5103,5250.0
2012-08-29 14:50:00,26.51,26.53,26.51,26.51,8100.0,16.5041,16.5165,16.5041,16.5041,8100.0
2012-08-29 14:55:00,26.51,26.51,26.48,26.48,17850.0,16.5041,16.5041,16.4854,16.4854,17850.0
2012-08-29 15:00:00,26.49,26.49,26.47,26.48,7950.0,16.4916,16.4916,16.4792,16.4854,7950.0
2012-08-29 15:05:00,26.48,26.48,26.46,26.47,12300.0,16.4854,16.4854,16.4729,16.4792,12300.0
2012-08-29 15:10:00,26.47,26.49,26.47,26.48,14100.0,16.4792,16.4916,16.4792,16.4854,14100.0
2012-08-29 15:15:00,26.49,26.51,26.49,26.5,13950.0,16.4916,16.5041,16.4916,16.4978,13950.0
2012-08-29 15:20:00,26.5,26.52,26.49,26.51,11100.0,16.4978,16.5103,16.4916,16.5041,11100.0
2012-08-29 15:25:00,26.51,26.54,26.51,26.53,9750.0,16.5041,16.5227,16.5041,16.5165,9750.0
2012-08-29 15:30:00,26.53,26.53,26.49,26.5,19950.0,16.5165,16.5165,16.4916,16.4978,19950.0
2012-08-29 15:35:00,26.49,26.5,26.47,26.47,12450.0,16.4916,16.4978,16.4792,16.4792,12450.0
2012-08-29 15:40:00,26.48,26.51,26.47,26.51,26250.0,16.4854,16.5041,16.4792,16.5041,26250.0
2012-08-29 15:45:00,26.51,26.51,26.45,26.46,22500.0,16.5041,16.5041,16.4667,16.4729,22500.0
2012-08-29 15:50:00,26.46,26.49,26.45,26.49,19050.0,16.4729,16.4916,16.4667,16.4916,19050.0
2012-08-29 15:55:00,26.48,26.48,26.46,26.47,76650.0,16.4854,16.4854,16.4729,16.4792,76650.0
2012-08-30 09:30:00,26.29,26.33,26.17,26.23,30900.0,16.3671,16.392,16.2924,16.3297,30900.0
2012-08-30 09:35:00,26.28,26.35,26.25,26.35,10800.0,16.3609,16.4045,16.3422,16.4045,10800.0
2012-08-30 09:40:00,26.37,26.37,26.32,26.33,13950.0,16.4169,16.4169,16.3858,16.392,13950.0
2012-08-30 09:45:00,26.35,26.41,26.34,26.35,16950.0,16.4045,16.4418,16.3982,16.4045,16950.0
2012-08-30 09:50:00,26.35,26.37,26.32,26.33,5850.0,16.4045,16.4169,16.3858,16.392,5850.0
2012-08-30 09:55:00,26.32,26.33,26.26,26.26,7350.0,16.3858,16.392,16.3484,16.3484,7350.0
2012-08-30 10:00:00,26.28,26.28,26.21,26.27,16800.0,16.3609,16.3609,16.3173,16.3546,16800.0
2012-08-30 10:05:00,26.26,26.3,26.26,26.29,14400.0,16.3484,16.3733,16.3484,16.3671,14400.0
2012-08-30 10:10:00,26.3,26.32,26.28,26.3,19500.0,16.3733,16.3858,16.3609,16.3733,19500.0
2012-08-30 10:15:00,26.29,26.3,26.27,26.29,17550.0,16.3671,16.3733,16.3546,16.3671,17550.0
2012-08-30 10:20:00,26.29,26.29,26.22,26.24,22950.0,16.3671,16.3671,16.3235,16.336,22950.0
2012-08-30 10:25:00,26.23,26.23,26.19,26.21,24600.0,16.3297,16.3297,16.3048,16.3173,24600.0
2012-08-30 10:30:00,26.2,26.21,26.18,26.21,26550.0,16.3111,16.3173,16.2986,16.3173,26550.0
2012-08-30 10:35:00,26.21,26.21,26.19,26.19,18000.0,16.3173,16.3173,16.3048,16.3048,18000.0
2012-08-30 10:40:00,26.2,26.21,26.19,26.21,13050.0,16.3111,16.3173,16.3048,16.3173,13050.0
2012-08-30 10:45:00,26.21,26.21,26.19,26.2,8400.0,16.3173,16.3173,16.3048,16.3111,8400.0
2012-08-30 10:50:00,26.2,26.2,26.15,26.17,34050.0,16.3111,16.3111,16.2799,16.2924,34050.0
2012-08-30 10:55:00,26.17,26.19,26.17,26.18,14700.0,16.2924,16.3048,16.2924,16.2986,14700.0
2012-08-30 11:00:00,26.18,26.22,26.17,26.21,15450.0,16.2986,16.3235,16.2924,16.3173,15450.0
2012-08-30 11:05:00,26.21,26.23,26.19,26.23,12450.0,16.3173,16.3297,16.3048,16.3297,12450.0
2012-08-30 11:10:00,26.21,26.22,26.19,26.21,9750.0,16.3173,16.3235,16.3048,16.3173,9750.0
2012-08-30 11:15:00,26.2,26.24,26.19,26.23,14100.0,16.3111,16.336,16.3048,16.3297,14100.0
2012-08-30 11:20:00,26.23,26.24,26.22,26.23,6750.0,16.3297,16.336,16.3235,16.3297,6750.0
2012-08-30 11:25:00,26.23,26.24,26.22,26.23,10050.0,16.3297,16.336,16.3235,16.3297,10050.0
2012-08-30 11:30:00,26.23,26.23,26.21,26.21,8700.0,16.3297,16.3297,16.3173,16.3173,8700.0
2012-08-30 11:35:00,26.21,26.23,26.19,26.22,5100.0,16.3173,16.3297,16.3048,16.3235,5100.0
2012-08-30 11:40:00,26.22,26.23,26.2,26.2,11550.0,16.3235,16.3297,16.3111,16.3111,11550.0
2012-08-30 11:45:00,26.2,26.21,26.2,26.21,4350.0,16.3111,16.3173,16.3111,16.3173,4350.0
2012-08-30 11:50:00,26.2,26.21,26.2,26.21,6450.0,16.3111,16.3173,16.3111,16.3173,6450.0
2012-08-30 11:55:00,26.21,26.22,26.18,26.19,7950.0,16.3173,16.3235,16.2986,16.3048,7950.0
2012-08-30 12:00:00,26.18,26.19,26.16,26.17,8250.0,16.2986,16.3048,16.2862,16.2924,8250.0
2012-08-30 12:05:00,26.19,26.19,26.17,26.18,5550.0,16.3048,16.3048,16.2924,16.2986,5550.0
2012-08-30 12:10:00,26.18,26.18,26.16,26.18,6000.0,16.2986,16.2986,16.2862,16.2986,6000.0
2012-08-30 12:15:00,26.18,26.19,26.18,26.19,3750.0,16.2986,16.3048,16.2986,16.3048,3750.0
2012-08-30 12:20:00,26.19,26.21,26.19,26.19,10350.0,16.3048,16.3173,16.3048,16.3048,10350.0
2012-08-30 12:25:00,26.19,26.19,26.15,26.18,24150.0,16.3048,16.3048,16.2799,16.2986,24150.0
2012-08-30 12:30:00,26.17,26.23,26.17,26.23,13650.0,16.2924,16.3297,16.2924,16.3297,13650.0
2012-08-30 12:35:00,26.24,26.25,26.23,26.24,10200.0,16.336,16.3422,16.3297,16.336,10200.0
2012-08-30 12:40:00,26.23,26.24,26.23,26.24,7650.0,16.3297,16.336,16.3297,16.336,7650.0
2012-08-30 12:45:00,26.24,26.26,26.23,26.25,10050.0,16.336,16.3484,16.3297,16.3422,10050.0
2012-08-30 12:50:00,26.25,26.26,26.25,26.25,3450.0,16.3422,16.3484,16.3422,16.3422,3450.0
2012-08-30 12:55:00,26.25,26.26,26.25,26.25,6600.0,16.3422,16.3484,16.3422,16.3422,6600.0
2012-08-30 13:00:00,26.25,26.25,26.23,26.24,11100.0,16.3422,16.3422,16.3297,16.336,11100.0
2012-08-30 13:05:00,26.24,26.25,26.24,26.25,2700.0,16.336,16.3422,16.336,16.3422,2700.0
2012-08-30 13:10:00,26.23,26.23,26.21,26.23,5250.0,16.3297,16.3297,16.3173,16.3297,5250.0
2012-08-30 13:15:00,26.23,26.25,26.21,26.22,21000.0,16.3297,16.3422,16.3173,16.3235,21000.0
2012-08-30 13:20:00,26.21,26.23,26.21,26.21,8550.0,16.3173,16.3297,16.3173,16.3173,8550.0
2012-08-30 13:25:00,26.21,26.21,26.18,26.21,14700.0,16.3173,16.3173,16.2986,16.3173,14700.0
2012-08-30 13:30:00,26.2,26.22,26.2,26.21,7200.0,16.3111,16.3235,16.3111,16.3173,7200.0
2012-08-30 13:35:00,26.21,26.22,26.2,26.21,11250.0,16.3173,16.3235,16.3111,16.3173,11250.0
2012-08-30 13:40:00,26.21,26.23,26.21,26.23,3600.0,16.3173,16.3297,16.3173,16.3297,3600.0
2012-08-30 13:45:00,26.23,26.23,26.22,26.23,4950.0,16.3297,16.3297,16.3235,16.3297,4950.0
2012-08-30 13:50:00,26.23,26.24,26.23,26.24,12900.0,16.3297,16.336,16.3297,16.336,12900.0
2012-08-30 13:55:00,26.24,26.25,26.23,26.25,9900.0,16.336,16.3422,16.3297,16.3422,9900.0
2012-08-30 14:00:00,26.25,26.25,26.23,26.24,6450.0,16.3422,16.3422,16.3297,16.336,6450.0
2012-08-30 14:05:00,26.25,26.29,26.24,26.29,13200.0,16.3422,16.3671,16.336,16.3671,13200.0
2012-08-30 14:10:00,26.29,26.29,26.27,26.28,13800.0,16.3671,16.3671,16.3546,16.3609,13800.0
2012-08-30 14:15:00,26.28,26.3,26.27,26.28,20700.0,16.3609,16.3733,16.3546,16.3609,20700.0
2012-08-30 14:20:00,26.28,26.31,26.27,26.31,13800.0,16.3609,16.3795,16.3546,16.3795,13800.0
2012-08-30 14:25:00,26.3,26.31,26.27,26.28,11850.0,16.3733,16.3795,16.3546,16.3609,11850.0
2012-08-30 14:30:00,26.28,26.29,26.27,26.29,7950.0,16.3609,16.3671,16.3546,16.3671,7950.0
2012-08-30 14:35:00,26.27,26.28,26.27,26.27,7050.0,16.3546,16.3609,16.3546,16.3546,7050.0
2012-08-30 14:40:00,26.27,26.28,26.27,26.27,9750.0,16.3546,16.3609,16.3546,16.3546,9750.0
2012-08-30 14:45:00,26.27,26.29,26.25,26.29,14550.0,16.3546,16.3671,16.3422,16.3671,14550.0
2012-08-30 14:50:00,26.29,26.31,26.29,26.29,12150.0,16.3671,16.3795,16.3671,16.3671,12150.0
2012-08-30 14:55:00,26.29,26.32,26.29,26.31,19350.0,16.3671,16.3858,16.3671,16.3795,19350.0
2012-08-30 15:00:00,26.31,26.35,26.31,26.33,22800.0,16.3795,16.4045,16.3795,16.392,22800.0
2012-08-30 15:05:00,26.33,26.34,26.31,26.31,13500.0,16.392,16.3982,16.3795,16.3795,13500.0
2012-08-30 15:10:00,26.31,26.32,26.3,26.31,17250.0,16.3795,16.3858,16.3733,16.3795,17250.0
2012-08-30 15:15:00,26.31,26.31,26.3,26.3,20700.0,16.3795,16.3795,16.3733,16.3733,20700.0
2012-08-30 15:20:00,26.29,26.3,26.27,26.28,15750.0,16.3671,16.3733,16.3546,16.3609,15750.0
2012-08-30 15:25:00,26.29,26.31,26.28,26.28,19800.0,16.3671,16.3795,16.3609,16.3609,19800.0
2012-08-30 15:30:00,26.29,26.36,26.29,26.35,31500.0,16.3671,16.4107,16.3671,16.4045,31500.0
2012-08-30 15:35:00,26.34,26.34,26.31,26.32,15450.0,16.3982,16.3982,16.3795,16.3858,15450.0
2012-08-30 15:40:00,26.31,26.35,26.31,26.32,36600.0,16.3795,16.4045,16.3795,16.3858,36600.0
2012-08-30 15:45:00,26.31,26.32,26.26,26.29,38550.0,16.3795,16.3858,16.3484,16.3671,38550.0
2012-08-30 15:50:00,26.29,26.29,26.25,26.29,88650.0,16.3671,16.3671,16.3422,16.3671,88650.0
2012-08-30 15:55:00,26.28,26.29,26.25,26.26,117750.0,16.3609,16.3671,16.3422,16.3484,117750.0
2012-08-31 09:30:00,26.45,26.61,26.45,26.54,40500.0,16.4667,16.5663,16.4667,16.5227,40500.0
2012-08-31 09:35:00,26.55,26.63,26.52,26.57,43800.0,16.529,16.5788,16.5103,16.5414,43800.0
2012-08-31 09:40:00,26.57,26.58,26.47,26.49,24300.0,16.5414,16.5476,16.4792,16.4916,24300.0
2012-08-31 09:45:00,26.47,26.51,26.47,26.49,9300.0,16.4792,16.5041,16.4792,16.4916,9300.0
2012-08-31 09:50:00,26.48,26.52,26.43,26.49,23250.0,16.4854,16.5103,16.4543,16.4916,23250.0
2012-08-31 09:55:00,26.52,26.54,26.49,26.49,10050.0,16.5103,16.5227,16.4916,16.4916,10050.0
2012-08-31 10:00:00,26.5,26.51,26.37,26.42,70350.0,16.4978,16.5041,16.4169,16.448,70350.0
2012-08-31 10:05:00,26.43,26.44,26.27,26.29,38400.0,16.4543,16.4605,16.3546,16.3671,38400.0
2012-08-31 10:10:00,26.29,26.39,26.28,26.39,19050.0,16.3671,16.4294,16.3609,16.4294,19050.0
2012-08-31 10:15:00,26.39,26.55,26.36,26.52,17550.0,16.4294,16.529,16.4107,16.5103,17550.0
2012-08-31 10:20:00,26.51,26.63,26.51,26.59,72750.0,16.5041,16.5788,16.5041,16.5539,72750.0
2012-08-31 10:25:00,26.61,26.65,26.57,26.57,24750.0,16.5663,16.5912,16.5414,16.5414,24750.0
2012-08-31 10:30:00,26.55,26.62,26.51,26.61,33750.0,16.529,16.5725,16.5041,16.5663,33750.0
2012-08-31 10:35:00,26.61,26.63,26.57,26.57,19200.0,16.5663,16.5788,16.5414,16.5414,19200.0
2012-08-31 10:40:00,26.55,26.59,26.55,26.57,7050.0,16.529,16.5539,16.529,16.5414,7050.0
2012-08-31 10:45:00,26.59,26.62,26.59,26.61,24000.0,16.5539,16.5725,16.5539,16.5663,24000.0
2012-08-31 10:50:00,26.62,26.64,26.59,26.64,22650.0,16.5725,16.585,16.5539,16.585,22650.0
2012-08-31 10:55:00,26.65,26.75,26.65,26.73,18750.0,16.5912,16.6535,16.5912,16.641,18750.0
2012-08-31 11:00:00,26.73,26.84,26.73,26.8,71250.0,16.641,16.7095,16.641,16.6846,71250.0
2012-08-31 11:05:00,26.81,26.81,26.77,26.79,21000.0,16.6908,16.6908,16.6659,16.6784,21000.0
2012-08-31 11:10:00,26.79,26.83,26.77,26.78,52950.0,16.6784,16.7033,16.6659,16.6722,52950.0
2012-08-31 11:15:00,26.78,26.81,26.78,26.8,10800.0,16.6722,16.6908,16.6722,16.6846,10800.0
2012-08-31 11:20:00,26.81,26.83,26.79,26.82,22800.0,16.6908,16.7033,16.6784,16.6971,22800.0
2012-08-31 11:25:00,26.81,26.81,26.77,26.77,18900.0,16.6908,16.6908,16.6659,16.6659,18900.0
2012-08-31 11:30:00,26.77,26.79,26.71,26.75,18450.0,16.6659,16.6784,16.6286,16.6535,18450.0
2012-08-31 11:35:00,26.74,26.75,26.72,26.75,9300.0,16.6472,16.6535,16.6348,16.6535,9300.0
2012-08-31 11:40:00,26.75,26.77,26.75,26.76,6900.0,16.6535,16.6659,16.6535,16.6597,6900.0
2012-08-31 11:45:00,26.75,26.76,26.73,26.75,8250.0,16.6535,16.6597,16.641,16.6535,8250.0
2012-08-31 11:50:00,26.74,26.77,26.74,26.75,4950.0,16.6472,16.6659,16.6472,16.6535,4950.0
2012-08-31 11:55:00,26.75,26.75,26.71,26.71,10950.0,16.6535,16.6535,16.6286,16.6286,10950.0
2012-08-31 12:00:00,26.71,26.73,26.71,26.72,6900.0,16.6286,16.641,16.6286,16.6348,6900.0
2012-08-31 12:05:00,26.73,26.73,26.63,26.63,21600.0,16.641,16.641,16.5788,16.5788,21600.0
2012-08-31 12:10:00,26.62,26.62,26.58,26.59,15900.0,16.5725,16.5725,16.5476,16.5539,15900.0
2012-08-31 12:15:00,26.59,26.62,26.59,26.61,6150.0,16.5539,16.5725,16.5539,16.5663,6150.0
2012-08-31 12:20:00,26.61,26.65,26.57,26.63,25500.0,16.5663,16.5912,16.5414,16.5788,25500.0
2012-08-31 12:25:00,26.64,26.65,26.63,26.64,12750.0,16.585,16.5912,16.5788,16.585,12750.0
2012-08-31 12:30:00,26.64,26.67,26.61,26.67,17550.0,16.585,16.6037,16.5663,16.6037,17550.0
2012-08-31 12:35:00,26.67,26.67,26.65,26.65,11250.0,16.6037,16.6037,16.5912,16.5912,11250.0
2012-08-31 12:40:00,26.65,26.69,26.65,26.68,14850.0,16.5912,16.6161,16.5912,16.6099,14850.0
2012-08-31 12:45:00,26.67,26.69,26.66,26.67,9750.0,16.6037,16.6161,16.5974,16.6037,9750.0
2012-08-31 12:50:00,26.66,26.69,26.66,26.69,5100.0,16.5974,16.6161,16.5974,16.6161,5100.0
2012-08-31 12:55:00,26.68,26.7,26.66,26.68,9750.0,16.6099,16.6223,16.5974,16.6099,9750.0
2012-08-31 13:00:00,26.67,26.69,26.67,26.69,15450.0,16.6037,16.6161,16.6037,16.6161,15450.0
2012-08-31 13:05:00,26.69,26.69,26.66,26.67,17850.0,16.6161,16.6161,16.5974,16.6037,17850.0
2012-08-31 13:10:00,26.66,26.67,26.59,26.63,34500.0,16.5974,16.6037,16.5539,16.5788,34500.0
2012-08-31 13:15:00,26.63,26.63,26.59,26.59,9900.0,16.5788,16.5788,16.5539,16.5539,9900.0
2012-08-31 13:20:00,26.59,26.62,26.59,26.6,14100.0,16.5539,16.5725,16.5539,16.5601,14100.0
2012-08-31 13:25:00,26.61,26.61,26.59,26.61,15750.0,16.5663,16.5663,16.5539,16.5663,15750.0
2012-08-31 13:30:00,26.62,26.63,26.61,26.61,12300.0,16.5725,16.5788,16.5663,16.5663,12300.0
2012-08-31 13:35:00,26.61,26.62,26.59,26.59,12150.0,16.5663,16.5725,16.5539,16.5539,12150.0
2012-08-31 13:40:00,26.59,26.61,26.59,26.59,9900.0,16.5539,16.5663,16.5539,16.5539,9900.0
2012-08-31 13:45:00,26.59,26.59,26.58,26.59,8850.0,16.5539,16.5539,16.5476,16.5539,8850.0
2012-08-31 13:50:00,26.58,26.66,26.58,26.66,12750.0,16.5476,16.5974,16.5476,16.5974,12750.0
2012-08-31 13:55:00,26.66,26.68,26.65,26.65,13200.0,16.5974,16.6099,16.5912,16.5912,13200.0
2012-08-31 14:00:00,26.65,26.68,26.65,26.65,21750.0,16.5912,16.6099,16.5912,16.5912,21750.0
2012-08-31 14:05:00,26.65,26.67,26.65,26.67,5850.0,16.5912,16.6037,16.5912,16.6037,5850.0
2012-08-31 14:10:00,26.67,26.67,26.65,26.67,16650.0,16.6037,16.6037,16.5912,16.6037,16650.0
2012-08-31 14:15:00,26.67,26.75,26.67,26.75,20550.0,16.6037,16.6535,16.6037,16.6535,20550.0
2012-08-31 14:20:00,26.74,26.77,26.74,26.76,23400.0,16.6472,16.6659,16.6472,16.6597,23400.0
2012-08-31 14:25:00,26.77,26.79,26.76,26.79,19050.0,16.6659,16.6784,16.6597,16.6784,19050.0
2012-08-31 14:30:00,26.78,26.79,26.75,26.75,25050.0,16.6722,16.6784,16.6535,16.6535,25050.0
2012-08-31 14:35:00,26.75,26.75,26.73,26.73,13050.0,16.6535,16.6535,16.641,16.641,13050.0
2012-08-31 14:40:00,26.73,26.73,26.7,26.7,7650.0,16.641,16.641,16.6223,16.6223,7650.0
2012-08-31 14:45:00,26.69,26.7,26.69,26.7,15900.0,16.6161,16.6223,16.6161,16.6223,15900.0
2012-08-31 14:50:00,26.7,26.73,26.69,26.72,13050.0,16.6223,16.641,16.6161,16.6348,13050.0
2012-08-31 14:55:00,26.71,26.73,26.7,26.72,9450.0,16.6286,16.641,16.6223,16.6348,9450.0
2012-08-31 15:00:00,26.72,26.73,26.65,26.66,34650.0,16.6348,16.641,16.5912,16.5974,34650.0
2012-08-31 15:05:00,26.65,26.65,26.62,26.62,19500.0,16.5912,16.5912,16.5725,16.5725,19500.0
2012-08-31 15:10:00,26.62,26.62,26.59,26.59,14700.0,16.5725,16.5725,16.5539,16.5539,14700.0
2012-08-31 15:15:00,26.58,26.63,26.57,26.61,27300.0,16.5476,16.5788,16.5414,16.5663,27300.0
2012-08-31 15:20:00,26.61,26.64,26.61,26.62,28200.0,16.5663,16.585,16.5663,16.5725,28200.0
2012-08-31 15:25:00,26.63,26.65,26.61,26.63,42000.0,16.5788,16.5912,16.5663,16.5788,42000.0
2012-08-31 15:30:00,26.63,26.63,26.57,26.59,51000.0,16.5788,16.5788,16.5414,16.5539,51000.0
2012-08-31 15:35:00,26.59,26.63,26.59,26.61,55050.0,16.5539,16.5788,16.5539,16.5663,55050.0
2012-08-31 15:40:00,26.61,26.62,26.56,26.58,52200.0,16.5663,16.5725,16.5352,16.5476,52200.0
2012-08-31 15:45:00,26.58,26.6,26.57,26.6,29850.0,16.5476,16.5601,16.5414,16.5601,29850.0
2012-08-31 15:50:00,26.59,26.65,26.58,26.63,60750.0,16.5539,16.5912,16.5476,16.5788,60750.0
2012-08-31 15:55:00,26.64,26.67,26.6,26.6,171150.0,16.585,16.6037,16.5601,16.5601,171150.0
2012-09-04 09:30:00,26.52,26.63,26.37,26.4,54300.0,16.5103,16.5788,16.4169,16.4356,54300.0
2012-09-04 09:35:00,26.4,26.4,26.27,26.28,26850.0,16.4356,16.4356,16.3546,16.3609,26850.0
2012-09-04 09:40:00,26.28,26.29,26.17,26.18,69450.0,16.3609,16.3671,16.2924,16.2986,69450.0
2012-09-04 09:45:00,26.19,26.32,26.19,26.28,55800.0,16.3048,16.3858,16.3048,16.3609,55800.0
2012-09-04 09:50:00,26.29,26.32,26.27,26.3,39000.0,16.3671,16.3858,16.3546,16.3733,39000.0
2012-09-04 09:55:00,26.31,26.31,26.26,26.26,30300.0,16.3795,16.3795,16.3484,16.3484,30300.0
2012-09-04 10:00:00,26.25,26.31,26.19,26.25,22350.0,16.3422,16.3795,16.3048,16.3422,22350.0
2012-09-04 10:05:00,26.25,26.27,26.11,26.12,37650.0,16.3422,16.3546,16.255,16.2613,37650.0
2012-09-04 10:10:00,26.12,26.12,26.06,26.07,29700.0,16.2613,16.2613,16.2239,16.2301,29700.0
2012-09-04 10:15:00,26.07,26.11,26.06,26.11,18750.0,16.2301,16.255,16.2239,16.255,18750.0
2012-09-04 10:20:00,26.11,26.17,26.09,26.15,49050.0,16.255,16.2924,16.2426,16.2799,49050.0
2012-09-04 10:25:00,26.15,26.18,26.12,26.15,21450.0,16.2799,16.2986,16.2613,16.2799,21450.0
2012-09-04 10:30:00,26.14,26.15,26.11,26.11,31350.0,16.2737,16.2799,16.255,16.255,31350.0
2012-09-04 10:35:00,26.11,26.15,26.09,26.11,24300.0,16.255,16.2799,16.2426,16.255,24300.0
2012-09-04 10:40:00,26.11,26.12,26.07,26.08,24300.0,16.255,16.2613,16.2301,16.2364,24300.0
2012-09-04 10:45:00,26.08,26.09,26.07,26.07,27750.0,16.2364,16.2426,16.2301,16.2301,27750.0
2012-09-04 10:50:00,26.08,26.14,26.08,26.11,26550.0,16.2364,16.2737,16.2364,16.255,26550.0
2012-09-04 10:55:00,26.1,26.1,26.01,26.08,80550.0,16.2488,16.2488,16.1928,16.2364,80550.0
2012-09-04 11:00:00,26.08,26.08,26.03,26.03,18450.0,16.2364,16.2364,16.2052,16.2052,18450.0
2012-09-04 11:05:00,26.02,26.03,26.0,26.0,27450.0,16.199,16.2052,16.1866,16.1866,27450.0
2012-09-04 11:10:00,26.01,26.01,25.95,25.96,27600.0,16.1928,16.1928,16.1554,16.1617,27600.0
2012-09-04 11:15:00,25.97,25.98,25.95,25.97,13200.0,16.1679,16.1741,16.1554,16.1679,13200.0
2012-09-04 11:20:00,25.97,25.99,25.95,25.97,13650.0,16.1679,16.1803,16.1554,16.1679,13650.0
2012-09-04 11:25:00,25.97,26.02,25.97,26.01,24600.0,16.1679,16.199,16.1679,16.1928,24600.0
2012-09-04 11:30:00,26.01,26.01,25.98,25.99,13350.0,16.1928,16.1928,16.1741,16.1803,13350.0
2012-09-04 11:35:00,25.99,26.01,25.97,26.01,16350.0,16.1803,16.1928,16.1679,16.1928,16350.0
2012-09-04 11:40:00,26.0,26.01,25.97,25.97,18900.0,16.1866,16.1928,16.1679,16.1679,18900.0
2012-09-04 11:45:00,25.98,25.99,25.95,25.98,11400.0,16.1741,16.1803,16.1554,16.1741,11400.0
2012-09-04 11:50:00,25.98,25.98,25.95,25.97,15150.0,16.1741,16.1741,16.1554,16.1679,15150.0
2012-09-04 11:55:00,25.97,25.99,25.97,25.97,13200.0,16.1679,16.1803,16.1679,16.1679,13200.0
2012-09-04 12:00:00,25.97,25.98,25.95,25.96,17400.0,16.1679,16.1741,16.1554,16.1617,17400.0
2012-09-04 12:05:00,25.95,25.96,25.93,25.93,18450.0,16.1554,16.1617,16.143,16.143,18450.0
2012-09-04 12:10:00,25.94,25.95,25.93,25.94,9300.0,16.1492,16.1554,16.143,16.1492,9300.0
2012-09-04 12:15:00,25.94,25.95,25.93,25.93,12150.0,16.1492,16.1554,16.143,16.143,12150.0
2012-09-04 12:20:00,25.93,25.94,25.92,25.92,15750.0,16.143,16.1492,16.1367,16.1367,15750.0
2012-09-04 12:25:00,25.93,25.93,25.91,25.93,11400.0,16.143,16.143,16.1305,16.143,11400.0
2012-09-04 12:30:00,25.92,25.93,25.91,25.91,14400.0,16.1367,16.143,16.1305,16.1305,14400.0
2012-09-04 12:35:00,25.92,25.93,25.9,25.91,18750.0,16.1367,16.143,16.1243,16.1305,18750.0
2012-09-04 12:40:00,25.92,25.93,25.92,25.93,24900.0,16.1367,16.143,16.1367,16.143,24900.0
2012-09-04 12:45:00,25.93,25.93,25.92,25.93,14400.0,16.143,16.143,16.1367,16.143,14400.0
2012-09-04 12:50:00,25.93,25.93,25.89,25.89,18750.0,16.143,16.143,16.1181,16.1181,18750.0
2012-09-04 12:55:00,25.89,25.9,25.89,25.9,29700.0,16.1181,16.1243,16.1181,16.1243,29700.0
2012-09-04 13:00:00,25.89,25.91,25.89,25.91,23250.0,16.1181,16.1305,16.1181,16.1305,23250.0
2012-09-04 13:05:00,25.91,25.91,25.89,25.9,15750.0,16.1305,16.1305,16.1181,16.1243,15750.0
2012-09-04 13:10:00,25.9,25.91,25.89,25.91,14850.0,16.1243,16.1305,16.1181,16.1305,14850.0
2012-09-04 13:15:00,25.91,25.91,25.89,25.9,67050.0,16.1305,16.1305,16.1181,16.1243,67050.0
2012-09-04 13:20:00,25.9,25.9,25.89,25.89,22050.0,16.1243,16.1243,16.1181,16.1181,22050.0
2012-09-04 13:25:00,25.89,25.89,25.87,25.89,40500.0,16.1181,16.1181,16.1056,16.1181,40500.0
2012-09-04 13:30:00,25.9,25.9,25.87,25.87,29250.0,16.1243,16.1243,16.1056,16.1056,29250.0
2012-09-04 13:35:00,25.87,25.88,25.87,25.87,15450.0,16.1056,16.1118,16.1056,16.1056,15450.0
2012-09-04 13:40:00,25.87,25.87,25.85,25.87,34950.0,16.1056,16.1056,16.0932,16.1056,34950.0
2012-09-04 13:45:00,25.87,25.87,25.84,25.84,19500.0,16.1056,16.1056,16.0869,16.0869,19500.0
2012-09-04 13:50:00,25.85,25.87,25.85,25.86,26550.0,16.0932,16.1056,16.0932,16.0994,26550.0
2012-09-04 13:55:00,25.85,25.86,25.85,25.85,9150.0,16.0932,16.0994,16.0932,16.0932,9150.0
2012-09-04 14:00:00,25.85,25.87,25.85,25.86,23550.0,16.0932,16.1056,16.0932,16.0994,23550.0
2012-09-04 14:05:00,25.87,25.89,25.86,25.89,64050.0,16.1056,16.1181,16.0994,16.1181,64050.0
2012-09-04 14:10:00,25.89,25.95,25.89,25.95,48150.0,16.1181,16.1554,16.1181,16.1554,48150.0
2012-09-04 14:15:00,25.95,25.97,25.94,25.97,28500.0,16.1554,16.1679,16.1492,16.1679,28500.0
2012-09-04 14:20:00,25.98,26.0,25.98,25.99,18300.0,16.1741,16.1866,16.1741,16.1803,18300.0
2012-09-04 14:25:00,25.99,26.03,25.99,26.03,15300.0,16.1803,16.2052,16.1803,16.2052,15300.0
2012-09-04 14:30:00,26.03,26.13,26.03,26.13,18000.0,16.2052,16.2675,16.2052,16.2675,18000.0
2012-09-04 14:35:00,26.14,26.24,26.14,26.19,52200.0,16.2737,16.336,16.2737,16.3048,52200.0
2012-09-04 14:40:00,26.19,26.19,26.15,26.17,21450.0,16.3048,16.3048,16.2799,16.2924,21450.0
2012-09-04 14:45:00,26.18,26.19,26.17,26.19,12750.0,16.2986,16.3048,16.2924,16.3048,12750.0
2012-09-04 14:50:00,26.19,26.19,26.13,26.13,11700.0,16.3048,16.3048,16.2675,16.2675,11700.0
2012-09-04 14:55:00,26.13,26.16,26.13,26.13,22050.0,16.2675,16.2862,16.2675,16.2675,22050.0
2012-09-04 15:00:00,26.13,26.14,26.09,26.09,37200.0,16.2675,16.2737,16.2426,16.2426,37200.0
2012-09-04 15:05:00,26.1,26.13,26.09,26.13,33300.0,16.2488,16.2675,16.2426,16.2675,33300.0
2012-09-04 15:10:00,26.13,26.13,26.09,26.09,26250.0,16.2675,16.2675,16.2426,16.2426,26250.0
2012-09-04 15:15:00,26.09,26.14,26.09,26.13,44850.0,16.2426,16.2737,16.2426,16.2675,44850.0
2012-09-04 15:20:00,26.13,26.16,26.13,26.15,41850.0,16.2675,16.2862,16.2675,16.2799,41850.0
2012-09-04 15:25:00,26.16,26.19,26.13,26.18,40800.0,16.2862,16.3048,16.2675,16.2986,40800.0
2012-09-04 15:30:00,26.18,26.19,26.15,26.18,82650.0,16.2986,16.3048,16.2799,16.2986,82650.0
2012-09-04 15:35:00,26.18,26.19,26.13,26.15,62400.0,16.2986,16.3048,16.2675,16.2799,62400.0
2012-09-04 15:40:00,26.14,26.18,26.13,26.14,71550.0,16.2737,16.2986,16.2675,16.2737,71550.0
2012-09-04 15:45:00,26.14,26.16,26.13,26.13,71100.0,16.2737,16.2862,16.2675,16.2675,71100.0
2012-09-04 15:50:00,26.13,26.13,26.11,26.11,70950.0,16.2675,16.2675,16.255,16.255,70950.0
2012-09-04 15:55:00,26.11,26.13,26.09,26.1,147300.0,16.255,16.2675,16.2426,16.2488,147300.0
2012-09-05 09:30:00,26.23,26.57,26.2,26.55,259500.0,16.3297,16.5414,16.3111,16.529,259500.0
2012-09-05 09:35:00,26.53,26.53,26.43,26.43,88200.0,16.5165,16.5165,16.4543,16.4543,88200.0
2012-09-05 09:40:00,26.43,26.43,26.17,26.18,63600.0,16.4543,16.4543,16.2924,16.2986,63600.0
2012-09-05 09:45:00,26.19,26.21,26.14,26.19,24000.0,16.3048,16.3173,16.2737,16.3048,24000.0
2012-09-05 09:50:00,26.19,26.23,26.16,26.17,23100.0,16.3048,16.3297,16.2862,16.2924,23100.0
2012-09-05 09:55:00,26.17,26.31,26.17,26.28,45600.0,16.2924,16.3795,16.2924,16.3609,45600.0
2012-09-05 10:00:00,26.28,26.36,26.25,26.34,34950.0,16.3609,16.4107,16.3422,16.3982,34950.0
2012-09-05 10:05:00,26.33,26.37,26.32,26.34,32850.0,16.392,16.4169,16.3858,16.3982,32850.0
2012-09-05 10:10:00,26.35,26.4,26.29,26.33,44700.0,16.4045,16.4356,16.3671,16.392,44700.0
2012-09-05 10:15:00,26.35,26.4,26.32,26.38,33600.0,16.4045,16.4356,16.3858,16.4231,33600.0
2012-09-05 10:20:00,26.38,26.39,26.33,26.35,47250.0,16.4231,16.4294,16.392,16.4045,47250.0
2012-09-05 10:25:00,26.35,26.38,26.35,26.36,37800.0,16.4045,16.4231,16.4045,16.4107,37800.0
2012-09-05 10:30:00,26.37,26.38,26.35,26.36,34350.0,16.4169,16.4231,16.4045,16.4107,34350.0
2012-09-05 10:35:00,26.36,26.37,26.31,26.33,66750.0,16.4107,16.4169,16.3795,16.392,66750.0
2012-09-05 10:40:00,26.34,26.35,26.31,26.34,26550.0,16.3982,16.4045,16.3795,16.3982,26550.0
2012-09-05 10:45:00,26.34,26.35,26.26,26.27,30600.0,16.3982,16.4045,16.3484,16.3546,30600.0
2012-09-05 10:50:00,26.27,26.28,26.22,26.23,57750.0,16.3546,16.3609,16.3235,16.3297,57750.0
2012-09-05 10:55:00,26.23,26.25,26.21,26.22,50250.0,16.3297,16.3422,16.3173,16.3235,50250.0
2012-09-05 11:00:00,26.21,26.21,26.18,26.19,20700.0,16.3173,16.3173,16.2986,16.3048,20700.0
2012-09-05 11:05:00,26.19,26.22,26.19,26.22,19800.0,16.3048,16.3235,16.3048,16.3235,19800.0
2012-09-05 11:10:00,26.21,26.25,26.21,26.25,21000.0,16.3173,16.3422,16.3173,16.3422,21000.0
2012-09-05 11:15:00,26.25,26.25,26.21,26.25,22650.0,16.3422,16.3422,16.3173,16.3422,22650.0
2012-09-05 11:20:00,26.25,26.25,26.21,26.25,42150.0,16.3422,16.3422,16.3173,16.3422,42150.0
2012-09-05 11:25:00,26.25,26.25,26.23,26.24,69600.0,16.3422,16.3422,16.3297,16.336,69600.0
2012-09-05 11:30:00,26.24,26.25,26.23,26.23,22350.0,16.336,16.3422,16.3297,16.3297,22350.0
2012-09-05 11:35:00,26.23,26.24,26.23,26.24,35400.0,16.3297,16.336,16.3297,16.336,35400.0
2012-09-05 11:40:00,26.23,26.24,26.22,26.23,17100.0,16.3297,16.336,16.3235,16.3297,17100.0
2012-09-05 11:45:00,26.23,26.24,26.2,26.22,20550.0,16.3297,16.336,16.3111,16.3235,20550.0
2012-09-05 11:50:00,26.22,26.23,26.19,26.21,16500.0,16.3235,16.3297,16.3048,16.3173,16500.0
2012-09-05 11:55:00,26.21,26.23,26.21,26.23,12300.0,16.3173,16.3297,16.3173,16.3297,12300.0
2012-09-05 12:00:00,26.21,26.22,26.19,26.21,9900.0,16.3173,16.3235,16.3048,16.3173,9900.0
2012-09-05 12:05:00,26.21,26.23,26.2,26.23,16650.0,16.3173,16.3297,16.3111,16.3297,16650.0
2012-09-05 12:10:00,26.23,26.23,26.21,26.21,17250.0,16.3297,16.3297,16.3173,16.3173,17250.0
2012-09-05 12:15:00,26.21,26.22,26.21,26.21,14700.0,16.3173,16.3235,16.3173,16.3173,14700.0
2012-09-05 12:20:00,26.21,26.22,26.21,26.21,12150.0,16.3173,16.3235,16.3173,16.3173,12150.0
2012-09-05 12:25:00,26.21,26.22,26.21,26.21,9600.0,16.3173,16.3235,16.3173,16.3173,9600.0
2012-09-05 12:30:00,26.21,26.22,26.19,26.19,16650.0,16.3173,16.3235,16.3048,16.3048,16650.0
2012-09-05 12:35:00,26.19,26.2,26.18,26.18,12600.0,16.3048,16.3111,16.2986,16.2986,12600.0
2012-09-05 12:40:00,26.19,26.2,26.18,26.19,12750.0,16.3048,16.3111,16.2986,16.3048,12750.0
2012-09-05 12:45:00,26.19,26.2,26.19,26.2,13200.0,16.3048,16.3111,16.3048,16.3111,13200.0
2012-09-05 12:50:00,26.19,26.2,26.19,26.2,16650.0,16.3048,16.3111,16.3048,16.3111,16650.0
2012-09-05 12:55:00,26.19,26.2,26.19,26.19,16350.0,16.3048,16.3111,16.3048,16.3048,16350.0
2012-09-05 13:00:00,26.18,26.2,26.17,26.19,18450.0,16.2986,16.3111,16.2924,16.3048,18450.0
2012-09-05 13:05:00,26.19,26.2,26.18,26.19,17550.0,16.3048,16.3111,16.2986,16.3048,17550.0
2012-09-05 13:10:00,26.19,26.2,26.18,26.2,16650.0,16.3048,16.3111,16.2986,16.3111,16650.0
2012-09-05 13:15:00,26.19,26.2,26.16,26.17,28800.0,16.3048,16.3111,16.2862,16.2924,28800.0
2012-09-05 13:20:00,26.17,26.17,26.16,26.17,20250.0,16.2924,16.2924,16.2862,16.2924,20250.0
2012-09-05 13:25:00,26.17,26.17,26.15,26.15,13350.0,16.2924,16.2924,16.2799,16.2799,13350.0
2012-09-05 13:30:00,26.16,26.17,26.1,26.1,73800.0,16.2862,16.2924,16.2488,16.2488,73800.0
2012-09-05 13:35:00,26.11,26.11,26.06,26.06,19350.0,16.255,16.255,16.2239,16.2239,19350.0
2012-09-05 13:40:00,26.07,26.07,26.04,26.05,17250.0,16.2301,16.2301,16.2115,16.2177,17250.0
2012-09-05 13:45:00,26.05,26.05,25.99,26.0,33750.0,16.2177,16.2177,16.1803,16.1866,33750.0
2012-09-05 13:50:00,26.0,26.01,25.99,25.99,25950.0,16.1866,16.1928,16.1803,16.1803,25950.0
2012-09-05 13:55:00,25.99,26.05,25.97,26.0,64500.0,16.1803,16.2177,16.1679,16.1866,64500.0
2012-09-05 14:00:00,26.0,26.0,25.98,26.0,27150.0,16.1866,16.1866,16.1741,16.1866,27150.0
2012-09-05 14:05:00,26.01,26.02,25.99,26.0,27900.0,16.1928,16.199,16.1803,16.1866,27900.0
2012-09-05 14:10:00,26.0,26.0,25.98,25.99,26100.0,16.1866,16.1866,16.1741,16.1803,26100.0
2012-09-05 14:15:00,26.0,26.01,25.99,25.99,36750.0,16.1866,16.1928,16.1803,16.1803,36750.0
2012-09-05 14:20:00,25.99,26.05,25.98,26.04,32850.0,16.1803,16.2177,16.1741,16.2115,32850.0
2012-09-05 14:25:00,26.05,26.09,26.05,26.07,15150.0,16.2177,16.2426,16.2177,16.2301,15150.0
2012-09-05 14:30:00,26.07,26.08,26.04,26.05,44700.0,16.2301,16.2364,16.2115,16.2177,44700.0
2012-09-05 14:35:00,26.05,26.1,26.05,26.09,29250.0,16.2177,16.2488,16.2177,16.2426,29250.0
2012-09-05 14:40:00,26.09,26.1,26.06,26.08,33000.0,16.2426,16.2488,16.2239,16.2364,33000.0
2012-09-05 14:45:00,26.07,26.1,26.06,26.06,35400.0,16.2301,16.2488,16.2239,16.2239,35400.0
2012-09-05 14:50:00,26.06,26.09,26.05,26.08,21450.0,16.2239,16.2426,16.2177,16.2364,21450.0
2012-09-05 14:55:00,26.09,26.09,26.05,26.05,26250.0,16.2426,16.2426,16.2177,16.2177,26250.0
2012-09-05 15:00:00,26.05,26.06,26.05,26.05,35400.0,16.2177,16.2239,16.2177,16.2177,35400.0
2012-09-05 15:05:00,26.05,26.06,26.04,26.06,26100.0,16.2177,16.2239,16.2115,16.2239,26100.0
2012-09-05 15:10:00,26.06,26.06,26.03,26.05,26550.0,16.2239,16.2239,16.2052,16.2177,26550.0
2012-09-05 15:15:00,26.05,26.07,26.03,26.07,26700.0,16.2177,16.2301,16.2052,16.2301,26700.0
2012-09-05 15:20:00,26.06,26.1,26.06,26.09,30750.0,16.2239,16.2488,16.2239,16.2426,30750.0
2012-09-05 15:25:00,26.09,26.11,26.09,26.09,40050.0,16.2426,16.255,16.2426,16.2426,40050.0
2012-09-05 15:30:00,26.09,26.13,26.08,26.11,45000.0,16.2426,16.2675,16.2364,16.255,45000.0
2012-09-05 15:35:00,26.11,26.11,26.08,26.1,51150.0,16.255,16.255,16.2364,16.2488,51150.0
2012-09-05 15:40:00,26.1,26.12,26.09,26.11,38400.0,16.2488,16.2613,16.2426,16.255,38400.0
2012-09-05 15:45:00,26.11,26.11,26.05,26.1,99450.0,16.255,16.255,16.2177,16.2488,99450.0
2012-09-05 15:50:00,26.1,26.16,26.09,26.16,189900.0,16.2488,16.2862,16.2426,16.2862,189900.0
2012-09-05 15:55:00,26.16,26.17,26.13,26.14,250500.0,16.2862,16.2924,16.2675,16.2737,250500.0
2012-09-06 09:30:00,26.41,26.66,26.41,26.61,93300.0,16.4418,16.5974,16.4418,16.5663,93300.0
2012-09-06 09:35:00,26.63,26.85,26.61,26.83,146100.0,16.5788,16.7157,16.5663,16.7033,146100.0
2012-09-06 09:40:00,26.83,26.85,26.7,26.7,53550.0,16.7033,16.7157,16.6223,16.6223,53550.0
2012-09-06 09:45:00,26.71,26.72,26.63,26.67,42750.0,16.6286,16.6348,16.5788,16.6037,42750.0
2012-09-06 09:50:00,26.68,26.7,26.63,26.65,34950.0,16.6099,16.6223,16.5788,16.5912,34950.0
2012-09-06 09:55:00,26.65,26.69,26.63,26.65,26250.0,16.5912,16.6161,16.5788,16.5912,26250.0
2012-09-06 10:00:00,26.65,26.81,26.65,26.81,72300.0,16.5912,16.6908,16.5912,16.6908,72300.0
2012-09-06 10:05:00,26.81,26.81,26.77,26.81,28950.0,16.6908,16.6908,16.6659,16.6908,28950.0
2012-09-06 10:10:00,26.8,26.81,26.77,26.81,38700.0,16.6846,16.6908,16.6659,16.6908,38700.0
2012-09-06 10:15:00,26.81,26.85,26.79,26.81,69000.0,16.6908,16.7157,16.6784,16.6908,69000.0
2012-09-06 10:20:00,26.8,26.83,26.78,26.81,47850.0,16.6846,16.7033,16.6722,16.6908,47850.0
2012-09-06 10:25:00,26.81,26.85,26.81,26.84,21750.0,16.6908,16.7157,16.6908,16.7095,21750.0
2012-09-06 10:30:00,26.85,26.93,26.85,26.93,28050.0,16.7157,16.7655,16.7157,16.7655,28050.0
2012-09-06 10:35:00,26.93,27.01,26.93,27.01,34650.0,16.7655,16.8153,16.7655,16.8153,34650.0
2012-09-06 10:40:00,26.99,27.0,26.96,27.0,17850.0,16.8029,16.8091,16.7842,16.8091,17850.0
2012-09-06 10:45:00,26.99,27.05,26.99,27.05,28350.0,16.8029,16.8402,16.8029,16.8402,28350.0
2012-09-06 10:50:00,27.06,27.06,26.99,27.04,39000.0,16.8465,16.8465,16.8029,16.834,39000.0
2012-09-06 10:55:00,27.04,27.07,27.03,27.07,58200.0,16.834,16.8527,16.8278,16.8527,58200.0
2012-09-06 11:00:00,27.07,27.09,26.99,27.0,66300.0,16.8527,16.8651,16.8029,16.8091,66300.0
2012-09-06 11:05:00,27.0,27.01,26.97,26.99,44400.0,16.8091,16.8153,16.7904,16.8029,44400.0
2012-09-06 11:10:00,26.99,27.01,26.99,27.01,45000.0,16.8029,16.8153,16.8029,16.8153,45000.0
2012-09-06 11:15:00,27.03,27.05,27.01,27.01,21750.0,16.8278,16.8402,16.8153,16.8153,21750.0
2012-09-06 11:20:00,27.01,27.03,26.99,27.02,47250.0,16.8153,16.8278,16.8029,16.8216,47250.0
2012-09-06 11:25:00,27.02,27.06,27.01,27.05,26700.0,16.8216,16.8465,16.8153,16.8402,26700.0
2012-09-06 11:30:00,27.05,27.13,27.05,27.13,74400.0,16.8402,16.89,16.8402,16.89,74400.0
2012-09-06 11:35:00,27.14,27.17,27.13,27.15,63900.0,16.8963,16.9149,16.89,16.9025,63900.0
2012-09-06 11:40:00,27.15,27.17,27.09,27.11,60150.0,16.9025,16.9149,16.8651,16.8776,60150.0
2012-09-06 11:45:00,27.11,27.13,27.07,27.07,18450.0,16.8776,16.89,16.8527,16.8527,18450.0
2012-09-06 11:50:00,27.07,27.09,27.07,27.08,22200.0,16.8527,16.8651,16.8527,16.8589,22200.0
2012-09-06 11:55:00,27.08,27.15,27.08,27.12,43200.0,16.8589,16.9025,16.8589,16.8838,43200.0
2012-09-06 12:00:00,27.12,27.15,27.11,27.15,21150.0,16.8838,16.9025,16.8776,16.9025,21150.0
2012-09-06 12:05:00,27.15,27.19,27.14,27.18,19650.0,16.9025,16.9274,16.8963,16.9212,19650.0
2012-09-06 12:10:00,27.17,27.21,27.16,27.2,17850.0,16.9149,16.9399,16.9087,16.9336,17850.0
2012-09-06 12:15:00,27.19,27.21,27.17,27.19,23700.0,16.9274,16.9399,16.9149,16.9274,23700.0
2012-09-06 12:20:00,27.18,27.19,27.15,27.15,16200.0,16.9212,16.9274,16.9025,16.9025,16200.0
2012-09-06 12:25:00,27.15,27.19,27.15,27.18,11400.0,16.9025,16.9274,16.9025,16.9212,11400.0
2012-09-06 12:30:00,27.17,27.2,27.17,27.19,16350.0,16.9149,16.9336,16.9149,16.9274,16350.0
2012-09-06 12:35:00,27.19,27.26,27.18,27.26,71850.0,16.9274,16.971,16.9212,16.971,71850.0
2012-09-06 12:40:00,27.26,27.27,27.19,27.19,56400.0,16.971,16.9772,16.9274,16.9274,56400.0
2012-09-06 12:45:00,27.2,27.21,27.17,27.17,14550.0,16.9336,16.9399,16.9149,16.9149,14550.0
2012-09-06 12:50:00,27.17,27.25,27.17,27.25,22950.0,16.9149,16.9648,16.9149,16.9648,22950.0
2012-09-06 12:55:00,27.25,27.26,27.21,27.21,16050.0,16.9648,16.971,16.9399,16.9399,16050.0
2012-09-06 13:00:00,27.21,27.22,27.18,27.22,14400.0,16.9399,16.9461,16.9212,16.9461,14400.0
2012-09-06 13:05:00,27.22,27.25,27.22,27.25,42000.0,16.9461,16.9648,16.9461,16.9648,42000.0
2012-09-06 13:10:00,27.25,27.27,27.23,27.23,34050.0,16.9648,16.9772,16.9523,16.9523,34050.0
2012-09-06 13:15:00,27.25,27.26,27.23,27.24,31950.0,16.9648,16.971,16.9523,16.9585,31950.0
2012-09-06 13:20:00,27.25,27.25,27.21,27.21,20100.0,16.9648,16.9648,16.9399,16.9399,20100.0
2012-09-06 13:25:00,27.21,27.23,27.2,27.21,21600.0,16.9399,16.9523,16.9336,16.9399,21600.0
2012-09-06 13:30:00,27.21,27.21,27.16,27.16,15150.0,16.9399,16.9399,16.9087,16.9087,15150.0
2012-09-06 13:35:00,27.15,27.2,27.15,27.19,42450.0,16.9025,16.9336,16.9025,16.9274,42450.0
2012-09-06 13:40:00,27.19,27.19,27.17,27.17,19950.0,16.9274,16.9274,16.9149,16.9149,19950.0
2012-09-06 13:45:00,27.18,27.23,27.18,27.21,31350.0,16.9212,16.9523,16.9212,16.9399,31350.0
2012-09-06 13:50:00,27.2,27.24,27.2,27.23,23550.0,16.9336,16.9585,16.9336,16.9523,23550.0
2012-09-06 13:55:00,27.23,27.23,27.19,27.19,16650.0,16.9523,16.9523,16.9274,16.9274,16650.0
2012-09-06 14:00:00,27.18,27.21,27.18,27.2,22950.0,16.9212,16.9399,16.9212,16.9336,22950.0
2012-09-06 14:05:00,27.2,27.2,27.17,27.17,22650.0,16.9336,16.9336,16.9149,16.9149,22650.0
2012-09-06 14:10:00,27.17,27.22,27.17,27.22,14100.0,16.9149,16.9461,16.9149,16.9461,14100.0
2012-09-06 14:15:00,27.22,27.23,27.19,27.21,33150.0,16.9461,16.9523,16.9274,16.9399,33150.0
2012-09-06 14:20:00,27.21,27.25,27.21,27.23,18600.0,16.9399,16.9648,16.9399,16.9523,18600.0
2012-09-06 14:25:00,27.23,27.25,27.23,27.23,36000.0,16.9523,16.9648,16.9523,16.9523,36000.0
2012-09-06 14:30:00,27.23,27.25,27.23,27.25,27600.0,16.9523,16.9648,16.9523,16.9648,27600.0
2012-09-06 14:35:00,27.25,27.25,27.23,27.24,30150.0,16.9648,16.9648,16.9523,16.9585,30150.0
2012-09-06 14:40:00,27.23,27.26,27.2,27.25,21750.0,16.9523,16.971,16.9336,16.9648,21750.0
2012-09-06 14:45:00,27.25,27.27,27.23,27.27,33600.0,16.9648,16.9772,16.9523,16.9772,33600.0
2012-09-06 14:50:00,27.28,27.29,27.27,27.29,26850.0,16.9834,16.9897,16.9772,16.9897,26850.0
2012-09-06 14:55:00,27.29,27.29,27.25,27.25,27600.0,16.9897,16.9897,16.9648,16.9648,27600.0
2012-09-06 15:00:00,27.25,27.25,27.23,27.24,23550.0,16.9648,16.9648,16.9523,16.9585,23550.0
2012-09-06 15:05:00,27.24,27.25,27.23,27.23,23100.0,16.9585,16.9648,16.9523,16.9523,23100.0
2012-09-06 15:10:00,27.23,27.24,27.19,27.19,28200.0,16.9523,16.9585,16.9274,16.9274,28200.0
2012-09-06 15:15:00,27.19,27.25,27.19,27.24,34500.0,16.9274,16.9648,16.9274,16.9585,34500.0
2012-09-06 15:20:00,27.25,27.27,27.24,27.26,50400.0,16.9648,16.9772,16.9585,16.971,50400.0
2012-09-06 15:25:00,27.25,27.29,27.25,27.26,52500.0,16.9648,16.9897,16.9648,16.971,52500.0
2012-09-06 15:30:00,27.26,27.31,27.25,27.26,87900.0,16.971,17.0021,16.9648,16.971,87900.0
2012-09-06 15:35:00,27.27,27.27,27.23,27.24,91500.0,16.9772,16.9772,16.9523,16.9585,91500.0
2012-09-06 15:40:00,27.23,27.27,27.23,27.25,79050.0,16.9523,16.9772,16.9523,16.9648,79050.0
2012-09-06 15:45:00,27.25,27.31,27.25,27.3,90150.0,16.9648,17.0021,16.9648,16.9959,90150.0
2012-09-06 15:50:00,27.31,27.32,27.29,27.31,186450.0,17.0021,17.0083,16.9897,17.0021,186450.0
2012-09-06 15:55:00,27.31,27.34,27.29,27.33,272700.0,17.0021,17.0208,16.9897,17.0146,272700.0
2012-09-07 09:30:00,27.57,27.87,27.48,27.8,89400.0,17.164,17.3507,17.1079,17.3072,89400.0
2012-09-07 09:35:00,27.78,27.91,27.67,27.7,62250.0,17.2947,17.3756,17.2262,17.2449,62250.0
2012-09-07 09:40:00,27.7,27.85,27.68,27.83,63450.0,17.2449,17.3383,17.2325,17.3258,63450.0
2012-09-07 09:45:00,27.84,27.89,27.79,27.87,51300.0,17.3321,17.3632,17.3009,17.3507,51300.0
2012-09-07 09:50:00,27.87,27.87,27.77,27.79,37350.0,17.3507,17.3507,17.2885,17.3009,37350.0
2012-09-07 09:55:00,27.81,27.81,27.71,27.77,33600.0,17.3134,17.3134,17.2511,17.2885,33600.0
2012-09-07 10:00:00,27.75,27.78,27.7,27.78,23850.0,17.276,17.2947,17.2449,17.2947,23850.0
2012-09-07 10:05:00,27.79,27.83,27.77,27.83,25350.0,17.3009,17.3258,17.2885,17.3258,25350.0
2012-09-07 10:10:00,27.83,27.87,27.82,27.82,41100.0,17.3258,17.3507,17.3196,17.3196,41100.0
2012-09-07 10:15:00,27.83,27.85,27.81,27.85,31800.0,17.3258,17.3383,17.3134,17.3383,31800.0
2012-09-07 10:20:00,27.86,27.89,27.86,27.89,36600.0,17.3445,17.3632,17.3445,17.3632,36600.0
2012-09-07 10:25:00,27.89,27.94,27.89,27.93,46950.0,17.3632,17.3943,17.3632,17.3881,46950.0
2012-09-07 10:30:00,27.93,27.93,27.85,27.9,31050.0,17.3881,17.3881,17.3383,17.3694,31050.0
2012-09-07 10:35:00,27.9,27.93,27.89,27.89,33600.0,17.3694,17.3881,17.3632,17.3632,33600.0
2012-09-07 10:40:00,27.87,27.93,27.87,27.89,29700.0,17.3507,17.3881,17.3507,17.3632,29700.0
2012-09-07 10:45:00,27.89,27.95,27.89,27.95,17700.0,17.3632,17.4005,17.3632,17.4005,17700.0
2012-09-07 10:50:00,27.95,27.99,27.95,27.97,55500.0,17.4005,17.4254,17.4005,17.413,55500.0
2012-09-07 10:55:00,27.97,27.99,27.95,27.97,20550.0,17.413,17.4254,17.4005,17.413,20550.0
2012-09-07 11:00:00,27.97,27.97,27.91,27.96,30300.0,17.413,17.413,17.3756,17.4068,30300.0
2012-09-07 11:05:00,27.96,27.97,27.94,27.96,17850.0,17.4068,17.413,17.3943,17.4068,17850.0
2012-09-07 11:10:00,27.96,27.97,27.9,27.92,37200.0,17.4068,17.413,17.3694,17.3819,37200.0
2012-09-07 11:15:00,27.91,27.92,27.79,27.81,74400.0,17.3756,17.3819,17.3009,17.3134,74400.0
2012-09-07 11:20:00,27.8,27.83,27.79,27.83,33300.0,17.3072,17.3258,17.3009,17.3258,33300.0
2012-09-07 11:25:00,27.82,27.83,27.81,27.82,13950.0,17.3196,17.3258,17.3134,17.3196,13950.0
2012-09-07 11:30:00,27.83,27.83,27.77,27.77,20550.0,17.3258,17.3258,17.2885,17.2885,20550.0
2012-09-07 11:35:00,27.77,27.78,27.74,27.78,22800.0,17.2885,17.2947,17.2698,17.2947,22800.0
2012-09-07 11:40:00,27.78,27.8,27.78,27.79,10500.0,17.2947,17.3072,17.2947,17.3009,10500.0
2012-09-07 11:45:00,27.79,27.82,27.79,27.81,18000.0,17.3009,17.3196,17.3009,17.3134,18000.0
2012-09-07 11:50:00,27.81,27.82,27.79,27.79,22200.0,17.3134,17.3196,17.3009,17.3009,22200.0
2012-09-07 11:55:00,27.79,27.84,27.79,27.84,25650.0,17.3009,17.3321,17.3009,17.3321,25650.0
2012-09-07 12:00:00,27.84,27.89,27.83,27.89,56100.0,17.3321,17.3632,17.3258,17.3632,56100.0
2012-09-07 12:05:00,27.89,27.9,27.85,27.87,15600.0,17.3632,17.3694,17.3383,17.3507,15600.0
2012-09-07 12:10:00,27.87,27.87,27.83,27.85,14250.0,17.3507,17.3507,17.3258,17.3383,14250.0
2012-09-07 12:15:00,27.84,27.85,27.84,27.85,5850.0,17.3321,17.3383,17.3321,17.3383,5850.0
2012-09-07 12:20:00,27.85,27.86,27.85,27.86,14700.0,17.3383,17.3445,17.3383,17.3445,14700.0
2012-09-07 12:25:00,27.86,27.88,27.82,27.83,15000.0,17.3445,17.357,17.3196,17.3258,15000.0
2012-09-07 12:30:00,27.84,27.87,27.83,27.87,10350.0,17.3321,17.3507,17.3258,17.3507,10350.0
2012-09-07 12:35:00,27.88,27.9,27.87,27.87,13500.0,17.357,17.3694,17.3507,17.3507,13500.0
2012-09-07 12:40:00,27.87,27.89,27.86,27.88,7950.0,17.3507,17.3632,17.3445,17.357,7950.0
2012-09-07 12:45:00,27.87,27.89,27.86,27.88,15600.0,17.3507,17.3632,17.3445,17.357,15600.0
2012-09-07 12:50:00,27.88,27.89,27.86,27.87,13650.0,17.357,17.3632,17.3445,17.3507,13650.0
2012-09-07 12:55:00,27.87,27.87,27.85,27.85,11400.0,17.3507,17.3507,17.3383,17.3383,11400.0
2012-09-07 13:00:00,27.85,27.87,27.83,27.84,23550.0,17.3383,17.3507,17.3258,17.3321,23550.0
2012-09-07 13:05:00,27.84,27.86,27.82,27.85,11400.0,17.3321,17.3445,17.3196,17.3383,11400.0
2012-09-07 13:10:00,27.85,27.85,27.82,27.82,8250.0,17.3383,17.3383,17.3196,17.3196,8250.0
2012-09-07 13:15:00,27.82,27.83,27.79,27.83,18750.0,17.3196,17.3258,17.3009,17.3258,18750.0
2012-09-07 13:20:00,27.83,27.83,27.8,27.82,7950.0,17.3258,17.3258,17.3072,17.3196,7950.0
2012-09-07 13:25:00,27.83,27.83,27.79,27.82,18150.0,17.3258,17.3258,17.3009,17.3196,18150.0
2012-09-07 13:30:00,27.82,27.82,27.77,27.8,16950.0,17.3196,17.3196,17.2885,17.3072,16950.0
2012-09-07 13:35:00,27.8,27.81,27.78,27.78,18750.0,17.3072,17.3134,17.2947,17.2947,18750.0
2012-09-07 13:40:00,27.77,27.8,27.77,27.78,21900.0,17.2885,17.3072,17.2885,17.2947,21900.0
2012-09-07 13:45:00,27.77,27.81,27.77,27.8,6600.0,17.2885,17.3134,17.2885,17.3072,6600.0
2012-09-07 13:50:00,27.8,27.82,27.79,27.82,15300.0,17.3072,17.3196,17.3009,17.3196,15300.0
2012-09-07 13:55:00,27.82,27.84,27.79,27.79,18450.0,17.3196,17.3321,17.3009,17.3009,18450.0
2012-09-07 14:00:00,27.79,27.84,27.79,27.81,29100.0,17.3009,17.3321,17.3009,17.3134,29100.0
2012-09-07 14:05:00,27.81,27.82,27.79,27.81,28950.0,17.3134,17.3196,17.3009,17.3134,28950.0
2012-09-07 14:10:00,27.81,27.82,27.78,27.81,22050.0,17.3134,17.3196,17.2947,17.3134,22050.0
2012-09-07 14:15:00,27.82,27.85,27.81,27.84,25350.0,17.3196,17.3383,17.3134,17.3321,25350.0
2012-09-07 14:20:00,27.83,27.85,27.83,27.83,12300.0,17.3258,17.3383,17.3258,17.3258,12300.0
2012-09-07 14:25:00,27.83,27.85,27.83,27.85,17550.0,17.3258,17.3383,17.3258,17.3383,17550.0
2012-09-07 14:30:00,27.85,27.86,27.83,27.86,34350.0,17.3383,17.3445,17.3258,17.3445,34350.0
2012-09-07 14:35:00,27.85,27.87,27.85,27.86,17550.0,17.3383,17.3507,17.3383,17.3445,17550.0
2012-09-07 14:40:00,27.87,27.89,27.86,27.89,41100.0,17.3507,17.3632,17.3445,17.3632,41100.0
2012-09-07 14:45:00,27.89,27.9,27.88,27.89,14700.0,17.3632,17.3694,17.357,17.3632,14700.0
2012-09-07 14:50:00,27.89,27.91,27.89,27.91,8250.0,17.3632,17.3756,17.3632,17.3756,8250.0
2012-09-07 14:55:00,27.91,27.91,27.85,27.85,22650.0,17.3756,17.3756,17.3383,17.3383,22650.0
2012-09-07 15:00:00,27.85,27.87,27.85,27.86,34050.0,17.3383,17.3507,17.3383,17.3445,34050.0
2012-09-07 15:05:00,27.87,27.89,27.86,27.88,16050.0,17.3507,17.3632,17.3445,17.357,16050.0
2012-09-07 15:10:00,27.88,27.88,27.83,27.84,22350.0,17.357,17.357,17.3258,17.3321,22350.0
2012-09-07 15:15:00,27.84,27.84,27.81,27.81,37350.0,17.3321,17.3321,17.3134,17.3134,37350.0
2012-09-07 15:20:00,27.81,27.81,27.79,27.8,42150.0,17.3134,17.3134,17.3009,17.3072,42150.0
2012-09-07 15:25:00,27.8,27.81,27.79,27.81,46350.0,17.3072,17.3134,17.3009,17.3134,46350.0
2012-09-07 15:30:00,27.81,27.81,27.77,27.79,59100.0,17.3134,17.3134,17.2885,17.3009,59100.0
2012-09-07 15:35:00,27.79,27.79,27.75,27.77,48150.0,17.3009,17.3009,17.276,17.2885,48150.0
2012-09-07 15:40:00,27.77,27.78,27.75,27.77,49200.0,17.2885,17.2947,17.276,17.2885,49200.0
2012-09-07 15:45:00,27.78,27.81,27.78,27.81,78750.0,17.2947,17.3134,17.2947,17.3134,78750.0
2012-09-07 15:50:00,27.81,27.83,27.79,27.8,106350.0,17.3134,17.3258,17.3009,17.3072,106350.0
2012-09-07 15:55:00,27.79,27.81,27.78,27.8,135450.0,17.3009,17.3134,17.2947,17.3072,135450.0
2012-09-10 09:30:00,27.79,27.82,27.45,27.81,38850.0,17.3009,17.3196,17.0893,17.3134,38850.0
2012-09-10 09:35:00,27.75,27.89,27.74,27.84,31050.0,17.276,17.3632,17.2698,17.3321,31050.0
2012-09-10 09:40:00,27.82,27.82,27.75,27.75,12450.0,17.3196,17.3196,17.276,17.276,12450.0
2012-09-10 09:45:00,27.75,27.85,27.74,27.82,32250.0,17.276,17.3383,17.2698,17.3196,32250.0
2012-09-10 09:50:00,27.82,27.87,27.81,27.83,9450.0,17.3196,17.3507,17.3134,17.3258,9450.0
2012-09-10 09:55:00,27.85,27.93,27.85,27.88,28350.0,17.3383,17.3881,17.3383,17.357,28350.0
2012-09-10 10:00:00,27.87,27.93,27.86,27.89,48150.0,17.3507,17.3881,17.3445,17.3632,48150.0
2012-09-10 10:05:00,27.89,27.89,27.8,27.83,61050.0,17.3632,17.3632,17.3072,17.3258,61050.0
2012-09-10 10:10:00,27.83,27.87,27.79,27.81,13650.0,17.3258,17.3507,17.3009,17.3134,13650.0
2012-09-10 10:15:00,27.81,27.87,27.81,27.87,11700.0,17.3134,17.3507,17.3134,17.3507,11700.0
2012-09-10 10:20:00,27.87,27.89,27.83,27.87,45750.0,17.3507,17.3632,17.3258,17.3507,45750.0
2012-09-10 10:25:00,27.86,27.89,27.82,27.84,24150.0,17.3445,17.3632,17.3196,17.3321,24150.0
2012-09-10 10:30:00,27.83,27.85,27.82,27.85,8100.0,17.3258,17.3383,17.3196,17.3383,8100.0
2012-09-10 10:35:00,27.85,27.86,27.81,27.84,45900.0,17.3383,17.3445,17.3134,17.3321,45900.0
2012-09-10 10:40:00,27.83,27.83,27.8,27.8,15900.0,17.3258,17.3258,17.3072,17.3072,15900.0
2012-09-10 10:45:00,27.81,27.83,27.78,27.8,15450.0,17.3134,17.3258,17.2947,17.3072,15450.0
2012-09-10 10:50:00,27.79,27.8,27.77,27.8,13050.0,17.3009,17.3072,17.2885,17.3072,13050.0
2012-09-10 10:55:00,27.8,27.83,27.8,27.81,8100.0,17.3072,17.3258,17.3072,17.3134,8100.0
2012-09-10 11:00:00,27.81,27.83,27.78,27.81,24300.0,17.3134,17.3258,17.2947,17.3134,24300.0
2012-09-10 11:05:00,27.81,27.85,27.78,27.85,14700.0,17.3134,17.3383,17.2947,17.3383,14700.0
2012-09-10 11:10:00,27.85,27.87,27.83,27.87,10650.0,17.3383,17.3507,17.3258,17.3507,10650.0
2012-09-10 11:15:00,27.87,27.89,27.87,27.89,7200.0,17.3507,17.3632,17.3507,17.3632,7200.0
2012-09-10 11:20:00,27.89,27.89,27.85,27.86,10500.0,17.3632,17.3632,17.3383,17.3445,10500.0
2012-09-10 11:25:00,27.86,27.87,27.83,27.83,14550.0,17.3445,17.3507,17.3258,17.3258,14550.0
2012-09-10 11:30:00,27.84,27.85,27.81,27.84,10650.0,17.3321,17.3383,17.3134,17.3321,10650.0
2012-09-10 11:35:00,27.84,27.86,27.83,27.85,10800.0,17.3321,17.3445,17.3258,17.3383,10800.0
2012-09-10 11:40:00,27.85,27.86,27.83,27.83,15300.0,17.3383,17.3445,17.3258,17.3258,15300.0
2012-09-10 11:45:00,27.83,27.87,27.83,27.86,16800.0,17.3258,17.3507,17.3258,17.3445,16800.0
2012-09-10 11:50:00,27.86,27.87,27.85,27.87,6150.0,17.3445,17.3507,17.3383,17.3507,6150.0
2012-09-10 11:55:00,27.87,27.89,27.85,27.87,8250.0,17.3507,17.3632,17.3383,17.3507,8250.0
2012-09-10 12:00:00,27.87,27.88,27.85,27.86,9750.0,17.3507,17.357,17.3383,17.3445,9750.0
2012-09-10 12:05:00,27.86,27.86,27.82,27.83,9450.0,17.3445,17.3445,17.3196,17.3258,9450.0
2012-09-10 12:10:00,27.83,27.83,27.81,27.82,3600.0,17.3258,17.3258,17.3134,17.3196,3600.0
2012-09-10 12:15:00,27.82,27.83,27.8,27.8,6450.0,17.3196,17.3258,17.3072,17.3072,6450.0
2012-09-10 12:20:00,27.81,27.82,27.79,27.79,5850.0,17.3134,17.3196,17.3009,17.3009,5850.0
2012-09-10 12:25:00,27.79,27.79,27.75,27.77,22500.0,17.3009,17.3009,17.276,17.2885,22500.0
2012-09-10 12:30:00,27.76,27.76,27.73,27.73,7650.0,17.2823,17.2823,17.2636,17.2636,7650.0
2012-09-10 12:35:00,27.73,27.75,27.73,27.74,12150.0,17.2636,17.276,17.2636,17.2698,12150.0
2012-09-10 12:40:00,27.74,27.76,27.73,27.75,15750.0,17.2698,17.2823,17.2636,17.276,15750.0
2012-09-10 12:45:00,27.75,27.76,27.73,27.76,10350.0,17.276,17.2823,17.2636,17.2823,10350.0
2012-09-10 12:50:00,27.76,27.79,27.75,27.79,25650.0,17.2823,17.3009,17.276,17.3009,25650.0
2012-09-10 12:55:00,27.77,27.81,27.77,27.8,5250.0,17.2885,17.3134,17.2885,17.3072,5250.0
2012-09-10 13:00:00,27.8,27.82,27.8,27.81,4350.0,17.3072,17.3196,17.3072,17.3134,4350.0
2012-09-10 13:05:00,27.81,27.83,27.81,27.81,4500.0,17.3134,17.3258,17.3134,17.3134,4500.0
2012-09-10 13:10:00,27.81,27.83,27.81,27.82,16650.0,17.3134,17.3258,17.3134,17.3196,16650.0
2012-09-10 13:15:00,27.83,27.85,27.83,27.84,3300.0,17.3258,17.3383,17.3258,17.3321,3300.0
2012-09-10 13:20:00,27.82,27.83,27.8,27.81,8100.0,17.3196,17.3258,17.3072,17.3134,8100.0
2012-09-10 13:25:00,27.81,27.82,27.8,27.82,5700.0,17.3134,17.3196,17.3072,17.3196,5700.0
2012-09-10 13:30:00,27.82,27.83,27.8,27.8,8400.0,17.3196,17.3258,17.3072,17.3072,8400.0
2012-09-10 13:35:00,27.81,27.81,27.78,27.79,6750.0,17.3134,17.3134,17.2947,17.3009,6750.0
2012-09-10 13:40:00,27.77,27.77,27.73,27.75,10050.0,17.2885,17.2885,17.2636,17.276,10050.0
2012-09-10 13:45:00,27.74,27.75,27.72,27.73,7200.0,17.2698,17.276,17.2574,17.2636,7200.0
2012-09-10 13:50:00,27.74,27.77,27.74,27.76,4200.0,17.2698,17.2885,17.2698,17.2823,4200.0
2012-09-10 13:55:00,27.77,27.77,27.73,27.74,10500.0,17.2885,17.2885,17.2636,17.2698,10500.0
2012-09-10 14:00:00,27.74,27.75,27.73,27.75,6450.0,17.2698,17.276,17.2636,17.276,6450.0
2012-09-10 14:05:00,27.75,27.75,27.74,27.74,7650.0,17.276,17.276,17.2698,17.2698,7650.0
2012-09-10 14:10:00,27.75,27.76,27.73,27.75,9300.0,17.276,17.2823,17.2636,17.276,9300.0
2012-09-10 14:15:00,27.74,27.77,27.74,27.76,11550.0,17.2698,17.2885,17.2698,17.2823,11550.0
2012-09-10 14:20:00,27.77,27.79,27.77,27.77,5400.0,17.2885,17.3009,17.2885,17.2885,5400.0
2012-09-10 14:25:00,27.77,27.77,27.75,27.75,11850.0,17.2885,17.2885,17.276,17.276,11850.0
2012-09-10 14:30:00,27.76,27.79,27.76,27.77,6300.0,17.2823,17.3009,17.2823,17.2885,6300.0
2012-09-10 14:35:00,27.77,27.79,27.73,27.74,13200.0,17.2885,17.3009,17.2636,17.2698,13200.0
2012-09-10 14:40:00,27.73,27.74,27.69,27.71,15000.0,17.2636,17.2698,17.2387,17.2511,15000.0
2012-09-10 14:45:00,27.7,27.73,27.7,27.71,6900.0,17.2449,17.2636,17.2449,17.2511,6900.0
2012-09-10 14:50:00,27.72,27.73,27.69,27.72,10950.0,17.2574,17.2636,17.2387,17.2574,10950.0
2012-09-10 14:55:00,27.72,27.73,27.68,27.68,13500.0,17.2574,17.2636,17.2325,17.2325,13500.0
2012-09-10 15:00:00,27.69,27.72,27.68,27.69,13950.0,17.2387,17.2574,17.2325,17.2387,13950.0
2012-09-10 15:05:00,27.69,27.72,27.69,27.71,17250.0,17.2387,17.2574,17.2387,17.2511,17250.0
2012-09-10 15:10:00,27.72,27.73,27.69,27.71,33450.0,17.2574,17.2636,17.2387,17.2511,33450.0
2012-09-10 15:15:00,27.72,27.73,27.69,27.69,28650.0,17.2574,17.2636,17.2387,17.2387,28650.0
2012-09-10 15:20:00,27.69,27.75,27.67,27.74,43200.0,17.2387,17.276,17.2262,17.2698,43200.0
2012-09-10 15:25:00,27.74,27.76,27.73,27.73,37500.0,17.2698,17.2823,17.2636,17.2636,37500.0
2012-09-10 15:30:00,27.73,27.74,27.71,27.71,50250.0,17.2636,17.2698,17.2511,17.2511,50250.0
2012-09-10 15:35:00,27.71,27.72,27.68,27.7,53550.0,17.2511,17.2574,17.2325,17.2449,53550.0
2012-09-10 15:40:00,27.71,27.72,27.67,27.71,63900.0,17.2511,17.2574,17.2262,17.2511,63900.0
2012-09-10 15:45:00,27.71,27.72,27.67,27.67,87150.0,17.2511,17.2574,17.2262,17.2262,87150.0
2012-09-10 15:50:00,27.67,27.69,27.65,27.67,128850.0,17.2262,17.2387,17.2138,17.2262,128850.0
2012-09-10 15:55:00,27.67,27.69,27.66,27.68,152550.0,17.2262,17.2387,17.22,17.2325,152550.0
2012-09-11 09:30:00,27.61,27.81,27.61,27.79,42600.0,17.1889,17.3134,17.1889,17.3009,42600.0
2012-09-11 09:35:00,27.77,27.78,27.62,27.69,79200.0,17.2885,17.2947,17.1951,17.2387,79200.0
2012-09-11 09:40:00,27.69,27.81,27.69,27.71,12600.0,17.2387,17.3134,17.2387,17.2511,12600.0
2012-09-11 09:45:00,27.7,27.75,27.68,27.75,35400.0,17.2449,17.276,17.2325,17.276,35400.0
2012-09-11 09:50:00,27.75,27.81,27.74,27.79,61950.0,17.276,17.3134,17.2698,17.3009,61950.0
2012-09-11 09:55:00,27.79,27.85,27.78,27.8,29550.0,17.3009,17.3383,17.2947,17.3072,29550.0
2012-09-11 10:00:00,27.8,27.81,27.75,27.75,14700.0,17.3072,17.3134,17.276,17.276,14700.0
2012-09-11 10:05:00,27.76,27.76,27.73,27.73,21750.0,17.2823,17.2823,17.2636,17.2636,21750.0
2012-09-11 10:10:00,27.71,27.79,27.71,27.79,13350.0,17.2511,17.3009,17.2511,17.3009,13350.0
2012-09-11 10:15:00,27.77,27.79,27.75,27.75,62400.0,17.2885,17.3009,17.276,17.276,62400.0
2012-09-11 10:20:00,27.75,27.79,27.75,27.77,31650.0,17.276,17.3009,17.276,17.2885,31650.0
2012-09-11 10:25:00,27.76,27.81,27.76,27.8,45150.0,17.2823,17.3134,17.2823,17.3072,45150.0
2012-09-11 10:30:00,27.8,27.83,27.79,27.82,25200.0,17.3072,17.3258,17.3009,17.3196,25200.0
2012-09-11 10:35:00,27.83,27.84,27.81,27.82,86400.0,17.3258,17.3321,17.3134,17.3196,86400.0
2012-09-11 10:40:00,27.82,27.87,27.8,27.81,55500.0,17.3196,17.3507,17.3072,17.3134,55500.0
2012-09-11 10:45:00,27.81,27.85,27.81,27.83,11250.0,17.3134,17.3383,17.3134,17.3258,11250.0
2012-09-11 10:50:00,27.83,27.86,27.83,27.86,9900.0,17.3258,17.3445,17.3258,17.3445,9900.0
2012-09-11 10:55:00,27.85,27.87,27.83,27.83,10650.0,17.3383,17.3507,17.3258,17.3258,10650.0
2012-09-11 11:00:00,27.84,27.86,27.84,27.85,8100.0,17.3321,17.3445,17.3321,17.3383,8100.0
2012-09-11 11:05:00,27.85,27.86,27.84,27.85,33450.0,17.3383,17.3445,17.3321,17.3383,33450.0
2012-09-11 11:10:00,27.84,27.85,27.84,27.85,16200.0,17.3321,17.3383,17.3321,17.3383,16200.0
2012-09-11 11:15:00,27.85,27.87,27.83,27.87,44250.0,17.3383,17.3507,17.3258,17.3507,44250.0
2012-09-11 11:20:00,27.87,27.88,27.83,27.88,29250.0,17.3507,17.357,17.3258,17.357,29250.0
2012-09-11 11:25:00,27.88,27.91,27.87,27.89,16200.0,17.357,17.3756,17.3507,17.3632,16200.0
2012-09-11 11:30:00,27.9,27.92,27.9,27.91,13200.0,17.3694,17.3819,17.3694,17.3756,13200.0
2012-09-11 11:35:00,27.9,27.92,27.9,27.92,5100.0,17.3694,17.3819,17.3694,17.3819,5100.0
2012-09-11 11:40:00,27.92,27.93,27.89,27.89,12600.0,17.3819,17.3881,17.3632,17.3632,12600.0
2012-09-11 11:45:00,27.89,27.91,27.88,27.88,3600.0,17.3632,17.3756,17.357,17.357,3600.0
2012-09-11 11:50:00,27.89,27.89,27.85,27.86,24000.0,17.3632,17.3632,17.3383,17.3445,24000.0
2012-09-11 11:55:00,27.85,27.86,27.82,27.84,19650.0,17.3383,17.3445,17.3196,17.3321,19650.0
2012-09-11 12:00:00,27.84,27.88,27.81,27.87,66000.0,17.3321,17.357,17.3134,17.3507,66000.0
2012-09-11 12:05:00,27.87,27.87,27.84,27.85,8550.0,17.3507,17.3507,17.3321,17.3383,8550.0
2012-09-11 12:10:00,27.85,27.87,27.78,27.8,11250.0,17.3383,17.3507,17.2947,17.3072,11250.0
2012-09-11 12:15:00,27.79,27.82,27.79,27.81,2550.0,17.3009,17.3196,17.3009,17.3134,2550.0
2012-09-11 12:20:00,27.83,27.83,27.81,27.83,8400.0,17.3258,17.3258,17.3134,17.3258,8400.0
2012-09-11 12:25:00,27.83,27.85,27.83,27.83,9900.0,17.3258,17.3383,17.3258,17.3258,9900.0
2012-09-11 12:30:00,27.83,27.85,27.81,27.83,13950.0,17.3258,17.3383,17.3134,17.3258,13950.0
2012-09-11 12:35:00,27.82,27.82,27.8,27.81,7500.0,17.3196,17.3196,17.3072,17.3134,7500.0
2012-09-11 12:40:00,27.82,27.83,27.79,27.81,61950.0,17.3196,17.3258,17.3009,17.3134,61950.0
2012-09-11 12:45:00,27.81,27.81,27.79,27.81,19650.0,17.3134,17.3134,17.3009,17.3134,19650.0
2012-09-11 12:50:00,27.81,27.85,27.81,27.85,16650.0,17.3134,17.3383,17.3134,17.3383,16650.0
2012-09-11 12:55:00,27.85,27.86,27.82,27.86,16800.0,17.3383,17.3445,17.3196,17.3445,16800.0
2012-09-11 13:00:00,27.85,27.89,27.85,27.88,19050.0,17.3383,17.3632,17.3383,17.357,19050.0
2012-09-11 13:05:00,27.88,27.89,27.87,27.89,12300.0,17.357,17.3632,17.3507,17.3632,12300.0
2012-09-11 13:10:00,27.88,27.89,27.86,27.87,11250.0,17.357,17.3632,17.3445,17.3507,11250.0
2012-09-11 13:15:00,27.86,27.88,27.85,27.87,37050.0,17.3445,17.357,17.3383,17.3507,37050.0
2012-09-11 13:20:00,27.87,27.87,27.86,27.86,13650.0,17.3507,17.3507,17.3445,17.3445,13650.0
2012-09-11 13:25:00,27.86,27.87,27.83,27.83,12600.0,17.3445,17.3507,17.3258,17.3258,12600.0
2012-09-11 13:30:00,27.83,27.84,27.83,27.84,4200.0,17.3258,17.3321,17.3258,17.3321,4200.0
2012-09-11 13:35:00,27.84,27.85,27.82,27.83,6600.0,17.3321,17.3383,17.3196,17.3258,6600.0
2012-09-11 13:40:00,27.85,27.87,27.84,27.86,13200.0,17.3383,17.3507,17.3321,17.3445,13200.0
2012-09-11 13:45:00,27.86,27.87,27.85,27.87,13050.0,17.3445,17.3507,17.3383,17.3507,13050.0
2012-09-11 13:50:00,27.87,27.88,27.87,27.87,11100.0,17.3507,17.357,17.3507,17.3507,11100.0
2012-09-11 13:55:00,27.87,27.87,27.85,27.85,8400.0,17.3507,17.3507,17.3383,17.3383,8400.0
2012-09-11 14:00:00,27.85,27.89,27.85,27.85,12900.0,17.3383,17.3632,17.3383,17.3383,12900.0
2012-09-11 14:05:00,27.85,27.86,27.84,27.85,7200.0,17.3383,17.3445,17.3321,17.3383,7200.0
2012-09-11 14:10:00,27.85,27.86,27.82,27.83,23400.0,17.3383,17.3445,17.3196,17.3258,23400.0
2012-09-11 14:15:00,27.83,27.87,27.83,27.86,9600.0,17.3258,17.3507,17.3258,17.3445,9600.0
2012-09-11 14:20:00,27.87,27.9,27.87,27.9,8550.0,17.3507,17.3694,17.3507,17.3694,8550.0
2012-09-11 14:25:00,27.91,27.93,27.88,27.89,12300.0,17.3756,17.3881,17.357,17.3632,12300.0
2012-09-11 14:30:00,27.89,27.89,27.87,27.87,7650.0,17.3632,17.3632,17.3507,17.3507,7650.0
2012-09-11 14:35:00,27.87,27.89,27.87,27.88,18750.0,17.3507,17.3632,17.3507,17.357,18750.0
2012-09-11 14:40:00,27.87,27.88,27.87,27.87,11550.0,17.3507,17.357,17.3507,17.3507,11550.0
2012-09-11 14:45:00,27.87,27.87,27.82,27.82,41250.0,17.3507,17.3507,17.3196,17.3196,41250.0
2012-09-11 14:50:00,27.82,27.85,27.82,27.83,15600.0,17.3196,17.3383,17.3196,17.3258,15600.0
2012-09-11 14:55:00,27.84,27.86,27.83,27.85,13800.0,17.3321,17.3445,17.3258,17.3383,13800.0
2012-09-11 15:00:00,27.85,27.86,27.83,27.84,21750.0,17.3383,17.3445,17.3258,17.3321,21750.0
2012-09-11 15:05:00,27.84,27.87,27.83,27.83,36150.0,17.3321,17.3507,17.3258,17.3258,36150.0
2012-09-11 15:10:00,27.82,27.83,27.82,27.83,31500.0,17.3196,17.3258,17.3196,17.3258,31500.0
2012-09-11 15:15:00,27.82,27.83,27.81,27.83,25500.0,17.3196,17.3258,17.3134,17.3258,25500.0
2012-09-11 15:20:00,27.82,27.83,27.81,27.82,48300.0,17.3196,17.3258,17.3134,17.3196,48300.0
2012-09-11 15:25:00,27.82,27.83,27.81,27.83,28200.0,17.3196,17.3258,17.3134,17.3258,28200.0
2012-09-11 15:30:00,27.83,27.85,27.82,27.83,69000.0,17.3258,17.3383,17.3196,17.3258,69000.0
2012-09-11 15:35:00,27.83,27.83,27.81,27.82,61950.0,17.3258,17.3258,17.3134,17.3196,61950.0
2012-09-11 15:40:00,27.82,27.83,27.81,27.82,52950.0,17.3196,17.3258,17.3134,17.3196,52950.0
2012-09-11 15:45:00,27.83,27.83,27.81,27.83,109350.0,17.3258,17.3258,17.3134,17.3258,109350.0
2012-09-11 15:50:00,27.83,27.83,27.81,27.82,91650.0,17.3258,17.3258,17.3134,17.3196,91650.0
2012-09-11 15:55:00,27.82,27.83,27.81,27.81,110250.0,17.3196,17.3258,17.3134,17.3134,110250.0
2012-09-12 09:30:00,27.07,27.38,27.05,27.15,332550.0,16.8527,17.0457,16.8402,16.9025,332550.0
2012-09-12 09:35:00,27.17,27.5,27.16,27.49,121200.0,16.9149,17.1204,16.9087,17.1142,121200.0
2012-09-12 09:40:00,27.48,27.66,27.47,27.61,195000.0,17.1079,17.22,17.1017,17.1889,195000.0
2012-09-12 09:45:00,27.61,27.65,27.49,27.56,406650.0,17.1889,17.2138,17.1142,17.1577,406650.0
2012-09-12 09:50:00,27.57,27.69,27.53,27.58,511950.0,17.164,17.2387,17.1391,17.1702,511950.0
2012-09-12 09:55:00,27.57,27.59,27.51,27.55,99150.0,17.164,17.1764,17.1266,17.1515,99150.0
2012-09-12 10:00:00,27.55,27.56,27.44,27.44,189000.0,17.1515,17.1577,17.083,17.083,189000.0
2012-09-12 10:05:00,27.45,27.55,27.43,27.53,103800.0,17.0893,17.1515,17.0768,17.1391,103800.0
2012-09-12 10:10:00,27.52,27.53,27.47,27.49,52800.0,17.1328,17.1391,17.1017,17.1142,52800.0
2012-09-12 10:15:00,27.49,27.54,27.45,27.54,29400.0,17.1142,17.1453,17.0893,17.1453,29400.0
2012-09-12 10:20:00,27.53,27.58,27.49,27.53,63750.0,17.1391,17.1702,17.1142,17.1391,63750.0
2012-09-12 10:25:00,27.54,27.6,27.51,27.56,73500.0,17.1453,17.1827,17.1266,17.1577,73500.0
2012-09-12 10:30:00,27.56,27.57,27.49,27.51,51450.0,17.1577,17.164,17.1142,17.1266,51450.0
2012-09-12 10:35:00,27.5,27.51,27.47,27.47,27750.0,17.1204,17.1266,17.1017,17.1017,27750.0
2012-09-12 10:40:00,27.47,27.49,27.41,27.49,62100.0,17.1017,17.1142,17.0644,17.1142,62100.0
2012-09-12 10:45:00,27.48,27.49,27.39,27.4,61200.0,17.1079,17.1142,17.0519,17.0581,61200.0
2012-09-12 10:50:00,27.41,27.5,27.4,27.5,66750.0,17.0644,17.1204,17.0581,17.1204,66750.0
2012-09-12 10:55:00,27.5,27.59,27.5,27.59,40800.0,17.1204,17.1764,17.1204,17.1764,40800.0
2012-09-12 11:00:00,27.58,27.69,27.58,27.67,60450.0,17.1702,17.2387,17.1702,17.2262,60450.0
2012-09-12 11:05:00,27.67,27.69,27.65,27.67,51900.0,17.2262,17.2387,17.2138,17.2262,51900.0
2012-09-12 11:10:00,27.67,27.67,27.61,27.63,27750.0,17.2262,17.2262,17.1889,17.2013,27750.0
2012-09-12 11:15:00,27.63,27.66,27.62,27.66,20250.0,17.2013,17.22,17.1951,17.22,20250.0
2012-09-12 11:20:00,27.65,27.75,27.65,27.71,51600.0,17.2138,17.276,17.2138,17.2511,51600.0
2012-09-12 11:25:00,27.71,27.73,27.67,27.67,23700.0,17.2511,17.2636,17.2262,17.2262,23700.0
2012-09-12 11:30:00,27.67,27.76,27.67,27.75,34500.0,17.2262,17.2823,17.2262,17.276,34500.0
2012-09-12 11:35:00,27.75,27.79,27.75,27.78,105150.0,17.276,17.3009,17.276,17.2947,105150.0
2012-09-12 11:40:00,27.78,27.79,27.77,27.78,27600.0,17.2947,17.3009,17.2885,17.2947,27600.0
2012-09-12 11:45:00,27.77,27.8,27.77,27.79,60900.0,17.2885,17.3072,17.2885,17.3009,60900.0
2012-09-12 11:50:00,27.79,27.85,27.79,27.81,59850.0,17.3009,17.3383,17.3009,17.3134,59850.0
2012-09-12 11:55:00,27.82,27.87,27.81,27.87,45300.0,17.3196,17.3507,17.3134,17.3507,45300.0
2012-09-12 12:00:00,27.87,27.9,27.82,27.82,53400.0,17.3507,17.3694,17.3196,17.3196,53400.0
2012-09-12 12:05:00,27.83,27.83,27.76,27.77,57150.0,17.3258,17.3258,17.2823,17.2885,57150.0
2012-09-12 12:10:00,27.77,27.78,27.73,27.73,15450.0,17.2885,17.2947,17.2636,17.2636,15450.0
2012-09-12 12:15:00,27.73,27.78,27.73,27.78,34500.0,17.2636,17.2947,17.2636,17.2947,34500.0
2012-09-12 12:20:00,27.77,27.78,27.76,27.76,24900.0,17.2885,17.2947,17.2823,17.2823,24900.0
2012-09-12 12:25:00,27.76,27.79,27.75,27.75,86100.0,17.2823,17.3009,17.276,17.276,86100.0
2012-09-12 12:30:00,27.75,27.77,27.72,27.75,26100.0,17.276,17.2885,17.2574,17.276,26100.0
2012-09-12 12:35:00,27.74,27.77,27.74,27.77,27600.0,17.2698,17.2885,17.2698,17.2885,27600.0
2012-09-12 12:40:00,27.76,27.78,27.74,27.74,30900.0,17.2823,17.2947,17.2698,17.2698,30900.0
2012-09-12 12:45:00,27.75,27.78,27.74,27.77,27300.0,17.276,17.2947,17.2698,17.2885,27300.0
2012-09-12 12:50:00,27.77,27.77,27.75,27.76,27750.0,17.2885,17.2885,17.276,17.2823,27750.0
2012-09-12 12:55:00,27.77,27.78,27.75,27.76,32700.0,17.2885,17.2947,17.276,17.2823,32700.0
2012-09-12 13:00:00,27.75,27.8,27.74,27.77,82800.0,17.276,17.3072,17.2698,17.2885,82800.0
2012-09-12 13:05:00,27.76,27.82,27.75,27.79,33150.0,17.2823,17.3196,17.276,17.3009,33150.0
2012-09-12 13:10:00,27.79,27.8,27.78,27.8,24000.0,17.3009,17.3072,17.2947,17.3072,24000.0
2012-09-12 13:15:00,27.8,27.82,27.74,27.77,93750.0,17.3072,17.3196,17.2698,17.2885,93750.0
2012-09-12 13:20:00,27.77,27.77,27.69,27.69,60450.0,17.2885,17.2885,17.2387,17.2387,60450.0
2012-09-12 13:25:00,27.69,27.7,27.65,27.69,26100.0,17.2387,17.2449,17.2138,17.2387,26100.0
2012-09-12 13:30:00,27.69,27.7,27.66,27.66,27450.0,17.2387,17.2449,17.22,17.22,27450.0
2012-09-12 13:35:00,27.67,27.7,27.64,27.65,30750.0,17.2262,17.2449,17.2076,17.2138,30750.0
2012-09-12 13:40:00,27.65,27.66,27.55,27.55,81900.0,17.2138,17.22,17.1515,17.1515,81900.0
2012-09-12 13:45:00,27.55,27.6,27.53,27.59,29400.0,17.1515,17.1827,17.1391,17.1764,29400.0
2012-09-12 13:50:00,27.58,27.59,27.53,27.53,29550.0,17.1702,17.1764,17.1391,17.1391,29550.0
2012-09-12 13:55:00,27.53,27.53,27.47,27.49,46200.0,17.1391,17.1391,17.1017,17.1142,46200.0
2012-09-12 14:00:00,27.49,27.51,27.47,27.51,25950.0,17.1142,17.1266,17.1017,17.1266,25950.0
2012-09-12 14:05:00,27.51,27.54,27.49,27.53,13500.0,17.1266,17.1453,17.1142,17.1391,13500.0
2012-09-12 14:10:00,27.54,27.55,27.51,27.51,42900.0,17.1453,17.1515,17.1266,17.1266,42900.0
2012-09-12 14:15:00,27.51,27.53,27.46,27.46,34050.0,17.1266,17.1391,17.0955,17.0955,34050.0
2012-09-12 14:20:00,27.46,27.5,27.44,27.47,22800.0,17.0955,17.1204,17.083,17.1017,22800.0
2012-09-12 14:25:00,27.47,27.51,27.46,27.47,22500.0,17.1017,17.1266,17.0955,17.1017,22500.0
2012-09-12 14:30:00,27.47,27.51,27.47,27.5,42750.0,17.1017,17.1266,17.1017,17.1204,42750.0
2012-09-12 14:35:00,27.51,27.51,27.47,27.49,28950.0,17.1266,17.1266,17.1017,17.1142,28950.0
2012-09-12 14:40:00,27.49,27.49,27.46,27.48,24600.0,17.1142,17.1142,17.0955,17.1079,24600.0
2012-09-12 14:45:00,27.49,27.52,27.48,27.48,28650.0,17.1142,17.1328,17.1079,17.1079,28650.0
2012-09-12 14:50:00,27.48,27.49,27.47,27.47,28350.0,17.1079,17.1142,17.1017,17.1017,28350.0
2012-09-12 14:55:00,27.47,27.49,27.47,27.49,18750.0,17.1017,17.1142,17.1017,17.1142,18750.0
2012-09-12 15:00:00,27.49,27.49,27.42,27.44,49350.0,17.1142,17.1142,17.0706,17.083,49350.0
2012-09-12 15:05:00,27.44,27.48,27.44,27.47,33300.0,17.083,17.1079,17.083,17.1017,33300.0
2012-09-12 15:10:00,27.47,27.47,27.41,27.44,81600.0,17.1017,17.1017,17.0644,17.083,81600.0
2012-09-12 15:15:00,27.45,27.49,27.45,27.47,40200.0,17.0893,17.1142,17.0893,17.1017,40200.0
2012-09-12 15:20:00,27.47,27.51,27.47,27.51,39900.0,17.1017,17.1266,17.1017,17.1266,39900.0
2012-09-12 15:25:00,27.51,27.59,27.51,27.58,42600.0,17.1266,17.1764,17.1266,17.1702,42600.0
2012-09-12 15:30:00,27.57,27.61,27.57,27.6,155700.0,17.164,17.1889,17.164,17.1827,155700.0
2012-09-12 15:35:00,27.61,27.65,27.6,27.64,67800.0,17.1889,17.2138,17.1827,17.2076,67800.0
2012-09-12 15:40:00,27.65,27.68,27.63,27.63,67500.0,17.2138,17.2325,17.2013,17.2013,67500.0
2012-09-12 15:45:00,27.63,27.63,27.57,27.61,100200.0,17.2013,17.2013,17.164,17.1889,100200.0
2012-09-12 15:50:00,27.61,27.63,27.6,27.61,94050.0,17.1889,17.2013,17.1827,17.1889,94050.0
2012-09-12 15:55:00,27.61,27.65,27.61,27.63,117900.0,17.1889,17.2138,17.1889,17.2013,117900.0
2012-09-13 09:30:00,27.63,27.8,27.07,27.52,112050.0,17.2013,17.3072,16.8527,17.1328,112050.0
2012-09-13 09:35:00,27.53,27.53,27.33,27.4,64200.0,17.1391,17.1391,17.0146,17.0581,64200.0
2012-09-13 09:40:00,27.4,27.46,27.37,27.4,101700.0,17.0581,17.0955,17.0395,17.0581,101700.0
2012-09-13 09:45:00,27.4,27.43,27.34,27.35,35100.0,17.0581,17.0768,17.0208,17.027,35100.0
2012-09-13 09:50:00,27.35,27.35,27.29,27.33,21450.0,17.027,17.027,16.9897,17.0146,21450.0
2012-09-13 09:55:00,27.35,27.36,27.33,27.33,23250.0,17.027,17.0332,17.0146,17.0146,23250.0
2012-09-13 10:00:00,27.33,27.43,27.33,27.43,60300.0,17.0146,17.0768,17.0146,17.0768,60300.0
2012-09-13 10:05:00,27.43,27.45,27.43,27.44,50100.0,17.0768,17.0893,17.0768,17.083,50100.0
2012-09-13 10:10:00,27.44,27.45,27.35,27.35,24900.0,17.083,17.0893,17.027,17.027,24900.0
2012-09-13 10:15:00,27.36,27.36,27.29,27.3,38400.0,17.0332,17.0332,16.9897,16.9959,38400.0
2012-09-13 10:20:00,27.29,27.35,27.29,27.31,46800.0,16.9897,17.027,16.9897,17.0021,46800.0
2012-09-13 10:25:00,27.3,27.32,27.28,27.28,22350.0,16.9959,17.0083,16.9834,16.9834,22350.0
2012-09-13 10:30:00,27.28,27.34,27.27,27.34,32400.0,16.9834,17.0208,16.9772,17.0208,32400.0
2012-09-13 10:35:00,27.34,27.37,27.33,27.34,17400.0,17.0208,17.0395,17.0146,17.0208,17400.0
2012-09-13 10:40:00,27.33,27.38,27.33,27.37,7800.0,17.0146,17.0457,17.0146,17.0395,7800.0
2012-09-13 10:45:00,27.39,27.45,27.39,27.44,18750.0,17.0519,17.0893,17.0519,17.083,18750.0
2012-09-13 10:50:00,27.43,27.45,27.41,27.43,30450.0,17.0768,17.0893,17.0644,17.0768,30450.0
2012-09-13 10:55:00,27.43,27.43,27.39,27.43,9900.0,17.0768,17.0768,17.0519,17.0768,9900.0
2012-09-13 11:00:00,27.45,27.49,27.45,27.46,17700.0,17.0893,17.1142,17.0893,17.0955,17700.0
2012-09-13 11:05:00,27.47,27.51,27.45,27.51,11550.0,17.1017,17.1266,17.0893,17.1266,11550.0
2012-09-13 11:10:00,27.51,27.53,27.49,27.52,11250.0,17.1266,17.1391,17.1142,17.1328,11250.0
2012-09-13 11:15:00,27.51,27.59,27.51,27.59,24000.0,17.1266,17.1764,17.1266,17.1764,24000.0
2012-09-13 11:20:00,27.59,27.61,27.56,27.57,16500.0,17.1764,17.1889,17.1577,17.164,16500.0
2012-09-13 11:25:00,27.57,27.6,27.57,27.58,9900.0,17.164,17.1827,17.164,17.1702,9900.0
2012-09-13 11:30:00,27.59,27.59,27.55,27.55,11550.0,17.1764,17.1764,17.1515,17.1515,11550.0
2012-09-13 11:35:00,27.55,27.55,27.51,27.52,5700.0,17.1515,17.1515,17.1266,17.1328,5700.0
2012-09-13 11:40:00,27.52,27.54,27.51,27.54,8250.0,17.1328,17.1453,17.1266,17.1453,8250.0
2012-09-13 11:45:00,27.53,27.53,27.51,27.52,11700.0,17.1391,17.1391,17.1266,17.1328,11700.0
2012-09-13 11:50:00,27.53,27.53,27.48,27.48,8550.0,17.1391,17.1391,17.1079,17.1079,8550.0
2012-09-13 11:55:00,27.49,27.51,27.48,27.49,11100.0,17.1142,17.1266,17.1079,17.1142,11100.0
2012-09-13 12:00:00,27.49,27.5,27.45,27.5,10950.0,17.1142,17.1204,17.0893,17.1204,10950.0
2012-09-13 12:05:00,27.49,27.56,27.49,27.56,20250.0,17.1142,17.1577,17.1142,17.1577,20250.0
2012-09-13 12:10:00,27.55,27.56,27.48,27.49,18600.0,17.1515,17.1577,17.1079,17.1142,18600.0
2012-09-13 12:15:00,27.49,27.51,27.45,27.5,7500.0,17.1142,17.1266,17.0893,17.1204,7500.0
2012-09-13 12:20:00,27.51,27.55,27.5,27.55,14850.0,17.1266,17.1515,17.1204,17.1515,14850.0
2012-09-13 12:25:00,27.55,27.57,27.53,27.57,49500.0,17.1515,17.164,17.1391,17.164,49500.0
2012-09-13 12:30:00,27.57,27.81,27.53,27.77,94950.0,17.164,17.3134,17.1391,17.2885,94950.0
2012-09-13 12:35:00,27.79,27.81,27.59,27.76,95250.0,17.3009,17.3134,17.1764,17.2823,95250.0
2012-09-13 12:40:00,27.75,27.93,27.74,27.86,45000.0,17.276,17.3881,17.2698,17.3445,45000.0
2012-09-13 12:45:00,27.86,27.89,27.83,27.87,41700.0,17.3445,17.3632,17.3258,17.3507,41700.0
2012-09-13 12:50:00,27.87,27.89,27.81,27.83,18150.0,17.3507,17.3632,17.3134,17.3258,18150.0
2012-09-13 12:55:00,27.83,27.9,27.83,27.9,26550.0,17.3258,17.3694,17.3258,17.3694,26550.0
2012-09-13 13:00:00,27.89,27.99,27.89,27.99,48450.0,17.3632,17.4254,17.3632,17.4254,48450.0
2012-09-13 13:05:00,27.97,28.03,27.94,27.99,93750.0,17.413,17.4504,17.3943,17.4254,93750.0
2012-09-13 13:10:00,27.99,28.02,27.89,27.89,54900.0,17.4254,17.4441,17.3632,17.3632,54900.0
2012-09-13 13:15:00,27.89,27.91,27.87,27.9,73350.0,17.3632,17.3756,17.3507,17.3694,73350.0
2012-09-13 13:20:00,27.89,27.97,27.87,27.96,36600.0,17.3632,17.413,17.3507,17.4068,36600.0
2012-09-13 13:25:00,27.97,28.02,27.97,27.99,33900.0,17.413,17.4441,17.413,17.4254,33900.0
2012-09-13 13:30:00,27.99,28.04,27.98,28.03,95850.0,17.4254,17.4566,17.4192,17.4504,95850.0
2012-09-13 13:35:00,28.03,28.07,28.01,28.05,92250.0,17.4504,17.4753,17.4379,17.4628,92250.0
2012-09-13 13:40:00,28.05,28.06,28.0,28.0,15300.0,17.4628,17.469,17.4317,17.4317,15300.0
2012-09-13 13:45:00,28.01,28.02,27.97,27.97,52650.0,17.4379,17.4441,17.413,17.413,52650.0
2012-09-13 13:50:00,27.98,28.01,27.97,28.0,39450.0,17.4192,17.4379,17.413,17.4317,39450.0
2012-09-13 13:55:00,28.01,28.01,27.97,27.97,26850.0,17.4379,17.4379,17.413,17.413,26850.0
2012-09-13 14:00:00,27.97,28.07,27.97,28.07,30750.0,17.413,17.4753,17.413,17.4753,30750.0
2012-09-13 14:05:00,28.07,28.09,28.05,28.07,38100.0,17.4753,17.4877,17.4628,17.4753,38100.0
2012-09-13 14:10:00,28.07,28.11,28.07,28.09,22500.0,17.4753,17.5002,17.4753,17.4877,22500.0
2012-09-13 14:15:00,28.09,28.13,28.09,28.13,39150.0,17.4877,17.5126,17.4877,17.5126,39150.0
2012-09-13 14:20:00,28.13,28.2,28.11,28.2,51000.0,17.5126,17.5562,17.5002,17.5562,51000.0
2012-09-13 14:25:00,28.2,28.28,28.19,28.23,49950.0,17.5562,17.606,17.55,17.5749,49950.0
2012-09-13 14:30:00,28.23,28.23,28.14,28.15,29850.0,17.5749,17.5749,17.5188,17.5251,29850.0
2012-09-13 14:35:00,28.15,28.23,28.11,28.12,43800.0,17.5251,17.5749,17.5002,17.5064,43800.0
2012-09-13 14:40:00,28.11,28.13,28.09,28.12,96450.0,17.5002,17.5126,17.4877,17.5064,96450.0
2012-09-13 14:45:00,28.13,28.14,28.08,28.09,50100.0,17.5126,17.5188,17.4815,17.4877,50100.0
2012-09-13 14:50:00,28.09,28.11,28.04,28.06,30000.0,17.4877,17.5002,17.4566,17.469,30000.0
2012-09-13 14:55:00,28.05,28.05,27.99,28.01,33750.0,17.4628,17.4628,17.4254,17.4379,33750.0
2012-09-13 15:00:00,28.01,28.03,27.95,27.96,46350.0,17.4379,17.4504,17.4005,17.4068,46350.0
2012-09-13 15:05:00,27.95,27.98,27.93,27.96,61200.0,17.4005,17.4192,17.3881,17.4068,61200.0
2012-09-13 15:10:00,27.97,28.03,27.97,28.02,44850.0,17.413,17.4504,17.413,17.4441,44850.0
2012-09-13 15:15:00,28.03,28.03,27.89,27.9,37800.0,17.4504,17.4504,17.3632,17.3694,37800.0
2012-09-13 15:20:00,27.89,27.91,27.88,27.91,65850.0,17.3632,17.3756,17.357,17.3756,65850.0
2012-09-13 15:25:00,27.91,27.92,27.88,27.88,49200.0,17.3756,17.3819,17.357,17.357,49200.0
2012-09-13 15:30:00,27.89,27.97,27.88,27.96,158850.0,17.3632,17.413,17.357,17.4068,158850.0
2012-09-13 15:35:00,27.97,28.01,27.97,28.01,86100.0,17.413,17.4379,17.413,17.4379,86100.0
2012-09-13 15:40:00,28.01,28.05,28.0,28.0,128700.0,17.4379,17.4628,17.4317,17.4317,128700.0
2012-09-13 15:45:00,28.0,28.01,27.99,27.99,103950.0,17.4317,17.4379,17.4254,17.4254,103950.0
2012-09-13 15:50:00,27.99,28.01,27.9,27.91,101700.0,17.4254,17.4379,17.3694,17.3756,101700.0
2012-09-13 15:55:00,27.91,27.93,27.86,27.92,211350.0,17.3756,17.3881,17.3445,17.3819,211350.0
2012-09-14 09:30:00,27.91,28.31,27.81,28.24,75150.0,17.3756,17.6247,17.3134,17.5811,75150.0
2012-09-14 09:35:00,28.21,28.33,28.21,28.33,64350.0,17.5624,17.6371,17.5624,17.6371,64350.0
2012-09-14 09:40:00,28.31,28.41,28.29,28.4,290400.0,17.6247,17.6869,17.6122,17.6807,290400.0
2012-09-14 09:45:00,28.41,28.57,28.38,28.57,98550.0,17.6869,17.7865,17.6682,17.7865,98550.0
2012-09-14 09:50:00,28.57,28.73,28.56,28.72,183000.0,17.7865,17.8861,17.7803,17.8799,183000.0
2012-09-14 09:55:00,28.71,28.89,28.66,28.85,259650.0,17.8737,17.9858,17.8426,17.9608,259650.0
2012-09-14 10:00:00,28.84,28.85,28.71,28.75,63150.0,17.9546,17.9608,17.8737,17.8986,63150.0
2012-09-14 10:05:00,28.75,28.75,28.67,28.68,39150.0,17.8986,17.8986,17.8488,17.855,39150.0
2012-09-14 10:10:00,28.67,28.78,28.67,28.72,31350.0,17.8488,17.9173,17.8488,17.8799,31350.0
2012-09-14 10:15:00,28.73,28.77,28.69,28.72,29550.0,17.8861,17.911,17.8612,17.8799,29550.0
2012-09-14 10:20:00,28.73,28.82,28.73,28.79,104250.0,17.8861,17.9422,17.8861,17.9235,104250.0
2012-09-14 10:25:00,28.79,28.92,28.79,28.9,85950.0,17.9235,18.0044,17.9235,17.992,85950.0
2012-09-14 10:30:00,28.89,28.89,28.81,28.82,30900.0,17.9858,17.9858,17.9359,17.9422,30900.0
2012-09-14 10:35:00,28.79,28.87,28.79,28.85,34950.0,17.9235,17.9733,17.9235,17.9608,34950.0
2012-09-14 10:40:00,28.84,28.86,28.79,28.79,30150.0,17.9546,17.9671,17.9235,17.9235,30150.0
2012-09-14 10:45:00,28.8,28.85,28.76,28.83,117000.0,17.9297,17.9608,17.9048,17.9484,117000.0
2012-09-14 10:50:00,28.83,28.85,28.75,28.78,42150.0,17.9484,17.9608,17.8986,17.9173,42150.0
2012-09-14 10:55:00,28.77,28.77,28.75,28.75,36750.0,17.911,17.911,17.8986,17.8986,36750.0
2012-09-14 11:00:00,28.75,28.75,28.69,28.69,23700.0,17.8986,17.8986,17.8612,17.8612,23700.0
2012-09-14 11:05:00,28.69,28.7,28.62,28.67,119850.0,17.8612,17.8675,17.8177,17.8488,119850.0
2012-09-14 11:10:00,28.67,28.69,28.65,28.66,36750.0,17.8488,17.8612,17.8363,17.8426,36750.0
2012-09-14 11:15:00,28.66,28.67,28.59,28.63,11100.0,17.8426,17.8488,17.799,17.8239,11100.0
2012-09-14 11:20:00,28.64,28.66,28.63,28.65,26250.0,17.8301,17.8426,17.8239,17.8363,26250.0
2012-09-14 11:25:00,28.65,28.69,28.64,28.65,36150.0,17.8363,17.8612,17.8301,17.8363,36150.0
2012-09-14 11:30:00,28.67,28.67,28.6,28.63,62700.0,17.8488,17.8488,17.8052,17.8239,62700.0
2012-09-14 11:35:00,28.63,28.76,28.61,28.71,114750.0,17.8239,17.9048,17.8114,17.8737,114750.0
2012-09-14 11:40:00,28.72,28.76,28.72,28.75,25950.0,17.8799,17.9048,17.8799,17.8986,25950.0
2012-09-14 11:45:00,28.76,28.77,28.71,28.71,47700.0,17.9048,17.911,17.8737,17.8737,47700.0
2012-09-14 11:50:00,28.71,28.73,28.69,28.69,34500.0,17.8737,17.8861,17.8612,17.8612,34500.0
2012-09-14 11:55:00,28.7,28.7,28.61,28.65,48300.0,17.8675,17.8675,17.8114,17.8363,48300.0
2012-09-14 12:00:00,28.67,28.72,28.65,28.69,102000.0,17.8488,17.8799,17.8363,17.8612,102000.0
2012-09-14 12:05:00,28.69,28.75,28.67,28.74,56850.0,17.8612,17.8986,17.8488,17.8924,56850.0
2012-09-14 12:10:00,28.74,28.75,28.73,28.75,32250.0,17.8924,17.8986,17.8861,17.8986,32250.0
2012-09-14 12:15:00,28.75,28.77,28.73,28.76,40950.0,17.8986,17.911,17.8861,17.9048,40950.0
2012-09-14 12:20:00,28.75,28.81,28.74,28.74,57300.0,17.8986,17.9359,17.8924,17.8924,57300.0
2012-09-14 12:25:00,28.75,28.75,28.73,28.73,42000.0,17.8986,17.8986,17.8861,17.8861,42000.0
2012-09-14 12:30:00,28.73,28.74,28.72,28.73,33300.0,17.8861,17.8924,17.8799,17.8861,33300.0
2012-09-14 12:35:00,28.73,28.76,28.73,28.75,20700.0,17.8861,17.9048,17.8861,17.8986,20700.0
2012-09-14 12:40:00,28.77,28.79,28.75,28.77,33900.0,17.911,17.9235,17.8986,17.911,33900.0
2012-09-14 12:45:00,28.77,28.82,28.76,28.78,37050.0,17.911,17.9422,17.9048,17.9173,37050.0
2012-09-14 12:50:00,28.77,28.81,28.76,28.81,44550.0,17.911,17.9359,17.9048,17.9359,44550.0
2012-09-14 12:55:00,28.81,28.81,28.75,28.75,28050.0,17.9359,17.9359,17.8986,17.8986,28050.0
2012-09-14 13:00:00,28.75,28.78,28.73,28.78,22650.0,17.8986,17.9173,17.8861,17.9173,22650.0
2012-09-14 13:05:00,28.79,28.83,28.77,28.8,124200.0,17.9235,17.9484,17.911,17.9297,124200.0
2012-09-14 13:10:00,28.81,28.85,28.81,28.85,54150.0,17.9359,17.9608,17.9359,17.9608,54150.0
2012-09-14 13:15:00,28.83,28.85,28.81,28.84,34950.0,17.9484,17.9608,17.9359,17.9546,34950.0
2012-09-14 13:20:00,28.84,28.85,28.77,28.77,43350.0,17.9546,17.9608,17.911,17.911,43350.0
2012-09-14 13:25:00,28.77,28.79,28.75,28.77,38850.0,17.911,17.9235,17.8986,17.911,38850.0
2012-09-14 13:30:00,28.77,28.83,28.77,28.82,35550.0,17.911,17.9484,17.911,17.9422,35550.0
2012-09-14 13:35:00,28.82,28.83,28.78,28.81,38550.0,17.9422,17.9484,17.9173,17.9359,38550.0
2012-09-14 13:40:00,28.81,28.86,28.81,28.85,45600.0,17.9359,17.9671,17.9359,17.9608,45600.0
2012-09-14 13:45:00,28.85,28.89,28.83,28.83,50700.0,17.9608,17.9858,17.9484,17.9484,50700.0
2012-09-14 13:50:00,28.83,28.86,28.8,28.85,35400.0,17.9484,17.9671,17.9297,17.9608,35400.0
2012-09-14 13:55:00,28.83,28.89,28.83,28.88,51600.0,17.9484,17.9858,17.9484,17.9795,51600.0
2012-09-14 14:00:00,28.88,28.89,28.85,28.85,66150.0,17.9795,17.9858,17.9608,17.9608,66150.0
2012-09-14 14:05:00,28.86,28.87,28.82,28.83,27150.0,17.9671,17.9733,17.9422,17.9484,27150.0
2012-09-14 14:10:00,28.83,28.87,28.81,28.87,82950.0,17.9484,17.9733,17.9359,17.9733,82950.0
2012-09-14 14:15:00,28.86,28.87,28.81,28.83,40950.0,17.9671,17.9733,17.9359,17.9484,40950.0
2012-09-14 14:20:00,28.83,28.85,28.82,28.85,28650.0,17.9484,17.9608,17.9422,17.9608,28650.0
2012-09-14 14:25:00,28.85,28.86,28.83,28.84,40050.0,17.9608,17.9671,17.9484,17.9546,40050.0
2012-09-14 14:30:00,28.83,28.83,28.78,28.81,50250.0,17.9484,17.9484,17.9173,17.9359,50250.0
2012-09-14 14:35:00,28.81,28.83,28.81,28.81,22650.0,17.9359,17.9484,17.9359,17.9359,22650.0
2012-09-14 14:40:00,28.81,28.81,28.79,28.81,42600.0,17.9359,17.9359,17.9235,17.9359,42600.0
2012-09-14 14:45:00,28.81,28.83,28.79,28.82,36750.0,17.9359,17.9484,17.9235,17.9422,36750.0
2012-09-14 14:50:00,28.81,28.83,28.75,28.79,28050.0,17.9359,17.9484,17.8986,17.9235,28050.0
2012-09-14 14:55:00,28.78,28.85,28.78,28.84,42900.0,17.9173,17.9608,17.9173,17.9546,42900.0
2012-09-14 15:00:00,28.85,28.85,28.79,28.8,40500.0,17.9608,17.9608,17.9235,17.9297,40500.0
2012-09-14 15:05:00,28.8,28.8,28.74,28.75,44850.0,17.9297,17.9297,17.8924,17.8986,44850.0
2012-09-14 15:10:00,28.75,28.77,28.74,28.77,46050.0,17.8986,17.911,17.8924,17.911,46050.0
2012-09-14 15:15:00,28.77,28.77,28.73,28.75,52200.0,17.911,17.911,17.8861,17.8986,52200.0
2012-09-14 15:20:00,28.75,28.75,28.67,28.67,43050.0,17.8986,17.8986,17.8488,17.8488,43050.0
2012-09-14 15:25:00,28.67,28.71,28.67,28.71,63150.0,17.8488,17.8737,17.8488,17.8737,63150.0
2012-09-14 15:30:00,28.7,28.71,28.65,28.67,83100.0,17.8675,17.8737,17.8363,17.8488,83100.0
2012-09-14 15:35:00,28.67,28.72,28.65,28.7,108150.0,17.8488,17.8799,17.8363,17.8675,108150.0
2012-09-14 15:40:00,28.7,28.71,28.65,28.67,93300.0,17.8675,17.8737,17.8363,17.8488,93300.0
2012-09-14 15:45:00,28.66,28.66,28.59,28.6,114900.0,17.8426,17.8426,17.799,17.8052,114900.0
2012-09-14 15:50:00,28.61,28.64,28.6,28.61,140400.0,17.8114,17.8301,17.8052,17.8114,140400.0
2012-09-14 15:55:00,28.61,28.71,28.61,28.7,317550.0,17.8114,17.8737,17.8114,17.8675,317550.0
2012-09-17 09:30:00,28.67,28.67,28.32,28.38,45300.0,17.8488,17.8488,17.6309,17.6682,45300.0
2012-09-17 09:35:00,28.38,28.57,28.38,28.53,16950.0,17.6682,17.7865,17.6682,17.7616,16950.0
2012-09-17 09:40:00,28.55,28.55,28.41,28.45,23400.0,17.7741,17.7741,17.6869,17.7118,23400.0
2012-09-17 09:45:00,28.45,28.51,28.45,28.5,58650.0,17.7118,17.7492,17.7118,17.743,58650.0
2012-09-17 09:50:00,28.47,28.51,28.47,28.47,35700.0,17.7243,17.7492,17.7243,17.7243,35700.0
2012-09-17 09:55:00,28.49,28.57,28.47,28.55,182100.0,17.7367,17.7865,17.7243,17.7741,182100.0
2012-09-17 10:00:00,28.55,28.58,28.5,28.5,19500.0,17.7741,17.7928,17.743,17.743,19500.0
2012-09-17 10:05:00,28.49,28.51,28.45,28.47,24450.0,17.7367,17.7492,17.7118,17.7243,24450.0
2012-09-17 10:10:00,28.47,28.54,28.47,28.52,27450.0,17.7243,17.7679,17.7243,17.7554,27450.0
2012-09-17 10:15:00,28.53,28.56,28.5,28.53,42600.0,17.7616,17.7803,17.743,17.7616,42600.0
2012-09-17 10:20:00,28.51,28.53,28.49,28.49,13050.0,17.7492,17.7616,17.7367,17.7367,13050.0
2012-09-17 10:25:00,28.5,28.57,28.5,28.56,15150.0,17.743,17.7865,17.743,17.7803,15150.0
2012-09-17 10:30:00,28.55,28.61,28.55,28.6,10500.0,17.7741,17.8114,17.7741,17.8052,10500.0
2012-09-17 10:35:00,28.61,28.61,28.44,28.45,21900.0,17.8114,17.8114,17.7056,17.7118,21900.0
2012-09-17 10:40:00,28.44,28.51,28.42,28.51,41700.0,17.7056,17.7492,17.6931,17.7492,41700.0
2012-09-17 10:45:00,28.51,28.52,28.48,28.5,18600.0,17.7492,17.7554,17.7305,17.743,18600.0
2012-09-17 10:50:00,28.51,28.51,28.46,28.5,41700.0,17.7492,17.7492,17.7181,17.743,41700.0
2012-09-17 10:55:00,28.49,28.51,28.43,28.45,22800.0,17.7367,17.7492,17.6994,17.7118,22800.0
2012-09-17 11:00:00,28.45,28.48,28.44,28.48,10650.0,17.7118,17.7305,17.7056,17.7305,10650.0
2012-09-17 11:05:00,28.47,28.49,28.45,28.46,15600.0,17.7243,17.7367,17.7118,17.7181,15600.0
2012-09-17 11:10:00,28.46,28.48,28.44,28.47,37950.0,17.7181,17.7305,17.7056,17.7243,37950.0
2012-09-17 11:15:00,28.47,28.49,28.44,28.47,9000.0,17.7243,17.7367,17.7056,17.7243,9000.0
2012-09-17 11:20:00,28.47,28.48,28.43,28.45,11700.0,17.7243,17.7305,17.6994,17.7118,11700.0
2012-09-17 11:25:00,28.45,28.45,28.43,28.43,4500.0,17.7118,17.7118,17.6994,17.6994,4500.0
2012-09-17 11:30:00,28.43,28.43,28.4,28.42,16950.0,17.6994,17.6994,17.6807,17.6931,16950.0
2012-09-17 11:35:00,28.43,28.43,28.39,28.39,8100.0,17.6994,17.6994,17.6745,17.6745,8100.0
2012-09-17 11:40:00,28.39,28.43,28.39,28.43,16950.0,17.6745,17.6994,17.6745,17.6994,16950.0
2012-09-17 11:45:00,28.42,28.42,28.39,28.39,8700.0,17.6931,17.6931,17.6745,17.6745,8700.0
2012-09-17 11:50:00,28.4,28.43,28.39,28.42,41550.0,17.6807,17.6994,17.6745,17.6931,41550.0
2012-09-17 11:55:00,28.42,28.45,28.41,28.44,74250.0,17.6931,17.7118,17.6869,17.7056,74250.0
2012-09-17 12:00:00,28.43,28.47,28.43,28.47,16350.0,17.6994,17.7243,17.6994,17.7243,16350.0
2012-09-17 12:05:00,28.46,28.46,28.42,28.43,13050.0,17.7181,17.7181,17.6931,17.6994,13050.0
2012-09-17 12:10:00,28.42,28.45,28.41,28.44,7800.0,17.6931,17.7118,17.6869,17.7056,7800.0
2012-09-17 12:15:00,28.43,28.43,28.38,28.38,9750.0,17.6994,17.6994,17.6682,17.6682,9750.0
2012-09-17 12:20:00,28.38,28.42,28.38,28.42,9450.0,17.6682,17.6931,17.6682,17.6931,9450.0
2012-09-17 12:25:00,28.42,28.44,28.39,28.42,21150.0,17.6931,17.7056,17.6745,17.6931,21150.0
2012-09-17 12:30:00,28.41,28.45,28.41,28.43,22200.0,17.6869,17.7118,17.6869,17.6994,22200.0
2012-09-17 12:35:00,28.45,28.47,28.45,28.45,11250.0,17.7118,17.7243,17.7118,17.7118,11250.0
2012-09-17 12:40:00,28.47,28.48,28.47,28.47,4800.0,17.7243,17.7305,17.7243,17.7243,4800.0
2012-09-17 12:45:00,28.47,28.47,28.45,28.47,10800.0,17.7243,17.7243,17.7118,17.7243,10800.0
2012-09-17 12:50:00,28.47,28.47,28.42,28.42,9900.0,17.7243,17.7243,17.6931,17.6931,9900.0
2012-09-17 12:55:00,28.42,28.43,28.39,28.43,19050.0,17.6931,17.6994,17.6745,17.6994,19050.0
2012-09-17 13:00:00,28.41,28.42,28.37,28.39,11400.0,17.6869,17.6931,17.662,17.6745,11400.0
2012-09-17 13:05:00,28.39,28.43,28.39,28.43,11400.0,17.6745,17.6994,17.6745,17.6994,11400.0
2012-09-17 13:10:00,28.43,28.46,28.43,28.43,10200.0,17.6994,17.7181,17.6994,17.6994,10200.0
2012-09-17 13:15:00,28.43,28.44,28.41,28.44,10800.0,17.6994,17.7056,17.6869,17.7056,10800.0
2012-09-17 13:20:00,28.44,28.46,28.43,28.45,24900.0,17.7056,17.7181,17.6994,17.7118,24900.0
2012-09-17 13:25:00,28.45,28.45,28.43,28.45,9150.0,17.7118,17.7118,17.6994,17.7118,9150.0
2012-09-17 13:30:00,28.45,28.45,28.42,28.43,13950.0,17.7118,17.7118,17.6931,17.6994,13950.0
2012-09-17 13:35:00,28.43,28.45,28.43,28.45,14700.0,17.6994,17.7118,17.6994,17.7118,14700.0
2012-09-17 13:40:00,28.45,28.45,28.43,28.43,6900.0,17.7118,17.7118,17.6994,17.6994,6900.0
2012-09-17 13:45:00,28.43,28.45,28.41,28.41,10500.0,17.6994,17.7118,17.6869,17.6869,10500.0
2012-09-17 13:50:00,28.41,28.44,28.39,28.39,17400.0,17.6869,17.7056,17.6745,17.6745,17400.0
2012-09-17 13:55:00,28.4,28.43,28.39,28.42,13800.0,17.6807,17.6994,17.6745,17.6931,13800.0
2012-09-17 14:00:00,28.42,28.43,28.39,28.39,11250.0,17.6931,17.6994,17.6745,17.6745,11250.0
2012-09-17 14:05:00,28.39,28.41,28.34,28.35,20100.0,17.6745,17.6869,17.6433,17.6496,20100.0
2012-09-17 14:10:00,28.36,28.39,28.35,28.39,14850.0,17.6558,17.6745,17.6496,17.6745,14850.0
2012-09-17 14:15:00,28.39,28.39,28.34,28.39,59100.0,17.6745,17.6745,17.6433,17.6745,59100.0
2012-09-17 14:20:00,28.39,28.43,28.37,28.39,19500.0,17.6745,17.6994,17.662,17.6745,19500.0
2012-09-17 14:25:00,28.4,28.4,28.37,28.37,12150.0,17.6807,17.6807,17.662,17.662,12150.0
2012-09-17 14:30:00,28.37,28.39,28.31,28.34,17250.0,17.662,17.6745,17.6247,17.6433,17250.0
2012-09-17 14:35:00,28.33,28.37,28.33,28.35,15450.0,17.6371,17.662,17.6371,17.6496,15450.0
2012-09-17 14:40:00,28.34,28.34,28.3,28.33,20700.0,17.6433,17.6433,17.6184,17.6371,20700.0
2012-09-17 14:45:00,28.33,28.36,28.33,28.35,12450.0,17.6371,17.6558,17.6371,17.6496,12450.0
2012-09-17 14:50:00,28.35,28.35,28.31,28.33,15900.0,17.6496,17.6496,17.6247,17.6371,15900.0
2012-09-17 14:55:00,28.32,28.33,28.29,28.3,20850.0,17.6309,17.6371,17.6122,17.6184,20850.0
2012-09-17 15:00:00,28.29,28.3,28.27,28.27,23250.0,17.6122,17.6184,17.5998,17.5998,23250.0
2012-09-17 15:05:00,28.28,28.32,28.27,28.31,19350.0,17.606,17.6309,17.5998,17.6247,19350.0
2012-09-17 15:10:00,28.3,28.33,28.28,28.28,18600.0,17.6184,17.6371,17.606,17.606,18600.0
2012-09-17 15:15:00,28.29,28.3,28.27,28.3,22350.0,17.6122,17.6184,17.5998,17.6184,22350.0
2012-09-17 15:20:00,28.3,28.33,28.27,28.33,36000.0,17.6184,17.6371,17.5998,17.6371,36000.0
2012-09-17 15:25:00,28.32,28.32,28.27,28.29,35100.0,17.6309,17.6309,17.5998,17.6122,35100.0
2012-09-17 15:30:00,28.28,28.33,28.27,28.29,49950.0,17.606,17.6371,17.5998,17.6122,49950.0
2012-09-17 15:35:00,28.29,28.35,28.29,28.34,52500.0,17.6122,17.6496,17.6122,17.6433,52500.0
2012-09-17 15:40:00,28.34,28.39,28.34,28.37,43650.0,17.6433,17.6745,17.6433,17.662,43650.0
2012-09-17 15:45:00,28.37,28.4,28.37,28.39,38700.0,17.662,17.6807,17.662,17.6745,38700.0
2012-09-17 15:50:00,28.39,28.41,28.36,28.39,64500.0,17.6745,17.6869,17.6558,17.6745,64500.0
2012-09-17 15:55:00,28.4,28.4,28.37,28.39,117600.0,17.6807,17.6807,17.662,17.6745,117600.0
2012-09-18 09:30:00,28.33,28.36,28.22,28.24,45300.0,17.6371,17.6558,17.5686,17.5811,45300.0
2012-09-18 09:35:00,28.28,28.35,28.19,28.19,30300.0,17.606,17.6496,17.55,17.55,30300.0
2012-09-18 09:40:00,28.19,28.25,28.13,28.23,61950.0,17.55,17.5873,17.5126,17.5749,61950.0
2012-09-18 09:45:00,28.23,28.36,28.21,28.28,139350.0,17.5749,17.6558,17.5624,17.606,139350.0
2012-09-18 09:50:00,28.31,28.38,28.28,28.37,41550.0,17.6247,17.6682,17.606,17.662,41550.0
2012-09-18 09:55:00,28.37,28.37,28.29,28.31,10950.0,17.662,17.662,17.6122,17.6247,10950.0
2012-09-18 10:00:00,28.31,28.4,28.27,28.27,43050.0,17.6247,17.6807,17.5998,17.5998,43050.0
2012-09-18 10:05:00,28.27,28.28,28.23,28.27,44100.0,17.5998,17.606,17.5749,17.5998,44100.0
2012-09-18 10:10:00,28.27,28.29,28.23,28.24,44550.0,17.5998,17.6122,17.5749,17.5811,44550.0
2012-09-18 10:15:00,28.25,28.25,28.18,28.24,17400.0,17.5873,17.5873,17.5437,17.5811,17400.0
2012-09-18 10:20:00,28.23,28.24,28.18,28.19,47100.0,17.5749,17.5811,17.5437,17.55,47100.0
2012-09-18 10:25:00,28.19,28.22,28.15,28.2,157350.0,17.55,17.5686,17.5251,17.5562,157350.0
2012-09-18 10:30:00,28.21,28.25,28.19,28.24,63150.0,17.5624,17.5873,17.55,17.5811,63150.0
2012-09-18 10:35:00,28.23,28.25,28.2,28.2,18450.0,17.5749,17.5873,17.5562,17.5562,18450.0
2012-09-18 10:40:00,28.2,28.22,28.17,28.2,15450.0,17.5562,17.5686,17.5375,17.5562,15450.0
2012-09-18 10:45:00,28.21,28.21,28.13,28.2,85200.0,17.5624,17.5624,17.5126,17.5562,85200.0
2012-09-18 10:50:00,28.21,28.21,28.16,28.17,52800.0,17.5624,17.5624,17.5313,17.5375,52800.0
2012-09-18 10:55:00,28.17,28.23,28.17,28.23,20100.0,17.5375,17.5749,17.5375,17.5749,20100.0
2012-09-18 11:00:00,28.24,28.27,28.24,28.24,7650.0,17.5811,17.5998,17.5811,17.5811,7650.0
2012-09-18 11:05:00,28.24,28.25,28.21,28.23,11550.0,17.5811,17.5873,17.5624,17.5749,11550.0
2012-09-18 11:10:00,28.23,28.25,28.21,28.23,20700.0,17.5749,17.5873,17.5624,17.5749,20700.0
2012-09-18 11:15:00,28.22,28.27,28.21,28.24,10350.0,17.5686,17.5998,17.5624,17.5811,10350.0
2012-09-18 11:20:00,28.24,28.25,28.19,28.2,15900.0,17.5811,17.5873,17.55,17.5562,15900.0
2012-09-18 11:25:00,28.21,28.24,28.21,28.21,29100.0,17.5624,17.5811,17.5624,17.5624,29100.0
2012-09-18 11:30:00,28.21,28.21,28.16,28.16,20250.0,17.5624,17.5624,17.5313,17.5313,20250.0
2012-09-18 11:35:00,28.16,28.2,28.16,28.18,17100.0,17.5313,17.5562,17.5313,17.5437,17100.0
2012-09-18 11:40:00,28.15,28.17,28.12,28.13,19050.0,17.5251,17.5375,17.5064,17.5126,19050.0
2012-09-18 11:45:00,28.13,28.15,28.11,28.11,41550.0,17.5126,17.5251,17.5002,17.5002,41550.0
2012-09-18 11:50:00,28.11,28.12,28.09,28.11,35700.0,17.5002,17.5064,17.4877,17.5002,35700.0
2012-09-18 11:55:00,28.11,28.11,28.09,28.11,15000.0,17.5002,17.5002,17.4877,17.5002,15000.0
2012-09-18 12:00:00,28.11,28.14,28.11,28.14,10800.0,17.5002,17.5188,17.5002,17.5188,10800.0
2012-09-18 12:05:00,28.13,28.13,28.09,28.09,12750.0,17.5126,17.5126,17.4877,17.4877,12750.0
2012-09-18 12:10:00,28.09,28.09,28.04,28.05,33600.0,17.4877,17.4877,17.4566,17.4628,33600.0
2012-09-18 12:15:00,28.05,28.07,28.02,28.04,18150.0,17.4628,17.4753,17.4441,17.4566,18150.0
2012-09-18 12:20:00,28.01,28.04,28.01,28.04,20400.0,17.4379,17.4566,17.4379,17.4566,20400.0
2012-09-18 12:25:00,28.03,28.06,28.03,28.05,16800.0,17.4504,17.469,17.4504,17.4628,16800.0
2012-09-18 12:30:00,28.04,28.05,27.99,27.99,27900.0,17.4566,17.4628,17.4254,17.4254,27900.0
2012-09-18 12:35:00,28.0,28.01,27.99,28.0,25350.0,17.4317,17.4379,17.4254,17.4317,25350.0
2012-09-18 12:40:00,28.01,28.01,27.99,27.99,14550.0,17.4379,17.4379,17.4254,17.4254,14550.0
2012-09-18 12:45:00,27.99,28.01,27.98,28.01,18450.0,17.4254,17.4379,17.4192,17.4379,18450.0
2012-09-18 12:50:00,28.02,28.04,28.01,28.03,48900.0,17.4441,17.4566,17.4379,17.4504,48900.0
2012-09-18 12:55:00,28.03,28.05,28.03,28.05,46950.0,17.4504,17.4628,17.4504,17.4628,46950.0
2012-09-18 13:00:00,28.04,28.06,28.04,28.05,41400.0,17.4566,17.469,17.4566,17.4628,41400.0
2012-09-18 13:05:00,28.05,28.05,28.01,28.05,39150.0,17.4628,17.4628,17.4379,17.4628,39150.0
2012-09-18 13:10:00,28.05,28.05,28.04,28.05,23550.0,17.4628,17.4628,17.4566,17.4628,23550.0
2012-09-18 13:15:00,28.05,28.07,28.03,28.04,31800.0,17.4628,17.4753,17.4504,17.4566,31800.0
2012-09-18 13:20:00,28.04,28.07,28.03,28.07,18900.0,17.4566,17.4753,17.4504,17.4753,18900.0
2012-09-18 13:25:00,28.07,28.08,28.04,28.06,43200.0,17.4753,17.4815,17.4566,17.469,43200.0
2012-09-18 13:30:00,28.05,28.05,28.03,28.05,24150.0,17.4628,17.4628,17.4504,17.4628,24150.0
2012-09-18 13:35:00,28.05,28.06,28.03,28.05,37350.0,17.4628,17.469,17.4504,17.4628,37350.0
2012-09-18 13:40:00,28.05,28.07,28.05,28.07,6750.0,17.4628,17.4753,17.4628,17.4753,6750.0
2012-09-18 13:45:00,28.07,28.07,28.03,28.05,15750.0,17.4753,17.4753,17.4504,17.4628,15750.0
2012-09-18 13:50:00,28.05,28.05,28.01,28.02,19650.0,17.4628,17.4628,17.4379,17.4441,19650.0
2012-09-18 13:55:00,28.01,28.03,28.01,28.03,7650.0,17.4379,17.4504,17.4379,17.4504,7650.0
2012-09-18 14:00:00,28.03,28.07,28.02,28.02,23700.0,17.4504,17.4753,17.4441,17.4441,23700.0
2012-09-18 14:05:00,28.02,28.06,28.02,28.06,5250.0,17.4441,17.469,17.4441,17.469,5250.0
2012-09-18 14:10:00,28.06,28.07,28.05,28.07,14850.0,17.469,17.4753,17.4628,17.4753,14850.0
2012-09-18 14:15:00,28.07,28.09,28.06,28.07,12150.0,17.4753,17.4877,17.469,17.4753,12150.0
2012-09-18 14:20:00,28.07,28.07,28.03,28.04,26250.0,17.4753,17.4753,17.4504,17.4566,26250.0
2012-09-18 14:25:00,28.04,28.04,28.01,28.02,36000.0,17.4566,17.4566,17.4379,17.4441,36000.0
2012-09-18 14:30:00,28.02,28.04,28.02,28.03,12600.0,17.4441,17.4566,17.4441,17.4504,12600.0
2012-09-18 14:35:00,28.03,28.03,28.0,28.01,14400.0,17.4504,17.4504,17.4317,17.4379,14400.0
2012-09-18 14:40:00,28.01,28.05,28.01,28.03,10950.0,17.4379,17.4628,17.4379,17.4504,10950.0
2012-09-18 14:45:00,28.03,28.05,28.01,28.05,22050.0,17.4504,17.4628,17.4379,17.4628,22050.0
2012-09-18 14:50:00,28.04,28.05,28.03,28.05,16200.0,17.4566,17.4628,17.4504,17.4628,16200.0
2012-09-18 14:55:00,28.06,28.09,28.06,28.08,9600.0,17.469,17.4877,17.469,17.4815,9600.0
2012-09-18 15:00:00,28.07,28.11,28.05,28.09,15150.0,17.4753,17.5002,17.4628,17.4877,15150.0
2012-09-18 15:05:00,28.09,28.13,28.09,28.1,16950.0,17.4877,17.5126,17.4877,17.4939,16950.0
2012-09-18 15:10:00,28.1,28.11,28.09,28.11,19800.0,17.4939,17.5002,17.4877,17.5002,19800.0
2012-09-18 15:15:00,28.11,28.11,28.05,28.07,19050.0,17.5002,17.5002,17.4628,17.4753,19050.0
2012-09-18 15:20:00,28.06,28.09,28.06,28.08,22950.0,17.469,17.4877,17.469,17.4815,22950.0
2012-09-18 15:25:00,28.07,28.11,28.07,28.11,13650.0,17.4753,17.5002,17.4753,17.5002,13650.0
2012-09-18 15:30:00,28.11,28.15,28.09,28.15,43800.0,17.5002,17.5251,17.4877,17.5251,43800.0
2012-09-18 15:35:00,28.15,28.16,28.1,28.15,93300.0,17.5251,17.5313,17.4939,17.5251,93300.0
2012-09-18 15:40:00,28.15,28.17,28.11,28.11,72150.0,17.5251,17.5375,17.5002,17.5002,72150.0
2012-09-18 15:45:00,28.11,28.15,28.09,28.14,61650.0,17.5002,17.5251,17.4877,17.5188,61650.0
2012-09-18 15:50:00,28.13,28.15,28.13,28.15,57750.0,17.5126,17.5251,17.5126,17.5251,57750.0
2012-09-18 15:55:00,28.14,28.16,28.09,28.09,292950.0,17.5188,17.5313,17.4877,17.4877,292950.0
2012-09-19 09:30:00,28.13,28.3,28.09,28.14,58950.0,17.5126,17.6184,17.4877,17.5188,58950.0
2012-09-19 09:35:00,28.13,28.17,27.96,27.99,91050.0,17.5126,17.5375,17.4068,17.4254,91050.0
2012-09-19 09:40:00,27.99,28.06,27.95,28.06,124650.0,17.4254,17.469,17.4005,17.469,124650.0
2012-09-19 09:45:00,28.06,28.24,28.05,28.08,42450.0,17.469,17.5811,17.4628,17.4815,42450.0
2012-09-19 09:50:00,28.1,28.2,28.09,28.15,46650.0,17.4939,17.5562,17.4877,17.5251,46650.0
2012-09-19 09:55:00,28.16,28.19,28.14,28.14,15900.0,17.5313,17.55,17.5188,17.5188,15900.0
2012-09-19 10:00:00,28.16,28.32,28.15,28.32,69150.0,17.5313,17.6309,17.5251,17.6309,69150.0
2012-09-19 10:05:00,28.33,28.33,28.24,28.27,35700.0,17.6371,17.6371,17.5811,17.5998,35700.0
2012-09-19 10:10:00,28.27,28.31,28.2,28.22,98250.0,17.5998,17.6247,17.5562,17.5686,98250.0
2012-09-19 10:15:00,28.23,28.24,28.12,28.17,116100.0,17.5749,17.5811,17.5064,17.5375,116100.0
2012-09-19 10:20:00,28.17,28.18,28.07,28.15,56700.0,17.5375,17.5437,17.4753,17.5251,56700.0
2012-09-19 10:25:00,28.15,28.15,28.0,28.02,197550.0,17.5251,17.5251,17.4317,17.4441,197550.0
2012-09-19 10:30:00,28.01,28.02,27.95,28.01,49050.0,17.4379,17.4441,17.4005,17.4379,49050.0
2012-09-19 10:35:00,28.01,28.05,28.0,28.04,82500.0,17.4379,17.4628,17.4317,17.4566,82500.0
2012-09-19 10:40:00,28.04,28.05,27.97,27.98,87150.0,17.4566,17.4628,17.413,17.4192,87150.0
2012-09-19 10:45:00,27.98,28.03,27.98,28.01,20700.0,17.4192,17.4504,17.4192,17.4379,20700.0
2012-09-19 10:50:00,28.01,28.02,27.97,27.99,31800.0,17.4379,17.4441,17.413,17.4254,31800.0
2012-09-19 10:55:00,28.0,28.05,27.99,28.01,51150.0,17.4317,17.4628,17.4254,17.4379,51150.0
2012-09-19 11:00:00,28.02,28.11,28.0,28.11,100800.0,17.4441,17.5002,17.4317,17.5002,100800.0
2012-09-19 11:05:00,28.11,28.13,28.09,28.11,20550.0,17.5002,17.5126,17.4877,17.5002,20550.0
2012-09-19 11:10:00,28.11,28.15,28.1,28.13,10500.0,17.5002,17.5251,17.4939,17.5126,10500.0
2012-09-19 11:15:00,28.13,28.17,28.11,28.16,16200.0,17.5126,17.5375,17.5002,17.5313,16200.0
2012-09-19 11:20:00,28.16,28.24,28.16,28.24,17700.0,17.5313,17.5811,17.5313,17.5811,17700.0
2012-09-19 11:25:00,28.24,28.28,28.24,28.25,18600.0,17.5811,17.606,17.5811,17.5873,18600.0
2012-09-19 11:30:00,28.25,28.27,28.22,28.23,31350.0,17.5873,17.5998,17.5686,17.5749,31350.0
2012-09-19 11:35:00,28.23,28.23,28.13,28.15,93150.0,17.5749,17.5749,17.5126,17.5251,93150.0
2012-09-19 11:40:00,28.16,28.17,28.14,28.15,47550.0,17.5313,17.5375,17.5188,17.5251,47550.0
2012-09-19 11:45:00,28.15,28.17,28.14,28.15,65400.0,17.5251,17.5375,17.5188,17.5251,65400.0
2012-09-19 11:50:00,28.15,28.16,28.13,28.15,22650.0,17.5251,17.5313,17.5126,17.5251,22650.0
2012-09-19 11:55:00,28.15,28.15,28.11,28.11,14250.0,17.5251,17.5251,17.5002,17.5002,14250.0
2012-09-19 12:00:00,28.13,28.15,28.09,28.09,11400.0,17.5126,17.5251,17.4877,17.4877,11400.0
2012-09-19 12:05:00,28.09,28.14,28.09,28.14,10500.0,17.4877,17.5188,17.4877,17.5188,10500.0
2012-09-19 12:10:00,28.14,28.15,28.13,28.13,18000.0,17.5188,17.5251,17.5126,17.5126,18000.0
2012-09-19 12:15:00,28.13,28.13,28.12,28.13,6750.0,17.5126,17.5126,17.5064,17.5126,6750.0
2012-09-19 12:20:00,28.13,28.15,28.13,28.14,16350.0,17.5126,17.5251,17.5126,17.5188,16350.0
2012-09-19 12:25:00,28.14,28.17,28.13,28.15,44400.0,17.5188,17.5375,17.5126,17.5251,44400.0
2012-09-19 12:30:00,28.15,28.2,28.14,28.2,26250.0,17.5251,17.5562,17.5188,17.5562,26250.0
2012-09-19 12:35:00,28.2,28.21,28.18,28.21,16050.0,17.5562,17.5624,17.5437,17.5624,16050.0
2012-09-19 12:40:00,28.21,28.25,28.19,28.23,26400.0,17.5624,17.5873,17.55,17.5749,26400.0
2012-09-19 12:45:00,28.23,28.25,28.21,28.23,25350.0,17.5749,17.5873,17.5624,17.5749,25350.0
2012-09-19 12:50:00,28.23,28.25,28.2,28.25,15450.0,17.5749,17.5873,17.5562,17.5873,15450.0
2012-09-19 12:55:00,28.25,28.26,28.18,28.19,71100.0,17.5873,17.5935,17.5437,17.55,71100.0
2012-09-19 13:00:00,28.19,28.19,28.14,28.15,141750.0,17.55,17.55,17.5188,17.5251,141750.0
2012-09-19 13:05:00,28.15,28.15,28.13,28.13,24900.0,17.5251,17.5251,17.5126,17.5126,24900.0
2012-09-19 13:10:00,28.13,28.16,28.13,28.15,43800.0,17.5126,17.5313,17.5126,17.5251,43800.0
2012-09-19 13:15:00,28.15,28.15,28.13,28.14,37350.0,17.5251,17.5251,17.5126,17.5188,37350.0
2012-09-19 13:20:00,28.13,28.15,28.13,28.15,12150.0,17.5126,17.5251,17.5126,17.5251,12150.0
2012-09-19 13:25:00,28.15,28.15,28.12,28.13,12900.0,17.5251,17.5251,17.5064,17.5126,12900.0
2012-09-19 13:30:00,28.14,28.15,28.14,28.14,29850.0,17.5188,17.5251,17.5188,17.5188,29850.0
2012-09-19 13:35:00,28.13,28.15,28.09,28.1,12900.0,17.5126,17.5251,17.4877,17.4939,12900.0
2012-09-19 13:40:00,28.11,28.15,28.1,28.14,18000.0,17.5002,17.5251,17.4939,17.5188,18000.0
2012-09-19 13:45:00,28.14,28.14,28.11,28.13,17100.0,17.5188,17.5188,17.5002,17.5126,17100.0
2012-09-19 13:50:00,28.13,28.15,28.13,28.15,31800.0,17.5126,17.5251,17.5126,17.5251,31800.0
2012-09-19 13:55:00,28.14,28.15,28.14,28.15,35400.0,17.5188,17.5251,17.5188,17.5251,35400.0
2012-09-19 14:00:00,28.15,28.15,28.13,28.14,27000.0,17.5251,17.5251,17.5126,17.5188,27000.0
2012-09-19 14:05:00,28.13,28.15,28.13,28.15,19950.0,17.5126,17.5251,17.5126,17.5251,19950.0
2012-09-19 14:10:00,28.15,28.15,28.14,28.14,31950.0,17.5251,17.5251,17.5188,17.5188,31950.0
2012-09-19 14:15:00,28.13,28.15,28.13,28.15,23250.0,17.5126,17.5251,17.5126,17.5251,23250.0
2012-09-19 14:20:00,28.15,28.15,28.14,28.15,22500.0,17.5251,17.5251,17.5188,17.5251,22500.0
2012-09-19 14:25:00,28.15,28.16,28.13,28.15,48900.0,17.5251,17.5313,17.5126,17.5251,48900.0
2012-09-19 14:30:00,28.15,28.18,28.13,28.18,37950.0,17.5251,17.5437,17.5126,17.5437,37950.0
2012-09-19 14:35:00,28.19,28.19,28.17,28.17,14700.0,17.55,17.55,17.5375,17.5375,14700.0
2012-09-19 14:40:00,28.17,28.18,28.16,28.18,15300.0,17.5375,17.5437,17.5313,17.5437,15300.0
2012-09-19 14:45:00,28.18,28.2,28.16,28.2,15600.0,17.5437,17.5562,17.5313,17.5562,15600.0
2012-09-19 14:50:00,28.2,28.22,28.19,28.19,17250.0,17.5562,17.5686,17.55,17.55,17250.0
2012-09-19 14:55:00,28.19,28.23,28.19,28.23,13050.0,17.55,17.5749,17.55,17.5749,13050.0
2012-09-19 15:00:00,28.23,28.23,28.19,28.19,29100.0,17.5749,17.5749,17.55,17.55,29100.0
2012-09-19 15:05:00,28.19,28.23,28.19,28.22,18900.0,17.55,17.5749,17.55,17.5686,18900.0
2012-09-19 15:10:00,28.21,28.26,28.21,28.25,18000.0,17.5624,17.5935,17.5624,17.5873,18000.0
2012-09-19 15:15:00,28.25,28.26,28.24,28.25,23850.0,17.5873,17.5935,17.5811,17.5873,23850.0
2012-09-19 15:20:00,28.25,28.26,28.24,28.25,22500.0,17.5873,17.5935,17.5811,17.5873,22500.0
2012-09-19 15:25:00,28.24,28.27,28.24,28.26,27450.0,17.5811,17.5998,17.5811,17.5935,27450.0
2012-09-19 15:30:00,28.25,28.25,28.22,28.24,34800.0,17.5873,17.5873,17.5686,17.5811,34800.0
2012-09-19 15:35:00,28.25,28.28,28.22,28.28,48900.0,17.5873,17.606,17.5686,17.606,48900.0
2012-09-19 15:40:00,28.28,28.31,28.27,28.29,38550.0,17.606,17.6247,17.5998,17.6122,38550.0
2012-09-19 15:45:00,28.29,28.3,28.26,28.29,64350.0,17.6122,17.6184,17.5935,17.6122,64350.0
2012-09-19 15:50:00,28.29,28.29,28.23,28.23,90150.0,17.6122,17.6122,17.5749,17.5749,90150.0
2012-09-19 15:55:00,28.24,28.25,28.18,28.18,244650.0,17.5811,17.5873,17.5437,17.5437,244650.0
2012-09-20 09:30:00,27.94,27.99,27.8,27.89,62400.0,17.3943,17.4254,17.3072,17.3632,62400.0
2012-09-20 09:35:00,27.89,27.93,27.79,27.83,195000.0,17.3632,17.3881,17.3009,17.3258,195000.0
2012-09-20 09:40:00,27.83,27.85,27.79,27.83,24450.0,17.3258,17.3383,17.3009,17.3258,24450.0
2012-09-20 09:45:00,27.84,27.85,27.71,27.76,164400.0,17.3321,17.3383,17.2511,17.2823,164400.0
2012-09-20 09:50:00,27.74,27.75,27.64,27.67,78600.0,17.2698,17.276,17.2076,17.2262,78600.0
2012-09-20 09:55:00,27.66,27.73,27.62,27.67,23700.0,17.22,17.2636,17.1951,17.2262,23700.0
2012-09-20 10:00:00,27.68,27.81,27.65,27.79,67350.0,17.2325,17.3134,17.2138,17.3009,67350.0
2012-09-20 10:05:00,27.79,27.81,27.77,27.79,16500.0,17.3009,17.3134,17.2885,17.3009,16500.0
2012-09-20 10:10:00,27.79,27.86,27.76,27.85,35700.0,17.3009,17.3445,17.2823,17.3383,35700.0
2012-09-20 10:15:00,27.84,27.86,27.83,27.83,29850.0,17.3321,17.3445,17.3258,17.3258,29850.0
2012-09-20 10:20:00,27.83,27.83,27.8,27.8,63000.0,17.3258,17.3258,17.3072,17.3072,63000.0
2012-09-20 10:25:00,27.8,27.85,27.79,27.81,61200.0,17.3072,17.3383,17.3009,17.3134,61200.0
2012-09-20 10:30:00,27.81,27.83,27.77,27.83,92100.0,17.3134,17.3258,17.2885,17.3258,92100.0
2012-09-20 10:35:00,27.84,27.96,27.82,27.95,75300.0,17.3321,17.4068,17.3196,17.4005,75300.0
2012-09-20 10:40:00,27.95,28.01,27.94,27.95,64500.0,17.4005,17.4379,17.3943,17.4005,64500.0
2012-09-20 10:45:00,27.95,28.0,27.95,27.98,17700.0,17.4005,17.4317,17.4005,17.4192,17700.0
2012-09-20 10:50:00,27.97,28.03,27.92,28.01,48150.0,17.413,17.4504,17.3819,17.4379,48150.0
2012-09-20 10:55:00,28.0,28.05,28.0,28.01,43350.0,17.4317,17.4628,17.4317,17.4379,43350.0
2012-09-20 11:00:00,28.02,28.05,27.95,27.95,42000.0,17.4441,17.4628,17.4005,17.4005,42000.0
2012-09-20 11:05:00,27.94,27.95,27.89,27.91,35550.0,17.3943,17.4005,17.3632,17.3756,35550.0
2012-09-20 11:10:00,27.91,27.95,27.89,27.9,65400.0,17.3756,17.4005,17.3632,17.3694,65400.0
2012-09-20 11:15:00,27.91,27.95,27.9,27.94,16950.0,17.3756,17.4005,17.3694,17.3943,16950.0
2012-09-20 11:20:00,27.95,27.98,27.95,27.97,22050.0,17.4005,17.4192,17.4005,17.413,22050.0
2012-09-20 11:25:00,27.98,27.99,27.93,27.93,13200.0,17.4192,17.4254,17.3881,17.3881,13200.0
2012-09-20 11:30:00,27.93,27.94,27.91,27.93,6600.0,17.3881,17.3943,17.3756,17.3881,6600.0
2012-09-20 11:35:00,27.93,27.95,27.93,27.94,12450.0,17.3881,17.4005,17.3881,17.3943,12450.0
2012-09-20 11:40:00,27.95,27.95,27.93,27.94,17550.0,17.4005,17.4005,17.3881,17.3943,17550.0
2012-09-20 11:45:00,27.95,27.97,27.93,27.94,9000.0,17.4005,17.413,17.3881,17.3943,9000.0
2012-09-20 11:50:00,27.94,27.96,27.93,27.94,62250.0,17.3943,17.4068,17.3881,17.3943,62250.0
2012-09-20 11:55:00,27.94,27.96,27.94,27.95,7050.0,17.3943,17.4068,17.3943,17.4005,7050.0
2012-09-20 12:00:00,27.95,28.01,27.95,28.0,7050.0,17.4005,17.4379,17.4005,17.4317,7050.0
2012-09-20 12:05:00,28.0,28.0,27.96,27.96,6750.0,17.4317,17.4317,17.4068,17.4068,6750.0
2012-09-20 12:10:00,27.96,27.96,27.94,27.96,13050.0,17.4068,17.4068,17.3943,17.4068,13050.0
2012-09-20 12:15:00,27.97,27.98,27.96,27.97,6150.0,17.413,17.4192,17.4068,17.413,6150.0
2012-09-20 12:20:00,27.97,27.98,27.95,27.95,11100.0,17.413,17.4192,17.4005,17.4005,11100.0
2012-09-20 12:25:00,27.95,27.95,27.89,27.91,9150.0,17.4005,17.4005,17.3632,17.3756,9150.0
2012-09-20 12:30:00,27.91,27.91,27.89,27.89,21300.0,17.3756,17.3756,17.3632,17.3632,21300.0
2012-09-20 12:35:00,27.91,27.91,27.87,27.87,15150.0,17.3756,17.3756,17.3507,17.3507,15150.0
2012-09-20 12:40:00,27.87,27.89,27.87,27.89,27300.0,17.3507,17.3632,17.3507,17.3632,27300.0
2012-09-20 12:45:00,27.89,27.89,27.83,27.83,38550.0,17.3632,17.3632,17.3258,17.3258,38550.0
2012-09-20 12:50:00,27.83,27.89,27.83,27.86,22800.0,17.3258,17.3632,17.3258,17.3445,22800.0
2012-09-20 12:55:00,27.86,27.86,27.83,27.85,12450.0,17.3445,17.3445,17.3258,17.3383,12450.0
2012-09-20 13:00:00,27.85,27.86,27.83,27.84,30300.0,17.3383,17.3445,17.3258,17.3321,30300.0
2012-09-20 13:05:00,27.85,27.88,27.85,27.87,18450.0,17.3383,17.357,17.3383,17.3507,18450.0
2012-09-20 13:10:00,27.88,27.88,27.86,27.87,21150.0,17.357,17.357,17.3445,17.3507,21150.0
2012-09-20 13:15:00,27.87,27.87,27.81,27.83,99750.0,17.3507,17.3507,17.3134,17.3258,99750.0
2012-09-20 13:20:00,27.82,27.85,27.81,27.84,33600.0,17.3196,17.3383,17.3134,17.3321,33600.0
2012-09-20 13:25:00,27.84,27.88,27.84,27.88,7350.0,17.3321,17.357,17.3321,17.357,7350.0
2012-09-20 13:30:00,27.88,27.9,27.85,27.87,21450.0,17.357,17.3694,17.3383,17.3507,21450.0
2012-09-20 13:35:00,27.87,27.93,27.87,27.89,9150.0,17.3507,17.3881,17.3507,17.3632,9150.0
2012-09-20 13:40:00,27.9,27.91,27.88,27.88,7950.0,17.3694,17.3756,17.357,17.357,7950.0
2012-09-20 13:45:00,27.89,27.89,27.87,27.87,6600.0,17.3632,17.3632,17.3507,17.3507,6600.0
2012-09-20 13:50:00,27.88,27.89,27.85,27.88,79650.0,17.357,17.3632,17.3383,17.357,79650.0
2012-09-20 13:55:00,27.87,27.87,27.84,27.85,18750.0,17.3507,17.3507,17.3321,17.3383,18750.0
2012-09-20 14:00:00,27.85,27.87,27.84,27.85,5250.0,17.3383,17.3507,17.3321,17.3383,5250.0
2012-09-20 14:05:00,27.85,27.86,27.83,27.83,11850.0,17.3383,17.3445,17.3258,17.3258,11850.0
2012-09-20 14:10:00,27.85,27.89,27.85,27.85,16950.0,17.3383,17.3632,17.3383,17.3383,16950.0
2012-09-20 14:15:00,27.85,27.88,27.83,27.83,23250.0,17.3383,17.357,17.3258,17.3258,23250.0
2012-09-20 14:20:00,27.83,27.87,27.83,27.87,12750.0,17.3258,17.3507,17.3258,17.3507,12750.0
2012-09-20 14:25:00,27.87,27.91,27.86,27.89,12000.0,17.3507,17.3756,17.3445,17.3632,12000.0
2012-09-20 14:30:00,27.89,27.91,27.85,27.91,14400.0,17.3632,17.3756,17.3383,17.3756,14400.0
2012-09-20 14:35:00,27.91,27.92,27.88,27.88,25950.0,17.3756,17.3819,17.357,17.357,25950.0
2012-09-20 14:40:00,27.88,27.89,27.86,27.87,21150.0,17.357,17.3632,17.3445,17.3507,21150.0
2012-09-20 14:45:00,27.87,27.88,27.84,27.85,21750.0,17.3507,17.357,17.3321,17.3383,21750.0
2012-09-20 14:50:00,27.85,27.87,27.83,27.83,33900.0,17.3383,17.3507,17.3258,17.3258,33900.0
2012-09-20 14:55:00,27.83,27.85,27.82,27.85,18450.0,17.3258,17.3383,17.3196,17.3383,18450.0
2012-09-20 15:00:00,27.85,27.87,27.85,27.87,11100.0,17.3383,17.3507,17.3383,17.3507,11100.0
2012-09-20 15:05:00,27.87,27.92,27.87,27.9,18750.0,17.3507,17.3819,17.3507,17.3694,18750.0
2012-09-20 15:10:00,27.9,27.9,27.87,27.89,19050.0,17.3694,17.3694,17.3507,17.3632,19050.0
2012-09-20 15:15:00,27.89,27.89,27.87,27.89,12750.0,17.3632,17.3632,17.3507,17.3632,12750.0
2012-09-20 15:20:00,27.89,27.93,27.89,27.91,24000.0,17.3632,17.3881,17.3632,17.3756,24000.0
2012-09-20 15:25:00,27.91,27.91,27.89,27.9,17700.0,17.3756,17.3756,17.3632,17.3694,17700.0
2012-09-20 15:30:00,27.9,27.91,27.89,27.91,24600.0,17.3694,17.3756,17.3632,17.3756,24600.0
2012-09-20 15:35:00,27.91,27.93,27.87,27.89,34950.0,17.3756,17.3881,17.3507,17.3632,34950.0
2012-09-20 15:40:00,27.89,27.91,27.89,27.91,25500.0,17.3632,17.3756,17.3632,17.3756,25500.0
2012-09-20 15:45:00,27.91,27.91,27.87,27.89,24000.0,17.3756,17.3756,17.3507,17.3632,24000.0
2012-09-20 15:50:00,27.89,27.93,27.87,27.89,88800.0,17.3632,17.3881,17.3507,17.3632,88800.0
2012-09-20 15:55:00,27.91,27.97,27.89,27.97,253200.0,17.3756,17.413,17.3632,17.413,253200.0
2012-09-21 09:30:00,28.01,28.13,27.97,28.11,1209150.0,17.4379,17.5126,17.413,17.5002,1209150.0
2012-09-21 09:35:00,28.1,28.11,27.93,27.95,130050.0,17.4939,17.5002,17.3881,17.4005,130050.0
2012-09-21 09:40:00,27.95,27.99,27.85,27.86,56100.0,17.4005,17.4254,17.3383,17.3445,56100.0
2012-09-21 09:45:00,27.87,27.88,27.83,27.87,76500.0,17.3507,17.357,17.3258,17.3507,76500.0
2012-09-21 09:50:00,27.88,27.95,27.85,27.91,108450.0,17.357,17.4005,17.3383,17.3756,108450.0
2012-09-21 09:55:00,27.91,27.93,27.86,27.86,67650.0,17.3756,17.3881,17.3445,17.3445,67650.0
2012-09-21 10:00:00,27.86,27.87,27.78,27.79,73950.0,17.3445,17.3507,17.2947,17.3009,73950.0
2012-09-21 10:05:00,27.77,27.84,27.77,27.84,39000.0,17.2885,17.3321,17.2885,17.3321,39000.0
2012-09-21 10:10:00,27.84,27.85,27.81,27.83,36450.0,17.3321,17.3383,17.3134,17.3258,36450.0
2012-09-21 10:15:00,27.83,27.85,27.81,27.83,21300.0,17.3258,17.3383,17.3134,17.3258,21300.0
2012-09-21 10:20:00,27.84,27.87,27.81,27.82,40350.0,17.3321,17.3507,17.3134,17.3196,40350.0
2012-09-21 10:25:00,27.81,27.85,27.81,27.83,39900.0,17.3134,17.3383,17.3134,17.3258,39900.0
2012-09-21 10:30:00,27.83,27.85,27.83,27.83,26550.0,17.3258,17.3383,17.3258,17.3258,26550.0
2012-09-21 10:35:00,27.84,27.85,27.83,27.83,41550.0,17.3321,17.3383,17.3258,17.3258,41550.0
2012-09-21 10:40:00,27.83,27.84,27.81,27.84,24450.0,17.3258,17.3321,17.3134,17.3321,24450.0
2012-09-21 10:45:00,27.85,27.85,27.79,27.8,17850.0,17.3383,17.3383,17.3009,17.3072,17850.0
2012-09-21 10:50:00,27.81,27.83,27.78,27.79,18000.0,17.3134,17.3258,17.2947,17.3009,18000.0
2012-09-21 10:55:00,27.78,27.78,27.75,27.75,7050.0,17.2947,17.2947,17.276,17.276,7050.0
2012-09-21 11:00:00,27.75,27.77,27.75,27.77,8850.0,17.276,17.2885,17.276,17.2885,8850.0
2012-09-21 11:05:00,27.78,27.81,27.76,27.77,46500.0,17.2947,17.3134,17.2823,17.2885,46500.0
2012-09-21 11:10:00,27.77,27.78,27.74,27.75,35250.0,17.2885,17.2947,17.2698,17.276,35250.0
2012-09-21 11:15:00,27.75,27.79,27.75,27.76,17850.0,17.276,17.3009,17.276,17.2823,17850.0
2012-09-21 11:20:00,27.76,27.77,27.73,27.73,46800.0,17.2823,17.2885,17.2636,17.2636,46800.0
2012-09-21 11:25:00,27.73,27.74,27.7,27.72,60900.0,17.2636,17.2698,17.2449,17.2574,60900.0
2012-09-21 11:30:00,27.72,27.73,27.69,27.69,47700.0,17.2574,17.2636,17.2387,17.2387,47700.0
2012-09-21 11:35:00,27.69,27.72,27.69,27.71,23850.0,17.2387,17.2574,17.2387,17.2511,23850.0
2012-09-21 11:40:00,27.71,27.76,27.71,27.74,35250.0,17.2511,17.2823,17.2511,17.2698,35250.0
2012-09-21 11:45:00,27.73,27.79,27.73,27.77,28050.0,17.2636,17.3009,17.2636,17.2885,28050.0
2012-09-21 11:50:00,27.77,27.78,27.76,27.78,19500.0,17.2885,17.2947,17.2823,17.2947,19500.0
2012-09-21 11:55:00,27.78,27.81,27.77,27.81,22800.0,17.2947,17.3134,17.2885,17.3134,22800.0
2012-09-21 12:00:00,27.8,27.81,27.79,27.81,24300.0,17.3072,17.3134,17.3009,17.3134,24300.0
2012-09-21 12:05:00,27.81,27.81,27.75,27.76,11700.0,17.3134,17.3134,17.276,17.2823,11700.0
2012-09-21 12:10:00,27.76,27.77,27.75,27.77,6000.0,17.2823,17.2885,17.276,17.2885,6000.0
2012-09-21 12:15:00,27.77,27.78,27.75,27.76,10350.0,17.2885,17.2947,17.276,17.2823,10350.0
2012-09-21 12:20:00,27.76,27.77,27.73,27.77,16050.0,17.2823,17.2885,17.2636,17.2885,16050.0
2012-09-21 12:25:00,27.76,27.8,27.75,27.8,18450.0,17.2823,17.3072,17.276,17.3072,18450.0
2012-09-21 12:30:00,27.79,27.8,27.79,27.8,10350.0,17.3009,17.3072,17.3009,17.3072,10350.0
2012-09-21 12:35:00,27.81,27.81,27.77,27.77,50700.0,17.3134,17.3134,17.2885,17.2885,50700.0
2012-09-21 12:40:00,27.78,27.8,27.77,27.79,14550.0,17.2947,17.3072,17.2885,17.3009,14550.0
2012-09-21 12:45:00,27.78,27.79,27.76,27.77,25500.0,17.2947,17.3009,17.2823,17.2885,25500.0
2012-09-21 12:50:00,27.77,27.78,27.76,27.76,7050.0,17.2885,17.2947,17.2823,17.2823,7050.0
2012-09-21 12:55:00,27.76,27.77,27.73,27.75,9150.0,17.2823,17.2885,17.2636,17.276,9150.0
2012-09-21 13:00:00,27.75,27.77,27.75,27.77,12000.0,17.276,17.2885,17.276,17.2885,12000.0
2012-09-21 13:05:00,27.77,27.8,27.77,27.79,19500.0,17.2885,17.3072,17.2885,17.3009,19500.0
2012-09-21 13:10:00,27.78,27.79,27.77,27.77,9900.0,17.2947,17.3009,17.2885,17.2885,9900.0
2012-09-21 13:15:00,27.77,27.78,27.77,27.77,8400.0,17.2885,17.2947,17.2885,17.2885,8400.0
2012-09-21 13:20:00,27.77,27.78,27.77,27.77,9000.0,17.2885,17.2947,17.2885,17.2885,9000.0
2012-09-21 13:25:00,27.77,27.79,27.75,27.77,34650.0,17.2885,17.3009,17.276,17.2885,34650.0
2012-09-21 13:30:00,27.77,27.78,27.75,27.77,22350.0,17.2885,17.2947,17.276,17.2885,22350.0
2012-09-21 13:35:00,27.77,27.79,27.77,27.78,9000.0,17.2885,17.3009,17.2885,17.2947,9000.0
2012-09-21 13:40:00,27.77,27.79,27.77,27.79,13800.0,17.2885,17.3009,17.2885,17.3009,13800.0
2012-09-21 13:45:00,27.79,27.79,27.75,27.75,15000.0,17.3009,17.3009,17.276,17.276,15000.0
2012-09-21 13:50:00,27.75,27.77,27.75,27.76,12900.0,17.276,17.2885,17.276,17.2823,12900.0
2012-09-21 13:55:00,27.76,27.77,27.75,27.77,25350.0,17.2823,17.2885,17.276,17.2885,25350.0
2012-09-21 14:00:00,27.77,27.78,27.75,27.77,20400.0,17.2885,17.2947,17.276,17.2885,20400.0
2012-09-21 14:05:00,27.77,27.77,27.75,27.75,12750.0,17.2885,17.2885,17.276,17.276,12750.0
2012-09-21 14:10:00,27.75,27.77,27.75,27.76,52350.0,17.276,17.2885,17.276,17.2823,52350.0
2012-09-21 14:15:00,27.75,27.75,27.71,27.74,46500.0,17.276,17.276,17.2511,17.2698,46500.0
2012-09-21 14:20:00,27.73,27.75,27.72,27.73,33750.0,17.2636,17.276,17.2574,17.2636,33750.0
2012-09-21 14:25:00,27.73,27.77,27.71,27.76,33600.0,17.2636,17.2885,17.2511,17.2823,33600.0
2012-09-21 14:30:00,27.75,27.77,27.75,27.77,34200.0,17.276,17.2885,17.276,17.2885,34200.0
2012-09-21 14:35:00,27.77,27.77,27.76,27.77,29100.0,17.2885,17.2885,17.2823,17.2885,29100.0
2012-09-21 14:40:00,27.77,27.77,27.76,27.77,30000.0,17.2885,17.2885,17.2823,17.2885,30000.0
2012-09-21 14:45:00,27.77,27.79,27.76,27.76,34650.0,17.2885,17.3009,17.2823,17.2823,34650.0
2012-09-21 14:50:00,27.76,27.79,27.75,27.79,29850.0,17.2823,17.3009,17.276,17.3009,29850.0
2012-09-21 14:55:00,27.79,27.79,27.77,27.77,14100.0,17.3009,17.3009,17.2885,17.2885,14100.0
2012-09-21 15:00:00,27.77,27.77,27.74,27.76,22950.0,17.2885,17.2885,17.2698,17.2823,22950.0
2012-09-21 15:05:00,27.76,27.77,27.75,27.75,13950.0,17.2823,17.2885,17.276,17.276,13950.0
2012-09-21 15:10:00,27.75,27.77,27.75,27.77,27150.0,17.276,17.2885,17.276,17.2885,27150.0
2012-09-21 15:15:00,27.77,27.77,27.74,27.75,22950.0,17.2885,17.2885,17.2698,17.276,22950.0
2012-09-21 15:20:00,27.75,27.75,27.74,27.75,25650.0,17.276,17.276,17.2698,17.276,25650.0
2012-09-21 15:25:00,27.76,27.76,27.69,27.7,66150.0,17.2823,17.2823,17.2387,17.2449,66150.0
2012-09-21 15:30:00,27.7,27.74,27.7,27.73,100800.0,17.2449,17.2698,17.2449,17.2636,100800.0
2012-09-21 15:35:00,27.73,27.77,27.69,27.7,57450.0,17.2636,17.2885,17.2387,17.2449,57450.0
2012-09-21 15:40:00,27.69,27.73,27.69,27.73,60900.0,17.2387,17.2636,17.2387,17.2636,60900.0
2012-09-21 15:45:00,27.72,27.73,27.69,27.69,78750.0,17.2574,17.2636,17.2387,17.2387,78750.0
2012-09-21 15:50:00,27.69,27.71,27.65,27.66,131250.0,17.2387,17.2511,17.2138,17.22,131250.0
2012-09-21 15:55:00,27.65,27.68,27.64,27.67,218550.0,17.2138,17.2325,17.2076,17.2262,218550.0
2012-09-24 09:30:00,27.59,27.59,27.42,27.51,43800.0,17.1764,17.1764,17.0706,17.1266,43800.0
2012-09-24 09:35:00,27.54,27.59,27.5,27.59,22800.0,17.1453,17.1764,17.1204,17.1764,22800.0
2012-09-24 09:40:00,27.58,27.66,27.54,27.59,96300.0,17.1702,17.22,17.1453,17.1764,96300.0
2012-09-24 09:45:00,27.58,27.64,27.5,27.5,87150.0,17.1702,17.2076,17.1204,17.1204,87150.0
2012-09-24 09:50:00,27.5,27.53,27.48,27.52,67350.0,17.1204,17.1391,17.1079,17.1328,67350.0
2012-09-24 09:55:00,27.53,27.53,27.5,27.51,47700.0,17.1391,17.1391,17.1204,17.1266,47700.0
2012-09-24 10:00:00,27.51,27.55,27.51,27.51,34500.0,17.1266,17.1515,17.1266,17.1266,34500.0
2012-09-24 10:05:00,27.52,27.52,27.45,27.45,33750.0,17.1328,17.1328,17.0893,17.0893,33750.0
2012-09-24 10:10:00,27.45,27.53,27.44,27.49,51150.0,17.0893,17.1391,17.083,17.1142,51150.0
2012-09-24 10:15:00,27.5,27.51,27.45,27.46,39000.0,17.1204,17.1266,17.0893,17.0955,39000.0
2012-09-24 10:20:00,27.45,27.52,27.44,27.5,23550.0,17.0893,17.1328,17.083,17.1204,23550.0
2012-09-24 10:25:00,27.51,27.53,27.47,27.52,16650.0,17.1266,17.1391,17.1017,17.1328,16650.0
2012-09-24 10:30:00,27.53,27.53,27.52,27.53,59250.0,17.1391,17.1391,17.1328,17.1391,59250.0
2012-09-24 10:35:00,27.53,27.55,27.5,27.5,96450.0,17.1391,17.1515,17.1204,17.1204,96450.0
2012-09-24 10:40:00,27.5,27.54,27.49,27.52,30000.0,17.1204,17.1453,17.1142,17.1328,30000.0
2012-09-24 10:45:00,27.52,27.53,27.5,27.51,51600.0,17.1328,17.1391,17.1204,17.1266,51600.0
2012-09-24 10:50:00,27.51,27.53,27.5,27.51,15600.0,17.1266,17.1391,17.1204,17.1266,15600.0
2012-09-24 10:55:00,27.51,27.58,27.51,27.55,29700.0,17.1266,17.1702,17.1266,17.1515,29700.0
2012-09-24 11:00:00,27.55,27.56,27.53,27.53,41700.0,17.1515,17.1577,17.1391,17.1391,41700.0
2012-09-24 11:05:00,27.53,27.54,27.52,27.53,16950.0,17.1391,17.1453,17.1328,17.1391,16950.0
2012-09-24 11:10:00,27.53,27.54,27.49,27.54,54600.0,17.1391,17.1453,17.1142,17.1453,54600.0
2012-09-24 11:15:00,27.53,27.55,27.52,27.55,10800.0,17.1391,17.1515,17.1328,17.1515,10800.0
2012-09-24 11:20:00,27.55,27.57,27.54,27.55,31950.0,17.1515,17.164,17.1453,17.1515,31950.0
2012-09-24 11:25:00,27.55,27.56,27.51,27.53,30150.0,17.1515,17.1577,17.1266,17.1391,30150.0
2012-09-24 11:30:00,27.53,27.55,27.52,27.53,20700.0,17.1391,17.1515,17.1328,17.1391,20700.0
2012-09-24 11:35:00,27.54,27.55,27.51,27.51,18150.0,17.1453,17.1515,17.1266,17.1266,18150.0
2012-09-24 11:40:00,27.51,27.51,27.49,27.5,12750.0,17.1266,17.1266,17.1142,17.1204,12750.0
2012-09-24 11:45:00,27.51,27.51,27.47,27.48,9000.0,17.1266,17.1266,17.1017,17.1079,9000.0
2012-09-24 11:50:00,27.48,27.48,27.46,27.47,5700.0,17.1079,17.1079,17.0955,17.1017,5700.0
2012-09-24 11:55:00,27.47,27.5,27.47,27.49,6450.0,17.1017,17.1204,17.1017,17.1142,6450.0
2012-09-24 12:00:00,27.47,27.5,27.46,27.5,18900.0,17.1017,17.1204,17.0955,17.1204,18900.0
2012-09-24 12:05:00,27.5,27.51,27.49,27.51,10500.0,17.1204,17.1266,17.1142,17.1266,10500.0
2012-09-24 12:10:00,27.51,27.51,27.5,27.5,4800.0,17.1266,17.1266,17.1204,17.1204,4800.0
2012-09-24 12:15:00,27.5,27.51,27.49,27.51,10050.0,17.1204,17.1266,17.1142,17.1266,10050.0
2012-09-24 12:20:00,27.5,27.51,27.49,27.49,13800.0,17.1204,17.1266,17.1142,17.1142,13800.0
2012-09-24 12:25:00,27.5,27.52,27.49,27.51,6900.0,17.1204,17.1328,17.1142,17.1266,6900.0
2012-09-24 12:30:00,27.5,27.51,27.49,27.51,21600.0,17.1204,17.1266,17.1142,17.1266,21600.0
2012-09-24 12:35:00,27.5,27.51,27.49,27.51,18600.0,17.1204,17.1266,17.1142,17.1266,18600.0
2012-09-24 12:40:00,27.51,27.54,27.51,27.54,14400.0,17.1266,17.1453,17.1266,17.1453,14400.0
2012-09-24 12:45:00,27.54,27.55,27.53,27.53,14550.0,17.1453,17.1515,17.1391,17.1391,14550.0
2012-09-24 12:50:00,27.53,27.53,27.51,27.52,6300.0,17.1391,17.1391,17.1266,17.1328,6300.0
2012-09-24 12:55:00,27.52,27.52,27.5,27.51,6000.0,17.1328,17.1328,17.1204,17.1266,6000.0
2012-09-24 13:00:00,27.51,27.52,27.49,27.5,14100.0,17.1266,17.1328,17.1142,17.1204,14100.0
2012-09-24 13:05:00,27.5,27.53,27.5,27.53,4650.0,17.1204,17.1391,17.1204,17.1391,4650.0
2012-09-24 13:10:00,27.52,27.53,27.51,27.51,4050.0,17.1328,17.1391,17.1266,17.1266,4050.0
2012-09-24 13:15:00,27.51,27.51,27.48,27.5,7200.0,17.1266,17.1266,17.1079,17.1204,7200.0
2012-09-24 13:20:00,27.5,27.53,27.5,27.52,7650.0,17.1204,17.1391,17.1204,17.1328,7650.0
2012-09-24 13:25:00,27.52,27.54,27.51,27.51,8400.0,17.1328,17.1453,17.1266,17.1266,8400.0
2012-09-24 13:30:00,27.51,27.51,27.48,27.49,13500.0,17.1266,17.1266,17.1079,17.1142,13500.0
2012-09-24 13:35:00,27.49,27.51,27.49,27.49,9000.0,17.1142,17.1266,17.1142,17.1142,9000.0
2012-09-24 13:40:00,27.49,27.49,27.49,27.49,4950.0,17.1142,17.1142,17.1142,17.1142,4950.0
2012-09-24 13:45:00,27.49,27.51,27.48,27.51,26100.0,17.1142,17.1266,17.1079,17.1266,26100.0
2012-09-24 13:50:00,27.51,27.52,27.5,27.52,13050.0,17.1266,17.1328,17.1204,17.1328,13050.0
2012-09-24 13:55:00,27.52,27.53,27.49,27.5,13350.0,17.1328,17.1391,17.1142,17.1204,13350.0
2012-09-24 14:00:00,27.5,27.52,27.5,27.5,65400.0,17.1204,17.1328,17.1204,17.1204,65400.0
2012-09-24 14:05:00,27.5,27.51,27.49,27.5,7050.0,17.1204,17.1266,17.1142,17.1204,7050.0
2012-09-24 14:10:00,27.5,27.52,27.5,27.51,8850.0,17.1204,17.1328,17.1204,17.1266,8850.0
2012-09-24 14:15:00,27.51,27.55,27.51,27.55,8700.0,17.1266,17.1515,17.1266,17.1515,8700.0
2012-09-24 14:20:00,27.55,27.58,27.55,27.57,19650.0,17.1515,17.1702,17.1515,17.164,19650.0
2012-09-24 14:25:00,27.57,27.62,27.57,27.61,9150.0,17.164,17.1951,17.164,17.1889,9150.0
2012-09-24 14:30:00,27.62,27.63,27.61,27.61,9450.0,17.1951,17.2013,17.1889,17.1889,9450.0
2012-09-24 14:35:00,27.61,27.64,27.61,27.64,11250.0,17.1889,17.2076,17.1889,17.2076,11250.0
2012-09-24 14:40:00,27.63,27.66,27.63,27.65,9750.0,17.2013,17.22,17.2013,17.2138,9750.0
2012-09-24 14:45:00,27.65,27.67,27.64,27.66,21000.0,17.2138,17.2262,17.2076,17.22,21000.0
2012-09-24 14:50:00,27.66,27.72,27.66,27.71,18900.0,17.22,17.2574,17.22,17.2511,18900.0
2012-09-24 14:55:00,27.7,27.71,27.67,27.68,11700.0,17.2449,17.2511,17.2262,17.2325,11700.0
2012-09-24 15:00:00,27.68,27.69,27.64,27.65,7200.0,17.2325,17.2387,17.2076,17.2138,7200.0
2012-09-24 15:05:00,27.63,27.69,27.63,27.69,20250.0,17.2013,17.2387,17.2013,17.2387,20250.0
2012-09-24 15:10:00,27.69,27.69,27.65,27.67,12150.0,17.2387,17.2387,17.2138,17.2262,12150.0
2012-09-24 15:15:00,27.67,27.69,27.67,27.67,15450.0,17.2262,17.2387,17.2262,17.2262,15450.0
2012-09-24 15:20:00,27.68,27.69,27.67,27.69,22350.0,17.2325,17.2387,17.2262,17.2387,22350.0
2012-09-24 15:25:00,27.69,27.73,27.67,27.7,30750.0,17.2387,17.2636,17.2262,17.2449,30750.0
2012-09-24 15:30:00,27.69,27.7,27.64,27.67,45150.0,17.2387,17.2449,17.2076,17.2262,45150.0
2012-09-24 15:35:00,27.67,27.69,27.67,27.67,27750.0,17.2262,17.2387,17.2262,17.2262,27750.0
2012-09-24 15:40:00,27.67,27.67,27.63,27.63,31050.0,17.2262,17.2262,17.2013,17.2013,31050.0
2012-09-24 15:45:00,27.63,27.66,27.62,27.65,25800.0,17.2013,17.22,17.1951,17.2138,25800.0
2012-09-24 15:50:00,27.64,27.65,27.59,27.6,112350.0,17.2076,17.2138,17.1764,17.1827,112350.0
2012-09-24 15:55:00,27.6,27.63,27.6,27.63,99750.0,17.1827,17.2013,17.1827,17.2013,99750.0
2012-09-25 09:30:00,27.73,27.73,27.39,27.39,42300.0,17.2636,17.2636,17.0519,17.0519,42300.0
2012-09-25 09:35:00,27.4,27.51,27.4,27.51,137850.0,17.0581,17.1266,17.0581,17.1266,137850.0
2012-09-25 09:40:00,27.5,27.51,27.36,27.41,193500.0,17.1204,17.1266,17.0332,17.0644,193500.0
2012-09-25 09:45:00,27.41,27.41,27.33,27.35,15750.0,17.0644,17.0644,17.0146,17.027,15750.0
2012-09-25 09:50:00,27.34,27.41,27.32,27.41,32250.0,17.0208,17.0644,17.0083,17.0644,32250.0
2012-09-25 09:55:00,27.41,27.41,27.37,27.41,19650.0,17.0644,17.0644,17.0395,17.0644,19650.0
2012-09-25 10:00:00,27.41,27.5,27.39,27.43,40200.0,17.0644,17.1204,17.0519,17.0768,40200.0
2012-09-25 10:05:00,27.43,27.54,27.43,27.51,20550.0,17.0768,17.1453,17.0768,17.1266,20550.0
2012-09-25 10:10:00,27.54,27.57,27.52,27.53,20700.0,17.1453,17.164,17.1328,17.1391,20700.0
2012-09-25 10:15:00,27.53,27.55,27.49,27.51,42150.0,17.1391,17.1515,17.1142,17.1266,42150.0
2012-09-25 10:20:00,27.51,27.52,27.5,27.51,18150.0,17.1266,17.1328,17.1204,17.1266,18150.0
2012-09-25 10:25:00,27.5,27.53,27.47,27.49,62850.0,17.1204,17.1391,17.1017,17.1142,62850.0
2012-09-25 10:30:00,27.49,27.52,27.46,27.49,22500.0,17.1142,17.1328,17.0955,17.1142,22500.0
2012-09-25 10:35:00,27.49,27.49,27.45,27.45,13800.0,17.1142,17.1142,17.0893,17.0893,13800.0
2012-09-25 10:40:00,27.45,27.45,27.42,27.43,30750.0,17.0893,17.0893,17.0706,17.0768,30750.0
2012-09-25 10:45:00,27.42,27.49,27.41,27.44,23400.0,17.0706,17.1142,17.0644,17.083,23400.0
2012-09-25 10:50:00,27.44,27.46,27.43,27.45,60900.0,17.083,17.0955,17.0768,17.0893,60900.0
2012-09-25 10:55:00,27.44,27.47,27.44,27.47,30150.0,17.083,17.1017,17.083,17.1017,30150.0
2012-09-25 11:00:00,27.47,27.51,27.47,27.47,10500.0,17.1017,17.1266,17.1017,17.1017,10500.0
2012-09-25 11:05:00,27.47,27.49,27.43,27.45,14850.0,17.1017,17.1142,17.0768,17.0893,14850.0
2012-09-25 11:10:00,27.45,27.47,27.43,27.43,31950.0,17.0893,17.1017,17.0768,17.0768,31950.0
2012-09-25 11:15:00,27.43,27.47,27.42,27.47,22350.0,17.0768,17.1017,17.0706,17.1017,22350.0
2012-09-25 11:20:00,27.47,27.47,27.44,27.45,82650.0,17.1017,17.1017,17.083,17.0893,82650.0
2012-09-25 11:25:00,27.45,27.48,27.45,27.48,17700.0,17.0893,17.1079,17.0893,17.1079,17700.0
2012-09-25 11:30:00,27.47,27.51,27.47,27.48,81450.0,17.1017,17.1266,17.1017,17.1079,81450.0
2012-09-25 11:35:00,27.48,27.49,27.47,27.49,6750.0,17.1079,17.1142,17.1017,17.1142,6750.0
2012-09-25 11:40:00,27.49,27.49,27.47,27.47,21600.0,17.1142,17.1142,17.1017,17.1017,21600.0
2012-09-25 11:45:00,27.47,27.47,27.42,27.43,13800.0,17.1017,17.1017,17.0706,17.0768,13800.0
2012-09-25 11:50:00,27.43,27.47,27.41,27.46,62700.0,17.0768,17.1017,17.0644,17.0955,62700.0
2012-09-25 11:55:00,27.46,27.46,27.44,27.45,17400.0,17.0955,17.0955,17.083,17.0893,17400.0
2012-09-25 12:00:00,27.45,27.51,27.45,27.46,48150.0,17.0893,17.1266,17.0893,17.0955,48150.0
2012-09-25 12:05:00,27.45,27.49,27.45,27.49,16350.0,17.0893,17.1142,17.0893,17.1142,16350.0
2012-09-25 12:10:00,27.48,27.49,27.47,27.49,18150.0,17.1079,17.1142,17.1017,17.1142,18150.0
2012-09-25 12:15:00,27.49,27.49,27.41,27.46,74400.0,17.1142,17.1142,17.0644,17.0955,74400.0
2012-09-25 12:20:00,27.46,27.47,27.45,27.47,18000.0,17.0955,17.1017,17.0893,17.1017,18000.0
2012-09-25 12:25:00,27.47,27.48,27.45,27.48,13950.0,17.1017,17.1079,17.0893,17.1079,13950.0
2012-09-25 12:30:00,27.47,27.5,27.47,27.48,23400.0,17.1017,17.1204,17.1017,17.1079,23400.0
2012-09-25 12:35:00,27.47,27.48,27.37,27.37,45600.0,17.1017,17.1079,17.0395,17.0395,45600.0
2012-09-25 12:40:00,27.38,27.39,27.34,27.35,34800.0,17.0457,17.0519,17.0208,17.027,34800.0
2012-09-25 12:45:00,27.35,27.39,27.35,27.39,24300.0,17.027,17.0519,17.027,17.0519,24300.0
2012-09-25 12:50:00,27.39,27.39,27.35,27.37,9300.0,17.0519,17.0519,17.027,17.0395,9300.0
2012-09-25 12:55:00,27.37,27.41,27.37,27.38,16950.0,17.0395,17.0644,17.0395,17.0457,16950.0
2012-09-25 13:00:00,27.38,27.38,27.36,27.38,21000.0,17.0457,17.0457,17.0332,17.0457,21000.0
2012-09-25 13:05:00,27.39,27.39,27.37,27.37,13650.0,17.0519,17.0519,17.0395,17.0395,13650.0
2012-09-25 13:10:00,27.38,27.4,27.37,27.37,9750.0,17.0457,17.0581,17.0395,17.0395,9750.0
2012-09-25 13:15:00,27.37,27.41,27.36,27.36,11550.0,17.0395,17.0644,17.0332,17.0332,11550.0
2012-09-25 13:20:00,27.35,27.36,27.32,27.35,23100.0,17.027,17.0332,17.0083,17.027,23100.0
2012-09-25 13:25:00,27.34,27.34,27.32,27.32,18000.0,17.0208,17.0208,17.0083,17.0083,18000.0
2012-09-25 13:30:00,27.33,27.4,27.33,27.4,22200.0,17.0146,17.0581,17.0146,17.0581,22200.0
2012-09-25 13:35:00,27.39,27.41,27.34,27.34,9600.0,17.0519,17.0644,17.0208,17.0208,9600.0
2012-09-25 13:40:00,27.32,27.33,27.29,27.29,54750.0,17.0083,17.0146,16.9897,16.9897,54750.0
2012-09-25 13:45:00,27.31,27.33,27.27,27.27,88200.0,17.0021,17.0146,16.9772,16.9772,88200.0
2012-09-25 13:50:00,27.27,27.31,27.27,27.31,11700.0,16.9772,17.0021,16.9772,17.0021,11700.0
2012-09-25 13:55:00,27.3,27.33,27.3,27.32,21450.0,16.9959,17.0146,16.9959,17.0083,21450.0
2012-09-25 14:00:00,27.32,27.33,27.29,27.29,17250.0,17.0083,17.0146,16.9897,16.9897,17250.0
2012-09-25 14:05:00,27.29,27.31,27.29,27.29,12150.0,16.9897,17.0021,16.9897,16.9897,12150.0
2012-09-25 14:10:00,27.3,27.33,27.3,27.31,15150.0,16.9959,17.0146,16.9959,17.0021,15150.0
2012-09-25 14:15:00,27.31,27.33,27.25,27.27,43800.0,17.0021,17.0146,16.9648,16.9772,43800.0
2012-09-25 14:20:00,27.27,27.28,27.23,27.25,21900.0,16.9772,16.9834,16.9523,16.9648,21900.0
2012-09-25 14:25:00,27.23,27.24,27.2,27.23,19500.0,16.9523,16.9585,16.9336,16.9523,19500.0
2012-09-25 14:30:00,27.23,27.26,27.23,27.26,21300.0,16.9523,16.971,16.9523,16.971,21300.0
2012-09-25 14:35:00,27.25,27.28,27.25,27.28,25800.0,16.9648,16.9834,16.9648,16.9834,25800.0
2012-09-25 14:40:00,27.27,27.28,27.26,27.26,12000.0,16.9772,16.9834,16.971,16.971,12000.0
2012-09-25 14:45:00,27.26,27.26,27.21,27.24,67800.0,16.971,16.971,16.9399,16.9585,67800.0
2012-09-25 14:50:00,27.23,27.24,27.22,27.23,89850.0,16.9523,16.9585,16.9461,16.9523,89850.0
2012-09-25 14:55:00,27.24,27.24,27.14,27.14,73950.0,16.9585,16.9585,16.8963,16.8963,73950.0
2012-09-25 15:00:00,27.15,27.17,27.12,27.13,57150.0,16.9025,16.9149,16.8838,16.89,57150.0
2012-09-25 15:05:00,27.13,27.13,27.07,27.07,57300.0,16.89,16.89,16.8527,16.8527,57300.0
2012-09-25 15:10:00,27.07,27.11,26.98,27.07,122850.0,16.8527,16.8776,16.7967,16.8527,122850.0
2012-09-25 15:15:00,27.07,27.07,27.05,27.06,70650.0,16.8527,16.8527,16.8402,16.8465,70650.0
2012-09-25 15:20:00,27.06,27.14,27.06,27.12,66900.0,16.8465,16.8963,16.8465,16.8838,66900.0
2012-09-25 15:25:00,27.13,27.14,27.05,27.08,89400.0,16.89,16.8963,16.8402,16.8589,89400.0
2012-09-25 15:30:00,27.08,27.11,27.05,27.11,75600.0,16.8589,16.8776,16.8402,16.8776,75600.0
2012-09-25 15:35:00,27.12,27.13,27.01,27.01,83400.0,16.8838,16.89,16.8153,16.8153,83400.0
2012-09-25 15:40:00,27.01,27.05,27.01,27.05,73650.0,16.8153,16.8402,16.8153,16.8402,73650.0
2012-09-25 15:45:00,27.05,27.09,27.05,27.07,185250.0,16.8402,16.8651,16.8402,16.8527,185250.0
2012-09-25 15:50:00,27.07,27.08,27.03,27.07,189600.0,16.8527,16.8589,16.8278,16.8527,189600.0
2012-09-25 15:55:00,27.08,27.08,27.01,27.03,288300.0,16.8589,16.8589,16.8153,16.8278,288300.0
2012-09-26 09:30:00,26.59,26.86,26.55,26.67,196050.0,16.5539,16.722,16.529,16.6037,196050.0
2012-09-26 09:35:00,26.67,26.71,26.6,26.61,114900.0,16.6037,16.6286,16.5601,16.5663,114900.0
2012-09-26 09:40:00,26.61,26.61,26.53,26.59,146700.0,16.5663,16.5663,16.5165,16.5539,146700.0
2012-09-26 09:45:00,26.59,26.62,26.55,26.61,35400.0,16.5539,16.5725,16.529,16.5663,35400.0
2012-09-26 09:50:00,26.61,26.62,26.54,26.58,68550.0,16.5663,16.5725,16.5227,16.5476,68550.0
2012-09-26 09:55:00,26.58,26.58,26.5,26.54,54000.0,16.5476,16.5476,16.4978,16.5227,54000.0
2012-09-26 10:00:00,26.53,26.53,26.45,26.45,79650.0,16.5165,16.5165,16.4667,16.4667,79650.0
2012-09-26 10:05:00,26.46,26.47,26.44,26.45,43800.0,16.4729,16.4792,16.4605,16.4667,43800.0
2012-09-26 10:10:00,26.45,26.47,26.44,26.46,64800.0,16.4667,16.4792,16.4605,16.4729,64800.0
2012-09-26 10:15:00,26.46,26.51,26.43,26.51,44250.0,16.4729,16.5041,16.4543,16.5041,44250.0
2012-09-26 10:20:00,26.52,26.52,26.43,26.45,32250.0,16.5103,16.5103,16.4543,16.4667,32250.0
2012-09-26 10:25:00,26.45,26.46,26.39,26.41,47700.0,16.4667,16.4729,16.4294,16.4418,47700.0
2012-09-26 10:30:00,26.41,26.42,26.36,26.38,61800.0,16.4418,16.448,16.4107,16.4231,61800.0
2012-09-26 10:35:00,26.38,26.39,26.3,26.33,98250.0,16.4231,16.4294,16.3733,16.392,98250.0
2012-09-26 10:40:00,26.33,26.37,26.33,26.34,51750.0,16.392,16.4169,16.392,16.3982,51750.0
2012-09-26 10:45:00,26.34,26.34,26.31,26.33,45150.0,16.3982,16.3982,16.3795,16.392,45150.0
2012-09-26 10:50:00,26.33,26.35,26.31,26.34,27000.0,16.392,16.4045,16.3795,16.3982,27000.0
2012-09-26 10:55:00,26.35,26.35,26.29,26.29,16500.0,16.4045,16.4045,16.3671,16.3671,16500.0
2012-09-26 11:00:00,26.3,26.39,26.29,26.36,20850.0,16.3733,16.4294,16.3671,16.4107,20850.0
2012-09-26 11:05:00,26.35,26.37,26.33,26.37,18000.0,16.4045,16.4169,16.392,16.4169,18000.0
2012-09-26 11:10:00,26.37,26.39,26.34,26.38,23100.0,16.4169,16.4294,16.3982,16.4231,23100.0
2012-09-26 11:15:00,26.37,26.45,26.37,26.44,29400.0,16.4169,16.4667,16.4169,16.4605,29400.0
2012-09-26 11:20:00,26.44,26.49,26.41,26.47,29550.0,16.4605,16.4916,16.4418,16.4792,29550.0
2012-09-26 11:25:00,26.47,26.52,26.45,26.51,50850.0,16.4792,16.5103,16.4667,16.5041,50850.0
2012-09-26 11:30:00,26.51,26.51,26.47,26.5,46950.0,16.5041,16.5041,16.4792,16.4978,46950.0
2012-09-26 11:35:00,26.5,26.53,26.5,26.52,25200.0,16.4978,16.5165,16.4978,16.5103,25200.0
2012-09-26 11:40:00,26.52,26.62,26.51,26.61,37500.0,16.5103,16.5725,16.5041,16.5663,37500.0
2012-09-26 11:45:00,26.62,26.65,26.59,26.59,26850.0,16.5725,16.5912,16.5539,16.5539,26850.0
2012-09-26 11:50:00,26.59,26.59,26.55,26.59,16800.0,16.5539,16.5539,16.529,16.5539,16800.0
2012-09-26 11:55:00,26.59,26.63,26.59,26.59,15300.0,16.5539,16.5788,16.5539,16.5539,15300.0
2012-09-26 12:00:00,26.6,26.67,26.6,26.64,14250.0,16.5601,16.6037,16.5601,16.585,14250.0
2012-09-26 12:05:00,26.64,26.67,26.63,26.66,33600.0,16.585,16.6037,16.5788,16.5974,33600.0
2012-09-26 12:10:00,26.65,26.67,26.61,26.63,28950.0,16.5912,16.6037,16.5663,16.5788,28950.0
2012-09-26 12:15:00,26.64,26.67,26.62,26.63,19050.0,16.585,16.6037,16.5725,16.5788,19050.0
2012-09-26 12:20:00,26.63,26.63,26.6,26.61,28800.0,16.5788,16.5788,16.5601,16.5663,28800.0
2012-09-26 12:25:00,26.61,26.63,26.57,26.59,15300.0,16.5663,16.5788,16.5414,16.5539,15300.0
2012-09-26 12:30:00,26.59,26.59,26.56,26.58,14700.0,16.5539,16.5539,16.5352,16.5476,14700.0
2012-09-26 12:35:00,26.59,26.6,26.57,26.57,31650.0,16.5539,16.5601,16.5414,16.5414,31650.0
2012-09-26 12:40:00,26.57,26.58,26.57,26.57,10800.0,16.5414,16.5476,16.5414,16.5414,10800.0
2012-09-26 12:45:00,26.57,26.6,26.57,26.59,29100.0,16.5414,16.5601,16.5414,16.5539,29100.0
2012-09-26 12:50:00,26.59,26.61,26.55,26.58,27300.0,16.5539,16.5663,16.529,16.5476,27300.0
2012-09-26 12:55:00,26.58,26.65,26.58,26.61,21450.0,16.5476,16.5912,16.5476,16.5663,21450.0
2012-09-26 13:00:00,26.61,26.62,26.57,26.6,49500.0,16.5663,16.5725,16.5414,16.5601,49500.0
2012-09-26 13:05:00,26.59,26.67,26.59,26.67,30900.0,16.5539,16.6037,16.5539,16.6037,30900.0
2012-09-26 13:10:00,26.67,26.67,26.65,26.66,18750.0,16.6037,16.6037,16.5912,16.5974,18750.0
2012-09-26 13:15:00,26.66,26.67,26.65,26.66,26400.0,16.5974,16.6037,16.5912,16.5974,26400.0
2012-09-26 13:20:00,26.65,26.67,26.65,26.66,29250.0,16.5912,16.6037,16.5912,16.5974,29250.0
2012-09-26 13:25:00,26.66,26.69,26.66,26.66,89400.0,16.5974,16.6161,16.5974,16.5974,89400.0
2012-09-26 13:30:00,26.67,26.67,26.64,26.66,30750.0,16.6037,16.6037,16.585,16.5974,30750.0
2012-09-26 13:35:00,26.66,26.67,26.65,26.65,36900.0,16.5974,16.6037,16.5912,16.5912,36900.0
2012-09-26 13:40:00,26.65,26.67,26.65,26.67,11550.0,16.5912,16.6037,16.5912,16.6037,11550.0
2012-09-26 13:45:00,26.67,26.67,26.59,26.6,17100.0,16.6037,16.6037,16.5539,16.5601,17100.0
2012-09-26 13:50:00,26.6,26.63,26.59,26.6,8550.0,16.5601,16.5788,16.5539,16.5601,8550.0
2012-09-26 13:55:00,26.59,26.6,26.51,26.53,53100.0,16.5539,16.5601,16.5041,16.5165,53100.0
2012-09-26 14:00:00,26.52,26.61,26.52,26.59,14400.0,16.5103,16.5663,16.5103,16.5539,14400.0
2012-09-26 14:05:00,26.58,26.61,26.57,26.59,20250.0,16.5476,16.5663,16.5414,16.5539,20250.0
2012-09-26 14:10:00,26.59,26.61,26.57,26.61,39000.0,16.5539,16.5663,16.5414,16.5663,39000.0
2012-09-26 14:15:00,26.61,26.62,26.6,26.62,12150.0,16.5663,16.5725,16.5601,16.5725,12150.0
2012-09-26 14:20:00,26.62,26.63,26.6,26.61,22500.0,16.5725,16.5788,16.5601,16.5663,22500.0
2012-09-26 14:25:00,26.61,26.65,26.6,26.61,33300.0,16.5663,16.5912,16.5601,16.5663,33300.0
2012-09-26 14:30:00,26.61,26.65,26.6,26.65,46050.0,16.5663,16.5912,16.5601,16.5912,46050.0
2012-09-26 14:35:00,26.65,26.67,26.64,26.66,173700.0,16.5912,16.6037,16.585,16.5974,173700.0
2012-09-26 14:40:00,26.65,26.67,26.65,26.66,47400.0,16.5912,16.6037,16.5912,16.5974,47400.0
2012-09-26 14:45:00,26.66,26.67,26.64,26.67,75600.0,16.5974,16.6037,16.585,16.6037,75600.0
2012-09-26 14:50:00,26.67,26.67,26.62,26.63,37950.0,16.6037,16.6037,16.5725,16.5788,37950.0
2012-09-26 14:55:00,26.63,26.64,26.6,26.63,59700.0,16.5788,16.585,16.5601,16.5788,59700.0
2012-09-26 15:00:00,26.63,26.63,26.6,26.61,35250.0,16.5788,16.5788,16.5601,16.5663,35250.0
2012-09-26 15:05:00,26.6,26.61,26.56,26.59,49500.0,16.5601,16.5663,16.5352,16.5539,49500.0
2012-09-26 15:10:00,26.58,26.61,26.57,26.6,60900.0,16.5476,16.5663,16.5414,16.5601,60900.0
2012-09-26 15:15:00,26.6,26.64,26.6,26.6,42450.0,16.5601,16.585,16.5601,16.5601,42450.0
2012-09-26 15:20:00,26.61,26.63,26.57,26.57,25200.0,16.5663,16.5788,16.5414,16.5414,25200.0
2012-09-26 15:25:00,26.57,26.61,26.55,26.55,34050.0,16.5414,16.5663,16.529,16.529,34050.0
2012-09-26 15:30:00,26.55,26.58,26.55,26.55,70500.0,16.529,16.5476,16.529,16.529,70500.0
2012-09-26 15:35:00,26.55,26.57,26.52,26.57,63000.0,16.529,16.5414,16.5103,16.5414,63000.0
2012-09-26 15:40:00,26.58,26.59,26.55,26.59,41700.0,16.5476,16.5539,16.529,16.5539,41700.0
2012-09-26 15:45:00,26.58,26.58,26.53,26.55,72750.0,16.5476,16.5476,16.5165,16.529,72750.0
2012-09-26 15:50:00,26.55,26.58,26.54,26.57,77400.0,16.529,16.5476,16.5227,16.5414,77400.0
2012-09-26 15:55:00,26.57,26.61,26.55,26.6,259950.0,16.5414,16.5663,16.529,16.5601,259950.0
2012-09-27 09:30:00,26.65,26.97,26.51,26.79,89400.0,16.5912,16.7904,16.5041,16.6784,89400.0
2012-09-27 09:35:00,26.77,26.8,26.71,26.72,57750.0,16.6659,16.6846,16.6286,16.6348,57750.0
2012-09-27 09:40:00,26.72,26.82,26.72,26.8,63900.0,16.6348,16.6971,16.6348,16.6846,63900.0
2012-09-27 09:45:00,26.79,26.85,26.78,26.8,54150.0,16.6784,16.7157,16.6722,16.6846,54150.0
2012-09-27 09:50:00,26.8,26.81,26.73,26.74,29250.0,16.6846,16.6908,16.641,16.6472,29250.0
2012-09-27 09:55:00,26.73,26.73,26.67,26.71,51750.0,16.641,16.641,16.6037,16.6286,51750.0
2012-09-27 10:00:00,26.7,26.73,26.63,26.64,23100.0,16.6223,16.641,16.5788,16.585,23100.0
2012-09-27 10:05:00,26.61,26.65,26.59,26.65,27300.0,16.5663,16.5912,16.5539,16.5912,27300.0
2012-09-27 10:10:00,26.65,26.65,26.59,26.64,13800.0,16.5912,16.5912,16.5539,16.585,13800.0
2012-09-27 10:15:00,26.65,26.69,26.64,26.66,46950.0,16.5912,16.6161,16.585,16.5974,46950.0
2012-09-27 10:20:00,26.65,26.67,26.63,26.67,37050.0,16.5912,16.6037,16.5788,16.6037,37050.0
2012-09-27 10:25:00,26.67,26.68,26.63,26.64,21450.0,16.6037,16.6099,16.5788,16.585,21450.0
2012-09-27 10:30:00,26.65,26.66,26.61,26.65,18300.0,16.5912,16.5974,16.5663,16.5912,18300.0
2012-09-27 10:35:00,26.65,26.67,26.63,26.65,38850.0,16.5912,16.6037,16.5788,16.5912,38850.0
2012-09-27 10:40:00,26.65,26.67,26.64,26.64,21000.0,16.5912,16.6037,16.585,16.585,21000.0
2012-09-27 10:45:00,26.64,26.67,26.64,26.67,25650.0,16.585,16.6037,16.585,16.6037,25650.0
2012-09-27 10:50:00,26.67,26.67,26.64,26.65,34950.0,16.6037,16.6037,16.585,16.5912,34950.0
2012-09-27 10:55:00,26.65,26.68,26.65,26.65,32700.0,16.5912,16.6099,16.5912,16.5912,32700.0
2012-09-27 11:00:00,26.66,26.68,26.65,26.67,16350.0,16.5974,16.6099,16.5912,16.6037,16350.0
2012-09-27 11:05:00,26.67,26.67,26.61,26.61,15150.0,16.6037,16.6037,16.5663,16.5663,15150.0
2012-09-27 11:10:00,26.61,26.62,26.57,26.59,23100.0,16.5663,16.5725,16.5414,16.5539,23100.0
2012-09-27 11:15:00,26.6,26.6,26.57,26.59,8550.0,16.5601,16.5601,16.5414,16.5539,8550.0
2012-09-27 11:20:00,26.59,26.63,26.56,26.57,22650.0,16.5539,16.5788,16.5352,16.5414,22650.0
2012-09-27 11:25:00,26.58,26.61,26.55,26.6,16800.0,16.5476,16.5663,16.529,16.5601,16800.0
2012-09-27 11:30:00,26.59,26.61,26.59,26.61,10350.0,16.5539,16.5663,16.5539,16.5663,10350.0
2012-09-27 11:35:00,26.61,26.63,26.61,26.63,4650.0,16.5663,16.5788,16.5663,16.5788,4650.0
2012-09-27 11:40:00,26.63,26.65,26.61,26.62,12300.0,16.5788,16.5912,16.5663,16.5725,12300.0
2012-09-27 11:45:00,26.63,26.67,26.63,26.66,9600.0,16.5788,16.6037,16.5788,16.5974,9600.0
2012-09-27 11:50:00,26.66,26.67,26.65,26.67,19950.0,16.5974,16.6037,16.5912,16.6037,19950.0
2012-09-27 11:55:00,26.67,26.73,26.65,26.73,54750.0,16.6037,16.641,16.5912,16.641,54750.0
2012-09-27 12:00:00,26.73,26.78,26.72,26.78,15450.0,16.641,16.6722,16.6348,16.6722,15450.0
2012-09-27 12:05:00,26.78,26.81,26.76,26.76,12900.0,16.6722,16.6908,16.6597,16.6597,12900.0
2012-09-27 12:10:00,26.77,26.79,26.75,26.75,12900.0,16.6659,16.6784,16.6535,16.6535,12900.0
2012-09-27 12:15:00,26.75,26.77,26.75,26.76,9450.0,16.6535,16.6659,16.6535,16.6597,9450.0
2012-09-27 12:20:00,26.77,26.77,26.73,26.76,21450.0,16.6659,16.6659,16.641,16.6597,21450.0
2012-09-27 12:25:00,26.77,26.81,26.77,26.79,40050.0,16.6659,16.6908,16.6659,16.6784,40050.0
2012-09-27 12:30:00,26.8,26.81,26.76,26.76,38400.0,16.6846,16.6908,16.6597,16.6597,38400.0
2012-09-27 12:35:00,26.77,26.77,26.75,26.75,7500.0,16.6659,16.6659,16.6535,16.6535,7500.0
2012-09-27 12:40:00,26.75,26.76,26.72,26.73,11100.0,16.6535,16.6597,16.6348,16.641,11100.0
2012-09-27 12:45:00,26.73,26.77,26.73,26.74,14400.0,16.641,16.6659,16.641,16.6472,14400.0
2012-09-27 12:50:00,26.74,26.75,26.73,26.74,6900.0,16.6472,16.6535,16.641,16.6472,6900.0
2012-09-27 12:55:00,26.74,26.77,26.74,26.74,10800.0,16.6472,16.6659,16.6472,16.6472,10800.0
2012-09-27 13:00:00,26.75,26.75,26.73,26.74,10050.0,16.6535,16.6535,16.641,16.6472,10050.0
2012-09-27 13:05:00,26.73,26.73,26.72,26.72,12300.0,16.641,16.641,16.6348,16.6348,12300.0
2012-09-27 13:10:00,26.72,26.73,26.71,26.71,15600.0,16.6348,16.641,16.6286,16.6286,15600.0
2012-09-27 13:15:00,26.71,26.75,26.71,26.72,14100.0,16.6286,16.6535,16.6286,16.6348,14100.0
2012-09-27 13:20:00,26.73,26.74,26.71,26.74,15450.0,16.641,16.6472,16.6286,16.6472,15450.0
2012-09-27 13:25:00,26.75,26.75,26.71,26.72,10950.0,16.6535,16.6535,16.6286,16.6348,10950.0
2012-09-27 13:30:00,26.72,26.73,26.72,26.73,8400.0,16.6348,16.641,16.6348,16.641,8400.0
2012-09-27 13:35:00,26.73,26.79,26.73,26.79,12900.0,16.641,16.6784,16.641,16.6784,12900.0
2012-09-27 13:40:00,26.78,26.81,26.77,26.77,29550.0,16.6722,16.6908,16.6659,16.6659,29550.0
2012-09-27 13:45:00,26.77,26.78,26.76,26.76,7200.0,16.6659,16.6722,16.6597,16.6597,7200.0
2012-09-27 13:50:00,26.76,26.76,26.72,26.73,10500.0,16.6597,16.6597,16.6348,16.641,10500.0
2012-09-27 13:55:00,26.73,26.75,26.72,26.74,8850.0,16.641,16.6535,16.6348,16.6472,8850.0
2012-09-27 14:00:00,26.75,26.75,26.72,26.73,16800.0,16.6535,16.6535,16.6348,16.641,16800.0
2012-09-27 14:05:00,26.73,26.75,26.73,26.74,11250.0,16.641,16.6535,16.641,16.6472,11250.0
2012-09-27 14:10:00,26.74,26.76,26.73,26.76,10200.0,16.6472,16.6597,16.641,16.6597,10200.0
2012-09-27 14:15:00,26.75,26.76,26.73,26.75,10800.0,16.6535,16.6597,16.641,16.6535,10800.0
2012-09-27 14:20:00,26.76,26.76,26.74,26.74,31200.0,16.6597,16.6597,16.6472,16.6472,31200.0
2012-09-27 14:25:00,26.75,26.78,26.75,26.77,17100.0,16.6535,16.6722,16.6535,16.6659,17100.0
2012-09-27 14:30:00,26.77,26.8,26.77,26.8,12750.0,16.6659,16.6846,16.6659,16.6846,12750.0
2012-09-27 14:35:00,26.8,26.8,26.77,26.77,17550.0,16.6846,16.6846,16.6659,16.6659,17550.0
2012-09-27 14:40:00,26.77,26.79,26.77,26.79,12600.0,16.6659,16.6784,16.6659,16.6784,12600.0
2012-09-27 14:45:00,26.78,26.8,26.77,26.79,12000.0,16.6722,16.6846,16.6659,16.6784,12000.0
2012-09-27 14:50:00,26.8,26.8,26.75,26.75,26400.0,16.6846,16.6846,16.6535,16.6535,26400.0
2012-09-27 14:55:00,26.75,26.77,26.75,26.77,11400.0,16.6535,16.6659,16.6535,16.6659,11400.0
2012-09-27 15:00:00,26.77,26.79,26.75,26.78,23700.0,16.6659,16.6784,16.6535,16.6722,23700.0
2012-09-27 15:05:00,26.77,26.79,26.77,26.77,12150.0,16.6659,16.6784,16.6659,16.6659,12150.0
2012-09-27 15:10:00,26.77,26.79,26.76,26.77,24900.0,16.6659,16.6784,16.6597,16.6659,24900.0
2012-09-27 15:15:00,26.77,26.77,26.75,26.77,18750.0,16.6659,16.6659,16.6535,16.6659,18750.0
2012-09-27 15:20:00,26.76,26.78,26.76,26.77,19650.0,16.6597,16.6722,16.6597,16.6659,19650.0
2012-09-27 15:25:00,26.77,26.8,26.77,26.77,26700.0,16.6659,16.6846,16.6659,16.6659,26700.0
2012-09-27 15:30:00,26.78,26.8,26.76,26.8,34050.0,16.6722,16.6846,16.6597,16.6846,34050.0
2012-09-27 15:35:00,26.8,26.81,26.77,26.77,39150.0,16.6846,16.6908,16.6659,16.6659,39150.0
2012-09-27 15:40:00,26.76,26.78,26.75,26.77,28500.0,16.6597,16.6722,16.6535,16.6659,28500.0
2012-09-27 15:45:00,26.77,26.79,26.73,26.79,62850.0,16.6659,16.6784,16.641,16.6784,62850.0
2012-09-27 15:50:00,26.78,26.79,26.76,26.77,71700.0,16.6722,16.6784,16.6597,16.6659,71700.0
2012-09-27 15:55:00,26.78,26.79,26.75,26.78,124500.0,16.6722,16.6784,16.6535,16.6722,124500.0
2012-09-28 09:30:00,26.62,26.65,26.52,26.53,35400.0,16.5725,16.5912,16.5103,16.5165,35400.0
2012-09-28 09:35:00,26.53,26.66,26.53,26.63,26250.0,16.5165,16.5974,16.5165,16.5788,26250.0
2012-09-28 09:40:00,26.62,26.66,26.53,26.53,35550.0,16.5725,16.5974,16.5165,16.5165,35550.0
2012-09-28 09:45:00,26.52,26.55,26.4,26.49,67350.0,16.5103,16.529,16.4356,16.4916,67350.0
2012-09-28 09:50:00,26.48,26.51,26.44,26.51,24300.0,16.4854,16.5041,16.4605,16.5041,24300.0
2012-09-28 09:55:00,26.49,26.51,26.46,26.51,15150.0,16.4916,16.5041,16.4729,16.5041,15150.0
2012-09-28 10:00:00,26.51,26.6,26.51,26.58,27150.0,16.5041,16.5601,16.5041,16.5476,27150.0
2012-09-28 10:05:00,26.59,26.63,26.57,26.6,20850.0,16.5539,16.5788,16.5414,16.5601,20850.0
2012-09-28 10:10:00,26.6,26.62,26.56,26.6,11850.0,16.5601,16.5725,16.5352,16.5601,11850.0
2012-09-28 10:15:00,26.59,26.6,26.55,26.55,26700.0,16.5539,16.5601,16.529,16.529,26700.0
2012-09-28 10:20:00,26.55,26.58,26.53,26.56,21600.0,16.529,16.5476,16.5165,16.5352,21600.0
2012-09-28 10:25:00,26.55,26.55,26.48,26.52,40350.0,16.529,16.529,16.4854,16.5103,40350.0
2012-09-28 10:30:00,26.52,26.57,26.49,26.55,18600.0,16.5103,16.5414,16.4916,16.529,18600.0
2012-09-28 10:35:00,26.54,26.56,26.53,26.54,14100.0,16.5227,16.5352,16.5165,16.5227,14100.0
2012-09-28 10:40:00,26.54,26.56,26.51,26.52,12900.0,16.5227,16.5352,16.5041,16.5103,12900.0
2012-09-28 10:45:00,26.51,26.6,26.5,26.59,19050.0,16.5041,16.5601,16.4978,16.5539,19050.0
2012-09-28 10:50:00,26.59,26.61,26.56,26.56,19350.0,16.5539,16.5663,16.5352,16.5352,19350.0
2012-09-28 10:55:00,26.57,26.63,26.55,26.63,81150.0,16.5414,16.5788,16.529,16.5788,81150.0
2012-09-28 11:00:00,26.63,26.64,26.58,26.6,12750.0,16.5788,16.585,16.5476,16.5601,12750.0
2012-09-28 11:05:00,26.59,26.62,26.59,26.62,17100.0,16.5539,16.5725,16.5539,16.5725,17100.0
2012-09-28 11:10:00,26.61,26.62,26.55,26.56,19350.0,16.5663,16.5725,16.529,16.5352,19350.0
2012-09-28 11:15:00,26.57,26.59,26.56,26.59,14700.0,16.5414,16.5539,16.5352,16.5539,14700.0
2012-09-28 11:20:00,26.58,26.59,26.57,26.58,11850.0,16.5476,16.5539,16.5414,16.5476,11850.0
2012-09-28 11:25:00,26.58,26.58,26.53,26.53,13350.0,16.5476,16.5476,16.5165,16.5165,13350.0
2012-09-28 11:30:00,26.53,26.59,26.53,26.54,12450.0,16.5165,16.5539,16.5165,16.5227,12450.0
2012-09-28 11:35:00,26.54,26.58,26.54,26.57,18600.0,16.5227,16.5476,16.5227,16.5414,18600.0
2012-09-28 11:40:00,26.57,26.6,26.57,26.6,4200.0,16.5414,16.5601,16.5414,16.5601,4200.0
2012-09-28 11:45:00,26.6,26.67,26.59,26.67,28050.0,16.5601,16.6037,16.5539,16.6037,28050.0
2012-09-28 11:50:00,26.66,26.69,26.65,26.69,180900.0,16.5974,16.6161,16.5912,16.6161,180900.0
2012-09-28 11:55:00,26.68,26.7,26.67,26.69,14850.0,16.6099,16.6223,16.6037,16.6161,14850.0
2012-09-28 12:00:00,26.7,26.72,26.67,26.67,77850.0,16.6223,16.6348,16.6037,16.6037,77850.0
2012-09-28 12:05:00,26.67,26.73,26.67,26.72,14550.0,16.6037,16.641,16.6037,16.6348,14550.0
2012-09-28 12:10:00,26.73,26.75,26.72,26.73,11100.0,16.641,16.6535,16.6348,16.641,11100.0
2012-09-28 12:15:00,26.73,26.79,26.73,26.75,19050.0,16.641,16.6784,16.641,16.6535,19050.0
2012-09-28 12:20:00,26.76,26.76,26.67,26.68,26400.0,16.6597,16.6597,16.6037,16.6099,26400.0
2012-09-28 12:25:00,26.67,26.67,26.63,26.64,17850.0,16.6037,16.6037,16.5788,16.585,17850.0
2012-09-28 12:30:00,26.64,26.66,26.63,26.65,17400.0,16.585,16.5974,16.5788,16.5912,17400.0
2012-09-28 12:35:00,26.65,26.65,26.64,26.65,12000.0,16.5912,16.5912,16.585,16.5912,12000.0
2012-09-28 12:40:00,26.65,26.67,26.65,26.66,22800.0,16.5912,16.6037,16.5912,16.5974,22800.0
2012-09-28 12:45:00,26.67,26.67,26.65,26.67,12150.0,16.6037,16.6037,16.5912,16.6037,12150.0
2012-09-28 12:50:00,26.67,26.68,26.66,26.67,12300.0,16.6037,16.6099,16.5974,16.6037,12300.0
2012-09-28 12:55:00,26.67,26.69,26.67,26.68,11250.0,16.6037,16.6161,16.6037,16.6099,11250.0
2012-09-28 13:00:00,26.69,26.71,26.69,26.69,9600.0,16.6161,16.6286,16.6161,16.6161,9600.0
2012-09-28 13:05:00,26.7,26.7,26.67,26.69,14400.0,16.6223,16.6223,16.6037,16.6161,14400.0
2012-09-28 13:10:00,26.69,26.7,26.65,26.66,10050.0,16.6161,16.6223,16.5912,16.5974,10050.0
2012-09-28 13:15:00,26.66,26.67,26.65,26.67,9300.0,16.5974,16.6037,16.5912,16.6037,9300.0
2012-09-28 13:20:00,26.66,26.7,26.66,26.7,13650.0,16.5974,16.6223,16.5974,16.6223,13650.0
2012-09-28 13:25:00,26.69,26.73,26.69,26.71,19500.0,16.6161,16.641,16.6161,16.6286,19500.0
2012-09-28 13:30:00,26.71,26.73,26.71,26.72,8700.0,16.6286,16.641,16.6286,16.6348,8700.0
2012-09-28 13:35:00,26.72,26.79,26.71,26.79,16200.0,16.6348,16.6784,16.6286,16.6784,16200.0
2012-09-28 13:40:00,26.79,26.8,26.77,26.77,10350.0,16.6784,16.6846,16.6659,16.6659,10350.0
2012-09-28 13:45:00,26.77,26.77,26.75,26.76,10200.0,16.6659,16.6659,16.6535,16.6597,10200.0
2012-09-28 13:50:00,26.76,26.77,26.75,26.75,10200.0,16.6597,16.6659,16.6535,16.6535,10200.0
2012-09-28 13:55:00,26.75,26.77,26.75,26.75,7050.0,16.6535,16.6659,16.6535,16.6535,7050.0
2012-09-28 14:00:00,26.75,26.77,26.74,26.74,13650.0,16.6535,16.6659,16.6472,16.6472,13650.0
2012-09-28 14:05:00,26.73,26.74,26.69,26.7,12600.0,16.641,16.6472,16.6161,16.6223,12600.0
2012-09-28 14:10:00,26.71,26.75,26.71,26.75,17250.0,16.6286,16.6535,16.6286,16.6535,17250.0
2012-09-28 14:15:00,26.75,26.75,26.69,26.7,14700.0,16.6535,16.6535,16.6161,16.6223,14700.0
2012-09-28 14:20:00,26.7,26.71,26.68,26.68,12750.0,16.6223,16.6286,16.6099,16.6099,12750.0
2012-09-28 14:25:00,26.68,26.7,26.67,26.67,14550.0,16.6099,16.6223,16.6037,16.6037,14550.0
2012-09-28 14:30:00,26.67,26.68,26.63,26.67,15450.0,16.6037,16.6099,16.5788,16.6037,15450.0
2012-09-28 14:35:00,26.67,26.67,26.63,26.67,22050.0,16.6037,16.6037,16.5788,16.6037,22050.0
2012-09-28 14:40:00,26.67,26.67,26.65,26.67,9750.0,16.6037,16.6037,16.5912,16.6037,9750.0
2012-09-28 14:45:00,26.66,26.67,26.66,26.66,16650.0,16.5974,16.6037,16.5974,16.5974,16650.0
2012-09-28 14:50:00,26.66,26.71,26.63,26.63,76950.0,16.5974,16.6286,16.5788,16.5788,76950.0
2012-09-28 14:55:00,26.64,26.68,26.63,26.66,30600.0,16.585,16.6099,16.5788,16.5974,30600.0
2012-09-28 15:00:00,26.65,26.68,26.64,26.66,19500.0,16.5912,16.6099,16.585,16.5974,19500.0
2012-09-28 15:05:00,26.66,26.67,26.64,26.66,17400.0,16.5974,16.6037,16.585,16.5974,17400.0
2012-09-28 15:10:00,26.67,26.67,26.65,26.65,26700.0,16.6037,16.6037,16.5912,16.5912,26700.0
2012-09-28 15:15:00,26.66,26.68,26.61,26.62,37350.0,16.5974,16.6099,16.5663,16.5725,37350.0
2012-09-28 15:20:00,26.62,26.67,26.62,26.67,54300.0,16.5725,16.6037,16.5725,16.6037,54300.0
2012-09-28 15:25:00,26.67,26.67,26.63,26.67,24000.0,16.6037,16.6037,16.5788,16.6037,24000.0
2012-09-28 15:30:00,26.66,26.67,26.61,26.61,54600.0,16.5974,16.6037,16.5663,16.5663,54600.0
2012-09-28 15:35:00,26.61,26.63,26.58,26.61,40950.0,16.5663,16.5788,16.5476,16.5663,40950.0
2012-09-28 15:40:00,26.61,26.67,26.6,26.67,54900.0,16.5663,16.6037,16.5601,16.6037,54900.0
2012-09-28 15:45:00,26.67,26.75,26.66,26.73,108450.0,16.6037,16.6535,16.5974,16.641,108450.0
2012-09-28 15:50:00,26.72,26.74,26.69,26.71,170250.0,16.6348,16.6472,16.6161,16.6286,170250.0
2012-09-28 15:55:00,26.72,26.73,26.67,26.69,134550.0,16.6348,16.641,16.6037,16.6161,134550.0
2012-10-01 09:30:00,26.77,26.89,26.7,26.89,37050.0,16.6659,16.7406,16.6223,16.7406,37050.0
2012-10-01 09:35:00,26.89,26.91,26.85,26.87,27900.0,16.7406,16.7531,16.7157,16.7282,27900.0
2012-10-01 09:40:00,26.86,26.87,26.76,26.79,14850.0,16.722,16.7282,16.6597,16.6784,14850.0
2012-10-01 09:45:00,26.79,26.83,26.75,26.75,29250.0,16.6784,16.7033,16.6535,16.6535,29250.0
2012-10-01 09:50:00,26.75,26.76,26.71,26.74,25950.0,16.6535,16.6597,16.6286,16.6472,25950.0
2012-10-01 09:55:00,26.75,26.77,26.74,26.76,9900.0,16.6535,16.6659,16.6472,16.6597,9900.0
2012-10-01 10:00:00,26.76,27.13,26.75,27.05,88650.0,16.6597,16.89,16.6535,16.8402,88650.0
2012-10-01 10:05:00,27.03,27.14,27.02,27.1,30750.0,16.8278,16.8963,16.8216,16.8714,30750.0
2012-10-01 10:10:00,27.09,27.12,27.03,27.09,74850.0,16.8651,16.8838,16.8278,16.8651,74850.0
2012-10-01 10:15:00,27.1,27.13,27.07,27.13,37800.0,16.8714,16.89,16.8527,16.89,37800.0
2012-10-01 10:20:00,27.12,27.14,27.07,27.07,35250.0,16.8838,16.8963,16.8527,16.8527,35250.0
2012-10-01 10:25:00,27.07,27.11,27.02,27.11,34950.0,16.8527,16.8776,16.8216,16.8776,34950.0
2012-10-01 10:30:00,27.09,27.09,27.05,27.08,33900.0,16.8651,16.8651,16.8402,16.8589,33900.0
2012-10-01 10:35:00,27.09,27.15,27.09,27.15,26250.0,16.8651,16.9025,16.8651,16.9025,26250.0
2012-10-01 10:40:00,27.15,27.15,27.08,27.11,30750.0,16.9025,16.9025,16.8589,16.8776,30750.0
2012-10-01 10:45:00,27.13,27.14,27.08,27.08,25200.0,16.89,16.8963,16.8589,16.8589,25200.0
2012-10-01 10:50:00,27.07,27.16,27.05,27.16,23250.0,16.8527,16.9087,16.8402,16.9087,23250.0
2012-10-01 10:55:00,27.15,27.16,27.13,27.16,25500.0,16.9025,16.9087,16.89,16.9087,25500.0
2012-10-01 11:00:00,27.17,27.2,27.17,27.19,27000.0,16.9149,16.9336,16.9149,16.9274,27000.0
2012-10-01 11:05:00,27.2,27.2,27.15,27.15,23250.0,16.9336,16.9336,16.9025,16.9025,23250.0
2012-10-01 11:10:00,27.15,27.2,27.15,27.2,16050.0,16.9025,16.9336,16.9025,16.9336,16050.0
2012-10-01 11:15:00,27.19,27.19,27.14,27.14,17100.0,16.9274,16.9274,16.8963,16.8963,17100.0
2012-10-01 11:20:00,27.14,27.15,27.13,27.15,20100.0,16.8963,16.9025,16.89,16.9025,20100.0
2012-10-01 11:25:00,27.15,27.18,27.14,27.17,48900.0,16.9025,16.9212,16.8963,16.9149,48900.0
2012-10-01 11:30:00,27.18,27.18,27.15,27.17,27900.0,16.9212,16.9212,16.9025,16.9149,27900.0
2012-10-01 11:35:00,27.17,27.17,27.15,27.15,15450.0,16.9149,16.9149,16.9025,16.9025,15450.0
2012-10-01 11:40:00,27.16,27.18,27.15,27.17,18750.0,16.9087,16.9212,16.9025,16.9149,18750.0
2012-10-01 11:45:00,27.17,27.18,27.16,27.17,66150.0,16.9149,16.9212,16.9087,16.9149,66150.0
2012-10-01 11:50:00,27.17,27.17,27.13,27.14,32100.0,16.9149,16.9149,16.89,16.8963,32100.0
2012-10-01 11:55:00,27.15,27.17,27.13,27.15,78900.0,16.9025,16.9149,16.89,16.9025,78900.0
2012-10-01 12:00:00,27.15,27.17,27.13,27.17,48000.0,16.9025,16.9149,16.89,16.9149,48000.0
2012-10-01 12:05:00,27.17,27.17,27.16,27.17,22500.0,16.9149,16.9149,16.9087,16.9149,22500.0
2012-10-01 12:10:00,27.17,27.19,27.17,27.18,21600.0,16.9149,16.9274,16.9149,16.9212,21600.0
2012-10-01 12:15:00,27.19,27.19,27.17,27.17,19650.0,16.9274,16.9274,16.9149,16.9149,19650.0
2012-10-01 12:20:00,27.17,27.18,27.15,27.17,18900.0,16.9149,16.9212,16.9025,16.9149,18900.0
2012-10-01 12:25:00,27.17,27.17,27.16,27.16,12600.0,16.9149,16.9149,16.9087,16.9087,12600.0
2012-10-01 12:30:00,27.17,27.17,27.13,27.13,27450.0,16.9149,16.9149,16.89,16.89,27450.0
2012-10-01 12:35:00,27.14,27.17,27.14,27.16,11250.0,16.8963,16.9149,16.8963,16.9087,11250.0
2012-10-01 12:40:00,27.17,27.19,27.16,27.18,20550.0,16.9149,16.9274,16.9087,16.9212,20550.0
2012-10-01 12:45:00,27.18,27.19,27.07,27.07,53100.0,16.9212,16.9274,16.8527,16.8527,53100.0
2012-10-01 12:50:00,27.06,27.09,27.02,27.07,38250.0,16.8465,16.8651,16.8216,16.8527,38250.0
2012-10-01 12:55:00,27.08,27.1,27.07,27.1,19500.0,16.8589,16.8714,16.8527,16.8714,19500.0
2012-10-01 13:00:00,27.09,27.12,27.06,27.07,42450.0,16.8651,16.8838,16.8465,16.8527,42450.0
2012-10-01 13:05:00,27.06,27.1,27.04,27.04,17850.0,16.8465,16.8714,16.834,16.834,17850.0
2012-10-01 13:10:00,27.05,27.05,26.95,26.99,61950.0,16.8402,16.8402,16.778,16.8029,61950.0
2012-10-01 13:15:00,26.99,27.01,26.96,26.99,36150.0,16.8029,16.8153,16.7842,16.8029,36150.0
2012-10-01 13:20:00,26.98,27.0,26.97,27.0,21300.0,16.7967,16.8091,16.7904,16.8091,21300.0
2012-10-01 13:25:00,27.0,27.05,27.0,27.05,19800.0,16.8091,16.8402,16.8091,16.8402,19800.0
2012-10-01 13:30:00,27.05,27.06,26.98,27.02,25950.0,16.8402,16.8465,16.7967,16.8216,25950.0
2012-10-01 13:35:00,27.02,27.05,26.99,26.99,26250.0,16.8216,16.8402,16.8029,16.8029,26250.0
2012-10-01 13:40:00,26.99,27.01,26.94,27.0,34800.0,16.8029,16.8153,16.7718,16.8091,34800.0
2012-10-01 13:45:00,27.01,27.05,27.0,27.05,27450.0,16.8153,16.8402,16.8091,16.8402,27450.0
2012-10-01 13:50:00,27.05,27.1,27.04,27.06,29550.0,16.8402,16.8714,16.834,16.8465,29550.0
2012-10-01 13:55:00,27.07,27.1,27.06,27.1,21300.0,16.8527,16.8714,16.8465,16.8714,21300.0
2012-10-01 14:00:00,27.1,27.15,27.09,27.14,75150.0,16.8714,16.9025,16.8651,16.8963,75150.0
2012-10-01 14:05:00,27.14,27.15,27.1,27.13,19950.0,16.8963,16.9025,16.8714,16.89,19950.0
2012-10-01 14:10:00,27.13,27.15,27.13,27.15,32400.0,16.89,16.9025,16.89,16.9025,32400.0
2012-10-01 14:15:00,27.15,27.15,27.07,27.09,54150.0,16.9025,16.9025,16.8527,16.8651,54150.0
2012-10-01 14:20:00,27.09,27.13,27.07,27.13,43800.0,16.8651,16.89,16.8527,16.89,43800.0
2012-10-01 14:25:00,27.13,27.13,27.07,27.12,37950.0,16.89,16.89,16.8527,16.8838,37950.0
2012-10-01 14:30:00,27.12,27.14,27.1,27.14,41700.0,16.8838,16.8963,16.8714,16.8963,41700.0
2012-10-01 14:35:00,27.14,27.17,27.13,27.15,34050.0,16.8963,16.9149,16.89,16.9025,34050.0
2012-10-01 14:40:00,27.15,27.19,27.14,27.18,27900.0,16.9025,16.9274,16.8963,16.9212,27900.0
2012-10-01 14:45:00,27.18,27.19,27.17,27.18,21150.0,16.9212,16.9274,16.9149,16.9212,21150.0
2012-10-01 14:50:00,27.18,27.22,27.18,27.21,34200.0,16.9212,16.9461,16.9212,16.9399,34200.0
2012-10-01 14:55:00,27.21,27.22,27.19,27.22,26700.0,16.9399,16.9461,16.9274,16.9461,26700.0
2012-10-01 15:00:00,27.21,27.22,27.15,27.15,35550.0,16.9399,16.9461,16.9025,16.9025,35550.0
2012-10-01 15:05:00,27.15,27.19,27.15,27.17,33450.0,16.9025,16.9274,16.9025,16.9149,33450.0
2012-10-01 15:10:00,27.18,27.18,27.08,27.09,47250.0,16.9212,16.9212,16.8589,16.8651,47250.0
2012-10-01 15:15:00,27.09,27.11,27.07,27.08,41850.0,16.8651,16.8776,16.8527,16.8589,41850.0
2012-10-01 15:20:00,27.07,27.07,27.0,27.01,96000.0,16.8527,16.8527,16.8091,16.8153,96000.0
2012-10-01 15:25:00,27.01,27.07,26.98,27.07,49800.0,16.8153,16.8527,16.7967,16.8527,49800.0
2012-10-01 15:30:00,27.07,27.07,27.03,27.05,44400.0,16.8527,16.8527,16.8278,16.8402,44400.0
2012-10-01 15:35:00,27.05,27.07,27.0,27.05,55800.0,16.8402,16.8527,16.8091,16.8402,55800.0
2012-10-01 15:40:00,27.05,27.09,27.03,27.04,68550.0,16.8402,16.8651,16.8278,16.834,68550.0
2012-10-01 15:45:00,27.04,27.08,27.01,27.07,51300.0,16.834,16.8589,16.8153,16.8527,51300.0
2012-10-01 15:50:00,27.07,27.08,27.03,27.05,75750.0,16.8527,16.8589,16.8278,16.8402,75750.0
2012-10-01 15:55:00,27.05,27.08,27.05,27.07,162600.0,16.8402,16.8589,16.8402,16.8527,162600.0
2012-10-02 09:30:00,27.17,27.19,26.95,27.07,39300.0,16.9149,16.9274,16.778,16.8527,39300.0
2012-10-02 09:35:00,27.11,27.19,27.1,27.14,52650.0,16.8776,16.9274,16.8714,16.8963,52650.0
2012-10-02 09:40:00,27.15,27.2,27.06,27.07,112650.0,16.9025,16.9336,16.8465,16.8527,112650.0
2012-10-02 09:45:00,27.07,27.08,26.99,27.03,32550.0,16.8527,16.8589,16.8029,16.8278,32550.0
2012-10-02 09:50:00,27.01,27.1,27.01,27.09,29100.0,16.8153,16.8714,16.8153,16.8651,29100.0
2012-10-02 09:55:00,27.09,27.14,27.07,27.12,51600.0,16.8651,16.8963,16.8527,16.8838,51600.0
2012-10-02 10:00:00,27.1,27.11,26.96,26.99,79950.0,16.8714,16.8776,16.7842,16.8029,79950.0
2012-10-02 10:05:00,26.97,27.05,26.93,27.04,19200.0,16.7904,16.8402,16.7655,16.834,19200.0
2012-10-02 10:10:00,27.03,27.05,27.01,27.05,19800.0,16.8278,16.8402,16.8153,16.8402,19800.0
2012-10-02 10:15:00,27.05,27.12,27.01,27.11,21600.0,16.8402,16.8838,16.8153,16.8776,21600.0
2012-10-02 10:20:00,27.12,27.16,27.11,27.13,29400.0,16.8838,16.9087,16.8776,16.89,29400.0
2012-10-02 10:25:00,27.12,27.15,27.11,27.14,12750.0,16.8838,16.9025,16.8776,16.8963,12750.0
2012-10-02 10:30:00,27.15,27.2,27.13,27.15,22200.0,16.9025,16.9336,16.89,16.9025,22200.0
2012-10-02 10:35:00,27.15,27.22,27.15,27.19,35250.0,16.9025,16.9461,16.9025,16.9274,35250.0
2012-10-02 10:40:00,27.2,27.23,27.19,27.23,33300.0,16.9336,16.9523,16.9274,16.9523,33300.0
2012-10-02 10:45:00,27.23,27.23,27.19,27.21,26850.0,16.9523,16.9523,16.9274,16.9399,26850.0
2012-10-02 10:50:00,27.21,27.23,27.17,27.17,49800.0,16.9399,16.9523,16.9149,16.9149,49800.0
2012-10-02 10:55:00,27.17,27.21,27.15,27.2,42000.0,16.9149,16.9399,16.9025,16.9336,42000.0
2012-10-02 11:00:00,27.19,27.21,27.16,27.18,48750.0,16.9274,16.9399,16.9087,16.9212,48750.0
2012-10-02 11:05:00,27.17,27.19,27.15,27.16,21450.0,16.9149,16.9274,16.9025,16.9087,21450.0
2012-10-02 11:10:00,27.15,27.23,27.15,27.22,39900.0,16.9025,16.9523,16.9025,16.9461,39900.0
2012-10-02 11:15:00,27.21,27.24,27.21,27.23,9900.0,16.9399,16.9585,16.9399,16.9523,9900.0
2012-10-02 11:20:00,27.22,27.22,27.18,27.19,17100.0,16.9461,16.9461,16.9212,16.9274,17100.0
2012-10-02 11:25:00,27.2,27.24,27.2,27.21,24750.0,16.9336,16.9585,16.9336,16.9399,24750.0
2012-10-02 11:30:00,27.22,27.29,27.21,27.21,34350.0,16.9461,16.9897,16.9399,16.9399,34350.0
2012-10-02 11:35:00,27.21,27.22,27.08,27.15,56400.0,16.9399,16.9461,16.8589,16.9025,56400.0
2012-10-02 11:40:00,27.15,27.19,27.09,27.15,49950.0,16.9025,16.9274,16.8651,16.9025,49950.0
2012-10-02 11:45:00,27.15,27.15,27.12,27.14,7650.0,16.9025,16.9025,16.8838,16.8963,7650.0
2012-10-02 11:50:00,27.14,27.17,27.13,27.15,22650.0,16.8963,16.9149,16.89,16.9025,22650.0
2012-10-02 11:55:00,27.13,27.15,27.11,27.15,16500.0,16.89,16.9025,16.8776,16.9025,16500.0
2012-10-02 12:00:00,27.14,27.18,27.12,27.13,19350.0,16.8963,16.9212,16.8838,16.89,19350.0
2012-10-02 12:05:00,27.14,27.17,27.13,27.17,8100.0,16.8963,16.9149,16.89,16.9149,8100.0
2012-10-02 12:10:00,27.17,27.21,27.15,27.19,13650.0,16.9149,16.9399,16.9025,16.9274,13650.0
2012-10-02 12:15:00,27.19,27.23,27.17,27.21,10500.0,16.9274,16.9523,16.9149,16.9399,10500.0
2012-10-02 12:20:00,27.2,27.22,27.19,27.2,8550.0,16.9336,16.9461,16.9274,16.9336,8550.0
2012-10-02 12:25:00,27.2,27.22,27.17,27.21,12000.0,16.9336,16.9461,16.9149,16.9399,12000.0
2012-10-02 12:30:00,27.21,27.21,27.16,27.17,12750.0,16.9399,16.9399,16.9087,16.9149,12750.0
2012-10-02 12:35:00,27.17,27.2,27.17,27.18,13350.0,16.9149,16.9336,16.9149,16.9212,13350.0
2012-10-02 12:40:00,27.17,27.2,27.17,27.19,9900.0,16.9149,16.9336,16.9149,16.9274,9900.0
2012-10-02 12:45:00,27.19,27.22,27.19,27.2,6450.0,16.9274,16.9461,16.9274,16.9336,6450.0
2012-10-02 12:50:00,27.2,27.2,27.18,27.19,6900.0,16.9336,16.9336,16.9212,16.9274,6900.0
2012-10-02 12:55:00,27.19,27.21,27.17,27.19,26100.0,16.9274,16.9399,16.9149,16.9274,26100.0
2012-10-02 13:00:00,27.19,27.2,27.18,27.2,14400.0,16.9274,16.9336,16.9212,16.9336,14400.0
2012-10-02 13:05:00,27.2,27.21,27.19,27.21,6300.0,16.9336,16.9399,16.9274,16.9399,6300.0
2012-10-02 13:10:00,27.21,27.21,27.2,27.21,7500.0,16.9399,16.9399,16.9336,16.9399,7500.0
2012-10-02 13:15:00,27.21,27.22,27.19,27.21,14700.0,16.9399,16.9461,16.9274,16.9399,14700.0
2012-10-02 13:20:00,27.22,27.23,27.2,27.22,24000.0,16.9461,16.9523,16.9336,16.9461,24000.0
2012-10-02 13:25:00,27.21,27.22,27.19,27.21,11850.0,16.9399,16.9461,16.9274,16.9399,11850.0
2012-10-02 13:30:00,27.22,27.22,27.15,27.21,32100.0,16.9461,16.9461,16.9025,16.9399,32100.0
2012-10-02 13:35:00,27.21,27.27,27.2,27.27,22050.0,16.9399,16.9772,16.9336,16.9772,22050.0
2012-10-02 13:40:00,27.27,27.32,27.24,27.28,34350.0,16.9772,17.0083,16.9585,16.9834,34350.0
2012-10-02 13:45:00,27.27,27.27,27.24,27.24,12000.0,16.9772,16.9772,16.9585,16.9585,12000.0
2012-10-02 13:50:00,27.24,27.24,27.21,27.21,13500.0,16.9585,16.9585,16.9399,16.9399,13500.0
2012-10-02 13:55:00,27.21,27.26,27.16,27.24,45900.0,16.9399,16.971,16.9087,16.9585,45900.0
2012-10-02 14:00:00,27.23,27.25,27.21,27.21,8100.0,16.9523,16.9648,16.9399,16.9399,8100.0
2012-10-02 14:05:00,27.22,27.25,27.18,27.19,22050.0,16.9461,16.9648,16.9212,16.9274,22050.0
2012-10-02 14:10:00,27.2,27.24,27.2,27.22,61950.0,16.9336,16.9585,16.9336,16.9461,61950.0
2012-10-02 14:15:00,27.22,27.23,27.17,27.17,15000.0,16.9461,16.9523,16.9149,16.9149,15000.0
2012-10-02 14:20:00,27.16,27.17,27.15,27.16,10200.0,16.9087,16.9149,16.9025,16.9087,10200.0
2012-10-02 14:25:00,27.14,27.15,27.06,27.09,40800.0,16.8963,16.9025,16.8465,16.8651,40800.0
2012-10-02 14:30:00,27.09,27.11,27.07,27.11,58200.0,16.8651,16.8776,16.8527,16.8776,58200.0
2012-10-02 14:35:00,27.11,27.15,27.11,27.15,48900.0,16.8776,16.9025,16.8776,16.9025,48900.0
2012-10-02 14:40:00,27.14,27.17,27.13,27.15,34500.0,16.8963,16.9149,16.89,16.9025,34500.0
2012-10-02 14:45:00,27.15,27.17,27.13,27.17,33450.0,16.9025,16.9149,16.89,16.9149,33450.0
2012-10-02 14:50:00,27.17,27.18,27.14,27.15,92250.0,16.9149,16.9212,16.8963,16.9025,92250.0
2012-10-02 14:55:00,27.14,27.16,27.13,27.14,89400.0,16.8963,16.9087,16.89,16.8963,89400.0
2012-10-02 15:00:00,27.13,27.15,27.11,27.15,15900.0,16.89,16.9025,16.8776,16.9025,15900.0
2012-10-02 15:05:00,27.14,27.17,27.13,27.14,16200.0,16.8963,16.9149,16.89,16.8963,16200.0
2012-10-02 15:10:00,27.13,27.13,27.09,27.11,172650.0,16.89,16.89,16.8651,16.8776,172650.0
2012-10-02 15:15:00,27.11,27.14,27.1,27.14,21150.0,16.8776,16.8963,16.8714,16.8963,21150.0
2012-10-02 15:20:00,27.14,27.14,27.11,27.14,20550.0,16.8963,16.8963,16.8776,16.8963,20550.0
2012-10-02 15:25:00,27.14,27.14,27.12,27.13,13500.0,16.8963,16.8963,16.8838,16.89,13500.0
2012-10-02 15:30:00,27.13,27.15,27.12,27.13,35550.0,16.89,16.9025,16.8838,16.89,35550.0
2012-10-02 15:35:00,27.13,27.15,27.13,27.15,37800.0,16.89,16.9025,16.89,16.9025,37800.0
2012-10-02 15:40:00,27.15,27.15,27.12,27.14,31200.0,16.9025,16.9025,16.8838,16.8963,31200.0
2012-10-02 15:45:00,27.15,27.17,27.13,27.15,41250.0,16.9025,16.9149,16.89,16.9025,41250.0
2012-10-02 15:50:00,27.16,27.17,27.15,27.16,143700.0,16.9087,16.9149,16.9025,16.9087,143700.0
2012-10-02 15:55:00,27.16,27.21,27.16,27.19,220500.0,16.9087,16.9399,16.9087,16.9274,220500.0
2012-10-03 09:30:00,27.47,27.47,27.13,27.32,128400.0,17.1017,17.1017,16.89,17.0083,128400.0
2012-10-03 09:35:00,27.31,27.41,27.31,27.36,141150.0,17.0021,17.0644,17.0021,17.0332,141150.0
2012-10-03 09:40:00,27.35,27.35,27.27,27.3,87000.0,17.027,17.027,16.9772,16.9959,87000.0
2012-10-03 09:45:00,27.29,27.31,27.21,27.21,61350.0,16.9897,17.0021,16.9399,16.9399,61350.0
2012-10-03 09:50:00,27.22,27.26,27.19,27.19,64800.0,16.9461,16.971,16.9274,16.9274,64800.0
2012-10-03 09:55:00,27.18,27.2,27.13,27.15,15600.0,16.9212,16.9336,16.89,16.9025,15600.0
2012-10-03 10:00:00,27.18,27.2,27.05,27.11,62550.0,16.9212,16.9336,16.8402,16.8776,62550.0
2012-10-03 10:05:00,27.11,27.18,27.1,27.15,23100.0,16.8776,16.9212,16.8714,16.9025,23100.0
2012-10-03 10:10:00,27.15,27.21,27.15,27.21,24600.0,16.9025,16.9399,16.9025,16.9399,24600.0
2012-10-03 10:15:00,27.21,27.31,27.21,27.31,29400.0,16.9399,17.0021,16.9399,17.0021,29400.0
2012-10-03 10:20:00,27.31,27.31,27.23,27.24,15150.0,17.0021,17.0021,16.9523,16.9585,15150.0
2012-10-03 10:25:00,27.23,27.27,27.23,27.26,13050.0,16.9523,16.9772,16.9523,16.971,13050.0
2012-10-03 10:30:00,27.27,27.27,27.17,27.2,17550.0,16.9772,16.9772,16.9149,16.9336,17550.0
2012-10-03 10:35:00,27.2,27.23,27.19,27.21,7650.0,16.9336,16.9523,16.9274,16.9399,7650.0
2012-10-03 10:40:00,27.21,27.21,27.15,27.19,16050.0,16.9399,16.9399,16.9025,16.9274,16050.0
2012-10-03 10:45:00,27.17,27.19,27.14,27.15,12150.0,16.9149,16.9274,16.8963,16.9025,12150.0
2012-10-03 10:50:00,27.15,27.17,27.13,27.13,10650.0,16.9025,16.9149,16.89,16.89,10650.0
2012-10-03 10:55:00,27.13,27.14,27.12,27.13,47400.0,16.89,16.8963,16.8838,16.89,47400.0
2012-10-03 11:00:00,27.13,27.15,27.13,27.15,12450.0,16.89,16.9025,16.89,16.9025,12450.0
2012-10-03 11:05:00,27.15,27.2,27.15,27.2,19650.0,16.9025,16.9336,16.9025,16.9336,19650.0
2012-10-03 11:10:00,27.2,27.27,27.2,27.27,31050.0,16.9336,16.9772,16.9336,16.9772,31050.0
2012-10-03 11:15:00,27.27,27.29,27.24,27.24,14550.0,16.9772,16.9897,16.9585,16.9585,14550.0
2012-10-03 11:20:00,27.23,27.29,27.23,27.29,24900.0,16.9523,16.9897,16.9523,16.9897,24900.0
2012-10-03 11:25:00,27.29,27.31,27.29,27.3,28500.0,16.9897,17.0021,16.9897,16.9959,28500.0
2012-10-03 11:30:00,27.3,27.32,27.28,27.3,19650.0,16.9959,17.0083,16.9834,16.9959,19650.0
2012-10-03 11:35:00,27.31,27.31,27.29,27.31,17850.0,17.0021,17.0021,16.9897,17.0021,17850.0
2012-10-03 11:40:00,27.31,27.33,27.29,27.3,13650.0,17.0021,17.0146,16.9897,16.9959,13650.0
2012-10-03 11:45:00,27.3,27.35,27.3,27.31,31200.0,16.9959,17.027,16.9959,17.0021,31200.0
2012-10-03 11:50:00,27.32,27.32,27.27,27.29,84750.0,17.0083,17.0083,16.9772,16.9897,84750.0
2012-10-03 11:55:00,27.29,27.3,27.26,27.29,43350.0,16.9897,16.9959,16.971,16.9897,43350.0
2012-10-03 12:00:00,27.29,27.29,27.26,27.26,14850.0,16.9897,16.9897,16.971,16.971,14850.0
2012-10-03 12:05:00,27.26,27.3,27.25,27.27,10800.0,16.971,16.9959,16.9648,16.9772,10800.0
2012-10-03 12:10:00,27.27,27.3,27.27,27.29,13200.0,16.9772,16.9959,16.9772,16.9897,13200.0
2012-10-03 12:15:00,27.29,27.3,27.27,27.27,13500.0,16.9897,16.9959,16.9772,16.9772,13500.0
2012-10-03 12:20:00,27.27,27.29,27.27,27.27,18600.0,16.9772,16.9897,16.9772,16.9772,18600.0
2012-10-03 12:25:00,27.27,27.29,27.27,27.29,25200.0,16.9772,16.9897,16.9772,16.9897,25200.0
2012-10-03 12:30:00,27.29,27.32,27.29,27.31,16200.0,16.9897,17.0083,16.9897,17.0021,16200.0
2012-10-03 12:35:00,27.31,27.33,27.3,27.32,24150.0,17.0021,17.0146,16.9959,17.0083,24150.0
2012-10-03 12:40:00,27.32,27.33,27.31,27.32,29550.0,17.0083,17.0146,17.0021,17.0083,29550.0
2012-10-03 12:45:00,27.32,27.35,27.32,27.35,15450.0,17.0083,17.027,17.0083,17.027,15450.0
2012-10-03 12:50:00,27.35,27.37,27.34,27.36,9600.0,17.027,17.0395,17.0208,17.0332,9600.0
2012-10-03 12:55:00,27.37,27.37,27.34,27.35,22800.0,17.0395,17.0395,17.0208,17.027,22800.0
2012-10-03 13:00:00,27.35,27.36,27.35,27.36,15000.0,17.027,17.0332,17.027,17.0332,15000.0
2012-10-03 13:05:00,27.36,27.37,27.36,27.37,43500.0,17.0332,17.0395,17.0332,17.0395,43500.0
2012-10-03 13:10:00,27.37,27.39,27.37,27.38,16500.0,17.0395,17.0519,17.0395,17.0457,16500.0
2012-10-03 13:15:00,27.39,27.41,27.39,27.39,36450.0,17.0519,17.0644,17.0519,17.0519,36450.0
2012-10-03 13:20:00,27.39,27.39,27.37,27.37,9600.0,17.0519,17.0519,17.0395,17.0395,9600.0
2012-10-03 13:25:00,27.37,27.38,27.36,27.37,25650.0,17.0395,17.0457,17.0332,17.0395,25650.0
2012-10-03 13:30:00,27.37,27.38,27.36,27.37,65400.0,17.0395,17.0457,17.0332,17.0395,65400.0
2012-10-03 13:35:00,27.37,27.37,27.29,27.3,32100.0,17.0395,17.0395,16.9897,16.9959,32100.0
2012-10-03 13:40:00,27.3,27.32,27.27,27.29,21450.0,16.9959,17.0083,16.9772,16.9897,21450.0
2012-10-03 13:45:00,27.28,27.29,27.27,27.29,18600.0,16.9834,16.9897,16.9772,16.9897,18600.0
2012-10-03 13:50:00,27.29,27.33,27.29,27.31,17550.0,16.9897,17.0146,16.9897,17.0021,17550.0
2012-10-03 13:55:00,27.3,27.33,27.3,27.32,13200.0,16.9959,17.0146,16.9959,17.0083,13200.0
2012-10-03 14:00:00,27.32,27.33,27.3,27.31,16950.0,17.0083,17.0146,16.9959,17.0021,16950.0
2012-10-03 14:05:00,27.3,27.34,27.3,27.31,23100.0,16.9959,17.0208,16.9959,17.0021,23100.0
2012-10-03 14:10:00,27.31,27.33,27.31,27.33,8400.0,17.0021,17.0146,17.0021,17.0146,8400.0
2012-10-03 14:15:00,27.32,27.32,27.3,27.31,12450.0,17.0083,17.0083,16.9959,17.0021,12450.0
2012-10-03 14:20:00,27.31,27.33,27.25,27.26,48450.0,17.0021,17.0146,16.9648,16.971,48450.0
2012-10-03 14:25:00,27.27,27.29,27.24,27.27,30900.0,16.9772,16.9897,16.9585,16.9772,30900.0
2012-10-03 14:30:00,27.27,27.3,27.25,27.28,19500.0,16.9772,16.9959,16.9648,16.9834,19500.0
2012-10-03 14:35:00,27.29,27.33,27.29,27.31,13500.0,16.9897,17.0146,16.9897,17.0021,13500.0
2012-10-03 14:40:00,27.31,27.32,27.29,27.32,18600.0,17.0021,17.0083,16.9897,17.0083,18600.0
2012-10-03 14:45:00,27.31,27.32,27.29,27.31,58500.0,17.0021,17.0083,16.9897,17.0021,58500.0
2012-10-03 14:50:00,27.32,27.32,27.26,27.26,47700.0,17.0083,17.0083,16.971,16.971,47700.0
2012-10-03 14:55:00,27.27,27.31,27.25,27.31,34050.0,16.9772,17.0021,16.9648,17.0021,34050.0
2012-10-03 15:00:00,27.31,27.32,27.27,27.27,46950.0,17.0021,17.0083,16.9772,16.9772,46950.0
2012-10-03 15:05:00,27.27,27.27,27.23,27.25,57600.0,16.9772,16.9772,16.9523,16.9648,57600.0
2012-10-03 15:10:00,27.25,27.27,27.22,27.27,47250.0,16.9648,16.9772,16.9461,16.9772,47250.0
2012-10-03 15:15:00,27.27,27.31,27.25,27.27,43650.0,16.9772,17.0021,16.9648,16.9772,43650.0
2012-10-03 15:20:00,27.27,27.31,27.25,27.3,47700.0,16.9772,17.0021,16.9648,16.9959,47700.0
2012-10-03 15:25:00,27.29,27.36,27.27,27.31,29850.0,16.9897,17.0332,16.9772,17.0021,29850.0
2012-10-03 15:30:00,27.31,27.31,27.27,27.29,76800.0,17.0021,17.0021,16.9772,16.9897,76800.0
2012-10-03 15:35:00,27.29,27.31,27.28,27.31,105750.0,16.9897,17.0021,16.9834,17.0021,105750.0
2012-10-03 15:40:00,27.32,27.33,27.29,27.3,63450.0,17.0083,17.0146,16.9897,16.9959,63450.0
2012-10-03 15:45:00,27.3,27.31,27.28,27.29,95100.0,16.9959,17.0021,16.9834,16.9897,95100.0
2012-10-03 15:50:00,27.29,27.31,27.27,27.29,90900.0,16.9897,17.0021,16.9772,16.9897,90900.0
2012-10-03 15:55:00,27.29,27.33,27.29,27.33,243600.0,16.9897,17.0146,16.9897,17.0146,243600.0
2012-10-04 09:30:00,27.38,27.49,27.17,27.21,138900.0,17.0457,17.1142,16.9149,16.9399,138900.0
2012-10-04 09:35:00,27.23,27.33,27.0,27.22,153900.0,16.9523,17.0146,16.8091,16.9461,153900.0
2012-10-04 09:40:00,27.22,27.25,27.15,27.15,40050.0,16.9461,16.9648,16.9025,16.9025,40050.0
2012-10-04 09:45:00,27.15,27.21,27.11,27.16,33300.0,16.9025,16.9399,16.8776,16.9087,33300.0
2012-10-04 09:50:00,27.17,27.18,27.03,27.04,65850.0,16.9149,16.9212,16.8278,16.834,65850.0
2012-10-04 09:55:00,27.04,27.05,26.99,27.0,45000.0,16.834,16.8402,16.8029,16.8091,45000.0
2012-10-04 10:00:00,27.0,27.01,26.94,27.0,69750.0,16.8091,16.8153,16.7718,16.8091,69750.0
2012-10-04 10:05:00,27.0,27.13,26.99,27.11,57600.0,16.8091,16.89,16.8029,16.8776,57600.0
2012-10-04 10:10:00,27.11,27.25,27.09,27.09,173700.0,16.8776,16.9648,16.8651,16.8651,173700.0
2012-10-04 10:15:00,27.11,27.14,27.09,27.13,45450.0,16.8776,16.8963,16.8651,16.89,45450.0
2012-10-04 10:20:00,27.14,27.19,27.11,27.11,41550.0,16.8963,16.9274,16.8776,16.8776,41550.0
2012-10-04 10:25:00,27.1,27.18,27.1,27.11,47100.0,16.8714,16.9212,16.8714,16.8776,47100.0
2012-10-04 10:30:00,27.12,27.19,27.11,27.13,103650.0,16.8838,16.9274,16.8776,16.89,103650.0
2012-10-04 10:35:00,27.13,27.23,27.13,27.22,26700.0,16.89,16.9523,16.89,16.9461,26700.0
2012-10-04 10:40:00,27.23,27.29,27.22,27.27,64350.0,16.9523,16.9897,16.9461,16.9772,64350.0
2012-10-04 10:45:00,27.27,27.35,27.27,27.35,56250.0,16.9772,17.027,16.9772,17.027,56250.0
2012-10-04 10:50:00,27.35,27.37,27.35,27.37,72600.0,17.027,17.0395,17.027,17.0395,72600.0
2012-10-04 10:55:00,27.38,27.41,27.37,27.41,22950.0,17.0457,17.0644,17.0395,17.0644,22950.0
2012-10-04 11:00:00,27.41,27.43,27.41,27.41,21900.0,17.0644,17.0768,17.0644,17.0644,21900.0
2012-10-04 11:05:00,27.41,27.41,27.33,27.35,69300.0,17.0644,17.0644,17.0146,17.027,69300.0
2012-10-04 11:10:00,27.35,27.38,27.35,27.35,21900.0,17.027,17.0457,17.027,17.027,21900.0
2012-10-04 11:15:00,27.36,27.39,27.34,27.34,18900.0,17.0332,17.0519,17.0208,17.0208,18900.0
2012-10-04 11:20:00,27.35,27.35,27.3,27.32,30600.0,17.027,17.027,16.9959,17.0083,30600.0
2012-10-04 11:25:00,27.31,27.31,27.29,27.3,15900.0,17.0021,17.0021,16.9897,16.9959,15900.0
2012-10-04 11:30:00,27.31,27.31,27.29,27.31,16500.0,17.0021,17.0021,16.9897,17.0021,16500.0
2012-10-04 11:35:00,27.31,27.31,27.29,27.29,11100.0,17.0021,17.0021,16.9897,16.9897,11100.0
2012-10-04 11:40:00,27.29,27.31,27.28,27.31,18450.0,16.9897,17.0021,16.9834,17.0021,18450.0
2012-10-04 11:45:00,27.31,27.34,27.31,27.32,16800.0,17.0021,17.0208,17.0021,17.0083,16800.0
2012-10-04 11:50:00,27.32,27.35,27.32,27.35,14400.0,17.0083,17.027,17.0083,17.027,14400.0
2012-10-04 11:55:00,27.36,27.37,27.35,27.37,9750.0,17.0332,17.0395,17.027,17.0395,9750.0
2012-10-04 12:00:00,27.38,27.39,27.35,27.36,21450.0,17.0457,17.0519,17.027,17.0332,21450.0
2012-10-04 12:05:00,27.35,27.44,27.35,27.42,14700.0,17.027,17.083,17.027,17.0706,14700.0
2012-10-04 12:10:00,27.43,27.47,27.43,27.45,40050.0,17.0768,17.1017,17.0768,17.0893,40050.0
2012-10-04 12:15:00,27.45,27.48,27.45,27.46,19050.0,17.0893,17.1079,17.0893,17.0955,19050.0
2012-10-04 12:20:00,27.47,27.54,27.47,27.53,41250.0,17.1017,17.1453,17.1017,17.1391,41250.0
2012-10-04 12:25:00,27.53,27.54,27.49,27.5,25050.0,17.1391,17.1453,17.1142,17.1204,25050.0
2012-10-04 12:30:00,27.51,27.53,27.5,27.53,12150.0,17.1266,17.1391,17.1204,17.1391,12150.0
2012-10-04 12:35:00,27.54,27.55,27.49,27.49,16200.0,17.1453,17.1515,17.1142,17.1142,16200.0
2012-10-04 12:40:00,27.49,27.51,27.46,27.47,14100.0,17.1142,17.1266,17.0955,17.1017,14100.0
2012-10-04 12:45:00,27.47,27.47,27.44,27.44,7350.0,17.1017,17.1017,17.083,17.083,7350.0
2012-10-04 12:50:00,27.45,27.45,27.41,27.41,10950.0,17.0893,17.0893,17.0644,17.0644,10950.0
2012-10-04 12:55:00,27.41,27.44,27.41,27.43,16500.0,17.0644,17.083,17.0644,17.0768,16500.0
2012-10-04 13:00:00,27.43,27.45,27.43,27.45,11400.0,17.0768,17.0893,17.0768,17.0893,11400.0
2012-10-04 13:05:00,27.45,27.47,27.45,27.46,12450.0,17.0893,17.1017,17.0893,17.0955,12450.0
2012-10-04 13:10:00,27.47,27.47,27.43,27.43,9450.0,17.1017,17.1017,17.0768,17.0768,9450.0
2012-10-04 13:15:00,27.43,27.45,27.43,27.45,9300.0,17.0768,17.0893,17.0768,17.0893,9300.0
2012-10-04 13:20:00,27.45,27.47,27.45,27.45,20700.0,17.0893,17.1017,17.0893,17.0893,20700.0
2012-10-04 13:25:00,27.47,27.5,27.47,27.47,6600.0,17.1017,17.1204,17.1017,17.1017,6600.0
2012-10-04 13:30:00,27.48,27.5,27.48,27.49,6450.0,17.1079,17.1204,17.1079,17.1142,6450.0
2012-10-04 13:35:00,27.49,27.53,27.49,27.53,9900.0,17.1142,17.1391,17.1142,17.1391,9900.0
2012-10-04 13:40:00,27.52,27.53,27.49,27.53,8550.0,17.1328,17.1391,17.1142,17.1391,8550.0
2012-10-04 13:45:00,27.53,27.54,27.52,27.52,8700.0,17.1391,17.1453,17.1328,17.1328,8700.0
2012-10-04 13:50:00,27.51,27.53,27.51,27.53,4800.0,17.1266,17.1391,17.1266,17.1391,4800.0
2012-10-04 13:55:00,27.53,27.59,27.53,27.59,17850.0,17.1391,17.1764,17.1391,17.1764,17850.0
2012-10-04 14:00:00,27.59,27.59,27.49,27.55,54750.0,17.1764,17.1764,17.1142,17.1515,54750.0
2012-10-04 14:05:00,27.55,27.55,27.51,27.53,19200.0,17.1515,17.1515,17.1266,17.1391,19200.0
2012-10-04 14:10:00,27.53,27.55,27.5,27.52,21600.0,17.1391,17.1515,17.1204,17.1328,21600.0
2012-10-04 14:15:00,27.53,27.53,27.5,27.51,25800.0,17.1391,17.1391,17.1204,17.1266,25800.0
2012-10-04 14:20:00,27.5,27.51,27.49,27.51,20850.0,17.1204,17.1266,17.1142,17.1266,20850.0
2012-10-04 14:25:00,27.52,27.54,27.52,27.54,17100.0,17.1328,17.1453,17.1328,17.1453,17100.0
2012-10-04 14:30:00,27.54,27.57,27.53,27.53,30150.0,17.1453,17.164,17.1391,17.1391,30150.0
2012-10-04 14:35:00,27.54,27.56,27.53,27.55,30150.0,17.1453,17.1577,17.1391,17.1515,30150.0
2012-10-04 14:40:00,27.56,27.6,27.55,27.59,34800.0,17.1577,17.1827,17.1515,17.1764,34800.0
2012-10-04 14:45:00,27.59,27.63,27.59,27.62,31050.0,17.1764,17.2013,17.1764,17.1951,31050.0
2012-10-04 14:50:00,27.62,27.63,27.6,27.61,62700.0,17.1951,17.2013,17.1827,17.1889,62700.0
2012-10-04 14:55:00,27.61,27.61,27.6,27.61,29100.0,17.1889,17.1889,17.1827,17.1889,29100.0
2012-10-04 15:00:00,27.61,27.65,27.61,27.63,51900.0,17.1889,17.2138,17.1889,17.2013,51900.0
2012-10-04 15:05:00,27.64,27.65,27.63,27.63,19650.0,17.2076,17.2138,17.2013,17.2013,19650.0
2012-10-04 15:10:00,27.63,27.64,27.63,27.63,45600.0,17.2013,17.2076,17.2013,17.2013,45600.0
2012-10-04 15:15:00,27.64,27.69,27.64,27.67,77550.0,17.2076,17.2387,17.2076,17.2262,77550.0
2012-10-04 15:20:00,27.68,27.68,27.66,27.66,65250.0,17.2325,17.2325,17.22,17.22,65250.0
2012-10-04 15:25:00,27.66,27.68,27.65,27.68,48900.0,17.22,17.2325,17.2138,17.2325,48900.0
2012-10-04 15:30:00,27.68,27.68,27.66,27.67,81000.0,17.2325,17.2325,17.22,17.2262,81000.0
2012-10-04 15:35:00,27.66,27.7,27.66,27.7,114150.0,17.22,17.2449,17.22,17.2449,114150.0
2012-10-04 15:40:00,27.7,27.77,27.69,27.75,165600.0,17.2449,17.2885,17.2387,17.276,165600.0
2012-10-04 15:45:00,27.75,27.76,27.74,27.75,106200.0,17.276,17.2823,17.2698,17.276,106200.0
2012-10-04 15:50:00,27.76,27.79,27.74,27.75,167550.0,17.2823,17.3009,17.2698,17.276,167550.0
2012-10-04 15:55:00,27.75,27.77,27.73,27.77,200250.0,17.276,17.2885,17.2636,17.2885,200250.0
2012-10-05 09:30:00,28.0,28.01,27.91,28.01,147600.0,17.4317,17.4379,17.3756,17.4379,147600.0
2012-10-05 09:35:00,27.99,28.05,27.96,28.05,74400.0,17.4254,17.4628,17.4068,17.4628,74400.0
2012-10-05 09:40:00,28.05,28.05,27.89,27.9,37650.0,17.4628,17.4628,17.3632,17.3694,37650.0
2012-10-05 09:45:00,27.89,27.9,27.83,27.88,28650.0,17.3632,17.3694,17.3258,17.357,28650.0
2012-10-05 09:50:00,27.89,27.91,27.85,27.87,52050.0,17.3632,17.3756,17.3383,17.3507,52050.0
2012-10-05 09:55:00,27.87,27.92,27.85,27.89,20550.0,17.3507,17.3819,17.3383,17.3632,20550.0
2012-10-05 10:00:00,27.9,27.91,27.85,27.87,24750.0,17.3694,17.3756,17.3383,17.3507,24750.0
2012-10-05 10:05:00,27.87,27.87,27.8,27.83,39900.0,17.3507,17.3507,17.3072,17.3258,39900.0
2012-10-05 10:10:00,27.83,27.9,27.83,27.89,24000.0,17.3258,17.3694,17.3258,17.3632,24000.0
2012-10-05 10:15:00,27.89,27.98,27.89,27.97,26850.0,17.3632,17.4192,17.3632,17.413,26850.0
2012-10-05 10:20:00,27.98,28.0,27.96,27.97,25500.0,17.4192,17.4317,17.4068,17.413,25500.0
2012-10-05 10:25:00,27.97,28.0,27.92,27.92,30000.0,17.413,17.4317,17.3819,17.3819,30000.0
2012-10-05 10:30:00,27.93,27.96,27.91,27.92,27000.0,17.3881,17.4068,17.3756,17.3819,27000.0
2012-10-05 10:35:00,27.91,27.92,27.87,27.88,26850.0,17.3756,17.3819,17.3507,17.357,26850.0
2012-10-05 10:40:00,27.87,27.9,27.86,27.87,42900.0,17.3507,17.3694,17.3445,17.3507,42900.0
2012-10-05 10:45:00,27.89,27.89,27.85,27.87,26700.0,17.3632,17.3632,17.3383,17.3507,26700.0
2012-10-05 10:50:00,27.87,27.88,27.85,27.86,28050.0,17.3507,17.357,17.3383,17.3445,28050.0
2012-10-05 10:55:00,27.86,27.87,27.85,27.85,17700.0,17.3445,17.3507,17.3383,17.3383,17700.0
2012-10-05 11:00:00,27.85,27.86,27.79,27.82,76500.0,17.3383,17.3445,17.3009,17.3196,76500.0
2012-10-05 11:05:00,27.81,27.84,27.81,27.82,21150.0,17.3134,17.3321,17.3134,17.3196,21150.0
2012-10-05 11:10:00,27.82,27.86,27.82,27.85,28200.0,17.3196,17.3445,17.3196,17.3383,28200.0
2012-10-05 11:15:00,27.84,27.86,27.81,27.86,17250.0,17.3321,17.3445,17.3134,17.3445,17250.0
2012-10-05 11:20:00,27.86,27.87,27.83,27.84,10350.0,17.3445,17.3507,17.3258,17.3321,10350.0
2012-10-05 11:25:00,27.83,27.84,27.79,27.79,19050.0,17.3258,17.3321,17.3009,17.3009,19050.0
2012-10-05 11:30:00,27.79,27.85,27.79,27.85,11850.0,17.3009,17.3383,17.3009,17.3383,11850.0
2012-10-05 11:35:00,27.85,27.86,27.84,27.84,9150.0,17.3383,17.3445,17.3321,17.3321,9150.0
2012-10-05 11:40:00,27.83,27.84,27.77,27.78,30000.0,17.3258,17.3321,17.2885,17.2947,30000.0
2012-10-05 11:45:00,27.78,27.81,27.78,27.81,7350.0,17.2947,17.3134,17.2947,17.3134,7350.0
2012-10-05 11:50:00,27.81,27.82,27.77,27.79,12300.0,17.3134,17.3196,17.2885,17.3009,12300.0
2012-10-05 11:55:00,27.79,27.82,27.79,27.8,13650.0,17.3009,17.3196,17.3009,17.3072,13650.0
2012-10-05 12:00:00,27.81,27.82,27.76,27.76,25200.0,17.3134,17.3196,17.2823,17.2823,25200.0
2012-10-05 12:05:00,27.76,27.77,27.75,27.75,8700.0,17.2823,17.2885,17.276,17.276,8700.0
2012-10-05 12:10:00,27.76,27.81,27.76,27.8,29400.0,17.2823,17.3134,17.2823,17.3072,29400.0
2012-10-05 12:15:00,27.81,27.82,27.79,27.79,7950.0,17.3134,17.3196,17.3009,17.3009,7950.0
2012-10-05 12:20:00,27.79,27.81,27.76,27.76,8700.0,17.3009,17.3134,17.2823,17.2823,8700.0
2012-10-05 12:25:00,27.77,27.79,27.77,27.79,5700.0,17.2885,17.3009,17.2885,17.3009,5700.0
2012-10-05 12:30:00,27.79,27.83,27.79,27.8,17250.0,17.3009,17.3258,17.3009,17.3072,17250.0
2012-10-05 12:35:00,27.81,27.81,27.79,27.79,10050.0,17.3134,17.3134,17.3009,17.3009,10050.0
2012-10-05 12:40:00,27.79,27.8,27.79,27.79,20700.0,17.3009,17.3072,17.3009,17.3009,20700.0
2012-10-05 12:45:00,27.79,27.79,27.75,27.76,13800.0,17.3009,17.3009,17.276,17.2823,13800.0
2012-10-05 12:50:00,27.76,27.77,27.74,27.77,13950.0,17.2823,17.2885,17.2698,17.2885,13950.0
2012-10-05 12:55:00,27.77,27.78,27.76,27.77,22800.0,17.2885,17.2947,17.2823,17.2885,22800.0
2012-10-05 13:00:00,27.77,27.78,27.75,27.75,34350.0,17.2885,17.2947,17.276,17.276,34350.0
2012-10-05 13:05:00,27.75,27.76,27.72,27.73,20400.0,17.276,17.2823,17.2574,17.2636,20400.0
2012-10-05 13:10:00,27.73,27.76,27.73,27.73,12150.0,17.2636,17.2823,17.2636,17.2636,12150.0
2012-10-05 13:15:00,27.74,27.76,27.74,27.75,4200.0,17.2698,17.2823,17.2698,17.276,4200.0
2012-10-05 13:20:00,27.75,27.75,27.72,27.72,8700.0,17.276,17.276,17.2574,17.2574,8700.0
2012-10-05 13:25:00,27.72,27.72,27.65,27.65,20700.0,17.2574,17.2574,17.2138,17.2138,20700.0
2012-10-05 13:30:00,27.65,27.68,27.63,27.66,20550.0,17.2138,17.2325,17.2013,17.22,20550.0
2012-10-05 13:35:00,27.66,27.68,27.65,27.66,9150.0,17.22,17.2325,17.2138,17.22,9150.0
2012-10-05 13:40:00,27.66,27.67,27.65,27.67,43050.0,17.22,17.2262,17.2138,17.2262,43050.0
2012-10-05 13:45:00,27.67,27.67,27.65,27.66,25650.0,17.2262,17.2262,17.2138,17.22,25650.0
2012-10-05 13:50:00,27.66,27.67,27.66,27.67,21000.0,17.22,17.2262,17.22,17.2262,21000.0
2012-10-05 13:55:00,27.66,27.67,27.63,27.63,15000.0,17.22,17.2262,17.2013,17.2013,15000.0
2012-10-05 14:00:00,27.63,27.65,27.63,27.63,31200.0,17.2013,17.2138,17.2013,17.2013,31200.0
2012-10-05 14:05:00,27.63,27.64,27.59,27.6,121650.0,17.2013,17.2076,17.1764,17.1827,121650.0
2012-10-05 14:10:00,27.6,27.61,27.57,27.6,47550.0,17.1827,17.1889,17.164,17.1827,47550.0
2012-10-05 14:15:00,27.59,27.63,27.59,27.61,15300.0,17.1764,17.2013,17.1764,17.1889,15300.0
2012-10-05 14:20:00,27.61,27.61,27.6,27.6,22500.0,17.1889,17.1889,17.1827,17.1827,22500.0
2012-10-05 14:25:00,27.59,27.61,27.57,27.59,20550.0,17.1764,17.1889,17.164,17.1764,20550.0
2012-10-05 14:30:00,27.59,27.6,27.59,27.59,232950.0,17.1764,17.1827,17.1764,17.1764,232950.0
2012-10-05 14:35:00,27.59,27.61,27.59,27.59,37350.0,17.1764,17.1889,17.1764,17.1764,37350.0
2012-10-05 14:40:00,27.59,27.61,27.59,27.59,31500.0,17.1764,17.1889,17.1764,17.1764,31500.0
2012-10-05 14:45:00,27.6,27.6,27.55,27.55,13950.0,17.1827,17.1827,17.1515,17.1515,13950.0
2012-10-05 14:50:00,27.55,27.57,27.49,27.5,76200.0,17.1515,17.164,17.1142,17.1204,76200.0
2012-10-05 14:55:00,27.5,27.52,27.49,27.5,33600.0,17.1204,17.1328,17.1142,17.1204,33600.0
2012-10-05 15:00:00,27.51,27.53,27.49,27.53,30000.0,17.1266,17.1391,17.1142,17.1391,30000.0
2012-10-05 15:05:00,27.53,27.53,27.45,27.48,59400.0,17.1391,17.1391,17.0893,17.1079,59400.0
2012-10-05 15:10:00,27.47,27.51,27.46,27.51,126900.0,17.1017,17.1266,17.0955,17.1266,126900.0
2012-10-05 15:15:00,27.5,27.55,27.49,27.53,24150.0,17.1204,17.1515,17.1142,17.1391,24150.0
2012-10-05 15:20:00,27.53,27.56,27.51,27.56,22950.0,17.1391,17.1577,17.1266,17.1577,22950.0
2012-10-05 15:25:00,27.55,27.56,27.52,27.53,37050.0,17.1515,17.1577,17.1328,17.1391,37050.0
2012-10-05 15:30:00,27.53,27.55,27.49,27.51,101850.0,17.1391,17.1515,17.1142,17.1266,101850.0
2012-10-05 15:35:00,27.51,27.54,27.49,27.51,64950.0,17.1266,17.1453,17.1142,17.1266,64950.0
2012-10-05 15:40:00,27.51,27.56,27.51,27.54,52800.0,17.1266,17.1577,17.1266,17.1453,52800.0
2012-10-05 15:45:00,27.55,27.59,27.55,27.59,44850.0,17.1515,17.1764,17.1515,17.1764,44850.0
2012-10-05 15:50:00,27.59,27.6,27.56,27.57,70050.0,17.1764,17.1827,17.1577,17.164,70050.0
2012-10-05 15:55:00,27.57,27.61,27.57,27.59,140400.0,17.164,17.1889,17.164,17.1764,140400.0
2012-10-08 09:30:00,27.41,27.47,27.39,27.39,32850.0,17.0644,17.1017,17.0519,17.0519,32850.0
2012-10-08 09:35:00,27.41,27.44,27.4,27.41,22350.0,17.0644,17.083,17.0581,17.0644,22350.0
2012-10-08 09:40:00,27.41,27.47,27.41,27.45,42000.0,17.0644,17.1017,17.0644,17.0893,42000.0
2012-10-08 09:45:00,27.49,27.54,27.47,27.5,28650.0,17.1142,17.1453,17.1017,17.1204,28650.0
2012-10-08 09:50:00,27.49,27.56,27.49,27.55,24300.0,17.1142,17.1577,17.1142,17.1515,24300.0
2012-10-08 09:55:00,27.55,27.56,27.51,27.52,9300.0,17.1515,17.1577,17.1266,17.1328,9300.0
2012-10-08 10:00:00,27.53,27.61,27.51,27.58,11100.0,17.1391,17.1889,17.1266,17.1702,11100.0
2012-10-08 10:05:00,27.59,27.6,27.55,27.59,8850.0,17.1764,17.1827,17.1515,17.1764,8850.0
2012-10-08 10:10:00,27.59,27.63,27.57,27.61,22950.0,17.1764,17.2013,17.164,17.1889,22950.0
2012-10-08 10:15:00,27.61,27.61,27.56,27.57,18300.0,17.1889,17.1889,17.1577,17.164,18300.0
2012-10-08 10:20:00,27.59,27.6,27.56,27.57,14250.0,17.1764,17.1827,17.1577,17.164,14250.0
2012-10-08 10:25:00,27.56,27.58,27.55,27.57,12000.0,17.1577,17.1702,17.1515,17.164,12000.0
2012-10-08 10:30:00,27.57,27.61,27.56,27.6,29250.0,17.164,17.1889,17.1577,17.1827,29250.0
2012-10-08 10:35:00,27.6,27.68,27.6,27.68,22350.0,17.1827,17.2325,17.1827,17.2325,22350.0
2012-10-08 10:40:00,27.67,27.74,27.67,27.72,16650.0,17.2262,17.2698,17.2262,17.2574,16650.0
2012-10-08 10:45:00,27.71,27.71,27.67,27.69,10500.0,17.2511,17.2511,17.2262,17.2387,10500.0
2012-10-08 10:50:00,27.7,27.74,27.69,27.71,13200.0,17.2449,17.2698,17.2387,17.2511,13200.0
2012-10-08 10:55:00,27.71,27.72,27.67,27.68,10350.0,17.2511,17.2574,17.2262,17.2325,10350.0
2012-10-08 11:00:00,27.67,27.71,27.67,27.68,6450.0,17.2262,17.2511,17.2262,17.2325,6450.0
2012-10-08 11:05:00,27.67,27.68,27.65,27.65,17700.0,17.2262,17.2325,17.2138,17.2138,17700.0
2012-10-08 11:10:00,27.64,27.65,27.63,27.64,17400.0,17.2076,17.2138,17.2013,17.2076,17400.0
2012-10-08 11:15:00,27.65,27.65,27.62,27.63,18150.0,17.2138,17.2138,17.1951,17.2013,18150.0
2012-10-08 11:20:00,27.64,27.66,27.63,27.65,11550.0,17.2076,17.22,17.2013,17.2138,11550.0
2012-10-08 11:25:00,27.65,27.67,27.65,27.67,12750.0,17.2138,17.2262,17.2138,17.2262,12750.0
2012-10-08 11:30:00,27.67,27.68,27.65,27.65,28650.0,17.2262,17.2325,17.2138,17.2138,28650.0
2012-10-08 11:35:00,27.65,27.69,27.65,27.67,24450.0,17.2138,17.2387,17.2138,17.2262,24450.0
2012-10-08 11:40:00,27.67,27.69,27.65,27.68,11400.0,17.2262,17.2387,17.2138,17.2325,11400.0
2012-10-08 11:45:00,27.68,27.71,27.67,27.69,9450.0,17.2325,17.2511,17.2262,17.2387,9450.0
2012-10-08 11:50:00,27.68,27.71,27.67,27.69,95100.0,17.2325,17.2511,17.2262,17.2387,95100.0
2012-10-08 11:55:00,27.69,27.77,27.67,27.77,183600.0,17.2387,17.2885,17.2262,17.2885,183600.0
2012-10-08 12:00:00,27.77,27.78,27.71,27.73,26400.0,17.2885,17.2947,17.2511,17.2636,26400.0
2012-10-08 12:05:00,27.72,27.74,27.72,27.72,10650.0,17.2574,17.2698,17.2574,17.2574,10650.0
2012-10-08 12:10:00,27.72,27.75,27.71,27.73,27300.0,17.2574,17.276,17.2511,17.2636,27300.0
2012-10-08 12:15:00,27.73,27.73,27.69,27.71,14850.0,17.2636,17.2636,17.2387,17.2511,14850.0
2012-10-08 12:20:00,27.71,27.72,27.69,27.69,8250.0,17.2511,17.2574,17.2387,17.2387,8250.0
2012-10-08 12:25:00,27.68,27.68,27.65,27.67,16650.0,17.2325,17.2325,17.2138,17.2262,16650.0
2012-10-08 12:30:00,27.67,27.69,27.67,27.67,11100.0,17.2262,17.2387,17.2262,17.2262,11100.0
2012-10-08 12:35:00,27.67,27.67,27.65,27.66,9450.0,17.2262,17.2262,17.2138,17.22,9450.0
2012-10-08 12:40:00,27.66,27.68,27.66,27.67,11250.0,17.22,17.2325,17.22,17.2262,11250.0
2012-10-08 12:45:00,27.67,27.68,27.66,27.67,9300.0,17.2262,17.2325,17.22,17.2262,9300.0
2012-10-08 12:50:00,27.67,27.68,27.65,27.67,13050.0,17.2262,17.2325,17.2138,17.2262,13050.0
2012-10-08 12:55:00,27.66,27.7,27.65,27.69,10950.0,17.22,17.2449,17.2138,17.2387,10950.0
2012-10-08 13:00:00,27.69,27.71,27.66,27.67,15900.0,17.2387,17.2511,17.22,17.2262,15900.0
2012-10-08 13:05:00,27.66,27.68,27.66,27.68,8400.0,17.22,17.2325,17.22,17.2325,8400.0
2012-10-08 13:10:00,27.67,27.69,27.66,27.66,6750.0,17.2262,17.2387,17.22,17.22,6750.0
2012-10-08 13:15:00,27.66,27.68,27.65,27.67,8550.0,17.22,17.2325,17.2138,17.2262,8550.0
2012-10-08 13:20:00,27.67,27.67,27.65,27.67,15300.0,17.2262,17.2262,17.2138,17.2262,15300.0
2012-10-08 13:25:00,27.67,27.67,27.66,27.66,8700.0,17.2262,17.2262,17.22,17.22,8700.0
2012-10-08 13:30:00,27.65,27.68,27.65,27.67,11550.0,17.2138,17.2325,17.2138,17.2262,11550.0
2012-10-08 13:35:00,27.67,27.67,27.63,27.63,14550.0,17.2262,17.2262,17.2013,17.2013,14550.0
2012-10-08 13:40:00,27.64,27.67,27.64,27.67,23700.0,17.2076,17.2262,17.2076,17.2262,23700.0
2012-10-08 13:45:00,27.67,27.67,27.65,27.65,14100.0,17.2262,17.2262,17.2138,17.2138,14100.0
2012-10-08 13:50:00,27.66,27.67,27.66,27.66,5850.0,17.22,17.2262,17.22,17.22,5850.0
2012-10-08 13:55:00,27.66,27.68,27.66,27.67,13050.0,17.22,17.2325,17.22,17.2262,13050.0
2012-10-08 14:00:00,27.67,27.68,27.65,27.67,9600.0,17.2262,17.2325,17.2138,17.2262,9600.0
2012-10-08 14:05:00,27.67,27.67,27.66,27.66,13050.0,17.2262,17.2262,17.22,17.22,13050.0
2012-10-08 14:10:00,27.67,27.68,27.66,27.66,6450.0,17.2262,17.2325,17.22,17.22,6450.0
2012-10-08 14:15:00,27.66,27.68,27.65,27.66,24750.0,17.22,17.2325,17.2138,17.22,24750.0
2012-10-08 14:20:00,27.67,27.67,27.66,27.67,11250.0,17.2262,17.2262,17.22,17.2262,11250.0
2012-10-08 14:25:00,27.67,27.67,27.66,27.66,8400.0,17.2262,17.2262,17.22,17.22,8400.0
2012-10-08 14:30:00,27.66,27.68,27.65,27.67,16800.0,17.22,17.2325,17.2138,17.2262,16800.0
2012-10-08 14:35:00,27.67,27.67,27.67,27.67,11100.0,17.2262,17.2262,17.2262,17.2262,11100.0
2012-10-08 14:40:00,27.67,27.67,27.67,27.67,10200.0,17.2262,17.2262,17.2262,17.2262,10200.0
2012-10-08 14:45:00,27.67,27.67,27.66,27.66,17550.0,17.2262,17.2262,17.22,17.22,17550.0
2012-10-08 14:50:00,27.66,27.67,27.66,27.66,12900.0,17.22,17.2262,17.22,17.22,12900.0
2012-10-08 14:55:00,27.66,27.67,27.65,27.66,15450.0,17.22,17.2262,17.2138,17.22,15450.0
2012-10-08 15:00:00,27.66,27.67,27.66,27.66,63750.0,17.22,17.2262,17.22,17.22,63750.0
2012-10-08 15:05:00,27.67,27.67,27.64,27.64,20550.0,17.2262,17.2262,17.2076,17.2076,20550.0
2012-10-08 15:10:00,27.64,27.64,27.61,27.63,19650.0,17.2076,17.2076,17.1889,17.2013,19650.0
2012-10-08 15:15:00,27.63,27.67,27.63,27.65,29550.0,17.2013,17.2262,17.2013,17.2138,29550.0
2012-10-08 15:20:00,27.65,27.68,27.65,27.65,27900.0,17.2138,17.2325,17.2138,17.2138,27900.0
2012-10-08 15:25:00,27.65,27.67,27.64,27.65,21750.0,17.2138,17.2262,17.2076,17.2138,21750.0
2012-10-08 15:30:00,27.65,27.66,27.63,27.65,27900.0,17.2138,17.22,17.2013,17.2138,27900.0
2012-10-08 15:35:00,27.64,27.65,27.64,27.65,21900.0,17.2076,17.2138,17.2076,17.2138,21900.0
2012-10-08 15:40:00,27.65,27.65,27.62,27.64,31950.0,17.2138,17.2138,17.1951,17.2076,31950.0
2012-10-08 15:45:00,27.63,27.65,27.62,27.65,38850.0,17.2013,17.2138,17.1951,17.2138,38850.0
2012-10-08 15:50:00,27.64,27.65,27.62,27.62,69300.0,17.2076,17.2138,17.1951,17.1951,69300.0
2012-10-08 15:55:00,27.63,27.64,27.61,27.62,127200.0,17.2013,17.2076,17.1889,17.1951,127200.0
2012-10-09 09:30:00,27.61,27.75,27.37,27.47,63450.0,17.1889,17.276,17.0395,17.1017,63450.0
2012-10-09 09:35:00,27.46,27.59,27.45,27.58,49650.0,17.0955,17.1764,17.0893,17.1702,49650.0
2012-10-09 09:40:00,27.56,27.65,27.55,27.57,29550.0,17.1577,17.2138,17.1515,17.164,29550.0
2012-10-09 09:45:00,27.57,27.59,27.48,27.48,58500.0,17.164,17.1764,17.1079,17.1079,58500.0
2012-10-09 09:50:00,27.48,27.55,27.48,27.52,28200.0,17.1079,17.1515,17.1079,17.1328,28200.0
2012-10-09 09:55:00,27.52,27.54,27.51,27.52,13950.0,17.1328,17.1453,17.1266,17.1328,13950.0
2012-10-09 10:00:00,27.52,27.61,27.52,27.55,33000.0,17.1328,17.1889,17.1328,17.1515,33000.0
2012-10-09 10:05:00,27.55,27.57,27.53,27.53,21450.0,17.1515,17.164,17.1391,17.1391,21450.0
2012-10-09 10:10:00,27.54,27.57,27.53,27.55,25950.0,17.1453,17.164,17.1391,17.1515,25950.0
2012-10-09 10:15:00,27.55,27.61,27.55,27.59,24150.0,17.1515,17.1889,17.1515,17.1764,24150.0
2012-10-09 10:20:00,27.59,27.61,27.58,27.59,22050.0,17.1764,17.1889,17.1702,17.1764,22050.0
2012-10-09 10:25:00,27.59,27.61,27.54,27.54,26550.0,17.1764,17.1889,17.1453,17.1453,26550.0
2012-10-09 10:30:00,27.54,27.56,27.53,27.55,20850.0,17.1453,17.1577,17.1391,17.1515,20850.0
2012-10-09 10:35:00,27.55,27.55,27.49,27.5,38250.0,17.1515,17.1515,17.1142,17.1204,38250.0
2012-10-09 10:40:00,27.49,27.49,27.46,27.49,32700.0,17.1142,17.1142,17.0955,17.1142,32700.0
2012-10-09 10:45:00,27.48,27.5,27.4,27.4,74400.0,17.1079,17.1204,17.0581,17.0581,74400.0
2012-10-09 10:50:00,27.4,27.4,27.33,27.35,68100.0,17.0581,17.0581,17.0146,17.027,68100.0
2012-10-09 10:55:00,27.35,27.37,27.33,27.35,39150.0,17.027,17.0395,17.0146,17.027,39150.0
2012-10-09 11:00:00,27.35,27.37,27.33,27.36,64200.0,17.027,17.0395,17.0146,17.0332,64200.0
2012-10-09 11:05:00,27.36,27.43,27.36,27.43,41100.0,17.0332,17.0768,17.0332,17.0768,41100.0
2012-10-09 11:10:00,27.42,27.42,27.39,27.39,24300.0,17.0706,17.0706,17.0519,17.0519,24300.0
2012-10-09 11:15:00,27.39,27.39,27.37,27.37,38400.0,17.0519,17.0519,17.0395,17.0395,38400.0
2012-10-09 11:20:00,27.38,27.39,27.37,27.38,40950.0,17.0457,17.0519,17.0395,17.0457,40950.0
2012-10-09 11:25:00,27.38,27.39,27.37,27.37,45600.0,17.0457,17.0519,17.0395,17.0395,45600.0
2012-10-09 11:30:00,27.37,27.37,27.33,27.36,48750.0,17.0395,17.0395,17.0146,17.0332,48750.0
2012-10-09 11:35:00,27.36,27.37,27.35,27.35,45750.0,17.0332,17.0395,17.027,17.027,45750.0
2012-10-09 11:40:00,27.35,27.36,27.33,27.34,59700.0,17.027,17.0332,17.0146,17.0208,59700.0
2012-10-09 11:45:00,27.33,27.35,27.29,27.34,45900.0,17.0146,17.027,16.9897,17.0208,45900.0
2012-10-09 11:50:00,27.34,27.38,27.33,27.35,10650.0,17.0208,17.0457,17.0146,17.027,10650.0
2012-10-09 11:55:00,27.34,27.34,27.31,27.33,13200.0,17.0208,17.0208,17.0021,17.0146,13200.0
2012-10-09 12:00:00,27.34,27.37,27.34,27.36,29100.0,17.0208,17.0395,17.0208,17.0332,29100.0
2012-10-09 12:05:00,27.35,27.36,27.35,27.35,24900.0,17.027,17.0332,17.027,17.027,24900.0
2012-10-09 12:10:00,27.35,27.42,27.35,27.4,53250.0,17.027,17.0706,17.027,17.0581,53250.0
2012-10-09 12:15:00,27.4,27.43,27.39,27.39,46350.0,17.0581,17.0768,17.0519,17.0519,46350.0
2012-10-09 12:20:00,27.39,27.39,27.38,27.38,23250.0,17.0519,17.0519,17.0457,17.0457,23250.0
2012-10-09 12:25:00,27.38,27.39,27.38,27.38,26850.0,17.0457,17.0519,17.0457,17.0457,26850.0
2012-10-09 12:30:00,27.39,27.39,27.38,27.38,35700.0,17.0519,17.0519,17.0457,17.0457,35700.0
2012-10-09 12:35:00,27.38,27.41,27.38,27.38,37050.0,17.0457,17.0644,17.0457,17.0457,37050.0
2012-10-09 12:40:00,27.38,27.42,27.38,27.41,39150.0,17.0457,17.0706,17.0457,17.0644,39150.0
2012-10-09 12:45:00,27.4,27.4,27.37,27.38,12450.0,17.0581,17.0581,17.0395,17.0457,12450.0
2012-10-09 12:50:00,27.37,27.38,27.37,27.37,24900.0,17.0395,17.0457,17.0395,17.0395,24900.0
2012-10-09 12:55:00,27.37,27.37,27.37,27.37,15450.0,17.0395,17.0395,17.0395,17.0395,15450.0
2012-10-09 13:00:00,27.37,27.4,27.37,27.37,42750.0,17.0395,17.0581,17.0395,17.0395,42750.0
2012-10-09 13:05:00,27.37,27.39,27.36,27.36,15450.0,17.0395,17.0519,17.0332,17.0332,15450.0
2012-10-09 13:10:00,27.37,27.39,27.36,27.38,10050.0,17.0395,17.0519,17.0332,17.0457,10050.0
2012-10-09 13:15:00,27.39,27.41,27.38,27.41,30150.0,17.0519,17.0644,17.0457,17.0644,30150.0
2012-10-09 13:20:00,27.41,27.41,27.38,27.39,30450.0,17.0644,17.0644,17.0457,17.0519,30450.0
2012-10-09 13:25:00,27.39,27.39,27.37,27.37,61200.0,17.0519,17.0519,17.0395,17.0395,61200.0
2012-10-09 13:30:00,27.37,27.38,27.36,27.37,38700.0,17.0395,17.0457,17.0332,17.0395,38700.0
2012-10-09 13:35:00,27.37,27.39,27.37,27.37,24600.0,17.0395,17.0519,17.0395,17.0395,24600.0
2012-10-09 13:40:00,27.37,27.38,27.37,27.37,7800.0,17.0395,17.0457,17.0395,17.0395,7800.0
2012-10-09 13:45:00,27.37,27.38,27.35,27.36,28950.0,17.0395,17.0457,17.027,17.0332,28950.0
2012-10-09 13:50:00,27.35,27.38,27.35,27.35,25950.0,17.027,17.0457,17.027,17.027,25950.0
2012-10-09 13:55:00,27.35,27.37,27.35,27.35,30600.0,17.027,17.0395,17.027,17.027,30600.0
2012-10-09 14:00:00,27.35,27.37,27.35,27.35,18300.0,17.027,17.0395,17.027,17.027,18300.0
2012-10-09 14:05:00,27.35,27.36,27.33,27.35,46200.0,17.027,17.0332,17.0146,17.027,46200.0
2012-10-09 14:10:00,27.35,27.36,27.35,27.36,25500.0,17.027,17.0332,17.027,17.0332,25500.0
2012-10-09 14:15:00,27.36,27.39,27.35,27.39,39750.0,17.0332,17.0519,17.027,17.0519,39750.0
2012-10-09 14:20:00,27.39,27.43,27.38,27.38,35700.0,17.0519,17.0768,17.0457,17.0457,35700.0
2012-10-09 14:25:00,27.38,27.41,27.38,27.38,30000.0,17.0457,17.0644,17.0457,17.0457,30000.0
2012-10-09 14:30:00,27.38,27.39,27.35,27.35,29400.0,17.0457,17.0519,17.027,17.027,29400.0
2012-10-09 14:35:00,27.36,27.37,27.35,27.35,19650.0,17.0332,17.0395,17.027,17.027,19650.0
2012-10-09 14:40:00,27.34,27.36,27.33,27.34,49050.0,17.0208,17.0332,17.0146,17.0208,49050.0
2012-10-09 14:45:00,27.35,27.37,27.33,27.35,34350.0,17.027,17.0395,17.0146,17.027,34350.0
2012-10-09 14:50:00,27.35,27.35,27.33,27.34,18900.0,17.027,17.027,17.0146,17.0208,18900.0
2012-10-09 14:55:00,27.35,27.37,27.34,27.37,15450.0,17.027,17.0395,17.0208,17.0395,15450.0
2012-10-09 15:00:00,27.37,27.39,27.36,27.36,87450.0,17.0395,17.0519,17.0332,17.0332,87450.0
2012-10-09 15:05:00,27.37,27.37,27.35,27.36,45150.0,17.0395,17.0395,17.027,17.0332,45150.0
2012-10-09 15:10:00,27.37,27.37,27.31,27.33,146400.0,17.0395,17.0395,17.0021,17.0146,146400.0
2012-10-09 15:15:00,27.33,27.35,27.31,27.31,46800.0,17.0146,17.027,17.0021,17.0021,46800.0
2012-10-09 15:20:00,27.31,27.32,27.28,27.29,61050.0,17.0021,17.0083,16.9834,16.9897,61050.0
2012-10-09 15:25:00,27.29,27.3,27.25,27.27,45150.0,16.9897,16.9959,16.9648,16.9772,45150.0
2012-10-09 15:30:00,27.27,27.28,27.26,27.28,54600.0,16.9772,16.9834,16.971,16.9834,54600.0
2012-10-09 15:35:00,27.29,27.31,27.28,27.28,41850.0,16.9897,17.0021,16.9834,16.9834,41850.0
2012-10-09 15:40:00,27.29,27.32,27.28,27.31,55350.0,16.9897,17.0083,16.9834,17.0021,55350.0
2012-10-09 15:45:00,27.32,27.32,27.29,27.29,88800.0,17.0083,17.0083,16.9897,16.9897,88800.0
2012-10-09 15:50:00,27.29,27.3,27.25,27.25,121500.0,16.9897,16.9959,16.9648,16.9648,121500.0
2012-10-09 15:55:00,27.26,27.28,27.25,27.27,138450.0,16.971,16.9834,16.9648,16.9772,138450.0
2012-10-10 09:30:00,26.67,26.81,26.35,26.67,229350.0,16.6037,16.6908,16.4045,16.6037,229350.0
2012-10-10 09:35:00,26.67,26.71,26.52,26.53,122700.0,16.6037,16.6286,16.5103,16.5165,122700.0
2012-10-10 09:40:00,26.54,26.67,26.47,26.65,110250.0,16.5227,16.6037,16.4792,16.5912,110250.0
2012-10-10 09:45:00,26.63,26.85,26.58,26.75,86550.0,16.5788,16.7157,16.5476,16.6535,86550.0
2012-10-10 09:50:00,26.75,26.85,26.65,26.67,98100.0,16.6535,16.7157,16.5912,16.6037,98100.0
2012-10-10 09:55:00,26.67,26.67,26.59,26.61,92550.0,16.6037,16.6037,16.5539,16.5663,92550.0
2012-10-10 10:00:00,26.61,26.73,26.61,26.7,60150.0,16.5663,16.641,16.5663,16.6223,60150.0
2012-10-10 10:05:00,26.71,26.75,26.71,26.73,39000.0,16.6286,16.6535,16.6286,16.641,39000.0
2012-10-10 10:10:00,26.73,26.81,26.71,26.73,51450.0,16.641,16.6908,16.6286,16.641,51450.0
2012-10-10 10:15:00,26.74,26.77,26.72,26.75,36300.0,16.6472,16.6659,16.6348,16.6535,36300.0
2012-10-10 10:20:00,26.77,26.83,26.77,26.83,27300.0,16.6659,16.7033,16.6659,16.7033,27300.0
2012-10-10 10:25:00,26.83,26.89,26.82,26.88,48450.0,16.7033,16.7406,16.6971,16.7344,48450.0
2012-10-10 10:30:00,26.87,26.88,26.8,26.8,50550.0,16.7282,16.7344,16.6846,16.6846,50550.0
2012-10-10 10:35:00,26.8,26.81,26.77,26.77,22950.0,16.6846,16.6908,16.6659,16.6659,22950.0
2012-10-10 10:40:00,26.79,26.79,26.72,26.72,62400.0,16.6784,16.6784,16.6348,16.6348,62400.0
2012-10-10 10:45:00,26.71,26.76,26.7,26.76,52350.0,16.6286,16.6597,16.6223,16.6597,52350.0
2012-10-10 10:50:00,26.75,26.79,26.75,26.75,54450.0,16.6535,16.6784,16.6535,16.6535,54450.0
2012-10-10 10:55:00,26.75,26.75,26.72,26.73,35250.0,16.6535,16.6535,16.6348,16.641,35250.0
2012-10-10 11:00:00,26.73,26.74,26.67,26.69,42300.0,16.641,16.6472,16.6037,16.6161,42300.0
2012-10-10 11:05:00,26.68,26.75,26.68,26.73,42300.0,16.6099,16.6535,16.6099,16.641,42300.0
2012-10-10 11:10:00,26.73,26.74,26.7,26.7,26400.0,16.641,16.6472,16.6223,16.6223,26400.0
2012-10-10 11:15:00,26.71,26.71,26.67,26.67,35100.0,16.6286,16.6286,16.6037,16.6037,35100.0
2012-10-10 11:20:00,26.67,26.68,26.67,26.67,39900.0,16.6037,16.6099,16.6037,16.6037,39900.0
2012-10-10 11:25:00,26.67,26.68,26.65,26.67,30900.0,16.6037,16.6099,16.5912,16.6037,30900.0
2012-10-10 11:30:00,26.66,26.67,26.65,26.67,52950.0,16.5974,16.6037,16.5912,16.6037,52950.0
2012-10-10 11:35:00,26.67,26.67,26.65,26.67,27450.0,16.6037,16.6037,16.5912,16.6037,27450.0
2012-10-10 11:40:00,26.67,26.69,26.65,26.68,48300.0,16.6037,16.6161,16.5912,16.6099,48300.0
2012-10-10 11:45:00,26.68,26.69,26.67,26.67,18150.0,16.6099,16.6161,16.6037,16.6037,18150.0
2012-10-10 11:50:00,26.67,26.68,26.63,26.64,100200.0,16.6037,16.6099,16.5788,16.585,100200.0
2012-10-10 11:55:00,26.64,26.67,26.63,26.65,108150.0,16.585,16.6037,16.5788,16.5912,108150.0
2012-10-10 12:00:00,26.65,26.71,26.65,26.7,48750.0,16.5912,16.6286,16.5912,16.6223,48750.0
2012-10-10 12:05:00,26.71,26.71,26.68,26.69,20550.0,16.6286,16.6286,16.6099,16.6161,20550.0
2012-10-10 12:10:00,26.69,26.72,26.69,26.72,18750.0,16.6161,16.6348,16.6161,16.6348,18750.0
2012-10-10 12:15:00,26.7,26.72,26.67,26.67,59550.0,16.6223,16.6348,16.6037,16.6037,59550.0
2012-10-10 12:20:00,26.67,26.67,26.65,26.66,71550.0,16.6037,16.6037,16.5912,16.5974,71550.0
2012-10-10 12:25:00,26.67,26.67,26.65,26.65,15300.0,16.6037,16.6037,16.5912,16.5912,15300.0
2012-10-10 12:30:00,26.65,26.66,26.65,26.65,30150.0,16.5912,16.5974,16.5912,16.5912,30150.0
2012-10-10 12:35:00,26.65,26.66,26.6,26.63,61800.0,16.5912,16.5974,16.5601,16.5788,61800.0
2012-10-10 12:40:00,26.63,26.64,26.61,26.61,41100.0,16.5788,16.585,16.5663,16.5663,41100.0
2012-10-10 12:45:00,26.62,26.62,26.57,26.57,32100.0,16.5725,16.5725,16.5414,16.5414,32100.0
2012-10-10 12:50:00,26.57,26.58,26.55,26.55,132150.0,16.5414,16.5476,16.529,16.529,132150.0
2012-10-10 12:55:00,26.57,26.57,26.53,26.53,50700.0,16.5414,16.5414,16.5165,16.5165,50700.0
2012-10-10 13:00:00,26.53,26.54,26.46,26.48,69900.0,16.5165,16.5227,16.4729,16.4854,69900.0
2012-10-10 13:05:00,26.48,26.53,26.47,26.49,66900.0,16.4854,16.5165,16.4792,16.4916,66900.0
2012-10-10 13:10:00,26.49,26.5,26.45,26.46,84000.0,16.4916,16.4978,16.4667,16.4729,84000.0
2012-10-10 13:15:00,26.46,26.47,26.43,26.44,79500.0,16.4729,16.4792,16.4543,16.4605,79500.0
2012-10-10 13:20:00,26.44,26.47,26.43,26.43,73200.0,16.4605,16.4792,16.4543,16.4543,73200.0
2012-10-10 13:25:00,26.43,26.46,26.4,26.44,56100.0,16.4543,16.4729,16.4356,16.4605,56100.0
2012-10-10 13:30:00,26.43,26.48,26.4,26.47,796950.0,16.4543,16.4854,16.4356,16.4792,796950.0
2012-10-10 13:35:00,26.47,26.51,26.47,26.47,70650.0,16.4792,16.5041,16.4792,16.4792,70650.0
2012-10-10 13:40:00,26.47,26.49,26.43,26.45,42750.0,16.4792,16.4916,16.4543,16.4667,42750.0
2012-10-10 13:45:00,26.45,26.45,26.41,26.44,88200.0,16.4667,16.4667,16.4418,16.4605,88200.0
2012-10-10 13:50:00,26.44,26.44,26.41,26.43,61650.0,16.4605,16.4605,16.4418,16.4543,61650.0
2012-10-10 13:55:00,26.43,26.45,26.43,26.43,61050.0,16.4543,16.4667,16.4543,16.4543,61050.0
2012-10-10 14:00:00,26.43,26.45,26.43,26.44,109050.0,16.4543,16.4667,16.4543,16.4605,109050.0
2012-10-10 14:05:00,26.43,26.45,26.43,26.44,56400.0,16.4543,16.4667,16.4543,16.4605,56400.0
2012-10-10 14:10:00,26.43,26.45,26.4,26.42,60000.0,16.4543,16.4667,16.4356,16.448,60000.0
2012-10-10 14:15:00,26.42,26.45,26.42,26.43,51750.0,16.448,16.4667,16.448,16.4543,51750.0
2012-10-10 14:20:00,26.43,26.43,26.4,26.41,41100.0,16.4543,16.4543,16.4356,16.4418,41100.0
2012-10-10 14:25:00,26.41,26.44,26.41,26.43,91500.0,16.4418,16.4605,16.4418,16.4543,91500.0
2012-10-10 14:30:00,26.43,26.5,26.43,26.5,589650.0,16.4543,16.4978,16.4543,16.4978,589650.0
2012-10-10 14:35:00,26.49,26.51,26.49,26.51,202200.0,16.4916,16.5041,16.4916,16.5041,202200.0
2012-10-10 14:40:00,26.5,26.57,26.5,26.56,154650.0,16.4978,16.5414,16.4978,16.5352,154650.0
2012-10-10 14:45:00,26.57,26.57,26.51,26.53,124050.0,16.5414,16.5414,16.5041,16.5165,124050.0
2012-10-10 14:50:00,26.53,26.57,26.53,26.54,96150.0,16.5165,16.5414,16.5165,16.5227,96150.0
2012-10-10 14:55:00,26.53,26.55,26.53,26.53,124050.0,16.5165,16.529,16.5165,16.5165,124050.0
2012-10-10 15:00:00,26.53,26.59,26.53,26.59,86550.0,16.5165,16.5539,16.5165,16.5539,86550.0
2012-10-10 15:05:00,26.58,26.66,26.57,26.66,142050.0,16.5476,16.5974,16.5414,16.5974,142050.0
2012-10-10 15:10:00,26.65,26.71,26.65,26.7,96600.0,16.5912,16.6286,16.5912,16.6223,96600.0
2012-10-10 15:15:00,26.7,26.7,26.66,26.67,85650.0,16.6223,16.6223,16.5974,16.6037,85650.0
2012-10-10 15:20:00,26.67,26.67,26.6,26.6,80850.0,16.6037,16.6037,16.5601,16.5601,80850.0
2012-10-10 15:25:00,26.61,26.62,26.57,26.57,44100.0,16.5663,16.5725,16.5414,16.5414,44100.0
2012-10-10 15:30:00,26.57,26.6,26.57,26.59,67050.0,16.5414,16.5601,16.5414,16.5539,67050.0
2012-10-10 15:35:00,26.59,26.6,26.57,26.59,85650.0,16.5539,16.5601,16.5414,16.5539,85650.0
2012-10-10 15:40:00,26.6,26.63,26.59,26.62,64350.0,16.5601,16.5788,16.5539,16.5725,64350.0
2012-10-10 15:45:00,26.62,26.64,26.59,26.63,216150.0,16.5725,16.585,16.5539,16.5788,216150.0
2012-10-10 15:50:00,26.63,26.65,26.61,26.64,199800.0,16.5788,16.5912,16.5663,16.585,199800.0
2012-10-10 15:55:00,26.64,26.68,26.59,26.66,406200.0,16.585,16.6099,16.5539,16.5974,406200.0
2012-10-11 09:30:00,26.93,26.93,26.71,26.79,71700.0,16.7655,16.7655,16.6286,16.6784,71700.0
2012-10-11 09:35:00,26.79,26.81,26.73,26.76,62700.0,16.6784,16.6908,16.641,16.6597,62700.0
2012-10-11 09:40:00,26.76,26.77,26.67,26.69,80700.0,16.6597,16.6659,16.6037,16.6161,80700.0
2012-10-11 09:45:00,26.67,26.67,26.62,26.63,97050.0,16.6037,16.6037,16.5725,16.5788,97050.0
2012-10-11 09:50:00,26.63,26.65,26.59,26.59,66300.0,16.5788,16.5912,16.5539,16.5539,66300.0
2012-10-11 09:55:00,26.6,26.64,26.58,26.59,193200.0,16.5601,16.585,16.5476,16.5539,193200.0
2012-10-11 10:00:00,26.59,26.65,26.59,26.59,72600.0,16.5539,16.5912,16.5539,16.5539,72600.0
2012-10-11 10:05:00,26.59,26.59,26.55,26.58,55950.0,16.5539,16.5539,16.529,16.5476,55950.0
2012-10-11 10:10:00,26.59,26.59,26.57,26.59,46500.0,16.5539,16.5539,16.5414,16.5539,46500.0
2012-10-11 10:15:00,26.59,26.61,26.59,26.59,49350.0,16.5539,16.5663,16.5539,16.5539,49350.0
2012-10-11 10:20:00,26.59,26.67,26.59,26.65,33150.0,16.5539,16.6037,16.5539,16.5912,33150.0
2012-10-11 10:25:00,26.65,26.65,26.63,26.65,13500.0,16.5912,16.5912,16.5788,16.5912,13500.0
2012-10-11 10:30:00,26.65,26.68,26.65,26.67,17400.0,16.5912,16.6099,16.5912,16.6037,17400.0
2012-10-11 10:35:00,26.68,26.69,26.66,26.67,14850.0,16.6099,16.6161,16.5974,16.6037,14850.0
2012-10-11 10:40:00,26.67,26.74,26.67,26.71,71250.0,16.6037,16.6472,16.6037,16.6286,71250.0
2012-10-11 10:45:00,26.73,26.79,26.73,26.79,74100.0,16.641,16.6784,16.641,16.6784,74100.0
2012-10-11 10:50:00,26.79,26.81,26.77,26.77,76050.0,16.6784,16.6908,16.6659,16.6659,76050.0
2012-10-11 10:55:00,26.77,26.79,26.75,26.79,20400.0,16.6659,16.6784,16.6535,16.6784,20400.0
2012-10-11 11:00:00,26.79,26.8,26.77,26.77,21450.0,16.6784,16.6846,16.6659,16.6659,21450.0
2012-10-11 11:05:00,26.77,26.77,26.75,26.75,28500.0,16.6659,16.6659,16.6535,16.6535,28500.0
2012-10-11 11:10:00,26.75,26.78,26.75,26.76,33150.0,16.6535,16.6722,16.6535,16.6597,33150.0
2012-10-11 11:15:00,26.77,26.77,26.73,26.73,45600.0,16.6659,16.6659,16.641,16.641,45600.0
2012-10-11 11:20:00,26.73,26.85,26.71,26.71,206400.0,16.641,16.7157,16.6286,16.6286,206400.0
2012-10-11 11:25:00,26.71,26.75,26.7,26.74,89400.0,16.6286,16.6535,16.6223,16.6472,89400.0
2012-10-11 11:30:00,26.74,26.74,26.67,26.67,70650.0,16.6472,16.6472,16.6037,16.6037,70650.0
2012-10-11 11:35:00,26.67,26.71,26.67,26.68,18600.0,16.6037,16.6286,16.6037,16.6099,18600.0
2012-10-11 11:40:00,26.68,26.69,26.65,26.65,122700.0,16.6099,16.6161,16.5912,16.5912,122700.0
2012-10-11 11:45:00,26.66,26.67,26.64,26.66,32550.0,16.5974,16.6037,16.585,16.5974,32550.0
2012-10-11 11:50:00,26.66,26.67,26.63,26.65,44400.0,16.5974,16.6037,16.5788,16.5912,44400.0
2012-10-11 11:55:00,26.65,26.67,26.64,26.67,64950.0,16.5912,16.6037,16.585,16.6037,64950.0
2012-10-11 12:00:00,26.68,26.68,26.65,26.67,37950.0,16.6099,16.6099,16.5912,16.6037,37950.0
2012-10-11 12:05:00,26.67,26.68,26.67,26.67,32250.0,16.6037,16.6099,16.6037,16.6037,32250.0
2012-10-11 12:10:00,26.67,26.69,26.67,26.69,18450.0,16.6037,16.6161,16.6037,16.6161,18450.0
2012-10-11 12:15:00,26.69,26.72,26.69,26.7,10500.0,16.6161,16.6348,16.6161,16.6223,10500.0
2012-10-11 12:20:00,26.7,26.7,26.68,26.68,9750.0,16.6223,16.6223,16.6099,16.6099,9750.0
2012-10-11 12:25:00,26.69,26.69,26.67,26.69,7800.0,16.6161,16.6161,16.6037,16.6161,7800.0
2012-10-11 12:30:00,26.69,26.71,26.67,26.71,14100.0,16.6161,16.6286,16.6037,16.6286,14100.0
2012-10-11 12:35:00,26.71,26.73,26.7,26.73,8400.0,16.6286,16.641,16.6223,16.641,8400.0
2012-10-11 12:40:00,26.74,26.74,26.69,26.69,11700.0,16.6472,16.6472,16.6161,16.6161,11700.0
2012-10-11 12:45:00,26.68,26.72,26.67,26.72,13650.0,16.6099,16.6348,16.6037,16.6348,13650.0
2012-10-11 12:50:00,26.72,26.75,26.72,26.74,10200.0,16.6348,16.6535,16.6348,16.6472,10200.0
2012-10-11 12:55:00,26.75,26.75,26.7,26.7,21750.0,16.6535,16.6535,16.6223,16.6223,21750.0
2012-10-11 13:00:00,26.7,26.73,26.7,26.71,28950.0,16.6223,16.641,16.6223,16.6286,28950.0
2012-10-11 13:05:00,26.71,26.71,26.7,26.7,24150.0,16.6286,16.6286,16.6223,16.6223,24150.0
2012-10-11 13:10:00,26.7,26.71,26.69,26.69,61950.0,16.6223,16.6286,16.6161,16.6161,61950.0
2012-10-11 13:15:00,26.69,26.69,26.67,26.67,48600.0,16.6161,16.6161,16.6037,16.6037,48600.0
2012-10-11 13:20:00,26.68,26.68,26.65,26.67,82800.0,16.6099,16.6099,16.5912,16.6037,82800.0
2012-10-11 13:25:00,26.67,26.69,26.66,26.67,15600.0,16.6037,16.6161,16.5974,16.6037,15600.0
2012-10-11 13:30:00,26.67,26.68,26.67,26.67,79050.0,16.6037,16.6099,16.6037,16.6037,79050.0
2012-10-11 13:35:00,26.67,26.67,26.65,26.66,44700.0,16.6037,16.6037,16.5912,16.5974,44700.0
2012-10-11 13:40:00,26.67,26.67,26.65,26.65,47250.0,16.6037,16.6037,16.5912,16.5912,47250.0
2012-10-11 13:45:00,26.65,26.67,26.63,26.63,76950.0,16.5912,16.6037,16.5788,16.5788,76950.0
2012-10-11 13:50:00,26.63,26.64,26.61,26.61,65700.0,16.5788,16.585,16.5663,16.5663,65700.0
2012-10-11 13:55:00,26.61,26.63,26.6,26.6,65400.0,16.5663,16.5788,16.5601,16.5601,65400.0
2012-10-11 14:00:00,26.6,26.63,26.6,26.63,41400.0,16.5601,16.5788,16.5601,16.5788,41400.0
2012-10-11 14:05:00,26.63,26.63,26.61,26.61,53550.0,16.5788,16.5788,16.5663,16.5663,53550.0
2012-10-11 14:10:00,26.61,26.67,26.61,26.65,39900.0,16.5663,16.6037,16.5663,16.5912,39900.0
2012-10-11 14:15:00,26.65,26.66,26.65,26.65,28050.0,16.5912,16.5974,16.5912,16.5912,28050.0
2012-10-11 14:20:00,26.65,26.67,26.64,26.67,25500.0,16.5912,16.6037,16.585,16.6037,25500.0
2012-10-11 14:25:00,26.67,26.68,26.66,26.68,81000.0,16.6037,16.6099,16.5974,16.6099,81000.0
2012-10-11 14:30:00,26.67,26.67,26.67,26.67,19350.0,16.6037,16.6037,16.6037,16.6037,19350.0
2012-10-11 14:35:00,26.67,26.68,26.65,26.66,40050.0,16.6037,16.6099,16.5912,16.5974,40050.0
2012-10-11 14:40:00,26.65,26.65,26.63,26.63,29100.0,16.5912,16.5912,16.5788,16.5788,29100.0
2012-10-11 14:45:00,26.63,26.64,26.61,26.61,26400.0,16.5788,16.585,16.5663,16.5663,26400.0
2012-10-11 14:50:00,26.62,26.65,26.62,26.64,40650.0,16.5725,16.5912,16.5725,16.585,40650.0
2012-10-11 14:55:00,26.64,26.65,26.63,26.63,19800.0,16.585,16.5912,16.5788,16.5788,19800.0
2012-10-11 15:00:00,26.63,26.67,26.63,26.67,55050.0,16.5788,16.6037,16.5788,16.6037,55050.0
2012-10-11 15:05:00,26.67,26.68,26.66,26.66,39150.0,16.6037,16.6099,16.5974,16.5974,39150.0
2012-10-11 15:10:00,26.67,26.71,26.67,26.69,32850.0,16.6037,16.6286,16.6037,16.6161,32850.0
2012-10-11 15:15:00,26.69,26.7,26.67,26.67,31650.0,16.6161,16.6223,16.6037,16.6037,31650.0
2012-10-11 15:20:00,26.67,26.68,26.67,26.68,44850.0,16.6037,16.6099,16.6037,16.6099,44850.0
2012-10-11 15:25:00,26.68,26.71,26.67,26.7,29250.0,16.6099,16.6286,16.6037,16.6223,29250.0
2012-10-11 15:30:00,26.71,26.71,26.65,26.65,192300.0,16.6286,16.6286,16.5912,16.5912,192300.0
2012-10-11 15:35:00,26.65,26.67,26.65,26.65,73200.0,16.5912,16.6037,16.5912,16.5912,73200.0
2012-10-11 15:40:00,26.65,26.65,26.64,26.65,41400.0,16.5912,16.5912,16.585,16.5912,41400.0
2012-10-11 15:45:00,26.65,26.65,26.65,26.65,54450.0,16.5912,16.5912,16.5912,16.5912,54450.0
2012-10-11 15:50:00,26.65,26.66,26.63,26.65,82800.0,16.5912,16.5974,16.5788,16.5912,82800.0
2012-10-11 15:55:00,26.65,26.65,26.6,26.61,192300.0,16.5912,16.5912,16.5601,16.5663,192300.0
2012-10-12 09:30:00,26.81,26.88,26.71,26.84,73500.0,16.6908,16.7344,16.6286,16.7095,73500.0
2012-10-12 09:35:00,26.85,26.9,26.79,26.87,54150.0,16.7157,16.7469,16.6784,16.7282,54150.0
2012-10-12 09:40:00,26.87,26.89,26.8,26.81,43950.0,16.7282,16.7406,16.6846,16.6908,43950.0
2012-10-12 09:45:00,26.79,26.83,26.77,26.81,43950.0,16.6784,16.7033,16.6659,16.6908,43950.0
2012-10-12 09:50:00,26.81,26.9,26.81,26.9,55350.0,16.6908,16.7469,16.6908,16.7469,55350.0
2012-10-12 09:55:00,26.88,26.95,26.84,26.93,18150.0,16.7344,16.778,16.7095,16.7655,18150.0
2012-10-12 10:00:00,26.95,27.03,26.95,26.97,49650.0,16.778,16.8278,16.778,16.7904,49650.0
2012-10-12 10:05:00,26.97,27.01,26.89,26.91,66600.0,16.7904,16.8153,16.7406,16.7531,66600.0
2012-10-12 10:10:00,26.9,26.91,26.85,26.85,57600.0,16.7469,16.7531,16.7157,16.7157,57600.0
2012-10-12 10:15:00,26.86,26.87,26.8,26.81,25650.0,16.722,16.7282,16.6846,16.6908,25650.0
2012-10-12 10:20:00,26.81,26.84,26.79,26.81,23550.0,16.6908,16.7095,16.6784,16.6908,23550.0
2012-10-12 10:25:00,26.81,26.82,26.75,26.76,48900.0,16.6908,16.6971,16.6535,16.6597,48900.0
2012-10-12 10:30:00,26.77,26.78,26.75,26.77,14100.0,16.6659,16.6722,16.6535,16.6659,14100.0
2012-10-12 10:35:00,26.77,26.81,26.76,26.81,15600.0,16.6659,16.6908,16.6597,16.6908,15600.0
2012-10-12 10:40:00,26.81,26.84,26.79,26.8,48150.0,16.6908,16.7095,16.6784,16.6846,48150.0
2012-10-12 10:45:00,26.8,26.81,26.75,26.79,29850.0,16.6846,16.6908,16.6535,16.6784,29850.0
2012-10-12 10:50:00,26.79,26.83,26.79,26.82,36900.0,16.6784,16.7033,16.6784,16.6971,36900.0
2012-10-12 10:55:00,26.82,26.85,26.81,26.84,35100.0,16.6971,16.7157,16.6908,16.7095,35100.0
2012-10-12 11:00:00,26.85,26.85,26.82,26.83,42750.0,16.7157,16.7157,16.6971,16.7033,42750.0
2012-10-12 11:05:00,26.83,26.84,26.81,26.81,13650.0,16.7033,16.7095,16.6908,16.6908,13650.0
2012-10-12 11:10:00,26.82,26.82,26.71,26.71,55050.0,16.6971,16.6971,16.6286,16.6286,55050.0
2012-10-12 11:15:00,26.7,26.72,26.7,26.71,32400.0,16.6223,16.6348,16.6223,16.6286,32400.0
2012-10-12 11:20:00,26.71,26.72,26.69,26.71,37800.0,16.6286,16.6348,16.6161,16.6286,37800.0
2012-10-12 11:25:00,26.71,26.72,26.7,26.71,43200.0,16.6286,16.6348,16.6223,16.6286,43200.0
2012-10-12 11:30:00,26.71,26.72,26.66,26.69,82200.0,16.6286,16.6348,16.5974,16.6161,82200.0
2012-10-12 11:35:00,26.69,26.7,26.67,26.69,20100.0,16.6161,16.6223,16.6037,16.6161,20100.0
2012-10-12 11:40:00,26.69,26.71,26.67,26.69,53400.0,16.6161,16.6286,16.6037,16.6161,53400.0
2012-10-12 11:45:00,26.69,26.77,26.69,26.75,46050.0,16.6161,16.6659,16.6161,16.6535,46050.0
2012-10-12 11:50:00,26.75,26.79,26.75,26.79,51750.0,16.6535,16.6784,16.6535,16.6784,51750.0
2012-10-12 11:55:00,26.77,26.8,26.75,26.78,35400.0,16.6659,16.6846,16.6535,16.6722,35400.0
2012-10-12 12:00:00,26.77,26.78,26.77,26.77,44550.0,16.6659,16.6722,16.6659,16.6659,44550.0
2012-10-12 12:05:00,26.77,26.81,26.77,26.8,30150.0,16.6659,16.6908,16.6659,16.6846,30150.0
2012-10-12 12:10:00,26.8,26.82,26.8,26.8,23100.0,16.6846,16.6971,16.6846,16.6846,23100.0
2012-10-12 12:15:00,26.81,26.81,26.79,26.8,12600.0,16.6908,16.6908,16.6784,16.6846,12600.0
2012-10-12 12:20:00,26.79,26.8,26.77,26.77,13050.0,16.6784,16.6846,16.6659,16.6659,13050.0
2012-10-12 12:25:00,26.77,26.78,26.77,26.77,7350.0,16.6659,16.6722,16.6659,16.6659,7350.0
2012-10-12 12:30:00,26.77,26.8,26.77,26.78,12900.0,16.6659,16.6846,16.6659,16.6722,12900.0
2012-10-12 12:35:00,26.77,26.79,26.77,26.78,12900.0,16.6659,16.6784,16.6659,16.6722,12900.0
2012-10-12 12:40:00,26.77,26.79,26.77,26.77,11400.0,16.6659,16.6784,16.6659,16.6659,11400.0
2012-10-12 12:45:00,26.79,26.79,26.77,26.78,10200.0,16.6784,16.6784,16.6659,16.6722,10200.0
2012-10-12 12:50:00,26.79,26.79,26.77,26.78,15150.0,16.6784,16.6784,16.6659,16.6722,15150.0
2012-10-12 12:55:00,26.78,26.8,26.77,26.8,4800.0,16.6722,16.6846,16.6659,16.6846,4800.0
2012-10-12 13:00:00,26.8,26.81,26.77,26.81,16950.0,16.6846,16.6908,16.6659,16.6908,16950.0
2012-10-12 13:05:00,26.81,26.81,26.8,26.8,14250.0,16.6908,16.6908,16.6846,16.6846,14250.0
2012-10-12 13:10:00,26.8,26.8,26.77,26.78,5250.0,16.6846,16.6846,16.6659,16.6722,5250.0
2012-10-12 13:15:00,26.78,26.81,26.78,26.8,7800.0,16.6722,16.6908,16.6722,16.6846,7800.0
2012-10-12 13:20:00,26.8,26.81,26.8,26.81,22350.0,16.6846,16.6908,16.6846,16.6908,22350.0
2012-10-12 13:25:00,26.81,26.81,26.79,26.81,8100.0,16.6908,16.6908,16.6784,16.6908,8100.0
2012-10-12 13:30:00,26.81,26.81,26.8,26.8,7200.0,16.6908,16.6908,16.6846,16.6846,7200.0
2012-10-12 13:35:00,26.8,26.81,26.77,26.8,23100.0,16.6846,16.6908,16.6659,16.6846,23100.0
2012-10-12 13:40:00,26.8,26.8,26.77,26.79,22800.0,16.6846,16.6846,16.6659,16.6784,22800.0
2012-10-12 13:45:00,26.79,26.79,26.77,26.77,12900.0,16.6784,16.6784,16.6659,16.6659,12900.0
2012-10-12 13:50:00,26.78,26.79,26.78,26.79,16200.0,16.6722,16.6784,16.6722,16.6784,16200.0
2012-10-12 13:55:00,26.79,26.83,26.79,26.82,24600.0,16.6784,16.7033,16.6784,16.6971,24600.0
2012-10-12 14:00:00,26.82,26.82,26.8,26.81,17550.0,16.6971,16.6971,16.6846,16.6908,17550.0
2012-10-12 14:05:00,26.81,26.81,26.77,26.81,27750.0,16.6908,16.6908,16.6659,16.6908,27750.0
2012-10-12 14:10:00,26.81,26.81,26.79,26.81,17250.0,16.6908,16.6908,16.6784,16.6908,17250.0
2012-10-12 14:15:00,26.8,26.81,26.79,26.8,10950.0,16.6846,16.6908,16.6784,16.6846,10950.0
2012-10-12 14:20:00,26.8,26.83,26.79,26.8,20550.0,16.6846,16.7033,16.6784,16.6846,20550.0
2012-10-12 14:25:00,26.81,26.81,26.79,26.79,25650.0,16.6908,16.6908,16.6784,16.6784,25650.0
2012-10-12 14:30:00,26.79,26.8,26.78,26.79,27600.0,16.6784,16.6846,16.6722,16.6784,27600.0
2012-10-12 14:35:00,26.8,26.81,26.79,26.8,27600.0,16.6846,16.6908,16.6784,16.6846,27600.0
2012-10-12 14:40:00,26.81,26.81,26.79,26.8,73050.0,16.6908,16.6908,16.6784,16.6846,73050.0
2012-10-12 14:45:00,26.8,26.81,26.8,26.8,20550.0,16.6846,16.6908,16.6846,16.6846,20550.0
2012-10-12 14:50:00,26.8,26.85,26.8,26.81,34950.0,16.6846,16.7157,16.6846,16.6908,34950.0
2012-10-12 14:55:00,26.81,26.81,26.8,26.81,28350.0,16.6908,16.6908,16.6846,16.6908,28350.0
2012-10-12 15:00:00,26.8,26.81,26.78,26.79,43200.0,16.6846,16.6908,16.6722,16.6784,43200.0
2012-10-12 15:05:00,26.79,26.81,26.79,26.8,39150.0,16.6784,16.6908,16.6784,16.6846,39150.0
2012-10-12 15:10:00,26.8,26.83,26.79,26.83,50700.0,16.6846,16.7033,16.6784,16.7033,50700.0
2012-10-12 15:15:00,26.83,26.84,26.83,26.83,32850.0,16.7033,16.7095,16.7033,16.7033,32850.0
2012-10-12 15:20:00,26.83,26.85,26.82,26.82,110250.0,16.7033,16.7157,16.6971,16.6971,110250.0
2012-10-12 15:25:00,26.82,26.83,26.81,26.81,48900.0,16.6971,16.7033,16.6908,16.6908,48900.0
2012-10-12 15:30:00,26.81,26.82,26.78,26.79,52050.0,16.6908,16.6971,16.6722,16.6784,52050.0
2012-10-12 15:35:00,26.79,26.82,26.77,26.77,58650.0,16.6784,16.6971,16.6659,16.6659,58650.0
2012-10-12 15:40:00,26.77,26.79,26.75,26.79,73350.0,16.6659,16.6784,16.6535,16.6784,73350.0
2012-10-12 15:45:00,26.79,26.81,26.74,26.75,88200.0,16.6784,16.6908,16.6472,16.6535,88200.0
2012-10-12 15:50:00,26.75,26.79,26.73,26.76,70650.0,16.6535,16.6784,16.641,16.6597,70650.0
2012-10-12 15:55:00,26.77,26.79,26.76,26.77,210450.0,16.6659,16.6784,16.6597,16.6659,210450.0
2012-10-15 09:30:00,26.95,27.0,26.78,26.95,57600.0,16.778,16.8091,16.6722,16.778,57600.0
2012-10-15 09:35:00,26.97,26.97,26.9,26.91,52200.0,16.7904,16.7904,16.7469,16.7531,52200.0
2012-10-15 09:40:00,26.92,26.97,26.9,26.92,72900.0,16.7593,16.7904,16.7469,16.7593,72900.0
2012-10-15 09:45:00,26.91,26.91,26.85,26.85,78600.0,16.7531,16.7531,16.7157,16.7157,78600.0
2012-10-15 09:50:00,26.85,26.87,26.8,26.8,102000.0,16.7157,16.7282,16.6846,16.6846,102000.0
2012-10-15 09:55:00,26.8,26.82,26.78,26.79,50700.0,16.6846,16.6971,16.6722,16.6784,50700.0
2012-10-15 10:00:00,26.79,26.84,26.75,26.79,132300.0,16.6784,16.7095,16.6535,16.6784,132300.0
2012-10-15 10:05:00,26.79,26.8,26.76,26.79,73500.0,16.6784,16.6846,16.6597,16.6784,73500.0
2012-10-15 10:10:00,26.79,26.8,26.72,26.72,88500.0,16.6784,16.6846,16.6348,16.6348,88500.0
2012-10-15 10:15:00,26.71,26.75,26.7,26.71,74100.0,16.6286,16.6535,16.6223,16.6286,74100.0
2012-10-15 10:20:00,26.72,26.74,26.69,26.73,137400.0,16.6348,16.6472,16.6161,16.641,137400.0
2012-10-15 10:25:00,26.73,26.73,26.71,26.71,35100.0,16.641,16.641,16.6286,16.6286,35100.0
2012-10-15 10:30:00,26.72,26.79,26.71,26.77,63300.0,16.6348,16.6784,16.6286,16.6659,63300.0
2012-10-15 10:35:00,26.77,26.77,26.73,26.73,72600.0,16.6659,16.6659,16.641,16.641,72600.0
2012-10-15 10:40:00,26.74,26.77,26.73,26.77,37200.0,16.6472,16.6659,16.641,16.6659,37200.0
2012-10-15 10:45:00,26.77,26.79,26.77,26.77,48000.0,16.6659,16.6784,16.6659,16.6659,48000.0
2012-10-15 10:50:00,26.77,26.78,26.76,26.76,26100.0,16.6659,16.6722,16.6597,16.6597,26100.0
2012-10-15 10:55:00,26.75,26.75,26.73,26.74,130200.0,16.6535,16.6535,16.641,16.6472,130200.0
2012-10-15 11:00:00,26.74,26.74,26.72,26.72,59100.0,16.6472,16.6472,16.6348,16.6348,59100.0
2012-10-15 11:05:00,26.72,26.79,26.72,26.77,123900.0,16.6348,16.6784,16.6348,16.6659,123900.0
2012-10-15 11:10:00,26.77,26.81,26.77,26.77,117600.0,16.6659,16.6908,16.6659,16.6659,117600.0
2012-10-15 11:15:00,26.77,26.77,26.75,26.77,34500.0,16.6659,16.6659,16.6535,16.6659,34500.0
2012-10-15 11:20:00,26.76,26.77,26.75,26.76,40500.0,16.6597,16.6659,16.6535,16.6597,40500.0
2012-10-15 11:25:00,26.75,26.78,26.75,26.77,58800.0,16.6535,16.6722,16.6535,16.6659,58800.0
2012-10-15 11:30:00,26.77,26.77,26.77,26.77,29100.0,16.6659,16.6659,16.6659,16.6659,29100.0
2012-10-15 11:35:00,26.77,26.82,26.77,26.81,29700.0,16.6659,16.6971,16.6659,16.6908,29700.0
2012-10-15 11:40:00,26.81,26.86,26.81,26.84,62100.0,16.6908,16.722,16.6908,16.7095,62100.0
2012-10-15 11:45:00,26.84,26.85,26.83,26.84,42300.0,16.7095,16.7157,16.7033,16.7095,42300.0
2012-10-15 11:50:00,26.84,26.84,26.8,26.81,33900.0,16.7095,16.7095,16.6846,16.6908,33900.0
2012-10-15 11:55:00,26.81,26.81,26.81,26.81,23100.0,16.6908,16.6908,16.6908,16.6908,23100.0
2012-10-15 12:00:00,26.81,26.83,26.79,26.79,150600.0,16.6908,16.7033,16.6784,16.6784,150600.0
2012-10-15 12:05:00,26.8,26.81,26.77,26.8,52800.0,16.6846,16.6908,16.6659,16.6846,52800.0
2012-10-15 12:10:00,26.8,26.8,26.77,26.79,40800.0,16.6846,16.6846,16.6659,16.6784,40800.0
2012-10-15 12:15:00,26.79,26.81,26.78,26.78,23400.0,16.6784,16.6908,16.6722,16.6722,23400.0
2012-10-15 12:20:00,26.79,26.81,26.78,26.8,33000.0,16.6784,16.6908,16.6722,16.6846,33000.0
2012-10-15 12:25:00,26.81,26.85,26.8,26.85,63300.0,16.6908,16.7157,16.6846,16.7157,63300.0
2012-10-15 12:30:00,26.85,26.85,26.83,26.83,50100.0,16.7157,16.7157,16.7033,16.7033,50100.0
2012-10-15 12:35:00,26.83,26.86,26.83,26.86,63300.0,16.7033,16.722,16.7033,16.722,63300.0
2012-10-15 12:40:00,26.87,26.91,26.87,26.89,44400.0,16.7282,16.7531,16.7282,16.7406,44400.0
2012-10-15 12:45:00,26.89,26.89,26.86,26.86,15900.0,16.7406,16.7406,16.722,16.722,15900.0
2012-10-15 12:50:00,26.86,26.87,26.85,26.85,22800.0,16.722,16.7282,16.7157,16.7157,22800.0
2012-10-15 12:55:00,26.85,26.86,26.84,26.85,17400.0,16.7157,16.722,16.7095,16.7157,17400.0
2012-10-15 13:00:00,26.84,26.88,26.84,26.88,34500.0,16.7095,16.7344,16.7095,16.7344,34500.0
2012-10-15 13:05:00,26.88,26.9,26.87,26.87,46200.0,16.7344,16.7469,16.7282,16.7282,46200.0
2012-10-15 13:10:00,26.88,26.89,26.88,26.88,48900.0,16.7344,16.7406,16.7344,16.7344,48900.0
2012-10-15 13:15:00,26.88,26.89,26.87,26.87,18300.0,16.7344,16.7406,16.7282,16.7282,18300.0
2012-10-15 13:20:00,26.87,26.88,26.87,26.87,13500.0,16.7282,16.7344,16.7282,16.7282,13500.0
2012-10-15 13:25:00,26.87,26.87,26.87,26.87,13500.0,16.7282,16.7282,16.7282,16.7282,13500.0
2012-10-15 13:30:00,26.87,26.87,26.87,26.87,40500.0,16.7282,16.7282,16.7282,16.7282,40500.0
2012-10-15 13:35:00,26.87,26.87,26.87,26.87,43200.0,16.7282,16.7282,16.7282,16.7282,43200.0
2012-10-15 13:40:00,26.86,26.86,26.84,26.84,34200.0,16.722,16.722,16.7095,16.7095,34200.0
2012-10-15 13:45:00,26.84,26.87,26.84,26.86,79500.0,16.7095,16.7282,16.7095,16.722,79500.0
2012-10-15 13:50:00,26.85,26.86,26.84,26.85,38100.0,16.7157,16.722,16.7095,16.7157,38100.0
2012-10-15 13:55:00,26.85,26.86,26.83,26.84,25800.0,16.7157,16.722,16.7033,16.7095,25800.0
2012-10-15 14:00:00,26.83,26.85,26.83,26.85,18600.0,16.7033,16.7157,16.7033,16.7157,18600.0
2012-10-15 14:05:00,26.85,26.85,26.84,26.85,63300.0,16.7157,16.7157,16.7095,16.7157,63300.0
2012-10-15 14:10:00,26.84,26.85,26.84,26.85,27900.0,16.7095,16.7157,16.7095,16.7157,27900.0
2012-10-15 14:15:00,26.84,26.84,26.81,26.81,34500.0,16.7095,16.7095,16.6908,16.6908,34500.0
2012-10-15 14:20:00,26.81,26.83,26.8,26.82,70200.0,16.6908,16.7033,16.6846,16.6971,70200.0
2012-10-15 14:25:00,26.82,26.83,26.8,26.8,40200.0,16.6971,16.7033,16.6846,16.6846,40200.0
2012-10-15 14:30:00,26.8,26.81,26.78,26.79,36300.0,16.6846,16.6908,16.6722,16.6784,36300.0
2012-10-15 14:35:00,26.79,26.79,26.78,26.78,35100.0,16.6784,16.6784,16.6722,16.6722,35100.0
2012-10-15 14:40:00,26.78,26.78,26.75,26.75,51300.0,16.6722,16.6722,16.6535,16.6535,51300.0
2012-10-15 14:45:00,26.75,26.76,26.75,26.75,11100.0,16.6535,16.6597,16.6535,16.6535,11100.0
2012-10-15 14:50:00,26.75,26.78,26.75,26.77,33300.0,16.6535,16.6722,16.6535,16.6659,33300.0
2012-10-15 14:55:00,26.77,26.77,26.77,26.77,30000.0,16.6659,16.6659,16.6659,16.6659,30000.0
2012-10-15 15:00:00,26.77,26.78,26.77,26.77,37500.0,16.6659,16.6722,16.6659,16.6659,37500.0
2012-10-15 15:05:00,26.77,26.78,26.77,26.77,26400.0,16.6659,16.6722,16.6659,16.6659,26400.0
2012-10-15 15:10:00,26.77,26.81,26.77,26.81,111600.0,16.6659,16.6908,16.6659,16.6908,111600.0
2012-10-15 15:15:00,26.81,26.85,26.8,26.83,71100.0,16.6908,16.7157,16.6846,16.7033,71100.0
2012-10-15 15:20:00,26.83,26.83,26.8,26.81,90000.0,16.7033,16.7033,16.6846,16.6908,90000.0
2012-10-15 15:25:00,26.82,26.82,26.8,26.82,59700.0,16.6971,16.6971,16.6846,16.6971,59700.0
2012-10-15 15:30:00,26.82,26.85,26.81,26.82,130200.0,16.6971,16.7157,16.6908,16.6971,130200.0
2012-10-15 15:35:00,26.82,26.83,26.82,26.83,62700.0,16.6971,16.7033,16.6971,16.7033,62700.0
2012-10-15 15:40:00,26.83,26.85,26.82,26.85,100800.0,16.7033,16.7157,16.6971,16.7157,100800.0
2012-10-15 15:45:00,26.85,26.89,26.85,26.87,159900.0,16.7157,16.7406,16.7157,16.7282,159900.0
2012-10-15 15:50:00,26.87,26.89,26.84,26.86,201000.0,16.7282,16.7406,16.7095,16.722,201000.0
2012-10-15 15:55:00,26.86,26.87,26.84,26.85,223500.0,16.722,16.7282,16.7095,16.7157,223500.0
2012-10-16 09:30:00,27.42,27.42,27.03,27.07,76800.0,17.0706,17.0706,16.8278,16.8527,76800.0
2012-10-16 09:35:00,27.11,27.14,27.09,27.09,39900.0,16.8776,16.8963,16.8651,16.8651,39900.0
2012-10-16 09:40:00,27.09,27.09,27.03,27.03,30600.0,16.8651,16.8651,16.8278,16.8278,30600.0
2012-10-16 09:45:00,27.03,27.1,27.03,27.07,26700.0,16.8278,16.8714,16.8278,16.8527,26700.0
2012-10-16 09:50:00,27.07,27.18,27.07,27.12,86100.0,16.8527,16.9212,16.8527,16.8838,86100.0
2012-10-16 09:55:00,27.15,27.2,27.14,27.15,48900.0,16.9025,16.9336,16.8963,16.9025,48900.0
2012-10-16 10:00:00,27.17,27.19,27.13,27.14,16800.0,16.9149,16.9274,16.89,16.8963,16800.0
2012-10-16 10:05:00,27.15,27.17,27.13,27.13,13500.0,16.9025,16.9149,16.89,16.89,13500.0
2012-10-16 10:10:00,27.13,27.15,27.1,27.1,42900.0,16.89,16.9025,16.8714,16.8714,42900.0
2012-10-16 10:15:00,27.09,27.13,27.09,27.11,39000.0,16.8651,16.89,16.8651,16.8776,39000.0
2012-10-16 10:20:00,27.09,27.11,27.08,27.09,12900.0,16.8651,16.8776,16.8589,16.8651,12900.0
2012-10-16 10:25:00,27.11,27.13,27.09,27.13,69000.0,16.8776,16.89,16.8651,16.89,69000.0
2012-10-16 10:30:00,27.14,27.17,27.13,27.17,10500.0,16.8963,16.9149,16.89,16.9149,10500.0
2012-10-16 10:35:00,27.16,27.17,27.13,27.13,16800.0,16.9087,16.9149,16.89,16.89,16800.0
2012-10-16 10:40:00,27.14,27.16,27.12,27.12,62700.0,16.8963,16.9087,16.8838,16.8838,62700.0
2012-10-16 10:45:00,27.13,27.13,27.11,27.11,9600.0,16.89,16.89,16.8776,16.8776,9600.0
2012-10-16 10:50:00,27.11,27.11,27.08,27.08,50100.0,16.8776,16.8776,16.8589,16.8589,50100.0
2012-10-16 10:55:00,27.09,27.15,27.09,27.15,8400.0,16.8651,16.9025,16.8651,16.9025,8400.0
2012-10-16 11:00:00,27.14,27.15,27.14,27.14,16800.0,16.8963,16.9025,16.8963,16.8963,16800.0
2012-10-16 11:05:00,27.14,27.15,27.12,27.15,24000.0,16.8963,16.9025,16.8838,16.9025,24000.0
2012-10-16 11:10:00,27.14,27.17,27.14,27.15,15300.0,16.8963,16.9149,16.8963,16.9025,15300.0
2012-10-16 11:15:00,27.16,27.17,27.14,27.17,15900.0,16.9087,16.9149,16.8963,16.9149,15900.0
2012-10-16 11:20:00,27.17,27.19,27.15,27.18,35100.0,16.9149,16.9274,16.9025,16.9212,35100.0
2012-10-16 11:25:00,27.17,27.21,27.17,27.19,67500.0,16.9149,16.9399,16.9149,16.9274,67500.0
2012-10-16 11:30:00,27.19,27.23,27.19,27.21,51900.0,16.9274,16.9523,16.9274,16.9399,51900.0
2012-10-16 11:35:00,27.21,27.21,27.19,27.19,66600.0,16.9399,16.9399,16.9274,16.9274,66600.0
2012-10-16 11:40:00,27.19,27.2,27.17,27.2,34500.0,16.9274,16.9336,16.9149,16.9336,34500.0
2012-10-16 11:45:00,27.2,27.21,27.19,27.21,15300.0,16.9336,16.9399,16.9274,16.9399,15300.0
2012-10-16 11:50:00,27.21,27.23,27.21,27.21,36900.0,16.9399,16.9523,16.9399,16.9399,36900.0
2012-10-16 11:55:00,27.22,27.23,27.21,27.22,30600.0,16.9461,16.9523,16.9399,16.9461,30600.0
2012-10-16 12:00:00,27.21,27.23,27.2,27.22,29700.0,16.9399,16.9523,16.9336,16.9461,29700.0
2012-10-16 12:05:00,27.22,27.29,27.22,27.28,73500.0,16.9461,16.9897,16.9461,16.9834,73500.0
2012-10-16 12:10:00,27.29,27.3,27.25,27.26,31500.0,16.9897,16.9959,16.9648,16.971,31500.0
2012-10-16 12:15:00,27.25,27.27,27.24,27.24,10200.0,16.9648,16.9772,16.9585,16.9585,10200.0
2012-10-16 12:20:00,27.25,27.25,27.24,27.25,15300.0,16.9648,16.9648,16.9585,16.9648,15300.0
2012-10-16 12:25:00,27.25,27.25,27.24,27.25,10800.0,16.9648,16.9648,16.9585,16.9648,10800.0
2012-10-16 12:30:00,27.25,27.26,27.23,27.23,33600.0,16.9648,16.971,16.9523,16.9523,33600.0
2012-10-16 12:35:00,27.23,27.25,27.23,27.25,15300.0,16.9523,16.9648,16.9523,16.9648,15300.0
2012-10-16 12:40:00,27.24,27.25,27.23,27.25,8700.0,16.9585,16.9648,16.9523,16.9648,8700.0
2012-10-16 12:45:00,27.25,27.25,27.23,27.24,23400.0,16.9648,16.9648,16.9523,16.9585,23400.0
2012-10-16 12:50:00,27.24,27.25,27.23,27.24,12900.0,16.9585,16.9648,16.9523,16.9585,12900.0
2012-10-16 12:55:00,27.23,27.23,27.2,27.2,19200.0,16.9523,16.9523,16.9336,16.9336,19200.0
2012-10-16 13:00:00,27.21,27.21,27.18,27.18,27600.0,16.9399,16.9399,16.9212,16.9212,27600.0
2012-10-16 13:05:00,27.19,27.21,27.19,27.19,42900.0,16.9274,16.9399,16.9274,16.9274,42900.0
2012-10-16 13:10:00,27.19,27.19,27.17,27.19,23400.0,16.9274,16.9274,16.9149,16.9274,23400.0
2012-10-16 13:15:00,27.19,27.2,27.19,27.19,38100.0,16.9274,16.9336,16.9274,16.9274,38100.0
2012-10-16 13:20:00,27.19,27.21,27.19,27.2,26700.0,16.9274,16.9399,16.9274,16.9336,26700.0
2012-10-16 13:25:00,27.2,27.2,27.19,27.19,24900.0,16.9336,16.9336,16.9274,16.9274,24900.0
2012-10-16 13:30:00,27.19,27.2,27.19,27.19,33900.0,16.9274,16.9336,16.9274,16.9274,33900.0
2012-10-16 13:35:00,27.19,27.2,27.19,27.2,44100.0,16.9274,16.9336,16.9274,16.9336,44100.0
2012-10-16 13:40:00,27.19,27.2,27.17,27.17,31500.0,16.9274,16.9336,16.9149,16.9149,31500.0
2012-10-16 13:45:00,27.17,27.17,27.15,27.17,35100.0,16.9149,16.9149,16.9025,16.9149,35100.0
2012-10-16 13:50:00,27.17,27.18,27.15,27.18,26400.0,16.9149,16.9212,16.9025,16.9212,26400.0
2012-10-16 13:55:00,27.19,27.2,27.19,27.19,18000.0,16.9274,16.9336,16.9274,16.9274,18000.0
2012-10-16 14:00:00,27.19,27.19,27.17,27.17,16800.0,16.9274,16.9274,16.9149,16.9149,16800.0
2012-10-16 14:05:00,27.17,27.18,27.15,27.15,27300.0,16.9149,16.9212,16.9025,16.9025,27300.0
2012-10-16 14:10:00,27.15,27.16,27.11,27.11,36300.0,16.9025,16.9087,16.8776,16.8776,36300.0
2012-10-16 14:15:00,27.11,27.12,27.1,27.11,42000.0,16.8776,16.8838,16.8714,16.8776,42000.0
2012-10-16 14:20:00,27.11,27.13,27.11,27.12,26700.0,16.8776,16.89,16.8776,16.8838,26700.0
2012-10-16 14:25:00,27.11,27.12,27.1,27.1,57000.0,16.8776,16.8838,16.8714,16.8714,57000.0
2012-10-16 14:30:00,27.11,27.11,27.09,27.1,44700.0,16.8776,16.8776,16.8651,16.8714,44700.0
2012-10-16 14:35:00,27.1,27.11,27.08,27.1,122100.0,16.8714,16.8776,16.8589,16.8714,122100.0
2012-10-16 14:40:00,27.1,27.11,27.1,27.11,22800.0,16.8714,16.8776,16.8714,16.8776,22800.0
2012-10-16 14:45:00,27.11,27.11,27.1,27.1,61800.0,16.8776,16.8776,16.8714,16.8714,61800.0
2012-10-16 14:50:00,27.11,27.11,27.09,27.09,86400.0,16.8776,16.8776,16.8651,16.8651,86400.0
2012-10-16 14:55:00,27.09,27.11,27.09,27.11,60600.0,16.8651,16.8776,16.8651,16.8776,60600.0
2012-10-16 15:00:00,27.11,27.11,27.1,27.1,58500.0,16.8776,16.8776,16.8714,16.8714,58500.0
2012-10-16 15:05:00,27.1,27.13,27.1,27.12,66900.0,16.8714,16.89,16.8714,16.8838,66900.0
2012-10-16 15:10:00,27.12,27.13,27.11,27.12,41100.0,16.8838,16.89,16.8776,16.8838,41100.0
2012-10-16 15:15:00,27.13,27.15,27.12,27.13,53100.0,16.89,16.9025,16.8838,16.89,53100.0
2012-10-16 15:20:00,27.13,27.13,27.12,27.13,36600.0,16.89,16.89,16.8838,16.89,36600.0
2012-10-16 15:25:00,27.13,27.15,27.12,27.15,43800.0,16.89,16.9025,16.8838,16.9025,43800.0
2012-10-16 15:30:00,27.16,27.17,27.15,27.16,77700.0,16.9087,16.9149,16.9025,16.9087,77700.0
2012-10-16 15:35:00,27.17,27.2,27.15,27.18,114600.0,16.9149,16.9336,16.9025,16.9212,114600.0
2012-10-16 15:40:00,27.19,27.23,27.19,27.23,101100.0,16.9274,16.9523,16.9274,16.9523,101100.0
2012-10-16 15:45:00,27.23,27.23,27.19,27.19,134700.0,16.9523,16.9523,16.9274,16.9274,134700.0
2012-10-16 15:50:00,27.19,27.24,27.19,27.24,150300.0,16.9274,16.9585,16.9274,16.9585,150300.0
2012-10-16 15:55:00,27.24,27.25,27.21,27.23,374400.0,16.9585,16.9648,16.9399,16.9523,374400.0
2012-10-17 09:30:00,27.24,27.25,27.14,27.19,43200.0,16.9585,16.9648,16.8963,16.9274,43200.0
2012-10-17 09:35:00,27.2,27.26,27.12,27.14,96300.0,16.9336,16.971,16.8838,16.8963,96300.0
2012-10-17 09:40:00,27.14,27.14,27.09,27.11,95700.0,16.8963,16.8963,16.8651,16.8776,95700.0
2012-10-17 09:45:00,27.12,27.13,27.09,27.13,91800.0,16.8838,16.89,16.8651,16.89,91800.0
2012-10-17 09:50:00,27.13,27.13,27.1,27.11,70200.0,16.89,16.89,16.8714,16.8776,70200.0
2012-10-17 09:55:00,27.1,27.17,27.09,27.17,66900.0,16.8714,16.9149,16.8651,16.9149,66900.0
2012-10-17 10:00:00,27.16,27.22,27.13,27.2,77400.0,16.9087,16.9461,16.89,16.9336,77400.0
2012-10-17 10:05:00,27.19,27.22,27.19,27.22,67800.0,16.9274,16.9461,16.9274,16.9461,67800.0
2012-10-17 10:10:00,27.23,27.27,27.19,27.27,112500.0,16.9523,16.9772,16.9274,16.9772,112500.0
2012-10-17 10:15:00,27.27,27.3,27.26,27.26,51600.0,16.9772,16.9959,16.971,16.971,51600.0
2012-10-17 10:20:00,27.27,27.27,27.22,27.23,45000.0,16.9772,16.9772,16.9461,16.9523,45000.0
2012-10-17 10:25:00,27.23,27.24,27.21,27.23,39000.0,16.9523,16.9585,16.9399,16.9523,39000.0
2012-10-17 10:30:00,27.23,27.25,27.19,27.19,44700.0,16.9523,16.9648,16.9274,16.9274,44700.0
2012-10-17 10:35:00,27.19,27.19,27.16,27.16,42300.0,16.9274,16.9274,16.9087,16.9087,42300.0
2012-10-17 10:40:00,27.16,27.2,27.16,27.17,40500.0,16.9087,16.9336,16.9087,16.9149,40500.0
2012-10-17 10:45:00,27.17,27.21,27.17,27.2,44400.0,16.9149,16.9399,16.9149,16.9336,44400.0
2012-10-17 10:50:00,27.2,27.21,27.15,27.15,34500.0,16.9336,16.9399,16.9025,16.9025,34500.0
2012-10-17 10:55:00,27.15,27.18,27.15,27.17,48900.0,16.9025,16.9212,16.9025,16.9149,48900.0
2012-10-17 11:00:00,27.17,27.17,27.14,27.14,60300.0,16.9149,16.9149,16.8963,16.8963,60300.0
2012-10-17 11:05:00,27.14,27.15,27.13,27.14,31200.0,16.8963,16.9025,16.89,16.8963,31200.0
2012-10-17 11:10:00,27.14,27.19,27.13,27.17,22200.0,16.8963,16.9274,16.89,16.9149,22200.0
2012-10-17 11:15:00,27.17,27.19,27.16,27.16,22800.0,16.9149,16.9274,16.9087,16.9087,22800.0
2012-10-17 11:20:00,27.17,27.19,27.17,27.17,25800.0,16.9149,16.9274,16.9149,16.9149,25800.0
2012-10-17 11:25:00,27.17,27.2,27.17,27.2,49800.0,16.9149,16.9336,16.9149,16.9336,49800.0
2012-10-17 11:30:00,27.19,27.21,27.17,27.19,75600.0,16.9274,16.9399,16.9149,16.9274,75600.0
2012-10-17 11:35:00,27.2,27.21,27.18,27.2,63900.0,16.9336,16.9399,16.9212,16.9336,63900.0
2012-10-17 11:40:00,27.19,27.2,27.18,27.18,22200.0,16.9274,16.9336,16.9212,16.9212,22200.0
2012-10-17 11:45:00,27.18,27.19,27.17,27.18,27900.0,16.9212,16.9274,16.9149,16.9212,27900.0
2012-10-17 11:50:00,27.18,27.19,27.17,27.18,55500.0,16.9212,16.9274,16.9149,16.9212,55500.0
2012-10-17 11:55:00,27.18,27.19,27.16,27.18,35400.0,16.9212,16.9274,16.9087,16.9212,35400.0
2012-10-17 12:00:00,27.19,27.19,27.17,27.17,47700.0,16.9274,16.9274,16.9149,16.9149,47700.0
2012-10-17 12:05:00,27.17,27.24,27.17,27.23,45000.0,16.9149,16.9585,16.9149,16.9523,45000.0
2012-10-17 12:10:00,27.23,27.27,27.23,27.23,87900.0,16.9523,16.9772,16.9523,16.9523,87900.0
2012-10-17 12:15:00,27.23,27.24,27.23,27.23,86400.0,16.9523,16.9585,16.9523,16.9523,86400.0
2012-10-17 12:20:00,27.23,27.28,27.23,27.28,131700.0,16.9523,16.9834,16.9523,16.9834,131700.0
2012-10-17 12:25:00,27.27,27.28,27.23,27.24,96300.0,16.9772,16.9834,16.9523,16.9585,96300.0
2012-10-17 12:30:00,27.24,27.24,27.23,27.24,39600.0,16.9585,16.9585,16.9523,16.9585,39600.0
2012-10-17 12:35:00,27.25,27.26,27.23,27.25,156000.0,16.9648,16.971,16.9523,16.9648,156000.0
2012-10-17 12:40:00,27.25,27.27,27.24,27.26,41100.0,16.9648,16.9772,16.9585,16.971,41100.0
2012-10-17 12:45:00,27.26,27.27,27.26,27.27,33300.0,16.971,16.9772,16.971,16.9772,33300.0
2012-10-17 12:50:00,27.27,27.27,27.26,27.27,27600.0,16.9772,16.9772,16.971,16.9772,27600.0
2012-10-17 12:55:00,27.27,27.27,27.27,27.27,12900.0,16.9772,16.9772,16.9772,16.9772,12900.0
2012-10-17 13:00:00,27.27,27.27,27.25,27.25,47400.0,16.9772,16.9772,16.9648,16.9648,47400.0
2012-10-17 13:05:00,27.25,27.27,27.25,27.27,24300.0,16.9648,16.9772,16.9648,16.9772,24300.0
2012-10-17 13:10:00,27.27,27.27,27.25,27.25,18300.0,16.9772,16.9772,16.9648,16.9648,18300.0
2012-10-17 13:15:00,27.25,27.26,27.25,27.25,52800.0,16.9648,16.971,16.9648,16.9648,52800.0
2012-10-17 13:20:00,27.25,27.26,27.25,27.26,23400.0,16.9648,16.971,16.9648,16.971,23400.0
2012-10-17 13:25:00,27.26,27.26,27.25,27.25,27600.0,16.971,16.971,16.9648,16.9648,27600.0
2012-10-17 13:30:00,27.26,27.27,27.25,27.26,228000.0,16.971,16.9772,16.9648,16.971,228000.0
2012-10-17 13:35:00,27.27,27.27,27.26,27.27,62400.0,16.9772,16.9772,16.971,16.9772,62400.0
2012-10-17 13:40:00,27.27,27.27,27.27,27.27,81600.0,16.9772,16.9772,16.9772,16.9772,81600.0
2012-10-17 13:45:00,27.27,27.27,27.25,27.25,250800.0,16.9772,16.9772,16.9648,16.9648,250800.0
2012-10-17 13:50:00,27.24,27.26,27.23,27.25,30000.0,16.9585,16.971,16.9523,16.9648,30000.0
2012-10-17 13:55:00,27.25,27.25,27.24,27.24,35100.0,16.9648,16.9648,16.9585,16.9585,35100.0
2012-10-17 14:00:00,27.25,27.25,27.24,27.24,33000.0,16.9648,16.9648,16.9585,16.9585,33000.0
2012-10-17 14:05:00,27.25,27.27,27.25,27.27,45600.0,16.9648,16.9772,16.9648,16.9772,45600.0
2012-10-17 14:10:00,27.27,27.27,27.26,27.27,84900.0,16.9772,16.9772,16.971,16.9772,84900.0
2012-10-17 14:15:00,27.27,27.27,27.27,27.27,19200.0,16.9772,16.9772,16.9772,16.9772,19200.0
2012-10-17 14:20:00,27.27,27.29,27.27,27.29,26700.0,16.9772,16.9897,16.9772,16.9897,26700.0
2012-10-17 14:25:00,27.29,27.3,27.29,27.29,102600.0,16.9897,16.9959,16.9897,16.9897,102600.0
2012-10-17 14:30:00,27.3,27.3,27.28,27.28,89400.0,16.9959,16.9959,16.9834,16.9834,89400.0
2012-10-17 14:35:00,27.28,27.3,27.27,27.27,75900.0,16.9834,16.9959,16.9772,16.9772,75900.0
2012-10-17 14:40:00,27.27,27.28,27.26,27.27,43500.0,16.9772,16.9834,16.971,16.9772,43500.0
2012-10-17 14:45:00,27.28,27.29,27.27,27.27,21000.0,16.9834,16.9897,16.9772,16.9772,21000.0
2012-10-17 14:50:00,27.27,27.28,27.27,27.27,49800.0,16.9772,16.9834,16.9772,16.9772,49800.0
2012-10-17 14:55:00,27.28,27.28,27.27,27.27,33900.0,16.9834,16.9834,16.9772,16.9772,33900.0
2012-10-17 15:00:00,27.27,27.28,27.27,27.27,49200.0,16.9772,16.9834,16.9772,16.9772,49200.0
2012-10-17 15:05:00,27.27,27.3,27.27,27.3,76800.0,16.9772,16.9959,16.9772,16.9959,76800.0
2012-10-17 15:10:00,27.3,27.31,27.29,27.29,63000.0,16.9959,17.0021,16.9897,16.9897,63000.0
2012-10-17 15:15:00,27.29,27.31,27.27,27.27,103200.0,16.9897,17.0021,16.9772,16.9772,103200.0
2012-10-17 15:20:00,27.27,27.28,27.27,27.27,80700.0,16.9772,16.9834,16.9772,16.9772,80700.0
2012-10-17 15:25:00,27.27,27.28,27.25,27.26,92100.0,16.9772,16.9834,16.9648,16.971,92100.0
2012-10-17 15:30:00,27.27,27.27,27.25,27.26,72600.0,16.9772,16.9772,16.9648,16.971,72600.0
2012-10-17 15:35:00,27.26,27.31,27.26,27.31,207300.0,16.971,17.0021,16.971,17.0021,207300.0
2012-10-17 15:40:00,27.31,27.31,27.29,27.31,115500.0,17.0021,17.0021,16.9897,17.0021,115500.0
2012-10-17 15:45:00,27.31,27.31,27.26,27.26,135900.0,17.0021,17.0021,16.971,16.971,135900.0
2012-10-17 15:50:00,27.26,27.27,27.25,27.26,176100.0,16.971,16.9772,16.9648,16.971,176100.0
2012-10-17 15:55:00,27.26,27.29,27.25,27.28,363600.0,16.971,16.9897,16.9648,16.9834,363600.0
2012-10-18 09:30:00,27.23,27.31,27.1,27.27,69000.0,16.9523,17.0021,16.8714,16.9772,69000.0
2012-10-18 09:35:00,27.27,27.27,27.17,27.19,57000.0,16.9772,16.9772,16.9149,16.9274,57000.0
2012-10-18 09:40:00,27.2,27.23,27.14,27.15,174600.0,16.9336,16.9523,16.8963,16.9025,174600.0
2012-10-18 09:45:00,27.15,27.19,27.15,27.18,96900.0,16.9025,16.9274,16.9025,16.9212,96900.0
2012-10-18 09:50:00,27.17,27.21,27.17,27.18,60900.0,16.9149,16.9399,16.9149,16.9212,60900.0
2012-10-18 09:55:00,27.17,27.21,27.17,27.21,83700.0,16.9149,16.9399,16.9149,16.9399,83700.0
2012-10-18 10:00:00,27.21,27.27,27.19,27.26,130200.0,16.9399,16.9772,16.9274,16.971,130200.0
2012-10-18 10:05:00,27.25,27.25,27.17,27.2,414900.0,16.9648,16.9648,16.9149,16.9336,414900.0
2012-10-18 10:10:00,27.2,27.21,27.18,27.19,81600.0,16.9336,16.9399,16.9212,16.9274,81600.0
2012-10-18 10:15:00,27.19,27.19,27.15,27.15,108300.0,16.9274,16.9274,16.9025,16.9025,108300.0
2012-10-18 10:20:00,27.15,27.19,27.15,27.17,50700.0,16.9025,16.9274,16.9025,16.9149,50700.0
2012-10-18 10:25:00,27.17,27.19,27.15,27.17,30900.0,16.9149,16.9274,16.9025,16.9149,30900.0
2012-10-18 10:30:00,27.17,27.21,27.17,27.21,84600.0,16.9149,16.9399,16.9149,16.9399,84600.0
2012-10-18 10:35:00,27.21,27.22,27.2,27.21,42600.0,16.9399,16.9461,16.9336,16.9399,42600.0
2012-10-18 10:40:00,27.21,27.21,27.15,27.17,152100.0,16.9399,16.9399,16.9025,16.9149,152100.0
2012-10-18 10:45:00,27.18,27.18,27.14,27.15,252000.0,16.9212,16.9212,16.8963,16.9025,252000.0
2012-10-18 10:50:00,27.15,27.16,27.15,27.15,108600.0,16.9025,16.9087,16.9025,16.9025,108600.0
2012-10-18 10:55:00,27.15,27.19,27.15,27.18,105900.0,16.9025,16.9274,16.9025,16.9212,105900.0
2012-10-18 11:00:00,27.18,27.24,27.17,27.22,94500.0,16.9212,16.9585,16.9149,16.9461,94500.0
2012-10-18 11:05:00,27.23,27.24,27.17,27.18,54900.0,16.9523,16.9585,16.9149,16.9212,54900.0
2012-10-18 11:10:00,27.19,27.19,27.18,27.19,47100.0,16.9274,16.9274,16.9212,16.9274,47100.0
2012-10-18 11:15:00,27.19,27.21,27.18,27.2,54600.0,16.9274,16.9399,16.9212,16.9336,54600.0
2012-10-18 11:20:00,27.21,27.21,27.18,27.18,35700.0,16.9399,16.9399,16.9212,16.9212,35700.0
2012-10-18 11:25:00,27.19,27.21,27.16,27.18,56700.0,16.9274,16.9399,16.9087,16.9212,56700.0
2012-10-18 11:30:00,27.18,27.19,27.17,27.19,33300.0,16.9212,16.9274,16.9149,16.9274,33300.0
2012-10-18 11:35:00,27.19,27.21,27.19,27.21,48000.0,16.9274,16.9399,16.9274,16.9399,48000.0
2012-10-18 11:40:00,27.21,27.25,27.21,27.23,67500.0,16.9399,16.9648,16.9399,16.9523,67500.0
2012-10-18 11:45:00,27.25,27.27,27.23,27.26,40800.0,16.9648,16.9772,16.9523,16.971,40800.0
2012-10-18 11:50:00,27.26,27.26,27.21,27.22,68700.0,16.971,16.971,16.9399,16.9461,68700.0
2012-10-18 11:55:00,27.22,27.27,27.21,27.26,79200.0,16.9461,16.9772,16.9399,16.971,79200.0
2012-10-18 12:00:00,27.26,27.28,27.25,27.27,76500.0,16.971,16.9834,16.9648,16.9772,76500.0
2012-10-18 12:05:00,27.27,27.29,27.25,27.27,56100.0,16.9772,16.9897,16.9648,16.9772,56100.0
2012-10-18 12:10:00,27.27,27.28,27.26,27.27,30600.0,16.9772,16.9834,16.971,16.9772,30600.0
2012-10-18 12:15:00,27.28,27.28,27.25,27.26,56100.0,16.9834,16.9834,16.9648,16.971,56100.0
2012-10-18 12:20:00,27.25,27.27,27.25,27.27,30900.0,16.9648,16.9772,16.9648,16.9772,30900.0
2012-10-18 12:25:00,27.25,27.26,27.24,27.26,26400.0,16.9648,16.971,16.9585,16.971,26400.0
2012-10-18 12:30:00,27.25,27.27,27.19,27.23,111600.0,16.9648,16.9772,16.9274,16.9523,111600.0
2012-10-18 12:35:00,27.23,27.28,27.23,27.27,94800.0,16.9523,16.9834,16.9523,16.9772,94800.0
2012-10-18 12:40:00,27.27,27.27,27.23,27.23,62400.0,16.9772,16.9772,16.9523,16.9523,62400.0
2012-10-18 12:45:00,27.23,27.27,27.23,27.25,35100.0,16.9523,16.9772,16.9523,16.9648,35100.0
2012-10-18 12:50:00,27.25,27.32,27.24,27.31,34500.0,16.9648,17.0083,16.9585,17.0021,34500.0
2012-10-18 12:55:00,27.31,27.32,27.29,27.31,48600.0,17.0021,17.0083,16.9897,17.0021,48600.0
2012-10-18 13:00:00,27.3,27.31,27.29,27.29,33000.0,16.9959,17.0021,16.9897,16.9897,33000.0
2012-10-18 13:05:00,27.29,27.29,27.23,27.25,67500.0,16.9897,16.9897,16.9523,16.9648,67500.0
2012-10-18 13:10:00,27.25,27.25,27.22,27.25,43500.0,16.9648,16.9648,16.9461,16.9648,43500.0
2012-10-18 13:15:00,27.25,27.25,27.21,27.24,51600.0,16.9648,16.9648,16.9399,16.9585,51600.0
2012-10-18 13:20:00,27.24,27.28,27.24,27.25,23700.0,16.9585,16.9834,16.9585,16.9648,23700.0
2012-10-18 13:25:00,27.25,27.31,27.25,27.29,63000.0,16.9648,17.0021,16.9648,16.9897,63000.0
2012-10-18 13:30:00,27.3,27.3,27.25,27.25,40200.0,16.9959,16.9959,16.9648,16.9648,40200.0
2012-10-18 13:35:00,27.25,27.29,27.23,27.23,51300.0,16.9648,16.9897,16.9523,16.9523,51300.0
2012-10-18 13:40:00,27.23,27.25,27.23,27.25,80700.0,16.9523,16.9648,16.9523,16.9648,80700.0
2012-10-18 13:45:00,27.24,27.26,27.19,27.19,79500.0,16.9585,16.971,16.9274,16.9274,79500.0
2012-10-18 13:50:00,27.2,27.21,27.15,27.15,108600.0,16.9336,16.9399,16.9025,16.9025,108600.0
2012-10-18 13:55:00,27.16,27.17,27.15,27.16,132300.0,16.9087,16.9149,16.9025,16.9087,132300.0
2012-10-18 14:00:00,27.16,27.2,27.15,27.2,95400.0,16.9087,16.9336,16.9025,16.9336,95400.0
2012-10-18 14:05:00,27.2,27.23,27.17,27.17,111000.0,16.9336,16.9523,16.9149,16.9149,111000.0
2012-10-18 14:10:00,27.17,27.18,27.17,27.17,117600.0,16.9149,16.9212,16.9149,16.9149,117600.0
2012-10-18 14:15:00,27.17,27.2,27.17,27.18,87000.0,16.9149,16.9336,16.9149,16.9212,87000.0
2012-10-18 14:20:00,27.18,27.19,27.17,27.19,82200.0,16.9212,16.9274,16.9149,16.9274,82200.0
2012-10-18 14:25:00,27.18,27.18,27.17,27.17,99900.0,16.9212,16.9212,16.9149,16.9149,99900.0
2012-10-18 14:30:00,27.17,27.18,27.16,27.17,63900.0,16.9149,16.9212,16.9087,16.9149,63900.0
2012-10-18 14:35:00,27.17,27.17,27.16,27.16,211500.0,16.9149,16.9149,16.9087,16.9087,211500.0
2012-10-18 14:40:00,27.16,27.17,27.13,27.14,180000.0,16.9087,16.9149,16.89,16.8963,180000.0
2012-10-18 14:45:00,27.13,27.18,27.13,27.15,87300.0,16.89,16.9212,16.89,16.9025,87300.0
2012-10-18 14:50:00,27.16,27.18,27.15,27.15,75900.0,16.9087,16.9212,16.9025,16.9025,75900.0
2012-10-18 14:55:00,27.15,27.2,27.15,27.2,99300.0,16.9025,16.9336,16.9025,16.9336,99300.0
2012-10-18 15:00:00,27.2,27.21,27.18,27.19,106500.0,16.9336,16.9399,16.9212,16.9274,106500.0
2012-10-18 15:05:00,27.19,27.2,27.17,27.19,78600.0,16.9274,16.9336,16.9149,16.9274,78600.0
2012-10-18 15:10:00,27.2,27.25,27.19,27.23,101700.0,16.9336,16.9648,16.9274,16.9523,101700.0
2012-10-18 15:15:00,27.23,27.24,27.19,27.21,128700.0,16.9523,16.9585,16.9274,16.9399,128700.0
2012-10-18 15:20:00,27.21,27.25,27.2,27.24,137700.0,16.9399,16.9648,16.9336,16.9585,137700.0
2012-10-18 15:25:00,27.24,27.27,27.22,27.23,155400.0,16.9585,16.9772,16.9461,16.9523,155400.0
2012-10-18 15:30:00,27.24,27.25,27.23,27.24,99000.0,16.9585,16.9648,16.9523,16.9585,99000.0
2012-10-18 15:35:00,27.24,27.27,27.24,27.26,197700.0,16.9585,16.9772,16.9585,16.971,197700.0
2012-10-18 15:40:00,27.26,27.29,27.26,27.29,220500.0,16.971,16.9897,16.971,16.9897,220500.0
2012-10-18 15:45:00,27.29,27.29,27.27,27.27,170400.0,16.9897,16.9897,16.9772,16.9772,170400.0
2012-10-18 15:50:00,27.27,27.29,27.25,27.26,291300.0,16.9772,16.9897,16.9648,16.971,291300.0
2012-10-18 15:55:00,27.25,27.29,27.23,27.23,521400.0,16.9648,16.9897,16.9523,16.9523,521400.0
2012-10-19 09:30:00,27.26,27.26,27.17,27.21,1571700.0,16.971,16.971,16.9149,16.9399,1571700.0
2012-10-19 09:35:00,27.2,27.22,27.16,27.17,220800.0,16.9336,16.9461,16.9087,16.9149,220800.0
2012-10-19 09:40:00,27.16,27.17,27.11,27.13,227700.0,16.9087,16.9149,16.8776,16.89,227700.0
2012-10-19 09:45:00,27.13,27.16,27.09,27.15,145200.0,16.89,16.9087,16.8651,16.9025,145200.0
2012-10-19 09:50:00,27.15,27.19,27.15,27.15,93300.0,16.9025,16.9274,16.9025,16.9025,93300.0
2012-10-19 09:55:00,27.15,27.16,27.11,27.11,126300.0,16.9025,16.9087,16.8776,16.8776,126300.0
2012-10-19 10:00:00,27.1,27.17,27.1,27.15,98100.0,16.8714,16.9149,16.8714,16.9025,98100.0
2012-10-19 10:05:00,27.15,27.2,27.15,27.19,105000.0,16.9025,16.9336,16.9025,16.9274,105000.0
2012-10-19 10:10:00,27.19,27.19,27.15,27.17,91500.0,16.9274,16.9274,16.9025,16.9149,91500.0
2012-10-19 10:15:00,27.17,27.21,27.15,27.19,359400.0,16.9149,16.9399,16.9025,16.9274,359400.0
2012-10-19 10:20:00,27.19,27.23,27.18,27.22,99900.0,16.9274,16.9523,16.9212,16.9461,99900.0
2012-10-19 10:25:00,27.21,27.23,27.17,27.19,126600.0,16.9399,16.9523,16.9149,16.9274,126600.0
2012-10-19 10:30:00,27.18,27.24,27.17,27.2,209100.0,16.9212,16.9585,16.9149,16.9336,209100.0
2012-10-19 10:35:00,27.2,27.25,27.19,27.23,154800.0,16.9336,16.9648,16.9274,16.9523,154800.0
2012-10-19 10:40:00,27.23,27.25,27.23,27.23,174000.0,16.9523,16.9648,16.9523,16.9523,174000.0
2012-10-19 10:45:00,27.23,27.25,27.22,27.23,204000.0,16.9523,16.9648,16.9461,16.9523,204000.0
2012-10-19 10:50:00,27.23,27.26,27.23,27.23,123600.0,16.9523,16.971,16.9523,16.9523,123600.0
2012-10-19 10:55:00,27.23,27.25,27.23,27.23,135000.0,16.9523,16.9648,16.9523,16.9523,135000.0
2012-10-19 11:00:00,27.23,27.24,27.16,27.17,159300.0,16.9523,16.9585,16.9087,16.9149,159300.0
2012-10-19 11:05:00,27.17,27.19,27.13,27.13,177900.0,16.9149,16.9274,16.89,16.89,177900.0
2012-10-19 11:10:00,27.13,27.15,27.07,27.07,293700.0,16.89,16.9025,16.8527,16.8527,293700.0
2012-10-19 11:15:00,27.07,27.08,27.01,27.01,126300.0,16.8527,16.8589,16.8153,16.8153,126300.0
2012-10-19 11:20:00,27.01,27.02,26.93,26.93,353700.0,16.8153,16.8216,16.7655,16.7655,353700.0
2012-10-19 11:25:00,26.94,26.99,26.94,26.98,146400.0,16.7718,16.8029,16.7718,16.7967,146400.0
2012-10-19 11:30:00,26.99,27.03,26.98,27.01,118200.0,16.8029,16.8278,16.7967,16.8153,118200.0
2012-10-19 11:35:00,27.02,27.04,26.99,27.0,165600.0,16.8216,16.834,16.8029,16.8091,165600.0
2012-10-19 11:40:00,27.0,27.02,27.0,27.0,65100.0,16.8091,16.8216,16.8091,16.8091,65100.0
2012-10-19 11:45:00,27.0,27.01,26.97,26.97,92100.0,16.8091,16.8153,16.7904,16.7904,92100.0
2012-10-19 11:50:00,26.97,26.98,26.93,26.94,91500.0,16.7904,16.7967,16.7655,16.7718,91500.0
2012-10-19 11:55:00,26.94,27.01,26.91,27.01,88200.0,16.7718,16.8153,16.7531,16.8153,88200.0
2012-10-19 12:00:00,27.01,27.03,26.97,27.01,54600.0,16.8153,16.8278,16.7904,16.8153,54600.0
2012-10-19 12:05:00,27.01,27.01,26.97,26.99,56700.0,16.8153,16.8153,16.7904,16.8029,56700.0
2012-10-19 12:10:00,26.99,26.99,26.92,26.92,41400.0,16.8029,16.8029,16.7593,16.7593,41400.0
2012-10-19 12:15:00,26.92,26.92,26.86,26.89,95100.0,16.7593,16.7593,16.722,16.7406,95100.0
2012-10-19 12:20:00,26.89,26.96,26.88,26.95,67200.0,16.7406,16.7842,16.7344,16.778,67200.0
2012-10-19 12:25:00,26.94,26.94,26.86,26.87,48000.0,16.7718,16.7718,16.722,16.7282,48000.0
2012-10-19 12:30:00,26.88,26.93,26.86,26.92,58200.0,16.7344,16.7655,16.722,16.7593,58200.0
2012-10-19 12:35:00,26.92,26.93,26.91,26.91,21600.0,16.7593,16.7655,16.7531,16.7531,21600.0
2012-10-19 12:40:00,26.91,26.97,26.91,26.97,87000.0,16.7531,16.7904,16.7531,16.7904,87000.0
2012-10-19 12:45:00,26.97,26.97,26.95,26.96,34800.0,16.7904,16.7904,16.778,16.7842,34800.0
2012-10-19 12:50:00,26.97,26.97,26.96,26.97,24000.0,16.7904,16.7904,16.7842,16.7904,24000.0
2012-10-19 12:55:00,26.97,26.97,26.93,26.94,43500.0,16.7904,16.7904,16.7655,16.7718,43500.0
2012-10-19 13:00:00,26.94,26.94,26.91,26.92,45300.0,16.7718,16.7718,16.7531,16.7593,45300.0
2012-10-19 13:05:00,26.92,27.03,26.92,27.03,81000.0,16.7593,16.8278,16.7593,16.8278,81000.0
2012-10-19 13:10:00,27.03,27.04,27.03,27.03,20400.0,16.8278,16.834,16.8278,16.8278,20400.0
2012-10-19 13:15:00,27.03,27.05,27.01,27.02,82200.0,16.8278,16.8402,16.8153,16.8216,82200.0
2012-10-19 13:20:00,27.03,27.04,27.0,27.0,27900.0,16.8278,16.834,16.8091,16.8091,27900.0
2012-10-19 13:25:00,27.0,27.01,26.97,26.97,27600.0,16.8091,16.8153,16.7904,16.7904,27600.0
2012-10-19 13:30:00,26.99,26.99,26.94,26.95,47100.0,16.8029,16.8029,16.7718,16.778,47100.0
2012-10-19 13:35:00,26.95,26.96,26.94,26.94,92100.0,16.778,16.7842,16.7718,16.7718,92100.0
2012-10-19 13:40:00,26.95,26.95,26.91,26.94,70500.0,16.778,16.778,16.7531,16.7718,70500.0
2012-10-19 13:45:00,26.94,26.95,26.9,26.91,92100.0,16.7718,16.778,16.7469,16.7531,92100.0
2012-10-19 13:50:00,26.9,26.91,26.89,26.9,55800.0,16.7469,16.7531,16.7406,16.7469,55800.0
2012-10-19 13:55:00,26.9,26.91,26.9,26.91,120000.0,16.7469,16.7531,16.7469,16.7531,120000.0
2012-10-19 14:00:00,26.91,26.93,26.91,26.93,63900.0,16.7531,16.7655,16.7531,16.7655,63900.0
2012-10-19 14:05:00,26.93,26.95,26.93,26.94,72000.0,16.7655,16.778,16.7655,16.7718,72000.0
2012-10-19 14:10:00,26.94,26.95,26.93,26.94,56400.0,16.7718,16.778,16.7655,16.7718,56400.0
2012-10-19 14:15:00,26.94,26.94,26.93,26.93,111600.0,16.7718,16.7718,16.7655,16.7655,111600.0
2012-10-19 14:20:00,26.93,26.94,26.91,26.91,350100.0,16.7655,16.7718,16.7531,16.7531,350100.0
2012-10-19 14:25:00,26.91,26.91,26.81,26.81,289200.0,16.7531,16.7531,16.6908,16.6908,289200.0
2012-10-19 14:30:00,26.81,26.87,26.81,26.87,87000.0,16.6908,16.7282,16.6908,16.7282,87000.0
2012-10-19 14:35:00,26.87,26.94,26.87,26.92,178800.0,16.7282,16.7718,16.7282,16.7593,178800.0
2012-10-19 14:40:00,26.93,26.95,26.89,26.93,100500.0,16.7655,16.778,16.7406,16.7655,100500.0
2012-10-19 14:45:00,26.92,26.93,26.88,26.9,50700.0,16.7593,16.7655,16.7344,16.7469,50700.0
2012-10-19 14:50:00,26.9,26.9,26.83,26.83,64500.0,16.7469,16.7469,16.7033,16.7033,64500.0
2012-10-19 14:55:00,26.83,26.89,26.82,26.89,73200.0,16.7033,16.7406,16.6971,16.7406,73200.0
2012-10-19 15:00:00,26.89,26.89,26.83,26.84,47700.0,16.7406,16.7406,16.7033,16.7095,47700.0
2012-10-19 15:05:00,26.83,26.84,26.83,26.84,98700.0,16.7033,16.7095,16.7033,16.7095,98700.0
2012-10-19 15:10:00,26.83,26.85,26.83,26.85,115200.0,16.7033,16.7157,16.7033,16.7157,115200.0
2012-10-19 15:15:00,26.85,26.87,26.83,26.87,77400.0,16.7157,16.7282,16.7033,16.7282,77400.0
2012-10-19 15:20:00,26.87,26.91,26.87,26.89,54900.0,16.7282,16.7531,16.7282,16.7406,54900.0
2012-10-19 15:25:00,26.89,26.91,26.85,26.86,79500.0,16.7406,16.7531,16.7157,16.722,79500.0
2012-10-19 15:30:00,26.86,26.9,26.86,26.9,134700.0,16.722,16.7469,16.722,16.7469,134700.0
2012-10-19 15:35:00,26.89,26.93,26.89,26.91,117000.0,16.7406,16.7655,16.7406,16.7531,117000.0
2012-10-19 15:40:00,26.91,26.91,26.89,26.91,91650.0,16.7531,16.7531,16.7406,16.7531,91650.0
2012-10-19 15:45:00,26.91,26.95,26.91,26.94,174300.0,16.7531,16.778,16.7531,16.7718,174300.0
2012-10-19 15:50:00,26.95,27.05,26.95,27.01,711300.0,16.778,16.8402,16.778,16.8153,711300.0
2012-10-19 15:55:00,27.01,27.02,26.93,26.93,614700.0,16.8153,16.8216,16.7655,16.7655,614700.0
2012-10-22 09:30:00,26.95,27.03,26.8,27.01,40050.0,16.778,16.8278,16.6846,16.8153,40050.0
2012-10-22 09:35:00,26.97,27.02,26.89,26.91,76950.0,16.7904,16.8216,16.7406,16.7531,76950.0
2012-10-22 09:40:00,26.91,27.01,26.91,27.0,61800.0,16.7531,16.8153,16.7531,16.8091,61800.0
2012-10-22 09:45:00,26.99,26.99,26.94,26.97,50100.0,16.8029,16.8029,16.7718,16.7904,50100.0
2012-10-22 09:50:00,26.98,27.01,26.96,26.99,52050.0,16.7967,16.8153,16.7842,16.8029,52050.0
2012-10-22 09:55:00,27.0,27.14,26.99,27.12,72900.0,16.8091,16.8963,16.8029,16.8838,72900.0
2012-10-22 10:00:00,27.13,27.19,27.11,27.17,61350.0,16.89,16.9274,16.8776,16.9149,61350.0
2012-10-22 10:05:00,27.19,27.2,27.14,27.2,46350.0,16.9274,16.9336,16.8963,16.9336,46350.0
2012-10-22 10:10:00,27.21,27.25,27.19,27.23,42750.0,16.9399,16.9648,16.9274,16.9523,42750.0
2012-10-22 10:15:00,27.23,27.23,27.17,27.19,12600.0,16.9523,16.9523,16.9149,16.9274,12600.0
2012-10-22 10:20:00,27.19,27.27,27.18,27.23,22500.0,16.9274,16.9772,16.9212,16.9523,22500.0
2012-10-22 10:25:00,27.24,27.25,27.23,27.24,33600.0,16.9585,16.9648,16.9523,16.9585,33600.0
2012-10-22 10:30:00,27.24,27.25,27.19,27.2,30150.0,16.9585,16.9648,16.9274,16.9336,30150.0
2012-10-22 10:35:00,27.21,27.22,27.13,27.13,24000.0,16.9399,16.9461,16.89,16.89,24000.0
2012-10-22 10:40:00,27.14,27.16,27.11,27.15,25200.0,16.8963,16.9087,16.8776,16.9025,25200.0
2012-10-22 10:45:00,27.15,27.16,27.13,27.15,14550.0,16.9025,16.9087,16.89,16.9025,14550.0
2012-10-22 10:50:00,27.14,27.16,27.13,27.15,28650.0,16.8963,16.9087,16.89,16.9025,28650.0
2012-10-22 10:55:00,27.15,27.17,27.14,27.15,31800.0,16.9025,16.9149,16.8963,16.9025,31800.0
2012-10-22 11:00:00,27.15,27.15,27.1,27.14,30600.0,16.9025,16.9025,16.8714,16.8963,30600.0
2012-10-22 11:05:00,27.14,27.15,27.13,27.14,22500.0,16.8963,16.9025,16.89,16.8963,22500.0
2012-10-22 11:10:00,27.13,27.13,27.07,27.08,18750.0,16.89,16.89,16.8527,16.8589,18750.0
2012-10-22 11:15:00,27.09,27.09,27.01,27.01,32850.0,16.8651,16.8651,16.8153,16.8153,32850.0
2012-10-22 11:20:00,27.01,27.03,26.97,27.01,20100.0,16.8153,16.8278,16.7904,16.8153,20100.0
2012-10-22 11:25:00,27.01,27.03,26.99,27.03,14400.0,16.8153,16.8278,16.8029,16.8278,14400.0
2012-10-22 11:30:00,27.03,27.03,27.01,27.03,15000.0,16.8278,16.8278,16.8153,16.8278,15000.0
2012-10-22 11:35:00,27.03,27.05,27.02,27.03,38550.0,16.8278,16.8402,16.8216,16.8278,38550.0
2012-10-22 11:40:00,27.03,27.11,27.03,27.1,40500.0,16.8278,16.8776,16.8278,16.8714,40500.0
2012-10-22 11:45:00,27.1,27.12,27.09,27.11,20700.0,16.8714,16.8838,16.8651,16.8776,20700.0
2012-10-22 11:50:00,27.11,27.12,27.11,27.12,7650.0,16.8776,16.8838,16.8776,16.8838,7650.0
2012-10-22 11:55:00,27.11,27.11,27.07,27.08,18750.0,16.8776,16.8776,16.8527,16.8589,18750.0
2012-10-22 12:00:00,27.08,27.09,27.03,27.03,32550.0,16.8589,16.8651,16.8278,16.8278,32550.0
2012-10-22 12:05:00,27.03,27.12,27.03,27.11,42900.0,16.8278,16.8838,16.8278,16.8776,42900.0
2012-10-22 12:10:00,27.11,27.11,27.07,27.07,25500.0,16.8776,16.8776,16.8527,16.8527,25500.0
2012-10-22 12:15:00,27.07,27.1,27.07,27.09,18300.0,16.8527,16.8714,16.8527,16.8651,18300.0
2012-10-22 12:20:00,27.09,27.12,27.07,27.12,18600.0,16.8651,16.8838,16.8527,16.8838,18600.0
2012-10-22 12:25:00,27.13,27.13,27.07,27.09,34350.0,16.89,16.89,16.8527,16.8651,34350.0
2012-10-22 12:30:00,27.09,27.09,27.07,27.08,20250.0,16.8651,16.8651,16.8527,16.8589,20250.0
2012-10-22 12:35:00,27.07,27.09,27.06,27.08,31500.0,16.8527,16.8651,16.8465,16.8589,31500.0
2012-10-22 12:40:00,27.09,27.09,27.07,27.07,17700.0,16.8651,16.8651,16.8527,16.8527,17700.0
2012-10-22 12:45:00,27.07,27.12,27.07,27.11,36000.0,16.8527,16.8838,16.8527,16.8776,36000.0
2012-10-22 12:50:00,27.11,27.12,27.09,27.11,13950.0,16.8776,16.8838,16.8651,16.8776,13950.0
2012-10-22 12:55:00,27.11,27.13,27.09,27.09,14100.0,16.8776,16.89,16.8651,16.8651,14100.0
2012-10-22 13:00:00,27.1,27.12,27.09,27.09,19800.0,16.8714,16.8838,16.8651,16.8651,19800.0
2012-10-22 13:05:00,27.09,27.09,27.05,27.07,23100.0,16.8651,16.8651,16.8402,16.8527,23100.0
2012-10-22 13:10:00,27.07,27.07,27.02,27.06,67950.0,16.8527,16.8527,16.8216,16.8465,67950.0
2012-10-22 13:15:00,27.06,27.08,27.05,27.06,36000.0,16.8465,16.8589,16.8402,16.8465,36000.0
2012-10-22 13:20:00,27.07,27.08,27.03,27.07,71400.0,16.8527,16.8589,16.8278,16.8527,71400.0
2012-10-22 13:25:00,27.07,27.1,27.03,27.03,30600.0,16.8527,16.8714,16.8278,16.8278,30600.0
2012-10-22 13:30:00,27.03,27.1,27.03,27.09,32100.0,16.8278,16.8714,16.8278,16.8651,32100.0
2012-10-22 13:35:00,27.09,27.09,27.05,27.06,36150.0,16.8651,16.8651,16.8402,16.8465,36150.0
2012-10-22 13:40:00,27.06,27.06,27.0,27.03,73650.0,16.8465,16.8465,16.8091,16.8278,73650.0
2012-10-22 13:45:00,27.03,27.08,27.02,27.07,21000.0,16.8278,16.8589,16.8216,16.8527,21000.0
2012-10-22 13:50:00,27.07,27.09,27.06,27.09,28650.0,16.8527,16.8651,16.8465,16.8651,28650.0
2012-10-22 13:55:00,27.09,27.11,27.07,27.11,41550.0,16.8651,16.8776,16.8527,16.8776,41550.0
2012-10-22 14:00:00,27.11,27.13,27.1,27.13,55500.0,16.8776,16.89,16.8714,16.89,55500.0
2012-10-22 14:05:00,27.13,27.13,27.11,27.12,32850.0,16.89,16.89,16.8776,16.8838,32850.0
2012-10-22 14:10:00,27.12,27.13,27.09,27.11,34050.0,16.8838,16.89,16.8651,16.8776,34050.0
2012-10-22 14:15:00,27.11,27.18,27.11,27.13,90750.0,16.8776,16.9212,16.8776,16.89,90750.0
2012-10-22 14:20:00,27.13,27.14,27.11,27.11,24750.0,16.89,16.8963,16.8776,16.8776,24750.0
2012-10-22 14:25:00,27.11,27.12,27.09,27.1,24000.0,16.8776,16.8838,16.8651,16.8714,24000.0
2012-10-22 14:30:00,27.1,27.13,27.08,27.11,22950.0,16.8714,16.89,16.8589,16.8776,22950.0
2012-10-22 14:35:00,27.11,27.13,27.09,27.09,27000.0,16.8776,16.89,16.8651,16.8651,27000.0
2012-10-22 14:40:00,27.09,27.15,27.08,27.13,44550.0,16.8651,16.9025,16.8589,16.89,44550.0
2012-10-22 14:45:00,27.13,27.14,27.1,27.12,32400.0,16.89,16.8963,16.8714,16.8838,32400.0
2012-10-22 14:50:00,27.12,27.14,27.1,27.13,23550.0,16.8838,16.8963,16.8714,16.89,23550.0
2012-10-22 14:55:00,27.13,27.15,27.11,27.13,39750.0,16.89,16.9025,16.8776,16.89,39750.0
2012-10-22 15:00:00,27.12,27.13,27.08,27.11,24900.0,16.8838,16.89,16.8589,16.8776,24900.0
2012-10-22 15:05:00,27.11,27.13,27.09,27.09,31650.0,16.8776,16.89,16.8651,16.8651,31650.0
2012-10-22 15:10:00,27.1,27.18,27.1,27.17,53850.0,16.8714,16.9212,16.8714,16.9149,53850.0
2012-10-22 15:15:00,27.15,27.17,27.15,27.15,57900.0,16.9025,16.9149,16.9025,16.9025,57900.0
2012-10-22 15:20:00,27.15,27.17,27.13,27.17,25650.0,16.9025,16.9149,16.89,16.9149,25650.0
2012-10-22 15:25:00,27.17,27.24,27.17,27.24,30150.0,16.9149,16.9585,16.9149,16.9585,30150.0
2012-10-22 15:30:00,27.24,27.24,27.2,27.21,90300.0,16.9585,16.9585,16.9336,16.9399,90300.0
2012-10-22 15:35:00,27.21,27.27,27.21,27.27,62400.0,16.9399,16.9772,16.9399,16.9772,62400.0
2012-10-22 15:40:00,27.27,27.28,27.25,27.28,73500.0,16.9772,16.9834,16.9648,16.9834,73500.0
2012-10-22 15:45:00,27.28,27.32,27.27,27.32,58650.0,16.9834,17.0083,16.9772,17.0083,58650.0
2012-10-22 15:50:00,27.32,27.38,27.31,27.37,164250.0,17.0083,17.0457,17.0021,17.0395,164250.0
2012-10-22 15:55:00,27.37,27.45,27.37,27.39,315150.0,17.0395,17.0893,17.0395,17.0519,315150.0
2012-10-23 09:30:00,26.97,27.0,26.77,26.8,68400.0,16.7904,16.8091,16.6659,16.6846,68400.0
2012-10-23 09:35:00,26.8,26.85,26.75,26.77,97200.0,16.6846,16.7157,16.6535,16.6659,97200.0
2012-10-23 09:40:00,26.77,26.84,26.76,26.83,84450.0,16.6659,16.7095,16.6597,16.7033,84450.0
2012-10-23 09:45:00,26.84,26.87,26.81,26.85,76500.0,16.7095,16.7282,16.6908,16.7157,76500.0
2012-10-23 09:50:00,26.85,26.91,26.83,26.89,54000.0,16.7157,16.7531,16.7033,16.7406,54000.0
2012-10-23 09:55:00,26.89,26.94,26.86,26.86,39600.0,16.7406,16.7718,16.722,16.722,39600.0
2012-10-23 10:00:00,26.87,26.97,26.86,26.93,43950.0,16.7282,16.7904,16.722,16.7655,43950.0
2012-10-23 10:05:00,26.92,26.97,26.91,26.94,26700.0,16.7593,16.7904,16.7531,16.7718,26700.0
2012-10-23 10:10:00,26.93,26.94,26.89,26.93,27450.0,16.7655,16.7718,16.7406,16.7655,27450.0
2012-10-23 10:15:00,26.93,26.94,26.85,26.87,43650.0,16.7655,16.7718,16.7157,16.7282,43650.0
2012-10-23 10:20:00,26.87,26.93,26.83,26.83,47250.0,16.7282,16.7655,16.7033,16.7033,47250.0
2012-10-23 10:25:00,26.83,26.85,26.81,26.83,35850.0,16.7033,16.7157,16.6908,16.7033,35850.0
2012-10-23 10:30:00,26.83,26.83,26.75,26.78,63450.0,16.7033,16.7033,16.6535,16.6722,63450.0
2012-10-23 10:35:00,26.79,26.79,26.72,26.76,58800.0,16.6784,16.6784,16.6348,16.6597,58800.0
2012-10-23 10:40:00,26.75,26.8,26.75,26.78,60600.0,16.6535,16.6846,16.6535,16.6722,60600.0
2012-10-23 10:45:00,26.78,26.8,26.75,26.77,42000.0,16.6722,16.6846,16.6535,16.6659,42000.0
2012-10-23 10:50:00,26.77,26.77,26.7,26.71,47250.0,16.6659,16.6659,16.6223,16.6286,47250.0
2012-10-23 10:55:00,26.71,26.73,26.71,26.72,29850.0,16.6286,16.641,16.6286,16.6348,29850.0
2012-10-23 11:00:00,26.72,26.76,26.71,26.73,58950.0,16.6348,16.6597,16.6286,16.641,58950.0
2012-10-23 11:05:00,26.73,26.75,26.72,26.73,42000.0,16.641,16.6535,16.6348,16.641,42000.0
2012-10-23 11:10:00,26.73,26.74,26.68,26.69,61050.0,16.641,16.6472,16.6099,16.6161,61050.0
2012-10-23 11:15:00,26.69,26.71,26.69,26.71,65100.0,16.6161,16.6286,16.6161,16.6286,65100.0
2012-10-23 11:20:00,26.72,26.77,26.71,26.75,58050.0,16.6348,16.6659,16.6286,16.6535,58050.0
2012-10-23 11:25:00,26.76,26.8,26.75,26.79,34650.0,16.6597,16.6846,16.6535,16.6784,34650.0
2012-10-23 11:30:00,26.78,26.8,26.77,26.79,46050.0,16.6722,16.6846,16.6659,16.6784,46050.0
2012-10-23 11:35:00,26.79,26.79,26.77,26.77,48900.0,16.6784,16.6784,16.6659,16.6659,48900.0
2012-10-23 11:40:00,26.77,26.79,26.77,26.77,47250.0,16.6659,16.6784,16.6659,16.6659,47250.0
2012-10-23 11:45:00,26.78,26.83,26.77,26.8,34650.0,16.6722,16.7033,16.6659,16.6846,34650.0
2012-10-23 11:50:00,26.8,26.81,26.8,26.81,15000.0,16.6846,16.6908,16.6846,16.6908,15000.0
2012-10-23 11:55:00,26.8,26.83,26.8,26.81,25350.0,16.6846,16.7033,16.6846,16.6908,25350.0
2012-10-23 12:00:00,26.82,26.83,26.77,26.78,64500.0,16.6971,16.7033,16.6659,16.6722,64500.0
2012-10-23 12:05:00,26.79,26.79,26.78,26.78,22950.0,16.6784,16.6784,16.6722,16.6722,22950.0
2012-10-23 12:10:00,26.78,26.83,26.77,26.82,35550.0,16.6722,16.7033,16.6659,16.6971,35550.0
2012-10-23 12:15:00,26.83,26.85,26.83,26.84,37500.0,16.7033,16.7157,16.7033,16.7095,37500.0
2012-10-23 12:20:00,26.84,26.84,26.82,26.83,24000.0,16.7095,16.7095,16.6971,16.7033,24000.0
2012-10-23 12:25:00,26.83,26.83,26.81,26.83,34500.0,16.7033,16.7033,16.6908,16.7033,34500.0
2012-10-23 12:30:00,26.83,26.85,26.83,26.83,17700.0,16.7033,16.7157,16.7033,16.7033,17700.0
2012-10-23 12:35:00,26.83,26.9,26.83,26.85,33900.0,16.7033,16.7469,16.7033,16.7157,33900.0
2012-10-23 12:40:00,26.85,26.89,26.85,26.89,17700.0,16.7157,16.7406,16.7157,16.7406,17700.0
2012-10-23 12:45:00,26.89,26.9,26.86,26.87,17700.0,16.7406,16.7469,16.722,16.7282,17700.0
2012-10-23 12:50:00,26.88,26.88,26.83,26.84,21000.0,16.7344,16.7344,16.7033,16.7095,21000.0
2012-10-23 12:55:00,26.85,26.86,26.83,26.86,18300.0,16.7157,16.722,16.7033,16.722,18300.0
2012-10-23 13:00:00,26.87,26.93,26.87,26.93,25200.0,16.7282,16.7655,16.7282,16.7655,25200.0
2012-10-23 13:05:00,26.93,26.95,26.91,26.95,39300.0,16.7655,16.778,16.7531,16.778,39300.0
2012-10-23 13:10:00,26.95,26.97,26.92,26.94,41100.0,16.778,16.7904,16.7593,16.7718,41100.0
2012-10-23 13:15:00,26.94,26.97,26.88,26.89,24900.0,16.7718,16.7904,16.7344,16.7406,24900.0
2012-10-23 13:20:00,26.89,26.9,26.87,26.88,20550.0,16.7406,16.7469,16.7282,16.7344,20550.0
2012-10-23 13:25:00,26.89,26.89,26.86,26.87,30900.0,16.7406,16.7406,16.722,16.7282,30900.0
2012-10-23 13:30:00,26.87,26.92,26.87,26.91,31350.0,16.7282,16.7593,16.7282,16.7531,31350.0
2012-10-23 13:35:00,26.91,26.92,26.88,26.88,25200.0,16.7531,16.7593,16.7344,16.7344,25200.0
2012-10-23 13:40:00,26.89,26.9,26.86,26.87,15150.0,16.7406,16.7469,16.722,16.7282,15150.0
2012-10-23 13:45:00,26.87,26.88,26.85,26.87,24300.0,16.7282,16.7344,16.7157,16.7282,24300.0
2012-10-23 13:50:00,26.88,26.89,26.86,26.88,13650.0,16.7344,16.7406,16.722,16.7344,13650.0
2012-10-23 13:55:00,26.88,26.92,26.87,26.91,23700.0,16.7344,16.7593,16.7282,16.7531,23700.0
2012-10-23 14:00:00,26.91,26.95,26.91,26.93,23850.0,16.7531,16.778,16.7531,16.7655,23850.0
2012-10-23 14:05:00,26.93,26.93,26.91,26.91,46200.0,16.7655,16.7655,16.7531,16.7531,46200.0
2012-10-23 14:10:00,26.91,26.92,26.86,26.91,92100.0,16.7531,16.7593,16.722,16.7531,92100.0
2012-10-23 14:15:00,26.91,26.95,26.91,26.91,68400.0,16.7531,16.778,16.7531,16.7531,68400.0
2012-10-23 14:20:00,26.91,26.93,26.89,26.93,30150.0,16.7531,16.7655,16.7406,16.7655,30150.0
2012-10-23 14:25:00,26.92,26.94,26.91,26.91,37350.0,16.7593,16.7718,16.7531,16.7531,37350.0
2012-10-23 14:30:00,26.91,26.91,26.89,26.89,26400.0,16.7531,16.7531,16.7406,16.7406,26400.0
2012-10-23 14:35:00,26.89,26.94,26.89,26.94,47850.0,16.7406,16.7718,16.7406,16.7718,47850.0
2012-10-23 14:40:00,26.93,26.95,26.93,26.94,43800.0,16.7655,16.778,16.7655,16.7718,43800.0
2012-10-23 14:45:00,26.95,27.01,26.95,27.0,37650.0,16.778,16.8153,16.778,16.8091,37650.0
2012-10-23 14:50:00,26.99,27.0,26.98,26.99,39900.0,16.8029,16.8091,16.7967,16.8029,39900.0
2012-10-23 14:55:00,26.99,27.01,26.99,26.99,21750.0,16.8029,16.8153,16.8029,16.8029,21750.0
2012-10-23 15:00:00,27.0,27.03,26.97,26.98,78900.0,16.8091,16.8278,16.7904,16.7967,78900.0
2012-10-23 15:05:00,26.98,27.0,26.96,26.99,52050.0,16.7967,16.8091,16.7842,16.8029,52050.0
2012-10-23 15:10:00,26.99,27.01,26.96,26.97,49650.0,16.8029,16.8153,16.7842,16.7904,49650.0
2012-10-23 15:15:00,26.97,26.99,26.97,26.99,49650.0,16.7904,16.8029,16.7904,16.8029,49650.0
2012-10-23 15:20:00,26.99,27.01,26.98,27.01,48600.0,16.8029,16.8153,16.7967,16.8153,48600.0
2012-10-23 15:25:00,27.01,27.01,26.97,26.97,56850.0,16.8153,16.8153,16.7904,16.7904,56850.0
2012-10-23 15:30:00,26.97,26.98,26.95,26.97,50250.0,16.7904,16.7967,16.778,16.7904,50250.0
2012-10-23 15:35:00,26.97,26.98,26.92,26.92,54900.0,16.7904,16.7967,16.7593,16.7593,54900.0
2012-10-23 15:40:00,26.92,26.93,26.91,26.91,70200.0,16.7593,16.7655,16.7531,16.7531,70200.0
2012-10-23 15:45:00,26.91,26.95,26.91,26.93,118650.0,16.7531,16.778,16.7531,16.7655,118650.0
2012-10-23 15:50:00,26.93,26.99,26.93,26.97,82800.0,16.7655,16.8029,16.7655,16.7904,82800.0
2012-10-23 15:55:00,26.98,27.01,26.96,27.0,238500.0,16.7967,16.8153,16.7842,16.8091,238500.0
2012-10-24 09:30:00,27.05,27.09,26.97,26.99,69450.0,16.8402,16.8651,16.7904,16.8029,69450.0
2012-10-24 09:35:00,26.99,27.01,26.89,26.93,111450.0,16.8029,16.8153,16.7406,16.7655,111450.0
2012-10-24 09:40:00,26.93,26.93,26.79,26.85,79800.0,16.7655,16.7655,16.6784,16.7157,79800.0
2012-10-24 09:45:00,26.87,26.87,26.74,26.79,80400.0,16.7282,16.7282,16.6472,16.6784,80400.0
2012-10-24 09:50:00,26.77,26.86,26.77,26.82,141600.0,16.6659,16.722,16.6659,16.6971,141600.0
2012-10-24 09:55:00,26.82,26.87,26.82,26.82,51300.0,16.6971,16.7282,16.6971,16.6971,51300.0
2012-10-24 10:00:00,26.81,26.87,26.8,26.84,97200.0,16.6908,16.7282,16.6846,16.7095,97200.0
2012-10-24 10:05:00,26.83,26.83,26.79,26.82,39750.0,16.7033,16.7033,16.6784,16.6971,39750.0
2012-10-24 10:10:00,26.82,26.93,26.82,26.91,29700.0,16.6971,16.7655,16.6971,16.7531,29700.0
2012-10-24 10:15:00,26.91,26.99,26.9,26.93,24300.0,16.7531,16.8029,16.7469,16.7655,24300.0
2012-10-24 10:20:00,26.91,26.99,26.91,26.95,26700.0,16.7531,16.8029,16.7531,16.778,26700.0
2012-10-24 10:25:00,26.95,26.99,26.95,26.96,34950.0,16.778,16.8029,16.778,16.7842,34950.0
2012-10-24 10:30:00,26.95,27.02,26.93,27.0,28950.0,16.778,16.8216,16.7655,16.8091,28950.0
2012-10-24 10:35:00,27.0,27.03,26.95,27.02,42750.0,16.8091,16.8278,16.778,16.8216,42750.0
2012-10-24 10:40:00,27.02,27.04,27.0,27.03,32550.0,16.8216,16.834,16.8091,16.8278,32550.0
2012-10-24 10:45:00,27.03,27.04,27.01,27.03,19950.0,16.8278,16.834,16.8153,16.8278,19950.0
2012-10-24 10:50:00,27.02,27.07,27.02,27.05,77400.0,16.8216,16.8527,16.8216,16.8402,77400.0
2012-10-24 10:55:00,27.05,27.05,27.01,27.01,12450.0,16.8402,16.8402,16.8153,16.8153,12450.0
2012-10-24 11:00:00,27.02,27.03,26.99,27.01,31800.0,16.8216,16.8278,16.8029,16.8153,31800.0
2012-10-24 11:05:00,27.01,27.01,26.96,26.97,29850.0,16.8153,16.8153,16.7842,16.7904,29850.0
2012-10-24 11:10:00,26.97,26.97,26.91,26.91,22950.0,16.7904,16.7904,16.7531,16.7531,22950.0
2012-10-24 11:15:00,26.91,26.94,26.91,26.93,45000.0,16.7531,16.7718,16.7531,16.7655,45000.0
2012-10-24 11:20:00,26.92,26.93,26.91,26.92,40350.0,16.7593,16.7655,16.7531,16.7593,40350.0
2012-10-24 11:25:00,26.92,26.93,26.91,26.93,36600.0,16.7593,16.7655,16.7531,16.7655,36600.0
2012-10-24 11:30:00,26.93,26.93,26.9,26.91,70200.0,16.7655,16.7655,16.7469,16.7531,70200.0
2012-10-24 11:35:00,26.91,26.93,26.91,26.91,72750.0,16.7531,16.7655,16.7531,16.7531,72750.0
2012-10-24 11:40:00,26.91,26.95,26.91,26.93,37200.0,16.7531,16.778,16.7531,16.7655,37200.0
2012-10-24 11:45:00,26.93,26.94,26.89,26.92,37350.0,16.7655,16.7718,16.7406,16.7593,37350.0
2012-10-24 11:50:00,26.92,26.94,26.92,26.93,19800.0,16.7593,16.7718,16.7593,16.7655,19800.0
2012-10-24 11:55:00,26.94,26.95,26.93,26.94,29850.0,16.7718,16.778,16.7655,16.7718,29850.0
2012-10-24 12:00:00,26.93,26.93,26.9,26.91,52500.0,16.7655,16.7655,16.7469,16.7531,52500.0
2012-10-24 12:05:00,26.91,26.91,26.87,26.88,50550.0,16.7531,16.7531,16.7282,16.7344,50550.0
2012-10-24 12:10:00,26.89,26.93,26.88,26.91,22950.0,16.7406,16.7655,16.7344,16.7531,22950.0
2012-10-24 12:15:00,26.91,26.91,26.88,26.89,24000.0,16.7531,16.7531,16.7344,16.7406,24000.0
2012-10-24 12:20:00,26.89,26.89,26.85,26.85,25500.0,16.7406,16.7406,16.7157,16.7157,25500.0
2012-10-24 12:25:00,26.86,26.87,26.83,26.86,25950.0,16.722,16.7282,16.7033,16.722,25950.0
2012-10-24 12:30:00,26.86,26.87,26.85,26.87,38250.0,16.722,16.7282,16.7157,16.7282,38250.0
2012-10-24 12:35:00,26.87,26.87,26.85,26.85,24450.0,16.7282,16.7282,16.7157,16.7157,24450.0
2012-10-24 12:40:00,26.86,26.87,26.85,26.87,25200.0,16.722,16.7282,16.7157,16.7282,25200.0
2012-10-24 12:45:00,26.87,26.87,26.85,26.86,41100.0,16.7282,16.7282,16.7157,16.722,41100.0
2012-10-24 12:50:00,26.87,26.87,26.85,26.87,27600.0,16.7282,16.7282,16.7157,16.7282,27600.0
2012-10-24 12:55:00,26.87,26.87,26.87,26.87,9900.0,16.7282,16.7282,16.7282,16.7282,9900.0
2012-10-24 13:00:00,26.87,26.89,26.87,26.87,35250.0,16.7282,16.7406,16.7282,16.7282,35250.0
2012-10-24 13:05:00,26.87,26.87,26.86,26.86,32550.0,16.7282,16.7282,16.722,16.722,32550.0
2012-10-24 13:10:00,26.86,26.87,26.85,26.85,26700.0,16.722,16.7282,16.7157,16.7157,26700.0
2012-10-24 13:15:00,26.85,26.85,26.83,26.85,30150.0,16.7157,16.7157,16.7033,16.7157,30150.0
2012-10-24 13:20:00,26.84,26.85,26.82,26.83,34050.0,16.7095,16.7157,16.6971,16.7033,34050.0
2012-10-24 13:25:00,26.83,26.85,26.79,26.79,70200.0,16.7033,16.7157,16.6784,16.6784,70200.0
2012-10-24 13:30:00,26.79,26.8,26.79,26.79,75150.0,16.6784,16.6846,16.6784,16.6784,75150.0
2012-10-24 13:35:00,26.79,26.8,26.78,26.79,64650.0,16.6784,16.6846,16.6722,16.6784,64650.0
2012-10-24 13:40:00,26.79,26.85,26.77,26.77,112650.0,16.6784,16.7157,16.6659,16.6659,112650.0
2012-10-24 13:45:00,26.78,26.8,26.78,26.78,37050.0,16.6722,16.6846,16.6722,16.6722,37050.0
2012-10-24 13:50:00,26.79,26.79,26.78,26.79,30450.0,16.6784,16.6784,16.6722,16.6784,30450.0
2012-10-24 13:55:00,26.78,26.79,26.75,26.75,65100.0,16.6722,16.6784,16.6535,16.6535,65100.0
2012-10-24 14:00:00,26.76,26.77,26.75,26.77,40350.0,16.6597,16.6659,16.6535,16.6659,40350.0
2012-10-24 14:05:00,26.77,26.77,26.75,26.76,21750.0,16.6659,16.6659,16.6535,16.6597,21750.0
2012-10-24 14:10:00,26.76,26.77,26.75,26.77,43500.0,16.6597,16.6659,16.6535,16.6659,43500.0
2012-10-24 14:15:00,26.76,26.77,26.67,26.74,57900.0,16.6597,16.6659,16.6037,16.6472,57900.0
2012-10-24 14:20:00,26.74,26.75,26.69,26.7,36300.0,16.6472,16.6535,16.6161,16.6223,36300.0
2012-10-24 14:25:00,26.71,26.76,26.71,26.73,81600.0,16.6286,16.6597,16.6286,16.641,81600.0
2012-10-24 14:30:00,26.73,26.74,26.67,26.68,42300.0,16.641,16.6472,16.6037,16.6099,42300.0
2012-10-24 14:35:00,26.7,26.73,26.69,26.69,26850.0,16.6223,16.641,16.6161,16.6161,26850.0
2012-10-24 14:40:00,26.69,26.71,26.67,26.69,79050.0,16.6161,16.6286,16.6037,16.6161,79050.0
2012-10-24 14:45:00,26.69,26.69,26.62,26.63,61500.0,16.6161,16.6161,16.5725,16.5788,61500.0
2012-10-24 14:50:00,26.63,26.67,26.6,26.61,94350.0,16.5788,16.6037,16.5601,16.5663,94350.0
2012-10-24 14:55:00,26.6,26.63,26.58,26.6,55050.0,16.5601,16.5788,16.5476,16.5601,55050.0
2012-10-24 15:00:00,26.59,26.63,26.56,26.59,55200.0,16.5539,16.5788,16.5352,16.5539,55200.0
2012-10-24 15:05:00,26.59,26.59,26.53,26.55,71400.0,16.5539,16.5539,16.5165,16.529,71400.0
2012-10-24 15:10:00,26.55,26.56,26.49,26.5,131550.0,16.529,16.5352,16.4916,16.4978,131550.0
2012-10-24 15:15:00,26.5,26.51,26.45,26.47,78150.0,16.4978,16.5041,16.4667,16.4792,78150.0
2012-10-24 15:20:00,26.48,26.48,26.44,26.47,163950.0,16.4854,16.4854,16.4605,16.4792,163950.0
2012-10-24 15:25:00,26.47,26.47,26.43,26.47,112350.0,16.4792,16.4792,16.4543,16.4792,112350.0
2012-10-24 15:30:00,26.47,26.48,26.47,26.48,57450.0,16.4792,16.4854,16.4792,16.4854,57450.0
2012-10-24 15:35:00,26.48,26.5,26.41,26.42,145350.0,16.4854,16.4978,16.4418,16.448,145350.0
2012-10-24 15:40:00,26.42,26.43,26.37,26.41,198900.0,16.448,16.4543,16.4169,16.4418,198900.0
2012-10-24 15:45:00,26.41,26.43,26.39,26.41,145350.0,16.4418,16.4543,16.4294,16.4418,145350.0
2012-10-24 15:50:00,26.41,26.43,26.39,26.43,240600.0,16.4418,16.4543,16.4294,16.4543,240600.0
2012-10-24 15:55:00,26.42,26.47,26.37,26.37,396900.0,16.448,16.4792,16.4169,16.4169,396900.0
2012-10-25 09:30:00,28.11,28.71,27.77,28.03,591450.0,17.5002,17.8737,17.2885,17.4504,591450.0
2012-10-25 09:35:00,28.03,28.21,27.73,27.91,517200.0,17.4504,17.5624,17.2636,17.3756,517200.0
2012-10-25 09:40:00,27.91,28.11,27.89,28.0,260550.0,17.3756,17.5002,17.3632,17.4317,260550.0
2012-10-25 09:45:00,28.0,28.01,27.93,27.97,198150.0,17.4317,17.4379,17.3881,17.413,198150.0
2012-10-25 09:50:00,27.97,28.14,27.95,28.11,262200.0,17.413,17.5188,17.4005,17.5002,262200.0
2012-10-25 09:55:00,28.11,28.17,27.67,27.8,410550.0,17.5002,17.5375,17.2262,17.3072,410550.0
2012-10-25 10:00:00,27.79,28.01,27.68,27.96,284100.0,17.3009,17.4379,17.2325,17.4068,284100.0
2012-10-25 10:05:00,27.95,27.99,27.89,27.92,126150.0,17.4005,17.4254,17.3632,17.3819,126150.0
2012-10-25 10:10:00,27.91,27.97,27.91,27.93,84300.0,17.3756,17.413,17.3756,17.3881,84300.0
2012-10-25 10:15:00,27.93,27.94,27.85,27.91,90000.0,17.3881,17.3943,17.3383,17.3756,90000.0
2012-10-25 10:20:00,27.92,27.93,27.87,27.91,78750.0,17.3819,17.3881,17.3507,17.3756,78750.0
2012-10-25 10:25:00,27.89,27.9,27.76,27.77,84750.0,17.3632,17.3694,17.2823,17.2885,84750.0
2012-10-25 10:30:00,27.77,27.77,27.59,27.6,146550.0,17.2885,17.2885,17.1764,17.1827,146550.0
2012-10-25 10:35:00,27.59,27.65,27.55,27.64,124650.0,17.1764,17.2138,17.1515,17.2076,124650.0
2012-10-25 10:40:00,27.64,27.75,27.63,27.73,71550.0,17.2076,17.276,17.2013,17.2636,71550.0
2012-10-25 10:45:00,27.73,27.77,27.73,27.75,39900.0,17.2636,17.2885,17.2636,17.276,39900.0
2012-10-25 10:50:00,27.75,27.85,27.74,27.84,60600.0,17.276,17.3383,17.2698,17.3321,60600.0
2012-10-25 10:55:00,27.83,27.91,27.83,27.88,122100.0,17.3258,17.3756,17.3258,17.357,122100.0
2012-10-25 11:00:00,27.87,27.88,27.83,27.86,130200.0,17.3507,17.357,17.3258,17.3445,130200.0
2012-10-25 11:05:00,27.86,27.87,27.83,27.87,54300.0,17.3445,17.3507,17.3258,17.3507,54300.0
2012-10-25 11:10:00,27.86,27.87,27.83,27.84,52950.0,17.3445,17.3507,17.3258,17.3321,52950.0
2012-10-25 11:15:00,27.83,27.86,27.78,27.8,67800.0,17.3258,17.3445,17.2947,17.3072,67800.0
2012-10-25 11:20:00,27.8,27.8,27.74,27.78,67950.0,17.3072,17.3072,17.2698,17.2947,67950.0
2012-10-25 11:25:00,27.78,27.79,27.66,27.68,145200.0,17.2947,17.3009,17.22,17.2325,145200.0
2012-10-25 11:30:00,27.69,27.71,27.67,27.7,52050.0,17.2387,17.2511,17.2262,17.2449,52050.0
2012-10-25 11:35:00,27.69,27.69,27.57,27.61,43350.0,17.2387,17.2387,17.164,17.1889,43350.0
2012-10-25 11:40:00,27.61,27.63,27.55,27.61,56100.0,17.1889,17.2013,17.1515,17.1889,56100.0
2012-10-25 11:45:00,27.61,27.61,27.56,27.57,43350.0,17.1889,17.1889,17.1577,17.164,43350.0
2012-10-25 11:50:00,27.57,27.62,27.5,27.59,81150.0,17.164,17.1951,17.1204,17.1764,81150.0
2012-10-25 11:55:00,27.59,27.63,27.59,27.59,55650.0,17.1764,17.2013,17.1764,17.1764,55650.0
2012-10-25 12:00:00,27.59,27.6,27.58,27.59,34650.0,17.1764,17.1827,17.1702,17.1764,34650.0
2012-10-25 12:05:00,27.59,27.67,27.51,27.67,94650.0,17.1764,17.2262,17.1266,17.2262,94650.0
2012-10-25 12:10:00,27.67,27.69,27.51,27.62,731550.0,17.2262,17.2387,17.1266,17.1951,731550.0
2012-10-25 12:15:00,27.62,27.62,27.43,27.46,692100.0,17.1951,17.1951,17.0768,17.0955,692100.0
2012-10-25 12:20:00,27.46,27.5,27.45,27.46,91200.0,17.0955,17.1204,17.0893,17.0955,91200.0
2012-10-25 12:25:00,27.46,27.47,27.37,27.39,298950.0,17.0955,17.1017,17.0395,17.0519,298950.0
2012-10-25 12:30:00,27.39,27.45,27.36,27.43,149850.0,17.0519,17.0893,17.0332,17.0768,149850.0
2012-10-25 12:35:00,27.44,27.53,27.38,27.49,222300.0,17.083,17.1391,17.0457,17.1142,222300.0
2012-10-25 12:40:00,27.49,27.69,27.49,27.69,181050.0,17.1142,17.2387,17.1142,17.2387,181050.0
2012-10-25 12:45:00,27.7,27.96,27.68,27.96,164850.0,17.2449,17.4068,17.2325,17.4068,164850.0
2012-10-25 12:50:00,27.96,28.07,27.92,28.05,134400.0,17.4068,17.4753,17.3819,17.4628,134400.0
2012-10-25 12:55:00,28.05,28.33,28.05,28.33,172200.0,17.4628,17.6371,17.4628,17.6371,172200.0
2012-10-25 13:00:00,28.33,28.39,28.27,28.32,260400.0,17.6371,17.6745,17.5998,17.6309,260400.0
2012-10-25 13:05:00,28.33,28.33,28.28,28.3,87150.0,17.6371,17.6371,17.606,17.6184,87150.0
2012-10-25 13:10:00,28.29,28.3,28.03,28.03,232050.0,17.6122,17.6184,17.4504,17.4504,232050.0
2012-10-25 13:15:00,28.04,28.17,27.96,28.03,304650.0,17.4566,17.5375,17.4068,17.4504,304650.0
2012-10-25 13:20:00,28.03,28.11,28.01,28.07,129150.0,17.4504,17.5002,17.4379,17.4753,129150.0
2012-10-25 13:25:00,28.07,28.17,28.03,28.05,270300.0,17.4753,17.5375,17.4504,17.4628,270300.0
2012-10-25 13:30:00,28.06,28.06,27.97,27.98,62850.0,17.469,17.469,17.413,17.4192,62850.0
2012-10-25 13:35:00,27.98,28.03,27.98,28.0,39750.0,17.4192,17.4504,17.4192,17.4317,39750.0
2012-10-25 13:40:00,28.0,28.03,27.96,27.97,462300.0,17.4317,17.4504,17.4068,17.413,462300.0
2012-10-25 13:45:00,27.97,28.01,27.96,27.97,72750.0,17.413,17.4379,17.4068,17.413,72750.0
2012-10-25 13:50:00,27.97,27.99,27.91,27.95,190650.0,17.413,17.4254,17.3756,17.4005,190650.0
2012-10-25 13:55:00,27.95,27.95,27.84,27.86,335400.0,17.4005,17.4005,17.3321,17.3445,335400.0
2012-10-25 14:00:00,27.86,27.91,27.84,27.89,309000.0,17.3445,17.3756,17.3321,17.3632,309000.0
2012-10-25 14:05:00,27.89,27.89,27.8,27.83,305700.0,17.3632,17.3632,17.3072,17.3258,305700.0
2012-10-25 14:10:00,27.82,27.82,27.73,27.75,354450.0,17.3196,17.3196,17.2636,17.276,354450.0
2012-10-25 14:15:00,27.77,27.77,27.67,27.71,248550.0,17.2885,17.2885,17.2262,17.2511,248550.0
2012-10-25 14:20:00,27.72,27.98,27.71,27.98,122400.0,17.2574,17.4192,17.2511,17.4192,122400.0
2012-10-25 14:25:00,27.98,28.06,27.97,27.98,70350.0,17.4192,17.469,17.413,17.4192,70350.0
2012-10-25 14:30:00,27.97,28.13,27.97,28.12,101700.0,17.413,17.5126,17.413,17.5064,101700.0
2012-10-25 14:35:00,28.12,28.25,28.12,28.25,98700.0,17.5064,17.5873,17.5064,17.5873,98700.0
2012-10-25 14:40:00,28.25,28.37,28.25,28.37,134250.0,17.5873,17.662,17.5873,17.662,134250.0
2012-10-25 14:45:00,28.39,28.43,28.32,28.42,145200.0,17.6745,17.6994,17.6309,17.6931,145200.0
2012-10-25 14:50:00,28.41,28.48,28.31,28.41,142500.0,17.6869,17.7305,17.6247,17.6869,142500.0
2012-10-25 14:55:00,28.41,28.42,28.25,28.25,75000.0,17.6869,17.6931,17.5873,17.5873,75000.0
2012-10-25 15:00:00,28.25,28.33,28.23,28.31,113550.0,17.5873,17.6371,17.5749,17.6247,113550.0
2012-10-25 15:05:00,28.31,28.35,28.17,28.21,382800.0,17.6247,17.6496,17.5375,17.5624,382800.0
2012-10-25 15:10:00,28.21,28.25,28.13,28.15,317100.0,17.5624,17.5873,17.5126,17.5251,317100.0
2012-10-25 15:15:00,28.15,28.19,28.13,28.16,358950.0,17.5251,17.55,17.5126,17.5313,358950.0
2012-10-25 15:20:00,28.15,28.17,28.11,28.15,196350.0,17.5251,17.5375,17.5002,17.5251,196350.0
2012-10-25 15:25:00,28.15,28.35,28.14,28.35,197850.0,17.5251,17.6496,17.5188,17.6496,197850.0
2012-10-25 15:30:00,28.35,28.4,28.3,28.32,177450.0,17.6496,17.6807,17.6184,17.6309,177450.0
2012-10-25 15:35:00,28.32,28.37,28.25,28.35,218400.0,17.6309,17.662,17.5873,17.6496,218400.0
2012-10-25 15:40:00,28.35,28.39,28.31,28.39,121950.0,17.6496,17.6745,17.6247,17.6745,121950.0
2012-10-25 15:45:00,28.39,28.45,28.37,28.44,208050.0,17.6745,17.7118,17.662,17.7056,208050.0
2012-10-25 15:50:00,28.44,28.55,28.43,28.54,379500.0,17.7056,17.7741,17.6994,17.7679,379500.0
2012-10-25 15:55:00,28.54,28.56,28.44,28.52,656550.0,17.7679,17.7803,17.7056,17.7554,656550.0
2012-10-26 09:30:00,28.67,28.67,28.52,28.64,312600.0,17.8488,17.8488,17.7554,17.8301,312600.0
2012-10-26 09:35:00,28.63,28.89,28.61,28.86,567000.0,17.8239,17.9858,17.8114,17.9671,567000.0
2012-10-26 09:40:00,28.86,29.0,28.85,28.88,389700.0,17.9671,18.0542,17.9608,17.9795,389700.0
2012-10-26 09:45:00,28.87,28.89,28.8,28.82,285000.0,17.9733,17.9858,17.9297,17.9422,285000.0
2012-10-26 09:50:00,28.81,28.82,28.75,28.76,285600.0,17.9359,17.9422,17.8986,17.9048,285600.0
2012-10-26 09:55:00,28.76,28.77,28.65,28.65,149100.0,17.9048,17.911,17.8363,17.8363,149100.0
2012-10-26 10:00:00,28.65,28.71,28.6,28.71,169500.0,17.8363,17.8737,17.8052,17.8737,169500.0
2012-10-26 10:05:00,28.71,28.78,28.68,28.76,228300.0,17.8737,17.9173,17.855,17.9048,228300.0
2012-10-26 10:10:00,28.76,28.85,28.73,28.83,154200.0,17.9048,17.9608,17.8861,17.9484,154200.0
2012-10-26 10:15:00,28.84,28.85,28.73,28.73,210300.0,17.9546,17.9608,17.8861,17.8861,210300.0
2012-10-26 10:20:00,28.74,28.76,28.63,28.63,200400.0,17.8924,17.9048,17.8239,17.8239,200400.0
2012-10-26 10:25:00,28.63,28.64,28.6,28.61,112200.0,17.8239,17.8301,17.8052,17.8114,112200.0
2012-10-26 10:30:00,28.62,28.63,28.55,28.62,232500.0,17.8177,17.8239,17.7741,17.8177,232500.0
2012-10-26 10:35:00,28.62,28.65,28.57,28.6,195900.0,17.8177,17.8363,17.7865,17.8052,195900.0
2012-10-26 10:40:00,28.61,28.71,28.59,28.7,182100.0,17.8114,17.8737,17.799,17.8675,182100.0
2012-10-26 10:45:00,28.7,28.71,28.63,28.67,99300.0,17.8675,17.8737,17.8239,17.8488,99300.0
2012-10-26 10:50:00,28.67,28.69,28.54,28.56,153300.0,17.8488,17.8612,17.7679,17.7803,153300.0
2012-10-26 10:55:00,28.56,28.6,28.55,28.57,58500.0,17.7803,17.8052,17.7741,17.7865,58500.0
2012-10-26 11:00:00,28.56,28.57,28.54,28.55,66900.0,17.7803,17.7865,17.7679,17.7741,66900.0
2012-10-26 11:05:00,28.55,28.65,28.55,28.65,139800.0,17.7741,17.8363,17.7741,17.8363,139800.0
2012-10-26 11:10:00,28.65,28.69,28.65,28.66,156300.0,17.8363,17.8612,17.8363,17.8426,156300.0
2012-10-26 11:15:00,28.67,28.71,28.65,28.7,127800.0,17.8488,17.8737,17.8363,17.8675,127800.0
2012-10-26 11:20:00,28.69,28.69,28.63,28.66,70800.0,17.8612,17.8612,17.8239,17.8426,70800.0
2012-10-26 11:25:00,28.66,28.67,28.64,28.64,139200.0,17.8426,17.8488,17.8301,17.8301,139200.0
2012-10-26 11:30:00,28.65,28.67,28.57,28.57,163200.0,17.8363,17.8488,17.7865,17.7865,163200.0
2012-10-26 11:35:00,28.58,28.6,28.57,28.6,96000.0,17.7928,17.8052,17.7865,17.8052,96000.0
2012-10-26 11:40:00,28.6,28.62,28.56,28.57,86700.0,17.8052,17.8177,17.7803,17.7865,86700.0
2012-10-26 11:45:00,28.56,28.59,28.56,28.59,130200.0,17.7803,17.799,17.7803,17.799,130200.0
2012-10-26 11:50:00,28.58,28.6,28.57,28.57,89100.0,17.7928,17.8052,17.7865,17.7865,89100.0
2012-10-26 11:55:00,28.57,28.64,28.57,28.62,158100.0,17.7865,17.8301,17.7865,17.8177,158100.0
2012-10-26 12:00:00,28.62,28.62,28.47,28.51,172800.0,17.8177,17.8177,17.7243,17.7492,172800.0
2012-10-26 12:05:00,28.51,28.51,28.42,28.49,160500.0,17.7492,17.7492,17.6931,17.7367,160500.0
2012-10-26 12:10:00,28.49,28.53,28.49,28.53,90600.0,17.7367,17.7616,17.7367,17.7616,90600.0
2012-10-26 12:15:00,28.52,28.57,28.52,28.55,116100.0,17.7554,17.7865,17.7554,17.7741,116100.0
2012-10-26 12:20:00,28.55,28.6,28.53,28.59,86400.0,17.7741,17.8052,17.7616,17.799,86400.0
2012-10-26 12:25:00,28.59,28.67,28.58,28.66,96300.0,17.799,17.8488,17.7928,17.8426,96300.0
2012-10-26 12:30:00,28.66,28.67,28.56,28.59,105000.0,17.8426,17.8488,17.7803,17.799,105000.0
2012-10-26 12:35:00,28.59,28.65,28.59,28.65,85500.0,17.799,17.8363,17.799,17.8363,85500.0
2012-10-26 12:40:00,28.65,28.69,28.56,28.57,264300.0,17.8363,17.8612,17.7803,17.7865,264300.0
2012-10-26 12:45:00,28.56,28.59,28.55,28.55,45900.0,17.7803,17.799,17.7741,17.7741,45900.0
2012-10-26 12:50:00,28.56,28.59,28.55,28.58,39000.0,17.7803,17.799,17.7741,17.7928,39000.0
2012-10-26 12:55:00,28.58,28.63,28.58,28.6,99600.0,17.7928,17.8239,17.7928,17.8052,99600.0
2012-10-26 13:00:00,28.59,28.62,28.57,28.6,96900.0,17.799,17.8177,17.7865,17.8052,96900.0
2012-10-26 13:05:00,28.6,28.63,28.59,28.61,53100.0,17.8052,17.8239,17.799,17.8114,53100.0
2012-10-26 13:10:00,28.62,28.67,28.61,28.64,104700.0,17.8177,17.8488,17.8114,17.8301,104700.0
2012-10-26 13:15:00,28.64,28.65,28.63,28.65,54900.0,17.8301,17.8363,17.8239,17.8363,54900.0
2012-10-26 13:20:00,28.65,28.65,28.62,28.65,83400.0,17.8363,17.8363,17.8177,17.8363,83400.0
2012-10-26 13:25:00,28.65,28.77,28.64,28.77,108900.0,17.8363,17.911,17.8301,17.911,108900.0
2012-10-26 13:30:00,28.77,28.84,28.76,28.81,142200.0,17.911,17.9546,17.9048,17.9359,142200.0
2012-10-26 13:35:00,28.81,28.81,28.76,28.77,107400.0,17.9359,17.9359,17.9048,17.911,107400.0
2012-10-26 13:40:00,28.77,28.78,28.73,28.77,80100.0,17.911,17.9173,17.8861,17.911,80100.0
2012-10-26 13:45:00,28.77,28.77,28.71,28.71,72900.0,17.911,17.911,17.8737,17.8737,72900.0
2012-10-26 13:50:00,28.7,28.75,28.7,28.75,72300.0,17.8675,17.8986,17.8675,17.8986,72300.0
2012-10-26 13:55:00,28.74,28.77,28.69,28.69,108900.0,17.8924,17.911,17.8612,17.8612,108900.0
2012-10-26 14:00:00,28.69,28.69,28.69,28.69,57900.0,17.8612,17.8612,17.8612,17.8612,57900.0
2012-10-26 14:05:00,28.69,28.69,28.65,28.65,102900.0,17.8612,17.8612,17.8363,17.8363,102900.0
2012-10-26 14:10:00,28.65,28.69,28.64,28.66,126600.0,17.8363,17.8612,17.8301,17.8426,126600.0
2012-10-26 14:15:00,28.66,28.68,28.63,28.67,129000.0,17.8426,17.855,17.8239,17.8488,129000.0
2012-10-26 14:20:00,28.68,28.68,28.63,28.63,76800.0,17.855,17.855,17.8239,17.8239,76800.0
2012-10-26 14:25:00,28.63,28.69,28.63,28.67,104700.0,17.8239,17.8612,17.8239,17.8488,104700.0
2012-10-26 14:30:00,28.67,28.76,28.65,28.76,134400.0,17.8488,17.9048,17.8363,17.9048,134400.0
2012-10-26 14:35:00,28.76,28.77,28.73,28.75,123000.0,17.9048,17.911,17.8861,17.8986,123000.0
2012-10-26 14:40:00,28.75,28.76,28.71,28.75,97200.0,17.8986,17.9048,17.8737,17.8986,97200.0
2012-10-26 14:45:00,28.76,28.8,28.75,28.79,102900.0,17.9048,17.9297,17.8986,17.9235,102900.0
2012-10-26 14:50:00,28.79,28.8,28.75,28.76,133200.0,17.9235,17.9297,17.8986,17.9048,133200.0
2012-10-26 14:55:00,28.76,28.78,28.76,28.77,67200.0,17.9048,17.9173,17.9048,17.911,67200.0
2012-10-26 15:00:00,28.76,28.77,28.72,28.72,189300.0,17.9048,17.911,17.8799,17.8799,189300.0
2012-10-26 15:05:00,28.73,28.74,28.72,28.73,101400.0,17.8861,17.8924,17.8799,17.8861,101400.0
2012-10-26 15:10:00,28.74,28.85,28.73,28.84,224100.0,17.8924,17.9608,17.8861,17.9546,224100.0
2012-10-26 15:15:00,28.85,28.88,28.83,28.88,187800.0,17.9608,17.9795,17.9484,17.9795,187800.0
2012-10-26 15:20:00,28.87,28.92,28.87,28.92,157800.0,17.9733,18.0044,17.9733,18.0044,157800.0
2012-10-26 15:25:00,28.92,28.96,28.91,28.96,295800.0,18.0044,18.0293,17.9982,18.0293,295800.0
2012-10-26 15:30:00,28.95,28.99,28.92,28.93,343800.0,18.0231,18.048,18.0044,18.0107,343800.0
2012-10-26 15:35:00,28.93,28.96,28.91,28.91,301500.0,18.0107,18.0293,17.9982,17.9982,301500.0
2012-10-26 15:40:00,28.91,28.99,28.91,28.98,250200.0,17.9982,18.048,17.9982,18.0418,250200.0
2012-10-26 15:45:00,28.98,28.99,28.93,28.93,432000.0,18.0418,18.048,18.0107,18.0107,432000.0
2012-10-26 15:50:00,28.93,28.93,28.88,28.89,372600.0,18.0107,18.0107,17.9795,17.9858,372600.0
2012-10-26 15:55:00,28.89,28.92,28.88,28.9,789000.0,17.9858,18.0044,17.9795,17.992,789000.0
2012-10-31 09:30:00,29.0,29.0,28.59,28.83,90000.0,18.0542,18.0542,17.799,17.9484,90000.0
2012-10-31 09:35:00,28.85,29.01,28.83,28.9,36900.0,17.9608,18.0605,17.9484,17.992,36900.0
2012-10-31 09:40:00,28.91,28.93,28.72,28.8,86700.0,17.9982,18.0107,17.8799,17.9297,86700.0
2012-10-31 09:45:00,28.81,28.95,28.72,28.94,52950.0,17.9359,18.0231,17.8799,18.0169,52950.0
2012-10-31 09:50:00,28.93,28.98,28.89,28.94,50400.0,18.0107,18.0418,17.9858,18.0169,50400.0
2012-10-31 09:55:00,28.94,28.95,28.92,28.93,56400.0,18.0169,18.0231,18.0044,18.0107,56400.0
2012-10-31 10:00:00,28.93,28.99,28.89,28.9,89250.0,18.0107,18.048,17.9858,17.992,89250.0
2012-10-31 10:05:00,28.89,28.9,28.86,28.89,54450.0,17.9858,17.992,17.9671,17.9858,54450.0
2012-10-31 10:10:00,28.89,28.89,28.83,28.87,76350.0,17.9858,17.9858,17.9484,17.9733,76350.0
2012-10-31 10:15:00,28.87,28.9,28.86,28.88,47700.0,17.9733,17.992,17.9671,17.9795,47700.0
2012-10-31 10:20:00,28.88,28.93,28.88,28.93,52200.0,17.9795,18.0107,17.9795,18.0107,52200.0
2012-10-31 10:25:00,28.94,28.95,28.9,28.92,22800.0,18.0169,18.0231,17.992,18.0044,22800.0
2012-10-31 10:30:00,28.92,28.92,28.85,28.88,35250.0,18.0044,18.0044,17.9608,17.9795,35250.0
2012-10-31 10:35:00,28.88,28.93,28.88,28.91,23100.0,17.9795,18.0107,17.9795,17.9982,23100.0
2012-10-31 10:40:00,28.9,28.9,28.82,28.83,53850.0,17.992,17.992,17.9422,17.9484,53850.0
2012-10-31 10:45:00,28.83,28.93,28.83,28.93,24600.0,17.9484,18.0107,17.9484,18.0107,24600.0
2012-10-31 10:50:00,28.93,28.94,28.89,28.92,34950.0,18.0107,18.0169,17.9858,18.0044,34950.0
2012-10-31 10:55:00,28.92,28.93,28.86,28.91,23250.0,18.0044,18.0107,17.9671,17.9982,23250.0
2012-10-31 11:00:00,28.9,28.9,28.85,28.87,43350.0,17.992,17.992,17.9608,17.9733,43350.0
2012-10-31 11:05:00,28.87,28.89,28.85,28.87,34050.0,17.9733,17.9858,17.9608,17.9733,34050.0
2012-10-31 11:10:00,28.88,28.89,28.85,28.87,35850.0,17.9795,17.9858,17.9608,17.9733,35850.0
2012-10-31 11:15:00,28.88,28.95,28.87,28.94,29850.0,17.9795,18.0231,17.9733,18.0169,29850.0
2012-10-31 11:20:00,28.93,28.94,28.89,28.94,15750.0,18.0107,18.0169,17.9858,18.0169,15750.0
2012-10-31 11:25:00,28.94,28.94,28.85,28.87,31200.0,18.0169,18.0169,17.9608,17.9733,31200.0
2012-10-31 11:30:00,28.88,28.93,28.88,28.89,64800.0,17.9795,18.0107,17.9795,17.9858,64800.0
2012-10-31 11:35:00,28.89,28.9,28.8,28.83,44850.0,17.9858,17.992,17.9297,17.9484,44850.0
2012-10-31 11:40:00,28.83,28.9,28.83,28.88,28050.0,17.9484,17.992,17.9484,17.9795,28050.0
2012-10-31 11:45:00,28.88,28.88,28.83,28.87,27150.0,17.9795,17.9795,17.9484,17.9733,27150.0
2012-10-31 11:50:00,28.85,28.88,28.85,28.87,20250.0,17.9608,17.9795,17.9608,17.9733,20250.0
2012-10-31 11:55:00,28.86,28.87,28.84,28.87,22650.0,17.9671,17.9733,17.9546,17.9733,22650.0
2012-10-31 12:00:00,28.87,28.89,28.83,28.89,40500.0,17.9733,17.9858,17.9484,17.9858,40500.0
2012-10-31 12:05:00,28.89,28.89,28.84,28.85,26700.0,17.9858,17.9858,17.9546,17.9608,26700.0
2012-10-31 12:10:00,28.85,28.89,28.85,28.89,22200.0,17.9608,17.9858,17.9608,17.9858,22200.0
2012-10-31 12:15:00,28.9,28.9,28.8,28.85,29850.0,17.992,17.992,17.9297,17.9608,29850.0
2012-10-31 12:20:00,28.84,28.85,28.82,28.84,22800.0,17.9546,17.9608,17.9422,17.9546,22800.0
2012-10-31 12:25:00,28.84,28.89,28.81,28.82,32550.0,17.9546,17.9858,17.9359,17.9422,32550.0
2012-10-31 12:30:00,28.82,28.83,28.8,28.82,27000.0,17.9422,17.9484,17.9297,17.9422,27000.0
2012-10-31 12:35:00,28.82,28.87,28.78,28.85,43350.0,17.9422,17.9733,17.9173,17.9608,43350.0
2012-10-31 12:40:00,28.85,28.87,28.81,28.81,19350.0,17.9608,17.9733,17.9359,17.9359,19350.0
2012-10-31 12:45:00,28.81,28.83,28.8,28.81,17400.0,17.9359,17.9484,17.9297,17.9359,17400.0
2012-10-31 12:50:00,28.81,28.85,28.79,28.81,21300.0,17.9359,17.9608,17.9235,17.9359,21300.0
2012-10-31 12:55:00,28.81,28.87,28.81,28.87,19650.0,17.9359,17.9733,17.9359,17.9733,19650.0
2012-10-31 13:00:00,28.88,28.88,28.81,28.81,14700.0,17.9795,17.9795,17.9359,17.9359,14700.0
2012-10-31 13:05:00,28.81,28.81,28.76,28.79,25200.0,17.9359,17.9359,17.9048,17.9235,25200.0
2012-10-31 13:10:00,28.78,28.79,28.76,28.79,16200.0,17.9173,17.9235,17.9048,17.9235,16200.0
2012-10-31 13:15:00,28.79,28.82,28.78,28.81,16950.0,17.9235,17.9422,17.9173,17.9359,16950.0
2012-10-31 13:20:00,28.8,28.83,28.78,28.82,12600.0,17.9297,17.9484,17.9173,17.9422,12600.0
2012-10-31 13:25:00,28.82,28.84,28.81,28.83,10350.0,17.9422,17.9546,17.9359,17.9484,10350.0
2012-10-31 13:30:00,28.83,28.87,28.83,28.86,16500.0,17.9484,17.9733,17.9484,17.9671,16500.0
2012-10-31 13:35:00,28.87,28.88,28.85,28.86,15600.0,17.9733,17.9795,17.9608,17.9671,15600.0
2012-10-31 13:40:00,28.85,28.86,28.77,28.79,40200.0,17.9608,17.9671,17.911,17.9235,40200.0
2012-10-31 13:45:00,28.79,28.81,28.77,28.77,24600.0,17.9235,17.9359,17.911,17.911,24600.0
2012-10-31 13:50:00,28.78,28.78,28.77,28.77,42150.0,17.9173,17.9173,17.911,17.911,42150.0
2012-10-31 13:55:00,28.77,28.77,28.73,28.73,45000.0,17.911,17.911,17.8861,17.8861,45000.0
2012-10-31 14:00:00,28.73,28.78,28.73,28.78,55350.0,17.8861,17.9173,17.8861,17.9173,55350.0
2012-10-31 14:05:00,28.78,28.79,28.76,28.79,44550.0,17.9173,17.9235,17.9048,17.9235,44550.0
2012-10-31 14:10:00,28.79,28.8,28.75,28.76,34650.0,17.9235,17.9297,17.8986,17.9048,34650.0
2012-10-31 14:15:00,28.76,28.8,28.75,28.8,24000.0,17.9048,17.9297,17.8986,17.9297,24000.0
2012-10-31 14:20:00,28.81,28.81,28.79,28.79,28500.0,17.9359,17.9359,17.9235,17.9235,28500.0
2012-10-31 14:25:00,28.79,28.8,28.77,28.78,41400.0,17.9235,17.9297,17.911,17.9173,41400.0
2012-10-31 14:30:00,28.77,28.79,28.77,28.79,33000.0,17.911,17.9235,17.911,17.9235,33000.0
2012-10-31 14:35:00,28.79,28.79,28.76,28.78,40950.0,17.9235,17.9235,17.9048,17.9173,40950.0
2012-10-31 14:40:00,28.79,28.79,28.72,28.75,57000.0,17.9235,17.9235,17.8799,17.8986,57000.0
2012-10-31 14:45:00,28.75,28.75,28.73,28.73,58200.0,17.8986,17.8986,17.8861,17.8861,58200.0
2012-10-31 14:50:00,28.74,28.75,28.72,28.73,48300.0,17.8924,17.8986,17.8799,17.8861,48300.0
2012-10-31 14:55:00,28.73,28.77,28.69,28.76,68400.0,17.8861,17.911,17.8612,17.9048,68400.0
2012-10-31 15:00:00,28.75,28.79,28.73,28.79,49200.0,17.8986,17.9235,17.8861,17.9235,49200.0
2012-10-31 15:05:00,28.79,28.83,28.78,28.81,44400.0,17.9235,17.9484,17.9173,17.9359,44400.0
2012-10-31 15:10:00,28.81,28.88,28.79,28.86,65850.0,17.9359,17.9795,17.9235,17.9671,65850.0
2012-10-31 15:15:00,28.87,28.9,28.87,28.88,48900.0,17.9733,17.992,17.9733,17.9795,48900.0
2012-10-31 15:20:00,28.88,28.91,28.87,28.91,49950.0,17.9795,17.9982,17.9733,17.9982,49950.0
2012-10-31 15:25:00,28.91,28.92,28.89,28.89,66150.0,17.9982,18.0044,17.9858,17.9858,66150.0
2012-10-31 15:30:00,28.89,28.89,28.85,28.89,77550.0,17.9858,17.9858,17.9608,17.9858,77550.0
2012-10-31 15:35:00,28.89,28.93,28.88,28.92,68850.0,17.9858,18.0107,17.9795,18.0044,68850.0
2012-10-31 15:40:00,28.91,28.92,28.89,28.89,62550.0,17.9982,18.0044,17.9858,17.9858,62550.0
2012-10-31 15:45:00,28.89,28.91,28.88,28.89,87450.0,17.9858,17.9982,17.9795,17.9858,87450.0
2012-10-31 15:50:00,28.9,28.91,28.85,28.87,123000.0,17.992,17.9982,17.9608,17.9733,123000.0
2012-10-31 15:55:00,28.87,28.92,28.87,28.89,160800.0,17.9733,18.0044,17.9733,17.9858,160800.0
2012-11-01 09:30:00,29.0,29.25,28.81,29.25,207300.0,18.0542,18.2099,17.9359,18.2099,207300.0
2012-11-01 09:35:00,29.2,29.43,29.19,29.35,340200.0,18.1787,18.3219,18.1725,18.2721,340200.0
2012-11-01 09:40:00,29.38,29.4,29.29,29.37,177300.0,18.2908,18.3033,18.2348,18.2846,177300.0
2012-11-01 09:45:00,29.37,29.71,29.37,29.7,380100.0,18.2846,18.4963,18.2846,18.49,380100.0
2012-11-01 09:50:00,29.69,29.91,29.65,29.68,445800.0,18.4838,18.6208,18.4589,18.4776,445800.0
2012-11-01 09:55:00,29.68,29.73,29.65,29.66,132300.0,18.4776,18.5087,18.4589,18.4651,132300.0
2012-11-01 10:00:00,29.67,29.73,29.63,29.63,207000.0,18.4713,18.5087,18.4464,18.4464,207000.0
2012-11-01 10:05:00,29.63,29.98,29.63,29.95,332400.0,18.4464,18.6643,18.4464,18.6457,332400.0
2012-11-01 10:10:00,29.97,29.97,29.89,29.9,273300.0,18.6581,18.6581,18.6083,18.6145,273300.0
2012-11-01 10:15:00,29.91,29.99,29.89,29.97,213000.0,18.6208,18.6706,18.6083,18.6581,213000.0
2012-11-01 10:20:00,29.97,30.0,29.95,29.98,183900.0,18.6581,18.6768,18.6457,18.6643,183900.0
2012-11-01 10:25:00,29.97,29.98,29.87,29.87,87000.0,18.6581,18.6643,18.5959,18.5959,87000.0
2012-11-01 10:30:00,29.88,29.91,29.84,29.91,113700.0,18.6021,18.6208,18.5772,18.6208,113700.0
2012-11-01 10:35:00,29.91,29.97,29.9,29.94,77100.0,18.6208,18.6581,18.6145,18.6394,77100.0
2012-11-01 10:40:00,29.94,29.99,29.93,29.95,86100.0,18.6394,18.6706,18.6332,18.6457,86100.0
2012-11-01 10:45:00,29.95,30.09,29.95,30.03,269100.0,18.6457,18.7328,18.6457,18.6955,269100.0
2012-11-01 10:50:00,30.05,30.07,29.88,29.91,269700.0,18.7079,18.7204,18.6021,18.6208,269700.0
2012-11-01 10:55:00,29.91,30.03,29.91,30.02,161400.0,18.6208,18.6955,18.6208,18.6892,161400.0
2012-11-01 11:00:00,30.02,30.05,29.99,29.99,326400.0,18.6892,18.7079,18.6706,18.6706,326400.0
2012-11-01 11:05:00,29.99,30.01,29.92,29.93,167100.0,18.6706,18.683,18.627,18.6332,167100.0
2012-11-01 11:10:00,29.93,29.94,29.89,29.89,143400.0,18.6332,18.6394,18.6083,18.6083,143400.0
2012-11-01 11:15:00,29.9,29.91,29.86,29.87,170700.0,18.6145,18.6208,18.5896,18.5959,170700.0
2012-11-01 11:20:00,29.86,29.95,29.85,29.91,109800.0,18.5896,18.6457,18.5834,18.6208,109800.0
2012-11-01 11:25:00,29.91,29.92,29.86,29.88,76500.0,18.6208,18.627,18.5896,18.6021,76500.0
2012-11-01 11:30:00,29.89,29.98,29.89,29.98,89700.0,18.6083,18.6643,18.6083,18.6643,89700.0
2012-11-01 11:35:00,29.97,30.07,29.97,30.03,161400.0,18.6581,18.7204,18.6581,18.6955,161400.0
2012-11-01 11:40:00,30.03,30.07,30.03,30.05,86100.0,18.6955,18.7204,18.6955,18.7079,86100.0
2012-11-01 11:45:00,30.07,30.11,30.03,30.08,114600.0,18.7204,18.7453,18.6955,18.7266,114600.0
2012-11-01 11:50:00,30.08,30.13,30.05,30.06,74700.0,18.7266,18.7577,18.7079,18.7141,74700.0
2012-11-01 11:55:00,30.07,30.09,30.06,30.07,58500.0,18.7204,18.7328,18.7141,18.7204,58500.0
2012-11-01 12:00:00,30.07,30.09,30.05,30.05,93000.0,18.7204,18.7328,18.7079,18.7079,93000.0
2012-11-01 12:05:00,30.05,30.13,30.04,30.11,176400.0,18.7079,18.7577,18.7017,18.7453,176400.0
2012-11-01 12:10:00,30.11,30.11,30.07,30.09,87600.0,18.7453,18.7453,18.7204,18.7328,87600.0
2012-11-01 12:15:00,30.09,30.11,30.07,30.11,50700.0,18.7328,18.7453,18.7204,18.7453,50700.0
2012-11-01 12:20:00,30.1,30.11,30.07,30.09,102600.0,18.739,18.7453,18.7204,18.7328,102600.0
2012-11-01 12:25:00,30.09,30.11,30.07,30.11,68400.0,18.7328,18.7453,18.7204,18.7453,68400.0
2012-11-01 12:30:00,30.11,30.15,30.09,30.09,62700.0,18.7453,18.7702,18.7328,18.7328,62700.0
2012-11-01 12:35:00,30.09,30.1,30.06,30.07,66000.0,18.7328,18.739,18.7141,18.7204,66000.0
2012-11-01 12:40:00,30.08,30.08,30.06,30.08,99600.0,18.7266,18.7266,18.7141,18.7266,99600.0
2012-11-01 12:45:00,30.08,30.12,30.06,30.09,95100.0,18.7266,18.7515,18.7141,18.7328,95100.0
2012-11-01 12:50:00,30.09,30.09,30.05,30.07,105900.0,18.7328,18.7328,18.7079,18.7204,105900.0
2012-11-01 12:55:00,30.07,30.09,30.06,30.07,74400.0,18.7204,18.7328,18.7141,18.7204,74400.0
2012-11-01 13:00:00,30.07,30.09,30.06,30.07,123300.0,18.7204,18.7328,18.7141,18.7204,123300.0
2012-11-01 13:05:00,30.07,30.09,30.07,30.09,103800.0,18.7204,18.7328,18.7204,18.7328,103800.0
2012-11-01 13:10:00,30.09,30.09,30.07,30.09,34200.0,18.7328,18.7328,18.7204,18.7328,34200.0
2012-11-01 13:15:00,30.09,30.11,30.08,30.11,68700.0,18.7328,18.7453,18.7266,18.7453,68700.0
2012-11-01 13:20:00,30.11,30.13,30.08,30.09,58800.0,18.7453,18.7577,18.7266,18.7328,58800.0
2012-11-01 13:25:00,30.1,30.11,30.09,30.09,39600.0,18.739,18.7453,18.7328,18.7328,39600.0
2012-11-01 13:30:00,30.1,30.1,30.08,30.09,35700.0,18.739,18.739,18.7266,18.7328,35700.0
2012-11-01 13:35:00,30.09,30.12,30.07,30.11,96300.0,18.7328,18.7515,18.7204,18.7453,96300.0
2012-11-01 13:40:00,30.1,30.11,30.01,30.08,337500.0,18.739,18.7453,18.683,18.7266,337500.0
2012-11-01 13:45:00,30.08,30.09,30.06,30.07,312600.0,18.7266,18.7328,18.7141,18.7204,312600.0
2012-11-01 13:50:00,30.07,30.1,30.06,30.07,71400.0,18.7204,18.739,18.7141,18.7204,71400.0
2012-11-01 13:55:00,30.07,30.17,30.07,30.13,166800.0,18.7204,18.7826,18.7204,18.7577,166800.0
2012-11-01 14:00:00,30.13,30.15,30.09,30.1,51900.0,18.7577,18.7702,18.7328,18.739,51900.0
2012-11-01 14:05:00,30.09,30.14,30.07,30.1,69000.0,18.7328,18.764,18.7204,18.739,69000.0
2012-11-01 14:10:00,30.09,30.15,30.09,30.15,54000.0,18.7328,18.7702,18.7328,18.7702,54000.0
2012-11-01 14:15:00,30.13,30.2,30.13,30.17,119400.0,18.7577,18.8013,18.7577,18.7826,119400.0
2012-11-01 14:20:00,30.17,30.21,30.16,30.16,100500.0,18.7826,18.8075,18.7764,18.7764,100500.0
2012-11-01 14:25:00,30.16,30.17,30.15,30.16,80400.0,18.7764,18.7826,18.7702,18.7764,80400.0
2012-11-01 14:30:00,30.16,30.17,30.13,30.17,38100.0,18.7764,18.7826,18.7577,18.7826,38100.0
2012-11-01 14:35:00,30.16,30.22,30.15,30.19,43200.0,18.7764,18.8138,18.7702,18.7951,43200.0
2012-11-01 14:40:00,30.19,30.21,30.17,30.19,84900.0,18.7951,18.8075,18.7826,18.7951,84900.0
2012-11-01 14:45:00,30.19,30.22,30.17,30.22,76800.0,18.7951,18.8138,18.7826,18.8138,76800.0
2012-11-01 14:50:00,30.22,30.29,30.21,30.28,99000.0,18.8138,18.8573,18.8075,18.8511,99000.0
2012-11-01 14:55:00,30.28,30.32,30.28,30.3,108300.0,18.8511,18.876,18.8511,18.8636,108300.0
2012-11-01 15:00:00,30.31,30.31,30.27,30.27,218700.0,18.8698,18.8698,18.8449,18.8449,218700.0
2012-11-01 15:05:00,30.27,30.31,30.27,30.3,132600.0,18.8449,18.8698,18.8449,18.8636,132600.0
2012-11-01 15:10:00,30.29,30.33,30.29,30.32,146700.0,18.8573,18.8822,18.8573,18.876,146700.0
2012-11-01 15:15:00,30.32,30.35,30.32,30.35,216000.0,18.876,18.8947,18.876,18.8947,216000.0
2012-11-01 15:20:00,30.35,30.37,30.33,30.35,222900.0,18.8947,18.9071,18.8822,18.8947,222900.0
2012-11-01 15:25:00,30.34,30.37,30.33,30.34,375300.0,18.8885,18.9071,18.8822,18.8885,375300.0
2012-11-01 15:30:00,30.34,30.35,30.25,30.25,369600.0,18.8885,18.8947,18.8324,18.8324,369600.0
2012-11-01 15:35:00,30.25,30.25,30.19,30.19,333900.0,18.8324,18.8324,18.7951,18.7951,333900.0
2012-11-01 15:40:00,30.2,30.26,30.19,30.25,174600.0,18.8013,18.8387,18.7951,18.8324,174600.0
2012-11-01 15:45:00,30.26,30.3,30.26,30.3,328800.0,18.8387,18.8636,18.8387,18.8636,328800.0
2012-11-01 15:50:00,30.3,30.3,30.19,30.21,618000.0,18.8636,18.8636,18.7951,18.8075,618000.0
2012-11-01 15:55:00,30.21,30.23,30.18,30.21,1002900.0,18.8075,18.82,18.7889,18.8075,1002900.0
2012-11-02 09:30:00,30.33,30.45,30.07,30.08,188400.0,18.8822,18.9569,18.7204,18.7266,188400.0
2012-11-02 09:35:00,30.13,30.35,30.13,30.24,92550.0,18.7577,18.8947,18.7577,18.8262,92550.0
2012-11-02 09:40:00,30.23,30.26,30.13,30.15,97200.0,18.82,18.8387,18.7577,18.7702,97200.0
2012-11-02 09:45:00,30.16,30.23,30.13,30.17,98400.0,18.7764,18.82,18.7577,18.7826,98400.0
2012-11-02 09:50:00,30.17,30.21,30.14,30.21,88350.0,18.7826,18.8075,18.764,18.8075,88350.0
2012-11-02 09:55:00,30.21,30.29,30.18,30.27,110100.0,18.8075,18.8573,18.7889,18.8449,110100.0
2012-11-02 10:00:00,30.27,30.31,30.23,30.25,60750.0,18.8449,18.8698,18.82,18.8324,60750.0
2012-11-02 10:05:00,30.25,30.28,30.19,30.27,76800.0,18.8324,18.8511,18.7951,18.8449,76800.0
2012-11-02 10:10:00,30.28,30.29,30.18,30.21,106350.0,18.8511,18.8573,18.7889,18.8075,106350.0
2012-11-02 10:15:00,30.21,30.25,30.2,30.24,130800.0,18.8075,18.8324,18.8013,18.8262,130800.0
2012-11-02 10:20:00,30.25,30.25,30.13,30.14,111750.0,18.8324,18.8324,18.7577,18.764,111750.0
2012-11-02 10:25:00,30.15,30.17,30.01,30.01,30900.0,18.7702,18.7826,18.683,18.683,30900.0
2012-11-02 10:30:00,30.01,30.09,30.01,30.08,37050.0,18.683,18.7328,18.683,18.7266,37050.0
2012-11-02 10:35:00,30.08,30.11,30.03,30.03,68850.0,18.7266,18.7453,18.6955,18.6955,68850.0
2012-11-02 10:40:00,30.03,30.04,29.96,29.96,102300.0,18.6955,18.7017,18.6519,18.6519,102300.0
2012-11-02 10:45:00,29.96,29.97,29.93,29.97,36450.0,18.6519,18.6581,18.6332,18.6581,36450.0
2012-11-02 10:50:00,29.97,29.99,29.93,29.99,60750.0,18.6581,18.6706,18.6332,18.6706,60750.0
2012-11-02 10:55:00,29.99,29.99,29.91,29.91,54150.0,18.6706,18.6706,18.6208,18.6208,54150.0
2012-11-02 11:00:00,29.91,29.96,29.89,29.96,57000.0,18.6208,18.6519,18.6083,18.6519,57000.0
2012-11-02 11:05:00,29.96,29.99,29.95,29.95,89400.0,18.6519,18.6706,18.6457,18.6457,89400.0
2012-11-02 11:10:00,29.94,29.94,29.89,29.89,48900.0,18.6394,18.6394,18.6083,18.6083,48900.0
2012-11-02 11:15:00,29.89,29.89,29.83,29.86,53550.0,18.6083,18.6083,18.571,18.5896,53550.0
2012-11-02 11:20:00,29.87,29.88,29.79,29.8,76200.0,18.5959,18.6021,18.5461,18.5523,76200.0
2012-11-02 11:25:00,29.81,29.82,29.77,29.77,52050.0,18.5585,18.5647,18.5336,18.5336,52050.0
2012-11-02 11:30:00,29.77,29.77,29.73,29.75,55650.0,18.5336,18.5336,18.5087,18.5212,55650.0
2012-11-02 11:35:00,29.75,29.83,29.75,29.81,38250.0,18.5212,18.571,18.5212,18.5585,38250.0
2012-11-02 11:40:00,29.81,29.84,29.79,29.81,64200.0,18.5585,18.5772,18.5461,18.5585,64200.0
2012-11-02 11:45:00,29.81,29.81,29.7,29.71,44400.0,18.5585,18.5585,18.49,18.4963,44400.0
2012-11-02 11:50:00,29.71,29.75,29.71,29.75,33600.0,18.4963,18.5212,18.4963,18.5212,33600.0
2012-11-02 11:55:00,29.75,29.75,29.7,29.7,36000.0,18.5212,18.5212,18.49,18.49,36000.0
2012-11-02 12:00:00,29.7,29.77,29.7,29.73,63150.0,18.49,18.5336,18.49,18.5087,63150.0
2012-11-02 12:05:00,29.73,29.77,29.7,29.7,46500.0,18.5087,18.5336,18.49,18.49,46500.0
2012-11-02 12:10:00,29.71,29.73,29.68,29.69,51450.0,18.4963,18.5087,18.4776,18.4838,51450.0
2012-11-02 12:15:00,29.7,29.72,29.69,29.7,53700.0,18.49,18.5025,18.4838,18.49,53700.0
2012-11-02 12:20:00,29.71,29.75,29.69,29.75,43350.0,18.4963,18.5212,18.4838,18.5212,43350.0
2012-11-02 12:25:00,29.75,29.81,29.75,29.75,64500.0,18.5212,18.5585,18.5212,18.5212,64500.0
2012-11-02 12:30:00,29.75,29.77,29.75,29.75,19200.0,18.5212,18.5336,18.5212,18.5212,19200.0
2012-11-02 12:35:00,29.75,29.77,29.73,29.75,26100.0,18.5212,18.5336,18.5087,18.5212,26100.0
2012-11-02 12:40:00,29.75,29.77,29.75,29.75,14400.0,18.5212,18.5336,18.5212,18.5212,14400.0
2012-11-02 12:45:00,29.75,29.78,29.73,29.73,35850.0,18.5212,18.5398,18.5087,18.5087,35850.0
2012-11-02 12:50:00,29.74,29.77,29.72,29.72,51000.0,18.5149,18.5336,18.5025,18.5025,51000.0
2012-11-02 12:55:00,29.72,29.73,29.69,29.73,26550.0,18.5025,18.5087,18.4838,18.5087,26550.0
2012-11-02 13:00:00,29.73,29.73,29.71,29.72,17100.0,18.5087,18.5087,18.4963,18.5025,17100.0
2012-11-02 13:05:00,29.71,29.72,29.65,29.71,50250.0,18.4963,18.5025,18.4589,18.4963,50250.0
2012-11-02 13:10:00,29.72,29.79,29.72,29.77,31050.0,18.5025,18.5461,18.5025,18.5336,31050.0
2012-11-02 13:15:00,29.77,29.8,29.77,29.79,30000.0,18.5336,18.5523,18.5336,18.5461,30000.0
2012-11-02 13:20:00,29.79,29.81,29.77,29.79,34800.0,18.5461,18.5585,18.5336,18.5461,34800.0
2012-11-02 13:25:00,29.79,29.79,29.77,29.77,22500.0,18.5461,18.5461,18.5336,18.5336,22500.0
2012-11-02 13:30:00,29.77,29.79,29.77,29.77,37200.0,18.5336,18.5461,18.5336,18.5336,37200.0
2012-11-02 13:35:00,29.77,29.79,29.76,29.77,45000.0,18.5336,18.5461,18.5274,18.5336,45000.0
2012-11-02 13:40:00,29.77,29.79,29.77,29.77,24000.0,18.5336,18.5461,18.5336,18.5336,24000.0
2012-11-02 13:45:00,29.77,29.78,29.77,29.77,21600.0,18.5336,18.5398,18.5336,18.5336,21600.0
2012-11-02 13:50:00,29.77,29.78,29.75,29.77,69600.0,18.5336,18.5398,18.5212,18.5336,69600.0
2012-11-02 13:55:00,29.76,29.78,29.73,29.75,34350.0,18.5274,18.5398,18.5087,18.5212,34350.0
2012-11-02 14:00:00,29.74,29.74,29.64,29.64,32550.0,18.5149,18.5149,18.4527,18.4527,32550.0
2012-11-02 14:05:00,29.65,29.67,29.62,29.63,55950.0,18.4589,18.4713,18.4402,18.4464,55950.0
2012-11-02 14:10:00,29.64,29.64,29.59,29.6,38400.0,18.4527,18.4527,18.4215,18.4278,38400.0
2012-11-02 14:15:00,29.6,29.65,29.59,29.65,53250.0,18.4278,18.4589,18.4215,18.4589,53250.0
2012-11-02 14:20:00,29.65,29.66,29.64,29.64,16050.0,18.4589,18.4651,18.4527,18.4527,16050.0
2012-11-02 14:25:00,29.65,29.67,29.64,29.67,33000.0,18.4589,18.4713,18.4527,18.4713,33000.0
2012-11-02 14:30:00,29.67,29.68,29.66,29.67,32550.0,18.4713,18.4776,18.4651,18.4713,32550.0
2012-11-02 14:35:00,29.68,29.68,29.57,29.57,46650.0,18.4776,18.4776,18.4091,18.4091,46650.0
2012-11-02 14:40:00,29.57,29.6,29.56,29.58,56400.0,18.4091,18.4278,18.4029,18.4153,56400.0
2012-11-02 14:45:00,29.58,29.59,29.55,29.55,46800.0,18.4153,18.4215,18.3966,18.3966,46800.0
2012-11-02 14:50:00,29.55,29.58,29.55,29.56,31500.0,18.3966,18.4153,18.3966,18.4029,31500.0
2012-11-02 14:55:00,29.57,29.59,29.55,29.59,39900.0,18.4091,18.4215,18.3966,18.4215,39900.0
2012-11-02 15:00:00,29.59,29.66,29.59,29.65,80550.0,18.4215,18.4651,18.4215,18.4589,80550.0
2012-11-02 15:05:00,29.65,30.06,29.65,30.06,465450.0,18.4589,18.7141,18.4589,18.7141,465450.0
2012-11-02 15:10:00,30.05,30.14,29.9,30.05,397500.0,18.7079,18.764,18.6145,18.7079,397500.0
2012-11-02 15:15:00,30.05,30.36,30.04,30.36,457950.0,18.7079,18.9009,18.7017,18.9009,457950.0
2012-11-02 15:20:00,30.35,30.44,30.29,30.35,497250.0,18.8947,18.9507,18.8573,18.8947,497250.0
2012-11-02 15:25:00,30.33,30.37,30.07,30.11,498900.0,18.8822,18.9071,18.7204,18.7453,498900.0
2012-11-02 15:30:00,30.11,30.11,29.98,29.99,278700.0,18.7453,18.7453,18.6643,18.6706,278700.0
2012-11-02 15:35:00,29.99,29.99,29.91,29.91,183750.0,18.6706,18.6706,18.6208,18.6208,183750.0
2012-11-02 15:40:00,29.91,29.92,29.85,29.88,263400.0,18.6208,18.627,18.5834,18.6021,263400.0
2012-11-02 15:45:00,29.89,29.97,29.83,29.97,259350.0,18.6083,18.6581,18.571,18.6581,259350.0
2012-11-02 15:50:00,29.97,29.98,29.91,29.97,317100.0,18.6581,18.6643,18.6208,18.6581,317100.0
2012-11-02 15:55:00,29.97,30.03,29.96,30.0,495750.0,18.6581,18.6955,18.6519,18.6768,495750.0
2012-11-05 09:30:00,29.87,30.0,29.78,29.95,163650.0,18.5959,18.6768,18.5398,18.6457,163650.0
2012-11-05 09:35:00,29.95,30.07,29.95,30.01,70200.0,18.6457,18.7204,18.6457,18.683,70200.0
2012-11-05 09:40:00,30.0,30.11,29.96,29.97,56400.0,18.6768,18.7453,18.6519,18.6581,56400.0
2012-11-05 09:45:00,29.98,30.06,29.93,30.06,80550.0,18.6643,18.7141,18.6332,18.7141,80550.0
2012-11-05 09:50:00,30.1,30.13,30.03,30.06,34650.0,18.739,18.7577,18.6955,18.7141,34650.0
2012-11-05 09:55:00,30.07,30.15,30.05,30.15,46800.0,18.7204,18.7702,18.7079,18.7702,46800.0
2012-11-05 10:00:00,30.15,30.18,30.02,30.02,53850.0,18.7702,18.7889,18.6892,18.6892,53850.0
2012-11-05 10:05:00,30.02,30.02,29.95,29.99,65100.0,18.6892,18.6892,18.6457,18.6706,65100.0
2012-11-05 10:10:00,29.99,30.05,29.99,30.03,21450.0,18.6706,18.7079,18.6706,18.6955,21450.0
2012-11-05 10:15:00,30.03,30.05,29.99,30.05,25500.0,18.6955,18.7079,18.6706,18.7079,25500.0
2012-11-05 10:20:00,30.05,30.09,30.04,30.05,44550.0,18.7079,18.7328,18.7017,18.7079,44550.0
2012-11-05 10:25:00,30.05,30.07,29.99,29.99,48600.0,18.7079,18.7204,18.6706,18.6706,48600.0
2012-11-05 10:30:00,30.0,30.04,29.95,30.03,101550.0,18.6768,18.7017,18.6457,18.6955,101550.0
2012-11-05 10:35:00,30.04,30.07,30.01,30.07,89850.0,18.7017,18.7204,18.683,18.7204,89850.0
2012-11-05 10:40:00,30.07,30.11,30.06,30.1,44850.0,18.7204,18.7453,18.7141,18.739,44850.0
2012-11-05 10:45:00,30.11,30.11,30.05,30.08,31500.0,18.7453,18.7453,18.7079,18.7266,31500.0
2012-11-05 10:50:00,30.07,30.09,30.04,30.07,65250.0,18.7204,18.7328,18.7017,18.7204,65250.0
2012-11-05 10:55:00,30.07,30.08,30.03,30.05,28650.0,18.7204,18.7266,18.6955,18.7079,28650.0
2012-11-05 11:00:00,30.06,30.07,30.05,30.07,22500.0,18.7141,18.7204,18.7079,18.7204,22500.0
2012-11-05 11:05:00,30.07,30.09,30.05,30.07,36450.0,18.7204,18.7328,18.7079,18.7204,36450.0
2012-11-05 11:10:00,30.06,30.07,30.02,30.03,37800.0,18.7141,18.7204,18.6892,18.6955,37800.0
2012-11-05 11:15:00,30.03,30.04,30.02,30.03,21150.0,18.6955,18.7017,18.6892,18.6955,21150.0
2012-11-05 11:20:00,30.03,30.04,30.0,30.03,31200.0,18.6955,18.7017,18.6768,18.6955,31200.0
2012-11-05 11:25:00,30.03,30.05,29.99,30.03,41850.0,18.6955,18.7079,18.6706,18.6955,41850.0
2012-11-05 11:30:00,30.02,30.03,29.95,29.95,78750.0,18.6892,18.6955,18.6457,18.6457,78750.0
2012-11-05 11:35:00,29.95,30.0,29.95,30.0,46200.0,18.6457,18.6768,18.6457,18.6768,46200.0
2012-11-05 11:40:00,30.0,30.03,29.99,30.02,23400.0,18.6768,18.6955,18.6706,18.6892,23400.0
2012-11-05 11:45:00,30.03,30.03,29.97,29.97,17850.0,18.6955,18.6955,18.6581,18.6581,17850.0
2012-11-05 11:50:00,29.96,29.97,29.95,29.95,13650.0,18.6519,18.6581,18.6457,18.6457,13650.0
2012-11-05 11:55:00,29.95,29.97,29.93,29.93,32250.0,18.6457,18.6581,18.6332,18.6332,32250.0
2012-11-05 12:00:00,29.93,29.93,29.89,29.9,39450.0,18.6332,18.6332,18.6083,18.6145,39450.0
2012-11-05 12:05:00,29.9,29.91,29.89,29.89,16950.0,18.6145,18.6208,18.6083,18.6083,16950.0
2012-11-05 12:10:00,29.89,29.92,29.87,29.92,25500.0,18.6083,18.627,18.5959,18.627,25500.0
2012-11-05 12:15:00,29.92,29.94,29.91,29.94,23250.0,18.627,18.6394,18.6208,18.6394,23250.0
2012-11-05 12:20:00,29.94,29.94,29.87,29.91,51900.0,18.6394,18.6394,18.5959,18.6208,51900.0
2012-11-05 12:25:00,29.91,29.93,29.91,29.91,9000.0,18.6208,18.6332,18.6208,18.6208,9000.0
2012-11-05 12:30:00,29.91,29.91,29.86,29.88,54000.0,18.6208,18.6208,18.5896,18.6021,54000.0
2012-11-05 12:35:00,29.89,29.9,29.87,29.9,23850.0,18.6083,18.6145,18.5959,18.6145,23850.0
2012-11-05 12:40:00,29.9,29.93,29.89,29.93,31800.0,18.6145,18.6332,18.6083,18.6332,31800.0
2012-11-05 12:45:00,29.93,29.96,29.93,29.95,15750.0,18.6332,18.6519,18.6332,18.6457,15750.0
2012-11-05 12:50:00,29.95,29.95,29.92,29.92,11250.0,18.6457,18.6457,18.627,18.627,11250.0
2012-11-05 12:55:00,29.93,29.95,29.92,29.93,30750.0,18.6332,18.6457,18.627,18.6332,30750.0
2012-11-05 13:00:00,29.93,29.95,29.92,29.94,51000.0,18.6332,18.6457,18.627,18.6394,51000.0
2012-11-05 13:05:00,29.94,29.98,29.93,29.98,25950.0,18.6394,18.6643,18.6332,18.6643,25950.0
2012-11-05 13:10:00,29.98,30.0,29.98,29.99,12000.0,18.6643,18.6768,18.6643,18.6706,12000.0
2012-11-05 13:15:00,29.99,30.02,29.97,29.99,43350.0,18.6706,18.6892,18.6581,18.6706,43350.0
2012-11-05 13:20:00,29.99,30.03,29.98,29.99,18300.0,18.6706,18.6955,18.6643,18.6706,18300.0
2012-11-05 13:25:00,29.99,30.0,29.98,29.99,11550.0,18.6706,18.6768,18.6643,18.6706,11550.0
2012-11-05 13:30:00,29.99,30.02,29.97,30.02,24750.0,18.6706,18.6892,18.6581,18.6892,24750.0
2012-11-05 13:35:00,30.02,30.03,30.0,30.03,12150.0,18.6892,18.6955,18.6768,18.6955,12150.0
2012-11-05 13:40:00,30.03,30.03,29.97,29.99,27750.0,18.6955,18.6955,18.6581,18.6706,27750.0
2012-11-05 13:45:00,30.0,30.0,29.97,29.99,19650.0,18.6768,18.6768,18.6581,18.6706,19650.0
2012-11-05 13:50:00,29.99,29.99,29.96,29.97,10950.0,18.6706,18.6706,18.6519,18.6581,10950.0
2012-11-05 13:55:00,29.97,29.99,29.97,29.97,12300.0,18.6581,18.6706,18.6581,18.6581,12300.0
2012-11-05 14:00:00,29.97,30.01,29.95,30.01,30900.0,18.6581,18.683,18.6457,18.683,30900.0
2012-11-05 14:05:00,30.01,30.01,29.95,29.96,21600.0,18.683,18.683,18.6457,18.6519,21600.0
2012-11-05 14:10:00,29.95,29.95,29.9,29.91,30750.0,18.6457,18.6457,18.6145,18.6208,30750.0
2012-11-05 14:15:00,29.91,29.93,29.9,29.91,32700.0,18.6208,18.6332,18.6145,18.6208,32700.0
2012-11-05 14:20:00,29.91,29.97,29.9,29.95,24750.0,18.6208,18.6581,18.6145,18.6457,24750.0
2012-11-05 14:25:00,29.95,29.97,29.93,29.96,29550.0,18.6457,18.6581,18.6332,18.6519,29550.0
2012-11-05 14:30:00,29.96,30.01,29.96,30.0,33900.0,18.6519,18.683,18.6519,18.6768,33900.0
2012-11-05 14:35:00,30.0,30.02,29.95,29.95,21450.0,18.6768,18.6892,18.6457,18.6457,21450.0
2012-11-05 14:40:00,29.95,30.01,29.95,30.0,27300.0,18.6457,18.683,18.6457,18.6768,27300.0
2012-11-05 14:45:00,30.0,30.03,29.94,29.94,51150.0,18.6768,18.6955,18.6394,18.6394,51150.0
2012-11-05 14:50:00,29.94,29.97,29.93,29.93,34650.0,18.6394,18.6581,18.6332,18.6332,34650.0
2012-11-05 14:55:00,29.93,29.96,29.91,29.93,67800.0,18.6332,18.6519,18.6208,18.6332,67800.0
2012-11-05 15:00:00,29.93,29.97,29.93,29.95,36750.0,18.6332,18.6581,18.6332,18.6457,36750.0
2012-11-05 15:05:00,29.95,29.95,29.92,29.93,48150.0,18.6457,18.6457,18.627,18.6332,48150.0
2012-11-05 15:10:00,29.93,29.94,29.91,29.93,42150.0,18.6332,18.6394,18.6208,18.6332,42150.0
2012-11-05 15:15:00,29.93,29.98,29.93,29.97,31500.0,18.6332,18.6643,18.6332,18.6581,31500.0
2012-11-05 15:20:00,29.97,30.03,29.97,30.03,42600.0,18.6581,18.6955,18.6581,18.6955,42600.0
2012-11-05 15:25:00,30.03,30.03,29.99,29.99,60750.0,18.6955,18.6955,18.6706,18.6706,60750.0
2012-11-05 15:30:00,29.99,30.01,29.97,29.97,46050.0,18.6706,18.683,18.6581,18.6581,46050.0
2012-11-05 15:35:00,29.98,30.04,29.98,30.03,45900.0,18.6643,18.7017,18.6643,18.6955,45900.0
2012-11-05 15:40:00,30.03,30.09,30.03,30.06,92400.0,18.6955,18.7328,18.6955,18.7141,92400.0
2012-11-05 15:45:00,30.07,30.11,30.04,30.05,96000.0,18.7204,18.7453,18.7017,18.7079,96000.0
2012-11-05 15:50:00,30.05,30.06,30.03,30.04,186750.0,18.7079,18.7141,18.6955,18.7017,186750.0
2012-11-05 15:55:00,30.04,30.05,30.01,30.04,211800.0,18.7017,18.7079,18.683,18.7017,211800.0
2012-11-06 09:30:00,30.05,30.29,30.03,30.16,111750.0,18.7079,18.8573,18.6955,18.7764,111750.0
2012-11-06 09:35:00,30.18,30.23,30.15,30.17,87900.0,18.7889,18.82,18.7702,18.7826,87900.0
2012-11-06 09:40:00,30.17,30.18,30.09,30.13,59100.0,18.7826,18.7889,18.7328,18.7577,59100.0
2012-11-06 09:45:00,30.13,30.2,30.13,30.19,58800.0,18.7577,18.8013,18.7577,18.7951,58800.0
2012-11-06 09:50:00,30.19,30.19,30.11,30.16,67050.0,18.7951,18.7951,18.7453,18.7764,67050.0
2012-11-06 09:55:00,30.15,30.16,30.06,30.15,48000.0,18.7702,18.7764,18.7141,18.7702,48000.0
2012-11-06 10:00:00,30.15,30.19,30.13,30.17,54000.0,18.7702,18.7951,18.7577,18.7826,54000.0
2012-11-06 10:05:00,30.18,30.21,30.16,30.19,34950.0,18.7889,18.8075,18.7764,18.7951,34950.0
2012-11-06 10:10:00,30.19,30.19,30.16,30.16,26100.0,18.7951,18.7951,18.7764,18.7764,26100.0
2012-11-06 10:15:00,30.17,30.19,30.17,30.17,18000.0,18.7826,18.7951,18.7826,18.7826,18000.0
2012-11-06 10:20:00,30.17,30.19,30.15,30.15,40500.0,18.7826,18.7951,18.7702,18.7702,40500.0
2012-11-06 10:25:00,30.15,30.15,30.11,30.12,27450.0,18.7702,18.7702,18.7453,18.7515,27450.0
2012-11-06 10:30:00,30.12,30.12,30.05,30.05,49050.0,18.7515,18.7515,18.7079,18.7079,49050.0
2012-11-06 10:35:00,30.05,30.13,30.04,30.13,35100.0,18.7079,18.7577,18.7017,18.7577,35100.0
2012-11-06 10:40:00,30.14,30.15,30.09,30.13,59850.0,18.764,18.7702,18.7328,18.7577,59850.0
2012-11-06 10:45:00,30.14,30.21,30.14,30.18,32700.0,18.764,18.8075,18.764,18.7889,32700.0
2012-11-06 10:50:00,30.18,30.23,30.18,30.23,24300.0,18.7889,18.82,18.7889,18.82,24300.0
2012-11-06 10:55:00,30.23,30.27,30.23,30.25,33150.0,18.82,18.8449,18.82,18.8324,33150.0
2012-11-06 11:00:00,30.25,30.25,30.21,30.21,19500.0,18.8324,18.8324,18.8075,18.8075,19500.0
2012-11-06 11:05:00,30.21,30.21,30.18,30.19,22650.0,18.8075,18.8075,18.7889,18.7951,22650.0
2012-11-06 11:10:00,30.19,30.21,30.15,30.19,38100.0,18.7951,18.8075,18.7702,18.7951,38100.0
2012-11-06 11:15:00,30.19,30.22,30.19,30.19,17100.0,18.7951,18.8138,18.7951,18.7951,17100.0
2012-11-06 11:20:00,30.19,30.19,30.14,30.17,15750.0,18.7951,18.7951,18.764,18.7826,15750.0
2012-11-06 11:25:00,30.17,30.19,30.15,30.16,16050.0,18.7826,18.7951,18.7702,18.7764,16050.0
2012-11-06 11:30:00,30.16,30.19,30.15,30.19,21600.0,18.7764,18.7951,18.7702,18.7951,21600.0
2012-11-06 11:35:00,30.19,30.3,30.19,30.26,51150.0,18.7951,18.8636,18.7951,18.8387,51150.0
2012-11-06 11:40:00,30.27,30.29,30.26,30.29,33300.0,18.8449,18.8573,18.8387,18.8573,33300.0
2012-11-06 11:45:00,30.29,30.31,30.25,30.27,25200.0,18.8573,18.8698,18.8324,18.8449,25200.0
2012-11-06 11:50:00,30.27,30.31,30.27,30.3,18150.0,18.8449,18.8698,18.8449,18.8636,18150.0
2012-11-06 11:55:00,30.3,30.32,30.29,30.31,13950.0,18.8636,18.876,18.8573,18.8698,13950.0
2012-11-06 12:00:00,30.31,30.33,30.3,30.33,73800.0,18.8698,18.8822,18.8636,18.8822,73800.0
2012-11-06 12:05:00,30.33,30.34,30.29,30.3,19800.0,18.8822,18.8885,18.8573,18.8636,19800.0
2012-11-06 12:10:00,30.3,30.31,30.29,30.31,12300.0,18.8636,18.8698,18.8573,18.8698,12300.0
2012-11-06 12:15:00,30.31,30.31,30.29,30.31,16800.0,18.8698,18.8698,18.8573,18.8698,16800.0
2012-11-06 12:20:00,30.31,30.35,30.31,30.35,31800.0,18.8698,18.8947,18.8698,18.8947,31800.0
2012-11-06 12:25:00,30.35,30.35,30.31,30.33,21150.0,18.8947,18.8947,18.8698,18.8822,21150.0
2012-11-06 12:30:00,30.33,30.35,30.33,30.35,11250.0,18.8822,18.8947,18.8822,18.8947,11250.0
2012-11-06 12:35:00,30.35,30.36,30.33,30.33,25500.0,18.8947,18.9009,18.8822,18.8822,25500.0
2012-11-06 12:40:00,30.33,30.35,30.33,30.33,16500.0,18.8822,18.8947,18.8822,18.8822,16500.0
2012-11-06 12:45:00,30.33,30.33,30.23,30.23,59100.0,18.8822,18.8822,18.82,18.82,59100.0
2012-11-06 12:50:00,30.23,30.24,30.23,30.23,83250.0,18.82,18.8262,18.82,18.82,83250.0
2012-11-06 12:55:00,30.23,30.24,30.22,30.23,29100.0,18.82,18.8262,18.8138,18.82,29100.0
2012-11-06 13:00:00,30.23,30.23,30.22,30.23,17550.0,18.82,18.82,18.8138,18.82,17550.0
2012-11-06 13:05:00,30.24,30.24,30.22,30.23,23250.0,18.8262,18.8262,18.8138,18.82,23250.0
2012-11-06 13:10:00,30.23,30.23,30.17,30.23,28050.0,18.82,18.82,18.7826,18.82,28050.0
2012-11-06 13:15:00,30.23,30.23,30.15,30.15,49800.0,18.82,18.82,18.7702,18.7702,49800.0
2012-11-06 13:20:00,30.15,30.21,30.15,30.19,75450.0,18.7702,18.8075,18.7702,18.7951,75450.0
2012-11-06 13:25:00,30.19,30.23,30.19,30.22,22200.0,18.7951,18.82,18.7951,18.8138,22200.0
2012-11-06 13:30:00,30.22,30.25,30.21,30.25,26250.0,18.8138,18.8324,18.8075,18.8324,26250.0
2012-11-06 13:35:00,30.25,30.27,30.25,30.26,20850.0,18.8324,18.8449,18.8324,18.8387,20850.0
2012-11-06 13:40:00,30.25,30.27,30.24,30.27,12300.0,18.8324,18.8449,18.8262,18.8449,12300.0
2012-11-06 13:45:00,30.27,30.29,30.26,30.28,12900.0,18.8449,18.8573,18.8387,18.8511,12900.0
2012-11-06 13:50:00,30.29,30.29,30.25,30.25,42750.0,18.8573,18.8573,18.8324,18.8324,42750.0
2012-11-06 13:55:00,30.26,30.27,30.2,30.21,43050.0,18.8387,18.8449,18.8013,18.8075,43050.0
2012-11-06 14:00:00,30.21,30.25,30.21,30.24,72900.0,18.8075,18.8324,18.8075,18.8262,72900.0
2012-11-06 14:05:00,30.23,30.25,30.23,30.23,18300.0,18.82,18.8324,18.82,18.82,18300.0
2012-11-06 14:10:00,30.23,30.24,30.21,30.22,50550.0,18.82,18.8262,18.8075,18.8138,50550.0
2012-11-06 14:15:00,30.22,30.23,30.2,30.2,16650.0,18.8138,18.82,18.8013,18.8013,16650.0
2012-11-06 14:20:00,30.21,30.21,30.18,30.2,38550.0,18.8075,18.8075,18.7889,18.8013,38550.0
2012-11-06 14:25:00,30.19,30.21,30.19,30.2,19800.0,18.7951,18.8075,18.7951,18.8013,19800.0
2012-11-06 14:30:00,30.19,30.2,30.15,30.17,79500.0,18.7951,18.8013,18.7702,18.7826,79500.0
2012-11-06 14:35:00,30.18,30.2,30.17,30.19,32550.0,18.7889,18.8013,18.7826,18.7951,32550.0
2012-11-06 14:40:00,30.19,30.21,30.19,30.2,24750.0,18.7951,18.8075,18.7951,18.8013,24750.0
2012-11-06 14:45:00,30.2,30.23,30.16,30.17,41850.0,18.8013,18.82,18.7764,18.7826,41850.0
2012-11-06 14:50:00,30.17,30.21,30.1,30.14,156150.0,18.7826,18.8075,18.739,18.764,156150.0
2012-11-06 14:55:00,30.14,30.19,30.14,30.14,92700.0,18.764,18.7951,18.764,18.764,92700.0
2012-11-06 15:00:00,30.14,30.16,30.08,30.11,169650.0,18.764,18.7764,18.7266,18.7453,169650.0
2012-11-06 15:05:00,30.12,30.19,30.12,30.17,67200.0,18.7515,18.7951,18.7515,18.7826,67200.0
2012-11-06 15:10:00,30.17,30.18,30.15,30.15,36750.0,18.7826,18.7889,18.7702,18.7702,36750.0
2012-11-06 15:15:00,30.15,30.17,30.15,30.16,43800.0,18.7702,18.7826,18.7702,18.7764,43800.0
2012-11-06 15:20:00,30.15,30.17,30.11,30.16,63750.0,18.7702,18.7826,18.7453,18.7764,63750.0
2012-11-06 15:25:00,30.15,30.17,30.09,30.09,62250.0,18.7702,18.7826,18.7328,18.7328,62250.0
2012-11-06 15:30:00,30.09,30.11,30.07,30.11,62400.0,18.7328,18.7453,18.7204,18.7453,62400.0
2012-11-06 15:35:00,30.11,30.11,30.09,30.09,38700.0,18.7453,18.7453,18.7328,18.7328,38700.0
2012-11-06 15:40:00,30.1,30.11,30.08,30.09,80250.0,18.739,18.7453,18.7266,18.7328,80250.0
2012-11-06 15:45:00,30.09,30.12,30.09,30.11,72150.0,18.7328,18.7515,18.7328,18.7453,72150.0
2012-11-06 15:50:00,30.11,30.12,30.03,30.04,155700.0,18.7453,18.7515,18.6955,18.7017,155700.0
2012-11-06 15:55:00,30.04,30.09,30.03,30.09,275400.0,18.7017,18.7328,18.6955,18.7328,275400.0
2012-11-07 09:30:00,29.79,30.05,29.46,29.46,149700.0,18.5461,18.7079,18.3406,18.3406,149700.0
2012-11-07 09:35:00,29.47,29.54,29.37,29.52,101850.0,18.3468,18.3904,18.2846,18.378,101850.0
2012-11-07 09:40:00,29.49,29.53,29.45,29.5,98400.0,18.3593,18.3842,18.3344,18.3655,98400.0
2012-11-07 09:45:00,29.49,29.65,29.47,29.59,83850.0,18.3593,18.4589,18.3468,18.4215,83850.0
2012-11-07 09:50:00,29.57,29.57,29.49,29.52,81000.0,18.4091,18.4091,18.3593,18.378,81000.0
2012-11-07 09:55:00,29.52,29.53,29.45,29.47,62850.0,18.378,18.3842,18.3344,18.3468,62850.0
2012-11-07 10:00:00,29.47,29.47,29.37,29.43,64350.0,18.3468,18.3468,18.2846,18.3219,64350.0
2012-11-07 10:05:00,29.43,29.51,29.41,29.5,49350.0,18.3219,18.3717,18.3095,18.3655,49350.0
2012-11-07 10:10:00,29.5,29.52,29.43,29.49,40650.0,18.3655,18.378,18.3219,18.3593,40650.0
2012-11-07 10:15:00,29.49,29.49,29.36,29.37,54450.0,18.3593,18.3593,18.2784,18.2846,54450.0
2012-11-07 10:20:00,29.37,29.39,29.27,29.35,93000.0,18.2846,18.297,18.2223,18.2721,93000.0
2012-11-07 10:25:00,29.35,29.37,29.32,29.35,64650.0,18.2721,18.2846,18.2535,18.2721,64650.0
2012-11-07 10:30:00,29.35,29.4,29.32,29.39,66600.0,18.2721,18.3033,18.2535,18.297,66600.0
2012-11-07 10:35:00,29.39,29.45,29.39,29.45,105900.0,18.297,18.3344,18.297,18.3344,105900.0
2012-11-07 10:40:00,29.45,29.47,29.4,29.42,38550.0,18.3344,18.3468,18.3033,18.3157,38550.0
2012-11-07 10:45:00,29.41,29.41,29.37,29.4,36300.0,18.3095,18.3095,18.2846,18.3033,36300.0
2012-11-07 10:50:00,29.39,29.43,29.32,29.33,102450.0,18.297,18.3219,18.2535,18.2597,102450.0
2012-11-07 10:55:00,29.33,29.34,29.25,29.27,98400.0,18.2597,18.2659,18.2099,18.2223,98400.0
2012-11-07 11:00:00,29.27,29.36,29.27,29.33,58650.0,18.2223,18.2784,18.2223,18.2597,58650.0
2012-11-07 11:05:00,29.33,29.36,29.31,29.32,40650.0,18.2597,18.2784,18.2472,18.2535,40650.0
2012-11-07 11:10:00,29.32,29.36,29.31,29.33,46350.0,18.2535,18.2784,18.2472,18.2597,46350.0
2012-11-07 11:15:00,29.33,29.33,29.26,29.27,45450.0,18.2597,18.2597,18.2161,18.2223,45450.0
2012-11-07 11:20:00,29.26,29.29,29.21,29.23,73500.0,18.2161,18.2348,18.185,18.1974,73500.0
2012-11-07 11:25:00,29.23,29.24,29.15,29.17,102300.0,18.1974,18.2036,18.1476,18.1601,102300.0
2012-11-07 11:30:00,29.17,29.23,29.09,29.19,89100.0,18.1601,18.1974,18.1103,18.1725,89100.0
2012-11-07 11:35:00,29.18,29.23,29.17,29.2,53700.0,18.1663,18.1974,18.1601,18.1787,53700.0
2012-11-07 11:40:00,29.2,29.23,29.17,29.2,27150.0,18.1787,18.1974,18.1601,18.1787,27150.0
2012-11-07 11:45:00,29.21,29.23,29.17,29.23,30900.0,18.185,18.1974,18.1601,18.1974,30900.0
2012-11-07 11:50:00,29.23,29.23,29.17,29.2,29100.0,18.1974,18.1974,18.1601,18.1787,29100.0
2012-11-07 11:55:00,29.19,29.22,29.14,29.21,45600.0,18.1725,18.1912,18.1414,18.185,45600.0
2012-11-07 12:00:00,29.21,29.22,29.19,29.21,28200.0,18.185,18.1912,18.1725,18.185,28200.0
2012-11-07 12:05:00,29.21,29.23,29.17,29.17,22650.0,18.185,18.1974,18.1601,18.1601,22650.0
2012-11-07 12:10:00,29.17,29.2,29.15,29.17,46350.0,18.1601,18.1787,18.1476,18.1601,46350.0
2012-11-07 12:15:00,29.16,29.24,29.16,29.22,41250.0,18.1538,18.2036,18.1538,18.1912,41250.0
2012-11-07 12:20:00,29.22,29.24,29.21,29.22,31500.0,18.1912,18.2036,18.185,18.1912,31500.0
2012-11-07 12:25:00,29.21,29.22,29.19,29.19,24750.0,18.185,18.1912,18.1725,18.1725,24750.0
2012-11-07 12:30:00,29.19,29.23,29.17,29.23,58200.0,18.1725,18.1974,18.1601,18.1974,58200.0
2012-11-07 12:35:00,29.24,29.26,29.23,29.25,31950.0,18.2036,18.2161,18.1974,18.2099,31950.0
2012-11-07 12:40:00,29.25,29.29,29.23,29.26,37500.0,18.2099,18.2348,18.1974,18.2161,37500.0
2012-11-07 12:45:00,29.27,29.29,29.24,29.26,21750.0,18.2223,18.2348,18.2036,18.2161,21750.0
2012-11-07 12:50:00,29.26,29.26,29.23,29.24,27300.0,18.2161,18.2161,18.1974,18.2036,27300.0
2012-11-07 12:55:00,29.23,29.25,29.21,29.21,48300.0,18.1974,18.2099,18.185,18.185,48300.0
2012-11-07 13:00:00,29.21,29.26,29.2,29.21,42450.0,18.185,18.2161,18.1787,18.185,42450.0
2012-11-07 13:05:00,29.23,29.32,29.23,29.28,106500.0,18.1974,18.2535,18.1974,18.2286,106500.0
2012-11-07 13:10:00,29.28,29.29,29.24,29.25,36000.0,18.2286,18.2348,18.2036,18.2099,36000.0
2012-11-07 13:15:00,29.25,29.26,29.21,29.21,46950.0,18.2099,18.2161,18.185,18.185,46950.0
2012-11-07 13:20:00,29.21,29.22,29.19,29.21,48600.0,18.185,18.1912,18.1725,18.185,48600.0
2012-11-07 13:25:00,29.23,29.24,29.2,29.2,29100.0,18.1974,18.2036,18.1787,18.1787,29100.0
2012-11-07 13:30:00,29.19,29.28,29.19,29.24,55350.0,18.1725,18.2286,18.1725,18.2036,55350.0
2012-11-07 13:35:00,29.23,29.25,29.21,29.23,33150.0,18.1974,18.2099,18.185,18.1974,33150.0
2012-11-07 13:40:00,29.23,29.24,29.19,29.21,39900.0,18.1974,18.2036,18.1725,18.185,39900.0
2012-11-07 13:45:00,29.21,29.25,29.21,29.22,48000.0,18.185,18.2099,18.185,18.1912,48000.0
2012-11-07 13:50:00,29.23,29.25,29.21,29.21,60000.0,18.1974,18.2099,18.185,18.185,60000.0
2012-11-07 13:55:00,29.21,29.21,29.17,29.18,52650.0,18.185,18.185,18.1601,18.1663,52650.0
2012-11-07 14:00:00,29.19,29.23,29.19,29.23,40350.0,18.1725,18.1974,18.1725,18.1974,40350.0
2012-11-07 14:05:00,29.23,29.27,29.23,29.26,42900.0,18.1974,18.2223,18.1974,18.2161,42900.0
2012-11-07 14:10:00,29.26,29.26,29.19,29.2,43350.0,18.2161,18.2161,18.1725,18.1787,43350.0
2012-11-07 14:15:00,29.2,29.21,29.17,29.19,33000.0,18.1787,18.185,18.1601,18.1725,33000.0
2012-11-07 14:20:00,29.19,29.21,29.19,29.19,30750.0,18.1725,18.185,18.1725,18.1725,30750.0
2012-11-07 14:25:00,29.2,29.21,29.18,29.21,43950.0,18.1787,18.185,18.1663,18.185,43950.0
2012-11-07 14:30:00,29.21,29.21,29.14,29.17,40200.0,18.185,18.185,18.1414,18.1601,40200.0
2012-11-07 14:35:00,29.17,29.18,29.13,29.14,51000.0,18.1601,18.1663,18.1352,18.1414,51000.0
2012-11-07 14:40:00,29.14,29.16,29.13,29.15,22650.0,18.1414,18.1538,18.1352,18.1476,22650.0
2012-11-07 14:45:00,29.15,29.17,29.14,29.15,39450.0,18.1476,18.1601,18.1414,18.1476,39450.0
2012-11-07 14:50:00,29.16,29.16,29.1,29.13,51750.0,18.1538,18.1538,18.1165,18.1352,51750.0
2012-11-07 14:55:00,29.13,29.18,29.13,29.17,79650.0,18.1352,18.1663,18.1352,18.1601,79650.0
2012-11-07 15:00:00,29.17,29.18,29.11,29.12,80850.0,18.1601,18.1663,18.1227,18.1289,80850.0
2012-11-07 15:05:00,29.11,29.16,29.09,29.14,79500.0,18.1227,18.1538,18.1103,18.1414,79500.0
2012-11-07 15:10:00,29.15,29.19,29.11,29.12,58350.0,18.1476,18.1725,18.1227,18.1289,58350.0
2012-11-07 15:15:00,29.12,29.14,29.1,29.11,54150.0,18.1289,18.1414,18.1165,18.1227,54150.0
2012-11-07 15:20:00,29.11,29.19,29.11,29.18,83550.0,18.1227,18.1725,18.1227,18.1663,83550.0
2012-11-07 15:25:00,29.17,29.29,29.16,29.28,115800.0,18.1601,18.2348,18.1538,18.2286,115800.0
2012-11-07 15:30:00,29.27,29.29,29.23,29.27,95550.0,18.2223,18.2348,18.1974,18.2223,95550.0
2012-11-07 15:35:00,29.27,29.27,29.18,29.18,90450.0,18.2223,18.2223,18.1663,18.1663,90450.0
2012-11-07 15:40:00,29.18,29.21,29.15,29.17,102600.0,18.1663,18.185,18.1476,18.1601,102600.0
2012-11-07 15:45:00,29.17,29.21,29.09,29.1,190800.0,18.1601,18.185,18.1103,18.1165,190800.0
2012-11-07 15:50:00,29.11,29.16,29.11,29.11,301950.0,18.1227,18.1538,18.1227,18.1227,301950.0
2012-11-07 15:55:00,29.11,29.12,29.06,29.07,322050.0,18.1227,18.1289,18.0916,18.0978,322050.0
2012-11-08 09:30:00,28.97,29.14,28.89,29.06,76950.0,18.0356,18.1414,17.9858,18.0916,76950.0
2012-11-08 09:35:00,29.05,29.05,28.94,29.03,45450.0,18.0854,18.0854,18.0169,18.0729,45450.0
2012-11-08 09:40:00,29.04,29.17,29.0,29.13,52200.0,18.0791,18.1601,18.0542,18.1352,52200.0
2012-11-08 09:45:00,29.14,29.22,29.13,29.21,47100.0,18.1414,18.1912,18.1352,18.185,47100.0
2012-11-08 09:50:00,29.21,29.21,29.13,29.15,118200.0,18.185,18.185,18.1352,18.1476,118200.0
2012-11-08 09:55:00,29.15,29.21,29.14,29.18,48900.0,18.1476,18.185,18.1414,18.1663,48900.0
2012-11-08 10:00:00,29.19,29.25,29.19,29.21,60150.0,18.1725,18.2099,18.1725,18.185,60150.0
2012-11-08 10:05:00,29.21,29.21,29.15,29.2,81450.0,18.185,18.185,18.1476,18.1787,81450.0
2012-11-08 10:10:00,29.2,29.23,29.17,29.23,45600.0,18.1787,18.1974,18.1601,18.1974,45600.0
2012-11-08 10:15:00,29.23,29.26,29.22,29.23,31050.0,18.1974,18.2161,18.1912,18.1974,31050.0
2012-11-08 10:20:00,29.22,29.24,29.15,29.2,82500.0,18.1912,18.2036,18.1476,18.1787,82500.0
2012-11-08 10:25:00,29.19,29.23,29.18,29.2,50100.0,18.1725,18.1974,18.1663,18.1787,50100.0
2012-11-08 10:30:00,29.2,29.32,29.17,29.31,58350.0,18.1787,18.2535,18.1601,18.2472,58350.0
2012-11-08 10:35:00,29.31,29.32,29.27,29.32,57300.0,18.2472,18.2535,18.2223,18.2535,57300.0
2012-11-08 10:40:00,29.32,29.33,29.17,29.2,68250.0,18.2535,18.2597,18.1601,18.1787,68250.0
2012-11-08 10:45:00,29.19,29.27,29.16,29.16,37800.0,18.1725,18.2223,18.1538,18.1538,37800.0
2012-11-08 10:50:00,29.16,29.21,29.14,29.21,31050.0,18.1538,18.185,18.1414,18.185,31050.0
2012-11-08 10:55:00,29.21,29.21,29.1,29.14,27000.0,18.185,18.185,18.1165,18.1414,27000.0
2012-11-08 11:00:00,29.16,29.18,29.07,29.09,25950.0,18.1538,18.1663,18.0978,18.1103,25950.0
2012-11-08 11:05:00,29.09,29.2,29.09,29.15,31800.0,18.1103,18.1787,18.1103,18.1476,31800.0
2012-11-08 11:10:00,29.15,29.16,29.09,29.12,28050.0,18.1476,18.1538,18.1103,18.1289,28050.0
2012-11-08 11:15:00,29.12,29.15,29.08,29.1,19050.0,18.1289,18.1476,18.104,18.1165,19050.0
2012-11-08 11:20:00,29.1,29.11,29.05,29.11,13200.0,18.1165,18.1227,18.0854,18.1227,13200.0
2012-11-08 11:25:00,29.11,29.13,29.1,29.11,13500.0,18.1227,18.1352,18.1165,18.1227,13500.0
2012-11-08 11:30:00,29.11,29.13,29.02,29.02,35550.0,18.1227,18.1352,18.0667,18.0667,35550.0
2012-11-08 11:35:00,29.01,29.07,28.98,29.07,30600.0,18.0605,18.0978,18.0418,18.0978,30600.0
2012-11-08 11:40:00,29.06,29.1,29.05,29.1,13950.0,18.0916,18.1165,18.0854,18.1165,13950.0
2012-11-08 11:45:00,29.11,29.16,29.11,29.13,46950.0,18.1227,18.1538,18.1227,18.1352,46950.0
2012-11-08 11:50:00,29.12,29.19,29.11,29.19,17250.0,18.1289,18.1725,18.1227,18.1725,17250.0
2012-11-08 11:55:00,29.18,29.18,29.14,29.15,22650.0,18.1663,18.1663,18.1414,18.1476,22650.0
2012-11-08 12:00:00,29.15,29.15,29.08,29.09,23100.0,18.1476,18.1476,18.104,18.1103,23100.0
2012-11-08 12:05:00,29.1,29.12,29.06,29.09,85500.0,18.1165,18.1289,18.0916,18.1103,85500.0
2012-11-08 12:10:00,29.09,29.1,29.02,29.09,31050.0,18.1103,18.1165,18.0667,18.1103,31050.0
2012-11-08 12:15:00,29.09,29.09,29.05,29.05,8400.0,18.1103,18.1103,18.0854,18.0854,8400.0
2012-11-08 12:20:00,29.05,29.09,29.03,29.08,11850.0,18.0854,18.1103,18.0729,18.104,11850.0
2012-11-08 12:25:00,29.07,29.09,29.06,29.07,9300.0,18.0978,18.1103,18.0916,18.0978,9300.0
2012-11-08 12:30:00,29.07,29.09,29.05,29.07,13200.0,18.0978,18.1103,18.0854,18.0978,13200.0
2012-11-08 12:35:00,29.07,29.07,29.01,29.03,19650.0,18.0978,18.0978,18.0605,18.0729,19650.0
2012-11-08 12:40:00,29.04,29.07,29.02,29.03,20550.0,18.0791,18.0978,18.0667,18.0729,20550.0
2012-11-08 12:45:00,29.03,29.03,28.97,28.99,30150.0,18.0729,18.0729,18.0356,18.048,30150.0
2012-11-08 12:50:00,29.01,29.03,28.99,29.01,16350.0,18.0605,18.0729,18.048,18.0605,16350.0
2012-11-08 12:55:00,29.01,29.06,29.01,29.06,15600.0,18.0605,18.0916,18.0605,18.0916,15600.0
2012-11-08 13:00:00,29.06,29.07,29.01,29.01,23400.0,18.0916,18.0978,18.0605,18.0605,23400.0
2012-11-08 13:05:00,29.01,29.02,28.99,29.02,30300.0,18.0605,18.0667,18.048,18.0667,30300.0
2012-11-08 13:10:00,29.02,29.03,28.96,28.97,24000.0,18.0667,18.0729,18.0293,18.0356,24000.0
2012-11-08 13:15:00,28.98,28.99,28.95,28.97,14850.0,18.0418,18.048,18.0231,18.0356,14850.0
2012-11-08 13:20:00,28.97,28.99,28.95,28.95,20850.0,18.0356,18.048,18.0231,18.0231,20850.0
2012-11-08 13:25:00,28.94,28.94,28.87,28.92,38400.0,18.0169,18.0169,17.9733,18.0044,38400.0
2012-11-08 13:30:00,28.91,28.95,28.87,28.94,33000.0,17.9982,18.0231,17.9733,18.0169,33000.0
2012-11-08 13:35:00,28.94,28.97,28.93,28.95,16050.0,18.0169,18.0356,18.0107,18.0231,16050.0
2012-11-08 13:40:00,28.94,28.94,28.89,28.89,28950.0,18.0169,18.0169,17.9858,17.9858,28950.0
2012-11-08 13:45:00,28.89,28.94,28.88,28.94,15750.0,17.9858,18.0169,17.9795,18.0169,15750.0
2012-11-08 13:50:00,28.94,28.97,28.93,28.96,17550.0,18.0169,18.0356,18.0107,18.0293,17550.0
2012-11-08 13:55:00,28.95,29.01,28.95,29.01,34200.0,18.0231,18.0605,18.0231,18.0605,34200.0
2012-11-08 14:00:00,29.01,29.01,28.96,28.97,31500.0,18.0605,18.0605,18.0293,18.0356,31500.0
2012-11-08 14:05:00,28.96,28.97,28.93,28.93,73350.0,18.0293,18.0356,18.0107,18.0107,73350.0
2012-11-08 14:10:00,28.92,28.93,28.85,28.88,112650.0,18.0044,18.0107,17.9608,17.9795,112650.0
2012-11-08 14:15:00,28.88,28.91,28.86,28.87,69750.0,17.9795,17.9982,17.9671,17.9733,69750.0
2012-11-08 14:20:00,28.87,28.88,28.86,28.87,20550.0,17.9733,17.9795,17.9671,17.9733,20550.0
2012-11-08 14:25:00,28.87,28.89,28.86,28.87,31950.0,17.9733,17.9858,17.9671,17.9733,31950.0
2012-11-08 14:30:00,28.86,28.89,28.85,28.85,22650.0,17.9671,17.9858,17.9608,17.9608,22650.0
2012-11-08 14:35:00,28.85,28.87,28.84,28.84,25650.0,17.9608,17.9733,17.9546,17.9546,25650.0
2012-11-08 14:40:00,28.84,28.87,28.84,28.85,26700.0,17.9546,17.9733,17.9546,17.9608,26700.0
2012-11-08 14:45:00,28.85,28.88,28.83,28.87,46500.0,17.9608,17.9795,17.9484,17.9733,46500.0
2012-11-08 14:50:00,28.87,28.87,28.81,28.84,32700.0,17.9733,17.9733,17.9359,17.9546,32700.0
2012-11-08 14:55:00,28.85,28.89,28.85,28.85,25800.0,17.9608,17.9858,17.9608,17.9608,25800.0
2012-11-08 15:00:00,28.85,28.88,28.85,28.88,21600.0,17.9608,17.9795,17.9608,17.9795,21600.0
2012-11-08 15:05:00,28.89,28.9,28.85,28.87,33750.0,17.9858,17.992,17.9608,17.9733,33750.0
2012-11-08 15:10:00,28.88,28.91,28.86,28.86,45000.0,17.9795,17.9982,17.9671,17.9671,45000.0
2012-11-08 15:15:00,28.86,28.91,28.86,28.88,32700.0,17.9671,17.9982,17.9671,17.9795,32700.0
2012-11-08 15:20:00,28.89,28.91,28.89,28.91,68700.0,17.9858,17.9982,17.9858,17.9982,68700.0
2012-11-08 15:25:00,28.91,28.93,28.89,28.91,27150.0,17.9982,18.0107,17.9858,17.9982,27150.0
2012-11-08 15:30:00,28.91,28.91,28.85,28.87,54600.0,17.9982,17.9982,17.9608,17.9733,54600.0
2012-11-08 15:35:00,28.86,28.87,28.81,28.83,71100.0,17.9671,17.9733,17.9359,17.9484,71100.0
2012-11-08 15:40:00,28.83,28.84,28.76,28.8,113400.0,17.9484,17.9546,17.9048,17.9297,113400.0
2012-11-08 15:45:00,28.79,28.87,28.77,28.83,114000.0,17.9235,17.9733,17.911,17.9484,114000.0
2012-11-08 15:50:00,28.83,28.87,28.81,28.85,91650.0,17.9484,17.9733,17.9359,17.9608,91650.0
2012-11-08 15:55:00,28.86,28.87,28.77,28.81,243000.0,17.9671,17.9733,17.911,17.9359,243000.0
2012-11-09 09:30:00,28.95,28.95,28.73,28.85,63750.0,18.0231,18.0231,17.8861,17.9608,63750.0
2012-11-09 09:35:00,28.89,28.97,28.8,28.82,61950.0,17.9858,18.0356,17.9297,17.9422,61950.0
2012-11-09 09:40:00,28.82,28.94,28.8,28.92,23700.0,17.9422,18.0169,17.9297,18.0044,23700.0
2012-11-09 09:45:00,28.93,28.94,28.75,28.77,61950.0,18.0107,18.0169,17.8986,17.911,61950.0
2012-11-09 09:50:00,28.76,28.77,28.69,28.75,49200.0,17.9048,17.911,17.8612,17.8986,49200.0
2012-11-09 09:55:00,28.73,28.79,28.65,28.73,76950.0,17.8861,17.9235,17.8363,17.8861,76950.0
2012-11-09 10:00:00,28.75,28.85,28.74,28.85,27750.0,17.8986,17.9608,17.8924,17.9608,27750.0
2012-11-09 10:05:00,28.85,28.88,28.77,28.88,30750.0,17.9608,17.9795,17.911,17.9795,30750.0
2012-11-09 10:10:00,28.87,28.9,28.83,28.85,17250.0,17.9733,17.992,17.9484,17.9608,17250.0
2012-11-09 10:15:00,28.85,28.86,28.79,28.81,30300.0,17.9608,17.9671,17.9235,17.9359,30300.0
2012-11-09 10:20:00,28.81,28.86,28.81,28.85,34050.0,17.9359,17.9671,17.9359,17.9608,34050.0
2012-11-09 10:25:00,28.83,28.83,28.78,28.81,68100.0,17.9484,17.9484,17.9173,17.9359,68100.0
2012-11-09 10:30:00,28.81,28.81,28.73,28.75,31350.0,17.9359,17.9359,17.8861,17.8986,31350.0
2012-11-09 10:35:00,28.76,28.82,28.76,28.78,28350.0,17.9048,17.9422,17.9048,17.9173,28350.0
2012-11-09 10:40:00,28.77,28.89,28.77,28.89,30600.0,17.911,17.9858,17.911,17.9858,30600.0
2012-11-09 10:45:00,28.88,28.88,28.81,28.83,13350.0,17.9795,17.9795,17.9359,17.9484,13350.0
2012-11-09 10:50:00,28.83,28.85,28.81,28.84,15150.0,17.9484,17.9608,17.9359,17.9546,15150.0
2012-11-09 10:55:00,28.84,28.85,28.81,28.81,28950.0,17.9546,17.9608,17.9359,17.9359,28950.0
2012-11-09 11:00:00,28.81,28.86,28.8,28.81,12450.0,17.9359,17.9671,17.9297,17.9359,12450.0
2012-11-09 11:05:00,28.81,28.85,28.77,28.8,30900.0,17.9359,17.9608,17.911,17.9297,30900.0
2012-11-09 11:10:00,28.8,28.82,28.78,28.78,27150.0,17.9297,17.9422,17.9173,17.9173,27150.0
2012-11-09 11:15:00,28.78,28.79,28.76,28.77,95700.0,17.9173,17.9235,17.9048,17.911,95700.0
2012-11-09 11:20:00,28.77,28.77,28.71,28.73,41400.0,17.911,17.911,17.8737,17.8861,41400.0
2012-11-09 11:25:00,28.73,28.77,28.72,28.77,31350.0,17.8861,17.911,17.8799,17.911,31350.0
2012-11-09 11:30:00,28.77,28.82,28.76,28.79,25950.0,17.911,17.9422,17.9048,17.9235,25950.0
2012-11-09 11:35:00,28.8,28.88,28.78,28.85,31500.0,17.9297,17.9795,17.9173,17.9608,31500.0
2012-11-09 11:40:00,28.86,28.87,28.83,28.83,13200.0,17.9671,17.9733,17.9484,17.9484,13200.0
2012-11-09 11:45:00,28.83,28.83,28.8,28.81,83100.0,17.9484,17.9484,17.9297,17.9359,83100.0
2012-11-09 11:50:00,28.81,28.83,28.77,28.8,37350.0,17.9359,17.9484,17.911,17.9297,37350.0
2012-11-09 11:55:00,28.8,28.85,28.77,28.85,28950.0,17.9297,17.9608,17.911,17.9608,28950.0
2012-11-09 12:00:00,28.86,28.91,28.86,28.9,25800.0,17.9671,17.9982,17.9671,17.992,25800.0
2012-11-09 12:05:00,28.89,28.91,28.88,28.89,16350.0,17.9858,17.9982,17.9795,17.9858,16350.0
2012-11-09 12:10:00,28.89,28.95,28.89,28.93,23400.0,17.9858,18.0231,17.9858,18.0107,23400.0
2012-11-09 12:15:00,28.93,28.96,28.93,28.95,11850.0,18.0107,18.0293,18.0107,18.0231,11850.0
2012-11-09 12:20:00,28.95,28.97,28.94,28.97,30000.0,18.0231,18.0356,18.0169,18.0356,30000.0
2012-11-09 12:25:00,28.97,28.99,28.97,28.98,13800.0,18.0356,18.048,18.0356,18.0418,13800.0
2012-11-09 12:30:00,28.98,29.0,28.97,28.99,12900.0,18.0418,18.0542,18.0356,18.048,12900.0
2012-11-09 12:35:00,28.99,29.01,28.97,28.99,30900.0,18.048,18.0605,18.0356,18.048,30900.0
2012-11-09 12:40:00,28.99,29.01,28.97,28.97,23100.0,18.048,18.0605,18.0356,18.0356,23100.0
2012-11-09 12:45:00,28.98,28.99,28.96,28.99,4650.0,18.0418,18.048,18.0293,18.048,4650.0
2012-11-09 12:50:00,28.99,29.0,28.95,28.97,13800.0,18.048,18.0542,18.0231,18.0356,13800.0
2012-11-09 12:55:00,28.97,28.97,28.93,28.93,11700.0,18.0356,18.0356,18.0107,18.0107,11700.0
2012-11-09 13:00:00,28.93,28.99,28.93,28.95,15150.0,18.0107,18.048,18.0107,18.0231,15150.0
2012-11-09 13:05:00,28.96,28.96,28.93,28.95,7800.0,18.0293,18.0293,18.0107,18.0231,7800.0
2012-11-09 13:10:00,28.95,28.95,28.8,28.82,22950.0,18.0231,18.0231,17.9297,17.9422,22950.0
2012-11-09 13:15:00,28.81,28.89,28.81,28.85,14550.0,17.9359,17.9858,17.9359,17.9608,14550.0
2012-11-09 13:20:00,28.85,28.85,28.78,28.79,14550.0,17.9608,17.9608,17.9173,17.9235,14550.0
2012-11-09 13:25:00,28.79,28.79,28.71,28.71,21300.0,17.9235,17.9235,17.8737,17.8737,21300.0
2012-11-09 13:30:00,28.73,28.76,28.65,28.67,86250.0,17.8861,17.9048,17.8363,17.8488,86250.0
2012-11-09 13:35:00,28.67,28.7,28.64,28.68,73200.0,17.8488,17.8675,17.8301,17.855,73200.0
2012-11-09 13:40:00,28.69,28.71,28.65,28.7,23250.0,17.8612,17.8737,17.8363,17.8675,23250.0
2012-11-09 13:45:00,28.71,28.77,28.71,28.75,11700.0,17.8737,17.911,17.8737,17.8986,11700.0
2012-11-09 13:50:00,28.74,28.79,28.74,28.77,31500.0,17.8924,17.9235,17.8924,17.911,31500.0
2012-11-09 13:55:00,28.74,28.77,28.72,28.77,13650.0,17.8924,17.911,17.8799,17.911,13650.0
2012-11-09 14:00:00,28.77,28.77,28.71,28.71,26850.0,17.911,17.911,17.8737,17.8737,26850.0
2012-11-09 14:05:00,28.71,28.73,28.7,28.7,20700.0,17.8737,17.8861,17.8675,17.8675,20700.0
2012-11-09 14:10:00,28.71,28.75,28.7,28.75,17250.0,17.8737,17.8986,17.8675,17.8986,17250.0
2012-11-09 14:15:00,28.75,28.8,28.75,28.77,26250.0,17.8986,17.9297,17.8986,17.911,26250.0
2012-11-09 14:20:00,28.77,28.79,28.76,28.76,21000.0,17.911,17.9235,17.9048,17.9048,21000.0
2012-11-09 14:25:00,28.76,28.79,28.75,28.79,17100.0,17.9048,17.9235,17.8986,17.9235,17100.0
2012-11-09 14:30:00,28.79,28.85,28.77,28.82,26100.0,17.9235,17.9608,17.911,17.9422,26100.0
2012-11-09 14:35:00,28.83,28.87,28.81,28.81,16050.0,17.9484,17.9733,17.9359,17.9359,16050.0
2012-11-09 14:40:00,28.82,28.83,28.8,28.81,15150.0,17.9422,17.9484,17.9297,17.9359,15150.0
2012-11-09 14:45:00,28.82,28.82,28.8,28.81,18450.0,17.9422,17.9422,17.9297,17.9359,18450.0
2012-11-09 14:50:00,28.81,28.82,28.77,28.77,32550.0,17.9359,17.9422,17.911,17.911,32550.0
2012-11-09 14:55:00,28.77,28.8,28.75,28.78,14700.0,17.911,17.9297,17.8986,17.9173,14700.0
2012-11-09 15:00:00,28.78,28.78,28.73,28.73,18600.0,17.9173,17.9173,17.8861,17.8861,18600.0
2012-11-09 15:05:00,28.75,28.75,28.71,28.72,25500.0,17.8986,17.8986,17.8737,17.8799,25500.0
2012-11-09 15:10:00,28.72,28.77,28.71,28.75,19950.0,17.8799,17.911,17.8737,17.8986,19950.0
2012-11-09 15:15:00,28.75,28.75,28.71,28.73,38250.0,17.8986,17.8986,17.8737,17.8861,38250.0
2012-11-09 15:20:00,28.73,28.75,28.72,28.74,21900.0,17.8861,17.8986,17.8799,17.8924,21900.0
2012-11-09 15:25:00,28.74,28.74,28.71,28.74,27300.0,17.8924,17.8924,17.8737,17.8924,27300.0
2012-11-09 15:30:00,28.74,28.75,28.7,28.73,35100.0,17.8924,17.8986,17.8675,17.8861,35100.0
2012-11-09 15:35:00,28.73,28.73,28.65,28.68,41100.0,17.8861,17.8861,17.8363,17.855,41100.0
2012-11-09 15:40:00,28.69,28.76,28.69,28.74,39150.0,17.8612,17.9048,17.8612,17.8924,39150.0
2012-11-09 15:45:00,28.75,28.8,28.73,28.74,80700.0,17.8986,17.9297,17.8861,17.8924,80700.0
2012-11-09 15:50:00,28.74,28.75,28.67,28.71,115200.0,17.8924,17.8986,17.8488,17.8737,115200.0
2012-11-09 15:55:00,28.71,28.71,28.64,28.67,189750.0,17.8737,17.8737,17.8301,17.8488,189750.0
2012-11-12 09:30:00,28.81,28.81,28.61,28.7,69300.0,17.9359,17.9359,17.8114,17.8675,69300.0
2012-11-12 09:35:00,28.69,28.69,28.61,28.68,36450.0,17.8612,17.8612,17.8114,17.855,36450.0
2012-11-12 09:40:00,28.68,28.79,28.67,28.75,29400.0,17.855,17.9235,17.8488,17.8986,29400.0
2012-11-12 09:45:00,28.75,28.79,28.74,28.75,20250.0,17.8986,17.9235,17.8924,17.8986,20250.0
2012-11-12 09:50:00,28.75,28.77,28.73,28.76,24150.0,17.8986,17.911,17.8861,17.9048,24150.0
2012-11-12 09:55:00,28.76,28.79,28.75,28.79,30450.0,17.9048,17.9235,17.8986,17.9235,30450.0
2012-11-12 10:00:00,28.78,28.79,28.74,28.75,20100.0,17.9173,17.9235,17.8924,17.8986,20100.0
2012-11-12 10:05:00,28.75,28.77,28.74,28.75,17700.0,17.8986,17.911,17.8924,17.8986,17700.0
2012-11-12 10:10:00,28.75,28.77,28.72,28.72,15450.0,17.8986,17.911,17.8799,17.8799,15450.0
2012-11-12 10:15:00,28.71,28.71,28.68,28.7,11700.0,17.8737,17.8737,17.855,17.8675,11700.0
2012-11-12 10:20:00,28.69,28.69,28.63,28.63,13950.0,17.8612,17.8612,17.8239,17.8239,13950.0
2012-11-12 10:25:00,28.64,28.69,28.64,28.69,13500.0,17.8301,17.8612,17.8301,17.8612,13500.0
2012-11-12 10:30:00,28.69,28.75,28.69,28.75,54300.0,17.8612,17.8986,17.8612,17.8986,54300.0
2012-11-12 10:35:00,28.75,28.77,28.74,28.77,32100.0,17.8986,17.911,17.8924,17.911,32100.0
2012-11-12 10:40:00,28.77,28.78,28.75,28.75,49650.0,17.911,17.9173,17.8986,17.8986,49650.0
2012-11-12 10:45:00,28.75,28.76,28.67,28.68,24300.0,17.8986,17.9048,17.8488,17.855,24300.0
2012-11-12 10:50:00,28.69,28.69,28.64,28.65,30300.0,17.8612,17.8612,17.8301,17.8363,30300.0
2012-11-12 10:55:00,28.63,28.63,28.57,28.58,27450.0,17.8239,17.8239,17.7865,17.7928,27450.0
2012-11-12 11:00:00,28.57,28.59,28.56,28.57,38400.0,17.7865,17.799,17.7803,17.7865,38400.0
2012-11-12 11:05:00,28.57,28.59,28.55,28.59,18600.0,17.7865,17.799,17.7741,17.799,18600.0
2012-11-12 11:10:00,28.59,28.59,28.56,28.59,57300.0,17.799,17.799,17.7803,17.799,57300.0
2012-11-12 11:15:00,28.59,28.61,28.58,28.6,24600.0,17.799,17.8114,17.7928,17.8052,24600.0
2012-11-12 11:20:00,28.6,28.63,28.6,28.63,14550.0,17.8052,17.8239,17.8052,17.8239,14550.0
2012-11-12 11:25:00,28.62,28.65,28.61,28.65,34500.0,17.8177,17.8363,17.8114,17.8363,34500.0
2012-11-12 11:30:00,28.65,28.65,28.63,28.64,15450.0,17.8363,17.8363,17.8239,17.8301,15450.0
2012-11-12 11:35:00,28.63,28.64,28.61,28.61,13500.0,17.8239,17.8301,17.8114,17.8114,13500.0
2012-11-12 11:40:00,28.61,28.63,28.61,28.61,43800.0,17.8114,17.8239,17.8114,17.8114,43800.0
2012-11-12 11:45:00,28.61,28.63,28.61,28.63,10800.0,17.8114,17.8239,17.8114,17.8239,10800.0
2012-11-12 11:50:00,28.63,28.65,28.62,28.62,14700.0,17.8239,17.8363,17.8177,17.8177,14700.0
2012-11-12 11:55:00,28.62,28.63,28.61,28.61,9750.0,17.8177,17.8239,17.8114,17.8114,9750.0
2012-11-12 12:00:00,28.61,28.61,28.59,28.6,12600.0,17.8114,17.8114,17.799,17.8052,12600.0
2012-11-12 12:05:00,28.61,28.63,28.57,28.58,24750.0,17.8114,17.8239,17.7865,17.7928,24750.0
2012-11-12 12:10:00,28.59,28.59,28.57,28.58,6150.0,17.799,17.799,17.7865,17.7928,6150.0
2012-11-12 12:15:00,28.57,28.6,28.57,28.6,9900.0,17.7865,17.8052,17.7865,17.8052,9900.0
2012-11-12 12:20:00,28.6,28.64,28.6,28.64,19350.0,17.8052,17.8301,17.8052,17.8301,19350.0
2012-11-12 12:25:00,28.64,28.64,28.62,28.63,4350.0,17.8301,17.8301,17.8177,17.8239,4350.0
2012-11-12 12:30:00,28.63,28.65,28.63,28.64,18150.0,17.8239,17.8363,17.8239,17.8301,18150.0
2012-11-12 12:35:00,28.64,28.65,28.64,28.65,9750.0,17.8301,17.8363,17.8301,17.8363,9750.0
2012-11-12 12:40:00,28.67,28.69,28.67,28.68,6300.0,17.8488,17.8612,17.8488,17.855,6300.0
2012-11-12 12:45:00,28.67,28.7,28.67,28.7,9750.0,17.8488,17.8675,17.8488,17.8675,9750.0
2012-11-12 12:50:00,28.71,28.71,28.7,28.71,3000.0,17.8737,17.8737,17.8675,17.8737,3000.0
2012-11-12 12:55:00,28.71,28.75,28.71,28.75,20850.0,17.8737,17.8986,17.8737,17.8986,20850.0
2012-11-12 13:00:00,28.75,28.77,28.75,28.77,10650.0,17.8986,17.911,17.8986,17.911,10650.0
2012-11-12 13:05:00,28.77,28.78,28.75,28.78,21300.0,17.911,17.9173,17.8986,17.9173,21300.0
2012-11-12 13:10:00,28.78,28.81,28.77,28.81,11550.0,17.9173,17.9359,17.911,17.9359,11550.0
2012-11-12 13:15:00,28.8,28.85,28.8,28.83,14400.0,17.9297,17.9608,17.9297,17.9484,14400.0
2012-11-12 13:20:00,28.82,28.83,28.81,28.83,9300.0,17.9422,17.9484,17.9359,17.9484,9300.0
2012-11-12 13:25:00,28.83,28.86,28.83,28.85,7350.0,17.9484,17.9671,17.9484,17.9608,7350.0
2012-11-12 13:30:00,28.85,28.85,28.81,28.81,7950.0,17.9608,17.9608,17.9359,17.9359,7950.0
2012-11-12 13:35:00,28.81,28.83,28.81,28.83,6300.0,17.9359,17.9484,17.9359,17.9484,6300.0
2012-11-12 13:40:00,28.83,28.83,28.81,28.82,6900.0,17.9484,17.9484,17.9359,17.9422,6900.0
2012-11-12 13:45:00,28.82,28.82,28.8,28.81,8850.0,17.9422,17.9422,17.9297,17.9359,8850.0
2012-11-12 13:50:00,28.81,28.83,28.81,28.82,6900.0,17.9359,17.9484,17.9359,17.9422,6900.0
2012-11-12 13:55:00,28.82,28.85,28.82,28.83,8100.0,17.9422,17.9608,17.9422,17.9484,8100.0
2012-11-12 14:00:00,28.83,28.83,28.79,28.79,13050.0,17.9484,17.9484,17.9235,17.9235,13050.0
2012-11-12 14:05:00,28.79,28.79,28.77,28.79,9600.0,17.9235,17.9235,17.911,17.9235,9600.0
2012-11-12 14:10:00,28.79,28.81,28.79,28.8,8700.0,17.9235,17.9359,17.9235,17.9297,8700.0
2012-11-12 14:15:00,28.79,28.82,28.79,28.81,7650.0,17.9235,17.9422,17.9235,17.9359,7650.0
2012-11-12 14:20:00,28.82,28.85,28.82,28.84,35250.0,17.9422,17.9608,17.9422,17.9546,35250.0
2012-11-12 14:25:00,28.85,28.85,28.83,28.85,18750.0,17.9608,17.9608,17.9484,17.9608,18750.0
2012-11-12 14:30:00,28.85,28.85,28.82,28.82,12300.0,17.9608,17.9608,17.9422,17.9422,12300.0
2012-11-12 14:35:00,28.83,28.84,28.77,28.77,16500.0,17.9484,17.9546,17.911,17.911,16500.0
2012-11-12 14:40:00,28.77,28.79,28.77,28.77,12900.0,17.911,17.9235,17.911,17.911,12900.0
2012-11-12 14:45:00,28.77,28.79,28.75,28.79,13650.0,17.911,17.9235,17.8986,17.9235,13650.0
2012-11-12 14:50:00,28.79,28.82,28.79,28.81,12900.0,17.9235,17.9422,17.9235,17.9359,12900.0
2012-11-12 14:55:00,28.81,28.83,28.8,28.82,49650.0,17.9359,17.9484,17.9297,17.9422,49650.0
2012-11-12 15:00:00,28.82,28.87,28.82,28.87,35100.0,17.9422,17.9733,17.9422,17.9733,35100.0
2012-11-12 15:05:00,28.86,28.87,28.81,28.81,37200.0,17.9671,17.9733,17.9359,17.9359,37200.0
2012-11-12 15:10:00,28.81,28.81,28.75,28.75,47100.0,17.9359,17.9359,17.8986,17.8986,47100.0
2012-11-12 15:15:00,28.76,28.8,28.76,28.77,30600.0,17.9048,17.9297,17.9048,17.911,30600.0
2012-11-12 15:20:00,28.77,28.79,28.75,28.78,24450.0,17.911,17.9235,17.8986,17.9173,24450.0
2012-11-12 15:25:00,28.78,28.8,28.75,28.75,26400.0,17.9173,17.9297,17.8986,17.8986,26400.0
2012-11-12 15:30:00,28.75,28.77,28.73,28.76,20850.0,17.8986,17.911,17.8861,17.9048,20850.0
2012-11-12 15:35:00,28.76,28.77,28.74,28.76,25200.0,17.9048,17.911,17.8924,17.9048,25200.0
2012-11-12 15:40:00,28.77,28.78,28.76,28.77,28500.0,17.911,17.9173,17.9048,17.911,28500.0
2012-11-12 15:45:00,28.78,28.81,28.75,28.75,60600.0,17.9173,17.9359,17.8986,17.8986,60600.0
2012-11-12 15:50:00,28.75,28.77,28.73,28.74,55500.0,17.8986,17.911,17.8861,17.8924,55500.0
2012-11-12 15:55:00,28.73,28.75,28.69,28.71,103800.0,17.8861,17.8986,17.8612,17.8737,103800.0
2012-11-13 09:30:00,28.45,28.7,28.39,28.69,53850.0,17.7118,17.8675,17.6745,17.8612,53850.0
2012-11-13 09:35:00,28.68,28.79,28.63,28.79,56250.0,17.855,17.9235,17.8239,17.9235,56250.0
2012-11-13 09:40:00,28.8,28.87,28.75,28.77,49200.0,17.9297,17.9733,17.8986,17.911,49200.0
2012-11-13 09:45:00,28.76,28.89,28.74,28.89,30000.0,17.9048,17.9858,17.8924,17.9858,30000.0
2012-11-13 09:50:00,28.88,28.88,28.8,28.85,31200.0,17.9795,17.9795,17.9297,17.9608,31200.0
2012-11-13 09:55:00,28.85,28.94,28.82,28.86,34050.0,17.9608,18.0169,17.9422,17.9671,34050.0
2012-11-13 10:00:00,28.87,28.88,28.76,28.76,44550.0,17.9733,17.9795,17.9048,17.9048,44550.0
2012-11-13 10:05:00,28.75,28.81,28.73,28.79,29400.0,17.8986,17.9359,17.8861,17.9235,29400.0
2012-11-13 10:10:00,28.8,28.89,28.8,28.87,25800.0,17.9297,17.9858,17.9297,17.9733,25800.0
2012-11-13 10:15:00,28.88,28.88,28.78,28.78,21450.0,17.9795,17.9795,17.9173,17.9173,21450.0
2012-11-13 10:20:00,28.78,28.83,28.75,28.76,22200.0,17.9173,17.9484,17.8986,17.9048,22200.0
2012-11-13 10:25:00,28.75,28.78,28.73,28.75,13950.0,17.8986,17.9173,17.8861,17.8986,13950.0
2012-11-13 10:30:00,28.76,28.79,28.73,28.78,14850.0,17.9048,17.9235,17.8861,17.9173,14850.0
2012-11-13 10:35:00,28.78,28.85,28.76,28.77,14400.0,17.9173,17.9608,17.9048,17.911,14400.0
2012-11-13 10:40:00,28.78,28.79,28.7,28.7,18600.0,17.9173,17.9235,17.8675,17.8675,18600.0
2012-11-13 10:45:00,28.71,28.77,28.69,28.77,16950.0,17.8737,17.911,17.8612,17.911,16950.0
2012-11-13 10:50:00,28.77,28.87,28.75,28.87,10950.0,17.911,17.9733,17.8986,17.9733,10950.0
2012-11-13 10:55:00,28.87,28.91,28.86,28.89,12900.0,17.9733,17.9982,17.9671,17.9858,12900.0
2012-11-13 11:00:00,28.89,28.92,28.89,28.89,11100.0,17.9858,18.0044,17.9858,17.9858,11100.0
2012-11-13 11:05:00,28.89,28.96,28.89,28.95,15900.0,17.9858,18.0293,17.9858,18.0231,15900.0
2012-11-13 11:10:00,28.95,28.96,28.94,28.95,15450.0,18.0231,18.0293,18.0169,18.0231,15450.0
2012-11-13 11:15:00,28.95,28.96,28.92,28.95,11250.0,18.0231,18.0293,18.0044,18.0231,11250.0
2012-11-13 11:20:00,28.96,28.98,28.92,28.92,9600.0,18.0293,18.0418,18.0044,18.0044,9600.0
2012-11-13 11:25:00,28.93,28.93,28.89,28.91,10950.0,18.0107,18.0107,17.9858,17.9982,10950.0
2012-11-13 11:30:00,28.91,28.95,28.91,28.92,25200.0,17.9982,18.0231,17.9982,18.0044,25200.0
2012-11-13 11:35:00,28.91,28.92,28.89,28.91,11250.0,17.9982,18.0044,17.9858,17.9982,11250.0
2012-11-13 11:40:00,28.92,28.92,28.89,28.91,9000.0,18.0044,18.0044,17.9858,17.9982,9000.0
2012-11-13 11:45:00,28.91,28.93,28.9,28.91,6450.0,17.9982,18.0107,17.992,17.9982,6450.0
2012-11-13 11:50:00,28.9,28.92,28.88,28.9,19500.0,17.992,18.0044,17.9795,17.992,19500.0
2012-11-13 11:55:00,28.91,28.91,28.89,28.91,13050.0,17.9982,17.9982,17.9858,17.9982,13050.0
2012-11-13 12:00:00,28.91,28.91,28.87,28.88,17100.0,17.9982,17.9982,17.9733,17.9795,17100.0
2012-11-13 12:05:00,28.88,28.89,28.81,28.81,21900.0,17.9795,17.9858,17.9359,17.9359,21900.0
2012-11-13 12:10:00,28.81,28.83,28.79,28.81,19650.0,17.9359,17.9484,17.9235,17.9359,19650.0
2012-11-13 12:15:00,28.82,28.84,28.8,28.81,12600.0,17.9422,17.9546,17.9297,17.9359,12600.0
2012-11-13 12:20:00,28.81,28.82,28.77,28.79,24750.0,17.9359,17.9422,17.911,17.9235,24750.0
2012-11-13 12:25:00,28.78,28.8,28.77,28.79,21300.0,17.9173,17.9297,17.911,17.9235,21300.0
2012-11-13 12:30:00,28.79,28.79,28.76,28.78,47250.0,17.9235,17.9235,17.9048,17.9173,47250.0
2012-11-13 12:35:00,28.77,28.78,28.75,28.77,9600.0,17.911,17.9173,17.8986,17.911,9600.0
2012-11-13 12:40:00,28.76,28.77,28.73,28.74,10200.0,17.9048,17.911,17.8861,17.8924,10200.0
2012-11-13 12:45:00,28.73,28.75,28.73,28.75,14550.0,17.8861,17.8986,17.8861,17.8986,14550.0
2012-11-13 12:50:00,28.75,28.76,28.73,28.73,13500.0,17.8986,17.9048,17.8861,17.8861,13500.0
2012-11-13 12:55:00,28.73,28.74,28.71,28.72,19950.0,17.8861,17.8924,17.8737,17.8799,19950.0
2012-11-13 13:00:00,28.72,28.72,28.7,28.71,7200.0,17.8799,17.8799,17.8675,17.8737,7200.0
2012-11-13 13:05:00,28.71,28.77,28.71,28.74,11850.0,17.8737,17.911,17.8737,17.8924,11850.0
2012-11-13 13:10:00,28.74,28.75,28.7,28.75,19050.0,17.8924,17.8986,17.8675,17.8986,19050.0
2012-11-13 13:15:00,28.77,28.79,28.76,28.77,8250.0,17.911,17.9235,17.9048,17.911,8250.0
2012-11-13 13:20:00,28.77,28.78,28.75,28.75,12750.0,17.911,17.9173,17.8986,17.8986,12750.0
2012-11-13 13:25:00,28.75,28.78,28.74,28.78,7500.0,17.8986,17.9173,17.8924,17.9173,7500.0
2012-11-13 13:30:00,28.77,28.79,28.76,28.79,12600.0,17.911,17.9235,17.9048,17.9235,12600.0
2012-11-13 13:35:00,28.78,28.79,28.75,28.76,33750.0,17.9173,17.9235,17.8986,17.9048,33750.0
2012-11-13 13:40:00,28.77,28.79,28.77,28.77,8100.0,17.911,17.9235,17.911,17.911,8100.0
2012-11-13 13:45:00,28.77,28.78,28.76,28.76,33600.0,17.911,17.9173,17.9048,17.9048,33600.0
2012-11-13 13:50:00,28.77,28.79,28.76,28.77,13050.0,17.911,17.9235,17.9048,17.911,13050.0
2012-11-13 13:55:00,28.77,28.77,28.75,28.77,15000.0,17.911,17.911,17.8986,17.911,15000.0
2012-11-13 14:00:00,28.77,28.79,28.74,28.75,16050.0,17.911,17.9235,17.8924,17.8986,16050.0
2012-11-13 14:05:00,28.75,28.76,28.72,28.74,12150.0,17.8986,17.9048,17.8799,17.8924,12150.0
2012-11-13 14:10:00,28.73,28.75,28.71,28.71,13200.0,17.8861,17.8986,17.8737,17.8737,13200.0
2012-11-13 14:15:00,28.71,28.73,28.7,28.72,8100.0,17.8737,17.8861,17.8675,17.8799,8100.0
2012-11-13 14:20:00,28.73,28.74,28.7,28.71,16950.0,17.8861,17.8924,17.8675,17.8737,16950.0
2012-11-13 14:25:00,28.71,28.71,28.7,28.71,12000.0,17.8737,17.8737,17.8675,17.8737,12000.0
2012-11-13 14:30:00,28.71,28.71,28.67,28.68,21450.0,17.8737,17.8737,17.8488,17.855,21450.0
2012-11-13 14:35:00,28.69,28.69,28.65,28.65,19950.0,17.8612,17.8612,17.8363,17.8363,19950.0
2012-11-13 14:40:00,28.66,28.7,28.65,28.66,62700.0,17.8426,17.8675,17.8363,17.8426,62700.0
2012-11-13 14:45:00,28.65,28.68,28.62,28.67,30000.0,17.8363,17.855,17.8177,17.8488,30000.0
2012-11-13 14:50:00,28.67,28.7,28.65,28.67,16800.0,17.8488,17.8675,17.8363,17.8488,16800.0
2012-11-13 14:55:00,28.67,28.71,28.66,28.67,48750.0,17.8488,17.8737,17.8426,17.8488,48750.0
2012-11-13 15:00:00,28.67,28.7,28.65,28.66,28050.0,17.8488,17.8675,17.8363,17.8426,28050.0
2012-11-13 15:05:00,28.66,28.67,28.6,28.62,31050.0,17.8426,17.8488,17.8052,17.8177,31050.0
2012-11-13 15:10:00,28.62,28.63,28.55,28.58,64200.0,17.8177,17.8239,17.7741,17.7928,64200.0
2012-11-13 15:15:00,28.58,28.59,28.55,28.57,35700.0,17.7928,17.799,17.7741,17.7865,35700.0
2012-11-13 15:20:00,28.57,28.58,28.51,28.55,90900.0,17.7865,17.7928,17.7492,17.7741,90900.0
2012-11-13 15:25:00,28.54,28.56,28.53,28.54,39450.0,17.7679,17.7803,17.7616,17.7679,39450.0
2012-11-13 15:30:00,28.54,28.62,28.52,28.6,71250.0,17.7679,17.8177,17.7554,17.8052,71250.0
2012-11-13 15:35:00,28.59,28.61,28.56,28.59,81900.0,17.799,17.8114,17.7803,17.799,81900.0
2012-11-13 15:40:00,28.6,28.6,28.55,28.55,47100.0,17.8052,17.8052,17.7741,17.7741,47100.0
2012-11-13 15:45:00,28.55,28.57,28.53,28.56,73950.0,17.7741,17.7865,17.7616,17.7803,73950.0
2012-11-13 15:50:00,28.56,28.57,28.51,28.52,106950.0,17.7803,17.7865,17.7492,17.7554,106950.0
2012-11-13 15:55:00,28.53,28.55,28.5,28.52,186600.0,17.7616,17.7741,17.743,17.7554,186600.0
2012-11-14 09:30:00,28.59,28.66,28.43,28.52,56700.0,17.8846,17.9284,17.7845,17.8408,56700.0
2012-11-14 09:35:00,28.53,28.53,28.29,28.34,165000.0,17.8471,17.8471,17.697,17.7282,165000.0
2012-11-14 09:40:00,28.33,28.37,28.32,28.37,24900.0,17.722,17.747,17.7157,17.747,24900.0
2012-11-14 09:45:00,28.37,28.4,28.35,28.39,14100.0,17.747,17.7658,17.7345,17.7595,14100.0
2012-11-14 09:50:00,28.39,28.39,28.32,28.33,52500.0,17.7595,17.7595,17.7157,17.722,52500.0
2012-11-14 09:55:00,28.34,28.34,28.19,28.23,62400.0,17.7282,17.7282,17.6344,17.6594,62400.0
2012-11-14 10:00:00,28.27,28.31,28.24,28.25,69900.0,17.6844,17.7095,17.6657,17.6719,69900.0
2012-11-14 10:05:00,28.28,28.33,28.21,28.32,207900.0,17.6907,17.722,17.6469,17.7157,207900.0
2012-11-14 10:10:00,28.33,28.33,28.28,28.31,29700.0,17.722,17.722,17.6907,17.7095,29700.0
2012-11-14 10:15:00,28.32,28.33,28.25,28.3,38100.0,17.7157,17.722,17.6719,17.7032,38100.0
2012-11-14 10:20:00,28.31,28.31,28.22,28.29,54600.0,17.7095,17.7095,17.6532,17.697,54600.0
2012-11-14 10:25:00,28.27,28.27,28.19,28.2,87900.0,17.6844,17.6844,17.6344,17.6407,87900.0
2012-11-14 10:30:00,28.2,28.25,28.19,28.21,51300.0,17.6407,17.6719,17.6344,17.6469,51300.0
2012-11-14 10:35:00,28.21,28.26,28.18,28.23,46800.0,17.6469,17.6782,17.6281,17.6594,46800.0
2012-11-14 10:40:00,28.22,28.23,28.16,28.17,143400.0,17.6532,17.6594,17.6156,17.6219,143400.0
2012-11-14 10:45:00,28.17,28.18,28.15,28.17,91200.0,17.6219,17.6281,17.6094,17.6219,91200.0
2012-11-14 10:50:00,28.17,28.19,28.13,28.17,161700.0,17.6219,17.6344,17.5969,17.6219,161700.0
2012-11-14 10:55:00,28.17,28.2,28.17,28.19,67500.0,17.6219,17.6407,17.6219,17.6344,67500.0
2012-11-14 11:00:00,28.19,28.19,28.13,28.13,69300.0,17.6344,17.6344,17.5969,17.5969,69300.0
2012-11-14 11:05:00,28.13,28.2,28.12,28.19,36900.0,17.5969,17.6407,17.5906,17.6344,36900.0
2012-11-14 11:10:00,28.19,28.19,28.14,28.17,51300.0,17.6344,17.6344,17.6031,17.6219,51300.0
2012-11-14 11:15:00,28.17,28.17,28.13,28.13,35100.0,17.6219,17.6219,17.5969,17.5969,35100.0
2012-11-14 11:20:00,28.13,28.15,28.1,28.15,40800.0,17.5969,17.6094,17.5781,17.6094,40800.0
2012-11-14 11:25:00,28.15,28.21,28.14,28.21,44400.0,17.6094,17.6469,17.6031,17.6469,44400.0
2012-11-14 11:30:00,28.19,28.21,28.18,28.19,15000.0,17.6344,17.6469,17.6281,17.6344,15000.0
2012-11-14 11:35:00,28.18,28.19,28.15,28.18,27300.0,17.6281,17.6344,17.6094,17.6281,27300.0
2012-11-14 11:40:00,28.18,28.25,28.16,28.25,42000.0,17.6281,17.6719,17.6156,17.6719,42000.0
2012-11-14 11:45:00,28.25,28.28,28.25,28.27,39300.0,17.6719,17.6907,17.6719,17.6844,39300.0
2012-11-14 11:50:00,28.27,28.27,28.25,28.26,24900.0,17.6844,17.6844,17.6719,17.6782,24900.0
2012-11-14 11:55:00,28.26,28.29,28.25,28.27,39600.0,17.6782,17.697,17.6719,17.6844,39600.0
2012-11-14 12:00:00,28.27,28.32,28.27,28.31,28800.0,17.6844,17.7157,17.6844,17.7095,28800.0
2012-11-14 12:05:00,28.31,28.31,28.25,28.25,36600.0,17.7095,17.7095,17.6719,17.6719,36600.0
2012-11-14 12:10:00,28.25,28.27,28.18,28.23,45300.0,17.6719,17.6844,17.6281,17.6594,45300.0
2012-11-14 12:15:00,28.23,28.26,28.22,28.23,44400.0,17.6594,17.6782,17.6532,17.6594,44400.0
2012-11-14 12:20:00,28.23,28.24,28.19,28.21,32400.0,17.6594,17.6657,17.6344,17.6469,32400.0
2012-11-14 12:25:00,28.2,28.23,28.2,28.23,12000.0,17.6407,17.6594,17.6407,17.6594,12000.0
2012-11-14 12:30:00,28.23,28.26,28.2,28.2,23100.0,17.6594,17.6782,17.6407,17.6407,23100.0
2012-11-14 12:35:00,28.2,28.21,28.15,28.15,30900.0,17.6407,17.6469,17.6094,17.6094,30900.0
2012-11-14 12:40:00,28.16,28.21,28.15,28.2,21300.0,17.6156,17.6469,17.6094,17.6407,21300.0
2012-11-14 12:45:00,28.19,28.19,28.15,28.16,17400.0,17.6344,17.6344,17.6094,17.6156,17400.0
2012-11-14 12:50:00,28.16,28.17,28.15,28.16,18000.0,17.6156,17.6219,17.6094,17.6156,18000.0
2012-11-14 12:55:00,28.15,28.15,28.12,28.12,31500.0,17.6094,17.6094,17.5906,17.5906,31500.0
2012-11-14 13:00:00,28.13,28.15,28.11,28.11,25500.0,17.5969,17.6094,17.5844,17.5844,25500.0
2012-11-14 13:05:00,28.12,28.13,28.08,28.08,23700.0,17.5906,17.5969,17.5656,17.5656,23700.0
2012-11-14 13:10:00,28.09,28.1,28.07,28.07,27300.0,17.5718,17.5781,17.5593,17.5593,27300.0
2012-11-14 13:15:00,28.09,28.13,28.09,28.13,28800.0,17.5718,17.5969,17.5718,17.5969,28800.0
2012-11-14 13:20:00,28.13,28.13,28.07,28.09,58200.0,17.5969,17.5969,17.5593,17.5718,58200.0
2012-11-14 13:25:00,28.09,28.13,28.07,28.08,29100.0,17.5718,17.5969,17.5593,17.5656,29100.0
2012-11-14 13:30:00,28.07,28.11,28.06,28.1,48900.0,17.5593,17.5844,17.5531,17.5781,48900.0
2012-11-14 13:35:00,28.11,28.17,28.1,28.11,57900.0,17.5844,17.6219,17.5781,17.5844,57900.0
2012-11-14 13:40:00,28.12,28.15,28.05,28.07,67200.0,17.5906,17.6094,17.5468,17.5593,67200.0
2012-11-14 13:45:00,28.08,28.11,28.06,28.11,23100.0,17.5656,17.5844,17.5531,17.5844,23100.0
2012-11-14 13:50:00,28.11,28.11,28.09,28.09,16800.0,17.5844,17.5844,17.5718,17.5718,16800.0
2012-11-14 13:55:00,28.11,28.14,28.11,28.13,25800.0,17.5844,17.6031,17.5844,17.5969,25800.0
2012-11-14 14:00:00,28.13,28.16,28.09,28.11,55200.0,17.5969,17.6156,17.5718,17.5844,55200.0
2012-11-14 14:05:00,28.1,28.15,28.07,28.1,229200.0,17.5781,17.6094,17.5593,17.5781,229200.0
2012-11-14 14:10:00,28.1,28.1,28.0,28.03,93600.0,17.5781,17.5781,17.5155,17.5343,93600.0
2012-11-14 14:15:00,28.03,28.03,27.96,27.97,101700.0,17.5343,17.5343,17.4905,17.4968,101700.0
2012-11-14 14:20:00,27.97,27.97,27.92,27.93,140100.0,17.4968,17.4968,17.4655,17.4718,140100.0
2012-11-14 14:25:00,27.93,28.0,27.91,27.99,174900.0,17.4718,17.5155,17.4592,17.5093,174900.0
2012-11-14 14:30:00,27.99,27.99,27.95,27.97,51000.0,17.5093,17.5093,17.4843,17.4968,51000.0
2012-11-14 14:35:00,27.96,28.01,27.89,27.89,419700.0,17.4905,17.5218,17.4467,17.4467,419700.0
2012-11-14 14:40:00,27.89,27.99,27.88,27.97,235500.0,17.4467,17.5093,17.4405,17.4968,235500.0
2012-11-14 14:45:00,27.96,28.03,27.96,27.97,75900.0,17.4905,17.5343,17.4905,17.4968,75900.0
2012-11-14 14:50:00,27.97,28.01,27.97,28.0,64500.0,17.4968,17.5218,17.4968,17.5155,64500.0
2012-11-14 14:55:00,28.0,28.01,27.97,27.98,95100.0,17.5155,17.5218,17.4968,17.503,95100.0
2012-11-14 15:00:00,27.98,27.98,27.89,27.89,257700.0,17.503,17.503,17.4467,17.4467,257700.0
2012-11-14 15:05:00,27.89,27.92,27.8,27.83,146700.0,17.4467,17.4655,17.3904,17.4092,146700.0
2012-11-14 15:10:00,27.83,27.87,27.82,27.85,101700.0,17.4092,17.4342,17.4029,17.4217,101700.0
2012-11-14 15:15:00,27.85,27.86,27.81,27.83,129900.0,17.4217,17.428,17.3967,17.4092,129900.0
2012-11-14 15:20:00,27.82,27.87,27.78,27.79,290700.0,17.4029,17.4342,17.3779,17.3842,290700.0
2012-11-14 15:25:00,27.79,27.88,27.79,27.84,119100.0,17.3842,17.4405,17.3842,17.4155,119100.0
2012-11-14 15:30:00,27.83,27.84,27.8,27.8,150900.0,17.4092,17.4155,17.3904,17.3904,150900.0
2012-11-14 15:35:00,27.81,27.83,27.79,27.79,164400.0,17.3967,17.4092,17.3842,17.3842,164400.0
2012-11-14 15:40:00,27.8,27.8,27.7,27.71,220350.0,17.3904,17.3904,17.3279,17.3341,220350.0
2012-11-14 15:45:00,27.71,27.73,27.68,27.71,223650.0,17.3341,17.3466,17.3154,17.3341,223650.0
2012-11-14 15:50:00,27.71,27.73,27.65,27.65,403800.0,17.3341,17.3466,17.2966,17.2966,403800.0
2012-11-14 15:55:00,27.65,27.72,27.65,27.71,492300.0,17.2966,17.3404,17.2966,17.3341,492300.0
2012-11-15 09:30:00,27.75,27.82,27.69,27.77,68400.0,17.3592,17.4029,17.3216,17.3717,68400.0
2012-11-15 09:35:00,27.77,27.89,27.77,27.85,93900.0,17.3717,17.4467,17.3717,17.4217,93900.0
2012-11-15 09:40:00,27.85,27.89,27.79,27.85,92400.0,17.4217,17.4467,17.3842,17.4217,92400.0
2012-11-15 09:45:00,27.84,27.84,27.7,27.73,52200.0,17.4155,17.4155,17.3279,17.3466,52200.0
2012-11-15 09:50:00,27.71,27.71,27.6,27.62,207000.0,17.3341,17.3341,17.2653,17.2778,207000.0
2012-11-15 09:55:00,27.63,27.64,27.56,27.64,130200.0,17.2841,17.2903,17.2403,17.2903,130200.0
2012-11-15 10:00:00,27.61,27.74,27.53,27.73,117900.0,17.2716,17.3529,17.2215,17.3466,117900.0
2012-11-15 10:05:00,27.73,27.84,27.72,27.77,122400.0,17.3466,17.4155,17.3404,17.3717,122400.0
2012-11-15 10:10:00,27.78,27.8,27.73,27.76,133800.0,17.3779,17.3904,17.3466,17.3654,133800.0
2012-11-15 10:15:00,27.77,27.86,27.76,27.83,203400.0,17.3717,17.428,17.3654,17.4092,203400.0
2012-11-15 10:20:00,27.83,27.83,27.78,27.82,78900.0,17.4092,17.4092,17.3779,17.4029,78900.0
2012-11-15 10:25:00,27.81,27.81,27.75,27.79,107700.0,17.3967,17.3967,17.3592,17.3842,107700.0
2012-11-15 10:30:00,27.77,27.81,27.74,27.75,194100.0,17.3717,17.3967,17.3529,17.3592,194100.0
2012-11-15 10:35:00,27.76,27.77,27.71,27.75,53700.0,17.3654,17.3717,17.3341,17.3592,53700.0
2012-11-15 10:40:00,27.74,27.75,27.69,27.69,55200.0,17.3529,17.3592,17.3216,17.3216,55200.0
2012-11-15 10:45:00,27.69,27.71,27.65,27.67,195000.0,17.3216,17.3341,17.2966,17.3091,195000.0
2012-11-15 10:50:00,27.67,27.71,27.65,27.67,58800.0,17.3091,17.3341,17.2966,17.3091,58800.0
2012-11-15 10:55:00,27.66,27.67,27.61,27.65,38700.0,17.3029,17.3091,17.2716,17.2966,38700.0
2012-11-15 11:00:00,27.65,27.69,27.63,27.69,36600.0,17.2966,17.3216,17.2841,17.3216,36600.0
2012-11-15 11:05:00,27.69,27.69,27.61,27.63,73500.0,17.3216,17.3216,17.2716,17.2841,73500.0
2012-11-15 11:10:00,27.63,27.67,27.63,27.65,33600.0,17.2841,17.3091,17.2841,17.2966,33600.0
2012-11-15 11:15:00,27.67,27.68,27.55,27.59,43800.0,17.3091,17.3154,17.234,17.2591,43800.0
2012-11-15 11:20:00,27.59,27.65,27.59,27.65,38700.0,17.2591,17.2966,17.2591,17.2966,38700.0
2012-11-15 11:25:00,27.65,27.67,27.6,27.61,50700.0,17.2966,17.3091,17.2653,17.2716,50700.0
2012-11-15 11:30:00,27.61,27.68,27.59,27.63,48300.0,17.2716,17.3154,17.2591,17.2841,48300.0
2012-11-15 11:35:00,27.61,27.63,27.58,27.6,30600.0,17.2716,17.2841,17.2528,17.2653,30600.0
2012-11-15 11:40:00,27.61,27.61,27.57,27.58,42900.0,17.2716,17.2716,17.2466,17.2528,42900.0
2012-11-15 11:45:00,27.57,27.57,27.45,27.52,179100.0,17.2466,17.2466,17.1715,17.2153,179100.0
2012-11-15 11:50:00,27.52,27.55,27.51,27.54,49200.0,17.2153,17.234,17.209,17.2278,49200.0
2012-11-15 11:55:00,27.55,27.61,27.53,27.59,135000.0,17.234,17.2716,17.2215,17.2591,135000.0
2012-11-15 12:00:00,27.59,27.63,27.58,27.6,56400.0,17.2591,17.2841,17.2528,17.2653,56400.0
2012-11-15 12:05:00,27.6,27.61,27.57,27.58,36600.0,17.2653,17.2716,17.2466,17.2528,36600.0
2012-11-15 12:10:00,27.59,27.6,27.55,27.56,27300.0,17.2591,17.2653,17.234,17.2403,27300.0
2012-11-15 12:15:00,27.55,27.56,27.53,27.55,34200.0,17.234,17.2403,17.2215,17.234,34200.0
2012-11-15 12:20:00,27.54,27.55,27.49,27.49,38700.0,17.2278,17.234,17.1965,17.1965,38700.0
2012-11-15 12:25:00,27.49,27.52,27.46,27.48,60300.0,17.1965,17.2153,17.1777,17.1903,60300.0
2012-11-15 12:30:00,27.48,27.52,27.48,27.51,87600.0,17.1903,17.2153,17.1903,17.209,87600.0
2012-11-15 12:35:00,27.51,27.6,27.51,27.6,341100.0,17.209,17.2653,17.209,17.2653,341100.0
2012-11-15 12:40:00,27.6,27.61,27.58,27.59,152700.0,17.2653,17.2716,17.2528,17.2591,152700.0
2012-11-15 12:45:00,27.59,27.66,27.59,27.66,76500.0,17.2591,17.3029,17.2591,17.3029,76500.0
2012-11-15 12:50:00,27.64,27.66,27.61,27.65,150000.0,17.2903,17.3029,17.2716,17.2966,150000.0
2012-11-15 12:55:00,27.65,27.67,27.62,27.66,42600.0,17.2966,17.3091,17.2778,17.3029,42600.0
2012-11-15 13:00:00,27.67,27.71,27.65,27.65,61500.0,17.3091,17.3341,17.2966,17.2966,61500.0
2012-11-15 13:05:00,27.65,27.71,27.63,27.69,55800.0,17.2966,17.3341,17.2841,17.3216,55800.0
2012-11-15 13:10:00,27.69,27.73,27.68,27.7,58500.0,17.3216,17.3466,17.3154,17.3279,58500.0
2012-11-15 13:15:00,27.71,27.73,27.7,27.71,33000.0,17.3341,17.3466,17.3279,17.3341,33000.0
2012-11-15 13:20:00,27.71,27.77,27.7,27.75,38700.0,17.3341,17.3717,17.3279,17.3592,38700.0
2012-11-15 13:25:00,27.75,27.77,27.73,27.76,51000.0,17.3592,17.3717,17.3466,17.3654,51000.0
2012-11-15 13:30:00,27.76,27.78,27.75,27.75,66000.0,17.3654,17.3779,17.3592,17.3592,66000.0
2012-11-15 13:35:00,27.74,27.83,27.74,27.83,148200.0,17.3529,17.4092,17.3529,17.4092,148200.0
2012-11-15 13:40:00,27.83,27.85,27.82,27.83,133500.0,17.4092,17.4217,17.4029,17.4092,133500.0
2012-11-15 13:45:00,27.84,27.87,27.82,27.84,47100.0,17.4155,17.4342,17.4029,17.4155,47100.0
2012-11-15 13:50:00,27.85,27.97,27.84,27.93,161400.0,17.4217,17.4968,17.4155,17.4718,161400.0
2012-11-15 13:55:00,27.94,27.95,27.88,27.88,47100.0,17.478,17.4843,17.4405,17.4405,47100.0
2012-11-15 14:00:00,27.88,27.89,27.85,27.85,45900.0,17.4405,17.4467,17.4217,17.4217,45900.0
2012-11-15 14:05:00,27.86,27.88,27.81,27.81,79200.0,17.428,17.4405,17.3967,17.3967,79200.0
2012-11-15 14:10:00,27.81,27.87,27.81,27.85,103200.0,17.3967,17.4342,17.3967,17.4217,103200.0
2012-11-15 14:15:00,27.85,27.85,27.79,27.83,69600.0,17.4217,17.4217,17.3842,17.4092,69600.0
2012-11-15 14:20:00,27.82,27.86,27.82,27.85,69900.0,17.4029,17.428,17.4029,17.4217,69900.0
2012-11-15 14:25:00,27.86,27.86,27.83,27.86,61800.0,17.428,17.428,17.4092,17.428,61800.0
2012-11-15 14:30:00,27.85,27.86,27.81,27.82,82800.0,17.4217,17.428,17.3967,17.4029,82800.0
2012-11-15 14:35:00,27.82,27.85,27.81,27.84,73800.0,17.4029,17.4217,17.3967,17.4155,73800.0
2012-11-15 14:40:00,27.83,27.86,27.83,27.84,60900.0,17.4092,17.428,17.4092,17.4155,60900.0
2012-11-15 14:45:00,27.83,27.85,27.81,27.84,94800.0,17.4092,17.4217,17.3967,17.4155,94800.0
2012-11-15 14:50:00,27.83,27.89,27.83,27.87,78000.0,17.4092,17.4467,17.4092,17.4342,78000.0
2012-11-15 14:55:00,27.87,27.91,27.86,27.87,176100.0,17.4342,17.4592,17.428,17.4342,176100.0
2012-11-15 15:00:00,27.87,27.87,27.8,27.81,231000.0,17.4342,17.4342,17.3904,17.3967,231000.0
2012-11-15 15:05:00,27.81,27.83,27.79,27.82,103200.0,17.3967,17.4092,17.3842,17.4029,103200.0
2012-11-15 15:10:00,27.81,27.86,27.81,27.84,101700.0,17.3967,17.428,17.3967,17.4155,101700.0
2012-11-15 15:15:00,27.83,27.87,27.81,27.83,86100.0,17.4092,17.4342,17.3967,17.4092,86100.0
2012-11-15 15:20:00,27.83,27.85,27.81,27.81,152700.0,17.4092,17.4217,17.3967,17.3967,152700.0
2012-11-15 15:25:00,27.82,27.85,27.81,27.83,80700.0,17.4029,17.4217,17.3967,17.4092,80700.0
2012-11-15 15:30:00,27.82,27.82,27.75,27.75,98700.0,17.4029,17.4029,17.3592,17.3592,98700.0
2012-11-15 15:35:00,27.75,27.81,27.73,27.81,152700.0,17.3592,17.3967,17.3466,17.3967,152700.0
2012-11-15 15:40:00,27.82,27.9,27.81,27.88,239700.0,17.4029,17.453,17.3967,17.4405,239700.0
2012-11-15 15:45:00,27.88,27.92,27.87,27.9,263100.0,17.4405,17.4655,17.4342,17.453,263100.0
2012-11-15 15:50:00,27.9,27.9,27.85,27.89,232500.0,17.453,17.453,17.4217,17.4467,232500.0
2012-11-15 15:55:00,27.89,27.91,27.85,27.87,625500.0,17.4467,17.4592,17.4217,17.4342,625500.0
2012-11-16 09:30:00,27.83,27.98,27.77,27.86,450450.0,17.4092,17.503,17.3717,17.428,450450.0
2012-11-16 09:35:00,27.86,27.97,27.86,27.94,32850.0,17.428,17.4968,17.428,17.478,32850.0
2012-11-16 09:40:00,27.95,27.98,27.87,27.87,36600.0,17.4843,17.503,17.4342,17.4342,36600.0
2012-11-16 09:45:00,27.89,27.94,27.85,27.93,33900.0,17.4467,17.478,17.4217,17.4718,33900.0
2012-11-16 09:50:00,27.92,28.03,27.87,27.87,72450.0,17.4655,17.5343,17.4342,17.4342,72450.0
2012-11-16 09:55:00,27.86,27.93,27.8,27.87,62850.0,17.428,17.4718,17.3904,17.4342,62850.0
2012-11-16 10:00:00,27.87,27.91,27.71,27.76,55350.0,17.4342,17.4592,17.3341,17.3654,55350.0
2012-11-16 10:05:00,27.77,27.79,27.71,27.78,18150.0,17.3717,17.3842,17.3341,17.3779,18150.0
2012-11-16 10:10:00,27.79,27.8,27.67,27.75,55950.0,17.3842,17.3904,17.3091,17.3592,55950.0
2012-11-16 10:15:00,27.74,27.81,27.71,27.77,50400.0,17.3529,17.3967,17.3341,17.3717,50400.0
2012-11-16 10:20:00,27.76,27.81,27.75,27.76,46950.0,17.3654,17.3967,17.3592,17.3654,46950.0
2012-11-16 10:25:00,27.78,27.85,27.76,27.84,69300.0,17.3779,17.4217,17.3654,17.4155,69300.0
2012-11-16 10:30:00,27.85,27.88,27.8,27.83,53850.0,17.4217,17.4405,17.3904,17.4092,53850.0
2012-11-16 10:35:00,27.82,27.87,27.8,27.86,66900.0,17.4029,17.4342,17.3904,17.428,66900.0
2012-11-16 10:40:00,27.86,27.87,27.8,27.83,81900.0,17.428,17.4342,17.3904,17.4092,81900.0
2012-11-16 10:45:00,27.84,27.84,27.79,27.81,19800.0,17.4155,17.4155,17.3842,17.3967,19800.0
2012-11-16 10:50:00,27.81,27.86,27.79,27.84,42450.0,17.3967,17.428,17.3842,17.4155,42450.0
2012-11-16 10:55:00,27.83,27.83,27.77,27.8,9150.0,17.4092,17.4092,17.3717,17.3904,9150.0
2012-11-16 11:00:00,27.79,27.82,27.76,27.81,13050.0,17.3842,17.4029,17.3654,17.3967,13050.0
2012-11-16 11:05:00,27.82,27.83,27.75,27.76,14400.0,17.4029,17.4092,17.3592,17.3654,14400.0
2012-11-16 11:10:00,27.76,27.76,27.71,27.72,40800.0,17.3654,17.3654,17.3341,17.3404,40800.0
2012-11-16 11:15:00,27.72,27.72,27.69,27.7,19500.0,17.3404,17.3404,17.3216,17.3279,19500.0
2012-11-16 11:20:00,27.7,27.73,27.66,27.66,60900.0,17.3279,17.3466,17.3029,17.3029,60900.0
2012-11-16 11:25:00,27.66,27.69,27.57,27.61,62550.0,17.3029,17.3216,17.2466,17.2716,62550.0
2012-11-16 11:30:00,27.6,27.64,27.6,27.62,26400.0,17.2653,17.2903,17.2653,17.2778,26400.0
2012-11-16 11:35:00,27.63,27.67,27.63,27.67,11700.0,17.2841,17.3091,17.2841,17.3091,11700.0
2012-11-16 11:40:00,27.67,27.85,27.65,27.75,43350.0,17.3091,17.4217,17.2966,17.3592,43350.0
2012-11-16 11:45:00,27.76,27.86,27.71,27.83,43200.0,17.3654,17.428,17.3341,17.4092,43200.0
2012-11-16 11:50:00,27.83,27.89,27.83,27.83,52350.0,17.4092,17.4467,17.4092,17.4092,52350.0
2012-11-16 11:55:00,27.82,27.97,27.82,27.95,35250.0,17.4029,17.4968,17.4029,17.4843,35250.0
2012-11-16 12:00:00,27.95,28.02,27.95,27.99,68700.0,17.4843,17.5281,17.4843,17.5093,68700.0
2012-11-16 12:05:00,27.99,28.0,27.91,27.99,31050.0,17.5093,17.5155,17.4592,17.5093,31050.0
2012-11-16 12:10:00,27.99,28.03,27.97,27.97,38700.0,17.5093,17.5343,17.4968,17.4968,38700.0
2012-11-16 12:15:00,27.99,27.99,27.95,27.97,11550.0,17.5093,17.5093,17.4843,17.4968,11550.0
2012-11-16 12:20:00,27.98,27.98,27.95,27.97,13800.0,17.503,17.503,17.4843,17.4968,13800.0
2012-11-16 12:25:00,27.97,27.99,27.96,27.96,17100.0,17.4968,17.5093,17.4905,17.4905,17100.0
2012-11-16 12:30:00,27.95,28.01,27.95,27.99,17400.0,17.4843,17.5218,17.4843,17.5093,17400.0
2012-11-16 12:35:00,27.99,28.03,27.99,28.02,36600.0,17.5093,17.5343,17.5093,17.5281,36600.0
2012-11-16 12:40:00,28.03,28.05,28.0,28.01,22800.0,17.5343,17.5468,17.5155,17.5218,22800.0
2012-11-16 12:45:00,28.01,28.03,28.01,28.01,14550.0,17.5218,17.5343,17.5218,17.5218,14550.0
2012-11-16 12:50:00,28.01,28.01,27.96,27.99,18300.0,17.5218,17.5218,17.4905,17.5093,18300.0
2012-11-16 12:55:00,27.99,28.02,27.99,27.99,17850.0,17.5093,17.5281,17.5093,17.5093,17850.0
2012-11-16 13:00:00,27.99,27.99,27.93,27.93,14400.0,17.5093,17.5093,17.4718,17.4718,14400.0
2012-11-16 13:05:00,27.94,27.96,27.92,27.96,7950.0,17.478,17.4905,17.4655,17.4905,7950.0
2012-11-16 13:10:00,27.94,27.94,27.89,27.91,7800.0,17.478,17.478,17.4467,17.4592,7800.0
2012-11-16 13:15:00,27.91,27.91,27.81,27.81,33000.0,17.4592,17.4592,17.3967,17.3967,33000.0
2012-11-16 13:20:00,27.82,27.84,27.81,27.84,10050.0,17.4029,17.4155,17.3967,17.4155,10050.0
2012-11-16 13:25:00,27.84,27.85,27.82,27.84,9300.0,17.4155,17.4217,17.4029,17.4155,9300.0
2012-11-16 13:30:00,27.86,27.87,27.81,27.81,11850.0,17.428,17.4342,17.3967,17.3967,11850.0
2012-11-16 13:35:00,27.8,27.83,27.79,27.81,7650.0,17.3904,17.4092,17.3842,17.3967,7650.0
2012-11-16 13:40:00,27.81,27.84,27.81,27.84,6750.0,17.3967,17.4155,17.3967,17.4155,6750.0
2012-11-16 13:45:00,27.83,27.83,27.81,27.81,12000.0,17.4092,17.4092,17.3967,17.3967,12000.0
2012-11-16 13:50:00,27.81,27.85,27.81,27.83,13650.0,17.3967,17.4217,17.3967,17.4092,13650.0
2012-11-16 13:55:00,27.83,27.87,27.83,27.87,7950.0,17.4092,17.4342,17.4092,17.4342,7950.0
2012-11-16 14:00:00,27.86,27.87,27.83,27.85,10650.0,17.428,17.4342,17.4092,17.4217,10650.0
2012-11-16 14:05:00,27.85,27.86,27.84,27.85,9750.0,17.4217,17.428,17.4155,17.4217,9750.0
2012-11-16 14:10:00,27.85,27.86,27.8,27.81,20550.0,17.4217,17.428,17.3904,17.3967,20550.0
2012-11-16 14:15:00,27.81,27.82,27.81,27.82,7950.0,17.3967,17.4029,17.3967,17.4029,7950.0
2012-11-16 14:20:00,27.83,27.83,27.76,27.78,24150.0,17.4092,17.4092,17.3654,17.3779,24150.0
2012-11-16 14:25:00,27.77,27.81,27.77,27.79,24300.0,17.3717,17.3967,17.3717,17.3842,24300.0
2012-11-16 14:30:00,27.8,27.81,27.75,27.76,47700.0,17.3904,17.3967,17.3592,17.3654,47700.0
2012-11-16 14:35:00,27.77,27.8,27.76,27.8,31650.0,17.3717,17.3904,17.3654,17.3904,31650.0
2012-11-16 14:40:00,27.79,27.83,27.79,27.79,29850.0,17.3842,17.4092,17.3842,17.3842,29850.0
2012-11-16 14:45:00,27.79,27.83,27.79,27.82,17550.0,17.3842,17.4092,17.3842,17.4029,17550.0
2012-11-16 14:50:00,27.81,27.85,27.81,27.83,21450.0,17.3967,17.4217,17.3967,17.4092,21450.0
2012-11-16 14:55:00,27.83,27.86,27.82,27.83,23850.0,17.4092,17.428,17.4029,17.4092,23850.0
2012-11-16 15:00:00,27.83,27.83,27.79,27.82,30150.0,17.4092,17.4092,17.3842,17.4029,30150.0
2012-11-16 15:05:00,27.83,27.85,27.81,27.85,17100.0,17.4092,17.4217,17.3967,17.4217,17100.0
2012-11-16 15:10:00,27.85,27.87,27.81,27.86,56550.0,17.4217,17.4342,17.3967,17.428,56550.0
2012-11-16 15:15:00,27.87,27.91,27.86,27.87,27750.0,17.4342,17.4592,17.428,17.4342,27750.0
2012-11-16 15:20:00,27.87,27.93,27.87,27.91,34650.0,17.4342,17.4718,17.4342,17.4592,34650.0
2012-11-16 15:25:00,27.91,27.92,27.88,27.91,21900.0,17.4592,17.4655,17.4405,17.4592,21900.0
2012-11-16 15:30:00,27.91,27.95,27.91,27.93,29850.0,17.4592,17.4843,17.4592,17.4718,29850.0
2012-11-16 15:35:00,27.93,28.0,27.91,27.99,79350.0,17.4718,17.5155,17.4592,17.5093,79350.0
2012-11-16 15:40:00,27.99,28.01,27.97,27.99,66600.0,17.5093,17.5218,17.4968,17.5093,66600.0
2012-11-16 15:45:00,27.99,28.0,27.93,27.95,92250.0,17.5093,17.5155,17.4718,17.4843,92250.0
2012-11-16 15:50:00,27.95,27.95,27.86,27.88,382200.0,17.4843,17.4843,17.428,17.4405,382200.0
2012-11-16 15:55:00,27.87,27.93,27.87,27.89,535650.0,17.4342,17.4718,17.4342,17.4467,535650.0
2012-11-19 09:30:00,28.23,28.35,28.11,28.2,49500.0,17.6594,17.7345,17.5844,17.6407,49500.0
2012-11-19 09:35:00,28.23,28.33,28.21,28.32,68850.0,17.6594,17.722,17.6469,17.7157,68850.0
2012-11-19 09:40:00,28.31,28.32,28.13,28.15,83700.0,17.7095,17.7157,17.5969,17.6094,83700.0
2012-11-19 09:45:00,28.17,28.19,28.11,28.16,93750.0,17.6219,17.6344,17.5844,17.6156,93750.0
2012-11-19 09:50:00,28.16,28.16,28.09,28.15,170550.0,17.6156,17.6156,17.5718,17.6094,170550.0
2012-11-19 09:55:00,28.16,28.24,28.15,28.22,64650.0,17.6156,17.6657,17.6094,17.6532,64650.0
2012-11-19 10:00:00,28.22,28.23,28.11,28.13,36750.0,17.6532,17.6594,17.5844,17.5969,36750.0
2012-11-19 10:05:00,28.12,28.12,28.02,28.02,41400.0,17.5906,17.5906,17.5281,17.5281,41400.0
2012-11-19 10:10:00,28.02,28.07,28.01,28.06,39900.0,17.5281,17.5593,17.5218,17.5531,39900.0
2012-11-19 10:15:00,28.06,28.14,28.05,28.12,60750.0,17.5531,17.6031,17.5468,17.5906,60750.0
2012-11-19 10:20:00,28.12,28.21,28.11,28.18,50100.0,17.5906,17.6469,17.5844,17.6281,50100.0
2012-11-19 10:25:00,28.18,28.23,28.17,28.19,25500.0,17.6281,17.6594,17.6219,17.6344,25500.0
2012-11-19 10:30:00,28.19,28.23,28.18,28.21,50250.0,17.6344,17.6594,17.6281,17.6469,50250.0
2012-11-19 10:35:00,28.21,28.23,28.19,28.22,44100.0,17.6469,17.6594,17.6344,17.6532,44100.0
2012-11-19 10:40:00,28.22,28.27,28.21,28.24,27900.0,17.6532,17.6844,17.6469,17.6657,27900.0
2012-11-19 10:45:00,28.25,28.29,28.24,28.25,20100.0,17.6719,17.697,17.6657,17.6719,20100.0
2012-11-19 10:50:00,28.25,28.26,28.23,28.23,11250.0,17.6719,17.6782,17.6594,17.6594,11250.0
2012-11-19 10:55:00,28.23,28.25,28.19,28.25,53400.0,17.6594,17.6719,17.6344,17.6719,53400.0
2012-11-19 11:00:00,28.25,28.27,28.23,28.25,48600.0,17.6719,17.6844,17.6594,17.6719,48600.0
2012-11-19 11:05:00,28.24,28.27,28.23,28.25,31500.0,17.6657,17.6844,17.6594,17.6719,31500.0
2012-11-19 11:10:00,28.25,28.27,28.22,28.23,45450.0,17.6719,17.6844,17.6532,17.6594,45450.0
2012-11-19 11:15:00,28.23,28.25,28.19,28.2,13500.0,17.6594,17.6719,17.6344,17.6407,13500.0
2012-11-19 11:20:00,28.2,28.2,28.15,28.15,9900.0,17.6407,17.6407,17.6094,17.6094,9900.0
2012-11-19 11:25:00,28.17,28.18,28.15,28.16,12750.0,17.6219,17.6281,17.6094,17.6156,12750.0
2012-11-19 11:30:00,28.15,28.15,28.11,28.11,12600.0,17.6094,17.6094,17.5844,17.5844,12600.0
2012-11-19 11:35:00,28.11,28.13,28.09,28.11,20550.0,17.5844,17.5969,17.5718,17.5844,20550.0
2012-11-19 11:40:00,28.11,28.11,28.07,28.07,21300.0,17.5844,17.5844,17.5593,17.5593,21300.0
2012-11-19 11:45:00,28.08,28.09,28.07,28.08,22950.0,17.5656,17.5718,17.5593,17.5656,22950.0
2012-11-19 11:50:00,28.08,28.08,28.05,28.07,19650.0,17.5656,17.5656,17.5468,17.5593,19650.0
2012-11-19 11:55:00,28.07,28.09,28.07,28.08,12000.0,17.5593,17.5718,17.5593,17.5656,12000.0
2012-11-19 12:00:00,28.09,28.11,28.06,28.07,16350.0,17.5718,17.5844,17.5531,17.5593,16350.0
2012-11-19 12:05:00,28.08,28.11,28.07,28.1,15300.0,17.5656,17.5844,17.5593,17.5781,15300.0
2012-11-19 12:10:00,28.11,28.11,28.07,28.07,21150.0,17.5844,17.5844,17.5593,17.5593,21150.0
2012-11-19 12:15:00,28.07,28.07,28.05,28.06,28950.0,17.5593,17.5593,17.5468,17.5531,28950.0
2012-11-19 12:20:00,28.07,28.09,28.05,28.07,23850.0,17.5593,17.5718,17.5468,17.5593,23850.0
2012-11-19 12:25:00,28.07,28.07,28.04,28.05,12600.0,17.5593,17.5593,17.5406,17.5468,12600.0
2012-11-19 12:30:00,28.04,28.07,28.04,28.06,10350.0,17.5406,17.5593,17.5406,17.5531,10350.0
2012-11-19 12:35:00,28.06,28.07,28.05,28.05,15600.0,17.5531,17.5593,17.5468,17.5468,15600.0
2012-11-19 12:40:00,28.05,28.07,28.05,28.05,31800.0,17.5468,17.5593,17.5468,17.5468,31800.0
2012-11-19 12:45:00,28.05,28.05,28.03,28.04,14700.0,17.5468,17.5468,17.5343,17.5406,14700.0
2012-11-19 12:50:00,28.04,28.05,28.03,28.05,17400.0,17.5406,17.5468,17.5343,17.5468,17400.0
2012-11-19 12:55:00,28.05,28.05,28.04,28.05,9300.0,17.5468,17.5468,17.5406,17.5468,9300.0
2012-11-19 13:00:00,28.04,28.05,28.03,28.05,8550.0,17.5406,17.5468,17.5343,17.5468,8550.0
2012-11-19 13:05:00,28.05,28.07,28.05,28.07,13500.0,17.5468,17.5593,17.5468,17.5593,13500.0
2012-11-19 13:10:00,28.06,28.07,28.06,28.07,21750.0,17.5531,17.5593,17.5531,17.5593,21750.0
2012-11-19 13:15:00,28.08,28.09,28.05,28.06,50850.0,17.5656,17.5718,17.5468,17.5531,50850.0
2012-11-19 13:20:00,28.06,28.06,28.02,28.03,40950.0,17.5531,17.5531,17.5281,17.5343,40950.0
2012-11-19 13:25:00,28.03,28.03,27.99,28.0,40200.0,17.5343,17.5343,17.5093,17.5155,40200.0
2012-11-19 13:30:00,28.0,28.01,27.99,28.0,25200.0,17.5155,17.5218,17.5093,17.5155,25200.0
2012-11-19 13:35:00,28.01,28.01,27.97,27.99,41550.0,17.5218,17.5218,17.4968,17.5093,41550.0
2012-11-19 13:40:00,27.99,28.0,27.99,27.99,12600.0,17.5093,17.5155,17.5093,17.5093,12600.0
2012-11-19 13:45:00,27.99,28.0,27.98,28.0,8850.0,17.5093,17.5155,17.503,17.5155,8850.0
2012-11-19 13:50:00,27.99,28.02,27.99,28.02,12300.0,17.5093,17.5281,17.5093,17.5281,12300.0
2012-11-19 13:55:00,28.01,28.01,27.99,27.99,16200.0,17.5218,17.5218,17.5093,17.5093,16200.0
2012-11-19 14:00:00,27.99,28.03,27.99,28.02,15300.0,17.5093,17.5343,17.5093,17.5281,15300.0
2012-11-19 14:05:00,28.03,28.05,28.02,28.05,16500.0,17.5343,17.5468,17.5281,17.5468,16500.0
2012-11-19 14:10:00,28.05,28.05,28.03,28.04,11700.0,17.5468,17.5468,17.5343,17.5406,11700.0
2012-11-19 14:15:00,28.05,28.05,28.03,28.04,16800.0,17.5468,17.5468,17.5343,17.5406,16800.0
2012-11-19 14:20:00,28.04,28.08,28.04,28.07,40650.0,17.5406,17.5656,17.5406,17.5593,40650.0
2012-11-19 14:25:00,28.07,28.08,28.07,28.07,15450.0,17.5593,17.5656,17.5593,17.5593,15450.0
2012-11-19 14:30:00,28.07,28.09,28.07,28.07,18900.0,17.5593,17.5718,17.5593,17.5593,18900.0
2012-11-19 14:35:00,28.08,28.09,28.06,28.09,21450.0,17.5656,17.5718,17.5531,17.5718,21450.0
2012-11-19 14:40:00,28.08,28.12,28.08,28.12,15600.0,17.5656,17.5906,17.5656,17.5906,15600.0
2012-11-19 14:45:00,28.12,28.13,28.1,28.12,23250.0,17.5906,17.5969,17.5781,17.5906,23250.0
2012-11-19 14:50:00,28.12,28.13,28.09,28.09,41850.0,17.5906,17.5969,17.5718,17.5718,41850.0
2012-11-19 14:55:00,28.09,28.12,28.09,28.11,19500.0,17.5718,17.5906,17.5718,17.5844,19500.0
2012-11-19 15:00:00,28.1,28.12,28.08,28.12,28350.0,17.5781,17.5906,17.5656,17.5906,28350.0
2012-11-19 15:05:00,28.12,28.13,28.11,28.13,24150.0,17.5906,17.5969,17.5844,17.5969,24150.0
2012-11-19 15:10:00,28.13,28.16,28.12,28.13,42000.0,17.5969,17.6156,17.5906,17.5969,42000.0
2012-11-19 15:15:00,28.14,28.16,28.13,28.13,50250.0,17.6031,17.6156,17.5969,17.5969,50250.0
2012-11-19 15:20:00,28.13,28.17,28.13,28.17,51450.0,17.5969,17.6219,17.5969,17.6219,51450.0
2012-11-19 15:25:00,28.17,28.17,28.15,28.16,36900.0,17.6219,17.6219,17.6094,17.6156,36900.0
2012-11-19 15:30:00,28.16,28.18,28.15,28.18,44400.0,17.6156,17.6281,17.6094,17.6281,44400.0
2012-11-19 15:35:00,28.18,28.18,28.15,28.16,53550.0,17.6281,17.6281,17.6094,17.6156,53550.0
2012-11-19 15:40:00,28.16,28.17,28.13,28.14,54000.0,17.6156,17.6219,17.5969,17.6031,54000.0
2012-11-19 15:45:00,28.13,28.17,28.13,28.17,67950.0,17.5969,17.6219,17.5969,17.6219,67950.0
2012-11-19 15:50:00,28.17,28.22,28.17,28.22,175500.0,17.6219,17.6532,17.6219,17.6532,175500.0
2012-11-19 15:55:00,28.22,28.23,28.18,28.21,238650.0,17.6532,17.6594,17.6281,17.6469,238650.0
2012-11-20 09:30:00,28.05,28.1,28.02,28.02,54750.0,17.5468,17.5781,17.5281,17.5281,54750.0
2012-11-20 09:35:00,28.04,28.18,28.03,28.17,34500.0,17.5406,17.6281,17.5343,17.6219,34500.0
2012-11-20 09:40:00,28.15,28.16,28.04,28.07,54300.0,17.6094,17.6156,17.5406,17.5593,54300.0
2012-11-20 09:45:00,28.09,28.14,28.09,28.13,15900.0,17.5718,17.6031,17.5718,17.5969,15900.0
2012-11-20 09:50:00,28.13,28.21,28.13,28.18,70500.0,17.5969,17.6469,17.5969,17.6281,70500.0
2012-11-20 09:55:00,28.17,28.23,28.17,28.22,29850.0,17.6219,17.6594,17.6219,17.6532,29850.0
2012-11-20 10:00:00,28.22,28.24,28.19,28.2,54450.0,17.6532,17.6657,17.6344,17.6407,54450.0
2012-11-20 10:05:00,28.19,28.2,28.11,28.11,37500.0,17.6344,17.6407,17.5844,17.5844,37500.0
2012-11-20 10:10:00,28.13,28.23,28.13,28.22,39600.0,17.5969,17.6594,17.5969,17.6532,39600.0
2012-11-20 10:15:00,28.21,28.24,28.2,28.23,22650.0,17.6469,17.6657,17.6407,17.6594,22650.0
2012-11-20 10:20:00,28.23,28.25,28.22,28.23,32700.0,17.6594,17.6719,17.6532,17.6594,32700.0
2012-11-20 10:25:00,28.24,28.25,28.2,28.21,29250.0,17.6657,17.6719,17.6407,17.6469,29250.0
2012-11-20 10:30:00,28.21,28.25,28.21,28.25,39300.0,17.6469,17.6719,17.6469,17.6719,39300.0
2012-11-20 10:35:00,28.25,28.27,28.23,28.27,45450.0,17.6719,17.6844,17.6594,17.6844,45450.0
2012-11-20 10:40:00,28.27,28.28,28.23,28.25,55650.0,17.6844,17.6907,17.6594,17.6719,55650.0
2012-11-20 10:45:00,28.25,28.29,28.24,28.28,40350.0,17.6719,17.697,17.6657,17.6907,40350.0
2012-11-20 10:50:00,28.28,28.29,28.26,28.27,36900.0,17.6907,17.697,17.6782,17.6844,36900.0
2012-11-20 10:55:00,28.27,28.29,28.23,28.24,17850.0,17.6844,17.697,17.6594,17.6657,17850.0
2012-11-20 11:00:00,28.24,28.24,28.2,28.2,14100.0,17.6657,17.6657,17.6407,17.6407,14100.0
2012-11-20 11:05:00,28.21,28.24,28.19,28.21,13500.0,17.6469,17.6657,17.6344,17.6469,13500.0
2012-11-20 11:10:00,28.21,28.23,28.19,28.21,6900.0,17.6469,17.6594,17.6344,17.6469,6900.0
2012-11-20 11:15:00,28.2,28.22,28.19,28.21,14700.0,17.6407,17.6532,17.6344,17.6469,14700.0
2012-11-20 11:20:00,28.21,28.25,28.21,28.25,14850.0,17.6469,17.6719,17.6469,17.6719,14850.0
2012-11-20 11:25:00,28.25,28.26,28.24,28.25,15450.0,17.6719,17.6782,17.6657,17.6719,15450.0
2012-11-20 11:30:00,28.25,28.27,28.25,28.26,11100.0,17.6719,17.6844,17.6719,17.6782,11100.0
2012-11-20 11:35:00,28.26,28.27,28.25,28.25,11550.0,17.6782,17.6844,17.6719,17.6719,11550.0
2012-11-20 11:40:00,28.25,28.28,28.24,28.27,8850.0,17.6719,17.6907,17.6657,17.6844,8850.0
2012-11-20 11:45:00,28.27,28.28,28.25,28.25,10950.0,17.6844,17.6907,17.6719,17.6719,10950.0
2012-11-20 11:50:00,28.25,28.3,28.25,28.3,16350.0,17.6719,17.7032,17.6719,17.7032,16350.0
2012-11-20 11:55:00,28.3,28.31,28.28,28.29,12750.0,17.7032,17.7095,17.6907,17.697,12750.0
2012-11-20 12:00:00,28.29,28.31,28.29,28.31,17700.0,17.697,17.7095,17.697,17.7095,17700.0
2012-11-20 12:05:00,28.31,28.31,28.28,28.29,16050.0,17.7095,17.7095,17.6907,17.697,16050.0
2012-11-20 12:10:00,28.3,28.31,28.3,28.31,5100.0,17.7032,17.7095,17.7032,17.7095,5100.0
2012-11-20 12:15:00,28.3,28.3,28.27,28.28,13200.0,17.7032,17.7032,17.6844,17.6907,13200.0
2012-11-20 12:20:00,28.28,28.29,28.27,28.28,7950.0,17.6907,17.697,17.6844,17.6907,7950.0
2012-11-20 12:25:00,28.27,28.29,28.23,28.26,15600.0,17.6844,17.697,17.6594,17.6782,15600.0
2012-11-20 12:30:00,28.25,28.25,28.21,28.23,25950.0,17.6719,17.6719,17.6469,17.6594,25950.0
2012-11-20 12:35:00,28.23,28.23,28.21,28.22,16500.0,17.6594,17.6594,17.6469,17.6532,16500.0
2012-11-20 12:40:00,28.21,28.23,28.21,28.21,10200.0,17.6469,17.6594,17.6469,17.6469,10200.0
2012-11-20 12:45:00,28.22,28.22,28.2,28.2,9450.0,17.6532,17.6532,17.6407,17.6407,9450.0
2012-11-20 12:50:00,28.21,28.21,28.19,28.2,10500.0,17.6469,17.6469,17.6344,17.6407,10500.0
2012-11-20 12:55:00,28.21,28.21,28.19,28.19,9750.0,17.6469,17.6469,17.6344,17.6344,9750.0
2012-11-20 13:00:00,28.19,28.19,28.13,28.14,15900.0,17.6344,17.6344,17.5969,17.6031,15900.0
2012-11-20 13:05:00,28.14,28.15,28.1,28.1,16350.0,17.6031,17.6094,17.5781,17.5781,16350.0
2012-11-20 13:10:00,28.1,28.11,28.02,28.04,51450.0,17.5781,17.5844,17.5281,17.5406,51450.0
2012-11-20 13:15:00,28.03,28.09,28.03,28.07,25650.0,17.5343,17.5718,17.5343,17.5593,25650.0
2012-11-20 13:20:00,28.07,28.09,28.07,28.08,21300.0,17.5593,17.5718,17.5593,17.5656,21300.0
2012-11-20 13:25:00,28.07,28.07,27.99,27.99,24750.0,17.5593,17.5593,17.5093,17.5093,24750.0
2012-11-20 13:30:00,27.99,28.03,27.99,28.03,11400.0,17.5093,17.5343,17.5093,17.5343,11400.0
2012-11-20 13:35:00,28.03,28.07,28.03,28.06,25650.0,17.5343,17.5593,17.5343,17.5531,25650.0
2012-11-20 13:40:00,28.06,28.06,28.03,28.05,5550.0,17.5531,17.5531,17.5343,17.5468,5550.0
2012-11-20 13:45:00,28.05,28.07,28.03,28.05,9150.0,17.5468,17.5593,17.5343,17.5468,9150.0
2012-11-20 13:50:00,28.06,28.09,28.06,28.09,10050.0,17.5531,17.5718,17.5531,17.5718,10050.0
2012-11-20 13:55:00,28.09,28.12,28.07,28.11,16650.0,17.5718,17.5906,17.5593,17.5844,16650.0
2012-11-20 14:00:00,28.11,28.11,28.1,28.11,23850.0,17.5844,17.5844,17.5781,17.5844,23850.0
2012-11-20 14:05:00,28.11,28.15,28.11,28.12,29700.0,17.5844,17.6094,17.5844,17.5906,29700.0
2012-11-20 14:10:00,28.12,28.17,28.12,28.17,69300.0,17.5906,17.6219,17.5906,17.6219,69300.0
2012-11-20 14:15:00,28.17,28.18,28.15,28.17,52800.0,17.6219,17.6281,17.6094,17.6219,52800.0
2012-11-20 14:20:00,28.17,28.17,28.15,28.15,22050.0,17.6219,17.6219,17.6094,17.6094,22050.0
2012-11-20 14:25:00,28.14,28.17,28.14,28.17,21600.0,17.6031,17.6219,17.6031,17.6219,21600.0
2012-11-20 14:30:00,28.16,28.16,28.15,28.16,10350.0,17.6156,17.6156,17.6094,17.6156,10350.0
2012-11-20 14:35:00,28.17,28.17,28.13,28.14,13050.0,17.6219,17.6219,17.5969,17.6031,13050.0
2012-11-20 14:40:00,28.14,28.15,28.13,28.15,6600.0,17.6031,17.6094,17.5969,17.6094,6600.0
2012-11-20 14:45:00,28.15,28.2,28.15,28.17,21300.0,17.6094,17.6407,17.6094,17.6219,21300.0
2012-11-20 14:50:00,28.17,28.2,28.17,28.19,13650.0,17.6219,17.6407,17.6219,17.6344,13650.0
2012-11-20 14:55:00,28.19,28.19,28.15,28.17,14400.0,17.6344,17.6344,17.6094,17.6219,14400.0
2012-11-20 15:00:00,28.17,28.23,28.17,28.21,23850.0,17.6219,17.6594,17.6219,17.6469,23850.0
2012-11-20 15:05:00,28.21,28.21,28.18,28.2,18000.0,17.6469,17.6469,17.6281,17.6407,18000.0
2012-11-20 15:10:00,28.2,28.22,28.19,28.22,10650.0,17.6407,17.6532,17.6344,17.6532,10650.0
2012-11-20 15:15:00,28.22,28.23,28.19,28.23,63450.0,17.6532,17.6594,17.6344,17.6594,63450.0
2012-11-20 15:20:00,28.23,28.23,28.2,28.21,24600.0,17.6594,17.6594,17.6407,17.6469,24600.0
2012-11-20 15:25:00,28.21,28.21,28.17,28.2,22200.0,17.6469,17.6469,17.6219,17.6407,22200.0
2012-11-20 15:30:00,28.2,28.25,28.2,28.23,44250.0,17.6407,17.6719,17.6407,17.6594,44250.0
2012-11-20 15:35:00,28.23,28.23,28.2,28.21,29250.0,17.6594,17.6594,17.6407,17.6469,29250.0
2012-11-20 15:40:00,28.21,28.23,28.21,28.21,40050.0,17.6469,17.6594,17.6469,17.6469,40050.0
2012-11-20 15:45:00,28.21,28.23,28.19,28.21,78600.0,17.6469,17.6594,17.6344,17.6469,78600.0
2012-11-20 15:50:00,28.21,28.24,28.2,28.23,91650.0,17.6469,17.6657,17.6407,17.6594,91650.0
2012-11-20 15:55:00,28.23,28.25,28.19,28.25,174150.0,17.6594,17.6719,17.6344,17.6719,174150.0
2012-11-21 09:30:00,28.24,28.55,28.07,28.11,40950.0,17.6657,17.8596,17.5593,17.5844,40950.0
2012-11-21 09:35:00,28.05,28.27,28.04,28.18,87450.0,17.5468,17.6844,17.5406,17.6281,87450.0
2012-11-21 09:40:00,28.18,28.37,28.17,28.26,51450.0,17.6281,17.747,17.6219,17.6782,51450.0
2012-11-21 09:45:00,28.27,28.28,28.2,28.23,50400.0,17.6844,17.6907,17.6407,17.6594,50400.0
2012-11-21 09:50:00,28.23,28.25,28.15,28.17,31650.0,17.6594,17.6719,17.6094,17.6219,31650.0
2012-11-21 09:55:00,28.17,28.22,28.16,28.16,31200.0,17.6219,17.6532,17.6156,17.6156,31200.0
2012-11-21 10:00:00,28.17,28.22,28.16,28.18,36750.0,17.6219,17.6532,17.6156,17.6281,36750.0
2012-11-21 10:05:00,28.18,28.21,28.15,28.16,31200.0,17.6281,17.6469,17.6094,17.6156,31200.0
2012-11-21 10:10:00,28.15,28.22,28.14,28.17,43950.0,17.6094,17.6532,17.6031,17.6219,43950.0
2012-11-21 10:15:00,28.17,28.23,28.15,28.22,25050.0,17.6219,17.6594,17.6094,17.6532,25050.0
2012-11-21 10:20:00,28.22,28.24,28.21,28.21,24300.0,17.6532,17.6657,17.6469,17.6469,24300.0
2012-11-21 10:25:00,28.21,28.27,28.17,28.27,27750.0,17.6469,17.6844,17.6219,17.6844,27750.0
2012-11-21 10:30:00,28.27,28.27,28.23,28.26,30300.0,17.6844,17.6844,17.6594,17.6782,30300.0
2012-11-21 10:35:00,28.27,28.3,28.25,28.25,32700.0,17.6844,17.7032,17.6719,17.6719,32700.0
2012-11-21 10:40:00,28.25,28.27,28.23,28.25,30450.0,17.6719,17.6844,17.6594,17.6719,30450.0
2012-11-21 10:45:00,28.25,28.26,28.21,28.23,22800.0,17.6719,17.6782,17.6469,17.6594,22800.0
2012-11-21 10:50:00,28.23,28.27,28.23,28.27,24150.0,17.6594,17.6844,17.6594,17.6844,24150.0
2012-11-21 10:55:00,28.28,28.29,28.26,28.26,36000.0,17.6907,17.697,17.6782,17.6782,36000.0
2012-11-21 11:00:00,28.27,28.27,28.26,28.26,17700.0,17.6844,17.6844,17.6782,17.6782,17700.0
2012-11-21 11:05:00,28.27,28.29,28.27,28.28,19650.0,17.6844,17.697,17.6844,17.6907,19650.0
2012-11-21 11:10:00,28.28,28.3,28.27,28.3,16500.0,17.6907,17.7032,17.6844,17.7032,16500.0
2012-11-21 11:15:00,28.3,28.31,28.28,28.29,16800.0,17.7032,17.7095,17.6907,17.697,16800.0
2012-11-21 11:20:00,28.3,28.31,28.27,28.27,32550.0,17.7032,17.7095,17.6844,17.6844,32550.0
2012-11-21 11:25:00,28.28,28.29,28.27,28.29,15900.0,17.6907,17.697,17.6844,17.697,15900.0
2012-11-21 11:30:00,28.29,28.31,28.27,28.27,17850.0,17.697,17.7095,17.6844,17.6844,17850.0
2012-11-21 11:35:00,28.27,28.27,28.22,28.25,15000.0,17.6844,17.6844,17.6532,17.6719,15000.0
2012-11-21 11:40:00,28.25,28.27,28.23,28.27,27000.0,17.6719,17.6844,17.6594,17.6844,27000.0
2012-11-21 11:45:00,28.27,28.28,28.24,28.25,21750.0,17.6844,17.6907,17.6657,17.6719,21750.0
2012-11-21 11:50:00,28.25,28.26,28.23,28.23,28650.0,17.6719,17.6782,17.6594,17.6594,28650.0
2012-11-21 11:55:00,28.22,28.22,28.2,28.2,20700.0,17.6532,17.6532,17.6407,17.6407,20700.0
2012-11-21 12:00:00,28.2,28.21,28.19,28.19,21000.0,17.6407,17.6469,17.6344,17.6344,21000.0
2012-11-21 12:05:00,28.19,28.21,28.18,28.21,18750.0,17.6344,17.6469,17.6281,17.6469,18750.0
2012-11-21 12:10:00,28.21,28.26,28.21,28.24,17400.0,17.6469,17.6782,17.6469,17.6657,17400.0
2012-11-21 12:15:00,28.26,28.26,28.23,28.24,16800.0,17.6782,17.6782,17.6594,17.6657,16800.0
2012-11-21 12:20:00,28.24,28.34,28.24,28.33,37650.0,17.6657,17.7282,17.6657,17.722,37650.0
2012-11-21 12:25:00,28.34,28.39,28.33,28.37,42000.0,17.7282,17.7595,17.722,17.747,42000.0
2012-11-21 12:30:00,28.38,28.38,28.35,28.37,30300.0,17.7533,17.7533,17.7345,17.747,30300.0
2012-11-21 12:35:00,28.37,28.4,28.35,28.4,46200.0,17.747,17.7658,17.7345,17.7658,46200.0
2012-11-21 12:40:00,28.4,28.43,28.39,28.39,47250.0,17.7658,17.7845,17.7595,17.7595,47250.0
2012-11-21 12:45:00,28.4,28.41,28.39,28.41,19800.0,17.7658,17.772,17.7595,17.772,19800.0
2012-11-21 12:50:00,28.41,28.43,28.39,28.43,51750.0,17.772,17.7845,17.7595,17.7845,51750.0
2012-11-21 12:55:00,28.44,28.44,28.41,28.43,19800.0,17.7908,17.7908,17.772,17.7845,19800.0
2012-11-21 13:00:00,28.44,28.45,28.43,28.44,19950.0,17.7908,17.797,17.7845,17.7908,19950.0
2012-11-21 13:05:00,28.45,28.49,28.44,28.48,37650.0,17.797,17.8221,17.7908,17.8158,37650.0
2012-11-21 13:10:00,28.48,28.49,28.47,28.48,18750.0,17.8158,17.8221,17.8096,17.8158,18750.0
2012-11-21 13:15:00,28.49,28.49,28.44,28.44,31050.0,17.8221,17.8221,17.7908,17.7908,31050.0
2012-11-21 13:20:00,28.44,28.45,28.43,28.43,20400.0,17.7908,17.797,17.7845,17.7845,20400.0
2012-11-21 13:25:00,28.43,28.45,28.43,28.43,13950.0,17.7845,17.797,17.7845,17.7845,13950.0
2012-11-21 13:30:00,28.44,28.45,28.43,28.45,26400.0,17.7908,17.797,17.7845,17.797,26400.0
2012-11-21 13:35:00,28.45,28.47,28.43,28.47,19200.0,17.797,17.8096,17.7845,17.8096,19200.0
2012-11-21 13:40:00,28.47,28.47,28.43,28.43,15750.0,17.8096,17.8096,17.7845,17.7845,15750.0
2012-11-21 13:45:00,28.44,28.46,28.43,28.45,18150.0,17.7908,17.8033,17.7845,17.797,18150.0
2012-11-21 13:50:00,28.46,28.47,28.46,28.46,8100.0,17.8033,17.8096,17.8033,17.8033,8100.0
2012-11-21 13:55:00,28.46,28.47,28.46,28.46,20550.0,17.8033,17.8096,17.8033,17.8033,20550.0
2012-11-21 14:00:00,28.47,28.48,28.45,28.46,26700.0,17.8096,17.8158,17.797,17.8033,26700.0
2012-11-21 14:05:00,28.47,28.48,28.46,28.47,19650.0,17.8096,17.8158,17.8033,17.8096,19650.0
2012-11-21 14:10:00,28.48,28.51,28.47,28.51,83550.0,17.8158,17.8346,17.8096,17.8346,83550.0
2012-11-21 14:15:00,28.51,28.53,28.51,28.51,92400.0,17.8346,17.8471,17.8346,17.8346,92400.0
2012-11-21 14:20:00,28.51,28.51,28.48,28.48,28350.0,17.8346,17.8346,17.8158,17.8158,28350.0
2012-11-21 14:25:00,28.49,28.49,28.45,28.46,26400.0,17.8221,17.8221,17.797,17.8033,26400.0
2012-11-21 14:30:00,28.47,28.48,28.43,28.43,26850.0,17.8096,17.8158,17.7845,17.7845,26850.0
2012-11-21 14:35:00,28.44,28.44,28.41,28.41,13500.0,17.7908,17.7908,17.772,17.772,13500.0
2012-11-21 14:40:00,28.42,28.42,28.39,28.39,12450.0,17.7783,17.7783,17.7595,17.7595,12450.0
2012-11-21 14:45:00,28.39,28.4,28.37,28.39,19500.0,17.7595,17.7658,17.747,17.7595,19500.0
2012-11-21 14:50:00,28.39,28.39,28.38,28.39,22500.0,17.7595,17.7595,17.7533,17.7595,22500.0
2012-11-21 14:55:00,28.39,28.39,28.37,28.38,24150.0,17.7595,17.7595,17.747,17.7533,24150.0
2012-11-21 15:00:00,28.37,28.39,28.37,28.38,20250.0,17.747,17.7595,17.747,17.7533,20250.0
2012-11-21 15:05:00,28.39,28.39,28.36,28.39,45600.0,17.7595,17.7595,17.7407,17.7595,45600.0
2012-11-21 15:10:00,28.39,28.39,28.39,28.39,20550.0,17.7595,17.7595,17.7595,17.7595,20550.0
2012-11-21 15:15:00,28.39,28.41,28.39,28.39,24450.0,17.7595,17.772,17.7595,17.7595,24450.0
2012-11-21 15:20:00,28.4,28.4,28.33,28.34,38100.0,17.7658,17.7658,17.722,17.7282,38100.0
2012-11-21 15:25:00,28.35,28.35,28.31,28.34,27600.0,17.7345,17.7345,17.7095,17.7282,27600.0
2012-11-21 15:30:00,28.35,28.35,28.33,28.35,13950.0,17.7345,17.7345,17.722,17.7345,13950.0
2012-11-21 15:35:00,28.35,28.35,28.33,28.34,25650.0,17.7345,17.7345,17.722,17.7282,25650.0
2012-11-21 15:40:00,28.34,28.37,28.34,28.37,25200.0,17.7282,17.747,17.7282,17.747,25200.0
2012-11-21 15:45:00,28.37,28.39,28.36,28.37,44250.0,17.747,17.7595,17.7407,17.747,44250.0
2012-11-21 15:50:00,28.38,28.38,28.35,28.36,60450.0,17.7533,17.7533,17.7345,17.7407,60450.0
2012-11-21 15:55:00,28.36,28.38,28.33,28.37,97200.0,17.7407,17.7533,17.722,17.747,97200.0
2012-11-23 09:30:00,28.53,28.56,28.21,28.39,49350.0,17.8471,17.8659,17.6469,17.7595,49350.0
2012-11-23 09:35:00,28.4,28.59,28.4,28.59,57900.0,17.7658,17.8846,17.7658,17.8846,57900.0
2012-11-23 09:40:00,28.58,28.6,28.5,28.51,51900.0,17.8784,17.8909,17.8283,17.8346,51900.0
2012-11-23 09:45:00,28.51,28.58,28.47,28.58,38550.0,17.8346,17.8784,17.8096,17.8784,38550.0
2012-11-23 09:50:00,28.58,28.59,28.52,28.52,27900.0,17.8784,17.8846,17.8408,17.8408,27900.0
2012-11-23 09:55:00,28.53,28.57,28.51,28.57,52350.0,17.8471,17.8721,17.8346,17.8721,52350.0
2012-11-23 10:00:00,28.56,28.65,28.56,28.63,49950.0,17.8659,17.9222,17.8659,17.9096,49950.0
2012-11-23 10:05:00,28.63,28.65,28.61,28.63,21450.0,17.9096,17.9222,17.8971,17.9096,21450.0
2012-11-23 10:10:00,28.63,28.67,28.63,28.67,18150.0,17.9096,17.9347,17.9096,17.9347,18150.0
2012-11-23 10:15:00,28.67,28.7,28.64,28.7,24600.0,17.9347,17.9534,17.9159,17.9534,24600.0
2012-11-23 10:20:00,28.7,28.74,28.69,28.74,15750.0,17.9534,17.9785,17.9472,17.9785,15750.0
2012-11-23 10:25:00,28.74,28.81,28.74,28.77,22650.0,17.9785,18.0222,17.9785,17.9972,22650.0
2012-11-23 10:30:00,28.77,28.79,28.73,28.74,13500.0,17.9972,18.0097,17.9722,17.9785,13500.0
2012-11-23 10:35:00,28.74,28.75,28.73,28.75,12000.0,17.9785,17.9847,17.9722,17.9847,12000.0
2012-11-23 10:40:00,28.75,28.78,28.73,28.73,15450.0,17.9847,18.0035,17.9722,17.9722,15450.0
2012-11-23 10:45:00,28.73,28.75,28.72,28.75,17250.0,17.9722,17.9847,17.9659,17.9847,17250.0
2012-11-23 10:50:00,28.75,28.77,28.72,28.72,17100.0,17.9847,17.9972,17.9659,17.9659,17100.0
2012-11-23 10:55:00,28.72,28.74,28.69,28.71,13650.0,17.9659,17.9785,17.9472,17.9597,13650.0
2012-11-23 11:00:00,28.7,28.7,28.67,28.67,21000.0,17.9534,17.9534,17.9347,17.9347,21000.0
2012-11-23 11:05:00,28.67,28.71,28.67,28.71,27600.0,17.9347,17.9597,17.9347,17.9597,27600.0
2012-11-23 11:10:00,28.7,28.73,28.7,28.73,19500.0,17.9534,17.9722,17.9534,17.9722,19500.0
2012-11-23 11:15:00,28.73,28.75,28.71,28.72,20700.0,17.9722,17.9847,17.9597,17.9659,20700.0
2012-11-23 11:20:00,28.72,28.73,28.71,28.71,19800.0,17.9659,17.9722,17.9597,17.9597,19800.0
2012-11-23 11:25:00,28.71,28.71,28.67,28.67,13050.0,17.9597,17.9597,17.9347,17.9347,13050.0
2012-11-23 11:30:00,28.67,28.68,28.65,28.67,49200.0,17.9347,17.9409,17.9222,17.9347,49200.0
2012-11-23 11:35:00,28.67,28.69,28.66,28.69,16350.0,17.9347,17.9472,17.9284,17.9472,16350.0
2012-11-23 11:40:00,28.68,28.68,28.66,28.66,26100.0,17.9409,17.9409,17.9284,17.9284,26100.0
2012-11-23 11:45:00,28.66,28.66,28.61,28.62,16800.0,17.9284,17.9284,17.8971,17.9034,16800.0
2012-11-23 11:50:00,28.62,28.62,28.57,28.57,13800.0,17.9034,17.9034,17.8721,17.8721,13800.0
2012-11-23 11:55:00,28.57,28.59,28.56,28.57,14850.0,17.8721,17.8846,17.8659,17.8721,14850.0
2012-11-23 12:00:00,28.57,28.61,28.56,28.57,27750.0,17.8721,17.8971,17.8659,17.8721,27750.0
2012-11-23 12:05:00,28.57,28.6,28.55,28.59,14250.0,17.8721,17.8909,17.8596,17.8846,14250.0
2012-11-23 12:10:00,28.59,28.59,28.55,28.57,20850.0,17.8846,17.8846,17.8596,17.8721,20850.0
2012-11-23 12:15:00,28.57,28.58,28.55,28.57,23100.0,17.8721,17.8784,17.8596,17.8721,23100.0
2012-11-23 12:20:00,28.57,28.6,28.56,28.59,28050.0,17.8721,17.8909,17.8659,17.8846,28050.0
2012-11-23 12:25:00,28.58,28.6,28.58,28.6,17250.0,17.8784,17.8909,17.8784,17.8909,17250.0
2012-11-23 12:30:00,28.6,28.61,28.58,28.61,24600.0,17.8909,17.8971,17.8784,17.8971,24600.0
2012-11-23 12:35:00,28.62,28.67,28.61,28.67,36300.0,17.9034,17.9347,17.8971,17.9347,36300.0
2012-11-23 12:40:00,28.68,28.68,28.64,28.66,47550.0,17.9409,17.9409,17.9159,17.9284,47550.0
2012-11-23 12:45:00,28.66,28.67,28.65,28.66,48150.0,17.9284,17.9347,17.9222,17.9284,48150.0
2012-11-23 12:50:00,28.65,28.67,28.64,28.67,36150.0,17.9222,17.9347,17.9159,17.9347,36150.0
2012-11-23 12:55:00,28.67,28.72,28.66,28.7,98400.0,17.9347,17.9659,17.9284,17.9534,98400.0
2012-11-26 09:30:00,28.65,28.79,28.58,28.75,58950.0,17.9222,18.0097,17.8784,17.9847,58950.0
2012-11-26 09:35:00,28.75,28.81,28.72,28.81,42900.0,17.9847,18.0222,17.9659,18.0222,42900.0
2012-11-26 09:40:00,28.81,28.93,28.79,28.91,65850.0,18.0222,18.0973,18.0097,18.0848,65850.0
2012-11-26 09:45:00,28.9,28.93,28.89,28.9,54900.0,18.0785,18.0973,18.0723,18.0785,54900.0
2012-11-26 09:50:00,28.91,28.94,28.88,28.91,20850.0,18.0848,18.1036,18.066,18.0848,20850.0
2012-11-26 09:55:00,28.91,28.94,28.86,28.88,22350.0,18.0848,18.1036,18.0535,18.066,22350.0
2012-11-26 10:00:00,28.89,28.89,28.79,28.85,47250.0,18.0723,18.0723,18.0097,18.0473,47250.0
2012-11-26 10:05:00,28.85,28.85,28.76,28.78,45300.0,18.0473,18.0473,17.991,18.0035,45300.0
2012-11-26 10:10:00,28.79,28.79,28.73,28.75,12150.0,18.0097,18.0097,17.9722,17.9847,12150.0
2012-11-26 10:15:00,28.75,28.78,28.73,28.78,36750.0,17.9847,18.0035,17.9722,18.0035,36750.0
2012-11-26 10:20:00,28.79,28.79,28.74,28.75,20550.0,18.0097,18.0097,17.9785,17.9847,20550.0
2012-11-26 10:25:00,28.75,28.77,28.75,28.75,22650.0,17.9847,17.9972,17.9847,17.9847,22650.0
2012-11-26 10:30:00,28.75,28.76,28.74,28.76,13050.0,17.9847,17.991,17.9785,17.991,13050.0
2012-11-26 10:35:00,28.76,28.76,28.75,28.75,20700.0,17.991,17.991,17.9847,17.9847,20700.0
2012-11-26 10:40:00,28.75,28.77,28.73,28.74,13050.0,17.9847,17.9972,17.9722,17.9785,13050.0
2012-11-26 10:45:00,28.73,28.75,28.71,28.75,10350.0,17.9722,17.9847,17.9597,17.9847,10350.0
2012-11-26 10:50:00,28.74,28.74,28.71,28.73,21750.0,17.9785,17.9785,17.9597,17.9722,21750.0
2012-11-26 10:55:00,28.73,28.73,28.68,28.68,33900.0,17.9722,17.9722,17.9409,17.9409,33900.0
2012-11-26 11:00:00,28.69,28.69,28.62,28.62,12150.0,17.9472,17.9472,17.9034,17.9034,12150.0
2012-11-26 11:05:00,28.61,28.65,28.61,28.62,10500.0,17.8971,17.9222,17.8971,17.9034,10500.0
2012-11-26 11:10:00,28.61,28.61,28.57,28.61,12750.0,17.8971,17.8971,17.8721,17.8971,12750.0
2012-11-26 11:15:00,28.61,28.62,28.59,28.6,11850.0,17.8971,17.9034,17.8846,17.8909,11850.0
2012-11-26 11:20:00,28.61,28.63,28.59,28.59,13050.0,17.8971,17.9096,17.8846,17.8846,13050.0
2012-11-26 11:25:00,28.59,28.64,28.59,28.62,18150.0,17.8846,17.9159,17.8846,17.9034,18150.0
2012-11-26 11:30:00,28.61,28.65,28.61,28.65,12450.0,17.8971,17.9222,17.8971,17.9222,12450.0
2012-11-26 11:35:00,28.66,28.67,28.65,28.67,14400.0,17.9284,17.9347,17.9222,17.9347,14400.0
2012-11-26 11:40:00,28.68,28.69,28.67,28.67,11100.0,17.9409,17.9472,17.9347,17.9347,11100.0
2012-11-26 11:45:00,28.67,28.71,28.66,28.71,9300.0,17.9347,17.9597,17.9284,17.9597,9300.0
2012-11-26 11:50:00,28.71,28.74,28.7,28.71,29100.0,17.9597,17.9785,17.9534,17.9597,29100.0
2012-11-26 11:55:00,28.71,28.75,28.71,28.74,10800.0,17.9597,17.9847,17.9597,17.9785,10800.0
2012-11-26 12:00:00,28.73,28.75,28.72,28.72,17400.0,17.9722,17.9847,17.9659,17.9659,17400.0
2012-11-26 12:05:00,28.72,28.73,28.72,28.73,7650.0,17.9659,17.9722,17.9659,17.9722,7650.0
2012-11-26 12:10:00,28.72,28.73,28.7,28.71,10650.0,17.9659,17.9722,17.9534,17.9597,10650.0
2012-11-26 12:15:00,28.71,28.73,28.69,28.7,21900.0,17.9597,17.9722,17.9472,17.9534,21900.0
2012-11-26 12:20:00,28.69,28.71,28.69,28.7,6300.0,17.9472,17.9597,17.9472,17.9534,6300.0
2012-11-26 12:25:00,28.7,28.72,28.69,28.7,19350.0,17.9534,17.9659,17.9472,17.9534,19350.0
2012-11-26 12:30:00,28.7,28.71,28.67,28.67,10800.0,17.9534,17.9597,17.9347,17.9347,10800.0
2012-11-26 12:35:00,28.67,28.73,28.67,28.71,7500.0,17.9347,17.9722,17.9347,17.9597,7500.0
2012-11-26 12:40:00,28.72,28.74,28.69,28.72,33150.0,17.9659,17.9785,17.9472,17.9659,33150.0
2012-11-26 12:45:00,28.73,28.74,28.71,28.74,11100.0,17.9722,17.9785,17.9597,17.9785,11100.0
2012-11-26 12:50:00,28.74,28.75,28.73,28.75,5850.0,17.9785,17.9847,17.9722,17.9847,5850.0
2012-11-26 12:55:00,28.74,28.75,28.73,28.75,15750.0,17.9785,17.9847,17.9722,17.9847,15750.0
2012-11-26 13:00:00,28.75,28.75,28.74,28.75,13200.0,17.9847,17.9847,17.9785,17.9847,13200.0
2012-11-26 13:05:00,28.75,28.77,28.74,28.76,15150.0,17.9847,17.9972,17.9785,17.991,15150.0
2012-11-26 13:10:00,28.75,28.75,28.73,28.74,16950.0,17.9847,17.9847,17.9722,17.9785,16950.0
2012-11-26 13:15:00,28.74,28.8,28.74,28.79,23250.0,17.9785,18.016,17.9785,18.0097,23250.0
2012-11-26 13:20:00,28.8,28.82,28.76,28.77,14400.0,18.016,18.0285,17.991,17.9972,14400.0
2012-11-26 13:25:00,28.78,28.78,28.75,28.77,8850.0,18.0035,18.0035,17.9847,17.9972,8850.0
2012-11-26 13:30:00,28.78,28.79,28.77,28.79,9300.0,18.0035,18.0097,17.9972,18.0097,9300.0
2012-11-26 13:35:00,28.79,28.79,28.74,28.74,15900.0,18.0097,18.0097,17.9785,17.9785,15900.0
2012-11-26 13:40:00,28.74,28.75,28.69,28.71,19650.0,17.9785,17.9847,17.9472,17.9597,19650.0
2012-11-26 13:45:00,28.71,28.74,28.71,28.73,14250.0,17.9597,17.9785,17.9597,17.9722,14250.0
2012-11-26 13:50:00,28.73,28.77,28.73,28.76,15150.0,17.9722,17.9972,17.9722,17.991,15150.0
2012-11-26 13:55:00,28.76,28.8,28.75,28.79,28950.0,17.991,18.016,17.9847,18.0097,28950.0
2012-11-26 14:00:00,28.79,28.79,28.75,28.77,22800.0,18.0097,18.0097,17.9847,17.9972,22800.0
2012-11-26 14:05:00,28.77,28.8,28.77,28.8,11850.0,17.9972,18.016,17.9972,18.016,11850.0
2012-11-26 14:10:00,28.79,28.83,28.79,28.81,31500.0,18.0097,18.0348,18.0097,18.0222,31500.0
2012-11-26 14:15:00,28.81,28.84,28.81,28.83,11550.0,18.0222,18.041,18.0222,18.0348,11550.0
2012-11-26 14:20:00,28.83,28.85,28.82,28.84,28950.0,18.0348,18.0473,18.0285,18.041,28950.0
2012-11-26 14:25:00,28.84,28.85,28.79,28.79,26100.0,18.041,18.0473,18.0097,18.0097,26100.0
2012-11-26 14:30:00,28.8,28.81,28.79,28.79,12150.0,18.016,18.0222,18.0097,18.0097,12150.0
2012-11-26 14:35:00,28.79,28.82,28.79,28.82,12900.0,18.0097,18.0285,18.0097,18.0285,12900.0
2012-11-26 14:40:00,28.82,28.82,28.8,28.81,19500.0,18.0285,18.0285,18.016,18.0222,19500.0
2012-11-26 14:45:00,28.81,28.83,28.81,28.83,16050.0,18.0222,18.0348,18.0222,18.0348,16050.0
2012-11-26 14:50:00,28.83,28.88,28.83,28.87,23850.0,18.0348,18.066,18.0348,18.0598,23850.0
2012-11-26 14:55:00,28.86,28.87,28.85,28.86,23400.0,18.0535,18.0598,18.0473,18.0535,23400.0
2012-11-26 15:00:00,28.86,28.87,28.82,28.85,21900.0,18.0535,18.0598,18.0285,18.0473,21900.0
2012-11-26 15:05:00,28.85,28.88,28.85,28.85,24750.0,18.0473,18.066,18.0473,18.0473,24750.0
2012-11-26 15:10:00,28.86,28.86,28.82,28.83,42300.0,18.0535,18.0535,18.0285,18.0348,42300.0
2012-11-26 15:15:00,28.81,28.82,28.79,28.8,36150.0,18.0222,18.0285,18.0097,18.016,36150.0
2012-11-26 15:20:00,28.79,28.82,28.79,28.81,55050.0,18.0097,18.0285,18.0097,18.0222,55050.0
2012-11-26 15:25:00,28.81,28.81,28.79,28.79,36300.0,18.0222,18.0222,18.0097,18.0097,36300.0
2012-11-26 15:30:00,28.8,28.8,28.77,28.78,54600.0,18.016,18.016,17.9972,18.0035,54600.0
2012-11-26 15:35:00,28.77,28.8,28.76,28.8,36600.0,17.9972,18.016,17.991,18.016,36600.0
2012-11-26 15:40:00,28.79,28.82,28.77,28.77,67200.0,18.0097,18.0285,17.9972,17.9972,67200.0
2012-11-26 15:45:00,28.78,28.81,28.77,28.77,63000.0,18.0035,18.0222,17.9972,17.9972,63000.0
2012-11-26 15:50:00,28.78,28.81,28.78,28.79,73050.0,18.0035,18.0222,18.0035,18.0097,73050.0
2012-11-26 15:55:00,28.8,28.85,28.79,28.85,148350.0,18.016,18.0473,18.0097,18.0473,148350.0
2012-11-27 09:30:00,28.7,28.85,28.67,28.74,55350.0,17.9534,18.0473,17.9347,17.9785,55350.0
2012-11-27 09:35:00,28.77,28.97,28.77,28.95,71400.0,17.9972,18.1223,17.9972,18.1098,71400.0
2012-11-27 09:40:00,28.94,29.07,28.94,29.02,48000.0,18.1036,18.1849,18.1036,18.1536,48000.0
2012-11-27 09:45:00,29.02,29.07,29.0,29.07,35100.0,18.1536,18.1849,18.1411,18.1849,35100.0
2012-11-27 09:50:00,29.08,29.12,29.08,29.1,42750.0,18.1911,18.2162,18.1911,18.2037,42750.0
2012-11-27 09:55:00,29.09,29.13,29.07,29.12,24150.0,18.1974,18.2224,18.1849,18.2162,24150.0
2012-11-27 10:00:00,29.1,29.1,28.98,28.99,38250.0,18.2037,18.2037,18.1286,18.1348,38250.0
2012-11-27 10:05:00,28.99,29.03,28.96,29.0,32250.0,18.1348,18.1599,18.1161,18.1411,32250.0
2012-11-27 10:10:00,29.01,29.01,28.92,28.95,22650.0,18.1474,18.1474,18.0911,18.1098,22650.0
2012-11-27 10:15:00,28.95,28.96,28.92,28.93,29100.0,18.1098,18.1161,18.0911,18.0973,29100.0
2012-11-27 10:20:00,28.93,28.94,28.83,28.86,25050.0,18.0973,18.1036,18.0348,18.0535,25050.0
2012-11-27 10:25:00,28.86,28.88,28.82,28.85,12150.0,18.0535,18.066,18.0285,18.0473,12150.0
2012-11-27 10:30:00,28.85,28.87,28.82,28.87,28050.0,18.0473,18.0598,18.0285,18.0598,28050.0
2012-11-27 10:35:00,28.86,28.87,28.83,28.85,22050.0,18.0535,18.0598,18.0348,18.0473,22050.0
2012-11-27 10:40:00,28.85,28.86,28.81,28.83,18150.0,18.0473,18.0535,18.0222,18.0348,18150.0
2012-11-27 10:45:00,28.81,28.89,28.81,28.89,15750.0,18.0222,18.0723,18.0222,18.0723,15750.0
2012-11-27 10:50:00,28.89,28.94,28.88,28.93,14550.0,18.0723,18.1036,18.066,18.0973,14550.0
2012-11-27 10:55:00,28.93,28.95,28.92,28.93,22650.0,18.0973,18.1098,18.0911,18.0973,22650.0
2012-11-27 11:00:00,28.93,28.96,28.85,28.91,60600.0,18.0973,18.1161,18.0473,18.0848,60600.0
2012-11-27 11:05:00,28.91,28.93,28.89,28.92,13500.0,18.0848,18.0973,18.0723,18.0911,13500.0
2012-11-27 11:10:00,28.93,28.96,28.93,28.93,10800.0,18.0973,18.1161,18.0973,18.0973,10800.0
2012-11-27 11:15:00,28.94,28.98,28.94,28.97,8700.0,18.1036,18.1286,18.1036,18.1223,8700.0
2012-11-27 11:20:00,28.97,28.97,28.95,28.97,12600.0,18.1223,18.1223,18.1098,18.1223,12600.0
2012-11-27 11:25:00,28.96,28.98,28.94,28.97,14250.0,18.1161,18.1286,18.1036,18.1223,14250.0
2012-11-27 11:30:00,28.97,28.97,28.89,28.9,13800.0,18.1223,18.1223,18.0723,18.0785,13800.0
2012-11-27 11:35:00,28.89,29.0,28.89,28.99,25950.0,18.0723,18.1411,18.0723,18.1348,25950.0
2012-11-27 11:40:00,28.99,29.0,28.93,28.95,21150.0,18.1348,18.1411,18.0973,18.1098,21150.0
2012-11-27 11:45:00,28.95,28.96,28.93,28.93,14250.0,18.1098,18.1161,18.0973,18.0973,14250.0
2012-11-27 11:50:00,28.92,28.99,28.91,28.95,19950.0,18.0911,18.1348,18.0848,18.1098,19950.0
2012-11-27 11:55:00,28.95,28.96,28.93,28.93,19200.0,18.1098,18.1161,18.0973,18.0973,19200.0
2012-11-27 12:00:00,28.93,28.96,28.93,28.94,35250.0,18.0973,18.1161,18.0973,18.1036,35250.0
2012-11-27 12:05:00,28.93,28.95,28.92,28.95,17100.0,18.0973,18.1098,18.0911,18.1098,17100.0
2012-11-27 12:10:00,28.95,28.96,28.91,28.91,15600.0,18.1098,18.1161,18.0848,18.0848,15600.0
2012-11-27 12:15:00,28.92,28.94,28.91,28.93,15450.0,18.0911,18.1036,18.0848,18.0973,15450.0
2012-11-27 12:20:00,28.92,28.96,28.92,28.95,14850.0,18.0911,18.1161,18.0911,18.1098,14850.0
2012-11-27 12:25:00,28.96,28.97,28.95,28.96,13500.0,18.1161,18.1223,18.1098,18.1161,13500.0
2012-11-27 12:30:00,28.95,28.96,28.91,28.93,21000.0,18.1098,18.1161,18.0848,18.0973,21000.0
2012-11-27 12:35:00,28.93,28.95,28.92,28.94,27600.0,18.0973,18.1098,18.0911,18.1036,27600.0
2012-11-27 12:40:00,28.95,28.97,28.94,28.94,9150.0,18.1098,18.1223,18.1036,18.1036,9150.0
2012-11-27 12:45:00,28.94,28.97,28.93,28.97,10500.0,18.1036,18.1223,18.0973,18.1223,10500.0
2012-11-27 12:50:00,28.97,28.97,28.91,28.92,7500.0,18.1223,18.1223,18.0848,18.0911,7500.0
2012-11-27 12:55:00,28.91,28.95,28.91,28.95,10650.0,18.0848,18.1098,18.0848,18.1098,10650.0
2012-11-27 13:00:00,28.95,28.96,28.9,28.92,15600.0,18.1098,18.1161,18.0785,18.0911,15600.0
2012-11-27 13:05:00,28.91,28.96,28.91,28.93,22650.0,18.0848,18.1161,18.0848,18.0973,22650.0
2012-11-27 13:10:00,28.93,28.93,28.91,28.91,16800.0,18.0973,18.0973,18.0848,18.0848,16800.0
2012-11-27 13:15:00,28.91,28.93,28.9,28.93,31200.0,18.0848,18.0973,18.0785,18.0973,31200.0
2012-11-27 13:20:00,28.92,28.93,28.87,28.89,25800.0,18.0911,18.0973,18.0598,18.0723,25800.0
2012-11-27 13:25:00,28.89,28.9,28.83,28.89,25350.0,18.0723,18.0785,18.0348,18.0723,25350.0
2012-11-27 13:30:00,28.89,28.91,28.87,28.91,28350.0,18.0723,18.0848,18.0598,18.0848,28350.0
2012-11-27 13:35:00,28.89,28.92,28.89,28.89,20550.0,18.0723,18.0911,18.0723,18.0723,20550.0
2012-11-27 13:40:00,28.89,28.93,28.88,28.93,16050.0,18.0723,18.0973,18.066,18.0973,16050.0
2012-11-27 13:45:00,28.93,28.94,28.91,28.91,15450.0,18.0973,18.1036,18.0848,18.0848,15450.0
2012-11-27 13:50:00,28.91,28.93,28.89,28.91,30750.0,18.0848,18.0973,18.0723,18.0848,30750.0
2012-11-27 13:55:00,28.91,28.93,28.9,28.91,12750.0,18.0848,18.0973,18.0785,18.0848,12750.0
2012-11-27 14:00:00,28.91,28.94,28.87,28.92,39000.0,18.0848,18.1036,18.0598,18.0911,39000.0
2012-11-27 14:05:00,28.92,28.93,28.91,28.93,21300.0,18.0911,18.0973,18.0848,18.0973,21300.0
2012-11-27 14:10:00,28.93,28.94,28.89,28.91,44700.0,18.0973,18.1036,18.0723,18.0848,44700.0
2012-11-27 14:15:00,28.91,28.95,28.91,28.95,33600.0,18.0848,18.1098,18.0848,18.1098,33600.0
2012-11-27 14:20:00,28.95,28.96,28.86,28.88,47850.0,18.1098,18.1161,18.0535,18.066,47850.0
2012-11-27 14:25:00,28.88,28.89,28.83,28.85,27600.0,18.066,18.0723,18.0348,18.0473,27600.0
2012-11-27 14:30:00,28.85,28.87,28.83,28.85,29550.0,18.0473,18.0598,18.0348,18.0473,29550.0
2012-11-27 14:35:00,28.85,28.85,28.81,28.83,28350.0,18.0473,18.0473,18.0222,18.0348,28350.0
2012-11-27 14:40:00,28.84,28.85,28.8,28.81,34200.0,18.041,18.0473,18.016,18.0222,34200.0
2012-11-27 14:45:00,28.8,28.83,28.77,28.82,31950.0,18.016,18.0348,17.9972,18.0285,31950.0
2012-11-27 14:50:00,28.82,28.85,28.81,28.82,25950.0,18.0285,18.0473,18.0222,18.0285,25950.0
2012-11-27 14:55:00,28.82,28.87,28.82,28.87,26550.0,18.0285,18.0598,18.0285,18.0598,26550.0
2012-11-27 15:00:00,28.85,28.88,28.84,28.86,32700.0,18.0473,18.066,18.041,18.0535,32700.0
2012-11-27 15:05:00,28.85,28.89,28.83,28.89,40500.0,18.0473,18.0723,18.0348,18.0723,40500.0
2012-11-27 15:10:00,28.89,28.9,28.85,28.89,34650.0,18.0723,18.0785,18.0473,18.0723,34650.0
2012-11-27 15:15:00,28.89,28.91,28.86,28.89,44100.0,18.0723,18.0848,18.0535,18.0723,44100.0
2012-11-27 15:20:00,28.89,28.93,28.87,28.91,36900.0,18.0723,18.0973,18.0598,18.0848,36900.0
2012-11-27 15:25:00,28.92,28.92,28.87,28.9,47850.0,18.0911,18.0911,18.0598,18.0785,47850.0
2012-11-27 15:30:00,28.9,28.91,28.85,28.87,78600.0,18.0785,18.0848,18.0473,18.0598,78600.0
2012-11-27 15:35:00,28.87,28.87,28.81,28.82,68550.0,18.0598,18.0598,18.0222,18.0285,68550.0
2012-11-27 15:40:00,28.82,28.85,28.8,28.84,82950.0,18.0285,18.0473,18.016,18.041,82950.0
2012-11-27 15:45:00,28.84,28.85,28.81,28.84,99150.0,18.041,18.0473,18.0222,18.041,99150.0
2012-11-27 15:50:00,28.84,28.85,28.8,28.81,113700.0,18.041,18.0473,18.016,18.0222,113700.0
2012-11-27 15:55:00,28.81,28.81,28.75,28.78,177900.0,18.0222,18.0222,17.9847,18.0035,177900.0
2012-11-28 09:30:00,28.57,28.77,28.56,28.76,104100.0,17.8721,17.9972,17.8659,17.991,104100.0
2012-11-28 09:35:00,28.75,28.82,28.73,28.76,137100.0,17.9847,18.0285,17.9722,17.991,137100.0
2012-11-28 09:40:00,28.76,28.83,28.68,28.79,107700.0,17.991,18.0348,17.9409,18.0097,107700.0
2012-11-28 09:45:00,28.79,28.83,28.77,28.83,99000.0,18.0097,18.0348,17.9972,18.0348,99000.0
2012-11-28 09:50:00,28.83,28.89,28.79,28.88,126300.0,18.0348,18.0723,18.0097,18.066,126300.0
2012-11-28 09:55:00,28.89,28.97,28.86,28.96,92700.0,18.0723,18.1223,18.0535,18.1161,92700.0
2012-11-28 10:00:00,28.96,28.96,28.77,28.78,138900.0,18.1161,18.1161,17.9972,18.0035,138900.0
2012-11-28 10:05:00,28.78,28.86,28.77,28.81,106500.0,18.0035,18.0535,17.9972,18.0222,106500.0
2012-11-28 10:10:00,28.81,28.86,28.79,28.85,56100.0,18.0222,18.0535,18.0097,18.0473,56100.0
2012-11-28 10:15:00,28.85,28.89,28.83,28.87,108900.0,18.0473,18.0723,18.0348,18.0598,108900.0
2012-11-28 10:20:00,28.87,29.02,28.85,29.01,102900.0,18.0598,18.1536,18.0473,18.1474,102900.0
2012-11-28 10:25:00,29.01,29.01,28.92,28.94,66600.0,18.1474,18.1474,18.0911,18.1036,66600.0
2012-11-28 10:30:00,28.95,28.97,28.94,28.94,82200.0,18.1098,18.1223,18.1036,18.1036,82200.0
2012-11-28 10:35:00,28.93,29.1,28.93,29.05,111000.0,18.0973,18.2037,18.0973,18.1724,111000.0
2012-11-28 10:40:00,29.05,29.08,29.01,29.01,32700.0,18.1724,18.1911,18.1474,18.1474,32700.0
2012-11-28 10:45:00,29.01,29.09,29.01,29.04,187200.0,18.1474,18.1974,18.1474,18.1661,187200.0
2012-11-28 10:50:00,29.03,29.09,29.01,29.05,56700.0,18.1599,18.1974,18.1474,18.1724,56700.0
2012-11-28 10:55:00,29.05,29.09,29.03,29.07,50700.0,18.1724,18.1974,18.1599,18.1849,50700.0
2012-11-28 11:00:00,29.06,29.12,29.06,29.07,36000.0,18.1786,18.2162,18.1786,18.1849,36000.0
2012-11-28 11:05:00,29.07,29.08,29.05,29.06,49200.0,18.1849,18.1911,18.1724,18.1786,49200.0
2012-11-28 11:10:00,29.07,29.15,29.07,29.12,64800.0,18.1849,18.2349,18.1849,18.2162,64800.0
2012-11-28 11:15:00,29.12,29.2,29.11,29.19,76500.0,18.2162,18.2662,18.2099,18.26,76500.0
2012-11-28 11:20:00,29.2,29.21,29.15,29.16,56700.0,18.2662,18.2725,18.2349,18.2412,56700.0
2012-11-28 11:25:00,29.16,29.16,29.12,29.15,64200.0,18.2412,18.2412,18.2162,18.2349,64200.0
2012-11-28 11:30:00,29.15,29.15,29.07,29.09,24450.0,18.2349,18.2349,18.1849,18.1974,24450.0
2012-11-28 11:35:00,29.08,29.13,29.08,29.11,50400.0,18.1911,18.2224,18.1911,18.2099,50400.0
2012-11-28 11:40:00,29.11,29.13,29.07,29.09,30300.0,18.2099,18.2224,18.1849,18.1974,30300.0
2012-11-28 11:45:00,29.08,29.09,29.06,29.07,47100.0,18.1911,18.1974,18.1786,18.1849,47100.0
2012-11-28 11:50:00,29.07,29.1,29.03,29.03,34200.0,18.1849,18.2037,18.1599,18.1599,34200.0
2012-11-28 11:55:00,29.03,29.07,29.03,29.04,43200.0,18.1599,18.1849,18.1599,18.1661,43200.0
2012-11-28 12:00:00,29.03,29.05,28.95,28.97,61200.0,18.1599,18.1724,18.1098,18.1223,61200.0
2012-11-28 12:05:00,28.95,28.99,28.91,28.99,52200.0,18.1098,18.1348,18.0848,18.1348,52200.0
2012-11-28 12:10:00,28.99,29.12,28.95,29.05,74100.0,18.1348,18.2162,18.1098,18.1724,74100.0
2012-11-28 12:15:00,29.06,29.21,29.05,29.13,78900.0,18.1786,18.2725,18.1724,18.2224,78900.0
2012-11-28 12:20:00,29.13,29.15,29.1,29.15,49200.0,18.2224,18.2349,18.2037,18.2349,49200.0
2012-11-28 12:25:00,29.15,29.19,29.12,29.18,48600.0,18.2349,18.26,18.2162,18.2537,48600.0
2012-11-28 12:30:00,29.15,29.21,29.15,29.2,44700.0,18.2349,18.2725,18.2349,18.2662,44700.0
2012-11-28 12:35:00,29.21,29.25,29.2,29.23,24600.0,18.2725,18.2975,18.2662,18.285,24600.0
2012-11-28 12:40:00,29.22,29.23,29.21,29.21,11400.0,18.2787,18.285,18.2725,18.2725,11400.0
2012-11-28 12:45:00,29.21,29.23,29.17,29.17,23700.0,18.2725,18.285,18.2474,18.2474,23700.0
2012-11-28 12:50:00,29.17,29.17,29.14,29.14,27000.0,18.2474,18.2474,18.2287,18.2287,27000.0
2012-11-28 12:55:00,29.14,29.19,29.14,29.18,34200.0,18.2287,18.26,18.2287,18.2537,34200.0
2012-11-28 13:00:00,29.18,29.19,29.15,29.16,13200.0,18.2537,18.26,18.2349,18.2412,13200.0
2012-11-28 13:05:00,29.15,29.16,29.13,29.13,13800.0,18.2349,18.2412,18.2224,18.2224,13800.0
2012-11-28 13:10:00,29.13,29.16,29.13,29.15,29100.0,18.2224,18.2412,18.2224,18.2349,29100.0
2012-11-28 13:15:00,29.15,29.17,29.13,29.13,12300.0,18.2349,18.2474,18.2224,18.2224,12300.0
2012-11-28 13:20:00,29.13,29.15,29.11,29.15,21900.0,18.2224,18.2349,18.2099,18.2349,21900.0
2012-11-28 13:25:00,29.15,29.16,29.12,29.15,21600.0,18.2349,18.2412,18.2162,18.2349,21600.0
2012-11-28 13:30:00,29.15,29.19,29.15,29.16,34800.0,18.2349,18.26,18.2349,18.2412,34800.0
2012-11-28 13:35:00,29.17,29.22,29.17,29.19,51600.0,18.2474,18.2787,18.2474,18.26,51600.0
2012-11-28 13:40:00,29.2,29.21,29.17,29.21,33900.0,18.2662,18.2725,18.2474,18.2725,33900.0
2012-11-28 13:45:00,29.2,29.2,29.18,29.2,25800.0,18.2662,18.2662,18.2537,18.2662,25800.0
2012-11-28 13:50:00,29.2,29.21,29.19,29.21,21300.0,18.2662,18.2725,18.26,18.2725,21300.0
2012-11-28 13:55:00,29.2,29.23,29.19,29.22,26700.0,18.2662,18.285,18.26,18.2787,26700.0
2012-11-28 14:00:00,29.21,29.23,29.18,29.2,45000.0,18.2725,18.285,18.2537,18.2662,45000.0
2012-11-28 14:05:00,29.2,29.22,29.19,29.21,42900.0,18.2662,18.2787,18.26,18.2725,42900.0
2012-11-28 14:10:00,29.2,29.21,29.18,29.19,33300.0,18.2662,18.2725,18.2537,18.26,33300.0
2012-11-28 14:15:00,29.2,29.22,29.19,29.21,39600.0,18.2662,18.2787,18.26,18.2725,39600.0
2012-11-28 14:20:00,29.2,29.2,29.17,29.19,27900.0,18.2662,18.2662,18.2474,18.26,27900.0
2012-11-28 14:25:00,29.19,29.2,29.17,29.18,24300.0,18.26,18.2662,18.2474,18.2537,24300.0
2012-11-28 14:30:00,29.17,29.2,29.16,29.19,26700.0,18.2474,18.2662,18.2412,18.26,26700.0
2012-11-28 14:35:00,29.19,29.22,29.19,29.21,35700.0,18.26,18.2787,18.26,18.2725,35700.0
2012-11-28 14:40:00,29.21,29.24,29.21,29.22,39900.0,18.2725,18.2912,18.2725,18.2787,39900.0
2012-11-28 14:45:00,29.22,29.24,29.21,29.24,27900.0,18.2787,18.2912,18.2725,18.2912,27900.0
2012-11-28 14:50:00,29.23,29.25,29.22,29.25,60900.0,18.285,18.2975,18.2787,18.2975,60900.0
2012-11-28 14:55:00,29.25,29.27,29.23,29.26,52200.0,18.2975,18.31,18.285,18.3037,52200.0
2012-11-28 15:00:00,29.25,29.26,29.23,29.23,32400.0,18.2975,18.3037,18.285,18.285,32400.0
2012-11-28 15:05:00,29.23,29.27,29.23,29.27,57600.0,18.285,18.31,18.285,18.31,57600.0
2012-11-28 15:10:00,29.25,29.27,29.23,29.26,44700.0,18.2975,18.31,18.285,18.3037,44700.0
2012-11-28 15:15:00,29.27,29.27,29.25,29.25,75900.0,18.31,18.31,18.2975,18.2975,75900.0
2012-11-28 15:20:00,29.25,29.28,29.25,29.27,48300.0,18.2975,18.3163,18.2975,18.31,48300.0
2012-11-28 15:25:00,29.28,29.33,29.28,29.33,110700.0,18.3163,18.3475,18.3163,18.3475,110700.0
2012-11-28 15:30:00,29.32,29.36,29.31,29.35,117600.0,18.3413,18.3663,18.335,18.36,117600.0
2012-11-28 15:35:00,29.35,29.39,29.34,29.34,175200.0,18.36,18.3851,18.3538,18.3538,175200.0
2012-11-28 15:40:00,29.34,29.37,29.33,29.35,148200.0,18.3538,18.3726,18.3475,18.36,148200.0
2012-11-28 15:45:00,29.36,29.39,29.35,29.39,168000.0,18.3663,18.3851,18.36,18.3851,168000.0
2012-11-28 15:50:00,29.39,29.41,29.37,29.41,243300.0,18.3851,18.3976,18.3726,18.3976,243300.0
2012-11-28 15:55:00,29.41,29.43,29.38,29.42,359400.0,18.3976,18.4101,18.3788,18.4038,359400.0
2012-11-29 09:30:00,29.51,29.61,29.45,29.6,26550.0,18.4601,18.5227,18.4226,18.5164,26550.0
2012-11-29 09:35:00,29.6,29.66,29.53,29.54,37050.0,18.5164,18.554,18.4726,18.4789,37050.0
2012-11-29 09:40:00,29.54,29.65,29.53,29.65,40050.0,18.4789,18.5477,18.4726,18.5477,40050.0
2012-11-29 09:45:00,29.64,29.64,29.55,29.56,35250.0,18.5415,18.5415,18.4852,18.4914,35250.0
2012-11-29 09:50:00,29.55,29.57,29.49,29.51,33150.0,18.4852,18.4977,18.4476,18.4601,33150.0
2012-11-29 09:55:00,29.5,29.56,29.49,29.55,27450.0,18.4539,18.4914,18.4476,18.4852,27450.0
2012-11-29 10:00:00,29.57,29.61,29.53,29.53,56400.0,18.4977,18.5227,18.4726,18.4726,56400.0
2012-11-29 10:05:00,29.55,29.57,29.47,29.48,32700.0,18.4852,18.4977,18.4351,18.4414,32700.0
2012-11-29 10:10:00,29.49,29.55,29.43,29.53,30000.0,18.4476,18.4852,18.4101,18.4726,30000.0
2012-11-29 10:15:00,29.51,29.55,29.51,29.51,21600.0,18.4601,18.4852,18.4601,18.4601,21600.0
2012-11-29 10:20:00,29.55,29.55,29.48,29.51,19500.0,18.4852,18.4852,18.4414,18.4601,19500.0
2012-11-29 10:25:00,29.51,29.56,29.48,29.51,19050.0,18.4601,18.4914,18.4414,18.4601,19050.0
2012-11-29 10:30:00,29.51,29.51,29.47,29.49,17850.0,18.4601,18.4601,18.4351,18.4476,17850.0
2012-11-29 10:35:00,29.5,29.5,29.46,29.48,20100.0,18.4539,18.4539,18.4289,18.4414,20100.0
2012-11-29 10:40:00,29.47,29.51,29.47,29.5,20250.0,18.4351,18.4601,18.4351,18.4539,20250.0
2012-11-29 10:45:00,29.51,29.51,29.46,29.5,54150.0,18.4601,18.4601,18.4289,18.4539,54150.0
2012-11-29 10:50:00,29.51,29.55,29.51,29.53,15900.0,18.4601,18.4852,18.4601,18.4726,15900.0
2012-11-29 10:55:00,29.53,29.55,29.51,29.51,21150.0,18.4726,18.4852,18.4601,18.4601,21150.0
2012-11-29 11:00:00,29.52,29.52,29.5,29.51,14700.0,18.4664,18.4664,18.4539,18.4601,14700.0
2012-11-29 11:05:00,29.52,29.53,29.5,29.52,7650.0,18.4664,18.4726,18.4539,18.4664,7650.0
2012-11-29 11:10:00,29.53,29.55,29.51,29.53,17400.0,18.4726,18.4852,18.4601,18.4726,17400.0
2012-11-29 11:15:00,29.53,29.53,29.51,29.53,12900.0,18.4726,18.4726,18.4601,18.4726,12900.0
2012-11-29 11:20:00,29.53,29.53,29.51,29.51,13350.0,18.4726,18.4726,18.4601,18.4601,13350.0
2012-11-29 11:25:00,29.51,29.53,29.49,29.53,29400.0,18.4601,18.4726,18.4476,18.4726,29400.0
2012-11-29 11:30:00,29.52,29.53,29.51,29.51,22500.0,18.4664,18.4726,18.4601,18.4601,22500.0
2012-11-29 11:35:00,29.51,29.53,29.5,29.53,34800.0,18.4601,18.4726,18.4539,18.4726,34800.0
2012-11-29 11:40:00,29.52,29.52,29.37,29.41,91950.0,18.4664,18.4664,18.3726,18.3976,91950.0
2012-11-29 11:45:00,29.39,29.45,29.38,29.45,25950.0,18.3851,18.4226,18.3788,18.4226,25950.0
2012-11-29 11:50:00,29.46,29.51,29.41,29.45,35100.0,18.4289,18.4601,18.3976,18.4226,35100.0
2012-11-29 11:55:00,29.44,29.45,29.39,29.43,21750.0,18.4163,18.4226,18.3851,18.4101,21750.0
2012-11-29 12:00:00,29.44,29.47,29.42,29.45,19650.0,18.4163,18.4351,18.4038,18.4226,19650.0
2012-11-29 12:05:00,29.45,29.47,29.4,29.46,22050.0,18.4226,18.4351,18.3913,18.4289,22050.0
2012-11-29 12:10:00,29.47,29.54,29.43,29.5,24900.0,18.4351,18.4789,18.4101,18.4539,24900.0
2012-11-29 12:15:00,29.51,29.52,29.48,29.48,15900.0,18.4601,18.4664,18.4414,18.4414,15900.0
2012-11-29 12:20:00,29.49,29.51,29.47,29.49,21900.0,18.4476,18.4601,18.4351,18.4476,21900.0
2012-11-29 12:25:00,29.47,29.49,29.45,29.45,19200.0,18.4351,18.4476,18.4226,18.4226,19200.0
2012-11-29 12:30:00,29.45,29.47,29.44,29.47,31200.0,18.4226,18.4351,18.4163,18.4351,31200.0
2012-11-29 12:35:00,29.47,29.48,29.44,29.44,29400.0,18.4351,18.4414,18.4163,18.4163,29400.0
2012-11-29 12:40:00,29.45,29.45,29.43,29.44,16800.0,18.4226,18.4226,18.4101,18.4163,16800.0
2012-11-29 12:45:00,29.44,29.45,29.42,29.42,19500.0,18.4163,18.4226,18.4038,18.4038,19500.0
2012-11-29 12:50:00,29.43,29.43,29.42,29.43,13200.0,18.4101,18.4101,18.4038,18.4101,13200.0
2012-11-29 12:55:00,29.42,29.42,29.39,29.4,10800.0,18.4038,18.4038,18.3851,18.3913,10800.0
2012-11-29 13:00:00,29.41,29.43,29.41,29.43,9750.0,18.3976,18.4101,18.3976,18.4101,9750.0
2012-11-29 13:05:00,29.44,29.44,29.39,29.4,10350.0,18.4163,18.4163,18.3851,18.3913,10350.0
2012-11-29 13:10:00,29.39,29.41,29.36,29.37,12900.0,18.3851,18.3976,18.3663,18.3726,12900.0
2012-11-29 13:15:00,29.38,29.39,29.37,29.38,11100.0,18.3788,18.3851,18.3726,18.3788,11100.0
2012-11-29 13:20:00,29.38,29.39,29.36,29.37,12150.0,18.3788,18.3851,18.3663,18.3726,12150.0
2012-11-29 13:25:00,29.37,29.37,29.35,29.35,19200.0,18.3726,18.3726,18.36,18.36,19200.0
2012-11-29 13:30:00,29.37,29.39,29.35,29.38,16350.0,18.3726,18.3851,18.36,18.3788,16350.0
2012-11-29 13:35:00,29.39,29.41,29.37,29.39,20550.0,18.3851,18.3976,18.3726,18.3851,20550.0
2012-11-29 13:40:00,29.39,29.42,29.39,29.42,16800.0,18.3851,18.4038,18.3851,18.4038,16800.0
2012-11-29 13:45:00,29.41,29.43,29.39,29.41,12450.0,18.3976,18.4101,18.3851,18.3976,12450.0
2012-11-29 13:50:00,29.42,29.43,29.41,29.41,12300.0,18.4038,18.4101,18.3976,18.3976,12300.0
2012-11-29 13:55:00,29.42,29.43,29.39,29.39,12600.0,18.4038,18.4101,18.3851,18.3851,12600.0
2012-11-29 14:00:00,29.39,29.41,29.39,29.41,18450.0,18.3851,18.3976,18.3851,18.3976,18450.0
2012-11-29 14:05:00,29.41,29.42,29.39,29.4,22200.0,18.3976,18.4038,18.3851,18.3913,22200.0
2012-11-29 14:10:00,29.4,29.41,29.39,29.41,15750.0,18.3913,18.3976,18.3851,18.3976,15750.0
2012-11-29 14:15:00,29.41,29.43,29.41,29.42,18000.0,18.3976,18.4101,18.3976,18.4038,18000.0
2012-11-29 14:20:00,29.42,29.43,29.4,29.41,10350.0,18.4038,18.4101,18.3913,18.3976,10350.0
2012-11-29 14:25:00,29.41,29.42,29.4,29.41,18750.0,18.3976,18.4038,18.3913,18.3976,18750.0
2012-11-29 14:30:00,29.41,29.41,29.4,29.41,17250.0,18.3976,18.3976,18.3913,18.3976,17250.0
2012-11-29 14:35:00,29.41,29.43,29.4,29.42,21300.0,18.3976,18.4101,18.3913,18.4038,21300.0
2012-11-29 14:40:00,29.42,29.42,29.39,29.41,35700.0,18.4038,18.4038,18.3851,18.3976,35700.0
2012-11-29 14:45:00,29.41,29.43,29.38,29.41,21900.0,18.3976,18.4101,18.3788,18.3976,21900.0
2012-11-29 14:50:00,29.41,29.41,29.37,29.38,48900.0,18.3976,18.3976,18.3726,18.3788,48900.0
2012-11-29 14:55:00,29.38,29.42,29.38,29.41,28200.0,18.3788,18.4038,18.3788,18.3976,28200.0
2012-11-29 15:00:00,29.4,29.43,29.39,29.42,25500.0,18.3913,18.4101,18.3851,18.4038,25500.0
2012-11-29 15:05:00,29.41,29.42,29.37,29.41,36000.0,18.3976,18.4038,18.3726,18.3976,36000.0
2012-11-29 15:10:00,29.41,29.41,29.35,29.36,37950.0,18.3976,18.3976,18.36,18.3663,37950.0
2012-11-29 15:15:00,29.36,29.41,29.36,29.41,19050.0,18.3663,18.3976,18.3663,18.3976,19050.0
2012-11-29 15:20:00,29.41,29.43,29.35,29.37,40050.0,18.3976,18.4101,18.36,18.3726,40050.0
2012-11-29 15:25:00,29.37,29.41,29.36,29.41,22500.0,18.3726,18.3976,18.3663,18.3976,22500.0
2012-11-29 15:30:00,29.41,29.43,29.39,29.41,36000.0,18.3976,18.4101,18.3851,18.3976,36000.0
2012-11-29 15:35:00,29.41,29.43,29.39,29.42,42150.0,18.3976,18.4101,18.3851,18.4038,42150.0
2012-11-29 15:40:00,29.42,29.46,29.41,29.45,47700.0,18.4038,18.4289,18.3976,18.4226,47700.0
2012-11-29 15:45:00,29.45,29.45,29.42,29.43,49200.0,18.4226,18.4226,18.4038,18.4101,49200.0
2012-11-29 15:50:00,29.43,29.45,29.41,29.43,70050.0,18.4101,18.4226,18.3976,18.4101,70050.0
2012-11-29 15:55:00,29.43,29.45,29.39,29.45,96750.0,18.4101,18.4226,18.3851,18.4226,96750.0
2012-11-30 09:30:00,29.48,29.51,29.33,29.43,59100.0,18.4414,18.4601,18.3475,18.4101,59100.0
2012-11-30 09:35:00,29.4,29.43,29.29,29.35,68700.0,18.3913,18.4101,18.3225,18.36,68700.0
2012-11-30 09:40:00,29.33,29.37,29.31,29.32,58650.0,18.3475,18.3726,18.335,18.3413,58650.0
2012-11-30 09:45:00,29.33,29.33,29.25,29.27,46500.0,18.3475,18.3475,18.2975,18.31,46500.0
2012-11-30 09:50:00,29.29,29.3,29.25,29.27,16950.0,18.3225,18.3288,18.2975,18.31,16950.0
2012-11-30 09:55:00,29.27,29.28,29.23,29.23,26850.0,18.31,18.3163,18.285,18.285,26850.0
2012-11-30 10:00:00,29.26,29.34,29.26,29.31,32850.0,18.3037,18.3538,18.3037,18.335,32850.0
2012-11-30 10:05:00,29.33,29.34,29.31,29.32,26550.0,18.3475,18.3538,18.335,18.3413,26550.0
2012-11-30 10:10:00,29.31,29.35,29.27,29.33,34050.0,18.335,18.36,18.31,18.3475,34050.0
2012-11-30 10:15:00,29.33,29.34,29.3,29.31,22500.0,18.3475,18.3538,18.3288,18.335,22500.0
2012-11-30 10:20:00,29.31,29.34,29.3,29.33,27600.0,18.335,18.3538,18.3288,18.3475,27600.0
2012-11-30 10:25:00,29.32,29.32,29.29,29.31,13800.0,18.3413,18.3413,18.3225,18.335,13800.0
2012-11-30 10:30:00,29.32,29.32,29.25,29.27,23550.0,18.3413,18.3413,18.2975,18.31,23550.0
2012-11-30 10:35:00,29.26,29.27,29.21,29.22,25350.0,18.3037,18.31,18.2725,18.2787,25350.0
2012-11-30 10:40:00,29.23,29.27,29.21,29.25,20100.0,18.285,18.31,18.2725,18.2975,20100.0
2012-11-30 10:45:00,29.26,29.31,29.25,29.25,17700.0,18.3037,18.335,18.2975,18.2975,17700.0
2012-11-30 10:50:00,29.26,29.27,29.24,29.26,14250.0,18.3037,18.31,18.2912,18.3037,14250.0
2012-11-30 10:55:00,29.26,29.32,29.24,29.32,11100.0,18.3037,18.3413,18.2912,18.3413,11100.0
2012-11-30 11:00:00,29.31,29.33,29.31,29.33,10200.0,18.335,18.3475,18.335,18.3475,10200.0
2012-11-30 11:05:00,29.33,29.33,29.3,29.31,26550.0,18.3475,18.3475,18.3288,18.335,26550.0
2012-11-30 11:10:00,29.31,29.32,29.3,29.31,13350.0,18.335,18.3413,18.3288,18.335,13350.0
2012-11-30 11:15:00,29.29,29.3,29.24,29.25,14850.0,18.3225,18.3288,18.2912,18.2975,14850.0
2012-11-30 11:20:00,29.24,29.24,29.21,29.23,15150.0,18.2912,18.2912,18.2725,18.285,15150.0
2012-11-30 11:25:00,29.23,29.27,29.22,29.26,9300.0,18.285,18.31,18.2787,18.3037,9300.0
2012-11-30 11:30:00,29.25,29.27,29.22,29.22,22350.0,18.2975,18.31,18.2787,18.2787,22350.0
2012-11-30 11:35:00,29.22,29.25,29.22,29.25,6150.0,18.2787,18.2975,18.2787,18.2975,6150.0
2012-11-30 11:40:00,29.25,29.27,29.25,29.25,7800.0,18.2975,18.31,18.2975,18.2975,7800.0
2012-11-30 11:45:00,29.25,29.28,29.25,29.25,11700.0,18.2975,18.3163,18.2975,18.2975,11700.0
2012-11-30 11:50:00,29.25,29.27,29.23,29.27,12450.0,18.2975,18.31,18.285,18.31,12450.0
2012-11-30 11:55:00,29.28,29.29,29.25,29.25,13800.0,18.3163,18.3225,18.2975,18.2975,13800.0
2012-11-30 12:00:00,29.25,29.26,29.23,29.23,16500.0,18.2975,18.3037,18.285,18.285,16500.0
2012-11-30 12:05:00,29.23,29.25,29.23,29.23,7350.0,18.285,18.2975,18.285,18.285,7350.0
2012-11-30 12:10:00,29.24,29.25,29.23,29.24,8400.0,18.2912,18.2975,18.285,18.2912,8400.0
2012-11-30 12:15:00,29.23,29.25,29.21,29.22,13350.0,18.285,18.2975,18.2725,18.2787,13350.0
2012-11-30 12:20:00,29.23,29.26,29.22,29.26,7950.0,18.285,18.3037,18.2787,18.3037,7950.0
2012-11-30 12:25:00,29.26,29.27,29.25,29.27,15300.0,18.3037,18.31,18.2975,18.31,15300.0
2012-11-30 12:30:00,29.27,29.29,29.27,29.28,18750.0,18.31,18.3225,18.31,18.3163,18750.0
2012-11-30 12:35:00,29.28,29.29,29.27,29.29,13050.0,18.3163,18.3225,18.31,18.3225,13050.0
2012-11-30 12:40:00,29.28,29.28,29.24,29.24,21600.0,18.3163,18.3163,18.2912,18.2912,21600.0
2012-11-30 12:45:00,29.25,29.26,29.2,29.25,32700.0,18.2975,18.3037,18.2662,18.2975,32700.0
2012-11-30 12:50:00,29.25,29.25,29.2,29.21,11400.0,18.2975,18.2975,18.2662,18.2725,11400.0
2012-11-30 12:55:00,29.21,29.24,29.2,29.23,28050.0,18.2725,18.2912,18.2662,18.285,28050.0
2012-11-30 13:00:00,29.23,29.25,29.21,29.24,10500.0,18.285,18.2975,18.2725,18.2912,10500.0
2012-11-30 13:05:00,29.25,29.26,29.24,29.26,8850.0,18.2975,18.3037,18.2912,18.3037,8850.0
2012-11-30 13:10:00,29.25,29.27,29.25,29.25,6600.0,18.2975,18.31,18.2975,18.2975,6600.0
2012-11-30 13:15:00,29.27,29.27,29.24,29.24,4050.0,18.31,18.31,18.2912,18.2912,4050.0
2012-11-30 13:20:00,29.24,29.29,29.24,29.29,15000.0,18.2912,18.3225,18.2912,18.3225,15000.0
2012-11-30 13:25:00,29.28,29.29,29.26,29.27,10200.0,18.3163,18.3225,18.3037,18.31,10200.0
2012-11-30 13:30:00,29.28,29.28,29.25,29.26,6750.0,18.3163,18.3163,18.2975,18.3037,6750.0
2012-11-30 13:35:00,29.27,29.27,29.25,29.27,9600.0,18.31,18.31,18.2975,18.31,9600.0
2012-11-30 13:40:00,29.27,29.27,29.23,29.26,16350.0,18.31,18.31,18.285,18.3037,16350.0
2012-11-30 13:45:00,29.26,29.27,29.25,29.27,9150.0,18.3037,18.31,18.2975,18.31,9150.0
2012-11-30 13:50:00,29.27,29.29,29.27,29.27,6300.0,18.31,18.3225,18.31,18.31,6300.0
2012-11-30 13:55:00,29.27,29.29,29.27,29.29,7350.0,18.31,18.3225,18.31,18.3225,7350.0
2012-11-30 14:00:00,29.29,29.3,29.27,29.29,7800.0,18.3225,18.3288,18.31,18.3225,7800.0
2012-11-30 14:05:00,29.29,29.31,29.28,29.3,11400.0,18.3225,18.335,18.3163,18.3288,11400.0
2012-11-30 14:10:00,29.29,29.3,29.29,29.29,6900.0,18.3225,18.3288,18.3225,18.3225,6900.0
2012-11-30 14:15:00,29.29,29.3,29.29,29.29,5400.0,18.3225,18.3288,18.3225,18.3225,5400.0
2012-11-30 14:20:00,29.3,29.33,29.3,29.33,5550.0,18.3288,18.3475,18.3288,18.3475,5550.0
2012-11-30 14:25:00,29.32,29.34,29.31,29.31,26700.0,18.3413,18.3538,18.335,18.335,26700.0
2012-11-30 14:30:00,29.31,29.31,29.3,29.3,9750.0,18.335,18.335,18.3288,18.3288,9750.0
2012-11-30 14:35:00,29.31,29.31,29.27,29.27,6900.0,18.335,18.335,18.31,18.31,6900.0
2012-11-30 14:40:00,29.28,29.3,29.27,29.27,9900.0,18.3163,18.3288,18.31,18.31,9900.0
2012-11-30 14:45:00,29.28,29.28,29.25,29.27,9750.0,18.3163,18.3163,18.2975,18.31,9750.0
2012-11-30 14:50:00,29.27,29.27,29.23,29.23,10950.0,18.31,18.31,18.285,18.285,10950.0
2012-11-30 14:55:00,29.23,29.25,29.22,29.23,10950.0,18.285,18.2975,18.2787,18.285,10950.0
2012-11-30 15:00:00,29.23,29.23,29.2,29.23,15900.0,18.285,18.285,18.2662,18.285,15900.0
2012-11-30 15:05:00,29.23,29.24,29.21,29.23,14550.0,18.285,18.2912,18.2725,18.285,14550.0
2012-11-30 15:10:00,29.23,29.25,29.22,29.24,16500.0,18.285,18.2975,18.2787,18.2912,16500.0
2012-11-30 15:15:00,29.23,29.27,29.22,29.23,19050.0,18.285,18.31,18.2787,18.285,19050.0
2012-11-30 15:20:00,29.23,29.27,29.22,29.25,43200.0,18.285,18.31,18.2787,18.2975,43200.0
2012-11-30 15:25:00,29.24,29.25,29.22,29.25,25950.0,18.2912,18.2975,18.2787,18.2975,25950.0
2012-11-30 15:30:00,29.25,29.27,29.24,29.24,21450.0,18.2975,18.31,18.2912,18.2912,21450.0
2012-11-30 15:35:00,29.24,29.27,29.23,29.25,96300.0,18.2912,18.31,18.285,18.2975,96300.0
2012-11-30 15:40:00,29.25,29.27,29.24,29.25,28800.0,18.2975,18.31,18.2912,18.2975,28800.0
2012-11-30 15:45:00,29.25,29.33,29.25,29.31,65250.0,18.2975,18.3475,18.2975,18.335,65250.0
2012-11-30 15:50:00,29.31,29.34,29.31,29.33,122850.0,18.335,18.3538,18.335,18.3475,122850.0
2012-11-30 15:55:00,29.33,29.37,29.29,29.29,218250.0,18.3475,18.3726,18.3225,18.3225,218250.0
2012-12-03 09:30:00,29.46,29.5,29.35,29.47,58950.0,18.4289,18.4539,18.36,18.4351,58950.0
2012-12-03 09:35:00,29.47,29.48,29.37,29.38,63600.0,18.4351,18.4414,18.3726,18.3788,63600.0
2012-12-03 09:40:00,29.38,29.4,29.19,29.2,99000.0,18.3788,18.3913,18.26,18.2662,99000.0
2012-12-03 09:45:00,29.2,29.22,29.09,29.11,109200.0,18.2662,18.2787,18.1974,18.2099,109200.0
2012-12-03 09:50:00,29.11,29.13,29.06,29.07,23100.0,18.2099,18.2224,18.1786,18.1849,23100.0
2012-12-03 09:55:00,29.08,29.08,29.03,29.03,26100.0,18.1911,18.1911,18.1599,18.1599,26100.0
2012-12-03 10:00:00,29.02,29.11,28.99,29.03,88500.0,18.1536,18.2099,18.1348,18.1599,88500.0
2012-12-03 10:05:00,29.03,29.09,28.99,29.07,90600.0,18.1599,18.1974,18.1348,18.1849,90600.0
2012-12-03 10:10:00,29.09,29.21,29.08,29.2,45000.0,18.1974,18.2725,18.1911,18.2662,45000.0
2012-12-03 10:15:00,29.19,29.21,29.17,29.17,32550.0,18.26,18.2725,18.2474,18.2474,32550.0
2012-12-03 10:20:00,29.17,29.2,29.17,29.19,30750.0,18.2474,18.2662,18.2474,18.26,30750.0
2012-12-03 10:25:00,29.18,29.18,29.13,29.13,18600.0,18.2537,18.2537,18.2224,18.2224,18600.0
2012-12-03 10:30:00,29.13,29.16,29.12,29.13,19050.0,18.2224,18.2412,18.2162,18.2224,19050.0
2012-12-03 10:35:00,29.13,29.15,29.1,29.15,20400.0,18.2224,18.2349,18.2037,18.2349,20400.0
2012-12-03 10:40:00,29.15,29.18,29.15,29.18,28950.0,18.2349,18.2537,18.2349,18.2537,28950.0
2012-12-03 10:45:00,29.17,29.21,29.15,29.21,30900.0,18.2474,18.2725,18.2349,18.2725,30900.0
2012-12-03 10:50:00,29.2,29.21,29.11,29.12,31500.0,18.2662,18.2725,18.2099,18.2162,31500.0
2012-12-03 10:55:00,29.11,29.17,29.09,29.16,30750.0,18.2099,18.2474,18.1974,18.2412,30750.0
2012-12-03 11:00:00,29.16,29.16,29.11,29.13,29700.0,18.2412,18.2412,18.2099,18.2224,29700.0
2012-12-03 11:05:00,29.13,29.17,29.13,29.17,16200.0,18.2224,18.2474,18.2224,18.2474,16200.0
2012-12-03 11:10:00,29.17,29.17,29.15,29.17,23100.0,18.2474,18.2474,18.2349,18.2474,23100.0
2012-12-03 11:15:00,29.17,29.2,29.17,29.17,19350.0,18.2474,18.2662,18.2474,18.2474,19350.0
2012-12-03 11:20:00,29.17,29.17,29.14,29.15,20100.0,18.2474,18.2474,18.2287,18.2349,20100.0
2012-12-03 11:25:00,29.15,29.19,29.15,29.19,23700.0,18.2349,18.26,18.2349,18.26,23700.0
2012-12-03 11:30:00,29.18,29.21,29.17,29.19,58950.0,18.2537,18.2725,18.2474,18.26,58950.0
2012-12-03 11:35:00,29.18,29.2,29.18,29.19,11850.0,18.2537,18.2662,18.2537,18.26,11850.0
2012-12-03 11:40:00,29.18,29.19,29.17,29.17,17850.0,18.2537,18.26,18.2474,18.2474,17850.0
2012-12-03 11:45:00,29.17,29.2,29.16,29.18,10350.0,18.2474,18.2662,18.2412,18.2537,10350.0
2012-12-03 11:50:00,29.19,29.21,29.18,29.2,21900.0,18.26,18.2725,18.2537,18.2662,21900.0
2012-12-03 11:55:00,29.19,29.2,29.19,29.19,10200.0,18.26,18.2662,18.26,18.26,10200.0
2012-12-03 12:00:00,29.2,29.2,29.17,29.19,18750.0,18.2662,18.2662,18.2474,18.26,18750.0
2012-12-03 12:05:00,29.19,29.19,29.17,29.18,15900.0,18.26,18.26,18.2474,18.2537,15900.0
2012-12-03 12:10:00,29.17,29.18,29.14,29.14,6150.0,18.2474,18.2537,18.2287,18.2287,6150.0
2012-12-03 12:15:00,29.13,29.15,29.11,29.15,28200.0,18.2224,18.2349,18.2099,18.2349,28200.0
2012-12-03 12:20:00,29.15,29.15,29.12,29.14,13500.0,18.2349,18.2349,18.2162,18.2287,13500.0
2012-12-03 12:25:00,29.14,29.17,29.13,29.13,16650.0,18.2287,18.2474,18.2224,18.2224,16650.0
2012-12-03 12:30:00,29.13,29.15,29.13,29.13,13950.0,18.2224,18.2349,18.2224,18.2224,13950.0
2012-12-03 12:35:00,29.13,29.15,29.13,29.13,8400.0,18.2224,18.2349,18.2224,18.2224,8400.0
2012-12-03 12:40:00,29.13,29.13,29.09,29.09,14850.0,18.2224,18.2224,18.1974,18.1974,14850.0
2012-12-03 12:45:00,29.09,29.09,29.07,29.07,12000.0,18.1974,18.1974,18.1849,18.1849,12000.0
2012-12-03 12:50:00,29.07,29.09,29.05,29.06,10200.0,18.1849,18.1974,18.1724,18.1786,10200.0
2012-12-03 12:55:00,29.06,29.07,29.05,29.05,10350.0,18.1786,18.1849,18.1724,18.1724,10350.0
2012-12-03 13:00:00,29.05,29.05,29.01,29.03,20400.0,18.1724,18.1724,18.1474,18.1599,20400.0
2012-12-03 13:05:00,29.02,29.04,29.02,29.03,8100.0,18.1536,18.1661,18.1536,18.1599,8100.0
2012-12-03 13:10:00,29.03,29.03,29.01,29.03,8850.0,18.1599,18.1599,18.1474,18.1599,8850.0
2012-12-03 13:15:00,29.03,29.03,29.01,29.03,10800.0,18.1599,18.1599,18.1474,18.1599,10800.0
2012-12-03 13:20:00,29.03,29.05,29.02,29.03,14100.0,18.1599,18.1724,18.1536,18.1599,14100.0
2012-12-03 13:25:00,29.03,29.03,29.02,29.03,11550.0,18.1599,18.1599,18.1536,18.1599,11550.0
2012-12-03 13:30:00,29.03,29.03,28.99,28.99,26250.0,18.1599,18.1599,18.1348,18.1348,26250.0
2012-12-03 13:35:00,28.99,29.0,28.97,28.98,31950.0,18.1348,18.1411,18.1223,18.1286,31950.0
2012-12-03 13:40:00,28.97,29.0,28.96,28.99,26100.0,18.1223,18.1411,18.1161,18.1348,26100.0
2012-12-03 13:45:00,28.99,29.01,28.98,29.0,15300.0,18.1348,18.1474,18.1286,18.1411,15300.0
2012-12-03 13:50:00,29.0,29.01,29.0,29.01,15750.0,18.1411,18.1474,18.1411,18.1474,15750.0
2012-12-03 13:55:00,29.01,29.01,28.99,28.99,16350.0,18.1474,18.1474,18.1348,18.1348,16350.0
2012-12-03 14:00:00,28.99,29.02,28.99,29.02,19200.0,18.1348,18.1536,18.1348,18.1536,19200.0
2012-12-03 14:05:00,29.02,29.05,29.02,29.04,13800.0,18.1536,18.1724,18.1536,18.1661,13800.0
2012-12-03 14:10:00,29.05,29.05,29.02,29.04,17850.0,18.1724,18.1724,18.1536,18.1661,17850.0
2012-12-03 14:15:00,29.05,29.07,29.02,29.02,24600.0,18.1724,18.1849,18.1536,18.1536,24600.0
2012-12-03 14:20:00,29.03,29.04,29.02,29.03,18300.0,18.1599,18.1661,18.1536,18.1599,18300.0
2012-12-03 14:25:00,29.03,29.03,29.01,29.01,8850.0,18.1599,18.1599,18.1474,18.1474,8850.0
2012-12-03 14:30:00,29.01,29.03,29.01,29.02,24600.0,18.1474,18.1599,18.1474,18.1536,24600.0
2012-12-03 14:35:00,29.02,29.03,28.98,28.99,21900.0,18.1536,18.1599,18.1286,18.1348,21900.0
2012-12-03 14:40:00,28.99,29.01,28.99,29.0,14100.0,18.1348,18.1474,18.1348,18.1411,14100.0
2012-12-03 14:45:00,29.0,29.01,28.99,28.99,14850.0,18.1411,18.1474,18.1348,18.1348,14850.0
2012-12-03 14:50:00,28.99,28.99,28.98,28.99,21450.0,18.1348,18.1348,18.1286,18.1348,21450.0
2012-12-03 14:55:00,28.99,28.99,28.97,28.99,18150.0,18.1348,18.1348,18.1223,18.1348,18150.0
2012-12-03 15:00:00,28.99,29.03,28.99,29.0,51450.0,18.1348,18.1599,18.1348,18.1411,51450.0
2012-12-03 15:05:00,28.99,29.01,28.95,28.95,62700.0,18.1348,18.1474,18.1098,18.1098,62700.0
2012-12-03 15:10:00,28.95,28.97,28.93,28.94,37800.0,18.1098,18.1223,18.0973,18.1036,37800.0
2012-12-03 15:15:00,28.94,28.95,28.89,28.89,31200.0,18.1036,18.1098,18.0723,18.0723,31200.0
2012-12-03 15:20:00,28.9,28.93,28.9,28.93,32700.0,18.0785,18.0973,18.0785,18.0973,32700.0
2012-12-03 15:25:00,28.93,28.94,28.92,28.93,19500.0,18.0973,18.1036,18.0911,18.0973,19500.0
2012-12-03 15:30:00,28.93,28.96,28.92,28.95,35400.0,18.0973,18.1161,18.0911,18.1098,35400.0
2012-12-03 15:35:00,28.95,28.97,28.93,28.96,57450.0,18.1098,18.1223,18.0973,18.1161,57450.0
2012-12-03 15:40:00,28.95,29.01,28.95,29.01,43950.0,18.1098,18.1474,18.1098,18.1474,43950.0
2012-12-03 15:45:00,29.0,29.04,28.99,28.99,84900.0,18.1411,18.1661,18.1348,18.1348,84900.0
2012-12-03 15:50:00,29.0,29.05,28.99,29.05,100500.0,18.1411,18.1724,18.1348,18.1724,100500.0
2012-12-03 15:55:00,29.04,29.05,28.98,28.99,232800.0,18.1661,18.1724,18.1286,18.1348,232800.0
2012-12-04 09:30:00,29.03,29.07,28.94,29.07,45000.0,18.1599,18.1849,18.1036,18.1849,45000.0
2012-12-04 09:35:00,29.05,29.13,28.99,29.13,50700.0,18.1724,18.2224,18.1348,18.2224,50700.0
2012-12-04 09:40:00,29.1,29.17,29.07,29.09,61650.0,18.2037,18.2474,18.1849,18.1974,61650.0
2012-12-04 09:45:00,29.09,29.15,29.09,29.09,47550.0,18.1974,18.2349,18.1974,18.1974,47550.0
2012-12-04 09:50:00,29.1,29.17,29.1,29.13,23700.0,18.2037,18.2474,18.2037,18.2224,23700.0
2012-12-04 09:55:00,29.13,29.15,29.11,29.11,27600.0,18.2224,18.2349,18.2099,18.2099,27600.0
2012-12-04 10:00:00,29.11,29.13,29.05,29.07,36900.0,18.2099,18.2224,18.1724,18.1849,36900.0
2012-12-04 10:05:00,29.07,29.2,29.07,29.18,48150.0,18.1849,18.2662,18.1849,18.2537,48150.0
2012-12-04 10:10:00,29.19,29.25,29.15,29.24,46500.0,18.26,18.2975,18.2349,18.2912,46500.0
2012-12-04 10:15:00,29.25,29.26,29.21,29.22,34950.0,18.2975,18.3037,18.2725,18.2787,34950.0
2012-12-04 10:20:00,29.21,29.23,29.17,29.17,47100.0,18.2725,18.285,18.2474,18.2474,47100.0
2012-12-04 10:25:00,29.17,29.17,29.08,29.11,34800.0,18.2474,18.2474,18.1911,18.2099,34800.0
2012-12-04 10:30:00,29.11,29.12,29.07,29.11,24300.0,18.2099,18.2162,18.1849,18.2099,24300.0
2012-12-04 10:35:00,29.11,29.11,29.06,29.1,16200.0,18.2099,18.2099,18.1786,18.2037,16200.0
2012-12-04 10:40:00,29.09,29.11,29.08,29.08,22950.0,18.1974,18.2099,18.1911,18.1911,22950.0
2012-12-04 10:45:00,29.08,29.14,29.08,29.14,13050.0,18.1911,18.2287,18.1911,18.2287,13050.0
2012-12-04 10:50:00,29.13,29.13,29.11,29.11,21750.0,18.2224,18.2224,18.2099,18.2099,21750.0
2012-12-04 10:55:00,29.09,29.13,29.07,29.13,17100.0,18.1974,18.2224,18.1849,18.2224,17100.0
2012-12-04 11:00:00,29.13,29.13,29.07,29.07,15450.0,18.2224,18.2224,18.1849,18.1849,15450.0
2012-12-04 11:05:00,29.07,29.07,29.01,29.04,30750.0,18.1849,18.1849,18.1474,18.1661,30750.0
2012-12-04 11:10:00,29.04,29.08,29.01,29.08,28050.0,18.1661,18.1911,18.1474,18.1911,28050.0
2012-12-04 11:15:00,29.08,29.12,29.08,29.12,16050.0,18.1911,18.2162,18.1911,18.2162,16050.0
2012-12-04 11:20:00,29.12,29.14,29.1,29.11,11850.0,18.2162,18.2287,18.2037,18.2099,11850.0
2012-12-04 11:25:00,29.1,29.11,29.07,29.09,17250.0,18.2037,18.2099,18.1849,18.1974,17250.0
2012-12-04 11:30:00,29.1,29.13,29.09,29.13,12900.0,18.2037,18.2224,18.1974,18.2224,12900.0
2012-12-04 11:35:00,29.13,29.15,29.13,29.13,12000.0,18.2224,18.2349,18.2224,18.2224,12000.0
2012-12-04 11:40:00,29.12,29.22,29.12,29.21,25950.0,18.2162,18.2787,18.2162,18.2725,25950.0
2012-12-04 11:45:00,29.21,29.25,29.19,29.22,28950.0,18.2725,18.2975,18.26,18.2787,28950.0
2012-12-04 11:50:00,29.23,29.24,29.19,29.19,20400.0,18.285,18.2912,18.26,18.26,20400.0
2012-12-04 11:55:00,29.2,29.24,29.2,29.23,10200.0,18.2662,18.2912,18.2662,18.285,10200.0
2012-12-04 12:00:00,29.23,29.23,29.14,29.15,37800.0,18.285,18.285,18.2287,18.2349,37800.0
2012-12-04 12:05:00,29.16,29.17,29.11,29.16,15000.0,18.2412,18.2474,18.2099,18.2412,15000.0
2012-12-04 12:10:00,29.15,29.19,29.15,29.16,27300.0,18.2349,18.26,18.2349,18.2412,27300.0
2012-12-04 12:15:00,29.16,29.22,29.15,29.2,31050.0,18.2412,18.2787,18.2349,18.2662,31050.0
2012-12-04 12:20:00,29.2,29.2,29.13,29.14,13500.0,18.2662,18.2662,18.2224,18.2287,13500.0
2012-12-04 12:25:00,29.14,29.25,29.13,29.21,44700.0,18.2287,18.2975,18.2224,18.2725,44700.0
2012-12-04 12:30:00,29.2,29.25,29.19,29.21,22350.0,18.2662,18.2975,18.26,18.2725,22350.0
2012-12-04 12:35:00,29.22,29.25,29.19,29.22,13500.0,18.2787,18.2975,18.26,18.2787,13500.0
2012-12-04 12:40:00,29.23,29.25,29.21,29.25,7650.0,18.285,18.2975,18.2725,18.2975,7650.0
2012-12-04 12:45:00,29.24,29.26,29.22,29.24,10650.0,18.2912,18.3037,18.2787,18.2912,10650.0
2012-12-04 12:50:00,29.23,29.23,29.21,29.21,8100.0,18.285,18.285,18.2725,18.2725,8100.0
2012-12-04 12:55:00,29.21,29.23,29.19,29.22,6150.0,18.2725,18.285,18.26,18.2787,6150.0
2012-12-04 13:00:00,29.23,29.23,29.17,29.19,17400.0,18.285,18.285,18.2474,18.26,17400.0
2012-12-04 13:05:00,29.2,29.23,29.19,29.21,8400.0,18.2662,18.285,18.26,18.2725,8400.0
2012-12-04 13:10:00,29.21,29.27,29.2,29.23,97500.0,18.2725,18.31,18.2662,18.285,97500.0
2012-12-04 13:15:00,29.23,29.23,29.19,29.2,40350.0,18.285,18.285,18.26,18.2662,40350.0
2012-12-04 13:20:00,29.19,29.21,29.13,29.13,203100.0,18.26,18.2725,18.2224,18.2224,203100.0
2012-12-04 13:25:00,29.13,29.15,29.11,29.13,99450.0,18.2224,18.2349,18.2099,18.2224,99450.0
2012-12-04 13:30:00,29.12,29.17,29.05,29.05,279900.0,18.2162,18.2474,18.1724,18.1724,279900.0
2012-12-04 13:35:00,29.06,29.13,28.96,28.97,224550.0,18.1786,18.2224,18.1161,18.1223,224550.0
2012-12-04 13:40:00,28.96,29.11,28.96,29.07,157800.0,18.1161,18.2099,18.1161,18.1849,157800.0
2012-12-04 13:45:00,29.08,29.08,28.98,28.99,118650.0,18.1911,18.1911,18.1286,18.1348,118650.0
2012-12-04 13:50:00,28.99,29.01,28.98,29.0,100500.0,18.1348,18.1474,18.1286,18.1411,100500.0
2012-12-04 13:55:00,29.0,29.01,28.93,28.93,86100.0,18.1411,18.1474,18.0973,18.0973,86100.0
2012-12-04 14:00:00,28.93,28.97,28.85,28.93,146850.0,18.0973,18.1223,18.0473,18.0973,146850.0
2012-12-04 14:05:00,28.93,28.93,28.75,28.75,182700.0,18.0973,18.0973,17.9847,17.9847,182700.0
2012-12-04 14:10:00,28.75,28.8,28.75,28.79,83850.0,17.9847,18.016,17.9847,18.0097,83850.0
2012-12-04 14:15:00,28.8,28.83,28.73,28.75,79350.0,18.016,18.0348,17.9722,17.9847,79350.0
2012-12-04 14:20:00,28.76,28.82,28.76,28.77,76200.0,17.991,18.0285,17.991,17.9972,76200.0
2012-12-04 14:25:00,28.77,28.77,28.58,28.63,247500.0,17.9972,17.9972,17.8784,17.9096,247500.0
2012-12-04 14:30:00,28.64,28.72,28.62,28.72,84600.0,17.9159,17.9659,17.9034,17.9659,84600.0
2012-12-04 14:35:00,28.71,28.72,28.69,28.71,54600.0,17.9597,17.9659,17.9472,17.9597,54600.0
2012-12-04 14:40:00,28.71,28.81,28.71,28.77,90600.0,17.9597,18.0222,17.9597,17.9972,90600.0
2012-12-04 14:45:00,28.76,28.77,28.71,28.73,56550.0,17.991,17.9972,17.9597,17.9722,56550.0
2012-12-04 14:50:00,28.73,28.75,28.62,28.69,122100.0,17.9722,17.9847,17.9034,17.9472,122100.0
2012-12-04 14:55:00,28.69,28.69,28.61,28.64,160500.0,17.9472,17.9472,17.8971,17.9159,160500.0
2012-12-04 15:00:00,28.65,28.71,28.65,28.71,38100.0,17.9222,17.9597,17.9222,17.9597,38100.0
2012-12-04 15:05:00,28.71,28.85,28.71,28.85,60450.0,17.9597,18.0473,17.9597,18.0473,60450.0
2012-12-04 15:10:00,28.85,28.88,28.85,28.87,35850.0,18.0473,18.066,18.0473,18.0598,35850.0
2012-12-04 15:15:00,28.87,28.93,28.87,28.91,160800.0,18.0598,18.0973,18.0598,18.0848,160800.0
2012-12-04 15:20:00,28.91,28.92,28.89,28.91,61650.0,18.0848,18.0911,18.0723,18.0848,61650.0
2012-12-04 15:25:00,28.92,28.97,28.92,28.94,77250.0,18.0911,18.1223,18.0911,18.1036,77250.0
2012-12-04 15:30:00,28.94,28.95,28.86,28.87,105000.0,18.1036,18.1098,18.0535,18.0598,105000.0
2012-12-04 15:35:00,28.87,28.94,28.86,28.94,64800.0,18.0598,18.1036,18.0535,18.1036,64800.0
2012-12-04 15:40:00,28.93,28.96,28.93,28.96,71400.0,18.0973,18.1161,18.0973,18.1161,71400.0
2012-12-04 15:45:00,28.96,28.97,28.91,28.97,89700.0,18.1161,18.1223,18.0848,18.1223,89700.0
2012-12-04 15:50:00,28.97,28.97,28.91,28.93,129450.0,18.1223,18.1223,18.0848,18.0973,129450.0
2012-12-04 15:55:00,28.93,28.96,28.93,28.93,153900.0,18.0973,18.1161,18.0973,18.0973,153900.0
2012-12-05 09:30:00,29.03,29.1,28.99,29.03,30150.0,18.1599,18.2037,18.1348,18.1599,30150.0
2012-12-05 09:35:00,29.03,29.11,28.96,29.09,43500.0,18.1599,18.2099,18.1161,18.1974,43500.0
2012-12-05 09:40:00,29.09,29.18,29.06,29.15,35700.0,18.1974,18.2537,18.1786,18.2349,35700.0
2012-12-05 09:45:00,29.13,29.17,29.05,29.06,72150.0,18.2224,18.2474,18.1724,18.1786,72150.0
2012-12-05 09:50:00,29.08,29.14,29.07,29.09,43800.0,18.1911,18.2287,18.1849,18.1974,43800.0
2012-12-05 09:55:00,29.1,29.15,29.07,29.1,59250.0,18.2037,18.2349,18.1849,18.2037,59250.0
2012-12-05 10:00:00,29.11,29.15,29.06,29.07,58050.0,18.2099,18.2349,18.1786,18.1849,58050.0
2012-12-05 10:05:00,29.07,29.17,29.06,29.15,30750.0,18.1849,18.2474,18.1786,18.2349,30750.0
2012-12-05 10:10:00,29.13,29.13,29.09,29.11,31050.0,18.2224,18.2224,18.1974,18.2099,31050.0
2012-12-05 10:15:00,29.11,29.18,29.11,29.16,33900.0,18.2099,18.2537,18.2099,18.2412,33900.0
2012-12-05 10:20:00,29.17,29.18,29.09,29.09,26550.0,18.2474,18.2537,18.1974,18.1974,26550.0
2012-12-05 10:25:00,29.08,29.11,29.03,29.03,32400.0,18.1911,18.2099,18.1599,18.1599,32400.0
2012-12-05 10:30:00,29.03,29.07,28.99,29.05,53400.0,18.1599,18.1849,18.1348,18.1724,53400.0
2012-12-05 10:35:00,29.05,29.09,29.01,29.01,22200.0,18.1724,18.1974,18.1474,18.1474,22200.0
2012-12-05 10:40:00,29.02,29.03,28.96,28.98,38850.0,18.1536,18.1599,18.1161,18.1286,38850.0
2012-12-05 10:45:00,28.97,28.97,28.93,28.96,44100.0,18.1223,18.1223,18.0973,18.1161,44100.0
2012-12-05 10:50:00,28.97,28.98,28.9,28.91,18600.0,18.1223,18.1286,18.0785,18.0848,18600.0
2012-12-05 10:55:00,28.9,28.98,28.88,28.98,33000.0,18.0785,18.1286,18.066,18.1286,33000.0
2012-12-05 11:00:00,28.97,28.99,28.93,28.98,30150.0,18.1223,18.1348,18.0973,18.1286,30150.0
2012-12-05 11:05:00,28.98,29.01,28.96,28.99,13650.0,18.1286,18.1474,18.1161,18.1348,13650.0
2012-12-05 11:10:00,28.99,29.04,28.96,29.01,28050.0,18.1348,18.1661,18.1161,18.1474,28050.0
2012-12-05 11:15:00,29.01,29.01,28.98,28.99,19950.0,18.1474,18.1474,18.1286,18.1348,19950.0
2012-12-05 11:20:00,28.99,29.02,28.96,29.01,33900.0,18.1348,18.1536,18.1161,18.1474,33900.0
2012-12-05 11:25:00,29.01,29.08,29.0,29.03,50700.0,18.1474,18.1911,18.1411,18.1599,50700.0
2012-12-05 11:30:00,29.04,29.16,29.03,29.14,43650.0,18.1661,18.2412,18.1599,18.2287,43650.0
2012-12-05 11:35:00,29.13,29.17,29.13,29.16,18150.0,18.2224,18.2474,18.2224,18.2412,18150.0
2012-12-05 11:40:00,29.16,29.21,29.15,29.21,36450.0,18.2412,18.2725,18.2349,18.2725,36450.0
2012-12-05 11:45:00,29.21,29.25,29.21,29.23,49500.0,18.2725,18.2975,18.2725,18.285,49500.0
2012-12-05 11:50:00,29.23,29.25,29.2,29.25,14850.0,18.285,18.2975,18.2662,18.2975,14850.0
2012-12-05 11:55:00,29.26,29.33,29.26,29.27,82200.0,18.3037,18.3475,18.3037,18.31,82200.0
2012-12-05 12:00:00,29.27,29.33,29.27,29.29,50400.0,18.31,18.3475,18.31,18.3225,50400.0
2012-12-05 12:05:00,29.31,29.36,29.29,29.31,51300.0,18.335,18.3663,18.3225,18.335,51300.0
2012-12-05 12:10:00,29.31,29.33,29.29,29.33,66300.0,18.335,18.3475,18.3225,18.3475,66300.0
2012-12-05 12:15:00,29.32,29.34,29.3,29.33,45600.0,18.3413,18.3538,18.3288,18.3475,45600.0
2012-12-05 12:20:00,29.33,29.34,29.31,29.33,27750.0,18.3475,18.3538,18.335,18.3475,27750.0
2012-12-05 12:25:00,29.33,29.33,29.31,29.32,32100.0,18.3475,18.3475,18.335,18.3413,32100.0
2012-12-05 12:30:00,29.32,29.38,29.32,29.34,42900.0,18.3413,18.3788,18.3413,18.3538,42900.0
2012-12-05 12:35:00,29.34,29.39,29.33,29.39,62850.0,18.3538,18.3851,18.3475,18.3851,62850.0
2012-12-05 12:40:00,29.39,29.46,29.38,29.45,70650.0,18.3851,18.4289,18.3788,18.4226,70650.0
2012-12-05 12:45:00,29.45,29.5,29.45,29.49,87000.0,18.4226,18.4539,18.4226,18.4476,87000.0
2012-12-05 12:50:00,29.49,29.53,29.49,29.51,40950.0,18.4476,18.4726,18.4476,18.4601,40950.0
2012-12-05 12:55:00,29.51,29.54,29.51,29.53,30150.0,18.4601,18.4789,18.4601,18.4726,30150.0
2012-12-05 13:00:00,29.53,29.56,29.53,29.55,46650.0,18.4726,18.4914,18.4726,18.4852,46650.0
2012-12-05 13:05:00,29.54,29.61,29.54,29.61,38700.0,18.4789,18.5227,18.4789,18.5227,38700.0
2012-12-05 13:10:00,29.61,29.61,29.58,29.6,36450.0,18.5227,18.5227,18.5039,18.5164,36450.0
2012-12-05 13:15:00,29.59,29.6,29.57,29.58,40200.0,18.5102,18.5164,18.4977,18.5039,40200.0
2012-12-05 13:20:00,29.58,29.62,29.57,29.61,30450.0,18.5039,18.5289,18.4977,18.5227,30450.0
2012-12-05 13:25:00,29.61,29.62,29.6,29.61,17100.0,18.5227,18.5289,18.5164,18.5227,17100.0
2012-12-05 13:30:00,29.6,29.62,29.6,29.61,24450.0,18.5164,18.5289,18.5164,18.5227,24450.0
2012-12-05 13:35:00,29.61,29.66,29.61,29.65,41700.0,18.5227,18.554,18.5227,18.5477,41700.0
2012-12-05 13:40:00,29.65,29.69,29.65,29.67,78450.0,18.5477,18.5727,18.5477,18.5602,78450.0
2012-12-05 13:45:00,29.67,29.67,29.65,29.66,38700.0,18.5602,18.5602,18.5477,18.554,38700.0
2012-12-05 13:50:00,29.66,29.69,29.65,29.68,39300.0,18.554,18.5727,18.5477,18.5665,39300.0
2012-12-05 13:55:00,29.68,29.69,29.65,29.65,38700.0,18.5665,18.5727,18.5477,18.5477,38700.0
2012-12-05 14:00:00,29.65,29.67,29.64,29.65,47850.0,18.5477,18.5602,18.5415,18.5477,47850.0
2012-12-05 14:05:00,29.65,29.65,29.63,29.63,43200.0,18.5477,18.5477,18.5352,18.5352,43200.0
2012-12-05 14:10:00,29.63,29.64,29.62,29.63,36450.0,18.5352,18.5415,18.5289,18.5352,36450.0
2012-12-05 14:15:00,29.63,29.67,29.62,29.66,48450.0,18.5352,18.5602,18.5289,18.554,48450.0
2012-12-05 14:20:00,29.66,29.67,29.65,29.66,33900.0,18.554,18.5602,18.5477,18.554,33900.0
2012-12-05 14:25:00,29.67,29.69,29.61,29.61,64350.0,18.5602,18.5727,18.5227,18.5227,64350.0
2012-12-05 14:30:00,29.61,29.63,29.59,29.6,30750.0,18.5227,18.5352,18.5102,18.5164,30750.0
2012-12-05 14:35:00,29.61,29.61,29.58,29.58,23850.0,18.5227,18.5227,18.5039,18.5039,23850.0
2012-12-05 14:40:00,29.59,29.61,29.53,29.53,36150.0,18.5102,18.5227,18.4726,18.4726,36150.0
2012-12-05 14:45:00,29.53,29.53,29.48,29.49,34200.0,18.4726,18.4726,18.4414,18.4476,34200.0
2012-12-05 14:50:00,29.49,29.49,29.47,29.48,30450.0,18.4476,18.4476,18.4351,18.4414,30450.0
2012-12-05 14:55:00,29.48,29.48,29.45,29.46,32850.0,18.4414,18.4414,18.4226,18.4289,32850.0
2012-12-05 15:00:00,29.46,29.47,29.44,29.46,45450.0,18.4289,18.4351,18.4163,18.4289,45450.0
2012-12-05 15:05:00,29.45,29.49,29.45,29.49,48600.0,18.4226,18.4476,18.4226,18.4476,48600.0
2012-12-05 15:10:00,29.49,29.49,29.45,29.48,43050.0,18.4476,18.4476,18.4226,18.4414,43050.0
2012-12-05 15:15:00,29.49,29.51,29.47,29.47,39750.0,18.4476,18.4601,18.4351,18.4351,39750.0
2012-12-05 15:20:00,29.47,29.48,29.43,29.43,74250.0,18.4351,18.4414,18.4101,18.4101,74250.0
2012-12-05 15:25:00,29.44,29.45,29.43,29.44,42150.0,18.4163,18.4226,18.4101,18.4163,42150.0
2012-12-05 15:30:00,29.44,29.45,29.43,29.43,62550.0,18.4163,18.4226,18.4101,18.4101,62550.0
2012-12-05 15:35:00,29.43,29.43,29.38,29.39,82650.0,18.4101,18.4101,18.3788,18.3851,82650.0
2012-12-05 15:40:00,29.39,29.41,29.36,29.37,53100.0,18.3851,18.3976,18.3663,18.3726,53100.0
2012-12-05 15:45:00,29.37,29.37,29.33,29.33,82050.0,18.3726,18.3726,18.3475,18.3475,82050.0
2012-12-05 15:50:00,29.33,29.41,29.33,29.4,99000.0,18.3475,18.3976,18.3475,18.3913,99000.0
2012-12-05 15:55:00,29.39,29.4,29.27,29.34,360750.0,18.3851,18.3913,18.31,18.3538,360750.0
2012-12-06 09:30:00,29.35,29.36,29.01,29.25,45900.0,18.36,18.3663,18.1474,18.2975,45900.0
2012-12-06 09:35:00,29.29,29.37,29.27,29.35,30000.0,18.3225,18.3726,18.31,18.36,30000.0
2012-12-06 09:40:00,29.36,29.37,29.2,29.23,24900.0,18.3663,18.3726,18.2662,18.285,24900.0
2012-12-06 09:45:00,29.21,29.25,29.19,29.21,25650.0,18.2725,18.2975,18.26,18.2725,25650.0
2012-12-06 09:50:00,29.2,29.26,29.18,29.22,28200.0,18.2662,18.3037,18.2537,18.2787,28200.0
2012-12-06 09:55:00,29.2,29.23,29.13,29.13,47100.0,18.2662,18.285,18.2224,18.2224,47100.0
2012-12-06 10:00:00,29.15,29.16,29.1,29.15,19200.0,18.2349,18.2412,18.2037,18.2349,19200.0
2012-12-06 10:05:00,29.16,29.17,29.13,29.13,31800.0,18.2412,18.2474,18.2224,18.2224,31800.0
2012-12-06 10:10:00,29.13,29.16,29.1,29.11,67050.0,18.2224,18.2412,18.2037,18.2099,67050.0
2012-12-06 10:15:00,29.12,29.15,29.09,29.1,26400.0,18.2162,18.2349,18.1974,18.2037,26400.0
2012-12-06 10:20:00,29.11,29.15,29.06,29.11,27450.0,18.2099,18.2349,18.1786,18.2099,27450.0
2012-12-06 10:25:00,29.11,29.13,29.07,29.11,18600.0,18.2099,18.2224,18.1849,18.2099,18600.0
2012-12-06 10:30:00,29.11,29.11,29.07,29.09,21600.0,18.2099,18.2099,18.1849,18.1974,21600.0
2012-12-06 10:35:00,29.09,29.15,29.08,29.15,15900.0,18.1974,18.2349,18.1911,18.2349,15900.0
2012-12-06 10:40:00,29.15,29.17,29.13,29.15,34800.0,18.2349,18.2474,18.2224,18.2349,34800.0
2012-12-06 10:45:00,29.15,29.23,29.15,29.23,13500.0,18.2349,18.285,18.2349,18.285,13500.0
2012-12-06 10:50:00,29.23,29.23,29.19,29.19,16200.0,18.285,18.285,18.26,18.26,16200.0
2012-12-06 10:55:00,29.21,29.21,29.18,29.19,22200.0,18.2725,18.2725,18.2537,18.26,22200.0
2012-12-06 11:00:00,29.19,29.24,29.17,29.21,41400.0,18.26,18.2912,18.2474,18.2725,41400.0
2012-12-06 11:05:00,29.21,29.21,29.18,29.2,9000.0,18.2725,18.2725,18.2537,18.2662,9000.0
2012-12-06 11:10:00,29.19,29.19,29.15,29.16,15000.0,18.26,18.26,18.2349,18.2412,15000.0
2012-12-06 11:15:00,29.15,29.16,29.14,29.15,11700.0,18.2349,18.2412,18.2287,18.2349,11700.0
2012-12-06 11:20:00,29.15,29.15,29.1,29.1,34950.0,18.2349,18.2349,18.2037,18.2037,34950.0
2012-12-06 11:25:00,29.11,29.13,29.11,29.12,20700.0,18.2099,18.2224,18.2099,18.2162,20700.0
2012-12-06 11:30:00,29.13,29.15,29.11,29.12,27300.0,18.2224,18.2349,18.2099,18.2162,27300.0
2012-12-06 11:35:00,29.12,29.16,29.11,29.15,28050.0,18.2162,18.2412,18.2099,18.2349,28050.0
2012-12-06 11:40:00,29.15,29.15,29.12,29.12,9600.0,18.2349,18.2349,18.2162,18.2162,9600.0
2012-12-06 11:45:00,29.12,29.12,29.08,29.08,11100.0,18.2162,18.2162,18.1911,18.1911,11100.0
2012-12-06 11:50:00,29.08,29.1,29.07,29.07,18900.0,18.1911,18.2037,18.1849,18.1849,18900.0
2012-12-06 11:55:00,29.07,29.07,29.0,29.01,31950.0,18.1849,18.1849,18.1411,18.1474,31950.0
2012-12-06 12:00:00,29.01,29.01,28.99,28.99,22050.0,18.1474,18.1474,18.1348,18.1348,22050.0
2012-12-06 12:05:00,28.99,29.0,28.98,28.99,22500.0,18.1348,18.1411,18.1286,18.1348,22500.0
2012-12-06 12:10:00,28.98,28.99,28.98,28.98,9450.0,18.1286,18.1348,18.1286,18.1286,9450.0
2012-12-06 12:15:00,28.98,28.98,28.96,28.97,20400.0,18.1286,18.1286,18.1161,18.1223,20400.0
2012-12-06 12:20:00,28.97,28.98,28.95,28.95,24600.0,18.1223,18.1286,18.1098,18.1098,24600.0
2012-12-06 12:25:00,28.95,28.95,28.89,28.89,20100.0,18.1098,18.1098,18.0723,18.0723,20100.0
2012-12-06 12:30:00,28.89,28.93,28.87,28.91,24450.0,18.0723,18.0973,18.0598,18.0848,24450.0
2012-12-06 12:35:00,28.91,28.93,28.89,28.91,16050.0,18.0848,18.0973,18.0723,18.0848,16050.0
2012-12-06 12:40:00,28.93,28.93,28.89,28.9,20700.0,18.0973,18.0973,18.0723,18.0785,20700.0
2012-12-06 12:45:00,28.89,28.93,28.88,28.93,13500.0,18.0723,18.0973,18.066,18.0973,13500.0
2012-12-06 12:50:00,28.93,28.93,28.91,28.91,54150.0,18.0973,18.0973,18.0848,18.0848,54150.0
2012-12-06 12:55:00,28.91,28.94,28.89,28.93,22950.0,18.0848,18.1036,18.0723,18.0973,22950.0
2012-12-06 13:00:00,28.93,28.96,28.93,28.95,11100.0,18.0973,18.1161,18.0973,18.1098,11100.0
2012-12-06 13:05:00,28.96,28.97,28.95,28.97,12600.0,18.1161,18.1223,18.1098,18.1223,12600.0
2012-12-06 13:10:00,28.98,29.01,28.98,28.99,9900.0,18.1286,18.1474,18.1286,18.1348,9900.0
2012-12-06 13:15:00,28.99,29.01,28.97,29.01,17100.0,18.1348,18.1474,18.1223,18.1474,17100.0
2012-12-06 13:20:00,29.01,29.02,29.01,29.01,15150.0,18.1474,18.1536,18.1474,18.1474,15150.0
2012-12-06 13:25:00,29.01,29.01,28.98,28.99,7050.0,18.1474,18.1474,18.1286,18.1348,7050.0
2012-12-06 13:30:00,28.99,29.05,28.99,29.05,13050.0,18.1348,18.1724,18.1348,18.1724,13050.0
2012-12-06 13:35:00,29.04,29.06,29.03,29.05,10350.0,18.1661,18.1786,18.1599,18.1724,10350.0
2012-12-06 13:40:00,29.05,29.07,29.04,29.05,9750.0,18.1724,18.1849,18.1661,18.1724,9750.0
2012-12-06 13:45:00,29.05,29.11,29.05,29.11,15000.0,18.1724,18.2099,18.1724,18.2099,15000.0
2012-12-06 13:50:00,29.11,29.13,29.1,29.13,32100.0,18.2099,18.2224,18.2037,18.2224,32100.0
2012-12-06 13:55:00,29.13,29.15,29.12,29.15,18450.0,18.2224,18.2349,18.2162,18.2349,18450.0
2012-12-06 14:00:00,29.15,29.15,29.11,29.11,11250.0,18.2349,18.2349,18.2099,18.2099,11250.0
2012-12-06 14:05:00,29.11,29.13,29.11,29.11,29550.0,18.2099,18.2224,18.2099,18.2099,29550.0
2012-12-06 14:10:00,29.11,29.11,29.09,29.1,29100.0,18.2099,18.2099,18.1974,18.2037,29100.0
2012-12-06 14:15:00,29.09,29.1,29.08,29.08,14400.0,18.1974,18.2037,18.1911,18.1911,14400.0
2012-12-06 14:20:00,29.08,29.09,29.06,29.09,27150.0,18.1911,18.1974,18.1786,18.1974,27150.0
2012-12-06 14:25:00,29.09,29.09,29.08,29.08,19950.0,18.1974,18.1974,18.1911,18.1911,19950.0
2012-12-06 14:30:00,29.08,29.11,29.06,29.1,37950.0,18.1911,18.2099,18.1786,18.2037,37950.0
2012-12-06 14:35:00,29.11,29.11,29.07,29.08,28050.0,18.2099,18.2099,18.1849,18.1911,28050.0
2012-12-06 14:40:00,29.08,29.09,29.07,29.07,10200.0,18.1911,18.1974,18.1849,18.1849,10200.0
2012-12-06 14:45:00,29.07,29.07,28.99,29.0,63150.0,18.1849,18.1849,18.1348,18.1411,63150.0
2012-12-06 14:50:00,29.0,29.0,28.97,28.97,65400.0,18.1411,18.1411,18.1223,18.1223,65400.0
2012-12-06 14:55:00,28.97,28.98,28.95,28.96,60600.0,18.1223,18.1286,18.1098,18.1161,60600.0
2012-12-06 15:00:00,28.96,28.98,28.95,28.96,46950.0,18.1161,18.1286,18.1098,18.1161,46950.0
2012-12-06 15:05:00,28.96,28.97,28.94,28.97,63600.0,18.1161,18.1223,18.1036,18.1223,63600.0
2012-12-06 15:10:00,28.97,28.97,28.94,28.95,55800.0,18.1223,18.1223,18.1036,18.1098,55800.0
2012-12-06 15:15:00,28.95,28.96,28.94,28.95,62850.0,18.1098,18.1161,18.1036,18.1098,62850.0
2012-12-06 15:20:00,28.95,28.95,28.93,28.95,106800.0,18.1098,18.1098,18.0973,18.1098,106800.0
2012-12-06 15:25:00,28.95,28.96,28.94,28.96,60450.0,18.1098,18.1161,18.1036,18.1161,60450.0
2012-12-06 15:30:00,28.96,28.99,28.95,28.97,111300.0,18.1161,18.1348,18.1098,18.1223,111300.0
2012-12-06 15:35:00,28.97,29.0,28.97,28.99,116100.0,18.1223,18.1411,18.1223,18.1348,116100.0
2012-12-06 15:40:00,28.98,28.99,28.95,28.95,132300.0,18.1286,18.1348,18.1098,18.1098,132300.0
2012-12-06 15:45:00,28.95,28.95,28.89,28.89,237000.0,18.1098,18.1098,18.0723,18.0723,237000.0
2012-12-06 15:50:00,28.89,28.91,28.86,28.87,269250.0,18.0723,18.0848,18.0535,18.0598,269250.0
2012-12-06 15:55:00,28.87,28.87,28.86,28.87,411750.0,18.0598,18.0598,18.0535,18.0598,411750.0
2012-12-07 09:30:00,29.06,29.11,28.97,29.09,29850.0,18.1786,18.2099,18.1223,18.1974,29850.0
2012-12-07 09:35:00,29.13,29.13,29.05,29.05,28800.0,18.2224,18.2224,18.1724,18.1724,28800.0
2012-12-07 09:40:00,29.05,29.05,29.01,29.03,26100.0,18.1724,18.1724,18.1474,18.1599,26100.0
2012-12-07 09:45:00,29.03,29.05,28.97,29.01,26250.0,18.1599,18.1724,18.1223,18.1474,26250.0
2012-12-07 09:50:00,29.0,29.08,28.99,29.02,22350.0,18.1411,18.1911,18.1348,18.1536,22350.0
2012-12-07 09:55:00,28.99,29.08,28.97,29.07,28800.0,18.1348,18.1911,18.1223,18.1849,28800.0
2012-12-07 10:00:00,29.07,29.09,29.05,29.09,26400.0,18.1849,18.1974,18.1724,18.1974,26400.0
2012-12-07 10:05:00,29.1,29.17,29.1,29.15,26250.0,18.2037,18.2474,18.2037,18.2349,26250.0
2012-12-07 10:10:00,29.15,29.17,29.11,29.13,20700.0,18.2349,18.2474,18.2099,18.2224,20700.0
2012-12-07 10:15:00,29.15,29.17,29.12,29.16,26400.0,18.2349,18.2474,18.2162,18.2412,26400.0
2012-12-07 10:20:00,29.15,29.17,29.13,29.15,39300.0,18.2349,18.2474,18.2224,18.2349,39300.0
2012-12-07 10:25:00,29.16,29.17,29.13,29.15,26550.0,18.2412,18.2474,18.2224,18.2349,26550.0
2012-12-07 10:30:00,29.15,29.15,29.07,29.08,18900.0,18.2349,18.2349,18.1849,18.1911,18900.0
2012-12-07 10:35:00,29.07,29.13,29.07,29.12,24450.0,18.1849,18.2224,18.1849,18.2162,24450.0
2012-12-07 10:40:00,29.12,29.13,29.1,29.13,19650.0,18.2162,18.2224,18.2037,18.2224,19650.0
2012-12-07 10:45:00,29.13,29.15,29.11,29.12,17100.0,18.2224,18.2349,18.2099,18.2162,17100.0
2012-12-07 10:50:00,29.12,29.12,29.07,29.07,27900.0,18.2162,18.2162,18.1849,18.1849,27900.0
2012-12-07 10:55:00,29.08,29.09,29.05,29.06,17550.0,18.1911,18.1974,18.1724,18.1786,17550.0
2012-12-07 11:00:00,29.07,29.08,28.98,29.04,45000.0,18.1849,18.1911,18.1286,18.1661,45000.0
2012-12-07 11:05:00,29.04,29.07,29.01,29.01,19350.0,18.1661,18.1849,18.1474,18.1474,19350.0
2012-12-07 11:10:00,29.03,29.05,29.01,29.04,15450.0,18.1599,18.1724,18.1474,18.1661,15450.0
2012-12-07 11:15:00,29.04,29.1,29.03,29.05,13200.0,18.1661,18.2037,18.1599,18.1724,13200.0
2012-12-07 11:20:00,29.05,29.09,29.05,29.07,12600.0,18.1724,18.1974,18.1724,18.1849,12600.0
2012-12-07 11:25:00,29.06,29.11,29.06,29.11,16050.0,18.1786,18.2099,18.1786,18.2099,16050.0
2012-12-07 11:30:00,29.11,29.16,29.1,29.15,44550.0,18.2099,18.2412,18.2037,18.2349,44550.0
2012-12-07 11:35:00,29.15,29.16,29.13,29.14,18150.0,18.2349,18.2412,18.2224,18.2287,18150.0
2012-12-07 11:40:00,29.14,29.15,29.13,29.14,13350.0,18.2287,18.2349,18.2224,18.2287,13350.0
2012-12-07 11:45:00,29.13,29.15,29.13,29.14,33450.0,18.2224,18.2349,18.2224,18.2287,33450.0
2012-12-07 11:50:00,29.14,29.15,29.11,29.12,20100.0,18.2287,18.2349,18.2099,18.2162,20100.0
2012-12-07 11:55:00,29.12,29.13,29.11,29.12,24150.0,18.2162,18.2224,18.2099,18.2162,24150.0
2012-12-07 12:00:00,29.13,29.14,29.12,29.13,10650.0,18.2224,18.2287,18.2162,18.2224,10650.0
2012-12-07 12:05:00,29.13,29.15,29.12,29.14,18150.0,18.2224,18.2349,18.2162,18.2287,18150.0
2012-12-07 12:10:00,29.13,29.15,29.13,29.14,11550.0,18.2224,18.2349,18.2224,18.2287,11550.0
2012-12-07 12:15:00,29.14,29.15,29.13,29.13,16350.0,18.2287,18.2349,18.2224,18.2224,16350.0
2012-12-07 12:20:00,29.13,29.13,29.11,29.12,10500.0,18.2224,18.2224,18.2099,18.2162,10500.0
2012-12-07 12:25:00,29.12,29.14,29.12,29.13,16950.0,18.2162,18.2287,18.2162,18.2224,16950.0
2012-12-07 12:30:00,29.14,29.14,29.13,29.14,15300.0,18.2287,18.2287,18.2224,18.2287,15300.0
2012-12-07 12:35:00,29.14,29.15,29.13,29.13,22050.0,18.2287,18.2349,18.2224,18.2224,22050.0
2012-12-07 12:40:00,29.13,29.15,29.13,29.15,10350.0,18.2224,18.2349,18.2224,18.2349,10350.0
2012-12-07 12:45:00,29.15,29.15,29.13,29.14,13800.0,18.2349,18.2349,18.2224,18.2287,13800.0
2012-12-07 12:50:00,29.14,29.14,29.11,29.12,16050.0,18.2287,18.2287,18.2099,18.2162,16050.0
2012-12-07 12:55:00,29.13,29.16,29.12,29.15,172050.0,18.2224,18.2412,18.2162,18.2349,172050.0
2012-12-07 13:00:00,29.15,29.19,29.15,29.17,44100.0,18.2349,18.26,18.2349,18.2474,44100.0
2012-12-07 13:05:00,29.17,29.18,29.17,29.18,13050.0,18.2474,18.2537,18.2474,18.2537,13050.0
2012-12-07 13:10:00,29.18,29.18,29.17,29.18,4050.0,18.2537,18.2537,18.2474,18.2537,4050.0
2012-12-07 13:15:00,29.18,29.2,29.18,29.2,31650.0,18.2537,18.2662,18.2537,18.2662,31650.0
2012-12-07 13:20:00,29.19,29.25,29.19,29.25,30750.0,18.26,18.2975,18.26,18.2975,30750.0
2012-12-07 13:25:00,29.25,29.27,29.24,29.24,31950.0,18.2975,18.31,18.2912,18.2912,31950.0
2012-12-07 13:30:00,29.25,29.25,29.22,29.23,25500.0,18.2975,18.2975,18.2787,18.285,25500.0
2012-12-07 13:35:00,29.23,29.24,29.23,29.23,21150.0,18.285,18.2912,18.285,18.285,21150.0
2012-12-07 13:40:00,29.24,29.24,29.19,29.19,36450.0,18.2912,18.2912,18.26,18.26,36450.0
2012-12-07 13:45:00,29.19,29.2,29.17,29.18,29700.0,18.26,18.2662,18.2474,18.2537,29700.0
2012-12-07 13:50:00,29.18,29.19,29.17,29.17,35100.0,18.2537,18.26,18.2474,18.2474,35100.0
2012-12-07 13:55:00,29.18,29.19,29.16,29.18,21900.0,18.2537,18.26,18.2412,18.2537,21900.0
2012-12-07 14:00:00,29.18,29.18,29.15,29.15,18750.0,18.2537,18.2537,18.2349,18.2349,18750.0
2012-12-07 14:05:00,29.15,29.15,29.13,29.14,19050.0,18.2349,18.2349,18.2224,18.2287,19050.0
2012-12-07 14:10:00,29.13,29.17,29.13,29.17,19950.0,18.2224,18.2474,18.2224,18.2474,19950.0
2012-12-07 14:15:00,29.16,29.18,29.15,29.17,47850.0,18.2412,18.2537,18.2349,18.2474,47850.0
2012-12-07 14:20:00,29.16,29.18,29.16,29.17,23250.0,18.2412,18.2537,18.2412,18.2474,23250.0
2012-12-07 14:25:00,29.17,29.18,29.17,29.18,17550.0,18.2474,18.2537,18.2474,18.2537,17550.0
2012-12-07 14:30:00,29.17,29.17,29.15,29.17,31050.0,18.2474,18.2474,18.2349,18.2474,31050.0
2012-12-07 14:35:00,29.16,29.17,29.15,29.16,24750.0,18.2412,18.2474,18.2349,18.2412,24750.0
2012-12-07 14:40:00,29.16,29.16,29.13,29.13,34800.0,18.2412,18.2412,18.2224,18.2224,34800.0
2012-12-07 14:45:00,29.13,29.15,29.13,29.14,21750.0,18.2224,18.2349,18.2224,18.2287,21750.0
2012-12-07 14:50:00,29.14,29.14,29.13,29.13,20400.0,18.2287,18.2287,18.2224,18.2224,20400.0
2012-12-07 14:55:00,29.13,29.16,29.13,29.15,22050.0,18.2224,18.2412,18.2224,18.2349,22050.0
2012-12-07 15:00:00,29.16,29.16,29.13,29.15,41250.0,18.2412,18.2412,18.2224,18.2349,41250.0
2012-12-07 15:05:00,29.14,29.15,29.13,29.14,28800.0,18.2287,18.2349,18.2224,18.2287,28800.0
2012-12-07 15:10:00,29.14,29.15,29.13,29.14,36300.0,18.2287,18.2349,18.2224,18.2287,36300.0
2012-12-07 15:15:00,29.14,29.14,29.13,29.14,18300.0,18.2287,18.2287,18.2224,18.2287,18300.0
2012-12-07 15:20:00,29.13,29.15,29.13,29.15,53250.0,18.2224,18.2349,18.2224,18.2349,53250.0
2012-12-07 15:25:00,29.15,29.17,29.14,29.17,77400.0,18.2349,18.2474,18.2287,18.2474,77400.0
2012-12-07 15:30:00,29.17,29.21,29.17,29.2,157050.0,18.2474,18.2725,18.2474,18.2662,157050.0
2012-12-07 15:35:00,29.19,29.22,29.19,29.22,50100.0,18.26,18.2787,18.26,18.2787,50100.0
2012-12-07 15:40:00,29.21,29.24,29.21,29.23,53700.0,18.2725,18.2912,18.2725,18.285,53700.0
2012-12-07 15:45:00,29.23,29.26,29.23,29.23,59250.0,18.285,18.3037,18.285,18.285,59250.0
2012-12-07 15:50:00,29.23,29.24,29.2,29.21,84150.0,18.285,18.2912,18.2662,18.2725,84150.0
2012-12-07 15:55:00,29.21,29.23,29.19,29.22,138600.0,18.2725,18.285,18.26,18.2787,138600.0
2012-12-10 09:30:00,29.19,29.32,29.18,29.28,50700.0,18.26,18.3413,18.2537,18.3163,50700.0
2012-12-10 09:35:00,29.19,29.26,29.16,29.23,19050.0,18.26,18.3037,18.2412,18.285,19050.0
2012-12-10 09:40:00,29.23,29.27,29.21,29.25,28950.0,18.285,18.31,18.2725,18.2975,28950.0
2012-12-10 09:45:00,29.26,29.31,29.25,29.28,25950.0,18.3037,18.335,18.2975,18.3163,25950.0
2012-12-10 09:50:00,29.27,29.31,29.25,29.26,23700.0,18.31,18.335,18.2975,18.3037,23700.0
2012-12-10 09:55:00,29.26,29.3,29.25,29.3,48150.0,18.3037,18.3288,18.2975,18.3288,48150.0
2012-12-10 10:00:00,29.3,29.37,29.29,29.37,25050.0,18.3288,18.3726,18.3225,18.3726,25050.0
2012-12-10 10:05:00,29.36,29.37,29.32,29.34,33000.0,18.3663,18.3726,18.3413,18.3538,33000.0
2012-12-10 10:10:00,29.35,29.38,29.33,29.35,15600.0,18.36,18.3788,18.3475,18.36,15600.0
2012-12-10 10:15:00,29.35,29.35,29.32,29.33,16800.0,18.36,18.36,18.3413,18.3475,16800.0
2012-12-10 10:20:00,29.33,29.38,29.33,29.38,9000.0,18.3475,18.3788,18.3475,18.3788,9000.0
2012-12-10 10:25:00,29.38,29.38,29.34,29.35,12000.0,18.3788,18.3788,18.3538,18.36,12000.0
2012-12-10 10:30:00,29.37,29.39,29.36,29.38,16800.0,18.3726,18.3851,18.3663,18.3788,16800.0
2012-12-10 10:35:00,29.38,29.39,29.37,29.37,7350.0,18.3788,18.3851,18.3726,18.3726,7350.0
2012-12-10 10:40:00,29.37,29.39,29.37,29.39,6900.0,18.3726,18.3851,18.3726,18.3851,6900.0
2012-12-10 10:45:00,29.39,29.41,29.38,29.41,16950.0,18.3851,18.3976,18.3788,18.3976,16950.0
2012-12-10 10:50:00,29.41,29.44,29.39,29.43,16650.0,18.3976,18.4163,18.3851,18.4101,16650.0
2012-12-10 10:55:00,29.44,29.47,29.43,29.47,27300.0,18.4163,18.4351,18.4101,18.4351,27300.0
2012-12-10 11:00:00,29.47,29.47,29.43,29.43,14400.0,18.4351,18.4351,18.4101,18.4101,14400.0
2012-12-10 11:05:00,29.43,29.47,29.43,29.46,9750.0,18.4101,18.4351,18.4101,18.4289,9750.0
2012-12-10 11:10:00,29.46,29.47,29.44,29.47,10800.0,18.4289,18.4351,18.4163,18.4351,10800.0
2012-12-10 11:15:00,29.47,29.47,29.45,29.46,11250.0,18.4351,18.4351,18.4226,18.4289,11250.0
2012-12-10 11:20:00,29.47,29.51,29.46,29.48,40650.0,18.4351,18.4601,18.4289,18.4414,40650.0
2012-12-10 11:25:00,29.48,29.49,29.47,29.49,7800.0,18.4414,18.4476,18.4351,18.4476,7800.0
2012-12-10 11:30:00,29.49,29.5,29.48,29.48,10650.0,18.4476,18.4539,18.4414,18.4414,10650.0
2012-12-10 11:35:00,29.48,29.49,29.47,29.48,11550.0,18.4414,18.4476,18.4351,18.4414,11550.0
2012-12-10 11:40:00,29.47,29.48,29.46,29.47,8100.0,18.4351,18.4414,18.4289,18.4351,8100.0
2012-12-10 11:45:00,29.48,29.51,29.48,29.51,11100.0,18.4414,18.4601,18.4414,18.4601,11100.0
2012-12-10 11:50:00,29.51,29.51,29.49,29.49,9900.0,18.4601,18.4601,18.4476,18.4476,9900.0
2012-12-10 11:55:00,29.49,29.49,29.47,29.49,7350.0,18.4476,18.4476,18.4351,18.4476,7350.0
2012-12-10 12:00:00,29.49,29.51,29.48,29.5,17400.0,18.4476,18.4601,18.4414,18.4539,17400.0
2012-12-10 12:05:00,29.51,29.53,29.5,29.52,16200.0,18.4601,18.4726,18.4539,18.4664,16200.0
2012-12-10 12:10:00,29.51,29.51,29.49,29.49,11250.0,18.4601,18.4601,18.4476,18.4476,11250.0
2012-12-10 12:15:00,29.5,29.52,29.49,29.52,15300.0,18.4539,18.4664,18.4476,18.4664,15300.0
2012-12-10 12:20:00,29.52,29.54,29.51,29.51,18450.0,18.4664,18.4789,18.4601,18.4601,18450.0
2012-12-10 12:25:00,29.51,29.53,29.51,29.53,14550.0,18.4601,18.4726,18.4601,18.4726,14550.0
2012-12-10 12:30:00,29.52,29.53,29.52,29.53,11850.0,18.4664,18.4726,18.4664,18.4726,11850.0
2012-12-10 12:35:00,29.53,29.53,29.52,29.53,10200.0,18.4726,18.4726,18.4664,18.4726,10200.0
2012-12-10 12:40:00,29.53,29.54,29.53,29.53,12000.0,18.4726,18.4789,18.4726,18.4726,12000.0
2012-12-10 12:45:00,29.53,29.53,29.52,29.53,3000.0,18.4726,18.4726,18.4664,18.4726,3000.0
2012-12-10 12:50:00,29.53,29.54,29.53,29.53,12600.0,18.4726,18.4789,18.4726,18.4726,12600.0
2012-12-10 12:55:00,29.54,29.55,29.53,29.55,11850.0,18.4789,18.4852,18.4726,18.4852,11850.0
2012-12-10 13:00:00,29.55,29.55,29.53,29.53,9450.0,18.4852,18.4852,18.4726,18.4726,9450.0
2012-12-10 13:05:00,29.54,29.55,29.53,29.53,16200.0,18.4789,18.4852,18.4726,18.4726,16200.0
2012-12-10 13:10:00,29.53,29.54,29.53,29.53,9000.0,18.4726,18.4789,18.4726,18.4726,9000.0
2012-12-10 13:15:00,29.53,29.57,29.53,29.56,30150.0,18.4726,18.4977,18.4726,18.4914,30150.0
2012-12-10 13:20:00,29.56,29.57,29.55,29.55,9600.0,18.4914,18.4977,18.4852,18.4852,9600.0
2012-12-10 13:25:00,29.55,29.56,29.54,29.55,12300.0,18.4852,18.4914,18.4789,18.4852,12300.0
2012-12-10 13:30:00,29.55,29.55,29.53,29.55,10800.0,18.4852,18.4852,18.4726,18.4852,10800.0
2012-12-10 13:35:00,29.55,29.55,29.53,29.53,19800.0,18.4852,18.4852,18.4726,18.4726,19800.0
2012-12-10 13:40:00,29.53,29.55,29.53,29.55,17850.0,18.4726,18.4852,18.4726,18.4852,17850.0
2012-12-10 13:45:00,29.55,29.56,29.54,29.55,20400.0,18.4852,18.4914,18.4789,18.4852,20400.0
2012-12-10 13:50:00,29.56,29.56,29.54,29.54,15450.0,18.4914,18.4914,18.4789,18.4789,15450.0
2012-12-10 13:55:00,29.54,29.55,29.54,29.54,3900.0,18.4789,18.4852,18.4789,18.4789,3900.0
2012-12-10 14:00:00,29.55,29.57,29.54,29.57,35400.0,18.4852,18.4977,18.4789,18.4977,35400.0
2012-12-10 14:05:00,29.57,29.59,29.57,29.58,24150.0,18.4977,18.5102,18.4977,18.5039,24150.0
2012-12-10 14:10:00,29.59,29.59,29.56,29.59,35250.0,18.5102,18.5102,18.4914,18.5102,35250.0
2012-12-10 14:15:00,29.59,29.61,29.58,29.6,44100.0,18.5102,18.5227,18.5039,18.5164,44100.0
2012-12-10 14:20:00,29.6,29.61,29.59,29.6,25050.0,18.5164,18.5227,18.5102,18.5164,25050.0
2012-12-10 14:25:00,29.61,29.63,29.6,29.6,39000.0,18.5227,18.5352,18.5164,18.5164,39000.0
2012-12-10 14:30:00,29.6,29.61,29.57,29.57,22350.0,18.5164,18.5227,18.4977,18.4977,22350.0
2012-12-10 14:35:00,29.58,29.59,29.55,29.55,33600.0,18.5039,18.5102,18.4852,18.4852,33600.0
2012-12-10 14:40:00,29.55,29.59,29.55,29.58,19350.0,18.4852,18.5102,18.4852,18.5039,19350.0
2012-12-10 14:45:00,29.59,29.59,29.56,29.57,26400.0,18.5102,18.5102,18.4914,18.4977,26400.0
2012-12-10 14:50:00,29.56,29.6,29.56,29.6,21450.0,18.4914,18.5164,18.4914,18.5164,21450.0
2012-12-10 14:55:00,29.61,29.62,29.59,29.61,35850.0,18.5227,18.5289,18.5102,18.5227,35850.0
2012-12-10 15:00:00,29.61,29.62,29.6,29.62,33900.0,18.5227,18.5289,18.5164,18.5289,33900.0
2012-12-10 15:05:00,29.63,29.63,29.61,29.61,29550.0,18.5352,18.5352,18.5227,18.5227,29550.0
2012-12-10 15:10:00,29.61,29.64,29.61,29.63,31500.0,18.5227,18.5415,18.5227,18.5352,31500.0
2012-12-10 15:15:00,29.64,29.64,29.62,29.63,33300.0,18.5415,18.5415,18.5289,18.5352,33300.0
2012-12-10 15:20:00,29.63,29.65,29.63,29.63,31350.0,18.5352,18.5477,18.5352,18.5352,31350.0
2012-12-10 15:25:00,29.63,29.67,29.63,29.67,45150.0,18.5352,18.5602,18.5352,18.5602,45150.0
2012-12-10 15:30:00,29.67,29.68,29.66,29.67,52050.0,18.5602,18.5665,18.554,18.5602,52050.0
2012-12-10 15:35:00,29.67,29.71,29.67,29.7,82050.0,18.5602,18.5852,18.5602,18.579,82050.0
2012-12-10 15:40:00,29.71,29.71,29.69,29.71,60600.0,18.5852,18.5852,18.5727,18.5852,60600.0
2012-12-10 15:45:00,29.7,29.71,29.69,29.71,57900.0,18.579,18.5852,18.5727,18.5852,57900.0
2012-12-10 15:50:00,29.71,29.71,29.68,29.68,105750.0,18.5852,18.5852,18.5665,18.5665,105750.0
2012-12-10 15:55:00,29.68,29.69,29.66,29.67,149850.0,18.5665,18.5727,18.554,18.5602,149850.0
2012-12-11 09:30:00,29.92,29.93,29.74,29.81,51300.0,18.7166,18.7229,18.604,18.6478,51300.0
2012-12-11 09:35:00,29.81,29.9,29.76,29.89,93750.0,18.6478,18.7041,18.6165,18.6978,93750.0
2012-12-11 09:40:00,29.9,29.9,29.76,29.8,73800.0,18.7041,18.7041,18.6165,18.6415,73800.0
2012-12-11 09:45:00,29.8,29.88,29.8,29.87,43650.0,18.6415,18.6916,18.6415,18.6853,43650.0
2012-12-11 09:50:00,29.88,29.99,29.88,29.95,57750.0,18.6916,18.7604,18.6916,18.7354,57750.0
2012-12-11 09:55:00,29.95,29.99,29.95,29.99,24600.0,18.7354,18.7604,18.7354,18.7604,24600.0
2012-12-11 10:00:00,29.99,30.06,29.97,29.97,144750.0,18.7604,18.8042,18.7479,18.7479,144750.0
2012-12-11 10:05:00,29.98,30.03,29.98,29.99,40350.0,18.7541,18.7854,18.7541,18.7604,40350.0
2012-12-11 10:10:00,29.99,30.01,29.97,29.98,25500.0,18.7604,18.7729,18.7479,18.7541,25500.0
2012-12-11 10:15:00,29.99,30.01,29.98,29.99,23700.0,18.7604,18.7729,18.7541,18.7604,23700.0
2012-12-11 10:20:00,29.99,29.99,29.96,29.99,41100.0,18.7604,18.7604,18.7416,18.7604,41100.0
2012-12-11 10:25:00,29.99,29.99,29.97,29.99,39750.0,18.7604,18.7604,18.7479,18.7604,39750.0
2012-12-11 10:30:00,29.99,30.04,29.99,30.04,35400.0,18.7604,18.7917,18.7604,18.7917,35400.0
2012-12-11 10:35:00,30.03,30.09,30.03,30.09,48750.0,18.7854,18.823,18.7854,18.823,48750.0
2012-12-11 10:40:00,30.09,30.11,30.09,30.09,50700.0,18.823,18.8355,18.823,18.823,50700.0
2012-12-11 10:45:00,30.09,30.11,30.05,30.09,36750.0,18.823,18.8355,18.7979,18.823,36750.0
2012-12-11 10:50:00,30.09,30.11,30.05,30.06,21150.0,18.823,18.8355,18.7979,18.8042,21150.0
2012-12-11 10:55:00,30.06,30.1,30.06,30.09,12150.0,18.8042,18.8292,18.8042,18.823,12150.0
2012-12-11 11:00:00,30.1,30.13,30.09,30.12,37050.0,18.8292,18.848,18.823,18.8417,37050.0
2012-12-11 11:05:00,30.11,30.11,30.09,30.11,23250.0,18.8355,18.8355,18.823,18.8355,23250.0
2012-12-11 11:10:00,30.11,30.15,30.11,30.14,25050.0,18.8355,18.8605,18.8355,18.8542,25050.0
2012-12-11 11:15:00,30.14,30.15,30.13,30.13,21150.0,18.8542,18.8605,18.848,18.848,21150.0
2012-12-11 11:20:00,30.13,30.23,30.13,30.17,61350.0,18.848,18.9105,18.848,18.873,61350.0
2012-12-11 11:25:00,30.18,30.22,30.17,30.19,47700.0,18.8793,18.9043,18.873,18.8855,47700.0
2012-12-11 11:30:00,30.2,30.21,30.16,30.17,26850.0,18.8918,18.898,18.8667,18.873,26850.0
2012-12-11 11:35:00,30.17,30.17,30.13,30.15,42300.0,18.873,18.873,18.848,18.8605,42300.0
2012-12-11 11:40:00,30.15,30.17,30.14,30.15,24600.0,18.8605,18.873,18.8542,18.8605,24600.0
2012-12-11 11:45:00,30.15,30.19,30.15,30.18,21900.0,18.8605,18.8855,18.8605,18.8793,21900.0
2012-12-11 11:50:00,30.19,30.2,30.16,30.17,22950.0,18.8855,18.8918,18.8667,18.873,22950.0
2012-12-11 11:55:00,30.18,30.19,30.17,30.17,18450.0,18.8793,18.8855,18.873,18.873,18450.0
2012-12-11 12:00:00,30.17,30.18,30.1,30.12,43950.0,18.873,18.8793,18.8292,18.8417,43950.0
2012-12-11 12:05:00,30.13,30.16,30.12,30.13,29250.0,18.848,18.8667,18.8417,18.848,29250.0
2012-12-11 12:10:00,30.13,30.17,30.13,30.13,24900.0,18.848,18.873,18.848,18.848,24900.0
2012-12-11 12:15:00,30.13,30.15,30.12,30.15,18000.0,18.848,18.8605,18.8417,18.8605,18000.0
2012-12-11 12:20:00,30.15,30.2,30.14,30.2,33000.0,18.8605,18.8918,18.8542,18.8918,33000.0
2012-12-11 12:25:00,30.2,30.2,30.15,30.17,39300.0,18.8918,18.8918,18.8605,18.873,39300.0
2012-12-11 12:30:00,30.17,30.18,30.15,30.15,15900.0,18.873,18.8793,18.8605,18.8605,15900.0
2012-12-11 12:35:00,30.15,30.17,30.14,30.14,22500.0,18.8605,18.873,18.8542,18.8542,22500.0
2012-12-11 12:40:00,30.15,30.15,30.13,30.14,24600.0,18.8605,18.8605,18.848,18.8542,24600.0
2012-12-11 12:45:00,30.15,30.15,30.13,30.13,19350.0,18.8605,18.8605,18.848,18.848,19350.0
2012-12-11 12:50:00,30.13,30.15,30.12,30.13,10650.0,18.848,18.8605,18.8417,18.848,10650.0
2012-12-11 12:55:00,30.12,30.13,30.11,30.12,14700.0,18.8417,18.848,18.8355,18.8417,14700.0
2012-12-11 13:00:00,30.12,30.13,30.12,30.13,8400.0,18.8417,18.848,18.8417,18.848,8400.0
2012-12-11 13:05:00,30.13,30.13,30.09,30.09,17250.0,18.848,18.848,18.823,18.823,17250.0
2012-12-11 13:10:00,30.09,30.13,30.09,30.11,18600.0,18.823,18.848,18.823,18.8355,18600.0
2012-12-11 13:15:00,30.11,30.13,30.11,30.13,11700.0,18.8355,18.848,18.8355,18.848,11700.0
2012-12-11 13:20:00,30.13,30.13,30.11,30.12,11400.0,18.848,18.848,18.8355,18.8417,11400.0
2012-12-11 13:25:00,30.11,30.11,30.1,30.11,17400.0,18.8355,18.8355,18.8292,18.8355,17400.0
2012-12-11 13:30:00,30.11,30.12,30.11,30.11,9300.0,18.8355,18.8417,18.8355,18.8355,9300.0
2012-12-11 13:35:00,30.1,30.13,30.1,30.12,27150.0,18.8292,18.848,18.8292,18.8417,27150.0
2012-12-11 13:40:00,30.11,30.15,30.11,30.14,17400.0,18.8355,18.8605,18.8355,18.8542,17400.0
2012-12-11 13:45:00,30.13,30.15,30.13,30.15,12900.0,18.848,18.8605,18.848,18.8605,12900.0
2012-12-11 13:50:00,30.15,30.16,30.14,30.15,17850.0,18.8605,18.8667,18.8542,18.8605,17850.0
2012-12-11 13:55:00,30.15,30.16,30.13,30.13,16800.0,18.8605,18.8667,18.848,18.848,16800.0
2012-12-11 14:00:00,30.13,30.17,30.13,30.16,18900.0,18.848,18.873,18.848,18.8667,18900.0
2012-12-11 14:05:00,30.15,30.16,30.14,30.16,29550.0,18.8605,18.8667,18.8542,18.8667,29550.0
2012-12-11 14:10:00,30.15,30.17,30.15,30.17,27000.0,18.8605,18.873,18.8605,18.873,27000.0
2012-12-11 14:15:00,30.17,30.19,30.17,30.19,21300.0,18.873,18.8855,18.873,18.8855,21300.0
2012-12-11 14:20:00,30.19,30.21,30.19,30.21,23100.0,18.8855,18.898,18.8855,18.898,23100.0
2012-12-11 14:25:00,30.21,30.21,30.19,30.19,28800.0,18.898,18.898,18.8855,18.8855,28800.0
2012-12-11 14:30:00,30.19,30.19,30.15,30.15,20400.0,18.8855,18.8855,18.8605,18.8605,20400.0
2012-12-11 14:35:00,30.15,30.17,30.15,30.16,20100.0,18.8605,18.873,18.8605,18.8667,20100.0
2012-12-11 14:40:00,30.16,30.17,30.12,30.12,27300.0,18.8667,18.873,18.8417,18.8417,27300.0
2012-12-11 14:45:00,30.12,30.13,30.11,30.11,26400.0,18.8417,18.848,18.8355,18.8355,26400.0
2012-12-11 14:50:00,30.11,30.11,30.09,30.09,27900.0,18.8355,18.8355,18.823,18.823,27900.0
2012-12-11 14:55:00,30.09,30.09,30.07,30.07,24450.0,18.823,18.823,18.8104,18.8104,24450.0
2012-12-11 15:00:00,30.07,30.08,30.03,30.03,56850.0,18.8104,18.8167,18.7854,18.7854,56850.0
2012-12-11 15:05:00,30.03,30.03,30.01,30.03,22200.0,18.7854,18.7854,18.7729,18.7854,22200.0
2012-12-11 15:10:00,30.03,30.03,29.99,29.99,31350.0,18.7854,18.7854,18.7604,18.7604,31350.0
2012-12-11 15:15:00,30.0,30.0,29.96,29.99,46200.0,18.7667,18.7667,18.7416,18.7604,46200.0
2012-12-11 15:20:00,29.99,30.03,29.99,30.01,73200.0,18.7604,18.7854,18.7604,18.7729,73200.0
2012-12-11 15:25:00,30.0,30.04,29.99,30.03,48000.0,18.7667,18.7917,18.7604,18.7854,48000.0
2012-12-11 15:30:00,30.04,30.08,30.02,30.07,89700.0,18.7917,18.8167,18.7792,18.8104,89700.0
2012-12-11 15:35:00,30.07,30.11,30.05,30.1,62400.0,18.8104,18.8355,18.7979,18.8292,62400.0
2012-12-11 15:40:00,30.1,30.15,30.09,30.15,107850.0,18.8292,18.8605,18.823,18.8605,107850.0
2012-12-11 15:45:00,30.15,30.17,30.15,30.17,114900.0,18.8605,18.873,18.8605,18.873,114900.0
2012-12-11 15:50:00,30.17,30.19,30.15,30.19,194400.0,18.873,18.8855,18.8605,18.8855,194400.0
2012-12-11 15:55:00,30.19,30.19,30.16,30.17,281700.0,18.8855,18.8855,18.8667,18.873,281700.0
2012-12-12 09:30:00,29.71,29.87,29.61,29.78,82350.0,18.9183,19.0202,18.8546,18.9629,82350.0
2012-12-12 09:35:00,29.79,29.98,29.79,29.96,89700.0,18.9692,19.0902,18.9692,19.0775,89700.0
2012-12-12 09:40:00,29.97,30.0,29.88,29.88,33300.0,19.0839,19.103,19.0266,19.0266,33300.0
2012-12-12 09:45:00,29.87,29.89,29.81,29.85,33000.0,19.0202,19.0329,18.982,19.0075,33000.0
2012-12-12 09:50:00,29.85,29.87,29.82,29.86,20550.0,19.0075,19.0202,18.9884,19.0138,20550.0
2012-12-12 09:55:00,29.87,29.89,29.84,29.86,29550.0,19.0202,19.0329,19.0011,19.0138,29550.0
2012-12-12 10:00:00,29.86,29.86,29.77,29.81,39600.0,19.0138,19.0138,18.9565,18.982,39600.0
2012-12-12 10:05:00,29.81,29.82,29.77,29.82,28950.0,18.982,18.9884,18.9565,18.9884,28950.0
2012-12-12 10:10:00,29.83,29.85,29.81,29.81,30150.0,18.9947,19.0075,18.982,18.982,30150.0
2012-12-12 10:15:00,29.81,29.84,29.79,29.83,20400.0,18.982,19.0011,18.9692,18.9947,20400.0
2012-12-12 10:20:00,29.83,29.86,29.82,29.84,17400.0,18.9947,19.0138,18.9884,19.0011,17400.0
2012-12-12 10:25:00,29.85,29.87,29.84,29.85,42450.0,19.0075,19.0202,19.0011,19.0075,42450.0
2012-12-12 10:30:00,29.85,29.88,29.85,29.86,33600.0,19.0075,19.0266,19.0075,19.0138,33600.0
2012-12-12 10:35:00,29.86,29.86,29.83,29.83,18900.0,19.0138,19.0138,18.9947,18.9947,18900.0
2012-12-12 10:40:00,29.82,29.87,29.82,29.85,30900.0,18.9884,19.0202,18.9884,19.0075,30900.0
2012-12-12 10:45:00,29.85,29.89,29.85,29.89,25200.0,19.0075,19.0329,19.0075,19.0329,25200.0
2012-12-12 10:50:00,29.87,29.91,29.87,29.88,31050.0,19.0202,19.0457,19.0202,19.0266,31050.0
2012-12-12 10:55:00,29.88,29.89,29.86,29.87,18300.0,19.0266,19.0329,19.0138,19.0202,18300.0
2012-12-12 11:00:00,29.87,29.89,29.83,29.84,26250.0,19.0202,19.0329,18.9947,19.0011,26250.0
2012-12-12 11:05:00,29.84,29.85,29.81,29.81,29250.0,19.0011,19.0075,18.982,18.982,29250.0
2012-12-12 11:10:00,29.81,29.83,29.8,29.81,25350.0,18.982,18.9947,18.9756,18.982,25350.0
2012-12-12 11:15:00,29.81,29.83,29.79,29.82,22800.0,18.982,18.9947,18.9692,18.9884,22800.0
2012-12-12 11:20:00,29.83,29.85,29.81,29.81,10350.0,18.9947,19.0075,18.982,18.982,10350.0
2012-12-12 11:25:00,29.82,29.87,29.82,29.87,31200.0,18.9884,19.0202,18.9884,19.0202,31200.0
2012-12-12 11:30:00,29.87,29.87,29.85,29.85,15900.0,19.0202,19.0202,19.0075,19.0075,15900.0
2012-12-12 11:35:00,29.85,29.87,29.84,29.87,11700.0,19.0075,19.0202,19.0011,19.0202,11700.0
2012-12-12 11:40:00,29.86,29.88,29.86,29.88,15600.0,19.0138,19.0266,19.0138,19.0266,15600.0
2012-12-12 11:45:00,29.88,29.89,29.87,29.88,11550.0,19.0266,19.0329,19.0202,19.0266,11550.0
2012-12-12 11:50:00,29.87,29.89,29.87,29.88,4800.0,19.0202,19.0329,19.0202,19.0266,4800.0
2012-12-12 11:55:00,29.88,29.89,29.85,29.85,14550.0,19.0266,19.0329,19.0075,19.0075,14550.0
2012-12-12 12:00:00,29.85,29.87,29.85,29.87,12900.0,19.0075,19.0202,19.0075,19.0202,12900.0
2012-12-12 12:05:00,29.87,29.87,29.84,29.86,16200.0,19.0202,19.0202,19.0011,19.0138,16200.0
2012-12-12 12:10:00,29.86,29.89,29.84,29.88,14250.0,19.0138,19.0329,19.0011,19.0266,14250.0
2012-12-12 12:15:00,29.88,29.89,29.86,29.89,9450.0,19.0266,19.0329,19.0138,19.0329,9450.0
2012-12-12 12:20:00,29.88,29.89,29.84,29.84,26850.0,19.0266,19.0329,19.0011,19.0011,26850.0
2012-12-12 12:25:00,29.84,29.84,29.82,29.84,15150.0,19.0011,19.0011,18.9884,19.0011,15150.0
2012-12-12 12:30:00,29.84,29.91,29.79,29.88,29550.0,19.0011,19.0457,18.9692,19.0266,29550.0
2012-12-12 12:35:00,29.87,29.97,29.87,29.95,44700.0,19.0202,19.0839,19.0202,19.0711,44700.0
2012-12-12 12:40:00,29.95,29.96,29.91,29.95,22800.0,19.0711,19.0775,19.0457,19.0711,22800.0
2012-12-12 12:45:00,29.95,30.03,29.95,30.03,65550.0,19.0711,19.1221,19.0711,19.1221,65550.0
2012-12-12 12:50:00,30.03,30.06,30.02,30.03,40500.0,19.1221,19.1412,19.1157,19.1221,40500.0
2012-12-12 12:55:00,30.03,30.04,29.99,30.01,28200.0,19.1221,19.1284,19.0966,19.1093,28200.0
2012-12-12 13:00:00,30.0,30.05,29.99,30.04,15000.0,19.103,19.1348,19.0966,19.1284,15000.0
2012-12-12 13:05:00,30.05,30.05,30.01,30.01,34200.0,19.1348,19.1348,19.1093,19.1093,34200.0
2012-12-12 13:10:00,30.01,30.01,29.93,29.94,69600.0,19.1093,19.1093,19.0584,19.0648,69600.0
2012-12-12 13:15:00,29.94,29.95,29.92,29.95,36300.0,19.0648,19.0711,19.052,19.0711,36300.0
2012-12-12 13:20:00,29.95,30.03,29.95,30.02,35850.0,19.0711,19.1221,19.0711,19.1157,35850.0
2012-12-12 13:25:00,30.03,30.05,30.01,30.04,36750.0,19.1221,19.1348,19.1093,19.1284,36750.0
2012-12-12 13:30:00,30.03,30.09,30.03,30.07,39600.0,19.1221,19.1603,19.1221,19.1475,39600.0
2012-12-12 13:35:00,30.07,30.09,30.06,30.07,24600.0,19.1475,19.1603,19.1412,19.1475,24600.0
2012-12-12 13:40:00,30.07,30.09,30.05,30.05,38550.0,19.1475,19.1603,19.1348,19.1348,38550.0
2012-12-12 13:45:00,30.07,30.07,30.03,30.05,19200.0,19.1475,19.1475,19.1221,19.1348,19200.0
2012-12-12 13:50:00,30.05,30.05,30.03,30.05,23700.0,19.1348,19.1348,19.1221,19.1348,23700.0
2012-12-12 13:55:00,30.05,30.06,30.03,30.04,15300.0,19.1348,19.1412,19.1221,19.1284,15300.0
2012-12-12 14:00:00,30.05,30.06,30.03,30.04,30750.0,19.1348,19.1412,19.1221,19.1284,30750.0
2012-12-12 14:05:00,30.04,30.04,30.01,30.01,21900.0,19.1284,19.1284,19.1093,19.1093,21900.0
2012-12-12 14:10:00,30.02,30.02,30.01,30.01,18750.0,19.1157,19.1157,19.1093,19.1093,18750.0
2012-12-12 14:15:00,30.02,30.03,30.01,30.03,16200.0,19.1157,19.1221,19.1093,19.1221,16200.0
2012-12-12 14:20:00,30.03,30.03,29.99,29.99,46500.0,19.1221,19.1221,19.0966,19.0966,46500.0
2012-12-12 14:25:00,29.99,29.99,29.94,29.97,32550.0,19.0966,19.0966,19.0648,19.0839,32550.0
2012-12-12 14:30:00,29.97,29.99,29.94,29.97,30750.0,19.0839,19.0966,19.0648,19.0839,30750.0
2012-12-12 14:35:00,29.97,29.98,29.95,29.95,31050.0,19.0839,19.0902,19.0711,19.0711,31050.0
2012-12-12 14:40:00,29.95,29.95,29.92,29.93,22950.0,19.0711,19.0711,19.052,19.0584,22950.0
2012-12-12 14:45:00,29.93,29.97,29.93,29.95,27600.0,19.0584,19.0839,19.0584,19.0711,27600.0
2012-12-12 14:50:00,29.94,29.94,29.9,29.9,18300.0,19.0648,19.0648,19.0393,19.0393,18300.0
2012-12-12 14:55:00,29.91,29.93,29.9,29.92,20850.0,19.0457,19.0584,19.0393,19.052,20850.0
2012-12-12 15:00:00,29.91,29.92,29.84,29.84,29550.0,19.0457,19.052,19.0011,19.0011,29550.0
2012-12-12 15:05:00,29.83,29.87,29.83,29.85,33450.0,18.9947,19.0202,18.9947,19.0075,33450.0
2012-12-12 15:10:00,29.85,29.85,29.78,29.79,20850.0,19.0075,19.0075,18.9629,18.9692,20850.0
2012-12-12 15:15:00,29.79,29.84,29.79,29.83,18600.0,18.9692,19.0011,18.9692,18.9947,18600.0
2012-12-12 15:20:00,29.83,29.84,29.77,29.77,28800.0,18.9947,19.0011,18.9565,18.9565,28800.0
2012-12-12 15:25:00,29.77,29.79,29.73,29.76,26250.0,18.9565,18.9692,18.931,18.9501,26250.0
2012-12-12 15:30:00,29.75,29.79,29.74,29.74,26100.0,18.9438,18.9692,18.9374,18.9374,26100.0
2012-12-12 15:35:00,29.73,29.75,29.71,29.72,53250.0,18.931,18.9438,18.9183,18.9247,53250.0
2012-12-12 15:40:00,29.72,29.75,29.72,29.73,32400.0,18.9247,18.9438,18.9247,18.931,32400.0
2012-12-12 15:45:00,29.72,29.75,29.71,29.75,45450.0,18.9247,18.9438,18.9183,18.9438,45450.0
2012-12-12 15:50:00,29.75,29.77,29.72,29.75,77550.0,18.9438,18.9565,18.9247,18.9438,77550.0
2012-12-12 15:55:00,29.75,29.77,29.72,29.77,121200.0,18.9438,18.9565,18.9247,18.9565,121200.0
2012-12-13 09:30:00,29.75,29.76,29.67,29.71,51000.0,18.9438,18.9501,18.8928,18.9183,51000.0
2012-12-13 09:35:00,29.73,29.79,29.73,29.75,130800.0,18.931,18.9692,18.931,18.9438,130800.0
2012-12-13 09:40:00,29.76,29.76,29.59,29.63,73200.0,18.9501,18.9501,18.8419,18.8674,73200.0
2012-12-13 09:45:00,29.62,29.72,29.62,29.67,252900.0,18.861,18.9247,18.861,18.8928,252900.0
2012-12-13 09:50:00,29.67,29.73,29.67,29.71,209700.0,18.8928,18.931,18.8928,18.9183,209700.0
2012-12-13 09:55:00,29.7,29.79,29.69,29.77,132600.0,18.9119,18.9692,18.9056,18.9565,132600.0
2012-12-13 10:00:00,29.77,29.78,29.73,29.73,54300.0,18.9565,18.9629,18.931,18.931,54300.0
2012-12-13 10:05:00,29.73,29.77,29.73,29.75,124800.0,18.931,18.9565,18.931,18.9438,124800.0
2012-12-13 10:10:00,29.76,29.82,29.75,29.81,99300.0,18.9501,18.9884,18.9438,18.982,99300.0
2012-12-13 10:15:00,29.81,29.87,29.8,29.85,96000.0,18.982,19.0202,18.9756,19.0075,96000.0
2012-12-13 10:20:00,29.86,29.87,29.81,29.81,60300.0,19.0138,19.0202,18.982,18.982,60300.0
2012-12-13 10:25:00,29.82,29.82,29.77,29.77,38700.0,18.9884,18.9884,18.9565,18.9565,38700.0
2012-12-13 10:30:00,29.77,29.77,29.72,29.72,39600.0,18.9565,18.9565,18.9247,18.9247,39600.0
2012-12-13 10:35:00,29.72,29.75,29.71,29.72,83100.0,18.9247,18.9438,18.9183,18.9247,83100.0
2012-12-13 10:40:00,29.72,29.73,29.69,29.73,62400.0,18.9247,18.931,18.9056,18.931,62400.0
2012-12-13 10:45:00,29.73,29.76,29.71,29.71,103500.0,18.931,18.9501,18.9183,18.9183,103500.0
2012-12-13 10:50:00,29.72,29.72,29.66,29.66,47100.0,18.9247,18.9247,18.8865,18.8865,47100.0
2012-12-13 10:55:00,29.67,29.67,29.65,29.66,23700.0,18.8928,18.8928,18.8801,18.8865,23700.0
2012-12-13 11:00:00,29.66,29.68,29.65,29.66,31200.0,18.8865,18.8992,18.8801,18.8865,31200.0
2012-12-13 11:05:00,29.66,29.66,29.58,29.59,91800.0,18.8865,18.8865,18.8355,18.8419,91800.0
2012-12-13 11:10:00,29.59,29.59,29.55,29.55,47700.0,18.8419,18.8419,18.8164,18.8164,47700.0
2012-12-13 11:15:00,29.55,29.56,29.51,29.54,105900.0,18.8164,18.8228,18.791,18.8101,105900.0
2012-12-13 11:20:00,29.53,29.55,29.5,29.5,37500.0,18.8037,18.8164,18.7846,18.7846,37500.0
2012-12-13 11:25:00,29.5,29.51,29.47,29.51,54000.0,18.7846,18.791,18.7655,18.791,54000.0
2012-12-13 11:30:00,29.51,29.57,29.49,29.56,42900.0,18.791,18.8292,18.7782,18.8228,42900.0
2012-12-13 11:35:00,29.56,29.62,29.56,29.61,73800.0,18.8228,18.861,18.8228,18.8546,73800.0
2012-12-13 11:40:00,29.6,29.61,29.56,29.57,58200.0,18.8483,18.8546,18.8228,18.8292,58200.0
2012-12-13 11:45:00,29.57,29.61,29.57,29.61,105600.0,18.8292,18.8546,18.8292,18.8546,105600.0
2012-12-13 11:50:00,29.61,29.68,29.6,29.66,69300.0,18.8546,18.8992,18.8483,18.8865,69300.0
2012-12-13 11:55:00,29.66,29.68,29.64,29.65,36600.0,18.8865,18.8992,18.8737,18.8801,36600.0
2012-12-13 12:00:00,29.67,29.67,29.63,29.65,15000.0,18.8928,18.8928,18.8674,18.8801,15000.0
2012-12-13 12:05:00,29.65,29.67,29.63,29.65,35700.0,18.8801,18.8928,18.8674,18.8801,35700.0
2012-12-13 12:10:00,29.64,29.65,29.55,29.57,35100.0,18.8737,18.8801,18.8164,18.8292,35100.0
2012-12-13 12:15:00,29.57,29.58,29.51,29.51,32400.0,18.8292,18.8355,18.791,18.791,32400.0
2012-12-13 12:20:00,29.51,29.52,29.5,29.51,15600.0,18.791,18.7973,18.7846,18.791,15600.0
2012-12-13 12:25:00,29.5,29.5,29.45,29.47,133200.0,18.7846,18.7846,18.7527,18.7655,133200.0
2012-12-13 12:30:00,29.47,29.5,29.46,29.49,90900.0,18.7655,18.7846,18.7591,18.7782,90900.0
2012-12-13 12:35:00,29.47,29.49,29.46,29.47,94500.0,18.7655,18.7782,18.7591,18.7655,94500.0
2012-12-13 12:40:00,29.47,29.47,29.38,29.4,74400.0,18.7655,18.7655,18.7082,18.7209,74400.0
2012-12-13 12:45:00,29.41,29.43,29.39,29.41,66000.0,18.7273,18.74,18.7145,18.7273,66000.0
2012-12-13 12:50:00,29.41,29.43,29.39,29.41,19500.0,18.7273,18.74,18.7145,18.7273,19500.0
2012-12-13 12:55:00,29.41,29.42,29.39,29.42,26100.0,18.7273,18.7336,18.7145,18.7336,26100.0
2012-12-13 13:00:00,29.41,29.42,29.38,29.39,38400.0,18.7273,18.7336,18.7082,18.7145,38400.0
2012-12-13 13:05:00,29.39,29.39,29.35,29.35,23100.0,18.7145,18.7145,18.6891,18.6891,23100.0
2012-12-13 13:10:00,29.35,29.37,29.32,29.32,51600.0,18.6891,18.7018,18.67,18.67,51600.0
2012-12-13 13:15:00,29.33,29.35,29.32,29.33,13800.0,18.6763,18.6891,18.67,18.6763,13800.0
2012-12-13 13:20:00,29.33,29.39,29.32,29.39,30600.0,18.6763,18.7145,18.67,18.7145,30600.0
2012-12-13 13:25:00,29.38,29.39,29.36,29.37,35100.0,18.7082,18.7145,18.6954,18.7018,35100.0
2012-12-13 13:30:00,29.37,29.37,29.36,29.36,14400.0,18.7018,18.7018,18.6954,18.6954,14400.0
2012-12-13 13:35:00,29.36,29.36,29.34,29.35,45300.0,18.6954,18.6954,18.6827,18.6891,45300.0
2012-12-13 13:40:00,29.35,29.35,29.31,29.31,34200.0,18.6891,18.6891,18.6636,18.6636,34200.0
2012-12-13 13:45:00,29.31,29.31,29.27,29.3,56100.0,18.6636,18.6636,18.6381,18.6572,56100.0
2012-12-13 13:50:00,29.3,29.33,29.29,29.33,30000.0,18.6572,18.6763,18.6509,18.6763,30000.0
2012-12-13 13:55:00,29.34,29.34,29.31,29.32,19500.0,18.6827,18.6827,18.6636,18.67,19500.0
2012-12-13 14:00:00,29.33,29.34,29.31,29.31,30600.0,18.6763,18.6827,18.6636,18.6636,30600.0
2012-12-13 14:05:00,29.31,29.31,29.29,29.29,46200.0,18.6636,18.6636,18.6509,18.6509,46200.0
2012-12-13 14:10:00,29.3,29.3,29.27,29.28,79800.0,18.6572,18.6572,18.6381,18.6445,79800.0
2012-12-13 14:15:00,29.28,29.29,29.27,29.29,79800.0,18.6445,18.6509,18.6381,18.6509,79800.0
2012-12-13 14:20:00,29.29,29.29,29.27,29.29,65700.0,18.6509,18.6509,18.6381,18.6509,65700.0
2012-12-13 14:25:00,29.28,29.3,29.28,29.3,48000.0,18.6445,18.6572,18.6445,18.6572,48000.0
2012-12-13 14:30:00,29.29,29.29,29.28,29.29,35700.0,18.6509,18.6509,18.6445,18.6509,35700.0
2012-12-13 14:35:00,29.29,29.29,29.27,29.27,58200.0,18.6509,18.6509,18.6381,18.6381,58200.0
2012-12-13 14:40:00,29.27,29.27,29.25,29.27,63600.0,18.6381,18.6381,18.6254,18.6381,63600.0
2012-12-13 14:45:00,29.27,29.27,29.25,29.27,46800.0,18.6381,18.6381,18.6254,18.6381,46800.0
2012-12-13 14:50:00,29.27,29.31,29.27,29.29,42600.0,18.6381,18.6636,18.6381,18.6509,42600.0
2012-12-13 14:55:00,29.29,29.31,29.27,29.29,75900.0,18.6509,18.6636,18.6381,18.6509,75900.0
2012-12-13 15:00:00,29.28,29.29,29.27,29.27,31200.0,18.6445,18.6509,18.6381,18.6381,31200.0
2012-12-13 15:05:00,29.27,29.27,29.25,29.25,73500.0,18.6381,18.6381,18.6254,18.6254,73500.0
2012-12-13 15:10:00,29.25,29.29,29.24,29.25,78000.0,18.6254,18.6509,18.619,18.6254,78000.0
2012-12-13 15:15:00,29.25,29.26,29.24,29.25,52200.0,18.6254,18.6318,18.619,18.6254,52200.0
2012-12-13 15:20:00,29.25,29.26,29.23,29.23,52200.0,18.6254,18.6318,18.6127,18.6127,52200.0
2012-12-13 15:25:00,29.23,29.25,29.23,29.25,54900.0,18.6127,18.6254,18.6127,18.6254,54900.0
2012-12-13 15:30:00,29.25,29.27,29.24,29.25,77700.0,18.6254,18.6381,18.619,18.6254,77700.0
2012-12-13 15:35:00,29.25,29.35,29.25,29.35,167100.0,18.6254,18.6891,18.6254,18.6891,167100.0
2012-12-13 15:40:00,29.35,29.39,29.35,29.35,111300.0,18.6891,18.7145,18.6891,18.6891,111300.0
2012-12-13 15:45:00,29.35,29.35,29.3,29.31,198900.0,18.6891,18.6891,18.6572,18.6636,198900.0
2012-12-13 15:50:00,29.31,29.33,29.29,29.31,151200.0,18.6636,18.6763,18.6509,18.6636,151200.0
2012-12-13 15:55:00,29.31,29.31,29.25,29.27,487500.0,18.6636,18.6636,18.6254,18.6381,487500.0
2012-12-14 09:30:00,29.34,29.4,29.24,29.25,138600.0,18.6827,18.7209,18.619,18.6254,138600.0
2012-12-14 09:35:00,29.26,29.35,29.24,29.31,67650.0,18.6318,18.6891,18.619,18.6636,67650.0
2012-12-14 09:40:00,29.31,29.44,29.31,29.43,31500.0,18.6636,18.7464,18.6636,18.74,31500.0
2012-12-14 09:45:00,29.41,29.53,29.41,29.53,41550.0,18.7273,18.8037,18.7273,18.8037,41550.0
2012-12-14 09:50:00,29.52,29.53,29.47,29.51,45900.0,18.7973,18.8037,18.7655,18.791,45900.0
2012-12-14 09:55:00,29.51,29.53,29.46,29.46,37650.0,18.791,18.8037,18.7591,18.7591,37650.0
2012-12-14 10:00:00,29.45,29.49,29.44,29.47,42000.0,18.7527,18.7782,18.7464,18.7655,42000.0
2012-12-14 10:05:00,29.47,29.47,29.43,29.43,23400.0,18.7655,18.7655,18.74,18.74,23400.0
2012-12-14 10:10:00,29.42,29.43,29.31,29.38,60450.0,18.7336,18.74,18.6636,18.7082,60450.0
2012-12-14 10:15:00,29.37,29.37,29.27,29.28,34800.0,18.7018,18.7018,18.6381,18.6445,34800.0
2012-12-14 10:20:00,29.29,29.35,29.26,29.35,36450.0,18.6509,18.6891,18.6318,18.6891,36450.0
2012-12-14 10:25:00,29.33,29.39,29.33,29.37,33750.0,18.6763,18.7145,18.6763,18.7018,33750.0
2012-12-14 10:30:00,29.37,29.42,29.37,29.41,61800.0,18.7018,18.7336,18.7018,18.7273,61800.0
2012-12-14 10:35:00,29.41,29.46,29.4,29.46,38850.0,18.7273,18.7591,18.7209,18.7591,38850.0
2012-12-14 10:40:00,29.45,29.5,29.45,29.5,30750.0,18.7527,18.7846,18.7527,18.7846,30750.0
2012-12-14 10:45:00,29.51,29.57,29.51,29.54,38400.0,18.791,18.8292,18.791,18.8101,38400.0
2012-12-14 10:50:00,29.54,29.54,29.49,29.5,21600.0,18.8101,18.8101,18.7782,18.7846,21600.0
2012-12-14 10:55:00,29.51,29.55,29.49,29.53,27000.0,18.791,18.8164,18.7782,18.8037,27000.0
2012-12-14 11:00:00,29.54,29.57,29.53,29.57,16650.0,18.8101,18.8292,18.8037,18.8292,16650.0
2012-12-14 11:05:00,29.57,29.61,29.57,29.59,21600.0,18.8292,18.8546,18.8292,18.8419,21600.0
2012-12-14 11:10:00,29.59,29.61,29.58,29.59,23400.0,18.8419,18.8546,18.8355,18.8419,23400.0
2012-12-14 11:15:00,29.6,29.62,29.58,29.61,23550.0,18.8483,18.861,18.8355,18.8546,23550.0
2012-12-14 11:20:00,29.61,29.61,29.59,29.59,19950.0,18.8546,18.8546,18.8419,18.8419,19950.0
2012-12-14 11:25:00,29.59,29.6,29.55,29.58,19650.0,18.8419,18.8483,18.8164,18.8355,19650.0
2012-12-14 11:30:00,29.57,29.59,29.57,29.58,20700.0,18.8292,18.8419,18.8292,18.8355,20700.0
2012-12-14 11:35:00,29.57,29.59,29.53,29.53,33450.0,18.8292,18.8419,18.8037,18.8037,33450.0
2012-12-14 11:40:00,29.53,29.59,29.53,29.59,16050.0,18.8037,18.8419,18.8037,18.8419,16050.0
2012-12-14 11:45:00,29.59,29.59,29.58,29.58,13650.0,18.8419,18.8419,18.8355,18.8355,13650.0
2012-12-14 11:50:00,29.57,29.59,29.57,29.57,12750.0,18.8292,18.8419,18.8292,18.8292,12750.0
2012-12-14 11:55:00,29.57,29.61,29.56,29.61,39150.0,18.8292,18.8546,18.8228,18.8546,39150.0
2012-12-14 12:00:00,29.61,29.62,29.59,29.61,40200.0,18.8546,18.861,18.8419,18.8546,40200.0
2012-12-14 12:05:00,29.61,29.63,29.59,29.63,17100.0,18.8546,18.8674,18.8419,18.8674,17100.0
2012-12-14 12:10:00,29.63,29.63,29.59,29.59,26700.0,18.8674,18.8674,18.8419,18.8419,26700.0
2012-12-14 12:15:00,29.59,29.63,29.57,29.58,18900.0,18.8419,18.8674,18.8292,18.8355,18900.0
2012-12-14 12:20:00,29.57,29.59,29.57,29.57,19050.0,18.8292,18.8419,18.8292,18.8292,19050.0
2012-12-14 12:25:00,29.58,29.58,29.55,29.55,17400.0,18.8355,18.8355,18.8164,18.8164,17400.0
2012-12-14 12:30:00,29.56,29.56,29.53,29.53,25350.0,18.8228,18.8228,18.8037,18.8037,25350.0
2012-12-14 12:35:00,29.53,29.53,29.5,29.51,11100.0,18.8037,18.8037,18.7846,18.791,11100.0
2012-12-14 12:40:00,29.5,29.52,29.5,29.51,22050.0,18.7846,18.7973,18.7846,18.791,22050.0
2012-12-14 12:45:00,29.51,29.51,29.49,29.49,24900.0,18.791,18.791,18.7782,18.7782,24900.0
2012-12-14 12:50:00,29.48,29.48,29.44,29.44,22200.0,18.7719,18.7719,18.7464,18.7464,22200.0
2012-12-14 12:55:00,29.45,29.47,29.44,29.46,13800.0,18.7527,18.7655,18.7464,18.7591,13800.0
2012-12-14 13:00:00,29.46,29.47,29.45,29.47,3600.0,18.7591,18.7655,18.7527,18.7655,3600.0
2012-12-14 13:05:00,29.47,29.47,29.45,29.47,20850.0,18.7655,18.7655,18.7527,18.7655,20850.0
2012-12-14 13:10:00,29.47,29.47,29.44,29.45,17700.0,18.7655,18.7655,18.7464,18.7527,17700.0
2012-12-14 13:15:00,29.45,29.45,29.42,29.43,10500.0,18.7527,18.7527,18.7336,18.74,10500.0
2012-12-14 13:20:00,29.43,29.44,29.42,29.43,11550.0,18.74,18.7464,18.7336,18.74,11550.0
2012-12-14 13:25:00,29.42,29.43,29.42,29.42,3300.0,18.7336,18.74,18.7336,18.7336,3300.0
2012-12-14 13:30:00,29.42,29.43,29.42,29.43,16950.0,18.7336,18.74,18.7336,18.74,16950.0
2012-12-14 13:35:00,29.43,29.43,29.43,29.43,3600.0,18.74,18.74,18.74,18.74,3600.0
2012-12-14 13:40:00,29.43,29.43,29.41,29.43,16350.0,18.74,18.74,18.7273,18.74,16350.0
2012-12-14 13:45:00,29.43,29.48,29.43,29.46,24300.0,18.74,18.7719,18.74,18.7591,24300.0
2012-12-14 13:50:00,29.46,29.48,29.45,29.47,8550.0,18.7591,18.7719,18.7527,18.7655,8550.0
2012-12-14 13:55:00,29.47,29.48,29.46,29.48,20850.0,18.7655,18.7719,18.7591,18.7719,20850.0
2012-12-14 14:00:00,29.48,29.48,29.47,29.47,10950.0,18.7719,18.7719,18.7655,18.7655,10950.0
2012-12-14 14:05:00,29.48,29.48,29.47,29.47,8850.0,18.7719,18.7719,18.7655,18.7655,8850.0
2012-12-14 14:10:00,29.47,29.49,29.47,29.49,16500.0,18.7655,18.7782,18.7655,18.7782,16500.0
2012-12-14 14:15:00,29.49,29.49,29.49,29.49,7950.0,18.7782,18.7782,18.7782,18.7782,7950.0
2012-12-14 14:20:00,29.49,29.49,29.48,29.49,18000.0,18.7782,18.7782,18.7719,18.7782,18000.0
2012-12-14 14:25:00,29.48,29.49,29.47,29.47,15150.0,18.7719,18.7782,18.7655,18.7655,15150.0
2012-12-14 14:30:00,29.47,29.47,29.43,29.45,18900.0,18.7655,18.7655,18.74,18.7527,18900.0
2012-12-14 14:35:00,29.44,29.45,29.43,29.45,10050.0,18.7464,18.7527,18.74,18.7527,10050.0
2012-12-14 14:40:00,29.44,29.45,29.43,29.44,14100.0,18.7464,18.7527,18.74,18.7464,14100.0
2012-12-14 14:45:00,29.44,29.44,29.43,29.43,18750.0,18.7464,18.7464,18.74,18.74,18750.0
2012-12-14 14:50:00,29.43,29.45,29.43,29.45,26100.0,18.74,18.7527,18.74,18.7527,26100.0
2012-12-14 14:55:00,29.44,29.44,29.35,29.35,54450.0,18.7464,18.7464,18.6891,18.6891,54450.0
2012-12-14 15:00:00,29.35,29.39,29.35,29.37,21900.0,18.6891,18.7145,18.6891,18.7018,21900.0
2012-12-14 15:05:00,29.37,29.38,29.31,29.32,37800.0,18.7018,18.7082,18.6636,18.67,37800.0
2012-12-14 15:10:00,29.32,29.33,29.3,29.32,42450.0,18.67,18.6763,18.6572,18.67,42450.0
2012-12-14 15:15:00,29.32,29.33,29.31,29.31,36900.0,18.67,18.6763,18.6636,18.6636,36900.0
2012-12-14 15:20:00,29.32,29.34,29.31,29.33,40950.0,18.67,18.6827,18.6636,18.6763,40950.0
2012-12-14 15:25:00,29.33,29.33,29.29,29.31,36600.0,18.6763,18.6763,18.6509,18.6636,36600.0
2012-12-14 15:30:00,29.31,29.35,29.31,29.33,61350.0,18.6636,18.6891,18.6636,18.6763,61350.0
2012-12-14 15:35:00,29.33,29.33,29.31,29.31,61800.0,18.6763,18.6763,18.6636,18.6636,61800.0
2012-12-14 15:40:00,29.31,29.31,29.3,29.31,60750.0,18.6636,18.6636,18.6572,18.6636,60750.0
2012-12-14 15:45:00,29.3,29.32,29.27,29.27,71850.0,18.6572,18.67,18.6381,18.6381,71850.0
2012-12-14 15:50:00,29.27,29.27,29.24,29.27,125400.0,18.6381,18.6381,18.619,18.6381,125400.0
2012-12-14 15:55:00,29.27,29.29,29.24,29.27,170850.0,18.6381,18.6509,18.619,18.6381,170850.0
2012-12-17 09:30:00,29.45,29.45,29.23,29.39,117900.0,18.7527,18.7527,18.6127,18.7145,117900.0
2012-12-17 09:35:00,29.4,29.47,29.4,29.41,82800.0,18.7209,18.7655,18.7209,18.7273,82800.0
2012-12-17 09:40:00,29.41,29.45,29.36,29.43,37200.0,18.7273,18.7527,18.6954,18.74,37200.0
2012-12-17 09:45:00,29.45,29.46,29.38,29.43,36600.0,18.7527,18.7591,18.7082,18.74,36600.0
2012-12-17 09:50:00,29.44,29.47,29.41,29.45,50700.0,18.7464,18.7655,18.7273,18.7527,50700.0
2012-12-17 09:55:00,29.45,29.46,29.41,29.45,36150.0,18.7527,18.7591,18.7273,18.7527,36150.0
2012-12-17 10:00:00,29.44,29.46,29.43,29.44,40350.0,18.7464,18.7591,18.74,18.7464,40350.0
2012-12-17 10:05:00,29.44,29.46,29.42,29.45,33150.0,18.7464,18.7591,18.7336,18.7527,33150.0
2012-12-17 10:10:00,29.46,29.46,29.42,29.44,34800.0,18.7591,18.7591,18.7336,18.7464,34800.0
2012-12-17 10:15:00,29.43,29.46,29.41,29.46,141900.0,18.74,18.7591,18.7273,18.7591,141900.0
2012-12-17 10:20:00,29.45,29.46,29.45,29.46,24450.0,18.7527,18.7591,18.7527,18.7591,24450.0
2012-12-17 10:25:00,29.46,29.46,29.44,29.46,22050.0,18.7591,18.7591,18.7464,18.7591,22050.0
2012-12-17 10:30:00,29.46,29.46,29.42,29.44,36900.0,18.7591,18.7591,18.7336,18.7464,36900.0
2012-12-17 10:35:00,29.45,29.45,29.41,29.41,17100.0,18.7527,18.7527,18.7273,18.7273,17100.0
2012-12-17 10:40:00,29.41,29.43,29.39,29.41,20850.0,18.7273,18.74,18.7145,18.7273,20850.0
2012-12-17 10:45:00,29.41,29.43,29.4,29.42,15300.0,18.7273,18.74,18.7209,18.7336,15300.0
2012-12-17 10:50:00,29.41,29.43,29.39,29.39,15000.0,18.7273,18.74,18.7145,18.7145,15000.0
2012-12-17 10:55:00,29.39,29.41,29.38,29.4,66000.0,18.7145,18.7273,18.7082,18.7209,66000.0
2012-12-17 11:00:00,29.4,29.42,29.39,29.41,88950.0,18.7209,18.7336,18.7145,18.7273,88950.0
2012-12-17 11:05:00,29.4,29.43,29.39,29.43,69000.0,18.7209,18.74,18.7145,18.74,69000.0
2012-12-17 11:10:00,29.43,29.44,29.41,29.41,26250.0,18.74,18.7464,18.7273,18.7273,26250.0
2012-12-17 11:15:00,29.41,29.45,29.41,29.43,21600.0,18.7273,18.7527,18.7273,18.74,21600.0
2012-12-17 11:20:00,29.43,29.44,29.4,29.41,35400.0,18.74,18.7464,18.7209,18.7273,35400.0
2012-12-17 11:25:00,29.42,29.42,29.4,29.41,16950.0,18.7336,18.7336,18.7209,18.7273,16950.0
2012-12-17 11:30:00,29.4,29.45,29.39,29.4,49650.0,18.7209,18.7527,18.7145,18.7209,49650.0
2012-12-17 11:35:00,29.41,29.43,29.39,29.41,62550.0,18.7273,18.74,18.7145,18.7273,62550.0
2012-12-17 11:40:00,29.41,29.45,29.4,29.45,50400.0,18.7273,18.7527,18.7209,18.7527,50400.0
2012-12-17 11:45:00,29.45,29.46,29.44,29.45,21150.0,18.7527,18.7591,18.7464,18.7527,21150.0
2012-12-17 11:50:00,29.45,29.46,29.45,29.45,15300.0,18.7527,18.7591,18.7527,18.7527,15300.0
2012-12-17 11:55:00,29.46,29.46,29.43,29.43,31200.0,18.7591,18.7591,18.74,18.74,31200.0
2012-12-17 12:00:00,29.43,29.46,29.43,29.45,26700.0,18.74,18.7591,18.74,18.7527,26700.0
2012-12-17 12:05:00,29.45,29.47,29.44,29.44,34200.0,18.7527,18.7655,18.7464,18.7464,34200.0
2012-12-17 12:10:00,29.44,29.46,29.44,29.45,27000.0,18.7464,18.7591,18.7464,18.7527,27000.0
2012-12-17 12:15:00,29.45,29.45,29.44,29.45,7500.0,18.7527,18.7527,18.7464,18.7527,7500.0
2012-12-17 12:20:00,29.45,29.5,29.45,29.49,112500.0,18.7527,18.7846,18.7527,18.7782,112500.0
2012-12-17 12:25:00,29.5,29.5,29.47,29.47,34200.0,18.7846,18.7846,18.7655,18.7655,34200.0
2012-12-17 12:30:00,29.47,29.49,29.47,29.47,12300.0,18.7655,18.7782,18.7655,18.7655,12300.0
2012-12-17 12:35:00,29.47,29.47,29.44,29.44,15600.0,18.7655,18.7655,18.7464,18.7464,15600.0
2012-12-17 12:40:00,29.45,29.45,29.43,29.44,10950.0,18.7527,18.7527,18.74,18.7464,10950.0
2012-12-17 12:45:00,29.44,29.45,29.44,29.44,11550.0,18.7464,18.7527,18.7464,18.7464,11550.0
2012-12-17 12:50:00,29.43,29.46,29.43,29.46,12450.0,18.74,18.7591,18.74,18.7591,12450.0
2012-12-17 12:55:00,29.47,29.47,29.45,29.45,3300.0,18.7655,18.7655,18.7527,18.7527,3300.0
2012-12-17 13:00:00,29.45,29.49,29.45,29.48,8850.0,18.7527,18.7782,18.7527,18.7719,8850.0
2012-12-17 13:05:00,29.47,29.49,29.47,29.49,3450.0,18.7655,18.7782,18.7655,18.7782,3450.0
2012-12-17 13:10:00,29.48,29.49,29.48,29.48,6000.0,18.7719,18.7782,18.7719,18.7719,6000.0
2012-12-17 13:15:00,29.48,29.48,29.44,29.45,14850.0,18.7719,18.7719,18.7464,18.7527,14850.0
2012-12-17 13:20:00,29.45,29.46,29.43,29.43,39750.0,18.7527,18.7591,18.74,18.74,39750.0
2012-12-17 13:25:00,29.44,29.45,29.43,29.45,10800.0,18.7464,18.7527,18.74,18.7527,10800.0
2012-12-17 13:30:00,29.45,29.45,29.43,29.45,10650.0,18.7527,18.7527,18.74,18.7527,10650.0
2012-12-17 13:35:00,29.45,29.45,29.4,29.41,15600.0,18.7527,18.7527,18.7209,18.7273,15600.0
2012-12-17 13:40:00,29.41,29.42,29.38,29.39,24300.0,18.7273,18.7336,18.7082,18.7145,24300.0
2012-12-17 13:45:00,29.39,29.41,29.37,29.4,16050.0,18.7145,18.7273,18.7018,18.7209,16050.0
2012-12-17 13:50:00,29.4,29.41,29.39,29.4,4950.0,18.7209,18.7273,18.7145,18.7209,4950.0
2012-12-17 13:55:00,29.4,29.4,29.37,29.37,14850.0,18.7209,18.7209,18.7018,18.7018,14850.0
2012-12-17 14:00:00,29.38,29.44,29.37,29.41,29550.0,18.7082,18.7464,18.7018,18.7273,29550.0
2012-12-17 14:05:00,29.41,29.42,29.39,29.42,14550.0,18.7273,18.7336,18.7145,18.7336,14550.0
2012-12-17 14:10:00,29.42,29.42,29.39,29.42,11550.0,18.7336,18.7336,18.7145,18.7336,11550.0
2012-12-17 14:15:00,29.41,29.42,29.4,29.41,14700.0,18.7273,18.7336,18.7209,18.7273,14700.0
2012-12-17 14:20:00,29.41,29.41,29.37,29.4,27750.0,18.7273,18.7273,18.7018,18.7209,27750.0
2012-12-17 14:25:00,29.4,29.41,29.37,29.41,9900.0,18.7209,18.7273,18.7018,18.7273,9900.0
2012-12-17 14:30:00,29.4,29.41,29.39,29.41,14400.0,18.7209,18.7273,18.7145,18.7273,14400.0
2012-12-17 14:35:00,29.4,29.41,29.39,29.41,10650.0,18.7209,18.7273,18.7145,18.7273,10650.0
2012-12-17 14:40:00,29.4,29.43,29.39,29.41,12600.0,18.7209,18.74,18.7145,18.7273,12600.0
2012-12-17 14:45:00,29.41,29.43,29.41,29.42,23250.0,18.7273,18.74,18.7273,18.7336,23250.0
2012-12-17 14:50:00,29.43,29.43,29.41,29.42,22500.0,18.74,18.74,18.7273,18.7336,22500.0
2012-12-17 14:55:00,29.42,29.45,29.41,29.45,19800.0,18.7336,18.7527,18.7273,18.7527,19800.0
2012-12-17 15:00:00,29.45,29.47,29.44,29.46,24750.0,18.7527,18.7655,18.7464,18.7591,24750.0
2012-12-17 15:05:00,29.47,29.53,29.47,29.51,35250.0,18.7655,18.8037,18.7655,18.791,35250.0
2012-12-17 15:10:00,29.52,29.52,29.47,29.48,24150.0,18.7973,18.7973,18.7655,18.7719,24150.0
2012-12-17 15:15:00,29.47,29.48,29.44,29.44,24000.0,18.7655,18.7719,18.7464,18.7464,24000.0
2012-12-17 15:20:00,29.44,29.48,29.44,29.47,32100.0,18.7464,18.7719,18.7464,18.7655,32100.0
2012-12-17 15:25:00,29.47,29.49,29.47,29.48,25350.0,18.7655,18.7782,18.7655,18.7719,25350.0
2012-12-17 15:30:00,29.48,29.48,29.46,29.47,40650.0,18.7719,18.7719,18.7591,18.7655,40650.0
2012-12-17 15:35:00,29.47,29.48,29.45,29.45,57750.0,18.7655,18.7719,18.7527,18.7527,57750.0
2012-12-17 15:40:00,29.45,29.48,29.45,29.47,58950.0,18.7527,18.7719,18.7527,18.7655,58950.0
2012-12-17 15:45:00,29.47,29.49,29.47,29.49,60750.0,18.7655,18.7782,18.7655,18.7782,60750.0
2012-12-17 15:50:00,29.49,29.55,29.49,29.55,88650.0,18.7782,18.8164,18.7782,18.8164,88650.0
2012-12-17 15:55:00,29.54,29.57,29.51,29.57,232200.0,18.8101,18.8292,18.791,18.8292,232200.0
2012-12-18 09:30:00,29.63,29.66,29.53,29.64,80850.0,18.8674,18.8865,18.8037,18.8737,80850.0
2012-12-18 09:35:00,29.64,29.75,29.63,29.74,32850.0,18.8737,18.9438,18.8674,18.9374,32850.0
2012-12-18 09:40:00,29.75,29.79,29.7,29.71,22650.0,18.9438,18.9692,18.9119,18.9183,22650.0
2012-12-18 09:45:00,29.71,29.79,29.7,29.75,51600.0,18.9183,18.9692,18.9119,18.9438,51600.0
2012-12-18 09:50:00,29.77,29.77,29.72,29.73,48900.0,18.9565,18.9565,18.9247,18.931,48900.0
2012-12-18 09:55:00,29.73,29.73,29.71,29.71,19650.0,18.931,18.931,18.9183,18.9183,19650.0
2012-12-18 10:00:00,29.71,29.74,29.7,29.71,20100.0,18.9183,18.9374,18.9119,18.9183,20100.0
2012-12-18 10:05:00,29.71,29.72,29.67,29.71,33000.0,18.9183,18.9247,18.8928,18.9183,33000.0
2012-12-18 10:10:00,29.71,29.73,29.69,29.71,31650.0,18.9183,18.931,18.9056,18.9183,31650.0
2012-12-18 10:15:00,29.71,29.73,29.69,29.72,28800.0,18.9183,18.931,18.9056,18.9247,28800.0
2012-12-18 10:20:00,29.71,29.75,29.7,29.72,24600.0,18.9183,18.9438,18.9119,18.9247,24600.0
2012-12-18 10:25:00,29.72,29.74,29.71,29.73,24750.0,18.9247,18.9374,18.9183,18.931,24750.0
2012-12-18 10:30:00,29.73,29.78,29.72,29.77,19800.0,18.931,18.9629,18.9247,18.9565,19800.0
2012-12-18 10:35:00,29.77,29.8,29.77,29.8,24300.0,18.9565,18.9756,18.9565,18.9756,24300.0
2012-12-18 10:40:00,29.8,29.85,29.8,29.85,28200.0,18.9756,19.0075,18.9756,19.0075,28200.0
2012-12-18 10:45:00,29.85,29.87,29.85,29.85,22500.0,19.0075,19.0202,19.0075,19.0075,22500.0
2012-12-18 10:50:00,29.85,29.88,29.85,29.86,26400.0,19.0075,19.0266,19.0075,19.0138,26400.0
2012-12-18 10:55:00,29.86,29.86,29.83,29.83,30450.0,19.0138,19.0138,18.9947,18.9947,30450.0
2012-12-18 11:00:00,29.84,29.86,29.84,29.85,19500.0,19.0011,19.0138,19.0011,19.0075,19500.0
2012-12-18 11:05:00,29.85,29.87,29.83,29.83,29400.0,19.0075,19.0202,18.9947,18.9947,29400.0
2012-12-18 11:10:00,29.83,29.87,29.83,29.87,26850.0,18.9947,19.0202,18.9947,19.0202,26850.0
2012-12-18 11:15:00,29.87,29.93,29.87,29.92,32100.0,19.0202,19.0584,19.0202,19.052,32100.0
2012-12-18 11:20:00,29.93,29.94,29.91,29.93,37950.0,19.0584,19.0648,19.0457,19.0584,37950.0
2012-12-18 11:25:00,29.92,29.98,29.91,29.96,52650.0,19.052,19.0902,19.0457,19.0775,52650.0
2012-12-18 11:30:00,29.97,29.97,29.95,29.95,21900.0,19.0839,19.0839,19.0711,19.0711,21900.0
2012-12-18 11:35:00,29.95,29.99,29.95,29.99,30150.0,19.0711,19.0966,19.0711,19.0966,30150.0
2012-12-18 11:40:00,29.98,29.99,29.98,29.99,29100.0,19.0902,19.0966,19.0902,19.0966,29100.0
2012-12-18 11:45:00,29.99,29.99,29.94,29.95,27900.0,19.0966,19.0966,19.0648,19.0711,27900.0
2012-12-18 11:50:00,29.94,29.94,29.87,29.88,19800.0,19.0648,19.0648,19.0202,19.0266,19800.0
2012-12-18 11:55:00,29.88,29.89,29.87,29.87,20400.0,19.0266,19.0329,19.0202,19.0202,20400.0
2012-12-18 12:00:00,29.87,29.89,29.85,29.85,30450.0,19.0202,19.0329,19.0075,19.0075,30450.0
2012-12-18 12:05:00,29.85,29.85,29.83,29.83,24900.0,19.0075,19.0075,18.9947,18.9947,24900.0
2012-12-18 12:10:00,29.84,29.84,29.79,29.8,13800.0,19.0011,19.0011,18.9692,18.9756,13800.0
2012-12-18 12:15:00,29.79,29.81,29.78,29.79,25350.0,18.9692,18.982,18.9629,18.9692,25350.0
2012-12-18 12:20:00,29.78,29.83,29.77,29.83,30750.0,18.9629,18.9947,18.9565,18.9947,30750.0
2012-12-18 12:25:00,29.83,29.84,29.8,29.8,15750.0,18.9947,19.0011,18.9756,18.9756,15750.0
2012-12-18 12:30:00,29.81,29.84,29.81,29.84,19800.0,18.982,19.0011,18.982,19.0011,19800.0
2012-12-18 12:35:00,29.84,29.92,29.84,29.92,30750.0,19.0011,19.052,19.0011,19.052,30750.0
2012-12-18 12:40:00,29.91,29.96,29.9,29.94,26550.0,19.0457,19.0775,19.0393,19.0648,26550.0
2012-12-18 12:45:00,29.94,29.95,29.92,29.95,29100.0,19.0648,19.0711,19.052,19.0711,29100.0
2012-12-18 12:50:00,29.96,29.97,29.92,29.95,21300.0,19.0775,19.0839,19.052,19.0711,21300.0
2012-12-18 12:55:00,29.95,29.95,29.93,29.93,26250.0,19.0711,19.0711,19.0584,19.0584,26250.0
2012-12-18 13:00:00,29.93,29.93,29.89,29.89,22350.0,19.0584,19.0584,19.0329,19.0329,22350.0
2012-12-18 13:05:00,29.89,29.9,29.89,29.9,25050.0,19.0329,19.0393,19.0329,19.0393,25050.0
2012-12-18 13:10:00,29.9,29.93,29.88,29.89,26400.0,19.0393,19.0584,19.0266,19.0329,26400.0
2012-12-18 13:15:00,29.89,29.91,29.88,29.89,25800.0,19.0329,19.0457,19.0266,19.0329,25800.0
2012-12-18 13:20:00,29.89,29.89,29.84,29.87,23100.0,19.0329,19.0329,19.0011,19.0202,23100.0
2012-12-18 13:25:00,29.85,29.89,29.85,29.87,24150.0,19.0075,19.0329,19.0075,19.0202,24150.0
2012-12-18 13:30:00,29.87,29.89,29.86,29.89,16800.0,19.0202,19.0329,19.0138,19.0329,16800.0
2012-12-18 13:35:00,29.89,29.91,29.89,29.9,17550.0,19.0329,19.0457,19.0329,19.0393,17550.0
2012-12-18 13:40:00,29.9,29.9,29.88,29.88,21450.0,19.0393,19.0393,19.0266,19.0266,21450.0
2012-12-18 13:45:00,29.87,29.89,29.85,29.86,28800.0,19.0202,19.0329,19.0075,19.0138,28800.0
2012-12-18 13:50:00,29.86,29.87,29.82,29.82,23400.0,19.0138,19.0202,18.9884,18.9884,23400.0
2012-12-18 13:55:00,29.82,29.91,29.82,29.91,55350.0,18.9884,19.0457,18.9884,19.0457,55350.0
2012-12-18 14:00:00,29.91,29.91,29.91,29.91,12300.0,19.0457,19.0457,19.0457,19.0457,12300.0
2012-12-18 14:05:00,29.91,29.91,29.9,29.91,23400.0,19.0457,19.0457,19.0393,19.0457,23400.0
2012-12-18 14:10:00,29.91,29.95,29.9,29.94,27300.0,19.0457,19.0711,19.0393,19.0648,27300.0
2012-12-18 14:15:00,29.94,29.94,29.88,29.89,21000.0,19.0648,19.0648,19.0266,19.0329,21000.0
2012-12-18 14:20:00,29.88,29.89,29.84,29.85,32250.0,19.0266,19.0329,19.0011,19.0075,32250.0
2012-12-18 14:25:00,29.85,29.87,29.85,29.85,25350.0,19.0075,19.0202,19.0075,19.0075,25350.0
2012-12-18 14:30:00,29.85,29.88,29.85,29.87,22200.0,19.0075,19.0266,19.0075,19.0202,22200.0
2012-12-18 14:35:00,29.87,29.89,29.87,29.89,30600.0,19.0202,19.0329,19.0202,19.0329,30600.0
2012-12-18 14:40:00,29.89,29.91,29.89,29.91,25950.0,19.0329,19.0457,19.0329,19.0457,25950.0
2012-12-18 14:45:00,29.91,29.93,29.9,29.92,31050.0,19.0457,19.0584,19.0393,19.052,31050.0
2012-12-18 14:50:00,29.91,29.92,29.9,29.91,23550.0,19.0457,19.052,19.0393,19.0457,23550.0
2012-12-18 14:55:00,29.9,29.92,29.89,29.92,37050.0,19.0393,19.052,19.0329,19.052,37050.0
2012-12-18 15:00:00,29.92,29.95,29.91,29.95,42600.0,19.052,19.0711,19.0457,19.0711,42600.0
2012-12-18 15:05:00,29.95,29.97,29.94,29.95,46800.0,19.0711,19.0839,19.0648,19.0711,46800.0
2012-12-18 15:10:00,29.96,29.97,29.93,29.94,43350.0,19.0775,19.0839,19.0584,19.0648,43350.0
2012-12-18 15:15:00,29.94,29.95,29.91,29.95,44100.0,19.0648,19.0711,19.0457,19.0711,44100.0
2012-12-18 15:20:00,29.95,29.98,29.93,29.94,44550.0,19.0711,19.0902,19.0584,19.0648,44550.0
2012-12-18 15:25:00,29.94,29.95,29.91,29.91,48450.0,19.0648,19.0711,19.0457,19.0457,48450.0
2012-12-18 15:30:00,29.92,29.95,29.91,29.94,56400.0,19.052,19.0711,19.0457,19.0648,56400.0
2012-12-18 15:35:00,29.95,29.95,29.93,29.95,46350.0,19.0711,19.0711,19.0584,19.0711,46350.0
2012-12-18 15:40:00,29.95,29.96,29.93,29.94,74850.0,19.0711,19.0775,19.0584,19.0648,74850.0
2012-12-18 15:45:00,29.93,29.95,29.93,29.95,84900.0,19.0584,19.0711,19.0584,19.0711,84900.0
2012-12-18 15:50:00,29.95,29.99,29.93,29.99,129150.0,19.0711,19.0966,19.0584,19.0966,129150.0
2012-12-18 15:55:00,29.99,30.0,29.97,29.99,259650.0,19.0966,19.103,19.0839,19.0966,259650.0
2012-12-19 09:30:00,29.93,29.99,29.78,29.93,59850.0,19.0584,19.0966,18.9629,19.0584,59850.0
2012-12-19 09:35:00,29.94,30.13,29.93,30.12,146700.0,19.0648,19.1858,19.0584,19.1794,146700.0
2012-12-19 09:40:00,30.12,30.12,29.83,29.83,74250.0,19.1794,19.1794,18.9947,18.9947,74250.0
2012-12-19 09:45:00,29.87,29.99,29.86,29.89,69600.0,19.0202,19.0966,19.0138,19.0329,69600.0
2012-12-19 09:50:00,29.89,29.95,29.87,29.95,105450.0,19.0329,19.0711,19.0202,19.0711,105450.0
2012-12-19 09:55:00,29.95,29.95,29.87,29.89,82200.0,19.0711,19.0711,19.0202,19.0329,82200.0
2012-12-19 10:00:00,29.89,29.93,29.87,29.92,31650.0,19.0329,19.0584,19.0202,19.052,31650.0
2012-12-19 10:05:00,29.91,29.94,29.87,29.93,53550.0,19.0457,19.0648,19.0202,19.0584,53550.0
2012-12-19 10:10:00,29.93,29.93,29.87,29.9,36900.0,19.0584,19.0584,19.0202,19.0393,36900.0
2012-12-19 10:15:00,29.89,29.89,29.83,29.84,24000.0,19.0329,19.0329,18.9947,19.0011,24000.0
2012-12-19 10:20:00,29.85,29.91,29.85,29.91,42450.0,19.0075,19.0457,19.0075,19.0457,42450.0
2012-12-19 10:25:00,29.91,29.96,29.91,29.94,14550.0,19.0457,19.0775,19.0457,19.0648,14550.0
2012-12-19 10:30:00,29.93,29.93,29.91,29.93,13050.0,19.0584,19.0584,19.0457,19.0584,13050.0
2012-12-19 10:35:00,29.93,29.97,29.92,29.97,16800.0,19.0584,19.0839,19.052,19.0839,16800.0
2012-12-19 10:40:00,29.96,29.97,29.95,29.96,10950.0,19.0775,19.0839,19.0711,19.0775,10950.0
2012-12-19 10:45:00,29.97,30.02,29.97,30.01,32550.0,19.0839,19.1157,19.0839,19.1093,32550.0
2012-12-19 10:50:00,30.01,30.06,30.01,30.06,23850.0,19.1093,19.1412,19.1093,19.1412,23850.0
2012-12-19 10:55:00,30.06,30.08,30.04,30.08,38400.0,19.1412,19.1539,19.1284,19.1539,38400.0
2012-12-19 11:00:00,30.07,30.11,30.06,30.09,63300.0,19.1475,19.173,19.1412,19.1603,63300.0
2012-12-19 11:05:00,30.11,30.15,30.08,30.09,34500.0,19.173,19.1985,19.1539,19.1603,34500.0
2012-12-19 11:10:00,30.09,30.09,30.07,30.07,35850.0,19.1603,19.1603,19.1475,19.1475,35850.0
2012-12-19 11:15:00,30.07,30.1,30.07,30.1,60450.0,19.1475,19.1666,19.1475,19.1666,60450.0
2012-12-19 11:20:00,30.11,30.15,30.1,30.13,63300.0,19.173,19.1985,19.1666,19.1858,63300.0
2012-12-19 11:25:00,30.13,30.17,30.13,30.17,41100.0,19.1858,19.2112,19.1858,19.2112,41100.0
2012-12-19 11:30:00,30.16,30.24,30.16,30.21,31800.0,19.2049,19.2558,19.2049,19.2367,31800.0
2012-12-19 11:35:00,30.21,30.22,30.17,30.17,15900.0,19.2367,19.2431,19.2112,19.2112,15900.0
2012-12-19 11:40:00,30.17,30.17,30.13,30.13,9600.0,19.2112,19.2112,19.1858,19.1858,9600.0
2012-12-19 11:45:00,30.13,30.13,30.13,30.13,6150.0,19.1858,19.1858,19.1858,19.1858,6150.0
2012-12-19 11:50:00,30.12,30.14,30.11,30.14,42450.0,19.1794,19.1921,19.173,19.1921,42450.0
2012-12-19 11:55:00,30.15,30.16,30.14,30.14,11100.0,19.1985,19.2049,19.1921,19.1921,11100.0
2012-12-19 12:00:00,30.15,30.15,30.13,30.13,16350.0,19.1985,19.1985,19.1858,19.1858,16350.0
2012-12-19 12:05:00,30.13,30.15,30.11,30.13,53250.0,19.1858,19.1985,19.173,19.1858,53250.0
2012-12-19 12:10:00,30.13,30.15,30.13,30.15,12900.0,19.1858,19.1985,19.1858,19.1985,12900.0
2012-12-19 12:15:00,30.14,30.15,30.11,30.11,5400.0,19.1921,19.1985,19.173,19.173,5400.0
2012-12-19 12:20:00,30.11,30.12,30.09,30.11,8400.0,19.173,19.1794,19.1603,19.173,8400.0
2012-12-19 12:25:00,30.11,30.16,30.11,30.15,11250.0,19.173,19.2049,19.173,19.1985,11250.0
2012-12-19 12:30:00,30.13,30.14,30.12,30.14,13650.0,19.1858,19.1921,19.1794,19.1921,13650.0
2012-12-19 12:35:00,30.15,30.16,30.14,30.15,6000.0,19.1985,19.2049,19.1921,19.1985,6000.0
2012-12-19 12:40:00,30.15,30.29,30.15,30.28,72000.0,19.1985,19.2876,19.1985,19.2813,72000.0
2012-12-19 12:45:00,30.29,30.29,30.24,30.26,21450.0,19.2876,19.2876,19.2558,19.2685,21450.0
2012-12-19 12:50:00,30.26,30.26,30.22,30.23,35250.0,19.2685,19.2685,19.2431,19.2494,35250.0
2012-12-19 12:55:00,30.23,30.25,30.21,30.22,61950.0,19.2494,19.2622,19.2367,19.2431,61950.0
2012-12-19 13:00:00,30.23,30.23,30.2,30.21,16350.0,19.2494,19.2494,19.2303,19.2367,16350.0
2012-12-19 13:05:00,30.21,30.22,30.21,30.22,24750.0,19.2367,19.2431,19.2367,19.2431,24750.0
2012-12-19 13:10:00,30.22,30.23,30.21,30.23,11700.0,19.2431,19.2494,19.2367,19.2494,11700.0
2012-12-19 13:15:00,30.23,30.23,30.15,30.17,9900.0,19.2494,19.2494,19.1985,19.2112,9900.0
2012-12-19 13:20:00,30.18,30.18,30.13,30.15,11700.0,19.2176,19.2176,19.1858,19.1985,11700.0
2012-12-19 13:25:00,30.15,30.19,30.15,30.17,14850.0,19.1985,19.224,19.1985,19.2112,14850.0
2012-12-19 13:30:00,30.17,30.17,30.15,30.17,15900.0,19.2112,19.2112,19.1985,19.2112,15900.0
2012-12-19 13:35:00,30.17,30.18,30.13,30.14,27300.0,19.2112,19.2176,19.1858,19.1921,27300.0
2012-12-19 13:40:00,30.14,30.14,30.12,30.12,13050.0,19.1921,19.1921,19.1794,19.1794,13050.0
2012-12-19 13:45:00,30.12,30.17,30.12,30.17,18600.0,19.1794,19.2112,19.1794,19.2112,18600.0
2012-12-19 13:50:00,30.17,30.17,30.14,30.14,52650.0,19.2112,19.2112,19.1921,19.1921,52650.0
2012-12-19 13:55:00,30.14,30.17,30.14,30.16,17400.0,19.1921,19.2112,19.1921,19.2049,17400.0
2012-12-19 14:00:00,30.16,30.17,30.13,30.17,45750.0,19.2049,19.2112,19.1858,19.2112,45750.0
2012-12-19 14:05:00,30.17,30.19,30.16,30.17,15750.0,19.2112,19.224,19.2049,19.2112,15750.0
2012-12-19 14:10:00,30.17,30.17,30.15,30.17,34050.0,19.2112,19.2112,19.1985,19.2112,34050.0
2012-12-19 14:15:00,30.17,30.17,30.12,30.15,35100.0,19.2112,19.2112,19.1794,19.1985,35100.0
2012-12-19 14:20:00,30.16,30.19,30.15,30.16,41700.0,19.2049,19.224,19.1985,19.2049,41700.0
2012-12-19 14:25:00,30.15,30.16,30.1,30.11,137550.0,19.1985,19.2049,19.1666,19.173,137550.0
2012-12-19 14:30:00,30.11,30.11,30.08,30.08,31350.0,19.173,19.173,19.1539,19.1539,31350.0
2012-12-19 14:35:00,30.07,30.07,30.04,30.05,60900.0,19.1475,19.1475,19.1284,19.1348,60900.0
2012-12-19 14:40:00,30.05,30.06,29.99,30.01,33750.0,19.1348,19.1412,19.0966,19.1093,33750.0
2012-12-19 14:45:00,30.01,30.01,29.99,30.01,29100.0,19.1093,19.1093,19.0966,19.1093,29100.0
2012-12-19 14:50:00,30.01,30.01,29.99,30.01,51900.0,19.1093,19.1093,19.0966,19.1093,51900.0
2012-12-19 14:55:00,30.01,30.03,30.0,30.01,49500.0,19.1093,19.1221,19.103,19.1093,49500.0
2012-12-19 15:00:00,30.01,30.04,29.99,30.04,19200.0,19.1093,19.1284,19.0966,19.1284,19200.0
2012-12-19 15:05:00,30.03,30.04,30.01,30.03,36750.0,19.1221,19.1284,19.1093,19.1221,36750.0
2012-12-19 15:10:00,30.03,30.04,30.0,30.01,44550.0,19.1221,19.1284,19.103,19.1093,44550.0
2012-12-19 15:15:00,30.01,30.04,29.99,30.01,40650.0,19.1093,19.1284,19.0966,19.1093,40650.0
2012-12-19 15:20:00,30.02,30.07,30.02,30.06,33750.0,19.1157,19.1475,19.1157,19.1412,33750.0
2012-12-19 15:25:00,30.06,30.09,30.05,30.09,27000.0,19.1412,19.1603,19.1348,19.1603,27000.0
2012-12-19 15:30:00,30.08,30.08,30.05,30.07,44850.0,19.1539,19.1539,19.1348,19.1475,44850.0
2012-12-19 15:35:00,30.07,30.13,30.07,30.11,71250.0,19.1475,19.1858,19.1475,19.173,71250.0
2012-12-19 15:40:00,30.11,30.12,30.09,30.09,61950.0,19.173,19.1794,19.1603,19.1603,61950.0
2012-12-19 15:45:00,30.09,30.1,30.05,30.05,61950.0,19.1603,19.1666,19.1348,19.1348,61950.0
2012-12-19 15:50:00,30.05,30.05,30.0,30.02,110400.0,19.1348,19.1348,19.103,19.1157,110400.0
2012-12-19 15:55:00,30.02,30.03,29.95,29.95,244200.0,19.1157,19.1221,19.0711,19.0711,244200.0
2012-12-20 09:30:00,30.03,30.03,29.7,29.82,225000.0,19.1221,19.1221,18.9119,18.9884,225000.0
2012-12-20 09:35:00,29.81,29.87,29.79,29.83,144600.0,18.982,19.0202,18.9692,18.9947,144600.0
2012-12-20 09:40:00,29.85,29.87,29.8,29.83,144600.0,19.0075,19.0202,18.9756,18.9947,144600.0
2012-12-20 09:45:00,29.84,29.9,29.81,29.9,62400.0,19.0011,19.0393,18.982,19.0393,62400.0
2012-12-20 09:50:00,29.89,29.92,29.87,29.88,55200.0,19.0329,19.052,19.0202,19.0266,55200.0
2012-12-20 09:55:00,29.87,29.89,29.81,29.83,84300.0,19.0202,19.0329,18.982,18.9947,84300.0
2012-12-20 10:00:00,29.85,29.91,29.83,29.89,63600.0,19.0075,19.0457,18.9947,19.0329,63600.0
2012-12-20 10:05:00,29.87,29.94,29.86,29.93,93300.0,19.0202,19.0648,19.0138,19.0584,93300.0
2012-12-20 10:10:00,29.92,29.97,29.9,29.95,70200.0,19.052,19.0839,19.0393,19.0711,70200.0
2012-12-20 10:15:00,29.95,29.97,29.93,29.93,52200.0,19.0711,19.0839,19.0584,19.0584,52200.0
2012-12-20 10:20:00,29.93,29.97,29.93,29.97,92100.0,19.0584,19.0839,19.0584,19.0839,92100.0
2012-12-20 10:25:00,29.95,29.99,29.95,29.99,146100.0,19.0711,19.0966,19.0711,19.0966,146100.0
2012-12-20 10:30:00,29.99,30.0,29.95,29.97,123900.0,19.0966,19.103,19.0711,19.0839,123900.0
2012-12-20 10:35:00,29.96,29.97,29.91,29.91,71700.0,19.0775,19.0839,19.0457,19.0457,71700.0
2012-12-20 10:40:00,29.89,29.93,29.87,29.9,50100.0,19.0329,19.0584,19.0202,19.0393,50100.0
2012-12-20 10:45:00,29.89,29.89,29.81,29.81,91800.0,19.0329,19.0329,18.982,18.982,91800.0
2012-12-20 10:50:00,29.81,29.81,29.78,29.8,54600.0,18.982,18.982,18.9629,18.9756,54600.0
2012-12-20 10:55:00,29.8,29.82,29.79,29.81,31200.0,18.9756,18.9884,18.9692,18.982,31200.0
2012-12-20 11:00:00,29.81,29.82,29.77,29.81,60300.0,18.982,18.9884,18.9565,18.982,60300.0
2012-12-20 11:05:00,29.81,29.87,29.81,29.87,71100.0,18.982,19.0202,18.982,19.0202,71100.0
2012-12-20 11:10:00,29.87,29.87,29.81,29.81,66900.0,19.0202,19.0202,18.982,18.982,66900.0
2012-12-20 11:15:00,29.81,29.83,29.8,29.82,37500.0,18.982,18.9947,18.9756,18.9884,37500.0
2012-12-20 11:20:00,29.82,29.86,29.82,29.84,36300.0,18.9884,19.0138,18.9884,19.0011,36300.0
2012-12-20 11:25:00,29.83,29.83,29.75,29.75,39600.0,18.9947,18.9947,18.9438,18.9438,39600.0
2012-12-20 11:30:00,29.75,29.76,29.73,29.75,33900.0,18.9438,18.9501,18.931,18.9438,33900.0
2012-12-20 11:35:00,29.75,29.8,29.75,29.79,277800.0,18.9438,18.9756,18.9438,18.9692,277800.0
2012-12-20 11:40:00,29.79,29.8,29.78,29.79,32400.0,18.9692,18.9756,18.9629,18.9692,32400.0
2012-12-20 11:45:00,29.8,29.8,29.76,29.79,102000.0,18.9756,18.9756,18.9501,18.9692,102000.0
2012-12-20 11:50:00,29.79,29.8,29.77,29.78,29400.0,18.9692,18.9756,18.9565,18.9629,29400.0
2012-12-20 11:55:00,29.78,29.78,29.74,29.76,29400.0,18.9629,18.9629,18.9374,18.9501,29400.0
2012-12-20 12:00:00,29.76,29.79,29.76,29.79,28500.0,18.9501,18.9692,18.9501,18.9692,28500.0
2012-12-20 12:05:00,29.79,29.79,29.76,29.79,44700.0,18.9692,18.9692,18.9501,18.9692,44700.0
2012-12-20 12:10:00,29.79,29.8,29.77,29.77,16800.0,18.9692,18.9756,18.9565,18.9565,16800.0
2012-12-20 12:15:00,29.76,29.76,29.71,29.76,55200.0,18.9501,18.9501,18.9183,18.9501,55200.0
2012-12-20 12:20:00,29.76,29.78,29.75,29.77,29700.0,18.9501,18.9629,18.9438,18.9565,29700.0
2012-12-20 12:25:00,29.77,29.8,29.77,29.79,35400.0,18.9565,18.9756,18.9565,18.9692,35400.0
2012-12-20 12:30:00,29.79,29.79,29.76,29.77,19800.0,18.9692,18.9692,18.9501,18.9565,19800.0
2012-12-20 12:35:00,29.77,29.79,29.77,29.79,20400.0,18.9565,18.9692,18.9565,18.9692,20400.0
2012-12-20 12:40:00,29.78,29.78,29.76,29.77,27600.0,18.9629,18.9629,18.9501,18.9565,27600.0
2012-12-20 12:45:00,29.77,29.77,29.75,29.76,35100.0,18.9565,18.9565,18.9438,18.9501,35100.0
2012-12-20 12:50:00,29.76,29.79,29.75,29.77,53700.0,18.9501,18.9692,18.9438,18.9565,53700.0
2012-12-20 12:55:00,29.77,29.78,29.75,29.77,35700.0,18.9565,18.9629,18.9438,18.9565,35700.0
2012-12-20 13:00:00,29.77,29.79,29.75,29.75,34800.0,18.9565,18.9692,18.9438,18.9438,34800.0
2012-12-20 13:05:00,29.76,29.8,29.76,29.8,27300.0,18.9501,18.9756,18.9501,18.9756,27300.0
2012-12-20 13:10:00,29.8,29.81,29.78,29.81,45300.0,18.9756,18.982,18.9629,18.982,45300.0
2012-12-20 13:15:00,29.81,29.81,29.77,29.78,44400.0,18.982,18.982,18.9565,18.9629,44400.0
2012-12-20 13:20:00,29.78,29.78,29.74,29.76,26400.0,18.9629,18.9629,18.9374,18.9501,26400.0
2012-12-20 13:25:00,29.77,29.8,29.75,29.79,33000.0,18.9565,18.9756,18.9438,18.9692,33000.0
2012-12-20 13:30:00,29.79,29.81,29.79,29.8,31500.0,18.9692,18.982,18.9692,18.9756,31500.0
2012-12-20 13:35:00,29.79,29.86,29.79,29.85,52200.0,18.9692,19.0138,18.9692,19.0075,52200.0
2012-12-20 13:40:00,29.85,29.85,29.82,29.83,30900.0,19.0075,19.0075,18.9884,18.9947,30900.0
2012-12-20 13:45:00,29.83,29.9,29.83,29.89,50100.0,18.9947,19.0393,18.9947,19.0329,50100.0
2012-12-20 13:50:00,29.88,29.89,29.86,29.86,64800.0,19.0266,19.0329,19.0138,19.0138,64800.0
2012-12-20 13:55:00,29.87,29.89,29.86,29.87,30000.0,19.0202,19.0329,19.0138,19.0202,30000.0
2012-12-20 14:00:00,29.87,29.88,29.85,29.87,29700.0,19.0202,19.0266,19.0075,19.0202,29700.0
2012-12-20 14:05:00,29.87,29.87,29.86,29.86,39600.0,19.0202,19.0202,19.0138,19.0138,39600.0
2012-12-20 14:10:00,29.87,29.87,29.85,29.87,34200.0,19.0202,19.0202,19.0075,19.0202,34200.0
2012-12-20 14:15:00,29.87,29.91,29.86,29.88,62400.0,19.0202,19.0457,19.0138,19.0266,62400.0
2012-12-20 14:20:00,29.87,29.89,29.85,29.85,23700.0,19.0202,19.0329,19.0075,19.0075,23700.0
2012-12-20 14:25:00,29.86,29.88,29.86,29.87,74400.0,19.0138,19.0266,19.0138,19.0202,74400.0
2012-12-20 14:30:00,29.88,29.9,29.85,29.86,70500.0,19.0266,19.0393,19.0075,19.0138,70500.0
2012-12-20 14:35:00,29.86,29.89,29.85,29.88,42600.0,19.0138,19.0329,19.0075,19.0266,42600.0
2012-12-20 14:40:00,29.88,29.91,29.87,29.91,56100.0,19.0266,19.0457,19.0202,19.0457,56100.0
2012-12-20 14:45:00,29.91,29.93,29.89,29.93,50100.0,19.0457,19.0584,19.0329,19.0584,50100.0
2012-12-20 14:50:00,29.93,29.95,29.91,29.93,81000.0,19.0584,19.0711,19.0457,19.0584,81000.0
2012-12-20 14:55:00,29.94,29.96,29.93,29.94,37800.0,19.0648,19.0775,19.0584,19.0648,37800.0
2012-12-20 15:00:00,29.93,29.95,29.91,29.94,55500.0,19.0584,19.0711,19.0457,19.0648,55500.0
2012-12-20 15:05:00,29.95,29.95,29.91,29.92,49500.0,19.0711,19.0711,19.0457,19.052,49500.0
2012-12-20 15:10:00,29.92,29.92,29.9,29.9,31200.0,19.052,19.052,19.0393,19.0393,31200.0
2012-12-20 15:15:00,29.89,29.9,29.85,29.86,44700.0,19.0329,19.0393,19.0075,19.0138,44700.0
2012-12-20 15:20:00,29.85,29.89,29.85,29.88,45600.0,19.0075,19.0329,19.0075,19.0266,45600.0
2012-12-20 15:25:00,29.87,29.88,29.85,29.87,24900.0,19.0202,19.0266,19.0075,19.0202,24900.0
2012-12-20 15:30:00,29.87,29.88,29.85,29.86,142500.0,19.0202,19.0266,19.0075,19.0138,142500.0
2012-12-20 15:35:00,29.86,29.91,29.85,29.9,100200.0,19.0138,19.0457,19.0075,19.0393,100200.0
2012-12-20 15:40:00,29.9,29.94,29.89,29.89,75300.0,19.0393,19.0648,19.0329,19.0329,75300.0
2012-12-20 15:45:00,29.89,29.91,29.89,29.89,57300.0,19.0329,19.0457,19.0329,19.0329,57300.0
2012-12-20 15:50:00,29.89,29.93,29.87,29.88,216000.0,19.0329,19.0584,19.0202,19.0266,216000.0
2012-12-20 15:55:00,29.88,29.99,29.87,29.98,375600.0,19.0266,19.0966,19.0202,19.0902,375600.0
2012-12-21 09:30:00,29.26,29.6,29.11,29.37,1778400.0,18.6318,18.8483,18.5362,18.7018,1778400.0
2012-12-21 09:35:00,29.39,29.57,29.39,29.56,76200.0,18.7145,18.8292,18.7145,18.8228,76200.0
2012-12-21 09:40:00,29.55,29.67,29.55,29.61,59100.0,18.8164,18.8928,18.8164,18.8546,59100.0
2012-12-21 09:45:00,29.59,29.63,29.56,29.62,46350.0,18.8419,18.8674,18.8228,18.861,46350.0
2012-12-21 09:50:00,29.61,29.75,29.6,29.65,46650.0,18.8546,18.9438,18.8483,18.8801,46650.0
2012-12-21 09:55:00,29.67,29.71,29.61,29.71,23250.0,18.8928,18.9183,18.8546,18.9183,23250.0
2012-12-21 10:00:00,29.72,29.72,29.66,29.68,38550.0,18.9247,18.9247,18.8865,18.8992,38550.0
2012-12-21 10:05:00,29.67,29.69,29.65,29.67,17550.0,18.8928,18.9056,18.8801,18.8928,17550.0
2012-12-21 10:10:00,29.67,29.71,29.65,29.71,30900.0,18.8928,18.9183,18.8801,18.9183,30900.0
2012-12-21 10:15:00,29.73,29.79,29.69,29.77,27300.0,18.931,18.9692,18.9056,18.9565,27300.0
2012-12-21 10:20:00,29.77,29.79,29.75,29.77,40500.0,18.9565,18.9692,18.9438,18.9565,40500.0
2012-12-21 10:25:00,29.77,29.79,29.75,29.78,45750.0,18.9565,18.9692,18.9438,18.9629,45750.0
2012-12-21 10:30:00,29.78,29.79,29.71,29.75,29700.0,18.9629,18.9692,18.9183,18.9438,29700.0
2012-12-21 10:35:00,29.75,29.82,29.75,29.78,50550.0,18.9438,18.9884,18.9438,18.9629,50550.0
2012-12-21 10:40:00,29.77,29.78,29.71,29.71,13500.0,18.9565,18.9629,18.9183,18.9183,13500.0
2012-12-21 10:45:00,29.71,29.72,29.69,29.71,44250.0,18.9183,18.9247,18.9056,18.9183,44250.0
2012-12-21 10:50:00,29.69,29.71,29.64,29.67,29250.0,18.9056,18.9183,18.8737,18.8928,29250.0
2012-12-21 10:55:00,29.67,29.67,29.63,29.63,31800.0,18.8928,18.8928,18.8674,18.8674,31800.0
2012-12-21 11:00:00,29.64,29.64,29.61,29.61,16950.0,18.8737,18.8737,18.8546,18.8546,16950.0
2012-12-21 11:05:00,29.61,29.61,29.54,29.55,30150.0,18.8546,18.8546,18.8101,18.8164,30150.0
2012-12-21 11:10:00,29.55,29.59,29.55,29.58,13800.0,18.8164,18.8419,18.8164,18.8355,13800.0
2012-12-21 11:15:00,29.59,29.59,29.55,29.56,46350.0,18.8419,18.8419,18.8164,18.8228,46350.0
2012-12-21 11:20:00,29.55,29.64,29.55,29.63,22350.0,18.8164,18.8737,18.8164,18.8674,22350.0
2012-12-21 11:25:00,29.63,29.69,29.63,29.68,24900.0,18.8674,18.9056,18.8674,18.8992,24900.0
2012-12-21 11:30:00,29.68,29.68,29.62,29.62,79500.0,18.8992,18.8992,18.861,18.861,79500.0
2012-12-21 11:35:00,29.63,29.64,29.59,29.64,92550.0,18.8674,18.8737,18.8419,18.8737,92550.0
2012-12-21 11:40:00,29.63,29.67,29.63,29.64,33600.0,18.8674,18.8928,18.8674,18.8737,33600.0
2012-12-21 11:45:00,29.63,29.68,29.63,29.68,15600.0,18.8674,18.8992,18.8674,18.8992,15600.0
2012-12-21 11:50:00,29.69,29.7,29.66,29.67,13800.0,18.9056,18.9119,18.8865,18.8928,13800.0
2012-12-21 11:55:00,29.66,29.69,29.66,29.69,7950.0,18.8865,18.9056,18.8865,18.9056,7950.0
2012-12-21 12:00:00,29.69,29.71,29.65,29.65,5700.0,18.9056,18.9183,18.8801,18.8801,5700.0
2012-12-21 12:05:00,29.65,29.66,29.64,29.65,12000.0,18.8801,18.8865,18.8737,18.8801,12000.0
2012-12-21 12:10:00,29.65,29.66,29.64,29.64,21750.0,18.8801,18.8865,18.8737,18.8737,21750.0
2012-12-21 12:15:00,29.63,29.68,29.61,29.67,34200.0,18.8674,18.8992,18.8546,18.8928,34200.0
2012-12-21 12:20:00,29.68,29.68,29.63,29.64,7350.0,18.8992,18.8992,18.8674,18.8737,7350.0
2012-12-21 12:25:00,29.63,29.64,29.62,29.63,7650.0,18.8674,18.8737,18.861,18.8674,7650.0
2012-12-21 12:30:00,29.63,29.67,29.62,29.67,40200.0,18.8674,18.8928,18.861,18.8928,40200.0
2012-12-21 12:35:00,29.68,29.69,29.64,29.65,14850.0,18.8992,18.9056,18.8737,18.8801,14850.0
2012-12-21 12:40:00,29.65,29.67,29.64,29.64,15900.0,18.8801,18.8928,18.8737,18.8737,15900.0
2012-12-21 12:45:00,29.63,29.69,29.63,29.67,6750.0,18.8674,18.9056,18.8674,18.8928,6750.0
2012-12-21 12:50:00,29.67,29.69,29.66,29.67,8550.0,18.8928,18.9056,18.8865,18.8928,8550.0
2012-12-21 12:55:00,29.67,29.72,29.65,29.71,12150.0,18.8928,18.9247,18.8801,18.9183,12150.0
2012-12-21 13:00:00,29.7,29.76,29.7,29.73,30600.0,18.9119,18.9501,18.9119,18.931,30600.0
2012-12-21 13:05:00,29.73,29.76,29.73,29.73,9300.0,18.931,18.9501,18.931,18.931,9300.0
2012-12-21 13:10:00,29.73,29.75,29.71,29.71,8550.0,18.931,18.9438,18.9183,18.9183,8550.0
2012-12-21 13:15:00,29.71,29.72,29.7,29.72,11550.0,18.9183,18.9247,18.9119,18.9247,11550.0
2012-12-21 13:20:00,29.72,29.77,29.71,29.77,47700.0,18.9247,18.9565,18.9183,18.9565,47700.0
2012-12-21 13:25:00,29.77,29.77,29.75,29.77,11850.0,18.9565,18.9565,18.9438,18.9565,11850.0
2012-12-21 13:30:00,29.77,29.77,29.74,29.75,13500.0,18.9565,18.9565,18.9374,18.9438,13500.0
2012-12-21 13:35:00,29.75,29.81,29.74,29.8,21000.0,18.9438,18.982,18.9374,18.9756,21000.0
2012-12-21 13:40:00,29.8,29.84,29.79,29.81,11400.0,18.9756,19.0011,18.9692,18.982,11400.0
2012-12-21 13:45:00,29.83,29.83,29.8,29.82,16200.0,18.9947,18.9947,18.9756,18.9884,16200.0
2012-12-21 13:50:00,29.82,29.85,29.81,29.83,15900.0,18.9884,19.0075,18.982,18.9947,15900.0
2012-12-21 13:55:00,29.84,29.85,29.83,29.84,19200.0,19.0011,19.0075,18.9947,19.0011,19200.0
2012-12-21 14:00:00,29.83,29.87,29.83,29.86,23100.0,18.9947,19.0202,18.9947,19.0138,23100.0
2012-12-21 14:05:00,29.86,29.86,29.83,29.84,21300.0,19.0138,19.0138,18.9947,19.0011,21300.0
2012-12-21 14:10:00,29.85,29.85,29.82,29.84,15300.0,19.0075,19.0075,18.9884,19.0011,15300.0
2012-12-21 14:15:00,29.84,29.84,29.8,29.81,11850.0,19.0011,19.0011,18.9756,18.982,11850.0
2012-12-21 14:20:00,29.81,29.83,29.79,29.79,21450.0,18.982,18.9947,18.9692,18.9692,21450.0
2012-12-21 14:25:00,29.79,29.83,29.79,29.79,45750.0,18.9692,18.9947,18.9692,18.9692,45750.0
2012-12-21 14:30:00,29.79,29.8,29.77,29.79,17700.0,18.9692,18.9756,18.9565,18.9692,17700.0
2012-12-21 14:35:00,29.79,29.79,29.78,29.79,12450.0,18.9692,18.9692,18.9629,18.9692,12450.0
2012-12-21 14:40:00,29.79,29.8,29.78,29.79,14850.0,18.9692,18.9756,18.9629,18.9692,14850.0
2012-12-21 14:45:00,29.8,29.81,29.77,29.81,20550.0,18.9756,18.982,18.9565,18.982,20550.0
2012-12-21 14:50:00,29.81,29.84,29.81,29.84,22650.0,18.982,19.0011,18.982,19.0011,22650.0
2012-12-21 14:55:00,29.84,29.85,29.84,29.85,31500.0,19.0011,19.0075,19.0011,19.0075,31500.0
2012-12-21 15:00:00,29.85,29.87,29.85,29.86,29550.0,19.0075,19.0202,19.0075,19.0138,29550.0
2012-12-21 15:05:00,29.86,29.87,29.83,29.84,60750.0,19.0138,19.0202,18.9947,19.0011,60750.0
2012-12-21 15:10:00,29.83,29.84,29.79,29.8,48150.0,18.9947,19.0011,18.9692,18.9756,48150.0
2012-12-21 15:15:00,29.8,29.83,29.79,29.83,24450.0,18.9756,18.9947,18.9692,18.9947,24450.0
2012-12-21 15:20:00,29.83,29.83,29.78,29.79,19950.0,18.9947,18.9947,18.9629,18.9692,19950.0
2012-12-21 15:25:00,29.78,29.82,29.78,29.81,39750.0,18.9629,18.9884,18.9629,18.982,39750.0
2012-12-21 15:30:00,29.82,29.9,29.82,29.89,51600.0,18.9884,19.0393,18.9884,19.0329,51600.0
2012-12-21 15:35:00,29.89,29.91,29.89,29.91,57150.0,19.0329,19.0457,19.0329,19.0457,57150.0
2012-12-21 15:40:00,29.91,29.91,29.89,29.91,52500.0,19.0457,19.0457,19.0329,19.0457,52500.0
2012-12-21 15:45:00,29.9,29.91,29.84,29.86,72450.0,19.0393,19.0457,19.0011,19.0138,72450.0
2012-12-21 15:50:00,29.86,29.89,29.86,29.87,58950.0,19.0138,19.0329,19.0138,19.0202,58950.0
2012-12-21 15:55:00,29.86,29.91,29.85,29.89,241950.0,19.0138,19.0457,19.0075,19.0329,241950.0
2012-12-24 09:30:00,29.66,29.97,29.56,29.87,84600.0,18.8865,19.0839,18.8228,19.0202,84600.0
2012-12-24 09:35:00,29.87,29.87,29.67,29.75,52200.0,19.0202,19.0202,18.8928,18.9438,52200.0
2012-12-24 09:40:00,29.75,29.89,29.71,29.83,87000.0,18.9438,19.0329,18.9183,18.9947,87000.0
2012-12-24 09:45:00,29.82,29.84,29.68,29.76,58200.0,18.9884,19.0011,18.8992,18.9501,58200.0
2012-12-24 09:50:00,29.77,29.81,29.76,29.76,13200.0,18.9565,18.982,18.9501,18.9501,13200.0
2012-12-24 09:55:00,29.76,29.77,29.75,29.76,14100.0,18.9501,18.9565,18.9438,18.9501,14100.0
2012-12-24 10:00:00,29.77,29.78,29.73,29.74,55500.0,18.9565,18.9629,18.931,18.9374,55500.0
2012-12-24 10:05:00,29.75,29.78,29.72,29.73,24000.0,18.9438,18.9629,18.9247,18.931,24000.0
2012-12-24 10:10:00,29.71,29.75,29.67,29.7,24300.0,18.9183,18.9438,18.8928,18.9119,24300.0
2012-12-24 10:15:00,29.71,29.73,29.68,29.72,51600.0,18.9183,18.931,18.8992,18.9247,51600.0
2012-12-24 10:20:00,29.74,29.77,29.74,29.76,19800.0,18.9374,18.9565,18.9374,18.9501,19800.0
2012-12-24 10:25:00,29.76,29.78,29.76,29.78,4500.0,18.9501,18.9629,18.9501,18.9629,4500.0
2012-12-24 10:30:00,29.78,29.82,29.78,29.82,19800.0,18.9629,18.9884,18.9629,18.9884,19800.0
2012-12-24 10:35:00,29.82,29.83,29.75,29.83,21300.0,18.9884,18.9947,18.9438,18.9947,21300.0
2012-12-24 10:40:00,29.81,29.82,29.77,29.79,26100.0,18.982,18.9884,18.9565,18.9692,26100.0
2012-12-24 10:45:00,29.77,29.82,29.77,29.79,25200.0,18.9565,18.9884,18.9565,18.9692,25200.0
2012-12-24 10:50:00,29.79,29.8,29.77,29.79,50400.0,18.9692,18.9756,18.9565,18.9692,50400.0
2012-12-24 10:55:00,29.79,29.79,29.74,29.75,38100.0,18.9692,18.9692,18.9374,18.9438,38100.0
2012-12-24 11:00:00,29.75,29.75,29.73,29.73,17700.0,18.9438,18.9438,18.931,18.931,17700.0
2012-12-24 11:05:00,29.73,29.74,29.71,29.73,17100.0,18.931,18.9374,18.9183,18.931,17100.0
2012-12-24 11:10:00,29.73,29.77,29.73,29.77,15600.0,18.931,18.9565,18.931,18.9565,15600.0
2012-12-24 11:15:00,29.77,29.79,29.73,29.79,59100.0,18.9565,18.9692,18.931,18.9692,59100.0
2012-12-24 11:20:00,29.78,29.79,29.78,29.78,12900.0,18.9629,18.9692,18.9629,18.9629,12900.0
2012-12-24 11:25:00,29.79,29.79,29.76,29.77,17400.0,18.9692,18.9692,18.9501,18.9565,17400.0
2012-12-24 11:30:00,29.77,29.79,29.77,29.79,19500.0,18.9565,18.9692,18.9565,18.9692,19500.0
2012-12-24 11:35:00,29.79,29.81,29.78,29.8,15000.0,18.9692,18.982,18.9629,18.9756,15000.0
2012-12-24 11:40:00,29.8,29.81,29.79,29.81,18600.0,18.9756,18.982,18.9692,18.982,18600.0
2012-12-24 11:45:00,29.82,29.84,29.81,29.83,21300.0,18.9884,19.0011,18.982,18.9947,21300.0
2012-12-24 11:50:00,29.83,29.83,29.81,29.83,13800.0,18.9947,18.9947,18.982,18.9947,13800.0
2012-12-24 11:55:00,29.83,29.84,29.82,29.82,16500.0,18.9947,19.0011,18.9884,18.9884,16500.0
2012-12-24 12:00:00,29.83,29.84,29.83,29.83,18000.0,18.9947,19.0011,18.9947,18.9947,18000.0
2012-12-24 12:05:00,29.83,29.84,29.79,29.79,25500.0,18.9947,19.0011,18.9692,18.9692,25500.0
2012-12-24 12:10:00,29.79,29.79,29.75,29.75,40200.0,18.9692,18.9692,18.9438,18.9438,40200.0
2012-12-24 12:15:00,29.75,29.75,29.72,29.75,43200.0,18.9438,18.9438,18.9247,18.9438,43200.0
2012-12-24 12:20:00,29.75,29.76,29.74,29.75,13500.0,18.9438,18.9501,18.9374,18.9438,13500.0
2012-12-24 12:25:00,29.75,29.75,29.73,29.73,24600.0,18.9438,18.9438,18.931,18.931,24600.0
2012-12-24 12:30:00,29.73,29.74,29.72,29.74,42600.0,18.931,18.9374,18.9247,18.9374,42600.0
2012-12-24 12:35:00,29.74,29.75,29.74,29.74,32400.0,18.9374,18.9438,18.9374,18.9374,32400.0
2012-12-24 12:40:00,29.73,29.74,29.73,29.73,59400.0,18.931,18.9374,18.931,18.931,59400.0
2012-12-24 12:45:00,29.73,29.75,29.73,29.73,34500.0,18.931,18.9438,18.931,18.931,34500.0
2012-12-24 12:50:00,29.73,29.75,29.73,29.74,30900.0,18.931,18.9438,18.931,18.9374,30900.0
2012-12-24 12:55:00,29.74,29.78,29.71,29.78,178200.0,18.9374,18.9629,18.9183,18.9629,178200.0
2012-12-26 09:30:00,29.83,30.0,29.81,29.94,91200.0,18.9947,19.103,18.982,19.0648,91200.0
2012-12-26 09:35:00,29.97,30.1,29.95,30.0,53400.0,19.0839,19.1666,19.0711,19.103,53400.0
2012-12-26 09:40:00,29.99,30.04,29.97,29.97,78600.0,19.0966,19.1284,19.0839,19.0839,78600.0
2012-12-26 09:45:00,29.97,29.97,29.93,29.95,41400.0,19.0839,19.0839,19.0584,19.0711,41400.0
2012-12-26 09:50:00,29.94,29.95,29.89,29.9,45600.0,19.0648,19.0711,19.0329,19.0393,45600.0
2012-12-26 09:55:00,29.9,30.01,29.89,29.97,50400.0,19.0393,19.1093,19.0329,19.0839,50400.0
2012-12-26 10:00:00,29.97,30.02,29.94,29.94,27000.0,19.0839,19.1157,19.0648,19.0648,27000.0
2012-12-26 10:05:00,29.95,29.95,29.91,29.92,33000.0,19.0711,19.0711,19.0457,19.052,33000.0
2012-12-26 10:10:00,29.92,29.93,29.88,29.89,14700.0,19.052,19.0584,19.0266,19.0329,14700.0
2012-12-26 10:15:00,29.89,29.91,29.86,29.89,31500.0,19.0329,19.0457,19.0138,19.0329,31500.0
2012-12-26 10:20:00,29.9,29.95,29.88,29.95,45300.0,19.0393,19.0711,19.0266,19.0711,45300.0
2012-12-26 10:25:00,29.95,30.0,29.95,30.0,23700.0,19.0711,19.103,19.0711,19.103,23700.0
2012-12-26 10:30:00,30.0,30.0,29.95,29.96,33000.0,19.103,19.103,19.0711,19.0775,33000.0
2012-12-26 10:35:00,29.96,29.96,29.93,29.94,3900.0,19.0775,19.0775,19.0584,19.0648,3900.0
2012-12-26 10:40:00,29.93,29.94,29.91,29.94,45600.0,19.0584,19.0648,19.0457,19.0648,45600.0
2012-12-26 10:45:00,29.93,29.95,29.9,29.91,12000.0,19.0584,19.0711,19.0393,19.0457,12000.0
2012-12-26 10:50:00,29.92,29.95,29.92,29.94,15600.0,19.052,19.0711,19.052,19.0648,15600.0
2012-12-26 10:55:00,29.95,29.96,29.9,29.91,24000.0,19.0711,19.0775,19.0393,19.0457,24000.0
2012-12-26 11:00:00,29.91,29.91,29.85,29.89,39600.0,19.0457,19.0457,19.0075,19.0329,39600.0
2012-12-26 11:05:00,29.89,29.89,29.82,29.84,20400.0,19.0329,19.0329,18.9884,19.0011,20400.0
2012-12-26 11:10:00,29.83,29.87,29.81,29.87,17400.0,18.9947,19.0202,18.982,19.0202,17400.0
2012-12-26 11:15:00,29.87,29.92,29.87,29.92,73800.0,19.0202,19.052,19.0202,19.052,73800.0
2012-12-26 11:20:00,29.92,29.93,29.9,29.93,24000.0,19.052,19.0584,19.0393,19.0584,24000.0
2012-12-26 11:25:00,29.93,29.94,29.84,29.84,19800.0,19.0584,19.0648,19.0011,19.0011,19800.0
2012-12-26 11:30:00,29.84,29.89,29.8,29.89,39900.0,19.0011,19.0329,18.9756,19.0329,39900.0
2012-12-26 11:35:00,29.88,29.88,29.85,29.85,10800.0,19.0266,19.0266,19.0075,19.0075,10800.0
2012-12-26 11:40:00,29.85,29.88,29.84,29.85,17700.0,19.0075,19.0266,19.0011,19.0075,17700.0
2012-12-26 11:45:00,29.85,29.87,29.83,29.87,26100.0,19.0075,19.0202,18.9947,19.0202,26100.0
2012-12-26 11:50:00,29.87,29.9,29.87,29.9,18000.0,19.0202,19.0393,19.0202,19.0393,18000.0
2012-12-26 11:55:00,29.9,29.92,29.89,29.89,25200.0,19.0393,19.052,19.0329,19.0329,25200.0
2012-12-26 12:00:00,29.9,29.93,29.9,29.93,26400.0,19.0393,19.0584,19.0393,19.0584,26400.0
2012-12-26 12:05:00,29.93,29.93,29.87,29.9,11700.0,19.0584,19.0584,19.0202,19.0393,11700.0
2012-12-26 12:10:00,29.89,29.9,29.88,29.89,16500.0,19.0329,19.0393,19.0266,19.0329,16500.0
2012-12-26 12:15:00,29.88,29.93,29.87,29.93,38700.0,19.0266,19.0584,19.0202,19.0584,38700.0
2012-12-26 12:20:00,29.92,29.95,29.91,29.94,19500.0,19.052,19.0711,19.0457,19.0648,19500.0
2012-12-26 12:25:00,29.93,29.93,29.91,29.93,24000.0,19.0584,19.0584,19.0457,19.0584,24000.0
2012-12-26 12:30:00,29.92,29.92,29.89,29.92,22800.0,19.052,19.052,19.0329,19.052,22800.0
2012-12-26 12:35:00,29.91,29.92,29.89,29.92,24900.0,19.0457,19.052,19.0329,19.052,24900.0
2012-12-26 12:40:00,29.91,29.93,29.91,29.93,25500.0,19.0457,19.0584,19.0457,19.0584,25500.0
2012-12-26 12:45:00,29.92,29.94,29.91,29.93,20700.0,19.052,19.0648,19.0457,19.0584,20700.0
2012-12-26 12:50:00,29.93,29.95,29.91,29.93,15600.0,19.0584,19.0711,19.0457,19.0584,15600.0
2012-12-26 12:55:00,29.93,29.97,29.91,29.97,65100.0,19.0584,19.0839,19.0457,19.0839,65100.0
2012-12-26 13:00:00,29.97,29.97,29.95,29.97,32700.0,19.0839,19.0839,19.0711,19.0839,32700.0
2012-12-26 13:05:00,29.97,29.97,29.95,29.96,26700.0,19.0839,19.0839,19.0711,19.0775,26700.0
2012-12-26 13:10:00,29.95,29.99,29.95,29.98,44100.0,19.0711,19.0966,19.0711,19.0902,44100.0
2012-12-26 13:15:00,29.98,30.0,29.97,29.99,23700.0,19.0902,19.103,19.0839,19.0966,23700.0
2012-12-26 13:20:00,29.99,30.0,29.99,30.0,13800.0,19.0966,19.103,19.0966,19.103,13800.0
2012-12-26 13:25:00,30.0,30.02,29.99,30.01,32700.0,19.103,19.1157,19.0966,19.1093,32700.0
2012-12-26 13:30:00,30.01,30.03,29.99,30.02,53400.0,19.1093,19.1221,19.0966,19.1157,53400.0
2012-12-26 13:35:00,30.02,30.03,30.0,30.02,54300.0,19.1157,19.1221,19.103,19.1157,54300.0
2012-12-26 13:40:00,30.02,30.02,29.98,29.98,30600.0,19.1157,19.1157,19.0902,19.0902,30600.0
2012-12-26 13:45:00,29.98,29.99,29.94,29.94,24000.0,19.0902,19.0966,19.0648,19.0648,24000.0
2012-12-26 13:50:00,29.93,29.93,29.91,29.91,16800.0,19.0584,19.0584,19.0457,19.0457,16800.0
2012-12-26 13:55:00,29.92,29.92,29.89,29.89,33900.0,19.052,19.052,19.0329,19.0329,33900.0
2012-12-26 14:00:00,29.9,29.95,29.89,29.95,81600.0,19.0393,19.0711,19.0329,19.0711,81600.0
2012-12-26 14:05:00,29.95,29.97,29.93,29.93,53100.0,19.0711,19.0839,19.0584,19.0584,53100.0
2012-12-26 14:10:00,29.93,29.96,29.92,29.95,38100.0,19.0584,19.0775,19.052,19.0711,38100.0
2012-12-26 14:15:00,29.95,29.99,29.95,29.96,36300.0,19.0711,19.0966,19.0711,19.0775,36300.0
2012-12-26 14:20:00,29.96,29.97,29.94,29.95,39300.0,19.0775,19.0839,19.0648,19.0711,39300.0
2012-12-26 14:25:00,29.95,29.96,29.93,29.95,22500.0,19.0711,19.0775,19.0584,19.0711,22500.0
2012-12-26 14:30:00,29.95,29.95,29.93,29.95,27600.0,19.0711,19.0711,19.0584,19.0711,27600.0
2012-12-26 14:35:00,29.95,29.95,29.94,29.95,25200.0,19.0711,19.0711,19.0648,19.0711,25200.0
2012-12-26 14:40:00,29.95,29.95,29.91,29.93,41100.0,19.0711,19.0711,19.0457,19.0584,41100.0
2012-12-26 14:45:00,29.93,29.95,29.9,29.95,33900.0,19.0584,19.0711,19.0393,19.0711,33900.0
2012-12-26 14:50:00,29.95,30.03,29.94,30.01,48600.0,19.0711,19.1221,19.0648,19.1093,48600.0
2012-12-26 14:55:00,30.0,30.04,29.99,30.03,49200.0,19.103,19.1284,19.0966,19.1221,49200.0
2012-12-26 15:00:00,30.03,30.05,30.03,30.03,83100.0,19.1221,19.1348,19.1221,19.1221,83100.0
2012-12-26 15:05:00,30.03,30.05,30.03,30.03,57300.0,19.1221,19.1348,19.1221,19.1221,57300.0
2012-12-26 15:10:00,30.03,30.05,29.97,29.97,93000.0,19.1221,19.1348,19.0839,19.0839,93000.0
2012-12-26 15:15:00,29.98,29.99,29.95,29.95,56700.0,19.0902,19.0966,19.0711,19.0711,56700.0
2012-12-26 15:20:00,29.95,29.95,29.9,29.9,93900.0,19.0711,19.0711,19.0393,19.0393,93900.0
2012-12-26 15:25:00,29.91,29.94,29.89,29.93,102600.0,19.0457,19.0648,19.0329,19.0584,102600.0
2012-12-26 15:30:00,29.93,29.93,29.9,29.91,54000.0,19.0584,19.0584,19.0393,19.0457,54000.0
2012-12-26 15:35:00,29.9,29.91,29.85,29.87,76500.0,19.0393,19.0457,19.0075,19.0202,76500.0
2012-12-26 15:40:00,29.86,29.87,29.83,29.85,104100.0,19.0138,19.0202,18.9947,19.0075,104100.0
2012-12-26 15:45:00,29.86,29.87,29.85,29.86,137700.0,19.0138,19.0202,19.0075,19.0138,137700.0
2012-12-26 15:50:00,29.85,29.86,29.81,29.85,160200.0,19.0075,19.0138,18.982,19.0075,160200.0
2012-12-26 15:55:00,29.84,29.85,29.82,29.85,430200.0,19.0011,19.0075,18.9884,19.0075,430200.0
2012-12-27 09:30:00,29.88,29.93,29.67,29.81,54000.0,19.0266,19.0584,18.8928,18.982,54000.0
2012-12-27 09:35:00,29.81,29.86,29.77,29.82,33750.0,18.982,19.0138,18.9565,18.9884,33750.0
2012-12-27 09:40:00,29.8,29.83,29.77,29.78,54450.0,18.9756,18.9947,18.9565,18.9629,54450.0
2012-12-27 09:45:00,29.79,29.84,29.77,29.83,21000.0,18.9692,19.0011,18.9565,18.9947,21000.0
2012-12-27 09:50:00,29.83,29.84,29.76,29.81,48300.0,18.9947,19.0011,18.9501,18.982,48300.0
2012-12-27 09:55:00,29.81,29.84,29.81,29.81,33600.0,18.982,19.0011,18.982,18.982,33600.0
2012-12-27 10:00:00,29.81,29.86,29.79,29.84,36900.0,18.982,19.0138,18.9692,19.0011,36900.0
2012-12-27 10:05:00,29.83,29.85,29.79,29.81,28650.0,18.9947,19.0075,18.9692,18.982,28650.0
2012-12-27 10:10:00,29.8,29.82,29.79,29.81,41550.0,18.9756,18.9884,18.9692,18.982,41550.0
2012-12-27 10:15:00,29.81,29.83,29.7,29.71,53250.0,18.982,18.9947,18.9119,18.9183,53250.0
2012-12-27 10:20:00,29.7,29.71,29.58,29.67,54600.0,18.9119,18.9183,18.8355,18.8928,54600.0
2012-12-27 10:25:00,29.65,29.7,29.65,29.69,32250.0,18.8801,18.9119,18.8801,18.9056,32250.0
2012-12-27 10:30:00,29.69,29.7,29.62,29.65,16950.0,18.9056,18.9119,18.861,18.8801,16950.0
2012-12-27 10:35:00,29.65,29.67,29.62,29.63,29250.0,18.8801,18.8928,18.861,18.8674,29250.0
2012-12-27 10:40:00,29.63,29.64,29.61,29.63,33300.0,18.8674,18.8737,18.8546,18.8674,33300.0
2012-12-27 10:45:00,29.63,29.73,29.62,29.71,29550.0,18.8674,18.931,18.861,18.9183,29550.0
2012-12-27 10:50:00,29.72,29.73,29.65,29.67,31350.0,18.9247,18.931,18.8801,18.8928,31350.0
2012-12-27 10:55:00,29.67,29.69,29.64,29.64,28200.0,18.8928,18.9056,18.8737,18.8737,28200.0
2012-12-27 11:00:00,29.65,29.69,29.65,29.66,22500.0,18.8801,18.9056,18.8801,18.8865,22500.0
2012-12-27 11:05:00,29.66,29.67,29.59,29.63,19500.0,18.8865,18.8928,18.8419,18.8674,19500.0
2012-12-27 11:10:00,29.63,29.63,29.57,29.57,23100.0,18.8674,18.8674,18.8292,18.8292,23100.0
2012-12-27 11:15:00,29.57,29.58,29.53,29.55,32100.0,18.8292,18.8355,18.8037,18.8164,32100.0
2012-12-27 11:20:00,29.55,29.56,29.55,29.55,30600.0,18.8164,18.8228,18.8164,18.8164,30600.0
2012-12-27 11:25:00,29.55,29.59,29.55,29.57,21450.0,18.8164,18.8419,18.8164,18.8292,21450.0
2012-12-27 11:30:00,29.57,29.59,29.57,29.58,9000.0,18.8292,18.8419,18.8292,18.8355,9000.0
2012-12-27 11:35:00,29.57,29.61,29.57,29.6,6450.0,18.8292,18.8546,18.8292,18.8483,6450.0
2012-12-27 11:40:00,29.6,29.63,29.6,29.6,12900.0,18.8483,18.8674,18.8483,18.8483,12900.0
2012-12-27 11:45:00,29.6,29.61,29.54,29.56,19200.0,18.8483,18.8546,18.8101,18.8228,19200.0
2012-12-27 11:50:00,29.56,29.56,29.51,29.51,19500.0,18.8228,18.8228,18.791,18.791,19500.0
2012-12-27 11:55:00,29.51,29.51,29.42,29.46,53100.0,18.791,18.791,18.7336,18.7591,53100.0
2012-12-27 12:00:00,29.45,29.46,29.41,29.42,30600.0,18.7527,18.7591,18.7273,18.7336,30600.0
2012-12-27 12:05:00,29.43,29.43,29.4,29.42,31050.0,18.74,18.74,18.7209,18.7336,31050.0
2012-12-27 12:10:00,29.43,29.43,29.4,29.41,23100.0,18.74,18.74,18.7209,18.7273,23100.0
2012-12-27 12:15:00,29.42,29.42,29.38,29.4,12900.0,18.7336,18.7336,18.7082,18.7209,12900.0
2012-12-27 12:20:00,29.4,29.41,29.36,29.36,18150.0,18.7209,18.7273,18.6954,18.6954,18150.0
2012-12-27 12:25:00,29.36,29.37,29.31,29.32,49950.0,18.6954,18.7018,18.6636,18.67,49950.0
2012-12-27 12:30:00,29.32,29.33,29.19,29.22,114450.0,18.67,18.6763,18.5872,18.6063,114450.0
2012-12-27 12:35:00,29.23,29.3,29.23,29.3,22350.0,18.6127,18.6572,18.6127,18.6572,22350.0
2012-12-27 12:40:00,29.29,29.3,29.27,29.27,10350.0,18.6509,18.6572,18.6381,18.6381,10350.0
2012-12-27 12:45:00,29.28,29.33,29.27,29.33,9900.0,18.6445,18.6763,18.6381,18.6763,9900.0
2012-12-27 12:50:00,29.31,29.33,29.29,29.33,11250.0,18.6636,18.6763,18.6509,18.6763,11250.0
2012-12-27 12:55:00,29.33,29.37,29.31,29.37,14100.0,18.6763,18.7018,18.6636,18.7018,14100.0
2012-12-27 13:00:00,29.37,29.41,29.37,29.38,10050.0,18.7018,18.7273,18.7018,18.7082,10050.0
2012-12-27 13:05:00,29.39,29.42,29.36,29.41,37650.0,18.7145,18.7336,18.6954,18.7273,37650.0
2012-12-27 13:10:00,29.41,29.45,29.41,29.43,10350.0,18.7273,18.7527,18.7273,18.74,10350.0
2012-12-27 13:15:00,29.43,29.47,29.43,29.46,15450.0,18.74,18.7655,18.74,18.7591,15450.0
2012-12-27 13:20:00,29.47,29.47,29.39,29.41,21000.0,18.7655,18.7655,18.7145,18.7273,21000.0
2012-12-27 13:25:00,29.41,29.41,29.39,29.41,13800.0,18.7273,18.7273,18.7145,18.7273,13800.0
2012-12-27 13:30:00,29.41,29.45,29.41,29.43,14850.0,18.7273,18.7527,18.7273,18.74,14850.0
2012-12-27 13:35:00,29.43,29.44,29.39,29.41,19950.0,18.74,18.7464,18.7145,18.7273,19950.0
2012-12-27 13:40:00,29.42,29.43,29.39,29.39,16200.0,18.7336,18.74,18.7145,18.7145,16200.0
2012-12-27 13:45:00,29.39,29.39,29.37,29.39,10650.0,18.7145,18.7145,18.7018,18.7145,10650.0
2012-12-27 13:50:00,29.37,29.41,29.37,29.41,8100.0,18.7018,18.7273,18.7018,18.7273,8100.0
2012-12-27 13:55:00,29.41,29.42,29.39,29.39,13350.0,18.7273,18.7336,18.7145,18.7145,13350.0
2012-12-27 14:00:00,29.4,29.43,29.39,29.39,28500.0,18.7209,18.74,18.7145,18.7145,28500.0
2012-12-27 14:05:00,29.39,29.41,29.38,29.4,15300.0,18.7145,18.7273,18.7082,18.7209,15300.0
2012-12-27 14:10:00,29.4,29.43,29.4,29.43,15750.0,18.7209,18.74,18.7209,18.74,15750.0
2012-12-27 14:15:00,29.42,29.49,29.41,29.49,19200.0,18.7336,18.7782,18.7273,18.7782,19200.0
2012-12-27 14:20:00,29.49,29.49,29.45,29.47,53550.0,18.7782,18.7782,18.7527,18.7655,53550.0
2012-12-27 14:25:00,29.46,29.46,29.44,29.44,20700.0,18.7591,18.7591,18.7464,18.7464,20700.0
2012-12-27 14:30:00,29.44,29.45,29.42,29.43,12750.0,18.7464,18.7527,18.7336,18.74,12750.0
2012-12-27 14:35:00,29.43,29.48,29.43,29.47,17400.0,18.74,18.7719,18.74,18.7655,17400.0
2012-12-27 14:40:00,29.48,29.54,29.47,29.54,19350.0,18.7719,18.8101,18.7655,18.8101,19350.0
2012-12-27 14:45:00,29.55,29.65,29.53,29.59,78600.0,18.8164,18.8801,18.8037,18.8419,78600.0
2012-12-27 14:50:00,29.59,29.63,29.57,29.6,21750.0,18.8419,18.8674,18.8292,18.8483,21750.0
2012-12-27 14:55:00,29.59,29.64,29.58,29.64,18750.0,18.8419,18.8737,18.8355,18.8737,18750.0
2012-12-27 15:00:00,29.65,29.67,29.6,29.63,34650.0,18.8801,18.8928,18.8483,18.8674,34650.0
2012-12-27 15:05:00,29.64,29.72,29.64,29.71,37350.0,18.8737,18.9247,18.8737,18.9183,37350.0
2012-12-27 15:10:00,29.7,29.7,29.63,29.63,27000.0,18.9119,18.9119,18.8674,18.8674,27000.0
2012-12-27 15:15:00,29.63,29.65,29.62,29.65,21000.0,18.8674,18.8801,18.861,18.8801,21000.0
2012-12-27 15:20:00,29.66,29.74,29.65,29.71,60600.0,18.8865,18.9374,18.8801,18.9183,60600.0
2012-12-27 15:25:00,29.72,29.73,29.7,29.73,22950.0,18.9247,18.931,18.9119,18.931,22950.0
2012-12-27 15:30:00,29.73,29.77,29.73,29.77,28350.0,18.931,18.9565,18.931,18.9565,28350.0
2012-12-27 15:35:00,29.77,29.79,29.75,29.75,32400.0,18.9565,18.9692,18.9438,18.9438,32400.0
2012-12-27 15:40:00,29.75,29.82,29.75,29.81,54600.0,18.9438,18.9884,18.9438,18.982,54600.0
2012-12-27 15:45:00,29.81,29.81,29.74,29.75,59850.0,18.982,18.982,18.9374,18.9438,59850.0
2012-12-27 15:50:00,29.76,29.79,29.73,29.76,52800.0,18.9501,18.9692,18.931,18.9501,52800.0
2012-12-27 15:55:00,29.77,29.84,29.74,29.74,125400.0,18.9565,19.0011,18.9374,18.9374,125400.0
2012-12-28 09:30:00,29.5,29.62,29.5,29.55,43950.0,18.7846,18.861,18.7846,18.8164,43950.0
2012-12-28 09:35:00,29.55,29.59,29.51,29.53,19350.0,18.8164,18.8419,18.791,18.8037,19350.0
2012-12-28 09:40:00,29.53,29.59,29.51,29.57,40050.0,18.8037,18.8419,18.791,18.8292,40050.0
2012-12-28 09:45:00,29.56,29.57,29.53,29.55,19050.0,18.8228,18.8292,18.8037,18.8164,19050.0
2012-12-28 09:50:00,29.53,29.54,29.46,29.47,24150.0,18.8037,18.8101,18.7591,18.7655,24150.0
2012-12-28 09:55:00,29.47,29.51,29.47,29.49,17250.0,18.7655,18.791,18.7655,18.7782,17250.0
2012-12-28 10:00:00,29.48,29.55,29.45,29.53,31800.0,18.7719,18.8164,18.7527,18.8037,31800.0
2012-12-28 10:05:00,29.53,29.56,29.5,29.51,58050.0,18.8037,18.8228,18.7846,18.791,58050.0
2012-12-28 10:10:00,29.5,29.54,29.43,29.5,20100.0,18.7846,18.8101,18.74,18.7846,20100.0
2012-12-28 10:15:00,29.5,29.55,29.49,29.55,21000.0,18.7846,18.8164,18.7782,18.8164,21000.0
2012-12-28 10:20:00,29.55,29.6,29.55,29.57,23700.0,18.8164,18.8483,18.8164,18.8292,23700.0
2012-12-28 10:25:00,29.58,29.61,29.55,29.59,15000.0,18.8355,18.8546,18.8164,18.8419,15000.0
2012-12-28 10:30:00,29.59,29.63,29.57,29.61,16050.0,18.8419,18.8674,18.8292,18.8546,16050.0
2012-12-28 10:35:00,29.6,29.63,29.59,29.61,9450.0,18.8483,18.8674,18.8419,18.8546,9450.0
2012-12-28 10:40:00,29.61,29.74,29.61,29.68,51750.0,18.8546,18.9374,18.8546,18.8992,51750.0
2012-12-28 10:45:00,29.67,29.79,29.67,29.71,29250.0,18.8928,18.9692,18.8928,18.9183,29250.0
2012-12-28 10:50:00,29.71,29.71,29.65,29.67,28950.0,18.9183,18.9183,18.8801,18.8928,28950.0
2012-12-28 10:55:00,29.67,29.69,29.65,29.69,9300.0,18.8928,18.9056,18.8801,18.9056,9300.0
2012-12-28 11:00:00,29.67,29.72,29.67,29.7,12600.0,18.8928,18.9247,18.8928,18.9119,12600.0
2012-12-28 11:05:00,29.71,29.71,29.65,29.69,10500.0,18.9183,18.9183,18.8801,18.9056,10500.0
2012-12-28 11:10:00,29.69,29.7,29.65,29.67,14550.0,18.9056,18.9119,18.8801,18.8928,14550.0
2012-12-28 11:15:00,29.67,29.71,29.67,29.71,7050.0,18.8928,18.9183,18.8928,18.9183,7050.0
2012-12-28 11:20:00,29.69,29.7,29.65,29.65,15450.0,18.9056,18.9119,18.8801,18.8801,15450.0
2012-12-28 11:25:00,29.65,29.67,29.61,29.61,8400.0,18.8801,18.8928,18.8546,18.8546,8400.0
2012-12-28 11:30:00,29.61,29.63,29.57,29.57,18450.0,18.8546,18.8674,18.8292,18.8292,18450.0
2012-12-28 11:35:00,29.58,29.62,29.56,29.59,31200.0,18.8355,18.861,18.8228,18.8419,31200.0
2012-12-28 11:40:00,29.59,29.67,29.58,29.63,20550.0,18.8419,18.8928,18.8355,18.8674,20550.0
2012-12-28 11:45:00,29.63,29.65,29.62,29.63,4800.0,18.8674,18.8801,18.861,18.8674,4800.0
2012-12-28 11:50:00,29.63,29.68,29.63,29.68,17400.0,18.8674,18.8992,18.8674,18.8992,17400.0
2012-12-28 11:55:00,29.67,29.68,29.65,29.65,4800.0,18.8928,18.8992,18.8801,18.8801,4800.0
2012-12-28 12:00:00,29.65,29.7,29.65,29.68,9600.0,18.8801,18.9119,18.8801,18.8992,9600.0
2012-12-28 12:05:00,29.67,29.7,29.66,29.7,19950.0,18.8928,18.9119,18.8865,18.9119,19950.0
2012-12-28 12:10:00,29.7,29.77,29.7,29.76,32100.0,18.9119,18.9565,18.9119,18.9501,32100.0
2012-12-28 12:15:00,29.77,29.81,29.76,29.8,33000.0,18.9565,18.982,18.9501,18.9756,33000.0
2012-12-28 12:20:00,29.8,29.83,29.79,29.81,25500.0,18.9756,18.9947,18.9692,18.982,25500.0
2012-12-28 12:25:00,29.8,29.82,29.8,29.8,12600.0,18.9756,18.9884,18.9756,18.9756,12600.0
2012-12-28 12:30:00,29.81,29.81,29.77,29.81,32550.0,18.982,18.982,18.9565,18.982,32550.0
2012-12-28 12:35:00,29.81,29.83,29.81,29.83,13350.0,18.982,18.9947,18.982,18.9947,13350.0
2012-12-28 12:40:00,29.83,29.84,29.81,29.82,12300.0,18.9947,19.0011,18.982,18.9884,12300.0
2012-12-28 12:45:00,29.81,29.83,29.8,29.83,18450.0,18.982,18.9947,18.9756,18.9947,18450.0
2012-12-28 12:50:00,29.83,29.85,29.82,29.83,20850.0,18.9947,19.0075,18.9884,18.9947,20850.0
2012-12-28 12:55:00,29.84,29.86,29.83,29.86,18450.0,19.0011,19.0138,18.9947,19.0138,18450.0
2012-12-28 13:00:00,29.86,29.89,29.84,29.89,28950.0,19.0138,19.0329,19.0011,19.0329,28950.0
2012-12-28 13:05:00,29.88,29.89,29.86,29.87,18450.0,19.0266,19.0329,19.0138,19.0202,18450.0
2012-12-28 13:10:00,29.87,29.89,29.86,29.86,16050.0,19.0202,19.0329,19.0138,19.0138,16050.0
2012-12-28 13:15:00,29.86,29.87,29.83,29.85,17550.0,19.0138,19.0202,18.9947,19.0075,17550.0
2012-12-28 13:20:00,29.84,29.85,29.81,29.83,14400.0,19.0011,19.0075,18.982,18.9947,14400.0
2012-12-28 13:25:00,29.83,29.84,29.82,29.83,19650.0,18.9947,19.0011,18.9884,18.9947,19650.0
2012-12-28 13:30:00,29.82,29.83,29.81,29.81,9300.0,18.9884,18.9947,18.982,18.982,9300.0
2012-12-28 13:35:00,29.81,29.83,29.81,29.83,11100.0,18.982,18.9947,18.982,18.9947,11100.0
2012-12-28 13:40:00,29.83,29.85,29.82,29.84,8550.0,18.9947,19.0075,18.9884,19.0011,8550.0
2012-12-28 13:45:00,29.83,29.83,29.78,29.79,22650.0,18.9947,18.9947,18.9629,18.9692,22650.0
2012-12-28 13:50:00,29.8,29.81,29.79,29.8,14100.0,18.9756,18.982,18.9692,18.9756,14100.0
2012-12-28 13:55:00,29.79,29.8,29.77,29.79,22650.0,18.9692,18.9756,18.9565,18.9692,22650.0
2012-12-28 14:00:00,29.79,29.79,29.78,29.79,9300.0,18.9692,18.9692,18.9629,18.9692,9300.0
2012-12-28 14:05:00,29.79,29.79,29.77,29.79,22500.0,18.9692,18.9692,18.9565,18.9692,22500.0
2012-12-28 14:10:00,29.79,29.79,29.77,29.79,12750.0,18.9692,18.9692,18.9565,18.9692,12750.0
2012-12-28 14:15:00,29.79,29.8,29.77,29.79,27900.0,18.9692,18.9756,18.9565,18.9692,27900.0
2012-12-28 14:20:00,29.79,29.8,29.78,29.8,13200.0,18.9692,18.9756,18.9629,18.9756,13200.0
2012-12-28 14:25:00,29.8,29.81,29.75,29.77,21000.0,18.9756,18.982,18.9438,18.9565,21000.0
2012-12-28 14:30:00,29.77,29.77,29.75,29.76,18600.0,18.9565,18.9565,18.9438,18.9501,18600.0
2012-12-28 14:35:00,29.76,29.79,29.75,29.78,16950.0,18.9501,18.9692,18.9438,18.9629,16950.0
2012-12-28 14:40:00,29.78,29.83,29.78,29.83,22050.0,18.9629,18.9947,18.9629,18.9947,22050.0
2012-12-28 14:45:00,29.84,29.85,29.83,29.84,15450.0,19.0011,19.0075,18.9947,19.0011,15450.0
2012-12-28 14:50:00,29.83,29.84,29.83,29.84,18150.0,18.9947,19.0011,18.9947,19.0011,18150.0
2012-12-28 14:55:00,29.83,29.84,29.83,29.83,19800.0,18.9947,19.0011,18.9947,18.9947,19800.0
2012-12-28 15:00:00,29.83,29.84,29.82,29.83,25650.0,18.9947,19.0011,18.9884,18.9947,25650.0
2012-12-28 15:05:00,29.83,29.84,29.82,29.82,10350.0,18.9947,19.0011,18.9884,18.9884,10350.0
2012-12-28 15:10:00,29.83,29.83,29.79,29.81,23550.0,18.9947,18.9947,18.9692,18.982,23550.0
2012-12-28 15:15:00,29.8,29.87,29.8,29.86,30150.0,18.9756,19.0202,18.9756,19.0138,30150.0
2012-12-28 15:20:00,29.85,29.86,29.81,29.83,20400.0,19.0075,19.0138,18.982,18.9947,20400.0
2012-12-28 15:25:00,29.83,29.85,29.81,29.81,24600.0,18.9947,19.0075,18.982,18.982,24600.0
2012-12-28 15:30:00,29.81,29.83,29.81,29.81,31200.0,18.982,18.9947,18.982,18.982,31200.0
2012-12-28 15:35:00,29.81,29.85,29.71,29.73,138300.0,18.982,19.0075,18.9183,18.931,138300.0
2012-12-28 15:40:00,29.73,29.77,29.73,29.75,95250.0,18.931,18.9565,18.931,18.9438,95250.0
2012-12-28 15:45:00,29.75,29.75,29.66,29.68,173700.0,18.9438,18.9438,18.8865,18.8992,173700.0
2012-12-28 15:50:00,29.67,29.69,29.6,29.68,147300.0,18.8928,18.9056,18.8483,18.8992,147300.0
2012-12-28 15:55:00,29.68,29.72,29.62,29.62,291750.0,18.8992,18.9247,18.861,18.861,291750.0
2012-12-31 09:30:00,29.56,29.62,29.48,29.55,48300.0,18.8228,18.861,18.7719,18.8164,48300.0
2012-12-31 09:35:00,29.55,29.7,29.55,29.69,31200.0,18.8164,18.9119,18.8164,18.9056,31200.0
2012-12-31 09:40:00,29.7,29.77,29.7,29.74,43200.0,18.9119,18.9565,18.9119,18.9374,43200.0
2012-12-31 09:45:00,29.74,29.74,29.64,29.68,41850.0,18.9374,18.9374,18.8737,18.8992,41850.0
2012-12-31 09:50:00,29.69,29.72,29.67,29.71,26550.0,18.9056,18.9247,18.8928,18.9183,26550.0
2012-12-31 09:55:00,29.71,29.81,29.71,29.77,38400.0,18.9183,18.982,18.9183,18.9565,38400.0
2012-12-31 10:00:00,29.77,29.82,29.75,29.81,28050.0,18.9565,18.9884,18.9438,18.982,28050.0
2012-12-31 10:05:00,29.81,29.86,29.81,29.85,35700.0,18.982,19.0138,18.982,19.0075,35700.0
2012-12-31 10:10:00,29.84,29.85,29.78,29.83,36750.0,19.0011,19.0075,18.9629,18.9947,36750.0
2012-12-31 10:15:00,29.83,29.91,29.83,29.89,69150.0,18.9947,19.0457,18.9947,19.0329,69150.0
2012-12-31 10:20:00,29.89,29.93,29.89,29.93,30150.0,19.0329,19.0584,19.0329,19.0584,30150.0
2012-12-31 10:25:00,29.93,30.02,29.91,29.95,61950.0,19.0584,19.1157,19.0457,19.0711,61950.0
2012-12-31 10:30:00,29.93,29.95,29.93,29.93,16350.0,19.0584,19.0711,19.0584,19.0584,16350.0
2012-12-31 10:35:00,29.93,29.99,29.91,29.94,17250.0,19.0584,19.0966,19.0457,19.0648,17250.0
2012-12-31 10:40:00,29.94,29.94,29.89,29.89,15300.0,19.0648,19.0648,19.0329,19.0329,15300.0
2012-12-31 10:45:00,29.89,29.9,29.85,29.85,9750.0,19.0329,19.0393,19.0075,19.0075,9750.0
2012-12-31 10:50:00,29.85,29.89,29.81,29.87,16800.0,19.0075,19.0329,18.982,19.0202,16800.0
2012-12-31 10:55:00,29.89,29.89,29.83,29.84,7800.0,19.0329,19.0329,18.9947,19.0011,7800.0
2012-12-31 11:00:00,29.83,29.98,29.83,29.97,28950.0,18.9947,19.0902,18.9947,19.0839,28950.0
2012-12-31 11:05:00,29.95,29.95,29.89,29.92,20100.0,19.0711,19.0711,19.0329,19.052,20100.0
2012-12-31 11:10:00,29.91,29.95,29.91,29.91,10500.0,19.0457,19.0711,19.0457,19.0457,10500.0
2012-12-31 11:15:00,29.91,29.92,29.89,29.89,7050.0,19.0457,19.052,19.0329,19.0329,7050.0
2012-12-31 11:20:00,29.89,29.91,29.85,29.86,11250.0,19.0329,19.0457,19.0075,19.0138,11250.0
2012-12-31 11:25:00,29.85,29.87,29.83,29.86,8250.0,19.0075,19.0202,18.9947,19.0138,8250.0
2012-12-31 11:30:00,29.86,29.89,29.86,29.88,11400.0,19.0138,19.0329,19.0138,19.0266,11400.0
2012-12-31 11:35:00,29.88,29.89,29.84,29.85,13800.0,19.0266,19.0329,19.0011,19.0075,13800.0
2012-12-31 11:40:00,29.85,29.85,29.81,29.82,10650.0,19.0075,19.0075,18.982,18.9884,10650.0
2012-12-31 11:45:00,29.83,29.85,29.81,29.83,4650.0,18.9947,19.0075,18.982,18.9947,4650.0
2012-12-31 11:50:00,29.83,29.83,29.78,29.78,8400.0,18.9947,18.9947,18.9629,18.9629,8400.0
2012-12-31 11:55:00,29.79,29.82,29.79,29.81,7200.0,18.9692,18.9884,18.9692,18.982,7200.0
2012-12-31 12:00:00,29.81,29.85,29.81,29.83,6750.0,18.982,19.0075,18.982,18.9947,6750.0
2012-12-31 12:05:00,29.83,29.83,29.8,29.8,7350.0,18.9947,18.9947,18.9756,18.9756,7350.0
2012-12-31 12:10:00,29.8,29.82,29.79,29.81,4350.0,18.9756,18.9884,18.9692,18.982,4350.0
2012-12-31 12:15:00,29.83,29.85,29.8,29.85,8550.0,18.9947,19.0075,18.9756,19.0075,8550.0
2012-12-31 12:20:00,29.84,29.86,29.83,29.85,31050.0,19.0011,19.0138,18.9947,19.0075,31050.0
2012-12-31 12:25:00,29.85,29.87,29.85,29.85,11550.0,19.0075,19.0202,19.0075,19.0075,11550.0
2012-12-31 12:30:00,29.85,29.87,29.83,29.83,7950.0,19.0075,19.0202,18.9947,18.9947,7950.0
2012-12-31 12:35:00,29.83,29.87,29.83,29.85,6450.0,18.9947,19.0202,18.9947,19.0075,6450.0
2012-12-31 12:40:00,29.85,29.95,29.85,29.9,57300.0,19.0075,19.0711,19.0075,19.0393,57300.0
2012-12-31 12:45:00,29.91,30.03,29.91,30.0,53400.0,19.0457,19.1221,19.0457,19.103,53400.0
2012-12-31 12:50:00,30.01,30.03,29.96,29.97,89850.0,19.1093,19.1221,19.0775,19.0839,89850.0
2012-12-31 12:55:00,29.96,29.97,29.89,29.93,19650.0,19.0775,19.0839,19.0329,19.0584,19650.0
2012-12-31 13:00:00,29.93,29.95,29.9,29.9,12000.0,19.0584,19.0711,19.0393,19.0393,12000.0
2012-12-31 13:05:00,29.91,29.92,29.84,29.91,33150.0,19.0457,19.052,19.0011,19.0457,33150.0
2012-12-31 13:10:00,29.92,29.99,29.9,29.99,28200.0,19.052,19.0966,19.0393,19.0966,28200.0
2012-12-31 13:15:00,29.97,30.01,29.93,29.93,18000.0,19.0839,19.1093,19.0584,19.0584,18000.0
2012-12-31 13:20:00,29.93,29.98,29.92,29.97,13650.0,19.0584,19.0902,19.052,19.0839,13650.0
2012-12-31 13:25:00,29.96,29.97,29.91,29.92,15750.0,19.0775,19.0839,19.0457,19.052,15750.0
2012-12-31 13:30:00,29.91,29.93,29.9,29.91,10950.0,19.0457,19.0584,19.0393,19.0457,10950.0
2012-12-31 13:35:00,29.91,29.93,29.91,29.93,9600.0,19.0457,19.0584,19.0457,19.0584,9600.0
2012-12-31 13:40:00,29.93,29.96,29.9,29.9,19500.0,19.0584,19.0775,19.0393,19.0393,19500.0
2012-12-31 13:45:00,29.91,30.02,29.79,29.85,108150.0,19.0457,19.1157,18.9692,19.0075,108150.0
2012-12-31 13:50:00,29.84,29.87,29.78,29.86,18900.0,19.0011,19.0202,18.9629,19.0138,18900.0
2012-12-31 13:55:00,29.85,29.93,29.83,29.87,16050.0,19.0075,19.0584,18.9947,19.0202,16050.0
2012-12-31 14:00:00,29.87,29.88,29.85,29.87,20100.0,19.0202,19.0266,19.0075,19.0202,20100.0
2012-12-31 14:05:00,29.87,29.89,29.87,29.87,23700.0,19.0202,19.0329,19.0202,19.0202,23700.0
2012-12-31 14:10:00,29.87,29.89,29.85,29.88,8100.0,19.0202,19.0329,19.0075,19.0266,8100.0
2012-12-31 14:15:00,29.87,29.89,29.87,29.89,29550.0,19.0202,19.0329,19.0202,19.0329,29550.0
2012-12-31 14:20:00,29.89,29.9,29.88,29.9,28200.0,19.0329,19.0393,19.0266,19.0393,28200.0
2012-12-31 14:25:00,29.9,29.9,29.87,29.89,16200.0,19.0393,19.0393,19.0202,19.0329,16200.0
2012-12-31 14:30:00,29.9,29.91,29.89,29.9,55650.0,19.0393,19.0457,19.0329,19.0393,55650.0
2012-12-31 14:35:00,29.9,29.9,29.86,29.88,12150.0,19.0393,19.0393,19.0138,19.0266,12150.0
2012-12-31 14:40:00,29.88,29.91,29.86,29.91,43650.0,19.0266,19.0457,19.0138,19.0457,43650.0
2012-12-31 14:45:00,29.91,29.98,29.89,29.95,93750.0,19.0457,19.0902,19.0329,19.0711,93750.0
2012-12-31 14:50:00,29.94,30.01,29.91,29.97,58200.0,19.0648,19.1093,19.0457,19.0839,58200.0
2012-12-31 14:55:00,29.98,30.1,29.98,30.06,25500.0,19.0902,19.1666,19.0902,19.1412,25500.0
2012-12-31 15:00:00,30.07,30.12,30.05,30.09,44250.0,19.1475,19.1794,19.1348,19.1603,44250.0
2012-12-31 15:05:00,30.08,30.09,30.05,30.06,19650.0,19.1539,19.1603,19.1348,19.1412,19650.0
2012-12-31 15:10:00,30.05,30.05,30.01,30.03,75000.0,19.1348,19.1348,19.1093,19.1221,75000.0
2012-12-31 15:15:00,30.03,30.05,30.0,30.01,24300.0,19.1221,19.1348,19.103,19.1093,24300.0
2012-12-31 15:20:00,30.01,30.03,30.0,30.01,25050.0,19.1093,19.1221,19.103,19.1093,25050.0
2012-12-31 15:25:00,30.01,30.05,29.93,29.97,61350.0,19.1093,19.1348,19.0584,19.0839,61350.0
2012-12-31 15:30:00,29.98,30.02,29.98,30.01,33600.0,19.0902,19.1157,19.0902,19.1093,33600.0
2012-12-31 15:35:00,30.03,30.07,30.01,30.07,39750.0,19.1221,19.1475,19.1093,19.1475,39750.0
2012-12-31 15:40:00,30.07,30.08,30.02,30.04,30450.0,19.1475,19.1539,19.1157,19.1284,30450.0
2012-12-31 15:45:00,30.03,30.09,30.01,30.09,63150.0,19.1221,19.1603,19.1093,19.1603,63150.0
2012-12-31 15:50:00,30.1,30.13,30.07,30.08,119250.0,19.1666,19.1858,19.1475,19.1539,119250.0
2012-12-31 15:55:00,30.08,30.14,30.05,30.13,190350.0,19.1539,19.1921,19.1348,19.1858,190350.0
2013-01-02 09:30:00,30.81,31.2,30.77,31.19,96000.0,19.6188,19.8671,19.5933,19.8607,96000.0
2013-01-02 09:35:00,31.18,31.2,31.02,31.15,114000.0,19.8544,19.8671,19.7525,19.8353,114000.0
2013-01-02 09:40:00,31.16,31.23,31.13,31.21,85950.0,19.8416,19.8862,19.8225,19.8735,85950.0
2013-01-02 09:45:00,31.21,31.31,31.13,31.3,103950.0,19.8735,19.9371,19.8225,19.9308,103950.0
2013-01-02 09:50:00,31.3,31.43,31.27,31.42,151350.0,19.9308,20.0135,19.9117,20.0072,151350.0
2013-01-02 09:55:00,31.41,31.44,31.38,31.4,60600.0,20.0008,20.0199,19.9817,19.9944,60600.0
2013-01-02 10:00:00,31.4,31.41,31.37,31.39,56550.0,19.9944,20.0008,19.9753,19.9881,56550.0
2013-01-02 10:05:00,31.39,31.41,31.33,31.36,51600.0,19.9881,20.0008,19.9499,19.969,51600.0
2013-01-02 10:10:00,31.35,31.41,31.31,31.34,53700.0,19.9626,20.0008,19.9371,19.9562,53700.0
2013-01-02 10:15:00,31.34,31.35,31.31,31.31,36150.0,19.9562,19.9626,19.9371,19.9371,36150.0
2013-01-02 10:20:00,31.31,31.34,31.3,31.3,40650.0,19.9371,19.9562,19.9308,19.9308,40650.0
2013-01-02 10:25:00,31.31,31.35,31.31,31.33,47550.0,19.9371,19.9626,19.9371,19.9499,47550.0
2013-01-02 10:30:00,31.31,31.36,31.29,31.35,65850.0,19.9371,19.969,19.9244,19.9626,65850.0
2013-01-02 10:35:00,31.35,31.36,31.25,31.25,40200.0,19.9626,19.969,19.8989,19.8989,40200.0
2013-01-02 10:40:00,31.26,31.27,31.17,31.25,92400.0,19.9053,19.9117,19.848,19.8989,92400.0
2013-01-02 10:45:00,31.25,31.25,31.21,31.24,20850.0,19.8989,19.8989,19.8735,19.8926,20850.0
2013-01-02 10:50:00,31.25,31.29,31.24,31.27,41400.0,19.8989,19.9244,19.8926,19.9117,41400.0
2013-01-02 10:55:00,31.25,31.26,31.23,31.26,47250.0,19.8989,19.9053,19.8862,19.9053,47250.0
2013-01-02 11:00:00,31.26,31.28,31.23,31.24,39150.0,19.9053,19.918,19.8862,19.8926,39150.0
2013-01-02 11:05:00,31.24,31.25,31.21,31.22,26100.0,19.8926,19.8989,19.8735,19.8798,26100.0
2013-01-02 11:10:00,31.22,31.25,31.2,31.2,33000.0,19.8798,19.8989,19.8671,19.8671,33000.0
2013-01-02 11:15:00,31.21,31.24,31.18,31.2,52350.0,19.8735,19.8926,19.8544,19.8671,52350.0
2013-01-02 11:20:00,31.21,31.21,31.15,31.15,36900.0,19.8735,19.8735,19.8353,19.8353,36900.0
2013-01-02 11:25:00,31.15,31.17,31.12,31.13,48000.0,19.8353,19.848,19.8161,19.8225,48000.0
2013-01-02 11:30:00,31.13,31.19,31.12,31.17,44550.0,19.8225,19.8607,19.8161,19.848,44550.0
2013-01-02 11:35:00,31.17,31.17,31.06,31.06,54600.0,19.848,19.848,19.7779,19.7779,54600.0
2013-01-02 11:40:00,31.05,31.11,31.05,31.09,34050.0,19.7716,19.8098,19.7716,19.797,34050.0
2013-01-02 11:45:00,31.11,31.12,31.09,31.11,18750.0,19.8098,19.8161,19.797,19.8098,18750.0
2013-01-02 11:50:00,31.09,31.14,31.09,31.13,18150.0,19.797,19.8289,19.797,19.8225,18150.0
2013-01-02 11:55:00,31.13,31.15,31.11,31.12,38850.0,19.8225,19.8353,19.8098,19.8161,38850.0
2013-01-02 12:00:00,31.11,31.13,31.1,31.11,23250.0,19.8098,19.8225,19.8034,19.8098,23250.0
2013-01-02 12:05:00,31.11,31.11,31.07,31.09,28350.0,19.8098,19.8098,19.7843,19.797,28350.0
2013-01-02 12:10:00,31.09,31.13,31.09,31.13,24150.0,19.797,19.8225,19.797,19.8225,24150.0
2013-01-02 12:15:00,31.13,31.14,31.1,31.12,18600.0,19.8225,19.8289,19.8034,19.8161,18600.0
2013-01-02 12:20:00,31.11,31.15,31.11,31.13,35850.0,19.8098,19.8353,19.8098,19.8225,35850.0
2013-01-02 12:25:00,31.14,31.17,31.13,31.17,18300.0,19.8289,19.848,19.8225,19.848,18300.0
2013-01-02 12:30:00,31.17,31.17,31.13,31.14,37650.0,19.848,19.848,19.8225,19.8289,37650.0
2013-01-02 12:35:00,31.14,31.17,31.13,31.17,21300.0,19.8289,19.848,19.8225,19.848,21300.0
2013-01-02 12:40:00,31.16,31.17,31.13,31.14,13500.0,19.8416,19.848,19.8225,19.8289,13500.0
2013-01-02 12:45:00,31.14,31.15,31.09,31.1,15900.0,19.8289,19.8353,19.797,19.8034,15900.0
2013-01-02 12:50:00,31.11,31.11,31.08,31.08,5400.0,19.8098,19.8098,19.7907,19.7907,5400.0
2013-01-02 12:55:00,31.09,31.09,31.05,31.05,25950.0,19.797,19.797,19.7716,19.7716,25950.0
2013-01-02 13:00:00,31.06,31.07,31.03,31.03,12300.0,19.7779,19.7843,19.7588,19.7588,12300.0
2013-01-02 13:05:00,31.03,31.04,31.01,31.03,18300.0,19.7588,19.7652,19.7461,19.7588,18300.0
2013-01-02 13:10:00,31.03,31.03,30.98,30.98,17100.0,19.7588,19.7588,19.727,19.727,17100.0
2013-01-02 13:15:00,30.97,30.98,30.95,30.95,20700.0,19.7206,19.727,19.7079,19.7079,20700.0
2013-01-02 13:20:00,30.95,30.95,30.92,30.93,19500.0,19.7079,19.7079,19.6888,19.6952,19500.0
2013-01-02 13:25:00,30.93,30.93,30.92,30.93,26100.0,19.6952,19.6952,19.6888,19.6952,26100.0
2013-01-02 13:30:00,30.92,30.94,30.91,30.93,18750.0,19.6888,19.7015,19.6824,19.6952,18750.0
2013-01-02 13:35:00,30.93,30.93,30.91,30.93,13800.0,19.6952,19.6952,19.6824,19.6952,13800.0
2013-01-02 13:40:00,30.92,30.93,30.91,30.91,10050.0,19.6888,19.6952,19.6824,19.6824,10050.0
2013-01-02 13:45:00,30.91,30.92,30.89,30.92,27300.0,19.6824,19.6888,19.6697,19.6888,27300.0
2013-01-02 13:50:00,30.92,30.95,30.91,30.95,42300.0,19.6888,19.7079,19.6824,19.7079,42300.0
2013-01-02 13:55:00,30.95,30.97,30.95,30.95,23850.0,19.7079,19.7206,19.7079,19.7079,23850.0
2013-01-02 14:00:00,30.95,30.96,30.93,30.93,24150.0,19.7079,19.7143,19.6952,19.6952,24150.0
2013-01-02 14:05:00,30.93,30.94,30.89,30.89,20550.0,19.6952,19.7015,19.6697,19.6697,20550.0
2013-01-02 14:10:00,30.89,30.92,30.89,30.9,40200.0,19.6697,19.6888,19.6697,19.6761,40200.0
2013-01-02 14:15:00,30.91,30.93,30.88,30.93,40050.0,19.6824,19.6952,19.6633,19.6952,40050.0
2013-01-02 14:20:00,30.93,30.94,30.91,30.92,27150.0,19.6952,19.7015,19.6824,19.6888,27150.0
2013-01-02 14:25:00,30.91,30.91,30.89,30.9,30150.0,19.6824,19.6824,19.6697,19.6761,30150.0
2013-01-02 14:30:00,30.89,30.91,30.87,30.87,30900.0,19.6697,19.6824,19.657,19.657,30900.0
2013-01-02 14:35:00,30.87,30.91,30.86,30.9,34350.0,19.657,19.6824,19.6506,19.6761,34350.0
2013-01-02 14:40:00,30.91,30.92,30.9,30.92,18000.0,19.6824,19.6888,19.6761,19.6888,18000.0
2013-01-02 14:45:00,30.92,30.92,30.87,30.89,40800.0,19.6888,19.6888,19.657,19.6697,40800.0
2013-01-02 14:50:00,30.89,30.89,30.85,30.86,23550.0,19.6697,19.6697,19.6442,19.6506,23550.0
2013-01-02 14:55:00,30.85,30.89,30.85,30.89,23700.0,19.6442,19.6697,19.6442,19.6697,23700.0
2013-01-02 15:00:00,30.88,30.9,30.87,30.87,34800.0,19.6633,19.6761,19.657,19.657,34800.0
2013-01-02 15:05:00,30.87,30.89,30.87,30.89,28650.0,19.657,19.6697,19.657,19.6697,28650.0
2013-01-02 15:10:00,30.89,30.89,30.87,30.89,23850.0,19.6697,19.6697,19.657,19.6697,23850.0
2013-01-02 15:15:00,30.89,30.89,30.87,30.89,42450.0,19.6697,19.6697,19.657,19.6697,42450.0
2013-01-02 15:20:00,30.89,30.93,30.87,30.89,119400.0,19.6697,19.6952,19.657,19.6697,119400.0
2013-01-02 15:25:00,30.89,30.93,30.88,30.89,52350.0,19.6697,19.6952,19.6633,19.6697,52350.0
2013-01-02 15:30:00,30.89,30.91,30.89,30.91,41100.0,19.6697,19.6824,19.6697,19.6824,41100.0
2013-01-02 15:35:00,30.91,30.93,30.9,30.93,74400.0,19.6824,19.6952,19.6761,19.6952,74400.0
2013-01-02 15:40:00,30.93,30.93,30.91,30.91,49650.0,19.6952,19.6952,19.6824,19.6824,49650.0
2013-01-02 15:45:00,30.91,30.91,30.88,30.89,77700.0,19.6824,19.6824,19.6633,19.6697,77700.0
2013-01-02 15:50:00,30.89,31.01,30.89,31.01,145650.0,19.6697,19.7461,19.6697,19.7461,145650.0
2013-01-02 15:55:00,31.0,31.08,30.99,31.02,367650.0,19.7397,19.7907,19.7334,19.7525,367650.0
2013-01-03 09:30:00,30.64,31.08,30.64,31.03,67200.0,19.5105,19.7907,19.5105,19.7588,67200.0
2013-01-03 09:35:00,31.04,31.13,30.95,31.11,60000.0,19.7652,19.8225,19.7079,19.8098,60000.0
2013-01-03 09:40:00,31.11,31.14,31.08,31.08,26100.0,19.8098,19.8289,19.7907,19.7907,26100.0
2013-01-03 09:45:00,31.08,31.12,31.06,31.07,21900.0,19.7907,19.8161,19.7779,19.7843,21900.0
2013-01-03 09:50:00,31.07,31.14,31.06,31.11,38100.0,19.7843,19.8289,19.7779,19.8098,38100.0
2013-01-03 09:55:00,31.12,31.21,31.12,31.18,28650.0,19.8161,19.8735,19.8161,19.8544,28650.0
2013-01-03 10:00:00,31.18,31.23,31.16,31.17,40050.0,19.8544,19.8862,19.8416,19.848,40050.0
2013-01-03 10:05:00,31.18,31.19,31.15,31.17,26100.0,19.8544,19.8607,19.8353,19.848,26100.0
2013-01-03 10:10:00,31.17,31.2,31.14,31.15,20250.0,19.848,19.8671,19.8289,19.8353,20250.0
2013-01-03 10:15:00,31.14,31.15,31.1,31.13,33600.0,19.8289,19.8353,19.8034,19.8225,33600.0
2013-01-03 10:20:00,31.13,31.14,31.11,31.12,25800.0,19.8225,19.8289,19.8098,19.8161,25800.0
2013-01-03 10:25:00,31.12,31.13,31.05,31.05,50550.0,19.8161,19.8225,19.7716,19.7716,50550.0
2013-01-03 10:30:00,31.06,31.07,31.01,31.02,79050.0,19.7779,19.7843,19.7461,19.7525,79050.0
2013-01-03 10:35:00,31.02,31.02,30.97,30.99,45750.0,19.7525,19.7525,19.7206,19.7334,45750.0
2013-01-03 10:40:00,30.99,31.01,30.99,31.0,105300.0,19.7334,19.7461,19.7334,19.7397,105300.0
2013-01-03 10:45:00,31.0,31.01,30.99,31.01,83850.0,19.7397,19.7461,19.7334,19.7461,83850.0
2013-01-03 10:50:00,31.0,31.01,30.99,31.01,79500.0,19.7397,19.7461,19.7334,19.7461,79500.0
2013-01-03 10:55:00,31.01,31.01,30.99,31.0,38850.0,19.7461,19.7461,19.7334,19.7397,38850.0
2013-01-03 11:00:00,31.0,31.01,31.0,31.01,49500.0,19.7397,19.7461,19.7397,19.7461,49500.0
2013-01-03 11:05:00,31.01,31.03,31.0,31.01,111300.0,19.7461,19.7588,19.7397,19.7461,111300.0
2013-01-03 11:10:00,31.02,31.03,31.01,31.01,48000.0,19.7525,19.7588,19.7461,19.7461,48000.0
2013-01-03 11:15:00,31.01,31.01,31.0,31.0,34950.0,19.7461,19.7461,19.7397,19.7397,34950.0
2013-01-03 11:20:00,31.01,31.01,30.97,30.98,64200.0,19.7461,19.7461,19.7206,19.727,64200.0
2013-01-03 11:25:00,30.98,30.99,30.95,30.96,38250.0,19.727,19.7334,19.7079,19.7143,38250.0
2013-01-03 11:30:00,30.96,31.0,30.96,30.99,39600.0,19.7143,19.7397,19.7143,19.7334,39600.0
2013-01-03 11:35:00,31.0,31.01,30.99,31.0,29550.0,19.7397,19.7461,19.7334,19.7397,29550.0
2013-01-03 11:40:00,31.01,31.01,30.95,30.97,58350.0,19.7461,19.7461,19.7079,19.7206,58350.0
2013-01-03 11:45:00,30.97,30.98,30.96,30.97,30450.0,19.7206,19.727,19.7143,19.7206,30450.0
2013-01-03 11:50:00,30.96,30.99,30.96,30.99,17400.0,19.7143,19.7334,19.7143,19.7334,17400.0
2013-01-03 11:55:00,30.99,31.0,30.99,30.99,21450.0,19.7334,19.7397,19.7334,19.7334,21450.0
2013-01-03 12:00:00,30.99,31.01,30.99,31.0,34950.0,19.7334,19.7461,19.7334,19.7397,34950.0
2013-01-03 12:05:00,31.0,31.0,30.99,31.0,12600.0,19.7397,19.7397,19.7334,19.7397,12600.0
2013-01-03 12:10:00,31.0,31.0,30.99,31.0,10800.0,19.7397,19.7397,19.7334,19.7397,10800.0
2013-01-03 12:15:00,31.0,31.0,30.99,31.0,26250.0,19.7397,19.7397,19.7334,19.7397,26250.0
2013-01-03 12:20:00,30.99,31.0,30.99,30.99,36600.0,19.7334,19.7397,19.7334,19.7334,36600.0
2013-01-03 12:25:00,30.99,31.0,30.99,31.0,14550.0,19.7334,19.7397,19.7334,19.7397,14550.0
2013-01-03 12:30:00,31.0,31.0,30.95,30.95,50100.0,19.7397,19.7397,19.7079,19.7079,50100.0
2013-01-03 12:35:00,30.96,30.99,30.96,30.99,14700.0,19.7143,19.7334,19.7143,19.7334,14700.0
2013-01-03 12:40:00,30.99,30.99,30.97,30.99,26100.0,19.7334,19.7334,19.7206,19.7334,26100.0
2013-01-03 12:45:00,30.99,30.99,30.98,30.98,15750.0,19.7334,19.7334,19.727,19.727,15750.0
2013-01-03 12:50:00,30.99,30.99,30.98,30.99,13800.0,19.7334,19.7334,19.727,19.7334,13800.0
2013-01-03 12:55:00,30.98,31.0,30.97,30.99,20100.0,19.727,19.7397,19.7206,19.7334,20100.0
2013-01-03 13:00:00,31.0,31.0,30.99,30.99,14700.0,19.7397,19.7397,19.7334,19.7334,14700.0
2013-01-03 13:05:00,30.99,30.99,30.97,30.97,9300.0,19.7334,19.7334,19.7206,19.7206,9300.0
2013-01-03 13:10:00,30.97,30.98,30.95,30.97,25950.0,19.7206,19.727,19.7079,19.7206,25950.0
2013-01-03 13:15:00,30.97,30.99,30.97,30.99,8550.0,19.7206,19.7334,19.7206,19.7334,8550.0
2013-01-03 13:20:00,30.99,30.99,30.98,30.98,9300.0,19.7334,19.7334,19.727,19.727,9300.0
2013-01-03 13:25:00,30.98,30.99,30.97,30.97,16050.0,19.727,19.7334,19.7206,19.7206,16050.0
2013-01-03 13:30:00,30.98,31.0,30.98,30.99,20250.0,19.727,19.7397,19.727,19.7334,20250.0
2013-01-03 13:35:00,30.99,31.01,30.99,31.01,2400.0,19.7334,19.7461,19.7334,19.7461,2400.0
2013-01-03 13:40:00,31.01,31.01,31.01,31.01,0.0,19.7461,19.7461,19.7461,19.7461,0.0
2013-01-03 13:45:00,31.01,31.01,31.01,31.01,0.0,19.7461,19.7461,19.7461,19.7461,0.0
2013-01-03 13:50:00,31.0,31.02,30.97,31.01,29400.0,19.7397,19.7525,19.7206,19.7461,29400.0
2013-01-03 13:55:00,31.01,31.03,31.01,31.03,24600.0,19.7461,19.7588,19.7461,19.7588,24600.0
2013-01-03 14:00:00,31.02,31.02,30.91,30.94,41550.0,19.7525,19.7525,19.6824,19.7015,41550.0
2013-01-03 14:05:00,30.94,30.94,30.83,30.83,47850.0,19.7015,19.7015,19.6315,19.6315,47850.0
2013-01-03 14:10:00,30.83,30.84,30.79,30.81,82500.0,19.6315,19.6379,19.606,19.6188,82500.0
2013-01-03 14:15:00,30.81,30.85,30.8,30.84,40050.0,19.6188,19.6442,19.6124,19.6379,40050.0
2013-01-03 14:20:00,30.83,31.03,30.79,30.81,34050.0,19.6315,19.7588,19.606,19.6188,34050.0
2013-01-03 14:25:00,30.8,30.81,30.77,30.8,30450.0,19.6124,19.6188,19.5933,19.6124,30450.0
2013-01-03 14:30:00,30.8,30.81,30.75,30.77,23250.0,19.6124,19.6188,19.5805,19.5933,23250.0
2013-01-03 14:35:00,30.77,30.78,30.74,30.74,25650.0,19.5933,19.5996,19.5742,19.5742,25650.0
2013-01-03 14:40:00,30.74,30.78,30.74,30.77,18000.0,19.5742,19.5996,19.5742,19.5933,18000.0
2013-01-03 14:45:00,30.77,30.93,30.76,30.88,138900.0,19.5933,19.6952,19.5869,19.6633,138900.0
2013-01-03 14:50:00,30.89,30.94,30.87,30.91,115500.0,19.6697,19.7015,19.657,19.6824,115500.0
2013-01-03 14:55:00,30.91,30.91,30.86,30.89,45750.0,19.6824,19.6824,19.6506,19.6697,45750.0
2013-01-03 15:00:00,30.89,30.91,30.87,30.89,43500.0,19.6697,19.6824,19.657,19.6697,43500.0
2013-01-03 15:05:00,30.89,30.89,30.85,30.85,28200.0,19.6697,19.6697,19.6442,19.6442,28200.0
2013-01-03 15:10:00,30.86,30.89,30.85,30.87,52200.0,19.6506,19.6697,19.6442,19.657,52200.0
2013-01-03 15:15:00,30.87,30.88,30.84,30.84,18300.0,19.657,19.6633,19.6379,19.6379,18300.0
2013-01-03 15:20:00,30.85,30.87,30.8,30.82,39150.0,19.6442,19.657,19.6124,19.6251,39150.0
2013-01-03 15:25:00,30.81,30.85,30.8,30.82,34200.0,19.6188,19.6442,19.6124,19.6251,34200.0
2013-01-03 15:30:00,30.83,30.83,30.79,30.79,21150.0,19.6315,19.6315,19.606,19.606,21150.0
2013-01-03 15:35:00,30.79,30.81,30.77,30.81,40950.0,19.606,19.6188,19.5933,19.6188,40950.0
2013-01-03 15:40:00,30.81,30.84,30.81,30.83,30900.0,19.6188,19.6379,19.6188,19.6315,30900.0
2013-01-03 15:45:00,30.83,30.88,30.83,30.87,47250.0,19.6315,19.6633,19.6315,19.657,47250.0
2013-01-03 15:50:00,30.87,30.89,30.81,30.81,104850.0,19.657,19.6697,19.6188,19.6188,104850.0
2013-01-03 15:55:00,30.81,30.91,30.81,30.89,245250.0,19.6188,19.6824,19.6188,19.6697,245250.0
2013-01-04 09:30:00,31.05,31.05,30.91,30.99,61650.0,19.7716,19.7716,19.6824,19.7334,61650.0
2013-01-04 09:35:00,31.0,31.03,30.94,31.03,48300.0,19.7397,19.7588,19.7015,19.7588,48300.0
2013-01-04 09:40:00,31.03,31.16,31.03,31.15,35250.0,19.7588,19.8416,19.7588,19.8353,35250.0
2013-01-04 09:45:00,31.15,31.19,31.13,31.19,37650.0,19.8353,19.8607,19.8225,19.8607,37650.0
2013-01-04 09:50:00,31.19,31.25,31.15,31.24,39150.0,19.8607,19.8989,19.8353,19.8926,39150.0
2013-01-04 09:55:00,31.25,31.25,31.22,31.25,56250.0,19.8989,19.8989,19.8798,19.8989,56250.0
2013-01-04 10:00:00,31.25,31.27,31.21,31.23,172350.0,19.8989,19.9117,19.8735,19.8862,172350.0
2013-01-04 10:05:00,31.23,31.25,31.19,31.22,33750.0,19.8862,19.8989,19.8607,19.8798,33750.0
2013-01-04 10:10:00,31.23,31.31,31.23,31.29,34500.0,19.8862,19.9371,19.8862,19.9244,34500.0
2013-01-04 10:15:00,31.28,31.31,31.25,31.3,27000.0,19.918,19.9371,19.8989,19.9308,27000.0
2013-01-04 10:20:00,31.29,31.31,31.27,31.29,25500.0,19.9244,19.9371,19.9117,19.9244,25500.0
2013-01-04 10:25:00,31.28,31.3,31.25,31.25,35550.0,19.918,19.9308,19.8989,19.8989,35550.0
2013-01-04 10:30:00,31.25,31.29,31.21,31.27,30150.0,19.8989,19.9244,19.8735,19.9117,30150.0
2013-01-04 10:35:00,31.27,31.29,31.25,31.28,41400.0,19.9117,19.9244,19.8989,19.918,41400.0
2013-01-04 10:40:00,31.28,31.28,31.14,31.14,69300.0,19.918,19.918,19.8289,19.8289,69300.0
2013-01-04 10:45:00,31.15,31.17,31.1,31.1,33300.0,19.8353,19.848,19.8034,19.8034,33300.0
2013-01-04 10:50:00,31.1,31.11,31.07,31.08,39600.0,19.8034,19.8098,19.7843,19.7907,39600.0
2013-01-04 10:55:00,31.07,31.07,30.98,30.99,53700.0,19.7843,19.7843,19.727,19.7334,53700.0
2013-01-04 11:00:00,31.0,31.05,30.99,31.01,52350.0,19.7397,19.7716,19.7334,19.7461,52350.0
2013-01-04 11:05:00,31.01,31.03,30.99,31.0,40200.0,19.7461,19.7588,19.7334,19.7397,40200.0
2013-01-04 11:10:00,31.02,31.04,31.0,31.01,33750.0,19.7525,19.7652,19.7397,19.7461,33750.0
2013-01-04 11:15:00,31.02,31.08,31.02,31.08,19350.0,19.7525,19.7907,19.7525,19.7907,19350.0
2013-01-04 11:20:00,31.08,31.09,31.05,31.05,25200.0,19.7907,19.797,19.7716,19.7716,25200.0
2013-01-04 11:25:00,31.05,31.05,30.97,30.97,27750.0,19.7716,19.7716,19.7206,19.7206,27750.0
2013-01-04 11:30:00,30.96,31.01,30.96,31.01,21750.0,19.7143,19.7461,19.7143,19.7461,21750.0
2013-01-04 11:35:00,31.02,31.06,31.01,31.06,15000.0,19.7525,19.7779,19.7461,19.7779,15000.0
2013-01-04 11:40:00,31.05,31.08,31.03,31.07,10350.0,19.7716,19.7907,19.7588,19.7843,10350.0
2013-01-04 11:45:00,31.08,31.1,31.07,31.07,9750.0,19.7907,19.8034,19.7843,19.7843,9750.0
2013-01-04 11:50:00,31.08,31.11,31.08,31.1,7350.0,19.7907,19.8098,19.7907,19.8034,7350.0
2013-01-04 11:55:00,31.11,31.11,31.04,31.05,22950.0,19.8098,19.8098,19.7652,19.7716,22950.0
2013-01-04 12:00:00,31.05,31.05,31.03,31.05,12150.0,19.7716,19.7716,19.7588,19.7716,12150.0
2013-01-04 12:05:00,31.05,31.07,31.04,31.07,6900.0,19.7716,19.7843,19.7652,19.7843,6900.0
2013-01-04 12:10:00,31.07,31.09,31.06,31.08,5700.0,19.7843,19.797,19.7779,19.7907,5700.0
2013-01-04 12:15:00,31.08,31.09,31.06,31.06,9750.0,19.7907,19.797,19.7779,19.7779,9750.0
2013-01-04 12:20:00,31.05,31.1,31.05,31.1,11100.0,19.7716,19.8034,19.7716,19.8034,11100.0
2013-01-04 12:25:00,31.09,31.09,31.07,31.09,13800.0,19.797,19.797,19.7843,19.797,13800.0
2013-01-04 12:30:00,31.08,31.09,31.04,31.07,15900.0,19.7907,19.797,19.7652,19.7843,15900.0
2013-01-04 12:35:00,31.07,31.07,31.01,31.03,15750.0,19.7843,19.7843,19.7461,19.7588,15750.0
2013-01-04 12:40:00,31.03,31.03,31.0,31.03,12600.0,19.7588,19.7588,19.7397,19.7588,12600.0
2013-01-04 12:45:00,31.03,31.03,31.0,31.03,10200.0,19.7588,19.7588,19.7397,19.7588,10200.0
2013-01-04 12:50:00,31.03,31.04,30.99,31.01,29400.0,19.7588,19.7652,19.7334,19.7461,29400.0
2013-01-04 12:55:00,31.01,31.03,30.99,31.02,13650.0,19.7461,19.7588,19.7334,19.7525,13650.0
2013-01-04 13:00:00,31.02,31.02,31.0,31.02,8700.0,19.7525,19.7525,19.7397,19.7525,8700.0
2013-01-04 13:05:00,31.02,31.02,30.99,30.99,13350.0,19.7525,19.7525,19.7334,19.7334,13350.0
2013-01-04 13:10:00,30.99,31.02,30.99,31.02,4800.0,19.7334,19.7525,19.7334,19.7525,4800.0
2013-01-04 13:15:00,31.01,31.03,31.01,31.02,5400.0,19.7461,19.7588,19.7461,19.7525,5400.0
2013-01-04 13:20:00,31.03,31.05,31.03,31.05,12450.0,19.7588,19.7716,19.7588,19.7716,12450.0
2013-01-04 13:25:00,31.05,31.1,31.05,31.1,6750.0,19.7716,19.8034,19.7716,19.8034,6750.0
2013-01-04 13:30:00,31.1,31.12,31.09,31.12,9300.0,19.8034,19.8161,19.797,19.8161,9300.0
2013-01-04 13:35:00,31.11,31.14,31.11,31.12,14850.0,19.8098,19.8289,19.8098,19.8161,14850.0
2013-01-04 13:40:00,31.11,31.13,31.11,31.11,8700.0,19.8098,19.8225,19.8098,19.8098,8700.0
2013-01-04 13:45:00,31.12,31.15,31.12,31.13,11400.0,19.8161,19.8353,19.8161,19.8225,11400.0
2013-01-04 13:50:00,31.13,31.13,31.09,31.11,19950.0,19.8225,19.8225,19.797,19.8098,19950.0
2013-01-04 13:55:00,31.11,31.13,31.11,31.12,6900.0,19.8098,19.8225,19.8098,19.8161,6900.0
2013-01-04 14:00:00,31.11,31.15,31.11,31.13,16350.0,19.8098,19.8353,19.8098,19.8225,16350.0
2013-01-04 14:05:00,31.14,31.16,31.13,31.15,25950.0,19.8289,19.8416,19.8225,19.8353,25950.0
2013-01-04 14:10:00,31.15,31.15,31.11,31.12,24600.0,19.8353,19.8353,19.8098,19.8161,24600.0
2013-01-04 14:15:00,31.13,31.16,31.12,31.15,29850.0,19.8225,19.8416,19.8161,19.8353,29850.0
2013-01-04 14:20:00,31.15,31.17,31.15,31.17,14850.0,19.8353,19.848,19.8353,19.848,14850.0
2013-01-04 14:25:00,31.16,31.21,31.15,31.19,42150.0,19.8416,19.8735,19.8353,19.8607,42150.0
2013-01-04 14:30:00,31.19,31.21,31.19,31.2,18600.0,19.8607,19.8735,19.8607,19.8671,18600.0
2013-01-04 14:35:00,31.21,31.22,31.19,31.2,26400.0,19.8735,19.8798,19.8607,19.8671,26400.0
2013-01-04 14:40:00,31.19,31.21,31.19,31.21,27450.0,19.8607,19.8735,19.8607,19.8735,27450.0
2013-01-04 14:45:00,31.21,31.23,31.21,31.22,26700.0,19.8735,19.8862,19.8735,19.8798,26700.0
2013-01-04 14:50:00,31.22,31.24,31.22,31.23,23550.0,19.8798,19.8926,19.8798,19.8862,23550.0
2013-01-04 14:55:00,31.23,31.25,31.22,31.24,64050.0,19.8862,19.8989,19.8798,19.8926,64050.0
2013-01-04 15:00:00,31.25,31.29,31.23,31.29,82650.0,19.8989,19.9244,19.8862,19.9244,82650.0
2013-01-04 15:05:00,31.28,31.29,31.26,31.27,38400.0,19.918,19.9244,19.9053,19.9117,38400.0
2013-01-04 15:10:00,31.26,31.3,31.26,31.29,35700.0,19.9053,19.9308,19.9053,19.9244,35700.0
2013-01-04 15:15:00,31.29,31.29,31.26,31.26,28950.0,19.9244,19.9244,19.9053,19.9053,28950.0
2013-01-04 15:20:00,31.25,31.31,31.25,31.29,36150.0,19.8989,19.9371,19.8989,19.9244,36150.0
2013-01-04 15:25:00,31.29,31.31,31.28,31.29,42300.0,19.9244,19.9371,19.918,19.9244,42300.0
2013-01-04 15:30:00,31.28,31.3,31.28,31.29,25200.0,19.918,19.9308,19.918,19.9244,25200.0
2013-01-04 15:35:00,31.29,31.29,31.27,31.27,25350.0,19.9244,19.9244,19.9117,19.9117,25350.0
2013-01-04 15:40:00,31.28,31.3,31.27,31.3,55650.0,19.918,19.9308,19.9117,19.9308,55650.0
2013-01-04 15:45:00,31.29,31.3,31.25,31.26,50400.0,19.9244,19.9308,19.8989,19.9053,50400.0
2013-01-04 15:50:00,31.27,31.28,31.23,31.25,156600.0,19.9117,19.918,19.8862,19.8989,156600.0
2013-01-04 15:55:00,31.25,31.27,31.19,31.2,211650.0,19.8989,19.9117,19.8607,19.8671,211650.0
2013-01-07 09:30:00,30.97,31.1,30.82,30.89,151200.0,19.7206,19.8034,19.6251,19.6697,151200.0
2013-01-07 09:35:00,30.91,30.98,30.91,30.93,67500.0,19.6824,19.727,19.6824,19.6952,67500.0
2013-01-07 09:40:00,30.94,31.03,30.92,31.0,36900.0,19.7015,19.7588,19.6888,19.7397,36900.0
2013-01-07 09:45:00,30.99,31.03,30.91,30.93,45000.0,19.7334,19.7588,19.6824,19.6952,45000.0
2013-01-07 09:50:00,30.95,30.96,30.91,30.95,21900.0,19.7079,19.7143,19.6824,19.7079,21900.0
2013-01-07 09:55:00,30.95,30.97,30.93,30.96,35100.0,19.7079,19.7206,19.6952,19.7143,35100.0
2013-01-07 10:00:00,30.95,30.97,30.93,30.97,45300.0,19.7079,19.7206,19.6952,19.7206,45300.0
2013-01-07 10:05:00,30.96,30.97,30.91,30.93,39300.0,19.7143,19.7206,19.6824,19.6952,39300.0
2013-01-07 10:10:00,30.93,30.94,30.91,30.94,71100.0,19.6952,19.7015,19.6824,19.7015,71100.0
2013-01-07 10:15:00,30.94,30.97,30.93,30.97,42300.0,19.7015,19.7206,19.6952,19.7206,42300.0
2013-01-07 10:20:00,30.97,30.97,30.93,30.96,50400.0,19.7206,19.7206,19.6952,19.7143,50400.0
2013-01-07 10:25:00,30.96,30.99,30.95,30.98,38700.0,19.7143,19.7334,19.7079,19.727,38700.0
2013-01-07 10:30:00,30.98,31.01,30.98,31.01,23700.0,19.727,19.7461,19.727,19.7461,23700.0
2013-01-07 10:35:00,31.01,31.01,30.96,30.97,21300.0,19.7461,19.7461,19.7143,19.7206,21300.0
2013-01-07 10:40:00,30.97,30.98,30.95,30.95,30300.0,19.7206,19.727,19.7079,19.7079,30300.0
2013-01-07 10:45:00,30.97,30.97,30.96,30.97,14100.0,19.7206,19.7206,19.7143,19.7206,14100.0
2013-01-07 10:50:00,30.97,30.97,30.93,30.94,23400.0,19.7206,19.7206,19.6952,19.7015,23400.0
2013-01-07 10:55:00,30.95,30.95,30.9,30.9,36000.0,19.7079,19.7079,19.6761,19.6761,36000.0
2013-01-07 11:00:00,30.91,30.92,30.9,30.91,17100.0,19.6824,19.6888,19.6761,19.6824,17100.0
2013-01-07 11:05:00,30.91,30.94,30.91,30.94,7500.0,19.6824,19.7015,19.6824,19.7015,7500.0
2013-01-07 11:10:00,30.93,30.93,30.92,30.93,20100.0,19.6952,19.6952,19.6888,19.6952,20100.0
2013-01-07 11:15:00,30.93,30.93,30.92,30.93,13800.0,19.6952,19.6952,19.6888,19.6952,13800.0
2013-01-07 11:20:00,30.93,30.93,30.89,30.9,42600.0,19.6952,19.6952,19.6697,19.6761,42600.0
2013-01-07 11:25:00,30.91,30.93,30.9,30.92,24600.0,19.6824,19.6952,19.6761,19.6888,24600.0
2013-01-07 11:30:00,30.93,30.93,30.92,30.93,18300.0,19.6952,19.6952,19.6888,19.6952,18300.0
2013-01-07 11:35:00,30.93,30.93,30.88,30.88,49200.0,19.6952,19.6952,19.6633,19.6633,49200.0
2013-01-07 11:40:00,30.89,30.89,30.87,30.87,25500.0,19.6697,19.6697,19.657,19.657,25500.0
2013-01-07 11:45:00,30.87,30.88,30.86,30.87,39000.0,19.657,19.6633,19.6506,19.657,39000.0
2013-01-07 11:50:00,30.87,30.88,30.83,30.83,36900.0,19.657,19.6633,19.6315,19.6315,36900.0
2013-01-07 11:55:00,30.83,30.85,30.8,30.81,36600.0,19.6315,19.6442,19.6124,19.6188,36600.0
2013-01-07 12:00:00,30.81,30.84,30.8,30.83,31800.0,19.6188,19.6379,19.6124,19.6315,31800.0
2013-01-07 12:05:00,30.82,30.83,30.81,30.81,12000.0,19.6251,19.6315,19.6188,19.6188,12000.0
2013-01-07 12:10:00,30.81,30.83,30.81,30.83,6300.0,19.6188,19.6315,19.6188,19.6315,6300.0
2013-01-07 12:15:00,30.83,30.84,30.83,30.84,14700.0,19.6315,19.6379,19.6315,19.6379,14700.0
2013-01-07 12:20:00,30.84,30.85,30.83,30.84,31500.0,19.6379,19.6442,19.6315,19.6379,31500.0
2013-01-07 12:25:00,30.84,30.85,30.79,30.8,63000.0,19.6379,19.6442,19.606,19.6124,63000.0
2013-01-07 12:30:00,30.8,30.81,30.79,30.81,38400.0,19.6124,19.6188,19.606,19.6188,38400.0
2013-01-07 12:35:00,30.81,30.83,30.81,30.83,18600.0,19.6188,19.6315,19.6188,19.6315,18600.0
2013-01-07 12:40:00,30.82,30.83,30.81,30.82,17700.0,19.6251,19.6315,19.6188,19.6251,17700.0
2013-01-07 12:45:00,30.83,30.85,30.83,30.83,26400.0,19.6315,19.6442,19.6315,19.6315,26400.0
2013-01-07 12:50:00,30.83,30.83,30.81,30.81,30900.0,19.6315,19.6315,19.6188,19.6188,30900.0
2013-01-07 12:55:00,30.81,30.83,30.79,30.8,30900.0,19.6188,19.6315,19.606,19.6124,30900.0
2013-01-07 13:00:00,30.8,30.82,30.79,30.8,36600.0,19.6124,19.6251,19.606,19.6124,36600.0
2013-01-07 13:05:00,30.81,30.81,30.79,30.79,23700.0,19.6188,19.6188,19.606,19.606,23700.0
2013-01-07 13:10:00,30.8,30.81,30.8,30.81,18000.0,19.6124,19.6188,19.6124,19.6188,18000.0
2013-01-07 13:15:00,30.81,30.83,30.81,30.82,18600.0,19.6188,19.6315,19.6188,19.6251,18600.0
2013-01-07 13:20:00,30.81,30.83,30.81,30.83,22500.0,19.6188,19.6315,19.6188,19.6315,22500.0
2013-01-07 13:25:00,30.84,30.86,30.83,30.86,10500.0,19.6379,19.6506,19.6315,19.6506,10500.0
2013-01-07 13:30:00,30.86,30.86,30.84,30.85,15600.0,19.6506,19.6506,19.6379,19.6442,15600.0
2013-01-07 13:35:00,30.85,30.85,30.83,30.83,26100.0,19.6442,19.6442,19.6315,19.6315,26100.0
2013-01-07 13:40:00,30.84,30.85,30.8,30.82,37500.0,19.6379,19.6442,19.6124,19.6251,37500.0
2013-01-07 13:45:00,30.83,30.85,30.83,30.84,15600.0,19.6315,19.6442,19.6315,19.6379,15600.0
2013-01-07 13:50:00,30.85,30.86,30.84,30.85,18900.0,19.6442,19.6506,19.6379,19.6442,18900.0
2013-01-07 13:55:00,30.85,30.86,30.83,30.83,16500.0,19.6442,19.6506,19.6315,19.6315,16500.0
2013-01-07 14:00:00,30.84,30.85,30.83,30.85,36000.0,19.6379,19.6442,19.6315,19.6442,36000.0
2013-01-07 14:05:00,30.85,30.89,30.85,30.89,39300.0,19.6442,19.6697,19.6442,19.6697,39300.0
2013-01-07 14:10:00,30.87,30.91,30.87,30.87,55200.0,19.657,19.6824,19.657,19.657,55200.0
2013-01-07 14:15:00,30.87,30.9,30.87,30.89,34500.0,19.657,19.6761,19.657,19.6697,34500.0
2013-01-07 14:20:00,30.89,30.89,30.88,30.89,14400.0,19.6697,19.6697,19.6633,19.6697,14400.0
2013-01-07 14:25:00,30.89,30.91,30.88,30.9,32100.0,19.6697,19.6824,19.6633,19.6761,32100.0
2013-01-07 14:30:00,30.89,30.93,30.89,30.9,43200.0,19.6697,19.6952,19.6697,19.6761,43200.0
2013-01-07 14:35:00,30.9,30.91,30.89,30.9,21300.0,19.6761,19.6824,19.6697,19.6761,21300.0
2013-01-07 14:40:00,30.9,30.91,30.87,30.88,49200.0,19.6761,19.6824,19.657,19.6633,49200.0
2013-01-07 14:45:00,30.89,30.89,30.87,30.87,47700.0,19.6697,19.6697,19.657,19.657,47700.0
2013-01-07 14:50:00,30.87,30.87,30.85,30.87,45600.0,19.657,19.657,19.6442,19.657,45600.0
2013-01-07 14:55:00,30.87,30.89,30.87,30.88,48000.0,19.657,19.6697,19.657,19.6633,48000.0
2013-01-07 15:00:00,30.89,30.89,30.88,30.89,34500.0,19.6697,19.6697,19.6633,19.6697,34500.0
2013-01-07 15:05:00,30.89,30.89,30.87,30.87,35100.0,19.6697,19.6697,19.657,19.657,35100.0
2013-01-07 15:10:00,30.88,30.89,30.87,30.88,44400.0,19.6633,19.6697,19.657,19.6633,44400.0
2013-01-07 15:15:00,30.89,30.89,30.88,30.89,28800.0,19.6697,19.6697,19.6633,19.6697,28800.0
2013-01-07 15:20:00,30.89,30.9,30.89,30.89,45000.0,19.6697,19.6761,19.6697,19.6697,45000.0
2013-01-07 15:25:00,30.89,30.94,30.89,30.94,67800.0,19.6697,19.7015,19.6697,19.7015,67800.0
2013-01-07 15:30:00,30.93,30.94,30.92,30.93,97500.0,19.6952,19.7015,19.6888,19.6952,97500.0
2013-01-07 15:35:00,30.93,30.93,30.87,30.87,141600.0,19.6952,19.6952,19.657,19.657,141600.0
2013-01-07 15:40:00,30.87,30.88,30.86,30.87,94200.0,19.657,19.6633,19.6506,19.657,94200.0
2013-01-07 15:45:00,30.87,30.88,30.85,30.86,145800.0,19.657,19.6633,19.6442,19.6506,145800.0
2013-01-07 15:50:00,30.86,30.88,30.86,30.86,222000.0,19.6506,19.6633,19.6506,19.6506,222000.0
2013-01-07 15:55:00,30.86,30.87,30.84,30.87,399600.0,19.6506,19.657,19.6379,19.657,399600.0
2013-01-08 09:30:00,30.75,30.76,30.61,30.63,102600.0,19.5805,19.5869,19.4914,19.5041,102600.0
2013-01-08 09:35:00,30.65,30.75,30.65,30.73,30150.0,19.5169,19.5805,19.5169,19.5678,30150.0
2013-01-08 09:40:00,30.72,30.77,30.68,30.73,30450.0,19.5614,19.5933,19.536,19.5678,30450.0
2013-01-08 09:45:00,30.73,30.74,30.67,30.67,21300.0,19.5678,19.5742,19.5296,19.5296,21300.0
2013-01-08 09:50:00,30.67,30.69,30.6,30.61,21000.0,19.5296,19.5423,19.485,19.4914,21000.0
2013-01-08 09:55:00,30.63,30.63,30.53,30.57,44850.0,19.5041,19.5041,19.4405,19.4659,44850.0
2013-01-08 10:00:00,30.55,30.57,30.51,30.53,51300.0,19.4532,19.4659,19.4277,19.4405,51300.0
2013-01-08 10:05:00,30.54,30.54,30.49,30.52,60750.0,19.4468,19.4468,19.415,19.4341,60750.0
2013-01-08 10:10:00,30.53,30.55,30.47,30.47,30300.0,19.4405,19.4532,19.4023,19.4023,30300.0
2013-01-08 10:15:00,30.48,30.48,30.43,30.44,27600.0,19.4086,19.4086,19.3768,19.3831,27600.0
2013-01-08 10:20:00,30.44,30.47,30.43,30.43,16050.0,19.3831,19.4023,19.3768,19.3768,16050.0
2013-01-08 10:25:00,30.43,30.43,30.39,30.39,28950.0,19.3768,19.3768,19.3513,19.3513,28950.0
2013-01-08 10:30:00,30.4,30.41,30.39,30.4,33900.0,19.3577,19.364,19.3513,19.3577,33900.0
2013-01-08 10:35:00,30.39,30.41,30.35,30.35,39450.0,19.3513,19.364,19.3258,19.3258,39450.0
2013-01-08 10:40:00,30.36,30.41,30.35,30.41,24300.0,19.3322,19.364,19.3258,19.364,24300.0
2013-01-08 10:45:00,30.4,30.45,30.39,30.45,50700.0,19.3577,19.3895,19.3513,19.3895,50700.0
2013-01-08 10:50:00,30.43,30.47,30.43,30.43,29400.0,19.3768,19.4023,19.3768,19.3768,29400.0
2013-01-08 10:55:00,30.43,30.43,30.41,30.41,10350.0,19.3768,19.3768,19.364,19.364,10350.0
2013-01-08 11:00:00,30.41,30.45,30.41,30.43,16350.0,19.364,19.3895,19.364,19.3768,16350.0
2013-01-08 11:05:00,30.43,30.44,30.37,30.4,15000.0,19.3768,19.3831,19.3386,19.3577,15000.0
2013-01-08 11:10:00,30.4,30.41,30.37,30.39,9150.0,19.3577,19.364,19.3386,19.3513,9150.0
2013-01-08 11:15:00,30.37,30.39,30.37,30.38,14550.0,19.3386,19.3513,19.3386,19.3449,14550.0
2013-01-08 11:20:00,30.38,30.39,30.35,30.39,19350.0,19.3449,19.3513,19.3258,19.3513,19350.0
2013-01-08 11:25:00,30.39,30.42,30.39,30.42,14100.0,19.3513,19.3704,19.3513,19.3704,14100.0
2013-01-08 11:30:00,30.42,30.43,30.41,30.43,11250.0,19.3704,19.3768,19.364,19.3768,11250.0
2013-01-08 11:35:00,30.43,30.45,30.41,30.44,17400.0,19.3768,19.3895,19.364,19.3831,17400.0
2013-01-08 11:40:00,30.44,30.44,30.42,30.44,16650.0,19.3831,19.3831,19.3704,19.3831,16650.0
2013-01-08 11:45:00,30.43,30.44,30.39,30.4,21150.0,19.3768,19.3831,19.3513,19.3577,21150.0
2013-01-08 11:50:00,30.4,30.4,30.33,30.33,22650.0,19.3577,19.3577,19.3131,19.3131,22650.0
2013-01-08 11:55:00,30.33,30.36,30.33,30.36,16200.0,19.3131,19.3322,19.3131,19.3322,16200.0
2013-01-08 12:00:00,30.37,30.43,30.37,30.43,13050.0,19.3386,19.3768,19.3386,19.3768,13050.0
2013-01-08 12:05:00,30.43,30.45,30.43,30.44,11100.0,19.3768,19.3895,19.3768,19.3831,11100.0
2013-01-08 12:10:00,30.44,30.47,30.43,30.45,23850.0,19.3831,19.4023,19.3768,19.3895,23850.0
2013-01-08 12:15:00,30.45,30.5,30.45,30.49,45300.0,19.3895,19.4214,19.3895,19.415,45300.0
2013-01-08 12:20:00,30.49,30.52,30.49,30.51,28350.0,19.415,19.4341,19.415,19.4277,28350.0
2013-01-08 12:25:00,30.51,30.51,30.49,30.51,40350.0,19.4277,19.4277,19.415,19.4277,40350.0
2013-01-08 12:30:00,30.51,30.53,30.5,30.5,7500.0,19.4277,19.4405,19.4214,19.4214,7500.0
2013-01-08 12:35:00,30.5,30.52,30.46,30.49,16350.0,19.4214,19.4341,19.3959,19.415,16350.0
2013-01-08 12:40:00,30.49,30.51,30.49,30.51,5100.0,19.415,19.4277,19.415,19.4277,5100.0
2013-01-08 12:45:00,30.5,30.51,30.49,30.49,9750.0,19.4214,19.4277,19.415,19.415,9750.0
2013-01-08 12:50:00,30.48,30.49,30.47,30.47,5850.0,19.4086,19.415,19.4023,19.4023,5850.0
2013-01-08 12:55:00,30.47,30.47,30.43,30.45,12150.0,19.4023,19.4023,19.3768,19.3895,12150.0
2013-01-08 13:00:00,30.45,30.47,30.44,30.47,9150.0,19.3895,19.4023,19.3831,19.4023,9150.0
2013-01-08 13:05:00,30.47,30.47,30.47,30.47,5700.0,19.4023,19.4023,19.4023,19.4023,5700.0
2013-01-08 13:10:00,30.47,30.47,30.45,30.46,5550.0,19.4023,19.4023,19.3895,19.3959,5550.0
2013-01-08 13:15:00,30.46,30.5,30.46,30.47,9150.0,19.3959,19.4214,19.3959,19.4023,9150.0
2013-01-08 13:20:00,30.48,30.49,30.47,30.48,3750.0,19.4086,19.415,19.4023,19.4086,3750.0
2013-01-08 13:25:00,30.48,30.48,30.46,30.46,12000.0,19.4086,19.4086,19.3959,19.3959,12000.0
2013-01-08 13:30:00,30.46,30.48,30.45,30.47,10650.0,19.3959,19.4086,19.3895,19.4023,10650.0
2013-01-08 13:35:00,30.47,30.48,30.45,30.46,7050.0,19.4023,19.4086,19.3895,19.3959,7050.0
2013-01-08 13:40:00,30.47,30.47,30.46,30.47,9000.0,19.4023,19.4023,19.3959,19.4023,9000.0
2013-01-08 13:45:00,30.47,30.49,30.46,30.47,16800.0,19.4023,19.415,19.3959,19.4023,16800.0
2013-01-08 13:50:00,30.47,30.49,30.46,30.48,29250.0,19.4023,19.415,19.3959,19.4086,29250.0
2013-01-08 13:55:00,30.48,30.51,30.47,30.48,13200.0,19.4086,19.4277,19.4023,19.4086,13200.0
2013-01-08 14:00:00,30.5,30.52,30.49,30.5,16350.0,19.4214,19.4341,19.415,19.4214,16350.0
2013-01-08 14:05:00,30.5,30.5,30.47,30.48,16350.0,19.4214,19.4214,19.4023,19.4086,16350.0
2013-01-08 14:10:00,30.48,30.51,30.48,30.5,15150.0,19.4086,19.4277,19.4086,19.4214,15150.0
2013-01-08 14:15:00,30.5,30.5,30.47,30.47,12300.0,19.4214,19.4214,19.4023,19.4023,12300.0
2013-01-08 14:20:00,30.47,30.48,30.46,30.47,11850.0,19.4023,19.4086,19.3959,19.4023,11850.0
2013-01-08 14:25:00,30.47,30.5,30.47,30.48,19650.0,19.4023,19.4214,19.4023,19.4086,19650.0
2013-01-08 14:30:00,30.47,30.49,30.47,30.47,20550.0,19.4023,19.415,19.4023,19.4023,20550.0
2013-01-08 14:35:00,30.48,30.48,30.45,30.45,16050.0,19.4086,19.4086,19.3895,19.3895,16050.0
2013-01-08 14:40:00,30.46,30.47,30.43,30.43,19500.0,19.3959,19.4023,19.3768,19.3768,19500.0
2013-01-08 14:45:00,30.43,30.43,30.4,30.41,21450.0,19.3768,19.3768,19.3577,19.364,21450.0
2013-01-08 14:50:00,30.41,30.43,30.41,30.43,21600.0,19.364,19.3768,19.364,19.3768,21600.0
2013-01-08 14:55:00,30.43,30.44,30.41,30.41,17400.0,19.3768,19.3831,19.364,19.364,17400.0
2013-01-08 15:00:00,30.42,30.48,30.41,30.47,29250.0,19.3704,19.4086,19.364,19.4023,29250.0
2013-01-08 15:05:00,30.48,30.51,30.47,30.51,36150.0,19.4086,19.4277,19.4023,19.4277,36150.0
2013-01-08 15:10:00,30.51,30.54,30.51,30.54,31200.0,19.4277,19.4468,19.4277,19.4468,31200.0
2013-01-08 15:15:00,30.53,30.55,30.53,30.55,52650.0,19.4405,19.4532,19.4405,19.4532,52650.0
2013-01-08 15:20:00,30.56,30.6,30.55,30.58,43650.0,19.4596,19.485,19.4532,19.4723,43650.0
2013-01-08 15:25:00,30.58,30.61,30.58,30.59,45000.0,19.4723,19.4914,19.4723,19.4787,45000.0
2013-01-08 15:30:00,30.59,30.59,30.55,30.57,30450.0,19.4787,19.4787,19.4532,19.4659,30450.0
2013-01-08 15:35:00,30.58,30.58,30.53,30.56,53700.0,19.4723,19.4723,19.4405,19.4596,53700.0
2013-01-08 15:40:00,30.55,30.56,30.53,30.54,24900.0,19.4532,19.4596,19.4405,19.4468,24900.0
2013-01-08 15:45:00,30.55,30.55,30.5,30.51,37050.0,19.4532,19.4532,19.4214,19.4277,37050.0
2013-01-08 15:50:00,30.51,30.57,30.51,30.55,87750.0,19.4277,19.4659,19.4277,19.4532,87750.0
2013-01-08 15:55:00,30.55,30.59,30.53,30.59,123750.0,19.4532,19.4787,19.4405,19.4787,123750.0
2013-01-09 09:30:00,30.38,30.49,30.32,30.39,158550.0,19.3449,19.415,19.3067,19.3513,158550.0
2013-01-09 09:35:00,30.39,30.46,30.37,30.4,122850.0,19.3513,19.3959,19.3386,19.3577,122850.0
2013-01-09 09:40:00,30.39,30.41,30.37,30.4,67950.0,19.3513,19.364,19.3386,19.3577,67950.0
2013-01-09 09:45:00,30.4,30.41,30.37,30.37,26550.0,19.3577,19.364,19.3386,19.3386,26550.0
2013-01-09 09:50:00,30.37,30.47,30.37,30.46,61800.0,19.3386,19.4023,19.3386,19.3959,61800.0
2013-01-09 09:55:00,30.46,30.48,30.4,30.41,58350.0,19.3959,19.4086,19.3577,19.364,58350.0
2013-01-09 10:00:00,30.41,30.46,30.39,30.45,131850.0,19.364,19.3959,19.3513,19.3895,131850.0
2013-01-09 10:05:00,30.46,30.47,30.39,30.41,38250.0,19.3959,19.4023,19.3513,19.364,38250.0
2013-01-09 10:10:00,30.41,30.47,30.41,30.46,42450.0,19.364,19.4023,19.364,19.3959,42450.0
2013-01-09 10:15:00,30.46,30.53,30.46,30.49,27900.0,19.3959,19.4405,19.3959,19.415,27900.0
2013-01-09 10:20:00,30.49,30.49,30.45,30.46,49500.0,19.415,19.415,19.3895,19.3959,49500.0
2013-01-09 10:25:00,30.45,30.45,30.42,30.43,47850.0,19.3895,19.3895,19.3704,19.3768,47850.0
2013-01-09 10:30:00,30.43,30.43,30.42,30.43,26700.0,19.3768,19.3768,19.3704,19.3768,26700.0
2013-01-09 10:35:00,30.41,30.44,30.39,30.41,46050.0,19.364,19.3831,19.3513,19.364,46050.0
2013-01-09 10:40:00,30.41,30.42,30.39,30.39,33600.0,19.364,19.3704,19.3513,19.3513,33600.0
2013-01-09 10:45:00,30.39,30.41,30.35,30.35,44850.0,19.3513,19.364,19.3258,19.3258,44850.0
2013-01-09 10:50:00,30.35,30.36,30.33,30.35,44700.0,19.3258,19.3322,19.3131,19.3258,44700.0
2013-01-09 10:55:00,30.35,30.35,30.33,30.33,18600.0,19.3258,19.3258,19.3131,19.3131,18600.0
2013-01-09 11:00:00,30.34,30.37,30.34,30.37,20550.0,19.3195,19.3386,19.3195,19.3386,20550.0
2013-01-09 11:05:00,30.37,30.39,30.36,30.39,17850.0,19.3386,19.3513,19.3322,19.3513,17850.0
2013-01-09 11:10:00,30.38,30.39,30.37,30.37,13200.0,19.3449,19.3513,19.3386,19.3386,13200.0
2013-01-09 11:15:00,30.37,30.39,30.37,30.37,16800.0,19.3386,19.3513,19.3386,19.3386,16800.0
2013-01-09 11:20:00,30.36,30.38,30.36,30.38,42900.0,19.3322,19.3449,19.3322,19.3449,42900.0
2013-01-09 11:25:00,30.39,30.41,30.38,30.4,15150.0,19.3513,19.364,19.3449,19.3577,15150.0
2013-01-09 11:30:00,30.41,30.43,30.39,30.4,17550.0,19.364,19.3768,19.3513,19.3577,17550.0
2013-01-09 11:35:00,30.4,30.41,30.39,30.41,15000.0,19.3577,19.364,19.3513,19.364,15000.0
2013-01-09 11:40:00,30.41,30.43,30.41,30.41,12300.0,19.364,19.3768,19.364,19.364,12300.0
2013-01-09 11:45:00,30.42,30.45,30.4,30.41,76950.0,19.3704,19.3895,19.3577,19.364,76950.0
2013-01-09 11:50:00,30.4,30.41,30.35,30.37,28950.0,19.3577,19.364,19.3258,19.3386,28950.0
2013-01-09 11:55:00,30.36,30.38,30.36,30.38,17850.0,19.3322,19.3449,19.3322,19.3449,17850.0
2013-01-09 12:00:00,30.38,30.38,30.37,30.38,18750.0,19.3449,19.3449,19.3386,19.3449,18750.0
2013-01-09 12:05:00,30.37,30.38,30.37,30.37,23550.0,19.3386,19.3449,19.3386,19.3386,23550.0
2013-01-09 12:10:00,30.37,30.38,30.36,30.37,27900.0,19.3386,19.3449,19.3322,19.3386,27900.0
2013-01-09 12:15:00,30.36,30.37,30.33,30.36,27450.0,19.3322,19.3386,19.3131,19.3322,27450.0
2013-01-09 12:20:00,30.37,30.39,30.36,30.37,30000.0,19.3386,19.3513,19.3322,19.3386,30000.0
2013-01-09 12:25:00,30.37,30.37,30.36,30.37,13500.0,19.3386,19.3386,19.3322,19.3386,13500.0
2013-01-09 12:30:00,30.37,30.38,30.35,30.38,22800.0,19.3386,19.3449,19.3258,19.3449,22800.0
2013-01-09 12:35:00,30.39,30.39,30.37,30.38,9150.0,19.3513,19.3513,19.3386,19.3449,9150.0
2013-01-09 12:40:00,30.37,30.38,30.33,30.33,14550.0,19.3386,19.3449,19.3131,19.3131,14550.0
2013-01-09 12:45:00,30.33,30.36,30.32,30.35,18150.0,19.3131,19.3322,19.3067,19.3258,18150.0
2013-01-09 12:50:00,30.35,30.35,30.33,30.35,13050.0,19.3258,19.3258,19.3131,19.3258,13050.0
2013-01-09 12:55:00,30.35,30.37,30.34,30.37,10950.0,19.3258,19.3386,19.3195,19.3386,10950.0
2013-01-09 13:00:00,30.36,30.37,30.33,30.34,5400.0,19.3322,19.3386,19.3131,19.3195,5400.0
2013-01-09 13:05:00,30.34,30.35,30.31,30.33,18150.0,19.3195,19.3258,19.3004,19.3131,18150.0
2013-01-09 13:10:00,30.33,30.34,30.28,30.29,40200.0,19.3131,19.3195,19.2813,19.2876,40200.0
2013-01-09 13:15:00,30.29,30.32,30.28,30.32,9450.0,19.2876,19.3067,19.2813,19.3067,9450.0
2013-01-09 13:20:00,30.33,30.35,30.33,30.35,21900.0,19.3131,19.3258,19.3131,19.3258,21900.0
2013-01-09 13:25:00,30.35,30.36,30.32,30.33,11850.0,19.3258,19.3322,19.3067,19.3131,11850.0
2013-01-09 13:30:00,30.32,30.35,30.32,30.34,12600.0,19.3067,19.3258,19.3067,19.3195,12600.0
2013-01-09 13:35:00,30.34,30.35,30.31,30.34,16800.0,19.3195,19.3258,19.3004,19.3195,16800.0
2013-01-09 13:40:00,30.35,30.35,30.33,30.35,25800.0,19.3258,19.3258,19.3131,19.3258,25800.0
2013-01-09 13:45:00,30.35,30.36,30.35,30.35,8550.0,19.3258,19.3322,19.3258,19.3258,8550.0
2013-01-09 13:50:00,30.35,30.37,30.35,30.37,45600.0,19.3258,19.3386,19.3258,19.3386,45600.0
2013-01-09 13:55:00,30.37,30.43,30.37,30.43,38100.0,19.3386,19.3768,19.3386,19.3768,38100.0
2013-01-09 14:00:00,30.42,30.43,30.41,30.43,22650.0,19.3704,19.3768,19.364,19.3768,22650.0
2013-01-09 14:05:00,30.43,30.43,30.41,30.42,32850.0,19.3768,19.3768,19.364,19.3704,32850.0
2013-01-09 14:10:00,30.43,30.45,30.41,30.44,28050.0,19.3768,19.3895,19.364,19.3831,28050.0
2013-01-09 14:15:00,30.44,30.44,30.41,30.41,30150.0,19.3831,19.3831,19.364,19.364,30150.0
2013-01-09 14:20:00,30.41,30.41,30.39,30.41,16650.0,19.364,19.364,19.3513,19.364,16650.0
2013-01-09 14:25:00,30.41,30.42,30.41,30.42,9600.0,19.364,19.3704,19.364,19.3704,9600.0
2013-01-09 14:30:00,30.42,30.47,30.42,30.47,32550.0,19.3704,19.4023,19.3704,19.4023,32550.0
2013-01-09 14:35:00,30.47,30.48,30.44,30.45,30300.0,19.4023,19.4086,19.3831,19.3895,30300.0
2013-01-09 14:40:00,30.45,30.46,30.42,30.42,22350.0,19.3895,19.3959,19.3704,19.3704,22350.0
2013-01-09 14:45:00,30.41,30.41,30.37,30.37,46050.0,19.364,19.364,19.3386,19.3386,46050.0
2013-01-09 14:50:00,30.38,30.39,30.33,30.33,34650.0,19.3449,19.3513,19.3131,19.3131,34650.0
2013-01-09 14:55:00,30.33,30.33,30.32,30.33,37050.0,19.3131,19.3131,19.3067,19.3131,37050.0
2013-01-09 15:00:00,30.33,30.37,30.31,30.37,45750.0,19.3131,19.3386,19.3004,19.3386,45750.0
2013-01-09 15:05:00,30.37,30.37,30.32,30.32,61800.0,19.3386,19.3386,19.3067,19.3067,61800.0
2013-01-09 15:10:00,30.33,30.39,30.31,30.39,50400.0,19.3131,19.3513,19.3004,19.3513,50400.0
2013-01-09 15:15:00,30.39,30.39,30.36,30.37,37050.0,19.3513,19.3513,19.3322,19.3386,37050.0
2013-01-09 15:20:00,30.37,30.4,30.36,30.39,46500.0,19.3386,19.3577,19.3322,19.3513,46500.0
2013-01-09 15:25:00,30.39,30.39,30.38,30.39,24150.0,19.3513,19.3513,19.3449,19.3513,24150.0
2013-01-09 15:30:00,30.39,30.39,30.36,30.36,35550.0,19.3513,19.3513,19.3322,19.3322,35550.0
2013-01-09 15:35:00,30.36,30.37,30.33,30.33,37650.0,19.3322,19.3386,19.3131,19.3131,37650.0
2013-01-09 15:40:00,30.34,30.34,30.31,30.32,54450.0,19.3195,19.3195,19.3004,19.3067,54450.0
2013-01-09 15:45:00,30.33,30.35,30.32,30.33,43650.0,19.3131,19.3258,19.3067,19.3131,43650.0
2013-01-09 15:50:00,30.34,30.39,30.33,30.35,125700.0,19.3195,19.3513,19.3131,19.3258,125700.0
2013-01-09 15:55:00,30.35,30.43,30.35,30.41,188100.0,19.3258,19.3768,19.3258,19.364,188100.0
2013-01-10 09:30:00,30.61,30.61,30.47,30.53,63450.0,19.4914,19.4914,19.4023,19.4405,63450.0
2013-01-10 09:35:00,30.49,30.59,30.44,30.51,39750.0,19.415,19.4787,19.3831,19.4277,39750.0
2013-01-10 09:40:00,30.51,30.51,30.4,30.45,31050.0,19.4277,19.4277,19.3577,19.3895,31050.0
2013-01-10 09:45:00,30.45,30.46,30.37,30.41,56250.0,19.3895,19.3959,19.3386,19.364,56250.0
2013-01-10 09:50:00,30.41,30.41,30.32,30.33,31650.0,19.364,19.364,19.3067,19.3131,31650.0
2013-01-10 09:55:00,30.33,30.39,30.32,30.35,56250.0,19.3131,19.3513,19.3067,19.3258,56250.0
2013-01-10 10:00:00,30.36,30.43,30.34,30.4,69000.0,19.3322,19.3768,19.3195,19.3577,69000.0
2013-01-10 10:05:00,30.41,30.47,30.38,30.47,39450.0,19.364,19.4023,19.3449,19.4023,39450.0
2013-01-10 10:10:00,30.47,30.53,30.47,30.5,29250.0,19.4023,19.4405,19.4023,19.4214,29250.0
2013-01-10 10:15:00,30.49,30.51,30.45,30.51,49350.0,19.415,19.4277,19.3895,19.4277,49350.0
2013-01-10 10:20:00,30.52,30.55,30.49,30.51,34500.0,19.4341,19.4532,19.415,19.4277,34500.0
2013-01-10 10:25:00,30.51,30.53,30.47,30.49,57900.0,19.4277,19.4405,19.4023,19.415,57900.0
2013-01-10 10:30:00,30.49,30.49,30.42,30.43,38700.0,19.415,19.415,19.3704,19.3768,38700.0
2013-01-10 10:35:00,30.43,30.44,30.39,30.44,23850.0,19.3768,19.3831,19.3513,19.3831,23850.0
2013-01-10 10:40:00,30.43,30.47,30.41,30.45,21450.0,19.3768,19.4023,19.364,19.3895,21450.0
2013-01-10 10:45:00,30.45,30.47,30.41,30.45,33150.0,19.3895,19.4023,19.364,19.3895,33150.0
2013-01-10 10:50:00,30.45,30.53,30.45,30.53,25800.0,19.3895,19.4405,19.3895,19.4405,25800.0
2013-01-10 10:55:00,30.53,30.53,30.46,30.46,26400.0,19.4405,19.4405,19.3959,19.3959,26400.0
2013-01-10 11:00:00,30.45,30.49,30.43,30.49,52350.0,19.3895,19.415,19.3768,19.415,52350.0
2013-01-10 11:05:00,30.48,30.5,30.46,30.47,41700.0,19.4086,19.4214,19.3959,19.4023,41700.0
2013-01-10 11:10:00,30.47,30.49,30.39,30.39,19050.0,19.4023,19.415,19.3513,19.3513,19050.0
2013-01-10 11:15:00,30.39,30.43,30.39,30.41,16200.0,19.3513,19.3768,19.3513,19.364,16200.0
2013-01-10 11:20:00,30.43,30.45,30.41,30.42,9000.0,19.3768,19.3895,19.364,19.3704,9000.0
2013-01-10 11:25:00,30.42,30.47,30.41,30.45,18150.0,19.3704,19.4023,19.364,19.3895,18150.0
2013-01-10 11:30:00,30.46,30.47,30.42,30.43,15450.0,19.3959,19.4023,19.3704,19.3768,15450.0
2013-01-10 11:35:00,30.43,30.45,30.42,30.44,15300.0,19.3768,19.3895,19.3704,19.3831,15300.0
2013-01-10 11:40:00,30.44,30.45,30.41,30.45,39900.0,19.3831,19.3895,19.364,19.3895,39900.0
2013-01-10 11:45:00,30.47,30.47,30.44,30.46,39150.0,19.4023,19.4023,19.3831,19.3959,39150.0
2013-01-10 11:50:00,30.47,30.47,30.44,30.47,38850.0,19.4023,19.4023,19.3831,19.4023,38850.0
2013-01-10 11:55:00,30.47,30.49,30.45,30.49,29100.0,19.4023,19.415,19.3895,19.415,29100.0
2013-01-10 12:00:00,30.49,30.5,30.47,30.47,5850.0,19.415,19.4214,19.4023,19.4023,5850.0
2013-01-10 12:05:00,30.47,30.49,30.47,30.48,11400.0,19.4023,19.415,19.4023,19.4086,11400.0
2013-01-10 12:10:00,30.49,30.55,30.49,30.55,14850.0,19.415,19.4532,19.415,19.4532,14850.0
2013-01-10 12:15:00,30.55,30.57,30.53,30.57,22800.0,19.4532,19.4659,19.4405,19.4659,22800.0
2013-01-10 12:20:00,30.57,30.58,30.55,30.56,13650.0,19.4659,19.4723,19.4532,19.4596,13650.0
2013-01-10 12:25:00,30.57,30.57,30.55,30.55,10500.0,19.4659,19.4659,19.4532,19.4532,10500.0
2013-01-10 12:30:00,30.56,30.57,30.56,30.57,7650.0,19.4596,19.4659,19.4596,19.4659,7650.0
2013-01-10 12:35:00,30.57,30.58,30.56,30.57,9300.0,19.4659,19.4723,19.4596,19.4659,9300.0
2013-01-10 12:40:00,30.58,30.59,30.54,30.54,17550.0,19.4723,19.4787,19.4468,19.4468,17550.0
2013-01-10 12:45:00,30.54,30.55,30.54,30.55,20100.0,19.4468,19.4532,19.4468,19.4532,20100.0
2013-01-10 12:50:00,30.55,30.55,30.51,30.52,13050.0,19.4532,19.4532,19.4277,19.4341,13050.0
2013-01-10 12:55:00,30.52,30.57,30.52,30.57,12300.0,19.4341,19.4659,19.4341,19.4659,12300.0
2013-01-10 13:00:00,30.58,30.59,30.55,30.57,23400.0,19.4723,19.4787,19.4532,19.4659,23400.0
2013-01-10 13:05:00,30.57,30.58,30.55,30.55,15900.0,19.4659,19.4723,19.4532,19.4532,15900.0
2013-01-10 13:10:00,30.55,30.57,30.54,30.57,20100.0,19.4532,19.4659,19.4468,19.4659,20100.0
2013-01-10 13:15:00,30.57,30.58,30.57,30.58,7200.0,19.4659,19.4723,19.4659,19.4723,7200.0
2013-01-10 13:20:00,30.58,30.61,30.57,30.57,23100.0,19.4723,19.4914,19.4659,19.4659,23100.0
2013-01-10 13:25:00,30.57,30.57,30.55,30.55,11100.0,19.4659,19.4659,19.4532,19.4532,11100.0
2013-01-10 13:30:00,30.55,30.57,30.55,30.55,9300.0,19.4532,19.4659,19.4532,19.4532,9300.0
2013-01-10 13:35:00,30.55,30.55,30.53,30.55,6900.0,19.4532,19.4532,19.4405,19.4532,6900.0
2013-01-10 13:40:00,30.55,30.56,30.55,30.55,11550.0,19.4532,19.4596,19.4532,19.4532,11550.0
2013-01-10 13:45:00,30.55,30.57,30.55,30.55,10500.0,19.4532,19.4659,19.4532,19.4532,10500.0
2013-01-10 13:50:00,30.56,30.57,30.55,30.57,7800.0,19.4596,19.4659,19.4532,19.4659,7800.0
2013-01-10 13:55:00,30.57,30.58,30.55,30.55,14850.0,19.4659,19.4723,19.4532,19.4532,14850.0
2013-01-10 14:00:00,30.56,30.56,30.55,30.55,15000.0,19.4596,19.4596,19.4532,19.4532,15000.0
2013-01-10 14:05:00,30.55,30.55,30.52,30.52,22800.0,19.4532,19.4532,19.4341,19.4341,22800.0
2013-01-10 14:10:00,30.52,30.52,30.49,30.49,20100.0,19.4341,19.4341,19.415,19.415,20100.0
2013-01-10 14:15:00,30.49,30.51,30.49,30.49,14100.0,19.415,19.4277,19.415,19.415,14100.0
2013-01-10 14:20:00,30.5,30.51,30.47,30.48,18900.0,19.4214,19.4277,19.4023,19.4086,18900.0
2013-01-10 14:25:00,30.48,30.48,30.46,30.47,10650.0,19.4086,19.4086,19.3959,19.4023,10650.0
2013-01-10 14:30:00,30.46,30.47,30.44,30.47,26100.0,19.3959,19.4023,19.3831,19.4023,26100.0
2013-01-10 14:35:00,30.47,30.5,30.47,30.49,13650.0,19.4023,19.4214,19.4023,19.415,13650.0
2013-01-10 14:40:00,30.5,30.52,30.49,30.51,42450.0,19.4214,19.4341,19.415,19.4277,42450.0
2013-01-10 14:45:00,30.51,30.53,30.5,30.51,18300.0,19.4277,19.4405,19.4214,19.4277,18300.0
2013-01-10 14:50:00,30.52,30.54,30.51,30.52,27900.0,19.4341,19.4468,19.4277,19.4341,27900.0
2013-01-10 14:55:00,30.52,30.55,30.49,30.55,98250.0,19.4341,19.4532,19.415,19.4532,98250.0
2013-01-10 15:00:00,30.55,30.59,30.55,30.57,34350.0,19.4532,19.4787,19.4532,19.4659,34350.0
2013-01-10 15:05:00,30.57,30.59,30.57,30.59,26100.0,19.4659,19.4787,19.4659,19.4787,26100.0
2013-01-10 15:10:00,30.59,30.61,30.59,30.61,29700.0,19.4787,19.4914,19.4787,19.4914,29700.0
2013-01-10 15:15:00,30.61,30.61,30.59,30.61,24150.0,19.4914,19.4914,19.4787,19.4914,24150.0
2013-01-10 15:20:00,30.61,30.67,30.61,30.65,73350.0,19.4914,19.5296,19.4914,19.5169,73350.0
2013-01-10 15:25:00,30.66,30.69,30.65,30.68,80100.0,19.5232,19.5423,19.5169,19.536,80100.0
2013-01-10 15:30:00,30.68,30.69,30.65,30.66,33000.0,19.536,19.5423,19.5169,19.5232,33000.0
2013-01-10 15:35:00,30.65,30.69,30.65,30.68,46500.0,19.5169,19.5423,19.5169,19.536,46500.0
2013-01-10 15:40:00,30.68,30.69,30.65,30.65,60150.0,19.536,19.5423,19.5169,19.5169,60150.0
2013-01-10 15:45:00,30.65,30.67,30.65,30.66,77550.0,19.5169,19.5296,19.5169,19.5232,77550.0
2013-01-10 15:50:00,30.66,30.69,30.65,30.68,149700.0,19.5232,19.5423,19.5169,19.536,149700.0
2013-01-10 15:55:00,30.69,30.69,30.63,30.67,298050.0,19.5423,19.5423,19.5041,19.5296,298050.0
2013-01-11 09:30:00,30.71,30.94,30.6,30.6,39900.0,19.5551,19.7015,19.485,19.485,39900.0
2013-01-11 09:35:00,30.61,30.62,30.5,30.52,54000.0,19.4914,19.4978,19.4214,19.4341,54000.0
2013-01-11 09:40:00,30.53,30.61,30.53,30.6,26100.0,19.4405,19.4914,19.4405,19.485,26100.0
2013-01-11 09:45:00,30.59,30.6,30.49,30.53,132900.0,19.4787,19.485,19.415,19.4405,132900.0
2013-01-11 09:50:00,30.52,30.59,30.51,30.55,37050.0,19.4341,19.4787,19.4277,19.4532,37050.0
2013-01-11 09:55:00,30.55,30.55,30.5,30.53,33300.0,19.4532,19.4532,19.4214,19.4405,33300.0
2013-01-11 10:00:00,30.53,30.55,30.51,30.51,42900.0,19.4405,19.4532,19.4277,19.4277,42900.0
2013-01-11 10:05:00,30.49,30.51,30.44,30.45,24900.0,19.415,19.4277,19.3831,19.3895,24900.0
2013-01-11 10:10:00,30.45,30.47,30.43,30.47,16950.0,19.3895,19.4023,19.3768,19.4023,16950.0
2013-01-11 10:15:00,30.47,30.47,30.42,30.43,11850.0,19.4023,19.4023,19.3704,19.3768,11850.0
2013-01-11 10:20:00,30.43,30.46,30.41,30.46,22950.0,19.3768,19.3959,19.364,19.3959,22950.0
2013-01-11 10:25:00,30.46,30.49,30.44,30.46,29400.0,19.3959,19.415,19.3831,19.3959,29400.0
2013-01-11 10:30:00,30.45,30.51,30.43,30.48,34650.0,19.3895,19.4277,19.3768,19.4086,34650.0
2013-01-11 10:35:00,30.48,30.5,30.47,30.5,31650.0,19.4086,19.4214,19.4023,19.4214,31650.0
2013-01-11 10:40:00,30.51,30.54,30.51,30.53,9000.0,19.4277,19.4468,19.4277,19.4405,9000.0
2013-01-11 10:45:00,30.53,30.57,30.53,30.56,12750.0,19.4405,19.4659,19.4405,19.4596,12750.0
2013-01-11 10:50:00,30.57,30.57,30.54,30.55,16800.0,19.4659,19.4659,19.4468,19.4532,16800.0
2013-01-11 10:55:00,30.55,30.55,30.51,30.54,17700.0,19.4532,19.4532,19.4277,19.4468,17700.0
2013-01-11 11:00:00,30.54,30.56,30.54,30.55,9900.0,19.4468,19.4596,19.4468,19.4532,9900.0
2013-01-11 11:05:00,30.55,30.59,30.55,30.56,42300.0,19.4532,19.4787,19.4532,19.4596,42300.0
2013-01-11 11:10:00,30.56,30.59,30.56,30.58,8550.0,19.4596,19.4787,19.4596,19.4723,8550.0
2013-01-11 11:15:00,30.59,30.61,30.59,30.6,16200.0,19.4787,19.4914,19.4787,19.485,16200.0
2013-01-11 11:20:00,30.59,30.61,30.59,30.6,15600.0,19.4787,19.4914,19.4787,19.485,15600.0
2013-01-11 11:25:00,30.59,30.59,30.56,30.57,14550.0,19.4787,19.4787,19.4596,19.4659,14550.0
2013-01-11 11:30:00,30.56,30.57,30.55,30.57,16800.0,19.4596,19.4659,19.4532,19.4659,16800.0
2013-01-11 11:35:00,30.57,30.57,30.53,30.53,12300.0,19.4659,19.4659,19.4405,19.4405,12300.0
2013-01-11 11:40:00,30.53,30.55,30.53,30.55,6900.0,19.4405,19.4532,19.4405,19.4532,6900.0
2013-01-11 11:45:00,30.55,30.55,30.51,30.51,14850.0,19.4532,19.4532,19.4277,19.4277,14850.0
2013-01-11 11:50:00,30.52,30.57,30.51,30.57,17250.0,19.4341,19.4659,19.4277,19.4659,17250.0
2013-01-11 11:55:00,30.57,30.61,30.57,30.61,10350.0,19.4659,19.4914,19.4659,19.4914,10350.0
2013-01-11 12:00:00,30.61,30.63,30.6,30.63,8100.0,19.4914,19.5041,19.485,19.5041,8100.0
2013-01-11 12:05:00,30.63,30.63,30.62,30.62,15150.0,19.5041,19.5041,19.4978,19.4978,15150.0
2013-01-11 12:10:00,30.63,30.67,30.63,30.65,18000.0,19.5041,19.5296,19.5041,19.5169,18000.0
2013-01-11 12:15:00,30.65,30.66,30.65,30.66,13650.0,19.5169,19.5232,19.5169,19.5232,13650.0
2013-01-11 12:20:00,30.67,30.68,30.65,30.65,22500.0,19.5296,19.536,19.5169,19.5169,22500.0
2013-01-11 12:25:00,30.65,30.65,30.59,30.59,64950.0,19.5169,19.5169,19.4787,19.4787,64950.0
2013-01-11 12:30:00,30.59,30.59,30.53,30.55,13950.0,19.4787,19.4787,19.4405,19.4532,13950.0
2013-01-11 12:35:00,30.55,30.57,30.55,30.55,5850.0,19.4532,19.4659,19.4532,19.4532,5850.0
2013-01-11 12:40:00,30.56,30.59,30.56,30.57,29400.0,19.4596,19.4787,19.4596,19.4659,29400.0
2013-01-11 12:45:00,30.57,30.57,30.54,30.55,8700.0,19.4659,19.4659,19.4468,19.4532,8700.0
2013-01-11 12:50:00,30.56,30.57,30.53,30.53,9750.0,19.4596,19.4659,19.4405,19.4405,9750.0
2013-01-11 12:55:00,30.54,30.55,30.53,30.55,12600.0,19.4468,19.4532,19.4405,19.4532,12600.0
2013-01-11 13:00:00,30.56,30.56,30.55,30.55,5100.0,19.4596,19.4596,19.4532,19.4532,5100.0
2013-01-11 13:05:00,30.55,30.58,30.55,30.57,14100.0,19.4532,19.4723,19.4532,19.4659,14100.0
2013-01-11 13:10:00,30.57,30.61,30.56,30.6,22650.0,19.4659,19.4914,19.4596,19.485,22650.0
2013-01-11 13:15:00,30.6,30.63,30.59,30.61,21750.0,19.485,19.5041,19.4787,19.4914,21750.0
2013-01-11 13:20:00,30.61,30.62,30.59,30.59,11550.0,19.4914,19.4978,19.4787,19.4787,11550.0
2013-01-11 13:25:00,30.59,30.59,30.57,30.58,5850.0,19.4787,19.4787,19.4659,19.4723,5850.0
2013-01-11 13:30:00,30.57,30.61,30.56,30.61,16500.0,19.4659,19.4914,19.4596,19.4914,16500.0
2013-01-11 13:35:00,30.62,30.64,30.61,30.63,16500.0,19.4978,19.5105,19.4914,19.5041,16500.0
2013-01-11 13:40:00,30.63,30.63,30.59,30.59,15000.0,19.5041,19.5041,19.4787,19.4787,15000.0
2013-01-11 13:45:00,30.59,30.6,30.56,30.59,20700.0,19.4787,19.485,19.4596,19.4787,20700.0
2013-01-11 13:50:00,30.59,30.63,30.58,30.63,16800.0,19.4787,19.5041,19.4723,19.5041,16800.0
2013-01-11 13:55:00,30.62,30.62,30.59,30.59,14100.0,19.4978,19.4978,19.4787,19.4787,14100.0
2013-01-11 14:00:00,30.58,30.61,30.57,30.59,23400.0,19.4723,19.4914,19.4659,19.4787,23400.0
2013-01-11 14:05:00,30.58,30.63,30.58,30.63,23100.0,19.4723,19.5041,19.4723,19.5041,23100.0
2013-01-11 14:10:00,30.63,30.65,30.62,30.65,20250.0,19.5041,19.5169,19.4978,19.5169,20250.0
2013-01-11 14:15:00,30.65,30.65,30.65,30.65,9600.0,19.5169,19.5169,19.5169,19.5169,9600.0
2013-01-11 14:20:00,30.65,30.65,30.63,30.65,13950.0,19.5169,19.5169,19.5041,19.5169,13950.0
2013-01-11 14:25:00,30.65,30.71,30.65,30.7,31050.0,19.5169,19.5551,19.5169,19.5487,31050.0
2013-01-11 14:30:00,30.71,30.71,30.67,30.69,25950.0,19.5551,19.5551,19.5296,19.5423,25950.0
2013-01-11 14:35:00,30.69,30.69,30.67,30.68,13650.0,19.5423,19.5423,19.5296,19.536,13650.0
2013-01-11 14:40:00,30.69,30.69,30.69,30.69,12900.0,19.5423,19.5423,19.5423,19.5423,12900.0
2013-01-11 14:45:00,30.69,30.7,30.68,30.69,27750.0,19.5423,19.5487,19.536,19.5423,27750.0
2013-01-11 14:50:00,30.69,30.7,30.68,30.69,15000.0,19.5423,19.5487,19.536,19.5423,15000.0
2013-01-11 14:55:00,30.69,30.69,30.67,30.67,11550.0,19.5423,19.5423,19.5296,19.5296,11550.0
2013-01-11 15:00:00,30.67,30.67,30.64,30.65,28350.0,19.5296,19.5296,19.5105,19.5169,28350.0
2013-01-11 15:05:00,30.66,30.67,30.65,30.66,24600.0,19.5232,19.5296,19.5169,19.5232,24600.0
2013-01-11 15:10:00,30.66,30.68,30.65,30.65,19200.0,19.5232,19.536,19.5169,19.5169,19200.0
2013-01-11 15:15:00,30.65,30.67,30.65,30.65,20550.0,19.5169,19.5296,19.5169,19.5169,20550.0
2013-01-11 15:20:00,30.65,30.69,30.65,30.66,26550.0,19.5169,19.5423,19.5169,19.5232,26550.0
2013-01-11 15:25:00,30.65,30.71,30.65,30.71,77550.0,19.5169,19.5551,19.5169,19.5551,77550.0
2013-01-11 15:30:00,30.7,30.71,30.69,30.69,18300.0,19.5487,19.5551,19.5423,19.5423,18300.0
2013-01-11 15:35:00,30.69,30.71,30.68,30.69,38850.0,19.5423,19.5551,19.536,19.5423,38850.0
2013-01-11 15:40:00,30.68,30.69,30.68,30.69,14550.0,19.536,19.5423,19.536,19.5423,14550.0
2013-01-11 15:45:00,30.69,30.7,30.68,30.69,40950.0,19.5423,19.5487,19.536,19.5423,40950.0
2013-01-11 15:50:00,30.69,30.71,30.69,30.69,69300.0,19.5423,19.5551,19.5423,19.5423,69300.0
2013-01-11 15:55:00,30.69,30.71,30.67,30.69,86400.0,19.5423,19.5551,19.5296,19.5423,86400.0
2013-01-14 09:30:00,30.69,30.81,30.67,30.67,41400.0,19.5423,19.6188,19.5296,19.5296,41400.0
2013-01-14 09:35:00,30.67,30.72,30.61,30.62,45450.0,19.5296,19.5614,19.4914,19.4978,45450.0
2013-01-14 09:40:00,30.63,30.68,30.57,30.61,64350.0,19.5041,19.536,19.4659,19.4914,64350.0
2013-01-14 09:45:00,30.62,30.69,30.61,30.62,34350.0,19.4978,19.5423,19.4914,19.4978,34350.0
2013-01-14 09:50:00,30.62,30.67,30.49,30.49,84900.0,19.4978,19.5296,19.415,19.415,84900.0
2013-01-14 09:55:00,30.49,30.55,30.49,30.55,54750.0,19.415,19.4532,19.415,19.4532,54750.0
2013-01-14 10:00:00,30.54,30.55,30.51,30.53,10950.0,19.4468,19.4532,19.4277,19.4405,10950.0
2013-01-14 10:05:00,30.53,30.58,30.52,30.57,57750.0,19.4405,19.4723,19.4341,19.4659,57750.0
2013-01-14 10:10:00,30.58,30.59,30.49,30.51,32700.0,19.4723,19.4787,19.415,19.4277,32700.0
2013-01-14 10:15:00,30.5,30.53,30.49,30.49,13650.0,19.4214,19.4405,19.415,19.415,13650.0
2013-01-14 10:20:00,30.49,30.51,30.47,30.5,10500.0,19.415,19.4277,19.4023,19.4214,10500.0
2013-01-14 10:25:00,30.49,30.52,30.49,30.5,40350.0,19.415,19.4341,19.415,19.4214,40350.0
2013-01-14 10:30:00,30.51,30.55,30.5,30.52,63900.0,19.4277,19.4532,19.4214,19.4341,63900.0
2013-01-14 10:35:00,30.51,30.51,30.49,30.51,52200.0,19.4277,19.4277,19.415,19.4277,52200.0
2013-01-14 10:40:00,30.51,30.53,30.49,30.53,12000.0,19.4277,19.4405,19.415,19.4405,12000.0
2013-01-14 10:45:00,30.53,30.57,30.53,30.56,3300.0,19.4405,19.4659,19.4405,19.4596,3300.0
2013-01-14 10:50:00,30.56,30.57,30.53,30.56,20250.0,19.4596,19.4659,19.4405,19.4596,20250.0
2013-01-14 10:55:00,30.56,30.56,30.54,30.56,13200.0,19.4596,19.4596,19.4468,19.4596,13200.0
2013-01-14 11:00:00,30.56,30.57,30.55,30.55,5400.0,19.4596,19.4659,19.4532,19.4532,5400.0
2013-01-14 11:05:00,30.55,30.57,30.53,30.57,10050.0,19.4532,19.4659,19.4405,19.4659,10050.0
2013-01-14 11:10:00,30.57,30.59,30.57,30.59,4800.0,19.4659,19.4787,19.4659,19.4787,4800.0
2013-01-14 11:15:00,30.59,30.59,30.56,30.56,8400.0,19.4787,19.4787,19.4596,19.4596,8400.0
2013-01-14 11:20:00,30.56,30.59,30.56,30.59,9150.0,19.4596,19.4787,19.4596,19.4787,9150.0
2013-01-14 11:25:00,30.58,30.62,30.58,30.62,16650.0,19.4723,19.4978,19.4723,19.4978,16650.0
2013-01-14 11:30:00,30.62,30.62,30.59,30.59,16050.0,19.4978,19.4978,19.4787,19.4787,16050.0
2013-01-14 11:35:00,30.61,30.61,30.56,30.56,25500.0,19.4914,19.4914,19.4596,19.4596,25500.0
2013-01-14 11:40:00,30.56,30.58,30.54,30.58,7950.0,19.4596,19.4723,19.4468,19.4723,7950.0
2013-01-14 11:45:00,30.59,30.64,30.58,30.63,14100.0,19.4787,19.5105,19.4723,19.5041,14100.0
2013-01-14 11:50:00,30.63,30.66,30.63,30.63,13200.0,19.5041,19.5232,19.5041,19.5041,13200.0
2013-01-14 11:55:00,30.63,30.67,30.59,30.65,25650.0,19.5041,19.5296,19.4787,19.5169,25650.0
2013-01-14 12:00:00,30.65,30.67,30.65,30.65,7950.0,19.5169,19.5296,19.5169,19.5169,7950.0
2013-01-14 12:05:00,30.65,30.66,30.65,30.65,6600.0,19.5169,19.5232,19.5169,19.5169,6600.0
2013-01-14 12:10:00,30.65,30.67,30.65,30.67,9900.0,19.5169,19.5296,19.5169,19.5296,9900.0
2013-01-14 12:15:00,30.67,30.69,30.65,30.66,12000.0,19.5296,19.5423,19.5169,19.5232,12000.0
2013-01-14 12:20:00,30.67,30.68,30.65,30.66,19350.0,19.5296,19.536,19.5169,19.5232,19350.0
2013-01-14 12:25:00,30.66,30.66,30.64,30.64,4500.0,19.5232,19.5232,19.5105,19.5105,4500.0
2013-01-14 12:30:00,30.64,30.67,30.64,30.67,8700.0,19.5105,19.5296,19.5105,19.5296,8700.0
2013-01-14 12:35:00,30.67,30.67,30.65,30.67,9450.0,19.5296,19.5296,19.5169,19.5296,9450.0
2013-01-14 12:40:00,30.67,30.67,30.65,30.65,4500.0,19.5296,19.5296,19.5169,19.5169,4500.0
2013-01-14 12:45:00,30.65,30.68,30.65,30.65,6450.0,19.5169,19.536,19.5169,19.5169,6450.0
2013-01-14 12:50:00,30.66,30.66,30.65,30.66,8400.0,19.5232,19.5232,19.5169,19.5232,8400.0
2013-01-14 12:55:00,30.65,30.65,30.62,30.63,5250.0,19.5169,19.5169,19.4978,19.5041,5250.0
2013-01-14 13:00:00,30.62,30.62,30.6,30.6,13350.0,19.4978,19.4978,19.485,19.485,13350.0
2013-01-14 13:05:00,30.6,30.61,30.6,30.6,4200.0,19.485,19.4914,19.485,19.485,4200.0
2013-01-14 13:10:00,30.6,30.63,30.6,30.63,15450.0,19.485,19.5041,19.485,19.5041,15450.0
2013-01-14 13:15:00,30.62,30.64,30.61,30.63,10950.0,19.4978,19.5105,19.4914,19.5041,10950.0
2013-01-14 13:20:00,30.63,30.65,30.61,30.61,53100.0,19.5041,19.5169,19.4914,19.4914,53100.0
2013-01-14 13:25:00,30.61,30.62,30.61,30.61,7650.0,19.4914,19.4978,19.4914,19.4914,7650.0
2013-01-14 13:30:00,30.61,30.63,30.6,30.63,7500.0,19.4914,19.5041,19.485,19.5041,7500.0
2013-01-14 13:35:00,30.63,30.63,30.61,30.61,7350.0,19.5041,19.5041,19.4914,19.4914,7350.0
2013-01-14 13:40:00,30.61,30.61,30.59,30.59,16200.0,19.4914,19.4914,19.4787,19.4787,16200.0
2013-01-14 13:45:00,30.59,30.59,30.55,30.55,18000.0,19.4787,19.4787,19.4532,19.4532,18000.0
2013-01-14 13:50:00,30.55,30.55,30.53,30.53,4500.0,19.4532,19.4532,19.4405,19.4405,4500.0
2013-01-14 13:55:00,30.54,30.55,30.53,30.55,23700.0,19.4468,19.4532,19.4405,19.4532,23700.0
2013-01-14 14:00:00,30.55,30.59,30.53,30.59,17700.0,19.4532,19.4787,19.4405,19.4787,17700.0
2013-01-14 14:05:00,30.59,30.59,30.55,30.58,17100.0,19.4787,19.4787,19.4532,19.4723,17100.0
2013-01-14 14:10:00,30.57,30.6,30.57,30.57,10050.0,19.4659,19.485,19.4659,19.4659,10050.0
2013-01-14 14:15:00,30.58,30.58,30.57,30.57,9000.0,19.4723,19.4723,19.4659,19.4659,9000.0
2013-01-14 14:20:00,30.57,30.58,30.56,30.57,8550.0,19.4659,19.4723,19.4596,19.4659,8550.0
2013-01-14 14:25:00,30.56,30.58,30.56,30.57,12900.0,19.4596,19.4723,19.4596,19.4659,12900.0
2013-01-14 14:30:00,30.57,30.6,30.56,30.57,39300.0,19.4659,19.485,19.4596,19.4659,39300.0
2013-01-14 14:35:00,30.57,30.61,30.56,30.59,28200.0,19.4659,19.4914,19.4596,19.4787,28200.0
2013-01-14 14:40:00,30.59,30.63,30.59,30.61,14400.0,19.4787,19.5041,19.4787,19.4914,14400.0
2013-01-14 14:45:00,30.61,30.63,30.6,30.63,11850.0,19.4914,19.5041,19.485,19.5041,11850.0
2013-01-14 14:50:00,30.63,30.65,30.62,30.64,10050.0,19.5041,19.5169,19.4978,19.5105,10050.0
2013-01-14 14:55:00,30.63,30.65,30.63,30.65,10950.0,19.5041,19.5169,19.5041,19.5169,10950.0
2013-01-14 15:00:00,30.65,30.68,30.65,30.68,38850.0,19.5169,19.536,19.5169,19.536,38850.0
2013-01-14 15:05:00,30.67,30.73,30.67,30.73,37650.0,19.5296,19.5678,19.5296,19.5678,37650.0
2013-01-14 15:10:00,30.73,30.74,30.72,30.73,33150.0,19.5678,19.5742,19.5614,19.5678,33150.0
2013-01-14 15:15:00,30.73,30.75,30.73,30.74,22350.0,19.5678,19.5805,19.5678,19.5742,22350.0
2013-01-14 15:20:00,30.74,30.75,30.73,30.75,27750.0,19.5742,19.5805,19.5678,19.5805,27750.0
2013-01-14 15:25:00,30.75,30.76,30.73,30.74,45900.0,19.5805,19.5869,19.5678,19.5742,45900.0
2013-01-14 15:30:00,30.73,30.74,30.7,30.71,50700.0,19.5678,19.5742,19.5487,19.5551,50700.0
2013-01-14 15:35:00,30.7,30.71,30.68,30.7,41700.0,19.5487,19.5551,19.536,19.5487,41700.0
2013-01-14 15:40:00,30.69,30.73,30.69,30.71,32400.0,19.5423,19.5678,19.5423,19.5551,32400.0
2013-01-14 15:45:00,30.72,30.72,30.71,30.71,31350.0,19.5614,19.5614,19.5551,19.5551,31350.0
2013-01-14 15:50:00,30.71,30.73,30.69,30.71,61500.0,19.5551,19.5678,19.5423,19.5551,61500.0
2013-01-14 15:55:00,30.7,30.79,30.7,30.79,179400.0,19.5487,19.606,19.5487,19.606,179400.0
2013-01-15 09:30:00,30.52,30.62,30.4,30.43,75000.0,19.4341,19.4978,19.3577,19.3768,75000.0
2013-01-15 09:35:00,30.43,30.57,30.42,30.55,62250.0,19.3768,19.4659,19.3704,19.4532,62250.0
2013-01-15 09:40:00,30.56,30.58,30.49,30.5,23100.0,19.4596,19.4723,19.415,19.4214,23100.0
2013-01-15 09:45:00,30.51,30.53,30.49,30.53,33750.0,19.4277,19.4405,19.415,19.4405,33750.0
2013-01-15 09:50:00,30.52,30.57,30.49,30.53,39900.0,19.4341,19.4659,19.415,19.4405,39900.0
2013-01-15 09:55:00,30.53,30.59,30.53,30.56,21900.0,19.4405,19.4787,19.4405,19.4596,21900.0
2013-01-15 10:00:00,30.55,30.57,30.49,30.5,17700.0,19.4532,19.4659,19.415,19.4214,17700.0
2013-01-15 10:05:00,30.5,30.53,30.49,30.53,46950.0,19.4214,19.4405,19.415,19.4405,46950.0
2013-01-15 10:10:00,30.53,30.57,30.52,30.55,20550.0,19.4405,19.4659,19.4341,19.4532,20550.0
2013-01-15 10:15:00,30.57,30.57,30.51,30.53,42900.0,19.4659,19.4659,19.4277,19.4405,42900.0
2013-01-15 10:20:00,30.52,30.55,30.51,30.53,36450.0,19.4341,19.4532,19.4277,19.4405,36450.0
2013-01-15 10:25:00,30.53,30.56,30.5,30.51,71250.0,19.4405,19.4596,19.4214,19.4277,71250.0
2013-01-15 10:30:00,30.5,30.53,30.5,30.51,13800.0,19.4214,19.4405,19.4214,19.4277,13800.0
2013-01-15 10:35:00,30.51,30.53,30.51,30.53,18150.0,19.4277,19.4405,19.4277,19.4405,18150.0
2013-01-15 10:40:00,30.53,30.56,30.51,30.56,14250.0,19.4405,19.4596,19.4277,19.4596,14250.0
2013-01-15 10:45:00,30.55,30.58,30.55,30.57,28050.0,19.4532,19.4723,19.4532,19.4659,28050.0
2013-01-15 10:50:00,30.57,30.61,30.56,30.59,14850.0,19.4659,19.4914,19.4596,19.4787,14850.0
2013-01-15 10:55:00,30.59,30.59,30.56,30.58,58650.0,19.4787,19.4787,19.4596,19.4723,58650.0
2013-01-15 11:00:00,30.58,30.59,30.57,30.59,7500.0,19.4723,19.4787,19.4659,19.4787,7500.0
2013-01-15 11:05:00,30.6,30.61,30.59,30.59,12900.0,19.485,19.4914,19.4787,19.4787,12900.0
2013-01-15 11:10:00,30.59,30.59,30.57,30.59,18150.0,19.4787,19.4787,19.4659,19.4787,18150.0
2013-01-15 11:15:00,30.59,30.61,30.59,30.6,27300.0,19.4787,19.4914,19.4787,19.485,27300.0
2013-01-15 11:20:00,30.6,30.65,30.6,30.63,27300.0,19.485,19.5169,19.485,19.5041,27300.0
2013-01-15 11:25:00,30.63,30.63,30.6,30.61,5100.0,19.5041,19.5041,19.485,19.4914,5100.0
2013-01-15 11:30:00,30.6,30.61,30.6,30.6,12450.0,19.485,19.4914,19.485,19.485,12450.0
2013-01-15 11:35:00,30.61,30.63,30.59,30.59,22650.0,19.4914,19.5041,19.4787,19.4787,22650.0
2013-01-15 11:40:00,30.61,30.61,30.59,30.59,8850.0,19.4914,19.4914,19.4787,19.4787,8850.0
2013-01-15 11:45:00,30.59,30.61,30.58,30.61,13200.0,19.4787,19.4914,19.4723,19.4914,13200.0
2013-01-15 11:50:00,30.61,30.61,30.58,30.59,23850.0,19.4914,19.4914,19.4723,19.4787,23850.0
2013-01-15 11:55:00,30.59,30.61,30.59,30.59,10950.0,19.4787,19.4914,19.4787,19.4787,10950.0
2013-01-15 12:00:00,30.59,30.62,30.59,30.6,10500.0,19.4787,19.4978,19.4787,19.485,10500.0
2013-01-15 12:05:00,30.6,30.61,30.59,30.59,29550.0,19.485,19.4914,19.4787,19.4787,29550.0
2013-01-15 12:10:00,30.59,30.61,30.59,30.61,11550.0,19.4787,19.4914,19.4787,19.4914,11550.0
2013-01-15 12:15:00,30.61,30.65,30.61,30.63,13200.0,19.4914,19.5169,19.4914,19.5041,13200.0
2013-01-15 12:20:00,30.63,30.64,30.62,30.62,11700.0,19.5041,19.5105,19.4978,19.4978,11700.0
2013-01-15 12:25:00,30.62,30.64,30.62,30.63,7200.0,19.4978,19.5105,19.4978,19.5041,7200.0
2013-01-15 12:30:00,30.63,30.66,30.63,30.66,14550.0,19.5041,19.5232,19.5041,19.5232,14550.0
2013-01-15 12:35:00,30.66,30.67,30.65,30.65,5100.0,19.5232,19.5296,19.5169,19.5169,5100.0
2013-01-15 12:40:00,30.66,30.69,30.66,30.69,23250.0,19.5232,19.5423,19.5232,19.5423,23250.0
2013-01-15 12:45:00,30.69,30.69,30.68,30.69,9450.0,19.5423,19.5423,19.536,19.5423,9450.0
2013-01-15 12:50:00,30.68,30.7,30.68,30.68,7650.0,19.536,19.5487,19.536,19.536,7650.0
2013-01-15 12:55:00,30.69,30.69,30.66,30.66,12600.0,19.5423,19.5423,19.5232,19.5232,12600.0
2013-01-15 13:00:00,30.66,30.67,30.63,30.64,12900.0,19.5232,19.5296,19.5041,19.5105,12900.0
2013-01-15 13:05:00,30.63,30.65,30.63,30.65,10350.0,19.5041,19.5169,19.5041,19.5169,10350.0
2013-01-15 13:10:00,30.65,30.65,30.63,30.64,5400.0,19.5169,19.5169,19.5041,19.5105,5400.0
2013-01-15 13:15:00,30.64,30.65,30.64,30.64,8700.0,19.5105,19.5169,19.5105,19.5105,8700.0
2013-01-15 13:20:00,30.64,30.64,30.63,30.63,9000.0,19.5105,19.5105,19.5041,19.5041,9000.0
2013-01-15 13:25:00,30.63,30.63,30.62,30.63,13650.0,19.5041,19.5041,19.4978,19.5041,13650.0
2013-01-15 13:30:00,30.63,30.63,30.61,30.62,17400.0,19.5041,19.5041,19.4914,19.4978,17400.0
2013-01-15 13:35:00,30.62,30.65,30.62,30.64,11100.0,19.4978,19.5169,19.4978,19.5105,11100.0
2013-01-15 13:40:00,30.65,30.65,30.63,30.64,13050.0,19.5169,19.5169,19.5041,19.5105,13050.0
2013-01-15 13:45:00,30.64,30.66,30.64,30.65,13800.0,19.5105,19.5232,19.5105,19.5169,13800.0
2013-01-15 13:50:00,30.65,30.66,30.61,30.63,18900.0,19.5169,19.5232,19.4914,19.5041,18900.0
2013-01-15 13:55:00,30.62,30.62,30.59,30.6,15750.0,19.4978,19.4978,19.4787,19.485,15750.0
2013-01-15 14:00:00,30.61,30.63,30.59,30.6,37650.0,19.4914,19.5041,19.4787,19.485,37650.0
2013-01-15 14:05:00,30.6,30.61,30.59,30.61,12900.0,19.485,19.4914,19.4787,19.4914,12900.0
2013-01-15 14:10:00,30.6,30.61,30.58,30.59,11250.0,19.485,19.4914,19.4723,19.4787,11250.0
2013-01-15 14:15:00,30.59,30.59,30.57,30.58,16050.0,19.4787,19.4787,19.4659,19.4723,16050.0
2013-01-15 14:20:00,30.58,30.59,30.56,30.57,15150.0,19.4723,19.4787,19.4596,19.4659,15150.0
2013-01-15 14:25:00,30.57,30.59,30.57,30.59,9000.0,19.4659,19.4787,19.4659,19.4787,9000.0
2013-01-15 14:30:00,30.59,30.6,30.59,30.59,13650.0,19.4787,19.485,19.4787,19.4787,13650.0
2013-01-15 14:35:00,30.58,30.59,30.57,30.59,15900.0,19.4723,19.4787,19.4659,19.4787,15900.0
2013-01-15 14:40:00,30.59,30.62,30.59,30.62,19650.0,19.4787,19.4978,19.4787,19.4978,19650.0
2013-01-15 14:45:00,30.61,30.64,30.61,30.64,12450.0,19.4914,19.5105,19.4914,19.5105,12450.0
2013-01-15 14:50:00,30.64,30.68,30.64,30.66,21900.0,19.5105,19.536,19.5105,19.5232,21900.0
2013-01-15 14:55:00,30.65,30.69,30.65,30.69,10650.0,19.5169,19.5423,19.5169,19.5423,10650.0
2013-01-15 15:00:00,30.69,30.71,30.69,30.69,30750.0,19.5423,19.5551,19.5423,19.5423,30750.0
2013-01-15 15:05:00,30.69,30.73,30.69,30.72,12150.0,19.5423,19.5678,19.5423,19.5614,12150.0
2013-01-15 15:10:00,30.72,30.72,30.7,30.71,14100.0,19.5614,19.5614,19.5487,19.5551,14100.0
2013-01-15 15:15:00,30.71,30.73,30.69,30.72,24750.0,19.5551,19.5678,19.5423,19.5614,24750.0
2013-01-15 15:20:00,30.72,30.73,30.69,30.73,19200.0,19.5614,19.5678,19.5423,19.5678,19200.0
2013-01-15 15:25:00,30.73,30.75,30.72,30.73,17400.0,19.5678,19.5805,19.5614,19.5678,17400.0
2013-01-15 15:30:00,30.73,30.75,30.72,30.74,41850.0,19.5678,19.5805,19.5614,19.5742,41850.0
2013-01-15 15:35:00,30.75,30.78,30.75,30.75,39600.0,19.5805,19.5996,19.5805,19.5805,39600.0
2013-01-15 15:40:00,30.75,30.76,30.75,30.75,33750.0,19.5805,19.5869,19.5805,19.5805,33750.0
2013-01-15 15:45:00,30.75,30.75,30.71,30.73,47700.0,19.5805,19.5805,19.5551,19.5678,47700.0
2013-01-15 15:50:00,30.73,30.73,30.71,30.73,54600.0,19.5678,19.5678,19.5551,19.5678,54600.0
2013-01-15 15:55:00,30.73,30.75,30.73,30.73,118200.0,19.5678,19.5805,19.5678,19.5678,118200.0
2013-01-16 09:30:00,30.6,30.65,30.55,30.57,36750.0,19.485,19.5169,19.4532,19.4659,36750.0
2013-01-16 09:35:00,30.58,30.59,30.47,30.52,33600.0,19.4723,19.4787,19.4023,19.4341,33600.0
2013-01-16 09:40:00,30.51,30.59,30.51,30.55,21450.0,19.4277,19.4787,19.4277,19.4532,21450.0
2013-01-16 09:45:00,30.55,30.6,30.54,30.57,19050.0,19.4532,19.485,19.4468,19.4659,19050.0
2013-01-16 09:50:00,30.59,30.6,30.55,30.56,53400.0,19.4787,19.485,19.4532,19.4596,53400.0
2013-01-16 09:55:00,30.56,30.6,30.55,30.6,15150.0,19.4596,19.485,19.4532,19.485,15150.0
2013-01-16 10:00:00,30.61,30.63,30.58,30.61,46200.0,19.4914,19.5041,19.4723,19.4914,46200.0
2013-01-16 10:05:00,30.61,30.63,30.57,30.57,20700.0,19.4914,19.5041,19.4659,19.4659,20700.0
2013-01-16 10:10:00,30.55,30.55,30.51,30.51,18900.0,19.4532,19.4532,19.4277,19.4277,18900.0
2013-01-16 10:15:00,30.51,30.52,30.47,30.49,33000.0,19.4277,19.4341,19.4023,19.415,33000.0
2013-01-16 10:20:00,30.49,30.52,30.48,30.5,9150.0,19.415,19.4341,19.4086,19.4214,9150.0
2013-01-16 10:25:00,30.49,30.51,30.46,30.46,16200.0,19.415,19.4277,19.3959,19.3959,16200.0
2013-01-16 10:30:00,30.46,30.46,30.44,30.44,15750.0,19.3959,19.3959,19.3831,19.3831,15750.0
2013-01-16 10:35:00,30.43,30.44,30.37,30.39,34800.0,19.3768,19.3831,19.3386,19.3513,34800.0
2013-01-16 10:40:00,30.39,30.39,30.37,30.39,13500.0,19.3513,19.3513,19.3386,19.3513,13500.0
2013-01-16 10:45:00,30.39,30.39,30.36,30.36,23400.0,19.3513,19.3513,19.3322,19.3322,23400.0
2013-01-16 10:50:00,30.36,30.37,30.35,30.36,33000.0,19.3322,19.3386,19.3258,19.3322,33000.0
2013-01-16 10:55:00,30.36,30.37,30.35,30.37,18300.0,19.3322,19.3386,19.3258,19.3386,18300.0
2013-01-16 11:00:00,30.38,30.43,30.38,30.43,12300.0,19.3449,19.3768,19.3449,19.3768,12300.0
2013-01-16 11:05:00,30.44,30.46,30.42,30.46,30900.0,19.3831,19.3959,19.3704,19.3959,30900.0
2013-01-16 11:10:00,30.46,30.46,30.43,30.43,11700.0,19.3959,19.3959,19.3768,19.3768,11700.0
2013-01-16 11:15:00,30.44,30.47,30.43,30.45,17400.0,19.3831,19.4023,19.3768,19.3895,17400.0
2013-01-16 11:20:00,30.45,30.48,30.45,30.46,19950.0,19.3895,19.4086,19.3895,19.3959,19950.0
2013-01-16 11:25:00,30.46,30.49,30.46,30.48,8550.0,19.3959,19.415,19.3959,19.4086,8550.0
2013-01-16 11:30:00,30.47,30.48,30.46,30.46,4050.0,19.4023,19.4086,19.3959,19.3959,4050.0
2013-01-16 11:35:00,30.46,30.47,30.44,30.44,9150.0,19.3959,19.4023,19.3831,19.3831,9150.0
2013-01-16 11:40:00,30.44,30.44,30.43,30.44,5550.0,19.3831,19.3831,19.3768,19.3831,5550.0
2013-01-16 11:45:00,30.45,30.46,30.44,30.45,7500.0,19.3895,19.3959,19.3831,19.3895,7500.0
2013-01-16 11:50:00,30.45,30.46,30.4,30.41,31800.0,19.3895,19.3959,19.3577,19.364,31800.0
2013-01-16 11:55:00,30.42,30.43,30.39,30.39,15750.0,19.3704,19.3768,19.3513,19.3513,15750.0
2013-01-16 12:00:00,30.39,30.43,30.39,30.43,17550.0,19.3513,19.3768,19.3513,19.3768,17550.0
2013-01-16 12:05:00,30.42,30.43,30.41,30.42,9600.0,19.3704,19.3768,19.364,19.3704,9600.0
2013-01-16 12:10:00,30.43,30.45,30.43,30.45,7950.0,19.3768,19.3895,19.3768,19.3895,7950.0
2013-01-16 12:15:00,30.45,30.46,30.45,30.45,6150.0,19.3895,19.3959,19.3895,19.3895,6150.0
2013-01-16 12:20:00,30.45,30.46,30.44,30.45,14850.0,19.3895,19.3959,19.3831,19.3895,14850.0
2013-01-16 12:25:00,30.45,30.46,30.44,30.45,15900.0,19.3895,19.3959,19.3831,19.3895,15900.0
2013-01-16 12:30:00,30.45,30.45,30.41,30.42,12750.0,19.3895,19.3895,19.364,19.3704,12750.0
2013-01-16 12:35:00,30.41,30.45,30.41,30.45,9150.0,19.364,19.3895,19.364,19.3895,9150.0
2013-01-16 12:40:00,30.45,30.46,30.43,30.43,27000.0,19.3895,19.3959,19.3768,19.3768,27000.0
2013-01-16 12:45:00,30.43,30.45,30.43,30.43,10200.0,19.3768,19.3895,19.3768,19.3768,10200.0
2013-01-16 12:50:00,30.44,30.45,30.43,30.43,8850.0,19.3831,19.3895,19.3768,19.3768,8850.0
2013-01-16 12:55:00,30.43,30.47,30.43,30.46,7200.0,19.3768,19.4023,19.3768,19.3959,7200.0
2013-01-16 13:00:00,30.46,30.47,30.43,30.45,19800.0,19.3959,19.4023,19.3768,19.3895,19800.0
2013-01-16 13:05:00,30.45,30.47,30.45,30.47,9300.0,19.3895,19.4023,19.3895,19.4023,9300.0
2013-01-16 13:10:00,30.47,30.47,30.45,30.46,6000.0,19.4023,19.4023,19.3895,19.3959,6000.0
2013-01-16 13:15:00,30.46,30.47,30.42,30.42,45600.0,19.3959,19.4023,19.3704,19.3704,45600.0
2013-01-16 13:20:00,30.42,30.43,30.39,30.4,28800.0,19.3704,19.3768,19.3513,19.3577,28800.0
2013-01-16 13:25:00,30.4,30.4,30.37,30.39,31350.0,19.3577,19.3577,19.3386,19.3513,31350.0
2013-01-16 13:30:00,30.39,30.41,30.37,30.41,15900.0,19.3513,19.364,19.3386,19.364,15900.0
2013-01-16 13:35:00,30.4,30.43,30.4,30.43,11550.0,19.3577,19.3768,19.3577,19.3768,11550.0
2013-01-16 13:40:00,30.44,30.47,30.43,30.44,16650.0,19.3831,19.4023,19.3768,19.3831,16650.0
2013-01-16 13:45:00,30.44,30.47,30.44,30.47,9900.0,19.3831,19.4023,19.3831,19.4023,9900.0
2013-01-16 13:50:00,30.46,30.46,30.45,30.45,2550.0,19.3959,19.3959,19.3895,19.3895,2550.0
2013-01-16 13:55:00,30.45,30.47,30.43,30.45,13050.0,19.3895,19.4023,19.3768,19.3895,13050.0
2013-01-16 14:00:00,30.44,30.46,30.44,30.46,8550.0,19.3831,19.3959,19.3831,19.3959,8550.0
2013-01-16 14:05:00,30.46,30.47,30.43,30.43,13800.0,19.3959,19.4023,19.3768,19.3768,13800.0
2013-01-16 14:10:00,30.43,30.45,30.43,30.44,8400.0,19.3768,19.3895,19.3768,19.3831,8400.0
2013-01-16 14:15:00,30.45,30.47,30.45,30.47,11250.0,19.3895,19.4023,19.3895,19.4023,11250.0
2013-01-16 14:20:00,30.47,30.48,30.46,30.47,10800.0,19.4023,19.4086,19.3959,19.4023,10800.0
2013-01-16 14:25:00,30.47,30.49,30.47,30.48,7800.0,19.4023,19.415,19.4023,19.4086,7800.0
2013-01-16 14:30:00,30.48,30.53,30.48,30.52,16800.0,19.4086,19.4405,19.4086,19.4341,16800.0
2013-01-16 14:35:00,30.52,30.53,30.47,30.48,32700.0,19.4341,19.4405,19.4023,19.4086,32700.0
2013-01-16 14:40:00,30.47,30.49,30.46,30.49,15150.0,19.4023,19.415,19.3959,19.415,15150.0
2013-01-16 14:45:00,30.49,30.49,30.47,30.49,10650.0,19.415,19.415,19.4023,19.415,10650.0
2013-01-16 14:50:00,30.49,30.5,30.49,30.5,6900.0,19.415,19.4214,19.415,19.4214,6900.0
2013-01-16 14:55:00,30.49,30.5,30.48,30.49,7500.0,19.415,19.4214,19.4086,19.415,7500.0
2013-01-16 15:00:00,30.48,30.48,30.47,30.47,14100.0,19.4086,19.4086,19.4023,19.4023,14100.0
2013-01-16 15:05:00,30.47,30.49,30.47,30.48,12900.0,19.4023,19.415,19.4023,19.4086,12900.0
2013-01-16 15:10:00,30.48,30.49,30.47,30.49,19800.0,19.4086,19.415,19.4023,19.415,19800.0
2013-01-16 15:15:00,30.49,30.49,30.47,30.47,17100.0,19.415,19.415,19.4023,19.4023,17100.0
2013-01-16 15:20:00,30.48,30.48,30.45,30.45,19650.0,19.4086,19.4086,19.3895,19.3895,19650.0
2013-01-16 15:25:00,30.46,30.47,30.44,30.45,16650.0,19.3959,19.4023,19.3831,19.3895,16650.0
2013-01-16 15:30:00,30.45,30.47,30.44,30.47,15900.0,19.3895,19.4023,19.3831,19.4023,15900.0
2013-01-16 15:35:00,30.47,30.48,30.45,30.45,40050.0,19.4023,19.4086,19.3895,19.3895,40050.0
2013-01-16 15:40:00,30.45,30.47,30.45,30.47,21000.0,19.3895,19.4023,19.3895,19.4023,21000.0
2013-01-16 15:45:00,30.47,30.49,30.47,30.48,37500.0,19.4023,19.415,19.4023,19.4086,37500.0
2013-01-16 15:50:00,30.49,30.5,30.45,30.48,89850.0,19.415,19.4214,19.3895,19.4086,89850.0
2013-01-16 15:55:00,30.48,30.51,30.46,30.49,214200.0,19.4086,19.4277,19.3959,19.415,214200.0
2013-01-17 09:30:00,30.47,30.66,30.47,30.63,114900.0,19.4023,19.5232,19.4023,19.5041,114900.0
2013-01-17 09:35:00,30.63,30.71,30.59,30.67,123000.0,19.5041,19.5551,19.4787,19.5296,123000.0
2013-01-17 09:40:00,30.66,30.67,30.61,30.65,54600.0,19.5232,19.5296,19.4914,19.5169,54600.0
2013-01-17 09:45:00,30.65,30.71,30.65,30.69,80400.0,19.5169,19.5551,19.5169,19.5423,80400.0
2013-01-17 09:50:00,30.69,30.73,30.68,30.71,90600.0,19.5423,19.5678,19.536,19.5551,90600.0
2013-01-17 09:55:00,30.71,30.75,30.71,30.73,70800.0,19.5551,19.5805,19.5551,19.5678,70800.0
2013-01-17 10:00:00,30.72,30.73,30.65,30.68,66900.0,19.5614,19.5678,19.5169,19.536,66900.0
2013-01-17 10:05:00,30.68,30.69,30.62,30.64,105300.0,19.536,19.5423,19.4978,19.5105,105300.0
2013-01-17 10:10:00,30.63,30.66,30.63,30.66,33600.0,19.5041,19.5232,19.5041,19.5232,33600.0
2013-01-17 10:15:00,30.67,30.71,30.67,30.68,28800.0,19.5296,19.5551,19.5296,19.536,28800.0
2013-01-17 10:20:00,30.69,30.73,30.69,30.7,12900.0,19.5423,19.5678,19.5423,19.5487,12900.0
2013-01-17 10:25:00,30.69,30.72,30.69,30.72,26700.0,19.5423,19.5614,19.5423,19.5614,26700.0
2013-01-17 10:30:00,30.72,30.73,30.7,30.73,24300.0,19.5614,19.5678,19.5487,19.5678,24300.0
2013-01-17 10:35:00,30.73,30.75,30.71,30.74,40200.0,19.5678,19.5805,19.5551,19.5742,40200.0
2013-01-17 10:40:00,30.75,30.77,30.73,30.75,33300.0,19.5805,19.5933,19.5678,19.5805,33300.0
2013-01-17 10:45:00,30.75,30.77,30.73,30.75,57000.0,19.5805,19.5933,19.5678,19.5805,57000.0
2013-01-17 10:50:00,30.75,30.77,30.75,30.75,16500.0,19.5805,19.5933,19.5805,19.5805,16500.0
2013-01-17 10:55:00,30.76,30.76,30.72,30.73,45000.0,19.5869,19.5869,19.5614,19.5678,45000.0
2013-01-17 11:00:00,30.73,30.75,30.73,30.75,13200.0,19.5678,19.5805,19.5678,19.5805,13200.0
2013-01-17 11:05:00,30.75,30.75,30.73,30.73,21000.0,19.5805,19.5805,19.5678,19.5678,21000.0
2013-01-17 11:10:00,30.73,30.75,30.73,30.74,19800.0,19.5678,19.5805,19.5678,19.5742,19800.0
2013-01-17 11:15:00,30.75,30.76,30.73,30.76,37200.0,19.5805,19.5869,19.5678,19.5869,37200.0
2013-01-17 11:20:00,30.75,30.77,30.73,30.73,15900.0,19.5805,19.5933,19.5678,19.5678,15900.0
2013-01-17 11:25:00,30.74,30.77,30.74,30.77,10800.0,19.5742,19.5933,19.5742,19.5933,10800.0
2013-01-17 11:30:00,30.77,30.8,30.77,30.8,25200.0,19.5933,19.6124,19.5933,19.6124,25200.0
2013-01-17 11:35:00,30.8,30.82,30.79,30.81,36000.0,19.6124,19.6251,19.606,19.6188,36000.0
2013-01-17 11:40:00,30.82,30.82,30.81,30.82,15900.0,19.6251,19.6251,19.6188,19.6251,15900.0
2013-01-17 11:45:00,30.82,30.83,30.81,30.82,35400.0,19.6251,19.6315,19.6188,19.6251,35400.0
2013-01-17 11:50:00,30.83,30.85,30.82,30.83,32700.0,19.6315,19.6442,19.6251,19.6315,32700.0
2013-01-17 11:55:00,30.83,30.85,30.83,30.83,19800.0,19.6315,19.6442,19.6315,19.6315,19800.0
2013-01-17 12:00:00,30.81,30.83,30.8,30.81,17400.0,19.6188,19.6315,19.6124,19.6188,17400.0
2013-01-17 12:05:00,30.8,30.81,30.8,30.8,15600.0,19.6124,19.6188,19.6124,19.6124,15600.0
2013-01-17 12:10:00,30.81,30.82,30.79,30.81,15000.0,19.6188,19.6251,19.606,19.6188,15000.0
2013-01-17 12:15:00,30.81,30.82,30.79,30.8,38100.0,19.6188,19.6251,19.606,19.6124,38100.0
2013-01-17 12:20:00,30.79,30.82,30.79,30.81,20700.0,19.606,19.6251,19.606,19.6188,20700.0
2013-01-17 12:25:00,30.81,30.83,30.8,30.83,18300.0,19.6188,19.6315,19.6124,19.6315,18300.0
2013-01-17 12:30:00,30.82,30.83,30.81,30.83,10500.0,19.6251,19.6315,19.6188,19.6315,10500.0
2013-01-17 12:35:00,30.83,30.88,30.83,30.87,33300.0,19.6315,19.6633,19.6315,19.657,33300.0
2013-01-17 12:40:00,30.88,30.88,30.85,30.87,21600.0,19.6633,19.6633,19.6442,19.657,21600.0
2013-01-17 12:45:00,30.88,30.89,30.87,30.88,21900.0,19.6633,19.6697,19.657,19.6633,21900.0
2013-01-17 12:50:00,30.87,30.88,30.85,30.86,16800.0,19.657,19.6633,19.6442,19.6506,16800.0
2013-01-17 12:55:00,30.86,30.87,30.82,30.82,11400.0,19.6506,19.657,19.6251,19.6251,11400.0
2013-01-17 13:00:00,30.82,30.85,30.82,30.85,21600.0,19.6251,19.6442,19.6251,19.6442,21600.0
2013-01-17 13:05:00,30.85,30.86,30.83,30.84,15300.0,19.6442,19.6506,19.6315,19.6379,15300.0
2013-01-17 13:10:00,30.84,30.87,30.84,30.85,19200.0,19.6379,19.657,19.6379,19.6442,19200.0
2013-01-17 13:15:00,30.85,30.87,30.83,30.84,21900.0,19.6442,19.657,19.6315,19.6379,21900.0
2013-01-17 13:20:00,30.84,30.84,30.81,30.82,12900.0,19.6379,19.6379,19.6188,19.6251,12900.0
2013-01-17 13:25:00,30.82,30.83,30.8,30.83,17100.0,19.6251,19.6315,19.6124,19.6315,17100.0
2013-01-17 13:30:00,30.83,30.83,30.81,30.81,13800.0,19.6315,19.6315,19.6188,19.6188,13800.0
2013-01-17 13:35:00,30.81,30.81,30.8,30.81,15300.0,19.6188,19.6188,19.6124,19.6188,15300.0
2013-01-17 13:40:00,30.81,30.83,30.81,30.82,41100.0,19.6188,19.6315,19.6188,19.6251,41100.0
2013-01-17 13:45:00,30.82,30.83,30.81,30.81,20700.0,19.6251,19.6315,19.6188,19.6188,20700.0
2013-01-17 13:50:00,30.81,30.85,30.81,30.84,32400.0,19.6188,19.6442,19.6188,19.6379,32400.0
2013-01-17 13:55:00,30.84,30.87,30.82,30.86,74700.0,19.6379,19.657,19.6251,19.6506,74700.0
2013-01-17 14:00:00,30.85,30.88,30.85,30.88,26700.0,19.6442,19.6633,19.6442,19.6633,26700.0
2013-01-17 14:05:00,30.89,30.9,30.87,30.89,37500.0,19.6697,19.6761,19.657,19.6697,37500.0
2013-01-17 14:10:00,30.89,30.91,30.86,30.88,108000.0,19.6697,19.6824,19.6506,19.6633,108000.0
2013-01-17 14:15:00,30.88,30.92,30.87,30.91,28200.0,19.6633,19.6888,19.657,19.6824,28200.0
2013-01-17 14:20:00,30.91,30.97,30.91,30.96,67500.0,19.6824,19.7206,19.6824,19.7143,67500.0
2013-01-17 14:25:00,30.97,30.97,30.93,30.93,76200.0,19.7206,19.7206,19.6952,19.6952,76200.0
2013-01-17 14:30:00,30.93,30.97,30.93,30.96,93600.0,19.6952,19.7206,19.6952,19.7143,93600.0
2013-01-17 14:35:00,30.97,30.99,30.97,30.97,45000.0,19.7206,19.7334,19.7206,19.7206,45000.0
2013-01-17 14:40:00,30.98,30.99,30.96,30.97,48600.0,19.727,19.7334,19.7143,19.7206,48600.0
2013-01-17 14:45:00,30.97,30.98,30.97,30.97,29700.0,19.7206,19.727,19.7206,19.7206,29700.0
2013-01-17 14:50:00,30.97,30.99,30.96,30.96,73500.0,19.7206,19.7334,19.7143,19.7143,73500.0
2013-01-17 14:55:00,30.96,30.98,30.96,30.97,29700.0,19.7143,19.727,19.7143,19.7206,29700.0
2013-01-17 15:00:00,30.98,31.0,30.98,30.99,70800.0,19.727,19.7397,19.727,19.7334,70800.0
2013-01-17 15:05:00,30.99,31.01,30.99,31.01,35700.0,19.7334,19.7461,19.7334,19.7461,35700.0
2013-01-17 15:10:00,31.0,31.01,31.0,31.01,24000.0,19.7397,19.7461,19.7397,19.7461,24000.0
2013-01-17 15:15:00,31.0,31.01,30.99,30.99,27300.0,19.7397,19.7461,19.7334,19.7334,27300.0
2013-01-17 15:20:00,30.99,31.0,30.95,30.97,62100.0,19.7334,19.7397,19.7079,19.7206,62100.0
2013-01-17 15:25:00,30.97,31.01,30.97,31.01,62400.0,19.7206,19.7461,19.7206,19.7461,62400.0
2013-01-17 15:30:00,31.01,31.03,31.01,31.03,45900.0,19.7461,19.7588,19.7461,19.7588,45900.0
2013-01-17 15:35:00,31.03,31.03,31.01,31.02,60000.0,19.7588,19.7588,19.7461,19.7525,60000.0
2013-01-17 15:40:00,31.02,31.06,31.02,31.05,89400.0,19.7525,19.7779,19.7525,19.7716,89400.0
2013-01-17 15:45:00,31.05,31.05,31.01,31.02,116400.0,19.7716,19.7716,19.7461,19.7525,116400.0
2013-01-17 15:50:00,31.02,31.03,30.98,30.98,119700.0,19.7525,19.7588,19.727,19.727,119700.0
2013-01-17 15:55:00,30.98,31.01,30.96,30.97,302700.0,19.727,19.7461,19.7143,19.7206,302700.0
2013-01-18 09:30:00,30.9,30.99,30.88,30.89,582900.0,19.6761,19.7334,19.6633,19.6697,582900.0
2013-01-18 09:35:00,30.91,30.93,30.81,30.84,16650.0,19.6824,19.6952,19.6188,19.6379,16650.0
2013-01-18 09:40:00,30.84,30.88,30.83,30.87,15000.0,19.6379,19.6633,19.6315,19.657,15000.0
2013-01-18 09:45:00,30.84,30.86,30.83,30.83,8700.0,19.6379,19.6506,19.6315,19.6315,8700.0
2013-01-18 09:50:00,30.81,30.83,30.77,30.77,16800.0,19.6188,19.6315,19.5933,19.5933,16800.0
2013-01-18 09:55:00,30.77,30.83,30.76,30.83,12450.0,19.5933,19.6315,19.5869,19.6315,12450.0
2013-01-18 10:00:00,30.83,30.83,30.77,30.78,15750.0,19.6315,19.6315,19.5933,19.5996,15750.0
2013-01-18 10:05:00,30.79,30.79,30.75,30.77,17400.0,19.606,19.606,19.5805,19.5933,17400.0
2013-01-18 10:10:00,30.77,30.78,30.73,30.76,12600.0,19.5933,19.5996,19.5678,19.5869,12600.0
2013-01-18 10:15:00,30.76,30.78,30.73,30.77,23550.0,19.5869,19.5996,19.5678,19.5933,23550.0
2013-01-18 10:20:00,30.77,30.77,30.73,30.73,33600.0,19.5933,19.5933,19.5678,19.5678,33600.0
2013-01-18 10:25:00,30.74,30.75,30.71,30.73,6450.0,19.5742,19.5805,19.5551,19.5678,6450.0
2013-01-18 10:30:00,30.72,30.75,30.71,30.73,10050.0,19.5614,19.5805,19.5551,19.5678,10050.0
2013-01-18 10:35:00,30.74,30.74,30.69,30.7,10200.0,19.5742,19.5742,19.5423,19.5487,10200.0
2013-01-18 10:40:00,30.7,30.71,30.68,30.7,9300.0,19.5487,19.5551,19.536,19.5487,9300.0
2013-01-18 10:45:00,30.7,30.74,30.7,30.74,8250.0,19.5487,19.5742,19.5487,19.5742,8250.0
2013-01-18 10:50:00,30.73,30.74,30.69,30.69,12150.0,19.5678,19.5742,19.5423,19.5423,12150.0
2013-01-18 10:55:00,30.69,30.71,30.69,30.71,14550.0,19.5423,19.5551,19.5423,19.5551,14550.0
2013-01-18 11:00:00,30.71,30.71,30.6,30.63,40650.0,19.5551,19.5551,19.485,19.5041,40650.0
2013-01-18 11:05:00,30.63,30.63,30.61,30.61,2850.0,19.5041,19.5041,19.4914,19.4914,2850.0
2013-01-18 11:10:00,30.62,30.63,30.59,30.59,9750.0,19.4978,19.5041,19.4787,19.4787,9750.0
2013-01-18 11:15:00,30.59,30.67,30.59,30.66,16650.0,19.4787,19.5296,19.4787,19.5232,16650.0
2013-01-18 11:20:00,30.65,30.67,30.63,30.64,26400.0,19.5169,19.5296,19.5041,19.5105,26400.0
2013-01-18 11:25:00,30.65,30.65,30.61,30.63,14700.0,19.5169,19.5169,19.4914,19.5041,14700.0
2013-01-18 11:30:00,30.63,30.65,30.63,30.64,12000.0,19.5041,19.5169,19.5041,19.5105,12000.0
2013-01-18 11:35:00,30.65,30.67,30.65,30.67,7350.0,19.5169,19.5296,19.5169,19.5296,7350.0
2013-01-18 11:40:00,30.67,30.69,30.65,30.67,9750.0,19.5296,19.5423,19.5169,19.5296,9750.0
2013-01-18 11:45:00,30.67,30.67,30.62,30.63,11400.0,19.5296,19.5296,19.4978,19.5041,11400.0
2013-01-18 11:50:00,30.63,30.64,30.62,30.64,5850.0,19.5041,19.5105,19.4978,19.5105,5850.0
2013-01-18 11:55:00,30.65,30.65,30.64,30.64,5700.0,19.5169,19.5169,19.5105,19.5105,5700.0
2013-01-18 12:00:00,30.64,30.65,30.64,30.64,3900.0,19.5105,19.5169,19.5105,19.5105,3900.0
2013-01-18 12:05:00,30.63,30.63,30.62,30.63,5850.0,19.5041,19.5041,19.4978,19.5041,5850.0
2013-01-18 12:10:00,30.64,30.66,30.64,30.65,4950.0,19.5105,19.5232,19.5105,19.5169,4950.0
2013-01-18 12:15:00,30.65,30.66,30.63,30.64,5250.0,19.5169,19.5232,19.5041,19.5105,5250.0
2013-01-18 12:20:00,30.63,30.65,30.63,30.64,8250.0,19.5041,19.5169,19.5041,19.5105,8250.0
2013-01-18 12:25:00,30.64,30.65,30.64,30.65,6450.0,19.5105,19.5169,19.5105,19.5169,6450.0
2013-01-18 12:30:00,30.64,30.65,30.62,30.65,8400.0,19.5105,19.5169,19.4978,19.5169,8400.0
2013-01-18 12:35:00,30.65,30.68,30.65,30.66,18900.0,19.5169,19.536,19.5169,19.5232,18900.0
2013-01-18 12:40:00,30.66,30.67,30.66,30.67,12150.0,19.5232,19.5296,19.5232,19.5296,12150.0
2013-01-18 12:45:00,30.67,30.69,30.67,30.69,3750.0,19.5296,19.5423,19.5296,19.5423,3750.0
2013-01-18 12:50:00,30.68,30.75,30.68,30.71,13350.0,19.536,19.5805,19.536,19.5551,13350.0
2013-01-18 12:55:00,30.7,30.71,30.69,30.71,5250.0,19.5487,19.5551,19.5423,19.5551,5250.0
2013-01-18 13:00:00,30.71,30.75,30.71,30.74,13650.0,19.5551,19.5805,19.5551,19.5742,13650.0
2013-01-18 13:05:00,30.73,30.76,30.73,30.75,12750.0,19.5678,19.5869,19.5678,19.5805,12750.0
2013-01-18 13:10:00,30.76,30.77,30.74,30.75,5250.0,19.5869,19.5933,19.5742,19.5805,5250.0
2013-01-18 13:15:00,30.76,30.79,30.75,30.78,10200.0,19.5869,19.606,19.5805,19.5996,10200.0
2013-01-18 13:20:00,30.77,30.77,30.77,30.77,6150.0,19.5933,19.5933,19.5933,19.5933,6150.0
2013-01-18 13:25:00,30.77,30.77,30.75,30.77,9900.0,19.5933,19.5933,19.5805,19.5933,9900.0
2013-01-18 13:30:00,30.77,30.79,30.77,30.79,10050.0,19.5933,19.606,19.5933,19.606,10050.0
2013-01-18 13:35:00,30.79,30.79,30.77,30.79,5700.0,19.606,19.606,19.5933,19.606,5700.0
2013-01-18 13:40:00,30.79,30.79,30.77,30.77,9000.0,19.606,19.606,19.5933,19.5933,9000.0
2013-01-18 13:45:00,30.78,30.79,30.78,30.79,3150.0,19.5996,19.606,19.5996,19.606,3150.0
2013-01-18 13:50:00,30.79,30.81,30.79,30.81,3900.0,19.606,19.6188,19.606,19.6188,3900.0
2013-01-18 13:55:00,30.81,30.82,30.79,30.8,31200.0,19.6188,19.6251,19.606,19.6124,31200.0
2013-01-18 14:00:00,30.79,30.8,30.78,30.79,10350.0,19.606,19.6124,19.5996,19.606,10350.0
2013-01-18 14:05:00,30.79,30.82,30.79,30.82,3300.0,19.606,19.6251,19.606,19.6251,3300.0
2013-01-18 14:10:00,30.83,30.83,30.81,30.82,5250.0,19.6315,19.6315,19.6188,19.6251,5250.0
2013-01-18 14:15:00,30.83,30.83,30.79,30.8,7800.0,19.6315,19.6315,19.606,19.6124,7800.0
2013-01-18 14:20:00,30.8,30.81,30.79,30.79,7200.0,19.6124,19.6188,19.606,19.606,7200.0
2013-01-18 14:25:00,30.79,30.81,30.79,30.81,9150.0,19.606,19.6188,19.606,19.6188,9150.0
2013-01-18 14:30:00,30.81,30.81,30.79,30.79,10950.0,19.6188,19.6188,19.606,19.606,10950.0
2013-01-18 14:35:00,30.8,30.81,30.8,30.81,8850.0,19.6124,19.6188,19.6124,19.6188,8850.0
2013-01-18 14:40:00,30.81,30.83,30.81,30.81,13950.0,19.6188,19.6315,19.6188,19.6188,13950.0
2013-01-18 14:45:00,30.81,30.81,30.78,30.78,16800.0,19.6188,19.6188,19.5996,19.5996,16800.0
2013-01-18 14:50:00,30.78,30.8,30.77,30.78,15900.0,19.5996,19.6124,19.5933,19.5996,15900.0
2013-01-18 14:55:00,30.77,30.78,30.77,30.78,13650.0,19.5933,19.5996,19.5933,19.5996,13650.0
2013-01-18 15:00:00,30.78,30.79,30.77,30.78,11100.0,19.5996,19.606,19.5933,19.5996,11100.0
2013-01-18 15:05:00,30.77,30.79,30.76,30.79,12750.0,19.5933,19.606,19.5869,19.606,12750.0
2013-01-18 15:10:00,30.79,30.81,30.79,30.79,96150.0,19.606,19.6188,19.606,19.606,96150.0
2013-01-18 15:15:00,30.79,30.8,30.79,30.79,112200.0,19.606,19.6124,19.606,19.606,112200.0
2013-01-18 15:20:00,30.79,30.81,30.79,30.8,35700.0,19.606,19.6188,19.606,19.6124,35700.0
2013-01-18 15:25:00,30.8,30.81,30.8,30.81,28800.0,19.6124,19.6188,19.6124,19.6188,28800.0
2013-01-18 15:30:00,30.81,30.85,30.8,30.85,27450.0,19.6188,19.6442,19.6124,19.6442,27450.0
2013-01-18 15:35:00,30.85,30.88,30.85,30.86,38700.0,19.6442,19.6633,19.6442,19.6506,38700.0
2013-01-18 15:40:00,30.86,30.87,30.85,30.86,37500.0,19.6506,19.657,19.6442,19.6506,37500.0
2013-01-18 15:45:00,30.87,30.89,30.86,30.87,62550.0,19.657,19.6697,19.6506,19.657,62550.0
2013-01-18 15:50:00,30.87,30.91,30.87,30.89,113400.0,19.657,19.6824,19.657,19.6697,113400.0
2013-01-18 15:55:00,30.88,30.93,30.88,30.91,195750.0,19.6633,19.6952,19.6633,19.6824,195750.0
2013-01-22 09:30:00,30.77,30.9,30.77,30.8,100800.0,19.5933,19.6761,19.5933,19.6124,100800.0
2013-01-22 09:35:00,30.8,30.86,30.8,30.81,20850.0,19.6124,19.6506,19.6124,19.6188,20850.0
2013-01-22 09:40:00,30.81,30.81,30.79,30.8,27750.0,19.6188,19.6188,19.606,19.6124,27750.0
2013-01-22 09:45:00,30.8,30.83,30.8,30.83,13200.0,19.6124,19.6315,19.6124,19.6315,13200.0
2013-01-22 09:50:00,30.83,30.83,30.8,30.8,48600.0,19.6315,19.6315,19.6124,19.6124,48600.0
2013-01-22 09:55:00,30.8,30.84,30.8,30.82,35550.0,19.6124,19.6379,19.6124,19.6251,35550.0
2013-01-22 10:00:00,30.81,30.82,30.75,30.79,30150.0,19.6188,19.6251,19.5805,19.606,30150.0
2013-01-22 10:05:00,30.79,30.79,30.76,30.77,17400.0,19.606,19.606,19.5869,19.5933,17400.0
2013-01-22 10:10:00,30.77,30.82,30.77,30.81,23550.0,19.5933,19.6251,19.5933,19.6188,23550.0
2013-01-22 10:15:00,30.81,30.81,30.77,30.77,26850.0,19.6188,19.6188,19.5933,19.5933,26850.0
2013-01-22 10:20:00,30.77,30.77,30.76,30.77,28800.0,19.5933,19.5933,19.5869,19.5933,28800.0
2013-01-22 10:25:00,30.77,30.78,30.76,30.77,18000.0,19.5933,19.5996,19.5869,19.5933,18000.0
2013-01-22 10:30:00,30.77,30.8,30.76,30.79,43650.0,19.5933,19.6124,19.5869,19.606,43650.0
2013-01-22 10:35:00,30.79,30.85,30.77,30.85,42300.0,19.606,19.6442,19.5933,19.6442,42300.0
2013-01-22 10:40:00,30.85,30.89,30.85,30.87,29700.0,19.6442,19.6697,19.6442,19.657,29700.0
2013-01-22 10:45:00,30.87,30.9,30.87,30.9,19650.0,19.657,19.6761,19.657,19.6761,19650.0
2013-01-22 10:50:00,30.9,30.9,30.87,30.88,14700.0,19.6761,19.6761,19.657,19.6633,14700.0
2013-01-22 10:55:00,30.89,30.91,30.87,30.89,14550.0,19.6697,19.6824,19.657,19.6697,14550.0
2013-01-22 11:00:00,30.89,30.89,30.87,30.87,16050.0,19.6697,19.6697,19.657,19.657,16050.0
2013-01-22 11:05:00,30.88,30.91,30.87,30.91,19650.0,19.6633,19.6824,19.657,19.6824,19650.0
2013-01-22 11:10:00,30.91,30.91,30.88,30.89,14100.0,19.6824,19.6824,19.6633,19.6697,14100.0
2013-01-22 11:15:00,30.89,30.92,30.89,30.92,21450.0,19.6697,19.6888,19.6697,19.6888,21450.0
2013-01-22 11:20:00,30.92,30.96,30.92,30.95,28350.0,19.6888,19.7143,19.6888,19.7079,28350.0
2013-01-22 11:25:00,30.95,30.95,30.93,30.93,16350.0,19.7079,19.7079,19.6952,19.6952,16350.0
2013-01-22 11:30:00,30.93,30.93,30.89,30.9,13950.0,19.6952,19.6952,19.6697,19.6761,13950.0
2013-01-22 11:35:00,30.89,30.89,30.85,30.85,14700.0,19.6697,19.6697,19.6442,19.6442,14700.0
2013-01-22 11:40:00,30.85,30.92,30.85,30.92,18300.0,19.6442,19.6888,19.6442,19.6888,18300.0
2013-01-22 11:45:00,30.91,30.91,30.9,30.91,10050.0,19.6824,19.6824,19.6761,19.6824,10050.0
2013-01-22 11:50:00,30.91,30.93,30.91,30.91,22650.0,19.6824,19.6952,19.6824,19.6824,22650.0
2013-01-22 11:55:00,30.9,30.93,30.89,30.89,8550.0,19.6761,19.6952,19.6697,19.6697,8550.0
2013-01-22 12:00:00,30.91,30.91,30.9,30.9,10650.0,19.6824,19.6824,19.6761,19.6761,10650.0
2013-01-22 12:05:00,30.9,30.93,30.9,30.93,9000.0,19.6761,19.6952,19.6761,19.6952,9000.0
2013-01-22 12:10:00,30.93,30.93,30.91,30.93,15150.0,19.6952,19.6952,19.6824,19.6952,15150.0
2013-01-22 12:15:00,30.92,30.93,30.91,30.93,18450.0,19.6888,19.6952,19.6824,19.6952,18450.0
2013-01-22 12:20:00,30.93,30.94,30.93,30.93,11700.0,19.6952,19.7015,19.6952,19.6952,11700.0
2013-01-22 12:25:00,30.93,30.95,30.93,30.94,11250.0,19.6952,19.7079,19.6952,19.7015,11250.0
2013-01-22 12:30:00,30.93,30.96,30.93,30.96,8700.0,19.6952,19.7143,19.6952,19.7143,8700.0
2013-01-22 12:35:00,30.96,30.96,30.89,30.89,51000.0,19.7143,19.7143,19.6697,19.6697,51000.0
2013-01-22 12:40:00,30.9,30.95,30.89,30.93,16350.0,19.6761,19.7079,19.6697,19.6952,16350.0
2013-01-22 12:45:00,30.94,30.95,30.87,30.88,22350.0,19.7015,19.7079,19.657,19.6633,22350.0
2013-01-22 12:50:00,30.88,30.88,30.87,30.87,8850.0,19.6633,19.6633,19.657,19.657,8850.0
2013-01-22 12:55:00,30.87,30.88,30.86,30.87,9900.0,19.657,19.6633,19.6506,19.657,9900.0
2013-01-22 13:00:00,30.88,30.89,30.87,30.89,13800.0,19.6633,19.6697,19.657,19.6697,13800.0
2013-01-22 13:05:00,30.89,30.91,30.89,30.89,14250.0,19.6697,19.6824,19.6697,19.6697,14250.0
2013-01-22 13:10:00,30.89,30.9,30.89,30.89,9300.0,19.6697,19.6761,19.6697,19.6697,9300.0
2013-01-22 13:15:00,30.89,30.92,30.89,30.91,13050.0,19.6697,19.6888,19.6697,19.6824,13050.0
2013-01-22 13:20:00,30.92,30.94,30.91,30.93,9600.0,19.6888,19.7015,19.6824,19.6952,9600.0
2013-01-22 13:25:00,30.93,30.93,30.92,30.93,25650.0,19.6952,19.6952,19.6888,19.6952,25650.0
2013-01-22 13:30:00,30.93,30.94,30.92,30.92,14100.0,19.6952,19.7015,19.6888,19.6888,14100.0
2013-01-22 13:35:00,30.92,30.95,30.92,30.94,22650.0,19.6888,19.7079,19.6888,19.7015,22650.0
2013-01-22 13:40:00,30.94,30.96,30.94,30.96,9900.0,19.7015,19.7143,19.7015,19.7143,9900.0
2013-01-22 13:45:00,30.96,30.96,30.95,30.95,8400.0,19.7143,19.7143,19.7079,19.7079,8400.0
2013-01-22 13:50:00,30.96,30.96,30.95,30.96,5550.0,19.7143,19.7143,19.7079,19.7143,5550.0
2013-01-22 13:55:00,30.95,30.96,30.93,30.93,28350.0,19.7079,19.7143,19.6952,19.6952,28350.0
2013-01-22 14:00:00,30.93,30.94,30.92,30.93,18750.0,19.6952,19.7015,19.6888,19.6952,18750.0
2013-01-22 14:05:00,30.94,30.97,30.94,30.97,11250.0,19.7015,19.7206,19.7015,19.7206,11250.0
2013-01-22 14:10:00,30.97,30.99,30.97,30.99,13950.0,19.7206,19.7334,19.7206,19.7334,13950.0
2013-01-22 14:15:00,30.99,31.0,30.96,30.96,17400.0,19.7334,19.7397,19.7143,19.7143,17400.0
2013-01-22 14:20:00,30.96,30.96,30.93,30.93,8550.0,19.7143,19.7143,19.6952,19.6952,8550.0
2013-01-22 14:25:00,30.93,30.96,30.93,30.95,14550.0,19.6952,19.7143,19.6952,19.7079,14550.0
2013-01-22 14:30:00,30.95,30.97,30.95,30.97,20700.0,19.7079,19.7206,19.7079,19.7206,20700.0
2013-01-22 14:35:00,30.97,30.97,30.95,30.95,8850.0,19.7206,19.7206,19.7079,19.7079,8850.0
2013-01-22 14:40:00,30.95,30.96,30.93,30.93,15300.0,19.7079,19.7143,19.6952,19.6952,15300.0
2013-01-22 14:45:00,30.93,30.94,30.93,30.94,10800.0,19.6952,19.7015,19.6952,19.7015,10800.0
2013-01-22 14:50:00,30.94,30.95,30.92,30.94,39900.0,19.7015,19.7079,19.6888,19.7015,39900.0
2013-01-22 14:55:00,30.94,30.95,30.93,30.95,13200.0,19.7015,19.7079,19.6952,19.7079,13200.0
2013-01-22 15:00:00,30.94,30.96,30.93,30.96,33450.0,19.7015,19.7143,19.6952,19.7143,33450.0
2013-01-22 15:05:00,30.95,30.97,30.93,30.94,28950.0,19.7079,19.7206,19.6952,19.7015,28950.0
2013-01-22 15:10:00,30.94,30.94,30.92,30.93,36000.0,19.7015,19.7015,19.6888,19.6952,36000.0
2013-01-22 15:15:00,30.93,30.93,30.93,30.93,12000.0,19.6952,19.6952,19.6952,19.6952,12000.0
2013-01-22 15:20:00,30.93,30.93,30.91,30.92,21000.0,19.6952,19.6952,19.6824,19.6888,21000.0
2013-01-22 15:25:00,30.92,30.93,30.91,30.91,18900.0,19.6888,19.6952,19.6824,19.6824,18900.0
2013-01-22 15:30:00,30.91,30.95,30.91,30.94,26100.0,19.6824,19.7079,19.6824,19.7015,26100.0
2013-01-22 15:35:00,30.94,30.97,30.93,30.95,29850.0,19.7015,19.7206,19.6952,19.7079,29850.0
2013-01-22 15:40:00,30.95,30.95,30.93,30.93,34950.0,19.7079,19.7079,19.6952,19.6952,34950.0
2013-01-22 15:45:00,30.93,30.93,30.9,30.91,33750.0,19.6952,19.6952,19.6761,19.6824,33750.0
2013-01-22 15:50:00,30.91,30.95,30.91,30.95,65550.0,19.6824,19.7079,19.6824,19.7079,65550.0
2013-01-22 15:55:00,30.95,30.98,30.93,30.93,111000.0,19.7079,19.727,19.6952,19.6952,111000.0
2013-01-23 09:30:00,31.05,31.13,30.91,30.91,117600.0,19.7716,19.8225,19.6824,19.6824,117600.0
2013-01-23 09:35:00,30.92,31.02,30.85,30.95,58200.0,19.6888,19.7525,19.6442,19.7079,58200.0
2013-01-23 09:40:00,30.95,31.01,30.94,30.96,53550.0,19.7079,19.7461,19.7015,19.7143,53550.0
2013-01-23 09:45:00,30.95,30.96,30.91,30.92,28200.0,19.7079,19.7143,19.6824,19.6888,28200.0
2013-01-23 09:50:00,30.92,30.95,30.87,30.87,18900.0,19.6888,19.7079,19.657,19.657,18900.0
2013-01-23 09:55:00,30.87,30.89,30.83,30.89,20550.0,19.657,19.6697,19.6315,19.6697,20550.0
2013-01-23 10:00:00,30.89,30.89,30.83,30.85,6600.0,19.6697,19.6697,19.6315,19.6442,6600.0
2013-01-23 10:05:00,30.85,30.85,30.82,30.83,9000.0,19.6442,19.6442,19.6251,19.6315,9000.0
2013-01-23 10:10:00,30.83,30.87,30.82,30.85,17400.0,19.6315,19.657,19.6251,19.6442,17400.0
2013-01-23 10:15:00,30.85,30.86,30.81,30.82,11100.0,19.6442,19.6506,19.6188,19.6251,11100.0
2013-01-23 10:20:00,30.82,30.83,30.79,30.81,31350.0,19.6251,19.6315,19.606,19.6188,31350.0
2013-01-23 10:25:00,30.81,30.82,30.79,30.82,46950.0,19.6188,19.6251,19.606,19.6251,46950.0
2013-01-23 10:30:00,30.81,30.83,30.77,30.77,21450.0,19.6188,19.6315,19.5933,19.5933,21450.0
2013-01-23 10:35:00,30.77,30.77,30.75,30.75,10050.0,19.5933,19.5933,19.5805,19.5805,10050.0
2013-01-23 10:40:00,30.75,30.77,30.73,30.75,14550.0,19.5805,19.5933,19.5678,19.5805,14550.0
2013-01-23 10:45:00,30.75,30.78,30.75,30.78,43050.0,19.5805,19.5996,19.5805,19.5996,43050.0
2013-01-23 10:50:00,30.77,30.83,30.77,30.83,54750.0,19.5933,19.6315,19.5933,19.6315,54750.0
2013-01-23 10:55:00,30.83,30.86,30.83,30.85,12750.0,19.6315,19.6506,19.6315,19.6442,12750.0
2013-01-23 11:00:00,30.85,30.85,30.83,30.84,16650.0,19.6442,19.6442,19.6315,19.6379,16650.0
2013-01-23 11:05:00,30.84,30.86,30.83,30.86,8250.0,19.6379,19.6506,19.6315,19.6506,8250.0
2013-01-23 11:10:00,30.87,30.88,30.86,30.87,9300.0,19.657,19.6633,19.6506,19.657,9300.0
2013-01-23 11:15:00,30.87,30.9,30.87,30.89,13050.0,19.657,19.6761,19.657,19.6697,13050.0
2013-01-23 11:20:00,30.88,30.89,30.87,30.87,9000.0,19.6633,19.6697,19.657,19.657,9000.0
2013-01-23 11:25:00,30.86,30.86,30.82,30.82,29100.0,19.6506,19.6506,19.6251,19.6251,29100.0
2013-01-23 11:30:00,30.82,30.85,30.81,30.83,14400.0,19.6251,19.6442,19.6188,19.6315,14400.0
2013-01-23 11:35:00,30.83,30.83,30.82,30.83,7650.0,19.6315,19.6315,19.6251,19.6315,7650.0
2013-01-23 11:40:00,30.83,30.83,30.79,30.81,13350.0,19.6315,19.6315,19.606,19.6188,13350.0
2013-01-23 11:45:00,30.81,30.82,30.79,30.8,14100.0,19.6188,19.6251,19.606,19.6124,14100.0
2013-01-23 11:50:00,30.8,30.83,30.8,30.82,8400.0,19.6124,19.6315,19.6124,19.6251,8400.0
2013-01-23 11:55:00,30.81,30.81,30.78,30.79,22050.0,19.6188,19.6188,19.5996,19.606,22050.0
2013-01-23 12:00:00,30.79,30.79,30.79,30.79,10050.0,19.606,19.606,19.606,19.606,10050.0
2013-01-23 12:05:00,30.8,30.8,30.77,30.77,8550.0,19.6124,19.6124,19.5933,19.5933,8550.0
2013-01-23 12:10:00,30.77,30.78,30.75,30.75,6900.0,19.5933,19.5996,19.5805,19.5805,6900.0
2013-01-23 12:15:00,30.75,30.76,30.73,30.74,15150.0,19.5805,19.5869,19.5678,19.5742,15150.0
2013-01-23 12:20:00,30.74,30.74,30.73,30.74,2100.0,19.5742,19.5742,19.5678,19.5742,2100.0
2013-01-23 12:25:00,30.74,30.74,30.71,30.71,14700.0,19.5742,19.5742,19.5551,19.5551,14700.0
2013-01-23 12:30:00,30.71,30.71,30.7,30.7,9450.0,19.5551,19.5551,19.5487,19.5487,9450.0
2013-01-23 12:35:00,30.7,30.71,30.67,30.67,20550.0,19.5487,19.5551,19.5296,19.5296,20550.0
2013-01-23 12:40:00,30.67,30.69,30.67,30.69,15300.0,19.5296,19.5423,19.5296,19.5423,15300.0
2013-01-23 12:45:00,30.69,30.69,30.68,30.68,6750.0,19.5423,19.5423,19.536,19.536,6750.0
2013-01-23 12:50:00,30.69,30.69,30.67,30.69,12750.0,19.5423,19.5423,19.5296,19.5423,12750.0
2013-01-23 12:55:00,30.69,30.71,30.69,30.71,18300.0,19.5423,19.5551,19.5423,19.5551,18300.0
2013-01-23 13:00:00,30.71,30.75,30.71,30.73,21750.0,19.5551,19.5805,19.5551,19.5678,21750.0
2013-01-23 13:05:00,30.74,30.77,30.74,30.75,11100.0,19.5742,19.5933,19.5742,19.5805,11100.0
2013-01-23 13:10:00,30.75,30.75,30.73,30.75,14400.0,19.5805,19.5805,19.5678,19.5805,14400.0
2013-01-23 13:15:00,30.74,30.78,30.74,30.78,19950.0,19.5742,19.5996,19.5742,19.5996,19950.0
2013-01-23 13:20:00,30.79,30.82,30.79,30.81,7350.0,19.606,19.6251,19.606,19.6188,7350.0
2013-01-23 13:25:00,30.81,30.82,30.77,30.77,16050.0,19.6188,19.6251,19.5933,19.5933,16050.0
2013-01-23 13:30:00,30.78,30.79,30.77,30.79,5700.0,19.5996,19.606,19.5933,19.606,5700.0
2013-01-23 13:35:00,30.79,30.81,30.79,30.79,14700.0,19.606,19.6188,19.606,19.606,14700.0
2013-01-23 13:40:00,30.8,30.8,30.79,30.8,12300.0,19.6124,19.6124,19.606,19.6124,12300.0
2013-01-23 13:45:00,30.8,30.81,30.79,30.79,22800.0,19.6124,19.6188,19.606,19.606,22800.0
2013-01-23 13:50:00,30.79,30.79,30.77,30.79,5100.0,19.606,19.606,19.5933,19.606,5100.0
2013-01-23 13:55:00,30.79,30.79,30.79,30.79,12600.0,19.606,19.606,19.606,19.606,12600.0
2013-01-23 14:00:00,30.79,30.8,30.79,30.8,14550.0,19.606,19.6124,19.606,19.6124,14550.0
2013-01-23 14:05:00,30.81,30.81,30.78,30.79,9900.0,19.6188,19.6188,19.5996,19.606,9900.0
2013-01-23 14:10:00,30.78,30.79,30.78,30.79,4050.0,19.5996,19.606,19.5996,19.606,4050.0
2013-01-23 14:15:00,30.79,30.79,30.75,30.75,14700.0,19.606,19.606,19.5805,19.5805,14700.0
2013-01-23 14:20:00,30.75,30.75,30.75,30.75,4350.0,19.5805,19.5805,19.5805,19.5805,4350.0
2013-01-23 14:25:00,30.75,30.75,30.73,30.73,14250.0,19.5805,19.5805,19.5678,19.5678,14250.0
2013-01-23 14:30:00,30.73,30.73,30.71,30.72,51600.0,19.5678,19.5678,19.5551,19.5614,51600.0
2013-01-23 14:35:00,30.73,30.73,30.72,30.73,12450.0,19.5678,19.5678,19.5614,19.5678,12450.0
2013-01-23 14:40:00,30.73,30.76,30.73,30.75,8550.0,19.5678,19.5869,19.5678,19.5805,8550.0
2013-01-23 14:45:00,30.76,30.77,30.75,30.77,12150.0,19.5869,19.5933,19.5805,19.5933,12150.0
2013-01-23 14:50:00,30.77,30.77,30.77,30.77,17850.0,19.5933,19.5933,19.5933,19.5933,17850.0
2013-01-23 14:55:00,30.77,30.79,30.77,30.79,23550.0,19.5933,19.606,19.5933,19.606,23550.0
2013-01-23 15:00:00,30.79,30.8,30.78,30.79,39750.0,19.606,19.6124,19.5996,19.606,39750.0
2013-01-23 15:05:00,30.8,30.81,30.79,30.79,55950.0,19.6124,19.6188,19.606,19.606,55950.0
2013-01-23 15:10:00,30.79,30.8,30.79,30.79,13500.0,19.606,19.6124,19.606,19.606,13500.0
2013-01-23 15:15:00,30.79,30.8,30.79,30.79,19650.0,19.606,19.6124,19.606,19.606,19650.0
2013-01-23 15:20:00,30.79,30.79,30.77,30.77,16950.0,19.606,19.606,19.5933,19.5933,16950.0
2013-01-23 15:25:00,30.77,30.79,30.77,30.79,21000.0,19.5933,19.606,19.5933,19.606,21000.0
2013-01-23 15:30:00,30.78,30.78,30.77,30.78,29400.0,19.5996,19.5996,19.5933,19.5996,29400.0
2013-01-23 15:35:00,30.77,30.79,30.77,30.79,22650.0,19.5933,19.606,19.5933,19.606,22650.0
2013-01-23 15:40:00,30.78,30.79,30.75,30.77,46950.0,19.5996,19.606,19.5805,19.5933,46950.0
2013-01-23 15:45:00,30.77,30.78,30.76,30.77,25200.0,19.5933,19.5996,19.5869,19.5933,25200.0
2013-01-23 15:50:00,30.77,30.77,30.76,30.77,47850.0,19.5933,19.5933,19.5869,19.5933,47850.0
2013-01-23 15:55:00,30.77,30.81,30.76,30.81,190650.0,19.5933,19.6188,19.5869,19.6188,190650.0
2013-01-24 09:30:00,30.97,31.01,30.82,30.99,178500.0,19.7206,19.7461,19.6251,19.7334,178500.0
2013-01-24 09:35:00,31.01,31.17,30.99,31.15,153900.0,19.7461,19.848,19.7334,19.8353,153900.0
2013-01-24 09:40:00,31.15,31.31,31.14,31.31,144300.0,19.8353,19.9371,19.8289,19.9371,144300.0
2013-01-24 09:45:00,31.3,31.32,31.29,31.31,105900.0,19.9308,19.9435,19.9244,19.9371,105900.0
2013-01-24 09:50:00,31.31,31.39,31.3,31.38,285300.0,19.9371,19.9881,19.9308,19.9817,285300.0
2013-01-24 09:55:00,31.39,31.53,31.39,31.53,214500.0,19.9881,20.0772,19.9881,20.0772,214500.0
2013-01-24 10:00:00,31.53,31.63,31.53,31.63,108600.0,20.0772,20.1409,20.0772,20.1409,108600.0
2013-01-24 10:05:00,31.63,31.72,31.61,31.72,319500.0,20.1409,20.1982,20.1282,20.1982,319500.0
2013-01-24 10:10:00,31.72,31.86,31.71,31.84,489300.0,20.1982,20.2874,20.1918,20.2746,489300.0
2013-01-24 10:15:00,31.84,31.86,31.77,31.79,410100.0,20.2746,20.2874,20.23,20.2428,410100.0
2013-01-24 10:20:00,31.79,31.84,31.7,31.82,497100.0,20.2428,20.2746,20.1855,20.2619,497100.0
2013-01-24 10:25:00,31.82,31.85,31.79,31.82,170400.0,20.2619,20.281,20.2428,20.2619,170400.0
2013-01-24 10:30:00,31.82,31.91,31.81,31.89,230100.0,20.2619,20.3192,20.2555,20.3065,230100.0
2013-01-24 10:35:00,31.9,31.99,31.89,31.98,232200.0,20.3128,20.3701,20.3065,20.3638,232200.0
2013-01-24 10:40:00,31.98,32.15,31.97,32.14,828600.0,20.3638,20.472,20.3574,20.4656,828600.0
2013-01-24 10:45:00,32.13,32.29,32.13,32.26,337500.0,20.4593,20.5612,20.4593,20.5421,337500.0
2013-01-24 10:50:00,32.25,32.33,32.23,32.24,453900.0,20.5357,20.5866,20.523,20.5293,453900.0
2013-01-24 10:55:00,32.23,32.27,32.01,32.03,369600.0,20.523,20.5484,20.3829,20.3956,369600.0
2013-01-24 11:00:00,32.03,32.1,32.03,32.08,102000.0,20.3956,20.4402,20.3956,20.4274,102000.0
2013-01-24 11:05:00,32.08,32.1,32.05,32.05,129000.0,20.4274,20.4402,20.4083,20.4083,129000.0
2013-01-24 11:10:00,32.05,32.13,32.03,32.1,146700.0,20.4083,20.4593,20.3956,20.4402,146700.0
2013-01-24 11:15:00,32.1,32.12,32.09,32.11,136200.0,20.4402,20.4529,20.4338,20.4465,136200.0
2013-01-24 11:20:00,32.1,32.25,32.1,32.21,180000.0,20.4402,20.5357,20.4402,20.5102,180000.0
2013-01-24 11:25:00,32.21,32.33,32.21,32.33,254700.0,20.5102,20.5866,20.5102,20.5866,254700.0
2013-01-24 11:30:00,32.33,32.33,32.14,32.21,218100.0,20.5866,20.5866,20.4656,20.5102,218100.0
2013-01-24 11:35:00,32.21,32.21,32.13,32.15,141300.0,20.5102,20.5102,20.4593,20.472,141300.0
2013-01-24 11:40:00,32.13,32.15,32.08,32.09,89700.0,20.4593,20.472,20.4274,20.4338,89700.0
2013-01-24 11:45:00,32.09,32.13,32.09,32.11,74100.0,20.4338,20.4593,20.4338,20.4465,74100.0
2013-01-24 11:50:00,32.12,32.24,32.11,32.23,198000.0,20.4529,20.5293,20.4465,20.523,198000.0
2013-01-24 11:55:00,32.23,32.23,32.03,32.04,213900.0,20.523,20.523,20.3956,20.402,213900.0
2013-01-24 12:00:00,32.04,32.05,31.99,32.05,87300.0,20.402,20.4083,20.3701,20.4083,87300.0
2013-01-24 12:05:00,32.04,32.09,32.02,32.09,48600.0,20.402,20.4338,20.3892,20.4338,48600.0
2013-01-24 12:10:00,32.09,32.13,32.09,32.09,78900.0,20.4338,20.4593,20.4338,20.4338,78900.0
2013-01-24 12:15:00,32.09,32.12,32.07,32.1,50100.0,20.4338,20.4529,20.4211,20.4402,50100.0
2013-01-24 12:20:00,32.1,32.1,32.04,32.06,40500.0,20.4402,20.4402,20.402,20.4147,40500.0
2013-01-24 12:25:00,32.06,32.09,32.06,32.09,21300.0,20.4147,20.4338,20.4147,20.4338,21300.0
2013-01-24 12:30:00,32.08,32.09,32.01,32.01,106800.0,20.4274,20.4338,20.3829,20.3829,106800.0
2013-01-24 12:35:00,32.02,32.03,31.99,32.02,72900.0,20.3892,20.3956,20.3701,20.3892,72900.0
2013-01-24 12:40:00,32.01,32.05,32.01,32.05,107100.0,20.3829,20.4083,20.3829,20.4083,107100.0
2013-01-24 12:45:00,32.03,32.03,31.99,32.01,111300.0,20.3956,20.3956,20.3701,20.3829,111300.0
2013-01-24 12:50:00,32.01,32.01,31.96,31.97,63300.0,20.3829,20.3829,20.351,20.3574,63300.0
2013-01-24 12:55:00,31.97,31.97,31.87,31.89,117600.0,20.3574,20.3574,20.2937,20.3065,117600.0
2013-01-24 13:00:00,31.89,31.89,31.83,31.83,78600.0,20.3065,20.3065,20.2683,20.2683,78600.0
2013-01-24 13:05:00,31.83,31.86,31.81,31.81,141300.0,20.2683,20.2874,20.2555,20.2555,141300.0
2013-01-24 13:10:00,31.82,31.85,31.79,31.83,126000.0,20.2619,20.281,20.2428,20.2683,126000.0
2013-01-24 13:15:00,31.83,31.85,31.8,31.85,59100.0,20.2683,20.281,20.2491,20.281,59100.0
2013-01-24 13:20:00,31.85,31.85,31.81,31.85,38700.0,20.281,20.281,20.2555,20.281,38700.0
2013-01-24 13:25:00,31.85,31.88,31.84,31.87,71700.0,20.281,20.3001,20.2746,20.2937,71700.0
2013-01-24 13:30:00,31.87,31.87,31.77,31.78,69000.0,20.2937,20.2937,20.23,20.2364,69000.0
2013-01-24 13:35:00,31.77,31.78,31.75,31.75,40800.0,20.23,20.2364,20.2173,20.2173,40800.0
2013-01-24 13:40:00,31.76,31.78,31.7,31.78,95700.0,20.2237,20.2364,20.1855,20.2364,95700.0
2013-01-24 13:45:00,31.78,31.84,31.78,31.83,199800.0,20.2364,20.2746,20.2364,20.2683,199800.0
2013-01-24 13:50:00,31.83,31.93,31.82,31.93,157200.0,20.2683,20.3319,20.2619,20.3319,157200.0
2013-01-24 13:55:00,31.92,31.92,31.84,31.85,104100.0,20.3256,20.3256,20.2746,20.281,104100.0
2013-01-24 14:00:00,31.86,31.86,31.82,31.84,47100.0,20.2874,20.2874,20.2619,20.2746,47100.0
2013-01-24 14:05:00,31.84,31.9,31.84,31.9,60600.0,20.2746,20.3128,20.2746,20.3128,60600.0
2013-01-24 14:10:00,31.91,31.93,31.86,31.87,98100.0,20.3192,20.3319,20.2874,20.2937,98100.0
2013-01-24 14:15:00,31.87,31.89,31.82,31.82,41400.0,20.2937,20.3065,20.2619,20.2619,41400.0
2013-01-24 14:20:00,31.83,31.83,31.82,31.83,38700.0,20.2683,20.2683,20.2619,20.2683,38700.0
2013-01-24 14:25:00,31.83,31.85,31.83,31.85,30600.0,20.2683,20.281,20.2683,20.281,30600.0
2013-01-24 14:30:00,31.85,31.9,31.85,31.86,61500.0,20.281,20.3128,20.281,20.2874,61500.0
2013-01-24 14:35:00,31.86,31.88,31.85,31.88,63900.0,20.2874,20.3001,20.281,20.3001,63900.0
2013-01-24 14:40:00,31.88,31.91,31.87,31.91,54300.0,20.3001,20.3192,20.2937,20.3192,54300.0
2013-01-24 14:45:00,31.91,31.93,31.89,31.91,72900.0,20.3192,20.3319,20.3065,20.3192,72900.0
2013-01-24 14:50:00,31.91,31.91,31.86,31.86,49800.0,20.3192,20.3192,20.2874,20.2874,49800.0
2013-01-24 14:55:00,31.86,31.87,31.81,31.82,43200.0,20.2874,20.2937,20.2555,20.2619,43200.0
2013-01-24 15:00:00,31.82,31.82,31.77,31.79,104400.0,20.2619,20.2619,20.23,20.2428,104400.0
2013-01-24 15:05:00,31.79,31.85,31.77,31.85,58500.0,20.2428,20.281,20.23,20.281,58500.0
2013-01-24 15:10:00,31.85,31.88,31.85,31.87,70500.0,20.281,20.3001,20.281,20.2937,70500.0
2013-01-24 15:15:00,31.87,31.9,31.87,31.88,97800.0,20.2937,20.3128,20.2937,20.3001,97800.0
2013-01-24 15:20:00,31.89,31.9,31.85,31.85,96900.0,20.3065,20.3128,20.281,20.281,96900.0
2013-01-24 15:25:00,31.85,31.9,31.83,31.89,106800.0,20.281,20.3128,20.2683,20.3065,106800.0
2013-01-24 15:30:00,31.89,32.0,31.89,32.0,219000.0,20.3065,20.3765,20.3065,20.3765,219000.0
2013-01-24 15:35:00,32.0,32.04,31.98,32.01,143700.0,20.3765,20.402,20.3638,20.3829,143700.0
2013-01-24 15:40:00,32.01,32.04,31.99,32.03,133800.0,20.3829,20.402,20.3701,20.3956,133800.0
2013-01-24 15:45:00,32.03,32.05,31.96,32.0,172800.0,20.3956,20.4083,20.351,20.3765,172800.0
2013-01-24 15:50:00,31.99,31.99,31.88,31.88,261300.0,20.3701,20.3701,20.3001,20.3001,261300.0
2013-01-24 15:55:00,31.88,31.91,31.85,31.86,598200.0,20.3001,20.3192,20.281,20.2874,598200.0
2013-01-25 09:30:00,31.91,32.11,31.82,31.94,112800.0,20.3192,20.4465,20.2619,20.3383,112800.0
2013-01-25 09:35:00,31.96,31.97,31.85,31.87,55650.0,20.351,20.3574,20.281,20.2937,55650.0
2013-01-25 09:40:00,31.87,32.03,31.87,31.99,50550.0,20.2937,20.3956,20.2937,20.3701,50550.0
2013-01-25 09:45:00,31.99,32.03,31.92,31.97,55500.0,20.3701,20.3956,20.3256,20.3574,55500.0
2013-01-25 09:50:00,31.97,32.07,31.95,32.05,40650.0,20.3574,20.4211,20.3447,20.4083,40650.0
2013-01-25 09:55:00,32.05,32.11,32.02,32.11,32250.0,20.4083,20.4465,20.3892,20.4465,32250.0
2013-01-25 10:00:00,32.1,32.1,31.99,32.08,34650.0,20.4402,20.4402,20.3701,20.4274,34650.0
2013-01-25 10:05:00,32.07,32.08,32.04,32.07,42300.0,20.4211,20.4274,20.402,20.4211,42300.0
2013-01-25 10:10:00,32.07,32.1,32.06,32.08,26850.0,20.4211,20.4402,20.4147,20.4274,26850.0
2013-01-25 10:15:00,32.07,32.08,32.03,32.05,31050.0,20.4211,20.4274,20.3956,20.4083,31050.0
2013-01-25 10:20:00,32.04,32.05,32.02,32.02,18000.0,20.402,20.4083,20.3892,20.3892,18000.0
2013-01-25 10:25:00,32.01,32.02,31.92,31.92,24150.0,20.3829,20.3892,20.3256,20.3256,24150.0
2013-01-25 10:30:00,31.93,31.95,31.92,31.94,17850.0,20.3319,20.3447,20.3256,20.3383,17850.0
2013-01-25 10:35:00,31.93,32.0,31.92,32.0,24150.0,20.3319,20.3765,20.3256,20.3765,24150.0
2013-01-25 10:40:00,31.99,32.01,31.94,31.94,28200.0,20.3701,20.3829,20.3383,20.3383,28200.0
2013-01-25 10:45:00,31.94,31.94,31.92,31.94,27150.0,20.3383,20.3383,20.3256,20.3383,27150.0
2013-01-25 10:50:00,31.94,31.94,31.89,31.91,22650.0,20.3383,20.3383,20.3065,20.3192,22650.0
2013-01-25 10:55:00,31.91,31.96,31.91,31.93,12150.0,20.3192,20.351,20.3192,20.3319,12150.0
2013-01-25 11:00:00,31.92,31.98,31.9,31.97,23400.0,20.3256,20.3638,20.3128,20.3574,23400.0
2013-01-25 11:05:00,31.97,31.97,31.94,31.94,21450.0,20.3574,20.3574,20.3383,20.3383,21450.0
2013-01-25 11:10:00,31.95,31.97,31.93,31.97,12000.0,20.3447,20.3574,20.3319,20.3574,12000.0
2013-01-25 11:15:00,31.97,31.98,31.93,31.94,16800.0,20.3574,20.3638,20.3319,20.3383,16800.0
2013-01-25 11:20:00,31.94,31.94,31.89,31.93,60450.0,20.3383,20.3383,20.3065,20.3319,60450.0
2013-01-25 11:25:00,31.93,31.97,31.93,31.96,13650.0,20.3319,20.3574,20.3319,20.351,13650.0
2013-01-25 11:30:00,31.97,31.97,31.94,31.95,9600.0,20.3574,20.3574,20.3383,20.3447,9600.0
2013-01-25 11:35:00,31.96,31.98,31.96,31.97,14250.0,20.351,20.3638,20.351,20.3574,14250.0
2013-01-25 11:40:00,31.97,31.98,31.93,31.94,8700.0,20.3574,20.3638,20.3319,20.3383,8700.0
2013-01-25 11:45:00,31.94,31.95,31.94,31.95,7200.0,20.3383,20.3447,20.3383,20.3447,7200.0
2013-01-25 11:50:00,31.95,31.95,31.93,31.93,33150.0,20.3447,20.3447,20.3319,20.3319,33150.0
2013-01-25 11:55:00,31.93,32.01,31.93,31.99,44850.0,20.3319,20.3829,20.3319,20.3701,44850.0
2013-01-25 12:00:00,31.99,32.05,31.97,32.05,46050.0,20.3701,20.4083,20.3574,20.4083,46050.0
2013-01-25 12:05:00,32.05,32.11,32.05,32.11,22350.0,20.4083,20.4465,20.4083,20.4465,22350.0
2013-01-25 12:10:00,32.11,32.11,31.99,32.0,66000.0,20.4465,20.4465,20.3701,20.3765,66000.0
2013-01-25 12:15:00,32.01,32.09,32.0,32.07,16500.0,20.3829,20.4338,20.3765,20.4211,16500.0
2013-01-25 12:20:00,32.07,32.07,32.05,32.06,10050.0,20.4211,20.4211,20.4083,20.4147,10050.0
2013-01-25 12:25:00,32.07,32.07,32.05,32.05,18000.0,20.4211,20.4211,20.4083,20.4083,18000.0
2013-01-25 12:30:00,32.05,32.09,32.05,32.08,22800.0,20.4083,20.4338,20.4083,20.4274,22800.0
2013-01-25 12:35:00,32.08,32.09,32.08,32.09,11400.0,20.4274,20.4338,20.4274,20.4338,11400.0
2013-01-25 12:40:00,32.09,32.09,32.08,32.09,17850.0,20.4338,20.4338,20.4274,20.4338,17850.0
2013-01-25 12:45:00,32.08,32.09,32.07,32.09,18150.0,20.4274,20.4338,20.4211,20.4338,18150.0
2013-01-25 12:50:00,32.08,32.09,32.05,32.08,29250.0,20.4274,20.4338,20.4083,20.4274,29250.0
2013-01-25 12:55:00,32.09,32.11,32.08,32.09,11250.0,20.4338,20.4465,20.4274,20.4338,11250.0
2013-01-25 13:00:00,32.09,32.1,32.08,32.1,14250.0,20.4338,20.4402,20.4274,20.4402,14250.0
2013-01-25 13:05:00,32.1,32.11,32.09,32.09,17250.0,20.4402,20.4465,20.4338,20.4338,17250.0
2013-01-25 13:10:00,32.09,32.13,32.09,32.09,50100.0,20.4338,20.4593,20.4338,20.4338,50100.0
2013-01-25 13:15:00,32.1,32.1,32.07,32.08,54000.0,20.4402,20.4402,20.4211,20.4274,54000.0
2013-01-25 13:20:00,32.07,32.09,32.07,32.09,39150.0,20.4211,20.4338,20.4211,20.4338,39150.0
2013-01-25 13:25:00,32.08,32.11,32.08,32.11,8100.0,20.4274,20.4465,20.4274,20.4465,8100.0
2013-01-25 13:30:00,32.11,32.11,32.08,32.09,21300.0,20.4465,20.4465,20.4274,20.4338,21300.0
2013-01-25 13:35:00,32.09,32.1,32.08,32.09,26850.0,20.4338,20.4402,20.4274,20.4338,26850.0
2013-01-25 13:40:00,32.09,32.12,32.09,32.11,31200.0,20.4338,20.4529,20.4338,20.4465,31200.0
2013-01-25 13:45:00,32.11,32.13,32.1,32.1,28800.0,20.4465,20.4593,20.4402,20.4402,28800.0
2013-01-25 13:50:00,32.11,32.11,32.09,32.11,16800.0,20.4465,20.4465,20.4338,20.4465,16800.0
2013-01-25 13:55:00,32.11,32.11,32.08,32.1,18900.0,20.4465,20.4465,20.4274,20.4402,18900.0
2013-01-25 14:00:00,32.11,32.17,32.1,32.17,30900.0,20.4465,20.4848,20.4402,20.4848,30900.0
2013-01-25 14:05:00,32.15,32.19,32.15,32.19,42150.0,20.472,20.4975,20.472,20.4975,42150.0
2013-01-25 14:10:00,32.19,32.19,32.17,32.17,41700.0,20.4975,20.4975,20.4848,20.4848,41700.0
2013-01-25 14:15:00,32.17,32.19,32.11,32.12,24900.0,20.4848,20.4975,20.4465,20.4529,24900.0
2013-01-25 14:20:00,32.11,32.13,32.11,32.11,15300.0,20.4465,20.4593,20.4465,20.4465,15300.0
2013-01-25 14:25:00,32.11,32.15,32.11,32.15,21600.0,20.4465,20.472,20.4465,20.472,21600.0
2013-01-25 14:30:00,32.16,32.17,32.15,32.17,19650.0,20.4784,20.4848,20.472,20.4848,19650.0
2013-01-25 14:35:00,32.17,32.17,32.13,32.14,18900.0,20.4848,20.4848,20.4593,20.4656,18900.0
2013-01-25 14:40:00,32.14,32.15,32.14,32.15,4050.0,20.4656,20.472,20.4656,20.472,4050.0
2013-01-25 14:45:00,32.15,32.17,32.15,32.15,31200.0,20.472,20.4848,20.472,20.472,31200.0
2013-01-25 14:50:00,32.15,32.15,32.1,32.11,33000.0,20.472,20.472,20.4402,20.4465,33000.0
2013-01-25 14:55:00,32.11,32.11,32.07,32.09,16050.0,20.4465,20.4465,20.4211,20.4338,16050.0
2013-01-25 15:00:00,32.09,32.11,32.09,32.09,19350.0,20.4338,20.4465,20.4338,20.4338,19350.0
2013-01-25 15:05:00,32.1,32.11,32.07,32.09,22500.0,20.4402,20.4465,20.4211,20.4338,22500.0
2013-01-25 15:10:00,32.09,32.09,32.06,32.08,28350.0,20.4338,20.4338,20.4147,20.4274,28350.0
2013-01-25 15:15:00,32.07,32.09,32.06,32.09,22950.0,20.4211,20.4338,20.4147,20.4338,22950.0
2013-01-25 15:20:00,32.09,32.09,32.09,32.09,13650.0,20.4338,20.4338,20.4338,20.4338,13650.0
2013-01-25 15:25:00,32.09,32.11,32.09,32.11,15750.0,20.4338,20.4465,20.4338,20.4465,15750.0
2013-01-25 15:30:00,32.11,32.11,32.11,32.11,23700.0,20.4465,20.4465,20.4465,20.4465,23700.0
2013-01-25 15:35:00,32.11,32.11,32.05,32.05,41700.0,20.4465,20.4465,20.4083,20.4083,41700.0
2013-01-25 15:40:00,32.05,32.05,32.01,32.04,56250.0,20.4083,20.4083,20.3829,20.402,56250.0
2013-01-25 15:45:00,32.04,32.07,32.02,32.07,73350.0,20.402,20.4211,20.3892,20.4211,73350.0
2013-01-25 15:50:00,32.07,32.13,32.06,32.12,227550.0,20.4211,20.4593,20.4147,20.4529,227550.0
2013-01-25 15:55:00,32.12,32.17,32.09,32.16,414150.0,20.4529,20.4848,20.4338,20.4784,414150.0
2013-01-28 09:30:00,32.27,32.38,32.17,32.28,77100.0,20.5484,20.6185,20.4848,20.5548,77100.0
2013-01-28 09:35:00,32.3,32.35,32.23,32.33,99300.0,20.5675,20.5994,20.523,20.5866,99300.0
2013-01-28 09:40:00,32.33,32.41,32.33,32.39,52350.0,20.5866,20.6376,20.5866,20.6248,52350.0
2013-01-28 09:45:00,32.39,32.4,32.36,32.4,37950.0,20.6248,20.6312,20.6057,20.6312,37950.0
2013-01-28 09:50:00,32.4,32.43,32.33,32.33,124050.0,20.6312,20.6503,20.5866,20.5866,124050.0
2013-01-28 09:55:00,32.34,32.34,32.29,32.31,72900.0,20.593,20.593,20.5612,20.5739,72900.0
2013-01-28 10:00:00,32.31,32.31,32.24,32.29,40350.0,20.5739,20.5739,20.5293,20.5612,40350.0
2013-01-28 10:05:00,32.29,32.29,32.21,32.21,79200.0,20.5612,20.5612,20.5102,20.5102,79200.0
2013-01-28 10:10:00,32.21,32.25,32.21,32.23,50850.0,20.5102,20.5357,20.5102,20.523,50850.0
2013-01-28 10:15:00,32.23,32.27,32.22,32.27,80850.0,20.523,20.5484,20.5166,20.5484,80850.0
2013-01-28 10:20:00,32.27,32.31,32.26,32.31,64200.0,20.5484,20.5739,20.5421,20.5739,64200.0
2013-01-28 10:25:00,32.31,32.35,32.29,32.33,54600.0,20.5739,20.5994,20.5612,20.5866,54600.0
2013-01-28 10:30:00,32.34,32.37,32.33,32.35,33600.0,20.593,20.6121,20.5866,20.5994,33600.0
2013-01-28 10:35:00,32.35,32.37,32.35,32.35,22200.0,20.5994,20.6121,20.5994,20.5994,22200.0
2013-01-28 10:40:00,32.35,32.35,32.29,32.34,22350.0,20.5994,20.5994,20.5612,20.593,22350.0
2013-01-28 10:45:00,32.33,32.37,32.31,32.35,30000.0,20.5866,20.6121,20.5739,20.5994,30000.0
2013-01-28 10:50:00,32.35,32.36,32.34,32.35,14850.0,20.5994,20.6057,20.593,20.5994,14850.0
2013-01-28 10:55:00,32.35,32.37,32.33,32.37,23250.0,20.5994,20.6121,20.5866,20.6121,23250.0
2013-01-28 11:00:00,32.37,32.37,32.32,32.32,35850.0,20.6121,20.6121,20.5803,20.5803,35850.0
2013-01-28 11:05:00,32.32,32.33,32.29,32.29,80550.0,20.5803,20.5866,20.5612,20.5612,80550.0
2013-01-28 11:10:00,32.29,32.3,32.27,32.27,7500.0,20.5612,20.5675,20.5484,20.5484,7500.0
2013-01-28 11:15:00,32.26,32.31,32.25,32.31,36600.0,20.5421,20.5739,20.5357,20.5739,36600.0
2013-01-28 11:20:00,32.31,32.34,32.31,32.31,9000.0,20.5739,20.593,20.5739,20.5739,9000.0
2013-01-28 11:25:00,32.3,32.33,32.29,32.33,12150.0,20.5675,20.5866,20.5612,20.5866,12150.0
2013-01-28 11:30:00,32.32,32.33,32.29,32.29,135600.0,20.5803,20.5866,20.5612,20.5612,135600.0
2013-01-28 11:35:00,32.29,32.33,32.29,32.31,12000.0,20.5612,20.5866,20.5612,20.5739,12000.0
2013-01-28 11:40:00,32.31,32.32,32.28,32.31,17100.0,20.5739,20.5803,20.5548,20.5739,17100.0
2013-01-28 11:45:00,32.32,32.33,32.3,32.33,41850.0,20.5803,20.5866,20.5675,20.5866,41850.0
2013-01-28 11:50:00,32.33,32.33,32.27,32.31,26100.0,20.5866,20.5866,20.5484,20.5739,26100.0
2013-01-28 11:55:00,32.32,32.33,32.31,32.33,32250.0,20.5803,20.5866,20.5739,20.5866,32250.0
2013-01-28 12:00:00,32.33,32.38,32.33,32.35,67800.0,20.5866,20.6185,20.5866,20.5994,67800.0
2013-01-28 12:05:00,32.35,32.38,32.34,32.38,27600.0,20.5994,20.6185,20.593,20.6185,27600.0
2013-01-28 12:10:00,32.37,32.38,32.34,32.35,15900.0,20.6121,20.6185,20.593,20.5994,15900.0
2013-01-28 12:15:00,32.35,32.35,32.33,32.34,17400.0,20.5994,20.5994,20.5866,20.593,17400.0
2013-01-28 12:20:00,32.34,32.35,32.31,32.31,67200.0,20.593,20.5994,20.5739,20.5739,67200.0
2013-01-28 12:25:00,32.32,32.33,32.23,32.25,54900.0,20.5803,20.5866,20.523,20.5357,54900.0
2013-01-28 12:30:00,32.26,32.31,32.26,32.31,22800.0,20.5421,20.5739,20.5421,20.5739,22800.0
2013-01-28 12:35:00,32.32,32.33,32.32,32.33,10950.0,20.5803,20.5866,20.5803,20.5866,10950.0
2013-01-28 12:40:00,32.33,32.34,32.33,32.33,97950.0,20.5866,20.593,20.5866,20.5866,97950.0
2013-01-28 12:45:00,32.33,32.33,32.29,32.31,61800.0,20.5866,20.5866,20.5612,20.5739,61800.0
2013-01-28 12:50:00,32.31,32.31,32.28,32.3,13350.0,20.5739,20.5739,20.5548,20.5675,13350.0
2013-01-28 12:55:00,32.3,32.3,32.26,32.26,48150.0,20.5675,20.5675,20.5421,20.5421,48150.0
2013-01-28 13:00:00,32.27,32.33,32.27,32.32,39300.0,20.5484,20.5866,20.5484,20.5803,39300.0
2013-01-28 13:05:00,32.32,32.32,32.27,32.29,11550.0,20.5803,20.5803,20.5484,20.5612,11550.0
2013-01-28 13:10:00,32.29,32.3,32.27,32.29,11400.0,20.5612,20.5675,20.5484,20.5612,11400.0
2013-01-28 13:15:00,32.29,32.29,32.25,32.26,34350.0,20.5612,20.5612,20.5357,20.5421,34350.0
2013-01-28 13:20:00,32.26,32.27,32.25,32.27,15900.0,20.5421,20.5484,20.5357,20.5484,15900.0
2013-01-28 13:25:00,32.26,32.27,32.25,32.27,29100.0,20.5421,20.5484,20.5357,20.5484,29100.0
2013-01-28 13:30:00,32.26,32.27,32.25,32.25,10800.0,20.5421,20.5484,20.5357,20.5357,10800.0
2013-01-28 13:35:00,32.25,32.29,32.25,32.27,15000.0,20.5357,20.5612,20.5357,20.5484,15000.0
2013-01-28 13:40:00,32.27,32.27,32.23,32.23,6900.0,20.5484,20.5484,20.523,20.523,6900.0
2013-01-28 13:45:00,32.23,32.23,32.21,32.21,7800.0,20.523,20.523,20.5102,20.5102,7800.0
2013-01-28 13:50:00,32.2,32.21,32.17,32.17,9450.0,20.5039,20.5102,20.4848,20.4848,9450.0
2013-01-28 13:55:00,32.17,32.21,32.16,32.19,9150.0,20.4848,20.5102,20.4784,20.4975,9150.0
2013-01-28 14:00:00,32.19,32.19,32.16,32.17,8100.0,20.4975,20.4975,20.4784,20.4848,8100.0
2013-01-28 14:05:00,32.17,32.19,32.17,32.19,8250.0,20.4848,20.4975,20.4848,20.4975,8250.0
2013-01-28 14:10:00,32.2,32.22,32.19,32.22,7050.0,20.5039,20.5166,20.4975,20.5166,7050.0
2013-01-28 14:15:00,32.21,32.21,32.18,32.19,10950.0,20.5102,20.5102,20.4911,20.4975,10950.0
2013-01-28 14:20:00,32.19,32.2,32.18,32.2,5850.0,20.4975,20.5039,20.4911,20.5039,5850.0
2013-01-28 14:25:00,32.19,32.21,32.19,32.21,4050.0,20.4975,20.5102,20.4975,20.5102,4050.0
2013-01-28 14:30:00,32.2,32.21,32.18,32.19,14550.0,20.5039,20.5102,20.4911,20.4975,14550.0
2013-01-28 14:35:00,32.18,32.19,32.18,32.19,6000.0,20.4911,20.4975,20.4911,20.4975,6000.0
2013-01-28 14:40:00,32.19,32.21,32.18,32.19,19050.0,20.4975,20.5102,20.4911,20.4975,19050.0
2013-01-28 14:45:00,32.19,32.2,32.17,32.19,14100.0,20.4975,20.5039,20.4848,20.4975,14100.0
2013-01-28 14:50:00,32.19,32.2,32.18,32.19,9600.0,20.4975,20.5039,20.4911,20.4975,9600.0
2013-01-28 14:55:00,32.19,32.2,32.19,32.19,9900.0,20.4975,20.5039,20.4975,20.4975,9900.0
2013-01-28 15:00:00,32.19,32.19,32.18,32.19,23700.0,20.4975,20.4975,20.4911,20.4975,23700.0
2013-01-28 15:05:00,32.19,32.19,32.12,32.14,42000.0,20.4975,20.4975,20.4529,20.4656,42000.0
2013-01-28 15:10:00,32.14,32.15,32.11,32.12,21150.0,20.4656,20.472,20.4465,20.4529,21150.0
2013-01-28 15:15:00,32.12,32.14,32.12,32.13,28050.0,20.4529,20.4656,20.4529,20.4593,28050.0
2013-01-28 15:20:00,32.12,32.12,32.07,32.09,50550.0,20.4529,20.4529,20.4211,20.4338,50550.0
2013-01-28 15:25:00,32.09,32.1,32.07,32.09,29250.0,20.4338,20.4402,20.4211,20.4338,29250.0
2013-01-28 15:30:00,32.09,32.11,32.07,32.11,34950.0,20.4338,20.4465,20.4211,20.4465,34950.0
2013-01-28 15:35:00,32.11,32.13,32.08,32.09,29100.0,20.4465,20.4593,20.4274,20.4338,29100.0
2013-01-28 15:40:00,32.1,32.13,32.09,32.13,35250.0,20.4402,20.4593,20.4338,20.4593,35250.0
2013-01-28 15:45:00,32.13,32.13,32.1,32.1,40050.0,20.4593,20.4593,20.4402,20.4402,40050.0
2013-01-28 15:50:00,32.11,32.13,32.09,32.11,88950.0,20.4465,20.4593,20.4338,20.4465,88950.0
2013-01-28 15:55:00,32.11,32.14,32.11,32.11,126300.0,20.4465,20.4656,20.4465,20.4465,126300.0
2013-01-29 09:30:00,32.19,32.19,31.86,31.89,59250.0,20.4975,20.4975,20.2874,20.3065,59250.0
2013-01-29 09:35:00,31.93,31.93,31.85,31.87,35700.0,20.3319,20.3319,20.281,20.2937,35700.0
2013-01-29 09:40:00,31.88,31.96,31.87,31.94,26400.0,20.3001,20.351,20.2937,20.3383,26400.0
2013-01-29 09:45:00,31.95,32.02,31.94,31.99,63150.0,20.3447,20.3892,20.3383,20.3701,63150.0
2013-01-29 09:50:00,31.99,32.07,31.99,32.07,9300.0,20.3701,20.4211,20.3701,20.4211,9300.0
2013-01-29 09:55:00,32.07,32.1,32.06,32.09,33450.0,20.4211,20.4402,20.4147,20.4338,33450.0
2013-01-29 10:00:00,32.07,32.09,31.94,31.96,54750.0,20.4211,20.4338,20.3383,20.351,54750.0
2013-01-29 10:05:00,31.96,31.99,31.94,31.96,34050.0,20.351,20.3701,20.3383,20.351,34050.0
2013-01-29 10:10:00,31.97,32.04,31.95,32.04,29550.0,20.3574,20.402,20.3447,20.402,29550.0
2013-01-29 10:15:00,32.04,32.1,32.03,32.09,15900.0,20.402,20.4402,20.3956,20.4338,15900.0
2013-01-29 10:20:00,32.1,32.18,32.1,32.18,35850.0,20.4402,20.4911,20.4402,20.4911,35850.0
2013-01-29 10:25:00,32.18,32.19,32.14,32.15,65550.0,20.4911,20.4975,20.4656,20.472,65550.0
2013-01-29 10:30:00,32.15,32.2,32.14,32.2,60750.0,20.472,20.5039,20.4656,20.5039,60750.0
2013-01-29 10:35:00,32.19,32.23,32.16,32.22,49050.0,20.4975,20.523,20.4784,20.5166,49050.0
2013-01-29 10:40:00,32.22,32.33,32.19,32.31,76350.0,20.5166,20.5866,20.4975,20.5739,76350.0
2013-01-29 10:45:00,32.33,32.37,32.31,32.37,62550.0,20.5866,20.6121,20.5739,20.6121,62550.0
2013-01-29 10:50:00,32.36,32.4,32.35,32.35,75000.0,20.6057,20.6312,20.5994,20.5994,75000.0
2013-01-29 10:55:00,32.34,32.34,32.29,32.29,24300.0,20.593,20.593,20.5612,20.5612,24300.0
2013-01-29 11:00:00,32.29,32.29,32.25,32.26,9600.0,20.5612,20.5612,20.5357,20.5421,9600.0
2013-01-29 11:05:00,32.25,32.27,32.23,32.25,42900.0,20.5357,20.5484,20.523,20.5357,42900.0
2013-01-29 11:10:00,32.26,32.27,32.22,32.25,19800.0,20.5421,20.5484,20.5166,20.5357,19800.0
2013-01-29 11:15:00,32.25,32.27,32.24,32.26,21600.0,20.5357,20.5484,20.5293,20.5421,21600.0
2013-01-29 11:20:00,32.27,32.34,32.27,32.33,40950.0,20.5484,20.593,20.5484,20.5866,40950.0
2013-01-29 11:25:00,32.34,32.36,32.31,32.36,19350.0,20.593,20.6057,20.5739,20.6057,19350.0
2013-01-29 11:30:00,32.35,32.37,32.33,32.33,27750.0,20.5994,20.6121,20.5866,20.5866,27750.0
2013-01-29 11:35:00,32.33,32.39,32.33,32.38,20850.0,20.5866,20.6248,20.5866,20.6185,20850.0
2013-01-29 11:40:00,32.39,32.42,32.37,32.37,22200.0,20.6248,20.6439,20.6121,20.6121,22200.0
2013-01-29 11:45:00,32.37,32.37,32.33,32.33,29850.0,20.6121,20.6121,20.5866,20.5866,29850.0
2013-01-29 11:50:00,32.34,32.35,32.33,32.35,11250.0,20.593,20.5994,20.5866,20.5994,11250.0
2013-01-29 11:55:00,32.35,32.37,32.33,32.37,35550.0,20.5994,20.6121,20.5866,20.6121,35550.0
2013-01-29 12:00:00,32.36,32.36,32.33,32.33,23400.0,20.6057,20.6057,20.5866,20.5866,23400.0
2013-01-29 12:05:00,32.33,32.35,32.33,32.35,21450.0,20.5866,20.5994,20.5866,20.5994,21450.0
2013-01-29 12:10:00,32.35,32.35,32.33,32.35,10050.0,20.5994,20.5994,20.5866,20.5994,10050.0
2013-01-29 12:15:00,32.35,32.37,32.35,32.37,9150.0,20.5994,20.6121,20.5994,20.6121,9150.0
2013-01-29 12:20:00,32.36,32.37,32.34,32.35,19500.0,20.6057,20.6121,20.593,20.5994,19500.0
2013-01-29 12:25:00,32.34,32.35,32.33,32.33,24450.0,20.593,20.5994,20.5866,20.5866,24450.0
2013-01-29 12:30:00,32.33,32.35,32.33,32.34,11850.0,20.5866,20.5994,20.5866,20.593,11850.0
2013-01-29 12:35:00,32.33,32.34,32.33,32.33,13200.0,20.5866,20.593,20.5866,20.5866,13200.0
2013-01-29 12:40:00,32.33,32.37,32.33,32.37,16950.0,20.5866,20.6121,20.5866,20.6121,16950.0
2013-01-29 12:45:00,32.37,32.38,32.37,32.38,12600.0,20.6121,20.6185,20.6121,20.6185,12600.0
2013-01-29 12:50:00,32.39,32.41,32.37,32.39,42150.0,20.6248,20.6376,20.6121,20.6248,42150.0
2013-01-29 12:55:00,32.39,32.39,32.37,32.37,12000.0,20.6248,20.6248,20.6121,20.6121,12000.0
2013-01-29 13:00:00,32.37,32.38,32.37,32.37,15000.0,20.6121,20.6185,20.6121,20.6121,15000.0
2013-01-29 13:05:00,32.37,32.41,32.37,32.41,42600.0,20.6121,20.6376,20.6121,20.6376,42600.0
2013-01-29 13:10:00,32.4,32.41,32.39,32.39,25350.0,20.6312,20.6376,20.6248,20.6248,25350.0
2013-01-29 13:15:00,32.39,32.41,32.39,32.4,21150.0,20.6248,20.6376,20.6248,20.6312,21150.0
2013-01-29 13:20:00,32.4,32.41,32.4,32.4,86400.0,20.6312,20.6376,20.6312,20.6312,86400.0
2013-01-29 13:25:00,32.4,32.41,32.37,32.37,28650.0,20.6312,20.6376,20.6121,20.6121,28650.0
2013-01-29 13:30:00,32.37,32.39,32.36,32.39,38400.0,20.6121,20.6248,20.6057,20.6248,38400.0
2013-01-29 13:35:00,32.39,32.43,32.39,32.4,28950.0,20.6248,20.6503,20.6248,20.6312,28950.0
2013-01-29 13:40:00,32.4,32.41,32.39,32.4,32550.0,20.6312,20.6376,20.6248,20.6312,32550.0
2013-01-29 13:45:00,32.41,32.41,32.39,32.41,33750.0,20.6376,20.6376,20.6248,20.6376,33750.0
2013-01-29 13:50:00,32.4,32.41,32.39,32.39,34950.0,20.6312,20.6376,20.6248,20.6248,34950.0
2013-01-29 13:55:00,32.39,32.41,32.39,32.41,20700.0,20.6248,20.6376,20.6248,20.6376,20700.0
2013-01-29 14:00:00,32.4,32.41,32.39,32.39,28200.0,20.6312,20.6376,20.6248,20.6248,28200.0
2013-01-29 14:05:00,32.39,32.42,32.39,32.42,30000.0,20.6248,20.6439,20.6248,20.6439,30000.0
2013-01-29 14:10:00,32.41,32.43,32.39,32.39,21750.0,20.6376,20.6503,20.6248,20.6248,21750.0
2013-01-29 14:15:00,32.39,32.41,32.39,32.39,41100.0,20.6248,20.6376,20.6248,20.6248,41100.0
2013-01-29 14:20:00,32.39,32.43,32.39,32.41,16650.0,20.6248,20.6503,20.6248,20.6376,16650.0
2013-01-29 14:25:00,32.41,32.41,32.39,32.39,11850.0,20.6376,20.6376,20.6248,20.6248,11850.0
2013-01-29 14:30:00,32.39,32.39,32.36,32.37,21300.0,20.6248,20.6248,20.6057,20.6121,21300.0
2013-01-29 14:35:00,32.37,32.39,32.36,32.38,22950.0,20.6121,20.6248,20.6057,20.6185,22950.0
2013-01-29 14:40:00,32.39,32.39,32.37,32.37,24300.0,20.6248,20.6248,20.6121,20.6121,24300.0
2013-01-29 14:45:00,32.38,32.39,32.35,32.37,23250.0,20.6185,20.6248,20.5994,20.6121,23250.0
2013-01-29 14:50:00,32.37,32.37,32.35,32.36,32550.0,20.6121,20.6121,20.5994,20.6057,32550.0
2013-01-29 14:55:00,32.36,32.37,32.35,32.36,20400.0,20.6057,20.6121,20.5994,20.6057,20400.0
2013-01-29 15:00:00,32.35,32.36,32.34,32.35,21000.0,20.5994,20.6057,20.593,20.5994,21000.0
2013-01-29 15:05:00,32.34,32.37,32.32,32.37,41400.0,20.593,20.6121,20.5803,20.6121,41400.0
2013-01-29 15:10:00,32.37,32.39,32.34,32.34,67950.0,20.6121,20.6248,20.593,20.593,67950.0
2013-01-29 15:15:00,32.34,32.35,32.33,32.35,14700.0,20.593,20.5994,20.5866,20.5994,14700.0
2013-01-29 15:20:00,32.35,32.39,32.35,32.37,27450.0,20.5994,20.6248,20.5994,20.6121,27450.0
2013-01-29 15:25:00,32.38,32.39,32.36,32.38,25650.0,20.6185,20.6248,20.6057,20.6185,25650.0
2013-01-29 15:30:00,32.37,32.39,32.37,32.39,40050.0,20.6121,20.6248,20.6121,20.6248,40050.0
2013-01-29 15:35:00,32.38,32.39,32.37,32.37,26250.0,20.6185,20.6248,20.6121,20.6121,26250.0
2013-01-29 15:40:00,32.37,32.37,32.35,32.36,46650.0,20.6121,20.6121,20.5994,20.6057,46650.0
2013-01-29 15:45:00,32.37,32.39,32.34,32.38,86250.0,20.6121,20.6248,20.593,20.6185,86250.0
2013-01-29 15:50:00,32.38,32.39,32.35,32.37,98550.0,20.6185,20.6248,20.5994,20.6121,98550.0
2013-01-29 15:55:00,32.36,32.4,32.36,32.37,205800.0,20.6057,20.6312,20.6057,20.6121,205800.0
2013-01-30 09:30:00,32.12,32.27,31.97,31.98,206100.0,20.4529,20.5484,20.3574,20.3638,206100.0
2013-01-30 09:35:00,31.98,32.14,31.97,32.14,42900.0,20.3638,20.4656,20.3574,20.4656,42900.0
2013-01-30 09:40:00,32.12,32.18,32.09,32.18,50400.0,20.4529,20.4911,20.4338,20.4911,50400.0
2013-01-30 09:45:00,32.17,32.18,32.12,32.17,62400.0,20.4848,20.4911,20.4529,20.4848,62400.0
2013-01-30 09:50:00,32.17,32.19,32.14,32.18,50700.0,20.4848,20.4975,20.4656,20.4911,50700.0
2013-01-30 09:55:00,32.17,32.18,32.15,32.16,61200.0,20.4848,20.4911,20.472,20.4784,61200.0
2013-01-30 10:00:00,32.16,32.21,32.11,32.11,125100.0,20.4784,20.5102,20.4465,20.4465,125100.0
2013-01-30 10:05:00,32.12,32.13,32.05,32.12,71700.0,20.4529,20.4593,20.4083,20.4529,71700.0
2013-01-30 10:10:00,32.11,32.13,32.07,32.11,90600.0,20.4465,20.4593,20.4211,20.4465,90600.0
2013-01-30 10:15:00,32.12,32.18,32.11,32.15,46200.0,20.4529,20.4911,20.4465,20.472,46200.0
2013-01-30 10:20:00,32.14,32.19,32.13,32.17,58200.0,20.4656,20.4975,20.4593,20.4848,58200.0
2013-01-30 10:25:00,32.17,32.19,32.15,32.17,34500.0,20.4848,20.4975,20.472,20.4848,34500.0
2013-01-30 10:30:00,32.17,32.21,32.17,32.21,65100.0,20.4848,20.5102,20.4848,20.5102,65100.0
2013-01-30 10:35:00,32.21,32.24,32.19,32.21,165900.0,20.5102,20.5293,20.4975,20.5102,165900.0
2013-01-30 10:40:00,32.21,32.22,32.18,32.19,94800.0,20.5102,20.5166,20.4911,20.4975,94800.0
2013-01-30 10:45:00,32.19,32.29,32.19,32.29,70800.0,20.4975,20.5612,20.4975,20.5612,70800.0
2013-01-30 10:50:00,32.28,32.31,32.26,32.29,61800.0,20.5548,20.5739,20.5421,20.5612,61800.0
2013-01-30 10:55:00,32.3,32.33,32.27,32.28,105600.0,20.5675,20.5866,20.5484,20.5548,105600.0
2013-01-30 11:00:00,32.28,32.35,32.27,32.33,63900.0,20.5548,20.5994,20.5484,20.5866,63900.0
2013-01-30 11:05:00,32.33,32.37,32.33,32.37,42000.0,20.5866,20.6121,20.5866,20.6121,42000.0
2013-01-30 11:10:00,32.37,32.38,32.32,32.32,72300.0,20.6121,20.6185,20.5803,20.5803,72300.0
2013-01-30 11:15:00,32.31,32.32,32.27,32.27,43200.0,20.5739,20.5803,20.5484,20.5484,43200.0
2013-01-30 11:20:00,32.27,32.27,32.21,32.21,36300.0,20.5484,20.5484,20.5102,20.5102,36300.0
2013-01-30 11:25:00,32.21,32.25,32.21,32.25,31200.0,20.5102,20.5357,20.5102,20.5357,31200.0
2013-01-30 11:30:00,32.25,32.26,32.24,32.25,27900.0,20.5357,20.5421,20.5293,20.5357,27900.0
2013-01-30 11:35:00,32.25,32.28,32.24,32.25,74100.0,20.5357,20.5548,20.5293,20.5357,74100.0
2013-01-30 11:40:00,32.25,32.25,32.22,32.23,27900.0,20.5357,20.5357,20.5166,20.523,27900.0
2013-01-30 11:45:00,32.23,32.25,32.23,32.24,33000.0,20.523,20.5357,20.523,20.5293,33000.0
2013-01-30 11:50:00,32.24,32.27,32.23,32.27,27000.0,20.5293,20.5484,20.523,20.5484,27000.0
2013-01-30 11:55:00,32.27,32.28,32.25,32.27,33000.0,20.5484,20.5548,20.5357,20.5484,33000.0
2013-01-30 12:00:00,32.27,32.29,32.26,32.29,28200.0,20.5484,20.5612,20.5421,20.5612,28200.0
2013-01-30 12:05:00,32.29,32.29,32.25,32.26,36600.0,20.5612,20.5612,20.5357,20.5421,36600.0
2013-01-30 12:10:00,32.27,32.28,32.26,32.27,16200.0,20.5484,20.5548,20.5421,20.5484,16200.0
2013-01-30 12:15:00,32.27,32.28,32.24,32.25,36600.0,20.5484,20.5548,20.5293,20.5357,36600.0
2013-01-30 12:20:00,32.25,32.27,32.23,32.25,39600.0,20.5357,20.5484,20.523,20.5357,39600.0
2013-01-30 12:25:00,32.25,32.25,32.22,32.24,45000.0,20.5357,20.5357,20.5166,20.5293,45000.0
2013-01-30 12:30:00,32.24,32.25,32.23,32.25,42300.0,20.5293,20.5357,20.523,20.5357,42300.0
2013-01-30 12:35:00,32.25,32.25,32.21,32.24,58500.0,20.5357,20.5357,20.5102,20.5293,58500.0
2013-01-30 12:40:00,32.24,32.25,32.23,32.24,19200.0,20.5293,20.5357,20.523,20.5293,19200.0
2013-01-30 12:45:00,32.23,32.27,32.23,32.26,29400.0,20.523,20.5484,20.523,20.5421,29400.0
2013-01-30 12:50:00,32.26,32.27,32.25,32.27,57000.0,20.5421,20.5484,20.5357,20.5484,57000.0
2013-01-30 12:55:00,32.27,32.33,32.27,32.33,46800.0,20.5484,20.5866,20.5484,20.5866,46800.0
2013-01-30 13:00:00,32.33,32.33,32.31,32.31,46500.0,20.5866,20.5866,20.5739,20.5739,46500.0
2013-01-30 13:05:00,32.31,32.35,32.31,32.35,31200.0,20.5739,20.5994,20.5739,20.5994,31200.0
2013-01-30 13:10:00,32.35,32.37,32.34,32.35,62100.0,20.5994,20.6121,20.593,20.5994,62100.0
2013-01-30 13:15:00,32.35,32.36,32.31,32.33,57600.0,20.5994,20.6057,20.5739,20.5866,57600.0
2013-01-30 13:20:00,32.33,32.33,32.3,32.32,84000.0,20.5866,20.5866,20.5675,20.5803,84000.0
2013-01-30 13:25:00,32.31,32.33,32.31,32.32,82800.0,20.5739,20.5866,20.5739,20.5803,82800.0
2013-01-30 13:30:00,32.32,32.33,32.31,32.31,71400.0,20.5803,20.5866,20.5739,20.5739,71400.0
2013-01-30 13:35:00,32.32,32.32,32.31,32.31,57600.0,20.5803,20.5803,20.5739,20.5739,57600.0
2013-01-30 13:40:00,32.31,32.31,32.28,32.29,53700.0,20.5739,20.5739,20.5548,20.5612,53700.0
2013-01-30 13:45:00,32.28,32.29,32.23,32.24,52200.0,20.5548,20.5612,20.523,20.5293,52200.0
2013-01-30 13:50:00,32.24,32.25,32.22,32.23,78300.0,20.5293,20.5357,20.5166,20.523,78300.0
2013-01-30 13:55:00,32.23,32.25,32.22,32.25,65700.0,20.523,20.5357,20.5166,20.5357,65700.0
2013-01-30 14:00:00,32.25,32.26,32.23,32.26,56100.0,20.5357,20.5421,20.523,20.5421,56100.0
2013-01-30 14:05:00,32.26,32.26,32.22,32.23,60300.0,20.5421,20.5421,20.5166,20.523,60300.0
2013-01-30 14:10:00,32.23,32.25,32.22,32.24,24300.0,20.523,20.5357,20.5166,20.5293,24300.0
2013-01-30 14:15:00,32.24,32.29,32.21,32.26,124800.0,20.5293,20.5612,20.5102,20.5421,124800.0
2013-01-30 14:20:00,32.27,32.27,32.23,32.24,99900.0,20.5484,20.5484,20.523,20.5293,99900.0
2013-01-30 14:25:00,32.24,32.27,32.21,32.25,131400.0,20.5293,20.5484,20.5102,20.5357,131400.0
2013-01-30 14:30:00,32.25,32.26,32.23,32.25,199500.0,20.5357,20.5421,20.523,20.5357,199500.0
2013-01-30 14:35:00,32.25,32.25,32.22,32.23,92700.0,20.5357,20.5357,20.5166,20.523,92700.0
2013-01-30 14:40:00,32.24,32.26,32.21,32.21,53400.0,20.5293,20.5421,20.5102,20.5102,53400.0
2013-01-30 14:45:00,32.21,32.24,32.17,32.17,120300.0,20.5102,20.5293,20.4848,20.4848,120300.0
2013-01-30 14:50:00,32.17,32.21,32.17,32.19,70500.0,20.4848,20.5102,20.4848,20.4975,70500.0
2013-01-30 14:55:00,32.19,32.2,32.17,32.17,63900.0,20.4975,20.5039,20.4848,20.4848,63900.0
2013-01-30 15:00:00,32.17,32.19,32.11,32.11,125400.0,20.4848,20.4975,20.4465,20.4465,125400.0
2013-01-30 15:05:00,32.11,32.11,32.07,32.07,110100.0,20.4465,20.4465,20.4211,20.4211,110100.0
2013-01-30 15:10:00,32.08,32.09,32.04,32.07,71700.0,20.4274,20.4338,20.402,20.4211,71700.0
2013-01-30 15:15:00,32.07,32.1,32.05,32.06,59100.0,20.4211,20.4402,20.4083,20.4147,59100.0
2013-01-30 15:20:00,32.07,32.07,32.03,32.04,103800.0,20.4211,20.4211,20.3956,20.402,103800.0
2013-01-30 15:25:00,32.05,32.05,32.03,32.03,172800.0,20.4083,20.4083,20.3956,20.3956,172800.0
2013-01-30 15:30:00,32.03,32.04,31.99,31.99,177900.0,20.3956,20.402,20.3701,20.3701,177900.0
2013-01-30 15:35:00,31.99,32.08,31.99,32.07,241800.0,20.3701,20.4274,20.3701,20.4211,241800.0
2013-01-30 15:40:00,32.07,32.07,31.99,31.99,319800.0,20.4211,20.4211,20.3701,20.3701,319800.0
2013-01-30 15:45:00,31.99,32.02,31.99,32.0,256500.0,20.3701,20.3892,20.3701,20.3765,256500.0
2013-01-30 15:50:00,32.01,32.05,31.99,32.03,530700.0,20.3829,20.4083,20.3701,20.3956,530700.0
2013-01-30 15:55:00,32.03,32.11,31.99,32.1,615900.0,20.3956,20.4465,20.3701,20.4402,615900.0
2013-01-31 09:30:00,31.86,32.13,31.67,32.07,237900.0,20.2874,20.4593,20.1664,20.4211,237900.0
2013-01-31 09:35:00,32.07,32.4,32.03,32.4,196200.0,20.4211,20.6312,20.3956,20.6312,196200.0
2013-01-31 09:40:00,32.33,32.35,32.12,32.2,117750.0,20.5866,20.5994,20.4529,20.5039,117750.0
2013-01-31 09:45:00,32.24,32.33,32.17,32.32,46200.0,20.5293,20.5866,20.4848,20.5803,46200.0
2013-01-31 09:50:00,32.33,32.46,32.31,32.45,104400.0,20.5866,20.6694,20.5739,20.663,104400.0
2013-01-31 09:55:00,32.45,32.5,32.29,32.37,93900.0,20.663,20.6949,20.5612,20.6121,93900.0
2013-01-31 10:00:00,32.37,32.39,32.28,32.28,96300.0,20.6121,20.6248,20.5548,20.5548,96300.0
2013-01-31 10:05:00,32.28,32.37,32.23,32.37,86250.0,20.5548,20.6121,20.523,20.6121,86250.0
2013-01-31 10:10:00,32.37,32.44,32.33,32.37,40800.0,20.6121,20.6567,20.5866,20.6121,40800.0
2013-01-31 10:15:00,32.37,32.37,32.31,32.34,51150.0,20.6121,20.6121,20.5739,20.593,51150.0
2013-01-31 10:20:00,32.33,32.34,32.31,32.33,71850.0,20.5866,20.593,20.5739,20.5866,71850.0
2013-01-31 10:25:00,32.32,32.33,32.13,32.15,71400.0,20.5803,20.5866,20.4593,20.472,71400.0
2013-01-31 10:30:00,32.16,32.18,32.13,32.15,67500.0,20.4784,20.4911,20.4593,20.472,67500.0
2013-01-31 10:35:00,32.15,32.17,32.05,32.05,35100.0,20.472,20.4848,20.4083,20.4083,35100.0
2013-01-31 10:40:00,32.05,32.09,31.85,31.94,79800.0,20.4083,20.4338,20.281,20.3383,79800.0
2013-01-31 10:45:00,31.93,32.03,31.87,31.96,61500.0,20.3319,20.3956,20.2937,20.351,61500.0
2013-01-31 10:50:00,31.95,31.98,31.88,31.95,41850.0,20.3447,20.3638,20.3001,20.3447,41850.0
2013-01-31 10:55:00,31.95,31.95,31.76,31.81,77100.0,20.3447,20.3447,20.2237,20.2555,77100.0
2013-01-31 11:00:00,31.8,31.85,31.76,31.79,76500.0,20.2491,20.281,20.2237,20.2428,76500.0
2013-01-31 11:05:00,31.79,31.94,31.77,31.94,167400.0,20.2428,20.3383,20.23,20.3383,167400.0
2013-01-31 11:10:00,31.93,31.94,31.84,31.86,44700.0,20.3319,20.3383,20.2746,20.2874,44700.0
2013-01-31 11:15:00,31.86,31.87,31.77,31.77,72000.0,20.2874,20.2937,20.23,20.23,72000.0
2013-01-31 11:20:00,31.77,31.82,31.75,31.79,24300.0,20.23,20.2619,20.2173,20.2428,24300.0
2013-01-31 11:25:00,31.78,31.81,31.75,31.76,26700.0,20.2364,20.2555,20.2173,20.2237,26700.0
2013-01-31 11:30:00,31.75,31.77,31.69,31.72,62700.0,20.2173,20.23,20.1791,20.1982,62700.0
2013-01-31 11:35:00,31.72,31.75,31.67,31.7,36900.0,20.1982,20.2173,20.1664,20.1855,36900.0
2013-01-31 11:40:00,31.71,31.77,31.71,31.75,20400.0,20.1918,20.23,20.1918,20.2173,20400.0
2013-01-31 11:45:00,31.77,31.77,31.7,31.75,15000.0,20.23,20.23,20.1855,20.2173,15000.0
2013-01-31 11:50:00,31.74,31.74,31.68,31.71,16200.0,20.2109,20.2109,20.1727,20.1918,16200.0
2013-01-31 11:55:00,31.71,31.75,31.7,31.72,32700.0,20.1918,20.2173,20.1855,20.1982,32700.0
2013-01-31 12:00:00,31.72,31.74,31.72,31.73,16350.0,20.1982,20.2109,20.1982,20.2046,16350.0
2013-01-31 12:05:00,31.73,31.74,31.55,31.56,84900.0,20.2046,20.2109,20.09,20.0963,84900.0
2013-01-31 12:10:00,31.56,31.56,31.47,31.47,63000.0,20.0963,20.0963,20.039,20.039,63000.0
2013-01-31 12:15:00,31.47,31.63,31.47,31.63,117150.0,20.039,20.1409,20.039,20.1409,117150.0
2013-01-31 12:20:00,31.63,31.64,31.55,31.58,99900.0,20.1409,20.1473,20.09,20.1091,99900.0
2013-01-31 12:25:00,31.59,31.6,31.53,31.54,60450.0,20.1154,20.1218,20.0772,20.0836,60450.0
2013-01-31 12:30:00,31.55,31.55,31.43,31.47,58200.0,20.09,20.09,20.0135,20.039,58200.0
2013-01-31 12:35:00,31.48,31.5,31.37,31.43,80400.0,20.0454,20.0581,19.9753,20.0135,80400.0
2013-01-31 12:40:00,31.43,31.67,31.43,31.62,75000.0,20.0135,20.1664,20.0135,20.1345,75000.0
2013-01-31 12:45:00,31.63,31.69,31.59,31.69,32550.0,20.1409,20.1791,20.1154,20.1791,32550.0
2013-01-31 12:50:00,31.69,31.74,31.57,31.63,27300.0,20.1791,20.2109,20.1027,20.1409,27300.0
2013-01-31 12:55:00,31.63,31.63,31.53,31.53,20250.0,20.1409,20.1409,20.0772,20.0772,20250.0
2013-01-31 13:00:00,31.53,31.59,31.53,31.56,19350.0,20.0772,20.1154,20.0772,20.0963,19350.0
2013-01-31 13:05:00,31.56,31.59,31.53,31.54,18450.0,20.0963,20.1154,20.0772,20.0836,18450.0
2013-01-31 13:10:00,31.53,31.54,31.52,31.53,15300.0,20.0772,20.0836,20.0709,20.0772,15300.0
2013-01-31 13:15:00,31.53,31.55,31.53,31.55,25950.0,20.0772,20.09,20.0772,20.09,25950.0
2013-01-31 13:20:00,31.55,31.59,31.54,31.57,30300.0,20.09,20.1154,20.0836,20.1027,30300.0
2013-01-31 13:25:00,31.57,31.57,31.41,31.46,114450.0,20.1027,20.1027,20.0008,20.0326,114450.0
2013-01-31 13:30:00,31.45,31.52,31.45,31.52,11850.0,20.0263,20.0709,20.0263,20.0709,11850.0
2013-01-31 13:35:00,31.52,31.54,31.51,31.53,11700.0,20.0709,20.0836,20.0645,20.0772,11700.0
2013-01-31 13:40:00,31.53,31.56,31.52,31.56,15150.0,20.0772,20.0963,20.0709,20.0963,15150.0
2013-01-31 13:45:00,31.55,31.6,31.55,31.57,24150.0,20.09,20.1218,20.09,20.1027,24150.0
2013-01-31 13:50:00,31.57,31.57,31.55,31.55,12450.0,20.1027,20.1027,20.09,20.09,12450.0
2013-01-31 13:55:00,31.55,31.58,31.55,31.57,13350.0,20.09,20.1091,20.09,20.1027,13350.0
2013-01-31 14:00:00,31.59,31.62,31.59,31.61,19800.0,20.1154,20.1345,20.1154,20.1282,19800.0
2013-01-31 14:05:00,31.61,31.65,31.59,31.64,24000.0,20.1282,20.1536,20.1154,20.1473,24000.0
2013-01-31 14:10:00,31.64,31.65,31.6,31.64,18600.0,20.1473,20.1536,20.1218,20.1473,18600.0
2013-01-31 14:15:00,31.63,31.68,31.63,31.68,13950.0,20.1409,20.1727,20.1409,20.1727,13950.0
2013-01-31 14:20:00,31.67,31.68,31.64,31.65,20100.0,20.1664,20.1727,20.1473,20.1536,20100.0
2013-01-31 14:25:00,31.65,31.71,31.65,31.7,17100.0,20.1536,20.1918,20.1536,20.1855,17100.0
2013-01-31 14:30:00,31.69,31.73,31.69,31.73,22350.0,20.1791,20.2046,20.1791,20.2046,22350.0
2013-01-31 14:35:00,31.73,31.73,31.68,31.69,38400.0,20.2046,20.2046,20.1727,20.1791,38400.0
2013-01-31 14:40:00,31.69,31.7,31.65,31.65,30150.0,20.1791,20.1855,20.1536,20.1536,30150.0
2013-01-31 14:45:00,31.65,31.71,31.65,31.71,17850.0,20.1536,20.1918,20.1536,20.1918,17850.0
2013-01-31 14:50:00,31.71,31.71,31.63,31.63,30150.0,20.1918,20.1918,20.1409,20.1409,30150.0
2013-01-31 14:55:00,31.63,31.63,31.56,31.56,27600.0,20.1409,20.1409,20.0963,20.0963,27600.0
2013-01-31 15:00:00,31.56,31.57,31.48,31.48,65400.0,20.0963,20.1027,20.0454,20.0454,65400.0
2013-01-31 15:05:00,31.49,31.49,31.43,31.45,49350.0,20.0518,20.0518,20.0135,20.0263,49350.0
2013-01-31 15:10:00,31.45,31.45,31.29,31.31,120750.0,20.0263,20.0263,19.9244,19.9371,120750.0
2013-01-31 15:15:00,31.31,31.33,31.31,31.31,101850.0,19.9371,19.9499,19.9371,19.9371,101850.0
2013-01-31 15:20:00,31.31,31.41,31.31,31.39,71550.0,19.9371,20.0008,19.9371,19.9881,71550.0
2013-01-31 15:25:00,31.4,31.4,31.34,31.37,83250.0,19.9944,19.9944,19.9562,19.9753,83250.0
2013-01-31 15:30:00,31.37,31.47,31.37,31.44,103800.0,19.9753,20.039,19.9753,20.0199,103800.0
2013-01-31 15:35:00,31.44,31.46,31.39,31.39,62700.0,20.0199,20.0326,19.9881,19.9881,62700.0
2013-01-31 15:40:00,31.39,31.41,31.33,31.34,100350.0,19.9881,20.0008,19.9499,19.9562,100350.0
2013-01-31 15:45:00,31.34,31.39,31.33,31.39,124800.0,19.9562,19.9881,19.9499,19.9881,124800.0
2013-01-31 15:50:00,31.39,31.39,31.32,31.35,216450.0,19.9881,19.9881,19.9435,19.9626,216450.0
2013-01-31 15:55:00,31.35,31.45,31.35,31.37,396150.0,19.9626,20.0263,19.9626,19.9753,396150.0
2013-02-01 09:30:00,31.68,31.84,31.56,31.73,267150.0,20.1727,20.2746,20.0963,20.2046,267150.0
2013-02-01 09:35:00,31.74,31.79,31.66,31.73,180900.0,20.2109,20.2428,20.16,20.2046,180900.0
2013-02-01 09:40:00,31.74,31.85,31.73,31.76,103950.0,20.2109,20.281,20.2046,20.2237,103950.0
2013-02-01 09:45:00,31.77,31.77,31.71,31.72,45000.0,20.23,20.23,20.1918,20.1982,45000.0
2013-02-01 09:50:00,31.73,31.75,31.69,31.74,56550.0,20.2046,20.2173,20.1791,20.2109,56550.0
2013-02-01 09:55:00,31.75,31.77,31.64,31.65,33750.0,20.2173,20.23,20.1473,20.1536,33750.0
2013-02-01 10:00:00,31.66,31.75,31.65,31.71,140400.0,20.16,20.2173,20.1536,20.1918,140400.0
2013-02-01 10:05:00,31.73,31.8,31.71,31.77,239550.0,20.2046,20.2491,20.1918,20.23,239550.0
2013-02-01 10:10:00,31.77,31.84,31.75,31.81,75750.0,20.23,20.2746,20.2173,20.2555,75750.0
2013-02-01 10:15:00,31.81,31.82,31.78,31.78,77100.0,20.2555,20.2619,20.2364,20.2364,77100.0
2013-02-01 10:20:00,31.78,31.8,31.77,31.77,71250.0,20.2364,20.2491,20.23,20.23,71250.0
2013-02-01 10:25:00,31.78,31.82,31.73,31.74,35550.0,20.2364,20.2619,20.2046,20.2109,35550.0
2013-02-01 10:30:00,31.74,31.79,31.74,31.77,36000.0,20.2109,20.2428,20.2109,20.23,36000.0
2013-02-01 10:35:00,31.78,31.79,31.76,31.76,42000.0,20.2364,20.2428,20.2237,20.2237,42000.0
2013-02-01 10:40:00,31.76,31.8,31.76,31.79,33750.0,20.2237,20.2491,20.2237,20.2428,33750.0
2013-02-01 10:45:00,31.78,31.85,31.78,31.82,37200.0,20.2364,20.281,20.2364,20.2619,37200.0
2013-02-01 10:50:00,31.82,31.85,31.81,31.85,52350.0,20.2619,20.281,20.2555,20.281,52350.0
2013-02-01 10:55:00,31.85,31.93,31.84,31.92,56400.0,20.281,20.3319,20.2746,20.3256,56400.0
2013-02-01 11:00:00,31.93,31.94,31.91,31.93,31500.0,20.3319,20.3383,20.3192,20.3319,31500.0
2013-02-01 11:05:00,31.93,31.93,31.85,31.89,51000.0,20.3319,20.3319,20.281,20.3065,51000.0
2013-02-01 11:10:00,31.89,31.89,31.83,31.83,48150.0,20.3065,20.3065,20.2683,20.2683,48150.0
2013-02-01 11:15:00,31.83,31.83,31.79,31.82,30150.0,20.2683,20.2683,20.2428,20.2619,30150.0
2013-02-01 11:20:00,31.82,31.83,31.79,31.79,20250.0,20.2619,20.2683,20.2428,20.2428,20250.0
2013-02-01 11:25:00,31.79,31.79,31.77,31.77,12750.0,20.2428,20.2428,20.23,20.23,12750.0
2013-02-01 11:30:00,31.77,31.82,31.76,31.81,25950.0,20.23,20.2619,20.2237,20.2555,25950.0
2013-02-01 11:35:00,31.81,31.82,31.79,31.79,23400.0,20.2555,20.2619,20.2428,20.2428,23400.0
2013-02-01 11:40:00,31.8,31.86,31.8,31.85,40350.0,20.2491,20.2874,20.2491,20.281,40350.0
2013-02-01 11:45:00,31.85,31.87,31.85,31.86,13200.0,20.281,20.2937,20.281,20.2874,13200.0
2013-02-01 11:50:00,31.87,31.87,31.81,31.81,18300.0,20.2937,20.2937,20.2555,20.2555,18300.0
2013-02-01 11:55:00,31.81,31.82,31.78,31.81,37350.0,20.2555,20.2619,20.2364,20.2555,37350.0
2013-02-01 12:00:00,31.81,31.83,31.81,31.81,23550.0,20.2555,20.2683,20.2555,20.2555,23550.0
2013-02-01 12:05:00,31.81,31.81,31.79,31.79,21300.0,20.2555,20.2555,20.2428,20.2428,21300.0
2013-02-01 12:10:00,31.79,31.79,31.73,31.77,37800.0,20.2428,20.2428,20.2046,20.23,37800.0
2013-02-01 12:15:00,31.78,31.79,31.77,31.78,27750.0,20.2364,20.2428,20.23,20.2364,27750.0
2013-02-01 12:20:00,31.77,31.78,31.74,31.74,15750.0,20.23,20.2364,20.2109,20.2109,15750.0
2013-02-01 12:25:00,31.74,31.75,31.73,31.73,17700.0,20.2109,20.2173,20.2046,20.2046,17700.0
2013-02-01 12:30:00,31.74,31.77,31.74,31.75,29250.0,20.2109,20.23,20.2109,20.2173,29250.0
2013-02-01 12:35:00,31.74,31.77,31.7,31.7,28800.0,20.2109,20.23,20.1855,20.1855,28800.0
2013-02-01 12:40:00,31.7,31.7,31.63,31.64,34800.0,20.1855,20.1855,20.1409,20.1473,34800.0
2013-02-01 12:45:00,31.63,31.69,31.63,31.69,25950.0,20.1409,20.1791,20.1409,20.1791,25950.0
2013-02-01 12:50:00,31.68,31.7,31.67,31.7,19200.0,20.1727,20.1855,20.1664,20.1855,19200.0
2013-02-01 12:55:00,31.7,31.7,31.64,31.64,22050.0,20.1855,20.1855,20.1473,20.1473,22050.0
2013-02-01 13:00:00,31.64,31.65,31.63,31.65,27750.0,20.1473,20.1536,20.1409,20.1536,27750.0
2013-02-01 13:05:00,31.65,31.7,31.65,31.69,18900.0,20.1536,20.1855,20.1536,20.1791,18900.0
2013-02-01 13:10:00,31.69,31.73,31.69,31.72,24750.0,20.1791,20.2046,20.1791,20.1982,24750.0
2013-02-01 13:15:00,31.72,31.72,31.63,31.63,73650.0,20.1982,20.1982,20.1409,20.1409,73650.0
2013-02-01 13:20:00,31.63,31.66,31.58,31.58,121350.0,20.1409,20.16,20.1091,20.1091,121350.0
2013-02-01 13:25:00,31.58,31.59,31.54,31.59,29550.0,20.1091,20.1154,20.0836,20.1154,29550.0
2013-02-01 13:30:00,31.59,31.67,31.59,31.67,23100.0,20.1154,20.1664,20.1154,20.1664,23100.0
2013-02-01 13:35:00,31.67,31.68,31.66,31.68,28500.0,20.1664,20.1727,20.16,20.1727,28500.0
2013-02-01 13:40:00,31.68,31.69,31.67,31.68,7800.0,20.1727,20.1791,20.1664,20.1727,7800.0
2013-02-01 13:45:00,31.67,31.73,31.67,31.73,26700.0,20.1664,20.2046,20.1664,20.2046,26700.0
2013-02-01 13:50:00,31.73,31.77,31.72,31.77,25950.0,20.2046,20.23,20.1982,20.23,25950.0
2013-02-01 13:55:00,31.77,31.85,31.77,31.79,101550.0,20.23,20.281,20.23,20.2428,101550.0
2013-02-01 14:00:00,31.78,31.79,31.76,31.76,29400.0,20.2364,20.2428,20.2237,20.2237,29400.0
2013-02-01 14:05:00,31.77,31.77,31.77,31.77,424050.0,20.23,20.23,20.23,20.23,424050.0
2013-02-01 14:10:00,31.77,31.78,31.77,31.77,31350.0,20.23,20.2364,20.23,20.23,31350.0
2013-02-01 14:15:00,31.77,31.77,31.71,31.71,31950.0,20.23,20.23,20.1918,20.1918,31950.0
2013-02-01 14:20:00,31.72,31.76,31.71,31.75,21750.0,20.1982,20.2237,20.1918,20.2173,21750.0
2013-02-01 14:25:00,31.75,31.75,31.73,31.75,24000.0,20.2173,20.2173,20.2046,20.2173,24000.0
2013-02-01 14:30:00,31.75,31.77,31.73,31.73,21150.0,20.2173,20.23,20.2046,20.2046,21150.0
2013-02-01 14:35:00,31.74,31.75,31.73,31.75,27900.0,20.2109,20.2173,20.2046,20.2173,27900.0
2013-02-01 14:40:00,31.75,31.77,31.75,31.75,41700.0,20.2173,20.23,20.2173,20.2173,41700.0
2013-02-01 14:45:00,31.75,31.76,31.73,31.76,30300.0,20.2173,20.2237,20.2046,20.2237,30300.0
2013-02-01 14:50:00,31.76,31.76,31.72,31.72,15150.0,20.2237,20.2237,20.1982,20.1982,15150.0
2013-02-01 14:55:00,31.71,31.72,31.66,31.66,22050.0,20.1918,20.1982,20.16,20.16,22050.0
2013-02-01 15:00:00,31.67,31.71,31.66,31.71,26400.0,20.1664,20.1918,20.16,20.1918,26400.0
2013-02-01 15:05:00,31.71,31.74,31.71,31.73,27450.0,20.1918,20.2109,20.1918,20.2046,27450.0
2013-02-01 15:10:00,31.73,31.75,31.73,31.75,20700.0,20.2046,20.2173,20.2046,20.2173,20700.0
2013-02-01 15:15:00,31.75,31.75,31.72,31.72,41400.0,20.2173,20.2173,20.1982,20.1982,41400.0
2013-02-01 15:20:00,31.73,31.73,31.7,31.7,39000.0,20.2046,20.2046,20.1855,20.1855,39000.0
2013-02-01 15:25:00,31.7,31.71,31.7,31.7,10350.0,20.1855,20.1918,20.1855,20.1855,10350.0
2013-02-01 15:30:00,31.7,31.75,31.7,31.75,71550.0,20.1855,20.2173,20.1855,20.2173,71550.0
2013-02-01 15:35:00,31.75,31.76,31.75,31.76,24600.0,20.2173,20.2237,20.2173,20.2237,24600.0
2013-02-01 15:40:00,31.75,31.77,31.74,31.75,98100.0,20.2173,20.23,20.2109,20.2173,98100.0
2013-02-01 15:45:00,31.75,31.77,31.75,31.76,45150.0,20.2173,20.23,20.2173,20.2237,45150.0
2013-02-01 15:50:00,31.77,31.77,31.71,31.72,99000.0,20.23,20.23,20.1918,20.1982,99000.0
2013-02-01 15:55:00,31.72,31.72,31.67,31.71,273900.0,20.1982,20.1982,20.1664,20.1918,273900.0
2013-02-04 09:30:00,31.57,31.63,31.49,31.59,168600.0,20.1027,20.1409,20.0518,20.1154,168600.0
2013-02-04 09:35:00,31.58,31.85,31.58,31.82,311700.0,20.1091,20.281,20.1091,20.2619,311700.0
2013-02-04 09:40:00,31.84,31.96,31.82,31.85,570300.0,20.2746,20.351,20.2619,20.281,570300.0
2013-02-04 09:45:00,31.84,31.85,31.58,31.62,164100.0,20.2746,20.281,20.1091,20.1345,164100.0
2013-02-04 09:50:00,31.62,31.71,31.6,31.71,130800.0,20.1345,20.1918,20.1218,20.1918,130800.0
2013-02-04 09:55:00,31.71,31.79,31.71,31.77,51300.0,20.1918,20.2428,20.1918,20.23,51300.0
2013-02-04 10:00:00,31.78,31.81,31.73,31.73,141000.0,20.2364,20.2555,20.2046,20.2046,141000.0
2013-02-04 10:05:00,31.73,31.8,31.71,31.71,67800.0,20.2046,20.2491,20.1918,20.1918,67800.0
2013-02-04 10:10:00,31.71,31.73,31.69,31.7,35700.0,20.1918,20.2046,20.1791,20.1855,35700.0
2013-02-04 10:15:00,31.71,31.72,31.61,31.61,37500.0,20.1918,20.1982,20.1282,20.1282,37500.0
2013-02-04 10:20:00,31.63,31.67,31.62,31.65,53700.0,20.1409,20.1664,20.1345,20.1536,53700.0
2013-02-04 10:25:00,31.65,31.71,31.63,31.7,109500.0,20.1536,20.1918,20.1409,20.1855,109500.0
2013-02-04 10:30:00,31.69,31.73,31.69,31.71,112200.0,20.1791,20.2046,20.1791,20.1918,112200.0
2013-02-04 10:35:00,31.71,31.73,31.69,31.71,94200.0,20.1918,20.2046,20.1791,20.1918,94200.0
2013-02-04 10:40:00,31.71,31.73,31.62,31.62,46500.0,20.1918,20.2046,20.1345,20.1345,46500.0
2013-02-04 10:45:00,31.63,31.67,31.63,31.64,60600.0,20.1409,20.1664,20.1409,20.1473,60600.0
2013-02-04 10:50:00,31.64,31.65,31.6,31.61,35100.0,20.1473,20.1536,20.1218,20.1282,35100.0
2013-02-04 10:55:00,31.6,31.6,31.55,31.55,55200.0,20.1218,20.1218,20.09,20.09,55200.0
2013-02-04 11:00:00,31.54,31.58,31.53,31.55,84300.0,20.0836,20.1091,20.0772,20.09,84300.0
2013-02-04 11:05:00,31.55,31.56,31.54,31.55,40800.0,20.09,20.0963,20.0836,20.09,40800.0
2013-02-04 11:10:00,31.55,31.56,31.53,31.55,39000.0,20.09,20.0963,20.0772,20.09,39000.0
2013-02-04 11:15:00,31.54,31.54,31.48,31.48,30000.0,20.0836,20.0836,20.0454,20.0454,30000.0
2013-02-04 11:20:00,31.49,31.51,31.48,31.48,73200.0,20.0518,20.0645,20.0454,20.0454,73200.0
2013-02-04 11:25:00,31.48,31.49,31.45,31.47,80100.0,20.0454,20.0518,20.0263,20.039,80100.0
2013-02-04 11:30:00,31.45,31.47,31.4,31.45,180900.0,20.0263,20.039,19.9944,20.0263,180900.0
2013-02-04 11:35:00,31.45,31.45,31.38,31.41,44100.0,20.0263,20.0263,19.9817,20.0008,44100.0
2013-02-04 11:40:00,31.41,31.43,31.35,31.36,68700.0,20.0008,20.0135,19.9626,19.969,68700.0
2013-02-04 11:45:00,31.36,31.4,31.36,31.37,47100.0,19.969,19.9944,19.969,19.9753,47100.0
2013-02-04 11:50:00,31.37,31.37,31.33,31.33,32700.0,19.9753,19.9753,19.9499,19.9499,32700.0
2013-02-04 11:55:00,31.33,31.33,31.31,31.33,75900.0,19.9499,19.9499,19.9371,19.9499,75900.0
2013-02-04 12:00:00,31.32,31.34,31.29,31.31,54300.0,19.9435,19.9562,19.9244,19.9371,54300.0
2013-02-04 12:05:00,31.31,31.33,31.26,31.28,49200.0,19.9371,19.9499,19.9053,19.918,49200.0
2013-02-04 12:10:00,31.27,31.31,31.25,31.31,102600.0,19.9117,19.9371,19.8989,19.9371,102600.0
2013-02-04 12:15:00,31.31,31.31,31.28,31.28,24300.0,19.9371,19.9371,19.918,19.918,24300.0
2013-02-04 12:20:00,31.28,31.31,31.24,31.28,35700.0,19.918,19.9371,19.8926,19.918,35700.0
2013-02-04 12:25:00,31.28,31.32,31.28,31.31,40500.0,19.918,19.9435,19.918,19.9371,40500.0
2013-02-04 12:30:00,31.31,31.33,31.31,31.32,52500.0,19.9371,19.9499,19.9371,19.9435,52500.0
2013-02-04 12:35:00,31.32,31.33,31.29,31.33,187500.0,19.9435,19.9499,19.9244,19.9499,187500.0
2013-02-04 12:40:00,31.33,31.33,31.31,31.33,35400.0,19.9499,19.9499,19.9371,19.9499,35400.0
2013-02-04 12:45:00,31.32,31.37,31.32,31.36,73800.0,19.9435,19.9753,19.9435,19.969,73800.0
2013-02-04 12:50:00,31.36,31.37,31.31,31.33,57900.0,19.969,19.9753,19.9371,19.9499,57900.0
2013-02-04 12:55:00,31.33,31.35,31.31,31.31,28800.0,19.9499,19.9626,19.9371,19.9371,28800.0
2013-02-04 13:00:00,31.32,31.36,31.32,31.36,60600.0,19.9435,19.969,19.9435,19.969,60600.0
2013-02-04 13:05:00,31.36,31.37,31.35,31.37,41400.0,19.969,19.9753,19.9626,19.9753,41400.0
2013-02-04 13:10:00,31.37,31.38,31.34,31.34,41400.0,19.9753,19.9817,19.9562,19.9562,41400.0
2013-02-04 13:15:00,31.34,31.35,31.32,31.35,45900.0,19.9562,19.9626,19.9435,19.9626,45900.0
2013-02-04 13:20:00,31.35,31.39,31.35,31.39,95700.0,19.9626,19.9881,19.9626,19.9881,95700.0
2013-02-04 13:25:00,31.37,31.39,31.35,31.37,81600.0,19.9753,19.9881,19.9626,19.9753,81600.0
2013-02-04 13:30:00,31.37,31.39,31.36,31.39,85800.0,19.9753,19.9881,19.969,19.9881,85800.0
2013-02-04 13:35:00,31.4,31.42,31.39,31.41,52500.0,19.9944,20.0072,19.9881,20.0008,52500.0
2013-02-04 13:40:00,31.41,31.44,31.39,31.39,80400.0,20.0008,20.0199,19.9881,19.9881,80400.0
2013-02-04 13:45:00,31.39,31.42,31.39,31.42,130200.0,19.9881,20.0072,19.9881,20.0072,130200.0
2013-02-04 13:50:00,31.41,31.44,31.41,31.41,101700.0,20.0008,20.0199,20.0008,20.0008,101700.0
2013-02-04 13:55:00,31.4,31.43,31.39,31.4,74700.0,19.9944,20.0135,19.9881,19.9944,74700.0
2013-02-04 14:00:00,31.39,31.41,31.35,31.41,183000.0,19.9881,20.0008,19.9626,20.0008,183000.0
2013-02-04 14:05:00,31.41,31.42,31.41,31.41,48600.0,20.0008,20.0072,20.0008,20.0008,48600.0
2013-02-04 14:10:00,31.41,31.41,31.37,31.37,31500.0,20.0008,20.0008,19.9753,19.9753,31500.0
2013-02-04 14:15:00,31.37,31.41,31.35,31.35,57900.0,19.9753,20.0008,19.9626,19.9626,57900.0
2013-02-04 14:20:00,31.35,31.37,31.34,31.35,35700.0,19.9626,19.9753,19.9562,19.9626,35700.0
2013-02-04 14:25:00,31.35,31.37,31.32,31.37,71400.0,19.9626,19.9753,19.9435,19.9753,71400.0
2013-02-04 14:30:00,31.37,31.38,31.35,31.35,41100.0,19.9753,19.9817,19.9626,19.9626,41100.0
2013-02-04 14:35:00,31.35,31.38,31.34,31.37,45600.0,19.9626,19.9817,19.9562,19.9753,45600.0
2013-02-04 14:40:00,31.37,31.41,31.37,31.41,45600.0,19.9753,20.0008,19.9753,20.0008,45600.0
2013-02-04 14:45:00,31.41,31.43,31.37,31.37,42000.0,20.0008,20.0135,19.9753,19.9753,42000.0
2013-02-04 14:50:00,31.37,31.4,31.37,31.4,43500.0,19.9753,19.9944,19.9753,19.9944,43500.0
2013-02-04 14:55:00,31.4,31.43,31.38,31.43,36600.0,19.9944,20.0135,19.9817,20.0135,36600.0
2013-02-04 15:00:00,31.43,31.43,31.37,31.41,49800.0,20.0135,20.0135,19.9753,20.0008,49800.0
2013-02-04 15:05:00,31.41,31.44,31.41,31.41,54600.0,20.0008,20.0199,20.0008,20.0008,54600.0
2013-02-04 15:10:00,31.41,31.43,31.4,31.41,65700.0,20.0008,20.0135,19.9944,20.0008,65700.0
2013-02-04 15:15:00,31.41,31.43,31.39,31.43,59100.0,20.0008,20.0135,19.9881,20.0135,59100.0
2013-02-04 15:20:00,31.43,31.43,31.36,31.36,73500.0,20.0135,20.0135,19.969,19.969,73500.0
2013-02-04 15:25:00,31.35,31.41,31.35,31.39,99600.0,19.9626,20.0008,19.9626,19.9881,99600.0
2013-02-04 15:30:00,31.4,31.41,31.37,31.39,120900.0,19.9944,20.0008,19.9753,19.9881,120900.0
2013-02-04 15:35:00,31.39,31.39,31.32,31.33,106200.0,19.9881,19.9881,19.9435,19.9499,106200.0
2013-02-04 15:40:00,31.33,31.34,31.3,31.3,128400.0,19.9499,19.9562,19.9308,19.9308,128400.0
2013-02-04 15:45:00,31.31,31.37,31.31,31.35,196200.0,19.9371,19.9753,19.9371,19.9626,196200.0
2013-02-04 15:50:00,31.33,31.33,31.29,31.3,236100.0,19.9499,19.9499,19.9244,19.9308,236100.0
2013-02-04 15:55:00,31.3,31.33,31.3,31.32,345000.0,19.9308,19.9499,19.9308,19.9435,345000.0
2013-02-05 09:30:00,31.61,31.61,31.39,31.49,110400.0,20.1282,20.1282,19.9881,20.0518,110400.0
2013-02-05 09:35:00,31.49,31.53,31.45,31.51,84600.0,20.0518,20.0772,20.0263,20.0645,84600.0
2013-02-05 09:40:00,31.51,31.59,31.46,31.59,56400.0,20.0645,20.1154,20.0326,20.1154,56400.0
2013-02-05 09:45:00,31.59,31.6,31.55,31.59,63600.0,20.1154,20.1218,20.09,20.1154,63600.0
2013-02-05 09:50:00,31.59,31.65,31.59,31.63,77100.0,20.1154,20.1536,20.1154,20.1409,77100.0
2013-02-05 09:55:00,31.63,31.64,31.6,31.61,51600.0,20.1409,20.1473,20.1218,20.1282,51600.0
2013-02-05 10:00:00,31.61,31.66,31.59,31.66,90000.0,20.1282,20.16,20.1154,20.16,90000.0
2013-02-05 10:05:00,31.66,31.68,31.63,31.65,50400.0,20.16,20.1727,20.1409,20.1536,50400.0
2013-02-05 10:10:00,31.65,31.65,31.61,31.64,54300.0,20.1536,20.1536,20.1282,20.1473,54300.0
2013-02-05 10:15:00,31.64,31.65,31.6,31.61,57300.0,20.1473,20.1536,20.1218,20.1282,57300.0
2013-02-05 10:20:00,31.62,31.63,31.61,31.62,41700.0,20.1345,20.1409,20.1282,20.1345,41700.0
2013-02-05 10:25:00,31.62,31.66,31.61,31.61,53100.0,20.1345,20.16,20.1282,20.1282,53100.0
2013-02-05 10:30:00,31.61,31.62,31.56,31.61,51300.0,20.1282,20.1345,20.0963,20.1282,51300.0
2013-02-05 10:35:00,31.61,31.65,31.61,31.65,57000.0,20.1282,20.1536,20.1282,20.1536,57000.0
2013-02-05 10:40:00,31.65,31.69,31.64,31.67,96900.0,20.1536,20.1791,20.1473,20.1664,96900.0
2013-02-05 10:45:00,31.66,31.67,31.65,31.66,52200.0,20.16,20.1664,20.1536,20.16,52200.0
2013-02-05 10:50:00,31.65,31.65,31.62,31.64,45900.0,20.1536,20.1536,20.1345,20.1473,45900.0
2013-02-05 10:55:00,31.64,31.64,31.58,31.59,54900.0,20.1473,20.1473,20.1091,20.1154,54900.0
2013-02-05 11:00:00,31.58,31.65,31.58,31.65,68700.0,20.1091,20.1536,20.1091,20.1536,68700.0
2013-02-05 11:05:00,31.64,31.65,31.59,31.64,125100.0,20.1473,20.1536,20.1154,20.1473,125100.0
2013-02-05 11:10:00,31.64,31.65,31.63,31.65,38700.0,20.1473,20.1536,20.1409,20.1536,38700.0
2013-02-05 11:15:00,31.65,31.65,31.59,31.6,29700.0,20.1536,20.1536,20.1154,20.1218,29700.0
2013-02-05 11:20:00,31.6,31.64,31.59,31.64,32100.0,20.1218,20.1473,20.1154,20.1473,32100.0
2013-02-05 11:25:00,31.64,31.65,31.61,31.62,42300.0,20.1473,20.1536,20.1282,20.1345,42300.0
2013-02-05 11:30:00,31.62,31.65,31.62,31.64,37500.0,20.1345,20.1536,20.1345,20.1473,37500.0
2013-02-05 11:35:00,31.64,31.65,31.61,31.61,40200.0,20.1473,20.1536,20.1282,20.1282,40200.0
2013-02-05 11:40:00,31.61,31.65,31.61,31.61,34200.0,20.1282,20.1536,20.1282,20.1282,34200.0
2013-02-05 11:45:00,31.61,31.63,31.6,31.62,27000.0,20.1282,20.1409,20.1218,20.1345,27000.0
2013-02-05 11:50:00,31.63,31.65,31.63,31.64,26400.0,20.1409,20.1536,20.1409,20.1473,26400.0
2013-02-05 11:55:00,31.64,31.64,31.6,31.62,56100.0,20.1473,20.1473,20.1218,20.1345,56100.0
2013-02-05 12:00:00,31.62,31.65,31.62,31.65,36300.0,20.1345,20.1536,20.1345,20.1536,36300.0
2013-02-05 12:05:00,31.65,31.65,31.63,31.63,35400.0,20.1536,20.1536,20.1409,20.1409,35400.0
2013-02-05 12:10:00,31.63,31.65,31.62,31.65,45600.0,20.1409,20.1536,20.1345,20.1536,45600.0
2013-02-05 12:15:00,31.64,31.65,31.63,31.63,44100.0,20.1473,20.1536,20.1409,20.1409,44100.0
2013-02-05 12:20:00,31.63,31.65,31.62,31.65,26700.0,20.1409,20.1536,20.1345,20.1536,26700.0
2013-02-05 12:25:00,31.65,31.65,31.62,31.62,48600.0,20.1536,20.1536,20.1345,20.1345,48600.0
2013-02-05 12:30:00,31.63,31.65,31.63,31.65,28200.0,20.1409,20.1536,20.1409,20.1536,28200.0
2013-02-05 12:35:00,31.64,31.64,31.62,31.62,22800.0,20.1473,20.1473,20.1345,20.1345,22800.0
2013-02-05 12:40:00,31.61,31.61,31.59,31.6,23400.0,20.1282,20.1282,20.1154,20.1218,23400.0
2013-02-05 12:45:00,31.61,31.62,31.61,31.61,22500.0,20.1282,20.1345,20.1282,20.1282,22500.0
2013-02-05 12:50:00,31.61,31.62,31.6,31.61,14700.0,20.1282,20.1345,20.1218,20.1282,14700.0
2013-02-05 12:55:00,31.6,31.63,31.6,31.61,34200.0,20.1218,20.1409,20.1218,20.1282,34200.0
2013-02-05 13:00:00,31.61,31.63,31.6,31.62,37500.0,20.1282,20.1409,20.1218,20.1345,37500.0
2013-02-05 13:05:00,31.62,31.63,31.62,31.63,18600.0,20.1345,20.1409,20.1345,20.1409,18600.0
2013-02-05 13:10:00,31.63,31.64,31.61,31.61,24300.0,20.1409,20.1473,20.1282,20.1282,24300.0
2013-02-05 13:15:00,31.61,31.64,31.61,31.62,51000.0,20.1282,20.1473,20.1282,20.1345,51000.0
2013-02-05 13:20:00,31.62,31.64,31.61,31.64,62700.0,20.1345,20.1473,20.1282,20.1473,62700.0
2013-02-05 13:25:00,31.64,31.69,31.63,31.69,160200.0,20.1473,20.1791,20.1409,20.1791,160200.0
2013-02-05 13:30:00,31.69,31.7,31.68,31.68,59700.0,20.1791,20.1855,20.1727,20.1727,59700.0
2013-02-05 13:35:00,31.69,31.7,31.67,31.68,38700.0,20.1791,20.1855,20.1664,20.1727,38700.0
2013-02-05 13:40:00,31.69,31.73,31.69,31.73,83400.0,20.1791,20.2046,20.1791,20.2046,83400.0
2013-02-05 13:45:00,31.73,31.77,31.72,31.77,105000.0,20.2046,20.23,20.1982,20.23,105000.0
2013-02-05 13:50:00,31.76,31.79,31.75,31.77,44400.0,20.2237,20.2428,20.2173,20.23,44400.0
2013-02-05 13:55:00,31.77,31.78,31.76,31.77,53700.0,20.23,20.2364,20.2237,20.23,53700.0
2013-02-05 14:00:00,31.77,31.79,31.77,31.78,31500.0,20.23,20.2428,20.23,20.2364,31500.0
2013-02-05 14:05:00,31.79,31.81,31.77,31.77,63600.0,20.2428,20.2555,20.23,20.23,63600.0
2013-02-05 14:10:00,31.78,31.79,31.76,31.77,39000.0,20.2364,20.2428,20.2237,20.23,39000.0
2013-02-05 14:15:00,31.77,31.83,31.77,31.83,64500.0,20.23,20.2683,20.23,20.2683,64500.0
2013-02-05 14:20:00,31.83,31.84,31.81,31.82,48300.0,20.2683,20.2746,20.2555,20.2619,48300.0
2013-02-05 14:25:00,31.82,31.84,31.8,31.83,36600.0,20.2619,20.2746,20.2491,20.2683,36600.0
2013-02-05 14:30:00,31.83,31.86,31.83,31.85,112200.0,20.2683,20.2874,20.2683,20.281,112200.0
2013-02-05 14:35:00,31.85,31.86,31.81,31.83,98100.0,20.281,20.2874,20.2555,20.2683,98100.0
2013-02-05 14:40:00,31.82,31.85,31.81,31.85,38400.0,20.2619,20.281,20.2555,20.281,38400.0
2013-02-05 14:45:00,31.85,31.87,31.85,31.87,65700.0,20.281,20.2937,20.281,20.2937,65700.0
2013-02-05 14:50:00,31.87,31.88,31.81,31.82,68700.0,20.2937,20.3001,20.2555,20.2619,68700.0
2013-02-05 14:55:00,31.81,31.83,31.79,31.83,40800.0,20.2555,20.2683,20.2428,20.2683,40800.0
2013-02-05 15:00:00,31.83,31.84,31.81,31.83,45900.0,20.2683,20.2746,20.2555,20.2683,45900.0
2013-02-05 15:05:00,31.83,31.83,31.81,31.83,58200.0,20.2683,20.2683,20.2555,20.2683,58200.0
2013-02-05 15:10:00,31.83,31.85,31.83,31.85,45600.0,20.2683,20.281,20.2683,20.281,45600.0
2013-02-05 15:15:00,31.85,31.86,31.79,31.79,105300.0,20.281,20.2874,20.2428,20.2428,105300.0
2013-02-05 15:20:00,31.78,31.79,31.76,31.79,168900.0,20.2364,20.2428,20.2237,20.2428,168900.0
2013-02-05 15:25:00,31.79,31.79,31.76,31.77,99900.0,20.2428,20.2428,20.2237,20.23,99900.0
2013-02-05 15:30:00,31.77,31.8,31.76,31.78,143700.0,20.23,20.2491,20.2237,20.2364,143700.0
2013-02-05 15:35:00,31.77,31.79,31.75,31.78,126600.0,20.23,20.2428,20.2173,20.2364,126600.0
2013-02-05 15:40:00,31.78,31.8,31.75,31.76,155400.0,20.2364,20.2491,20.2173,20.2237,155400.0
2013-02-05 15:45:00,31.76,31.77,31.72,31.74,173700.0,20.2237,20.23,20.1982,20.2109,173700.0
2013-02-05 15:50:00,31.74,31.74,31.69,31.71,312900.0,20.2109,20.2109,20.1791,20.1918,312900.0
2013-02-05 15:55:00,31.71,31.75,31.69,31.73,436200.0,20.1918,20.2173,20.1791,20.2046,436200.0
2013-02-06 09:30:00,31.59,31.77,31.58,31.7,60000.0,20.1154,20.23,20.1091,20.1855,60000.0
2013-02-06 09:35:00,31.71,32.09,31.71,32.09,136650.0,20.1918,20.4338,20.1918,20.4338,136650.0
2013-02-06 09:40:00,32.08,32.21,32.06,32.2,114750.0,20.4274,20.5102,20.4147,20.5039,114750.0
2013-02-06 09:45:00,32.21,32.21,32.02,32.08,66150.0,20.5102,20.5102,20.3892,20.4274,66150.0
2013-02-06 09:50:00,32.09,32.19,32.05,32.09,56250.0,20.4338,20.4975,20.4083,20.4338,56250.0
2013-02-06 09:55:00,32.09,32.13,32.08,32.11,27150.0,20.4338,20.4593,20.4274,20.4465,27150.0
2013-02-06 10:00:00,32.1,32.19,32.1,32.17,71400.0,20.4402,20.4975,20.4402,20.4848,71400.0
2013-02-06 10:05:00,32.17,32.18,32.09,32.11,46650.0,20.4848,20.4911,20.4338,20.4465,46650.0
2013-02-06 10:10:00,32.11,32.12,32.02,32.05,23400.0,20.4465,20.4529,20.3892,20.4083,23400.0
2013-02-06 10:15:00,32.05,32.05,31.97,31.99,22800.0,20.4083,20.4083,20.3574,20.3701,22800.0
2013-02-06 10:20:00,31.99,31.99,31.95,31.96,13050.0,20.3701,20.3701,20.3447,20.351,13050.0
2013-02-06 10:25:00,31.95,31.97,31.92,31.92,21300.0,20.3447,20.3574,20.3256,20.3256,21300.0
2013-02-06 10:30:00,31.93,31.94,31.85,31.85,82350.0,20.3319,20.3383,20.281,20.281,82350.0
2013-02-06 10:35:00,31.85,31.85,31.82,31.82,22650.0,20.281,20.281,20.2619,20.2619,22650.0
2013-02-06 10:40:00,31.83,31.83,31.74,31.78,52800.0,20.2683,20.2683,20.2109,20.2364,52800.0
2013-02-06 10:45:00,31.77,31.81,31.77,31.77,26550.0,20.23,20.2555,20.23,20.23,26550.0
2013-02-06 10:50:00,31.79,31.81,31.77,31.8,27300.0,20.2428,20.2555,20.23,20.2491,27300.0
2013-02-06 10:55:00,31.81,31.81,31.77,31.81,13350.0,20.2555,20.2555,20.23,20.2555,13350.0
2013-02-06 11:00:00,31.81,31.84,31.81,31.82,18450.0,20.2555,20.2746,20.2555,20.2619,18450.0
2013-02-06 11:05:00,31.82,31.82,31.79,31.81,28200.0,20.2619,20.2619,20.2428,20.2555,28200.0
2013-02-06 11:10:00,31.81,31.85,31.81,31.85,11400.0,20.2555,20.281,20.2555,20.281,11400.0
2013-02-06 11:15:00,31.85,31.9,31.83,31.89,42450.0,20.281,20.3128,20.2683,20.3065,42450.0
2013-02-06 11:20:00,31.89,31.91,31.85,31.86,52350.0,20.3065,20.3192,20.281,20.2874,52350.0
2013-02-06 11:25:00,31.86,31.87,31.85,31.87,23100.0,20.2874,20.2937,20.281,20.2937,23100.0
2013-02-06 11:30:00,31.86,31.87,31.85,31.87,19200.0,20.2874,20.2937,20.281,20.2937,19200.0
2013-02-06 11:35:00,31.87,31.89,31.81,31.84,26550.0,20.2937,20.3065,20.2555,20.2746,26550.0
2013-02-06 11:40:00,31.84,31.87,31.83,31.84,16650.0,20.2746,20.2937,20.2683,20.2746,16650.0
2013-02-06 11:45:00,31.85,31.87,31.81,31.82,21150.0,20.281,20.2937,20.2555,20.2619,21150.0
2013-02-06 11:50:00,31.83,31.83,31.81,31.82,13650.0,20.2683,20.2683,20.2555,20.2619,13650.0
2013-02-06 11:55:00,31.82,31.85,31.81,31.85,28500.0,20.2619,20.281,20.2555,20.281,28500.0
2013-02-06 12:00:00,31.85,31.87,31.82,31.82,21600.0,20.281,20.2937,20.2619,20.2619,21600.0
2013-02-06 12:05:00,31.83,31.85,31.83,31.85,12150.0,20.2683,20.281,20.2683,20.281,12150.0
2013-02-06 12:10:00,31.85,31.87,31.81,31.87,49500.0,20.281,20.2937,20.2555,20.2937,49500.0
2013-02-06 12:15:00,31.87,31.9,31.87,31.89,20400.0,20.2937,20.3128,20.2937,20.3065,20400.0
2013-02-06 12:20:00,31.89,31.9,31.88,31.89,14550.0,20.3065,20.3128,20.3001,20.3065,14550.0
2013-02-06 12:25:00,31.89,31.91,31.87,31.87,19500.0,20.3065,20.3192,20.2937,20.2937,19500.0
2013-02-06 12:30:00,31.87,31.89,31.85,31.87,18150.0,20.2937,20.3065,20.281,20.2937,18150.0
2013-02-06 12:35:00,31.87,31.91,31.87,31.89,9900.0,20.2937,20.3192,20.2937,20.3065,9900.0
2013-02-06 12:40:00,31.89,31.92,31.89,31.91,9900.0,20.3065,20.3256,20.3065,20.3192,9900.0
2013-02-06 12:45:00,31.92,31.92,31.89,31.91,9000.0,20.3256,20.3256,20.3065,20.3192,9000.0
2013-02-06 12:50:00,31.9,31.91,31.89,31.89,11550.0,20.3128,20.3192,20.3065,20.3065,11550.0
2013-02-06 12:55:00,31.88,31.89,31.87,31.88,24150.0,20.3001,20.3065,20.2937,20.3001,24150.0
2013-02-06 13:00:00,31.88,31.89,31.85,31.87,21000.0,20.3001,20.3065,20.281,20.2937,21000.0
2013-02-06 13:05:00,31.87,31.87,31.85,31.86,16950.0,20.2937,20.2937,20.281,20.2874,16950.0
2013-02-06 13:10:00,31.86,31.88,31.85,31.87,6300.0,20.2874,20.3001,20.281,20.2937,6300.0
2013-02-06 13:15:00,31.86,31.93,31.86,31.92,16650.0,20.2874,20.3319,20.2874,20.3256,16650.0
2013-02-06 13:20:00,31.91,31.92,31.83,31.83,18300.0,20.3192,20.3256,20.2683,20.2683,18300.0
2013-02-06 13:25:00,31.83,31.83,31.78,31.79,20550.0,20.2683,20.2683,20.2364,20.2428,20550.0
2013-02-06 13:30:00,31.79,31.79,31.75,31.77,15900.0,20.2428,20.2428,20.2173,20.23,15900.0
2013-02-06 13:35:00,31.78,31.78,31.75,31.75,10500.0,20.2364,20.2364,20.2173,20.2173,10500.0
2013-02-06 13:40:00,31.76,31.79,31.75,31.76,36150.0,20.2237,20.2428,20.2173,20.2237,36150.0
2013-02-06 13:45:00,31.76,31.77,31.73,31.77,26550.0,20.2237,20.23,20.2046,20.23,26550.0
2013-02-06 13:50:00,31.77,31.79,31.76,31.78,27150.0,20.23,20.2428,20.2237,20.2364,27150.0
2013-02-06 13:55:00,31.78,31.81,31.78,31.8,22350.0,20.2364,20.2555,20.2364,20.2491,22350.0
2013-02-06 14:00:00,31.8,31.81,31.8,31.81,19800.0,20.2491,20.2555,20.2491,20.2555,19800.0
2013-02-06 14:05:00,31.81,31.81,31.79,31.8,16800.0,20.2555,20.2555,20.2428,20.2491,16800.0
2013-02-06 14:10:00,31.8,31.81,31.8,31.81,20700.0,20.2491,20.2555,20.2491,20.2555,20700.0
2013-02-06 14:15:00,31.81,31.83,31.8,31.8,9750.0,20.2555,20.2683,20.2491,20.2491,9750.0
2013-02-06 14:20:00,31.8,31.82,31.8,31.81,11850.0,20.2491,20.2619,20.2491,20.2555,11850.0
2013-02-06 14:25:00,31.81,31.82,31.8,31.81,27000.0,20.2555,20.2619,20.2491,20.2555,27000.0
2013-02-06 14:30:00,31.81,31.83,31.81,31.83,9900.0,20.2555,20.2683,20.2555,20.2683,9900.0
2013-02-06 14:35:00,31.83,31.83,31.8,31.82,34200.0,20.2683,20.2683,20.2491,20.2619,34200.0
2013-02-06 14:40:00,31.83,31.87,31.83,31.87,40500.0,20.2683,20.2937,20.2683,20.2937,40500.0
2013-02-06 14:45:00,31.87,31.88,31.86,31.87,11100.0,20.2937,20.3001,20.2874,20.2937,11100.0
2013-02-06 14:50:00,31.87,31.87,31.83,31.83,14100.0,20.2937,20.2937,20.2683,20.2683,14100.0
2013-02-06 14:55:00,31.84,31.87,31.84,31.87,21900.0,20.2746,20.2937,20.2746,20.2937,21900.0
2013-02-06 15:00:00,31.87,31.89,31.86,31.87,13500.0,20.2937,20.3065,20.2874,20.2937,13500.0
2013-02-06 15:05:00,31.86,31.87,31.85,31.87,10650.0,20.2874,20.2937,20.281,20.2937,10650.0
2013-02-06 15:10:00,31.86,31.87,31.83,31.85,38550.0,20.2874,20.2937,20.2683,20.281,38550.0
2013-02-06 15:15:00,31.85,31.86,31.83,31.83,24150.0,20.281,20.2874,20.2683,20.2683,24150.0
2013-02-06 15:20:00,31.84,31.85,31.83,31.85,18300.0,20.2746,20.281,20.2683,20.281,18300.0
2013-02-06 15:25:00,31.85,31.87,31.83,31.87,26100.0,20.281,20.2937,20.2683,20.2937,26100.0
2013-02-06 15:30:00,31.86,31.87,31.85,31.86,22500.0,20.2874,20.2937,20.281,20.2874,22500.0
2013-02-06 15:35:00,31.86,31.86,31.83,31.83,22950.0,20.2874,20.2874,20.2683,20.2683,22950.0
2013-02-06 15:40:00,31.83,31.89,31.83,31.89,45150.0,20.2683,20.3065,20.2683,20.3065,45150.0
2013-02-06 15:45:00,31.88,31.89,31.86,31.87,56550.0,20.3001,20.3065,20.2874,20.2937,56550.0
2013-02-06 15:50:00,31.87,31.89,31.85,31.87,110850.0,20.2937,20.3065,20.281,20.2937,110850.0
2013-02-06 15:55:00,31.87,31.88,31.85,31.87,231600.0,20.2937,20.3001,20.281,20.2937,231600.0
2013-02-07 09:30:00,31.35,31.73,31.35,31.57,106200.0,19.9626,20.2046,19.9626,20.1027,106200.0
2013-02-07 09:35:00,31.57,31.65,31.39,31.45,70350.0,20.1027,20.1536,19.9881,20.0263,70350.0
2013-02-07 09:40:00,31.44,31.49,31.37,31.46,186450.0,20.0199,20.0518,19.9753,20.0326,186450.0
2013-02-07 09:45:00,31.47,31.51,31.4,31.4,49950.0,20.039,20.0645,19.9944,19.9944,49950.0
2013-02-07 09:50:00,31.41,31.43,31.37,31.41,55500.0,20.0008,20.0135,19.9753,20.0008,55500.0
2013-02-07 09:55:00,31.4,31.42,31.39,31.39,54300.0,19.9944,20.0072,19.9881,19.9881,54300.0
2013-02-07 10:00:00,31.41,31.41,31.37,31.39,40950.0,20.0008,20.0008,19.9753,19.9881,40950.0
2013-02-07 10:05:00,31.39,31.43,31.35,31.35,61350.0,19.9881,20.0135,19.9626,19.9626,61350.0
2013-02-07 10:10:00,31.35,31.36,31.24,31.25,54600.0,19.9626,19.969,19.8926,19.8989,54600.0
2013-02-07 10:15:00,31.25,31.25,31.2,31.21,61800.0,19.8989,19.8989,19.8671,19.8735,61800.0
2013-02-07 10:20:00,31.21,31.25,31.11,31.13,73500.0,19.8735,19.8989,19.8098,19.8225,73500.0
2013-02-07 10:25:00,31.13,31.16,31.09,31.13,66000.0,19.8225,19.8416,19.797,19.8225,66000.0
2013-02-07 10:30:00,31.12,31.16,31.09,31.1,64650.0,19.8161,19.8416,19.797,19.8034,64650.0
2013-02-07 10:35:00,31.09,31.11,31.03,31.07,79950.0,19.797,19.8098,19.7588,19.7843,79950.0
2013-02-07 10:40:00,31.08,31.13,31.06,31.07,57300.0,19.7907,19.8225,19.7779,19.7843,57300.0
2013-02-07 10:45:00,31.07,31.1,31.01,31.09,41850.0,19.7843,19.8034,19.7461,19.797,41850.0
2013-02-07 10:50:00,31.1,31.11,31.05,31.08,52950.0,19.8034,19.8098,19.7716,19.7907,52950.0
2013-02-07 10:55:00,31.08,31.11,31.07,31.11,44100.0,19.7907,19.8098,19.7843,19.8098,44100.0
2013-02-07 11:00:00,31.1,31.12,31.09,31.11,33750.0,19.8034,19.8161,19.797,19.8098,33750.0
2013-02-07 11:05:00,31.11,31.16,31.11,31.16,39900.0,19.8098,19.8416,19.8098,19.8416,39900.0
2013-02-07 11:10:00,31.15,31.16,31.13,31.13,33150.0,19.8353,19.8416,19.8225,19.8225,33150.0
2013-02-07 11:15:00,31.13,31.15,31.11,31.12,26850.0,19.8225,19.8353,19.8098,19.8161,26850.0
2013-02-07 11:20:00,31.12,31.13,31.1,31.11,40650.0,19.8161,19.8225,19.8034,19.8098,40650.0
2013-02-07 11:25:00,31.11,31.12,31.09,31.12,28800.0,19.8098,19.8161,19.797,19.8161,28800.0
2013-02-07 11:30:00,31.12,31.14,31.11,31.11,17700.0,19.8161,19.8289,19.8098,19.8098,17700.0
2013-02-07 11:35:00,31.13,31.13,31.07,31.08,17400.0,19.8225,19.8225,19.7843,19.7907,17400.0
2013-02-07 11:40:00,31.08,31.09,31.05,31.07,22950.0,19.7907,19.797,19.7716,19.7843,22950.0
2013-02-07 11:45:00,31.07,31.09,31.05,31.05,24900.0,19.7843,19.797,19.7716,19.7716,24900.0
2013-02-07 11:50:00,31.06,31.11,31.06,31.1,46650.0,19.7779,19.8098,19.7779,19.8034,46650.0
2013-02-07 11:55:00,31.1,31.13,31.09,31.13,22500.0,19.8034,19.8225,19.797,19.8225,22500.0
2013-02-07 12:00:00,31.12,31.2,31.12,31.19,51750.0,19.8161,19.8671,19.8161,19.8607,51750.0
2013-02-07 12:05:00,31.19,31.24,31.19,31.23,30600.0,19.8607,19.8926,19.8607,19.8862,30600.0
2013-02-07 12:10:00,31.23,31.25,31.23,31.25,27750.0,19.8862,19.8989,19.8862,19.8989,27750.0
2013-02-07 12:15:00,31.24,31.25,31.21,31.21,55200.0,19.8926,19.8989,19.8735,19.8735,55200.0
2013-02-07 12:20:00,31.21,31.23,31.21,31.23,27300.0,19.8735,19.8862,19.8735,19.8862,27300.0
2013-02-07 12:25:00,31.23,31.25,31.21,31.24,17250.0,19.8862,19.8989,19.8735,19.8926,17250.0
2013-02-07 12:30:00,31.25,31.27,31.23,31.27,22050.0,19.8989,19.9117,19.8862,19.9117,22050.0
2013-02-07 12:35:00,31.27,31.27,31.24,31.24,21900.0,19.9117,19.9117,19.8926,19.8926,21900.0
2013-02-07 12:40:00,31.24,31.25,31.23,31.23,11250.0,19.8926,19.8989,19.8862,19.8862,11250.0
2013-02-07 12:45:00,31.23,31.24,31.2,31.21,15150.0,19.8862,19.8926,19.8671,19.8735,15150.0
2013-02-07 12:50:00,31.21,31.22,31.17,31.17,20700.0,19.8735,19.8798,19.848,19.848,20700.0
2013-02-07 12:55:00,31.17,31.19,31.17,31.17,18150.0,19.848,19.8607,19.848,19.848,18150.0
2013-02-07 13:00:00,31.17,31.17,31.15,31.17,11400.0,19.848,19.848,19.8353,19.848,11400.0
2013-02-07 13:05:00,31.17,31.19,31.15,31.15,18900.0,19.848,19.8607,19.8353,19.8353,18900.0
2013-02-07 13:10:00,31.15,31.18,31.15,31.17,20250.0,19.8353,19.8544,19.8353,19.848,20250.0
2013-02-07 13:15:00,31.18,31.21,31.18,31.21,10200.0,19.8544,19.8735,19.8544,19.8735,10200.0
2013-02-07 13:20:00,31.21,31.23,31.19,31.22,19950.0,19.8735,19.8862,19.8607,19.8798,19950.0
2013-02-07 13:25:00,31.22,31.24,31.2,31.21,37950.0,19.8798,19.8926,19.8671,19.8735,37950.0
2013-02-07 13:30:00,31.2,31.23,31.18,31.2,49950.0,19.8671,19.8862,19.8544,19.8671,49950.0
2013-02-07 13:35:00,31.2,31.2,31.17,31.17,10950.0,19.8671,19.8671,19.848,19.848,10950.0
2013-02-07 13:40:00,31.17,31.23,31.17,31.23,10500.0,19.848,19.8862,19.848,19.8862,10500.0
2013-02-07 13:45:00,31.24,31.28,31.24,31.27,36900.0,19.8926,19.918,19.8926,19.9117,36900.0
2013-02-07 13:50:00,31.27,31.3,31.27,31.29,18000.0,19.9117,19.9308,19.9117,19.9244,18000.0
2013-02-07 13:55:00,31.29,31.31,31.28,31.29,16800.0,19.9244,19.9371,19.918,19.9244,16800.0
2013-02-07 14:00:00,31.29,31.36,31.29,31.35,29250.0,19.9244,19.969,19.9244,19.9626,29250.0
2013-02-07 14:05:00,31.35,31.37,31.32,31.32,16950.0,19.9626,19.9753,19.9435,19.9435,16950.0
2013-02-07 14:10:00,31.32,31.33,31.3,31.31,8700.0,19.9435,19.9499,19.9308,19.9371,8700.0
2013-02-07 14:15:00,31.31,31.31,31.28,31.29,12600.0,19.9371,19.9371,19.918,19.9244,12600.0
2013-02-07 14:20:00,31.29,31.29,31.25,31.26,14100.0,19.9244,19.9244,19.8989,19.9053,14100.0
2013-02-07 14:25:00,31.26,31.32,31.26,31.32,9600.0,19.9053,19.9435,19.9053,19.9435,9600.0
2013-02-07 14:30:00,31.31,31.33,31.26,31.26,29550.0,19.9371,19.9499,19.9053,19.9053,29550.0
2013-02-07 14:35:00,31.26,31.27,31.21,31.21,18900.0,19.9053,19.9117,19.8735,19.8735,18900.0
2013-02-07 14:40:00,31.21,31.29,31.21,31.25,62850.0,19.8735,19.9244,19.8735,19.8989,62850.0
2013-02-07 14:45:00,31.24,31.32,31.24,31.32,21000.0,19.8926,19.9435,19.8926,19.9435,21000.0
2013-02-07 14:50:00,31.31,31.33,31.31,31.33,15600.0,19.9371,19.9499,19.9371,19.9499,15600.0
2013-02-07 14:55:00,31.32,31.35,31.31,31.33,32250.0,19.9435,19.9626,19.9371,19.9499,32250.0
2013-02-07 15:00:00,31.33,31.34,31.3,31.31,24450.0,19.9499,19.9562,19.9308,19.9371,24450.0
2013-02-07 15:05:00,31.32,31.39,31.32,31.37,27450.0,19.9435,19.9881,19.9435,19.9753,27450.0
2013-02-07 15:10:00,31.37,31.4,31.35,31.37,42450.0,19.9753,19.9944,19.9626,19.9753,42450.0
2013-02-07 15:15:00,31.38,31.41,31.37,31.4,36600.0,19.9817,20.0008,19.9753,19.9944,36600.0
2013-02-07 15:20:00,31.39,31.4,31.34,31.34,34050.0,19.9881,19.9944,19.9562,19.9562,34050.0
2013-02-07 15:25:00,31.35,31.35,31.33,31.35,18600.0,19.9626,19.9626,19.9499,19.9626,18600.0
2013-02-07 15:30:00,31.35,31.39,31.35,31.38,52050.0,19.9626,19.9881,19.9626,19.9817,52050.0
2013-02-07 15:35:00,31.38,31.39,31.33,31.39,87150.0,19.9817,19.9881,19.9499,19.9881,87150.0
2013-02-07 15:40:00,31.39,31.43,31.39,31.42,86250.0,19.9881,20.0135,19.9881,20.0072,86250.0
2013-02-07 15:45:00,31.41,31.42,31.36,31.39,61650.0,20.0008,20.0072,19.969,19.9881,61650.0
2013-02-07 15:50:00,31.39,31.41,31.36,31.4,112950.0,19.9881,20.0008,19.969,19.9944,112950.0
2013-02-07 15:55:00,31.41,31.46,31.41,31.45,187350.0,20.0008,20.0326,20.0008,20.0263,187350.0
2013-02-08 09:30:00,31.61,31.74,31.41,31.54,43050.0,20.1282,20.2109,20.0008,20.0836,43050.0
2013-02-08 09:35:00,31.59,31.68,31.51,31.68,26100.0,20.1154,20.1727,20.0645,20.1727,26100.0
2013-02-08 09:40:00,31.68,31.75,31.61,31.65,33750.0,20.1727,20.2173,20.1282,20.1536,33750.0
2013-02-08 09:45:00,31.66,31.7,31.56,31.59,27000.0,20.16,20.1855,20.0963,20.1154,27000.0
2013-02-08 09:50:00,31.59,31.67,31.59,31.67,13800.0,20.1154,20.1664,20.1154,20.1664,13800.0
2013-02-08 09:55:00,31.68,31.7,31.65,31.65,16650.0,20.1727,20.1855,20.1536,20.1536,16650.0
2013-02-08 10:00:00,31.63,31.77,31.63,31.76,22350.0,20.1409,20.23,20.1409,20.2237,22350.0
2013-02-08 10:05:00,31.77,31.81,31.74,31.74,17700.0,20.23,20.2555,20.2109,20.2109,17700.0
2013-02-08 10:10:00,31.75,31.77,31.71,31.71,21750.0,20.2173,20.23,20.1918,20.1918,21750.0
2013-02-08 10:15:00,31.71,31.71,31.67,31.7,18450.0,20.1918,20.1918,20.1664,20.1855,18450.0
2013-02-08 10:20:00,31.7,31.71,31.68,31.69,15900.0,20.1855,20.1918,20.1727,20.1791,15900.0
2013-02-08 10:25:00,31.69,31.69,31.64,31.64,15150.0,20.1791,20.1791,20.1473,20.1473,15150.0
2013-02-08 10:30:00,31.65,31.65,31.59,31.59,36150.0,20.1536,20.1536,20.1154,20.1154,36150.0
2013-02-08 10:35:00,31.59,31.69,31.59,31.68,40050.0,20.1154,20.1791,20.1154,20.1727,40050.0
2013-02-08 10:40:00,31.67,31.69,31.65,31.67,13350.0,20.1664,20.1791,20.1536,20.1664,13350.0
2013-02-08 10:45:00,31.67,31.7,31.66,31.69,9150.0,20.1664,20.1855,20.16,20.1791,9150.0
2013-02-08 10:50:00,31.7,31.7,31.65,31.65,15300.0,20.1855,20.1855,20.1536,20.1536,15300.0
2013-02-08 10:55:00,31.66,31.68,31.63,31.63,9450.0,20.16,20.1727,20.1409,20.1409,9450.0
2013-02-08 11:00:00,31.63,31.68,31.63,31.65,11700.0,20.1409,20.1727,20.1409,20.1536,11700.0
2013-02-08 11:05:00,31.65,31.69,31.65,31.68,9450.0,20.1536,20.1791,20.1536,20.1727,9450.0
2013-02-08 11:10:00,31.68,31.69,31.65,31.65,7500.0,20.1727,20.1791,20.1536,20.1536,7500.0
2013-02-08 11:15:00,31.66,31.68,31.65,31.68,10950.0,20.16,20.1727,20.1536,20.1727,10950.0
2013-02-08 11:20:00,31.68,31.68,31.65,31.65,7800.0,20.1727,20.1727,20.1536,20.1536,7800.0
2013-02-08 11:25:00,31.65,31.65,31.64,31.65,21750.0,20.1536,20.1536,20.1473,20.1536,21750.0
2013-02-08 11:30:00,31.65,31.65,31.61,31.64,11400.0,20.1536,20.1536,20.1282,20.1473,11400.0
2013-02-08 11:35:00,31.65,31.67,31.65,31.67,9900.0,20.1536,20.1664,20.1536,20.1664,9900.0
2013-02-08 11:40:00,31.67,31.7,31.67,31.69,17100.0,20.1664,20.1855,20.1664,20.1791,17100.0
2013-02-08 11:45:00,31.69,31.72,31.69,31.7,13650.0,20.1791,20.1982,20.1791,20.1855,13650.0
2013-02-08 11:50:00,31.7,31.73,31.7,31.73,18600.0,20.1855,20.2046,20.1855,20.2046,18600.0
2013-02-08 11:55:00,31.73,31.75,31.72,31.73,15600.0,20.2046,20.2173,20.1982,20.2046,15600.0
2013-02-08 12:00:00,31.72,31.79,31.72,31.79,57300.0,20.1982,20.2428,20.1982,20.2428,57300.0
2013-02-08 12:05:00,31.78,31.85,31.77,31.83,104550.0,20.2364,20.281,20.23,20.2683,104550.0
2013-02-08 12:10:00,31.83,31.84,31.78,31.79,25200.0,20.2683,20.2746,20.2364,20.2428,25200.0
2013-02-08 12:15:00,31.78,31.79,31.75,31.75,12750.0,20.2364,20.2428,20.2173,20.2173,12750.0
2013-02-08 12:20:00,31.76,31.77,31.74,31.75,12900.0,20.2237,20.23,20.2109,20.2173,12900.0
2013-02-08 12:25:00,31.74,31.74,31.71,31.73,10800.0,20.2109,20.2109,20.1918,20.2046,10800.0
2013-02-08 12:30:00,31.73,31.73,31.68,31.69,14100.0,20.2046,20.2046,20.1727,20.1791,14100.0
2013-02-08 12:35:00,31.68,31.69,31.67,31.68,9150.0,20.1727,20.1791,20.1664,20.1727,9150.0
2013-02-08 12:40:00,31.69,31.69,31.67,31.67,3900.0,20.1791,20.1791,20.1664,20.1664,3900.0
2013-02-08 12:45:00,31.67,31.69,31.66,31.69,12750.0,20.1664,20.1791,20.16,20.1791,12750.0
2013-02-08 12:50:00,31.69,31.71,31.67,31.7,20400.0,20.1791,20.1918,20.1664,20.1855,20400.0
2013-02-08 12:55:00,31.7,31.71,31.69,31.7,3000.0,20.1855,20.1918,20.1791,20.1855,3000.0
2013-02-08 13:00:00,31.71,31.72,31.71,31.72,9450.0,20.1918,20.1982,20.1918,20.1982,9450.0
2013-02-08 13:05:00,31.73,31.73,31.71,31.73,6450.0,20.2046,20.2046,20.1918,20.2046,6450.0
2013-02-08 13:10:00,31.73,31.73,31.7,31.73,37050.0,20.2046,20.2046,20.1855,20.2046,37050.0
2013-02-08 13:15:00,31.73,31.73,31.7,31.73,19350.0,20.2046,20.2046,20.1855,20.2046,19350.0
2013-02-08 13:20:00,31.73,31.73,31.69,31.69,29400.0,20.2046,20.2046,20.1791,20.1791,29400.0
2013-02-08 13:25:00,31.7,31.72,31.69,31.69,13650.0,20.1855,20.1982,20.1791,20.1791,13650.0
2013-02-08 13:30:00,31.69,31.71,31.69,31.7,11100.0,20.1791,20.1918,20.1791,20.1855,11100.0
2013-02-08 13:35:00,31.7,31.7,31.68,31.69,13950.0,20.1855,20.1855,20.1727,20.1791,13950.0
2013-02-08 13:40:00,31.68,31.73,31.67,31.72,19350.0,20.1727,20.2046,20.1664,20.1982,19350.0
2013-02-08 13:45:00,31.72,31.73,31.71,31.72,4950.0,20.1982,20.2046,20.1918,20.1982,4950.0
2013-02-08 13:50:00,31.73,31.73,31.71,31.71,12450.0,20.2046,20.2046,20.1918,20.1918,12450.0
2013-02-08 13:55:00,31.71,31.72,31.7,31.71,8100.0,20.1918,20.1982,20.1855,20.1918,8100.0
2013-02-08 14:00:00,31.71,31.72,31.69,31.69,5100.0,20.1918,20.1982,20.1791,20.1791,5100.0
2013-02-08 14:05:00,31.7,31.72,31.7,31.71,8250.0,20.1855,20.1982,20.1855,20.1918,8250.0
2013-02-08 14:10:00,31.71,31.72,31.71,31.71,9900.0,20.1918,20.1982,20.1918,20.1918,9900.0
2013-02-08 14:15:00,31.71,31.72,31.71,31.71,4500.0,20.1918,20.1982,20.1918,20.1918,4500.0
2013-02-08 14:20:00,31.71,31.71,31.68,31.68,5550.0,20.1918,20.1918,20.1727,20.1727,5550.0
2013-02-08 14:25:00,31.68,31.71,31.67,31.69,53100.0,20.1727,20.1918,20.1664,20.1791,53100.0
2013-02-08 14:30:00,31.7,31.7,31.67,31.68,52200.0,20.1855,20.1855,20.1664,20.1727,52200.0
2013-02-08 14:35:00,31.68,31.7,31.67,31.67,15750.0,20.1727,20.1855,20.1664,20.1664,15750.0
2013-02-08 14:40:00,31.67,31.69,31.67,31.68,7500.0,20.1664,20.1791,20.1664,20.1727,7500.0
2013-02-08 14:45:00,31.68,31.69,31.67,31.69,6900.0,20.1727,20.1791,20.1664,20.1791,6900.0
2013-02-08 14:50:00,31.69,31.69,31.65,31.65,25500.0,20.1791,20.1791,20.1536,20.1536,25500.0
2013-02-08 14:55:00,31.65,31.67,31.65,31.67,11100.0,20.1536,20.1664,20.1536,20.1664,11100.0
2013-02-08 15:00:00,31.67,31.68,31.65,31.65,13950.0,20.1664,20.1727,20.1536,20.1536,13950.0
2013-02-08 15:05:00,31.66,31.68,31.65,31.68,10200.0,20.16,20.1727,20.1536,20.1727,10200.0
2013-02-08 15:10:00,31.68,31.69,31.67,31.67,20100.0,20.1727,20.1791,20.1664,20.1664,20100.0
2013-02-08 15:15:00,31.68,31.69,31.64,31.64,19200.0,20.1727,20.1791,20.1473,20.1473,19200.0
2013-02-08 15:20:00,31.65,31.65,31.63,31.65,18000.0,20.1536,20.1536,20.1409,20.1536,18000.0
2013-02-08 15:25:00,31.65,31.65,31.63,31.63,12450.0,20.1536,20.1536,20.1409,20.1409,12450.0
2013-02-08 15:30:00,31.63,31.65,31.63,31.64,21150.0,20.1409,20.1536,20.1409,20.1473,21150.0
2013-02-08 15:35:00,31.65,31.65,31.62,31.63,23400.0,20.1536,20.1536,20.1345,20.1409,23400.0
2013-02-08 15:40:00,31.63,31.65,31.62,31.65,21900.0,20.1409,20.1536,20.1345,20.1536,21900.0
2013-02-08 15:45:00,31.65,31.67,31.65,31.67,23100.0,20.1536,20.1664,20.1536,20.1664,23100.0
2013-02-08 15:50:00,31.67,31.69,31.67,31.68,38550.0,20.1664,20.1791,20.1664,20.1727,38550.0
2013-02-08 15:55:00,31.68,31.69,31.63,31.67,120750.0,20.1727,20.1791,20.1409,20.1664,120750.0
2013-02-11 09:30:00,31.75,31.75,31.7,31.7,23400.0,20.2173,20.2173,20.1855,20.1855,23400.0
2013-02-11 09:35:00,31.73,31.81,31.73,31.78,28950.0,20.2046,20.2555,20.2046,20.2364,28950.0
2013-02-11 09:40:00,31.79,31.79,31.71,31.71,11400.0,20.2428,20.2428,20.1918,20.1918,11400.0
2013-02-11 09:45:00,31.71,31.77,31.69,31.76,45450.0,20.1918,20.23,20.1791,20.2237,45450.0
2013-02-11 09:50:00,31.76,31.81,31.76,31.79,8400.0,20.2237,20.2555,20.2237,20.2428,8400.0
2013-02-11 09:55:00,31.79,31.79,31.73,31.74,12150.0,20.2428,20.2428,20.2046,20.2109,12150.0
2013-02-11 10:00:00,31.74,31.75,31.72,31.73,11550.0,20.2109,20.2173,20.1982,20.2046,11550.0
2013-02-11 10:05:00,31.72,31.72,31.68,31.68,14100.0,20.1982,20.1982,20.1727,20.1727,14100.0
2013-02-11 10:10:00,31.69,31.69,31.62,31.62,11100.0,20.1791,20.1791,20.1345,20.1345,11100.0
2013-02-11 10:15:00,31.61,31.63,31.51,31.52,24300.0,20.1282,20.1409,20.0645,20.0709,24300.0
2013-02-11 10:20:00,31.53,31.55,31.52,31.52,10500.0,20.0772,20.09,20.0709,20.0709,10500.0
2013-02-11 10:25:00,31.53,31.58,31.53,31.57,13800.0,20.0772,20.1091,20.0772,20.1027,13800.0
2013-02-11 10:30:00,31.57,31.59,31.53,31.59,29550.0,20.1027,20.1154,20.0772,20.1154,29550.0
2013-02-11 10:35:00,31.59,31.61,31.57,31.59,15750.0,20.1154,20.1282,20.1027,20.1154,15750.0
2013-02-11 10:40:00,31.61,31.66,31.6,31.65,11400.0,20.1282,20.16,20.1218,20.1536,11400.0
2013-02-11 10:45:00,31.65,31.7,31.65,31.67,12900.0,20.1536,20.1855,20.1536,20.1664,12900.0
2013-02-11 10:50:00,31.69,31.7,31.65,31.67,18150.0,20.1791,20.1855,20.1536,20.1664,18150.0
2013-02-11 10:55:00,31.67,31.67,31.64,31.67,15600.0,20.1664,20.1664,20.1473,20.1664,15600.0
2013-02-11 11:00:00,31.68,31.71,31.67,31.7,11550.0,20.1727,20.1918,20.1664,20.1855,11550.0
2013-02-11 11:05:00,31.69,31.7,31.66,31.67,9450.0,20.1791,20.1855,20.16,20.1664,9450.0
2013-02-11 11:10:00,31.67,31.67,31.64,31.66,7950.0,20.1664,20.1664,20.1473,20.16,7950.0
2013-02-11 11:15:00,31.67,31.69,31.66,31.68,8550.0,20.1664,20.1791,20.16,20.1727,8550.0
2013-02-11 11:20:00,31.67,31.71,31.67,31.69,17550.0,20.1664,20.1918,20.1664,20.1791,17550.0
2013-02-11 11:25:00,31.7,31.71,31.67,31.69,14100.0,20.1855,20.1918,20.1664,20.1791,14100.0
2013-02-11 11:30:00,31.69,31.71,31.69,31.69,11100.0,20.1791,20.1918,20.1791,20.1791,11100.0
2013-02-11 11:35:00,31.69,31.74,31.69,31.73,13050.0,20.1791,20.2109,20.1791,20.2046,13050.0
2013-02-11 11:40:00,31.73,31.75,31.73,31.73,6900.0,20.2046,20.2173,20.2046,20.2046,6900.0
2013-02-11 11:45:00,31.73,31.74,31.73,31.73,5100.0,20.2046,20.2109,20.2046,20.2046,5100.0
2013-02-11 11:50:00,31.73,31.74,31.73,31.73,10050.0,20.2046,20.2109,20.2046,20.2046,10050.0
2013-02-11 11:55:00,31.73,31.74,31.73,31.73,9300.0,20.2046,20.2109,20.2046,20.2046,9300.0
2013-02-11 12:00:00,31.73,31.73,31.71,31.72,7950.0,20.2046,20.2046,20.1918,20.1982,7950.0
2013-02-11 12:05:00,31.73,31.74,31.73,31.73,13950.0,20.2046,20.2109,20.2046,20.2046,13950.0
2013-02-11 12:10:00,31.73,31.74,31.73,31.73,14700.0,20.2046,20.2109,20.2046,20.2046,14700.0
2013-02-11 12:15:00,31.73,31.75,31.73,31.75,12600.0,20.2046,20.2173,20.2046,20.2173,12600.0
2013-02-11 12:20:00,31.75,31.77,31.75,31.75,8100.0,20.2173,20.23,20.2173,20.2173,8100.0
2013-02-11 12:25:00,31.74,31.75,31.73,31.73,5400.0,20.2109,20.2173,20.2046,20.2046,5400.0
2013-02-11 12:30:00,31.73,31.73,31.72,31.72,6000.0,20.2046,20.2046,20.1982,20.1982,6000.0
2013-02-11 12:35:00,31.72,31.73,31.7,31.71,7800.0,20.1982,20.2046,20.1855,20.1918,7800.0
2013-02-11 12:40:00,31.71,31.71,31.69,31.69,13500.0,20.1918,20.1918,20.1791,20.1791,13500.0
2013-02-11 12:45:00,31.69,31.71,31.67,31.67,18600.0,20.1791,20.1918,20.1664,20.1664,18600.0
2013-02-11 12:50:00,31.67,31.69,31.67,31.69,7350.0,20.1664,20.1791,20.1664,20.1791,7350.0
2013-02-11 12:55:00,31.69,31.7,31.68,31.7,6600.0,20.1791,20.1855,20.1727,20.1855,6600.0
2013-02-11 13:00:00,31.7,31.71,31.69,31.69,8100.0,20.1855,20.1918,20.1791,20.1791,8100.0
2013-02-11 13:05:00,31.7,31.7,31.69,31.7,5250.0,20.1855,20.1855,20.1791,20.1855,5250.0
2013-02-11 13:10:00,31.71,31.72,31.7,31.71,9300.0,20.1918,20.1982,20.1855,20.1918,9300.0
2013-02-11 13:15:00,31.71,31.73,31.7,31.73,10050.0,20.1918,20.2046,20.1855,20.2046,10050.0
2013-02-11 13:20:00,31.73,31.75,31.73,31.75,10500.0,20.2046,20.2173,20.2046,20.2173,10500.0
2013-02-11 13:25:00,31.75,31.75,31.73,31.74,8250.0,20.2173,20.2173,20.2046,20.2109,8250.0
2013-02-11 13:30:00,31.74,31.75,31.73,31.73,8700.0,20.2109,20.2173,20.2046,20.2046,8700.0
2013-02-11 13:35:00,31.73,31.73,31.72,31.73,11850.0,20.2046,20.2046,20.1982,20.2046,11850.0
2013-02-11 13:40:00,31.74,31.74,31.73,31.73,8250.0,20.2109,20.2109,20.2046,20.2046,8250.0
2013-02-11 13:45:00,31.74,31.74,31.71,31.73,14100.0,20.2109,20.2109,20.1918,20.2046,14100.0
2013-02-11 13:50:00,31.72,31.73,31.71,31.71,16800.0,20.1982,20.2046,20.1918,20.1918,16800.0
2013-02-11 13:55:00,31.72,31.74,31.72,31.72,16950.0,20.1982,20.2109,20.1982,20.1982,16950.0
2013-02-11 14:00:00,31.72,31.73,31.71,31.73,14100.0,20.1982,20.2046,20.1918,20.2046,14100.0
2013-02-11 14:05:00,31.72,31.73,31.71,31.72,14700.0,20.1982,20.2046,20.1918,20.1982,14700.0
2013-02-11 14:10:00,31.72,31.72,31.71,31.71,13950.0,20.1982,20.1982,20.1918,20.1918,13950.0
2013-02-11 14:15:00,31.71,31.71,31.68,31.68,17550.0,20.1918,20.1918,20.1727,20.1727,17550.0
2013-02-11 14:20:00,31.69,31.71,31.69,31.7,12300.0,20.1791,20.1918,20.1791,20.1855,12300.0
2013-02-11 14:25:00,31.7,31.71,31.7,31.71,19500.0,20.1855,20.1918,20.1855,20.1918,19500.0
2013-02-11 14:30:00,31.71,31.71,31.69,31.69,8700.0,20.1918,20.1918,20.1791,20.1791,8700.0
2013-02-11 14:35:00,31.69,31.72,31.69,31.71,8400.0,20.1791,20.1982,20.1791,20.1918,8400.0
2013-02-11 14:40:00,31.71,31.74,31.71,31.74,9750.0,20.1918,20.2109,20.1918,20.2109,9750.0
2013-02-11 14:45:00,31.74,31.74,31.71,31.71,13650.0,20.2109,20.2109,20.1918,20.1918,13650.0
2013-02-11 14:50:00,31.71,31.72,31.71,31.72,8250.0,20.1918,20.1982,20.1918,20.1982,8250.0
2013-02-11 14:55:00,31.72,31.73,31.71,31.71,15000.0,20.1982,20.2046,20.1918,20.1918,15000.0
2013-02-11 15:00:00,31.71,31.73,31.7,31.73,19200.0,20.1918,20.2046,20.1855,20.2046,19200.0
2013-02-11 15:05:00,31.73,31.73,31.7,31.73,68250.0,20.2046,20.2046,20.1855,20.2046,68250.0
2013-02-11 15:10:00,31.73,31.74,31.71,31.73,16500.0,20.2046,20.2109,20.1918,20.2046,16500.0
2013-02-11 15:15:00,31.73,31.77,31.73,31.77,15150.0,20.2046,20.23,20.2046,20.23,15150.0
2013-02-11 15:20:00,31.76,31.77,31.75,31.76,13950.0,20.2237,20.23,20.2173,20.2237,13950.0
2013-02-11 15:25:00,31.77,31.77,31.74,31.76,12750.0,20.23,20.23,20.2109,20.2237,12750.0
2013-02-11 15:30:00,31.75,31.8,31.75,31.79,35250.0,20.2173,20.2491,20.2173,20.2428,35250.0
2013-02-11 15:35:00,31.79,31.81,31.78,31.81,83700.0,20.2428,20.2555,20.2364,20.2555,83700.0
2013-02-11 15:40:00,31.8,31.84,31.8,31.82,41100.0,20.2491,20.2746,20.2491,20.2619,41100.0
2013-02-11 15:45:00,31.82,31.86,31.82,31.85,82350.0,20.2619,20.2874,20.2619,20.281,82350.0
2013-02-11 15:50:00,31.85,31.87,31.83,31.83,92250.0,20.281,20.2937,20.2683,20.2683,92250.0
2013-02-11 15:55:00,31.83,31.86,31.83,31.85,143100.0,20.2683,20.2874,20.2683,20.281,143100.0
2013-02-12 09:30:00,31.96,31.99,31.86,31.91,30900.0,20.351,20.3701,20.2874,20.3192,30900.0
2013-02-12 09:35:00,31.89,31.95,31.89,31.94,10050.0,20.3065,20.3447,20.3065,20.3383,10050.0
2013-02-12 09:40:00,31.93,31.93,31.85,31.91,29100.0,20.3319,20.3319,20.281,20.3192,29100.0
2013-02-12 09:45:00,31.9,31.91,31.85,31.85,19350.0,20.3128,20.3192,20.281,20.281,19350.0
2013-02-12 09:50:00,31.85,31.92,31.85,31.92,26100.0,20.281,20.3256,20.281,20.3256,26100.0
2013-02-12 09:55:00,31.92,31.92,31.86,31.87,9000.0,20.3256,20.3256,20.2874,20.2937,9000.0
2013-02-12 10:00:00,31.87,31.91,31.87,31.91,19800.0,20.2937,20.3192,20.2937,20.3192,19800.0
2013-02-12 10:05:00,31.91,31.92,31.89,31.89,13950.0,20.3192,20.3256,20.3065,20.3065,13950.0
2013-02-12 10:10:00,31.89,31.89,31.85,31.86,14550.0,20.3065,20.3065,20.281,20.2874,14550.0
2013-02-12 10:15:00,31.85,31.88,31.81,31.82,14400.0,20.281,20.3001,20.2555,20.2619,14400.0
2013-02-12 10:20:00,31.83,31.89,31.81,31.88,15600.0,20.2683,20.3065,20.2555,20.3001,15600.0
2013-02-12 10:25:00,31.87,31.91,31.87,31.87,20100.0,20.2937,20.3192,20.2937,20.2937,20100.0
2013-02-12 10:30:00,31.87,31.87,31.85,31.86,7350.0,20.2937,20.2937,20.281,20.2874,7350.0
2013-02-12 10:35:00,31.86,31.9,31.86,31.89,13800.0,20.2874,20.3128,20.2874,20.3065,13800.0
2013-02-12 10:40:00,31.89,31.91,31.87,31.9,15450.0,20.3065,20.3192,20.2937,20.3128,15450.0
2013-02-12 10:45:00,31.91,31.91,31.87,31.88,13800.0,20.3192,20.3192,20.2937,20.3001,13800.0
2013-02-12 10:50:00,31.88,31.89,31.85,31.87,13500.0,20.3001,20.3065,20.281,20.2937,13500.0
2013-02-12 10:55:00,31.87,31.9,31.85,31.9,45600.0,20.2937,20.3128,20.281,20.3128,45600.0
2013-02-12 11:00:00,31.91,31.93,31.89,31.93,18300.0,20.3192,20.3319,20.3065,20.3319,18300.0
2013-02-12 11:05:00,31.93,31.95,31.93,31.95,8700.0,20.3319,20.3447,20.3319,20.3447,8700.0
2013-02-12 11:10:00,31.95,31.97,31.94,31.94,9300.0,20.3447,20.3574,20.3383,20.3383,9300.0
2013-02-12 11:15:00,31.95,31.96,31.92,31.96,15900.0,20.3447,20.351,20.3256,20.351,15900.0
2013-02-12 11:20:00,31.95,31.96,31.94,31.95,8250.0,20.3447,20.351,20.3383,20.3447,8250.0
2013-02-12 11:25:00,31.95,31.96,31.95,31.95,9000.0,20.3447,20.351,20.3447,20.3447,9000.0
2013-02-12 11:30:00,31.95,31.98,31.93,31.98,15000.0,20.3447,20.3638,20.3319,20.3638,15000.0
2013-02-12 11:35:00,31.97,31.98,31.94,31.94,6900.0,20.3574,20.3638,20.3383,20.3383,6900.0
2013-02-12 11:40:00,31.94,31.97,31.93,31.97,9900.0,20.3383,20.3574,20.3319,20.3574,9900.0
2013-02-12 11:45:00,31.96,31.96,31.93,31.93,14100.0,20.351,20.351,20.3319,20.3319,14100.0
2013-02-12 11:50:00,31.93,31.95,31.93,31.93,12150.0,20.3319,20.3447,20.3319,20.3319,12150.0
2013-02-12 11:55:00,31.94,31.95,31.93,31.95,7800.0,20.3383,20.3447,20.3319,20.3447,7800.0
2013-02-12 12:00:00,31.94,31.97,31.94,31.96,13650.0,20.3383,20.3574,20.3383,20.351,13650.0
2013-02-12 12:05:00,31.96,31.97,31.93,31.93,10050.0,20.351,20.3574,20.3319,20.3319,10050.0
2013-02-12 12:10:00,31.93,31.95,31.93,31.93,10950.0,20.3319,20.3447,20.3319,20.3319,10950.0
2013-02-12 12:15:00,31.93,31.96,31.93,31.96,10800.0,20.3319,20.351,20.3319,20.351,10800.0
2013-02-12 12:20:00,31.96,31.98,31.96,31.97,13500.0,20.351,20.3638,20.351,20.3574,13500.0
2013-02-12 12:25:00,31.97,31.98,31.95,31.95,3300.0,20.3574,20.3638,20.3447,20.3447,3300.0
2013-02-12 12:30:00,31.95,31.96,31.95,31.96,9900.0,20.3447,20.351,20.3447,20.351,9900.0
2013-02-12 12:35:00,31.96,31.97,31.95,31.97,12450.0,20.351,20.3574,20.3447,20.3574,12450.0
2013-02-12 12:40:00,31.97,31.99,31.96,31.97,10500.0,20.3574,20.3701,20.351,20.3574,10500.0
2013-02-12 12:45:00,31.97,31.97,31.97,31.97,3600.0,20.3574,20.3574,20.3574,20.3574,3600.0
2013-02-12 12:50:00,31.97,32.0,31.97,32.0,78300.0,20.3574,20.3765,20.3574,20.3765,78300.0
2013-02-12 12:55:00,32.0,32.02,31.99,32.02,18150.0,20.3765,20.3892,20.3701,20.3892,18150.0
2013-02-12 13:00:00,32.01,32.04,32.01,32.03,10200.0,20.3829,20.402,20.3829,20.3956,10200.0
2013-02-12 13:05:00,32.03,32.03,31.99,31.99,10800.0,20.3956,20.3956,20.3701,20.3701,10800.0
2013-02-12 13:10:00,31.99,32.02,31.99,32.01,13800.0,20.3701,20.3892,20.3701,20.3829,13800.0
2013-02-12 13:15:00,32.01,32.02,32.0,32.01,6600.0,20.3829,20.3892,20.3765,20.3829,6600.0
2013-02-12 13:20:00,32.01,32.03,32.01,32.02,16950.0,20.3829,20.3956,20.3829,20.3892,16950.0
2013-02-12 13:25:00,32.03,32.05,32.03,32.04,14400.0,20.3956,20.4083,20.3956,20.402,14400.0
2013-02-12 13:30:00,32.04,32.05,32.03,32.03,6300.0,20.402,20.4083,20.3956,20.3956,6300.0
2013-02-12 13:35:00,32.03,32.03,32.03,32.03,4500.0,20.3956,20.3956,20.3956,20.3956,4500.0
2013-02-12 13:40:00,32.03,32.03,32.02,32.02,10800.0,20.3956,20.3956,20.3892,20.3892,10800.0
2013-02-12 13:45:00,32.02,32.04,32.02,32.03,13800.0,20.3892,20.402,20.3892,20.3956,13800.0
2013-02-12 13:50:00,32.03,32.03,32.01,32.01,33300.0,20.3956,20.3956,20.3829,20.3829,33300.0
2013-02-12 13:55:00,32.01,32.02,31.99,32.0,12300.0,20.3829,20.3892,20.3701,20.3765,12300.0
2013-02-12 14:00:00,32.0,32.01,31.99,32.0,11250.0,20.3765,20.3829,20.3701,20.3765,11250.0
2013-02-12 14:05:00,32.01,32.03,32.01,32.02,11400.0,20.3829,20.3956,20.3829,20.3892,11400.0
2013-02-12 14:10:00,32.02,32.03,31.99,32.0,61200.0,20.3892,20.3956,20.3701,20.3765,61200.0
2013-02-12 14:15:00,32.0,32.01,31.99,32.0,33600.0,20.3765,20.3829,20.3701,20.3765,33600.0
2013-02-12 14:20:00,32.01,32.01,31.96,31.96,16650.0,20.3829,20.3829,20.351,20.351,16650.0
2013-02-12 14:25:00,31.96,31.97,31.95,31.97,15450.0,20.351,20.3574,20.3447,20.3574,15450.0
2013-02-12 14:30:00,31.97,31.97,31.95,31.95,13350.0,20.3574,20.3574,20.3447,20.3447,13350.0
2013-02-12 14:35:00,31.95,31.99,31.95,31.99,23400.0,20.3447,20.3701,20.3447,20.3701,23400.0
2013-02-12 14:40:00,31.98,32.0,31.97,31.99,15600.0,20.3638,20.3765,20.3574,20.3701,15600.0
2013-02-12 14:45:00,32.0,32.0,31.99,32.0,14400.0,20.3765,20.3765,20.3701,20.3765,14400.0
2013-02-12 14:50:00,31.99,32.01,31.99,32.0,10350.0,20.3701,20.3829,20.3701,20.3765,10350.0
2013-02-12 14:55:00,32.0,32.02,32.0,32.01,23550.0,20.3765,20.3892,20.3765,20.3829,23550.0
2013-02-12 15:00:00,32.01,32.01,31.99,31.99,12600.0,20.3829,20.3829,20.3701,20.3701,12600.0
2013-02-12 15:05:00,31.99,32.0,31.98,31.99,22050.0,20.3701,20.3765,20.3638,20.3701,22050.0
2013-02-12 15:10:00,31.99,32.01,31.99,32.01,24150.0,20.3701,20.3829,20.3701,20.3829,24150.0
2013-02-12 15:15:00,32.01,32.01,32.0,32.01,8250.0,20.3829,20.3829,20.3765,20.3829,8250.0
2013-02-12 15:20:00,32.0,32.01,31.98,31.99,16350.0,20.3765,20.3829,20.3638,20.3701,16350.0
2013-02-12 15:25:00,31.99,31.99,31.98,31.98,13950.0,20.3701,20.3701,20.3638,20.3638,13950.0
2013-02-12 15:30:00,31.99,31.99,31.98,31.99,29850.0,20.3701,20.3701,20.3638,20.3701,29850.0
2013-02-12 15:35:00,31.99,31.99,31.97,31.99,34050.0,20.3701,20.3701,20.3574,20.3701,34050.0
2013-02-12 15:40:00,31.99,31.99,31.97,31.98,26550.0,20.3701,20.3701,20.3574,20.3638,26550.0
2013-02-12 15:45:00,31.98,32.0,31.97,31.98,53550.0,20.3638,20.3765,20.3574,20.3638,53550.0
2013-02-12 15:50:00,31.98,31.99,31.96,31.97,56100.0,20.3638,20.3701,20.351,20.3574,56100.0
2013-02-12 15:55:00,31.97,31.97,31.95,31.95,138150.0,20.3574,20.3574,20.3447,20.3447,138150.0
2013-02-13 09:30:00,32.01,32.01,31.87,31.94,84600.0,20.4677,20.4677,20.3782,20.423,84600.0
2013-02-13 09:35:00,31.94,32.09,31.91,32.09,43500.0,20.423,20.5189,20.4038,20.5189,43500.0
2013-02-13 09:40:00,32.06,32.1,32.03,32.04,44700.0,20.4997,20.5253,20.4805,20.4869,44700.0
2013-02-13 09:45:00,32.03,32.06,32.01,32.03,108000.0,20.4805,20.4997,20.4677,20.4805,108000.0
2013-02-13 09:50:00,32.03,32.03,31.95,31.99,116400.0,20.4805,20.4805,20.4294,20.4549,116400.0
2013-02-13 09:55:00,31.99,32.03,31.96,31.97,29100.0,20.4549,20.4805,20.4358,20.4422,29100.0
2013-02-13 10:00:00,31.96,32.02,31.96,31.97,29400.0,20.4358,20.4741,20.4358,20.4422,29400.0
2013-02-13 10:05:00,31.97,32.05,31.97,32.0,22200.0,20.4422,20.4933,20.4422,20.4613,22200.0
2013-02-13 10:10:00,32.0,32.04,32.0,32.03,15600.0,20.4613,20.4869,20.4613,20.4805,15600.0
2013-02-13 10:15:00,32.03,32.06,32.02,32.04,40200.0,20.4805,20.4997,20.4741,20.4869,40200.0
2013-02-13 10:20:00,32.04,32.09,32.04,32.07,12000.0,20.4869,20.5189,20.4869,20.5061,12000.0
2013-02-13 10:25:00,32.07,32.08,32.03,32.03,8100.0,20.5061,20.5125,20.4805,20.4805,8100.0
2013-02-13 10:30:00,32.03,32.03,31.99,31.99,26700.0,20.4805,20.4805,20.4549,20.4549,26700.0
2013-02-13 10:35:00,32.0,32.0,31.95,31.96,28500.0,20.4613,20.4613,20.4294,20.4358,28500.0
2013-02-13 10:40:00,31.97,31.97,31.93,31.93,33300.0,20.4422,20.4422,20.4166,20.4166,33300.0
2013-02-13 10:45:00,31.93,31.93,31.89,31.89,19500.0,20.4166,20.4166,20.391,20.391,19500.0
2013-02-13 10:50:00,31.89,31.89,31.87,31.87,16500.0,20.391,20.391,20.3782,20.3782,16500.0
2013-02-13 10:55:00,31.86,31.89,31.86,31.89,14700.0,20.3718,20.391,20.3718,20.391,14700.0
2013-02-13 11:00:00,31.89,31.91,31.88,31.91,23700.0,20.391,20.4038,20.3846,20.4038,23700.0
2013-02-13 11:05:00,31.91,31.92,31.86,31.91,46800.0,20.4038,20.4102,20.3718,20.4038,46800.0
2013-02-13 11:10:00,31.91,31.93,31.91,31.93,30300.0,20.4038,20.4166,20.4038,20.4166,30300.0
2013-02-13 11:15:00,31.91,31.91,31.83,31.83,47100.0,20.4038,20.4038,20.3526,20.3526,47100.0
2013-02-13 11:20:00,31.83,31.83,31.79,31.79,25200.0,20.3526,20.3526,20.3271,20.3271,25200.0
2013-02-13 11:25:00,31.79,31.81,31.78,31.79,46800.0,20.3271,20.3398,20.3207,20.3271,46800.0
2013-02-13 11:30:00,31.79,31.79,31.77,31.78,27000.0,20.3271,20.3271,20.3143,20.3207,27000.0
2013-02-13 11:35:00,31.79,31.81,31.76,31.77,56400.0,20.3271,20.3398,20.3079,20.3143,56400.0
2013-02-13 11:40:00,31.76,31.76,31.73,31.73,22200.0,20.3079,20.3079,20.2887,20.2887,22200.0
2013-02-13 11:45:00,31.73,31.75,31.73,31.74,9300.0,20.2887,20.3015,20.2887,20.2951,9300.0
2013-02-13 11:50:00,31.74,31.76,31.69,31.71,72000.0,20.2951,20.3079,20.2631,20.2759,72000.0
2013-02-13 11:55:00,31.71,31.75,31.7,31.75,45300.0,20.2759,20.3015,20.2695,20.3015,45300.0
2013-02-13 12:00:00,31.75,31.79,31.75,31.79,26100.0,20.3015,20.3271,20.3015,20.3271,26100.0
2013-02-13 12:05:00,31.79,31.81,31.77,31.79,15600.0,20.3271,20.3398,20.3143,20.3271,15600.0
2013-02-13 12:10:00,31.79,31.79,31.77,31.77,9300.0,20.3271,20.3271,20.3143,20.3143,9300.0
2013-02-13 12:15:00,31.77,31.78,31.76,31.78,11400.0,20.3143,20.3207,20.3079,20.3207,11400.0
2013-02-13 12:20:00,31.78,31.79,31.76,31.76,19800.0,20.3207,20.3271,20.3079,20.3079,19800.0
2013-02-13 12:25:00,31.76,31.77,31.74,31.77,224400.0,20.3079,20.3143,20.2951,20.3143,224400.0
2013-02-13 12:30:00,31.76,31.77,31.75,31.75,19200.0,20.3079,20.3143,20.3015,20.3015,19200.0
2013-02-13 12:35:00,31.75,31.76,31.73,31.76,33000.0,20.3015,20.3079,20.2887,20.3079,33000.0
2013-02-13 12:40:00,31.75,31.77,31.75,31.77,14400.0,20.3015,20.3143,20.3015,20.3143,14400.0
2013-02-13 12:45:00,31.77,31.8,31.77,31.78,36000.0,20.3143,20.3335,20.3143,20.3207,36000.0
2013-02-13 12:50:00,31.77,31.83,31.77,31.83,37500.0,20.3143,20.3526,20.3143,20.3526,37500.0
2013-02-13 12:55:00,31.83,31.85,31.83,31.83,26100.0,20.3526,20.3654,20.3526,20.3526,26100.0
2013-02-13 13:00:00,31.83,31.85,31.81,31.85,40500.0,20.3526,20.3654,20.3398,20.3654,40500.0
2013-02-13 13:05:00,31.85,31.87,31.83,31.86,33600.0,20.3654,20.3782,20.3526,20.3718,33600.0
2013-02-13 13:10:00,31.86,31.87,31.85,31.87,19200.0,20.3718,20.3782,20.3654,20.3782,19200.0
2013-02-13 13:15:00,31.87,31.88,31.86,31.88,18300.0,20.3782,20.3846,20.3718,20.3846,18300.0
2013-02-13 13:20:00,31.88,31.91,31.88,31.91,39000.0,20.3846,20.4038,20.3846,20.4038,39000.0
2013-02-13 13:25:00,31.91,31.93,31.9,31.93,21600.0,20.4038,20.4166,20.3974,20.4166,21600.0
2013-02-13 13:30:00,31.92,31.94,31.91,31.93,26400.0,20.4102,20.423,20.4038,20.4166,26400.0
2013-02-13 13:35:00,31.92,31.95,31.92,31.94,16800.0,20.4102,20.4294,20.4102,20.423,16800.0
2013-02-13 13:40:00,31.94,31.97,31.94,31.96,15900.0,20.423,20.4422,20.423,20.4358,15900.0
2013-02-13 13:45:00,31.96,31.98,31.95,31.97,23100.0,20.4358,20.4485,20.4294,20.4422,23100.0
2013-02-13 13:50:00,31.97,31.98,31.94,31.96,19800.0,20.4422,20.4485,20.423,20.4358,19800.0
2013-02-13 13:55:00,31.96,31.97,31.95,31.96,15600.0,20.4358,20.4422,20.4294,20.4358,15600.0
2013-02-13 14:00:00,31.95,31.97,31.95,31.97,21600.0,20.4294,20.4422,20.4294,20.4422,21600.0
2013-02-13 14:05:00,31.97,31.97,31.96,31.96,23700.0,20.4422,20.4422,20.4358,20.4358,23700.0
2013-02-13 14:10:00,31.96,31.96,31.95,31.95,13800.0,20.4358,20.4358,20.4294,20.4294,13800.0
2013-02-13 14:15:00,31.95,31.95,31.93,31.94,19200.0,20.4294,20.4294,20.4166,20.423,19200.0
2013-02-13 14:20:00,31.93,31.93,31.91,31.91,24000.0,20.4166,20.4166,20.4038,20.4038,24000.0
2013-02-13 14:25:00,31.91,31.91,31.88,31.89,29400.0,20.4038,20.4038,20.3846,20.391,29400.0
2013-02-13 14:30:00,31.89,31.89,31.85,31.85,30300.0,20.391,20.391,20.3654,20.3654,30300.0
2013-02-13 14:35:00,31.85,31.89,31.85,31.89,33000.0,20.3654,20.391,20.3654,20.391,33000.0
2013-02-13 14:40:00,31.89,31.89,31.86,31.89,30600.0,20.391,20.391,20.3718,20.391,30600.0
2013-02-13 14:45:00,31.89,31.89,31.89,31.89,27600.0,20.391,20.391,20.391,20.391,27600.0
2013-02-13 14:50:00,31.9,31.91,31.88,31.88,30900.0,20.3974,20.4038,20.3846,20.3846,30900.0
2013-02-13 14:55:00,31.88,31.89,31.87,31.89,23700.0,20.3846,20.391,20.3782,20.391,23700.0
2013-02-13 15:00:00,31.89,31.9,31.89,31.9,27900.0,20.391,20.3974,20.391,20.3974,27900.0
2013-02-13 15:05:00,31.9,31.92,31.9,31.91,38100.0,20.3974,20.4102,20.3974,20.4038,38100.0
2013-02-13 15:10:00,31.91,31.93,31.91,31.91,46800.0,20.4038,20.4166,20.4038,20.4038,46800.0
2013-02-13 15:15:00,31.91,31.93,31.9,31.93,36000.0,20.4038,20.4166,20.3974,20.4166,36000.0
2013-02-13 15:20:00,31.93,31.96,31.93,31.95,68700.0,20.4166,20.4358,20.4166,20.4294,68700.0
2013-02-13 15:25:00,31.95,31.97,31.94,31.95,41700.0,20.4294,20.4422,20.423,20.4294,41700.0
2013-02-13 15:30:00,31.95,31.97,31.94,31.95,106200.0,20.4294,20.4422,20.423,20.4294,106200.0
2013-02-13 15:35:00,31.95,31.99,31.95,31.96,254400.0,20.4294,20.4549,20.4294,20.4358,254400.0
2013-02-13 15:40:00,31.95,31.96,31.94,31.95,19200.0,20.4294,20.4358,20.423,20.4294,19200.0
2013-02-13 15:45:00,31.95,31.95,31.91,31.93,75000.0,20.4294,20.4294,20.4038,20.4166,75000.0
2013-02-13 15:50:00,31.93,31.98,31.93,31.95,117600.0,20.4166,20.4485,20.4166,20.4294,117600.0
2013-02-13 15:55:00,31.95,32.03,31.95,32.02,220500.0,20.4294,20.4805,20.4294,20.4741,220500.0
2013-02-14 09:30:00,31.87,31.91,31.63,31.66,27600.0,20.3782,20.4038,20.2247,20.2439,27600.0
2013-02-14 09:35:00,31.69,31.84,31.66,31.82,19200.0,20.2631,20.359,20.2439,20.3462,19200.0
2013-02-14 09:40:00,31.82,31.87,31.81,31.87,11550.0,20.3462,20.3782,20.3398,20.3782,11550.0
2013-02-14 09:45:00,31.87,31.96,31.87,31.92,7950.0,20.3782,20.4358,20.3782,20.4102,7950.0
2013-02-14 09:50:00,31.92,31.97,31.92,31.93,7950.0,20.4102,20.4422,20.4102,20.4166,7950.0
2013-02-14 09:55:00,31.93,31.97,31.89,31.95,11700.0,20.4166,20.4422,20.391,20.4294,11700.0
2013-02-14 10:00:00,31.97,32.0,31.97,31.98,7350.0,20.4422,20.4613,20.4422,20.4485,7350.0
2013-02-14 10:05:00,31.98,32.0,31.95,32.0,12900.0,20.4485,20.4613,20.4294,20.4613,12900.0
2013-02-14 10:10:00,32.0,32.02,31.98,32.02,27750.0,20.4613,20.4741,20.4485,20.4741,27750.0
2013-02-14 10:15:00,32.02,32.02,31.98,31.98,8400.0,20.4741,20.4741,20.4485,20.4485,8400.0
2013-02-14 10:20:00,31.98,31.99,31.95,31.96,7050.0,20.4485,20.4549,20.4294,20.4358,7050.0
2013-02-14 10:25:00,31.95,32.01,31.94,32.0,12150.0,20.4294,20.4677,20.423,20.4613,12150.0
2013-02-14 10:30:00,31.99,31.99,31.96,31.99,10050.0,20.4549,20.4549,20.4358,20.4549,10050.0
2013-02-14 10:35:00,31.99,32.0,31.98,31.99,10050.0,20.4549,20.4613,20.4485,20.4549,10050.0
2013-02-14 10:40:00,31.99,32.08,31.99,32.08,23550.0,20.4549,20.5125,20.4549,20.5125,23550.0
2013-02-14 10:45:00,32.09,32.1,32.04,32.07,16050.0,20.5189,20.5253,20.4869,20.5061,16050.0
2013-02-14 10:50:00,32.07,32.07,32.03,32.03,3900.0,20.5061,20.5061,20.4805,20.4805,3900.0
2013-02-14 10:55:00,32.05,32.07,32.01,32.03,50550.0,20.4933,20.5061,20.4677,20.4805,50550.0
2013-02-14 11:00:00,32.03,32.06,32.03,32.06,9450.0,20.4805,20.4997,20.4805,20.4997,9450.0
2013-02-14 11:05:00,32.04,32.05,32.03,32.05,10200.0,20.4869,20.4933,20.4805,20.4933,10200.0
2013-02-14 11:10:00,32.04,32.06,32.04,32.06,3900.0,20.4869,20.4997,20.4869,20.4997,3900.0
2013-02-14 11:15:00,32.05,32.05,32.03,32.04,11250.0,20.4933,20.4933,20.4805,20.4869,11250.0
2013-02-14 11:20:00,32.04,32.05,32.03,32.05,7200.0,20.4869,20.4933,20.4805,20.4933,7200.0
2013-02-14 11:25:00,32.05,32.06,32.04,32.04,6300.0,20.4933,20.4997,20.4869,20.4869,6300.0
2013-02-14 11:30:00,32.04,32.06,32.02,32.03,27150.0,20.4869,20.4997,20.4741,20.4805,27150.0
2013-02-14 11:35:00,32.04,32.05,32.03,32.04,17400.0,20.4869,20.4933,20.4805,20.4869,17400.0
2013-02-14 11:40:00,32.04,32.05,32.03,32.04,9900.0,20.4869,20.4933,20.4805,20.4869,9900.0
2013-02-14 11:45:00,32.04,32.05,32.03,32.05,7200.0,20.4869,20.4933,20.4805,20.4933,7200.0
2013-02-14 11:50:00,32.05,32.06,32.03,32.05,8700.0,20.4933,20.4997,20.4805,20.4933,8700.0
2013-02-14 11:55:00,32.05,32.05,32.05,32.05,3750.0,20.4933,20.4933,20.4933,20.4933,3750.0
2013-02-14 12:00:00,32.05,32.05,32.04,32.04,3300.0,20.4933,20.4933,20.4869,20.4869,3300.0
2013-02-14 12:05:00,32.04,32.05,32.03,32.05,10650.0,20.4869,20.4933,20.4805,20.4933,10650.0
2013-02-14 12:10:00,32.05,32.07,32.05,32.06,7350.0,20.4933,20.5061,20.4933,20.4997,7350.0
2013-02-14 12:15:00,32.07,32.09,32.06,32.07,10050.0,20.5061,20.5189,20.4997,20.5061,10050.0
2013-02-14 12:20:00,32.06,32.06,32.04,32.04,7200.0,20.4997,20.4997,20.4869,20.4869,7200.0
2013-02-14 12:25:00,32.05,32.07,32.04,32.06,8400.0,20.4933,20.5061,20.4869,20.4997,8400.0
2013-02-14 12:30:00,32.05,32.05,32.03,32.04,13050.0,20.4933,20.4933,20.4805,20.4869,13050.0
2013-02-14 12:35:00,32.04,32.05,32.03,32.03,9900.0,20.4869,20.4933,20.4805,20.4805,9900.0
2013-02-14 12:40:00,32.05,32.07,32.05,32.06,5850.0,20.4933,20.5061,20.4933,20.4997,5850.0
2013-02-14 12:45:00,32.06,32.07,32.05,32.07,6000.0,20.4997,20.5061,20.4933,20.5061,6000.0
2013-02-14 12:50:00,32.07,32.08,32.06,32.07,4650.0,20.5061,20.5125,20.4997,20.5061,4650.0
2013-02-14 12:55:00,32.07,32.1,32.07,32.09,10500.0,20.5061,20.5253,20.5061,20.5189,10500.0
2013-02-14 13:00:00,32.09,32.09,32.07,32.07,7350.0,20.5189,20.5189,20.5061,20.5061,7350.0
2013-02-14 13:05:00,32.07,32.07,32.06,32.07,7200.0,20.5061,20.5061,20.4997,20.5061,7200.0
2013-02-14 13:10:00,32.07,32.09,32.06,32.06,7800.0,20.5061,20.5189,20.4997,20.4997,7800.0
2013-02-14 13:15:00,32.05,32.06,32.05,32.05,4500.0,20.4933,20.4997,20.4933,20.4933,4500.0
2013-02-14 13:20:00,32.05,32.05,32.04,32.05,10050.0,20.4933,20.4933,20.4869,20.4933,10050.0
2013-02-14 13:25:00,32.05,32.05,32.04,32.04,14850.0,20.4933,20.4933,20.4869,20.4869,14850.0
2013-02-14 13:30:00,32.05,32.07,32.04,32.04,13800.0,20.4933,20.5061,20.4869,20.4869,13800.0
2013-02-14 13:35:00,32.05,32.06,32.05,32.06,5100.0,20.4933,20.4997,20.4933,20.4997,5100.0
2013-02-14 13:40:00,32.06,32.09,32.05,32.08,10800.0,20.4997,20.5189,20.4933,20.5125,10800.0
2013-02-14 13:45:00,32.08,32.08,32.07,32.08,4950.0,20.5125,20.5125,20.5061,20.5125,4950.0
2013-02-14 13:50:00,32.08,32.08,32.05,32.06,4050.0,20.5125,20.5125,20.4933,20.4997,4050.0
2013-02-14 13:55:00,32.05,32.06,32.04,32.04,6900.0,20.4933,20.4997,20.4869,20.4869,6900.0
2013-02-14 14:00:00,32.04,32.06,32.04,32.06,10050.0,20.4869,20.4997,20.4869,20.4997,10050.0
2013-02-14 14:05:00,32.07,32.09,32.05,32.09,13650.0,20.5061,20.5189,20.4933,20.5189,13650.0
2013-02-14 14:10:00,32.08,32.09,32.07,32.07,6900.0,20.5125,20.5189,20.5061,20.5061,6900.0
2013-02-14 14:15:00,32.07,32.07,32.07,32.07,4950.0,20.5061,20.5061,20.5061,20.5061,4950.0
2013-02-14 14:20:00,32.07,32.09,32.07,32.09,6300.0,20.5061,20.5189,20.5061,20.5189,6300.0
2013-02-14 14:25:00,32.09,32.09,32.08,32.09,5400.0,20.5189,20.5189,20.5125,20.5189,5400.0
2013-02-14 14:30:00,32.08,32.08,32.06,32.07,12900.0,20.5125,20.5125,20.4997,20.5061,12900.0
2013-02-14 14:35:00,32.07,32.07,32.06,32.06,8550.0,20.5061,20.5061,20.4997,20.4997,8550.0
2013-02-14 14:40:00,32.06,32.07,32.05,32.07,6600.0,20.4997,20.5061,20.4933,20.5061,6600.0
2013-02-14 14:45:00,32.07,32.07,32.06,32.06,4650.0,20.5061,20.5061,20.4997,20.4997,4650.0
2013-02-14 14:50:00,32.06,32.07,32.06,32.06,7350.0,20.4997,20.5061,20.4997,20.4997,7350.0
2013-02-14 14:55:00,32.06,32.07,32.05,32.05,13050.0,20.4997,20.5061,20.4933,20.4933,13050.0
2013-02-14 15:00:00,32.06,32.07,32.06,32.06,10200.0,20.4997,20.5061,20.4997,20.4997,10200.0
2013-02-14 15:05:00,32.05,32.07,32.05,32.07,7950.0,20.4933,20.5061,20.4933,20.5061,7950.0
2013-02-14 15:10:00,32.06,32.09,32.06,32.09,18900.0,20.4997,20.5189,20.4997,20.5189,18900.0
2013-02-14 15:15:00,32.09,32.09,32.08,32.08,29250.0,20.5189,20.5189,20.5125,20.5125,29250.0
2013-02-14 15:20:00,32.08,32.1,32.08,32.09,9900.0,20.5125,20.5253,20.5125,20.5189,9900.0
2013-02-14 15:25:00,32.09,32.1,32.09,32.09,12450.0,20.5189,20.5253,20.5189,20.5189,12450.0
2013-02-14 15:30:00,32.09,32.13,32.09,32.1,27600.0,20.5189,20.5445,20.5189,20.5253,27600.0
2013-02-14 15:35:00,32.1,32.11,32.09,32.09,24300.0,20.5253,20.5317,20.5189,20.5189,24300.0
2013-02-14 15:40:00,32.1,32.11,32.07,32.07,41700.0,20.5253,20.5317,20.5061,20.5061,41700.0
2013-02-14 15:45:00,32.07,32.09,32.07,32.09,37200.0,20.5061,20.5189,20.5061,20.5189,37200.0
2013-02-14 15:50:00,32.09,32.1,32.07,32.07,50700.0,20.5189,20.5253,20.5061,20.5061,50700.0
2013-02-14 15:55:00,32.08,32.11,32.07,32.11,117450.0,20.5125,20.5317,20.5061,20.5317,117450.0
2013-02-15 09:30:00,32.04,32.17,32.0,32.12,953100.0,20.4869,20.57,20.4613,20.5381,953100.0
2013-02-15 09:35:00,32.12,32.13,32.01,32.07,52800.0,20.5381,20.5445,20.4677,20.5061,52800.0
2013-02-15 09:40:00,32.07,32.13,32.05,32.11,49200.0,20.5061,20.5445,20.4933,20.5317,49200.0
2013-02-15 09:45:00,32.1,32.12,32.07,32.09,30300.0,20.5253,20.5381,20.5061,20.5189,30300.0
2013-02-15 09:50:00,32.08,32.11,32.07,32.09,52200.0,20.5125,20.5317,20.5061,20.5189,52200.0
2013-02-15 09:55:00,32.09,32.09,32.07,32.07,31500.0,20.5189,20.5189,20.5061,20.5061,31500.0
2013-02-15 10:00:00,32.08,32.15,32.08,32.14,18000.0,20.5125,20.5572,20.5125,20.5509,18000.0
2013-02-15 10:05:00,32.13,32.13,32.1,32.11,31200.0,20.5445,20.5445,20.5253,20.5317,31200.0
2013-02-15 10:10:00,32.12,32.13,32.09,32.09,22200.0,20.5381,20.5445,20.5189,20.5189,22200.0
2013-02-15 10:15:00,32.09,32.09,32.07,32.08,24000.0,20.5189,20.5189,20.5061,20.5125,24000.0
2013-02-15 10:20:00,32.09,32.09,32.05,32.07,21600.0,20.5189,20.5189,20.4933,20.5061,21600.0
2013-02-15 10:25:00,32.05,32.06,31.99,31.99,55200.0,20.4933,20.4997,20.4549,20.4549,55200.0
2013-02-15 10:30:00,31.99,32.03,31.99,32.01,62100.0,20.4549,20.4805,20.4549,20.4677,62100.0
2013-02-15 10:35:00,32.02,32.05,32.02,32.03,27000.0,20.4741,20.4933,20.4741,20.4805,27000.0
2013-02-15 10:40:00,32.03,32.05,32.03,32.05,27000.0,20.4805,20.4933,20.4805,20.4933,27000.0
2013-02-15 10:45:00,32.05,32.12,32.05,32.1,31200.0,20.4933,20.5381,20.4933,20.5253,31200.0
2013-02-15 10:50:00,32.1,32.11,32.07,32.1,24600.0,20.5253,20.5317,20.5061,20.5253,24600.0
2013-02-15 10:55:00,32.09,32.15,32.09,32.14,19500.0,20.5189,20.5572,20.5189,20.5509,19500.0
2013-02-15 11:00:00,32.15,32.17,32.13,32.17,54000.0,20.5572,20.57,20.5445,20.57,54000.0
2013-02-15 11:05:00,32.17,32.19,32.17,32.17,19200.0,20.57,20.5828,20.57,20.57,19200.0
2013-02-15 11:10:00,32.17,32.18,32.15,32.15,18600.0,20.57,20.5764,20.5572,20.5572,18600.0
2013-02-15 11:15:00,32.15,32.18,32.15,32.16,28800.0,20.5572,20.5764,20.5572,20.5636,28800.0
2013-02-15 11:20:00,32.17,32.17,32.15,32.17,28500.0,20.57,20.57,20.5572,20.57,28500.0
2013-02-15 11:25:00,32.17,32.2,32.16,32.18,55200.0,20.57,20.5892,20.5636,20.5764,55200.0
2013-02-15 11:30:00,32.19,32.21,32.17,32.19,165600.0,20.5828,20.5956,20.57,20.5828,165600.0
2013-02-15 11:35:00,32.18,32.18,32.1,32.1,38400.0,20.5764,20.5764,20.5253,20.5253,38400.0
2013-02-15 11:40:00,32.1,32.1,32.06,32.09,60900.0,20.5253,20.5253,20.4997,20.5189,60900.0
2013-02-15 11:45:00,32.1,32.12,32.09,32.11,32100.0,20.5253,20.5381,20.5189,20.5317,32100.0
2013-02-15 11:50:00,32.11,32.13,32.11,32.13,27900.0,20.5317,20.5445,20.5317,20.5445,27900.0
2013-02-15 11:55:00,32.13,32.14,32.13,32.13,25200.0,20.5445,20.5509,20.5445,20.5445,25200.0
2013-02-15 12:00:00,32.14,32.15,32.12,32.14,46500.0,20.5509,20.5572,20.5381,20.5509,46500.0
2013-02-15 12:05:00,32.14,32.15,32.13,32.13,31800.0,20.5509,20.5572,20.5445,20.5445,31800.0
2013-02-15 12:10:00,32.14,32.14,32.1,32.11,44400.0,20.5509,20.5509,20.5253,20.5317,44400.0
2013-02-15 12:15:00,32.11,32.11,32.09,32.09,35700.0,20.5317,20.5317,20.5189,20.5189,35700.0
2013-02-15 12:20:00,32.09,32.13,32.09,32.11,71100.0,20.5189,20.5445,20.5189,20.5317,71100.0
2013-02-15 12:25:00,32.11,32.11,32.09,32.11,19200.0,20.5317,20.5317,20.5189,20.5317,19200.0
2013-02-15 12:30:00,32.11,32.11,32.06,32.07,48900.0,20.5317,20.5317,20.4997,20.5061,48900.0
2013-02-15 12:35:00,32.07,32.09,32.05,32.09,72900.0,20.5061,20.5189,20.4933,20.5189,72900.0
2013-02-15 12:40:00,32.09,32.11,32.09,32.1,23100.0,20.5189,20.5317,20.5189,20.5253,23100.0
2013-02-15 12:45:00,32.1,32.13,32.1,32.12,30600.0,20.5253,20.5445,20.5253,20.5381,30600.0
2013-02-15 12:50:00,32.11,32.11,32.1,32.11,17100.0,20.5317,20.5317,20.5253,20.5317,17100.0
2013-02-15 12:55:00,32.11,32.11,32.09,32.1,59100.0,20.5317,20.5317,20.5189,20.5253,59100.0
2013-02-15 13:00:00,32.1,32.11,32.09,32.09,17700.0,20.5253,20.5317,20.5189,20.5189,17700.0
2013-02-15 13:05:00,32.1,32.1,32.07,32.08,114300.0,20.5253,20.5253,20.5061,20.5125,114300.0
2013-02-15 13:10:00,32.07,32.07,32.07,32.07,15600.0,20.5061,20.5061,20.5061,20.5061,15600.0
2013-02-15 13:15:00,32.07,32.09,32.07,32.08,33900.0,20.5061,20.5189,20.5061,20.5125,33900.0
2013-02-15 13:20:00,32.08,32.09,32.06,32.07,63300.0,20.5125,20.5189,20.4997,20.5061,63300.0
2013-02-15 13:25:00,32.07,32.07,32.05,32.05,42900.0,20.5061,20.5061,20.4933,20.4933,42900.0
2013-02-15 13:30:00,32.05,32.07,32.05,32.07,28800.0,20.4933,20.5061,20.4933,20.5061,28800.0
2013-02-15 13:35:00,32.07,32.09,32.06,32.09,42600.0,20.5061,20.5189,20.4997,20.5189,42600.0
2013-02-15 13:40:00,32.09,32.09,32.07,32.07,21000.0,20.5189,20.5189,20.5061,20.5061,21000.0
2013-02-15 13:45:00,32.07,32.08,32.07,32.08,25200.0,20.5061,20.5125,20.5061,20.5125,25200.0
2013-02-15 13:50:00,32.07,32.13,32.07,32.11,66000.0,20.5061,20.5445,20.5061,20.5317,66000.0
2013-02-15 13:55:00,32.11,32.11,32.09,32.09,20400.0,20.5317,20.5317,20.5189,20.5189,20400.0
2013-02-15 14:00:00,32.09,32.1,32.07,32.09,84900.0,20.5189,20.5253,20.5061,20.5189,84900.0
2013-02-15 14:05:00,32.09,32.09,32.03,32.05,56100.0,20.5189,20.5189,20.4805,20.4933,56100.0
2013-02-15 14:10:00,32.05,32.07,32.04,32.04,39000.0,20.4933,20.5061,20.4869,20.4869,39000.0
2013-02-15 14:15:00,32.04,32.05,31.98,31.98,63000.0,20.4869,20.4933,20.4485,20.4485,63000.0
2013-02-15 14:20:00,31.98,32.02,31.98,32.01,49200.0,20.4485,20.4741,20.4485,20.4677,49200.0
2013-02-15 14:25:00,32.01,32.01,31.97,31.97,58800.0,20.4677,20.4677,20.4422,20.4422,58800.0
2013-02-15 14:30:00,31.97,32.01,31.97,31.99,51900.0,20.4422,20.4677,20.4422,20.4549,51900.0
2013-02-15 14:35:00,31.99,31.99,31.94,31.97,50400.0,20.4549,20.4549,20.423,20.4422,50400.0
2013-02-15 14:40:00,31.97,31.99,31.92,31.92,47700.0,20.4422,20.4549,20.4102,20.4102,47700.0
2013-02-15 14:45:00,31.93,31.96,31.92,31.94,42900.0,20.4166,20.4358,20.4102,20.423,42900.0
2013-02-15 14:50:00,31.94,31.97,31.94,31.96,37800.0,20.423,20.4422,20.423,20.4358,37800.0
2013-02-15 14:55:00,31.96,31.96,31.93,31.94,46500.0,20.4358,20.4358,20.4166,20.423,46500.0
2013-02-15 15:00:00,31.94,31.98,31.94,31.98,30900.0,20.423,20.4485,20.423,20.4485,30900.0
2013-02-15 15:05:00,31.97,31.98,31.95,31.96,47100.0,20.4422,20.4485,20.4294,20.4358,47100.0
2013-02-15 15:10:00,31.96,31.96,31.95,31.95,31200.0,20.4358,20.4358,20.4294,20.4294,31200.0
2013-02-15 15:15:00,31.95,32.0,31.95,32.0,78300.0,20.4294,20.4613,20.4294,20.4613,78300.0
2013-02-15 15:20:00,32.0,32.01,32.0,32.01,56700.0,20.4613,20.4677,20.4613,20.4677,56700.0
2013-02-15 15:25:00,32.01,32.01,32.0,32.0,56400.0,20.4677,20.4677,20.4613,20.4613,56400.0
2013-02-15 15:30:00,32.0,32.01,31.98,31.99,55500.0,20.4613,20.4677,20.4485,20.4549,55500.0
2013-02-15 15:35:00,31.99,32.03,31.99,32.01,90900.0,20.4549,20.4805,20.4549,20.4677,90900.0
2013-02-15 15:40:00,32.01,32.05,32.01,32.04,115500.0,20.4677,20.4933,20.4677,20.4869,115500.0
2013-02-15 15:45:00,32.04,32.05,32.01,32.01,137400.0,20.4869,20.4933,20.4677,20.4677,137400.0
2013-02-15 15:50:00,32.02,32.04,32.02,32.03,218100.0,20.4741,20.4869,20.4741,20.4805,218100.0
2013-02-15 15:55:00,32.03,32.06,32.03,32.05,449700.0,20.4805,20.4997,20.4805,20.4933,449700.0
2013-02-19 09:30:00,32.17,32.27,32.07,32.17,35850.0,20.57,20.634,20.5061,20.57,35850.0
2013-02-19 09:35:00,32.17,32.23,32.17,32.21,11850.0,20.57,20.6084,20.57,20.5956,11850.0
2013-02-19 09:40:00,32.21,32.22,32.19,32.21,33150.0,20.5956,20.602,20.5828,20.5956,33150.0
2013-02-19 09:45:00,32.21,32.31,32.21,32.28,17400.0,20.5956,20.6596,20.5956,20.6404,17400.0
2013-02-19 09:50:00,32.29,32.42,32.29,32.41,39600.0,20.6468,20.7299,20.6468,20.7235,39600.0
2013-02-19 09:55:00,32.41,32.47,32.38,32.43,24000.0,20.7235,20.7619,20.7043,20.7363,24000.0
2013-02-19 10:00:00,32.43,32.45,32.41,32.44,21750.0,20.7363,20.7491,20.7235,20.7427,21750.0
2013-02-19 10:05:00,32.45,32.45,32.41,32.41,25950.0,20.7491,20.7491,20.7235,20.7235,25950.0
2013-02-19 10:10:00,32.41,32.45,32.4,32.4,13950.0,20.7235,20.7491,20.7171,20.7171,13950.0
2013-02-19 10:15:00,32.39,32.4,32.35,32.38,33300.0,20.7107,20.7171,20.6851,20.7043,33300.0
2013-02-19 10:20:00,32.37,32.39,32.29,32.37,119100.0,20.6979,20.7107,20.6468,20.6979,119100.0
2013-02-19 10:25:00,32.37,32.43,32.35,32.42,20700.0,20.6979,20.7363,20.6851,20.7299,20700.0
2013-02-19 10:30:00,32.43,32.43,32.38,32.39,11100.0,20.7363,20.7363,20.7043,20.7107,11100.0
2013-02-19 10:35:00,32.37,32.37,32.3,32.31,35550.0,20.6979,20.6979,20.6532,20.6596,35550.0
2013-02-19 10:40:00,32.3,32.34,32.27,32.32,41850.0,20.6532,20.6787,20.634,20.6659,41850.0
2013-02-19 10:45:00,32.32,32.35,32.31,32.31,7800.0,20.6659,20.6851,20.6596,20.6596,7800.0
2013-02-19 10:50:00,32.31,32.31,32.26,32.27,10200.0,20.6596,20.6596,20.6276,20.634,10200.0
2013-02-19 10:55:00,32.27,32.27,32.21,32.22,27150.0,20.634,20.634,20.5956,20.602,27150.0
2013-02-19 11:00:00,32.22,32.23,32.21,32.21,29250.0,20.602,20.6084,20.5956,20.5956,29250.0
2013-02-19 11:05:00,32.2,32.2,32.19,32.19,7350.0,20.5892,20.5892,20.5828,20.5828,7350.0
2013-02-19 11:10:00,32.2,32.2,32.16,32.17,10050.0,20.5892,20.5892,20.5636,20.57,10050.0
2013-02-19 11:15:00,32.17,32.19,32.17,32.19,18750.0,20.57,20.5828,20.57,20.5828,18750.0
2013-02-19 11:20:00,32.2,32.26,32.2,32.24,22050.0,20.5892,20.6276,20.5892,20.6148,22050.0
2013-02-19 11:25:00,32.23,32.29,32.21,32.29,15600.0,20.6084,20.6468,20.5956,20.6468,15600.0
2013-02-19 11:30:00,32.28,32.29,32.26,32.29,6000.0,20.6404,20.6468,20.6276,20.6468,6000.0
2013-02-19 11:35:00,32.29,32.29,32.27,32.29,25200.0,20.6468,20.6468,20.634,20.6468,25200.0
2013-02-19 11:40:00,32.28,32.29,32.23,32.23,9900.0,20.6404,20.6468,20.6084,20.6084,9900.0
2013-02-19 11:45:00,32.23,32.24,32.22,32.23,4800.0,20.6084,20.6148,20.602,20.6084,4800.0
2013-02-19 11:50:00,32.25,32.25,32.24,32.25,3000.0,20.6212,20.6212,20.6148,20.6212,3000.0
2013-02-19 11:55:00,32.25,32.29,32.24,32.27,36750.0,20.6212,20.6468,20.6148,20.634,36750.0
2013-02-19 12:00:00,32.27,32.27,32.25,32.25,33900.0,20.634,20.634,20.6212,20.6212,33900.0
2013-02-19 12:05:00,32.24,32.25,32.23,32.23,3750.0,20.6148,20.6212,20.6084,20.6084,3750.0
2013-02-19 12:10:00,32.22,32.26,32.21,32.25,8550.0,20.602,20.6276,20.5956,20.6212,8550.0
2013-02-19 12:15:00,32.24,32.27,32.23,32.25,19050.0,20.6148,20.634,20.6084,20.6212,19050.0
2013-02-19 12:20:00,32.27,32.27,32.25,32.27,6300.0,20.634,20.634,20.6212,20.634,6300.0
2013-02-19 12:25:00,32.27,32.29,32.25,32.25,19350.0,20.634,20.6468,20.6212,20.6212,19350.0
2013-02-19 12:30:00,32.25,32.26,32.24,32.24,4200.0,20.6212,20.6276,20.6148,20.6148,4200.0
2013-02-19 12:35:00,32.24,32.26,32.24,32.25,4800.0,20.6148,20.6276,20.6148,20.6212,4800.0
2013-02-19 12:40:00,32.25,32.28,32.25,32.28,11250.0,20.6212,20.6404,20.6212,20.6404,11250.0
2013-02-19 12:45:00,32.27,32.28,32.27,32.27,10800.0,20.634,20.6404,20.634,20.634,10800.0
2013-02-19 12:50:00,32.27,32.29,32.27,32.28,12150.0,20.634,20.6468,20.634,20.6404,12150.0
2013-02-19 12:55:00,32.27,32.31,32.27,32.3,6300.0,20.634,20.6596,20.634,20.6532,6300.0
2013-02-19 13:00:00,32.29,32.3,32.29,32.29,10350.0,20.6468,20.6532,20.6468,20.6468,10350.0
2013-02-19 13:05:00,32.29,32.29,32.26,32.27,23850.0,20.6468,20.6468,20.6276,20.634,23850.0
2013-02-19 13:10:00,32.27,32.27,32.26,32.27,7350.0,20.634,20.634,20.6276,20.634,7350.0
2013-02-19 13:15:00,32.26,32.29,32.25,32.29,22950.0,20.6276,20.6468,20.6212,20.6468,22950.0
2013-02-19 13:20:00,32.28,32.29,32.28,32.29,9450.0,20.6404,20.6468,20.6404,20.6468,9450.0
2013-02-19 13:25:00,32.29,32.29,32.28,32.29,6150.0,20.6468,20.6468,20.6404,20.6468,6150.0
2013-02-19 13:30:00,32.29,32.29,32.25,32.26,17100.0,20.6468,20.6468,20.6212,20.6276,17100.0
2013-02-19 13:35:00,32.26,32.28,32.25,32.25,27150.0,20.6276,20.6404,20.6212,20.6212,27150.0
2013-02-19 13:40:00,32.25,32.26,32.23,32.23,9150.0,20.6212,20.6276,20.6084,20.6084,9150.0
2013-02-19 13:45:00,32.23,32.25,32.23,32.23,9150.0,20.6084,20.6212,20.6084,20.6084,9150.0
2013-02-19 13:50:00,32.23,32.25,32.23,32.23,38850.0,20.6084,20.6212,20.6084,20.6084,38850.0
2013-02-19 13:55:00,32.23,32.24,32.19,32.21,36750.0,20.6084,20.6148,20.5828,20.5956,36750.0
2013-02-19 14:00:00,32.22,32.25,32.21,32.21,25200.0,20.602,20.6212,20.5956,20.5956,25200.0
2013-02-19 14:05:00,32.21,32.26,32.21,32.25,24000.0,20.5956,20.6276,20.5956,20.6212,24000.0
2013-02-19 14:10:00,32.25,32.25,32.21,32.22,13350.0,20.6212,20.6212,20.5956,20.602,13350.0
2013-02-19 14:15:00,32.22,32.22,32.21,32.21,15750.0,20.602,20.602,20.5956,20.5956,15750.0
2013-02-19 14:20:00,32.21,32.22,32.21,32.21,29400.0,20.5956,20.602,20.5956,20.5956,29400.0
2013-02-19 14:25:00,32.21,32.23,32.21,32.21,23550.0,20.5956,20.6084,20.5956,20.5956,23550.0
2013-02-19 14:30:00,32.21,32.23,32.21,32.23,17850.0,20.5956,20.6084,20.5956,20.6084,17850.0
2013-02-19 14:35:00,32.23,32.25,32.23,32.25,19950.0,20.6084,20.6212,20.6084,20.6212,19950.0
2013-02-19 14:40:00,32.26,32.27,32.23,32.23,20550.0,20.6276,20.634,20.6084,20.6084,20550.0
2013-02-19 14:45:00,32.23,32.24,32.23,32.23,13950.0,20.6084,20.6148,20.6084,20.6084,13950.0
2013-02-19 14:50:00,32.24,32.26,32.23,32.25,14100.0,20.6148,20.6276,20.6084,20.6212,14100.0
2013-02-19 14:55:00,32.25,32.28,32.25,32.28,12150.0,20.6212,20.6404,20.6212,20.6404,12150.0
2013-02-19 15:00:00,32.27,32.3,32.27,32.3,12600.0,20.634,20.6532,20.634,20.6532,12600.0
2013-02-19 15:05:00,32.3,32.32,32.3,32.32,11700.0,20.6532,20.6659,20.6532,20.6659,11700.0
2013-02-19 15:10:00,32.32,32.34,32.31,32.33,19350.0,20.6659,20.6787,20.6596,20.6723,19350.0
2013-02-19 15:15:00,32.33,32.34,32.31,32.31,20400.0,20.6723,20.6787,20.6596,20.6596,20400.0
2013-02-19 15:20:00,32.31,32.32,32.27,32.27,90450.0,20.6596,20.6659,20.634,20.634,90450.0
2013-02-19 15:25:00,32.27,32.27,32.25,32.25,21750.0,20.634,20.634,20.6212,20.6212,21750.0
2013-02-19 15:30:00,32.25,32.26,32.23,32.23,37650.0,20.6212,20.6276,20.6084,20.6084,37650.0
2013-02-19 15:35:00,32.23,32.25,32.21,32.25,51300.0,20.6084,20.6212,20.5956,20.6212,51300.0
2013-02-19 15:40:00,32.24,32.3,32.24,32.29,46950.0,20.6148,20.6532,20.6148,20.6468,46950.0
2013-02-19 15:45:00,32.29,32.31,32.29,32.31,47250.0,20.6468,20.6596,20.6468,20.6596,47250.0
2013-02-19 15:50:00,32.31,32.32,32.31,32.31,65850.0,20.6596,20.6659,20.6596,20.6596,65850.0
2013-02-19 15:55:00,32.31,32.32,32.28,32.31,176550.0,20.6596,20.6659,20.6404,20.6596,176550.0
2013-02-20 09:30:00,32.28,32.29,31.97,32.07,46350.0,20.6404,20.6468,20.4422,20.5061,46350.0
2013-02-20 09:35:00,32.06,32.17,32.0,32.14,50100.0,20.4997,20.57,20.4613,20.5509,50100.0
2013-02-20 09:40:00,32.15,32.18,32.09,32.11,32250.0,20.5572,20.5764,20.5189,20.5317,32250.0
2013-02-20 09:45:00,32.11,32.13,32.08,32.09,40500.0,20.5317,20.5445,20.5125,20.5189,40500.0
2013-02-20 09:50:00,32.08,32.1,31.99,31.99,22050.0,20.5125,20.5253,20.4549,20.4549,22050.0
2013-02-20 09:55:00,31.99,32.0,31.95,31.99,21450.0,20.4549,20.4613,20.4294,20.4549,21450.0
2013-02-20 10:00:00,31.99,32.0,31.97,31.98,19800.0,20.4549,20.4613,20.4422,20.4485,19800.0
2013-02-20 10:05:00,31.99,32.01,31.97,31.97,19200.0,20.4549,20.4677,20.4422,20.4422,19200.0
2013-02-20 10:10:00,31.97,32.03,31.97,32.01,21900.0,20.4422,20.4805,20.4422,20.4677,21900.0
2013-02-20 10:15:00,32.01,32.03,32.01,32.02,15150.0,20.4677,20.4805,20.4677,20.4741,15150.0
2013-02-20 10:20:00,32.03,32.09,32.03,32.07,32250.0,20.4805,20.5189,20.4805,20.5061,32250.0
2013-02-20 10:25:00,32.07,32.1,32.06,32.07,21900.0,20.5061,20.5253,20.4997,20.5061,21900.0
2013-02-20 10:30:00,32.07,32.08,32.0,32.01,21750.0,20.5061,20.5125,20.4613,20.4677,21750.0
2013-02-20 10:35:00,32.01,32.01,31.97,32.01,80100.0,20.4677,20.4677,20.4422,20.4677,80100.0
2013-02-20 10:40:00,32.0,32.01,31.97,31.97,21600.0,20.4613,20.4677,20.4422,20.4422,21600.0
2013-02-20 10:45:00,31.98,32.01,31.97,31.99,26700.0,20.4485,20.4677,20.4422,20.4549,26700.0
2013-02-20 10:50:00,32.0,32.02,31.99,32.02,18450.0,20.4613,20.4741,20.4549,20.4741,18450.0
2013-02-20 10:55:00,32.02,32.03,32.01,32.01,54900.0,20.4741,20.4805,20.4677,20.4677,54900.0
2013-02-20 11:00:00,31.99,32.0,31.9,31.91,21300.0,20.4549,20.4613,20.3974,20.4038,21300.0
2013-02-20 11:05:00,31.9,31.9,31.87,31.89,26250.0,20.3974,20.3974,20.3782,20.391,26250.0
2013-02-20 11:10:00,31.89,31.89,31.85,31.86,23400.0,20.391,20.391,20.3654,20.3718,23400.0
2013-02-20 11:15:00,31.86,31.87,31.84,31.85,12000.0,20.3718,20.3782,20.359,20.3654,12000.0
2013-02-20 11:20:00,31.85,31.89,31.85,31.85,22800.0,20.3654,20.391,20.3654,20.3654,22800.0
2013-02-20 11:25:00,31.85,31.85,31.81,31.85,31500.0,20.3654,20.3654,20.3398,20.3654,31500.0
2013-02-20 11:30:00,31.85,31.87,31.84,31.86,26850.0,20.3654,20.3782,20.359,20.3718,26850.0
2013-02-20 11:35:00,31.85,31.86,31.77,31.77,36300.0,20.3654,20.3718,20.3143,20.3143,36300.0
2013-02-20 11:40:00,31.77,31.78,31.72,31.76,46200.0,20.3143,20.3207,20.2823,20.3079,46200.0
2013-02-20 11:45:00,31.77,31.8,31.75,31.75,17250.0,20.3143,20.3335,20.3015,20.3015,17250.0
2013-02-20 11:50:00,31.75,31.8,31.75,31.8,30900.0,20.3015,20.3335,20.3015,20.3335,30900.0
2013-02-20 11:55:00,31.79,31.8,31.74,31.77,54300.0,20.3271,20.3335,20.2951,20.3143,54300.0
2013-02-20 12:00:00,31.79,31.81,31.75,31.8,28800.0,20.3271,20.3398,20.3015,20.3335,28800.0
2013-02-20 12:05:00,31.81,31.82,31.79,31.81,12900.0,20.3398,20.3462,20.3271,20.3398,12900.0
2013-02-20 12:10:00,31.83,31.84,31.79,31.82,30150.0,20.3526,20.359,20.3271,20.3462,30150.0
2013-02-20 12:15:00,31.82,31.87,31.8,31.85,63600.0,20.3462,20.3782,20.3335,20.3654,63600.0
2013-02-20 12:20:00,31.85,31.89,31.85,31.89,10650.0,20.3654,20.391,20.3654,20.391,10650.0
2013-02-20 12:25:00,31.87,31.9,31.87,31.87,10950.0,20.3782,20.3974,20.3782,20.3782,10950.0
2013-02-20 12:30:00,31.87,31.87,31.85,31.85,12450.0,20.3782,20.3782,20.3654,20.3654,12450.0
2013-02-20 12:35:00,31.85,31.88,31.85,31.88,11250.0,20.3654,20.3846,20.3654,20.3846,11250.0
2013-02-20 12:40:00,31.87,31.89,31.86,31.87,14850.0,20.3782,20.391,20.3718,20.3782,14850.0
2013-02-20 12:45:00,31.87,31.87,31.81,31.81,47700.0,20.3782,20.3782,20.3398,20.3398,47700.0
2013-02-20 12:50:00,31.81,31.81,31.77,31.81,19650.0,20.3398,20.3398,20.3143,20.3398,19650.0
2013-02-20 12:55:00,31.81,31.83,31.8,31.83,9150.0,20.3398,20.3526,20.3335,20.3526,9150.0
2013-02-20 13:00:00,31.83,31.83,31.78,31.79,7800.0,20.3526,20.3526,20.3207,20.3271,7800.0
2013-02-20 13:05:00,31.8,31.81,31.79,31.79,9300.0,20.3335,20.3398,20.3271,20.3271,9300.0
2013-02-20 13:10:00,31.79,31.81,31.76,31.81,16800.0,20.3271,20.3398,20.3079,20.3398,16800.0
2013-02-20 13:15:00,31.81,31.82,31.8,31.81,8850.0,20.3398,20.3462,20.3335,20.3398,8850.0
2013-02-20 13:20:00,31.81,31.85,31.81,31.83,13050.0,20.3398,20.3654,20.3398,20.3526,13050.0
2013-02-20 13:25:00,31.83,31.83,31.78,31.8,15150.0,20.3526,20.3526,20.3207,20.3335,15150.0
2013-02-20 13:30:00,31.8,31.8,31.77,31.78,8700.0,20.3335,20.3335,20.3143,20.3207,8700.0
2013-02-20 13:35:00,31.79,31.79,31.75,31.77,9000.0,20.3271,20.3271,20.3015,20.3143,9000.0
2013-02-20 13:40:00,31.78,31.79,31.75,31.78,8700.0,20.3207,20.3271,20.3015,20.3207,8700.0
2013-02-20 13:45:00,31.77,31.77,31.74,31.74,9900.0,20.3143,20.3143,20.2951,20.2951,9900.0
2013-02-20 13:50:00,31.73,31.74,31.72,31.72,18300.0,20.2887,20.2951,20.2823,20.2823,18300.0
2013-02-20 13:55:00,31.72,31.73,31.72,31.72,13350.0,20.2823,20.2887,20.2823,20.2823,13350.0
2013-02-20 14:00:00,31.72,31.77,31.67,31.76,53850.0,20.2823,20.3143,20.2503,20.3079,53850.0
2013-02-20 14:05:00,31.77,31.81,31.77,31.79,61050.0,20.3143,20.3398,20.3143,20.3271,61050.0
2013-02-20 14:10:00,31.79,31.8,31.74,31.78,39150.0,20.3271,20.3335,20.2951,20.3207,39150.0
2013-02-20 14:15:00,31.77,31.83,31.75,31.79,28350.0,20.3143,20.3526,20.3015,20.3271,28350.0
2013-02-20 14:20:00,31.8,31.8,31.73,31.75,47250.0,20.3335,20.3335,20.2887,20.3015,47250.0
2013-02-20 14:25:00,31.74,31.79,31.74,31.79,32400.0,20.2951,20.3271,20.2951,20.3271,32400.0
2013-02-20 14:30:00,31.78,31.8,31.74,31.74,14100.0,20.3207,20.3335,20.2951,20.2951,14100.0
2013-02-20 14:35:00,31.73,31.78,31.73,31.77,31950.0,20.2887,20.3207,20.2887,20.3143,31950.0
2013-02-20 14:40:00,31.77,31.77,31.73,31.75,36000.0,20.3143,20.3143,20.2887,20.3015,36000.0
2013-02-20 14:45:00,31.74,31.76,31.68,31.68,55200.0,20.2951,20.3079,20.2567,20.2567,55200.0
2013-02-20 14:50:00,31.69,31.69,31.61,31.63,75450.0,20.2631,20.2631,20.212,20.2247,75450.0
2013-02-20 14:55:00,31.63,31.65,31.6,31.63,36000.0,20.2247,20.2375,20.2056,20.2247,36000.0
2013-02-20 15:00:00,31.63,31.63,31.53,31.54,80850.0,20.2247,20.2247,20.1608,20.1672,80850.0
2013-02-20 15:05:00,31.54,31.56,31.51,31.56,34500.0,20.1672,20.18,20.148,20.18,34500.0
2013-02-20 15:10:00,31.56,31.56,31.51,31.51,52350.0,20.18,20.18,20.148,20.148,52350.0
2013-02-20 15:15:00,31.52,31.53,31.47,31.5,38400.0,20.1544,20.1608,20.1224,20.1416,38400.0
2013-02-20 15:20:00,31.49,31.53,31.47,31.53,46200.0,20.1352,20.1608,20.1224,20.1608,46200.0
2013-02-20 15:25:00,31.53,31.54,31.49,31.53,45900.0,20.1608,20.1672,20.1352,20.1608,45900.0
2013-02-20 15:30:00,31.53,31.55,31.51,31.53,60300.0,20.1608,20.1736,20.148,20.1608,60300.0
2013-02-20 15:35:00,31.53,31.59,31.53,31.57,42300.0,20.1608,20.1992,20.1608,20.1864,42300.0
2013-02-20 15:40:00,31.57,31.57,31.53,31.55,56700.0,20.1864,20.1864,20.1608,20.1736,56700.0
2013-02-20 15:45:00,31.56,31.57,31.47,31.49,86250.0,20.18,20.1864,20.1224,20.1352,86250.0
2013-02-20 15:50:00,31.49,31.53,31.49,31.53,98100.0,20.1352,20.1608,20.1352,20.1608,98100.0
2013-02-20 15:55:00,31.53,31.58,31.51,31.54,340650.0,20.1608,20.1928,20.148,20.1672,340650.0
2013-02-21 09:30:00,31.43,31.47,31.31,31.35,40350.0,20.0969,20.1224,20.0201,20.0457,40350.0
2013-02-21 09:35:00,31.35,31.43,31.31,31.37,53400.0,20.0457,20.0969,20.0201,20.0585,53400.0
2013-02-21 09:40:00,31.36,31.37,31.28,31.28,42750.0,20.0521,20.0585,20.001,20.001,42750.0
2013-02-21 09:45:00,31.29,31.31,31.27,31.31,21900.0,20.0073,20.0201,19.9946,20.0201,21900.0
2013-02-21 09:50:00,31.29,31.29,31.25,31.27,39900.0,20.0073,20.0073,19.9818,19.9946,39900.0
2013-02-21 09:55:00,31.27,31.28,31.21,31.23,20100.0,19.9946,20.001,19.9562,19.969,20100.0
2013-02-21 10:00:00,31.21,31.21,31.11,31.15,45300.0,19.9562,19.9562,19.8923,19.9178,45300.0
2013-02-21 10:05:00,31.15,31.19,31.11,31.12,56100.0,19.9178,19.9434,19.8923,19.8986,56100.0
2013-02-21 10:10:00,31.12,31.19,31.11,31.13,16950.0,19.8986,19.9434,19.8923,19.905,16950.0
2013-02-21 10:15:00,31.13,31.16,31.1,31.1,37350.0,19.905,19.9242,19.8859,19.8859,37350.0
2013-02-21 10:20:00,31.11,31.15,31.11,31.15,12750.0,19.8923,19.9178,19.8923,19.9178,12750.0
2013-02-21 10:25:00,31.14,31.21,31.14,31.2,16350.0,19.9114,19.9562,19.9114,19.9498,16350.0
2013-02-21 10:30:00,31.19,31.24,31.19,31.2,25050.0,19.9434,19.9754,19.9434,19.9498,25050.0
2013-02-21 10:35:00,31.19,31.19,31.15,31.18,19050.0,19.9434,19.9434,19.9178,19.937,19050.0
2013-02-21 10:40:00,31.17,31.2,31.16,31.19,14100.0,19.9306,19.9498,19.9242,19.9434,14100.0
2013-02-21 10:45:00,31.19,31.2,31.16,31.17,13350.0,19.9434,19.9498,19.9242,19.9306,13350.0
2013-02-21 10:50:00,31.17,31.19,31.13,31.17,21600.0,19.9306,19.9434,19.905,19.9306,21600.0
2013-02-21 10:55:00,31.16,31.19,31.15,31.15,8100.0,19.9242,19.9434,19.9178,19.9178,8100.0
2013-02-21 11:00:00,31.16,31.18,31.11,31.13,17250.0,19.9242,19.937,19.8923,19.905,17250.0
2013-02-21 11:05:00,31.13,31.15,31.11,31.13,14850.0,19.905,19.9178,19.8923,19.905,14850.0
2013-02-21 11:10:00,31.13,31.14,31.09,31.09,36000.0,19.905,19.9114,19.8795,19.8795,36000.0
2013-02-21 11:15:00,31.1,31.12,31.08,31.11,13050.0,19.8859,19.8986,19.8731,19.8923,13050.0
2013-02-21 11:20:00,31.12,31.17,31.11,31.15,14850.0,19.8986,19.9306,19.8923,19.9178,14850.0
2013-02-21 11:25:00,31.15,31.15,31.11,31.13,11550.0,19.9178,19.9178,19.8923,19.905,11550.0
2013-02-21 11:30:00,31.12,31.12,31.08,31.08,20550.0,19.8986,19.8986,19.8731,19.8731,20550.0
2013-02-21 11:35:00,31.09,31.15,31.08,31.15,15900.0,19.8795,19.9178,19.8731,19.9178,15900.0
2013-02-21 11:40:00,31.15,31.17,31.14,31.16,5700.0,19.9178,19.9306,19.9114,19.9242,5700.0
2013-02-21 11:45:00,31.15,31.15,31.09,31.09,30450.0,19.9178,19.9178,19.8795,19.8795,30450.0
2013-02-21 11:50:00,31.09,31.11,31.07,31.09,30750.0,19.8795,19.8923,19.8667,19.8795,30750.0
2013-02-21 11:55:00,31.09,31.1,31.06,31.09,6750.0,19.8795,19.8859,19.8603,19.8795,6750.0
2013-02-21 12:00:00,31.09,31.1,31.05,31.05,10500.0,19.8795,19.8859,19.8539,19.8539,10500.0
2013-02-21 12:05:00,31.04,31.09,31.04,31.09,38700.0,19.8475,19.8795,19.8475,19.8795,38700.0
2013-02-21 12:10:00,31.08,31.08,31.05,31.05,4500.0,19.8731,19.8731,19.8539,19.8539,4500.0
2013-02-21 12:15:00,31.05,31.05,30.99,31.03,42000.0,19.8539,19.8539,19.8155,19.8411,42000.0
2013-02-21 12:20:00,31.03,31.03,30.99,31.01,16350.0,19.8411,19.8411,19.8155,19.8283,16350.0
2013-02-21 12:25:00,31.01,31.04,30.98,31.03,18000.0,19.8283,19.8475,19.8091,19.8411,18000.0
2013-02-21 12:30:00,31.03,31.03,30.99,30.99,9750.0,19.8411,19.8411,19.8155,19.8155,9750.0
2013-02-21 12:35:00,31.0,31.0,30.98,30.99,32850.0,19.8219,19.8219,19.8091,19.8155,32850.0
2013-02-21 12:40:00,30.99,30.99,30.97,30.97,25800.0,19.8155,19.8155,19.8027,19.8027,25800.0
2013-02-21 12:45:00,30.97,30.97,30.92,30.95,21300.0,19.8027,19.8027,19.7708,19.7899,21300.0
2013-02-21 12:50:00,30.95,30.95,30.93,30.95,28200.0,19.7899,19.7899,19.7772,19.7899,28200.0
2013-02-21 12:55:00,30.95,31.0,30.95,30.99,25350.0,19.7899,19.8219,19.7899,19.8155,25350.0
2013-02-21 13:00:00,30.99,31.03,30.99,31.02,18750.0,19.8155,19.8411,19.8155,19.8347,18750.0
2013-02-21 13:05:00,31.02,31.03,31.01,31.02,19050.0,19.8347,19.8411,19.8283,19.8347,19050.0
2013-02-21 13:10:00,31.01,31.01,30.97,30.97,14250.0,19.8283,19.8283,19.8027,19.8027,14250.0
2013-02-21 13:15:00,30.97,30.99,30.97,30.97,25050.0,19.8027,19.8155,19.8027,19.8027,25050.0
2013-02-21 13:20:00,30.97,30.97,30.94,30.94,36600.0,19.8027,19.8027,19.7836,19.7836,36600.0
2013-02-21 13:25:00,30.95,30.99,30.95,30.99,27000.0,19.7899,19.8155,19.7899,19.8155,27000.0
2013-02-21 13:30:00,30.98,31.03,30.97,31.03,30900.0,19.8091,19.8411,19.8027,19.8411,30900.0
2013-02-21 13:35:00,31.03,31.05,31.02,31.04,16050.0,19.8411,19.8539,19.8347,19.8475,16050.0
2013-02-21 13:40:00,31.04,31.05,30.98,30.99,33450.0,19.8475,19.8539,19.8091,19.8155,33450.0
2013-02-21 13:45:00,30.99,30.99,30.97,30.97,13350.0,19.8155,19.8155,19.8027,19.8027,13350.0
2013-02-21 13:50:00,30.97,30.99,30.94,30.99,30900.0,19.8027,19.8155,19.7836,19.8155,30900.0
2013-02-21 13:55:00,30.99,31.05,30.99,31.05,85950.0,19.8155,19.8539,19.8155,19.8539,85950.0
2013-02-21 14:00:00,31.05,31.05,30.85,30.85,99300.0,19.8539,19.8539,19.726,19.726,99300.0
2013-02-21 14:05:00,30.85,30.9,30.85,30.87,177300.0,19.726,19.758,19.726,19.7388,177300.0
2013-02-21 14:10:00,30.87,30.9,30.87,30.9,20250.0,19.7388,19.758,19.7388,19.758,20250.0
2013-02-21 14:15:00,30.9,30.91,30.89,30.89,21300.0,19.758,19.7644,19.7516,19.7516,21300.0
2013-02-21 14:20:00,30.89,30.89,30.87,30.89,16500.0,19.7516,19.7516,19.7388,19.7516,16500.0
2013-02-21 14:25:00,30.89,30.92,30.88,30.92,21000.0,19.7516,19.7708,19.7452,19.7708,21000.0
2013-02-21 14:30:00,30.91,30.97,30.91,30.97,20550.0,19.7644,19.8027,19.7644,19.8027,20550.0
2013-02-21 14:35:00,30.97,30.99,30.97,30.98,19650.0,19.8027,19.8155,19.8027,19.8091,19650.0
2013-02-21 14:40:00,30.98,30.99,30.95,30.97,22950.0,19.8091,19.8155,19.7899,19.8027,22950.0
2013-02-21 14:45:00,30.97,30.99,30.95,30.96,23250.0,19.8027,19.8155,19.7899,19.7963,23250.0
2013-02-21 14:50:00,30.95,30.95,30.93,30.95,18150.0,19.7899,19.7899,19.7772,19.7899,18150.0
2013-02-21 14:55:00,30.95,31.05,30.95,31.05,25050.0,19.7899,19.8539,19.7899,19.8539,25050.0
2013-02-21 15:00:00,31.04,31.04,31.0,31.03,34200.0,19.8475,19.8475,19.8219,19.8411,34200.0
2013-02-21 15:05:00,31.04,31.09,31.04,31.05,26100.0,19.8475,19.8795,19.8475,19.8539,26100.0
2013-02-21 15:10:00,31.05,31.09,31.05,31.08,29700.0,19.8539,19.8795,19.8539,19.8731,29700.0
2013-02-21 15:15:00,31.1,31.1,31.06,31.06,33750.0,19.8859,19.8859,19.8603,19.8603,33750.0
2013-02-21 15:20:00,31.07,31.11,31.07,31.09,41250.0,19.8667,19.8923,19.8667,19.8795,41250.0
2013-02-21 15:25:00,31.09,31.17,31.09,31.15,59400.0,19.8795,19.9306,19.8795,19.9178,59400.0
2013-02-21 15:30:00,31.15,31.19,31.13,31.15,64050.0,19.9178,19.9434,19.905,19.9178,64050.0
2013-02-21 15:35:00,31.15,31.15,31.12,31.13,51300.0,19.9178,19.9178,19.8986,19.905,51300.0
2013-02-21 15:40:00,31.13,31.13,31.1,31.1,43950.0,19.905,19.905,19.8859,19.8859,43950.0
2013-02-21 15:45:00,31.11,31.14,31.1,31.13,80700.0,19.8923,19.9114,19.8859,19.905,80700.0
2013-02-21 15:50:00,31.12,31.13,31.08,31.09,93600.0,19.8986,19.905,19.8731,19.8795,93600.0
2013-02-21 15:55:00,31.1,31.15,31.09,31.12,275400.0,19.8859,19.9178,19.8795,19.8986,275400.0
2013-02-22 09:30:00,31.26,31.34,31.21,31.33,37950.0,19.9882,20.0393,19.9562,20.0329,37950.0
2013-02-22 09:35:00,31.29,31.44,31.28,31.37,29250.0,20.0073,20.1033,20.001,20.0585,29250.0
2013-02-22 09:40:00,31.37,31.37,31.29,31.31,21000.0,20.0585,20.0585,20.0073,20.0201,21000.0
2013-02-22 09:45:00,31.31,31.32,31.23,31.25,16500.0,20.0201,20.0265,19.969,19.9818,16500.0
2013-02-22 09:50:00,31.26,31.35,31.26,31.29,16650.0,19.9882,20.0457,19.9882,20.0073,16650.0
2013-02-22 09:55:00,31.3,31.36,31.3,31.35,12150.0,20.0137,20.0521,20.0137,20.0457,12150.0
2013-02-22 10:00:00,31.35,31.39,31.34,31.34,32550.0,20.0457,20.0713,20.0393,20.0393,32550.0
2013-02-22 10:05:00,31.34,31.35,31.3,31.32,61200.0,20.0393,20.0457,20.0137,20.0265,61200.0
2013-02-22 10:10:00,31.31,31.31,31.2,31.2,23850.0,20.0201,20.0201,19.9498,19.9498,23850.0
2013-02-22 10:15:00,31.2,31.29,31.17,31.29,25050.0,19.9498,20.0073,19.9306,20.0073,25050.0
2013-02-22 10:20:00,31.29,31.31,31.28,31.29,8100.0,20.0073,20.0201,20.001,20.0073,8100.0
2013-02-22 10:25:00,31.29,31.29,31.24,31.25,4800.0,20.0073,20.0073,19.9754,19.9818,4800.0
2013-02-22 10:30:00,31.24,31.25,31.21,31.25,10950.0,19.9754,19.9818,19.9562,19.9818,10950.0
2013-02-22 10:35:00,31.25,31.28,31.23,31.23,9450.0,19.9818,20.001,19.969,19.969,9450.0
2013-02-22 10:40:00,31.24,31.28,31.19,31.28,16500.0,19.9754,20.001,19.9434,20.001,16500.0
2013-02-22 10:45:00,31.27,31.3,31.24,31.24,14250.0,19.9946,20.0137,19.9754,19.9754,14250.0
2013-02-22 10:50:00,31.23,31.25,31.21,31.21,10200.0,19.969,19.9818,19.9562,19.9562,10200.0
2013-02-22 10:55:00,31.21,31.22,31.19,31.19,12750.0,19.9562,19.9626,19.9434,19.9434,12750.0
2013-02-22 11:00:00,31.19,31.21,31.17,31.2,12750.0,19.9434,19.9562,19.9306,19.9498,12750.0
2013-02-22 11:05:00,31.2,31.25,31.19,31.25,7350.0,19.9498,19.9818,19.9434,19.9818,7350.0
2013-02-22 11:10:00,31.24,31.24,31.15,31.17,11250.0,19.9754,19.9754,19.9178,19.9306,11250.0
2013-02-22 11:15:00,31.17,31.18,31.15,31.18,7050.0,19.9306,19.937,19.9178,19.937,7050.0
2013-02-22 11:20:00,31.19,31.21,31.19,31.21,5400.0,19.9434,19.9562,19.9434,19.9562,5400.0
2013-02-22 11:25:00,31.21,31.25,31.21,31.25,8400.0,19.9562,19.9818,19.9562,19.9818,8400.0
2013-02-22 11:30:00,31.25,31.27,31.23,31.27,18450.0,19.9818,19.9946,19.969,19.9946,18450.0
2013-02-22 11:35:00,31.27,31.3,31.27,31.3,7650.0,19.9946,20.0137,19.9946,20.0137,7650.0
2013-02-22 11:40:00,31.29,31.29,31.26,31.27,13200.0,20.0073,20.0073,19.9882,19.9946,13200.0
2013-02-22 11:45:00,31.27,31.31,31.27,31.29,15000.0,19.9946,20.0201,19.9946,20.0073,15000.0
2013-02-22 11:50:00,31.28,31.33,31.27,31.31,12450.0,20.001,20.0329,19.9946,20.0201,12450.0
2013-02-22 11:55:00,31.31,31.31,31.29,31.3,7650.0,20.0201,20.0201,20.0073,20.0137,7650.0
2013-02-22 12:00:00,31.3,31.32,31.29,31.31,11700.0,20.0137,20.0265,20.0073,20.0201,11700.0
2013-02-22 12:05:00,31.32,31.34,31.29,31.34,14400.0,20.0265,20.0393,20.0073,20.0393,14400.0
2013-02-22 12:10:00,31.33,31.34,31.32,31.34,11400.0,20.0329,20.0393,20.0265,20.0393,11400.0
2013-02-22 12:15:00,31.33,31.34,31.31,31.33,8550.0,20.0329,20.0393,20.0201,20.0329,8550.0
2013-02-22 12:20:00,31.33,31.34,31.31,31.31,12300.0,20.0329,20.0393,20.0201,20.0201,12300.0
2013-02-22 12:25:00,31.31,31.33,31.31,31.31,9300.0,20.0201,20.0329,20.0201,20.0201,9300.0
2013-02-22 12:30:00,31.31,31.35,31.31,31.35,9450.0,20.0201,20.0457,20.0201,20.0457,9450.0
2013-02-22 12:35:00,31.35,31.36,31.34,31.35,7050.0,20.0457,20.0521,20.0393,20.0457,7050.0
2013-02-22 12:40:00,31.35,31.37,31.32,31.32,27900.0,20.0457,20.0585,20.0265,20.0265,27900.0
2013-02-22 12:45:00,31.32,31.32,31.28,31.28,41700.0,20.0265,20.0265,20.001,20.001,41700.0
2013-02-22 12:50:00,31.28,31.31,31.26,31.26,22050.0,20.001,20.0201,19.9882,19.9882,22050.0
2013-02-22 12:55:00,31.26,31.28,31.25,31.27,7500.0,19.9882,20.001,19.9818,19.9946,7500.0
2013-02-22 13:00:00,31.27,31.29,31.23,31.23,9000.0,19.9946,20.0073,19.969,19.969,9000.0
2013-02-22 13:05:00,31.24,31.26,31.21,31.22,19050.0,19.9754,19.9882,19.9562,19.9626,19050.0
2013-02-22 13:10:00,31.22,31.24,31.22,31.23,11700.0,19.9626,19.9754,19.9626,19.969,11700.0
2013-02-22 13:15:00,31.22,31.23,31.21,31.23,7500.0,19.9626,19.969,19.9562,19.969,7500.0
2013-02-22 13:20:00,31.23,31.23,31.21,31.21,5700.0,19.969,19.969,19.9562,19.9562,5700.0
2013-02-22 13:25:00,31.2,31.2,31.18,31.18,10500.0,19.9498,19.9498,19.937,19.937,10500.0
2013-02-22 13:30:00,31.17,31.17,31.15,31.16,4500.0,19.9306,19.9306,19.9178,19.9242,4500.0
2013-02-22 13:35:00,31.17,31.21,31.17,31.21,7800.0,19.9306,19.9562,19.9306,19.9562,7800.0
2013-02-22 13:40:00,31.21,31.23,31.21,31.22,10350.0,19.9562,19.969,19.9562,19.9626,10350.0
2013-02-22 13:45:00,31.21,31.22,31.21,31.22,4050.0,19.9562,19.9626,19.9562,19.9626,4050.0
2013-02-22 13:50:00,31.22,31.23,31.21,31.23,11850.0,19.9626,19.969,19.9562,19.969,11850.0
2013-02-22 13:55:00,31.23,31.23,31.21,31.21,7050.0,19.969,19.969,19.9562,19.9562,7050.0
2013-02-22 14:00:00,31.21,31.22,31.19,31.2,14400.0,19.9562,19.9626,19.9434,19.9498,14400.0
2013-02-22 14:05:00,31.21,31.21,31.15,31.16,8400.0,19.9562,19.9562,19.9178,19.9242,8400.0
2013-02-22 14:10:00,31.16,31.19,31.16,31.18,12300.0,19.9242,19.9434,19.9242,19.937,12300.0
2013-02-22 14:15:00,31.19,31.19,31.15,31.15,9150.0,19.9434,19.9434,19.9178,19.9178,9150.0
2013-02-22 14:20:00,31.15,31.16,31.11,31.13,29400.0,19.9178,19.9242,19.8923,19.905,29400.0
2013-02-22 14:25:00,31.13,31.16,31.13,31.15,9450.0,19.905,19.9242,19.905,19.9178,9450.0
2013-02-22 14:30:00,31.15,31.15,31.13,31.14,13200.0,19.9178,19.9178,19.905,19.9114,13200.0
2013-02-22 14:35:00,31.14,31.16,31.13,31.15,9450.0,19.9114,19.9242,19.905,19.9178,9450.0
2013-02-22 14:40:00,31.14,31.15,31.14,31.15,6150.0,19.9114,19.9178,19.9114,19.9178,6150.0
2013-02-22 14:45:00,31.15,31.15,31.14,31.14,7200.0,19.9178,19.9178,19.9114,19.9114,7200.0
2013-02-22 14:50:00,31.15,31.17,31.15,31.16,7350.0,19.9178,19.9306,19.9178,19.9242,7350.0
2013-02-22 14:55:00,31.15,31.16,31.14,31.15,9150.0,19.9178,19.9242,19.9114,19.9178,9150.0
2013-02-22 15:00:00,31.15,31.16,31.15,31.15,4500.0,19.9178,19.9242,19.9178,19.9178,4500.0
2013-02-22 15:05:00,31.15,31.19,31.15,31.16,15450.0,19.9178,19.9434,19.9178,19.9242,15450.0
2013-02-22 15:10:00,31.15,31.17,31.15,31.16,9750.0,19.9178,19.9306,19.9178,19.9242,9750.0
2013-02-22 15:15:00,31.17,31.19,31.16,31.17,11250.0,19.9306,19.9434,19.9242,19.9306,11250.0
2013-02-22 15:20:00,31.17,31.17,31.13,31.13,17400.0,19.9306,19.9306,19.905,19.905,17400.0
2013-02-22 15:25:00,31.13,31.15,31.12,31.15,18750.0,19.905,19.9178,19.8986,19.9178,18750.0
2013-02-22 15:30:00,31.15,31.17,31.15,31.16,19350.0,19.9178,19.9306,19.9178,19.9242,19350.0
2013-02-22 15:35:00,31.17,31.21,31.17,31.21,19050.0,19.9306,19.9562,19.9306,19.9562,19050.0
2013-02-22 15:40:00,31.21,31.21,31.19,31.2,21300.0,19.9562,19.9562,19.9434,19.9498,21300.0
2013-02-22 15:45:00,31.21,31.21,31.18,31.19,21000.0,19.9562,19.9562,19.937,19.9434,21000.0
2013-02-22 15:50:00,31.19,31.23,31.19,31.2,66900.0,19.9434,19.969,19.9434,19.9498,66900.0
2013-02-22 15:55:00,31.2,31.25,31.2,31.23,94950.0,19.9498,19.9818,19.9498,19.969,94950.0
2013-02-25 09:30:00,31.46,31.49,31.35,31.41,44400.0,20.116,20.1352,20.0457,20.0841,44400.0
2013-02-25 09:35:00,31.41,31.42,31.33,31.33,6900.0,20.0841,20.0905,20.0329,20.0329,6900.0
2013-02-25 09:40:00,31.32,31.39,31.29,31.39,11850.0,20.0265,20.0713,20.0073,20.0713,11850.0
2013-02-25 09:45:00,31.39,31.4,31.35,31.37,30600.0,20.0713,20.0777,20.0457,20.0585,30600.0
2013-02-25 09:50:00,31.37,31.41,31.35,31.39,22500.0,20.0585,20.0841,20.0457,20.0713,22500.0
2013-02-25 09:55:00,31.41,31.47,31.38,31.47,18300.0,20.0841,20.1224,20.0649,20.1224,18300.0
2013-02-25 10:00:00,31.47,31.56,31.46,31.49,60450.0,20.1224,20.18,20.116,20.1352,60450.0
2013-02-25 10:05:00,31.48,31.51,31.45,31.47,24900.0,20.1288,20.148,20.1097,20.1224,24900.0
2013-02-25 10:10:00,31.47,31.48,31.45,31.47,30750.0,20.1224,20.1288,20.1097,20.1224,30750.0
2013-02-25 10:15:00,31.47,31.51,31.46,31.48,18750.0,20.1224,20.148,20.116,20.1288,18750.0
2013-02-25 10:20:00,31.49,31.49,31.41,31.41,17400.0,20.1352,20.1352,20.0841,20.0841,17400.0
2013-02-25 10:25:00,31.42,31.44,31.37,31.38,24750.0,20.0905,20.1033,20.0585,20.0649,24750.0
2013-02-25 10:30:00,31.39,31.47,31.39,31.45,53250.0,20.0713,20.1224,20.0713,20.1097,53250.0
2013-02-25 10:35:00,31.46,31.49,31.45,31.45,24000.0,20.116,20.1352,20.1097,20.1097,24000.0
2013-02-25 10:40:00,31.44,31.49,31.4,31.49,18600.0,20.1033,20.1352,20.0777,20.1352,18600.0
2013-02-25 10:45:00,31.5,31.5,31.41,31.42,13950.0,20.1416,20.1416,20.0841,20.0905,13950.0
2013-02-25 10:50:00,31.42,31.43,31.36,31.36,11550.0,20.0905,20.0969,20.0521,20.0521,11550.0
2013-02-25 10:55:00,31.37,31.39,31.36,31.38,8700.0,20.0585,20.0713,20.0521,20.0649,8700.0
2013-02-25 11:00:00,31.38,31.39,31.31,31.37,10950.0,20.0649,20.0713,20.0201,20.0585,10950.0
2013-02-25 11:05:00,31.36,31.4,31.33,31.39,13800.0,20.0521,20.0777,20.0329,20.0713,13800.0
2013-02-25 11:10:00,31.39,31.39,31.36,31.37,8400.0,20.0713,20.0713,20.0521,20.0585,8400.0
2013-02-25 11:15:00,31.39,31.43,31.39,31.39,13950.0,20.0713,20.0969,20.0713,20.0713,13950.0
2013-02-25 11:20:00,31.4,31.41,31.37,31.4,3900.0,20.0777,20.0841,20.0585,20.0777,3900.0
2013-02-25 11:25:00,31.41,31.45,31.41,31.43,12450.0,20.0841,20.1097,20.0841,20.0969,12450.0
2013-02-25 11:30:00,31.44,31.46,31.43,31.45,15750.0,20.1033,20.116,20.0969,20.1097,15750.0
2013-02-25 11:35:00,31.43,31.43,31.33,31.33,12000.0,20.0969,20.0969,20.0329,20.0329,12000.0
2013-02-25 11:40:00,31.35,31.37,31.33,31.33,10800.0,20.0457,20.0585,20.0329,20.0329,10800.0
2013-02-25 11:45:00,31.34,31.35,31.27,31.27,48450.0,20.0393,20.0457,19.9946,19.9946,48450.0
2013-02-25 11:50:00,31.27,31.27,31.23,31.27,8850.0,19.9946,19.9946,19.969,19.9946,8850.0
2013-02-25 11:55:00,31.26,31.27,31.21,31.25,10650.0,19.9882,19.9946,19.9562,19.9818,10650.0
2013-02-25 12:00:00,31.25,31.25,31.2,31.22,21000.0,19.9818,19.9818,19.9498,19.9626,21000.0
2013-02-25 12:05:00,31.23,31.27,31.23,31.26,9450.0,19.969,19.9946,19.969,19.9882,9450.0
2013-02-25 12:10:00,31.26,31.33,31.26,31.33,69300.0,19.9882,20.0329,19.9882,20.0329,69300.0
2013-02-25 12:15:00,31.33,31.39,31.32,31.37,61500.0,20.0329,20.0713,20.0265,20.0585,61500.0
2013-02-25 12:20:00,31.37,31.38,31.35,31.38,18450.0,20.0585,20.0649,20.0457,20.0649,18450.0
2013-02-25 12:25:00,31.38,31.39,31.36,31.39,22200.0,20.0649,20.0713,20.0521,20.0713,22200.0
2013-02-25 12:30:00,31.39,31.41,31.36,31.41,22500.0,20.0713,20.0841,20.0521,20.0841,22500.0
2013-02-25 12:35:00,31.41,31.41,31.37,31.41,24900.0,20.0841,20.0841,20.0585,20.0841,24900.0
2013-02-25 12:40:00,31.42,31.44,31.39,31.41,15300.0,20.0905,20.1033,20.0713,20.0841,15300.0
2013-02-25 12:45:00,31.41,31.49,31.41,31.49,15600.0,20.0841,20.1352,20.0841,20.1352,15600.0
2013-02-25 12:50:00,31.48,31.51,31.47,31.48,27150.0,20.1288,20.148,20.1224,20.1288,27150.0
2013-02-25 12:55:00,31.47,31.48,31.47,31.47,14250.0,20.1224,20.1288,20.1224,20.1224,14250.0
2013-02-25 13:00:00,31.47,31.51,31.47,31.47,23550.0,20.1224,20.148,20.1224,20.1224,23550.0
2013-02-25 13:05:00,31.47,31.47,31.45,31.46,8400.0,20.1224,20.1224,20.1097,20.116,8400.0
2013-02-25 13:10:00,31.48,31.51,31.47,31.51,11400.0,20.1288,20.148,20.1224,20.148,11400.0
2013-02-25 13:15:00,31.51,31.51,31.46,31.48,22500.0,20.148,20.148,20.116,20.1288,22500.0
2013-02-25 13:20:00,31.48,31.49,31.43,31.45,16950.0,20.1288,20.1352,20.0969,20.1097,16950.0
2013-02-25 13:25:00,31.46,31.46,31.43,31.45,29550.0,20.116,20.116,20.0969,20.1097,29550.0
2013-02-25 13:30:00,31.44,31.45,31.4,31.41,17400.0,20.1033,20.1097,20.0777,20.0841,17400.0
2013-02-25 13:35:00,31.39,31.43,31.38,31.41,17700.0,20.0713,20.0969,20.0649,20.0841,17700.0
2013-02-25 13:40:00,31.43,31.43,31.36,31.39,10950.0,20.0969,20.0969,20.0521,20.0713,10950.0
2013-02-25 13:45:00,31.39,31.39,31.35,31.39,22950.0,20.0713,20.0713,20.0457,20.0713,22950.0
2013-02-25 13:50:00,31.4,31.4,31.34,31.34,19950.0,20.0777,20.0777,20.0393,20.0393,19950.0
2013-02-25 13:55:00,31.35,31.37,31.26,31.29,16800.0,20.0457,20.0585,19.9882,20.0073,16800.0
2013-02-25 14:00:00,31.29,31.29,31.23,31.26,27450.0,20.0073,20.0073,19.969,19.9882,27450.0
2013-02-25 14:05:00,31.25,31.28,31.19,31.28,23250.0,19.9818,20.001,19.9434,20.001,23250.0
2013-02-25 14:10:00,31.27,31.29,31.25,31.28,16050.0,19.9946,20.0073,19.9818,20.001,16050.0
2013-02-25 14:15:00,31.28,31.29,31.24,31.29,14850.0,20.001,20.0073,19.9754,20.0073,14850.0
2013-02-25 14:20:00,31.28,31.29,31.23,31.23,11550.0,20.001,20.0073,19.969,19.969,11550.0
2013-02-25 14:25:00,31.23,31.25,31.23,31.23,9450.0,19.969,19.9818,19.969,19.969,9450.0
2013-02-25 14:30:00,31.23,31.29,31.23,31.27,12900.0,19.969,20.0073,19.969,19.9946,12900.0
2013-02-25 14:35:00,31.26,31.27,31.19,31.21,23850.0,19.9882,19.9946,19.9434,19.9562,23850.0
2013-02-25 14:40:00,31.2,31.23,31.19,31.23,13650.0,19.9498,19.969,19.9434,19.969,13650.0
2013-02-25 14:45:00,31.22,31.23,31.15,31.17,108900.0,19.9626,19.969,19.9178,19.9306,108900.0
2013-02-25 14:50:00,31.17,31.17,31.16,31.17,36150.0,19.9306,19.9306,19.9242,19.9306,36150.0
2013-02-25 14:55:00,31.17,31.23,31.17,31.21,26850.0,19.9306,19.969,19.9306,19.9562,26850.0
2013-02-25 15:00:00,31.21,31.23,31.17,31.22,19800.0,19.9562,19.969,19.9306,19.9626,19800.0
2013-02-25 15:05:00,31.22,31.24,31.21,31.23,18450.0,19.9626,19.9754,19.9562,19.969,18450.0
2013-02-25 15:10:00,31.24,31.24,31.18,31.18,29250.0,19.9754,19.9754,19.937,19.937,29250.0
2013-02-25 15:15:00,31.18,31.18,31.12,31.13,37500.0,19.937,19.937,19.8986,19.905,37500.0
2013-02-25 15:20:00,31.11,31.12,31.09,31.11,13050.0,19.8923,19.8986,19.8795,19.8923,13050.0
2013-02-25 15:25:00,31.11,31.12,31.03,31.05,46350.0,19.8923,19.8986,19.8411,19.8539,46350.0
2013-02-25 15:30:00,31.05,31.05,31.01,31.04,34800.0,19.8539,19.8539,19.8283,19.8475,34800.0
2013-02-25 15:35:00,31.03,31.05,30.99,30.99,49350.0,19.8411,19.8539,19.8155,19.8155,49350.0
2013-02-25 15:40:00,30.99,30.99,30.92,30.94,98400.0,19.8155,19.8155,19.7708,19.7836,98400.0
2013-02-25 15:45:00,30.95,30.98,30.92,30.93,69900.0,19.7899,19.8091,19.7708,19.7772,69900.0
2013-02-25 15:50:00,30.92,30.93,30.83,30.85,136800.0,19.7708,19.7772,19.7132,19.726,136800.0
2013-02-25 15:55:00,30.84,30.87,30.79,30.81,301650.0,19.7196,19.7388,19.6876,19.7004,301650.0
2013-02-26 09:30:00,30.87,31.04,30.85,30.86,79800.0,19.7388,19.8475,19.726,19.7324,79800.0
2013-02-26 09:35:00,30.87,30.91,30.72,30.72,43050.0,19.7388,19.7644,19.6429,19.6429,43050.0
2013-02-26 09:40:00,30.75,30.81,30.71,30.73,52350.0,19.6621,19.7004,19.6365,19.6493,52350.0
2013-02-26 09:45:00,30.72,30.75,30.67,30.69,29700.0,19.6429,19.6621,19.6109,19.6237,29700.0
2013-02-26 09:50:00,30.7,30.73,30.67,30.68,65250.0,19.6301,19.6493,19.6109,19.6173,65250.0
2013-02-26 09:55:00,30.7,30.77,30.68,30.77,22950.0,19.6301,19.6749,19.6173,19.6749,22950.0
2013-02-26 10:00:00,30.78,30.92,30.78,30.9,90750.0,19.6812,19.7708,19.6812,19.758,90750.0
2013-02-26 10:05:00,30.91,30.93,30.77,30.83,54150.0,19.7644,19.7772,19.6749,19.7132,54150.0
2013-02-26 10:10:00,30.83,30.86,30.74,30.75,47550.0,19.7132,19.7324,19.6557,19.6621,47550.0
2013-02-26 10:15:00,30.75,30.82,30.68,30.76,52800.0,19.6621,19.7068,19.6173,19.6685,52800.0
2013-02-26 10:20:00,30.75,30.75,30.65,30.7,41700.0,19.6621,19.6621,19.5981,19.6301,41700.0
2013-02-26 10:25:00,30.71,30.71,30.61,30.63,49950.0,19.6365,19.6365,19.5725,19.5853,49950.0
2013-02-26 10:30:00,30.63,30.63,30.54,30.61,67650.0,19.5853,19.5853,19.5278,19.5725,67650.0
2013-02-26 10:35:00,30.6,30.71,30.6,30.7,19050.0,19.5662,19.6365,19.5662,19.6301,19050.0
2013-02-26 10:40:00,30.69,30.75,30.69,30.71,16200.0,19.6237,19.6621,19.6237,19.6365,16200.0
2013-02-26 10:45:00,30.7,30.79,30.69,30.79,15300.0,19.6301,19.6876,19.6237,19.6876,15300.0
2013-02-26 10:50:00,30.78,30.82,30.77,30.81,13200.0,19.6812,19.7068,19.6749,19.7004,13200.0
2013-02-26 10:55:00,30.81,30.81,30.74,30.74,25800.0,19.7004,19.7004,19.6557,19.6557,25800.0
2013-02-26 11:00:00,30.75,30.77,30.63,30.63,30900.0,19.6621,19.6749,19.5853,19.5853,30900.0
2013-02-26 11:05:00,30.63,30.64,30.56,30.63,42150.0,19.5853,19.5917,19.5406,19.5853,42150.0
2013-02-26 11:10:00,30.61,30.67,30.61,30.65,17400.0,19.5725,19.6109,19.5725,19.5981,17400.0
2013-02-26 11:15:00,30.65,30.7,30.65,30.67,23100.0,19.5981,19.6301,19.5981,19.6109,23100.0
2013-02-26 11:20:00,30.67,30.71,30.63,30.65,27000.0,19.6109,19.6365,19.5853,19.5981,27000.0
2013-02-26 11:25:00,30.64,30.71,30.63,30.65,49650.0,19.5917,19.6365,19.5853,19.5981,49650.0
2013-02-26 11:30:00,30.66,30.71,30.66,30.68,9900.0,19.6045,19.6365,19.6045,19.6173,9900.0
2013-02-26 11:35:00,30.69,30.71,30.65,30.68,11850.0,19.6237,19.6365,19.5981,19.6173,11850.0
2013-02-26 11:40:00,30.67,30.7,30.62,30.65,16800.0,19.6109,19.6301,19.5789,19.5981,16800.0
2013-02-26 11:45:00,30.64,30.67,30.59,30.67,16800.0,19.5917,19.6109,19.5598,19.6109,16800.0
2013-02-26 11:50:00,30.67,30.73,30.65,30.72,18300.0,19.6109,19.6493,19.5981,19.6429,18300.0
2013-02-26 11:55:00,30.73,30.76,30.71,30.71,11400.0,19.6493,19.6685,19.6365,19.6365,11400.0
2013-02-26 12:00:00,30.71,30.78,30.69,30.78,36300.0,19.6365,19.6812,19.6237,19.6812,36300.0
2013-02-26 12:05:00,30.78,30.82,30.75,30.81,18900.0,19.6812,19.7068,19.6621,19.7004,18900.0
2013-02-26 12:10:00,30.81,30.83,30.78,30.83,16350.0,19.7004,19.7132,19.6812,19.7132,16350.0
2013-02-26 12:15:00,30.83,30.89,30.81,30.83,31800.0,19.7132,19.7516,19.7004,19.7132,31800.0
2013-02-26 12:20:00,30.83,30.88,30.83,30.88,17400.0,19.7132,19.7452,19.7132,19.7452,17400.0
2013-02-26 12:25:00,30.87,30.91,30.87,30.89,40350.0,19.7388,19.7644,19.7388,19.7516,40350.0
2013-02-26 12:30:00,30.89,30.94,30.87,30.92,68700.0,19.7516,19.7836,19.7388,19.7708,68700.0
2013-02-26 12:35:00,30.91,30.97,30.88,30.97,40050.0,19.7644,19.8027,19.7452,19.8027,40050.0
2013-02-26 12:40:00,30.97,30.98,30.93,30.95,13200.0,19.8027,19.8091,19.7772,19.7899,13200.0
2013-02-26 12:45:00,30.95,30.95,30.92,30.93,13050.0,19.7899,19.7899,19.7708,19.7772,13050.0
2013-02-26 12:50:00,30.94,30.95,30.89,30.92,21900.0,19.7836,19.7899,19.7516,19.7708,21900.0
2013-02-26 12:55:00,30.92,30.95,30.91,30.91,11550.0,19.7708,19.7899,19.7644,19.7644,11550.0
2013-02-26 13:00:00,30.91,30.99,30.91,30.98,20550.0,19.7644,19.8155,19.7644,19.8091,20550.0
2013-02-26 13:05:00,30.99,30.99,30.92,30.93,16950.0,19.8155,19.8155,19.7708,19.7772,16950.0
2013-02-26 13:10:00,30.93,30.93,30.89,30.9,8700.0,19.7772,19.7772,19.7516,19.758,8700.0
2013-02-26 13:15:00,30.91,30.92,30.87,30.87,8550.0,19.7644,19.7708,19.7388,19.7388,8550.0
2013-02-26 13:20:00,30.88,30.91,30.86,30.91,6300.0,19.7452,19.7644,19.7324,19.7644,6300.0
2013-02-26 13:25:00,30.9,30.92,30.88,30.88,6150.0,19.758,19.7708,19.7452,19.7452,6150.0
2013-02-26 13:30:00,30.87,30.93,30.87,30.91,10500.0,19.7388,19.7772,19.7388,19.7644,10500.0
2013-02-26 13:35:00,30.9,30.93,30.88,30.92,5250.0,19.758,19.7772,19.7452,19.7708,5250.0
2013-02-26 13:40:00,30.91,30.93,30.89,30.92,7800.0,19.7644,19.7772,19.7516,19.7708,7800.0
2013-02-26 13:45:00,30.93,30.96,30.93,30.96,9900.0,19.7772,19.7963,19.7772,19.7963,9900.0
2013-02-26 13:50:00,30.96,30.98,30.95,30.97,14850.0,19.7963,19.8091,19.7899,19.8027,14850.0
2013-02-26 13:55:00,30.96,30.96,30.91,30.93,6600.0,19.7963,19.7963,19.7644,19.7772,6600.0
2013-02-26 14:00:00,30.93,30.98,30.93,30.97,19950.0,19.7772,19.8091,19.7772,19.8027,19950.0
2013-02-26 14:05:00,30.97,31.0,30.97,30.98,15600.0,19.8027,19.8219,19.8027,19.8091,15600.0
2013-02-26 14:10:00,30.97,31.0,30.96,30.99,9300.0,19.8027,19.8219,19.7963,19.8155,9300.0
2013-02-26 14:15:00,30.99,31.01,30.97,31.01,16500.0,19.8155,19.8283,19.8027,19.8283,16500.0
2013-02-26 14:20:00,31.01,31.05,31.01,31.05,19950.0,19.8283,19.8539,19.8283,19.8539,19950.0
2013-02-26 14:25:00,31.05,31.05,31.01,31.05,18300.0,19.8539,19.8539,19.8283,19.8539,18300.0
2013-02-26 14:30:00,31.05,31.07,31.03,31.07,14850.0,19.8539,19.8667,19.8411,19.8667,14850.0
2013-02-26 14:35:00,31.07,31.08,31.03,31.03,11700.0,19.8667,19.8731,19.8411,19.8411,11700.0
2013-02-26 14:40:00,31.03,31.03,30.99,30.99,17250.0,19.8411,19.8411,19.8155,19.8155,17250.0
2013-02-26 14:45:00,30.99,30.99,30.97,30.98,16500.0,19.8155,19.8155,19.8027,19.8091,16500.0
2013-02-26 14:50:00,30.98,31.01,30.96,30.98,27600.0,19.8091,19.8283,19.7963,19.8091,27600.0
2013-02-26 14:55:00,30.99,31.03,30.98,31.01,22800.0,19.8155,19.8411,19.8091,19.8283,22800.0
2013-02-26 15:00:00,31.0,31.04,30.99,30.99,23100.0,19.8219,19.8475,19.8155,19.8155,23100.0
2013-02-26 15:05:00,31.01,31.04,30.97,31.04,28200.0,19.8283,19.8475,19.8027,19.8475,28200.0
2013-02-26 15:10:00,31.03,31.05,31.0,31.05,54000.0,19.8411,19.8539,19.8219,19.8539,54000.0
2013-02-26 15:15:00,31.03,31.06,31.01,31.03,24600.0,19.8411,19.8603,19.8283,19.8411,24600.0
2013-02-26 15:20:00,31.04,31.07,31.01,31.01,36000.0,19.8475,19.8667,19.8283,19.8283,36000.0
2013-02-26 15:25:00,31.01,31.08,31.01,31.08,41250.0,19.8283,19.8731,19.8283,19.8731,41250.0
2013-02-26 15:30:00,31.09,31.09,31.03,31.07,44700.0,19.8795,19.8795,19.8411,19.8667,44700.0
2013-02-26 15:35:00,31.07,31.1,31.06,31.09,63900.0,19.8667,19.8859,19.8603,19.8795,63900.0
2013-02-26 15:40:00,31.1,31.16,31.09,31.12,52200.0,19.8859,19.9242,19.8795,19.8986,52200.0
2013-02-26 15:45:00,31.13,31.13,31.08,31.11,54750.0,19.905,19.905,19.8731,19.8923,54750.0
2013-02-26 15:50:00,31.11,31.13,31.09,31.1,99600.0,19.8923,19.905,19.8795,19.8859,99600.0
2013-02-26 15:55:00,31.1,31.11,31.04,31.05,203700.0,19.8859,19.8923,19.8475,19.8539,203700.0
2013-02-27 09:30:00,31.03,31.12,31.01,31.05,26400.0,19.8411,19.8986,19.8283,19.8539,26400.0
2013-02-27 09:35:00,31.04,31.07,31.01,31.03,16200.0,19.8475,19.8667,19.8283,19.8411,16200.0
2013-02-27 09:40:00,31.02,31.16,31.02,31.13,26550.0,19.8347,19.9242,19.8347,19.905,26550.0
2013-02-27 09:45:00,31.13,31.15,31.06,31.07,18000.0,19.905,19.9178,19.8603,19.8667,18000.0
2013-02-27 09:50:00,31.07,31.15,31.06,31.15,24900.0,19.8667,19.9178,19.8603,19.9178,24900.0
2013-02-27 09:55:00,31.15,31.19,31.13,31.14,19350.0,19.9178,19.9434,19.905,19.9114,19350.0
2013-02-27 10:00:00,31.15,31.21,31.15,31.16,15900.0,19.9178,19.9562,19.9178,19.9242,15900.0
2013-02-27 10:05:00,31.17,31.23,31.13,31.19,17100.0,19.9306,19.969,19.905,19.9434,17100.0
2013-02-27 10:10:00,31.19,31.24,31.18,31.21,16950.0,19.9434,19.9754,19.937,19.9562,16950.0
2013-02-27 10:15:00,31.23,31.27,31.23,31.25,11850.0,19.969,19.9946,19.969,19.9818,11850.0
2013-02-27 10:20:00,31.26,31.42,31.26,31.41,26550.0,19.9882,20.0905,19.9882,20.0841,26550.0
2013-02-27 10:25:00,31.41,31.42,31.34,31.35,14100.0,20.0841,20.0905,20.0393,20.0457,14100.0
2013-02-27 10:30:00,31.36,31.4,31.34,31.39,21900.0,20.0521,20.0777,20.0393,20.0713,21900.0
2013-02-27 10:35:00,31.39,31.45,31.38,31.45,29550.0,20.0713,20.1097,20.0649,20.1097,29550.0
2013-02-27 10:40:00,31.45,31.51,31.44,31.46,30000.0,20.1097,20.148,20.1033,20.116,30000.0
2013-02-27 10:45:00,31.47,31.49,31.36,31.37,20700.0,20.1224,20.1352,20.0521,20.0585,20700.0
2013-02-27 10:50:00,31.37,31.39,31.35,31.37,12000.0,20.0585,20.0713,20.0457,20.0585,12000.0
2013-02-27 10:55:00,31.36,31.36,31.32,31.33,12000.0,20.0521,20.0521,20.0265,20.0329,12000.0
2013-02-27 11:00:00,31.33,31.44,31.33,31.44,25950.0,20.0329,20.1033,20.0329,20.1033,25950.0
2013-02-27 11:05:00,31.44,31.47,31.43,31.46,13800.0,20.1033,20.1224,20.0969,20.116,13800.0
2013-02-27 11:10:00,31.47,31.51,31.45,31.51,28950.0,20.1224,20.148,20.1097,20.148,28950.0
2013-02-27 11:15:00,31.51,31.53,31.49,31.52,27150.0,20.148,20.1608,20.1352,20.1544,27150.0
2013-02-27 11:20:00,31.52,31.55,31.47,31.51,40050.0,20.1544,20.1736,20.1224,20.148,40050.0
2013-02-27 11:25:00,31.51,31.52,31.49,31.51,21150.0,20.148,20.1544,20.1352,20.148,21150.0
2013-02-27 11:30:00,31.51,31.54,31.47,31.47,28500.0,20.148,20.1672,20.1224,20.1224,28500.0
2013-02-27 11:35:00,31.48,31.53,31.48,31.53,13500.0,20.1288,20.1608,20.1288,20.1608,13500.0
2013-02-27 11:40:00,31.54,31.58,31.48,31.48,34200.0,20.1672,20.1928,20.1288,20.1288,34200.0
2013-02-27 11:45:00,31.49,31.5,31.46,31.46,12900.0,20.1352,20.1416,20.116,20.116,12900.0
2013-02-27 11:50:00,31.47,31.49,31.46,31.49,16950.0,20.1224,20.1352,20.116,20.1352,16950.0
2013-02-27 11:55:00,31.48,31.51,31.47,31.49,17250.0,20.1288,20.148,20.1224,20.1352,17250.0
2013-02-27 12:00:00,31.49,31.49,31.45,31.47,14700.0,20.1352,20.1352,20.1097,20.1224,14700.0
2013-02-27 12:05:00,31.47,31.51,31.47,31.49,14850.0,20.1224,20.148,20.1224,20.1352,14850.0
2013-02-27 12:10:00,31.49,31.49,31.45,31.46,9150.0,20.1352,20.1352,20.1097,20.116,9150.0
2013-02-27 12:15:00,31.47,31.5,31.47,31.48,9750.0,20.1224,20.1416,20.1224,20.1288,9750.0
2013-02-27 12:20:00,31.49,31.55,31.49,31.52,25950.0,20.1352,20.1736,20.1352,20.1544,25950.0
2013-02-27 12:25:00,31.52,31.55,31.51,31.53,12600.0,20.1544,20.1736,20.148,20.1608,12600.0
2013-02-27 12:30:00,31.53,31.57,31.53,31.56,24450.0,20.1608,20.1864,20.1608,20.18,24450.0
2013-02-27 12:35:00,31.56,31.56,31.53,31.53,9150.0,20.18,20.18,20.1608,20.1608,9150.0
2013-02-27 12:40:00,31.53,31.53,31.51,31.51,8850.0,20.1608,20.1608,20.148,20.148,8850.0
2013-02-27 12:45:00,31.51,31.53,31.5,31.52,15450.0,20.148,20.1608,20.1416,20.1544,15450.0
2013-02-27 12:50:00,31.53,31.53,31.48,31.48,14550.0,20.1608,20.1608,20.1288,20.1288,14550.0
2013-02-27 12:55:00,31.48,31.55,31.47,31.53,36900.0,20.1288,20.1736,20.1224,20.1608,36900.0
2013-02-27 13:00:00,31.53,31.54,31.49,31.51,16200.0,20.1608,20.1672,20.1352,20.148,16200.0
2013-02-27 13:05:00,31.52,31.53,31.51,31.53,22200.0,20.1544,20.1608,20.148,20.1608,22200.0
2013-02-27 13:10:00,31.51,31.55,31.5,31.53,22200.0,20.148,20.1736,20.1416,20.1608,22200.0
2013-02-27 13:15:00,31.53,31.53,31.52,31.52,12150.0,20.1608,20.1608,20.1544,20.1544,12150.0
2013-02-27 13:20:00,31.52,31.54,31.51,31.53,20700.0,20.1544,20.1672,20.148,20.1608,20700.0
2013-02-27 13:25:00,31.53,31.54,31.52,31.53,10950.0,20.1608,20.1672,20.1544,20.1608,10950.0
2013-02-27 13:30:00,31.54,31.56,31.53,31.55,24000.0,20.1672,20.18,20.1608,20.1736,24000.0
2013-02-27 13:35:00,31.56,31.59,31.55,31.57,21150.0,20.18,20.1992,20.1736,20.1864,21150.0
2013-02-27 13:40:00,31.57,31.58,31.55,31.57,11700.0,20.1864,20.1928,20.1736,20.1864,11700.0
2013-02-27 13:45:00,31.57,31.59,31.54,31.56,16500.0,20.1864,20.1992,20.1672,20.18,16500.0
2013-02-27 13:50:00,31.56,31.57,31.55,31.55,12150.0,20.18,20.1864,20.1736,20.1736,12150.0
2013-02-27 13:55:00,31.55,31.55,31.52,31.54,11850.0,20.1736,20.1736,20.1544,20.1672,11850.0
2013-02-27 14:00:00,31.54,31.56,31.51,31.56,18750.0,20.1672,20.18,20.148,20.18,18750.0
2013-02-27 14:05:00,31.56,31.57,31.54,31.57,11100.0,20.18,20.1864,20.1672,20.1864,11100.0
2013-02-27 14:10:00,31.57,31.63,31.57,31.62,30450.0,20.1864,20.2247,20.1864,20.2184,30450.0
2013-02-27 14:15:00,31.61,31.62,31.58,31.58,13650.0,20.212,20.2184,20.1928,20.1928,13650.0
2013-02-27 14:20:00,31.59,31.66,31.59,31.66,25200.0,20.1992,20.2439,20.1992,20.2439,25200.0
2013-02-27 14:25:00,31.66,31.69,31.65,31.65,14250.0,20.2439,20.2631,20.2375,20.2375,14250.0
2013-02-27 14:30:00,31.64,31.67,31.63,31.65,19500.0,20.2311,20.2503,20.2247,20.2375,19500.0
2013-02-27 14:35:00,31.65,31.66,31.63,31.65,17100.0,20.2375,20.2439,20.2247,20.2375,17100.0
2013-02-27 14:40:00,31.66,31.66,31.61,31.65,15750.0,20.2439,20.2439,20.212,20.2375,15750.0
2013-02-27 14:45:00,31.65,31.71,31.65,31.71,27300.0,20.2375,20.2759,20.2375,20.2759,27300.0
2013-02-27 14:50:00,31.71,31.71,31.67,31.7,25050.0,20.2759,20.2759,20.2503,20.2695,25050.0
2013-02-27 14:55:00,31.7,31.72,31.67,31.7,30150.0,20.2695,20.2823,20.2503,20.2695,30150.0
2013-02-27 15:00:00,31.7,31.7,31.65,31.65,12000.0,20.2695,20.2695,20.2375,20.2375,12000.0
2013-02-27 15:05:00,31.65,31.69,31.64,31.69,16650.0,20.2375,20.2631,20.2311,20.2631,16650.0
2013-02-27 15:10:00,31.69,31.73,31.66,31.73,30150.0,20.2631,20.2887,20.2439,20.2887,30150.0
2013-02-27 15:15:00,31.73,31.76,31.72,31.75,32550.0,20.2887,20.3079,20.2823,20.3015,32550.0
2013-02-27 15:20:00,31.77,31.77,31.73,31.75,23400.0,20.3143,20.3143,20.2887,20.3015,23400.0
2013-02-27 15:25:00,31.75,31.78,31.71,31.73,40950.0,20.3015,20.3207,20.2759,20.2887,40950.0
2013-02-27 15:30:00,31.74,31.77,31.73,31.77,21000.0,20.2951,20.3143,20.2887,20.3143,21000.0
2013-02-27 15:35:00,31.77,31.79,31.75,31.77,33450.0,20.3143,20.3271,20.3015,20.3143,33450.0
2013-02-27 15:40:00,31.78,31.79,31.71,31.75,62550.0,20.3207,20.3271,20.2759,20.3015,62550.0
2013-02-27 15:45:00,31.76,31.76,31.69,31.71,34800.0,20.3079,20.3079,20.2631,20.2759,34800.0
2013-02-27 15:50:00,31.73,31.74,31.68,31.69,71250.0,20.2887,20.2951,20.2567,20.2631,71250.0
2013-02-27 15:55:00,31.69,31.71,31.62,31.62,147600.0,20.2631,20.2759,20.2184,20.2184,147600.0
2013-02-28 09:30:00,31.53,31.75,31.53,31.75,30900.0,20.1608,20.3015,20.1608,20.3015,30900.0
2013-02-28 09:35:00,31.75,31.79,31.69,31.7,49050.0,20.3015,20.3271,20.2631,20.2695,49050.0
2013-02-28 09:40:00,31.7,31.87,31.64,31.87,76950.0,20.2695,20.3782,20.2311,20.3782,76950.0
2013-02-28 09:45:00,31.87,32.0,31.86,31.99,69900.0,20.3782,20.4613,20.3718,20.4549,69900.0
2013-02-28 09:50:00,31.97,32.0,31.91,31.91,41100.0,20.4422,20.4613,20.4038,20.4038,41100.0
2013-02-28 09:55:00,31.91,31.98,31.88,31.97,16050.0,20.4038,20.4485,20.3846,20.4422,16050.0
2013-02-28 10:00:00,31.97,31.97,31.85,31.87,39150.0,20.4422,20.4422,20.3654,20.3782,39150.0
2013-02-28 10:05:00,31.87,31.96,31.87,31.95,20850.0,20.3782,20.4358,20.3782,20.4294,20850.0
2013-02-28 10:10:00,31.96,31.96,31.93,31.96,15300.0,20.4358,20.4358,20.4166,20.4358,15300.0
2013-02-28 10:15:00,31.96,32.0,31.93,31.95,45450.0,20.4358,20.4613,20.4166,20.4294,45450.0
2013-02-28 10:20:00,31.96,32.01,31.95,31.95,38100.0,20.4358,20.4677,20.4294,20.4294,38100.0
2013-02-28 10:25:00,31.95,31.97,31.91,31.95,14400.0,20.4294,20.4422,20.4038,20.4294,14400.0
2013-02-28 10:30:00,31.96,31.96,31.89,31.91,10950.0,20.4358,20.4358,20.391,20.4038,10950.0
2013-02-28 10:35:00,31.91,31.94,31.87,31.88,12000.0,20.4038,20.423,20.3782,20.3846,12000.0
2013-02-28 10:40:00,31.87,31.89,31.83,31.86,15450.0,20.3782,20.391,20.3526,20.3718,15450.0
2013-02-28 10:45:00,31.85,31.87,31.81,31.81,22650.0,20.3654,20.3782,20.3398,20.3398,22650.0
2013-02-28 10:50:00,31.8,31.8,31.76,31.76,7350.0,20.3335,20.3335,20.3079,20.3079,7350.0
2013-02-28 10:55:00,31.77,31.77,31.73,31.76,5700.0,20.3143,20.3143,20.2887,20.3079,5700.0
2013-02-28 11:00:00,31.76,31.83,31.74,31.82,20250.0,20.3079,20.3526,20.2951,20.3462,20250.0
2013-02-28 11:05:00,31.83,31.87,31.83,31.85,28800.0,20.3526,20.3782,20.3526,20.3654,28800.0
2013-02-28 11:10:00,31.85,31.88,31.84,31.84,15300.0,20.3654,20.3846,20.359,20.359,15300.0
2013-02-28 11:15:00,31.83,31.88,31.83,31.84,9600.0,20.3526,20.3846,20.3526,20.359,9600.0
2013-02-28 11:20:00,31.84,31.85,31.81,31.83,13500.0,20.359,20.3654,20.3398,20.3526,13500.0
2013-02-28 11:25:00,31.83,31.87,31.83,31.86,9600.0,20.3526,20.3782,20.3526,20.3718,9600.0
2013-02-28 11:30:00,31.87,31.89,31.82,31.85,36000.0,20.3782,20.391,20.3462,20.3654,36000.0
2013-02-28 11:35:00,31.85,31.87,31.79,31.8,18150.0,20.3654,20.3782,20.3271,20.3335,18150.0
2013-02-28 11:40:00,31.8,31.82,31.79,31.8,8100.0,20.3335,20.3462,20.3271,20.3335,8100.0
2013-02-28 11:45:00,31.81,31.81,31.79,31.81,4500.0,20.3398,20.3398,20.3271,20.3398,4500.0
2013-02-28 11:50:00,31.81,31.81,31.77,31.77,6600.0,20.3398,20.3398,20.3143,20.3143,6600.0
2013-02-28 11:55:00,31.77,31.77,31.74,31.75,6450.0,20.3143,20.3143,20.2951,20.3015,6450.0
2013-02-28 12:00:00,31.75,31.75,31.71,31.73,33300.0,20.3015,20.3015,20.2759,20.2887,33300.0
2013-02-28 12:05:00,31.73,31.73,31.69,31.7,21300.0,20.2887,20.2887,20.2631,20.2695,21300.0
2013-02-28 12:10:00,31.7,31.73,31.69,31.7,18300.0,20.2695,20.2887,20.2631,20.2695,18300.0
2013-02-28 12:15:00,31.71,31.73,31.69,31.69,4200.0,20.2759,20.2887,20.2631,20.2631,4200.0
2013-02-28 12:20:00,31.69,31.73,31.69,31.73,8100.0,20.2631,20.2887,20.2631,20.2887,8100.0
2013-02-28 12:25:00,31.72,31.72,31.69,31.71,12300.0,20.2823,20.2823,20.2631,20.2759,12300.0
2013-02-28 12:30:00,31.71,31.71,31.69,31.69,23250.0,20.2759,20.2759,20.2631,20.2631,23250.0
2013-02-28 12:35:00,31.7,31.76,31.7,31.74,22350.0,20.2695,20.3079,20.2695,20.2951,22350.0
2013-02-28 12:40:00,31.74,31.8,31.74,31.79,16050.0,20.2951,20.3335,20.2951,20.3271,16050.0
2013-02-28 12:45:00,31.79,31.8,31.77,31.77,8550.0,20.3271,20.3335,20.3143,20.3143,8550.0
2013-02-28 12:50:00,31.77,31.78,31.75,31.75,8100.0,20.3143,20.3207,20.3015,20.3015,8100.0
2013-02-28 12:55:00,31.75,31.76,31.73,31.73,13200.0,20.3015,20.3079,20.2887,20.2887,13200.0
2013-02-28 13:00:00,31.73,31.77,31.73,31.77,28350.0,20.2887,20.3143,20.2887,20.3143,28350.0
2013-02-28 13:05:00,31.76,31.79,31.76,31.78,6600.0,20.3079,20.3271,20.3079,20.3207,6600.0
2013-02-28 13:10:00,31.78,31.81,31.76,31.78,9750.0,20.3207,20.3398,20.3079,20.3207,9750.0
2013-02-28 13:15:00,31.79,31.82,31.77,31.82,9450.0,20.3271,20.3462,20.3143,20.3462,9450.0
2013-02-28 13:20:00,31.81,31.86,31.8,31.84,28650.0,20.3398,20.3718,20.3335,20.359,28650.0
2013-02-28 13:25:00,31.85,31.88,31.84,31.85,16500.0,20.3654,20.3846,20.359,20.3654,16500.0
2013-02-28 13:30:00,31.85,31.85,31.82,31.83,6000.0,20.3654,20.3654,20.3462,20.3526,6000.0
2013-02-28 13:35:00,31.83,31.85,31.81,31.82,10050.0,20.3526,20.3654,20.3398,20.3462,10050.0
2013-02-28 13:40:00,31.81,31.81,31.77,31.8,9900.0,20.3398,20.3398,20.3143,20.3335,9900.0
2013-02-28 13:45:00,31.79,31.83,31.79,31.83,11100.0,20.3271,20.3526,20.3271,20.3526,11100.0
2013-02-28 13:50:00,31.84,31.84,31.79,31.83,33000.0,20.359,20.359,20.3271,20.3526,33000.0
2013-02-28 13:55:00,31.84,31.85,31.8,31.81,21750.0,20.359,20.3654,20.3335,20.3398,21750.0
2013-02-28 14:00:00,31.81,31.83,31.81,31.83,5250.0,20.3398,20.3526,20.3398,20.3526,5250.0
2013-02-28 14:05:00,31.82,31.85,31.82,31.85,13350.0,20.3462,20.3654,20.3462,20.3654,13350.0
2013-02-28 14:10:00,31.85,31.86,31.83,31.85,13950.0,20.3654,20.3718,20.3526,20.3654,13950.0
2013-02-28 14:15:00,31.85,31.87,31.83,31.85,22200.0,20.3654,20.3782,20.3526,20.3654,22200.0
2013-02-28 14:20:00,31.85,31.88,31.84,31.88,7650.0,20.3654,20.3846,20.359,20.3846,7650.0
2013-02-28 14:25:00,31.88,31.88,31.84,31.85,12900.0,20.3846,20.3846,20.359,20.3654,12900.0
2013-02-28 14:30:00,31.85,31.87,31.81,31.81,14100.0,20.3654,20.3782,20.3398,20.3398,14100.0
2013-02-28 14:35:00,31.8,31.81,31.79,31.79,10200.0,20.3335,20.3398,20.3271,20.3271,10200.0
2013-02-28 14:40:00,31.79,31.8,31.77,31.8,10200.0,20.3271,20.3335,20.3143,20.3335,10200.0
2013-02-28 14:45:00,31.79,31.8,31.77,31.79,10950.0,20.3271,20.3335,20.3143,20.3271,10950.0
2013-02-28 14:50:00,31.78,31.79,31.76,31.79,9450.0,20.3207,20.3271,20.3079,20.3271,9450.0
2013-02-28 14:55:00,31.79,31.79,31.77,31.77,11400.0,20.3271,20.3271,20.3143,20.3143,11400.0
2013-02-28 15:00:00,31.77,31.78,31.76,31.76,9750.0,20.3143,20.3207,20.3079,20.3079,9750.0
2013-02-28 15:05:00,31.75,31.77,31.72,31.77,19950.0,20.3015,20.3143,20.2823,20.3143,19950.0
2013-02-28 15:10:00,31.77,31.79,31.75,31.75,10650.0,20.3143,20.3271,20.3015,20.3015,10650.0
2013-02-28 15:15:00,31.74,31.76,31.71,31.75,14700.0,20.2951,20.3079,20.2759,20.3015,14700.0
2013-02-28 15:20:00,31.77,31.79,31.75,31.77,18450.0,20.3143,20.3271,20.3015,20.3143,18450.0
2013-02-28 15:25:00,31.78,31.79,31.75,31.77,15900.0,20.3207,20.3271,20.3015,20.3143,15900.0
2013-02-28 15:30:00,31.77,31.79,31.77,31.77,27900.0,20.3143,20.3271,20.3143,20.3143,27900.0
2013-02-28 15:35:00,31.77,31.79,31.75,31.79,26100.0,20.3143,20.3271,20.3015,20.3271,26100.0
2013-02-28 15:40:00,31.79,31.79,31.74,31.75,30900.0,20.3271,20.3271,20.2951,20.3015,30900.0
2013-02-28 15:45:00,31.75,31.79,31.72,31.77,44850.0,20.3015,20.3271,20.2823,20.3143,44850.0
2013-02-28 15:50:00,31.77,31.77,31.73,31.74,79800.0,20.3143,20.3143,20.2887,20.2951,79800.0
2013-02-28 15:55:00,31.74,31.75,31.59,31.63,231450.0,20.2951,20.3015,20.1992,20.2247,231450.0
2013-03-01 09:30:00,31.49,31.56,31.13,31.24,79950.0,20.1352,20.18,19.905,19.9754,79950.0
2013-03-01 09:35:00,31.22,31.26,31.1,31.11,72150.0,19.9626,19.9882,19.8859,19.8923,72150.0
2013-03-01 09:40:00,31.11,31.21,31.1,31.19,37200.0,19.8923,19.9562,19.8859,19.9434,37200.0
2013-03-01 09:45:00,31.21,31.27,31.16,31.27,35250.0,19.9562,19.9946,19.9242,19.9946,35250.0
2013-03-01 09:50:00,31.27,31.29,31.23,31.29,37050.0,19.9946,20.0073,19.969,20.0073,37050.0
2013-03-01 09:55:00,31.31,31.36,31.25,31.27,29850.0,20.0201,20.0521,19.9818,19.9946,29850.0
2013-03-01 10:00:00,31.27,31.46,31.27,31.42,32100.0,19.9946,20.116,19.9946,20.0905,32100.0
2013-03-01 10:05:00,31.42,31.51,31.42,31.49,50400.0,20.0905,20.148,20.0905,20.1352,50400.0
2013-03-01 10:10:00,31.49,31.49,31.41,31.43,25650.0,20.1352,20.1352,20.0841,20.0969,25650.0
2013-03-01 10:15:00,31.43,31.43,31.32,31.33,38250.0,20.0969,20.0969,20.0265,20.0329,38250.0
2013-03-01 10:20:00,31.32,31.32,31.22,31.22,31500.0,20.0265,20.0265,19.9626,19.9626,31500.0
2013-03-01 10:25:00,31.23,31.27,31.21,31.27,37200.0,19.969,19.9946,19.9562,19.9946,37200.0
2013-03-01 10:30:00,31.28,31.33,31.25,31.31,41550.0,20.001,20.0329,19.9818,20.0201,41550.0
2013-03-01 10:35:00,31.31,31.38,31.31,31.33,33000.0,20.0201,20.0649,20.0201,20.0329,33000.0
2013-03-01 10:40:00,31.35,31.43,31.34,31.43,32550.0,20.0457,20.0969,20.0393,20.0969,32550.0
2013-03-01 10:45:00,31.43,31.43,31.35,31.35,16800.0,20.0969,20.0969,20.0457,20.0457,16800.0
2013-03-01 10:50:00,31.35,31.39,31.35,31.39,17250.0,20.0457,20.0713,20.0457,20.0713,17250.0
2013-03-01 10:55:00,31.39,31.47,31.39,31.47,28050.0,20.0713,20.1224,20.0713,20.1224,28050.0
2013-03-01 11:00:00,31.47,31.52,31.43,31.43,24000.0,20.1224,20.1544,20.0969,20.0969,24000.0
2013-03-01 11:05:00,31.43,31.48,31.43,31.44,36000.0,20.0969,20.1288,20.0969,20.1033,36000.0
2013-03-01 11:10:00,31.45,31.48,31.43,31.44,37950.0,20.1097,20.1288,20.0969,20.1033,37950.0
2013-03-01 11:15:00,31.43,31.43,31.32,31.33,26700.0,20.0969,20.0969,20.0265,20.0329,26700.0
2013-03-01 11:20:00,31.33,31.33,31.29,31.32,45150.0,20.0329,20.0329,20.0073,20.0265,45150.0
2013-03-01 11:25:00,31.33,31.35,31.29,31.29,30750.0,20.0329,20.0457,20.0073,20.0073,30750.0
2013-03-01 11:30:00,31.29,31.3,31.27,31.29,30300.0,20.0073,20.0137,19.9946,20.0073,30300.0
2013-03-01 11:35:00,31.29,31.33,31.25,31.33,92400.0,20.0073,20.0329,19.9818,20.0329,92400.0
2013-03-01 11:40:00,31.33,31.34,31.25,31.3,55500.0,20.0329,20.0393,19.9818,20.0137,55500.0
2013-03-01 11:45:00,31.3,31.3,31.24,31.24,19950.0,20.0137,20.0137,19.9754,19.9754,19950.0
2013-03-01 11:50:00,31.25,31.29,31.22,31.25,23250.0,19.9818,20.0073,19.9626,19.9818,23250.0
2013-03-01 11:55:00,31.24,31.33,31.24,31.32,20550.0,19.9754,20.0329,19.9754,20.0265,20550.0
2013-03-01 12:00:00,31.33,31.41,31.32,31.41,19350.0,20.0329,20.0841,20.0265,20.0841,19350.0
2013-03-01 12:05:00,31.41,31.43,31.39,31.43,11700.0,20.0841,20.0969,20.0713,20.0969,11700.0
2013-03-01 12:10:00,31.42,31.44,31.42,31.44,9300.0,20.0905,20.1033,20.0905,20.1033,9300.0
2013-03-01 12:15:00,31.43,31.49,31.43,31.49,16050.0,20.0969,20.1352,20.0969,20.1352,16050.0
2013-03-01 12:20:00,31.48,31.5,31.45,31.48,18000.0,20.1288,20.1416,20.1097,20.1288,18000.0
2013-03-01 12:25:00,31.47,31.48,31.43,31.43,23100.0,20.1224,20.1288,20.0969,20.0969,23100.0
2013-03-01 12:30:00,31.43,31.47,31.39,31.39,24750.0,20.0969,20.1224,20.0713,20.0713,24750.0
2013-03-01 12:35:00,31.39,31.41,31.37,31.41,24600.0,20.0713,20.0841,20.0585,20.0841,24600.0
2013-03-01 12:40:00,31.42,31.42,31.41,31.41,14250.0,20.0905,20.0905,20.0841,20.0841,14250.0
2013-03-01 12:45:00,31.41,31.41,31.37,31.37,6750.0,20.0841,20.0841,20.0585,20.0585,6750.0
2013-03-01 12:50:00,31.37,31.4,31.37,31.39,24450.0,20.0585,20.0777,20.0585,20.0713,24450.0
2013-03-01 12:55:00,31.39,31.44,31.39,31.42,25800.0,20.0713,20.1033,20.0713,20.0905,25800.0
2013-03-01 13:00:00,31.41,31.42,31.39,31.4,14400.0,20.0841,20.0905,20.0713,20.0777,14400.0
2013-03-01 13:05:00,31.4,31.4,31.32,31.33,35400.0,20.0777,20.0777,20.0265,20.0329,35400.0
2013-03-01 13:10:00,31.33,31.37,31.33,31.37,19950.0,20.0329,20.0585,20.0329,20.0585,19950.0
2013-03-01 13:15:00,31.37,31.4,31.33,31.35,26250.0,20.0585,20.0777,20.0329,20.0457,26250.0
2013-03-01 13:20:00,31.35,31.38,31.35,31.38,25950.0,20.0457,20.0649,20.0457,20.0649,25950.0
2013-03-01 13:25:00,31.38,31.39,31.36,31.39,25050.0,20.0649,20.0713,20.0521,20.0713,25050.0
2013-03-01 13:30:00,31.39,31.39,31.35,31.36,27000.0,20.0713,20.0713,20.0457,20.0521,27000.0
2013-03-01 13:35:00,31.35,31.35,31.34,31.35,11850.0,20.0457,20.0457,20.0393,20.0457,11850.0
2013-03-01 13:40:00,31.35,31.39,31.35,31.36,30150.0,20.0457,20.0713,20.0457,20.0521,30150.0
2013-03-01 13:45:00,31.36,31.36,31.31,31.32,21450.0,20.0521,20.0521,20.0201,20.0265,21450.0
2013-03-01 13:50:00,31.31,31.32,31.29,31.31,54300.0,20.0201,20.0265,20.0073,20.0201,54300.0
2013-03-01 13:55:00,31.3,31.33,31.3,31.33,28350.0,20.0137,20.0329,20.0137,20.0329,28350.0
2013-03-01 14:00:00,31.33,31.39,31.33,31.39,29700.0,20.0329,20.0713,20.0329,20.0713,29700.0
2013-03-01 14:05:00,31.39,31.42,31.39,31.4,16950.0,20.0713,20.0905,20.0713,20.0777,16950.0
2013-03-01 14:10:00,31.39,31.39,31.36,31.39,84300.0,20.0713,20.0713,20.0521,20.0713,84300.0
2013-03-01 14:15:00,31.38,31.38,31.35,31.37,43050.0,20.0649,20.0649,20.0457,20.0585,43050.0
2013-03-01 14:20:00,31.38,31.4,31.33,31.33,16500.0,20.0649,20.0777,20.0329,20.0329,16500.0
2013-03-01 14:25:00,31.33,31.33,31.29,31.31,24150.0,20.0329,20.0329,20.0073,20.0201,24150.0
2013-03-01 14:30:00,31.31,31.31,31.28,31.28,17100.0,20.0201,20.0201,20.001,20.001,17100.0
2013-03-01 14:35:00,31.28,31.34,31.28,31.29,27000.0,20.001,20.0393,20.001,20.0073,27000.0
2013-03-01 14:40:00,31.3,31.32,31.29,31.31,21600.0,20.0137,20.0265,20.0073,20.0201,21600.0
2013-03-01 14:45:00,31.31,31.31,31.26,31.26,20700.0,20.0201,20.0201,19.9882,19.9882,20700.0
2013-03-01 14:50:00,31.25,31.25,31.23,31.25,18150.0,19.9818,19.9818,19.969,19.9818,18150.0
2013-03-01 14:55:00,31.25,31.25,31.21,31.25,40050.0,19.9818,19.9818,19.9562,19.9818,40050.0
2013-03-01 15:00:00,31.25,31.26,31.23,31.23,40800.0,19.9818,19.9882,19.969,19.969,40800.0
2013-03-01 15:05:00,31.22,31.27,31.21,31.25,46800.0,19.9626,19.9946,19.9562,19.9818,46800.0
2013-03-01 15:10:00,31.25,31.26,31.22,31.25,39300.0,19.9818,19.9882,19.9626,19.9818,39300.0
2013-03-01 15:15:00,31.25,31.25,31.23,31.23,26400.0,19.9818,19.9818,19.969,19.969,26400.0
2013-03-01 15:20:00,31.23,31.23,31.19,31.2,59550.0,19.969,19.969,19.9434,19.9498,59550.0
2013-03-01 15:25:00,31.2,31.23,31.2,31.21,36600.0,19.9498,19.969,19.9498,19.9562,36600.0
2013-03-01 15:30:00,31.21,31.24,31.21,31.23,42750.0,19.9562,19.9754,19.9562,19.969,42750.0
2013-03-01 15:35:00,31.23,31.26,31.23,31.24,36600.0,19.969,19.9882,19.969,19.9754,36600.0
2013-03-01 15:40:00,31.25,31.25,31.21,31.21,60450.0,19.9818,19.9818,19.9562,19.9562,60450.0
2013-03-01 15:45:00,31.21,31.31,31.21,31.31,101550.0,19.9562,20.0201,19.9562,20.0201,101550.0
2013-03-01 15:50:00,31.31,31.33,31.27,31.27,111300.0,20.0201,20.0329,19.9946,19.9946,111300.0
2013-03-01 15:55:00,31.27,31.32,31.26,31.3,213750.0,19.9946,20.0265,19.9882,20.0137,213750.0
2013-03-04 09:30:00,31.27,31.27,31.02,31.07,30600.0,19.9946,19.9946,19.8347,19.8667,30600.0
2013-03-04 09:35:00,31.11,31.12,30.99,31.01,28950.0,19.8923,19.8986,19.8155,19.8283,28950.0
2013-03-04 09:40:00,31.01,31.1,31.0,31.03,25350.0,19.8283,19.8859,19.8219,19.8411,25350.0
2013-03-04 09:45:00,31.01,31.01,30.91,30.91,139050.0,19.8283,19.8283,19.7644,19.7644,139050.0
2013-03-04 09:50:00,30.91,30.95,30.9,30.94,58350.0,19.7644,19.7899,19.758,19.7836,58350.0
2013-03-04 09:55:00,30.94,30.94,30.87,30.91,58200.0,19.7836,19.7836,19.7388,19.7644,58200.0
2013-03-04 10:00:00,30.91,30.95,30.89,30.92,42000.0,19.7644,19.7899,19.7516,19.7708,42000.0
2013-03-04 10:05:00,30.93,30.94,30.9,30.9,51150.0,19.7772,19.7836,19.758,19.758,51150.0
2013-03-04 10:10:00,30.91,30.91,30.79,30.8,58950.0,19.7644,19.7644,19.6876,19.694,58950.0
2013-03-04 10:15:00,30.8,30.85,30.79,30.83,32100.0,19.694,19.726,19.6876,19.7132,32100.0
2013-03-04 10:20:00,30.84,30.87,30.78,30.81,42600.0,19.7196,19.7388,19.6812,19.7004,42600.0
2013-03-04 10:25:00,30.82,30.86,30.81,30.83,34800.0,19.7068,19.7324,19.7004,19.7132,34800.0
2013-03-04 10:30:00,30.84,30.91,30.83,30.91,19950.0,19.7196,19.7644,19.7132,19.7644,19950.0
2013-03-04 10:35:00,30.91,30.91,30.85,30.89,51450.0,19.7644,19.7644,19.726,19.7516,51450.0
2013-03-04 10:40:00,30.89,30.93,30.89,30.9,32550.0,19.7516,19.7772,19.7516,19.758,32550.0
2013-03-04 10:45:00,30.9,30.93,30.88,30.88,27300.0,19.758,19.7772,19.7452,19.7452,27300.0
2013-03-04 10:50:00,30.89,30.91,30.87,30.89,18600.0,19.7516,19.7644,19.7388,19.7516,18600.0
2013-03-04 10:55:00,30.89,30.89,30.83,30.89,21900.0,19.7516,19.7516,19.7132,19.7516,21900.0
2013-03-04 11:00:00,30.88,30.94,30.85,30.94,79200.0,19.7452,19.7836,19.726,19.7836,79200.0
2013-03-04 11:05:00,30.93,30.94,30.87,30.87,33750.0,19.7772,19.7836,19.7388,19.7388,33750.0
2013-03-04 11:10:00,30.87,30.9,30.86,30.87,46500.0,19.7388,19.758,19.7324,19.7388,46500.0
2013-03-04 11:15:00,30.87,30.93,30.87,30.93,39750.0,19.7388,19.7772,19.7388,19.7772,39750.0
2013-03-04 11:20:00,30.94,30.94,30.87,30.89,25050.0,19.7836,19.7836,19.7388,19.7516,25050.0
2013-03-04 11:25:00,30.9,30.92,30.87,30.89,24300.0,19.758,19.7708,19.7388,19.7516,24300.0
2013-03-04 11:30:00,30.89,30.93,30.86,30.86,25050.0,19.7516,19.7772,19.7324,19.7324,25050.0
2013-03-04 11:35:00,30.86,30.89,30.85,30.87,31350.0,19.7324,19.7516,19.726,19.7388,31350.0
2013-03-04 11:40:00,30.87,30.87,30.84,30.85,24600.0,19.7388,19.7388,19.7196,19.726,24600.0
2013-03-04 11:45:00,30.85,30.87,30.84,30.84,13500.0,19.726,19.7388,19.7196,19.7196,13500.0
2013-03-04 11:50:00,30.85,30.87,30.83,30.84,17700.0,19.726,19.7388,19.7132,19.7196,17700.0
2013-03-04 11:55:00,30.85,30.87,30.83,30.84,31950.0,19.726,19.7388,19.7132,19.7196,31950.0
2013-03-04 12:00:00,30.85,30.87,30.83,30.84,18750.0,19.726,19.7388,19.7132,19.7196,18750.0
2013-03-04 12:05:00,30.83,30.83,30.78,30.79,19050.0,19.7132,19.7132,19.6812,19.6876,19050.0
2013-03-04 12:10:00,30.78,30.81,30.77,30.81,30450.0,19.6812,19.7004,19.6749,19.7004,30450.0
2013-03-04 12:15:00,30.81,30.81,30.73,30.73,36600.0,19.7004,19.7004,19.6493,19.6493,36600.0
2013-03-04 12:20:00,30.74,30.74,30.68,30.68,31950.0,19.6557,19.6557,19.6173,19.6173,31950.0
2013-03-04 12:25:00,30.68,30.68,30.64,30.64,55050.0,19.6173,19.6173,19.5917,19.5917,55050.0
2013-03-04 12:30:00,30.64,30.66,30.61,30.62,82800.0,19.5917,19.6045,19.5725,19.5789,82800.0
2013-03-04 12:35:00,30.62,30.64,30.6,30.63,22350.0,19.5789,19.5917,19.5662,19.5853,22350.0
2013-03-04 12:40:00,30.63,30.7,30.63,30.7,37500.0,19.5853,19.6301,19.5853,19.6301,37500.0
2013-03-04 12:45:00,30.7,30.71,30.67,30.67,21900.0,19.6301,19.6365,19.6109,19.6109,21900.0
2013-03-04 12:50:00,30.68,30.68,30.63,30.63,33600.0,19.6173,19.6173,19.5853,19.5853,33600.0
2013-03-04 12:55:00,30.63,30.66,30.62,30.65,25650.0,19.5853,19.6045,19.5789,19.5981,25650.0
2013-03-04 13:00:00,30.65,30.66,30.61,30.62,27000.0,19.5981,19.6045,19.5725,19.5789,27000.0
2013-03-04 13:05:00,30.63,30.63,30.58,30.59,31800.0,19.5853,19.5853,19.5534,19.5598,31800.0
2013-03-04 13:10:00,30.59,30.61,30.59,30.61,31800.0,19.5598,19.5725,19.5598,19.5725,31800.0
2013-03-04 13:15:00,30.61,30.65,30.6,30.6,43950.0,19.5725,19.5981,19.5662,19.5662,43950.0
2013-03-04 13:20:00,30.61,30.68,30.61,30.65,35550.0,19.5725,19.6173,19.5725,19.5981,35550.0
2013-03-04 13:25:00,30.66,30.7,30.65,30.69,28800.0,19.6045,19.6301,19.5981,19.6237,28800.0
2013-03-04 13:30:00,30.7,30.75,30.7,30.73,36000.0,19.6301,19.6621,19.6301,19.6493,36000.0
2013-03-04 13:35:00,30.73,30.8,30.73,30.79,23250.0,19.6493,19.694,19.6493,19.6876,23250.0
2013-03-04 13:40:00,30.79,30.81,30.79,30.79,29250.0,19.6876,19.7004,19.6876,19.6876,29250.0
2013-03-04 13:45:00,30.79,30.83,30.79,30.81,34350.0,19.6876,19.7132,19.6876,19.7004,34350.0
2013-03-04 13:50:00,30.81,30.86,30.81,30.85,24450.0,19.7004,19.7324,19.7004,19.726,24450.0
2013-03-04 13:55:00,30.84,30.85,30.81,30.84,28500.0,19.7196,19.726,19.7004,19.7196,28500.0
2013-03-04 14:00:00,30.84,30.86,30.83,30.83,16650.0,19.7196,19.7324,19.7132,19.7132,16650.0
2013-03-04 14:05:00,30.83,30.85,30.83,30.85,24450.0,19.7132,19.726,19.7132,19.726,24450.0
2013-03-04 14:10:00,30.85,30.85,30.83,30.85,35850.0,19.726,19.726,19.7132,19.726,35850.0
2013-03-04 14:15:00,30.85,30.86,30.83,30.83,20850.0,19.726,19.7324,19.7132,19.7132,20850.0
2013-03-04 14:20:00,30.84,30.85,30.83,30.85,20850.0,19.7196,19.726,19.7132,19.726,20850.0
2013-03-04 14:25:00,30.85,30.94,30.85,30.93,46650.0,19.726,19.7836,19.726,19.7772,46650.0
2013-03-04 14:30:00,30.93,30.94,30.89,30.91,21750.0,19.7772,19.7836,19.7516,19.7644,21750.0
2013-03-04 14:35:00,30.9,30.94,30.9,30.91,21300.0,19.758,19.7836,19.758,19.7644,21300.0
2013-03-04 14:40:00,30.92,30.95,30.91,30.95,36600.0,19.7708,19.7899,19.7644,19.7899,36600.0
2013-03-04 14:45:00,30.94,30.97,30.94,30.97,15900.0,19.7836,19.8027,19.7836,19.8027,15900.0
2013-03-04 14:50:00,30.97,30.97,30.94,30.96,25650.0,19.8027,19.8027,19.7836,19.7963,25650.0
2013-03-04 14:55:00,30.96,30.99,30.96,30.97,24000.0,19.7963,19.8155,19.7963,19.8027,24000.0
2013-03-04 15:00:00,30.98,31.0,30.97,30.99,21000.0,19.8091,19.8219,19.8027,19.8155,21000.0
2013-03-04 15:05:00,30.99,30.99,30.96,30.96,28950.0,19.8155,19.8155,19.7963,19.7963,28950.0
2013-03-04 15:10:00,30.96,30.96,30.93,30.93,29700.0,19.7963,19.7963,19.7772,19.7772,29700.0
2013-03-04 15:15:00,30.93,30.95,30.93,30.93,36600.0,19.7772,19.7899,19.7772,19.7772,36600.0
2013-03-04 15:20:00,30.93,30.95,30.92,30.95,39450.0,19.7772,19.7899,19.7708,19.7899,39450.0
2013-03-04 15:25:00,30.95,30.99,30.95,30.97,33300.0,19.7899,19.8155,19.7899,19.8027,33300.0
2013-03-04 15:30:00,30.98,31.0,30.96,31.0,40650.0,19.8091,19.8219,19.7963,19.8219,40650.0
2013-03-04 15:35:00,31.0,31.0,30.95,30.97,33750.0,19.8219,19.8219,19.7899,19.8027,33750.0
2013-03-04 15:40:00,30.97,30.98,30.93,30.95,48000.0,19.8027,19.8091,19.7772,19.7899,48000.0
2013-03-04 15:45:00,30.95,31.16,30.95,31.14,389700.0,19.7899,19.9242,19.7899,19.9114,389700.0
2013-03-04 15:50:00,31.13,31.23,31.12,31.21,404850.0,19.905,19.969,19.8986,19.9562,404850.0
2013-03-04 15:55:00,31.21,31.27,31.16,31.23,470250.0,19.9562,19.9946,19.9242,19.969,470250.0
2013-03-05 09:30:00,31.52,32.14,31.52,32.03,167250.0,20.1544,20.5509,20.1544,20.4805,167250.0
2013-03-05 09:35:00,32.04,32.05,31.83,31.83,118200.0,20.4869,20.4933,20.3526,20.3526,118200.0
2013-03-05 09:40:00,31.83,31.9,31.71,31.77,107100.0,20.3526,20.3974,20.2759,20.3143,107100.0
2013-03-05 09:45:00,31.77,31.86,31.75,31.85,52050.0,20.3143,20.3718,20.3015,20.3654,52050.0
2013-03-05 09:50:00,31.84,31.96,31.83,31.95,38250.0,20.359,20.4358,20.3526,20.4294,38250.0
2013-03-05 09:55:00,31.96,32.0,31.93,32.0,52200.0,20.4358,20.4613,20.4166,20.4613,52200.0
2013-03-05 10:00:00,32.0,32.07,32.0,32.02,49800.0,20.4613,20.5061,20.4613,20.4741,49800.0
2013-03-05 10:05:00,32.03,32.03,31.95,31.95,43650.0,20.4805,20.4805,20.4294,20.4294,43650.0
2013-03-05 10:10:00,31.95,31.99,31.89,31.9,71700.0,20.4294,20.4549,20.391,20.3974,71700.0
2013-03-05 10:15:00,31.9,31.95,31.89,31.91,57150.0,20.3974,20.4294,20.391,20.4038,57150.0
2013-03-05 10:20:00,31.92,31.99,31.92,31.96,41250.0,20.4102,20.4549,20.4102,20.4358,41250.0
2013-03-05 10:25:00,31.95,32.14,31.95,32.13,104550.0,20.4294,20.5509,20.4294,20.5445,104550.0
2013-03-05 10:30:00,32.13,32.18,32.1,32.15,59250.0,20.5445,20.5764,20.5253,20.5572,59250.0
2013-03-05 10:35:00,32.15,32.17,32.12,32.15,149550.0,20.5572,20.57,20.5381,20.5572,149550.0
2013-03-05 10:40:00,32.15,32.27,32.15,32.23,166500.0,20.5572,20.634,20.5572,20.6084,166500.0
2013-03-05 10:45:00,32.23,32.27,32.22,32.25,39750.0,20.6084,20.634,20.602,20.6212,39750.0
2013-03-05 10:50:00,32.25,32.26,32.2,32.21,76200.0,20.6212,20.6276,20.5892,20.5956,76200.0
2013-03-05 10:55:00,32.21,32.23,32.19,32.21,55650.0,20.5956,20.6084,20.5828,20.5956,55650.0
2013-03-05 11:00:00,32.21,32.23,32.19,32.21,66150.0,20.5956,20.6084,20.5828,20.5956,66150.0
2013-03-05 11:05:00,32.21,32.33,32.21,32.32,75600.0,20.5956,20.6723,20.5956,20.6659,75600.0
2013-03-05 11:10:00,32.31,32.32,32.29,32.29,23700.0,20.6596,20.6659,20.6468,20.6468,23700.0
2013-03-05 11:15:00,32.29,32.31,32.25,32.29,52200.0,20.6468,20.6596,20.6212,20.6468,52200.0
2013-03-05 11:20:00,32.3,32.3,32.27,32.3,30900.0,20.6532,20.6532,20.634,20.6532,30900.0
2013-03-05 11:25:00,32.3,32.3,32.26,32.3,30300.0,20.6532,20.6532,20.6276,20.6532,30300.0
2013-03-05 11:30:00,32.3,32.32,32.29,32.3,46500.0,20.6532,20.6659,20.6468,20.6532,46500.0
2013-03-05 11:35:00,32.29,32.31,32.26,32.28,35400.0,20.6468,20.6596,20.6276,20.6404,35400.0
2013-03-05 11:40:00,32.28,32.29,32.27,32.27,28200.0,20.6404,20.6468,20.634,20.634,28200.0
2013-03-05 11:45:00,32.27,32.32,32.26,32.31,21300.0,20.634,20.6659,20.6276,20.6596,21300.0
2013-03-05 11:50:00,32.31,32.31,32.28,32.29,35550.0,20.6596,20.6596,20.6404,20.6468,35550.0
2013-03-05 11:55:00,32.29,32.31,32.26,32.26,43800.0,20.6468,20.6596,20.6276,20.6276,43800.0
2013-03-05 12:00:00,32.26,32.29,32.26,32.27,21900.0,20.6276,20.6468,20.6276,20.634,21900.0
2013-03-05 12:05:00,32.28,32.34,32.28,32.33,50700.0,20.6404,20.6787,20.6404,20.6723,50700.0
2013-03-05 12:10:00,32.33,32.34,32.29,32.3,54900.0,20.6723,20.6787,20.6468,20.6532,54900.0
2013-03-05 12:15:00,32.29,32.3,32.25,32.26,14850.0,20.6468,20.6532,20.6212,20.6276,14850.0
2013-03-05 12:20:00,32.26,32.27,32.25,32.25,17550.0,20.6276,20.634,20.6212,20.6212,17550.0
2013-03-05 12:25:00,32.25,32.27,32.25,32.27,23400.0,20.6212,20.634,20.6212,20.634,23400.0
2013-03-05 12:30:00,32.26,32.27,32.25,32.25,21450.0,20.6276,20.634,20.6212,20.6212,21450.0
2013-03-05 12:35:00,32.25,32.27,32.25,32.26,19350.0,20.6212,20.634,20.6212,20.6276,19350.0
2013-03-05 12:40:00,32.26,32.29,32.23,32.25,46650.0,20.6276,20.6468,20.6084,20.6212,46650.0
2013-03-05 12:45:00,32.25,32.29,32.25,32.29,19800.0,20.6212,20.6468,20.6212,20.6468,19800.0
2013-03-05 12:50:00,32.28,32.3,32.27,32.3,24750.0,20.6404,20.6532,20.634,20.6532,24750.0
2013-03-05 12:55:00,32.29,32.3,32.29,32.3,12900.0,20.6468,20.6532,20.6468,20.6532,12900.0
2013-03-05 13:00:00,32.29,32.31,32.28,32.28,22950.0,20.6468,20.6596,20.6404,20.6404,22950.0
2013-03-05 13:05:00,32.28,32.29,32.27,32.27,15150.0,20.6404,20.6468,20.634,20.634,15150.0
2013-03-05 13:10:00,32.27,32.3,32.25,32.29,27000.0,20.634,20.6532,20.6212,20.6468,27000.0
2013-03-05 13:15:00,32.29,32.32,32.29,32.32,50250.0,20.6468,20.6659,20.6468,20.6659,50250.0
2013-03-05 13:20:00,32.31,32.35,32.31,32.33,37800.0,20.6596,20.6851,20.6596,20.6723,37800.0
2013-03-05 13:25:00,32.32,32.33,32.29,32.31,20550.0,20.6659,20.6723,20.6468,20.6596,20550.0
2013-03-05 13:30:00,32.31,32.35,32.31,32.34,45600.0,20.6596,20.6851,20.6596,20.6787,45600.0
2013-03-05 13:35:00,32.33,32.34,32.31,32.31,24300.0,20.6723,20.6787,20.6596,20.6596,24300.0
2013-03-05 13:40:00,32.32,32.33,32.31,32.32,25650.0,20.6659,20.6723,20.6596,20.6659,25650.0
2013-03-05 13:45:00,32.32,32.35,32.31,32.32,26400.0,20.6659,20.6851,20.6596,20.6659,26400.0
2013-03-05 13:50:00,32.31,32.35,32.31,32.34,44700.0,20.6596,20.6851,20.6596,20.6787,44700.0
2013-03-05 13:55:00,32.35,32.35,32.33,32.34,22800.0,20.6851,20.6851,20.6723,20.6787,22800.0
2013-03-05 14:00:00,32.35,32.39,32.34,32.36,64650.0,20.6851,20.7107,20.6787,20.6915,64650.0
2013-03-05 14:05:00,32.37,32.37,32.35,32.36,34500.0,20.6979,20.6979,20.6851,20.6915,34500.0
2013-03-05 14:10:00,32.37,32.39,32.36,32.39,19650.0,20.6979,20.7107,20.6915,20.7107,19650.0
2013-03-05 14:15:00,32.39,32.41,32.38,32.41,30600.0,20.7107,20.7235,20.7043,20.7235,30600.0
2013-03-05 14:20:00,32.41,32.43,32.39,32.39,39300.0,20.7235,20.7363,20.7107,20.7107,39300.0
2013-03-05 14:25:00,32.39,32.39,32.33,32.33,28650.0,20.7107,20.7107,20.6723,20.6723,28650.0
2013-03-05 14:30:00,32.33,32.34,32.29,32.31,40200.0,20.6723,20.6787,20.6468,20.6596,40200.0
2013-03-05 14:35:00,32.31,32.35,32.31,32.35,27600.0,20.6596,20.6851,20.6596,20.6851,27600.0
2013-03-05 14:40:00,32.34,32.38,32.34,32.35,36000.0,20.6787,20.7043,20.6787,20.6851,36000.0
2013-03-05 14:45:00,32.36,32.39,32.35,32.35,26100.0,20.6915,20.7107,20.6851,20.6851,26100.0
2013-03-05 14:50:00,32.35,32.35,32.31,32.31,18300.0,20.6851,20.6851,20.6596,20.6596,18300.0
2013-03-05 14:55:00,32.32,32.33,32.31,32.33,17250.0,20.6659,20.6723,20.6596,20.6723,17250.0
2013-03-05 15:00:00,32.33,32.33,32.29,32.31,45600.0,20.6723,20.6723,20.6468,20.6596,45600.0
2013-03-05 15:05:00,32.31,32.33,32.29,32.29,57900.0,20.6596,20.6723,20.6468,20.6468,57900.0
2013-03-05 15:10:00,32.3,32.31,32.29,32.3,31200.0,20.6532,20.6596,20.6468,20.6532,31200.0
2013-03-05 15:15:00,32.29,32.31,32.28,32.29,32250.0,20.6468,20.6596,20.6404,20.6468,32250.0
2013-03-05 15:20:00,32.29,32.29,32.27,32.28,40500.0,20.6468,20.6468,20.634,20.6404,40500.0
2013-03-05 15:25:00,32.28,32.3,32.27,32.29,45300.0,20.6404,20.6532,20.634,20.6468,45300.0
2013-03-05 15:30:00,32.29,32.31,32.27,32.28,58200.0,20.6468,20.6596,20.634,20.6404,58200.0
2013-03-05 15:35:00,32.27,32.33,32.27,32.32,34050.0,20.634,20.6723,20.634,20.6659,34050.0
2013-03-05 15:40:00,32.32,32.39,32.32,32.37,51600.0,20.6659,20.7107,20.6659,20.6979,51600.0
2013-03-05 15:45:00,32.37,32.37,32.31,32.31,60450.0,20.6979,20.6979,20.6596,20.6596,60450.0
2013-03-05 15:50:00,32.31,32.31,32.22,32.23,139200.0,20.6596,20.6596,20.602,20.6084,139200.0
2013-03-05 15:55:00,32.24,32.25,32.19,32.23,300450.0,20.6148,20.6212,20.5828,20.6084,300450.0
2013-03-06 09:30:00,32.45,32.62,32.25,32.61,146700.0,20.7491,20.8578,20.6212,20.8514,146700.0
2013-03-06 09:35:00,32.59,32.76,32.55,32.71,146700.0,20.8386,20.9473,20.813,20.9153,146700.0
2013-03-06 09:40:00,32.69,32.73,32.59,32.71,73800.0,20.9025,20.9281,20.8386,20.9153,73800.0
2013-03-06 09:45:00,32.7,32.71,32.59,32.61,58200.0,20.9089,20.9153,20.8386,20.8514,58200.0
2013-03-06 09:50:00,32.61,32.64,32.55,32.63,26250.0,20.8514,20.8706,20.813,20.8642,26250.0
2013-03-06 09:55:00,32.63,32.65,32.61,32.62,16650.0,20.8642,20.877,20.8514,20.8578,16650.0
2013-03-06 10:00:00,32.63,32.63,32.55,32.55,22500.0,20.8642,20.8642,20.813,20.813,22500.0
2013-03-06 10:05:00,32.55,32.55,32.47,32.48,28200.0,20.813,20.813,20.7619,20.7683,28200.0
2013-03-06 10:10:00,32.47,32.51,32.46,32.48,30150.0,20.7619,20.7874,20.7555,20.7683,30150.0
2013-03-06 10:15:00,32.48,32.53,32.45,32.45,26250.0,20.7683,20.8002,20.7491,20.7491,26250.0
2013-03-06 10:20:00,32.45,32.49,32.44,32.49,21150.0,20.7491,20.7746,20.7427,20.7746,21150.0
2013-03-06 10:25:00,32.49,32.52,32.47,32.48,18600.0,20.7746,20.7938,20.7619,20.7683,18600.0
2013-03-06 10:30:00,32.49,32.49,32.42,32.44,55200.0,20.7746,20.7746,20.7299,20.7427,55200.0
2013-03-06 10:35:00,32.43,32.49,32.42,32.47,19500.0,20.7363,20.7746,20.7299,20.7619,19500.0
2013-03-06 10:40:00,32.46,32.47,32.41,32.43,45150.0,20.7555,20.7619,20.7235,20.7363,45150.0
2013-03-06 10:45:00,32.43,32.43,32.37,32.37,29850.0,20.7363,20.7363,20.6979,20.6979,29850.0
2013-03-06 10:50:00,32.38,32.39,32.31,32.33,52200.0,20.7043,20.7107,20.6596,20.6723,52200.0
2013-03-06 10:55:00,32.33,32.33,32.24,32.27,73650.0,20.6723,20.6723,20.6148,20.634,73650.0
2013-03-06 11:00:00,32.26,32.3,32.23,32.25,49800.0,20.6276,20.6532,20.6084,20.6212,49800.0
2013-03-06 11:05:00,32.25,32.27,32.24,32.27,20550.0,20.6212,20.634,20.6148,20.634,20550.0
2013-03-06 11:10:00,32.26,32.29,32.25,32.29,33300.0,20.6276,20.6468,20.6212,20.6468,33300.0
2013-03-06 11:15:00,32.29,32.34,32.29,32.33,18300.0,20.6468,20.6787,20.6468,20.6723,18300.0
2013-03-06 11:20:00,32.33,32.35,32.32,32.32,9300.0,20.6723,20.6851,20.6659,20.6659,9300.0
2013-03-06 11:25:00,32.32,32.32,32.23,32.23,72900.0,20.6659,20.6659,20.6084,20.6084,72900.0
2013-03-06 11:30:00,32.23,32.25,32.23,32.25,27150.0,20.6084,20.6212,20.6084,20.6212,27150.0
2013-03-06 11:35:00,32.25,32.29,32.25,32.28,20250.0,20.6212,20.6468,20.6212,20.6404,20250.0
2013-03-06 11:40:00,32.28,32.29,32.27,32.27,15600.0,20.6404,20.6468,20.634,20.634,15600.0
2013-03-06 11:45:00,32.27,32.29,32.27,32.29,13950.0,20.634,20.6468,20.634,20.6468,13950.0
2013-03-06 11:50:00,32.29,32.29,32.23,32.25,26700.0,20.6468,20.6468,20.6084,20.6212,26700.0
2013-03-06 11:55:00,32.25,32.26,32.23,32.25,17250.0,20.6212,20.6276,20.6084,20.6212,17250.0
2013-03-06 12:00:00,32.24,32.25,32.21,32.25,22800.0,20.6148,20.6212,20.5956,20.6212,22800.0
2013-03-06 12:05:00,32.25,32.27,32.22,32.22,19350.0,20.6212,20.634,20.602,20.602,19350.0
2013-03-06 12:10:00,32.22,32.25,32.21,32.24,22350.0,20.602,20.6212,20.5956,20.6148,22350.0
2013-03-06 12:15:00,32.25,32.27,32.23,32.27,30300.0,20.6212,20.634,20.6084,20.634,30300.0
2013-03-06 12:20:00,32.27,32.28,32.27,32.28,16950.0,20.634,20.6404,20.634,20.6404,16950.0
2013-03-06 12:25:00,32.27,32.29,32.26,32.27,23100.0,20.634,20.6468,20.6276,20.634,23100.0
2013-03-06 12:30:00,32.28,32.31,32.27,32.31,25200.0,20.6404,20.6596,20.634,20.6596,25200.0
2013-03-06 12:35:00,32.31,32.32,32.31,32.32,22650.0,20.6596,20.6659,20.6596,20.6659,22650.0
2013-03-06 12:40:00,32.32,32.35,32.27,32.35,65550.0,20.6659,20.6851,20.634,20.6851,65550.0
2013-03-06 12:45:00,32.35,32.35,32.33,32.34,19800.0,20.6851,20.6851,20.6723,20.6787,19800.0
2013-03-06 12:50:00,32.34,32.38,32.34,32.37,22050.0,20.6787,20.7043,20.6787,20.6979,22050.0
2013-03-06 12:55:00,32.37,32.38,32.33,32.33,17550.0,20.6979,20.7043,20.6723,20.6723,17550.0
2013-03-06 13:00:00,32.34,32.34,32.31,32.33,18600.0,20.6787,20.6787,20.6596,20.6723,18600.0
2013-03-06 13:05:00,32.34,32.36,32.33,32.36,13500.0,20.6787,20.6915,20.6723,20.6915,13500.0
2013-03-06 13:10:00,32.36,32.37,32.32,32.35,33450.0,20.6915,20.6979,20.6659,20.6851,33450.0
2013-03-06 13:15:00,32.35,32.38,32.35,32.37,17250.0,20.6851,20.7043,20.6851,20.6979,17250.0
2013-03-06 13:20:00,32.37,32.39,32.35,32.36,10650.0,20.6979,20.7107,20.6851,20.6915,10650.0
2013-03-06 13:25:00,32.36,32.39,32.36,32.39,16800.0,20.6915,20.7107,20.6915,20.7107,16800.0
2013-03-06 13:30:00,32.39,32.41,32.39,32.39,16050.0,20.7107,20.7235,20.7107,20.7107,16050.0
2013-03-06 13:35:00,32.39,32.44,32.39,32.44,21900.0,20.7107,20.7427,20.7107,20.7427,21900.0
2013-03-06 13:40:00,32.44,32.47,32.43,32.44,26400.0,20.7427,20.7619,20.7363,20.7427,26400.0
2013-03-06 13:45:00,32.43,32.45,32.43,32.44,7500.0,20.7363,20.7491,20.7363,20.7427,7500.0
2013-03-06 13:50:00,32.44,32.44,32.38,32.38,33600.0,20.7427,20.7427,20.7043,20.7043,33600.0
2013-03-06 13:55:00,32.38,32.4,32.38,32.39,9150.0,20.7043,20.7171,20.7043,20.7107,9150.0
2013-03-06 14:00:00,32.39,32.4,32.35,32.36,32850.0,20.7107,20.7171,20.6851,20.6915,32850.0
2013-03-06 14:05:00,32.35,32.36,32.32,32.32,30750.0,20.6851,20.6915,20.6659,20.6659,30750.0
2013-03-06 14:10:00,32.32,32.32,32.29,32.3,29400.0,20.6659,20.6659,20.6468,20.6532,29400.0
2013-03-06 14:15:00,32.29,32.32,32.29,32.31,29400.0,20.6468,20.6659,20.6468,20.6596,29400.0
2013-03-06 14:20:00,32.31,32.36,32.31,32.34,23400.0,20.6596,20.6915,20.6596,20.6787,23400.0
2013-03-06 14:25:00,32.34,32.35,32.33,32.35,24150.0,20.6787,20.6851,20.6723,20.6851,24150.0
2013-03-06 14:30:00,32.35,32.35,32.31,32.34,42450.0,20.6851,20.6851,20.6596,20.6787,42450.0
2013-03-06 14:35:00,32.33,32.35,32.31,32.31,44250.0,20.6723,20.6851,20.6596,20.6596,44250.0
2013-03-06 14:40:00,32.31,32.31,32.3,32.31,34200.0,20.6596,20.6596,20.6532,20.6596,34200.0
2013-03-06 14:45:00,32.31,32.41,32.31,32.39,36600.0,20.6596,20.7235,20.6596,20.7107,36600.0
2013-03-06 14:50:00,32.39,32.41,32.37,32.38,32250.0,20.7107,20.7235,20.6979,20.7043,32250.0
2013-03-06 14:55:00,32.37,32.38,32.35,32.35,27450.0,20.6979,20.7043,20.6851,20.6851,27450.0
2013-03-06 15:00:00,32.35,32.35,32.32,32.33,19050.0,20.6851,20.6851,20.6659,20.6723,19050.0
2013-03-06 15:05:00,32.33,32.33,32.29,32.31,22950.0,20.6723,20.6723,20.6468,20.6596,22950.0
2013-03-06 15:10:00,32.31,32.35,32.31,32.32,26250.0,20.6596,20.6851,20.6596,20.6659,26250.0
2013-03-06 15:15:00,32.31,32.33,32.26,32.3,84600.0,20.6596,20.6723,20.6276,20.6532,84600.0
2013-03-06 15:20:00,32.3,32.31,32.27,32.31,21750.0,20.6532,20.6596,20.634,20.6596,21750.0
2013-03-06 15:25:00,32.31,32.32,32.28,32.3,35850.0,20.6596,20.6659,20.6404,20.6532,35850.0
2013-03-06 15:30:00,32.31,32.31,32.25,32.27,42600.0,20.6596,20.6596,20.6212,20.634,42600.0
2013-03-06 15:35:00,32.27,32.28,32.26,32.27,18450.0,20.634,20.6404,20.6276,20.634,18450.0
2013-03-06 15:40:00,32.26,32.29,32.25,32.25,42600.0,20.6276,20.6468,20.6212,20.6212,42600.0
2013-03-06 15:45:00,32.26,32.28,32.25,32.27,46500.0,20.6276,20.6404,20.6212,20.634,46500.0
2013-03-06 15:50:00,32.28,32.31,32.27,32.31,74550.0,20.6404,20.6596,20.634,20.6596,74550.0
2013-03-06 15:55:00,32.31,32.33,32.31,32.32,90000.0,20.6596,20.6723,20.6596,20.6659,90000.0
2013-03-07 09:30:00,32.4,32.57,32.4,32.56,88800.0,20.7171,20.8258,20.7171,20.8194,88800.0
2013-03-07 09:35:00,32.55,32.59,32.54,32.54,146850.0,20.813,20.8386,20.8066,20.8066,146850.0
2013-03-07 09:40:00,32.54,32.56,32.53,32.55,159150.0,20.8066,20.8194,20.8002,20.813,159150.0
2013-03-07 09:45:00,32.53,32.55,32.53,32.53,183900.0,20.8002,20.813,20.8002,20.8002,183900.0
2013-03-07 09:50:00,32.53,32.66,32.53,32.65,117600.0,20.8002,20.8833,20.8002,20.877,117600.0
2013-03-07 09:55:00,32.65,32.77,32.65,32.77,81900.0,20.877,20.9537,20.877,20.9537,81900.0
2013-03-07 10:00:00,32.76,32.81,32.75,32.77,59400.0,20.9473,20.9793,20.9409,20.9537,59400.0
2013-03-07 10:05:00,32.77,32.82,32.75,32.81,33300.0,20.9537,20.9857,20.9409,20.9793,33300.0
2013-03-07 10:10:00,32.81,32.83,32.76,32.76,50250.0,20.9793,20.992,20.9473,20.9473,50250.0
2013-03-07 10:15:00,32.76,32.77,32.7,32.71,55500.0,20.9473,20.9537,20.9089,20.9153,55500.0
2013-03-07 10:20:00,32.71,32.75,32.71,32.75,33600.0,20.9153,20.9409,20.9153,20.9409,33600.0
2013-03-07 10:25:00,32.76,32.86,32.76,32.86,57600.0,20.9473,21.0112,20.9473,21.0112,57600.0
2013-03-07 10:30:00,32.85,32.89,32.83,32.87,52950.0,21.0048,21.0304,20.992,21.0176,52950.0
2013-03-07 10:35:00,32.88,32.88,32.85,32.87,34800.0,21.024,21.024,21.0048,21.0176,34800.0
2013-03-07 10:40:00,32.87,32.91,32.87,32.91,56250.0,21.0176,21.0432,21.0176,21.0432,56250.0
2013-03-07 10:45:00,32.91,32.96,32.89,32.94,39000.0,21.0432,21.0752,21.0304,21.0624,39000.0
2013-03-07 10:50:00,32.93,32.99,32.91,32.97,67500.0,21.056,21.0944,21.0432,21.0816,67500.0
2013-03-07 10:55:00,32.96,32.98,32.95,32.96,21450.0,21.0752,21.088,21.0688,21.0752,21450.0
2013-03-07 11:00:00,32.96,32.99,32.94,32.94,51450.0,21.0752,21.0944,21.0624,21.0624,51450.0
2013-03-07 11:05:00,32.94,32.94,32.92,32.93,41100.0,21.0624,21.0624,21.0496,21.056,41100.0
2013-03-07 11:10:00,32.93,32.93,32.89,32.91,28050.0,21.056,21.056,21.0304,21.0432,28050.0
2013-03-07 11:15:00,32.91,32.91,32.89,32.91,32850.0,21.0432,21.0432,21.0304,21.0432,32850.0
2013-03-07 11:20:00,32.9,32.95,32.89,32.94,23700.0,21.0368,21.0688,21.0304,21.0624,23700.0
2013-03-07 11:25:00,32.95,32.98,32.94,32.96,33750.0,21.0688,21.088,21.0624,21.0752,33750.0
2013-03-07 11:30:00,32.95,32.97,32.94,32.97,17550.0,21.0688,21.0816,21.0624,21.0816,17550.0
2013-03-07 11:35:00,32.97,32.99,32.96,32.98,34200.0,21.0816,21.0944,21.0752,21.088,34200.0
2013-03-07 11:40:00,32.99,33.09,32.99,33.09,93000.0,21.0944,21.1583,21.0944,21.1583,93000.0
2013-03-07 11:45:00,33.08,33.08,33.05,33.06,41100.0,21.1519,21.1519,21.1327,21.1391,41100.0
2013-03-07 11:50:00,33.06,33.1,33.05,33.09,31650.0,21.1391,21.1647,21.1327,21.1583,31650.0
2013-03-07 11:55:00,33.09,33.1,33.03,33.05,66150.0,21.1583,21.1647,21.1199,21.1327,66150.0
2013-03-07 12:00:00,33.04,33.05,33.01,33.02,26250.0,21.1263,21.1327,21.1071,21.1135,26250.0
2013-03-07 12:05:00,33.02,33.06,33.01,33.05,19050.0,21.1135,21.1391,21.1071,21.1327,19050.0
2013-03-07 12:10:00,33.05,33.06,33.02,33.03,48900.0,21.1327,21.1391,21.1135,21.1199,48900.0
2013-03-07 12:15:00,33.03,33.05,33.03,33.03,29100.0,21.1199,21.1327,21.1199,21.1199,29100.0
2013-03-07 12:20:00,33.03,33.06,33.03,33.06,21150.0,21.1199,21.1391,21.1199,21.1391,21150.0
2013-03-07 12:25:00,33.05,33.12,33.05,33.09,43500.0,21.1327,21.1775,21.1327,21.1583,43500.0
2013-03-07 12:30:00,33.09,33.11,33.09,33.11,34800.0,21.1583,21.1711,21.1583,21.1711,34800.0
2013-03-07 12:35:00,33.11,33.13,33.11,33.12,36150.0,21.1711,21.1839,21.1711,21.1775,36150.0
2013-03-07 12:40:00,33.12,33.13,33.1,33.1,27900.0,21.1775,21.1839,21.1647,21.1647,27900.0
2013-03-07 12:45:00,33.11,33.13,33.1,33.12,34050.0,21.1711,21.1839,21.1647,21.1775,34050.0
2013-03-07 12:50:00,33.11,33.15,33.1,33.15,73200.0,21.1711,21.1967,21.1647,21.1967,73200.0
2013-03-07 12:55:00,33.15,33.16,33.13,33.13,37200.0,21.1967,21.2031,21.1839,21.1839,37200.0
2013-03-07 13:00:00,33.13,33.14,33.09,33.11,27900.0,21.1839,21.1903,21.1583,21.1711,27900.0
2013-03-07 13:05:00,33.12,33.12,33.05,33.06,32400.0,21.1775,21.1775,21.1327,21.1391,32400.0
2013-03-07 13:10:00,33.07,33.07,33.04,33.05,22950.0,21.1455,21.1455,21.1263,21.1327,22950.0
2013-03-07 13:15:00,33.05,33.08,33.05,33.07,32250.0,21.1327,21.1519,21.1327,21.1455,32250.0
2013-03-07 13:20:00,33.07,33.09,33.05,33.05,27900.0,21.1455,21.1583,21.1327,21.1327,27900.0
2013-03-07 13:25:00,33.05,33.06,33.03,33.04,28350.0,21.1327,21.1391,21.1199,21.1263,28350.0
2013-03-07 13:30:00,33.03,33.04,32.99,32.99,24450.0,21.1199,21.1263,21.0944,21.0944,24450.0
2013-03-07 13:35:00,32.99,32.99,32.94,32.94,33750.0,21.0944,21.0944,21.0624,21.0624,33750.0
2013-03-07 13:40:00,32.94,32.96,32.93,32.94,29850.0,21.0624,21.0752,21.056,21.0624,29850.0
2013-03-07 13:45:00,32.94,32.98,32.93,32.98,30150.0,21.0624,21.088,21.056,21.088,30150.0
2013-03-07 13:50:00,32.98,33.0,32.98,33.0,30450.0,21.088,21.1008,21.088,21.1008,30450.0
2013-03-07 13:55:00,32.99,33.01,32.99,33.01,18900.0,21.0944,21.1071,21.0944,21.1071,18900.0
2013-03-07 14:00:00,33.01,33.01,32.99,33.01,25650.0,21.1071,21.1071,21.0944,21.1071,25650.0
2013-03-07 14:05:00,33.01,33.01,32.96,32.96,36450.0,21.1071,21.1071,21.0752,21.0752,36450.0
2013-03-07 14:10:00,32.96,32.96,32.93,32.94,34800.0,21.0752,21.0752,21.056,21.0624,34800.0
2013-03-07 14:15:00,32.94,32.95,32.93,32.94,36450.0,21.0624,21.0688,21.056,21.0624,36450.0
2013-03-07 14:20:00,32.94,32.95,32.93,32.94,44700.0,21.0624,21.0688,21.056,21.0624,44700.0
2013-03-07 14:25:00,32.94,32.97,32.94,32.97,34800.0,21.0624,21.0816,21.0624,21.0816,34800.0
2013-03-07 14:30:00,32.97,33.01,32.97,33.01,37350.0,21.0816,21.1071,21.0816,21.1071,37350.0
2013-03-07 14:35:00,33.01,33.05,33.0,33.03,44700.0,21.1071,21.1327,21.1008,21.1199,44700.0
2013-03-07 14:40:00,33.03,33.04,33.01,33.01,34350.0,21.1199,21.1263,21.1071,21.1071,34350.0
2013-03-07 14:45:00,33.01,33.03,33.0,33.03,35100.0,21.1071,21.1199,21.1008,21.1199,35100.0
2013-03-07 14:50:00,33.03,33.03,32.99,33.01,36300.0,21.1199,21.1199,21.0944,21.1071,36300.0
2013-03-07 14:55:00,33.0,33.03,32.99,33.0,31050.0,21.1008,21.1199,21.0944,21.1008,31050.0
2013-03-07 15:00:00,33.01,33.02,33.0,33.01,30600.0,21.1071,21.1135,21.1008,21.1071,30600.0
2013-03-07 15:05:00,33.01,33.03,33.01,33.02,51000.0,21.1071,21.1199,21.1071,21.1135,51000.0
2013-03-07 15:10:00,33.02,33.03,33.01,33.03,48000.0,21.1135,21.1199,21.1071,21.1199,48000.0
2013-03-07 15:15:00,33.03,33.05,33.01,33.03,40350.0,21.1199,21.1327,21.1071,21.1199,40350.0
2013-03-07 15:20:00,33.03,33.03,32.98,32.98,66450.0,21.1199,21.1199,21.088,21.088,66450.0
2013-03-07 15:25:00,32.99,33.01,32.98,32.99,40050.0,21.0944,21.1071,21.088,21.0944,40050.0
2013-03-07 15:30:00,32.99,33.03,32.99,33.03,55200.0,21.0944,21.1199,21.0944,21.1199,55200.0
2013-03-07 15:35:00,33.03,33.03,33.0,33.01,57000.0,21.1199,21.1199,21.1008,21.1071,57000.0
2013-03-07 15:40:00,33.01,33.02,32.99,32.99,37500.0,21.1071,21.1135,21.0944,21.0944,37500.0
2013-03-07 15:45:00,32.99,33.02,32.99,33.02,63300.0,21.0944,21.1135,21.0944,21.1135,63300.0
2013-03-07 15:50:00,33.02,33.02,32.97,32.97,105600.0,21.1135,21.1135,21.0816,21.0816,105600.0
2013-03-07 15:55:00,32.97,32.97,32.93,32.93,271500.0,21.0816,21.0816,21.056,21.056,271500.0
2013-03-08 09:30:00,33.05,33.25,33.0,33.25,37650.0,21.1327,21.2606,21.1008,21.2606,37650.0
2013-03-08 09:35:00,33.22,33.27,33.19,33.23,42450.0,21.2414,21.2734,21.2222,21.2478,42450.0
2013-03-08 09:40:00,33.23,33.29,33.18,33.25,53550.0,21.2478,21.2862,21.2158,21.2606,53550.0
2013-03-08 09:45:00,33.26,33.27,33.23,33.24,29550.0,21.267,21.2734,21.2478,21.2542,29550.0
2013-03-08 09:50:00,33.24,33.3,33.22,33.27,27900.0,21.2542,21.2926,21.2414,21.2734,27900.0
2013-03-08 09:55:00,33.27,33.29,33.25,33.29,14400.0,21.2734,21.2862,21.2606,21.2862,14400.0
2013-03-08 10:00:00,33.29,33.29,33.2,33.27,40050.0,21.2862,21.2862,21.2286,21.2734,40050.0
2013-03-08 10:05:00,33.27,33.39,33.27,33.36,451200.0,21.2734,21.3501,21.2734,21.3309,451200.0
2013-03-08 10:10:00,33.37,33.37,33.29,33.3,108150.0,21.3373,21.3373,21.2862,21.2926,108150.0
2013-03-08 10:15:00,33.31,33.31,33.2,33.21,71550.0,21.299,21.299,21.2286,21.235,71550.0
2013-03-08 10:20:00,33.22,33.25,33.2,33.23,34950.0,21.2414,21.2606,21.2286,21.2478,34950.0
2013-03-08 10:25:00,33.23,33.35,33.23,33.34,82800.0,21.2478,21.3245,21.2478,21.3182,82800.0
2013-03-08 10:30:00,33.34,33.35,33.29,33.35,34650.0,21.3182,21.3245,21.2862,21.3245,34650.0
2013-03-08 10:35:00,33.34,33.39,33.32,33.39,41100.0,21.3182,21.3501,21.3054,21.3501,41100.0
2013-03-08 10:40:00,33.39,33.47,33.39,33.43,71250.0,21.3501,21.4013,21.3501,21.3757,71250.0
2013-03-08 10:45:00,33.43,33.48,33.42,33.43,29550.0,21.3757,21.4077,21.3693,21.3757,29550.0
2013-03-08 10:50:00,33.44,33.47,33.44,33.46,29850.0,21.3821,21.4013,21.3821,21.3949,29850.0
2013-03-08 10:55:00,33.47,33.52,33.46,33.52,59550.0,21.4013,21.4332,21.3949,21.4332,59550.0
2013-03-08 11:00:00,33.51,33.53,33.48,33.52,64350.0,21.4269,21.4396,21.4077,21.4332,64350.0
2013-03-08 11:05:00,33.52,33.53,33.49,33.53,32700.0,21.4332,21.4396,21.4141,21.4396,32700.0
2013-03-08 11:10:00,33.53,33.56,33.53,33.55,33450.0,21.4396,21.4588,21.4396,21.4524,33450.0
2013-03-08 11:15:00,33.55,33.58,33.49,33.55,55650.0,21.4524,21.4716,21.4141,21.4524,55650.0
2013-03-08 11:20:00,33.55,33.58,33.55,33.57,30900.0,21.4524,21.4716,21.4524,21.4652,30900.0
2013-03-08 11:25:00,33.57,33.58,33.56,33.58,34650.0,21.4652,21.4716,21.4588,21.4716,34650.0
2013-03-08 11:30:00,33.57,33.57,33.53,33.55,59250.0,21.4652,21.4652,21.4396,21.4524,59250.0
2013-03-08 11:35:00,33.55,33.55,33.5,33.5,50400.0,21.4524,21.4524,21.4205,21.4205,50400.0
2013-03-08 11:40:00,33.51,33.52,33.49,33.49,22800.0,21.4269,21.4332,21.4141,21.4141,22800.0
2013-03-08 11:45:00,33.48,33.51,33.47,33.51,35850.0,21.4077,21.4269,21.4013,21.4269,35850.0
2013-03-08 11:50:00,33.51,33.52,33.45,33.45,21750.0,21.4269,21.4332,21.3885,21.3885,21750.0
2013-03-08 11:55:00,33.44,33.46,33.44,33.45,18150.0,21.3821,21.3949,21.3821,21.3885,18150.0
2013-03-08 12:00:00,33.45,33.49,33.45,33.47,28200.0,21.3885,21.4141,21.3885,21.4013,28200.0
2013-03-08 12:05:00,33.47,33.47,33.44,33.45,16650.0,21.4013,21.4013,21.3821,21.3885,16650.0
2013-03-08 12:10:00,33.45,33.46,33.39,33.39,33600.0,21.3885,21.3949,21.3501,21.3501,33600.0
2013-03-08 12:15:00,33.39,33.43,33.37,33.39,20400.0,21.3501,21.3757,21.3373,21.3501,20400.0
2013-03-08 12:20:00,33.39,33.44,33.39,33.44,16350.0,21.3501,21.3821,21.3501,21.3821,16350.0
2013-03-08 12:25:00,33.43,33.44,33.4,33.41,18000.0,21.3757,21.3821,21.3565,21.3629,18000.0
2013-03-08 12:30:00,33.41,33.41,33.37,33.37,28350.0,21.3629,21.3629,21.3373,21.3373,28350.0
2013-03-08 12:35:00,33.37,33.39,33.35,33.37,33450.0,21.3373,21.3501,21.3245,21.3373,33450.0
2013-03-08 12:40:00,33.38,33.38,33.33,33.35,31500.0,21.3437,21.3437,21.3118,21.3245,31500.0
2013-03-08 12:45:00,33.35,33.38,33.35,33.37,97650.0,21.3245,21.3437,21.3245,21.3373,97650.0
2013-03-08 12:50:00,33.36,33.38,33.35,33.38,29400.0,21.3309,21.3437,21.3245,21.3437,29400.0
2013-03-08 12:55:00,33.37,33.41,33.37,33.41,15000.0,21.3373,21.3629,21.3373,21.3629,15000.0
2013-03-08 13:00:00,33.41,33.42,33.38,33.38,14550.0,21.3629,21.3693,21.3437,21.3437,14550.0
2013-03-08 13:05:00,33.39,33.41,33.37,33.39,20700.0,21.3501,21.3629,21.3373,21.3501,20700.0
2013-03-08 13:10:00,33.39,33.39,33.35,33.35,24600.0,21.3501,21.3501,21.3245,21.3245,24600.0
2013-03-08 13:15:00,33.35,33.39,33.35,33.39,25950.0,21.3245,21.3501,21.3245,21.3501,25950.0
2013-03-08 13:20:00,33.39,33.39,33.38,33.39,6750.0,21.3501,21.3501,21.3437,21.3501,6750.0
2013-03-08 13:25:00,33.39,33.41,33.38,33.41,28050.0,21.3501,21.3629,21.3437,21.3629,28050.0
2013-03-08 13:30:00,33.4,33.45,33.4,33.44,44250.0,21.3565,21.3885,21.3565,21.3821,44250.0
2013-03-08 13:35:00,33.44,33.49,33.43,33.49,19650.0,21.3821,21.4141,21.3757,21.4141,19650.0
2013-03-08 13:40:00,33.49,33.5,33.45,33.45,22800.0,21.4141,21.4205,21.3885,21.3885,22800.0
2013-03-08 13:45:00,33.46,33.51,33.45,33.49,19050.0,21.3949,21.4269,21.3885,21.4141,19050.0
2013-03-08 13:50:00,33.49,33.49,33.43,33.43,24900.0,21.4141,21.4141,21.3757,21.3757,24900.0
2013-03-08 13:55:00,33.43,33.44,33.43,33.43,17100.0,21.3757,21.3821,21.3757,21.3757,17100.0
2013-03-08 14:00:00,33.43,33.48,33.41,33.47,44400.0,21.3757,21.4077,21.3629,21.4013,44400.0
2013-03-08 14:05:00,33.48,33.51,33.47,33.49,99150.0,21.4077,21.4269,21.4013,21.4141,99150.0
2013-03-08 14:10:00,33.5,33.53,33.5,33.52,47700.0,21.4205,21.4396,21.4205,21.4332,47700.0
2013-03-08 14:15:00,33.53,33.55,33.51,33.55,81000.0,21.4396,21.4524,21.4269,21.4524,81000.0
2013-03-08 14:20:00,33.54,33.56,33.51,33.56,49200.0,21.446,21.4588,21.4269,21.4588,49200.0
2013-03-08 14:25:00,33.56,33.56,33.55,33.56,20400.0,21.4588,21.4588,21.4524,21.4588,20400.0
2013-03-08 14:30:00,33.55,33.56,33.55,33.55,24900.0,21.4524,21.4588,21.4524,21.4524,24900.0
2013-03-08 14:35:00,33.55,33.58,33.55,33.58,32700.0,21.4524,21.4716,21.4524,21.4716,32700.0
2013-03-08 14:40:00,33.58,33.59,33.55,33.55,51150.0,21.4716,21.478,21.4524,21.4524,51150.0
2013-03-08 14:45:00,33.55,33.56,33.53,33.55,31200.0,21.4524,21.4588,21.4396,21.4524,31200.0
2013-03-08 14:50:00,33.54,33.56,33.54,33.55,27000.0,21.446,21.4588,21.446,21.4524,27000.0
2013-03-08 14:55:00,33.55,33.55,33.53,33.54,21900.0,21.4524,21.4524,21.4396,21.446,21900.0
2013-03-08 15:00:00,33.55,33.58,33.55,33.57,65250.0,21.4524,21.4716,21.4524,21.4652,65250.0
2013-03-08 15:05:00,33.57,33.57,33.55,33.56,33450.0,21.4652,21.4652,21.4524,21.4588,33450.0
2013-03-08 15:10:00,33.56,33.57,33.55,33.57,43650.0,21.4588,21.4652,21.4524,21.4652,43650.0
2013-03-08 15:15:00,33.56,33.58,33.56,33.57,33300.0,21.4588,21.4716,21.4588,21.4652,33300.0
2013-03-08 15:20:00,33.58,33.61,33.56,33.61,64650.0,21.4716,21.4908,21.4588,21.4908,64650.0
2013-03-08 15:25:00,33.61,33.61,33.57,33.58,49950.0,21.4908,21.4908,21.4652,21.4716,49950.0
2013-03-08 15:30:00,33.59,33.61,33.58,33.61,48750.0,21.478,21.4908,21.4716,21.4908,48750.0
2013-03-08 15:35:00,33.6,33.61,33.57,33.6,73050.0,21.4844,21.4908,21.4652,21.4844,73050.0
2013-03-08 15:40:00,33.6,33.63,33.59,33.6,87600.0,21.4844,21.5036,21.478,21.4844,87600.0
2013-03-08 15:45:00,33.6,33.61,33.59,33.61,50550.0,21.4844,21.4908,21.478,21.4908,50550.0
2013-03-08 15:50:00,33.61,33.63,33.61,33.61,127500.0,21.4908,21.5036,21.4908,21.4908,127500.0
2013-03-08 15:55:00,33.61,33.64,33.58,33.63,325800.0,21.4908,21.51,21.4716,21.5036,325800.0
2013-03-11 09:30:00,33.52,33.6,33.52,33.57,35250.0,21.4332,21.4844,21.4332,21.4652,35250.0
2013-03-11 09:35:00,33.6,33.62,33.53,33.59,39750.0,21.4844,21.4972,21.4396,21.478,39750.0
2013-03-11 09:40:00,33.59,33.61,33.55,33.56,16950.0,21.478,21.4908,21.4524,21.4588,16950.0
2013-03-11 09:45:00,33.55,33.65,33.55,33.65,16500.0,21.4524,21.5164,21.4524,21.5164,16500.0
2013-03-11 09:50:00,33.64,33.66,33.6,33.63,28050.0,21.51,21.5228,21.4844,21.5036,28050.0
2013-03-11 09:55:00,33.63,33.64,33.61,33.63,13650.0,21.5036,21.51,21.4908,21.5036,13650.0
2013-03-11 10:00:00,33.64,33.68,33.63,33.67,27900.0,21.51,21.5356,21.5036,21.5292,27900.0
2013-03-11 10:05:00,33.67,33.73,33.67,33.73,25800.0,21.5292,21.5675,21.5292,21.5675,25800.0
2013-03-11 10:10:00,33.73,33.79,33.71,33.78,46050.0,21.5675,21.6059,21.5547,21.5995,46050.0
2013-03-11 10:15:00,33.77,33.77,33.73,33.73,27750.0,21.5931,21.5931,21.5675,21.5675,27750.0
2013-03-11 10:20:00,33.73,33.73,33.67,33.69,14700.0,21.5675,21.5675,21.5292,21.5419,14700.0
2013-03-11 10:25:00,33.68,33.71,33.67,33.71,19800.0,21.5356,21.5547,21.5292,21.5547,19800.0
2013-03-11 10:30:00,33.7,33.72,33.69,33.71,23700.0,21.5483,21.5611,21.5419,21.5547,23700.0
2013-03-11 10:35:00,33.7,33.76,33.69,33.76,13800.0,21.5483,21.5867,21.5419,21.5867,13800.0
2013-03-11 10:40:00,33.76,33.76,33.73,33.73,10950.0,21.5867,21.5867,21.5675,21.5675,10950.0
2013-03-11 10:45:00,33.73,33.75,33.71,33.74,13950.0,21.5675,21.5803,21.5547,21.5739,13950.0
2013-03-11 10:50:00,33.74,33.74,33.69,33.69,17700.0,21.5739,21.5739,21.5419,21.5419,17700.0
2013-03-11 10:55:00,33.69,33.69,33.64,33.64,25050.0,21.5419,21.5419,21.51,21.51,25050.0
2013-03-11 11:00:00,33.65,33.67,33.63,33.67,22500.0,21.5164,21.5292,21.5036,21.5292,22500.0
2013-03-11 11:05:00,33.67,33.73,33.67,33.72,14400.0,21.5292,21.5675,21.5292,21.5611,14400.0
2013-03-11 11:10:00,33.72,33.74,33.72,33.73,10050.0,21.5611,21.5739,21.5611,21.5675,10050.0
2013-03-11 11:15:00,33.72,33.77,33.72,33.77,30900.0,21.5611,21.5931,21.5611,21.5931,30900.0
2013-03-11 11:20:00,33.76,33.77,33.74,33.77,10200.0,21.5867,21.5931,21.5739,21.5931,10200.0
2013-03-11 11:25:00,33.77,33.8,33.77,33.78,11850.0,21.5931,21.6123,21.5931,21.5995,11850.0
2013-03-11 11:30:00,33.78,33.79,33.77,33.78,14100.0,21.5995,21.6059,21.5931,21.5995,14100.0
2013-03-11 11:35:00,33.77,33.79,33.77,33.79,9150.0,21.5931,21.6059,21.5931,21.6059,9150.0
2013-03-11 11:40:00,33.78,33.8,33.78,33.78,26250.0,21.5995,21.6123,21.5995,21.5995,26250.0
2013-03-11 11:45:00,33.78,33.8,33.78,33.78,7350.0,21.5995,21.6123,21.5995,21.5995,7350.0
2013-03-11 11:50:00,33.79,33.8,33.79,33.79,45000.0,21.6059,21.6123,21.6059,21.6059,45000.0
2013-03-11 11:55:00,33.79,33.8,33.77,33.77,13800.0,21.6059,21.6123,21.5931,21.5931,13800.0
2013-03-11 12:00:00,33.78,33.8,33.77,33.79,25950.0,21.5995,21.6123,21.5931,21.6059,25950.0
2013-03-11 12:05:00,33.79,33.83,33.79,33.81,15600.0,21.6059,21.6315,21.6059,21.6187,15600.0
2013-03-11 12:10:00,33.82,33.84,33.81,33.84,23400.0,21.6251,21.6379,21.6187,21.6379,23400.0
2013-03-11 12:15:00,33.85,33.85,33.81,33.81,16950.0,21.6443,21.6443,21.6187,21.6187,16950.0
2013-03-11 12:20:00,33.81,33.81,33.79,33.79,9300.0,21.6187,21.6187,21.6059,21.6059,9300.0
2013-03-11 12:25:00,33.79,33.8,33.79,33.8,5100.0,21.6059,21.6123,21.6059,21.6123,5100.0
2013-03-11 12:30:00,33.8,33.81,33.75,33.76,23700.0,21.6123,21.6187,21.5803,21.5867,23700.0
2013-03-11 12:35:00,33.77,33.79,33.76,33.79,21600.0,21.5931,21.6059,21.5867,21.6059,21600.0
2013-03-11 12:40:00,33.79,33.82,33.79,33.82,28950.0,21.6059,21.6251,21.6059,21.6251,28950.0
2013-03-11 12:45:00,33.82,33.83,33.81,33.81,24000.0,21.6251,21.6315,21.6187,21.6187,24000.0
2013-03-11 12:50:00,33.81,33.81,33.78,33.79,15450.0,21.6187,21.6187,21.5995,21.6059,15450.0
2013-03-11 12:55:00,33.78,33.85,33.78,33.85,37650.0,21.5995,21.6443,21.5995,21.6443,37650.0
2013-03-11 13:00:00,33.84,33.86,33.83,33.83,23400.0,21.6379,21.6506,21.6315,21.6315,23400.0
2013-03-11 13:05:00,33.83,33.87,33.83,33.87,13350.0,21.6315,21.657,21.6315,21.657,13350.0
2013-03-11 13:10:00,33.87,33.9,33.87,33.87,27750.0,21.657,21.6762,21.657,21.657,27750.0
2013-03-11 13:15:00,33.87,33.88,33.86,33.87,6750.0,21.657,21.6634,21.6506,21.657,6750.0
2013-03-11 13:20:00,33.87,33.9,33.87,33.89,16650.0,21.657,21.6762,21.657,21.6698,16650.0
2013-03-11 13:25:00,33.89,33.92,33.89,33.91,19950.0,21.6698,21.689,21.6698,21.6826,19950.0
2013-03-11 13:30:00,33.91,33.94,33.91,33.94,21300.0,21.6826,21.7018,21.6826,21.7018,21300.0
2013-03-11 13:35:00,33.94,33.95,33.91,33.92,26850.0,21.7018,21.7082,21.6826,21.689,26850.0
2013-03-11 13:40:00,33.92,33.93,33.87,33.87,17400.0,21.689,21.6954,21.657,21.657,17400.0
2013-03-11 13:45:00,33.85,33.86,33.85,33.85,4200.0,21.6443,21.6506,21.6443,21.6443,4200.0
2013-03-11 13:50:00,33.85,33.85,33.85,33.85,4650.0,21.6443,21.6443,21.6443,21.6443,4650.0
2013-03-11 13:55:00,33.85,33.86,33.85,33.85,21900.0,21.6443,21.6506,21.6443,21.6443,21900.0
2013-03-11 14:00:00,33.85,33.88,33.85,33.87,25500.0,21.6443,21.6634,21.6443,21.657,25500.0
2013-03-11 14:05:00,33.87,33.88,33.85,33.87,20850.0,21.657,21.6634,21.6443,21.657,20850.0
2013-03-11 14:10:00,33.88,33.89,33.87,33.88,22200.0,21.6634,21.6698,21.657,21.6634,22200.0
2013-03-11 14:15:00,33.88,33.89,33.88,33.89,9750.0,21.6634,21.6698,21.6634,21.6698,9750.0
2013-03-11 14:20:00,33.89,33.93,33.89,33.93,17550.0,21.6698,21.6954,21.6698,21.6954,17550.0
2013-03-11 14:25:00,33.93,33.96,33.93,33.95,47400.0,21.6954,21.7146,21.6954,21.7082,47400.0
2013-03-11 14:30:00,33.95,33.95,33.87,33.87,55200.0,21.7082,21.7082,21.657,21.657,55200.0
2013-03-11 14:35:00,33.87,33.89,33.87,33.89,36750.0,21.657,21.6698,21.657,21.6698,36750.0
2013-03-11 14:40:00,33.89,33.93,33.89,33.93,46350.0,21.6698,21.6954,21.6698,21.6954,46350.0
2013-03-11 14:45:00,33.92,33.94,33.9,33.91,46500.0,21.689,21.7018,21.6762,21.6826,46500.0
2013-03-11 14:50:00,33.91,33.92,33.9,33.92,24300.0,21.6826,21.689,21.6762,21.689,24300.0
2013-03-11 14:55:00,33.93,33.93,33.89,33.93,26850.0,21.6954,21.6954,21.6698,21.6954,26850.0
2013-03-11 15:00:00,33.93,33.93,33.9,33.91,30000.0,21.6954,21.6954,21.6762,21.6826,30000.0
2013-03-11 15:05:00,33.92,33.92,33.87,33.87,43050.0,21.689,21.689,21.657,21.657,43050.0
2013-03-11 15:10:00,33.87,33.89,33.87,33.87,31650.0,21.657,21.6698,21.657,21.657,31650.0
2013-03-11 15:15:00,33.87,33.88,33.85,33.85,16950.0,21.657,21.6634,21.6443,21.6443,16950.0
2013-03-11 15:20:00,33.85,33.86,33.83,33.84,30900.0,21.6443,21.6506,21.6315,21.6379,30900.0
2013-03-11 15:25:00,33.85,33.86,33.83,33.86,40200.0,21.6443,21.6506,21.6315,21.6506,40200.0
2013-03-11 15:30:00,33.85,33.87,33.83,33.83,32850.0,21.6443,21.657,21.6315,21.6315,32850.0
2013-03-11 15:35:00,33.84,33.84,33.81,33.81,29250.0,21.6379,21.6379,21.6187,21.6187,29250.0
2013-03-11 15:40:00,33.82,33.85,33.82,33.84,39000.0,21.6251,21.6443,21.6251,21.6379,39000.0
2013-03-11 15:45:00,33.84,33.86,33.84,33.85,35700.0,21.6379,21.6506,21.6379,21.6443,35700.0
2013-03-11 15:50:00,33.86,33.89,33.85,33.87,139050.0,21.6506,21.6698,21.6443,21.657,139050.0
2013-03-11 15:55:00,33.87,33.92,33.85,33.91,293400.0,21.657,21.689,21.6443,21.6826,293400.0
2013-03-12 09:30:00,34.7,34.7,33.77,33.86,52350.0,22.1878,22.1878,21.5931,21.6506,52350.0
2013-03-12 09:35:00,33.85,33.86,33.69,33.8,44850.0,21.6443,21.6506,21.5419,21.6123,44850.0
2013-03-12 09:40:00,33.8,33.89,33.77,33.89,42000.0,21.6123,21.6698,21.5931,21.6698,42000.0
2013-03-12 09:45:00,33.87,33.87,33.7,33.73,29850.0,21.657,21.657,21.5483,21.5675,29850.0
2013-03-12 09:50:00,33.74,33.77,33.67,33.69,24000.0,21.5739,21.5931,21.5292,21.5419,24000.0
2013-03-12 09:55:00,33.71,33.79,33.71,33.75,15150.0,21.5547,21.6059,21.5547,21.5803,15150.0
2013-03-12 10:00:00,33.75,33.77,33.73,33.76,16800.0,21.5803,21.5931,21.5675,21.5867,16800.0
2013-03-12 10:05:00,33.76,33.81,33.74,33.8,13500.0,21.5867,21.6187,21.5739,21.6123,13500.0
2013-03-12 10:10:00,33.8,33.84,33.79,33.8,18300.0,21.6123,21.6379,21.6059,21.6123,18300.0
2013-03-12 10:15:00,33.8,33.8,33.77,33.78,16050.0,21.6123,21.6123,21.5931,21.5995,16050.0
2013-03-12 10:20:00,33.78,33.81,33.77,33.77,48300.0,21.5995,21.6187,21.5931,21.5931,48300.0
2013-03-12 10:25:00,33.77,33.77,33.7,33.73,36600.0,21.5931,21.5931,21.5483,21.5675,36600.0
2013-03-12 10:30:00,33.73,33.73,33.64,33.66,117000.0,21.5675,21.5675,21.51,21.5228,117000.0
2013-03-12 10:35:00,33.66,33.69,33.63,33.69,66150.0,21.5228,21.5419,21.5036,21.5419,66150.0
2013-03-12 10:40:00,33.69,33.71,33.68,33.69,13800.0,21.5419,21.5547,21.5356,21.5419,13800.0
2013-03-12 10:45:00,33.7,33.71,33.68,33.69,18750.0,21.5483,21.5547,21.5356,21.5419,18750.0
2013-03-12 10:50:00,33.69,33.71,33.67,33.69,17700.0,21.5419,21.5547,21.5292,21.5419,17700.0
2013-03-12 10:55:00,33.69,33.69,33.67,33.67,21450.0,21.5419,21.5419,21.5292,21.5292,21450.0
2013-03-12 11:00:00,33.67,33.69,33.63,33.63,36750.0,21.5292,21.5419,21.5036,21.5036,36750.0
2013-03-12 11:05:00,33.63,33.64,33.56,33.56,19200.0,21.5036,21.51,21.4588,21.4588,19200.0
2013-03-12 11:10:00,33.57,33.62,33.56,33.59,31200.0,21.4652,21.4972,21.4588,21.478,31200.0
2013-03-12 11:15:00,33.59,33.6,33.53,33.54,15900.0,21.478,21.4844,21.4396,21.446,15900.0
2013-03-12 11:20:00,33.54,33.55,33.5,33.5,17100.0,21.446,21.4524,21.4205,21.4205,17100.0
2013-03-12 11:25:00,33.5,33.52,33.49,33.51,35850.0,21.4205,21.4332,21.4141,21.4269,35850.0
2013-03-12 11:30:00,33.51,33.51,33.43,33.43,30000.0,21.4269,21.4269,21.3757,21.3757,30000.0
2013-03-12 11:35:00,33.43,33.46,33.43,33.44,35100.0,21.3757,21.3949,21.3757,21.3821,35100.0
2013-03-12 11:40:00,33.43,33.44,33.39,33.39,21900.0,21.3757,21.3821,21.3501,21.3501,21900.0
2013-03-12 11:45:00,33.39,33.39,33.33,33.37,39750.0,21.3501,21.3501,21.3118,21.3373,39750.0
2013-03-12 11:50:00,33.37,33.45,33.37,33.43,35700.0,21.3373,21.3885,21.3373,21.3757,35700.0
2013-03-12 11:55:00,33.43,33.46,33.43,33.43,35250.0,21.3757,21.3949,21.3757,21.3757,35250.0
2013-03-12 12:00:00,33.43,33.44,33.42,33.43,19350.0,21.3757,21.3821,21.3693,21.3757,19350.0
2013-03-12 12:05:00,33.43,33.45,33.41,33.45,13200.0,21.3757,21.3885,21.3629,21.3885,13200.0
2013-03-12 12:10:00,33.45,33.46,33.43,33.45,12900.0,21.3885,21.3949,21.3757,21.3885,12900.0
2013-03-12 12:15:00,33.44,33.48,33.44,33.47,60900.0,21.3821,21.4077,21.3821,21.4013,60900.0
2013-03-12 12:20:00,33.46,33.47,33.45,33.45,11550.0,21.3949,21.4013,21.3885,21.3885,11550.0
2013-03-12 12:25:00,33.45,33.47,33.41,33.43,19200.0,21.3885,21.4013,21.3629,21.3757,19200.0
2013-03-12 12:30:00,33.43,33.44,33.41,33.43,14400.0,21.3757,21.3821,21.3629,21.3757,14400.0
2013-03-12 12:35:00,33.43,33.43,33.39,33.39,15000.0,21.3757,21.3757,21.3501,21.3501,15000.0
2013-03-12 12:40:00,33.39,33.41,33.37,33.41,19950.0,21.3501,21.3629,21.3373,21.3629,19950.0
2013-03-12 12:45:00,33.41,33.41,33.38,33.39,19800.0,21.3629,21.3629,21.3437,21.3501,19800.0
2013-03-12 12:50:00,33.39,33.43,33.39,33.42,19200.0,21.3501,21.3757,21.3501,21.3693,19200.0
2013-03-12 12:55:00,33.42,33.45,33.42,33.43,18900.0,21.3693,21.3885,21.3693,21.3757,18900.0
2013-03-12 13:00:00,33.43,33.43,33.38,33.39,14250.0,21.3757,21.3757,21.3437,21.3501,14250.0
2013-03-12 13:05:00,33.39,33.39,33.35,33.35,19350.0,21.3501,21.3501,21.3245,21.3245,19350.0
2013-03-12 13:10:00,33.35,33.35,33.32,33.34,41400.0,21.3245,21.3245,21.3054,21.3182,41400.0
2013-03-12 13:15:00,33.34,33.35,33.32,33.32,22350.0,21.3182,21.3245,21.3054,21.3054,22350.0
2013-03-12 13:20:00,33.32,33.34,33.31,33.32,27300.0,21.3054,21.3182,21.299,21.3054,27300.0
2013-03-12 13:25:00,33.33,33.33,33.31,33.32,15000.0,21.3118,21.3118,21.299,21.3054,15000.0
2013-03-12 13:30:00,33.33,33.34,33.31,33.34,29250.0,21.3118,21.3182,21.299,21.3182,29250.0
2013-03-12 13:35:00,33.33,33.33,33.32,33.32,15900.0,21.3118,21.3118,21.3054,21.3054,15900.0
2013-03-12 13:40:00,33.33,33.37,33.33,33.37,27600.0,21.3118,21.3373,21.3118,21.3373,27600.0
2013-03-12 13:45:00,33.37,33.37,33.32,33.33,17100.0,21.3373,21.3373,21.3054,21.3118,17100.0
2013-03-12 13:50:00,33.33,33.35,33.27,33.28,26700.0,21.3118,21.3245,21.2734,21.2798,26700.0
2013-03-12 13:55:00,33.27,33.29,33.27,33.27,21900.0,21.2734,21.2862,21.2734,21.2734,21900.0
2013-03-12 14:00:00,33.27,33.31,33.27,33.31,38850.0,21.2734,21.299,21.2734,21.299,38850.0
2013-03-12 14:05:00,33.31,33.33,33.24,33.24,25200.0,21.299,21.3118,21.2542,21.2542,25200.0
2013-03-12 14:10:00,33.23,33.28,33.23,33.27,28200.0,21.2478,21.2798,21.2478,21.2734,28200.0
2013-03-12 14:15:00,33.27,33.31,33.27,33.3,13200.0,21.2734,21.299,21.2734,21.2926,13200.0
2013-03-12 14:20:00,33.3,33.31,33.27,33.29,21600.0,21.2926,21.299,21.2734,21.2862,21600.0
2013-03-12 14:25:00,33.29,33.31,33.29,33.3,15600.0,21.2862,21.299,21.2862,21.2926,15600.0
2013-03-12 14:30:00,33.3,33.33,33.3,33.31,23250.0,21.2926,21.3118,21.2926,21.299,23250.0
2013-03-12 14:35:00,33.3,33.33,33.3,33.33,17400.0,21.2926,21.3118,21.2926,21.3118,17400.0
2013-03-12 14:40:00,33.33,33.35,33.32,33.35,18000.0,21.3118,21.3245,21.3054,21.3245,18000.0
2013-03-12 14:45:00,33.35,33.38,33.33,33.33,29850.0,21.3245,21.3437,21.3118,21.3118,29850.0
2013-03-12 14:50:00,33.33,33.36,33.33,33.33,40800.0,21.3118,21.3309,21.3118,21.3118,40800.0
2013-03-12 14:55:00,33.33,33.34,33.31,33.31,22650.0,21.3118,21.3182,21.299,21.299,22650.0
2013-03-12 15:00:00,33.31,33.35,33.31,33.33,29850.0,21.299,21.3245,21.299,21.3118,29850.0
2013-03-12 15:05:00,33.34,33.34,33.31,33.32,22500.0,21.3182,21.3182,21.299,21.3054,22500.0
2013-03-12 15:10:00,33.33,33.36,33.31,33.36,59850.0,21.3118,21.3309,21.299,21.3309,59850.0
2013-03-12 15:15:00,33.37,33.39,33.35,33.38,26550.0,21.3373,21.3501,21.3245,21.3437,26550.0
2013-03-12 15:20:00,33.39,33.43,33.38,33.43,19050.0,21.3501,21.3757,21.3437,21.3757,19050.0
2013-03-12 15:25:00,33.43,33.45,33.41,33.43,97650.0,21.3757,21.3885,21.3629,21.3757,97650.0
2013-03-12 15:30:00,33.44,33.44,33.42,33.42,20700.0,21.3821,21.3821,21.3693,21.3693,20700.0
2013-03-12 15:35:00,33.42,33.47,33.42,33.47,39150.0,21.3693,21.4013,21.3693,21.4013,39150.0
2013-03-12 15:40:00,33.47,33.49,33.45,33.45,39300.0,21.4013,21.4141,21.3885,21.3885,39300.0
2013-03-12 15:45:00,33.45,33.45,33.41,33.41,66600.0,21.3885,21.3885,21.3629,21.3629,66600.0
2013-03-12 15:50:00,33.42,33.43,33.41,33.43,65400.0,21.3693,21.3757,21.3629,21.3757,65400.0
2013-03-12 15:55:00,33.43,33.47,33.42,33.47,195600.0,21.3757,21.4013,21.3693,21.4013,195600.0
2013-03-13 09:30:00,33.65,33.67,33.47,33.49,130200.0,21.5164,21.5292,21.4013,21.4141,130200.0
2013-03-13 09:35:00,33.49,33.6,33.48,33.49,44100.0,21.4141,21.4844,21.4077,21.4141,44100.0
2013-03-13 09:40:00,33.51,33.51,33.32,33.38,44700.0,21.4269,21.4269,21.3054,21.3437,44700.0
2013-03-13 09:45:00,33.37,33.38,33.31,33.36,43800.0,21.3373,21.3437,21.299,21.3309,43800.0
2013-03-13 09:50:00,33.36,33.37,33.33,33.37,34800.0,21.3309,21.3373,21.3118,21.3373,34800.0
2013-03-13 09:55:00,33.35,33.39,33.31,33.39,30600.0,21.3245,21.3501,21.299,21.3501,30600.0
2013-03-13 10:00:00,33.4,33.4,33.28,33.28,68100.0,21.3565,21.3565,21.2798,21.2798,68100.0
2013-03-13 10:05:00,33.29,33.33,33.29,33.31,36600.0,21.2862,21.3118,21.2862,21.299,36600.0
2013-03-13 10:10:00,33.31,33.38,33.31,33.35,40500.0,21.299,21.3437,21.299,21.3245,40500.0
2013-03-13 10:15:00,33.35,33.44,33.34,33.43,68100.0,21.3245,21.3821,21.3182,21.3757,68100.0
2013-03-13 10:20:00,33.43,33.49,33.43,33.49,56100.0,21.3757,21.4141,21.3757,21.4141,56100.0
2013-03-13 10:25:00,33.49,33.49,33.44,33.44,23400.0,21.4141,21.4141,21.3821,21.3821,23400.0
2013-03-13 10:30:00,33.44,33.45,33.42,33.43,32100.0,21.3821,21.3885,21.3693,21.3757,32100.0
2013-03-13 10:35:00,33.43,33.47,33.42,33.47,104700.0,21.3757,21.4013,21.3693,21.4013,104700.0
2013-03-13 10:40:00,33.47,33.49,33.47,33.49,27600.0,21.4013,21.4141,21.4013,21.4141,27600.0
2013-03-13 10:45:00,33.49,33.51,33.47,33.47,33900.0,21.4141,21.4269,21.4013,21.4013,33900.0
2013-03-13 10:50:00,33.47,33.49,33.47,33.49,15300.0,21.4013,21.4141,21.4013,21.4141,15300.0
2013-03-13 10:55:00,33.49,33.51,33.48,33.51,30900.0,21.4141,21.4269,21.4077,21.4269,30900.0
2013-03-13 11:00:00,33.51,33.52,33.49,33.51,31200.0,21.4269,21.4332,21.4141,21.4269,31200.0
2013-03-13 11:05:00,33.51,33.52,33.49,33.49,8400.0,21.4269,21.4332,21.4141,21.4141,8400.0
2013-03-13 11:10:00,33.49,33.54,33.49,33.53,26100.0,21.4141,21.446,21.4141,21.4396,26100.0
2013-03-13 11:15:00,33.53,33.55,33.53,33.55,36900.0,21.4396,21.4524,21.4396,21.4524,36900.0
2013-03-13 11:20:00,33.55,33.55,33.51,33.52,20700.0,21.4524,21.4524,21.4269,21.4332,20700.0
2013-03-13 11:25:00,33.52,33.53,33.51,33.51,18300.0,21.4332,21.4396,21.4269,21.4269,18300.0
2013-03-13 11:30:00,33.51,33.51,33.43,33.43,49200.0,21.4269,21.4269,21.3757,21.3757,49200.0
2013-03-13 11:35:00,33.43,33.45,33.42,33.44,67800.0,21.3757,21.3885,21.3693,21.3821,67800.0
2013-03-13 11:40:00,33.44,33.49,33.43,33.49,31500.0,21.3821,21.4141,21.3757,21.4141,31500.0
2013-03-13 11:45:00,33.49,33.53,33.49,33.5,23700.0,21.4141,21.4396,21.4141,21.4205,23700.0
2013-03-13 11:50:00,33.5,33.53,33.49,33.51,39000.0,21.4205,21.4396,21.4141,21.4269,39000.0
2013-03-13 11:55:00,33.51,33.54,33.47,33.53,119400.0,21.4269,21.446,21.4013,21.4396,119400.0
2013-03-13 12:00:00,33.53,33.56,33.53,33.54,65700.0,21.4396,21.4588,21.4396,21.446,65700.0
2013-03-13 12:05:00,33.53,33.59,33.53,33.57,41700.0,21.4396,21.478,21.4396,21.4652,41700.0
2013-03-13 12:10:00,33.58,33.65,33.58,33.64,49800.0,21.4716,21.5164,21.4716,21.51,49800.0
2013-03-13 12:15:00,33.63,33.68,33.63,33.67,42900.0,21.5036,21.5356,21.5036,21.5292,42900.0
2013-03-13 12:20:00,33.67,33.7,33.63,33.67,55500.0,21.5292,21.5483,21.5036,21.5292,55500.0
2013-03-13 12:25:00,33.67,33.69,33.66,33.69,51600.0,21.5292,21.5419,21.5228,21.5419,51600.0
2013-03-13 12:30:00,33.69,33.71,33.67,33.71,79200.0,21.5419,21.5547,21.5292,21.5547,79200.0
2013-03-13 12:35:00,33.7,33.71,33.67,33.71,59700.0,21.5483,21.5547,21.5292,21.5547,59700.0
2013-03-13 12:40:00,33.71,33.74,33.7,33.71,45600.0,21.5547,21.5739,21.5483,21.5547,45600.0
2013-03-13 12:45:00,33.71,33.72,33.69,33.72,24900.0,21.5547,21.5611,21.5419,21.5611,24900.0
2013-03-13 12:50:00,33.72,33.75,33.72,33.75,42300.0,21.5611,21.5803,21.5611,21.5803,42300.0
2013-03-13 12:55:00,33.75,33.77,33.74,33.76,42300.0,21.5803,21.5931,21.5739,21.5867,42300.0
2013-03-13 13:00:00,33.76,33.77,33.72,33.73,41400.0,21.5867,21.5931,21.5611,21.5675,41400.0
2013-03-13 13:05:00,33.74,33.75,33.73,33.73,25800.0,21.5739,21.5803,21.5675,21.5675,25800.0
2013-03-13 13:10:00,33.73,33.73,33.72,33.73,12300.0,21.5675,21.5675,21.5611,21.5675,12300.0
2013-03-13 13:15:00,33.73,33.75,33.72,33.73,61200.0,21.5675,21.5803,21.5611,21.5675,61200.0
2013-03-13 13:20:00,33.73,33.75,33.73,33.75,26400.0,21.5675,21.5803,21.5675,21.5803,26400.0
2013-03-13 13:25:00,33.75,33.75,33.73,33.74,54900.0,21.5803,21.5803,21.5675,21.5739,54900.0
2013-03-13 13:30:00,33.74,33.76,33.73,33.75,60900.0,21.5739,21.5867,21.5675,21.5803,60900.0
2013-03-13 13:35:00,33.74,33.74,33.71,33.71,18600.0,21.5739,21.5739,21.5547,21.5547,18600.0
2013-03-13 13:40:00,33.71,33.73,33.71,33.73,82200.0,21.5547,21.5675,21.5547,21.5675,82200.0
2013-03-13 13:45:00,33.73,33.75,33.73,33.75,57000.0,21.5675,21.5803,21.5675,21.5803,57000.0
2013-03-13 13:50:00,33.75,33.76,33.75,33.76,31800.0,21.5803,21.5867,21.5803,21.5867,31800.0
2013-03-13 13:55:00,33.75,33.78,33.75,33.78,28500.0,21.5803,21.5995,21.5803,21.5995,28500.0
2013-03-13 14:00:00,33.77,33.79,33.77,33.79,33900.0,21.5931,21.6059,21.5931,21.6059,33900.0
2013-03-13 14:05:00,33.79,33.82,33.79,33.82,68100.0,21.6059,21.6251,21.6059,21.6251,68100.0
2013-03-13 14:10:00,33.81,33.83,33.81,33.81,42900.0,21.6187,21.6315,21.6187,21.6187,42900.0
2013-03-13 14:15:00,33.82,33.83,33.81,33.82,42000.0,21.6251,21.6315,21.6187,21.6251,42000.0
2013-03-13 14:20:00,33.82,33.83,33.79,33.81,45600.0,21.6251,21.6315,21.6059,21.6187,45600.0
2013-03-13 14:25:00,33.81,33.82,33.79,33.8,45300.0,21.6187,21.6251,21.6059,21.6123,45300.0
2013-03-13 14:30:00,33.81,33.82,33.8,33.81,28800.0,21.6187,21.6251,21.6123,21.6187,28800.0
2013-03-13 14:35:00,33.81,33.82,33.77,33.77,89400.0,21.6187,21.6251,21.5931,21.5931,89400.0
2013-03-13 14:40:00,33.78,33.79,33.77,33.78,32700.0,21.5995,21.6059,21.5931,21.5995,32700.0
2013-03-13 14:45:00,33.77,33.79,33.76,33.76,34200.0,21.5931,21.6059,21.5867,21.5867,34200.0
2013-03-13 14:50:00,33.77,33.79,33.75,33.76,71700.0,21.5931,21.6059,21.5803,21.5867,71700.0
2013-03-13 14:55:00,33.77,33.77,33.75,33.77,34500.0,21.5931,21.5931,21.5803,21.5931,34500.0
2013-03-13 15:00:00,33.77,33.81,33.76,33.78,157200.0,21.5931,21.6187,21.5867,21.5995,157200.0
2013-03-13 15:05:00,33.78,33.78,33.73,33.73,45000.0,21.5995,21.5995,21.5675,21.5675,45000.0
2013-03-13 15:10:00,33.73,33.75,33.73,33.74,51000.0,21.5675,21.5803,21.5675,21.5739,51000.0
2013-03-13 15:15:00,33.74,33.75,33.73,33.75,44700.0,21.5739,21.5803,21.5675,21.5803,44700.0
2013-03-13 15:20:00,33.74,33.77,33.74,33.77,81900.0,21.5739,21.5931,21.5739,21.5931,81900.0
2013-03-13 15:25:00,33.77,33.78,33.76,33.78,98700.0,21.5931,21.5995,21.5867,21.5995,98700.0
2013-03-13 15:30:00,33.77,33.81,33.77,33.81,98400.0,21.5931,21.6187,21.5931,21.6187,98400.0
2013-03-13 15:35:00,33.81,33.83,33.81,33.82,69600.0,21.6187,21.6315,21.6187,21.6251,69600.0
2013-03-13 15:40:00,33.82,33.83,33.81,33.82,86700.0,21.6251,21.6315,21.6187,21.6251,86700.0
2013-03-13 15:45:00,33.82,33.83,33.81,33.83,95100.0,21.6251,21.6315,21.6187,21.6315,95100.0
2013-03-13 15:50:00,33.83,33.87,33.81,33.85,211200.0,21.6315,21.657,21.6187,21.6443,211200.0
2013-03-13 15:55:00,33.85,33.87,33.81,33.81,368400.0,21.6443,21.657,21.6187,21.6187,368400.0
2013-03-14 09:30:00,33.83,33.91,33.79,33.91,40650.0,21.6315,21.6826,21.6059,21.6826,40650.0
2013-03-14 09:35:00,33.87,33.9,33.84,33.84,7950.0,21.657,21.6762,21.6379,21.6379,7950.0
2013-03-14 09:40:00,33.85,33.87,33.83,33.83,21600.0,21.6443,21.657,21.6315,21.6315,21600.0
2013-03-14 09:45:00,33.83,33.86,33.81,33.83,9000.0,21.6315,21.6506,21.6187,21.6315,9000.0
2013-03-14 09:50:00,33.83,33.87,33.81,33.83,44400.0,21.6315,21.657,21.6187,21.6315,44400.0
2013-03-14 09:55:00,33.83,33.83,33.78,33.81,22800.0,21.6315,21.6315,21.5995,21.6187,22800.0
2013-03-14 10:00:00,33.8,33.82,33.79,33.81,27750.0,21.6123,21.6251,21.6059,21.6187,27750.0
2013-03-14 10:05:00,33.81,33.86,33.8,33.84,12450.0,21.6187,21.6506,21.6123,21.6379,12450.0
2013-03-14 10:10:00,33.83,33.87,33.83,33.87,18300.0,21.6315,21.657,21.6315,21.657,18300.0
2013-03-14 10:15:00,33.87,33.87,33.83,33.83,27600.0,21.657,21.657,21.6315,21.6315,27600.0
2013-03-14 10:20:00,33.83,33.83,33.79,33.82,16350.0,21.6315,21.6315,21.6059,21.6251,16350.0
2013-03-14 10:25:00,33.83,33.87,33.83,33.85,28500.0,21.6315,21.657,21.6315,21.6443,28500.0
2013-03-14 10:30:00,33.86,33.88,33.84,33.88,9300.0,21.6506,21.6634,21.6379,21.6634,9300.0
2013-03-14 10:35:00,33.88,33.9,33.87,33.87,36750.0,21.6634,21.6762,21.657,21.657,36750.0
2013-03-14 10:40:00,33.87,33.89,33.85,33.89,14700.0,21.657,21.6698,21.6443,21.6698,14700.0
2013-03-14 10:45:00,33.9,33.91,33.89,33.91,8250.0,21.6762,21.6826,21.6698,21.6826,8250.0
2013-03-14 10:50:00,33.91,33.91,33.9,33.9,3000.0,21.6826,21.6826,21.6762,21.6762,3000.0
2013-03-14 10:55:00,33.9,33.91,33.89,33.89,7200.0,21.6762,21.6826,21.6698,21.6698,7200.0
2013-03-14 11:00:00,33.89,33.89,33.87,33.87,18150.0,21.6698,21.6698,21.657,21.657,18150.0
2013-03-14 11:05:00,33.87,33.87,33.77,33.77,43950.0,21.657,21.657,21.5931,21.5931,43950.0
2013-03-14 11:10:00,33.77,33.77,33.75,33.75,27450.0,21.5931,21.5931,21.5803,21.5803,27450.0
2013-03-14 11:15:00,33.75,33.77,33.75,33.77,9750.0,21.5803,21.5931,21.5803,21.5931,9750.0
2013-03-14 11:20:00,33.77,33.79,33.76,33.77,7650.0,21.5931,21.6059,21.5867,21.5931,7650.0
2013-03-14 11:25:00,33.77,33.77,33.75,33.76,12900.0,21.5931,21.5931,21.5803,21.5867,12900.0
2013-03-14 11:30:00,33.75,33.79,33.73,33.77,12150.0,21.5803,21.6059,21.5675,21.5931,12150.0
2013-03-14 11:35:00,33.77,33.79,33.77,33.79,5250.0,21.5931,21.6059,21.5931,21.6059,5250.0
2013-03-14 11:40:00,33.79,33.82,33.78,33.81,10200.0,21.6059,21.6251,21.5995,21.6187,10200.0
2013-03-14 11:45:00,33.82,33.84,33.82,33.83,9150.0,21.6251,21.6379,21.6251,21.6315,9150.0
2013-03-14 11:50:00,33.83,33.89,33.83,33.89,12450.0,21.6315,21.6698,21.6315,21.6698,12450.0
2013-03-14 11:55:00,33.89,33.93,33.89,33.92,24900.0,21.6698,21.6954,21.6698,21.689,24900.0
2013-03-14 12:00:00,33.93,33.93,33.85,33.87,25800.0,21.6954,21.6954,21.6443,21.657,25800.0
2013-03-14 12:05:00,33.87,33.89,33.87,33.87,13500.0,21.657,21.6698,21.657,21.657,13500.0
2013-03-14 12:10:00,33.87,33.88,33.87,33.87,22500.0,21.657,21.6634,21.657,21.657,22500.0
2013-03-14 12:15:00,33.87,33.88,33.86,33.87,21750.0,21.657,21.6634,21.6506,21.657,21750.0
2013-03-14 12:20:00,33.87,33.87,33.83,33.84,18600.0,21.657,21.657,21.6315,21.6379,18600.0
2013-03-14 12:25:00,33.84,33.85,33.83,33.84,20700.0,21.6379,21.6443,21.6315,21.6379,20700.0
2013-03-14 12:30:00,33.83,33.86,33.83,33.86,9300.0,21.6315,21.6506,21.6315,21.6506,9300.0
2013-03-14 12:35:00,33.86,33.86,33.85,33.86,11400.0,21.6506,21.6506,21.6443,21.6506,11400.0
2013-03-14 12:40:00,33.85,33.86,33.84,33.85,10500.0,21.6443,21.6506,21.6379,21.6443,10500.0
2013-03-14 12:45:00,33.85,33.86,33.85,33.85,7800.0,21.6443,21.6506,21.6443,21.6443,7800.0
2013-03-14 12:50:00,33.85,33.9,33.85,33.9,17250.0,21.6443,21.6762,21.6443,21.6762,17250.0
2013-03-14 12:55:00,33.91,33.91,33.89,33.9,18000.0,21.6826,21.6826,21.6698,21.6762,18000.0
2013-03-14 13:00:00,33.9,33.95,33.9,33.95,23550.0,21.6762,21.7082,21.6762,21.7082,23550.0
2013-03-14 13:05:00,33.94,33.95,33.93,33.95,14850.0,21.7018,21.7082,21.6954,21.7082,14850.0
2013-03-14 13:10:00,33.95,33.96,33.93,33.93,14250.0,21.7082,21.7146,21.6954,21.6954,14250.0
2013-03-14 13:15:00,33.93,33.93,33.91,33.93,9000.0,21.6954,21.6954,21.6826,21.6954,9000.0
2013-03-14 13:20:00,33.93,33.93,33.92,33.92,15600.0,21.6954,21.6954,21.689,21.689,15600.0
2013-03-14 13:25:00,33.92,33.92,33.88,33.89,26700.0,21.689,21.689,21.6634,21.6698,26700.0
2013-03-14 13:30:00,33.89,33.9,33.88,33.89,27450.0,21.6698,21.6762,21.6634,21.6698,27450.0
2013-03-14 13:35:00,33.89,33.89,33.87,33.87,18750.0,21.6698,21.6698,21.657,21.657,18750.0
2013-03-14 13:40:00,33.89,33.89,33.87,33.87,9000.0,21.6698,21.6698,21.657,21.657,9000.0
2013-03-14 13:45:00,33.87,33.89,33.85,33.89,14700.0,21.657,21.6698,21.6443,21.6698,14700.0
2013-03-14 13:50:00,33.89,33.9,33.87,33.88,17400.0,21.6698,21.6762,21.657,21.6634,17400.0
2013-03-14 13:55:00,33.89,33.89,33.85,33.85,19800.0,21.6698,21.6698,21.6443,21.6443,19800.0
2013-03-14 14:00:00,33.85,33.85,33.83,33.85,10800.0,21.6443,21.6443,21.6315,21.6443,10800.0
2013-03-14 14:05:00,33.85,33.89,33.84,33.89,20850.0,21.6443,21.6698,21.6379,21.6698,20850.0
2013-03-14 14:10:00,33.88,33.91,33.88,33.9,14100.0,21.6634,21.6826,21.6634,21.6762,14100.0
2013-03-14 14:15:00,33.91,33.91,33.88,33.89,13050.0,21.6826,21.6826,21.6634,21.6698,13050.0
2013-03-14 14:20:00,33.89,33.91,33.88,33.91,14850.0,21.6698,21.6826,21.6634,21.6826,14850.0
2013-03-14 14:25:00,33.91,33.91,33.9,33.91,6750.0,21.6826,21.6826,21.6762,21.6826,6750.0
2013-03-14 14:30:00,33.91,33.92,33.9,33.91,16800.0,21.6826,21.689,21.6762,21.6826,16800.0
2013-03-14 14:35:00,33.91,33.95,33.91,33.94,13050.0,21.6826,21.7082,21.6826,21.7018,13050.0
2013-03-14 14:40:00,33.94,33.96,33.93,33.94,18000.0,21.7018,21.7146,21.6954,21.7018,18000.0
2013-03-14 14:45:00,33.94,33.96,33.94,33.95,15900.0,21.7018,21.7146,21.7018,21.7082,15900.0
2013-03-14 14:50:00,33.95,33.97,33.95,33.95,15750.0,21.7082,21.721,21.7082,21.7082,15750.0
2013-03-14 14:55:00,33.95,33.97,33.95,33.97,20250.0,21.7082,21.721,21.7082,21.721,20250.0
2013-03-14 15:00:00,33.97,33.99,33.97,33.98,25200.0,21.721,21.7338,21.721,21.7274,25200.0
2013-03-14 15:05:00,33.98,33.99,33.98,33.98,22650.0,21.7274,21.7338,21.7274,21.7274,22650.0
2013-03-14 15:10:00,33.97,33.99,33.97,33.99,15450.0,21.721,21.7338,21.721,21.7338,15450.0
2013-03-14 15:15:00,33.99,34.01,33.99,34.01,75150.0,21.7338,21.7466,21.7338,21.7466,75150.0
2013-03-14 15:20:00,34.01,34.03,34.0,34.01,74550.0,21.7466,21.7593,21.7402,21.7466,74550.0
2013-03-14 15:25:00,34.01,34.03,34.0,34.0,30900.0,21.7466,21.7593,21.7402,21.7402,30900.0
2013-03-14 15:30:00,34.01,34.04,34.0,34.02,33300.0,21.7466,21.7657,21.7402,21.753,33300.0
2013-03-14 15:35:00,34.02,34.04,34.01,34.03,20700.0,21.753,21.7657,21.7466,21.7593,20700.0
2013-03-14 15:40:00,34.03,34.06,34.03,34.05,27000.0,21.7593,21.7785,21.7593,21.7721,27000.0
2013-03-14 15:45:00,34.05,34.09,34.05,34.09,65850.0,21.7721,21.7977,21.7721,21.7977,65850.0
2013-03-14 15:50:00,34.09,34.09,34.08,34.09,82200.0,21.7977,21.7977,21.7913,21.7977,82200.0
2013-03-14 15:55:00,34.09,34.09,34.05,34.05,159000.0,21.7977,21.7977,21.7721,21.7721,159000.0
2013-03-15 09:30:00,33.88,34.13,33.88,34.02,1238250.0,21.6634,21.8233,21.6634,21.753,1238250.0
2013-03-15 09:35:00,34.05,34.19,34.05,34.18,43800.0,21.7721,21.8617,21.7721,21.8553,43800.0
2013-03-15 09:40:00,34.17,34.25,34.15,34.24,32550.0,21.8489,21.9,21.8361,21.8936,32550.0
2013-03-15 09:45:00,34.23,34.24,34.19,34.23,39600.0,21.8872,21.8936,21.8617,21.8872,39600.0
2013-03-15 09:50:00,34.24,34.24,34.17,34.18,25800.0,21.8936,21.8936,21.8489,21.8553,25800.0
2013-03-15 09:55:00,34.17,34.21,33.99,33.99,46800.0,21.8489,21.8744,21.7338,21.7338,46800.0
2013-03-15 10:00:00,34.0,34.07,33.95,34.05,27900.0,21.7402,21.7849,21.7082,21.7721,27900.0
2013-03-15 10:05:00,34.06,34.06,34.01,34.05,11250.0,21.7785,21.7785,21.7466,21.7721,11250.0
2013-03-15 10:10:00,34.05,34.05,34.02,34.02,20550.0,21.7721,21.7721,21.753,21.753,20550.0
2013-03-15 10:15:00,34.01,34.01,33.97,34.01,20100.0,21.7466,21.7466,21.721,21.7466,20100.0
2013-03-15 10:20:00,34.01,34.04,34.01,34.02,14400.0,21.7466,21.7657,21.7466,21.753,14400.0
2013-03-15 10:25:00,34.02,34.02,33.99,33.99,16050.0,21.753,21.753,21.7338,21.7338,16050.0
2013-03-15 10:30:00,33.99,34.05,33.97,34.02,51750.0,21.7338,21.7721,21.721,21.753,51750.0
2013-03-15 10:35:00,34.03,34.06,34.03,34.05,15000.0,21.7593,21.7785,21.7593,21.7721,15000.0
2013-03-15 10:40:00,34.05,34.09,34.04,34.08,13350.0,21.7721,21.7977,21.7657,21.7913,13350.0
2013-03-15 10:45:00,34.09,34.09,34.01,34.03,10800.0,21.7977,21.7977,21.7466,21.7593,10800.0
2013-03-15 10:50:00,34.03,34.04,34.02,34.04,13200.0,21.7593,21.7657,21.753,21.7657,13200.0
2013-03-15 10:55:00,34.03,34.09,34.03,34.09,14700.0,21.7593,21.7977,21.7593,21.7977,14700.0
2013-03-15 11:00:00,34.09,34.11,34.07,34.11,22350.0,21.7977,21.8105,21.7849,21.8105,22350.0
2013-03-15 11:05:00,34.11,34.11,34.07,34.07,9600.0,21.8105,21.8105,21.7849,21.7849,9600.0
2013-03-15 11:10:00,34.07,34.08,34.07,34.07,6000.0,21.7849,21.7913,21.7849,21.7849,6000.0
2013-03-15 11:15:00,34.07,34.1,34.06,34.09,9750.0,21.7849,21.8041,21.7785,21.7977,9750.0
2013-03-15 11:20:00,34.08,34.11,34.05,34.11,34350.0,21.7913,21.8105,21.7721,21.8105,34350.0
2013-03-15 11:25:00,34.11,34.19,34.11,34.16,35550.0,21.8105,21.8617,21.8105,21.8425,35550.0
2013-03-15 11:30:00,34.15,34.18,34.15,34.17,12600.0,21.8361,21.8553,21.8361,21.8489,12600.0
2013-03-15 11:35:00,34.17,34.2,34.17,34.18,20100.0,21.8489,21.8681,21.8489,21.8553,20100.0
2013-03-15 11:40:00,34.18,34.19,34.17,34.17,15450.0,21.8553,21.8617,21.8489,21.8489,15450.0
2013-03-15 11:45:00,34.17,34.17,34.15,34.15,3900.0,21.8489,21.8489,21.8361,21.8361,3900.0
2013-03-15 11:50:00,34.15,34.15,34.13,34.13,8250.0,21.8361,21.8361,21.8233,21.8233,8250.0
2013-03-15 11:55:00,34.13,34.13,34.11,34.13,16200.0,21.8233,21.8233,21.8105,21.8233,16200.0
2013-03-15 12:00:00,34.13,34.13,34.11,34.13,12000.0,21.8233,21.8233,21.8105,21.8233,12000.0
2013-03-15 12:05:00,34.13,34.15,34.13,34.14,6450.0,21.8233,21.8361,21.8233,21.8297,6450.0
2013-03-15 12:10:00,34.14,34.15,34.13,34.13,9300.0,21.8297,21.8361,21.8233,21.8233,9300.0
2013-03-15 12:15:00,34.13,34.14,34.12,34.13,8100.0,21.8233,21.8297,21.8169,21.8233,8100.0
2013-03-15 12:20:00,34.13,34.14,34.13,34.14,8550.0,21.8233,21.8297,21.8233,21.8297,8550.0
2013-03-15 12:25:00,34.14,34.15,34.13,34.13,44550.0,21.8297,21.8361,21.8233,21.8233,44550.0
2013-03-15 12:30:00,34.13,34.14,34.13,34.14,13500.0,21.8233,21.8297,21.8233,21.8297,13500.0
2013-03-15 12:35:00,34.15,34.16,34.13,34.14,26700.0,21.8361,21.8425,21.8233,21.8297,26700.0
2013-03-15 12:40:00,34.13,34.17,34.13,34.17,15450.0,21.8233,21.8489,21.8233,21.8489,15450.0
2013-03-15 12:45:00,34.17,34.18,34.15,34.17,11700.0,21.8489,21.8553,21.8361,21.8489,11700.0
2013-03-15 12:50:00,34.17,34.17,34.1,34.14,61050.0,21.8489,21.8489,21.8041,21.8297,61050.0
2013-03-15 12:55:00,34.15,34.15,34.11,34.11,3900.0,21.8361,21.8361,21.8105,21.8105,3900.0
2013-03-15 13:00:00,34.12,34.12,34.11,34.11,2700.0,21.8169,21.8169,21.8105,21.8105,2700.0
2013-03-15 13:05:00,34.1,34.1,34.09,34.09,2550.0,21.8041,21.8041,21.7977,21.7977,2550.0
2013-03-15 13:10:00,34.1,34.1,34.08,34.08,6150.0,21.8041,21.8041,21.7913,21.7913,6150.0
2013-03-15 13:15:00,34.07,34.07,34.06,34.06,6600.0,21.7849,21.7849,21.7785,21.7785,6600.0
2013-03-15 13:20:00,34.05,34.06,34.03,34.03,6000.0,21.7721,21.7785,21.7593,21.7593,6000.0
2013-03-15 13:25:00,34.03,34.03,34.01,34.03,4500.0,21.7593,21.7593,21.7466,21.7593,4500.0
2013-03-15 13:30:00,34.02,34.02,34.01,34.02,7800.0,21.753,21.753,21.7466,21.753,7800.0
2013-03-15 13:35:00,34.01,34.01,34.0,34.01,8400.0,21.7466,21.7466,21.7402,21.7466,8400.0
2013-03-15 13:40:00,34.01,34.01,33.96,33.96,23700.0,21.7466,21.7466,21.7146,21.7146,23700.0
2013-03-15 13:45:00,33.97,33.97,33.94,33.97,23400.0,21.721,21.721,21.7018,21.721,23400.0
2013-03-15 13:50:00,33.97,33.99,33.97,33.99,9150.0,21.721,21.7338,21.721,21.7338,9150.0
2013-03-15 13:55:00,33.99,33.99,33.95,33.96,42300.0,21.7338,21.7338,21.7082,21.7146,42300.0
2013-03-15 14:00:00,33.97,33.99,33.97,33.98,9600.0,21.721,21.7338,21.721,21.7274,9600.0
2013-03-15 14:05:00,33.98,33.98,33.95,33.95,11550.0,21.7274,21.7274,21.7082,21.7082,11550.0
2013-03-15 14:10:00,33.95,33.95,33.95,33.95,2250.0,21.7082,21.7082,21.7082,21.7082,2250.0
2013-03-15 14:15:00,33.95,33.97,33.93,33.93,19800.0,21.7082,21.721,21.6954,21.6954,19800.0
2013-03-15 14:20:00,33.93,33.93,33.9,33.91,12900.0,21.6954,21.6954,21.6762,21.6826,12900.0
2013-03-15 14:25:00,33.91,33.91,33.89,33.89,9450.0,21.6826,21.6826,21.6698,21.6698,9450.0
2013-03-15 14:30:00,33.89,33.9,33.88,33.88,8400.0,21.6698,21.6762,21.6634,21.6634,8400.0
2013-03-15 14:35:00,33.88,33.89,33.84,33.86,16950.0,21.6634,21.6698,21.6379,21.6506,16950.0
2013-03-15 14:40:00,33.87,33.87,33.85,33.86,7200.0,21.657,21.657,21.6443,21.6506,7200.0
2013-03-15 14:45:00,33.85,33.86,33.85,33.86,6750.0,21.6443,21.6506,21.6443,21.6506,6750.0
2013-03-15 14:50:00,33.86,33.87,33.82,33.85,17100.0,21.6506,21.657,21.6251,21.6443,17100.0
2013-03-15 14:55:00,33.85,33.9,33.85,33.89,18600.0,21.6443,21.6762,21.6443,21.6698,18600.0
2013-03-15 15:00:00,33.9,33.92,33.9,33.91,7050.0,21.6762,21.689,21.6762,21.6826,7050.0
2013-03-15 15:05:00,33.92,33.93,33.91,33.92,18000.0,21.689,21.6954,21.6826,21.689,18000.0
2013-03-15 15:10:00,33.93,33.95,33.93,33.94,20100.0,21.6954,21.7082,21.6954,21.7018,20100.0
2013-03-15 15:15:00,33.94,33.94,33.93,33.93,4050.0,21.7018,21.7018,21.6954,21.6954,4050.0
2013-03-15 15:20:00,33.93,33.94,33.89,33.89,16800.0,21.6954,21.7018,21.6698,21.6698,16800.0
2013-03-15 15:25:00,33.89,33.92,33.89,33.91,12600.0,21.6698,21.689,21.6698,21.6826,12600.0
2013-03-15 15:30:00,33.91,33.95,33.9,33.95,17100.0,21.6826,21.7082,21.6762,21.7082,17100.0
2013-03-15 15:35:00,33.95,33.99,33.95,33.98,33450.0,21.7082,21.7338,21.7082,21.7274,33450.0
2013-03-15 15:40:00,33.99,33.99,33.97,33.98,18000.0,21.7338,21.7338,21.721,21.7274,18000.0
2013-03-15 15:45:00,33.99,34.03,33.98,34.02,23550.0,21.7338,21.7593,21.7274,21.753,23550.0
2013-03-15 15:50:00,34.01,34.01,33.98,34.0,71850.0,21.7466,21.7466,21.7274,21.7402,71850.0
2013-03-15 15:55:00,34.0,34.01,33.97,33.98,141300.0,21.7402,21.7466,21.721,21.7274,141300.0
2013-03-18 09:30:00,33.53,33.67,32.85,33.22,124800.0,21.4396,21.5292,21.0048,21.2414,124800.0
2013-03-18 09:35:00,33.22,33.52,33.22,33.51,79050.0,21.2414,21.4332,21.2414,21.4269,79050.0
2013-03-18 09:40:00,33.5,33.67,33.49,33.61,78450.0,21.4205,21.5292,21.4141,21.4908,78450.0
2013-03-18 09:45:00,33.64,33.68,33.54,33.63,19350.0,21.51,21.5356,21.446,21.5036,19350.0
2013-03-18 09:50:00,33.62,33.62,33.5,33.52,24300.0,21.4972,21.4972,21.4205,21.4332,24300.0
2013-03-18 09:55:00,33.53,33.6,33.53,33.58,11400.0,21.4396,21.4844,21.4396,21.4716,11400.0
2013-03-18 10:00:00,33.57,33.62,33.53,33.58,31650.0,21.4652,21.4972,21.4396,21.4716,31650.0
2013-03-18 10:05:00,33.57,33.59,33.48,33.48,27900.0,21.4652,21.478,21.4077,21.4077,27900.0
2013-03-18 10:10:00,33.49,33.55,33.49,33.55,22350.0,21.4141,21.4524,21.4141,21.4524,22350.0
2013-03-18 10:15:00,33.57,33.61,33.53,33.55,43350.0,21.4652,21.4908,21.4396,21.4524,43350.0
2013-03-18 10:20:00,33.55,33.6,33.55,33.56,34800.0,21.4524,21.4844,21.4524,21.4588,34800.0
2013-03-18 10:25:00,33.57,33.65,33.57,33.61,24300.0,21.4652,21.5164,21.4652,21.4908,24300.0
2013-03-18 10:30:00,33.62,33.65,33.57,33.62,31500.0,21.4972,21.5164,21.4652,21.4972,31500.0
2013-03-18 10:35:00,33.61,33.63,33.58,33.59,39900.0,21.4908,21.5036,21.4716,21.478,39900.0
2013-03-18 10:40:00,33.59,33.61,33.57,33.59,36300.0,21.478,21.4908,21.4652,21.478,36300.0
2013-03-18 10:45:00,33.59,33.67,33.57,33.63,31200.0,21.478,21.5292,21.4652,21.5036,31200.0
2013-03-18 10:50:00,33.63,33.65,33.61,33.65,28650.0,21.5036,21.5164,21.4908,21.5164,28650.0
2013-03-18 10:55:00,33.65,33.67,33.6,33.6,30600.0,21.5164,21.5292,21.4844,21.4844,30600.0
2013-03-18 11:00:00,33.6,33.63,33.59,33.63,24300.0,21.4844,21.5036,21.478,21.5036,24300.0
2013-03-18 11:05:00,33.64,33.66,33.63,33.64,22950.0,21.51,21.5228,21.5036,21.51,22950.0
2013-03-18 11:10:00,33.65,33.67,33.58,33.58,75750.0,21.5164,21.5292,21.4716,21.4716,75750.0
2013-03-18 11:15:00,33.59,33.61,33.57,33.61,27900.0,21.478,21.4908,21.4652,21.4908,27900.0
2013-03-18 11:20:00,33.61,33.63,33.6,33.63,21600.0,21.4908,21.5036,21.4844,21.5036,21600.0
2013-03-18 11:25:00,33.63,33.67,33.61,33.61,36000.0,21.5036,21.5292,21.4908,21.4908,36000.0
2013-03-18 11:30:00,33.61,33.63,33.61,33.61,19800.0,21.4908,21.5036,21.4908,21.4908,19800.0
2013-03-18 11:35:00,33.63,33.65,33.62,33.63,15150.0,21.5036,21.5164,21.4972,21.5036,15150.0
2013-03-18 11:40:00,33.65,33.65,33.6,33.61,16800.0,21.5164,21.5164,21.4844,21.4908,16800.0
2013-03-18 11:45:00,33.61,33.67,33.61,33.67,19800.0,21.4908,21.5292,21.4908,21.5292,19800.0
2013-03-18 11:50:00,33.68,33.7,33.67,33.7,20250.0,21.5356,21.5483,21.5292,21.5483,20250.0
2013-03-18 11:55:00,33.7,33.71,33.67,33.69,16950.0,21.5483,21.5547,21.5292,21.5419,16950.0
2013-03-18 12:00:00,33.7,33.76,33.7,33.75,23700.0,21.5483,21.5867,21.5483,21.5803,23700.0
2013-03-18 12:05:00,33.75,33.81,33.75,33.79,13350.0,21.5803,21.6187,21.5803,21.6059,13350.0
2013-03-18 12:10:00,33.79,33.81,33.79,33.8,18000.0,21.6059,21.6187,21.6059,21.6123,18000.0
2013-03-18 12:15:00,33.79,33.8,33.75,33.75,21300.0,21.6059,21.6123,21.5803,21.5803,21300.0
2013-03-18 12:20:00,33.74,33.75,33.72,33.75,14700.0,21.5739,21.5803,21.5611,21.5803,14700.0
2013-03-18 12:25:00,33.75,33.77,33.75,33.75,14100.0,21.5803,21.5931,21.5803,21.5803,14100.0
2013-03-18 12:30:00,33.75,33.77,33.74,33.74,12300.0,21.5803,21.5931,21.5739,21.5739,12300.0
2013-03-18 12:35:00,33.75,33.76,33.73,33.73,7500.0,21.5803,21.5867,21.5675,21.5675,7500.0
2013-03-18 12:40:00,33.73,33.73,33.67,33.68,24150.0,21.5675,21.5675,21.5292,21.5356,24150.0
2013-03-18 12:45:00,33.68,33.7,33.68,33.69,8250.0,21.5356,21.5483,21.5356,21.5419,8250.0
2013-03-18 12:50:00,33.69,33.7,33.69,33.69,6450.0,21.5419,21.5483,21.5419,21.5419,6450.0
2013-03-18 12:55:00,33.7,33.73,33.69,33.72,13200.0,21.5483,21.5675,21.5419,21.5611,13200.0
2013-03-18 13:00:00,33.73,33.73,33.69,33.71,10050.0,21.5675,21.5675,21.5419,21.5547,10050.0
2013-03-18 13:05:00,33.71,33.73,33.71,33.73,4800.0,21.5547,21.5675,21.5547,21.5675,4800.0
2013-03-18 13:10:00,33.72,33.73,33.71,33.72,14850.0,21.5611,21.5675,21.5547,21.5611,14850.0
2013-03-18 13:15:00,33.71,33.72,33.69,33.71,10050.0,21.5547,21.5611,21.5419,21.5547,10050.0
2013-03-18 13:20:00,33.72,33.72,33.71,33.72,9900.0,21.5611,21.5611,21.5547,21.5611,9900.0
2013-03-18 13:25:00,33.72,33.73,33.65,33.65,17850.0,21.5611,21.5675,21.5164,21.5164,17850.0
2013-03-18 13:30:00,33.65,33.68,33.65,33.65,18150.0,21.5164,21.5356,21.5164,21.5164,18150.0
2013-03-18 13:35:00,33.65,33.66,33.63,33.65,18300.0,21.5164,21.5228,21.5036,21.5164,18300.0
2013-03-18 13:40:00,33.65,33.68,33.65,33.67,11700.0,21.5164,21.5356,21.5164,21.5292,11700.0
2013-03-18 13:45:00,33.67,33.67,33.65,33.65,13350.0,21.5292,21.5292,21.5164,21.5164,13350.0
2013-03-18 13:50:00,33.65,33.67,33.62,33.63,19050.0,21.5164,21.5292,21.4972,21.5036,19050.0
2013-03-18 13:55:00,33.64,33.67,33.64,33.65,16650.0,21.51,21.5292,21.51,21.5164,16650.0
2013-03-18 14:00:00,33.65,33.69,33.65,33.68,14550.0,21.5164,21.5419,21.5164,21.5356,14550.0
2013-03-18 14:05:00,33.69,33.71,33.68,33.71,8250.0,21.5419,21.5547,21.5356,21.5547,8250.0
2013-03-18 14:10:00,33.71,33.74,33.71,33.71,18600.0,21.5547,21.5739,21.5547,21.5547,18600.0
2013-03-18 14:15:00,33.71,33.75,33.71,33.72,20100.0,21.5547,21.5803,21.5547,21.5611,20100.0
2013-03-18 14:20:00,33.73,33.75,33.72,33.75,15450.0,21.5675,21.5803,21.5611,21.5803,15450.0
2013-03-18 14:25:00,33.75,33.76,33.7,33.76,15750.0,21.5803,21.5867,21.5483,21.5867,15750.0
2013-03-18 14:30:00,33.76,33.76,33.73,33.73,15450.0,21.5867,21.5867,21.5675,21.5675,15450.0
2013-03-18 14:35:00,33.73,33.74,33.71,33.71,16200.0,21.5675,21.5739,21.5547,21.5547,16200.0
2013-03-18 14:40:00,33.72,33.73,33.71,33.73,19500.0,21.5611,21.5675,21.5547,21.5675,19500.0
2013-03-18 14:45:00,33.73,33.74,33.69,33.69,27900.0,21.5675,21.5739,21.5419,21.5419,27900.0
2013-03-18 14:50:00,33.69,33.7,33.67,33.7,15600.0,21.5419,21.5483,21.5292,21.5483,15600.0
2013-03-18 14:55:00,33.7,33.7,33.62,33.62,20550.0,21.5483,21.5483,21.4972,21.4972,20550.0
2013-03-18 15:00:00,33.63,33.67,33.63,33.64,28800.0,21.5036,21.5292,21.5036,21.51,28800.0
2013-03-18 15:05:00,33.65,33.69,33.65,33.68,14850.0,21.5164,21.5419,21.5164,21.5356,14850.0
2013-03-18 15:10:00,33.67,33.7,33.67,33.69,17700.0,21.5292,21.5483,21.5292,21.5419,17700.0
2013-03-18 15:15:00,33.69,33.69,33.61,33.63,25350.0,21.5419,21.5419,21.4908,21.5036,25350.0
2013-03-18 15:20:00,33.64,33.65,33.62,33.63,31500.0,21.51,21.5164,21.4972,21.5036,31500.0
2013-03-18 15:25:00,33.64,33.65,33.56,33.57,35550.0,21.51,21.5164,21.4588,21.4652,35550.0
2013-03-18 15:30:00,33.58,33.59,33.53,33.53,65700.0,21.4716,21.478,21.4396,21.4396,65700.0
2013-03-18 15:35:00,33.55,33.55,33.51,33.53,28950.0,21.4524,21.4524,21.4269,21.4396,28950.0
2013-03-18 15:40:00,33.52,33.55,33.5,33.51,39000.0,21.4332,21.4524,21.4205,21.4269,39000.0
2013-03-18 15:45:00,33.51,33.56,33.51,33.54,42000.0,21.4269,21.4588,21.4269,21.446,42000.0
2013-03-18 15:50:00,33.54,33.54,33.49,33.53,133500.0,21.446,21.446,21.4141,21.4396,133500.0
2013-03-18 15:55:00,33.53,33.57,33.53,33.55,174000.0,21.4396,21.4652,21.4396,21.4524,174000.0
2013-03-19 09:30:00,33.55,33.74,33.55,33.67,42000.0,21.4524,21.5739,21.4524,21.5292,42000.0
2013-03-19 09:35:00,33.67,33.67,33.54,33.55,20400.0,21.5292,21.5292,21.446,21.4524,20400.0
2013-03-19 09:40:00,33.54,33.68,33.53,33.67,26400.0,21.446,21.5356,21.4396,21.5292,26400.0
2013-03-19 09:45:00,33.67,33.77,33.67,33.72,37650.0,21.5292,21.5931,21.5292,21.5611,37650.0
2013-03-19 09:50:00,33.72,33.78,33.71,33.73,22350.0,21.5611,21.5995,21.5547,21.5675,22350.0
2013-03-19 09:55:00,33.73,33.73,33.66,33.71,14850.0,21.5675,21.5675,21.5228,21.5547,14850.0
2013-03-19 10:00:00,33.71,33.78,33.71,33.75,21450.0,21.5547,21.5995,21.5547,21.5803,21450.0
2013-03-19 10:05:00,33.75,33.75,33.69,33.71,28950.0,21.5803,21.5803,21.5419,21.5547,28950.0
2013-03-19 10:10:00,33.72,33.75,33.71,33.74,30450.0,21.5611,21.5803,21.5547,21.5739,30450.0
2013-03-19 10:15:00,33.73,33.76,33.73,33.75,22050.0,21.5675,21.5867,21.5675,21.5803,22050.0
2013-03-19 10:20:00,33.73,33.76,33.72,33.73,83700.0,21.5675,21.5867,21.5611,21.5675,83700.0
2013-03-19 10:25:00,33.73,33.73,33.65,33.66,28500.0,21.5675,21.5675,21.5164,21.5228,28500.0
2013-03-19 10:30:00,33.64,33.65,33.61,33.62,17400.0,21.51,21.5164,21.4908,21.4972,17400.0
2013-03-19 10:35:00,33.62,33.64,33.61,33.63,20250.0,21.4972,21.51,21.4908,21.5036,20250.0
2013-03-19 10:40:00,33.63,33.65,33.62,33.65,9300.0,21.5036,21.5164,21.4972,21.5164,9300.0
2013-03-19 10:45:00,33.65,33.68,33.57,33.57,22350.0,21.5164,21.5356,21.4652,21.4652,22350.0
2013-03-19 10:50:00,33.57,33.62,33.57,33.61,27000.0,21.4652,21.4972,21.4652,21.4908,27000.0
2013-03-19 10:55:00,33.61,33.65,33.59,33.65,24450.0,21.4908,21.5164,21.478,21.5164,24450.0
2013-03-19 11:00:00,33.64,33.64,33.55,33.57,21000.0,21.51,21.51,21.4524,21.4652,21000.0
2013-03-19 11:05:00,33.56,33.63,33.56,33.61,18750.0,21.4588,21.5036,21.4588,21.4908,18750.0
2013-03-19 11:10:00,33.61,33.61,33.57,33.59,19350.0,21.4908,21.4908,21.4652,21.478,19350.0
2013-03-19 11:15:00,33.58,33.59,33.56,33.59,13050.0,21.4716,21.478,21.4588,21.478,13050.0
2013-03-19 11:20:00,33.58,33.61,33.57,33.59,19800.0,21.4716,21.4908,21.4652,21.478,19800.0
2013-03-19 11:25:00,33.59,33.61,33.59,33.61,15000.0,21.478,21.4908,21.478,21.4908,15000.0
2013-03-19 11:30:00,33.61,33.65,33.6,33.64,18600.0,21.4908,21.5164,21.4844,21.51,18600.0
2013-03-19 11:35:00,33.63,33.63,33.6,33.6,24300.0,21.5036,21.5036,21.4844,21.4844,24300.0
2013-03-19 11:40:00,33.59,33.6,33.57,33.58,16050.0,21.478,21.4844,21.4652,21.4716,16050.0
2013-03-19 11:45:00,33.57,33.58,33.48,33.48,22200.0,21.4652,21.4716,21.4077,21.4077,22200.0
2013-03-19 11:50:00,33.48,33.48,33.42,33.47,20850.0,21.4077,21.4077,21.3693,21.4013,20850.0
2013-03-19 11:55:00,33.46,33.46,33.33,33.35,38850.0,21.3949,21.3949,21.3118,21.3245,38850.0
2013-03-19 12:00:00,33.34,33.41,33.33,33.39,75600.0,21.3182,21.3629,21.3118,21.3501,75600.0
2013-03-19 12:05:00,33.39,33.44,33.39,33.4,29700.0,21.3501,21.3821,21.3501,21.3565,29700.0
2013-03-19 12:10:00,33.4,33.4,33.35,33.39,27750.0,21.3565,21.3565,21.3245,21.3501,27750.0
2013-03-19 12:15:00,33.39,33.42,33.33,33.42,26250.0,21.3501,21.3693,21.3118,21.3693,26250.0
2013-03-19 12:20:00,33.43,33.51,33.42,33.48,28200.0,21.3757,21.4269,21.3693,21.4077,28200.0
2013-03-19 12:25:00,33.47,33.51,33.46,33.48,24600.0,21.4013,21.4269,21.3949,21.4077,24600.0
2013-03-19 12:30:00,33.48,33.49,33.44,33.44,27150.0,21.4077,21.4141,21.3821,21.3821,27150.0
2013-03-19 12:35:00,33.45,33.49,33.45,33.49,9150.0,21.3885,21.4141,21.3885,21.4141,9150.0
2013-03-19 12:40:00,33.49,33.53,33.49,33.49,18450.0,21.4141,21.4396,21.4141,21.4141,18450.0
2013-03-19 12:45:00,33.5,33.53,33.46,33.46,14250.0,21.4205,21.4396,21.3949,21.3949,14250.0
2013-03-19 12:50:00,33.46,33.46,33.39,33.41,16650.0,21.3949,21.3949,21.3501,21.3629,16650.0
2013-03-19 12:55:00,33.41,33.43,33.41,33.43,18900.0,21.3629,21.3757,21.3629,21.3757,18900.0
2013-03-19 13:00:00,33.43,33.45,33.39,33.39,20850.0,21.3757,21.3885,21.3501,21.3501,20850.0
2013-03-19 13:05:00,33.39,33.43,33.39,33.41,20700.0,21.3501,21.3757,21.3501,21.3629,20700.0
2013-03-19 13:10:00,33.41,33.43,33.33,33.35,35700.0,21.3629,21.3757,21.3118,21.3245,35700.0
2013-03-19 13:15:00,33.35,33.35,33.27,33.27,38400.0,21.3245,21.3245,21.2734,21.2734,38400.0
2013-03-19 13:20:00,33.27,33.27,33.18,33.21,122250.0,21.2734,21.2734,21.2158,21.235,122250.0
2013-03-19 13:25:00,33.21,33.21,33.18,33.19,47700.0,21.235,21.235,21.2158,21.2222,47700.0
2013-03-19 13:30:00,33.19,33.25,33.17,33.25,50550.0,21.2222,21.2606,21.2095,21.2606,50550.0
2013-03-19 13:35:00,33.25,33.25,33.18,33.23,30750.0,21.2606,21.2606,21.2158,21.2478,30750.0
2013-03-19 13:40:00,33.23,33.24,33.2,33.21,41400.0,21.2478,21.2542,21.2286,21.235,41400.0
2013-03-19 13:45:00,33.21,33.22,33.18,33.21,29400.0,21.235,21.2414,21.2158,21.235,29400.0
2013-03-19 13:50:00,33.2,33.23,33.17,33.19,31350.0,21.2286,21.2478,21.2095,21.2222,31350.0
2013-03-19 13:55:00,33.19,33.26,33.19,33.23,26250.0,21.2222,21.267,21.2222,21.2478,26250.0
2013-03-19 14:00:00,33.23,33.27,33.23,33.23,28950.0,21.2478,21.2734,21.2478,21.2478,28950.0
2013-03-19 14:05:00,33.23,33.29,33.23,33.27,75000.0,21.2478,21.2862,21.2478,21.2734,75000.0
2013-03-19 14:10:00,33.27,33.31,33.27,33.3,36600.0,21.2734,21.299,21.2734,21.2926,36600.0
2013-03-19 14:15:00,33.3,33.31,33.21,33.23,57900.0,21.2926,21.299,21.235,21.2478,57900.0
2013-03-19 14:20:00,33.23,33.3,33.21,33.3,37350.0,21.2478,21.2926,21.235,21.2926,37350.0
2013-03-19 14:25:00,33.31,33.33,33.23,33.25,55500.0,21.299,21.3118,21.2478,21.2606,55500.0
2013-03-19 14:30:00,33.25,33.37,33.25,33.33,41250.0,21.2606,21.3373,21.2606,21.3118,41250.0
2013-03-19 14:35:00,33.33,33.35,33.31,33.35,22200.0,21.3118,21.3245,21.299,21.3245,22200.0
2013-03-19 14:40:00,33.35,33.35,33.27,33.27,38100.0,21.3245,21.3245,21.2734,21.2734,38100.0
2013-03-19 14:45:00,33.27,33.28,33.24,33.26,33450.0,21.2734,21.2798,21.2542,21.267,33450.0
2013-03-19 14:50:00,33.26,33.27,33.25,33.26,26550.0,21.267,21.2734,21.2606,21.267,26550.0
2013-03-19 14:55:00,33.26,33.27,33.24,33.25,24300.0,21.267,21.2734,21.2542,21.2606,24300.0
2013-03-19 15:00:00,33.25,33.29,33.25,33.26,42750.0,21.2606,21.2862,21.2606,21.267,42750.0
2013-03-19 15:05:00,33.25,33.26,33.21,33.26,40500.0,21.2606,21.267,21.235,21.267,40500.0
2013-03-19 15:10:00,33.27,33.39,33.26,33.37,98100.0,21.2734,21.3501,21.267,21.3373,98100.0
2013-03-19 15:15:00,33.38,33.43,33.29,33.31,101850.0,21.3437,21.3757,21.2862,21.299,101850.0
2013-03-19 15:20:00,33.3,33.31,33.24,33.29,84450.0,21.2926,21.299,21.2542,21.2862,84450.0
2013-03-19 15:25:00,33.29,33.29,33.23,33.25,47400.0,21.2862,21.2862,21.2478,21.2606,47400.0
2013-03-19 15:30:00,33.25,33.27,33.22,33.25,77250.0,21.2606,21.2734,21.2414,21.2606,77250.0
2013-03-19 15:35:00,33.25,33.27,33.23,33.26,58350.0,21.2606,21.2734,21.2478,21.267,58350.0
2013-03-19 15:40:00,33.26,33.27,33.23,33.25,63300.0,21.267,21.2734,21.2478,21.2606,63300.0
2013-03-19 15:45:00,33.25,33.29,33.19,33.22,164850.0,21.2606,21.2862,21.2222,21.2414,164850.0
2013-03-19 15:50:00,33.23,33.3,33.23,33.29,130650.0,21.2478,21.2926,21.2478,21.2862,130650.0
2013-03-19 15:55:00,33.29,33.3,33.24,33.3,185400.0,21.2862,21.2926,21.2542,21.2926,185400.0
2013-03-20 09:30:00,33.67,33.69,33.59,33.67,46350.0,21.5292,21.5419,21.478,21.5292,46350.0
2013-03-20 09:35:00,33.65,33.65,33.5,33.54,43950.0,21.5164,21.5164,21.4205,21.446,43950.0
2013-03-20 09:40:00,33.54,33.59,33.44,33.44,33450.0,21.446,21.478,21.3821,21.3821,33450.0
2013-03-20 09:45:00,33.45,33.51,33.41,33.45,28650.0,21.3885,21.4269,21.3629,21.3885,28650.0
2013-03-20 09:50:00,33.46,33.54,33.46,33.54,25650.0,21.3949,21.446,21.3949,21.446,25650.0
2013-03-20 09:55:00,33.54,33.57,33.47,33.47,22800.0,21.446,21.4652,21.4013,21.4013,22800.0
2013-03-20 10:00:00,33.48,33.52,33.44,33.51,19950.0,21.4077,21.4332,21.3821,21.4269,19950.0
2013-03-20 10:05:00,33.52,33.53,33.41,33.41,27600.0,21.4332,21.4396,21.3629,21.3629,27600.0
2013-03-20 10:10:00,33.42,33.49,33.41,33.46,36900.0,21.3693,21.4141,21.3629,21.3949,36900.0
2013-03-20 10:15:00,33.45,33.48,33.44,33.45,19950.0,21.3885,21.4077,21.3821,21.3885,19950.0
2013-03-20 10:20:00,33.45,33.47,33.41,33.41,17250.0,21.3885,21.4013,21.3629,21.3629,17250.0
2013-03-20 10:25:00,33.42,33.45,33.42,33.45,17250.0,21.3693,21.3885,21.3693,21.3885,17250.0
2013-03-20 10:30:00,33.45,33.48,33.44,33.47,18300.0,21.3885,21.4077,21.3821,21.4013,18300.0
2013-03-20 10:35:00,33.45,33.45,33.35,33.37,33000.0,21.3885,21.3885,21.3245,21.3373,33000.0
2013-03-20 10:40:00,33.36,33.39,33.33,33.39,17700.0,21.3309,21.3501,21.3118,21.3501,17700.0
2013-03-20 10:45:00,33.38,33.41,33.37,33.41,13950.0,21.3437,21.3629,21.3373,21.3629,13950.0
2013-03-20 10:50:00,33.41,33.41,33.36,33.39,19350.0,21.3629,21.3629,21.3309,21.3501,19350.0
2013-03-20 10:55:00,33.39,33.44,33.39,33.44,13500.0,21.3501,21.3821,21.3501,21.3821,13500.0
2013-03-20 11:00:00,33.45,33.47,33.42,33.45,23700.0,21.3885,21.4013,21.3693,21.3885,23700.0
2013-03-20 11:05:00,33.45,33.46,33.43,33.45,17400.0,21.3885,21.3949,21.3757,21.3885,17400.0
2013-03-20 11:10:00,33.46,33.49,33.46,33.48,10050.0,21.3949,21.4141,21.3949,21.4077,10050.0
2013-03-20 11:15:00,33.48,33.49,33.43,33.43,16650.0,21.4077,21.4141,21.3757,21.3757,16650.0
2013-03-20 11:20:00,33.43,33.45,33.41,33.43,10950.0,21.3757,21.3885,21.3629,21.3757,10950.0
2013-03-20 11:25:00,33.43,33.44,33.41,33.41,11100.0,21.3757,21.3821,21.3629,21.3629,11100.0
2013-03-20 11:30:00,33.42,33.44,33.41,33.41,9150.0,21.3693,21.3821,21.3629,21.3629,9150.0
2013-03-20 11:35:00,33.41,33.42,33.4,33.41,18000.0,21.3629,21.3693,21.3565,21.3629,18000.0
2013-03-20 11:40:00,33.41,33.41,33.31,33.32,15000.0,21.3629,21.3629,21.299,21.3054,15000.0
2013-03-20 11:45:00,33.31,33.32,33.29,33.29,23700.0,21.299,21.3054,21.2862,21.2862,23700.0
2013-03-20 11:50:00,33.29,33.32,33.29,33.32,11700.0,21.2862,21.3054,21.2862,21.3054,11700.0
2013-03-20 11:55:00,33.32,33.33,33.28,33.29,18600.0,21.3054,21.3118,21.2798,21.2862,18600.0
2013-03-20 12:00:00,33.29,33.34,33.29,33.34,13350.0,21.2862,21.3182,21.2862,21.3182,13350.0
2013-03-20 12:05:00,33.35,33.37,33.34,33.36,16950.0,21.3245,21.3373,21.3182,21.3309,16950.0
2013-03-20 12:10:00,33.35,33.37,33.35,33.35,20550.0,21.3245,21.3373,21.3245,21.3245,20550.0
2013-03-20 12:15:00,33.35,33.35,33.28,33.29,11850.0,21.3245,21.3245,21.2798,21.2862,11850.0
2013-03-20 12:20:00,33.29,33.31,33.29,33.29,11250.0,21.2862,21.299,21.2862,21.2862,11250.0
2013-03-20 12:25:00,33.29,33.33,33.29,33.33,17100.0,21.2862,21.3118,21.2862,21.3118,17100.0
2013-03-20 12:30:00,33.33,33.33,33.29,33.29,16950.0,21.3118,21.3118,21.2862,21.2862,16950.0
2013-03-20 12:35:00,33.3,33.3,33.27,33.28,14550.0,21.2926,21.2926,21.2734,21.2798,14550.0
2013-03-20 12:40:00,33.28,33.29,33.27,33.29,32250.0,21.2798,21.2862,21.2734,21.2862,32250.0
2013-03-20 12:45:00,33.28,33.31,33.27,33.28,25350.0,21.2798,21.299,21.2734,21.2798,25350.0
2013-03-20 12:50:00,33.28,33.29,33.26,33.27,14700.0,21.2798,21.2862,21.267,21.2734,14700.0
2013-03-20 12:55:00,33.27,33.29,33.26,33.27,25200.0,21.2734,21.2862,21.267,21.2734,25200.0
2013-03-20 13:00:00,33.26,33.27,33.25,33.27,19800.0,21.267,21.2734,21.2606,21.2734,19800.0
2013-03-20 13:05:00,33.25,33.27,33.25,33.26,12600.0,21.2606,21.2734,21.2606,21.267,12600.0
2013-03-20 13:10:00,33.26,33.28,33.25,33.28,8850.0,21.267,21.2798,21.2606,21.2798,8850.0
2013-03-20 13:15:00,33.28,33.31,33.27,33.27,17550.0,21.2798,21.299,21.2734,21.2734,17550.0
2013-03-20 13:20:00,33.27,33.29,33.25,33.25,26100.0,21.2734,21.2862,21.2606,21.2606,26100.0
2013-03-20 13:25:00,33.26,33.28,33.26,33.27,10200.0,21.267,21.2798,21.267,21.2734,10200.0
2013-03-20 13:30:00,33.27,33.27,33.23,33.25,15600.0,21.2734,21.2734,21.2478,21.2606,15600.0
2013-03-20 13:35:00,33.25,33.25,33.24,33.24,8400.0,21.2606,21.2606,21.2542,21.2542,8400.0
2013-03-20 13:40:00,33.25,33.27,33.25,33.26,14850.0,21.2606,21.2734,21.2606,21.267,14850.0
2013-03-20 13:45:00,33.25,33.25,33.24,33.24,7650.0,21.2606,21.2606,21.2542,21.2542,7650.0
2013-03-20 13:50:00,33.24,33.25,33.23,33.23,21900.0,21.2542,21.2606,21.2478,21.2478,21900.0
2013-03-20 13:55:00,33.23,33.28,33.23,33.24,28800.0,21.2478,21.2798,21.2478,21.2542,28800.0
2013-03-20 14:00:00,33.24,33.27,33.2,33.22,36600.0,21.2542,21.2734,21.2286,21.2414,36600.0
2013-03-20 14:05:00,33.23,33.27,33.19,33.19,24900.0,21.2478,21.2734,21.2222,21.2222,24900.0
2013-03-20 14:10:00,33.21,33.23,33.2,33.23,21300.0,21.235,21.2478,21.2286,21.2478,21300.0
2013-03-20 14:15:00,33.23,33.27,33.23,33.23,21600.0,21.2478,21.2734,21.2478,21.2478,21600.0
2013-03-20 14:20:00,33.24,33.35,33.24,33.35,46800.0,21.2542,21.3245,21.2542,21.3245,46800.0
2013-03-20 14:25:00,33.35,33.37,33.33,33.37,32100.0,21.3245,21.3373,21.3118,21.3373,32100.0
2013-03-20 14:30:00,33.37,33.41,33.37,33.39,20250.0,21.3373,21.3629,21.3373,21.3501,20250.0
2013-03-20 14:35:00,33.39,33.41,33.37,33.41,20850.0,21.3501,21.3629,21.3373,21.3629,20850.0
2013-03-20 14:40:00,33.41,33.43,33.41,33.43,17850.0,21.3629,21.3757,21.3629,21.3757,17850.0
2013-03-20 14:45:00,33.42,33.47,33.41,33.41,20400.0,21.3693,21.4013,21.3629,21.3629,20400.0
2013-03-20 14:50:00,33.4,33.41,33.33,33.33,48000.0,21.3565,21.3629,21.3118,21.3118,48000.0
2013-03-20 14:55:00,33.33,33.33,33.29,33.29,26700.0,21.3118,21.3118,21.2862,21.2862,26700.0
2013-03-20 15:00:00,33.29,33.3,33.25,33.27,58800.0,21.2862,21.2926,21.2606,21.2734,58800.0
2013-03-20 15:05:00,33.28,33.33,33.27,33.31,15450.0,21.2798,21.3118,21.2734,21.299,15450.0
2013-03-20 15:10:00,33.3,33.37,33.3,33.36,24300.0,21.2926,21.3373,21.2926,21.3309,24300.0
2013-03-20 15:15:00,33.36,33.36,33.34,33.35,13950.0,21.3309,21.3309,21.3182,21.3245,13950.0
2013-03-20 15:20:00,33.35,33.35,33.32,33.32,21150.0,21.3245,21.3245,21.3054,21.3054,21150.0
2013-03-20 15:25:00,33.32,33.34,33.29,33.33,21900.0,21.3054,21.3182,21.2862,21.3118,21900.0
2013-03-20 15:30:00,33.33,33.34,33.31,33.33,66750.0,21.3118,21.3182,21.299,21.3118,66750.0
2013-03-20 15:35:00,33.33,33.35,33.33,33.35,24450.0,21.3118,21.3245,21.3118,21.3245,24450.0
2013-03-20 15:40:00,33.36,33.43,33.36,33.43,27750.0,21.3309,21.3757,21.3309,21.3757,27750.0
2013-03-20 15:45:00,33.43,33.43,33.35,33.37,93000.0,21.3757,21.3757,21.3245,21.3373,93000.0
2013-03-20 15:50:00,33.37,33.37,33.3,33.33,66300.0,21.3373,21.3373,21.2926,21.3118,66300.0
2013-03-20 15:55:00,33.33,33.34,33.29,33.34,76950.0,21.3118,21.3182,21.2862,21.3182,76950.0
2013-03-21 09:30:00,33.07,33.2,32.97,33.07,35100.0,21.1455,21.2286,21.0816,21.1455,35100.0
2013-03-21 09:35:00,33.09,33.13,32.99,33.0,63150.0,21.1583,21.1839,21.0944,21.1008,63150.0
2013-03-21 09:40:00,33.0,33.04,32.86,32.91,119100.0,21.1008,21.1263,21.0112,21.0432,119100.0
2013-03-21 09:45:00,32.91,32.93,32.83,32.88,79800.0,21.0432,21.056,20.992,21.024,79800.0
2013-03-21 09:50:00,32.88,32.93,32.87,32.89,51450.0,21.024,21.056,21.0176,21.0304,51450.0
2013-03-21 09:55:00,32.88,32.97,32.87,32.95,49050.0,21.024,21.0816,21.0176,21.0688,49050.0
2013-03-21 10:00:00,32.95,32.97,32.83,32.83,43200.0,21.0688,21.0816,20.992,20.992,43200.0
2013-03-21 10:05:00,32.84,32.85,32.75,32.78,65850.0,20.9984,21.0048,20.9409,20.9601,65850.0
2013-03-21 10:10:00,32.77,32.8,32.75,32.78,29550.0,20.9537,20.9729,20.9409,20.9601,29550.0
2013-03-21 10:15:00,32.78,32.79,32.71,32.71,40500.0,20.9601,20.9665,20.9153,20.9153,40500.0
2013-03-21 10:20:00,32.72,32.75,32.71,32.75,36600.0,20.9217,20.9409,20.9153,20.9409,36600.0
2013-03-21 10:25:00,32.74,32.81,32.73,32.8,33600.0,20.9345,20.9793,20.9281,20.9729,33600.0
2013-03-21 10:30:00,32.79,32.8,32.75,32.79,74850.0,20.9665,20.9729,20.9409,20.9665,74850.0
2013-03-21 10:35:00,32.78,32.81,32.73,32.74,37200.0,20.9601,20.9793,20.9281,20.9345,37200.0
2013-03-21 10:40:00,32.75,32.82,32.74,32.75,58050.0,20.9409,20.9857,20.9345,20.9409,58050.0
2013-03-21 10:45:00,32.74,32.77,32.72,32.75,37650.0,20.9345,20.9537,20.9217,20.9409,37650.0
2013-03-21 10:50:00,32.73,32.75,32.7,32.73,30900.0,20.9281,20.9409,20.9089,20.9281,30900.0
2013-03-21 10:55:00,32.73,32.74,32.72,32.73,45900.0,20.9281,20.9345,20.9217,20.9281,45900.0
2013-03-21 11:00:00,32.74,32.75,32.69,32.7,37350.0,20.9345,20.9409,20.9025,20.9089,37350.0
2013-03-21 11:05:00,32.7,32.74,32.69,32.71,31200.0,20.9089,20.9345,20.9025,20.9153,31200.0
2013-03-21 11:10:00,32.71,32.71,32.65,32.66,48900.0,20.9153,20.9153,20.877,20.8833,48900.0
2013-03-21 11:15:00,32.67,32.68,32.64,32.65,42900.0,20.8897,20.8961,20.8706,20.877,42900.0
2013-03-21 11:20:00,32.66,32.76,32.66,32.74,33300.0,20.8833,20.9473,20.8833,20.9345,33300.0
2013-03-21 11:25:00,32.75,32.75,32.71,32.73,43200.0,20.9409,20.9409,20.9153,20.9281,43200.0
2013-03-21 11:30:00,32.72,32.77,32.71,32.76,25650.0,20.9217,20.9537,20.9153,20.9473,25650.0
2013-03-21 11:35:00,32.76,32.82,32.76,32.81,58050.0,20.9473,20.9857,20.9473,20.9793,58050.0
2013-03-21 11:40:00,32.83,32.87,32.83,32.87,25650.0,20.992,21.0176,20.992,21.0176,25650.0
2013-03-21 11:45:00,32.88,32.9,32.85,32.89,44100.0,21.024,21.0368,21.0048,21.0304,44100.0
2013-03-21 11:50:00,32.9,32.93,32.89,32.9,33150.0,21.0368,21.056,21.0304,21.0368,33150.0
2013-03-21 11:55:00,32.91,32.93,32.9,32.93,12450.0,21.0432,21.056,21.0368,21.056,12450.0
2013-03-21 12:00:00,32.93,32.97,32.92,32.97,16200.0,21.056,21.0816,21.0496,21.0816,16200.0
2013-03-21 12:05:00,32.97,32.99,32.97,32.97,16650.0,21.0816,21.0944,21.0816,21.0816,16650.0
2013-03-21 12:10:00,32.96,32.99,32.95,32.98,16350.0,21.0752,21.0944,21.0688,21.088,16350.0
2013-03-21 12:15:00,32.99,32.99,32.93,32.94,21000.0,21.0944,21.0944,21.056,21.0624,21000.0
2013-03-21 12:20:00,32.93,32.98,32.93,32.98,14250.0,21.056,21.088,21.056,21.088,14250.0
2013-03-21 12:25:00,32.98,32.99,32.92,32.94,17550.0,21.088,21.0944,21.0496,21.0624,17550.0
2013-03-21 12:30:00,32.95,32.95,32.93,32.93,26550.0,21.0688,21.0688,21.056,21.056,26550.0
2013-03-21 12:35:00,32.94,32.97,32.94,32.97,16800.0,21.0624,21.0816,21.0624,21.0816,16800.0
2013-03-21 12:40:00,32.96,32.97,32.93,32.93,30000.0,21.0752,21.0816,21.056,21.056,30000.0
2013-03-21 12:45:00,32.92,32.95,32.89,32.93,31800.0,21.0496,21.0688,21.0304,21.056,31800.0
2013-03-21 12:50:00,32.94,32.96,32.94,32.95,6300.0,21.0624,21.0752,21.0624,21.0688,6300.0
2013-03-21 12:55:00,32.95,32.98,32.95,32.95,9150.0,21.0688,21.088,21.0688,21.0688,9150.0
2013-03-21 13:00:00,32.94,32.95,32.91,32.93,8700.0,21.0624,21.0688,21.0432,21.056,8700.0
2013-03-21 13:05:00,32.92,32.93,32.91,32.92,8550.0,21.0496,21.056,21.0432,21.0496,8550.0
2013-03-21 13:10:00,32.92,32.93,32.89,32.89,13200.0,21.0496,21.056,21.0304,21.0304,13200.0
2013-03-21 13:15:00,32.89,32.89,32.83,32.83,56100.0,21.0304,21.0304,20.992,20.992,56100.0
2013-03-21 13:20:00,32.84,32.9,32.82,32.82,147450.0,20.9984,21.0368,20.9857,20.9857,147450.0
2013-03-21 13:25:00,32.82,32.88,32.82,32.87,81600.0,20.9857,21.024,20.9857,21.0176,81600.0
2013-03-21 13:30:00,32.87,32.88,32.83,32.84,47400.0,21.0176,21.024,20.992,20.9984,47400.0
2013-03-21 13:35:00,32.85,32.91,32.85,32.89,22200.0,21.0048,21.0432,21.0048,21.0304,22200.0
2013-03-21 13:40:00,32.9,32.91,32.85,32.89,51450.0,21.0368,21.0432,21.0048,21.0304,51450.0
2013-03-21 13:45:00,32.89,32.93,32.86,32.91,101400.0,21.0304,21.056,21.0112,21.0432,101400.0
2013-03-21 13:50:00,32.91,32.96,32.91,32.96,74400.0,21.0432,21.0752,21.0432,21.0752,74400.0
2013-03-21 13:55:00,32.96,32.97,32.93,32.96,52500.0,21.0752,21.0816,21.056,21.0752,52500.0
2013-03-21 14:00:00,32.95,32.95,32.84,32.89,87150.0,21.0688,21.0688,20.9984,21.0304,87150.0
2013-03-21 14:05:00,32.89,32.9,32.82,32.9,85950.0,21.0304,21.0368,20.9857,21.0368,85950.0
2013-03-21 14:10:00,32.89,33.01,32.89,32.99,62250.0,21.0304,21.1071,21.0304,21.0944,62250.0
2013-03-21 14:15:00,32.99,33.06,32.96,33.02,56700.0,21.0944,21.1391,21.0752,21.1135,56700.0
2013-03-21 14:20:00,33.02,33.05,32.99,33.04,61200.0,21.1135,21.1327,21.0944,21.1263,61200.0
2013-03-21 14:25:00,33.05,33.1,33.04,33.08,52200.0,21.1327,21.1647,21.1263,21.1519,52200.0
2013-03-21 14:30:00,33.08,33.11,33.05,33.09,54150.0,21.1519,21.1711,21.1327,21.1583,54150.0
2013-03-21 14:35:00,33.09,33.15,33.09,33.11,49350.0,21.1583,21.1967,21.1583,21.1711,49350.0
2013-03-21 14:40:00,33.11,33.13,33.1,33.13,42300.0,21.1711,21.1839,21.1647,21.1839,42300.0
2013-03-21 14:45:00,33.13,33.15,33.08,33.09,31500.0,21.1839,21.1967,21.1519,21.1583,31500.0
2013-03-21 14:50:00,33.09,33.11,33.07,33.1,21300.0,21.1583,21.1711,21.1455,21.1647,21300.0
2013-03-21 14:55:00,33.1,33.11,33.09,33.09,38850.0,21.1647,21.1711,21.1583,21.1583,38850.0
2013-03-21 15:00:00,33.09,33.17,33.09,33.14,42300.0,21.1583,21.2095,21.1583,21.1903,42300.0
2013-03-21 15:05:00,33.14,33.16,33.1,33.15,77400.0,21.1903,21.2031,21.1647,21.1967,77400.0
2013-03-21 15:10:00,33.16,33.17,33.15,33.16,37050.0,21.2031,21.2095,21.1967,21.2031,37050.0
2013-03-21 15:15:00,33.16,33.17,33.01,33.03,47850.0,21.2031,21.2095,21.1071,21.1199,47850.0
2013-03-21 15:20:00,33.03,33.11,33.02,33.09,56400.0,21.1199,21.1711,21.1135,21.1583,56400.0
2013-03-21 15:25:00,33.09,33.12,33.09,33.11,52500.0,21.1583,21.1775,21.1583,21.1711,52500.0
2013-03-21 15:30:00,33.11,33.13,33.09,33.09,66600.0,21.1711,21.1839,21.1583,21.1583,66600.0
2013-03-21 15:35:00,33.09,33.09,33.02,33.02,111150.0,21.1583,21.1583,21.1135,21.1135,111150.0
2013-03-21 15:40:00,33.02,33.06,33.02,33.04,46800.0,21.1135,21.1391,21.1135,21.1263,46800.0
2013-03-21 15:45:00,33.03,33.08,33.01,33.08,84150.0,21.1199,21.1519,21.1071,21.1519,84150.0
2013-03-21 15:50:00,33.08,33.09,33.06,33.06,66750.0,21.1519,21.1583,21.1391,21.1391,66750.0
2013-03-21 15:55:00,33.07,33.08,33.05,33.07,156000.0,21.1455,21.1519,21.1327,21.1455,156000.0
2013-03-22 09:30:00,33.24,33.31,33.19,33.27,29250.0,21.2542,21.299,21.2222,21.2734,29250.0
2013-03-22 09:35:00,33.27,33.3,33.21,33.27,41400.0,21.2734,21.2926,21.235,21.2734,41400.0
2013-03-22 09:40:00,33.27,33.27,33.19,33.23,50550.0,21.2734,21.2734,21.2222,21.2478,50550.0
2013-03-22 09:45:00,33.24,33.27,33.17,33.18,52200.0,21.2542,21.2734,21.2095,21.2158,52200.0
2013-03-22 09:50:00,33.18,33.25,33.17,33.23,20250.0,21.2158,21.2606,21.2095,21.2478,20250.0
2013-03-22 09:55:00,33.22,33.23,33.18,33.2,37650.0,21.2414,21.2478,21.2158,21.2286,37650.0
2013-03-22 10:00:00,33.2,33.25,33.19,33.23,37050.0,21.2286,21.2606,21.2222,21.2478,37050.0
2013-03-22 10:05:00,33.23,33.29,33.23,33.29,17400.0,21.2478,21.2862,21.2478,21.2862,17400.0
2013-03-22 10:10:00,33.28,33.32,33.27,33.31,21900.0,21.2798,21.3054,21.2734,21.299,21900.0
2013-03-22 10:15:00,33.33,33.33,33.3,33.32,19350.0,21.3118,21.3118,21.2926,21.3054,19350.0
2013-03-22 10:20:00,33.32,33.33,33.29,33.29,20550.0,21.3054,21.3118,21.2862,21.2862,20550.0
2013-03-22 10:25:00,33.3,33.32,33.29,33.32,22650.0,21.2926,21.3054,21.2862,21.3054,22650.0
2013-03-22 10:30:00,33.31,33.32,33.29,33.29,25500.0,21.299,21.3054,21.2862,21.2862,25500.0
2013-03-22 10:35:00,33.3,33.33,33.3,33.32,20850.0,21.2926,21.3118,21.2926,21.3054,20850.0
2013-03-22 10:40:00,33.32,33.32,33.28,33.28,15900.0,21.3054,21.3054,21.2798,21.2798,15900.0
2013-03-22 10:45:00,33.28,33.33,33.27,33.29,30150.0,21.2798,21.3118,21.2734,21.2862,30150.0
2013-03-22 10:50:00,33.29,33.31,33.27,33.29,17400.0,21.2862,21.299,21.2734,21.2862,17400.0
2013-03-22 10:55:00,33.29,33.34,33.28,33.34,59700.0,21.2862,21.3182,21.2798,21.3182,59700.0
2013-03-22 11:00:00,33.34,33.37,33.32,33.33,68250.0,21.3182,21.3373,21.3054,21.3118,68250.0
2013-03-22 11:05:00,33.33,33.33,33.27,33.27,16050.0,21.3118,21.3118,21.2734,21.2734,16050.0
2013-03-22 11:10:00,33.28,33.29,33.27,33.27,12450.0,21.2798,21.2862,21.2734,21.2734,12450.0
2013-03-22 11:15:00,33.28,33.32,33.28,33.31,21750.0,21.2798,21.3054,21.2798,21.299,21750.0
2013-03-22 11:20:00,33.31,33.31,33.27,33.29,38100.0,21.299,21.299,21.2734,21.2862,38100.0
2013-03-22 11:25:00,33.29,33.34,33.27,33.29,40800.0,21.2862,21.3182,21.2734,21.2862,40800.0
2013-03-22 11:30:00,33.29,33.33,33.29,33.3,68700.0,21.2862,21.3118,21.2862,21.2926,68700.0
2013-03-22 11:35:00,33.31,33.31,33.27,33.28,13950.0,21.299,21.299,21.2734,21.2798,13950.0
2013-03-22 11:40:00,33.28,33.3,33.27,33.27,26700.0,21.2798,21.2926,21.2734,21.2734,26700.0
2013-03-22 11:45:00,33.27,33.31,33.27,33.3,35550.0,21.2734,21.299,21.2734,21.2926,35550.0
2013-03-22 11:50:00,33.3,33.32,33.27,33.32,31350.0,21.2926,21.3054,21.2734,21.3054,31350.0
2013-03-22 11:55:00,33.32,33.33,33.31,33.31,59550.0,21.3054,21.3118,21.299,21.299,59550.0
2013-03-22 12:00:00,33.31,33.32,33.29,33.29,87900.0,21.299,21.3054,21.2862,21.2862,87900.0
2013-03-22 12:05:00,33.29,33.29,33.27,33.29,16800.0,21.2862,21.2862,21.2734,21.2862,16800.0
2013-03-22 12:10:00,33.29,33.31,33.27,33.27,32250.0,21.2862,21.299,21.2734,21.2734,32250.0
2013-03-22 12:15:00,33.27,33.33,33.27,33.32,18600.0,21.2734,21.3118,21.2734,21.3054,18600.0
2013-03-22 12:20:00,33.32,33.32,33.27,33.27,209250.0,21.3054,21.3054,21.2734,21.2734,209250.0
2013-03-22 12:25:00,33.28,33.29,33.27,33.27,33300.0,21.2798,21.2862,21.2734,21.2734,33300.0
2013-03-22 12:30:00,33.28,33.29,33.26,33.29,13500.0,21.2798,21.2862,21.267,21.2862,13500.0
2013-03-22 12:35:00,33.29,33.29,33.27,33.29,9450.0,21.2862,21.2862,21.2734,21.2862,9450.0
2013-03-22 12:40:00,33.29,33.29,33.26,33.28,13500.0,21.2862,21.2862,21.267,21.2798,13500.0
2013-03-22 12:45:00,33.29,33.29,33.25,33.27,16350.0,21.2862,21.2862,21.2606,21.2734,16350.0
2013-03-22 12:50:00,33.26,33.31,33.26,33.31,18750.0,21.267,21.299,21.267,21.299,18750.0
2013-03-22 12:55:00,33.31,33.32,33.28,33.28,9000.0,21.299,21.3054,21.2798,21.2798,9000.0
2013-03-22 13:00:00,33.28,33.32,33.27,33.3,19050.0,21.2798,21.3054,21.2734,21.2926,19050.0
2013-03-22 13:05:00,33.3,33.32,33.3,33.31,13950.0,21.2926,21.3054,21.2926,21.299,13950.0
2013-03-22 13:10:00,33.31,33.32,33.3,33.3,18750.0,21.299,21.3054,21.2926,21.2926,18750.0
2013-03-22 13:15:00,33.3,33.3,33.27,33.29,14250.0,21.2926,21.2926,21.2734,21.2862,14250.0
2013-03-22 13:20:00,33.29,33.32,33.29,33.3,9600.0,21.2862,21.3054,21.2862,21.2926,9600.0
2013-03-22 13:25:00,33.29,33.33,33.29,33.32,14250.0,21.2862,21.3118,21.2862,21.3054,14250.0
2013-03-22 13:30:00,33.32,33.33,33.31,33.33,40800.0,21.3054,21.3118,21.299,21.3118,40800.0
2013-03-22 13:35:00,33.33,33.34,33.32,33.33,31050.0,21.3118,21.3182,21.3054,21.3118,31050.0
2013-03-22 13:40:00,33.33,33.33,33.28,33.28,15450.0,21.3118,21.3118,21.2798,21.2798,15450.0
2013-03-22 13:45:00,33.28,33.29,33.27,33.27,14850.0,21.2798,21.2862,21.2734,21.2734,14850.0
2013-03-22 13:50:00,33.27,33.27,33.27,33.27,6750.0,21.2734,21.2734,21.2734,21.2734,6750.0
2013-03-22 13:55:00,33.27,33.3,33.26,33.29,35400.0,21.2734,21.2926,21.267,21.2862,35400.0
2013-03-22 14:00:00,33.29,33.3,33.27,33.28,14700.0,21.2862,21.2926,21.2734,21.2798,14700.0
2013-03-22 14:05:00,33.28,33.29,33.27,33.28,22950.0,21.2798,21.2862,21.2734,21.2798,22950.0
2013-03-22 14:10:00,33.29,33.32,33.29,33.3,16200.0,21.2862,21.3054,21.2862,21.2926,16200.0
2013-03-22 14:15:00,33.31,33.33,33.3,33.33,25050.0,21.299,21.3118,21.2926,21.3118,25050.0
2013-03-22 14:20:00,33.33,33.33,33.31,33.33,25350.0,21.3118,21.3118,21.299,21.3118,25350.0
2013-03-22 14:25:00,33.32,33.32,33.3,33.31,22650.0,21.3054,21.3054,21.2926,21.299,22650.0
2013-03-22 14:30:00,33.31,33.32,33.29,33.29,15750.0,21.299,21.3054,21.2862,21.2862,15750.0
2013-03-22 14:35:00,33.3,33.33,33.3,33.33,15000.0,21.2926,21.3118,21.2926,21.3118,15000.0
2013-03-22 14:40:00,33.33,33.33,33.31,33.33,18150.0,21.3118,21.3118,21.299,21.3118,18150.0
2013-03-22 14:45:00,33.33,33.36,33.33,33.36,16650.0,21.3118,21.3309,21.3118,21.3309,16650.0
2013-03-22 14:50:00,33.37,33.37,33.31,33.34,19350.0,21.3373,21.3373,21.299,21.3182,19350.0
2013-03-22 14:55:00,33.34,33.34,33.31,33.32,18150.0,21.3182,21.3182,21.299,21.3054,18150.0
2013-03-22 15:00:00,33.32,33.33,33.3,33.31,26550.0,21.3054,21.3118,21.2926,21.299,26550.0
2013-03-22 15:05:00,33.31,33.31,33.27,33.28,17550.0,21.299,21.299,21.2734,21.2798,17550.0
2013-03-22 15:10:00,33.29,33.31,33.28,33.31,24150.0,21.2862,21.299,21.2798,21.299,24150.0
2013-03-22 15:15:00,33.31,33.32,33.27,33.27,21900.0,21.299,21.3054,21.2734,21.2734,21900.0
2013-03-22 15:20:00,33.27,33.28,33.24,33.26,23700.0,21.2734,21.2798,21.2542,21.267,23700.0
2013-03-22 15:25:00,33.25,33.27,33.23,33.27,41100.0,21.2606,21.2734,21.2478,21.2734,41100.0
2013-03-22 15:30:00,33.27,33.29,33.27,33.27,22800.0,21.2734,21.2862,21.2734,21.2734,22800.0
2013-03-22 15:35:00,33.27,33.31,33.27,33.29,36150.0,21.2734,21.299,21.2734,21.2862,36150.0
2013-03-22 15:40:00,33.29,33.31,33.27,33.27,31800.0,21.2862,21.299,21.2734,21.2734,31800.0
2013-03-22 15:45:00,33.27,33.29,33.27,33.27,42450.0,21.2734,21.2862,21.2734,21.2734,42450.0
2013-03-22 15:50:00,33.27,33.3,33.27,33.28,75000.0,21.2734,21.2926,21.2734,21.2798,75000.0
2013-03-22 15:55:00,33.27,33.36,33.27,33.36,188250.0,21.2734,21.3309,21.2734,21.3309,188250.0
2013-03-25 09:30:00,33.47,33.47,33.35,33.43,25500.0,21.4013,21.4013,21.3245,21.3757,25500.0
2013-03-25 09:35:00,33.38,33.43,33.36,33.41,25800.0,21.3437,21.3757,21.3309,21.3629,25800.0
2013-03-25 09:40:00,33.41,33.41,33.33,33.34,46800.0,21.3629,21.3629,21.3118,21.3182,46800.0
2013-03-25 09:45:00,33.35,33.37,33.33,33.33,28050.0,21.3245,21.3373,21.3118,21.3118,28050.0
2013-03-25 09:50:00,33.33,33.36,33.33,33.35,15450.0,21.3118,21.3309,21.3118,21.3245,15450.0
2013-03-25 09:55:00,33.34,33.37,33.33,33.35,11250.0,21.3182,21.3373,21.3118,21.3245,11250.0
2013-03-25 10:00:00,33.35,33.36,33.32,33.34,29100.0,21.3245,21.3309,21.3054,21.3182,29100.0
2013-03-25 10:05:00,33.34,33.38,33.34,33.36,18150.0,21.3182,21.3437,21.3182,21.3309,18150.0
2013-03-25 10:10:00,33.36,33.39,33.35,33.36,25350.0,21.3309,21.3501,21.3245,21.3309,25350.0
2013-03-25 10:15:00,33.36,33.39,33.34,33.34,15900.0,21.3309,21.3501,21.3182,21.3182,15900.0
2013-03-25 10:20:00,33.35,33.35,33.29,33.29,23700.0,21.3245,21.3245,21.2862,21.2862,23700.0
2013-03-25 10:25:00,33.28,33.29,33.25,33.27,36150.0,21.2798,21.2862,21.2606,21.2734,36150.0
2013-03-25 10:30:00,33.27,33.3,33.23,33.29,26400.0,21.2734,21.2926,21.2478,21.2862,26400.0
2013-03-25 10:35:00,33.29,33.29,33.25,33.27,13050.0,21.2862,21.2862,21.2606,21.2734,13050.0
2013-03-25 10:40:00,33.27,33.27,33.11,33.12,57000.0,21.2734,21.2734,21.1711,21.1775,57000.0
2013-03-25 10:45:00,33.13,33.17,33.11,33.16,31950.0,21.1839,21.2095,21.1711,21.2031,31950.0
2013-03-25 10:50:00,33.16,33.17,33.14,33.14,24750.0,21.2031,21.2095,21.1903,21.1903,24750.0
2013-03-25 10:55:00,33.14,33.15,33.11,33.13,33750.0,21.1903,21.1967,21.1711,21.1839,33750.0
2013-03-25 11:00:00,33.13,33.14,33.09,33.14,20550.0,21.1839,21.1903,21.1583,21.1903,20550.0
2013-03-25 11:05:00,33.13,33.14,33.07,33.09,28350.0,21.1839,21.1903,21.1455,21.1583,28350.0
2013-03-25 11:10:00,33.09,33.1,33.02,33.05,27450.0,21.1583,21.1647,21.1135,21.1327,27450.0
2013-03-25 11:15:00,33.05,33.05,32.97,32.98,21000.0,21.1327,21.1327,21.0816,21.088,21000.0
2013-03-25 11:20:00,32.97,33.04,32.97,33.03,14550.0,21.0816,21.1263,21.0816,21.1199,14550.0
2013-03-25 11:25:00,33.03,33.04,32.96,32.97,25950.0,21.1199,21.1263,21.0752,21.0816,25950.0
2013-03-25 11:30:00,32.96,33.02,32.95,33.02,10050.0,21.0752,21.1135,21.0688,21.1135,10050.0
2013-03-25 11:35:00,33.02,33.04,33.0,33.03,8850.0,21.1135,21.1263,21.1008,21.1199,8850.0
2013-03-25 11:40:00,33.03,33.05,33.01,33.05,8100.0,21.1199,21.1327,21.1071,21.1327,8100.0
2013-03-25 11:45:00,33.06,33.06,33.01,33.06,22350.0,21.1391,21.1391,21.1071,21.1391,22350.0
2013-03-25 11:50:00,33.07,33.08,33.03,33.04,33600.0,21.1455,21.1519,21.1199,21.1263,33600.0
2013-03-25 11:55:00,33.05,33.07,33.05,33.06,16200.0,21.1327,21.1455,21.1327,21.1391,16200.0
2013-03-25 12:00:00,33.08,33.1,33.05,33.09,46650.0,21.1519,21.1647,21.1327,21.1583,46650.0
2013-03-25 12:05:00,33.09,33.11,33.05,33.06,11850.0,21.1583,21.1711,21.1327,21.1391,11850.0
2013-03-25 12:10:00,33.05,33.07,33.03,33.07,20250.0,21.1327,21.1455,21.1199,21.1455,20250.0
2013-03-25 12:15:00,33.07,33.07,33.0,33.02,16350.0,21.1455,21.1455,21.1008,21.1135,16350.0
2013-03-25 12:20:00,33.01,33.02,32.97,33.0,18300.0,21.1071,21.1135,21.0816,21.1008,18300.0
2013-03-25 12:25:00,33.0,33.03,32.95,32.95,51600.0,21.1008,21.1199,21.0688,21.0688,51600.0
2013-03-25 12:30:00,32.95,32.97,32.94,32.97,16500.0,21.0688,21.0816,21.0624,21.0816,16500.0
2013-03-25 12:35:00,32.96,32.99,32.95,32.98,18600.0,21.0752,21.0944,21.0688,21.088,18600.0
2013-03-25 12:40:00,32.98,32.99,32.97,32.97,7800.0,21.088,21.0944,21.0816,21.0816,7800.0
2013-03-25 12:45:00,32.97,32.99,32.95,32.98,15150.0,21.0816,21.0944,21.0688,21.088,15150.0
2013-03-25 12:50:00,32.99,32.99,32.89,32.9,16650.0,21.0944,21.0944,21.0304,21.0368,16650.0
2013-03-25 12:55:00,32.91,32.94,32.9,32.91,57150.0,21.0432,21.0624,21.0368,21.0432,57150.0
2013-03-25 13:00:00,32.9,32.91,32.86,32.91,28200.0,21.0368,21.0432,21.0112,21.0432,28200.0
2013-03-25 13:05:00,32.89,32.89,32.82,32.83,39750.0,21.0304,21.0304,20.9857,20.992,39750.0
2013-03-25 13:10:00,32.83,32.83,32.79,32.79,25050.0,20.992,20.992,20.9665,20.9665,25050.0
2013-03-25 13:15:00,32.79,32.83,32.79,32.82,23700.0,20.9665,20.992,20.9665,20.9857,23700.0
2013-03-25 13:20:00,32.83,32.83,32.82,32.83,31950.0,20.992,20.992,20.9857,20.992,31950.0
2013-03-25 13:25:00,32.83,32.86,32.81,32.84,64800.0,20.992,21.0112,20.9793,20.9984,64800.0
2013-03-25 13:30:00,32.84,32.86,32.83,32.86,15900.0,20.9984,21.0112,20.992,21.0112,15900.0
2013-03-25 13:35:00,32.85,32.85,32.82,32.83,22800.0,21.0048,21.0048,20.9857,20.992,22800.0
2013-03-25 13:40:00,32.83,32.87,32.83,32.87,21600.0,20.992,21.0176,20.992,21.0176,21600.0
2013-03-25 13:45:00,32.87,32.93,32.85,32.91,37950.0,21.0176,21.056,21.0048,21.0432,37950.0
2013-03-25 13:50:00,32.91,32.99,32.91,32.95,33600.0,21.0432,21.0944,21.0432,21.0688,33600.0
2013-03-25 13:55:00,32.96,33.05,32.96,32.98,34350.0,21.0752,21.1327,21.0752,21.088,34350.0
2013-03-25 14:00:00,32.99,33.0,32.97,32.99,39150.0,21.0944,21.1008,21.0816,21.0944,39150.0
2013-03-25 14:05:00,33.0,33.03,33.0,33.02,25500.0,21.1008,21.1199,21.1008,21.1135,25500.0
2013-03-25 14:10:00,33.02,33.04,32.98,32.99,17250.0,21.1135,21.1263,21.088,21.0944,17250.0
2013-03-25 14:15:00,32.99,33.03,32.99,33.01,9450.0,21.0944,21.1199,21.0944,21.1071,9450.0
2013-03-25 14:20:00,33.02,33.06,33.0,33.01,16950.0,21.1135,21.1391,21.1008,21.1071,16950.0
2013-03-25 14:25:00,33.01,33.01,32.97,32.98,16800.0,21.1071,21.1071,21.0816,21.088,16800.0
2013-03-25 14:30:00,32.99,32.99,32.95,32.96,23250.0,21.0944,21.0944,21.0688,21.0752,23250.0
2013-03-25 14:35:00,32.96,32.99,32.93,32.95,16200.0,21.0752,21.0944,21.056,21.0688,16200.0
2013-03-25 14:40:00,32.96,32.99,32.95,32.99,10800.0,21.0752,21.0944,21.0688,21.0944,10800.0
2013-03-25 14:45:00,32.98,32.99,32.95,32.96,8250.0,21.088,21.0944,21.0688,21.0752,8250.0
2013-03-25 14:50:00,32.97,33.0,32.96,33.0,13650.0,21.0816,21.1008,21.0752,21.1008,13650.0
2013-03-25 14:55:00,32.99,33.0,32.97,32.99,14700.0,21.0944,21.1008,21.0816,21.0944,14700.0
2013-03-25 15:00:00,32.99,33.0,32.93,32.97,29400.0,21.0944,21.1008,21.056,21.0816,29400.0
2013-03-25 15:05:00,32.97,32.97,32.93,32.94,33450.0,21.0816,21.0816,21.056,21.0624,33450.0
2013-03-25 15:10:00,32.94,32.99,32.93,32.97,22050.0,21.0624,21.0944,21.056,21.0816,22050.0
2013-03-25 15:15:00,32.97,32.97,32.9,32.91,22950.0,21.0816,21.0816,21.0368,21.0432,22950.0
2013-03-25 15:20:00,32.91,32.97,32.89,32.94,46800.0,21.0432,21.0816,21.0304,21.0624,46800.0
2013-03-25 15:25:00,32.94,32.95,32.91,32.93,32550.0,21.0624,21.0688,21.0432,21.056,32550.0
2013-03-25 15:30:00,32.93,32.97,32.93,32.96,20100.0,21.056,21.0816,21.056,21.0752,20100.0
2013-03-25 15:35:00,32.95,32.98,32.93,32.97,22350.0,21.0688,21.088,21.056,21.0816,22350.0
2013-03-25 15:40:00,32.97,32.99,32.95,32.97,19800.0,21.0816,21.0944,21.0688,21.0816,19800.0
2013-03-25 15:45:00,32.97,32.97,32.89,32.89,45000.0,21.0816,21.0816,21.0304,21.0304,45000.0
2013-03-25 15:50:00,32.9,33.0,32.89,32.98,131550.0,21.0368,21.1008,21.0304,21.088,131550.0
2013-03-25 15:55:00,32.98,33.02,32.97,32.97,220950.0,21.088,21.1135,21.0816,21.0816,220950.0
2013-03-26 09:30:00,33.15,33.18,33.04,33.14,28950.0,21.1967,21.2158,21.1263,21.1903,28950.0
2013-03-26 09:35:00,33.12,33.12,33.03,33.03,13800.0,21.1775,21.1775,21.1199,21.1199,13800.0
2013-03-26 09:40:00,33.05,33.12,33.05,33.09,5550.0,21.1327,21.1775,21.1327,21.1583,5550.0
2013-03-26 09:45:00,33.09,33.13,33.06,33.06,25500.0,21.1583,21.1839,21.1391,21.1391,25500.0
2013-03-26 09:50:00,33.09,33.12,33.08,33.12,23850.0,21.1583,21.1775,21.1519,21.1775,23850.0
2013-03-26 09:55:00,33.13,33.26,33.13,33.24,16800.0,21.1839,21.267,21.1839,21.2542,16800.0
2013-03-26 10:00:00,33.23,33.23,33.11,33.2,33150.0,21.2478,21.2478,21.1711,21.2286,33150.0
2013-03-26 10:05:00,33.2,33.27,33.2,33.27,21450.0,21.2286,21.2734,21.2286,21.2734,21450.0
2013-03-26 10:10:00,33.28,33.32,33.27,33.29,32700.0,21.2798,21.3054,21.2734,21.2862,32700.0
2013-03-26 10:15:00,33.28,33.3,33.24,33.28,28350.0,21.2798,21.2926,21.2542,21.2798,28350.0
2013-03-26 10:20:00,33.29,33.31,33.27,33.29,22950.0,21.2862,21.299,21.2734,21.2862,22950.0
2013-03-26 10:25:00,33.3,33.31,33.25,33.27,37200.0,21.2926,21.299,21.2606,21.2734,37200.0
2013-03-26 10:30:00,33.27,33.34,33.27,33.28,57300.0,21.2734,21.3182,21.2734,21.2798,57300.0
2013-03-26 10:35:00,33.28,33.32,33.27,33.28,34650.0,21.2798,21.3054,21.2734,21.2798,34650.0
2013-03-26 10:40:00,33.28,33.33,33.25,33.25,41550.0,21.2798,21.3118,21.2606,21.2606,41550.0
2013-03-26 10:45:00,33.25,33.31,33.23,33.3,23250.0,21.2606,21.299,21.2478,21.2926,23250.0
2013-03-26 10:50:00,33.3,33.35,33.3,33.33,31950.0,21.2926,21.3245,21.2926,21.3118,31950.0
2013-03-26 10:55:00,33.33,33.38,33.31,33.31,28800.0,21.3118,21.3437,21.299,21.299,28800.0
2013-03-26 11:00:00,33.32,33.35,33.3,33.32,24150.0,21.3054,21.3245,21.2926,21.3054,24150.0
2013-03-26 11:05:00,33.32,33.34,33.31,33.33,23400.0,21.3054,21.3182,21.299,21.3118,23400.0
2013-03-26 11:10:00,33.33,33.36,33.33,33.33,23100.0,21.3118,21.3309,21.3118,21.3118,23100.0
2013-03-26 11:15:00,33.33,33.33,33.32,33.32,16200.0,21.3118,21.3118,21.3054,21.3054,16200.0
2013-03-26 11:20:00,33.32,33.32,33.27,33.3,22200.0,21.3054,21.3054,21.2734,21.2926,22200.0
2013-03-26 11:25:00,33.3,33.35,33.29,33.33,18450.0,21.2926,21.3245,21.2862,21.3118,18450.0
2013-03-26 11:30:00,33.33,33.38,33.32,33.32,31350.0,21.3118,21.3437,21.3054,21.3054,31350.0
2013-03-26 11:35:00,33.31,33.35,33.31,33.34,26100.0,21.299,21.3245,21.299,21.3182,26100.0
2013-03-26 11:40:00,33.34,33.39,33.33,33.39,23250.0,21.3182,21.3501,21.3118,21.3501,23250.0
2013-03-26 11:45:00,33.39,33.41,33.39,33.41,15900.0,21.3501,21.3629,21.3501,21.3629,15900.0
2013-03-26 11:50:00,33.41,33.44,33.41,33.41,50400.0,21.3629,21.3821,21.3629,21.3629,50400.0
2013-03-26 11:55:00,33.41,33.42,33.39,33.39,24750.0,21.3629,21.3693,21.3501,21.3501,24750.0
2013-03-26 12:00:00,33.39,33.41,33.37,33.41,11550.0,21.3501,21.3629,21.3373,21.3629,11550.0
2013-03-26 12:05:00,33.4,33.41,33.39,33.39,13350.0,21.3565,21.3629,21.3501,21.3501,13350.0
2013-03-26 12:10:00,33.39,33.39,33.35,33.35,15000.0,21.3501,21.3501,21.3245,21.3245,15000.0
2013-03-26 12:15:00,33.35,33.35,33.3,33.31,21900.0,21.3245,21.3245,21.2926,21.299,21900.0
2013-03-26 12:20:00,33.31,33.32,33.3,33.31,12300.0,21.299,21.3054,21.2926,21.299,12300.0
2013-03-26 12:25:00,33.3,33.31,33.26,33.27,90900.0,21.2926,21.299,21.267,21.2734,90900.0
2013-03-26 12:30:00,33.27,33.27,33.23,33.25,24600.0,21.2734,21.2734,21.2478,21.2606,24600.0
2013-03-26 12:35:00,33.24,33.26,33.23,33.25,6750.0,21.2542,21.267,21.2478,21.2606,6750.0
2013-03-26 12:40:00,33.25,33.28,33.25,33.27,17100.0,21.2606,21.2798,21.2606,21.2734,17100.0
2013-03-26 12:45:00,33.28,33.29,33.27,33.29,10350.0,21.2798,21.2862,21.2734,21.2862,10350.0
2013-03-26 12:50:00,33.28,33.28,33.26,33.27,13950.0,21.2798,21.2798,21.267,21.2734,13950.0
2013-03-26 12:55:00,33.29,33.29,33.27,33.27,9600.0,21.2862,21.2862,21.2734,21.2734,9600.0
2013-03-26 13:00:00,33.27,33.28,33.27,33.27,8100.0,21.2734,21.2798,21.2734,21.2734,8100.0
2013-03-26 13:05:00,33.27,33.29,33.27,33.29,10200.0,21.2734,21.2862,21.2734,21.2862,10200.0
2013-03-26 13:10:00,33.29,33.31,33.29,33.29,9900.0,21.2862,21.299,21.2862,21.2862,9900.0
2013-03-26 13:15:00,33.29,33.29,33.27,33.27,7950.0,21.2862,21.2862,21.2734,21.2734,7950.0
2013-03-26 13:20:00,33.28,33.34,33.28,33.34,29850.0,21.2798,21.3182,21.2798,21.3182,29850.0
2013-03-26 13:25:00,33.33,33.33,33.3,33.3,16350.0,21.3118,21.3118,21.2926,21.2926,16350.0
2013-03-26 13:30:00,33.3,33.31,33.29,33.3,17700.0,21.2926,21.299,21.2862,21.2926,17700.0
2013-03-26 13:35:00,33.3,33.3,33.29,33.3,15450.0,21.2926,21.2926,21.2862,21.2926,15450.0
2013-03-26 13:40:00,33.3,33.31,33.28,33.29,21750.0,21.2926,21.299,21.2798,21.2862,21750.0
2013-03-26 13:45:00,33.3,33.31,33.28,33.28,19350.0,21.2926,21.299,21.2798,21.2798,19350.0
2013-03-26 13:50:00,33.29,33.32,33.29,33.29,22950.0,21.2862,21.3054,21.2862,21.2862,22950.0
2013-03-26 13:55:00,33.3,33.32,33.28,33.32,29700.0,21.2926,21.3054,21.2798,21.3054,29700.0
2013-03-26 14:00:00,33.33,33.33,33.28,33.29,25500.0,21.3118,21.3118,21.2798,21.2862,25500.0
2013-03-26 14:05:00,33.29,33.31,33.29,33.3,21450.0,21.2862,21.299,21.2862,21.2926,21450.0
2013-03-26 14:10:00,33.3,33.32,33.29,33.32,13950.0,21.2926,21.3054,21.2862,21.3054,13950.0
2013-03-26 14:15:00,33.33,33.34,33.31,33.33,16200.0,21.3118,21.3182,21.299,21.3118,16200.0
2013-03-26 14:20:00,33.33,33.34,33.31,33.33,21300.0,21.3118,21.3182,21.299,21.3118,21300.0
2013-03-26 14:25:00,33.33,33.34,33.33,33.34,19800.0,21.3118,21.3182,21.3118,21.3182,19800.0
2013-03-26 14:30:00,33.33,33.34,33.32,33.33,20850.0,21.3118,21.3182,21.3054,21.3118,20850.0
2013-03-26 14:35:00,33.33,33.33,33.32,33.33,25800.0,21.3118,21.3118,21.3054,21.3118,25800.0
2013-03-26 14:40:00,33.33,33.36,33.33,33.36,22050.0,21.3118,21.3309,21.3118,21.3309,22050.0
2013-03-26 14:45:00,33.36,33.36,33.33,33.33,15750.0,21.3309,21.3309,21.3118,21.3118,15750.0
2013-03-26 14:50:00,33.33,33.37,33.33,33.35,18450.0,21.3118,21.3373,21.3118,21.3245,18450.0
2013-03-26 14:55:00,33.35,33.39,33.34,33.39,15450.0,21.3245,21.3501,21.3182,21.3501,15450.0
2013-03-26 15:00:00,33.39,33.4,33.37,33.4,18000.0,21.3501,21.3565,21.3373,21.3565,18000.0
2013-03-26 15:05:00,33.4,33.43,33.39,33.41,27750.0,21.3565,21.3757,21.3501,21.3629,27750.0
2013-03-26 15:10:00,33.4,33.41,33.38,33.4,36750.0,21.3565,21.3629,21.3437,21.3565,36750.0
2013-03-26 15:15:00,33.39,33.39,33.37,33.39,36300.0,21.3501,21.3501,21.3373,21.3501,36300.0
2013-03-26 15:20:00,33.39,33.43,33.39,33.43,29550.0,21.3501,21.3757,21.3501,21.3757,29550.0
2013-03-26 15:25:00,33.43,33.45,33.42,33.43,40350.0,21.3757,21.3885,21.3693,21.3757,40350.0
2013-03-26 15:30:00,33.43,33.48,33.43,33.47,40350.0,21.3757,21.4077,21.3757,21.4013,40350.0
2013-03-26 15:35:00,33.47,33.48,33.45,33.48,25650.0,21.4013,21.4077,21.3885,21.4077,25650.0
2013-03-26 15:40:00,33.47,33.48,33.46,33.47,25650.0,21.4013,21.4077,21.3949,21.4013,25650.0
2013-03-26 15:45:00,33.47,33.47,33.45,33.46,45150.0,21.4013,21.4013,21.3885,21.3949,45150.0
2013-03-26 15:50:00,33.45,33.46,33.41,33.42,80100.0,21.3885,21.3949,21.3629,21.3693,80100.0
2013-03-26 15:55:00,33.41,33.45,33.4,33.43,118500.0,21.3629,21.3885,21.3565,21.3757,118500.0
2013-03-27 09:30:00,33.17,33.24,33.04,33.05,43050.0,21.2095,21.2542,21.1263,21.1327,43050.0
2013-03-27 09:35:00,33.05,33.17,33.03,33.17,42000.0,21.1327,21.2095,21.1199,21.2095,42000.0
2013-03-27 09:40:00,33.15,33.19,33.14,33.18,27300.0,21.1967,21.2222,21.1903,21.2158,27300.0
2013-03-27 09:45:00,33.18,33.21,33.17,33.2,23100.0,21.2158,21.235,21.2095,21.2286,23100.0
2013-03-27 09:50:00,33.19,33.21,33.17,33.21,30150.0,21.2222,21.235,21.2095,21.235,30150.0
2013-03-27 09:55:00,33.21,33.22,33.17,33.2,31800.0,21.235,21.2414,21.2095,21.2286,31800.0
2013-03-27 10:00:00,33.2,33.26,33.19,33.25,37800.0,21.2286,21.267,21.2222,21.2606,37800.0
2013-03-27 10:05:00,33.25,33.25,33.21,33.23,27750.0,21.2606,21.2606,21.235,21.2478,27750.0
2013-03-27 10:10:00,33.22,33.22,33.15,33.17,22950.0,21.2414,21.2414,21.1967,21.2095,22950.0
2013-03-27 10:15:00,33.17,33.17,33.07,33.09,39600.0,21.2095,21.2095,21.1455,21.1583,39600.0
2013-03-27 10:20:00,33.09,33.15,33.09,33.11,14100.0,21.1583,21.1967,21.1583,21.1711,14100.0
2013-03-27 10:25:00,33.11,33.18,33.11,33.13,34200.0,21.1711,21.2158,21.1711,21.1839,34200.0
2013-03-27 10:30:00,33.15,33.17,33.13,33.15,12600.0,21.1967,21.2095,21.1839,21.1967,12600.0
2013-03-27 10:35:00,33.14,33.21,33.14,33.2,15600.0,21.1903,21.235,21.1903,21.2286,15600.0
2013-03-27 10:40:00,33.22,33.29,33.22,33.27,29100.0,21.2414,21.2862,21.2414,21.2734,29100.0
2013-03-27 10:45:00,33.27,33.32,33.27,33.31,17400.0,21.2734,21.3054,21.2734,21.299,17400.0
2013-03-27 10:50:00,33.3,33.31,33.27,33.27,12900.0,21.2926,21.299,21.2734,21.2734,12900.0
2013-03-27 10:55:00,33.27,33.27,33.26,33.27,10200.0,21.2734,21.2734,21.267,21.2734,10200.0
2013-03-27 11:00:00,33.27,33.28,33.25,33.26,21750.0,21.2734,21.2798,21.2606,21.267,21750.0
2013-03-27 11:05:00,33.25,33.26,33.22,33.24,18600.0,21.2606,21.267,21.2414,21.2542,18600.0
2013-03-27 11:10:00,33.25,33.35,33.25,33.33,28950.0,21.2606,21.3245,21.2606,21.3118,28950.0
2013-03-27 11:15:00,33.33,33.35,33.32,33.32,15450.0,21.3118,21.3245,21.3054,21.3054,15450.0
2013-03-27 11:20:00,33.3,33.3,33.27,33.27,15450.0,21.2926,21.2926,21.2734,21.2734,15450.0
2013-03-27 11:25:00,33.27,33.29,33.25,33.29,10800.0,21.2734,21.2862,21.2606,21.2862,10800.0
2013-03-27 11:30:00,33.28,33.3,33.27,33.3,14400.0,21.2798,21.2926,21.2734,21.2926,14400.0
2013-03-27 11:35:00,33.31,33.32,33.28,33.3,6300.0,21.299,21.3054,21.2798,21.2926,6300.0
2013-03-27 11:40:00,33.3,33.33,33.3,33.33,12300.0,21.2926,21.3118,21.2926,21.3118,12300.0
2013-03-27 11:45:00,33.33,33.33,33.31,33.31,4950.0,21.3118,21.3118,21.299,21.299,4950.0
2013-03-27 11:50:00,33.32,33.33,33.29,33.3,8550.0,21.3054,21.3118,21.2862,21.2926,8550.0
2013-03-27 11:55:00,33.29,33.3,33.27,33.29,8550.0,21.2862,21.2926,21.2734,21.2862,8550.0
2013-03-27 12:00:00,33.29,33.33,33.29,33.33,6750.0,21.2862,21.3118,21.2862,21.3118,6750.0
2013-03-27 12:05:00,33.33,33.33,33.29,33.29,7350.0,21.3118,21.3118,21.2862,21.2862,7350.0
2013-03-27 12:10:00,33.29,33.31,33.29,33.31,3750.0,21.2862,21.299,21.2862,21.299,3750.0
2013-03-27 12:15:00,33.31,33.33,33.3,33.32,9750.0,21.299,21.3118,21.2926,21.3054,9750.0
2013-03-27 12:20:00,33.31,33.34,33.3,33.34,6900.0,21.299,21.3182,21.2926,21.3182,6900.0
2013-03-27 12:25:00,33.34,33.35,33.32,33.34,24900.0,21.3182,21.3245,21.3054,21.3182,24900.0
2013-03-27 12:30:00,33.34,33.38,33.32,33.37,15900.0,21.3182,21.3437,21.3054,21.3373,15900.0
2013-03-27 12:35:00,33.37,33.39,33.36,33.39,6900.0,21.3373,21.3501,21.3309,21.3501,6900.0
2013-03-27 12:40:00,33.39,33.39,33.35,33.35,16350.0,21.3501,21.3501,21.3245,21.3245,16350.0
2013-03-27 12:45:00,33.37,33.38,33.33,33.34,15900.0,21.3373,21.3437,21.3118,21.3182,15900.0
2013-03-27 12:50:00,33.34,33.35,33.33,33.34,8400.0,21.3182,21.3245,21.3118,21.3182,8400.0
2013-03-27 12:55:00,33.35,33.37,33.34,33.34,9450.0,21.3245,21.3373,21.3182,21.3182,9450.0
2013-03-27 13:00:00,33.34,33.34,33.33,33.33,8550.0,21.3182,21.3182,21.3118,21.3118,8550.0
2013-03-27 13:05:00,33.33,33.33,33.31,33.31,6900.0,21.3118,21.3118,21.299,21.299,6900.0
2013-03-27 13:10:00,33.31,33.35,33.29,33.33,16500.0,21.299,21.3245,21.2862,21.3118,16500.0
2013-03-27 13:15:00,33.32,33.34,33.31,33.32,10500.0,21.3054,21.3182,21.299,21.3054,10500.0
2013-03-27 13:20:00,33.32,33.32,33.29,33.31,10350.0,21.3054,21.3054,21.2862,21.299,10350.0
2013-03-27 13:25:00,33.32,33.34,33.3,33.33,12150.0,21.3054,21.3182,21.2926,21.3118,12150.0
2013-03-27 13:30:00,33.33,33.37,33.33,33.37,10650.0,21.3118,21.3373,21.3118,21.3373,10650.0
2013-03-27 13:35:00,33.36,33.36,33.34,33.34,3000.0,21.3309,21.3309,21.3182,21.3182,3000.0
2013-03-27 13:40:00,33.34,33.36,33.34,33.35,6600.0,21.3182,21.3309,21.3182,21.3245,6600.0
2013-03-27 13:45:00,33.35,33.36,33.34,33.34,7050.0,21.3245,21.3309,21.3182,21.3182,7050.0
2013-03-27 13:50:00,33.33,33.35,33.33,33.33,11550.0,21.3118,21.3245,21.3118,21.3118,11550.0
2013-03-27 13:55:00,33.33,33.36,33.33,33.34,14850.0,21.3118,21.3309,21.3118,21.3182,14850.0
2013-03-27 14:00:00,33.34,33.37,33.33,33.37,19200.0,21.3182,21.3373,21.3118,21.3373,19200.0
2013-03-27 14:05:00,33.37,33.37,33.33,33.33,18000.0,21.3373,21.3373,21.3118,21.3118,18000.0
2013-03-27 14:10:00,33.33,33.35,33.33,33.33,14700.0,21.3118,21.3245,21.3118,21.3118,14700.0
2013-03-27 14:15:00,33.34,33.37,33.33,33.35,16500.0,21.3182,21.3373,21.3118,21.3245,16500.0
2013-03-27 14:20:00,33.36,33.39,33.36,33.39,14400.0,21.3309,21.3501,21.3309,21.3501,14400.0
2013-03-27 14:25:00,33.38,33.39,33.37,33.39,10950.0,21.3437,21.3501,21.3373,21.3501,10950.0
2013-03-27 14:30:00,33.4,33.41,33.36,33.39,14100.0,21.3565,21.3629,21.3309,21.3501,14100.0
2013-03-27 14:35:00,33.39,33.41,33.39,33.39,5550.0,21.3501,21.3629,21.3501,21.3501,5550.0
2013-03-27 14:40:00,33.39,33.43,33.39,33.4,11250.0,21.3501,21.3757,21.3501,21.3565,11250.0
2013-03-27 14:45:00,33.41,33.42,33.39,33.41,10650.0,21.3629,21.3693,21.3501,21.3629,10650.0
2013-03-27 14:50:00,33.4,33.43,33.39,33.42,9450.0,21.3565,21.3757,21.3501,21.3693,9450.0
2013-03-27 14:55:00,33.43,33.44,33.42,33.42,5250.0,21.3757,21.3821,21.3693,21.3693,5250.0
2013-03-27 15:00:00,33.43,33.43,33.4,33.4,14850.0,21.3757,21.3757,21.3565,21.3565,14850.0
2013-03-27 15:05:00,33.41,33.43,33.39,33.43,13650.0,21.3629,21.3757,21.3501,21.3757,13650.0
2013-03-27 15:10:00,33.43,33.45,33.42,33.44,15900.0,21.3757,21.3885,21.3693,21.3821,15900.0
2013-03-27 15:15:00,33.43,33.44,33.41,33.42,9150.0,21.3757,21.3821,21.3629,21.3693,9150.0
2013-03-27 15:20:00,33.41,33.44,33.4,33.43,20250.0,21.3629,21.3821,21.3565,21.3757,20250.0
2013-03-27 15:25:00,33.41,33.46,33.41,33.44,17400.0,21.3629,21.3949,21.3629,21.3821,17400.0
2013-03-27 15:30:00,33.44,33.47,33.43,33.45,25050.0,21.3821,21.4013,21.3757,21.3885,25050.0
2013-03-27 15:35:00,33.44,33.45,33.41,33.43,17700.0,21.3821,21.3885,21.3629,21.3757,17700.0
2013-03-27 15:40:00,33.43,33.45,33.43,33.45,18750.0,21.3757,21.3885,21.3757,21.3885,18750.0
2013-03-27 15:45:00,33.44,33.45,33.43,33.43,34350.0,21.3821,21.3885,21.3757,21.3757,34350.0
2013-03-27 15:50:00,33.43,33.45,33.41,33.41,41850.0,21.3757,21.3885,21.3629,21.3629,41850.0
2013-03-27 15:55:00,33.41,33.44,33.39,33.43,139350.0,21.3629,21.3821,21.3501,21.3757,139350.0
2013-03-28 09:30:00,33.37,33.5,33.37,33.49,38100.0,21.3373,21.4205,21.3373,21.4141,38100.0
2013-03-28 09:35:00,33.47,33.65,33.47,33.53,61200.0,21.4013,21.5164,21.4013,21.4396,61200.0
2013-03-28 09:40:00,33.52,33.52,33.38,33.39,31350.0,21.4332,21.4332,21.3437,21.3501,31350.0
2013-03-28 09:45:00,33.42,33.44,33.37,33.43,8400.0,21.3693,21.3821,21.3373,21.3757,8400.0
2013-03-28 09:50:00,33.44,33.48,33.39,33.43,44700.0,21.3821,21.4077,21.3501,21.3757,44700.0
2013-03-28 09:55:00,33.43,33.49,33.41,33.43,15900.0,21.3757,21.4141,21.3629,21.3757,15900.0
2013-03-28 10:00:00,33.43,33.43,33.39,33.4,26100.0,21.3757,21.3757,21.3501,21.3565,26100.0
2013-03-28 10:05:00,33.4,33.41,33.37,33.38,13500.0,21.3565,21.3629,21.3373,21.3437,13500.0
2013-03-28 10:10:00,33.39,33.39,33.36,33.37,17700.0,21.3501,21.3501,21.3309,21.3373,17700.0
2013-03-28 10:15:00,33.36,33.38,33.35,33.35,13350.0,21.3309,21.3437,21.3245,21.3245,13350.0
2013-03-28 10:20:00,33.39,33.46,33.37,33.44,11550.0,21.3501,21.3949,21.3373,21.3821,11550.0
2013-03-28 10:25:00,33.44,33.47,33.44,33.45,16200.0,21.3821,21.4013,21.3821,21.3885,16200.0
2013-03-28 10:30:00,33.46,33.51,33.45,33.47,22350.0,21.3949,21.4269,21.3885,21.4013,22350.0
2013-03-28 10:35:00,33.47,33.51,33.46,33.51,9300.0,21.4013,21.4269,21.3949,21.4269,9300.0
2013-03-28 10:40:00,33.52,33.53,33.51,33.53,7800.0,21.4332,21.4396,21.4269,21.4396,7800.0
2013-03-28 10:45:00,33.52,33.57,33.51,33.56,19800.0,21.4332,21.4652,21.4269,21.4588,19800.0
2013-03-28 10:50:00,33.57,33.59,33.55,33.58,14700.0,21.4652,21.478,21.4524,21.4716,14700.0
2013-03-28 10:55:00,33.59,33.67,33.58,33.64,28500.0,21.478,21.5292,21.4716,21.51,28500.0
2013-03-28 11:00:00,33.65,33.69,33.62,33.63,24000.0,21.5164,21.5419,21.4972,21.5036,24000.0
2013-03-28 11:05:00,33.65,33.65,33.63,33.63,12300.0,21.5164,21.5164,21.5036,21.5036,12300.0
2013-03-28 11:10:00,33.63,33.64,33.61,33.62,12750.0,21.5036,21.51,21.4908,21.4972,12750.0
2013-03-28 11:15:00,33.61,33.61,33.57,33.58,11700.0,21.4908,21.4908,21.4652,21.4716,11700.0
2013-03-28 11:20:00,33.58,33.6,33.57,33.59,7950.0,21.4716,21.4844,21.4652,21.478,7950.0
2013-03-28 11:25:00,33.59,33.63,33.59,33.63,9150.0,21.478,21.5036,21.478,21.5036,9150.0
2013-03-28 11:30:00,33.63,33.64,33.61,33.61,18450.0,21.5036,21.51,21.4908,21.4908,18450.0
2013-03-28 11:35:00,33.61,33.63,33.59,33.6,10350.0,21.4908,21.5036,21.478,21.4844,10350.0
2013-03-28 11:40:00,33.59,33.6,33.58,33.59,11850.0,21.478,21.4844,21.4716,21.478,11850.0
2013-03-28 11:45:00,33.59,33.59,33.57,33.58,8850.0,21.478,21.478,21.4652,21.4716,8850.0
2013-03-28 11:50:00,33.59,33.61,33.55,33.59,7650.0,21.478,21.4908,21.4524,21.478,7650.0
2013-03-28 11:55:00,33.59,33.59,33.57,33.57,6150.0,21.478,21.478,21.4652,21.4652,6150.0
2013-03-28 12:00:00,33.57,33.59,33.57,33.57,12900.0,21.4652,21.478,21.4652,21.4652,12900.0
2013-03-28 12:05:00,33.58,33.6,33.57,33.57,13800.0,21.4716,21.4844,21.4652,21.4652,13800.0
2013-03-28 12:10:00,33.57,33.58,33.53,33.56,23850.0,21.4652,21.4716,21.4396,21.4588,23850.0
2013-03-28 12:15:00,33.57,33.57,33.54,33.55,16050.0,21.4652,21.4652,21.446,21.4524,16050.0
2013-03-28 12:20:00,33.54,33.57,33.53,33.54,9750.0,21.446,21.4652,21.4396,21.446,9750.0
2013-03-28 12:25:00,33.54,33.54,33.51,33.51,6000.0,21.446,21.446,21.4269,21.4269,6000.0
2013-03-28 12:30:00,33.51,33.55,33.51,33.55,12000.0,21.4269,21.4524,21.4269,21.4524,12000.0
2013-03-28 12:35:00,33.55,33.55,33.54,33.54,2850.0,21.4524,21.4524,21.446,21.446,2850.0
2013-03-28 12:40:00,33.55,33.55,33.51,33.51,19650.0,21.4524,21.4524,21.4269,21.4269,19650.0
2013-03-28 12:45:00,33.51,33.51,33.48,33.51,33300.0,21.4269,21.4269,21.4077,21.4269,33300.0
2013-03-28 12:50:00,33.5,33.5,33.48,33.49,13950.0,21.4205,21.4205,21.4077,21.4141,13950.0
2013-03-28 12:55:00,33.48,33.49,33.45,33.47,34350.0,21.4077,21.4141,21.3885,21.4013,34350.0
2013-03-28 13:00:00,33.47,33.47,33.45,33.47,21900.0,21.4013,21.4013,21.3885,21.4013,21900.0
2013-03-28 13:05:00,33.45,33.46,33.41,33.41,14250.0,21.3885,21.3949,21.3629,21.3629,14250.0
2013-03-28 13:10:00,33.41,33.41,33.36,33.39,31350.0,21.3629,21.3629,21.3309,21.3501,31350.0
2013-03-28 13:15:00,33.39,33.41,33.39,33.4,14850.0,21.3501,21.3629,21.3501,21.3565,14850.0
2013-03-28 13:20:00,33.41,33.46,33.41,33.45,19950.0,21.3629,21.3949,21.3629,21.3885,19950.0
2013-03-28 13:25:00,33.46,33.47,33.45,33.47,8100.0,21.3949,21.4013,21.3885,21.4013,8100.0
2013-03-28 13:30:00,33.46,33.48,33.45,33.45,9150.0,21.3949,21.4077,21.3885,21.3885,9150.0
2013-03-28 13:35:00,33.45,33.45,33.43,33.45,14400.0,21.3885,21.3885,21.3757,21.3885,14400.0
2013-03-28 13:40:00,33.45,33.49,33.45,33.47,12150.0,21.3885,21.4141,21.3885,21.4013,12150.0
2013-03-28 13:45:00,33.47,33.49,33.46,33.48,17100.0,21.4013,21.4141,21.3949,21.4077,17100.0
2013-03-28 13:50:00,33.49,33.51,33.48,33.5,8400.0,21.4141,21.4269,21.4077,21.4205,8400.0
2013-03-28 13:55:00,33.5,33.53,33.5,33.53,8100.0,21.4205,21.4396,21.4205,21.4396,8100.0
2013-03-28 14:00:00,33.55,33.56,33.54,33.55,8100.0,21.4524,21.4588,21.446,21.4524,8100.0
2013-03-28 14:05:00,33.54,33.56,33.54,33.55,9900.0,21.446,21.4588,21.446,21.4524,9900.0
2013-03-28 14:10:00,33.55,33.56,33.53,33.56,9600.0,21.4524,21.4588,21.4396,21.4588,9600.0
2013-03-28 14:15:00,33.56,33.57,33.56,33.56,9900.0,21.4588,21.4652,21.4588,21.4588,9900.0
2013-03-28 14:20:00,33.56,33.6,33.56,33.59,13800.0,21.4588,21.4844,21.4588,21.478,13800.0
2013-03-28 14:25:00,33.59,33.61,33.58,33.61,14400.0,21.478,21.4908,21.4716,21.4908,14400.0
2013-03-28 14:30:00,33.6,33.61,33.59,33.6,15600.0,21.4844,21.4908,21.478,21.4844,15600.0
2013-03-28 14:35:00,33.6,33.63,33.6,33.63,9900.0,21.4844,21.5036,21.4844,21.5036,9900.0
2013-03-28 14:40:00,33.63,33.65,33.61,33.63,13050.0,21.5036,21.5164,21.4908,21.5036,13050.0
2013-03-28 14:45:00,33.63,33.66,33.63,33.66,18600.0,21.5036,21.5228,21.5036,21.5228,18600.0
2013-03-28 14:50:00,33.65,33.67,33.65,33.66,12150.0,21.5164,21.5292,21.5164,21.5228,12150.0
2013-03-28 14:55:00,33.66,33.67,33.65,33.65,11400.0,21.5228,21.5292,21.5164,21.5164,11400.0
2013-03-28 15:00:00,33.65,33.66,33.64,33.65,21150.0,21.5164,21.5228,21.51,21.5164,21150.0
2013-03-28 15:05:00,33.65,33.66,33.63,33.66,16650.0,21.5164,21.5228,21.5036,21.5228,16650.0
2013-03-28 15:10:00,33.65,33.67,33.65,33.66,16200.0,21.5164,21.5292,21.5164,21.5228,16200.0
2013-03-28 15:15:00,33.66,33.67,33.65,33.65,9150.0,21.5228,21.5292,21.5164,21.5164,9150.0
2013-03-28 15:20:00,33.67,33.7,33.67,33.69,23400.0,21.5292,21.5483,21.5292,21.5419,23400.0
2013-03-28 15:25:00,33.69,33.72,33.67,33.69,19950.0,21.5419,21.5611,21.5292,21.5419,19950.0
2013-03-28 15:30:00,33.7,33.71,33.69,33.71,15000.0,21.5483,21.5547,21.5419,21.5547,15000.0
2013-03-28 15:35:00,33.71,33.75,33.71,33.73,50850.0,21.5547,21.5803,21.5547,21.5675,50850.0
2013-03-28 15:40:00,33.73,33.73,33.67,33.67,74250.0,21.5675,21.5675,21.5292,21.5292,74250.0
2013-03-28 15:45:00,33.67,33.69,33.67,33.69,81000.0,21.5292,21.5419,21.5292,21.5419,81000.0
2013-03-28 15:50:00,33.69,33.76,33.69,33.74,111900.0,21.5419,21.5867,21.5419,21.5739,111900.0
2013-03-28 15:55:00,33.74,33.77,33.69,33.7,229500.0,21.5739,21.5931,21.5419,21.5483,229500.0
2013-04-01 09:30:00,33.71,33.86,33.59,33.61,22050.0,21.5547,21.6506,21.478,21.4908,22050.0
2013-04-01 09:35:00,33.65,33.71,33.61,33.71,9900.0,21.5164,21.5547,21.4908,21.5547,9900.0
2013-04-01 09:40:00,33.72,33.75,33.71,33.73,33000.0,21.5611,21.5803,21.5547,21.5675,33000.0
2013-04-01 09:45:00,33.71,33.74,33.71,33.73,33000.0,21.5547,21.5739,21.5547,21.5675,33000.0
2013-04-01 09:50:00,33.73,33.73,33.69,33.71,16200.0,21.5675,21.5675,21.5419,21.5547,16200.0
2013-04-01 09:55:00,33.69,33.69,33.63,33.63,11250.0,21.5419,21.5419,21.5036,21.5036,11250.0
2013-04-01 10:00:00,33.59,33.61,33.43,33.49,47550.0,21.478,21.4908,21.3757,21.4141,47550.0
2013-04-01 10:05:00,33.47,33.47,33.42,33.46,32550.0,21.4013,21.4013,21.3693,21.3949,32550.0
2013-04-01 10:10:00,33.45,33.53,33.45,33.49,11100.0,21.3885,21.4396,21.3885,21.4141,11100.0
2013-04-01 10:15:00,33.49,33.49,33.45,33.47,21300.0,21.4141,21.4141,21.3885,21.4013,21300.0
2013-04-01 10:20:00,33.46,33.48,33.45,33.46,12150.0,21.3949,21.4077,21.3885,21.3949,12150.0
2013-04-01 10:25:00,33.47,33.48,33.45,33.45,12750.0,21.4013,21.4077,21.3885,21.3885,12750.0
2013-04-01 10:30:00,33.47,33.47,33.42,33.44,12450.0,21.4013,21.4013,21.3693,21.3821,12450.0
2013-04-01 10:35:00,33.45,33.45,33.39,33.39,14400.0,21.3885,21.3885,21.3501,21.3501,14400.0
2013-04-01 10:40:00,33.39,33.39,33.36,33.37,15750.0,21.3501,21.3501,21.3309,21.3373,15750.0
2013-04-01 10:45:00,33.37,33.37,33.27,33.3,26550.0,21.3373,21.3373,21.2734,21.2926,26550.0
2013-04-01 10:50:00,33.3,33.31,33.25,33.25,12000.0,21.2926,21.299,21.2606,21.2606,12000.0
2013-04-01 10:55:00,33.25,33.27,33.22,33.26,28350.0,21.2606,21.2734,21.2414,21.267,28350.0
2013-04-01 11:00:00,33.26,33.26,33.22,33.25,10050.0,21.267,21.267,21.2414,21.2606,10050.0
2013-04-01 11:05:00,33.26,33.28,33.26,33.26,7350.0,21.267,21.2798,21.267,21.267,7350.0
2013-04-01 11:10:00,33.25,33.27,33.25,33.27,3900.0,21.2606,21.2734,21.2606,21.2734,3900.0
2013-04-01 11:15:00,33.26,33.27,33.23,33.25,10500.0,21.267,21.2734,21.2478,21.2606,10500.0
2013-04-01 11:20:00,33.26,33.3,33.25,33.27,19650.0,21.267,21.2926,21.2606,21.2734,19650.0
2013-04-01 11:25:00,33.27,33.29,33.27,33.29,15450.0,21.2734,21.2862,21.2734,21.2862,15450.0
2013-04-01 11:30:00,33.29,33.31,33.28,33.29,11550.0,21.2862,21.299,21.2798,21.2862,11550.0
2013-04-01 11:35:00,33.29,33.33,33.29,33.3,18000.0,21.2862,21.3118,21.2862,21.2926,18000.0
2013-04-01 11:40:00,33.31,33.32,33.3,33.31,6750.0,21.299,21.3054,21.2926,21.299,6750.0
2013-04-01 11:45:00,33.3,33.31,33.28,33.29,45150.0,21.2926,21.299,21.2798,21.2862,45150.0
2013-04-01 11:50:00,33.3,33.31,33.29,33.29,5250.0,21.2926,21.299,21.2862,21.2862,5250.0
2013-04-01 11:55:00,33.29,33.29,33.27,33.29,5250.0,21.2862,21.2862,21.2734,21.2862,5250.0
2013-04-01 12:00:00,33.29,33.29,33.26,33.27,11700.0,21.2862,21.2862,21.267,21.2734,11700.0
2013-04-01 12:05:00,33.27,33.3,33.26,33.3,9750.0,21.2734,21.2926,21.267,21.2926,9750.0
2013-04-01 12:10:00,33.31,33.33,33.29,33.3,7350.0,21.299,21.3118,21.2862,21.2926,7350.0
2013-04-01 12:15:00,33.3,33.3,33.29,33.29,4050.0,21.2926,21.2926,21.2862,21.2862,4050.0
2013-04-01 12:20:00,33.3,33.3,33.25,33.25,5100.0,21.2926,21.2926,21.2606,21.2606,5100.0
2013-04-01 12:25:00,33.25,33.3,33.25,33.29,15750.0,21.2606,21.2926,21.2606,21.2862,15750.0
2013-04-01 12:30:00,33.28,33.28,33.25,33.26,8850.0,21.2798,21.2798,21.2606,21.267,8850.0
2013-04-01 12:35:00,33.29,33.29,33.26,33.27,7050.0,21.2862,21.2862,21.267,21.2734,7050.0
2013-04-01 12:40:00,33.28,33.29,33.26,33.26,10500.0,21.2798,21.2862,21.267,21.267,10500.0
2013-04-01 12:45:00,33.26,33.28,33.26,33.28,11700.0,21.267,21.2798,21.267,21.2798,11700.0
2013-04-01 12:50:00,33.28,33.32,33.28,33.32,22650.0,21.2798,21.3054,21.2798,21.3054,22650.0
2013-04-01 12:55:00,33.3,33.35,33.3,33.35,17400.0,21.2926,21.3245,21.2926,21.3245,17400.0
2013-04-01 13:00:00,33.35,33.35,33.33,33.35,6900.0,21.3245,21.3245,21.3118,21.3245,6900.0
2013-04-01 13:05:00,33.35,33.35,33.33,33.33,5700.0,21.3245,21.3245,21.3118,21.3118,5700.0
2013-04-01 13:10:00,33.34,33.35,33.33,33.33,10800.0,21.3182,21.3245,21.3118,21.3118,10800.0
2013-04-01 13:15:00,33.33,33.33,33.32,33.33,9600.0,21.3118,21.3118,21.3054,21.3118,9600.0
2013-04-01 13:20:00,33.32,33.32,33.29,33.29,9600.0,21.3054,21.3054,21.2862,21.2862,9600.0
2013-04-01 13:25:00,33.3,33.34,33.3,33.33,23100.0,21.2926,21.3182,21.2926,21.3118,23100.0
2013-04-01 13:30:00,33.34,33.35,33.32,33.35,10800.0,21.3182,21.3245,21.3054,21.3245,10800.0
2013-04-01 13:35:00,33.35,33.37,33.35,33.37,5700.0,21.3245,21.3373,21.3245,21.3373,5700.0
2013-04-01 13:40:00,33.37,33.39,33.33,33.33,29550.0,21.3373,21.3501,21.3118,21.3118,29550.0
2013-04-01 13:45:00,33.33,33.35,33.33,33.35,11250.0,21.3118,21.3245,21.3118,21.3245,11250.0
2013-04-01 13:50:00,33.35,33.35,33.33,33.34,5700.0,21.3245,21.3245,21.3118,21.3182,5700.0
2013-04-01 13:55:00,33.34,33.35,33.29,33.3,12900.0,21.3182,21.3245,21.2862,21.2926,12900.0
2013-04-01 14:00:00,33.3,33.32,33.29,33.29,9150.0,21.2926,21.3054,21.2862,21.2862,9150.0
2013-04-01 14:05:00,33.29,33.35,33.29,33.35,9000.0,21.2862,21.3245,21.2862,21.3245,9000.0
2013-04-01 14:10:00,33.33,33.33,33.3,33.32,6900.0,21.3118,21.3118,21.2926,21.3054,6900.0
2013-04-01 14:15:00,33.33,33.33,33.29,33.29,8100.0,21.3118,21.3118,21.2862,21.2862,8100.0
2013-04-01 14:20:00,33.29,33.31,33.27,33.27,19950.0,21.2862,21.299,21.2734,21.2734,19950.0
2013-04-01 14:25:00,33.28,33.28,33.25,33.25,22350.0,21.2798,21.2798,21.2606,21.2606,22350.0
2013-04-01 14:30:00,33.25,33.27,33.2,33.2,23700.0,21.2606,21.2734,21.2286,21.2286,23700.0
2013-04-01 14:35:00,33.19,33.23,33.19,33.19,10800.0,21.2222,21.2478,21.2222,21.2222,10800.0
2013-04-01 14:40:00,33.2,33.22,33.2,33.22,8250.0,21.2286,21.2414,21.2286,21.2414,8250.0
2013-04-01 14:45:00,33.22,33.25,33.21,33.23,13050.0,21.2414,21.2606,21.235,21.2478,13050.0
2013-04-01 14:50:00,33.23,33.25,33.23,33.23,12300.0,21.2478,21.2606,21.2478,21.2478,12300.0
2013-04-01 14:55:00,33.23,33.24,33.2,33.2,7200.0,21.2478,21.2542,21.2286,21.2286,7200.0
2013-04-01 15:00:00,33.2,33.23,33.17,33.2,81150.0,21.2286,21.2478,21.2095,21.2286,81150.0
2013-04-01 15:05:00,33.2,33.2,33.15,33.17,24150.0,21.2286,21.2286,21.1967,21.2095,24150.0
2013-04-01 15:10:00,33.17,33.17,33.13,33.15,21750.0,21.2095,21.2095,21.1839,21.1967,21750.0
2013-04-01 15:15:00,33.15,33.17,33.13,33.13,18300.0,21.1967,21.2095,21.1839,21.1839,18300.0
2013-04-01 15:20:00,33.12,33.14,33.1,33.13,28350.0,21.1775,21.1903,21.1647,21.1839,28350.0
2013-04-01 15:25:00,33.13,33.17,33.12,33.15,8250.0,21.1839,21.2095,21.1775,21.1967,8250.0
2013-04-01 15:30:00,33.16,33.19,33.14,33.17,24150.0,21.2031,21.2222,21.1903,21.2095,24150.0
2013-04-01 15:35:00,33.17,33.21,33.15,33.21,12600.0,21.2095,21.235,21.1967,21.235,12600.0
2013-04-01 15:40:00,33.2,33.21,33.15,33.21,18450.0,21.2286,21.235,21.1967,21.235,18450.0
2013-04-01 15:45:00,33.21,33.22,33.17,33.21,31650.0,21.235,21.2414,21.2095,21.235,31650.0
2013-04-01 15:50:00,33.21,33.25,33.19,33.24,89700.0,21.235,21.2606,21.2222,21.2542,89700.0
2013-04-01 15:55:00,33.24,33.28,33.22,33.27,140550.0,21.2542,21.2798,21.2414,21.2734,140550.0
2013-04-02 09:30:00,33.42,33.52,33.29,33.51,82500.0,21.3693,21.4332,21.2862,21.4269,82500.0
2013-04-02 09:35:00,33.49,33.5,33.31,33.39,13050.0,21.4141,21.4205,21.299,21.3501,13050.0
2013-04-02 09:40:00,33.39,33.43,33.37,33.39,14700.0,21.3501,21.3757,21.3373,21.3501,14700.0
2013-04-02 09:45:00,33.4,33.42,33.36,33.41,33300.0,21.3565,21.3693,21.3309,21.3629,33300.0
2013-04-02 09:50:00,33.41,33.52,33.41,33.46,22950.0,21.3629,21.4332,21.3629,21.3949,22950.0
2013-04-02 09:55:00,33.45,33.45,33.37,33.37,10350.0,21.3885,21.3885,21.3373,21.3373,10350.0
2013-04-02 10:00:00,33.35,33.46,33.35,33.45,37650.0,21.3245,21.3949,21.3245,21.3885,37650.0
2013-04-02 10:05:00,33.45,33.51,33.44,33.48,28500.0,21.3885,21.4269,21.3821,21.4077,28500.0
2013-04-02 10:10:00,33.46,33.47,33.41,33.41,19500.0,21.3949,21.4013,21.3629,21.3629,19500.0
2013-04-02 10:15:00,33.41,33.42,33.34,33.36,18750.0,21.3629,21.3693,21.3182,21.3309,18750.0
2013-04-02 10:20:00,33.36,33.39,33.34,33.39,18150.0,21.3309,21.3501,21.3182,21.3501,18150.0
2013-04-02 10:25:00,33.39,33.4,33.35,33.36,12600.0,21.3501,21.3565,21.3245,21.3309,12600.0
2013-04-02 10:30:00,33.36,33.36,33.27,33.31,20250.0,21.3309,21.3309,21.2734,21.299,20250.0
2013-04-02 10:35:00,33.29,33.36,33.27,33.36,19050.0,21.2862,21.3309,21.2734,21.3309,19050.0
2013-04-02 10:40:00,33.35,33.39,33.35,33.37,20850.0,21.3245,21.3501,21.3245,21.3373,20850.0
2013-04-02 10:45:00,33.37,33.42,33.37,33.4,19500.0,21.3373,21.3693,21.3373,21.3565,19500.0
2013-04-02 10:50:00,33.41,33.43,33.39,33.41,18000.0,21.3629,21.3757,21.3501,21.3629,18000.0
2013-04-02 10:55:00,33.42,33.43,33.39,33.41,26550.0,21.3693,21.3757,21.3501,21.3629,26550.0
2013-04-02 11:00:00,33.41,33.43,33.4,33.42,17550.0,21.3629,21.3757,21.3565,21.3693,17550.0
2013-04-02 11:05:00,33.41,33.43,33.36,33.37,20250.0,21.3629,21.3757,21.3309,21.3373,20250.0
2013-04-02 11:10:00,33.37,33.37,33.35,33.35,14400.0,21.3373,21.3373,21.3245,21.3245,14400.0
2013-04-02 11:15:00,33.34,33.35,33.33,33.35,12300.0,21.3182,21.3245,21.3118,21.3245,12300.0
2013-04-02 11:20:00,33.34,33.36,33.33,33.36,48600.0,21.3182,21.3309,21.3118,21.3309,48600.0
2013-04-02 11:25:00,33.37,33.39,33.33,33.33,34800.0,21.3373,21.3501,21.3118,21.3118,34800.0
2013-04-02 11:30:00,33.33,33.34,33.32,33.33,16050.0,21.3118,21.3182,21.3054,21.3118,16050.0
2013-04-02 11:35:00,33.33,33.35,33.31,33.32,15150.0,21.3118,21.3245,21.299,21.3054,15150.0
2013-04-02 11:40:00,33.33,33.34,33.32,33.34,12900.0,21.3118,21.3182,21.3054,21.3182,12900.0
2013-04-02 11:45:00,33.33,33.33,33.29,33.29,13650.0,21.3118,21.3118,21.2862,21.2862,13650.0
2013-04-02 11:50:00,33.28,33.33,33.27,33.31,13950.0,21.2798,21.3118,21.2734,21.299,13950.0
2013-04-02 11:55:00,33.31,33.32,33.31,33.31,11400.0,21.299,21.3054,21.299,21.299,11400.0
2013-04-02 12:00:00,33.31,33.33,33.29,33.31,15450.0,21.299,21.3118,21.2862,21.299,15450.0
2013-04-02 12:05:00,33.31,33.31,33.29,33.31,13350.0,21.299,21.299,21.2862,21.299,13350.0
2013-04-02 12:10:00,33.3,33.37,33.3,33.36,20700.0,21.2926,21.3373,21.2926,21.3309,20700.0
2013-04-02 12:15:00,33.35,33.38,33.35,33.37,19950.0,21.3245,21.3437,21.3245,21.3373,19950.0
2013-04-02 12:20:00,33.37,33.37,33.34,33.34,13650.0,21.3373,21.3373,21.3182,21.3182,13650.0
2013-04-02 12:25:00,33.34,33.37,33.34,33.37,10200.0,21.3182,21.3373,21.3182,21.3373,10200.0
2013-04-02 12:30:00,33.37,33.4,33.37,33.39,14100.0,21.3373,21.3565,21.3373,21.3501,14100.0
2013-04-02 12:35:00,33.39,33.41,33.39,33.4,7800.0,21.3501,21.3629,21.3501,21.3565,7800.0
2013-04-02 12:40:00,33.4,33.43,33.4,33.43,17550.0,21.3565,21.3757,21.3565,21.3757,17550.0
2013-04-02 12:45:00,33.43,33.45,33.43,33.43,7050.0,21.3757,21.3885,21.3757,21.3757,7050.0
2013-04-02 12:50:00,33.43,33.44,33.41,33.42,8250.0,21.3757,21.3821,21.3629,21.3693,8250.0
2013-04-02 12:55:00,33.42,33.42,33.38,33.38,3600.0,21.3693,21.3693,21.3437,21.3437,3600.0
2013-04-02 13:00:00,33.39,33.44,33.39,33.43,15300.0,21.3501,21.3821,21.3501,21.3757,15300.0
2013-04-02 13:05:00,33.43,33.47,33.43,33.46,24450.0,21.3757,21.4013,21.3757,21.3949,24450.0
2013-04-02 13:10:00,33.45,33.47,33.45,33.47,23100.0,21.3885,21.4013,21.3885,21.4013,23100.0
2013-04-02 13:15:00,33.47,33.49,33.45,33.47,42000.0,21.4013,21.4141,21.3885,21.4013,42000.0
2013-04-02 13:20:00,33.48,33.49,33.47,33.49,14100.0,21.4077,21.4141,21.4013,21.4141,14100.0
2013-04-02 13:25:00,33.49,33.49,33.44,33.45,16500.0,21.4141,21.4141,21.3821,21.3885,16500.0
2013-04-02 13:30:00,33.44,33.51,33.43,33.5,40650.0,21.3821,21.4269,21.3757,21.4205,40650.0
2013-04-02 13:35:00,33.49,33.5,33.49,33.5,16800.0,21.4141,21.4205,21.4141,21.4205,16800.0
2013-04-02 13:40:00,33.49,33.51,33.49,33.5,12900.0,21.4141,21.4269,21.4141,21.4205,12900.0
2013-04-02 13:45:00,33.5,33.51,33.49,33.5,12000.0,21.4205,21.4269,21.4141,21.4205,12000.0
2013-04-02 13:50:00,33.49,33.51,33.49,33.51,13500.0,21.4141,21.4269,21.4141,21.4269,13500.0
2013-04-02 13:55:00,33.51,33.55,33.5,33.51,33600.0,21.4269,21.4524,21.4205,21.4269,33600.0
2013-04-02 14:00:00,33.5,33.53,33.48,33.53,39300.0,21.4205,21.4396,21.4077,21.4396,39300.0
2013-04-02 14:05:00,33.52,33.53,33.51,33.51,17850.0,21.4332,21.4396,21.4269,21.4269,17850.0
2013-04-02 14:10:00,33.52,33.55,33.52,33.53,19350.0,21.4332,21.4524,21.4332,21.4396,19350.0
2013-04-02 14:15:00,33.53,33.56,33.53,33.55,42600.0,21.4396,21.4588,21.4396,21.4524,42600.0
2013-04-02 14:20:00,33.55,33.57,33.55,33.57,47700.0,21.4524,21.4652,21.4524,21.4652,47700.0
2013-04-02 14:25:00,33.57,33.57,33.51,33.51,25050.0,21.4652,21.4652,21.4269,21.4269,25050.0
2013-04-02 14:30:00,33.51,33.51,33.47,33.5,75600.0,21.4269,21.4269,21.4013,21.4205,75600.0
2013-04-02 14:35:00,33.49,33.5,33.47,33.49,43950.0,21.4141,21.4205,21.4013,21.4141,43950.0
2013-04-02 14:40:00,33.49,33.49,33.45,33.49,43050.0,21.4141,21.4141,21.3885,21.4141,43050.0
2013-04-02 14:45:00,33.49,33.5,33.45,33.47,26550.0,21.4141,21.4205,21.3885,21.4013,26550.0
2013-04-02 14:50:00,33.47,33.51,33.46,33.5,111450.0,21.4013,21.4269,21.3949,21.4205,111450.0
2013-04-02 14:55:00,33.5,33.58,33.5,33.58,58350.0,21.4205,21.4716,21.4205,21.4716,58350.0
2013-04-02 15:00:00,33.57,33.6,33.56,33.6,82350.0,21.4652,21.4844,21.4588,21.4844,82350.0
2013-04-02 15:05:00,33.6,33.65,33.6,33.64,93600.0,21.4844,21.5164,21.4844,21.51,93600.0
2013-04-02 15:10:00,33.64,33.65,33.59,33.63,64050.0,21.51,21.5164,21.478,21.5036,64050.0
2013-04-02 15:15:00,33.63,33.65,33.61,33.65,71850.0,21.5036,21.5164,21.4908,21.5164,71850.0
2013-04-02 15:20:00,33.63,33.66,33.63,33.65,101100.0,21.5036,21.5228,21.5036,21.5164,101100.0
2013-04-02 15:25:00,33.65,33.69,33.63,33.64,233100.0,21.5164,21.5419,21.5036,21.51,233100.0
2013-04-02 15:30:00,33.63,33.65,33.6,33.65,146250.0,21.5036,21.5164,21.4844,21.5164,146250.0
2013-04-02 15:35:00,33.65,33.68,33.59,33.67,390600.0,21.5164,21.5356,21.478,21.5292,390600.0
2013-04-02 15:40:00,33.67,33.68,33.4,33.41,341550.0,21.5292,21.5356,21.3565,21.3629,341550.0
2013-04-02 15:45:00,33.4,33.48,33.33,33.36,513450.0,21.3565,21.4077,21.3118,21.3309,513450.0
2013-04-02 15:50:00,33.35,33.37,33.3,33.35,263400.0,21.3245,21.3373,21.2926,21.3245,263400.0
2013-04-02 15:55:00,33.35,33.51,33.35,33.49,284250.0,21.3245,21.4269,21.3245,21.4141,284250.0
2013-04-03 09:30:00,33.43,33.49,33.2,33.27,80700.0,21.3757,21.4141,21.2286,21.2734,80700.0
2013-04-03 09:35:00,33.27,33.43,33.22,33.25,135000.0,21.2734,21.3757,21.2414,21.2606,135000.0
2013-04-03 09:40:00,33.25,33.25,33.17,33.18,57450.0,21.2606,21.2606,21.2095,21.2158,57450.0
2013-04-03 09:45:00,33.18,33.24,33.17,33.23,63150.0,21.2158,21.2542,21.2095,21.2478,63150.0
2013-04-03 09:50:00,33.23,33.25,33.2,33.21,71400.0,21.2478,21.2606,21.2286,21.235,71400.0
2013-04-03 09:55:00,33.21,33.23,33.19,33.2,86250.0,21.235,21.2478,21.2222,21.2286,86250.0
2013-04-03 10:00:00,33.19,33.2,33.07,33.09,82500.0,21.2222,21.2286,21.1455,21.1583,82500.0
2013-04-03 10:05:00,33.08,33.08,33.03,33.03,41700.0,21.1519,21.1519,21.1199,21.1199,41700.0
2013-04-03 10:10:00,33.03,33.03,32.93,32.94,50850.0,21.1199,21.1199,21.056,21.0624,50850.0
2013-04-03 10:15:00,32.93,32.97,32.92,32.95,66150.0,21.056,21.0816,21.0496,21.0688,66150.0
2013-04-03 10:20:00,32.95,32.95,32.89,32.94,52050.0,21.0688,21.0688,21.0304,21.0624,52050.0
2013-04-03 10:25:00,32.94,32.96,32.93,32.93,34050.0,21.0624,21.0752,21.056,21.056,34050.0
2013-04-03 10:30:00,32.93,32.93,32.89,32.89,32850.0,21.056,21.056,21.0304,21.0304,32850.0
2013-04-03 10:35:00,32.89,32.91,32.85,32.87,55650.0,21.0304,21.0432,21.0048,21.0176,55650.0
2013-04-03 10:40:00,32.87,32.88,32.83,32.85,68550.0,21.0176,21.024,20.992,21.0048,68550.0
2013-04-03 10:45:00,32.85,32.94,32.85,32.91,42450.0,21.0048,21.0624,21.0048,21.0432,42450.0
2013-04-03 10:50:00,32.92,32.97,32.92,32.96,37950.0,21.0496,21.0816,21.0496,21.0752,37950.0
2013-04-03 10:55:00,32.96,32.96,32.83,32.84,51300.0,21.0752,21.0752,20.992,20.9984,51300.0
2013-04-03 11:00:00,32.84,32.85,32.77,32.77,48000.0,20.9984,21.0048,20.9537,20.9537,48000.0
2013-04-03 11:05:00,32.78,32.8,32.77,32.79,42150.0,20.9601,20.9729,20.9537,20.9665,42150.0
2013-04-03 11:10:00,32.8,32.8,32.72,32.76,31050.0,20.9729,20.9729,20.9217,20.9473,31050.0
2013-04-03 11:15:00,32.75,32.77,32.72,32.75,40500.0,20.9409,20.9537,20.9217,20.9409,40500.0
2013-04-03 11:20:00,32.75,32.75,32.72,32.73,33750.0,20.9409,20.9409,20.9217,20.9281,33750.0
2013-04-03 11:25:00,32.73,32.74,32.71,32.74,35100.0,20.9281,20.9345,20.9153,20.9345,35100.0
2013-04-03 11:30:00,32.74,32.79,32.74,32.77,28800.0,20.9345,20.9665,20.9345,20.9537,28800.0
2013-04-03 11:35:00,32.77,32.78,32.76,32.78,17250.0,20.9537,20.9601,20.9473,20.9601,17250.0
2013-04-03 11:40:00,32.78,32.78,32.74,32.74,31950.0,20.9601,20.9601,20.9345,20.9345,31950.0
2013-04-03 11:45:00,32.74,32.8,32.73,32.79,25200.0,20.9345,20.9729,20.9281,20.9665,25200.0
2013-04-03 11:50:00,32.79,32.83,32.79,32.83,25050.0,20.9665,20.992,20.9665,20.992,25050.0
2013-04-03 11:55:00,32.83,32.83,32.8,32.81,21450.0,20.992,20.992,20.9729,20.9793,21450.0
2013-04-03 12:00:00,32.81,32.86,32.79,32.85,40500.0,20.9793,21.0112,20.9665,21.0048,40500.0
2013-04-03 12:05:00,32.85,32.85,32.77,32.77,58500.0,21.0048,21.0048,20.9537,20.9537,58500.0
2013-04-03 12:10:00,32.77,32.8,32.76,32.79,38250.0,20.9537,20.9729,20.9473,20.9665,38250.0
2013-04-03 12:15:00,32.79,32.79,32.75,32.76,21300.0,20.9665,20.9665,20.9409,20.9473,21300.0
2013-04-03 12:20:00,32.75,32.77,32.73,32.75,26850.0,20.9409,20.9537,20.9281,20.9409,26850.0
2013-04-03 12:25:00,32.75,32.76,32.73,32.74,25650.0,20.9409,20.9473,20.9281,20.9345,25650.0
2013-04-03 12:30:00,32.73,32.76,32.73,32.75,33300.0,20.9281,20.9473,20.9281,20.9409,33300.0
2013-04-03 12:35:00,32.75,32.75,32.69,32.7,22650.0,20.9409,20.9409,20.9025,20.9089,22650.0
2013-04-03 12:40:00,32.7,32.73,32.67,32.69,37350.0,20.9089,20.9281,20.8897,20.9025,37350.0
2013-04-03 12:45:00,32.69,32.72,32.66,32.71,32100.0,20.9025,20.9217,20.8833,20.9153,32100.0
2013-04-03 12:50:00,32.71,32.75,32.7,32.75,19350.0,20.9153,20.9409,20.9089,20.9409,19350.0
2013-04-03 12:55:00,32.75,32.75,32.75,32.75,10200.0,20.9409,20.9409,20.9409,20.9409,10200.0
2013-04-03 13:00:00,32.75,32.81,32.75,32.81,15150.0,20.9409,20.9793,20.9409,20.9793,15150.0
2013-04-03 13:05:00,32.81,32.81,32.77,32.78,21150.0,20.9793,20.9793,20.9537,20.9601,21150.0
2013-04-03 13:10:00,32.78,32.78,32.75,32.75,21450.0,20.9601,20.9601,20.9409,20.9409,21450.0
2013-04-03 13:15:00,32.75,32.78,32.72,32.77,25950.0,20.9409,20.9601,20.9217,20.9537,25950.0
2013-04-03 13:20:00,32.77,32.77,32.72,32.77,45000.0,20.9537,20.9537,20.9217,20.9537,45000.0
2013-04-03 13:25:00,32.77,32.78,32.72,32.73,14100.0,20.9537,20.9601,20.9217,20.9281,14100.0
2013-04-03 13:30:00,32.73,32.74,32.65,32.66,44850.0,20.9281,20.9345,20.877,20.8833,44850.0
2013-04-03 13:35:00,32.66,32.69,32.6,32.6,46350.0,20.8833,20.9025,20.845,20.845,46350.0
2013-04-03 13:40:00,32.6,32.63,32.57,32.61,26250.0,20.845,20.8642,20.8258,20.8514,26250.0
2013-04-03 13:45:00,32.61,32.61,32.53,32.53,63600.0,20.8514,20.8514,20.8002,20.8002,63600.0
2013-04-03 13:50:00,32.53,32.54,32.5,32.53,41400.0,20.8002,20.8066,20.781,20.8002,41400.0
2013-04-03 13:55:00,32.52,32.53,32.49,32.49,54150.0,20.7938,20.8002,20.7746,20.7746,54150.0
2013-04-03 14:00:00,32.49,32.53,32.49,32.49,48600.0,20.7746,20.8002,20.7746,20.7746,48600.0
2013-04-03 14:05:00,32.49,32.51,32.47,32.51,70800.0,20.7746,20.7874,20.7619,20.7874,70800.0
2013-04-03 14:10:00,32.51,32.53,32.51,32.53,61650.0,20.7874,20.8002,20.7874,20.8002,61650.0
2013-04-03 14:15:00,32.53,32.53,32.49,32.5,33750.0,20.8002,20.8002,20.7746,20.781,33750.0
2013-04-03 14:20:00,32.51,32.51,32.46,32.47,48750.0,20.7874,20.7874,20.7555,20.7619,48750.0
2013-04-03 14:25:00,32.46,32.47,32.44,32.45,39150.0,20.7555,20.7619,20.7427,20.7491,39150.0
2013-04-03 14:30:00,32.45,32.5,32.44,32.5,24300.0,20.7491,20.781,20.7427,20.781,24300.0
2013-04-03 14:35:00,32.5,32.5,32.45,32.46,40200.0,20.781,20.781,20.7491,20.7555,40200.0
2013-04-03 14:40:00,32.46,32.5,32.45,32.49,43950.0,20.7555,20.781,20.7491,20.7746,43950.0
2013-04-03 14:45:00,32.48,32.49,32.47,32.48,36750.0,20.7683,20.7746,20.7619,20.7683,36750.0
2013-04-03 14:50:00,32.48,32.54,32.48,32.54,51900.0,20.7683,20.8066,20.7683,20.8066,51900.0
2013-04-03 14:55:00,32.54,32.55,32.51,32.52,46500.0,20.8066,20.813,20.7874,20.7938,46500.0
2013-04-03 15:00:00,32.53,32.53,32.49,32.49,51000.0,20.8002,20.8002,20.7746,20.7746,51000.0
2013-04-03 15:05:00,32.49,32.49,32.44,32.44,37950.0,20.7746,20.7746,20.7427,20.7427,37950.0
2013-04-03 15:10:00,32.44,32.45,32.44,32.44,32400.0,20.7427,20.7491,20.7427,20.7427,32400.0
2013-04-03 15:15:00,32.44,32.45,32.39,32.4,61350.0,20.7427,20.7491,20.7107,20.7171,61350.0
2013-04-03 15:20:00,32.41,32.41,32.38,32.39,62250.0,20.7235,20.7235,20.7043,20.7107,62250.0
2013-04-03 15:25:00,32.39,32.39,32.35,32.35,99300.0,20.7107,20.7107,20.6851,20.6851,99300.0
2013-04-03 15:30:00,32.35,32.35,32.29,32.29,91050.0,20.6851,20.6851,20.6468,20.6468,91050.0
2013-04-03 15:35:00,32.29,32.29,32.23,32.27,78000.0,20.6468,20.6468,20.6084,20.634,78000.0
2013-04-03 15:40:00,32.27,32.3,32.22,32.29,130050.0,20.634,20.6532,20.602,20.6468,130050.0
2013-04-03 15:45:00,32.28,32.37,32.28,32.37,130500.0,20.6404,20.6979,20.6404,20.6979,130500.0
2013-04-03 15:50:00,32.37,32.41,32.36,32.39,116700.0,20.6979,20.7235,20.6915,20.7107,116700.0
2013-04-03 15:55:00,32.39,32.44,32.38,32.41,268950.0,20.7107,20.7427,20.7043,20.7235,268950.0
2013-04-04 09:30:00,32.42,32.45,32.36,32.41,48450.0,20.7299,20.7491,20.6915,20.7235,48450.0
2013-04-04 09:35:00,32.43,32.49,32.39,32.46,32550.0,20.7363,20.7746,20.7107,20.7555,32550.0
2013-04-04 09:40:00,32.46,32.63,32.44,32.63,31650.0,20.7555,20.8642,20.7427,20.8642,31650.0
2013-04-04 09:45:00,32.63,32.63,32.55,32.55,18300.0,20.8642,20.8642,20.813,20.813,18300.0
2013-04-04 09:50:00,32.55,32.58,32.52,32.54,30750.0,20.813,20.8322,20.7938,20.8066,30750.0
2013-04-04 09:55:00,32.55,32.58,32.52,32.53,60150.0,20.813,20.8322,20.7938,20.8002,60150.0
2013-04-04 10:00:00,32.53,32.59,32.53,32.56,32400.0,20.8002,20.8386,20.8002,20.8194,32400.0
2013-04-04 10:05:00,32.55,32.56,32.52,32.54,18300.0,20.813,20.8194,20.7938,20.8066,18300.0
2013-04-04 10:10:00,32.53,32.55,32.53,32.54,22200.0,20.8002,20.813,20.8002,20.8066,22200.0
2013-04-04 10:15:00,32.53,32.54,32.51,32.53,24000.0,20.8002,20.8066,20.7874,20.8002,24000.0
2013-04-04 10:20:00,32.53,32.55,32.51,32.51,31500.0,20.8002,20.813,20.7874,20.7874,31500.0
2013-04-04 10:25:00,32.52,32.53,32.41,32.45,50550.0,20.7938,20.8002,20.7235,20.7491,50550.0
2013-04-04 10:30:00,32.44,32.54,32.44,32.51,34800.0,20.7427,20.8066,20.7427,20.7874,34800.0
2013-04-04 10:35:00,32.51,32.54,32.5,32.52,41550.0,20.7874,20.8066,20.781,20.7938,41550.0
2013-04-04 10:40:00,32.52,32.56,32.52,32.54,41250.0,20.7938,20.8194,20.7938,20.8066,41250.0
2013-04-04 10:45:00,32.54,32.54,32.51,32.52,23850.0,20.8066,20.8066,20.7874,20.7938,23850.0
2013-04-04 10:50:00,32.52,32.58,32.51,32.56,42900.0,20.7938,20.8322,20.7874,20.8194,42900.0
2013-04-04 10:55:00,32.55,32.57,32.45,32.48,41100.0,20.813,20.8258,20.7491,20.7683,41100.0
2013-04-04 11:00:00,32.46,32.51,32.45,32.47,34800.0,20.7555,20.7874,20.7491,20.7619,34800.0
2013-04-04 11:05:00,32.47,32.51,32.47,32.49,33750.0,20.7619,20.7874,20.7619,20.7746,33750.0
2013-04-04 11:10:00,32.49,32.53,32.48,32.49,28350.0,20.7746,20.8002,20.7683,20.7746,28350.0
2013-04-04 11:15:00,32.49,32.53,32.48,32.53,21600.0,20.7746,20.8002,20.7683,20.8002,21600.0
2013-04-04 11:20:00,32.53,32.61,32.53,32.61,41550.0,20.8002,20.8514,20.8002,20.8514,41550.0
2013-04-04 11:25:00,32.61,32.61,32.6,32.61,16800.0,20.8514,20.8514,20.845,20.8514,16800.0
2013-04-04 11:30:00,32.61,32.62,32.56,32.58,30450.0,20.8514,20.8578,20.8194,20.8322,30450.0
2013-04-04 11:35:00,32.58,32.59,32.54,32.54,18150.0,20.8322,20.8386,20.8066,20.8066,18150.0
2013-04-04 11:40:00,32.54,32.54,32.52,32.53,23400.0,20.8066,20.8066,20.7938,20.8002,23400.0
2013-04-04 11:45:00,32.53,32.54,32.49,32.51,51450.0,20.8002,20.8066,20.7746,20.7874,51450.0
2013-04-04 11:50:00,32.51,32.52,32.38,32.39,62250.0,20.7874,20.7938,20.7043,20.7107,62250.0
2013-04-04 11:55:00,32.39,32.41,32.33,32.35,82350.0,20.7107,20.7235,20.6723,20.6851,82350.0
2013-04-04 12:00:00,32.35,32.35,32.2,32.21,178650.0,20.6851,20.6851,20.5892,20.5956,178650.0
2013-04-04 12:05:00,32.21,32.21,32.12,32.18,154050.0,20.5956,20.5956,20.5381,20.5764,154050.0
2013-04-04 12:10:00,32.18,32.21,32.08,32.13,224250.0,20.5764,20.5956,20.5125,20.5445,224250.0
2013-04-04 12:15:00,32.13,32.16,32.13,32.13,28350.0,20.5445,20.5636,20.5445,20.5445,28350.0
2013-04-04 12:20:00,32.13,32.17,32.11,32.13,35550.0,20.5445,20.57,20.5317,20.5445,35550.0
2013-04-04 12:25:00,32.14,32.22,32.14,32.2,33450.0,20.5509,20.602,20.5509,20.5892,33450.0
2013-04-04 12:30:00,32.19,32.22,32.19,32.22,20850.0,20.5828,20.602,20.5828,20.602,20850.0
2013-04-04 12:35:00,32.21,32.25,32.21,32.21,36600.0,20.5956,20.6212,20.5956,20.5956,36600.0
2013-04-04 12:40:00,32.21,32.23,32.17,32.19,38250.0,20.5956,20.6084,20.57,20.5828,38250.0
2013-04-04 12:45:00,32.19,32.22,32.19,32.2,30900.0,20.5828,20.602,20.5828,20.5892,30900.0
2013-04-04 12:50:00,32.2,32.21,32.11,32.14,59550.0,20.5892,20.5956,20.5317,20.5509,59550.0
2013-04-04 12:55:00,32.14,32.2,32.13,32.19,70050.0,20.5509,20.5892,20.5445,20.5828,70050.0
2013-04-04 13:00:00,32.19,32.19,32.17,32.17,20100.0,20.5828,20.5828,20.57,20.57,20100.0
2013-04-04 13:05:00,32.17,32.18,32.14,32.15,19650.0,20.57,20.5764,20.5509,20.5572,19650.0
2013-04-04 13:10:00,32.15,32.15,32.09,32.1,26850.0,20.5572,20.5572,20.5189,20.5253,26850.0
2013-04-04 13:15:00,32.1,32.11,32.06,32.09,28950.0,20.5253,20.5317,20.4997,20.5189,28950.0
2013-04-04 13:20:00,32.08,32.11,32.08,32.09,25050.0,20.5125,20.5317,20.5125,20.5189,25050.0
2013-04-04 13:25:00,32.09,32.13,32.09,32.09,46650.0,20.5189,20.5445,20.5189,20.5189,46650.0
2013-04-04 13:30:00,32.09,32.09,32.05,32.06,34500.0,20.5189,20.5189,20.4933,20.4997,34500.0
2013-04-04 13:35:00,32.07,32.14,32.07,32.1,39900.0,20.5061,20.5509,20.5061,20.5253,39900.0
2013-04-04 13:40:00,32.1,32.22,32.1,32.21,42900.0,20.5253,20.602,20.5253,20.5956,42900.0
2013-04-04 13:45:00,32.21,32.24,32.2,32.2,56550.0,20.5956,20.6148,20.5892,20.5892,56550.0
2013-04-04 13:50:00,32.2,32.21,32.17,32.18,45750.0,20.5892,20.5956,20.57,20.5764,45750.0
2013-04-04 13:55:00,32.17,32.17,32.13,32.13,47400.0,20.57,20.57,20.5445,20.5445,47400.0
2013-04-04 14:00:00,32.13,32.17,32.13,32.13,28650.0,20.5445,20.57,20.5445,20.5445,28650.0
2013-04-04 14:05:00,32.13,32.17,32.11,32.12,39900.0,20.5445,20.57,20.5317,20.5381,39900.0
2013-04-04 14:10:00,32.12,32.14,32.12,32.13,23700.0,20.5381,20.5509,20.5381,20.5445,23700.0
2013-04-04 14:15:00,32.13,32.2,32.13,32.19,51000.0,20.5445,20.5892,20.5445,20.5828,51000.0
2013-04-04 14:20:00,32.19,32.21,32.15,32.19,40200.0,20.5828,20.5956,20.5572,20.5828,40200.0
2013-04-04 14:25:00,32.19,32.2,32.17,32.19,37500.0,20.5828,20.5892,20.57,20.5828,37500.0
2013-04-04 14:30:00,32.19,32.21,32.18,32.2,25500.0,20.5828,20.5956,20.5764,20.5892,25500.0
2013-04-04 14:35:00,32.2,32.2,32.17,32.17,22500.0,20.5892,20.5892,20.57,20.57,22500.0
2013-04-04 14:40:00,32.18,32.21,32.18,32.2,34350.0,20.5764,20.5956,20.5764,20.5892,34350.0
2013-04-04 14:45:00,32.21,32.22,32.19,32.21,24900.0,20.5956,20.602,20.5828,20.5956,24900.0
2013-04-04 14:50:00,32.22,32.24,32.17,32.17,28350.0,20.602,20.6148,20.57,20.57,28350.0
2013-04-04 14:55:00,32.17,32.18,32.15,32.15,41100.0,20.57,20.5764,20.5572,20.5572,41100.0
2013-04-04 15:00:00,32.15,32.17,32.15,32.17,33000.0,20.5572,20.57,20.5572,20.57,33000.0
2013-04-04 15:05:00,32.18,32.2,32.18,32.19,29100.0,20.5764,20.5892,20.5764,20.5828,29100.0
2013-04-04 15:10:00,32.18,32.24,32.17,32.23,49350.0,20.5764,20.6148,20.57,20.6084,49350.0
2013-04-04 15:15:00,32.23,32.23,32.17,32.19,122550.0,20.6084,20.6084,20.57,20.5828,122550.0
2013-04-04 15:20:00,32.18,32.21,32.17,32.19,42600.0,20.5764,20.5956,20.57,20.5828,42600.0
2013-04-04 15:25:00,32.19,32.21,32.15,32.15,41250.0,20.5828,20.5956,20.5572,20.5572,41250.0
2013-04-04 15:30:00,32.15,32.2,32.15,32.19,37650.0,20.5572,20.5892,20.5572,20.5828,37650.0
2013-04-04 15:35:00,32.19,32.23,32.19,32.21,41100.0,20.5828,20.6084,20.5828,20.5956,41100.0
2013-04-04 15:40:00,32.21,32.24,32.21,32.22,39450.0,20.5956,20.6148,20.5956,20.602,39450.0
2013-04-04 15:45:00,32.22,32.23,32.21,32.23,58800.0,20.602,20.6084,20.5956,20.6084,58800.0
2013-04-04 15:50:00,32.23,32.27,32.23,32.24,82050.0,20.6084,20.634,20.6084,20.6148,82050.0
2013-04-04 15:55:00,32.25,32.3,32.23,32.26,189150.0,20.6212,20.6532,20.6084,20.6276,189150.0
2013-04-05 09:30:00,31.71,31.71,31.52,31.59,169200.0,20.2759,20.2759,20.1544,20.1992,169200.0
2013-04-05 09:35:00,31.59,31.71,31.54,31.7,58800.0,20.1992,20.2759,20.1672,20.2695,58800.0
2013-04-05 09:40:00,31.69,31.83,31.69,31.82,87750.0,20.2631,20.3526,20.2631,20.3462,87750.0
2013-04-05 09:45:00,31.81,31.85,31.79,31.84,64650.0,20.3398,20.3654,20.3271,20.359,64650.0
2013-04-05 09:50:00,31.83,31.84,31.75,31.76,116850.0,20.3526,20.359,20.3015,20.3079,116850.0
2013-04-05 09:55:00,31.75,31.76,31.71,31.75,106650.0,20.3015,20.3079,20.2759,20.3015,106650.0
2013-04-05 10:00:00,31.74,31.81,31.73,31.79,93600.0,20.2951,20.3398,20.2887,20.3271,93600.0
2013-04-05 10:05:00,31.79,31.83,31.77,31.83,110850.0,20.3271,20.3526,20.3143,20.3526,110850.0
2013-04-05 10:10:00,31.83,31.84,31.81,31.83,29250.0,20.3526,20.359,20.3398,20.3526,29250.0
2013-04-05 10:15:00,31.83,31.83,31.77,31.79,31650.0,20.3526,20.3526,20.3143,20.3271,31650.0
2013-04-05 10:20:00,31.78,31.84,31.77,31.84,44100.0,20.3207,20.359,20.3143,20.359,44100.0
2013-04-05 10:25:00,31.84,31.93,31.84,31.93,61800.0,20.359,20.4166,20.359,20.4166,61800.0
2013-04-05 10:30:00,31.93,31.99,31.93,31.93,77700.0,20.4166,20.4549,20.4166,20.4166,77700.0
2013-04-05 10:35:00,31.94,31.97,31.91,31.97,37050.0,20.423,20.4422,20.4038,20.4422,37050.0
2013-04-05 10:40:00,31.97,31.97,31.89,31.95,60450.0,20.4422,20.4422,20.391,20.4294,60450.0
2013-04-05 10:45:00,31.95,31.97,31.93,31.95,21600.0,20.4294,20.4422,20.4166,20.4294,21600.0
2013-04-05 10:50:00,31.95,32.04,31.95,32.03,46200.0,20.4294,20.4869,20.4294,20.4805,46200.0
2013-04-05 10:55:00,32.04,32.05,32.01,32.02,82050.0,20.4869,20.4933,20.4677,20.4741,82050.0
2013-04-05 11:00:00,32.01,32.01,31.99,31.99,50550.0,20.4677,20.4677,20.4549,20.4549,50550.0
2013-04-05 11:05:00,31.99,31.99,31.93,31.93,79950.0,20.4549,20.4549,20.4166,20.4166,79950.0
2013-04-05 11:10:00,31.94,31.95,31.92,31.93,118950.0,20.423,20.4294,20.4102,20.4166,118950.0
2013-04-05 11:15:00,31.93,31.94,31.93,31.93,46650.0,20.4166,20.423,20.4166,20.4166,46650.0
2013-04-05 11:20:00,31.93,31.95,31.92,31.93,72450.0,20.4166,20.4294,20.4102,20.4166,72450.0
2013-04-05 11:25:00,31.94,31.99,31.92,31.99,36450.0,20.423,20.4549,20.4102,20.4549,36450.0
2013-04-05 11:30:00,31.99,32.03,31.97,32.0,102150.0,20.4549,20.4805,20.4422,20.4613,102150.0
2013-04-05 11:35:00,32.0,32.01,31.95,31.96,27750.0,20.4613,20.4677,20.4294,20.4358,27750.0
2013-04-05 11:40:00,31.97,31.97,31.96,31.97,17700.0,20.4422,20.4422,20.4358,20.4422,17700.0
2013-04-05 11:45:00,31.97,31.99,31.96,31.99,24450.0,20.4422,20.4549,20.4358,20.4549,24450.0
2013-04-05 11:50:00,31.98,31.98,31.96,31.97,19200.0,20.4485,20.4485,20.4358,20.4422,19200.0
2013-04-05 11:55:00,31.97,31.97,31.94,31.95,35100.0,20.4422,20.4422,20.423,20.4294,35100.0
2013-04-05 12:00:00,31.95,31.98,31.94,31.98,21000.0,20.4294,20.4485,20.423,20.4485,21000.0
2013-04-05 12:05:00,31.98,32.01,31.98,32.0,33600.0,20.4485,20.4677,20.4485,20.4613,33600.0
2013-04-05 12:10:00,31.99,32.0,31.97,31.97,11100.0,20.4549,20.4613,20.4422,20.4422,11100.0
2013-04-05 12:15:00,31.97,31.99,31.97,31.97,13200.0,20.4422,20.4549,20.4422,20.4422,13200.0
2013-04-05 12:20:00,31.97,32.0,31.96,31.96,39750.0,20.4422,20.4613,20.4358,20.4358,39750.0
2013-04-05 12:25:00,31.96,31.97,31.95,31.95,13350.0,20.4358,20.4422,20.4294,20.4294,13350.0
2013-04-05 12:30:00,31.96,31.97,31.96,31.97,40050.0,20.4358,20.4422,20.4358,20.4422,40050.0
2013-04-05 12:35:00,31.97,31.97,31.96,31.97,33000.0,20.4422,20.4422,20.4358,20.4422,33000.0
2013-04-05 12:40:00,31.97,31.97,31.96,31.96,20550.0,20.4422,20.4422,20.4358,20.4358,20550.0
2013-04-05 12:45:00,31.96,31.97,31.96,31.97,46950.0,20.4358,20.4422,20.4358,20.4422,46950.0
2013-04-05 12:50:00,31.97,31.98,31.96,31.97,28650.0,20.4422,20.4485,20.4358,20.4422,28650.0
2013-04-05 12:55:00,31.97,31.99,31.95,31.99,38250.0,20.4422,20.4549,20.4294,20.4549,38250.0
2013-04-05 13:00:00,31.99,32.0,31.97,32.0,14850.0,20.4549,20.4613,20.4422,20.4613,14850.0
2013-04-05 13:05:00,32.01,32.03,32.01,32.03,15600.0,20.4677,20.4805,20.4677,20.4805,15600.0
2013-04-05 13:10:00,32.03,32.06,32.03,32.06,21750.0,20.4805,20.4997,20.4805,20.4997,21750.0
2013-04-05 13:15:00,32.05,32.1,32.05,32.09,30450.0,20.4933,20.5253,20.4933,20.5189,30450.0
2013-04-05 13:20:00,32.09,32.09,32.06,32.07,38400.0,20.5189,20.5189,20.4997,20.5061,38400.0
2013-04-05 13:25:00,32.07,32.08,32.05,32.06,101550.0,20.5061,20.5125,20.4933,20.4997,101550.0
2013-04-05 13:30:00,32.07,32.09,32.07,32.07,53400.0,20.5061,20.5189,20.5061,20.5061,53400.0
2013-04-05 13:35:00,32.07,32.07,32.04,32.07,27450.0,20.5061,20.5061,20.4869,20.5061,27450.0
2013-04-05 13:40:00,32.07,32.09,32.05,32.09,21450.0,20.5061,20.5189,20.4933,20.5189,21450.0
2013-04-05 13:45:00,32.08,32.11,32.07,32.11,20550.0,20.5125,20.5317,20.5061,20.5317,20550.0
2013-04-05 13:50:00,32.1,32.13,32.1,32.13,22950.0,20.5253,20.5445,20.5253,20.5445,22950.0
2013-04-05 13:55:00,32.12,32.13,32.07,32.07,58950.0,20.5381,20.5445,20.5061,20.5061,58950.0
2013-04-05 14:00:00,32.08,32.11,32.05,32.07,53400.0,20.5125,20.5317,20.4933,20.5061,53400.0
2013-04-05 14:05:00,32.06,32.1,32.06,32.09,47850.0,20.4997,20.5253,20.4997,20.5189,47850.0
2013-04-05 14:10:00,32.09,32.09,32.05,32.06,29100.0,20.5189,20.5189,20.4933,20.4997,29100.0
2013-04-05 14:15:00,32.06,32.07,32.05,32.07,31800.0,20.4997,20.5061,20.4933,20.5061,31800.0
2013-04-05 14:20:00,32.07,32.11,32.07,32.1,21750.0,20.5061,20.5317,20.5061,20.5253,21750.0
2013-04-05 14:25:00,32.1,32.15,32.09,32.15,55200.0,20.5253,20.5572,20.5189,20.5572,55200.0
2013-04-05 14:30:00,32.15,32.15,32.09,32.13,92850.0,20.5572,20.5572,20.5189,20.5445,92850.0
2013-04-05 14:35:00,32.13,32.13,32.09,32.1,66750.0,20.5445,20.5445,20.5189,20.5253,66750.0
2013-04-05 14:40:00,32.09,32.1,32.09,32.1,16650.0,20.5189,20.5253,20.5189,20.5253,16650.0
2013-04-05 14:45:00,32.09,32.13,32.09,32.11,56550.0,20.5189,20.5445,20.5189,20.5317,56550.0
2013-04-05 14:50:00,32.11,32.12,32.09,32.12,22500.0,20.5317,20.5381,20.5189,20.5381,22500.0
2013-04-05 14:55:00,32.11,32.13,32.09,32.13,23550.0,20.5317,20.5445,20.5189,20.5445,23550.0
2013-04-05 15:00:00,32.12,32.13,32.06,32.11,40800.0,20.5381,20.5445,20.4997,20.5317,40800.0
2013-04-05 15:05:00,32.1,32.11,32.06,32.09,32550.0,20.5253,20.5317,20.4997,20.5189,32550.0
2013-04-05 15:10:00,32.09,32.11,32.09,32.09,30600.0,20.5189,20.5317,20.5189,20.5189,30600.0
2013-04-05 15:15:00,32.09,32.1,32.07,32.07,39150.0,20.5189,20.5253,20.5061,20.5061,39150.0
2013-04-05 15:20:00,32.06,32.07,32.03,32.03,66000.0,20.4997,20.5061,20.4805,20.4805,66000.0
2013-04-05 15:25:00,32.03,32.04,32.0,32.0,17250.0,20.4805,20.4869,20.4613,20.4613,17250.0
2013-04-05 15:30:00,32.01,32.08,32.01,32.07,43050.0,20.4677,20.5125,20.4677,20.5061,43050.0
2013-04-05 15:35:00,32.07,32.13,32.06,32.12,32400.0,20.5061,20.5445,20.4997,20.5381,32400.0
2013-04-05 15:40:00,32.12,32.15,32.09,32.1,37350.0,20.5381,20.5572,20.5189,20.5253,37350.0
2013-04-05 15:45:00,32.09,32.17,32.09,32.17,65550.0,20.5189,20.57,20.5189,20.57,65550.0
2013-04-05 15:50:00,32.17,32.19,32.11,32.13,101700.0,20.57,20.5828,20.5317,20.5445,101700.0
2013-04-05 15:55:00,32.13,32.17,32.11,32.13,149400.0,20.5445,20.57,20.5317,20.5445,149400.0
2013-04-08 09:30:00,32.1,32.16,31.91,31.98,61950.0,20.5253,20.5636,20.4038,20.4485,61950.0
2013-04-08 09:35:00,31.97,32.11,31.95,32.09,26700.0,20.4422,20.5317,20.4294,20.5189,26700.0
2013-04-08 09:40:00,32.11,32.21,32.07,32.1,58050.0,20.5317,20.5956,20.5061,20.5253,58050.0
2013-04-08 09:45:00,32.11,32.12,31.94,31.94,20400.0,20.5317,20.5381,20.423,20.423,20400.0
2013-04-08 09:50:00,31.93,31.93,31.82,31.85,31050.0,20.4166,20.4166,20.3462,20.3654,31050.0
2013-04-08 09:55:00,31.85,31.94,31.84,31.94,20850.0,20.3654,20.423,20.359,20.423,20850.0
2013-04-08 10:00:00,31.95,31.96,31.89,31.95,42300.0,20.4294,20.4358,20.391,20.4294,42300.0
2013-04-08 10:05:00,31.94,31.95,31.91,31.91,43650.0,20.423,20.4294,20.4038,20.4038,43650.0
2013-04-08 10:10:00,31.92,31.92,31.87,31.9,84900.0,20.4102,20.4102,20.3782,20.3974,84900.0
2013-04-08 10:15:00,31.91,31.91,31.81,31.82,51750.0,20.4038,20.4038,20.3398,20.3462,51750.0
2013-04-08 10:20:00,31.82,31.87,31.81,31.84,38850.0,20.3462,20.3782,20.3398,20.359,38850.0
2013-04-08 10:25:00,31.83,31.87,31.82,31.87,151200.0,20.3526,20.3782,20.3462,20.3782,151200.0
2013-04-08 10:30:00,31.87,31.89,31.85,31.87,62700.0,20.3782,20.391,20.3654,20.3782,62700.0
2013-04-08 10:35:00,31.87,31.97,31.87,31.94,63150.0,20.3782,20.4422,20.3782,20.423,63150.0
2013-04-08 10:40:00,31.94,31.95,31.87,31.89,40950.0,20.423,20.4294,20.3782,20.391,40950.0
2013-04-08 10:45:00,31.89,31.91,31.86,31.89,63000.0,20.391,20.4038,20.3718,20.391,63000.0
2013-04-08 10:50:00,31.88,31.91,31.83,31.83,51300.0,20.3846,20.4038,20.3526,20.3526,51300.0
2013-04-08 10:55:00,31.83,31.87,31.82,31.87,211200.0,20.3526,20.3782,20.3462,20.3782,211200.0
2013-04-08 11:00:00,31.87,31.87,31.84,31.85,99750.0,20.3782,20.3782,20.359,20.3654,99750.0
2013-04-08 11:05:00,31.84,31.85,31.81,31.85,37950.0,20.359,20.3654,20.3398,20.3654,37950.0
2013-04-08 11:10:00,31.85,31.9,31.83,31.9,126900.0,20.3654,20.3974,20.3526,20.3974,126900.0
2013-04-08 11:15:00,31.9,31.91,31.84,31.85,37200.0,20.3974,20.4038,20.359,20.3654,37200.0
2013-04-08 11:20:00,31.85,31.87,31.83,31.85,32700.0,20.3654,20.3782,20.3526,20.3654,32700.0
2013-04-08 11:25:00,31.85,31.89,31.83,31.87,59550.0,20.3654,20.391,20.3526,20.3782,59550.0
2013-04-08 11:30:00,31.88,31.91,31.86,31.87,68850.0,20.3846,20.4038,20.3718,20.3782,68850.0
2013-04-08 11:35:00,31.87,31.87,31.82,31.83,97500.0,20.3782,20.3782,20.3462,20.3526,97500.0
2013-04-08 11:40:00,31.83,31.86,31.83,31.85,99900.0,20.3526,20.3718,20.3526,20.3654,99900.0
2013-04-08 11:45:00,31.85,31.87,31.83,31.85,76950.0,20.3654,20.3782,20.3526,20.3654,76950.0
2013-04-08 11:50:00,31.85,31.87,31.8,31.81,69900.0,20.3654,20.3782,20.3335,20.3398,69900.0
2013-04-08 11:55:00,31.83,31.85,31.81,31.81,28350.0,20.3526,20.3654,20.3398,20.3398,28350.0
2013-04-08 12:00:00,31.81,31.87,31.81,31.85,34050.0,20.3398,20.3782,20.3398,20.3654,34050.0
2013-04-08 12:05:00,31.85,31.86,31.84,31.84,30600.0,20.3654,20.3718,20.359,20.359,30600.0
2013-04-08 12:10:00,31.84,31.86,31.84,31.85,39000.0,20.359,20.3718,20.359,20.3654,39000.0
2013-04-08 12:15:00,31.85,31.86,31.83,31.84,31800.0,20.3654,20.3718,20.3526,20.359,31800.0
2013-04-08 12:20:00,31.83,31.85,31.82,31.83,35250.0,20.3526,20.3654,20.3462,20.3526,35250.0
2013-04-08 12:25:00,31.83,31.84,31.83,31.83,24450.0,20.3526,20.359,20.3526,20.3526,24450.0
2013-04-08 12:30:00,31.84,31.87,31.84,31.86,117300.0,20.359,20.3782,20.359,20.3718,117300.0
2013-04-08 12:35:00,31.86,31.87,31.85,31.87,17400.0,20.3718,20.3782,20.3654,20.3782,17400.0
2013-04-08 12:40:00,31.86,31.89,31.86,31.89,23700.0,20.3718,20.391,20.3718,20.391,23700.0
2013-04-08 12:45:00,31.88,31.9,31.87,31.87,29550.0,20.3846,20.3974,20.3782,20.3782,29550.0
2013-04-08 12:50:00,31.87,31.88,31.87,31.87,10350.0,20.3782,20.3846,20.3782,20.3782,10350.0
2013-04-08 12:55:00,31.87,31.87,31.86,31.86,11250.0,20.3782,20.3782,20.3718,20.3718,11250.0
2013-04-08 13:00:00,31.87,31.88,31.87,31.88,16800.0,20.3782,20.3846,20.3782,20.3846,16800.0
2013-04-08 13:05:00,31.87,31.91,31.87,31.89,70050.0,20.3782,20.4038,20.3782,20.391,70050.0
2013-04-08 13:10:00,31.89,31.91,31.87,31.89,144750.0,20.391,20.4038,20.3782,20.391,144750.0
2013-04-08 13:15:00,31.89,31.9,31.88,31.89,33300.0,20.391,20.3974,20.3846,20.391,33300.0
2013-04-08 13:20:00,31.89,31.91,31.88,31.89,46200.0,20.391,20.4038,20.3846,20.391,46200.0
2013-04-08 13:25:00,31.9,31.9,31.88,31.9,59550.0,20.3974,20.3974,20.3846,20.3974,59550.0
2013-04-08 13:30:00,31.9,31.9,31.87,31.9,44850.0,20.3974,20.3974,20.3782,20.3974,44850.0
2013-04-08 13:35:00,31.89,31.9,31.89,31.89,83400.0,20.391,20.3974,20.391,20.391,83400.0
2013-04-08 13:40:00,31.89,31.92,31.89,31.89,67350.0,20.391,20.4102,20.391,20.391,67350.0
2013-04-08 13:45:00,31.9,31.93,31.9,31.93,40200.0,20.3974,20.4166,20.3974,20.4166,40200.0
2013-04-08 13:50:00,31.92,31.92,31.88,31.91,130500.0,20.4102,20.4102,20.3846,20.4038,130500.0
2013-04-08 13:55:00,31.9,31.92,31.89,31.91,34050.0,20.3974,20.4102,20.391,20.4038,34050.0
2013-04-08 14:00:00,31.91,31.91,31.89,31.89,186600.0,20.4038,20.4038,20.391,20.391,186600.0
2013-04-08 14:05:00,31.89,31.91,31.88,31.9,65700.0,20.391,20.4038,20.3846,20.3974,65700.0
2013-04-08 14:10:00,31.9,31.94,31.89,31.94,149850.0,20.3974,20.423,20.391,20.423,149850.0
2013-04-08 14:15:00,31.93,31.97,31.93,31.96,45150.0,20.4166,20.4422,20.4166,20.4358,45150.0
2013-04-08 14:20:00,31.95,31.98,31.93,31.94,101700.0,20.4294,20.4485,20.4166,20.423,101700.0
2013-04-08 14:25:00,31.94,32.0,31.94,32.0,123900.0,20.423,20.4613,20.423,20.4613,123900.0
2013-04-08 14:30:00,32.0,32.03,32.0,32.03,19950.0,20.4613,20.4805,20.4613,20.4805,19950.0
2013-04-08 14:35:00,32.03,32.05,32.01,32.01,42300.0,20.4805,20.4933,20.4677,20.4677,42300.0
2013-04-08 14:40:00,32.01,32.01,31.99,32.0,100350.0,20.4677,20.4677,20.4549,20.4613,100350.0
2013-04-08 14:45:00,32.0,32.01,31.99,32.0,27750.0,20.4613,20.4677,20.4549,20.4613,27750.0
2013-04-08 14:50:00,32.01,32.03,31.99,32.01,29850.0,20.4677,20.4805,20.4549,20.4677,29850.0
2013-04-08 14:55:00,32.01,32.02,31.99,32.0,39450.0,20.4677,20.4741,20.4549,20.4613,39450.0
2013-04-08 15:00:00,32.0,32.0,31.99,32.0,36150.0,20.4613,20.4613,20.4549,20.4613,36150.0
2013-04-08 15:05:00,31.99,32.01,31.99,32.01,19350.0,20.4549,20.4677,20.4549,20.4677,19350.0
2013-04-08 15:10:00,32.01,32.04,32.0,32.03,56850.0,20.4677,20.4869,20.4613,20.4805,56850.0
2013-04-08 15:15:00,32.03,32.03,32.0,32.0,36600.0,20.4805,20.4805,20.4613,20.4613,36600.0
2013-04-08 15:20:00,32.0,32.02,31.99,32.01,46650.0,20.4613,20.4741,20.4549,20.4677,46650.0
2013-04-08 15:25:00,32.01,32.01,31.99,31.99,47700.0,20.4677,20.4677,20.4549,20.4549,47700.0
2013-04-08 15:30:00,31.99,32.01,31.99,32.0,118200.0,20.4549,20.4677,20.4549,20.4613,118200.0
2013-04-08 15:35:00,32.0,32.05,32.0,32.03,74850.0,20.4613,20.4933,20.4613,20.4805,74850.0
2013-04-08 15:40:00,32.03,32.06,32.03,32.05,43500.0,20.4805,20.4997,20.4805,20.4933,43500.0
2013-04-08 15:45:00,32.05,32.07,32.04,32.06,67950.0,20.4933,20.5061,20.4869,20.4997,67950.0
2013-04-08 15:50:00,32.05,32.09,32.05,32.07,126750.0,20.4933,20.5189,20.4933,20.5061,126750.0
2013-04-08 15:55:00,32.08,32.14,32.07,32.14,243000.0,20.5125,20.5509,20.5061,20.5509,243000.0
2013-04-09 09:30:00,32.25,32.36,32.17,32.32,24300.0,20.6212,20.6915,20.57,20.6659,24300.0
2013-04-09 09:35:00,32.32,32.37,32.27,32.3,34350.0,20.6659,20.6979,20.634,20.6532,34350.0
2013-04-09 09:40:00,32.3,32.31,32.25,32.31,36900.0,20.6532,20.6596,20.6212,20.6596,36900.0
2013-04-09 09:45:00,32.29,32.31,32.25,32.29,38850.0,20.6468,20.6596,20.6212,20.6468,38850.0
2013-04-09 09:50:00,32.29,32.31,32.19,32.21,47400.0,20.6468,20.6596,20.5828,20.5956,47400.0
2013-04-09 09:55:00,32.21,32.22,32.17,32.19,18900.0,20.5956,20.602,20.57,20.5828,18900.0
2013-04-09 10:00:00,32.18,32.27,32.17,32.26,32400.0,20.5764,20.634,20.57,20.6276,32400.0
2013-04-09 10:05:00,32.26,32.3,32.23,32.3,38850.0,20.6276,20.6532,20.6084,20.6532,38850.0
2013-04-09 10:10:00,32.29,32.39,32.29,32.39,61500.0,20.6468,20.7107,20.6468,20.7107,61500.0
2013-04-09 10:15:00,32.39,32.4,32.37,32.37,70650.0,20.7107,20.7171,20.6979,20.6979,70650.0
2013-04-09 10:20:00,32.37,32.39,32.37,32.38,30600.0,20.6979,20.7107,20.6979,20.7043,30600.0
2013-04-09 10:25:00,32.38,32.44,32.38,32.44,13350.0,20.7043,20.7427,20.7043,20.7427,13350.0
2013-04-09 10:30:00,32.45,32.46,32.41,32.44,75900.0,20.7491,20.7555,20.7235,20.7427,75900.0
2013-04-09 10:35:00,32.43,32.48,32.42,32.47,36900.0,20.7363,20.7683,20.7299,20.7619,36900.0
2013-04-09 10:40:00,32.47,32.47,32.42,32.44,26400.0,20.7619,20.7619,20.7299,20.7427,26400.0
2013-04-09 10:45:00,32.45,32.51,32.43,32.51,36300.0,20.7491,20.7874,20.7363,20.7874,36300.0
2013-04-09 10:50:00,32.5,32.51,32.45,32.47,51000.0,20.781,20.7874,20.7491,20.7619,51000.0
2013-04-09 10:55:00,32.47,32.47,32.45,32.45,25200.0,20.7619,20.7619,20.7491,20.7491,25200.0
2013-04-09 11:00:00,32.45,32.46,32.43,32.43,19800.0,20.7491,20.7555,20.7363,20.7363,19800.0
2013-04-09 11:05:00,32.43,32.45,32.4,32.45,34200.0,20.7363,20.7491,20.7171,20.7491,34200.0
2013-04-09 11:10:00,32.45,32.51,32.44,32.5,29550.0,20.7491,20.7874,20.7427,20.781,29550.0
2013-04-09 11:15:00,32.5,32.51,32.43,32.44,67050.0,20.781,20.7874,20.7363,20.7427,67050.0
2013-04-09 11:20:00,32.43,32.49,32.42,32.42,66600.0,20.7363,20.7746,20.7299,20.7299,66600.0
2013-04-09 11:25:00,32.42,32.44,32.39,32.39,40200.0,20.7299,20.7427,20.7107,20.7107,40200.0
2013-04-09 11:30:00,32.39,32.41,32.37,32.37,15900.0,20.7107,20.7235,20.6979,20.6979,15900.0
2013-04-09 11:35:00,32.38,32.38,32.37,32.37,17400.0,20.7043,20.7043,20.6979,20.6979,17400.0
2013-04-09 11:40:00,32.37,32.38,32.36,32.37,20850.0,20.6979,20.7043,20.6915,20.6979,20850.0
2013-04-09 11:45:00,32.37,32.37,32.36,32.37,22650.0,20.6979,20.6979,20.6915,20.6979,22650.0
2013-04-09 11:50:00,32.37,32.41,32.37,32.41,14700.0,20.6979,20.7235,20.6979,20.7235,14700.0
2013-04-09 11:55:00,32.41,32.45,32.41,32.43,14250.0,20.7235,20.7491,20.7235,20.7363,14250.0
2013-04-09 12:00:00,32.45,32.45,32.42,32.43,9150.0,20.7491,20.7491,20.7299,20.7363,9150.0
2013-04-09 12:05:00,32.42,32.44,32.42,32.44,13350.0,20.7299,20.7427,20.7299,20.7427,13350.0
2013-04-09 12:10:00,32.44,32.51,32.44,32.51,17850.0,20.7427,20.7874,20.7427,20.7874,17850.0
2013-04-09 12:15:00,32.51,32.54,32.5,32.53,20700.0,20.7874,20.8066,20.781,20.8002,20700.0
2013-04-09 12:20:00,32.52,32.53,32.5,32.51,9150.0,20.7938,20.8002,20.781,20.7874,9150.0
2013-04-09 12:25:00,32.51,32.56,32.51,32.55,9900.0,20.7874,20.8194,20.7874,20.813,9900.0
2013-04-09 12:30:00,32.55,32.63,32.55,32.59,27900.0,20.813,20.8642,20.813,20.8386,27900.0
2013-04-09 12:35:00,32.6,32.61,32.59,32.59,7800.0,20.845,20.8514,20.8386,20.8386,7800.0
2013-04-09 12:40:00,32.58,32.59,32.57,32.57,10500.0,20.8322,20.8386,20.8258,20.8258,10500.0
2013-04-09 12:45:00,32.57,32.57,32.55,32.55,6750.0,20.8258,20.8258,20.813,20.813,6750.0
2013-04-09 12:50:00,32.55,32.56,32.52,32.52,5850.0,20.813,20.8194,20.7938,20.7938,5850.0
2013-04-09 12:55:00,32.51,32.52,32.48,32.48,20100.0,20.7874,20.7938,20.7683,20.7683,20100.0
2013-04-09 13:00:00,32.48,32.54,32.48,32.52,11100.0,20.7683,20.8066,20.7683,20.7938,11100.0
2013-04-09 13:05:00,32.53,32.54,32.51,32.53,14850.0,20.8002,20.8066,20.7874,20.8002,14850.0
2013-04-09 13:10:00,32.53,32.54,32.51,32.52,9000.0,20.8002,20.8066,20.7874,20.7938,9000.0
2013-04-09 13:15:00,32.53,32.61,32.53,32.59,32250.0,20.8002,20.8514,20.8002,20.8386,32250.0
2013-04-09 13:20:00,32.59,32.6,32.57,32.58,24150.0,20.8386,20.845,20.8258,20.8322,24150.0
2013-04-09 13:25:00,32.58,32.65,32.58,32.65,46800.0,20.8322,20.877,20.8322,20.877,46800.0
2013-04-09 13:30:00,32.65,32.66,32.64,32.64,18600.0,20.877,20.8833,20.8706,20.8706,18600.0
2013-04-09 13:35:00,32.64,32.65,32.61,32.63,9000.0,20.8706,20.877,20.8514,20.8642,9000.0
2013-04-09 13:40:00,32.63,32.66,32.62,32.65,15000.0,20.8642,20.8833,20.8578,20.877,15000.0
2013-04-09 13:45:00,32.65,32.66,32.64,32.65,22200.0,20.877,20.8833,20.8706,20.877,22200.0
2013-04-09 13:50:00,32.66,32.67,32.65,32.66,17250.0,20.8833,20.8897,20.877,20.8833,17250.0
2013-04-09 13:55:00,32.66,32.67,32.64,32.64,22050.0,20.8833,20.8897,20.8706,20.8706,22050.0
2013-04-09 14:00:00,32.64,32.68,32.64,32.67,21300.0,20.8706,20.8961,20.8706,20.8897,21300.0
2013-04-09 14:05:00,32.66,32.7,32.66,32.7,22200.0,20.8833,20.9089,20.8833,20.9089,22200.0
2013-04-09 14:10:00,32.69,32.7,32.67,32.69,20400.0,20.9025,20.9089,20.8897,20.9025,20400.0
2013-04-09 14:15:00,32.7,32.71,32.67,32.69,26550.0,20.9089,20.9153,20.8897,20.9025,26550.0
2013-04-09 14:20:00,32.69,32.7,32.67,32.69,19800.0,20.9025,20.9089,20.8897,20.9025,19800.0
2013-04-09 14:25:00,32.7,32.71,32.69,32.71,14400.0,20.9089,20.9153,20.9025,20.9153,14400.0
2013-04-09 14:30:00,32.71,32.73,32.7,32.71,22650.0,20.9153,20.9281,20.9089,20.9153,22650.0
2013-04-09 14:35:00,32.72,32.72,32.69,32.69,8850.0,20.9217,20.9217,20.9025,20.9025,8850.0
2013-04-09 14:40:00,32.69,32.75,32.69,32.75,39900.0,20.9025,20.9409,20.9025,20.9409,39900.0
2013-04-09 14:45:00,32.74,32.78,32.74,32.78,27450.0,20.9345,20.9601,20.9345,20.9601,27450.0
2013-04-09 14:50:00,32.78,32.78,32.75,32.75,23250.0,20.9601,20.9601,20.9409,20.9409,23250.0
2013-04-09 14:55:00,32.75,32.77,32.73,32.77,34050.0,20.9409,20.9537,20.9281,20.9537,34050.0
2013-04-09 15:00:00,32.77,32.79,32.75,32.75,40050.0,20.9537,20.9665,20.9409,20.9409,40050.0
2013-04-09 15:05:00,32.75,32.79,32.74,32.74,30900.0,20.9409,20.9665,20.9345,20.9345,30900.0
2013-04-09 15:10:00,32.74,32.75,32.74,32.75,16650.0,20.9345,20.9409,20.9345,20.9409,16650.0
2013-04-09 15:15:00,32.75,32.75,32.71,32.73,38400.0,20.9409,20.9409,20.9153,20.9281,38400.0
2013-04-09 15:20:00,32.73,32.75,32.73,32.74,21150.0,20.9281,20.9409,20.9281,20.9345,21150.0
2013-04-09 15:25:00,32.73,32.73,32.71,32.71,16200.0,20.9281,20.9281,20.9153,20.9153,16200.0
2013-04-09 15:30:00,32.72,32.74,32.71,32.73,30600.0,20.9217,20.9345,20.9153,20.9281,30600.0
2013-04-09 15:35:00,32.73,32.73,32.69,32.71,35700.0,20.9281,20.9281,20.9025,20.9153,35700.0
2013-04-09 15:40:00,32.71,32.73,32.7,32.7,24750.0,20.9153,20.9281,20.9089,20.9089,24750.0
2013-04-09 15:45:00,32.7,32.7,32.65,32.67,49800.0,20.9089,20.9089,20.877,20.8897,49800.0
2013-04-09 15:50:00,32.67,32.67,32.63,32.67,72600.0,20.8897,20.8897,20.8642,20.8897,72600.0
2013-04-09 15:55:00,32.67,32.7,32.62,32.67,314850.0,20.8897,20.9089,20.8578,20.8897,314850.0
2013-04-10 09:30:00,32.76,32.93,32.71,32.88,107400.0,20.9473,21.056,20.9153,21.024,107400.0
2013-04-10 09:35:00,32.87,32.89,32.81,32.87,40200.0,21.0176,21.0304,20.9793,21.0176,40200.0
2013-04-10 09:40:00,32.87,32.91,32.84,32.85,51000.0,21.0176,21.0432,20.9984,21.0048,51000.0
2013-04-10 09:45:00,32.86,32.93,32.86,32.92,55800.0,21.0112,21.056,21.0112,21.0496,55800.0
2013-04-10 09:50:00,32.93,32.93,32.87,32.89,45600.0,21.056,21.056,21.0176,21.0304,45600.0
2013-04-10 09:55:00,32.89,32.93,32.89,32.91,23400.0,21.0304,21.056,21.0304,21.0432,23400.0
2013-04-10 10:00:00,32.93,32.99,32.93,32.99,93900.0,21.056,21.0944,21.056,21.0944,93900.0
2013-04-10 10:05:00,32.99,33.11,32.99,33.1,74400.0,21.0944,21.1711,21.0944,21.1647,74400.0
2013-04-10 10:10:00,33.11,33.12,33.07,33.1,99900.0,21.1711,21.1775,21.1455,21.1647,99900.0
2013-04-10 10:15:00,33.1,33.13,33.03,33.03,49800.0,21.1647,21.1839,21.1199,21.1199,49800.0
2013-04-10 10:20:00,33.03,33.07,33.02,33.06,46500.0,21.1199,21.1455,21.1135,21.1391,46500.0
2013-04-10 10:25:00,33.05,33.1,33.05,33.05,30900.0,21.1327,21.1647,21.1327,21.1327,30900.0
2013-04-10 10:30:00,33.05,33.07,33.05,33.07,127500.0,21.1327,21.1455,21.1327,21.1455,127500.0
2013-04-10 10:35:00,33.07,33.11,33.06,33.1,119700.0,21.1455,21.1711,21.1391,21.1647,119700.0
2013-04-10 10:40:00,33.11,33.18,33.09,33.18,60300.0,21.1711,21.2158,21.1583,21.2158,60300.0
2013-04-10 10:45:00,33.18,33.21,33.17,33.17,104100.0,21.2158,21.235,21.2095,21.2095,104100.0
2013-04-10 10:50:00,33.17,33.17,33.15,33.17,54300.0,21.2095,21.2095,21.1967,21.2095,54300.0
2013-04-10 10:55:00,33.17,33.26,33.17,33.26,53700.0,21.2095,21.267,21.2095,21.267,53700.0
2013-04-10 11:00:00,33.28,33.28,33.21,33.21,63300.0,21.2798,21.2798,21.235,21.235,63300.0
2013-04-10 11:05:00,33.22,33.32,33.21,33.32,62100.0,21.2414,21.3054,21.235,21.3054,62100.0
2013-04-10 11:10:00,33.32,33.38,33.32,33.34,179400.0,21.3054,21.3437,21.3054,21.3182,179400.0
2013-04-10 11:15:00,33.34,33.34,33.29,33.3,60000.0,21.3182,21.3182,21.2862,21.2926,60000.0
2013-04-10 11:20:00,33.31,33.36,33.3,33.35,73500.0,21.299,21.3309,21.2926,21.3245,73500.0
2013-04-10 11:25:00,33.35,33.36,33.33,33.34,97200.0,21.3245,21.3309,21.3118,21.3182,97200.0
2013-04-10 11:30:00,33.34,33.34,33.26,33.27,100200.0,21.3182,21.3182,21.267,21.2734,100200.0
2013-04-10 11:35:00,33.27,33.27,33.25,33.26,80700.0,21.2734,21.2734,21.2606,21.267,80700.0
2013-04-10 11:40:00,33.27,33.31,33.27,33.29,62700.0,21.2734,21.299,21.2734,21.2862,62700.0
2013-04-10 11:45:00,33.28,33.29,33.24,33.25,58800.0,21.2798,21.2862,21.2542,21.2606,58800.0
2013-04-10 11:50:00,33.26,33.29,33.25,33.26,120600.0,21.267,21.2862,21.2606,21.267,120600.0
2013-04-10 11:55:00,33.25,33.27,33.23,33.24,102300.0,21.2606,21.2734,21.2478,21.2542,102300.0
2013-04-10 12:00:00,33.24,33.24,33.19,33.2,67500.0,21.2542,21.2542,21.2222,21.2286,67500.0
2013-04-10 12:05:00,33.19,33.21,33.17,33.19,85800.0,21.2222,21.235,21.2095,21.2222,85800.0
2013-04-10 12:10:00,33.19,33.19,33.17,33.17,77100.0,21.2222,21.2222,21.2095,21.2095,77100.0
2013-04-10 12:15:00,33.17,33.17,33.15,33.17,110400.0,21.2095,21.2095,21.1967,21.2095,110400.0
2013-04-10 12:20:00,33.16,33.17,33.13,33.15,97500.0,21.2031,21.2095,21.1839,21.1967,97500.0
2013-04-10 12:25:00,33.16,33.19,33.15,33.19,23100.0,21.2031,21.2222,21.1967,21.2222,23100.0
2013-04-10 12:30:00,33.19,33.23,33.19,33.21,30000.0,21.2222,21.2478,21.2222,21.235,30000.0
2013-04-10 12:35:00,33.21,33.3,33.21,33.3,35100.0,21.235,21.2926,21.235,21.2926,35100.0
2013-04-10 12:40:00,33.29,33.31,33.29,33.31,20700.0,21.2862,21.299,21.2862,21.299,20700.0
2013-04-10 12:45:00,33.31,33.35,33.31,33.35,27300.0,21.299,21.3245,21.299,21.3245,27300.0
2013-04-10 12:50:00,33.36,33.36,33.29,33.31,32700.0,21.3309,21.3309,21.2862,21.299,32700.0
2013-04-10 12:55:00,33.31,33.32,33.31,33.32,15600.0,21.299,21.3054,21.299,21.3054,15600.0
2013-04-10 13:00:00,33.32,33.32,33.3,33.31,23100.0,21.3054,21.3054,21.2926,21.299,23100.0
2013-04-10 13:05:00,33.31,33.31,33.29,33.29,27000.0,21.299,21.299,21.2862,21.2862,27000.0
2013-04-10 13:10:00,33.29,33.3,33.27,33.28,27300.0,21.2862,21.2926,21.2734,21.2798,27300.0
2013-04-10 13:15:00,33.29,33.3,33.27,33.3,39000.0,21.2862,21.2926,21.2734,21.2926,39000.0
2013-04-10 13:20:00,33.3,33.31,33.29,33.3,29400.0,21.2926,21.299,21.2862,21.2926,29400.0
2013-04-10 13:25:00,33.31,33.32,33.3,33.31,30300.0,21.299,21.3054,21.2926,21.299,30300.0
2013-04-10 13:30:00,33.32,33.34,33.3,33.3,27000.0,21.3054,21.3182,21.2926,21.2926,27000.0
2013-04-10 13:35:00,33.3,33.32,33.3,33.3,22200.0,21.2926,21.3054,21.2926,21.2926,22200.0
2013-04-10 13:40:00,33.31,33.34,33.31,33.34,33600.0,21.299,21.3182,21.299,21.3182,33600.0
2013-04-10 13:45:00,33.34,33.35,33.33,33.35,30000.0,21.3182,21.3245,21.3118,21.3245,30000.0
2013-04-10 13:50:00,33.35,33.36,33.3,33.33,53400.0,21.3245,21.3309,21.2926,21.3118,53400.0
2013-04-10 13:55:00,33.33,33.34,33.31,33.34,35100.0,21.3118,21.3182,21.299,21.3182,35100.0
2013-04-10 14:00:00,33.33,33.36,33.33,33.35,48600.0,21.3118,21.3309,21.3118,21.3245,48600.0
2013-04-10 14:05:00,33.35,33.36,33.33,33.35,28500.0,21.3245,21.3309,21.3118,21.3245,28500.0
2013-04-10 14:10:00,33.35,33.35,33.33,33.35,22500.0,21.3245,21.3245,21.3118,21.3245,22500.0
2013-04-10 14:15:00,33.35,33.37,33.33,33.35,42900.0,21.3245,21.3373,21.3118,21.3245,42900.0
2013-04-10 14:20:00,33.36,33.39,33.36,33.39,48000.0,21.3309,21.3501,21.3309,21.3501,48000.0
2013-04-10 14:25:00,33.39,33.39,33.38,33.39,30300.0,21.3501,21.3501,21.3437,21.3501,30300.0
2013-04-10 14:30:00,33.39,33.39,33.39,33.39,54900.0,21.3501,21.3501,21.3501,21.3501,54900.0
2013-04-10 14:35:00,33.39,33.41,33.38,33.4,129000.0,21.3501,21.3629,21.3437,21.3565,129000.0
2013-04-10 14:40:00,33.41,33.41,33.39,33.39,46500.0,21.3629,21.3629,21.3501,21.3501,46500.0
2013-04-10 14:45:00,33.39,33.41,33.39,33.4,30300.0,21.3501,21.3629,21.3501,21.3565,30300.0
2013-04-10 14:50:00,33.4,33.41,33.38,33.41,48900.0,21.3565,21.3629,21.3437,21.3629,48900.0
2013-04-10 14:55:00,33.41,33.42,33.4,33.41,34200.0,21.3629,21.3693,21.3565,21.3629,34200.0
2013-04-10 15:00:00,33.41,33.41,33.4,33.4,57900.0,21.3629,21.3629,21.3565,21.3565,57900.0
2013-04-10 15:05:00,33.4,33.4,33.38,33.38,36300.0,21.3565,21.3565,21.3437,21.3437,36300.0
2013-04-10 15:10:00,33.38,33.39,33.37,33.37,50700.0,21.3437,21.3501,21.3373,21.3373,50700.0
2013-04-10 15:15:00,33.37,33.37,33.35,33.35,32100.0,21.3373,21.3373,21.3245,21.3245,32100.0
2013-04-10 15:20:00,33.35,33.4,33.35,33.39,56400.0,21.3245,21.3565,21.3245,21.3501,56400.0
2013-04-10 15:25:00,33.39,33.42,33.39,33.41,54900.0,21.3501,21.3693,21.3501,21.3629,54900.0
2013-04-10 15:30:00,33.41,33.41,33.37,33.38,62700.0,21.3629,21.3629,21.3373,21.3437,62700.0
2013-04-10 15:35:00,33.38,33.42,33.38,33.41,104700.0,21.3437,21.3693,21.3437,21.3629,104700.0
2013-04-10 15:40:00,33.41,33.45,33.4,33.44,119700.0,21.3629,21.3885,21.3565,21.3821,119700.0
2013-04-10 15:45:00,33.44,33.47,33.44,33.47,153300.0,21.3821,21.4013,21.3821,21.4013,153300.0
2013-04-10 15:50:00,33.47,33.47,33.46,33.46,207300.0,21.4013,21.4013,21.3949,21.3949,207300.0
2013-04-10 15:55:00,33.46,33.47,33.41,33.43,390600.0,21.3949,21.4013,21.3629,21.3757,390600.0
2013-04-11 09:30:00,33.55,33.68,33.41,33.65,68250.0,21.4524,21.5356,21.3629,21.5164,68250.0
2013-04-11 09:35:00,33.67,33.69,33.59,33.59,30600.0,21.5292,21.5419,21.478,21.478,30600.0
2013-04-11 09:40:00,33.61,33.61,33.45,33.45,46650.0,21.4908,21.4908,21.3885,21.3885,46650.0
2013-04-11 09:45:00,33.45,33.61,33.45,33.61,14700.0,21.3885,21.4908,21.3885,21.4908,14700.0
2013-04-11 09:50:00,33.61,33.71,33.61,33.69,28500.0,21.4908,21.5547,21.4908,21.5419,28500.0
2013-04-11 09:55:00,33.69,33.76,33.69,33.71,33600.0,21.5419,21.5867,21.5419,21.5547,33600.0
2013-04-11 10:00:00,33.7,33.74,33.69,33.72,25650.0,21.5483,21.5739,21.5419,21.5611,25650.0
2013-04-11 10:05:00,33.72,33.73,33.69,33.7,31500.0,21.5611,21.5675,21.5419,21.5483,31500.0
2013-04-11 10:10:00,33.71,33.72,33.67,33.68,15900.0,21.5547,21.5611,21.5292,21.5356,15900.0
2013-04-11 10:15:00,33.67,33.67,33.65,33.67,16950.0,21.5292,21.5292,21.5164,21.5292,16950.0
2013-04-11 10:20:00,33.67,33.67,33.65,33.65,27000.0,21.5292,21.5292,21.5164,21.5164,27000.0
2013-04-11 10:25:00,33.65,33.69,33.65,33.68,19050.0,21.5164,21.5419,21.5164,21.5356,19050.0
2013-04-11 10:30:00,33.68,33.74,33.68,33.71,27750.0,21.5356,21.5739,21.5356,21.5547,27750.0
2013-04-11 10:35:00,33.71,33.77,33.71,33.77,27000.0,21.5547,21.5931,21.5547,21.5931,27000.0
2013-04-11 10:40:00,33.78,33.82,33.77,33.79,43800.0,21.5995,21.6251,21.5931,21.6059,43800.0
2013-04-11 10:45:00,33.79,33.83,33.79,33.81,37650.0,21.6059,21.6315,21.6059,21.6187,37650.0
2013-04-11 10:50:00,33.81,33.85,33.79,33.85,40050.0,21.6187,21.6443,21.6059,21.6443,40050.0
2013-04-11 10:55:00,33.85,33.85,33.8,33.81,34200.0,21.6443,21.6443,21.6123,21.6187,34200.0
2013-04-11 11:00:00,33.8,33.82,33.79,33.79,33600.0,21.6123,21.6251,21.6059,21.6059,33600.0
2013-04-11 11:05:00,33.79,33.83,33.79,33.83,44100.0,21.6059,21.6315,21.6059,21.6315,44100.0
2013-04-11 11:10:00,33.83,33.87,33.83,33.85,40500.0,21.6315,21.657,21.6315,21.6443,40500.0
2013-04-11 11:15:00,33.85,33.89,33.85,33.88,46950.0,21.6443,21.6698,21.6443,21.6634,46950.0
2013-04-11 11:20:00,33.87,33.91,33.87,33.88,39300.0,21.657,21.6826,21.657,21.6634,39300.0
2013-04-11 11:25:00,33.87,33.88,33.84,33.84,22500.0,21.657,21.6634,21.6379,21.6379,22500.0
2013-04-11 11:30:00,33.85,33.85,33.81,33.81,21450.0,21.6443,21.6443,21.6187,21.6187,21450.0
2013-04-11 11:35:00,33.81,33.81,33.77,33.77,27300.0,21.6187,21.6187,21.5931,21.5931,27300.0
2013-04-11 11:40:00,33.77,33.79,33.75,33.75,40650.0,21.5931,21.6059,21.5803,21.5803,40650.0
2013-04-11 11:45:00,33.75,33.75,33.73,33.74,18750.0,21.5803,21.5803,21.5675,21.5739,18750.0
2013-04-11 11:50:00,33.74,33.75,33.74,33.75,14850.0,21.5739,21.5803,21.5739,21.5803,14850.0
2013-04-11 11:55:00,33.75,33.78,33.75,33.76,16350.0,21.5803,21.5995,21.5803,21.5867,16350.0
2013-04-11 12:00:00,33.75,33.75,33.71,33.71,10500.0,21.5803,21.5803,21.5547,21.5547,10500.0
2013-04-11 12:05:00,33.7,33.75,33.7,33.75,17700.0,21.5483,21.5803,21.5483,21.5803,17700.0
2013-04-11 12:10:00,33.75,33.76,33.71,33.75,16650.0,21.5803,21.5867,21.5547,21.5803,16650.0
2013-04-11 12:15:00,33.75,33.75,33.73,33.73,19050.0,21.5803,21.5803,21.5675,21.5675,19050.0
2013-04-11 12:20:00,33.73,33.74,33.7,33.71,12450.0,21.5675,21.5739,21.5483,21.5547,12450.0
2013-04-11 12:25:00,33.71,33.71,33.65,33.67,18750.0,21.5547,21.5547,21.5164,21.5292,18750.0
2013-04-11 12:30:00,33.67,33.71,33.67,33.7,9150.0,21.5292,21.5547,21.5292,21.5483,9150.0
2013-04-11 12:35:00,33.7,33.73,33.7,33.72,11550.0,21.5483,21.5675,21.5483,21.5611,11550.0
2013-04-11 12:40:00,33.73,33.74,33.71,33.71,7500.0,21.5675,21.5739,21.5547,21.5547,7500.0
2013-04-11 12:45:00,33.71,33.73,33.7,33.7,10650.0,21.5547,21.5675,21.5483,21.5483,10650.0
2013-04-11 12:50:00,33.71,33.71,33.7,33.71,8100.0,21.5547,21.5547,21.5483,21.5547,8100.0
2013-04-11 12:55:00,33.7,33.74,33.7,33.74,7200.0,21.5483,21.5739,21.5483,21.5739,7200.0
2013-04-11 13:00:00,33.74,33.78,33.74,33.77,13050.0,21.5739,21.5995,21.5739,21.5931,13050.0
2013-04-11 13:05:00,33.78,33.79,33.77,33.77,7650.0,21.5995,21.6059,21.5931,21.5931,7650.0
2013-04-11 13:10:00,33.77,33.78,33.76,33.76,7950.0,21.5931,21.5995,21.5867,21.5867,7950.0
2013-04-11 13:15:00,33.76,33.78,33.75,33.77,12600.0,21.5867,21.5995,21.5803,21.5931,12600.0
2013-04-11 13:20:00,33.77,33.77,33.76,33.77,7050.0,21.5931,21.5931,21.5867,21.5931,7050.0
2013-04-11 13:25:00,33.77,33.77,33.75,33.77,7650.0,21.5931,21.5931,21.5803,21.5931,7650.0
2013-04-11 13:30:00,33.76,33.78,33.75,33.78,12900.0,21.5867,21.5995,21.5803,21.5995,12900.0
2013-04-11 13:35:00,33.77,33.8,33.77,33.79,10650.0,21.5931,21.6123,21.5931,21.6059,10650.0
2013-04-11 13:40:00,33.79,33.79,33.75,33.76,10650.0,21.6059,21.6059,21.5803,21.5867,10650.0
2013-04-11 13:45:00,33.76,33.77,33.75,33.77,12600.0,21.5867,21.5931,21.5803,21.5931,12600.0
2013-04-11 13:50:00,33.77,33.77,33.72,33.73,11100.0,21.5931,21.5931,21.5611,21.5675,11100.0
2013-04-11 13:55:00,33.72,33.73,33.7,33.7,15000.0,21.5611,21.5675,21.5483,21.5483,15000.0
2013-04-11 14:00:00,33.71,33.73,33.7,33.7,34800.0,21.5547,21.5675,21.5483,21.5483,34800.0
2013-04-11 14:05:00,33.71,33.72,33.7,33.71,10350.0,21.5547,21.5611,21.5483,21.5547,10350.0
2013-04-11 14:10:00,33.71,33.71,33.69,33.69,13950.0,21.5547,21.5547,21.5419,21.5419,13950.0
2013-04-11 14:15:00,33.69,33.71,33.69,33.69,15600.0,21.5419,21.5547,21.5419,21.5419,15600.0
2013-04-11 14:20:00,33.7,33.71,33.67,33.7,17550.0,21.5483,21.5547,21.5292,21.5483,17550.0
2013-04-11 14:25:00,33.71,33.71,33.69,33.71,13050.0,21.5547,21.5547,21.5419,21.5547,13050.0
2013-04-11 14:30:00,33.71,33.73,33.71,33.73,12150.0,21.5547,21.5675,21.5547,21.5675,12150.0
2013-04-11 14:35:00,33.73,33.75,33.71,33.71,30600.0,21.5675,21.5803,21.5547,21.5547,30600.0
2013-04-11 14:40:00,33.71,33.73,33.69,33.71,18300.0,21.5547,21.5675,21.5419,21.5547,18300.0
2013-04-11 14:45:00,33.7,33.71,33.69,33.7,17400.0,21.5483,21.5547,21.5419,21.5483,17400.0
2013-04-11 14:50:00,33.69,33.71,33.69,33.7,16500.0,21.5419,21.5547,21.5419,21.5483,16500.0
2013-04-11 14:55:00,33.71,33.77,33.71,33.75,34500.0,21.5547,21.5931,21.5547,21.5803,34500.0
2013-04-11 15:00:00,33.74,33.76,33.73,33.74,19200.0,21.5739,21.5867,21.5675,21.5739,19200.0
2013-04-11 15:05:00,33.73,33.77,33.73,33.73,21450.0,21.5675,21.5931,21.5675,21.5675,21450.0
2013-04-11 15:10:00,33.73,33.75,33.72,33.72,20100.0,21.5675,21.5803,21.5611,21.5611,20100.0
2013-04-11 15:15:00,33.73,33.73,33.71,33.71,17400.0,21.5675,21.5675,21.5547,21.5547,17400.0
2013-04-11 15:20:00,33.72,33.72,33.7,33.71,30600.0,21.5611,21.5611,21.5483,21.5547,30600.0
2013-04-11 15:25:00,33.71,33.72,33.71,33.71,27150.0,21.5547,21.5611,21.5547,21.5547,27150.0
2013-04-11 15:30:00,33.71,33.75,33.71,33.72,38250.0,21.5547,21.5803,21.5547,21.5611,38250.0
2013-04-11 15:35:00,33.72,33.73,33.7,33.71,27750.0,21.5611,21.5675,21.5483,21.5547,27750.0
2013-04-11 15:40:00,33.71,33.71,33.65,33.67,45450.0,21.5547,21.5547,21.5164,21.5292,45450.0
2013-04-11 15:45:00,33.67,33.71,33.67,33.69,33000.0,21.5292,21.5547,21.5292,21.5419,33000.0
2013-04-11 15:50:00,33.69,33.73,33.69,33.69,71250.0,21.5419,21.5675,21.5419,21.5419,71250.0
2013-04-11 15:55:00,33.69,33.73,33.67,33.71,145050.0,21.5419,21.5675,21.5292,21.5547,145050.0
2013-04-12 09:30:00,33.71,33.71,33.4,33.43,108600.0,21.5547,21.5547,21.3565,21.3757,108600.0
2013-04-12 09:35:00,33.43,33.62,33.43,33.57,31950.0,21.3757,21.4972,21.3757,21.4652,31950.0
2013-04-12 09:40:00,33.59,33.59,33.5,33.51,29250.0,21.478,21.478,21.4205,21.4269,29250.0
2013-04-12 09:45:00,33.53,33.62,33.53,33.61,19050.0,21.4396,21.4972,21.4396,21.4908,19050.0
2013-04-12 09:50:00,33.61,33.64,33.47,33.51,34200.0,21.4908,21.51,21.4013,21.4269,34200.0
2013-04-12 09:55:00,33.49,33.49,33.37,33.37,34500.0,21.4141,21.4141,21.3373,21.3373,34500.0
2013-04-12 10:00:00,33.37,33.42,33.36,33.37,54150.0,21.3373,21.3693,21.3309,21.3373,54150.0
2013-04-12 10:05:00,33.37,33.37,33.33,33.35,56250.0,21.3373,21.3373,21.3118,21.3245,56250.0
2013-04-12 10:10:00,33.35,33.39,33.35,33.37,36300.0,21.3245,21.3501,21.3245,21.3373,36300.0
2013-04-12 10:15:00,33.37,33.37,33.27,33.27,29700.0,21.3373,21.3373,21.2734,21.2734,29700.0
2013-04-12 10:20:00,33.27,33.32,33.27,33.3,17700.0,21.2734,21.3054,21.2734,21.2926,17700.0
2013-04-12 10:25:00,33.3,33.31,33.27,33.29,26550.0,21.2926,21.299,21.2734,21.2862,26550.0
2013-04-12 10:30:00,33.29,33.31,33.27,33.31,24000.0,21.2862,21.299,21.2734,21.299,24000.0
2013-04-12 10:35:00,33.3,33.31,33.26,33.29,25950.0,21.2926,21.299,21.267,21.2862,25950.0
2013-04-12 10:40:00,33.29,33.31,33.26,33.26,14550.0,21.2862,21.299,21.267,21.267,14550.0
2013-04-12 10:45:00,33.26,33.26,33.13,33.17,53850.0,21.267,21.267,21.1839,21.2095,53850.0
2013-04-12 10:50:00,33.17,33.22,33.17,33.18,53400.0,21.2095,21.2414,21.2095,21.2158,53400.0
2013-04-12 10:55:00,33.18,33.19,33.13,33.16,37350.0,21.2158,21.2222,21.1839,21.2031,37350.0
2013-04-12 11:00:00,33.16,33.17,33.11,33.11,50550.0,21.2031,21.2095,21.1711,21.1711,50550.0
2013-04-12 11:05:00,33.12,33.13,33.07,33.09,79350.0,21.1775,21.1839,21.1455,21.1583,79350.0
2013-04-12 11:10:00,33.09,33.14,33.09,33.13,38850.0,21.1583,21.1903,21.1583,21.1839,38850.0
2013-04-12 11:15:00,33.13,33.15,33.11,33.15,37800.0,21.1839,21.1967,21.1711,21.1967,37800.0
2013-04-12 11:20:00,33.15,33.15,33.11,33.11,40650.0,21.1967,21.1967,21.1711,21.1711,40650.0
2013-04-12 11:25:00,33.11,33.15,33.1,33.13,63300.0,21.1711,21.1967,21.1647,21.1839,63300.0
2013-04-12 11:30:00,33.13,33.14,33.11,33.13,47250.0,21.1839,21.1903,21.1711,21.1839,47250.0
2013-04-12 11:35:00,33.13,33.15,33.13,33.13,48600.0,21.1839,21.1967,21.1839,21.1839,48600.0
2013-04-12 11:40:00,33.13,33.14,33.11,33.11,72600.0,21.1839,21.1903,21.1711,21.1711,72600.0
2013-04-12 11:45:00,33.11,33.17,33.11,33.14,32250.0,21.1711,21.2095,21.1711,21.1903,32250.0
2013-04-12 11:50:00,33.13,33.23,33.13,33.23,36000.0,21.1839,21.2478,21.1839,21.2478,36000.0
2013-04-12 11:55:00,33.24,33.26,33.23,33.23,9600.0,21.2542,21.267,21.2478,21.2478,9600.0
2013-04-12 12:00:00,33.24,33.25,33.2,33.2,17700.0,21.2542,21.2606,21.2286,21.2286,17700.0
2013-04-12 12:05:00,33.2,33.21,33.18,33.19,27600.0,21.2286,21.235,21.2158,21.2222,27600.0
2013-04-12 12:10:00,33.19,33.19,33.17,33.17,16650.0,21.2222,21.2222,21.2095,21.2095,16650.0
2013-04-12 12:15:00,33.17,33.19,33.17,33.17,6900.0,21.2095,21.2222,21.2095,21.2095,6900.0
2013-04-12 12:20:00,33.17,33.2,33.17,33.18,25500.0,21.2095,21.2286,21.2095,21.2158,25500.0
2013-04-12 12:25:00,33.18,33.21,33.18,33.19,19050.0,21.2158,21.235,21.2158,21.2222,19050.0
2013-04-12 12:30:00,33.19,33.24,33.19,33.24,24900.0,21.2222,21.2542,21.2222,21.2542,24900.0
2013-04-12 12:35:00,33.24,33.26,33.23,33.25,28650.0,21.2542,21.267,21.2478,21.2606,28650.0
2013-04-12 12:40:00,33.25,33.35,33.24,33.35,59250.0,21.2606,21.3245,21.2542,21.3245,59250.0
2013-04-12 12:45:00,33.35,33.35,33.31,33.31,17700.0,21.3245,21.3245,21.299,21.299,17700.0
2013-04-12 12:50:00,33.32,33.36,33.3,33.36,9600.0,21.3054,21.3309,21.2926,21.3309,9600.0
2013-04-12 12:55:00,33.37,33.37,33.34,33.35,5850.0,21.3373,21.3373,21.3182,21.3245,5850.0
2013-04-12 13:00:00,33.35,33.42,33.35,33.39,17700.0,21.3245,21.3693,21.3245,21.3501,17700.0
2013-04-12 13:05:00,33.39,33.45,33.37,33.44,17850.0,21.3501,21.3885,21.3373,21.3821,17850.0
2013-04-12 13:10:00,33.43,33.44,33.41,33.41,11850.0,21.3757,21.3821,21.3629,21.3629,11850.0
2013-04-12 13:15:00,33.41,33.41,33.39,33.39,6750.0,21.3629,21.3629,21.3501,21.3501,6750.0
2013-04-12 13:20:00,33.37,33.41,33.37,33.41,6300.0,21.3373,21.3629,21.3373,21.3629,6300.0
2013-04-12 13:25:00,33.41,33.41,33.36,33.38,9900.0,21.3629,21.3629,21.3309,21.3437,9900.0
2013-04-12 13:30:00,33.38,33.38,33.33,33.34,24900.0,21.3437,21.3437,21.3118,21.3182,24900.0
2013-04-12 13:35:00,33.33,33.35,33.33,33.33,18000.0,21.3118,21.3245,21.3118,21.3118,18000.0
2013-04-12 13:40:00,33.34,33.38,33.34,33.37,14250.0,21.3182,21.3437,21.3182,21.3373,14250.0
2013-04-12 13:45:00,33.37,33.41,33.35,33.36,32250.0,21.3373,21.3629,21.3245,21.3309,32250.0
2013-04-12 13:50:00,33.37,33.37,33.33,33.33,16050.0,21.3373,21.3373,21.3118,21.3118,16050.0
2013-04-12 13:55:00,33.33,33.37,33.33,33.37,15300.0,21.3118,21.3373,21.3118,21.3373,15300.0
2013-04-12 14:00:00,33.37,33.38,33.34,33.34,23400.0,21.3373,21.3437,21.3182,21.3182,23400.0
2013-04-12 14:05:00,33.34,33.37,33.34,33.35,27300.0,21.3182,21.3373,21.3182,21.3245,27300.0
2013-04-12 14:10:00,33.35,33.35,33.35,33.35,7500.0,21.3245,21.3245,21.3245,21.3245,7500.0
2013-04-12 14:15:00,33.36,33.37,33.33,33.33,16800.0,21.3309,21.3373,21.3118,21.3118,16800.0
2013-04-12 14:20:00,33.33,33.33,33.32,33.32,16200.0,21.3118,21.3118,21.3054,21.3054,16200.0
2013-04-12 14:25:00,33.31,33.32,33.29,33.29,15900.0,21.299,21.3054,21.2862,21.2862,15900.0
2013-04-12 14:30:00,33.29,33.3,33.29,33.29,20400.0,21.2862,21.2926,21.2862,21.2862,20400.0
2013-04-12 14:35:00,33.29,33.31,33.28,33.29,19500.0,21.2862,21.299,21.2798,21.2862,19500.0
2013-04-12 14:40:00,33.29,33.31,33.28,33.29,22500.0,21.2862,21.299,21.2798,21.2862,22500.0
2013-04-12 14:45:00,33.29,33.29,33.27,33.28,12750.0,21.2862,21.2862,21.2734,21.2798,12750.0
2013-04-12 14:50:00,33.28,33.28,33.26,33.27,19350.0,21.2798,21.2798,21.267,21.2734,19350.0
2013-04-12 14:55:00,33.27,33.28,33.27,33.27,16500.0,21.2734,21.2798,21.2734,21.2734,16500.0
2013-04-12 15:00:00,33.27,33.31,33.27,33.31,17850.0,21.2734,21.299,21.2734,21.299,17850.0
2013-04-12 15:05:00,33.31,33.33,33.3,33.33,45300.0,21.299,21.3118,21.2926,21.3118,45300.0
2013-04-12 15:10:00,33.33,33.39,33.33,33.37,21300.0,21.3118,21.3501,21.3118,21.3373,21300.0
2013-04-12 15:15:00,33.38,33.44,33.37,33.41,42600.0,21.3437,21.3821,21.3373,21.3629,42600.0
2013-04-12 15:20:00,33.41,33.43,33.4,33.41,26100.0,21.3629,21.3757,21.3565,21.3629,26100.0
2013-04-12 15:25:00,33.41,33.41,33.39,33.41,27900.0,21.3629,21.3629,21.3501,21.3629,27900.0
2013-04-12 15:30:00,33.41,33.44,33.41,33.43,42750.0,21.3629,21.3821,21.3629,21.3757,42750.0
2013-04-12 15:35:00,33.43,33.43,33.41,33.43,26100.0,21.3757,21.3757,21.3629,21.3757,26100.0
2013-04-12 15:40:00,33.43,33.47,33.43,33.45,23850.0,21.3757,21.4013,21.3757,21.3885,23850.0
2013-04-12 15:45:00,33.45,33.46,33.43,33.46,58950.0,21.3885,21.3949,21.3757,21.3949,58950.0
2013-04-12 15:50:00,33.46,33.48,33.43,33.45,118800.0,21.3949,21.4077,21.3757,21.3885,118800.0
2013-04-12 15:55:00,33.45,33.5,33.39,33.49,216750.0,21.3885,21.4205,21.3501,21.4141,216750.0
2013-04-15 09:30:00,33.33,33.35,33.21,33.26,93300.0,21.3118,21.3245,21.235,21.267,93300.0
2013-04-15 09:35:00,33.26,33.31,33.23,33.27,42600.0,21.267,21.299,21.2478,21.2734,42600.0
2013-04-15 09:40:00,33.27,33.27,33.16,33.16,52200.0,21.2734,21.2734,21.2031,21.2031,52200.0
2013-04-15 09:45:00,33.17,33.17,33.06,33.06,96600.0,21.2095,21.2095,21.1391,21.1391,96600.0
2013-04-15 09:50:00,33.04,33.05,33.03,33.03,45300.0,21.1263,21.1327,21.1199,21.1199,45300.0
2013-04-15 09:55:00,33.03,33.05,33.02,33.05,71100.0,21.1199,21.1327,21.1135,21.1327,71100.0
2013-04-15 10:00:00,33.05,33.05,32.93,32.93,61500.0,21.1327,21.1327,21.056,21.056,61500.0
2013-04-15 10:05:00,32.95,32.96,32.83,32.85,74400.0,21.0688,21.0752,20.992,21.0048,74400.0
2013-04-15 10:10:00,32.84,32.85,32.81,32.84,51000.0,20.9984,21.0048,20.9793,20.9984,51000.0
2013-04-15 10:15:00,32.84,32.85,32.83,32.84,89400.0,20.9984,21.0048,20.992,20.9984,89400.0
2013-04-15 10:20:00,32.83,32.84,32.79,32.82,80400.0,20.992,20.9984,20.9665,20.9857,80400.0
2013-04-15 10:25:00,32.82,32.85,32.8,32.83,45000.0,20.9857,21.0048,20.9729,20.992,45000.0
2013-04-15 10:30:00,32.82,32.82,32.79,32.81,63600.0,20.9857,20.9857,20.9665,20.9793,63600.0
2013-04-15 10:35:00,32.81,32.81,32.74,32.77,123000.0,20.9793,20.9793,20.9345,20.9537,123000.0
2013-04-15 10:40:00,32.77,32.79,32.73,32.78,116100.0,20.9537,20.9665,20.9281,20.9601,116100.0
2013-04-15 10:45:00,32.78,32.78,32.74,32.76,57900.0,20.9601,20.9601,20.9345,20.9473,57900.0
2013-04-15 10:50:00,32.75,32.77,32.71,32.73,78600.0,20.9409,20.9537,20.9153,20.9281,78600.0
2013-04-15 10:55:00,32.71,32.75,32.71,32.73,66000.0,20.9153,20.9409,20.9153,20.9281,66000.0
2013-04-15 11:00:00,32.73,32.73,32.69,32.69,80400.0,20.9281,20.9281,20.9025,20.9025,80400.0
2013-04-15 11:05:00,32.7,32.71,32.67,32.67,60000.0,20.9089,20.9153,20.8897,20.8897,60000.0
2013-04-15 11:10:00,32.67,32.69,32.67,32.69,43500.0,20.8897,20.9025,20.8897,20.9025,43500.0
2013-04-15 11:15:00,32.68,32.68,32.63,32.63,114300.0,20.8961,20.8961,20.8642,20.8642,114300.0
2013-04-15 11:20:00,32.64,32.68,32.64,32.65,44100.0,20.8706,20.8961,20.8706,20.877,44100.0
2013-04-15 11:25:00,32.65,32.66,32.64,32.65,48000.0,20.877,20.8833,20.8706,20.877,48000.0
2013-04-15 11:30:00,32.65,32.68,32.64,32.67,74100.0,20.877,20.8961,20.8706,20.8897,74100.0
2013-04-15 11:35:00,32.67,32.71,32.67,32.71,36600.0,20.8897,20.9153,20.8897,20.9153,36600.0
2013-04-15 11:40:00,32.72,32.72,32.71,32.71,33900.0,20.9217,20.9217,20.9153,20.9153,33900.0
2013-04-15 11:45:00,32.71,32.71,32.65,32.65,71400.0,20.9153,20.9153,20.877,20.877,71400.0
2013-04-15 11:50:00,32.65,32.66,32.6,32.6,36900.0,20.877,20.8833,20.845,20.845,36900.0
2013-04-15 11:55:00,32.6,32.61,32.57,32.59,73200.0,20.845,20.8514,20.8258,20.8386,73200.0
2013-04-15 12:00:00,32.59,32.6,32.54,32.55,53700.0,20.8386,20.845,20.8066,20.813,53700.0
2013-04-15 12:05:00,32.56,32.58,32.55,32.57,33600.0,20.8194,20.8322,20.813,20.8258,33600.0
2013-04-15 12:10:00,32.57,32.63,32.57,32.63,26400.0,20.8258,20.8642,20.8258,20.8642,26400.0
2013-04-15 12:15:00,32.63,32.64,32.63,32.63,15900.0,20.8642,20.8706,20.8642,20.8642,15900.0
2013-04-15 12:20:00,32.63,32.63,32.61,32.61,21900.0,20.8642,20.8642,20.8514,20.8514,21900.0
2013-04-15 12:25:00,32.61,32.61,32.57,32.59,61500.0,20.8514,20.8514,20.8258,20.8386,61500.0
2013-04-15 12:30:00,32.59,32.59,32.52,32.52,71100.0,20.8386,20.8386,20.7938,20.7938,71100.0
2013-04-15 12:35:00,32.51,32.52,32.47,32.52,57000.0,20.7874,20.7938,20.7619,20.7938,57000.0
2013-04-15 12:40:00,32.53,32.53,32.49,32.53,31200.0,20.8002,20.8002,20.7746,20.8002,31200.0
2013-04-15 12:45:00,32.51,32.52,32.47,32.5,48300.0,20.7874,20.7938,20.7619,20.781,48300.0
2013-04-15 12:50:00,32.51,32.52,32.42,32.42,61200.0,20.7874,20.7938,20.7299,20.7299,61200.0
2013-04-15 12:55:00,32.42,32.47,32.42,32.47,81300.0,20.7299,20.7619,20.7299,20.7619,81300.0
2013-04-15 13:00:00,32.47,32.47,32.43,32.46,39300.0,20.7619,20.7619,20.7363,20.7555,39300.0
2013-04-15 13:05:00,32.47,32.47,32.39,32.44,60900.0,20.7619,20.7619,20.7107,20.7427,60900.0
2013-04-15 13:10:00,32.45,32.45,32.43,32.43,53100.0,20.7491,20.7491,20.7363,20.7363,53100.0
2013-04-15 13:15:00,32.43,32.44,32.38,32.39,48600.0,20.7363,20.7427,20.7043,20.7107,48600.0
2013-04-15 13:20:00,32.39,32.4,32.39,32.39,49500.0,20.7107,20.7171,20.7107,20.7107,49500.0
2013-04-15 13:25:00,32.39,32.39,32.37,32.37,67200.0,20.7107,20.7107,20.6979,20.6979,67200.0
2013-04-15 13:30:00,32.37,32.39,32.36,32.39,27600.0,20.6979,20.7107,20.6915,20.7107,27600.0
2013-04-15 13:35:00,32.39,32.41,32.38,32.41,48000.0,20.7107,20.7235,20.7043,20.7235,48000.0
2013-04-15 13:40:00,32.41,32.43,32.37,32.37,72300.0,20.7235,20.7363,20.6979,20.6979,72300.0
2013-04-15 13:45:00,32.38,32.4,32.37,32.39,42300.0,20.7043,20.7171,20.6979,20.7107,42300.0
2013-04-15 13:50:00,32.39,32.41,32.39,32.39,42600.0,20.7107,20.7235,20.7107,20.7107,42600.0
2013-04-15 13:55:00,32.39,32.41,32.35,32.35,72300.0,20.7107,20.7235,20.6851,20.6851,72300.0
2013-04-15 14:00:00,32.35,32.36,32.29,32.29,79200.0,20.6851,20.6915,20.6468,20.6468,79200.0
2013-04-15 14:05:00,32.29,32.3,32.27,32.29,87000.0,20.6468,20.6532,20.634,20.6468,87000.0
2013-04-15 14:10:00,32.29,32.29,32.21,32.23,99600.0,20.6468,20.6468,20.5956,20.6084,99600.0
2013-04-15 14:15:00,32.23,32.25,32.2,32.21,45000.0,20.6084,20.6212,20.5892,20.5956,45000.0
2013-04-15 14:20:00,32.21,32.25,32.21,32.23,108600.0,20.5956,20.6212,20.5956,20.6084,108600.0
2013-04-15 14:25:00,32.23,32.23,32.19,32.2,64200.0,20.6084,20.6084,20.5828,20.5892,64200.0
2013-04-15 14:30:00,32.2,32.23,32.2,32.21,50700.0,20.5892,20.6084,20.5892,20.5956,50700.0
2013-04-15 14:35:00,32.21,32.24,32.21,32.23,129300.0,20.5956,20.6148,20.5956,20.6084,129300.0
2013-04-15 14:40:00,32.23,32.31,32.22,32.31,81900.0,20.6084,20.6596,20.602,20.6596,81900.0
2013-04-15 14:45:00,32.31,32.36,32.3,32.32,102300.0,20.6596,20.6915,20.6532,20.6659,102300.0
2013-04-15 14:50:00,32.32,32.34,32.3,32.32,71700.0,20.6659,20.6787,20.6532,20.6659,71700.0
2013-04-15 14:55:00,32.32,32.33,32.16,32.19,181800.0,20.6659,20.6723,20.5636,20.5828,181800.0
2013-04-15 15:00:00,32.19,32.27,32.13,32.25,162900.0,20.5828,20.634,20.5445,20.6212,162900.0
2013-04-15 15:05:00,32.25,32.25,32.13,32.18,131100.0,20.6212,20.6212,20.5445,20.5764,131100.0
2013-04-15 15:10:00,32.18,32.2,32.11,32.17,133500.0,20.5764,20.5892,20.5317,20.57,133500.0
2013-04-15 15:15:00,32.17,32.21,32.15,32.19,121500.0,20.57,20.5956,20.5572,20.5828,121500.0
2013-04-15 15:20:00,32.19,32.21,32.15,32.17,123900.0,20.5828,20.5956,20.5572,20.57,123900.0
2013-04-15 15:25:00,32.17,32.17,32.11,32.11,97800.0,20.57,20.57,20.5317,20.5317,97800.0
2013-04-15 15:30:00,32.11,32.13,32.05,32.05,156000.0,20.5317,20.5445,20.4933,20.4933,156000.0
2013-04-15 15:35:00,32.05,32.05,31.96,32.0,174300.0,20.4933,20.4933,20.4358,20.4613,174300.0
2013-04-15 15:40:00,32.0,32.04,32.0,32.03,181800.0,20.4613,20.4869,20.4613,20.4805,181800.0
2013-04-15 15:45:00,32.03,32.1,32.03,32.05,215100.0,20.4805,20.5253,20.4805,20.4933,215100.0
2013-04-15 15:50:00,32.05,32.1,32.04,32.08,284700.0,20.4933,20.5253,20.4869,20.5125,284700.0
2013-04-15 15:55:00,32.09,32.09,31.99,32.01,625800.0,20.5189,20.5189,20.4549,20.4677,625800.0
2013-04-16 09:30:00,32.22,32.57,32.22,32.53,44400.0,20.602,20.8258,20.602,20.8002,44400.0
2013-04-16 09:35:00,32.53,32.61,32.45,32.58,33000.0,20.8002,20.8514,20.7491,20.8322,33000.0
2013-04-16 09:40:00,32.57,32.59,32.49,32.49,27450.0,20.8258,20.8386,20.7746,20.7746,27450.0
2013-04-16 09:45:00,32.49,32.5,32.35,32.4,21900.0,20.7746,20.781,20.6851,20.7171,21900.0
2013-04-16 09:50:00,32.38,32.45,32.35,32.37,17850.0,20.7043,20.7491,20.6851,20.6979,17850.0
2013-04-16 09:55:00,32.38,32.41,32.32,32.4,14250.0,20.7043,20.7235,20.6659,20.7171,14250.0
2013-04-16 10:00:00,32.39,32.49,32.35,32.37,24750.0,20.7107,20.7746,20.6851,20.6979,24750.0
2013-04-16 10:05:00,32.37,32.43,32.36,32.41,35550.0,20.6979,20.7363,20.6915,20.7235,35550.0
2013-04-16 10:10:00,32.4,32.41,32.33,32.34,21900.0,20.7171,20.7235,20.6723,20.6787,21900.0
2013-04-16 10:15:00,32.34,32.35,32.23,32.23,24300.0,20.6787,20.6851,20.6084,20.6084,24300.0
2013-04-16 10:20:00,32.24,32.27,32.21,32.24,34650.0,20.6148,20.634,20.5956,20.6148,34650.0
2013-04-16 10:25:00,32.25,32.25,32.2,32.2,17550.0,20.6212,20.6212,20.5892,20.5892,17550.0
2013-04-16 10:30:00,32.19,32.27,32.19,32.21,12600.0,20.5828,20.634,20.5828,20.5956,12600.0
2013-04-16 10:35:00,32.21,32.23,32.19,32.22,18900.0,20.5956,20.6084,20.5828,20.602,18900.0
2013-04-16 10:40:00,32.22,32.23,32.18,32.19,21150.0,20.602,20.6084,20.5764,20.5828,21150.0
2013-04-16 10:45:00,32.18,32.23,32.13,32.18,36750.0,20.5764,20.6084,20.5445,20.5764,36750.0
2013-04-16 10:50:00,32.19,32.21,32.13,32.15,24000.0,20.5828,20.5956,20.5445,20.5572,24000.0
2013-04-16 10:55:00,32.15,32.16,32.13,32.13,20700.0,20.5572,20.5636,20.5445,20.5445,20700.0
2013-04-16 11:00:00,32.13,32.14,32.07,32.13,34050.0,20.5445,20.5509,20.5061,20.5445,34050.0
2013-04-16 11:05:00,32.13,32.13,32.07,32.13,20400.0,20.5445,20.5445,20.5061,20.5445,20400.0
2013-04-16 11:10:00,32.14,32.22,32.14,32.22,30900.0,20.5509,20.602,20.5509,20.602,30900.0
2013-04-16 11:15:00,32.23,32.31,32.22,32.29,27900.0,20.6084,20.6596,20.602,20.6468,27900.0
2013-04-16 11:20:00,32.29,32.31,32.25,32.27,11100.0,20.6468,20.6596,20.6212,20.634,11100.0
2013-04-16 11:25:00,32.26,32.26,32.21,32.26,9600.0,20.6276,20.6276,20.5956,20.6276,9600.0
2013-04-16 11:30:00,32.28,32.31,32.27,32.29,20400.0,20.6404,20.6596,20.634,20.6468,20400.0
2013-04-16 11:35:00,32.29,32.31,32.28,32.29,9000.0,20.6468,20.6596,20.6404,20.6468,9000.0
2013-04-16 11:40:00,32.29,32.35,32.27,32.33,13050.0,20.6468,20.6851,20.634,20.6723,13050.0
2013-04-16 11:45:00,32.34,32.36,32.33,32.35,15300.0,20.6787,20.6915,20.6723,20.6851,15300.0
2013-04-16 11:50:00,32.35,32.43,32.35,32.43,24000.0,20.6851,20.7363,20.6851,20.7363,24000.0
2013-04-16 11:55:00,32.44,32.44,32.35,32.37,12600.0,20.7427,20.7427,20.6851,20.6979,12600.0
2013-04-16 12:00:00,32.38,32.4,32.35,32.35,11400.0,20.7043,20.7171,20.6851,20.6851,11400.0
2013-04-16 12:05:00,32.34,32.35,32.31,32.31,8700.0,20.6787,20.6851,20.6596,20.6596,8700.0
2013-04-16 12:10:00,32.32,32.32,32.26,32.29,22200.0,20.6659,20.6659,20.6276,20.6468,22200.0
2013-04-16 12:15:00,32.29,32.31,32.29,32.29,10500.0,20.6468,20.6596,20.6468,20.6468,10500.0
2013-04-16 12:20:00,32.29,32.31,32.29,32.29,10050.0,20.6468,20.6596,20.6468,20.6468,10050.0
2013-04-16 12:25:00,32.3,32.33,32.3,32.32,35400.0,20.6532,20.6723,20.6532,20.6659,35400.0
2013-04-16 12:30:00,32.32,32.34,32.31,32.34,23100.0,20.6659,20.6787,20.6596,20.6787,23100.0
2013-04-16 12:35:00,32.34,32.35,32.3,32.3,9300.0,20.6787,20.6851,20.6532,20.6532,9300.0
2013-04-16 12:40:00,32.3,32.33,32.27,32.27,10800.0,20.6532,20.6723,20.634,20.634,10800.0
2013-04-16 12:45:00,32.28,32.31,32.27,32.31,10050.0,20.6404,20.6596,20.634,20.6596,10050.0
2013-04-16 12:50:00,32.31,32.35,32.31,32.35,36750.0,20.6596,20.6851,20.6596,20.6851,36750.0
2013-04-16 12:55:00,32.34,32.39,32.34,32.37,13200.0,20.6787,20.7107,20.6787,20.6979,13200.0
2013-04-16 13:00:00,32.37,32.42,32.37,32.42,13650.0,20.6979,20.7299,20.6979,20.7299,13650.0
2013-04-16 13:05:00,32.42,32.46,32.42,32.43,9150.0,20.7299,20.7555,20.7299,20.7363,9150.0
2013-04-16 13:10:00,32.43,32.44,32.41,32.41,7950.0,20.7363,20.7427,20.7235,20.7235,7950.0
2013-04-16 13:15:00,32.41,32.45,32.41,32.43,14400.0,20.7235,20.7491,20.7235,20.7363,14400.0
2013-04-16 13:20:00,32.43,32.43,32.42,32.42,7650.0,20.7363,20.7363,20.7299,20.7299,7650.0
2013-04-16 13:25:00,32.42,32.44,32.4,32.41,49950.0,20.7299,20.7427,20.7171,20.7235,49950.0
2013-04-16 13:30:00,32.41,32.47,32.41,32.43,14250.0,20.7235,20.7619,20.7235,20.7363,14250.0
2013-04-16 13:35:00,32.43,32.43,32.4,32.4,7500.0,20.7363,20.7363,20.7171,20.7171,7500.0
2013-04-16 13:40:00,32.4,32.41,32.38,32.38,9750.0,20.7171,20.7235,20.7043,20.7043,9750.0
2013-04-16 13:45:00,32.38,32.39,32.35,32.35,18600.0,20.7043,20.7107,20.6851,20.6851,18600.0
2013-04-16 13:50:00,32.35,32.35,32.32,32.32,20250.0,20.6851,20.6851,20.6659,20.6659,20250.0
2013-04-16 13:55:00,32.32,32.35,32.32,32.34,12600.0,20.6659,20.6851,20.6659,20.6787,12600.0
2013-04-16 14:00:00,32.35,32.36,32.34,32.36,18000.0,20.6851,20.6915,20.6787,20.6915,18000.0
2013-04-16 14:05:00,32.36,32.39,32.36,32.39,13050.0,20.6915,20.7107,20.6915,20.7107,13050.0
2013-04-16 14:10:00,32.39,32.4,32.36,32.4,16200.0,20.7107,20.7171,20.6915,20.7171,16200.0
2013-04-16 14:15:00,32.39,32.39,32.35,32.35,13050.0,20.7107,20.7107,20.6851,20.6851,13050.0
2013-04-16 14:20:00,32.36,32.39,32.36,32.38,11700.0,20.6915,20.7107,20.6915,20.7043,11700.0
2013-04-16 14:25:00,32.37,32.37,32.33,32.37,20250.0,20.6979,20.6979,20.6723,20.6979,20250.0
2013-04-16 14:30:00,32.36,32.37,32.33,32.35,13650.0,20.6915,20.6979,20.6723,20.6851,13650.0
2013-04-16 14:35:00,32.35,32.37,32.33,32.37,73950.0,20.6851,20.6979,20.6723,20.6979,73950.0
2013-04-16 14:40:00,32.37,32.41,32.37,32.38,18900.0,20.6979,20.7235,20.6979,20.7043,18900.0
2013-04-16 14:45:00,32.38,32.41,32.36,32.4,13050.0,20.7043,20.7235,20.6915,20.7171,13050.0
2013-04-16 14:50:00,32.4,32.41,32.38,32.39,14550.0,20.7171,20.7235,20.7043,20.7107,14550.0
2013-04-16 14:55:00,32.39,32.39,32.31,32.31,17700.0,20.7107,20.7107,20.6596,20.6596,17700.0
2013-04-16 15:00:00,32.31,32.34,32.31,32.31,25050.0,20.6596,20.6787,20.6596,20.6596,25050.0
2013-04-16 15:05:00,32.32,32.35,32.32,32.33,23400.0,20.6659,20.6851,20.6659,20.6723,23400.0
2013-04-16 15:10:00,32.32,32.35,32.32,32.34,12450.0,20.6659,20.6851,20.6659,20.6787,12450.0
2013-04-16 15:15:00,32.35,32.43,32.35,32.37,38400.0,20.6851,20.7363,20.6851,20.6979,38400.0
2013-04-16 15:20:00,32.36,32.38,32.36,32.38,16350.0,20.6915,20.7043,20.6915,20.7043,16350.0
2013-04-16 15:25:00,32.39,32.41,32.37,32.4,21900.0,20.7107,20.7235,20.6979,20.7171,21900.0
2013-04-16 15:30:00,32.39,32.41,32.38,32.38,21750.0,20.7107,20.7235,20.7043,20.7043,21750.0
2013-04-16 15:35:00,32.39,32.45,32.38,32.43,22650.0,20.7107,20.7491,20.7043,20.7363,22650.0
2013-04-16 15:40:00,32.43,32.47,32.43,32.46,33750.0,20.7363,20.7619,20.7363,20.7555,33750.0
2013-04-16 15:45:00,32.46,32.46,32.43,32.43,30150.0,20.7555,20.7555,20.7363,20.7363,30150.0
2013-04-16 15:50:00,32.43,32.45,32.41,32.44,49050.0,20.7363,20.7491,20.7235,20.7427,49050.0
2013-04-16 15:55:00,32.44,32.49,32.41,32.43,133200.0,20.7427,20.7746,20.7235,20.7363,133200.0
2013-04-17 09:30:00,32.03,32.16,31.86,32.13,117300.0,20.4805,20.5636,20.3718,20.5445,117300.0
2013-04-17 09:35:00,32.13,32.13,31.91,31.91,76500.0,20.5445,20.5445,20.4038,20.4038,76500.0
2013-04-17 09:40:00,31.91,31.92,31.84,31.92,69900.0,20.4038,20.4102,20.359,20.4102,69900.0
2013-04-17 09:45:00,31.97,32.11,31.93,32.07,30300.0,20.4422,20.5317,20.4166,20.5061,30300.0
2013-04-17 09:50:00,32.07,32.12,31.97,32.01,57600.0,20.5061,20.5381,20.4422,20.4677,57600.0
2013-04-17 09:55:00,32.01,32.03,31.94,31.95,50700.0,20.4677,20.4805,20.423,20.4294,50700.0
2013-04-17 10:00:00,31.95,32.01,31.91,31.91,120600.0,20.4294,20.4677,20.4038,20.4038,120600.0
2013-04-17 10:05:00,31.92,31.96,31.84,31.88,99900.0,20.4102,20.4358,20.359,20.3846,99900.0
2013-04-17 10:10:00,31.89,31.91,31.8,31.81,70200.0,20.391,20.4038,20.3335,20.3398,70200.0
2013-04-17 10:15:00,31.82,31.83,31.69,31.71,157200.0,20.3462,20.3526,20.2631,20.2759,157200.0
2013-04-17 10:20:00,31.69,31.73,31.66,31.73,102300.0,20.2631,20.2887,20.2439,20.2887,102300.0
2013-04-17 10:25:00,31.73,31.81,31.71,31.78,69000.0,20.2887,20.3398,20.2759,20.3207,69000.0
2013-04-17 10:30:00,31.77,31.79,31.72,31.78,92700.0,20.3143,20.3271,20.2823,20.3207,92700.0
2013-04-17 10:35:00,31.77,31.8,31.73,31.73,51000.0,20.3143,20.3335,20.2887,20.2887,51000.0
2013-04-17 10:40:00,31.73,31.75,31.69,31.7,107400.0,20.2887,20.3015,20.2631,20.2695,107400.0
2013-04-17 10:45:00,31.7,31.75,31.65,31.65,69000.0,20.2695,20.3015,20.2375,20.2375,69000.0
2013-04-17 10:50:00,31.65,31.67,31.57,31.58,72000.0,20.2375,20.2503,20.1864,20.1928,72000.0
2013-04-17 10:55:00,31.59,31.59,31.52,31.52,53400.0,20.1992,20.1992,20.1544,20.1544,53400.0
2013-04-17 11:00:00,31.53,31.61,31.53,31.61,57600.0,20.1608,20.212,20.1608,20.212,57600.0
2013-04-17 11:05:00,31.63,31.65,31.51,31.56,61800.0,20.2247,20.2375,20.148,20.18,61800.0
2013-04-17 11:10:00,31.55,31.57,31.55,31.57,33900.0,20.1736,20.1864,20.1736,20.1864,33900.0
2013-04-17 11:15:00,31.58,31.67,31.56,31.67,86400.0,20.1928,20.2503,20.18,20.2503,86400.0
2013-04-17 11:20:00,31.68,31.74,31.67,31.7,164100.0,20.2567,20.2951,20.2503,20.2695,164100.0
2013-04-17 11:25:00,31.69,31.76,31.67,31.72,83700.0,20.2631,20.3079,20.2503,20.2823,83700.0
2013-04-17 11:30:00,31.72,31.75,31.63,31.65,46500.0,20.2823,20.3015,20.2247,20.2375,46500.0
2013-04-17 11:35:00,31.65,31.71,31.63,31.69,150300.0,20.2375,20.2759,20.2247,20.2631,150300.0
2013-04-17 11:40:00,31.69,31.69,31.66,31.69,46800.0,20.2631,20.2631,20.2439,20.2631,46800.0
2013-04-17 11:45:00,31.69,31.69,31.61,31.63,64200.0,20.2631,20.2631,20.212,20.2247,64200.0
2013-04-17 11:50:00,31.63,31.69,31.63,31.67,22800.0,20.2247,20.2631,20.2247,20.2503,22800.0
2013-04-17 11:55:00,31.67,31.67,31.63,31.65,35400.0,20.2503,20.2503,20.2247,20.2375,35400.0
2013-04-17 12:00:00,31.65,31.68,31.61,31.61,65400.0,20.2375,20.2567,20.212,20.212,65400.0
2013-04-17 12:05:00,31.63,31.65,31.58,31.58,39000.0,20.2247,20.2375,20.1928,20.1928,39000.0
2013-04-17 12:10:00,31.59,31.63,31.57,31.57,78300.0,20.1992,20.2247,20.1864,20.1864,78300.0
2013-04-17 12:15:00,31.57,31.57,31.51,31.51,88200.0,20.1864,20.1864,20.148,20.148,88200.0
2013-04-17 12:20:00,31.53,31.57,31.48,31.57,48000.0,20.1608,20.1864,20.1288,20.1864,48000.0
2013-04-17 12:25:00,31.55,31.55,31.47,31.49,62400.0,20.1736,20.1736,20.1224,20.1352,62400.0
2013-04-17 12:30:00,31.5,31.57,31.5,31.55,57000.0,20.1416,20.1864,20.1416,20.1736,57000.0
2013-04-17 12:35:00,31.54,31.55,31.51,31.53,39300.0,20.1672,20.1736,20.148,20.1608,39300.0
2013-04-17 12:40:00,31.53,31.53,31.42,31.44,113700.0,20.1608,20.1608,20.0905,20.1033,113700.0
2013-04-17 12:45:00,31.46,31.51,31.45,31.45,33300.0,20.116,20.148,20.1097,20.1097,33300.0
2013-04-17 12:50:00,31.46,31.5,31.41,31.5,59100.0,20.116,20.1416,20.0841,20.1416,59100.0
2013-04-17 12:55:00,31.48,31.55,31.48,31.54,39600.0,20.1288,20.1736,20.1288,20.1672,39600.0
2013-04-17 13:00:00,31.54,31.55,31.51,31.55,74100.0,20.1672,20.1736,20.148,20.1736,74100.0
2013-04-17 13:05:00,31.55,31.55,31.52,31.52,22800.0,20.1736,20.1736,20.1544,20.1544,22800.0
2013-04-17 13:10:00,31.53,31.56,31.51,31.51,70200.0,20.1608,20.18,20.148,20.148,70200.0
2013-04-17 13:15:00,31.51,31.56,31.51,31.51,38700.0,20.148,20.18,20.148,20.148,38700.0
2013-04-17 13:20:00,31.51,31.59,31.49,31.59,72300.0,20.148,20.1992,20.1352,20.1992,72300.0
2013-04-17 13:25:00,31.59,31.62,31.57,31.57,50100.0,20.1992,20.2184,20.1864,20.1864,50100.0
2013-04-17 13:30:00,31.57,31.6,31.56,31.57,20100.0,20.1864,20.2056,20.18,20.1864,20100.0
2013-04-17 13:35:00,31.57,31.67,31.57,31.66,40800.0,20.1864,20.2503,20.1864,20.2439,40800.0
2013-04-17 13:40:00,31.67,31.68,31.65,31.68,83700.0,20.2503,20.2567,20.2375,20.2567,83700.0
2013-04-17 13:45:00,31.68,31.71,31.65,31.65,80100.0,20.2567,20.2759,20.2375,20.2375,80100.0
2013-04-17 13:50:00,31.65,31.72,31.65,31.65,55200.0,20.2375,20.2823,20.2375,20.2375,55200.0
2013-04-17 13:55:00,31.65,31.67,31.65,31.65,44100.0,20.2375,20.2503,20.2375,20.2375,44100.0
2013-04-17 14:00:00,31.65,31.66,31.61,31.63,75600.0,20.2375,20.2439,20.212,20.2247,75600.0
2013-04-17 14:05:00,31.63,31.72,31.63,31.69,81000.0,20.2247,20.2823,20.2247,20.2631,81000.0
2013-04-17 14:10:00,31.7,31.74,31.69,31.71,57300.0,20.2695,20.2951,20.2631,20.2759,57300.0
2013-04-17 14:15:00,31.71,31.72,31.64,31.64,52200.0,20.2759,20.2823,20.2311,20.2311,52200.0
2013-04-17 14:20:00,31.63,31.68,31.63,31.67,21000.0,20.2247,20.2567,20.2247,20.2503,21000.0
2013-04-17 14:25:00,31.67,31.73,31.64,31.68,92100.0,20.2503,20.2887,20.2311,20.2567,92100.0
2013-04-17 14:30:00,31.69,31.71,31.67,31.7,45900.0,20.2631,20.2759,20.2503,20.2695,45900.0
2013-04-17 14:35:00,31.7,31.73,31.66,31.67,61800.0,20.2695,20.2887,20.2439,20.2503,61800.0
2013-04-17 14:40:00,31.67,31.67,31.58,31.58,76200.0,20.2503,20.2503,20.1928,20.1928,76200.0
2013-04-17 14:45:00,31.58,31.61,31.58,31.59,78300.0,20.1928,20.212,20.1928,20.1992,78300.0
2013-04-17 14:50:00,31.58,31.61,31.55,31.59,66600.0,20.1928,20.212,20.1736,20.1992,66600.0
2013-04-17 14:55:00,31.59,31.66,31.59,31.63,97200.0,20.1992,20.2439,20.1992,20.2247,97200.0
2013-04-17 15:00:00,31.63,31.68,31.63,31.67,62100.0,20.2247,20.2567,20.2247,20.2503,62100.0
2013-04-17 15:05:00,31.67,31.71,31.65,31.68,79200.0,20.2503,20.2759,20.2375,20.2567,79200.0
2013-04-17 15:10:00,31.67,31.71,31.67,31.71,53400.0,20.2503,20.2759,20.2503,20.2759,53400.0
2013-04-17 15:15:00,31.71,31.77,31.71,31.71,153000.0,20.2759,20.3143,20.2759,20.2759,153000.0
2013-04-17 15:20:00,31.71,31.75,31.68,31.73,76500.0,20.2759,20.3015,20.2567,20.2887,76500.0
2013-04-17 15:25:00,31.74,31.76,31.7,31.71,82200.0,20.2951,20.3079,20.2695,20.2759,82200.0
2013-04-17 15:30:00,31.71,31.72,31.64,31.65,104400.0,20.2759,20.2823,20.2311,20.2375,104400.0
2013-04-17 15:35:00,31.65,31.68,31.63,31.65,144900.0,20.2375,20.2567,20.2247,20.2375,144900.0
2013-04-17 15:40:00,31.65,31.67,31.63,31.66,116700.0,20.2375,20.2503,20.2247,20.2439,116700.0
2013-04-17 15:45:00,31.66,31.74,31.64,31.71,186900.0,20.2439,20.2951,20.2311,20.2759,186900.0
2013-04-17 15:50:00,31.71,31.74,31.7,31.73,193500.0,20.2759,20.2951,20.2695,20.2887,193500.0
2013-04-17 15:55:00,31.73,31.78,31.7,31.7,618000.0,20.2887,20.3207,20.2695,20.2695,618000.0
2013-04-18 09:30:00,31.75,31.86,31.75,31.83,29400.0,20.3015,20.3718,20.3015,20.3526,29400.0
2013-04-18 09:35:00,31.82,31.84,31.54,31.59,42000.0,20.3462,20.359,20.1672,20.1992,42000.0
2013-04-18 09:40:00,31.57,31.71,31.57,31.68,15600.0,20.1864,20.2759,20.1864,20.2567,15600.0
2013-04-18 09:45:00,31.67,31.8,31.65,31.77,27000.0,20.2503,20.3335,20.2375,20.3143,27000.0
2013-04-18 09:50:00,31.77,31.78,31.71,31.73,15450.0,20.3143,20.3207,20.2759,20.2887,15450.0
2013-04-18 09:55:00,31.73,31.73,31.63,31.68,15750.0,20.2887,20.2887,20.2247,20.2567,15750.0
2013-04-18 10:00:00,31.67,31.67,31.44,31.5,53550.0,20.2503,20.2503,20.1033,20.1416,53550.0
2013-04-18 10:05:00,31.51,31.61,31.5,31.53,31500.0,20.148,20.212,20.1416,20.1608,31500.0
2013-04-18 10:10:00,31.53,31.62,31.53,31.62,17400.0,20.1608,20.2184,20.1608,20.2184,17400.0
2013-04-18 10:15:00,31.61,31.62,31.53,31.54,14250.0,20.212,20.2184,20.1608,20.1672,14250.0
2013-04-18 10:20:00,31.54,31.59,31.53,31.54,27150.0,20.1672,20.1992,20.1608,20.1672,27150.0
2013-04-18 10:25:00,31.55,31.65,31.51,31.65,28800.0,20.1736,20.2375,20.148,20.2375,28800.0
2013-04-18 10:30:00,31.66,31.78,31.66,31.75,26550.0,20.2439,20.3207,20.2439,20.3015,26550.0
2013-04-18 10:35:00,31.75,31.77,31.72,31.73,20550.0,20.3015,20.3143,20.2823,20.2887,20550.0
2013-04-18 10:40:00,31.73,31.81,31.73,31.81,26250.0,20.2887,20.3398,20.2887,20.3398,26250.0
2013-04-18 10:45:00,31.82,31.87,31.79,31.87,29400.0,20.3462,20.3782,20.3271,20.3782,29400.0
2013-04-18 10:50:00,31.86,31.94,31.85,31.94,31800.0,20.3718,20.423,20.3654,20.423,31800.0
2013-04-18 10:55:00,31.95,31.95,31.86,31.87,21150.0,20.4294,20.4294,20.3718,20.3782,21150.0
2013-04-18 11:00:00,31.87,31.88,31.75,31.77,20250.0,20.3782,20.3846,20.3015,20.3143,20250.0
2013-04-18 11:05:00,31.77,31.77,31.71,31.72,24450.0,20.3143,20.3143,20.2759,20.2823,24450.0
2013-04-18 11:10:00,31.73,31.77,31.72,31.76,10350.0,20.2887,20.3143,20.2823,20.3079,10350.0
2013-04-18 11:15:00,31.77,31.81,31.77,31.78,12900.0,20.3143,20.3398,20.3143,20.3207,12900.0
2013-04-18 11:20:00,31.78,31.81,31.77,31.78,13200.0,20.3207,20.3398,20.3143,20.3207,13200.0
2013-04-18 11:25:00,31.79,31.81,31.68,31.69,34050.0,20.3271,20.3398,20.2567,20.2631,34050.0
2013-04-18 11:30:00,31.69,31.69,31.64,31.64,13950.0,20.2631,20.2631,20.2311,20.2311,13950.0
2013-04-18 11:35:00,31.64,31.67,31.59,31.61,20850.0,20.2311,20.2503,20.1992,20.212,20850.0
2013-04-18 11:40:00,31.61,31.63,31.53,31.53,14700.0,20.212,20.2247,20.1608,20.1608,14700.0
2013-04-18 11:45:00,31.53,31.55,31.49,31.53,29100.0,20.1608,20.1736,20.1352,20.1608,29100.0
2013-04-18 11:50:00,31.54,31.57,31.47,31.57,18900.0,20.1672,20.1864,20.1224,20.1864,18900.0
2013-04-18 11:55:00,31.57,31.61,31.57,31.61,14100.0,20.1864,20.212,20.1864,20.212,14100.0
2013-04-18 12:00:00,31.61,31.65,31.59,31.59,13050.0,20.212,20.2375,20.1992,20.1992,13050.0
2013-04-18 12:05:00,31.6,31.65,31.6,31.63,31950.0,20.2056,20.2375,20.2056,20.2247,31950.0
2013-04-18 12:10:00,31.63,31.65,31.62,31.65,15450.0,20.2247,20.2375,20.2184,20.2375,15450.0
2013-04-18 12:15:00,31.65,31.65,31.6,31.61,16800.0,20.2375,20.2375,20.2056,20.212,16800.0
2013-04-18 12:20:00,31.61,31.65,31.59,31.61,13650.0,20.212,20.2375,20.1992,20.212,13650.0
2013-04-18 12:25:00,31.61,31.66,31.61,31.66,15600.0,20.212,20.2439,20.212,20.2439,15600.0
2013-04-18 12:30:00,31.65,31.68,31.63,31.67,13500.0,20.2375,20.2567,20.2247,20.2503,13500.0
2013-04-18 12:35:00,31.67,31.68,31.63,31.65,15150.0,20.2503,20.2567,20.2247,20.2375,15150.0
2013-04-18 12:40:00,31.66,31.72,31.65,31.7,12900.0,20.2439,20.2823,20.2375,20.2695,12900.0
2013-04-18 12:45:00,31.69,31.75,31.69,31.75,10050.0,20.2631,20.3015,20.2631,20.3015,10050.0
2013-04-18 12:50:00,31.75,31.77,31.75,31.75,11100.0,20.3015,20.3143,20.3015,20.3015,11100.0
2013-04-18 12:55:00,31.76,31.78,31.74,31.77,12750.0,20.3079,20.3207,20.2951,20.3143,12750.0
2013-04-18 13:00:00,31.77,31.79,31.73,31.79,10950.0,20.3143,20.3271,20.2887,20.3271,10950.0
2013-04-18 13:05:00,31.79,31.79,31.74,31.76,11700.0,20.3271,20.3271,20.2951,20.3079,11700.0
2013-04-18 13:10:00,31.77,31.78,31.73,31.73,13650.0,20.3143,20.3207,20.2887,20.2887,13650.0
2013-04-18 13:15:00,31.73,31.74,31.7,31.7,10800.0,20.2887,20.2951,20.2695,20.2695,10800.0
2013-04-18 13:20:00,31.69,31.73,31.69,31.71,9600.0,20.2631,20.2887,20.2631,20.2759,9600.0
2013-04-18 13:25:00,31.71,31.71,31.69,31.71,11250.0,20.2759,20.2759,20.2631,20.2759,11250.0
2013-04-18 13:30:00,31.71,31.72,31.7,31.7,10350.0,20.2759,20.2823,20.2695,20.2695,10350.0
2013-04-18 13:35:00,31.7,31.7,31.67,31.7,15150.0,20.2695,20.2695,20.2503,20.2695,15150.0
2013-04-18 13:40:00,31.7,31.71,31.65,31.65,9600.0,20.2695,20.2759,20.2375,20.2375,9600.0
2013-04-18 13:45:00,31.67,31.67,31.61,31.65,10350.0,20.2503,20.2503,20.212,20.2375,10350.0
2013-04-18 13:50:00,31.65,31.65,31.62,31.64,12450.0,20.2375,20.2375,20.2184,20.2311,12450.0
2013-04-18 13:55:00,31.65,31.67,31.63,31.67,20850.0,20.2375,20.2503,20.2247,20.2503,20850.0
2013-04-18 14:00:00,31.67,31.68,31.64,31.66,62700.0,20.2503,20.2567,20.2311,20.2439,62700.0
2013-04-18 14:05:00,31.67,31.68,31.61,31.62,24150.0,20.2503,20.2567,20.212,20.2184,24150.0
2013-04-18 14:10:00,31.62,31.65,31.61,31.65,29850.0,20.2184,20.2375,20.212,20.2375,29850.0
2013-04-18 14:15:00,31.65,31.65,31.57,31.58,31800.0,20.2375,20.2375,20.1864,20.1928,31800.0
2013-04-18 14:20:00,31.57,31.59,31.52,31.58,21450.0,20.1864,20.1992,20.1544,20.1928,21450.0
2013-04-18 14:25:00,31.58,31.61,31.56,31.59,16050.0,20.1928,20.212,20.18,20.1992,16050.0
2013-04-18 14:30:00,31.59,31.61,31.56,31.57,10500.0,20.1992,20.212,20.18,20.1864,10500.0
2013-04-18 14:35:00,31.58,31.61,31.58,31.59,13200.0,20.1928,20.212,20.1928,20.1992,13200.0
2013-04-18 14:40:00,31.58,31.59,31.54,31.54,13950.0,20.1928,20.1992,20.1672,20.1672,13950.0
2013-04-18 14:45:00,31.53,31.55,31.51,31.53,14700.0,20.1608,20.1736,20.148,20.1608,14700.0
2013-04-18 14:50:00,31.54,31.55,31.49,31.52,18000.0,20.1672,20.1736,20.1352,20.1544,18000.0
2013-04-18 14:55:00,31.51,31.52,31.45,31.51,22800.0,20.148,20.1544,20.1097,20.148,22800.0
2013-04-18 15:00:00,31.51,31.52,31.45,31.45,36000.0,20.148,20.1544,20.1097,20.1097,36000.0
2013-04-18 15:05:00,31.45,31.5,31.44,31.49,31950.0,20.1097,20.1416,20.1033,20.1352,31950.0
2013-04-18 15:10:00,31.5,31.54,31.49,31.54,27750.0,20.1416,20.1672,20.1352,20.1672,27750.0
2013-04-18 15:15:00,31.54,31.55,31.53,31.53,22200.0,20.1672,20.1736,20.1608,20.1608,22200.0
2013-04-18 15:20:00,31.53,31.53,31.48,31.51,25650.0,20.1608,20.1608,20.1288,20.148,25650.0
2013-04-18 15:25:00,31.51,31.55,31.51,31.53,18750.0,20.148,20.1736,20.148,20.1608,18750.0
2013-04-18 15:30:00,31.54,31.57,31.53,31.53,48450.0,20.1672,20.1864,20.1608,20.1608,48450.0
2013-04-18 15:35:00,31.53,31.53,31.49,31.51,71550.0,20.1608,20.1608,20.1352,20.148,71550.0
2013-04-18 15:40:00,31.51,31.57,31.5,31.57,34950.0,20.148,20.1864,20.1416,20.1864,34950.0
2013-04-18 15:45:00,31.56,31.58,31.52,31.57,76200.0,20.18,20.1928,20.1544,20.1864,76200.0
2013-04-18 15:50:00,31.57,31.59,31.55,31.55,61800.0,20.1864,20.1992,20.1736,20.1736,61800.0
2013-04-18 15:55:00,31.55,31.6,31.53,31.58,186450.0,20.1736,20.2056,20.1608,20.1928,186450.0
2013-04-19 09:30:00,31.53,31.75,31.49,31.65,411450.0,20.1608,20.3015,20.1352,20.2375,411450.0
2013-04-19 09:35:00,31.64,31.66,31.57,31.66,15300.0,20.2311,20.2439,20.1864,20.2439,15300.0
2013-04-19 09:40:00,31.67,31.68,31.57,31.63,26400.0,20.2503,20.2567,20.1864,20.2247,26400.0
2013-04-19 09:45:00,31.63,31.63,31.56,31.56,17550.0,20.2247,20.2247,20.18,20.18,17550.0
2013-04-19 09:50:00,31.57,31.61,31.57,31.57,14100.0,20.1864,20.212,20.1864,20.1864,14100.0
2013-04-19 09:55:00,31.59,31.72,31.57,31.72,17700.0,20.1992,20.2823,20.1864,20.2823,17700.0
2013-04-19 10:00:00,31.71,31.85,31.71,31.85,41550.0,20.2759,20.3654,20.2759,20.3654,41550.0
2013-04-19 10:05:00,31.87,31.95,31.85,31.95,32400.0,20.3782,20.4294,20.3654,20.4294,32400.0
2013-04-19 10:10:00,31.95,31.95,31.87,31.94,27600.0,20.4294,20.4294,20.3782,20.423,27600.0
2013-04-19 10:15:00,31.94,31.94,31.87,31.89,23550.0,20.423,20.423,20.3782,20.391,23550.0
2013-04-19 10:20:00,31.89,31.89,31.81,31.87,25050.0,20.391,20.391,20.3398,20.3782,25050.0
2013-04-19 10:25:00,31.87,31.89,31.84,31.87,80250.0,20.3782,20.391,20.359,20.3782,80250.0
2013-04-19 10:30:00,31.88,31.91,31.87,31.91,29700.0,20.3846,20.4038,20.3782,20.4038,29700.0
2013-04-19 10:35:00,31.91,31.96,31.91,31.91,23250.0,20.4038,20.4358,20.4038,20.4038,23250.0
2013-04-19 10:40:00,31.93,31.95,31.9,31.94,32550.0,20.4166,20.4294,20.3974,20.423,32550.0
2013-04-19 10:45:00,31.95,31.96,31.88,31.95,49200.0,20.4294,20.4358,20.3846,20.4294,49200.0
2013-04-19 10:50:00,31.95,31.95,31.89,31.95,29400.0,20.4294,20.4294,20.391,20.4294,29400.0
2013-04-19 10:55:00,31.95,32.03,31.95,32.01,14400.0,20.4294,20.4805,20.4294,20.4677,14400.0
2013-04-19 11:00:00,32.02,32.05,31.98,31.99,24750.0,20.4741,20.4933,20.4485,20.4549,24750.0
2013-04-19 11:05:00,31.98,32.08,31.97,32.07,18900.0,20.4485,20.5125,20.4422,20.5061,18900.0
2013-04-19 11:10:00,32.07,32.09,32.03,32.08,19200.0,20.5061,20.5189,20.4805,20.5125,19200.0
2013-04-19 11:15:00,32.08,32.13,32.07,32.12,24600.0,20.5125,20.5445,20.5061,20.5381,24600.0
2013-04-19 11:20:00,32.12,32.18,32.11,32.15,48900.0,20.5381,20.5764,20.5317,20.5572,48900.0
2013-04-19 11:25:00,32.15,32.15,32.12,32.14,25350.0,20.5572,20.5572,20.5381,20.5509,25350.0
2013-04-19 11:30:00,32.13,32.18,32.13,32.16,11250.0,20.5445,20.5764,20.5445,20.5636,11250.0
2013-04-19 11:35:00,32.17,32.19,32.17,32.17,12900.0,20.57,20.5828,20.57,20.57,12900.0
2013-04-19 11:40:00,32.18,32.19,32.15,32.19,15000.0,20.5764,20.5828,20.5572,20.5828,15000.0
2013-04-19 11:45:00,32.19,32.19,32.16,32.19,15150.0,20.5828,20.5828,20.5636,20.5828,15150.0
2013-04-19 11:50:00,32.2,32.21,32.18,32.18,12600.0,20.5892,20.5956,20.5764,20.5764,12600.0
2013-04-19 11:55:00,32.19,32.23,32.18,32.22,12600.0,20.5828,20.6084,20.5764,20.602,12600.0
2013-04-19 12:00:00,32.23,32.23,32.19,32.22,27750.0,20.6084,20.6084,20.5828,20.602,27750.0
2013-04-19 12:05:00,32.23,32.23,32.19,32.19,25650.0,20.6084,20.6084,20.5828,20.5828,25650.0
2013-04-19 12:10:00,32.19,32.21,32.18,32.21,22500.0,20.5828,20.5956,20.5764,20.5956,22500.0
2013-04-19 12:15:00,32.21,32.21,32.19,32.2,24150.0,20.5956,20.5956,20.5828,20.5892,24150.0
2013-04-19 12:20:00,32.19,32.19,32.14,32.15,15150.0,20.5828,20.5828,20.5509,20.5572,15150.0
2013-04-19 12:25:00,32.14,32.15,32.14,32.15,7800.0,20.5509,20.5572,20.5509,20.5572,7800.0
2013-04-19 12:30:00,32.15,32.17,32.13,32.13,27900.0,20.5572,20.57,20.5445,20.5445,27900.0
2013-04-19 12:35:00,32.13,32.13,32.11,32.13,9900.0,20.5445,20.5445,20.5317,20.5445,9900.0
2013-04-19 12:40:00,32.13,32.15,32.13,32.15,16950.0,20.5445,20.5572,20.5445,20.5572,16950.0
2013-04-19 12:45:00,32.14,32.15,32.12,32.13,40200.0,20.5509,20.5572,20.5381,20.5445,40200.0
2013-04-19 12:50:00,32.12,32.15,32.12,32.15,11100.0,20.5381,20.5572,20.5381,20.5572,11100.0
2013-04-19 12:55:00,32.15,32.17,32.13,32.13,8100.0,20.5572,20.57,20.5445,20.5445,8100.0
2013-04-19 13:00:00,32.14,32.14,32.06,32.06,30000.0,20.5509,20.5509,20.4997,20.4997,30000.0
2013-04-19 13:05:00,32.06,32.06,32.0,32.0,15000.0,20.4997,20.4997,20.4613,20.4613,15000.0
2013-04-19 13:10:00,32.01,32.03,31.99,32.03,13200.0,20.4677,20.4805,20.4549,20.4805,13200.0
2013-04-19 13:15:00,32.03,32.03,32.02,32.03,5400.0,20.4805,20.4805,20.4741,20.4805,5400.0
2013-04-19 13:20:00,32.03,32.08,32.02,32.08,14400.0,20.4805,20.5125,20.4741,20.5125,14400.0
2013-04-19 13:25:00,32.08,32.11,32.07,32.11,8400.0,20.5125,20.5317,20.5061,20.5317,8400.0
2013-04-19 13:30:00,32.11,32.14,32.09,32.09,9000.0,20.5317,20.5509,20.5189,20.5189,9000.0
2013-04-19 13:35:00,32.1,32.15,32.1,32.12,9900.0,20.5253,20.5572,20.5253,20.5381,9900.0
2013-04-19 13:40:00,32.12,32.13,32.11,32.12,6450.0,20.5381,20.5445,20.5317,20.5381,6450.0
2013-04-19 13:45:00,32.12,32.13,32.11,32.12,9450.0,20.5381,20.5445,20.5317,20.5381,9450.0
2013-04-19 13:50:00,32.13,32.17,32.13,32.17,9900.0,20.5445,20.57,20.5445,20.57,9900.0
2013-04-19 13:55:00,32.17,32.18,32.15,32.17,17100.0,20.57,20.5764,20.5572,20.57,17100.0
2013-04-19 14:00:00,32.16,32.17,32.15,32.15,13050.0,20.5636,20.57,20.5572,20.5572,13050.0
2013-04-19 14:05:00,32.15,32.21,32.15,32.17,30600.0,20.5572,20.5956,20.5572,20.57,30600.0
2013-04-19 14:10:00,32.17,32.21,32.17,32.2,17700.0,20.57,20.5956,20.57,20.5892,17700.0
2013-04-19 14:15:00,32.19,32.23,32.19,32.22,13350.0,20.5828,20.6084,20.5828,20.602,13350.0
2013-04-19 14:20:00,32.22,32.23,32.19,32.19,17850.0,20.602,20.6084,20.5828,20.5828,17850.0
2013-04-19 14:25:00,32.19,32.21,32.18,32.19,18450.0,20.5828,20.5956,20.5764,20.5828,18450.0
2013-04-19 14:30:00,32.19,32.21,32.19,32.21,11250.0,20.5828,20.5956,20.5828,20.5956,11250.0
2013-04-19 14:35:00,32.21,32.22,32.13,32.13,20400.0,20.5956,20.602,20.5445,20.5445,20400.0
2013-04-19 14:40:00,32.13,32.13,32.09,32.11,18750.0,20.5445,20.5445,20.5189,20.5317,18750.0
2013-04-19 14:45:00,32.12,32.13,32.11,32.13,10650.0,20.5381,20.5445,20.5317,20.5445,10650.0
2013-04-19 14:50:00,32.13,32.16,32.12,32.15,16350.0,20.5445,20.5636,20.5381,20.5572,16350.0
2013-04-19 14:55:00,32.16,32.16,32.14,32.14,16800.0,20.5636,20.5636,20.5509,20.5509,16800.0
2013-04-19 15:00:00,32.13,32.14,32.09,32.12,29550.0,20.5445,20.5509,20.5189,20.5381,29550.0
2013-04-19 15:05:00,32.13,32.19,32.13,32.17,22500.0,20.5445,20.5828,20.5445,20.57,22500.0
2013-04-19 15:10:00,32.17,32.2,32.17,32.18,51300.0,20.57,20.5892,20.57,20.5764,51300.0
2013-04-19 15:15:00,32.17,32.19,32.16,32.17,45300.0,20.57,20.5828,20.5636,20.57,45300.0
2013-04-19 15:20:00,32.17,32.21,32.17,32.19,24600.0,20.57,20.5956,20.57,20.5828,24600.0
2013-04-19 15:25:00,32.19,32.23,32.19,32.22,17550.0,20.5828,20.6084,20.5828,20.602,17550.0
2013-04-19 15:30:00,32.22,32.23,32.21,32.22,28950.0,20.602,20.6084,20.5956,20.602,28950.0
2013-04-19 15:35:00,32.23,32.25,32.23,32.24,52500.0,20.6084,20.6212,20.6084,20.6148,52500.0
2013-04-19 15:40:00,32.24,32.29,32.23,32.27,25950.0,20.6148,20.6468,20.6084,20.634,25950.0
2013-04-19 15:45:00,32.27,32.27,32.22,32.23,90750.0,20.634,20.634,20.602,20.6084,90750.0
2013-04-19 15:50:00,32.23,32.24,32.17,32.19,108150.0,20.6084,20.6148,20.57,20.5828,108150.0
2013-04-19 15:55:00,32.19,32.19,32.12,32.13,274800.0,20.5828,20.5828,20.5381,20.5445,274800.0
2013-04-22 09:30:00,32.31,32.37,32.1,32.28,107400.0,20.6596,20.6979,20.5253,20.6404,107400.0
2013-04-22 09:35:00,32.27,32.27,32.09,32.09,24600.0,20.634,20.634,20.5189,20.5189,24600.0
2013-04-22 09:40:00,32.07,32.1,31.97,32.07,46200.0,20.5061,20.5253,20.4422,20.5061,46200.0
2013-04-22 09:45:00,32.08,32.21,32.08,32.15,62400.0,20.5125,20.5956,20.5125,20.5572,62400.0
2013-04-22 09:50:00,32.13,32.23,32.03,32.23,65400.0,20.5445,20.6084,20.4805,20.6084,65400.0
2013-04-22 09:55:00,32.21,32.22,32.18,32.2,73800.0,20.5956,20.602,20.5764,20.5892,73800.0
2013-04-22 10:00:00,32.19,32.21,32.07,32.19,88200.0,20.5828,20.5956,20.5061,20.5828,88200.0
2013-04-22 10:05:00,32.19,32.19,32.04,32.05,66900.0,20.5828,20.5828,20.4869,20.4933,66900.0
2013-04-22 10:10:00,32.05,32.09,31.98,32.07,43500.0,20.4933,20.5189,20.4485,20.5061,43500.0
2013-04-22 10:15:00,32.09,32.21,32.08,32.17,100800.0,20.5189,20.5956,20.5125,20.57,100800.0
2013-04-22 10:20:00,32.16,32.2,32.09,32.09,62700.0,20.5636,20.5892,20.5189,20.5189,62700.0
2013-04-22 10:25:00,32.09,32.2,32.09,32.2,53100.0,20.5189,20.5892,20.5189,20.5892,53100.0
2013-04-22 10:30:00,32.2,32.2,32.09,32.14,105600.0,20.5892,20.5892,20.5189,20.5509,105600.0
2013-04-22 10:35:00,32.14,32.26,32.14,32.26,112500.0,20.5509,20.6276,20.5509,20.6276,112500.0
2013-04-22 10:40:00,32.26,32.27,32.21,32.25,62700.0,20.6276,20.634,20.5956,20.6212,62700.0
2013-04-22 10:45:00,32.27,32.34,32.26,32.31,71700.0,20.634,20.6787,20.6276,20.6596,71700.0
2013-04-22 10:50:00,32.31,32.32,32.27,32.29,83700.0,20.6596,20.6659,20.634,20.6468,83700.0
2013-04-22 10:55:00,32.29,32.33,32.27,32.3,65100.0,20.6468,20.6723,20.634,20.6532,65100.0
2013-04-22 11:00:00,32.31,32.33,32.27,32.32,106800.0,20.6596,20.6723,20.634,20.6659,106800.0
2013-04-22 11:05:00,32.31,32.38,32.31,32.35,61800.0,20.6596,20.7043,20.6596,20.6851,61800.0
2013-04-22 11:10:00,32.35,32.37,32.31,32.35,75300.0,20.6851,20.6979,20.6596,20.6851,75300.0
2013-04-22 11:15:00,32.34,32.35,32.3,32.33,71700.0,20.6787,20.6851,20.6532,20.6723,71700.0
2013-04-22 11:20:00,32.33,32.35,32.31,32.34,90000.0,20.6723,20.6851,20.6596,20.6787,90000.0
2013-04-22 11:25:00,32.34,32.39,32.33,32.37,56100.0,20.6787,20.7107,20.6723,20.6979,56100.0
2013-04-22 11:30:00,32.38,32.43,32.38,32.43,66000.0,20.7043,20.7363,20.7043,20.7363,66000.0
2013-04-22 11:35:00,32.44,32.52,32.44,32.52,118500.0,20.7427,20.7938,20.7427,20.7938,118500.0
2013-04-22 11:40:00,32.53,32.57,32.52,32.57,89400.0,20.8002,20.8258,20.7938,20.8258,89400.0
2013-04-22 11:45:00,32.56,32.57,32.53,32.53,87900.0,20.8194,20.8258,20.8002,20.8002,87900.0
2013-04-22 11:50:00,32.53,32.53,32.47,32.49,54900.0,20.8002,20.8002,20.7619,20.7746,54900.0
2013-04-22 11:55:00,32.5,32.55,32.49,32.55,48900.0,20.781,20.813,20.7746,20.813,48900.0
2013-04-22 12:00:00,32.55,32.55,32.48,32.48,39300.0,20.813,20.813,20.7683,20.7683,39300.0
2013-04-22 12:05:00,32.48,32.6,32.48,32.59,106800.0,20.7683,20.845,20.7683,20.8386,106800.0
2013-04-22 12:10:00,32.59,32.61,32.54,32.54,45600.0,20.8386,20.8514,20.8066,20.8066,45600.0
2013-04-22 12:15:00,32.55,32.58,32.55,32.56,77100.0,20.813,20.8322,20.813,20.8194,77100.0
2013-04-22 12:20:00,32.55,32.58,32.55,32.56,27900.0,20.813,20.8322,20.813,20.8194,27900.0
2013-04-22 12:25:00,32.55,32.59,32.55,32.57,61800.0,20.813,20.8386,20.813,20.8258,61800.0
2013-04-22 12:30:00,32.58,32.59,32.49,32.51,49200.0,20.8322,20.8386,20.7746,20.7874,49200.0
2013-04-22 12:35:00,32.52,32.56,32.51,32.56,46800.0,20.7938,20.8194,20.7874,20.8194,46800.0
2013-04-22 12:40:00,32.57,32.59,32.52,32.52,185700.0,20.8258,20.8386,20.7938,20.7938,185700.0
2013-04-22 12:45:00,32.53,32.55,32.52,32.53,56400.0,20.8002,20.813,20.7938,20.8002,56400.0
2013-04-22 12:50:00,32.53,32.55,32.53,32.54,49500.0,20.8002,20.813,20.8002,20.8066,49500.0
2013-04-22 12:55:00,32.55,32.55,32.53,32.53,82200.0,20.813,20.813,20.8002,20.8002,82200.0
2013-04-22 13:00:00,32.53,32.55,32.51,32.51,57600.0,20.8002,20.813,20.7874,20.7874,57600.0
2013-04-22 13:05:00,32.51,32.55,32.51,32.51,54000.0,20.7874,20.813,20.7874,20.7874,54000.0
2013-04-22 13:10:00,32.52,32.52,32.45,32.47,63300.0,20.7938,20.7938,20.7491,20.7619,63300.0
2013-04-22 13:15:00,32.47,32.51,32.45,32.51,49500.0,20.7619,20.7874,20.7491,20.7874,49500.0
2013-04-22 13:20:00,32.51,32.53,32.51,32.52,49200.0,20.7874,20.8002,20.7874,20.7938,49200.0
2013-04-22 13:25:00,32.52,32.53,32.48,32.51,33000.0,20.7938,20.8002,20.7683,20.7874,33000.0
2013-04-22 13:30:00,32.53,32.53,32.51,32.53,56400.0,20.8002,20.8002,20.7874,20.8002,56400.0
2013-04-22 13:35:00,32.53,32.55,32.51,32.55,32100.0,20.8002,20.813,20.7874,20.813,32100.0
2013-04-22 13:40:00,32.54,32.57,32.52,32.55,89400.0,20.8066,20.8258,20.7938,20.813,89400.0
2013-04-22 13:45:00,32.54,32.55,32.51,32.52,92100.0,20.8066,20.813,20.7874,20.7938,92100.0
2013-04-22 13:50:00,32.53,32.53,32.49,32.51,79200.0,20.8002,20.8002,20.7746,20.7874,79200.0
2013-04-22 13:55:00,32.51,32.54,32.51,32.53,78900.0,20.7874,20.8066,20.7874,20.8002,78900.0
2013-04-22 14:00:00,32.53,32.55,32.52,32.54,127500.0,20.8002,20.813,20.7938,20.8066,127500.0
2013-04-22 14:05:00,32.53,32.55,32.52,32.53,175800.0,20.8002,20.813,20.7938,20.8002,175800.0
2013-04-22 14:10:00,32.53,32.55,32.52,32.54,88200.0,20.8002,20.813,20.7938,20.8066,88200.0
2013-04-22 14:15:00,32.55,32.57,32.53,32.53,244500.0,20.813,20.8258,20.8002,20.8002,244500.0
2013-04-22 14:20:00,32.54,32.64,32.53,32.64,116100.0,20.8066,20.8706,20.8002,20.8706,116100.0
2013-04-22 14:25:00,32.64,32.75,32.64,32.67,171000.0,20.8706,20.9409,20.8706,20.8897,171000.0
2013-04-22 14:30:00,32.68,32.71,32.67,32.67,183300.0,20.8961,20.9153,20.8897,20.8897,183300.0
2013-04-22 14:35:00,32.67,32.69,32.65,32.67,84900.0,20.8897,20.9025,20.877,20.8897,84900.0
2013-04-22 14:40:00,32.67,32.73,32.67,32.7,189300.0,20.8897,20.9281,20.8897,20.9089,189300.0
2013-04-22 14:45:00,32.69,32.75,32.69,32.73,83400.0,20.9025,20.9409,20.9025,20.9281,83400.0
2013-04-22 14:50:00,32.74,32.77,32.73,32.74,110400.0,20.9345,20.9537,20.9281,20.9345,110400.0
2013-04-22 14:55:00,32.74,32.75,32.7,32.7,137100.0,20.9345,20.9409,20.9089,20.9089,137100.0
2013-04-22 15:00:00,32.7,32.71,32.69,32.69,90900.0,20.9089,20.9153,20.9025,20.9025,90900.0
2013-04-22 15:05:00,32.69,32.7,32.65,32.67,102600.0,20.9025,20.9089,20.877,20.8897,102600.0
2013-04-22 15:10:00,32.67,32.71,32.66,32.69,84000.0,20.8897,20.9153,20.8833,20.9025,84000.0
2013-04-22 15:15:00,32.69,32.73,32.68,32.72,74400.0,20.9025,20.9281,20.8961,20.9217,74400.0
2013-04-22 15:20:00,32.72,32.76,32.7,32.75,140100.0,20.9217,20.9473,20.9089,20.9409,140100.0
2013-04-22 15:25:00,32.75,32.78,32.75,32.75,121800.0,20.9409,20.9601,20.9409,20.9409,121800.0
2013-04-22 15:30:00,32.75,32.77,32.73,32.75,141600.0,20.9409,20.9537,20.9281,20.9409,141600.0
2013-04-22 15:35:00,32.75,32.76,32.7,32.75,205200.0,20.9409,20.9473,20.9089,20.9409,205200.0
2013-04-22 15:40:00,32.75,32.79,32.74,32.79,120900.0,20.9409,20.9665,20.9345,20.9665,120900.0
2013-04-22 15:45:00,32.79,32.79,32.75,32.78,300300.0,20.9665,20.9665,20.9409,20.9601,300300.0
2013-04-22 15:50:00,32.78,32.79,32.72,32.74,254100.0,20.9601,20.9665,20.9217,20.9345,254100.0
2013-04-22 15:55:00,32.74,32.76,32.68,32.7,657900.0,20.9345,20.9473,20.8961,20.9089,657900.0
2013-04-23 09:30:00,32.53,32.55,31.98,32.06,251400.0,20.8002,20.813,20.4485,20.4997,251400.0
2013-04-23 09:35:00,32.06,32.66,32.05,32.47,184950.0,20.4997,20.8833,20.4933,20.7619,184950.0
2013-04-23 09:40:00,32.49,32.49,32.32,32.4,96750.0,20.7746,20.7746,20.6659,20.7171,96750.0
2013-04-23 09:45:00,32.37,32.37,32.29,32.32,63750.0,20.6979,20.6979,20.6468,20.6659,63750.0
2013-04-23 09:50:00,32.31,32.33,32.15,32.21,84900.0,20.6596,20.6723,20.5572,20.5956,84900.0
2013-04-23 09:55:00,32.21,32.21,32.0,32.04,108000.0,20.5956,20.5956,20.4613,20.4869,108000.0
2013-04-23 10:00:00,32.07,32.08,31.86,31.92,140400.0,20.5061,20.5125,20.3718,20.4102,140400.0
2013-04-23 10:05:00,31.92,31.96,31.87,31.93,90150.0,20.4102,20.4358,20.3782,20.4166,90150.0
2013-04-23 10:10:00,31.95,32.04,31.93,31.95,79350.0,20.4294,20.4869,20.4166,20.4294,79350.0
2013-04-23 10:15:00,31.97,32.0,31.96,31.97,29550.0,20.4422,20.4613,20.4358,20.4422,29550.0
2013-04-23 10:20:00,31.98,32.0,31.91,32.0,90150.0,20.4485,20.4613,20.4038,20.4613,90150.0
2013-04-23 10:25:00,32.0,32.11,31.99,32.05,79350.0,20.4613,20.5317,20.4549,20.4933,79350.0
2013-04-23 10:30:00,32.06,32.12,32.01,32.01,159750.0,20.4997,20.5381,20.4677,20.4677,159750.0
2013-04-23 10:35:00,32.02,32.05,31.98,31.99,251850.0,20.4741,20.4933,20.4485,20.4549,251850.0
2013-04-23 10:40:00,31.98,32.15,31.97,32.11,80550.0,20.4485,20.5572,20.4422,20.5317,80550.0
2013-04-23 10:45:00,32.11,32.19,32.1,32.14,66450.0,20.5317,20.5828,20.5253,20.5509,66450.0
2013-04-23 10:50:00,32.14,32.23,32.12,32.19,49650.0,20.5509,20.6084,20.5381,20.5828,49650.0
2013-04-23 10:55:00,32.19,32.31,32.19,32.31,70050.0,20.5828,20.6596,20.5828,20.6596,70050.0
2013-04-23 11:00:00,32.31,32.48,32.3,32.47,62550.0,20.6596,20.7683,20.6532,20.7619,62550.0
2013-04-23 11:05:00,32.46,32.49,32.42,32.49,43200.0,20.7555,20.7746,20.7299,20.7746,43200.0
2013-04-23 11:10:00,32.49,32.54,32.47,32.52,83700.0,20.7746,20.8066,20.7619,20.7938,83700.0
2013-04-23 11:15:00,32.53,32.66,32.51,32.65,34500.0,20.8002,20.8833,20.7874,20.877,34500.0
2013-04-23 11:20:00,32.66,32.69,32.65,32.67,40500.0,20.8833,20.9025,20.877,20.8897,40500.0
2013-04-23 11:25:00,32.67,32.7,32.64,32.65,31350.0,20.8897,20.9089,20.8706,20.877,31350.0
2013-04-23 11:30:00,32.64,32.64,32.5,32.51,26700.0,20.8706,20.8706,20.781,20.7874,26700.0
2013-04-23 11:35:00,32.51,32.55,32.49,32.55,27000.0,20.7874,20.813,20.7746,20.813,27000.0
2013-04-23 11:40:00,32.55,32.63,32.49,32.52,29400.0,20.813,20.8642,20.7746,20.7938,29400.0
2013-04-23 11:45:00,32.52,32.56,32.48,32.55,26850.0,20.7938,20.8194,20.7683,20.813,26850.0
2013-04-23 11:50:00,32.54,32.6,32.54,32.6,17550.0,20.8066,20.845,20.8066,20.845,17550.0
2013-04-23 11:55:00,32.62,32.65,32.61,32.61,24900.0,20.8578,20.877,20.8514,20.8514,24900.0
2013-04-23 12:00:00,32.61,32.66,32.6,32.6,29550.0,20.8514,20.8833,20.845,20.845,29550.0
2013-04-23 12:05:00,32.61,32.61,32.35,32.35,113400.0,20.8514,20.8514,20.6851,20.6851,113400.0
2013-04-23 12:10:00,32.35,32.39,32.21,32.22,109500.0,20.6851,20.7107,20.5956,20.602,109500.0
2013-04-23 12:15:00,32.21,32.29,32.13,32.13,113850.0,20.5956,20.6468,20.5445,20.5445,113850.0
2013-04-23 12:20:00,32.14,32.29,32.13,32.28,61950.0,20.5509,20.6468,20.5445,20.6404,61950.0
2013-04-23 12:25:00,32.29,32.43,32.29,32.4,44550.0,20.6468,20.7363,20.6468,20.7171,44550.0
2013-04-23 12:30:00,32.4,32.43,32.38,32.43,29250.0,20.7171,20.7363,20.7043,20.7363,29250.0
2013-04-23 12:35:00,32.43,32.49,32.38,32.44,44100.0,20.7363,20.7746,20.7043,20.7427,44100.0
2013-04-23 12:40:00,32.45,32.46,32.43,32.46,12600.0,20.7491,20.7555,20.7363,20.7555,12600.0
2013-04-23 12:45:00,32.47,32.48,32.38,32.38,27450.0,20.7619,20.7683,20.7043,20.7043,27450.0
2013-04-23 12:50:00,32.37,32.38,32.32,32.35,77850.0,20.6979,20.7043,20.6659,20.6851,77850.0
2013-04-23 12:55:00,32.35,32.43,32.35,32.37,30900.0,20.6851,20.7363,20.6851,20.6979,30900.0
2013-04-23 13:00:00,32.38,32.38,32.32,32.37,33450.0,20.7043,20.7043,20.6659,20.6979,33450.0
2013-04-23 13:05:00,32.37,32.37,31.93,31.95,266850.0,20.6979,20.6979,20.4166,20.4294,266850.0
2013-04-23 13:10:00,31.91,32.38,31.89,32.38,63300.0,20.4038,20.7043,20.391,20.7043,63300.0
2013-04-23 13:15:00,32.38,32.41,32.33,32.4,23250.0,20.7043,20.7235,20.6723,20.7171,23250.0
2013-04-23 13:20:00,32.4,32.41,32.37,32.38,27450.0,20.7171,20.7235,20.6979,20.7043,27450.0
2013-04-23 13:25:00,32.38,32.38,32.33,32.33,17400.0,20.7043,20.7043,20.6723,20.6723,17400.0
2013-04-23 13:30:00,32.35,32.37,32.34,32.37,32550.0,20.6851,20.6979,20.6787,20.6979,32550.0
2013-04-23 13:35:00,32.36,32.37,32.33,32.33,25050.0,20.6915,20.6979,20.6723,20.6723,25050.0
2013-04-23 13:40:00,32.35,32.37,32.33,32.36,20400.0,20.6851,20.6979,20.6723,20.6915,20400.0
2013-04-23 13:45:00,32.35,32.37,32.27,32.27,46950.0,20.6851,20.6979,20.634,20.634,46950.0
2013-04-23 13:50:00,32.27,32.34,32.26,32.34,45600.0,20.634,20.6787,20.6276,20.6787,45600.0
2013-04-23 13:55:00,32.33,32.39,32.32,32.37,33900.0,20.6723,20.7107,20.6659,20.6979,33900.0
2013-04-23 14:00:00,32.37,32.43,32.37,32.42,26100.0,20.6979,20.7363,20.6979,20.7299,26100.0
2013-04-23 14:05:00,32.42,32.47,32.42,32.46,36000.0,20.7299,20.7619,20.7299,20.7555,36000.0
2013-04-23 14:10:00,32.47,32.49,32.45,32.48,31800.0,20.7619,20.7746,20.7491,20.7683,31800.0
2013-04-23 14:15:00,32.48,32.49,32.46,32.46,33150.0,20.7683,20.7746,20.7555,20.7555,33150.0
2013-04-23 14:20:00,32.46,32.49,32.43,32.44,51900.0,20.7555,20.7746,20.7363,20.7427,51900.0
2013-04-23 14:25:00,32.45,32.47,32.45,32.45,25350.0,20.7491,20.7619,20.7491,20.7491,25350.0
2013-04-23 14:30:00,32.45,32.45,32.38,32.43,42600.0,20.7491,20.7491,20.7043,20.7363,42600.0
2013-04-23 14:35:00,32.44,32.47,32.44,32.47,41250.0,20.7427,20.7619,20.7427,20.7619,41250.0
2013-04-23 14:40:00,32.47,32.47,32.41,32.41,43800.0,20.7619,20.7619,20.7235,20.7235,43800.0
2013-04-23 14:45:00,32.42,32.54,32.42,32.54,65250.0,20.7299,20.8066,20.7299,20.8066,65250.0
2013-04-23 14:50:00,32.55,32.57,32.51,32.55,45000.0,20.813,20.8258,20.7874,20.813,45000.0
2013-04-23 14:55:00,32.55,32.55,32.51,32.53,34050.0,20.813,20.813,20.7874,20.8002,34050.0
2013-04-23 15:00:00,32.53,32.53,32.52,32.53,54000.0,20.8002,20.8002,20.7938,20.8002,54000.0
2013-04-23 15:05:00,32.53,32.53,32.49,32.5,60750.0,20.8002,20.8002,20.7746,20.781,60750.0
2013-04-23 15:10:00,32.5,32.52,32.46,32.46,51300.0,20.781,20.7938,20.7555,20.7555,51300.0
2013-04-23 15:15:00,32.46,32.51,32.45,32.5,41700.0,20.7555,20.7874,20.7491,20.781,41700.0
2013-04-23 15:20:00,32.5,32.53,32.48,32.49,82200.0,20.781,20.8002,20.7683,20.7746,82200.0
2013-04-23 15:25:00,32.49,32.55,32.47,32.52,57450.0,20.7746,20.813,20.7619,20.7938,57450.0
2013-04-23 15:30:00,32.52,32.52,32.49,32.5,64500.0,20.7938,20.7938,20.7746,20.781,64500.0
2013-04-23 15:35:00,32.5,32.52,32.49,32.51,63900.0,20.781,20.7938,20.7746,20.7874,63900.0
2013-04-23 15:40:00,32.52,32.52,32.49,32.5,69600.0,20.7938,20.7938,20.7746,20.781,69600.0
2013-04-23 15:45:00,32.5,32.51,32.47,32.5,70500.0,20.781,20.7874,20.7619,20.781,70500.0
2013-04-23 15:50:00,32.49,32.51,32.44,32.47,199350.0,20.7746,20.7874,20.7427,20.7619,199350.0
2013-04-23 15:55:00,32.47,32.56,32.37,32.51,219450.0,20.7619,20.8194,20.6979,20.7874,219450.0
2013-04-24 09:30:00,32.45,32.98,32.45,32.8,57750.0,20.7491,21.088,20.7491,20.9729,57750.0
2013-04-24 09:35:00,32.79,32.89,32.79,32.85,52050.0,20.9665,21.0304,20.9665,21.0048,52050.0
2013-04-24 09:40:00,32.87,32.89,32.76,32.79,34350.0,21.0176,21.0304,20.9473,20.9665,34350.0
2013-04-24 09:45:00,32.79,32.83,32.73,32.79,26550.0,20.9665,20.992,20.9281,20.9665,26550.0
2013-04-24 09:50:00,32.77,32.82,32.75,32.82,24900.0,20.9537,20.9857,20.9409,20.9857,24900.0
2013-04-24 09:55:00,32.81,32.83,32.73,32.83,40800.0,20.9793,20.992,20.9281,20.992,40800.0
2013-04-24 10:00:00,32.83,32.88,32.81,32.84,39750.0,20.992,21.024,20.9793,20.9984,39750.0
2013-04-24 10:05:00,32.84,32.95,32.84,32.87,118050.0,20.9984,21.0688,20.9984,21.0176,118050.0
2013-04-24 10:10:00,32.88,32.94,32.85,32.87,109950.0,21.024,21.0624,21.0048,21.0176,109950.0
2013-04-24 10:15:00,32.87,32.89,32.8,32.81,42000.0,21.0176,21.0304,20.9729,20.9793,42000.0
2013-04-24 10:20:00,32.81,32.81,32.75,32.78,30450.0,20.9793,20.9793,20.9409,20.9601,30450.0
2013-04-24 10:25:00,32.77,32.81,32.76,32.78,68100.0,20.9537,20.9793,20.9473,20.9601,68100.0
2013-04-24 10:30:00,32.78,32.83,32.75,32.79,32700.0,20.9601,20.992,20.9409,20.9665,32700.0
2013-04-24 10:35:00,32.79,32.81,32.76,32.77,20700.0,20.9665,20.9793,20.9473,20.9537,20700.0
2013-04-24 10:40:00,32.77,32.83,32.77,32.82,10050.0,20.9537,20.992,20.9537,20.9857,10050.0
2013-04-24 10:45:00,32.81,32.83,32.8,32.82,20550.0,20.9793,20.992,20.9729,20.9857,20550.0
2013-04-24 10:50:00,32.81,32.86,32.81,32.85,15300.0,20.9793,21.0112,20.9793,21.0048,15300.0
2013-04-24 10:55:00,32.86,32.86,32.79,32.8,24150.0,21.0112,21.0112,20.9665,20.9729,24150.0
2013-04-24 11:00:00,32.81,32.81,32.75,32.75,26250.0,20.9793,20.9793,20.9409,20.9409,26250.0
2013-04-24 11:05:00,32.75,32.75,32.66,32.67,16050.0,20.9409,20.9409,20.8833,20.8897,16050.0
2013-04-24 11:10:00,32.67,32.72,32.66,32.71,12150.0,20.8897,20.9217,20.8833,20.9153,12150.0
2013-04-24 11:15:00,32.71,32.77,32.7,32.75,13800.0,20.9153,20.9537,20.9089,20.9409,13800.0
2013-04-24 11:20:00,32.75,32.76,32.73,32.75,16650.0,20.9409,20.9473,20.9281,20.9409,16650.0
2013-04-24 11:25:00,32.75,32.76,32.74,32.76,13650.0,20.9409,20.9473,20.9345,20.9473,13650.0
2013-04-24 11:30:00,32.76,32.77,32.75,32.75,23400.0,20.9473,20.9537,20.9409,20.9409,23400.0
2013-04-24 11:35:00,32.75,32.77,32.73,32.73,20850.0,20.9409,20.9537,20.9281,20.9281,20850.0
2013-04-24 11:40:00,32.73,32.77,32.73,32.75,13800.0,20.9281,20.9537,20.9281,20.9409,13800.0
2013-04-24 11:45:00,32.75,32.77,32.75,32.75,24000.0,20.9409,20.9537,20.9409,20.9409,24000.0
2013-04-24 11:50:00,32.74,32.76,32.73,32.73,19050.0,20.9345,20.9473,20.9281,20.9281,19050.0
2013-04-24 11:55:00,32.73,32.75,32.73,32.74,9300.0,20.9281,20.9409,20.9281,20.9345,9300.0
2013-04-24 12:00:00,32.75,32.77,32.74,32.76,11250.0,20.9409,20.9537,20.9345,20.9473,11250.0
2013-04-24 12:05:00,32.76,32.77,32.75,32.77,11100.0,20.9473,20.9537,20.9409,20.9537,11100.0
2013-04-24 12:10:00,32.76,32.76,32.73,32.74,10050.0,20.9473,20.9473,20.9281,20.9345,10050.0
2013-04-24 12:15:00,32.74,32.74,32.69,32.7,13050.0,20.9345,20.9345,20.9025,20.9089,13050.0
2013-04-24 12:20:00,32.7,32.71,32.67,32.71,17700.0,20.9089,20.9153,20.8897,20.9153,17700.0
2013-04-24 12:25:00,32.7,32.7,32.67,32.69,9900.0,20.9089,20.9089,20.8897,20.9025,9900.0
2013-04-24 12:30:00,32.7,32.74,32.7,32.71,24900.0,20.9089,20.9345,20.9089,20.9153,24900.0
2013-04-24 12:35:00,32.71,32.71,32.67,32.68,14250.0,20.9153,20.9153,20.8897,20.8961,14250.0
2013-04-24 12:40:00,32.67,32.67,32.63,32.65,11400.0,20.8897,20.8897,20.8642,20.877,11400.0
2013-04-24 12:45:00,32.65,32.69,32.65,32.68,13350.0,20.877,20.9025,20.877,20.8961,13350.0
2013-04-24 12:50:00,32.68,32.73,32.68,32.72,8400.0,20.8961,20.9281,20.8961,20.9217,8400.0
2013-04-24 12:55:00,32.73,32.75,32.71,32.75,13500.0,20.9281,20.9409,20.9153,20.9409,13500.0
2013-04-24 13:00:00,32.74,32.76,32.74,32.76,9900.0,20.9345,20.9473,20.9345,20.9473,9900.0
2013-04-24 13:05:00,32.76,32.78,32.76,32.78,13350.0,20.9473,20.9601,20.9473,20.9601,13350.0
2013-04-24 13:10:00,32.78,32.81,32.77,32.79,17250.0,20.9601,20.9793,20.9537,20.9665,17250.0
2013-04-24 13:15:00,32.79,32.81,32.78,32.81,19950.0,20.9665,20.9793,20.9601,20.9793,19950.0
2013-04-24 13:20:00,32.8,32.8,32.79,32.8,14250.0,20.9729,20.9729,20.9665,20.9729,14250.0
2013-04-24 13:25:00,32.8,32.8,32.79,32.79,16800.0,20.9729,20.9729,20.9665,20.9665,16800.0
2013-04-24 13:30:00,32.79,32.81,32.78,32.81,18600.0,20.9665,20.9793,20.9601,20.9793,18600.0
2013-04-24 13:35:00,32.81,32.81,32.77,32.77,9450.0,20.9793,20.9793,20.9537,20.9537,9450.0
2013-04-24 13:40:00,32.77,32.78,32.75,32.77,22050.0,20.9537,20.9601,20.9409,20.9537,22050.0
2013-04-24 13:45:00,32.77,32.77,32.76,32.77,9750.0,20.9537,20.9537,20.9473,20.9537,9750.0
2013-04-24 13:50:00,32.77,32.77,32.75,32.76,19050.0,20.9537,20.9537,20.9409,20.9473,19050.0
2013-04-24 13:55:00,32.75,32.76,32.74,32.76,16200.0,20.9409,20.9473,20.9345,20.9473,16200.0
2013-04-24 14:00:00,32.75,32.76,32.73,32.75,30000.0,20.9409,20.9473,20.9281,20.9409,30000.0
2013-04-24 14:05:00,32.75,32.75,32.7,32.71,28500.0,20.9409,20.9409,20.9089,20.9153,28500.0
2013-04-24 14:10:00,32.71,32.74,32.7,32.72,28050.0,20.9153,20.9345,20.9089,20.9217,28050.0
2013-04-24 14:15:00,32.72,32.75,32.72,32.75,14400.0,20.9217,20.9409,20.9217,20.9409,14400.0
2013-04-24 14:20:00,32.76,32.77,32.75,32.76,22200.0,20.9473,20.9537,20.9409,20.9473,22200.0
2013-04-24 14:25:00,32.76,32.77,32.75,32.77,14850.0,20.9473,20.9537,20.9409,20.9537,14850.0
2013-04-24 14:30:00,32.77,32.77,32.75,32.75,24750.0,20.9537,20.9537,20.9409,20.9409,24750.0
2013-04-24 14:35:00,32.75,32.78,32.75,32.77,13800.0,20.9409,20.9601,20.9409,20.9537,13800.0
2013-04-24 14:40:00,32.77,32.78,32.75,32.77,15600.0,20.9537,20.9601,20.9409,20.9537,15600.0
2013-04-24 14:45:00,32.77,32.77,32.74,32.76,18450.0,20.9537,20.9537,20.9345,20.9473,18450.0
2013-04-24 14:50:00,32.77,32.77,32.75,32.75,33900.0,20.9537,20.9537,20.9409,20.9409,33900.0
2013-04-24 14:55:00,32.75,32.78,32.75,32.77,53400.0,20.9409,20.9601,20.9409,20.9537,53400.0
2013-04-24 15:00:00,32.77,32.77,32.76,32.77,21750.0,20.9537,20.9537,20.9473,20.9537,21750.0
2013-04-24 15:05:00,32.77,32.77,32.73,32.75,26700.0,20.9537,20.9537,20.9281,20.9409,26700.0
2013-04-24 15:10:00,32.75,32.75,32.71,32.73,24900.0,20.9409,20.9409,20.9153,20.9281,24900.0
2013-04-24 15:15:00,32.74,32.77,32.74,32.76,16650.0,20.9345,20.9537,20.9345,20.9473,16650.0
2013-04-24 15:20:00,32.77,32.77,32.74,32.77,24450.0,20.9537,20.9537,20.9345,20.9537,24450.0
2013-04-24 15:25:00,32.76,32.77,32.75,32.77,31650.0,20.9473,20.9537,20.9409,20.9537,31650.0
2013-04-24 15:30:00,32.76,32.76,32.7,32.7,72750.0,20.9473,20.9473,20.9089,20.9089,72750.0
2013-04-24 15:35:00,32.7,32.73,32.7,32.73,34500.0,20.9089,20.9281,20.9089,20.9281,34500.0
2013-04-24 15:40:00,32.73,32.73,32.69,32.7,55800.0,20.9281,20.9281,20.9025,20.9089,55800.0
2013-04-24 15:45:00,32.7,32.71,32.67,32.68,51300.0,20.9089,20.9153,20.8897,20.8961,51300.0
2013-04-24 15:50:00,32.68,32.68,32.65,32.66,121200.0,20.8961,20.8961,20.877,20.8833,121200.0
2013-04-24 15:55:00,32.66,32.67,32.63,32.67,146250.0,20.8833,20.8897,20.8642,20.8897,146250.0
2013-04-25 09:30:00,32.89,32.99,32.74,32.91,39300.0,21.0304,21.0944,20.9345,21.0432,39300.0
2013-04-25 09:35:00,32.91,32.99,32.91,32.99,17850.0,21.0432,21.0944,21.0432,21.0944,17850.0
2013-04-25 09:40:00,33.0,33.06,32.95,32.95,39750.0,21.1008,21.1391,21.0688,21.0688,39750.0
2013-04-25 09:45:00,32.95,33.02,32.95,32.99,11100.0,21.0688,21.1135,21.0688,21.0944,11100.0
2013-04-25 09:50:00,33.01,33.06,32.98,33.05,23850.0,21.1071,21.1391,21.088,21.1327,23850.0
2013-04-25 09:55:00,33.05,33.11,33.04,33.07,20250.0,21.1327,21.1711,21.1263,21.1455,20250.0
2013-04-25 10:00:00,33.09,33.13,33.07,33.09,31050.0,21.1583,21.1839,21.1455,21.1583,31050.0
2013-04-25 10:05:00,33.09,33.12,33.04,33.05,39900.0,21.1583,21.1775,21.1263,21.1327,39900.0
2013-04-25 10:10:00,33.05,33.08,33.01,33.01,21900.0,21.1327,21.1519,21.1071,21.1071,21900.0
2013-04-25 10:15:00,33.03,33.03,33.0,33.03,40650.0,21.1199,21.1199,21.1008,21.1199,40650.0
2013-04-25 10:20:00,33.03,33.05,32.99,33.05,78000.0,21.1199,21.1327,21.0944,21.1327,78000.0
2013-04-25 10:25:00,33.05,33.14,33.05,33.09,33000.0,21.1327,21.1903,21.1327,21.1583,33000.0
2013-04-25 10:30:00,33.09,33.11,33.08,33.11,29250.0,21.1583,21.1711,21.1519,21.1711,29250.0
2013-04-25 10:35:00,33.11,33.12,33.09,33.11,23250.0,21.1711,21.1775,21.1583,21.1711,23250.0
2013-04-25 10:40:00,33.11,33.16,33.09,33.16,61650.0,21.1711,21.2031,21.1583,21.2031,61650.0
2013-04-25 10:45:00,33.16,33.17,33.12,33.15,18000.0,21.2031,21.2095,21.1775,21.1967,18000.0
2013-04-25 10:50:00,33.14,33.21,33.14,33.2,55050.0,21.1903,21.235,21.1903,21.2286,55050.0
2013-04-25 10:55:00,33.2,33.23,33.19,33.23,11100.0,21.2286,21.2478,21.2222,21.2478,11100.0
2013-04-25 11:00:00,33.22,33.29,33.22,33.28,50400.0,21.2414,21.2862,21.2414,21.2798,50400.0
2013-04-25 11:05:00,33.28,33.28,33.22,33.23,19800.0,21.2798,21.2798,21.2414,21.2478,19800.0
2013-04-25 11:10:00,33.23,33.24,33.19,33.19,68400.0,21.2478,21.2542,21.2222,21.2222,68400.0
2013-04-25 11:15:00,33.19,33.27,33.19,33.25,29100.0,21.2222,21.2734,21.2222,21.2606,29100.0
2013-04-25 11:20:00,33.23,33.24,33.22,33.23,11400.0,21.2478,21.2542,21.2414,21.2478,11400.0
2013-04-25 11:25:00,33.23,33.25,33.23,33.23,18150.0,21.2478,21.2606,21.2478,21.2478,18150.0
2013-04-25 11:30:00,33.23,33.27,33.23,33.27,33600.0,21.2478,21.2734,21.2478,21.2734,33600.0
2013-04-25 11:35:00,33.26,33.27,33.22,33.24,18000.0,21.267,21.2734,21.2414,21.2542,18000.0
2013-04-25 11:40:00,33.23,33.24,33.21,33.23,15300.0,21.2478,21.2542,21.235,21.2478,15300.0
2013-04-25 11:45:00,33.23,33.24,33.21,33.21,16800.0,21.2478,21.2542,21.235,21.235,16800.0
2013-04-25 11:50:00,33.21,33.23,33.21,33.21,11250.0,21.235,21.2478,21.235,21.235,11250.0
2013-04-25 11:55:00,33.21,33.23,33.21,33.23,9300.0,21.235,21.2478,21.235,21.2478,9300.0
2013-04-25 12:00:00,33.24,33.27,33.23,33.25,26250.0,21.2542,21.2734,21.2478,21.2606,26250.0
2013-04-25 12:05:00,33.26,33.27,33.26,33.27,15300.0,21.267,21.2734,21.267,21.2734,15300.0
2013-04-25 12:10:00,33.27,33.3,33.27,33.27,30300.0,21.2734,21.2926,21.2734,21.2734,30300.0
2013-04-25 12:15:00,33.28,33.28,33.23,33.24,44850.0,21.2798,21.2798,21.2478,21.2542,44850.0
2013-04-25 12:20:00,33.24,33.27,33.24,33.25,48150.0,21.2542,21.2734,21.2542,21.2606,48150.0
2013-04-25 12:25:00,33.25,33.26,33.24,33.26,10500.0,21.2606,21.267,21.2542,21.267,10500.0
2013-04-25 12:30:00,33.26,33.29,33.26,33.29,18600.0,21.267,21.2862,21.267,21.2862,18600.0
2013-04-25 12:35:00,33.29,33.3,33.28,33.29,27300.0,21.2862,21.2926,21.2798,21.2862,27300.0
2013-04-25 12:40:00,33.3,33.3,33.25,33.27,28800.0,21.2926,21.2926,21.2606,21.2734,28800.0
2013-04-25 12:45:00,33.27,33.29,33.27,33.27,7950.0,21.2734,21.2862,21.2734,21.2734,7950.0
2013-04-25 12:50:00,33.27,33.29,33.25,33.25,18300.0,21.2734,21.2862,21.2606,21.2606,18300.0
2013-04-25 12:55:00,33.25,33.27,33.25,33.26,10800.0,21.2606,21.2734,21.2606,21.267,10800.0
2013-04-25 13:00:00,33.26,33.26,33.23,33.25,26550.0,21.267,21.267,21.2478,21.2606,26550.0
2013-04-25 13:05:00,33.26,33.28,33.26,33.27,22500.0,21.267,21.2798,21.267,21.2734,22500.0
2013-04-25 13:10:00,33.27,33.29,33.27,33.27,27150.0,21.2734,21.2862,21.2734,21.2734,27150.0
2013-04-25 13:15:00,33.28,33.3,33.27,33.29,39450.0,21.2798,21.2926,21.2734,21.2862,39450.0
2013-04-25 13:20:00,33.29,33.33,33.28,33.33,43950.0,21.2862,21.3118,21.2798,21.3118,43950.0
2013-04-25 13:25:00,33.33,33.36,33.33,33.35,64800.0,21.3118,21.3309,21.3118,21.3245,64800.0
2013-04-25 13:30:00,33.35,33.37,33.33,33.37,60450.0,21.3245,21.3373,21.3118,21.3373,60450.0
2013-04-25 13:35:00,33.37,33.37,33.35,33.36,9000.0,21.3373,21.3373,21.3245,21.3309,9000.0
2013-04-25 13:40:00,33.36,33.37,33.35,33.36,21600.0,21.3309,21.3373,21.3245,21.3309,21600.0
2013-04-25 13:45:00,33.35,33.35,33.34,33.35,23400.0,21.3245,21.3245,21.3182,21.3245,23400.0
2013-04-25 13:50:00,33.36,33.39,33.35,33.39,14850.0,21.3309,21.3501,21.3245,21.3501,14850.0
2013-04-25 13:55:00,33.39,33.39,33.37,33.38,45750.0,21.3501,21.3501,21.3373,21.3437,45750.0
2013-04-25 14:00:00,33.38,33.39,33.37,33.38,19650.0,21.3437,21.3501,21.3373,21.3437,19650.0
2013-04-25 14:05:00,33.38,33.39,33.37,33.39,33300.0,21.3437,21.3501,21.3373,21.3501,33300.0
2013-04-25 14:10:00,33.38,33.38,33.33,33.34,35850.0,21.3437,21.3437,21.3118,21.3182,35850.0
2013-04-25 14:15:00,33.34,33.35,33.33,33.33,21750.0,21.3182,21.3245,21.3118,21.3118,21750.0
2013-04-25 14:20:00,33.34,33.37,33.33,33.37,26400.0,21.3182,21.3373,21.3118,21.3373,26400.0
2013-04-25 14:25:00,33.37,33.37,33.33,33.34,20850.0,21.3373,21.3373,21.3118,21.3182,20850.0
2013-04-25 14:30:00,33.34,33.34,33.32,33.33,20250.0,21.3182,21.3182,21.3054,21.3118,20250.0
2013-04-25 14:35:00,33.34,33.39,33.34,33.39,31350.0,21.3182,21.3501,21.3182,21.3501,31350.0
2013-04-25 14:40:00,33.39,33.44,33.39,33.41,40650.0,21.3501,21.3821,21.3501,21.3629,40650.0
2013-04-25 14:45:00,33.4,33.41,33.37,33.37,47250.0,21.3565,21.3629,21.3373,21.3373,47250.0
2013-04-25 14:50:00,33.37,33.37,33.33,33.33,22500.0,21.3373,21.3373,21.3118,21.3118,22500.0
2013-04-25 14:55:00,33.33,33.34,33.29,33.32,27600.0,21.3118,21.3182,21.2862,21.3054,27600.0
2013-04-25 15:00:00,33.33,33.33,33.26,33.26,28950.0,21.3118,21.3118,21.267,21.267,28950.0
2013-04-25 15:05:00,33.26,33.26,33.19,33.24,44550.0,21.267,21.267,21.2222,21.2542,44550.0
2013-04-25 15:10:00,33.25,33.27,33.21,33.27,32700.0,21.2606,21.2734,21.235,21.2734,32700.0
2013-04-25 15:15:00,33.27,33.3,33.21,33.21,34500.0,21.2734,21.2926,21.235,21.235,34500.0
2013-04-25 15:20:00,33.21,33.25,33.2,33.22,45450.0,21.235,21.2606,21.2286,21.2414,45450.0
2013-04-25 15:25:00,33.21,33.27,33.21,33.27,40350.0,21.235,21.2734,21.235,21.2734,40350.0
2013-04-25 15:30:00,33.27,33.31,33.26,33.28,45300.0,21.2734,21.299,21.267,21.2798,45300.0
2013-04-25 15:35:00,33.29,33.29,33.28,33.29,36450.0,21.2862,21.2862,21.2798,21.2862,36450.0
2013-04-25 15:40:00,33.29,33.29,33.28,33.29,48000.0,21.2862,21.2862,21.2798,21.2862,48000.0
2013-04-25 15:45:00,33.28,33.29,33.27,33.28,62850.0,21.2798,21.2862,21.2734,21.2798,62850.0
2013-04-25 15:50:00,33.27,33.27,33.22,33.22,102300.0,21.2734,21.2734,21.2414,21.2414,102300.0
2013-04-25 15:55:00,33.23,33.25,33.2,33.21,271500.0,21.2478,21.2606,21.2286,21.235,271500.0
2013-04-26 09:30:00,33.15,33.22,32.87,33.07,42150.0,21.1967,21.2414,21.0176,21.1455,42150.0
2013-04-26 09:35:00,33.06,33.11,33.05,33.05,19800.0,21.1391,21.1711,21.1327,21.1327,19800.0
2013-04-26 09:40:00,33.05,33.08,33.04,33.05,41700.0,21.1327,21.1519,21.1263,21.1327,41700.0
2013-04-26 09:45:00,33.05,33.15,33.04,33.15,29850.0,21.1327,21.1967,21.1263,21.1967,29850.0
2013-04-26 09:50:00,33.15,33.27,33.15,33.27,56850.0,21.1967,21.2734,21.1967,21.2734,56850.0
2013-04-26 09:55:00,33.25,33.33,33.23,33.33,24300.0,21.2606,21.3118,21.2478,21.3118,24300.0
2013-04-26 10:00:00,33.32,33.37,33.31,33.31,56850.0,21.3054,21.3373,21.299,21.299,56850.0
2013-04-26 10:05:00,33.3,33.31,33.24,33.25,73200.0,21.2926,21.299,21.2542,21.2606,73200.0
2013-04-26 10:10:00,33.25,33.29,33.16,33.19,25800.0,21.2606,21.2862,21.2031,21.2222,25800.0
2013-04-26 10:15:00,33.18,33.21,33.11,33.2,28650.0,21.2158,21.235,21.1711,21.2286,28650.0
2013-04-26 10:20:00,33.19,33.23,33.13,33.23,15600.0,21.2222,21.2478,21.1839,21.2478,15600.0
2013-04-26 10:25:00,33.21,33.23,33.17,33.21,13050.0,21.235,21.2478,21.2095,21.235,13050.0
2013-04-26 10:30:00,33.21,33.23,33.19,33.19,35400.0,21.235,21.2478,21.2222,21.2222,35400.0
2013-04-26 10:35:00,33.18,33.2,33.17,33.17,11250.0,21.2158,21.2286,21.2095,21.2095,11250.0
2013-04-26 10:40:00,33.17,33.2,33.14,33.17,15600.0,21.2095,21.2286,21.1903,21.2095,15600.0
2013-04-26 10:45:00,33.17,33.18,33.15,33.15,18300.0,21.2095,21.2158,21.1967,21.1967,18300.0
2013-04-26 10:50:00,33.15,33.15,33.08,33.08,13800.0,21.1967,21.1967,21.1519,21.1519,13800.0
2013-04-26 10:55:00,33.08,33.12,33.06,33.08,15600.0,21.1519,21.1775,21.1391,21.1519,15600.0
2013-04-26 11:00:00,33.08,33.09,33.06,33.09,32850.0,21.1519,21.1583,21.1391,21.1583,32850.0
2013-04-26 11:05:00,33.09,33.11,33.07,33.07,16950.0,21.1583,21.1711,21.1455,21.1455,16950.0
2013-04-26 11:10:00,33.08,33.09,33.07,33.09,13650.0,21.1519,21.1583,21.1455,21.1583,13650.0
2013-04-26 11:15:00,33.09,33.1,33.07,33.08,22800.0,21.1583,21.1647,21.1455,21.1519,22800.0
2013-04-26 11:20:00,33.07,33.09,33.07,33.08,19500.0,21.1455,21.1583,21.1455,21.1519,19500.0
2013-04-26 11:25:00,33.08,33.08,33.03,33.03,20700.0,21.1519,21.1519,21.1199,21.1199,20700.0
2013-04-26 11:30:00,33.03,33.04,33.0,33.02,17100.0,21.1199,21.1263,21.1008,21.1135,17100.0
2013-04-26 11:35:00,33.03,33.04,32.93,32.96,27900.0,21.1199,21.1263,21.056,21.0752,27900.0
2013-04-26 11:40:00,32.95,32.99,32.95,32.97,21450.0,21.0688,21.0944,21.0688,21.0816,21450.0
2013-04-26 11:45:00,32.97,32.97,32.92,32.93,13350.0,21.0816,21.0816,21.0496,21.056,13350.0
2013-04-26 11:50:00,32.92,32.93,32.91,32.93,15900.0,21.0496,21.056,21.0432,21.056,15900.0
2013-04-26 11:55:00,32.92,32.94,32.9,32.94,13950.0,21.0496,21.0624,21.0368,21.0624,13950.0
2013-04-26 12:00:00,32.93,32.96,32.9,32.96,24600.0,21.056,21.0752,21.0368,21.0752,24600.0
2013-04-26 12:05:00,32.96,33.03,32.96,33.03,33450.0,21.0752,21.1199,21.0752,21.1199,33450.0
2013-04-26 12:10:00,33.03,33.04,32.99,33.01,27750.0,21.1199,21.1263,21.0944,21.1071,27750.0
2013-04-26 12:15:00,33.01,33.03,33.01,33.01,10350.0,21.1071,21.1199,21.1071,21.1071,10350.0
2013-04-26 12:20:00,33.01,33.01,32.97,32.97,13200.0,21.1071,21.1071,21.0816,21.0816,13200.0
2013-04-26 12:25:00,32.97,33.0,32.96,32.98,19050.0,21.0816,21.1008,21.0752,21.088,19050.0
2013-04-26 12:30:00,32.98,32.99,32.97,32.97,5250.0,21.088,21.0944,21.0816,21.0816,5250.0
2013-04-26 12:35:00,32.97,32.98,32.95,32.96,11550.0,21.0816,21.088,21.0688,21.0752,11550.0
2013-04-26 12:40:00,32.96,32.98,32.95,32.95,8550.0,21.0752,21.088,21.0688,21.0688,8550.0
2013-04-26 12:45:00,32.96,32.99,32.96,32.99,7950.0,21.0752,21.0944,21.0752,21.0944,7950.0
2013-04-26 12:50:00,32.99,33.01,32.99,33.01,8700.0,21.0944,21.1071,21.0944,21.1071,8700.0
2013-04-26 12:55:00,33.01,33.01,32.99,33.0,6900.0,21.1071,21.1071,21.0944,21.1008,6900.0
2013-04-26 13:00:00,32.99,33.01,32.99,33.01,7050.0,21.0944,21.1071,21.0944,21.1071,7050.0
2013-04-26 13:05:00,33.0,33.0,32.98,33.0,8550.0,21.1008,21.1008,21.088,21.1008,8550.0
2013-04-26 13:10:00,33.0,33.03,33.0,33.03,11850.0,21.1008,21.1199,21.1008,21.1199,11850.0
2013-04-26 13:15:00,33.03,33.04,33.03,33.03,10200.0,21.1199,21.1263,21.1199,21.1199,10200.0
2013-04-26 13:20:00,33.04,33.07,33.04,33.05,12750.0,21.1263,21.1455,21.1263,21.1327,12750.0
2013-04-26 13:25:00,33.05,33.09,33.05,33.08,20100.0,21.1327,21.1583,21.1327,21.1519,20100.0
2013-04-26 13:30:00,33.08,33.09,33.06,33.09,8850.0,21.1519,21.1583,21.1391,21.1583,8850.0
2013-04-26 13:35:00,33.09,33.11,33.08,33.09,10350.0,21.1583,21.1711,21.1519,21.1583,10350.0
2013-04-26 13:40:00,33.08,33.11,33.07,33.11,10950.0,21.1519,21.1711,21.1455,21.1711,10950.0
2013-04-26 13:45:00,33.11,33.15,33.11,33.13,18000.0,21.1711,21.1967,21.1711,21.1839,18000.0
2013-04-26 13:50:00,33.13,33.13,33.11,33.11,5700.0,21.1839,21.1839,21.1711,21.1711,5700.0
2013-04-26 13:55:00,33.11,33.12,33.1,33.1,4650.0,21.1711,21.1775,21.1647,21.1647,4650.0
2013-04-26 14:00:00,33.1,33.1,33.08,33.09,9450.0,21.1647,21.1647,21.1519,21.1583,9450.0
2013-04-26 14:05:00,33.1,33.13,33.07,33.07,12750.0,21.1647,21.1839,21.1455,21.1455,12750.0
2013-04-26 14:10:00,33.07,33.09,33.06,33.06,5250.0,21.1455,21.1583,21.1391,21.1391,5250.0
2013-04-26 14:15:00,33.06,33.08,33.03,33.07,58950.0,21.1391,21.1519,21.1199,21.1455,58950.0
2013-04-26 14:20:00,33.07,33.08,33.06,33.07,18000.0,21.1455,21.1519,21.1391,21.1455,18000.0
2013-04-26 14:25:00,33.09,33.09,33.06,33.06,9150.0,21.1583,21.1583,21.1391,21.1391,9150.0
2013-04-26 14:30:00,33.05,33.06,33.03,33.05,19950.0,21.1327,21.1391,21.1199,21.1327,19950.0
2013-04-26 14:35:00,33.05,33.07,33.04,33.07,9000.0,21.1327,21.1455,21.1263,21.1455,9000.0
2013-04-26 14:40:00,33.07,33.08,33.03,33.03,10350.0,21.1455,21.1519,21.1199,21.1199,10350.0
2013-04-26 14:45:00,33.03,33.04,33.0,33.04,28500.0,21.1199,21.1263,21.1008,21.1263,28500.0
2013-04-26 14:50:00,33.04,33.05,33.04,33.04,12900.0,21.1263,21.1327,21.1263,21.1263,12900.0
2013-04-26 14:55:00,33.05,33.07,33.04,33.05,14250.0,21.1327,21.1455,21.1263,21.1327,14250.0
2013-04-26 15:00:00,33.05,33.09,33.05,33.07,17400.0,21.1327,21.1583,21.1327,21.1455,17400.0
2013-04-26 15:05:00,33.07,33.13,33.07,33.12,18450.0,21.1455,21.1839,21.1455,21.1775,18450.0
2013-04-26 15:10:00,33.12,33.13,33.11,33.11,21900.0,21.1775,21.1839,21.1711,21.1711,21900.0
2013-04-26 15:15:00,33.11,33.12,33.1,33.11,12150.0,21.1711,21.1775,21.1647,21.1711,12150.0
2013-04-26 15:20:00,33.11,33.13,33.11,33.11,16950.0,21.1711,21.1839,21.1711,21.1711,16950.0
2013-04-26 15:25:00,33.12,33.12,33.1,33.11,17400.0,21.1775,21.1775,21.1647,21.1711,17400.0
2013-04-26 15:30:00,33.1,33.11,33.07,33.09,27450.0,21.1647,21.1711,21.1455,21.1583,27450.0
2013-04-26 15:35:00,33.1,33.1,33.05,33.05,25950.0,21.1647,21.1647,21.1327,21.1327,25950.0
2013-04-26 15:40:00,33.05,33.08,33.05,33.06,56250.0,21.1327,21.1519,21.1327,21.1391,56250.0
2013-04-26 15:45:00,33.06,33.08,33.04,33.08,42900.0,21.1391,21.1519,21.1263,21.1519,42900.0
2013-04-26 15:50:00,33.07,33.07,33.02,33.03,67500.0,21.1455,21.1455,21.1135,21.1199,67500.0
2013-04-26 15:55:00,33.03,33.04,33.0,33.02,144000.0,21.1199,21.1263,21.1008,21.1135,144000.0
2013-04-29 09:30:00,33.13,33.18,33.04,33.16,21900.0,21.1839,21.2158,21.1263,21.2031,21900.0
2013-04-29 09:35:00,33.13,33.2,33.03,33.19,39300.0,21.1839,21.2286,21.1199,21.2222,39300.0
2013-04-29 09:40:00,33.18,33.23,33.11,33.17,18450.0,21.2158,21.2478,21.1711,21.2095,18450.0
2013-04-29 09:45:00,33.16,33.18,33.02,33.03,15750.0,21.2031,21.2158,21.1135,21.1199,15750.0
2013-04-29 09:50:00,33.08,33.12,33.05,33.07,20250.0,21.1519,21.1775,21.1327,21.1455,20250.0
2013-04-29 09:55:00,33.09,33.22,33.09,33.22,35850.0,21.1583,21.2414,21.1583,21.2414,35850.0
2013-04-29 10:00:00,33.22,33.31,33.17,33.29,19500.0,21.2414,21.299,21.2095,21.2862,19500.0
2013-04-29 10:05:00,33.28,33.32,33.28,33.31,14400.0,21.2798,21.3054,21.2798,21.299,14400.0
2013-04-29 10:10:00,33.31,33.33,33.28,33.29,18750.0,21.299,21.3118,21.2798,21.2862,18750.0
2013-04-29 10:15:00,33.29,33.33,33.28,33.31,22650.0,21.2862,21.3118,21.2798,21.299,22650.0
2013-04-29 10:20:00,33.3,33.34,33.27,33.31,31350.0,21.2926,21.3182,21.2734,21.299,31350.0
2013-04-29 10:25:00,33.31,33.33,33.22,33.22,27600.0,21.299,21.3118,21.2414,21.2414,27600.0
2013-04-29 10:30:00,33.23,33.23,33.19,33.21,41100.0,21.2478,21.2478,21.2222,21.235,41100.0
2013-04-29 10:35:00,33.21,33.25,33.21,33.25,13200.0,21.235,21.2606,21.235,21.2606,13200.0
2013-04-29 10:40:00,33.25,33.26,33.21,33.21,13650.0,21.2606,21.267,21.235,21.235,13650.0
2013-04-29 10:45:00,33.2,33.25,33.2,33.21,16050.0,21.2286,21.2606,21.2286,21.235,16050.0
2013-04-29 10:50:00,33.23,33.27,33.23,33.27,15300.0,21.2478,21.2734,21.2478,21.2734,15300.0
2013-04-29 10:55:00,33.27,33.27,33.23,33.23,10050.0,21.2734,21.2734,21.2478,21.2478,10050.0
2013-04-29 11:00:00,33.24,33.24,33.19,33.2,29700.0,21.2542,21.2542,21.2222,21.2286,29700.0
2013-04-29 11:05:00,33.21,33.21,33.15,33.16,23550.0,21.235,21.235,21.1967,21.2031,23550.0
2013-04-29 11:10:00,33.15,33.15,33.1,33.12,15900.0,21.1967,21.1967,21.1647,21.1775,15900.0
2013-04-29 11:15:00,33.12,33.12,33.07,33.09,13650.0,21.1775,21.1775,21.1455,21.1583,13650.0
2013-04-29 11:20:00,33.09,33.12,33.08,33.09,18300.0,21.1583,21.1775,21.1519,21.1583,18300.0
2013-04-29 11:25:00,33.09,33.13,33.09,33.13,11550.0,21.1583,21.1839,21.1583,21.1839,11550.0
2013-04-29 11:30:00,33.13,33.17,33.13,33.17,19200.0,21.1839,21.2095,21.1839,21.2095,19200.0
2013-04-29 11:35:00,33.17,33.17,33.14,33.14,9750.0,21.2095,21.2095,21.1903,21.1903,9750.0
2013-04-29 11:40:00,33.15,33.21,33.14,33.21,14550.0,21.1967,21.235,21.1903,21.235,14550.0
2013-04-29 11:45:00,33.21,33.23,33.2,33.21,16650.0,21.235,21.2478,21.2286,21.235,16650.0
2013-04-29 11:50:00,33.2,33.2,33.18,33.18,11700.0,21.2286,21.2286,21.2158,21.2158,11700.0
2013-04-29 11:55:00,33.17,33.21,33.16,33.21,15300.0,21.2095,21.235,21.2031,21.235,15300.0
2013-04-29 12:00:00,33.21,33.25,33.2,33.25,18300.0,21.235,21.2606,21.2286,21.2606,18300.0
2013-04-29 12:05:00,33.26,33.27,33.23,33.24,14100.0,21.267,21.2734,21.2478,21.2542,14100.0
2013-04-29 12:10:00,33.24,33.27,33.23,33.25,23850.0,21.2542,21.2734,21.2478,21.2606,23850.0
2013-04-29 12:15:00,33.25,33.27,33.25,33.27,7650.0,21.2606,21.2734,21.2606,21.2734,7650.0
2013-04-29 12:20:00,33.27,33.31,33.27,33.31,43200.0,21.2734,21.299,21.2734,21.299,43200.0
2013-04-29 12:25:00,33.3,33.3,33.29,33.3,7350.0,21.2926,21.2926,21.2862,21.2926,7350.0
2013-04-29 12:30:00,33.3,33.31,33.29,33.29,10650.0,21.2926,21.299,21.2862,21.2862,10650.0
2013-04-29 12:35:00,33.3,33.33,33.3,33.32,5850.0,21.2926,21.3118,21.2926,21.3054,5850.0
2013-04-29 12:40:00,33.33,33.35,33.32,33.34,13950.0,21.3118,21.3245,21.3054,21.3182,13950.0
2013-04-29 12:45:00,33.33,33.34,33.33,33.33,13350.0,21.3118,21.3182,21.3118,21.3118,13350.0
2013-04-29 12:50:00,33.33,33.34,33.32,33.33,8400.0,21.3118,21.3182,21.3054,21.3118,8400.0
2013-04-29 12:55:00,33.33,33.34,33.31,33.34,19800.0,21.3118,21.3182,21.299,21.3182,19800.0
2013-04-29 13:00:00,33.34,33.34,33.33,33.34,28350.0,21.3182,21.3182,21.3118,21.3182,28350.0
2013-04-29 13:05:00,33.34,33.35,33.33,33.33,6600.0,21.3182,21.3245,21.3118,21.3118,6600.0
2013-04-29 13:10:00,33.34,33.35,33.33,33.33,19200.0,21.3182,21.3245,21.3118,21.3118,19200.0
2013-04-29 13:15:00,33.34,33.35,33.33,33.35,9750.0,21.3182,21.3245,21.3118,21.3245,9750.0
2013-04-29 13:20:00,33.35,33.35,33.33,33.35,13350.0,21.3245,21.3245,21.3118,21.3245,13350.0
2013-04-29 13:25:00,33.34,33.35,33.32,33.35,27000.0,21.3182,21.3245,21.3054,21.3245,27000.0
2013-04-29 13:30:00,33.34,33.35,33.33,33.34,31050.0,21.3182,21.3245,21.3118,21.3182,31050.0
2013-04-29 13:35:00,33.35,33.35,33.34,33.34,3900.0,21.3245,21.3245,21.3182,21.3182,3900.0
2013-04-29 13:40:00,33.34,33.34,33.33,33.33,10050.0,21.3182,21.3182,21.3118,21.3118,10050.0
2013-04-29 13:45:00,33.33,33.35,33.33,33.34,17400.0,21.3118,21.3245,21.3118,21.3182,17400.0
2013-04-29 13:50:00,33.34,33.34,33.33,33.34,8550.0,21.3182,21.3182,21.3118,21.3182,8550.0
2013-04-29 13:55:00,33.34,33.35,33.33,33.33,5700.0,21.3182,21.3245,21.3118,21.3118,5700.0
2013-04-29 14:00:00,33.33,33.34,33.31,33.31,16050.0,21.3118,21.3182,21.299,21.299,16050.0
2013-04-29 14:05:00,33.31,33.33,33.31,33.33,7800.0,21.299,21.3118,21.299,21.3118,7800.0
2013-04-29 14:10:00,33.33,33.34,33.33,33.33,8400.0,21.3118,21.3182,21.3118,21.3118,8400.0
2013-04-29 14:15:00,33.33,33.33,33.29,33.3,10950.0,21.3118,21.3118,21.2862,21.2926,10950.0
2013-04-29 14:20:00,33.3,33.31,33.3,33.3,5400.0,21.2926,21.299,21.2926,21.2926,5400.0
2013-04-29 14:25:00,33.3,33.31,33.29,33.31,13050.0,21.2926,21.299,21.2862,21.299,13050.0
2013-04-29 14:30:00,33.31,33.33,33.3,33.32,15150.0,21.299,21.3118,21.2926,21.3054,15150.0
2013-04-29 14:35:00,33.32,33.34,33.32,33.34,9000.0,21.3054,21.3182,21.3054,21.3182,9000.0
2013-04-29 14:40:00,33.34,33.35,33.33,33.34,17250.0,21.3182,21.3245,21.3118,21.3182,17250.0
2013-04-29 14:45:00,33.35,33.35,33.31,33.31,60150.0,21.3245,21.3245,21.299,21.299,60150.0
2013-04-29 14:50:00,33.31,33.31,33.3,33.31,22350.0,21.299,21.299,21.2926,21.299,22350.0
2013-04-29 14:55:00,33.3,33.34,33.3,33.34,9150.0,21.2926,21.3182,21.2926,21.3182,9150.0
2013-04-29 15:00:00,33.34,33.35,33.34,33.35,8100.0,21.3182,21.3245,21.3182,21.3245,8100.0
2013-04-29 15:05:00,33.35,33.35,33.31,33.31,11550.0,21.3245,21.3245,21.299,21.299,11550.0
2013-04-29 15:10:00,33.31,33.31,33.3,33.31,3450.0,21.299,21.299,21.2926,21.299,3450.0
2013-04-29 15:15:00,33.31,33.32,33.31,33.31,10950.0,21.299,21.3054,21.299,21.299,10950.0
2013-04-29 15:20:00,33.32,33.32,33.27,33.27,11850.0,21.3054,21.3054,21.2734,21.2734,11850.0
2013-04-29 15:25:00,33.27,33.3,33.26,33.28,24000.0,21.2734,21.2926,21.267,21.2798,24000.0
2013-04-29 15:30:00,33.27,33.29,33.26,33.27,14400.0,21.2734,21.2862,21.267,21.2734,14400.0
2013-04-29 15:35:00,33.29,33.32,33.29,33.29,30300.0,21.2862,21.3054,21.2862,21.2862,30300.0
2013-04-29 15:40:00,33.29,33.29,33.24,33.25,26550.0,21.2862,21.2862,21.2542,21.2606,26550.0
2013-04-29 15:45:00,33.25,33.28,33.23,33.23,40200.0,21.2606,21.2798,21.2478,21.2478,40200.0
2013-04-29 15:50:00,33.23,33.23,33.19,33.2,73500.0,21.2478,21.2478,21.2222,21.2286,73500.0
2013-04-29 15:55:00,33.21,33.23,33.2,33.22,127800.0,21.235,21.2478,21.2286,21.2414,127800.0
2013-04-30 09:30:00,32.85,32.92,32.73,32.83,107550.0,21.0048,21.0496,20.9281,20.992,107550.0
2013-04-30 09:35:00,32.83,32.89,32.79,32.79,40800.0,20.992,21.0304,20.9665,20.9665,40800.0
2013-04-30 09:40:00,32.79,32.8,32.65,32.71,75450.0,20.9665,20.9729,20.877,20.9153,75450.0
2013-04-30 09:45:00,32.7,32.78,32.68,32.74,40650.0,20.9089,20.9601,20.8961,20.9345,40650.0
2013-04-30 09:50:00,32.74,32.74,32.65,32.69,26400.0,20.9345,20.9345,20.877,20.9025,26400.0
2013-04-30 09:55:00,32.69,32.79,32.68,32.76,21300.0,20.9025,20.9665,20.8961,20.9473,21300.0
2013-04-30 10:00:00,32.77,32.83,32.69,32.78,26850.0,20.9537,20.992,20.9025,20.9601,26850.0
2013-04-30 10:05:00,32.78,32.78,32.72,32.75,25800.0,20.9601,20.9601,20.9217,20.9409,25800.0
2013-04-30 10:10:00,32.75,32.83,32.75,32.83,22950.0,20.9409,20.992,20.9409,20.992,22950.0
2013-04-30 10:15:00,32.83,32.84,32.81,32.81,45750.0,20.992,20.9984,20.9793,20.9793,45750.0
2013-04-30 10:20:00,32.8,32.8,32.73,32.74,44550.0,20.9729,20.9729,20.9281,20.9345,44550.0
2013-04-30 10:25:00,32.74,32.78,32.74,32.75,20400.0,20.9345,20.9601,20.9345,20.9409,20400.0
2013-04-30 10:30:00,32.75,32.83,32.75,32.83,16350.0,20.9409,20.992,20.9409,20.992,16350.0
2013-04-30 10:35:00,32.84,32.87,32.82,32.83,54450.0,20.9984,21.0176,20.9857,20.992,54450.0
2013-04-30 10:40:00,32.83,32.88,32.83,32.86,83250.0,20.992,21.024,20.992,21.0112,83250.0
2013-04-30 10:45:00,32.87,32.89,32.87,32.87,46350.0,21.0176,21.0304,21.0176,21.0176,46350.0
2013-04-30 10:50:00,32.87,32.91,32.86,32.87,110550.0,21.0176,21.0432,21.0112,21.0176,110550.0
2013-04-30 10:55:00,32.88,32.93,32.88,32.93,22650.0,21.024,21.056,21.024,21.056,22650.0
2013-04-30 11:00:00,32.93,32.97,32.93,32.95,16800.0,21.056,21.0816,21.056,21.0688,16800.0
2013-04-30 11:05:00,32.96,33.01,32.95,33.01,18600.0,21.0752,21.1071,21.0688,21.1071,18600.0
2013-04-30 11:10:00,33.01,33.01,32.97,32.97,24900.0,21.1071,21.1071,21.0816,21.0816,24900.0
2013-04-30 11:15:00,32.97,32.99,32.97,32.99,17550.0,21.0816,21.0944,21.0816,21.0944,17550.0
2013-04-30 11:20:00,33.0,33.01,32.97,32.99,25800.0,21.1008,21.1071,21.0816,21.0944,25800.0
2013-04-30 11:25:00,32.98,32.99,32.97,32.97,6450.0,21.088,21.0944,21.0816,21.0816,6450.0
2013-04-30 11:30:00,32.97,33.03,32.97,33.01,22500.0,21.0816,21.1199,21.0816,21.1071,22500.0
2013-04-30 11:35:00,33.01,33.04,33.01,33.04,12750.0,21.1071,21.1263,21.1071,21.1263,12750.0
2013-04-30 11:40:00,33.05,33.07,33.03,33.04,24300.0,21.1327,21.1455,21.1199,21.1263,24300.0
2013-04-30 11:45:00,33.04,33.09,33.03,33.08,15150.0,21.1263,21.1583,21.1199,21.1519,15150.0
2013-04-30 11:50:00,33.09,33.11,33.08,33.09,19200.0,21.1583,21.1711,21.1519,21.1583,19200.0
2013-04-30 11:55:00,33.09,33.09,33.07,33.07,10500.0,21.1583,21.1583,21.1455,21.1455,10500.0
2013-04-30 12:00:00,33.07,33.07,33.03,33.03,22200.0,21.1455,21.1455,21.1199,21.1199,22200.0
2013-04-30 12:05:00,33.03,33.05,33.03,33.05,11100.0,21.1199,21.1327,21.1199,21.1327,11100.0
2013-04-30 12:10:00,33.05,33.06,33.03,33.05,9750.0,21.1327,21.1391,21.1199,21.1327,9750.0
2013-04-30 12:15:00,33.05,33.05,33.03,33.05,19050.0,21.1327,21.1327,21.1199,21.1327,19050.0
2013-04-30 12:20:00,33.05,33.06,33.03,33.03,6000.0,21.1327,21.1391,21.1199,21.1199,6000.0
2013-04-30 12:25:00,33.03,33.03,33.0,33.0,14550.0,21.1199,21.1199,21.1008,21.1008,14550.0
2013-04-30 12:30:00,33.01,33.03,33.01,33.03,88050.0,21.1071,21.1199,21.1071,21.1199,88050.0
2013-04-30 12:35:00,33.02,33.05,33.01,33.03,22050.0,21.1135,21.1327,21.1071,21.1199,22050.0
2013-04-30 12:40:00,33.03,33.07,33.03,33.05,31950.0,21.1199,21.1455,21.1199,21.1327,31950.0
2013-04-30 12:45:00,33.05,33.13,33.05,33.12,14250.0,21.1327,21.1839,21.1327,21.1775,14250.0
2013-04-30 12:50:00,33.12,33.14,33.12,33.13,9450.0,21.1775,21.1903,21.1775,21.1839,9450.0
2013-04-30 12:55:00,33.14,33.17,33.12,33.12,14700.0,21.1903,21.2095,21.1775,21.1775,14700.0
2013-04-30 13:00:00,33.12,33.13,33.09,33.09,8550.0,21.1775,21.1839,21.1583,21.1583,8550.0
2013-04-30 13:05:00,33.09,33.14,33.09,33.12,13950.0,21.1583,21.1903,21.1583,21.1775,13950.0
2013-04-30 13:10:00,33.11,33.11,33.07,33.11,12900.0,21.1711,21.1711,21.1455,21.1711,12900.0
2013-04-30 13:15:00,33.09,33.13,33.09,33.12,10350.0,21.1583,21.1839,21.1583,21.1775,10350.0
2013-04-30 13:20:00,33.12,33.12,33.08,33.09,9600.0,21.1775,21.1775,21.1519,21.1583,9600.0
2013-04-30 13:25:00,33.08,33.08,33.07,33.07,8100.0,21.1519,21.1519,21.1455,21.1455,8100.0
2013-04-30 13:30:00,33.08,33.08,33.07,33.07,13200.0,21.1519,21.1519,21.1455,21.1455,13200.0
2013-04-30 13:35:00,33.07,33.09,33.07,33.09,31500.0,21.1455,21.1583,21.1455,21.1583,31500.0
2013-04-30 13:40:00,33.08,33.11,33.08,33.11,8400.0,21.1519,21.1711,21.1519,21.1711,8400.0
2013-04-30 13:45:00,33.11,33.13,33.11,33.13,16200.0,21.1711,21.1839,21.1711,21.1839,16200.0
2013-04-30 13:50:00,33.13,33.13,33.09,33.09,8700.0,21.1839,21.1839,21.1583,21.1583,8700.0
2013-04-30 13:55:00,33.09,33.09,33.07,33.08,7050.0,21.1583,21.1583,21.1455,21.1519,7050.0
2013-04-30 14:00:00,33.09,33.09,33.05,33.05,28950.0,21.1583,21.1583,21.1327,21.1327,28950.0
2013-04-30 14:05:00,33.05,33.08,33.04,33.05,11400.0,21.1327,21.1519,21.1263,21.1327,11400.0
2013-04-30 14:10:00,33.04,33.08,33.04,33.07,8400.0,21.1263,21.1519,21.1263,21.1455,8400.0
2013-04-30 14:15:00,33.07,33.08,33.05,33.07,24600.0,21.1455,21.1519,21.1327,21.1455,24600.0
2013-04-30 14:20:00,33.07,33.09,33.06,33.09,15750.0,21.1455,21.1583,21.1391,21.1583,15750.0
2013-04-30 14:25:00,33.09,33.11,33.09,33.09,10800.0,21.1583,21.1711,21.1583,21.1583,10800.0
2013-04-30 14:30:00,33.09,33.09,33.03,33.03,11100.0,21.1583,21.1583,21.1199,21.1199,11100.0
2013-04-30 14:35:00,33.03,33.1,33.02,33.09,25200.0,21.1199,21.1647,21.1135,21.1583,25200.0
2013-04-30 14:40:00,33.09,33.1,33.08,33.09,17400.0,21.1583,21.1647,21.1519,21.1583,17400.0
2013-04-30 14:45:00,33.08,33.08,33.07,33.07,15000.0,21.1519,21.1519,21.1455,21.1455,15000.0
2013-04-30 14:50:00,33.07,33.07,33.05,33.07,17700.0,21.1455,21.1455,21.1327,21.1455,17700.0
2013-04-30 14:55:00,33.07,33.11,33.07,33.07,23400.0,21.1455,21.1711,21.1455,21.1455,23400.0
2013-04-30 15:00:00,33.08,33.08,33.05,33.06,31050.0,21.1519,21.1519,21.1327,21.1391,31050.0
2013-04-30 15:05:00,33.06,33.08,33.05,33.07,38550.0,21.1391,21.1519,21.1327,21.1455,38550.0
2013-04-30 15:10:00,33.07,33.07,33.05,33.06,20250.0,21.1455,21.1455,21.1327,21.1391,20250.0
2013-04-30 15:15:00,33.07,33.1,33.06,33.07,24300.0,21.1455,21.1647,21.1391,21.1455,24300.0
2013-04-30 15:20:00,33.06,33.11,33.06,33.08,33600.0,21.1391,21.1711,21.1391,21.1519,33600.0
2013-04-30 15:25:00,33.08,33.08,33.05,33.07,24900.0,21.1519,21.1519,21.1327,21.1455,24900.0
2013-04-30 15:30:00,33.07,33.07,33.06,33.07,25200.0,21.1455,21.1455,21.1391,21.1455,25200.0
2013-04-30 15:35:00,33.07,33.1,33.07,33.09,39750.0,21.1455,21.1647,21.1455,21.1583,39750.0
2013-04-30 15:40:00,33.1,33.1,33.07,33.1,23550.0,21.1647,21.1647,21.1455,21.1647,23550.0
2013-04-30 15:45:00,33.1,33.11,33.09,33.1,48450.0,21.1647,21.1711,21.1583,21.1647,48450.0
2013-04-30 15:50:00,33.1,33.15,33.1,33.15,125550.0,21.1647,21.1967,21.1647,21.1967,125550.0
2013-04-30 15:55:00,33.15,33.19,33.13,33.19,228150.0,21.1967,21.2222,21.1839,21.2222,228150.0
2013-05-01 09:30:00,33.02,33.11,32.97,33.03,41250.0,21.1135,21.1711,21.0816,21.1199,41250.0
2013-05-01 09:35:00,33.01,33.08,33.01,33.07,8400.0,21.1071,21.1519,21.1071,21.1455,8400.0
2013-05-01 09:40:00,33.07,33.12,33.02,33.12,25650.0,21.1455,21.1775,21.1135,21.1775,25650.0
2013-05-01 09:45:00,33.12,33.15,33.07,33.09,34650.0,21.1775,21.1967,21.1455,21.1583,34650.0
2013-05-01 09:50:00,33.08,33.08,32.94,32.98,17100.0,21.1519,21.1519,21.0624,21.088,17100.0
2013-05-01 09:55:00,32.99,33.06,32.95,33.06,22800.0,21.0944,21.1391,21.0688,21.1391,22800.0
2013-05-01 10:00:00,33.07,33.11,33.05,33.07,19200.0,21.1455,21.1711,21.1327,21.1455,19200.0
2013-05-01 10:05:00,33.07,33.07,32.99,33.06,43800.0,21.1455,21.1455,21.0944,21.1391,43800.0
2013-05-01 10:10:00,33.06,33.08,32.99,33.0,35400.0,21.1391,21.1519,21.0944,21.1008,35400.0
2013-05-01 10:15:00,32.99,33.05,32.99,33.05,31500.0,21.0944,21.1327,21.0944,21.1327,31500.0
2013-05-01 10:20:00,33.04,33.07,33.0,33.03,24000.0,21.1263,21.1455,21.1008,21.1199,24000.0
2013-05-01 10:25:00,33.02,33.02,32.98,32.99,34950.0,21.1135,21.1135,21.088,21.0944,34950.0
2013-05-01 10:30:00,32.99,33.01,32.96,32.99,25950.0,21.0944,21.1071,21.0752,21.0944,25950.0
2013-05-01 10:35:00,33.0,33.04,32.97,33.03,18900.0,21.1008,21.1263,21.0816,21.1199,18900.0
2013-05-01 10:40:00,33.02,33.04,33.01,33.04,22650.0,21.1135,21.1263,21.1071,21.1263,22650.0
2013-05-01 10:45:00,33.03,33.08,33.01,33.07,130200.0,21.1199,21.1519,21.1071,21.1455,130200.0
2013-05-01 10:50:00,33.07,33.09,33.05,33.09,13650.0,21.1455,21.1583,21.1327,21.1583,13650.0
2013-05-01 10:55:00,33.09,33.09,33.05,33.08,22050.0,21.1583,21.1583,21.1327,21.1519,22050.0
2013-05-01 11:00:00,33.07,33.09,33.03,33.07,34800.0,21.1455,21.1583,21.1199,21.1455,34800.0
2013-05-01 11:05:00,33.07,33.07,33.01,33.01,35700.0,21.1455,21.1455,21.1071,21.1071,35700.0
2013-05-01 11:10:00,33.01,33.02,32.97,32.97,25800.0,21.1071,21.1135,21.0816,21.0816,25800.0
2013-05-01 11:15:00,32.97,33.0,32.97,32.97,43650.0,21.0816,21.1008,21.0816,21.0816,43650.0
2013-05-01 11:20:00,32.97,32.98,32.94,32.97,22650.0,21.0816,21.088,21.0624,21.0816,22650.0
2013-05-01 11:25:00,32.97,32.97,32.95,32.97,35100.0,21.0816,21.0816,21.0688,21.0816,35100.0
2013-05-01 11:30:00,32.97,33.0,32.97,33.0,38400.0,21.0816,21.1008,21.0816,21.1008,38400.0
2013-05-01 11:35:00,33.0,33.0,32.95,32.99,31800.0,21.1008,21.1008,21.0688,21.0944,31800.0
2013-05-01 11:40:00,32.98,33.0,32.97,32.98,36000.0,21.088,21.1008,21.0816,21.088,36000.0
2013-05-01 11:45:00,32.98,32.98,32.91,32.95,21450.0,21.088,21.088,21.0432,21.0688,21450.0
2013-05-01 11:50:00,32.96,33.01,32.96,33.01,23550.0,21.0752,21.1071,21.0752,21.1071,23550.0
2013-05-01 11:55:00,33.01,33.02,32.99,33.01,17550.0,21.1071,21.1135,21.0944,21.1071,17550.0
2013-05-01 12:00:00,33.01,33.05,33.01,33.03,41400.0,21.1071,21.1327,21.1071,21.1199,41400.0
2013-05-01 12:05:00,33.03,33.07,33.02,33.06,17400.0,21.1199,21.1455,21.1135,21.1391,17400.0
2013-05-01 12:10:00,33.06,33.06,33.0,33.01,7500.0,21.1391,21.1391,21.1008,21.1071,7500.0
2013-05-01 12:15:00,33.01,33.05,33.01,33.05,13650.0,21.1071,21.1327,21.1071,21.1327,13650.0
2013-05-01 12:20:00,33.05,33.07,33.05,33.07,13650.0,21.1327,21.1455,21.1327,21.1455,13650.0
2013-05-01 12:25:00,33.07,33.07,33.05,33.07,16950.0,21.1455,21.1455,21.1327,21.1455,16950.0
2013-05-01 12:30:00,33.07,33.07,33.03,33.03,20700.0,21.1455,21.1455,21.1199,21.1199,20700.0
2013-05-01 12:35:00,33.02,33.05,33.01,33.04,16500.0,21.1135,21.1327,21.1071,21.1263,16500.0
2013-05-01 12:40:00,33.03,33.04,32.99,33.01,19950.0,21.1199,21.1263,21.0944,21.1071,19950.0
2013-05-01 12:45:00,33.01,33.05,33.01,33.03,24450.0,21.1071,21.1327,21.1071,21.1199,24450.0
2013-05-01 12:50:00,33.04,33.05,33.03,33.03,16800.0,21.1263,21.1327,21.1199,21.1199,16800.0
2013-05-01 12:55:00,33.03,33.05,33.03,33.04,64800.0,21.1199,21.1327,21.1199,21.1263,64800.0
2013-05-01 13:00:00,33.03,33.03,32.99,32.99,60900.0,21.1199,21.1199,21.0944,21.0944,60900.0
2013-05-01 13:05:00,32.99,32.99,32.92,32.93,34500.0,21.0944,21.0944,21.0496,21.056,34500.0
2013-05-01 13:10:00,32.93,32.99,32.93,32.99,90000.0,21.056,21.0944,21.056,21.0944,90000.0
2013-05-01 13:15:00,32.99,33.01,32.97,32.98,58950.0,21.0944,21.1071,21.0816,21.088,58950.0
2013-05-01 13:20:00,32.98,33.03,32.97,33.03,32550.0,21.088,21.1199,21.0816,21.1199,32550.0
2013-05-01 13:25:00,33.03,33.05,33.02,33.05,33600.0,21.1199,21.1327,21.1135,21.1327,33600.0
2013-05-01 13:30:00,33.05,33.06,33.03,33.05,24450.0,21.1327,21.1391,21.1199,21.1327,24450.0
2013-05-01 13:35:00,33.05,33.05,33.03,33.03,29700.0,21.1327,21.1327,21.1199,21.1199,29700.0
2013-05-01 13:40:00,33.03,33.05,33.02,33.03,47400.0,21.1199,21.1327,21.1135,21.1199,47400.0
2013-05-01 13:45:00,33.02,33.03,32.99,33.03,35400.0,21.1135,21.1199,21.0944,21.1199,35400.0
2013-05-01 13:50:00,33.02,33.02,32.99,33.0,100500.0,21.1135,21.1135,21.0944,21.1008,100500.0
2013-05-01 13:55:00,33.0,33.01,32.97,32.97,21900.0,21.1008,21.1071,21.0816,21.0816,21900.0
2013-05-01 14:00:00,32.98,33.06,32.98,33.01,51150.0,21.088,21.1391,21.088,21.1071,51150.0
2013-05-01 14:05:00,33.01,33.05,33.01,33.02,33150.0,21.1071,21.1327,21.1071,21.1135,33150.0
2013-05-01 14:10:00,33.02,33.03,32.97,33.03,39450.0,21.1135,21.1199,21.0816,21.1199,39450.0
2013-05-01 14:15:00,33.03,33.03,32.99,33.03,47100.0,21.1199,21.1199,21.0944,21.1199,47100.0
2013-05-01 14:20:00,33.03,33.11,33.03,33.11,81600.0,21.1199,21.1711,21.1199,21.1711,81600.0
2013-05-01 14:25:00,33.11,33.12,33.06,33.06,24450.0,21.1711,21.1775,21.1391,21.1391,24450.0
2013-05-01 14:30:00,33.05,33.08,33.05,33.07,48900.0,21.1327,21.1519,21.1327,21.1455,48900.0
2013-05-01 14:35:00,33.07,33.08,33.05,33.07,16800.0,21.1455,21.1519,21.1327,21.1455,16800.0
2013-05-01 14:40:00,33.06,33.09,33.05,33.08,22350.0,21.1391,21.1583,21.1327,21.1519,22350.0
2013-05-01 14:45:00,33.08,33.09,33.02,33.04,116700.0,21.1519,21.1583,21.1135,21.1263,116700.0
2013-05-01 14:50:00,33.04,33.09,33.03,33.06,65850.0,21.1263,21.1583,21.1199,21.1391,65850.0
2013-05-01 14:55:00,33.07,33.09,33.06,33.06,17700.0,21.1455,21.1583,21.1391,21.1391,17700.0
2013-05-01 15:00:00,33.06,33.1,33.03,33.06,30450.0,21.1391,21.1647,21.1199,21.1391,30450.0
2013-05-01 15:05:00,33.06,33.07,33.03,33.05,43350.0,21.1391,21.1455,21.1199,21.1327,43350.0
2013-05-01 15:10:00,33.05,33.05,33.01,33.01,44700.0,21.1327,21.1327,21.1071,21.1071,44700.0
2013-05-01 15:15:00,33.01,33.02,32.99,33.01,35250.0,21.1071,21.1135,21.0944,21.1071,35250.0
2013-05-01 15:20:00,33.0,33.0,32.93,32.94,70050.0,21.1008,21.1008,21.056,21.0624,70050.0
2013-05-01 15:25:00,32.93,32.97,32.91,32.91,64950.0,21.056,21.0816,21.0432,21.0432,64950.0
2013-05-01 15:30:00,32.92,32.97,32.91,32.97,39900.0,21.0496,21.0816,21.0432,21.0816,39900.0
2013-05-01 15:35:00,32.96,32.99,32.96,32.97,97800.0,21.0752,21.0944,21.0752,21.0816,97800.0
2013-05-01 15:40:00,32.96,32.98,32.94,32.95,94350.0,21.0752,21.088,21.0624,21.0688,94350.0
2013-05-01 15:45:00,32.95,33.01,32.94,33.0,177450.0,21.0688,21.1071,21.0624,21.1008,177450.0
2013-05-01 15:50:00,33.0,33.01,32.97,32.99,213750.0,21.1008,21.1071,21.0816,21.0944,213750.0
2013-05-01 15:55:00,32.99,33.06,32.99,33.03,246150.0,21.0944,21.1391,21.0944,21.1199,246150.0
2013-05-02 09:30:00,33.11,33.29,33.05,33.2,45150.0,21.1711,21.2862,21.1327,21.2286,45150.0
2013-05-02 09:35:00,33.16,33.29,33.13,33.29,26700.0,21.2031,21.2862,21.1839,21.2862,26700.0
2013-05-02 09:40:00,33.29,33.37,33.27,33.34,55950.0,21.2862,21.3373,21.2734,21.3182,55950.0
2013-05-02 09:45:00,33.34,33.43,33.33,33.39,29550.0,21.3182,21.3757,21.3118,21.3501,29550.0
2013-05-02 09:50:00,33.41,33.48,33.34,33.34,37050.0,21.3629,21.4077,21.3182,21.3182,37050.0
2013-05-02 09:55:00,33.35,33.41,33.35,33.37,16650.0,21.3245,21.3629,21.3245,21.3373,16650.0
2013-05-02 10:00:00,33.39,33.44,33.39,33.42,18000.0,21.3501,21.3821,21.3501,21.3693,18000.0
2013-05-02 10:05:00,33.41,33.47,33.38,33.47,36300.0,21.3629,21.4013,21.3437,21.4013,36300.0
2013-05-02 10:10:00,33.47,33.52,33.47,33.51,25350.0,21.4013,21.4332,21.4013,21.4269,25350.0
2013-05-02 10:15:00,33.52,33.53,33.49,33.49,18300.0,21.4332,21.4396,21.4141,21.4141,18300.0
2013-05-02 10:20:00,33.48,33.53,33.48,33.52,12000.0,21.4077,21.4396,21.4077,21.4332,12000.0
2013-05-02 10:25:00,33.52,33.59,33.51,33.58,19200.0,21.4332,21.478,21.4269,21.4716,19200.0
2013-05-02 10:30:00,33.58,33.58,33.51,33.56,26700.0,21.4716,21.4716,21.4269,21.4588,26700.0
2013-05-02 10:35:00,33.57,33.6,33.55,33.6,51450.0,21.4652,21.4844,21.4524,21.4844,51450.0
2013-05-02 10:40:00,33.6,33.63,33.59,33.63,23550.0,21.4844,21.5036,21.478,21.5036,23550.0
2013-05-02 10:45:00,33.63,33.65,33.59,33.59,24900.0,21.5036,21.5164,21.478,21.478,24900.0
2013-05-02 10:50:00,33.59,33.6,33.57,33.6,21750.0,21.478,21.4844,21.4652,21.4844,21750.0
2013-05-02 10:55:00,33.6,33.65,33.59,33.65,21450.0,21.4844,21.5164,21.478,21.5164,21450.0
2013-05-02 11:00:00,33.64,33.64,33.61,33.63,21900.0,21.51,21.51,21.4908,21.5036,21900.0
2013-05-02 11:05:00,33.63,33.66,33.63,33.65,17850.0,21.5036,21.5228,21.5036,21.5164,17850.0
2013-05-02 11:10:00,33.65,33.72,33.65,33.71,81750.0,21.5164,21.5611,21.5164,21.5547,81750.0
2013-05-02 11:15:00,33.71,33.73,33.71,33.73,30300.0,21.5547,21.5675,21.5547,21.5675,30300.0
2013-05-02 11:20:00,33.73,33.73,33.65,33.66,60900.0,21.5675,21.5675,21.5164,21.5228,60900.0
2013-05-02 11:25:00,33.66,33.67,33.63,33.65,23400.0,21.5228,21.5292,21.5036,21.5164,23400.0
2013-05-02 11:30:00,33.66,33.67,33.65,33.67,16650.0,21.5228,21.5292,21.5164,21.5292,16650.0
2013-05-02 11:35:00,33.67,33.77,33.67,33.74,115200.0,21.5292,21.5931,21.5292,21.5739,115200.0
2013-05-02 11:40:00,33.74,33.79,33.74,33.79,48450.0,21.5739,21.6059,21.5739,21.6059,48450.0
2013-05-02 11:45:00,33.79,33.81,33.77,33.8,34500.0,21.6059,21.6187,21.5931,21.6123,34500.0
2013-05-02 11:50:00,33.8,33.83,33.77,33.79,19200.0,21.6123,21.6315,21.5931,21.6059,19200.0
2013-05-02 11:55:00,33.78,33.79,33.75,33.76,27000.0,21.5995,21.6059,21.5803,21.5867,27000.0
2013-05-02 12:00:00,33.76,33.77,33.74,33.77,43500.0,21.5867,21.5931,21.5739,21.5931,43500.0
2013-05-02 12:05:00,33.77,33.77,33.76,33.77,17100.0,21.5931,21.5931,21.5867,21.5931,17100.0
2013-05-02 12:10:00,33.76,33.77,33.71,33.72,22500.0,21.5867,21.5931,21.5547,21.5611,22500.0
2013-05-02 12:15:00,33.71,33.72,33.7,33.7,16950.0,21.5547,21.5611,21.5483,21.5483,16950.0
2013-05-02 12:20:00,33.71,33.71,33.64,33.64,34800.0,21.5547,21.5547,21.51,21.51,34800.0
2013-05-02 12:25:00,33.64,33.65,33.61,33.64,16350.0,21.51,21.5164,21.4908,21.51,16350.0
2013-05-02 12:30:00,33.65,33.69,33.65,33.65,33750.0,21.5164,21.5419,21.5164,21.5164,33750.0
2013-05-02 12:35:00,33.65,33.69,33.65,33.68,11250.0,21.5164,21.5419,21.5164,21.5356,11250.0
2013-05-02 12:40:00,33.67,33.67,33.59,33.59,25050.0,21.5292,21.5292,21.478,21.478,25050.0
2013-05-02 12:45:00,33.6,33.61,33.59,33.61,7950.0,21.4844,21.4908,21.478,21.4908,7950.0
2013-05-02 12:50:00,33.59,33.61,33.59,33.61,7650.0,21.478,21.4908,21.478,21.4908,7650.0
2013-05-02 12:55:00,33.61,33.63,33.6,33.61,16350.0,21.4908,21.5036,21.4844,21.4908,16350.0
2013-05-02 13:00:00,33.61,33.65,33.61,33.65,12300.0,21.4908,21.5164,21.4908,21.5164,12300.0
2013-05-02 13:05:00,33.65,33.67,33.64,33.67,11250.0,21.5164,21.5292,21.51,21.5292,11250.0
2013-05-02 13:10:00,33.66,33.67,33.65,33.65,16050.0,21.5228,21.5292,21.5164,21.5164,16050.0
2013-05-02 13:15:00,33.65,33.67,33.64,33.67,13500.0,21.5164,21.5292,21.51,21.5292,13500.0
2013-05-02 13:20:00,33.66,33.69,33.66,33.69,19350.0,21.5228,21.5419,21.5228,21.5419,19350.0
2013-05-02 13:25:00,33.69,33.7,33.66,33.67,32250.0,21.5419,21.5483,21.5228,21.5292,32250.0
2013-05-02 13:30:00,33.67,33.73,33.67,33.71,31500.0,21.5292,21.5675,21.5292,21.5547,31500.0
2013-05-02 13:35:00,33.71,33.72,33.64,33.65,26400.0,21.5547,21.5611,21.51,21.5164,26400.0
2013-05-02 13:40:00,33.65,33.65,33.65,33.65,11850.0,21.5164,21.5164,21.5164,21.5164,11850.0
2013-05-02 13:45:00,33.66,33.71,33.65,33.7,26100.0,21.5228,21.5547,21.5164,21.5483,26100.0
2013-05-02 13:50:00,33.7,33.75,33.7,33.75,22050.0,21.5483,21.5803,21.5483,21.5803,22050.0
2013-05-02 13:55:00,33.74,33.75,33.74,33.74,22800.0,21.5739,21.5803,21.5739,21.5739,22800.0
2013-05-02 14:00:00,33.75,33.77,33.74,33.76,21600.0,21.5803,21.5931,21.5739,21.5867,21600.0
2013-05-02 14:05:00,33.76,33.77,33.75,33.76,18150.0,21.5867,21.5931,21.5803,21.5867,18150.0
2013-05-02 14:10:00,33.76,33.77,33.73,33.73,33600.0,21.5867,21.5931,21.5675,21.5675,33600.0
2013-05-02 14:15:00,33.74,33.77,33.73,33.77,13350.0,21.5739,21.5931,21.5675,21.5931,13350.0
2013-05-02 14:20:00,33.77,33.77,33.74,33.75,28050.0,21.5931,21.5931,21.5739,21.5803,28050.0
2013-05-02 14:25:00,33.76,33.77,33.75,33.77,18900.0,21.5867,21.5931,21.5803,21.5931,18900.0
2013-05-02 14:30:00,33.77,33.89,33.77,33.89,100200.0,21.5931,21.6698,21.5931,21.6698,100200.0
2013-05-02 14:35:00,33.89,34.03,33.89,33.93,206250.0,21.6698,21.7593,21.6698,21.6954,206250.0
2013-05-02 14:40:00,33.93,34.02,33.92,34.02,76050.0,21.6954,21.753,21.689,21.753,76050.0
2013-05-02 14:45:00,34.02,34.13,34.01,34.12,157200.0,21.753,21.8233,21.7466,21.8169,157200.0
2013-05-02 14:50:00,34.12,34.13,33.99,34.01,43350.0,21.8169,21.8233,21.7338,21.7466,43350.0
2013-05-02 14:55:00,34.01,34.1,33.99,34.09,70500.0,21.7466,21.8041,21.7338,21.7977,70500.0
2013-05-02 15:00:00,34.09,34.14,34.05,34.05,100350.0,21.7977,21.8297,21.7721,21.7721,100350.0
2013-05-02 15:05:00,34.04,34.07,34.01,34.06,61050.0,21.7657,21.7849,21.7466,21.7785,61050.0
2013-05-02 15:10:00,34.07,34.07,34.03,34.07,45600.0,21.7849,21.7849,21.7593,21.7849,45600.0
2013-05-02 15:15:00,34.07,34.1,34.06,34.07,43200.0,21.7849,21.8041,21.7785,21.7849,43200.0
2013-05-02 15:20:00,34.06,34.07,34.0,34.01,79950.0,21.7785,21.7849,21.7402,21.7466,79950.0
2013-05-02 15:25:00,34.01,34.01,33.95,34.0,88200.0,21.7466,21.7466,21.7082,21.7402,88200.0
2013-05-02 15:30:00,34.0,34.02,33.98,33.98,57300.0,21.7402,21.753,21.7274,21.7274,57300.0
2013-05-02 15:35:00,33.98,33.99,33.96,33.96,52200.0,21.7274,21.7338,21.7146,21.7146,52200.0
2013-05-02 15:40:00,33.96,33.97,33.91,33.91,56700.0,21.7146,21.721,21.6826,21.6826,56700.0
2013-05-02 15:45:00,33.91,33.95,33.91,33.95,89100.0,21.6826,21.7082,21.6826,21.7082,89100.0
2013-05-02 15:50:00,33.95,33.96,33.94,33.94,103500.0,21.7082,21.7146,21.7018,21.7018,103500.0
2013-05-02 15:55:00,33.94,33.95,33.91,33.92,233550.0,21.7018,21.7082,21.6826,21.689,233550.0
2013-05-03 09:30:00,34.42,34.67,34.38,34.54,144600.0,22.0087,22.1686,21.9831,22.0855,144600.0
2013-05-03 09:35:00,34.55,34.99,34.5,34.99,128250.0,22.0918,22.3732,22.0599,22.3732,128250.0
2013-05-03 09:40:00,34.96,34.97,34.75,34.78,77100.0,22.354,22.3604,22.2197,22.2389,77100.0
2013-05-03 09:45:00,34.78,35.07,34.77,35.05,132000.0,22.2389,22.4243,22.2325,22.4116,132000.0
2013-05-03 09:50:00,35.05,35.15,35.04,35.06,100050.0,22.4116,22.4755,22.4052,22.4179,100050.0
2013-05-03 09:55:00,35.05,35.09,34.97,35.08,65100.0,22.4116,22.4371,22.3604,22.4307,65100.0
2013-05-03 10:00:00,35.08,35.11,35.02,35.03,95100.0,22.4307,22.4499,22.3924,22.3988,95100.0
2013-05-03 10:05:00,35.03,35.04,34.99,34.99,124950.0,22.3988,22.4052,22.3732,22.3732,124950.0
2013-05-03 10:10:00,35.01,35.08,34.99,35.07,62100.0,22.386,22.4307,22.3732,22.4243,62100.0
2013-05-03 10:15:00,35.07,35.09,35.04,35.05,65550.0,22.4243,22.4371,22.4052,22.4116,65550.0
2013-05-03 10:20:00,35.05,35.09,35.03,35.08,46950.0,22.4116,22.4371,22.3988,22.4307,46950.0
2013-05-03 10:25:00,35.08,35.21,35.08,35.21,66150.0,22.4307,22.5139,22.4307,22.5139,66150.0
2013-05-03 10:30:00,35.21,35.27,35.19,35.25,103950.0,22.5139,22.5522,22.5011,22.5394,103950.0
2013-05-03 10:35:00,35.26,35.29,35.25,35.25,58350.0,22.5458,22.565,22.5394,22.5394,58350.0
2013-05-03 10:40:00,35.26,35.3,35.26,35.27,64350.0,22.5458,22.5714,22.5458,22.5522,64350.0
2013-05-03 10:45:00,35.27,35.27,35.23,35.25,47850.0,22.5522,22.5522,22.5266,22.5394,47850.0
2013-05-03 10:50:00,35.25,35.27,35.22,35.25,60450.0,22.5394,22.5522,22.5203,22.5394,60450.0
2013-05-03 10:55:00,35.25,35.27,35.24,35.26,46050.0,22.5394,22.5522,22.533,22.5458,46050.0
2013-05-03 11:00:00,35.26,35.29,35.25,35.26,93300.0,22.5458,22.565,22.5394,22.5458,93300.0
2013-05-03 11:05:00,35.26,35.29,35.25,35.29,31200.0,22.5458,22.565,22.5394,22.565,31200.0
2013-05-03 11:10:00,35.29,35.32,35.29,35.32,35850.0,22.565,22.5842,22.565,22.5842,35850.0
2013-05-03 11:15:00,35.32,35.33,35.29,35.29,31800.0,22.5842,22.5906,22.565,22.565,31800.0
2013-05-03 11:20:00,35.29,35.3,35.23,35.26,106200.0,22.565,22.5714,22.5266,22.5458,106200.0
2013-05-03 11:25:00,35.27,35.29,35.24,35.27,42900.0,22.5522,22.565,22.533,22.5522,42900.0
2013-05-03 11:30:00,35.28,35.31,35.28,35.31,30000.0,22.5586,22.5778,22.5586,22.5778,30000.0
2013-05-03 11:35:00,35.31,35.32,35.31,35.31,35250.0,22.5778,22.5842,22.5778,22.5778,35250.0
2013-05-03 11:40:00,35.32,35.32,35.31,35.32,13350.0,22.5842,22.5842,22.5778,22.5842,13350.0
2013-05-03 11:45:00,35.32,35.33,35.31,35.33,32100.0,22.5842,22.5906,22.5778,22.5906,32100.0
2013-05-03 11:50:00,35.33,35.33,35.32,35.32,48600.0,22.5906,22.5906,22.5842,22.5842,48600.0
2013-05-03 11:55:00,35.33,35.33,35.26,35.27,26100.0,22.5906,22.5906,22.5458,22.5522,26100.0
2013-05-03 12:00:00,35.27,35.29,35.25,35.29,81450.0,22.5522,22.565,22.5394,22.565,81450.0
2013-05-03 12:05:00,35.29,35.33,35.29,35.32,33450.0,22.565,22.5906,22.565,22.5842,33450.0
2013-05-03 12:10:00,35.32,35.4,35.32,35.39,72150.0,22.5842,22.6354,22.5842,22.629,72150.0
2013-05-03 12:15:00,35.4,35.41,35.37,35.41,34800.0,22.6354,22.6417,22.6162,22.6417,34800.0
2013-05-03 12:20:00,35.41,35.41,35.37,35.39,22500.0,22.6417,22.6417,22.6162,22.629,22500.0
2013-05-03 12:25:00,35.39,35.39,35.35,35.37,30450.0,22.629,22.629,22.6034,22.6162,30450.0
2013-05-03 12:30:00,35.37,35.39,35.33,35.33,34950.0,22.6162,22.629,22.5906,22.5906,34950.0
2013-05-03 12:35:00,35.33,35.37,35.33,35.37,31200.0,22.5906,22.6162,22.5906,22.6162,31200.0
2013-05-03 12:40:00,35.37,35.38,35.35,35.37,33000.0,22.6162,22.6226,22.6034,22.6162,33000.0
2013-05-03 12:45:00,35.36,35.37,35.34,35.35,21150.0,22.6098,22.6162,22.597,22.6034,21150.0
2013-05-03 12:50:00,35.35,35.36,35.29,35.31,79050.0,22.6034,22.6098,22.565,22.5778,79050.0
2013-05-03 12:55:00,35.31,35.31,35.29,35.31,29100.0,22.5778,22.5778,22.565,22.5778,29100.0
2013-05-03 13:00:00,35.31,35.31,35.29,35.29,18900.0,22.5778,22.5778,22.565,22.565,18900.0
2013-05-03 13:05:00,35.29,35.33,35.26,35.26,29400.0,22.565,22.5906,22.5458,22.5458,29400.0
2013-05-03 13:10:00,35.27,35.31,35.27,35.29,28650.0,22.5522,22.5778,22.5522,22.565,28650.0
2013-05-03 13:15:00,35.29,35.29,35.27,35.27,21600.0,22.565,22.565,22.5522,22.5522,21600.0
2013-05-03 13:20:00,35.27,35.29,35.27,35.28,16950.0,22.5522,22.565,22.5522,22.5586,16950.0
2013-05-03 13:25:00,35.28,35.29,35.23,35.23,25200.0,22.5586,22.565,22.5266,22.5266,25200.0
2013-05-03 13:30:00,35.22,35.24,35.22,35.22,15300.0,22.5203,22.533,22.5203,22.5203,15300.0
2013-05-03 13:35:00,35.22,35.22,35.19,35.2,29700.0,22.5203,22.5203,22.5011,22.5075,29700.0
2013-05-03 13:40:00,35.19,35.2,35.14,35.15,30150.0,22.5011,22.5075,22.4691,22.4755,30150.0
2013-05-03 13:45:00,35.15,35.19,35.15,35.18,27600.0,22.4755,22.5011,22.4755,22.4947,27600.0
2013-05-03 13:50:00,35.18,35.18,35.12,35.12,15000.0,22.4947,22.4947,22.4563,22.4563,15000.0
2013-05-03 13:55:00,35.13,35.14,35.11,35.13,22050.0,22.4627,22.4691,22.4499,22.4627,22050.0
2013-05-03 14:00:00,35.13,35.15,35.12,35.13,25500.0,22.4627,22.4755,22.4563,22.4627,25500.0
2013-05-03 14:05:00,35.12,35.14,35.1,35.13,27150.0,22.4563,22.4691,22.4435,22.4627,27150.0
2013-05-03 14:10:00,35.13,35.15,35.13,35.13,31500.0,22.4627,22.4755,22.4627,22.4627,31500.0
2013-05-03 14:15:00,35.13,35.14,35.11,35.13,27150.0,22.4627,22.4691,22.4499,22.4627,27150.0
2013-05-03 14:20:00,35.13,35.13,35.12,35.13,16650.0,22.4627,22.4627,22.4563,22.4627,16650.0
2013-05-03 14:25:00,35.12,35.14,35.12,35.13,23250.0,22.4563,22.4691,22.4563,22.4627,23250.0
2013-05-03 14:30:00,35.13,35.14,35.11,35.13,38550.0,22.4627,22.4691,22.4499,22.4627,38550.0
2013-05-03 14:35:00,35.12,35.14,35.09,35.09,34050.0,22.4563,22.4691,22.4371,22.4371,34050.0
2013-05-03 14:40:00,35.09,35.09,35.07,35.07,18900.0,22.4371,22.4371,22.4243,22.4243,18900.0
2013-05-03 14:45:00,35.06,35.12,35.05,35.12,19200.0,22.4179,22.4563,22.4116,22.4563,19200.0
2013-05-03 14:50:00,35.13,35.14,35.09,35.09,32700.0,22.4627,22.4691,22.4371,22.4371,32700.0
2013-05-03 14:55:00,35.09,35.12,35.09,35.12,30300.0,22.4371,22.4563,22.4371,22.4563,30300.0
2013-05-03 15:00:00,35.11,35.11,35.07,35.07,29700.0,22.4499,22.4499,22.4243,22.4243,29700.0
2013-05-03 15:05:00,35.07,35.09,35.07,35.07,33600.0,22.4243,22.4371,22.4243,22.4243,33600.0
2013-05-03 15:10:00,35.08,35.09,35.07,35.09,37500.0,22.4307,22.4371,22.4243,22.4371,37500.0
2013-05-03 15:15:00,35.09,35.09,35.05,35.08,57450.0,22.4371,22.4371,22.4116,22.4307,57450.0
2013-05-03 15:20:00,35.08,35.08,35.05,35.07,50400.0,22.4307,22.4307,22.4116,22.4243,50400.0
2013-05-03 15:25:00,35.07,35.09,35.07,35.09,65250.0,22.4243,22.4371,22.4243,22.4371,65250.0
2013-05-03 15:30:00,35.09,35.09,35.07,35.09,61650.0,22.4371,22.4371,22.4243,22.4371,61650.0
2013-05-03 15:35:00,35.09,35.1,35.08,35.09,66600.0,22.4371,22.4435,22.4307,22.4371,66600.0
2013-05-03 15:40:00,35.09,35.09,35.08,35.09,61650.0,22.4371,22.4371,22.4307,22.4371,61650.0
2013-05-03 15:45:00,35.09,35.1,35.05,35.07,95700.0,22.4371,22.4435,22.4116,22.4243,95700.0
2013-05-03 15:50:00,35.07,35.09,35.05,35.05,119850.0,22.4243,22.4371,22.4116,22.4116,119850.0
2013-05-03 15:55:00,35.06,35.07,35.0,35.02,258900.0,22.4179,22.4243,22.3796,22.3924,258900.0
2013-05-06 09:30:00,34.13,34.66,33.34,34.61,126900.0,21.8233,22.1622,21.3182,22.1302,126900.0
2013-05-06 09:35:00,34.58,34.79,34.51,34.79,46050.0,22.111,22.2453,22.0663,22.2453,46050.0
2013-05-06 09:40:00,34.8,34.81,34.61,34.67,94950.0,22.2517,22.2581,22.1302,22.1686,94950.0
2013-05-06 09:45:00,34.67,34.68,34.61,34.66,41250.0,22.1686,22.175,22.1302,22.1622,41250.0
2013-05-06 09:50:00,34.66,34.67,34.55,34.57,49500.0,22.1622,22.1686,22.0918,22.1046,49500.0
2013-05-06 09:55:00,34.58,34.64,34.58,34.64,32550.0,22.111,22.1494,22.111,22.1494,32550.0
2013-05-06 10:00:00,34.65,34.68,34.59,34.67,44250.0,22.1558,22.175,22.1174,22.1686,44250.0
2013-05-06 10:05:00,34.67,34.77,34.65,34.68,74250.0,22.1686,22.2325,22.1558,22.175,74250.0
2013-05-06 10:10:00,34.69,34.74,34.69,34.73,64950.0,22.1814,22.2133,22.1814,22.2069,64950.0
2013-05-06 10:15:00,34.73,34.75,34.71,34.73,74250.0,22.2069,22.2197,22.1942,22.2069,74250.0
2013-05-06 10:20:00,34.73,34.89,34.73,34.89,47700.0,22.2069,22.3092,22.2069,22.3092,47700.0
2013-05-06 10:25:00,34.87,34.89,34.8,34.85,54750.0,22.2965,22.3092,22.2517,22.2837,54750.0
2013-05-06 10:30:00,34.86,34.89,34.82,34.87,40800.0,22.2901,22.3092,22.2645,22.2965,40800.0
2013-05-06 10:35:00,34.87,34.89,34.85,34.85,38400.0,22.2965,22.3092,22.2837,22.2837,38400.0
2013-05-06 10:40:00,34.85,34.85,34.73,34.82,37200.0,22.2837,22.2837,22.2069,22.2645,37200.0
2013-05-06 10:45:00,34.83,34.85,34.79,34.81,29550.0,22.2709,22.2837,22.2453,22.2581,29550.0
2013-05-06 10:50:00,34.81,34.83,34.73,34.74,27300.0,22.2581,22.2709,22.2069,22.2133,27300.0
2013-05-06 10:55:00,34.75,34.76,34.68,34.69,20550.0,22.2197,22.2261,22.175,22.1814,20550.0
2013-05-06 11:00:00,34.68,34.68,34.59,34.65,58050.0,22.175,22.175,22.1174,22.1558,58050.0
2013-05-06 11:05:00,34.64,34.67,34.62,34.63,48450.0,22.1494,22.1686,22.1366,22.143,48450.0
2013-05-06 11:10:00,34.63,34.66,34.62,34.65,33150.0,22.143,22.1622,22.1366,22.1558,33150.0
2013-05-06 11:15:00,34.65,34.65,34.63,34.63,30300.0,22.1558,22.1558,22.143,22.143,30300.0
2013-05-06 11:20:00,34.63,34.64,34.61,34.61,34050.0,22.143,22.1494,22.1302,22.1302,34050.0
2013-05-06 11:25:00,34.61,34.61,34.54,34.55,33450.0,22.1302,22.1302,22.0855,22.0918,33450.0
2013-05-06 11:30:00,34.54,34.54,34.51,34.51,25800.0,22.0855,22.0855,22.0663,22.0663,25800.0
2013-05-06 11:35:00,34.51,34.53,34.51,34.52,24000.0,22.0663,22.0791,22.0663,22.0727,24000.0
2013-05-06 11:40:00,34.52,34.59,34.51,34.59,33750.0,22.0727,22.1174,22.0663,22.1174,33750.0
2013-05-06 11:45:00,34.59,34.6,34.57,34.58,17400.0,22.1174,22.1238,22.1046,22.111,17400.0
2013-05-06 11:50:00,34.59,34.59,34.57,34.58,15600.0,22.1174,22.1174,22.1046,22.111,15600.0
2013-05-06 11:55:00,34.58,34.59,34.57,34.59,14400.0,22.111,22.1174,22.1046,22.1174,14400.0
2013-05-06 12:00:00,34.58,34.59,34.57,34.57,17550.0,22.111,22.1174,22.1046,22.1046,17550.0
2013-05-06 12:05:00,34.57,34.57,34.56,34.57,17850.0,22.1046,22.1046,22.0982,22.1046,17850.0
2013-05-06 12:10:00,34.57,34.57,34.55,34.56,19650.0,22.1046,22.1046,22.0918,22.0982,19650.0
2013-05-06 12:15:00,34.57,34.57,34.55,34.56,16350.0,22.1046,22.1046,22.0918,22.0982,16350.0
2013-05-06 12:20:00,34.55,34.55,34.53,34.53,18450.0,22.0918,22.0918,22.0791,22.0791,18450.0
2013-05-06 12:25:00,34.53,34.53,34.5,34.5,17550.0,22.0791,22.0791,22.0599,22.0599,17550.0
2013-05-06 12:30:00,34.5,34.52,34.5,34.51,9150.0,22.0599,22.0727,22.0599,22.0663,9150.0
2013-05-06 12:35:00,34.51,34.52,34.49,34.5,26400.0,22.0663,22.0727,22.0535,22.0599,26400.0
2013-05-06 12:40:00,34.5,34.5,34.46,34.46,108900.0,22.0599,22.0599,22.0343,22.0343,108900.0
2013-05-06 12:45:00,34.45,34.45,34.36,34.43,52500.0,22.0279,22.0279,21.9704,22.0151,52500.0
2013-05-06 12:50:00,34.43,34.45,34.43,34.43,22200.0,22.0151,22.0279,22.0151,22.0151,22200.0
2013-05-06 12:55:00,34.43,34.44,34.4,34.4,18900.0,22.0151,22.0215,21.9959,21.9959,18900.0
2013-05-06 13:00:00,34.4,34.41,34.39,34.39,16350.0,21.9959,22.0023,21.9895,21.9895,16350.0
2013-05-06 13:05:00,34.39,34.4,34.37,34.39,17100.0,21.9895,21.9959,21.9768,21.9895,17100.0
2013-05-06 13:10:00,34.39,34.39,34.37,34.39,19350.0,21.9895,21.9895,21.9768,21.9895,19350.0
2013-05-06 13:15:00,34.39,34.4,34.37,34.38,23550.0,21.9895,21.9959,21.9768,21.9831,23550.0
2013-05-06 13:20:00,34.38,34.4,34.38,34.39,14250.0,21.9831,21.9959,21.9831,21.9895,14250.0
2013-05-06 13:25:00,34.39,34.42,34.39,34.39,19500.0,21.9895,22.0087,21.9895,21.9895,19500.0
2013-05-06 13:30:00,34.39,34.43,34.39,34.42,16350.0,21.9895,22.0151,21.9895,22.0087,16350.0
2013-05-06 13:35:00,34.42,34.43,34.39,34.39,17250.0,22.0087,22.0151,21.9895,21.9895,17250.0
2013-05-06 13:40:00,34.39,34.42,34.39,34.4,17700.0,21.9895,22.0087,21.9895,21.9959,17700.0
2013-05-06 13:45:00,34.4,34.41,34.39,34.4,26400.0,21.9959,22.0023,21.9895,21.9959,26400.0
2013-05-06 13:50:00,34.4,34.48,34.4,34.48,38400.0,21.9959,22.0471,21.9959,22.0471,38400.0
2013-05-06 13:55:00,34.48,34.48,34.44,34.46,36000.0,22.0471,22.0471,22.0215,22.0343,36000.0
2013-05-06 14:00:00,34.45,34.45,34.43,34.45,17550.0,22.0279,22.0279,22.0151,22.0279,17550.0
2013-05-06 14:05:00,34.45,34.51,34.44,34.5,58650.0,22.0279,22.0663,22.0215,22.0599,58650.0
2013-05-06 14:10:00,34.5,34.55,34.5,34.55,40800.0,22.0599,22.0918,22.0599,22.0918,40800.0
2013-05-06 14:15:00,34.55,34.57,34.53,34.55,27750.0,22.0918,22.1046,22.0791,22.0918,27750.0
2013-05-06 14:20:00,34.55,34.59,34.55,34.57,18450.0,22.0918,22.1174,22.0918,22.1046,18450.0
2013-05-06 14:25:00,34.57,34.58,34.54,34.55,21750.0,22.1046,22.111,22.0855,22.0918,21750.0
2013-05-06 14:30:00,34.54,34.57,34.54,34.56,24150.0,22.0855,22.1046,22.0855,22.0982,24150.0
2013-05-06 14:35:00,34.56,34.56,34.54,34.55,14850.0,22.0982,22.0982,22.0855,22.0918,14850.0
2013-05-06 14:40:00,34.55,34.57,34.55,34.57,19650.0,22.0918,22.1046,22.0918,22.1046,19650.0
2013-05-06 14:45:00,34.57,34.57,34.53,34.53,22800.0,22.1046,22.1046,22.0791,22.0791,22800.0
2013-05-06 14:50:00,34.53,34.57,34.53,34.56,20700.0,22.0791,22.1046,22.0791,22.0982,20700.0
2013-05-06 14:55:00,34.56,34.56,34.54,34.55,7650.0,22.0982,22.0982,22.0855,22.0918,7650.0
2013-05-06 15:00:00,34.55,34.56,34.54,34.56,32250.0,22.0918,22.0982,22.0855,22.0982,32250.0
2013-05-06 15:05:00,34.55,34.57,34.55,34.57,34950.0,22.0918,22.1046,22.0918,22.1046,34950.0
2013-05-06 15:10:00,34.58,34.59,34.55,34.55,40350.0,22.111,22.1174,22.0918,22.0918,40350.0
2013-05-06 15:15:00,34.55,34.57,34.55,34.57,17400.0,22.0918,22.1046,22.0918,22.1046,17400.0
2013-05-06 15:20:00,34.57,34.59,34.57,34.57,42150.0,22.1046,22.1174,22.1046,22.1046,42150.0
2013-05-06 15:25:00,34.57,34.59,34.55,34.57,44550.0,22.1046,22.1174,22.0918,22.1046,44550.0
2013-05-06 15:30:00,34.57,34.6,34.56,34.59,35100.0,22.1046,22.1238,22.0982,22.1174,35100.0
2013-05-06 15:35:00,34.59,34.6,34.56,34.56,39750.0,22.1174,22.1238,22.0982,22.0982,39750.0
2013-05-06 15:40:00,34.56,34.58,34.55,34.58,51150.0,22.0982,22.111,22.0918,22.111,51150.0
2013-05-06 15:45:00,34.58,34.61,34.58,34.59,81600.0,22.111,22.1302,22.111,22.1174,81600.0
2013-05-06 15:50:00,34.59,34.63,34.59,34.59,117750.0,22.1174,22.143,22.1174,22.1174,117750.0
2013-05-06 15:55:00,34.59,34.65,34.59,34.65,187650.0,22.1174,22.1558,22.1174,22.1558,187650.0
2013-05-07 09:30:00,34.67,34.88,34.62,34.75,52200.0,22.1686,22.3029,22.1366,22.2197,52200.0
2013-05-07 09:35:00,34.81,34.84,34.71,34.75,10350.0,22.2581,22.2773,22.1942,22.2197,10350.0
2013-05-07 09:40:00,34.77,34.83,34.76,34.79,14700.0,22.2325,22.2709,22.2261,22.2453,14700.0
2013-05-07 09:45:00,34.8,34.87,34.8,34.87,18900.0,22.2517,22.2965,22.2517,22.2965,18900.0
2013-05-07 09:50:00,34.87,34.95,34.83,34.83,27900.0,22.2965,22.3476,22.2709,22.2709,27900.0
2013-05-07 09:55:00,34.83,34.87,34.83,34.87,16500.0,22.2709,22.2965,22.2709,22.2965,16500.0
2013-05-07 10:00:00,34.87,34.97,34.87,34.87,36900.0,22.2965,22.3604,22.2965,22.2965,36900.0
2013-05-07 10:05:00,34.86,34.86,34.75,34.79,30300.0,22.2901,22.2901,22.2197,22.2453,30300.0
2013-05-07 10:10:00,34.77,34.79,34.72,34.73,39900.0,22.2325,22.2453,22.2005,22.2069,39900.0
2013-05-07 10:15:00,34.73,34.77,34.66,34.67,46350.0,22.2069,22.2325,22.1622,22.1686,46350.0
2013-05-07 10:20:00,34.67,34.77,34.66,34.77,30300.0,22.1686,22.2325,22.1622,22.2325,30300.0
2013-05-07 10:25:00,34.77,34.81,34.77,34.8,19650.0,22.2325,22.2581,22.2325,22.2517,19650.0
2013-05-07 10:30:00,34.8,34.83,34.79,34.81,13650.0,22.2517,22.2709,22.2453,22.2581,13650.0
2013-05-07 10:35:00,34.8,34.91,34.79,34.87,33900.0,22.2517,22.322,22.2453,22.2965,33900.0
2013-05-07 10:40:00,34.86,34.87,34.85,34.85,11700.0,22.2901,22.2965,22.2837,22.2837,11700.0
2013-05-07 10:45:00,34.86,34.88,34.86,34.87,9900.0,22.2901,22.3029,22.2901,22.2965,9900.0
2013-05-07 10:50:00,34.86,34.87,34.84,34.84,13050.0,22.2901,22.2965,22.2773,22.2773,13050.0
2013-05-07 10:55:00,34.85,34.87,34.84,34.85,25050.0,22.2837,22.2965,22.2773,22.2837,25050.0
2013-05-07 11:00:00,34.85,34.89,34.85,34.87,29550.0,22.2837,22.3092,22.2837,22.2965,29550.0
2013-05-07 11:05:00,34.87,34.93,34.85,34.91,28500.0,22.2965,22.3348,22.2837,22.322,28500.0
2013-05-07 11:10:00,34.91,34.95,34.91,34.94,9600.0,22.322,22.3476,22.322,22.3412,9600.0
2013-05-07 11:15:00,34.94,34.94,34.88,34.89,14250.0,22.3412,22.3412,22.3029,22.3092,14250.0
2013-05-07 11:20:00,34.89,34.89,34.87,34.87,16800.0,22.3092,22.3092,22.2965,22.2965,16800.0
2013-05-07 11:25:00,34.87,34.87,34.8,34.87,59850.0,22.2965,22.2965,22.2517,22.2965,59850.0
2013-05-07 11:30:00,34.86,34.89,34.85,34.87,8850.0,22.2901,22.3092,22.2837,22.2965,8850.0
2013-05-07 11:35:00,34.86,34.89,34.85,34.87,39600.0,22.2901,22.3092,22.2837,22.2965,39600.0
2013-05-07 11:40:00,34.87,34.88,34.86,34.87,15300.0,22.2965,22.3029,22.2901,22.2965,15300.0
2013-05-07 11:45:00,34.86,34.87,34.81,34.82,16350.0,22.2901,22.2965,22.2581,22.2645,16350.0
2013-05-07 11:50:00,34.82,34.82,34.74,34.8,27600.0,22.2645,22.2645,22.2133,22.2517,27600.0
2013-05-07 11:55:00,34.8,34.82,34.8,34.81,4200.0,22.2517,22.2645,22.2517,22.2581,4200.0
2013-05-07 12:00:00,34.81,34.84,34.81,34.84,7650.0,22.2581,22.2773,22.2581,22.2773,7650.0
2013-05-07 12:05:00,34.87,34.95,34.87,34.95,23850.0,22.2965,22.3476,22.2965,22.3476,23850.0
2013-05-07 12:10:00,34.95,34.95,34.91,34.91,7800.0,22.3476,22.3476,22.322,22.322,7800.0
2013-05-07 12:15:00,34.9,34.91,34.85,34.85,4200.0,22.3156,22.322,22.2837,22.2837,4200.0
2013-05-07 12:20:00,34.85,34.87,34.85,34.87,9300.0,22.2837,22.2965,22.2837,22.2965,9300.0
2013-05-07 12:25:00,34.86,34.87,34.86,34.87,8250.0,22.2901,22.2965,22.2901,22.2965,8250.0
2013-05-07 12:30:00,34.86,34.88,34.85,34.87,13800.0,22.2901,22.3029,22.2837,22.2965,13800.0
2013-05-07 12:35:00,34.87,34.9,34.86,34.9,10200.0,22.2965,22.3156,22.2901,22.3156,10200.0
2013-05-07 12:40:00,34.9,34.94,34.89,34.93,14550.0,22.3156,22.3412,22.3092,22.3348,14550.0
2013-05-07 12:45:00,34.93,34.94,34.89,34.91,6900.0,22.3348,22.3412,22.3092,22.322,6900.0
2013-05-07 12:50:00,34.9,34.91,34.87,34.88,5400.0,22.3156,22.322,22.2965,22.3029,5400.0
2013-05-07 12:55:00,34.88,34.91,34.88,34.91,6750.0,22.3029,22.322,22.3029,22.322,6750.0
2013-05-07 13:00:00,34.9,34.91,34.89,34.9,18900.0,22.3156,22.322,22.3092,22.3156,18900.0
2013-05-07 13:05:00,34.91,34.92,34.89,34.91,7050.0,22.322,22.3284,22.3092,22.322,7050.0
2013-05-07 13:10:00,34.91,34.91,34.89,34.91,9750.0,22.322,22.322,22.3092,22.322,9750.0
2013-05-07 13:15:00,34.92,34.93,34.91,34.91,7200.0,22.3284,22.3348,22.322,22.322,7200.0
2013-05-07 13:20:00,34.91,34.93,34.88,34.88,12600.0,22.322,22.3348,22.3029,22.3029,12600.0
2013-05-07 13:25:00,34.88,34.93,34.88,34.92,10350.0,22.3029,22.3348,22.3029,22.3284,10350.0
2013-05-07 13:30:00,34.92,34.93,34.91,34.93,6600.0,22.3284,22.3348,22.322,22.3348,6600.0
2013-05-07 13:35:00,34.93,34.95,34.92,34.93,20100.0,22.3348,22.3476,22.3284,22.3348,20100.0
2013-05-07 13:40:00,34.93,34.95,34.92,34.93,11250.0,22.3348,22.3476,22.3284,22.3348,11250.0
2013-05-07 13:45:00,34.93,34.95,34.92,34.93,16800.0,22.3348,22.3476,22.3284,22.3348,16800.0
2013-05-07 13:50:00,34.93,34.95,34.91,34.92,13650.0,22.3348,22.3476,22.322,22.3284,13650.0
2013-05-07 13:55:00,34.92,34.97,34.92,34.95,20700.0,22.3284,22.3604,22.3284,22.3476,20700.0
2013-05-07 14:00:00,34.95,34.97,34.93,34.95,27000.0,22.3476,22.3604,22.3348,22.3476,27000.0
2013-05-07 14:05:00,34.95,34.95,34.89,34.89,8700.0,22.3476,22.3476,22.3092,22.3092,8700.0
2013-05-07 14:10:00,34.9,34.92,34.9,34.92,12750.0,22.3156,22.3284,22.3156,22.3284,12750.0
2013-05-07 14:15:00,34.92,34.93,34.92,34.93,17700.0,22.3284,22.3348,22.3284,22.3348,17700.0
2013-05-07 14:20:00,34.93,34.95,34.92,34.95,18600.0,22.3348,22.3476,22.3284,22.3476,18600.0
2013-05-07 14:25:00,34.94,34.96,34.93,34.93,32700.0,22.3412,22.354,22.3348,22.3348,32700.0
2013-05-07 14:30:00,34.93,34.93,34.91,34.92,9900.0,22.3348,22.3348,22.322,22.3284,9900.0
2013-05-07 14:35:00,34.91,34.92,34.86,34.86,53700.0,22.322,22.3284,22.2901,22.2901,53700.0
2013-05-07 14:40:00,34.85,34.89,34.85,34.89,35700.0,22.2837,22.3092,22.2837,22.3092,35700.0
2013-05-07 14:45:00,34.89,34.91,34.89,34.91,14700.0,22.3092,22.322,22.3092,22.322,14700.0
2013-05-07 14:50:00,34.91,34.93,34.9,34.91,12900.0,22.322,22.3348,22.3156,22.322,12900.0
2013-05-07 14:55:00,34.91,34.91,34.89,34.91,21150.0,22.322,22.322,22.3092,22.322,21150.0
2013-05-07 15:00:00,34.91,34.91,34.89,34.9,30150.0,22.322,22.322,22.3092,22.3156,30150.0
2013-05-07 15:05:00,34.91,34.91,34.89,34.9,18450.0,22.322,22.322,22.3092,22.3156,18450.0
2013-05-07 15:10:00,34.89,34.91,34.89,34.91,14550.0,22.3092,22.322,22.3092,22.322,14550.0
2013-05-07 15:15:00,34.91,34.93,34.91,34.93,24750.0,22.322,22.3348,22.322,22.3348,24750.0
2013-05-07 15:20:00,34.93,34.95,34.93,34.95,19500.0,22.3348,22.3476,22.3348,22.3476,19500.0
2013-05-07 15:25:00,34.95,34.96,34.95,34.95,17550.0,22.3476,22.354,22.3476,22.3476,17550.0
2013-05-07 15:30:00,34.95,34.96,34.93,34.93,40350.0,22.3476,22.354,22.3348,22.3348,40350.0
2013-05-07 15:35:00,34.93,34.95,34.92,34.95,26700.0,22.3348,22.3476,22.3284,22.3476,26700.0
2013-05-07 15:40:00,34.95,34.97,34.95,34.95,29100.0,22.3476,22.3604,22.3476,22.3476,29100.0
2013-05-07 15:45:00,34.95,34.96,34.93,34.93,28350.0,22.3476,22.354,22.3348,22.3348,28350.0
2013-05-07 15:50:00,34.93,34.96,34.93,34.95,80250.0,22.3348,22.354,22.3348,22.3476,80250.0
2013-05-07 15:55:00,34.95,34.98,34.93,34.97,145200.0,22.3476,22.3668,22.3348,22.3604,145200.0
2013-05-08 09:30:00,34.87,34.96,34.79,34.95,34200.0,22.2965,22.354,22.2453,22.3476,34200.0
2013-05-08 09:35:00,34.93,34.96,34.89,34.95,11400.0,22.3348,22.354,22.3092,22.3476,11400.0
2013-05-08 09:40:00,34.95,35.05,34.95,35.04,7050.0,22.3476,22.4116,22.3476,22.4052,7050.0
2013-05-08 09:45:00,35.06,35.09,35.03,35.05,12300.0,22.4179,22.4371,22.3988,22.4116,12300.0
2013-05-08 09:50:00,35.05,35.07,35.03,35.05,18900.0,22.4116,22.4243,22.3988,22.4116,18900.0
2013-05-08 09:55:00,35.07,35.12,35.03,35.12,23850.0,22.4243,22.4563,22.3988,22.4563,23850.0
2013-05-08 10:00:00,35.13,35.14,35.11,35.13,15000.0,22.4627,22.4691,22.4499,22.4627,15000.0
2013-05-08 10:05:00,35.12,35.12,35.06,35.07,16800.0,22.4563,22.4563,22.4179,22.4243,16800.0
2013-05-08 10:10:00,35.08,35.09,35.05,35.09,21450.0,22.4307,22.4371,22.4116,22.4371,21450.0
2013-05-08 10:15:00,35.09,35.12,35.07,35.07,22650.0,22.4371,22.4563,22.4243,22.4243,22650.0
2013-05-08 10:20:00,35.07,35.08,35.05,35.08,26100.0,22.4243,22.4307,22.4116,22.4307,26100.0
2013-05-08 10:25:00,35.07,35.09,35.07,35.09,10050.0,22.4243,22.4371,22.4243,22.4371,10050.0
2013-05-08 10:30:00,35.09,35.11,35.09,35.11,20700.0,22.4371,22.4499,22.4371,22.4499,20700.0
2013-05-08 10:35:00,35.11,35.13,35.11,35.13,26850.0,22.4499,22.4627,22.4499,22.4627,26850.0
2013-05-08 10:40:00,35.13,35.15,35.13,35.15,13650.0,22.4627,22.4755,22.4627,22.4755,13650.0
2013-05-08 10:45:00,35.15,35.17,35.15,35.17,12600.0,22.4755,22.4883,22.4755,22.4883,12600.0
2013-05-08 10:50:00,35.17,35.21,35.17,35.21,22800.0,22.4883,22.5139,22.4883,22.5139,22800.0
2013-05-08 10:55:00,35.2,35.2,35.14,35.15,9750.0,22.5075,22.5075,22.4691,22.4755,9750.0
2013-05-08 11:00:00,35.14,35.2,35.13,35.19,16650.0,22.4691,22.5075,22.4627,22.5011,16650.0
2013-05-08 11:05:00,35.2,35.24,35.19,35.24,23250.0,22.5075,22.533,22.5011,22.533,23250.0
2013-05-08 11:10:00,35.24,35.27,35.24,35.25,24300.0,22.533,22.5522,22.533,22.5394,24300.0
2013-05-08 11:15:00,35.24,35.24,35.21,35.21,10200.0,22.533,22.533,22.5139,22.5139,10200.0
2013-05-08 11:20:00,35.21,35.23,35.21,35.22,17700.0,22.5139,22.5266,22.5139,22.5203,17700.0
2013-05-08 11:25:00,35.22,35.24,35.19,35.19,21600.0,22.5203,22.533,22.5011,22.5011,21600.0
2013-05-08 11:30:00,35.19,35.2,35.18,35.19,14100.0,22.5011,22.5075,22.4947,22.5011,14100.0
2013-05-08 11:35:00,35.2,35.23,35.19,35.23,16200.0,22.5075,22.5266,22.5011,22.5266,16200.0
2013-05-08 11:40:00,35.24,35.27,35.23,35.26,57900.0,22.533,22.5522,22.5266,22.5458,57900.0
2013-05-08 11:45:00,35.26,35.33,35.25,35.31,112200.0,22.5458,22.5906,22.5394,22.5778,112200.0
2013-05-08 11:50:00,35.31,35.31,35.29,35.31,66450.0,22.5778,22.5778,22.565,22.5778,66450.0
2013-05-08 11:55:00,35.31,35.35,35.31,35.34,56100.0,22.5778,22.6034,22.5778,22.597,56100.0
2013-05-08 12:00:00,35.35,35.35,35.34,35.35,5250.0,22.6034,22.6034,22.597,22.6034,5250.0
2013-05-08 12:05:00,35.35,35.37,35.35,35.37,16500.0,22.6034,22.6162,22.6034,22.6162,16500.0
2013-05-08 12:10:00,35.37,35.38,35.36,35.37,7050.0,22.6162,22.6226,22.6098,22.6162,7050.0
2013-05-08 12:15:00,35.37,35.37,35.35,35.35,12000.0,22.6162,22.6162,22.6034,22.6034,12000.0
2013-05-08 12:20:00,35.35,35.37,35.35,35.37,19800.0,22.6034,22.6162,22.6034,22.6162,19800.0
2013-05-08 12:25:00,35.36,35.36,35.33,35.34,11250.0,22.6098,22.6098,22.5906,22.597,11250.0
2013-05-08 12:30:00,35.33,35.35,35.32,35.34,31050.0,22.5906,22.6034,22.5842,22.597,31050.0
2013-05-08 12:35:00,35.33,35.37,35.33,35.36,19500.0,22.5906,22.6162,22.5906,22.6098,19500.0
2013-05-08 12:40:00,35.37,35.51,35.36,35.49,120150.0,22.6162,22.7057,22.6098,22.6929,120150.0
2013-05-08 12:45:00,35.49,35.49,35.46,35.47,34050.0,22.6929,22.6929,22.6737,22.6801,34050.0
2013-05-08 12:50:00,35.47,35.47,35.42,35.43,24450.0,22.6801,22.6801,22.6481,22.6545,24450.0
2013-05-08 12:55:00,35.43,35.5,35.43,35.48,98400.0,22.6545,22.6993,22.6545,22.6865,98400.0
2013-05-08 13:00:00,35.49,35.51,35.47,35.47,18900.0,22.6929,22.7057,22.6801,22.6801,18900.0
2013-05-08 13:05:00,35.47,35.51,35.46,35.49,30000.0,22.6801,22.7057,22.6737,22.6929,30000.0
2013-05-08 13:10:00,35.49,35.51,35.46,35.47,26250.0,22.6929,22.7057,22.6737,22.6801,26250.0
2013-05-08 13:15:00,35.47,35.49,35.47,35.49,10500.0,22.6801,22.6929,22.6801,22.6929,10500.0
2013-05-08 13:20:00,35.49,35.49,35.44,35.45,22500.0,22.6929,22.6929,22.6609,22.6673,22500.0
2013-05-08 13:25:00,35.45,35.46,35.4,35.45,77850.0,22.6673,22.6737,22.6354,22.6673,77850.0
2013-05-08 13:30:00,35.46,35.48,35.45,35.46,45600.0,22.6737,22.6865,22.6673,22.6737,45600.0
2013-05-08 13:35:00,35.45,35.46,35.41,35.41,27150.0,22.6673,22.6737,22.6417,22.6417,27150.0
2013-05-08 13:40:00,35.42,35.43,35.37,35.37,24300.0,22.6481,22.6545,22.6162,22.6162,24300.0
2013-05-08 13:45:00,35.37,35.37,35.34,35.35,26100.0,22.6162,22.6162,22.597,22.6034,26100.0
2013-05-08 13:50:00,35.35,35.41,35.35,35.41,29250.0,22.6034,22.6417,22.6034,22.6417,29250.0
2013-05-08 13:55:00,35.41,35.43,35.39,35.43,38700.0,22.6417,22.6545,22.629,22.6545,38700.0
2013-05-08 14:00:00,35.43,35.47,35.41,35.45,99300.0,22.6545,22.6801,22.6417,22.6673,99300.0
2013-05-08 14:05:00,35.44,35.47,35.42,35.47,100650.0,22.6609,22.6801,22.6481,22.6801,100650.0
2013-05-08 14:10:00,35.47,35.58,35.47,35.55,159900.0,22.6801,22.7504,22.6801,22.7313,159900.0
2013-05-08 14:15:00,35.55,35.58,35.51,35.53,63450.0,22.7313,22.7504,22.7057,22.7185,63450.0
2013-05-08 14:20:00,35.53,35.53,35.5,35.5,41550.0,22.7185,22.7185,22.6993,22.6993,41550.0
2013-05-08 14:25:00,35.5,35.5,35.46,35.47,33600.0,22.6993,22.6993,22.6737,22.6801,33600.0
2013-05-08 14:30:00,35.46,35.49,35.45,35.45,80100.0,22.6737,22.6929,22.6673,22.6673,80100.0
2013-05-08 14:35:00,35.45,35.45,35.39,35.42,31350.0,22.6673,22.6673,22.629,22.6481,31350.0
2013-05-08 14:40:00,35.41,35.43,35.41,35.43,28500.0,22.6417,22.6545,22.6417,22.6545,28500.0
2013-05-08 14:45:00,35.42,35.43,35.38,35.42,45300.0,22.6481,22.6545,22.6226,22.6481,45300.0
2013-05-08 14:50:00,35.41,35.42,35.39,35.41,21450.0,22.6417,22.6481,22.629,22.6417,21450.0
2013-05-08 14:55:00,35.41,35.41,35.38,35.39,18450.0,22.6417,22.6417,22.6226,22.629,18450.0
2013-05-08 15:00:00,35.39,35.39,35.37,35.37,22650.0,22.629,22.629,22.6162,22.6162,22650.0
2013-05-08 15:05:00,35.37,35.38,35.33,35.33,25800.0,22.6162,22.6226,22.5906,22.5906,25800.0
2013-05-08 15:10:00,35.33,35.38,35.32,35.37,51600.0,22.5906,22.6226,22.5842,22.6162,51600.0
2013-05-08 15:15:00,35.37,35.43,35.36,35.42,47400.0,22.6162,22.6545,22.6098,22.6481,47400.0
2013-05-08 15:20:00,35.43,35.47,35.41,35.45,55050.0,22.6545,22.6801,22.6417,22.6673,55050.0
2013-05-08 15:25:00,35.45,35.53,35.45,35.45,74700.0,22.6673,22.7185,22.6673,22.6673,74700.0
2013-05-08 15:30:00,35.45,35.47,35.41,35.43,61350.0,22.6673,22.6801,22.6417,22.6545,61350.0
2013-05-08 15:35:00,35.43,35.44,35.39,35.42,91200.0,22.6545,22.6609,22.629,22.6481,91200.0
2013-05-08 15:40:00,35.41,35.42,35.39,35.4,34200.0,22.6417,22.6481,22.629,22.6354,34200.0
2013-05-08 15:45:00,35.4,35.45,35.4,35.44,67800.0,22.6354,22.6673,22.6354,22.6609,67800.0
2013-05-08 15:50:00,35.45,35.48,35.44,35.45,144750.0,22.6673,22.6865,22.6609,22.6673,144750.0
2013-05-08 15:55:00,35.44,35.47,35.42,35.45,206400.0,22.6609,22.6801,22.6481,22.6673,206400.0
2013-05-09 09:30:00,35.29,35.45,35.29,35.43,44550.0,22.565,22.6673,22.565,22.6545,44550.0
2013-05-09 09:35:00,35.43,35.53,35.4,35.53,8850.0,22.6545,22.7185,22.6354,22.7185,8850.0
2013-05-09 09:40:00,35.54,35.55,35.49,35.49,9300.0,22.7249,22.7313,22.6929,22.6929,9300.0
2013-05-09 09:45:00,35.49,35.52,35.46,35.47,7650.0,22.6929,22.7121,22.6737,22.6801,7650.0
2013-05-09 09:50:00,35.48,35.57,35.47,35.55,10950.0,22.6865,22.7441,22.6801,22.7313,10950.0
2013-05-09 09:55:00,35.53,35.55,35.46,35.46,10650.0,22.7185,22.7313,22.6737,22.6737,10650.0
2013-05-09 10:00:00,35.47,35.48,35.44,35.45,18600.0,22.6801,22.6865,22.6609,22.6673,18600.0
2013-05-09 10:05:00,35.45,35.45,35.34,35.35,54150.0,22.6673,22.6673,22.597,22.6034,54150.0
2013-05-09 10:10:00,35.34,35.39,35.29,35.39,72300.0,22.597,22.629,22.565,22.629,72300.0
2013-05-09 10:15:00,35.39,35.4,35.37,35.37,48900.0,22.629,22.6354,22.6162,22.6162,48900.0
2013-05-09 10:20:00,35.37,35.37,35.33,35.33,28950.0,22.6162,22.6162,22.5906,22.5906,28950.0
2013-05-09 10:25:00,35.34,35.35,35.33,35.33,37800.0,22.597,22.6034,22.5906,22.5906,37800.0
2013-05-09 10:30:00,35.33,35.43,35.31,35.43,60450.0,22.5906,22.6545,22.5778,22.6545,60450.0
2013-05-09 10:35:00,35.43,35.46,35.39,35.39,46500.0,22.6545,22.6737,22.629,22.629,46500.0
2013-05-09 10:40:00,35.39,35.39,35.35,35.37,28500.0,22.629,22.629,22.6034,22.6162,28500.0
2013-05-09 10:45:00,35.37,35.43,35.37,35.43,12900.0,22.6162,22.6545,22.6162,22.6545,12900.0
2013-05-09 10:50:00,35.42,35.45,35.4,35.4,10950.0,22.6481,22.6673,22.6354,22.6354,10950.0
2013-05-09 10:55:00,35.41,35.43,35.4,35.4,12000.0,22.6417,22.6545,22.6354,22.6354,12000.0
2013-05-09 11:00:00,35.39,35.44,35.38,35.43,13650.0,22.629,22.6609,22.6226,22.6545,13650.0
2013-05-09 11:05:00,35.43,35.43,35.42,35.43,45300.0,22.6545,22.6545,22.6481,22.6545,45300.0
2013-05-09 11:10:00,35.43,35.48,35.4,35.47,102000.0,22.6545,22.6865,22.6354,22.6801,102000.0
2013-05-09 11:15:00,35.47,35.49,35.45,35.49,41250.0,22.6801,22.6929,22.6673,22.6929,41250.0
2013-05-09 11:20:00,35.48,35.56,35.48,35.56,33750.0,22.6865,22.7377,22.6865,22.7377,33750.0
2013-05-09 11:25:00,35.56,35.61,35.56,35.6,29550.0,22.7377,22.7696,22.7377,22.7632,29550.0
2013-05-09 11:30:00,35.6,35.61,35.51,35.51,24150.0,22.7632,22.7696,22.7057,22.7057,24150.0
2013-05-09 11:35:00,35.51,35.52,35.49,35.49,13950.0,22.7057,22.7121,22.6929,22.6929,13950.0
2013-05-09 11:40:00,35.49,35.51,35.49,35.49,11850.0,22.6929,22.7057,22.6929,22.6929,11850.0
2013-05-09 11:45:00,35.5,35.5,35.49,35.49,12450.0,22.6993,22.6993,22.6929,22.6929,12450.0
2013-05-09 11:50:00,35.49,35.49,35.41,35.43,25950.0,22.6929,22.6929,22.6417,22.6545,25950.0
2013-05-09 11:55:00,35.42,35.43,35.41,35.42,11250.0,22.6481,22.6545,22.6417,22.6481,11250.0
2013-05-09 12:00:00,35.41,35.41,35.41,35.41,10650.0,22.6417,22.6417,22.6417,22.6417,10650.0
2013-05-09 12:05:00,35.41,35.42,35.39,35.41,16200.0,22.6417,22.6481,22.629,22.6417,16200.0
2013-05-09 12:10:00,35.4,35.4,35.37,35.37,8250.0,22.6354,22.6354,22.6162,22.6162,8250.0
2013-05-09 12:15:00,35.37,35.37,35.36,35.36,9600.0,22.6162,22.6162,22.6098,22.6098,9600.0
2013-05-09 12:20:00,35.35,35.35,35.33,35.35,19050.0,22.6034,22.6034,22.5906,22.6034,19050.0
2013-05-09 12:25:00,35.36,35.36,35.33,35.33,16200.0,22.6098,22.6098,22.5906,22.5906,16200.0
2013-05-09 12:30:00,35.33,35.35,35.33,35.35,6000.0,22.5906,22.6034,22.5906,22.6034,6000.0
2013-05-09 12:35:00,35.35,35.35,35.33,35.33,10200.0,22.6034,22.6034,22.5906,22.5906,10200.0
2013-05-09 12:40:00,35.33,35.34,35.28,35.28,25350.0,22.5906,22.597,22.5586,22.5586,25350.0
2013-05-09 12:45:00,35.28,35.3,35.28,35.28,10800.0,22.5586,22.5714,22.5586,22.5586,10800.0
2013-05-09 12:50:00,35.28,35.29,35.26,35.26,20100.0,22.5586,22.565,22.5458,22.5458,20100.0
2013-05-09 12:55:00,35.26,35.27,35.25,35.27,57300.0,22.5458,22.5522,22.5394,22.5522,57300.0
2013-05-09 13:00:00,35.27,35.32,35.27,35.32,21000.0,22.5522,22.5842,22.5522,22.5842,21000.0
2013-05-09 13:05:00,35.32,35.34,35.31,35.32,13650.0,22.5842,22.597,22.5778,22.5842,13650.0
2013-05-09 13:10:00,35.32,35.32,35.29,35.29,14100.0,22.5842,22.5842,22.565,22.565,14100.0
2013-05-09 13:15:00,35.29,35.32,35.29,35.31,16800.0,22.565,22.5842,22.565,22.5778,16800.0
2013-05-09 13:20:00,35.31,35.31,35.29,35.29,5400.0,22.5778,22.5778,22.565,22.565,5400.0
2013-05-09 13:25:00,35.3,35.32,35.3,35.32,13800.0,22.5714,22.5842,22.5714,22.5842,13800.0
2013-05-09 13:30:00,35.33,35.39,35.33,35.39,16950.0,22.5906,22.629,22.5906,22.629,16950.0
2013-05-09 13:35:00,35.39,35.41,35.39,35.4,10650.0,22.629,22.6417,22.629,22.6354,10650.0
2013-05-09 13:40:00,35.4,35.4,35.36,35.39,20700.0,22.6354,22.6354,22.6098,22.629,20700.0
2013-05-09 13:45:00,35.39,35.41,35.39,35.39,15300.0,22.629,22.6417,22.629,22.629,15300.0
2013-05-09 13:50:00,35.39,35.39,35.35,35.35,10500.0,22.629,22.629,22.6034,22.6034,10500.0
2013-05-09 13:55:00,35.35,35.39,35.35,35.38,22500.0,22.6034,22.629,22.6034,22.6226,22500.0
2013-05-09 14:00:00,35.38,35.39,35.38,35.39,15150.0,22.6226,22.629,22.6226,22.629,15150.0
2013-05-09 14:05:00,35.39,35.39,35.33,35.33,23100.0,22.629,22.629,22.5906,22.5906,23100.0
2013-05-09 14:10:00,35.33,35.33,35.32,35.33,12750.0,22.5906,22.5906,22.5842,22.5906,12750.0
2013-05-09 14:15:00,35.33,35.34,35.31,35.31,24150.0,22.5906,22.597,22.5778,22.5778,24150.0
2013-05-09 14:20:00,35.31,35.33,35.31,35.32,26850.0,22.5778,22.5906,22.5778,22.5842,26850.0
2013-05-09 14:25:00,35.31,35.32,35.3,35.31,32550.0,22.5778,22.5842,22.5714,22.5778,32550.0
2013-05-09 14:30:00,35.31,35.33,35.29,35.29,25500.0,22.5778,22.5906,22.565,22.565,25500.0
2013-05-09 14:35:00,35.29,35.29,35.23,35.23,26700.0,22.565,22.565,22.5266,22.5266,26700.0
2013-05-09 14:40:00,35.23,35.23,35.17,35.19,40800.0,22.5266,22.5266,22.4883,22.5011,40800.0
2013-05-09 14:45:00,35.18,35.19,35.17,35.19,27750.0,22.4947,22.5011,22.4883,22.5011,27750.0
2013-05-09 14:50:00,35.18,35.19,35.14,35.16,46500.0,22.4947,22.5011,22.4691,22.4819,46500.0
2013-05-09 14:55:00,35.17,35.17,35.07,35.09,54150.0,22.4883,22.4883,22.4243,22.4371,54150.0
2013-05-09 15:00:00,35.09,35.09,35.03,35.06,65400.0,22.4371,22.4371,22.3988,22.4179,65400.0
2013-05-09 15:05:00,35.05,35.11,35.05,35.09,31800.0,22.4116,22.4499,22.4116,22.4371,31800.0
2013-05-09 15:10:00,35.1,35.12,35.07,35.07,22800.0,22.4435,22.4563,22.4243,22.4243,22800.0
2013-05-09 15:15:00,35.07,35.13,35.05,35.13,33450.0,22.4243,22.4627,22.4116,22.4627,33450.0
2013-05-09 15:20:00,35.13,35.19,35.13,35.19,38100.0,22.4627,22.5011,22.4627,22.5011,38100.0
2013-05-09 15:25:00,35.19,35.19,35.15,35.16,22500.0,22.5011,22.5011,22.4755,22.4819,22500.0
2013-05-09 15:30:00,35.16,35.21,35.16,35.16,34950.0,22.4819,22.5139,22.4819,22.4819,34950.0
2013-05-09 15:35:00,35.16,35.17,35.13,35.13,35250.0,22.4819,22.4883,22.4627,22.4627,35250.0
2013-05-09 15:40:00,35.13,35.15,35.08,35.08,35250.0,22.4627,22.4755,22.4307,22.4307,35250.0
2013-05-09 15:45:00,35.08,35.09,35.04,35.07,91650.0,22.4307,22.4371,22.4052,22.4243,91650.0
2013-05-09 15:50:00,35.07,35.08,35.01,35.03,114600.0,22.4243,22.4307,22.386,22.3988,114600.0
2013-05-09 15:55:00,35.03,35.13,35.03,35.13,119100.0,22.3988,22.4627,22.3988,22.4627,119100.0
2013-05-10 09:30:00,35.15,35.24,35.09,35.16,30900.0,22.4755,22.533,22.4371,22.4819,30900.0
2013-05-10 09:35:00,35.19,35.27,35.16,35.24,6900.0,22.5011,22.5522,22.4819,22.533,6900.0
2013-05-10 09:40:00,35.23,35.26,35.08,35.08,26550.0,22.5266,22.5458,22.4307,22.4307,26550.0
2013-05-10 09:45:00,35.11,35.17,35.07,35.07,15750.0,22.4499,22.4883,22.4243,22.4243,15750.0
2013-05-10 09:50:00,35.07,35.1,35.02,35.1,14250.0,22.4243,22.4435,22.3924,22.4435,14250.0
2013-05-10 09:55:00,35.09,35.27,35.09,35.26,21000.0,22.4371,22.5522,22.4371,22.5458,21000.0
2013-05-10 10:00:00,35.26,35.27,35.19,35.19,26550.0,22.5458,22.5522,22.5011,22.5011,26550.0
2013-05-10 10:05:00,35.19,35.2,35.1,35.12,22200.0,22.5011,22.5075,22.4435,22.4563,22200.0
2013-05-10 10:10:00,35.11,35.18,35.11,35.16,21300.0,22.4499,22.4947,22.4499,22.4819,21300.0
2013-05-10 10:15:00,35.16,35.22,35.15,35.18,26250.0,22.4819,22.5203,22.4755,22.4947,26250.0
2013-05-10 10:20:00,35.18,35.19,35.15,35.15,16500.0,22.4947,22.5011,22.4755,22.4755,16500.0
2013-05-10 10:25:00,35.13,35.14,35.1,35.11,8550.0,22.4627,22.4691,22.4435,22.4499,8550.0
2013-05-10 10:30:00,35.1,35.1,35.01,35.03,22800.0,22.4435,22.4435,22.386,22.3988,22800.0
2013-05-10 10:35:00,35.03,35.04,34.97,35.03,21600.0,22.3988,22.4052,22.3604,22.3988,21600.0
2013-05-10 10:40:00,35.03,35.06,34.99,35.05,10050.0,22.3988,22.4179,22.3732,22.4116,10050.0
2013-05-10 10:45:00,35.06,35.07,35.03,35.07,9300.0,22.4179,22.4243,22.3988,22.4243,9300.0
2013-05-10 10:50:00,35.06,35.08,35.03,35.07,21750.0,22.4179,22.4307,22.3988,22.4243,21750.0
2013-05-10 10:55:00,35.07,35.11,35.06,35.09,12000.0,22.4243,22.4499,22.4179,22.4371,12000.0
2013-05-10 11:00:00,35.1,35.1,35.06,35.09,17100.0,22.4435,22.4435,22.4179,22.4371,17100.0
2013-05-10 11:05:00,35.09,35.18,35.09,35.18,9150.0,22.4371,22.4947,22.4371,22.4947,9150.0
2013-05-10 11:10:00,35.17,35.17,35.15,35.15,7800.0,22.4883,22.4883,22.4755,22.4755,7800.0
2013-05-10 11:15:00,35.15,35.15,35.11,35.11,11400.0,22.4755,22.4755,22.4499,22.4499,11400.0
2013-05-10 11:20:00,35.11,35.12,35.03,35.05,25650.0,22.4499,22.4563,22.3988,22.4116,25650.0
2013-05-10 11:25:00,35.05,35.13,35.05,35.13,11400.0,22.4116,22.4627,22.4116,22.4627,11400.0
2013-05-10 11:30:00,35.13,35.15,35.11,35.11,46500.0,22.4627,22.4755,22.4499,22.4499,46500.0
2013-05-10 11:35:00,35.11,35.13,35.09,35.12,10950.0,22.4499,22.4627,22.4371,22.4563,10950.0
2013-05-10 11:40:00,35.11,35.12,35.08,35.09,22350.0,22.4499,22.4563,22.4307,22.4371,22350.0
2013-05-10 11:45:00,35.09,35.09,35.05,35.05,18150.0,22.4371,22.4371,22.4116,22.4116,18150.0
2013-05-10 11:50:00,35.05,35.07,35.03,35.07,19800.0,22.4116,22.4243,22.3988,22.4243,19800.0
2013-05-10 11:55:00,35.07,35.08,35.02,35.02,14250.0,22.4243,22.4307,22.3924,22.3924,14250.0
2013-05-10 12:00:00,35.02,35.05,35.0,35.0,11550.0,22.3924,22.4116,22.3796,22.3796,11550.0
2013-05-10 12:05:00,35.01,35.03,34.99,35.0,30600.0,22.386,22.3988,22.3732,22.3796,30600.0
2013-05-10 12:10:00,35.0,35.05,35.0,35.04,27750.0,22.3796,22.4116,22.3796,22.4052,27750.0
2013-05-10 12:15:00,35.05,35.05,35.0,35.01,8250.0,22.4116,22.4116,22.3796,22.386,8250.0
2013-05-10 12:20:00,35.01,35.06,35.01,35.05,7200.0,22.386,22.4179,22.386,22.4116,7200.0
2013-05-10 12:25:00,35.05,35.07,35.05,35.06,6000.0,22.4116,22.4243,22.4116,22.4179,6000.0
2013-05-10 12:30:00,35.06,35.09,35.06,35.08,9600.0,22.4179,22.4371,22.4179,22.4307,9600.0
2013-05-10 12:35:00,35.08,35.1,35.05,35.05,15450.0,22.4307,22.4435,22.4116,22.4116,15450.0
2013-05-10 12:40:00,35.05,35.05,35.02,35.05,10500.0,22.4116,22.4116,22.3924,22.4116,10500.0
2013-05-10 12:45:00,35.06,35.09,35.03,35.03,8400.0,22.4179,22.4371,22.3988,22.3988,8400.0
2013-05-10 12:50:00,35.04,35.09,35.04,35.04,36600.0,22.4052,22.4371,22.4052,22.4052,36600.0
2013-05-10 12:55:00,35.04,35.06,35.03,35.05,8400.0,22.4052,22.4179,22.3988,22.4116,8400.0
2013-05-10 13:00:00,35.06,35.09,35.06,35.09,12000.0,22.4179,22.4371,22.4179,22.4371,12000.0
2013-05-10 13:05:00,35.09,35.13,35.08,35.1,15450.0,22.4371,22.4627,22.4307,22.4435,15450.0
2013-05-10 13:10:00,35.1,35.11,35.09,35.09,24450.0,22.4435,22.4499,22.4371,22.4371,24450.0
2013-05-10 13:15:00,35.09,35.1,35.07,35.09,9900.0,22.4371,22.4435,22.4243,22.4371,9900.0
2013-05-10 13:20:00,35.09,35.11,35.08,35.09,18150.0,22.4371,22.4499,22.4307,22.4371,18150.0
2013-05-10 13:25:00,35.11,35.13,35.11,35.13,13050.0,22.4499,22.4627,22.4499,22.4627,13050.0
2013-05-10 13:30:00,35.13,35.13,35.12,35.13,13200.0,22.4627,22.4627,22.4563,22.4627,13200.0
2013-05-10 13:35:00,35.12,35.13,35.08,35.08,8250.0,22.4563,22.4627,22.4307,22.4307,8250.0
2013-05-10 13:40:00,35.08,35.09,35.07,35.07,46950.0,22.4307,22.4371,22.4243,22.4243,46950.0
2013-05-10 13:45:00,35.08,35.08,35.03,35.04,41550.0,22.4307,22.4307,22.3988,22.4052,41550.0
2013-05-10 13:50:00,35.03,35.05,35.03,35.04,30300.0,22.3988,22.4116,22.3988,22.4052,30300.0
2013-05-10 13:55:00,35.04,35.05,35.0,35.01,12600.0,22.4052,22.4116,22.3796,22.386,12600.0
2013-05-10 14:00:00,35.01,35.02,35.01,35.01,9900.0,22.386,22.3924,22.386,22.386,9900.0
2013-05-10 14:05:00,35.01,35.07,35.01,35.07,37500.0,22.386,22.4243,22.386,22.4243,37500.0
2013-05-10 14:10:00,35.06,35.09,35.06,35.07,14400.0,22.4179,22.4371,22.4179,22.4243,14400.0
2013-05-10 14:15:00,35.06,35.06,35.03,35.03,17400.0,22.4179,22.4179,22.3988,22.3988,17400.0
2013-05-10 14:20:00,35.04,35.04,35.03,35.03,5850.0,22.4052,22.4052,22.3988,22.3988,5850.0
2013-05-10 14:25:00,35.03,35.07,35.02,35.06,17100.0,22.3988,22.4243,22.3924,22.4179,17100.0
2013-05-10 14:30:00,35.06,35.1,35.05,35.09,12900.0,22.4179,22.4435,22.4116,22.4371,12900.0
2013-05-10 14:35:00,35.09,35.09,35.04,35.05,13650.0,22.4371,22.4371,22.4052,22.4116,13650.0
2013-05-10 14:40:00,35.05,35.05,35.03,35.04,17850.0,22.4116,22.4116,22.3988,22.4052,17850.0
2013-05-10 14:45:00,35.05,35.06,35.04,35.05,16650.0,22.4116,22.4179,22.4052,22.4116,16650.0
2013-05-10 14:50:00,35.05,35.06,35.04,35.05,13650.0,22.4116,22.4179,22.4052,22.4116,13650.0
2013-05-10 14:55:00,35.05,35.05,34.99,35.0,22200.0,22.4116,22.4116,22.3732,22.3796,22200.0
2013-05-10 15:00:00,35.0,35.04,35.0,35.03,13650.0,22.3796,22.4052,22.3796,22.3988,13650.0
2013-05-10 15:05:00,35.03,35.03,35.01,35.03,13350.0,22.3988,22.3988,22.386,22.3988,13350.0
2013-05-10 15:10:00,35.03,35.04,35.03,35.03,33900.0,22.3988,22.4052,22.3988,22.3988,33900.0
2013-05-10 15:15:00,35.03,35.03,35.01,35.01,15600.0,22.3988,22.3988,22.386,22.386,15600.0
2013-05-10 15:20:00,35.01,35.05,35.01,35.03,15600.0,22.386,22.4116,22.386,22.3988,15600.0
2013-05-10 15:25:00,35.03,35.03,35.0,35.01,26250.0,22.3988,22.3988,22.3796,22.386,26250.0
2013-05-10 15:30:00,35.01,35.03,35.01,35.03,16650.0,22.386,22.3988,22.386,22.3988,16650.0
2013-05-10 15:35:00,35.02,35.03,34.99,34.99,33150.0,22.3924,22.3988,22.3732,22.3732,33150.0
2013-05-10 15:40:00,34.99,35.04,34.99,35.01,62850.0,22.3732,22.4052,22.3732,22.386,62850.0
2013-05-10 15:45:00,35.01,35.07,35.01,35.06,35100.0,22.386,22.4243,22.386,22.4179,35100.0
2013-05-10 15:50:00,35.06,35.09,35.06,35.09,83250.0,22.4179,22.4371,22.4179,22.4371,83250.0
2013-05-10 15:55:00,35.09,35.09,35.05,35.07,143100.0,22.4371,22.4371,22.4116,22.4243,143100.0
2013-05-13 09:30:00,34.85,35.11,34.85,35.08,58950.0,22.2837,22.4499,22.2837,22.4307,58950.0
2013-05-13 09:35:00,35.08,35.1,35.01,35.07,23100.0,22.4307,22.4435,22.386,22.4243,23100.0
2013-05-13 09:40:00,35.09,35.09,35.01,35.04,9450.0,22.4371,22.4371,22.386,22.4052,9450.0
2013-05-13 09:45:00,35.03,35.04,34.98,34.99,6750.0,22.3988,22.4052,22.3668,22.3732,6750.0
2013-05-13 09:50:00,34.99,34.99,34.85,34.85,17100.0,22.3732,22.3732,22.2837,22.2837,17100.0
2013-05-13 09:55:00,34.85,34.87,34.81,34.86,9600.0,22.2837,22.2965,22.2581,22.2901,9600.0
2013-05-13 10:00:00,34.83,34.85,34.79,34.83,19350.0,22.2709,22.2837,22.2453,22.2709,19350.0
2013-05-13 10:05:00,34.83,35.01,34.83,35.01,24300.0,22.2709,22.386,22.2709,22.386,24300.0
2013-05-13 10:10:00,35.0,35.06,35.0,35.05,13350.0,22.3796,22.4179,22.3796,22.4116,13350.0
2013-05-13 10:15:00,35.06,35.07,34.92,34.94,37800.0,22.4179,22.4243,22.3284,22.3412,37800.0
2013-05-13 10:20:00,34.94,34.94,34.85,34.85,20400.0,22.3412,22.3412,22.2837,22.2837,20400.0
2013-05-13 10:25:00,34.84,34.95,34.84,34.9,30150.0,22.2773,22.3476,22.2773,22.3156,30150.0
2013-05-13 10:30:00,34.9,34.93,34.88,34.92,12300.0,22.3156,22.3348,22.3029,22.3284,12300.0
2013-05-13 10:35:00,34.93,34.93,34.89,34.91,21450.0,22.3348,22.3348,22.3092,22.322,21450.0
2013-05-13 10:40:00,34.93,34.94,34.87,34.89,18000.0,22.3348,22.3412,22.2965,22.3092,18000.0
2013-05-13 10:45:00,34.89,34.92,34.89,34.92,10950.0,22.3092,22.3284,22.3092,22.3284,10950.0
2013-05-13 10:50:00,34.92,34.93,34.9,34.91,9000.0,22.3284,22.3348,22.3156,22.322,9000.0
2013-05-13 10:55:00,34.91,34.92,34.87,34.87,19800.0,22.322,22.3284,22.2965,22.2965,19800.0
2013-05-13 11:00:00,34.87,34.91,34.87,34.89,9150.0,22.2965,22.322,22.2965,22.3092,9150.0
2013-05-13 11:05:00,34.9,34.91,34.89,34.9,15150.0,22.3156,22.322,22.3092,22.3156,15150.0
2013-05-13 11:10:00,34.9,34.93,34.89,34.92,16050.0,22.3156,22.3348,22.3092,22.3284,16050.0
2013-05-13 11:15:00,34.93,34.93,34.85,34.85,22800.0,22.3348,22.3348,22.2837,22.2837,22800.0
2013-05-13 11:20:00,34.85,34.87,34.83,34.83,29550.0,22.2837,22.2965,22.2709,22.2709,29550.0
2013-05-13 11:25:00,34.83,34.87,34.81,34.85,160650.0,22.2709,22.2965,22.2581,22.2837,160650.0
2013-05-13 11:30:00,34.86,34.95,34.86,34.94,48450.0,22.2901,22.3476,22.2901,22.3412,48450.0
2013-05-13 11:35:00,34.93,34.99,34.93,34.96,54900.0,22.3348,22.3732,22.3348,22.354,54900.0
2013-05-13 11:40:00,34.95,34.97,34.93,34.97,85500.0,22.3476,22.3604,22.3348,22.3604,85500.0
2013-05-13 11:45:00,34.97,34.98,34.94,34.97,60450.0,22.3604,22.3668,22.3412,22.3604,60450.0
2013-05-13 11:50:00,34.97,34.98,34.93,34.94,27600.0,22.3604,22.3668,22.3348,22.3412,27600.0
2013-05-13 11:55:00,34.94,34.97,34.94,34.97,14100.0,22.3412,22.3604,22.3412,22.3604,14100.0
2013-05-13 12:00:00,34.97,35.04,34.97,35.04,17400.0,22.3604,22.4052,22.3604,22.4052,17400.0
2013-05-13 12:05:00,35.05,35.09,35.05,35.09,4650.0,22.4116,22.4371,22.4116,22.4371,4650.0
2013-05-13 12:10:00,35.09,35.12,35.09,35.11,41850.0,22.4371,22.4563,22.4371,22.4499,41850.0
2013-05-13 12:15:00,35.11,35.12,35.09,35.11,15300.0,22.4499,22.4563,22.4371,22.4499,15300.0
2013-05-13 12:20:00,35.11,35.13,35.09,35.11,16200.0,22.4499,22.4627,22.4371,22.4499,16200.0
2013-05-13 12:25:00,35.11,35.13,35.04,35.04,23250.0,22.4499,22.4627,22.4052,22.4052,23250.0
2013-05-13 12:30:00,35.05,35.07,35.05,35.05,7950.0,22.4116,22.4243,22.4116,22.4116,7950.0
2013-05-13 12:35:00,35.06,35.09,35.06,35.07,6150.0,22.4179,22.4371,22.4179,22.4243,6150.0
2013-05-13 12:40:00,35.07,35.08,35.07,35.08,3900.0,22.4243,22.4307,22.4243,22.4307,3900.0
2013-05-13 12:45:00,35.08,35.1,35.07,35.09,14100.0,22.4307,22.4435,22.4243,22.4371,14100.0
2013-05-13 12:50:00,35.09,35.1,35.09,35.09,3300.0,22.4371,22.4435,22.4371,22.4371,3300.0
2013-05-13 12:55:00,35.09,35.09,35.06,35.06,29700.0,22.4371,22.4371,22.4179,22.4179,29700.0
2013-05-13 13:00:00,35.05,35.06,35.03,35.04,5400.0,22.4116,22.4179,22.3988,22.4052,5400.0
2013-05-13 13:05:00,35.04,35.04,35.03,35.03,2700.0,22.4052,22.4052,22.3988,22.3988,2700.0
2013-05-13 13:10:00,35.03,35.04,35.03,35.03,4050.0,22.3988,22.4052,22.3988,22.3988,4050.0
2013-05-13 13:15:00,35.03,35.05,35.03,35.05,13050.0,22.3988,22.4116,22.3988,22.4116,13050.0
2013-05-13 13:20:00,35.05,35.06,35.03,35.03,7500.0,22.4116,22.4179,22.3988,22.3988,7500.0
2013-05-13 13:25:00,35.03,35.04,34.96,34.99,31200.0,22.3988,22.4052,22.354,22.3732,31200.0
2013-05-13 13:30:00,34.99,35.0,34.99,34.99,12300.0,22.3732,22.3796,22.3732,22.3732,12300.0
2013-05-13 13:35:00,35.0,35.03,34.96,34.97,28650.0,22.3796,22.3988,22.354,22.3604,28650.0
2013-05-13 13:40:00,34.97,34.98,34.89,34.9,25050.0,22.3604,22.3668,22.3092,22.3156,25050.0
2013-05-13 13:45:00,34.9,34.93,34.89,34.91,12750.0,22.3156,22.3348,22.3092,22.322,12750.0
2013-05-13 13:50:00,34.92,34.92,34.9,34.91,22350.0,22.3284,22.3284,22.3156,22.322,22350.0
2013-05-13 13:55:00,34.91,34.93,34.91,34.92,10800.0,22.322,22.3348,22.322,22.3284,10800.0
2013-05-13 14:00:00,34.91,34.95,34.9,34.95,12900.0,22.322,22.3476,22.3156,22.3476,12900.0
2013-05-13 14:05:00,34.95,34.97,34.91,34.92,41700.0,22.3476,22.3604,22.322,22.3284,41700.0
2013-05-13 14:10:00,34.92,34.94,34.91,34.93,9900.0,22.3284,22.3412,22.322,22.3348,9900.0
2013-05-13 14:15:00,34.93,34.97,34.92,34.94,35700.0,22.3348,22.3604,22.3284,22.3412,35700.0
2013-05-13 14:20:00,34.95,34.99,34.93,34.98,16050.0,22.3476,22.3732,22.3348,22.3668,16050.0
2013-05-13 14:25:00,34.98,35.01,34.95,34.96,34800.0,22.3668,22.386,22.3476,22.354,34800.0
2013-05-13 14:30:00,34.97,35.01,34.97,35.01,36450.0,22.3604,22.386,22.3604,22.386,36450.0
2013-05-13 14:35:00,35.0,35.02,35.0,35.02,10200.0,22.3796,22.3924,22.3796,22.3924,10200.0
2013-05-13 14:40:00,35.02,35.03,35.01,35.02,18600.0,22.3924,22.3988,22.386,22.3924,18600.0
2013-05-13 14:45:00,35.01,35.01,35.0,35.01,10650.0,22.386,22.386,22.3796,22.386,10650.0
2013-05-13 14:50:00,35.01,35.02,35.01,35.01,11700.0,22.386,22.3924,22.386,22.386,11700.0
2013-05-13 14:55:00,35.01,35.02,35.01,35.01,8400.0,22.386,22.3924,22.386,22.386,8400.0
2013-05-13 15:00:00,35.01,35.02,34.97,34.97,19200.0,22.386,22.3924,22.3604,22.3604,19200.0
2013-05-13 15:05:00,34.97,34.97,34.95,34.95,7350.0,22.3604,22.3604,22.3476,22.3476,7350.0
2013-05-13 15:10:00,34.96,34.96,34.91,34.91,24150.0,22.354,22.354,22.322,22.322,24150.0
2013-05-13 15:15:00,34.9,34.92,34.87,34.91,18900.0,22.3156,22.3284,22.2965,22.322,18900.0
2013-05-13 15:20:00,34.92,34.92,34.89,34.91,21600.0,22.3284,22.3284,22.3092,22.322,21600.0
2013-05-13 15:25:00,34.91,34.93,34.9,34.9,19800.0,22.322,22.3348,22.3156,22.3156,19800.0
2013-05-13 15:30:00,34.9,34.91,34.89,34.91,33000.0,22.3156,22.322,22.3092,22.322,33000.0
2013-05-13 15:35:00,34.9,34.94,34.9,34.93,21750.0,22.3156,22.3412,22.3156,22.3348,21750.0
2013-05-13 15:40:00,34.94,34.97,34.93,34.97,19800.0,22.3412,22.3604,22.3348,22.3604,19800.0
2013-05-13 15:45:00,34.97,34.97,34.93,34.93,36150.0,22.3604,22.3604,22.3348,22.3348,36150.0
2013-05-13 15:50:00,34.93,34.94,34.91,34.94,49350.0,22.3348,22.3412,22.322,22.3412,49350.0
2013-05-13 15:55:00,34.95,34.97,34.93,34.96,105150.0,22.3476,22.3604,22.3348,22.354,105150.0
2013-05-14 09:30:00,34.99,35.15,34.87,35.12,28350.0,22.3732,22.4755,22.2965,22.4563,28350.0
2013-05-14 09:35:00,35.11,35.16,35.03,35.09,19800.0,22.4499,22.4819,22.3988,22.4371,19800.0
2013-05-14 09:40:00,35.09,35.13,35.07,35.08,17400.0,22.4371,22.4627,22.4243,22.4307,17400.0
2013-05-14 09:45:00,35.09,35.11,34.99,34.99,166500.0,22.4371,22.4499,22.3732,22.3732,166500.0
2013-05-14 09:50:00,35.04,35.04,35.0,35.01,34350.0,22.4052,22.4052,22.3796,22.386,34350.0
2013-05-14 09:55:00,35.0,35.01,34.98,34.99,10950.0,22.3796,22.386,22.3668,22.3732,10950.0
2013-05-14 10:00:00,35.0,35.04,34.99,35.04,28650.0,22.3796,22.4052,22.3732,22.4052,28650.0
2013-05-14 10:05:00,35.04,35.14,35.04,35.13,43800.0,22.4052,22.4691,22.4052,22.4627,43800.0
2013-05-14 10:10:00,35.13,35.21,35.13,35.21,25350.0,22.4627,22.5139,22.4627,22.5139,25350.0
2013-05-14 10:15:00,35.21,35.26,35.2,35.26,14250.0,22.5139,22.5458,22.5075,22.5458,14250.0
2013-05-14 10:20:00,35.26,35.27,35.17,35.18,30600.0,22.5458,22.5522,22.4883,22.4947,30600.0
2013-05-14 10:25:00,35.17,35.25,35.17,35.23,27600.0,22.4883,22.5394,22.4883,22.5266,27600.0
2013-05-14 10:30:00,35.23,35.27,35.21,35.25,181800.0,22.5266,22.5522,22.5139,22.5394,181800.0
2013-05-14 10:35:00,35.25,35.29,35.25,35.29,29700.0,22.5394,22.565,22.5394,22.565,29700.0
2013-05-14 10:40:00,35.29,35.29,35.22,35.27,33600.0,22.565,22.565,22.5203,22.5522,33600.0
2013-05-14 10:45:00,35.27,35.27,35.22,35.25,19200.0,22.5522,22.5522,22.5203,22.5394,19200.0
2013-05-14 10:50:00,35.25,35.29,35.23,35.29,39900.0,22.5394,22.565,22.5266,22.565,39900.0
2013-05-14 10:55:00,35.3,35.32,35.3,35.31,14400.0,22.5714,22.5842,22.5714,22.5778,14400.0
2013-05-14 11:00:00,35.31,35.31,35.25,35.27,35250.0,22.5778,22.5778,22.5394,22.5522,35250.0
2013-05-14 11:05:00,35.27,35.3,35.25,35.3,11100.0,22.5522,22.5714,22.5394,22.5714,11100.0
2013-05-14 11:10:00,35.3,35.31,35.27,35.31,37050.0,22.5714,22.5778,22.5522,22.5778,37050.0
2013-05-14 11:15:00,35.31,35.31,35.3,35.31,17400.0,22.5778,22.5778,22.5714,22.5778,17400.0
2013-05-14 11:20:00,35.31,35.31,35.28,35.29,16650.0,22.5778,22.5778,22.5586,22.565,16650.0
2013-05-14 11:25:00,35.29,35.3,35.27,35.29,23700.0,22.565,22.5714,22.5522,22.565,23700.0
2013-05-14 11:30:00,35.29,35.31,35.28,35.29,13200.0,22.565,22.5778,22.5586,22.565,13200.0
2013-05-14 11:35:00,35.3,35.31,35.29,35.31,17100.0,22.5714,22.5778,22.565,22.5778,17100.0
2013-05-14 11:40:00,35.31,35.33,35.3,35.31,27300.0,22.5778,22.5906,22.5714,22.5778,27300.0
2013-05-14 11:45:00,35.31,35.37,35.31,35.33,67500.0,22.5778,22.6162,22.5778,22.5906,67500.0
2013-05-14 11:50:00,35.33,35.37,35.32,35.36,24450.0,22.5906,22.6162,22.5842,22.6098,24450.0
2013-05-14 11:55:00,35.36,35.36,35.35,35.35,15450.0,22.6098,22.6098,22.6034,22.6034,15450.0
2013-05-14 12:00:00,35.35,35.35,35.33,35.34,15750.0,22.6034,22.6034,22.5906,22.597,15750.0
2013-05-14 12:05:00,35.34,35.35,35.33,35.33,17700.0,22.597,22.6034,22.5906,22.5906,17700.0
2013-05-14 12:10:00,35.34,35.38,35.34,35.37,22800.0,22.597,22.6226,22.597,22.6162,22800.0
2013-05-14 12:15:00,35.38,35.41,35.35,35.35,28500.0,22.6226,22.6417,22.6034,22.6034,28500.0
2013-05-14 12:20:00,35.35,35.35,35.33,35.33,12150.0,22.6034,22.6034,22.5906,22.5906,12150.0
2013-05-14 12:25:00,35.33,35.33,35.29,35.29,19800.0,22.5906,22.5906,22.565,22.565,19800.0
2013-05-14 12:30:00,35.29,35.31,35.29,35.31,10200.0,22.565,22.5778,22.565,22.5778,10200.0
2013-05-14 12:35:00,35.31,35.31,35.29,35.29,10650.0,22.5778,22.5778,22.565,22.565,10650.0
2013-05-14 12:40:00,35.29,35.31,35.29,35.29,11100.0,22.565,22.5778,22.565,22.565,11100.0
2013-05-14 12:45:00,35.29,35.29,35.25,35.27,17700.0,22.565,22.565,22.5394,22.5522,17700.0
2013-05-14 12:50:00,35.27,35.27,35.25,35.26,4800.0,22.5522,22.5522,22.5394,22.5458,4800.0
2013-05-14 12:55:00,35.27,35.29,35.26,35.27,10950.0,22.5522,22.565,22.5458,22.5522,10950.0
2013-05-14 13:00:00,35.26,35.26,35.25,35.25,7800.0,22.5458,22.5458,22.5394,22.5394,7800.0
2013-05-14 13:05:00,35.26,35.28,35.26,35.27,6750.0,22.5458,22.5586,22.5458,22.5522,6750.0
2013-05-14 13:10:00,35.27,35.28,35.27,35.27,15150.0,22.5522,22.5586,22.5522,22.5522,15150.0
2013-05-14 13:15:00,35.27,35.32,35.27,35.32,12450.0,22.5522,22.5842,22.5522,22.5842,12450.0
2013-05-14 13:20:00,35.32,35.34,35.29,35.32,53700.0,22.5842,22.597,22.565,22.5842,53700.0
2013-05-14 13:25:00,35.32,35.32,35.29,35.29,8550.0,22.5842,22.5842,22.565,22.565,8550.0
2013-05-14 13:30:00,35.29,35.31,35.29,35.31,16800.0,22.565,22.5778,22.565,22.5778,16800.0
2013-05-14 13:35:00,35.31,35.31,35.28,35.28,8700.0,22.5778,22.5778,22.5586,22.5586,8700.0
2013-05-14 13:40:00,35.28,35.28,35.27,35.27,16650.0,22.5586,22.5586,22.5522,22.5522,16650.0
2013-05-14 13:45:00,35.27,35.28,35.27,35.27,7950.0,22.5522,22.5586,22.5522,22.5522,7950.0
2013-05-14 13:50:00,35.27,35.27,35.23,35.25,39750.0,22.5522,22.5522,22.5266,22.5394,39750.0
2013-05-14 13:55:00,35.24,35.27,35.23,35.26,18300.0,22.533,22.5522,22.5266,22.5458,18300.0
2013-05-14 14:00:00,35.26,35.26,35.2,35.2,21600.0,22.5458,22.5458,22.5075,22.5075,21600.0
2013-05-14 14:05:00,35.21,35.25,35.2,35.23,39300.0,22.5139,22.5394,22.5075,22.5266,39300.0
2013-05-14 14:10:00,35.23,35.26,35.23,35.25,19650.0,22.5266,22.5458,22.5266,22.5394,19650.0
2013-05-14 14:15:00,35.25,35.25,35.2,35.21,18000.0,22.5394,22.5394,22.5075,22.5139,18000.0
2013-05-14 14:20:00,35.21,35.21,35.19,35.19,15000.0,22.5139,22.5139,22.5011,22.5011,15000.0
2013-05-14 14:25:00,35.19,35.24,35.19,35.23,16950.0,22.5011,22.533,22.5011,22.5266,16950.0
2013-05-14 14:30:00,35.23,35.28,35.23,35.28,18300.0,22.5266,22.5586,22.5266,22.5586,18300.0
2013-05-14 14:35:00,35.28,35.33,35.28,35.33,25950.0,22.5586,22.5906,22.5586,22.5906,25950.0
2013-05-14 14:40:00,35.34,35.34,35.29,35.29,19500.0,22.597,22.597,22.565,22.565,19500.0
2013-05-14 14:45:00,35.29,35.3,35.27,35.27,13350.0,22.565,22.5714,22.5522,22.5522,13350.0
2013-05-14 14:50:00,35.27,35.27,35.23,35.23,22800.0,22.5522,22.5522,22.5266,22.5266,22800.0
2013-05-14 14:55:00,35.24,35.24,35.19,35.19,21450.0,22.533,22.533,22.5011,22.5011,21450.0
2013-05-14 15:00:00,35.19,35.25,35.19,35.23,28800.0,22.5011,22.5394,22.5011,22.5266,28800.0
2013-05-14 15:05:00,35.22,35.22,35.2,35.21,29100.0,22.5203,22.5203,22.5075,22.5139,29100.0
2013-05-14 15:10:00,35.21,35.23,35.19,35.22,29700.0,22.5139,22.5266,22.5011,22.5203,29700.0
2013-05-14 15:15:00,35.22,35.24,35.21,35.24,29550.0,22.5203,22.533,22.5139,22.533,29550.0
2013-05-14 15:20:00,35.24,35.24,35.21,35.21,28200.0,22.533,22.533,22.5139,22.5139,28200.0
2013-05-14 15:25:00,35.21,35.25,35.21,35.24,34950.0,22.5139,22.5394,22.5139,22.533,34950.0
2013-05-14 15:30:00,35.24,35.27,35.23,35.27,43500.0,22.533,22.5522,22.5266,22.5522,43500.0
2013-05-14 15:35:00,35.27,35.29,35.27,35.29,32850.0,22.5522,22.565,22.5522,22.565,32850.0
2013-05-14 15:40:00,35.29,35.29,35.26,35.27,43050.0,22.565,22.565,22.5458,22.5522,43050.0
2013-05-14 15:45:00,35.27,35.31,35.27,35.31,57600.0,22.5522,22.5778,22.5522,22.5778,57600.0
2013-05-14 15:50:00,35.31,35.31,35.26,35.27,67500.0,22.5778,22.5778,22.5458,22.5522,67500.0
2013-05-14 15:55:00,35.27,35.29,35.25,35.27,136650.0,22.5522,22.565,22.5394,22.5522,136650.0
2013-05-15 09:30:00,34.93,35.13,34.54,34.95,39150.0,22.4188,22.5472,22.1685,22.4316,39150.0
2013-05-15 09:35:00,34.98,35.07,34.9,34.9,19350.0,22.4509,22.5086,22.3995,22.3995,19350.0
2013-05-15 09:40:00,34.93,35.05,34.93,35.01,10350.0,22.4188,22.4958,22.4188,22.4701,10350.0
2013-05-15 09:45:00,35.01,35.15,35.01,35.12,12300.0,22.4701,22.56,22.4701,22.5407,12300.0
2013-05-15 09:50:00,35.13,35.15,35.11,35.13,11850.0,22.5472,22.56,22.5343,22.5472,11850.0
2013-05-15 09:55:00,35.13,35.2,35.12,35.15,26550.0,22.5472,22.5921,22.5407,22.56,26550.0
2013-05-15 10:00:00,35.15,35.27,35.15,35.25,22950.0,22.56,22.637,22.56,22.6242,22950.0
2013-05-15 10:05:00,35.25,35.25,35.17,35.17,18000.0,22.6242,22.6242,22.5728,22.5728,18000.0
2013-05-15 10:10:00,35.17,35.17,35.11,35.17,25800.0,22.5728,22.5728,22.5343,22.5728,25800.0
2013-05-15 10:15:00,35.17,35.18,35.13,35.17,30300.0,22.5728,22.5792,22.5472,22.5728,30300.0
2013-05-15 10:20:00,35.18,35.23,35.14,35.14,17550.0,22.5792,22.6113,22.5536,22.5536,17550.0
2013-05-15 10:25:00,35.15,35.19,35.15,35.17,27900.0,22.56,22.5857,22.56,22.5728,27900.0
2013-05-15 10:30:00,35.17,35.23,35.17,35.22,34650.0,22.5728,22.6113,22.5728,22.6049,34650.0
2013-05-15 10:35:00,35.21,35.21,35.17,35.2,31650.0,22.5985,22.5985,22.5728,22.5921,31650.0
2013-05-15 10:40:00,35.21,35.21,35.17,35.17,25800.0,22.5985,22.5985,22.5728,22.5728,25800.0
2013-05-15 10:45:00,35.17,35.22,35.17,35.2,18900.0,22.5728,22.6049,22.5728,22.5921,18900.0
2013-05-15 10:50:00,35.2,35.28,35.2,35.25,34200.0,22.5921,22.6434,22.5921,22.6242,34200.0
2013-05-15 10:55:00,35.25,35.31,35.25,35.31,51150.0,22.6242,22.6627,22.6242,22.6627,51150.0
2013-05-15 11:00:00,35.3,35.39,35.29,35.37,32550.0,22.6563,22.714,22.6498,22.7012,32550.0
2013-05-15 11:05:00,35.37,35.41,35.36,35.39,17250.0,22.7012,22.7269,22.6948,22.714,17250.0
2013-05-15 11:10:00,35.4,35.42,35.37,35.42,24300.0,22.7204,22.7333,22.7012,22.7333,24300.0
2013-05-15 11:15:00,35.42,35.45,35.4,35.42,17850.0,22.7333,22.7525,22.7204,22.7333,17850.0
2013-05-15 11:20:00,35.41,35.45,35.41,35.41,24000.0,22.7269,22.7525,22.7269,22.7269,24000.0
2013-05-15 11:25:00,35.41,35.43,35.39,35.42,34950.0,22.7269,22.7397,22.714,22.7333,34950.0
2013-05-15 11:30:00,35.41,35.48,35.41,35.47,20550.0,22.7269,22.7718,22.7269,22.7654,20550.0
2013-05-15 11:35:00,35.45,35.52,35.45,35.5,16350.0,22.7525,22.7975,22.7525,22.7846,16350.0
2013-05-15 11:40:00,35.51,35.51,35.46,35.46,7650.0,22.791,22.791,22.759,22.759,7650.0
2013-05-15 11:45:00,35.46,35.46,35.42,35.43,26400.0,22.759,22.759,22.7333,22.7397,26400.0
2013-05-15 11:50:00,35.43,35.47,35.43,35.46,166200.0,22.7397,22.7654,22.7397,22.759,166200.0
2013-05-15 11:55:00,35.47,35.54,35.47,35.53,23250.0,22.7654,22.8103,22.7654,22.8039,23250.0
2013-05-15 12:00:00,35.53,35.53,35.47,35.49,16500.0,22.8039,22.8039,22.7654,22.7782,16500.0
2013-05-15 12:05:00,35.5,35.55,35.49,35.49,22500.0,22.7846,22.8167,22.7782,22.7782,22500.0
2013-05-15 12:10:00,35.49,35.52,35.46,35.52,17400.0,22.7782,22.7975,22.759,22.7975,17400.0
2013-05-15 12:15:00,35.51,35.52,35.48,35.49,9450.0,22.791,22.7975,22.7718,22.7782,9450.0
2013-05-15 12:20:00,35.5,35.5,35.45,35.45,31950.0,22.7846,22.7846,22.7525,22.7525,31950.0
2013-05-15 12:25:00,35.44,35.5,35.43,35.49,28650.0,22.7461,22.7846,22.7397,22.7782,28650.0
2013-05-15 12:30:00,35.5,35.51,35.47,35.51,19200.0,22.7846,22.791,22.7654,22.791,19200.0
2013-05-15 12:35:00,35.51,35.55,35.5,35.51,24750.0,22.791,22.8167,22.7846,22.791,24750.0
2013-05-15 12:40:00,35.52,35.53,35.49,35.49,12450.0,22.7975,22.8039,22.7782,22.7782,12450.0
2013-05-15 12:45:00,35.5,35.53,35.5,35.53,42300.0,22.7846,22.8039,22.7846,22.8039,42300.0
2013-05-15 12:50:00,35.52,35.53,35.49,35.51,18750.0,22.7975,22.8039,22.7782,22.791,18750.0
2013-05-15 12:55:00,35.51,35.51,35.49,35.5,11700.0,22.791,22.791,22.7782,22.7846,11700.0
2013-05-15 13:00:00,35.5,35.51,35.49,35.51,28200.0,22.7846,22.791,22.7782,22.791,28200.0
2013-05-15 13:05:00,35.51,35.51,35.47,35.49,16500.0,22.791,22.791,22.7654,22.7782,16500.0
2013-05-15 13:10:00,35.49,35.51,35.49,35.51,8250.0,22.7782,22.791,22.7782,22.791,8250.0
2013-05-15 13:15:00,35.5,35.51,35.47,35.47,26250.0,22.7846,22.791,22.7654,22.7654,26250.0
2013-05-15 13:20:00,35.49,35.5,35.43,35.44,25200.0,22.7782,22.7846,22.7397,22.7461,25200.0
2013-05-15 13:25:00,35.44,35.46,35.43,35.46,21150.0,22.7461,22.759,22.7397,22.759,21150.0
2013-05-15 13:30:00,35.46,35.48,35.46,35.46,11850.0,22.759,22.7718,22.759,22.759,11850.0
2013-05-15 13:35:00,35.47,35.49,35.44,35.44,10950.0,22.7654,22.7782,22.7461,22.7461,10950.0
2013-05-15 13:40:00,35.43,35.44,35.4,35.4,29400.0,22.7397,22.7461,22.7204,22.7204,29400.0
2013-05-15 13:45:00,35.41,35.41,35.4,35.41,10800.0,22.7269,22.7269,22.7204,22.7269,10800.0
2013-05-15 13:50:00,35.41,35.47,35.41,35.42,40050.0,22.7269,22.7654,22.7269,22.7333,40050.0
2013-05-15 13:55:00,35.42,35.42,35.33,35.39,119250.0,22.7333,22.7333,22.6755,22.714,119250.0
2013-05-15 14:00:00,35.39,35.43,35.39,35.43,20850.0,22.714,22.7397,22.714,22.7397,20850.0
2013-05-15 14:05:00,35.42,35.42,35.39,35.41,7650.0,22.7333,22.7333,22.714,22.7269,7650.0
2013-05-15 14:10:00,35.41,35.41,35.37,35.37,21450.0,22.7269,22.7269,22.7012,22.7012,21450.0
2013-05-15 14:15:00,35.37,35.37,35.33,35.33,20850.0,22.7012,22.7012,22.6755,22.6755,20850.0
2013-05-15 14:20:00,35.33,35.34,35.3,35.32,19650.0,22.6755,22.6819,22.6563,22.6691,19650.0
2013-05-15 14:25:00,35.31,35.37,35.31,35.37,12900.0,22.6627,22.7012,22.6627,22.7012,12900.0
2013-05-15 14:30:00,35.37,35.4,35.36,35.37,12900.0,22.7012,22.7204,22.6948,22.7012,12900.0
2013-05-15 14:35:00,35.37,35.39,35.36,35.37,11100.0,22.7012,22.714,22.6948,22.7012,11100.0
2013-05-15 14:40:00,35.37,35.4,35.29,35.29,13050.0,22.7012,22.7204,22.6498,22.6498,13050.0
2013-05-15 14:45:00,35.29,35.36,35.26,35.35,24450.0,22.6498,22.6948,22.6306,22.6884,24450.0
2013-05-15 14:50:00,35.35,35.37,35.31,35.37,17850.0,22.6884,22.7012,22.6627,22.7012,17850.0
2013-05-15 14:55:00,35.36,35.38,35.31,35.36,22650.0,22.6948,22.7076,22.6627,22.6948,22650.0
2013-05-15 15:00:00,35.36,35.37,35.32,35.35,22500.0,22.6948,22.7012,22.6691,22.6884,22500.0
2013-05-15 15:05:00,35.35,35.4,35.35,35.38,28050.0,22.6884,22.7204,22.6884,22.7076,28050.0
2013-05-15 15:10:00,35.38,35.41,35.38,35.41,32850.0,22.7076,22.7269,22.7076,22.7269,32850.0
2013-05-15 15:15:00,35.4,35.4,35.33,35.36,21900.0,22.7204,22.7204,22.6755,22.6948,21900.0
2013-05-15 15:20:00,35.35,35.37,35.34,35.36,23250.0,22.6884,22.7012,22.6819,22.6948,23250.0
2013-05-15 15:25:00,35.36,35.4,35.36,35.36,29250.0,22.6948,22.7204,22.6948,22.6948,29250.0
2013-05-15 15:30:00,35.37,35.39,35.36,35.39,30150.0,22.7012,22.714,22.6948,22.714,30150.0
2013-05-15 15:35:00,35.38,35.4,35.38,35.39,32700.0,22.7076,22.7204,22.7076,22.714,32700.0
2013-05-15 15:40:00,35.39,35.4,35.37,35.37,31650.0,22.714,22.7204,22.7012,22.7012,31650.0
2013-05-15 15:45:00,35.38,35.44,35.38,35.41,57300.0,22.7076,22.7461,22.7076,22.7269,57300.0
2013-05-15 15:50:00,35.41,35.45,35.41,35.44,74700.0,22.7269,22.7525,22.7269,22.7461,74700.0
2013-05-15 15:55:00,35.45,35.47,35.43,35.45,115650.0,22.7525,22.7654,22.7397,22.7525,115650.0
2013-05-16 09:30:00,35.35,35.49,35.21,35.37,72600.0,22.6884,22.7782,22.5985,22.7012,72600.0
2013-05-16 09:35:00,35.37,35.49,35.35,35.45,19650.0,22.7012,22.7782,22.6884,22.7525,19650.0
2013-05-16 09:40:00,35.45,35.47,35.43,35.47,59700.0,22.7525,22.7654,22.7397,22.7654,59700.0
2013-05-16 09:45:00,35.47,35.59,35.45,35.49,72000.0,22.7654,22.8424,22.7525,22.7782,72000.0
2013-05-16 09:50:00,35.46,35.5,35.44,35.49,19500.0,22.759,22.7846,22.7461,22.7782,19500.0
2013-05-16 09:55:00,35.5,35.55,35.49,35.53,16500.0,22.7846,22.8167,22.7782,22.8039,16500.0
2013-05-16 10:00:00,35.53,35.53,35.33,35.34,40350.0,22.8039,22.8039,22.6755,22.6819,40350.0
2013-05-16 10:05:00,35.33,35.36,35.29,35.32,39750.0,22.6755,22.6948,22.6498,22.6691,39750.0
2013-05-16 10:10:00,35.32,35.36,35.28,35.36,19350.0,22.6691,22.6948,22.6434,22.6948,19350.0
2013-05-16 10:15:00,35.36,35.44,35.35,35.42,37950.0,22.6948,22.7461,22.6884,22.7333,37950.0
2013-05-16 10:20:00,35.43,35.49,35.41,35.46,28650.0,22.7397,22.7782,22.7269,22.759,28650.0
2013-05-16 10:25:00,35.45,35.49,35.43,35.44,21600.0,22.7525,22.7782,22.7397,22.7461,21600.0
2013-05-16 10:30:00,35.45,35.49,35.41,35.41,30300.0,22.7525,22.7782,22.7269,22.7269,30300.0
2013-05-16 10:35:00,35.43,35.53,35.42,35.49,24300.0,22.7397,22.8039,22.7333,22.7782,24300.0
2013-05-16 10:40:00,35.48,35.51,35.47,35.49,21900.0,22.7718,22.791,22.7654,22.7782,21900.0
2013-05-16 10:45:00,35.49,35.53,35.47,35.51,28350.0,22.7782,22.8039,22.7654,22.791,28350.0
2013-05-16 10:50:00,35.52,35.57,35.49,35.57,15600.0,22.7975,22.8296,22.7782,22.8296,15600.0
2013-05-16 10:55:00,35.57,35.57,35.51,35.54,44250.0,22.8296,22.8296,22.791,22.8103,44250.0
2013-05-16 11:00:00,35.53,35.57,35.53,35.54,31350.0,22.8039,22.8296,22.8039,22.8103,31350.0
2013-05-16 11:05:00,35.54,35.59,35.54,35.55,19650.0,22.8103,22.8424,22.8103,22.8167,19650.0
2013-05-16 11:10:00,35.56,35.6,35.56,35.57,19500.0,22.8231,22.8488,22.8231,22.8296,19500.0
2013-05-16 11:15:00,35.57,35.63,35.56,35.6,24600.0,22.8296,22.8681,22.8231,22.8488,24600.0
2013-05-16 11:20:00,35.6,35.62,35.57,35.62,42600.0,22.8488,22.8616,22.8296,22.8616,42600.0
2013-05-16 11:25:00,35.62,35.62,35.52,35.54,129150.0,22.8616,22.8616,22.7975,22.8103,129150.0
2013-05-16 11:30:00,35.54,35.57,35.54,35.55,22200.0,22.8103,22.8296,22.8103,22.8167,22200.0
2013-05-16 11:35:00,35.54,35.57,35.53,35.57,14400.0,22.8103,22.8296,22.8039,22.8296,14400.0
2013-05-16 11:40:00,35.57,35.57,35.53,35.54,11700.0,22.8296,22.8296,22.8039,22.8103,11700.0
2013-05-16 11:45:00,35.54,35.57,35.53,35.56,8850.0,22.8103,22.8296,22.8039,22.8231,8850.0
2013-05-16 11:50:00,35.57,35.57,35.53,35.53,14400.0,22.8296,22.8296,22.8039,22.8039,14400.0
2013-05-16 11:55:00,35.53,35.53,35.47,35.47,8850.0,22.8039,22.8039,22.7654,22.7654,8850.0
2013-05-16 12:00:00,35.47,35.47,35.46,35.46,6600.0,22.7654,22.7654,22.759,22.759,6600.0
2013-05-16 12:05:00,35.46,35.48,35.45,35.48,17250.0,22.759,22.7718,22.7525,22.7718,17250.0
2013-05-16 12:10:00,35.48,35.49,35.44,35.44,18300.0,22.7718,22.7782,22.7461,22.7461,18300.0
2013-05-16 12:15:00,35.45,35.45,35.43,35.43,13350.0,22.7525,22.7525,22.7397,22.7397,13350.0
2013-05-16 12:20:00,35.43,35.47,35.41,35.43,40800.0,22.7397,22.7654,22.7269,22.7397,40800.0
2013-05-16 12:25:00,35.43,35.45,35.43,35.45,4200.0,22.7397,22.7525,22.7397,22.7525,4200.0
2013-05-16 12:30:00,35.45,35.45,35.43,35.45,13050.0,22.7525,22.7525,22.7397,22.7525,13050.0
2013-05-16 12:35:00,35.45,35.47,35.44,35.44,9000.0,22.7525,22.7654,22.7461,22.7461,9000.0
2013-05-16 12:40:00,35.43,35.43,35.37,35.37,10200.0,22.7397,22.7397,22.7012,22.7012,10200.0
2013-05-16 12:45:00,35.37,35.37,35.31,35.32,30000.0,22.7012,22.7012,22.6627,22.6691,30000.0
2013-05-16 12:50:00,35.31,35.31,35.27,35.27,19350.0,22.6627,22.6627,22.637,22.637,19350.0
2013-05-16 12:55:00,35.28,35.33,35.28,35.33,15150.0,22.6434,22.6755,22.6434,22.6755,15150.0
2013-05-16 13:00:00,35.33,35.38,35.31,35.37,43350.0,22.6755,22.7076,22.6627,22.7012,43350.0
2013-05-16 13:05:00,35.38,35.38,35.35,35.35,14100.0,22.7076,22.7076,22.6884,22.6884,14100.0
2013-05-16 13:10:00,35.35,35.35,35.34,35.34,13200.0,22.6884,22.6884,22.6819,22.6819,13200.0
2013-05-16 13:15:00,35.34,35.34,35.31,35.32,11550.0,22.6819,22.6819,22.6627,22.6691,11550.0
2013-05-16 13:20:00,35.32,35.32,35.29,35.3,13200.0,22.6691,22.6691,22.6498,22.6563,13200.0
2013-05-16 13:25:00,35.3,35.31,35.29,35.3,7800.0,22.6563,22.6627,22.6498,22.6563,7800.0
2013-05-16 13:30:00,35.3,35.32,35.3,35.31,15600.0,22.6563,22.6691,22.6563,22.6627,15600.0
2013-05-16 13:35:00,35.31,35.33,35.31,35.31,16500.0,22.6627,22.6755,22.6627,22.6627,16500.0
2013-05-16 13:40:00,35.31,35.31,35.28,35.28,24450.0,22.6627,22.6627,22.6434,22.6434,24450.0
2013-05-16 13:45:00,35.28,35.31,35.27,35.31,7350.0,22.6434,22.6627,22.637,22.6627,7350.0
2013-05-16 13:50:00,35.31,35.33,35.29,35.29,35100.0,22.6627,22.6755,22.6498,22.6498,35100.0
2013-05-16 13:55:00,35.29,35.3,35.28,35.29,10050.0,22.6498,22.6563,22.6434,22.6498,10050.0
2013-05-16 14:00:00,35.28,35.35,35.28,35.35,24300.0,22.6434,22.6884,22.6434,22.6884,24300.0
2013-05-16 14:05:00,35.36,35.37,35.35,35.35,16500.0,22.6948,22.7012,22.6884,22.6884,16500.0
2013-05-16 14:10:00,35.35,35.41,35.33,35.38,35700.0,22.6884,22.7269,22.6755,22.7076,35700.0
2013-05-16 14:15:00,35.38,35.39,35.36,35.37,13500.0,22.7076,22.714,22.6948,22.7012,13500.0
2013-05-16 14:20:00,35.37,35.37,35.31,35.31,17250.0,22.7012,22.7012,22.6627,22.6627,17250.0
2013-05-16 14:25:00,35.32,35.33,35.31,35.33,12750.0,22.6691,22.6755,22.6627,22.6755,12750.0
2013-05-16 14:30:00,35.33,35.33,35.31,35.31,7200.0,22.6755,22.6755,22.6627,22.6627,7200.0
2013-05-16 14:35:00,35.31,35.31,35.29,35.29,8250.0,22.6627,22.6627,22.6498,22.6498,8250.0
2013-05-16 14:40:00,35.3,35.3,35.23,35.23,28800.0,22.6563,22.6563,22.6113,22.6113,28800.0
2013-05-16 14:45:00,35.23,35.27,35.23,35.27,21900.0,22.6113,22.637,22.6113,22.637,21900.0
2013-05-16 14:50:00,35.28,35.29,35.22,35.22,14550.0,22.6434,22.6498,22.6049,22.6049,14550.0
2013-05-16 14:55:00,35.22,35.24,35.2,35.2,29550.0,22.6049,22.6178,22.5921,22.5921,29550.0
2013-05-16 15:00:00,35.19,35.24,35.19,35.24,19050.0,22.5857,22.6178,22.5857,22.6178,19050.0
2013-05-16 15:05:00,35.23,35.28,35.23,35.27,20550.0,22.6113,22.6434,22.6113,22.637,20550.0
2013-05-16 15:10:00,35.27,35.29,35.26,35.26,15750.0,22.637,22.6498,22.6306,22.6306,15750.0
2013-05-16 15:15:00,35.27,35.27,35.13,35.13,64950.0,22.637,22.637,22.5472,22.5472,64950.0
2013-05-16 15:20:00,35.13,35.17,35.12,35.16,74850.0,22.5472,22.5728,22.5407,22.5664,74850.0
2013-05-16 15:25:00,35.16,35.19,35.15,35.18,44400.0,22.5664,22.5857,22.56,22.5792,44400.0
2013-05-16 15:30:00,35.18,35.18,35.15,35.16,36150.0,22.5792,22.5792,22.56,22.5664,36150.0
2013-05-16 15:35:00,35.16,35.18,35.09,35.09,61650.0,22.5664,22.5792,22.5215,22.5215,61650.0
2013-05-16 15:40:00,35.09,35.12,35.08,35.11,46050.0,22.5215,22.5407,22.5151,22.5343,46050.0
2013-05-16 15:45:00,35.11,35.15,35.08,35.11,84600.0,22.5343,22.56,22.5151,22.5343,84600.0
2013-05-16 15:50:00,35.12,35.2,35.12,35.13,164100.0,22.5407,22.5921,22.5407,22.5472,164100.0
2013-05-16 15:55:00,35.13,35.2,35.11,35.18,183450.0,22.5472,22.5921,22.5343,22.5792,183450.0
2013-05-17 09:30:00,35.49,35.59,35.4,35.57,377400.0,22.7782,22.8424,22.7204,22.8296,377400.0
2013-05-17 09:35:00,35.59,35.75,35.59,35.67,27450.0,22.8424,22.9451,22.8424,22.8937,27450.0
2013-05-17 09:40:00,35.67,35.8,35.66,35.74,31500.0,22.8937,22.9772,22.8873,22.9387,31500.0
2013-05-17 09:45:00,35.76,35.78,35.67,35.72,37200.0,22.9515,22.9643,22.8937,22.9258,37200.0
2013-05-17 09:50:00,35.71,35.8,35.65,35.76,32550.0,22.9194,22.9772,22.8809,22.9515,32550.0
2013-05-17 09:55:00,35.77,35.82,35.72,35.78,30750.0,22.9579,22.99,22.9258,22.9643,30750.0
2013-05-17 10:00:00,35.78,35.95,35.76,35.88,71100.0,22.9643,23.0734,22.9515,23.0285,71100.0
2013-05-17 10:05:00,35.88,35.89,35.77,35.77,37050.0,23.0285,23.0349,22.9579,22.9579,37050.0
2013-05-17 10:10:00,35.78,35.8,35.75,35.75,25200.0,22.9643,22.9772,22.9451,22.9451,25200.0
2013-05-17 10:15:00,35.76,35.82,35.75,35.8,27000.0,22.9515,22.99,22.9451,22.9772,27000.0
2013-05-17 10:20:00,35.8,35.84,35.79,35.8,35550.0,22.9772,23.0028,22.9708,22.9772,35550.0
2013-05-17 10:25:00,35.8,35.86,35.77,35.83,33450.0,22.9772,23.0157,22.9579,22.9964,33450.0
2013-05-17 10:30:00,35.84,35.96,35.83,35.87,283500.0,23.0028,23.0799,22.9964,23.0221,283500.0
2013-05-17 10:35:00,35.87,35.88,35.81,35.88,55050.0,23.0221,23.0285,22.9836,23.0285,55050.0
2013-05-17 10:40:00,35.88,35.94,35.88,35.89,38100.0,23.0285,23.067,23.0285,23.0349,38100.0
2013-05-17 10:45:00,35.89,35.9,35.85,35.9,171300.0,23.0349,23.0414,23.0093,23.0414,171300.0
2013-05-17 10:50:00,35.89,35.95,35.89,35.91,36000.0,23.0349,23.0734,23.0349,23.0478,36000.0
2013-05-17 10:55:00,35.92,36.0,35.92,35.93,196500.0,23.0542,23.1055,23.0542,23.0606,196500.0
2013-05-17 11:00:00,35.93,35.99,35.93,35.95,87000.0,23.0606,23.0991,23.0606,23.0734,87000.0
2013-05-17 11:05:00,35.94,35.95,35.91,35.95,85050.0,23.067,23.0734,23.0478,23.0734,85050.0
2013-05-17 11:10:00,35.95,35.97,35.93,35.97,52200.0,23.0734,23.0863,23.0606,23.0863,52200.0
2013-05-17 11:15:00,35.98,35.99,35.95,35.96,16800.0,23.0927,23.0991,23.0734,23.0799,16800.0
2013-05-17 11:20:00,35.95,35.99,35.94,35.99,32400.0,23.0734,23.0991,23.067,23.0991,32400.0
2013-05-17 11:25:00,35.99,36.01,35.95,35.97,101250.0,23.0991,23.112,23.0734,23.0863,101250.0
2013-05-17 11:30:00,35.96,36.01,35.92,36.01,28950.0,23.0799,23.112,23.0542,23.112,28950.0
2013-05-17 11:35:00,36.01,36.09,36.01,36.09,34950.0,23.112,23.1633,23.112,23.1633,34950.0
2013-05-17 11:40:00,36.09,36.09,36.05,36.05,17850.0,23.1633,23.1633,23.1376,23.1376,17850.0
2013-05-17 11:45:00,36.03,36.06,36.01,36.01,12150.0,23.1248,23.144,23.112,23.112,12150.0
2013-05-17 11:50:00,36.01,36.07,36.01,36.06,18450.0,23.112,23.1505,23.112,23.144,18450.0
2013-05-17 11:55:00,36.07,36.07,36.05,36.06,12000.0,23.1505,23.1505,23.1376,23.144,12000.0
2013-05-17 12:00:00,36.05,36.05,36.01,36.03,21300.0,23.1376,23.1376,23.112,23.1248,21300.0
2013-05-17 12:05:00,36.03,36.05,36.02,36.05,34350.0,23.1248,23.1376,23.1184,23.1376,34350.0
2013-05-17 12:10:00,36.04,36.1,36.04,36.09,25200.0,23.1312,23.1697,23.1312,23.1633,25200.0
2013-05-17 12:15:00,36.09,36.11,36.07,36.11,25950.0,23.1633,23.1761,23.1505,23.1761,25950.0
2013-05-17 12:20:00,36.11,36.15,36.09,36.15,35100.0,23.1761,23.2018,23.1633,23.2018,35100.0
2013-05-17 12:25:00,36.15,36.18,36.14,36.18,22800.0,23.2018,23.2211,23.1954,23.2211,22800.0
2013-05-17 12:30:00,36.18,36.19,36.13,36.13,13950.0,23.2211,23.2275,23.189,23.189,13950.0
2013-05-17 12:35:00,36.13,36.13,36.12,36.13,7200.0,23.189,23.189,23.1826,23.189,7200.0
2013-05-17 12:40:00,36.13,36.17,36.13,36.17,25500.0,23.189,23.2146,23.189,23.2146,25500.0
2013-05-17 12:45:00,36.17,36.18,36.16,36.17,21600.0,23.2146,23.2211,23.2082,23.2146,21600.0
2013-05-17 12:50:00,36.18,36.18,36.15,36.15,29700.0,23.2211,23.2211,23.2018,23.2018,29700.0
2013-05-17 12:55:00,36.15,36.17,36.13,36.14,43050.0,23.2018,23.2146,23.189,23.1954,43050.0
2013-05-17 13:00:00,36.15,36.16,36.13,36.13,23250.0,23.2018,23.2082,23.189,23.189,23250.0
2013-05-17 13:05:00,36.14,36.14,36.07,36.08,20700.0,23.1954,23.1954,23.1505,23.1569,20700.0
2013-05-17 13:10:00,36.09,36.11,36.09,36.11,3900.0,23.1633,23.1761,23.1633,23.1761,3900.0
2013-05-17 13:15:00,36.11,36.17,36.1,36.13,49050.0,23.1761,23.2146,23.1697,23.189,49050.0
2013-05-17 13:20:00,36.13,36.15,36.13,36.15,23100.0,23.189,23.2018,23.189,23.2018,23100.0
2013-05-17 13:25:00,36.15,36.16,36.13,36.14,11550.0,23.2018,23.2082,23.189,23.1954,11550.0
2013-05-17 13:30:00,36.13,36.13,36.11,36.11,7950.0,23.189,23.189,23.1761,23.1761,7950.0
2013-05-17 13:35:00,36.11,36.13,36.1,36.12,13500.0,23.1761,23.189,23.1697,23.1826,13500.0
2013-05-17 13:40:00,36.12,36.13,36.11,36.12,25800.0,23.1826,23.189,23.1761,23.1826,25800.0
2013-05-17 13:45:00,36.12,36.12,36.09,36.09,29100.0,23.1826,23.1826,23.1633,23.1633,29100.0
2013-05-17 13:50:00,36.09,36.11,36.09,36.11,17250.0,23.1633,23.1761,23.1633,23.1761,17250.0
2013-05-17 13:55:00,36.11,36.13,36.11,36.12,16500.0,23.1761,23.189,23.1761,23.1826,16500.0
2013-05-17 14:00:00,36.13,36.13,36.1,36.1,15450.0,23.189,23.189,23.1697,23.1697,15450.0
2013-05-17 14:05:00,36.1,36.1,36.07,36.08,13650.0,23.1697,23.1697,23.1505,23.1569,13650.0
2013-05-17 14:10:00,36.09,36.13,36.09,36.13,17550.0,23.1633,23.189,23.1633,23.189,17550.0
2013-05-17 14:15:00,36.13,36.14,36.11,36.13,11550.0,23.189,23.1954,23.1761,23.189,11550.0
2013-05-17 14:20:00,36.13,36.13,36.06,36.1,20250.0,23.189,23.189,23.144,23.1697,20250.0
2013-05-17 14:25:00,36.11,36.15,36.11,36.13,13500.0,23.1761,23.2018,23.1761,23.189,13500.0
2013-05-17 14:30:00,36.13,36.17,36.13,36.17,13050.0,23.189,23.2146,23.189,23.2146,13050.0
2013-05-17 14:35:00,36.16,36.17,36.15,36.17,25200.0,23.2082,23.2146,23.2018,23.2146,25200.0
2013-05-17 14:40:00,36.17,36.17,36.13,36.16,13500.0,23.2146,23.2146,23.189,23.2082,13500.0
2013-05-17 14:45:00,36.15,36.18,36.15,36.18,20550.0,23.2018,23.2211,23.2018,23.2211,20550.0
2013-05-17 14:50:00,36.19,36.23,36.19,36.21,22500.0,23.2275,23.2532,23.2275,23.2403,22500.0
2013-05-17 14:55:00,36.21,36.27,36.21,36.26,42600.0,23.2403,23.2788,23.2403,23.2724,42600.0
2013-05-17 15:00:00,36.27,36.31,36.26,36.31,44700.0,23.2788,23.3045,23.2724,23.3045,44700.0
2013-05-17 15:05:00,36.31,36.37,36.31,36.36,87900.0,23.3045,23.343,23.3045,23.3366,87900.0
2013-05-17 15:10:00,36.37,36.38,36.35,36.36,76050.0,23.343,23.3494,23.3302,23.3366,76050.0
2013-05-17 15:15:00,36.36,36.38,36.36,36.36,30600.0,23.3366,23.3494,23.3366,23.3366,30600.0
2013-05-17 15:20:00,36.36,36.38,36.34,36.38,45300.0,23.3366,23.3494,23.3238,23.3494,45300.0
2013-05-17 15:25:00,36.38,36.41,36.36,36.41,72000.0,23.3494,23.3687,23.3366,23.3687,72000.0
2013-05-17 15:30:00,36.41,36.46,36.41,36.44,82650.0,23.3687,23.4008,23.3687,23.3879,82650.0
2013-05-17 15:35:00,36.45,36.45,36.41,36.41,42900.0,23.3944,23.3944,23.3687,23.3687,42900.0
2013-05-17 15:40:00,36.41,36.42,36.4,36.41,28800.0,23.3687,23.3751,23.3623,23.3687,28800.0
2013-05-17 15:45:00,36.41,36.45,36.39,36.39,117450.0,23.3687,23.3944,23.3558,23.3558,117450.0
2013-05-17 15:50:00,36.4,36.4,36.33,36.36,168450.0,23.3623,23.3623,23.3173,23.3366,168450.0
2013-05-17 15:55:00,36.36,36.39,36.29,36.35,342600.0,23.3366,23.3558,23.2917,23.3302,342600.0
2013-05-20 09:30:00,36.13,36.25,36.12,36.23,45750.0,23.189,23.266,23.1826,23.2532,45750.0
2013-05-20 09:35:00,36.21,36.33,36.2,36.33,19500.0,23.2403,23.3173,23.2339,23.3173,19500.0
2013-05-20 09:40:00,36.3,36.31,36.21,36.21,9750.0,23.2981,23.3045,23.2403,23.2403,9750.0
2013-05-20 09:45:00,36.21,36.23,36.14,36.14,13650.0,23.2403,23.2532,23.1954,23.1954,13650.0
2013-05-20 09:50:00,36.16,36.29,36.12,36.29,40650.0,23.2082,23.2917,23.1826,23.2917,40650.0
2013-05-20 09:55:00,36.29,36.34,36.27,36.34,33750.0,23.2917,23.3238,23.2788,23.3238,33750.0
2013-05-20 10:00:00,36.33,36.37,36.3,36.31,18450.0,23.3173,23.343,23.2981,23.3045,18450.0
2013-05-20 10:05:00,36.31,36.36,36.3,36.32,13050.0,23.3045,23.3366,23.2981,23.3109,13050.0
2013-05-20 10:10:00,36.32,36.33,36.29,36.31,20250.0,23.3109,23.3173,23.2917,23.3045,20250.0
2013-05-20 10:15:00,36.32,36.35,36.31,36.32,17400.0,23.3109,23.3302,23.3045,23.3109,17400.0
2013-05-20 10:20:00,36.32,36.35,36.31,36.32,29250.0,23.3109,23.3302,23.3045,23.3109,29250.0
2013-05-20 10:25:00,36.31,36.32,36.27,36.27,25500.0,23.3045,23.3109,23.2788,23.2788,25500.0
2013-05-20 10:30:00,36.27,36.31,36.27,36.29,16350.0,23.2788,23.3045,23.2788,23.2917,16350.0
2013-05-20 10:35:00,36.29,36.35,36.26,36.34,66000.0,23.2917,23.3302,23.2724,23.3238,66000.0
2013-05-20 10:40:00,36.34,36.4,36.34,36.39,36000.0,23.3238,23.3623,23.3238,23.3558,36000.0
2013-05-20 10:45:00,36.4,36.41,36.37,36.37,12600.0,23.3623,23.3687,23.343,23.343,12600.0
2013-05-20 10:50:00,36.37,36.38,36.33,36.34,15000.0,23.343,23.3494,23.3173,23.3238,15000.0
2013-05-20 10:55:00,36.34,36.35,36.31,36.35,16050.0,23.3238,23.3302,23.3045,23.3302,16050.0
2013-05-20 11:00:00,36.36,36.41,36.36,36.41,19950.0,23.3366,23.3687,23.3366,23.3687,19950.0
2013-05-20 11:05:00,36.41,36.41,36.39,36.39,13500.0,23.3687,23.3687,23.3558,23.3558,13500.0
2013-05-20 11:10:00,36.39,36.44,36.38,36.44,22050.0,23.3558,23.3879,23.3494,23.3879,22050.0
2013-05-20 11:15:00,36.45,36.48,36.43,36.47,16350.0,23.3944,23.4136,23.3815,23.4072,16350.0
2013-05-20 11:20:00,36.47,36.47,36.44,36.44,11100.0,23.4072,23.4072,23.3879,23.3879,11100.0
2013-05-20 11:25:00,36.43,36.43,36.42,36.43,19800.0,23.3815,23.3815,23.3751,23.3815,19800.0
2013-05-20 11:30:00,36.43,36.44,36.43,36.43,16350.0,23.3815,23.3879,23.3815,23.3815,16350.0
2013-05-20 11:35:00,36.43,36.45,36.43,36.43,11100.0,23.3815,23.3944,23.3815,23.3815,11100.0
2013-05-20 11:40:00,36.43,36.47,36.43,36.46,22800.0,23.3815,23.4072,23.3815,23.4008,22800.0
2013-05-20 11:45:00,36.45,36.49,36.45,36.48,11550.0,23.3944,23.42,23.3944,23.4136,11550.0
2013-05-20 11:50:00,36.47,36.53,36.47,36.51,23100.0,23.4072,23.4457,23.4072,23.4329,23100.0
2013-05-20 11:55:00,36.51,36.51,36.49,36.49,10950.0,23.4329,23.4329,23.42,23.42,10950.0
2013-05-20 12:00:00,36.49,36.51,36.49,36.51,13650.0,23.42,23.4329,23.42,23.4329,13650.0
2013-05-20 12:05:00,36.51,36.51,36.49,36.49,4800.0,23.4329,23.4329,23.42,23.42,4800.0
2013-05-20 12:10:00,36.49,36.49,36.47,36.47,6750.0,23.42,23.42,23.4072,23.4072,6750.0
2013-05-20 12:15:00,36.47,36.47,36.43,36.43,17250.0,23.4072,23.4072,23.3815,23.3815,17250.0
2013-05-20 12:20:00,36.44,36.45,36.43,36.44,12150.0,23.3879,23.3944,23.3815,23.3879,12150.0
2013-05-20 12:25:00,36.44,36.47,36.43,36.47,74100.0,23.3879,23.4072,23.3815,23.4072,74100.0
2013-05-20 12:30:00,36.47,36.47,36.45,36.45,7200.0,23.4072,23.4072,23.3944,23.3944,7200.0
2013-05-20 12:35:00,36.45,36.45,36.41,36.43,18150.0,23.3944,23.3944,23.3687,23.3815,18150.0
2013-05-20 12:40:00,36.43,36.45,36.43,36.44,9600.0,23.3815,23.3944,23.3815,23.3879,9600.0
2013-05-20 12:45:00,36.44,36.46,36.44,36.45,15600.0,23.3879,23.4008,23.3879,23.3944,15600.0
2013-05-20 12:50:00,36.45,36.47,36.43,36.47,40350.0,23.3944,23.4072,23.3815,23.4072,40350.0
2013-05-20 12:55:00,36.47,36.47,36.43,36.43,8850.0,23.4072,23.4072,23.3815,23.3815,8850.0
2013-05-20 13:00:00,36.43,36.44,36.43,36.44,11400.0,23.3815,23.3879,23.3815,23.3879,11400.0
2013-05-20 13:05:00,36.44,36.45,36.43,36.45,11850.0,23.3879,23.3944,23.3815,23.3944,11850.0
2013-05-20 13:10:00,36.45,36.45,36.43,36.43,9600.0,23.3944,23.3944,23.3815,23.3815,9600.0
2013-05-20 13:15:00,36.43,36.45,36.36,36.37,40950.0,23.3815,23.3944,23.3366,23.343,40950.0
2013-05-20 13:20:00,36.36,36.39,36.34,36.38,15000.0,23.3366,23.3558,23.3238,23.3494,15000.0
2013-05-20 13:25:00,36.37,36.38,36.35,36.37,14400.0,23.343,23.3494,23.3302,23.343,14400.0
2013-05-20 13:30:00,36.37,36.41,36.36,36.41,16800.0,23.343,23.3687,23.3366,23.3687,16800.0
2013-05-20 13:35:00,36.41,36.41,36.38,36.38,10350.0,23.3687,23.3687,23.3494,23.3494,10350.0
2013-05-20 13:40:00,36.37,36.37,36.33,36.33,21000.0,23.343,23.343,23.3173,23.3173,21000.0
2013-05-20 13:45:00,36.33,36.38,36.31,36.38,12750.0,23.3173,23.3494,23.3045,23.3494,12750.0
2013-05-20 13:50:00,36.38,36.39,36.36,36.38,8850.0,23.3494,23.3558,23.3366,23.3494,8850.0
2013-05-20 13:55:00,36.39,36.39,36.35,36.35,20400.0,23.3558,23.3558,23.3302,23.3302,20400.0
2013-05-20 14:00:00,36.35,36.35,36.25,36.26,21000.0,23.3302,23.3302,23.266,23.2724,21000.0
2013-05-20 14:05:00,36.26,36.33,36.25,36.33,18900.0,23.2724,23.3173,23.266,23.3173,18900.0
2013-05-20 14:10:00,36.33,36.37,36.33,36.35,21450.0,23.3173,23.343,23.3173,23.3302,21450.0
2013-05-20 14:15:00,36.35,36.35,36.31,36.31,14400.0,23.3302,23.3302,23.3045,23.3045,14400.0
2013-05-20 14:20:00,36.31,36.37,36.31,36.35,67500.0,23.3045,23.343,23.3045,23.3302,67500.0
2013-05-20 14:25:00,36.35,36.35,36.32,36.33,32250.0,23.3302,23.3302,23.3109,23.3173,32250.0
2013-05-20 14:30:00,36.32,36.35,36.32,36.33,15600.0,23.3109,23.3302,23.3109,23.3173,15600.0
2013-05-20 14:35:00,36.33,36.35,36.27,36.35,205050.0,23.3173,23.3302,23.2788,23.3302,205050.0
2013-05-20 14:40:00,36.35,36.37,36.34,36.37,40500.0,23.3302,23.343,23.3238,23.343,40500.0
2013-05-20 14:45:00,36.36,36.39,36.34,36.39,16200.0,23.3366,23.3558,23.3238,23.3558,16200.0
2013-05-20 14:50:00,36.38,36.39,36.36,36.37,40800.0,23.3494,23.3558,23.3366,23.343,40800.0
2013-05-20 14:55:00,36.36,36.37,36.31,36.33,16350.0,23.3366,23.343,23.3045,23.3173,16350.0
2013-05-20 15:00:00,36.33,36.35,36.33,36.34,12750.0,23.3173,23.3302,23.3173,23.3238,12750.0
2013-05-20 15:05:00,36.34,36.35,36.31,36.33,34200.0,23.3238,23.3302,23.3045,23.3173,34200.0
2013-05-20 15:10:00,36.33,36.39,36.31,36.37,35400.0,23.3173,23.3558,23.3045,23.343,35400.0
2013-05-20 15:15:00,36.37,36.39,36.36,36.36,34350.0,23.343,23.3558,23.3366,23.3366,34350.0
2013-05-20 15:20:00,36.35,36.36,36.33,36.35,30600.0,23.3302,23.3366,23.3173,23.3302,30600.0
2013-05-20 15:25:00,36.35,36.37,36.32,36.37,44400.0,23.3302,23.343,23.3109,23.343,44400.0
2013-05-20 15:30:00,36.38,36.41,36.37,36.39,44850.0,23.3494,23.3687,23.343,23.3558,44850.0
2013-05-20 15:35:00,36.39,36.39,36.35,36.35,35550.0,23.3558,23.3558,23.3302,23.3302,35550.0
2013-05-20 15:40:00,36.35,36.39,36.34,36.35,61950.0,23.3302,23.3558,23.3238,23.3302,61950.0
2013-05-20 15:45:00,36.34,36.38,36.32,36.36,66450.0,23.3238,23.3494,23.3109,23.3366,66450.0
2013-05-20 15:50:00,36.36,36.37,36.32,36.36,97950.0,23.3366,23.343,23.3109,23.3366,97950.0
2013-05-20 15:55:00,36.35,36.39,36.33,36.37,170400.0,23.3302,23.3558,23.3173,23.343,170400.0
2013-05-21 09:30:00,36.37,36.47,36.31,36.45,29100.0,23.343,23.4072,23.3045,23.3944,29100.0
2013-05-21 09:35:00,36.46,36.47,36.41,36.47,8550.0,23.4008,23.4072,23.3687,23.4072,8550.0
2013-05-21 09:40:00,36.49,36.51,36.43,36.43,35550.0,23.42,23.4329,23.3815,23.3815,35550.0
2013-05-21 09:45:00,36.43,36.45,36.41,36.42,7950.0,23.3815,23.3944,23.3687,23.3751,7950.0
2013-05-21 09:50:00,36.4,36.41,36.37,36.37,17250.0,23.3623,23.3687,23.343,23.343,17250.0
2013-05-21 09:55:00,36.37,36.43,36.35,36.43,92400.0,23.343,23.3815,23.3302,23.3815,92400.0
2013-05-21 10:00:00,36.41,36.47,36.41,36.44,18900.0,23.3687,23.4072,23.3687,23.3879,18900.0
2013-05-21 10:05:00,36.44,36.45,36.35,36.35,25050.0,23.3879,23.3944,23.3302,23.3302,25050.0
2013-05-21 10:10:00,36.35,36.36,36.28,36.31,22350.0,23.3302,23.3366,23.2852,23.3045,22350.0
2013-05-21 10:15:00,36.3,36.38,36.29,36.38,22650.0,23.2981,23.3494,23.2917,23.3494,22650.0
2013-05-21 10:20:00,36.38,36.38,36.31,36.31,17550.0,23.3494,23.3494,23.3045,23.3045,17550.0
2013-05-21 10:25:00,36.31,36.33,36.29,36.32,12450.0,23.3045,23.3173,23.2917,23.3109,12450.0
2013-05-21 10:30:00,36.31,36.31,36.18,36.19,31500.0,23.3045,23.3045,23.2211,23.2275,31500.0
2013-05-21 10:35:00,36.19,36.26,36.18,36.26,25200.0,23.2275,23.2724,23.2211,23.2724,25200.0
2013-05-21 10:40:00,36.26,36.27,36.2,36.2,20700.0,23.2724,23.2788,23.2339,23.2339,20700.0
2013-05-21 10:45:00,36.2,36.27,36.17,36.26,14550.0,23.2339,23.2788,23.2146,23.2724,14550.0
2013-05-21 10:50:00,36.26,36.26,36.19,36.19,19050.0,23.2724,23.2724,23.2275,23.2275,19050.0
2013-05-21 10:55:00,36.18,36.21,36.17,36.2,17700.0,23.2211,23.2403,23.2146,23.2339,17700.0
2013-05-21 11:00:00,36.2,36.21,36.19,36.21,12450.0,23.2339,23.2403,23.2275,23.2403,12450.0
2013-05-21 11:05:00,36.21,36.23,36.2,36.2,19200.0,23.2403,23.2532,23.2339,23.2339,19200.0
2013-05-21 11:10:00,36.19,36.25,36.17,36.25,18000.0,23.2275,23.266,23.2146,23.266,18000.0
2013-05-21 11:15:00,36.25,36.35,36.25,36.35,19050.0,23.266,23.3302,23.266,23.3302,19050.0
2013-05-21 11:20:00,36.35,36.38,36.32,36.33,15900.0,23.3302,23.3494,23.3109,23.3173,15900.0
2013-05-21 11:25:00,36.35,36.35,36.28,36.34,10650.0,23.3302,23.3302,23.2852,23.3238,10650.0
2013-05-21 11:30:00,36.33,36.39,36.33,36.35,16950.0,23.3173,23.3558,23.3173,23.3302,16950.0
2013-05-21 11:35:00,36.35,36.41,36.35,36.41,20850.0,23.3302,23.3687,23.3302,23.3687,20850.0
2013-05-21 11:40:00,36.41,36.47,36.39,36.47,31350.0,23.3687,23.4072,23.3558,23.4072,31350.0
2013-05-21 11:45:00,36.47,36.5,36.43,36.43,32700.0,23.4072,23.4264,23.3815,23.3815,32700.0
2013-05-21 11:50:00,36.43,36.45,36.4,36.4,15600.0,23.3815,23.3944,23.3623,23.3623,15600.0
2013-05-21 11:55:00,36.41,36.43,36.39,36.41,11250.0,23.3687,23.3815,23.3558,23.3687,11250.0
2013-05-21 12:00:00,36.39,36.43,36.38,36.39,53550.0,23.3558,23.3815,23.3494,23.3558,53550.0
2013-05-21 12:05:00,36.39,36.42,36.39,36.41,8100.0,23.3558,23.3751,23.3558,23.3687,8100.0
2013-05-21 12:10:00,36.41,36.44,36.39,36.43,19200.0,23.3687,23.3879,23.3558,23.3815,19200.0
2013-05-21 12:15:00,36.42,36.44,36.4,36.4,14850.0,23.3751,23.3879,23.3623,23.3623,14850.0
2013-05-21 12:20:00,36.41,36.43,36.41,36.43,11400.0,23.3687,23.3815,23.3687,23.3815,11400.0
2013-05-21 12:25:00,36.43,36.47,36.43,36.46,12900.0,23.3815,23.4072,23.3815,23.4008,12900.0
2013-05-21 12:30:00,36.46,36.47,36.42,36.43,33750.0,23.4008,23.4072,23.3751,23.3815,33750.0
2013-05-21 12:35:00,36.43,36.43,36.39,36.39,12900.0,23.3815,23.3815,23.3558,23.3558,12900.0
2013-05-21 12:40:00,36.39,36.41,36.37,36.41,29100.0,23.3558,23.3687,23.343,23.3687,29100.0
2013-05-21 12:45:00,36.4,36.41,36.37,36.41,15450.0,23.3623,23.3687,23.343,23.3687,15450.0
2013-05-21 12:50:00,36.42,36.43,36.39,36.41,36750.0,23.3751,23.3815,23.3558,23.3687,36750.0
2013-05-21 12:55:00,36.4,36.43,36.4,36.41,19800.0,23.3623,23.3815,23.3623,23.3687,19800.0
2013-05-21 13:00:00,36.41,36.45,36.41,36.45,12750.0,23.3687,23.3944,23.3687,23.3944,12750.0
2013-05-21 13:05:00,36.45,36.54,36.45,36.51,24600.0,23.3944,23.4521,23.3944,23.4329,24600.0
2013-05-21 13:10:00,36.51,36.53,36.48,36.49,9000.0,23.4329,23.4457,23.4136,23.42,9000.0
2013-05-21 13:15:00,36.5,36.53,36.5,36.52,7650.0,23.4264,23.4457,23.4264,23.4393,7650.0
2013-05-21 13:20:00,36.52,36.54,36.49,36.54,16500.0,23.4393,23.4521,23.42,23.4521,16500.0
2013-05-21 13:25:00,36.54,36.55,36.5,36.54,33300.0,23.4521,23.4585,23.4264,23.4521,33300.0
2013-05-21 13:30:00,36.53,36.55,36.53,36.53,8250.0,23.4457,23.4585,23.4457,23.4457,8250.0
2013-05-21 13:35:00,36.55,36.56,36.52,36.55,34200.0,23.4585,23.465,23.4393,23.4585,34200.0
2013-05-21 13:40:00,36.55,36.55,36.51,36.51,28800.0,23.4585,23.4585,23.4329,23.4329,28800.0
2013-05-21 13:45:00,36.51,36.55,36.49,36.53,43800.0,23.4329,23.4585,23.42,23.4457,43800.0
2013-05-21 13:50:00,36.53,36.57,36.51,36.52,25950.0,23.4457,23.4714,23.4329,23.4393,25950.0
2013-05-21 13:55:00,36.52,36.53,36.51,36.51,18450.0,23.4393,23.4457,23.4329,23.4329,18450.0
2013-05-21 14:00:00,36.51,36.55,36.5,36.54,17850.0,23.4329,23.4585,23.4264,23.4521,17850.0
2013-05-21 14:05:00,36.54,36.54,36.51,36.53,16350.0,23.4521,23.4521,23.4329,23.4457,16350.0
2013-05-21 14:10:00,36.54,36.55,36.53,36.54,23100.0,23.4521,23.4585,23.4457,23.4521,23100.0
2013-05-21 14:15:00,36.53,36.57,36.53,36.56,30450.0,23.4457,23.4714,23.4457,23.465,30450.0
2013-05-21 14:20:00,36.57,36.57,36.53,36.55,14550.0,23.4714,23.4714,23.4457,23.4585,14550.0
2013-05-21 14:25:00,36.55,36.57,36.51,36.51,22350.0,23.4585,23.4714,23.4329,23.4329,22350.0
2013-05-21 14:30:00,36.51,36.54,36.49,36.53,21900.0,23.4329,23.4521,23.42,23.4457,21900.0
2013-05-21 14:35:00,36.53,36.56,36.51,36.53,20100.0,23.4457,23.465,23.4329,23.4457,20100.0
2013-05-21 14:40:00,36.53,36.54,36.52,36.52,7500.0,23.4457,23.4521,23.4393,23.4393,7500.0
2013-05-21 14:45:00,36.52,36.53,36.49,36.52,27000.0,23.4393,23.4457,23.42,23.4393,27000.0
2013-05-21 14:50:00,36.52,36.53,36.51,36.51,14850.0,23.4393,23.4457,23.4329,23.4329,14850.0
2013-05-21 14:55:00,36.52,36.55,36.52,36.55,25800.0,23.4393,23.4585,23.4393,23.4585,25800.0
2013-05-21 15:00:00,36.54,36.55,36.43,36.49,94050.0,23.4521,23.4585,23.3815,23.42,94050.0
2013-05-21 15:05:00,36.49,36.49,36.46,36.49,32250.0,23.42,23.42,23.4008,23.42,32250.0
2013-05-21 15:10:00,36.49,36.52,36.47,36.5,16950.0,23.42,23.4393,23.4072,23.4264,16950.0
2013-05-21 15:15:00,36.5,36.5,36.45,36.46,30900.0,23.4264,23.4264,23.3944,23.4008,30900.0
2013-05-21 15:20:00,36.46,36.47,36.45,36.47,28500.0,23.4008,23.4072,23.3944,23.4072,28500.0
2013-05-21 15:25:00,36.47,36.47,36.44,36.45,22800.0,23.4072,23.4072,23.3879,23.3944,22800.0
2013-05-21 15:30:00,36.45,36.45,36.43,36.45,43350.0,23.3944,23.3944,23.3815,23.3944,43350.0
2013-05-21 15:35:00,36.45,36.48,36.45,36.48,32550.0,23.3944,23.4136,23.3944,23.4136,32550.0
2013-05-21 15:40:00,36.48,36.49,36.45,36.45,42750.0,23.4136,23.42,23.3944,23.3944,42750.0
2013-05-21 15:45:00,36.44,36.45,36.42,36.42,46350.0,23.3879,23.3944,23.3751,23.3751,46350.0
2013-05-21 15:50:00,36.43,36.44,36.39,36.39,48300.0,23.3815,23.3879,23.3558,23.3558,48300.0
2013-05-21 15:55:00,36.39,36.42,36.39,36.41,121200.0,23.3558,23.3751,23.3558,23.3687,121200.0
2013-05-22 09:30:00,36.51,36.52,36.31,36.51,19800.0,23.4329,23.4393,23.3045,23.4329,19800.0
2013-05-22 09:35:00,36.47,36.48,36.35,36.43,18750.0,23.4072,23.4136,23.3302,23.3815,18750.0
2013-05-22 09:40:00,36.43,36.44,36.39,36.43,8550.0,23.3815,23.3879,23.3558,23.3815,8550.0
2013-05-22 09:45:00,36.39,36.46,36.36,36.43,5400.0,23.3558,23.4008,23.3366,23.3815,5400.0
2013-05-22 09:50:00,36.45,36.51,36.43,36.47,6450.0,23.3944,23.4329,23.3815,23.4072,6450.0
2013-05-22 09:55:00,36.47,36.47,36.4,36.44,10200.0,23.4072,23.4072,23.3623,23.3879,10200.0
2013-05-22 10:00:00,36.46,36.53,36.42,36.51,25500.0,23.4008,23.4457,23.3751,23.4329,25500.0
2013-05-22 10:05:00,36.52,36.55,36.51,36.52,35550.0,23.4393,23.4585,23.4329,23.4393,35550.0
2013-05-22 10:10:00,36.53,36.62,36.53,36.62,43650.0,23.4457,23.5035,23.4457,23.5035,43650.0
2013-05-22 10:15:00,36.61,36.63,36.54,36.62,35700.0,23.497,23.5099,23.4521,23.5035,35700.0
2013-05-22 10:20:00,36.59,36.61,36.56,36.6,20550.0,23.4842,23.497,23.465,23.4906,20550.0
2013-05-22 10:25:00,36.59,36.65,36.56,36.63,24300.0,23.4842,23.5227,23.465,23.5099,24300.0
2013-05-22 10:30:00,36.63,36.65,36.51,36.52,32100.0,23.5099,23.5227,23.4329,23.4393,32100.0
2013-05-22 10:35:00,36.49,36.54,36.41,36.45,64050.0,23.42,23.4521,23.3687,23.3944,64050.0
2013-05-22 10:40:00,36.45,36.59,36.41,36.59,30000.0,23.3944,23.4842,23.3687,23.4842,30000.0
2013-05-22 10:45:00,36.59,36.61,36.45,36.5,32850.0,23.4842,23.497,23.3944,23.4264,32850.0
2013-05-22 10:50:00,36.51,36.54,36.47,36.5,18900.0,23.4329,23.4521,23.4072,23.4264,18900.0
2013-05-22 10:55:00,36.5,36.55,36.43,36.49,25200.0,23.4264,23.4585,23.3815,23.42,25200.0
2013-05-22 11:00:00,36.49,36.51,36.44,36.47,20250.0,23.42,23.4329,23.3879,23.4072,20250.0
2013-05-22 11:05:00,36.49,36.54,36.45,36.53,19800.0,23.42,23.4521,23.3944,23.4457,19800.0
2013-05-22 11:10:00,36.53,36.63,36.5,36.61,36600.0,23.4457,23.5099,23.4264,23.497,36600.0
2013-05-22 11:15:00,36.61,36.65,36.53,36.59,48900.0,23.497,23.5227,23.4457,23.4842,48900.0
2013-05-22 11:20:00,36.59,36.61,36.58,36.6,10350.0,23.4842,23.497,23.4778,23.4906,10350.0
2013-05-22 11:25:00,36.59,36.65,36.59,36.65,14250.0,23.4842,23.5227,23.4842,23.5227,14250.0
2013-05-22 11:30:00,36.65,36.7,36.61,36.63,75750.0,23.5227,23.5548,23.497,23.5099,75750.0
2013-05-22 11:35:00,36.63,36.63,36.57,36.57,22650.0,23.5099,23.5099,23.4714,23.4714,22650.0
2013-05-22 11:40:00,36.58,36.63,36.58,36.62,7800.0,23.4778,23.5099,23.4778,23.5035,7800.0
2013-05-22 11:45:00,36.62,36.69,36.62,36.65,13800.0,23.5035,23.5484,23.5035,23.5227,13800.0
2013-05-22 11:50:00,36.65,36.69,36.65,36.69,23250.0,23.5227,23.5484,23.5227,23.5484,23250.0
2013-05-22 11:55:00,36.69,36.7,36.66,36.66,16350.0,23.5484,23.5548,23.5291,23.5291,16350.0
2013-05-22 12:00:00,36.66,36.67,36.62,36.64,7500.0,23.5291,23.5356,23.5035,23.5163,7500.0
2013-05-22 12:05:00,36.64,36.69,36.63,36.67,9600.0,23.5163,23.5484,23.5099,23.5356,9600.0
2013-05-22 12:10:00,36.67,36.67,36.57,36.62,10500.0,23.5356,23.5356,23.4714,23.5035,10500.0
2013-05-22 12:15:00,36.63,36.63,36.61,36.61,6000.0,23.5099,23.5099,23.497,23.497,6000.0
2013-05-22 12:20:00,36.61,36.62,36.59,36.62,9750.0,23.497,23.5035,23.4842,23.5035,9750.0
2013-05-22 12:25:00,36.61,36.61,36.51,36.52,12150.0,23.497,23.497,23.4329,23.4393,12150.0
2013-05-22 12:30:00,36.51,36.51,36.44,36.45,12150.0,23.4329,23.4329,23.3879,23.3944,12150.0
2013-05-22 12:35:00,36.46,36.51,36.43,36.5,15750.0,23.4008,23.4329,23.3815,23.4264,15750.0
2013-05-22 12:40:00,36.51,36.55,36.48,36.55,6450.0,23.4329,23.4585,23.4136,23.4585,6450.0
2013-05-22 12:45:00,36.54,36.54,36.51,36.52,5100.0,23.4521,23.4521,23.4329,23.4393,5100.0
2013-05-22 12:50:00,36.51,36.53,36.47,36.49,26550.0,23.4329,23.4457,23.4072,23.42,26550.0
2013-05-22 12:55:00,36.5,36.56,36.5,36.55,11850.0,23.4264,23.465,23.4264,23.4585,11850.0
2013-05-22 13:00:00,36.55,36.55,36.51,36.52,15150.0,23.4585,23.4585,23.4329,23.4393,15150.0
2013-05-22 13:05:00,36.51,36.52,36.49,36.5,8850.0,23.4329,23.4393,23.42,23.4264,8850.0
2013-05-22 13:10:00,36.5,36.51,36.46,36.47,8100.0,23.4264,23.4329,23.4008,23.4072,8100.0
2013-05-22 13:15:00,36.47,36.47,36.44,36.46,24450.0,23.4072,23.4072,23.3879,23.4008,24450.0
2013-05-22 13:20:00,36.45,36.45,36.39,36.41,21150.0,23.3944,23.3944,23.3558,23.3687,21150.0
2013-05-22 13:25:00,36.41,36.41,36.33,36.33,12000.0,23.3687,23.3687,23.3173,23.3173,12000.0
2013-05-22 13:30:00,36.33,36.33,36.28,36.31,27150.0,23.3173,23.3173,23.2852,23.3045,27150.0
2013-05-22 13:35:00,36.31,36.34,36.3,36.3,13050.0,23.3045,23.3238,23.2981,23.2981,13050.0
2013-05-22 13:40:00,36.34,36.36,36.29,36.3,34200.0,23.3238,23.3366,23.2917,23.2981,34200.0
2013-05-22 13:45:00,36.29,36.32,36.21,36.27,21600.0,23.2917,23.3109,23.2403,23.2788,21600.0
2013-05-22 13:50:00,36.28,36.3,36.27,36.29,10800.0,23.2852,23.2981,23.2788,23.2917,10800.0
2013-05-22 13:55:00,36.29,36.33,36.27,36.32,19500.0,23.2917,23.3173,23.2788,23.3109,19500.0
2013-05-22 14:00:00,36.33,36.37,36.17,36.18,51150.0,23.3173,23.343,23.2146,23.2211,51150.0
2013-05-22 14:05:00,36.18,36.23,36.07,36.14,54450.0,23.2211,23.2532,23.1505,23.1954,54450.0
2013-05-22 14:10:00,36.16,36.16,36.06,36.1,39300.0,23.2082,23.2082,23.144,23.1697,39300.0
2013-05-22 14:15:00,36.1,36.15,36.07,36.13,27300.0,23.1697,23.2018,23.1505,23.189,27300.0
2013-05-22 14:20:00,36.13,36.19,36.09,36.19,20400.0,23.189,23.2275,23.1633,23.2275,20400.0
2013-05-22 14:25:00,36.19,36.19,36.11,36.16,13950.0,23.2275,23.2275,23.1761,23.2082,13950.0
2013-05-22 14:30:00,36.15,36.17,36.1,36.14,15600.0,23.2018,23.2146,23.1697,23.1954,15600.0
2013-05-22 14:35:00,36.13,36.14,36.05,36.07,31800.0,23.189,23.1954,23.1376,23.1505,31800.0
2013-05-22 14:40:00,36.07,36.07,36.01,36.03,19050.0,23.1505,23.1505,23.112,23.1248,19050.0
2013-05-22 14:45:00,36.04,36.13,36.0,36.09,64200.0,23.1312,23.189,23.1055,23.1633,64200.0
2013-05-22 14:50:00,36.11,36.13,36.07,36.09,10050.0,23.1761,23.189,23.1505,23.1633,10050.0
2013-05-22 14:55:00,36.09,36.17,36.09,36.13,12750.0,23.1633,23.2146,23.1633,23.189,12750.0
2013-05-22 15:00:00,36.13,36.13,36.09,36.09,9750.0,23.189,23.189,23.1633,23.1633,9750.0
2013-05-22 15:05:00,36.09,36.11,36.04,36.09,9450.0,23.1633,23.1761,23.1312,23.1633,9450.0
2013-05-22 15:10:00,36.11,36.13,36.05,36.05,10500.0,23.1761,23.189,23.1376,23.1376,10500.0
2013-05-22 15:15:00,36.06,36.07,35.99,36.0,12300.0,23.144,23.1505,23.0991,23.1055,12300.0
2013-05-22 15:20:00,35.99,35.99,35.93,35.94,26850.0,23.0991,23.0991,23.0606,23.067,26850.0
2013-05-22 15:25:00,35.94,35.95,35.85,35.85,33600.0,23.067,23.0734,23.0093,23.0093,33600.0
2013-05-22 15:30:00,35.85,35.91,35.84,35.9,39600.0,23.0093,23.0478,23.0028,23.0414,39600.0
2013-05-22 15:35:00,35.9,35.92,35.87,35.92,22050.0,23.0414,23.0542,23.0221,23.0542,22050.0
2013-05-22 15:40:00,35.91,36.0,35.89,35.99,25050.0,23.0478,23.1055,23.0349,23.0991,25050.0
2013-05-22 15:45:00,35.99,36.02,35.95,35.99,39450.0,23.0991,23.1184,23.0734,23.0991,39450.0
2013-05-22 15:50:00,35.99,36.09,35.99,36.05,84900.0,23.0991,23.1633,23.0991,23.1376,84900.0
2013-05-22 15:55:00,36.05,36.13,36.02,36.08,236550.0,23.1376,23.189,23.1184,23.1569,236550.0
2013-05-23 09:30:00,35.8,35.95,35.77,35.89,77250.0,22.9772,23.0734,22.9579,23.0349,77250.0
2013-05-23 09:35:00,35.89,35.95,35.74,35.91,56250.0,23.0349,23.0734,22.9387,23.0478,56250.0
2013-05-23 09:40:00,35.92,36.0,35.91,35.95,32400.0,23.0542,23.1055,23.0478,23.0734,32400.0
2013-05-23 09:45:00,35.97,35.99,35.85,35.85,11250.0,23.0863,23.0991,23.0093,23.0093,11250.0
2013-05-23 09:50:00,35.87,35.93,35.86,35.86,18450.0,23.0221,23.0606,23.0157,23.0157,18450.0
2013-05-23 09:55:00,35.88,36.05,35.88,36.0,13050.0,23.0285,23.1376,23.0285,23.1055,13050.0
2013-05-23 10:00:00,36.03,36.07,35.87,36.07,34500.0,23.1248,23.1505,23.0221,23.1505,34500.0
2013-05-23 10:05:00,36.05,36.08,36.03,36.08,33300.0,23.1376,23.1569,23.1248,23.1569,33300.0
2013-05-23 10:10:00,36.08,36.15,36.05,36.11,20550.0,23.1569,23.2018,23.1376,23.1761,20550.0
2013-05-23 10:15:00,36.11,36.11,36.01,36.03,217500.0,23.1761,23.1761,23.112,23.1248,217500.0
2013-05-23 10:20:00,36.03,36.08,35.99,36.07,15000.0,23.1248,23.1569,23.0991,23.1505,15000.0
2013-05-23 10:25:00,36.05,36.11,35.99,35.99,28200.0,23.1376,23.1761,23.0991,23.0991,28200.0
2013-05-23 10:30:00,36.01,36.02,35.97,35.98,12750.0,23.112,23.1184,23.0863,23.0927,12750.0
2013-05-23 10:35:00,35.99,36.03,35.94,35.94,42750.0,23.0991,23.1248,23.067,23.067,42750.0
2013-05-23 10:40:00,35.95,35.96,35.87,35.91,12750.0,23.0734,23.0799,23.0221,23.0478,12750.0
2013-05-23 10:45:00,35.91,35.92,35.87,35.89,7200.0,23.0478,23.0542,23.0221,23.0349,7200.0
2013-05-23 10:50:00,35.89,35.99,35.88,35.97,7950.0,23.0349,23.0991,23.0285,23.0863,7950.0
2013-05-23 10:55:00,35.96,35.97,35.86,35.86,13500.0,23.0799,23.0863,23.0157,23.0157,13500.0
2013-05-23 11:00:00,35.87,35.92,35.82,35.86,19200.0,23.0221,23.0542,22.99,23.0157,19200.0
2013-05-23 11:05:00,35.87,35.93,35.85,35.93,18150.0,23.0221,23.0606,23.0093,23.0606,18150.0
2013-05-23 11:10:00,35.93,36.01,35.93,35.99,13050.0,23.0606,23.112,23.0606,23.0991,13050.0
2013-05-23 11:15:00,35.99,36.05,35.99,36.04,11550.0,23.0991,23.1376,23.0991,23.1312,11550.0
2013-05-23 11:20:00,36.04,36.09,36.01,36.06,10500.0,23.1312,23.1633,23.112,23.144,10500.0
2013-05-23 11:25:00,36.07,36.07,35.98,35.99,25500.0,23.1505,23.1505,23.0927,23.0991,25500.0
2013-05-23 11:30:00,36.01,36.02,35.99,36.01,28950.0,23.112,23.1184,23.0991,23.112,28950.0
2013-05-23 11:35:00,36.0,36.03,35.99,36.03,10650.0,23.1055,23.1248,23.0991,23.1248,10650.0
2013-05-23 11:40:00,36.02,36.02,35.95,35.95,6750.0,23.1184,23.1184,23.0734,23.0734,6750.0
2013-05-23 11:45:00,35.97,36.01,35.96,36.01,6600.0,23.0863,23.112,23.0799,23.112,6600.0
2013-05-23 11:50:00,36.02,36.07,36.0,36.0,6900.0,23.1184,23.1505,23.1055,23.1055,6900.0
2013-05-23 11:55:00,36.01,36.04,35.99,36.01,5700.0,23.112,23.1312,23.0991,23.112,5700.0
2013-05-23 12:00:00,36.04,36.11,36.04,36.05,5400.0,23.1312,23.1761,23.1312,23.1376,5400.0
2013-05-23 12:05:00,36.05,36.13,36.04,36.12,5250.0,23.1376,23.189,23.1312,23.1826,5250.0
2013-05-23 12:10:00,36.13,36.17,36.12,36.13,7200.0,23.189,23.2146,23.1826,23.189,7200.0
2013-05-23 12:15:00,36.12,36.15,36.08,36.11,13500.0,23.1826,23.2018,23.1569,23.1761,13500.0
2013-05-23 12:20:00,36.11,36.11,36.07,36.07,6450.0,23.1761,23.1761,23.1505,23.1505,6450.0
2013-05-23 12:25:00,36.08,36.1,36.03,36.03,5250.0,23.1569,23.1697,23.1248,23.1248,5250.0
2013-05-23 12:30:00,36.03,36.04,35.99,35.99,7350.0,23.1248,23.1312,23.0991,23.0991,7350.0
2013-05-23 12:35:00,35.99,35.99,35.93,35.97,15600.0,23.0991,23.0991,23.0606,23.0863,15600.0
2013-05-23 12:40:00,35.97,35.97,35.91,35.94,5250.0,23.0863,23.0863,23.0478,23.067,5250.0
2013-05-23 12:45:00,35.95,35.99,35.95,35.98,4650.0,23.0734,23.0991,23.0734,23.0927,4650.0
2013-05-23 12:50:00,36.0,36.01,35.96,36.0,5250.0,23.1055,23.112,23.0799,23.1055,5250.0
2013-05-23 12:55:00,36.01,36.03,35.98,35.98,8550.0,23.112,23.1248,23.0927,23.0927,8550.0
2013-05-23 13:00:00,35.98,35.98,35.94,35.96,10800.0,23.0927,23.0927,23.067,23.0799,10800.0
2013-05-23 13:05:00,35.96,35.97,35.9,35.93,19500.0,23.0799,23.0863,23.0414,23.0606,19500.0
2013-05-23 13:10:00,35.91,35.93,35.87,35.93,13800.0,23.0478,23.0606,23.0221,23.0606,13800.0
2013-05-23 13:15:00,35.93,35.93,35.89,35.89,8700.0,23.0606,23.0606,23.0349,23.0349,8700.0
2013-05-23 13:20:00,35.88,35.91,35.83,35.86,68400.0,23.0285,23.0478,22.9964,23.0157,68400.0
2013-05-23 13:25:00,35.86,35.88,35.84,35.87,10800.0,23.0157,23.0285,23.0028,23.0221,10800.0
2013-05-23 13:30:00,35.86,35.9,35.85,35.87,7050.0,23.0157,23.0414,23.0093,23.0221,7050.0
2013-05-23 13:35:00,35.87,35.9,35.86,35.87,8700.0,23.0221,23.0414,23.0157,23.0221,8700.0
2013-05-23 13:40:00,35.87,35.88,35.83,35.84,18300.0,23.0221,23.0285,22.9964,23.0028,18300.0
2013-05-23 13:45:00,35.83,35.83,35.79,35.82,14700.0,22.9964,22.9964,22.9708,22.99,14700.0
2013-05-23 13:50:00,35.83,35.87,35.82,35.82,12300.0,22.9964,23.0221,22.99,22.99,12300.0
2013-05-23 13:55:00,35.83,35.95,35.82,35.95,13800.0,22.9964,23.0734,22.99,23.0734,13800.0
2013-05-23 14:00:00,35.93,35.95,35.91,35.95,17250.0,23.0606,23.0734,23.0478,23.0734,17250.0
2013-05-23 14:05:00,35.95,35.99,35.94,35.96,44700.0,23.0734,23.0991,23.067,23.0799,44700.0
2013-05-23 14:10:00,35.96,35.96,35.91,35.91,19800.0,23.0799,23.0799,23.0478,23.0478,19800.0
2013-05-23 14:15:00,35.91,36.0,35.91,36.0,14850.0,23.0478,23.1055,23.0478,23.1055,14850.0
2013-05-23 14:20:00,36.0,36.02,35.97,35.99,6450.0,23.1055,23.1184,23.0863,23.0991,6450.0
2013-05-23 14:25:00,35.99,36.02,35.99,36.02,7800.0,23.0991,23.1184,23.0991,23.1184,7800.0
2013-05-23 14:30:00,35.99,35.99,35.91,35.95,11400.0,23.0991,23.0991,23.0478,23.0734,11400.0
2013-05-23 14:35:00,35.95,35.99,35.95,35.99,4800.0,23.0734,23.0991,23.0734,23.0991,4800.0
2013-05-23 14:40:00,35.99,36.07,35.99,36.07,11100.0,23.0991,23.1505,23.0991,23.1505,11100.0
2013-05-23 14:45:00,36.06,36.07,35.99,36.03,9750.0,23.144,23.1505,23.0991,23.1248,9750.0
2013-05-23 14:50:00,36.04,36.05,36.01,36.01,9900.0,23.1312,23.1376,23.112,23.112,9900.0
2013-05-23 14:55:00,36.01,36.03,35.96,35.99,8850.0,23.112,23.1248,23.0799,23.0991,8850.0
2013-05-23 15:00:00,36.0,36.03,35.97,35.97,10200.0,23.1055,23.1248,23.0863,23.0863,10200.0
2013-05-23 15:05:00,35.97,36.02,35.97,35.99,16650.0,23.0863,23.1184,23.0863,23.0991,16650.0
2013-05-23 15:10:00,36.0,36.05,36.0,36.01,14100.0,23.1055,23.1376,23.1055,23.112,14100.0
2013-05-23 15:15:00,36.01,36.01,35.93,35.95,16800.0,23.112,23.112,23.0606,23.0734,16800.0
2013-05-23 15:20:00,35.95,35.99,35.92,35.92,16350.0,23.0734,23.0991,23.0542,23.0542,16350.0
2013-05-23 15:25:00,35.91,35.99,35.91,35.97,18150.0,23.0478,23.0991,23.0478,23.0863,18150.0
2013-05-23 15:30:00,35.97,36.02,35.93,35.95,44400.0,23.0863,23.1184,23.0606,23.0734,44400.0
2013-05-23 15:35:00,35.95,35.97,35.9,35.91,66150.0,23.0734,23.0863,23.0414,23.0478,66150.0
2013-05-23 15:40:00,35.93,35.96,35.93,35.94,19500.0,23.0606,23.0799,23.0606,23.067,19500.0
2013-05-23 15:45:00,35.93,35.96,35.88,35.89,52500.0,23.0606,23.0799,23.0285,23.0349,52500.0
2013-05-23 15:50:00,35.89,35.97,35.89,35.97,57900.0,23.0349,23.0863,23.0349,23.0863,57900.0
2013-05-23 15:55:00,35.97,36.0,35.95,35.97,134400.0,23.0863,23.1055,23.0734,23.0863,134400.0
2013-05-24 09:30:00,35.54,35.58,35.34,35.41,49800.0,22.8103,22.836,22.6819,22.7269,49800.0
2013-05-24 09:35:00,35.45,35.52,35.35,35.47,37950.0,22.7525,22.7975,22.6884,22.7654,37950.0
2013-05-24 09:40:00,35.47,35.59,35.47,35.53,103050.0,22.7654,22.8424,22.7654,22.8039,103050.0
2013-05-24 09:45:00,35.53,35.53,35.44,35.47,17250.0,22.8039,22.8039,22.7461,22.7654,17250.0
2013-05-24 09:50:00,35.46,35.46,35.32,35.35,24150.0,22.759,22.759,22.6691,22.6884,24150.0
2013-05-24 09:55:00,35.37,35.48,35.31,35.43,23550.0,22.7012,22.7718,22.6627,22.7397,23550.0
2013-05-24 10:00:00,35.4,35.4,35.26,35.27,19800.0,22.7204,22.7204,22.6306,22.637,19800.0
2013-05-24 10:05:00,35.27,35.29,35.22,35.27,16650.0,22.637,22.6498,22.6049,22.637,16650.0
2013-05-24 10:10:00,35.27,35.32,35.25,35.26,19500.0,22.637,22.6691,22.6242,22.6306,19500.0
2013-05-24 10:15:00,35.27,35.35,35.25,35.35,15450.0,22.637,22.6884,22.6242,22.6884,15450.0
2013-05-24 10:20:00,35.35,35.35,35.27,35.28,29550.0,22.6884,22.6884,22.637,22.6434,29550.0
2013-05-24 10:25:00,35.27,35.35,35.27,35.35,26850.0,22.637,22.6884,22.637,22.6884,26850.0
2013-05-24 10:30:00,35.35,35.46,35.35,35.41,11250.0,22.6884,22.759,22.6884,22.7269,11250.0
2013-05-24 10:35:00,35.41,35.41,35.35,35.41,41100.0,22.7269,22.7269,22.6884,22.7269,41100.0
2013-05-24 10:40:00,35.41,35.44,35.39,35.39,15000.0,22.7269,22.7461,22.714,22.714,15000.0
2013-05-24 10:45:00,35.42,35.43,35.31,35.31,10950.0,22.7333,22.7397,22.6627,22.6627,10950.0
2013-05-24 10:50:00,35.33,35.37,35.31,35.37,12450.0,22.6755,22.7012,22.6627,22.7012,12450.0
2013-05-24 10:55:00,35.37,35.43,35.37,35.43,11100.0,22.7012,22.7397,22.7012,22.7397,11100.0
2013-05-24 11:00:00,35.42,35.43,35.35,35.39,15300.0,22.7333,22.7397,22.6884,22.714,15300.0
2013-05-24 11:05:00,35.38,35.45,35.37,35.43,13350.0,22.7076,22.7525,22.7012,22.7397,13350.0
2013-05-24 11:10:00,35.43,35.43,35.39,35.4,12600.0,22.7397,22.7397,22.714,22.7204,12600.0
2013-05-24 11:15:00,35.41,35.41,35.36,35.37,16950.0,22.7269,22.7269,22.6948,22.7012,16950.0
2013-05-24 11:20:00,35.39,35.4,35.34,35.36,13500.0,22.714,22.7204,22.6819,22.6948,13500.0
2013-05-24 11:25:00,35.37,35.37,35.33,35.33,12450.0,22.7012,22.7012,22.6755,22.6755,12450.0
2013-05-24 11:30:00,35.33,35.35,35.3,35.35,16650.0,22.6755,22.6884,22.6563,22.6884,16650.0
2013-05-24 11:35:00,35.35,35.39,35.33,35.39,14250.0,22.6884,22.714,22.6755,22.714,14250.0
2013-05-24 11:40:00,35.4,35.44,35.4,35.43,9300.0,22.7204,22.7461,22.7204,22.7397,9300.0
2013-05-24 11:45:00,35.43,35.47,35.43,35.43,8850.0,22.7397,22.7654,22.7397,22.7397,8850.0
2013-05-24 11:50:00,35.42,35.43,35.37,35.42,13800.0,22.7333,22.7397,22.7012,22.7333,13800.0
2013-05-24 11:55:00,35.44,35.45,35.39,35.43,17700.0,22.7461,22.7525,22.714,22.7397,17700.0
2013-05-24 12:00:00,35.45,35.47,35.44,35.47,5850.0,22.7525,22.7654,22.7461,22.7654,5850.0
2013-05-24 12:05:00,35.47,35.49,35.45,35.48,6150.0,22.7654,22.7782,22.7525,22.7718,6150.0
2013-05-24 12:10:00,35.48,35.5,35.44,35.46,8400.0,22.7718,22.7846,22.7461,22.759,8400.0
2013-05-24 12:15:00,35.47,35.51,35.47,35.49,6000.0,22.7654,22.791,22.7654,22.7782,6000.0
2013-05-24 12:20:00,35.49,35.51,35.48,35.48,13050.0,22.7782,22.791,22.7718,22.7718,13050.0
2013-05-24 12:25:00,35.47,35.5,35.46,35.49,25500.0,22.7654,22.7846,22.759,22.7782,25500.0
2013-05-24 12:30:00,35.49,35.5,35.45,35.47,11700.0,22.7782,22.7846,22.7525,22.7654,11700.0
2013-05-24 12:35:00,35.48,35.49,35.44,35.47,6150.0,22.7718,22.7782,22.7461,22.7654,6150.0
2013-05-24 12:40:00,35.49,35.5,35.48,35.5,6900.0,22.7782,22.7846,22.7718,22.7846,6900.0
2013-05-24 12:45:00,35.5,35.5,35.49,35.5,12600.0,22.7846,22.7846,22.7782,22.7846,12600.0
2013-05-24 12:50:00,35.5,35.53,35.5,35.53,4800.0,22.7846,22.8039,22.7846,22.8039,4800.0
2013-05-24 12:55:00,35.53,35.53,35.51,35.51,14550.0,22.8039,22.8039,22.791,22.791,14550.0
2013-05-24 13:00:00,35.51,35.55,35.5,35.53,12300.0,22.791,22.8167,22.7846,22.8039,12300.0
2013-05-24 13:05:00,35.53,35.59,35.53,35.59,6750.0,22.8039,22.8424,22.8039,22.8424,6750.0
2013-05-24 13:10:00,35.58,35.59,35.57,35.58,5250.0,22.836,22.8424,22.8296,22.836,5250.0
2013-05-24 13:15:00,35.57,35.65,35.57,35.65,89100.0,22.8296,22.8809,22.8296,22.8809,89100.0
2013-05-24 13:20:00,35.64,35.69,35.61,35.68,11850.0,22.8745,22.9066,22.8552,22.9002,11850.0
2013-05-24 13:25:00,35.68,35.68,35.61,35.63,12450.0,22.9002,22.9002,22.8552,22.8681,12450.0
2013-05-24 13:30:00,35.64,35.65,35.61,35.63,7350.0,22.8745,22.8809,22.8552,22.8681,7350.0
2013-05-24 13:35:00,35.64,35.64,35.62,35.63,9750.0,22.8745,22.8745,22.8616,22.8681,9750.0
2013-05-24 13:40:00,35.63,35.63,35.6,35.61,4950.0,22.8681,22.8681,22.8488,22.8552,4950.0
2013-05-24 13:45:00,35.61,35.61,35.57,35.59,8400.0,22.8552,22.8552,22.8296,22.8424,8400.0
2013-05-24 13:50:00,35.58,35.58,35.53,35.55,13350.0,22.836,22.836,22.8039,22.8167,13350.0
2013-05-24 13:55:00,35.55,35.57,35.54,35.57,13650.0,22.8167,22.8296,22.8103,22.8296,13650.0
2013-05-24 14:00:00,35.57,35.57,35.51,35.51,15600.0,22.8296,22.8296,22.791,22.791,15600.0
2013-05-24 14:05:00,35.51,35.52,35.51,35.52,16050.0,22.791,22.7975,22.791,22.7975,16050.0
2013-05-24 14:10:00,35.53,35.55,35.52,35.55,12450.0,22.8039,22.8167,22.7975,22.8167,12450.0
2013-05-24 14:15:00,35.57,35.62,35.57,35.6,11550.0,22.8296,22.8616,22.8296,22.8488,11550.0
2013-05-24 14:20:00,35.6,35.6,35.58,35.58,9300.0,22.8488,22.8488,22.836,22.836,9300.0
2013-05-24 14:25:00,35.57,35.57,35.54,35.54,12450.0,22.8296,22.8296,22.8103,22.8103,12450.0
2013-05-24 14:30:00,35.54,35.55,35.49,35.5,15900.0,22.8103,22.8167,22.7782,22.7846,15900.0
2013-05-24 14:35:00,35.5,35.51,35.49,35.5,105000.0,22.7846,22.791,22.7782,22.7846,105000.0
2013-05-24 14:40:00,35.5,35.51,35.49,35.51,27900.0,22.7846,22.791,22.7782,22.791,27900.0
2013-05-24 14:45:00,35.51,35.51,35.47,35.48,21000.0,22.791,22.791,22.7654,22.7718,21000.0
2013-05-24 14:50:00,35.47,35.53,35.47,35.53,16350.0,22.7654,22.8039,22.7654,22.8039,16350.0
2013-05-24 14:55:00,35.52,35.53,35.49,35.49,20100.0,22.7975,22.8039,22.7782,22.7782,20100.0
2013-05-24 15:00:00,35.5,35.5,35.47,35.48,14550.0,22.7846,22.7846,22.7654,22.7718,14550.0
2013-05-24 15:05:00,35.49,35.5,35.47,35.5,15450.0,22.7782,22.7846,22.7654,22.7846,15450.0
2013-05-24 15:10:00,35.5,35.53,35.49,35.53,13350.0,22.7846,22.8039,22.7782,22.8039,13350.0
2013-05-24 15:15:00,35.53,35.54,35.51,35.51,18750.0,22.8039,22.8103,22.791,22.791,18750.0
2013-05-24 15:20:00,35.5,35.53,35.49,35.49,19800.0,22.7846,22.8039,22.7782,22.7782,19800.0
2013-05-24 15:25:00,35.49,35.49,35.45,35.47,26250.0,22.7782,22.7782,22.7525,22.7654,26250.0
2013-05-24 15:30:00,35.47,35.49,35.46,35.46,27450.0,22.7654,22.7782,22.759,22.759,27450.0
2013-05-24 15:35:00,35.46,35.47,35.38,35.39,38100.0,22.759,22.7654,22.7076,22.714,38100.0
2013-05-24 15:40:00,35.39,35.43,35.39,35.42,34650.0,22.714,22.7397,22.714,22.7333,34650.0
2013-05-24 15:45:00,35.43,35.43,35.4,35.41,46800.0,22.7397,22.7397,22.7204,22.7269,46800.0
2013-05-24 15:50:00,35.41,35.47,35.41,35.46,91350.0,22.7269,22.7654,22.7269,22.759,91350.0
2013-05-24 15:55:00,35.46,35.57,35.46,35.57,152400.0,22.759,22.8296,22.759,22.8296,152400.0
2013-05-28 09:30:00,35.99,36.17,35.97,36.17,48600.0,23.0991,23.2146,23.0863,23.2146,48600.0
2013-05-28 09:35:00,36.15,36.15,35.93,35.95,9300.0,23.2018,23.2018,23.0606,23.0734,9300.0
2013-05-28 09:40:00,35.94,36.06,35.9,36.06,14100.0,23.067,23.144,23.0414,23.144,14100.0
2013-05-28 09:45:00,36.07,36.17,36.05,36.17,12450.0,23.1505,23.2146,23.1376,23.2146,12450.0
2013-05-28 09:50:00,36.17,36.22,36.17,36.22,5400.0,23.2146,23.2467,23.2146,23.2467,5400.0
2013-05-28 09:55:00,36.21,36.27,36.17,36.25,12450.0,23.2403,23.2788,23.2146,23.266,12450.0
2013-05-28 10:00:00,36.25,36.29,36.19,36.23,17400.0,23.266,23.2917,23.2275,23.2532,17400.0
2013-05-28 10:05:00,36.22,36.26,36.2,36.25,13200.0,23.2467,23.2724,23.2339,23.266,13200.0
2013-05-28 10:10:00,36.27,36.27,36.17,36.21,14400.0,23.2788,23.2788,23.2146,23.2403,14400.0
2013-05-28 10:15:00,36.23,36.25,36.19,36.23,12300.0,23.2532,23.266,23.2275,23.2532,12300.0
2013-05-28 10:20:00,36.22,36.26,36.21,36.25,9750.0,23.2467,23.2724,23.2403,23.266,9750.0
2013-05-28 10:25:00,36.24,36.24,36.2,36.2,4950.0,23.2596,23.2596,23.2339,23.2339,4950.0
2013-05-28 10:30:00,36.21,36.23,36.17,36.21,17400.0,23.2403,23.2532,23.2146,23.2403,17400.0
2013-05-28 10:35:00,36.21,36.23,36.17,36.22,25200.0,23.2403,23.2532,23.2146,23.2467,25200.0
2013-05-28 10:40:00,36.23,36.26,36.19,36.21,14550.0,23.2532,23.2724,23.2275,23.2403,14550.0
2013-05-28 10:45:00,36.21,36.33,36.19,36.31,27750.0,23.2403,23.3173,23.2275,23.3045,27750.0
2013-05-28 10:50:00,36.3,36.36,36.3,36.36,8100.0,23.2981,23.3366,23.2981,23.3366,8100.0
2013-05-28 10:55:00,36.37,36.37,36.26,36.29,13650.0,23.343,23.343,23.2724,23.2917,13650.0
2013-05-28 11:00:00,36.28,36.28,36.23,36.24,7800.0,23.2852,23.2852,23.2532,23.2596,7800.0
2013-05-28 11:05:00,36.23,36.24,36.13,36.15,9600.0,23.2532,23.2596,23.189,23.2018,9600.0
2013-05-28 11:10:00,36.13,36.19,36.11,36.17,7800.0,23.189,23.2275,23.1761,23.2146,7800.0
2013-05-28 11:15:00,36.17,36.24,36.17,36.24,4050.0,23.2146,23.2596,23.2146,23.2596,4050.0
2013-05-28 11:20:00,36.24,36.24,36.15,36.16,9600.0,23.2596,23.2596,23.2018,23.2082,9600.0
2013-05-28 11:25:00,36.17,36.23,36.15,36.2,40350.0,23.2146,23.2532,23.2018,23.2339,40350.0
2013-05-28 11:30:00,36.21,36.24,36.18,36.23,9600.0,23.2403,23.2596,23.2211,23.2532,9600.0
2013-05-28 11:35:00,36.21,36.21,36.15,36.19,4950.0,23.2403,23.2403,23.2018,23.2275,4950.0
2013-05-28 11:40:00,36.19,36.19,36.09,36.13,25350.0,23.2275,23.2275,23.1633,23.189,25350.0
2013-05-28 11:45:00,36.12,36.12,36.09,36.11,3150.0,23.1826,23.1826,23.1633,23.1761,3150.0
2013-05-28 11:50:00,36.11,36.13,36.11,36.11,4800.0,23.1761,23.189,23.1761,23.1761,4800.0
2013-05-28 11:55:00,36.11,36.11,36.02,36.02,3900.0,23.1761,23.1761,23.1184,23.1184,3900.0
2013-05-28 12:00:00,36.01,36.09,36.01,36.07,5400.0,23.112,23.1633,23.112,23.1505,5400.0
2013-05-28 12:05:00,36.09,36.09,36.02,36.06,13350.0,23.1633,23.1633,23.1184,23.144,13350.0
2013-05-28 12:10:00,36.07,36.1,36.07,36.07,5550.0,23.1505,23.1697,23.1505,23.1505,5550.0
2013-05-28 12:15:00,36.07,36.07,36.03,36.06,4500.0,23.1505,23.1505,23.1248,23.144,4500.0
2013-05-28 12:20:00,36.06,36.09,36.05,36.06,32850.0,23.144,23.1633,23.1376,23.144,32850.0
2013-05-28 12:25:00,36.06,36.09,36.03,36.07,23550.0,23.144,23.1633,23.1248,23.1505,23550.0
2013-05-28 12:30:00,36.05,36.06,36.0,36.03,26100.0,23.1376,23.144,23.1055,23.1248,26100.0
2013-05-28 12:35:00,36.04,36.06,36.0,36.05,10500.0,23.1312,23.144,23.1055,23.1376,10500.0
2013-05-28 12:40:00,36.05,36.15,36.05,36.14,9900.0,23.1376,23.2018,23.1376,23.1954,9900.0
2013-05-28 12:45:00,36.13,36.13,36.07,36.09,4950.0,23.189,23.189,23.1505,23.1633,4950.0
2013-05-28 12:50:00,36.08,36.08,36.02,36.03,4350.0,23.1569,23.1569,23.1184,23.1248,4350.0
2013-05-28 12:55:00,36.03,36.1,36.03,36.1,5850.0,23.1248,23.1697,23.1248,23.1697,5850.0
2013-05-28 13:00:00,36.1,36.15,36.09,36.15,5400.0,23.1697,23.2018,23.1633,23.2018,5400.0
2013-05-28 13:05:00,36.14,36.15,36.11,36.11,12750.0,23.1954,23.2018,23.1761,23.1761,12750.0
2013-05-28 13:10:00,36.11,36.11,36.07,36.07,4650.0,23.1761,23.1761,23.1505,23.1505,4650.0
2013-05-28 13:15:00,36.07,36.11,36.07,36.11,5700.0,23.1505,23.1761,23.1505,23.1761,5700.0
2013-05-28 13:20:00,36.11,36.12,36.05,36.09,12900.0,23.1761,23.1826,23.1376,23.1633,12900.0
2013-05-28 13:25:00,36.09,36.1,36.05,36.05,5400.0,23.1633,23.1697,23.1376,23.1376,5400.0
2013-05-28 13:30:00,36.05,36.07,36.02,36.02,8700.0,23.1376,23.1505,23.1184,23.1184,8700.0
2013-05-28 13:35:00,36.03,36.06,36.02,36.03,5100.0,23.1248,23.144,23.1184,23.1248,5100.0
2013-05-28 13:40:00,36.01,36.03,35.99,35.99,18000.0,23.112,23.1248,23.0991,23.0991,18000.0
2013-05-28 13:45:00,35.99,36.03,35.97,35.99,5850.0,23.0991,23.1248,23.0863,23.0991,5850.0
2013-05-28 13:50:00,35.98,35.99,35.97,35.97,7950.0,23.0927,23.0991,23.0863,23.0863,7950.0
2013-05-28 13:55:00,35.97,35.99,35.93,35.94,9000.0,23.0863,23.0991,23.0606,23.067,9000.0
2013-05-28 14:00:00,35.94,35.97,35.9,35.93,10800.0,23.067,23.0863,23.0414,23.0606,10800.0
2013-05-28 14:05:00,35.95,35.95,35.93,35.93,8250.0,23.0734,23.0734,23.0606,23.0606,8250.0
2013-05-28 14:10:00,35.93,35.93,35.85,35.86,9300.0,23.0606,23.0606,23.0093,23.0157,9300.0
2013-05-28 14:15:00,35.87,35.91,35.84,35.91,9300.0,23.0221,23.0478,23.0028,23.0478,9300.0
2013-05-28 14:20:00,35.91,35.91,35.87,35.89,6150.0,23.0478,23.0478,23.0221,23.0349,6150.0
2013-05-28 14:25:00,35.9,35.9,35.85,35.89,6000.0,23.0414,23.0414,23.0093,23.0349,6000.0
2013-05-28 14:30:00,35.89,35.89,35.84,35.85,10350.0,23.0349,23.0349,23.0028,23.0093,10350.0
2013-05-28 14:35:00,35.84,35.84,35.77,35.77,10050.0,23.0028,23.0028,22.9579,22.9579,10050.0
2013-05-28 14:40:00,35.77,35.87,35.77,35.83,6900.0,22.9579,23.0221,22.9579,22.9964,6900.0
2013-05-28 14:45:00,35.84,35.88,35.82,35.88,9300.0,23.0028,23.0285,22.99,23.0285,9300.0
2013-05-28 14:50:00,35.88,35.95,35.87,35.92,7800.0,23.0285,23.0734,23.0221,23.0542,7800.0
2013-05-28 14:55:00,35.92,35.92,35.88,35.9,5850.0,23.0542,23.0542,23.0285,23.0414,5850.0
2013-05-28 15:00:00,35.89,35.91,35.85,35.91,8550.0,23.0349,23.0478,23.0093,23.0478,8550.0
2013-05-28 15:05:00,35.89,35.93,35.87,35.87,11700.0,23.0349,23.0606,23.0221,23.0221,11700.0
2013-05-28 15:10:00,35.87,35.9,35.85,35.89,16200.0,23.0221,23.0414,23.0093,23.0349,16200.0
2013-05-28 15:15:00,35.88,35.93,35.88,35.91,10500.0,23.0285,23.0606,23.0285,23.0478,10500.0
2013-05-28 15:20:00,35.91,35.95,35.87,35.88,8400.0,23.0478,23.0734,23.0221,23.0285,8400.0
2013-05-28 15:25:00,35.87,35.91,35.85,35.89,15300.0,23.0221,23.0478,23.0093,23.0349,15300.0
2013-05-28 15:30:00,35.89,35.95,35.89,35.95,12900.0,23.0349,23.0734,23.0349,23.0734,12900.0
2013-05-28 15:35:00,35.94,36.0,35.94,35.98,18150.0,23.067,23.1055,23.067,23.0927,18150.0
2013-05-28 15:40:00,35.98,36.01,35.98,35.99,17400.0,23.0927,23.112,23.0927,23.0991,17400.0
2013-05-28 15:45:00,35.98,35.99,35.93,35.99,34200.0,23.0927,23.0991,23.0606,23.0991,34200.0
2013-05-28 15:50:00,35.99,36.02,35.95,35.95,49200.0,23.0991,23.1184,23.0734,23.0734,49200.0
2013-05-28 15:55:00,35.95,36.01,35.94,35.98,115500.0,23.0734,23.112,23.067,23.0927,115500.0
2013-05-29 09:30:00,35.74,35.8,35.66,35.67,25350.0,22.9387,22.9772,22.8873,22.8937,25350.0
2013-05-29 09:35:00,35.71,35.86,35.71,35.85,9600.0,22.9194,23.0157,22.9194,23.0093,9600.0
2013-05-29 09:40:00,35.84,35.84,35.67,35.71,6600.0,23.0028,23.0028,22.8937,22.9194,6600.0
2013-05-29 09:45:00,35.71,35.87,35.69,35.87,5100.0,22.9194,23.0221,22.9066,23.0221,5100.0
2013-05-29 09:50:00,35.89,35.91,35.83,35.83,4800.0,23.0349,23.0478,22.9964,22.9964,4800.0
2013-05-29 09:55:00,35.83,35.87,35.76,35.77,5850.0,22.9964,23.0221,22.9515,22.9579,5850.0
2013-05-29 10:00:00,35.76,35.98,35.75,35.98,10350.0,22.9515,23.0927,22.9451,23.0927,10350.0
2013-05-29 10:05:00,35.95,35.95,35.89,35.9,2550.0,23.0734,23.0734,23.0349,23.0414,2550.0
2013-05-29 10:10:00,35.89,35.99,35.89,35.95,5850.0,23.0349,23.0991,23.0349,23.0734,5850.0
2013-05-29 10:15:00,35.95,36.0,35.9,35.99,8400.0,23.0734,23.1055,23.0414,23.0991,8400.0
2013-05-29 10:20:00,35.97,35.97,35.89,35.89,4800.0,23.0863,23.0863,23.0349,23.0349,4800.0
2013-05-29 10:25:00,35.84,35.85,35.79,35.83,10350.0,23.0028,23.0093,22.9708,22.9964,10350.0
2013-05-29 10:30:00,35.82,35.83,35.77,35.81,5550.0,22.99,22.9964,22.9579,22.9836,5550.0
2013-05-29 10:35:00,35.81,35.86,35.81,35.85,5250.0,22.9836,23.0157,22.9836,23.0093,5250.0
2013-05-29 10:40:00,35.82,35.84,35.73,35.79,5700.0,22.99,23.0028,22.9322,22.9708,5700.0
2013-05-29 10:45:00,35.76,35.82,35.72,35.73,8100.0,22.9515,22.99,22.9258,22.9322,8100.0
2013-05-29 10:50:00,35.72,35.72,35.68,35.71,9000.0,22.9258,22.9258,22.9002,22.9194,9000.0
2013-05-29 10:55:00,35.72,35.75,35.71,35.71,5100.0,22.9258,22.9451,22.9194,22.9194,5100.0
2013-05-29 11:00:00,35.7,35.74,35.64,35.64,87000.0,22.913,22.9387,22.8745,22.8745,87000.0
2013-05-29 11:05:00,35.65,35.65,35.59,35.61,12450.0,22.8809,22.8809,22.8424,22.8552,12450.0
2013-05-29 11:10:00,35.63,35.77,35.63,35.76,5850.0,22.8681,22.9579,22.8681,22.9515,5850.0
2013-05-29 11:15:00,35.75,35.77,35.71,35.73,4800.0,22.9451,22.9579,22.9194,22.9322,4800.0
2013-05-29 11:20:00,35.75,35.77,35.73,35.74,4650.0,22.9451,22.9579,22.9322,22.9387,4650.0
2013-05-29 11:25:00,35.75,35.83,35.74,35.79,11850.0,22.9451,22.9964,22.9387,22.9708,11850.0
2013-05-29 11:30:00,35.79,35.83,35.79,35.79,5700.0,22.9708,22.9964,22.9708,22.9708,5700.0
2013-05-29 11:35:00,35.77,35.8,35.77,35.77,7350.0,22.9579,22.9772,22.9579,22.9579,7350.0
2013-05-29 11:40:00,35.77,35.81,35.75,35.81,4950.0,22.9579,22.9836,22.9451,22.9836,4950.0
2013-05-29 11:45:00,35.83,35.97,35.83,35.93,60150.0,22.9964,23.0863,22.9964,23.0606,60150.0
2013-05-29 11:50:00,35.93,35.97,35.87,35.87,14400.0,23.0606,23.0863,23.0221,23.0221,14400.0
2013-05-29 11:55:00,35.91,35.98,35.91,35.97,10050.0,23.0478,23.0927,23.0478,23.0863,10050.0
2013-05-29 12:00:00,35.98,36.01,35.96,35.97,9000.0,23.0927,23.112,23.0799,23.0863,9000.0
2013-05-29 12:05:00,35.97,35.99,35.94,35.95,10650.0,23.0863,23.0991,23.067,23.0734,10650.0
2013-05-29 12:10:00,35.95,35.97,35.91,35.96,17550.0,23.0734,23.0863,23.0478,23.0799,17550.0
2013-05-29 12:15:00,35.97,36.03,35.97,36.03,10650.0,23.0863,23.1248,23.0863,23.1248,10650.0
2013-05-29 12:20:00,36.04,36.04,35.97,36.01,10200.0,23.1312,23.1312,23.0863,23.112,10200.0
2013-05-29 12:25:00,35.99,36.0,35.93,35.98,7800.0,23.0991,23.1055,23.0606,23.0927,7800.0
2013-05-29 12:30:00,35.97,36.01,35.93,35.93,6750.0,23.0863,23.112,23.0606,23.0606,6750.0
2013-05-29 12:35:00,35.95,35.95,35.93,35.94,15000.0,23.0734,23.0734,23.0606,23.067,15000.0
2013-05-29 12:40:00,35.93,35.95,35.91,35.91,31200.0,23.0606,23.0734,23.0478,23.0478,31200.0
2013-05-29 12:45:00,35.93,35.96,35.87,35.87,13800.0,23.0606,23.0799,23.0221,23.0221,13800.0
2013-05-29 12:50:00,35.88,35.89,35.81,35.81,5100.0,23.0285,23.0349,22.9836,22.9836,5100.0
2013-05-29 12:55:00,35.81,35.85,35.81,35.82,20250.0,22.9836,23.0093,22.9836,22.99,20250.0
2013-05-29 13:00:00,35.82,35.89,35.82,35.89,14100.0,22.99,23.0349,22.99,23.0349,14100.0
2013-05-29 13:05:00,35.88,35.93,35.88,35.9,5550.0,23.0285,23.0606,23.0285,23.0414,5550.0
2013-05-29 13:10:00,35.89,35.89,35.84,35.85,4350.0,23.0349,23.0349,23.0028,23.0093,4350.0
2013-05-29 13:15:00,35.85,35.89,35.82,35.85,38400.0,23.0093,23.0349,22.99,23.0093,38400.0
2013-05-29 13:20:00,35.85,35.89,35.83,35.84,38250.0,23.0093,23.0349,22.9964,23.0028,38250.0
2013-05-29 13:25:00,35.85,35.92,35.83,35.89,19950.0,23.0093,23.0542,22.9964,23.0349,19950.0
2013-05-29 13:30:00,35.92,35.93,35.9,35.91,16950.0,23.0542,23.0606,23.0414,23.0478,16950.0
2013-05-29 13:35:00,35.92,36.0,35.9,36.0,13650.0,23.0542,23.1055,23.0414,23.1055,13650.0
2013-05-29 13:40:00,36.01,36.05,35.99,36.05,5250.0,23.112,23.1376,23.0991,23.1376,5250.0
2013-05-29 13:45:00,36.05,36.06,36.0,36.04,10500.0,23.1376,23.144,23.1055,23.1312,10500.0
2013-05-29 13:50:00,36.03,36.07,36.01,36.02,19350.0,23.1248,23.1505,23.112,23.1184,19350.0
2013-05-29 13:55:00,36.03,36.12,36.03,36.07,15900.0,23.1248,23.1826,23.1248,23.1505,15900.0
2013-05-29 14:00:00,36.09,36.11,36.07,36.07,29850.0,23.1633,23.1761,23.1505,23.1505,29850.0
2013-05-29 14:05:00,36.07,36.15,36.07,36.14,18750.0,23.1505,23.2018,23.1505,23.1954,18750.0
2013-05-29 14:10:00,36.13,36.15,36.11,36.11,9600.0,23.189,23.2018,23.1761,23.1761,9600.0
2013-05-29 14:15:00,36.11,36.14,36.07,36.09,63300.0,23.1761,23.1954,23.1505,23.1633,63300.0
2013-05-29 14:20:00,36.09,36.11,36.08,36.08,31350.0,23.1633,23.1761,23.1569,23.1569,31350.0
2013-05-29 14:25:00,36.07,36.07,36.03,36.05,20700.0,23.1505,23.1505,23.1248,23.1376,20700.0
2013-05-29 14:30:00,36.05,36.09,36.05,36.07,29250.0,23.1376,23.1633,23.1376,23.1505,29250.0
2013-05-29 14:35:00,36.07,36.07,36.05,36.05,17850.0,23.1505,23.1505,23.1376,23.1376,17850.0
2013-05-29 14:40:00,36.05,36.09,36.04,36.09,10350.0,23.1376,23.1633,23.1312,23.1633,10350.0
2013-05-29 14:45:00,36.09,36.1,36.07,36.07,7800.0,23.1633,23.1697,23.1505,23.1505,7800.0
2013-05-29 14:50:00,36.06,36.08,36.05,36.07,8550.0,23.144,23.1569,23.1376,23.1505,8550.0
2013-05-29 14:55:00,36.09,36.11,36.07,36.07,7800.0,23.1633,23.1761,23.1505,23.1505,7800.0
2013-05-29 15:00:00,36.05,36.07,36.03,36.07,16350.0,23.1376,23.1505,23.1248,23.1505,16350.0
2013-05-29 15:05:00,36.07,36.07,36.04,36.05,10950.0,23.1505,23.1505,23.1312,23.1376,10950.0
2013-05-29 15:10:00,36.05,36.1,36.05,36.09,10800.0,23.1376,23.1697,23.1376,23.1633,10800.0
2013-05-29 15:15:00,36.09,36.09,36.07,36.08,10050.0,23.1633,23.1633,23.1505,23.1569,10050.0
2013-05-29 15:20:00,36.07,36.12,36.06,36.1,30150.0,23.1505,23.1826,23.144,23.1697,30150.0
2013-05-29 15:25:00,36.09,36.11,36.07,36.11,19500.0,23.1633,23.1761,23.1505,23.1761,19500.0
2013-05-29 15:30:00,36.12,36.17,36.11,36.17,23250.0,23.1826,23.2146,23.1761,23.2146,23250.0
2013-05-29 15:35:00,36.18,36.18,36.13,36.14,50550.0,23.2211,23.2211,23.189,23.1954,50550.0
2013-05-29 15:40:00,36.15,36.15,36.08,36.09,24450.0,23.2018,23.2018,23.1569,23.1633,24450.0
2013-05-29 15:45:00,36.08,36.08,36.03,36.07,37050.0,23.1569,23.1569,23.1248,23.1505,37050.0
2013-05-29 15:50:00,36.07,36.07,35.99,36.0,66300.0,23.1505,23.1505,23.0991,23.1055,66300.0
2013-05-29 15:55:00,36.0,36.03,35.98,35.98,155100.0,23.1055,23.1248,23.0927,23.0927,155100.0
2013-05-30 09:30:00,35.97,36.09,35.95,35.99,21900.0,23.0863,23.1633,23.0734,23.0991,21900.0
2013-05-30 09:35:00,36.01,36.09,35.98,36.01,8700.0,23.112,23.1633,23.0927,23.112,8700.0
2013-05-30 09:40:00,36.11,36.13,36.09,36.09,2700.0,23.1761,23.189,23.1633,23.1633,2700.0
2013-05-30 09:45:00,36.1,36.23,36.1,36.16,5850.0,23.1697,23.2532,23.1697,23.2082,5850.0
2013-05-30 09:50:00,36.25,36.28,36.19,36.23,2850.0,23.266,23.2852,23.2275,23.2532,2850.0
2013-05-30 09:55:00,36.21,36.25,36.19,36.22,1200.0,23.2403,23.266,23.2275,23.2467,1200.0
2013-05-30 10:00:00,36.22,36.28,36.17,36.2,9000.0,23.2467,23.2852,23.2146,23.2339,9000.0
2013-05-30 10:05:00,36.18,36.26,36.18,36.21,15900.0,23.2211,23.2724,23.2211,23.2403,15900.0
2013-05-30 10:10:00,36.22,36.27,36.18,36.18,5850.0,23.2467,23.2788,23.2211,23.2211,5850.0
2013-05-30 10:15:00,36.19,36.21,36.15,36.15,6900.0,23.2275,23.2403,23.2018,23.2018,6900.0
2013-05-30 10:20:00,36.18,36.22,36.15,36.15,5100.0,23.2211,23.2467,23.2018,23.2018,5100.0
2013-05-30 10:25:00,36.15,36.2,36.15,36.19,2850.0,23.2018,23.2339,23.2018,23.2275,2850.0
2013-05-30 10:30:00,36.19,36.23,36.16,36.21,10350.0,23.2275,23.2532,23.2082,23.2403,10350.0
2013-05-30 10:35:00,36.2,36.23,36.2,36.21,3600.0,23.2339,23.2532,23.2339,23.2403,3600.0
2013-05-30 10:40:00,36.25,36.29,36.23,36.24,10950.0,23.266,23.2917,23.2532,23.2596,10950.0
2013-05-30 10:45:00,36.27,36.27,36.23,36.26,4950.0,23.2788,23.2788,23.2532,23.2724,4950.0
2013-05-30 10:50:00,36.26,36.26,36.2,36.22,20100.0,23.2724,23.2724,23.2339,23.2467,20100.0
2013-05-30 10:55:00,36.24,36.3,36.23,36.3,21450.0,23.2596,23.2981,23.2532,23.2981,21450.0
2013-05-30 11:00:00,36.28,36.31,36.28,36.28,3300.0,23.2852,23.3045,23.2852,23.2852,3300.0
2013-05-30 11:05:00,36.25,36.27,36.25,36.26,5550.0,23.266,23.2788,23.266,23.2724,5550.0
2013-05-30 11:10:00,36.25,36.28,36.24,36.27,4650.0,23.266,23.2852,23.2596,23.2788,4650.0
2013-05-30 11:15:00,36.26,36.26,36.23,36.23,5100.0,23.2724,23.2724,23.2532,23.2532,5100.0
2013-05-30 11:20:00,36.22,36.26,36.22,36.24,5100.0,23.2467,23.2724,23.2467,23.2596,5100.0
2013-05-30 11:25:00,36.23,36.29,36.21,36.27,3900.0,23.2532,23.2917,23.2403,23.2788,3900.0
2013-05-30 11:30:00,36.28,36.33,36.28,36.3,3900.0,23.2852,23.3173,23.2852,23.2981,3900.0
2013-05-30 11:35:00,36.29,36.29,36.27,36.29,900.0,23.2917,23.2917,23.2788,23.2917,900.0
2013-05-30 11:40:00,36.3,36.33,36.3,36.33,7350.0,23.2981,23.3173,23.2981,23.3173,7350.0
2013-05-30 11:45:00,36.35,36.35,36.3,36.3,5100.0,23.3302,23.3302,23.2981,23.2981,5100.0
2013-05-30 11:50:00,36.29,36.35,36.29,36.32,10350.0,23.2917,23.3302,23.2917,23.3109,10350.0
2013-05-30 11:55:00,36.32,36.33,36.31,36.32,1650.0,23.3109,23.3173,23.3045,23.3109,1650.0
2013-05-30 12:00:00,36.34,36.39,36.33,36.34,8400.0,23.3238,23.3558,23.3173,23.3238,8400.0
2013-05-30 12:05:00,36.34,36.35,36.33,36.33,3750.0,23.3238,23.3302,23.3173,23.3173,3750.0
2013-05-30 12:10:00,36.33,36.33,36.31,36.32,5700.0,23.3173,23.3173,23.3045,23.3109,5700.0
2013-05-30 12:15:00,36.31,36.31,36.27,36.27,7950.0,23.3045,23.3045,23.2788,23.2788,7950.0
2013-05-30 12:20:00,36.26,36.27,36.24,36.25,4200.0,23.2724,23.2788,23.2596,23.266,4200.0
2013-05-30 12:25:00,36.27,36.27,36.23,36.25,10500.0,23.2788,23.2788,23.2532,23.266,10500.0
2013-05-30 12:30:00,36.25,36.29,36.23,36.26,18600.0,23.266,23.2917,23.2532,23.2724,18600.0
2013-05-30 12:35:00,36.27,36.29,36.22,36.22,21000.0,23.2788,23.2917,23.2467,23.2467,21000.0
2013-05-30 12:40:00,36.2,36.25,36.2,36.24,7650.0,23.2339,23.266,23.2339,23.2596,7650.0
2013-05-30 12:45:00,36.24,36.24,36.2,36.24,14550.0,23.2596,23.2596,23.2339,23.2596,14550.0
2013-05-30 12:50:00,36.24,36.24,36.19,36.19,15450.0,23.2596,23.2596,23.2275,23.2275,15450.0
2013-05-30 12:55:00,36.19,36.29,36.19,36.29,25050.0,23.2275,23.2917,23.2275,23.2917,25050.0
2013-05-30 13:00:00,36.28,36.31,36.28,36.29,7050.0,23.2852,23.3045,23.2852,23.2917,7050.0
2013-05-30 13:05:00,36.29,36.29,36.27,36.27,8700.0,23.2917,23.2917,23.2788,23.2788,8700.0
2013-05-30 13:10:00,36.28,36.3,36.27,36.29,4800.0,23.2852,23.2981,23.2788,23.2917,4800.0
2013-05-30 13:15:00,36.29,36.33,36.29,36.3,4950.0,23.2917,23.3173,23.2917,23.2981,4950.0
2013-05-30 13:20:00,36.31,36.33,36.31,36.32,19350.0,23.3045,23.3173,23.3045,23.3109,19350.0
2013-05-30 13:25:00,36.33,36.33,36.32,36.33,3600.0,23.3173,23.3173,23.3109,23.3173,3600.0
2013-05-30 13:30:00,36.33,36.36,36.32,36.36,3450.0,23.3173,23.3366,23.3109,23.3366,3450.0
2013-05-30 13:35:00,36.35,36.36,36.31,36.35,18150.0,23.3302,23.3366,23.3045,23.3302,18150.0
2013-05-30 13:40:00,36.34,36.34,36.31,36.31,3750.0,23.3238,23.3238,23.3045,23.3045,3750.0
2013-05-30 13:45:00,36.31,36.34,36.31,36.34,4200.0,23.3045,23.3238,23.3045,23.3238,4200.0
2013-05-30 13:50:00,36.33,36.38,36.31,36.38,16200.0,23.3173,23.3494,23.3045,23.3494,16200.0
2013-05-30 13:55:00,36.39,36.39,36.37,36.38,4500.0,23.3558,23.3558,23.343,23.3494,4500.0
2013-05-30 14:00:00,36.39,36.43,36.39,36.39,10350.0,23.3558,23.3815,23.3558,23.3558,10350.0
2013-05-30 14:05:00,36.39,36.39,36.33,36.33,17850.0,23.3558,23.3558,23.3173,23.3173,17850.0
2013-05-30 14:10:00,36.33,36.33,36.31,36.32,5400.0,23.3173,23.3173,23.3045,23.3109,5400.0
2013-05-30 14:15:00,36.33,36.39,36.33,36.39,15450.0,23.3173,23.3558,23.3173,23.3558,15450.0
2013-05-30 14:20:00,36.39,36.41,36.38,36.4,7500.0,23.3558,23.3687,23.3494,23.3623,7500.0
2013-05-30 14:25:00,36.4,36.44,36.4,36.43,5700.0,23.3623,23.3879,23.3623,23.3815,5700.0
2013-05-30 14:30:00,36.44,36.44,36.41,36.42,6300.0,23.3879,23.3879,23.3687,23.3751,6300.0
2013-05-30 14:35:00,36.41,36.42,36.4,36.4,5250.0,23.3687,23.3751,23.3623,23.3623,5250.0
2013-05-30 14:40:00,36.4,36.41,36.37,36.37,7350.0,23.3623,23.3687,23.343,23.343,7350.0
2013-05-30 14:45:00,36.37,36.4,36.37,36.39,9300.0,23.343,23.3623,23.343,23.3558,9300.0
2013-05-30 14:50:00,36.39,36.4,36.37,36.4,18900.0,23.3558,23.3623,23.343,23.3623,18900.0
2013-05-30 14:55:00,36.39,36.39,36.35,36.36,4950.0,23.3558,23.3558,23.3302,23.3366,4950.0
2013-05-30 15:00:00,36.36,36.37,36.33,36.35,11100.0,23.3366,23.343,23.3173,23.3302,11100.0
2013-05-30 15:05:00,36.35,36.35,36.33,36.34,7200.0,23.3302,23.3302,23.3173,23.3238,7200.0
2013-05-30 15:10:00,36.33,36.34,36.31,36.31,17250.0,23.3173,23.3238,23.3045,23.3045,17250.0
2013-05-30 15:15:00,36.31,36.33,36.31,36.33,12000.0,23.3045,23.3173,23.3045,23.3173,12000.0
2013-05-30 15:20:00,36.33,36.34,36.27,36.27,19200.0,23.3173,23.3238,23.2788,23.2788,19200.0
2013-05-30 15:25:00,36.28,36.3,36.25,36.26,21450.0,23.2852,23.2981,23.266,23.2724,21450.0
2013-05-30 15:30:00,36.25,36.27,36.21,36.21,20700.0,23.266,23.2788,23.2403,23.2403,20700.0
2013-05-30 15:35:00,36.23,36.24,36.19,36.21,27150.0,23.2532,23.2596,23.2275,23.2403,27150.0
2013-05-30 15:40:00,36.2,36.22,36.19,36.19,42900.0,23.2339,23.2467,23.2275,23.2275,42900.0
2013-05-30 15:45:00,36.2,36.21,36.16,36.18,36000.0,23.2339,23.2403,23.2082,23.2211,36000.0
2013-05-30 15:50:00,36.17,36.17,36.11,36.15,63450.0,23.2146,23.2146,23.1761,23.2018,63450.0
2013-05-30 15:55:00,36.13,36.15,36.11,36.11,107850.0,23.189,23.2018,23.1761,23.1761,107850.0
2013-05-31 09:30:00,35.99,36.0,35.65,35.78,45750.0,23.0991,23.1055,22.8809,22.9643,45750.0
2013-05-31 09:35:00,35.69,35.9,35.69,35.87,21900.0,22.9066,23.0414,22.9066,23.0221,21900.0
2013-05-31 09:40:00,35.89,35.95,35.81,35.95,31950.0,23.0349,23.0734,22.9836,23.0734,31950.0
2013-05-31 09:45:00,35.93,36.09,35.93,36.05,13050.0,23.0606,23.1633,23.0606,23.1376,13050.0
2013-05-31 09:50:00,36.05,36.08,35.96,35.96,12450.0,23.1376,23.1569,23.0799,23.0799,12450.0
2013-05-31 09:55:00,35.99,36.04,35.96,36.04,13500.0,23.0991,23.1312,23.0799,23.1312,13500.0
2013-05-31 10:00:00,36.07,36.14,35.98,36.0,6600.0,23.1505,23.1954,23.0927,23.1055,6600.0
2013-05-31 10:05:00,35.99,36.08,35.87,35.89,19500.0,23.0991,23.1569,23.0221,23.0349,19500.0
2013-05-31 10:10:00,35.89,35.96,35.87,35.96,13500.0,23.0349,23.0799,23.0221,23.0799,13500.0
2013-05-31 10:15:00,35.97,36.0,35.92,36.0,8100.0,23.0863,23.1055,23.0542,23.1055,8100.0
2013-05-31 10:20:00,35.99,36.0,35.95,36.0,7800.0,23.0991,23.1055,23.0734,23.1055,7800.0
2013-05-31 10:25:00,36.0,36.01,35.93,36.01,25500.0,23.1055,23.112,23.0606,23.112,25500.0
2013-05-31 10:30:00,35.99,36.06,35.99,36.04,16650.0,23.0991,23.144,23.0991,23.1312,16650.0
2013-05-31 10:35:00,36.03,36.1,36.02,36.09,33600.0,23.1248,23.1697,23.1184,23.1633,33600.0
2013-05-31 10:40:00,36.09,36.11,36.07,36.1,14100.0,23.1633,23.1761,23.1505,23.1697,14100.0
2013-05-31 10:45:00,36.12,36.14,36.05,36.07,26550.0,23.1826,23.1954,23.1376,23.1505,26550.0
2013-05-31 10:50:00,36.1,36.11,36.07,36.08,16650.0,23.1697,23.1761,23.1505,23.1569,16650.0
2013-05-31 10:55:00,36.08,36.16,36.08,36.15,25500.0,23.1569,23.2082,23.1569,23.2018,25500.0
2013-05-31 11:00:00,36.16,36.17,36.11,36.17,6900.0,23.2082,23.2146,23.1761,23.2146,6900.0
2013-05-31 11:05:00,36.17,36.29,36.17,36.29,11400.0,23.2146,23.2917,23.2146,23.2917,11400.0
2013-05-31 11:10:00,36.31,36.35,36.29,36.29,17700.0,23.3045,23.3302,23.2917,23.2917,17700.0
2013-05-31 11:15:00,36.33,36.37,36.31,36.31,13350.0,23.3173,23.343,23.3045,23.3045,13350.0
2013-05-31 11:20:00,36.29,36.33,36.29,36.31,8850.0,23.2917,23.3173,23.2917,23.3045,8850.0
2013-05-31 11:25:00,36.32,36.32,36.24,36.31,12150.0,23.3109,23.3109,23.2596,23.3045,12150.0
2013-05-31 11:30:00,36.3,36.36,36.29,36.33,19050.0,23.2981,23.3366,23.2917,23.3173,19050.0
2013-05-31 11:35:00,36.33,36.35,36.27,36.28,33150.0,23.3173,23.3302,23.2788,23.2852,33150.0
2013-05-31 11:40:00,36.29,36.31,36.25,36.29,20700.0,23.2917,23.3045,23.266,23.2917,20700.0
2013-05-31 11:45:00,36.29,36.31,36.26,36.28,15300.0,23.2917,23.3045,23.2724,23.2852,15300.0
2013-05-31 11:50:00,36.27,36.32,36.26,36.29,33000.0,23.2788,23.3109,23.2724,23.2917,33000.0
2013-05-31 11:55:00,36.29,36.29,36.25,36.25,10050.0,23.2917,23.2917,23.266,23.266,10050.0
2013-05-31 12:00:00,36.22,36.25,36.17,36.17,8550.0,23.2467,23.266,23.2146,23.2146,8550.0
2013-05-31 12:05:00,36.14,36.25,36.14,36.23,22800.0,23.1954,23.266,23.1954,23.2532,22800.0
2013-05-31 12:10:00,36.21,36.21,36.17,36.18,9900.0,23.2403,23.2403,23.2146,23.2211,9900.0
2013-05-31 12:15:00,36.17,36.18,36.13,36.14,7500.0,23.2146,23.2211,23.189,23.1954,7500.0
2013-05-31 12:20:00,36.16,36.16,36.15,36.16,9300.0,23.2082,23.2082,23.2018,23.2082,9300.0
2013-05-31 12:25:00,36.17,36.21,36.15,36.19,12150.0,23.2146,23.2403,23.2018,23.2275,12150.0
2013-05-31 12:30:00,36.19,36.19,36.17,36.18,6300.0,23.2275,23.2275,23.2146,23.2211,6300.0
2013-05-31 12:35:00,36.19,36.23,36.18,36.23,4950.0,23.2275,23.2532,23.2211,23.2532,4950.0
2013-05-31 12:40:00,36.23,36.23,36.17,36.22,12000.0,23.2532,23.2532,23.2146,23.2467,12000.0
2013-05-31 12:45:00,36.23,36.26,36.22,36.25,14100.0,23.2532,23.2724,23.2467,23.266,14100.0
2013-05-31 12:50:00,36.24,36.25,36.19,36.19,16200.0,23.2596,23.266,23.2275,23.2275,16200.0
2013-05-31 12:55:00,36.18,36.21,36.18,36.19,7800.0,23.2211,23.2403,23.2211,23.2275,7800.0
2013-05-31 13:00:00,36.18,36.23,36.18,36.23,9450.0,23.2211,23.2532,23.2211,23.2532,9450.0
2013-05-31 13:05:00,36.23,36.26,36.23,36.24,10050.0,23.2532,23.2724,23.2532,23.2596,10050.0
2013-05-31 13:10:00,36.24,36.25,36.19,36.21,8700.0,23.2596,23.266,23.2275,23.2403,8700.0
2013-05-31 13:15:00,36.21,36.23,36.18,36.2,11850.0,23.2403,23.2532,23.2211,23.2339,11850.0
2013-05-31 13:20:00,36.21,36.22,36.19,36.19,5550.0,23.2403,23.2467,23.2275,23.2275,5550.0
2013-05-31 13:25:00,36.19,36.23,36.19,36.21,5850.0,23.2275,23.2532,23.2275,23.2403,5850.0
2013-05-31 13:30:00,36.2,36.22,36.19,36.19,12300.0,23.2339,23.2467,23.2275,23.2275,12300.0
2013-05-31 13:35:00,36.18,36.21,36.16,36.19,28350.0,23.2211,23.2403,23.2082,23.2275,28350.0
2013-05-31 13:40:00,36.19,36.2,36.16,36.2,17400.0,23.2275,23.2339,23.2082,23.2339,17400.0
2013-05-31 13:45:00,36.19,36.2,36.19,36.19,8400.0,23.2275,23.2339,23.2275,23.2275,8400.0
2013-05-31 13:50:00,36.19,36.21,36.18,36.18,14850.0,23.2275,23.2403,23.2211,23.2211,14850.0
2013-05-31 13:55:00,36.17,36.21,36.15,36.18,12150.0,23.2146,23.2403,23.2018,23.2211,12150.0
2013-05-31 14:00:00,36.17,36.17,36.14,36.15,12600.0,23.2146,23.2146,23.1954,23.2018,12600.0
2013-05-31 14:05:00,36.15,36.21,36.14,36.21,11250.0,23.2018,23.2403,23.1954,23.2403,11250.0
2013-05-31 14:10:00,36.2,36.2,36.08,36.08,10200.0,23.2339,23.2339,23.1569,23.1569,10200.0
2013-05-31 14:15:00,36.09,36.1,36.06,36.08,12300.0,23.1633,23.1697,23.144,23.1569,12300.0
2013-05-31 14:20:00,36.09,36.09,36.07,36.09,11400.0,23.1633,23.1633,23.1505,23.1633,11400.0
2013-05-31 14:25:00,36.09,36.11,36.07,36.08,16950.0,23.1633,23.1761,23.1505,23.1569,16950.0
2013-05-31 14:30:00,36.08,36.09,36.04,36.09,13200.0,23.1569,23.1633,23.1312,23.1633,13200.0
2013-05-31 14:35:00,36.09,36.09,35.99,36.0,13500.0,23.1633,23.1633,23.0991,23.1055,13500.0
2013-05-31 14:40:00,36.01,36.03,35.97,36.03,15150.0,23.112,23.1248,23.0863,23.1248,15150.0
2013-05-31 14:45:00,36.02,36.05,35.97,35.99,20100.0,23.1184,23.1376,23.0863,23.0991,20100.0
2013-05-31 14:50:00,35.99,36.01,35.97,35.97,16200.0,23.0991,23.112,23.0863,23.0863,16200.0
2013-05-31 14:55:00,35.96,35.98,35.95,35.97,18450.0,23.0799,23.0927,23.0734,23.0863,18450.0
2013-05-31 15:00:00,35.97,36.03,35.94,36.03,21150.0,23.0863,23.1248,23.067,23.1248,21150.0
2013-05-31 15:05:00,36.03,36.03,35.98,36.0,19800.0,23.1248,23.1248,23.0927,23.1055,19800.0
2013-05-31 15:10:00,35.99,36.05,35.97,36.05,21450.0,23.0991,23.1376,23.0863,23.1376,21450.0
2013-05-31 15:15:00,36.05,36.07,36.01,36.03,19800.0,23.1376,23.1505,23.112,23.1248,19800.0
2013-05-31 15:20:00,36.03,36.11,36.03,36.08,24000.0,23.1248,23.1761,23.1248,23.1569,24000.0
2013-05-31 15:25:00,36.07,36.09,35.99,36.0,23850.0,23.1505,23.1633,23.0991,23.1055,23850.0
2013-05-31 15:30:00,35.99,36.02,35.92,35.95,34650.0,23.0991,23.1184,23.0542,23.0734,34650.0
2013-05-31 15:35:00,35.96,35.99,35.93,35.95,39000.0,23.0799,23.0991,23.0606,23.0734,39000.0
2013-05-31 15:40:00,35.95,36.01,35.93,35.97,36150.0,23.0734,23.112,23.0606,23.0863,36150.0
2013-05-31 15:45:00,35.97,35.99,35.93,35.94,57300.0,23.0863,23.0991,23.0606,23.067,57300.0
2013-05-31 15:50:00,35.94,35.94,35.84,35.86,161250.0,23.067,23.067,23.0028,23.0157,161250.0
2013-05-31 15:55:00,35.87,35.89,35.74,35.74,277800.0,23.0221,23.0349,22.9387,22.9387,277800.0
2013-06-03 09:30:00,35.93,35.97,35.83,35.94,55800.0,23.0606,23.0863,22.9964,23.067,55800.0
2013-06-03 09:35:00,35.93,36.01,35.91,35.95,11400.0,23.0606,23.112,23.0478,23.0734,11400.0
2013-06-03 09:40:00,35.92,35.92,35.78,35.78,16500.0,23.0542,23.0542,22.9643,22.9643,16500.0
2013-06-03 09:45:00,35.79,35.83,35.76,35.82,18300.0,22.9708,22.9964,22.9515,22.99,18300.0
2013-06-03 09:50:00,35.82,35.95,35.79,35.89,16200.0,22.99,23.0734,22.9708,23.0349,16200.0
2013-06-03 09:55:00,35.89,35.92,35.77,35.79,17550.0,23.0349,23.0542,22.9579,22.9708,17550.0
2013-06-03 10:00:00,35.78,35.81,35.61,35.79,27150.0,22.9643,22.9836,22.8552,22.9708,27150.0
2013-06-03 10:05:00,35.8,35.84,35.73,35.78,46950.0,22.9772,23.0028,22.9322,22.9643,46950.0
2013-06-03 10:10:00,35.77,35.87,35.73,35.75,35100.0,22.9579,23.0221,22.9322,22.9451,35100.0
2013-06-03 10:15:00,35.71,35.75,35.67,35.71,36600.0,22.9194,22.9451,22.8937,22.9194,36600.0
2013-06-03 10:20:00,35.69,35.75,35.65,35.65,21150.0,22.9066,22.9451,22.8809,22.8809,21150.0
2013-06-03 10:25:00,35.65,35.65,35.51,35.53,41100.0,22.8809,22.8809,22.791,22.8039,41100.0
2013-06-03 10:30:00,35.54,35.55,35.43,35.49,25500.0,22.8103,22.8167,22.7397,22.7782,25500.0
2013-06-03 10:35:00,35.49,35.5,35.38,35.38,31800.0,22.7782,22.7846,22.7076,22.7076,31800.0
2013-06-03 10:40:00,35.37,35.42,35.31,35.41,33450.0,22.7012,22.7333,22.6627,22.7269,33450.0
2013-06-03 10:45:00,35.39,35.39,35.29,35.33,35400.0,22.714,22.714,22.6498,22.6755,35400.0
2013-06-03 10:50:00,35.35,35.45,35.33,35.44,12000.0,22.6884,22.7525,22.6755,22.7461,12000.0
2013-06-03 10:55:00,35.43,35.43,35.33,35.36,24750.0,22.7397,22.7397,22.6755,22.6948,24750.0
2013-06-03 11:00:00,35.36,35.43,35.33,35.37,24000.0,22.6948,22.7397,22.6755,22.7012,24000.0
2013-06-03 11:05:00,35.38,35.38,35.24,35.26,39000.0,22.7076,22.7076,22.6178,22.6306,39000.0
2013-06-03 11:10:00,35.27,35.29,35.17,35.21,47550.0,22.637,22.6498,22.5728,22.5985,47550.0
2013-06-03 11:15:00,35.21,35.27,35.19,35.25,16800.0,22.5985,22.637,22.5857,22.6242,16800.0
2013-06-03 11:20:00,35.26,35.28,35.18,35.21,19650.0,22.6306,22.6434,22.5792,22.5985,19650.0
2013-06-03 11:25:00,35.22,35.27,35.21,35.25,9300.0,22.6049,22.637,22.5985,22.6242,9300.0
2013-06-03 11:30:00,35.24,35.27,35.23,35.27,14700.0,22.6178,22.637,22.6113,22.637,14700.0
2013-06-03 11:35:00,35.26,35.3,35.23,35.29,21150.0,22.6306,22.6563,22.6113,22.6498,21150.0
2013-06-03 11:40:00,35.29,35.33,35.23,35.33,14400.0,22.6498,22.6755,22.6113,22.6755,14400.0
2013-06-03 11:45:00,35.33,35.44,35.33,35.41,25200.0,22.6755,22.7461,22.6755,22.7269,25200.0
2013-06-03 11:50:00,35.41,35.49,35.39,35.41,20400.0,22.7269,22.7782,22.714,22.7269,20400.0
2013-06-03 11:55:00,35.4,35.47,35.39,35.45,9300.0,22.7204,22.7654,22.714,22.7525,9300.0
2013-06-03 12:00:00,35.46,35.51,35.41,35.41,16350.0,22.759,22.791,22.7269,22.7269,16350.0
2013-06-03 12:05:00,35.4,35.48,35.39,35.47,6600.0,22.7204,22.7718,22.714,22.7654,6600.0
2013-06-03 12:10:00,35.47,35.49,35.46,35.47,7950.0,22.7654,22.7782,22.759,22.7654,7950.0
2013-06-03 12:15:00,35.47,35.51,35.43,35.45,19950.0,22.7654,22.791,22.7397,22.7525,19950.0
2013-06-03 12:20:00,35.45,35.49,35.43,35.48,6450.0,22.7525,22.7782,22.7397,22.7718,6450.0
2013-06-03 12:25:00,35.47,35.49,35.45,35.49,18600.0,22.7654,22.7782,22.7525,22.7782,18600.0
2013-06-03 12:30:00,35.49,35.53,35.42,35.42,33000.0,22.7782,22.8039,22.7333,22.7333,33000.0
2013-06-03 12:35:00,35.46,35.5,35.45,35.47,8250.0,22.759,22.7846,22.7525,22.7654,8250.0
2013-06-03 12:40:00,35.46,35.49,35.44,35.49,30300.0,22.759,22.7782,22.7461,22.7782,30300.0
2013-06-03 12:45:00,35.48,35.57,35.47,35.56,17550.0,22.7718,22.8296,22.7654,22.8231,17550.0
2013-06-03 12:50:00,35.55,35.63,35.55,35.62,12450.0,22.8167,22.8681,22.8167,22.8616,12450.0
2013-06-03 12:55:00,35.63,35.64,35.56,35.57,44700.0,22.8681,22.8745,22.8231,22.8296,44700.0
2013-06-03 13:00:00,35.57,35.57,35.52,35.53,29550.0,22.8296,22.8296,22.7975,22.8039,29550.0
2013-06-03 13:05:00,35.52,35.58,35.52,35.58,28200.0,22.7975,22.836,22.7975,22.836,28200.0
2013-06-03 13:10:00,35.58,35.59,35.56,35.56,10800.0,22.836,22.8424,22.8231,22.8231,10800.0
2013-06-03 13:15:00,35.56,35.58,35.56,35.58,6450.0,22.8231,22.836,22.8231,22.836,6450.0
2013-06-03 13:20:00,35.58,35.59,35.55,35.55,13200.0,22.836,22.8424,22.8167,22.8167,13200.0
2013-06-03 13:25:00,35.55,35.56,35.53,35.55,13350.0,22.8167,22.8231,22.8039,22.8167,13350.0
2013-06-03 13:30:00,35.55,35.57,35.54,35.55,8550.0,22.8167,22.8296,22.8103,22.8167,8550.0
2013-06-03 13:35:00,35.55,35.57,35.53,35.55,12750.0,22.8167,22.8296,22.8039,22.8167,12750.0
2013-06-03 13:40:00,35.55,35.77,34.79,35.7,1239750.0,22.8167,22.9579,22.3289,22.913,1239750.0
2013-06-03 13:45:00,35.71,35.79,35.55,35.7,155550.0,22.9194,22.9708,22.8167,22.913,155550.0
2013-06-03 13:50:00,35.7,35.77,35.67,35.75,60750.0,22.913,22.9579,22.8937,22.9451,60750.0
2013-06-03 13:55:00,35.73,35.73,35.68,35.71,28950.0,22.9322,22.9322,22.9002,22.9194,28950.0
2013-06-03 14:00:00,35.71,35.71,35.61,35.7,45000.0,22.9194,22.9194,22.8552,22.913,45000.0
2013-06-03 14:05:00,35.7,35.81,35.7,35.77,29700.0,22.913,22.9836,22.913,22.9579,29700.0
2013-06-03 14:10:00,35.77,35.78,35.69,35.69,13500.0,22.9579,22.9643,22.9066,22.9066,13500.0
2013-06-03 14:15:00,35.69,35.69,35.64,35.66,14700.0,22.9066,22.9066,22.8745,22.8873,14700.0
2013-06-03 14:20:00,35.66,35.69,35.65,35.68,11250.0,22.8873,22.9066,22.8809,22.9002,11250.0
2013-06-03 14:25:00,35.67,35.77,35.66,35.67,20100.0,22.8937,22.9579,22.8873,22.8937,20100.0
2013-06-03 14:30:00,35.65,35.66,35.6,35.63,10800.0,22.8809,22.8873,22.8488,22.8681,10800.0
2013-06-03 14:35:00,35.62,35.68,35.61,35.65,9900.0,22.8616,22.9002,22.8552,22.8809,9900.0
2013-06-03 14:40:00,35.65,35.85,35.65,35.79,37350.0,22.8809,23.0093,22.8809,22.9708,37350.0
2013-06-03 14:45:00,35.79,35.82,35.71,35.73,16500.0,22.9708,22.99,22.9194,22.9322,16500.0
2013-06-03 14:50:00,35.73,35.83,35.73,35.78,25950.0,22.9322,22.9964,22.9322,22.9643,25950.0
2013-06-03 14:55:00,35.78,35.85,35.77,35.8,20700.0,22.9643,23.0093,22.9579,22.9772,20700.0
2013-06-03 15:00:00,35.8,35.82,35.79,35.79,16350.0,22.9772,22.99,22.9708,22.9708,16350.0
2013-06-03 15:05:00,35.8,35.82,35.75,35.75,17250.0,22.9772,22.99,22.9451,22.9451,17250.0
2013-06-03 15:10:00,35.75,35.82,35.75,35.81,21750.0,22.9451,22.99,22.9451,22.9836,21750.0
2013-06-03 15:15:00,35.79,35.8,35.75,35.77,24450.0,22.9708,22.9772,22.9451,22.9579,24450.0
2013-06-03 15:20:00,35.77,35.85,35.77,35.79,23550.0,22.9579,23.0093,22.9579,22.9708,23550.0
2013-06-03 15:25:00,35.79,35.83,35.79,35.8,25950.0,22.9708,22.9964,22.9708,22.9772,25950.0
2013-06-03 15:30:00,35.79,35.83,35.75,35.82,32100.0,22.9708,22.9964,22.9451,22.99,32100.0
2013-06-03 15:35:00,35.82,35.82,35.75,35.81,39600.0,22.99,22.99,22.9451,22.9836,39600.0
2013-06-03 15:40:00,35.81,35.85,35.79,35.85,40200.0,22.9836,23.0093,22.9708,23.0093,40200.0
2013-06-03 15:45:00,35.85,35.87,35.81,35.82,57750.0,23.0093,23.0221,22.9836,22.99,57750.0
2013-06-03 15:50:00,35.82,35.85,35.79,35.79,150600.0,22.99,23.0093,22.9708,22.9708,150600.0
2013-06-03 15:55:00,35.8,35.81,35.77,35.8,213900.0,22.9772,22.9836,22.9579,22.9772,213900.0
2013-06-04 09:30:00,35.79,35.83,35.53,35.76,82950.0,22.9708,22.9964,22.8039,22.9515,82950.0
2013-06-04 09:35:00,35.76,35.85,35.73,35.81,90000.0,22.9515,23.0093,22.9322,22.9836,90000.0
2013-06-04 09:40:00,35.81,35.83,35.77,35.8,16200.0,22.9836,22.9964,22.9579,22.9772,16200.0
2013-06-04 09:45:00,35.8,35.87,35.8,35.83,15600.0,22.9772,23.0221,22.9772,22.9964,15600.0
2013-06-04 09:50:00,35.83,35.83,35.72,35.74,30600.0,22.9964,22.9964,22.9258,22.9387,30600.0
2013-06-04 09:55:00,35.74,35.77,35.73,35.74,29100.0,22.9387,22.9579,22.9322,22.9387,29100.0
2013-06-04 10:00:00,35.74,35.77,35.71,35.74,22200.0,22.9387,22.9579,22.9194,22.9387,22200.0
2013-06-04 10:05:00,35.74,35.74,35.65,35.65,18750.0,22.9387,22.9387,22.8809,22.8809,18750.0
2013-06-04 10:10:00,35.65,35.69,35.65,35.67,15450.0,22.8809,22.9066,22.8809,22.8937,15450.0
2013-06-04 10:15:00,35.67,35.67,35.58,35.59,25500.0,22.8937,22.8937,22.836,22.8424,25500.0
2013-06-04 10:20:00,35.59,35.63,35.55,35.6,37050.0,22.8424,22.8681,22.8167,22.8488,37050.0
2013-06-04 10:25:00,35.6,35.63,35.6,35.63,31050.0,22.8488,22.8681,22.8488,22.8681,31050.0
2013-06-04 10:30:00,35.63,35.68,35.61,35.67,47100.0,22.8681,22.9002,22.8552,22.8937,47100.0
2013-06-04 10:35:00,35.68,35.71,35.66,35.69,18900.0,22.9002,22.9194,22.8873,22.9066,18900.0
2013-06-04 10:40:00,35.7,35.72,35.67,35.72,12300.0,22.913,22.9258,22.8937,22.9258,12300.0
2013-06-04 10:45:00,35.72,35.73,35.65,35.69,23400.0,22.9258,22.9322,22.8809,22.9066,23400.0
2013-06-04 10:50:00,35.69,35.69,35.55,35.57,14700.0,22.9066,22.9066,22.8167,22.8296,14700.0
2013-06-04 10:55:00,35.56,35.61,35.52,35.52,37950.0,22.8231,22.8552,22.7975,22.7975,37950.0
2013-06-04 11:00:00,35.52,35.53,35.45,35.52,21150.0,22.7975,22.8039,22.7525,22.7975,21150.0
2013-06-04 11:05:00,35.51,35.53,35.45,35.5,16800.0,22.791,22.8039,22.7525,22.7846,16800.0
2013-06-04 11:10:00,35.51,35.53,35.47,35.51,14550.0,22.791,22.8039,22.7654,22.791,14550.0
2013-06-04 11:15:00,35.53,35.53,35.5,35.5,23550.0,22.8039,22.8039,22.7846,22.7846,23550.0
2013-06-04 11:20:00,35.5,35.53,35.49,35.53,11550.0,22.7846,22.8039,22.7782,22.8039,11550.0
2013-06-04 11:25:00,35.53,35.59,35.53,35.57,6750.0,22.8039,22.8424,22.8039,22.8296,6750.0
2013-06-04 11:30:00,35.58,35.59,35.55,35.56,13500.0,22.836,22.8424,22.8167,22.8231,13500.0
2013-06-04 11:35:00,35.55,35.55,35.46,35.52,16200.0,22.8167,22.8167,22.759,22.7975,16200.0
2013-06-04 11:40:00,35.53,35.57,35.53,35.57,11250.0,22.8039,22.8296,22.8039,22.8296,11250.0
2013-06-04 11:45:00,35.59,35.6,35.52,35.53,13950.0,22.8424,22.8488,22.7975,22.8039,13950.0
2013-06-04 11:50:00,35.53,35.57,35.51,35.56,10050.0,22.8039,22.8296,22.791,22.8231,10050.0
2013-06-04 11:55:00,35.57,35.6,35.57,35.59,14550.0,22.8296,22.8488,22.8296,22.8424,14550.0
2013-06-04 12:00:00,35.58,35.59,35.5,35.5,14100.0,22.836,22.8424,22.7846,22.7846,14100.0
2013-06-04 12:05:00,35.51,35.52,35.44,35.51,15150.0,22.791,22.7975,22.7461,22.791,15150.0
2013-06-04 12:10:00,35.5,35.51,35.47,35.48,15450.0,22.7846,22.791,22.7654,22.7718,15450.0
2013-06-04 12:15:00,35.48,35.48,35.39,35.42,12600.0,22.7718,22.7718,22.714,22.7333,12600.0
2013-06-04 12:20:00,35.42,35.44,35.41,35.44,5400.0,22.7333,22.7461,22.7269,22.7461,5400.0
2013-06-04 12:25:00,35.43,35.43,35.38,35.39,12150.0,22.7397,22.7397,22.7076,22.714,12150.0
2013-06-04 12:30:00,35.39,35.44,35.39,35.43,13650.0,22.714,22.7461,22.714,22.7397,13650.0
2013-06-04 12:35:00,35.43,35.45,35.41,35.43,11550.0,22.7397,22.7525,22.7269,22.7397,11550.0
2013-06-04 12:40:00,35.42,35.43,35.39,35.43,7650.0,22.7333,22.7397,22.714,22.7397,7650.0
2013-06-04 12:45:00,35.43,35.43,35.36,35.37,7800.0,22.7397,22.7397,22.6948,22.7012,7800.0
2013-06-04 12:50:00,35.38,35.45,35.38,35.42,11100.0,22.7076,22.7525,22.7076,22.7333,11100.0
2013-06-04 12:55:00,35.43,35.43,35.37,35.42,5850.0,22.7397,22.7397,22.7012,22.7333,5850.0
2013-06-04 13:00:00,35.41,35.46,35.4,35.45,11100.0,22.7269,22.759,22.7204,22.7525,11100.0
2013-06-04 13:05:00,35.46,35.51,35.45,35.51,6600.0,22.759,22.791,22.7525,22.791,6600.0
2013-06-04 13:10:00,35.51,35.54,35.51,35.54,15450.0,22.791,22.8103,22.791,22.8103,15450.0
2013-06-04 13:15:00,35.53,35.59,35.53,35.57,9600.0,22.8039,22.8424,22.8039,22.8296,9600.0
2013-06-04 13:20:00,35.57,35.57,35.49,35.49,6450.0,22.8296,22.8296,22.7782,22.7782,6450.0
2013-06-04 13:25:00,35.48,35.48,35.32,35.33,28800.0,22.7718,22.7718,22.6691,22.6755,28800.0
2013-06-04 13:30:00,35.34,35.37,35.3,35.37,13050.0,22.6819,22.7012,22.6563,22.7012,13050.0
2013-06-04 13:35:00,35.37,35.37,35.29,35.33,12150.0,22.7012,22.7012,22.6498,22.6755,12150.0
2013-06-04 13:40:00,35.33,35.33,35.3,35.33,7800.0,22.6755,22.6755,22.6563,22.6755,7800.0
2013-06-04 13:45:00,35.32,35.32,35.24,35.26,20400.0,22.6691,22.6691,22.6178,22.6306,20400.0
2013-06-04 13:50:00,35.27,35.32,35.27,35.27,15600.0,22.637,22.6691,22.637,22.637,15600.0
2013-06-04 13:55:00,35.27,35.31,35.25,35.31,13350.0,22.637,22.6627,22.6242,22.6627,13350.0
2013-06-04 14:00:00,35.3,35.31,35.21,35.25,31950.0,22.6563,22.6627,22.5985,22.6242,31950.0
2013-06-04 14:05:00,35.25,35.25,35.2,35.21,22500.0,22.6242,22.6242,22.5921,22.5985,22500.0
2013-06-04 14:10:00,35.21,35.25,35.17,35.25,26250.0,22.5985,22.6242,22.5728,22.6242,26250.0
2013-06-04 14:15:00,35.26,35.26,35.17,35.21,88050.0,22.6306,22.6306,22.5728,22.5985,88050.0
2013-06-04 14:20:00,35.22,35.3,35.19,35.22,137700.0,22.6049,22.6563,22.5857,22.6049,137700.0
2013-06-04 14:25:00,35.23,35.44,35.2,35.38,135450.0,22.6113,22.7461,22.5921,22.7076,135450.0
2013-06-04 14:30:00,35.38,35.57,35.37,35.57,117450.0,22.7076,22.8296,22.7012,22.8296,117450.0
2013-06-04 14:35:00,35.57,35.64,35.53,35.64,54900.0,22.8296,22.8745,22.8039,22.8745,54900.0
2013-06-04 14:40:00,35.63,35.77,35.63,35.69,82350.0,22.8681,22.9579,22.8681,22.9066,82350.0
2013-06-04 14:45:00,35.68,35.75,35.68,35.75,51300.0,22.9002,22.9451,22.9002,22.9451,51300.0
2013-06-04 14:50:00,35.75,35.83,35.75,35.81,50400.0,22.9451,22.9964,22.9451,22.9836,50400.0
2013-06-04 14:55:00,35.81,35.83,35.66,35.71,71100.0,22.9836,22.9964,22.8873,22.9194,71100.0
2013-06-04 15:00:00,35.71,35.76,35.66,35.75,42450.0,22.9194,22.9515,22.8873,22.9451,42450.0
2013-06-04 15:05:00,35.73,35.8,35.72,35.73,31350.0,22.9322,22.9772,22.9258,22.9322,31350.0
2013-06-04 15:10:00,35.73,35.75,35.69,35.71,58800.0,22.9322,22.9451,22.9066,22.9194,58800.0
2013-06-04 15:15:00,35.71,35.72,35.67,35.69,31200.0,22.9194,22.9258,22.8937,22.9066,31200.0
2013-06-04 15:20:00,35.7,35.73,35.69,35.69,21600.0,22.913,22.9322,22.9066,22.9066,21600.0
2013-06-04 15:25:00,35.69,35.74,35.67,35.72,22050.0,22.9066,22.9387,22.8937,22.9258,22050.0
2013-06-04 15:30:00,35.71,35.85,35.71,35.85,57600.0,22.9194,23.0093,22.9194,23.0093,57600.0
2013-06-04 15:35:00,35.85,35.9,35.83,35.89,46950.0,23.0093,23.0414,22.9964,23.0349,46950.0
2013-06-04 15:40:00,35.89,35.99,35.89,35.99,85350.0,23.0349,23.0991,23.0349,23.0991,85350.0
2013-06-04 15:45:00,35.98,35.98,35.85,35.87,68850.0,23.0927,23.0927,23.0093,23.0221,68850.0
2013-06-04 15:50:00,35.86,35.91,35.85,35.91,141750.0,23.0157,23.0478,23.0093,23.0478,141750.0
2013-06-04 15:55:00,35.91,35.93,35.85,35.89,205950.0,23.0478,23.0606,23.0093,23.0349,205950.0
2013-06-05 09:30:00,35.88,35.94,35.75,35.83,50250.0,23.0285,23.067,22.9451,22.9964,50250.0
2013-06-05 09:35:00,35.85,35.89,35.72,35.75,30150.0,23.0093,23.0349,22.9258,22.9451,30150.0
2013-06-05 09:40:00,35.76,35.76,35.55,35.66,25800.0,22.9515,22.9515,22.8167,22.8873,25800.0
2013-06-05 09:45:00,35.69,35.71,35.61,35.62,21300.0,22.9066,22.9194,22.8552,22.8616,21300.0
2013-06-05 09:50:00,35.65,35.67,35.59,35.62,25800.0,22.8809,22.8937,22.8424,22.8616,25800.0
2013-06-05 09:55:00,35.63,35.63,35.43,35.43,30000.0,22.8681,22.8681,22.7397,22.7397,30000.0
2013-06-05 10:00:00,35.43,35.61,35.41,35.57,25350.0,22.7397,22.8552,22.7269,22.8296,25350.0
2013-06-05 10:05:00,35.61,35.69,35.51,35.57,51150.0,22.8552,22.9066,22.791,22.8296,51150.0
2013-06-05 10:10:00,35.55,35.56,35.44,35.45,33000.0,22.8167,22.8231,22.7461,22.7525,33000.0
2013-06-05 10:15:00,35.44,35.45,35.33,35.37,117150.0,22.7461,22.7525,22.6755,22.7012,117150.0
2013-06-05 10:20:00,35.36,35.43,35.36,35.39,27150.0,22.6948,22.7397,22.6948,22.714,27150.0
2013-06-05 10:25:00,35.38,35.46,35.33,35.45,72300.0,22.7076,22.759,22.6755,22.7525,72300.0
2013-06-05 10:30:00,35.45,35.45,35.3,35.35,51150.0,22.7525,22.7525,22.6563,22.6884,51150.0
2013-06-05 10:35:00,35.36,35.43,35.32,35.42,31800.0,22.6948,22.7397,22.6691,22.7333,31800.0
2013-06-05 10:40:00,35.41,35.44,35.37,35.41,14400.0,22.7269,22.7461,22.7012,22.7269,14400.0
2013-06-05 10:45:00,35.43,35.43,35.33,35.34,16650.0,22.7397,22.7397,22.6755,22.6819,16650.0
2013-06-05 10:50:00,35.33,35.35,35.28,35.34,33300.0,22.6755,22.6884,22.6434,22.6819,33300.0
2013-06-05 10:55:00,35.33,35.35,35.32,35.33,61050.0,22.6755,22.6884,22.6691,22.6755,61050.0
2013-06-05 11:00:00,35.32,35.33,35.24,35.27,17400.0,22.6691,22.6755,22.6178,22.637,17400.0
2013-06-05 11:05:00,35.26,35.28,35.23,35.26,21750.0,22.6306,22.6434,22.6113,22.6306,21750.0
2013-06-05 11:10:00,35.25,35.33,35.24,35.32,13500.0,22.6242,22.6755,22.6178,22.6691,13500.0
2013-06-05 11:15:00,35.33,35.37,35.33,35.34,16200.0,22.6755,22.7012,22.6755,22.6819,16200.0
2013-06-05 11:20:00,35.33,35.34,35.29,35.32,17700.0,22.6755,22.6819,22.6498,22.6691,17700.0
2013-06-05 11:25:00,35.32,35.33,35.3,35.31,23550.0,22.6691,22.6755,22.6563,22.6627,23550.0
2013-06-05 11:30:00,35.29,35.31,35.27,35.27,17550.0,22.6498,22.6627,22.637,22.637,17550.0
2013-06-05 11:35:00,35.26,35.39,35.26,35.39,14250.0,22.6306,22.714,22.6306,22.714,14250.0
2013-06-05 11:40:00,35.39,35.39,35.35,35.37,8400.0,22.714,22.714,22.6884,22.7012,8400.0
2013-06-05 11:45:00,35.37,35.38,35.33,35.34,9300.0,22.7012,22.7076,22.6755,22.6819,9300.0
2013-06-05 11:50:00,35.33,35.38,35.31,35.37,18000.0,22.6755,22.7076,22.6627,22.7012,18000.0
2013-06-05 11:55:00,35.36,35.36,35.27,35.31,14100.0,22.6948,22.6948,22.637,22.6627,14100.0
2013-06-05 12:00:00,35.32,35.35,35.29,35.32,12750.0,22.6691,22.6884,22.6498,22.6691,12750.0
2013-06-05 12:05:00,35.31,35.31,35.25,35.27,14850.0,22.6627,22.6627,22.6242,22.637,14850.0
2013-06-05 12:10:00,35.29,35.32,35.27,35.29,17700.0,22.6498,22.6691,22.637,22.6498,17700.0
2013-06-05 12:15:00,35.29,35.29,35.24,35.27,16650.0,22.6498,22.6498,22.6178,22.637,16650.0
2013-06-05 12:20:00,35.25,35.29,35.23,35.27,14850.0,22.6242,22.6498,22.6113,22.637,14850.0
2013-06-05 12:25:00,35.29,35.34,35.27,35.33,38550.0,22.6498,22.6819,22.637,22.6755,38550.0
2013-06-05 12:30:00,35.32,35.33,35.29,35.29,9300.0,22.6691,22.6755,22.6498,22.6498,9300.0
2013-06-05 12:35:00,35.3,35.3,35.22,35.25,45150.0,22.6563,22.6563,22.6049,22.6242,45150.0
2013-06-05 12:40:00,35.25,35.27,35.15,35.19,46050.0,22.6242,22.637,22.56,22.5857,46050.0
2013-06-05 12:45:00,35.2,35.22,35.16,35.17,16350.0,22.5921,22.6049,22.5664,22.5728,16350.0
2013-06-05 12:50:00,35.17,35.19,35.15,35.18,37050.0,22.5728,22.5857,22.56,22.5792,37050.0
2013-06-05 12:55:00,35.19,35.22,35.17,35.2,25650.0,22.5857,22.6049,22.5728,22.5921,25650.0
2013-06-05 13:00:00,35.21,35.28,35.18,35.28,65100.0,22.5985,22.6434,22.5792,22.6434,65100.0
2013-06-05 13:05:00,35.29,35.33,35.29,35.33,16500.0,22.6498,22.6755,22.6498,22.6755,16500.0
2013-06-05 13:10:00,35.33,35.37,35.31,35.33,16650.0,22.6755,22.7012,22.6627,22.6755,16650.0
2013-06-05 13:15:00,35.32,35.34,35.31,35.33,14850.0,22.6691,22.6819,22.6627,22.6755,14850.0
2013-06-05 13:20:00,35.33,35.35,35.31,35.35,13200.0,22.6755,22.6884,22.6627,22.6884,13200.0
2013-06-05 13:25:00,35.34,35.38,35.32,35.35,13350.0,22.6819,22.7076,22.6691,22.6884,13350.0
2013-06-05 13:30:00,35.35,35.36,35.33,35.33,10950.0,22.6884,22.6948,22.6755,22.6755,10950.0
2013-06-05 13:35:00,35.33,35.33,35.29,35.32,12900.0,22.6755,22.6755,22.6498,22.6691,12900.0
2013-06-05 13:40:00,35.33,35.39,35.32,35.37,17100.0,22.6755,22.714,22.6691,22.7012,17100.0
2013-06-05 13:45:00,35.37,35.37,35.33,35.33,18000.0,22.7012,22.7012,22.6755,22.6755,18000.0
2013-06-05 13:50:00,35.32,35.33,35.29,35.29,23700.0,22.6691,22.6755,22.6498,22.6498,23700.0
2013-06-05 13:55:00,35.29,35.29,35.26,35.27,20250.0,22.6498,22.6498,22.6306,22.637,20250.0
2013-06-05 14:00:00,35.27,35.37,35.25,35.33,29100.0,22.637,22.7012,22.6242,22.6755,29100.0
2013-06-05 14:05:00,35.32,35.33,35.29,35.33,15600.0,22.6691,22.6755,22.6498,22.6755,15600.0
2013-06-05 14:10:00,35.33,35.33,35.29,35.31,15000.0,22.6755,22.6755,22.6498,22.6627,15000.0
2013-06-05 14:15:00,35.31,35.35,35.3,35.33,45000.0,22.6627,22.6884,22.6563,22.6755,45000.0
2013-06-05 14:20:00,35.33,35.35,35.28,35.28,34650.0,22.6755,22.6884,22.6434,22.6434,34650.0
2013-06-05 14:25:00,35.27,35.29,35.2,35.25,19650.0,22.637,22.6498,22.5921,22.6242,19650.0
2013-06-05 14:30:00,35.25,35.25,35.15,35.2,28800.0,22.6242,22.6242,22.56,22.5921,28800.0
2013-06-05 14:35:00,35.21,35.28,35.2,35.27,23550.0,22.5985,22.6434,22.5921,22.637,23550.0
2013-06-05 14:40:00,35.29,35.31,35.25,35.31,14400.0,22.6498,22.6627,22.6242,22.6627,14400.0
2013-06-05 14:45:00,35.32,35.34,35.28,35.34,21900.0,22.6691,22.6819,22.6434,22.6819,21900.0
2013-06-05 14:50:00,35.35,35.38,35.25,35.25,17850.0,22.6884,22.7076,22.6242,22.6242,17850.0
2013-06-05 14:55:00,35.25,35.28,35.23,35.28,24150.0,22.6242,22.6434,22.6113,22.6434,24150.0
2013-06-05 15:00:00,35.28,35.28,35.19,35.19,22050.0,22.6434,22.6434,22.5857,22.5857,22050.0
2013-06-05 15:05:00,35.19,35.23,35.19,35.19,26850.0,22.5857,22.6113,22.5857,22.5857,26850.0
2013-06-05 15:10:00,35.19,35.25,35.15,35.25,37200.0,22.5857,22.6242,22.56,22.6242,37200.0
2013-06-05 15:15:00,35.25,35.29,35.23,35.23,23550.0,22.6242,22.6498,22.6113,22.6113,23550.0
2013-06-05 15:20:00,35.25,35.27,35.17,35.27,34650.0,22.6242,22.637,22.5728,22.637,34650.0
2013-06-05 15:25:00,35.27,35.31,35.25,35.29,18750.0,22.637,22.6627,22.6242,22.6498,18750.0
2013-06-05 15:30:00,35.29,35.3,35.19,35.22,30750.0,22.6498,22.6563,22.5857,22.6049,30750.0
2013-06-05 15:35:00,35.22,35.34,35.22,35.32,64200.0,22.6049,22.6819,22.6049,22.6691,64200.0
2013-06-05 15:40:00,35.31,35.32,35.25,35.27,41700.0,22.6627,22.6691,22.6242,22.637,41700.0
2013-06-05 15:45:00,35.27,35.32,35.23,35.24,62100.0,22.637,22.6691,22.6113,22.6178,62100.0
2013-06-05 15:50:00,35.24,35.25,35.16,35.17,90750.0,22.6178,22.6242,22.5664,22.5728,90750.0
2013-06-05 15:55:00,35.17,35.24,35.15,35.19,195750.0,22.5728,22.6178,22.56,22.5857,195750.0
2013-06-06 09:30:00,35.31,35.49,34.99,35.29,59100.0,22.6627,22.7782,22.4573,22.6498,59100.0
2013-06-06 09:35:00,35.23,35.36,35.21,35.29,9150.0,22.6113,22.6948,22.5985,22.6498,9150.0
2013-06-06 09:40:00,35.29,35.4,35.25,35.36,23400.0,22.6498,22.7204,22.6242,22.6948,23400.0
2013-06-06 09:45:00,35.33,35.35,35.27,35.29,9300.0,22.6755,22.6884,22.637,22.6498,9300.0
2013-06-06 09:50:00,35.28,35.29,35.18,35.19,44700.0,22.6434,22.6498,22.5792,22.5857,44700.0
2013-06-06 09:55:00,35.18,35.37,35.17,35.37,15900.0,22.5792,22.7012,22.5728,22.7012,15900.0
2013-06-06 10:00:00,35.39,35.44,35.34,35.39,53550.0,22.714,22.7461,22.6819,22.714,53550.0
2013-06-06 10:05:00,35.39,35.43,35.35,35.39,16800.0,22.714,22.7397,22.6884,22.714,16800.0
2013-06-06 10:10:00,35.38,35.38,35.31,35.32,22350.0,22.7076,22.7076,22.6627,22.6691,22350.0
2013-06-06 10:15:00,35.32,35.35,35.29,35.34,23100.0,22.6691,22.6884,22.6498,22.6819,23100.0
2013-06-06 10:20:00,35.35,35.42,35.33,35.34,29700.0,22.6884,22.7333,22.6755,22.6819,29700.0
2013-06-06 10:25:00,35.34,35.34,35.26,35.32,12000.0,22.6819,22.6819,22.6306,22.6691,12000.0
2013-06-06 10:30:00,35.31,35.41,35.29,35.35,7650.0,22.6627,22.7269,22.6498,22.6884,7650.0
2013-06-06 10:35:00,35.35,35.35,35.27,35.27,10200.0,22.6884,22.6884,22.637,22.637,10200.0
2013-06-06 10:40:00,35.29,35.34,35.23,35.32,12450.0,22.6498,22.6819,22.6113,22.6691,12450.0
2013-06-06 10:45:00,35.31,35.36,35.31,35.36,3450.0,22.6627,22.6948,22.6627,22.6948,3450.0
2013-06-06 10:50:00,35.37,35.37,35.25,35.3,9150.0,22.7012,22.7012,22.6242,22.6563,9150.0
2013-06-06 10:55:00,35.3,35.42,35.3,35.4,11400.0,22.6563,22.7333,22.6563,22.7204,11400.0
2013-06-06 11:00:00,35.39,35.39,35.34,35.35,9750.0,22.714,22.714,22.6819,22.6884,9750.0
2013-06-06 11:05:00,35.33,35.37,35.32,35.36,12150.0,22.6755,22.7012,22.6691,22.6948,12150.0
2013-06-06 11:10:00,35.35,35.39,35.35,35.37,9300.0,22.6884,22.714,22.6884,22.7012,9300.0
2013-06-06 11:15:00,35.38,35.39,35.36,35.36,12150.0,22.7076,22.714,22.6948,22.6948,12150.0
2013-06-06 11:20:00,35.36,35.36,35.29,35.29,7650.0,22.6948,22.6948,22.6498,22.6498,7650.0
2013-06-06 11:25:00,35.29,35.31,35.27,35.3,8250.0,22.6498,22.6627,22.637,22.6563,8250.0
2013-06-06 11:30:00,35.29,35.29,35.25,35.27,8250.0,22.6498,22.6498,22.6242,22.637,8250.0
2013-06-06 11:35:00,35.27,35.33,35.26,35.33,11100.0,22.637,22.6755,22.6306,22.6755,11100.0
2013-06-06 11:40:00,35.34,35.37,35.34,35.36,4200.0,22.6819,22.7012,22.6819,22.6948,4200.0
2013-06-06 11:45:00,35.35,35.39,35.32,35.33,7500.0,22.6884,22.714,22.6691,22.6755,7500.0
2013-06-06 11:50:00,35.33,35.33,35.28,35.28,8700.0,22.6755,22.6755,22.6434,22.6434,8700.0
2013-06-06 11:55:00,35.29,35.29,35.16,35.19,11700.0,22.6498,22.6498,22.5664,22.5857,11700.0
2013-06-06 12:00:00,35.19,35.19,35.12,35.14,14100.0,22.5857,22.5857,22.5407,22.5536,14100.0
2013-06-06 12:05:00,35.13,35.17,35.11,35.12,6900.0,22.5472,22.5728,22.5343,22.5407,6900.0
2013-06-06 12:10:00,35.11,35.15,35.1,35.13,12900.0,22.5343,22.56,22.5279,22.5472,12900.0
2013-06-06 12:15:00,35.13,35.15,35.11,35.13,4650.0,22.5472,22.56,22.5343,22.5472,4650.0
2013-06-06 12:20:00,35.13,35.15,35.08,35.08,12450.0,22.5472,22.56,22.5151,22.5151,12450.0
2013-06-06 12:25:00,35.08,35.09,34.97,35.03,20550.0,22.5151,22.5215,22.4445,22.483,20550.0
2013-06-06 12:30:00,35.05,35.07,35.01,35.07,13500.0,22.4958,22.5086,22.4701,22.5086,13500.0
2013-06-06 12:35:00,35.07,35.13,35.07,35.11,19800.0,22.5086,22.5472,22.5086,22.5343,19800.0
2013-06-06 12:40:00,35.09,35.15,35.07,35.15,8700.0,22.5215,22.56,22.5086,22.56,8700.0
2013-06-06 12:45:00,35.15,35.15,35.09,35.13,13200.0,22.56,22.56,22.5215,22.5472,13200.0
2013-06-06 12:50:00,35.13,35.13,35.06,35.11,17700.0,22.5472,22.5472,22.5022,22.5343,17700.0
2013-06-06 12:55:00,35.11,35.13,35.09,35.11,16500.0,22.5343,22.5472,22.5215,22.5343,16500.0
2013-06-06 13:00:00,35.14,35.16,35.11,35.14,11250.0,22.5536,22.5664,22.5343,22.5536,11250.0
2013-06-06 13:05:00,35.16,35.27,35.16,35.26,6900.0,22.5664,22.637,22.5664,22.6306,6900.0
2013-06-06 13:10:00,35.27,35.33,35.24,35.3,30450.0,22.637,22.6755,22.6178,22.6563,30450.0
2013-06-06 13:15:00,35.31,35.34,35.29,35.29,12900.0,22.6627,22.6819,22.6498,22.6498,12900.0
2013-06-06 13:20:00,35.27,35.27,35.19,35.23,11400.0,22.637,22.637,22.5857,22.6113,11400.0
2013-06-06 13:25:00,35.19,35.21,35.16,35.21,7950.0,22.5857,22.5985,22.5664,22.5985,7950.0
2013-06-06 13:30:00,35.21,35.26,35.21,35.26,6150.0,22.5985,22.6306,22.5985,22.6306,6150.0
2013-06-06 13:35:00,35.25,35.3,35.23,35.27,8850.0,22.6242,22.6563,22.6113,22.637,8850.0
2013-06-06 13:40:00,35.27,35.27,35.25,35.26,8250.0,22.637,22.637,22.6242,22.6306,8250.0
2013-06-06 13:45:00,35.27,35.31,35.27,35.31,6300.0,22.637,22.6627,22.637,22.6627,6300.0
2013-06-06 13:50:00,35.31,35.31,35.25,35.26,12750.0,22.6627,22.6627,22.6242,22.6306,12750.0
2013-06-06 13:55:00,35.27,35.27,35.23,35.27,17700.0,22.637,22.637,22.6113,22.637,17700.0
2013-06-06 14:00:00,35.28,35.29,35.21,35.22,9450.0,22.6434,22.6498,22.5985,22.6049,9450.0
2013-06-06 14:05:00,35.22,35.27,35.22,35.25,4500.0,22.6049,22.637,22.6049,22.6242,4500.0
2013-06-06 14:10:00,35.26,35.3,35.26,35.26,12150.0,22.6306,22.6563,22.6306,22.6306,12150.0
2013-06-06 14:15:00,35.27,35.28,35.23,35.27,10800.0,22.637,22.6434,22.6113,22.637,10800.0
2013-06-06 14:20:00,35.26,35.3,35.26,35.3,9600.0,22.6306,22.6563,22.6306,22.6563,9600.0
2013-06-06 14:25:00,35.29,35.36,35.29,35.36,15600.0,22.6498,22.6948,22.6498,22.6948,15600.0
2013-06-06 14:30:00,35.35,35.37,35.31,35.31,12900.0,22.6884,22.7012,22.6627,22.6627,12900.0
2013-06-06 14:35:00,35.31,35.32,35.27,35.27,10500.0,22.6627,22.6691,22.637,22.637,10500.0
2013-06-06 14:40:00,35.27,35.3,35.27,35.29,9450.0,22.637,22.6563,22.637,22.6498,9450.0
2013-06-06 14:45:00,35.3,35.35,35.29,35.35,10500.0,22.6563,22.6884,22.6498,22.6884,10500.0
2013-06-06 14:50:00,35.35,35.38,35.32,35.32,15750.0,22.6884,22.7076,22.6691,22.6691,15750.0
2013-06-06 14:55:00,35.32,35.34,35.29,35.32,15000.0,22.6691,22.6819,22.6498,22.6691,15000.0
2013-06-06 15:00:00,35.32,35.36,35.32,35.35,10500.0,22.6691,22.6948,22.6691,22.6884,10500.0
2013-06-06 15:05:00,35.35,35.37,35.33,35.33,11700.0,22.6884,22.7012,22.6755,22.6755,11700.0
2013-06-06 15:10:00,35.33,35.36,35.29,35.32,21750.0,22.6755,22.6948,22.6498,22.6691,21750.0
2013-06-06 15:15:00,35.31,35.35,35.3,35.33,15600.0,22.6627,22.6884,22.6563,22.6755,15600.0
2013-06-06 15:20:00,35.32,35.38,35.31,35.38,20700.0,22.6691,22.7076,22.6627,22.7076,20700.0
2013-06-06 15:25:00,35.39,35.44,35.37,35.41,21750.0,22.714,22.7461,22.7012,22.7269,21750.0
2013-06-06 15:30:00,35.41,35.47,35.41,35.45,21300.0,22.7269,22.7654,22.7269,22.7525,21300.0
2013-06-06 15:35:00,35.46,35.5,35.46,35.47,16950.0,22.759,22.7846,22.759,22.7654,16950.0
2013-06-06 15:40:00,35.47,35.48,35.41,35.46,59400.0,22.7654,22.7718,22.7269,22.759,59400.0
2013-06-06 15:45:00,35.45,35.48,35.43,35.48,37350.0,22.7525,22.7718,22.7397,22.7718,37350.0
2013-06-06 15:50:00,35.48,35.53,35.47,35.53,76350.0,22.7718,22.8039,22.7654,22.8039,76350.0
2013-06-06 15:55:00,35.53,35.57,35.5,35.55,153600.0,22.8039,22.8296,22.7846,22.8167,153600.0
2013-06-07 09:30:00,35.81,35.95,35.61,35.94,34500.0,22.9836,23.0734,22.8552,23.067,34500.0
2013-06-07 09:35:00,35.86,35.87,35.76,35.81,20850.0,23.0157,23.0221,22.9515,22.9836,20850.0
2013-06-07 09:40:00,35.79,35.8,35.69,35.72,2100.0,22.9708,22.9772,22.9066,22.9258,2100.0
2013-06-07 09:45:00,35.7,35.79,35.69,35.77,10800.0,22.913,22.9708,22.9066,22.9579,10800.0
2013-06-07 09:50:00,35.73,35.9,35.71,35.9,14850.0,22.9322,23.0414,22.9194,23.0414,14850.0
2013-06-07 09:55:00,35.89,35.93,35.86,35.91,10050.0,23.0349,23.0606,23.0157,23.0478,10050.0
2013-06-07 10:00:00,35.95,35.99,35.89,35.99,16950.0,23.0734,23.0991,23.0349,23.0991,16950.0
2013-06-07 10:05:00,35.97,36.09,35.93,36.05,17250.0,23.0863,23.1633,23.0606,23.1376,17250.0
2013-06-07 10:10:00,36.07,36.15,36.07,36.13,18600.0,23.1505,23.2018,23.1505,23.189,18600.0
2013-06-07 10:15:00,36.13,36.15,36.03,36.04,16800.0,23.189,23.2018,23.1248,23.1312,16800.0
2013-06-07 10:20:00,36.03,36.07,36.03,36.05,19500.0,23.1248,23.1505,23.1248,23.1376,19500.0
2013-06-07 10:25:00,36.03,36.11,36.02,36.02,28500.0,23.1248,23.1761,23.1184,23.1184,28500.0
2013-06-07 10:30:00,36.03,36.07,35.99,36.01,78600.0,23.1248,23.1505,23.0991,23.112,78600.0
2013-06-07 10:35:00,36.01,36.01,35.96,36.01,35700.0,23.112,23.112,23.0799,23.112,35700.0
2013-06-07 10:40:00,36.01,36.07,36.01,36.05,8850.0,23.112,23.1505,23.112,23.1376,8850.0
2013-06-07 10:45:00,36.05,36.07,36.04,36.06,4800.0,23.1376,23.1505,23.1312,23.144,4800.0
2013-06-07 10:50:00,36.07,36.07,36.02,36.03,4650.0,23.1505,23.1505,23.1184,23.1248,4650.0
2013-06-07 10:55:00,36.04,36.08,36.03,36.07,3600.0,23.1312,23.1569,23.1248,23.1505,3600.0
2013-06-07 11:00:00,36.07,36.13,36.07,36.09,4800.0,23.1505,23.189,23.1505,23.1633,4800.0
2013-06-07 11:05:00,36.09,36.13,36.09,36.12,5400.0,23.1633,23.189,23.1633,23.1826,5400.0
2013-06-07 11:10:00,36.12,36.12,36.08,36.09,4200.0,23.1826,23.1826,23.1569,23.1633,4200.0
2013-06-07 11:15:00,36.11,36.15,36.1,36.13,6000.0,23.1761,23.2018,23.1697,23.189,6000.0
2013-06-07 11:20:00,36.15,36.17,36.13,36.13,8700.0,23.2018,23.2146,23.189,23.189,8700.0
2013-06-07 11:25:00,36.15,36.18,36.14,36.18,5850.0,23.2018,23.2211,23.1954,23.2211,5850.0
2013-06-07 11:30:00,36.18,36.2,36.15,36.17,7650.0,23.2211,23.2339,23.2018,23.2146,7650.0
2013-06-07 11:35:00,36.16,36.17,36.1,36.1,9750.0,23.2082,23.2146,23.1697,23.1697,9750.0
2013-06-07 11:40:00,36.11,36.17,36.09,36.16,6000.0,23.1761,23.2146,23.1633,23.2082,6000.0
2013-06-07 11:45:00,36.14,36.14,36.09,36.11,5100.0,23.1954,23.1954,23.1633,23.1761,5100.0
2013-06-07 11:50:00,36.12,36.16,36.11,36.16,2400.0,23.1826,23.2082,23.1761,23.2082,2400.0
2013-06-07 11:55:00,36.15,36.17,36.11,36.13,4950.0,23.2018,23.2146,23.1761,23.189,4950.0
2013-06-07 12:00:00,36.14,36.14,36.07,36.09,6000.0,23.1954,23.1954,23.1505,23.1633,6000.0
2013-06-07 12:05:00,36.1,36.13,36.1,36.13,10800.0,23.1697,23.189,23.1697,23.189,10800.0
2013-06-07 12:10:00,36.13,36.13,36.09,36.11,4950.0,23.189,23.189,23.1633,23.1761,4950.0
2013-06-07 12:15:00,36.11,36.15,36.11,36.13,6000.0,23.1761,23.2018,23.1761,23.189,6000.0
2013-06-07 12:20:00,36.14,36.17,36.14,36.17,2850.0,23.1954,23.2146,23.1954,23.2146,2850.0
2013-06-07 12:25:00,36.15,36.17,36.13,36.17,17850.0,23.2018,23.2146,23.189,23.2146,17850.0
2013-06-07 12:30:00,36.17,36.18,36.14,36.14,9750.0,23.2146,23.2211,23.1954,23.1954,9750.0
2013-06-07 12:35:00,36.15,36.17,36.13,36.13,14250.0,23.2018,23.2146,23.189,23.189,14250.0
2013-06-07 12:40:00,36.14,36.15,36.11,36.14,11700.0,23.1954,23.2018,23.1761,23.1954,11700.0
2013-06-07 12:45:00,36.15,36.17,36.12,36.17,18450.0,23.2018,23.2146,23.1826,23.2146,18450.0
2013-06-07 12:50:00,36.16,36.2,36.16,36.18,309900.0,23.2082,23.2339,23.2082,23.2211,309900.0
2013-06-07 12:55:00,36.17,36.17,36.15,36.17,3150.0,23.2146,23.2146,23.2018,23.2146,3150.0
2013-06-07 13:00:00,36.17,36.19,36.17,36.19,5100.0,23.2146,23.2275,23.2146,23.2275,5100.0
2013-06-07 13:05:00,36.19,36.19,36.17,36.19,5550.0,23.2275,23.2275,23.2146,23.2275,5550.0
2013-06-07 13:10:00,36.17,36.2,36.17,36.17,3600.0,23.2146,23.2339,23.2146,23.2146,3600.0
2013-06-07 13:15:00,36.17,36.19,36.17,36.19,1650.0,23.2146,23.2275,23.2146,23.2275,1650.0
2013-06-07 13:20:00,36.17,36.17,36.11,36.11,5700.0,23.2146,23.2146,23.1761,23.1761,5700.0
2013-06-07 13:25:00,36.12,36.13,36.09,36.11,9600.0,23.1826,23.189,23.1633,23.1761,9600.0
2013-06-07 13:30:00,36.12,36.14,36.11,36.11,4500.0,23.1826,23.1954,23.1761,23.1761,4500.0
2013-06-07 13:35:00,36.12,36.13,36.1,36.11,28950.0,23.1826,23.189,23.1697,23.1761,28950.0
2013-06-07 13:40:00,36.11,36.11,36.04,36.05,11250.0,23.1761,23.1761,23.1312,23.1376,11250.0
2013-06-07 13:45:00,36.06,36.08,36.05,36.08,2850.0,23.144,23.1569,23.1376,23.1569,2850.0
2013-06-07 13:50:00,36.09,36.13,36.07,36.13,8850.0,23.1633,23.189,23.1505,23.189,8850.0
2013-06-07 13:55:00,36.13,36.13,36.08,36.08,11700.0,23.189,23.189,23.1569,23.1569,11700.0
2013-06-07 14:00:00,36.08,36.11,36.05,36.11,13200.0,23.1569,23.1761,23.1376,23.1761,13200.0
2013-06-07 14:05:00,36.11,36.11,36.07,36.11,9750.0,23.1761,23.1761,23.1505,23.1761,9750.0
2013-06-07 14:10:00,36.11,36.12,36.07,36.11,9600.0,23.1761,23.1826,23.1505,23.1761,9600.0
2013-06-07 14:15:00,36.11,36.13,36.11,36.13,6750.0,23.1761,23.189,23.1761,23.189,6750.0
2013-06-07 14:20:00,36.14,36.14,36.07,36.07,18150.0,23.1954,23.1954,23.1505,23.1505,18150.0
2013-06-07 14:25:00,36.07,36.09,36.04,36.09,16350.0,23.1505,23.1633,23.1312,23.1633,16350.0
2013-06-07 14:30:00,36.09,36.1,36.05,36.09,19050.0,23.1633,23.1697,23.1376,23.1633,19050.0
2013-06-07 14:35:00,36.1,36.13,36.1,36.11,12150.0,23.1697,23.189,23.1697,23.1761,12150.0
2013-06-07 14:40:00,36.11,36.13,36.09,36.11,10200.0,23.1761,23.189,23.1633,23.1761,10200.0
2013-06-07 14:45:00,36.11,36.15,36.09,36.15,7350.0,23.1761,23.2018,23.1633,23.2018,7350.0
2013-06-07 14:50:00,36.15,36.19,36.15,36.19,18300.0,23.2018,23.2275,23.2018,23.2275,18300.0
2013-06-07 14:55:00,36.19,36.24,36.17,36.17,16800.0,23.2275,23.2596,23.2146,23.2146,16800.0
2013-06-07 15:00:00,36.16,36.17,36.15,36.17,10500.0,23.2082,23.2146,23.2018,23.2146,10500.0
2013-06-07 15:05:00,36.17,36.17,36.13,36.14,9600.0,23.2146,23.2146,23.189,23.1954,9600.0
2013-06-07 15:10:00,36.13,36.16,36.13,36.14,15450.0,23.189,23.2082,23.189,23.1954,15450.0
2013-06-07 15:15:00,36.14,36.2,36.14,36.19,17100.0,23.1954,23.2339,23.1954,23.2275,17100.0
2013-06-07 15:20:00,36.19,36.19,36.15,36.15,12900.0,23.2275,23.2275,23.2018,23.2018,12900.0
2013-06-07 15:25:00,36.16,36.18,36.14,36.18,13500.0,23.2082,23.2211,23.1954,23.2211,13500.0
2013-06-07 15:30:00,36.17,36.22,36.16,36.21,20100.0,23.2146,23.2467,23.2082,23.2403,20100.0
2013-06-07 15:35:00,36.21,36.23,36.18,36.19,25050.0,23.2403,23.2532,23.2211,23.2275,25050.0
2013-06-07 15:40:00,36.19,36.21,36.17,36.21,25200.0,23.2275,23.2403,23.2146,23.2403,25200.0
2013-06-07 15:45:00,36.21,36.26,36.21,36.26,43950.0,23.2403,23.2724,23.2403,23.2724,43950.0
2013-06-07 15:50:00,36.26,36.28,36.23,36.27,73500.0,23.2724,23.2852,23.2532,23.2788,73500.0
2013-06-07 15:55:00,36.27,36.29,36.21,36.23,144300.0,23.2788,23.2917,23.2403,23.2532,144300.0
2013-06-10 09:30:00,36.37,36.43,36.0,36.13,71100.0,23.343,23.3815,23.1055,23.189,71100.0
2013-06-10 09:35:00,36.11,36.13,35.96,35.99,29100.0,23.1761,23.189,23.0799,23.0991,29100.0
2013-06-10 09:40:00,36.04,36.05,35.93,35.99,16800.0,23.1312,23.1376,23.0606,23.0991,16800.0
2013-06-10 09:45:00,35.97,36.02,35.94,36.02,25950.0,23.0863,23.1184,23.067,23.1184,25950.0
2013-06-10 09:50:00,36.01,36.09,35.97,36.05,12450.0,23.112,23.1633,23.0863,23.1376,12450.0
2013-06-10 09:55:00,36.04,36.09,36.01,36.05,6450.0,23.1312,23.1633,23.112,23.1376,6450.0
2013-06-10 10:00:00,36.03,36.03,35.93,35.97,13650.0,23.1248,23.1248,23.0606,23.0863,13650.0
2013-06-10 10:05:00,35.96,35.97,35.91,35.94,8850.0,23.0799,23.0863,23.0478,23.067,8850.0
2013-06-10 10:10:00,35.93,35.94,35.85,35.91,17550.0,23.0606,23.067,23.0093,23.0478,17550.0
2013-06-10 10:15:00,35.91,35.99,35.91,35.97,11550.0,23.0478,23.0991,23.0478,23.0863,11550.0
2013-06-10 10:20:00,35.97,36.03,35.97,36.02,14400.0,23.0863,23.1248,23.0863,23.1184,14400.0
2013-06-10 10:25:00,36.03,36.07,36.0,36.07,53250.0,23.1248,23.1505,23.1055,23.1505,53250.0
2013-06-10 10:30:00,36.07,36.12,36.07,36.11,14850.0,23.1505,23.1826,23.1505,23.1761,14850.0
2013-06-10 10:35:00,36.11,36.19,36.11,36.15,9750.0,23.1761,23.2275,23.1761,23.2018,9750.0
2013-06-10 10:40:00,36.15,36.19,36.13,36.17,8250.0,23.2018,23.2275,23.189,23.2146,8250.0
2013-06-10 10:45:00,36.16,36.18,36.12,36.12,4050.0,23.2082,23.2211,23.1826,23.1826,4050.0
2013-06-10 10:50:00,36.14,36.18,36.14,36.16,9300.0,23.1954,23.2211,23.1954,23.2082,9300.0
2013-06-10 10:55:00,36.15,36.18,36.12,36.16,8700.0,23.2018,23.2211,23.1826,23.2082,8700.0
2013-06-10 11:00:00,36.17,36.23,36.17,36.21,6900.0,23.2146,23.2532,23.2146,23.2403,6900.0
2013-06-10 11:05:00,36.21,36.28,36.21,36.25,8100.0,23.2403,23.2852,23.2403,23.266,8100.0
2013-06-10 11:10:00,36.25,36.29,36.24,36.27,7650.0,23.266,23.2917,23.2596,23.2788,7650.0
2013-06-10 11:15:00,36.27,36.29,36.24,36.25,7350.0,23.2788,23.2917,23.2596,23.266,7350.0
2013-06-10 11:20:00,36.25,36.27,36.25,36.27,7200.0,23.266,23.2788,23.266,23.2788,7200.0
2013-06-10 11:25:00,36.26,36.29,36.21,36.21,27150.0,23.2724,23.2917,23.2403,23.2403,27150.0
2013-06-10 11:30:00,36.21,36.22,36.15,36.17,5700.0,23.2403,23.2467,23.2018,23.2146,5700.0
2013-06-10 11:35:00,36.19,36.19,36.15,36.15,10650.0,23.2275,23.2275,23.2018,23.2018,10650.0
2013-06-10 11:40:00,36.15,36.17,36.13,36.17,11400.0,23.2018,23.2146,23.189,23.2146,11400.0
2013-06-10 11:45:00,36.18,36.22,36.15,36.15,8250.0,23.2211,23.2467,23.2018,23.2018,8250.0
2013-06-10 11:50:00,36.15,36.17,36.13,36.16,7950.0,23.2018,23.2146,23.189,23.2082,7950.0
2013-06-10 11:55:00,36.17,36.17,36.11,36.11,5100.0,23.2146,23.2146,23.1761,23.1761,5100.0
2013-06-10 12:00:00,36.12,36.15,36.09,36.15,5400.0,23.1826,23.2018,23.1633,23.2018,5400.0
2013-06-10 12:05:00,36.16,36.19,36.14,36.14,8250.0,23.2082,23.2275,23.1954,23.1954,8250.0
2013-06-10 12:10:00,36.13,36.21,36.12,36.19,11700.0,23.189,23.2403,23.1826,23.2275,11700.0
2013-06-10 12:15:00,36.19,36.19,36.15,36.15,9450.0,23.2275,23.2275,23.2018,23.2018,9450.0
2013-06-10 12:20:00,36.15,36.17,36.13,36.14,5700.0,23.2018,23.2146,23.189,23.1954,5700.0
2013-06-10 12:25:00,36.15,36.15,36.1,36.11,9600.0,23.2018,23.2018,23.1697,23.1761,9600.0
2013-06-10 12:30:00,36.11,36.11,36.08,36.09,9900.0,23.1761,23.1761,23.1569,23.1633,9900.0
2013-06-10 12:35:00,36.09,36.1,36.05,36.05,8400.0,23.1633,23.1697,23.1376,23.1376,8400.0
2013-06-10 12:40:00,36.05,36.05,36.01,36.02,12450.0,23.1376,23.1376,23.112,23.1184,12450.0
2013-06-10 12:45:00,36.03,36.03,35.99,36.0,9450.0,23.1248,23.1248,23.0991,23.1055,9450.0
2013-06-10 12:50:00,36.01,36.01,35.94,35.97,11100.0,23.112,23.112,23.067,23.0863,11100.0
2013-06-10 12:55:00,35.97,35.99,35.95,35.96,8250.0,23.0863,23.0991,23.0734,23.0799,8250.0
2013-06-10 13:00:00,35.97,36.01,35.95,36.0,10050.0,23.0863,23.112,23.0734,23.1055,10050.0
2013-06-10 13:05:00,36.0,36.0,35.96,35.97,16650.0,23.1055,23.1055,23.0799,23.0863,16650.0
2013-06-10 13:10:00,35.97,35.97,35.91,35.91,11550.0,23.0863,23.0863,23.0478,23.0478,11550.0
2013-06-10 13:15:00,35.92,35.97,35.92,35.93,7200.0,23.0542,23.0863,23.0542,23.0606,7200.0
2013-06-10 13:20:00,35.92,35.95,35.92,35.95,7650.0,23.0542,23.0734,23.0542,23.0734,7650.0
2013-06-10 13:25:00,35.97,35.97,35.91,35.92,9300.0,23.0863,23.0863,23.0478,23.0542,9300.0
2013-06-10 13:30:00,35.93,35.94,35.87,35.9,28500.0,23.0606,23.067,23.0221,23.0414,28500.0
2013-06-10 13:35:00,35.89,35.9,35.85,35.9,16650.0,23.0349,23.0414,23.0093,23.0414,16650.0
2013-06-10 13:40:00,35.9,35.94,35.87,35.91,20100.0,23.0414,23.067,23.0221,23.0478,20100.0
2013-06-10 13:45:00,35.92,35.96,35.92,35.93,12900.0,23.0542,23.0799,23.0542,23.0606,12900.0
2013-06-10 13:50:00,35.92,35.95,35.9,35.95,7800.0,23.0542,23.0734,23.0414,23.0734,7800.0
2013-06-10 13:55:00,35.95,35.97,35.94,35.97,8250.0,23.0734,23.0863,23.067,23.0863,8250.0
2013-06-10 14:00:00,35.97,35.97,35.93,35.93,13950.0,23.0863,23.0863,23.0606,23.0606,13950.0
2013-06-10 14:05:00,35.93,35.99,35.93,35.95,10500.0,23.0606,23.0991,23.0606,23.0734,10500.0
2013-06-10 14:10:00,35.95,35.95,35.87,35.9,11250.0,23.0734,23.0734,23.0221,23.0414,11250.0
2013-06-10 14:15:00,35.93,35.95,35.91,35.91,12900.0,23.0606,23.0734,23.0478,23.0478,12900.0
2013-06-10 14:20:00,35.91,35.93,35.9,35.92,14700.0,23.0478,23.0606,23.0414,23.0542,14700.0
2013-06-10 14:25:00,35.93,35.99,35.92,35.95,10350.0,23.0606,23.0991,23.0542,23.0734,10350.0
2013-06-10 14:30:00,35.95,35.97,35.92,35.97,17550.0,23.0734,23.0863,23.0542,23.0863,17550.0
2013-06-10 14:35:00,35.97,36.01,35.97,36.01,18600.0,23.0863,23.112,23.0863,23.112,18600.0
2013-06-10 14:40:00,35.99,35.99,35.96,35.97,19650.0,23.0991,23.0991,23.0799,23.0863,19650.0
2013-06-10 14:45:00,35.97,36.02,35.97,36.02,12450.0,23.0863,23.1184,23.0863,23.1184,12450.0
2013-06-10 14:50:00,36.03,36.06,36.01,36.05,17250.0,23.1248,23.144,23.112,23.1376,17250.0
2013-06-10 14:55:00,36.04,36.07,36.03,36.07,16950.0,23.1312,23.1505,23.1248,23.1505,16950.0
2013-06-10 15:00:00,36.07,36.07,36.02,36.04,20850.0,23.1505,23.1505,23.1184,23.1312,20850.0
2013-06-10 15:05:00,36.03,36.08,36.01,36.05,26700.0,23.1248,23.1569,23.112,23.1376,26700.0
2013-06-10 15:10:00,36.05,36.08,36.04,36.05,16800.0,23.1376,23.1569,23.1312,23.1376,16800.0
2013-06-10 15:15:00,36.05,36.05,36.01,36.03,22950.0,23.1376,23.1376,23.112,23.1248,22950.0
2013-06-10 15:20:00,36.03,36.05,36.01,36.05,21450.0,23.1248,23.1376,23.112,23.1376,21450.0
2013-06-10 15:25:00,36.05,36.06,36.02,36.05,21900.0,23.1376,23.144,23.1184,23.1376,21900.0
2013-06-10 15:30:00,36.05,36.09,36.03,36.09,19950.0,23.1376,23.1633,23.1248,23.1633,19950.0
2013-06-10 15:35:00,36.09,36.1,36.07,36.08,23700.0,23.1633,23.1697,23.1505,23.1569,23700.0
2013-06-10 15:40:00,36.07,36.11,36.07,36.09,30750.0,23.1505,23.1761,23.1505,23.1633,30750.0
2013-06-10 15:45:00,36.09,36.11,36.06,36.07,52050.0,23.1633,23.1761,23.144,23.1505,52050.0
2013-06-10 15:50:00,36.07,36.09,35.99,35.99,108150.0,23.1505,23.1633,23.0991,23.0991,108150.0
2013-06-10 15:55:00,35.99,36.06,35.98,36.06,117000.0,23.0991,23.144,23.0927,23.144,117000.0
2013-06-11 09:30:00,35.63,35.93,35.41,35.54,35400.0,22.8681,23.0606,22.7269,22.8103,35400.0
2013-06-11 09:35:00,35.47,35.59,35.47,35.53,18000.0,22.7654,22.8424,22.7654,22.8039,18000.0
2013-06-11 09:40:00,35.53,35.64,35.53,35.63,13650.0,22.8039,22.8745,22.8039,22.8681,13650.0
2013-06-11 09:45:00,35.63,35.67,35.6,35.6,12450.0,22.8681,22.8937,22.8488,22.8488,12450.0
2013-06-11 09:50:00,35.6,35.64,35.59,35.6,7650.0,22.8488,22.8745,22.8424,22.8488,7650.0
2013-06-11 09:55:00,35.6,35.62,35.55,35.57,9000.0,22.8488,22.8616,22.8167,22.8296,9000.0
2013-06-11 10:00:00,35.57,35.64,35.57,35.61,11700.0,22.8296,22.8745,22.8296,22.8552,11700.0
2013-06-11 10:05:00,35.6,35.61,35.51,35.58,30300.0,22.8488,22.8552,22.791,22.836,30300.0
2013-06-11 10:10:00,35.58,35.58,35.51,35.58,16500.0,22.836,22.836,22.791,22.836,16500.0
2013-06-11 10:15:00,35.59,35.61,35.53,35.59,25350.0,22.8424,22.8552,22.8039,22.8424,25350.0
2013-06-11 10:20:00,35.59,35.65,35.54,35.64,10050.0,22.8424,22.8809,22.8103,22.8745,10050.0
2013-06-11 10:25:00,35.63,35.67,35.62,35.65,9300.0,22.8681,22.8937,22.8616,22.8809,9300.0
2013-06-11 10:30:00,35.66,35.72,35.66,35.69,5550.0,22.8873,22.9258,22.8873,22.9066,5550.0
2013-06-11 10:35:00,35.71,35.71,35.67,35.69,7050.0,22.9194,22.9194,22.8937,22.9066,7050.0
2013-06-11 10:40:00,35.7,35.77,35.68,35.77,6000.0,22.913,22.9579,22.9002,22.9579,6000.0
2013-06-11 10:45:00,35.78,35.81,35.74,35.78,9600.0,22.9643,22.9836,22.9387,22.9643,9600.0
2013-06-11 10:50:00,35.78,35.79,35.74,35.76,18600.0,22.9643,22.9708,22.9387,22.9515,18600.0
2013-06-11 10:55:00,35.76,35.83,35.71,35.77,18150.0,22.9515,22.9964,22.9194,22.9579,18150.0
2013-06-11 11:00:00,35.78,35.81,35.77,35.79,11400.0,22.9643,22.9836,22.9579,22.9708,11400.0
2013-06-11 11:05:00,35.79,35.81,35.73,35.79,11100.0,22.9708,22.9836,22.9322,22.9708,11100.0
2013-06-11 11:10:00,35.8,35.83,35.78,35.81,8550.0,22.9772,22.9964,22.9643,22.9836,8550.0
2013-06-11 11:15:00,35.83,35.86,35.79,35.81,12150.0,22.9964,23.0157,22.9708,22.9836,12150.0
2013-06-11 11:20:00,35.82,35.87,35.82,35.82,11550.0,22.99,23.0221,22.99,22.99,11550.0
2013-06-11 11:25:00,35.85,35.92,35.84,35.92,21300.0,23.0093,23.0542,23.0028,23.0542,21300.0
2013-06-11 11:30:00,35.93,35.97,35.89,35.89,10650.0,23.0606,23.0863,23.0349,23.0349,10650.0
2013-06-11 11:35:00,35.88,35.9,35.88,35.89,9300.0,23.0285,23.0414,23.0285,23.0349,9300.0
2013-06-11 11:40:00,35.89,35.95,35.88,35.94,8850.0,23.0349,23.0734,23.0285,23.067,8850.0
2013-06-11 11:45:00,35.95,35.98,35.95,35.98,11400.0,23.0734,23.0927,23.0734,23.0927,11400.0
2013-06-11 11:50:00,35.99,35.99,35.93,35.93,12750.0,23.0991,23.0991,23.0606,23.0606,12750.0
2013-06-11 11:55:00,35.93,35.96,35.92,35.94,7200.0,23.0606,23.0799,23.0542,23.067,7200.0
2013-06-11 12:00:00,35.95,35.99,35.94,35.99,11700.0,23.0734,23.0991,23.067,23.0991,11700.0
2013-06-11 12:05:00,36.01,36.01,35.97,35.97,12000.0,23.112,23.112,23.0863,23.0863,12000.0
2013-06-11 12:10:00,35.97,35.99,35.96,35.99,5100.0,23.0863,23.0991,23.0799,23.0991,5100.0
2013-06-11 12:15:00,35.99,35.99,35.91,35.91,8700.0,23.0991,23.0991,23.0478,23.0478,8700.0
2013-06-11 12:20:00,35.91,35.93,35.89,35.9,11400.0,23.0478,23.0606,23.0349,23.0414,11400.0
2013-06-11 12:25:00,35.9,35.92,35.89,35.91,7050.0,23.0414,23.0542,23.0349,23.0478,7050.0
2013-06-11 12:30:00,35.93,35.94,35.91,35.93,4650.0,23.0606,23.067,23.0478,23.0606,4650.0
2013-06-11 12:35:00,35.93,35.94,35.91,35.94,3450.0,23.0606,23.067,23.0478,23.067,3450.0
2013-06-11 12:40:00,35.94,35.97,35.93,35.95,6300.0,23.067,23.0863,23.0606,23.0734,6300.0
2013-06-11 12:45:00,35.95,35.97,35.93,35.95,5550.0,23.0734,23.0863,23.0606,23.0734,5550.0
2013-06-11 12:50:00,35.94,35.94,35.89,35.89,8550.0,23.067,23.067,23.0349,23.0349,8550.0
2013-06-11 12:55:00,35.89,35.91,35.89,35.91,4350.0,23.0349,23.0478,23.0349,23.0478,4350.0
2013-06-11 13:00:00,35.91,35.93,35.91,35.92,6300.0,23.0478,23.0606,23.0478,23.0542,6300.0
2013-06-11 13:05:00,35.92,35.94,35.92,35.93,3000.0,23.0542,23.067,23.0542,23.0606,3000.0
2013-06-11 13:10:00,35.94,35.94,35.89,35.89,5250.0,23.067,23.067,23.0349,23.0349,5250.0
2013-06-11 13:15:00,35.89,35.9,35.8,35.81,9600.0,23.0349,23.0414,22.9772,22.9836,9600.0
2013-06-11 13:20:00,35.81,35.83,35.79,35.81,9150.0,22.9836,22.9964,22.9708,22.9836,9150.0
2013-06-11 13:25:00,35.81,35.82,35.78,35.78,7950.0,22.9836,22.99,22.9643,22.9643,7950.0
2013-06-11 13:30:00,35.77,35.77,35.69,35.69,14400.0,22.9579,22.9579,22.9066,22.9066,14400.0
2013-06-11 13:35:00,35.68,35.72,35.67,35.71,14100.0,22.9002,22.9258,22.8937,22.9194,14100.0
2013-06-11 13:40:00,35.69,35.69,35.61,35.64,20100.0,22.9066,22.9066,22.8552,22.8745,20100.0
2013-06-11 13:45:00,35.64,35.67,35.64,35.67,6900.0,22.8745,22.8937,22.8745,22.8937,6900.0
2013-06-11 13:50:00,35.66,35.71,35.65,35.65,9900.0,22.8873,22.9194,22.8809,22.8809,9900.0
2013-06-11 13:55:00,35.65,35.67,35.58,35.58,16500.0,22.8809,22.8937,22.836,22.836,16500.0
2013-06-11 14:00:00,35.57,35.61,35.56,35.6,16950.0,22.8296,22.8552,22.8231,22.8488,16950.0
2013-06-11 14:05:00,35.6,35.63,35.57,35.6,10650.0,22.8488,22.8681,22.8296,22.8488,10650.0
2013-06-11 14:10:00,35.61,35.65,35.59,35.63,12150.0,22.8552,22.8809,22.8424,22.8681,12150.0
2013-06-11 14:15:00,35.61,35.68,35.61,35.65,11700.0,22.8552,22.9002,22.8552,22.8809,11700.0
2013-06-11 14:20:00,35.65,35.7,35.65,35.7,7500.0,22.8809,22.913,22.8809,22.913,7500.0
2013-06-11 14:25:00,35.69,35.7,35.65,35.7,10350.0,22.9066,22.913,22.8809,22.913,10350.0
2013-06-11 14:30:00,35.71,35.72,35.67,35.68,16500.0,22.9194,22.9258,22.8937,22.9002,16500.0
2013-06-11 14:35:00,35.68,35.71,35.67,35.69,9600.0,22.9002,22.9194,22.8937,22.9066,9600.0
2013-06-11 14:40:00,35.69,35.71,35.65,35.65,13500.0,22.9066,22.9194,22.8809,22.8809,13500.0
2013-06-11 14:45:00,35.65,35.67,35.61,35.63,12000.0,22.8809,22.8937,22.8552,22.8681,12000.0
2013-06-11 14:50:00,35.65,35.65,35.57,35.57,22650.0,22.8809,22.8809,22.8296,22.8296,22650.0
2013-06-11 14:55:00,35.57,35.69,35.56,35.69,14850.0,22.8296,22.9066,22.8231,22.9066,14850.0
2013-06-11 15:00:00,35.71,35.73,35.68,35.69,24000.0,22.9194,22.9322,22.9002,22.9066,24000.0
2013-06-11 15:05:00,35.7,35.73,35.69,35.69,13050.0,22.913,22.9322,22.9066,22.9066,13050.0
2013-06-11 15:10:00,35.68,35.73,35.68,35.73,6150.0,22.9002,22.9322,22.9002,22.9322,6150.0
2013-06-11 15:15:00,35.73,35.75,35.7,35.73,11700.0,22.9322,22.9451,22.913,22.9322,11700.0
2013-06-11 15:20:00,35.75,35.77,35.69,35.75,14100.0,22.9451,22.9579,22.9066,22.9451,14100.0
2013-06-11 15:25:00,35.75,35.79,35.72,35.72,31950.0,22.9451,22.9708,22.9258,22.9258,31950.0
2013-06-11 15:30:00,35.71,35.72,35.62,35.63,25650.0,22.9194,22.9258,22.8616,22.8681,25650.0
2013-06-11 15:35:00,35.64,35.69,35.62,35.63,20850.0,22.8745,22.9066,22.8616,22.8681,20850.0
2013-06-11 15:40:00,35.63,35.63,35.56,35.57,38400.0,22.8681,22.8681,22.8231,22.8296,38400.0
2013-06-11 15:45:00,35.57,35.59,35.51,35.57,87000.0,22.8296,22.8424,22.791,22.8296,87000.0
2013-06-11 15:50:00,35.57,35.59,35.54,35.57,62850.0,22.8296,22.8424,22.8103,22.8296,62850.0
2013-06-11 15:55:00,35.57,35.58,35.54,35.56,79350.0,22.8296,22.836,22.8103,22.8231,79350.0
2013-06-12 09:30:00,35.84,35.91,35.81,35.83,18750.0,23.0028,23.0478,22.9836,22.9964,18750.0
2013-06-12 09:35:00,35.81,35.84,35.75,35.75,12900.0,22.9836,23.0028,22.9451,22.9451,12900.0
2013-06-12 09:40:00,35.69,35.73,35.67,35.7,5700.0,22.9066,22.9322,22.8937,22.913,5700.0
2013-06-12 09:45:00,35.71,35.71,35.54,35.56,8100.0,22.9194,22.9194,22.8103,22.8231,8100.0
2013-06-12 09:50:00,35.55,35.63,35.52,35.6,7500.0,22.8167,22.8681,22.7975,22.8488,7500.0
2013-06-12 09:55:00,35.62,35.65,35.56,35.56,9300.0,22.8616,22.8809,22.8231,22.8231,9300.0
2013-06-12 10:00:00,35.56,35.56,35.44,35.47,11700.0,22.8231,22.8231,22.7461,22.7654,11700.0
2013-06-12 10:05:00,35.45,35.47,35.41,35.44,24000.0,22.7525,22.7654,22.7269,22.7461,24000.0
2013-06-12 10:10:00,35.45,35.51,35.39,35.49,16650.0,22.7525,22.791,22.714,22.7782,16650.0
2013-06-12 10:15:00,35.49,35.51,35.45,35.48,8550.0,22.7782,22.791,22.7525,22.7718,8550.0
2013-06-12 10:20:00,35.48,35.55,35.47,35.51,11700.0,22.7718,22.8167,22.7654,22.791,11700.0
2013-06-12 10:25:00,35.51,35.59,35.51,35.59,3300.0,22.791,22.8424,22.791,22.8424,3300.0
2013-06-12 10:30:00,35.59,35.61,35.57,35.57,7050.0,22.8424,22.8552,22.8296,22.8296,7050.0
2013-06-12 10:35:00,35.57,35.63,35.57,35.57,13350.0,22.8296,22.8681,22.8296,22.8296,13350.0
2013-06-12 10:40:00,35.56,35.59,35.51,35.59,13950.0,22.8231,22.8424,22.791,22.8424,13950.0
2013-06-12 10:45:00,35.57,35.57,35.47,35.51,6900.0,22.8296,22.8296,22.7654,22.791,6900.0
2013-06-12 10:50:00,35.5,35.5,35.42,35.43,7050.0,22.7846,22.7846,22.7333,22.7397,7050.0
2013-06-12 10:55:00,35.44,35.44,35.41,35.44,5550.0,22.7461,22.7461,22.7269,22.7461,5550.0
2013-06-12 11:00:00,35.46,35.46,35.43,35.45,6600.0,22.759,22.759,22.7397,22.7525,6600.0
2013-06-12 11:05:00,35.45,35.5,35.44,35.47,2700.0,22.7525,22.7846,22.7461,22.7654,2700.0
2013-06-12 11:10:00,35.49,35.49,35.41,35.42,5700.0,22.7782,22.7782,22.7269,22.7333,5700.0
2013-06-12 11:15:00,35.41,35.47,35.38,35.47,4950.0,22.7269,22.7654,22.7076,22.7654,4950.0
2013-06-12 11:20:00,35.48,35.5,35.47,35.5,5700.0,22.7718,22.7846,22.7654,22.7846,5700.0
2013-06-12 11:25:00,35.49,35.49,35.45,35.46,5400.0,22.7782,22.7782,22.7525,22.759,5400.0
2013-06-12 11:30:00,35.45,35.49,35.42,35.47,9000.0,22.7525,22.7782,22.7333,22.7654,9000.0
2013-06-12 11:35:00,35.47,35.51,35.41,35.44,8100.0,22.7654,22.791,22.7269,22.7461,8100.0
2013-06-12 11:40:00,35.44,35.45,35.4,35.44,4650.0,22.7461,22.7525,22.7204,22.7461,4650.0
2013-06-12 11:45:00,35.43,35.43,35.3,35.32,14550.0,22.7397,22.7397,22.6563,22.6691,14550.0
2013-06-12 11:50:00,35.35,35.35,35.27,35.29,16200.0,22.6884,22.6884,22.637,22.6498,16200.0
2013-06-12 11:55:00,35.3,35.31,35.24,35.28,9750.0,22.6563,22.6627,22.6178,22.6434,9750.0
2013-06-12 12:00:00,35.28,35.34,35.23,35.33,4950.0,22.6434,22.6819,22.6113,22.6755,4950.0
2013-06-12 12:05:00,35.33,35.35,35.32,35.34,7350.0,22.6755,22.6884,22.6691,22.6819,7350.0
2013-06-12 12:10:00,35.33,35.33,35.25,35.26,18900.0,22.6755,22.6755,22.6242,22.6306,18900.0
2013-06-12 12:15:00,35.26,35.29,35.23,35.27,8700.0,22.6306,22.6498,22.6113,22.637,8700.0
2013-06-12 12:20:00,35.26,35.29,35.25,35.29,5550.0,22.6306,22.6498,22.6242,22.6498,5550.0
2013-06-12 12:25:00,35.31,35.31,35.25,35.25,6600.0,22.6627,22.6627,22.6242,22.6242,6600.0
2013-06-12 12:30:00,35.25,35.29,35.22,35.27,9150.0,22.6242,22.6498,22.6049,22.637,9150.0
2013-06-12 12:35:00,35.25,35.29,35.24,35.25,4950.0,22.6242,22.6498,22.6178,22.6242,4950.0
2013-06-12 12:40:00,35.24,35.31,35.2,35.31,18600.0,22.6178,22.6627,22.5921,22.6627,18600.0
2013-06-12 12:45:00,35.31,35.31,35.27,35.3,7650.0,22.6627,22.6627,22.637,22.6563,7650.0
2013-06-12 12:50:00,35.32,35.34,35.3,35.33,2700.0,22.6691,22.6819,22.6563,22.6755,2700.0
2013-06-12 12:55:00,35.33,35.36,35.32,35.33,5250.0,22.6755,22.6948,22.6691,22.6755,5250.0
2013-06-12 13:00:00,35.34,35.36,35.31,35.35,8550.0,22.6819,22.6948,22.6627,22.6884,8550.0
2013-06-12 13:05:00,35.35,35.43,35.35,35.39,5850.0,22.6884,22.7397,22.6884,22.714,5850.0
2013-06-12 13:10:00,35.4,35.41,35.34,35.35,7950.0,22.7204,22.7269,22.6819,22.6884,7950.0
2013-06-12 13:15:00,35.37,35.37,35.35,35.35,4200.0,22.7012,22.7012,22.6884,22.6884,4200.0
2013-06-12 13:20:00,35.34,35.35,35.29,35.31,6150.0,22.6819,22.6884,22.6498,22.6627,6150.0
2013-06-12 13:25:00,35.31,35.37,35.3,35.35,10500.0,22.6627,22.7012,22.6563,22.6884,10500.0
2013-06-12 13:30:00,35.35,35.37,35.31,35.31,10350.0,22.6884,22.7012,22.6627,22.6627,10350.0
2013-06-12 13:35:00,35.32,35.32,35.25,35.25,12150.0,22.6691,22.6691,22.6242,22.6242,12150.0
2013-06-12 13:40:00,35.25,35.29,35.22,35.29,20550.0,22.6242,22.6498,22.6049,22.6498,20550.0
2013-06-12 13:45:00,35.3,35.34,35.29,35.31,9300.0,22.6563,22.6819,22.6498,22.6627,9300.0
2013-06-12 13:50:00,35.29,35.35,35.28,35.35,9600.0,22.6498,22.6884,22.6434,22.6884,9600.0
2013-06-12 13:55:00,35.35,35.35,35.3,35.31,9900.0,22.6884,22.6884,22.6563,22.6627,9900.0
2013-06-12 14:00:00,35.31,35.31,35.25,35.28,6750.0,22.6627,22.6627,22.6242,22.6434,6750.0
2013-06-12 14:05:00,35.29,35.29,35.24,35.28,11100.0,22.6498,22.6498,22.6178,22.6434,11100.0
2013-06-12 14:10:00,35.28,35.28,35.18,35.19,14400.0,22.6434,22.6434,22.5792,22.5857,14400.0
2013-06-12 14:15:00,35.19,35.19,35.16,35.19,6750.0,22.5857,22.5857,22.5664,22.5857,6750.0
2013-06-12 14:20:00,35.18,35.26,35.18,35.24,14850.0,22.5792,22.6306,22.5792,22.6178,14850.0
2013-06-12 14:25:00,35.24,35.25,35.17,35.19,8550.0,22.6178,22.6242,22.5728,22.5857,8550.0
2013-06-12 14:30:00,35.19,35.22,35.15,35.17,11250.0,22.5857,22.6049,22.56,22.5728,11250.0
2013-06-12 14:35:00,35.17,35.2,35.17,35.19,1950.0,22.5728,22.5921,22.5728,22.5857,1950.0
2013-06-12 14:40:00,35.2,35.24,35.2,35.21,11100.0,22.5921,22.6178,22.5921,22.5985,11100.0
2013-06-12 14:45:00,35.21,35.21,35.15,35.15,5400.0,22.5985,22.5985,22.56,22.56,5400.0
2013-06-12 14:50:00,35.16,35.18,35.13,35.16,11700.0,22.5664,22.5792,22.5472,22.5664,11700.0
2013-06-12 14:55:00,35.16,35.17,35.13,35.15,20400.0,22.5664,22.5728,22.5472,22.56,20400.0
2013-06-12 15:00:00,35.15,35.17,35.11,35.12,22500.0,22.56,22.5728,22.5343,22.5407,22500.0
2013-06-12 15:05:00,35.11,35.15,35.09,35.15,19200.0,22.5343,22.56,22.5215,22.56,19200.0
2013-06-12 15:10:00,35.15,35.17,35.09,35.13,14400.0,22.56,22.5728,22.5215,22.5472,14400.0
2013-06-12 15:15:00,35.13,35.14,35.07,35.07,16800.0,22.5472,22.5536,22.5086,22.5086,16800.0
2013-06-12 15:20:00,35.07,35.13,35.06,35.12,12000.0,22.5086,22.5472,22.5022,22.5407,12000.0
2013-06-12 15:25:00,35.12,35.17,35.12,35.15,12300.0,22.5407,22.5728,22.5407,22.56,12300.0
2013-06-12 15:30:00,35.15,35.15,35.08,35.11,33600.0,22.56,22.56,22.5151,22.5343,33600.0
2013-06-12 15:35:00,35.11,35.17,35.11,35.14,18750.0,22.5343,22.5728,22.5343,22.5536,18750.0
2013-06-12 15:40:00,35.13,35.17,35.1,35.11,34650.0,22.5472,22.5728,22.5279,22.5343,34650.0
2013-06-12 15:45:00,35.12,35.17,35.11,35.15,36750.0,22.5407,22.5728,22.5343,22.56,36750.0
2013-06-12 15:50:00,35.15,35.16,35.11,35.13,61350.0,22.56,22.5664,22.5343,22.5472,61350.0
2013-06-12 15:55:00,35.13,35.15,35.09,35.09,91800.0,22.5472,22.56,22.5215,22.5215,91800.0
2013-06-13 09:30:00,34.96,35.27,34.89,35.01,26550.0,22.438,22.637,22.3931,22.4701,26550.0
2013-06-13 09:35:00,35.01,35.03,34.95,35.03,14550.0,22.4701,22.483,22.4316,22.483,14550.0
2013-06-13 09:40:00,35.03,35.07,34.99,35.07,8550.0,22.483,22.5086,22.4573,22.5086,8550.0
2013-06-13 09:45:00,35.08,35.15,35.08,35.13,12600.0,22.5151,22.56,22.5151,22.5472,12600.0
2013-06-13 09:50:00,35.09,35.12,35.05,35.07,15450.0,22.5215,22.5407,22.4958,22.5086,15450.0
2013-06-13 09:55:00,35.07,35.19,35.07,35.19,9900.0,22.5086,22.5857,22.5086,22.5857,9900.0
2013-06-13 10:00:00,35.18,35.23,35.17,35.21,8550.0,22.5792,22.6113,22.5728,22.5985,8550.0
2013-06-13 10:05:00,35.19,35.19,35.09,35.12,11250.0,22.5857,22.5857,22.5215,22.5407,11250.0
2013-06-13 10:10:00,35.1,35.1,35.02,35.05,7800.0,22.5279,22.5279,22.4766,22.4958,7800.0
2013-06-13 10:15:00,35.05,35.15,35.05,35.15,12300.0,22.4958,22.56,22.4958,22.56,12300.0
2013-06-13 10:20:00,35.15,35.15,35.09,35.11,11250.0,22.56,22.56,22.5215,22.5343,11250.0
2013-06-13 10:25:00,35.11,35.17,35.11,35.16,9600.0,22.5343,22.5728,22.5343,22.5664,9600.0
2013-06-13 10:30:00,35.19,35.25,35.19,35.25,9150.0,22.5857,22.6242,22.5857,22.6242,9150.0
2013-06-13 10:35:00,35.27,35.28,35.23,35.28,7350.0,22.637,22.6434,22.6113,22.6434,7350.0
2013-06-13 10:40:00,35.29,35.31,35.26,35.31,8250.0,22.6498,22.6627,22.6306,22.6627,8250.0
2013-06-13 10:45:00,35.31,35.33,35.29,35.29,7200.0,22.6627,22.6755,22.6498,22.6498,7200.0
2013-06-13 10:50:00,35.3,35.33,35.3,35.31,6000.0,22.6563,22.6755,22.6563,22.6627,6000.0
2013-06-13 10:55:00,35.31,35.31,35.25,35.25,12900.0,22.6627,22.6627,22.6242,22.6242,12900.0
2013-06-13 11:00:00,35.23,35.32,35.23,35.27,13650.0,22.6113,22.6691,22.6113,22.637,13650.0
2013-06-13 11:05:00,35.27,35.33,35.25,35.31,7650.0,22.637,22.6755,22.6242,22.6627,7650.0
2013-06-13 11:10:00,35.32,35.37,35.29,35.37,7200.0,22.6691,22.7012,22.6498,22.7012,7200.0
2013-06-13 11:15:00,35.36,35.36,35.31,35.32,6150.0,22.6948,22.6948,22.6627,22.6691,6150.0
2013-06-13 11:20:00,35.33,35.37,35.31,35.31,36450.0,22.6755,22.7012,22.6627,22.6627,36450.0
2013-06-13 11:25:00,35.33,35.35,35.31,35.33,5550.0,22.6755,22.6884,22.6627,22.6755,5550.0
2013-06-13 11:30:00,35.33,35.33,35.27,35.27,7800.0,22.6755,22.6755,22.637,22.637,7800.0
2013-06-13 11:35:00,35.25,35.34,35.25,35.31,20100.0,22.6242,22.6819,22.6242,22.6627,20100.0
2013-06-13 11:40:00,35.32,35.36,35.32,35.35,13950.0,22.6691,22.6948,22.6691,22.6884,13950.0
2013-06-13 11:45:00,35.34,35.36,35.32,35.36,17850.0,22.6819,22.6948,22.6691,22.6948,17850.0
2013-06-13 11:50:00,35.37,35.38,35.33,35.33,11100.0,22.7012,22.7076,22.6755,22.6755,11100.0
2013-06-13 11:55:00,35.34,35.37,35.33,35.36,9000.0,22.6819,22.7012,22.6755,22.6948,9000.0
2013-06-13 12:00:00,35.38,35.4,35.37,35.4,6300.0,22.7076,22.7204,22.7012,22.7204,6300.0
2013-06-13 12:05:00,35.39,35.39,35.36,35.37,5400.0,22.714,22.714,22.6948,22.7012,5400.0
2013-06-13 12:10:00,35.37,35.4,35.37,35.38,3900.0,22.7012,22.7204,22.7012,22.7076,3900.0
2013-06-13 12:15:00,35.37,35.4,35.37,35.38,4200.0,22.7012,22.7204,22.7012,22.7076,4200.0
2013-06-13 12:20:00,35.39,35.4,35.38,35.39,3300.0,22.714,22.7204,22.7076,22.714,3300.0
2013-06-13 12:25:00,35.41,35.43,35.4,35.4,3150.0,22.7269,22.7397,22.7204,22.7204,3150.0
2013-06-13 12:30:00,35.4,35.43,35.4,35.42,12750.0,22.7204,22.7397,22.7204,22.7333,12750.0
2013-06-13 12:35:00,35.42,35.47,35.42,35.47,9150.0,22.7333,22.7654,22.7333,22.7654,9150.0
2013-06-13 12:40:00,35.47,35.47,35.45,35.47,6150.0,22.7654,22.7654,22.7525,22.7654,6150.0
2013-06-13 12:45:00,35.47,35.5,35.47,35.49,5550.0,22.7654,22.7846,22.7654,22.7782,5550.0
2013-06-13 12:50:00,35.49,35.55,35.49,35.53,6450.0,22.7782,22.8167,22.7782,22.8039,6450.0
2013-06-13 12:55:00,35.53,35.55,35.52,35.55,15300.0,22.8039,22.8167,22.7975,22.8167,15300.0
2013-06-13 13:00:00,35.56,35.56,35.51,35.51,10500.0,22.8231,22.8231,22.791,22.791,10500.0
2013-06-13 13:05:00,35.5,35.5,35.47,35.48,8700.0,22.7846,22.7846,22.7654,22.7718,8700.0
2013-06-13 13:10:00,35.49,35.52,35.48,35.49,19950.0,22.7782,22.7975,22.7718,22.7782,19950.0
2013-06-13 13:15:00,35.49,35.49,35.47,35.47,7650.0,22.7782,22.7782,22.7654,22.7654,7650.0
2013-06-13 13:20:00,35.47,35.47,35.43,35.45,8850.0,22.7654,22.7654,22.7397,22.7525,8850.0
2013-06-13 13:25:00,35.45,35.49,35.45,35.46,6750.0,22.7525,22.7782,22.7525,22.759,6750.0
2013-06-13 13:30:00,35.47,35.49,35.45,35.47,7500.0,22.7654,22.7782,22.7525,22.7654,7500.0
2013-06-13 13:35:00,35.46,35.46,35.42,35.45,5250.0,22.759,22.759,22.7333,22.7525,5250.0
2013-06-13 13:40:00,35.45,35.49,35.45,35.49,3450.0,22.7525,22.7782,22.7525,22.7782,3450.0
2013-06-13 13:45:00,35.49,35.5,35.45,35.5,9600.0,22.7782,22.7846,22.7525,22.7846,9600.0
2013-06-13 13:50:00,35.51,35.54,35.51,35.53,6750.0,22.791,22.8103,22.791,22.8039,6750.0
2013-06-13 13:55:00,35.53,35.53,35.5,35.52,3450.0,22.8039,22.8039,22.7846,22.7975,3450.0
2013-06-13 14:00:00,35.51,35.61,35.51,35.61,31500.0,22.791,22.8552,22.791,22.8552,31500.0
2013-06-13 14:05:00,35.61,35.63,35.6,35.63,9900.0,22.8552,22.8681,22.8488,22.8681,9900.0
2013-06-13 14:10:00,35.63,35.63,35.61,35.62,10050.0,22.8681,22.8681,22.8552,22.8616,10050.0
2013-06-13 14:15:00,35.62,35.67,35.61,35.66,13950.0,22.8616,22.8937,22.8552,22.8873,13950.0
2013-06-13 14:20:00,35.66,35.67,35.65,35.66,11100.0,22.8873,22.8937,22.8809,22.8873,11100.0
2013-06-13 14:25:00,35.66,35.69,35.65,35.65,47700.0,22.8873,22.9066,22.8809,22.8809,47700.0
2013-06-13 14:30:00,35.65,35.7,35.65,35.69,29250.0,22.8809,22.913,22.8809,22.9066,29250.0
2013-06-13 14:35:00,35.69,35.75,35.69,35.73,20850.0,22.9066,22.9451,22.9066,22.9322,20850.0
2013-06-13 14:40:00,35.73,35.75,35.7,35.73,11400.0,22.9322,22.9451,22.913,22.9322,11400.0
2013-06-13 14:45:00,35.73,35.74,35.69,35.69,17250.0,22.9322,22.9387,22.9066,22.9066,17250.0
2013-06-13 14:50:00,35.69,35.75,35.69,35.75,14250.0,22.9066,22.9451,22.9066,22.9451,14250.0
2013-06-13 14:55:00,35.75,35.81,35.75,35.81,51750.0,22.9451,22.9836,22.9451,22.9836,51750.0
2013-06-13 15:00:00,35.81,35.84,35.8,35.82,16050.0,22.9836,23.0028,22.9772,22.99,16050.0
2013-06-13 15:05:00,35.82,35.87,35.81,35.86,28500.0,22.99,23.0221,22.9836,23.0157,28500.0
2013-06-13 15:10:00,35.86,35.9,35.85,35.89,19050.0,23.0157,23.0414,23.0093,23.0349,19050.0
2013-06-13 15:15:00,35.89,35.93,35.89,35.89,30300.0,23.0349,23.0606,23.0349,23.0349,30300.0
2013-06-13 15:20:00,35.89,35.91,35.89,35.89,13950.0,23.0349,23.0478,23.0349,23.0349,13950.0
2013-06-13 15:25:00,35.89,35.95,35.89,35.93,30900.0,23.0349,23.0734,23.0349,23.0606,30900.0
2013-06-13 15:30:00,35.93,35.94,35.91,35.92,24900.0,23.0606,23.067,23.0478,23.0542,24900.0
2013-06-13 15:35:00,35.91,35.95,35.89,35.95,39750.0,23.0478,23.0734,23.0349,23.0734,39750.0
2013-06-13 15:40:00,35.94,36.04,35.94,36.03,60300.0,23.067,23.1312,23.067,23.1248,60300.0
2013-06-13 15:45:00,36.03,36.09,36.02,36.08,72150.0,23.1248,23.1633,23.1184,23.1569,72150.0
2013-06-13 15:50:00,36.07,36.07,35.99,35.99,78900.0,23.1505,23.1505,23.0991,23.0991,78900.0
2013-06-13 15:55:00,35.99,36.03,35.93,35.93,168900.0,23.0991,23.1248,23.0606,23.0606,168900.0
2013-06-14 09:30:00,35.79,35.82,35.7,35.82,31050.0,22.9708,22.99,22.913,22.99,31050.0
2013-06-14 09:35:00,35.77,35.77,35.69,35.75,5250.0,22.9579,22.9579,22.9066,22.9451,5250.0
2013-06-14 09:40:00,35.73,35.73,35.65,35.69,11550.0,22.9322,22.9322,22.8809,22.9066,11550.0
2013-06-14 09:45:00,35.69,35.85,35.69,35.85,14550.0,22.9066,23.0093,22.9066,23.0093,14550.0
2013-06-14 09:50:00,35.85,35.86,35.8,35.83,7200.0,23.0093,23.0157,22.9772,22.9964,7200.0
2013-06-14 09:55:00,35.83,35.99,35.79,35.97,10950.0,22.9964,23.0991,22.9708,23.0863,10950.0
2013-06-14 10:00:00,35.97,36.01,35.94,36.0,24600.0,23.0863,23.112,23.067,23.1055,24600.0
2013-06-14 10:05:00,36.03,36.04,36.0,36.02,16800.0,23.1248,23.1312,23.1055,23.1184,16800.0
2013-06-14 10:10:00,36.02,36.02,35.95,35.97,6600.0,23.1184,23.1184,23.0734,23.0863,6600.0
2013-06-14 10:15:00,36.01,36.02,35.94,36.02,4350.0,23.112,23.1184,23.067,23.1184,4350.0
2013-06-14 10:20:00,36.01,36.02,35.99,36.01,5700.0,23.112,23.1184,23.0991,23.112,5700.0
2013-06-14 10:25:00,36.0,36.0,35.91,35.93,5550.0,23.1055,23.1055,23.0478,23.0606,5550.0
2013-06-14 10:30:00,35.93,35.97,35.93,35.97,3900.0,23.0606,23.0863,23.0606,23.0863,3900.0
2013-06-14 10:35:00,35.97,35.98,35.89,35.9,7950.0,23.0863,23.0927,23.0349,23.0414,7950.0
2013-06-14 10:40:00,35.9,35.95,35.89,35.95,5850.0,23.0414,23.0734,23.0349,23.0734,5850.0
2013-06-14 10:45:00,35.94,35.95,35.83,35.83,10950.0,23.067,23.0734,22.9964,22.9964,10950.0
2013-06-14 10:50:00,35.83,35.85,35.78,35.83,12000.0,22.9964,23.0093,22.9643,22.9964,12000.0
2013-06-14 10:55:00,35.85,35.85,35.78,35.8,12000.0,23.0093,23.0093,22.9643,22.9772,12000.0
2013-06-14 11:00:00,35.78,35.84,35.74,35.82,8850.0,22.9643,23.0028,22.9387,22.99,8850.0
2013-06-14 11:05:00,35.81,35.83,35.78,35.81,15300.0,22.9836,22.9964,22.9643,22.9836,15300.0
2013-06-14 11:10:00,35.83,35.88,35.83,35.87,20850.0,22.9964,23.0285,22.9964,23.0221,20850.0
2013-06-14 11:15:00,35.87,35.92,35.85,35.89,26550.0,23.0221,23.0542,23.0093,23.0349,26550.0
2013-06-14 11:20:00,35.88,35.91,35.87,35.91,7050.0,23.0285,23.0478,23.0221,23.0478,7050.0
2013-06-14 11:25:00,35.91,35.91,35.88,35.88,4200.0,23.0478,23.0478,23.0285,23.0285,4200.0
2013-06-14 11:30:00,35.88,35.91,35.81,35.83,8100.0,23.0285,23.0478,22.9836,22.9964,8100.0
2013-06-14 11:35:00,35.85,35.93,35.85,35.91,5400.0,23.0093,23.0606,23.0093,23.0478,5400.0
2013-06-14 11:40:00,35.92,35.92,35.79,35.79,20100.0,23.0542,23.0542,22.9708,22.9708,20100.0
2013-06-14 11:45:00,35.79,35.79,35.72,35.74,13200.0,22.9708,22.9708,22.9258,22.9387,13200.0
2013-06-14 11:50:00,35.75,35.76,35.72,35.75,6150.0,22.9451,22.9515,22.9258,22.9451,6150.0
2013-06-14 11:55:00,35.77,35.8,35.75,35.77,13500.0,22.9579,22.9772,22.9451,22.9579,13500.0
2013-06-14 12:00:00,35.77,35.77,35.71,35.73,5850.0,22.9579,22.9579,22.9194,22.9322,5850.0
2013-06-14 12:05:00,35.77,35.81,35.74,35.78,4650.0,22.9579,22.9836,22.9387,22.9643,4650.0
2013-06-14 12:10:00,35.78,35.79,35.75,35.75,2250.0,22.9643,22.9708,22.9451,22.9451,2250.0
2013-06-14 12:15:00,35.74,35.81,35.74,35.79,3750.0,22.9387,22.9836,22.9387,22.9708,3750.0
2013-06-14 12:20:00,35.81,35.81,35.77,35.81,7200.0,22.9836,22.9836,22.9579,22.9836,7200.0
2013-06-14 12:25:00,35.81,35.82,35.79,35.79,4650.0,22.9836,22.99,22.9708,22.9708,4650.0
2013-06-14 12:30:00,35.8,35.81,35.77,35.77,3600.0,22.9772,22.9836,22.9579,22.9579,3600.0
2013-06-14 12:35:00,35.77,35.81,35.77,35.8,13050.0,22.9579,22.9836,22.9579,22.9772,13050.0
2013-06-14 12:40:00,35.81,35.83,35.77,35.81,7350.0,22.9836,22.9964,22.9579,22.9836,7350.0
2013-06-14 12:45:00,35.82,35.82,35.79,35.79,3750.0,22.99,22.99,22.9708,22.9708,3750.0
2013-06-14 12:50:00,35.8,35.81,35.75,35.76,3750.0,22.9772,22.9836,22.9451,22.9515,3750.0
2013-06-14 12:55:00,35.74,35.74,35.68,35.69,10050.0,22.9387,22.9387,22.9002,22.9066,10050.0
2013-06-14 13:00:00,35.69,35.69,35.64,35.65,7500.0,22.9066,22.9066,22.8745,22.8809,7500.0
2013-06-14 13:05:00,35.64,35.67,35.63,35.67,8850.0,22.8745,22.8937,22.8681,22.8937,8850.0
2013-06-14 13:10:00,35.66,35.67,35.63,35.66,3750.0,22.8873,22.8937,22.8681,22.8873,3750.0
2013-06-14 13:15:00,35.65,35.65,35.6,35.6,9750.0,22.8809,22.8809,22.8488,22.8488,9750.0
2013-06-14 13:20:00,35.59,35.6,35.54,35.54,8250.0,22.8424,22.8488,22.8103,22.8103,8250.0
2013-06-14 13:25:00,35.54,35.55,35.51,35.52,14250.0,22.8103,22.8167,22.791,22.7975,14250.0
2013-06-14 13:30:00,35.51,35.56,35.51,35.53,14550.0,22.791,22.8231,22.791,22.8039,14550.0
2013-06-14 13:35:00,35.55,35.55,35.48,35.52,5550.0,22.8167,22.8167,22.7718,22.7975,5550.0
2013-06-14 13:40:00,35.53,35.55,35.53,35.54,4950.0,22.8039,22.8167,22.8039,22.8103,4950.0
2013-06-14 13:45:00,35.55,35.57,35.55,35.55,4500.0,22.8167,22.8296,22.8167,22.8167,4500.0
2013-06-14 13:50:00,35.55,35.57,35.5,35.51,10350.0,22.8167,22.8296,22.7846,22.791,10350.0
2013-06-14 13:55:00,35.51,35.56,35.51,35.56,6600.0,22.791,22.8231,22.791,22.8231,6600.0
2013-06-14 14:00:00,35.57,35.57,35.48,35.52,11700.0,22.8296,22.8296,22.7718,22.7975,11700.0
2013-06-14 14:05:00,35.53,35.65,35.53,35.65,11250.0,22.8039,22.8809,22.8039,22.8809,11250.0
2013-06-14 14:10:00,35.64,35.65,35.61,35.61,12300.0,22.8745,22.8809,22.8552,22.8552,12300.0
2013-06-14 14:15:00,35.61,35.69,35.6,35.67,10500.0,22.8552,22.9066,22.8488,22.8937,10500.0
2013-06-14 14:20:00,35.67,35.77,35.65,35.74,8100.0,22.8937,22.9579,22.8809,22.9387,8100.0
2013-06-14 14:25:00,35.73,35.75,35.72,35.74,7650.0,22.9322,22.9451,22.9258,22.9387,7650.0
2013-06-14 14:30:00,35.74,35.75,35.71,35.71,9150.0,22.9387,22.9451,22.9194,22.9194,9150.0
2013-06-14 14:35:00,35.72,35.77,35.69,35.77,11400.0,22.9258,22.9579,22.9066,22.9579,11400.0
2013-06-14 14:40:00,35.76,35.76,35.71,35.71,3450.0,22.9515,22.9515,22.9194,22.9194,3450.0
2013-06-14 14:45:00,35.73,35.73,35.65,35.65,5850.0,22.9322,22.9322,22.8809,22.8809,5850.0
2013-06-14 14:50:00,35.65,35.66,35.63,35.63,5250.0,22.8809,22.8873,22.8681,22.8681,5250.0
2013-06-14 14:55:00,35.63,35.63,35.58,35.59,6750.0,22.8681,22.8681,22.836,22.8424,6750.0
2013-06-14 15:00:00,35.6,35.65,35.59,35.65,7200.0,22.8488,22.8809,22.8424,22.8809,7200.0
2013-06-14 15:05:00,35.65,35.67,35.65,35.65,8400.0,22.8809,22.8937,22.8809,22.8809,8400.0
2013-06-14 15:10:00,35.64,35.69,35.64,35.67,5550.0,22.8745,22.9066,22.8745,22.8937,5550.0
2013-06-14 15:15:00,35.69,35.71,35.67,35.71,9150.0,22.9066,22.9194,22.8937,22.9194,9150.0
2013-06-14 15:20:00,35.69,35.71,35.68,35.68,6900.0,22.9066,22.9194,22.9002,22.9002,6900.0
2013-06-14 15:25:00,35.68,35.71,35.62,35.63,15150.0,22.9002,22.9194,22.8616,22.8681,15150.0
2013-06-14 15:30:00,35.61,35.67,35.61,35.62,21300.0,22.8552,22.8937,22.8552,22.8616,21300.0
2013-06-14 15:35:00,35.62,35.66,35.62,35.65,20850.0,22.8616,22.8873,22.8616,22.8809,20850.0
2013-06-14 15:40:00,35.65,35.65,35.52,35.56,32700.0,22.8809,22.8809,22.7975,22.8231,32700.0
2013-06-14 15:45:00,35.57,35.59,35.51,35.57,40500.0,22.8296,22.8424,22.791,22.8296,40500.0
2013-06-14 15:50:00,35.57,35.57,35.53,35.54,79500.0,22.8296,22.8296,22.8039,22.8103,79500.0
2013-06-14 15:55:00,35.53,35.54,35.48,35.48,200700.0,22.8039,22.8103,22.7718,22.7718,200700.0
2013-06-17 09:30:00,35.61,35.85,35.61,35.79,36450.0,22.8552,23.0093,22.8552,22.9708,36450.0
2013-06-17 09:35:00,35.81,35.83,35.69,35.76,20400.0,22.9836,22.9964,22.9066,22.9515,20400.0
2013-06-17 09:40:00,35.78,35.83,35.69,35.83,10650.0,22.9643,22.9964,22.9066,22.9964,10650.0
2013-06-17 09:45:00,35.86,35.91,35.84,35.9,21900.0,23.0157,23.0478,23.0028,23.0414,21900.0
2013-06-17 09:50:00,35.89,35.92,35.85,35.91,16650.0,23.0349,23.0542,23.0093,23.0478,16650.0
2013-06-17 09:55:00,35.91,35.93,35.86,35.91,11550.0,23.0478,23.0606,23.0157,23.0478,11550.0
2013-06-17 10:00:00,35.94,35.98,35.91,35.95,21900.0,23.067,23.0927,23.0478,23.0734,21900.0
2013-06-17 10:05:00,35.94,36.01,35.91,35.99,19200.0,23.067,23.112,23.0478,23.0991,19200.0
2013-06-17 10:10:00,35.99,36.01,35.95,36.0,53550.0,23.0991,23.112,23.0734,23.1055,53550.0
2013-06-17 10:15:00,36.01,36.02,35.94,35.97,7350.0,23.112,23.1184,23.067,23.0863,7350.0
2013-06-17 10:20:00,35.96,36.0,35.95,35.96,37200.0,23.0799,23.1055,23.0734,23.0799,37200.0
2013-06-17 10:25:00,35.95,36.03,35.93,36.01,14850.0,23.0734,23.1248,23.0606,23.112,14850.0
2013-06-17 10:30:00,36.0,36.03,35.99,35.99,14100.0,23.1055,23.1248,23.0991,23.0991,14100.0
2013-06-17 10:35:00,35.99,36.0,35.92,35.92,12900.0,23.0991,23.1055,23.0542,23.0542,12900.0
2013-06-17 10:40:00,35.92,35.93,35.89,35.91,10950.0,23.0542,23.0606,23.0349,23.0478,10950.0
2013-06-17 10:45:00,35.91,36.01,35.91,35.99,9300.0,23.0478,23.112,23.0478,23.0991,9300.0
2013-06-17 10:50:00,35.98,36.04,35.98,36.03,10500.0,23.0927,23.1312,23.0927,23.1248,10500.0
2013-06-17 10:55:00,36.03,36.07,36.03,36.06,6750.0,23.1248,23.1505,23.1248,23.144,6750.0
2013-06-17 11:00:00,36.07,36.09,36.05,36.06,18750.0,23.1505,23.1633,23.1376,23.144,18750.0
2013-06-17 11:05:00,36.07,36.08,36.05,36.08,7800.0,23.1505,23.1569,23.1376,23.1569,7800.0
2013-06-17 11:10:00,36.09,36.15,36.09,36.12,21750.0,23.1633,23.2018,23.1633,23.1826,21750.0
2013-06-17 11:15:00,36.12,36.14,36.09,36.09,5100.0,23.1826,23.1954,23.1633,23.1633,5100.0
2013-06-17 11:20:00,36.09,36.11,36.07,36.1,8850.0,23.1633,23.1761,23.1505,23.1697,8850.0
2013-06-17 11:25:00,36.1,36.13,36.09,36.13,13050.0,23.1697,23.189,23.1633,23.189,13050.0
2013-06-17 11:30:00,36.12,36.14,36.1,36.11,22500.0,23.1826,23.1954,23.1697,23.1761,22500.0
2013-06-17 11:35:00,36.11,36.12,36.07,36.11,12600.0,23.1761,23.1826,23.1505,23.1761,12600.0
2013-06-17 11:40:00,36.11,36.12,36.06,36.07,16500.0,23.1761,23.1826,23.144,23.1505,16500.0
2013-06-17 11:45:00,36.07,36.07,36.02,36.02,7950.0,23.1505,23.1505,23.1184,23.1184,7950.0
2013-06-17 11:50:00,36.04,36.1,36.03,36.06,13500.0,23.1312,23.1697,23.1248,23.144,13500.0
2013-06-17 11:55:00,36.06,36.07,36.01,36.07,7050.0,23.144,23.1505,23.112,23.1505,7050.0
2013-06-17 12:00:00,36.07,36.07,36.03,36.07,7650.0,23.1505,23.1505,23.1248,23.1505,7650.0
2013-06-17 12:05:00,36.07,36.08,36.06,36.07,5700.0,23.1505,23.1569,23.144,23.1505,5700.0
2013-06-17 12:10:00,36.07,36.07,36.04,36.05,19050.0,23.1505,23.1505,23.1312,23.1376,19050.0
2013-06-17 12:15:00,36.05,36.06,36.04,36.05,2700.0,23.1376,23.144,23.1312,23.1376,2700.0
2013-06-17 12:20:00,36.06,36.08,36.05,36.05,10950.0,23.144,23.1569,23.1376,23.1376,10950.0
2013-06-17 12:25:00,36.05,36.07,36.01,36.02,2850.0,23.1376,23.1505,23.112,23.1184,2850.0
2013-06-17 12:30:00,36.02,36.06,36.02,36.05,6150.0,23.1184,23.144,23.1184,23.1376,6150.0
2013-06-17 12:35:00,36.05,36.09,36.05,36.08,6900.0,23.1376,23.1633,23.1376,23.1569,6900.0
2013-06-17 12:40:00,36.07,36.12,36.06,36.11,4350.0,23.1505,23.1826,23.144,23.1761,4350.0
2013-06-17 12:45:00,36.11,36.13,36.09,36.09,6600.0,23.1761,23.189,23.1633,23.1633,6600.0
2013-06-17 12:50:00,36.09,36.09,36.06,36.07,4650.0,23.1633,23.1633,23.144,23.1505,4650.0
2013-06-17 12:55:00,36.06,36.06,36.01,36.02,5400.0,23.144,23.144,23.112,23.1184,5400.0
2013-06-17 13:00:00,36.02,36.03,36.0,36.0,8250.0,23.1184,23.1248,23.1055,23.1055,8250.0
2013-06-17 13:05:00,36.01,36.01,35.97,35.98,6600.0,23.112,23.112,23.0863,23.0927,6600.0
2013-06-17 13:10:00,35.97,35.98,35.96,35.96,6000.0,23.0863,23.0927,23.0799,23.0799,6000.0
2013-06-17 13:15:00,35.95,35.97,35.94,35.97,4050.0,23.0734,23.0863,23.067,23.0863,4050.0
2013-06-17 13:20:00,35.96,36.03,35.96,36.01,9750.0,23.0799,23.1248,23.0799,23.112,9750.0
2013-06-17 13:25:00,36.02,36.03,36.01,36.02,4200.0,23.1184,23.1248,23.112,23.1184,4200.0
2013-06-17 13:30:00,36.0,36.05,35.99,36.05,8250.0,23.1055,23.1376,23.0991,23.1376,8250.0
2013-06-17 13:35:00,36.05,36.08,36.01,36.04,25200.0,23.1376,23.1569,23.112,23.1312,25200.0
2013-06-17 13:40:00,36.03,36.09,36.03,36.08,10950.0,23.1248,23.1633,23.1248,23.1569,10950.0
2013-06-17 13:45:00,36.09,36.11,36.07,36.09,12000.0,23.1633,23.1761,23.1505,23.1633,12000.0
2013-06-17 13:50:00,36.09,36.11,36.08,36.09,7050.0,23.1633,23.1761,23.1569,23.1633,7050.0
2013-06-17 13:55:00,36.09,36.12,36.08,36.1,6600.0,23.1633,23.1826,23.1569,23.1697,6600.0
2013-06-17 14:00:00,36.1,36.11,36.08,36.11,21150.0,23.1697,23.1761,23.1569,23.1761,21150.0
2013-06-17 14:05:00,36.1,36.11,36.0,36.03,19200.0,23.1697,23.1761,23.1055,23.1248,19200.0
2013-06-17 14:10:00,36.03,36.05,35.99,36.01,14400.0,23.1248,23.1376,23.0991,23.112,14400.0
2013-06-17 14:15:00,36.0,36.01,35.99,36.01,10200.0,23.1055,23.112,23.0991,23.112,10200.0
2013-06-17 14:20:00,36.01,36.03,35.96,35.96,12150.0,23.112,23.1248,23.0799,23.0799,12150.0
2013-06-17 14:25:00,35.95,35.96,35.91,35.95,14700.0,23.0734,23.0799,23.0478,23.0734,14700.0
2013-06-17 14:30:00,35.94,35.94,35.87,35.89,37350.0,23.067,23.067,23.0221,23.0349,37350.0
2013-06-17 14:35:00,35.9,35.9,35.85,35.85,11100.0,23.0414,23.0414,23.0093,23.0093,11100.0
2013-06-17 14:40:00,35.87,35.89,35.81,35.84,17400.0,23.0221,23.0349,22.9836,23.0028,17400.0
2013-06-17 14:45:00,35.84,35.84,35.7,35.7,14700.0,23.0028,23.0028,22.913,22.913,14700.0
2013-06-17 14:50:00,35.69,35.72,35.65,35.66,18450.0,22.9066,22.9258,22.8809,22.8873,18450.0
2013-06-17 14:55:00,35.67,35.69,35.62,35.67,28950.0,22.8937,22.9066,22.8616,22.8937,28950.0
2013-06-17 15:00:00,35.67,35.7,35.63,35.7,34800.0,22.8937,22.913,22.8681,22.913,34800.0
2013-06-17 15:05:00,35.7,35.75,35.7,35.74,13050.0,22.913,22.9451,22.913,22.9387,13050.0
2013-06-17 15:10:00,35.75,35.75,35.69,35.71,17850.0,22.9451,22.9451,22.9066,22.9194,17850.0
2013-06-17 15:15:00,35.7,35.71,35.67,35.69,13950.0,22.913,22.9194,22.8937,22.9066,13950.0
2013-06-17 15:20:00,35.7,35.71,35.63,35.71,25500.0,22.913,22.9194,22.8681,22.9194,25500.0
2013-06-17 15:25:00,35.71,35.75,35.68,35.75,26400.0,22.9194,22.9451,22.9002,22.9451,26400.0
2013-06-17 15:30:00,35.75,35.83,35.75,35.82,28200.0,22.9451,22.9964,22.9451,22.99,28200.0
2013-06-17 15:35:00,35.84,35.95,35.83,35.91,38550.0,23.0028,23.0734,22.9964,23.0478,38550.0
2013-06-17 15:40:00,35.91,35.94,35.89,35.93,23550.0,23.0478,23.067,23.0349,23.0606,23550.0
2013-06-17 15:45:00,35.92,35.93,35.86,35.91,36900.0,23.0542,23.0606,23.0157,23.0478,36900.0
2013-06-17 15:50:00,35.91,35.92,35.84,35.86,55650.0,23.0478,23.0542,23.0028,23.0157,55650.0
2013-06-17 15:55:00,35.86,35.91,35.84,35.9,73950.0,23.0157,23.0478,23.0028,23.0414,73950.0
2013-06-18 09:30:00,35.95,36.1,35.86,36.09,28050.0,23.0734,23.1697,23.0157,23.1633,28050.0
2013-06-18 09:35:00,36.06,36.27,36.06,36.23,21300.0,23.144,23.2788,23.144,23.2532,21300.0
2013-06-18 09:40:00,36.25,36.26,36.12,36.12,7350.0,23.266,23.2724,23.1826,23.1826,7350.0
2013-06-18 09:45:00,36.12,36.16,36.06,36.11,8850.0,23.1826,23.2082,23.144,23.1761,8850.0
2013-06-18 09:50:00,36.13,36.2,36.13,36.17,12000.0,23.189,23.2339,23.189,23.2146,12000.0
2013-06-18 09:55:00,36.17,36.23,36.07,36.07,18450.0,23.2146,23.2532,23.1505,23.1505,18450.0
2013-06-18 10:00:00,36.07,36.08,36.04,36.05,6300.0,23.1505,23.1569,23.1312,23.1376,6300.0
2013-06-18 10:05:00,36.06,36.09,36.03,36.05,5850.0,23.144,23.1633,23.1248,23.1376,5850.0
2013-06-18 10:10:00,36.07,36.09,36.01,36.05,21600.0,23.1505,23.1633,23.112,23.1376,21600.0
2013-06-18 10:15:00,36.06,36.09,36.02,36.09,7650.0,23.144,23.1633,23.1184,23.1633,7650.0
2013-06-18 10:20:00,36.08,36.09,36.03,36.09,6450.0,23.1569,23.1633,23.1248,23.1633,6450.0
2013-06-18 10:25:00,36.1,36.1,36.03,36.03,4200.0,23.1697,23.1697,23.1248,23.1248,4200.0
2013-06-18 10:30:00,36.03,36.13,36.03,36.11,6150.0,23.1248,23.189,23.1248,23.1761,6150.0
2013-06-18 10:35:00,36.1,36.13,36.09,36.09,9300.0,23.1697,23.189,23.1633,23.1633,9300.0
2013-06-18 10:40:00,36.1,36.13,36.09,36.09,8700.0,23.1697,23.189,23.1633,23.1633,8700.0
2013-06-18 10:45:00,36.11,36.11,36.08,36.09,6900.0,23.1761,23.1761,23.1569,23.1633,6900.0
2013-06-18 10:50:00,36.1,36.13,36.08,36.12,7650.0,23.1697,23.189,23.1569,23.1826,7650.0
2013-06-18 10:55:00,36.13,36.19,36.11,36.15,6900.0,23.189,23.2275,23.1761,23.2018,6900.0
2013-06-18 11:00:00,36.17,36.17,36.13,36.14,4650.0,23.2146,23.2146,23.189,23.1954,4650.0
2013-06-18 11:05:00,36.16,36.2,36.13,36.2,6900.0,23.2082,23.2339,23.189,23.2339,6900.0
2013-06-18 11:10:00,36.17,36.23,36.17,36.22,12150.0,23.2146,23.2532,23.2146,23.2467,12150.0
2013-06-18 11:15:00,36.22,36.26,36.2,36.23,16050.0,23.2467,23.2724,23.2339,23.2532,16050.0
2013-06-18 11:20:00,36.23,36.23,36.19,36.22,4800.0,23.2532,23.2532,23.2275,23.2467,4800.0
2013-06-18 11:25:00,36.21,36.29,36.21,36.28,22800.0,23.2403,23.2917,23.2403,23.2852,22800.0
2013-06-18 11:30:00,36.29,36.35,36.29,36.31,25200.0,23.2917,23.3302,23.2917,23.3045,25200.0
2013-06-18 11:35:00,36.32,36.34,36.3,36.31,12900.0,23.3109,23.3238,23.2981,23.3045,12900.0
2013-06-18 11:40:00,36.31,36.33,36.31,36.32,11400.0,23.3045,23.3173,23.3045,23.3109,11400.0
2013-06-18 11:45:00,36.32,36.33,36.29,36.29,10650.0,23.3109,23.3173,23.2917,23.2917,10650.0
2013-06-18 11:50:00,36.29,36.31,36.28,36.29,16950.0,23.2917,23.3045,23.2852,23.2917,16950.0
2013-06-18 11:55:00,36.29,36.29,36.25,36.26,7500.0,23.2917,23.2917,23.266,23.2724,7500.0
2013-06-18 12:00:00,36.27,36.29,36.26,36.29,7350.0,23.2788,23.2917,23.2724,23.2917,7350.0
2013-06-18 12:05:00,36.28,36.29,36.25,36.28,7050.0,23.2852,23.2917,23.266,23.2852,7050.0
2013-06-18 12:10:00,36.29,36.3,36.27,36.3,2850.0,23.2917,23.2981,23.2788,23.2981,2850.0
2013-06-18 12:15:00,36.29,36.3,36.29,36.29,8400.0,23.2917,23.2981,23.2917,23.2917,8400.0
2013-06-18 12:20:00,36.28,36.3,36.28,36.29,4050.0,23.2852,23.2981,23.2852,23.2917,4050.0
2013-06-18 12:25:00,36.3,36.3,36.29,36.29,4800.0,23.2981,23.2981,23.2917,23.2917,4800.0
2013-06-18 12:30:00,36.29,36.35,36.29,36.35,3900.0,23.2917,23.3302,23.2917,23.3302,3900.0
2013-06-18 12:35:00,36.33,36.36,36.31,36.34,5850.0,23.3173,23.3366,23.3045,23.3238,5850.0
2013-06-18 12:40:00,36.35,36.36,36.33,36.35,6600.0,23.3302,23.3366,23.3173,23.3302,6600.0
2013-06-18 12:45:00,36.36,36.37,36.36,36.36,1350.0,23.3366,23.343,23.3366,23.3366,1350.0
2013-06-18 12:50:00,36.35,36.39,36.35,36.39,6900.0,23.3302,23.3558,23.3302,23.3558,6900.0
2013-06-18 12:55:00,36.4,36.43,36.38,36.4,8100.0,23.3623,23.3815,23.3494,23.3623,8100.0
2013-06-18 13:00:00,36.4,36.41,36.33,36.35,9600.0,23.3623,23.3687,23.3173,23.3302,9600.0
2013-06-18 13:05:00,36.33,36.35,36.31,36.33,3150.0,23.3173,23.3302,23.3045,23.3173,3150.0
2013-06-18 13:10:00,36.33,36.35,36.33,36.34,1650.0,23.3173,23.3302,23.3173,23.3238,1650.0
2013-06-18 13:15:00,36.35,36.35,36.29,36.31,11100.0,23.3302,23.3302,23.2917,23.3045,11100.0
2013-06-18 13:20:00,36.32,36.32,36.28,36.28,3300.0,23.3109,23.3109,23.2852,23.2852,3300.0
2013-06-18 13:25:00,36.28,36.32,36.28,36.3,4950.0,23.2852,23.3109,23.2852,23.2981,4950.0
2013-06-18 13:30:00,36.3,36.3,36.25,36.27,3450.0,23.2981,23.2981,23.266,23.2788,3450.0
2013-06-18 13:35:00,36.27,36.31,36.25,36.27,3150.0,23.2788,23.3045,23.266,23.2788,3150.0
2013-06-18 13:40:00,36.28,36.3,36.27,36.29,7200.0,23.2852,23.2981,23.2788,23.2917,7200.0
2013-06-18 13:45:00,36.29,36.29,36.28,36.28,1500.0,23.2917,23.2917,23.2852,23.2852,1500.0
2013-06-18 13:50:00,36.27,36.31,36.27,36.3,4800.0,23.2788,23.3045,23.2788,23.2981,4800.0
2013-06-18 13:55:00,36.29,36.3,36.27,36.27,13800.0,23.2917,23.2981,23.2788,23.2788,13800.0
2013-06-18 14:00:00,36.27,36.3,36.23,36.29,21750.0,23.2788,23.2981,23.2532,23.2917,21750.0
2013-06-18 14:05:00,36.29,36.33,36.29,36.33,16800.0,23.2917,23.3173,23.2917,23.3173,16800.0
2013-06-18 14:10:00,36.33,36.36,36.32,36.32,4050.0,23.3173,23.3366,23.3109,23.3109,4050.0
2013-06-18 14:15:00,36.31,36.33,36.31,36.31,4650.0,23.3045,23.3173,23.3045,23.3045,4650.0
2013-06-18 14:20:00,36.31,36.33,36.29,36.33,4950.0,23.3045,23.3173,23.2917,23.3173,4950.0
2013-06-18 14:25:00,36.33,36.35,36.29,36.34,10350.0,23.3173,23.3302,23.2917,23.3238,10350.0
2013-06-18 14:30:00,36.33,36.37,36.33,36.37,17250.0,23.3173,23.343,23.3173,23.343,17250.0
2013-06-18 14:35:00,36.37,36.37,36.34,36.35,7650.0,23.343,23.343,23.3238,23.3302,7650.0
2013-06-18 14:40:00,36.35,36.38,36.35,36.36,5400.0,23.3302,23.3494,23.3302,23.3366,5400.0
2013-06-18 14:45:00,36.37,36.42,36.37,36.4,11700.0,23.343,23.3751,23.343,23.3623,11700.0
2013-06-18 14:50:00,36.39,36.4,36.37,36.37,5400.0,23.3558,23.3623,23.343,23.343,5400.0
2013-06-18 14:55:00,36.37,36.39,36.36,36.39,5850.0,23.343,23.3558,23.3366,23.3558,5850.0
2013-06-18 15:00:00,36.39,36.39,36.33,36.33,5700.0,23.3558,23.3558,23.3173,23.3173,5700.0
2013-06-18 15:05:00,36.33,36.34,36.29,36.31,12000.0,23.3173,23.3238,23.2917,23.3045,12000.0
2013-06-18 15:10:00,36.31,36.32,36.27,36.29,8250.0,23.3045,23.3109,23.2788,23.2917,8250.0
2013-06-18 15:15:00,36.3,36.35,36.28,36.32,18150.0,23.2981,23.3302,23.2852,23.3109,18150.0
2013-06-18 15:20:00,36.32,36.37,36.32,36.36,12600.0,23.3109,23.343,23.3109,23.3366,12600.0
2013-06-18 15:25:00,36.37,36.39,36.33,36.39,9450.0,23.343,23.3558,23.3173,23.3558,9450.0
2013-06-18 15:30:00,36.4,36.4,36.34,36.35,15150.0,23.3623,23.3623,23.3238,23.3302,15150.0
2013-06-18 15:35:00,36.35,36.37,36.31,36.33,12600.0,23.3302,23.343,23.3045,23.3173,12600.0
2013-06-18 15:40:00,36.33,36.37,36.32,36.32,17850.0,23.3173,23.343,23.3109,23.3109,17850.0
2013-06-18 15:45:00,36.31,36.33,36.29,36.31,16500.0,23.3045,23.3173,23.2917,23.3045,16500.0
2013-06-18 15:50:00,36.31,36.34,36.29,36.31,42150.0,23.3045,23.3238,23.2917,23.3045,42150.0
2013-06-18 15:55:00,36.32,36.35,36.28,36.34,111900.0,23.3109,23.3302,23.2852,23.3238,111900.0
2013-06-19 09:30:00,36.47,36.47,36.2,36.21,24450.0,23.4072,23.4072,23.2339,23.2403,24450.0
2013-06-19 09:35:00,36.23,36.31,36.17,36.27,5400.0,23.2532,23.3045,23.2146,23.2788,5400.0
2013-06-19 09:40:00,36.27,36.27,36.23,36.25,2700.0,23.2788,23.2788,23.2532,23.266,2700.0
2013-06-19 09:45:00,36.2,36.24,36.13,36.13,17850.0,23.2339,23.2596,23.189,23.189,17850.0
2013-06-19 09:50:00,36.15,36.16,36.12,36.15,2850.0,23.2018,23.2082,23.1826,23.2018,2850.0
2013-06-19 09:55:00,36.15,36.19,36.15,36.16,6000.0,23.2018,23.2275,23.2018,23.2082,6000.0
2013-06-19 10:00:00,36.17,36.25,36.11,36.23,8400.0,23.2146,23.266,23.1761,23.2532,8400.0
2013-06-19 10:05:00,36.23,36.29,36.23,36.25,7350.0,23.2532,23.2917,23.2532,23.266,7350.0
2013-06-19 10:10:00,36.26,36.28,36.22,36.23,4950.0,23.2724,23.2852,23.2467,23.2532,4950.0
2013-06-19 10:15:00,36.24,36.33,36.24,36.31,5550.0,23.2596,23.3173,23.2596,23.3045,5550.0
2013-06-19 10:20:00,36.32,36.33,36.31,36.33,3150.0,23.3109,23.3173,23.3045,23.3173,3150.0
2013-06-19 10:25:00,36.33,36.37,36.31,36.31,9150.0,23.3173,23.343,23.3045,23.3045,9150.0
2013-06-19 10:30:00,36.31,36.32,36.3,36.32,6300.0,23.3045,23.3109,23.2981,23.3109,6300.0
2013-06-19 10:35:00,36.32,36.32,36.29,36.32,4500.0,23.3109,23.3109,23.2917,23.3109,4500.0
2013-06-19 10:40:00,36.31,36.33,36.28,36.33,4500.0,23.3045,23.3173,23.2852,23.3173,4500.0
2013-06-19 10:45:00,36.33,36.33,36.27,36.27,5400.0,23.3173,23.3173,23.2788,23.2788,5400.0
2013-06-19 10:50:00,36.27,36.29,36.25,36.26,5400.0,23.2788,23.2917,23.266,23.2724,5400.0
2013-06-19 10:55:00,36.28,36.29,36.23,36.27,7200.0,23.2852,23.2917,23.2532,23.2788,7200.0
2013-06-19 11:00:00,36.27,36.27,36.24,36.25,4800.0,23.2788,23.2788,23.2596,23.266,4800.0
2013-06-19 11:05:00,36.25,36.25,36.23,36.23,7050.0,23.266,23.266,23.2532,23.2532,7050.0
2013-06-19 11:10:00,36.23,36.28,36.23,36.27,18450.0,23.2532,23.2852,23.2532,23.2788,18450.0
2013-06-19 11:15:00,36.27,36.31,36.26,36.31,5550.0,23.2788,23.3045,23.2724,23.3045,5550.0
2013-06-19 11:20:00,36.3,36.31,36.25,36.27,5250.0,23.2981,23.3045,23.266,23.2788,5250.0
2013-06-19 11:25:00,36.26,36.26,36.21,36.24,3300.0,23.2724,23.2724,23.2403,23.2596,3300.0
2013-06-19 11:30:00,36.22,36.23,36.18,36.21,8400.0,23.2467,23.2532,23.2211,23.2403,8400.0
2013-06-19 11:35:00,36.23,36.25,36.23,36.24,3750.0,23.2532,23.266,23.2532,23.2596,3750.0
2013-06-19 11:40:00,36.25,36.25,36.23,36.25,3150.0,23.266,23.266,23.2532,23.266,3150.0
2013-06-19 11:45:00,36.25,36.25,36.19,36.21,3750.0,23.266,23.266,23.2275,23.2403,3750.0
2013-06-19 11:50:00,36.21,36.23,36.19,36.21,6300.0,23.2403,23.2532,23.2275,23.2403,6300.0
2013-06-19 11:55:00,36.21,36.21,36.21,36.21,900.0,23.2403,23.2403,23.2403,23.2403,900.0
2013-06-19 12:00:00,36.19,36.19,36.17,36.17,2700.0,23.2275,23.2275,23.2146,23.2146,2700.0
2013-06-19 12:05:00,36.17,36.2,36.17,36.18,4200.0,23.2146,23.2339,23.2146,23.2211,4200.0
2013-06-19 12:10:00,36.19,36.21,36.17,36.19,4050.0,23.2275,23.2403,23.2146,23.2275,4050.0
2013-06-19 12:15:00,36.19,36.19,36.16,36.17,3300.0,23.2275,23.2275,23.2082,23.2146,3300.0
2013-06-19 12:20:00,36.17,36.18,36.15,36.15,2850.0,23.2146,23.2211,23.2018,23.2018,2850.0
2013-06-19 12:25:00,36.17,36.18,36.14,36.17,4950.0,23.2146,23.2211,23.1954,23.2146,4950.0
2013-06-19 12:30:00,36.17,36.18,36.14,36.17,2550.0,23.2146,23.2211,23.1954,23.2146,2550.0
2013-06-19 12:35:00,36.16,36.18,36.15,36.18,3600.0,23.2082,23.2211,23.2018,23.2211,3600.0
2013-06-19 12:40:00,36.18,36.22,36.18,36.2,4650.0,23.2211,23.2467,23.2211,23.2339,4650.0
2013-06-19 12:45:00,36.21,36.23,36.21,36.23,3750.0,23.2403,23.2532,23.2403,23.2532,3750.0
2013-06-19 12:50:00,36.21,36.23,36.2,36.21,3750.0,23.2403,23.2532,23.2339,23.2403,3750.0
2013-06-19 12:55:00,36.21,36.21,36.17,36.19,5100.0,23.2403,23.2403,23.2146,23.2275,5100.0
2013-06-19 13:00:00,36.19,36.19,36.16,36.16,3600.0,23.2275,23.2275,23.2082,23.2082,3600.0
2013-06-19 13:05:00,36.17,36.18,36.17,36.18,2400.0,23.2146,23.2211,23.2146,23.2211,2400.0
2013-06-19 13:10:00,36.18,36.2,36.17,36.17,2700.0,23.2211,23.2339,23.2146,23.2146,2700.0
2013-06-19 13:15:00,36.19,36.23,36.19,36.21,12900.0,23.2275,23.2532,23.2275,23.2403,12900.0
2013-06-19 13:20:00,36.21,36.21,36.18,36.21,7800.0,23.2403,23.2403,23.2211,23.2403,7800.0
2013-06-19 13:25:00,36.21,36.21,36.19,36.2,3300.0,23.2403,23.2403,23.2275,23.2339,3300.0
2013-06-19 13:30:00,36.2,36.21,36.18,36.21,9300.0,23.2339,23.2403,23.2211,23.2403,9300.0
2013-06-19 13:35:00,36.2,36.21,36.2,36.2,6150.0,23.2339,23.2403,23.2339,23.2339,6150.0
2013-06-19 13:40:00,36.2,36.23,36.19,36.22,10350.0,23.2339,23.2532,23.2275,23.2467,10350.0
2013-06-19 13:45:00,36.22,36.23,36.21,36.22,4200.0,23.2467,23.2532,23.2403,23.2467,4200.0
2013-06-19 13:50:00,36.22,36.25,36.21,36.25,7950.0,23.2467,23.266,23.2403,23.266,7950.0
2013-06-19 13:55:00,36.26,36.31,36.25,36.31,4800.0,23.2724,23.3045,23.266,23.3045,4800.0
2013-06-19 14:00:00,36.31,36.31,36.11,36.13,21150.0,23.3045,23.3045,23.1761,23.189,21150.0
2013-06-19 14:05:00,36.14,36.23,36.11,36.23,50100.0,23.1954,23.2532,23.1761,23.2532,50100.0
2013-06-19 14:10:00,36.22,36.39,36.2,36.35,24900.0,23.2467,23.3558,23.2339,23.3302,24900.0
2013-06-19 14:15:00,36.33,36.38,36.31,36.34,7800.0,23.3173,23.3494,23.3045,23.3238,7800.0
2013-06-19 14:20:00,36.35,36.36,36.23,36.23,5850.0,23.3302,23.3366,23.2532,23.2532,5850.0
2013-06-19 14:25:00,36.24,36.33,36.2,36.3,16800.0,23.2596,23.3173,23.2339,23.2981,16800.0
2013-06-19 14:30:00,36.3,36.3,36.18,36.21,31950.0,23.2981,23.2981,23.2211,23.2403,31950.0
2013-06-19 14:35:00,36.22,36.39,36.2,36.26,26850.0,23.2467,23.3558,23.2339,23.2724,26850.0
2013-06-19 14:40:00,36.29,36.37,36.28,36.31,13500.0,23.2917,23.343,23.2852,23.3045,13500.0
2013-06-19 14:45:00,36.31,36.31,36.17,36.23,11100.0,23.3045,23.3045,23.2146,23.2532,11100.0
2013-06-19 14:50:00,36.21,36.22,36.15,36.17,13500.0,23.2403,23.2467,23.2018,23.2146,13500.0
2013-06-19 14:55:00,36.13,36.14,35.91,35.96,31050.0,23.189,23.1954,23.0478,23.0799,31050.0
2013-06-19 15:00:00,35.98,36.05,35.91,36.04,14250.0,23.0927,23.1376,23.0478,23.1312,14250.0
2013-06-19 15:05:00,36.03,36.08,35.99,36.02,34350.0,23.1248,23.1569,23.0991,23.1184,34350.0
2013-06-19 15:10:00,36.02,36.07,36.0,36.03,30600.0,23.1184,23.1505,23.1055,23.1248,30600.0
2013-06-19 15:15:00,36.06,36.07,36.0,36.02,39450.0,23.144,23.1505,23.1055,23.1184,39450.0
2013-06-19 15:20:00,36.01,36.07,35.99,36.06,12900.0,23.112,23.1505,23.0991,23.144,12900.0
2013-06-19 15:25:00,36.07,36.14,36.07,36.14,12900.0,23.1505,23.1954,23.1505,23.1954,12900.0
2013-06-19 15:30:00,36.15,36.16,36.09,36.09,20100.0,23.2018,23.2082,23.1633,23.1633,20100.0
2013-06-19 15:35:00,36.1,36.15,36.09,36.11,18600.0,23.1697,23.2018,23.1633,23.1761,18600.0
2013-06-19 15:40:00,36.09,36.13,36.07,36.07,46950.0,23.1633,23.189,23.1505,23.1505,46950.0
2013-06-19 15:45:00,36.07,36.08,35.95,35.98,27150.0,23.1505,23.1569,23.0734,23.0927,27150.0
2013-06-19 15:50:00,35.98,35.99,35.92,35.99,49800.0,23.0927,23.0991,23.0542,23.0991,49800.0
2013-06-19 15:55:00,35.99,36.0,35.88,35.88,111300.0,23.0991,23.1055,23.0285,23.0285,111300.0
2013-06-20 09:30:00,35.43,35.51,35.25,35.31,70800.0,22.7397,22.791,22.6242,22.6627,70800.0
2013-06-20 09:35:00,35.31,35.31,35.09,35.21,47100.0,22.6627,22.6627,22.5215,22.5985,47100.0
2013-06-20 09:40:00,35.21,35.21,35.13,35.16,16350.0,22.5985,22.5985,22.5472,22.5664,16350.0
2013-06-20 09:45:00,35.17,35.36,35.17,35.31,42600.0,22.5728,22.6948,22.5728,22.6627,42600.0
2013-06-20 09:50:00,35.32,35.33,35.27,35.31,16500.0,22.6691,22.6755,22.637,22.6627,16500.0
2013-06-20 09:55:00,35.31,35.34,35.16,35.17,25050.0,22.6627,22.6819,22.5664,22.5728,25050.0
2013-06-20 10:00:00,35.17,35.38,35.15,35.16,28950.0,22.5728,22.7076,22.56,22.5664,28950.0
2013-06-20 10:05:00,35.16,35.27,35.13,35.24,19050.0,22.5664,22.637,22.5472,22.6178,19050.0
2013-06-20 10:10:00,35.23,35.25,35.11,35.17,16350.0,22.6113,22.6242,22.5343,22.5728,16350.0
2013-06-20 10:15:00,35.17,35.19,35.04,35.17,24750.0,22.5728,22.5857,22.4894,22.5728,24750.0
2013-06-20 10:20:00,35.14,35.23,35.13,35.18,24300.0,22.5536,22.6113,22.5472,22.5792,24300.0
2013-06-20 10:25:00,35.18,35.21,35.14,35.15,16050.0,22.5792,22.5985,22.5536,22.56,16050.0
2013-06-20 10:30:00,35.15,35.15,35.02,35.03,31050.0,22.56,22.56,22.4766,22.483,31050.0
2013-06-20 10:35:00,35.01,35.07,34.99,34.99,19650.0,22.4701,22.5086,22.4573,22.4573,19650.0
2013-06-20 10:40:00,34.98,35.04,34.96,34.98,73050.0,22.4509,22.4894,22.438,22.4509,73050.0
2013-06-20 10:45:00,34.98,35.03,34.93,35.0,57150.0,22.4509,22.483,22.4188,22.4637,57150.0
2013-06-20 10:50:00,35.0,35.1,34.99,35.08,55200.0,22.4637,22.5279,22.4573,22.5151,55200.0
2013-06-20 10:55:00,35.1,35.12,35.0,35.0,30150.0,22.5279,22.5407,22.4637,22.4637,30150.0
2013-06-20 11:00:00,35.02,35.02,34.93,34.95,31050.0,22.4766,22.4766,22.4188,22.4316,31050.0
2013-06-20 11:05:00,34.95,34.95,34.89,34.9,13650.0,22.4316,22.4316,22.3931,22.3995,13650.0
2013-06-20 11:10:00,34.89,34.99,34.87,34.99,23400.0,22.3931,22.4573,22.3803,22.4573,23400.0
2013-06-20 11:15:00,34.97,34.97,34.91,34.91,14100.0,22.4445,22.4445,22.406,22.406,14100.0
2013-06-20 11:20:00,34.91,34.99,34.91,34.94,31950.0,22.406,22.4573,22.406,22.4252,31950.0
2013-06-20 11:25:00,34.95,35.0,34.95,34.99,7950.0,22.4316,22.4637,22.4316,22.4573,7950.0
2013-06-20 11:30:00,35.01,35.04,34.97,35.0,7950.0,22.4701,22.4894,22.4445,22.4637,7950.0
2013-06-20 11:35:00,35.01,35.11,35.0,35.11,8700.0,22.4701,22.5343,22.4637,22.5343,8700.0
2013-06-20 11:40:00,35.11,35.15,35.08,35.11,15900.0,22.5343,22.56,22.5151,22.5343,15900.0
2013-06-20 11:45:00,35.13,35.19,35.12,35.15,18150.0,22.5472,22.5857,22.5407,22.56,18150.0
2013-06-20 11:50:00,35.16,35.21,35.16,35.19,12150.0,22.5664,22.5985,22.5664,22.5857,12150.0
2013-06-20 11:55:00,35.2,35.21,35.17,35.18,10650.0,22.5921,22.5985,22.5728,22.5792,10650.0
2013-06-20 12:00:00,35.19,35.25,35.19,35.23,7200.0,22.5857,22.6242,22.5857,22.6113,7200.0
2013-06-20 12:05:00,35.23,35.25,35.2,35.22,9150.0,22.6113,22.6242,22.5921,22.6049,9150.0
2013-06-20 12:10:00,35.24,35.31,35.23,35.31,17100.0,22.6178,22.6627,22.6113,22.6627,17100.0
2013-06-20 12:15:00,35.31,35.31,35.24,35.3,9000.0,22.6627,22.6627,22.6178,22.6563,9000.0
2013-06-20 12:20:00,35.29,35.33,35.28,35.32,7050.0,22.6498,22.6755,22.6434,22.6691,7050.0
2013-06-20 12:25:00,35.33,35.33,35.27,35.29,12750.0,22.6755,22.6755,22.637,22.6498,12750.0
2013-06-20 12:30:00,35.29,35.31,35.23,35.26,46200.0,22.6498,22.6627,22.6113,22.6306,46200.0
2013-06-20 12:35:00,35.27,35.27,35.22,35.23,7950.0,22.637,22.637,22.6049,22.6113,7950.0
2013-06-20 12:40:00,35.23,35.27,35.21,35.26,18000.0,22.6113,22.637,22.5985,22.6306,18000.0
2013-06-20 12:45:00,35.27,35.28,35.22,35.23,11550.0,22.637,22.6434,22.6049,22.6113,11550.0
2013-06-20 12:50:00,35.23,35.25,35.16,35.17,33750.0,22.6113,22.6242,22.5664,22.5728,33750.0
2013-06-20 12:55:00,35.18,35.23,35.18,35.19,10050.0,22.5792,22.6113,22.5792,22.5857,10050.0
2013-06-20 13:00:00,35.19,35.22,35.17,35.19,8100.0,22.5857,22.6049,22.5728,22.5857,8100.0
2013-06-20 13:05:00,35.18,35.23,35.18,35.23,6300.0,22.5792,22.6113,22.5792,22.6113,6300.0
2013-06-20 13:10:00,35.23,35.23,35.21,35.21,9300.0,22.6113,22.6113,22.5985,22.5985,9300.0
2013-06-20 13:15:00,35.2,35.21,35.11,35.13,12750.0,22.5921,22.5985,22.5343,22.5472,12750.0
2013-06-20 13:20:00,35.13,35.17,35.12,35.17,18900.0,22.5472,22.5728,22.5407,22.5728,18900.0
2013-06-20 13:25:00,35.16,35.19,35.13,35.18,9300.0,22.5664,22.5857,22.5472,22.5792,9300.0
2013-06-20 13:30:00,35.18,35.23,35.16,35.21,13500.0,22.5792,22.6113,22.5664,22.5985,13500.0
2013-06-20 13:35:00,35.21,35.22,35.13,35.15,17400.0,22.5985,22.6049,22.5472,22.56,17400.0
2013-06-20 13:40:00,35.15,35.2,35.12,35.18,9600.0,22.56,22.5921,22.5407,22.5792,9600.0
2013-06-20 13:45:00,35.18,35.23,35.14,35.21,16800.0,22.5792,22.6113,22.5536,22.5985,16800.0
2013-06-20 13:50:00,35.21,35.23,35.15,35.19,9000.0,22.5985,22.6113,22.56,22.5857,9000.0
2013-06-20 13:55:00,35.19,35.22,35.14,35.2,14250.0,22.5857,22.6049,22.5536,22.5921,14250.0
2013-06-20 14:00:00,35.21,35.23,35.13,35.21,18900.0,22.5985,22.6113,22.5472,22.5985,18900.0
2013-06-20 14:05:00,35.2,35.2,35.11,35.11,16650.0,22.5921,22.5921,22.5343,22.5343,16650.0
2013-06-20 14:10:00,35.13,35.13,35.05,35.07,18750.0,22.5472,22.5472,22.4958,22.5086,18750.0
2013-06-20 14:15:00,35.09,35.13,35.06,35.07,14550.0,22.5215,22.5472,22.5022,22.5086,14550.0
2013-06-20 14:20:00,35.09,35.09,34.97,35.02,29100.0,22.5215,22.5215,22.4445,22.4766,29100.0
2013-06-20 14:25:00,35.01,35.07,34.91,34.92,20550.0,22.4701,22.5086,22.406,22.4124,20550.0
2013-06-20 14:30:00,34.93,34.95,34.91,34.95,24000.0,22.4188,22.4316,22.406,22.4316,24000.0
2013-06-20 14:35:00,34.95,34.95,34.89,34.89,24900.0,22.4316,22.4316,22.3931,22.3931,24900.0
2013-06-20 14:40:00,34.89,34.96,34.89,34.95,12900.0,22.3931,22.438,22.3931,22.4316,12900.0
2013-06-20 14:45:00,34.96,34.96,34.92,34.92,17700.0,22.438,22.438,22.4124,22.4124,17700.0
2013-06-20 14:50:00,34.92,34.92,34.78,34.79,59700.0,22.4124,22.4124,22.3225,22.3289,59700.0
2013-06-20 14:55:00,34.79,34.83,34.76,34.81,38100.0,22.3289,22.3546,22.3097,22.3418,38100.0
2013-06-20 15:00:00,34.81,34.85,34.78,34.82,40350.0,22.3418,22.3674,22.3225,22.3482,40350.0
2013-06-20 15:05:00,34.83,34.93,34.81,34.93,17850.0,22.3546,22.4188,22.3418,22.4188,17850.0
2013-06-20 15:10:00,34.93,34.94,34.85,34.86,30150.0,22.4188,22.4252,22.3674,22.3739,30150.0
2013-06-20 15:15:00,34.85,34.89,34.83,34.83,30900.0,22.3674,22.3931,22.3546,22.3546,30900.0
2013-06-20 15:20:00,34.82,34.84,34.75,34.78,27150.0,22.3482,22.361,22.3033,22.3225,27150.0
2013-06-20 15:25:00,34.79,34.81,34.77,34.79,21450.0,22.3289,22.3418,22.3161,22.3289,21450.0
2013-06-20 15:30:00,34.8,34.81,34.75,34.75,30150.0,22.3354,22.3418,22.3033,22.3033,30150.0
2013-06-20 15:35:00,34.75,34.77,34.74,34.75,40500.0,22.3033,22.3161,22.2968,22.3033,40500.0
2013-06-20 15:40:00,34.74,34.77,34.72,34.76,39000.0,22.2968,22.3161,22.284,22.3097,39000.0
2013-06-20 15:45:00,34.76,34.77,34.68,34.75,62850.0,22.3097,22.3161,22.2583,22.3033,62850.0
2013-06-20 15:50:00,34.75,34.81,34.73,34.81,126900.0,22.3033,22.3418,22.2904,22.3418,126900.0
2013-06-20 15:55:00,34.81,34.93,34.79,34.81,203400.0,22.3418,22.4188,22.3289,22.3418,203400.0
2013-06-21 09:30:00,35.1,35.11,34.67,35.09,1357800.0,22.5279,22.5343,22.2519,22.5215,1357800.0
2013-06-21 09:35:00,35.03,35.11,34.92,34.93,21750.0,22.483,22.5343,22.4124,22.4188,21750.0
2013-06-21 09:40:00,34.92,35.04,34.8,35.03,31950.0,22.4124,22.4894,22.3354,22.483,31950.0
2013-06-21 09:45:00,35.06,35.12,34.98,35.12,43500.0,22.5022,22.5407,22.4509,22.5407,43500.0
2013-06-21 09:50:00,35.07,35.09,34.89,34.93,28200.0,22.5086,22.5215,22.3931,22.4188,28200.0
2013-06-21 09:55:00,34.98,35.06,34.97,35.01,11550.0,22.4509,22.5022,22.4445,22.4701,11550.0
2013-06-21 10:00:00,34.99,35.07,34.97,35.04,14850.0,22.4573,22.5086,22.4445,22.4894,14850.0
2013-06-21 10:05:00,35.03,35.03,34.87,34.97,36300.0,22.483,22.483,22.3803,22.4445,36300.0
2013-06-21 10:10:00,34.96,34.96,34.91,34.93,5250.0,22.438,22.438,22.406,22.4188,5250.0
2013-06-21 10:15:00,34.95,34.95,34.87,34.91,6900.0,22.4316,22.4316,22.3803,22.406,6900.0
2013-06-21 10:20:00,34.93,34.93,34.87,34.89,9150.0,22.4188,22.4188,22.3803,22.3931,9150.0
2013-06-21 10:25:00,34.88,34.88,34.83,34.87,8400.0,22.3867,22.3867,22.3546,22.3803,8400.0
2013-06-21 10:30:00,34.86,34.86,34.81,34.85,11250.0,22.3739,22.3739,22.3418,22.3674,11250.0
2013-06-21 10:35:00,34.84,34.84,34.73,34.82,14850.0,22.361,22.361,22.2904,22.3482,14850.0
2013-06-21 10:40:00,34.81,34.85,34.74,34.83,17700.0,22.3418,22.3674,22.2968,22.3546,17700.0
2013-06-21 10:45:00,34.84,34.96,34.84,34.9,8400.0,22.361,22.438,22.361,22.3995,8400.0
2013-06-21 10:50:00,34.9,34.98,34.89,34.97,33300.0,22.3995,22.4509,22.3931,22.4445,33300.0
2013-06-21 10:55:00,34.97,34.99,34.91,34.93,23400.0,22.4445,22.4573,22.406,22.4188,23400.0
2013-06-21 11:00:00,34.91,34.92,34.81,34.81,59100.0,22.406,22.4124,22.3418,22.3418,59100.0
2013-06-21 11:05:00,34.79,34.83,34.73,34.77,16800.0,22.3289,22.3546,22.2904,22.3161,16800.0
2013-06-21 11:10:00,34.77,34.79,34.7,34.71,12900.0,22.3161,22.3289,22.2712,22.2776,12900.0
2013-06-21 11:15:00,34.7,34.81,34.7,34.79,24300.0,22.2712,22.3418,22.2712,22.3289,24300.0
2013-06-21 11:20:00,34.79,34.79,34.62,34.65,24300.0,22.3289,22.3289,22.2198,22.2391,24300.0
2013-06-21 11:25:00,34.64,34.64,34.55,34.57,16950.0,22.2327,22.2327,22.1749,22.1877,16950.0
2013-06-21 11:30:00,34.57,34.57,34.47,34.51,19350.0,22.1877,22.1877,22.1236,22.1492,19350.0
2013-06-21 11:35:00,34.53,34.62,34.53,34.53,6300.0,22.1621,22.2198,22.1621,22.1621,6300.0
2013-06-21 11:40:00,34.53,34.65,34.53,34.62,25950.0,22.1621,22.2391,22.1621,22.2198,25950.0
2013-06-21 11:45:00,34.63,34.68,34.63,34.63,5100.0,22.2262,22.2583,22.2262,22.2262,5100.0
2013-06-21 11:50:00,34.69,34.69,34.6,34.63,6450.0,22.2648,22.2648,22.207,22.2262,6450.0
2013-06-21 11:55:00,34.65,34.72,34.65,34.7,19350.0,22.2391,22.284,22.2391,22.2712,19350.0
2013-06-21 12:00:00,34.7,34.8,34.7,34.78,34500.0,22.2712,22.3354,22.2712,22.3225,34500.0
2013-06-21 12:05:00,34.78,34.79,34.76,34.77,37500.0,22.3225,22.3289,22.3097,22.3161,37500.0
2013-06-21 12:10:00,34.77,34.83,34.75,34.79,13200.0,22.3161,22.3546,22.3033,22.3289,13200.0
2013-06-21 12:15:00,34.78,34.81,34.74,34.77,10500.0,22.3225,22.3418,22.2968,22.3161,10500.0
2013-06-21 12:20:00,34.78,34.79,34.7,34.73,7950.0,22.3225,22.3289,22.2712,22.2904,7950.0
2013-06-21 12:25:00,34.73,34.76,34.72,34.74,8550.0,22.2904,22.3097,22.284,22.2968,8550.0
2013-06-21 12:30:00,34.75,34.77,34.69,34.7,25200.0,22.3033,22.3161,22.2648,22.2712,25200.0
2013-06-21 12:35:00,34.7,34.77,34.7,34.73,12300.0,22.2712,22.3161,22.2712,22.2904,12300.0
2013-06-21 12:40:00,34.73,34.82,34.73,34.81,10950.0,22.2904,22.3482,22.2904,22.3418,10950.0
2013-06-21 12:45:00,34.81,34.85,34.79,34.85,93450.0,22.3418,22.3674,22.3289,22.3674,93450.0
2013-06-21 12:50:00,34.84,34.85,34.79,34.83,16950.0,22.361,22.3674,22.3289,22.3546,16950.0
2013-06-21 12:55:00,34.83,34.93,34.83,34.93,28350.0,22.3546,22.4188,22.3546,22.4188,28350.0
2013-06-21 13:00:00,34.93,34.93,34.83,34.85,18900.0,22.4188,22.4188,22.3546,22.3674,18900.0
2013-06-21 13:05:00,34.85,34.99,34.85,34.99,30300.0,22.3674,22.4573,22.3674,22.4573,30300.0
2013-06-21 13:10:00,34.99,35.04,34.99,35.03,17850.0,22.4573,22.4894,22.4573,22.483,17850.0
2013-06-21 13:15:00,35.05,35.07,35.01,35.01,22500.0,22.4958,22.5086,22.4701,22.4701,22500.0
2013-06-21 13:20:00,35.01,35.01,34.93,34.93,8100.0,22.4701,22.4701,22.4188,22.4188,8100.0
2013-06-21 13:25:00,34.94,34.99,34.93,34.97,21300.0,22.4252,22.4573,22.4188,22.4445,21300.0
2013-06-21 13:30:00,34.97,35.03,34.94,35.02,16650.0,22.4445,22.483,22.4252,22.4766,16650.0
2013-06-21 13:35:00,35.01,35.01,34.93,34.97,8400.0,22.4701,22.4701,22.4188,22.4445,8400.0
2013-06-21 13:40:00,34.99,35.0,34.95,34.97,8100.0,22.4573,22.4637,22.4316,22.4445,8100.0
2013-06-21 13:45:00,34.97,34.97,34.9,34.91,16950.0,22.4445,22.4445,22.3995,22.406,16950.0
2013-06-21 13:50:00,34.9,34.94,34.86,34.87,21600.0,22.3995,22.4252,22.3739,22.3803,21600.0
2013-06-21 13:55:00,34.87,34.88,34.82,34.87,19500.0,22.3803,22.3867,22.3482,22.3803,19500.0
2013-06-21 14:00:00,34.85,34.87,34.79,34.79,14550.0,22.3674,22.3803,22.3289,22.3289,14550.0
2013-06-21 14:05:00,34.8,34.8,34.71,34.71,22200.0,22.3354,22.3354,22.2776,22.2776,22200.0
2013-06-21 14:10:00,34.71,34.81,34.71,34.79,19050.0,22.2776,22.3418,22.2776,22.3289,19050.0
2013-06-21 14:15:00,34.79,34.86,34.79,34.86,8850.0,22.3289,22.3739,22.3289,22.3739,8850.0
2013-06-21 14:20:00,34.85,34.85,34.77,34.77,16350.0,22.3674,22.3674,22.3161,22.3161,16350.0
2013-06-21 14:25:00,34.77,34.85,34.77,34.85,19800.0,22.3161,22.3674,22.3161,22.3674,19800.0
2013-06-21 14:30:00,34.85,34.85,34.79,34.85,14400.0,22.3674,22.3674,22.3289,22.3674,14400.0
2013-06-21 14:35:00,34.85,34.87,34.8,34.83,20850.0,22.3674,22.3803,22.3354,22.3546,20850.0
2013-06-21 14:40:00,34.83,34.83,34.75,34.76,12300.0,22.3546,22.3546,22.3033,22.3097,12300.0
2013-06-21 14:45:00,34.77,34.79,34.75,34.77,33450.0,22.3161,22.3289,22.3033,22.3161,33450.0
2013-06-21 14:50:00,34.77,34.79,34.73,34.77,19950.0,22.3161,22.3289,22.2904,22.3161,19950.0
2013-06-21 14:55:00,34.76,34.86,34.73,34.86,17400.0,22.3097,22.3739,22.2904,22.3739,17400.0
2013-06-21 15:00:00,34.86,34.89,34.83,34.87,9900.0,22.3739,22.3931,22.3546,22.3803,9900.0
2013-06-21 15:05:00,34.87,34.99,34.87,34.93,14850.0,22.3803,22.4573,22.3803,22.4188,14850.0
2013-06-21 15:10:00,34.93,35.01,34.93,34.94,16350.0,22.4188,22.4701,22.4188,22.4252,16350.0
2013-06-21 15:15:00,34.94,34.97,34.91,34.91,10200.0,22.4252,22.4445,22.406,22.406,10200.0
2013-06-21 15:20:00,34.91,34.99,34.91,34.97,16650.0,22.406,22.4573,22.406,22.4445,16650.0
2013-06-21 15:25:00,34.98,35.01,34.97,35.01,12000.0,22.4509,22.4701,22.4445,22.4701,12000.0
2013-06-21 15:30:00,35.03,35.05,34.99,34.99,13350.0,22.483,22.4958,22.4573,22.4573,13350.0
2013-06-21 15:35:00,34.97,35.03,34.95,34.96,15150.0,22.4445,22.483,22.4316,22.438,15150.0
2013-06-21 15:40:00,34.95,34.96,34.89,34.89,27300.0,22.4316,22.438,22.3931,22.3931,27300.0
2013-06-21 15:45:00,34.89,34.91,34.8,34.91,51750.0,22.3931,22.406,22.3354,22.406,51750.0
2013-06-21 15:50:00,34.91,34.93,34.87,34.91,90150.0,22.406,22.4188,22.3803,22.406,90150.0
2013-06-21 15:55:00,34.92,34.93,34.84,34.91,167250.0,22.4124,22.4188,22.361,22.406,167250.0
2013-06-24 09:30:00,34.65,34.65,34.28,34.33,64350.0,22.2391,22.2391,22.0016,22.0337,64350.0
2013-06-24 09:35:00,34.32,34.38,34.27,34.3,43650.0,22.0273,22.0658,21.9952,22.0144,43650.0
2013-06-24 09:40:00,34.31,34.45,34.31,34.41,32550.0,22.0209,22.1107,22.0209,22.085,32550.0
2013-06-24 09:45:00,34.39,34.52,34.35,34.51,42300.0,22.0722,22.1556,22.0465,22.1492,42300.0
2013-06-24 09:50:00,34.51,34.51,34.34,34.35,22050.0,22.1492,22.1492,22.0401,22.0465,22050.0
2013-06-24 09:55:00,34.37,34.4,34.31,34.33,63600.0,22.0594,22.0786,22.0209,22.0337,63600.0
2013-06-24 10:00:00,34.31,34.33,34.22,34.32,35850.0,22.0209,22.0337,21.9631,22.0273,35850.0
2013-06-24 10:05:00,34.31,34.33,34.26,34.28,12750.0,22.0209,22.0337,21.9888,22.0016,12750.0
2013-06-24 10:10:00,34.3,34.31,34.22,34.27,20400.0,22.0144,22.0209,21.9631,21.9952,20400.0
2013-06-24 10:15:00,34.25,34.27,34.18,34.21,24600.0,21.9824,21.9952,21.9374,21.9567,24600.0
2013-06-24 10:20:00,34.21,34.22,34.14,34.18,22200.0,21.9567,21.9631,21.9118,21.9374,22200.0
2013-06-24 10:25:00,34.18,34.23,34.15,34.21,42600.0,21.9374,21.9695,21.9182,21.9567,42600.0
2013-06-24 10:30:00,34.21,34.27,34.16,34.19,18300.0,21.9567,21.9952,21.9246,21.9438,18300.0
2013-06-24 10:35:00,34.22,34.29,34.22,34.29,15750.0,21.9631,22.008,21.9631,22.008,15750.0
2013-06-24 10:40:00,34.27,34.33,34.25,34.29,43350.0,21.9952,22.0337,21.9824,22.008,43350.0
2013-06-24 10:45:00,34.29,34.31,34.23,34.29,83700.0,22.008,22.0209,21.9695,22.008,83700.0
2013-06-24 10:50:00,34.29,34.33,34.25,34.27,28800.0,22.008,22.0337,21.9824,21.9952,28800.0
2013-06-24 10:55:00,34.26,34.33,34.25,34.27,59700.0,21.9888,22.0337,21.9824,21.9952,59700.0
2013-06-24 11:00:00,34.25,34.28,34.23,34.25,19500.0,21.9824,22.0016,21.9695,21.9824,19500.0
2013-06-24 11:05:00,34.26,34.3,34.22,34.27,25350.0,21.9888,22.0144,21.9631,21.9952,25350.0
2013-06-24 11:10:00,34.28,34.29,34.19,34.19,9600.0,22.0016,22.008,21.9438,21.9438,9600.0
2013-06-24 11:15:00,34.2,34.22,34.17,34.17,5100.0,21.9503,21.9631,21.931,21.931,5100.0
2013-06-24 11:20:00,34.18,34.19,34.09,34.13,12900.0,21.9374,21.9438,21.8797,21.9053,12900.0
2013-06-24 11:25:00,34.13,34.14,34.09,34.09,46950.0,21.9053,21.9118,21.8797,21.8797,46950.0
2013-06-24 11:30:00,34.09,34.19,34.09,34.18,15600.0,21.8797,21.9438,21.8797,21.9374,15600.0
2013-06-24 11:35:00,34.16,34.21,34.16,34.21,37200.0,21.9246,21.9567,21.9246,21.9567,37200.0
2013-06-24 11:40:00,34.19,34.2,34.11,34.11,39300.0,21.9438,21.9503,21.8925,21.8925,39300.0
2013-06-24 11:45:00,34.11,34.17,34.1,34.17,9000.0,21.8925,21.931,21.8861,21.931,9000.0
2013-06-24 11:50:00,34.17,34.21,34.17,34.21,10200.0,21.931,21.9567,21.931,21.9567,10200.0
2013-06-24 11:55:00,34.17,34.25,34.16,34.25,8250.0,21.931,21.9824,21.9246,21.9824,8250.0
2013-06-24 12:00:00,34.24,34.3,34.23,34.27,25200.0,21.9759,22.0144,21.9695,21.9952,25200.0
2013-06-24 12:05:00,34.25,34.26,34.17,34.21,7950.0,21.9824,21.9888,21.931,21.9567,7950.0
2013-06-24 12:10:00,34.21,34.24,34.16,34.24,34650.0,21.9567,21.9759,21.9246,21.9759,34650.0
2013-06-24 12:15:00,34.23,34.23,34.14,34.19,66750.0,21.9695,21.9695,21.9118,21.9438,66750.0
2013-06-24 12:20:00,34.17,34.25,34.17,34.23,41700.0,21.931,21.9824,21.931,21.9695,41700.0
2013-06-24 12:25:00,34.23,34.32,34.22,34.29,18000.0,21.9695,22.0273,21.9631,22.008,18000.0
2013-06-24 12:30:00,34.28,34.34,34.28,34.32,9000.0,22.0016,22.0401,22.0016,22.0273,9000.0
2013-06-24 12:35:00,34.31,34.34,34.27,34.27,17700.0,22.0209,22.0401,21.9952,21.9952,17700.0
2013-06-24 12:40:00,34.26,34.29,34.26,34.29,8700.0,21.9888,22.008,21.9888,22.008,8700.0
2013-06-24 12:45:00,34.29,34.29,34.25,34.25,42600.0,22.008,22.008,21.9824,21.9824,42600.0
2013-06-24 12:50:00,34.26,34.27,34.22,34.27,19500.0,21.9888,21.9952,21.9631,21.9952,19500.0
2013-06-24 12:55:00,34.27,34.3,34.23,34.3,14250.0,21.9952,22.0144,21.9695,22.0144,14250.0
2013-06-24 13:00:00,34.3,34.34,34.26,34.33,65400.0,22.0144,22.0401,21.9888,22.0337,65400.0
2013-06-24 13:05:00,34.34,34.37,34.3,34.32,80850.0,22.0401,22.0594,22.0144,22.0273,80850.0
2013-06-24 13:10:00,34.31,34.4,34.31,34.38,17700.0,22.0209,22.0786,22.0209,22.0658,17700.0
2013-06-24 13:15:00,34.36,34.4,34.31,34.4,23100.0,22.053,22.0786,22.0209,22.0786,23100.0
2013-06-24 13:20:00,34.4,34.41,34.36,34.39,18600.0,22.0786,22.085,22.053,22.0722,18600.0
2013-06-24 13:25:00,34.39,34.39,34.31,34.34,31050.0,22.0722,22.0722,22.0209,22.0401,31050.0
2013-06-24 13:30:00,34.34,34.39,34.33,34.37,30600.0,22.0401,22.0722,22.0337,22.0594,30600.0
2013-06-24 13:35:00,34.35,34.39,34.34,34.38,12900.0,22.0465,22.0722,22.0401,22.0658,12900.0
2013-06-24 13:40:00,34.39,34.42,34.38,34.4,30300.0,22.0722,22.0915,22.0658,22.0786,30300.0
2013-06-24 13:45:00,34.4,34.41,34.29,34.31,22200.0,22.0786,22.085,22.008,22.0209,22200.0
2013-06-24 13:50:00,34.31,34.32,34.29,34.3,36300.0,22.0209,22.0273,22.008,22.0144,36300.0
2013-06-24 13:55:00,34.3,34.34,34.27,34.33,67050.0,22.0144,22.0401,21.9952,22.0337,67050.0
2013-06-24 14:00:00,34.33,34.41,34.31,34.4,216300.0,22.0337,22.085,22.0209,22.0786,216300.0
2013-06-24 14:05:00,34.4,34.48,34.4,34.47,47250.0,22.0786,22.13,22.0786,22.1236,47250.0
2013-06-24 14:10:00,34.48,34.51,34.47,34.47,49050.0,22.13,22.1492,22.1236,22.1236,49050.0
2013-06-24 14:15:00,34.47,34.51,34.47,34.51,36600.0,22.1236,22.1492,22.1236,22.1492,36600.0
2013-06-24 14:20:00,34.52,34.55,34.41,34.41,56400.0,22.1556,22.1749,22.085,22.085,56400.0
2013-06-24 14:25:00,34.42,34.48,34.42,34.45,49650.0,22.0915,22.13,22.0915,22.1107,49650.0
2013-06-24 14:30:00,34.43,34.47,34.42,34.45,97500.0,22.0979,22.1236,22.0915,22.1107,97500.0
2013-06-24 14:35:00,34.44,34.44,34.39,34.42,73500.0,22.1043,22.1043,22.0722,22.0915,73500.0
2013-06-24 14:40:00,34.42,34.43,34.36,34.39,57750.0,22.0915,22.0979,22.053,22.0722,57750.0
2013-06-24 14:45:00,34.38,34.39,34.34,34.38,35550.0,22.0658,22.0722,22.0401,22.0658,35550.0
2013-06-24 14:50:00,34.38,34.43,34.34,34.37,30000.0,22.0658,22.0979,22.0401,22.0594,30000.0
2013-06-24 14:55:00,34.37,34.37,34.23,34.25,45900.0,22.0594,22.0594,21.9695,21.9824,45900.0
2013-06-24 15:00:00,34.25,34.31,34.24,34.29,37050.0,21.9824,22.0209,21.9759,22.008,37050.0
2013-06-24 15:05:00,34.29,34.34,34.29,34.31,51450.0,22.008,22.0401,22.008,22.0209,51450.0
2013-06-24 15:10:00,34.3,34.32,34.27,34.27,70200.0,22.0144,22.0273,21.9952,21.9952,70200.0
2013-06-24 15:15:00,34.26,34.27,34.17,34.17,81750.0,21.9888,21.9952,21.931,21.931,81750.0
2013-06-24 15:20:00,34.17,34.21,34.13,34.17,84000.0,21.931,21.9567,21.9053,21.931,84000.0
2013-06-24 15:25:00,34.17,34.18,34.15,34.16,64200.0,21.931,21.9374,21.9182,21.9246,64200.0
2013-06-24 15:30:00,34.16,34.19,34.14,34.16,108150.0,21.9246,21.9438,21.9118,21.9246,108150.0
2013-06-24 15:35:00,34.17,34.25,34.17,34.24,73200.0,21.931,21.9824,21.931,21.9759,73200.0
2013-06-24 15:40:00,34.23,34.25,34.21,34.23,52500.0,21.9695,21.9824,21.9567,21.9695,52500.0
2013-06-24 15:45:00,34.22,34.22,34.12,34.17,88500.0,21.9631,21.9631,21.8989,21.931,88500.0
2013-06-24 15:50:00,34.18,34.25,34.15,34.24,229800.0,21.9374,21.9824,21.9182,21.9759,229800.0
2013-06-24 15:55:00,34.24,34.24,34.09,34.09,290700.0,21.9759,21.9759,21.8797,21.8797,290700.0
2013-06-25 09:30:00,34.46,34.46,34.29,34.33,55050.0,22.1171,22.1171,22.008,22.0337,55050.0
2013-06-25 09:35:00,34.33,34.44,34.3,34.43,34500.0,22.0337,22.1043,22.0144,22.0979,34500.0
2013-06-25 09:40:00,34.43,34.5,34.4,34.46,52800.0,22.0979,22.1428,22.0786,22.1171,52800.0
2013-06-25 09:45:00,34.45,34.45,34.34,34.34,23700.0,22.1107,22.1107,22.0401,22.0401,23700.0
2013-06-25 09:50:00,34.34,34.4,34.32,34.33,31200.0,22.0401,22.0786,22.0273,22.0337,31200.0
2013-06-25 09:55:00,34.33,34.39,34.29,34.39,39300.0,22.0337,22.0722,22.008,22.0722,39300.0
2013-06-25 10:00:00,34.39,34.45,34.32,34.43,35700.0,22.0722,22.1107,22.0273,22.0979,35700.0
2013-06-25 10:05:00,34.43,34.43,34.3,34.37,37950.0,22.0979,22.0979,22.0144,22.0594,37950.0
2013-06-25 10:10:00,34.37,34.37,34.29,34.32,58350.0,22.0594,22.0594,22.008,22.0273,58350.0
2013-06-25 10:15:00,34.33,34.35,34.27,34.32,61500.0,22.0337,22.0465,21.9952,22.0273,61500.0
2013-06-25 10:20:00,34.33,34.39,34.28,34.36,31950.0,22.0337,22.0722,22.0016,22.053,31950.0
2013-06-25 10:25:00,34.37,34.39,34.26,34.29,21450.0,22.0594,22.0722,21.9888,22.008,21450.0
2013-06-25 10:30:00,34.29,34.35,34.27,34.29,28200.0,22.008,22.0465,21.9952,22.008,28200.0
2013-06-25 10:35:00,34.31,34.39,34.27,34.36,20550.0,22.0209,22.0722,21.9952,22.053,20550.0
2013-06-25 10:40:00,34.36,34.39,34.3,34.3,13800.0,22.053,22.0722,22.0144,22.0144,13800.0
2013-06-25 10:45:00,34.3,34.44,34.3,34.43,22500.0,22.0144,22.1043,22.0144,22.0979,22500.0
2013-06-25 10:50:00,34.43,34.43,34.39,34.4,13800.0,22.0979,22.0979,22.0722,22.0786,13800.0
2013-06-25 10:55:00,34.41,34.43,34.39,34.39,16200.0,22.085,22.0979,22.0722,22.0722,16200.0
2013-06-25 11:00:00,34.39,34.43,34.37,34.41,16650.0,22.0722,22.0979,22.0594,22.085,16650.0
2013-06-25 11:05:00,34.41,34.45,34.4,34.45,11850.0,22.085,22.1107,22.0786,22.1107,11850.0
2013-06-25 11:10:00,34.44,34.46,34.43,34.43,11250.0,22.1043,22.1171,22.0979,22.0979,11250.0
2013-06-25 11:15:00,34.43,34.46,34.41,34.42,11550.0,22.0979,22.1171,22.085,22.0915,11550.0
2013-06-25 11:20:00,34.41,34.44,34.39,34.39,10050.0,22.085,22.1043,22.0722,22.0722,10050.0
2013-06-25 11:25:00,34.39,34.41,34.35,34.36,11400.0,22.0722,22.085,22.0465,22.053,11400.0
2013-06-25 11:30:00,34.35,34.4,34.35,34.39,14850.0,22.0465,22.0786,22.0465,22.0722,14850.0
2013-06-25 11:35:00,34.38,34.42,34.35,34.36,15900.0,22.0658,22.0915,22.0465,22.053,15900.0
2013-06-25 11:40:00,34.36,34.39,34.29,34.32,57450.0,22.053,22.0722,22.008,22.0273,57450.0
2013-06-25 11:45:00,34.31,34.35,34.28,34.35,21150.0,22.0209,22.0465,22.0016,22.0465,21150.0
2013-06-25 11:50:00,34.37,34.41,34.36,34.37,10200.0,22.0594,22.085,22.053,22.0594,10200.0
2013-06-25 11:55:00,34.36,34.39,34.36,34.37,8250.0,22.053,22.0722,22.053,22.0594,8250.0
2013-06-25 12:00:00,34.36,34.38,34.32,34.37,12900.0,22.053,22.0658,22.0273,22.0594,12900.0
2013-06-25 12:05:00,34.37,34.42,34.37,34.41,9300.0,22.0594,22.0915,22.0594,22.085,9300.0
2013-06-25 12:10:00,34.4,34.43,34.39,34.43,9600.0,22.0786,22.0979,22.0722,22.0979,9600.0
2013-06-25 12:15:00,34.42,34.45,34.41,34.44,9750.0,22.0915,22.1107,22.085,22.1043,9750.0
2013-06-25 12:20:00,34.43,34.44,34.38,34.38,8700.0,22.0979,22.1043,22.0658,22.0658,8700.0
2013-06-25 12:25:00,34.39,34.4,34.37,34.38,14100.0,22.0722,22.0786,22.0594,22.0658,14100.0
2013-06-25 12:30:00,34.39,34.49,34.39,34.47,17700.0,22.0722,22.1364,22.0722,22.1236,17700.0
2013-06-25 12:35:00,34.47,34.49,34.46,34.49,18150.0,22.1236,22.1364,22.1171,22.1364,18150.0
2013-06-25 12:40:00,34.48,34.52,34.48,34.51,6450.0,22.13,22.1556,22.13,22.1492,6450.0
2013-06-25 12:45:00,34.51,34.54,34.51,34.53,4650.0,22.1492,22.1685,22.1492,22.1621,4650.0
2013-06-25 12:50:00,34.54,34.54,34.52,34.53,5100.0,22.1685,22.1685,22.1556,22.1621,5100.0
2013-06-25 12:55:00,34.53,34.53,34.51,34.53,10650.0,22.1621,22.1621,22.1492,22.1621,10650.0
2013-06-25 13:00:00,34.53,34.55,34.51,34.53,18300.0,22.1621,22.1749,22.1492,22.1621,18300.0
2013-06-25 13:05:00,34.53,34.53,34.41,34.41,20100.0,22.1621,22.1621,22.085,22.085,20100.0
2013-06-25 13:10:00,34.43,34.43,34.38,34.43,13350.0,22.0979,22.0979,22.0658,22.0979,13350.0
2013-06-25 13:15:00,34.44,34.44,34.36,34.38,15150.0,22.1043,22.1043,22.053,22.0658,15150.0
2013-06-25 13:20:00,34.37,34.38,34.33,34.37,15300.0,22.0594,22.0658,22.0337,22.0594,15300.0
2013-06-25 13:25:00,34.38,34.39,34.36,34.37,8400.0,22.0658,22.0722,22.053,22.0594,8400.0
2013-06-25 13:30:00,34.36,34.38,34.34,34.37,15150.0,22.053,22.0658,22.0401,22.0594,15150.0
2013-06-25 13:35:00,34.37,34.42,34.37,34.39,12000.0,22.0594,22.0915,22.0594,22.0722,12000.0
2013-06-25 13:40:00,34.39,34.44,34.37,34.41,17400.0,22.0722,22.1043,22.0594,22.085,17400.0
2013-06-25 13:45:00,34.41,34.47,34.41,34.45,8550.0,22.085,22.1236,22.085,22.1107,8550.0
2013-06-25 13:50:00,34.45,34.47,34.43,34.45,15600.0,22.1107,22.1236,22.0979,22.1107,15600.0
2013-06-25 13:55:00,34.46,34.48,34.43,34.48,21900.0,22.1171,22.13,22.0979,22.13,21900.0
2013-06-25 14:00:00,34.48,34.53,34.43,34.51,30000.0,22.13,22.1621,22.0979,22.1492,30000.0
2013-06-25 14:05:00,34.51,34.53,34.49,34.49,33450.0,22.1492,22.1621,22.1364,22.1364,33450.0
2013-06-25 14:10:00,34.5,34.53,34.5,34.53,21750.0,22.1428,22.1621,22.1428,22.1621,21750.0
2013-06-25 14:15:00,34.53,34.54,34.52,34.52,30750.0,22.1621,22.1685,22.1556,22.1556,30750.0
2013-06-25 14:20:00,34.53,34.53,34.5,34.52,29850.0,22.1621,22.1621,22.1428,22.1556,29850.0
2013-06-25 14:25:00,34.51,34.53,34.51,34.53,27450.0,22.1492,22.1621,22.1492,22.1621,27450.0
2013-06-25 14:30:00,34.53,34.57,34.5,34.56,59850.0,22.1621,22.1877,22.1428,22.1813,59850.0
2013-06-25 14:35:00,34.56,34.61,34.55,34.57,40050.0,22.1813,22.2134,22.1749,22.1877,40050.0
2013-06-25 14:40:00,34.57,34.59,34.53,34.53,21750.0,22.1877,22.2006,22.1621,22.1621,21750.0
2013-06-25 14:45:00,34.53,34.56,34.52,34.52,15000.0,22.1621,22.1813,22.1556,22.1556,15000.0
2013-06-25 14:50:00,34.52,34.55,34.51,34.52,23550.0,22.1556,22.1749,22.1492,22.1556,23550.0
2013-06-25 14:55:00,34.52,34.57,34.47,34.52,19350.0,22.1556,22.1877,22.1236,22.1556,19350.0
2013-06-25 15:00:00,34.52,34.55,34.52,34.53,101250.0,22.1556,22.1749,22.1556,22.1621,101250.0
2013-06-25 15:05:00,34.53,34.55,34.52,34.54,59250.0,22.1621,22.1749,22.1556,22.1685,59250.0
2013-06-25 15:10:00,34.54,34.57,34.53,34.53,20250.0,22.1685,22.1877,22.1621,22.1621,20250.0
2013-06-25 15:15:00,34.54,34.58,34.53,34.55,21000.0,22.1685,22.1942,22.1621,22.1749,21000.0
2013-06-25 15:20:00,34.56,34.6,34.56,34.6,18900.0,22.1813,22.207,22.1813,22.207,18900.0
2013-06-25 15:25:00,34.6,34.63,34.6,34.62,29100.0,22.207,22.2262,22.207,22.2198,29100.0
2013-06-25 15:30:00,34.63,34.67,34.61,34.65,34800.0,22.2262,22.2519,22.2134,22.2391,34800.0
2013-06-25 15:35:00,34.65,34.7,34.63,34.65,32100.0,22.2391,22.2712,22.2262,22.2391,32100.0
2013-06-25 15:40:00,34.65,34.67,34.6,34.62,35550.0,22.2391,22.2519,22.207,22.2198,35550.0
2013-06-25 15:45:00,34.61,34.64,34.59,34.6,55350.0,22.2134,22.2327,22.2006,22.207,55350.0
2013-06-25 15:50:00,34.6,34.64,34.59,34.63,74700.0,22.207,22.2327,22.2006,22.2262,74700.0
2013-06-25 15:55:00,34.62,34.64,34.59,34.61,159000.0,22.2198,22.2327,22.2006,22.2134,159000.0
2013-06-26 09:30:00,34.99,35.13,34.99,35.08,27000.0,22.4573,22.5472,22.4573,22.5151,27000.0
2013-06-26 09:35:00,35.04,35.07,35.01,35.03,16950.0,22.4894,22.5086,22.4701,22.483,16950.0
2013-06-26 09:40:00,35.03,35.03,34.93,34.93,6150.0,22.483,22.483,22.4188,22.4188,6150.0
2013-06-26 09:45:00,34.95,34.99,34.95,34.98,3450.0,22.4316,22.4573,22.4316,22.4509,3450.0
2013-06-26 09:50:00,34.99,35.0,34.93,34.93,9900.0,22.4573,22.4637,22.4188,22.4188,9900.0
2013-06-26 09:55:00,34.94,34.99,34.91,34.94,10800.0,22.4252,22.4573,22.406,22.4252,10800.0
2013-06-26 10:00:00,34.94,35.0,34.92,34.92,12750.0,22.4252,22.4637,22.4124,22.4124,12750.0
2013-06-26 10:05:00,34.94,34.94,34.83,34.87,13650.0,22.4252,22.4252,22.3546,22.3803,13650.0
2013-06-26 10:10:00,34.87,34.9,34.83,34.9,11550.0,22.3803,22.3995,22.3546,22.3995,11550.0
2013-06-26 10:15:00,34.89,34.89,34.83,34.84,10800.0,22.3931,22.3931,22.3546,22.361,10800.0
2013-06-26 10:20:00,34.82,34.9,34.82,34.87,7650.0,22.3482,22.3995,22.3482,22.3803,7650.0
2013-06-26 10:25:00,34.87,34.93,34.86,34.86,3750.0,22.3803,22.4188,22.3739,22.3739,3750.0
2013-06-26 10:30:00,34.85,34.9,34.83,34.85,11700.0,22.3674,22.3995,22.3546,22.3674,11700.0
2013-06-26 10:35:00,34.85,34.91,34.85,34.91,10950.0,22.3674,22.406,22.3674,22.406,10950.0
2013-06-26 10:40:00,34.91,34.95,34.9,34.9,16200.0,22.406,22.4316,22.3995,22.3995,16200.0
2013-06-26 10:45:00,34.91,34.93,34.9,34.91,5700.0,22.406,22.4188,22.3995,22.406,5700.0
2013-06-26 10:50:00,34.89,34.92,34.89,34.9,7350.0,22.3931,22.4124,22.3931,22.3995,7350.0
2013-06-26 10:55:00,34.88,34.88,34.83,34.84,9150.0,22.3867,22.3867,22.3546,22.361,9150.0
2013-06-26 11:00:00,34.85,34.86,34.81,34.81,11700.0,22.3674,22.3739,22.3418,22.3418,11700.0
2013-06-26 11:05:00,34.81,34.85,34.77,34.81,9000.0,22.3418,22.3674,22.3161,22.3418,9000.0
2013-06-26 11:10:00,34.82,34.85,34.78,34.82,18450.0,22.3482,22.3674,22.3225,22.3482,18450.0
2013-06-26 11:15:00,34.83,34.87,34.8,34.81,11700.0,22.3546,22.3803,22.3354,22.3418,11700.0
2013-06-26 11:20:00,34.83,34.83,34.78,34.8,8400.0,22.3546,22.3546,22.3225,22.3354,8400.0
2013-06-26 11:25:00,34.79,34.82,34.77,34.81,8400.0,22.3289,22.3482,22.3161,22.3418,8400.0
2013-06-26 11:30:00,34.82,34.88,34.8,34.88,14400.0,22.3482,22.3867,22.3354,22.3867,14400.0
2013-06-26 11:35:00,34.87,34.87,34.79,34.83,5850.0,22.3803,22.3803,22.3289,22.3546,5850.0
2013-06-26 11:40:00,34.83,34.86,34.79,34.81,8850.0,22.3546,22.3739,22.3289,22.3418,8850.0
2013-06-26 11:45:00,34.79,34.83,34.78,34.79,7950.0,22.3289,22.3546,22.3225,22.3289,7950.0
2013-06-26 11:50:00,34.79,34.8,34.78,34.78,7050.0,22.3289,22.3354,22.3225,22.3225,7050.0
2013-06-26 11:55:00,34.77,34.81,34.77,34.78,7500.0,22.3161,22.3418,22.3161,22.3225,7500.0
2013-06-26 12:00:00,34.77,34.86,34.77,34.86,6600.0,22.3161,22.3739,22.3161,22.3739,6600.0
2013-06-26 12:05:00,34.86,34.88,34.83,34.83,9600.0,22.3739,22.3867,22.3546,22.3546,9600.0
2013-06-26 12:10:00,34.84,34.87,34.83,34.87,8700.0,22.361,22.3803,22.3546,22.3803,8700.0
2013-06-26 12:15:00,34.87,34.89,34.87,34.89,7350.0,22.3803,22.3931,22.3803,22.3931,7350.0
2013-06-26 12:20:00,34.89,34.93,34.87,34.87,26700.0,22.3931,22.4188,22.3803,22.3803,26700.0
2013-06-26 12:25:00,34.88,34.93,34.88,34.93,4500.0,22.3867,22.4188,22.3867,22.4188,4500.0
2013-06-26 12:30:00,34.92,34.93,34.87,34.87,8400.0,22.4124,22.4188,22.3803,22.3803,8400.0
2013-06-26 12:35:00,34.88,34.91,34.85,34.91,7500.0,22.3867,22.406,22.3674,22.406,7500.0
2013-06-26 12:40:00,34.91,34.91,34.89,34.89,4950.0,22.406,22.406,22.3931,22.3931,4950.0
2013-06-26 12:45:00,34.89,34.89,34.87,34.89,6000.0,22.3931,22.3931,22.3803,22.3931,6000.0
2013-06-26 12:50:00,34.89,34.9,34.89,34.89,5100.0,22.3931,22.3995,22.3931,22.3931,5100.0
2013-06-26 12:55:00,34.88,34.88,34.85,34.86,7500.0,22.3867,22.3867,22.3674,22.3739,7500.0
2013-06-26 13:00:00,34.87,34.9,34.87,34.87,5700.0,22.3803,22.3995,22.3803,22.3803,5700.0
2013-06-26 13:05:00,34.86,34.92,34.86,34.91,7350.0,22.3739,22.4124,22.3739,22.406,7350.0
2013-06-26 13:10:00,34.91,34.95,34.91,34.95,3750.0,22.406,22.4316,22.406,22.4316,3750.0
2013-06-26 13:15:00,34.94,34.96,34.93,34.93,5400.0,22.4252,22.438,22.4188,22.4188,5400.0
2013-06-26 13:20:00,34.93,34.95,34.91,34.93,4950.0,22.4188,22.4316,22.406,22.4188,4950.0
2013-06-26 13:25:00,34.93,34.97,34.92,34.97,30300.0,22.4188,22.4445,22.4124,22.4445,30300.0
2013-06-26 13:30:00,34.96,34.97,34.93,34.93,7950.0,22.438,22.4445,22.4188,22.4188,7950.0
2013-06-26 13:35:00,34.93,34.95,34.91,34.91,16200.0,22.4188,22.4316,22.406,22.406,16200.0
2013-06-26 13:40:00,34.91,34.91,34.85,34.85,6750.0,22.406,22.406,22.3674,22.3674,6750.0
2013-06-26 13:45:00,34.85,34.92,34.85,34.89,21300.0,22.3674,22.4124,22.3674,22.3931,21300.0
2013-06-26 13:50:00,34.89,34.91,34.85,34.85,11700.0,22.3931,22.406,22.3674,22.3674,11700.0
2013-06-26 13:55:00,34.86,34.88,34.85,34.87,6000.0,22.3739,22.3867,22.3674,22.3803,6000.0
2013-06-26 14:00:00,34.87,34.89,34.83,34.85,16950.0,22.3803,22.3931,22.3546,22.3674,16950.0
2013-06-26 14:05:00,34.84,34.85,34.79,34.83,22350.0,22.361,22.3674,22.3289,22.3546,22350.0
2013-06-26 14:10:00,34.83,34.85,34.81,34.84,7800.0,22.3546,22.3674,22.3418,22.361,7800.0
2013-06-26 14:15:00,34.83,34.87,34.83,34.85,9150.0,22.3546,22.3803,22.3546,22.3674,9150.0
2013-06-26 14:20:00,34.84,34.88,34.84,34.87,30000.0,22.361,22.3867,22.361,22.3803,30000.0
2013-06-26 14:25:00,34.87,34.93,34.87,34.92,10500.0,22.3803,22.4188,22.3803,22.4124,10500.0
2013-06-26 14:30:00,34.91,34.97,34.91,34.92,25950.0,22.406,22.4445,22.406,22.4124,25950.0
2013-06-26 14:35:00,34.93,34.97,34.93,34.96,6450.0,22.4188,22.4445,22.4188,22.438,6450.0
2013-06-26 14:40:00,34.96,35.02,34.96,35.01,7200.0,22.438,22.4766,22.438,22.4701,7200.0
2013-06-26 14:45:00,35.01,35.08,35.0,35.08,24750.0,22.4701,22.5151,22.4637,22.5151,24750.0
2013-06-26 14:50:00,35.08,35.09,35.06,35.08,27900.0,22.5151,22.5215,22.5022,22.5151,27900.0
2013-06-26 14:55:00,35.08,35.1,35.04,35.04,13800.0,22.5151,22.5279,22.4894,22.4894,13800.0
2013-06-26 15:00:00,35.05,35.14,35.05,35.13,16950.0,22.4958,22.5536,22.4958,22.5472,16950.0
2013-06-26 15:05:00,35.13,35.17,35.12,35.16,12900.0,22.5472,22.5728,22.5407,22.5664,12900.0
2013-06-26 15:10:00,35.15,35.18,35.14,35.17,11100.0,22.56,22.5792,22.5536,22.5728,11100.0
2013-06-26 15:15:00,35.19,35.19,35.14,35.17,14100.0,22.5857,22.5857,22.5536,22.5728,14100.0
2013-06-26 15:20:00,35.17,35.19,35.16,35.17,23100.0,22.5728,22.5857,22.5664,22.5728,23100.0
2013-06-26 15:25:00,35.17,35.2,35.16,35.19,24300.0,22.5728,22.5921,22.5664,22.5857,24300.0
2013-06-26 15:30:00,35.19,35.19,35.16,35.17,25800.0,22.5857,22.5857,22.5664,22.5728,25800.0
2013-06-26 15:35:00,35.17,35.21,35.16,35.21,42750.0,22.5728,22.5985,22.5664,22.5985,42750.0
2013-06-26 15:40:00,35.21,35.21,35.11,35.13,23550.0,22.5985,22.5985,22.5343,22.5472,23550.0
2013-06-26 15:45:00,35.13,35.18,35.09,35.18,46050.0,22.5472,22.5792,22.5215,22.5792,46050.0
2013-06-26 15:50:00,35.18,35.23,35.14,35.22,125700.0,22.5792,22.6113,22.5536,22.6049,125700.0
2013-06-26 15:55:00,35.22,35.22,35.08,35.09,146250.0,22.6049,22.6049,22.5151,22.5215,146250.0
2013-06-27 09:30:00,35.27,35.43,35.24,35.34,41700.0,22.637,22.7397,22.6178,22.6819,41700.0
2013-06-27 09:35:00,35.35,35.51,35.33,35.51,9000.0,22.6884,22.791,22.6755,22.791,9000.0
2013-06-27 09:40:00,35.5,35.52,35.44,35.47,37800.0,22.7846,22.7975,22.7461,22.7654,37800.0
2013-06-27 09:45:00,35.49,35.53,35.47,35.49,20850.0,22.7782,22.8039,22.7654,22.7782,20850.0
2013-06-27 09:50:00,35.48,35.49,35.45,35.46,15450.0,22.7718,22.7782,22.7525,22.759,15450.0
2013-06-27 09:55:00,35.48,35.49,35.46,35.49,7200.0,22.7718,22.7782,22.759,22.7782,7200.0
2013-06-27 10:00:00,35.49,35.52,35.4,35.4,17400.0,22.7782,22.7975,22.7204,22.7204,17400.0
2013-06-27 10:05:00,35.4,35.49,35.39,35.49,382050.0,22.7204,22.7782,22.714,22.7782,382050.0
2013-06-27 10:10:00,35.49,35.55,35.44,35.52,140250.0,22.7782,22.8167,22.7461,22.7975,140250.0
2013-06-27 10:15:00,35.52,35.57,35.51,35.53,35100.0,22.7975,22.8296,22.791,22.8039,35100.0
2013-06-27 10:20:00,35.54,35.62,35.54,35.57,17250.0,22.8103,22.8616,22.8103,22.8296,17250.0
2013-06-27 10:25:00,35.57,35.61,35.56,35.58,8550.0,22.8296,22.8552,22.8231,22.836,8550.0
2013-06-27 10:30:00,35.61,35.67,35.59,35.65,32700.0,22.8552,22.8937,22.8424,22.8809,32700.0
2013-06-27 10:35:00,35.63,35.66,35.61,35.62,21900.0,22.8681,22.8873,22.8552,22.8616,21900.0
2013-06-27 10:40:00,35.63,35.67,35.57,35.58,17100.0,22.8681,22.8937,22.8296,22.836,17100.0
2013-06-27 10:45:00,35.57,35.61,35.57,35.59,7500.0,22.8296,22.8552,22.8296,22.8424,7500.0
2013-06-27 10:50:00,35.62,35.62,35.58,35.59,18900.0,22.8616,22.8616,22.836,22.8424,18900.0
2013-06-27 10:55:00,35.59,35.59,35.54,35.55,5700.0,22.8424,22.8424,22.8103,22.8167,5700.0
2013-06-27 11:00:00,35.57,35.63,35.56,35.62,15000.0,22.8296,22.8681,22.8231,22.8616,15000.0
2013-06-27 11:05:00,35.63,35.64,35.57,35.57,9000.0,22.8681,22.8745,22.8296,22.8296,9000.0
2013-06-27 11:10:00,35.56,35.57,35.51,35.55,35400.0,22.8231,22.8296,22.791,22.8167,35400.0
2013-06-27 11:15:00,35.54,35.59,35.53,35.57,18000.0,22.8103,22.8424,22.8039,22.8296,18000.0
2013-06-27 11:20:00,35.56,35.57,35.51,35.51,25050.0,22.8231,22.8296,22.791,22.791,25050.0
2013-06-27 11:25:00,35.51,35.57,35.51,35.55,12600.0,22.791,22.8296,22.791,22.8167,12600.0
2013-06-27 11:30:00,35.54,35.57,35.53,35.55,25500.0,22.8103,22.8296,22.8039,22.8167,25500.0
2013-06-27 11:35:00,35.55,35.56,35.53,35.54,2850.0,22.8167,22.8231,22.8039,22.8103,2850.0
2013-06-27 11:40:00,35.53,35.55,35.53,35.55,7800.0,22.8039,22.8167,22.8039,22.8167,7800.0
2013-06-27 11:45:00,35.55,35.56,35.53,35.55,6300.0,22.8167,22.8231,22.8039,22.8167,6300.0
2013-06-27 11:50:00,35.55,35.57,35.55,35.57,8700.0,22.8167,22.8296,22.8167,22.8296,8700.0
2013-06-27 11:55:00,35.57,35.6,35.55,35.56,12000.0,22.8296,22.8488,22.8167,22.8231,12000.0
2013-06-27 12:00:00,35.56,35.57,35.52,35.52,14550.0,22.8231,22.8296,22.7975,22.7975,14550.0
2013-06-27 12:05:00,35.51,35.57,35.49,35.51,9750.0,22.791,22.8296,22.7782,22.791,9750.0
2013-06-27 12:10:00,35.51,35.55,35.51,35.53,6600.0,22.791,22.8167,22.791,22.8039,6600.0
2013-06-27 12:15:00,35.53,35.54,35.51,35.53,6000.0,22.8039,22.8103,22.791,22.8039,6000.0
2013-06-27 12:20:00,35.52,35.56,35.52,35.53,15450.0,22.7975,22.8231,22.7975,22.8039,15450.0
2013-06-27 12:25:00,35.53,35.53,35.5,35.51,7650.0,22.8039,22.8039,22.7846,22.791,7650.0
2013-06-27 12:30:00,35.51,35.55,35.51,35.55,12600.0,22.791,22.8167,22.791,22.8167,12600.0
2013-06-27 12:35:00,35.55,35.57,35.53,35.57,8850.0,22.8167,22.8296,22.8039,22.8296,8850.0
2013-06-27 12:40:00,35.56,35.63,35.56,35.59,12450.0,22.8231,22.8681,22.8231,22.8424,12450.0
2013-06-27 12:45:00,35.58,35.58,35.53,35.53,10500.0,22.836,22.836,22.8039,22.8039,10500.0
2013-06-27 12:50:00,35.53,35.59,35.53,35.59,19650.0,22.8039,22.8424,22.8039,22.8424,19650.0
2013-06-27 12:55:00,35.59,35.63,35.59,35.6,7950.0,22.8424,22.8681,22.8424,22.8488,7950.0
2013-06-27 13:00:00,35.59,35.66,35.58,35.64,15750.0,22.8424,22.8873,22.836,22.8745,15750.0
2013-06-27 13:05:00,35.64,35.67,35.63,35.67,29100.0,22.8745,22.8937,22.8681,22.8937,29100.0
2013-06-27 13:10:00,35.67,35.71,35.67,35.68,6600.0,22.8937,22.9194,22.8937,22.9002,6600.0
2013-06-27 13:15:00,35.69,35.71,35.67,35.7,12900.0,22.9066,22.9194,22.8937,22.913,12900.0
2013-06-27 13:20:00,35.7,35.71,35.68,35.71,21000.0,22.913,22.9194,22.9002,22.9194,21000.0
2013-06-27 13:25:00,35.71,35.74,35.71,35.71,16200.0,22.9194,22.9387,22.9194,22.9194,16200.0
2013-06-27 13:30:00,35.7,35.75,35.7,35.75,12450.0,22.913,22.9451,22.913,22.9451,12450.0
2013-06-27 13:35:00,35.75,35.77,35.73,35.75,11850.0,22.9451,22.9579,22.9322,22.9451,11850.0
2013-06-27 13:40:00,35.75,35.76,35.73,35.73,7950.0,22.9451,22.9515,22.9322,22.9322,7950.0
2013-06-27 13:45:00,35.73,35.75,35.71,35.73,8550.0,22.9322,22.9451,22.9194,22.9322,8550.0
2013-06-27 13:50:00,35.73,35.73,35.69,35.69,10800.0,22.9322,22.9322,22.9066,22.9066,10800.0
2013-06-27 13:55:00,35.69,35.7,35.61,35.61,11250.0,22.9066,22.913,22.8552,22.8552,11250.0
2013-06-27 14:00:00,35.61,35.65,35.59,35.65,15150.0,22.8552,22.8809,22.8424,22.8809,15150.0
2013-06-27 14:05:00,35.65,35.67,35.62,35.63,13950.0,22.8809,22.8937,22.8616,22.8681,13950.0
2013-06-27 14:10:00,35.63,35.64,35.6,35.63,10650.0,22.8681,22.8745,22.8488,22.8681,10650.0
2013-06-27 14:15:00,35.63,35.65,35.61,35.65,22500.0,22.8681,22.8809,22.8552,22.8809,22500.0
2013-06-27 14:20:00,35.65,35.68,35.63,35.65,18750.0,22.8809,22.9002,22.8681,22.8809,18750.0
2013-06-27 14:25:00,35.64,35.67,35.63,35.67,11550.0,22.8745,22.8937,22.8681,22.8937,11550.0
2013-06-27 14:30:00,35.67,35.74,35.67,35.72,24900.0,22.8937,22.9387,22.8937,22.9258,24900.0
2013-06-27 14:35:00,35.71,35.72,35.69,35.71,12300.0,22.9194,22.9258,22.9066,22.9194,12300.0
2013-06-27 14:40:00,35.71,35.71,35.66,35.67,24750.0,22.9194,22.9194,22.8873,22.8937,24750.0
2013-06-27 14:45:00,35.65,35.69,35.63,35.67,12900.0,22.8809,22.9066,22.8681,22.8937,12900.0
2013-06-27 14:50:00,35.67,35.7,35.67,35.67,11100.0,22.8937,22.913,22.8937,22.8937,11100.0
2013-06-27 14:55:00,35.67,35.72,35.67,35.71,19200.0,22.8937,22.9258,22.8937,22.9194,19200.0
2013-06-27 15:00:00,35.71,35.71,35.68,35.68,20850.0,22.9194,22.9194,22.9002,22.9002,20850.0
2013-06-27 15:05:00,35.68,35.7,35.64,35.67,19200.0,22.9002,22.913,22.8745,22.8937,19200.0
2013-06-27 15:10:00,35.66,35.69,35.65,35.68,10950.0,22.8873,22.9066,22.8809,22.9002,10950.0
2013-06-27 15:15:00,35.69,35.73,35.69,35.73,23400.0,22.9066,22.9322,22.9066,22.9322,23400.0
2013-06-27 15:20:00,35.73,35.76,35.71,35.76,29850.0,22.9322,22.9515,22.9194,22.9515,29850.0
2013-06-27 15:25:00,35.76,35.79,35.75,35.79,22500.0,22.9515,22.9708,22.9451,22.9708,22500.0
2013-06-27 15:30:00,35.79,35.79,35.73,35.73,38850.0,22.9708,22.9708,22.9322,22.9322,38850.0
2013-06-27 15:35:00,35.72,35.76,35.71,35.75,28500.0,22.9258,22.9515,22.9194,22.9451,28500.0
2013-06-27 15:40:00,35.75,35.78,35.74,35.77,38250.0,22.9451,22.9643,22.9387,22.9579,38250.0
2013-06-27 15:45:00,35.77,35.81,35.76,35.79,72600.0,22.9579,22.9836,22.9515,22.9708,72600.0
2013-06-27 15:50:00,35.79,35.81,35.75,35.81,106950.0,22.9708,22.9836,22.9451,22.9836,106950.0
2013-06-27 15:55:00,35.8,35.81,35.74,35.75,145050.0,22.9772,22.9836,22.9387,22.9451,145050.0
2013-06-28 09:30:00,35.45,35.67,35.45,35.63,48450.0,22.7525,22.8937,22.7525,22.8681,48450.0
2013-06-28 09:35:00,35.63,35.72,35.62,35.72,4500.0,22.8681,22.9258,22.8616,22.9258,4500.0
2013-06-28 09:40:00,35.73,35.79,35.71,35.72,11700.0,22.9322,22.9708,22.9194,22.9258,11700.0
2013-06-28 09:45:00,35.73,35.75,35.59,35.63,14700.0,22.9322,22.9451,22.8424,22.8681,14700.0
2013-06-28 09:50:00,35.65,35.67,35.6,35.65,6750.0,22.8809,22.8937,22.8488,22.8809,6750.0
2013-06-28 09:55:00,35.67,35.71,35.61,35.61,92850.0,22.8937,22.9194,22.8552,22.8552,92850.0
2013-06-28 10:00:00,35.61,35.68,35.59,35.66,8850.0,22.8552,22.9002,22.8424,22.8873,8850.0
2013-06-28 10:05:00,35.67,35.67,35.53,35.59,12900.0,22.8937,22.8937,22.8039,22.8424,12900.0
2013-06-28 10:10:00,35.57,35.58,35.53,35.57,7800.0,22.8296,22.836,22.8039,22.8296,7800.0
2013-06-28 10:15:00,35.57,35.59,35.54,35.54,17400.0,22.8296,22.8424,22.8103,22.8103,17400.0
2013-06-28 10:20:00,35.53,35.56,35.53,35.55,4050.0,22.8039,22.8231,22.8039,22.8167,4050.0
2013-06-28 10:25:00,35.53,35.59,35.53,35.57,4800.0,22.8039,22.8424,22.8039,22.8296,4800.0
2013-06-28 10:30:00,35.61,35.61,35.56,35.57,12750.0,22.8552,22.8552,22.8231,22.8296,12750.0
2013-06-28 10:35:00,35.57,35.69,35.57,35.69,6750.0,22.8296,22.9066,22.8296,22.9066,6750.0
2013-06-28 10:40:00,35.69,35.69,35.63,35.65,9300.0,22.9066,22.9066,22.8681,22.8809,9300.0
2013-06-28 10:45:00,35.65,35.68,35.65,35.66,7500.0,22.8809,22.9002,22.8809,22.8873,7500.0
2013-06-28 10:50:00,35.67,35.71,35.67,35.71,4050.0,22.8937,22.9194,22.8937,22.9194,4050.0
2013-06-28 10:55:00,35.73,35.81,35.73,35.78,7950.0,22.9322,22.9836,22.9322,22.9643,7950.0
2013-06-28 11:00:00,35.81,35.85,35.77,35.84,13500.0,22.9836,23.0093,22.9579,23.0028,13500.0
2013-06-28 11:05:00,35.84,35.88,35.83,35.86,33300.0,23.0028,23.0285,22.9964,23.0157,33300.0
2013-06-28 11:10:00,35.87,35.91,35.87,35.88,9600.0,23.0221,23.0478,23.0221,23.0285,9600.0
2013-06-28 11:15:00,35.89,35.89,35.86,35.87,5700.0,23.0349,23.0349,23.0157,23.0221,5700.0
2013-06-28 11:20:00,35.87,35.89,35.86,35.86,6600.0,23.0221,23.0349,23.0157,23.0157,6600.0
2013-06-28 11:25:00,35.85,35.85,35.81,35.82,7350.0,23.0093,23.0093,22.9836,22.99,7350.0
2013-06-28 11:30:00,35.79,35.83,35.78,35.78,10950.0,22.9708,22.9964,22.9643,22.9643,10950.0
2013-06-28 11:35:00,35.77,35.8,35.77,35.77,8250.0,22.9579,22.9772,22.9579,22.9579,8250.0
2013-06-28 11:40:00,35.79,35.81,35.75,35.8,4650.0,22.9708,22.9836,22.9451,22.9772,4650.0
2013-06-28 11:45:00,35.79,35.86,35.79,35.83,6000.0,22.9708,23.0157,22.9708,22.9964,6000.0
2013-06-28 11:50:00,35.82,35.82,35.79,35.82,5700.0,22.99,22.99,22.9708,22.99,5700.0
2013-06-28 11:55:00,35.81,35.81,35.79,35.8,2550.0,22.9836,22.9836,22.9708,22.9772,2550.0
2013-06-28 12:00:00,35.82,35.82,35.72,35.73,8550.0,22.99,22.99,22.9258,22.9322,8550.0
2013-06-28 12:05:00,35.74,35.76,35.72,35.73,6300.0,22.9387,22.9515,22.9258,22.9322,6300.0
2013-06-28 12:10:00,35.71,35.72,35.68,35.71,10950.0,22.9194,22.9258,22.9002,22.9194,10950.0
2013-06-28 12:15:00,35.71,35.71,35.63,35.64,37050.0,22.9194,22.9194,22.8681,22.8745,37050.0
2013-06-28 12:20:00,35.63,35.63,35.57,35.61,10050.0,22.8681,22.8681,22.8296,22.8552,10050.0
2013-06-28 12:25:00,35.62,35.65,35.59,35.65,17100.0,22.8616,22.8809,22.8424,22.8809,17100.0
2013-06-28 12:30:00,35.65,35.66,35.61,35.64,22650.0,22.8809,22.8873,22.8552,22.8745,22650.0
2013-06-28 12:35:00,35.64,35.71,35.64,35.71,14550.0,22.8745,22.9194,22.8745,22.9194,14550.0
2013-06-28 12:40:00,35.71,35.71,35.67,35.69,22650.0,22.9194,22.9194,22.8937,22.9066,22650.0
2013-06-28 12:45:00,35.67,35.69,35.65,35.69,5850.0,22.8937,22.9066,22.8809,22.9066,5850.0
2013-06-28 12:50:00,35.69,35.72,35.66,35.71,8700.0,22.9066,22.9258,22.8873,22.9194,8700.0
2013-06-28 12:55:00,35.71,35.71,35.67,35.67,8400.0,22.9194,22.9194,22.8937,22.8937,8400.0
2013-06-28 13:00:00,35.67,35.67,35.65,35.65,7050.0,22.8937,22.8937,22.8809,22.8809,7050.0
2013-06-28 13:05:00,35.66,35.71,35.65,35.71,11550.0,22.8873,22.9194,22.8809,22.9194,11550.0
2013-06-28 13:10:00,35.69,35.75,35.69,35.72,10350.0,22.9066,22.9451,22.9066,22.9258,10350.0
2013-06-28 13:15:00,35.73,35.76,35.71,35.75,7800.0,22.9322,22.9515,22.9194,22.9451,7800.0
2013-06-28 13:20:00,35.75,35.75,35.71,35.75,11700.0,22.9451,22.9451,22.9194,22.9451,11700.0
2013-06-28 13:25:00,35.77,35.77,35.73,35.75,7800.0,22.9579,22.9579,22.9322,22.9451,7800.0
2013-06-28 13:30:00,35.76,35.77,35.75,35.77,6900.0,22.9515,22.9579,22.9451,22.9579,6900.0
2013-06-28 13:35:00,35.77,35.83,35.77,35.79,25800.0,22.9579,22.9964,22.9579,22.9708,25800.0
2013-06-28 13:40:00,35.79,35.82,35.77,35.8,9600.0,22.9708,22.99,22.9579,22.9772,9600.0
2013-06-28 13:45:00,35.8,35.82,35.79,35.79,9300.0,22.9772,22.99,22.9708,22.9708,9300.0
2013-06-28 13:50:00,35.8,35.8,35.77,35.8,6000.0,22.9772,22.9772,22.9579,22.9772,6000.0
2013-06-28 13:55:00,35.81,35.83,35.78,35.81,7800.0,22.9836,22.9964,22.9643,22.9836,7800.0
2013-06-28 14:00:00,35.81,35.86,35.8,35.83,21300.0,22.9836,23.0157,22.9772,22.9964,21300.0
2013-06-28 14:05:00,35.83,35.87,35.82,35.85,11850.0,22.9964,23.0221,22.99,23.0093,11850.0
2013-06-28 14:10:00,35.85,35.87,35.84,35.84,17700.0,23.0093,23.0221,23.0028,23.0028,17700.0
2013-06-28 14:15:00,35.84,35.87,35.84,35.85,11850.0,23.0028,23.0221,23.0028,23.0093,11850.0
2013-06-28 14:20:00,35.85,35.85,35.82,35.85,5850.0,23.0093,23.0093,22.99,23.0093,5850.0
2013-06-28 14:25:00,35.85,35.87,35.82,35.83,10950.0,23.0093,23.0221,22.99,22.9964,10950.0
2013-06-28 14:30:00,35.83,35.85,35.83,35.85,9600.0,22.9964,23.0093,22.9964,23.0093,9600.0
2013-06-28 14:35:00,35.85,35.87,35.83,35.87,10650.0,23.0093,23.0221,22.9964,23.0221,10650.0
2013-06-28 14:40:00,35.87,35.87,35.77,35.8,21750.0,23.0221,23.0221,22.9579,22.9772,21750.0
2013-06-28 14:45:00,35.81,35.84,35.81,35.81,11850.0,22.9836,23.0028,22.9836,22.9836,11850.0
2013-06-28 14:50:00,35.81,35.87,35.81,35.87,24450.0,22.9836,23.0221,22.9836,23.0221,24450.0
2013-06-28 14:55:00,35.87,35.9,35.85,35.9,19650.0,23.0221,23.0414,23.0093,23.0414,19650.0
2013-06-28 15:00:00,35.89,35.89,35.81,35.81,28650.0,23.0349,23.0349,22.9836,22.9836,28650.0
2013-06-28 15:05:00,35.81,35.82,35.79,35.79,19350.0,22.9836,22.99,22.9708,22.9708,19350.0
2013-06-28 15:10:00,35.8,35.81,35.77,35.81,17250.0,22.9772,22.9836,22.9579,22.9836,17250.0
2013-06-28 15:15:00,35.81,35.86,35.8,35.85,25350.0,22.9836,23.0157,22.9772,23.0093,25350.0
2013-06-28 15:20:00,35.85,35.87,35.83,35.86,17850.0,23.0093,23.0221,22.9964,23.0157,17850.0
2013-06-28 15:25:00,35.86,35.91,35.86,35.89,16500.0,23.0157,23.0478,23.0157,23.0349,16500.0
2013-06-28 15:30:00,35.9,35.96,35.89,35.95,36900.0,23.0414,23.0799,23.0349,23.0734,36900.0
2013-06-28 15:35:00,35.95,35.97,35.91,35.94,28950.0,23.0734,23.0863,23.0478,23.067,28950.0
2013-06-28 15:40:00,35.95,35.97,35.9,35.92,41700.0,23.0734,23.0863,23.0414,23.0542,41700.0
2013-06-28 15:45:00,35.93,35.95,35.9,35.92,73800.0,23.0606,23.0734,23.0414,23.0542,73800.0
2013-06-28 15:50:00,35.91,35.92,35.86,35.86,149250.0,23.0478,23.0542,23.0157,23.0157,149250.0
2013-06-28 15:55:00,35.86,35.97,35.7,35.77,388800.0,23.0157,23.0863,22.913,22.9579,388800.0
2013-07-01 09:30:00,35.77,36.1,35.77,36.03,113550.0,22.9579,23.1697,22.9579,23.1248,113550.0
2013-07-01 09:35:00,36.01,36.03,35.9,35.9,47700.0,23.112,23.1248,23.0414,23.0414,47700.0
2013-07-01 09:40:00,35.91,35.95,35.87,35.95,20550.0,23.0478,23.0734,23.0221,23.0734,20550.0
2013-07-01 09:45:00,35.96,35.96,35.79,35.9,21450.0,23.0799,23.0799,22.9708,23.0414,21450.0
2013-07-01 09:50:00,35.91,35.98,35.91,35.96,10950.0,23.0478,23.0927,23.0478,23.0799,10950.0
2013-07-01 09:55:00,35.97,36.01,35.91,35.93,14250.0,23.0863,23.112,23.0478,23.0606,14250.0
2013-07-01 10:00:00,35.93,36.09,35.91,36.03,27150.0,23.0606,23.1633,23.0478,23.1248,27150.0
2013-07-01 10:05:00,36.04,36.1,36.03,36.07,14850.0,23.1312,23.1697,23.1248,23.1505,14850.0
2013-07-01 10:10:00,36.05,36.05,35.99,36.04,13800.0,23.1376,23.1376,23.0991,23.1312,13800.0
2013-07-01 10:15:00,36.05,36.09,36.04,36.09,16350.0,23.1376,23.1633,23.1312,23.1633,16350.0
2013-07-01 10:20:00,36.1,36.11,36.05,36.05,13950.0,23.1697,23.1761,23.1376,23.1376,13950.0
2013-07-01 10:25:00,36.05,36.05,35.96,35.96,10500.0,23.1376,23.1376,23.0799,23.0799,10500.0
2013-07-01 10:30:00,35.97,36.01,35.96,36.0,10200.0,23.0863,23.112,23.0799,23.1055,10200.0
2013-07-01 10:35:00,35.99,35.99,35.91,35.91,20550.0,23.0991,23.0991,23.0478,23.0478,20550.0
2013-07-01 10:40:00,35.91,35.91,35.81,35.83,36450.0,23.0478,23.0478,22.9836,22.9964,36450.0
2013-07-01 10:45:00,35.82,35.83,35.77,35.81,42900.0,22.99,22.9964,22.9579,22.9836,42900.0
2013-07-01 10:50:00,35.82,35.85,35.81,35.83,13200.0,22.99,23.0093,22.9836,22.9964,13200.0
2013-07-01 10:55:00,35.84,35.89,35.83,35.86,46050.0,23.0028,23.0349,22.9964,23.0157,46050.0
2013-07-01 11:00:00,35.86,35.88,35.82,35.84,21300.0,23.0157,23.0285,22.99,23.0028,21300.0
2013-07-01 11:05:00,35.82,35.89,35.82,35.89,8700.0,22.99,23.0349,22.99,23.0349,8700.0
2013-07-01 11:10:00,35.9,35.93,35.9,35.93,6750.0,23.0414,23.0606,23.0414,23.0606,6750.0
2013-07-01 11:15:00,35.93,35.93,35.9,35.93,18900.0,23.0606,23.0606,23.0414,23.0606,18900.0
2013-07-01 11:20:00,35.94,35.95,35.91,35.95,8550.0,23.067,23.0734,23.0478,23.0734,8550.0
2013-07-01 11:25:00,35.95,35.95,35.93,35.93,12000.0,23.0734,23.0734,23.0606,23.0606,12000.0
2013-07-01 11:30:00,35.94,35.97,35.94,35.97,5100.0,23.067,23.0863,23.067,23.0863,5100.0
2013-07-01 11:35:00,35.95,35.96,35.89,35.93,17850.0,23.0734,23.0799,23.0349,23.0606,17850.0
2013-07-01 11:40:00,35.92,35.95,35.92,35.94,25800.0,23.0542,23.0734,23.0542,23.067,25800.0
2013-07-01 11:45:00,35.95,36.05,35.94,36.05,20100.0,23.0734,23.1376,23.067,23.1376,20100.0
2013-07-01 11:50:00,36.06,36.1,36.03,36.03,9000.0,23.144,23.1697,23.1248,23.1248,9000.0
2013-07-01 11:55:00,36.03,36.08,36.01,36.06,8100.0,23.1248,23.1569,23.112,23.144,8100.0
2013-07-01 12:00:00,36.07,36.09,36.05,36.08,21150.0,23.1505,23.1633,23.1376,23.1569,21150.0
2013-07-01 12:05:00,36.08,36.1,36.06,36.09,6750.0,23.1569,23.1697,23.144,23.1633,6750.0
2013-07-01 12:10:00,36.09,36.13,36.09,36.12,11700.0,23.1633,23.189,23.1633,23.1826,11700.0
2013-07-01 12:15:00,36.11,36.18,36.1,36.15,13650.0,23.1761,23.2211,23.1697,23.2018,13650.0
2013-07-01 12:20:00,36.13,36.17,36.13,36.15,7650.0,23.189,23.2146,23.189,23.2018,7650.0
2013-07-01 12:25:00,36.15,36.15,36.11,36.11,7500.0,23.2018,23.2018,23.1761,23.1761,7500.0
2013-07-01 12:30:00,36.11,36.14,36.11,36.14,5550.0,23.1761,23.1954,23.1761,23.1954,5550.0
2013-07-01 12:35:00,36.13,36.15,36.13,36.13,4650.0,23.189,23.2018,23.189,23.189,4650.0
2013-07-01 12:40:00,36.16,36.17,36.15,36.17,6150.0,23.2082,23.2146,23.2018,23.2146,6150.0
2013-07-01 12:45:00,36.16,36.21,36.15,36.21,2250.0,23.2082,23.2403,23.2018,23.2403,2250.0
2013-07-01 12:50:00,36.21,36.21,36.16,36.16,12750.0,23.2403,23.2403,23.2082,23.2082,12750.0
2013-07-01 12:55:00,36.15,36.16,36.14,36.15,7050.0,23.2018,23.2082,23.1954,23.2018,7050.0
2013-07-01 13:00:00,36.14,36.15,36.12,36.15,7050.0,23.1954,23.2018,23.1826,23.2018,7050.0
2013-07-01 13:05:00,36.15,36.15,36.13,36.15,8850.0,23.2018,23.2018,23.189,23.2018,8850.0
2013-07-01 13:10:00,36.15,36.17,36.14,36.14,8250.0,23.2018,23.2146,23.1954,23.1954,8250.0
2013-07-01 13:15:00,36.15,36.18,36.15,36.17,6900.0,23.2018,23.2211,23.2018,23.2146,6900.0
2013-07-01 13:20:00,36.17,36.17,36.15,36.16,13650.0,23.2146,23.2146,23.2018,23.2082,13650.0
2013-07-01 13:25:00,36.16,36.19,36.16,36.17,25200.0,23.2082,23.2275,23.2082,23.2146,25200.0
2013-07-01 13:30:00,36.17,36.18,36.15,36.16,14550.0,23.2146,23.2211,23.2018,23.2082,14550.0
2013-07-01 13:35:00,36.16,36.18,36.16,36.18,7500.0,23.2082,23.2211,23.2082,23.2211,7500.0
2013-07-01 13:40:00,36.19,36.19,36.15,36.15,12300.0,23.2275,23.2275,23.2018,23.2018,12300.0
2013-07-01 13:45:00,36.13,36.16,36.13,36.15,9750.0,23.189,23.2082,23.189,23.2018,9750.0
2013-07-01 13:50:00,36.15,36.15,36.09,36.09,12750.0,23.2018,23.2018,23.1633,23.1633,12750.0
2013-07-01 13:55:00,36.09,36.09,36.02,36.02,21300.0,23.1633,23.1633,23.1184,23.1184,21300.0
2013-07-01 14:00:00,36.02,36.07,36.01,36.06,40200.0,23.1184,23.1505,23.112,23.144,40200.0
2013-07-01 14:05:00,36.06,36.09,36.04,36.07,85500.0,23.144,23.1633,23.1312,23.1505,85500.0
2013-07-01 14:10:00,36.07,36.07,36.02,36.03,14550.0,23.1505,23.1505,23.1184,23.1248,14550.0
2013-07-01 14:15:00,36.03,36.03,36.01,36.01,14700.0,23.1248,23.1248,23.112,23.112,14700.0
2013-07-01 14:20:00,36.01,36.01,35.95,35.95,20100.0,23.112,23.112,23.0734,23.0734,20100.0
2013-07-01 14:25:00,35.95,36.03,35.95,36.03,9750.0,23.0734,23.1248,23.0734,23.1248,9750.0
2013-07-01 14:30:00,36.03,36.05,36.02,36.03,57000.0,23.1248,23.1376,23.1184,23.1248,57000.0
2013-07-01 14:35:00,36.04,36.05,36.03,36.04,21600.0,23.1312,23.1376,23.1248,23.1312,21600.0
2013-07-01 14:40:00,36.04,36.09,36.03,36.09,14400.0,23.1312,23.1633,23.1248,23.1633,14400.0
2013-07-01 14:45:00,36.11,36.11,36.06,36.06,15900.0,23.1761,23.1761,23.144,23.144,15900.0
2013-07-01 14:50:00,36.06,36.13,36.04,36.12,9750.0,23.144,23.189,23.1312,23.1826,9750.0
2013-07-01 14:55:00,36.12,36.13,36.09,36.12,11700.0,23.1826,23.189,23.1633,23.1826,11700.0
2013-07-01 15:00:00,36.13,36.17,36.11,36.16,12450.0,23.189,23.2146,23.1761,23.2082,12450.0
2013-07-01 15:05:00,36.17,36.19,36.16,36.17,15600.0,23.2146,23.2275,23.2082,23.2146,15600.0
2013-07-01 15:10:00,36.17,36.21,36.15,36.21,20850.0,23.2146,23.2403,23.2018,23.2403,20850.0
2013-07-01 15:15:00,36.2,36.21,36.19,36.2,22200.0,23.2339,23.2403,23.2275,23.2339,22200.0
2013-07-01 15:20:00,36.2,36.21,36.15,36.18,27450.0,23.2339,23.2403,23.2018,23.2211,27450.0
2013-07-01 15:25:00,36.18,36.19,36.13,36.13,26100.0,23.2211,23.2275,23.189,23.189,26100.0
2013-07-01 15:30:00,36.13,36.13,36.08,36.11,41100.0,23.189,23.189,23.1569,23.1761,41100.0
2013-07-01 15:35:00,36.11,36.12,36.05,36.09,36150.0,23.1761,23.1826,23.1376,23.1633,36150.0
2013-07-01 15:40:00,36.08,36.09,36.05,36.06,38700.0,23.1569,23.1633,23.1376,23.144,38700.0
2013-07-01 15:45:00,36.06,36.13,36.06,36.09,55200.0,23.144,23.189,23.144,23.1633,55200.0
2013-07-01 15:50:00,36.09,36.16,36.09,36.16,98550.0,23.1633,23.2082,23.1633,23.2082,98550.0
2013-07-01 15:55:00,36.17,36.2,36.14,36.17,194250.0,23.2146,23.2339,23.1954,23.2146,194250.0
2013-07-02 09:30:00,36.17,36.23,36.05,36.19,44100.0,23.2146,23.2532,23.1376,23.2275,44100.0
2013-07-02 09:35:00,36.2,36.34,36.2,36.29,19350.0,23.2339,23.3238,23.2339,23.2917,19350.0
2013-07-02 09:40:00,36.29,36.31,36.19,36.25,28350.0,23.2917,23.3045,23.2275,23.266,28350.0
2013-07-02 09:45:00,36.24,36.29,36.21,36.27,10200.0,23.2596,23.2917,23.2403,23.2788,10200.0
2013-07-02 09:50:00,36.27,36.31,36.24,36.28,9300.0,23.2788,23.3045,23.2596,23.2852,9300.0
2013-07-02 09:55:00,36.29,36.33,36.2,36.22,15600.0,23.2917,23.3173,23.2339,23.2467,15600.0
2013-07-02 10:00:00,36.2,36.28,36.17,36.21,75300.0,23.2339,23.2852,23.2146,23.2403,75300.0
2013-07-02 10:05:00,36.21,36.31,36.2,36.29,20100.0,23.2403,23.3045,23.2339,23.2917,20100.0
2013-07-02 10:10:00,36.29,36.29,36.23,36.29,10950.0,23.2917,23.2917,23.2532,23.2917,10950.0
2013-07-02 10:15:00,36.29,36.29,36.26,36.29,8850.0,23.2917,23.2917,23.2724,23.2917,8850.0
2013-07-02 10:20:00,36.29,36.32,36.29,36.31,20100.0,23.2917,23.3109,23.2917,23.3045,20100.0
2013-07-02 10:25:00,36.31,36.35,36.3,36.3,13200.0,23.3045,23.3302,23.2981,23.2981,13200.0
2013-07-02 10:30:00,36.29,36.3,36.21,36.26,35400.0,23.2917,23.2981,23.2403,23.2724,35400.0
2013-07-02 10:35:00,36.25,36.31,36.25,36.31,18750.0,23.266,23.3045,23.266,23.3045,18750.0
2013-07-02 10:40:00,36.31,36.36,36.29,36.35,15450.0,23.3045,23.3366,23.2917,23.3302,15450.0
2013-07-02 10:45:00,36.34,36.35,36.27,36.28,37650.0,23.3238,23.3302,23.2788,23.2852,37650.0
2013-07-02 10:50:00,36.28,36.29,36.23,36.25,13200.0,23.2852,23.2917,23.2532,23.266,13200.0
2013-07-02 10:55:00,36.25,36.26,36.23,36.23,8100.0,23.266,23.2724,23.2532,23.2532,8100.0
2013-07-02 11:00:00,36.23,36.23,36.15,36.16,8100.0,23.2532,23.2532,23.2018,23.2082,8100.0
2013-07-02 11:05:00,36.15,36.17,36.13,36.15,23850.0,23.2018,23.2146,23.189,23.2018,23850.0
2013-07-02 11:10:00,36.15,36.17,36.13,36.17,11400.0,23.2018,23.2146,23.189,23.2146,11400.0
2013-07-02 11:15:00,36.19,36.21,36.17,36.21,6750.0,23.2275,23.2403,23.2146,23.2403,6750.0
2013-07-02 11:20:00,36.21,36.21,36.14,36.19,5250.0,23.2403,23.2403,23.1954,23.2275,5250.0
2013-07-02 11:25:00,36.17,36.17,36.13,36.15,40800.0,23.2146,23.2146,23.189,23.2018,40800.0
2013-07-02 11:30:00,36.15,36.18,36.14,36.16,29550.0,23.2018,23.2211,23.1954,23.2082,29550.0
2013-07-02 11:35:00,36.17,36.17,36.15,36.15,5550.0,23.2146,23.2146,23.2018,23.2018,5550.0
2013-07-02 11:40:00,36.15,36.16,36.13,36.15,4200.0,23.2018,23.2082,23.189,23.2018,4200.0
2013-07-02 11:45:00,36.15,36.19,36.13,36.17,12000.0,23.2018,23.2275,23.189,23.2146,12000.0
2013-07-02 11:50:00,36.17,36.18,36.15,36.15,14400.0,23.2146,23.2211,23.2018,23.2018,14400.0
2013-07-02 11:55:00,36.16,36.16,36.1,36.11,10650.0,23.2082,23.2082,23.1697,23.1761,10650.0
2013-07-02 12:00:00,36.11,36.17,36.11,36.17,9600.0,23.1761,23.2146,23.1761,23.2146,9600.0
2013-07-02 12:05:00,36.17,36.19,36.15,36.15,10050.0,23.2146,23.2275,23.2018,23.2018,10050.0
2013-07-02 12:10:00,36.13,36.14,36.09,36.11,7650.0,23.189,23.1954,23.1633,23.1761,7650.0
2013-07-02 12:15:00,36.1,36.11,36.09,36.11,12450.0,23.1697,23.1761,23.1633,23.1761,12450.0
2013-07-02 12:20:00,36.09,36.1,36.06,36.07,23250.0,23.1633,23.1697,23.144,23.1505,23250.0
2013-07-02 12:25:00,36.07,36.11,36.07,36.1,7200.0,23.1505,23.1761,23.1505,23.1697,7200.0
2013-07-02 12:30:00,36.1,36.15,36.09,36.12,7350.0,23.1697,23.2018,23.1633,23.1826,7350.0
2013-07-02 12:35:00,36.13,36.13,36.11,36.12,6150.0,23.189,23.189,23.1761,23.1826,6150.0
2013-07-02 12:40:00,36.11,36.11,36.04,36.06,10350.0,23.1761,23.1761,23.1312,23.144,10350.0
2013-07-02 12:45:00,36.05,36.06,36.03,36.06,5850.0,23.1376,23.144,23.1248,23.144,5850.0
2013-07-02 12:50:00,36.06,36.09,36.05,36.09,14400.0,23.144,23.1633,23.1376,23.1633,14400.0
2013-07-02 12:55:00,36.09,36.15,36.09,36.13,12450.0,23.1633,23.2018,23.1633,23.189,12450.0
2013-07-02 13:00:00,36.13,36.13,36.08,36.09,8550.0,23.189,23.189,23.1569,23.1633,8550.0
2013-07-02 13:05:00,36.09,36.13,36.09,36.11,4950.0,23.1633,23.189,23.1633,23.1761,4950.0
2013-07-02 13:10:00,36.11,36.13,36.07,36.07,4950.0,23.1761,23.189,23.1505,23.1505,4950.0
2013-07-02 13:15:00,36.08,36.08,36.03,36.06,6000.0,23.1569,23.1569,23.1248,23.144,6000.0
2013-07-02 13:20:00,36.07,36.09,36.06,36.09,2700.0,23.1505,23.1633,23.144,23.1633,2700.0
2013-07-02 13:25:00,36.09,36.11,36.07,36.08,25050.0,23.1633,23.1761,23.1505,23.1569,25050.0
2013-07-02 13:30:00,36.08,36.09,36.07,36.07,13650.0,23.1569,23.1633,23.1505,23.1505,13650.0
2013-07-02 13:35:00,36.07,36.08,36.03,36.03,38250.0,23.1505,23.1569,23.1248,23.1248,38250.0
2013-07-02 13:40:00,36.04,36.05,35.98,36.01,12900.0,23.1312,23.1376,23.0927,23.112,12900.0
2013-07-02 13:45:00,35.99,36.01,35.95,35.99,23550.0,23.0991,23.112,23.0734,23.0991,23550.0
2013-07-02 13:50:00,35.99,36.02,35.97,35.99,13650.0,23.0991,23.1184,23.0863,23.0991,13650.0
2013-07-02 13:55:00,36.0,36.0,35.94,35.95,14400.0,23.1055,23.1055,23.067,23.0734,14400.0
2013-07-02 14:00:00,35.95,35.96,35.91,35.93,50700.0,23.0734,23.0799,23.0478,23.0606,50700.0
2013-07-02 14:05:00,35.94,35.94,35.88,35.89,17250.0,23.067,23.067,23.0285,23.0349,17250.0
2013-07-02 14:10:00,35.89,35.9,35.81,35.83,16350.0,23.0349,23.0414,22.9836,22.9964,16350.0
2013-07-02 14:15:00,35.83,35.83,35.75,35.77,15600.0,22.9964,22.9964,22.9451,22.9579,15600.0
2013-07-02 14:20:00,35.77,35.77,35.72,35.73,20850.0,22.9579,22.9579,22.9258,22.9322,20850.0
2013-07-02 14:25:00,35.73,35.75,35.68,35.71,16350.0,22.9322,22.9451,22.9002,22.9194,16350.0
2013-07-02 14:30:00,35.71,35.74,35.71,35.73,16950.0,22.9194,22.9387,22.9194,22.9322,16950.0
2013-07-02 14:35:00,35.73,35.74,35.67,35.69,40500.0,22.9322,22.9387,22.8937,22.9066,40500.0
2013-07-02 14:40:00,35.69,35.77,35.69,35.76,21600.0,22.9066,22.9579,22.9066,22.9515,21600.0
2013-07-02 14:45:00,35.76,35.79,35.69,35.79,21300.0,22.9515,22.9708,22.9066,22.9708,21300.0
2013-07-02 14:50:00,35.79,35.86,35.77,35.85,20700.0,22.9708,23.0157,22.9579,23.0093,20700.0
2013-07-02 14:55:00,35.85,35.88,35.84,35.84,18000.0,23.0093,23.0285,23.0028,23.0028,18000.0
2013-07-02 15:00:00,35.85,35.87,35.82,35.82,20850.0,23.0093,23.0221,22.99,22.99,20850.0
2013-07-02 15:05:00,35.82,35.86,35.8,35.84,17850.0,22.99,23.0157,22.9772,23.0028,17850.0
2013-07-02 15:10:00,35.84,35.87,35.83,35.83,19500.0,23.0028,23.0221,22.9964,22.9964,19500.0
2013-07-02 15:15:00,35.83,35.87,35.83,35.87,16650.0,22.9964,23.0221,22.9964,23.0221,16650.0
2013-07-02 15:20:00,35.87,35.87,35.83,35.84,22650.0,23.0221,23.0221,22.9964,23.0028,22650.0
2013-07-02 15:25:00,35.83,35.88,35.83,35.85,35850.0,22.9964,23.0285,22.9964,23.0093,35850.0
2013-07-02 15:30:00,35.85,35.85,35.81,35.83,33150.0,23.0093,23.0093,22.9836,22.9964,33150.0
2013-07-02 15:35:00,35.83,35.85,35.82,35.85,23400.0,22.9964,23.0093,22.99,23.0093,23400.0
2013-07-02 15:40:00,35.85,35.87,35.81,35.81,27900.0,23.0093,23.0221,22.9836,22.9836,27900.0
2013-07-02 15:45:00,35.82,35.91,35.81,35.86,51450.0,22.99,23.0478,22.9836,23.0157,51450.0
2013-07-02 15:50:00,35.87,35.93,35.87,35.9,71550.0,23.0221,23.0606,23.0221,23.0414,71550.0
2013-07-02 15:55:00,35.9,35.98,35.9,35.95,138150.0,23.0414,23.0927,23.0414,23.0734,138150.0
2013-07-03 09:30:00,35.2,35.39,35.06,35.19,181650.0,22.5921,22.714,22.5022,22.5857,181650.0
2013-07-03 09:35:00,35.19,35.43,35.19,35.43,66600.0,22.5857,22.7397,22.5857,22.7397,66600.0
2013-07-03 09:40:00,35.43,35.47,35.33,35.33,49950.0,22.7397,22.7654,22.6755,22.6755,49950.0
2013-07-03 09:45:00,35.34,35.39,35.2,35.23,93450.0,22.6819,22.714,22.5921,22.6113,93450.0
2013-07-03 09:50:00,35.25,35.29,35.21,35.29,97500.0,22.6242,22.6498,22.5985,22.6498,97500.0
2013-07-03 09:55:00,35.29,35.29,35.22,35.22,39750.0,22.6498,22.6498,22.6049,22.6049,39750.0
2013-07-03 10:00:00,35.21,35.35,35.19,35.25,42900.0,22.5985,22.6884,22.5857,22.6242,42900.0
2013-07-03 10:05:00,35.25,35.25,35.16,35.19,45900.0,22.6242,22.6242,22.5664,22.5857,45900.0
2013-07-03 10:10:00,35.19,35.23,35.13,35.22,24750.0,22.5857,22.6113,22.5472,22.6049,24750.0
2013-07-03 10:15:00,35.23,35.27,35.2,35.27,17250.0,22.6113,22.637,22.5921,22.637,17250.0
2013-07-03 10:20:00,35.27,35.39,35.27,35.36,28800.0,22.637,22.714,22.637,22.6948,28800.0
2013-07-03 10:25:00,35.35,35.37,35.29,35.34,37650.0,22.6884,22.7012,22.6498,22.6819,37650.0
2013-07-03 10:30:00,35.35,35.37,35.29,35.33,41550.0,22.6884,22.7012,22.6498,22.6755,41550.0
2013-07-03 10:35:00,35.33,35.33,35.25,35.27,38100.0,22.6755,22.6755,22.6242,22.637,38100.0
2013-07-03 10:40:00,35.27,35.27,35.22,35.23,69750.0,22.637,22.637,22.6049,22.6113,69750.0
2013-07-03 10:45:00,35.22,35.23,35.19,35.23,25050.0,22.6049,22.6113,22.5857,22.6113,25050.0
2013-07-03 10:50:00,35.23,35.25,35.19,35.21,52800.0,22.6113,22.6242,22.5857,22.5985,52800.0
2013-07-03 10:55:00,35.22,35.23,35.19,35.21,27000.0,22.6049,22.6113,22.5857,22.5985,27000.0
2013-07-03 11:00:00,35.21,35.23,35.2,35.22,33000.0,22.5985,22.6113,22.5921,22.6049,33000.0
2013-07-03 11:05:00,35.21,35.27,35.21,35.25,25050.0,22.5985,22.637,22.5985,22.6242,25050.0
2013-07-03 11:10:00,35.25,35.37,35.25,35.37,16500.0,22.6242,22.7012,22.6242,22.7012,16500.0
2013-07-03 11:15:00,35.37,35.46,35.37,35.42,39600.0,22.7012,22.759,22.7012,22.7333,39600.0
2013-07-03 11:20:00,35.43,35.46,35.43,35.45,33900.0,22.7397,22.759,22.7397,22.7525,33900.0
2013-07-03 11:25:00,35.45,35.5,35.45,35.5,20550.0,22.7525,22.7846,22.7525,22.7846,20550.0
2013-07-03 11:30:00,35.49,35.55,35.49,35.53,27600.0,22.7782,22.8167,22.7782,22.8039,27600.0
2013-07-03 11:35:00,35.53,35.53,35.5,35.53,12900.0,22.8039,22.8039,22.7846,22.8039,12900.0
2013-07-03 11:40:00,35.54,35.55,35.49,35.54,18300.0,22.8103,22.8167,22.7782,22.8103,18300.0
2013-07-03 11:45:00,35.53,35.54,35.49,35.52,13500.0,22.8039,22.8103,22.7782,22.7975,13500.0
2013-07-03 11:50:00,35.53,35.57,35.53,35.55,12000.0,22.8039,22.8296,22.8039,22.8167,12000.0
2013-07-03 11:55:00,35.57,35.65,35.57,35.64,28950.0,22.8296,22.8809,22.8296,22.8745,28950.0
2013-07-03 12:00:00,35.64,35.65,35.62,35.65,16350.0,22.8745,22.8809,22.8616,22.8809,16350.0
2013-07-03 12:05:00,35.65,35.69,35.65,35.66,46650.0,22.8809,22.9066,22.8809,22.8873,46650.0
2013-07-03 12:10:00,35.67,35.68,35.66,35.67,16350.0,22.8937,22.9002,22.8873,22.8937,16350.0
2013-07-03 12:15:00,35.67,35.73,35.66,35.7,22500.0,22.8937,22.9322,22.8873,22.913,22500.0
2013-07-03 12:20:00,35.71,35.74,35.69,35.69,22950.0,22.9194,22.9387,22.9066,22.9066,22950.0
2013-07-03 12:25:00,35.69,35.73,35.68,35.68,16500.0,22.9066,22.9322,22.9002,22.9002,16500.0
2013-07-03 12:30:00,35.68,35.69,35.65,35.65,24150.0,22.9002,22.9066,22.8809,22.8809,24150.0
2013-07-03 12:35:00,35.65,35.67,35.57,35.59,34050.0,22.8809,22.8937,22.8296,22.8424,34050.0
2013-07-03 12:40:00,35.59,35.61,35.57,35.59,25650.0,22.8424,22.8552,22.8296,22.8424,25650.0
2013-07-03 12:45:00,35.59,35.59,35.54,35.54,21900.0,22.8424,22.8424,22.8103,22.8103,21900.0
2013-07-03 12:50:00,35.54,35.58,35.53,35.57,42450.0,22.8103,22.836,22.8039,22.8296,42450.0
2013-07-03 12:55:00,35.57,35.65,35.57,35.64,117450.0,22.8296,22.8809,22.8296,22.8745,117450.0
2013-07-05 09:30:00,35.89,36.04,35.81,35.85,40050.0,23.0349,23.1312,22.9836,23.0093,40050.0
2013-07-05 09:35:00,35.85,35.93,35.8,35.88,13050.0,23.0093,23.0606,22.9772,23.0285,13050.0
2013-07-05 09:40:00,35.87,35.9,35.79,35.87,13350.0,23.0221,23.0414,22.9708,23.0221,13350.0
2013-07-05 09:45:00,35.87,36.01,35.86,36.01,4650.0,23.0221,23.112,23.0157,23.112,4650.0
2013-07-05 09:50:00,35.99,35.99,35.91,35.93,9900.0,23.0991,23.0991,23.0478,23.0606,9900.0
2013-07-05 09:55:00,35.93,35.94,35.85,35.85,9000.0,23.0606,23.067,23.0093,23.0093,9000.0
2013-07-05 10:00:00,35.86,35.87,35.76,35.76,23100.0,23.0157,23.0221,22.9515,22.9515,23100.0
2013-07-05 10:05:00,35.75,35.84,35.72,35.77,23700.0,22.9451,23.0028,22.9258,22.9579,23700.0
2013-07-05 10:10:00,35.77,35.77,35.71,35.75,11850.0,22.9579,22.9579,22.9194,22.9451,11850.0
2013-07-05 10:15:00,35.76,35.76,35.65,35.68,11400.0,22.9515,22.9515,22.8809,22.9002,11400.0
2013-07-05 10:20:00,35.69,35.69,35.55,35.58,13050.0,22.9066,22.9066,22.8167,22.836,13050.0
2013-07-05 10:25:00,35.59,35.66,35.57,35.66,8250.0,22.8424,22.8873,22.8296,22.8873,8250.0
2013-07-05 10:30:00,35.65,35.71,35.62,35.71,8550.0,22.8809,22.9194,22.8616,22.9194,8550.0
2013-07-05 10:35:00,35.71,35.71,35.61,35.63,8850.0,22.9194,22.9194,22.8552,22.8681,8850.0
2013-07-05 10:40:00,35.65,35.72,35.65,35.69,9300.0,22.8809,22.9258,22.8809,22.9066,9300.0
2013-07-05 10:45:00,35.68,35.71,35.65,35.67,11250.0,22.9002,22.9194,22.8809,22.8937,11250.0
2013-07-05 10:50:00,35.65,35.71,35.65,35.7,12750.0,22.8809,22.9194,22.8809,22.913,12750.0
2013-07-05 10:55:00,35.7,35.76,35.69,35.73,20400.0,22.913,22.9515,22.9066,22.9322,20400.0
2013-07-05 11:00:00,35.73,35.78,35.72,35.77,7650.0,22.9322,22.9643,22.9258,22.9579,7650.0
2013-07-05 11:05:00,35.77,35.77,35.73,35.77,11250.0,22.9579,22.9579,22.9322,22.9579,11250.0
2013-07-05 11:10:00,35.77,35.81,35.77,35.78,6150.0,22.9579,22.9836,22.9579,22.9643,6150.0
2013-07-05 11:15:00,35.77,35.78,35.75,35.78,9300.0,22.9579,22.9643,22.9451,22.9643,9300.0
2013-07-05 11:20:00,35.79,35.79,35.76,35.76,5850.0,22.9708,22.9708,22.9515,22.9515,5850.0
2013-07-05 11:25:00,35.77,35.79,35.73,35.74,11100.0,22.9579,22.9708,22.9322,22.9387,11100.0
2013-07-05 11:30:00,35.73,35.73,35.68,35.68,10050.0,22.9322,22.9322,22.9002,22.9002,10050.0
2013-07-05 11:35:00,35.69,35.77,35.69,35.77,9300.0,22.9066,22.9579,22.9066,22.9579,9300.0
2013-07-05 11:40:00,35.75,35.79,35.75,35.79,12300.0,22.9451,22.9708,22.9451,22.9708,12300.0
2013-07-05 11:45:00,35.79,35.81,35.77,35.81,8400.0,22.9708,22.9836,22.9579,22.9836,8400.0
2013-07-05 11:50:00,35.83,35.86,35.81,35.81,7050.0,22.9964,23.0157,22.9836,22.9836,7050.0
2013-07-05 11:55:00,35.83,35.95,35.82,35.95,12600.0,22.9964,23.0734,22.99,23.0734,12600.0
2013-07-05 12:00:00,35.95,35.98,35.95,35.97,11250.0,23.0734,23.0927,23.0734,23.0863,11250.0
2013-07-05 12:05:00,35.99,36.02,35.98,36.0,5700.0,23.0991,23.1184,23.0927,23.1055,5700.0
2013-07-05 12:10:00,35.99,36.02,35.98,35.98,21900.0,23.0991,23.1184,23.0927,23.0927,21900.0
2013-07-05 12:15:00,35.97,36.03,35.96,36.03,11850.0,23.0863,23.1248,23.0799,23.1248,11850.0
2013-07-05 12:20:00,36.02,36.05,36.02,36.04,25800.0,23.1184,23.1376,23.1184,23.1312,25800.0
2013-07-05 12:25:00,36.03,36.07,36.03,36.05,14400.0,23.1248,23.1505,23.1248,23.1376,14400.0
2013-07-05 12:30:00,36.05,36.06,36.04,36.05,10950.0,23.1376,23.144,23.1312,23.1376,10950.0
2013-07-05 12:35:00,36.05,36.07,36.01,36.02,12000.0,23.1376,23.1505,23.112,23.1184,12000.0
2013-07-05 12:40:00,36.02,36.05,35.99,36.05,111300.0,23.1184,23.1376,23.0991,23.1376,111300.0
2013-07-05 12:45:00,36.05,36.09,36.05,36.09,7200.0,23.1376,23.1633,23.1376,23.1633,7200.0
2013-07-05 12:50:00,36.08,36.11,36.06,36.09,16950.0,23.1569,23.1761,23.144,23.1633,16950.0
2013-07-05 12:55:00,36.08,36.11,36.06,36.09,8400.0,23.1569,23.1761,23.144,23.1633,8400.0
2013-07-05 13:00:00,36.09,36.09,36.03,36.04,15750.0,23.1633,23.1633,23.1248,23.1312,15750.0
2013-07-05 13:05:00,36.03,36.07,36.03,36.06,12450.0,23.1248,23.1505,23.1248,23.144,12450.0
2013-07-05 13:10:00,36.06,36.11,36.04,36.11,15750.0,23.144,23.1761,23.1312,23.1761,15750.0
2013-07-05 13:15:00,36.09,36.09,36.06,36.08,4200.0,23.1633,23.1633,23.144,23.1569,4200.0
2013-07-05 13:20:00,36.07,36.08,36.05,36.08,10650.0,23.1505,23.1569,23.1376,23.1569,10650.0
2013-07-05 13:25:00,36.08,36.09,36.05,36.05,6300.0,23.1569,23.1633,23.1376,23.1376,6300.0
2013-07-05 13:30:00,36.05,36.07,36.05,36.07,4500.0,23.1376,23.1505,23.1376,23.1505,4500.0
2013-07-05 13:35:00,36.07,36.1,36.07,36.09,4800.0,23.1505,23.1697,23.1505,23.1633,4800.0
2013-07-05 13:40:00,36.08,36.1,36.07,36.08,6900.0,23.1569,23.1697,23.1505,23.1569,6900.0
2013-07-05 13:45:00,36.07,36.07,36.06,36.06,8850.0,23.1505,23.1505,23.144,23.144,8850.0
2013-07-05 13:50:00,36.06,36.09,36.05,36.09,6450.0,23.144,23.1633,23.1376,23.1633,6450.0
2013-07-05 13:55:00,36.09,36.11,36.08,36.08,3600.0,23.1633,23.1761,23.1569,23.1569,3600.0
2013-07-05 14:00:00,36.09,36.11,36.07,36.11,8100.0,23.1633,23.1761,23.1505,23.1761,8100.0
2013-07-05 14:05:00,36.11,36.15,36.09,36.15,45450.0,23.1761,23.2018,23.1633,23.2018,45450.0
2013-07-05 14:10:00,36.16,36.2,36.15,36.17,13350.0,23.2082,23.2339,23.2018,23.2146,13350.0
2013-07-05 14:15:00,36.19,36.2,36.15,36.19,9750.0,23.2275,23.2339,23.2018,23.2275,9750.0
2013-07-05 14:20:00,36.19,36.19,36.15,36.15,12450.0,23.2275,23.2275,23.2018,23.2018,12450.0
2013-07-05 14:25:00,36.15,36.2,36.15,36.19,12000.0,23.2018,23.2339,23.2018,23.2275,12000.0
2013-07-05 14:30:00,36.19,36.23,36.19,36.2,10050.0,23.2275,23.2532,23.2275,23.2339,10050.0
2013-07-05 14:35:00,36.21,36.23,36.2,36.21,10500.0,23.2403,23.2532,23.2339,23.2403,10500.0
2013-07-05 14:40:00,36.21,36.22,36.18,36.19,9150.0,23.2403,23.2467,23.2211,23.2275,9150.0
2013-07-05 14:45:00,36.19,36.2,36.13,36.15,8550.0,23.2275,23.2339,23.189,23.2018,8550.0
2013-07-05 14:50:00,36.16,36.2,36.16,36.2,7650.0,23.2082,23.2339,23.2082,23.2339,7650.0
2013-07-05 14:55:00,36.19,36.21,36.18,36.19,16800.0,23.2275,23.2403,23.2211,23.2275,16800.0
2013-07-05 15:00:00,36.2,36.22,36.19,36.22,8850.0,23.2339,23.2467,23.2275,23.2467,8850.0
2013-07-05 15:05:00,36.21,36.22,36.19,36.22,22350.0,23.2403,23.2467,23.2275,23.2467,22350.0
2013-07-05 15:10:00,36.21,36.23,36.17,36.18,10800.0,23.2403,23.2532,23.2146,23.2211,10800.0
2013-07-05 15:15:00,36.19,36.2,36.17,36.17,10200.0,23.2275,23.2339,23.2146,23.2146,10200.0
2013-07-05 15:20:00,36.17,36.17,36.08,36.09,12600.0,23.2146,23.2146,23.1569,23.1633,12600.0
2013-07-05 15:25:00,36.09,36.13,36.05,36.13,26550.0,23.1633,23.189,23.1376,23.189,26550.0
2013-07-05 15:30:00,36.13,36.15,36.11,36.15,17100.0,23.189,23.2018,23.1761,23.2018,17100.0
2013-07-05 15:35:00,36.15,36.18,36.12,36.18,19650.0,23.2018,23.2211,23.1826,23.2211,19650.0
2013-07-05 15:40:00,36.19,36.22,36.18,36.22,26100.0,23.2275,23.2467,23.2211,23.2467,26100.0
2013-07-05 15:45:00,36.22,36.22,36.15,36.19,26400.0,23.2467,23.2467,23.2018,23.2275,26400.0
2013-07-05 15:50:00,36.19,36.22,36.17,36.19,53100.0,23.2275,23.2467,23.2146,23.2275,53100.0
2013-07-05 15:55:00,36.19,36.25,36.18,36.25,170700.0,23.2275,23.266,23.2211,23.266,170700.0
2013-07-08 09:30:00,36.49,36.58,36.31,36.53,32250.0,23.42,23.4778,23.3045,23.4457,32250.0
2013-07-08 09:35:00,36.5,36.59,36.49,36.52,40800.0,23.4264,23.4842,23.42,23.4393,40800.0
2013-07-08 09:40:00,36.51,36.54,36.45,36.48,31500.0,23.4329,23.4521,23.3944,23.4136,31500.0
2013-07-08 09:45:00,36.47,36.5,36.45,36.45,41700.0,23.4072,23.4264,23.3944,23.3944,41700.0
2013-07-08 09:50:00,36.46,36.5,36.46,36.47,27150.0,23.4008,23.4264,23.4008,23.4072,27150.0
2013-07-08 09:55:00,36.46,36.5,36.46,36.5,28950.0,23.4008,23.4264,23.4008,23.4264,28950.0
2013-07-08 10:00:00,36.5,36.55,36.49,36.53,21150.0,23.4264,23.4585,23.42,23.4457,21150.0
2013-07-08 10:05:00,36.54,36.56,36.51,36.51,10650.0,23.4521,23.465,23.4329,23.4329,10650.0
2013-07-08 10:10:00,36.51,36.55,36.49,36.49,15750.0,23.4329,23.4585,23.42,23.42,15750.0
2013-07-08 10:15:00,36.51,36.51,36.49,36.49,12600.0,23.4329,23.4329,23.42,23.42,12600.0
2013-07-08 10:20:00,36.5,36.54,36.49,36.54,13800.0,23.4264,23.4521,23.42,23.4521,13800.0
2013-07-08 10:25:00,36.55,36.56,36.5,36.51,11400.0,23.4585,23.465,23.4264,23.4329,11400.0
2013-07-08 10:30:00,36.51,36.53,36.5,36.52,9000.0,23.4329,23.4457,23.4264,23.4393,9000.0
2013-07-08 10:35:00,36.52,36.53,36.49,36.52,10950.0,23.4393,23.4457,23.42,23.4393,10950.0
2013-07-08 10:40:00,36.51,36.55,36.49,36.54,11550.0,23.4329,23.4585,23.42,23.4521,11550.0
2013-07-08 10:45:00,36.55,36.56,36.52,36.52,8100.0,23.4585,23.465,23.4393,23.4393,8100.0
2013-07-08 10:50:00,36.52,36.52,36.49,36.49,14100.0,23.4393,23.4393,23.42,23.42,14100.0
2013-07-08 10:55:00,36.49,36.51,36.49,36.5,13800.0,23.42,23.4329,23.42,23.4264,13800.0
2013-07-08 11:00:00,36.51,36.55,36.51,36.55,14400.0,23.4329,23.4585,23.4329,23.4585,14400.0
2013-07-08 11:05:00,36.56,36.57,36.53,36.55,57150.0,23.465,23.4714,23.4457,23.4585,57150.0
2013-07-08 11:10:00,36.55,36.55,36.51,36.51,14850.0,23.4585,23.4585,23.4329,23.4329,14850.0
2013-07-08 11:15:00,36.51,36.53,36.51,36.53,18000.0,23.4329,23.4457,23.4329,23.4457,18000.0
2013-07-08 11:20:00,36.53,36.53,36.5,36.51,12750.0,23.4457,23.4457,23.4264,23.4329,12750.0
2013-07-08 11:25:00,36.51,36.51,36.5,36.51,8850.0,23.4329,23.4329,23.4264,23.4329,8850.0
2013-07-08 11:30:00,36.5,36.51,36.5,36.5,22500.0,23.4264,23.4329,23.4264,23.4264,22500.0
2013-07-08 11:35:00,36.51,36.51,36.49,36.51,15450.0,23.4329,23.4329,23.42,23.4329,15450.0
2013-07-08 11:40:00,36.49,36.5,36.48,36.49,8250.0,23.42,23.4264,23.4136,23.42,8250.0
2013-07-08 11:45:00,36.49,36.51,36.49,36.51,4650.0,23.42,23.4329,23.42,23.4329,4650.0
2013-07-08 11:50:00,36.52,36.52,36.45,36.46,28800.0,23.4393,23.4393,23.3944,23.4008,28800.0
2013-07-08 11:55:00,36.47,36.49,36.47,36.49,56100.0,23.4072,23.42,23.4072,23.42,56100.0
2013-07-08 12:00:00,36.48,36.51,36.48,36.5,10950.0,23.4136,23.4329,23.4136,23.4264,10950.0
2013-07-08 12:05:00,36.49,36.49,36.45,36.45,26700.0,23.42,23.42,23.3944,23.3944,26700.0
2013-07-08 12:10:00,36.46,36.47,36.44,36.45,10200.0,23.4008,23.4072,23.3879,23.3944,10200.0
2013-07-08 12:15:00,36.45,36.47,36.44,36.47,5250.0,23.3944,23.4072,23.3879,23.4072,5250.0
2013-07-08 12:20:00,36.47,36.48,36.46,36.46,10650.0,23.4072,23.4136,23.4008,23.4008,10650.0
2013-07-08 12:25:00,36.45,36.45,36.44,36.44,6300.0,23.3944,23.3944,23.3879,23.3879,6300.0
2013-07-08 12:30:00,36.44,36.5,36.44,36.49,11700.0,23.3879,23.4264,23.3879,23.42,11700.0
2013-07-08 12:35:00,36.49,36.53,36.49,36.52,7200.0,23.42,23.4457,23.42,23.4393,7200.0
2013-07-08 12:40:00,36.52,36.52,36.49,36.49,9000.0,23.4393,23.4393,23.42,23.42,9000.0
2013-07-08 12:45:00,36.5,36.5,36.45,36.47,9450.0,23.4264,23.4264,23.3944,23.4072,9450.0
2013-07-08 12:50:00,36.48,36.49,36.46,36.49,38100.0,23.4136,23.42,23.4008,23.42,38100.0
2013-07-08 12:55:00,36.47,36.49,36.47,36.47,5400.0,23.4072,23.42,23.4072,23.4072,5400.0
2013-07-08 13:00:00,36.47,36.47,36.45,36.46,7350.0,23.4072,23.4072,23.3944,23.4008,7350.0
2013-07-08 13:05:00,36.46,36.47,36.45,36.46,8700.0,23.4008,23.4072,23.3944,23.4008,8700.0
2013-07-08 13:10:00,36.47,36.57,36.47,36.54,45900.0,23.4072,23.4714,23.4072,23.4521,45900.0
2013-07-08 13:15:00,36.53,36.53,36.45,36.49,10650.0,23.4457,23.4457,23.3944,23.42,10650.0
2013-07-08 13:20:00,36.49,36.49,36.43,36.45,7950.0,23.42,23.42,23.3815,23.3944,7950.0
2013-07-08 13:25:00,36.47,36.47,36.42,36.42,8400.0,23.4072,23.4072,23.3751,23.3751,8400.0
2013-07-08 13:30:00,36.42,36.44,36.41,36.44,8700.0,23.3751,23.3879,23.3687,23.3879,8700.0
2013-07-08 13:35:00,36.45,36.46,36.41,36.42,11100.0,23.3944,23.4008,23.3687,23.3751,11100.0
2013-07-08 13:40:00,36.43,36.44,36.41,36.43,8100.0,23.3815,23.3879,23.3687,23.3815,8100.0
2013-07-08 13:45:00,36.43,36.46,36.42,36.45,9900.0,23.3815,23.4008,23.3751,23.3944,9900.0
2013-07-08 13:50:00,36.45,36.45,36.43,36.43,6900.0,23.3944,23.3944,23.3815,23.3815,6900.0
2013-07-08 13:55:00,36.43,36.43,36.41,36.41,6450.0,23.3815,23.3815,23.3687,23.3687,6450.0
2013-07-08 14:00:00,36.42,36.44,36.41,36.44,10650.0,23.3751,23.3879,23.3687,23.3879,10650.0
2013-07-08 14:05:00,36.43,36.43,36.39,36.39,6450.0,23.3815,23.3815,23.3558,23.3558,6450.0
2013-07-08 14:10:00,36.38,36.38,36.35,36.35,12000.0,23.3494,23.3494,23.3302,23.3302,12000.0
2013-07-08 14:15:00,36.35,36.35,36.33,36.33,9000.0,23.3302,23.3302,23.3173,23.3173,9000.0
2013-07-08 14:20:00,36.33,36.35,36.32,36.32,9750.0,23.3173,23.3302,23.3109,23.3109,9750.0
2013-07-08 14:25:00,36.33,36.33,36.3,36.31,3900.0,23.3173,23.3173,23.2981,23.3045,3900.0
2013-07-08 14:30:00,36.31,36.33,36.31,36.33,9900.0,23.3045,23.3173,23.3045,23.3173,9900.0
2013-07-08 14:35:00,36.33,36.35,36.33,36.35,7650.0,23.3173,23.3302,23.3173,23.3302,7650.0
2013-07-08 14:40:00,36.35,36.36,36.35,36.36,8850.0,23.3302,23.3366,23.3302,23.3366,8850.0
2013-07-08 14:45:00,36.37,36.37,36.36,36.37,7800.0,23.343,23.343,23.3366,23.343,7800.0
2013-07-08 14:50:00,36.37,36.41,36.37,36.4,10350.0,23.343,23.3687,23.343,23.3623,10350.0
2013-07-08 14:55:00,36.41,36.42,36.41,36.41,24000.0,23.3687,23.3751,23.3687,23.3687,24000.0
2013-07-08 15:00:00,36.41,36.43,36.38,36.4,17550.0,23.3687,23.3815,23.3494,23.3623,17550.0
2013-07-08 15:05:00,36.39,36.41,36.39,36.39,11100.0,23.3558,23.3687,23.3558,23.3558,11100.0
2013-07-08 15:10:00,36.39,36.39,36.36,36.38,14400.0,23.3558,23.3558,23.3366,23.3494,14400.0
2013-07-08 15:15:00,36.37,36.39,36.37,36.37,10050.0,23.343,23.3558,23.343,23.343,10050.0
2013-07-08 15:20:00,36.37,36.37,36.34,36.34,9750.0,23.343,23.343,23.3238,23.3238,9750.0
2013-07-08 15:25:00,36.34,36.36,36.33,36.34,10800.0,23.3238,23.3366,23.3173,23.3238,10800.0
2013-07-08 15:30:00,36.34,36.37,36.32,36.37,18150.0,23.3238,23.343,23.3109,23.343,18150.0
2013-07-08 15:35:00,36.37,36.39,36.34,36.34,17850.0,23.343,23.3558,23.3238,23.3238,17850.0
2013-07-08 15:40:00,36.34,36.35,36.31,36.31,33150.0,23.3238,23.3302,23.3045,23.3045,33150.0
2013-07-08 15:45:00,36.31,36.36,36.31,36.35,21300.0,23.3045,23.3366,23.3045,23.3302,21300.0
2013-07-08 15:50:00,36.35,36.35,36.3,36.32,48300.0,23.3302,23.3302,23.2981,23.3109,48300.0
2013-07-08 15:55:00,36.32,36.39,36.32,36.39,99000.0,23.3109,23.3558,23.3109,23.3558,99000.0
2013-07-09 09:30:00,36.67,36.67,36.43,36.63,70200.0,23.5356,23.5356,23.3815,23.5099,70200.0
2013-07-09 09:35:00,36.63,36.66,36.59,36.63,32700.0,23.5099,23.5291,23.4842,23.5099,32700.0
2013-07-09 09:40:00,36.64,36.65,36.58,36.6,24150.0,23.5163,23.5227,23.4778,23.4906,24150.0
2013-07-09 09:45:00,36.6,36.63,36.59,36.63,23100.0,23.4906,23.5099,23.4842,23.5099,23100.0
2013-07-09 09:50:00,36.63,36.65,36.63,36.63,14250.0,23.5099,23.5227,23.5099,23.5099,14250.0
2013-07-09 09:55:00,36.64,36.64,36.59,36.6,11850.0,23.5163,23.5163,23.4842,23.4906,11850.0
2013-07-09 10:00:00,36.59,36.6,36.51,36.57,33750.0,23.4842,23.4906,23.4329,23.4714,33750.0
2013-07-09 10:05:00,36.58,36.6,36.49,36.53,17250.0,23.4778,23.4906,23.42,23.4457,17250.0
2013-07-09 10:10:00,36.53,36.56,36.51,36.56,21300.0,23.4457,23.465,23.4329,23.465,21300.0
2013-07-09 10:15:00,36.55,36.57,36.53,36.55,23400.0,23.4585,23.4714,23.4457,23.4585,23400.0
2013-07-09 10:20:00,36.55,36.6,36.55,36.59,13050.0,23.4585,23.4906,23.4585,23.4842,13050.0
2013-07-09 10:25:00,36.58,36.59,36.54,36.55,10350.0,23.4778,23.4842,23.4521,23.4585,10350.0
2013-07-09 10:30:00,36.53,36.55,36.5,36.53,14400.0,23.4457,23.4585,23.4264,23.4457,14400.0
2013-07-09 10:35:00,36.53,36.59,36.53,36.55,10350.0,23.4457,23.4842,23.4457,23.4585,10350.0
2013-07-09 10:40:00,36.57,36.57,36.53,36.57,9300.0,23.4714,23.4714,23.4457,23.4714,9300.0
2013-07-09 10:45:00,36.56,36.62,36.55,36.61,9600.0,23.465,23.5035,23.4585,23.497,9600.0
2013-07-09 10:50:00,36.61,36.65,36.59,36.65,17100.0,23.497,23.5227,23.4842,23.5227,17100.0
2013-07-09 10:55:00,36.66,36.66,36.63,36.63,12150.0,23.5291,23.5291,23.5099,23.5099,12150.0
2013-07-09 11:00:00,36.64,36.66,36.64,36.65,5250.0,23.5163,23.5291,23.5163,23.5227,5250.0
2013-07-09 11:05:00,36.65,36.71,36.64,36.71,130500.0,23.5227,23.5612,23.5163,23.5612,130500.0
2013-07-09 11:10:00,36.71,36.72,36.61,36.66,68850.0,23.5612,23.5676,23.497,23.5291,68850.0
2013-07-09 11:15:00,36.66,36.67,36.64,36.65,12750.0,23.5291,23.5356,23.5163,23.5227,12750.0
2013-07-09 11:20:00,36.66,36.69,36.66,36.69,19800.0,23.5291,23.5484,23.5291,23.5484,19800.0
2013-07-09 11:25:00,36.69,36.72,36.68,36.71,26100.0,23.5484,23.5676,23.542,23.5612,26100.0
2013-07-09 11:30:00,36.71,36.73,36.71,36.71,12150.0,23.5612,23.5741,23.5612,23.5612,12150.0
2013-07-09 11:35:00,36.71,36.73,36.71,36.73,4050.0,23.5612,23.5741,23.5612,23.5741,4050.0
2013-07-09 11:40:00,36.73,36.77,36.73,36.73,19050.0,23.5741,23.5997,23.5741,23.5741,19050.0
2013-07-09 11:45:00,36.73,36.73,36.71,36.73,9750.0,23.5741,23.5741,23.5612,23.5741,9750.0
2013-07-09 11:50:00,36.73,36.73,36.69,36.7,8400.0,23.5741,23.5741,23.5484,23.5548,8400.0
2013-07-09 11:55:00,36.7,36.71,36.69,36.7,4800.0,23.5548,23.5612,23.5484,23.5548,4800.0
2013-07-09 12:00:00,36.7,36.72,36.69,36.72,14550.0,23.5548,23.5676,23.5484,23.5676,14550.0
2013-07-09 12:05:00,36.72,36.75,36.71,36.72,11550.0,23.5676,23.5869,23.5612,23.5676,11550.0
2013-07-09 12:10:00,36.72,36.74,36.72,36.73,3300.0,23.5676,23.5805,23.5676,23.5741,3300.0
2013-07-09 12:15:00,36.73,36.75,36.72,36.73,7200.0,23.5741,23.5869,23.5676,23.5741,7200.0
2013-07-09 12:20:00,36.73,36.76,36.71,36.71,31650.0,23.5741,23.5933,23.5612,23.5612,31650.0
2013-07-09 12:25:00,36.71,36.74,36.71,36.74,8250.0,23.5612,23.5805,23.5612,23.5805,8250.0
2013-07-09 12:30:00,36.73,36.75,36.73,36.74,7650.0,23.5741,23.5869,23.5741,23.5805,7650.0
2013-07-09 12:35:00,36.75,36.78,36.75,36.78,7200.0,23.5869,23.6062,23.5869,23.6062,7200.0
2013-07-09 12:40:00,36.79,36.83,36.79,36.83,12900.0,23.6126,23.6382,23.6126,23.6382,12900.0
2013-07-09 12:45:00,36.83,36.85,36.79,36.79,13350.0,23.6382,23.6511,23.6126,23.6126,13350.0
2013-07-09 12:50:00,36.79,36.82,36.79,36.81,6000.0,23.6126,23.6318,23.6126,23.6254,6000.0
2013-07-09 12:55:00,36.81,36.81,36.79,36.79,4950.0,23.6254,23.6254,23.6126,23.6126,4950.0
2013-07-09 13:00:00,36.79,36.79,36.77,36.78,4500.0,23.6126,23.6126,23.5997,23.6062,4500.0
2013-07-09 13:05:00,36.79,36.82,36.78,36.81,13200.0,23.6126,23.6318,23.6062,23.6254,13200.0
2013-07-09 13:10:00,36.79,36.81,36.77,36.79,9450.0,23.6126,23.6254,23.5997,23.6126,9450.0
2013-07-09 13:15:00,36.79,36.79,36.76,36.77,11100.0,23.6126,23.6126,23.5933,23.5997,11100.0
2013-07-09 13:20:00,36.78,36.79,36.77,36.79,18900.0,23.6062,23.6126,23.5997,23.6126,18900.0
2013-07-09 13:25:00,36.79,36.79,36.77,36.77,16350.0,23.6126,23.6126,23.5997,23.5997,16350.0
2013-07-09 13:30:00,36.76,36.77,36.71,36.74,33150.0,23.5933,23.5997,23.5612,23.5805,33150.0
2013-07-09 13:35:00,36.73,36.74,36.71,36.71,7350.0,23.5741,23.5805,23.5612,23.5612,7350.0
2013-07-09 13:40:00,36.71,36.72,36.69,36.69,13050.0,23.5612,23.5676,23.5484,23.5484,13050.0
2013-07-09 13:45:00,36.7,36.73,36.7,36.71,10800.0,23.5548,23.5741,23.5548,23.5612,10800.0
2013-07-09 13:50:00,36.71,36.73,36.71,36.73,5550.0,23.5612,23.5741,23.5612,23.5741,5550.0
2013-07-09 13:55:00,36.72,36.73,36.69,36.69,9600.0,23.5676,23.5741,23.5484,23.5484,9600.0
2013-07-09 14:00:00,36.7,36.7,36.69,36.69,20700.0,23.5548,23.5548,23.5484,23.5484,20700.0
2013-07-09 14:05:00,36.7,36.73,36.69,36.73,16200.0,23.5548,23.5741,23.5484,23.5741,16200.0
2013-07-09 14:10:00,36.73,36.73,36.7,36.71,28350.0,23.5741,23.5741,23.5548,23.5612,28350.0
2013-07-09 14:15:00,36.72,36.72,36.69,36.69,20400.0,23.5676,23.5676,23.5484,23.5484,20400.0
2013-07-09 14:20:00,36.69,36.69,36.68,36.68,10950.0,23.5484,23.5484,23.542,23.542,10950.0
2013-07-09 14:25:00,36.68,36.69,36.67,36.67,24600.0,23.542,23.5484,23.5356,23.5356,24600.0
2013-07-09 14:30:00,36.67,36.67,36.65,36.65,13050.0,23.5356,23.5356,23.5227,23.5227,13050.0
2013-07-09 14:35:00,36.65,36.65,36.61,36.62,28500.0,23.5227,23.5227,23.497,23.5035,28500.0
2013-07-09 14:40:00,36.61,36.64,36.59,36.63,15300.0,23.497,23.5163,23.4842,23.5099,15300.0
2013-07-09 14:45:00,36.63,36.67,36.63,36.65,29400.0,23.5099,23.5356,23.5099,23.5227,29400.0
2013-07-09 14:50:00,36.64,36.65,36.6,36.61,8400.0,23.5163,23.5227,23.4906,23.497,8400.0
2013-07-09 14:55:00,36.61,36.62,36.61,36.61,10950.0,23.497,23.5035,23.497,23.497,10950.0
2013-07-09 15:00:00,36.61,36.65,36.61,36.62,12450.0,23.497,23.5227,23.497,23.5035,12450.0
2013-07-09 15:05:00,36.61,36.63,36.61,36.62,16950.0,23.497,23.5099,23.497,23.5035,16950.0
2013-07-09 15:10:00,36.63,36.63,36.61,36.63,17850.0,23.5099,23.5099,23.497,23.5099,17850.0
2013-07-09 15:15:00,36.63,36.65,36.63,36.63,17100.0,23.5099,23.5227,23.5099,23.5099,17100.0
2013-07-09 15:20:00,36.64,36.65,36.63,36.65,33300.0,23.5163,23.5227,23.5099,23.5227,33300.0
2013-07-09 15:25:00,36.65,36.67,36.63,36.67,28350.0,23.5227,23.5356,23.5099,23.5356,28350.0
2013-07-09 15:30:00,36.67,36.67,36.63,36.67,33300.0,23.5356,23.5356,23.5099,23.5356,33300.0
2013-07-09 15:35:00,36.67,36.69,36.65,36.69,32850.0,23.5356,23.5484,23.5227,23.5484,32850.0
2013-07-09 15:40:00,36.69,36.69,36.68,36.68,25350.0,23.5484,23.5484,23.542,23.542,25350.0
2013-07-09 15:45:00,36.68,36.68,36.63,36.65,72450.0,23.542,23.542,23.5099,23.5227,72450.0
2013-07-09 15:50:00,36.65,36.65,36.6,36.62,53850.0,23.5227,23.5227,23.4906,23.5035,53850.0
2013-07-09 15:55:00,36.62,36.65,36.59,36.63,108150.0,23.5035,23.5227,23.4842,23.5099,108150.0
2013-07-10 09:30:00,36.46,36.65,36.46,36.62,39000.0,23.4008,23.5227,23.4008,23.5035,39000.0
2013-07-10 09:35:00,36.64,36.67,36.54,36.54,8850.0,23.5163,23.5356,23.4521,23.4521,8850.0
2013-07-10 09:40:00,36.58,36.63,36.51,36.62,10650.0,23.4778,23.5099,23.4329,23.5035,10650.0
2013-07-10 09:45:00,36.63,36.75,36.63,36.72,9300.0,23.5099,23.5869,23.5099,23.5676,9300.0
2013-07-10 09:50:00,36.71,36.78,36.71,36.78,16800.0,23.5612,23.6062,23.5612,23.6062,16800.0
2013-07-10 09:55:00,36.77,36.79,36.73,36.75,16200.0,23.5997,23.6126,23.5741,23.5869,16200.0
2013-07-10 10:00:00,36.73,36.76,36.71,36.73,18600.0,23.5741,23.5933,23.5612,23.5741,18600.0
2013-07-10 10:05:00,36.71,36.71,36.58,36.59,130350.0,23.5612,23.5612,23.4778,23.4842,130350.0
2013-07-10 10:10:00,36.6,36.6,36.52,36.54,20550.0,23.4906,23.4906,23.4393,23.4521,20550.0
2013-07-10 10:15:00,36.53,36.57,36.5,36.55,11700.0,23.4457,23.4714,23.4264,23.4585,11700.0
2013-07-10 10:20:00,36.52,36.54,36.49,36.51,5250.0,23.4393,23.4521,23.42,23.4329,5250.0
2013-07-10 10:25:00,36.51,36.58,36.49,36.55,7950.0,23.4329,23.4778,23.42,23.4585,7950.0
2013-07-10 10:30:00,36.57,36.59,36.5,36.51,13200.0,23.4714,23.4842,23.4264,23.4329,13200.0
2013-07-10 10:35:00,36.5,36.55,36.5,36.55,6900.0,23.4264,23.4585,23.4264,23.4585,6900.0
2013-07-10 10:40:00,36.55,36.61,36.54,36.61,7950.0,23.4585,23.497,23.4521,23.497,7950.0
2013-07-10 10:45:00,36.58,36.64,36.58,36.61,6000.0,23.4778,23.5163,23.4778,23.497,6000.0
2013-07-10 10:50:00,36.63,36.67,36.62,36.67,6450.0,23.5099,23.5356,23.5035,23.5356,6450.0
2013-07-10 10:55:00,36.65,36.65,36.61,36.62,8550.0,23.5227,23.5227,23.497,23.5035,8550.0
2013-07-10 11:00:00,36.63,36.63,36.59,36.6,10050.0,23.5099,23.5099,23.4842,23.4906,10050.0
2013-07-10 11:05:00,36.6,36.61,36.56,36.57,9150.0,23.4906,23.497,23.465,23.4714,9150.0
2013-07-10 11:10:00,36.56,36.57,36.54,36.56,5550.0,23.465,23.4714,23.4521,23.465,5550.0
2013-07-10 11:15:00,36.56,36.57,36.54,36.55,9750.0,23.465,23.4714,23.4521,23.4585,9750.0
2013-07-10 11:20:00,36.56,36.57,36.56,36.57,5100.0,23.465,23.4714,23.465,23.4714,5100.0
2013-07-10 11:25:00,36.57,36.57,36.51,36.51,8100.0,23.4714,23.4714,23.4329,23.4329,8100.0
2013-07-10 11:30:00,36.52,36.55,36.51,36.53,9600.0,23.4393,23.4585,23.4329,23.4457,9600.0
2013-07-10 11:35:00,36.53,36.54,36.52,36.54,17700.0,23.4457,23.4521,23.4393,23.4521,17700.0
2013-07-10 11:40:00,36.54,36.57,36.53,36.53,12300.0,23.4521,23.4714,23.4457,23.4457,12300.0
2013-07-10 11:45:00,36.53,36.54,36.49,36.51,10950.0,23.4457,23.4521,23.42,23.4329,10950.0
2013-07-10 11:50:00,36.51,36.51,36.49,36.49,10350.0,23.4329,23.4329,23.42,23.42,10350.0
2013-07-10 11:55:00,36.5,36.51,36.49,36.5,5700.0,23.4264,23.4329,23.42,23.4264,5700.0
2013-07-10 12:00:00,36.49,36.49,36.45,36.47,21750.0,23.42,23.42,23.3944,23.4072,21750.0
2013-07-10 12:05:00,36.47,36.49,36.47,36.48,10200.0,23.4072,23.42,23.4072,23.4136,10200.0
2013-07-10 12:10:00,36.48,36.5,36.48,36.5,6750.0,23.4136,23.4264,23.4136,23.4264,6750.0
2013-07-10 12:15:00,36.5,36.51,36.49,36.51,3900.0,23.4264,23.4329,23.42,23.4329,3900.0
2013-07-10 12:20:00,36.52,36.52,36.47,36.48,16350.0,23.4393,23.4393,23.4072,23.4136,16350.0
2013-07-10 12:25:00,36.48,36.48,36.47,36.47,7350.0,23.4136,23.4136,23.4072,23.4072,7350.0
2013-07-10 12:30:00,36.47,36.49,36.46,36.49,7350.0,23.4072,23.42,23.4008,23.42,7350.0
2013-07-10 12:35:00,36.49,36.5,36.47,36.47,10950.0,23.42,23.4264,23.4072,23.4072,10950.0
2013-07-10 12:40:00,36.48,36.49,36.47,36.49,11250.0,23.4136,23.42,23.4072,23.42,11250.0
2013-07-10 12:45:00,36.49,36.53,36.49,36.5,4800.0,23.42,23.4457,23.42,23.4264,4800.0
2013-07-10 12:50:00,36.52,36.53,36.51,36.51,4950.0,23.4393,23.4457,23.4329,23.4329,4950.0
2013-07-10 12:55:00,36.52,36.52,36.48,36.48,9150.0,23.4393,23.4393,23.4136,23.4136,9150.0
2013-07-10 13:00:00,36.49,36.49,36.47,36.48,12600.0,23.42,23.42,23.4072,23.4136,12600.0
2013-07-10 13:05:00,36.48,36.48,36.45,36.46,10950.0,23.4136,23.4136,23.3944,23.4008,10950.0
2013-07-10 13:10:00,36.45,36.45,36.43,36.45,11550.0,23.3944,23.3944,23.3815,23.3944,11550.0
2013-07-10 13:15:00,36.45,36.45,36.41,36.42,15150.0,23.3944,23.3944,23.3687,23.3751,15150.0
2013-07-10 13:20:00,36.42,36.43,36.38,36.38,10350.0,23.3751,23.3815,23.3494,23.3494,10350.0
2013-07-10 13:25:00,36.39,36.41,36.38,36.41,7050.0,23.3558,23.3687,23.3494,23.3687,7050.0
2013-07-10 13:30:00,36.4,36.42,36.4,36.41,10950.0,23.3623,23.3751,23.3623,23.3687,10950.0
2013-07-10 13:35:00,36.41,36.42,36.4,36.4,14250.0,23.3687,23.3751,23.3623,23.3623,14250.0
2013-07-10 13:40:00,36.41,36.41,36.39,36.4,10200.0,23.3687,23.3687,23.3558,23.3623,10200.0
2013-07-10 13:45:00,36.41,36.43,36.4,36.43,15450.0,23.3687,23.3815,23.3623,23.3815,15450.0
2013-07-10 13:50:00,36.43,36.44,36.42,36.44,20250.0,23.3815,23.3879,23.3751,23.3879,20250.0
2013-07-10 13:55:00,36.44,36.45,36.41,36.41,16500.0,23.3879,23.3944,23.3687,23.3687,16500.0
2013-07-10 14:00:00,36.41,36.62,36.4,36.55,53700.0,23.3687,23.5035,23.3623,23.4585,53700.0
2013-07-10 14:05:00,36.55,36.55,36.47,36.5,28200.0,23.4585,23.4585,23.4072,23.4264,28200.0
2013-07-10 14:10:00,36.5,36.53,36.47,36.53,14100.0,23.4264,23.4457,23.4072,23.4457,14100.0
2013-07-10 14:15:00,36.53,36.59,36.53,36.59,19650.0,23.4457,23.4842,23.4457,23.4842,19650.0
2013-07-10 14:20:00,36.58,36.61,36.55,36.55,17100.0,23.4778,23.497,23.4585,23.4585,17100.0
2013-07-10 14:25:00,36.55,36.55,36.48,36.5,9300.0,23.4585,23.4585,23.4136,23.4264,9300.0
2013-07-10 14:30:00,36.5,36.54,36.49,36.52,13800.0,23.4264,23.4521,23.42,23.4393,13800.0
2013-07-10 14:35:00,36.52,36.52,36.41,36.45,16950.0,23.4393,23.4393,23.3687,23.3944,16950.0
2013-07-10 14:40:00,36.44,36.47,36.43,36.46,13500.0,23.3879,23.4072,23.3815,23.4008,13500.0
2013-07-10 14:45:00,36.47,36.47,36.34,36.36,16200.0,23.4072,23.4072,23.3238,23.3366,16200.0
2013-07-10 14:50:00,36.36,36.43,36.35,36.43,50100.0,23.3366,23.3815,23.3302,23.3815,50100.0
2013-07-10 14:55:00,36.43,36.46,36.41,36.43,20550.0,23.3815,23.4008,23.3687,23.3815,20550.0
2013-07-10 15:00:00,36.44,36.5,36.43,36.48,19650.0,23.3879,23.4264,23.3815,23.4136,19650.0
2013-07-10 15:05:00,36.47,36.48,36.37,36.39,22200.0,23.4072,23.4136,23.343,23.3558,22200.0
2013-07-10 15:10:00,36.38,36.42,36.33,36.37,44850.0,23.3494,23.3751,23.3173,23.343,44850.0
2013-07-10 15:15:00,36.37,36.39,36.37,36.39,12300.0,23.343,23.3558,23.343,23.3558,12300.0
2013-07-10 15:20:00,36.39,36.43,36.39,36.43,12600.0,23.3558,23.3815,23.3558,23.3815,12600.0
2013-07-10 15:25:00,36.43,36.5,36.43,36.47,19650.0,23.3815,23.4264,23.3815,23.4072,19650.0
2013-07-10 15:30:00,36.48,36.48,36.44,36.45,21900.0,23.4136,23.4136,23.3879,23.3944,21900.0
2013-07-10 15:35:00,36.45,36.47,36.43,36.46,15450.0,23.3944,23.4072,23.3815,23.4008,15450.0
2013-07-10 15:40:00,36.46,36.5,36.45,36.5,18300.0,23.4008,23.4264,23.3944,23.4264,18300.0
2013-07-10 15:45:00,36.49,36.53,36.48,36.53,43800.0,23.42,23.4457,23.4136,23.4457,43800.0
2013-07-10 15:50:00,36.52,36.55,36.5,36.53,97800.0,23.4393,23.4585,23.4264,23.4457,97800.0
2013-07-10 15:55:00,36.52,36.55,36.49,36.52,72900.0,23.4393,23.4585,23.42,23.4393,72900.0
2013-07-11 09:30:00,36.99,37.18,36.87,37.13,50550.0,23.7409,23.8629,23.6639,23.8308,50550.0
2013-07-11 09:35:00,37.13,37.15,37.05,37.11,87600.0,23.8308,23.8436,23.7794,23.818,87600.0
2013-07-11 09:40:00,37.14,37.14,37.02,37.05,25200.0,23.8372,23.8372,23.7602,23.7794,25200.0
2013-07-11 09:45:00,37.05,37.14,37.03,37.05,73950.0,23.7794,23.8372,23.7666,23.7794,73950.0
2013-07-11 09:50:00,37.06,37.11,37.04,37.05,27450.0,23.7859,23.818,23.773,23.7794,27450.0
2013-07-11 09:55:00,37.05,37.09,36.91,36.99,36450.0,23.7794,23.8051,23.6896,23.7409,36450.0
2013-07-11 10:00:00,36.98,36.98,36.89,36.91,19200.0,23.7345,23.7345,23.6768,23.6896,19200.0
2013-07-11 10:05:00,36.89,36.95,36.89,36.93,15450.0,23.6768,23.7153,23.6768,23.7024,15450.0
2013-07-11 10:10:00,36.93,37.02,36.9,37.01,27900.0,23.7024,23.7602,23.6832,23.7538,27900.0
2013-07-11 10:15:00,37.01,37.06,37.01,37.04,39450.0,23.7538,23.7859,23.7538,23.773,39450.0
2013-07-11 10:20:00,37.03,37.06,37.01,37.03,46950.0,23.7666,23.7859,23.7538,23.7666,46950.0
2013-07-11 10:25:00,37.03,37.05,37.02,37.03,36600.0,23.7666,23.7794,23.7602,23.7666,36600.0
2013-07-11 10:30:00,37.03,37.04,36.98,36.98,41100.0,23.7666,23.773,23.7345,23.7345,41100.0
2013-07-11 10:35:00,37.0,37.0,36.95,36.96,37050.0,23.7474,23.7474,23.7153,23.7217,37050.0
2013-07-11 10:40:00,36.95,36.99,36.93,36.99,24900.0,23.7153,23.7409,23.7024,23.7409,24900.0
2013-07-11 10:45:00,37.0,37.03,36.98,36.99,30300.0,23.7474,23.7666,23.7345,23.7409,30300.0
2013-07-11 10:50:00,36.99,37.04,36.99,37.04,16500.0,23.7409,23.773,23.7409,23.773,16500.0
2013-07-11 10:55:00,37.03,37.04,37.02,37.03,15450.0,23.7666,23.773,23.7602,23.7666,15450.0
2013-07-11 11:00:00,37.04,37.05,37.0,37.04,42600.0,23.773,23.7794,23.7474,23.773,42600.0
2013-07-11 11:05:00,37.03,37.08,37.03,37.08,14400.0,23.7666,23.7987,23.7666,23.7987,14400.0
2013-07-11 11:10:00,37.08,37.1,37.06,37.09,21900.0,23.7987,23.8115,23.7859,23.8051,21900.0
2013-07-11 11:15:00,37.11,37.13,37.08,37.09,18600.0,23.818,23.8308,23.7987,23.8051,18600.0
2013-07-11 11:20:00,37.09,37.11,37.07,37.11,13800.0,23.8051,23.818,23.7923,23.818,13800.0
2013-07-11 11:25:00,37.11,37.15,37.11,37.15,29400.0,23.818,23.8436,23.818,23.8436,29400.0
2013-07-11 11:30:00,37.15,37.18,37.09,37.09,13350.0,23.8436,23.8629,23.8051,23.8051,13350.0
2013-07-11 11:35:00,37.09,37.11,37.07,37.11,17700.0,23.8051,23.818,23.7923,23.818,17700.0
2013-07-11 11:40:00,37.11,37.14,37.08,37.13,15600.0,23.818,23.8372,23.7987,23.8308,15600.0
2013-07-11 11:45:00,37.13,37.17,37.13,37.13,17850.0,23.8308,23.8565,23.8308,23.8308,17850.0
2013-07-11 11:50:00,37.13,37.13,37.11,37.11,8250.0,23.8308,23.8308,23.818,23.818,8250.0
2013-07-11 11:55:00,37.11,37.13,37.1,37.13,12600.0,23.818,23.8308,23.8115,23.8308,12600.0
2013-07-11 12:00:00,37.13,37.14,37.1,37.11,14850.0,23.8308,23.8372,23.8115,23.818,14850.0
2013-07-11 12:05:00,37.11,37.12,37.1,37.11,9600.0,23.818,23.8244,23.8115,23.818,9600.0
2013-07-11 12:10:00,37.1,37.11,37.09,37.1,18750.0,23.8115,23.818,23.8051,23.8115,18750.0
2013-07-11 12:15:00,37.1,37.1,37.09,37.09,15900.0,23.8115,23.8115,23.8051,23.8051,15900.0
2013-07-11 12:20:00,37.09,37.12,37.09,37.12,9750.0,23.8051,23.8244,23.8051,23.8244,9750.0
2013-07-11 12:25:00,37.12,37.16,37.12,37.15,16350.0,23.8244,23.85,23.8244,23.8436,16350.0
2013-07-11 12:30:00,37.14,37.17,37.13,37.16,12150.0,23.8372,23.8565,23.8308,23.85,12150.0
2013-07-11 12:35:00,37.17,37.19,37.17,37.17,11550.0,23.8565,23.8693,23.8565,23.8565,11550.0
2013-07-11 12:40:00,37.17,37.23,37.17,37.23,25950.0,23.8565,23.895,23.8565,23.895,25950.0
2013-07-11 12:45:00,37.21,37.24,37.19,37.19,20400.0,23.8821,23.9014,23.8693,23.8693,20400.0
2013-07-11 12:50:00,37.19,37.22,37.17,37.21,18000.0,23.8693,23.8886,23.8565,23.8821,18000.0
2013-07-11 12:55:00,37.21,37.3,37.21,37.29,47250.0,23.8821,23.9399,23.8821,23.9335,47250.0
2013-07-11 13:00:00,37.29,37.33,37.29,37.33,39750.0,23.9335,23.9592,23.9335,23.9592,39750.0
2013-07-11 13:05:00,37.33,37.33,37.3,37.3,19950.0,23.9592,23.9592,23.9399,23.9399,19950.0
2013-07-11 13:10:00,37.3,37.33,37.29,37.3,21750.0,23.9399,23.9592,23.9335,23.9399,21750.0
2013-07-11 13:15:00,37.3,37.31,37.29,37.3,5100.0,23.9399,23.9463,23.9335,23.9399,5100.0
2013-07-11 13:20:00,37.31,37.33,37.29,37.33,19050.0,23.9463,23.9592,23.9335,23.9592,19050.0
2013-07-11 13:25:00,37.33,37.38,37.32,37.37,83700.0,23.9592,23.9913,23.9527,23.9848,83700.0
2013-07-11 13:30:00,37.37,37.4,37.36,37.4,69300.0,23.9848,24.0041,23.9784,24.0041,69300.0
2013-07-11 13:35:00,37.39,37.46,37.39,37.45,51150.0,23.9977,24.0426,23.9977,24.0362,51150.0
2013-07-11 13:40:00,37.45,37.49,37.45,37.49,37950.0,24.0362,24.0619,24.0362,24.0619,37950.0
2013-07-11 13:45:00,37.49,37.52,37.49,37.5,65100.0,24.0619,24.0811,24.0619,24.0683,65100.0
2013-07-11 13:50:00,37.5,37.51,37.48,37.49,34500.0,24.0683,24.0747,24.0554,24.0619,34500.0
2013-07-11 13:55:00,37.49,37.5,37.45,37.46,34200.0,24.0619,24.0683,24.0362,24.0426,34200.0
2013-07-11 14:00:00,37.47,37.47,37.43,37.44,19950.0,24.049,24.049,24.0233,24.0298,19950.0
2013-07-11 14:05:00,37.44,37.47,37.43,37.45,32700.0,24.0298,24.049,24.0233,24.0362,32700.0
2013-07-11 14:10:00,37.45,37.47,37.44,37.44,25950.0,24.0362,24.049,24.0298,24.0298,25950.0
2013-07-11 14:15:00,37.44,37.49,37.44,37.47,22350.0,24.0298,24.0619,24.0298,24.049,22350.0
2013-07-11 14:20:00,37.47,37.51,37.47,37.51,32850.0,24.049,24.0747,24.049,24.0747,32850.0
2013-07-11 14:25:00,37.51,37.58,37.51,37.58,59550.0,24.0747,24.1196,24.0747,24.1196,59550.0
2013-07-11 14:30:00,37.57,37.67,37.57,37.66,48900.0,24.1132,24.1774,24.1132,24.171,48900.0
2013-07-11 14:35:00,37.66,37.67,37.63,37.63,32100.0,24.171,24.1774,24.1517,24.1517,32100.0
2013-07-11 14:40:00,37.63,37.63,37.61,37.62,26550.0,24.1517,24.1517,24.1389,24.1453,26550.0
2013-07-11 14:45:00,37.63,37.63,37.59,37.61,25500.0,24.1517,24.1517,24.126,24.1389,25500.0
2013-07-11 14:50:00,37.61,37.63,37.61,37.63,43650.0,24.1389,24.1517,24.1389,24.1517,43650.0
2013-07-11 14:55:00,37.62,37.63,37.57,37.63,51750.0,24.1453,24.1517,24.1132,24.1517,51750.0
2013-07-11 15:00:00,37.63,37.63,37.61,37.62,33900.0,24.1517,24.1517,24.1389,24.1453,33900.0
2013-07-11 15:05:00,37.61,37.65,37.61,37.65,34050.0,24.1389,24.1645,24.1389,24.1645,34050.0
2013-07-11 15:10:00,37.65,37.68,37.64,37.68,39900.0,24.1645,24.1838,24.1581,24.1838,39900.0
2013-07-11 15:15:00,37.67,37.71,37.67,37.7,39750.0,24.1774,24.2031,24.1774,24.1966,39750.0
2013-07-11 15:20:00,37.69,37.73,37.69,37.73,42900.0,24.1902,24.2159,24.1902,24.2159,42900.0
2013-07-11 15:25:00,37.73,37.77,37.72,37.75,73050.0,24.2159,24.2416,24.2095,24.2287,73050.0
2013-07-11 15:30:00,37.76,37.79,37.75,37.77,70950.0,24.2351,24.2544,24.2287,24.2416,70950.0
2013-07-11 15:35:00,37.77,37.79,37.77,37.78,92400.0,24.2416,24.2544,24.2416,24.248,92400.0
2013-07-11 15:40:00,37.79,37.83,37.78,37.83,58050.0,24.2544,24.2801,24.248,24.2801,58050.0
2013-07-11 15:45:00,37.83,37.91,37.83,37.88,164700.0,24.2801,24.3314,24.2801,24.3122,164700.0
2013-07-11 15:50:00,37.87,37.93,37.86,37.92,275550.0,24.3057,24.3443,24.2993,24.3378,275550.0
2013-07-11 15:55:00,37.92,37.94,37.87,37.88,462150.0,24.3378,24.3507,24.3057,24.3122,462150.0
2013-07-12 09:30:00,37.85,37.88,37.71,37.78,67050.0,24.2929,24.3122,24.2031,24.248,67050.0
2013-07-12 09:35:00,37.79,37.87,37.75,37.86,22500.0,24.2544,24.3057,24.2287,24.2993,22500.0
2013-07-12 09:40:00,37.85,37.86,37.77,37.81,21600.0,24.2929,24.2993,24.2416,24.2672,21600.0
2013-07-12 09:45:00,37.82,37.83,37.77,37.78,48000.0,24.2737,24.2801,24.2416,24.248,48000.0
2013-07-12 09:50:00,37.77,37.87,37.77,37.83,26850.0,24.2416,24.3057,24.2416,24.2801,26850.0
2013-07-12 09:55:00,37.82,37.84,37.77,37.81,15750.0,24.2737,24.2865,24.2416,24.2672,15750.0
2013-07-12 10:00:00,37.82,37.82,37.73,37.75,19950.0,24.2737,24.2737,24.2159,24.2287,19950.0
2013-07-12 10:05:00,37.77,37.82,37.77,37.8,9450.0,24.2416,24.2737,24.2416,24.2608,9450.0
2013-07-12 10:10:00,37.79,37.81,37.73,37.79,16950.0,24.2544,24.2672,24.2159,24.2544,16950.0
2013-07-12 10:15:00,37.79,37.89,37.77,37.89,19650.0,24.2544,24.3186,24.2416,24.3186,19650.0
2013-07-12 10:20:00,37.9,37.93,37.89,37.92,21000.0,24.325,24.3443,24.3186,24.3378,21000.0
2013-07-12 10:25:00,37.91,37.93,37.83,37.84,17400.0,24.3314,24.3443,24.2801,24.2865,17400.0
2013-07-12 10:30:00,37.85,37.87,37.81,37.83,19050.0,24.2929,24.3057,24.2672,24.2801,19050.0
2013-07-12 10:35:00,37.82,37.87,37.8,37.83,16500.0,24.2737,24.3057,24.2608,24.2801,16500.0
2013-07-12 10:40:00,37.84,37.85,37.83,37.85,6000.0,24.2865,24.2929,24.2801,24.2929,6000.0
2013-07-12 10:45:00,37.86,37.87,37.79,37.81,18450.0,24.2993,24.3057,24.2544,24.2672,18450.0
2013-07-12 10:50:00,37.8,37.83,37.77,37.81,15600.0,24.2608,24.2801,24.2416,24.2672,15600.0
2013-07-12 10:55:00,37.81,37.84,37.8,37.81,9600.0,24.2672,24.2865,24.2608,24.2672,9600.0
2013-07-12 11:00:00,37.81,37.81,37.73,37.75,20400.0,24.2672,24.2672,24.2159,24.2287,20400.0
2013-07-12 11:05:00,37.75,37.79,37.71,37.71,21600.0,24.2287,24.2544,24.2031,24.2031,21600.0
2013-07-12 11:10:00,37.71,37.77,37.71,37.75,8100.0,24.2031,24.2416,24.2031,24.2287,8100.0
2013-07-12 11:15:00,37.77,37.77,37.69,37.71,30000.0,24.2416,24.2416,24.1902,24.2031,30000.0
2013-07-12 11:20:00,37.72,37.75,37.71,37.75,12000.0,24.2095,24.2287,24.2031,24.2287,12000.0
2013-07-12 11:25:00,37.77,37.79,37.73,37.73,8400.0,24.2416,24.2544,24.2159,24.2159,8400.0
2013-07-12 11:30:00,37.73,37.75,37.73,37.73,15600.0,24.2159,24.2287,24.2159,24.2159,15600.0
2013-07-12 11:35:00,37.72,37.75,37.72,37.74,13200.0,24.2095,24.2287,24.2095,24.2223,13200.0
2013-07-12 11:40:00,37.75,37.78,37.75,37.77,33450.0,24.2287,24.248,24.2287,24.2416,33450.0
2013-07-12 11:45:00,37.76,37.77,37.74,37.76,17100.0,24.2351,24.2416,24.2223,24.2351,17100.0
2013-07-12 11:50:00,37.76,37.77,37.74,37.77,21900.0,24.2351,24.2416,24.2223,24.2416,21900.0
2013-07-12 11:55:00,37.77,37.79,37.77,37.77,7350.0,24.2416,24.2544,24.2416,24.2416,7350.0
2013-07-12 12:00:00,37.78,37.8,37.76,37.8,88650.0,24.248,24.2608,24.2351,24.2608,88650.0
2013-07-12 12:05:00,37.8,37.81,37.77,37.77,16650.0,24.2608,24.2672,24.2416,24.2416,16650.0
2013-07-12 12:10:00,37.76,37.77,37.75,37.77,18000.0,24.2351,24.2416,24.2287,24.2416,18000.0
2013-07-12 12:15:00,37.77,37.77,37.72,37.73,10650.0,24.2416,24.2416,24.2095,24.2159,10650.0
2013-07-12 12:20:00,37.73,37.73,37.7,37.72,10800.0,24.2159,24.2159,24.1966,24.2095,10800.0
2013-07-12 12:25:00,37.72,37.72,37.67,37.67,7350.0,24.2095,24.2095,24.1774,24.1774,7350.0
2013-07-12 12:30:00,37.67,37.69,37.67,37.67,11250.0,24.1774,24.1902,24.1774,24.1774,11250.0
2013-07-12 12:35:00,37.66,37.69,37.65,37.68,4650.0,24.171,24.1902,24.1645,24.1838,4650.0
2013-07-12 12:40:00,37.69,37.72,37.67,37.69,22650.0,24.1902,24.2095,24.1774,24.1902,22650.0
2013-07-12 12:45:00,37.69,37.69,37.65,37.65,10650.0,24.1902,24.1902,24.1645,24.1645,10650.0
2013-07-12 12:50:00,37.65,37.71,37.65,37.7,14250.0,24.1645,24.2031,24.1645,24.1966,14250.0
2013-07-12 12:55:00,37.69,37.69,37.68,37.69,4200.0,24.1902,24.1902,24.1838,24.1902,4200.0
2013-07-12 13:00:00,37.69,37.7,37.65,37.65,18900.0,24.1902,24.1966,24.1645,24.1645,18900.0
2013-07-12 13:05:00,37.66,37.66,37.62,37.62,6600.0,24.171,24.171,24.1453,24.1453,6600.0
2013-07-12 13:10:00,37.61,37.63,37.61,37.61,6450.0,24.1389,24.1517,24.1389,24.1389,6450.0
2013-07-12 13:15:00,37.62,37.67,37.61,37.67,20850.0,24.1453,24.1774,24.1389,24.1774,20850.0
2013-07-12 13:20:00,37.67,37.69,37.65,37.68,15300.0,24.1774,24.1902,24.1645,24.1838,15300.0
2013-07-12 13:25:00,37.69,37.69,37.65,37.65,8400.0,24.1902,24.1902,24.1645,24.1645,8400.0
2013-07-12 13:30:00,37.65,37.67,37.64,37.65,9150.0,24.1645,24.1774,24.1581,24.1645,9150.0
2013-07-12 13:35:00,37.65,37.65,37.62,37.63,12450.0,24.1645,24.1645,24.1453,24.1517,12450.0
2013-07-12 13:40:00,37.63,37.65,37.63,37.65,6000.0,24.1517,24.1645,24.1517,24.1645,6000.0
2013-07-12 13:45:00,37.64,37.7,37.64,37.69,8850.0,24.1581,24.1966,24.1581,24.1902,8850.0
2013-07-12 13:50:00,37.68,37.73,37.68,37.73,6000.0,24.1838,24.2159,24.1838,24.2159,6000.0
2013-07-12 13:55:00,37.73,37.73,37.68,37.69,9900.0,24.2159,24.2159,24.1838,24.1902,9900.0
2013-07-12 14:00:00,37.69,37.7,37.69,37.69,10050.0,24.1902,24.1966,24.1902,24.1902,10050.0
2013-07-12 14:05:00,37.69,37.7,37.63,37.63,18600.0,24.1902,24.1966,24.1517,24.1517,18600.0
2013-07-12 14:10:00,37.63,37.63,37.61,37.61,9300.0,24.1517,24.1517,24.1389,24.1389,9300.0
2013-07-12 14:15:00,37.6,37.63,37.59,37.62,14100.0,24.1325,24.1517,24.126,24.1453,14100.0
2013-07-12 14:20:00,37.61,37.62,37.58,37.59,20850.0,24.1389,24.1453,24.1196,24.126,20850.0
2013-07-12 14:25:00,37.59,37.6,37.58,37.6,12150.0,24.126,24.1325,24.1196,24.1325,12150.0
2013-07-12 14:30:00,37.6,37.61,37.6,37.6,7500.0,24.1325,24.1389,24.1325,24.1325,7500.0
2013-07-12 14:35:00,37.59,37.59,37.56,37.58,21450.0,24.126,24.126,24.1068,24.1196,21450.0
2013-07-12 14:40:00,37.59,37.63,37.59,37.63,16650.0,24.126,24.1517,24.126,24.1517,16650.0
2013-07-12 14:45:00,37.63,37.63,37.61,37.63,9900.0,24.1517,24.1517,24.1389,24.1517,9900.0
2013-07-12 14:50:00,37.63,37.65,37.62,37.65,10200.0,24.1517,24.1645,24.1453,24.1645,10200.0
2013-07-12 14:55:00,37.65,37.65,37.6,37.62,34800.0,24.1645,24.1645,24.1325,24.1453,34800.0
2013-07-12 15:00:00,37.62,37.62,37.57,37.57,18900.0,24.1453,24.1453,24.1132,24.1132,18900.0
2013-07-12 15:05:00,37.57,37.57,37.56,37.57,28350.0,24.1132,24.1132,24.1068,24.1132,28350.0
2013-07-12 15:10:00,37.57,37.58,37.57,37.58,18750.0,24.1132,24.1196,24.1132,24.1196,18750.0
2013-07-12 15:15:00,37.58,37.59,37.57,37.57,18750.0,24.1196,24.126,24.1132,24.1132,18750.0
2013-07-12 15:20:00,37.57,37.57,37.54,37.55,29700.0,24.1132,24.1132,24.0939,24.1004,29700.0
2013-07-12 15:25:00,37.55,37.57,37.55,37.55,31950.0,24.1004,24.1132,24.1004,24.1004,31950.0
2013-07-12 15:30:00,37.56,37.59,37.56,37.59,33000.0,24.1068,24.126,24.1068,24.126,33000.0
2013-07-12 15:35:00,37.59,37.62,37.56,37.59,48450.0,24.126,24.1453,24.1068,24.126,48450.0
2013-07-12 15:40:00,37.6,37.63,37.59,37.63,26250.0,24.1325,24.1517,24.126,24.1517,26250.0
2013-07-12 15:45:00,37.63,37.67,37.63,37.65,72000.0,24.1517,24.1774,24.1517,24.1645,72000.0
2013-07-12 15:50:00,37.66,37.72,37.66,37.71,134250.0,24.171,24.2095,24.171,24.2031,134250.0
2013-07-12 15:55:00,37.71,37.8,37.7,37.77,331200.0,24.2031,24.2608,24.1966,24.2416,331200.0
2013-07-15 09:30:00,37.87,37.96,37.78,37.92,31350.0,24.3057,24.3635,24.248,24.3378,31350.0
2013-07-15 09:35:00,37.95,37.97,37.9,37.91,25200.0,24.3571,24.3699,24.325,24.3314,25200.0
2013-07-15 09:40:00,37.91,37.95,37.9,37.92,6450.0,24.3314,24.3571,24.325,24.3378,6450.0
2013-07-15 09:45:00,37.93,37.97,37.91,37.93,11700.0,24.3443,24.3699,24.3314,24.3443,11700.0
2013-07-15 09:50:00,37.93,38.0,37.93,37.97,16200.0,24.3443,24.3892,24.3443,24.3699,16200.0
2013-07-15 09:55:00,37.97,38.03,37.92,38.01,47100.0,24.3699,24.4084,24.3378,24.3956,47100.0
2013-07-15 10:00:00,38.01,38.07,37.93,37.95,31500.0,24.3956,24.4341,24.3443,24.3571,31500.0
2013-07-15 10:05:00,37.95,38.03,37.95,38.01,26250.0,24.3571,24.4084,24.3571,24.3956,26250.0
2013-07-15 10:10:00,38.01,38.08,38.01,38.04,22350.0,24.3956,24.4405,24.3956,24.4149,22350.0
2013-07-15 10:15:00,38.04,38.09,38.04,38.09,19350.0,24.4149,24.4469,24.4149,24.4469,19350.0
2013-07-15 10:20:00,38.09,38.1,38.03,38.03,21000.0,24.4469,24.4534,24.4084,24.4084,21000.0
2013-07-15 10:25:00,38.05,38.09,38.05,38.08,6450.0,24.4213,24.4469,24.4213,24.4405,6450.0
2013-07-15 10:30:00,38.09,38.09,38.03,38.03,8550.0,24.4469,24.4469,24.4084,24.4084,8550.0
2013-07-15 10:35:00,38.03,38.07,38.01,38.07,11250.0,24.4084,24.4341,24.3956,24.4341,11250.0
2013-07-15 10:40:00,38.07,38.1,38.07,38.1,4200.0,24.4341,24.4534,24.4341,24.4534,4200.0
2013-07-15 10:45:00,38.1,38.13,38.09,38.1,16650.0,24.4534,24.4726,24.4469,24.4534,16650.0
2013-07-15 10:50:00,38.09,38.15,38.09,38.13,16500.0,24.4469,24.4855,24.4469,24.4726,16500.0
2013-07-15 10:55:00,38.13,38.14,38.11,38.13,15450.0,24.4726,24.479,24.4598,24.4726,15450.0
2013-07-15 11:00:00,38.12,38.13,38.12,38.12,6300.0,24.4662,24.4726,24.4662,24.4662,6300.0
2013-07-15 11:05:00,38.13,38.13,38.09,38.09,24450.0,24.4726,24.4726,24.4469,24.4469,24450.0
2013-07-15 11:10:00,38.09,38.1,38.09,38.09,11850.0,24.4469,24.4534,24.4469,24.4469,11850.0
2013-07-15 11:15:00,38.1,38.11,38.06,38.09,17250.0,24.4534,24.4598,24.4277,24.4469,17250.0
2013-07-15 11:20:00,38.09,38.1,38.08,38.09,14400.0,24.4469,24.4534,24.4405,24.4469,14400.0
2013-07-15 11:25:00,38.09,38.11,38.08,38.1,15750.0,24.4469,24.4598,24.4405,24.4534,15750.0
2013-07-15 11:30:00,38.11,38.17,38.1,38.15,21000.0,24.4598,24.4983,24.4534,24.4855,21000.0
2013-07-15 11:35:00,38.15,38.15,38.11,38.11,12000.0,24.4855,24.4855,24.4598,24.4598,12000.0
2013-07-15 11:40:00,38.13,38.13,38.1,38.11,11250.0,24.4726,24.4726,24.4534,24.4598,11250.0
2013-07-15 11:45:00,38.12,38.14,38.11,38.11,9600.0,24.4662,24.479,24.4598,24.4598,9600.0
2013-07-15 11:50:00,38.11,38.11,38.09,38.1,8400.0,24.4598,24.4598,24.4469,24.4534,8400.0
2013-07-15 11:55:00,38.11,38.12,38.09,38.09,11850.0,24.4598,24.4662,24.4469,24.4469,11850.0
2013-07-15 12:00:00,38.09,38.09,38.05,38.07,10950.0,24.4469,24.4469,24.4213,24.4341,10950.0
2013-07-15 12:05:00,38.07,38.09,38.07,38.08,13650.0,24.4341,24.4469,24.4341,24.4405,13650.0
2013-07-15 12:10:00,38.09,38.13,38.08,38.13,25200.0,24.4469,24.4726,24.4405,24.4726,25200.0
2013-07-15 12:15:00,38.14,38.17,38.13,38.17,19200.0,24.479,24.4983,24.4726,24.4983,19200.0
2013-07-15 12:20:00,38.16,38.19,38.16,38.19,15450.0,24.4919,24.5111,24.4919,24.5111,15450.0
2013-07-15 12:25:00,38.18,38.2,38.18,38.18,10650.0,24.5047,24.5175,24.5047,24.5047,10650.0
2013-07-15 12:30:00,38.19,38.21,38.18,38.2,20850.0,24.5111,24.524,24.5047,24.5175,20850.0
2013-07-15 12:35:00,38.2,38.23,38.19,38.22,19500.0,24.5175,24.5368,24.5111,24.5304,19500.0
2013-07-15 12:40:00,38.22,38.23,38.2,38.21,15750.0,24.5304,24.5368,24.5175,24.524,15750.0
2013-07-15 12:45:00,38.22,38.23,38.21,38.21,7200.0,24.5304,24.5368,24.524,24.524,7200.0
2013-07-15 12:50:00,38.21,38.21,38.18,38.19,12600.0,24.524,24.524,24.5047,24.5111,12600.0
2013-07-15 12:55:00,38.19,38.21,38.18,38.19,8400.0,24.5111,24.524,24.5047,24.5111,8400.0
2013-07-15 13:00:00,38.18,38.18,38.15,38.17,15300.0,24.5047,24.5047,24.4855,24.4983,15300.0
2013-07-15 13:05:00,38.16,38.16,38.14,38.15,5700.0,24.4919,24.4919,24.479,24.4855,5700.0
2013-07-15 13:10:00,38.14,38.14,38.11,38.11,11400.0,24.479,24.479,24.4598,24.4598,11400.0
2013-07-15 13:15:00,38.11,38.13,38.11,38.11,15600.0,24.4598,24.4726,24.4598,24.4598,15600.0
2013-07-15 13:20:00,38.11,38.13,38.1,38.11,25200.0,24.4598,24.4726,24.4534,24.4598,25200.0
2013-07-15 13:25:00,38.12,38.15,38.11,38.15,8700.0,24.4662,24.4855,24.4598,24.4855,8700.0
2013-07-15 13:30:00,38.15,38.15,38.13,38.14,7350.0,24.4855,24.4855,24.4726,24.479,7350.0
2013-07-15 13:35:00,38.14,38.15,38.13,38.14,4950.0,24.479,24.4855,24.4726,24.479,4950.0
2013-07-15 13:40:00,38.15,38.16,38.14,38.15,10800.0,24.4855,24.4919,24.479,24.4855,10800.0
2013-07-15 13:45:00,38.15,38.18,38.15,38.18,15300.0,24.4855,24.5047,24.4855,24.5047,15300.0
2013-07-15 13:50:00,38.19,38.19,38.18,38.19,5250.0,24.5111,24.5111,24.5047,24.5111,5250.0
2013-07-15 13:55:00,38.19,38.21,38.19,38.21,7350.0,24.5111,24.524,24.5111,24.524,7350.0
2013-07-15 14:00:00,38.21,38.22,38.2,38.21,13500.0,24.524,24.5304,24.5175,24.524,13500.0
2013-07-15 14:05:00,38.21,38.21,38.19,38.19,19650.0,24.524,24.524,24.5111,24.5111,19650.0
2013-07-15 14:10:00,38.2,38.21,38.19,38.21,16200.0,24.5175,24.524,24.5111,24.524,16200.0
2013-07-15 14:15:00,38.21,38.22,38.19,38.21,10650.0,24.524,24.5304,24.5111,24.524,10650.0
2013-07-15 14:20:00,38.22,38.22,38.19,38.19,18300.0,24.5304,24.5304,24.5111,24.5111,18300.0
2013-07-15 14:25:00,38.19,38.2,38.18,38.19,18750.0,24.5111,24.5175,24.5047,24.5111,18750.0
2013-07-15 14:30:00,38.19,38.19,38.16,38.16,25650.0,24.5111,24.5111,24.4919,24.4919,25650.0
2013-07-15 14:35:00,38.17,38.18,38.17,38.17,10500.0,24.4983,24.5047,24.4983,24.4983,10500.0
2013-07-15 14:40:00,38.17,38.18,38.15,38.18,14700.0,24.4983,24.5047,24.4855,24.5047,14700.0
2013-07-15 14:45:00,38.19,38.21,38.18,38.21,29550.0,24.5111,24.524,24.5047,24.524,29550.0
2013-07-15 14:50:00,38.2,38.23,38.19,38.19,38550.0,24.5175,24.5368,24.5111,24.5111,38550.0
2013-07-15 14:55:00,38.19,38.21,38.19,38.2,11400.0,24.5111,24.524,24.5111,24.5175,11400.0
2013-07-15 15:00:00,38.2,38.2,38.17,38.19,23250.0,24.5175,24.5175,24.4983,24.5111,23250.0
2013-07-15 15:05:00,38.19,38.2,38.18,38.18,17850.0,24.5111,24.5175,24.5047,24.5047,17850.0
2013-07-15 15:10:00,38.19,38.19,38.18,38.19,14100.0,24.5111,24.5111,24.5047,24.5111,14100.0
2013-07-15 15:15:00,38.19,38.19,38.16,38.17,26550.0,24.5111,24.5111,24.4919,24.4983,26550.0
2013-07-15 15:20:00,38.17,38.17,38.13,38.14,20550.0,24.4983,24.4983,24.4726,24.479,20550.0
2013-07-15 15:25:00,38.14,38.14,38.09,38.09,21900.0,24.479,24.479,24.4469,24.4469,21900.0
2013-07-15 15:30:00,38.09,38.11,38.09,38.1,26250.0,24.4469,24.4598,24.4469,24.4534,26250.0
2013-07-15 15:35:00,38.1,38.11,38.09,38.1,37200.0,24.4534,24.4598,24.4469,24.4534,37200.0
2013-07-15 15:40:00,38.1,38.11,38.08,38.09,41250.0,24.4534,24.4598,24.4405,24.4469,41250.0
2013-07-15 15:45:00,38.09,38.1,38.07,38.1,55050.0,24.4469,24.4534,24.4341,24.4534,55050.0
2013-07-15 15:50:00,38.1,38.13,38.1,38.11,46500.0,24.4534,24.4726,24.4534,24.4598,46500.0
2013-07-15 15:55:00,38.11,38.11,38.07,38.11,108150.0,24.4598,24.4598,24.4341,24.4598,108150.0
2013-07-16 09:30:00,38.17,38.27,38.06,38.19,39000.0,24.4983,24.5625,24.4277,24.5111,39000.0
2013-07-16 09:35:00,38.24,38.24,38.11,38.18,15750.0,24.5432,24.5432,24.4598,24.5047,15750.0
2013-07-16 09:40:00,38.17,38.18,38.09,38.17,13050.0,24.4983,24.5047,24.4469,24.4983,13050.0
2013-07-16 09:45:00,38.14,38.2,38.09,38.13,16200.0,24.479,24.5175,24.4469,24.4726,16200.0
2013-07-16 09:50:00,38.15,38.16,38.09,38.1,7800.0,24.4855,24.4919,24.4469,24.4534,7800.0
2013-07-16 09:55:00,38.11,38.13,38.09,38.09,13950.0,24.4598,24.4726,24.4469,24.4469,13950.0
2013-07-16 10:00:00,38.11,38.19,38.11,38.19,17700.0,24.4598,24.5111,24.4598,24.5111,17700.0
2013-07-16 10:05:00,38.15,38.21,38.13,38.13,13950.0,24.4855,24.524,24.4726,24.4726,13950.0
2013-07-16 10:10:00,38.15,38.19,38.15,38.17,15900.0,24.4855,24.5111,24.4855,24.4983,15900.0
2013-07-16 10:15:00,38.17,38.18,38.11,38.15,17250.0,24.4983,24.5047,24.4598,24.4855,17250.0
2013-07-16 10:20:00,38.15,38.17,38.13,38.15,20400.0,24.4855,24.4983,24.4726,24.4855,20400.0
2013-07-16 10:25:00,38.15,38.18,38.11,38.11,32400.0,24.4855,24.5047,24.4598,24.4598,32400.0
2013-07-16 10:30:00,38.11,38.11,38.09,38.11,6900.0,24.4598,24.4598,24.4469,24.4598,6900.0
2013-07-16 10:35:00,38.1,38.11,38.09,38.09,11100.0,24.4534,24.4598,24.4469,24.4469,11100.0
2013-07-16 10:40:00,38.09,38.11,38.09,38.11,16950.0,24.4469,24.4598,24.4469,24.4598,16950.0
2013-07-16 10:45:00,38.11,38.13,38.11,38.11,7500.0,24.4598,24.4726,24.4598,24.4598,7500.0
2013-07-16 10:50:00,38.1,38.13,38.09,38.09,11850.0,24.4534,24.4726,24.4469,24.4469,11850.0
2013-07-16 10:55:00,38.09,38.12,38.09,38.1,14550.0,24.4469,24.4662,24.4469,24.4534,14550.0
2013-07-16 11:00:00,38.09,38.11,38.06,38.07,14700.0,24.4469,24.4598,24.4277,24.4341,14700.0
2013-07-16 11:05:00,38.06,38.11,38.06,38.08,26700.0,24.4277,24.4598,24.4277,24.4405,26700.0
2013-07-16 11:10:00,38.07,38.08,38.03,38.03,66750.0,24.4341,24.4405,24.4084,24.4084,66750.0
2013-07-16 11:15:00,38.02,38.03,38.01,38.01,6900.0,24.402,24.4084,24.3956,24.3956,6900.0
2013-07-16 11:20:00,38.01,38.01,37.96,37.96,14400.0,24.3956,24.3956,24.3635,24.3635,14400.0
2013-07-16 11:25:00,37.95,37.95,37.93,37.95,12600.0,24.3571,24.3571,24.3443,24.3571,12600.0
2013-07-16 11:30:00,37.93,37.94,37.91,37.91,6900.0,24.3443,24.3507,24.3314,24.3314,6900.0
2013-07-16 11:35:00,37.91,37.91,37.86,37.9,18300.0,24.3314,24.3314,24.2993,24.325,18300.0
2013-07-16 11:40:00,37.91,37.91,37.85,37.89,16500.0,24.3314,24.3314,24.2929,24.3186,16500.0
2013-07-16 11:45:00,37.88,37.89,37.83,37.85,16650.0,24.3122,24.3186,24.2801,24.2929,16650.0
2013-07-16 11:50:00,37.85,37.89,37.83,37.88,9300.0,24.2929,24.3186,24.2801,24.3122,9300.0
2013-07-16 11:55:00,37.89,37.92,37.87,37.91,7050.0,24.3186,24.3378,24.3057,24.3314,7050.0
2013-07-16 12:00:00,37.91,37.93,37.89,37.92,12000.0,24.3314,24.3443,24.3186,24.3378,12000.0
2013-07-16 12:05:00,37.93,37.95,37.91,37.92,5700.0,24.3443,24.3571,24.3314,24.3378,5700.0
2013-07-16 12:10:00,37.93,37.96,37.93,37.96,9900.0,24.3443,24.3635,24.3443,24.3635,9900.0
2013-07-16 12:15:00,37.95,37.97,37.95,37.97,10800.0,24.3571,24.3699,24.3571,24.3699,10800.0
2013-07-16 12:20:00,37.97,37.97,37.95,37.97,8700.0,24.3699,24.3699,24.3571,24.3699,8700.0
2013-07-16 12:25:00,37.97,37.99,37.96,37.99,11400.0,24.3699,24.3828,24.3635,24.3828,11400.0
2013-07-16 12:30:00,37.99,37.99,37.94,37.94,10500.0,24.3828,24.3828,24.3507,24.3507,10500.0
2013-07-16 12:35:00,37.93,37.95,37.93,37.93,12900.0,24.3443,24.3571,24.3443,24.3443,12900.0
2013-07-16 12:40:00,37.93,37.93,37.91,37.91,9450.0,24.3443,24.3443,24.3314,24.3314,9450.0
2013-07-16 12:45:00,37.91,37.91,37.86,37.87,11700.0,24.3314,24.3314,24.2993,24.3057,11700.0
2013-07-16 12:50:00,37.87,37.87,37.85,37.85,10500.0,24.3057,24.3057,24.2929,24.2929,10500.0
2013-07-16 12:55:00,37.85,37.86,37.84,37.85,5400.0,24.2929,24.2993,24.2865,24.2929,5400.0
2013-07-16 13:00:00,37.85,37.87,37.84,37.84,8250.0,24.2929,24.3057,24.2865,24.2865,8250.0
2013-07-16 13:05:00,37.85,37.86,37.84,37.85,8250.0,24.2929,24.2993,24.2865,24.2929,8250.0
2013-07-16 13:10:00,37.85,37.85,37.83,37.83,4950.0,24.2929,24.2929,24.2801,24.2801,4950.0
2013-07-16 13:15:00,37.81,37.83,37.81,37.82,7950.0,24.2672,24.2801,24.2672,24.2737,7950.0
2013-07-16 13:20:00,37.81,37.82,37.81,37.81,5850.0,24.2672,24.2737,24.2672,24.2672,5850.0
2013-07-16 13:25:00,37.79,37.79,37.75,37.75,6750.0,24.2544,24.2544,24.2287,24.2287,6750.0
2013-07-16 13:30:00,37.75,37.83,37.73,37.83,13650.0,24.2287,24.2801,24.2159,24.2801,13650.0
2013-07-16 13:35:00,37.81,37.82,37.79,37.82,4650.0,24.2672,24.2737,24.2544,24.2737,4650.0
2013-07-16 13:40:00,37.82,37.85,37.82,37.82,4800.0,24.2737,24.2929,24.2737,24.2737,4800.0
2013-07-16 13:45:00,37.83,37.85,37.82,37.83,11250.0,24.2801,24.2929,24.2737,24.2801,11250.0
2013-07-16 13:50:00,37.84,37.84,37.81,37.83,10800.0,24.2865,24.2865,24.2672,24.2801,10800.0
2013-07-16 13:55:00,37.84,37.87,37.84,37.87,6150.0,24.2865,24.3057,24.2865,24.3057,6150.0
2013-07-16 14:00:00,37.89,37.91,37.89,37.91,5700.0,24.3186,24.3314,24.3186,24.3314,5700.0
2013-07-16 14:05:00,37.89,37.91,37.89,37.91,18300.0,24.3186,24.3314,24.3186,24.3314,18300.0
2013-07-16 14:10:00,37.91,37.96,37.89,37.95,22500.0,24.3314,24.3635,24.3186,24.3571,22500.0
2013-07-16 14:15:00,37.97,37.97,37.93,37.93,10800.0,24.3699,24.3699,24.3443,24.3443,10800.0
2013-07-16 14:20:00,37.93,37.93,37.89,37.91,13350.0,24.3443,24.3443,24.3186,24.3314,13350.0
2013-07-16 14:25:00,37.89,37.92,37.89,37.89,10500.0,24.3186,24.3378,24.3186,24.3186,10500.0
2013-07-16 14:30:00,37.89,37.89,37.86,37.86,16500.0,24.3186,24.3186,24.2993,24.2993,16500.0
2013-07-16 14:35:00,37.85,37.87,37.85,37.86,14700.0,24.2929,24.3057,24.2929,24.2993,14700.0
2013-07-16 14:40:00,37.87,37.87,37.86,37.86,12450.0,24.3057,24.3057,24.2993,24.2993,12450.0
2013-07-16 14:45:00,37.86,37.87,37.83,37.84,14850.0,24.2993,24.3057,24.2801,24.2865,14850.0
2013-07-16 14:50:00,37.84,37.86,37.83,37.85,17250.0,24.2865,24.2993,24.2801,24.2929,17250.0
2013-07-16 14:55:00,37.86,37.87,37.83,37.83,15300.0,24.2993,24.3057,24.2801,24.2801,15300.0
2013-07-16 15:00:00,37.83,37.83,37.79,37.79,14100.0,24.2801,24.2801,24.2544,24.2544,14100.0
2013-07-16 15:05:00,37.79,37.79,37.76,37.76,19950.0,24.2544,24.2544,24.2351,24.2351,19950.0
2013-07-16 15:10:00,37.75,37.77,37.75,37.75,27600.0,24.2287,24.2416,24.2287,24.2287,27600.0
2013-07-16 15:15:00,37.75,37.75,37.71,37.73,27750.0,24.2287,24.2287,24.2031,24.2159,27750.0
2013-07-16 15:20:00,37.71,37.74,37.71,37.73,38100.0,24.2031,24.2223,24.2031,24.2159,38100.0
2013-07-16 15:25:00,37.73,37.77,37.72,37.77,14550.0,24.2159,24.2416,24.2095,24.2416,14550.0
2013-07-16 15:30:00,37.77,37.8,37.77,37.79,21450.0,24.2416,24.2608,24.2416,24.2544,21450.0
2013-07-16 15:35:00,37.79,37.81,37.77,37.79,22050.0,24.2544,24.2672,24.2416,24.2544,22050.0
2013-07-16 15:40:00,37.78,37.79,37.76,37.77,27900.0,24.248,24.2544,24.2351,24.2416,27900.0
2013-07-16 15:45:00,37.77,37.79,37.76,37.79,37200.0,24.2416,24.2544,24.2351,24.2544,37200.0
2013-07-16 15:50:00,37.79,37.82,37.79,37.8,68400.0,24.2544,24.2737,24.2544,24.2608,68400.0
2013-07-16 15:55:00,37.81,37.83,37.78,37.83,129750.0,24.2672,24.2801,24.248,24.2801,129750.0
2013-07-17 09:30:00,37.98,38.01,37.78,37.79,75600.0,24.3763,24.3956,24.248,24.2544,75600.0
2013-07-17 09:35:00,37.85,37.92,37.75,37.77,25500.0,24.2929,24.3378,24.2287,24.2416,25500.0
2013-07-17 09:40:00,37.79,37.89,37.71,37.82,25500.0,24.2544,24.3186,24.2031,24.2737,25500.0
2013-07-17 09:45:00,37.79,37.81,37.7,37.79,6900.0,24.2544,24.2672,24.1966,24.2544,6900.0
2013-07-17 09:50:00,37.73,37.79,37.71,37.79,4050.0,24.2159,24.2544,24.2031,24.2544,4050.0
2013-07-17 09:55:00,37.8,37.89,37.8,37.87,7950.0,24.2608,24.3186,24.2608,24.3057,7950.0
2013-07-17 10:00:00,37.87,37.93,37.85,37.93,4950.0,24.3057,24.3443,24.2929,24.3443,4950.0
2013-07-17 10:05:00,37.91,37.98,37.89,37.91,9000.0,24.3314,24.3763,24.3186,24.3314,9000.0
2013-07-17 10:10:00,37.94,37.99,37.91,37.98,9900.0,24.3507,24.3828,24.3314,24.3763,9900.0
2013-07-17 10:15:00,37.99,38.0,37.93,37.95,42300.0,24.3828,24.3892,24.3443,24.3571,42300.0
2013-07-17 10:20:00,37.95,37.96,37.91,37.91,11550.0,24.3571,24.3635,24.3314,24.3314,11550.0
2013-07-17 10:25:00,37.92,38.01,37.92,37.99,39300.0,24.3378,24.3956,24.3378,24.3828,39300.0
2013-07-17 10:30:00,37.96,37.98,37.94,37.98,14100.0,24.3635,24.3763,24.3507,24.3763,14100.0
2013-07-17 10:35:00,37.97,38.09,37.95,37.95,201900.0,24.3699,24.4469,24.3571,24.3571,201900.0
2013-07-17 10:40:00,37.95,37.97,37.92,37.93,5700.0,24.3571,24.3699,24.3378,24.3443,5700.0
2013-07-17 10:45:00,37.93,37.93,37.87,37.88,90750.0,24.3443,24.3443,24.3057,24.3122,90750.0
2013-07-17 10:50:00,37.89,37.94,37.89,37.94,9300.0,24.3186,24.3507,24.3186,24.3507,9300.0
2013-07-17 10:55:00,37.93,38.01,37.93,38.01,10950.0,24.3443,24.3956,24.3443,24.3956,10950.0
2013-07-17 11:00:00,38.01,38.05,38.01,38.05,24300.0,24.3956,24.4213,24.3956,24.4213,24300.0
2013-07-17 11:05:00,38.05,38.09,38.04,38.09,11700.0,24.4213,24.4469,24.4149,24.4469,11700.0
2013-07-17 11:10:00,38.08,38.08,38.04,38.04,8850.0,24.4405,24.4405,24.4149,24.4149,8850.0
2013-07-17 11:15:00,38.05,38.09,38.05,38.06,13050.0,24.4213,24.4469,24.4213,24.4277,13050.0
2013-07-17 11:20:00,38.05,38.07,38.03,38.03,9750.0,24.4213,24.4341,24.4084,24.4084,9750.0
2013-07-17 11:25:00,38.03,38.03,38.01,38.03,7800.0,24.4084,24.4084,24.3956,24.4084,7800.0
2013-07-17 11:30:00,38.02,38.05,38.01,38.05,12450.0,24.402,24.4213,24.3956,24.4213,12450.0
2013-07-17 11:35:00,38.04,38.04,38.0,38.03,13500.0,24.4149,24.4149,24.3892,24.4084,13500.0
2013-07-17 11:40:00,38.03,38.04,38.03,38.03,10050.0,24.4084,24.4149,24.4084,24.4084,10050.0
2013-07-17 11:45:00,38.03,38.03,38.02,38.03,5850.0,24.4084,24.4084,24.402,24.4084,5850.0
2013-07-17 11:50:00,38.03,38.03,37.96,37.98,23850.0,24.4084,24.4084,24.3635,24.3763,23850.0
2013-07-17 11:55:00,37.98,37.99,37.97,37.97,6300.0,24.3763,24.3828,24.3699,24.3699,6300.0
2013-07-17 12:00:00,37.97,38.01,37.96,38.01,5550.0,24.3699,24.3956,24.3635,24.3956,5550.0
2013-07-17 12:05:00,38.01,38.03,37.99,37.99,8100.0,24.3956,24.4084,24.3828,24.3828,8100.0
2013-07-17 12:10:00,37.99,38.08,37.99,38.06,13350.0,24.3828,24.4405,24.3828,24.4277,13350.0
2013-07-17 12:15:00,38.09,38.11,38.07,38.09,7050.0,24.4469,24.4598,24.4341,24.4469,7050.0
2013-07-17 12:20:00,38.11,38.12,38.09,38.09,13050.0,24.4598,24.4662,24.4469,24.4469,13050.0
2013-07-17 12:25:00,38.1,38.12,38.03,38.04,14100.0,24.4534,24.4662,24.4084,24.4149,14100.0
2013-07-17 12:30:00,38.04,38.06,38.03,38.06,15600.0,24.4149,24.4277,24.4084,24.4277,15600.0
2013-07-17 12:35:00,38.05,38.05,37.99,37.99,7200.0,24.4213,24.4213,24.3828,24.3828,7200.0
2013-07-17 12:40:00,38.01,38.03,38.0,38.03,6150.0,24.3956,24.4084,24.3892,24.4084,6150.0
2013-07-17 12:45:00,38.03,38.03,38.01,38.01,8100.0,24.4084,24.4084,24.3956,24.3956,8100.0
2013-07-17 12:50:00,38.0,38.01,37.99,37.99,6000.0,24.3892,24.3956,24.3828,24.3828,6000.0
2013-07-17 12:55:00,38.01,38.01,37.97,37.99,12300.0,24.3956,24.3956,24.3699,24.3828,12300.0
2013-07-17 13:00:00,37.99,38.01,37.99,38.01,3000.0,24.3828,24.3956,24.3828,24.3956,3000.0
2013-07-17 13:05:00,38.01,38.01,38.01,38.01,750.0,24.3956,24.3956,24.3956,24.3956,750.0
2013-07-17 13:10:00,38.03,38.03,37.98,37.99,9000.0,24.4084,24.4084,24.3763,24.3828,9000.0
2013-07-17 13:15:00,38.0,38.03,37.99,38.03,1950.0,24.3892,24.4084,24.3828,24.4084,1950.0
2013-07-17 13:20:00,38.03,38.05,38.01,38.01,5250.0,24.4084,24.4213,24.3956,24.3956,5250.0
2013-07-17 13:25:00,38.0,38.0,37.95,37.96,8550.0,24.3892,24.3892,24.3571,24.3635,8550.0
2013-07-17 13:30:00,37.96,37.97,37.94,37.95,4500.0,24.3635,24.3699,24.3507,24.3571,4500.0
2013-07-17 13:35:00,37.96,37.97,37.95,37.96,5400.0,24.3635,24.3699,24.3571,24.3635,5400.0
2013-07-17 13:40:00,37.96,37.97,37.96,37.97,3150.0,24.3635,24.3699,24.3635,24.3699,3150.0
2013-07-17 13:45:00,37.97,37.99,37.95,37.98,30900.0,24.3699,24.3828,24.3571,24.3763,30900.0
2013-07-17 13:50:00,37.99,37.99,37.94,37.94,13050.0,24.3828,24.3828,24.3507,24.3507,13050.0
2013-07-17 13:55:00,37.96,37.98,37.93,37.98,10350.0,24.3635,24.3763,24.3443,24.3763,10350.0
2013-07-17 14:00:00,37.96,37.99,37.96,37.97,3600.0,24.3635,24.3828,24.3635,24.3699,3600.0
2013-07-17 14:05:00,37.99,37.99,37.97,37.97,5850.0,24.3828,24.3828,24.3699,24.3699,5850.0
2013-07-17 14:10:00,37.99,37.99,37.97,37.97,4800.0,24.3828,24.3828,24.3699,24.3699,4800.0
2013-07-17 14:15:00,37.96,37.98,37.95,37.97,3900.0,24.3635,24.3763,24.3571,24.3699,3900.0
2013-07-17 14:20:00,37.97,37.99,37.95,37.99,10200.0,24.3699,24.3828,24.3571,24.3828,10200.0
2013-07-17 14:25:00,37.99,37.99,37.96,37.99,7350.0,24.3828,24.3828,24.3635,24.3828,7350.0
2013-07-17 14:30:00,37.98,37.99,37.93,37.93,12150.0,24.3763,24.3828,24.3443,24.3443,12150.0
2013-07-17 14:35:00,37.93,37.95,37.93,37.95,6600.0,24.3443,24.3571,24.3443,24.3571,6600.0
2013-07-17 14:40:00,37.95,37.97,37.95,37.95,16350.0,24.3571,24.3699,24.3571,24.3571,16350.0
2013-07-17 14:45:00,37.95,37.95,37.89,37.9,23550.0,24.3571,24.3571,24.3186,24.325,23550.0
2013-07-17 14:50:00,37.91,37.92,37.91,37.92,1650.0,24.3314,24.3378,24.3314,24.3378,1650.0
2013-07-17 14:55:00,37.92,37.94,37.92,37.93,3000.0,24.3378,24.3507,24.3378,24.3443,3000.0
2013-07-17 15:00:00,37.93,38.01,37.93,37.99,8700.0,24.3443,24.3956,24.3443,24.3828,8700.0
2013-07-17 15:05:00,37.98,37.99,37.96,37.99,8550.0,24.3763,24.3828,24.3635,24.3828,8550.0
2013-07-17 15:10:00,37.99,37.99,37.97,37.97,20400.0,24.3828,24.3828,24.3699,24.3699,20400.0
2013-07-17 15:15:00,37.98,37.99,37.95,37.99,13950.0,24.3763,24.3828,24.3571,24.3828,13950.0
2013-07-17 15:20:00,37.99,38.0,37.97,37.97,6600.0,24.3828,24.3892,24.3699,24.3699,6600.0
2013-07-17 15:25:00,37.98,38.0,37.97,37.97,13950.0,24.3763,24.3892,24.3699,24.3699,13950.0
2013-07-17 15:30:00,37.97,37.97,37.91,37.92,15900.0,24.3699,24.3699,24.3314,24.3378,15900.0
2013-07-17 15:35:00,37.92,37.97,37.92,37.93,16200.0,24.3378,24.3699,24.3378,24.3443,16200.0
2013-07-17 15:40:00,37.93,37.97,37.93,37.95,18300.0,24.3443,24.3699,24.3443,24.3571,18300.0
2013-07-17 15:45:00,37.95,37.97,37.95,37.97,18750.0,24.3571,24.3699,24.3571,24.3699,18750.0
2013-07-17 15:50:00,37.97,37.99,37.95,37.97,30750.0,24.3699,24.3828,24.3571,24.3699,30750.0
2013-07-17 15:55:00,37.97,37.98,37.96,37.97,63600.0,24.3699,24.3763,24.3635,24.3699,63600.0
2013-07-18 09:30:00,37.95,38.11,37.81,38.07,176850.0,24.3571,24.4598,24.2672,24.4341,176850.0
2013-07-18 09:35:00,38.03,38.05,37.97,38.01,9750.0,24.4084,24.4213,24.3699,24.3956,9750.0
2013-07-18 09:40:00,38.01,38.09,37.95,38.03,14550.0,24.3956,24.4469,24.3571,24.4084,14550.0
2013-07-18 09:45:00,38.03,38.15,38.01,38.14,5550.0,24.4084,24.4855,24.3956,24.479,5550.0
2013-07-18 09:50:00,38.15,38.16,38.07,38.1,7800.0,24.4855,24.4919,24.4341,24.4534,7800.0
2013-07-18 09:55:00,38.1,38.15,38.07,38.07,12600.0,24.4534,24.4855,24.4341,24.4341,12600.0
2013-07-18 10:00:00,38.09,38.1,37.99,38.07,21450.0,24.4469,24.4534,24.3828,24.4341,21450.0
2013-07-18 10:05:00,38.05,38.14,38.03,38.14,20850.0,24.4213,24.479,24.4084,24.479,20850.0
2013-07-18 10:10:00,38.15,38.27,38.15,38.25,17550.0,24.4855,24.5625,24.4855,24.5496,17550.0
2013-07-18 10:15:00,38.25,38.27,38.21,38.23,28200.0,24.5496,24.5625,24.524,24.5368,28200.0
2013-07-18 10:20:00,38.22,38.32,38.22,38.29,49500.0,24.5304,24.5946,24.5304,24.5753,49500.0
2013-07-18 10:25:00,38.29,38.31,38.27,38.3,12450.0,24.5753,24.5881,24.5625,24.5817,12450.0
2013-07-18 10:30:00,38.3,38.32,38.28,38.29,9900.0,24.5817,24.5946,24.5689,24.5753,9900.0
2013-07-18 10:35:00,38.29,38.29,38.24,38.24,7350.0,24.5753,24.5753,24.5432,24.5432,7350.0
2013-07-18 10:40:00,38.24,38.3,38.24,38.3,16650.0,24.5432,24.5817,24.5432,24.5817,16650.0
2013-07-18 10:45:00,38.31,38.32,38.28,38.29,10500.0,24.5881,24.5946,24.5689,24.5753,10500.0
2013-07-18 10:50:00,38.28,38.31,38.26,38.26,28050.0,24.5689,24.5881,24.5561,24.5561,28050.0
2013-07-18 10:55:00,38.26,38.32,38.26,38.29,14400.0,24.5561,24.5946,24.5561,24.5753,14400.0
2013-07-18 11:00:00,38.28,38.31,38.28,38.31,10500.0,24.5689,24.5881,24.5689,24.5881,10500.0
2013-07-18 11:05:00,38.32,38.33,38.3,38.31,8250.0,24.5946,24.601,24.5817,24.5881,8250.0
2013-07-18 11:10:00,38.31,38.32,38.29,38.31,11400.0,24.5881,24.5946,24.5753,24.5881,11400.0
2013-07-18 11:15:00,38.29,38.33,38.29,38.31,14400.0,24.5753,24.601,24.5753,24.5881,14400.0
2013-07-18 11:20:00,38.31,38.31,38.29,38.31,5400.0,24.5881,24.5881,24.5753,24.5881,5400.0
2013-07-18 11:25:00,38.3,38.32,38.28,38.32,6000.0,24.5817,24.5946,24.5689,24.5946,6000.0
2013-07-18 11:30:00,38.31,38.34,38.31,38.33,11700.0,24.5881,24.6074,24.5881,24.601,11700.0
2013-07-18 11:35:00,38.33,38.33,38.25,38.25,115050.0,24.601,24.601,24.5496,24.5496,115050.0
2013-07-18 11:40:00,38.25,38.27,38.23,38.27,15000.0,24.5496,24.5625,24.5368,24.5625,15000.0
2013-07-18 11:45:00,38.27,38.27,38.24,38.25,29550.0,24.5625,24.5625,24.5432,24.5496,29550.0
2013-07-18 11:50:00,38.26,38.31,38.25,38.31,88950.0,24.5561,24.5881,24.5496,24.5881,88950.0
2013-07-18 11:55:00,38.31,38.33,38.31,38.33,11250.0,24.5881,24.601,24.5881,24.601,11250.0
2013-07-18 12:00:00,38.33,38.45,38.33,38.41,74250.0,24.601,24.678,24.601,24.6523,74250.0
2013-07-18 12:05:00,38.42,38.52,38.42,38.43,19350.0,24.6587,24.7229,24.6587,24.6652,19350.0
2013-07-18 12:10:00,38.43,38.47,38.42,38.47,31350.0,24.6652,24.6908,24.6587,24.6908,31350.0
2013-07-18 12:15:00,38.47,38.47,38.43,38.43,32400.0,24.6908,24.6908,24.6652,24.6652,32400.0
2013-07-18 12:20:00,38.43,38.43,38.38,38.38,12600.0,24.6652,24.6652,24.6331,24.6331,12600.0
2013-07-18 12:25:00,38.39,38.39,38.35,38.35,37950.0,24.6395,24.6395,24.6138,24.6138,37950.0
2013-07-18 12:30:00,38.35,38.35,38.31,38.31,7050.0,24.6138,24.6138,24.5881,24.5881,7050.0
2013-07-18 12:35:00,38.32,38.32,38.27,38.28,24000.0,24.5946,24.5946,24.5625,24.5689,24000.0
2013-07-18 12:40:00,38.28,38.28,38.22,38.22,9150.0,24.5689,24.5689,24.5304,24.5304,9150.0
2013-07-18 12:45:00,38.21,38.25,38.21,38.23,12150.0,24.524,24.5496,24.524,24.5368,12150.0
2013-07-18 12:50:00,38.23,38.27,38.23,38.27,7950.0,24.5368,24.5625,24.5368,24.5625,7950.0
2013-07-18 12:55:00,38.27,38.27,38.23,38.24,16200.0,24.5625,24.5625,24.5368,24.5432,16200.0
2013-07-18 13:00:00,38.24,38.26,38.22,38.25,5700.0,24.5432,24.5561,24.5304,24.5496,5700.0
2013-07-18 13:05:00,38.25,38.27,38.24,38.27,7050.0,24.5496,24.5625,24.5432,24.5625,7050.0
2013-07-18 13:10:00,38.27,38.32,38.26,38.31,9600.0,24.5625,24.5946,24.5561,24.5881,9600.0
2013-07-18 13:15:00,38.32,38.33,38.26,38.26,13800.0,24.5946,24.601,24.5561,24.5561,13800.0
2013-07-18 13:20:00,38.26,38.27,38.23,38.25,6450.0,24.5561,24.5625,24.5368,24.5496,6450.0
2013-07-18 13:25:00,38.26,38.28,38.23,38.25,57450.0,24.5561,24.5689,24.5368,24.5496,57450.0
2013-07-18 13:30:00,38.25,38.27,38.23,38.26,13500.0,24.5496,24.5625,24.5368,24.5561,13500.0
2013-07-18 13:35:00,38.27,38.32,38.26,38.29,10350.0,24.5625,24.5946,24.5561,24.5753,10350.0
2013-07-18 13:40:00,38.3,38.3,38.27,38.29,8250.0,24.5817,24.5817,24.5625,24.5753,8250.0
2013-07-18 13:45:00,38.3,38.3,38.27,38.29,9600.0,24.5817,24.5817,24.5625,24.5753,9600.0
2013-07-18 13:50:00,38.29,38.29,38.27,38.29,10950.0,24.5753,24.5753,24.5625,24.5753,10950.0
2013-07-18 13:55:00,38.29,38.31,38.27,38.3,21450.0,24.5753,24.5881,24.5625,24.5817,21450.0
2013-07-18 14:00:00,38.3,38.32,38.29,38.31,15300.0,24.5817,24.5946,24.5753,24.5881,15300.0
2013-07-18 14:05:00,38.3,38.31,38.29,38.29,10500.0,24.5817,24.5881,24.5753,24.5753,10500.0
2013-07-18 14:10:00,38.29,38.3,38.26,38.28,13950.0,24.5753,24.5817,24.5561,24.5689,13950.0
2013-07-18 14:15:00,38.27,38.3,38.25,38.25,12450.0,24.5625,24.5817,24.5496,24.5496,12450.0
2013-07-18 14:20:00,38.26,38.29,38.26,38.29,6750.0,24.5561,24.5753,24.5561,24.5753,6750.0
2013-07-18 14:25:00,38.29,38.3,38.27,38.3,10500.0,24.5753,24.5817,24.5625,24.5817,10500.0
2013-07-18 14:30:00,38.29,38.35,38.29,38.35,11850.0,24.5753,24.6138,24.5753,24.6138,11850.0
2013-07-18 14:35:00,38.33,38.36,38.32,38.35,10500.0,24.601,24.6202,24.5946,24.6138,10500.0
2013-07-18 14:40:00,38.37,38.4,38.35,38.39,22350.0,24.6267,24.6459,24.6138,24.6395,22350.0
2013-07-18 14:45:00,38.39,38.39,38.35,38.37,10800.0,24.6395,24.6395,24.6138,24.6267,10800.0
2013-07-18 14:50:00,38.37,38.39,38.37,38.37,5250.0,24.6267,24.6395,24.6267,24.6267,5250.0
2013-07-18 14:55:00,38.39,38.41,38.38,38.39,13200.0,24.6395,24.6523,24.6331,24.6395,13200.0
2013-07-18 15:00:00,38.39,38.4,38.38,38.39,10650.0,24.6395,24.6459,24.6331,24.6395,10650.0
2013-07-18 15:05:00,38.38,38.39,38.35,38.37,9750.0,24.6331,24.6395,24.6138,24.6267,9750.0
2013-07-18 15:10:00,38.38,38.39,38.35,38.35,15750.0,24.6331,24.6395,24.6138,24.6138,15750.0
2013-07-18 15:15:00,38.35,38.36,38.33,38.36,19950.0,24.6138,24.6202,24.601,24.6202,19950.0
2013-07-18 15:20:00,38.34,38.39,38.34,38.38,19650.0,24.6074,24.6395,24.6074,24.6331,19650.0
2013-07-18 15:25:00,38.38,38.4,38.37,38.4,16800.0,24.6331,24.6459,24.6267,24.6459,16800.0
2013-07-18 15:30:00,38.39,38.39,38.35,38.35,11250.0,24.6395,24.6395,24.6138,24.6138,11250.0
2013-07-18 15:35:00,38.37,38.37,38.33,38.34,20700.0,24.6267,24.6267,24.601,24.6074,20700.0
2013-07-18 15:40:00,38.34,38.37,38.33,38.37,35100.0,24.6074,24.6267,24.601,24.6267,35100.0
2013-07-18 15:45:00,38.36,38.41,38.35,38.41,36750.0,24.6202,24.6523,24.6138,24.6523,36750.0
2013-07-18 15:50:00,38.41,38.42,38.39,38.39,35550.0,24.6523,24.6587,24.6395,24.6395,35550.0
2013-07-18 15:55:00,38.39,38.39,38.34,38.36,87300.0,24.6395,24.6395,24.6074,24.6202,87300.0
2013-07-19 09:30:00,38.54,38.55,38.21,38.44,481350.0,24.7358,24.7422,24.524,24.6716,481350.0
2013-07-19 09:35:00,38.46,38.62,38.41,38.51,204600.0,24.6844,24.7871,24.6523,24.7165,204600.0
2013-07-19 09:40:00,38.51,38.53,38.42,38.43,49200.0,24.7165,24.7293,24.6587,24.6652,49200.0
2013-07-19 09:45:00,38.41,38.46,38.3,38.3,23100.0,24.6523,24.6844,24.5817,24.5817,23100.0
2013-07-19 09:50:00,38.31,38.42,38.31,38.39,31500.0,24.5881,24.6587,24.5881,24.6395,31500.0
2013-07-19 09:55:00,38.39,38.44,38.39,38.39,8850.0,24.6395,24.6716,24.6395,24.6395,8850.0
2013-07-19 10:00:00,38.4,38.44,38.35,38.38,36300.0,24.6459,24.6716,24.6138,24.6331,36300.0
2013-07-19 10:05:00,38.37,38.38,38.33,38.33,22650.0,24.6267,24.6331,24.601,24.601,22650.0
2013-07-19 10:10:00,38.35,38.4,38.35,38.39,34050.0,24.6138,24.6459,24.6138,24.6395,34050.0
2013-07-19 10:15:00,38.4,38.4,38.35,38.37,29550.0,24.6459,24.6459,24.6138,24.6267,29550.0
2013-07-19 10:20:00,38.35,38.35,38.31,38.33,18150.0,24.6138,24.6138,24.5881,24.601,18150.0
2013-07-19 10:25:00,38.33,38.39,38.32,38.38,12150.0,24.601,24.6395,24.5946,24.6331,12150.0
2013-07-19 10:30:00,38.39,38.43,38.34,38.42,25200.0,24.6395,24.6652,24.6074,24.6587,25200.0
2013-07-19 10:35:00,38.43,38.43,38.39,38.39,19050.0,24.6652,24.6652,24.6395,24.6395,19050.0
2013-07-19 10:40:00,38.41,38.41,38.37,38.37,12300.0,24.6523,24.6523,24.6267,24.6267,12300.0
2013-07-19 10:45:00,38.37,38.4,38.37,38.39,12150.0,24.6267,24.6459,24.6267,24.6395,12150.0
2013-07-19 10:50:00,38.39,38.41,38.37,38.41,39300.0,24.6395,24.6523,24.6267,24.6523,39300.0
2013-07-19 10:55:00,38.41,38.41,38.37,38.4,12300.0,24.6523,24.6523,24.6267,24.6459,12300.0
2013-07-19 11:00:00,38.41,38.44,38.39,38.43,26250.0,24.6523,24.6716,24.6395,24.6652,26250.0
2013-07-19 11:05:00,38.42,38.44,38.39,38.44,18750.0,24.6587,24.6716,24.6395,24.6716,18750.0
2013-07-19 11:10:00,38.44,38.44,38.37,38.38,33750.0,24.6716,24.6716,24.6267,24.6331,33750.0
2013-07-19 11:15:00,38.37,38.39,38.33,38.36,34500.0,24.6267,24.6395,24.601,24.6202,34500.0
2013-07-19 11:20:00,38.36,38.39,38.36,38.39,8100.0,24.6202,24.6395,24.6202,24.6395,8100.0
2013-07-19 11:25:00,38.38,38.39,38.36,38.37,9300.0,24.6331,24.6395,24.6202,24.6267,9300.0
2013-07-19 11:30:00,38.37,38.4,38.35,38.4,7050.0,24.6267,24.6459,24.6138,24.6459,7050.0
2013-07-19 11:35:00,38.41,38.41,38.34,38.35,14100.0,24.6523,24.6523,24.6074,24.6138,14100.0
2013-07-19 11:40:00,38.34,38.35,38.33,38.33,9000.0,24.6074,24.6138,24.601,24.601,9000.0
2013-07-19 11:45:00,38.33,38.33,38.26,38.27,21150.0,24.601,24.601,24.5561,24.5625,21150.0
2013-07-19 11:50:00,38.27,38.27,38.25,38.27,11100.0,24.5625,24.5625,24.5496,24.5625,11100.0
2013-07-19 11:55:00,38.25,38.25,38.23,38.23,13950.0,24.5496,24.5496,24.5368,24.5368,13950.0
2013-07-19 12:00:00,38.23,38.25,38.23,38.24,10200.0,24.5368,24.5496,24.5368,24.5432,10200.0
2013-07-19 12:05:00,38.25,38.29,38.25,38.27,13200.0,24.5496,24.5753,24.5496,24.5625,13200.0
2013-07-19 12:10:00,38.27,38.27,38.25,38.26,10500.0,24.5625,24.5625,24.5496,24.5561,10500.0
2013-07-19 12:15:00,38.27,38.29,38.25,38.27,64200.0,24.5625,24.5753,24.5496,24.5625,64200.0
2013-07-19 12:20:00,38.26,38.27,38.25,38.25,10800.0,24.5561,24.5625,24.5496,24.5496,10800.0
2013-07-19 12:25:00,38.26,38.27,38.25,38.25,11850.0,24.5561,24.5625,24.5496,24.5496,11850.0
2013-07-19 12:30:00,38.25,38.26,38.24,38.25,6750.0,24.5496,24.5561,24.5432,24.5496,6750.0
2013-07-19 12:35:00,38.25,38.27,38.25,38.26,15900.0,24.5496,24.5625,24.5496,24.5561,15900.0
2013-07-19 12:40:00,38.26,38.27,38.25,38.26,6300.0,24.5561,24.5625,24.5496,24.5561,6300.0
2013-07-19 12:45:00,38.26,38.32,38.26,38.32,89400.0,24.5561,24.5946,24.5561,24.5946,89400.0
2013-07-19 12:50:00,38.32,38.32,38.3,38.3,12900.0,24.5946,24.5946,24.5817,24.5817,12900.0
2013-07-19 12:55:00,38.29,38.32,38.29,38.29,27300.0,24.5753,24.5946,24.5753,24.5753,27300.0
2013-07-19 13:00:00,38.29,38.31,38.27,38.28,54600.0,24.5753,24.5881,24.5625,24.5689,54600.0
2013-07-19 13:05:00,38.28,38.29,38.23,38.24,38100.0,24.5689,24.5753,24.5368,24.5432,38100.0
2013-07-19 13:10:00,38.23,38.29,38.23,38.29,10200.0,24.5368,24.5753,24.5368,24.5753,10200.0
2013-07-19 13:15:00,38.29,38.31,38.29,38.31,48750.0,24.5753,24.5881,24.5753,24.5881,48750.0
2013-07-19 13:20:00,38.32,38.34,38.31,38.34,11400.0,24.5946,24.6074,24.5881,24.6074,11400.0
2013-07-19 13:25:00,38.33,38.37,38.33,38.37,11250.0,24.601,24.6267,24.601,24.6267,11250.0
2013-07-19 13:30:00,38.37,38.41,38.36,38.37,46650.0,24.6267,24.6523,24.6202,24.6267,46650.0
2013-07-19 13:35:00,38.37,38.39,38.34,38.34,28500.0,24.6267,24.6395,24.6074,24.6074,28500.0
2013-07-19 13:40:00,38.34,38.37,38.34,38.36,9750.0,24.6074,24.6267,24.6074,24.6202,9750.0
2013-07-19 13:45:00,38.36,38.39,38.36,38.39,40950.0,24.6202,24.6395,24.6202,24.6395,40950.0
2013-07-19 13:50:00,38.4,38.43,38.39,38.43,4950.0,24.6459,24.6652,24.6395,24.6652,4950.0
2013-07-19 13:55:00,38.44,38.45,38.42,38.43,21600.0,24.6716,24.678,24.6587,24.6652,21600.0
2013-07-19 14:00:00,38.43,38.43,38.33,38.35,112200.0,24.6652,24.6652,24.601,24.6138,112200.0
2013-07-19 14:05:00,38.35,38.35,38.32,38.35,19650.0,24.6138,24.6138,24.5946,24.6138,19650.0
2013-07-19 14:10:00,38.35,38.35,38.33,38.34,35400.0,24.6138,24.6138,24.601,24.6074,35400.0
2013-07-19 14:15:00,38.34,38.36,38.34,38.35,112650.0,24.6074,24.6202,24.6074,24.6138,112650.0
2013-07-19 14:20:00,38.37,38.39,38.37,38.38,10200.0,24.6267,24.6395,24.6267,24.6331,10200.0
2013-07-19 14:25:00,38.39,38.42,38.39,38.42,5100.0,24.6395,24.6587,24.6395,24.6587,5100.0
2013-07-19 14:30:00,38.43,38.47,38.43,38.46,15300.0,24.6652,24.6908,24.6652,24.6844,15300.0
2013-07-19 14:35:00,38.46,38.47,38.43,38.45,13050.0,24.6844,24.6908,24.6652,24.678,13050.0
2013-07-19 14:40:00,38.45,38.46,38.42,38.43,11700.0,24.678,24.6844,24.6587,24.6652,11700.0
2013-07-19 14:45:00,38.41,38.42,38.41,38.42,8700.0,24.6523,24.6587,24.6523,24.6587,8700.0
2013-07-19 14:50:00,38.41,38.41,38.4,38.4,8850.0,24.6523,24.6523,24.6459,24.6459,8850.0
2013-07-19 14:55:00,38.4,38.43,38.4,38.43,10800.0,24.6459,24.6652,24.6459,24.6652,10800.0
2013-07-19 15:00:00,38.43,38.44,38.41,38.41,18000.0,24.6652,24.6716,24.6523,24.6523,18000.0
2013-07-19 15:05:00,38.42,38.44,38.42,38.43,12300.0,24.6587,24.6716,24.6587,24.6652,12300.0
2013-07-19 15:10:00,38.43,38.48,38.43,38.48,11700.0,24.6652,24.6973,24.6652,24.6973,11700.0
2013-07-19 15:15:00,38.49,38.51,38.45,38.46,41550.0,24.7037,24.7165,24.678,24.6844,41550.0
2013-07-19 15:20:00,38.47,38.47,38.45,38.45,13650.0,24.6908,24.6908,24.678,24.678,13650.0
2013-07-19 15:25:00,38.44,38.45,38.43,38.43,16350.0,24.6716,24.678,24.6652,24.6652,16350.0
2013-07-19 15:30:00,38.43,38.48,38.43,38.48,15900.0,24.6652,24.6973,24.6652,24.6973,15900.0
2013-07-19 15:35:00,38.47,38.48,38.45,38.47,19050.0,24.6908,24.6973,24.678,24.6908,19050.0
2013-07-19 15:40:00,38.47,38.47,38.41,38.41,76200.0,24.6908,24.6908,24.6523,24.6523,76200.0
2013-07-19 15:45:00,38.41,38.43,38.4,38.41,42750.0,24.6523,24.6652,24.6459,24.6523,42750.0
2013-07-19 15:50:00,38.41,38.47,38.41,38.45,61200.0,24.6523,24.6908,24.6523,24.678,61200.0
2013-07-19 15:55:00,38.46,38.46,38.41,38.42,226350.0,24.6844,24.6844,24.6523,24.6587,226350.0
2013-07-22 09:30:00,38.94,38.95,38.55,38.85,234900.0,24.9925,24.9989,24.7422,24.9347,234900.0
2013-07-22 09:35:00,38.83,38.95,38.83,38.95,34500.0,24.9219,24.9989,24.9219,24.9989,34500.0
2013-07-22 09:40:00,38.93,39.05,38.92,38.99,31950.0,24.9861,25.0631,24.9797,25.0246,31950.0
2013-07-22 09:45:00,38.99,39.0,38.95,38.97,42150.0,25.0246,25.031,24.9989,25.0117,42150.0
2013-07-22 09:50:00,38.97,39.05,38.97,39.03,39450.0,25.0117,25.0631,25.0117,25.0503,39450.0
2013-07-22 09:55:00,39.04,39.05,38.96,38.99,45150.0,25.0567,25.0631,25.0053,25.0246,45150.0
2013-07-22 10:00:00,38.98,38.99,38.91,38.98,42450.0,25.0182,25.0246,24.9732,25.0182,42450.0
2013-07-22 10:05:00,38.99,38.99,38.9,38.95,51450.0,25.0246,25.0246,24.9668,24.9989,51450.0
2013-07-22 10:10:00,38.96,38.96,38.91,38.92,27600.0,25.0053,25.0053,24.9732,24.9797,27600.0
2013-07-22 10:15:00,38.92,38.96,38.89,38.89,23250.0,24.9797,25.0053,24.9604,24.9604,23250.0
2013-07-22 10:20:00,38.91,38.91,38.85,38.85,16950.0,24.9732,24.9732,24.9347,24.9347,16950.0
2013-07-22 10:25:00,38.84,38.88,38.79,38.79,68700.0,24.9283,24.954,24.8962,24.8962,68700.0
2013-07-22 10:30:00,38.8,38.8,38.72,38.73,42750.0,24.9026,24.9026,24.8513,24.8577,42750.0
2013-07-22 10:35:00,38.72,38.77,38.72,38.75,18600.0,24.8513,24.8834,24.8513,24.8705,18600.0
2013-07-22 10:40:00,38.77,38.79,38.69,38.73,33900.0,24.8834,24.8962,24.832,24.8577,33900.0
2013-07-22 10:45:00,38.73,38.75,38.72,38.75,22350.0,24.8577,24.8705,24.8513,24.8705,22350.0
2013-07-22 10:50:00,38.75,38.79,38.72,38.79,49800.0,24.8705,24.8962,24.8513,24.8962,49800.0
2013-07-22 10:55:00,38.8,38.85,38.79,38.83,20250.0,24.9026,24.9347,24.8962,24.9219,20250.0
2013-07-22 11:00:00,38.83,38.89,38.83,38.83,28350.0,24.9219,24.9604,24.9219,24.9219,28350.0
2013-07-22 11:05:00,38.83,38.84,38.77,38.77,50100.0,24.9219,24.9283,24.8834,24.8834,50100.0
2013-07-22 11:10:00,38.78,38.79,38.71,38.73,25050.0,24.8898,24.8962,24.8449,24.8577,25050.0
2013-07-22 11:15:00,38.73,38.75,38.72,38.73,18300.0,24.8577,24.8705,24.8513,24.8577,18300.0
2013-07-22 11:20:00,38.73,38.73,38.64,38.64,40200.0,24.8577,24.8577,24.7999,24.7999,40200.0
2013-07-22 11:25:00,38.64,38.7,38.62,38.65,36750.0,24.7999,24.8385,24.7871,24.8064,36750.0
2013-07-22 11:30:00,38.65,38.67,38.63,38.65,34500.0,24.8064,24.8192,24.7935,24.8064,34500.0
2013-07-22 11:35:00,38.65,38.69,38.64,38.65,29400.0,24.8064,24.832,24.7999,24.8064,29400.0
2013-07-22 11:40:00,38.65,38.69,38.65,38.66,30750.0,24.8064,24.832,24.8064,24.8128,30750.0
2013-07-22 11:45:00,38.66,38.67,38.63,38.64,40200.0,24.8128,24.8192,24.7935,24.7999,40200.0
2013-07-22 11:50:00,38.63,38.65,38.59,38.6,42150.0,24.7935,24.8064,24.7679,24.7743,42150.0
2013-07-22 11:55:00,38.61,38.62,38.59,38.62,15150.0,24.7807,24.7871,24.7679,24.7871,15150.0
2013-07-22 12:00:00,38.62,38.62,38.59,38.59,17400.0,24.7871,24.7871,24.7679,24.7679,17400.0
2013-07-22 12:05:00,38.58,38.64,38.58,38.62,21600.0,24.7614,24.7999,24.7614,24.7871,21600.0
2013-07-22 12:10:00,38.61,38.61,38.57,38.61,14400.0,24.7807,24.7807,24.755,24.7807,14400.0
2013-07-22 12:15:00,38.62,38.63,38.55,38.55,29850.0,24.7871,24.7935,24.7422,24.7422,29850.0
2013-07-22 12:20:00,38.57,38.59,38.49,38.5,33150.0,24.755,24.7679,24.7037,24.7101,33150.0
2013-07-22 12:25:00,38.49,38.57,38.48,38.55,40200.0,24.7037,24.755,24.6973,24.7422,40200.0
2013-07-22 12:30:00,38.55,38.55,38.54,38.55,22950.0,24.7422,24.7422,24.7358,24.7422,22950.0
2013-07-22 12:35:00,38.55,38.62,38.55,38.61,21900.0,24.7422,24.7871,24.7422,24.7807,21900.0
2013-07-22 12:40:00,38.6,38.61,38.59,38.6,33900.0,24.7743,24.7807,24.7679,24.7743,33900.0
2013-07-22 12:45:00,38.6,38.61,38.59,38.59,13650.0,24.7743,24.7807,24.7679,24.7679,13650.0
2013-07-22 12:50:00,38.59,38.61,38.59,38.6,13350.0,24.7679,24.7807,24.7679,24.7743,13350.0
2013-07-22 12:55:00,38.6,38.61,38.59,38.61,14700.0,24.7743,24.7807,24.7679,24.7807,14700.0
2013-07-22 13:00:00,38.61,38.61,38.57,38.58,21150.0,24.7807,24.7807,24.755,24.7614,21150.0
2013-07-22 13:05:00,38.58,38.59,38.57,38.58,14400.0,24.7614,24.7679,24.755,24.7614,14400.0
2013-07-22 13:10:00,38.57,38.59,38.57,38.59,21000.0,24.755,24.7679,24.755,24.7679,21000.0
2013-07-22 13:15:00,38.59,38.59,38.54,38.54,20550.0,24.7679,24.7679,24.7358,24.7358,20550.0
2013-07-22 13:20:00,38.53,38.56,38.51,38.53,37650.0,24.7293,24.7486,24.7165,24.7293,37650.0
2013-07-22 13:25:00,38.53,38.54,38.52,38.53,16200.0,24.7293,24.7358,24.7229,24.7293,16200.0
2013-07-22 13:30:00,38.53,38.55,38.51,38.51,33150.0,24.7293,24.7422,24.7165,24.7165,33150.0
2013-07-22 13:35:00,38.53,38.54,38.52,38.54,19050.0,24.7293,24.7358,24.7229,24.7358,19050.0
2013-07-22 13:40:00,38.54,38.55,38.52,38.53,17700.0,24.7358,24.7422,24.7229,24.7293,17700.0
2013-07-22 13:45:00,38.53,38.54,38.53,38.54,14550.0,24.7293,24.7358,24.7293,24.7358,14550.0
2013-07-22 13:50:00,38.55,38.59,38.53,38.59,19350.0,24.7422,24.7679,24.7293,24.7679,19350.0
2013-07-22 13:55:00,38.59,38.67,38.59,38.67,187950.0,24.7679,24.8192,24.7679,24.8192,187950.0
2013-07-22 14:00:00,38.67,38.76,38.67,38.75,24900.0,24.8192,24.877,24.8192,24.8705,24900.0
2013-07-22 14:05:00,38.75,38.76,38.63,38.63,83250.0,24.8705,24.877,24.7935,24.7935,83250.0
2013-07-22 14:10:00,38.63,38.65,38.63,38.63,27750.0,24.7935,24.8064,24.7935,24.7935,27750.0
2013-07-22 14:15:00,38.63,38.65,38.62,38.65,16200.0,24.7935,24.8064,24.7871,24.8064,16200.0
2013-07-22 14:20:00,38.65,38.65,38.63,38.64,15750.0,24.8064,24.8064,24.7935,24.7999,15750.0
2013-07-22 14:25:00,38.63,38.65,38.63,38.65,18900.0,24.7935,24.8064,24.7935,24.8064,18900.0
2013-07-22 14:30:00,38.65,38.65,38.61,38.62,36750.0,24.8064,24.8064,24.7807,24.7871,36750.0
2013-07-22 14:35:00,38.63,38.65,38.61,38.63,42000.0,24.7935,24.8064,24.7807,24.7935,42000.0
2013-07-22 14:40:00,38.63,38.65,38.62,38.63,26850.0,24.7935,24.8064,24.7871,24.7935,26850.0
2013-07-22 14:45:00,38.62,38.62,38.6,38.61,29850.0,24.7871,24.7871,24.7743,24.7807,29850.0
2013-07-22 14:50:00,38.61,38.63,38.61,38.61,19050.0,24.7807,24.7935,24.7807,24.7807,19050.0
2013-07-22 14:55:00,38.61,38.61,38.58,38.59,37800.0,24.7807,24.7807,24.7614,24.7679,37800.0
2013-07-22 15:00:00,38.58,38.58,38.53,38.56,23850.0,24.7614,24.7614,24.7293,24.7486,23850.0
2013-07-22 15:05:00,38.57,38.58,38.55,38.55,34500.0,24.755,24.7614,24.7422,24.7422,34500.0
2013-07-22 15:10:00,38.55,38.57,38.55,38.57,28500.0,24.7422,24.755,24.7422,24.755,28500.0
2013-07-22 15:15:00,38.57,38.58,38.56,38.57,80850.0,24.755,24.7614,24.7486,24.755,80850.0
2013-07-22 15:20:00,38.57,38.57,38.55,38.56,43650.0,24.755,24.755,24.7422,24.7486,43650.0
2013-07-22 15:25:00,38.56,38.57,38.55,38.57,45750.0,24.7486,24.755,24.7422,24.755,45750.0
2013-07-22 15:30:00,38.56,38.57,38.56,38.57,32700.0,24.7486,24.755,24.7486,24.755,32700.0
2013-07-22 15:35:00,38.56,38.57,38.45,38.49,94650.0,24.7486,24.755,24.678,24.7037,94650.0
2013-07-22 15:40:00,38.49,38.52,38.49,38.51,68550.0,24.7037,24.7229,24.7037,24.7165,68550.0
2013-07-22 15:45:00,38.51,38.54,38.49,38.5,121800.0,24.7165,24.7358,24.7037,24.7101,121800.0
2013-07-22 15:50:00,38.51,38.57,38.49,38.55,223800.0,24.7165,24.755,24.7037,24.7422,223800.0
2013-07-22 15:55:00,38.55,38.56,38.46,38.52,194250.0,24.7422,24.7486,24.6844,24.7229,194250.0
2013-07-23 09:30:00,39.53,40.0,39.53,39.99,172800.0,25.3712,25.6728,25.3712,25.6664,172800.0
2013-07-23 09:35:00,39.97,39.99,39.61,39.72,128550.0,25.6536,25.6664,25.4225,25.4931,128550.0
2013-07-23 09:40:00,39.72,39.72,39.29,39.37,86700.0,25.4931,25.4931,25.2171,25.2685,86700.0
2013-07-23 09:45:00,39.41,39.51,39.23,39.25,108000.0,25.2941,25.3583,25.1786,25.1915,108000.0
2013-07-23 09:50:00,39.27,39.33,39.05,39.07,71850.0,25.2043,25.2428,25.0631,25.0759,71850.0
2013-07-23 09:55:00,39.13,39.21,38.96,39.0,42300.0,25.1144,25.1658,25.0053,25.031,42300.0
2013-07-23 10:00:00,39.01,39.06,38.97,39.0,98850.0,25.0374,25.0695,25.0117,25.031,98850.0
2013-07-23 10:05:00,39.01,39.01,38.85,38.87,28650.0,25.0374,25.0374,24.9347,24.9476,28650.0
2013-07-23 10:10:00,38.87,38.99,38.87,38.88,39300.0,24.9476,25.0246,24.9476,24.954,39300.0
2013-07-23 10:15:00,38.89,38.91,38.74,38.89,105750.0,24.9604,24.9732,24.8641,24.9604,105750.0
2013-07-23 10:20:00,38.89,38.93,38.71,38.79,184500.0,24.9604,24.9861,24.8449,24.8962,184500.0
2013-07-23 10:25:00,38.77,38.87,38.67,38.87,112350.0,24.8834,24.9476,24.8192,24.9476,112350.0
2013-07-23 10:30:00,38.87,38.88,38.7,38.71,77550.0,24.9476,24.954,24.8385,24.8449,77550.0
2013-07-23 10:35:00,38.72,38.75,38.69,38.72,134700.0,24.8513,24.8705,24.832,24.8513,134700.0
2013-07-23 10:40:00,38.71,38.72,38.68,38.71,28650.0,24.8449,24.8513,24.8256,24.8449,28650.0
2013-07-23 10:45:00,38.7,38.83,38.7,38.83,75750.0,24.8385,24.9219,24.8385,24.9219,75750.0
2013-07-23 10:50:00,38.83,38.83,38.75,38.8,28650.0,24.9219,24.9219,24.8705,24.9026,28650.0
2013-07-23 10:55:00,38.79,38.83,38.72,38.73,51900.0,24.8962,24.9219,24.8513,24.8577,51900.0
2013-07-23 11:00:00,38.72,38.73,38.56,38.64,75600.0,24.8513,24.8577,24.7486,24.7999,75600.0
2013-07-23 11:05:00,38.64,38.65,38.52,38.55,39600.0,24.7999,24.8064,24.7229,24.7422,39600.0
2013-07-23 11:10:00,38.55,38.55,38.47,38.55,49500.0,24.7422,24.7422,24.6908,24.7422,49500.0
2013-07-23 11:15:00,38.55,38.62,38.54,38.62,19050.0,24.7422,24.7871,24.7358,24.7871,19050.0
2013-07-23 11:20:00,38.61,38.65,38.61,38.65,13800.0,24.7807,24.8064,24.7807,24.8064,13800.0
2013-07-23 11:25:00,38.65,38.71,38.64,38.69,49500.0,24.8064,24.8449,24.7999,24.832,49500.0
2013-07-23 11:30:00,38.7,38.71,38.53,38.61,24450.0,24.8385,24.8449,24.7293,24.7807,24450.0
2013-07-23 11:35:00,38.61,38.63,38.59,38.6,13500.0,24.7807,24.7935,24.7679,24.7743,13500.0
2013-07-23 11:40:00,38.6,38.62,38.57,38.62,17850.0,24.7743,24.7871,24.755,24.7871,17850.0
2013-07-23 11:45:00,38.63,38.69,38.63,38.67,20400.0,24.7935,24.832,24.7935,24.8192,20400.0
2013-07-23 11:50:00,38.67,38.67,38.65,38.67,5250.0,24.8192,24.8192,24.8064,24.8192,5250.0
2013-07-23 11:55:00,38.65,38.69,38.65,38.67,28950.0,24.8064,24.832,24.8064,24.8192,28950.0
2013-07-23 12:00:00,38.69,38.69,38.54,38.62,38850.0,24.832,24.832,24.7358,24.7871,38850.0
2013-07-23 12:05:00,38.62,38.63,38.57,38.63,23400.0,24.7871,24.7935,24.755,24.7935,23400.0
2013-07-23 12:10:00,38.64,38.67,38.6,38.61,75000.0,24.7999,24.8192,24.7743,24.7807,75000.0
2013-07-23 12:15:00,38.6,38.62,38.6,38.61,56400.0,24.7743,24.7871,24.7743,24.7807,56400.0
2013-07-23 12:20:00,38.61,38.62,38.55,38.59,40050.0,24.7807,24.7871,24.7422,24.7679,40050.0
2013-07-23 12:25:00,38.6,38.63,38.59,38.59,26700.0,24.7743,24.7935,24.7679,24.7679,26700.0
2013-07-23 12:30:00,38.59,38.59,38.55,38.56,11400.0,24.7679,24.7679,24.7422,24.7486,11400.0
2013-07-23 12:35:00,38.57,38.57,38.5,38.51,23550.0,24.755,24.755,24.7101,24.7165,23550.0
2013-07-23 12:40:00,38.5,38.5,38.34,38.4,57750.0,24.7101,24.7101,24.6074,24.6459,57750.0
2013-07-23 12:45:00,38.39,38.4,38.29,38.33,52200.0,24.6395,24.6459,24.5753,24.601,52200.0
2013-07-23 12:50:00,38.33,38.36,38.31,38.33,37950.0,24.601,24.6202,24.5881,24.601,37950.0
2013-07-23 12:55:00,38.33,38.39,38.31,38.38,28200.0,24.601,24.6395,24.5881,24.6331,28200.0
2013-07-23 13:00:00,38.39,38.45,38.39,38.45,14550.0,24.6395,24.678,24.6395,24.678,14550.0
2013-07-23 13:05:00,38.43,38.45,38.42,38.42,20850.0,24.6652,24.678,24.6587,24.6587,20850.0
2013-07-23 13:10:00,38.42,38.42,38.33,38.36,16350.0,24.6587,24.6587,24.601,24.6202,16350.0
2013-07-23 13:15:00,38.36,38.41,38.35,38.36,12750.0,24.6202,24.6523,24.6138,24.6202,12750.0
2013-07-23 13:20:00,38.35,38.37,38.33,38.33,18150.0,24.6138,24.6267,24.601,24.601,18150.0
2013-07-23 13:25:00,38.31,38.33,38.31,38.32,9600.0,24.5881,24.601,24.5881,24.5946,9600.0
2013-07-23 13:30:00,38.32,38.34,38.29,38.31,22950.0,24.5946,24.6074,24.5753,24.5881,22950.0
2013-07-23 13:35:00,38.31,38.33,38.3,38.31,28500.0,24.5881,24.601,24.5817,24.5881,28500.0
2013-07-23 13:40:00,38.3,38.31,38.13,38.18,64650.0,24.5817,24.5881,24.4726,24.5047,64650.0
2013-07-23 13:45:00,38.19,38.2,38.12,38.14,44100.0,24.5111,24.5175,24.4662,24.479,44100.0
2013-07-23 13:50:00,38.14,38.18,38.07,38.09,57000.0,24.479,24.5047,24.4341,24.4469,57000.0
2013-07-23 13:55:00,38.08,38.08,38.02,38.07,75450.0,24.4405,24.4405,24.402,24.4341,75450.0
2013-07-23 14:00:00,38.07,38.07,38.01,38.03,48750.0,24.4341,24.4341,24.3956,24.4084,48750.0
2013-07-23 14:05:00,38.03,38.14,38.03,38.11,55350.0,24.4084,24.479,24.4084,24.4598,55350.0
2013-07-23 14:10:00,38.11,38.19,38.11,38.14,32250.0,24.4598,24.5111,24.4598,24.479,32250.0
2013-07-23 14:15:00,38.13,38.33,38.12,38.28,50850.0,24.4726,24.601,24.4662,24.5689,50850.0
2013-07-23 14:20:00,38.28,38.29,38.17,38.2,37650.0,24.5689,24.5753,24.4983,24.5175,37650.0
2013-07-23 14:25:00,38.21,38.23,38.2,38.22,15600.0,24.524,24.5368,24.5175,24.5304,15600.0
2013-07-23 14:30:00,38.22,38.24,38.21,38.24,29100.0,24.5304,24.5432,24.524,24.5432,29100.0
2013-07-23 14:35:00,38.24,38.25,38.21,38.25,30000.0,24.5432,24.5496,24.524,24.5496,30000.0
2013-07-23 14:40:00,38.24,38.24,38.2,38.24,34200.0,24.5432,24.5432,24.5175,24.5432,34200.0
2013-07-23 14:45:00,38.25,38.29,38.25,38.29,22650.0,24.5496,24.5753,24.5496,24.5753,22650.0
2013-07-23 14:50:00,38.29,38.31,38.29,38.29,23100.0,24.5753,24.5881,24.5753,24.5753,23100.0
2013-07-23 14:55:00,38.3,38.3,38.24,38.25,36450.0,24.5817,24.5817,24.5432,24.5496,36450.0
2013-07-23 15:00:00,38.26,38.29,38.25,38.28,20700.0,24.5561,24.5753,24.5496,24.5689,20700.0
2013-07-23 15:05:00,38.29,38.29,38.25,38.26,33000.0,24.5753,24.5753,24.5496,24.5561,33000.0
2013-07-23 15:10:00,38.25,38.27,38.19,38.21,50250.0,24.5496,24.5625,24.5111,24.524,50250.0
2013-07-23 15:15:00,38.22,38.29,38.22,38.23,61650.0,24.5304,24.5753,24.5304,24.5368,61650.0
2013-07-23 15:20:00,38.23,38.27,38.19,38.23,50400.0,24.5368,24.5625,24.5111,24.5368,50400.0
2013-07-23 15:25:00,38.23,38.24,38.16,38.18,78750.0,24.5368,24.5432,24.4919,24.5047,78750.0
2013-07-23 15:30:00,38.18,38.22,38.17,38.19,57300.0,24.5047,24.5304,24.4983,24.5111,57300.0
2013-07-23 15:35:00,38.19,38.23,38.19,38.19,43500.0,24.5111,24.5368,24.5111,24.5111,43500.0
2013-07-23 15:40:00,38.19,38.21,38.15,38.15,73200.0,24.5111,24.524,24.4855,24.4855,73200.0
2013-07-23 15:45:00,38.15,38.17,38.07,38.08,135750.0,24.4855,24.4983,24.4341,24.4405,135750.0
2013-07-23 15:50:00,38.08,38.13,38.08,38.13,157050.0,24.4405,24.4726,24.4405,24.4726,157050.0
2013-07-23 15:55:00,38.12,38.18,38.12,38.17,332400.0,24.4662,24.5047,24.4662,24.4983,332400.0
2013-07-24 09:30:00,37.29,37.67,37.15,37.59,257400.0,23.9335,24.1774,23.8436,24.126,257400.0
2013-07-24 09:35:00,37.58,37.67,37.53,37.55,211050.0,24.1196,24.1774,24.0875,24.1004,211050.0
2013-07-24 09:40:00,37.57,37.57,37.33,37.35,124050.0,24.1132,24.1132,23.9592,23.972,124050.0
2013-07-24 09:45:00,37.38,37.39,37.24,37.34,193650.0,23.9913,23.9977,23.9014,23.9656,193650.0
2013-07-24 09:50:00,37.35,37.43,37.33,37.35,245700.0,23.972,24.0233,23.9592,23.972,245700.0
2013-07-24 09:55:00,37.35,37.39,37.27,37.27,91050.0,23.972,23.9977,23.9206,23.9206,91050.0
2013-07-24 10:00:00,37.27,37.29,37.09,37.17,213600.0,23.9206,23.9335,23.8051,23.8565,213600.0
2013-07-24 10:05:00,37.17,37.33,37.16,37.24,167250.0,23.8565,23.9592,23.85,23.9014,167250.0
2013-07-24 10:10:00,37.24,37.33,37.21,37.33,75300.0,23.9014,23.9592,23.8821,23.9592,75300.0
2013-07-24 10:15:00,37.35,37.38,37.33,37.37,43500.0,23.972,23.9913,23.9592,23.9848,43500.0
2013-07-24 10:20:00,37.37,37.38,37.33,37.36,44250.0,23.9848,23.9913,23.9592,23.9784,44250.0
2013-07-24 10:25:00,37.36,37.43,37.35,37.39,95250.0,23.9784,24.0233,23.972,23.9977,95250.0
2013-07-24 10:30:00,37.4,37.4,37.33,37.39,85950.0,24.0041,24.0041,23.9592,23.9977,85950.0
2013-07-24 10:35:00,37.39,37.43,37.38,37.41,52050.0,23.9977,24.0233,23.9913,24.0105,52050.0
2013-07-24 10:40:00,37.41,37.43,37.39,37.43,32400.0,24.0105,24.0233,23.9977,24.0233,32400.0
2013-07-24 10:45:00,37.43,37.47,37.43,37.45,84000.0,24.0233,24.049,24.0233,24.0362,84000.0
2013-07-24 10:50:00,37.44,37.45,37.39,37.43,27450.0,24.0298,24.0362,23.9977,24.0233,27450.0
2013-07-24 10:55:00,37.43,37.45,37.4,37.4,22950.0,24.0233,24.0362,24.0041,24.0041,22950.0
2013-07-24 11:00:00,37.41,37.47,37.41,37.44,63750.0,24.0105,24.049,24.0105,24.0298,63750.0
2013-07-24 11:05:00,37.43,37.47,37.43,37.44,88200.0,24.0233,24.049,24.0233,24.0298,88200.0
2013-07-24 11:10:00,37.45,37.45,37.37,37.37,45150.0,24.0362,24.0362,23.9848,23.9848,45150.0
2013-07-24 11:15:00,37.37,37.43,37.35,37.43,28200.0,23.9848,24.0233,23.972,24.0233,28200.0
2013-07-24 11:20:00,37.43,37.47,37.42,37.44,31050.0,24.0233,24.049,24.0169,24.0298,31050.0
2013-07-24 11:25:00,37.44,37.51,37.44,37.47,90300.0,24.0298,24.0747,24.0298,24.049,90300.0
2013-07-24 11:30:00,37.48,37.53,37.47,37.49,56850.0,24.0554,24.0875,24.049,24.0619,56850.0
2013-07-24 11:35:00,37.5,37.5,37.37,37.37,43950.0,24.0683,24.0683,23.9848,23.9848,43950.0
2013-07-24 11:40:00,37.37,37.37,37.35,37.37,19200.0,23.9848,23.9848,23.972,23.9848,19200.0
2013-07-24 11:45:00,37.37,37.37,37.31,37.31,39600.0,23.9848,23.9848,23.9463,23.9463,39600.0
2013-07-24 11:50:00,37.31,37.34,37.29,37.3,98400.0,23.9463,23.9656,23.9335,23.9399,98400.0
2013-07-24 11:55:00,37.29,37.3,37.23,37.23,36150.0,23.9335,23.9399,23.895,23.895,36150.0
2013-07-24 12:00:00,37.23,37.24,37.19,37.21,39450.0,23.895,23.9014,23.8693,23.8821,39450.0
2013-07-24 12:05:00,37.21,37.24,37.19,37.22,25200.0,23.8821,23.9014,23.8693,23.8886,25200.0
2013-07-24 12:10:00,37.21,37.25,37.14,37.15,38100.0,23.8821,23.9078,23.8372,23.8436,38100.0
2013-07-24 12:15:00,37.15,37.15,37.1,37.13,39450.0,23.8436,23.8436,23.8115,23.8308,39450.0
2013-07-24 12:20:00,37.13,37.19,37.11,37.17,30600.0,23.8308,23.8693,23.818,23.8565,30600.0
2013-07-24 12:25:00,37.17,37.21,37.17,37.19,19800.0,23.8565,23.8821,23.8565,23.8693,19800.0
2013-07-24 12:30:00,37.2,37.23,37.2,37.22,16800.0,23.8757,23.895,23.8757,23.8886,16800.0
2013-07-24 12:35:00,37.21,37.3,37.21,37.29,15750.0,23.8821,23.9399,23.8821,23.9335,15750.0
2013-07-24 12:40:00,37.29,37.4,37.28,37.39,35850.0,23.9335,24.0041,23.9271,23.9977,35850.0
2013-07-24 12:45:00,37.4,37.43,37.35,37.37,24450.0,24.0041,24.0233,23.972,23.9848,24450.0
2013-07-24 12:50:00,37.37,37.37,37.29,37.29,29100.0,23.9848,23.9848,23.9335,23.9335,29100.0
2013-07-24 12:55:00,37.3,37.33,37.29,37.33,17400.0,23.9399,23.9592,23.9335,23.9592,17400.0
2013-07-24 13:00:00,37.33,37.34,37.26,37.27,36000.0,23.9592,23.9656,23.9142,23.9206,36000.0
2013-07-24 13:05:00,37.28,37.29,37.2,37.24,33000.0,23.9271,23.9335,23.8757,23.9014,33000.0
2013-07-24 13:10:00,37.24,37.24,37.19,37.19,38100.0,23.9014,23.9014,23.8693,23.8693,38100.0
2013-07-24 13:15:00,37.19,37.29,37.15,37.29,51300.0,23.8693,23.9335,23.8436,23.9335,51300.0
2013-07-24 13:20:00,37.29,37.31,37.24,37.28,62400.0,23.9335,23.9463,23.9014,23.9271,62400.0
2013-07-24 13:25:00,37.29,37.31,37.25,37.25,30450.0,23.9335,23.9463,23.9078,23.9078,30450.0
2013-07-24 13:30:00,37.25,37.25,37.21,37.21,17550.0,23.9078,23.9078,23.8821,23.8821,17550.0
2013-07-24 13:35:00,37.21,37.24,37.2,37.23,17700.0,23.8821,23.9014,23.8757,23.895,17700.0
2013-07-24 13:40:00,37.24,37.24,37.23,37.23,14250.0,23.9014,23.9014,23.895,23.895,14250.0
2013-07-24 13:45:00,37.23,37.29,37.23,37.26,22650.0,23.895,23.9335,23.895,23.9142,22650.0
2013-07-24 13:50:00,37.26,37.29,37.26,37.27,33750.0,23.9142,23.9335,23.9142,23.9206,33750.0
2013-07-24 13:55:00,37.27,37.28,37.24,37.25,31950.0,23.9206,23.9271,23.9014,23.9078,31950.0
2013-07-24 14:00:00,37.25,37.28,37.21,37.28,44100.0,23.9078,23.9271,23.8821,23.9271,44100.0
2013-07-24 14:05:00,37.28,37.31,37.28,37.29,33150.0,23.9271,23.9463,23.9271,23.9335,33150.0
2013-07-24 14:10:00,37.3,37.35,37.3,37.32,19350.0,23.9399,23.972,23.9399,23.9527,19350.0
2013-07-24 14:15:00,37.31,37.35,37.31,37.35,33300.0,23.9463,23.972,23.9463,23.972,33300.0
2013-07-24 14:20:00,37.34,37.35,37.33,37.34,21300.0,23.9656,23.972,23.9592,23.9656,21300.0
2013-07-24 14:25:00,37.35,37.35,37.33,37.33,48300.0,23.972,23.972,23.9592,23.9592,48300.0
2013-07-24 14:30:00,37.33,37.35,37.32,37.33,63600.0,23.9592,23.972,23.9527,23.9592,63600.0
2013-07-24 14:35:00,37.34,37.34,37.33,37.33,62550.0,23.9656,23.9656,23.9592,23.9592,62550.0
2013-07-24 14:40:00,37.32,37.33,37.32,37.32,33450.0,23.9527,23.9592,23.9527,23.9527,33450.0
2013-07-24 14:45:00,37.32,37.35,37.32,37.35,33450.0,23.9527,23.972,23.9527,23.972,33450.0
2013-07-24 14:50:00,37.35,37.41,37.35,37.37,33600.0,23.972,24.0105,23.972,23.9848,33600.0
2013-07-24 14:55:00,37.37,37.38,37.33,37.33,57750.0,23.9848,23.9913,23.9592,23.9592,57750.0
2013-07-24 15:00:00,37.34,37.37,37.34,37.37,44250.0,23.9656,23.9848,23.9656,23.9848,44250.0
2013-07-24 15:05:00,37.36,37.39,37.32,37.39,44400.0,23.9784,23.9977,23.9527,23.9977,44400.0
2013-07-24 15:10:00,37.39,37.41,37.35,37.38,49950.0,23.9977,24.0105,23.972,23.9913,49950.0
2013-07-24 15:15:00,37.38,37.39,37.32,37.32,62700.0,23.9913,23.9977,23.9527,23.9527,62700.0
2013-07-24 15:20:00,37.32,37.38,37.31,37.35,76200.0,23.9527,23.9913,23.9463,23.972,76200.0
2013-07-24 15:25:00,37.36,37.43,37.35,37.43,31200.0,23.9784,24.0233,23.972,24.0233,31200.0
2013-07-24 15:30:00,37.43,37.44,37.37,37.4,48900.0,24.0233,24.0298,23.9848,24.0041,48900.0
2013-07-24 15:35:00,37.4,37.42,37.38,37.38,51450.0,24.0041,24.0169,23.9913,23.9913,51450.0
2013-07-24 15:40:00,37.38,37.49,37.38,37.46,91200.0,23.9913,24.0619,23.9913,24.0426,91200.0
2013-07-24 15:45:00,37.47,37.47,37.39,37.39,75750.0,24.049,24.049,23.9977,23.9977,75750.0
2013-07-24 15:50:00,37.39,37.41,37.37,37.39,167850.0,23.9977,24.0105,23.9848,23.9977,167850.0
2013-07-24 15:55:00,37.38,37.47,37.38,37.47,191400.0,23.9913,24.049,23.9913,24.049,191400.0
2013-07-25 09:30:00,37.47,37.51,37.25,37.33,61950.0,24.049,24.0747,23.9078,23.9592,61950.0
2013-07-25 09:35:00,37.29,37.47,37.28,37.4,13950.0,23.9335,24.049,23.9271,24.0041,13950.0
2013-07-25 09:40:00,37.39,37.51,37.36,37.48,19500.0,23.9977,24.0747,23.9784,24.0554,19500.0
2013-07-25 09:45:00,37.43,37.61,37.43,37.55,66300.0,24.0233,24.1389,24.0233,24.1004,66300.0
2013-07-25 09:50:00,37.54,37.61,37.51,37.51,33900.0,24.0939,24.1389,24.0747,24.0747,33900.0
2013-07-25 09:55:00,37.54,37.56,37.47,37.47,19950.0,24.0939,24.1068,24.049,24.049,19950.0
2013-07-25 10:00:00,37.47,37.51,37.4,37.44,25800.0,24.049,24.0747,24.0041,24.0298,25800.0
2013-07-25 10:05:00,37.43,37.48,37.37,37.38,35700.0,24.0233,24.0554,23.9848,23.9913,35700.0
2013-07-25 10:10:00,37.39,37.43,37.35,37.4,16350.0,23.9977,24.0233,23.972,24.0041,16350.0
2013-07-25 10:15:00,37.41,37.42,37.35,37.41,23250.0,24.0105,24.0169,23.972,24.0105,23250.0
2013-07-25 10:20:00,37.41,37.43,37.37,37.39,11400.0,24.0105,24.0233,23.9848,23.9977,11400.0
2013-07-25 10:25:00,37.38,37.39,37.31,37.31,28050.0,23.9913,23.9977,23.9463,23.9463,28050.0
2013-07-25 10:30:00,37.31,37.35,37.23,37.23,27150.0,23.9463,23.972,23.895,23.895,27150.0
2013-07-25 10:35:00,37.22,37.23,37.19,37.23,17400.0,23.8886,23.895,23.8693,23.895,17400.0
2013-07-25 10:40:00,37.22,37.25,37.21,37.23,8700.0,23.8886,23.9078,23.8821,23.895,8700.0
2013-07-25 10:45:00,37.25,37.27,37.25,37.27,13200.0,23.9078,23.9206,23.9078,23.9206,13200.0
2013-07-25 10:50:00,37.27,37.3,37.25,37.29,10350.0,23.9206,23.9399,23.9078,23.9335,10350.0
2013-07-25 10:55:00,37.28,37.31,37.27,37.31,10650.0,23.9271,23.9463,23.9206,23.9463,10650.0
2013-07-25 11:00:00,37.31,37.31,37.28,37.31,8850.0,23.9463,23.9463,23.9271,23.9463,8850.0
2013-07-25 11:05:00,37.3,37.3,37.22,37.25,15000.0,23.9399,23.9399,23.8886,23.9078,15000.0
2013-07-25 11:10:00,37.25,37.25,37.21,37.22,15750.0,23.9078,23.9078,23.8821,23.8886,15750.0
2013-07-25 11:15:00,37.22,37.26,37.21,37.24,56400.0,23.8886,23.9142,23.8821,23.9014,56400.0
2013-07-25 11:20:00,37.24,37.25,37.15,37.15,80100.0,23.9014,23.9078,23.8436,23.8436,80100.0
2013-07-25 11:25:00,37.15,37.16,37.14,37.15,12750.0,23.8436,23.85,23.8372,23.8436,12750.0
2013-07-25 11:30:00,37.14,37.18,37.14,37.17,11700.0,23.8372,23.8629,23.8372,23.8565,11700.0
2013-07-25 11:35:00,37.17,37.19,37.14,37.15,11700.0,23.8565,23.8693,23.8372,23.8436,11700.0
2013-07-25 11:40:00,37.14,37.19,37.14,37.19,4350.0,23.8372,23.8693,23.8372,23.8693,4350.0
2013-07-25 11:45:00,37.2,37.24,37.19,37.24,3450.0,23.8757,23.9014,23.8693,23.9014,3450.0
2013-07-25 11:50:00,37.25,37.27,37.24,37.25,14400.0,23.9078,23.9206,23.9014,23.9078,14400.0
2013-07-25 11:55:00,37.25,37.25,37.23,37.24,7650.0,23.9078,23.9078,23.895,23.9014,7650.0
2013-07-25 12:00:00,37.24,37.25,37.23,37.23,12150.0,23.9014,23.9078,23.895,23.895,12150.0
2013-07-25 12:05:00,37.24,37.25,37.24,37.25,5700.0,23.9014,23.9078,23.9014,23.9078,5700.0
2013-07-25 12:10:00,37.25,37.26,37.24,37.25,11850.0,23.9078,23.9142,23.9014,23.9078,11850.0
2013-07-25 12:15:00,37.25,37.26,37.25,37.25,28800.0,23.9078,23.9142,23.9078,23.9078,28800.0
2013-07-25 12:20:00,37.25,37.31,37.25,37.29,21600.0,23.9078,23.9463,23.9078,23.9335,21600.0
2013-07-25 12:25:00,37.31,37.31,37.28,37.28,18750.0,23.9463,23.9463,23.9271,23.9271,18750.0
2013-07-25 12:30:00,37.3,37.31,37.27,37.3,29250.0,23.9399,23.9463,23.9206,23.9399,29250.0
2013-07-25 12:35:00,37.31,37.34,37.3,37.33,14700.0,23.9463,23.9656,23.9399,23.9592,14700.0
2013-07-25 12:40:00,37.34,37.35,37.33,37.34,21000.0,23.9656,23.972,23.9592,23.9656,21000.0
2013-07-25 12:45:00,37.35,37.38,37.35,37.35,11100.0,23.972,23.9913,23.972,23.972,11100.0
2013-07-25 12:50:00,37.35,37.35,37.33,37.34,12000.0,23.972,23.972,23.9592,23.9656,12000.0
2013-07-25 12:55:00,37.33,37.34,37.33,37.33,11400.0,23.9592,23.9656,23.9592,23.9592,11400.0
2013-07-25 13:00:00,37.33,37.33,37.32,37.33,7050.0,23.9592,23.9592,23.9527,23.9592,7050.0
2013-07-25 13:05:00,37.33,37.33,37.31,37.33,9450.0,23.9592,23.9592,23.9463,23.9592,9450.0
2013-07-25 13:10:00,37.33,37.33,37.31,37.31,5550.0,23.9592,23.9592,23.9463,23.9463,5550.0
2013-07-25 13:15:00,37.31,37.32,37.29,37.29,10650.0,23.9463,23.9527,23.9335,23.9335,10650.0
2013-07-25 13:20:00,37.29,37.3,37.29,37.3,8250.0,23.9335,23.9399,23.9335,23.9399,8250.0
2013-07-25 13:25:00,37.31,37.33,37.31,37.31,28350.0,23.9463,23.9592,23.9463,23.9463,28350.0
2013-07-25 13:30:00,37.31,37.31,37.3,37.31,14550.0,23.9463,23.9463,23.9399,23.9463,14550.0
2013-07-25 13:35:00,37.31,37.31,37.23,37.23,53700.0,23.9463,23.9463,23.895,23.895,53700.0
2013-07-25 13:40:00,37.23,37.24,37.19,37.19,16200.0,23.895,23.9014,23.8693,23.8693,16200.0
2013-07-25 13:45:00,37.19,37.19,37.17,37.19,17700.0,23.8693,23.8693,23.8565,23.8693,17700.0
2013-07-25 13:50:00,37.19,37.2,37.17,37.19,24450.0,23.8693,23.8757,23.8565,23.8693,24450.0
2013-07-25 13:55:00,37.19,37.21,37.19,37.2,11400.0,23.8693,23.8821,23.8693,23.8757,11400.0
2013-07-25 14:00:00,37.21,37.27,37.21,37.27,49650.0,23.8821,23.9206,23.8821,23.9206,49650.0
2013-07-25 14:05:00,37.27,37.3,37.27,37.28,12150.0,23.9206,23.9399,23.9206,23.9271,12150.0
2013-07-25 14:10:00,37.27,37.28,37.25,37.25,8250.0,23.9206,23.9271,23.9078,23.9078,8250.0
2013-07-25 14:15:00,37.25,37.25,37.19,37.19,22950.0,23.9078,23.9078,23.8693,23.8693,22950.0
2013-07-25 14:20:00,37.18,37.19,37.16,37.16,26850.0,23.8629,23.8693,23.85,23.85,26850.0
2013-07-25 14:25:00,37.16,37.19,37.15,37.17,15750.0,23.85,23.8693,23.8436,23.8565,15750.0
2013-07-25 14:30:00,37.18,37.21,37.18,37.21,4950.0,23.8629,23.8821,23.8629,23.8821,4950.0
2013-07-25 14:35:00,37.21,37.23,37.19,37.23,18900.0,23.8821,23.895,23.8693,23.895,18900.0
2013-07-25 14:40:00,37.23,37.29,37.22,37.29,7050.0,23.895,23.9335,23.8886,23.9335,7050.0
2013-07-25 14:45:00,37.3,37.31,37.28,37.3,16200.0,23.9399,23.9463,23.9271,23.9399,16200.0
2013-07-25 14:50:00,37.3,37.34,37.3,37.33,9150.0,23.9399,23.9656,23.9399,23.9592,9150.0
2013-07-25 14:55:00,37.33,37.33,37.25,37.27,15000.0,23.9592,23.9592,23.9078,23.9206,15000.0
2013-07-25 15:00:00,37.27,37.3,37.26,37.3,9750.0,23.9206,23.9399,23.9142,23.9399,9750.0
2013-07-25 15:05:00,37.3,37.37,37.3,37.35,32400.0,23.9399,23.9848,23.9399,23.972,32400.0
2013-07-25 15:10:00,37.35,37.39,37.33,37.34,20850.0,23.972,23.9977,23.9592,23.9656,20850.0
2013-07-25 15:15:00,37.35,37.38,37.33,37.35,21450.0,23.972,23.9913,23.9592,23.972,21450.0
2013-07-25 15:20:00,37.34,37.37,37.33,37.37,36450.0,23.9656,23.9848,23.9592,23.9848,36450.0
2013-07-25 15:25:00,37.37,37.39,37.35,37.36,39150.0,23.9848,23.9977,23.972,23.9784,39150.0
2013-07-25 15:30:00,37.36,37.39,37.35,37.35,47100.0,23.9784,23.9977,23.972,23.972,47100.0
2013-07-25 15:35:00,37.36,37.41,37.36,37.38,43950.0,23.9784,24.0105,23.9784,23.9913,43950.0
2013-07-25 15:40:00,37.38,37.47,37.38,37.45,37050.0,23.9913,24.049,23.9913,24.0362,37050.0
2013-07-25 15:45:00,37.45,37.45,37.41,37.45,49350.0,24.0362,24.0362,24.0105,24.0362,49350.0
2013-07-25 15:50:00,37.45,37.49,37.43,37.49,48000.0,24.0362,24.0619,24.0233,24.0619,48000.0
2013-07-25 15:55:00,37.48,37.48,37.4,37.42,103500.0,24.0554,24.0554,24.0041,24.0169,103500.0
2013-07-26 09:30:00,37.11,37.18,37.01,37.18,46050.0,23.818,23.8629,23.7538,23.8629,46050.0
2013-07-26 09:35:00,37.19,37.39,37.19,37.39,31500.0,23.8693,23.9977,23.8693,23.9977,31500.0
2013-07-26 09:40:00,37.41,37.46,37.41,37.46,28200.0,24.0105,24.0426,24.0105,24.0426,28200.0
2013-07-26 09:45:00,37.46,37.54,37.43,37.44,42150.0,24.0426,24.0939,24.0233,24.0298,42150.0
2013-07-26 09:50:00,37.44,37.47,37.31,37.39,34050.0,24.0298,24.049,23.9463,23.9977,34050.0
2013-07-26 09:55:00,37.39,37.48,37.39,37.47,181500.0,23.9977,24.0554,23.9977,24.049,181500.0
2013-07-26 10:00:00,37.47,37.47,37.43,37.46,30750.0,24.049,24.049,24.0233,24.0426,30750.0
2013-07-26 10:05:00,37.46,37.47,37.39,37.4,15900.0,24.0426,24.049,23.9977,24.0041,15900.0
2013-07-26 10:10:00,37.41,37.42,37.38,37.42,13800.0,24.0105,24.0169,23.9913,24.0169,13800.0
2013-07-26 10:15:00,37.42,37.45,37.4,37.43,15300.0,24.0169,24.0362,24.0041,24.0233,15300.0
2013-07-26 10:20:00,37.43,37.47,37.43,37.45,22800.0,24.0233,24.049,24.0233,24.0362,22800.0
2013-07-26 10:25:00,37.45,37.45,37.41,37.41,7650.0,24.0362,24.0362,24.0105,24.0105,7650.0
2013-07-26 10:30:00,37.41,37.41,37.36,37.4,12600.0,24.0105,24.0105,23.9784,24.0041,12600.0
2013-07-26 10:35:00,37.39,37.39,37.35,37.37,12450.0,23.9977,23.9977,23.972,23.9848,12450.0
2013-07-26 10:40:00,37.38,37.4,37.36,37.39,26550.0,23.9913,24.0041,23.9784,23.9977,26550.0
2013-07-26 10:45:00,37.37,37.38,37.24,37.24,15900.0,23.9848,23.9913,23.9014,23.9014,15900.0
2013-07-26 10:50:00,37.22,37.25,37.21,37.21,13800.0,23.8886,23.9078,23.8821,23.8821,13800.0
2013-07-26 10:55:00,37.21,37.21,37.17,37.2,8550.0,23.8821,23.8821,23.8565,23.8757,8550.0
2013-07-26 11:00:00,37.19,37.21,37.15,37.21,17550.0,23.8693,23.8821,23.8436,23.8821,17550.0
2013-07-26 11:05:00,37.2,37.22,37.19,37.21,8100.0,23.8757,23.8886,23.8693,23.8821,8100.0
2013-07-26 11:10:00,37.21,37.21,37.18,37.19,5550.0,23.8821,23.8821,23.8629,23.8693,5550.0
2013-07-26 11:15:00,37.19,37.24,37.18,37.18,94050.0,23.8693,23.9014,23.8629,23.8629,94050.0
2013-07-26 11:20:00,37.2,37.22,37.19,37.21,6000.0,23.8757,23.8886,23.8693,23.8821,6000.0
2013-07-26 11:25:00,37.23,37.23,37.18,37.19,6750.0,23.895,23.895,23.8629,23.8693,6750.0
2013-07-26 11:30:00,37.19,37.22,37.16,37.21,16050.0,23.8693,23.8886,23.85,23.8821,16050.0
2013-07-26 11:35:00,37.2,37.21,37.18,37.21,9750.0,23.8757,23.8821,23.8629,23.8821,9750.0
2013-07-26 11:40:00,37.21,37.22,37.15,37.17,36600.0,23.8821,23.8886,23.8436,23.8565,36600.0
2013-07-26 11:45:00,37.17,37.23,37.17,37.23,10800.0,23.8565,23.895,23.8565,23.895,10800.0
2013-07-26 11:50:00,37.23,37.27,37.23,37.25,91650.0,23.895,23.9206,23.895,23.9078,91650.0
2013-07-26 11:55:00,37.24,37.26,37.23,37.23,10050.0,23.9014,23.9142,23.895,23.895,10050.0
2013-07-26 12:00:00,37.24,37.24,37.22,37.23,3300.0,23.9014,23.9014,23.8886,23.895,3300.0
2013-07-26 12:05:00,37.22,37.26,37.22,37.26,4950.0,23.8886,23.9142,23.8886,23.9142,4950.0
2013-07-26 12:10:00,37.27,37.28,37.26,37.28,7200.0,23.9206,23.9271,23.9142,23.9271,7200.0
2013-07-26 12:15:00,37.28,37.28,37.25,37.25,8850.0,23.9271,23.9271,23.9078,23.9078,8850.0
2013-07-26 12:20:00,37.26,37.28,37.26,37.28,2850.0,23.9142,23.9271,23.9142,23.9271,2850.0
2013-07-26 12:25:00,37.29,37.32,37.29,37.32,3750.0,23.9335,23.9527,23.9335,23.9527,3750.0
2013-07-26 12:30:00,37.32,37.33,37.31,37.33,8250.0,23.9527,23.9592,23.9463,23.9592,8250.0
2013-07-26 12:35:00,37.32,37.34,37.32,37.33,5250.0,23.9527,23.9656,23.9527,23.9592,5250.0
2013-07-26 12:40:00,37.32,37.32,37.26,37.26,7200.0,23.9527,23.9527,23.9142,23.9142,7200.0
2013-07-26 12:45:00,37.27,37.27,37.23,37.23,14700.0,23.9206,23.9206,23.895,23.895,14700.0
2013-07-26 12:50:00,37.23,37.24,37.21,37.21,6600.0,23.895,23.9014,23.8821,23.8821,6600.0
2013-07-26 12:55:00,37.21,37.24,37.21,37.21,22650.0,23.8821,23.9014,23.8821,23.8821,22650.0
2013-07-26 13:00:00,37.2,37.25,37.2,37.25,11250.0,23.8757,23.9078,23.8757,23.9078,11250.0
2013-07-26 13:05:00,37.24,37.25,37.24,37.25,10650.0,23.9014,23.9078,23.9014,23.9078,10650.0
2013-07-26 13:10:00,37.26,37.27,37.25,37.25,9300.0,23.9142,23.9206,23.9078,23.9078,9300.0
2013-07-26 13:15:00,37.25,37.28,37.24,37.28,6600.0,23.9078,23.9271,23.9014,23.9271,6600.0
2013-07-26 13:20:00,37.28,37.29,37.25,37.29,16050.0,23.9271,23.9335,23.9078,23.9335,16050.0
2013-07-26 13:25:00,37.29,37.31,37.28,37.31,40800.0,23.9335,23.9463,23.9271,23.9463,40800.0
2013-07-26 13:30:00,37.31,37.31,37.31,37.31,5250.0,23.9463,23.9463,23.9463,23.9463,5250.0
2013-07-26 13:35:00,37.3,37.31,37.29,37.29,3600.0,23.9399,23.9463,23.9335,23.9335,3600.0
2013-07-26 13:40:00,37.3,37.3,37.26,37.27,10050.0,23.9399,23.9399,23.9142,23.9206,10050.0
2013-07-26 13:45:00,37.27,37.27,37.25,37.27,6600.0,23.9206,23.9206,23.9078,23.9206,6600.0
2013-07-26 13:50:00,37.27,37.28,37.26,37.27,8400.0,23.9206,23.9271,23.9142,23.9206,8400.0
2013-07-26 13:55:00,37.27,37.28,37.26,37.27,8100.0,23.9206,23.9271,23.9142,23.9206,8100.0
2013-07-26 14:00:00,37.28,37.29,37.28,37.29,5400.0,23.9271,23.9335,23.9271,23.9335,5400.0
2013-07-26 14:05:00,37.3,37.32,37.3,37.31,5850.0,23.9399,23.9527,23.9399,23.9463,5850.0
2013-07-26 14:10:00,37.32,37.36,37.32,37.35,19500.0,23.9527,23.9784,23.9527,23.972,19500.0
2013-07-26 14:15:00,37.35,37.35,37.29,37.29,6750.0,23.972,23.972,23.9335,23.9335,6750.0
2013-07-26 14:20:00,37.3,37.3,37.27,37.27,5700.0,23.9399,23.9399,23.9206,23.9206,5700.0
2013-07-26 14:25:00,37.27,37.27,37.21,37.21,17100.0,23.9206,23.9206,23.8821,23.8821,17100.0
2013-07-26 14:30:00,37.21,37.23,37.2,37.22,14250.0,23.8821,23.895,23.8757,23.8886,14250.0
2013-07-26 14:35:00,37.21,37.23,37.19,37.22,9150.0,23.8821,23.895,23.8693,23.8886,9150.0
2013-07-26 14:40:00,37.23,37.26,37.23,37.23,12900.0,23.895,23.9142,23.895,23.895,12900.0
2013-07-26 14:45:00,37.24,37.26,37.22,37.23,15000.0,23.9014,23.9142,23.8886,23.895,15000.0
2013-07-26 14:50:00,37.23,37.27,37.23,37.27,9300.0,23.895,23.9206,23.895,23.9206,9300.0
2013-07-26 14:55:00,37.27,37.27,37.25,37.26,13950.0,23.9206,23.9206,23.9078,23.9142,13950.0
2013-07-26 15:00:00,37.26,37.27,37.23,37.23,15150.0,23.9142,23.9206,23.895,23.895,15150.0
2013-07-26 15:05:00,37.23,37.29,37.23,37.25,24600.0,23.895,23.9335,23.895,23.9078,24600.0
2013-07-26 15:10:00,37.26,37.28,37.24,37.26,16800.0,23.9142,23.9271,23.9014,23.9142,16800.0
2013-07-26 15:15:00,37.26,37.27,37.24,37.25,17100.0,23.9142,23.9206,23.9014,23.9078,17100.0
2013-07-26 15:20:00,37.25,37.27,37.24,37.25,24600.0,23.9078,23.9206,23.9014,23.9078,24600.0
2013-07-26 15:25:00,37.25,37.25,37.23,37.25,18900.0,23.9078,23.9078,23.895,23.9078,18900.0
2013-07-26 15:30:00,37.25,37.25,37.23,37.25,21300.0,23.9078,23.9078,23.895,23.9078,21300.0
2013-07-26 15:35:00,37.25,37.31,37.25,37.3,40500.0,23.9078,23.9463,23.9078,23.9399,40500.0
2013-07-26 15:40:00,37.31,37.35,37.29,37.3,26400.0,23.9463,23.972,23.9335,23.9399,26400.0
2013-07-26 15:45:00,37.3,37.33,37.3,37.33,26700.0,23.9399,23.9592,23.9399,23.9592,26700.0
2013-07-26 15:50:00,37.33,37.36,37.31,37.35,75300.0,23.9592,23.9784,23.9463,23.972,75300.0
2013-07-26 15:55:00,37.35,37.4,37.34,37.4,174600.0,23.972,24.0041,23.9656,24.0041,174600.0
2013-07-29 09:30:00,37.37,37.38,37.25,37.34,27300.0,23.9848,23.9913,23.9078,23.9656,27300.0
2013-07-29 09:35:00,37.34,37.47,37.29,37.47,15000.0,23.9656,24.049,23.9335,24.049,15000.0
2013-07-29 09:40:00,37.43,37.53,37.43,37.46,11100.0,24.0233,24.0875,24.0233,24.0426,11100.0
2013-07-29 09:45:00,37.47,37.55,37.44,37.54,9450.0,24.049,24.1004,24.0298,24.0939,9450.0
2013-07-29 09:50:00,37.53,37.53,37.45,37.48,16650.0,24.0875,24.0875,24.0362,24.0554,16650.0
2013-07-29 09:55:00,37.47,37.56,37.47,37.55,15150.0,24.049,24.1068,24.049,24.1004,15150.0
2013-07-29 10:00:00,37.55,37.55,37.45,37.5,13950.0,24.1004,24.1004,24.0362,24.0683,13950.0
2013-07-29 10:05:00,37.49,37.52,37.47,37.49,7500.0,24.0619,24.0811,24.049,24.0619,7500.0
2013-07-29 10:10:00,37.49,37.49,37.45,37.46,13050.0,24.0619,24.0619,24.0362,24.0426,13050.0
2013-07-29 10:15:00,37.47,37.47,37.38,37.41,19650.0,24.049,24.049,23.9913,24.0105,19650.0
2013-07-29 10:20:00,37.4,37.43,37.39,37.41,13950.0,24.0041,24.0233,23.9977,24.0105,13950.0
2013-07-29 10:25:00,37.41,37.45,37.41,37.44,11400.0,24.0105,24.0362,24.0105,24.0298,11400.0
2013-07-29 10:30:00,37.45,37.45,37.37,37.37,11700.0,24.0362,24.0362,23.9848,23.9848,11700.0
2013-07-29 10:35:00,37.37,37.39,37.36,37.39,13050.0,23.9848,23.9977,23.9784,23.9977,13050.0
2013-07-29 10:40:00,37.39,37.41,37.37,37.41,10200.0,23.9977,24.0105,23.9848,24.0105,10200.0
2013-07-29 10:45:00,37.41,37.46,37.39,37.45,15300.0,24.0105,24.0426,23.9977,24.0362,15300.0
2013-07-29 10:50:00,37.45,37.45,37.43,37.43,8700.0,24.0362,24.0362,24.0233,24.0233,8700.0
2013-07-29 10:55:00,37.45,37.46,37.44,37.46,8100.0,24.0362,24.0426,24.0298,24.0426,8100.0
2013-07-29 11:00:00,37.45,37.46,37.42,37.43,27000.0,24.0362,24.0426,24.0169,24.0233,27000.0
2013-07-29 11:05:00,37.43,37.43,37.35,37.36,8250.0,24.0233,24.0233,23.972,23.9784,8250.0
2013-07-29 11:10:00,37.36,37.37,37.31,37.33,11850.0,23.9784,23.9848,23.9463,23.9592,11850.0
2013-07-29 11:15:00,37.33,37.33,37.27,37.27,6300.0,23.9592,23.9592,23.9206,23.9206,6300.0
2013-07-29 11:20:00,37.25,37.3,37.25,37.3,10200.0,23.9078,23.9399,23.9078,23.9399,10200.0
2013-07-29 11:25:00,37.29,37.29,37.22,37.25,28350.0,23.9335,23.9335,23.8886,23.9078,28350.0
2013-07-29 11:30:00,37.25,37.3,37.25,37.3,5400.0,23.9078,23.9399,23.9078,23.9399,5400.0
2013-07-29 11:35:00,37.29,37.29,37.21,37.23,9900.0,23.9335,23.9335,23.8821,23.895,9900.0
2013-07-29 11:40:00,37.23,37.24,37.22,37.23,4050.0,23.895,23.9014,23.8886,23.895,4050.0
2013-07-29 11:45:00,37.23,37.24,37.21,37.23,4350.0,23.895,23.9014,23.8821,23.895,4350.0
2013-07-29 11:50:00,37.24,37.27,37.23,37.25,8100.0,23.9014,23.9206,23.895,23.9078,8100.0
2013-07-29 11:55:00,37.23,37.24,37.19,37.23,13050.0,23.895,23.9014,23.8693,23.895,13050.0
2013-07-29 12:00:00,37.23,37.25,37.22,37.23,10200.0,23.895,23.9078,23.8886,23.895,10200.0
2013-07-29 12:05:00,37.23,37.24,37.23,37.23,4050.0,23.895,23.9014,23.895,23.895,4050.0
2013-07-29 12:10:00,37.23,37.25,37.22,37.22,8700.0,23.895,23.9078,23.8886,23.8886,8700.0
2013-07-29 12:15:00,37.23,37.23,37.22,37.22,10050.0,23.895,23.895,23.8886,23.8886,10050.0
2013-07-29 12:20:00,37.21,37.24,37.21,37.24,7950.0,23.8821,23.9014,23.8821,23.9014,7950.0
2013-07-29 12:25:00,37.24,37.29,37.24,37.29,12150.0,23.9014,23.9335,23.9014,23.9335,12150.0
2013-07-29 12:30:00,37.28,37.29,37.23,37.24,9150.0,23.9271,23.9335,23.895,23.9014,9150.0
2013-07-29 12:35:00,37.25,37.27,37.25,37.25,5850.0,23.9078,23.9206,23.9078,23.9078,5850.0
2013-07-29 12:40:00,37.25,37.25,37.24,37.24,6600.0,23.9078,23.9078,23.9014,23.9014,6600.0
2013-07-29 12:45:00,37.24,37.27,37.24,37.27,9750.0,23.9014,23.9206,23.9014,23.9206,9750.0
2013-07-29 12:50:00,37.27,37.3,37.27,37.3,4200.0,23.9206,23.9399,23.9206,23.9399,4200.0
2013-07-29 12:55:00,37.29,37.33,37.29,37.33,24150.0,23.9335,23.9592,23.9335,23.9592,24150.0
2013-07-29 13:00:00,37.33,37.35,37.27,37.29,79500.0,23.9592,23.972,23.9206,23.9335,79500.0
2013-07-29 13:05:00,37.29,37.31,37.29,37.3,3450.0,23.9335,23.9463,23.9335,23.9399,3450.0
2013-07-29 13:10:00,37.29,37.3,37.29,37.29,2550.0,23.9335,23.9399,23.9335,23.9335,2550.0
2013-07-29 13:15:00,37.29,37.35,37.29,37.32,10950.0,23.9335,23.972,23.9335,23.9527,10950.0
2013-07-29 13:20:00,37.32,37.33,37.31,37.32,8700.0,23.9527,23.9592,23.9463,23.9527,8700.0
2013-07-29 13:25:00,37.32,37.35,37.31,37.32,13650.0,23.9527,23.972,23.9463,23.9527,13650.0
2013-07-29 13:30:00,37.32,37.32,37.29,37.3,11550.0,23.9527,23.9527,23.9335,23.9399,11550.0
2013-07-29 13:35:00,37.3,37.32,37.27,37.27,6900.0,23.9399,23.9527,23.9206,23.9206,6900.0
2013-07-29 13:40:00,37.27,37.31,37.27,37.29,10800.0,23.9206,23.9463,23.9206,23.9335,10800.0
2013-07-29 13:45:00,37.29,37.3,37.28,37.28,5700.0,23.9335,23.9399,23.9271,23.9271,5700.0
2013-07-29 13:50:00,37.28,37.28,37.27,37.28,3450.0,23.9271,23.9271,23.9206,23.9271,3450.0
2013-07-29 13:55:00,37.27,37.29,37.25,37.27,9600.0,23.9206,23.9335,23.9078,23.9206,9600.0
2013-07-29 14:00:00,37.28,37.33,37.27,37.31,25650.0,23.9271,23.9592,23.9206,23.9463,25650.0
2013-07-29 14:05:00,37.31,37.33,37.3,37.33,8850.0,23.9463,23.9592,23.9399,23.9592,8850.0
2013-07-29 14:10:00,37.33,37.35,37.33,37.34,10500.0,23.9592,23.972,23.9592,23.9656,10500.0
2013-07-29 14:15:00,37.34,37.35,37.33,37.33,3450.0,23.9656,23.972,23.9592,23.9592,3450.0
2013-07-29 14:20:00,37.34,37.37,37.34,37.37,9750.0,23.9656,23.9848,23.9656,23.9848,9750.0
2013-07-29 14:25:00,37.36,37.37,37.34,37.35,6000.0,23.9784,23.9848,23.9656,23.972,6000.0
2013-07-29 14:30:00,37.35,37.39,37.33,37.39,14700.0,23.972,23.9977,23.9592,23.9977,14700.0
2013-07-29 14:35:00,37.39,37.4,37.37,37.37,10800.0,23.9977,24.0041,23.9848,23.9848,10800.0
2013-07-29 14:40:00,37.37,37.41,37.37,37.39,13650.0,23.9848,24.0105,23.9848,23.9977,13650.0
2013-07-29 14:45:00,37.38,37.39,37.37,37.39,9300.0,23.9913,23.9977,23.9848,23.9977,9300.0
2013-07-29 14:50:00,37.38,37.39,37.36,37.37,30900.0,23.9913,23.9977,23.9784,23.9848,30900.0
2013-07-29 14:55:00,37.37,37.37,37.35,37.37,15600.0,23.9848,23.9848,23.972,23.9848,15600.0
2013-07-29 15:00:00,37.36,37.37,37.35,37.35,12150.0,23.9784,23.9848,23.972,23.972,12150.0
2013-07-29 15:05:00,37.35,37.4,37.35,37.39,21900.0,23.972,24.0041,23.972,23.9977,21900.0
2013-07-29 15:10:00,37.39,37.41,37.39,37.41,15750.0,23.9977,24.0105,23.9977,24.0105,15750.0
2013-07-29 15:15:00,37.41,37.41,37.37,37.37,27900.0,24.0105,24.0105,23.9848,23.9848,27900.0
2013-07-29 15:20:00,37.36,37.41,37.33,37.41,40950.0,23.9784,24.0105,23.9592,24.0105,40950.0
2013-07-29 15:25:00,37.4,37.42,37.38,37.42,19650.0,24.0041,24.0169,23.9913,24.0169,19650.0
2013-07-29 15:30:00,37.42,37.43,37.39,37.4,23100.0,24.0169,24.0233,23.9977,24.0041,23100.0
2013-07-29 15:35:00,37.39,37.43,37.39,37.41,30000.0,23.9977,24.0233,23.9977,24.0105,30000.0
2013-07-29 15:40:00,37.41,37.41,37.37,37.39,33450.0,24.0105,24.0105,23.9848,23.9977,33450.0
2013-07-29 15:45:00,37.38,37.43,37.37,37.42,48900.0,23.9913,24.0233,23.9848,24.0169,48900.0
2013-07-29 15:50:00,37.41,37.42,37.34,37.35,64800.0,24.0105,24.0169,23.9656,23.972,64800.0
2013-07-29 15:55:00,37.34,37.37,37.33,37.37,78600.0,23.9656,23.9848,23.9592,23.9848,78600.0
2013-07-30 09:30:00,37.68,37.93,37.68,37.81,43200.0,24.1838,24.3443,24.1838,24.2672,43200.0
2013-07-30 09:35:00,37.85,37.85,37.62,37.63,17100.0,24.2929,24.2929,24.1453,24.1517,17100.0
2013-07-30 09:40:00,37.64,37.68,37.51,37.53,29250.0,24.1581,24.1838,24.0747,24.0875,29250.0
2013-07-30 09:45:00,37.53,37.53,37.42,37.42,12750.0,24.0875,24.0875,24.0169,24.0169,12750.0
2013-07-30 09:50:00,37.43,37.61,37.43,37.59,27150.0,24.0233,24.1389,24.0233,24.126,27150.0
2013-07-30 09:55:00,37.59,37.69,37.59,37.69,9450.0,24.126,24.1902,24.126,24.1902,9450.0
2013-07-30 10:00:00,37.69,37.7,37.61,37.63,18900.0,24.1902,24.1966,24.1389,24.1517,18900.0
2013-07-30 10:05:00,37.64,37.67,37.61,37.63,24300.0,24.1581,24.1774,24.1389,24.1517,24300.0
2013-07-30 10:10:00,37.63,37.65,37.59,37.59,20700.0,24.1517,24.1645,24.126,24.126,20700.0
2013-07-30 10:15:00,37.59,37.67,37.59,37.59,18450.0,24.126,24.1774,24.126,24.126,18450.0
2013-07-30 10:20:00,37.59,37.63,37.58,37.61,13650.0,24.126,24.1517,24.1196,24.1389,13650.0
2013-07-30 10:25:00,37.61,37.65,37.6,37.63,13350.0,24.1389,24.1645,24.1325,24.1517,13350.0
2013-07-30 10:30:00,37.63,37.64,37.57,37.58,16200.0,24.1517,24.1581,24.1132,24.1196,16200.0
2013-07-30 10:35:00,37.56,37.61,37.56,37.6,9900.0,24.1068,24.1389,24.1068,24.1325,9900.0
2013-07-30 10:40:00,37.59,37.6,37.57,37.6,14550.0,24.126,24.1325,24.1132,24.1325,14550.0
2013-07-30 10:45:00,37.59,37.6,37.57,37.59,26700.0,24.126,24.1325,24.1132,24.126,26700.0
2013-07-30 10:50:00,37.59,37.59,37.56,37.56,17250.0,24.126,24.126,24.1068,24.1068,17250.0
2013-07-30 10:55:00,37.56,37.57,37.48,37.51,18450.0,24.1068,24.1132,24.0554,24.0747,18450.0
2013-07-30 11:00:00,37.5,37.5,37.45,37.48,15150.0,24.0683,24.0683,24.0362,24.0554,15150.0
2013-07-30 11:05:00,37.48,37.51,37.47,37.49,71550.0,24.0554,24.0747,24.049,24.0619,71550.0
2013-07-30 11:10:00,37.48,37.52,37.48,37.51,5100.0,24.0554,24.0811,24.0554,24.0747,5100.0
2013-07-30 11:15:00,37.51,37.52,37.48,37.51,8250.0,24.0747,24.0811,24.0554,24.0747,8250.0
2013-07-30 11:20:00,37.51,37.53,37.49,37.53,9450.0,24.0747,24.0875,24.0619,24.0875,9450.0
2013-07-30 11:25:00,37.53,37.55,37.51,37.55,14100.0,24.0875,24.1004,24.0747,24.1004,14100.0
2013-07-30 11:30:00,37.54,37.57,37.53,37.54,21000.0,24.0939,24.1132,24.0875,24.0939,21000.0
2013-07-30 11:35:00,37.53,37.57,37.52,37.56,27450.0,24.0875,24.1132,24.0811,24.1068,27450.0
2013-07-30 11:40:00,37.56,37.57,37.53,37.54,25350.0,24.1068,24.1132,24.0875,24.0939,25350.0
2013-07-30 11:45:00,37.55,37.6,37.55,37.6,13500.0,24.1004,24.1325,24.1004,24.1325,13500.0
2013-07-30 11:50:00,37.61,37.65,37.58,37.58,21450.0,24.1389,24.1645,24.1196,24.1196,21450.0
2013-07-30 11:55:00,37.58,37.64,37.58,37.62,16350.0,24.1196,24.1581,24.1196,24.1453,16350.0
2013-07-30 12:00:00,37.63,37.63,37.61,37.61,12300.0,24.1517,24.1517,24.1389,24.1389,12300.0
2013-07-30 12:05:00,37.61,37.65,37.61,37.65,13350.0,24.1389,24.1645,24.1389,24.1645,13350.0
2013-07-30 12:10:00,37.65,37.65,37.61,37.62,16500.0,24.1645,24.1645,24.1389,24.1453,16500.0
2013-07-30 12:15:00,37.62,37.62,37.59,37.59,6000.0,24.1453,24.1453,24.126,24.126,6000.0
2013-07-30 12:20:00,37.59,37.61,37.56,37.56,12900.0,24.126,24.1389,24.1068,24.1068,12900.0
2013-07-30 12:25:00,37.55,37.56,37.53,37.56,13050.0,24.1004,24.1068,24.0875,24.1068,13050.0
2013-07-30 12:30:00,37.57,37.6,37.57,37.57,10800.0,24.1132,24.1325,24.1132,24.1132,10800.0
2013-07-30 12:35:00,37.57,37.59,37.55,37.57,15750.0,24.1132,24.126,24.1004,24.1132,15750.0
2013-07-30 12:40:00,37.57,37.61,37.57,37.61,13200.0,24.1132,24.1389,24.1132,24.1389,13200.0
2013-07-30 12:45:00,37.61,37.67,37.61,37.63,9600.0,24.1389,24.1774,24.1389,24.1517,9600.0
2013-07-30 12:50:00,37.63,37.66,37.61,37.66,22500.0,24.1517,24.171,24.1389,24.171,22500.0
2013-07-30 12:55:00,37.66,37.67,37.63,37.64,11700.0,24.171,24.1774,24.1517,24.1581,11700.0
2013-07-30 13:00:00,37.65,37.65,37.61,37.61,14250.0,24.1645,24.1645,24.1389,24.1389,14250.0
2013-07-30 13:05:00,37.6,37.63,37.59,37.62,16500.0,24.1325,24.1517,24.126,24.1453,16500.0
2013-07-30 13:10:00,37.63,37.66,37.63,37.63,16050.0,24.1517,24.171,24.1517,24.1517,16050.0
2013-07-30 13:15:00,37.62,37.63,37.56,37.56,13500.0,24.1453,24.1517,24.1068,24.1068,13500.0
2013-07-30 13:20:00,37.57,37.59,37.54,37.58,15450.0,24.1132,24.126,24.0939,24.1196,15450.0
2013-07-30 13:25:00,37.58,37.58,37.51,37.53,20100.0,24.1196,24.1196,24.0747,24.0875,20100.0
2013-07-30 13:30:00,37.52,37.52,37.44,37.45,27600.0,24.0811,24.0811,24.0298,24.0362,27600.0
2013-07-30 13:35:00,37.47,37.55,37.47,37.55,5700.0,24.049,24.1004,24.049,24.1004,5700.0
2013-07-30 13:40:00,37.54,37.55,37.41,37.43,44100.0,24.0939,24.1004,24.0105,24.0233,44100.0
2013-07-30 13:45:00,37.43,37.46,37.4,37.44,17850.0,24.0233,24.0426,24.0041,24.0298,17850.0
2013-07-30 13:50:00,37.45,37.45,37.42,37.45,20700.0,24.0362,24.0362,24.0169,24.0362,20700.0
2013-07-30 13:55:00,37.46,37.49,37.44,37.49,19650.0,24.0426,24.0619,24.0298,24.0619,19650.0
2013-07-30 14:00:00,37.49,37.49,37.47,37.49,17250.0,24.0619,24.0619,24.049,24.0619,17250.0
2013-07-30 14:05:00,37.49,37.49,37.46,37.46,27900.0,24.0619,24.0619,24.0426,24.0426,27900.0
2013-07-30 14:10:00,37.45,37.45,37.43,37.45,15900.0,24.0362,24.0362,24.0233,24.0362,15900.0
2013-07-30 14:15:00,37.45,37.48,37.44,37.48,14850.0,24.0362,24.0554,24.0298,24.0554,14850.0
2013-07-30 14:20:00,37.49,37.49,37.45,37.46,20100.0,24.0619,24.0619,24.0362,24.0426,20100.0
2013-07-30 14:25:00,37.47,37.51,37.47,37.5,28200.0,24.049,24.0747,24.049,24.0683,28200.0
2013-07-30 14:30:00,37.49,37.51,37.49,37.49,11550.0,24.0619,24.0747,24.0619,24.0619,11550.0
2013-07-30 14:35:00,37.5,37.51,37.46,37.49,22950.0,24.0683,24.0747,24.0426,24.0619,22950.0
2013-07-30 14:40:00,37.5,37.55,37.5,37.52,28200.0,24.0683,24.1004,24.0683,24.0811,28200.0
2013-07-30 14:45:00,37.51,37.55,37.5,37.55,19800.0,24.0747,24.1004,24.0683,24.1004,19800.0
2013-07-30 14:50:00,37.55,37.59,37.52,37.59,16950.0,24.1004,24.126,24.0811,24.126,16950.0
2013-07-30 14:55:00,37.59,37.59,37.53,37.53,18750.0,24.126,24.126,24.0875,24.0875,18750.0
2013-07-30 15:00:00,37.52,37.57,37.51,37.55,22350.0,24.0811,24.1132,24.0747,24.1004,22350.0
2013-07-30 15:05:00,37.55,37.61,37.55,37.59,27600.0,24.1004,24.1389,24.1004,24.126,27600.0
2013-07-30 15:10:00,37.6,37.61,37.58,37.59,25650.0,24.1325,24.1389,24.1196,24.126,25650.0
2013-07-30 15:15:00,37.59,37.59,37.55,37.55,24900.0,24.126,24.126,24.1004,24.1004,24900.0
2013-07-30 15:20:00,37.56,37.61,37.55,37.6,40200.0,24.1068,24.1389,24.1004,24.1325,40200.0
2013-07-30 15:25:00,37.6,37.6,37.58,37.59,19500.0,24.1325,24.1325,24.1196,24.126,19500.0
2013-07-30 15:30:00,37.59,37.61,37.58,37.6,66300.0,24.126,24.1389,24.1196,24.1325,66300.0
2013-07-30 15:35:00,37.61,37.61,37.57,37.57,25650.0,24.1389,24.1389,24.1132,24.1132,25650.0
2013-07-30 15:40:00,37.57,37.62,37.55,37.59,55500.0,24.1132,24.1453,24.1004,24.126,55500.0
2013-07-30 15:45:00,37.59,37.61,37.59,37.61,58200.0,24.126,24.1389,24.126,24.1389,58200.0
2013-07-30 15:50:00,37.61,37.62,37.59,37.62,134400.0,24.1389,24.1453,24.126,24.1453,134400.0
2013-07-30 15:55:00,37.61,37.63,37.57,37.57,195300.0,24.1389,24.1517,24.1132,24.1132,195300.0
2013-07-31 09:30:00,37.73,37.73,37.58,37.63,54000.0,24.2159,24.2159,24.1196,24.1517,54000.0
2013-07-31 09:35:00,37.65,37.72,37.63,37.66,31800.0,24.1645,24.2095,24.1517,24.171,31800.0
2013-07-31 09:40:00,37.67,37.72,37.65,37.68,8250.0,24.1774,24.2095,24.1645,24.1838,8250.0
2013-07-31 09:45:00,37.67,37.71,37.64,37.71,20400.0,24.1774,24.2031,24.1581,24.2031,20400.0
2013-07-31 09:50:00,37.71,37.71,37.64,37.67,44100.0,24.2031,24.2031,24.1581,24.1774,44100.0
2013-07-31 09:55:00,37.67,37.69,37.63,37.67,32550.0,24.1774,24.1902,24.1517,24.1774,32550.0
2013-07-31 10:00:00,37.67,37.67,37.61,37.63,11100.0,24.1774,24.1774,24.1389,24.1517,11100.0
2013-07-31 10:05:00,37.66,37.67,37.61,37.63,31050.0,24.171,24.1774,24.1389,24.1517,31050.0
2013-07-31 10:10:00,37.61,37.66,37.6,37.63,20400.0,24.1389,24.171,24.1325,24.1517,20400.0
2013-07-31 10:15:00,37.66,37.69,37.65,37.65,13200.0,24.171,24.1902,24.1645,24.1645,13200.0
2013-07-31 10:20:00,37.67,37.68,37.65,37.65,17550.0,24.1774,24.1838,24.1645,24.1645,17550.0
2013-07-31 10:25:00,37.65,37.72,37.65,37.71,44850.0,24.1645,24.2095,24.1645,24.2031,44850.0
2013-07-31 10:30:00,37.7,37.72,37.67,37.68,8850.0,24.1966,24.2095,24.1774,24.1838,8850.0
2013-07-31 10:35:00,37.67,37.69,37.66,37.69,21000.0,24.1774,24.1902,24.171,24.1902,21000.0
2013-07-31 10:40:00,37.69,37.69,37.65,37.65,20700.0,24.1902,24.1902,24.1645,24.1645,20700.0
2013-07-31 10:45:00,37.66,37.69,37.65,37.69,17250.0,24.171,24.1902,24.1645,24.1902,17250.0
2013-07-31 10:50:00,37.69,37.71,37.68,37.7,9750.0,24.1902,24.2031,24.1838,24.1966,9750.0
2013-07-31 10:55:00,37.69,37.71,37.67,37.7,11100.0,24.1902,24.2031,24.1774,24.1966,11100.0
2013-07-31 11:00:00,37.7,37.7,37.65,37.66,8400.0,24.1966,24.1966,24.1645,24.171,8400.0
2013-07-31 11:05:00,37.65,37.67,37.65,37.67,5850.0,24.1645,24.1774,24.1645,24.1774,5850.0
2013-07-31 11:10:00,37.67,37.67,37.63,37.63,5100.0,24.1774,24.1774,24.1517,24.1517,5100.0
2013-07-31 11:15:00,37.64,37.67,37.64,37.66,10500.0,24.1581,24.1774,24.1581,24.171,10500.0
2013-07-31 11:20:00,37.66,37.67,37.63,37.63,4950.0,24.171,24.1774,24.1517,24.1517,4950.0
2013-07-31 11:25:00,37.63,37.64,37.57,37.59,11250.0,24.1517,24.1581,24.1132,24.126,11250.0
2013-07-31 11:30:00,37.58,37.65,37.58,37.65,4800.0,24.1196,24.1645,24.1196,24.1645,4800.0
2013-07-31 11:35:00,37.65,37.66,37.61,37.61,9900.0,24.1645,24.171,24.1389,24.1389,9900.0
2013-07-31 11:40:00,37.62,37.64,37.61,37.64,1500.0,24.1453,24.1581,24.1389,24.1581,1500.0
2013-07-31 11:45:00,37.65,37.68,37.65,37.66,3450.0,24.1645,24.1838,24.1645,24.171,3450.0
2013-07-31 11:50:00,37.66,37.71,37.66,37.71,34200.0,24.171,24.2031,24.171,24.2031,34200.0
2013-07-31 11:55:00,37.71,37.73,37.7,37.72,5700.0,24.2031,24.2159,24.1966,24.2095,5700.0
2013-07-31 12:00:00,37.71,37.72,37.68,37.71,9900.0,24.2031,24.2095,24.1838,24.2031,9900.0
2013-07-31 12:05:00,37.71,37.71,37.7,37.71,7500.0,24.2031,24.2031,24.1966,24.2031,7500.0
2013-07-31 12:10:00,37.7,37.71,37.7,37.71,4500.0,24.1966,24.2031,24.1966,24.2031,4500.0
2013-07-31 12:15:00,37.7,37.73,37.7,37.73,1500.0,24.1966,24.2159,24.1966,24.2159,1500.0
2013-07-31 12:20:00,37.73,37.74,37.73,37.73,3450.0,24.2159,24.2223,24.2159,24.2159,3450.0
2013-07-31 12:25:00,37.73,37.73,37.69,37.71,12150.0,24.2159,24.2159,24.1902,24.2031,12150.0
2013-07-31 12:30:00,37.71,37.71,37.69,37.69,12600.0,24.2031,24.2031,24.1902,24.1902,12600.0
2013-07-31 12:35:00,37.69,37.69,37.65,37.65,5700.0,24.1902,24.1902,24.1645,24.1645,5700.0
2013-07-31 12:40:00,37.65,37.65,37.63,37.64,21750.0,24.1645,24.1645,24.1517,24.1581,21750.0
2013-07-31 12:45:00,37.64,37.65,37.61,37.63,15000.0,24.1581,24.1645,24.1389,24.1517,15000.0
2013-07-31 12:50:00,37.63,37.63,37.61,37.61,39000.0,24.1517,24.1517,24.1389,24.1389,39000.0
2013-07-31 12:55:00,37.61,37.63,37.6,37.63,3300.0,24.1389,24.1517,24.1325,24.1517,3300.0
2013-07-31 13:00:00,37.61,37.63,37.61,37.61,4650.0,24.1389,24.1517,24.1389,24.1389,4650.0
2013-07-31 13:05:00,37.62,37.62,37.59,37.6,14400.0,24.1453,24.1453,24.126,24.1325,14400.0
2013-07-31 13:10:00,37.59,37.63,37.59,37.63,2550.0,24.126,24.1517,24.126,24.1517,2550.0
2013-07-31 13:15:00,37.62,37.65,37.62,37.65,7650.0,24.1453,24.1645,24.1453,24.1645,7650.0
2013-07-31 13:20:00,37.65,37.67,37.65,37.65,9000.0,24.1645,24.1774,24.1645,24.1645,9000.0
2013-07-31 13:25:00,37.65,37.66,37.62,37.63,9000.0,24.1645,24.171,24.1453,24.1517,9000.0
2013-07-31 13:30:00,37.63,37.65,37.63,37.65,6450.0,24.1517,24.1645,24.1517,24.1645,6450.0
2013-07-31 13:35:00,37.65,37.65,37.65,37.65,5100.0,24.1645,24.1645,24.1645,24.1645,5100.0
2013-07-31 13:40:00,37.65,37.65,37.64,37.64,2400.0,24.1645,24.1645,24.1581,24.1581,2400.0
2013-07-31 13:45:00,37.63,37.65,37.63,37.63,3600.0,24.1517,24.1645,24.1517,24.1517,3600.0
2013-07-31 13:50:00,37.63,37.63,37.61,37.62,9150.0,24.1517,24.1517,24.1389,24.1453,9150.0
2013-07-31 13:55:00,37.63,37.64,37.61,37.63,7200.0,24.1517,24.1581,24.1389,24.1517,7200.0
2013-07-31 14:00:00,37.64,37.68,37.61,37.65,63150.0,24.1581,24.1838,24.1389,24.1645,63150.0
2013-07-31 14:05:00,37.65,37.68,37.57,37.64,15450.0,24.1645,24.1838,24.1132,24.1581,15450.0
2013-07-31 14:10:00,37.63,37.68,37.61,37.61,9300.0,24.1517,24.1838,24.1389,24.1389,9300.0
2013-07-31 14:15:00,37.62,37.63,37.5,37.55,13200.0,24.1453,24.1517,24.0683,24.1004,13200.0
2013-07-31 14:20:00,37.55,37.62,37.53,37.62,9750.0,24.1004,24.1453,24.0875,24.1453,9750.0
2013-07-31 14:25:00,37.63,37.67,37.61,37.63,20550.0,24.1517,24.1774,24.1389,24.1517,20550.0
2013-07-31 14:30:00,37.63,37.73,37.63,37.71,19350.0,24.1517,24.2159,24.1517,24.2031,19350.0
2013-07-31 14:35:00,37.71,37.76,37.68,37.73,15150.0,24.2031,24.2351,24.1838,24.2159,15150.0
2013-07-31 14:40:00,37.72,37.81,37.72,37.77,14700.0,24.2095,24.2672,24.2095,24.2416,14700.0
2013-07-31 14:45:00,37.8,37.8,37.76,37.77,13950.0,24.2608,24.2608,24.2351,24.2416,13950.0
2013-07-31 14:50:00,37.77,37.79,37.76,37.77,37350.0,24.2416,24.2544,24.2351,24.2416,37350.0
2013-07-31 14:55:00,37.78,37.79,37.77,37.79,15750.0,24.248,24.2544,24.2416,24.2544,15750.0
2013-07-31 15:00:00,37.77,37.78,37.71,37.75,17850.0,24.2416,24.248,24.2031,24.2287,17850.0
2013-07-31 15:05:00,37.75,37.76,37.7,37.71,13200.0,24.2287,24.2351,24.1966,24.2031,13200.0
2013-07-31 15:10:00,37.72,37.73,37.65,37.69,24150.0,24.2095,24.2159,24.1645,24.1902,24150.0
2013-07-31 15:15:00,37.69,37.71,37.66,37.66,14100.0,24.1902,24.2031,24.171,24.171,14100.0
2013-07-31 15:20:00,37.64,37.71,37.63,37.67,25800.0,24.1581,24.2031,24.1517,24.1774,25800.0
2013-07-31 15:25:00,37.66,37.72,37.66,37.72,17250.0,24.171,24.2095,24.171,24.2095,17250.0
2013-07-31 15:30:00,37.72,37.72,37.6,37.63,27900.0,24.2095,24.2095,24.1325,24.1517,27900.0
2013-07-31 15:35:00,37.63,37.67,37.62,37.63,26550.0,24.1517,24.1774,24.1453,24.1517,26550.0
2013-07-31 15:40:00,37.62,37.62,37.55,37.56,26250.0,24.1453,24.1453,24.1004,24.1068,26250.0
2013-07-31 15:45:00,37.56,37.56,37.5,37.5,53100.0,24.1068,24.1068,24.0683,24.0683,53100.0
2013-07-31 15:50:00,37.51,37.56,37.49,37.49,79350.0,24.0747,24.1068,24.0619,24.0619,79350.0
2013-07-31 15:55:00,37.49,37.57,37.49,37.51,224400.0,24.0619,24.1132,24.0619,24.0747,224400.0
2013-08-01 09:30:00,38.08,38.08,37.83,37.86,36900.0,24.4405,24.4405,24.2801,24.2993,36900.0
2013-08-01 09:35:00,37.85,37.89,37.81,37.84,18300.0,24.2929,24.3186,24.2672,24.2865,18300.0
2013-08-01 09:40:00,37.82,37.89,37.81,37.83,21600.0,24.2737,24.3186,24.2672,24.2801,21600.0
2013-08-01 09:45:00,37.85,37.85,37.8,37.83,26250.0,24.2929,24.2929,24.2608,24.2801,26250.0
2013-08-01 09:50:00,37.85,37.88,37.83,37.87,23550.0,24.2929,24.3122,24.2801,24.3057,23550.0
2013-08-01 09:55:00,37.85,37.87,37.8,37.81,19200.0,24.2929,24.3057,24.2608,24.2672,19200.0
2013-08-01 10:00:00,37.81,37.98,37.8,37.93,17850.0,24.2672,24.3763,24.2608,24.3443,17850.0
2013-08-01 10:05:00,37.93,38.07,37.91,38.03,51750.0,24.3443,24.4341,24.3314,24.4084,51750.0
2013-08-01 10:10:00,38.03,38.09,38.03,38.05,13950.0,24.4084,24.4469,24.4084,24.4213,13950.0
2013-08-01 10:15:00,38.05,38.05,37.96,37.98,18150.0,24.4213,24.4213,24.3635,24.3763,18150.0
2013-08-01 10:20:00,37.99,38.03,37.96,37.97,18900.0,24.3828,24.4084,24.3635,24.3699,18900.0
2013-08-01 10:25:00,37.98,38.0,37.91,37.93,54300.0,24.3763,24.3892,24.3314,24.3443,54300.0
2013-08-01 10:30:00,37.93,37.94,37.91,37.93,23550.0,24.3443,24.3507,24.3314,24.3443,23550.0
2013-08-01 10:35:00,37.94,37.97,37.93,37.93,12900.0,24.3507,24.3699,24.3443,24.3443,12900.0
2013-08-01 10:40:00,37.93,37.95,37.89,37.91,14850.0,24.3443,24.3571,24.3186,24.3314,14850.0
2013-08-01 10:45:00,37.91,37.91,37.87,37.87,12450.0,24.3314,24.3314,24.3057,24.3057,12450.0
2013-08-01 10:50:00,37.86,37.87,37.82,37.83,17700.0,24.2993,24.3057,24.2737,24.2801,17700.0
2013-08-01 10:55:00,37.83,37.88,37.81,37.85,18300.0,24.2801,24.3122,24.2672,24.2929,18300.0
2013-08-01 11:00:00,37.85,37.85,37.79,37.81,24300.0,24.2929,24.2929,24.2544,24.2672,24300.0
2013-08-01 11:05:00,37.84,37.85,37.81,37.81,15750.0,24.2865,24.2929,24.2672,24.2672,15750.0
2013-08-01 11:10:00,37.82,37.84,37.79,37.81,14700.0,24.2737,24.2865,24.2544,24.2672,14700.0
2013-08-01 11:15:00,37.81,37.81,37.79,37.81,12900.0,24.2672,24.2672,24.2544,24.2672,12900.0
2013-08-01 11:20:00,37.81,37.82,37.79,37.81,16050.0,24.2672,24.2737,24.2544,24.2672,16050.0
2013-08-01 11:25:00,37.81,37.83,37.78,37.81,15150.0,24.2672,24.2801,24.248,24.2672,15150.0
2013-08-01 11:30:00,37.81,37.85,37.81,37.85,27750.0,24.2672,24.2929,24.2672,24.2929,27750.0
2013-08-01 11:35:00,37.85,37.85,37.8,37.81,13650.0,24.2929,24.2929,24.2608,24.2672,13650.0
2013-08-01 11:40:00,37.81,37.82,37.79,37.79,9450.0,24.2672,24.2737,24.2544,24.2544,9450.0
2013-08-01 11:45:00,37.79,37.79,37.78,37.79,9000.0,24.2544,24.2544,24.248,24.2544,9000.0
2013-08-01 11:50:00,37.79,37.79,37.72,37.73,18000.0,24.2544,24.2544,24.2095,24.2159,18000.0
2013-08-01 11:55:00,37.75,37.79,37.73,37.77,9600.0,24.2287,24.2544,24.2159,24.2416,9600.0
2013-08-01 12:00:00,37.77,37.79,37.77,37.77,11250.0,24.2416,24.2544,24.2416,24.2416,11250.0
2013-08-01 12:05:00,37.76,37.77,37.75,37.77,7800.0,24.2351,24.2416,24.2287,24.2416,7800.0
2013-08-01 12:10:00,37.77,37.79,37.76,37.78,7500.0,24.2416,24.2544,24.2351,24.248,7500.0
2013-08-01 12:15:00,37.77,37.82,37.77,37.79,7800.0,24.2416,24.2737,24.2416,24.2544,7800.0
2013-08-01 12:20:00,37.79,37.81,37.78,37.78,6900.0,24.2544,24.2672,24.248,24.248,6900.0
2013-08-01 12:25:00,37.78,37.8,37.77,37.78,18300.0,24.248,24.2608,24.2416,24.248,18300.0
2013-08-01 12:30:00,37.79,37.8,37.76,37.79,17400.0,24.2544,24.2608,24.2351,24.2544,17400.0
2013-08-01 12:35:00,37.78,37.78,37.75,37.76,5250.0,24.248,24.248,24.2287,24.2351,5250.0
2013-08-01 12:40:00,37.76,37.78,37.75,37.76,7950.0,24.2351,24.248,24.2287,24.2351,7950.0
2013-08-01 12:45:00,37.75,37.75,37.72,37.74,6450.0,24.2287,24.2287,24.2095,24.2223,6450.0
2013-08-01 12:50:00,37.75,37.75,37.72,37.75,11550.0,24.2287,24.2287,24.2095,24.2287,11550.0
2013-08-01 12:55:00,37.75,37.76,37.74,37.76,12450.0,24.2287,24.2351,24.2223,24.2351,12450.0
2013-08-01 13:00:00,37.75,37.77,37.73,37.74,11850.0,24.2287,24.2416,24.2159,24.2223,11850.0
2013-08-01 13:05:00,37.75,37.75,37.71,37.71,10950.0,24.2287,24.2287,24.2031,24.2031,10950.0
2013-08-01 13:10:00,37.72,37.74,37.71,37.74,16950.0,24.2095,24.2223,24.2031,24.2223,16950.0
2013-08-01 13:15:00,37.74,37.75,37.72,37.72,11400.0,24.2223,24.2287,24.2095,24.2095,11400.0
2013-08-01 13:20:00,37.72,37.73,37.7,37.71,11250.0,24.2095,24.2159,24.1966,24.2031,11250.0
2013-08-01 13:25:00,37.7,37.73,37.7,37.71,12900.0,24.1966,24.2159,24.1966,24.2031,12900.0
2013-08-01 13:30:00,37.71,37.73,37.71,37.72,7500.0,24.2031,24.2159,24.2031,24.2095,7500.0
2013-08-01 13:35:00,37.73,37.75,37.69,37.71,48900.0,24.2159,24.2287,24.1902,24.2031,48900.0
2013-08-01 13:40:00,37.71,37.74,37.71,37.73,7050.0,24.2031,24.2223,24.2031,24.2159,7050.0
2013-08-01 13:45:00,37.74,37.74,37.71,37.71,11100.0,24.2223,24.2223,24.2031,24.2031,11100.0
2013-08-01 13:50:00,37.71,37.73,37.71,37.71,9150.0,24.2031,24.2159,24.2031,24.2031,9150.0
2013-08-01 13:55:00,37.71,37.75,37.71,37.74,7050.0,24.2031,24.2287,24.2031,24.2223,7050.0
2013-08-01 14:00:00,37.74,37.79,37.73,37.77,13500.0,24.2223,24.2544,24.2159,24.2416,13500.0
2013-08-01 14:05:00,37.77,37.8,37.77,37.79,7800.0,24.2416,24.2608,24.2416,24.2544,7800.0
2013-08-01 14:10:00,37.79,37.81,37.78,37.78,18750.0,24.2544,24.2672,24.248,24.248,18750.0
2013-08-01 14:15:00,37.78,37.79,37.77,37.77,11550.0,24.248,24.2544,24.2416,24.2416,11550.0
2013-08-01 14:20:00,37.77,37.81,37.76,37.79,10050.0,24.2416,24.2672,24.2351,24.2544,10050.0
2013-08-01 14:25:00,37.79,37.81,37.77,37.8,30000.0,24.2544,24.2672,24.2416,24.2608,30000.0
2013-08-01 14:30:00,37.81,37.82,37.8,37.81,17850.0,24.2672,24.2737,24.2608,24.2672,17850.0
2013-08-01 14:35:00,37.81,37.85,37.8,37.85,15300.0,24.2672,24.2929,24.2608,24.2929,15300.0
2013-08-01 14:40:00,37.84,37.84,37.81,37.81,15900.0,24.2865,24.2865,24.2672,24.2672,15900.0
2013-08-01 14:45:00,37.81,37.84,37.8,37.81,27900.0,24.2672,24.2865,24.2608,24.2672,27900.0
2013-08-01 14:50:00,37.81,37.86,37.81,37.86,12600.0,24.2672,24.2993,24.2672,24.2993,12600.0
2013-08-01 14:55:00,37.85,37.85,37.82,37.82,13950.0,24.2929,24.2929,24.2737,24.2737,13950.0
2013-08-01 15:00:00,37.83,37.85,37.81,37.82,21750.0,24.2801,24.2929,24.2672,24.2737,21750.0
2013-08-01 15:05:00,37.82,37.83,37.81,37.82,16500.0,24.2737,24.2801,24.2672,24.2737,16500.0
2013-08-01 15:10:00,37.83,37.83,37.79,37.79,34500.0,24.2801,24.2801,24.2544,24.2544,34500.0
2013-08-01 15:15:00,37.79,37.8,37.74,37.75,38400.0,24.2544,24.2608,24.2223,24.2287,38400.0
2013-08-01 15:20:00,37.75,37.75,37.71,37.73,24900.0,24.2287,24.2287,24.2031,24.2159,24900.0
2013-08-01 15:25:00,37.73,37.79,37.73,37.79,40800.0,24.2159,24.2544,24.2159,24.2544,40800.0
2013-08-01 15:30:00,37.79,37.81,37.78,37.79,30450.0,24.2544,24.2672,24.248,24.2544,30450.0
2013-08-01 15:35:00,37.79,37.84,37.77,37.84,43200.0,24.2544,24.2865,24.2416,24.2865,43200.0
2013-08-01 15:40:00,37.83,37.86,37.83,37.85,38700.0,24.2801,24.2993,24.2801,24.2929,38700.0
2013-08-01 15:45:00,37.85,37.85,37.82,37.85,48000.0,24.2929,24.2929,24.2737,24.2929,48000.0
2013-08-01 15:50:00,37.85,37.96,37.85,37.87,153600.0,24.2929,24.3635,24.2929,24.3057,153600.0
2013-08-01 15:55:00,37.87,37.91,37.83,37.89,261900.0,24.3057,24.3314,24.2801,24.3186,261900.0
2013-08-02 09:30:00,37.69,37.76,37.63,37.68,45450.0,24.1902,24.2351,24.1517,24.1838,45450.0
2013-08-02 09:35:00,37.68,37.71,37.53,37.57,10650.0,24.1838,24.2031,24.0875,24.1132,10650.0
2013-08-02 09:40:00,37.56,37.57,37.49,37.53,36150.0,24.1068,24.1132,24.0619,24.0875,36150.0
2013-08-02 09:45:00,37.53,37.67,37.5,37.67,49650.0,24.0875,24.1774,24.0683,24.1774,49650.0
2013-08-02 09:50:00,37.69,37.77,37.67,37.71,16650.0,24.1902,24.2416,24.1774,24.2031,16650.0
2013-08-02 09:55:00,37.69,37.73,37.66,37.73,17550.0,24.1902,24.2159,24.171,24.2159,17550.0
2013-08-02 10:00:00,37.75,37.81,37.71,37.81,55650.0,24.2287,24.2672,24.2031,24.2672,55650.0
2013-08-02 10:05:00,37.81,37.84,37.79,37.84,6750.0,24.2672,24.2865,24.2544,24.2865,6750.0
2013-08-02 10:10:00,37.85,37.86,37.8,37.85,11700.0,24.2929,24.2993,24.2608,24.2929,11700.0
2013-08-02 10:15:00,37.85,38.0,37.85,37.97,57900.0,24.2929,24.3892,24.2929,24.3699,57900.0
2013-08-02 10:20:00,37.99,38.01,37.97,37.98,10350.0,24.3828,24.3956,24.3699,24.3763,10350.0
2013-08-02 10:25:00,37.97,37.99,37.91,37.95,24450.0,24.3699,24.3828,24.3314,24.3571,24450.0
2013-08-02 10:30:00,37.95,37.97,37.91,37.91,13200.0,24.3571,24.3699,24.3314,24.3314,13200.0
2013-08-02 10:35:00,37.91,37.94,37.88,37.89,18300.0,24.3314,24.3507,24.3122,24.3186,18300.0
2013-08-02 10:40:00,37.89,37.89,37.84,37.85,23250.0,24.3186,24.3186,24.2865,24.2929,23250.0
2013-08-02 10:45:00,37.84,37.87,37.83,37.84,18450.0,24.2865,24.3057,24.2801,24.2865,18450.0
2013-08-02 10:50:00,37.85,37.87,37.84,37.86,8700.0,24.2929,24.3057,24.2865,24.2993,8700.0
2013-08-02 10:55:00,37.87,37.89,37.83,37.85,10350.0,24.3057,24.3186,24.2801,24.2929,10350.0
2013-08-02 11:00:00,37.85,37.85,37.8,37.8,17700.0,24.2929,24.2929,24.2608,24.2608,17700.0
2013-08-02 11:05:00,37.81,37.82,37.77,37.79,10950.0,24.2672,24.2737,24.2416,24.2544,10950.0
2013-08-02 11:10:00,37.8,37.83,37.8,37.82,7050.0,24.2608,24.2801,24.2608,24.2737,7050.0
2013-08-02 11:15:00,37.83,37.88,37.81,37.88,12750.0,24.2801,24.3122,24.2672,24.3122,12750.0
2013-08-02 11:20:00,37.89,37.91,37.87,37.91,8700.0,24.3186,24.3314,24.3057,24.3314,8700.0
2013-08-02 11:25:00,37.9,37.94,37.88,37.93,19500.0,24.325,24.3507,24.3122,24.3443,19500.0
2013-08-02 11:30:00,37.93,37.97,37.92,37.92,24900.0,24.3443,24.3699,24.3378,24.3378,24900.0
2013-08-02 11:35:00,37.93,37.97,37.93,37.97,12900.0,24.3443,24.3699,24.3443,24.3699,12900.0
2013-08-02 11:40:00,37.97,37.99,37.95,37.95,11100.0,24.3699,24.3828,24.3571,24.3571,11100.0
2013-08-02 11:45:00,37.95,37.97,37.94,37.96,7350.0,24.3571,24.3699,24.3507,24.3635,7350.0
2013-08-02 11:50:00,37.96,37.96,37.94,37.95,8100.0,24.3635,24.3635,24.3507,24.3571,8100.0
2013-08-02 11:55:00,37.95,37.96,37.94,37.95,7500.0,24.3571,24.3635,24.3507,24.3571,7500.0
2013-08-02 12:00:00,37.95,37.96,37.93,37.93,8700.0,24.3571,24.3635,24.3443,24.3443,8700.0
2013-08-02 12:05:00,37.94,37.94,37.92,37.93,9450.0,24.3507,24.3507,24.3378,24.3443,9450.0
2013-08-02 12:10:00,37.91,37.93,37.91,37.91,9750.0,24.3314,24.3443,24.3314,24.3314,9750.0
2013-08-02 12:15:00,37.91,37.92,37.9,37.91,4950.0,24.3314,24.3378,24.325,24.3314,4950.0
2013-08-02 12:20:00,37.91,37.95,37.91,37.95,13650.0,24.3314,24.3571,24.3314,24.3571,13650.0
2013-08-02 12:25:00,37.95,37.97,37.91,37.96,16950.0,24.3571,24.3699,24.3314,24.3635,16950.0
2013-08-02 12:30:00,37.96,37.97,37.95,37.96,14700.0,24.3635,24.3699,24.3571,24.3635,14700.0
2013-08-02 12:35:00,37.96,37.97,37.95,37.95,36300.0,24.3635,24.3699,24.3571,24.3571,36300.0
2013-08-02 12:40:00,37.95,37.97,37.95,37.95,12450.0,24.3571,24.3699,24.3571,24.3571,12450.0
2013-08-02 12:45:00,37.95,37.96,37.93,37.96,16500.0,24.3571,24.3635,24.3443,24.3635,16500.0
2013-08-02 12:50:00,37.95,37.98,37.94,37.96,20250.0,24.3571,24.3763,24.3507,24.3635,20250.0
2013-08-02 12:55:00,37.96,37.97,37.94,37.97,6600.0,24.3635,24.3699,24.3507,24.3699,6600.0
2013-08-02 13:00:00,37.96,37.97,37.95,37.95,12300.0,24.3635,24.3699,24.3571,24.3571,12300.0
2013-08-02 13:05:00,37.95,37.97,37.94,37.97,7050.0,24.3571,24.3699,24.3507,24.3699,7050.0
2013-08-02 13:10:00,37.97,38.01,37.97,38.01,10650.0,24.3699,24.3956,24.3699,24.3956,10650.0
2013-08-02 13:15:00,38.01,38.03,38.01,38.03,9150.0,24.3956,24.4084,24.3956,24.4084,9150.0
2013-08-02 13:20:00,38.03,38.05,38.01,38.02,13500.0,24.4084,24.4213,24.3956,24.402,13500.0
2013-08-02 13:25:00,38.02,38.03,37.99,38.02,28800.0,24.402,24.4084,24.3828,24.402,28800.0
2013-08-02 13:30:00,38.03,38.03,38.0,38.0,5100.0,24.4084,24.4084,24.3892,24.3892,5100.0
2013-08-02 13:35:00,38.01,38.01,37.97,37.98,5100.0,24.3956,24.3956,24.3699,24.3763,5100.0
2013-08-02 13:40:00,37.98,38.01,37.98,38.0,8100.0,24.3763,24.3956,24.3763,24.3892,8100.0
2013-08-02 13:45:00,37.99,38.03,37.99,38.03,6450.0,24.3828,24.4084,24.3828,24.4084,6450.0
2013-08-02 13:50:00,38.03,38.04,38.02,38.03,4950.0,24.4084,24.4149,24.402,24.4084,4950.0
2013-08-02 13:55:00,38.01,38.05,38.01,38.03,12600.0,24.3956,24.4213,24.3956,24.4084,12600.0
2013-08-02 14:00:00,38.03,38.05,38.01,38.04,6900.0,24.4084,24.4213,24.3956,24.4149,6900.0
2013-08-02 14:05:00,38.05,38.05,38.03,38.05,4500.0,24.4213,24.4213,24.4084,24.4213,4500.0
2013-08-02 14:10:00,38.04,38.05,38.02,38.03,8850.0,24.4149,24.4213,24.402,24.4084,8850.0
2013-08-02 14:15:00,38.03,38.05,38.03,38.03,10050.0,24.4084,24.4213,24.4084,24.4084,10050.0
2013-08-02 14:20:00,38.03,38.03,38.01,38.01,6150.0,24.4084,24.4084,24.3956,24.3956,6150.0
2013-08-02 14:25:00,38.01,38.04,38.01,38.04,8550.0,24.3956,24.4149,24.3956,24.4149,8550.0
2013-08-02 14:30:00,38.05,38.05,38.02,38.02,9300.0,24.4213,24.4213,24.402,24.402,9300.0
2013-08-02 14:35:00,38.01,38.03,37.99,37.99,40350.0,24.3956,24.4084,24.3828,24.3828,40350.0
2013-08-02 14:40:00,37.99,38.03,37.99,38.02,8250.0,24.3828,24.4084,24.3828,24.402,8250.0
2013-08-02 14:45:00,38.02,38.03,38.01,38.01,12450.0,24.402,24.4084,24.3956,24.3956,12450.0
2013-08-02 14:50:00,38.01,38.01,37.91,37.92,52950.0,24.3956,24.3956,24.3314,24.3378,52950.0
2013-08-02 14:55:00,37.93,37.99,37.93,37.96,43050.0,24.3443,24.3828,24.3443,24.3635,43050.0
2013-08-02 15:00:00,37.96,37.98,37.95,37.97,17850.0,24.3635,24.3763,24.3571,24.3699,17850.0
2013-08-02 15:05:00,37.96,37.97,37.91,37.93,22650.0,24.3635,24.3699,24.3314,24.3443,22650.0
2013-08-02 15:10:00,37.93,37.99,37.93,37.99,13350.0,24.3443,24.3828,24.3443,24.3828,13350.0
2013-08-02 15:15:00,37.99,37.99,37.94,37.96,32700.0,24.3828,24.3828,24.3507,24.3635,32700.0
2013-08-02 15:20:00,37.95,37.97,37.94,37.94,41850.0,24.3571,24.3699,24.3507,24.3507,41850.0
2013-08-02 15:25:00,37.94,37.97,37.94,37.95,25950.0,24.3507,24.3699,24.3507,24.3571,25950.0
2013-08-02 15:30:00,37.95,37.95,37.91,37.91,36300.0,24.3571,24.3571,24.3314,24.3314,36300.0
2013-08-02 15:35:00,37.91,37.93,37.88,37.89,42750.0,24.3314,24.3443,24.3122,24.3186,42750.0
2013-08-02 15:40:00,37.89,37.9,37.88,37.89,33000.0,24.3186,24.325,24.3122,24.3186,33000.0
2013-08-02 15:45:00,37.89,37.93,37.89,37.91,64350.0,24.3186,24.3443,24.3186,24.3314,64350.0
2013-08-02 15:50:00,37.91,37.95,37.89,37.91,124050.0,24.3314,24.3571,24.3186,24.3314,124050.0
2013-08-02 15:55:00,37.92,37.96,37.9,37.95,196200.0,24.3378,24.3635,24.325,24.3571,196200.0
2013-08-05 09:30:00,37.77,37.93,37.68,37.7,26550.0,24.2416,24.3443,24.1838,24.1966,26550.0
2013-08-05 09:35:00,37.71,37.73,37.62,37.65,13500.0,24.2031,24.2159,24.1453,24.1645,13500.0
2013-08-05 09:40:00,37.65,37.71,37.65,37.67,18150.0,24.1645,24.2031,24.1645,24.1774,18150.0
2013-08-05 09:45:00,37.69,37.71,37.65,37.7,11550.0,24.1902,24.2031,24.1645,24.1966,11550.0
2013-08-05 09:50:00,37.69,37.85,37.67,37.82,13350.0,24.1902,24.2929,24.1774,24.2737,13350.0
2013-08-05 09:55:00,37.81,37.85,37.78,37.8,9750.0,24.2672,24.2929,24.248,24.2608,9750.0
2013-08-05 10:00:00,37.8,37.82,37.75,37.75,14550.0,24.2608,24.2737,24.2287,24.2287,14550.0
2013-08-05 10:05:00,37.75,37.81,37.75,37.79,9150.0,24.2287,24.2672,24.2287,24.2544,9150.0
2013-08-05 10:10:00,37.79,37.81,37.77,37.8,12600.0,24.2544,24.2672,24.2416,24.2608,12600.0
2013-08-05 10:15:00,37.79,37.81,37.75,37.76,28350.0,24.2544,24.2672,24.2287,24.2351,28350.0
2013-08-05 10:20:00,37.75,37.79,37.75,37.77,7650.0,24.2287,24.2544,24.2287,24.2416,7650.0
2013-08-05 10:25:00,37.77,37.81,37.76,37.79,7650.0,24.2416,24.2672,24.2351,24.2544,7650.0
2013-08-05 10:30:00,37.79,37.84,37.79,37.83,9900.0,24.2544,24.2865,24.2544,24.2801,9900.0
2013-08-05 10:35:00,37.81,37.81,37.79,37.8,6150.0,24.2672,24.2672,24.2544,24.2608,6150.0
2013-08-05 10:40:00,37.8,37.86,37.79,37.85,8550.0,24.2608,24.2993,24.2544,24.2929,8550.0
2013-08-05 10:45:00,37.85,37.85,37.8,37.84,11550.0,24.2929,24.2929,24.2608,24.2865,11550.0
2013-08-05 10:50:00,37.83,37.84,37.79,37.8,10200.0,24.2801,24.2865,24.2544,24.2608,10200.0
2013-08-05 10:55:00,37.8,37.81,37.78,37.79,14700.0,24.2608,24.2672,24.248,24.2544,14700.0
2013-08-05 11:00:00,37.81,37.81,37.77,37.79,9000.0,24.2672,24.2672,24.2416,24.2544,9000.0
2013-08-05 11:05:00,37.79,37.79,37.77,37.78,9450.0,24.2544,24.2544,24.2416,24.248,9450.0
2013-08-05 11:10:00,37.77,37.79,37.76,37.77,12300.0,24.2416,24.2544,24.2351,24.2416,12300.0
2013-08-05 11:15:00,37.77,37.79,37.74,37.79,16650.0,24.2416,24.2544,24.2223,24.2544,16650.0
2013-08-05 11:20:00,37.78,37.78,37.73,37.76,7950.0,24.248,24.248,24.2159,24.2351,7950.0
2013-08-05 11:25:00,37.76,37.78,37.75,37.78,5850.0,24.2351,24.248,24.2287,24.248,5850.0
2013-08-05 11:30:00,37.79,37.79,37.7,37.71,11550.0,24.2544,24.2544,24.1966,24.2031,11550.0
2013-08-05 11:35:00,37.71,37.72,37.69,37.71,15000.0,24.2031,24.2095,24.1902,24.2031,15000.0
2013-08-05 11:40:00,37.72,37.73,37.69,37.7,4200.0,24.2095,24.2159,24.1902,24.1966,4200.0
2013-08-05 11:45:00,37.7,37.7,37.67,37.69,5550.0,24.1966,24.1966,24.1774,24.1902,5550.0
2013-08-05 11:50:00,37.7,37.71,37.69,37.7,7800.0,24.1966,24.2031,24.1902,24.1966,7800.0
2013-08-05 11:55:00,37.7,37.7,37.69,37.69,3300.0,24.1966,24.1966,24.1902,24.1902,3300.0
2013-08-05 12:00:00,37.69,37.69,37.68,37.69,6300.0,24.1902,24.1902,24.1838,24.1902,6300.0
2013-08-05 12:05:00,37.69,37.69,37.67,37.68,6750.0,24.1902,24.1902,24.1774,24.1838,6750.0
2013-08-05 12:10:00,37.68,37.69,37.67,37.69,8700.0,24.1838,24.1902,24.1774,24.1902,8700.0
2013-08-05 12:15:00,37.7,37.7,37.68,37.68,13800.0,24.1966,24.1966,24.1838,24.1838,13800.0
2013-08-05 12:20:00,37.68,37.68,37.67,37.67,10950.0,24.1838,24.1838,24.1774,24.1774,10950.0
2013-08-05 12:25:00,37.67,37.67,37.62,37.62,21750.0,24.1774,24.1774,24.1453,24.1453,21750.0
2013-08-05 12:30:00,37.62,37.64,37.61,37.63,30450.0,24.1453,24.1581,24.1389,24.1517,30450.0
2013-08-05 12:35:00,37.62,37.63,37.57,37.59,13050.0,24.1453,24.1517,24.1132,24.126,13050.0
2013-08-05 12:40:00,37.59,37.59,37.56,37.57,16200.0,24.126,24.126,24.1068,24.1132,16200.0
2013-08-05 12:45:00,37.58,37.59,37.57,37.58,4200.0,24.1196,24.126,24.1132,24.1196,4200.0
2013-08-05 12:50:00,37.58,37.62,37.58,37.61,12450.0,24.1196,24.1453,24.1196,24.1389,12450.0
2013-08-05 12:55:00,37.61,37.63,37.6,37.62,9300.0,24.1389,24.1517,24.1325,24.1453,9300.0
2013-08-05 13:00:00,37.62,37.63,37.59,37.59,5700.0,24.1453,24.1517,24.126,24.126,5700.0
2013-08-05 13:05:00,37.59,37.6,37.55,37.57,6900.0,24.126,24.1325,24.1004,24.1132,6900.0
2013-08-05 13:10:00,37.56,37.58,37.55,37.58,7650.0,24.1068,24.1196,24.1004,24.1196,7650.0
2013-08-05 13:15:00,37.59,37.61,37.58,37.59,6450.0,24.126,24.1389,24.1196,24.126,6450.0
2013-08-05 13:20:00,37.59,37.63,37.59,37.63,7650.0,24.126,24.1517,24.126,24.1517,7650.0
2013-08-05 13:25:00,37.63,37.65,37.63,37.64,8400.0,24.1517,24.1645,24.1517,24.1581,8400.0
2013-08-05 13:30:00,37.63,37.64,37.61,37.62,34500.0,24.1517,24.1581,24.1389,24.1453,34500.0
2013-08-05 13:35:00,37.62,37.62,37.6,37.6,5400.0,24.1453,24.1453,24.1325,24.1325,5400.0
2013-08-05 13:40:00,37.6,37.62,37.59,37.62,4500.0,24.1325,24.1453,24.126,24.1453,4500.0
2013-08-05 13:45:00,37.63,37.64,37.61,37.64,7650.0,24.1517,24.1581,24.1389,24.1581,7650.0
2013-08-05 13:50:00,37.64,37.67,37.63,37.67,4650.0,24.1581,24.1774,24.1517,24.1774,4650.0
2013-08-05 13:55:00,37.67,37.68,37.65,37.66,15150.0,24.1774,24.1838,24.1645,24.171,15150.0
2013-08-05 14:00:00,37.65,37.65,37.62,37.65,7350.0,24.1645,24.1645,24.1453,24.1645,7350.0
2013-08-05 14:05:00,37.66,37.67,37.63,37.63,8100.0,24.171,24.1774,24.1517,24.1517,8100.0
2013-08-05 14:10:00,37.62,37.63,37.6,37.63,5550.0,24.1453,24.1517,24.1325,24.1517,5550.0
2013-08-05 14:15:00,37.63,37.63,37.59,37.59,22350.0,24.1517,24.1517,24.126,24.126,22350.0
2013-08-05 14:20:00,37.59,37.59,37.55,37.56,21450.0,24.126,24.126,24.1004,24.1068,21450.0
2013-08-05 14:25:00,37.56,37.58,37.54,37.55,18450.0,24.1068,24.1196,24.0939,24.1004,18450.0
2013-08-05 14:30:00,37.55,37.56,37.54,37.54,20100.0,24.1004,24.1068,24.0939,24.0939,20100.0
2013-08-05 14:35:00,37.54,37.54,37.51,37.52,43950.0,24.0939,24.0939,24.0747,24.0811,43950.0
2013-08-05 14:40:00,37.53,37.54,37.52,37.53,16200.0,24.0875,24.0939,24.0811,24.0875,16200.0
2013-08-05 14:45:00,37.53,37.54,37.51,37.53,7950.0,24.0875,24.0939,24.0747,24.0875,7950.0
2013-08-05 14:50:00,37.53,37.54,37.51,37.53,18000.0,24.0875,24.0939,24.0747,24.0875,18000.0
2013-08-05 14:55:00,37.53,37.57,37.53,37.57,10950.0,24.0875,24.1132,24.0875,24.1132,10950.0
2013-08-05 15:00:00,37.56,37.56,37.53,37.54,16500.0,24.1068,24.1068,24.0875,24.0939,16500.0
2013-08-05 15:05:00,37.53,37.55,37.53,37.54,10950.0,24.0875,24.1004,24.0875,24.0939,10950.0
2013-08-05 15:10:00,37.55,37.58,37.53,37.58,13500.0,24.1004,24.1196,24.0875,24.1196,13500.0
2013-08-05 15:15:00,37.58,37.59,37.58,37.58,18750.0,24.1196,24.126,24.1196,24.1196,18750.0
2013-08-05 15:20:00,37.59,37.59,37.55,37.57,24000.0,24.126,24.126,24.1004,24.1132,24000.0
2013-08-05 15:25:00,37.57,37.62,37.57,37.62,17400.0,24.1132,24.1453,24.1132,24.1453,17400.0
2013-08-05 15:30:00,37.62,37.62,37.58,37.59,26550.0,24.1453,24.1453,24.1196,24.126,26550.0
2013-08-05 15:35:00,37.59,37.6,37.57,37.58,42750.0,24.126,24.1325,24.1132,24.1196,42750.0
2013-08-05 15:40:00,37.58,37.59,37.58,37.59,16650.0,24.1196,24.126,24.1196,24.126,16650.0
2013-08-05 15:45:00,37.59,37.6,37.57,37.57,30750.0,24.126,24.1325,24.1132,24.1132,30750.0
2013-08-05 15:50:00,37.57,37.61,37.57,37.57,57300.0,24.1132,24.1389,24.1132,24.1132,57300.0
2013-08-05 15:55:00,37.58,37.59,37.57,37.59,90900.0,24.1196,24.126,24.1132,24.126,90900.0
2013-08-06 09:30:00,37.4,37.49,37.34,37.47,33600.0,24.0041,24.0619,23.9656,24.049,33600.0
2013-08-06 09:35:00,37.45,37.49,37.41,37.41,15600.0,24.0362,24.0619,24.0105,24.0105,15600.0
2013-08-06 09:40:00,37.4,37.42,37.3,37.36,20250.0,24.0041,24.0169,23.9399,23.9784,20250.0
2013-08-06 09:45:00,37.37,37.41,37.34,37.39,13500.0,23.9848,24.0105,23.9656,23.9977,13500.0
2013-08-06 09:50:00,37.35,37.41,37.33,37.37,13500.0,23.972,24.0105,23.9592,23.9848,13500.0
2013-08-06 09:55:00,37.34,37.45,37.34,37.45,21450.0,23.9656,24.0362,23.9656,24.0362,21450.0
2013-08-06 10:00:00,37.43,37.45,37.36,37.39,15000.0,24.0233,24.0362,23.9784,23.9977,15000.0
2013-08-06 10:05:00,37.4,37.4,37.31,37.31,13200.0,24.0041,24.0041,23.9463,23.9463,13200.0
2013-08-06 10:10:00,37.31,37.31,37.25,37.29,13200.0,23.9463,23.9463,23.9078,23.9335,13200.0
2013-08-06 10:15:00,37.3,37.34,37.27,37.32,20250.0,23.9399,23.9656,23.9206,23.9527,20250.0
2013-08-06 10:20:00,37.32,37.35,37.29,37.3,34050.0,23.9527,23.972,23.9335,23.9399,34050.0
2013-08-06 10:25:00,37.31,37.35,37.28,37.28,9150.0,23.9463,23.972,23.9271,23.9271,9150.0
2013-08-06 10:30:00,37.25,37.26,37.18,37.19,16050.0,23.9078,23.9142,23.8629,23.8693,16050.0
2013-08-06 10:35:00,37.19,37.22,37.17,37.22,12150.0,23.8693,23.8886,23.8565,23.8886,12150.0
2013-08-06 10:40:00,37.21,37.28,37.2,37.27,17100.0,23.8821,23.9271,23.8757,23.9206,17100.0
2013-08-06 10:45:00,37.26,37.3,37.26,37.27,7050.0,23.9142,23.9399,23.9142,23.9206,7050.0
2013-08-06 10:50:00,37.27,37.27,37.25,37.25,7350.0,23.9206,23.9206,23.9078,23.9078,7350.0
2013-08-06 10:55:00,37.25,37.26,37.19,37.2,11850.0,23.9078,23.9142,23.8693,23.8757,11850.0
2013-08-06 11:00:00,37.19,37.19,37.15,37.16,20400.0,23.8693,23.8693,23.8436,23.85,20400.0
2013-08-06 11:05:00,37.15,37.16,37.09,37.11,23850.0,23.8436,23.85,23.8051,23.818,23850.0
2013-08-06 11:10:00,37.12,37.2,37.12,37.2,10800.0,23.8244,23.8757,23.8244,23.8757,10800.0
2013-08-06 11:15:00,37.2,37.21,37.16,37.16,11100.0,23.8757,23.8821,23.85,23.85,11100.0
2013-08-06 11:20:00,37.17,37.19,37.17,37.17,15600.0,23.8565,23.8693,23.8565,23.8565,15600.0
2013-08-06 11:25:00,37.17,37.25,37.17,37.24,14550.0,23.8565,23.9078,23.8565,23.9014,14550.0
2013-08-06 11:30:00,37.24,37.26,37.22,37.24,8850.0,23.9014,23.9142,23.8886,23.9014,8850.0
2013-08-06 11:35:00,37.23,37.23,37.18,37.18,10350.0,23.895,23.895,23.8629,23.8629,10350.0
2013-08-06 11:40:00,37.18,37.2,37.16,37.2,10350.0,23.8629,23.8757,23.85,23.8757,10350.0
2013-08-06 11:45:00,37.21,37.22,37.2,37.2,7500.0,23.8821,23.8886,23.8757,23.8757,7500.0
2013-08-06 11:50:00,37.21,37.23,37.2,37.23,10950.0,23.8821,23.895,23.8757,23.895,10950.0
2013-08-06 11:55:00,37.23,37.26,37.22,37.24,31650.0,23.895,23.9142,23.8886,23.9014,31650.0
2013-08-06 12:00:00,37.24,37.27,37.24,37.25,13200.0,23.9014,23.9206,23.9014,23.9078,13200.0
2013-08-06 12:05:00,37.25,37.25,37.19,37.19,11850.0,23.9078,23.9078,23.8693,23.8693,11850.0
2013-08-06 12:10:00,37.19,37.21,37.18,37.2,15600.0,23.8693,23.8821,23.8629,23.8757,15600.0
2013-08-06 12:15:00,37.19,37.19,37.15,37.17,11850.0,23.8693,23.8693,23.8436,23.8565,11850.0
2013-08-06 12:20:00,37.17,37.19,37.17,37.17,6900.0,23.8565,23.8693,23.8565,23.8565,6900.0
2013-08-06 12:25:00,37.17,37.18,37.15,37.15,9450.0,23.8565,23.8629,23.8436,23.8436,9450.0
2013-08-06 12:30:00,37.15,37.16,37.15,37.15,16350.0,23.8436,23.85,23.8436,23.8436,16350.0
2013-08-06 12:35:00,37.15,37.17,37.15,37.15,20100.0,23.8436,23.8565,23.8436,23.8436,20100.0
2013-08-06 12:40:00,37.16,37.2,37.15,37.2,14550.0,23.85,23.8757,23.8436,23.8757,14550.0
2013-08-06 12:45:00,37.19,37.19,37.14,37.15,20700.0,23.8693,23.8693,23.8372,23.8436,20700.0
2013-08-06 12:50:00,37.16,37.19,37.16,37.19,7800.0,23.85,23.8693,23.85,23.8693,7800.0
2013-08-06 12:55:00,37.19,37.24,37.18,37.23,8100.0,23.8693,23.9014,23.8629,23.895,8100.0
2013-08-06 13:00:00,37.23,37.24,37.23,37.23,6600.0,23.895,23.9014,23.895,23.895,6600.0
2013-08-06 13:05:00,37.23,37.23,37.22,37.22,5700.0,23.895,23.895,23.8886,23.8886,5700.0
2013-08-06 13:10:00,37.21,37.23,37.21,37.23,9300.0,23.8821,23.895,23.8821,23.895,9300.0
2013-08-06 13:15:00,37.22,37.24,37.21,37.24,6750.0,23.8886,23.9014,23.8821,23.9014,6750.0
2013-08-06 13:20:00,37.24,37.26,37.24,37.25,11400.0,23.9014,23.9142,23.9014,23.9078,11400.0
2013-08-06 13:25:00,37.25,37.25,37.23,37.23,5250.0,23.9078,23.9078,23.895,23.895,5250.0
2013-08-06 13:30:00,37.23,37.25,37.21,37.22,36000.0,23.895,23.9078,23.8821,23.8886,36000.0
2013-08-06 13:35:00,37.21,37.23,37.21,37.23,2400.0,23.8821,23.895,23.8821,23.895,2400.0
2013-08-06 13:40:00,37.21,37.21,37.2,37.21,7200.0,23.8821,23.8821,23.8757,23.8821,7200.0
2013-08-06 13:45:00,37.2,37.21,37.19,37.19,5850.0,23.8757,23.8821,23.8693,23.8693,5850.0
2013-08-06 13:50:00,37.2,37.21,37.2,37.21,9900.0,23.8757,23.8821,23.8757,23.8821,9900.0
2013-08-06 13:55:00,37.23,37.24,37.21,37.21,12450.0,23.895,23.9014,23.8821,23.8821,12450.0
2013-08-06 14:00:00,37.21,37.22,37.19,37.21,21600.0,23.8821,23.8886,23.8693,23.8821,21600.0
2013-08-06 14:05:00,37.21,37.23,37.2,37.23,10050.0,23.8821,23.895,23.8757,23.895,10050.0
2013-08-06 14:10:00,37.23,37.25,37.21,37.25,9000.0,23.895,23.9078,23.8821,23.9078,9000.0
2013-08-06 14:15:00,37.23,37.23,37.21,37.21,12900.0,23.895,23.895,23.8821,23.8821,12900.0
2013-08-06 14:20:00,37.21,37.26,37.21,37.26,12900.0,23.8821,23.9142,23.8821,23.9142,12900.0
2013-08-06 14:25:00,37.27,37.32,37.27,37.32,18450.0,23.9206,23.9527,23.9206,23.9527,18450.0
2013-08-06 14:30:00,37.31,37.34,37.31,37.33,20250.0,23.9463,23.9656,23.9463,23.9592,20250.0
2013-08-06 14:35:00,37.33,37.34,37.32,37.34,14100.0,23.9592,23.9656,23.9527,23.9656,14100.0
2013-08-06 14:40:00,37.34,37.35,37.3,37.31,28350.0,23.9656,23.972,23.9399,23.9463,28350.0
2013-08-06 14:45:00,37.31,37.31,37.29,37.29,12600.0,23.9463,23.9463,23.9335,23.9335,12600.0
2013-08-06 14:50:00,37.3,37.35,37.3,37.34,21750.0,23.9399,23.972,23.9399,23.9656,21750.0
2013-08-06 14:55:00,37.34,37.35,37.31,37.33,28050.0,23.9656,23.972,23.9463,23.9592,28050.0
2013-08-06 15:00:00,37.33,37.35,37.33,37.34,16350.0,23.9592,23.972,23.9592,23.9656,16350.0
2013-08-06 15:05:00,37.34,37.37,37.31,37.31,17850.0,23.9656,23.9848,23.9463,23.9463,17850.0
2013-08-06 15:10:00,37.32,37.36,37.32,37.35,15600.0,23.9527,23.9784,23.9527,23.972,15600.0
2013-08-06 15:15:00,37.35,37.38,37.34,37.37,50850.0,23.972,23.9913,23.9656,23.9848,50850.0
2013-08-06 15:20:00,37.37,37.39,37.37,37.39,21600.0,23.9848,23.9977,23.9848,23.9977,21600.0
2013-08-06 15:25:00,37.38,37.41,37.38,37.41,34350.0,23.9913,24.0105,23.9913,24.0105,34350.0
2013-08-06 15:30:00,37.41,37.41,37.37,37.37,35700.0,24.0105,24.0105,23.9848,23.9848,35700.0
2013-08-06 15:35:00,37.36,37.38,37.35,37.37,22350.0,23.9784,23.9913,23.972,23.9848,22350.0
2013-08-06 15:40:00,37.38,37.39,37.37,37.38,45750.0,23.9913,23.9977,23.9848,23.9913,45750.0
2013-08-06 15:45:00,37.38,37.38,37.34,37.34,39450.0,23.9913,23.9913,23.9656,23.9656,39450.0
2013-08-06 15:50:00,37.35,37.37,37.35,37.35,81600.0,23.972,23.9848,23.972,23.972,81600.0
2013-08-06 15:55:00,37.35,37.42,37.35,37.42,241500.0,23.972,24.0169,23.972,24.0169,241500.0
2013-08-07 09:30:00,37.27,37.33,37.11,37.23,26100.0,23.9206,23.9592,23.818,23.895,26100.0
2013-08-07 09:35:00,37.21,37.28,37.12,37.15,8100.0,23.8821,23.9271,23.8244,23.8436,8100.0
2013-08-07 09:40:00,37.15,37.19,37.11,37.14,16500.0,23.8436,23.8693,23.818,23.8372,16500.0
2013-08-07 09:45:00,37.17,37.2,37.13,37.2,12900.0,23.8565,23.8757,23.8308,23.8757,12900.0
2013-08-07 09:50:00,37.15,37.2,37.1,37.13,12900.0,23.8436,23.8757,23.8115,23.8308,12900.0
2013-08-07 09:55:00,37.11,37.13,36.97,37.0,17850.0,23.818,23.8308,23.7281,23.7474,17850.0
2013-08-07 10:00:00,37.01,37.01,36.93,36.99,12150.0,23.7538,23.7538,23.7024,23.7409,12150.0
2013-08-07 10:05:00,36.97,37.01,36.93,36.95,29250.0,23.7281,23.7538,23.7024,23.7153,29250.0
2013-08-07 10:10:00,36.96,36.97,36.85,36.93,20550.0,23.7217,23.7281,23.6511,23.7024,20550.0
2013-08-07 10:15:00,36.91,36.93,36.85,36.91,20700.0,23.6896,23.7024,23.6511,23.6896,20700.0
2013-08-07 10:20:00,36.91,36.95,36.91,36.95,26400.0,23.6896,23.7153,23.6896,23.7153,26400.0
2013-08-07 10:25:00,36.97,36.97,36.91,36.91,12150.0,23.7281,23.7281,23.6896,23.6896,12150.0
2013-08-07 10:30:00,36.91,36.96,36.89,36.94,11850.0,23.6896,23.7217,23.6768,23.7088,11850.0
2013-08-07 10:35:00,36.95,36.96,36.91,36.92,7500.0,23.7153,23.7217,23.6896,23.696,7500.0
2013-08-07 10:40:00,36.91,36.94,36.9,36.91,44850.0,23.6896,23.7088,23.6832,23.6896,44850.0
2013-08-07 10:45:00,36.92,37.02,36.91,36.99,32850.0,23.696,23.7602,23.6896,23.7409,32850.0
2013-08-07 10:50:00,37.0,37.01,36.94,36.94,23850.0,23.7474,23.7538,23.7088,23.7088,23850.0
2013-08-07 10:55:00,36.94,36.94,36.91,36.92,10500.0,23.7088,23.7088,23.6896,23.696,10500.0
2013-08-07 11:00:00,36.92,36.93,36.91,36.93,10650.0,23.696,23.7024,23.6896,23.7024,10650.0
2013-08-07 11:05:00,36.93,36.93,36.89,36.9,11550.0,23.7024,23.7024,23.6768,23.6832,11550.0
2013-08-07 11:10:00,36.91,36.95,36.9,36.93,7350.0,23.6896,23.7153,23.6832,23.7024,7350.0
2013-08-07 11:15:00,36.93,36.97,36.92,36.97,27900.0,23.7024,23.7281,23.696,23.7281,27900.0
2013-08-07 11:20:00,36.97,37.0,36.97,36.97,8100.0,23.7281,23.7474,23.7281,23.7281,8100.0
2013-08-07 11:25:00,36.96,36.96,36.91,36.93,7200.0,23.7217,23.7217,23.6896,23.7024,7200.0
2013-08-07 11:30:00,36.93,36.94,36.91,36.93,13050.0,23.7024,23.7088,23.6896,23.7024,13050.0
2013-08-07 11:35:00,36.95,36.98,36.95,36.97,16800.0,23.7153,23.7345,23.7153,23.7281,16800.0
2013-08-07 11:40:00,36.97,36.99,36.97,36.97,8700.0,23.7281,23.7409,23.7281,23.7281,8700.0
2013-08-07 11:45:00,36.97,36.99,36.95,36.99,18750.0,23.7281,23.7409,23.7153,23.7409,18750.0
2013-08-07 11:50:00,36.99,37.03,36.99,37.03,4650.0,23.7409,23.7666,23.7409,23.7666,4650.0
2013-08-07 11:55:00,37.04,37.04,36.99,37.01,10950.0,23.773,23.773,23.7409,23.7538,10950.0
2013-08-07 12:00:00,37.0,37.01,36.99,37.01,14700.0,23.7474,23.7538,23.7409,23.7538,14700.0
2013-08-07 12:05:00,37.01,37.07,37.01,37.07,21900.0,23.7538,23.7923,23.7538,23.7923,21900.0
2013-08-07 12:10:00,37.06,37.13,37.06,37.11,54000.0,23.7859,23.8308,23.7859,23.818,54000.0
2013-08-07 12:15:00,37.11,37.13,37.1,37.13,12300.0,23.818,23.8308,23.8115,23.8308,12300.0
2013-08-07 12:20:00,37.12,37.13,37.12,37.13,6750.0,23.8244,23.8308,23.8244,23.8308,6750.0
2013-08-07 12:25:00,37.13,37.16,37.13,37.15,13350.0,23.8308,23.85,23.8308,23.8436,13350.0
2013-08-07 12:30:00,37.15,37.17,37.12,37.17,4800.0,23.8436,23.8565,23.8244,23.8565,4800.0
2013-08-07 12:35:00,37.17,37.23,37.17,37.21,9000.0,23.8565,23.895,23.8565,23.8821,9000.0
2013-08-07 12:40:00,37.21,37.21,37.19,37.21,5550.0,23.8821,23.8821,23.8693,23.8821,5550.0
2013-08-07 12:45:00,37.22,37.23,37.21,37.21,5100.0,23.8886,23.895,23.8821,23.8821,5100.0
2013-08-07 12:50:00,37.21,37.21,37.2,37.21,2400.0,23.8821,23.8821,23.8757,23.8821,2400.0
2013-08-07 12:55:00,37.21,37.22,37.17,37.18,7500.0,23.8821,23.8886,23.8565,23.8629,7500.0
2013-08-07 13:00:00,37.19,37.21,37.18,37.21,5250.0,23.8693,23.8821,23.8629,23.8821,5250.0
2013-08-07 13:05:00,37.23,37.23,37.19,37.21,8550.0,23.895,23.895,23.8693,23.8821,8550.0
2013-08-07 13:10:00,37.22,37.22,37.19,37.19,3450.0,23.8886,23.8886,23.8693,23.8693,3450.0
2013-08-07 13:15:00,37.19,37.25,37.19,37.25,18300.0,23.8693,23.9078,23.8693,23.9078,18300.0
2013-08-07 13:20:00,37.24,37.29,37.23,37.27,27150.0,23.9014,23.9335,23.895,23.9206,27150.0
2013-08-07 13:25:00,37.27,37.32,37.27,37.3,36300.0,23.9206,23.9527,23.9206,23.9399,36300.0
2013-08-07 13:30:00,37.3,37.33,37.25,37.26,114150.0,23.9399,23.9592,23.9078,23.9142,114150.0
2013-08-07 13:35:00,37.25,37.25,37.23,37.23,8400.0,23.9078,23.9078,23.895,23.895,8400.0
2013-08-07 13:40:00,37.22,37.23,37.18,37.18,6150.0,23.8886,23.895,23.8629,23.8629,6150.0
2013-08-07 13:45:00,37.17,37.17,37.15,37.15,5400.0,23.8565,23.8565,23.8436,23.8436,5400.0
2013-08-07 13:50:00,37.15,37.17,37.13,37.15,12300.0,23.8436,23.8565,23.8308,23.8436,12300.0
2013-08-07 13:55:00,37.14,37.17,37.13,37.17,7800.0,23.8372,23.8565,23.8308,23.8565,7800.0
2013-08-07 14:00:00,37.17,37.17,37.15,37.16,10050.0,23.8565,23.8565,23.8436,23.85,10050.0
2013-08-07 14:05:00,37.16,37.16,37.12,37.13,7650.0,23.85,23.85,23.8244,23.8308,7650.0
2013-08-07 14:10:00,37.13,37.16,37.12,37.16,16950.0,23.8308,23.85,23.8244,23.85,16950.0
2013-08-07 14:15:00,37.17,37.17,37.13,37.13,77400.0,23.8565,23.8565,23.8308,23.8308,77400.0
2013-08-07 14:20:00,37.12,37.12,37.06,37.08,10800.0,23.8244,23.8244,23.7859,23.7987,10800.0
2013-08-07 14:25:00,37.07,37.1,37.06,37.09,14100.0,23.7923,23.8115,23.7859,23.8051,14100.0
2013-08-07 14:30:00,37.09,37.1,37.06,37.08,21150.0,23.8051,23.8115,23.7859,23.7987,21150.0
2013-08-07 14:35:00,37.08,37.09,37.07,37.08,6750.0,23.7987,23.8051,23.7923,23.7987,6750.0
2013-08-07 14:40:00,37.09,37.09,37.05,37.07,12300.0,23.8051,23.8051,23.7794,23.7923,12300.0
2013-08-07 14:45:00,37.06,37.07,37.04,37.07,11100.0,23.7859,23.7923,23.773,23.7923,11100.0
2013-08-07 14:50:00,37.07,37.09,37.07,37.09,11850.0,23.7923,23.8051,23.7923,23.8051,11850.0
2013-08-07 14:55:00,37.09,37.15,37.09,37.15,18750.0,23.8051,23.8436,23.8051,23.8436,18750.0
2013-08-07 15:00:00,37.15,37.18,37.15,37.17,26850.0,23.8436,23.8629,23.8436,23.8565,26850.0
2013-08-07 15:05:00,37.17,37.2,37.17,37.19,37500.0,23.8565,23.8757,23.8565,23.8693,37500.0
2013-08-07 15:10:00,37.18,37.22,37.18,37.19,22950.0,23.8629,23.8886,23.8629,23.8693,22950.0
2013-08-07 15:15:00,37.19,37.21,37.18,37.19,16950.0,23.8693,23.8821,23.8629,23.8693,16950.0
2013-08-07 15:20:00,37.19,37.19,37.17,37.17,14400.0,23.8693,23.8693,23.8565,23.8565,14400.0
2013-08-07 15:25:00,37.17,37.19,37.15,37.19,22500.0,23.8565,23.8693,23.8436,23.8693,22500.0
2013-08-07 15:30:00,37.19,37.19,37.14,37.15,30000.0,23.8693,23.8693,23.8372,23.8436,30000.0
2013-08-07 15:35:00,37.15,37.2,37.15,37.2,22650.0,23.8436,23.8757,23.8436,23.8757,22650.0
2013-08-07 15:40:00,37.19,37.2,37.15,37.19,23250.0,23.8693,23.8757,23.8436,23.8693,23250.0
2013-08-07 15:45:00,37.19,37.21,37.18,37.19,37350.0,23.8693,23.8821,23.8629,23.8693,37350.0
2013-08-07 15:50:00,37.19,37.19,37.14,37.15,67500.0,23.8693,23.8693,23.8372,23.8436,67500.0
2013-08-07 15:55:00,37.15,37.18,37.13,37.13,78900.0,23.8436,23.8629,23.8308,23.8308,78900.0
2013-08-08 09:30:00,37.36,37.4,37.25,37.36,26100.0,23.9784,24.0041,23.9078,23.9784,26100.0
2013-08-08 09:35:00,37.35,37.52,37.34,37.43,27450.0,23.972,24.0811,23.9656,24.0233,27450.0
2013-08-08 09:40:00,37.41,37.49,37.38,37.38,10200.0,24.0105,24.0619,23.9913,23.9913,10200.0
2013-08-08 09:45:00,37.42,37.42,37.33,37.39,6750.0,24.0169,24.0169,23.9592,23.9977,6750.0
2013-08-08 09:50:00,37.43,37.43,37.29,37.31,16050.0,24.0233,24.0233,23.9335,23.9463,16050.0
2013-08-08 09:55:00,37.33,37.39,37.32,37.34,12750.0,23.9592,23.9977,23.9527,23.9656,12750.0
2013-08-08 10:00:00,37.34,37.36,37.26,37.27,12900.0,23.9656,23.9784,23.9142,23.9206,12900.0
2013-08-08 10:05:00,37.28,37.29,37.19,37.21,13500.0,23.9271,23.9335,23.8693,23.8821,13500.0
2013-08-08 10:10:00,37.18,37.23,37.17,37.17,10050.0,23.8629,23.895,23.8565,23.8565,10050.0
2013-08-08 10:15:00,37.17,37.21,37.17,37.21,5250.0,23.8565,23.8821,23.8565,23.8821,5250.0
2013-08-08 10:20:00,37.21,37.27,37.2,37.25,6750.0,23.8821,23.9206,23.8757,23.9078,6750.0
2013-08-08 10:25:00,37.25,37.29,37.23,37.28,37350.0,23.9078,23.9335,23.895,23.9271,37350.0
2013-08-08 10:30:00,37.27,37.27,37.09,37.11,98250.0,23.9206,23.9206,23.8051,23.818,98250.0
2013-08-08 10:35:00,37.11,37.15,37.05,37.15,19650.0,23.818,23.8436,23.7794,23.8436,19650.0
2013-08-08 10:40:00,37.17,37.17,37.11,37.11,9600.0,23.8565,23.8565,23.818,23.818,9600.0
2013-08-08 10:45:00,37.12,37.19,37.09,37.19,15900.0,23.8244,23.8693,23.8051,23.8693,15900.0
2013-08-08 10:50:00,37.21,37.22,37.19,37.2,6000.0,23.8821,23.8886,23.8693,23.8757,6000.0
2013-08-08 10:55:00,37.19,37.22,37.16,37.21,8250.0,23.8693,23.8886,23.85,23.8821,8250.0
2013-08-08 11:00:00,37.19,37.2,37.16,37.17,7200.0,23.8693,23.8757,23.85,23.8565,7200.0
2013-08-08 11:05:00,37.16,37.19,37.16,37.19,7950.0,23.85,23.8693,23.85,23.8693,7950.0
2013-08-08 11:10:00,37.2,37.23,37.2,37.2,2700.0,23.8757,23.895,23.8757,23.8757,2700.0
2013-08-08 11:15:00,37.23,37.26,37.21,37.21,15750.0,23.895,23.9142,23.8821,23.8821,15750.0
2013-08-08 11:20:00,37.22,37.27,37.21,37.23,9300.0,23.8886,23.9206,23.8821,23.895,9300.0
2013-08-08 11:25:00,37.23,37.25,37.2,37.25,5100.0,23.895,23.9078,23.8757,23.9078,5100.0
2013-08-08 11:30:00,37.26,37.27,37.24,37.26,14250.0,23.9142,23.9206,23.9014,23.9142,14250.0
2013-08-08 11:35:00,37.26,37.27,37.24,37.25,15450.0,23.9142,23.9206,23.9014,23.9078,15450.0
2013-08-08 11:40:00,37.26,37.28,37.23,37.23,8550.0,23.9142,23.9271,23.895,23.895,8550.0
2013-08-08 11:45:00,37.23,37.24,37.21,37.23,6000.0,23.895,23.9014,23.8821,23.895,6000.0
2013-08-08 11:50:00,37.22,37.27,37.22,37.25,28050.0,23.8886,23.9206,23.8886,23.9078,28050.0
2013-08-08 11:55:00,37.25,37.28,37.22,37.23,25050.0,23.9078,23.9271,23.8886,23.895,25050.0
2013-08-08 12:00:00,37.25,37.31,37.23,37.3,4200.0,23.9078,23.9463,23.895,23.9399,4200.0
2013-08-08 12:05:00,37.29,37.3,37.26,37.26,10200.0,23.9335,23.9399,23.9142,23.9142,10200.0
2013-08-08 12:10:00,37.25,37.3,37.25,37.3,4050.0,23.9078,23.9399,23.9078,23.9399,4050.0
2013-08-08 12:15:00,37.31,37.34,37.29,37.29,10800.0,23.9463,23.9656,23.9335,23.9335,10800.0
2013-08-08 12:20:00,37.31,37.33,37.28,37.29,27750.0,23.9463,23.9592,23.9271,23.9335,27750.0
2013-08-08 12:25:00,37.28,37.31,37.27,37.31,8100.0,23.9271,23.9463,23.9206,23.9463,8100.0
2013-08-08 12:30:00,37.31,37.33,37.27,37.31,7950.0,23.9463,23.9592,23.9206,23.9463,7950.0
2013-08-08 12:35:00,37.31,37.33,37.31,37.31,3600.0,23.9463,23.9592,23.9463,23.9463,3600.0
2013-08-08 12:40:00,37.33,37.37,37.33,37.37,7800.0,23.9592,23.9848,23.9592,23.9848,7800.0
2013-08-08 12:45:00,37.37,37.37,37.33,37.35,7950.0,23.9848,23.9848,23.9592,23.972,7950.0
2013-08-08 12:50:00,37.35,37.37,37.35,37.36,1650.0,23.972,23.9848,23.972,23.9784,1650.0
2013-08-08 12:55:00,37.37,37.37,37.34,37.35,6600.0,23.9848,23.9848,23.9656,23.972,6600.0
2013-08-08 13:00:00,37.33,37.38,37.33,37.38,9600.0,23.9592,23.9913,23.9592,23.9913,9600.0
2013-08-08 13:05:00,37.39,37.41,37.37,37.37,8700.0,23.9977,24.0105,23.9848,23.9848,8700.0
2013-08-08 13:10:00,37.37,37.37,37.34,37.35,5850.0,23.9848,23.9848,23.9656,23.972,5850.0
2013-08-08 13:15:00,37.35,37.36,37.33,37.33,8550.0,23.972,23.9784,23.9592,23.9592,8550.0
2013-08-08 13:20:00,37.33,37.37,37.33,37.37,7950.0,23.9592,23.9848,23.9592,23.9848,7950.0
2013-08-08 13:25:00,37.39,37.39,37.37,37.39,7800.0,23.9977,23.9977,23.9848,23.9977,7800.0
2013-08-08 13:30:00,37.38,37.39,37.37,37.37,15750.0,23.9913,23.9977,23.9848,23.9848,15750.0
2013-08-08 13:35:00,37.37,37.37,37.35,37.37,5250.0,23.9848,23.9848,23.972,23.9848,5250.0
2013-08-08 13:40:00,37.37,37.38,37.35,37.36,31950.0,23.9848,23.9913,23.972,23.9784,31950.0
2013-08-08 13:45:00,37.37,37.39,37.37,37.39,5550.0,23.9848,23.9977,23.9848,23.9977,5550.0
2013-08-08 13:50:00,37.39,37.4,37.38,37.4,11250.0,23.9977,24.0041,23.9913,24.0041,11250.0
2013-08-08 13:55:00,37.4,37.41,37.35,37.37,40650.0,24.0041,24.0105,23.972,23.9848,40650.0
2013-08-08 14:00:00,37.37,37.39,37.35,37.35,15450.0,23.9848,23.9977,23.972,23.972,15450.0
2013-08-08 14:05:00,37.36,37.36,37.32,37.32,13500.0,23.9784,23.9784,23.9527,23.9527,13500.0
2013-08-08 14:10:00,37.32,37.36,37.32,37.36,13350.0,23.9527,23.9784,23.9527,23.9784,13350.0
2013-08-08 14:15:00,37.36,37.36,37.33,37.34,6600.0,23.9784,23.9784,23.9592,23.9656,6600.0
2013-08-08 14:20:00,37.34,37.37,37.34,37.37,11100.0,23.9656,23.9848,23.9656,23.9848,11100.0
2013-08-08 14:25:00,37.37,37.4,37.37,37.4,10500.0,23.9848,24.0041,23.9848,24.0041,10500.0
2013-08-08 14:30:00,37.41,37.42,37.37,37.37,34950.0,24.0105,24.0169,23.9848,23.9848,34950.0
2013-08-08 14:35:00,37.38,37.38,37.35,37.36,21150.0,23.9913,23.9913,23.972,23.9784,21150.0
2013-08-08 14:40:00,37.37,37.39,37.37,37.37,10500.0,23.9848,23.9977,23.9848,23.9848,10500.0
2013-08-08 14:45:00,37.39,37.39,37.38,37.39,6000.0,23.9977,23.9977,23.9913,23.9977,6000.0
2013-08-08 14:50:00,37.38,37.39,37.33,37.35,15150.0,23.9913,23.9977,23.9592,23.972,15150.0
2013-08-08 14:55:00,37.36,37.39,37.35,37.39,9000.0,23.9784,23.9977,23.972,23.9977,9000.0
2013-08-08 15:00:00,37.38,37.43,37.37,37.41,9750.0,23.9913,24.0233,23.9848,24.0105,9750.0
2013-08-08 15:05:00,37.41,37.43,37.39,37.43,7800.0,24.0105,24.0233,23.9977,24.0233,7800.0
2013-08-08 15:10:00,37.43,37.43,37.38,37.39,21600.0,24.0233,24.0233,23.9913,23.9977,21600.0
2013-08-08 15:15:00,37.39,37.4,37.38,37.39,48300.0,23.9977,24.0041,23.9913,23.9977,48300.0
2013-08-08 15:20:00,37.38,37.39,37.36,37.38,13800.0,23.9913,23.9977,23.9784,23.9913,13800.0
2013-08-08 15:25:00,37.38,37.41,37.38,37.41,12750.0,23.9913,24.0105,23.9913,24.0105,12750.0
2013-08-08 15:30:00,37.4,37.43,37.39,37.39,27900.0,24.0041,24.0233,23.9977,23.9977,27900.0
2013-08-08 15:35:00,37.4,37.43,37.38,37.41,24450.0,24.0041,24.0233,23.9913,24.0105,24450.0
2013-08-08 15:40:00,37.41,37.43,37.41,37.42,21750.0,24.0105,24.0233,24.0105,24.0169,21750.0
2013-08-08 15:45:00,37.41,37.41,37.38,37.39,39450.0,24.0105,24.0105,23.9913,23.9977,39450.0
2013-08-08 15:50:00,37.39,37.39,37.33,37.33,49350.0,23.9977,23.9977,23.9592,23.9592,49350.0
2013-08-08 15:55:00,37.34,37.34,37.31,37.33,103650.0,23.9656,23.9656,23.9463,23.9592,103650.0
2013-08-09 09:30:00,37.19,37.19,37.04,37.18,30450.0,23.8693,23.8693,23.773,23.8629,30450.0
2013-08-09 09:35:00,37.17,37.3,37.17,37.29,6000.0,23.8565,23.9399,23.8565,23.9335,6000.0
2013-08-09 09:40:00,37.31,37.34,37.28,37.29,23100.0,23.9463,23.9656,23.9271,23.9335,23100.0
2013-08-09 09:45:00,37.31,37.34,37.3,37.31,8100.0,23.9463,23.9656,23.9399,23.9463,8100.0
2013-08-09 09:50:00,37.31,37.31,37.21,37.22,7350.0,23.9463,23.9463,23.8821,23.8886,7350.0
2013-08-09 09:55:00,37.23,37.24,37.19,37.21,12000.0,23.895,23.9014,23.8693,23.8821,12000.0
2013-08-09 10:00:00,37.23,37.29,37.22,37.25,17400.0,23.895,23.9335,23.8886,23.9078,17400.0
2013-08-09 10:05:00,37.23,37.24,37.09,37.12,30000.0,23.895,23.9014,23.8051,23.8244,30000.0
2013-08-09 10:10:00,37.12,37.13,37.09,37.12,26700.0,23.8244,23.8308,23.8051,23.8244,26700.0
2013-08-09 10:15:00,37.13,37.13,37.08,37.08,21600.0,23.8308,23.8308,23.7987,23.7987,21600.0
2013-08-09 10:20:00,37.08,37.09,37.03,37.07,43650.0,23.7987,23.8051,23.7666,23.7923,43650.0
2013-08-09 10:25:00,37.09,37.1,37.07,37.08,15450.0,23.8051,23.8115,23.7923,23.7987,15450.0
2013-08-09 10:30:00,37.09,37.13,37.09,37.13,4200.0,23.8051,23.8308,23.8051,23.8308,4200.0
2013-08-09 10:35:00,37.13,37.15,37.11,37.13,12000.0,23.8308,23.8436,23.818,23.8308,12000.0
2013-08-09 10:40:00,37.15,37.2,37.13,37.18,18900.0,23.8436,23.8757,23.8308,23.8629,18900.0
2013-08-09 10:45:00,37.23,37.26,37.23,37.23,6900.0,23.895,23.9142,23.895,23.895,6900.0
2013-08-09 10:50:00,37.25,37.27,37.17,37.17,15900.0,23.9078,23.9206,23.8565,23.8565,15900.0
2013-08-09 10:55:00,37.17,37.19,37.17,37.19,1800.0,23.8565,23.8693,23.8565,23.8693,1800.0
2013-08-09 11:00:00,37.19,37.19,37.09,37.1,5550.0,23.8693,23.8693,23.8051,23.8115,5550.0
2013-08-09 11:05:00,37.1,37.1,37.07,37.09,6300.0,23.8115,23.8115,23.7923,23.8051,6300.0
2013-08-09 11:10:00,37.09,37.14,37.09,37.14,2550.0,23.8051,23.8372,23.8051,23.8372,2550.0
2013-08-09 11:15:00,37.14,37.14,37.09,37.11,3300.0,23.8372,23.8372,23.8051,23.818,3300.0
2013-08-09 11:20:00,37.09,37.1,37.02,37.03,6150.0,23.8051,23.8115,23.7602,23.7666,6150.0
2013-08-09 11:25:00,37.01,37.03,36.97,37.01,8400.0,23.7538,23.7666,23.7281,23.7538,8400.0
2013-08-09 11:30:00,37.0,37.05,37.0,37.04,4200.0,23.7474,23.7794,23.7474,23.773,4200.0
2013-08-09 11:35:00,37.04,37.04,37.02,37.03,2700.0,23.773,23.773,23.7602,23.7666,2700.0
2013-08-09 11:40:00,37.06,37.08,37.05,37.05,9450.0,23.7859,23.7987,23.7794,23.7794,9450.0
2013-08-09 11:45:00,37.05,37.08,37.03,37.06,2700.0,23.7794,23.7987,23.7666,23.7859,2700.0
2013-08-09 11:50:00,37.1,37.11,37.08,37.11,4800.0,23.8115,23.818,23.7987,23.818,4800.0
2013-08-09 11:55:00,37.1,37.15,37.1,37.11,7350.0,23.8115,23.8436,23.8115,23.818,7350.0
2013-08-09 12:00:00,37.11,37.11,37.08,37.09,3000.0,23.818,23.818,23.7987,23.8051,3000.0
2013-08-09 12:05:00,37.07,37.09,37.03,37.03,6900.0,23.7923,23.8051,23.7666,23.7666,6900.0
2013-08-09 12:10:00,37.05,37.14,37.05,37.13,6000.0,23.7794,23.8372,23.7794,23.8308,6000.0
2013-08-09 12:15:00,37.13,37.17,37.12,37.17,6600.0,23.8308,23.8565,23.8244,23.8565,6600.0
2013-08-09 12:20:00,37.17,37.2,37.16,37.16,9450.0,23.8565,23.8757,23.85,23.85,9450.0
2013-08-09 12:25:00,37.19,37.22,37.17,37.22,6600.0,23.8693,23.8886,23.8565,23.8886,6600.0
2013-08-09 12:30:00,37.23,37.26,37.21,37.23,14400.0,23.895,23.9142,23.8821,23.895,14400.0
2013-08-09 12:35:00,37.24,37.29,37.23,37.27,10650.0,23.9014,23.9335,23.895,23.9206,10650.0
2013-08-09 12:40:00,37.27,37.3,37.27,37.28,4200.0,23.9206,23.9399,23.9206,23.9271,4200.0
2013-08-09 12:45:00,37.28,37.28,37.27,37.28,2550.0,23.9271,23.9271,23.9206,23.9271,2550.0
2013-08-09 12:50:00,37.27,37.27,37.25,37.25,3450.0,23.9206,23.9206,23.9078,23.9078,3450.0
2013-08-09 12:55:00,37.25,37.27,37.25,37.25,7350.0,23.9078,23.9206,23.9078,23.9078,7350.0
2013-08-09 13:00:00,37.25,37.25,37.23,37.25,3600.0,23.9078,23.9078,23.895,23.9078,3600.0
2013-08-09 13:05:00,37.25,37.25,37.23,37.24,5700.0,23.9078,23.9078,23.895,23.9014,5700.0
2013-08-09 13:10:00,37.25,37.27,37.25,37.26,6750.0,23.9078,23.9206,23.9078,23.9142,6750.0
2013-08-09 13:15:00,37.27,37.29,37.27,37.27,3750.0,23.9206,23.9335,23.9206,23.9206,3750.0
2013-08-09 13:20:00,37.29,37.33,37.29,37.32,4200.0,23.9335,23.9592,23.9335,23.9527,4200.0
2013-08-09 13:25:00,37.32,37.33,37.29,37.33,4500.0,23.9527,23.9592,23.9335,23.9592,4500.0
2013-08-09 13:30:00,37.32,37.33,37.3,37.31,3150.0,23.9527,23.9592,23.9399,23.9463,3150.0
2013-08-09 13:35:00,37.3,37.35,37.3,37.35,2700.0,23.9399,23.972,23.9399,23.972,2700.0
2013-08-09 13:40:00,37.35,37.37,37.34,37.35,1350.0,23.972,23.9848,23.9656,23.972,1350.0
2013-08-09 13:45:00,37.35,37.37,37.31,37.31,38400.0,23.972,23.9848,23.9463,23.9463,38400.0
2013-08-09 13:50:00,37.32,37.32,37.3,37.31,5250.0,23.9527,23.9527,23.9399,23.9463,5250.0
2013-08-09 13:55:00,37.32,37.33,37.3,37.3,16950.0,23.9527,23.9592,23.9399,23.9399,16950.0
2013-08-09 14:00:00,37.29,37.31,37.26,37.29,18150.0,23.9335,23.9463,23.9142,23.9335,18150.0
2013-08-09 14:05:00,37.3,37.3,37.26,37.27,8850.0,23.9399,23.9399,23.9142,23.9206,8850.0
2013-08-09 14:10:00,37.28,37.31,37.28,37.29,3450.0,23.9271,23.9463,23.9271,23.9335,3450.0
2013-08-09 14:15:00,37.29,37.32,37.26,37.31,10500.0,23.9335,23.9527,23.9142,23.9463,10500.0
2013-08-09 14:20:00,37.31,37.35,37.31,37.34,10950.0,23.9463,23.972,23.9463,23.9656,10950.0
2013-08-09 14:25:00,37.34,37.34,37.3,37.31,6900.0,23.9656,23.9656,23.9399,23.9463,6900.0
2013-08-09 14:30:00,37.31,37.33,37.31,37.32,7800.0,23.9463,23.9592,23.9463,23.9527,7800.0
2013-08-09 14:35:00,37.31,37.31,37.25,37.25,15900.0,23.9463,23.9463,23.9078,23.9078,15900.0
2013-08-09 14:40:00,37.27,37.29,37.26,37.27,7950.0,23.9206,23.9335,23.9142,23.9206,7950.0
2013-08-09 14:45:00,37.28,37.31,37.26,37.31,11100.0,23.9271,23.9463,23.9142,23.9463,11100.0
2013-08-09 14:50:00,37.31,37.33,37.31,37.31,6150.0,23.9463,23.9592,23.9463,23.9463,6150.0
2013-08-09 14:55:00,37.31,37.31,37.29,37.3,12600.0,23.9463,23.9463,23.9335,23.9399,12600.0
2013-08-09 15:00:00,37.31,37.32,37.3,37.31,13050.0,23.9463,23.9527,23.9399,23.9463,13050.0
2013-08-09 15:05:00,37.31,37.32,37.29,37.29,5550.0,23.9463,23.9527,23.9335,23.9335,5550.0
2013-08-09 15:10:00,37.29,37.29,37.27,37.27,10350.0,23.9335,23.9335,23.9206,23.9206,10350.0
2013-08-09 15:15:00,37.28,37.31,37.28,37.31,7950.0,23.9271,23.9463,23.9271,23.9463,7950.0
2013-08-09 15:20:00,37.31,37.34,37.3,37.31,18900.0,23.9463,23.9656,23.9399,23.9463,18900.0
2013-08-09 15:25:00,37.31,37.32,37.27,37.27,11550.0,23.9463,23.9527,23.9206,23.9206,11550.0
2013-08-09 15:30:00,37.27,37.28,37.25,37.25,9750.0,23.9206,23.9271,23.9078,23.9078,9750.0
2013-08-09 15:35:00,37.25,37.3,37.24,37.3,13350.0,23.9078,23.9399,23.9014,23.9399,13350.0
2013-08-09 15:40:00,37.3,37.33,37.29,37.29,19950.0,23.9399,23.9592,23.9335,23.9335,19950.0
2013-08-09 15:45:00,37.3,37.31,37.27,37.3,33750.0,23.9399,23.9463,23.9206,23.9399,33750.0
2013-08-09 15:50:00,37.29,37.3,37.26,37.27,33000.0,23.9335,23.9399,23.9142,23.9206,33000.0
2013-08-09 15:55:00,37.27,37.3,37.25,37.29,62250.0,23.9206,23.9399,23.9078,23.9335,62250.0
2013-08-12 09:30:00,37.05,37.15,36.93,37.06,20100.0,23.7794,23.8436,23.7024,23.7859,20100.0
2013-08-12 09:35:00,37.1,37.24,37.09,37.24,10050.0,23.8115,23.9014,23.8051,23.9014,10050.0
2013-08-12 09:40:00,37.25,37.32,37.25,37.31,9000.0,23.9078,23.9527,23.9078,23.9463,9000.0
2013-08-12 09:45:00,37.32,37.35,37.26,37.27,12600.0,23.9527,23.972,23.9142,23.9206,12600.0
2013-08-12 09:50:00,37.29,37.35,37.28,37.29,59250.0,23.9335,23.972,23.9271,23.9335,59250.0
2013-08-12 09:55:00,37.27,37.32,37.25,37.28,22350.0,23.9206,23.9527,23.9078,23.9271,22350.0
2013-08-12 10:00:00,37.28,37.39,37.28,37.33,23700.0,23.9271,23.9977,23.9271,23.9592,23700.0
2013-08-12 10:05:00,37.33,37.37,37.32,37.37,14700.0,23.9592,23.9848,23.9527,23.9848,14700.0
2013-08-12 10:10:00,37.36,37.49,37.36,37.49,32850.0,23.9784,24.0619,23.9784,24.0619,32850.0
2013-08-12 10:15:00,37.5,37.52,37.44,37.49,35250.0,24.0683,24.0811,24.0298,24.0619,35250.0
2013-08-12 10:20:00,37.49,37.5,37.45,37.48,31350.0,24.0619,24.0683,24.0362,24.0554,31350.0
2013-08-12 10:25:00,37.47,37.48,37.44,37.46,12300.0,24.049,24.0554,24.0298,24.0426,12300.0
2013-08-12 10:30:00,37.46,37.49,37.45,37.48,15000.0,24.0426,24.0619,24.0362,24.0554,15000.0
2013-08-12 10:35:00,37.5,37.51,37.47,37.51,14250.0,24.0683,24.0747,24.049,24.0747,14250.0
2013-08-12 10:40:00,37.53,37.55,37.53,37.54,5850.0,24.0875,24.1004,24.0875,24.0939,5850.0
2013-08-12 10:45:00,37.55,37.59,37.55,37.55,31950.0,24.1004,24.126,24.1004,24.1004,31950.0
2013-08-12 10:50:00,37.55,37.59,37.53,37.53,8550.0,24.1004,24.126,24.0875,24.0875,8550.0
2013-08-12 10:55:00,37.55,37.59,37.54,37.59,10350.0,24.1004,24.126,24.0939,24.126,10350.0
2013-08-12 11:00:00,37.59,37.61,37.57,37.57,6750.0,24.126,24.1389,24.1132,24.1132,6750.0
2013-08-12 11:05:00,37.57,37.57,37.53,37.55,5250.0,24.1132,24.1132,24.0875,24.1004,5250.0
2013-08-12 11:10:00,37.55,37.57,37.51,37.51,7650.0,24.1004,24.1132,24.0747,24.0747,7650.0
2013-08-12 11:15:00,37.53,37.54,37.52,37.53,12150.0,24.0875,24.0939,24.0811,24.0875,12150.0
2013-08-12 11:20:00,37.54,37.6,37.54,37.59,11400.0,24.0939,24.1325,24.0939,24.126,11400.0
2013-08-12 11:25:00,37.59,37.65,37.57,37.63,13350.0,24.126,24.1645,24.1132,24.1517,13350.0
2013-08-12 11:30:00,37.63,37.66,37.63,37.64,6450.0,24.1517,24.171,24.1517,24.1581,6450.0
2013-08-12 11:35:00,37.65,37.65,37.61,37.61,13500.0,24.1645,24.1645,24.1389,24.1389,13500.0
2013-08-12 11:40:00,37.63,37.63,37.61,37.62,11100.0,24.1517,24.1517,24.1389,24.1453,11100.0
2013-08-12 11:45:00,37.61,37.61,37.55,37.56,10200.0,24.1389,24.1389,24.1004,24.1068,10200.0
2013-08-12 11:50:00,37.55,37.57,37.54,37.56,11700.0,24.1004,24.1132,24.0939,24.1068,11700.0
2013-08-12 11:55:00,37.55,37.57,37.53,37.56,8400.0,24.1004,24.1132,24.0875,24.1068,8400.0
2013-08-12 12:00:00,37.56,37.57,37.54,37.54,3000.0,24.1068,24.1132,24.0939,24.0939,3000.0
2013-08-12 12:05:00,37.54,37.54,37.51,37.51,6450.0,24.0939,24.0939,24.0747,24.0747,6450.0
2013-08-12 12:10:00,37.51,37.51,37.49,37.5,3450.0,24.0747,24.0747,24.0619,24.0683,3450.0
2013-08-12 12:15:00,37.5,37.52,37.5,37.51,6600.0,24.0683,24.0811,24.0683,24.0747,6600.0
2013-08-12 12:20:00,37.51,37.51,37.49,37.49,8100.0,24.0747,24.0747,24.0619,24.0619,8100.0
2013-08-12 12:25:00,37.49,37.5,37.47,37.48,3000.0,24.0619,24.0683,24.049,24.0554,3000.0
2013-08-12 12:30:00,37.48,37.49,37.44,37.49,4200.0,24.0554,24.0619,24.0298,24.0619,4200.0
2013-08-12 12:35:00,37.48,37.48,37.45,37.45,3750.0,24.0554,24.0554,24.0362,24.0362,3750.0
2013-08-12 12:40:00,37.45,37.47,37.44,37.47,6450.0,24.0362,24.049,24.0298,24.049,6450.0
2013-08-12 12:45:00,37.47,37.5,37.46,37.5,2100.0,24.049,24.0683,24.0426,24.0683,2100.0
2013-08-12 12:50:00,37.5,37.51,37.47,37.49,4200.0,24.0683,24.0747,24.049,24.0619,4200.0
2013-08-12 12:55:00,37.5,37.51,37.47,37.5,3000.0,24.0683,24.0747,24.049,24.0683,3000.0
2013-08-12 13:00:00,37.51,37.53,37.51,37.52,11100.0,24.0747,24.0875,24.0747,24.0811,11100.0
2013-08-12 13:05:00,37.51,37.52,37.49,37.5,3150.0,24.0747,24.0811,24.0619,24.0683,3150.0
2013-08-12 13:10:00,37.49,37.49,37.46,37.46,5250.0,24.0619,24.0619,24.0426,24.0426,5250.0
2013-08-12 13:15:00,37.46,37.5,37.44,37.5,4200.0,24.0426,24.0683,24.0298,24.0683,4200.0
2013-08-12 13:20:00,37.51,37.54,37.49,37.52,5550.0,24.0747,24.0939,24.0619,24.0811,5550.0
2013-08-12 13:25:00,37.52,37.53,37.51,37.53,3750.0,24.0811,24.0875,24.0747,24.0875,3750.0
2013-08-12 13:30:00,37.53,37.55,37.51,37.54,11850.0,24.0875,24.1004,24.0747,24.0939,11850.0
2013-08-12 13:35:00,37.55,37.57,37.52,37.52,5100.0,24.1004,24.1132,24.0811,24.0811,5100.0
2013-08-12 13:40:00,37.53,37.54,37.51,37.51,3750.0,24.0875,24.0939,24.0747,24.0747,3750.0
2013-08-12 13:45:00,37.51,37.51,37.43,37.43,5550.0,24.0747,24.0747,24.0233,24.0233,5550.0
2013-08-12 13:50:00,37.45,37.45,37.39,37.41,12000.0,24.0362,24.0362,23.9977,24.0105,12000.0
2013-08-12 13:55:00,37.42,37.45,37.41,37.43,4500.0,24.0169,24.0362,24.0105,24.0233,4500.0
2013-08-12 14:00:00,37.43,37.43,37.41,37.43,4050.0,24.0233,24.0233,24.0105,24.0233,4050.0
2013-08-12 14:05:00,37.43,37.45,37.43,37.43,4950.0,24.0233,24.0362,24.0233,24.0233,4950.0
2013-08-12 14:10:00,37.43,37.46,37.42,37.44,21900.0,24.0233,24.0426,24.0169,24.0298,21900.0
2013-08-12 14:15:00,37.45,37.45,37.42,37.42,14850.0,24.0362,24.0362,24.0169,24.0169,14850.0
2013-08-12 14:20:00,37.42,37.47,37.41,37.47,10800.0,24.0169,24.049,24.0105,24.049,10800.0
2013-08-12 14:25:00,37.47,37.48,37.43,37.45,16200.0,24.049,24.0554,24.0233,24.0362,16200.0
2013-08-12 14:30:00,37.45,37.47,37.44,37.46,56550.0,24.0362,24.049,24.0298,24.0426,56550.0
2013-08-12 14:35:00,37.45,37.45,37.41,37.44,19500.0,24.0362,24.0362,24.0105,24.0298,19500.0
2013-08-12 14:40:00,37.43,37.45,37.42,37.45,9750.0,24.0233,24.0362,24.0169,24.0362,9750.0
2013-08-12 14:45:00,37.45,37.5,37.45,37.49,6000.0,24.0362,24.0683,24.0362,24.0619,6000.0
2013-08-12 14:50:00,37.5,37.5,37.47,37.49,6300.0,24.0683,24.0683,24.049,24.0619,6300.0
2013-08-12 14:55:00,37.49,37.51,37.47,37.5,10800.0,24.0619,24.0747,24.049,24.0683,10800.0
2013-08-12 15:00:00,37.5,37.5,37.47,37.49,7050.0,24.0683,24.0683,24.049,24.0619,7050.0
2013-08-12 15:05:00,37.49,37.49,37.47,37.48,5700.0,24.0619,24.0619,24.049,24.0554,5700.0
2013-08-12 15:10:00,37.49,37.55,37.49,37.55,14400.0,24.0619,24.1004,24.0619,24.1004,14400.0
2013-08-12 15:15:00,37.55,37.56,37.53,37.54,10500.0,24.1004,24.1068,24.0875,24.0939,10500.0
2013-08-12 15:20:00,37.54,37.57,37.53,37.56,10200.0,24.0939,24.1132,24.0875,24.1068,10200.0
2013-08-12 15:25:00,37.57,37.57,37.53,37.57,44400.0,24.1132,24.1132,24.0875,24.1132,44400.0
2013-08-12 15:30:00,37.57,37.59,37.57,37.57,13950.0,24.1132,24.126,24.1132,24.1132,13950.0
2013-08-12 15:35:00,37.57,37.61,37.57,37.6,12750.0,24.1132,24.1389,24.1132,24.1325,12750.0
2013-08-12 15:40:00,37.6,37.61,37.57,37.57,19950.0,24.1325,24.1389,24.1132,24.1132,19950.0
2013-08-12 15:45:00,37.57,37.61,37.57,37.57,31200.0,24.1132,24.1389,24.1132,24.1132,31200.0
2013-08-12 15:50:00,37.57,37.59,37.55,37.55,41700.0,24.1132,24.126,24.1004,24.1004,41700.0
2013-08-12 15:55:00,37.55,37.59,37.54,37.57,69750.0,24.1004,24.126,24.0939,24.1132,69750.0
2013-08-13 09:30:00,37.55,37.58,37.49,37.58,25650.0,24.1004,24.1196,24.0619,24.1196,25650.0
2013-08-13 09:35:00,37.56,37.59,37.51,37.54,20400.0,24.1068,24.126,24.0747,24.0939,20400.0
2013-08-13 09:40:00,37.52,37.57,37.51,37.55,8400.0,24.0811,24.1132,24.0747,24.1004,8400.0
2013-08-13 09:45:00,37.55,37.59,37.53,37.57,43950.0,24.1004,24.126,24.0875,24.1132,43950.0
2013-08-13 09:50:00,37.57,37.58,37.51,37.52,15150.0,24.1132,24.1196,24.0747,24.0811,15150.0
2013-08-13 09:55:00,37.53,37.55,37.48,37.51,10800.0,24.0875,24.1004,24.0554,24.0747,10800.0
2013-08-13 10:00:00,37.55,37.55,37.45,37.45,25950.0,24.1004,24.1004,24.0362,24.0362,25950.0
2013-08-13 10:05:00,37.45,37.47,37.38,37.4,9750.0,24.0362,24.049,23.9913,24.0041,9750.0
2013-08-13 10:10:00,37.39,37.45,37.36,37.43,39750.0,23.9977,24.0362,23.9784,24.0233,39750.0
2013-08-13 10:15:00,37.44,37.44,37.34,37.39,7500.0,24.0298,24.0298,23.9656,23.9977,7500.0
2013-08-13 10:20:00,37.37,37.44,37.35,37.43,9300.0,23.9848,24.0298,23.972,24.0233,9300.0
2013-08-13 10:25:00,37.42,37.5,37.39,37.48,15150.0,24.0169,24.0683,23.9977,24.0554,15150.0
2013-08-13 10:30:00,37.47,37.47,37.39,37.42,9000.0,24.049,24.049,23.9977,24.0169,9000.0
2013-08-13 10:35:00,37.41,37.44,37.4,37.43,6750.0,24.0105,24.0298,24.0041,24.0233,6750.0
2013-08-13 10:40:00,37.44,37.48,37.44,37.47,7950.0,24.0298,24.0554,24.0298,24.049,7950.0
2013-08-13 10:45:00,37.47,37.47,37.43,37.45,6300.0,24.049,24.049,24.0233,24.0362,6300.0
2013-08-13 10:50:00,37.44,37.45,37.41,37.42,25200.0,24.0298,24.0362,24.0105,24.0169,25200.0
2013-08-13 10:55:00,37.43,37.45,37.39,37.41,14850.0,24.0233,24.0362,23.9977,24.0105,14850.0
2013-08-13 11:00:00,37.41,37.45,37.41,37.45,11700.0,24.0105,24.0362,24.0105,24.0362,11700.0
2013-08-13 11:05:00,37.45,37.49,37.45,37.49,15450.0,24.0362,24.0619,24.0362,24.0619,15450.0
2013-08-13 11:10:00,37.51,37.53,37.5,37.53,3750.0,24.0747,24.0875,24.0683,24.0875,3750.0
2013-08-13 11:15:00,37.53,37.53,37.5,37.53,6300.0,24.0875,24.0875,24.0683,24.0875,6300.0
2013-08-13 11:20:00,37.53,37.55,37.51,37.55,9750.0,24.0875,24.1004,24.0747,24.1004,9750.0
2013-08-13 11:25:00,37.54,37.56,37.53,37.56,4500.0,24.0939,24.1068,24.0875,24.1068,4500.0
2013-08-13 11:30:00,37.57,37.6,37.55,37.57,10050.0,24.1132,24.1325,24.1004,24.1132,10050.0
2013-08-13 11:35:00,37.57,37.6,37.57,37.57,11400.0,24.1132,24.1325,24.1132,24.1132,11400.0
2013-08-13 11:40:00,37.57,37.57,37.55,37.57,7650.0,24.1132,24.1132,24.1004,24.1132,7650.0
2013-08-13 11:45:00,37.59,37.61,37.59,37.61,3000.0,24.126,24.1389,24.126,24.1389,3000.0
2013-08-13 11:50:00,37.61,37.65,37.61,37.61,9600.0,24.1389,24.1645,24.1389,24.1389,9600.0
2013-08-13 11:55:00,37.62,37.63,37.61,37.61,9450.0,24.1453,24.1517,24.1389,24.1389,9450.0
2013-08-13 12:00:00,37.61,37.61,37.59,37.59,11400.0,24.1389,24.1389,24.126,24.126,11400.0
2013-08-13 12:05:00,37.58,37.6,37.56,37.6,10950.0,24.1196,24.1325,24.1068,24.1325,10950.0
2013-08-13 12:10:00,37.61,37.64,37.61,37.63,3150.0,24.1389,24.1581,24.1389,24.1517,3150.0
2013-08-13 12:15:00,37.62,37.63,37.58,37.62,14100.0,24.1453,24.1517,24.1196,24.1453,14100.0
2013-08-13 12:20:00,37.62,37.67,37.62,37.65,3900.0,24.1453,24.1774,24.1453,24.1645,3900.0
2013-08-13 12:25:00,37.65,37.69,37.64,37.67,9600.0,24.1645,24.1902,24.1581,24.1774,9600.0
2013-08-13 12:30:00,37.67,37.73,37.67,37.71,8550.0,24.1774,24.2159,24.1774,24.2031,8550.0
2013-08-13 12:35:00,37.71,37.71,37.68,37.68,6600.0,24.2031,24.2031,24.1838,24.1838,6600.0
2013-08-13 12:40:00,37.69,37.72,37.66,37.66,10200.0,24.1902,24.2095,24.171,24.171,10200.0
2013-08-13 12:45:00,37.67,37.71,37.66,37.69,12150.0,24.1774,24.2031,24.171,24.1902,12150.0
2013-08-13 12:50:00,37.69,37.71,37.69,37.69,4800.0,24.1902,24.2031,24.1902,24.1902,4800.0
2013-08-13 12:55:00,37.71,37.71,37.66,37.66,20250.0,24.2031,24.2031,24.171,24.171,20250.0
2013-08-13 13:00:00,37.67,37.69,37.65,37.67,10350.0,24.1774,24.1902,24.1645,24.1774,10350.0
2013-08-13 13:05:00,37.67,37.67,37.65,37.67,6900.0,24.1774,24.1774,24.1645,24.1774,6900.0
2013-08-13 13:10:00,37.67,37.69,37.65,37.67,9750.0,24.1774,24.1902,24.1645,24.1774,9750.0
2013-08-13 13:15:00,37.67,37.69,37.65,37.67,3750.0,24.1774,24.1902,24.1645,24.1774,3750.0
2013-08-13 13:20:00,37.67,37.71,37.67,37.67,5850.0,24.1774,24.2031,24.1774,24.1774,5850.0
2013-08-13 13:25:00,37.67,37.71,37.67,37.69,5250.0,24.1774,24.2031,24.1774,24.1902,5250.0
2013-08-13 13:30:00,37.7,37.7,37.68,37.7,2550.0,24.1966,24.1966,24.1838,24.1966,2550.0
2013-08-13 13:35:00,37.69,37.69,37.66,37.67,12150.0,24.1902,24.1902,24.171,24.1774,12150.0
2013-08-13 13:40:00,37.66,37.67,37.63,37.63,15750.0,24.171,24.1774,24.1517,24.1517,15750.0
2013-08-13 13:45:00,37.62,37.66,37.61,37.65,17400.0,24.1453,24.171,24.1389,24.1645,17400.0
2013-08-13 13:50:00,37.65,37.65,37.62,37.63,6750.0,24.1645,24.1645,24.1453,24.1517,6750.0
2013-08-13 13:55:00,37.62,37.64,37.59,37.6,31950.0,24.1453,24.1581,24.126,24.1325,31950.0
2013-08-13 14:00:00,37.6,37.61,37.59,37.6,18900.0,24.1325,24.1389,24.126,24.1325,18900.0
2013-08-13 14:05:00,37.6,37.62,37.59,37.62,8400.0,24.1325,24.1453,24.126,24.1453,8400.0
2013-08-13 14:10:00,37.62,37.62,37.59,37.61,7650.0,24.1453,24.1453,24.126,24.1389,7650.0
2013-08-13 14:15:00,37.61,37.61,37.59,37.59,19350.0,24.1389,24.1389,24.126,24.126,19350.0
2013-08-13 14:20:00,37.58,37.6,37.58,37.59,8700.0,24.1196,24.1325,24.1196,24.126,8700.0
2013-08-13 14:25:00,37.58,37.59,37.57,37.59,8700.0,24.1196,24.126,24.1132,24.126,8700.0
2013-08-13 14:30:00,37.58,37.58,37.55,37.55,21900.0,24.1196,24.1196,24.1004,24.1004,21900.0
2013-08-13 14:35:00,37.55,37.55,37.52,37.53,10650.0,24.1004,24.1004,24.0811,24.0875,10650.0
2013-08-13 14:40:00,37.53,37.58,37.52,37.58,9600.0,24.0875,24.1196,24.0811,24.1196,9600.0
2013-08-13 14:45:00,37.57,37.58,37.54,37.56,9750.0,24.1132,24.1196,24.0939,24.1068,9750.0
2013-08-13 14:50:00,37.55,37.56,37.51,37.51,12000.0,24.1004,24.1068,24.0747,24.0747,12000.0
2013-08-13 14:55:00,37.52,37.57,37.51,37.56,9150.0,24.0811,24.1132,24.0747,24.1068,9150.0
2013-08-13 15:00:00,37.56,37.59,37.56,37.58,6750.0,24.1068,24.126,24.1068,24.1196,6750.0
2013-08-13 15:05:00,37.57,37.59,37.56,37.57,6750.0,24.1132,24.126,24.1068,24.1132,6750.0
2013-08-13 15:10:00,37.58,37.63,37.58,37.61,15450.0,24.1196,24.1517,24.1196,24.1389,15450.0
2013-08-13 15:15:00,37.61,37.62,37.58,37.59,20700.0,24.1389,24.1453,24.1196,24.126,20700.0
2013-08-13 15:20:00,37.59,37.64,37.57,37.62,15300.0,24.126,24.1581,24.1132,24.1453,15300.0
2013-08-13 15:25:00,37.61,37.63,37.61,37.63,7500.0,24.1389,24.1517,24.1389,24.1517,7500.0
2013-08-13 15:30:00,37.63,37.65,37.62,37.63,16200.0,24.1517,24.1645,24.1453,24.1517,16200.0
2013-08-13 15:35:00,37.62,37.62,37.59,37.6,18450.0,24.1453,24.1453,24.126,24.1325,18450.0
2013-08-13 15:40:00,37.6,37.6,37.58,37.58,17100.0,24.1325,24.1325,24.1196,24.1196,17100.0
2013-08-13 15:45:00,37.58,37.61,37.58,37.58,21000.0,24.1196,24.1389,24.1196,24.1196,21000.0
2013-08-13 15:50:00,37.58,37.61,37.58,37.6,35550.0,24.1196,24.1389,24.1196,24.1325,35550.0
2013-08-13 15:55:00,37.59,37.61,37.58,37.61,46350.0,24.126,24.1389,24.1196,24.1389,46350.0
2013-08-14 09:30:00,37.47,37.48,37.28,37.3,28800.0,24.1352,24.1417,24.0129,24.0257,28800.0
2013-08-14 09:35:00,37.32,37.39,37.27,37.39,8850.0,24.0386,24.0837,24.0064,24.0837,8850.0
2013-08-14 09:40:00,37.38,37.38,37.23,37.25,11550.0,24.0773,24.0773,23.9807,23.9935,11550.0
2013-08-14 09:45:00,37.31,37.41,37.27,37.39,11250.0,24.0322,24.0966,24.0064,24.0837,11250.0
2013-08-14 09:50:00,37.39,37.43,37.31,37.39,12600.0,24.0837,24.1095,24.0322,24.0837,12600.0
2013-08-14 09:55:00,37.37,37.43,37.37,37.43,6300.0,24.0708,24.1095,24.0708,24.1095,6300.0
2013-08-14 10:00:00,37.43,37.45,37.4,37.43,6900.0,24.1095,24.1224,24.0902,24.1095,6900.0
2013-08-14 10:05:00,37.41,37.43,37.32,37.35,11250.0,24.0966,24.1095,24.0386,24.0579,11250.0
2013-08-14 10:10:00,37.34,37.34,37.26,37.31,9000.0,24.0515,24.0515,24.0,24.0322,9000.0
2013-08-14 10:15:00,37.29,37.31,37.26,37.3,6300.0,24.0193,24.0322,24.0,24.0257,6300.0
2013-08-14 10:20:00,37.29,37.42,37.29,37.42,33900.0,24.0193,24.103,24.0193,24.103,33900.0
2013-08-14 10:25:00,37.42,37.44,37.37,37.38,7650.0,24.103,24.1159,24.0708,24.0773,7650.0
2013-08-14 10:30:00,37.37,37.43,37.35,37.36,15900.0,24.0708,24.1095,24.0579,24.0644,15900.0
2013-08-14 10:35:00,37.36,37.37,37.3,37.3,8550.0,24.0644,24.0708,24.0257,24.0257,8550.0
2013-08-14 10:40:00,37.33,37.33,37.26,37.32,9000.0,24.0451,24.0451,24.0,24.0386,9000.0
2013-08-14 10:45:00,37.33,37.33,37.19,37.21,15450.0,24.0451,24.0451,23.9549,23.9678,15450.0
2013-08-14 10:50:00,37.2,37.21,37.19,37.2,6600.0,23.9613,23.9678,23.9549,23.9613,6600.0
2013-08-14 10:55:00,37.2,37.23,37.19,37.2,13350.0,23.9613,23.9807,23.9549,23.9613,13350.0
2013-08-14 11:00:00,37.21,37.21,37.15,37.15,19200.0,23.9678,23.9678,23.9291,23.9291,19200.0
2013-08-14 11:05:00,37.14,37.16,37.12,37.13,16350.0,23.9227,23.9356,23.9098,23.9162,16350.0
2013-08-14 11:10:00,37.12,37.12,37.08,37.08,23400.0,23.9098,23.9098,23.884,23.884,23400.0
2013-08-14 11:15:00,37.08,37.17,37.05,37.17,25950.0,23.884,23.942,23.8647,23.942,25950.0
2013-08-14 11:20:00,37.15,37.16,37.1,37.1,7050.0,23.9291,23.9356,23.8969,23.8969,7050.0
2013-08-14 11:25:00,37.09,37.14,37.09,37.11,11700.0,23.8905,23.9227,23.8905,23.9034,11700.0
2013-08-14 11:30:00,37.11,37.15,37.1,37.15,10650.0,23.9034,23.9291,23.8969,23.9291,10650.0
2013-08-14 11:35:00,37.15,37.17,37.11,37.13,13800.0,23.9291,23.942,23.9034,23.9162,13800.0
2013-08-14 11:40:00,37.13,37.19,37.13,37.18,9750.0,23.9162,23.9549,23.9162,23.9484,9750.0
2013-08-14 11:45:00,37.17,37.18,37.13,37.15,13350.0,23.942,23.9484,23.9162,23.9291,13350.0
2013-08-14 11:50:00,37.15,37.16,37.13,37.13,7500.0,23.9291,23.9356,23.9162,23.9162,7500.0
2013-08-14 11:55:00,37.13,37.18,37.13,37.18,17550.0,23.9162,23.9484,23.9162,23.9484,17550.0
2013-08-14 12:00:00,37.16,37.21,37.15,37.21,13650.0,23.9356,23.9678,23.9291,23.9678,13650.0
2013-08-14 12:05:00,37.21,37.23,37.19,37.21,9300.0,23.9678,23.9807,23.9549,23.9678,9300.0
2013-08-14 12:10:00,37.19,37.26,37.16,37.21,54150.0,23.9549,24.0,23.9356,23.9678,54150.0
2013-08-14 12:15:00,37.2,37.25,37.2,37.23,26550.0,23.9613,23.9935,23.9613,23.9807,26550.0
2013-08-14 12:20:00,37.24,37.26,37.19,37.19,3450.0,23.9871,24.0,23.9549,23.9549,3450.0
2013-08-14 12:25:00,37.19,37.27,37.19,37.26,3900.0,23.9549,24.0064,23.9549,24.0,3900.0
2013-08-14 12:30:00,37.26,37.27,37.24,37.26,13350.0,24.0,24.0064,23.9871,24.0,13350.0
2013-08-14 12:35:00,37.27,37.27,37.23,37.23,8700.0,24.0064,24.0064,23.9807,23.9807,8700.0
2013-08-14 12:40:00,37.23,37.25,37.21,37.25,5400.0,23.9807,23.9935,23.9678,23.9935,5400.0
2013-08-14 12:45:00,37.26,37.26,37.23,37.23,3900.0,24.0,24.0,23.9807,23.9807,3900.0
2013-08-14 12:50:00,37.23,37.27,37.21,37.27,12750.0,23.9807,24.0064,23.9678,24.0064,12750.0
2013-08-14 12:55:00,37.27,37.29,37.25,37.27,9150.0,24.0064,24.0193,23.9935,24.0064,9150.0
2013-08-14 13:00:00,37.26,37.27,37.24,37.26,6600.0,24.0,24.0064,23.9871,24.0,6600.0
2013-08-14 13:05:00,37.25,37.26,37.23,37.25,5550.0,23.9935,24.0,23.9807,23.9935,5550.0
2013-08-14 13:10:00,37.24,37.25,37.22,37.23,4650.0,23.9871,23.9935,23.9742,23.9807,4650.0
2013-08-14 13:15:00,37.22,37.24,37.21,37.24,9750.0,23.9742,23.9871,23.9678,23.9871,9750.0
2013-08-14 13:20:00,37.24,37.25,37.21,37.21,7050.0,23.9871,23.9935,23.9678,23.9678,7050.0
2013-08-14 13:25:00,37.22,37.23,37.19,37.19,5100.0,23.9742,23.9807,23.9549,23.9549,5100.0
2013-08-14 13:30:00,37.21,37.21,37.12,37.16,15750.0,23.9678,23.9678,23.9098,23.9356,15750.0
2013-08-14 13:35:00,37.17,37.2,37.15,37.19,6150.0,23.942,23.9613,23.9291,23.9549,6150.0
2013-08-14 13:40:00,37.17,37.19,37.15,37.17,7200.0,23.942,23.9549,23.9291,23.942,7200.0
2013-08-14 13:45:00,37.17,37.2,37.16,37.19,28650.0,23.942,23.9613,23.9356,23.9549,28650.0
2013-08-14 13:50:00,37.19,37.24,37.19,37.21,10800.0,23.9549,23.9871,23.9549,23.9678,10800.0
2013-08-14 13:55:00,37.21,37.21,37.16,37.19,10500.0,23.9678,23.9678,23.9356,23.9549,10500.0
2013-08-14 14:00:00,37.19,37.26,37.19,37.26,9000.0,23.9549,24.0,23.9549,24.0,9000.0
2013-08-14 14:05:00,37.24,37.25,37.21,37.25,14400.0,23.9871,23.9935,23.9678,23.9935,14400.0
2013-08-14 14:10:00,37.25,37.25,37.19,37.19,9150.0,23.9935,23.9935,23.9549,23.9549,9150.0
2013-08-14 14:15:00,37.2,37.23,37.19,37.21,22200.0,23.9613,23.9807,23.9549,23.9678,22200.0
2013-08-14 14:20:00,37.2,37.21,37.15,37.2,13500.0,23.9613,23.9678,23.9291,23.9613,13500.0
2013-08-14 14:25:00,37.19,37.21,37.17,37.17,8700.0,23.9549,23.9678,23.942,23.942,8700.0
2013-08-14 14:30:00,37.16,37.2,37.16,37.18,11700.0,23.9356,23.9613,23.9356,23.9484,11700.0
2013-08-14 14:35:00,37.17,37.2,37.14,37.2,13500.0,23.942,23.9613,23.9227,23.9613,13500.0
2013-08-14 14:40:00,37.21,37.21,37.19,37.21,14700.0,23.9678,23.9678,23.9549,23.9678,14700.0
2013-08-14 14:45:00,37.2,37.23,37.18,37.2,11250.0,23.9613,23.9807,23.9484,23.9613,11250.0
2013-08-14 14:50:00,37.2,37.2,37.15,37.15,13200.0,23.9613,23.9613,23.9291,23.9291,13200.0
2013-08-14 14:55:00,37.15,37.21,37.15,37.2,11400.0,23.9291,23.9678,23.9291,23.9613,11400.0
2013-08-14 15:00:00,37.21,37.21,37.18,37.18,14400.0,23.9678,23.9678,23.9484,23.9484,14400.0
2013-08-14 15:05:00,37.18,37.19,37.15,37.17,9150.0,23.9484,23.9549,23.9291,23.942,9150.0
2013-08-14 15:10:00,37.18,37.24,37.18,37.21,19050.0,23.9484,23.9871,23.9484,23.9678,19050.0
2013-08-14 15:15:00,37.23,37.26,37.22,37.22,18750.0,23.9807,24.0,23.9742,23.9742,18750.0
2013-08-14 15:20:00,37.23,37.23,37.18,37.19,20250.0,23.9807,23.9807,23.9484,23.9549,20250.0
2013-08-14 15:25:00,37.19,37.2,37.18,37.19,9000.0,23.9549,23.9613,23.9484,23.9549,9000.0
2013-08-14 15:30:00,37.19,37.19,37.15,37.15,23250.0,23.9549,23.9549,23.9291,23.9291,23250.0
2013-08-14 15:35:00,37.15,37.19,37.14,37.19,27600.0,23.9291,23.9549,23.9227,23.9549,27600.0
2013-08-14 15:40:00,37.19,37.19,37.16,37.18,18300.0,23.9549,23.9549,23.9356,23.9484,18300.0
2013-08-14 15:45:00,37.18,37.18,37.15,37.17,40200.0,23.9484,23.9484,23.9291,23.942,40200.0
2013-08-14 15:50:00,37.17,37.2,37.17,37.17,29700.0,23.942,23.9613,23.942,23.942,29700.0
2013-08-14 15:55:00,37.18,37.21,37.17,37.2,115650.0,23.9484,23.9678,23.942,23.9613,115650.0
2013-08-15 09:30:00,36.79,36.81,36.57,36.65,30600.0,23.6972,23.7101,23.5555,23.6071,30600.0
2013-08-15 09:35:00,36.61,36.71,36.61,36.63,18750.0,23.5813,23.6457,23.5813,23.5942,18750.0
2013-08-15 09:40:00,36.65,36.73,36.63,36.7,30150.0,23.6071,23.6586,23.5942,23.6393,30150.0
2013-08-15 09:45:00,36.71,36.71,36.57,36.58,11700.0,23.6457,23.6457,23.5555,23.562,11700.0
2013-08-15 09:50:00,36.57,36.58,36.44,36.44,39600.0,23.5555,23.562,23.4718,23.4718,39600.0
2013-08-15 09:55:00,36.45,36.47,36.4,36.42,19800.0,23.4782,23.4911,23.446,23.4589,19800.0
2013-08-15 10:00:00,36.42,36.45,36.38,36.44,31650.0,23.4589,23.4782,23.4331,23.4718,31650.0
2013-08-15 10:05:00,36.43,36.47,36.37,36.44,29700.0,23.4654,23.4911,23.4267,23.4718,29700.0
2013-08-15 10:10:00,36.42,36.44,36.34,36.37,38250.0,23.4589,23.4718,23.4074,23.4267,38250.0
2013-08-15 10:15:00,36.35,36.39,36.34,36.39,16350.0,23.4138,23.4396,23.4074,23.4396,16350.0
2013-08-15 10:20:00,36.39,36.45,36.39,36.45,16350.0,23.4396,23.4782,23.4396,23.4782,16350.0
2013-08-15 10:25:00,36.45,36.55,36.45,36.51,20400.0,23.4782,23.5427,23.4782,23.5169,20400.0
2013-08-15 10:30:00,36.51,36.55,36.45,36.51,42750.0,23.5169,23.5427,23.4782,23.5169,42750.0
2013-08-15 10:35:00,36.51,36.58,36.49,36.55,18300.0,23.5169,23.562,23.504,23.5427,18300.0
2013-08-15 10:40:00,36.54,36.56,36.49,36.51,33750.0,23.5362,23.5491,23.504,23.5169,33750.0
2013-08-15 10:45:00,36.51,36.52,36.43,36.45,17850.0,23.5169,23.5233,23.4654,23.4782,17850.0
2013-08-15 10:50:00,36.46,36.47,36.37,36.41,19950.0,23.4847,23.4911,23.4267,23.4525,19950.0
2013-08-15 10:55:00,36.42,36.44,36.35,36.42,15000.0,23.4589,23.4718,23.4138,23.4589,15000.0
2013-08-15 11:00:00,36.43,36.46,36.42,36.43,15150.0,23.4654,23.4847,23.4589,23.4654,15150.0
2013-08-15 11:05:00,36.45,36.46,36.41,36.45,9900.0,23.4782,23.4847,23.4525,23.4782,9900.0
2013-08-15 11:10:00,36.45,36.51,36.45,36.45,10650.0,23.4782,23.5169,23.4782,23.4782,10650.0
2013-08-15 11:15:00,36.47,36.5,36.47,36.49,4200.0,23.4911,23.5104,23.4911,23.504,4200.0
2013-08-15 11:20:00,36.48,36.48,36.44,36.48,7050.0,23.4976,23.4976,23.4718,23.4976,7050.0
2013-08-15 11:25:00,36.49,36.53,36.49,36.5,9900.0,23.504,23.5298,23.504,23.5104,9900.0
2013-08-15 11:30:00,36.51,36.52,36.48,36.48,6600.0,23.5169,23.5233,23.4976,23.4976,6600.0
2013-08-15 11:35:00,36.49,36.51,36.48,36.5,3900.0,23.504,23.5169,23.4976,23.5104,3900.0
2013-08-15 11:40:00,36.5,36.53,36.49,36.51,11850.0,23.5104,23.5298,23.504,23.5169,11850.0
2013-08-15 11:45:00,36.52,36.54,36.51,36.54,6000.0,23.5233,23.5362,23.5169,23.5362,6000.0
2013-08-15 11:50:00,36.55,36.56,36.51,36.51,6750.0,23.5427,23.5491,23.5169,23.5169,6750.0
2013-08-15 11:55:00,36.53,36.53,36.48,36.48,3900.0,23.5298,23.5298,23.4976,23.4976,3900.0
2013-08-15 12:00:00,36.47,36.47,36.45,36.45,5250.0,23.4911,23.4911,23.4782,23.4782,5250.0
2013-08-15 12:05:00,36.46,36.49,36.43,36.49,8250.0,23.4847,23.504,23.4654,23.504,8250.0
2013-08-15 12:10:00,36.49,36.5,36.47,36.48,4050.0,23.504,23.5104,23.4911,23.4976,4050.0
2013-08-15 12:15:00,36.48,36.53,36.47,36.53,4050.0,23.4976,23.5298,23.4911,23.5298,4050.0
2013-08-15 12:20:00,36.53,36.57,36.53,36.55,5100.0,23.5298,23.5555,23.5298,23.5427,5100.0
2013-08-15 12:25:00,36.54,36.54,36.53,36.53,3000.0,23.5362,23.5362,23.5298,23.5298,3000.0
2013-08-15 12:30:00,36.55,36.57,36.53,36.53,3000.0,23.5427,23.5555,23.5298,23.5298,3000.0
2013-08-15 12:35:00,36.52,36.53,36.49,36.51,5700.0,23.5233,23.5298,23.504,23.5169,5700.0
2013-08-15 12:40:00,36.51,36.57,36.51,36.55,5700.0,23.5169,23.5555,23.5169,23.5427,5700.0
2013-08-15 12:45:00,36.55,36.55,36.5,36.5,5550.0,23.5427,23.5427,23.5104,23.5104,5550.0
2013-08-15 12:50:00,36.49,36.54,36.49,36.54,2400.0,23.504,23.5362,23.504,23.5362,2400.0
2013-08-15 12:55:00,36.52,36.53,36.51,36.51,3000.0,23.5233,23.5298,23.5169,23.5169,3000.0
2013-08-15 13:00:00,36.51,36.53,36.49,36.49,7350.0,23.5169,23.5298,23.504,23.504,7350.0
2013-08-15 13:05:00,36.49,36.5,36.45,36.47,8400.0,23.504,23.5104,23.4782,23.4911,8400.0
2013-08-15 13:10:00,36.47,36.47,36.39,36.45,13350.0,23.4911,23.4911,23.4396,23.4782,13350.0
2013-08-15 13:15:00,36.45,36.47,36.41,36.45,10350.0,23.4782,23.4911,23.4525,23.4782,10350.0
2013-08-15 13:20:00,36.47,36.47,36.45,36.47,4350.0,23.4911,23.4911,23.4782,23.4911,4350.0
2013-08-15 13:25:00,36.47,36.49,36.45,36.48,7350.0,23.4911,23.504,23.4782,23.4976,7350.0
2013-08-15 13:30:00,36.48,36.5,36.46,36.47,10200.0,23.4976,23.5104,23.4847,23.4911,10200.0
2013-08-15 13:35:00,36.47,36.47,36.45,36.45,9900.0,23.4911,23.4911,23.4782,23.4782,9900.0
2013-08-15 13:40:00,36.45,36.47,36.45,36.47,9450.0,23.4782,23.4911,23.4782,23.4911,9450.0
2013-08-15 13:45:00,36.47,36.47,36.45,36.45,14850.0,23.4911,23.4911,23.4782,23.4782,14850.0
2013-08-15 13:50:00,36.45,36.45,36.43,36.43,6000.0,23.4782,23.4782,23.4654,23.4654,6000.0
2013-08-15 13:55:00,36.43,36.46,36.43,36.43,7950.0,23.4654,23.4847,23.4654,23.4654,7950.0
2013-08-15 14:00:00,36.44,36.46,36.4,36.43,13350.0,23.4718,23.4847,23.446,23.4654,13350.0
2013-08-15 14:05:00,36.43,36.43,36.37,36.39,8100.0,23.4654,23.4654,23.4267,23.4396,8100.0
2013-08-15 14:10:00,36.38,36.39,36.32,36.34,27300.0,23.4331,23.4396,23.3945,23.4074,27300.0
2013-08-15 14:15:00,36.35,36.39,36.33,36.39,9150.0,23.4138,23.4396,23.4009,23.4396,9150.0
2013-08-15 14:20:00,36.38,36.46,36.37,36.43,13500.0,23.4331,23.4847,23.4267,23.4654,13500.0
2013-08-15 14:25:00,36.44,36.51,36.44,36.51,16050.0,23.4718,23.5169,23.4718,23.5169,16050.0
2013-08-15 14:30:00,36.51,36.56,36.51,36.54,13050.0,23.5169,23.5491,23.5169,23.5362,13050.0
2013-08-15 14:35:00,36.55,36.57,36.51,36.51,9450.0,23.5427,23.5555,23.5169,23.5169,9450.0
2013-08-15 14:40:00,36.52,36.53,36.51,36.53,10950.0,23.5233,23.5298,23.5169,23.5298,10950.0
2013-08-15 14:45:00,36.53,36.6,36.53,36.55,16500.0,23.5298,23.5749,23.5298,23.5427,16500.0
2013-08-15 14:50:00,36.55,36.56,36.52,36.55,15900.0,23.5427,23.5491,23.5233,23.5427,15900.0
2013-08-15 14:55:00,36.55,36.57,36.54,36.54,12150.0,23.5427,23.5555,23.5362,23.5362,12150.0
2013-08-15 15:00:00,36.55,36.55,36.51,36.55,18300.0,23.5427,23.5427,23.5169,23.5427,18300.0
2013-08-15 15:05:00,36.53,36.58,36.52,36.57,15000.0,23.5298,23.562,23.5233,23.5555,15000.0
2013-08-15 15:10:00,36.56,36.56,36.51,36.54,17100.0,23.5491,23.5491,23.5169,23.5362,17100.0
2013-08-15 15:15:00,36.53,36.57,36.5,36.51,31650.0,23.5298,23.5555,23.5104,23.5169,31650.0
2013-08-15 15:20:00,36.51,36.55,36.51,36.55,24000.0,23.5169,23.5427,23.5169,23.5427,24000.0
2013-08-15 15:25:00,36.56,36.57,36.54,36.55,33750.0,23.5491,23.5555,23.5362,23.5427,33750.0
2013-08-15 15:30:00,36.55,36.57,36.52,36.55,34950.0,23.5427,23.5555,23.5233,23.5427,34950.0
2013-08-15 15:35:00,36.55,36.57,36.54,36.54,27900.0,23.5427,23.5555,23.5362,23.5362,27900.0
2013-08-15 15:40:00,36.54,36.58,36.53,36.55,51750.0,23.5362,23.562,23.5298,23.5427,51750.0
2013-08-15 15:45:00,36.55,36.61,36.55,36.57,42300.0,23.5427,23.5813,23.5427,23.5555,42300.0
2013-08-15 15:50:00,36.57,36.59,36.54,36.55,34350.0,23.5555,23.5684,23.5362,23.5427,34350.0
2013-08-15 15:55:00,36.55,36.59,36.53,36.57,81900.0,23.5427,23.5684,23.5298,23.5555,81900.0
2013-08-16 09:30:00,36.43,36.51,36.42,36.49,287400.0,23.4654,23.5169,23.4589,23.504,287400.0
2013-08-16 09:35:00,36.47,36.65,36.38,36.65,19950.0,23.4911,23.6071,23.4331,23.6071,19950.0
2013-08-16 09:40:00,36.65,36.65,36.59,36.61,10800.0,23.6071,23.6071,23.5684,23.5813,10800.0
2013-08-16 09:45:00,36.61,36.71,36.6,36.67,12000.0,23.5813,23.6457,23.5749,23.6199,12000.0
2013-08-16 09:50:00,36.67,36.71,36.65,36.67,11550.0,23.6199,23.6457,23.6071,23.6199,11550.0
2013-08-16 09:55:00,36.67,36.67,36.58,36.61,19200.0,23.6199,23.6199,23.562,23.5813,19200.0
2013-08-16 10:00:00,36.6,36.65,36.53,36.61,22950.0,23.5749,23.6071,23.5298,23.5813,22950.0
2013-08-16 10:05:00,36.66,36.69,36.59,36.59,3900.0,23.6135,23.6328,23.5684,23.5684,3900.0
2013-08-16 10:10:00,36.61,36.63,36.57,36.58,10800.0,23.5813,23.5942,23.5555,23.562,10800.0
2013-08-16 10:15:00,36.6,36.6,36.54,36.56,7650.0,23.5749,23.5749,23.5362,23.5491,7650.0
2013-08-16 10:20:00,36.56,36.56,36.42,36.42,38550.0,23.5491,23.5491,23.4589,23.4589,38550.0
2013-08-16 10:25:00,36.43,36.51,36.41,36.51,17400.0,23.4654,23.5169,23.4525,23.5169,17400.0
2013-08-16 10:30:00,36.51,36.53,36.44,36.53,15000.0,23.5169,23.5298,23.4718,23.5298,15000.0
2013-08-16 10:35:00,36.53,36.59,36.53,36.58,10800.0,23.5298,23.5684,23.5298,23.562,10800.0
2013-08-16 10:40:00,36.58,36.6,36.56,36.57,5700.0,23.562,23.5749,23.5491,23.5555,5700.0
2013-08-16 10:45:00,36.59,36.61,36.57,36.6,12750.0,23.5684,23.5813,23.5555,23.5749,12750.0
2013-08-16 10:50:00,36.61,36.66,36.6,36.66,17250.0,23.5813,23.6135,23.5749,23.6135,17250.0
2013-08-16 10:55:00,36.67,36.67,36.63,36.65,12600.0,23.6199,23.6199,23.5942,23.6071,12600.0
2013-08-16 11:00:00,36.67,36.72,36.63,36.71,15300.0,23.6199,23.6522,23.5942,23.6457,15300.0
2013-08-16 11:05:00,36.72,36.73,36.69,36.71,19050.0,23.6522,23.6586,23.6328,23.6457,19050.0
2013-08-16 11:10:00,36.69,36.71,36.67,36.7,9600.0,23.6328,23.6457,23.6199,23.6393,9600.0
2013-08-16 11:15:00,36.71,36.77,36.71,36.75,14100.0,23.6457,23.6844,23.6457,23.6715,14100.0
2013-08-16 11:20:00,36.75,36.78,36.73,36.75,18000.0,23.6715,23.6908,23.6586,23.6715,18000.0
2013-08-16 11:25:00,36.75,36.75,36.63,36.65,27300.0,23.6715,23.6715,23.5942,23.6071,27300.0
2013-08-16 11:30:00,36.65,36.65,36.61,36.65,15900.0,23.6071,23.6071,23.5813,23.6071,15900.0
2013-08-16 11:35:00,36.65,36.73,36.65,36.7,15150.0,23.6071,23.6586,23.6071,23.6393,15150.0
2013-08-16 11:40:00,36.71,36.73,36.69,36.73,7350.0,23.6457,23.6586,23.6328,23.6586,7350.0
2013-08-16 11:45:00,36.71,36.72,36.67,36.67,10800.0,23.6457,23.6522,23.6199,23.6199,10800.0
2013-08-16 11:50:00,36.67,36.67,36.63,36.67,12750.0,23.6199,23.6199,23.5942,23.6199,12750.0
2013-08-16 11:55:00,36.67,36.71,36.67,36.71,7050.0,23.6199,23.6457,23.6199,23.6457,7050.0
2013-08-16 12:00:00,36.7,36.71,36.67,36.71,6150.0,23.6393,23.6457,23.6199,23.6457,6150.0
2013-08-16 12:05:00,36.7,36.73,36.7,36.71,7050.0,23.6393,23.6586,23.6393,23.6457,7050.0
2013-08-16 12:10:00,36.73,36.75,36.72,36.75,9600.0,23.6586,23.6715,23.6522,23.6715,9600.0
2013-08-16 12:15:00,36.74,36.78,36.73,36.75,6750.0,23.665,23.6908,23.6586,23.6715,6750.0
2013-08-16 12:20:00,36.73,36.75,36.73,36.74,10800.0,23.6586,23.6715,23.6586,23.665,10800.0
2013-08-16 12:25:00,36.74,36.76,36.71,36.74,16200.0,23.665,23.6779,23.6457,23.665,16200.0
2013-08-16 12:30:00,36.73,36.75,36.73,36.74,16800.0,23.6586,23.6715,23.6586,23.665,16800.0
2013-08-16 12:35:00,36.75,36.76,36.71,36.71,26400.0,23.6715,23.6779,23.6457,23.6457,26400.0
2013-08-16 12:40:00,36.71,36.71,36.65,36.65,8850.0,23.6457,23.6457,23.6071,23.6071,8850.0
2013-08-16 12:45:00,36.65,36.67,36.65,36.66,5400.0,23.6071,23.6199,23.6071,23.6135,5400.0
2013-08-16 12:50:00,36.65,36.67,36.64,36.67,7800.0,23.6071,23.6199,23.6006,23.6199,7800.0
2013-08-16 12:55:00,36.67,36.68,36.62,36.63,6900.0,23.6199,23.6264,23.5877,23.5942,6900.0
2013-08-16 13:00:00,36.63,36.63,36.59,36.59,3150.0,23.5942,23.5942,23.5684,23.5684,3150.0
2013-08-16 13:05:00,36.6,36.61,36.55,36.56,9750.0,23.5749,23.5813,23.5427,23.5491,9750.0
2013-08-16 13:10:00,36.55,36.55,36.49,36.5,8250.0,23.5427,23.5427,23.504,23.5104,8250.0
2013-08-16 13:15:00,36.5,36.55,36.5,36.55,8400.0,23.5104,23.5427,23.5104,23.5427,8400.0
2013-08-16 13:20:00,36.53,36.55,36.49,36.55,7200.0,23.5298,23.5427,23.504,23.5427,7200.0
2013-08-16 13:25:00,36.55,36.55,36.5,36.52,14100.0,23.5427,23.5427,23.5104,23.5233,14100.0
2013-08-16 13:30:00,36.52,36.57,36.51,36.57,11400.0,23.5233,23.5555,23.5169,23.5555,11400.0
2013-08-16 13:35:00,36.55,36.55,36.49,36.49,6000.0,23.5427,23.5427,23.504,23.504,6000.0
2013-08-16 13:40:00,36.51,36.51,36.45,36.48,8700.0,23.5169,23.5169,23.4782,23.4976,8700.0
2013-08-16 13:45:00,36.48,36.51,36.47,36.51,7800.0,23.4976,23.5169,23.4911,23.5169,7800.0
2013-08-16 13:50:00,36.52,36.53,36.49,36.49,14250.0,23.5233,23.5298,23.504,23.504,14250.0
2013-08-16 13:55:00,36.49,36.51,36.48,36.48,9750.0,23.504,23.5169,23.4976,23.4976,9750.0
2013-08-16 14:00:00,36.49,36.5,36.46,36.46,18000.0,23.504,23.5104,23.4847,23.4847,18000.0
2013-08-16 14:05:00,36.47,36.48,36.41,36.43,14550.0,23.4911,23.4976,23.4525,23.4654,14550.0
2013-08-16 14:10:00,36.43,36.45,36.41,36.43,16950.0,23.4654,23.4782,23.4525,23.4654,16950.0
2013-08-16 14:15:00,36.42,36.42,36.37,36.38,23400.0,23.4589,23.4589,23.4267,23.4331,23400.0
2013-08-16 14:20:00,36.38,36.41,36.38,36.39,14400.0,23.4331,23.4525,23.4331,23.4396,14400.0
2013-08-16 14:25:00,36.39,36.41,36.37,36.4,12300.0,23.4396,23.4525,23.4267,23.446,12300.0
2013-08-16 14:30:00,36.4,36.41,36.36,36.36,18600.0,23.446,23.4525,23.4203,23.4203,18600.0
2013-08-16 14:35:00,36.37,36.39,36.35,36.37,14250.0,23.4267,23.4396,23.4138,23.4267,14250.0
2013-08-16 14:40:00,36.37,36.42,36.37,36.39,10200.0,23.4267,23.4589,23.4267,23.4396,10200.0
2013-08-16 14:45:00,36.4,36.45,36.39,36.44,10350.0,23.446,23.4782,23.4396,23.4718,10350.0
2013-08-16 14:50:00,36.44,36.52,36.44,36.52,9600.0,23.4718,23.5233,23.4718,23.5233,9600.0
2013-08-16 14:55:00,36.51,36.52,36.46,36.51,7500.0,23.5169,23.5233,23.4847,23.5169,7500.0
2013-08-16 15:00:00,36.5,36.51,36.48,36.49,13200.0,23.5104,23.5169,23.4976,23.504,13200.0
2013-08-16 15:05:00,36.5,36.54,36.5,36.54,13050.0,23.5104,23.5362,23.5104,23.5362,13050.0
2013-08-16 15:10:00,36.54,36.55,36.51,36.53,14700.0,23.5362,23.5427,23.5169,23.5298,14700.0
2013-08-16 15:15:00,36.54,36.59,36.53,36.55,38250.0,23.5362,23.5684,23.5298,23.5427,38250.0
2013-08-16 15:20:00,36.55,36.59,36.54,36.59,12300.0,23.5427,23.5684,23.5362,23.5684,12300.0
2013-08-16 15:25:00,36.58,36.59,36.55,36.57,15750.0,23.562,23.5684,23.5427,23.5555,15750.0
2013-08-16 15:30:00,36.57,36.58,36.55,36.57,15600.0,23.5555,23.562,23.5427,23.5555,15600.0
2013-08-16 15:35:00,36.57,36.63,36.56,36.62,28200.0,23.5555,23.5942,23.5491,23.5877,28200.0
2013-08-16 15:40:00,36.62,36.62,36.57,36.57,18000.0,23.5877,23.5877,23.5555,23.5555,18000.0
2013-08-16 15:45:00,36.57,36.57,36.51,36.51,37650.0,23.5555,23.5555,23.5169,23.5169,37650.0
2013-08-16 15:50:00,36.51,36.53,36.51,36.51,42750.0,23.5169,23.5298,23.5169,23.5169,42750.0
2013-08-16 15:55:00,36.51,36.51,36.47,36.47,87000.0,23.5169,23.5169,23.4911,23.4911,87000.0
2013-08-19 09:30:00,36.51,36.51,36.42,36.47,23100.0,23.5169,23.5169,23.4589,23.4911,23100.0
2013-08-19 09:35:00,36.49,36.55,36.46,36.5,7950.0,23.504,23.5427,23.4847,23.5104,7950.0
2013-08-19 09:40:00,36.53,36.57,36.51,36.56,8400.0,23.5298,23.5555,23.5169,23.5491,8400.0
2013-08-19 09:45:00,36.56,36.56,36.48,36.49,3000.0,23.5491,23.5491,23.4976,23.504,3000.0
2013-08-19 09:50:00,36.49,36.55,36.39,36.51,13500.0,23.504,23.5427,23.4396,23.5169,13500.0
2013-08-19 09:55:00,36.49,36.53,36.48,36.53,4950.0,23.504,23.5298,23.4976,23.5298,4950.0
2013-08-19 10:00:00,36.58,36.63,36.58,36.6,5100.0,23.562,23.5942,23.562,23.5749,5100.0
2013-08-19 10:05:00,36.61,36.64,36.55,36.55,14100.0,23.5813,23.6006,23.5427,23.5427,14100.0
2013-08-19 10:10:00,36.55,36.61,36.54,36.58,12600.0,23.5427,23.5813,23.5362,23.562,12600.0
2013-08-19 10:15:00,36.59,36.62,36.57,36.58,10200.0,23.5684,23.5877,23.5555,23.562,10200.0
2013-08-19 10:20:00,36.57,36.6,36.54,36.54,10950.0,23.5555,23.5749,23.5362,23.5362,10950.0
2013-08-19 10:25:00,36.53,36.55,36.51,36.53,21150.0,23.5298,23.5427,23.5169,23.5298,21150.0
2013-08-19 10:30:00,36.52,36.54,36.49,36.49,13200.0,23.5233,23.5362,23.504,23.504,13200.0
2013-08-19 10:35:00,36.49,36.57,36.49,36.57,8100.0,23.504,23.5555,23.504,23.5555,8100.0
2013-08-19 10:40:00,36.58,36.59,36.52,36.53,10500.0,23.562,23.5684,23.5233,23.5298,10500.0
2013-08-19 10:45:00,36.53,36.57,36.52,36.53,6150.0,23.5298,23.5555,23.5233,23.5298,6150.0
2013-08-19 10:50:00,36.53,36.54,36.49,36.54,8700.0,23.5298,23.5362,23.504,23.5362,8700.0
2013-08-19 10:55:00,36.53,36.54,36.46,36.49,11850.0,23.5298,23.5362,23.4847,23.504,11850.0
2013-08-19 11:00:00,36.49,36.49,36.47,36.47,6150.0,23.504,23.504,23.4911,23.4911,6150.0
2013-08-19 11:05:00,36.44,36.47,36.44,36.47,8850.0,23.4718,23.4911,23.4718,23.4911,8850.0
2013-08-19 11:10:00,36.47,36.49,36.45,36.48,17100.0,23.4911,23.504,23.4782,23.4976,17100.0
2013-08-19 11:15:00,36.48,36.49,36.43,36.45,14250.0,23.4976,23.504,23.4654,23.4782,14250.0
2013-08-19 11:20:00,36.44,36.48,36.43,36.44,6300.0,23.4718,23.4976,23.4654,23.4718,6300.0
2013-08-19 11:25:00,36.44,36.47,36.43,36.45,7800.0,23.4718,23.4911,23.4654,23.4782,7800.0
2013-08-19 11:30:00,36.45,36.48,36.4,36.45,15300.0,23.4782,23.4976,23.446,23.4782,15300.0
2013-08-19 11:35:00,36.46,36.5,36.46,36.46,7650.0,23.4847,23.5104,23.4847,23.4847,7650.0
2013-08-19 11:40:00,36.47,36.48,36.45,36.45,4650.0,23.4911,23.4976,23.4782,23.4782,4650.0
2013-08-19 11:45:00,36.44,36.47,36.43,36.45,11250.0,23.4718,23.4911,23.4654,23.4782,11250.0
2013-08-19 11:50:00,36.44,36.44,36.41,36.42,5700.0,23.4718,23.4718,23.4525,23.4589,5700.0
2013-08-19 11:55:00,36.42,36.44,36.38,36.4,33900.0,23.4589,23.4718,23.4331,23.446,33900.0
2013-08-19 12:00:00,36.39,36.41,36.38,36.4,10650.0,23.4396,23.4525,23.4331,23.446,10650.0
2013-08-19 12:05:00,36.41,36.43,36.4,36.43,10800.0,23.4525,23.4654,23.446,23.4654,10800.0
2013-08-19 12:10:00,36.41,36.47,36.41,36.47,10650.0,23.4525,23.4911,23.4525,23.4911,10650.0
2013-08-19 12:15:00,36.47,36.49,36.47,36.49,6900.0,23.4911,23.504,23.4911,23.504,6900.0
2013-08-19 12:20:00,36.5,36.5,36.45,36.45,9900.0,23.5104,23.5104,23.4782,23.4782,9900.0
2013-08-19 12:25:00,36.45,36.46,36.43,36.45,4350.0,23.4782,23.4847,23.4654,23.4782,4350.0
2013-08-19 12:30:00,36.45,36.45,36.43,36.45,15450.0,23.4782,23.4782,23.4654,23.4782,15450.0
2013-08-19 12:35:00,36.45,36.45,36.42,36.43,5100.0,23.4782,23.4782,23.4589,23.4654,5100.0
2013-08-19 12:40:00,36.43,36.46,36.4,36.45,11100.0,23.4654,23.4847,23.446,23.4782,11100.0
2013-08-19 12:45:00,36.45,36.47,36.43,36.44,7200.0,23.4782,23.4911,23.4654,23.4718,7200.0
2013-08-19 12:50:00,36.45,36.47,36.44,36.44,9300.0,23.4782,23.4911,23.4718,23.4718,9300.0
2013-08-19 12:55:00,36.45,36.47,36.44,36.47,5700.0,23.4782,23.4911,23.4718,23.4911,5700.0
2013-08-19 13:00:00,36.46,36.46,36.43,36.45,12000.0,23.4847,23.4847,23.4654,23.4782,12000.0
2013-08-19 13:05:00,36.45,36.45,36.43,36.43,7950.0,23.4782,23.4782,23.4654,23.4654,7950.0
2013-08-19 13:10:00,36.42,36.43,36.4,36.41,16500.0,23.4589,23.4654,23.446,23.4525,16500.0
2013-08-19 13:15:00,36.41,36.41,36.35,36.38,32850.0,23.4525,23.4525,23.4138,23.4331,32850.0
2013-08-19 13:20:00,36.38,36.38,36.32,36.33,14850.0,23.4331,23.4331,23.3945,23.4009,14850.0
2013-08-19 13:25:00,36.33,36.36,36.33,36.36,8700.0,23.4009,23.4203,23.4009,23.4203,8700.0
2013-08-19 13:30:00,36.36,36.39,36.33,36.35,16200.0,23.4203,23.4396,23.4009,23.4138,16200.0
2013-08-19 13:35:00,36.35,36.38,36.33,36.37,10650.0,23.4138,23.4331,23.4009,23.4267,10650.0
2013-08-19 13:40:00,36.37,36.39,36.36,36.39,21450.0,23.4267,23.4396,23.4203,23.4396,21450.0
2013-08-19 13:45:00,36.39,36.4,36.36,36.39,9300.0,23.4396,23.446,23.4203,23.4396,9300.0
2013-08-19 13:50:00,36.39,36.43,36.37,36.42,16050.0,23.4396,23.4654,23.4267,23.4589,16050.0
2013-08-19 13:55:00,36.42,36.42,36.39,36.42,6450.0,23.4589,23.4589,23.4396,23.4589,6450.0
2013-08-19 14:00:00,36.42,36.43,36.4,36.4,10200.0,23.4589,23.4654,23.446,23.446,10200.0
2013-08-19 14:05:00,36.39,36.41,36.37,36.41,30000.0,23.4396,23.4525,23.4267,23.4525,30000.0
2013-08-19 14:10:00,36.4,36.41,36.39,36.41,9000.0,23.446,23.4525,23.4396,23.4525,9000.0
2013-08-19 14:15:00,36.42,36.44,36.41,36.44,16650.0,23.4589,23.4718,23.4525,23.4718,16650.0
2013-08-19 14:20:00,36.43,36.43,36.38,36.39,13800.0,23.4654,23.4654,23.4331,23.4396,13800.0
2013-08-19 14:25:00,36.39,36.39,36.34,36.35,19950.0,23.4396,23.4396,23.4074,23.4138,19950.0
2013-08-19 14:30:00,36.35,36.35,36.3,36.3,20400.0,23.4138,23.4138,23.3816,23.3816,20400.0
2013-08-19 14:35:00,36.31,36.34,36.3,36.33,13800.0,23.3881,23.4074,23.3816,23.4009,13800.0
2013-08-19 14:40:00,36.32,36.35,36.29,36.32,19200.0,23.3945,23.4138,23.3752,23.3945,19200.0
2013-08-19 14:45:00,36.32,36.32,36.29,36.31,18450.0,23.3945,23.3945,23.3752,23.3881,18450.0
2013-08-19 14:50:00,36.31,36.33,36.29,36.3,19950.0,23.3881,23.4009,23.3752,23.3816,19950.0
2013-08-19 14:55:00,36.29,36.31,36.27,36.3,15750.0,23.3752,23.3881,23.3623,23.3816,15750.0
2013-08-19 15:00:00,36.31,36.31,36.25,36.28,15450.0,23.3881,23.3881,23.3494,23.3687,15450.0
2013-08-19 15:05:00,36.27,36.3,36.25,36.26,16800.0,23.3623,23.3816,23.3494,23.3559,16800.0
2013-08-19 15:10:00,36.27,36.29,36.25,36.29,33000.0,23.3623,23.3752,23.3494,23.3752,33000.0
2013-08-19 15:15:00,36.29,36.35,36.29,36.32,46650.0,23.3752,23.4138,23.3752,23.3945,46650.0
2013-08-19 15:20:00,36.33,36.37,36.31,36.37,25800.0,23.4009,23.4267,23.3881,23.4267,25800.0
2013-08-19 15:25:00,36.37,36.38,36.31,36.32,25650.0,23.4267,23.4331,23.3881,23.3945,25650.0
2013-08-19 15:30:00,36.31,36.36,36.31,36.34,34200.0,23.3881,23.4203,23.3881,23.4074,34200.0
2013-08-19 15:35:00,36.33,36.35,36.26,36.26,33600.0,23.4009,23.4138,23.3559,23.3559,33600.0
2013-08-19 15:40:00,36.26,36.27,36.23,36.27,30300.0,23.3559,23.3623,23.3365,23.3623,30300.0
2013-08-19 15:45:00,36.27,36.29,36.24,36.28,38850.0,23.3623,23.3752,23.343,23.3687,38850.0
2013-08-19 15:50:00,36.28,36.29,36.25,36.26,52650.0,23.3687,23.3752,23.3494,23.3559,52650.0
2013-08-19 15:55:00,36.27,36.31,36.25,36.27,128700.0,23.3623,23.3881,23.3494,23.3623,128700.0
2013-08-20 09:30:00,36.29,36.35,36.17,36.17,37200.0,23.3752,23.4138,23.2979,23.2979,37200.0
2013-08-20 09:35:00,36.17,36.19,36.08,36.1,5400.0,23.2979,23.3108,23.2399,23.2528,5400.0
2013-08-20 09:40:00,36.13,36.22,36.11,36.12,23400.0,23.2721,23.3301,23.2592,23.2657,23400.0
2013-08-20 09:45:00,36.11,36.2,36.09,36.19,20550.0,23.2592,23.3172,23.2464,23.3108,20550.0
2013-08-20 09:50:00,36.19,36.2,36.13,36.13,6000.0,23.3108,23.3172,23.2721,23.2721,6000.0
2013-08-20 09:55:00,36.16,36.2,36.13,36.13,7350.0,23.2914,23.3172,23.2721,23.2721,7350.0
2013-08-20 10:00:00,36.15,36.25,36.15,36.24,17250.0,23.285,23.3494,23.285,23.343,17250.0
2013-08-20 10:05:00,36.25,36.27,36.19,36.21,11850.0,23.3494,23.3623,23.3108,23.3236,11850.0
2013-08-20 10:10:00,36.21,36.25,36.18,36.19,19350.0,23.3236,23.3494,23.3043,23.3108,19350.0
2013-08-20 10:15:00,36.18,36.21,36.15,36.19,25650.0,23.3043,23.3236,23.285,23.3108,25650.0
2013-08-20 10:20:00,36.19,36.31,36.19,36.27,24750.0,23.3108,23.3881,23.3108,23.3623,24750.0
2013-08-20 10:25:00,36.27,36.27,36.21,36.25,12150.0,23.3623,23.3623,23.3236,23.3494,12150.0
2013-08-20 10:30:00,36.23,36.29,36.22,36.29,16500.0,23.3365,23.3752,23.3301,23.3752,16500.0
2013-08-20 10:35:00,36.29,36.39,36.28,36.36,20550.0,23.3752,23.4396,23.3687,23.4203,20550.0
2013-08-20 10:40:00,36.38,36.39,36.35,36.36,8400.0,23.4331,23.4396,23.4138,23.4203,8400.0
2013-08-20 10:45:00,36.37,36.41,36.37,36.41,6750.0,23.4267,23.4525,23.4267,23.4525,6750.0
2013-08-20 10:50:00,36.41,36.42,36.35,36.35,7500.0,23.4525,23.4589,23.4138,23.4138,7500.0
2013-08-20 10:55:00,36.35,36.43,36.34,36.41,12750.0,23.4138,23.4654,23.4074,23.4525,12750.0
2013-08-20 11:00:00,36.4,36.45,36.4,36.43,9150.0,23.446,23.4782,23.446,23.4654,9150.0
2013-08-20 11:05:00,36.43,36.46,36.41,36.44,7350.0,23.4654,23.4847,23.4525,23.4718,7350.0
2013-08-20 11:10:00,36.44,36.44,36.41,36.43,9450.0,23.4718,23.4718,23.4525,23.4654,9450.0
2013-08-20 11:15:00,36.43,36.44,36.39,36.4,7800.0,23.4654,23.4718,23.4396,23.446,7800.0
2013-08-20 11:20:00,36.4,36.44,36.4,36.44,4350.0,23.446,23.4718,23.446,23.4718,4350.0
2013-08-20 11:25:00,36.45,36.47,36.41,36.43,6000.0,23.4782,23.4911,23.4525,23.4654,6000.0
2013-08-20 11:30:00,36.42,36.47,36.42,36.47,16050.0,23.4589,23.4911,23.4589,23.4911,16050.0
2013-08-20 11:35:00,36.48,36.49,36.45,36.49,7650.0,23.4976,23.504,23.4782,23.504,7650.0
2013-08-20 11:40:00,36.48,36.53,36.48,36.52,8850.0,23.4976,23.5298,23.4976,23.5233,8850.0
2013-08-20 11:45:00,36.52,36.57,36.52,36.55,11100.0,23.5233,23.5555,23.5233,23.5427,11100.0
2013-08-20 11:50:00,36.54,36.55,36.53,36.54,1650.0,23.5362,23.5427,23.5298,23.5362,1650.0
2013-08-20 11:55:00,36.53,36.55,36.53,36.55,4200.0,23.5298,23.5427,23.5298,23.5427,4200.0
2013-08-20 12:00:00,36.55,36.59,36.55,36.57,12900.0,23.5427,23.5684,23.5427,23.5555,12900.0
2013-08-20 12:05:00,36.58,36.6,36.57,36.57,9300.0,23.562,23.5749,23.5555,23.5555,9300.0
2013-08-20 12:10:00,36.56,36.56,36.53,36.55,4350.0,23.5491,23.5491,23.5298,23.5427,4350.0
2013-08-20 12:15:00,36.57,36.59,36.56,36.58,9600.0,23.5555,23.5684,23.5491,23.562,9600.0
2013-08-20 12:20:00,36.59,36.62,36.57,36.59,11100.0,23.5684,23.5877,23.5555,23.5684,11100.0
2013-08-20 12:25:00,36.59,36.63,36.59,36.63,24450.0,23.5684,23.5942,23.5684,23.5942,24450.0
2013-08-20 12:30:00,36.63,36.63,36.59,36.61,19200.0,23.5942,23.5942,23.5684,23.5813,19200.0
2013-08-20 12:35:00,36.61,36.65,36.59,36.59,20250.0,23.5813,23.6071,23.5684,23.5684,20250.0
2013-08-20 12:40:00,36.59,36.6,36.57,36.58,7800.0,23.5684,23.5749,23.5555,23.562,7800.0
2013-08-20 12:45:00,36.58,36.61,36.58,36.61,4200.0,23.562,23.5813,23.562,23.5813,4200.0
2013-08-20 12:50:00,36.61,36.63,36.6,36.63,6000.0,23.5813,23.5942,23.5749,23.5942,6000.0
2013-08-20 12:55:00,36.63,36.64,36.61,36.63,9900.0,23.5942,23.6006,23.5813,23.5942,9900.0
2013-08-20 13:00:00,36.63,36.68,36.63,36.67,13650.0,23.5942,23.6264,23.5942,23.6199,13650.0
2013-08-20 13:05:00,36.65,36.66,36.65,36.65,1950.0,23.6071,23.6135,23.6071,23.6071,1950.0
2013-08-20 13:10:00,36.65,36.66,36.63,36.63,3000.0,23.6071,23.6135,23.5942,23.5942,3000.0
2013-08-20 13:15:00,36.63,36.64,36.6,36.61,5250.0,23.5942,23.6006,23.5749,23.5813,5250.0
2013-08-20 13:20:00,36.6,36.61,36.58,36.58,6900.0,23.5749,23.5813,23.562,23.562,6900.0
2013-08-20 13:25:00,36.58,36.58,36.53,36.54,11100.0,23.562,23.562,23.5298,23.5362,11100.0
2013-08-20 13:30:00,36.56,36.59,36.54,36.57,10650.0,23.5491,23.5684,23.5362,23.5555,10650.0
2013-08-20 13:35:00,36.58,36.59,36.55,36.56,8100.0,23.562,23.5684,23.5427,23.5491,8100.0
2013-08-20 13:40:00,36.53,36.57,36.53,36.57,7950.0,23.5298,23.5555,23.5298,23.5555,7950.0
2013-08-20 13:45:00,36.56,36.61,36.55,36.59,7050.0,23.5491,23.5813,23.5427,23.5684,7050.0
2013-08-20 13:50:00,36.58,36.61,36.57,36.58,6600.0,23.562,23.5813,23.5555,23.562,6600.0
2013-08-20 13:55:00,36.59,36.59,36.56,36.56,7500.0,23.5684,23.5684,23.5491,23.5491,7500.0
2013-08-20 14:00:00,36.57,36.59,36.57,36.58,9450.0,23.5555,23.5684,23.5555,23.562,9450.0
2013-08-20 14:05:00,36.58,36.62,36.58,36.58,7950.0,23.562,23.5877,23.562,23.562,7950.0
2013-08-20 14:10:00,36.59,36.61,36.57,36.61,8550.0,23.5684,23.5813,23.5555,23.5813,8550.0
2013-08-20 14:15:00,36.61,36.63,36.59,36.59,6000.0,23.5813,23.5942,23.5684,23.5684,6000.0
2013-08-20 14:20:00,36.59,36.61,36.58,36.61,7950.0,23.5684,23.5813,23.562,23.5813,7950.0
2013-08-20 14:25:00,36.61,36.63,36.6,36.63,10350.0,23.5813,23.5942,23.5749,23.5942,10350.0
2013-08-20 14:30:00,36.62,36.63,36.61,36.61,13650.0,23.5877,23.5942,23.5813,23.5813,13650.0
2013-08-20 14:35:00,36.6,36.61,36.55,36.59,15150.0,23.5749,23.5813,23.5427,23.5684,15150.0
2013-08-20 14:40:00,36.59,36.63,36.59,36.62,9000.0,23.5684,23.5942,23.5684,23.5877,9000.0
2013-08-20 14:45:00,36.61,36.65,36.6,36.63,14250.0,23.5813,23.6071,23.5749,23.5942,14250.0
2013-08-20 14:50:00,36.63,36.65,36.62,36.65,7800.0,23.5942,23.6071,23.5877,23.6071,7800.0
2013-08-20 14:55:00,36.65,36.65,36.59,36.59,6000.0,23.6071,23.6071,23.5684,23.5684,6000.0
2013-08-20 15:00:00,36.6,36.63,36.6,36.62,10800.0,23.5749,23.5942,23.5749,23.5877,10800.0
2013-08-20 15:05:00,36.62,36.67,36.62,36.67,12450.0,23.5877,23.6199,23.5877,23.6199,12450.0
2013-08-20 15:10:00,36.66,36.67,36.64,36.66,11700.0,23.6135,23.6199,23.6006,23.6135,11700.0
2013-08-20 15:15:00,36.65,36.67,36.65,36.65,15450.0,23.6071,23.6199,23.6071,23.6071,15450.0
2013-08-20 15:20:00,36.65,36.66,36.63,36.65,9000.0,23.6071,23.6135,23.5942,23.6071,9000.0
2013-08-20 15:25:00,36.65,36.67,36.64,36.67,12150.0,23.6071,23.6199,23.6006,23.6199,12150.0
2013-08-20 15:30:00,36.67,36.69,36.64,36.65,28350.0,23.6199,23.6328,23.6006,23.6071,28350.0
2013-08-20 15:35:00,36.65,36.68,36.64,36.65,16500.0,23.6071,23.6264,23.6006,23.6071,16500.0
2013-08-20 15:40:00,36.64,36.67,36.62,36.63,21300.0,23.6006,23.6199,23.5877,23.5942,21300.0
2013-08-20 15:45:00,36.63,36.65,36.57,36.61,44100.0,23.5942,23.6071,23.5555,23.5813,44100.0
2013-08-20 15:50:00,36.6,36.62,36.58,36.59,43500.0,23.5749,23.5877,23.562,23.5684,43500.0
2013-08-20 15:55:00,36.59,36.61,36.55,36.55,93450.0,23.5684,23.5813,23.5427,23.5427,93450.0
2013-08-21 09:30:00,36.29,36.41,36.16,36.36,67800.0,23.3752,23.4525,23.2914,23.4203,67800.0
2013-08-21 09:35:00,36.36,36.36,36.27,36.35,23100.0,23.4203,23.4203,23.3623,23.4138,23100.0
2013-08-21 09:40:00,36.34,36.34,36.24,36.33,61800.0,23.4074,23.4074,23.343,23.4009,61800.0
2013-08-21 09:45:00,36.37,36.39,36.35,36.37,29700.0,23.4267,23.4396,23.4138,23.4267,29700.0
2013-08-21 09:50:00,36.37,36.37,36.29,36.32,33600.0,23.4267,23.4267,23.3752,23.3945,33600.0
2013-08-21 09:55:00,36.31,36.34,36.26,36.26,45600.0,23.3881,23.4074,23.3559,23.3559,45600.0
2013-08-21 10:00:00,36.27,36.39,36.25,36.36,27300.0,23.3623,23.4396,23.3494,23.4203,27300.0
2013-08-21 10:05:00,36.35,36.36,36.29,36.29,68700.0,23.4138,23.4203,23.3752,23.3752,68700.0
2013-08-21 10:10:00,36.29,36.33,36.21,36.21,27300.0,23.3752,23.4009,23.3236,23.3236,27300.0
2013-08-21 10:15:00,36.2,36.29,36.2,36.27,34200.0,23.3172,23.3752,23.3172,23.3623,34200.0
2013-08-21 10:20:00,36.28,36.33,36.27,36.32,36900.0,23.3687,23.4009,23.3623,23.3945,36900.0
2013-08-21 10:25:00,36.33,36.38,36.33,36.35,26100.0,23.4009,23.4331,23.4009,23.4138,26100.0
2013-08-21 10:30:00,36.35,36.35,36.31,36.33,9900.0,23.4138,23.4138,23.3881,23.4009,9900.0
2013-08-21 10:35:00,36.33,36.33,36.29,36.31,14100.0,23.4009,23.4009,23.3752,23.3881,14100.0
2013-08-21 10:40:00,36.33,36.38,36.32,36.36,24900.0,23.4009,23.4331,23.3945,23.4203,24900.0
2013-08-21 10:45:00,36.37,36.37,36.33,36.35,6000.0,23.4267,23.4267,23.4009,23.4138,6000.0
2013-08-21 10:50:00,36.34,36.37,36.33,36.34,12300.0,23.4074,23.4267,23.4009,23.4074,12300.0
2013-08-21 10:55:00,36.33,36.36,36.32,36.33,13500.0,23.4009,23.4203,23.3945,23.4009,13500.0
2013-08-21 11:00:00,36.33,36.35,36.29,36.33,22200.0,23.4009,23.4138,23.3752,23.4009,22200.0
2013-08-21 11:05:00,36.32,36.32,36.27,36.27,20100.0,23.3945,23.3945,23.3623,23.3623,20100.0
2013-08-21 11:10:00,36.27,36.29,36.27,36.28,19800.0,23.3623,23.3752,23.3623,23.3687,19800.0
2013-08-21 11:15:00,36.28,36.34,36.28,36.33,23100.0,23.3687,23.4074,23.3687,23.4009,23100.0
2013-08-21 11:20:00,36.32,36.33,36.29,36.31,15300.0,23.3945,23.4009,23.3752,23.3881,15300.0
2013-08-21 11:25:00,36.32,36.32,36.21,36.21,13800.0,23.3945,23.3945,23.3236,23.3236,13800.0
2013-08-21 11:30:00,36.23,36.25,36.23,36.25,8700.0,23.3365,23.3494,23.3365,23.3494,8700.0
2013-08-21 11:35:00,36.25,36.27,36.17,36.19,39900.0,23.3494,23.3623,23.2979,23.3108,39900.0
2013-08-21 11:40:00,36.19,36.23,36.19,36.23,19200.0,23.3108,23.3365,23.3108,23.3365,19200.0
2013-08-21 11:45:00,36.25,36.25,36.17,36.17,34800.0,23.3494,23.3494,23.2979,23.2979,34800.0
2013-08-21 11:50:00,36.18,36.19,36.16,36.17,38100.0,23.3043,23.3108,23.2914,23.2979,38100.0
2013-08-21 11:55:00,36.17,36.19,36.15,36.18,11700.0,23.2979,23.3108,23.285,23.3043,11700.0
2013-08-21 12:00:00,36.18,36.19,36.17,36.17,14100.0,23.3043,23.3108,23.2979,23.2979,14100.0
2013-08-21 12:05:00,36.16,36.17,36.14,36.14,15300.0,23.2914,23.2979,23.2786,23.2786,15300.0
2013-08-21 12:10:00,36.14,36.21,36.13,36.19,17400.0,23.2786,23.3236,23.2721,23.3108,17400.0
2013-08-21 12:15:00,36.19,36.2,36.17,36.19,41400.0,23.3108,23.3172,23.2979,23.3108,41400.0
2013-08-21 12:20:00,36.19,36.19,36.17,36.19,9900.0,23.3108,23.3108,23.2979,23.3108,9900.0
2013-08-21 12:25:00,36.19,36.19,36.15,36.17,9900.0,23.3108,23.3108,23.285,23.2979,9900.0
2013-08-21 12:30:00,36.17,36.17,36.15,36.17,12900.0,23.2979,23.2979,23.285,23.2979,12900.0
2013-08-21 12:35:00,36.19,36.19,36.15,36.17,12000.0,23.3108,23.3108,23.285,23.2979,12000.0
2013-08-21 12:40:00,36.17,36.18,36.15,36.18,12300.0,23.2979,23.3043,23.285,23.3043,12300.0
2013-08-21 12:45:00,36.17,36.18,36.16,36.16,13500.0,23.2979,23.3043,23.2914,23.2914,13500.0
2013-08-21 12:50:00,36.15,36.18,36.15,36.18,16800.0,23.285,23.3043,23.285,23.3043,16800.0
2013-08-21 12:55:00,36.19,36.22,36.19,36.19,25800.0,23.3108,23.3301,23.3108,23.3108,25800.0
2013-08-21 13:00:00,36.19,36.19,36.18,36.19,9600.0,23.3108,23.3108,23.3043,23.3108,9600.0
2013-08-21 13:05:00,36.19,36.19,36.17,36.18,8100.0,23.3108,23.3108,23.2979,23.3043,8100.0
2013-08-21 13:10:00,36.19,36.21,36.17,36.21,27300.0,23.3108,23.3236,23.2979,23.3236,27300.0
2013-08-21 13:15:00,36.21,36.25,36.21,36.24,9000.0,23.3236,23.3494,23.3236,23.343,9000.0
2013-08-21 13:20:00,36.23,36.23,36.18,36.19,9000.0,23.3365,23.3365,23.3043,23.3108,9000.0
2013-08-21 13:25:00,36.19,36.19,36.17,36.17,26700.0,23.3108,23.3108,23.2979,23.2979,26700.0
2013-08-21 13:30:00,36.16,36.19,36.15,36.17,9900.0,23.2914,23.3108,23.285,23.2979,9900.0
2013-08-21 13:35:00,36.18,36.18,36.16,36.17,5400.0,23.3043,23.3043,23.2914,23.2979,5400.0
2013-08-21 13:40:00,36.17,36.2,36.17,36.2,12900.0,23.2979,23.3172,23.2979,23.3172,12900.0
2013-08-21 13:45:00,36.2,36.23,36.2,36.22,29400.0,23.3172,23.3365,23.3172,23.3301,29400.0
2013-08-21 13:50:00,36.23,36.25,36.22,36.23,8400.0,23.3365,23.3494,23.3301,23.3365,8400.0
2013-08-21 13:55:00,36.23,36.24,36.23,36.24,15600.0,23.3365,23.343,23.3365,23.343,15600.0
2013-08-21 14:00:00,36.23,36.23,36.05,36.1,74100.0,23.3365,23.3365,23.2206,23.2528,74100.0
2013-08-21 14:05:00,36.09,36.1,35.97,36.09,132900.0,23.2464,23.2528,23.1691,23.2464,132900.0
2013-08-21 14:10:00,36.1,36.17,36.09,36.12,43500.0,23.2528,23.2979,23.2464,23.2657,43500.0
2013-08-21 14:15:00,36.15,36.2,36.11,36.14,45600.0,23.285,23.3172,23.2592,23.2786,45600.0
2013-08-21 14:20:00,36.13,36.15,36.07,36.15,42600.0,23.2721,23.285,23.2335,23.285,42600.0
2013-08-21 14:25:00,36.14,36.23,36.14,36.21,24300.0,23.2786,23.3365,23.2786,23.3236,24300.0
2013-08-21 14:30:00,36.22,36.37,36.22,36.37,54900.0,23.3301,23.4267,23.3301,23.4267,54900.0
2013-08-21 14:35:00,36.35,36.43,36.35,36.4,56100.0,23.4138,23.4654,23.4138,23.446,56100.0
2013-08-21 14:40:00,36.39,36.48,36.37,36.46,75600.0,23.4396,23.4976,23.4267,23.4847,75600.0
2013-08-21 14:45:00,36.45,36.56,36.45,36.56,63600.0,23.4782,23.5491,23.4782,23.5491,63600.0
2013-08-21 14:50:00,36.56,36.57,36.52,36.55,107700.0,23.5491,23.5555,23.5233,23.5427,107700.0
2013-08-21 14:55:00,36.53,36.55,36.48,36.5,33900.0,23.5298,23.5427,23.4976,23.5104,33900.0
2013-08-21 15:00:00,36.5,36.5,36.45,36.5,32100.0,23.5104,23.5104,23.4782,23.5104,32100.0
2013-08-21 15:05:00,36.51,36.53,36.46,36.47,51900.0,23.5169,23.5298,23.4847,23.4911,51900.0
2013-08-21 15:10:00,36.47,36.53,36.45,36.49,63600.0,23.4911,23.5298,23.4782,23.504,63600.0
2013-08-21 15:15:00,36.49,36.5,36.41,36.41,57600.0,23.504,23.5104,23.4525,23.4525,57600.0
2013-08-21 15:20:00,36.41,36.44,36.39,36.41,45900.0,23.4525,23.4718,23.4396,23.4525,45900.0
2013-08-21 15:25:00,36.41,36.44,36.35,36.37,54000.0,23.4525,23.4718,23.4138,23.4267,54000.0
2013-08-21 15:30:00,36.37,36.44,36.35,36.43,37800.0,23.4267,23.4718,23.4138,23.4654,37800.0
2013-08-21 15:35:00,36.43,36.43,36.33,36.35,66300.0,23.4654,23.4654,23.4009,23.4138,66300.0
2013-08-21 15:40:00,36.34,36.35,36.27,36.29,77700.0,23.4074,23.4138,23.3623,23.3752,77700.0
2013-08-21 15:45:00,36.28,36.3,36.22,36.25,119700.0,23.3687,23.3816,23.3301,23.3494,119700.0
2013-08-21 15:50:00,36.23,36.27,36.21,36.21,125700.0,23.3365,23.3623,23.3236,23.3236,125700.0
2013-08-21 15:55:00,36.21,36.25,36.13,36.15,227700.0,23.3236,23.3494,23.2721,23.285,227700.0
2013-08-22 09:30:00,36.18,36.41,36.17,36.41,28950.0,23.3043,23.4525,23.2979,23.4525,28950.0
2013-08-22 09:35:00,36.38,36.49,36.33,36.47,9600.0,23.4331,23.504,23.4009,23.4911,9600.0
2013-08-22 09:40:00,36.49,36.54,36.45,36.51,14100.0,23.504,23.5362,23.4782,23.5169,14100.0
2013-08-22 09:45:00,36.47,36.52,36.38,36.52,9450.0,23.4911,23.5233,23.4331,23.5233,9450.0
2013-08-22 09:50:00,36.53,36.54,36.46,36.52,68550.0,23.5298,23.5362,23.4847,23.5233,68550.0
2013-08-22 09:55:00,36.54,36.58,36.51,36.52,50700.0,23.5362,23.562,23.5169,23.5233,50700.0
2013-08-22 10:00:00,36.51,36.53,36.45,36.49,8250.0,23.5169,23.5298,23.4782,23.504,8250.0
2013-08-22 10:05:00,36.51,36.58,36.48,36.49,7800.0,23.5169,23.562,23.4976,23.504,7800.0
2013-08-22 10:10:00,36.49,36.58,36.47,36.57,12450.0,23.504,23.562,23.4911,23.5555,12450.0
2013-08-22 10:15:00,36.55,36.66,36.55,36.64,5850.0,23.5427,23.6135,23.5427,23.6006,5850.0
2013-08-22 10:20:00,36.67,36.7,36.64,36.67,9450.0,23.6199,23.6393,23.6006,23.6199,9450.0
2013-08-22 10:25:00,36.66,36.68,36.63,36.68,11400.0,23.6135,23.6264,23.5942,23.6264,11400.0
2013-08-22 10:30:00,36.69,36.71,36.65,36.67,8700.0,23.6328,23.6457,23.6071,23.6199,8700.0
2013-08-22 10:35:00,36.68,36.71,36.68,36.69,5250.0,23.6264,23.6457,23.6264,23.6328,5250.0
2013-08-22 10:40:00,36.69,36.77,36.69,36.76,13350.0,23.6328,23.6844,23.6328,23.6779,13350.0
2013-08-22 10:45:00,36.77,36.78,36.69,36.69,11700.0,23.6844,23.6908,23.6328,23.6328,11700.0
2013-08-22 10:50:00,36.69,36.71,36.65,36.69,12000.0,23.6328,23.6457,23.6071,23.6328,12000.0
2013-08-22 10:55:00,36.7,36.73,36.7,36.73,11100.0,23.6393,23.6586,23.6393,23.6586,11100.0
2013-08-22 11:00:00,36.73,36.77,36.73,36.77,16200.0,23.6586,23.6844,23.6586,23.6844,16200.0
2013-08-22 11:05:00,36.77,36.87,36.75,36.87,42900.0,23.6844,23.7488,23.6715,23.7488,42900.0
2013-08-22 11:10:00,36.87,36.87,36.81,36.82,20100.0,23.7488,23.7488,23.7101,23.7166,20100.0
2013-08-22 11:15:00,36.82,36.82,36.77,36.81,26850.0,23.7166,23.7166,23.6844,23.7101,26850.0
2013-08-22 11:20:00,36.81,36.81,36.75,36.78,26850.0,23.7101,23.7101,23.6715,23.6908,26850.0
2013-08-22 11:25:00,36.77,36.81,36.74,36.78,45300.0,23.6844,23.7101,23.665,23.6908,45300.0
2013-08-22 11:30:00,36.79,36.84,36.77,36.84,15150.0,23.6972,23.7294,23.6844,23.7294,15150.0
2013-08-22 11:35:00,36.84,36.86,36.8,36.81,13800.0,23.7294,23.7423,23.7037,23.7101,13800.0
2013-08-22 11:40:00,36.81,36.82,36.78,36.81,16200.0,23.7101,23.7166,23.6908,23.7101,16200.0
2013-08-22 11:45:00,36.82,36.93,36.82,36.93,27450.0,23.7166,23.7874,23.7166,23.7874,27450.0
2013-08-22 11:50:00,36.92,36.93,36.88,36.88,28200.0,23.781,23.7874,23.7552,23.7552,28200.0
2013-08-22 11:55:00,36.89,36.91,36.85,36.86,23400.0,23.7617,23.7745,23.7359,23.7423,23400.0
2013-08-22 12:00:00,36.86,36.89,36.86,36.87,12900.0,23.7423,23.7617,23.7423,23.7488,12900.0
2013-08-22 12:05:00,36.87,36.91,36.87,36.89,5400.0,23.7488,23.7745,23.7488,23.7617,5400.0
2013-08-22 12:10:00,36.87,36.9,36.86,36.87,3450.0,23.7488,23.7681,23.7423,23.7488,3450.0
2013-08-22 12:15:00,36.87,36.91,36.87,36.9,2550.0,23.7488,23.7745,23.7488,23.7681,2550.0
2013-08-22 12:20:00,36.86,36.87,36.86,36.87,900.0,23.7423,23.7488,23.7423,23.7488,900.0
2013-08-22 12:25:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 12:30:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 12:35:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 12:40:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 12:45:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 12:50:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 12:55:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:00:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:05:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:10:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:15:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:20:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:25:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:30:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:35:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:40:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:45:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:50:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:55:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 14:00:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 14:05:00,36.86,36.86,36.86,36.86,300.0,23.7423,23.7423,23.7423,23.7423,300.0
2013-08-22 14:10:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:15:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:20:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:25:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:30:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:35:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:40:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:45:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:50:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 14:55:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 15:00:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 15:05:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 15:10:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 15:15:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 15:20:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 15:25:00,36.72,36.9,36.49,36.79,52350.0,23.6522,23.7681,23.504,23.6972,52350.0
2013-08-22 15:30:00,36.85,36.93,36.82,36.93,23400.0,23.7359,23.7874,23.7166,23.7874,23400.0
2013-08-22 15:35:00,36.92,36.93,36.88,36.9,40350.0,23.781,23.7874,23.7552,23.7681,40350.0
2013-08-22 15:40:00,36.9,36.92,36.89,36.9,36150.0,23.7681,23.781,23.7617,23.7681,36150.0
2013-08-22 15:45:00,36.9,36.91,36.87,36.9,37950.0,23.7681,23.7745,23.7488,23.7681,37950.0
2013-08-22 15:50:00,36.89,36.9,36.85,36.87,84900.0,23.7617,23.7681,23.7359,23.7488,84900.0
2013-08-22 15:55:00,36.86,36.87,36.81,36.83,136500.0,23.7423,23.7488,23.7101,23.723,136500.0
2013-08-23 09:30:00,36.89,36.98,36.83,36.9,36000.0,23.7617,23.8196,23.723,23.7681,36000.0
2013-08-23 09:35:00,36.84,36.84,36.61,36.69,11100.0,23.7294,23.7294,23.5813,23.6328,11100.0
2013-08-23 09:40:00,36.66,36.76,36.59,36.59,26700.0,23.6135,23.6779,23.5684,23.5684,26700.0
2013-08-23 09:45:00,36.59,36.7,36.57,36.63,10050.0,23.5684,23.6393,23.5555,23.5942,10050.0
2013-08-23 09:50:00,36.62,36.63,36.55,36.57,7200.0,23.5877,23.5942,23.5427,23.5555,7200.0
2013-08-23 09:55:00,36.58,36.58,36.47,36.51,19650.0,23.562,23.562,23.4911,23.5169,19650.0
2013-08-23 10:00:00,36.53,36.56,36.4,36.47,45150.0,23.5298,23.5491,23.446,23.4911,45150.0
2013-08-23 10:05:00,36.49,36.59,36.47,36.56,99750.0,23.504,23.5684,23.4911,23.5491,99750.0
2013-08-23 10:10:00,36.57,36.59,36.51,36.59,5550.0,23.5555,23.5684,23.5169,23.5684,5550.0
2013-08-23 10:15:00,36.59,36.62,36.56,36.59,13500.0,23.5684,23.5877,23.5491,23.5684,13500.0
2013-08-23 10:20:00,36.59,36.62,36.52,36.59,36600.0,23.5684,23.5877,23.5233,23.5684,36600.0
2013-08-23 10:25:00,36.59,36.63,36.55,36.56,14100.0,23.5684,23.5942,23.5427,23.5491,14100.0
2013-08-23 10:30:00,36.56,36.65,36.53,36.63,20400.0,23.5491,23.6071,23.5298,23.5942,20400.0
2013-08-23 10:35:00,36.63,36.68,36.63,36.65,12450.0,23.5942,23.6264,23.5942,23.6071,12450.0
2013-08-23 10:40:00,36.66,36.7,36.65,36.67,10650.0,23.6135,23.6393,23.6071,23.6199,10650.0
2013-08-23 10:45:00,36.67,36.68,36.61,36.65,7950.0,23.6199,23.6264,23.5813,23.6071,7950.0
2013-08-23 10:50:00,36.65,36.74,36.65,36.74,25050.0,23.6071,23.665,23.6071,23.665,25050.0
2013-08-23 10:55:00,36.73,36.78,36.73,36.75,15900.0,23.6586,23.6908,23.6586,23.6715,15900.0
2013-08-23 11:00:00,36.76,36.81,36.74,36.75,15150.0,23.6779,23.7101,23.665,23.6715,15150.0
2013-08-23 11:05:00,36.73,36.75,36.68,36.69,10650.0,23.6586,23.6715,23.6264,23.6328,10650.0
2013-08-23 11:10:00,36.7,36.73,36.68,36.69,9450.0,23.6393,23.6586,23.6264,23.6328,9450.0
2013-08-23 11:15:00,36.71,36.75,36.71,36.73,4950.0,23.6457,23.6715,23.6457,23.6586,4950.0
2013-08-23 11:20:00,36.73,36.73,36.66,36.67,12600.0,23.6586,23.6586,23.6135,23.6199,12600.0
2013-08-23 11:25:00,36.67,36.74,36.67,36.73,6750.0,23.6199,23.665,23.6199,23.6586,6750.0
2013-08-23 11:30:00,36.73,36.75,36.72,36.74,7650.0,23.6586,23.6715,23.6522,23.665,7650.0
2013-08-23 11:35:00,36.73,36.77,36.71,36.76,4500.0,23.6586,23.6844,23.6457,23.6779,4500.0
2013-08-23 11:40:00,36.75,36.8,36.75,36.8,4950.0,23.6715,23.7037,23.6715,23.7037,4950.0
2013-08-23 11:45:00,36.8,36.81,36.79,36.81,9300.0,23.7037,23.7101,23.6972,23.7101,9300.0
2013-08-23 11:50:00,36.81,36.82,36.79,36.79,15750.0,23.7101,23.7166,23.6972,23.6972,15750.0
2013-08-23 11:55:00,36.79,36.79,36.75,36.75,4050.0,23.6972,23.6972,23.6715,23.6715,4050.0
2013-08-23 12:00:00,36.77,36.81,36.77,36.8,10950.0,23.6844,23.7101,23.6844,23.7037,10950.0
2013-08-23 12:05:00,36.81,36.83,36.81,36.82,3600.0,23.7101,23.723,23.7101,23.7166,3600.0
2013-08-23 12:10:00,36.83,36.83,36.79,36.82,10650.0,23.723,23.723,23.6972,23.7166,10650.0
2013-08-23 12:15:00,36.83,36.84,36.81,36.83,9000.0,23.723,23.7294,23.7101,23.723,9000.0
2013-08-23 12:20:00,36.83,36.83,36.79,36.79,11100.0,23.723,23.723,23.6972,23.6972,11100.0
2013-08-23 12:25:00,36.79,36.79,36.75,36.77,7050.0,23.6972,23.6972,23.6715,23.6844,7050.0
2013-08-23 12:30:00,36.77,36.77,36.76,36.77,11100.0,23.6844,23.6844,23.6779,23.6844,11100.0
2013-08-23 12:35:00,36.77,36.81,36.76,36.81,7350.0,23.6844,23.7101,23.6779,23.7101,7350.0
2013-08-23 12:40:00,36.83,36.83,36.79,36.79,12150.0,23.723,23.723,23.6972,23.6972,12150.0
2013-08-23 12:45:00,36.78,36.8,36.76,36.77,6600.0,23.6908,23.7037,23.6779,23.6844,6600.0
2013-08-23 12:50:00,36.77,36.77,36.73,36.77,34200.0,23.6844,23.6844,23.6586,23.6844,34200.0
2013-08-23 12:55:00,36.75,36.79,36.75,36.77,7350.0,23.6715,23.6972,23.6715,23.6844,7350.0
2013-08-23 13:00:00,36.77,36.77,36.73,36.74,22650.0,23.6844,23.6844,23.6586,23.665,22650.0
2013-08-23 13:05:00,36.73,36.75,36.72,36.73,8100.0,23.6586,23.6715,23.6522,23.6586,8100.0
2013-08-23 13:10:00,36.73,36.75,36.73,36.73,9450.0,23.6586,23.6715,23.6586,23.6586,9450.0
2013-08-23 13:15:00,36.73,36.75,36.71,36.71,5850.0,23.6586,23.6715,23.6457,23.6457,5850.0
2013-08-23 13:20:00,36.71,36.71,36.69,36.69,15600.0,23.6457,23.6457,23.6328,23.6328,15600.0
2013-08-23 13:25:00,36.69,36.7,36.66,36.67,13650.0,23.6328,23.6393,23.6135,23.6199,13650.0
2013-08-23 13:30:00,36.67,36.69,36.67,36.68,8850.0,23.6199,23.6328,23.6199,23.6264,8850.0
2013-08-23 13:35:00,36.68,36.69,36.67,36.69,12600.0,23.6264,23.6328,23.6199,23.6328,12600.0
2013-08-23 13:40:00,36.68,36.68,36.67,36.67,9000.0,23.6264,23.6264,23.6199,23.6199,9000.0
2013-08-23 13:45:00,36.67,36.67,36.65,36.65,9000.0,23.6199,23.6199,23.6071,23.6071,9000.0
2013-08-23 13:50:00,36.65,36.7,36.65,36.69,11550.0,23.6071,23.6393,23.6071,23.6328,11550.0
2013-08-23 13:55:00,36.71,36.73,36.69,36.69,13200.0,23.6457,23.6586,23.6328,23.6328,13200.0
2013-08-23 14:00:00,36.7,36.7,36.67,36.67,10500.0,23.6393,23.6393,23.6199,23.6199,10500.0
2013-08-23 14:05:00,36.67,36.67,36.65,36.65,14100.0,23.6199,23.6199,23.6071,23.6071,14100.0
2013-08-23 14:10:00,36.65,36.68,36.65,36.66,9300.0,23.6071,23.6264,23.6071,23.6135,9300.0
2013-08-23 14:15:00,36.65,36.66,36.63,36.65,17850.0,23.6071,23.6135,23.5942,23.6071,17850.0
2013-08-23 14:20:00,36.65,36.67,36.64,36.65,7200.0,23.6071,23.6199,23.6006,23.6071,7200.0
2013-08-23 14:25:00,36.66,36.68,36.66,36.67,13500.0,23.6135,23.6264,23.6135,23.6199,13500.0
2013-08-23 14:30:00,36.67,36.69,36.67,36.69,16500.0,23.6199,23.6328,23.6199,23.6328,16500.0
2013-08-23 14:35:00,36.69,36.71,36.69,36.7,13650.0,23.6328,23.6457,23.6328,23.6393,13650.0
2013-08-23 14:40:00,36.69,36.72,36.65,36.71,50700.0,23.6328,23.6522,23.6071,23.6457,50700.0
2013-08-23 14:45:00,36.71,36.71,36.67,36.68,7200.0,23.6457,23.6457,23.6199,23.6264,7200.0
2013-08-23 14:50:00,36.68,36.73,36.68,36.72,10050.0,23.6264,23.6586,23.6264,23.6522,10050.0
2013-08-23 14:55:00,36.72,36.73,36.7,36.7,34050.0,23.6522,23.6586,23.6393,23.6393,34050.0
2013-08-23 15:00:00,36.69,36.7,36.69,36.69,12150.0,23.6328,23.6393,23.6328,23.6328,12150.0
2013-08-23 15:05:00,36.69,36.73,36.69,36.73,16050.0,23.6328,23.6586,23.6328,23.6586,16050.0
2013-08-23 15:10:00,36.73,36.75,36.71,36.71,27150.0,23.6586,23.6715,23.6457,23.6457,27150.0
2013-08-23 15:15:00,36.71,36.73,36.71,36.73,24750.0,23.6457,23.6586,23.6457,23.6586,24750.0
2013-08-23 15:20:00,36.73,36.77,36.73,36.77,27150.0,23.6586,23.6844,23.6586,23.6844,27150.0
2013-08-23 15:25:00,36.78,36.79,36.78,36.79,13350.0,23.6908,23.6972,23.6908,23.6972,13350.0
2013-08-23 15:30:00,36.8,36.82,36.77,36.77,33900.0,23.7037,23.7166,23.6844,23.6844,33900.0
2013-08-23 15:35:00,36.77,36.77,36.75,36.77,21000.0,23.6844,23.6844,23.6715,23.6844,21000.0
2013-08-23 15:40:00,36.78,36.83,36.78,36.83,21750.0,23.6908,23.723,23.6908,23.723,21750.0
2013-08-23 15:45:00,36.83,36.89,36.83,36.84,49800.0,23.723,23.7617,23.723,23.7294,49800.0
2013-08-23 15:50:00,36.83,36.87,36.82,36.85,49950.0,23.723,23.7488,23.7166,23.7359,49950.0
2013-08-23 15:55:00,36.86,36.87,36.78,36.81,139500.0,23.7423,23.7488,23.6908,23.7101,139500.0
2013-08-26 09:30:00,36.87,36.87,36.67,36.7,25350.0,23.7488,23.7488,23.6199,23.6393,25350.0
2013-08-26 09:35:00,36.72,36.78,36.63,36.71,7200.0,23.6522,23.6908,23.5942,23.6457,7200.0
2013-08-26 09:40:00,36.73,36.83,36.73,36.79,16050.0,23.6586,23.723,23.6586,23.6972,16050.0
2013-08-26 09:45:00,36.79,36.87,36.79,36.84,10200.0,23.6972,23.7488,23.6972,23.7294,10200.0
2013-08-26 09:50:00,36.83,36.9,36.83,36.85,12300.0,23.723,23.7681,23.723,23.7359,12300.0
2013-08-26 09:55:00,36.83,36.83,36.78,36.81,5550.0,23.723,23.723,23.6908,23.7101,5550.0
2013-08-26 10:00:00,36.79,36.87,36.77,36.83,27300.0,23.6972,23.7488,23.6844,23.723,27300.0
2013-08-26 10:05:00,36.83,36.85,36.77,36.83,22500.0,23.723,23.7359,23.6844,23.723,22500.0
2013-08-26 10:10:00,36.84,36.86,36.8,36.83,8400.0,23.7294,23.7423,23.7037,23.723,8400.0
2013-08-26 10:15:00,36.83,36.89,36.83,36.85,13350.0,23.723,23.7617,23.723,23.7359,13350.0
2013-08-26 10:20:00,36.86,36.87,36.85,36.87,6300.0,23.7423,23.7488,23.7359,23.7488,6300.0
2013-08-26 10:25:00,36.87,36.89,36.84,36.85,6600.0,23.7488,23.7617,23.7294,23.7359,6600.0
2013-08-26 10:30:00,36.85,36.85,36.81,36.81,7500.0,23.7359,23.7359,23.7101,23.7101,7500.0
2013-08-26 10:35:00,36.83,36.88,36.83,36.86,11250.0,23.723,23.7552,23.723,23.7423,11250.0
2013-08-26 10:40:00,36.88,36.89,36.84,36.87,8850.0,23.7552,23.7617,23.7294,23.7488,8850.0
2013-08-26 10:45:00,36.86,36.87,36.81,36.83,16500.0,23.7423,23.7488,23.7101,23.723,16500.0
2013-08-26 10:50:00,36.83,36.83,36.79,36.81,16200.0,23.723,23.723,23.6972,23.7101,16200.0
2013-08-26 10:55:00,36.81,36.84,36.81,36.83,5100.0,23.7101,23.7294,23.7101,23.723,5100.0
2013-08-26 11:00:00,36.84,36.87,36.83,36.84,8700.0,23.7294,23.7488,23.723,23.7294,8700.0
2013-08-26 11:05:00,36.85,36.87,36.85,36.87,12150.0,23.7359,23.7488,23.7359,23.7488,12150.0
2013-08-26 11:10:00,36.87,36.91,36.86,36.91,17700.0,23.7488,23.7745,23.7423,23.7745,17700.0
2013-08-26 11:15:00,36.92,36.92,36.89,36.89,20400.0,23.781,23.781,23.7617,23.7617,20400.0
2013-08-26 11:20:00,36.91,36.93,36.89,36.89,8700.0,23.7745,23.7874,23.7617,23.7617,8700.0
2013-08-26 11:25:00,36.89,36.89,36.87,36.87,4950.0,23.7617,23.7617,23.7488,23.7488,4950.0
2013-08-26 11:30:00,36.88,36.93,36.85,36.86,18600.0,23.7552,23.7874,23.7359,23.7423,18600.0
2013-08-26 11:35:00,36.87,36.87,36.83,36.85,7050.0,23.7488,23.7488,23.723,23.7359,7050.0
2013-08-26 11:40:00,36.85,36.85,36.81,36.82,6300.0,23.7359,23.7359,23.7101,23.7166,6300.0
2013-08-26 11:45:00,36.81,36.83,36.81,36.83,3150.0,23.7101,23.723,23.7101,23.723,3150.0
2013-08-26 11:50:00,36.83,36.83,36.78,36.79,10350.0,23.723,23.723,23.6908,23.6972,10350.0
2013-08-26 11:55:00,36.78,36.81,36.77,36.8,13950.0,23.6908,23.7101,23.6844,23.7037,13950.0
2013-08-26 12:00:00,36.79,36.81,36.76,36.77,11550.0,23.6972,23.7101,23.6779,23.6844,11550.0
2013-08-26 12:05:00,36.76,36.77,36.71,36.71,12150.0,23.6779,23.6844,23.6457,23.6457,12150.0
2013-08-26 12:10:00,36.72,36.75,36.71,36.75,6750.0,23.6522,23.6715,23.6457,23.6715,6750.0
2013-08-26 12:15:00,36.74,36.75,36.72,36.73,5400.0,23.665,23.6715,23.6522,23.6586,5400.0
2013-08-26 12:20:00,36.73,36.77,36.73,36.77,4650.0,23.6586,23.6844,23.6586,23.6844,4650.0
2013-08-26 12:25:00,36.77,36.77,36.73,36.75,7500.0,23.6844,23.6844,23.6586,23.6715,7500.0
2013-08-26 12:30:00,36.75,36.77,36.74,36.76,7200.0,23.6715,23.6844,23.665,23.6779,7200.0
2013-08-26 12:35:00,36.75,36.75,36.74,36.75,4500.0,23.6715,23.6715,23.665,23.6715,4500.0
2013-08-26 12:40:00,36.73,36.75,36.73,36.75,5550.0,23.6586,23.6715,23.6586,23.6715,5550.0
2013-08-26 12:45:00,36.75,36.75,36.72,36.72,7650.0,23.6715,23.6715,23.6522,23.6522,7650.0
2013-08-26 12:50:00,36.73,36.75,36.73,36.74,10500.0,23.6586,23.6715,23.6586,23.665,10500.0
2013-08-26 12:55:00,36.75,36.76,36.74,36.75,6450.0,23.6715,23.6779,23.665,23.6715,6450.0
2013-08-26 13:00:00,36.76,36.79,36.76,36.79,13350.0,23.6779,23.6972,23.6779,23.6972,13350.0
2013-08-26 13:05:00,36.78,36.8,36.78,36.8,6900.0,23.6908,23.7037,23.6908,23.7037,6900.0
2013-08-26 13:10:00,36.8,36.82,36.79,36.8,14700.0,23.7037,23.7166,23.6972,23.7037,14700.0
2013-08-26 13:15:00,36.8,36.8,36.79,36.8,4650.0,23.7037,23.7037,23.6972,23.7037,4650.0
2013-08-26 13:20:00,36.79,36.81,36.79,36.79,11100.0,23.6972,23.7101,23.6972,23.6972,11100.0
2013-08-26 13:25:00,36.79,36.79,36.76,36.76,4500.0,23.6972,23.6972,23.6779,23.6779,4500.0
2013-08-26 13:30:00,36.76,36.76,36.73,36.75,11550.0,23.6779,23.6779,23.6586,23.6715,11550.0
2013-08-26 13:35:00,36.75,36.76,36.73,36.74,9750.0,23.6715,23.6779,23.6586,23.665,9750.0
2013-08-26 13:40:00,36.74,36.74,36.73,36.74,9900.0,23.665,23.665,23.6586,23.665,9900.0
2013-08-26 13:45:00,36.74,36.77,36.73,36.77,10800.0,23.665,23.6844,23.6586,23.6844,10800.0
2013-08-26 13:50:00,36.76,36.77,36.73,36.77,5850.0,23.6779,23.6844,23.6586,23.6844,5850.0
2013-08-26 13:55:00,36.76,36.77,36.76,36.76,9900.0,23.6779,23.6844,23.6779,23.6779,9900.0
2013-08-26 14:00:00,36.75,36.77,36.74,36.77,16500.0,23.6715,23.6844,23.665,23.6844,16500.0
2013-08-26 14:05:00,36.77,36.77,36.75,36.75,8850.0,23.6844,23.6844,23.6715,23.6715,8850.0
2013-08-26 14:10:00,36.75,36.77,36.75,36.76,6900.0,23.6715,23.6844,23.6715,23.6779,6900.0
2013-08-26 14:15:00,36.76,36.77,36.75,36.75,11400.0,23.6779,23.6844,23.6715,23.6715,11400.0
2013-08-26 14:20:00,36.75,36.77,36.75,36.77,16350.0,23.6715,23.6844,23.6715,23.6844,16350.0
2013-08-26 14:25:00,36.76,36.77,36.75,36.77,10800.0,23.6779,23.6844,23.6715,23.6844,10800.0
2013-08-26 14:30:00,36.77,36.77,36.75,36.75,10500.0,23.6844,23.6844,23.6715,23.6715,10500.0
2013-08-26 14:35:00,36.75,36.75,36.71,36.72,17550.0,23.6715,23.6715,23.6457,23.6522,17550.0
2013-08-26 14:40:00,36.73,36.77,36.72,36.77,40350.0,23.6586,23.6844,23.6522,23.6844,40350.0
2013-08-26 14:45:00,36.77,36.77,36.76,36.77,12150.0,23.6844,23.6844,23.6779,23.6844,12150.0
2013-08-26 14:50:00,36.78,36.79,36.77,36.78,10650.0,23.6908,23.6972,23.6844,23.6908,10650.0
2013-08-26 14:55:00,36.79,36.79,36.77,36.79,7200.0,23.6972,23.6972,23.6844,23.6972,7200.0
2013-08-26 15:00:00,36.79,36.8,36.77,36.78,11250.0,23.6972,23.7037,23.6844,23.6908,11250.0
2013-08-26 15:05:00,36.78,36.79,36.76,36.76,12150.0,23.6908,23.6972,23.6779,23.6779,12150.0
2013-08-26 15:10:00,36.76,36.76,36.63,36.63,44850.0,23.6779,23.6779,23.5942,23.5942,44850.0
2013-08-26 15:15:00,36.63,36.64,36.61,36.63,18300.0,23.5942,23.6006,23.5813,23.5942,18300.0
2013-08-26 15:20:00,36.62,36.62,36.53,36.57,43200.0,23.5877,23.5877,23.5298,23.5555,43200.0
2013-08-26 15:25:00,36.56,36.57,36.49,36.55,22500.0,23.5491,23.5555,23.504,23.5427,22500.0
2013-08-26 15:30:00,36.57,36.64,36.54,36.63,25200.0,23.5555,23.6006,23.5362,23.5942,25200.0
2013-08-26 15:35:00,36.62,36.65,36.58,36.61,40650.0,23.5877,23.6071,23.562,23.5813,40650.0
2013-08-26 15:40:00,36.61,36.66,36.58,36.63,36150.0,23.5813,23.6135,23.562,23.5942,36150.0
2013-08-26 15:45:00,36.63,36.64,36.56,36.58,38550.0,23.5942,23.6006,23.5491,23.562,38550.0
2013-08-26 15:50:00,36.58,36.6,36.53,36.59,51450.0,23.562,23.5749,23.5298,23.5684,51450.0
2013-08-26 15:55:00,36.59,36.59,36.53,36.55,62700.0,23.5684,23.5684,23.5298,23.5427,62700.0
2013-08-27 09:30:00,36.21,36.21,35.95,35.95,36900.0,23.3236,23.3236,23.1562,23.1562,36900.0
2013-08-27 09:35:00,35.95,36.11,35.89,36.11,28350.0,23.1562,23.2592,23.1175,23.2592,28350.0
2013-08-27 09:40:00,36.11,36.18,36.07,36.11,21750.0,23.2592,23.3043,23.2335,23.2592,21750.0
2013-08-27 09:45:00,36.09,36.11,36.03,36.11,27600.0,23.2464,23.2592,23.2077,23.2592,27600.0
2013-08-27 09:50:00,36.08,36.13,36.03,36.04,109950.0,23.2399,23.2721,23.2077,23.2141,109950.0
2013-08-27 09:55:00,36.03,36.09,35.97,36.05,60300.0,23.2077,23.2464,23.1691,23.2206,60300.0
2013-08-27 10:00:00,36.04,36.13,36.03,36.07,51750.0,23.2141,23.2721,23.2077,23.2335,51750.0
2013-08-27 10:05:00,36.05,36.06,36.0,36.04,12900.0,23.2206,23.227,23.1884,23.2141,12900.0
2013-08-27 10:10:00,36.03,36.07,36.01,36.04,29550.0,23.2077,23.2335,23.1948,23.2141,29550.0
2013-08-27 10:15:00,36.01,36.02,35.97,35.98,16950.0,23.1948,23.2013,23.1691,23.1755,16950.0
2013-08-27 10:20:00,35.98,36.0,35.95,35.99,12150.0,23.1755,23.1884,23.1562,23.1819,12150.0
2013-08-27 10:25:00,35.99,35.99,35.9,35.92,22050.0,23.1819,23.1819,23.124,23.1369,22050.0
2013-08-27 10:30:00,35.94,35.96,35.92,35.95,10800.0,23.1497,23.1626,23.1369,23.1562,10800.0
2013-08-27 10:35:00,35.91,36.01,35.91,36.01,22800.0,23.1304,23.1948,23.1304,23.1948,22800.0
2013-08-27 10:40:00,36.02,36.06,36.01,36.03,26700.0,23.2013,23.227,23.1948,23.2077,26700.0
2013-08-27 10:45:00,36.03,36.03,35.95,35.96,24150.0,23.2077,23.2077,23.1562,23.1626,24150.0
2013-08-27 10:50:00,35.97,35.97,35.87,35.92,31800.0,23.1691,23.1691,23.1046,23.1369,31800.0
2013-08-27 10:55:00,35.92,35.99,35.9,35.99,12900.0,23.1369,23.1819,23.124,23.1819,12900.0
2013-08-27 11:00:00,35.98,35.98,35.93,35.95,15450.0,23.1755,23.1755,23.1433,23.1562,15450.0
2013-08-27 11:05:00,35.96,35.97,35.88,35.89,19500.0,23.1626,23.1691,23.1111,23.1175,19500.0
2013-08-27 11:10:00,35.91,35.93,35.84,35.87,18450.0,23.1304,23.1433,23.0853,23.1046,18450.0
2013-08-27 11:15:00,35.89,35.97,35.85,35.94,21600.0,23.1175,23.1691,23.0918,23.1497,21600.0
2013-08-27 11:20:00,35.95,35.99,35.91,35.99,13200.0,23.1562,23.1819,23.1304,23.1819,13200.0
2013-08-27 11:25:00,36.0,36.04,35.99,36.03,12000.0,23.1884,23.2141,23.1819,23.2077,12000.0
2013-08-27 11:30:00,36.03,36.05,35.98,35.98,9600.0,23.2077,23.2206,23.1755,23.1755,9600.0
2013-08-27 11:35:00,35.97,36.0,35.93,36.0,8850.0,23.1691,23.1884,23.1433,23.1884,8850.0
2013-08-27 11:40:00,35.99,36.01,35.91,35.91,15300.0,23.1819,23.1948,23.1304,23.1304,15300.0
2013-08-27 11:45:00,35.93,35.94,35.89,35.89,10500.0,23.1433,23.1497,23.1175,23.1175,10500.0
2013-08-27 11:50:00,35.9,35.94,35.87,35.87,13500.0,23.124,23.1497,23.1046,23.1046,13500.0
2013-08-27 11:55:00,35.88,35.93,35.87,35.91,3750.0,23.1111,23.1433,23.1046,23.1304,3750.0
2013-08-27 12:00:00,35.91,35.91,35.85,35.86,21900.0,23.1304,23.1304,23.0918,23.0982,21900.0
2013-08-27 12:05:00,35.86,35.88,35.85,35.88,8400.0,23.0982,23.1111,23.0918,23.1111,8400.0
2013-08-27 12:10:00,35.87,35.89,35.83,35.83,13650.0,23.1046,23.1175,23.0789,23.0789,13650.0
2013-08-27 12:15:00,35.82,35.86,35.8,35.83,11100.0,23.0724,23.0982,23.0596,23.0789,11100.0
2013-08-27 12:20:00,35.83,35.89,35.83,35.85,5700.0,23.0789,23.1175,23.0789,23.0918,5700.0
2013-08-27 12:25:00,35.83,35.87,35.82,35.83,9150.0,23.0789,23.1046,23.0724,23.0789,9150.0
2013-08-27 12:30:00,35.83,35.89,35.81,35.89,12300.0,23.0789,23.1175,23.066,23.1175,12300.0
2013-08-27 12:35:00,35.89,35.93,35.89,35.92,7950.0,23.1175,23.1433,23.1175,23.1369,7950.0
2013-08-27 12:40:00,35.92,35.92,35.83,35.87,17400.0,23.1369,23.1369,23.0789,23.1046,17400.0
2013-08-27 12:45:00,35.86,35.9,35.83,35.9,9750.0,23.0982,23.124,23.0789,23.124,9750.0
2013-08-27 12:50:00,35.9,35.94,35.89,35.93,17550.0,23.124,23.1497,23.1175,23.1433,17550.0
2013-08-27 12:55:00,35.93,35.93,35.86,35.89,20550.0,23.1433,23.1433,23.0982,23.1175,20550.0
2013-08-27 13:00:00,35.89,35.91,35.87,35.89,23550.0,23.1175,23.1304,23.1046,23.1175,23550.0
2013-08-27 13:05:00,35.89,35.92,35.89,35.91,11550.0,23.1175,23.1369,23.1175,23.1304,11550.0
2013-08-27 13:10:00,35.92,35.95,35.91,35.93,20400.0,23.1369,23.1562,23.1304,23.1433,20400.0
2013-08-27 13:15:00,35.95,35.95,35.91,35.91,23400.0,23.1562,23.1562,23.1304,23.1304,23400.0
2013-08-27 13:20:00,35.91,35.91,35.89,35.9,16350.0,23.1304,23.1304,23.1175,23.124,16350.0
2013-08-27 13:25:00,35.9,35.9,35.85,35.87,27900.0,23.124,23.124,23.0918,23.1046,27900.0
2013-08-27 13:30:00,35.88,35.95,35.87,35.94,14250.0,23.1111,23.1562,23.1046,23.1497,14250.0
2013-08-27 13:35:00,35.95,35.98,35.95,35.95,19950.0,23.1562,23.1755,23.1562,23.1562,19950.0
2013-08-27 13:40:00,35.95,36.0,35.95,35.99,24450.0,23.1562,23.1884,23.1562,23.1819,24450.0
2013-08-27 13:45:00,35.99,36.01,35.95,35.97,21000.0,23.1819,23.1948,23.1562,23.1691,21000.0
2013-08-27 13:50:00,35.99,35.99,35.89,35.91,12150.0,23.1819,23.1819,23.1175,23.1304,12150.0
2013-08-27 13:55:00,35.9,35.91,35.88,35.9,16800.0,23.124,23.1304,23.1111,23.124,16800.0
2013-08-27 14:00:00,35.89,35.89,35.82,35.84,8400.0,23.1175,23.1175,23.0724,23.0853,8400.0
2013-08-27 14:05:00,35.85,35.85,35.77,35.77,26250.0,23.0918,23.0918,23.0402,23.0402,26250.0
2013-08-27 14:10:00,35.78,35.79,35.71,35.73,24150.0,23.0467,23.0531,23.0016,23.0145,24150.0
2013-08-27 14:15:00,35.72,35.79,35.71,35.77,23100.0,23.008,23.0531,23.0016,23.0402,23100.0
2013-08-27 14:20:00,35.77,35.77,35.71,35.71,15600.0,23.0402,23.0402,23.0016,23.0016,15600.0
2013-08-27 14:25:00,35.72,35.75,35.68,35.74,13800.0,23.008,23.0274,22.9823,23.0209,13800.0
2013-08-27 14:30:00,35.73,35.74,35.68,35.68,28350.0,23.0145,23.0209,22.9823,22.9823,28350.0
2013-08-27 14:35:00,35.68,35.69,35.63,35.69,49350.0,22.9823,22.9887,22.9501,22.9887,49350.0
2013-08-27 14:40:00,35.69,35.74,35.67,35.73,37050.0,22.9887,23.0209,22.9758,23.0145,37050.0
2013-08-27 14:45:00,35.73,35.76,35.71,35.72,20550.0,23.0145,23.0338,23.0016,23.008,20550.0
2013-08-27 14:50:00,35.71,35.73,35.68,35.73,10950.0,23.0016,23.0145,22.9823,23.0145,10950.0
2013-08-27 14:55:00,35.73,35.79,35.69,35.7,19950.0,23.0145,23.0531,22.9887,22.9951,19950.0
2013-08-27 15:00:00,35.7,35.77,35.69,35.75,30150.0,22.9951,23.0402,22.9887,23.0274,30150.0
2013-08-27 15:05:00,35.75,35.81,35.75,35.75,88650.0,23.0274,23.066,23.0274,23.0274,88650.0
2013-08-27 15:10:00,35.76,35.76,35.65,35.65,28950.0,23.0338,23.0338,22.9629,22.9629,28950.0
2013-08-27 15:15:00,35.67,35.69,35.65,35.68,34200.0,22.9758,22.9887,22.9629,22.9823,34200.0
2013-08-27 15:20:00,35.67,35.73,35.65,35.65,44100.0,22.9758,23.0145,22.9629,22.9629,44100.0
2013-08-27 15:25:00,35.65,35.67,35.61,35.66,46950.0,22.9629,22.9758,22.9372,22.9694,46950.0
2013-08-27 15:30:00,35.66,35.67,35.61,35.63,34650.0,22.9694,22.9758,22.9372,22.9501,34650.0
2013-08-27 15:35:00,35.64,35.7,35.61,35.67,53100.0,22.9565,22.9951,22.9372,22.9758,53100.0
2013-08-27 15:40:00,35.67,35.74,35.65,35.72,39000.0,22.9758,23.0209,22.9629,23.008,39000.0
2013-08-27 15:45:00,35.72,35.76,35.71,35.73,57300.0,23.008,23.0338,23.0016,23.0145,57300.0
2013-08-27 15:50:00,35.73,35.75,35.71,35.71,52350.0,23.0145,23.0274,23.0016,23.0016,52350.0
2013-08-27 15:55:00,35.71,35.75,35.69,35.71,101850.0,23.0016,23.0274,22.9887,23.0016,101850.0
2013-08-28 09:30:00,35.77,35.79,35.67,35.71,22050.0,23.0402,23.0531,22.9758,23.0016,22050.0
2013-08-28 09:35:00,35.67,35.73,35.59,35.73,38700.0,22.9758,23.0145,22.9243,23.0145,38700.0
2013-08-28 09:40:00,35.75,35.9,35.75,35.89,31800.0,23.0274,23.124,23.0274,23.1175,31800.0
2013-08-28 09:45:00,35.89,35.9,35.75,35.77,10050.0,23.1175,23.124,23.0274,23.0402,10050.0
2013-08-28 09:50:00,35.77,35.79,35.71,35.73,35100.0,23.0402,23.0531,23.0016,23.0145,35100.0
2013-08-28 09:55:00,35.73,35.74,35.7,35.7,10350.0,23.0145,23.0209,22.9951,22.9951,10350.0
2013-08-28 10:00:00,35.71,35.78,35.67,35.67,17850.0,23.0016,23.0467,22.9758,22.9758,17850.0
2013-08-28 10:05:00,35.67,35.71,35.63,35.65,46050.0,22.9758,23.0016,22.9501,22.9629,46050.0
2013-08-28 10:10:00,35.65,35.77,35.65,35.73,20250.0,22.9629,23.0402,22.9629,23.0145,20250.0
2013-08-28 10:15:00,35.74,35.8,35.74,35.79,15000.0,23.0209,23.0596,23.0209,23.0531,15000.0
2013-08-28 10:20:00,35.79,35.8,35.72,35.79,14250.0,23.0531,23.0596,23.008,23.0531,14250.0
2013-08-28 10:25:00,35.79,35.8,35.75,35.77,29100.0,23.0531,23.0596,23.0274,23.0402,29100.0
2013-08-28 10:30:00,35.77,35.81,35.75,35.81,22800.0,23.0402,23.066,23.0274,23.066,22800.0
2013-08-28 10:35:00,35.82,35.87,35.82,35.86,36000.0,23.0724,23.1046,23.0724,23.0982,36000.0
2013-08-28 10:40:00,35.87,35.87,35.81,35.84,12450.0,23.1046,23.1046,23.066,23.0853,12450.0
2013-08-28 10:45:00,35.84,35.86,35.79,35.83,23400.0,23.0853,23.0982,23.0531,23.0789,23400.0
2013-08-28 10:50:00,35.83,35.83,35.77,35.78,27750.0,23.0789,23.0789,23.0402,23.0467,27750.0
2013-08-28 10:55:00,35.77,35.82,35.75,35.75,53700.0,23.0402,23.0724,23.0274,23.0274,53700.0
2013-08-28 11:00:00,35.75,35.82,35.75,35.81,14250.0,23.0274,23.0724,23.0274,23.066,14250.0
2013-08-28 11:05:00,35.81,35.85,35.79,35.85,18900.0,23.066,23.0918,23.0531,23.0918,18900.0
2013-08-28 11:10:00,35.85,35.93,35.85,35.93,27450.0,23.0918,23.1433,23.0918,23.1433,27450.0
2013-08-28 11:15:00,35.93,35.94,35.9,35.91,56550.0,23.1433,23.1497,23.124,23.1304,56550.0
2013-08-28 11:20:00,35.91,35.99,35.91,35.97,31200.0,23.1304,23.1819,23.1304,23.1691,31200.0
2013-08-28 11:25:00,35.96,35.99,35.92,35.97,60000.0,23.1626,23.1819,23.1369,23.1691,60000.0
2013-08-28 11:30:00,35.97,36.01,35.95,35.95,47100.0,23.1691,23.1948,23.1562,23.1562,47100.0
2013-08-28 11:35:00,35.95,35.99,35.95,35.95,17400.0,23.1562,23.1819,23.1562,23.1562,17400.0
2013-08-28 11:40:00,35.94,35.99,35.92,35.99,23550.0,23.1497,23.1819,23.1369,23.1819,23550.0
2013-08-28 11:45:00,35.99,36.01,35.97,35.97,10800.0,23.1819,23.1948,23.1691,23.1691,10800.0
2013-08-28 11:50:00,35.98,36.03,35.97,35.97,17400.0,23.1755,23.2077,23.1691,23.1691,17400.0
2013-08-28 11:55:00,35.98,36.01,35.97,36.01,29250.0,23.1755,23.1948,23.1691,23.1948,29250.0
2013-08-28 12:00:00,36.0,36.01,35.95,35.97,19200.0,23.1884,23.1948,23.1562,23.1691,19200.0
2013-08-28 12:05:00,35.97,35.99,35.95,35.97,25200.0,23.1691,23.1819,23.1562,23.1691,25200.0
2013-08-28 12:10:00,35.96,35.97,35.95,35.95,9150.0,23.1626,23.1691,23.1562,23.1562,9150.0
2013-08-28 12:15:00,35.96,35.98,35.95,35.98,10350.0,23.1626,23.1755,23.1562,23.1755,10350.0
2013-08-28 12:20:00,35.98,36.01,35.97,36.0,16800.0,23.1755,23.1948,23.1691,23.1884,16800.0
2013-08-28 12:25:00,36.01,36.04,36.0,36.02,12750.0,23.1948,23.2141,23.1884,23.2013,12750.0
2013-08-28 12:30:00,36.02,36.06,36.02,36.02,11400.0,23.2013,23.227,23.2013,23.2013,11400.0
2013-08-28 12:35:00,36.03,36.05,36.02,36.05,8100.0,23.2077,23.2206,23.2013,23.2206,8100.0
2013-08-28 12:40:00,36.05,36.07,36.03,36.07,9600.0,23.2206,23.2335,23.2077,23.2335,9600.0
2013-08-28 12:45:00,36.07,36.09,36.05,36.09,13500.0,23.2335,23.2464,23.2206,23.2464,13500.0
2013-08-28 12:50:00,36.09,36.14,36.09,36.14,11100.0,23.2464,23.2786,23.2464,23.2786,11100.0
2013-08-28 12:55:00,36.13,36.15,36.13,36.13,13500.0,23.2721,23.285,23.2721,23.2721,13500.0
2013-08-28 13:00:00,36.13,36.16,36.12,36.16,10500.0,23.2721,23.2914,23.2657,23.2914,10500.0
2013-08-28 13:05:00,36.15,36.15,36.13,36.14,15750.0,23.285,23.285,23.2721,23.2786,15750.0
2013-08-28 13:10:00,36.14,36.15,36.13,36.14,37950.0,23.2786,23.285,23.2721,23.2786,37950.0
2013-08-28 13:15:00,36.15,36.17,36.14,36.17,22200.0,23.285,23.2979,23.2786,23.2979,22200.0
2013-08-28 13:20:00,36.17,36.17,36.13,36.15,8850.0,23.2979,23.2979,23.2721,23.285,8850.0
2013-08-28 13:25:00,36.15,36.19,36.15,36.19,21150.0,23.285,23.3108,23.285,23.3108,21150.0
2013-08-28 13:30:00,36.19,36.2,36.16,36.16,22650.0,23.3108,23.3172,23.2914,23.2914,22650.0
2013-08-28 13:35:00,36.16,36.19,36.16,36.19,9450.0,23.2914,23.3108,23.2914,23.3108,9450.0
2013-08-28 13:40:00,36.19,36.21,36.19,36.21,12300.0,23.3108,23.3236,23.3108,23.3236,12300.0
2013-08-28 13:45:00,36.21,36.24,36.19,36.23,21300.0,23.3236,23.343,23.3108,23.3365,21300.0
2013-08-28 13:50:00,36.24,36.26,36.24,36.25,49350.0,23.343,23.3559,23.343,23.3494,49350.0
2013-08-28 13:55:00,36.25,36.28,36.23,36.28,40050.0,23.3494,23.3687,23.3365,23.3687,40050.0
2013-08-28 14:00:00,36.27,36.27,36.24,36.25,20850.0,23.3623,23.3623,23.343,23.3494,20850.0
2013-08-28 14:05:00,36.23,36.24,36.17,36.17,33600.0,23.3365,23.343,23.2979,23.2979,33600.0
2013-08-28 14:10:00,36.17,36.17,36.12,36.15,26850.0,23.2979,23.2979,23.2657,23.285,26850.0
2013-08-28 14:15:00,36.15,36.17,36.13,36.13,11100.0,23.285,23.2979,23.2721,23.2721,11100.0
2013-08-28 14:20:00,36.13,36.13,36.11,36.12,13050.0,23.2721,23.2721,23.2592,23.2657,13050.0
2013-08-28 14:25:00,36.11,36.12,36.1,36.1,13800.0,23.2592,23.2657,23.2528,23.2528,13800.0
2013-08-28 14:30:00,36.09,36.11,36.05,36.05,38100.0,23.2464,23.2592,23.2206,23.2206,38100.0
2013-08-28 14:35:00,36.05,36.08,36.03,36.03,30900.0,23.2206,23.2399,23.2077,23.2077,30900.0
2013-08-28 14:40:00,36.03,36.05,36.01,36.01,18900.0,23.2077,23.2206,23.1948,23.1948,18900.0
2013-08-28 14:45:00,36.01,36.04,35.99,36.03,10350.0,23.1948,23.2141,23.1819,23.2077,10350.0
2013-08-28 14:50:00,36.05,36.07,36.03,36.07,9750.0,23.2206,23.2335,23.2077,23.2335,9750.0
2013-08-28 14:55:00,36.07,36.07,36.05,36.06,10800.0,23.2335,23.2335,23.2206,23.227,10800.0
2013-08-28 15:00:00,36.07,36.09,36.05,36.09,18750.0,23.2335,23.2464,23.2206,23.2464,18750.0
2013-08-28 15:05:00,36.09,36.14,36.09,36.14,19800.0,23.2464,23.2786,23.2464,23.2786,19800.0
2013-08-28 15:10:00,36.14,36.18,36.14,36.17,23250.0,23.2786,23.3043,23.2786,23.2979,23250.0
2013-08-28 15:15:00,36.17,36.17,36.14,36.14,22800.0,23.2979,23.2979,23.2786,23.2786,22800.0
2013-08-28 15:20:00,36.14,36.17,36.13,36.13,162900.0,23.2786,23.2979,23.2721,23.2721,162900.0
2013-08-28 15:25:00,36.13,36.14,36.09,36.09,27450.0,23.2721,23.2786,23.2464,23.2464,27450.0
2013-08-28 15:30:00,36.1,36.15,36.1,36.13,15900.0,23.2528,23.285,23.2528,23.2721,15900.0
2013-08-28 15:35:00,36.13,36.14,36.08,36.09,29550.0,23.2721,23.2786,23.2399,23.2464,29550.0
2013-08-28 15:40:00,36.1,36.11,36.07,36.08,22800.0,23.2528,23.2592,23.2335,23.2399,22800.0
2013-08-28 15:45:00,36.08,36.09,36.03,36.04,30900.0,23.2399,23.2464,23.2077,23.2141,30900.0
2013-08-28 15:50:00,36.03,36.05,36.01,36.03,48000.0,23.2077,23.2206,23.1948,23.2077,48000.0
2013-08-28 15:55:00,36.02,36.03,35.94,35.97,132450.0,23.2013,23.2077,23.1497,23.1691,132450.0
2013-08-29 09:30:00,35.81,35.93,35.77,35.93,43950.0,23.066,23.1433,23.0402,23.1433,43950.0
2013-08-29 09:35:00,35.96,35.99,35.93,35.98,3600.0,23.1626,23.1819,23.1433,23.1755,3600.0
2013-08-29 09:40:00,36.0,36.07,35.94,36.01,89100.0,23.1884,23.2335,23.1497,23.1948,89100.0
2013-08-29 09:45:00,36.03,36.11,36.01,36.03,15600.0,23.2077,23.2592,23.1948,23.2077,15600.0
2013-08-29 09:50:00,36.03,36.12,36.0,36.08,106200.0,23.2077,23.2657,23.1884,23.2399,106200.0
2013-08-29 09:55:00,36.11,36.11,36.0,36.01,22650.0,23.2592,23.2592,23.1884,23.1948,22650.0
2013-08-29 10:00:00,36.03,36.05,35.97,36.0,18300.0,23.2077,23.2206,23.1691,23.1884,18300.0
2013-08-29 10:05:00,36.0,36.05,36.0,36.05,25650.0,23.1884,23.2206,23.1884,23.2206,25650.0
2013-08-29 10:10:00,36.05,36.14,36.03,36.11,78600.0,23.2206,23.2786,23.2077,23.2592,78600.0
2013-08-29 10:15:00,36.13,36.15,36.09,36.11,11100.0,23.2721,23.285,23.2464,23.2592,11100.0
2013-08-29 10:20:00,36.11,36.11,36.04,36.05,7200.0,23.2592,23.2592,23.2141,23.2206,7200.0
2013-08-29 10:25:00,36.05,36.11,36.03,36.1,23550.0,23.2206,23.2592,23.2077,23.2528,23550.0
2013-08-29 10:30:00,36.1,36.12,36.08,36.11,8700.0,23.2528,23.2657,23.2399,23.2592,8700.0
2013-08-29 10:35:00,36.11,36.21,36.1,36.21,18600.0,23.2592,23.3236,23.2528,23.3236,18600.0
2013-08-29 10:40:00,36.2,36.27,36.18,36.27,17850.0,23.3172,23.3623,23.3043,23.3623,17850.0
2013-08-29 10:45:00,36.27,36.27,36.2,36.21,11550.0,23.3623,23.3623,23.3172,23.3236,11550.0
2013-08-29 10:50:00,36.2,36.21,36.18,36.18,31800.0,23.3172,23.3236,23.3043,23.3043,31800.0
2013-08-29 10:55:00,36.2,36.23,36.17,36.19,10200.0,23.3172,23.3365,23.2979,23.3108,10200.0
2013-08-29 11:00:00,36.2,36.25,36.2,36.24,11550.0,23.3172,23.3494,23.3172,23.343,11550.0
2013-08-29 11:05:00,36.23,36.24,36.2,36.2,7200.0,23.3365,23.343,23.3172,23.3172,7200.0
2013-08-29 11:10:00,36.21,36.25,36.21,36.23,5400.0,23.3236,23.3494,23.3236,23.3365,5400.0
2013-08-29 11:15:00,36.23,36.24,36.21,36.24,8250.0,23.3365,23.343,23.3236,23.343,8250.0
2013-08-29 11:20:00,36.24,36.3,36.24,36.25,13950.0,23.343,23.3816,23.343,23.3494,13950.0
2013-08-29 11:25:00,36.25,36.31,36.25,36.29,8250.0,23.3494,23.3881,23.3494,23.3752,8250.0
2013-08-29 11:30:00,36.29,36.31,36.27,36.27,7350.0,23.3752,23.3881,23.3623,23.3623,7350.0
2013-08-29 11:35:00,36.26,36.27,36.24,36.27,7050.0,23.3559,23.3623,23.343,23.3623,7050.0
2013-08-29 11:40:00,36.27,36.27,36.25,36.27,7950.0,23.3623,23.3623,23.3494,23.3623,7950.0
2013-08-29 11:45:00,36.27,36.29,36.23,36.24,10800.0,23.3623,23.3752,23.3365,23.343,10800.0
2013-08-29 11:50:00,36.25,36.28,36.25,36.25,15150.0,23.3494,23.3687,23.3494,23.3494,15150.0
2013-08-29 11:55:00,36.26,36.27,36.25,36.25,6900.0,23.3559,23.3623,23.3494,23.3494,6900.0
2013-08-29 12:00:00,36.27,36.27,36.25,36.25,6150.0,23.3623,23.3623,23.3494,23.3494,6150.0
2013-08-29 12:05:00,36.25,36.27,36.24,36.24,6900.0,23.3494,23.3623,23.343,23.343,6900.0
2013-08-29 12:10:00,36.24,36.24,36.19,36.21,5550.0,23.343,23.343,23.3108,23.3236,5550.0
2013-08-29 12:15:00,36.21,36.21,36.19,36.21,8250.0,23.3236,23.3236,23.3108,23.3236,8250.0
2013-08-29 12:20:00,36.21,36.23,36.21,36.21,2850.0,23.3236,23.3365,23.3236,23.3236,2850.0
2013-08-29 12:25:00,36.22,36.24,36.21,36.24,4650.0,23.3301,23.343,23.3236,23.343,4650.0
2013-08-29 12:30:00,36.24,36.25,36.19,36.19,7200.0,23.343,23.3494,23.3108,23.3108,7200.0
2013-08-29 12:35:00,36.19,36.21,36.17,36.19,4650.0,23.3108,23.3236,23.2979,23.3108,4650.0
2013-08-29 12:40:00,36.19,36.2,36.17,36.19,4050.0,23.3108,23.3172,23.2979,23.3108,4050.0
2013-08-29 12:45:00,36.18,36.21,36.18,36.2,3450.0,23.3043,23.3236,23.3043,23.3172,3450.0
2013-08-29 12:50:00,36.21,36.21,36.17,36.19,6450.0,23.3236,23.3236,23.2979,23.3108,6450.0
2013-08-29 12:55:00,36.19,36.23,36.18,36.22,5850.0,23.3108,23.3365,23.3043,23.3301,5850.0
2013-08-29 13:00:00,36.21,36.25,36.19,36.25,9000.0,23.3236,23.3494,23.3108,23.3494,9000.0
2013-08-29 13:05:00,36.25,36.26,36.23,36.23,9000.0,23.3494,23.3559,23.3365,23.3365,9000.0
2013-08-29 13:10:00,36.23,36.25,36.22,36.23,6450.0,23.3365,23.3494,23.3301,23.3365,6450.0
2013-08-29 13:15:00,36.22,36.22,36.17,36.18,9300.0,23.3301,23.3301,23.2979,23.3043,9300.0
2013-08-29 13:20:00,36.17,36.18,36.15,36.15,20850.0,23.2979,23.3043,23.285,23.285,20850.0
2013-08-29 13:25:00,36.15,36.17,36.13,36.15,21600.0,23.285,23.2979,23.2721,23.285,21600.0
2013-08-29 13:30:00,36.16,36.16,36.09,36.12,9900.0,23.2914,23.2914,23.2464,23.2657,9900.0
2013-08-29 13:35:00,36.11,36.13,36.1,36.11,6750.0,23.2592,23.2721,23.2528,23.2592,6750.0
2013-08-29 13:40:00,36.11,36.15,36.11,36.14,7800.0,23.2592,23.285,23.2592,23.2786,7800.0
2013-08-29 13:45:00,36.14,36.15,36.12,36.13,8400.0,23.2786,23.285,23.2657,23.2721,8400.0
2013-08-29 13:50:00,36.12,36.14,36.08,36.08,9000.0,23.2657,23.2786,23.2399,23.2399,9000.0
2013-08-29 13:55:00,36.08,36.11,36.08,36.11,5550.0,23.2399,23.2592,23.2399,23.2592,5550.0
2013-08-29 14:00:00,36.11,36.15,36.09,36.14,15150.0,23.2592,23.285,23.2464,23.2786,15150.0
2013-08-29 14:05:00,36.14,36.15,36.12,36.13,5700.0,23.2786,23.285,23.2657,23.2721,5700.0
2013-08-29 14:10:00,36.14,36.15,36.11,36.12,8700.0,23.2786,23.285,23.2592,23.2657,8700.0
2013-08-29 14:15:00,36.13,36.13,36.08,36.09,7350.0,23.2721,23.2721,23.2399,23.2464,7350.0
2013-08-29 14:20:00,36.09,36.15,36.09,36.15,7800.0,23.2464,23.285,23.2464,23.285,7800.0
2013-08-29 14:25:00,36.15,36.15,36.12,36.12,10950.0,23.285,23.285,23.2657,23.2657,10950.0
2013-08-29 14:30:00,36.12,36.14,36.12,36.13,10650.0,23.2657,23.2786,23.2657,23.2721,10650.0
2013-08-29 14:35:00,36.14,36.15,36.11,36.12,14700.0,23.2786,23.285,23.2592,23.2657,14700.0
2013-08-29 14:40:00,36.13,36.14,36.12,36.14,9150.0,23.2721,23.2786,23.2657,23.2786,9150.0
2013-08-29 14:45:00,36.14,36.15,36.13,36.13,17100.0,23.2786,23.285,23.2721,23.2721,17100.0
2013-08-29 14:50:00,36.13,36.14,36.09,36.1,22800.0,23.2721,23.2786,23.2464,23.2528,22800.0
2013-08-29 14:55:00,36.09,36.13,36.09,36.12,12600.0,23.2464,23.2721,23.2464,23.2657,12600.0
2013-08-29 15:00:00,36.13,36.14,36.07,36.09,15150.0,23.2721,23.2786,23.2335,23.2464,15150.0
2013-08-29 15:05:00,36.09,36.09,36.04,36.05,23550.0,23.2464,23.2464,23.2141,23.2206,23550.0
2013-08-29 15:10:00,36.06,36.1,36.06,36.1,20400.0,23.227,23.2528,23.227,23.2528,20400.0
2013-08-29 15:15:00,36.1,36.14,36.1,36.13,18150.0,23.2528,23.2786,23.2528,23.2721,18150.0
2013-08-29 15:20:00,36.12,36.13,36.06,36.06,39750.0,23.2657,23.2721,23.227,23.227,39750.0
2013-08-29 15:25:00,36.06,36.07,36.01,36.02,19350.0,23.227,23.2335,23.1948,23.2013,19350.0
2013-08-29 15:30:00,36.03,36.03,35.96,35.97,19200.0,23.2077,23.2077,23.1626,23.1691,19200.0
2013-08-29 15:35:00,35.97,36.01,35.95,36.01,17250.0,23.1691,23.1948,23.1562,23.1948,17250.0
2013-08-29 15:40:00,35.99,36.05,35.99,36.05,23850.0,23.1819,23.2206,23.1819,23.2206,23850.0
2013-08-29 15:45:00,36.05,36.07,36.02,36.04,23250.0,23.2206,23.2335,23.2013,23.2141,23250.0
2013-08-29 15:50:00,36.05,36.07,36.03,36.07,33450.0,23.2206,23.2335,23.2077,23.2335,33450.0
2013-08-29 15:55:00,36.06,36.08,35.99,35.99,129150.0,23.227,23.2399,23.1819,23.1819,129150.0
2013-08-30 09:30:00,35.95,36.04,35.93,35.93,21300.0,23.1562,23.2141,23.1433,23.1433,21300.0
2013-08-30 09:35:00,35.97,35.97,35.86,35.86,7950.0,23.1691,23.1691,23.0982,23.0982,7950.0
2013-08-30 09:40:00,35.91,35.91,35.83,35.85,7500.0,23.1304,23.1304,23.0789,23.0918,7500.0
2013-08-30 09:45:00,35.82,35.98,35.81,35.91,27300.0,23.0724,23.1755,23.066,23.1304,27300.0
2013-08-30 09:50:00,35.93,36.03,35.93,35.97,9900.0,23.1433,23.2077,23.1433,23.1691,9900.0
2013-08-30 09:55:00,35.99,35.99,35.87,35.89,6300.0,23.1819,23.1819,23.1046,23.1175,6300.0
2013-08-30 10:00:00,35.9,35.9,35.81,35.81,10950.0,23.124,23.124,23.066,23.066,10950.0
2013-08-30 10:05:00,35.82,35.85,35.81,35.83,6300.0,23.0724,23.0918,23.066,23.0789,6300.0
2013-08-30 10:10:00,35.82,35.82,35.77,35.77,7350.0,23.0724,23.0724,23.0402,23.0402,7350.0
2013-08-30 10:15:00,35.76,35.85,35.75,35.84,9450.0,23.0338,23.0918,23.0274,23.0853,9450.0
2013-08-30 10:20:00,35.83,35.85,35.8,35.8,6450.0,23.0789,23.0918,23.0596,23.0596,6450.0
2013-08-30 10:25:00,35.81,35.81,35.78,35.79,8700.0,23.066,23.066,23.0467,23.0531,8700.0
2013-08-30 10:30:00,35.78,35.86,35.77,35.85,8100.0,23.0467,23.0982,23.0402,23.0918,8100.0
2013-08-30 10:35:00,35.84,35.85,35.78,35.81,11250.0,23.0853,23.0918,23.0467,23.066,11250.0
2013-08-30 10:40:00,35.8,35.8,35.72,35.74,11100.0,23.0596,23.0596,23.008,23.0209,11100.0
2013-08-30 10:45:00,35.74,35.79,35.71,35.79,9750.0,23.0209,23.0531,23.0016,23.0531,9750.0
2013-08-30 10:50:00,35.78,35.79,35.73,35.74,10050.0,23.0467,23.0531,23.0145,23.0209,10050.0
2013-08-30 10:55:00,35.77,35.81,35.77,35.78,5700.0,23.0402,23.066,23.0402,23.0467,5700.0
2013-08-30 11:00:00,35.77,35.83,35.75,35.83,10200.0,23.0402,23.0789,23.0274,23.0789,10200.0
2013-08-30 11:05:00,35.83,35.84,35.8,35.84,18600.0,23.0789,23.0853,23.0596,23.0853,18600.0
2013-08-30 11:10:00,35.84,35.9,35.84,35.89,4800.0,23.0853,23.124,23.0853,23.1175,4800.0
2013-08-30 11:15:00,35.88,35.9,35.87,35.87,15900.0,23.1111,23.124,23.1046,23.1046,15900.0
2013-08-30 11:20:00,35.87,35.89,35.86,35.87,3000.0,23.1046,23.1175,23.0982,23.1046,3000.0
2013-08-30 11:25:00,35.88,35.88,35.83,35.83,14550.0,23.1111,23.1111,23.0789,23.0789,14550.0
2013-08-30 11:30:00,35.81,35.83,35.81,35.81,12600.0,23.066,23.0789,23.066,23.066,12600.0
2013-08-30 11:35:00,35.8,35.81,35.75,35.75,18150.0,23.0596,23.066,23.0274,23.0274,18150.0
2013-08-30 11:40:00,35.76,35.79,35.73,35.75,9450.0,23.0338,23.0531,23.0145,23.0274,9450.0
2013-08-30 11:45:00,35.77,35.83,35.77,35.81,13500.0,23.0402,23.0789,23.0402,23.066,13500.0
2013-08-30 11:50:00,35.82,35.85,35.8,35.85,7650.0,23.0724,23.0918,23.0596,23.0918,7650.0
2013-08-30 11:55:00,35.85,35.85,35.79,35.79,11850.0,23.0918,23.0918,23.0531,23.0531,11850.0
2013-08-30 12:00:00,35.79,35.82,35.78,35.82,15600.0,23.0531,23.0724,23.0467,23.0724,15600.0
2013-08-30 12:05:00,35.83,35.88,35.83,35.86,6600.0,23.0789,23.1111,23.0789,23.0982,6600.0
2013-08-30 12:10:00,35.85,35.89,35.85,35.88,10950.0,23.0918,23.1175,23.0918,23.1111,10950.0
2013-08-30 12:15:00,35.88,35.91,35.86,35.88,16800.0,23.1111,23.1304,23.0982,23.1111,16800.0
2013-08-30 12:20:00,35.88,35.89,35.79,35.8,12600.0,23.1111,23.1175,23.0531,23.0596,12600.0
2013-08-30 12:25:00,35.8,35.85,35.79,35.85,10950.0,23.0596,23.0918,23.0531,23.0918,10950.0
2013-08-30 12:30:00,35.85,35.85,35.81,35.82,8550.0,23.0918,23.0918,23.066,23.0724,8550.0
2013-08-30 12:35:00,35.81,35.83,35.79,35.83,11550.0,23.066,23.0789,23.0531,23.0789,11550.0
2013-08-30 12:40:00,35.83,35.85,35.83,35.85,8100.0,23.0789,23.0918,23.0789,23.0918,8100.0
2013-08-30 12:45:00,35.85,35.89,35.85,35.89,5850.0,23.0918,23.1175,23.0918,23.1175,5850.0
2013-08-30 12:50:00,35.87,35.89,35.85,35.85,6600.0,23.1046,23.1175,23.0918,23.0918,6600.0
2013-08-30 12:55:00,35.85,35.91,35.83,35.89,13650.0,23.0918,23.1304,23.0789,23.1175,13650.0
2013-08-30 13:00:00,35.87,35.89,35.77,35.77,16800.0,23.1046,23.1175,23.0402,23.0402,16800.0
2013-08-30 13:05:00,35.79,35.79,35.67,35.68,23850.0,23.0531,23.0531,22.9758,22.9823,23850.0
2013-08-30 13:10:00,35.69,35.85,35.68,35.8,58050.0,22.9887,23.0918,22.9823,23.0596,58050.0
2013-08-30 13:15:00,35.79,35.93,35.77,35.81,49650.0,23.0531,23.1433,23.0402,23.066,49650.0
2013-08-30 13:20:00,35.81,35.84,35.73,35.78,13350.0,23.066,23.0853,23.0145,23.0467,13350.0
2013-08-30 13:25:00,35.79,35.83,35.77,35.83,6450.0,23.0531,23.0789,23.0402,23.0789,6450.0
2013-08-30 13:30:00,35.82,35.86,35.79,35.79,10650.0,23.0724,23.0982,23.0531,23.0531,10650.0
2013-08-30 13:35:00,35.79,35.82,35.77,35.77,12450.0,23.0531,23.0724,23.0402,23.0402,12450.0
2013-08-30 13:40:00,35.76,35.77,35.74,35.76,5550.0,23.0338,23.0402,23.0209,23.0338,5550.0
2013-08-30 13:45:00,35.76,35.81,35.75,35.78,28650.0,23.0338,23.066,23.0274,23.0467,28650.0
2013-08-30 13:50:00,35.8,35.81,35.73,35.75,13050.0,23.0596,23.066,23.0145,23.0274,13050.0
2013-08-30 13:55:00,35.75,35.76,35.67,35.67,21300.0,23.0274,23.0338,22.9758,22.9758,21300.0
2013-08-30 14:00:00,35.68,35.71,35.66,35.71,19050.0,22.9823,23.0016,22.9694,23.0016,19050.0
2013-08-30 14:05:00,35.72,35.74,35.71,35.72,9600.0,23.008,23.0209,23.0016,23.008,9600.0
2013-08-30 14:10:00,35.73,35.74,35.68,35.69,8250.0,23.0145,23.0209,22.9823,22.9887,8250.0
2013-08-30 14:15:00,35.69,35.71,35.69,35.7,17550.0,22.9887,23.0016,22.9887,22.9951,17550.0
2013-08-30 14:20:00,35.7,35.72,35.67,35.68,10500.0,22.9951,23.008,22.9758,22.9823,10500.0
2013-08-30 14:25:00,35.69,35.72,35.68,35.69,15000.0,22.9887,23.008,22.9823,22.9887,15000.0
2013-08-30 14:30:00,35.69,35.76,35.68,35.75,16950.0,22.9887,23.0338,22.9823,23.0274,16950.0
2013-08-30 14:35:00,35.75,35.75,35.68,35.72,65400.0,23.0274,23.0274,22.9823,23.008,65400.0
2013-08-30 14:40:00,35.72,35.72,35.67,35.7,6300.0,23.008,23.008,22.9758,22.9951,6300.0
2013-08-30 14:45:00,35.7,35.73,35.69,35.73,7950.0,22.9951,23.0145,22.9887,23.0145,7950.0
2013-08-30 14:50:00,35.74,35.77,35.71,35.72,10650.0,23.0209,23.0402,23.0016,23.008,10650.0
2013-08-30 14:55:00,35.74,35.75,35.73,35.73,10650.0,23.0209,23.0274,23.0145,23.0145,10650.0
2013-08-30 15:00:00,35.73,35.76,35.7,35.75,11250.0,23.0145,23.0338,22.9951,23.0274,11250.0
2013-08-30 15:05:00,35.75,35.75,35.7,35.71,10800.0,23.0274,23.0274,22.9951,23.0016,10800.0
2013-08-30 15:10:00,35.73,35.75,35.7,35.75,8400.0,23.0145,23.0274,22.9951,23.0274,8400.0
2013-08-30 15:15:00,35.75,35.77,35.72,35.75,17850.0,23.0274,23.0402,23.008,23.0274,17850.0
2013-08-30 15:20:00,35.75,35.76,35.73,35.75,18450.0,23.0274,23.0338,23.0145,23.0274,18450.0
2013-08-30 15:25:00,35.75,35.77,35.72,35.75,14550.0,23.0274,23.0402,23.008,23.0274,14550.0
2013-08-30 15:30:00,35.75,35.75,35.71,35.73,10500.0,23.0274,23.0274,23.0016,23.0145,10500.0
2013-08-30 15:35:00,35.72,35.72,35.69,35.7,8400.0,23.008,23.008,22.9887,22.9951,8400.0
2013-08-30 15:40:00,35.7,35.72,35.65,35.66,17100.0,22.9951,23.008,22.9629,22.9694,17100.0
2013-08-30 15:45:00,35.66,35.69,35.65,35.67,24600.0,22.9694,22.9887,22.9629,22.9758,24600.0
2013-08-30 15:50:00,35.67,35.69,35.61,35.61,58950.0,22.9758,22.9887,22.9372,22.9372,58950.0
2013-08-30 15:55:00,35.62,35.79,35.62,35.74,137550.0,22.9436,23.0531,22.9436,23.0209,137550.0
2013-09-03 09:30:00,36.36,36.54,36.35,36.49,70350.0,23.4203,23.5362,23.4138,23.504,70350.0
2013-09-03 09:35:00,36.48,36.52,36.41,36.41,24600.0,23.4976,23.5233,23.4525,23.4525,24600.0
2013-09-03 09:40:00,36.43,36.47,36.27,36.27,101250.0,23.4654,23.4911,23.3623,23.3623,101250.0
2013-09-03 09:45:00,36.27,36.33,36.27,36.31,20700.0,23.3623,23.4009,23.3623,23.3881,20700.0
2013-09-03 09:50:00,36.32,36.35,36.21,36.22,27300.0,23.3945,23.4138,23.3236,23.3301,27300.0
2013-09-03 09:55:00,36.21,36.34,36.21,36.25,20100.0,23.3236,23.4074,23.3236,23.3494,20100.0
2013-09-03 10:00:00,36.26,36.28,36.18,36.26,19200.0,23.3559,23.3687,23.3043,23.3559,19200.0
2013-09-03 10:05:00,36.25,36.27,36.16,36.17,19800.0,23.3494,23.3623,23.2914,23.2979,19800.0
2013-09-03 10:10:00,36.17,36.23,36.17,36.18,24900.0,23.2979,23.3365,23.2979,23.3043,24900.0
2013-09-03 10:15:00,36.18,36.18,36.08,36.11,14250.0,23.3043,23.3043,23.2399,23.2592,14250.0
2013-09-03 10:20:00,36.1,36.13,36.08,36.11,8250.0,23.2528,23.2721,23.2399,23.2592,8250.0
2013-09-03 10:25:00,36.12,36.15,36.11,36.11,5550.0,23.2657,23.285,23.2592,23.2592,5550.0
2013-09-03 10:30:00,36.12,36.16,36.1,36.15,6600.0,23.2657,23.2914,23.2528,23.285,6600.0
2013-09-03 10:35:00,36.15,36.18,36.14,36.16,17400.0,23.285,23.3043,23.2786,23.2914,17400.0
2013-09-03 10:40:00,36.17,36.17,36.13,36.13,16500.0,23.2979,23.2979,23.2721,23.2721,16500.0
2013-09-03 10:45:00,36.15,36.18,36.13,36.13,26550.0,23.285,23.3043,23.2721,23.2721,26550.0
2013-09-03 10:50:00,36.13,36.13,36.09,36.09,7200.0,23.2721,23.2721,23.2464,23.2464,7200.0
2013-09-03 10:55:00,36.11,36.11,36.07,36.07,15150.0,23.2592,23.2592,23.2335,23.2335,15150.0
2013-09-03 11:00:00,36.08,36.1,36.08,36.1,14100.0,23.2399,23.2528,23.2399,23.2528,14100.0
2013-09-03 11:05:00,36.09,36.11,36.07,36.1,6150.0,23.2464,23.2592,23.2335,23.2528,6150.0
2013-09-03 11:10:00,36.1,36.12,36.09,36.1,11100.0,23.2528,23.2657,23.2464,23.2528,11100.0
2013-09-03 11:15:00,36.1,36.1,36.01,36.01,9000.0,23.2528,23.2528,23.1948,23.1948,9000.0
2013-09-03 11:20:00,36.02,36.03,35.93,35.96,9900.0,23.2013,23.2077,23.1433,23.1626,9900.0
2013-09-03 11:25:00,35.96,35.97,35.87,35.88,14250.0,23.1626,23.1691,23.1046,23.1111,14250.0
2013-09-03 11:30:00,35.88,35.92,35.85,35.89,9900.0,23.1111,23.1369,23.0918,23.1175,9900.0
2013-09-03 11:35:00,35.89,35.92,35.87,35.91,6000.0,23.1175,23.1369,23.1046,23.1304,6000.0
2013-09-03 11:40:00,35.91,35.91,35.85,35.87,12600.0,23.1304,23.1304,23.0918,23.1046,12600.0
2013-09-03 11:45:00,35.86,35.86,35.8,35.84,21300.0,23.0982,23.0982,23.0596,23.0853,21300.0
2013-09-03 11:50:00,35.85,35.86,35.81,35.82,18450.0,23.0918,23.0982,23.066,23.0724,18450.0
2013-09-03 11:55:00,35.82,35.82,35.77,35.79,19200.0,23.0724,23.0724,23.0402,23.0531,19200.0
2013-09-03 12:00:00,35.78,35.8,35.77,35.78,11400.0,23.0467,23.0596,23.0402,23.0467,11400.0
2013-09-03 12:05:00,35.77,35.83,35.75,35.82,11100.0,23.0402,23.0789,23.0274,23.0724,11100.0
2013-09-03 12:10:00,35.83,35.84,35.79,35.8,13650.0,23.0789,23.0853,23.0531,23.0596,13650.0
2013-09-03 12:15:00,35.79,35.8,35.77,35.79,5850.0,23.0531,23.0596,23.0402,23.0531,5850.0
2013-09-03 12:20:00,35.78,35.81,35.76,35.8,13350.0,23.0467,23.066,23.0338,23.0596,13350.0
2013-09-03 12:25:00,35.8,35.81,35.77,35.77,7350.0,23.0596,23.066,23.0402,23.0402,7350.0
2013-09-03 12:30:00,35.79,35.81,35.76,35.77,9000.0,23.0531,23.066,23.0338,23.0402,9000.0
2013-09-03 12:35:00,35.79,35.79,35.73,35.79,22800.0,23.0531,23.0531,23.0145,23.0531,22800.0
2013-09-03 12:40:00,35.79,35.79,35.72,35.73,11400.0,23.0531,23.0531,23.008,23.0145,11400.0
2013-09-03 12:45:00,35.73,35.75,35.69,35.73,14550.0,23.0145,23.0274,22.9887,23.0145,14550.0
2013-09-03 12:50:00,35.72,35.72,35.69,35.71,14850.0,23.008,23.008,22.9887,23.0016,14850.0
2013-09-03 12:55:00,35.71,35.72,35.65,35.66,19050.0,23.0016,23.008,22.9629,22.9694,19050.0
2013-09-03 13:00:00,35.65,35.65,35.56,35.57,41700.0,22.9629,22.9629,22.905,22.9114,41700.0
2013-09-03 13:05:00,35.56,35.58,35.53,35.57,54150.0,22.905,22.9179,22.8856,22.9114,54150.0
2013-09-03 13:10:00,35.57,35.59,35.53,35.53,62400.0,22.9114,22.9243,22.8856,22.8856,62400.0
2013-09-03 13:15:00,35.53,35.56,35.51,35.53,33750.0,22.8856,22.905,22.8728,22.8856,33750.0
2013-09-03 13:20:00,35.54,35.59,35.53,35.59,23850.0,22.8921,22.9243,22.8856,22.9243,23850.0
2013-09-03 13:25:00,35.59,35.63,35.57,35.62,91650.0,22.9243,22.9501,22.9114,22.9436,91650.0
2013-09-03 13:30:00,35.62,35.63,35.56,35.59,18000.0,22.9436,22.9501,22.905,22.9243,18000.0
2013-09-03 13:35:00,35.59,35.61,35.58,35.58,18450.0,22.9243,22.9372,22.9179,22.9179,18450.0
2013-09-03 13:40:00,35.58,35.59,35.55,35.55,12900.0,22.9179,22.9243,22.8985,22.8985,12900.0
2013-09-03 13:45:00,35.55,35.55,35.48,35.49,20100.0,22.8985,22.8985,22.8534,22.8599,20100.0
2013-09-03 13:50:00,35.51,35.53,35.51,35.53,13350.0,22.8728,22.8856,22.8728,22.8856,13350.0
2013-09-03 13:55:00,35.53,35.53,35.47,35.51,14100.0,22.8856,22.8856,22.847,22.8728,14100.0
2013-09-03 14:00:00,35.51,35.55,35.51,35.54,9450.0,22.8728,22.8985,22.8728,22.8921,9450.0
2013-09-03 14:05:00,35.55,35.56,35.53,35.55,13200.0,22.8985,22.905,22.8856,22.8985,13200.0
2013-09-03 14:10:00,35.55,35.6,35.55,35.6,10650.0,22.8985,22.9307,22.8985,22.9307,10650.0
2013-09-03 14:15:00,35.6,35.62,35.59,35.61,9450.0,22.9307,22.9436,22.9243,22.9372,9450.0
2013-09-03 14:20:00,35.61,35.61,35.55,35.61,16650.0,22.9372,22.9372,22.8985,22.9372,16650.0
2013-09-03 14:25:00,35.6,35.61,35.54,35.61,13950.0,22.9307,22.9372,22.8921,22.9372,13950.0
2013-09-03 14:30:00,35.61,35.62,35.58,35.59,14550.0,22.9372,22.9436,22.9179,22.9243,14550.0
2013-09-03 14:35:00,35.59,35.6,35.56,35.6,8400.0,22.9243,22.9307,22.905,22.9307,8400.0
2013-09-03 14:40:00,35.59,35.6,35.56,35.57,12600.0,22.9243,22.9307,22.905,22.9114,12600.0
2013-09-03 14:45:00,35.57,35.59,35.55,35.59,12000.0,22.9114,22.9243,22.8985,22.9243,12000.0
2013-09-03 14:50:00,35.58,35.6,35.53,35.6,20400.0,22.9179,22.9307,22.8856,22.9307,20400.0
2013-09-03 14:55:00,35.59,35.61,35.59,35.6,17400.0,22.9243,22.9372,22.9243,22.9307,17400.0
2013-09-03 15:00:00,35.6,35.64,35.58,35.63,24300.0,22.9307,22.9565,22.9179,22.9501,24300.0
2013-09-03 15:05:00,35.63,35.67,35.63,35.64,51450.0,22.9501,22.9758,22.9501,22.9565,51450.0
2013-09-03 15:10:00,35.65,35.69,35.65,35.67,24600.0,22.9629,22.9887,22.9629,22.9758,24600.0
2013-09-03 15:15:00,35.67,35.69,35.62,35.62,43500.0,22.9758,22.9887,22.9436,22.9436,43500.0
2013-09-03 15:20:00,35.62,35.65,35.61,35.63,17850.0,22.9436,22.9629,22.9372,22.9501,17850.0
2013-09-03 15:25:00,35.63,35.65,35.63,35.65,36150.0,22.9501,22.9629,22.9501,22.9629,36150.0
2013-09-03 15:30:00,35.65,35.71,35.65,35.71,35100.0,22.9629,23.0016,22.9629,23.0016,35100.0
2013-09-03 15:35:00,35.71,35.75,35.68,35.75,50100.0,23.0016,23.0274,22.9823,23.0274,50100.0
2013-09-03 15:40:00,35.74,35.8,35.69,35.78,44250.0,23.0209,23.0596,22.9887,23.0467,44250.0
2013-09-03 15:45:00,35.77,35.77,35.66,35.67,64800.0,23.0402,23.0402,22.9694,22.9758,64800.0
2013-09-03 15:50:00,35.69,35.73,35.68,35.73,45750.0,22.9887,23.0145,22.9823,23.0145,45750.0
2013-09-03 15:55:00,35.73,35.74,35.67,35.71,138750.0,23.0145,23.0209,22.9758,23.0016,138750.0
2013-09-04 09:30:00,35.58,35.62,35.51,35.52,99750.0,22.9179,22.9436,22.8728,22.8792,99750.0
2013-09-04 09:35:00,35.52,35.54,35.38,35.46,43650.0,22.8792,22.8921,22.789,22.8406,43650.0
2013-09-04 09:40:00,35.45,35.57,35.45,35.56,79800.0,22.8341,22.9114,22.8341,22.905,79800.0
2013-09-04 09:45:00,35.56,35.63,35.55,35.6,80100.0,22.905,22.9501,22.8985,22.9307,80100.0
2013-09-04 09:50:00,35.6,35.66,35.6,35.65,29700.0,22.9307,22.9694,22.9307,22.9629,29700.0
2013-09-04 09:55:00,35.64,35.64,35.57,35.58,29700.0,22.9565,22.9565,22.9114,22.9179,29700.0
2013-09-04 10:00:00,35.59,35.79,35.59,35.79,18300.0,22.9243,23.0531,22.9243,23.0531,18300.0
2013-09-04 10:05:00,35.78,35.78,35.73,35.73,40500.0,23.0467,23.0467,23.0145,23.0145,40500.0
2013-09-04 10:10:00,35.73,35.77,35.73,35.75,52950.0,23.0145,23.0402,23.0145,23.0274,52950.0
2013-09-04 10:15:00,35.75,35.77,35.75,35.76,42150.0,23.0274,23.0402,23.0274,23.0338,42150.0
2013-09-04 10:20:00,35.76,35.83,35.75,35.82,18750.0,23.0338,23.0789,23.0274,23.0724,18750.0
2013-09-04 10:25:00,35.81,35.88,35.81,35.88,9600.0,23.066,23.1111,23.066,23.1111,9600.0
2013-09-04 10:30:00,35.89,35.91,35.87,35.89,17850.0,23.1175,23.1304,23.1046,23.1175,17850.0
2013-09-04 10:35:00,35.88,35.89,35.85,35.87,37200.0,23.1111,23.1175,23.0918,23.1046,37200.0
2013-09-04 10:40:00,35.88,35.95,35.87,35.94,18150.0,23.1111,23.1562,23.1046,23.1497,18150.0
2013-09-04 10:45:00,35.93,35.97,35.93,35.95,6900.0,23.1433,23.1691,23.1433,23.1562,6900.0
2013-09-04 10:50:00,35.96,36.0,35.96,35.98,10500.0,23.1626,23.1884,23.1626,23.1755,10500.0
2013-09-04 10:55:00,35.98,35.99,35.94,35.95,21150.0,23.1755,23.1819,23.1497,23.1562,21150.0
2013-09-04 11:00:00,35.96,36.01,35.95,36.0,14250.0,23.1626,23.1948,23.1562,23.1884,14250.0
2013-09-04 11:05:00,36.01,36.03,36.0,36.03,18000.0,23.1948,23.2077,23.1884,23.2077,18000.0
2013-09-04 11:10:00,36.05,36.05,36.0,36.0,13800.0,23.2206,23.2206,23.1884,23.1884,13800.0
2013-09-04 11:15:00,36.0,36.01,35.99,36.01,19200.0,23.1884,23.1948,23.1819,23.1948,19200.0
2013-09-04 11:20:00,36.01,36.01,35.97,35.99,13050.0,23.1948,23.1948,23.1691,23.1819,13050.0
2013-09-04 11:25:00,35.98,36.04,35.97,36.03,9300.0,23.1755,23.2141,23.1691,23.2077,9300.0
2013-09-04 11:30:00,36.04,36.09,36.04,36.07,11400.0,23.2141,23.2464,23.2141,23.2335,11400.0
2013-09-04 11:35:00,36.07,36.07,36.06,36.07,5700.0,23.2335,23.2335,23.227,23.2335,5700.0
2013-09-04 11:40:00,36.07,36.1,36.07,36.09,21750.0,23.2335,23.2528,23.2335,23.2464,21750.0
2013-09-04 11:45:00,36.1,36.14,36.1,36.14,9300.0,23.2528,23.2786,23.2528,23.2786,9300.0
2013-09-04 11:50:00,36.13,36.17,36.13,36.17,8250.0,23.2721,23.2979,23.2721,23.2979,8250.0
2013-09-04 11:55:00,36.19,36.19,36.12,36.15,5700.0,23.3108,23.3108,23.2657,23.285,5700.0
2013-09-04 12:00:00,36.15,36.15,36.11,36.12,10200.0,23.285,23.285,23.2592,23.2657,10200.0
2013-09-04 12:05:00,36.11,36.13,36.09,36.1,15750.0,23.2592,23.2721,23.2464,23.2528,15750.0
2013-09-04 12:10:00,36.11,36.15,36.1,36.12,9150.0,23.2592,23.285,23.2528,23.2657,9150.0
2013-09-04 12:15:00,36.09,36.11,36.08,36.09,8850.0,23.2464,23.2592,23.2399,23.2464,8850.0
2013-09-04 12:20:00,36.09,36.1,36.05,36.06,16950.0,23.2464,23.2528,23.2206,23.227,16950.0
2013-09-04 12:25:00,36.06,36.08,36.05,36.06,10200.0,23.227,23.2399,23.2206,23.227,10200.0
2013-09-04 12:30:00,36.06,36.09,36.05,36.07,12750.0,23.227,23.2464,23.2206,23.2335,12750.0
2013-09-04 12:35:00,36.07,36.09,36.06,36.09,20850.0,23.2335,23.2464,23.227,23.2464,20850.0
2013-09-04 12:40:00,36.09,36.09,36.05,36.07,8100.0,23.2464,23.2464,23.2206,23.2335,8100.0
2013-09-04 12:45:00,36.07,36.08,36.05,36.07,21600.0,23.2335,23.2399,23.2206,23.2335,21600.0
2013-09-04 12:50:00,36.07,36.09,36.07,36.08,5250.0,23.2335,23.2464,23.2335,23.2399,5250.0
2013-09-04 12:55:00,36.07,36.09,36.07,36.07,10350.0,23.2335,23.2464,23.2335,23.2335,10350.0
2013-09-04 13:00:00,36.07,36.08,36.07,36.08,7800.0,23.2335,23.2399,23.2335,23.2399,7800.0
2013-09-04 13:05:00,36.07,36.08,36.06,36.07,10950.0,23.2335,23.2399,23.227,23.2335,10950.0
2013-09-04 13:10:00,36.07,36.07,36.05,36.07,11250.0,23.2335,23.2335,23.2206,23.2335,11250.0
2013-09-04 13:15:00,36.07,36.11,36.07,36.11,17100.0,23.2335,23.2592,23.2335,23.2592,17100.0
2013-09-04 13:20:00,36.11,36.14,36.11,36.12,7500.0,23.2592,23.2786,23.2592,23.2657,7500.0
2013-09-04 13:25:00,36.12,36.14,36.09,36.1,21900.0,23.2657,23.2786,23.2464,23.2528,21900.0
2013-09-04 13:30:00,36.1,36.11,36.08,36.11,12150.0,23.2528,23.2592,23.2399,23.2592,12150.0
2013-09-04 13:35:00,36.1,36.11,36.08,36.08,6000.0,23.2528,23.2592,23.2399,23.2399,6000.0
2013-09-04 13:40:00,36.09,36.1,36.08,36.09,12150.0,23.2464,23.2528,23.2399,23.2464,12150.0
2013-09-04 13:45:00,36.08,36.09,36.05,36.09,13050.0,23.2399,23.2464,23.2206,23.2464,13050.0
2013-09-04 13:50:00,36.08,36.09,36.05,36.07,7800.0,23.2399,23.2464,23.2206,23.2335,7800.0
2013-09-04 13:55:00,36.07,36.07,36.05,36.05,6900.0,23.2335,23.2335,23.2206,23.2206,6900.0
2013-09-04 14:00:00,36.06,36.07,36.05,36.07,17100.0,23.227,23.2335,23.2206,23.2335,17100.0
2013-09-04 14:05:00,36.07,36.08,36.03,36.05,22200.0,23.2335,23.2399,23.2077,23.2206,22200.0
2013-09-04 14:10:00,36.04,36.07,36.04,36.06,18900.0,23.2141,23.2335,23.2141,23.227,18900.0
2013-09-04 14:15:00,36.06,36.07,36.04,36.07,13650.0,23.227,23.2335,23.2141,23.2335,13650.0
2013-09-04 14:20:00,36.07,36.09,36.06,36.08,11550.0,23.2335,23.2464,23.227,23.2399,11550.0
2013-09-04 14:25:00,36.08,36.09,36.07,36.08,4950.0,23.2399,23.2464,23.2335,23.2399,4950.0
2013-09-04 14:30:00,36.07,36.09,36.05,36.08,14550.0,23.2335,23.2464,23.2206,23.2399,14550.0
2013-09-04 14:35:00,36.07,36.08,36.06,36.08,17250.0,23.2335,23.2399,23.227,23.2399,17250.0
2013-09-04 14:40:00,36.07,36.14,36.07,36.13,11850.0,23.2335,23.2786,23.2335,23.2721,11850.0
2013-09-04 14:45:00,36.13,36.14,36.11,36.14,16800.0,23.2721,23.2786,23.2592,23.2786,16800.0
2013-09-04 14:50:00,36.13,36.14,36.12,36.13,11250.0,23.2721,23.2786,23.2657,23.2721,11250.0
2013-09-04 14:55:00,36.13,36.15,36.13,36.14,11700.0,23.2721,23.285,23.2721,23.2786,11700.0
2013-09-04 15:00:00,36.13,36.14,36.11,36.13,15750.0,23.2721,23.2786,23.2592,23.2721,15750.0
2013-09-04 15:05:00,36.12,36.15,36.11,36.15,24300.0,23.2657,23.285,23.2592,23.285,24300.0
2013-09-04 15:10:00,36.15,36.15,36.13,36.15,9000.0,23.285,23.285,23.2721,23.285,9000.0
2013-09-04 15:15:00,36.15,36.17,36.13,36.17,22800.0,23.285,23.2979,23.2721,23.2979,22800.0
2013-09-04 15:20:00,36.17,36.17,36.06,36.07,33750.0,23.2979,23.2979,23.227,23.2335,33750.0
2013-09-04 15:25:00,36.08,36.11,36.05,36.07,34800.0,23.2399,23.2592,23.2206,23.2335,34800.0
2013-09-04 15:30:00,36.08,36.09,36.03,36.04,30450.0,23.2399,23.2464,23.2077,23.2141,30450.0
2013-09-04 15:35:00,36.04,36.05,36.01,36.03,24150.0,23.2141,23.2206,23.1948,23.2077,24150.0
2013-09-04 15:40:00,36.03,36.05,36.02,36.04,28950.0,23.2077,23.2206,23.2013,23.2141,28950.0
2013-09-04 15:45:00,36.05,36.06,36.03,36.04,40500.0,23.2206,23.227,23.2077,23.2141,40500.0
2013-09-04 15:50:00,36.04,36.05,36.02,36.03,56250.0,23.2141,23.2206,23.2013,23.2077,56250.0
2013-09-04 15:55:00,36.03,36.06,36.0,36.06,100650.0,23.2077,23.227,23.1884,23.227,100650.0
2013-09-05 09:30:00,36.05,36.11,35.96,36.11,23850.0,23.2206,23.2592,23.1626,23.2592,23850.0
2013-09-05 09:35:00,36.13,36.23,36.13,36.21,11400.0,23.2721,23.3365,23.2721,23.3236,11400.0
2013-09-05 09:40:00,36.21,36.25,36.17,36.21,21450.0,23.3236,23.3494,23.2979,23.3236,21450.0
2013-09-05 09:45:00,36.24,36.33,36.24,36.29,25800.0,23.343,23.4009,23.343,23.3752,25800.0
2013-09-05 09:50:00,36.28,36.33,36.22,36.33,45600.0,23.3687,23.4009,23.3301,23.4009,45600.0
2013-09-05 09:55:00,36.33,36.34,36.25,36.25,14700.0,23.4009,23.4074,23.3494,23.3494,14700.0
2013-09-05 10:00:00,36.27,36.29,36.21,36.22,19950.0,23.3623,23.3752,23.3236,23.3301,19950.0
2013-09-05 10:05:00,36.22,36.27,36.22,36.26,12600.0,23.3301,23.3623,23.3301,23.3559,12600.0
2013-09-05 10:10:00,36.26,36.3,36.23,36.3,13800.0,23.3559,23.3816,23.3365,23.3816,13800.0
2013-09-05 10:15:00,36.3,36.33,36.29,36.31,8700.0,23.3816,23.4009,23.3752,23.3881,8700.0
2013-09-05 10:20:00,36.29,36.29,36.23,36.27,6450.0,23.3752,23.3752,23.3365,23.3623,6450.0
2013-09-05 10:25:00,36.29,36.34,36.29,36.3,15000.0,23.3752,23.4074,23.3752,23.3816,15000.0
2013-09-05 10:30:00,36.31,36.32,36.22,36.25,43200.0,23.3881,23.3945,23.3301,23.3494,43200.0
2013-09-05 10:35:00,36.25,36.29,36.25,36.28,12450.0,23.3494,23.3752,23.3494,23.3687,12450.0
2013-09-05 10:40:00,36.28,36.31,36.26,36.29,8250.0,23.3687,23.3881,23.3559,23.3752,8250.0
2013-09-05 10:45:00,36.29,36.29,36.21,36.21,27900.0,23.3752,23.3752,23.3236,23.3236,27900.0
2013-09-05 10:50:00,36.21,36.24,36.2,36.21,8550.0,23.3236,23.343,23.3172,23.3236,8550.0
2013-09-05 10:55:00,36.21,36.22,36.17,36.17,5850.0,23.3236,23.3301,23.2979,23.2979,5850.0
2013-09-05 11:00:00,36.17,36.23,36.16,36.22,9900.0,23.2979,23.3365,23.2914,23.3301,9900.0
2013-09-05 11:05:00,36.21,36.23,36.19,36.23,6900.0,23.3236,23.3365,23.3108,23.3365,6900.0
2013-09-05 11:10:00,36.24,36.24,36.22,36.23,5550.0,23.343,23.343,23.3301,23.3365,5550.0
2013-09-05 11:15:00,36.22,36.24,36.19,36.19,10200.0,23.3301,23.343,23.3108,23.3108,10200.0
2013-09-05 11:20:00,36.2,36.2,36.15,36.15,13500.0,23.3172,23.3172,23.285,23.285,13500.0
2013-09-05 11:25:00,36.15,36.17,36.12,36.13,25800.0,23.285,23.2979,23.2657,23.2721,25800.0
2013-09-05 11:30:00,36.14,36.15,36.12,36.15,15750.0,23.2786,23.285,23.2657,23.285,15750.0
2013-09-05 11:35:00,36.15,36.16,36.15,36.15,11250.0,23.285,23.2914,23.285,23.285,11250.0
2013-09-05 11:40:00,36.15,36.17,36.13,36.15,9150.0,23.285,23.2979,23.2721,23.285,9150.0
2013-09-05 11:45:00,36.15,36.19,36.15,36.18,26400.0,23.285,23.3108,23.285,23.3043,26400.0
2013-09-05 11:50:00,36.19,36.19,36.17,36.19,21450.0,23.3108,23.3108,23.2979,23.3108,21450.0
2013-09-05 11:55:00,36.19,36.21,36.18,36.19,9450.0,23.3108,23.3236,23.3043,23.3108,9450.0
2013-09-05 12:00:00,36.19,36.19,36.17,36.17,6750.0,23.3108,23.3108,23.2979,23.2979,6750.0
2013-09-05 12:05:00,36.17,36.17,36.13,36.14,16200.0,23.2979,23.2979,23.2721,23.2786,16200.0
2013-09-05 12:10:00,36.14,36.15,36.09,36.1,13350.0,23.2786,23.285,23.2464,23.2528,13350.0
2013-09-05 12:15:00,36.09,36.1,36.06,36.07,10050.0,23.2464,23.2528,23.227,23.2335,10050.0
2013-09-05 12:20:00,36.07,36.1,36.07,36.09,12450.0,23.2335,23.2528,23.2335,23.2464,12450.0
2013-09-05 12:25:00,36.08,36.11,36.07,36.11,9150.0,23.2399,23.2592,23.2335,23.2592,9150.0
2013-09-05 12:30:00,36.11,36.13,36.1,36.11,8400.0,23.2592,23.2721,23.2528,23.2592,8400.0
2013-09-05 12:35:00,36.12,36.13,36.11,36.13,3750.0,23.2657,23.2721,23.2592,23.2721,3750.0
2013-09-05 12:40:00,36.12,36.13,36.11,36.13,8550.0,23.2657,23.2721,23.2592,23.2721,8550.0
2013-09-05 12:45:00,36.12,36.13,36.11,36.12,9900.0,23.2657,23.2721,23.2592,23.2657,9900.0
2013-09-05 12:50:00,36.11,36.13,36.11,36.11,7800.0,23.2592,23.2721,23.2592,23.2592,7800.0
2013-09-05 12:55:00,36.11,36.13,36.11,36.12,6900.0,23.2592,23.2721,23.2592,23.2657,6900.0
2013-09-05 13:00:00,36.12,36.24,36.12,36.24,83550.0,23.2657,23.343,23.2657,23.343,83550.0
2013-09-05 13:05:00,36.24,36.37,36.24,36.35,121050.0,23.343,23.4267,23.343,23.4138,121050.0
2013-09-05 13:10:00,36.35,36.37,36.34,36.35,73950.0,23.4138,23.4267,23.4074,23.4138,73950.0
2013-09-05 13:15:00,36.35,36.44,36.35,36.44,53550.0,23.4138,23.4718,23.4138,23.4718,53550.0
2013-09-05 13:20:00,36.43,36.5,36.43,36.5,31800.0,23.4654,23.5104,23.4654,23.5104,31800.0
2013-09-05 13:25:00,36.5,36.53,36.49,36.53,29700.0,23.5104,23.5298,23.504,23.5298,29700.0
2013-09-05 13:30:00,36.53,36.55,36.53,36.55,45450.0,23.5298,23.5427,23.5298,23.5427,45450.0
2013-09-05 13:35:00,36.55,36.59,36.54,36.58,41700.0,23.5427,23.5684,23.5362,23.562,41700.0
2013-09-05 13:40:00,36.59,36.6,36.54,36.59,37500.0,23.5684,23.5749,23.5362,23.5684,37500.0
2013-09-05 13:45:00,36.57,36.59,36.53,36.55,52650.0,23.5555,23.5684,23.5298,23.5427,52650.0
2013-09-05 13:50:00,36.55,36.55,36.45,36.46,31350.0,23.5427,23.5427,23.4782,23.4847,31350.0
2013-09-05 13:55:00,36.45,36.45,36.41,36.41,19050.0,23.4782,23.4782,23.4525,23.4525,19050.0
2013-09-05 14:00:00,36.41,36.42,36.39,36.39,36900.0,23.4525,23.4589,23.4396,23.4396,36900.0
2013-09-05 14:05:00,36.4,36.41,36.38,36.39,34500.0,23.446,23.4525,23.4331,23.4396,34500.0
2013-09-05 14:10:00,36.39,36.41,36.38,36.4,22500.0,23.4396,23.4525,23.4331,23.446,22500.0
2013-09-05 14:15:00,36.41,36.45,36.41,36.42,37350.0,23.4525,23.4782,23.4525,23.4589,37350.0
2013-09-05 14:20:00,36.42,36.45,36.42,36.43,51000.0,23.4589,23.4782,23.4589,23.4654,51000.0
2013-09-05 14:25:00,36.43,36.45,36.43,36.44,15300.0,23.4654,23.4782,23.4654,23.4718,15300.0
2013-09-05 14:30:00,36.44,36.47,36.44,36.45,21300.0,23.4718,23.4911,23.4718,23.4782,21300.0
2013-09-05 14:35:00,36.45,36.47,36.45,36.46,7950.0,23.4782,23.4911,23.4782,23.4847,7950.0
2013-09-05 14:40:00,36.46,36.46,36.43,36.43,8700.0,23.4847,23.4847,23.4654,23.4654,8700.0
2013-09-05 14:45:00,36.43,36.45,36.43,36.45,21900.0,23.4654,23.4782,23.4654,23.4782,21900.0
2013-09-05 14:50:00,36.45,36.52,36.45,36.51,24300.0,23.4782,23.5233,23.4782,23.5169,24300.0
2013-09-05 14:55:00,36.51,36.51,36.47,36.47,17700.0,23.5169,23.5169,23.4911,23.4911,17700.0
2013-09-05 15:00:00,36.48,36.48,36.44,36.45,13050.0,23.4976,23.4976,23.4718,23.4782,13050.0
2013-09-05 15:05:00,36.44,36.45,36.43,36.44,21750.0,23.4718,23.4782,23.4654,23.4718,21750.0
2013-09-05 15:10:00,36.45,36.47,36.45,36.47,14700.0,23.4782,23.4911,23.4782,23.4911,14700.0
2013-09-05 15:15:00,36.47,36.47,36.45,36.46,29700.0,23.4911,23.4911,23.4782,23.4847,29700.0
2013-09-05 15:20:00,36.45,36.47,36.43,36.44,19200.0,23.4782,23.4911,23.4654,23.4718,19200.0
2013-09-05 15:25:00,36.44,36.45,36.43,36.44,12900.0,23.4718,23.4782,23.4654,23.4718,12900.0
2013-09-05 15:30:00,36.44,36.45,36.43,36.43,53250.0,23.4718,23.4782,23.4654,23.4654,53250.0
2013-09-05 15:35:00,36.43,36.45,36.42,36.43,46200.0,23.4654,23.4782,23.4589,23.4654,46200.0
2013-09-05 15:40:00,36.43,36.45,36.41,36.41,23400.0,23.4654,23.4782,23.4525,23.4525,23400.0
2013-09-05 15:45:00,36.41,36.43,36.41,36.43,41550.0,23.4525,23.4654,23.4525,23.4654,41550.0
2013-09-05 15:50:00,36.43,36.45,36.39,36.39,43950.0,23.4654,23.4782,23.4396,23.4396,43950.0
2013-09-05 15:55:00,36.4,36.4,36.38,36.4,83700.0,23.446,23.446,23.4331,23.446,83700.0
2013-09-06 09:30:00,35.96,36.65,35.96,36.47,37050.0,23.1626,23.6071,23.1626,23.4911,37050.0
2013-09-06 09:35:00,36.46,36.49,36.37,36.37,15000.0,23.4847,23.504,23.4267,23.4267,15000.0
2013-09-06 09:40:00,36.4,36.4,36.11,36.17,14850.0,23.446,23.446,23.2592,23.2979,14850.0
2013-09-06 09:45:00,36.16,36.16,35.91,36.07,37350.0,23.2914,23.2914,23.1304,23.2335,37350.0
2013-09-06 09:50:00,36.04,36.08,35.98,35.98,41400.0,23.2141,23.2399,23.1755,23.1755,41400.0
2013-09-06 09:55:00,36.0,36.0,35.92,35.97,20850.0,23.1884,23.1884,23.1369,23.1691,20850.0
2013-09-06 10:00:00,35.96,35.97,35.71,35.77,51750.0,23.1626,23.1691,23.0016,23.0402,51750.0
2013-09-06 10:05:00,35.76,35.91,35.75,35.91,28200.0,23.0338,23.1304,23.0274,23.1304,28200.0
2013-09-06 10:10:00,35.91,35.97,35.87,35.97,23700.0,23.1304,23.1691,23.1046,23.1691,23700.0
2013-09-06 10:15:00,36.0,36.1,35.99,36.05,66300.0,23.1884,23.2528,23.1819,23.2206,66300.0
2013-09-06 10:20:00,36.05,36.07,36.02,36.02,16200.0,23.2206,23.2335,23.2013,23.2013,16200.0
2013-09-06 10:25:00,36.01,36.11,35.97,36.09,35700.0,23.1948,23.2592,23.1691,23.2464,35700.0
2013-09-06 10:30:00,36.09,36.16,36.09,36.16,8700.0,23.2464,23.2914,23.2464,23.2914,8700.0
2013-09-06 10:35:00,36.17,36.19,36.12,36.13,14850.0,23.2979,23.3108,23.2657,23.2721,14850.0
2013-09-06 10:40:00,36.14,36.29,36.14,36.29,22050.0,23.2786,23.3752,23.2786,23.3752,22050.0
2013-09-06 10:45:00,36.29,36.31,36.27,36.27,19050.0,23.3752,23.3881,23.3623,23.3623,19050.0
2013-09-06 10:50:00,36.27,36.29,36.25,36.28,15600.0,23.3623,23.3752,23.3494,23.3687,15600.0
2013-09-06 10:55:00,36.29,36.4,36.29,36.37,15900.0,23.3752,23.446,23.3752,23.4267,15900.0
2013-09-06 11:00:00,36.38,36.47,36.38,36.45,12150.0,23.4331,23.4911,23.4331,23.4782,12150.0
2013-09-06 11:05:00,36.46,36.49,36.41,36.41,9750.0,23.4847,23.504,23.4525,23.4525,9750.0
2013-09-06 11:10:00,36.42,36.45,36.4,36.41,9750.0,23.4589,23.4782,23.446,23.4525,9750.0
2013-09-06 11:15:00,36.43,36.45,36.37,36.37,10800.0,23.4654,23.4782,23.4267,23.4267,10800.0
2013-09-06 11:20:00,36.37,36.42,36.37,36.39,5550.0,23.4267,23.4589,23.4267,23.4396,5550.0
2013-09-06 11:25:00,36.39,36.44,36.39,36.43,10650.0,23.4396,23.4718,23.4396,23.4654,10650.0
2013-09-06 11:30:00,36.45,36.51,36.42,36.51,12900.0,23.4782,23.5169,23.4589,23.5169,12900.0
2013-09-06 11:35:00,36.52,36.53,36.49,36.51,3450.0,23.5233,23.5298,23.504,23.5169,3450.0
2013-09-06 11:40:00,36.5,36.51,36.47,36.47,8400.0,23.5104,23.5169,23.4911,23.4911,8400.0
2013-09-06 11:45:00,36.48,36.48,36.45,36.47,6600.0,23.4976,23.4976,23.4782,23.4911,6600.0
2013-09-06 11:50:00,36.46,36.46,36.43,36.45,11100.0,23.4847,23.4847,23.4654,23.4782,11100.0
2013-09-06 11:55:00,36.45,36.46,36.43,36.43,7950.0,23.4782,23.4847,23.4654,23.4654,7950.0
2013-09-06 12:00:00,36.44,36.46,36.41,36.42,16350.0,23.4718,23.4847,23.4525,23.4589,16350.0
2013-09-06 12:05:00,36.43,36.43,36.39,36.41,9000.0,23.4654,23.4654,23.4396,23.4525,9000.0
2013-09-06 12:10:00,36.4,36.41,36.39,36.41,7200.0,23.446,23.4525,23.4396,23.4525,7200.0
2013-09-06 12:15:00,36.4,36.41,36.4,36.41,6750.0,23.446,23.4525,23.446,23.4525,6750.0
2013-09-06 12:20:00,36.41,36.41,36.39,36.39,9750.0,23.4525,23.4525,23.4396,23.4396,9750.0
2013-09-06 12:25:00,36.39,36.4,36.37,36.4,13950.0,23.4396,23.446,23.4267,23.446,13950.0
2013-09-06 12:30:00,36.4,36.41,36.39,36.39,11550.0,23.446,23.4525,23.4396,23.4396,11550.0
2013-09-06 12:35:00,36.39,36.41,36.37,36.37,10500.0,23.4396,23.4525,23.4267,23.4267,10500.0
2013-09-06 12:40:00,36.37,36.38,36.35,36.38,7350.0,23.4267,23.4331,23.4138,23.4331,7350.0
2013-09-06 12:45:00,36.37,36.37,36.34,36.34,3600.0,23.4267,23.4267,23.4074,23.4074,3600.0
2013-09-06 12:50:00,36.35,36.39,36.34,36.38,3600.0,23.4138,23.4396,23.4074,23.4331,3600.0
2013-09-06 12:55:00,36.37,36.39,36.37,36.39,4050.0,23.4267,23.4396,23.4267,23.4396,4050.0
2013-09-06 13:00:00,36.39,36.41,36.39,36.4,6150.0,23.4396,23.4525,23.4396,23.446,6150.0
2013-09-06 13:05:00,36.41,36.43,36.41,36.42,4350.0,23.4525,23.4654,23.4525,23.4589,4350.0
2013-09-06 13:10:00,36.41,36.41,36.37,36.39,4200.0,23.4525,23.4525,23.4267,23.4396,4200.0
2013-09-06 13:15:00,36.39,36.44,36.39,36.44,9300.0,23.4396,23.4718,23.4396,23.4718,9300.0
2013-09-06 13:20:00,36.45,36.45,36.39,36.39,7500.0,23.4782,23.4782,23.4396,23.4396,7500.0
2013-09-06 13:25:00,36.38,36.41,36.37,36.41,13800.0,23.4331,23.4525,23.4267,23.4525,13800.0
2013-09-06 13:30:00,36.39,36.41,36.38,36.41,15600.0,23.4396,23.4525,23.4331,23.4525,15600.0
2013-09-06 13:35:00,36.42,36.44,36.41,36.43,12300.0,23.4589,23.4718,23.4525,23.4654,12300.0
2013-09-06 13:40:00,36.42,36.46,36.41,36.44,8700.0,23.4589,23.4847,23.4525,23.4718,8700.0
2013-09-06 13:45:00,36.45,36.51,36.43,36.51,11100.0,23.4782,23.5169,23.4654,23.5169,11100.0
2013-09-06 13:50:00,36.51,36.57,36.51,36.56,25650.0,23.5169,23.5555,23.5169,23.5491,25650.0
2013-09-06 13:55:00,36.56,36.57,36.53,36.53,10500.0,23.5491,23.5555,23.5298,23.5298,10500.0
2013-09-06 14:00:00,36.54,36.57,36.53,36.53,12900.0,23.5362,23.5555,23.5298,23.5298,12900.0
2013-09-06 14:05:00,36.52,36.55,36.51,36.52,12300.0,23.5233,23.5427,23.5169,23.5233,12300.0
2013-09-06 14:10:00,36.51,36.51,36.48,36.48,7800.0,23.5169,23.5169,23.4976,23.4976,7800.0
2013-09-06 14:15:00,36.49,36.5,36.48,36.48,8700.0,23.504,23.5104,23.4976,23.4976,8700.0
2013-09-06 14:20:00,36.47,36.49,36.47,36.49,3450.0,23.4911,23.504,23.4911,23.504,3450.0
2013-09-06 14:25:00,36.49,36.5,36.47,36.48,8850.0,23.504,23.5104,23.4911,23.4976,8850.0
2013-09-06 14:30:00,36.49,36.5,36.47,36.47,11550.0,23.504,23.5104,23.4911,23.4911,11550.0
2013-09-06 14:35:00,36.47,36.51,36.46,36.48,11700.0,23.4911,23.5169,23.4847,23.4976,11700.0
2013-09-06 14:40:00,36.49,36.49,36.45,36.45,12450.0,23.504,23.504,23.4782,23.4782,12450.0
2013-09-06 14:45:00,36.46,36.46,36.43,36.45,16050.0,23.4847,23.4847,23.4654,23.4782,16050.0
2013-09-06 14:50:00,36.47,36.49,36.45,36.46,10350.0,23.4911,23.504,23.4782,23.4847,10350.0
2013-09-06 14:55:00,36.45,36.45,36.41,36.43,8550.0,23.4782,23.4782,23.4525,23.4654,8550.0
2013-09-06 15:00:00,36.41,36.43,36.4,36.43,11250.0,23.4525,23.4654,23.446,23.4654,11250.0
2013-09-06 15:05:00,36.43,36.43,36.33,36.37,27600.0,23.4654,23.4654,23.4009,23.4267,27600.0
2013-09-06 15:10:00,36.37,36.37,36.29,36.31,15750.0,23.4267,23.4267,23.3752,23.3881,15750.0
2013-09-06 15:15:00,36.33,36.34,36.31,36.34,13350.0,23.4009,23.4074,23.3881,23.4074,13350.0
2013-09-06 15:20:00,36.35,36.37,36.32,36.32,16200.0,23.4138,23.4267,23.3945,23.3945,16200.0
2013-09-06 15:25:00,36.32,36.33,36.31,36.32,27450.0,23.3945,23.4009,23.3881,23.3945,27450.0
2013-09-06 15:30:00,36.32,36.32,36.28,36.3,19950.0,23.3945,23.3945,23.3687,23.3816,19950.0
2013-09-06 15:35:00,36.3,36.3,36.23,36.25,46050.0,23.3816,23.3816,23.3365,23.3494,46050.0
2013-09-06 15:40:00,36.25,36.3,36.25,36.25,37050.0,23.3494,23.3816,23.3494,23.3494,37050.0
2013-09-06 15:45:00,36.25,36.27,36.17,36.17,51750.0,23.3494,23.3623,23.2979,23.2979,51750.0
2013-09-06 15:50:00,36.18,36.24,36.17,36.23,51000.0,23.3043,23.343,23.2979,23.3365,51000.0
2013-09-06 15:55:00,36.23,36.23,36.12,36.15,148650.0,23.3365,23.3365,23.2657,23.285,148650.0
2013-09-09 09:30:00,36.33,36.41,36.16,36.39,20400.0,23.4009,23.4525,23.2914,23.4396,20400.0
2013-09-09 09:35:00,36.39,36.53,36.33,36.53,69000.0,23.4396,23.5298,23.4009,23.5298,69000.0
2013-09-09 09:40:00,36.52,36.54,36.43,36.43,8400.0,23.5233,23.5362,23.4654,23.4654,8400.0
2013-09-09 09:45:00,36.47,36.52,36.45,36.48,9900.0,23.4911,23.5233,23.4782,23.4976,9900.0
2013-09-09 09:50:00,36.51,36.55,36.51,36.54,6000.0,23.5169,23.5427,23.5169,23.5362,6000.0
2013-09-09 09:55:00,36.55,36.62,36.55,36.59,8700.0,23.5427,23.5877,23.5427,23.5684,8700.0
2013-09-09 10:00:00,36.59,36.63,36.57,36.57,14850.0,23.5684,23.5942,23.5555,23.5555,14850.0
2013-09-09 10:05:00,36.57,36.58,36.53,36.54,9750.0,23.5555,23.562,23.5298,23.5362,9750.0
2013-09-09 10:10:00,36.55,36.57,36.51,36.57,9900.0,23.5427,23.5555,23.5169,23.5555,9900.0
2013-09-09 10:15:00,36.57,36.62,36.56,36.57,7350.0,23.5555,23.5877,23.5491,23.5555,7350.0
2013-09-09 10:20:00,36.56,36.61,36.55,36.55,5700.0,23.5491,23.5813,23.5427,23.5427,5700.0
2013-09-09 10:25:00,36.56,36.56,36.52,36.52,7950.0,23.5491,23.5491,23.5233,23.5233,7950.0
2013-09-09 10:30:00,36.51,36.57,36.51,36.56,5100.0,23.5169,23.5555,23.5169,23.5491,5100.0
2013-09-09 10:35:00,36.56,36.6,36.55,36.56,12450.0,23.5491,23.5749,23.5427,23.5491,12450.0
2013-09-09 10:40:00,36.55,36.62,36.55,36.59,11700.0,23.5427,23.5877,23.5427,23.5684,11700.0
2013-09-09 10:45:00,36.6,36.61,36.55,36.59,6150.0,23.5749,23.5813,23.5427,23.5684,6150.0
2013-09-09 10:50:00,36.59,36.59,36.51,36.51,19200.0,23.5684,23.5684,23.5169,23.5169,19200.0
2013-09-09 10:55:00,36.51,36.53,36.49,36.51,18000.0,23.5169,23.5298,23.504,23.5169,18000.0
2013-09-09 11:00:00,36.51,36.53,36.49,36.51,15300.0,23.5169,23.5298,23.504,23.5169,15300.0
2013-09-09 11:05:00,36.51,36.55,36.51,36.55,8400.0,23.5169,23.5427,23.5169,23.5427,8400.0
2013-09-09 11:10:00,36.55,36.57,36.55,36.56,8550.0,23.5427,23.5555,23.5427,23.5491,8550.0
2013-09-09 11:15:00,36.57,36.57,36.53,36.55,19350.0,23.5555,23.5555,23.5298,23.5427,19350.0
2013-09-09 11:20:00,36.55,36.57,36.53,36.53,19200.0,23.5427,23.5555,23.5298,23.5298,19200.0
2013-09-09 11:25:00,36.54,36.56,36.52,36.53,10800.0,23.5362,23.5491,23.5233,23.5298,10800.0
2013-09-09 11:30:00,36.53,36.56,36.51,36.55,10800.0,23.5298,23.5491,23.5169,23.5427,10800.0
2013-09-09 11:35:00,36.55,36.6,36.53,36.6,7200.0,23.5427,23.5749,23.5298,23.5749,7200.0
2013-09-09 11:40:00,36.61,36.62,36.59,36.61,7200.0,23.5813,23.5877,23.5684,23.5813,7200.0
2013-09-09 11:45:00,36.61,36.63,36.61,36.62,6900.0,23.5813,23.5942,23.5813,23.5877,6900.0
2013-09-09 11:50:00,36.62,36.65,36.6,36.6,16200.0,23.5877,23.6071,23.5749,23.5749,16200.0
2013-09-09 11:55:00,36.59,36.6,36.57,36.57,7950.0,23.5684,23.5749,23.5555,23.5555,7950.0
2013-09-09 12:00:00,36.58,36.6,36.58,36.6,2850.0,23.562,23.5749,23.562,23.5749,2850.0
2013-09-09 12:05:00,36.59,36.62,36.59,36.61,4350.0,23.5684,23.5877,23.5684,23.5813,4350.0
2013-09-09 12:10:00,36.61,36.71,36.61,36.71,17850.0,23.5813,23.6457,23.5813,23.6457,17850.0
2013-09-09 12:15:00,36.71,36.72,36.67,36.67,6600.0,23.6457,23.6522,23.6199,23.6199,6600.0
2013-09-09 12:20:00,36.68,36.69,36.65,36.65,5850.0,23.6264,23.6328,23.6071,23.6071,5850.0
2013-09-09 12:25:00,36.64,36.66,36.64,36.66,4650.0,23.6006,23.6135,23.6006,23.6135,4650.0
2013-09-09 12:30:00,36.66,36.66,36.63,36.63,5700.0,23.6135,23.6135,23.5942,23.5942,5700.0
2013-09-09 12:35:00,36.64,36.66,36.64,36.64,7800.0,23.6006,23.6135,23.6006,23.6006,7800.0
2013-09-09 12:40:00,36.65,36.66,36.63,36.65,9300.0,23.6071,23.6135,23.5942,23.6071,9300.0
2013-09-09 12:45:00,36.65,36.65,36.6,36.61,23700.0,23.6071,23.6071,23.5749,23.5813,23700.0
2013-09-09 12:50:00,36.62,36.63,36.58,36.58,11250.0,23.5877,23.5942,23.562,23.562,11250.0
2013-09-09 12:55:00,36.61,36.64,36.61,36.63,5550.0,23.5813,23.6006,23.5813,23.5942,5550.0
2013-09-09 13:00:00,36.63,36.67,36.62,36.67,3900.0,23.5942,23.6199,23.5877,23.6199,3900.0
2013-09-09 13:05:00,36.68,36.68,36.64,36.65,9000.0,23.6264,23.6264,23.6006,23.6071,9000.0
2013-09-09 13:10:00,36.64,36.64,36.62,36.64,10650.0,23.6006,23.6006,23.5877,23.6006,10650.0
2013-09-09 13:15:00,36.64,36.66,36.64,36.65,4800.0,23.6006,23.6135,23.6006,23.6071,4800.0
2013-09-09 13:20:00,36.64,36.67,36.64,36.66,7350.0,23.6006,23.6199,23.6006,23.6135,7350.0
2013-09-09 13:25:00,36.66,36.66,36.64,36.64,5250.0,23.6135,23.6135,23.6006,23.6006,5250.0
2013-09-09 13:30:00,36.64,36.69,36.64,36.68,10800.0,23.6006,23.6328,23.6006,23.6264,10800.0
2013-09-09 13:35:00,36.68,36.69,36.67,36.68,4650.0,23.6264,23.6328,23.6199,23.6264,4650.0
2013-09-09 13:40:00,36.68,36.68,36.64,36.66,16950.0,23.6264,23.6264,23.6006,23.6135,16950.0
2013-09-09 13:45:00,36.67,36.69,36.67,36.69,4350.0,23.6199,23.6328,23.6199,23.6328,4350.0
2013-09-09 13:50:00,36.7,36.73,36.7,36.71,9750.0,23.6393,23.6586,23.6393,23.6457,9750.0
2013-09-09 13:55:00,36.71,36.75,36.7,36.75,14700.0,23.6457,23.6715,23.6393,23.6715,14700.0
2013-09-09 14:00:00,36.75,36.8,36.75,36.77,21000.0,23.6715,23.7037,23.6715,23.6844,21000.0
2013-09-09 14:05:00,36.77,36.78,36.75,36.75,10350.0,23.6844,23.6908,23.6715,23.6715,10350.0
2013-09-09 14:10:00,36.76,36.76,36.73,36.75,6450.0,23.6779,23.6779,23.6586,23.6715,6450.0
2013-09-09 14:15:00,36.74,36.81,36.73,36.8,30300.0,23.665,23.7101,23.6586,23.7037,30300.0
2013-09-09 14:20:00,36.8,36.81,36.79,36.8,11400.0,23.7037,23.7101,23.6972,23.7037,11400.0
2013-09-09 14:25:00,36.79,36.79,36.76,36.77,10200.0,23.6972,23.6972,23.6779,23.6844,10200.0
2013-09-09 14:30:00,36.78,36.81,36.78,36.79,11550.0,23.6908,23.7101,23.6908,23.6972,11550.0
2013-09-09 14:35:00,36.79,36.79,36.75,36.77,8100.0,23.6972,23.6972,23.6715,23.6844,8100.0
2013-09-09 14:40:00,36.77,36.8,36.77,36.8,10050.0,23.6844,23.7037,23.6844,23.7037,10050.0
2013-09-09 14:45:00,36.79,36.79,36.77,36.79,7950.0,23.6972,23.6972,23.6844,23.6972,7950.0
2013-09-09 14:50:00,36.79,36.81,36.79,36.8,11550.0,23.6972,23.7101,23.6972,23.7037,11550.0
2013-09-09 14:55:00,36.79,36.8,36.79,36.8,6450.0,23.6972,23.7037,23.6972,23.7037,6450.0
2013-09-09 15:00:00,36.79,36.79,36.76,36.76,7950.0,23.6972,23.6972,23.6779,23.6779,7950.0
2013-09-09 15:05:00,36.77,36.79,36.76,36.78,13650.0,23.6844,23.6972,23.6779,23.6908,13650.0
2013-09-09 15:10:00,36.78,36.85,36.78,36.85,83550.0,23.6908,23.7359,23.6908,23.7359,83550.0
2013-09-09 15:15:00,36.86,36.89,36.84,36.85,23100.0,23.7423,23.7617,23.7294,23.7359,23100.0
2013-09-09 15:20:00,36.85,36.86,36.83,36.84,35250.0,23.7359,23.7423,23.723,23.7294,35250.0
2013-09-09 15:25:00,36.83,36.84,36.8,36.81,22500.0,23.723,23.7294,23.7037,23.7101,22500.0
2013-09-09 15:30:00,36.81,36.85,36.81,36.83,22650.0,23.7101,23.7359,23.7101,23.723,22650.0
2013-09-09 15:35:00,36.83,36.83,36.81,36.81,18150.0,23.723,23.723,23.7101,23.7101,18150.0
2013-09-09 15:40:00,36.8,36.81,36.79,36.81,30300.0,23.7037,23.7101,23.6972,23.7101,30300.0
2013-09-09 15:45:00,36.8,36.82,36.79,36.81,34200.0,23.7037,23.7166,23.6972,23.7101,34200.0
2013-09-09 15:50:00,36.81,36.82,36.8,36.81,32400.0,23.7101,23.7166,23.7037,23.7101,32400.0
2013-09-09 15:55:00,36.81,36.81,36.74,36.75,105450.0,23.7101,23.7101,23.665,23.6715,105450.0
2013-09-10 09:30:00,37.05,37.08,36.99,37.06,38400.0,23.8647,23.884,23.8261,23.8712,38400.0
2013-09-10 09:35:00,37.07,37.11,37.03,37.09,19200.0,23.8776,23.9034,23.8518,23.8905,19200.0
2013-09-10 09:40:00,37.11,37.13,37.05,37.11,28500.0,23.9034,23.9162,23.8647,23.9034,28500.0
2013-09-10 09:45:00,37.11,37.19,37.11,37.18,19050.0,23.9034,23.9549,23.9034,23.9484,19050.0
2013-09-10 09:50:00,37.22,37.33,37.22,37.29,25650.0,23.9742,24.0451,23.9742,24.0193,25650.0
2013-09-10 09:55:00,37.29,37.38,37.29,37.31,39150.0,24.0193,24.0773,24.0193,24.0322,39150.0
2013-09-10 10:00:00,37.32,37.39,37.29,37.33,13200.0,24.0386,24.0837,24.0193,24.0451,13200.0
2013-09-10 10:05:00,37.33,37.42,37.31,37.42,19950.0,24.0451,24.103,24.0322,24.103,19950.0
2013-09-10 10:10:00,37.41,37.44,37.37,37.43,40500.0,24.0966,24.1159,24.0708,24.1095,40500.0
2013-09-10 10:15:00,37.44,37.45,37.33,37.37,27900.0,24.1159,24.1224,24.0451,24.0708,27900.0
2013-09-10 10:20:00,37.37,37.37,37.33,37.37,28800.0,24.0708,24.0708,24.0451,24.0708,28800.0
2013-09-10 10:25:00,37.36,37.41,37.32,37.37,39750.0,24.0644,24.0966,24.0386,24.0708,39750.0
2013-09-10 10:30:00,37.37,37.39,37.33,37.33,41550.0,24.0708,24.0837,24.0451,24.0451,41550.0
2013-09-10 10:35:00,37.34,37.39,37.33,37.39,19950.0,24.0515,24.0837,24.0451,24.0837,19950.0
2013-09-10 10:40:00,37.39,37.46,37.39,37.45,29250.0,24.0837,24.1288,24.0837,24.1224,29250.0
2013-09-10 10:45:00,37.45,37.47,37.44,37.47,10650.0,24.1224,24.1352,24.1159,24.1352,10650.0
2013-09-10 10:50:00,37.47,37.47,37.45,37.47,8100.0,24.1352,24.1352,24.1224,24.1352,8100.0
2013-09-10 10:55:00,37.48,37.48,37.39,37.39,14100.0,24.1417,24.1417,24.0837,24.0837,14100.0
2013-09-10 11:00:00,37.37,37.42,37.37,37.41,9750.0,24.0708,24.103,24.0708,24.0966,9750.0
2013-09-10 11:05:00,37.41,37.44,37.4,37.43,14550.0,24.0966,24.1159,24.0902,24.1095,14550.0
2013-09-10 11:10:00,37.43,37.45,37.4,37.41,12750.0,24.1095,24.1224,24.0902,24.0966,12750.0
2013-09-10 11:15:00,37.43,37.43,37.37,37.38,15600.0,24.1095,24.1095,24.0708,24.0773,15600.0
2013-09-10 11:20:00,37.37,37.41,37.37,37.38,12450.0,24.0708,24.0966,24.0708,24.0773,12450.0
2013-09-10 11:25:00,37.39,37.4,37.36,37.37,14850.0,24.0837,24.0902,24.0644,24.0708,14850.0
2013-09-10 11:30:00,37.36,37.36,37.27,37.27,10350.0,24.0644,24.0644,24.0064,24.0064,10350.0
2013-09-10 11:35:00,37.29,37.29,37.26,37.27,10050.0,24.0193,24.0193,24.0,24.0064,10050.0
2013-09-10 11:40:00,37.27,37.28,37.22,37.23,10200.0,24.0064,24.0129,23.9742,23.9807,10200.0
2013-09-10 11:45:00,37.22,37.22,37.17,37.19,13050.0,23.9742,23.9742,23.942,23.9549,13050.0
2013-09-10 11:50:00,37.19,37.24,37.19,37.23,4050.0,23.9549,23.9871,23.9549,23.9807,4050.0
2013-09-10 11:55:00,37.23,37.23,37.2,37.22,10350.0,23.9807,23.9807,23.9613,23.9742,10350.0
2013-09-10 12:00:00,37.22,37.23,37.21,37.22,4800.0,23.9742,23.9807,23.9678,23.9742,4800.0
2013-09-10 12:05:00,37.21,37.27,37.21,37.26,5400.0,23.9678,24.0064,23.9678,24.0,5400.0
2013-09-10 12:10:00,37.25,37.26,37.24,37.25,7500.0,23.9935,24.0,23.9871,23.9935,7500.0
2013-09-10 12:15:00,37.25,37.26,37.23,37.25,11400.0,23.9935,24.0,23.9807,23.9935,11400.0
2013-09-10 12:20:00,37.24,37.25,37.2,37.2,8550.0,23.9871,23.9935,23.9613,23.9613,8550.0
2013-09-10 12:25:00,37.21,37.22,37.19,37.19,6900.0,23.9678,23.9742,23.9549,23.9549,6900.0
2013-09-10 12:30:00,37.2,37.21,37.19,37.2,22800.0,23.9613,23.9678,23.9549,23.9613,22800.0
2013-09-10 12:35:00,37.2,37.23,37.2,37.21,6000.0,23.9613,23.9807,23.9613,23.9678,6000.0
2013-09-10 12:40:00,37.21,37.21,37.2,37.21,8100.0,23.9678,23.9678,23.9613,23.9678,8100.0
2013-09-10 12:45:00,37.21,37.22,37.19,37.22,6450.0,23.9678,23.9742,23.9549,23.9742,6450.0
2013-09-10 12:50:00,37.21,37.24,37.21,37.24,8850.0,23.9678,23.9871,23.9678,23.9871,8850.0
2013-09-10 12:55:00,37.24,37.28,37.24,37.27,6450.0,23.9871,24.0129,23.9871,24.0064,6450.0
2013-09-10 13:00:00,37.29,37.29,37.23,37.23,2850.0,24.0193,24.0193,23.9807,23.9807,2850.0
2013-09-10 13:05:00,37.23,37.27,37.23,37.23,7200.0,23.9807,24.0064,23.9807,23.9807,7200.0
2013-09-10 13:10:00,37.24,37.24,37.19,37.2,6900.0,23.9871,23.9871,23.9549,23.9613,6900.0
2013-09-10 13:15:00,37.21,37.25,37.21,37.24,4950.0,23.9678,23.9935,23.9678,23.9871,4950.0
2013-09-10 13:20:00,37.25,37.25,37.22,37.25,6300.0,23.9935,23.9935,23.9742,23.9935,6300.0
2013-09-10 13:25:00,37.24,37.24,37.22,37.23,6750.0,23.9871,23.9871,23.9742,23.9807,6750.0
2013-09-10 13:30:00,37.23,37.25,37.23,37.23,8250.0,23.9807,23.9935,23.9807,23.9807,8250.0
2013-09-10 13:35:00,37.23,37.26,37.23,37.25,6300.0,23.9807,24.0,23.9807,23.9935,6300.0
2013-09-10 13:40:00,37.27,37.29,37.25,37.28,7050.0,24.0064,24.0193,23.9935,24.0129,7050.0
2013-09-10 13:45:00,37.28,37.29,37.24,37.24,4500.0,24.0129,24.0193,23.9871,23.9871,4500.0
2013-09-10 13:50:00,37.25,37.29,37.25,37.29,7350.0,23.9935,24.0193,23.9935,24.0193,7350.0
2013-09-10 13:55:00,37.28,37.3,37.27,37.29,7800.0,24.0129,24.0257,24.0064,24.0193,7800.0
2013-09-10 14:00:00,37.29,37.3,37.25,37.25,16950.0,24.0193,24.0257,23.9935,23.9935,16950.0
2013-09-10 14:05:00,37.25,37.25,37.22,37.23,17250.0,23.9935,23.9935,23.9742,23.9807,17250.0
2013-09-10 14:10:00,37.21,37.25,37.19,37.24,9000.0,23.9678,23.9935,23.9549,23.9871,9000.0
2013-09-10 14:15:00,37.25,37.27,37.25,37.26,10800.0,23.9935,24.0064,23.9935,24.0,10800.0
2013-09-10 14:20:00,37.25,37.27,37.25,37.27,10200.0,23.9935,24.0064,23.9935,24.0064,10200.0
2013-09-10 14:25:00,37.26,37.27,37.24,37.27,12000.0,24.0,24.0064,23.9871,24.0064,12000.0
2013-09-10 14:30:00,37.27,37.27,37.21,37.21,25800.0,24.0064,24.0064,23.9678,23.9678,25800.0
2013-09-10 14:35:00,37.23,37.24,37.22,37.23,4350.0,23.9807,23.9871,23.9742,23.9807,4350.0
2013-09-10 14:40:00,37.23,37.27,37.23,37.25,17550.0,23.9807,24.0064,23.9807,23.9935,17550.0
2013-09-10 14:45:00,37.25,37.25,37.23,37.24,13950.0,23.9935,23.9935,23.9807,23.9871,13950.0
2013-09-10 14:50:00,37.24,37.24,37.21,37.22,19800.0,23.9871,23.9871,23.9678,23.9742,19800.0
2013-09-10 14:55:00,37.22,37.28,37.22,37.27,20100.0,23.9742,24.0129,23.9742,24.0064,20100.0
2013-09-10 15:00:00,37.27,37.29,37.27,37.28,15150.0,24.0064,24.0193,24.0064,24.0129,15150.0
2013-09-10 15:05:00,37.28,37.31,37.27,37.27,20100.0,24.0129,24.0322,24.0064,24.0064,20100.0
2013-09-10 15:10:00,37.27,37.31,37.27,37.29,15150.0,24.0064,24.0322,24.0064,24.0193,15150.0
2013-09-10 15:15:00,37.29,37.31,37.29,37.29,18600.0,24.0193,24.0322,24.0193,24.0193,18600.0
2013-09-10 15:20:00,37.29,37.33,37.29,37.33,23100.0,24.0193,24.0451,24.0193,24.0451,23100.0
2013-09-10 15:25:00,37.33,37.33,37.3,37.32,35250.0,24.0451,24.0451,24.0257,24.0386,35250.0
2013-09-10 15:30:00,37.31,37.33,37.28,37.28,33750.0,24.0322,24.0451,24.0129,24.0129,33750.0
2013-09-10 15:35:00,37.28,37.32,37.27,37.32,66300.0,24.0129,24.0386,24.0064,24.0386,66300.0
2013-09-10 15:40:00,37.31,37.32,37.29,37.29,28500.0,24.0322,24.0386,24.0193,24.0193,28500.0
2013-09-10 15:45:00,37.28,37.29,37.25,37.28,57750.0,24.0129,24.0193,23.9935,24.0129,57750.0
2013-09-10 15:50:00,37.27,37.3,37.26,37.27,68550.0,24.0064,24.0257,24.0,24.0064,68550.0
2013-09-10 15:55:00,37.27,37.33,37.27,37.33,91950.0,24.0064,24.0451,24.0064,24.0451,91950.0
2013-09-11 09:30:00,37.33,37.43,37.09,37.31,35100.0,24.0451,24.1095,23.8905,24.0322,35100.0
2013-09-11 09:35:00,37.34,37.39,37.33,37.34,17400.0,24.0515,24.0837,24.0451,24.0515,17400.0
2013-09-11 09:40:00,37.35,37.36,37.28,37.29,10350.0,24.0579,24.0644,24.0129,24.0193,10350.0
2013-09-11 09:45:00,37.28,37.31,37.23,37.25,11700.0,24.0129,24.0322,23.9807,23.9935,11700.0
2013-09-11 09:50:00,37.27,37.31,37.25,37.29,13650.0,24.0064,24.0322,23.9935,24.0193,13650.0
2013-09-11 09:55:00,37.29,37.29,37.17,37.2,41700.0,24.0193,24.0193,23.942,23.9613,41700.0
2013-09-11 10:00:00,37.18,37.25,37.18,37.25,11100.0,23.9484,23.9935,23.9484,23.9935,11100.0
2013-09-11 10:05:00,37.25,37.31,37.25,37.26,22350.0,23.9935,24.0322,23.9935,24.0,22350.0
2013-09-11 10:10:00,37.26,37.27,37.23,37.25,10050.0,24.0,24.0064,23.9807,23.9935,10050.0
2013-09-11 10:15:00,37.25,37.28,37.21,37.25,13200.0,23.9935,24.0129,23.9678,23.9935,13200.0
2013-09-11 10:20:00,37.25,37.27,37.2,37.21,17100.0,23.9935,24.0064,23.9613,23.9678,17100.0
2013-09-11 10:25:00,37.22,37.22,37.18,37.21,6900.0,23.9742,23.9742,23.9484,23.9678,6900.0
2013-09-11 10:30:00,37.21,37.31,37.21,37.29,17100.0,23.9678,24.0322,23.9678,24.0193,17100.0
2013-09-11 10:35:00,37.29,37.31,37.27,37.29,12900.0,24.0193,24.0322,24.0064,24.0193,12900.0
2013-09-11 10:40:00,37.29,37.31,37.29,37.29,5700.0,24.0193,24.0322,24.0193,24.0193,5700.0
2013-09-11 10:45:00,37.3,37.3,37.28,37.29,5250.0,24.0257,24.0257,24.0129,24.0193,5250.0
2013-09-11 10:50:00,37.29,37.32,37.27,37.29,10200.0,24.0193,24.0386,24.0064,24.0193,10200.0
2013-09-11 10:55:00,37.29,37.31,37.27,37.28,24600.0,24.0193,24.0322,24.0064,24.0129,24600.0
2013-09-11 11:00:00,37.27,37.31,37.27,37.29,30450.0,24.0064,24.0322,24.0064,24.0193,30450.0
2013-09-11 11:05:00,37.29,37.33,37.29,37.33,21150.0,24.0193,24.0451,24.0193,24.0451,21150.0
2013-09-11 11:10:00,37.33,37.38,37.33,37.37,13200.0,24.0451,24.0773,24.0451,24.0708,13200.0
2013-09-11 11:15:00,37.37,37.38,37.35,37.35,6300.0,24.0708,24.0773,24.0579,24.0579,6300.0
2013-09-11 11:20:00,37.35,37.39,37.35,37.37,10800.0,24.0579,24.0837,24.0579,24.0708,10800.0
2013-09-11 11:25:00,37.37,37.37,37.35,37.35,17400.0,24.0708,24.0708,24.0579,24.0579,17400.0
2013-09-11 11:30:00,37.35,37.38,37.35,37.36,57300.0,24.0579,24.0773,24.0579,24.0644,57300.0
2013-09-11 11:35:00,37.37,37.37,37.35,37.35,25650.0,24.0708,24.0708,24.0579,24.0579,25650.0
2013-09-11 11:40:00,37.36,37.37,37.35,37.37,12450.0,24.0644,24.0708,24.0579,24.0708,12450.0
2013-09-11 11:45:00,37.37,37.37,37.35,37.37,13500.0,24.0708,24.0708,24.0579,24.0708,13500.0
2013-09-11 11:50:00,37.37,37.37,37.35,37.36,13800.0,24.0708,24.0708,24.0579,24.0644,13800.0
2013-09-11 11:55:00,37.37,37.37,37.35,37.36,16800.0,24.0708,24.0708,24.0579,24.0644,16800.0
2013-09-11 12:00:00,37.36,37.36,37.35,37.35,15600.0,24.0644,24.0644,24.0579,24.0579,15600.0
2013-09-11 12:05:00,37.35,37.36,37.35,37.36,6150.0,24.0579,24.0644,24.0579,24.0644,6150.0
2013-09-11 12:10:00,37.35,37.37,37.34,37.37,13800.0,24.0579,24.0708,24.0515,24.0708,13800.0
2013-09-11 12:15:00,37.36,37.36,37.35,37.35,12450.0,24.0644,24.0644,24.0579,24.0579,12450.0
2013-09-11 12:20:00,37.36,37.37,37.35,37.35,14250.0,24.0644,24.0708,24.0579,24.0579,14250.0
2013-09-11 12:25:00,37.35,37.37,37.34,37.37,24000.0,24.0579,24.0708,24.0515,24.0708,24000.0
2013-09-11 12:30:00,37.37,37.38,37.34,37.34,17100.0,24.0708,24.0773,24.0515,24.0515,17100.0
2013-09-11 12:35:00,37.34,37.35,37.33,37.34,10350.0,24.0515,24.0579,24.0451,24.0515,10350.0
2013-09-11 12:40:00,37.33,37.34,37.32,37.32,7050.0,24.0451,24.0515,24.0386,24.0386,7050.0
2013-09-11 12:45:00,37.33,37.35,37.32,37.34,8400.0,24.0451,24.0579,24.0386,24.0515,8400.0
2013-09-11 12:50:00,37.34,37.35,37.34,37.34,3300.0,24.0515,24.0579,24.0515,24.0515,3300.0
2013-09-11 12:55:00,37.34,37.36,37.34,37.36,5700.0,24.0515,24.0644,24.0515,24.0644,5700.0
2013-09-11 13:00:00,37.35,37.36,37.34,37.35,6300.0,24.0579,24.0644,24.0515,24.0579,6300.0
2013-09-11 13:05:00,37.35,37.37,37.33,37.33,11550.0,24.0579,24.0708,24.0451,24.0451,11550.0
2013-09-11 13:10:00,37.34,37.34,37.32,37.33,7350.0,24.0515,24.0515,24.0386,24.0451,7350.0
2013-09-11 13:15:00,37.33,37.33,37.29,37.29,30000.0,24.0451,24.0451,24.0193,24.0193,30000.0
2013-09-11 13:20:00,37.29,37.3,37.29,37.29,9750.0,24.0193,24.0257,24.0193,24.0193,9750.0
2013-09-11 13:25:00,37.29,37.31,37.27,37.31,15000.0,24.0193,24.0322,24.0064,24.0322,15000.0
2013-09-11 13:30:00,37.31,37.33,37.29,37.29,23700.0,24.0322,24.0451,24.0193,24.0193,23700.0
2013-09-11 13:35:00,37.3,37.31,37.27,37.28,26100.0,24.0257,24.0322,24.0064,24.0129,26100.0
2013-09-11 13:40:00,37.28,37.29,37.26,37.26,18900.0,24.0129,24.0193,24.0,24.0,18900.0
2013-09-11 13:45:00,37.26,37.27,37.23,37.24,23700.0,24.0,24.0064,23.9807,23.9871,23700.0
2013-09-11 13:50:00,37.24,37.24,37.2,37.2,21300.0,23.9871,23.9871,23.9613,23.9613,21300.0
2013-09-11 13:55:00,37.2,37.21,37.17,37.18,32250.0,23.9613,23.9678,23.942,23.9484,32250.0
2013-09-11 14:00:00,37.18,37.19,37.18,37.19,18450.0,23.9484,23.9549,23.9484,23.9549,18450.0
2013-09-11 14:05:00,37.19,37.2,37.19,37.2,9450.0,23.9549,23.9613,23.9549,23.9613,9450.0
2013-09-11 14:10:00,37.2,37.21,37.17,37.17,26850.0,23.9613,23.9678,23.942,23.942,26850.0
2013-09-11 14:15:00,37.17,37.18,37.15,37.17,20100.0,23.942,23.9484,23.9291,23.942,20100.0
2013-09-11 14:20:00,37.17,37.21,37.17,37.21,16950.0,23.942,23.9678,23.942,23.9678,16950.0
2013-09-11 14:25:00,37.21,37.23,37.21,37.23,13950.0,23.9678,23.9807,23.9678,23.9807,13950.0
2013-09-11 14:30:00,37.25,37.26,37.2,37.2,37350.0,23.9935,24.0,23.9613,23.9613,37350.0
2013-09-11 14:35:00,37.2,37.21,37.19,37.21,21600.0,23.9613,23.9678,23.9549,23.9678,21600.0
2013-09-11 14:40:00,37.21,37.25,37.2,37.25,13950.0,23.9678,23.9935,23.9613,23.9935,13950.0
2013-09-11 14:45:00,37.26,37.31,37.26,37.31,14400.0,24.0,24.0322,24.0,24.0322,14400.0
2013-09-11 14:50:00,37.31,37.31,37.29,37.31,14250.0,24.0322,24.0322,24.0193,24.0322,14250.0
2013-09-11 14:55:00,37.31,37.31,37.29,37.31,12300.0,24.0322,24.0322,24.0193,24.0322,12300.0
2013-09-11 15:00:00,37.31,37.33,37.3,37.33,10800.0,24.0322,24.0451,24.0257,24.0451,10800.0
2013-09-11 15:05:00,37.33,37.33,37.31,37.31,20700.0,24.0451,24.0451,24.0322,24.0322,20700.0
2013-09-11 15:10:00,37.31,37.33,37.29,37.3,31200.0,24.0322,24.0451,24.0193,24.0257,31200.0
2013-09-11 15:15:00,37.29,37.31,37.27,37.3,19950.0,24.0193,24.0322,24.0064,24.0257,19950.0
2013-09-11 15:20:00,37.3,37.31,37.29,37.29,31650.0,24.0257,24.0322,24.0193,24.0193,31650.0
2013-09-11 15:25:00,37.29,37.31,37.27,37.29,24450.0,24.0193,24.0322,24.0064,24.0193,24450.0
2013-09-11 15:30:00,37.29,37.32,37.28,37.3,35400.0,24.0193,24.0386,24.0129,24.0257,35400.0
2013-09-11 15:35:00,37.31,37.35,37.3,37.34,24750.0,24.0322,24.0579,24.0257,24.0515,24750.0
2013-09-11 15:40:00,37.34,37.35,37.33,37.33,28200.0,24.0515,24.0579,24.0451,24.0451,28200.0
2013-09-11 15:45:00,37.33,37.33,37.29,37.29,47100.0,24.0451,24.0451,24.0193,24.0193,47100.0
2013-09-11 15:50:00,37.3,37.32,37.29,37.31,63450.0,24.0257,24.0386,24.0193,24.0322,63450.0
2013-09-11 15:55:00,37.31,37.38,37.29,37.38,163050.0,24.0322,24.0773,24.0193,24.0773,163050.0
2013-09-12 09:30:00,37.29,37.36,37.24,37.35,25800.0,24.0193,24.0644,23.9871,24.0579,25800.0
2013-09-12 09:35:00,37.33,37.33,37.25,37.27,17850.0,24.0451,24.0451,23.9935,24.0064,17850.0
2013-09-12 09:40:00,37.25,37.31,37.2,37.27,24900.0,23.9935,24.0322,23.9613,24.0064,24900.0
2013-09-12 09:45:00,37.27,37.3,37.23,37.25,5850.0,24.0064,24.0257,23.9807,23.9935,5850.0
2013-09-12 09:50:00,37.25,37.31,37.18,37.3,24600.0,23.9935,24.0322,23.9484,24.0257,24600.0
2013-09-12 09:55:00,37.3,37.34,37.29,37.33,5700.0,24.0257,24.0515,24.0193,24.0451,5700.0
2013-09-12 10:00:00,37.35,37.35,37.27,37.34,15750.0,24.0579,24.0579,24.0064,24.0515,15750.0
2013-09-12 10:05:00,37.35,37.35,37.29,37.31,9300.0,24.0579,24.0579,24.0193,24.0322,9300.0
2013-09-12 10:10:00,37.3,37.31,37.25,37.27,13650.0,24.0257,24.0322,23.9935,24.0064,13650.0
2013-09-12 10:15:00,37.29,37.31,37.29,37.31,4050.0,24.0193,24.0322,24.0193,24.0322,4050.0
2013-09-12 10:20:00,37.31,37.35,37.31,37.34,13350.0,24.0322,24.0579,24.0322,24.0515,13350.0
2013-09-12 10:25:00,37.34,37.38,37.34,37.37,7500.0,24.0515,24.0773,24.0515,24.0708,7500.0
2013-09-12 10:30:00,37.36,37.39,37.35,37.37,22800.0,24.0644,24.0837,24.0579,24.0708,22800.0
2013-09-12 10:35:00,37.37,37.38,37.35,37.36,14250.0,24.0708,24.0773,24.0579,24.0644,14250.0
2013-09-12 10:40:00,37.36,37.4,37.36,37.4,12600.0,24.0644,24.0902,24.0644,24.0902,12600.0
2013-09-12 10:45:00,37.4,37.4,37.37,37.4,16050.0,24.0902,24.0902,24.0708,24.0902,16050.0
2013-09-12 10:50:00,37.39,37.41,37.39,37.39,9450.0,24.0837,24.0966,24.0837,24.0837,9450.0
2013-09-12 10:55:00,37.39,37.39,37.37,37.39,35850.0,24.0837,24.0837,24.0708,24.0837,35850.0
2013-09-12 11:00:00,37.38,37.4,37.33,37.33,40950.0,24.0773,24.0902,24.0451,24.0451,40950.0
2013-09-12 11:05:00,37.32,37.33,37.29,37.29,9300.0,24.0386,24.0451,24.0193,24.0193,9300.0
2013-09-12 11:10:00,37.29,37.29,37.25,37.26,8550.0,24.0193,24.0193,23.9935,24.0,8550.0
2013-09-12 11:15:00,37.27,37.27,37.19,37.2,13200.0,24.0064,24.0064,23.9549,23.9613,13200.0
2013-09-12 11:20:00,37.2,37.23,37.19,37.23,6000.0,23.9613,23.9807,23.9549,23.9807,6000.0
2013-09-12 11:25:00,37.24,37.25,37.23,37.24,7950.0,23.9871,23.9935,23.9807,23.9871,7950.0
2013-09-12 11:30:00,37.25,37.27,37.21,37.21,9000.0,23.9935,24.0064,23.9678,23.9678,9000.0
2013-09-12 11:35:00,37.22,37.22,37.17,37.2,27900.0,23.9742,23.9742,23.942,23.9613,27900.0
2013-09-12 11:40:00,37.19,37.23,37.19,37.21,3300.0,23.9549,23.9807,23.9549,23.9678,3300.0
2013-09-12 11:45:00,37.23,37.25,37.23,37.25,6000.0,23.9807,23.9935,23.9807,23.9935,6000.0
2013-09-12 11:50:00,37.25,37.25,37.21,37.25,8100.0,23.9935,23.9935,23.9678,23.9935,8100.0
2013-09-12 11:55:00,37.25,37.28,37.24,37.24,6750.0,23.9935,24.0129,23.9871,23.9871,6750.0
2013-09-12 12:00:00,37.23,37.25,37.22,37.24,11850.0,23.9807,23.9935,23.9742,23.9871,11850.0
2013-09-12 12:05:00,37.25,37.25,37.22,37.22,7650.0,23.9935,23.9935,23.9742,23.9742,7650.0
2013-09-12 12:10:00,37.22,37.23,37.18,37.18,4650.0,23.9742,23.9807,23.9484,23.9484,4650.0
2013-09-12 12:15:00,37.18,37.2,37.18,37.18,4950.0,23.9484,23.9613,23.9484,23.9484,4950.0
2013-09-12 12:20:00,37.18,37.18,37.15,37.15,5850.0,23.9484,23.9484,23.9291,23.9291,5850.0
2013-09-12 12:25:00,37.14,37.19,37.14,37.19,5850.0,23.9227,23.9549,23.9227,23.9549,5850.0
2013-09-12 12:30:00,37.19,37.2,37.18,37.2,6000.0,23.9549,23.9613,23.9484,23.9613,6000.0
2013-09-12 12:35:00,37.2,37.21,37.19,37.21,7350.0,23.9613,23.9678,23.9549,23.9678,7350.0
2013-09-12 12:40:00,37.22,37.23,37.21,37.22,6600.0,23.9742,23.9807,23.9678,23.9742,6600.0
2013-09-12 12:45:00,37.23,37.24,37.23,37.24,6750.0,23.9807,23.9871,23.9807,23.9871,6750.0
2013-09-12 12:50:00,37.24,37.25,37.21,37.21,2850.0,23.9871,23.9935,23.9678,23.9678,2850.0
2013-09-12 12:55:00,37.21,37.27,37.2,37.26,142050.0,23.9678,24.0064,23.9613,24.0,142050.0
2013-09-12 13:00:00,37.25,37.27,37.25,37.27,3750.0,23.9935,24.0064,23.9935,24.0064,3750.0
2013-09-12 13:05:00,37.28,37.31,37.28,37.31,6900.0,24.0129,24.0322,24.0129,24.0322,6900.0
2013-09-12 13:10:00,37.31,37.33,37.31,37.33,7800.0,24.0322,24.0451,24.0322,24.0451,7800.0
2013-09-12 13:15:00,37.33,37.36,37.33,37.35,8700.0,24.0451,24.0644,24.0451,24.0579,8700.0
2013-09-12 13:20:00,37.37,37.39,37.35,37.35,8550.0,24.0708,24.0837,24.0579,24.0579,8550.0
2013-09-12 13:25:00,37.36,37.37,37.35,37.35,8850.0,24.0644,24.0708,24.0579,24.0579,8850.0
2013-09-12 13:30:00,37.35,37.35,37.33,37.33,6300.0,24.0579,24.0579,24.0451,24.0451,6300.0
2013-09-12 13:35:00,37.33,37.35,37.31,37.35,4800.0,24.0451,24.0579,24.0322,24.0579,4800.0
2013-09-12 13:40:00,37.36,37.36,37.33,37.33,5400.0,24.0644,24.0644,24.0451,24.0451,5400.0
2013-09-12 13:45:00,37.32,37.34,37.32,37.33,7050.0,24.0386,24.0515,24.0386,24.0451,7050.0
2013-09-12 13:50:00,37.33,37.34,37.33,37.33,6450.0,24.0451,24.0515,24.0451,24.0451,6450.0
2013-09-12 13:55:00,37.33,37.34,37.31,37.33,3600.0,24.0451,24.0515,24.0322,24.0451,3600.0
2013-09-12 14:00:00,37.33,37.35,37.31,37.35,24900.0,24.0451,24.0579,24.0322,24.0579,24900.0
2013-09-12 14:05:00,37.35,37.38,37.35,37.38,14700.0,24.0579,24.0773,24.0579,24.0773,14700.0
2013-09-12 14:10:00,37.38,37.39,37.34,37.36,7800.0,24.0773,24.0837,24.0515,24.0644,7800.0
2013-09-12 14:15:00,37.35,37.37,37.34,37.35,12900.0,24.0579,24.0708,24.0515,24.0579,12900.0
2013-09-12 14:20:00,37.35,37.35,37.33,37.33,5550.0,24.0579,24.0579,24.0451,24.0451,5550.0
2013-09-12 14:25:00,37.33,37.35,37.33,37.35,7800.0,24.0451,24.0579,24.0451,24.0579,7800.0
2013-09-12 14:30:00,37.35,37.35,37.34,37.34,6900.0,24.0579,24.0579,24.0515,24.0515,6900.0
2013-09-12 14:35:00,37.33,37.33,37.3,37.31,10650.0,24.0451,24.0451,24.0257,24.0322,10650.0
2013-09-12 14:40:00,37.31,37.31,37.28,37.3,9450.0,24.0322,24.0322,24.0129,24.0257,9450.0
2013-09-12 14:45:00,37.31,37.35,37.31,37.35,12450.0,24.0322,24.0579,24.0322,24.0579,12450.0
2013-09-12 14:50:00,37.35,37.38,37.35,37.38,15150.0,24.0579,24.0773,24.0579,24.0773,15150.0
2013-09-12 14:55:00,37.39,37.4,37.39,37.39,21300.0,24.0837,24.0902,24.0837,24.0837,21300.0
2013-09-12 15:00:00,37.39,37.39,37.37,37.37,21150.0,24.0837,24.0837,24.0708,24.0708,21150.0
2013-09-12 15:05:00,37.37,37.37,37.33,37.33,16950.0,24.0708,24.0708,24.0451,24.0451,16950.0
2013-09-12 15:10:00,37.33,37.34,37.31,37.32,28950.0,24.0451,24.0515,24.0322,24.0386,28950.0
2013-09-12 15:15:00,37.32,37.32,37.28,37.28,19200.0,24.0386,24.0386,24.0129,24.0129,19200.0
2013-09-12 15:20:00,37.29,37.31,37.29,37.31,24150.0,24.0193,24.0322,24.0193,24.0322,24150.0
2013-09-12 15:25:00,37.31,37.35,37.31,37.35,21750.0,24.0322,24.0579,24.0322,24.0579,21750.0
2013-09-12 15:30:00,37.35,37.35,37.31,37.31,33750.0,24.0579,24.0579,24.0322,24.0322,33750.0
2013-09-12 15:35:00,37.3,37.33,37.29,37.33,20850.0,24.0257,24.0451,24.0193,24.0451,20850.0
2013-09-12 15:40:00,37.33,37.34,37.33,37.33,21000.0,24.0451,24.0515,24.0451,24.0451,21000.0
2013-09-12 15:45:00,37.33,37.33,37.27,37.29,43500.0,24.0451,24.0451,24.0064,24.0193,43500.0
2013-09-12 15:50:00,37.28,37.31,37.27,37.31,62700.0,24.0129,24.0322,24.0064,24.0322,62700.0
2013-09-12 15:55:00,37.3,37.33,37.29,37.32,94050.0,24.0257,24.0451,24.0193,24.0386,94050.0
2013-09-13 09:30:00,37.35,37.5,37.29,37.47,54300.0,24.0579,24.1546,24.0193,24.1352,54300.0
2013-09-13 09:35:00,37.44,37.44,37.37,37.39,30000.0,24.1159,24.1159,24.0708,24.0837,30000.0
2013-09-13 09:40:00,37.41,37.44,37.33,37.34,15300.0,24.0966,24.1159,24.0451,24.0515,15300.0
2013-09-13 09:45:00,37.33,37.39,37.31,37.35,23700.0,24.0451,24.0837,24.0322,24.0579,23700.0
2013-09-13 09:50:00,37.35,37.4,37.33,37.38,5100.0,24.0579,24.0902,24.0451,24.0773,5100.0
2013-09-13 09:55:00,37.38,37.38,37.29,37.35,27300.0,24.0773,24.0773,24.0193,24.0579,27300.0
2013-09-13 10:00:00,37.37,37.39,37.29,37.32,13200.0,24.0708,24.0837,24.0193,24.0386,13200.0
2013-09-13 10:05:00,37.31,37.35,37.29,37.31,37050.0,24.0322,24.0579,24.0193,24.0322,37050.0
2013-09-13 10:10:00,37.3,37.33,37.29,37.33,9600.0,24.0257,24.0451,24.0193,24.0451,9600.0
2013-09-13 10:15:00,37.34,37.35,37.3,37.32,15900.0,24.0515,24.0579,24.0257,24.0386,15900.0
2013-09-13 10:20:00,37.32,37.36,37.31,37.32,12900.0,24.0386,24.0644,24.0322,24.0386,12900.0
2013-09-13 10:25:00,37.32,37.35,37.28,37.3,21450.0,24.0386,24.0579,24.0129,24.0257,21450.0
2013-09-13 10:30:00,37.32,37.37,37.32,37.35,12150.0,24.0386,24.0708,24.0386,24.0579,12150.0
2013-09-13 10:35:00,37.35,37.37,37.33,37.37,19950.0,24.0579,24.0708,24.0451,24.0708,19950.0
2013-09-13 10:40:00,37.37,37.4,37.36,37.38,15900.0,24.0708,24.0902,24.0644,24.0773,15900.0
2013-09-13 10:45:00,37.39,37.39,37.34,37.34,8250.0,24.0837,24.0837,24.0515,24.0515,8250.0
2013-09-13 10:50:00,37.35,37.38,37.35,37.37,5700.0,24.0579,24.0773,24.0579,24.0708,5700.0
2013-09-13 10:55:00,37.37,37.42,37.37,37.39,13050.0,24.0708,24.103,24.0708,24.0837,13050.0
2013-09-13 11:00:00,37.4,37.4,37.37,37.38,30600.0,24.0902,24.0902,24.0708,24.0773,30600.0
2013-09-13 11:05:00,37.39,37.39,37.37,37.39,9000.0,24.0837,24.0837,24.0708,24.0837,9000.0
2013-09-13 11:10:00,37.4,37.4,37.38,37.39,13950.0,24.0902,24.0902,24.0773,24.0837,13950.0
2013-09-13 11:15:00,37.39,37.42,37.38,37.39,13650.0,24.0837,24.103,24.0773,24.0837,13650.0
2013-09-13 11:20:00,37.39,37.39,37.37,37.37,26550.0,24.0837,24.0837,24.0708,24.0708,26550.0
2013-09-13 11:25:00,37.38,37.39,37.35,37.35,20100.0,24.0773,24.0837,24.0579,24.0579,20100.0
2013-09-13 11:30:00,37.35,37.36,37.31,37.35,20400.0,24.0579,24.0644,24.0322,24.0579,20400.0
2013-09-13 11:35:00,37.36,37.36,37.33,37.33,8850.0,24.0644,24.0644,24.0451,24.0451,8850.0
2013-09-13 11:40:00,37.33,37.34,37.31,37.33,9150.0,24.0451,24.0515,24.0322,24.0451,9150.0
2013-09-13 11:45:00,37.33,37.34,37.32,37.33,5250.0,24.0451,24.0515,24.0386,24.0451,5250.0
2013-09-13 11:50:00,37.33,37.34,37.31,37.32,7050.0,24.0451,24.0515,24.0322,24.0386,7050.0
2013-09-13 11:55:00,37.31,37.33,37.29,37.33,6750.0,24.0322,24.0451,24.0193,24.0451,6750.0
2013-09-13 12:00:00,37.33,37.35,37.33,37.33,18300.0,24.0451,24.0579,24.0451,24.0451,18300.0
2013-09-13 12:05:00,37.33,37.35,37.33,37.33,10200.0,24.0451,24.0579,24.0451,24.0451,10200.0
2013-09-13 12:10:00,37.33,37.34,37.31,37.32,10650.0,24.0451,24.0515,24.0322,24.0386,10650.0
2013-09-13 12:15:00,37.33,37.35,37.33,37.35,14100.0,24.0451,24.0579,24.0451,24.0579,14100.0
2013-09-13 12:20:00,37.35,37.38,37.35,37.38,16050.0,24.0579,24.0773,24.0579,24.0773,16050.0
2013-09-13 12:25:00,37.38,37.38,37.36,37.37,10800.0,24.0773,24.0773,24.0644,24.0708,10800.0
2013-09-13 12:30:00,37.38,37.38,37.35,37.38,11100.0,24.0773,24.0773,24.0579,24.0773,11100.0
2013-09-13 12:35:00,37.38,37.38,37.34,37.35,6900.0,24.0773,24.0773,24.0515,24.0579,6900.0
2013-09-13 12:40:00,37.35,37.36,37.33,37.34,6150.0,24.0579,24.0644,24.0451,24.0515,6150.0
2013-09-13 12:45:00,37.34,37.37,37.34,37.37,9900.0,24.0515,24.0708,24.0515,24.0708,9900.0
2013-09-13 12:50:00,37.36,37.37,37.35,37.37,6150.0,24.0644,24.0708,24.0579,24.0708,6150.0
2013-09-13 12:55:00,37.37,37.38,37.37,37.37,10500.0,24.0708,24.0773,24.0708,24.0708,10500.0
2013-09-13 13:00:00,37.37,37.4,37.37,37.4,11850.0,24.0708,24.0902,24.0708,24.0902,11850.0
2013-09-13 13:05:00,37.4,37.41,37.4,37.41,8250.0,24.0902,24.0966,24.0902,24.0966,8250.0
2013-09-13 13:10:00,37.42,37.43,37.41,37.41,6300.0,24.103,24.1095,24.0966,24.0966,6300.0
2013-09-13 13:15:00,37.41,37.41,37.37,37.4,8250.0,24.0966,24.0966,24.0708,24.0902,8250.0
2013-09-13 13:20:00,37.4,37.42,37.38,37.42,37500.0,24.0902,24.103,24.0773,24.103,37500.0
2013-09-13 13:25:00,37.41,37.43,37.39,37.42,19350.0,24.0966,24.1095,24.0837,24.103,19350.0
2013-09-13 13:30:00,37.42,37.42,37.39,37.41,6300.0,24.103,24.103,24.0837,24.0966,6300.0
2013-09-13 13:35:00,37.41,37.41,37.4,37.41,6900.0,24.0966,24.0966,24.0902,24.0966,6900.0
2013-09-13 13:40:00,37.41,37.44,37.41,37.44,7650.0,24.0966,24.1159,24.0966,24.1159,7650.0
2013-09-13 13:45:00,37.45,37.45,37.43,37.45,4200.0,24.1224,24.1224,24.1095,24.1224,4200.0
2013-09-13 13:50:00,37.45,37.45,37.45,37.45,6300.0,24.1224,24.1224,24.1224,24.1224,6300.0
2013-09-13 13:55:00,37.45,37.45,37.43,37.45,7950.0,24.1224,24.1224,24.1095,24.1224,7950.0
2013-09-13 14:00:00,37.45,37.5,37.45,37.5,7050.0,24.1224,24.1546,24.1224,24.1546,7050.0
2013-09-13 14:05:00,37.49,37.49,37.48,37.49,12450.0,24.1481,24.1481,24.1417,24.1481,12450.0
2013-09-13 14:10:00,37.49,37.49,37.48,37.49,18750.0,24.1481,24.1481,24.1417,24.1481,18750.0
2013-09-13 14:15:00,37.5,37.5,37.47,37.47,14700.0,24.1546,24.1546,24.1352,24.1352,14700.0
2013-09-13 14:20:00,37.46,37.47,37.45,37.47,13050.0,24.1288,24.1352,24.1224,24.1352,13050.0
2013-09-13 14:25:00,37.48,37.49,37.47,37.47,7950.0,24.1417,24.1481,24.1352,24.1352,7950.0
2013-09-13 14:30:00,37.47,37.49,37.47,37.48,11850.0,24.1352,24.1481,24.1352,24.1417,11850.0
2013-09-13 14:35:00,37.48,37.5,37.48,37.49,6000.0,24.1417,24.1546,24.1417,24.1481,6000.0
2013-09-13 14:40:00,37.49,37.49,37.47,37.48,11250.0,24.1481,24.1481,24.1352,24.1417,11250.0
2013-09-13 14:45:00,37.48,37.49,37.47,37.47,9150.0,24.1417,24.1481,24.1352,24.1352,9150.0
2013-09-13 14:50:00,37.48,37.49,37.47,37.47,15300.0,24.1417,24.1481,24.1352,24.1352,15300.0
2013-09-13 14:55:00,37.48,37.51,37.47,37.49,13500.0,24.1417,24.161,24.1352,24.1481,13500.0
2013-09-13 15:00:00,37.49,37.5,37.49,37.49,10350.0,24.1481,24.1546,24.1481,24.1481,10350.0
2013-09-13 15:05:00,37.49,37.5,37.48,37.48,10950.0,24.1481,24.1546,24.1417,24.1417,10950.0
2013-09-13 15:10:00,37.48,37.49,37.47,37.48,12900.0,24.1417,24.1481,24.1352,24.1417,12900.0
2013-09-13 15:15:00,37.48,37.51,37.48,37.5,11400.0,24.1417,24.161,24.1417,24.1546,11400.0
2013-09-13 15:20:00,37.5,37.51,37.49,37.5,17100.0,24.1546,24.161,24.1481,24.1546,17100.0
2013-09-13 15:25:00,37.5,37.53,37.49,37.52,19200.0,24.1546,24.1739,24.1481,24.1674,19200.0
2013-09-13 15:30:00,37.52,37.53,37.51,37.53,18750.0,24.1674,24.1739,24.161,24.1739,18750.0
2013-09-13 15:35:00,37.53,37.54,37.52,37.52,48000.0,24.1739,24.1803,24.1674,24.1674,48000.0
2013-09-13 15:40:00,37.52,37.53,37.51,37.52,27150.0,24.1674,24.1739,24.161,24.1674,27150.0
2013-09-13 15:45:00,37.52,37.52,37.48,37.48,38850.0,24.1674,24.1674,24.1417,24.1417,38850.0
2013-09-13 15:50:00,37.47,37.48,37.45,37.47,38400.0,24.1352,24.1417,24.1224,24.1352,38400.0
2013-09-13 15:55:00,37.47,37.54,37.47,37.53,96450.0,24.1352,24.1803,24.1352,24.1739,96450.0
2013-09-16 09:30:00,38.07,38.17,38.05,38.06,39450.0,24.5217,24.5861,24.5088,24.5153,39450.0
2013-09-16 09:35:00,38.1,38.1,37.93,38.04,19500.0,24.541,24.541,24.4315,24.5024,19500.0
2013-09-16 09:40:00,38.04,38.08,38.01,38.02,23100.0,24.5024,24.5282,24.4831,24.4895,23100.0
2013-09-16 09:45:00,38.0,38.11,38.0,38.08,12000.0,24.4766,24.5475,24.4766,24.5282,12000.0
2013-09-16 09:50:00,38.09,38.09,38.05,38.05,9450.0,24.5346,24.5346,24.5088,24.5088,9450.0
2013-09-16 09:55:00,38.05,38.09,38.0,38.09,13200.0,24.5088,24.5346,24.4766,24.5346,13200.0
2013-09-16 10:00:00,38.06,38.06,37.93,38.03,26850.0,24.5153,24.5153,24.4315,24.496,26850.0
2013-09-16 10:05:00,38.03,38.09,38.01,38.03,22800.0,24.496,24.5346,24.4831,24.496,22800.0
2013-09-16 10:10:00,38.02,38.02,37.93,37.98,100800.0,24.4895,24.4895,24.4315,24.4637,100800.0
2013-09-16 10:15:00,37.99,38.01,37.97,38.0,13650.0,24.4702,24.4831,24.4573,24.4766,13650.0
2013-09-16 10:20:00,37.99,38.02,37.95,38.0,13350.0,24.4702,24.4895,24.4444,24.4766,13350.0
2013-09-16 10:25:00,38.01,38.05,38.0,38.03,12150.0,24.4831,24.5088,24.4766,24.496,12150.0
2013-09-16 10:30:00,38.03,38.09,38.01,38.07,12450.0,24.496,24.5346,24.4831,24.5217,12450.0
2013-09-16 10:35:00,38.05,38.06,38.03,38.05,9300.0,24.5088,24.5153,24.496,24.5088,9300.0
2013-09-16 10:40:00,38.04,38.05,37.99,38.02,13050.0,24.5024,24.5088,24.4702,24.4895,13050.0
2013-09-16 10:45:00,38.03,38.07,38.01,38.06,10650.0,24.496,24.5217,24.4831,24.5153,10650.0
2013-09-16 10:50:00,38.06,38.09,38.03,38.08,10650.0,24.5153,24.5346,24.496,24.5282,10650.0
2013-09-16 10:55:00,38.07,38.07,37.97,37.99,15750.0,24.5217,24.5217,24.4573,24.4702,15750.0
2013-09-16 11:00:00,38.0,38.01,37.96,37.96,31950.0,24.4766,24.4831,24.4509,24.4509,31950.0
2013-09-16 11:05:00,37.96,38.02,37.96,38.0,73500.0,24.4509,24.4895,24.4509,24.4766,73500.0
2013-09-16 11:10:00,38.01,38.05,38.0,38.03,18450.0,24.4831,24.5088,24.4766,24.496,18450.0
2013-09-16 11:15:00,38.03,38.08,38.02,38.08,21900.0,24.496,24.5282,24.4895,24.5282,21900.0
2013-09-16 11:20:00,38.08,38.1,38.07,38.07,10050.0,24.5282,24.541,24.5217,24.5217,10050.0
2013-09-16 11:25:00,38.07,38.13,38.05,38.11,15000.0,24.5217,24.5604,24.5088,24.5475,15000.0
2013-09-16 11:30:00,38.11,38.13,38.11,38.12,18600.0,24.5475,24.5604,24.5475,24.5539,18600.0
2013-09-16 11:35:00,38.11,38.11,38.07,38.09,22050.0,24.5475,24.5475,24.5217,24.5346,22050.0
2013-09-16 11:40:00,38.09,38.14,38.08,38.12,19800.0,24.5346,24.5668,24.5282,24.5539,19800.0
2013-09-16 11:45:00,38.13,38.15,38.11,38.11,16200.0,24.5604,24.5732,24.5475,24.5475,16200.0
2013-09-16 11:50:00,38.11,38.14,38.11,38.12,14100.0,24.5475,24.5668,24.5475,24.5539,14100.0
2013-09-16 11:55:00,38.12,38.16,38.12,38.15,7950.0,24.5539,24.5797,24.5539,24.5732,7950.0
2013-09-16 12:00:00,38.16,38.16,38.11,38.11,14700.0,24.5797,24.5797,24.5475,24.5475,14700.0
2013-09-16 12:05:00,38.12,38.13,38.07,38.07,16200.0,24.5539,24.5604,24.5217,24.5217,16200.0
2013-09-16 12:10:00,38.07,38.11,38.07,38.1,9900.0,24.5217,24.5475,24.5217,24.541,9900.0
2013-09-16 12:15:00,38.11,38.16,38.11,38.16,3300.0,24.5475,24.5797,24.5475,24.5797,3300.0
2013-09-16 12:20:00,38.15,38.15,38.11,38.12,8100.0,24.5732,24.5732,24.5475,24.5539,8100.0
2013-09-16 12:25:00,38.13,38.13,38.09,38.11,27750.0,24.5604,24.5604,24.5346,24.5475,27750.0
2013-09-16 12:30:00,38.11,38.11,38.06,38.08,11550.0,24.5475,24.5475,24.5153,24.5282,11550.0
2013-09-16 12:35:00,38.08,38.08,38.07,38.07,10950.0,24.5282,24.5282,24.5217,24.5217,10950.0
2013-09-16 12:40:00,38.07,38.11,38.07,38.11,8850.0,24.5217,24.5475,24.5217,24.5475,8850.0
2013-09-16 12:45:00,38.1,38.12,38.1,38.12,7350.0,24.541,24.5539,24.541,24.5539,7350.0
2013-09-16 12:50:00,38.13,38.13,38.11,38.11,15150.0,24.5604,24.5604,24.5475,24.5475,15150.0
2013-09-16 12:55:00,38.11,38.11,38.07,38.07,12750.0,24.5475,24.5475,24.5217,24.5217,12750.0
2013-09-16 13:00:00,38.07,38.13,38.07,38.12,9600.0,24.5217,24.5604,24.5217,24.5539,9600.0
2013-09-16 13:05:00,38.12,38.12,38.1,38.1,7200.0,24.5539,24.5539,24.541,24.541,7200.0
2013-09-16 13:10:00,38.1,38.12,38.09,38.09,13200.0,24.541,24.5539,24.5346,24.5346,13200.0
2013-09-16 13:15:00,38.1,38.12,38.1,38.11,10350.0,24.541,24.5539,24.541,24.5475,10350.0
2013-09-16 13:20:00,38.11,38.12,38.09,38.12,12450.0,24.5475,24.5539,24.5346,24.5539,12450.0
2013-09-16 13:25:00,38.11,38.11,38.1,38.11,6450.0,24.5475,24.5475,24.541,24.5475,6450.0
2013-09-16 13:30:00,38.11,38.11,38.08,38.08,15900.0,24.5475,24.5475,24.5282,24.5282,15900.0
2013-09-16 13:35:00,38.09,38.09,38.06,38.09,12900.0,24.5346,24.5346,24.5153,24.5346,12900.0
2013-09-16 13:40:00,38.09,38.09,37.96,37.99,18750.0,24.5346,24.5346,24.4509,24.4702,18750.0
2013-09-16 13:45:00,37.99,38.02,37.99,38.01,11400.0,24.4702,24.4895,24.4702,24.4831,11400.0
2013-09-16 13:50:00,38.03,38.04,38.03,38.03,11850.0,24.496,24.5024,24.496,24.496,11850.0
2013-09-16 13:55:00,38.02,38.03,38.01,38.03,12750.0,24.4895,24.496,24.4831,24.496,12750.0
2013-09-16 14:00:00,38.03,38.03,37.99,37.99,9150.0,24.496,24.496,24.4702,24.4702,9150.0
2013-09-16 14:05:00,38.0,38.03,37.99,37.99,11550.0,24.4766,24.496,24.4702,24.4702,11550.0
2013-09-16 14:10:00,37.99,38.0,37.97,37.98,12150.0,24.4702,24.4766,24.4573,24.4637,12150.0
2013-09-16 14:15:00,37.99,38.05,37.98,38.03,18450.0,24.4702,24.5088,24.4637,24.496,18450.0
2013-09-16 14:20:00,38.03,38.04,38.01,38.02,13650.0,24.496,24.5024,24.4831,24.4895,13650.0
2013-09-16 14:25:00,38.03,38.03,37.99,38.01,8250.0,24.496,24.496,24.4702,24.4831,8250.0
2013-09-16 14:30:00,38.0,38.03,37.98,38.01,27600.0,24.4766,24.496,24.4637,24.4831,27600.0
2013-09-16 14:35:00,38.01,38.01,37.96,37.98,18750.0,24.4831,24.4831,24.4509,24.4637,18750.0
2013-09-16 14:40:00,37.98,37.98,37.97,37.97,10800.0,24.4637,24.4637,24.4573,24.4573,10800.0
2013-09-16 14:45:00,37.97,38.03,37.95,38.01,31950.0,24.4573,24.496,24.4444,24.4831,31950.0
2013-09-16 14:50:00,38.01,38.02,37.99,37.99,9150.0,24.4831,24.4895,24.4702,24.4702,9150.0
2013-09-16 14:55:00,37.99,37.99,37.96,37.97,25650.0,24.4702,24.4702,24.4509,24.4573,25650.0
2013-09-16 15:00:00,37.97,38.01,37.97,38.01,18300.0,24.4573,24.4831,24.4573,24.4831,18300.0
2013-09-16 15:05:00,38.01,38.02,37.99,38.02,24450.0,24.4831,24.4895,24.4702,24.4895,24450.0
2013-09-16 15:10:00,38.02,38.03,38.01,38.03,24450.0,24.4895,24.496,24.4831,24.496,24450.0
2013-09-16 15:15:00,38.03,38.03,38.0,38.02,15600.0,24.496,24.496,24.4766,24.4895,15600.0
2013-09-16 15:20:00,38.03,38.03,37.99,38.01,27000.0,24.496,24.496,24.4702,24.4831,27000.0
2013-09-16 15:25:00,38.01,38.01,37.96,37.96,21300.0,24.4831,24.4831,24.4509,24.4509,21300.0
2013-09-16 15:30:00,37.95,38.0,37.94,37.99,38700.0,24.4444,24.4766,24.438,24.4702,38700.0
2013-09-16 15:35:00,37.99,38.0,37.95,37.99,47250.0,24.4702,24.4766,24.4444,24.4702,47250.0
2013-09-16 15:40:00,37.98,38.01,37.94,37.94,42750.0,24.4637,24.4831,24.438,24.438,42750.0
2013-09-16 15:45:00,37.95,37.97,37.94,37.95,59400.0,24.4444,24.4573,24.438,24.4444,59400.0
2013-09-16 15:50:00,37.95,37.97,37.94,37.95,63300.0,24.4444,24.4573,24.438,24.4444,63300.0
2013-09-16 15:55:00,37.96,37.99,37.95,37.99,89850.0,24.4509,24.4702,24.4444,24.4702,89850.0
2013-09-17 09:30:00,37.98,37.98,37.72,37.98,22500.0,24.4637,24.4637,24.2963,24.4637,22500.0
2013-09-17 09:35:00,37.96,38.01,37.89,37.91,21300.0,24.4509,24.4831,24.4058,24.4187,21300.0
2013-09-17 09:40:00,37.9,37.95,37.88,37.95,29700.0,24.4122,24.4444,24.3993,24.4444,29700.0
2013-09-17 09:45:00,37.95,37.96,37.89,37.93,16050.0,24.4444,24.4509,24.4058,24.4315,16050.0
2013-09-17 09:50:00,37.93,37.97,37.92,37.95,39300.0,24.4315,24.4573,24.4251,24.4444,39300.0
2013-09-17 09:55:00,37.93,37.96,37.93,37.95,12750.0,24.4315,24.4509,24.4315,24.4444,12750.0
2013-09-17 10:00:00,37.95,37.97,37.93,37.96,21000.0,24.4444,24.4573,24.4315,24.4509,21000.0
2013-09-17 10:05:00,37.96,38.01,37.93,37.99,16650.0,24.4509,24.4831,24.4315,24.4702,16650.0
2013-09-17 10:10:00,37.99,38.04,37.97,38.04,21150.0,24.4702,24.5024,24.4573,24.5024,21150.0
2013-09-17 10:15:00,38.03,38.04,37.99,38.02,16500.0,24.496,24.5024,24.4702,24.4895,16500.0
2013-09-17 10:20:00,38.03,38.07,38.03,38.05,8250.0,24.496,24.5217,24.496,24.5088,8250.0
2013-09-17 10:25:00,38.06,38.07,38.03,38.05,7050.0,24.5153,24.5217,24.496,24.5088,7050.0
2013-09-17 10:30:00,38.05,38.07,38.03,38.07,5100.0,24.5088,24.5217,24.496,24.5217,5100.0
2013-09-17 10:35:00,38.07,38.11,38.04,38.04,8100.0,24.5217,24.5475,24.5024,24.5024,8100.0
2013-09-17 10:40:00,38.05,38.06,38.03,38.03,6000.0,24.5088,24.5153,24.496,24.496,6000.0
2013-09-17 10:45:00,38.03,38.05,38.02,38.02,5700.0,24.496,24.5088,24.4895,24.4895,5700.0
2013-09-17 10:50:00,38.02,38.02,37.99,37.99,8100.0,24.4895,24.4895,24.4702,24.4702,8100.0
2013-09-17 10:55:00,38.0,38.01,37.99,38.0,5700.0,24.4766,24.4831,24.4702,24.4766,5700.0
2013-09-17 11:00:00,37.99,38.01,37.99,37.99,6450.0,24.4702,24.4831,24.4702,24.4702,6450.0
2013-09-17 11:05:00,37.99,38.01,37.98,37.99,9000.0,24.4702,24.4831,24.4637,24.4702,9000.0
2013-09-17 11:10:00,37.99,38.01,37.94,37.94,13950.0,24.4702,24.4831,24.438,24.438,13950.0
2013-09-17 11:15:00,37.95,38.01,37.94,37.99,21150.0,24.4444,24.4831,24.438,24.4702,21150.0
2013-09-17 11:20:00,38.0,38.0,37.98,37.99,8100.0,24.4766,24.4766,24.4637,24.4702,8100.0
2013-09-17 11:25:00,37.97,38.0,37.97,37.97,10050.0,24.4573,24.4766,24.4573,24.4573,10050.0
2013-09-17 11:30:00,37.99,37.99,37.92,37.93,14550.0,24.4702,24.4702,24.4251,24.4315,14550.0
2013-09-17 11:35:00,37.94,37.96,37.92,37.96,6300.0,24.438,24.4509,24.4251,24.4509,6300.0
2013-09-17 11:40:00,37.97,37.98,37.96,37.97,5400.0,24.4573,24.4637,24.4509,24.4573,5400.0
2013-09-17 11:45:00,37.97,38.01,37.97,37.99,5700.0,24.4573,24.4831,24.4573,24.4702,5700.0
2013-09-17 11:50:00,37.99,38.01,37.99,37.99,8100.0,24.4702,24.4831,24.4702,24.4702,8100.0
2013-09-17 11:55:00,37.99,38.01,37.98,38.0,9150.0,24.4702,24.4831,24.4637,24.4766,9150.0
2013-09-17 12:00:00,38.01,38.01,37.98,37.98,5250.0,24.4831,24.4831,24.4637,24.4637,5250.0
2013-09-17 12:05:00,37.98,38.0,37.98,37.98,8250.0,24.4637,24.4766,24.4637,24.4637,8250.0
2013-09-17 12:10:00,37.97,37.98,37.97,37.98,3900.0,24.4573,24.4637,24.4573,24.4637,3900.0
2013-09-17 12:15:00,37.97,37.97,37.95,37.97,7200.0,24.4573,24.4573,24.4444,24.4573,7200.0
2013-09-17 12:20:00,37.97,37.98,37.97,37.97,10500.0,24.4573,24.4637,24.4573,24.4573,10500.0
2013-09-17 12:25:00,37.98,37.98,37.97,37.97,2700.0,24.4637,24.4637,24.4573,24.4573,2700.0
2013-09-17 12:30:00,37.97,37.98,37.97,37.98,4350.0,24.4573,24.4637,24.4573,24.4637,4350.0
2013-09-17 12:35:00,37.97,37.97,37.95,37.96,10350.0,24.4573,24.4573,24.4444,24.4509,10350.0
2013-09-17 12:40:00,37.96,37.99,37.96,37.99,8550.0,24.4509,24.4702,24.4509,24.4702,8550.0
2013-09-17 12:45:00,38.0,38.0,37.99,38.0,6450.0,24.4766,24.4766,24.4702,24.4766,6450.0
2013-09-17 12:50:00,37.99,38.0,37.98,38.0,9900.0,24.4702,24.4766,24.4637,24.4766,9900.0
2013-09-17 12:55:00,38.0,38.01,37.99,37.99,9900.0,24.4766,24.4831,24.4702,24.4702,9900.0
2013-09-17 13:00:00,38.0,38.01,37.99,37.99,15150.0,24.4766,24.4831,24.4702,24.4702,15150.0
2013-09-17 13:05:00,37.99,37.99,37.95,37.97,13950.0,24.4702,24.4702,24.4444,24.4573,13950.0
2013-09-17 13:10:00,37.97,37.97,37.95,37.96,3750.0,24.4573,24.4573,24.4444,24.4509,3750.0
2013-09-17 13:15:00,37.96,37.96,37.94,37.94,6900.0,24.4509,24.4509,24.438,24.438,6900.0
2013-09-17 13:20:00,37.93,37.95,37.92,37.95,14400.0,24.4315,24.4444,24.4251,24.4444,14400.0
2013-09-17 13:25:00,37.96,37.97,37.95,37.95,5250.0,24.4509,24.4573,24.4444,24.4444,5250.0
2013-09-17 13:30:00,37.97,37.97,37.95,37.97,5250.0,24.4573,24.4573,24.4444,24.4573,5250.0
2013-09-17 13:35:00,37.97,37.97,37.96,37.97,5700.0,24.4573,24.4573,24.4509,24.4573,5700.0
2013-09-17 13:40:00,37.97,37.97,37.96,37.97,6150.0,24.4573,24.4573,24.4509,24.4573,6150.0
2013-09-17 13:45:00,37.97,37.97,37.97,37.97,7200.0,24.4573,24.4573,24.4573,24.4573,7200.0
2013-09-17 13:50:00,37.97,37.99,37.97,37.99,4800.0,24.4573,24.4702,24.4573,24.4702,4800.0
2013-09-17 13:55:00,37.99,38.0,37.99,37.99,8250.0,24.4702,24.4766,24.4702,24.4702,8250.0
2013-09-17 14:00:00,37.99,38.0,37.99,37.99,9000.0,24.4702,24.4766,24.4702,24.4702,9000.0
2013-09-17 14:05:00,37.99,38.0,37.97,37.98,7050.0,24.4702,24.4766,24.4573,24.4637,7050.0
2013-09-17 14:10:00,37.98,38.0,37.98,37.99,5400.0,24.4637,24.4766,24.4637,24.4702,5400.0
2013-09-17 14:15:00,37.98,37.99,37.95,37.95,21300.0,24.4637,24.4702,24.4444,24.4444,21300.0
2013-09-17 14:20:00,37.95,37.95,37.92,37.94,16050.0,24.4444,24.4444,24.4251,24.438,16050.0
2013-09-17 14:25:00,37.95,37.98,37.95,37.95,10950.0,24.4444,24.4637,24.4444,24.4444,10950.0
2013-09-17 14:30:00,37.96,37.99,37.95,37.97,21450.0,24.4509,24.4702,24.4444,24.4573,21450.0
2013-09-17 14:35:00,37.97,38.0,37.97,38.0,10350.0,24.4573,24.4766,24.4573,24.4766,10350.0
2013-09-17 14:40:00,38.0,38.0,37.99,37.99,19500.0,24.4766,24.4766,24.4702,24.4702,19500.0
2013-09-17 14:45:00,37.99,37.99,37.95,37.95,13800.0,24.4702,24.4702,24.4444,24.4444,13800.0
2013-09-17 14:50:00,37.95,37.96,37.95,37.96,2850.0,24.4444,24.4509,24.4444,24.4509,2850.0
2013-09-17 14:55:00,37.96,37.97,37.95,37.96,15900.0,24.4509,24.4573,24.4444,24.4509,15900.0
2013-09-17 15:00:00,37.96,37.97,37.95,37.97,13050.0,24.4509,24.4573,24.4444,24.4573,13050.0
2013-09-17 15:05:00,37.96,37.97,37.96,37.97,11100.0,24.4509,24.4573,24.4509,24.4573,11100.0
2013-09-17 15:10:00,37.97,37.97,37.94,37.95,10950.0,24.4573,24.4573,24.438,24.4444,10950.0
2013-09-17 15:15:00,37.95,37.95,37.94,37.95,13500.0,24.4444,24.4444,24.438,24.4444,13500.0
2013-09-17 15:20:00,37.95,37.96,37.94,37.95,11850.0,24.4444,24.4509,24.438,24.4444,11850.0
2013-09-17 15:25:00,37.95,37.97,37.94,37.95,17400.0,24.4444,24.4573,24.438,24.4444,17400.0
2013-09-17 15:30:00,37.95,37.95,37.93,37.93,16950.0,24.4444,24.4444,24.4315,24.4315,16950.0
2013-09-17 15:35:00,37.93,37.95,37.91,37.94,16650.0,24.4315,24.4444,24.4187,24.438,16650.0
2013-09-17 15:40:00,37.94,37.95,37.93,37.95,19800.0,24.438,24.4444,24.4315,24.4444,19800.0
2013-09-17 15:45:00,37.95,37.95,37.92,37.94,31200.0,24.4444,24.4444,24.4251,24.438,31200.0
2013-09-17 15:50:00,37.94,37.95,37.93,37.94,30900.0,24.438,24.4444,24.4315,24.438,30900.0
2013-09-17 15:55:00,37.94,37.98,37.93,37.98,67950.0,24.438,24.4637,24.4315,24.4637,67950.0
2013-09-18 09:30:00,37.91,38.02,37.74,37.98,43200.0,24.4187,24.4895,24.3092,24.4637,43200.0
2013-09-18 09:35:00,38.01,38.09,37.99,38.07,19050.0,24.4831,24.5346,24.4702,24.5217,19050.0
2013-09-18 09:40:00,38.04,38.09,37.95,38.01,23400.0,24.5024,24.5346,24.4444,24.4831,23400.0
2013-09-18 09:45:00,38.03,38.05,38.0,38.03,27000.0,24.496,24.5088,24.4766,24.496,27000.0
2013-09-18 09:50:00,38.01,38.09,38.01,38.05,12900.0,24.4831,24.5346,24.4831,24.5088,12900.0
2013-09-18 09:55:00,38.06,38.07,37.98,37.98,14400.0,24.5153,24.5217,24.4637,24.4637,14400.0
2013-09-18 10:00:00,37.98,38.05,37.97,38.03,13650.0,24.4637,24.5088,24.4573,24.496,13650.0
2013-09-18 10:05:00,38.03,38.07,38.03,38.04,16350.0,24.496,24.5217,24.496,24.5024,16350.0
2013-09-18 10:10:00,38.04,38.06,38.02,38.03,40950.0,24.5024,24.5153,24.4895,24.496,40950.0
2013-09-18 10:15:00,38.03,38.05,38.02,38.03,11700.0,24.496,24.5088,24.4895,24.496,11700.0
2013-09-18 10:20:00,38.04,38.04,37.99,37.99,5850.0,24.5024,24.5024,24.4702,24.4702,5850.0
2013-09-18 10:25:00,37.99,37.99,37.92,37.93,10050.0,24.4702,24.4702,24.4251,24.4315,10050.0
2013-09-18 10:30:00,37.93,37.93,37.89,37.92,11700.0,24.4315,24.4315,24.4058,24.4251,11700.0
2013-09-18 10:35:00,37.91,37.94,37.89,37.94,8700.0,24.4187,24.438,24.4058,24.438,8700.0
2013-09-18 10:40:00,37.94,37.94,37.87,37.89,20100.0,24.438,24.438,24.3929,24.4058,20100.0
2013-09-18 10:45:00,37.89,37.9,37.84,37.85,10950.0,24.4058,24.4122,24.3736,24.38,10950.0
2013-09-18 10:50:00,37.85,37.9,37.85,37.89,12900.0,24.38,24.4122,24.38,24.4058,12900.0
2013-09-18 10:55:00,37.89,37.91,37.87,37.87,10800.0,24.4058,24.4187,24.3929,24.3929,10800.0
2013-09-18 11:00:00,37.87,37.87,37.84,37.85,26400.0,24.3929,24.3929,24.3736,24.38,26400.0
2013-09-18 11:05:00,37.85,37.89,37.85,37.87,16200.0,24.38,24.4058,24.38,24.3929,16200.0
2013-09-18 11:10:00,37.88,37.88,37.83,37.84,13950.0,24.3993,24.3993,24.3671,24.3736,13950.0
2013-09-18 11:15:00,37.84,37.85,37.82,37.82,8400.0,24.3736,24.38,24.3607,24.3607,8400.0
2013-09-18 11:20:00,37.83,37.85,37.82,37.85,8700.0,24.3671,24.38,24.3607,24.38,8700.0
2013-09-18 11:25:00,37.85,37.87,37.85,37.87,4650.0,24.38,24.3929,24.38,24.3929,4650.0
2013-09-18 11:30:00,37.87,37.91,37.87,37.91,7200.0,24.3929,24.4187,24.3929,24.4187,7200.0
2013-09-18 11:35:00,37.91,37.91,37.89,37.9,7350.0,24.4187,24.4187,24.4058,24.4122,7350.0
2013-09-18 11:40:00,37.89,37.91,37.89,37.9,5550.0,24.4058,24.4187,24.4058,24.4122,5550.0
2013-09-18 11:45:00,37.89,37.91,37.89,37.9,6600.0,24.4058,24.4187,24.4058,24.4122,6600.0
2013-09-18 11:50:00,37.91,37.92,37.87,37.87,11850.0,24.4187,24.4251,24.3929,24.3929,11850.0
2013-09-18 11:55:00,37.87,37.87,37.84,37.85,9900.0,24.3929,24.3929,24.3736,24.38,9900.0
2013-09-18 12:00:00,37.85,37.86,37.83,37.85,6150.0,24.38,24.3864,24.3671,24.38,6150.0
2013-09-18 12:05:00,37.85,37.89,37.84,37.89,3900.0,24.38,24.4058,24.3736,24.4058,3900.0
2013-09-18 12:10:00,37.89,37.9,37.85,37.87,12450.0,24.4058,24.4122,24.38,24.3929,12450.0
2013-09-18 12:15:00,37.87,37.87,37.83,37.85,7200.0,24.3929,24.3929,24.3671,24.38,7200.0
2013-09-18 12:20:00,37.84,37.88,37.84,37.85,3900.0,24.3736,24.3993,24.3736,24.38,3900.0
2013-09-18 12:25:00,37.86,37.86,37.85,37.85,1050.0,24.3864,24.3864,24.38,24.38,1050.0
2013-09-18 12:30:00,37.86,37.86,37.84,37.84,7500.0,24.3864,24.3864,24.3736,24.3736,7500.0
2013-09-18 12:35:00,37.83,37.84,37.81,37.82,15000.0,24.3671,24.3736,24.3542,24.3607,15000.0
2013-09-18 12:40:00,37.82,37.85,37.82,37.85,21600.0,24.3607,24.38,24.3607,24.38,21600.0
2013-09-18 12:45:00,37.83,37.84,37.82,37.83,10050.0,24.3671,24.3736,24.3607,24.3671,10050.0
2013-09-18 12:50:00,37.82,37.86,37.82,37.86,13500.0,24.3607,24.3864,24.3607,24.3864,13500.0
2013-09-18 12:55:00,37.85,37.87,37.85,37.87,4200.0,24.38,24.3929,24.38,24.3929,4200.0
2013-09-18 13:00:00,37.87,37.87,37.84,37.85,10200.0,24.3929,24.3929,24.3736,24.38,10200.0
2013-09-18 13:05:00,37.85,37.86,37.82,37.82,17700.0,24.38,24.3864,24.3607,24.3607,17700.0
2013-09-18 13:10:00,37.83,37.84,37.81,37.83,8400.0,24.3671,24.3736,24.3542,24.3671,8400.0
2013-09-18 13:15:00,37.84,37.87,37.84,37.85,9900.0,24.3736,24.3929,24.3736,24.38,9900.0
2013-09-18 13:20:00,37.83,37.85,37.82,37.85,4350.0,24.3671,24.38,24.3607,24.38,4350.0
2013-09-18 13:25:00,37.85,37.87,37.85,37.85,14550.0,24.38,24.3929,24.38,24.38,14550.0
2013-09-18 13:30:00,37.85,37.86,37.85,37.85,6000.0,24.38,24.3864,24.38,24.38,6000.0
2013-09-18 13:35:00,37.85,37.85,37.83,37.84,8550.0,24.38,24.38,24.3671,24.3736,8550.0
2013-09-18 13:40:00,37.86,37.87,37.86,37.87,1650.0,24.3864,24.3929,24.3864,24.3929,1650.0
2013-09-18 13:45:00,37.89,37.89,37.87,37.88,14400.0,24.4058,24.4058,24.3929,24.3993,14400.0
2013-09-18 13:50:00,37.88,37.91,37.88,37.89,10950.0,24.3993,24.4187,24.3993,24.4058,10950.0
2013-09-18 13:55:00,37.89,37.89,37.85,37.85,12750.0,24.4058,24.4058,24.38,24.38,12750.0
2013-09-18 14:00:00,37.86,38.31,37.85,38.23,75000.0,24.3864,24.6763,24.38,24.6248,75000.0
2013-09-18 14:05:00,38.22,38.33,38.2,38.32,61050.0,24.6183,24.6892,24.6055,24.6827,61050.0
2013-09-18 14:10:00,38.33,38.44,38.33,38.36,64650.0,24.6892,24.76,24.6892,24.7085,64650.0
2013-09-18 14:15:00,38.36,38.42,38.35,38.35,19050.0,24.7085,24.7472,24.7021,24.7021,19050.0
2013-09-18 14:20:00,38.35,38.45,38.35,38.41,46500.0,24.7021,24.7665,24.7021,24.7407,46500.0
2013-09-18 14:25:00,38.45,38.45,38.34,38.36,16650.0,24.7665,24.7665,24.6956,24.7085,16650.0
2013-09-18 14:30:00,38.37,38.39,38.32,38.37,28650.0,24.715,24.7278,24.6827,24.715,28650.0
2013-09-18 14:35:00,38.36,38.39,38.33,38.37,27600.0,24.7085,24.7278,24.6892,24.715,27600.0
2013-09-18 14:40:00,38.39,38.43,38.37,38.41,12150.0,24.7278,24.7536,24.715,24.7407,12150.0
2013-09-18 14:45:00,38.41,38.47,38.41,38.47,30450.0,24.7407,24.7794,24.7407,24.7794,30450.0
2013-09-18 14:50:00,38.47,38.49,38.45,38.46,31950.0,24.7794,24.7922,24.7665,24.7729,31950.0
2013-09-18 14:55:00,38.47,38.51,38.43,38.5,35250.0,24.7794,24.8051,24.7536,24.7987,35250.0
2013-09-18 15:00:00,38.51,38.54,38.48,38.5,31800.0,24.8051,24.8245,24.7858,24.7987,31800.0
2013-09-18 15:05:00,38.5,38.53,38.49,38.52,20700.0,24.7987,24.818,24.7922,24.8116,20700.0
2013-09-18 15:10:00,38.53,38.53,38.47,38.47,21150.0,24.818,24.818,24.7794,24.7794,21150.0
2013-09-18 15:15:00,38.47,38.49,38.45,38.45,20850.0,24.7794,24.7922,24.7665,24.7665,20850.0
2013-09-18 15:20:00,38.45,38.53,38.45,38.51,23100.0,24.7665,24.818,24.7665,24.8051,23100.0
2013-09-18 15:25:00,38.52,38.53,38.46,38.49,41100.0,24.8116,24.818,24.7729,24.7922,41100.0
2013-09-18 15:30:00,38.48,38.53,38.48,38.52,29700.0,24.7858,24.818,24.7858,24.8116,29700.0
2013-09-18 15:35:00,38.53,38.57,38.51,38.57,27000.0,24.818,24.8438,24.8051,24.8438,27000.0
2013-09-18 15:40:00,38.57,38.59,38.53,38.55,28800.0,24.8438,24.8567,24.818,24.8309,28800.0
2013-09-18 15:45:00,38.55,38.56,38.53,38.53,41100.0,24.8309,24.8373,24.818,24.818,41100.0
2013-09-18 15:50:00,38.53,38.55,38.49,38.49,40050.0,24.818,24.8309,24.7922,24.7922,40050.0
2013-09-18 15:55:00,38.49,38.52,38.45,38.48,139800.0,24.7922,24.8116,24.7665,24.7858,139800.0
2013-09-19 09:30:00,38.66,38.67,38.54,38.67,44100.0,24.9017,24.9082,24.8245,24.9082,44100.0
2013-09-19 09:35:00,38.66,38.75,38.63,38.71,31950.0,24.9017,24.9597,24.8824,24.934,31950.0
2013-09-19 09:40:00,38.71,38.72,38.56,38.59,12600.0,24.934,24.9404,24.8373,24.8567,12600.0
2013-09-19 09:45:00,38.6,38.64,38.54,38.55,42300.0,24.8631,24.8889,24.8245,24.8309,42300.0
2013-09-19 09:50:00,38.56,38.61,38.51,38.61,14100.0,24.8373,24.8695,24.8051,24.8695,14100.0
2013-09-19 09:55:00,38.6,38.72,38.6,38.71,11550.0,24.8631,24.9404,24.8631,24.934,11550.0
2013-09-19 10:00:00,38.73,38.76,38.69,38.73,12150.0,24.9468,24.9662,24.9211,24.9468,12150.0
2013-09-19 10:05:00,38.73,38.75,38.63,38.67,38850.0,24.9468,24.9597,24.8824,24.9082,38850.0
2013-09-19 10:10:00,38.66,38.7,38.64,38.65,23250.0,24.9017,24.9275,24.8889,24.8953,23250.0
2013-09-19 10:15:00,38.66,38.7,38.64,38.7,14250.0,24.9017,24.9275,24.8889,24.9275,14250.0
2013-09-19 10:20:00,38.69,38.8,38.68,38.79,36000.0,24.9211,24.9919,24.9146,24.9855,36000.0
2013-09-19 10:25:00,38.79,38.81,38.78,38.8,5700.0,24.9855,24.9984,24.979,24.9919,5700.0
2013-09-19 10:30:00,38.78,38.81,38.72,38.75,10950.0,24.979,24.9984,24.9404,24.9597,10950.0
2013-09-19 10:35:00,38.73,38.81,38.71,38.81,16800.0,24.9468,24.9984,24.934,24.9984,16800.0
2013-09-19 10:40:00,38.8,38.86,38.8,38.86,20250.0,24.9919,25.0306,24.9919,25.0306,20250.0
2013-09-19 10:45:00,38.85,38.85,38.79,38.8,22500.0,25.0241,25.0241,24.9855,24.9919,22500.0
2013-09-19 10:50:00,38.8,38.85,38.79,38.84,18150.0,24.9919,25.0241,24.9855,25.0177,18150.0
2013-09-19 10:55:00,38.84,38.88,38.83,38.86,15600.0,25.0177,25.0435,25.0112,25.0306,15600.0
2013-09-19 11:00:00,38.85,38.85,38.8,38.81,9150.0,25.0241,25.0241,24.9919,24.9984,9150.0
2013-09-19 11:05:00,38.81,38.83,38.79,38.8,6750.0,24.9984,25.0112,24.9855,24.9919,6750.0
2013-09-19 11:10:00,38.79,38.79,38.76,38.77,6150.0,24.9855,24.9855,24.9662,24.9726,6150.0
2013-09-19 11:15:00,38.76,38.83,38.75,38.83,24300.0,24.9662,25.0112,24.9597,25.0112,24300.0
2013-09-19 11:20:00,38.83,38.83,38.8,38.8,14400.0,25.0112,25.0112,24.9919,24.9919,14400.0
2013-09-19 11:25:00,38.79,38.81,38.78,38.81,5700.0,24.9855,24.9984,24.979,24.9984,5700.0
2013-09-19 11:30:00,38.81,38.82,38.69,38.73,28350.0,24.9984,25.0048,24.9211,24.9468,28350.0
2013-09-19 11:35:00,38.73,38.75,38.71,38.73,6600.0,24.9468,24.9597,24.934,24.9468,6600.0
2013-09-19 11:40:00,38.73,38.75,38.73,38.73,4350.0,24.9468,24.9597,24.9468,24.9468,4350.0
2013-09-19 11:45:00,38.72,38.74,38.71,38.72,8700.0,24.9404,24.9533,24.934,24.9404,8700.0
2013-09-19 11:50:00,38.71,38.73,38.69,38.71,7950.0,24.934,24.9468,24.9211,24.934,7950.0
2013-09-19 11:55:00,38.69,38.71,38.68,38.69,14700.0,24.9211,24.934,24.9146,24.9211,14700.0
2013-09-19 12:00:00,38.7,38.75,38.69,38.75,5700.0,24.9275,24.9597,24.9211,24.9597,5700.0
2013-09-19 12:05:00,38.74,38.77,38.74,38.75,8100.0,24.9533,24.9726,24.9533,24.9597,8100.0
2013-09-19 12:10:00,38.74,38.74,38.72,38.73,16350.0,24.9533,24.9533,24.9404,24.9468,16350.0
2013-09-19 12:15:00,38.73,38.73,38.71,38.73,7950.0,24.9468,24.9468,24.934,24.9468,7950.0
2013-09-19 12:20:00,38.73,38.75,38.73,38.75,6450.0,24.9468,24.9597,24.9468,24.9597,6450.0
2013-09-19 12:25:00,38.74,38.77,38.74,38.77,6450.0,24.9533,24.9726,24.9533,24.9726,6450.0
2013-09-19 12:30:00,38.77,38.77,38.73,38.75,7200.0,24.9726,24.9726,24.9468,24.9597,7200.0
2013-09-19 12:35:00,38.73,38.73,38.72,38.73,6000.0,24.9468,24.9468,24.9404,24.9468,6000.0
2013-09-19 12:40:00,38.73,38.75,38.73,38.75,4050.0,24.9468,24.9597,24.9468,24.9597,4050.0
2013-09-19 12:45:00,38.76,38.76,38.73,38.73,4650.0,24.9662,24.9662,24.9468,24.9468,4650.0
2013-09-19 12:50:00,38.74,38.74,38.71,38.72,3900.0,24.9533,24.9533,24.934,24.9404,3900.0
2013-09-19 12:55:00,38.72,38.74,38.71,38.71,8400.0,24.9404,24.9533,24.934,24.934,8400.0
2013-09-19 13:00:00,38.71,38.75,38.71,38.72,13800.0,24.934,24.9597,24.934,24.9404,13800.0
2013-09-19 13:05:00,38.73,38.73,38.7,38.71,5700.0,24.9468,24.9468,24.9275,24.934,5700.0
2013-09-19 13:10:00,38.7,38.73,38.69,38.72,9600.0,24.9275,24.9468,24.9211,24.9404,9600.0
2013-09-19 13:15:00,38.72,38.75,38.72,38.73,12600.0,24.9404,24.9597,24.9404,24.9468,12600.0
2013-09-19 13:20:00,38.73,38.73,38.68,38.69,23400.0,24.9468,24.9468,24.9146,24.9211,23400.0
2013-09-19 13:25:00,38.69,38.7,38.69,38.7,7650.0,24.9211,24.9275,24.9211,24.9275,7650.0
2013-09-19 13:30:00,38.69,38.7,38.66,38.66,15600.0,24.9211,24.9275,24.9017,24.9017,15600.0
2013-09-19 13:35:00,38.66,38.68,38.65,38.67,15750.0,24.9017,24.9146,24.8953,24.9082,15750.0
2013-09-19 13:40:00,38.67,38.67,38.65,38.65,12750.0,24.9082,24.9082,24.8953,24.8953,12750.0
2013-09-19 13:45:00,38.65,38.67,38.64,38.67,7350.0,24.8953,24.9082,24.8889,24.9082,7350.0
2013-09-19 13:50:00,38.67,38.67,38.63,38.63,10350.0,24.9082,24.9082,24.8824,24.8824,10350.0
2013-09-19 13:55:00,38.64,38.64,38.61,38.62,15750.0,24.8889,24.8889,24.8695,24.876,15750.0
2013-09-19 14:00:00,38.62,38.64,38.61,38.63,10200.0,24.876,24.8889,24.8695,24.8824,10200.0
2013-09-19 14:05:00,38.64,38.65,38.63,38.65,16350.0,24.8889,24.8953,24.8824,24.8953,16350.0
2013-09-19 14:10:00,38.65,38.67,38.65,38.65,23850.0,24.8953,24.9082,24.8953,24.8953,23850.0
2013-09-19 14:15:00,38.65,38.65,38.62,38.63,32850.0,24.8953,24.8953,24.876,24.8824,32850.0
2013-09-19 14:20:00,38.63,38.63,38.61,38.62,15750.0,24.8824,24.8824,24.8695,24.876,15750.0
2013-09-19 14:25:00,38.62,38.63,38.61,38.61,20550.0,24.876,24.8824,24.8695,24.8695,20550.0
2013-09-19 14:30:00,38.62,38.62,38.6,38.61,14100.0,24.876,24.876,24.8631,24.8695,14100.0
2013-09-19 14:35:00,38.61,38.64,38.61,38.64,14250.0,24.8695,24.8889,24.8695,24.8889,14250.0
2013-09-19 14:40:00,38.63,38.64,38.61,38.61,12300.0,24.8824,24.8889,24.8695,24.8695,12300.0
2013-09-19 14:45:00,38.61,38.62,38.59,38.6,70050.0,24.8695,24.876,24.8567,24.8631,70050.0
2013-09-19 14:50:00,38.6,38.62,38.59,38.62,12000.0,24.8631,24.876,24.8567,24.876,12000.0
2013-09-19 14:55:00,38.61,38.64,38.61,38.63,21450.0,24.8695,24.8889,24.8695,24.8824,21450.0
2013-09-19 15:00:00,38.62,38.65,38.62,38.65,15300.0,24.876,24.8953,24.876,24.8953,15300.0
2013-09-19 15:05:00,38.65,38.66,38.65,38.65,12450.0,24.8953,24.9017,24.8953,24.8953,12450.0
2013-09-19 15:10:00,38.65,38.65,38.63,38.65,11400.0,24.8953,24.8953,24.8824,24.8953,11400.0
2013-09-19 15:15:00,38.64,38.66,38.63,38.63,28800.0,24.8889,24.9017,24.8824,24.8824,28800.0
2013-09-19 15:20:00,38.63,38.66,38.62,38.65,24300.0,24.8824,24.9017,24.876,24.8953,24300.0
2013-09-19 15:25:00,38.64,38.65,38.62,38.63,24600.0,24.8889,24.8953,24.876,24.8824,24600.0
2013-09-19 15:30:00,38.63,38.64,38.61,38.62,21750.0,24.8824,24.8889,24.8695,24.876,21750.0
2013-09-19 15:35:00,38.61,38.63,38.59,38.63,66300.0,24.8695,24.8824,24.8567,24.8824,66300.0
2013-09-19 15:40:00,38.63,38.64,38.6,38.63,33750.0,24.8824,24.8889,24.8631,24.8824,33750.0
2013-09-19 15:45:00,38.63,38.67,38.63,38.67,40650.0,24.8824,24.9082,24.8824,24.9082,40650.0
2013-09-19 15:50:00,38.67,38.68,38.66,38.66,84150.0,24.9082,24.9146,24.9017,24.9017,84150.0
2013-09-19 15:55:00,38.66,38.71,38.66,38.69,110400.0,24.9017,24.934,24.9017,24.9211,110400.0
2013-09-20 09:30:00,38.76,38.81,38.41,38.77,842100.0,24.9662,24.9984,24.7407,24.9726,842100.0
2013-09-20 09:35:00,38.77,38.85,38.75,38.78,22050.0,24.9726,25.0241,24.9597,24.979,22050.0
2013-09-20 09:40:00,38.79,38.83,38.71,38.8,24600.0,24.9855,25.0112,24.934,24.9919,24600.0
2013-09-20 09:45:00,38.79,38.82,38.78,38.81,40500.0,24.9855,25.0048,24.979,24.9984,40500.0
2013-09-20 09:50:00,38.81,38.87,38.79,38.86,35850.0,24.9984,25.037,24.9855,25.0306,35850.0
2013-09-20 09:55:00,38.87,38.87,38.73,38.85,109800.0,25.037,25.037,24.9468,25.0241,109800.0
2013-09-20 10:00:00,38.84,38.87,38.8,38.84,46500.0,25.0177,25.037,24.9919,25.0177,46500.0
2013-09-20 10:05:00,38.84,38.87,38.83,38.87,30150.0,25.0177,25.037,25.0112,25.037,30150.0
2013-09-20 10:10:00,38.87,38.89,38.82,38.86,48300.0,25.037,25.0499,25.0048,25.0306,48300.0
2013-09-20 10:15:00,38.87,38.89,38.84,38.88,19200.0,25.037,25.0499,25.0177,25.0435,19200.0
2013-09-20 10:20:00,38.88,38.94,38.86,38.94,10800.0,25.0435,25.0821,25.0306,25.0821,10800.0
2013-09-20 10:25:00,38.95,38.95,38.91,38.92,12900.0,25.0885,25.0885,25.0628,25.0692,12900.0
2013-09-20 10:30:00,38.92,38.93,38.89,38.89,40800.0,25.0692,25.0757,25.0499,25.0499,40800.0
2013-09-20 10:35:00,38.89,38.91,38.85,38.88,27300.0,25.0499,25.0628,25.0241,25.0435,27300.0
2013-09-20 10:40:00,38.88,38.91,38.87,38.87,24150.0,25.0435,25.0628,25.037,25.037,24150.0
2013-09-20 10:45:00,38.87,38.89,38.85,38.88,12150.0,25.037,25.0499,25.0241,25.0435,12150.0
2013-09-20 10:50:00,38.88,38.9,38.87,38.89,12000.0,25.0435,25.0563,25.037,25.0499,12000.0
2013-09-20 10:55:00,38.88,38.89,38.86,38.88,8400.0,25.0435,25.0499,25.0306,25.0435,8400.0
2013-09-20 11:00:00,38.87,38.89,38.86,38.87,15150.0,25.037,25.0499,25.0306,25.037,15150.0
2013-09-20 11:05:00,38.87,38.89,38.86,38.89,25350.0,25.037,25.0499,25.0306,25.0499,25350.0
2013-09-20 11:10:00,38.88,38.88,38.79,38.79,57900.0,25.0435,25.0435,24.9855,24.9855,57900.0
2013-09-20 11:15:00,38.79,38.81,38.78,38.79,11100.0,24.9855,24.9984,24.979,24.9855,11100.0
2013-09-20 11:20:00,38.79,38.79,38.74,38.75,8550.0,24.9855,24.9855,24.9533,24.9597,8550.0
2013-09-20 11:25:00,38.75,38.77,38.73,38.77,19200.0,24.9597,24.9726,24.9468,24.9726,19200.0
2013-09-20 11:30:00,38.77,38.79,38.75,38.75,12900.0,24.9726,24.9855,24.9597,24.9597,12900.0
2013-09-20 11:35:00,38.73,38.76,38.71,38.72,15600.0,24.9468,24.9662,24.934,24.9404,15600.0
2013-09-20 11:40:00,38.73,38.74,38.68,38.71,10950.0,24.9468,24.9533,24.9146,24.934,10950.0
2013-09-20 11:45:00,38.71,38.73,38.71,38.71,7350.0,24.934,24.9468,24.934,24.934,7350.0
2013-09-20 11:50:00,38.72,38.73,38.71,38.72,9150.0,24.9404,24.9468,24.934,24.9404,9150.0
2013-09-20 11:55:00,38.71,38.71,38.65,38.67,11100.0,24.934,24.934,24.8953,24.9082,11100.0
2013-09-20 12:00:00,38.67,38.71,38.67,38.71,18300.0,24.9082,24.934,24.9082,24.934,18300.0
2013-09-20 12:05:00,38.71,38.76,38.71,38.75,14550.0,24.934,24.9662,24.934,24.9597,14550.0
2013-09-20 12:10:00,38.75,38.75,38.73,38.75,14250.0,24.9597,24.9597,24.9468,24.9597,14250.0
2013-09-20 12:15:00,38.75,38.75,38.71,38.75,16800.0,24.9597,24.9597,24.934,24.9597,16800.0
2013-09-20 12:20:00,38.75,38.75,38.71,38.72,13650.0,24.9597,24.9597,24.934,24.9404,13650.0
2013-09-20 12:25:00,38.72,38.73,38.7,38.7,15600.0,24.9404,24.9468,24.9275,24.9275,15600.0
2013-09-20 12:30:00,38.69,38.69,38.67,38.67,10050.0,24.9211,24.9211,24.9082,24.9082,10050.0
2013-09-20 12:35:00,38.68,38.71,38.67,38.69,19200.0,24.9146,24.934,24.9082,24.9211,19200.0
2013-09-20 12:40:00,38.69,38.73,38.69,38.73,13650.0,24.9211,24.9468,24.9211,24.9468,13650.0
2013-09-20 12:45:00,38.73,38.81,38.73,38.8,48750.0,24.9468,24.9984,24.9468,24.9919,48750.0
2013-09-20 12:50:00,38.81,38.82,38.8,38.8,9300.0,24.9984,25.0048,24.9919,24.9919,9300.0
2013-09-20 12:55:00,38.8,38.82,38.78,38.79,16500.0,24.9919,25.0048,24.979,24.9855,16500.0
2013-09-20 13:00:00,38.79,38.81,38.75,38.75,15150.0,24.9855,24.9984,24.9597,24.9597,15150.0
2013-09-20 13:05:00,38.74,38.75,38.67,38.68,48150.0,24.9533,24.9597,24.9082,24.9146,48150.0
2013-09-20 13:10:00,38.67,38.68,38.63,38.63,58800.0,24.9082,24.9146,24.8824,24.8824,58800.0
2013-09-20 13:15:00,38.63,38.63,38.59,38.59,20400.0,24.8824,24.8824,24.8567,24.8567,20400.0
2013-09-20 13:20:00,38.58,38.59,38.55,38.55,10650.0,24.8502,24.8567,24.8309,24.8309,10650.0
2013-09-20 13:25:00,38.55,38.58,38.54,38.55,22650.0,24.8309,24.8502,24.8245,24.8309,22650.0
2013-09-20 13:30:00,38.56,38.6,38.56,38.6,22650.0,24.8373,24.8631,24.8373,24.8631,22650.0
2013-09-20 13:35:00,38.6,38.6,38.57,38.57,9600.0,24.8631,24.8631,24.8438,24.8438,9600.0
2013-09-20 13:40:00,38.57,38.57,38.53,38.54,14550.0,24.8438,24.8438,24.818,24.8245,14550.0
2013-09-20 13:45:00,38.55,38.58,38.54,38.55,14550.0,24.8309,24.8502,24.8245,24.8309,14550.0
2013-09-20 13:50:00,38.55,38.57,38.55,38.55,10500.0,24.8309,24.8438,24.8309,24.8309,10500.0
2013-09-20 13:55:00,38.55,38.56,38.51,38.51,12150.0,24.8309,24.8373,24.8051,24.8051,12150.0
2013-09-20 14:00:00,38.51,38.51,38.48,38.51,16350.0,24.8051,24.8051,24.7858,24.8051,16350.0
2013-09-20 14:05:00,38.5,38.51,38.49,38.5,12900.0,24.7987,24.8051,24.7922,24.7987,12900.0
2013-09-20 14:10:00,38.51,38.52,38.5,38.52,3450.0,24.8051,24.8116,24.7987,24.8116,3450.0
2013-09-20 14:15:00,38.51,38.51,38.48,38.49,14700.0,24.8051,24.8051,24.7858,24.7922,14700.0
2013-09-20 14:20:00,38.48,38.49,38.47,38.47,37200.0,24.7858,24.7922,24.7794,24.7794,37200.0
2013-09-20 14:25:00,38.47,38.49,38.46,38.47,32850.0,24.7794,24.7922,24.7729,24.7794,32850.0
2013-09-20 14:30:00,38.48,38.48,38.43,38.43,39150.0,24.7858,24.7858,24.7536,24.7536,39150.0
2013-09-20 14:35:00,38.43,38.43,38.38,38.39,14700.0,24.7536,24.7536,24.7214,24.7278,14700.0
2013-09-20 14:40:00,38.39,38.41,38.37,38.37,23400.0,24.7278,24.7407,24.715,24.715,23400.0
2013-09-20 14:45:00,38.39,38.43,38.39,38.4,57450.0,24.7278,24.7536,24.7278,24.7343,57450.0
2013-09-20 14:50:00,38.41,38.42,38.4,38.4,44550.0,24.7407,24.7472,24.7343,24.7343,44550.0
2013-09-20 14:55:00,38.41,38.42,38.38,38.39,51450.0,24.7407,24.7472,24.7214,24.7278,51450.0
2013-09-20 15:00:00,38.39,38.42,38.39,38.4,41250.0,24.7278,24.7472,24.7278,24.7343,41250.0
2013-09-20 15:05:00,38.41,38.43,38.4,38.41,15300.0,24.7407,24.7536,24.7343,24.7407,15300.0
2013-09-20 15:10:00,38.41,38.42,38.38,38.39,20700.0,24.7407,24.7472,24.7214,24.7278,20700.0
2013-09-20 15:15:00,38.41,38.42,38.4,38.42,12900.0,24.7407,24.7472,24.7343,24.7472,12900.0
2013-09-20 15:20:00,38.41,38.42,38.38,38.38,19350.0,24.7407,24.7472,24.7214,24.7214,19350.0
2013-09-20 15:25:00,38.39,38.41,38.33,38.33,33450.0,24.7278,24.7407,24.6892,24.6892,33450.0
2013-09-20 15:30:00,38.33,38.35,38.29,38.3,45300.0,24.6892,24.7021,24.6634,24.6699,45300.0
2013-09-20 15:35:00,38.29,38.35,38.29,38.34,49200.0,24.6634,24.7021,24.6634,24.6956,49200.0
2013-09-20 15:40:00,38.33,38.36,38.33,38.34,38700.0,24.6892,24.7085,24.6892,24.6956,38700.0
2013-09-20 15:45:00,38.33,38.34,38.28,38.31,52650.0,24.6892,24.6956,24.657,24.6763,52650.0
2013-09-20 15:50:00,38.32,38.43,38.31,38.4,160800.0,24.6827,24.7536,24.6763,24.7343,160800.0
2013-09-20 15:55:00,38.4,38.47,38.39,38.43,274200.0,24.7343,24.7794,24.7278,24.7536,274200.0
2013-09-23 09:30:00,38.1,38.42,38.09,38.33,57300.0,24.541,24.7472,24.5346,24.6892,57300.0
2013-09-23 09:35:00,38.31,38.31,38.14,38.25,18750.0,24.6763,24.6763,24.5668,24.6377,18750.0
2013-09-23 09:40:00,38.28,38.28,38.18,38.21,25200.0,24.657,24.657,24.5926,24.6119,25200.0
2013-09-23 09:45:00,38.21,38.29,38.21,38.24,12600.0,24.6119,24.6634,24.6119,24.6312,12600.0
2013-09-23 09:50:00,38.24,38.28,38.24,38.25,12750.0,24.6312,24.657,24.6312,24.6377,12750.0
2013-09-23 09:55:00,38.25,38.27,38.23,38.27,12150.0,24.6377,24.6505,24.6248,24.6505,12150.0
2013-09-23 10:00:00,38.27,38.33,38.26,38.32,17550.0,24.6505,24.6892,24.6441,24.6827,17550.0
2013-09-23 10:05:00,38.31,38.32,38.28,38.3,15600.0,24.6763,24.6827,24.657,24.6699,15600.0
2013-09-23 10:10:00,38.29,38.36,38.25,38.35,59250.0,24.6634,24.7085,24.6377,24.7021,59250.0
2013-09-23 10:15:00,38.35,38.35,38.32,38.34,20250.0,24.7021,24.7021,24.6827,24.6956,20250.0
2013-09-23 10:20:00,38.33,38.36,38.33,38.35,20100.0,24.6892,24.7085,24.6892,24.7021,20100.0
2013-09-23 10:25:00,38.35,38.36,38.31,38.32,19800.0,24.7021,24.7085,24.6763,24.6827,19800.0
2013-09-23 10:30:00,38.31,38.37,38.31,38.33,30150.0,24.6763,24.715,24.6763,24.6892,30150.0
2013-09-23 10:35:00,38.33,38.36,38.31,38.32,37200.0,24.6892,24.7085,24.6763,24.6827,37200.0
2013-09-23 10:40:00,38.32,38.34,38.29,38.32,21750.0,24.6827,24.6956,24.6634,24.6827,21750.0
2013-09-23 10:45:00,38.32,38.33,38.27,38.29,35400.0,24.6827,24.6892,24.6505,24.6634,35400.0
2013-09-23 10:50:00,38.3,38.3,38.24,38.25,27450.0,24.6699,24.6699,24.6312,24.6377,27450.0
2013-09-23 10:55:00,38.25,38.25,38.13,38.15,48150.0,24.6377,24.6377,24.5604,24.5732,48150.0
2013-09-23 11:00:00,38.16,38.19,38.13,38.13,15150.0,24.5797,24.599,24.5604,24.5604,15150.0
2013-09-23 11:05:00,38.13,38.13,38.05,38.05,42300.0,24.5604,24.5604,24.5088,24.5088,42300.0
2013-09-23 11:10:00,38.06,38.09,38.03,38.06,20100.0,24.5153,24.5346,24.496,24.5153,20100.0
2013-09-23 11:15:00,38.07,38.12,38.07,38.12,12150.0,24.5217,24.5539,24.5217,24.5539,12150.0
2013-09-23 11:20:00,38.11,38.12,38.09,38.1,8550.0,24.5475,24.5539,24.5346,24.541,8550.0
2013-09-23 11:25:00,38.11,38.13,38.11,38.12,18150.0,24.5475,24.5604,24.5475,24.5539,18150.0
2013-09-23 11:30:00,38.13,38.14,38.12,38.13,17400.0,24.5604,24.5668,24.5539,24.5604,17400.0
2013-09-23 11:35:00,38.12,38.16,38.11,38.16,13350.0,24.5539,24.5797,24.5475,24.5797,13350.0
2013-09-23 11:40:00,38.15,38.15,38.13,38.13,4950.0,24.5732,24.5732,24.5604,24.5604,4950.0
2013-09-23 11:45:00,38.13,38.13,38.1,38.12,7650.0,24.5604,24.5604,24.541,24.5539,7650.0
2013-09-23 11:50:00,38.11,38.13,38.08,38.13,9600.0,24.5475,24.5604,24.5282,24.5604,9600.0
2013-09-23 11:55:00,38.13,38.13,38.09,38.09,7200.0,24.5604,24.5604,24.5346,24.5346,7200.0
2013-09-23 12:00:00,38.09,38.13,38.09,38.13,2100.0,24.5346,24.5604,24.5346,24.5604,2100.0
2013-09-23 12:05:00,38.13,38.15,38.12,38.14,21450.0,24.5604,24.5732,24.5539,24.5668,21450.0
2013-09-23 12:10:00,38.14,38.19,38.14,38.19,16650.0,24.5668,24.599,24.5668,24.599,16650.0
2013-09-23 12:15:00,38.19,38.2,38.15,38.15,14400.0,24.599,24.6055,24.5732,24.5732,14400.0
2013-09-23 12:20:00,38.15,38.17,38.15,38.17,3300.0,24.5732,24.5861,24.5732,24.5861,3300.0
2013-09-23 12:25:00,38.17,38.18,38.15,38.16,21600.0,24.5861,24.5926,24.5732,24.5797,21600.0
2013-09-23 12:30:00,38.18,38.19,38.15,38.15,9300.0,24.5926,24.599,24.5732,24.5732,9300.0
2013-09-23 12:35:00,38.16,38.21,38.16,38.21,8400.0,24.5797,24.6119,24.5797,24.6119,8400.0
2013-09-23 12:40:00,38.21,38.24,38.2,38.2,7650.0,24.6119,24.6312,24.6055,24.6055,7650.0
2013-09-23 12:45:00,38.2,38.2,38.18,38.18,6150.0,24.6055,24.6055,24.5926,24.5926,6150.0
2013-09-23 12:50:00,38.18,38.21,38.18,38.21,5250.0,24.5926,24.6119,24.5926,24.6119,5250.0
2013-09-23 12:55:00,38.21,38.22,38.21,38.21,3900.0,24.6119,24.6183,24.6119,24.6119,3900.0
2013-09-23 13:00:00,38.21,38.21,38.2,38.2,8250.0,24.6119,24.6119,24.6055,24.6055,8250.0
2013-09-23 13:05:00,38.21,38.21,38.19,38.19,5550.0,24.6119,24.6119,24.599,24.599,5550.0
2013-09-23 13:10:00,38.19,38.2,38.15,38.16,15150.0,24.599,24.6055,24.5732,24.5797,15150.0
2013-09-23 13:15:00,38.15,38.17,38.15,38.17,4350.0,24.5732,24.5861,24.5732,24.5861,4350.0
2013-09-23 13:20:00,38.16,38.18,38.15,38.15,7200.0,24.5797,24.5926,24.5732,24.5732,7200.0
2013-09-23 13:25:00,38.16,38.19,38.14,38.17,10500.0,24.5797,24.599,24.5668,24.5861,10500.0
2013-09-23 13:30:00,38.18,38.18,38.17,38.17,9150.0,24.5926,24.5926,24.5861,24.5861,9150.0
2013-09-23 13:35:00,38.18,38.19,38.16,38.17,7950.0,24.5926,24.599,24.5797,24.5861,7950.0
2013-09-23 13:40:00,38.17,38.19,38.15,38.16,15300.0,24.5861,24.599,24.5732,24.5797,15300.0
2013-09-23 13:45:00,38.17,38.18,38.17,38.17,9900.0,24.5861,24.5926,24.5861,24.5861,9900.0
2013-09-23 13:50:00,38.17,38.24,38.17,38.23,9900.0,24.5861,24.6312,24.5861,24.6248,9900.0
2013-09-23 13:55:00,38.23,38.25,38.22,38.25,10650.0,24.6248,24.6377,24.6183,24.6377,10650.0
2013-09-23 14:00:00,38.26,38.27,38.25,38.27,12750.0,24.6441,24.6505,24.6377,24.6505,12750.0
2013-09-23 14:05:00,38.26,38.27,38.25,38.27,7500.0,24.6441,24.6505,24.6377,24.6505,7500.0
2013-09-23 14:10:00,38.26,38.27,38.25,38.26,10500.0,24.6441,24.6505,24.6377,24.6441,10500.0
2013-09-23 14:15:00,38.26,38.26,38.25,38.25,6150.0,24.6441,24.6441,24.6377,24.6377,6150.0
2013-09-23 14:20:00,38.25,38.27,38.24,38.24,6750.0,24.6377,24.6505,24.6312,24.6312,6750.0
2013-09-23 14:25:00,38.24,38.24,38.19,38.19,16950.0,24.6312,24.6312,24.599,24.599,16950.0
2013-09-23 14:30:00,38.18,38.2,38.18,38.2,9600.0,24.5926,24.6055,24.5926,24.6055,9600.0
2013-09-23 14:35:00,38.2,38.23,38.19,38.23,20850.0,24.6055,24.6248,24.599,24.6248,20850.0
2013-09-23 14:40:00,38.22,38.22,38.19,38.21,12150.0,24.6183,24.6183,24.599,24.6119,12150.0
2013-09-23 14:45:00,38.21,38.21,38.19,38.19,9000.0,24.6119,24.6119,24.599,24.599,9000.0
2013-09-23 14:50:00,38.19,38.25,38.17,38.25,22200.0,24.599,24.6377,24.5861,24.6377,22200.0
2013-09-23 14:55:00,38.25,38.25,38.23,38.23,11100.0,24.6377,24.6377,24.6248,24.6248,11100.0
2013-09-23 15:00:00,38.23,38.25,38.22,38.24,44100.0,24.6248,24.6377,24.6183,24.6312,44100.0
2013-09-23 15:05:00,38.24,38.27,38.24,38.27,18600.0,24.6312,24.6505,24.6312,24.6505,18600.0
2013-09-23 15:10:00,38.27,38.27,38.24,38.25,15450.0,24.6505,24.6505,24.6312,24.6377,15450.0
2013-09-23 15:15:00,38.25,38.28,38.25,38.26,22950.0,24.6377,24.657,24.6377,24.6441,22950.0
2013-09-23 15:20:00,38.26,38.28,38.24,38.27,24150.0,24.6441,24.657,24.6312,24.6505,24150.0
2013-09-23 15:25:00,38.26,38.28,38.23,38.24,20400.0,24.6441,24.657,24.6248,24.6312,20400.0
2013-09-23 15:30:00,38.24,38.27,38.24,38.27,24150.0,24.6312,24.6505,24.6312,24.6505,24150.0
2013-09-23 15:35:00,38.26,38.29,38.25,38.29,22500.0,24.6441,24.6634,24.6377,24.6634,22500.0
2013-09-23 15:40:00,38.28,38.3,38.25,38.27,61950.0,24.657,24.6699,24.6377,24.6505,61950.0
2013-09-23 15:45:00,38.26,38.28,38.25,38.25,30300.0,24.6441,24.657,24.6377,24.6377,30300.0
2013-09-23 15:50:00,38.25,38.28,38.24,38.27,49050.0,24.6377,24.657,24.6312,24.6505,49050.0
2013-09-23 15:55:00,38.27,38.27,38.2,38.22,94500.0,24.6505,24.6505,24.6055,24.6183,94500.0
2013-09-24 09:30:00,38.28,38.37,38.21,38.23,33300.0,24.657,24.715,24.6119,24.6248,33300.0
2013-09-24 09:35:00,38.26,38.3,38.22,38.27,15600.0,24.6441,24.6699,24.6183,24.6505,15600.0
2013-09-24 09:40:00,38.28,38.28,38.17,38.17,20550.0,24.657,24.657,24.5861,24.5861,20550.0
2013-09-24 09:45:00,38.17,38.19,38.14,38.16,97500.0,24.5861,24.599,24.5668,24.5797,97500.0
2013-09-24 09:50:00,38.16,38.17,38.13,38.17,53100.0,24.5797,24.5861,24.5604,24.5861,53100.0
2013-09-24 09:55:00,38.16,38.16,38.11,38.11,22650.0,24.5797,24.5797,24.5475,24.5475,22650.0
2013-09-24 10:00:00,38.11,38.11,37.97,37.99,60000.0,24.5475,24.5475,24.4573,24.4702,60000.0
2013-09-24 10:05:00,37.99,37.99,37.91,37.93,55500.0,24.4702,24.4702,24.4187,24.4315,55500.0
2013-09-24 10:10:00,37.92,37.94,37.88,37.88,35550.0,24.4251,24.438,24.3993,24.3993,35550.0
2013-09-24 10:15:00,37.88,37.88,37.76,37.79,91350.0,24.3993,24.3993,24.322,24.3414,91350.0
2013-09-24 10:20:00,37.8,37.86,37.75,37.8,88950.0,24.3478,24.3864,24.3156,24.3478,88950.0
2013-09-24 10:25:00,37.8,37.89,37.8,37.89,33450.0,24.3478,24.4058,24.3478,24.4058,33450.0
2013-09-24 10:30:00,37.9,37.93,37.88,37.91,44550.0,24.4122,24.4315,24.3993,24.4187,44550.0
2013-09-24 10:35:00,37.92,37.95,37.91,37.91,52800.0,24.4251,24.4444,24.4187,24.4187,52800.0
2013-09-24 10:40:00,37.91,37.95,37.91,37.94,30300.0,24.4187,24.4444,24.4187,24.438,30300.0
2013-09-24 10:45:00,37.95,37.96,37.87,37.87,31650.0,24.4444,24.4509,24.3929,24.3929,31650.0
2013-09-24 10:50:00,37.87,37.87,37.7,37.85,164850.0,24.3929,24.3929,24.2834,24.38,164850.0
2013-09-24 10:55:00,37.85,37.88,37.85,37.87,57000.0,24.38,24.3993,24.38,24.3929,57000.0
2013-09-24 11:00:00,37.87,37.98,37.87,37.97,40950.0,24.3929,24.4637,24.3929,24.4573,40950.0
2013-09-24 11:05:00,37.97,38.03,37.96,38.02,30600.0,24.4573,24.496,24.4509,24.4895,30600.0
2013-09-24 11:10:00,38.02,38.05,37.97,37.99,44400.0,24.4895,24.5088,24.4573,24.4702,44400.0
2013-09-24 11:15:00,37.99,37.99,37.98,37.99,17100.0,24.4702,24.4702,24.4637,24.4702,17100.0
2013-09-24 11:20:00,37.99,37.99,37.89,37.89,49200.0,24.4702,24.4702,24.4058,24.4058,49200.0
2013-09-24 11:25:00,37.89,37.93,37.89,37.93,22500.0,24.4058,24.4315,24.4058,24.4315,22500.0
2013-09-24 11:30:00,37.93,38.0,37.93,38.0,18450.0,24.4315,24.4766,24.4315,24.4766,18450.0
2013-09-24 11:35:00,38.0,38.0,37.93,37.93,26850.0,24.4766,24.4766,24.4315,24.4315,26850.0
2013-09-24 11:40:00,37.93,37.93,37.91,37.91,15750.0,24.4315,24.4315,24.4187,24.4187,15750.0
2013-09-24 11:45:00,37.92,37.93,37.87,37.87,19950.0,24.4251,24.4315,24.3929,24.3929,19950.0
2013-09-24 11:50:00,37.87,37.87,37.79,37.83,53850.0,24.3929,24.3929,24.3414,24.3671,53850.0
2013-09-24 11:55:00,37.83,37.85,37.8,37.83,36900.0,24.3671,24.38,24.3478,24.3671,36900.0
2013-09-24 12:00:00,37.84,37.86,37.81,37.81,28950.0,24.3736,24.3864,24.3542,24.3542,28950.0
2013-09-24 12:05:00,37.81,37.82,37.79,37.79,33150.0,24.3542,24.3607,24.3414,24.3414,33150.0
2013-09-24 12:10:00,37.79,37.8,37.79,37.8,26700.0,24.3414,24.3478,24.3414,24.3478,26700.0
2013-09-24 12:15:00,37.79,37.81,37.79,37.8,26700.0,24.3414,24.3542,24.3414,24.3478,26700.0
2013-09-24 12:20:00,37.81,37.9,37.81,37.9,14850.0,24.3542,24.4122,24.3542,24.4122,14850.0
2013-09-24 12:25:00,37.9,38.0,37.9,37.99,56550.0,24.4122,24.4766,24.4122,24.4702,56550.0
2013-09-24 12:30:00,38.0,38.02,37.98,38.01,22350.0,24.4766,24.4895,24.4637,24.4831,22350.0
2013-09-24 12:35:00,38.03,38.07,38.03,38.06,21300.0,24.496,24.5217,24.496,24.5153,21300.0
2013-09-24 12:40:00,38.07,38.08,38.05,38.08,14400.0,24.5217,24.5282,24.5088,24.5282,14400.0
2013-09-24 12:45:00,38.09,38.11,38.09,38.11,13800.0,24.5346,24.5475,24.5346,24.5475,13800.0
2013-09-24 12:50:00,38.11,38.11,38.03,38.03,14550.0,24.5475,24.5475,24.496,24.496,14550.0
2013-09-24 12:55:00,38.04,38.07,38.03,38.05,10500.0,24.5024,24.5217,24.496,24.5088,10500.0
2013-09-24 13:00:00,38.05,38.07,38.05,38.05,9900.0,24.5088,24.5217,24.5088,24.5088,9900.0
2013-09-24 13:05:00,38.06,38.07,38.03,38.03,12600.0,24.5153,24.5217,24.496,24.496,12600.0
2013-09-24 13:10:00,38.03,38.03,37.99,38.02,29700.0,24.496,24.496,24.4702,24.4895,29700.0
2013-09-24 13:15:00,38.02,38.02,38.0,38.0,13800.0,24.4895,24.4895,24.4766,24.4766,13800.0
2013-09-24 13:20:00,38.01,38.02,38.01,38.01,15150.0,24.4831,24.4895,24.4831,24.4831,15150.0
2013-09-24 13:25:00,38.02,38.04,38.02,38.03,15750.0,24.4895,24.5024,24.4895,24.496,15750.0
2013-09-24 13:30:00,38.03,38.03,38.01,38.02,11250.0,24.496,24.496,24.4831,24.4895,11250.0
2013-09-24 13:35:00,38.02,38.02,38.01,38.02,21000.0,24.4895,24.4895,24.4831,24.4895,21000.0
2013-09-24 13:40:00,38.01,38.03,38.01,38.03,22200.0,24.4831,24.496,24.4831,24.496,22200.0
2013-09-24 13:45:00,38.03,38.07,38.02,38.05,18900.0,24.496,24.5217,24.4895,24.5088,18900.0
2013-09-24 13:50:00,38.05,38.06,38.05,38.05,12150.0,24.5088,24.5153,24.5088,24.5088,12150.0
2013-09-24 13:55:00,38.05,38.07,38.03,38.06,57450.0,24.5088,24.5217,24.496,24.5153,57450.0
2013-09-24 14:00:00,38.07,38.07,38.05,38.05,17250.0,24.5217,24.5217,24.5088,24.5088,17250.0
2013-09-24 14:05:00,38.05,38.05,38.01,38.02,21600.0,24.5088,24.5088,24.4831,24.4895,21600.0
2013-09-24 14:10:00,38.02,38.02,38.0,38.01,36750.0,24.4895,24.4895,24.4766,24.4831,36750.0
2013-09-24 14:15:00,38.01,38.01,37.99,38.0,21600.0,24.4831,24.4831,24.4702,24.4766,21600.0
2013-09-24 14:20:00,37.99,37.99,37.98,37.99,14250.0,24.4702,24.4702,24.4637,24.4702,14250.0
2013-09-24 14:25:00,37.99,37.99,37.93,37.93,20550.0,24.4702,24.4702,24.4315,24.4315,20550.0
2013-09-24 14:30:00,37.93,37.95,37.92,37.94,24150.0,24.4315,24.4444,24.4251,24.438,24150.0
2013-09-24 14:35:00,37.94,37.94,37.91,37.91,16500.0,24.438,24.438,24.4187,24.4187,16500.0
2013-09-24 14:40:00,37.91,37.95,37.91,37.95,20400.0,24.4187,24.4444,24.4187,24.4444,20400.0
2013-09-24 14:45:00,37.96,37.97,37.95,37.95,19200.0,24.4509,24.4573,24.4444,24.4444,19200.0
2013-09-24 14:50:00,37.95,37.97,37.93,37.97,19650.0,24.4444,24.4573,24.4315,24.4573,19650.0
2013-09-24 14:55:00,37.97,37.99,37.97,37.98,18000.0,24.4573,24.4702,24.4573,24.4637,18000.0
2013-09-24 15:00:00,37.97,37.98,37.92,37.93,29100.0,24.4573,24.4637,24.4251,24.4315,29100.0
2013-09-24 15:05:00,37.93,37.94,37.91,37.93,18450.0,24.4315,24.438,24.4187,24.4315,18450.0
2013-09-24 15:10:00,37.93,37.97,37.93,37.97,17850.0,24.4315,24.4573,24.4315,24.4573,17850.0
2013-09-24 15:15:00,37.97,37.99,37.96,37.99,39450.0,24.4573,24.4702,24.4509,24.4702,39450.0
2013-09-24 15:20:00,37.99,38.0,37.97,37.97,36750.0,24.4702,24.4766,24.4573,24.4573,36750.0
2013-09-24 15:25:00,37.97,37.98,37.92,37.93,44100.0,24.4573,24.4637,24.4251,24.4315,44100.0
2013-09-24 15:30:00,37.93,37.93,37.89,37.91,44400.0,24.4315,24.4315,24.4058,24.4187,44400.0
2013-09-24 15:35:00,37.91,37.91,37.86,37.87,42450.0,24.4187,24.4187,24.3864,24.3929,42450.0
2013-09-24 15:40:00,37.87,37.9,37.85,37.89,38100.0,24.3929,24.4122,24.38,24.4058,38100.0
2013-09-24 15:45:00,37.89,37.89,37.81,37.81,61650.0,24.4058,24.4058,24.3542,24.3542,61650.0
2013-09-24 15:50:00,37.81,37.84,37.81,37.83,62400.0,24.3542,24.3736,24.3542,24.3671,62400.0
2013-09-24 15:55:00,37.83,37.85,37.79,37.85,139200.0,24.3671,24.38,24.3414,24.38,139200.0
2013-09-25 09:30:00,37.75,37.92,37.7,37.7,56100.0,24.3156,24.4251,24.2834,24.2834,56100.0
2013-09-25 09:35:00,37.69,37.71,37.59,37.7,22800.0,24.2769,24.2898,24.2125,24.2834,22800.0
2013-09-25 09:40:00,37.7,37.76,37.68,37.69,40350.0,24.2834,24.322,24.2705,24.2769,40350.0
2013-09-25 09:45:00,37.69,37.72,37.51,37.65,75450.0,24.2769,24.2963,24.161,24.2512,75450.0
2013-09-25 09:50:00,37.65,37.65,37.55,37.55,25500.0,24.2512,24.2512,24.1868,24.1868,25500.0
2013-09-25 09:55:00,37.55,37.61,37.52,37.55,31200.0,24.1868,24.2254,24.1674,24.1868,31200.0
2013-09-25 10:00:00,37.55,37.66,37.46,37.63,55800.0,24.1868,24.2576,24.1288,24.2383,55800.0
2013-09-25 10:05:00,37.63,37.65,37.57,37.57,31950.0,24.2383,24.2512,24.1997,24.1997,31950.0
2013-09-25 10:10:00,37.57,37.59,37.52,37.58,34200.0,24.1997,24.2125,24.1674,24.2061,34200.0
2013-09-25 10:15:00,37.58,37.69,37.58,37.62,56100.0,24.2061,24.2769,24.2061,24.2319,56100.0
2013-09-25 10:20:00,37.62,37.65,37.61,37.63,16500.0,24.2319,24.2512,24.2254,24.2383,16500.0
2013-09-25 10:25:00,37.63,37.64,37.59,37.6,68400.0,24.2383,24.2447,24.2125,24.219,68400.0
2013-09-25 10:30:00,37.59,37.68,37.59,37.67,49500.0,24.2125,24.2705,24.2125,24.2641,49500.0
2013-09-25 10:35:00,37.67,37.74,37.67,37.74,23250.0,24.2641,24.3092,24.2641,24.3092,23250.0
2013-09-25 10:40:00,37.74,37.78,37.74,37.75,20850.0,24.3092,24.3349,24.3092,24.3156,20850.0
2013-09-25 10:45:00,37.75,37.76,37.69,37.7,12300.0,24.3156,24.322,24.2769,24.2834,12300.0
2013-09-25 10:50:00,37.7,37.79,37.7,37.79,39300.0,24.2834,24.3414,24.2834,24.3414,39300.0
2013-09-25 10:55:00,37.79,37.81,37.75,37.75,15450.0,24.3414,24.3542,24.3156,24.3156,15450.0
2013-09-25 11:00:00,37.74,37.75,37.68,37.69,17250.0,24.3092,24.3156,24.2705,24.2769,17250.0
2013-09-25 11:05:00,37.69,37.74,37.69,37.73,13350.0,24.2769,24.3092,24.2769,24.3027,13350.0
2013-09-25 11:10:00,37.73,37.77,37.71,37.77,15600.0,24.3027,24.3285,24.2898,24.3285,15600.0
2013-09-25 11:15:00,37.78,37.86,37.78,37.86,16950.0,24.3349,24.3864,24.3349,24.3864,16950.0
2013-09-25 11:20:00,37.87,37.88,37.84,37.84,14100.0,24.3929,24.3993,24.3736,24.3736,14100.0
2013-09-25 11:25:00,37.85,37.87,37.84,37.86,28050.0,24.38,24.3929,24.3736,24.3864,28050.0
2013-09-25 11:30:00,37.86,37.87,37.83,37.84,11400.0,24.3864,24.3929,24.3671,24.3736,11400.0
2013-09-25 11:35:00,37.84,37.85,37.83,37.83,15900.0,24.3736,24.38,24.3671,24.3671,15900.0
2013-09-25 11:40:00,37.83,37.83,37.81,37.83,10800.0,24.3671,24.3671,24.3542,24.3671,10800.0
2013-09-25 11:45:00,37.83,37.85,37.83,37.84,7050.0,24.3671,24.38,24.3671,24.3736,7050.0
2013-09-25 11:50:00,37.84,37.91,37.84,37.91,10950.0,24.3736,24.4187,24.3736,24.4187,10950.0
2013-09-25 11:55:00,37.92,37.93,37.91,37.91,8400.0,24.4251,24.4315,24.4187,24.4187,8400.0
2013-09-25 12:00:00,37.91,37.91,37.87,37.87,13950.0,24.4187,24.4187,24.3929,24.3929,13950.0
2013-09-25 12:05:00,37.89,37.91,37.88,37.88,12750.0,24.4058,24.4187,24.3993,24.3993,12750.0
2013-09-25 12:10:00,37.88,37.89,37.87,37.89,2850.0,24.3993,24.4058,24.3929,24.4058,2850.0
2013-09-25 12:15:00,37.89,37.92,37.87,37.87,16500.0,24.4058,24.4251,24.3929,24.3929,16500.0
2013-09-25 12:20:00,37.87,37.89,37.75,37.76,27000.0,24.3929,24.4058,24.3156,24.322,27000.0
2013-09-25 12:25:00,37.75,37.76,37.71,37.75,23100.0,24.3156,24.322,24.2898,24.3156,23100.0
2013-09-25 12:30:00,37.75,37.77,37.73,37.74,21900.0,24.3156,24.3285,24.3027,24.3092,21900.0
2013-09-25 12:35:00,37.74,37.74,37.73,37.74,16500.0,24.3092,24.3092,24.3027,24.3092,16500.0
2013-09-25 12:40:00,37.74,37.74,37.7,37.71,12000.0,24.3092,24.3092,24.2834,24.2898,12000.0
2013-09-25 12:45:00,37.71,37.74,37.69,37.7,31350.0,24.2898,24.3092,24.2769,24.2834,31350.0
2013-09-25 12:50:00,37.7,37.7,37.66,37.67,18150.0,24.2834,24.2834,24.2576,24.2641,18150.0
2013-09-25 12:55:00,37.67,37.72,37.67,37.72,56400.0,24.2641,24.2963,24.2641,24.2963,56400.0
2013-09-25 13:00:00,37.73,37.77,37.73,37.75,24750.0,24.3027,24.3285,24.3027,24.3156,24750.0
2013-09-25 13:05:00,37.75,37.76,37.75,37.76,12900.0,24.3156,24.322,24.3156,24.322,12900.0
2013-09-25 13:10:00,37.76,37.77,37.74,37.75,19050.0,24.322,24.3285,24.3092,24.3156,19050.0
2013-09-25 13:15:00,37.75,37.75,37.73,37.73,15150.0,24.3156,24.3156,24.3027,24.3027,15150.0
2013-09-25 13:20:00,37.73,37.73,37.69,37.7,11250.0,24.3027,24.3027,24.2769,24.2834,11250.0
2013-09-25 13:25:00,37.69,37.7,37.65,37.7,31650.0,24.2769,24.2834,24.2512,24.2834,31650.0
2013-09-25 13:30:00,37.69,37.69,37.61,37.65,20400.0,24.2769,24.2769,24.2254,24.2512,20400.0
2013-09-25 13:35:00,37.65,37.66,37.61,37.61,11700.0,24.2512,24.2576,24.2254,24.2254,11700.0
2013-09-25 13:40:00,37.61,37.63,37.59,37.59,9450.0,24.2254,24.2383,24.2125,24.2125,9450.0
2013-09-25 13:45:00,37.59,37.64,37.59,37.63,12000.0,24.2125,24.2447,24.2125,24.2383,12000.0
2013-09-25 13:50:00,37.63,37.65,37.58,37.59,14550.0,24.2383,24.2512,24.2061,24.2125,14550.0
2013-09-25 13:55:00,37.59,37.69,37.59,37.66,17100.0,24.2125,24.2769,24.2125,24.2576,17100.0
2013-09-25 14:00:00,37.66,37.67,37.65,37.66,11250.0,24.2576,24.2641,24.2512,24.2576,11250.0
2013-09-25 14:05:00,37.67,37.68,37.62,37.63,19350.0,24.2641,24.2705,24.2319,24.2383,19350.0
2013-09-25 14:10:00,37.63,37.67,37.62,37.67,16800.0,24.2383,24.2641,24.2319,24.2641,16800.0
2013-09-25 14:15:00,37.67,37.72,37.65,37.69,27000.0,24.2641,24.2963,24.2512,24.2769,27000.0
2013-09-25 14:20:00,37.69,37.71,37.67,37.67,20400.0,24.2769,24.2898,24.2641,24.2641,20400.0
2013-09-25 14:25:00,37.67,37.71,37.67,37.69,23400.0,24.2641,24.2898,24.2641,24.2769,23400.0
2013-09-25 14:30:00,37.68,37.71,37.67,37.7,42750.0,24.2705,24.2898,24.2641,24.2834,42750.0
2013-09-25 14:35:00,37.69,37.71,37.67,37.71,26100.0,24.2769,24.2898,24.2641,24.2898,26100.0
2013-09-25 14:40:00,37.7,37.75,37.69,37.71,22200.0,24.2834,24.3156,24.2769,24.2898,22200.0
2013-09-25 14:45:00,37.72,37.75,37.72,37.73,14400.0,24.2963,24.3156,24.2963,24.3027,14400.0
2013-09-25 14:50:00,37.73,37.73,37.72,37.73,11550.0,24.3027,24.3027,24.2963,24.3027,11550.0
2013-09-25 14:55:00,37.73,37.78,37.73,37.76,51750.0,24.3027,24.3349,24.3027,24.322,51750.0
2013-09-25 15:00:00,37.76,37.78,37.75,37.76,33750.0,24.322,24.3349,24.3156,24.322,33750.0
2013-09-25 15:05:00,37.76,37.8,37.75,37.79,41550.0,24.322,24.3478,24.3156,24.3414,41550.0
2013-09-25 15:10:00,37.8,37.88,37.79,37.84,37800.0,24.3478,24.3993,24.3414,24.3736,37800.0
2013-09-25 15:15:00,37.84,37.84,37.77,37.78,33000.0,24.3736,24.3736,24.3285,24.3349,33000.0
2013-09-25 15:20:00,37.77,37.78,37.74,37.75,38550.0,24.3285,24.3349,24.3092,24.3156,38550.0
2013-09-25 15:25:00,37.75,37.77,37.72,37.76,77100.0,24.3156,24.3285,24.2963,24.322,77100.0
2013-09-25 15:30:00,37.74,37.75,37.71,37.73,16350.0,24.3092,24.3156,24.2898,24.3027,16350.0
2013-09-25 15:35:00,37.73,37.75,37.72,37.72,29850.0,24.3027,24.3156,24.2963,24.2963,29850.0
2013-09-25 15:40:00,37.73,37.73,37.71,37.72,40950.0,24.3027,24.3027,24.2898,24.2963,40950.0
2013-09-25 15:45:00,37.72,37.72,37.67,37.67,62850.0,24.2963,24.2963,24.2641,24.2641,62850.0
2013-09-25 15:50:00,37.67,37.67,37.63,37.66,89850.0,24.2641,24.2641,24.2383,24.2576,89850.0
2013-09-25 15:55:00,37.65,37.65,37.61,37.62,145050.0,24.2512,24.2512,24.2254,24.2319,145050.0
2013-09-26 09:30:00,37.77,37.79,37.58,37.73,28350.0,24.3285,24.3414,24.2061,24.3027,28350.0
2013-09-26 09:35:00,37.72,37.85,37.72,37.82,42150.0,24.2963,24.38,24.2963,24.3607,42150.0
2013-09-26 09:40:00,37.79,37.79,37.69,37.69,7650.0,24.3414,24.3414,24.2769,24.2769,7650.0
2013-09-26 09:45:00,37.69,37.75,37.68,37.75,11850.0,24.2769,24.3156,24.2705,24.3156,11850.0
2013-09-26 09:50:00,37.76,37.78,37.71,37.73,35400.0,24.322,24.3349,24.2898,24.3027,35400.0
2013-09-26 09:55:00,37.71,37.75,37.71,37.73,7800.0,24.2898,24.3156,24.2898,24.3027,7800.0
2013-09-26 10:00:00,37.75,37.81,37.74,37.81,5700.0,24.3156,24.3542,24.3092,24.3542,5700.0
2013-09-26 10:05:00,37.82,37.83,37.79,37.8,10950.0,24.3607,24.3671,24.3414,24.3478,10950.0
2013-09-26 10:10:00,37.81,37.81,37.75,37.75,10200.0,24.3542,24.3542,24.3156,24.3156,10200.0
2013-09-26 10:15:00,37.74,37.77,37.72,37.77,15300.0,24.3092,24.3285,24.2963,24.3285,15300.0
2013-09-26 10:20:00,37.75,37.76,37.73,37.73,7650.0,24.3156,24.322,24.3027,24.3027,7650.0
2013-09-26 10:25:00,37.74,37.79,37.73,37.75,15300.0,24.3092,24.3414,24.3027,24.3156,15300.0
2013-09-26 10:30:00,37.75,37.79,37.74,37.78,10350.0,24.3156,24.3414,24.3092,24.3349,10350.0
2013-09-26 10:35:00,37.78,37.79,37.75,37.78,8400.0,24.3349,24.3414,24.3156,24.3349,8400.0
2013-09-26 10:40:00,37.78,37.79,37.74,37.76,10200.0,24.3349,24.3414,24.3092,24.322,10200.0
2013-09-26 10:45:00,37.75,37.75,37.64,37.67,22350.0,24.3156,24.3156,24.2447,24.2641,22350.0
2013-09-26 10:50:00,37.67,37.67,37.63,37.63,9000.0,24.2641,24.2641,24.2383,24.2383,9000.0
2013-09-26 10:55:00,37.61,37.64,37.59,37.62,13500.0,24.2254,24.2447,24.2125,24.2319,13500.0
2013-09-26 11:00:00,37.62,37.62,37.55,37.56,12750.0,24.2319,24.2319,24.1868,24.1932,12750.0
2013-09-26 11:05:00,37.53,37.56,37.52,37.53,14850.0,24.1739,24.1932,24.1674,24.1739,14850.0
2013-09-26 11:10:00,37.53,37.55,37.49,37.53,19800.0,24.1739,24.1868,24.1481,24.1739,19800.0
2013-09-26 11:15:00,37.53,37.53,37.45,37.47,18600.0,24.1739,24.1739,24.1224,24.1352,18600.0
2013-09-26 11:20:00,37.48,37.51,37.46,37.49,46950.0,24.1417,24.161,24.1288,24.1481,46950.0
2013-09-26 11:25:00,37.5,37.51,37.49,37.51,18450.0,24.1546,24.161,24.1481,24.161,18450.0
2013-09-26 11:30:00,37.49,37.51,37.48,37.51,10200.0,24.1481,24.161,24.1417,24.161,10200.0
2013-09-26 11:35:00,37.51,37.53,37.47,37.47,21450.0,24.161,24.1739,24.1352,24.1352,21450.0
2013-09-26 11:40:00,37.47,37.52,37.47,37.51,15000.0,24.1352,24.1674,24.1352,24.161,15000.0
2013-09-26 11:45:00,37.51,37.53,37.49,37.49,21750.0,24.161,24.1739,24.1481,24.1481,21750.0
2013-09-26 11:50:00,37.49,37.49,37.45,37.47,7800.0,24.1481,24.1481,24.1224,24.1352,7800.0
2013-09-26 11:55:00,37.47,37.51,37.47,37.49,12300.0,24.1352,24.161,24.1352,24.1481,12300.0
2013-09-26 12:00:00,37.49,37.51,37.48,37.48,15300.0,24.1481,24.161,24.1417,24.1417,15300.0
2013-09-26 12:05:00,37.49,37.49,37.46,37.47,6600.0,24.1481,24.1481,24.1288,24.1352,6600.0
2013-09-26 12:10:00,37.48,37.48,37.47,37.47,10200.0,24.1417,24.1417,24.1352,24.1352,10200.0
2013-09-26 12:15:00,37.47,37.49,37.47,37.49,17550.0,24.1352,24.1481,24.1352,24.1481,17550.0
2013-09-26 12:20:00,37.49,37.49,37.47,37.47,16500.0,24.1481,24.1481,24.1352,24.1352,16500.0
2013-09-26 12:25:00,37.48,37.51,37.48,37.5,16050.0,24.1417,24.161,24.1417,24.1546,16050.0
2013-09-26 12:30:00,37.5,37.51,37.49,37.51,19200.0,24.1546,24.161,24.1481,24.161,19200.0
2013-09-26 12:35:00,37.52,37.53,37.52,37.53,8100.0,24.1674,24.1739,24.1674,24.1739,8100.0
2013-09-26 12:40:00,37.53,37.56,37.53,37.55,6150.0,24.1739,24.1932,24.1739,24.1868,6150.0
2013-09-26 12:45:00,37.56,37.57,37.53,37.55,8850.0,24.1932,24.1997,24.1739,24.1868,8850.0
2013-09-26 12:50:00,37.55,37.55,37.53,37.53,6450.0,24.1868,24.1868,24.1739,24.1739,6450.0
2013-09-26 12:55:00,37.54,37.55,37.53,37.54,6450.0,24.1803,24.1868,24.1739,24.1803,6450.0
2013-09-26 13:00:00,37.54,37.56,37.54,37.55,7200.0,24.1803,24.1932,24.1803,24.1868,7200.0
2013-09-26 13:05:00,37.55,37.59,37.55,37.59,8400.0,24.1868,24.2125,24.1868,24.2125,8400.0
2013-09-26 13:10:00,37.58,37.63,37.57,37.62,8400.0,24.2061,24.2383,24.1997,24.2319,8400.0
2013-09-26 13:15:00,37.61,37.63,37.61,37.61,11100.0,24.2254,24.2383,24.2254,24.2254,11100.0
2013-09-26 13:20:00,37.62,37.62,37.59,37.6,11250.0,24.2319,24.2319,24.2125,24.219,11250.0
2013-09-26 13:25:00,37.59,37.59,37.57,37.59,7650.0,24.2125,24.2125,24.1997,24.2125,7650.0
2013-09-26 13:30:00,37.59,37.62,37.59,37.59,10800.0,24.2125,24.2319,24.2125,24.2125,10800.0
2013-09-26 13:35:00,37.58,37.58,37.53,37.55,13500.0,24.2061,24.2061,24.1739,24.1868,13500.0
2013-09-26 13:40:00,37.55,37.57,37.53,37.55,12150.0,24.1868,24.1997,24.1739,24.1868,12150.0
2013-09-26 13:45:00,37.54,37.59,37.53,37.59,15300.0,24.1803,24.2125,24.1739,24.2125,15300.0
2013-09-26 13:50:00,37.58,37.61,37.58,37.61,13350.0,24.2061,24.2254,24.2061,24.2254,13350.0
2013-09-26 13:55:00,37.61,37.63,37.58,37.58,9600.0,24.2254,24.2383,24.2061,24.2061,9600.0
2013-09-26 14:00:00,37.57,37.61,37.53,37.53,33300.0,24.1997,24.2254,24.1739,24.1739,33300.0
2013-09-26 14:05:00,37.53,37.55,37.51,37.55,9000.0,24.1739,24.1868,24.161,24.1868,9000.0
2013-09-26 14:10:00,37.54,37.57,37.51,37.56,9450.0,24.1803,24.1997,24.161,24.1932,9450.0
2013-09-26 14:15:00,37.55,37.56,37.55,37.55,7350.0,24.1868,24.1932,24.1868,24.1868,7350.0
2013-09-26 14:20:00,37.55,37.56,37.53,37.54,15600.0,24.1868,24.1932,24.1739,24.1803,15600.0
2013-09-26 14:25:00,37.54,37.57,37.54,37.55,7800.0,24.1803,24.1997,24.1803,24.1868,7800.0
2013-09-26 14:30:00,37.55,37.55,37.51,37.53,9900.0,24.1868,24.1868,24.161,24.1739,9900.0
2013-09-26 14:35:00,37.53,37.54,37.51,37.53,8400.0,24.1739,24.1803,24.161,24.1739,8400.0
2013-09-26 14:40:00,37.53,37.53,37.48,37.51,15600.0,24.1739,24.1739,24.1417,24.161,15600.0
2013-09-26 14:45:00,37.51,37.51,37.49,37.49,17400.0,24.161,24.161,24.1481,24.1481,17400.0
2013-09-26 14:50:00,37.49,37.51,37.48,37.5,10200.0,24.1481,24.161,24.1417,24.1546,10200.0
2013-09-26 14:55:00,37.49,37.51,37.49,37.49,12900.0,24.1481,24.161,24.1481,24.1481,12900.0
2013-09-26 15:00:00,37.49,37.5,37.47,37.47,10950.0,24.1481,24.1546,24.1352,24.1352,10950.0
2013-09-26 15:05:00,37.48,37.51,37.47,37.5,22950.0,24.1417,24.161,24.1352,24.1546,22950.0
2013-09-26 15:10:00,37.5,37.5,37.44,37.46,24450.0,24.1546,24.1546,24.1159,24.1288,24450.0
2013-09-26 15:15:00,37.45,37.47,37.44,37.45,26250.0,24.1224,24.1352,24.1159,24.1224,26250.0
2013-09-26 15:20:00,37.45,37.49,37.45,37.47,13650.0,24.1224,24.1481,24.1224,24.1352,13650.0
2013-09-26 15:25:00,37.47,37.49,37.47,37.48,17850.0,24.1352,24.1481,24.1352,24.1417,17850.0
2013-09-26 15:30:00,37.49,37.52,37.46,37.49,41700.0,24.1481,24.1674,24.1288,24.1481,41700.0
2013-09-26 15:35:00,37.49,37.53,37.49,37.52,25050.0,24.1481,24.1739,24.1481,24.1674,25050.0
2013-09-26 15:40:00,37.53,37.56,37.52,37.55,18900.0,24.1739,24.1932,24.1674,24.1868,18900.0
2013-09-26 15:45:00,37.55,37.56,37.53,37.55,33150.0,24.1868,24.1932,24.1739,24.1868,33150.0
2013-09-26 15:50:00,37.56,37.57,37.53,37.54,43350.0,24.1932,24.1997,24.1739,24.1803,43350.0
2013-09-26 15:55:00,37.53,37.63,37.52,37.62,76050.0,24.1739,24.2383,24.1674,24.2319,76050.0
2013-09-27 09:30:00,37.35,37.35,37.13,37.29,55800.0,24.0579,24.0579,23.9162,24.0193,55800.0
2013-09-27 09:35:00,37.25,37.31,37.21,37.26,20100.0,23.9935,24.0322,23.9678,24.0,20100.0
2013-09-27 09:40:00,37.25,37.31,37.22,37.27,25950.0,23.9935,24.0322,23.9742,24.0064,25950.0
2013-09-27 09:45:00,37.27,37.27,37.15,37.19,52800.0,24.0064,24.0064,23.9291,23.9549,52800.0
2013-09-27 09:50:00,37.19,37.21,37.15,37.15,13800.0,23.9549,23.9678,23.9291,23.9291,13800.0
2013-09-27 09:55:00,37.17,37.19,37.07,37.1,33750.0,23.942,23.9549,23.8776,23.8969,33750.0
2013-09-27 10:00:00,37.09,37.11,37.05,37.1,34950.0,23.8905,23.9034,23.8647,23.8969,34950.0
2013-09-27 10:05:00,37.09,37.19,37.09,37.14,22500.0,23.8905,23.9549,23.8905,23.9227,22500.0
2013-09-27 10:10:00,37.15,37.17,37.13,37.13,9900.0,23.9291,23.942,23.9162,23.9162,9900.0
2013-09-27 10:15:00,37.14,37.2,37.14,37.16,15900.0,23.9227,23.9613,23.9227,23.9356,15900.0
2013-09-27 10:20:00,37.17,37.21,37.17,37.19,13050.0,23.942,23.9678,23.942,23.9549,13050.0
2013-09-27 10:25:00,37.19,37.25,37.16,37.25,21750.0,23.9549,23.9935,23.9356,23.9935,21750.0
2013-09-27 10:30:00,37.24,37.3,37.23,37.29,20250.0,23.9871,24.0257,23.9807,24.0193,20250.0
2013-09-27 10:35:00,37.3,37.35,37.3,37.33,23250.0,24.0257,24.0579,24.0257,24.0451,23250.0
2013-09-27 10:40:00,37.33,37.34,37.28,37.28,7500.0,24.0451,24.0515,24.0129,24.0129,7500.0
2013-09-27 10:45:00,37.28,37.31,37.23,37.23,15600.0,24.0129,24.0322,23.9807,23.9807,15600.0
2013-09-27 10:50:00,37.24,37.25,37.2,37.2,14250.0,23.9871,23.9935,23.9613,23.9613,14250.0
2013-09-27 10:55:00,37.2,37.22,37.2,37.21,14850.0,23.9613,23.9742,23.9613,23.9678,14850.0
2013-09-27 11:00:00,37.21,37.24,37.2,37.2,18000.0,23.9678,23.9871,23.9613,23.9613,18000.0
2013-09-27 11:05:00,37.2,37.2,37.15,37.17,11400.0,23.9613,23.9613,23.9291,23.942,11400.0
2013-09-27 11:10:00,37.18,37.19,37.16,37.17,14250.0,23.9484,23.9549,23.9356,23.942,14250.0
2013-09-27 11:15:00,37.15,37.17,37.12,37.14,12600.0,23.9291,23.942,23.9098,23.9227,12600.0
2013-09-27 11:20:00,37.13,37.17,37.13,37.16,7800.0,23.9162,23.942,23.9162,23.9356,7800.0
2013-09-27 11:25:00,37.17,37.21,37.17,37.19,8250.0,23.942,23.9678,23.942,23.9549,8250.0
2013-09-27 11:30:00,37.19,37.2,37.18,37.19,13050.0,23.9549,23.9613,23.9484,23.9549,13050.0
2013-09-27 11:35:00,37.19,37.25,37.18,37.21,18750.0,23.9549,23.9935,23.9484,23.9678,18750.0
2013-09-27 11:40:00,37.21,37.24,37.21,37.23,5100.0,23.9678,23.9871,23.9678,23.9807,5100.0
2013-09-27 11:45:00,37.22,37.25,37.21,37.25,23550.0,23.9742,23.9935,23.9678,23.9935,23550.0
2013-09-27 11:50:00,37.25,37.28,37.23,37.27,13050.0,23.9935,24.0129,23.9807,24.0064,13050.0
2013-09-27 11:55:00,37.27,37.31,37.27,37.29,6900.0,24.0064,24.0322,24.0064,24.0193,6900.0
2013-09-27 12:00:00,37.29,37.33,37.29,37.33,4950.0,24.0193,24.0451,24.0193,24.0451,4950.0
2013-09-27 12:05:00,37.33,37.33,37.27,37.28,15000.0,24.0451,24.0451,24.0064,24.0129,15000.0
2013-09-27 12:10:00,37.28,37.29,37.25,37.29,11250.0,24.0129,24.0193,23.9935,24.0193,11250.0
2013-09-27 12:15:00,37.29,37.34,37.29,37.33,13050.0,24.0193,24.0515,24.0193,24.0451,13050.0
2013-09-27 12:20:00,37.33,37.36,37.33,37.33,6000.0,24.0451,24.0644,24.0451,24.0451,6000.0
2013-09-27 12:25:00,37.33,37.33,37.29,37.31,7050.0,24.0451,24.0451,24.0193,24.0322,7050.0
2013-09-27 12:30:00,37.31,37.34,37.31,37.34,2400.0,24.0322,24.0515,24.0322,24.0515,2400.0
2013-09-27 12:35:00,37.35,37.36,37.31,37.32,11700.0,24.0579,24.0644,24.0322,24.0386,11700.0
2013-09-27 12:40:00,37.32,37.35,37.32,37.34,7650.0,24.0386,24.0579,24.0386,24.0515,7650.0
2013-09-27 12:45:00,37.34,37.34,37.31,37.31,14100.0,24.0515,24.0515,24.0322,24.0322,14100.0
2013-09-27 12:50:00,37.31,37.32,37.31,37.31,19500.0,24.0322,24.0386,24.0322,24.0322,19500.0
2013-09-27 12:55:00,37.31,37.31,37.29,37.31,6300.0,24.0322,24.0322,24.0193,24.0322,6300.0
2013-09-27 13:00:00,37.31,37.31,37.29,37.3,13650.0,24.0322,24.0322,24.0193,24.0257,13650.0
2013-09-27 13:05:00,37.3,37.31,37.29,37.31,5550.0,24.0257,24.0322,24.0193,24.0322,5550.0
2013-09-27 13:10:00,37.31,37.31,37.3,37.3,11400.0,24.0322,24.0322,24.0257,24.0257,11400.0
2013-09-27 13:15:00,37.31,37.31,37.26,37.27,12450.0,24.0322,24.0322,24.0,24.0064,12450.0
2013-09-27 13:20:00,37.27,37.27,37.23,37.24,9150.0,24.0064,24.0064,23.9807,23.9871,9150.0
2013-09-27 13:25:00,37.24,37.25,37.22,37.23,9000.0,23.9871,23.9935,23.9742,23.9807,9000.0
2013-09-27 13:30:00,37.22,37.27,37.22,37.24,9300.0,23.9742,24.0064,23.9742,23.9871,9300.0
2013-09-27 13:35:00,37.24,37.24,37.21,37.21,11100.0,23.9871,23.9871,23.9678,23.9678,11100.0
2013-09-27 13:40:00,37.21,37.22,37.19,37.19,8550.0,23.9678,23.9742,23.9549,23.9549,8550.0
2013-09-27 13:45:00,37.19,37.2,37.19,37.19,6900.0,23.9549,23.9613,23.9549,23.9549,6900.0
2013-09-27 13:50:00,37.2,37.21,37.17,37.18,12000.0,23.9613,23.9678,23.942,23.9484,12000.0
2013-09-27 13:55:00,37.18,37.19,37.17,37.18,8400.0,23.9484,23.9549,23.942,23.9484,8400.0
2013-09-27 14:00:00,37.18,37.19,37.17,37.17,6300.0,23.9484,23.9549,23.942,23.942,6300.0
2013-09-27 14:05:00,37.17,37.19,37.13,37.14,12600.0,23.942,23.9549,23.9162,23.9227,12600.0
2013-09-27 14:10:00,37.14,37.14,37.13,37.13,8400.0,23.9227,23.9227,23.9162,23.9162,8400.0
2013-09-27 14:15:00,37.13,37.13,37.1,37.11,12000.0,23.9162,23.9162,23.8969,23.9034,12000.0
2013-09-27 14:20:00,37.11,37.13,37.11,37.13,9750.0,23.9034,23.9162,23.9034,23.9162,9750.0
2013-09-27 14:25:00,37.13,37.16,37.13,37.15,9000.0,23.9162,23.9356,23.9162,23.9291,9000.0
2013-09-27 14:30:00,37.15,37.15,37.13,37.13,8400.0,23.9291,23.9291,23.9162,23.9162,8400.0
2013-09-27 14:35:00,37.12,37.13,37.1,37.13,11400.0,23.9098,23.9162,23.8969,23.9162,11400.0
2013-09-27 14:40:00,37.13,37.15,37.12,37.13,5850.0,23.9162,23.9291,23.9098,23.9162,5850.0
2013-09-27 14:45:00,37.13,37.15,37.13,37.13,5850.0,23.9162,23.9291,23.9162,23.9162,5850.0
2013-09-27 14:50:00,37.12,37.14,37.12,37.13,5400.0,23.9098,23.9227,23.9098,23.9162,5400.0
2013-09-27 14:55:00,37.14,37.15,37.11,37.11,13050.0,23.9227,23.9291,23.9034,23.9034,13050.0
2013-09-27 15:00:00,37.11,37.12,37.09,37.09,7050.0,23.9034,23.9098,23.8905,23.8905,7050.0
2013-09-27 15:05:00,37.1,37.11,37.09,37.11,16350.0,23.8969,23.9034,23.8905,23.9034,16350.0
2013-09-27 15:10:00,37.11,37.13,37.11,37.12,11400.0,23.9034,23.9162,23.9034,23.9098,11400.0
2013-09-27 15:15:00,37.11,37.12,37.09,37.11,18750.0,23.9034,23.9098,23.8905,23.9034,18750.0
2013-09-27 15:20:00,37.11,37.12,37.11,37.11,14700.0,23.9034,23.9098,23.9034,23.9034,14700.0
2013-09-27 15:25:00,37.12,37.14,37.12,37.12,24150.0,23.9098,23.9227,23.9098,23.9098,24150.0
2013-09-27 15:30:00,37.13,37.13,37.1,37.1,30900.0,23.9162,23.9162,23.8969,23.8969,30900.0
2013-09-27 15:35:00,37.1,37.13,37.09,37.13,55500.0,23.8969,23.9162,23.8905,23.9162,55500.0
2013-09-27 15:40:00,37.13,37.17,37.12,37.15,31200.0,23.9162,23.942,23.9098,23.9291,31200.0
2013-09-27 15:45:00,37.15,37.16,37.13,37.14,43200.0,23.9291,23.9356,23.9162,23.9227,43200.0
2013-09-27 15:50:00,37.14,37.23,37.14,37.2,64350.0,23.9227,23.9807,23.9227,23.9613,64350.0
2013-09-27 15:55:00,37.2,37.23,37.18,37.2,123750.0,23.9613,23.9807,23.9484,23.9613,123750.0
2013-09-30 09:30:00,36.93,36.93,36.58,36.65,59850.0,23.7874,23.7874,23.562,23.6071,59850.0
2013-09-30 09:35:00,36.7,36.79,36.65,36.79,7800.0,23.6393,23.6972,23.6071,23.6972,7800.0
2013-09-30 09:40:00,36.8,36.89,36.79,36.85,10800.0,23.7037,23.7617,23.6972,23.7359,10800.0
2013-09-30 09:45:00,36.87,36.87,36.7,36.74,16800.0,23.7488,23.7488,23.6393,23.665,16800.0
2013-09-30 09:50:00,36.7,36.77,36.67,36.75,15900.0,23.6393,23.6844,23.6199,23.6715,15900.0
2013-09-30 09:55:00,36.75,36.78,36.71,36.75,11400.0,23.6715,23.6908,23.6457,23.6715,11400.0
2013-09-30 10:00:00,36.75,36.81,36.75,36.76,11850.0,23.6715,23.7101,23.6715,23.6779,11850.0
2013-09-30 10:05:00,36.76,36.81,36.75,36.76,17700.0,23.6779,23.7101,23.6715,23.6779,17700.0
2013-09-30 10:10:00,36.77,36.79,36.72,36.74,52800.0,23.6844,23.6972,23.6522,23.665,52800.0
2013-09-30 10:15:00,36.73,36.79,36.73,36.79,46800.0,23.6586,23.6972,23.6586,23.6972,46800.0
2013-09-30 10:20:00,36.79,36.83,36.79,36.81,17100.0,23.6972,23.723,23.6972,23.7101,17100.0
2013-09-30 10:25:00,36.81,36.85,36.81,36.82,11550.0,23.7101,23.7359,23.7101,23.7166,11550.0
2013-09-30 10:30:00,36.82,36.84,36.77,36.81,24300.0,23.7166,23.7294,23.6844,23.7101,24300.0
2013-09-30 10:35:00,36.81,36.86,36.81,36.83,19500.0,23.7101,23.7423,23.7101,23.723,19500.0
2013-09-30 10:40:00,36.83,36.91,36.83,36.9,24000.0,23.723,23.7745,23.723,23.7681,24000.0
2013-09-30 10:45:00,36.91,36.91,36.84,36.84,15900.0,23.7745,23.7745,23.7294,23.7294,15900.0
2013-09-30 10:50:00,36.85,36.86,36.8,36.81,22500.0,23.7359,23.7423,23.7037,23.7101,22500.0
2013-09-30 10:55:00,36.81,36.86,36.79,36.84,32700.0,23.7101,23.7423,23.6972,23.7294,32700.0
2013-09-30 11:00:00,36.84,36.87,36.83,36.85,25200.0,23.7294,23.7488,23.723,23.7359,25200.0
2013-09-30 11:05:00,36.86,36.9,36.86,36.87,8400.0,23.7423,23.7681,23.7423,23.7488,8400.0
2013-09-30 11:10:00,36.86,36.87,36.79,36.79,13500.0,23.7423,23.7488,23.6972,23.6972,13500.0
2013-09-30 11:15:00,36.79,36.81,36.79,36.81,9300.0,23.6972,23.7101,23.6972,23.7101,9300.0
2013-09-30 11:20:00,36.81,36.83,36.8,36.81,10650.0,23.7101,23.723,23.7037,23.7101,10650.0
2013-09-30 11:25:00,36.83,36.84,36.81,36.83,22800.0,23.723,23.7294,23.7101,23.723,22800.0
2013-09-30 11:30:00,36.83,36.87,36.83,36.85,16500.0,23.723,23.7488,23.723,23.7359,16500.0
2013-09-30 11:35:00,36.85,36.86,36.83,36.84,10050.0,23.7359,23.7423,23.723,23.7294,10050.0
2013-09-30 11:40:00,36.85,36.85,36.82,36.84,9750.0,23.7359,23.7359,23.7166,23.7294,9750.0
2013-09-30 11:45:00,36.85,36.88,36.84,36.87,38400.0,23.7359,23.7552,23.7294,23.7488,38400.0
2013-09-30 11:50:00,36.87,36.91,36.87,36.91,16200.0,23.7488,23.7745,23.7488,23.7745,16200.0
2013-09-30 11:55:00,36.91,36.98,36.91,36.98,20400.0,23.7745,23.8196,23.7745,23.8196,20400.0
2013-09-30 12:00:00,36.99,36.99,36.93,36.93,21000.0,23.8261,23.8261,23.7874,23.7874,21000.0
2013-09-30 12:05:00,36.93,36.96,36.9,36.91,15600.0,23.7874,23.8067,23.7681,23.7745,15600.0
2013-09-30 12:10:00,36.9,36.91,36.89,36.9,15150.0,23.7681,23.7745,23.7617,23.7681,15150.0
2013-09-30 12:15:00,36.9,36.93,36.89,36.93,25350.0,23.7681,23.7874,23.7617,23.7874,25350.0
2013-09-30 12:20:00,36.93,36.95,36.93,36.93,18300.0,23.7874,23.8003,23.7874,23.7874,18300.0
2013-09-30 12:25:00,36.93,36.96,36.93,36.93,41700.0,23.7874,23.8067,23.7874,23.7874,41700.0
2013-09-30 12:30:00,36.93,36.95,36.91,36.92,9000.0,23.7874,23.8003,23.7745,23.781,9000.0
2013-09-30 12:35:00,36.92,36.93,36.91,36.93,8700.0,23.781,23.7874,23.7745,23.7874,8700.0
2013-09-30 12:40:00,36.93,36.97,36.93,36.97,19200.0,23.7874,23.8132,23.7874,23.8132,19200.0
2013-09-30 12:45:00,36.97,36.99,36.95,36.98,31050.0,23.8132,23.8261,23.8003,23.8196,31050.0
2013-09-30 12:50:00,36.98,36.98,36.94,36.94,12150.0,23.8196,23.8196,23.7939,23.7939,12150.0
2013-09-30 12:55:00,36.95,37.01,36.94,37.0,27750.0,23.8003,23.8389,23.7939,23.8325,27750.0
2013-09-30 13:00:00,37.01,37.07,37.01,37.05,26550.0,23.8389,23.8776,23.8389,23.8647,26550.0
2013-09-30 13:05:00,37.05,37.08,37.05,37.05,12750.0,23.8647,23.884,23.8647,23.8647,12750.0
2013-09-30 13:10:00,37.05,37.07,37.03,37.03,12450.0,23.8647,23.8776,23.8518,23.8518,12450.0
2013-09-30 13:15:00,37.03,37.13,37.03,37.12,14550.0,23.8518,23.9162,23.8518,23.9098,14550.0
2013-09-30 13:20:00,37.12,37.12,37.04,37.04,10200.0,23.9098,23.9098,23.8583,23.8583,10200.0
2013-09-30 13:25:00,37.04,37.04,36.99,37.01,15900.0,23.8583,23.8583,23.8261,23.8389,15900.0
2013-09-30 13:30:00,37.02,37.07,37.02,37.07,6900.0,23.8454,23.8776,23.8454,23.8776,6900.0
2013-09-30 13:35:00,37.06,37.09,36.99,36.99,16500.0,23.8712,23.8905,23.8261,23.8261,16500.0
2013-09-30 13:40:00,37.01,37.03,37.01,37.01,5250.0,23.8389,23.8518,23.8389,23.8389,5250.0
2013-09-30 13:45:00,37.02,37.05,37.02,37.03,5700.0,23.8454,23.8647,23.8454,23.8518,5700.0
2013-09-30 13:50:00,37.04,37.05,37.01,37.01,9300.0,23.8583,23.8647,23.8389,23.8389,9300.0
2013-09-30 13:55:00,37.01,37.01,36.92,36.97,33000.0,23.8389,23.8389,23.781,23.8132,33000.0
2013-09-30 14:00:00,36.97,36.99,36.95,36.99,9600.0,23.8132,23.8261,23.8003,23.8261,9600.0
2013-09-30 14:05:00,36.98,37.03,36.97,37.03,11250.0,23.8196,23.8518,23.8132,23.8518,11250.0
2013-09-30 14:10:00,37.05,37.05,37.0,37.02,10950.0,23.8647,23.8647,23.8325,23.8454,10950.0
2013-09-30 14:15:00,37.03,37.03,37.0,37.01,8100.0,23.8518,23.8518,23.8325,23.8389,8100.0
2013-09-30 14:20:00,37.01,37.01,36.97,36.99,14250.0,23.8389,23.8389,23.8132,23.8261,14250.0
2013-09-30 14:25:00,37.0,37.02,36.98,36.98,12150.0,23.8325,23.8454,23.8196,23.8196,12150.0
2013-09-30 14:30:00,36.99,37.05,36.99,37.05,18600.0,23.8261,23.8647,23.8261,23.8647,18600.0
2013-09-30 14:35:00,37.05,37.05,37.02,37.05,12900.0,23.8647,23.8647,23.8454,23.8647,12900.0
2013-09-30 14:40:00,37.05,37.06,37.03,37.05,24750.0,23.8647,23.8712,23.8518,23.8647,24750.0
2013-09-30 14:45:00,37.05,37.09,37.05,37.07,9750.0,23.8647,23.8905,23.8647,23.8776,9750.0
2013-09-30 14:50:00,37.07,37.1,37.06,37.08,16800.0,23.8776,23.8969,23.8712,23.884,16800.0
2013-09-30 14:55:00,37.08,37.08,37.05,37.05,21000.0,23.884,23.884,23.8647,23.8647,21000.0
2013-09-30 15:00:00,37.05,37.05,37.0,37.0,18000.0,23.8647,23.8647,23.8325,23.8325,18000.0
2013-09-30 15:05:00,37.01,37.05,37.01,37.03,31800.0,23.8389,23.8647,23.8389,23.8518,31800.0
2013-09-30 15:10:00,37.03,37.03,36.95,36.97,27300.0,23.8518,23.8518,23.8003,23.8132,27300.0
2013-09-30 15:15:00,36.97,37.03,36.96,37.02,116100.0,23.8132,23.8518,23.8067,23.8454,116100.0
2013-09-30 15:20:00,37.03,37.05,37.0,37.02,24000.0,23.8518,23.8647,23.8325,23.8454,24000.0
2013-09-30 15:25:00,37.01,37.02,36.97,36.99,24600.0,23.8389,23.8454,23.8132,23.8261,24600.0
2013-09-30 15:30:00,37.0,37.01,36.95,36.97,29700.0,23.8325,23.8389,23.8003,23.8132,29700.0
2013-09-30 15:35:00,36.96,37.04,36.96,36.99,45150.0,23.8067,23.8583,23.8067,23.8261,45150.0
2013-09-30 15:40:00,36.98,37.01,36.96,36.99,39750.0,23.8196,23.8389,23.8067,23.8261,39750.0
2013-09-30 15:45:00,36.99,37.05,36.97,36.98,71550.0,23.8261,23.8647,23.8132,23.8196,71550.0
2013-09-30 15:50:00,36.98,37.06,36.98,37.01,180150.0,23.8196,23.8712,23.8196,23.8389,180150.0
2013-09-30 15:55:00,37.01,37.14,36.97,37.11,381000.0,23.8389,23.9227,23.8132,23.9034,381000.0
2013-10-01 09:30:00,37.07,37.17,36.99,37.06,29100.0,23.8776,23.942,23.8261,23.8712,29100.0
2013-10-01 09:35:00,37.08,37.27,37.05,37.26,48150.0,23.884,24.0064,23.8647,24.0,48150.0
2013-10-01 09:40:00,37.25,37.33,37.21,37.29,28950.0,23.9935,24.0451,23.9678,24.0193,28950.0
2013-10-01 09:45:00,37.27,37.29,37.19,37.19,28350.0,24.0064,24.0193,23.9549,23.9549,28350.0
2013-10-01 09:50:00,37.19,37.19,37.11,37.16,19800.0,23.9549,23.9549,23.9034,23.9356,19800.0
2013-10-01 09:55:00,37.15,37.22,37.11,37.22,18750.0,23.9291,23.9742,23.9034,23.9742,18750.0
2013-10-01 10:00:00,37.21,37.27,37.13,37.26,34950.0,23.9678,24.0064,23.9162,24.0,34950.0
2013-10-01 10:05:00,37.28,37.29,37.24,37.27,15000.0,24.0129,24.0193,23.9871,24.0064,15000.0
2013-10-01 10:10:00,37.27,37.31,37.19,37.2,36600.0,24.0064,24.0322,23.9549,23.9613,36600.0
2013-10-01 10:15:00,37.19,37.3,37.19,37.3,24600.0,23.9549,24.0257,23.9549,24.0257,24600.0
2013-10-01 10:20:00,37.3,37.41,37.3,37.41,37500.0,24.0257,24.0966,24.0257,24.0966,37500.0
2013-10-01 10:25:00,37.41,37.42,37.34,37.35,25350.0,24.0966,24.103,24.0515,24.0579,25350.0
2013-10-01 10:30:00,37.35,37.42,37.35,37.41,14550.0,24.0579,24.103,24.0579,24.0966,14550.0
2013-10-01 10:35:00,37.4,37.4,37.36,37.38,16650.0,24.0902,24.0902,24.0644,24.0773,16650.0
2013-10-01 10:40:00,37.4,37.43,37.38,37.39,12750.0,24.0902,24.1095,24.0773,24.0837,12750.0
2013-10-01 10:45:00,37.39,37.39,37.35,37.39,18450.0,24.0837,24.0837,24.0579,24.0837,18450.0
2013-10-01 10:50:00,37.36,37.39,37.35,37.37,26550.0,24.0644,24.0837,24.0579,24.0708,26550.0
2013-10-01 10:55:00,37.37,37.45,37.37,37.39,26550.0,24.0708,24.1224,24.0708,24.0837,26550.0
2013-10-01 11:00:00,37.39,37.4,37.37,37.37,9300.0,24.0837,24.0902,24.0708,24.0708,9300.0
2013-10-01 11:05:00,37.37,37.41,37.35,37.35,18600.0,24.0708,24.0966,24.0579,24.0579,18600.0
2013-10-01 11:10:00,37.33,37.36,37.33,37.33,11550.0,24.0451,24.0644,24.0451,24.0451,11550.0
2013-10-01 11:15:00,37.33,37.38,37.32,37.37,12150.0,24.0451,24.0773,24.0386,24.0708,12150.0
2013-10-01 11:20:00,37.37,37.37,37.35,37.37,8850.0,24.0708,24.0708,24.0579,24.0708,8850.0
2013-10-01 11:25:00,37.38,37.39,37.34,37.35,13500.0,24.0773,24.0837,24.0515,24.0579,13500.0
2013-10-01 11:30:00,37.35,37.37,37.33,37.37,31050.0,24.0579,24.0708,24.0451,24.0708,31050.0
2013-10-01 11:35:00,37.37,37.37,37.35,37.37,8400.0,24.0708,24.0708,24.0579,24.0708,8400.0
2013-10-01 11:40:00,37.37,37.41,37.35,37.36,14250.0,24.0708,24.0966,24.0579,24.0644,14250.0
2013-10-01 11:45:00,37.36,37.36,37.33,37.35,10350.0,24.0644,24.0644,24.0451,24.0579,10350.0
2013-10-01 11:50:00,37.35,37.35,37.33,37.33,13800.0,24.0579,24.0579,24.0451,24.0451,13800.0
2013-10-01 11:55:00,37.32,37.33,37.31,37.32,7200.0,24.0386,24.0451,24.0322,24.0386,7200.0
2013-10-01 12:00:00,37.32,37.34,37.32,37.33,12450.0,24.0386,24.0515,24.0386,24.0451,12450.0
2013-10-01 12:05:00,37.33,37.33,37.31,37.31,5400.0,24.0451,24.0451,24.0322,24.0322,5400.0
2013-10-01 12:10:00,37.3,37.31,37.29,37.29,7500.0,24.0257,24.0322,24.0193,24.0193,7500.0
2013-10-01 12:15:00,37.28,37.29,37.27,37.28,8850.0,24.0129,24.0193,24.0064,24.0129,8850.0
2013-10-01 12:20:00,37.27,37.27,37.27,37.27,8700.0,24.0064,24.0064,24.0064,24.0064,8700.0
2013-10-01 12:25:00,37.26,37.34,37.25,37.29,25350.0,24.0,24.0515,23.9935,24.0193,25350.0
2013-10-01 12:30:00,37.29,37.29,37.25,37.27,15000.0,24.0193,24.0193,23.9935,24.0064,15000.0
2013-10-01 12:35:00,37.27,37.27,37.22,37.22,6300.0,24.0064,24.0064,23.9742,23.9742,6300.0
2013-10-01 12:40:00,37.23,37.29,37.23,37.27,7950.0,23.9807,24.0193,23.9807,24.0064,7950.0
2013-10-01 12:45:00,37.28,37.31,37.28,37.3,4500.0,24.0129,24.0322,24.0129,24.0257,4500.0
2013-10-01 12:50:00,37.3,37.3,37.25,37.25,7050.0,24.0257,24.0257,23.9935,23.9935,7050.0
2013-10-01 12:55:00,37.24,37.24,37.21,37.23,6900.0,23.9871,23.9871,23.9678,23.9807,6900.0
2013-10-01 13:00:00,37.22,37.23,37.21,37.23,15900.0,23.9742,23.9807,23.9678,23.9807,15900.0
2013-10-01 13:05:00,37.23,37.28,37.23,37.26,29550.0,23.9807,24.0129,23.9807,24.0,29550.0
2013-10-01 13:10:00,37.27,37.29,37.25,37.25,13350.0,24.0064,24.0193,23.9935,23.9935,13350.0
2013-10-01 13:15:00,37.25,37.3,37.25,37.3,12900.0,23.9935,24.0257,23.9935,24.0257,12900.0
2013-10-01 13:20:00,37.3,37.3,37.23,37.23,15750.0,24.0257,24.0257,23.9807,23.9807,15750.0
2013-10-01 13:25:00,37.23,37.23,37.2,37.2,10350.0,23.9807,23.9807,23.9613,23.9613,10350.0
2013-10-01 13:30:00,37.2,37.21,37.15,37.15,18150.0,23.9613,23.9678,23.9291,23.9291,18150.0
2013-10-01 13:35:00,37.15,37.15,37.13,37.15,10800.0,23.9291,23.9291,23.9162,23.9291,10800.0
2013-10-01 13:40:00,37.16,37.17,37.15,37.17,10500.0,23.9356,23.942,23.9291,23.942,10500.0
2013-10-01 13:45:00,37.17,37.18,37.15,37.15,7950.0,23.942,23.9484,23.9291,23.9291,7950.0
2013-10-01 13:50:00,37.16,37.19,37.15,37.19,6000.0,23.9356,23.9549,23.9291,23.9549,6000.0
2013-10-01 13:55:00,37.19,37.19,37.17,37.17,11100.0,23.9549,23.9549,23.942,23.942,11100.0
2013-10-01 14:00:00,37.18,37.18,37.13,37.13,13350.0,23.9484,23.9484,23.9162,23.9162,13350.0
2013-10-01 14:05:00,37.13,37.13,37.11,37.13,5100.0,23.9162,23.9162,23.9034,23.9162,5100.0
2013-10-01 14:10:00,37.13,37.13,37.11,37.11,6300.0,23.9162,23.9162,23.9034,23.9034,6300.0
2013-10-01 14:15:00,37.11,37.11,37.08,37.08,17100.0,23.9034,23.9034,23.884,23.884,17100.0
2013-10-01 14:20:00,37.09,37.09,37.05,37.05,18000.0,23.8905,23.8905,23.8647,23.8647,18000.0
2013-10-01 14:25:00,37.05,37.05,37.0,37.03,22350.0,23.8647,23.8647,23.8325,23.8518,22350.0
2013-10-01 14:30:00,37.03,37.04,37.02,37.04,37350.0,23.8518,23.8583,23.8454,23.8583,37350.0
2013-10-01 14:35:00,37.03,37.05,37.02,37.03,30300.0,23.8518,23.8647,23.8454,23.8518,30300.0
2013-10-01 14:40:00,37.02,37.03,36.99,37.01,35400.0,23.8454,23.8518,23.8261,23.8389,35400.0
2013-10-01 14:45:00,37.01,37.02,36.98,37.02,25350.0,23.8389,23.8454,23.8196,23.8454,25350.0
2013-10-01 14:50:00,37.01,37.03,37.0,37.01,46950.0,23.8389,23.8518,23.8325,23.8389,46950.0
2013-10-01 14:55:00,37.02,37.04,37.01,37.02,63600.0,23.8454,23.8583,23.8389,23.8454,63600.0
2013-10-01 15:00:00,37.02,37.02,36.98,37.01,24150.0,23.8454,23.8454,23.8196,23.8389,24150.0
2013-10-01 15:05:00,37.01,37.01,36.95,36.99,24900.0,23.8389,23.8389,23.8003,23.8261,24900.0
2013-10-01 15:10:00,36.99,37.01,36.97,36.98,27900.0,23.8261,23.8389,23.8132,23.8196,27900.0
2013-10-01 15:15:00,36.98,36.99,36.97,36.98,25650.0,23.8196,23.8261,23.8132,23.8196,25650.0
2013-10-01 15:20:00,36.98,36.98,36.94,36.97,27300.0,23.8196,23.8196,23.7939,23.8132,27300.0
2013-10-01 15:25:00,36.97,36.99,36.96,36.97,23400.0,23.8132,23.8261,23.8067,23.8132,23400.0
2013-10-01 15:30:00,36.98,37.01,36.97,36.97,46650.0,23.8196,23.8389,23.8132,23.8132,46650.0
2013-10-01 15:35:00,36.98,37.01,36.98,36.99,30600.0,23.8196,23.8389,23.8196,23.8261,30600.0
2013-10-01 15:40:00,36.99,37.01,36.97,36.98,34650.0,23.8261,23.8389,23.8132,23.8196,34650.0
2013-10-01 15:45:00,36.98,36.99,36.93,36.99,63750.0,23.8196,23.8261,23.7874,23.8261,63750.0
2013-10-01 15:50:00,36.99,37.06,36.99,37.06,118950.0,23.8261,23.8712,23.8261,23.8712,118950.0
2013-10-01 15:55:00,37.06,37.17,37.03,37.15,196350.0,23.8712,23.942,23.8518,23.9291,196350.0
2013-10-02 09:30:00,36.82,36.88,36.69,36.82,34950.0,23.7166,23.7552,23.6328,23.7166,34950.0
2013-10-02 09:35:00,36.82,37.02,36.79,36.95,25200.0,23.7166,23.8454,23.6972,23.8003,25200.0
2013-10-02 09:40:00,36.93,36.95,36.75,36.79,38400.0,23.7874,23.8003,23.6715,23.6972,38400.0
2013-10-02 09:45:00,36.78,36.84,36.75,36.82,26550.0,23.6908,23.7294,23.6715,23.7166,26550.0
2013-10-02 09:50:00,36.83,36.94,36.79,36.93,24750.0,23.723,23.7939,23.6972,23.7874,24750.0
2013-10-02 09:55:00,36.94,36.95,36.85,36.87,21900.0,23.7939,23.8003,23.7359,23.7488,21900.0
2013-10-02 10:00:00,36.86,36.87,36.81,36.82,16800.0,23.7423,23.7488,23.7101,23.7166,16800.0
2013-10-02 10:05:00,36.81,36.82,36.73,36.74,25200.0,23.7101,23.7166,23.6586,23.665,25200.0
2013-10-02 10:10:00,36.74,36.81,36.7,36.81,23550.0,23.665,23.7101,23.6393,23.7101,23550.0
2013-10-02 10:15:00,36.81,36.83,36.73,36.83,15150.0,23.7101,23.723,23.6586,23.723,15150.0
2013-10-02 10:20:00,36.83,36.83,36.75,36.81,16200.0,23.723,23.723,23.6715,23.7101,16200.0
2013-10-02 10:25:00,36.79,36.79,36.77,36.78,10500.0,23.6972,23.6972,23.6844,23.6908,10500.0
2013-10-02 10:30:00,36.77,36.77,36.71,36.73,22200.0,23.6844,23.6844,23.6457,23.6586,22200.0
2013-10-02 10:35:00,36.74,36.76,36.73,36.75,10650.0,23.665,23.6779,23.6586,23.6715,10650.0
2013-10-02 10:40:00,36.75,36.75,36.71,36.74,9750.0,23.6715,23.6715,23.6457,23.665,9750.0
2013-10-02 10:45:00,36.75,36.78,36.75,36.77,9900.0,23.6715,23.6908,23.6715,23.6844,9900.0
2013-10-02 10:50:00,36.78,36.8,36.77,36.77,16050.0,23.6908,23.7037,23.6844,23.6844,16050.0
2013-10-02 10:55:00,36.79,36.87,36.78,36.87,51450.0,23.6972,23.7488,23.6908,23.7488,51450.0
2013-10-02 11:00:00,36.86,36.89,36.85,36.87,15300.0,23.7423,23.7617,23.7359,23.7488,15300.0
2013-10-02 11:05:00,36.87,36.91,36.87,36.91,8700.0,23.7488,23.7745,23.7488,23.7745,8700.0
2013-10-02 11:10:00,36.91,36.97,36.9,36.95,11550.0,23.7745,23.8132,23.7681,23.8003,11550.0
2013-10-02 11:15:00,36.95,37.05,36.95,37.03,29400.0,23.8003,23.8647,23.8003,23.8518,29400.0
2013-10-02 11:20:00,37.03,37.03,36.97,36.97,7650.0,23.8518,23.8518,23.8132,23.8132,7650.0
2013-10-02 11:25:00,36.98,37.0,36.97,36.99,5700.0,23.8196,23.8325,23.8132,23.8261,5700.0
2013-10-02 11:30:00,37.0,37.02,36.95,36.95,18300.0,23.8325,23.8454,23.8003,23.8003,18300.0
2013-10-02 11:35:00,36.95,36.96,36.92,36.92,6750.0,23.8003,23.8067,23.781,23.781,6750.0
2013-10-02 11:40:00,36.91,36.91,36.88,36.89,16500.0,23.7745,23.7745,23.7552,23.7617,16500.0
2013-10-02 11:45:00,36.89,36.96,36.89,36.95,7200.0,23.7617,23.8067,23.7617,23.8003,7200.0
2013-10-02 11:50:00,36.97,36.97,36.94,36.94,9450.0,23.8132,23.8132,23.7939,23.7939,9450.0
2013-10-02 11:55:00,36.95,36.95,36.92,36.93,8400.0,23.8003,23.8003,23.781,23.7874,8400.0
2013-10-02 12:00:00,36.93,36.97,36.93,36.94,15300.0,23.7874,23.8132,23.7874,23.7939,15300.0
2013-10-02 12:05:00,36.94,36.95,36.93,36.95,6000.0,23.7939,23.8003,23.7874,23.8003,6000.0
2013-10-02 12:10:00,36.95,36.98,36.94,36.95,13050.0,23.8003,23.8196,23.7939,23.8003,13050.0
2013-10-02 12:15:00,36.95,37.02,36.95,36.99,26250.0,23.8003,23.8454,23.8003,23.8261,26250.0
2013-10-02 12:20:00,37.0,37.02,36.96,36.97,20100.0,23.8325,23.8454,23.8067,23.8132,20100.0
2013-10-02 12:25:00,36.97,36.98,36.95,36.98,3450.0,23.8132,23.8196,23.8003,23.8196,3450.0
2013-10-02 12:30:00,36.98,37.01,36.97,36.99,4500.0,23.8196,23.8389,23.8132,23.8261,4500.0
2013-10-02 12:35:00,36.99,37.02,36.99,37.01,5400.0,23.8261,23.8454,23.8261,23.8389,5400.0
2013-10-02 12:40:00,37.01,37.03,36.99,37.03,12450.0,23.8389,23.8518,23.8261,23.8518,12450.0
2013-10-02 12:45:00,37.03,37.03,37.01,37.02,10200.0,23.8518,23.8518,23.8389,23.8454,10200.0
2013-10-02 12:50:00,37.02,37.03,37.01,37.01,4950.0,23.8454,23.8518,23.8389,23.8389,4950.0
2013-10-02 12:55:00,37.01,37.03,37.01,37.02,6450.0,23.8389,23.8518,23.8389,23.8454,6450.0
2013-10-02 13:00:00,37.03,37.03,36.99,37.0,16800.0,23.8518,23.8518,23.8261,23.8325,16800.0
2013-10-02 13:05:00,37.0,37.03,36.99,36.99,19200.0,23.8325,23.8518,23.8261,23.8261,19200.0
2013-10-02 13:10:00,36.99,37.0,36.97,36.97,12750.0,23.8261,23.8325,23.8132,23.8132,12750.0
2013-10-02 13:15:00,36.97,36.98,36.95,36.97,6900.0,23.8132,23.8196,23.8003,23.8132,6900.0
2013-10-02 13:20:00,36.96,37.03,36.96,37.03,10950.0,23.8067,23.8518,23.8067,23.8518,10950.0
2013-10-02 13:25:00,37.03,37.05,37.01,37.05,22650.0,23.8518,23.8647,23.8389,23.8647,22650.0
2013-10-02 13:30:00,37.03,37.04,37.02,37.02,10650.0,23.8518,23.8583,23.8454,23.8454,10650.0
2013-10-02 13:35:00,37.02,37.07,37.02,37.05,7650.0,23.8454,23.8776,23.8454,23.8647,7650.0
2013-10-02 13:40:00,37.05,37.05,37.03,37.04,8700.0,23.8647,23.8647,23.8518,23.8583,8700.0
2013-10-02 13:45:00,37.04,37.09,37.03,37.09,6900.0,23.8583,23.8905,23.8518,23.8905,6900.0
2013-10-02 13:50:00,37.09,37.09,37.07,37.07,12900.0,23.8905,23.8905,23.8776,23.8776,12900.0
2013-10-02 13:55:00,37.08,37.08,37.03,37.03,10350.0,23.884,23.884,23.8518,23.8518,10350.0
2013-10-02 14:00:00,37.03,37.04,37.0,37.04,8100.0,23.8518,23.8583,23.8325,23.8583,8100.0
2013-10-02 14:05:00,37.04,37.05,37.01,37.02,7500.0,23.8583,23.8647,23.8389,23.8454,7500.0
2013-10-02 14:10:00,37.03,37.03,37.0,37.0,9150.0,23.8518,23.8518,23.8325,23.8325,9150.0
2013-10-02 14:15:00,37.01,37.03,37.01,37.03,6000.0,23.8389,23.8518,23.8389,23.8518,6000.0
2013-10-02 14:20:00,37.04,37.06,37.04,37.05,4950.0,23.8583,23.8712,23.8583,23.8647,4950.0
2013-10-02 14:25:00,37.05,37.07,37.05,37.07,2100.0,23.8647,23.8776,23.8647,23.8776,2100.0
2013-10-02 14:30:00,37.06,37.07,37.04,37.05,8400.0,23.8712,23.8776,23.8583,23.8647,8400.0
2013-10-02 14:35:00,37.05,37.05,36.99,36.99,11700.0,23.8647,23.8647,23.8261,23.8261,11700.0
2013-10-02 14:40:00,36.99,37.0,36.98,36.99,5850.0,23.8261,23.8325,23.8196,23.8261,5850.0
2013-10-02 14:45:00,36.99,37.01,36.99,36.99,7950.0,23.8261,23.8389,23.8261,23.8261,7950.0
2013-10-02 14:50:00,36.99,37.02,36.99,36.99,8100.0,23.8261,23.8454,23.8261,23.8261,8100.0
2013-10-02 14:55:00,36.99,37.0,36.96,36.99,10500.0,23.8261,23.8325,23.8067,23.8261,10500.0
2013-10-02 15:00:00,36.99,36.99,36.96,36.97,12300.0,23.8261,23.8261,23.8067,23.8132,12300.0
2013-10-02 15:05:00,36.97,36.99,36.97,36.98,13500.0,23.8132,23.8261,23.8132,23.8196,13500.0
2013-10-02 15:10:00,36.98,37.03,36.98,37.0,16050.0,23.8196,23.8518,23.8196,23.8325,16050.0
2013-10-02 15:15:00,36.99,36.99,36.97,36.98,9300.0,23.8261,23.8261,23.8132,23.8196,9300.0
2013-10-02 15:20:00,36.99,36.99,36.96,36.99,21450.0,23.8261,23.8261,23.8067,23.8261,21450.0
2013-10-02 15:25:00,36.97,37.02,36.97,37.01,22500.0,23.8132,23.8454,23.8132,23.8389,22500.0
2013-10-02 15:30:00,37.01,37.07,37.01,37.07,20700.0,23.8389,23.8776,23.8389,23.8776,20700.0
2013-10-02 15:35:00,37.07,37.07,37.01,37.03,34800.0,23.8776,23.8776,23.8389,23.8518,34800.0
2013-10-02 15:40:00,37.03,37.03,37.01,37.02,15000.0,23.8518,23.8518,23.8389,23.8454,15000.0
2013-10-02 15:45:00,37.03,37.03,36.97,36.99,33450.0,23.8518,23.8518,23.8132,23.8261,33450.0
2013-10-02 15:50:00,36.99,37.05,36.99,37.05,62850.0,23.8261,23.8647,23.8261,23.8647,62850.0
2013-10-02 15:55:00,37.05,37.15,37.05,37.15,182550.0,23.8647,23.9291,23.8647,23.9291,182550.0
2013-10-03 09:30:00,37.17,37.41,37.17,37.35,98550.0,23.942,24.0966,23.942,24.0579,98550.0
2013-10-03 09:35:00,37.33,37.42,37.31,37.34,108000.0,24.0451,24.103,24.0322,24.0515,108000.0
2013-10-03 09:40:00,37.34,37.37,37.31,37.37,60900.0,24.0515,24.0708,24.0322,24.0708,60900.0
2013-10-03 09:45:00,37.37,37.38,37.35,37.37,60300.0,24.0708,24.0773,24.0579,24.0708,60300.0
2013-10-03 09:50:00,37.38,37.39,37.35,37.38,47850.0,24.0773,24.0837,24.0579,24.0773,47850.0
2013-10-03 09:55:00,37.38,37.41,37.37,37.38,22950.0,24.0773,24.0966,24.0708,24.0773,22950.0
2013-10-03 10:00:00,37.37,37.39,37.29,37.31,102600.0,24.0708,24.0837,24.0193,24.0322,102600.0
2013-10-03 10:05:00,37.31,37.31,37.27,37.29,34800.0,24.0322,24.0322,24.0064,24.0193,34800.0
2013-10-03 10:10:00,37.29,37.29,37.26,37.27,17850.0,24.0193,24.0193,24.0,24.0064,17850.0
2013-10-03 10:15:00,37.27,37.3,37.27,37.27,19800.0,24.0064,24.0257,24.0064,24.0064,19800.0
2013-10-03 10:20:00,37.27,37.28,37.19,37.21,54600.0,24.0064,24.0129,23.9549,23.9678,54600.0
2013-10-03 10:25:00,37.2,37.3,37.18,37.27,63750.0,23.9613,24.0257,23.9484,24.0064,63750.0
2013-10-03 10:30:00,37.27,37.27,37.17,37.18,54150.0,24.0064,24.0064,23.942,23.9484,54150.0
2013-10-03 10:35:00,37.17,37.19,37.14,37.15,24900.0,23.942,23.9549,23.9227,23.9291,24900.0
2013-10-03 10:40:00,37.15,37.15,37.09,37.11,15450.0,23.9291,23.9291,23.8905,23.9034,15450.0
2013-10-03 10:45:00,37.11,37.14,37.03,37.13,41400.0,23.9034,23.9227,23.8518,23.9162,41400.0
2013-10-03 10:50:00,37.14,37.16,37.11,37.12,17400.0,23.9227,23.9356,23.9034,23.9098,17400.0
2013-10-03 10:55:00,37.13,37.18,37.13,37.15,14550.0,23.9162,23.9484,23.9162,23.9291,14550.0
2013-10-03 11:00:00,37.15,37.15,37.08,37.08,13200.0,23.9291,23.9291,23.884,23.884,13200.0
2013-10-03 11:05:00,37.08,37.11,37.07,37.09,16950.0,23.884,23.9034,23.8776,23.8905,16950.0
2013-10-03 11:10:00,37.09,37.09,37.03,37.03,6300.0,23.8905,23.8905,23.8518,23.8518,6300.0
2013-10-03 11:15:00,37.03,37.03,36.98,36.98,12600.0,23.8518,23.8518,23.8196,23.8196,12600.0
2013-10-03 11:20:00,36.97,37.04,36.97,37.03,12750.0,23.8132,23.8583,23.8132,23.8518,12750.0
2013-10-03 11:25:00,37.03,37.03,36.99,36.99,21450.0,23.8518,23.8518,23.8261,23.8261,21450.0
2013-10-03 11:30:00,36.99,37.05,36.99,37.01,11550.0,23.8261,23.8647,23.8261,23.8389,11550.0
2013-10-03 11:35:00,37.01,37.03,36.94,37.03,33150.0,23.8389,23.8518,23.7939,23.8518,33150.0
2013-10-03 11:40:00,37.03,37.03,36.91,36.93,33600.0,23.8518,23.8518,23.7745,23.7874,33600.0
2013-10-03 11:45:00,36.93,36.94,36.83,36.85,10950.0,23.7874,23.7939,23.723,23.7359,10950.0
2013-10-03 11:50:00,36.85,36.88,36.85,36.85,12900.0,23.7359,23.7552,23.7359,23.7359,12900.0
2013-10-03 11:55:00,36.85,36.86,36.76,36.79,23550.0,23.7359,23.7423,23.6779,23.6972,23550.0
2013-10-03 12:00:00,36.81,36.81,36.74,36.74,15450.0,23.7101,23.7101,23.665,23.665,15450.0
2013-10-03 12:05:00,36.75,36.84,36.75,36.83,6900.0,23.6715,23.7294,23.6715,23.723,6900.0
2013-10-03 12:10:00,36.83,36.87,36.83,36.85,10800.0,23.723,23.7488,23.723,23.7359,10800.0
2013-10-03 12:15:00,36.87,36.89,36.86,36.88,22350.0,23.7488,23.7617,23.7423,23.7552,22350.0
2013-10-03 12:20:00,36.9,36.91,36.84,36.85,38850.0,23.7681,23.7745,23.7294,23.7359,38850.0
2013-10-03 12:25:00,36.85,36.91,36.83,36.91,3150.0,23.7359,23.7745,23.723,23.7745,3150.0
2013-10-03 12:30:00,36.92,36.95,36.92,36.94,9150.0,23.781,23.8003,23.781,23.7939,9150.0
2013-10-03 12:35:00,36.93,36.97,36.92,36.93,10950.0,23.7874,23.8132,23.781,23.7874,10950.0
2013-10-03 12:40:00,36.93,36.93,36.86,36.9,15450.0,23.7874,23.7874,23.7423,23.7681,15450.0
2013-10-03 12:45:00,36.89,36.99,36.89,36.97,22050.0,23.7617,23.8261,23.7617,23.8132,22050.0
2013-10-03 12:50:00,36.97,37.0,36.93,36.99,16500.0,23.8132,23.8325,23.7874,23.8261,16500.0
2013-10-03 12:55:00,36.99,37.02,36.99,37.0,6750.0,23.8261,23.8454,23.8261,23.8325,6750.0
2013-10-03 13:00:00,37.0,37.01,36.96,37.01,11550.0,23.8325,23.8389,23.8067,23.8389,11550.0
2013-10-03 13:05:00,37.01,37.02,36.99,37.01,12900.0,23.8389,23.8454,23.8261,23.8389,12900.0
2013-10-03 13:10:00,37.01,37.01,36.97,36.99,12750.0,23.8389,23.8389,23.8132,23.8261,12750.0
2013-10-03 13:15:00,36.99,36.99,36.93,36.97,12150.0,23.8261,23.8261,23.7874,23.8132,12150.0
2013-10-03 13:20:00,36.97,37.01,36.94,37.01,16500.0,23.8132,23.8389,23.7939,23.8389,16500.0
2013-10-03 13:25:00,37.02,37.1,37.01,37.09,19500.0,23.8454,23.8969,23.8389,23.8905,19500.0
2013-10-03 13:30:00,37.11,37.14,37.1,37.11,14400.0,23.9034,23.9227,23.8969,23.9034,14400.0
2013-10-03 13:35:00,37.1,37.13,37.04,37.06,18600.0,23.8969,23.9162,23.8583,23.8712,18600.0
2013-10-03 13:40:00,37.07,37.14,37.07,37.09,14700.0,23.8776,23.9227,23.8776,23.8905,14700.0
2013-10-03 13:45:00,37.09,37.11,37.07,37.09,41400.0,23.8905,23.9034,23.8776,23.8905,41400.0
2013-10-03 13:50:00,37.08,37.08,37.01,37.01,13050.0,23.884,23.884,23.8389,23.8389,13050.0
2013-10-03 13:55:00,37.01,37.1,37.0,37.09,11400.0,23.8389,23.8969,23.8325,23.8905,11400.0
2013-10-03 14:00:00,37.09,37.09,37.05,37.08,9300.0,23.8905,23.8905,23.8647,23.884,9300.0
2013-10-03 14:05:00,37.08,37.09,37.03,37.09,18600.0,23.884,23.8905,23.8518,23.8905,18600.0
2013-10-03 14:10:00,37.09,37.16,37.06,37.15,23400.0,23.8905,23.9356,23.8712,23.9291,23400.0
2013-10-03 14:15:00,37.15,37.17,37.1,37.1,20100.0,23.9291,23.942,23.8969,23.8969,20100.0
2013-10-03 14:20:00,37.11,37.11,36.86,36.87,52200.0,23.9034,23.9034,23.7423,23.7488,52200.0
2013-10-03 14:25:00,36.87,37.05,36.87,37.04,36150.0,23.7488,23.8647,23.7488,23.8583,36150.0
2013-10-03 14:30:00,37.05,37.05,36.93,36.95,51600.0,23.8647,23.8647,23.7874,23.8003,51600.0
2013-10-03 14:35:00,36.97,37.01,36.95,36.99,15600.0,23.8132,23.8389,23.8003,23.8261,15600.0
2013-10-03 14:40:00,36.99,37.07,36.99,37.03,19500.0,23.8261,23.8776,23.8261,23.8518,19500.0
2013-10-03 14:45:00,37.02,37.06,37.02,37.03,15000.0,23.8454,23.8712,23.8454,23.8518,15000.0
2013-10-03 14:50:00,37.02,37.07,37.01,37.03,20850.0,23.8454,23.8776,23.8389,23.8518,20850.0
2013-10-03 14:55:00,37.03,37.04,36.94,36.94,29100.0,23.8518,23.8583,23.7939,23.7939,29100.0
2013-10-03 15:00:00,36.95,36.97,36.91,36.97,31050.0,23.8003,23.8132,23.7745,23.8132,31050.0
2013-10-03 15:05:00,36.97,36.98,36.92,36.93,26850.0,23.8132,23.8196,23.781,23.7874,26850.0
2013-10-03 15:10:00,36.93,36.95,36.92,36.94,28050.0,23.7874,23.8003,23.781,23.7939,28050.0
2013-10-03 15:15:00,36.93,36.96,36.91,36.94,21750.0,23.7874,23.8067,23.7745,23.7939,21750.0
2013-10-03 15:20:00,36.94,36.97,36.92,36.96,34950.0,23.7939,23.8132,23.781,23.8067,34950.0
2013-10-03 15:25:00,36.95,37.01,36.94,37.01,36600.0,23.8003,23.8389,23.7939,23.8389,36600.0
2013-10-03 15:30:00,37.0,37.01,36.97,36.98,40350.0,23.8325,23.8389,23.8132,23.8196,40350.0
2013-10-03 15:35:00,36.97,36.99,36.97,36.97,44400.0,23.8132,23.8261,23.8132,23.8132,44400.0
2013-10-03 15:40:00,36.97,37.01,36.95,37.0,38100.0,23.8132,23.8389,23.8003,23.8325,38100.0
2013-10-03 15:45:00,37.0,37.01,36.93,36.95,71100.0,23.8325,23.8389,23.7874,23.8003,71100.0
2013-10-03 15:50:00,36.95,36.97,36.93,36.95,54600.0,23.8003,23.8132,23.7874,23.8003,54600.0
2013-10-03 15:55:00,36.95,36.97,36.87,36.91,157050.0,23.8003,23.8132,23.7488,23.7745,157050.0
2013-10-04 09:30:00,37.02,37.05,36.76,36.86,58350.0,23.8454,23.8647,23.6779,23.7423,58350.0
2013-10-04 09:35:00,36.87,36.96,36.87,36.91,10350.0,23.7488,23.8067,23.7488,23.7745,10350.0
2013-10-04 09:40:00,36.89,36.89,36.79,36.85,48300.0,23.7617,23.7617,23.6972,23.7359,48300.0
2013-10-04 09:45:00,36.83,36.91,36.83,36.91,58950.0,23.723,23.7745,23.723,23.7745,58950.0
2013-10-04 09:50:00,36.91,36.98,36.91,36.97,24900.0,23.7745,23.8196,23.7745,23.8132,24900.0
2013-10-04 09:55:00,36.97,36.99,36.91,36.91,22500.0,23.8132,23.8261,23.7745,23.7745,22500.0
2013-10-04 10:00:00,36.91,36.95,36.91,36.93,25650.0,23.7745,23.8003,23.7745,23.7874,25650.0
2013-10-04 10:05:00,36.94,36.99,36.91,36.93,25950.0,23.7939,23.8261,23.7745,23.7874,25950.0
2013-10-04 10:10:00,36.94,36.97,36.93,36.97,33600.0,23.7939,23.8132,23.7874,23.8132,33600.0
2013-10-04 10:15:00,36.97,36.99,36.93,36.93,54600.0,23.8132,23.8261,23.7874,23.7874,54600.0
2013-10-04 10:20:00,36.93,36.95,36.88,36.9,57150.0,23.7874,23.8003,23.7552,23.7681,57150.0
2013-10-04 10:25:00,36.9,36.93,36.86,36.86,74700.0,23.7681,23.7874,23.7423,23.7423,74700.0
2013-10-04 10:30:00,36.87,36.88,36.83,36.85,38250.0,23.7488,23.7552,23.723,23.7359,38250.0
2013-10-04 10:35:00,36.85,36.89,36.83,36.86,43800.0,23.7359,23.7617,23.723,23.7423,43800.0
2013-10-04 10:40:00,36.86,36.89,36.85,36.87,18300.0,23.7423,23.7617,23.7359,23.7488,18300.0
2013-10-04 10:45:00,36.87,36.89,36.84,36.86,15450.0,23.7488,23.7617,23.7294,23.7423,15450.0
2013-10-04 10:50:00,36.86,36.87,36.85,36.85,10500.0,23.7423,23.7488,23.7359,23.7359,10500.0
2013-10-04 10:55:00,36.85,36.87,36.83,36.87,3900.0,23.7359,23.7488,23.723,23.7488,3900.0
2013-10-04 11:00:00,36.87,36.91,36.87,36.89,18300.0,23.7488,23.7745,23.7488,23.7617,18300.0
2013-10-04 11:05:00,36.91,36.94,36.84,36.85,30000.0,23.7745,23.7939,23.7294,23.7359,30000.0
2013-10-04 11:10:00,36.84,36.89,36.84,36.88,15600.0,23.7294,23.7617,23.7294,23.7552,15600.0
2013-10-04 11:15:00,36.87,36.94,36.86,36.94,9750.0,23.7488,23.7939,23.7423,23.7939,9750.0
2013-10-04 11:20:00,36.94,36.95,36.9,36.92,10500.0,23.7939,23.8003,23.7681,23.781,10500.0
2013-10-04 11:25:00,36.93,36.96,36.93,36.93,12600.0,23.7874,23.8067,23.7874,23.7874,12600.0
2013-10-04 11:30:00,36.93,36.97,36.93,36.95,8250.0,23.7874,23.8132,23.7874,23.8003,8250.0
2013-10-04 11:35:00,36.93,36.94,36.89,36.89,29550.0,23.7874,23.7939,23.7617,23.7617,29550.0
2013-10-04 11:40:00,36.89,36.91,36.87,36.87,9900.0,23.7617,23.7745,23.7488,23.7488,9900.0
2013-10-04 11:45:00,36.87,36.91,36.86,36.91,14250.0,23.7488,23.7745,23.7423,23.7745,14250.0
2013-10-04 11:50:00,36.91,36.93,36.9,36.91,24150.0,23.7745,23.7874,23.7681,23.7745,24150.0
2013-10-04 11:55:00,36.91,36.91,36.89,36.89,18300.0,23.7745,23.7745,23.7617,23.7617,18300.0
2013-10-04 12:00:00,36.9,37.04,36.9,37.04,147150.0,23.7681,23.8583,23.7681,23.8583,147150.0
2013-10-04 12:05:00,37.04,37.05,36.99,36.99,21450.0,23.8583,23.8647,23.8261,23.8261,21450.0
2013-10-04 12:10:00,36.99,36.99,36.96,36.97,26100.0,23.8261,23.8261,23.8067,23.8132,26100.0
2013-10-04 12:15:00,36.97,37.03,36.97,37.03,10500.0,23.8132,23.8518,23.8132,23.8518,10500.0
2013-10-04 12:20:00,37.05,37.09,37.05,37.05,15600.0,23.8647,23.8905,23.8647,23.8647,15600.0
2013-10-04 12:25:00,37.04,37.05,37.02,37.03,49650.0,23.8583,23.8647,23.8454,23.8518,49650.0
2013-10-04 12:30:00,37.03,37.03,36.99,37.02,39900.0,23.8518,23.8518,23.8261,23.8454,39900.0
2013-10-04 12:35:00,37.02,37.02,36.99,37.0,23550.0,23.8454,23.8454,23.8261,23.8325,23550.0
2013-10-04 12:40:00,37.0,37.01,36.99,36.99,27150.0,23.8325,23.8389,23.8261,23.8261,27150.0
2013-10-04 12:45:00,36.99,36.99,36.96,36.97,13200.0,23.8261,23.8261,23.8067,23.8132,13200.0
2013-10-04 12:50:00,36.97,36.97,36.96,36.96,14700.0,23.8132,23.8132,23.8067,23.8067,14700.0
2013-10-04 12:55:00,36.97,36.99,36.96,36.96,10950.0,23.8132,23.8261,23.8067,23.8067,10950.0
2013-10-04 13:00:00,36.97,37.0,36.95,36.97,17550.0,23.8132,23.8325,23.8003,23.8132,17550.0
2013-10-04 13:05:00,36.97,36.99,36.97,36.97,13350.0,23.8132,23.8261,23.8132,23.8132,13350.0
2013-10-04 13:10:00,36.98,36.98,36.96,36.96,4950.0,23.8196,23.8196,23.8067,23.8067,4950.0
2013-10-04 13:15:00,36.96,36.96,36.93,36.94,13950.0,23.8067,23.8067,23.7874,23.7939,13950.0
2013-10-04 13:20:00,36.94,36.97,36.94,36.95,12750.0,23.7939,23.8132,23.7939,23.8003,12750.0
2013-10-04 13:25:00,36.95,36.97,36.93,36.97,7200.0,23.8003,23.8132,23.7874,23.8132,7200.0
2013-10-04 13:30:00,36.97,37.01,36.96,37.01,10050.0,23.8132,23.8389,23.8067,23.8389,10050.0
2013-10-04 13:35:00,37.01,37.03,37.01,37.03,12600.0,23.8389,23.8518,23.8389,23.8518,12600.0
2013-10-04 13:40:00,37.03,37.03,37.0,37.01,14850.0,23.8518,23.8518,23.8325,23.8389,14850.0
2013-10-04 13:45:00,37.01,37.01,36.95,36.97,10200.0,23.8389,23.8389,23.8003,23.8132,10200.0
2013-10-04 13:50:00,36.98,37.0,36.97,36.99,6900.0,23.8196,23.8325,23.8132,23.8261,6900.0
2013-10-04 13:55:00,36.99,36.99,36.97,36.98,6900.0,23.8261,23.8261,23.8132,23.8196,6900.0
2013-10-04 14:00:00,36.98,37.03,36.97,37.02,13950.0,23.8196,23.8518,23.8132,23.8454,13950.0
2013-10-04 14:05:00,37.02,37.03,37.0,37.01,15150.0,23.8454,23.8518,23.8325,23.8389,15150.0
2013-10-04 14:10:00,37.02,37.05,37.01,37.02,30000.0,23.8454,23.8647,23.8389,23.8454,30000.0
2013-10-04 14:15:00,37.02,37.03,37.02,37.03,15900.0,23.8454,23.8518,23.8454,23.8518,15900.0
2013-10-04 14:20:00,37.02,37.04,37.01,37.01,27750.0,23.8454,23.8583,23.8389,23.8389,27750.0
2013-10-04 14:25:00,37.01,37.04,37.01,37.03,9000.0,23.8389,23.8583,23.8389,23.8518,9000.0
2013-10-04 14:30:00,37.03,37.05,37.01,37.01,20700.0,23.8518,23.8647,23.8389,23.8389,20700.0
2013-10-04 14:35:00,37.01,37.03,37.01,37.03,10950.0,23.8389,23.8518,23.8389,23.8518,10950.0
2013-10-04 14:40:00,37.03,37.03,36.99,37.01,9300.0,23.8518,23.8518,23.8261,23.8389,9300.0
2013-10-04 14:45:00,37.01,37.05,37.01,37.05,15150.0,23.8389,23.8647,23.8389,23.8647,15150.0
2013-10-04 14:50:00,37.07,37.08,37.05,37.05,30450.0,23.8776,23.884,23.8647,23.8647,30450.0
2013-10-04 14:55:00,37.05,37.06,37.03,37.04,43650.0,23.8647,23.8712,23.8518,23.8583,43650.0
2013-10-04 15:00:00,37.05,37.05,37.03,37.03,25200.0,23.8647,23.8647,23.8518,23.8518,25200.0
2013-10-04 15:05:00,37.03,37.04,37.03,37.03,21600.0,23.8518,23.8583,23.8518,23.8518,21600.0
2013-10-04 15:10:00,37.03,37.05,37.03,37.04,59400.0,23.8518,23.8647,23.8518,23.8583,59400.0
2013-10-04 15:15:00,37.04,37.04,37.03,37.03,15750.0,23.8583,23.8583,23.8518,23.8518,15750.0
2013-10-04 15:20:00,37.03,37.03,36.99,37.01,19200.0,23.8518,23.8518,23.8261,23.8389,19200.0
2013-10-04 15:25:00,37.01,37.01,37.0,37.01,21300.0,23.8389,23.8389,23.8325,23.8389,21300.0
2013-10-04 15:30:00,37.01,37.02,36.98,36.99,29400.0,23.8389,23.8454,23.8196,23.8261,29400.0
2013-10-04 15:35:00,36.99,37.03,36.99,37.03,21300.0,23.8261,23.8518,23.8261,23.8518,21300.0
2013-10-04 15:40:00,37.03,37.03,36.99,36.99,31200.0,23.8518,23.8518,23.8261,23.8261,31200.0
2013-10-04 15:45:00,36.99,37.05,36.98,37.03,74700.0,23.8261,23.8647,23.8196,23.8518,74700.0
2013-10-04 15:50:00,37.04,37.05,37.01,37.03,85050.0,23.8583,23.8647,23.8389,23.8518,85050.0
2013-10-04 15:55:00,37.03,37.03,37.0,37.01,123600.0,23.8518,23.8518,23.8325,23.8389,123600.0
2013-10-07 09:30:00,36.61,36.61,36.43,36.58,43950.0,23.5813,23.5813,23.4654,23.562,43950.0
2013-10-07 09:35:00,36.56,36.59,36.49,36.51,10350.0,23.5491,23.5684,23.504,23.5169,10350.0
2013-10-07 09:40:00,36.51,36.56,36.49,36.51,25800.0,23.5169,23.5491,23.504,23.5169,25800.0
2013-10-07 09:45:00,36.55,36.58,36.49,36.56,34650.0,23.5427,23.562,23.504,23.5491,34650.0
2013-10-07 09:50:00,36.56,36.59,36.54,36.55,25500.0,23.5491,23.5684,23.5362,23.5427,25500.0
2013-10-07 09:55:00,36.54,36.55,36.49,36.51,16500.0,23.5362,23.5427,23.504,23.5169,16500.0
2013-10-07 10:00:00,36.51,36.51,36.45,36.47,13200.0,23.5169,23.5169,23.4782,23.4911,13200.0
2013-10-07 10:05:00,36.48,36.63,36.48,36.63,13350.0,23.4976,23.5942,23.4976,23.5942,13350.0
2013-10-07 10:10:00,36.64,36.67,36.63,36.67,18450.0,23.6006,23.6199,23.5942,23.6199,18450.0
2013-10-07 10:15:00,36.67,36.69,36.66,36.67,21600.0,23.6199,23.6328,23.6135,23.6199,21600.0
2013-10-07 10:20:00,36.68,36.75,36.68,36.7,24450.0,23.6264,23.6715,23.6264,23.6393,24450.0
2013-10-07 10:25:00,36.71,36.77,36.7,36.77,31350.0,23.6457,23.6844,23.6393,23.6844,31350.0
2013-10-07 10:30:00,36.77,36.81,36.74,36.75,29850.0,23.6844,23.7101,23.665,23.6715,29850.0
2013-10-07 10:35:00,36.75,36.76,36.71,36.71,24600.0,23.6715,23.6779,23.6457,23.6457,24600.0
2013-10-07 10:40:00,36.71,36.75,36.71,36.73,8400.0,23.6457,23.6715,23.6457,23.6586,8400.0
2013-10-07 10:45:00,36.74,36.79,36.74,36.76,13800.0,23.665,23.6972,23.665,23.6779,13800.0
2013-10-07 10:50:00,36.76,36.79,36.75,36.79,24750.0,23.6779,23.6972,23.6715,23.6972,24750.0
2013-10-07 10:55:00,36.79,36.8,36.75,36.78,11550.0,23.6972,23.7037,23.6715,23.6908,11550.0
2013-10-07 11:00:00,36.77,36.78,36.72,36.75,16800.0,23.6844,23.6908,23.6522,23.6715,16800.0
2013-10-07 11:05:00,36.75,36.77,36.73,36.77,10650.0,23.6715,23.6844,23.6586,23.6844,10650.0
2013-10-07 11:10:00,36.77,36.81,36.77,36.79,9300.0,23.6844,23.7101,23.6844,23.6972,9300.0
2013-10-07 11:15:00,36.79,36.79,36.75,36.76,8400.0,23.6972,23.6972,23.6715,23.6779,8400.0
2013-10-07 11:20:00,36.76,36.79,36.75,36.79,14550.0,23.6779,23.6972,23.6715,23.6972,14550.0
2013-10-07 11:25:00,36.79,36.81,36.79,36.79,10950.0,23.6972,23.7101,23.6972,23.6972,10950.0
2013-10-07 11:30:00,36.79,36.85,36.79,36.85,10950.0,23.6972,23.7359,23.6972,23.7359,10950.0
2013-10-07 11:35:00,36.85,36.87,36.85,36.85,12150.0,23.7359,23.7488,23.7359,23.7359,12150.0
2013-10-07 11:40:00,36.85,36.89,36.83,36.87,38700.0,23.7359,23.7617,23.723,23.7488,38700.0
2013-10-07 11:45:00,36.87,36.92,36.87,36.91,12300.0,23.7488,23.781,23.7488,23.7745,12300.0
2013-10-07 11:50:00,36.91,36.97,36.86,36.87,65250.0,23.7745,23.8132,23.7423,23.7488,65250.0
2013-10-07 11:55:00,36.87,36.9,36.87,36.89,12000.0,23.7488,23.7681,23.7488,23.7617,12000.0
2013-10-07 12:00:00,36.89,36.91,36.87,36.91,13200.0,23.7617,23.7745,23.7488,23.7745,13200.0
2013-10-07 12:05:00,36.91,36.93,36.89,36.9,18750.0,23.7745,23.7874,23.7617,23.7681,18750.0
2013-10-07 12:10:00,36.89,36.92,36.87,36.87,29400.0,23.7617,23.781,23.7488,23.7488,29400.0
2013-10-07 12:15:00,36.88,36.89,36.84,36.85,8850.0,23.7552,23.7617,23.7294,23.7359,8850.0
2013-10-07 12:20:00,36.86,36.87,36.81,36.82,11100.0,23.7423,23.7488,23.7101,23.7166,11100.0
2013-10-07 12:25:00,36.83,36.83,36.79,36.79,7200.0,23.723,23.723,23.6972,23.6972,7200.0
2013-10-07 12:30:00,36.77,36.79,36.73,36.79,15150.0,23.6844,23.6972,23.6586,23.6972,15150.0
2013-10-07 12:35:00,36.79,36.81,36.79,36.81,5550.0,23.6972,23.7101,23.6972,23.7101,5550.0
2013-10-07 12:40:00,36.8,36.81,36.79,36.8,11100.0,23.7037,23.7101,23.6972,23.7037,11100.0
2013-10-07 12:45:00,36.81,36.82,36.79,36.79,7050.0,23.7101,23.7166,23.6972,23.6972,7050.0
2013-10-07 12:50:00,36.79,36.81,36.79,36.79,6750.0,23.6972,23.7101,23.6972,23.6972,6750.0
2013-10-07 12:55:00,36.79,36.79,36.71,36.71,15150.0,23.6972,23.6972,23.6457,23.6457,15150.0
2013-10-07 13:00:00,36.71,36.78,36.71,36.75,15600.0,23.6457,23.6908,23.6457,23.6715,15600.0
2013-10-07 13:05:00,36.75,36.77,36.73,36.77,7350.0,23.6715,23.6844,23.6586,23.6844,7350.0
2013-10-07 13:10:00,36.77,36.81,36.75,36.81,19050.0,23.6844,23.7101,23.6715,23.7101,19050.0
2013-10-07 13:15:00,36.81,36.85,36.81,36.84,9300.0,23.7101,23.7359,23.7101,23.7294,9300.0
2013-10-07 13:20:00,36.83,36.85,36.83,36.84,5250.0,23.723,23.7359,23.723,23.7294,5250.0
2013-10-07 13:25:00,36.84,36.85,36.79,36.8,19350.0,23.7294,23.7359,23.6972,23.7037,19350.0
2013-10-07 13:30:00,36.81,36.84,36.8,36.81,10350.0,23.7101,23.7294,23.7037,23.7101,10350.0
2013-10-07 13:35:00,36.81,36.82,36.77,36.77,6750.0,23.7101,23.7166,23.6844,23.6844,6750.0
2013-10-07 13:40:00,36.77,36.77,36.75,36.77,6300.0,23.6844,23.6844,23.6715,23.6844,6300.0
2013-10-07 13:45:00,36.77,36.79,36.75,36.77,12300.0,23.6844,23.6972,23.6715,23.6844,12300.0
2013-10-07 13:50:00,36.76,36.77,36.75,36.75,7800.0,23.6779,23.6844,23.6715,23.6715,7800.0
2013-10-07 13:55:00,36.75,36.85,36.75,36.85,9150.0,23.6715,23.7359,23.6715,23.7359,9150.0
2013-10-07 14:00:00,36.85,36.9,36.85,36.86,18600.0,23.7359,23.7681,23.7359,23.7423,18600.0
2013-10-07 14:05:00,36.87,36.87,36.81,36.82,13800.0,23.7488,23.7488,23.7101,23.7166,13800.0
2013-10-07 14:10:00,36.82,36.85,36.81,36.81,14550.0,23.7166,23.7359,23.7101,23.7101,14550.0
2013-10-07 14:15:00,36.81,36.82,36.79,36.81,14400.0,23.7101,23.7166,23.6972,23.7101,14400.0
2013-10-07 14:20:00,36.81,36.82,36.79,36.81,17700.0,23.7101,23.7166,23.6972,23.7101,17700.0
2013-10-07 14:25:00,36.81,36.82,36.79,36.82,17100.0,23.7101,23.7166,23.6972,23.7166,17100.0
2013-10-07 14:30:00,36.82,36.82,36.79,36.81,14400.0,23.7166,23.7166,23.6972,23.7101,14400.0
2013-10-07 14:35:00,36.81,36.84,36.81,36.81,11550.0,23.7101,23.7294,23.7101,23.7101,11550.0
2013-10-07 14:40:00,36.81,36.81,36.77,36.77,11700.0,23.7101,23.7101,23.6844,23.6844,11700.0
2013-10-07 14:45:00,36.77,36.83,36.77,36.83,10800.0,23.6844,23.723,23.6844,23.723,10800.0
2013-10-07 14:50:00,36.82,36.85,36.8,36.82,21600.0,23.7166,23.7359,23.7037,23.7166,21600.0
2013-10-07 14:55:00,36.83,36.86,36.83,36.84,10500.0,23.723,23.7423,23.723,23.7294,10500.0
2013-10-07 15:00:00,36.85,36.85,36.82,36.83,15600.0,23.7359,23.7359,23.7166,23.723,15600.0
2013-10-07 15:05:00,36.82,36.82,36.79,36.81,15750.0,23.7166,23.7166,23.6972,23.7101,15750.0
2013-10-07 15:10:00,36.81,36.83,36.81,36.81,18750.0,23.7101,23.723,23.7101,23.7101,18750.0
2013-10-07 15:15:00,36.82,36.83,36.81,36.81,19350.0,23.7166,23.723,23.7101,23.7101,19350.0
2013-10-07 15:20:00,36.82,36.82,36.77,36.77,23100.0,23.7166,23.7166,23.6844,23.6844,23100.0
2013-10-07 15:25:00,36.78,36.79,36.76,36.77,17400.0,23.6908,23.6972,23.6779,23.6844,17400.0
2013-10-07 15:30:00,36.77,36.78,36.75,36.75,13200.0,23.6844,23.6908,23.6715,23.6715,13200.0
2013-10-07 15:35:00,36.75,36.75,36.71,36.72,39450.0,23.6715,23.6715,23.6457,23.6522,39450.0
2013-10-07 15:40:00,36.71,36.74,36.69,36.73,39600.0,23.6457,23.665,23.6328,23.6586,39600.0
2013-10-07 15:45:00,36.73,36.75,36.69,36.7,50700.0,23.6586,23.6715,23.6328,23.6393,50700.0
2013-10-07 15:50:00,36.71,36.71,36.66,36.67,72900.0,23.6457,23.6457,23.6135,23.6199,72900.0
2013-10-07 15:55:00,36.67,36.7,36.6,36.61,176100.0,23.6199,23.6393,23.5749,23.5813,176100.0
2013-10-08 09:30:00,36.53,36.61,36.47,36.61,52500.0,23.5298,23.5813,23.4911,23.5813,52500.0
2013-10-08 09:35:00,36.58,36.61,36.43,36.5,84900.0,23.562,23.5813,23.4654,23.5104,84900.0
2013-10-08 09:40:00,36.49,36.64,36.45,36.64,8700.0,23.504,23.6006,23.4782,23.6006,8700.0
2013-10-08 09:45:00,36.67,36.69,36.59,36.61,10350.0,23.6199,23.6328,23.5684,23.5813,10350.0
2013-10-08 09:50:00,36.61,36.65,36.55,36.62,40350.0,23.5813,23.6071,23.5427,23.5877,40350.0
2013-10-08 09:55:00,36.65,36.67,36.57,36.59,30150.0,23.6071,23.6199,23.5555,23.5684,30150.0
2013-10-08 10:00:00,36.61,36.63,36.49,36.53,18450.0,23.5813,23.5942,23.504,23.5298,18450.0
2013-10-08 10:05:00,36.54,36.56,36.47,36.51,16050.0,23.5362,23.5491,23.4911,23.5169,16050.0
2013-10-08 10:10:00,36.51,36.59,36.47,36.55,29700.0,23.5169,23.5684,23.4911,23.5427,29700.0
2013-10-08 10:15:00,36.55,36.61,36.52,36.55,15450.0,23.5427,23.5813,23.5233,23.5427,15450.0
2013-10-08 10:20:00,36.55,36.55,36.51,36.55,13350.0,23.5427,23.5427,23.5169,23.5427,13350.0
2013-10-08 10:25:00,36.55,36.61,36.55,36.59,22350.0,23.5427,23.5813,23.5427,23.5684,22350.0
2013-10-08 10:30:00,36.58,36.59,36.56,36.57,10050.0,23.562,23.5684,23.5491,23.5555,10050.0
2013-10-08 10:35:00,36.57,36.59,36.53,36.53,12300.0,23.5555,23.5684,23.5298,23.5298,12300.0
2013-10-08 10:40:00,36.53,36.53,36.5,36.5,9600.0,23.5298,23.5298,23.5104,23.5104,9600.0
2013-10-08 10:45:00,36.52,36.52,36.4,36.4,12300.0,23.5233,23.5233,23.446,23.446,12300.0
2013-10-08 10:50:00,36.4,36.41,36.36,36.39,20400.0,23.446,23.4525,23.4203,23.4396,20400.0
2013-10-08 10:55:00,36.39,36.41,36.34,36.4,19650.0,23.4396,23.4525,23.4074,23.446,19650.0
2013-10-08 11:00:00,36.37,36.38,36.27,36.29,14850.0,23.4267,23.4331,23.3623,23.3752,14850.0
2013-10-08 11:05:00,36.29,36.38,36.29,36.38,11850.0,23.3752,23.4331,23.3752,23.4331,11850.0
2013-10-08 11:10:00,36.39,36.41,36.38,36.39,7050.0,23.4396,23.4525,23.4331,23.4396,7050.0
2013-10-08 11:15:00,36.38,36.38,36.31,36.31,15900.0,23.4331,23.4331,23.3881,23.3881,15900.0
2013-10-08 11:20:00,36.31,36.34,36.31,36.34,6600.0,23.3881,23.4074,23.3881,23.4074,6600.0
2013-10-08 11:25:00,36.34,36.34,36.27,36.29,8700.0,23.4074,23.4074,23.3623,23.3752,8700.0
2013-10-08 11:30:00,36.29,36.29,36.25,36.25,11850.0,23.3752,23.3752,23.3494,23.3494,11850.0
2013-10-08 11:35:00,36.21,36.24,36.17,36.17,9450.0,23.3236,23.343,23.2979,23.2979,9450.0
2013-10-08 11:40:00,36.17,36.23,36.17,36.2,12600.0,23.2979,23.3365,23.2979,23.3172,12600.0
2013-10-08 11:45:00,36.21,36.23,36.16,36.17,20100.0,23.3236,23.3365,23.2914,23.2979,20100.0
2013-10-08 11:50:00,36.17,36.22,36.17,36.21,35100.0,23.2979,23.3301,23.2979,23.3236,35100.0
2013-10-08 11:55:00,36.21,36.21,36.19,36.21,10650.0,23.3236,23.3236,23.3108,23.3236,10650.0
2013-10-08 12:00:00,36.21,36.21,36.18,36.21,19800.0,23.3236,23.3236,23.3043,23.3236,19800.0
2013-10-08 12:05:00,36.21,36.23,36.18,36.22,18750.0,23.3236,23.3365,23.3043,23.3301,18750.0
2013-10-08 12:10:00,36.21,36.21,36.16,36.2,7800.0,23.3236,23.3236,23.2914,23.3172,7800.0
2013-10-08 12:15:00,36.19,36.2,36.14,36.15,8550.0,23.3108,23.3172,23.2786,23.285,8550.0
2013-10-08 12:20:00,36.16,36.17,36.13,36.14,10800.0,23.2914,23.2979,23.2721,23.2786,10800.0
2013-10-08 12:25:00,36.13,36.17,36.12,36.17,8700.0,23.2721,23.2979,23.2657,23.2979,8700.0
2013-10-08 12:30:00,36.17,36.17,36.07,36.09,26400.0,23.2979,23.2979,23.2335,23.2464,26400.0
2013-10-08 12:35:00,36.09,36.15,36.07,36.13,10350.0,23.2464,23.285,23.2335,23.2721,10350.0
2013-10-08 12:40:00,36.14,36.21,36.13,36.21,14700.0,23.2786,23.3236,23.2721,23.3236,14700.0
2013-10-08 12:45:00,36.2,36.22,36.18,36.18,11100.0,23.3172,23.3301,23.3043,23.3043,11100.0
2013-10-08 12:50:00,36.17,36.17,36.12,36.12,16350.0,23.2979,23.2979,23.2657,23.2657,16350.0
2013-10-08 12:55:00,36.13,36.17,36.13,36.17,15600.0,23.2721,23.2979,23.2721,23.2979,15600.0
2013-10-08 13:00:00,36.18,36.18,36.1,36.11,15450.0,23.3043,23.3043,23.2528,23.2592,15450.0
2013-10-08 13:05:00,36.13,36.15,36.11,36.13,8700.0,23.2721,23.285,23.2592,23.2721,8700.0
2013-10-08 13:10:00,36.11,36.17,36.1,36.14,15150.0,23.2592,23.2979,23.2528,23.2786,15150.0
2013-10-08 13:15:00,36.13,36.15,36.12,36.13,18450.0,23.2721,23.285,23.2657,23.2721,18450.0
2013-10-08 13:20:00,36.13,36.16,36.11,36.16,9750.0,23.2721,23.2914,23.2592,23.2914,9750.0
2013-10-08 13:25:00,36.15,36.19,36.14,36.19,18450.0,23.285,23.3108,23.2786,23.3108,18450.0
2013-10-08 13:30:00,36.19,36.21,36.17,36.18,44100.0,23.3108,23.3236,23.2979,23.3043,44100.0
2013-10-08 13:35:00,36.18,36.19,36.16,36.19,15450.0,23.3043,23.3108,23.2914,23.3108,15450.0
2013-10-08 13:40:00,36.18,36.25,36.14,36.17,114750.0,23.3043,23.3494,23.2786,23.2979,114750.0
2013-10-08 13:45:00,36.16,36.17,36.11,36.11,18150.0,23.2914,23.2979,23.2592,23.2592,18150.0
2013-10-08 13:50:00,36.13,36.17,36.11,36.15,29400.0,23.2721,23.2979,23.2592,23.285,29400.0
2013-10-08 13:55:00,36.13,36.18,36.12,36.13,10950.0,23.2721,23.3043,23.2657,23.2721,10950.0
2013-10-08 14:00:00,36.13,36.14,36.07,36.11,14550.0,23.2721,23.2786,23.2335,23.2592,14550.0
2013-10-08 14:05:00,36.11,36.13,36.08,36.09,14100.0,23.2592,23.2721,23.2399,23.2464,14100.0
2013-10-08 14:10:00,36.09,36.14,36.09,36.09,18150.0,23.2464,23.2786,23.2464,23.2464,18150.0
2013-10-08 14:15:00,36.1,36.11,36.06,36.07,19950.0,23.2528,23.2592,23.227,23.2335,19950.0
2013-10-08 14:20:00,36.08,36.15,36.05,36.11,40800.0,23.2399,23.285,23.2206,23.2592,40800.0
2013-10-08 14:25:00,36.11,36.15,36.09,36.14,30300.0,23.2592,23.285,23.2464,23.2786,30300.0
2013-10-08 14:30:00,36.14,36.17,36.08,36.1,22800.0,23.2786,23.2979,23.2399,23.2528,22800.0
2013-10-08 14:35:00,36.12,36.13,36.06,36.11,36450.0,23.2657,23.2721,23.227,23.2592,36450.0
2013-10-08 14:40:00,36.13,36.13,36.07,36.09,36750.0,23.2721,23.2721,23.2335,23.2464,36750.0
2013-10-08 14:45:00,36.09,36.09,36.04,36.06,34050.0,23.2464,23.2464,23.2141,23.227,34050.0
2013-10-08 14:50:00,36.05,36.07,36.03,36.06,13200.0,23.2206,23.2335,23.2077,23.227,13200.0
2013-10-08 14:55:00,36.06,36.09,36.03,36.08,27900.0,23.227,23.2464,23.2077,23.2399,27900.0
2013-10-08 15:00:00,36.08,36.12,36.08,36.08,20550.0,23.2399,23.2657,23.2399,23.2399,20550.0
2013-10-08 15:05:00,36.09,36.12,36.07,36.08,13800.0,23.2464,23.2657,23.2335,23.2399,13800.0
2013-10-08 15:10:00,36.07,36.11,36.07,36.1,19200.0,23.2335,23.2592,23.2335,23.2528,19200.0
2013-10-08 15:15:00,36.11,36.14,36.09,36.13,22050.0,23.2592,23.2786,23.2464,23.2721,22050.0
2013-10-08 15:20:00,36.13,36.2,36.13,36.19,30900.0,23.2721,23.3172,23.2721,23.3108,30900.0
2013-10-08 15:25:00,36.19,36.22,36.17,36.19,36450.0,23.3108,23.3301,23.2979,23.3108,36450.0
2013-10-08 15:30:00,36.19,36.23,36.15,36.16,31950.0,23.3108,23.3365,23.285,23.2914,31950.0
2013-10-08 15:35:00,36.17,36.21,36.15,36.19,28950.0,23.2979,23.3236,23.285,23.3108,28950.0
2013-10-08 15:40:00,36.19,36.19,36.16,36.17,36600.0,23.3108,23.3108,23.2914,23.2979,36600.0
2013-10-08 15:45:00,36.17,36.17,36.1,36.13,43200.0,23.2979,23.2979,23.2528,23.2721,43200.0
2013-10-08 15:50:00,36.13,36.15,36.11,36.12,89550.0,23.2721,23.285,23.2592,23.2657,89550.0
2013-10-08 15:55:00,36.12,36.13,36.02,36.05,175950.0,23.2657,23.2721,23.2013,23.2206,175950.0
2013-10-09 09:30:00,36.11,36.28,36.07,36.09,41250.0,23.2592,23.3687,23.2335,23.2464,41250.0
2013-10-09 09:35:00,36.09,36.11,36.01,36.09,19950.0,23.2464,23.2592,23.1948,23.2464,19950.0
2013-10-09 09:40:00,36.06,36.09,35.9,35.96,30900.0,23.227,23.2464,23.124,23.1626,30900.0
2013-10-09 09:45:00,35.96,36.08,35.94,36.07,35700.0,23.1626,23.2399,23.1497,23.2335,35700.0
2013-10-09 09:50:00,36.04,36.05,35.97,36.05,39900.0,23.2141,23.2206,23.1691,23.2206,39900.0
2013-10-09 09:55:00,36.05,36.15,36.04,36.1,16050.0,23.2206,23.285,23.2141,23.2528,16050.0
2013-10-09 10:00:00,36.09,36.09,35.96,35.98,22650.0,23.2464,23.2464,23.1626,23.1755,22650.0
2013-10-09 10:05:00,35.98,36.06,35.97,35.99,21300.0,23.1755,23.227,23.1691,23.1819,21300.0
2013-10-09 10:10:00,35.99,36.06,35.97,36.06,28650.0,23.1819,23.227,23.1691,23.227,28650.0
2013-10-09 10:15:00,36.05,36.07,36.0,36.03,15750.0,23.2206,23.2335,23.1884,23.2077,15750.0
2013-10-09 10:20:00,36.03,36.15,36.01,36.12,16350.0,23.2077,23.285,23.1948,23.2657,16350.0
2013-10-09 10:25:00,36.12,36.15,36.07,36.11,13350.0,23.2657,23.285,23.2335,23.2592,13350.0
2013-10-09 10:30:00,36.1,36.14,36.07,36.09,8100.0,23.2528,23.2786,23.2335,23.2464,8100.0
2013-10-09 10:35:00,36.09,36.09,36.04,36.07,5100.0,23.2464,23.2464,23.2141,23.2335,5100.0
2013-10-09 10:40:00,36.08,36.09,36.04,36.05,8700.0,23.2399,23.2464,23.2141,23.2206,8700.0
2013-10-09 10:45:00,36.04,36.06,35.97,36.01,11250.0,23.2141,23.227,23.1691,23.1948,11250.0
2013-10-09 10:50:00,36.0,36.03,35.97,36.01,19950.0,23.1884,23.2077,23.1691,23.1948,19950.0
2013-10-09 10:55:00,36.0,36.0,35.96,35.96,7350.0,23.1884,23.1884,23.1626,23.1626,7350.0
2013-10-09 11:00:00,35.96,36.01,35.96,35.97,8250.0,23.1626,23.1948,23.1626,23.1691,8250.0
2013-10-09 11:05:00,35.97,35.97,35.88,35.89,12750.0,23.1691,23.1691,23.1111,23.1175,12750.0
2013-10-09 11:10:00,35.89,35.9,35.87,35.88,17700.0,23.1175,23.124,23.1046,23.1111,17700.0
2013-10-09 11:15:00,35.88,35.88,35.82,35.83,13500.0,23.1111,23.1111,23.0724,23.0789,13500.0
2013-10-09 11:20:00,35.82,35.84,35.78,35.8,19650.0,23.0724,23.0853,23.0467,23.0596,19650.0
2013-10-09 11:25:00,35.8,35.9,35.8,35.89,26250.0,23.0596,23.124,23.0596,23.1175,26250.0
2013-10-09 11:30:00,35.89,35.96,35.89,35.92,20100.0,23.1175,23.1626,23.1175,23.1369,20100.0
2013-10-09 11:35:00,35.92,35.93,35.87,35.89,34500.0,23.1369,23.1433,23.1046,23.1175,34500.0
2013-10-09 11:40:00,35.89,35.89,35.86,35.89,7800.0,23.1175,23.1175,23.0982,23.1175,7800.0
2013-10-09 11:45:00,35.89,35.95,35.89,35.93,43050.0,23.1175,23.1562,23.1175,23.1433,43050.0
2013-10-09 11:50:00,35.93,35.93,35.89,35.89,11400.0,23.1433,23.1433,23.1175,23.1175,11400.0
2013-10-09 11:55:00,35.89,35.92,35.89,35.89,21150.0,23.1175,23.1369,23.1175,23.1175,21150.0
2013-10-09 12:00:00,35.89,35.92,35.89,35.89,25350.0,23.1175,23.1369,23.1175,23.1175,25350.0
2013-10-09 12:05:00,35.9,35.91,35.87,35.89,10050.0,23.124,23.1304,23.1046,23.1175,10050.0
2013-10-09 12:10:00,35.88,35.9,35.85,35.88,19050.0,23.1111,23.124,23.0918,23.1111,19050.0
2013-10-09 12:15:00,35.89,35.92,35.87,35.88,23100.0,23.1175,23.1369,23.1046,23.1111,23100.0
2013-10-09 12:20:00,35.87,35.9,35.85,35.86,14250.0,23.1046,23.124,23.0918,23.0982,14250.0
2013-10-09 12:25:00,35.86,35.89,35.85,35.87,8850.0,23.0982,23.1175,23.0918,23.1046,8850.0
2013-10-09 12:30:00,35.86,35.9,35.86,35.9,9900.0,23.0982,23.124,23.0982,23.124,9900.0
2013-10-09 12:35:00,35.89,35.91,35.86,35.87,19050.0,23.1175,23.1304,23.0982,23.1046,19050.0
2013-10-09 12:40:00,35.89,35.9,35.85,35.86,10650.0,23.1175,23.124,23.0918,23.0982,10650.0
2013-10-09 12:45:00,35.85,35.85,35.8,35.81,13200.0,23.0918,23.0918,23.0596,23.066,13200.0
2013-10-09 12:50:00,35.81,35.85,35.81,35.81,20250.0,23.066,23.0918,23.066,23.066,20250.0
2013-10-09 12:55:00,35.81,35.83,35.81,35.81,9900.0,23.066,23.0789,23.066,23.066,9900.0
2013-10-09 13:00:00,35.81,35.87,35.81,35.86,20400.0,23.066,23.1046,23.066,23.0982,20400.0
2013-10-09 13:05:00,35.85,35.88,35.85,35.88,10050.0,23.0918,23.1111,23.0918,23.1111,10050.0
2013-10-09 13:10:00,35.87,35.95,35.86,35.94,18900.0,23.1046,23.1562,23.0982,23.1497,18900.0
2013-10-09 13:15:00,35.94,36.01,35.94,36.01,19350.0,23.1497,23.1948,23.1497,23.1948,19350.0
2013-10-09 13:20:00,36.02,36.08,36.01,36.05,22500.0,23.2013,23.2399,23.1948,23.2206,22500.0
2013-10-09 13:25:00,36.06,36.13,36.06,36.07,46650.0,23.227,23.2721,23.227,23.2335,46650.0
2013-10-09 13:30:00,36.08,36.15,36.08,36.09,21450.0,23.2399,23.285,23.2399,23.2464,21450.0
2013-10-09 13:35:00,36.08,36.11,36.07,36.09,27000.0,23.2399,23.2592,23.2335,23.2464,27000.0
2013-10-09 13:40:00,36.09,36.13,36.08,36.09,19500.0,23.2464,23.2721,23.2399,23.2464,19500.0
2013-10-09 13:45:00,36.09,36.13,36.08,36.09,12150.0,23.2464,23.2721,23.2399,23.2464,12150.0
2013-10-09 13:50:00,36.09,36.15,36.09,36.14,7800.0,23.2464,23.285,23.2464,23.2786,7800.0
2013-10-09 13:55:00,36.14,36.15,36.11,36.15,7800.0,23.2786,23.285,23.2592,23.285,7800.0
2013-10-09 14:00:00,36.15,36.2,36.11,36.19,51600.0,23.285,23.3172,23.2592,23.3108,51600.0
2013-10-09 14:05:00,36.18,36.21,36.16,36.18,6450.0,23.3043,23.3236,23.2914,23.3043,6450.0
2013-10-09 14:10:00,36.19,36.21,36.14,36.15,12150.0,23.3108,23.3236,23.2786,23.285,12150.0
2013-10-09 14:15:00,36.16,36.19,36.11,36.13,12750.0,23.2914,23.3108,23.2592,23.2721,12750.0
2013-10-09 14:20:00,36.12,36.19,36.09,36.17,71250.0,23.2657,23.3108,23.2464,23.2979,71250.0
2013-10-09 14:25:00,36.17,36.21,36.14,36.21,23550.0,23.2979,23.3236,23.2786,23.3236,23550.0
2013-10-09 14:30:00,36.21,36.33,36.21,36.3,42300.0,23.3236,23.4009,23.3236,23.3816,42300.0
2013-10-09 14:35:00,36.31,36.33,36.29,36.31,54300.0,23.3881,23.4009,23.3752,23.3881,54300.0
2013-10-09 14:40:00,36.3,36.31,36.27,36.31,32850.0,23.3816,23.3881,23.3623,23.3881,32850.0
2013-10-09 14:45:00,36.31,36.31,36.27,36.29,19050.0,23.3881,23.3881,23.3623,23.3752,19050.0
2013-10-09 14:50:00,36.28,36.29,36.25,36.27,19800.0,23.3687,23.3752,23.3494,23.3623,19800.0
2013-10-09 14:55:00,36.26,36.29,36.25,36.29,17400.0,23.3559,23.3752,23.3494,23.3752,17400.0
2013-10-09 15:00:00,36.29,36.3,36.26,36.27,16500.0,23.3752,23.3816,23.3559,23.3623,16500.0
2013-10-09 15:05:00,36.27,36.3,36.24,36.29,27750.0,23.3623,23.3816,23.343,23.3752,27750.0
2013-10-09 15:10:00,36.29,36.31,36.28,36.29,23700.0,23.3752,23.3881,23.3687,23.3752,23700.0
2013-10-09 15:15:00,36.27,36.27,36.23,36.27,29100.0,23.3623,23.3623,23.3365,23.3623,29100.0
2013-10-09 15:20:00,36.26,36.27,36.23,36.27,20100.0,23.3559,23.3623,23.3365,23.3623,20100.0
2013-10-09 15:25:00,36.26,36.28,36.23,36.25,25500.0,23.3559,23.3687,23.3365,23.3494,25500.0
2013-10-09 15:30:00,36.25,36.27,36.24,36.27,29850.0,23.3494,23.3623,23.343,23.3623,29850.0
2013-10-09 15:35:00,36.27,36.29,36.22,36.24,64950.0,23.3623,23.3752,23.3301,23.343,64950.0
2013-10-09 15:40:00,36.23,36.25,36.21,36.24,43050.0,23.3365,23.3494,23.3236,23.343,43050.0
2013-10-09 15:45:00,36.24,36.24,36.13,36.16,92250.0,23.343,23.343,23.2721,23.2914,92250.0
2013-10-09 15:50:00,36.15,36.21,36.12,36.21,177300.0,23.285,23.3236,23.2657,23.3236,177300.0
2013-10-09 15:55:00,36.21,36.22,36.15,36.17,148050.0,23.3236,23.3301,23.285,23.2979,148050.0
2013-10-10 09:30:00,36.5,36.77,36.47,36.77,45300.0,23.5104,23.6844,23.4911,23.6844,45300.0
2013-10-10 09:35:00,36.73,36.73,36.53,36.63,25500.0,23.6586,23.6586,23.5298,23.5942,25500.0
2013-10-10 09:40:00,36.64,36.69,36.6,36.6,11850.0,23.6006,23.6328,23.5749,23.5749,11850.0
2013-10-10 09:45:00,36.64,36.71,36.63,36.71,10350.0,23.6006,23.6457,23.5942,23.6457,10350.0
2013-10-10 09:50:00,36.7,36.85,36.69,36.81,22950.0,23.6393,23.7359,23.6328,23.7101,22950.0
2013-10-10 09:55:00,36.81,36.91,36.81,36.89,20550.0,23.7101,23.7745,23.7101,23.7617,20550.0
2013-10-10 10:00:00,36.9,36.95,36.86,36.95,18450.0,23.7681,23.8003,23.7423,23.8003,18450.0
2013-10-10 10:05:00,36.95,36.95,36.87,36.9,17850.0,23.8003,23.8003,23.7488,23.7681,17850.0
2013-10-10 10:10:00,36.89,36.9,36.86,36.89,14250.0,23.7617,23.7681,23.7423,23.7617,14250.0
2013-10-10 10:15:00,36.87,36.87,36.84,36.85,18300.0,23.7488,23.7488,23.7294,23.7359,18300.0
2013-10-10 10:20:00,36.87,36.9,36.85,36.89,8850.0,23.7488,23.7681,23.7359,23.7617,8850.0
2013-10-10 10:25:00,36.88,36.89,36.85,36.89,16050.0,23.7552,23.7617,23.7359,23.7617,16050.0
2013-10-10 10:30:00,36.9,36.91,36.86,36.9,29550.0,23.7681,23.7745,23.7423,23.7681,29550.0
2013-10-10 10:35:00,36.9,36.97,36.9,36.93,13500.0,23.7681,23.8132,23.7681,23.7874,13500.0
2013-10-10 10:40:00,36.93,37.0,36.93,36.99,50100.0,23.7874,23.8325,23.7874,23.8261,50100.0
2013-10-10 10:45:00,37.0,37.03,36.95,36.95,16500.0,23.8325,23.8518,23.8003,23.8003,16500.0
2013-10-10 10:50:00,36.95,36.95,36.89,36.89,16350.0,23.8003,23.8003,23.7617,23.7617,16350.0
2013-10-10 10:55:00,36.88,36.89,36.83,36.84,19650.0,23.7552,23.7617,23.723,23.7294,19650.0
2013-10-10 11:00:00,36.85,36.85,36.81,36.84,34350.0,23.7359,23.7359,23.7101,23.7294,34350.0
2013-10-10 11:05:00,36.84,36.87,36.81,36.87,11250.0,23.7294,23.7488,23.7101,23.7488,11250.0
2013-10-10 11:10:00,36.86,36.89,36.86,36.89,10800.0,23.7423,23.7617,23.7423,23.7617,10800.0
2013-10-10 11:15:00,36.89,36.93,36.87,36.87,16950.0,23.7617,23.7874,23.7488,23.7488,16950.0
2013-10-10 11:20:00,36.87,36.95,36.87,36.89,47100.0,23.7488,23.8003,23.7488,23.7617,47100.0
2013-10-10 11:25:00,36.88,36.95,36.87,36.95,44100.0,23.7552,23.8003,23.7488,23.8003,44100.0
2013-10-10 11:30:00,36.95,37.01,36.91,37.0,35550.0,23.8003,23.8389,23.7745,23.8325,35550.0
2013-10-10 11:35:00,36.99,37.07,36.99,37.04,40200.0,23.8261,23.8776,23.8261,23.8583,40200.0
2013-10-10 11:40:00,37.04,37.06,37.01,37.05,6900.0,23.8583,23.8712,23.8389,23.8647,6900.0
2013-10-10 11:45:00,37.05,37.15,37.05,37.14,60300.0,23.8647,23.9291,23.8647,23.9227,60300.0
2013-10-10 11:50:00,37.14,37.14,37.09,37.13,19950.0,23.9227,23.9227,23.8905,23.9162,19950.0
2013-10-10 11:55:00,37.11,37.13,37.07,37.08,31200.0,23.9034,23.9162,23.8776,23.884,31200.0
2013-10-10 12:00:00,37.08,37.09,37.06,37.08,15450.0,23.884,23.8905,23.8712,23.884,15450.0
2013-10-10 12:05:00,37.08,37.09,37.05,37.06,14700.0,23.884,23.8905,23.8647,23.8712,14700.0
2013-10-10 12:10:00,37.06,37.07,37.01,37.03,16500.0,23.8712,23.8776,23.8389,23.8518,16500.0
2013-10-10 12:15:00,37.03,37.06,37.03,37.05,7350.0,23.8518,23.8712,23.8518,23.8647,7350.0
2013-10-10 12:20:00,37.03,37.04,37.01,37.04,9450.0,23.8518,23.8583,23.8389,23.8583,9450.0
2013-10-10 12:25:00,37.04,37.05,37.04,37.05,4650.0,23.8583,23.8647,23.8583,23.8647,4650.0
2013-10-10 12:30:00,37.05,37.09,37.05,37.09,9300.0,23.8647,23.8905,23.8647,23.8905,9300.0
2013-10-10 12:35:00,37.09,37.11,37.07,37.11,21600.0,23.8905,23.9034,23.8776,23.9034,21600.0
2013-10-10 12:40:00,37.1,37.12,37.09,37.11,124200.0,23.8969,23.9098,23.8905,23.9034,124200.0
2013-10-10 12:45:00,37.11,37.11,37.07,37.08,98700.0,23.9034,23.9034,23.8776,23.884,98700.0
2013-10-10 12:50:00,37.09,37.09,37.03,37.03,33900.0,23.8905,23.8905,23.8518,23.8518,33900.0
2013-10-10 12:55:00,37.03,37.03,37.0,37.0,14250.0,23.8518,23.8518,23.8325,23.8325,14250.0
2013-10-10 13:00:00,37.0,37.01,36.96,36.96,70950.0,23.8325,23.8389,23.8067,23.8067,70950.0
2013-10-10 13:05:00,36.95,36.97,36.89,36.91,25650.0,23.8003,23.8132,23.7617,23.7745,25650.0
2013-10-10 13:10:00,36.92,36.92,36.89,36.89,41100.0,23.781,23.781,23.7617,23.7617,41100.0
2013-10-10 13:15:00,36.89,36.89,36.85,36.87,27600.0,23.7617,23.7617,23.7359,23.7488,27600.0
2013-10-10 13:20:00,36.87,36.89,36.85,36.85,13350.0,23.7488,23.7617,23.7359,23.7359,13350.0
2013-10-10 13:25:00,36.85,36.91,36.84,36.9,19350.0,23.7359,23.7745,23.7294,23.7681,19350.0
2013-10-10 13:30:00,36.89,36.93,36.88,36.91,17400.0,23.7617,23.7874,23.7552,23.7745,17400.0
2013-10-10 13:35:00,36.91,36.93,36.87,36.89,10650.0,23.7745,23.7874,23.7488,23.7617,10650.0
2013-10-10 13:40:00,36.89,36.93,36.88,36.91,10200.0,23.7617,23.7874,23.7552,23.7745,10200.0
2013-10-10 13:45:00,36.91,36.94,36.91,36.94,12600.0,23.7745,23.7939,23.7745,23.7939,12600.0
2013-10-10 13:50:00,36.94,36.97,36.94,36.97,14100.0,23.7939,23.8132,23.7939,23.8132,14100.0
2013-10-10 13:55:00,36.97,37.0,36.97,37.0,37350.0,23.8132,23.8325,23.8132,23.8325,37350.0
2013-10-10 14:00:00,37.0,37.0,36.98,37.0,48750.0,23.8325,23.8325,23.8196,23.8325,48750.0
2013-10-10 14:05:00,37.0,37.01,36.95,36.99,142500.0,23.8325,23.8389,23.8003,23.8261,142500.0
2013-10-10 14:10:00,36.97,37.0,36.95,36.97,25200.0,23.8132,23.8325,23.8003,23.8132,25200.0
2013-10-10 14:15:00,36.97,36.98,36.95,36.95,33600.0,23.8132,23.8196,23.8003,23.8003,33600.0
2013-10-10 14:20:00,36.95,37.0,36.95,36.99,24450.0,23.8003,23.8325,23.8003,23.8261,24450.0
2013-10-10 14:25:00,36.99,37.0,36.97,36.97,10050.0,23.8261,23.8325,23.8132,23.8132,10050.0
2013-10-10 14:30:00,36.97,37.01,36.95,37.0,24450.0,23.8132,23.8389,23.8003,23.8325,24450.0
2013-10-10 14:35:00,37.01,37.01,36.99,36.99,165750.0,23.8389,23.8389,23.8261,23.8261,165750.0
2013-10-10 14:40:00,36.99,37.01,36.99,37.0,15900.0,23.8261,23.8389,23.8261,23.8325,15900.0
2013-10-10 14:45:00,37.01,37.01,36.96,36.98,13350.0,23.8389,23.8389,23.8067,23.8196,13350.0
2013-10-10 14:50:00,36.98,37.01,36.98,37.01,5850.0,23.8196,23.8389,23.8196,23.8389,5850.0
2013-10-10 14:55:00,37.01,37.03,37.0,37.03,8850.0,23.8389,23.8518,23.8325,23.8518,8850.0
2013-10-10 15:00:00,37.03,37.11,37.03,37.1,25800.0,23.8518,23.9034,23.8518,23.8969,25800.0
2013-10-10 15:05:00,37.09,37.15,37.09,37.13,154200.0,23.8905,23.9291,23.8905,23.9162,154200.0
2013-10-10 15:10:00,37.13,37.2,37.11,37.18,77700.0,23.9162,23.9613,23.9034,23.9484,77700.0
2013-10-10 15:15:00,37.17,37.18,37.12,37.14,38700.0,23.942,23.9484,23.9098,23.9227,38700.0
2013-10-10 15:20:00,37.14,37.15,37.11,37.13,37200.0,23.9227,23.9291,23.9034,23.9162,37200.0
2013-10-10 15:25:00,37.14,37.15,37.12,37.14,41550.0,23.9227,23.9291,23.9098,23.9227,41550.0
2013-10-10 15:30:00,37.14,37.15,37.09,37.09,52200.0,23.9227,23.9291,23.8905,23.8905,52200.0
2013-10-10 15:35:00,37.09,37.11,37.07,37.08,44550.0,23.8905,23.9034,23.8776,23.884,44550.0
2013-10-10 15:40:00,37.09,37.13,37.09,37.09,43500.0,23.8905,23.9162,23.8905,23.8905,43500.0
2013-10-10 15:45:00,37.09,37.13,37.06,37.08,52500.0,23.8905,23.9162,23.8712,23.884,52500.0
2013-10-10 15:50:00,37.09,37.1,37.07,37.09,62400.0,23.8905,23.8969,23.8776,23.8905,62400.0
2013-10-10 15:55:00,37.09,37.15,37.09,37.14,192750.0,23.8905,23.9291,23.8905,23.9227,192750.0
2013-10-11 09:30:00,36.86,37.17,36.85,37.17,57750.0,23.7423,23.942,23.7359,23.942,57750.0
2013-10-11 09:35:00,37.13,37.16,37.05,37.16,61200.0,23.9162,23.9356,23.8647,23.9356,61200.0
2013-10-11 09:40:00,37.15,37.24,37.13,37.24,4950.0,23.9291,23.9871,23.9162,23.9871,4950.0
2013-10-11 09:45:00,37.2,37.2,37.17,37.18,10050.0,23.9613,23.9613,23.942,23.9484,10050.0
2013-10-11 09:50:00,37.19,37.19,37.12,37.12,8850.0,23.9549,23.9549,23.9098,23.9098,8850.0
2013-10-11 09:55:00,37.12,37.27,37.12,37.23,22500.0,23.9098,24.0064,23.9098,23.9807,22500.0
2013-10-11 10:00:00,37.22,37.23,37.19,37.21,8250.0,23.9742,23.9807,23.9549,23.9678,8250.0
2013-10-11 10:05:00,37.21,37.23,37.19,37.2,12900.0,23.9678,23.9807,23.9549,23.9613,12900.0
2013-10-11 10:10:00,37.2,37.2,37.17,37.19,13650.0,23.9613,23.9613,23.942,23.9549,13650.0
2013-10-11 10:15:00,37.19,37.22,37.17,37.17,10650.0,23.9549,23.9742,23.942,23.942,10650.0
2013-10-11 10:20:00,37.18,37.21,37.15,37.18,14550.0,23.9484,23.9678,23.9291,23.9484,14550.0
2013-10-11 10:25:00,37.17,37.23,37.15,37.19,12600.0,23.942,23.9807,23.9291,23.9549,12600.0
2013-10-11 10:30:00,37.18,37.21,37.16,37.19,37200.0,23.9484,23.9678,23.9356,23.9549,37200.0
2013-10-11 10:35:00,37.19,37.2,37.15,37.15,15150.0,23.9549,23.9613,23.9291,23.9291,15150.0
2013-10-11 10:40:00,37.14,37.19,37.14,37.15,14400.0,23.9227,23.9549,23.9227,23.9291,14400.0
2013-10-11 10:45:00,37.15,37.16,37.11,37.11,7200.0,23.9291,23.9356,23.9034,23.9034,7200.0
2013-10-11 10:50:00,37.11,37.12,37.1,37.11,12900.0,23.9034,23.9098,23.8969,23.9034,12900.0
2013-10-11 10:55:00,37.11,37.17,37.11,37.16,13200.0,23.9034,23.942,23.9034,23.9356,13200.0
2013-10-11 11:00:00,37.16,37.17,37.13,37.14,13950.0,23.9356,23.942,23.9162,23.9227,13950.0
2013-10-11 11:05:00,37.14,37.2,37.13,37.17,10650.0,23.9227,23.9613,23.9162,23.942,10650.0
2013-10-11 11:10:00,37.17,37.19,37.17,37.17,5700.0,23.942,23.9549,23.942,23.942,5700.0
2013-10-11 11:15:00,37.18,37.21,37.15,37.17,7950.0,23.9484,23.9678,23.9291,23.942,7950.0
2013-10-11 11:20:00,37.17,37.21,37.17,37.21,9150.0,23.942,23.9678,23.942,23.9678,9150.0
2013-10-11 11:25:00,37.23,37.23,37.19,37.2,9600.0,23.9807,23.9807,23.9549,23.9613,9600.0
2013-10-11 11:30:00,37.19,37.27,37.19,37.27,25350.0,23.9549,24.0064,23.9549,24.0064,25350.0
2013-10-11 11:35:00,37.27,37.33,37.27,37.32,16950.0,24.0064,24.0451,24.0064,24.0386,16950.0
2013-10-11 11:40:00,37.32,37.37,37.31,37.34,15900.0,24.0386,24.0708,24.0322,24.0515,15900.0
2013-10-11 11:45:00,37.34,37.39,37.33,37.37,13200.0,24.0515,24.0837,24.0451,24.0708,13200.0
2013-10-11 11:50:00,37.37,37.38,37.36,37.38,12900.0,24.0708,24.0773,24.0644,24.0773,12900.0
2013-10-11 11:55:00,37.38,37.42,37.37,37.41,12750.0,24.0773,24.103,24.0708,24.0966,12750.0
2013-10-11 12:00:00,37.41,37.45,37.39,37.45,6300.0,24.0966,24.1224,24.0837,24.1224,6300.0
2013-10-11 12:05:00,37.45,37.47,37.43,37.45,12150.0,24.1224,24.1352,24.1095,24.1224,12150.0
2013-10-11 12:10:00,37.44,37.44,37.4,37.41,6750.0,24.1159,24.1159,24.0902,24.0966,6750.0
2013-10-11 12:15:00,37.41,37.45,37.41,37.45,6900.0,24.0966,24.1224,24.0966,24.1224,6900.0
2013-10-11 12:20:00,37.45,37.47,37.43,37.43,13500.0,24.1224,24.1352,24.1095,24.1095,13500.0
2013-10-11 12:25:00,37.44,37.46,37.43,37.44,9000.0,24.1159,24.1288,24.1095,24.1159,9000.0
2013-10-11 12:30:00,37.44,37.46,37.43,37.46,3900.0,24.1159,24.1288,24.1095,24.1288,3900.0
2013-10-11 12:35:00,37.45,37.46,37.43,37.44,10800.0,24.1224,24.1288,24.1095,24.1159,10800.0
2013-10-11 12:40:00,37.45,37.49,37.45,37.48,13800.0,24.1224,24.1481,24.1224,24.1417,13800.0
2013-10-11 12:45:00,37.49,37.51,37.46,37.46,10350.0,24.1481,24.161,24.1288,24.1288,10350.0
2013-10-11 12:50:00,37.46,37.48,37.45,37.46,16500.0,24.1288,24.1417,24.1224,24.1288,16500.0
2013-10-11 12:55:00,37.47,37.49,37.46,37.47,11700.0,24.1352,24.1481,24.1288,24.1352,11700.0
2013-10-11 13:00:00,37.46,37.47,37.44,37.47,5550.0,24.1288,24.1352,24.1159,24.1352,5550.0
2013-10-11 13:05:00,37.47,37.5,37.46,37.49,10350.0,24.1352,24.1546,24.1288,24.1481,10350.0
2013-10-11 13:10:00,37.5,37.5,37.47,37.48,7650.0,24.1546,24.1546,24.1352,24.1417,7650.0
2013-10-11 13:15:00,37.47,37.47,37.43,37.43,16350.0,24.1352,24.1352,24.1095,24.1095,16350.0
2013-10-11 13:20:00,37.43,37.43,37.41,37.42,15750.0,24.1095,24.1095,24.0966,24.103,15750.0
2013-10-11 13:25:00,37.42,37.43,37.41,37.42,5250.0,24.103,24.1095,24.0966,24.103,5250.0
2013-10-11 13:30:00,37.41,37.43,37.41,37.43,15000.0,24.0966,24.1095,24.0966,24.1095,15000.0
2013-10-11 13:35:00,37.44,37.45,37.42,37.44,8250.0,24.1159,24.1224,24.103,24.1159,8250.0
2013-10-11 13:40:00,37.43,37.43,37.39,37.39,6450.0,24.1095,24.1095,24.0837,24.0837,6450.0
2013-10-11 13:45:00,37.39,37.41,37.39,37.39,5700.0,24.0837,24.0966,24.0837,24.0837,5700.0
2013-10-11 13:50:00,37.4,37.41,37.39,37.4,8400.0,24.0902,24.0966,24.0837,24.0902,8400.0
2013-10-11 13:55:00,37.39,37.41,37.39,37.41,8100.0,24.0837,24.0966,24.0837,24.0966,8100.0
2013-10-11 14:00:00,37.41,37.43,37.39,37.43,9300.0,24.0966,24.1095,24.0837,24.1095,9300.0
2013-10-11 14:05:00,37.43,37.44,37.43,37.44,8850.0,24.1095,24.1159,24.1095,24.1159,8850.0
2013-10-11 14:10:00,37.44,37.44,37.41,37.41,5100.0,24.1159,24.1159,24.0966,24.0966,5100.0
2013-10-11 14:15:00,37.41,37.43,37.39,37.41,16500.0,24.0966,24.1095,24.0837,24.0966,16500.0
2013-10-11 14:20:00,37.41,37.44,37.41,37.44,7500.0,24.0966,24.1159,24.0966,24.1159,7500.0
2013-10-11 14:25:00,37.43,37.44,37.43,37.43,11100.0,24.1095,24.1159,24.1095,24.1095,11100.0
2013-10-11 14:30:00,37.43,37.44,37.41,37.43,21900.0,24.1095,24.1159,24.0966,24.1095,21900.0
2013-10-11 14:35:00,37.42,37.43,37.4,37.4,13050.0,24.103,24.1095,24.0902,24.0902,13050.0
2013-10-11 14:40:00,37.39,37.41,37.39,37.41,10200.0,24.0837,24.0966,24.0837,24.0966,10200.0
2013-10-11 14:45:00,37.41,37.42,37.4,37.41,9000.0,24.0966,24.103,24.0902,24.0966,9000.0
2013-10-11 14:50:00,37.4,37.4,37.38,37.38,6450.0,24.0902,24.0902,24.0773,24.0773,6450.0
2013-10-11 14:55:00,37.39,37.39,37.37,37.39,15600.0,24.0837,24.0837,24.0708,24.0837,15600.0
2013-10-11 15:00:00,37.39,37.39,37.35,37.36,22650.0,24.0837,24.0837,24.0579,24.0644,22650.0
2013-10-11 15:05:00,37.36,37.37,37.35,37.37,17550.0,24.0644,24.0708,24.0579,24.0708,17550.0
2013-10-11 15:10:00,37.38,37.4,37.36,37.36,18150.0,24.0773,24.0902,24.0644,24.0644,18150.0
2013-10-11 15:15:00,37.37,37.39,37.35,37.38,21300.0,24.0708,24.0837,24.0579,24.0773,21300.0
2013-10-11 15:20:00,37.39,37.4,37.37,37.38,17250.0,24.0837,24.0902,24.0708,24.0773,17250.0
2013-10-11 15:25:00,37.38,37.41,37.38,37.41,18300.0,24.0773,24.0966,24.0773,24.0966,18300.0
2013-10-11 15:30:00,37.41,37.45,37.41,37.41,38100.0,24.0966,24.1224,24.0966,24.0966,38100.0
2013-10-11 15:35:00,37.41,37.42,37.39,37.39,28950.0,24.0966,24.103,24.0837,24.0837,28950.0
2013-10-11 15:40:00,37.39,37.4,37.38,37.39,30600.0,24.0837,24.0902,24.0773,24.0837,30600.0
2013-10-11 15:45:00,37.39,37.41,37.37,37.37,51600.0,24.0837,24.0966,24.0708,24.0708,51600.0
2013-10-11 15:50:00,37.37,37.42,37.36,37.41,81300.0,24.0708,24.103,24.0644,24.0966,81300.0
2013-10-11 15:55:00,37.41,37.47,37.41,37.46,156450.0,24.0966,24.1352,24.0966,24.1288,156450.0
2013-10-14 09:30:00,37.19,37.27,37.13,37.17,26700.0,23.9549,24.0064,23.9162,23.942,26700.0
2013-10-14 09:35:00,37.18,37.36,37.18,37.31,13050.0,23.9484,24.0644,23.9484,24.0322,13050.0
2013-10-14 09:40:00,37.31,37.31,37.21,37.21,7350.0,24.0322,24.0322,23.9678,23.9678,7350.0
2013-10-14 09:45:00,37.19,37.25,37.15,37.15,9300.0,23.9549,23.9935,23.9291,23.9291,9300.0
2013-10-14 09:50:00,37.18,37.28,37.18,37.26,10500.0,23.9484,24.0129,23.9484,24.0,10500.0
2013-10-14 09:55:00,37.29,37.33,37.27,37.33,15450.0,24.0193,24.0451,24.0064,24.0451,15450.0
2013-10-14 10:00:00,37.35,37.37,37.29,37.34,16500.0,24.0579,24.0708,24.0193,24.0515,16500.0
2013-10-14 10:05:00,37.33,37.33,37.28,37.32,11250.0,24.0451,24.0451,24.0129,24.0386,11250.0
2013-10-14 10:10:00,37.31,37.33,37.29,37.33,12150.0,24.0322,24.0451,24.0193,24.0451,12150.0
2013-10-14 10:15:00,37.33,37.35,37.3,37.31,7650.0,24.0451,24.0579,24.0257,24.0322,7650.0
2013-10-14 10:20:00,37.31,37.36,37.29,37.36,24450.0,24.0322,24.0644,24.0193,24.0644,24450.0
2013-10-14 10:25:00,37.35,37.39,37.35,37.39,7950.0,24.0579,24.0837,24.0579,24.0837,7950.0
2013-10-14 10:30:00,37.39,37.39,37.37,37.39,12450.0,24.0837,24.0837,24.0708,24.0837,12450.0
2013-10-14 10:35:00,37.38,37.39,37.37,37.39,6150.0,24.0773,24.0837,24.0708,24.0837,6150.0
2013-10-14 10:40:00,37.37,37.37,37.34,37.35,6450.0,24.0708,24.0708,24.0515,24.0579,6450.0
2013-10-14 10:45:00,37.33,37.39,37.33,37.35,6600.0,24.0451,24.0837,24.0451,24.0579,6600.0
2013-10-14 10:50:00,37.36,37.37,37.32,37.32,9600.0,24.0644,24.0708,24.0386,24.0386,9600.0
2013-10-14 10:55:00,37.33,37.37,37.33,37.35,3450.0,24.0451,24.0708,24.0451,24.0579,3450.0
2013-10-14 11:00:00,37.35,37.37,37.34,37.34,17100.0,24.0579,24.0708,24.0515,24.0515,17100.0
2013-10-14 11:05:00,37.33,37.34,37.31,37.32,5850.0,24.0451,24.0515,24.0322,24.0386,5850.0
2013-10-14 11:10:00,37.33,37.37,37.32,37.35,49500.0,24.0451,24.0708,24.0386,24.0579,49500.0
2013-10-14 11:15:00,37.35,37.37,37.35,37.37,29550.0,24.0579,24.0708,24.0579,24.0708,29550.0
2013-10-14 11:20:00,37.37,37.39,37.37,37.39,3600.0,24.0708,24.0837,24.0708,24.0837,3600.0
2013-10-14 11:25:00,37.39,37.43,37.39,37.43,5100.0,24.0837,24.1095,24.0837,24.1095,5100.0
2013-10-14 11:30:00,37.43,37.47,37.43,37.44,10350.0,24.1095,24.1352,24.1095,24.1159,10350.0
2013-10-14 11:35:00,37.44,37.51,37.44,37.51,17250.0,24.1159,24.161,24.1159,24.161,17250.0
2013-10-14 11:40:00,37.52,37.54,37.51,37.53,88350.0,24.1674,24.1803,24.161,24.1739,88350.0
2013-10-14 11:45:00,37.53,37.57,37.53,37.57,9150.0,24.1739,24.1997,24.1739,24.1997,9150.0
2013-10-14 11:50:00,37.57,37.63,37.57,37.63,21600.0,24.1997,24.2383,24.1997,24.2383,21600.0
2013-10-14 11:55:00,37.63,37.67,37.63,37.64,36000.0,24.2383,24.2641,24.2383,24.2447,36000.0
2013-10-14 12:00:00,37.63,37.64,37.59,37.63,39750.0,24.2383,24.2447,24.2125,24.2383,39750.0
2013-10-14 12:05:00,37.63,37.65,37.61,37.61,13950.0,24.2383,24.2512,24.2254,24.2254,13950.0
2013-10-14 12:10:00,37.6,37.61,37.59,37.59,4650.0,24.219,24.2254,24.2125,24.2125,4650.0
2013-10-14 12:15:00,37.59,37.59,37.58,37.59,3450.0,24.2125,24.2125,24.2061,24.2125,3450.0
2013-10-14 12:20:00,37.61,37.62,37.57,37.57,4350.0,24.2254,24.2319,24.1997,24.1997,4350.0
2013-10-14 12:25:00,37.57,37.59,37.54,37.57,16350.0,24.1997,24.2125,24.1803,24.1997,16350.0
2013-10-14 12:30:00,37.59,37.63,37.59,37.63,10200.0,24.2125,24.2383,24.2125,24.2383,10200.0
2013-10-14 12:35:00,37.61,37.67,37.61,37.67,11100.0,24.2254,24.2641,24.2254,24.2641,11100.0
2013-10-14 12:40:00,37.66,37.67,37.61,37.61,5850.0,24.2576,24.2641,24.2254,24.2254,5850.0
2013-10-14 12:45:00,37.61,37.61,37.58,37.6,6900.0,24.2254,24.2254,24.2061,24.219,6900.0
2013-10-14 12:50:00,37.6,37.63,37.6,37.61,3900.0,24.219,24.2383,24.219,24.2254,3900.0
2013-10-14 12:55:00,37.61,37.62,37.6,37.62,5550.0,24.2254,24.2319,24.219,24.2319,5550.0
2013-10-14 13:00:00,37.61,37.63,37.58,37.61,5250.0,24.2254,24.2383,24.2061,24.2254,5250.0
2013-10-14 13:05:00,37.61,37.66,37.61,37.66,8700.0,24.2254,24.2576,24.2254,24.2576,8700.0
2013-10-14 13:10:00,37.65,37.73,37.65,37.72,15300.0,24.2512,24.3027,24.2512,24.2963,15300.0
2013-10-14 13:15:00,37.71,37.72,37.67,37.67,10950.0,24.2898,24.2963,24.2641,24.2641,10950.0
2013-10-14 13:20:00,37.67,37.68,37.65,37.67,9600.0,24.2641,24.2705,24.2512,24.2641,9600.0
2013-10-14 13:25:00,37.67,37.7,37.67,37.69,4950.0,24.2641,24.2834,24.2641,24.2769,4950.0
2013-10-14 13:30:00,37.67,37.69,37.67,37.69,17250.0,24.2641,24.2769,24.2641,24.2769,17250.0
2013-10-14 13:35:00,37.69,37.69,37.67,37.69,9300.0,24.2769,24.2769,24.2641,24.2769,9300.0
2013-10-14 13:40:00,37.69,37.71,37.69,37.71,4050.0,24.2769,24.2898,24.2769,24.2898,4050.0
2013-10-14 13:45:00,37.71,37.73,37.66,37.67,22800.0,24.2898,24.3027,24.2576,24.2641,22800.0
2013-10-14 13:50:00,37.66,37.67,37.65,37.67,6150.0,24.2576,24.2641,24.2512,24.2641,6150.0
2013-10-14 13:55:00,37.67,37.69,37.66,37.69,6150.0,24.2641,24.2769,24.2576,24.2769,6150.0
2013-10-14 14:00:00,37.69,37.77,37.68,37.77,20250.0,24.2769,24.3285,24.2705,24.3285,20250.0
2013-10-14 14:05:00,37.77,37.82,37.77,37.77,20700.0,24.3285,24.3607,24.3285,24.3285,20700.0
2013-10-14 14:10:00,37.77,37.77,37.72,37.73,6600.0,24.3285,24.3285,24.2963,24.3027,6600.0
2013-10-14 14:15:00,37.73,37.76,37.73,37.76,7200.0,24.3027,24.322,24.3027,24.322,7200.0
2013-10-14 14:20:00,37.76,37.78,37.72,37.73,7200.0,24.322,24.3349,24.2963,24.3027,7200.0
2013-10-14 14:25:00,37.73,37.74,37.72,37.73,4950.0,24.3027,24.3092,24.2963,24.3027,4950.0
2013-10-14 14:30:00,37.73,37.75,37.73,37.75,7200.0,24.3027,24.3156,24.3027,24.3156,7200.0
2013-10-14 14:35:00,37.74,37.75,37.73,37.73,7200.0,24.3092,24.3156,24.3027,24.3027,7200.0
2013-10-14 14:40:00,37.73,37.75,37.65,37.68,30900.0,24.3027,24.3156,24.2512,24.2705,30900.0
2013-10-14 14:45:00,37.67,37.72,37.67,37.72,9900.0,24.2641,24.2963,24.2641,24.2963,9900.0
2013-10-14 14:50:00,37.72,37.72,37.67,37.67,7200.0,24.2963,24.2963,24.2641,24.2641,7200.0
2013-10-14 14:55:00,37.67,37.69,37.65,37.67,9900.0,24.2641,24.2769,24.2512,24.2641,9900.0
2013-10-14 15:00:00,37.67,37.71,37.66,37.7,11550.0,24.2641,24.2898,24.2576,24.2834,11550.0
2013-10-14 15:05:00,37.71,37.77,37.71,37.77,14700.0,24.2898,24.3285,24.2898,24.3285,14700.0
2013-10-14 15:10:00,37.77,37.77,37.75,37.77,10200.0,24.3285,24.3285,24.3156,24.3285,10200.0
2013-10-14 15:15:00,37.77,37.78,37.73,37.73,7350.0,24.3285,24.3349,24.3027,24.3027,7350.0
2013-10-14 15:20:00,37.73,37.73,37.7,37.73,13500.0,24.3027,24.3027,24.2834,24.3027,13500.0
2013-10-14 15:25:00,37.72,37.73,37.7,37.73,13800.0,24.2963,24.3027,24.2834,24.3027,13800.0
2013-10-14 15:30:00,37.73,37.75,37.71,37.71,40050.0,24.3027,24.3156,24.2898,24.2898,40050.0
2013-10-14 15:35:00,37.72,37.73,37.66,37.67,30900.0,24.2963,24.3027,24.2576,24.2641,30900.0
2013-10-14 15:40:00,37.67,37.69,37.65,37.69,21600.0,24.2641,24.2769,24.2512,24.2769,21600.0
2013-10-14 15:45:00,37.68,37.69,37.62,37.63,45150.0,24.2705,24.2769,24.2319,24.2383,45150.0
2013-10-14 15:50:00,37.62,37.64,37.61,37.64,49350.0,24.2319,24.2447,24.2254,24.2447,49350.0
2013-10-14 15:55:00,37.64,37.74,37.62,37.72,116100.0,24.2447,24.3092,24.2319,24.2963,116100.0
2013-10-15 09:30:00,37.44,37.62,37.38,37.46,42150.0,24.1159,24.2319,24.0773,24.1288,42150.0
2013-10-15 09:35:00,37.44,37.53,37.42,37.44,2550.0,24.1159,24.1739,24.103,24.1159,2550.0
2013-10-15 09:40:00,37.43,37.48,37.37,37.38,65700.0,24.1095,24.1417,24.0708,24.0773,65700.0
2013-10-15 09:45:00,37.39,37.51,37.39,37.45,23550.0,24.0837,24.161,24.0837,24.1224,23550.0
2013-10-15 09:50:00,37.44,37.53,37.43,37.48,70650.0,24.1159,24.1739,24.1095,24.1417,70650.0
2013-10-15 09:55:00,37.45,37.48,37.45,37.45,8100.0,24.1224,24.1417,24.1224,24.1224,8100.0
2013-10-15 10:00:00,37.45,37.49,37.43,37.48,12150.0,24.1224,24.1481,24.1095,24.1417,12150.0
2013-10-15 10:05:00,37.48,37.59,37.48,37.57,9150.0,24.1417,24.2125,24.1417,24.1997,9150.0
2013-10-15 10:10:00,37.56,37.58,37.54,37.55,10650.0,24.1932,24.2061,24.1803,24.1868,10650.0
2013-10-15 10:15:00,37.56,37.57,37.48,37.49,9750.0,24.1932,24.1997,24.1417,24.1481,9750.0
2013-10-15 10:20:00,37.49,37.53,37.49,37.53,13500.0,24.1481,24.1739,24.1481,24.1739,13500.0
2013-10-15 10:25:00,37.53,37.55,37.5,37.53,12600.0,24.1739,24.1868,24.1546,24.1739,12600.0
2013-10-15 10:30:00,37.53,37.55,37.49,37.49,13350.0,24.1739,24.1868,24.1481,24.1481,13350.0
2013-10-15 10:35:00,37.49,37.52,37.49,37.51,5550.0,24.1481,24.1674,24.1481,24.161,5550.0
2013-10-15 10:40:00,37.51,37.54,37.45,37.48,17400.0,24.161,24.1803,24.1224,24.1417,17400.0
2013-10-15 10:45:00,37.48,37.48,37.43,37.45,64650.0,24.1417,24.1417,24.1095,24.1224,64650.0
2013-10-15 10:50:00,37.46,37.46,37.43,37.44,7950.0,24.1288,24.1288,24.1095,24.1159,7950.0
2013-10-15 10:55:00,37.43,37.45,37.41,37.43,45900.0,24.1095,24.1224,24.0966,24.1095,45900.0
2013-10-15 11:00:00,37.43,37.49,37.41,37.45,31050.0,24.1095,24.1481,24.0966,24.1224,31050.0
2013-10-15 11:05:00,37.45,37.47,37.41,37.42,41100.0,24.1224,24.1352,24.0966,24.103,41100.0
2013-10-15 11:10:00,37.43,37.63,37.4,37.57,43200.0,24.1095,24.2383,24.0902,24.1997,43200.0
2013-10-15 11:15:00,37.57,37.61,37.56,37.61,15300.0,24.1997,24.2254,24.1932,24.2254,15300.0
2013-10-15 11:20:00,37.61,37.68,37.61,37.67,14850.0,24.2254,24.2705,24.2254,24.2641,14850.0
2013-10-15 11:25:00,37.67,37.75,37.66,37.71,47400.0,24.2641,24.3156,24.2576,24.2898,47400.0
2013-10-15 11:30:00,37.71,37.72,37.67,37.67,14550.0,24.2898,24.2963,24.2641,24.2641,14550.0
2013-10-15 11:35:00,37.66,37.67,37.61,37.61,11250.0,24.2576,24.2641,24.2254,24.2254,11250.0
2013-10-15 11:40:00,37.61,37.63,37.6,37.61,11550.0,24.2254,24.2383,24.219,24.2254,11550.0
2013-10-15 11:45:00,37.61,37.62,37.57,37.59,10500.0,24.2254,24.2319,24.1997,24.2125,10500.0
2013-10-15 11:50:00,37.61,37.65,37.61,37.65,5700.0,24.2254,24.2512,24.2254,24.2512,5700.0
2013-10-15 11:55:00,37.65,37.67,37.61,37.62,3600.0,24.2512,24.2641,24.2254,24.2319,3600.0
2013-10-15 12:00:00,37.6,37.61,37.55,37.57,8400.0,24.219,24.2254,24.1868,24.1997,8400.0
2013-10-15 12:05:00,37.57,37.59,37.55,37.58,5850.0,24.1997,24.2125,24.1868,24.2061,5850.0
2013-10-15 12:10:00,37.59,37.6,37.55,37.57,11850.0,24.2125,24.219,24.1868,24.1997,11850.0
2013-10-15 12:15:00,37.55,37.56,37.5,37.52,9900.0,24.1868,24.1932,24.1546,24.1674,9900.0
2013-10-15 12:20:00,37.53,37.55,37.51,37.54,4350.0,24.1739,24.1868,24.161,24.1803,4350.0
2013-10-15 12:25:00,37.55,37.57,37.53,37.53,4350.0,24.1868,24.1997,24.1739,24.1739,4350.0
2013-10-15 12:30:00,37.52,37.56,37.51,37.55,7200.0,24.1674,24.1932,24.161,24.1868,7200.0
2013-10-15 12:35:00,37.55,37.56,37.51,37.51,15600.0,24.1868,24.1932,24.161,24.161,15600.0
2013-10-15 12:40:00,37.5,37.53,37.49,37.51,7500.0,24.1546,24.1739,24.1481,24.161,7500.0
2013-10-15 12:45:00,37.51,37.51,37.49,37.5,8100.0,24.161,24.161,24.1481,24.1546,8100.0
2013-10-15 12:50:00,37.5,37.5,37.46,37.46,2400.0,24.1546,24.1546,24.1288,24.1288,2400.0
2013-10-15 12:55:00,37.45,37.46,37.43,37.45,13800.0,24.1224,24.1288,24.1095,24.1224,13800.0
2013-10-15 13:00:00,37.45,37.46,37.43,37.43,12000.0,24.1224,24.1288,24.1095,24.1095,12000.0
2013-10-15 13:05:00,37.43,37.45,37.41,37.45,6900.0,24.1095,24.1224,24.0966,24.1224,6900.0
2013-10-15 13:10:00,37.43,37.47,37.43,37.47,6600.0,24.1095,24.1352,24.1095,24.1352,6600.0
2013-10-15 13:15:00,37.46,37.47,37.45,37.46,3450.0,24.1288,24.1352,24.1224,24.1288,3450.0
2013-10-15 13:20:00,37.45,37.45,37.41,37.44,18900.0,24.1224,24.1224,24.0966,24.1159,18900.0
2013-10-15 13:25:00,37.44,37.44,37.37,37.37,17400.0,24.1159,24.1159,24.0708,24.0708,17400.0
2013-10-15 13:30:00,37.37,37.41,37.36,37.41,9750.0,24.0708,24.0966,24.0644,24.0966,9750.0
2013-10-15 13:35:00,37.41,37.41,37.37,37.39,9450.0,24.0966,24.0966,24.0708,24.0837,9450.0
2013-10-15 13:40:00,37.37,37.42,37.37,37.42,10950.0,24.0708,24.103,24.0708,24.103,10950.0
2013-10-15 13:45:00,37.42,37.44,37.41,37.44,8550.0,24.103,24.1159,24.0966,24.1159,8550.0
2013-10-15 13:50:00,37.43,37.46,37.43,37.45,6000.0,24.1095,24.1288,24.1095,24.1224,6000.0
2013-10-15 13:55:00,37.45,37.45,37.43,37.44,10800.0,24.1224,24.1224,24.1095,24.1159,10800.0
2013-10-15 14:00:00,37.45,37.49,37.45,37.48,9600.0,24.1224,24.1481,24.1224,24.1417,9600.0
2013-10-15 14:05:00,37.48,37.49,37.47,37.47,20550.0,24.1417,24.1481,24.1352,24.1352,20550.0
2013-10-15 14:10:00,37.47,37.47,37.43,37.44,32400.0,24.1352,24.1352,24.1095,24.1159,32400.0
2013-10-15 14:15:00,37.43,37.47,37.43,37.45,14700.0,24.1095,24.1352,24.1095,24.1224,14700.0
2013-10-15 14:20:00,37.47,37.48,37.37,37.37,17700.0,24.1352,24.1417,24.0708,24.0708,17700.0
2013-10-15 14:25:00,37.38,37.41,37.35,37.35,16950.0,24.0773,24.0966,24.0579,24.0579,16950.0
2013-10-15 14:30:00,37.35,37.36,37.32,37.35,16350.0,24.0579,24.0644,24.0386,24.0579,16350.0
2013-10-15 14:35:00,37.34,37.34,37.21,37.29,35700.0,24.0515,24.0515,23.9678,24.0193,35700.0
2013-10-15 14:40:00,37.29,37.35,37.25,37.33,19500.0,24.0193,24.0579,23.9935,24.0451,19500.0
2013-10-15 14:45:00,37.33,37.33,37.23,37.28,23250.0,24.0451,24.0451,23.9807,24.0129,23250.0
2013-10-15 14:50:00,37.28,37.36,37.28,37.33,23100.0,24.0129,24.0644,24.0129,24.0451,23100.0
2013-10-15 14:55:00,37.31,37.37,37.31,37.34,11100.0,24.0322,24.0708,24.0322,24.0515,11100.0
2013-10-15 15:00:00,37.35,37.39,37.33,37.35,43200.0,24.0579,24.0837,24.0451,24.0579,43200.0
2013-10-15 15:05:00,37.35,37.45,37.33,37.45,29550.0,24.0579,24.1224,24.0451,24.1224,29550.0
2013-10-15 15:10:00,37.45,37.49,37.42,37.44,17100.0,24.1224,24.1481,24.103,24.1159,17100.0
2013-10-15 15:15:00,37.43,37.45,37.41,37.45,15600.0,24.1095,24.1224,24.0966,24.1224,15600.0
2013-10-15 15:20:00,37.45,37.45,37.41,37.45,19050.0,24.1224,24.1224,24.0966,24.1224,19050.0
2013-10-15 15:25:00,37.45,37.45,37.41,37.44,16800.0,24.1224,24.1224,24.0966,24.1159,16800.0
2013-10-15 15:30:00,37.44,37.44,37.38,37.39,22350.0,24.1159,24.1159,24.0773,24.0837,22350.0
2013-10-15 15:35:00,37.38,37.41,37.35,37.36,31500.0,24.0773,24.0966,24.0579,24.0644,31500.0
2013-10-15 15:40:00,37.37,37.39,37.33,37.34,33900.0,24.0708,24.0837,24.0451,24.0515,33900.0
2013-10-15 15:45:00,37.34,37.36,37.31,37.35,36450.0,24.0515,24.0644,24.0322,24.0579,36450.0
2013-10-15 15:50:00,37.34,37.35,37.31,37.35,40500.0,24.0515,24.0579,24.0322,24.0579,40500.0
2013-10-15 15:55:00,37.34,37.38,37.31,37.31,106500.0,24.0515,24.0773,24.0322,24.0322,106500.0
2013-10-16 09:30:00,37.67,37.73,37.49,37.56,41400.0,24.2641,24.3027,24.1481,24.1932,41400.0
2013-10-16 09:35:00,37.55,37.57,37.4,37.47,22800.0,24.1868,24.1997,24.0902,24.1352,22800.0
2013-10-16 09:40:00,37.45,37.49,37.31,37.31,34800.0,24.1224,24.1481,24.0322,24.0322,34800.0
2013-10-16 09:45:00,37.31,37.4,37.31,37.4,50250.0,24.0322,24.0902,24.0322,24.0902,50250.0
2013-10-16 09:50:00,37.39,37.61,37.39,37.61,10950.0,24.0837,24.2254,24.0837,24.2254,10950.0
2013-10-16 09:55:00,37.63,37.82,37.62,37.81,42000.0,24.2383,24.3607,24.2319,24.3542,42000.0
2013-10-16 10:00:00,37.81,37.82,37.7,37.7,37200.0,24.3542,24.3607,24.2834,24.2834,37200.0
2013-10-16 10:05:00,37.69,37.75,37.61,37.75,51900.0,24.2769,24.3156,24.2254,24.3156,51900.0
2013-10-16 10:10:00,37.76,37.79,37.73,37.78,33300.0,24.322,24.3414,24.3027,24.3349,33300.0
2013-10-16 10:15:00,37.78,37.82,37.77,37.8,19650.0,24.3349,24.3607,24.3285,24.3478,19650.0
2013-10-16 10:20:00,37.8,37.85,37.77,37.79,24750.0,24.3478,24.38,24.3285,24.3414,24750.0
2013-10-16 10:25:00,37.78,37.79,37.74,37.76,10950.0,24.3349,24.3414,24.3092,24.322,10950.0
2013-10-16 10:30:00,37.76,37.77,37.74,37.76,10800.0,24.322,24.3285,24.3092,24.322,10800.0
2013-10-16 10:35:00,37.76,37.76,37.71,37.72,9150.0,24.322,24.322,24.2898,24.2963,9150.0
2013-10-16 10:40:00,37.71,37.73,37.7,37.73,10800.0,24.2898,24.3027,24.2834,24.3027,10800.0
2013-10-16 10:45:00,37.73,37.81,37.72,37.81,11700.0,24.3027,24.3542,24.2963,24.3542,11700.0
2013-10-16 10:50:00,37.8,37.81,37.76,37.8,10650.0,24.3478,24.3542,24.322,24.3478,10650.0
2013-10-16 10:55:00,37.81,37.9,37.81,37.89,19050.0,24.3542,24.4122,24.3542,24.4058,19050.0
2013-10-16 11:00:00,37.89,37.97,37.89,37.95,72150.0,24.4058,24.4573,24.4058,24.4444,72150.0
2013-10-16 11:05:00,37.95,37.95,37.91,37.91,9300.0,24.4444,24.4444,24.4187,24.4187,9300.0
2013-10-16 11:10:00,37.9,37.94,37.9,37.93,18300.0,24.4122,24.438,24.4122,24.4315,18300.0
2013-10-16 11:15:00,37.92,37.92,37.86,37.86,6900.0,24.4251,24.4251,24.3864,24.3864,6900.0
2013-10-16 11:20:00,37.85,37.85,37.82,37.83,14850.0,24.38,24.38,24.3607,24.3671,14850.0
2013-10-16 11:25:00,37.83,37.83,37.78,37.79,6600.0,24.3671,24.3671,24.3349,24.3414,6600.0
2013-10-16 11:30:00,37.79,37.8,37.78,37.78,7350.0,24.3414,24.3478,24.3349,24.3349,7350.0
2013-10-16 11:35:00,37.78,37.81,37.77,37.79,10200.0,24.3349,24.3542,24.3285,24.3414,10200.0
2013-10-16 11:40:00,37.79,37.83,37.79,37.83,7500.0,24.3414,24.3671,24.3414,24.3671,7500.0
2013-10-16 11:45:00,37.83,37.84,37.81,37.81,6900.0,24.3671,24.3736,24.3542,24.3542,6900.0
2013-10-16 11:50:00,37.82,37.82,37.77,37.79,7200.0,24.3607,24.3607,24.3285,24.3414,7200.0
2013-10-16 11:55:00,37.79,37.81,37.79,37.8,36600.0,24.3414,24.3542,24.3414,24.3478,36600.0
2013-10-16 12:00:00,37.79,37.8,37.78,37.79,5850.0,24.3414,24.3478,24.3349,24.3414,5850.0
2013-10-16 12:05:00,37.79,37.83,37.79,37.82,7500.0,24.3414,24.3671,24.3414,24.3607,7500.0
2013-10-16 12:10:00,37.82,37.83,37.8,37.81,6450.0,24.3607,24.3671,24.3478,24.3542,6450.0
2013-10-16 12:15:00,37.81,37.83,37.81,37.82,6000.0,24.3542,24.3671,24.3542,24.3607,6000.0
2013-10-16 12:20:00,37.81,37.81,37.76,37.78,10650.0,24.3542,24.3542,24.322,24.3349,10650.0
2013-10-16 12:25:00,37.79,37.81,37.77,37.77,10200.0,24.3414,24.3542,24.3285,24.3285,10200.0
2013-10-16 12:30:00,37.75,37.79,37.73,37.77,15000.0,24.3156,24.3414,24.3027,24.3285,15000.0
2013-10-16 12:35:00,37.76,37.8,37.76,37.8,6000.0,24.322,24.3478,24.322,24.3478,6000.0
2013-10-16 12:40:00,37.81,37.81,37.77,37.78,4200.0,24.3542,24.3542,24.3285,24.3349,4200.0
2013-10-16 12:45:00,37.79,37.79,37.75,37.75,3450.0,24.3414,24.3414,24.3156,24.3156,3450.0
2013-10-16 12:50:00,37.75,37.76,37.73,37.75,6900.0,24.3156,24.322,24.3027,24.3156,6900.0
2013-10-16 12:55:00,37.74,37.74,37.69,37.69,9600.0,24.3092,24.3092,24.2769,24.2769,9600.0
2013-10-16 13:00:00,37.71,37.73,37.71,37.73,7950.0,24.2898,24.3027,24.2898,24.3027,7950.0
2013-10-16 13:05:00,37.73,37.73,37.71,37.73,4200.0,24.3027,24.3027,24.2898,24.3027,4200.0
2013-10-16 13:10:00,37.71,37.73,37.69,37.71,16350.0,24.2898,24.3027,24.2769,24.2898,16350.0
2013-10-16 13:15:00,37.71,37.73,37.71,37.72,4650.0,24.2898,24.3027,24.2898,24.2963,4650.0
2013-10-16 13:20:00,37.73,37.74,37.72,37.74,16200.0,24.3027,24.3092,24.2963,24.3092,16200.0
2013-10-16 13:25:00,37.74,37.81,37.74,37.8,9300.0,24.3092,24.3542,24.3092,24.3478,9300.0
2013-10-16 13:30:00,37.8,37.82,37.8,37.82,6900.0,24.3478,24.3607,24.3478,24.3607,6900.0
2013-10-16 13:35:00,37.81,37.83,37.8,37.83,7500.0,24.3542,24.3671,24.3478,24.3671,7500.0
2013-10-16 13:40:00,37.83,37.83,37.81,37.81,8850.0,24.3671,24.3671,24.3542,24.3542,8850.0
2013-10-16 13:45:00,37.81,37.83,37.79,37.81,6150.0,24.3542,24.3671,24.3414,24.3542,6150.0
2013-10-16 13:50:00,37.82,37.83,37.79,37.79,10350.0,24.3607,24.3671,24.3414,24.3414,10350.0
2013-10-16 13:55:00,37.77,37.79,37.77,37.77,14400.0,24.3285,24.3414,24.3285,24.3285,14400.0
2013-10-16 14:00:00,37.77,37.81,37.77,37.81,9600.0,24.3285,24.3542,24.3285,24.3542,9600.0
2013-10-16 14:05:00,37.81,37.85,37.81,37.85,15300.0,24.3542,24.38,24.3542,24.38,15300.0
2013-10-16 14:10:00,37.85,37.86,37.82,37.83,54750.0,24.38,24.3864,24.3607,24.3671,54750.0
2013-10-16 14:15:00,37.83,37.84,37.81,37.83,13800.0,24.3671,24.3736,24.3542,24.3671,13800.0
2013-10-16 14:20:00,37.83,37.83,37.81,37.83,20400.0,24.3671,24.3671,24.3542,24.3671,20400.0
2013-10-16 14:25:00,37.83,37.83,37.75,37.77,16050.0,24.3671,24.3671,24.3156,24.3285,16050.0
2013-10-16 14:30:00,37.77,37.79,37.76,37.79,10500.0,24.3285,24.3414,24.322,24.3414,10500.0
2013-10-16 14:35:00,37.79,37.79,37.77,37.77,16200.0,24.3414,24.3414,24.3285,24.3285,16200.0
2013-10-16 14:40:00,37.77,37.77,37.75,37.77,22350.0,24.3285,24.3285,24.3156,24.3285,22350.0
2013-10-16 14:45:00,37.76,37.79,37.76,37.79,15600.0,24.322,24.3414,24.322,24.3414,15600.0
2013-10-16 14:50:00,37.79,37.8,37.77,37.77,13350.0,24.3414,24.3478,24.3285,24.3285,13350.0
2013-10-16 14:55:00,37.77,37.77,37.76,37.76,7800.0,24.3285,24.3285,24.322,24.322,7800.0
2013-10-16 15:00:00,37.77,37.77,37.75,37.77,17250.0,24.3285,24.3285,24.3156,24.3285,17250.0
2013-10-16 15:05:00,37.77,37.81,37.77,37.81,14250.0,24.3285,24.3542,24.3285,24.3542,14250.0
2013-10-16 15:10:00,37.8,37.84,37.79,37.83,19050.0,24.3478,24.3736,24.3414,24.3671,19050.0
2013-10-16 15:15:00,37.84,37.9,37.84,37.89,39300.0,24.3736,24.4122,24.3736,24.4058,39300.0
2013-10-16 15:20:00,37.89,37.9,37.87,37.89,26700.0,24.4058,24.4122,24.3929,24.4058,26700.0
2013-10-16 15:25:00,37.89,37.91,37.89,37.9,40500.0,24.4058,24.4187,24.4058,24.4122,40500.0
2013-10-16 15:30:00,37.89,37.91,37.88,37.91,53100.0,24.4058,24.4187,24.3993,24.4187,53100.0
2013-10-16 15:35:00,37.9,37.94,37.9,37.94,51450.0,24.4122,24.438,24.4122,24.438,51450.0
2013-10-16 15:40:00,37.93,37.97,37.91,37.97,49500.0,24.4315,24.4573,24.4187,24.4573,49500.0
2013-10-16 15:45:00,37.96,37.99,37.95,37.99,43950.0,24.4509,24.4702,24.4444,24.4702,43950.0
2013-10-16 15:50:00,37.99,38.0,37.97,37.98,46350.0,24.4702,24.4766,24.4573,24.4637,46350.0
2013-10-16 15:55:00,37.97,37.99,37.96,37.97,132750.0,24.4573,24.4702,24.4509,24.4573,132750.0
2013-10-17 09:30:00,37.75,37.8,37.57,37.79,92550.0,24.3156,24.3478,24.1997,24.3414,92550.0
2013-10-17 09:35:00,37.78,37.79,37.67,37.67,11700.0,24.3349,24.3414,24.2641,24.2641,11700.0
2013-10-17 09:40:00,37.69,37.78,37.67,37.71,28350.0,24.2769,24.3349,24.2641,24.2898,28350.0
2013-10-17 09:45:00,37.72,37.83,37.71,37.82,22800.0,24.2963,24.3671,24.2898,24.3607,22800.0
2013-10-17 09:50:00,37.83,37.83,37.75,37.81,36450.0,24.3671,24.3671,24.3156,24.3542,36450.0
2013-10-17 09:55:00,37.81,37.83,37.74,37.75,28050.0,24.3542,24.3671,24.3092,24.3156,28050.0
2013-10-17 10:00:00,37.75,37.81,37.75,37.8,14850.0,24.3156,24.3542,24.3156,24.3478,14850.0
2013-10-17 10:05:00,37.8,37.84,37.79,37.79,16650.0,24.3478,24.3736,24.3414,24.3414,16650.0
2013-10-17 10:10:00,37.79,37.81,37.74,37.75,19350.0,24.3414,24.3542,24.3092,24.3156,19350.0
2013-10-17 10:15:00,37.75,37.84,37.75,37.83,24150.0,24.3156,24.3736,24.3156,24.3671,24150.0
2013-10-17 10:20:00,37.82,37.83,37.79,37.83,12300.0,24.3607,24.3671,24.3414,24.3671,12300.0
2013-10-17 10:25:00,37.83,37.86,37.83,37.83,21000.0,24.3671,24.3864,24.3671,24.3671,21000.0
2013-10-17 10:30:00,37.83,37.87,37.8,37.82,15750.0,24.3671,24.3929,24.3478,24.3607,15750.0
2013-10-17 10:35:00,37.83,37.83,37.79,37.81,15900.0,24.3671,24.3671,24.3414,24.3542,15900.0
2013-10-17 10:40:00,37.81,37.83,37.79,37.8,24600.0,24.3542,24.3671,24.3414,24.3478,24600.0
2013-10-17 10:45:00,37.79,37.81,37.77,37.79,14850.0,24.3414,24.3542,24.3285,24.3414,14850.0
2013-10-17 10:50:00,37.78,37.82,37.78,37.81,18750.0,24.3349,24.3607,24.3349,24.3542,18750.0
2013-10-17 10:55:00,37.81,37.81,37.79,37.79,11400.0,24.3542,24.3542,24.3414,24.3414,11400.0
2013-10-17 11:00:00,37.79,37.83,37.79,37.83,22650.0,24.3414,24.3671,24.3414,24.3671,22650.0
2013-10-17 11:05:00,37.83,37.88,37.82,37.87,15750.0,24.3671,24.3993,24.3607,24.3929,15750.0
2013-10-17 11:10:00,37.88,37.89,37.85,37.85,26400.0,24.3993,24.4058,24.38,24.38,26400.0
2013-10-17 11:15:00,37.85,37.89,37.85,37.87,7950.0,24.38,24.4058,24.38,24.3929,7950.0
2013-10-17 11:20:00,37.88,37.89,37.88,37.88,11550.0,24.3993,24.4058,24.3993,24.3993,11550.0
2013-10-17 11:25:00,37.88,37.88,37.86,37.87,13650.0,24.3993,24.3993,24.3864,24.3929,13650.0
2013-10-17 11:30:00,37.87,37.93,37.87,37.93,7950.0,24.3929,24.4315,24.3929,24.4315,7950.0
2013-10-17 11:35:00,37.94,37.97,37.93,37.95,11550.0,24.438,24.4573,24.4315,24.4444,11550.0
2013-10-17 11:40:00,37.95,37.99,37.95,37.99,11400.0,24.4444,24.4702,24.4444,24.4702,11400.0
2013-10-17 11:45:00,38.0,38.0,37.97,37.99,7500.0,24.4766,24.4766,24.4573,24.4702,7500.0
2013-10-17 11:50:00,38.0,38.02,37.99,37.99,17100.0,24.4766,24.4895,24.4702,24.4702,17100.0
2013-10-17 11:55:00,38.0,38.02,38.0,38.0,7350.0,24.4766,24.4895,24.4766,24.4766,7350.0
2013-10-17 12:00:00,38.0,38.03,38.0,38.01,19200.0,24.4766,24.496,24.4766,24.4831,19200.0
2013-10-17 12:05:00,38.01,38.01,38.0,38.01,3900.0,24.4831,24.4831,24.4766,24.4831,3900.0
2013-10-17 12:10:00,38.01,38.05,38.01,38.05,19200.0,24.4831,24.5088,24.4831,24.5088,19200.0
2013-10-17 12:15:00,38.05,38.13,38.05,38.11,13950.0,24.5088,24.5604,24.5088,24.5475,13950.0
2013-10-17 12:20:00,38.11,38.13,38.1,38.12,9900.0,24.5475,24.5604,24.541,24.5539,9900.0
2013-10-17 12:25:00,38.13,38.15,38.13,38.13,13950.0,24.5604,24.5732,24.5604,24.5604,13950.0
2013-10-17 12:30:00,38.13,38.14,38.11,38.13,9900.0,24.5604,24.5668,24.5475,24.5604,9900.0
2013-10-17 12:35:00,38.12,38.15,38.11,38.11,29850.0,24.5539,24.5732,24.5475,24.5475,29850.0
2013-10-17 12:40:00,38.11,38.11,38.1,38.11,4950.0,24.5475,24.5475,24.541,24.5475,4950.0
2013-10-17 12:45:00,38.12,38.15,38.11,38.14,15000.0,24.5539,24.5732,24.5475,24.5668,15000.0
2013-10-17 12:50:00,38.14,38.17,38.13,38.15,7350.0,24.5668,24.5861,24.5604,24.5732,7350.0
2013-10-17 12:55:00,38.16,38.17,38.15,38.15,8550.0,24.5797,24.5861,24.5732,24.5732,8550.0
2013-10-17 13:00:00,38.15,38.16,38.12,38.12,4500.0,24.5732,24.5797,24.5539,24.5539,4500.0
2013-10-17 13:05:00,38.13,38.15,38.12,38.15,10050.0,24.5604,24.5732,24.5539,24.5732,10050.0
2013-10-17 13:10:00,38.15,38.16,38.13,38.13,7500.0,24.5732,24.5797,24.5604,24.5604,7500.0
2013-10-17 13:15:00,38.13,38.13,38.1,38.1,8850.0,24.5604,24.5604,24.541,24.541,8850.0
2013-10-17 13:20:00,38.1,38.1,38.09,38.09,21900.0,24.541,24.541,24.5346,24.5346,21900.0
2013-10-17 13:25:00,38.1,38.11,38.08,38.09,16050.0,24.541,24.5475,24.5282,24.5346,16050.0
2013-10-17 13:30:00,38.09,38.12,38.09,38.12,5700.0,24.5346,24.5539,24.5346,24.5539,5700.0
2013-10-17 13:35:00,38.13,38.16,38.12,38.16,9300.0,24.5604,24.5797,24.5539,24.5797,9300.0
2013-10-17 13:40:00,38.16,38.17,38.16,38.17,4650.0,24.5797,24.5861,24.5797,24.5861,4650.0
2013-10-17 13:45:00,38.17,38.17,38.13,38.13,9600.0,24.5861,24.5861,24.5604,24.5604,9600.0
2013-10-17 13:50:00,38.13,38.13,38.11,38.13,9450.0,24.5604,24.5604,24.5475,24.5604,9450.0
2013-10-17 13:55:00,38.13,38.13,38.11,38.11,4650.0,24.5604,24.5604,24.5475,24.5475,4650.0
2013-10-17 14:00:00,38.11,38.11,38.1,38.11,4200.0,24.5475,24.5475,24.541,24.5475,4200.0
2013-10-17 14:05:00,38.11,38.14,38.1,38.13,7200.0,24.5475,24.5668,24.541,24.5604,7200.0
2013-10-17 14:10:00,38.13,38.14,38.13,38.13,8100.0,24.5604,24.5668,24.5604,24.5604,8100.0
2013-10-17 14:15:00,38.13,38.14,38.12,38.13,7200.0,24.5604,24.5668,24.5539,24.5604,7200.0
2013-10-17 14:20:00,38.13,38.18,38.13,38.18,8550.0,24.5604,24.5926,24.5604,24.5926,8550.0
2013-10-17 14:25:00,38.17,38.18,38.14,38.14,7650.0,24.5861,24.5926,24.5668,24.5668,7650.0
2013-10-17 14:30:00,38.14,38.15,38.14,38.15,8550.0,24.5668,24.5732,24.5668,24.5732,8550.0
2013-10-17 14:35:00,38.14,38.17,38.14,38.16,7650.0,24.5668,24.5861,24.5668,24.5797,7650.0
2013-10-17 14:40:00,38.15,38.17,38.14,38.15,10500.0,24.5732,24.5861,24.5668,24.5732,10500.0
2013-10-17 14:45:00,38.16,38.16,38.13,38.15,12150.0,24.5797,24.5797,24.5604,24.5732,12150.0
2013-10-17 14:50:00,38.15,38.17,38.13,38.13,10500.0,24.5732,24.5861,24.5604,24.5604,10500.0
2013-10-17 14:55:00,38.13,38.17,38.13,38.15,39300.0,24.5604,24.5861,24.5604,24.5732,39300.0
2013-10-17 15:00:00,38.15,38.16,38.13,38.13,11850.0,24.5732,24.5797,24.5604,24.5604,11850.0
2013-10-17 15:05:00,38.14,38.17,38.14,38.17,11400.0,24.5668,24.5861,24.5668,24.5861,11400.0
2013-10-17 15:10:00,38.17,38.2,38.16,38.19,26250.0,24.5861,24.6055,24.5797,24.599,26250.0
2013-10-17 15:15:00,38.19,38.21,38.18,38.2,30300.0,24.599,24.6119,24.5926,24.6055,30300.0
2013-10-17 15:20:00,38.2,38.21,38.19,38.21,10200.0,24.6055,24.6119,24.599,24.6119,10200.0
2013-10-17 15:25:00,38.22,38.24,38.21,38.23,18300.0,24.6183,24.6312,24.6119,24.6248,18300.0
2013-10-17 15:30:00,38.23,38.24,38.22,38.24,20550.0,24.6248,24.6312,24.6183,24.6312,20550.0
2013-10-17 15:35:00,38.24,38.25,38.23,38.25,30900.0,24.6312,24.6377,24.6248,24.6377,30900.0
2013-10-17 15:40:00,38.25,38.28,38.25,38.27,30150.0,24.6377,24.657,24.6377,24.6505,30150.0
2013-10-17 15:45:00,38.27,38.32,38.27,38.3,61350.0,24.6505,24.6827,24.6505,24.6699,61350.0
2013-10-17 15:50:00,38.3,38.33,38.28,38.29,59550.0,24.6699,24.6892,24.657,24.6634,59550.0
2013-10-17 15:55:00,38.3,38.32,38.28,38.29,106350.0,24.6699,24.6827,24.657,24.6634,106350.0
2013-10-18 09:30:00,38.33,38.49,38.29,38.41,340200.0,24.6892,24.7922,24.6634,24.7407,340200.0
2013-10-18 09:35:00,38.38,38.41,38.21,38.27,20550.0,24.7214,24.7407,24.6119,24.6505,20550.0
2013-10-18 09:40:00,38.27,38.41,38.27,38.41,26100.0,24.6505,24.7407,24.6505,24.7407,26100.0
2013-10-18 09:45:00,38.39,38.41,38.32,38.33,19500.0,24.7278,24.7407,24.6827,24.6892,19500.0
2013-10-18 09:50:00,38.35,38.38,38.32,38.35,28800.0,24.7021,24.7214,24.6827,24.7021,28800.0
2013-10-18 09:55:00,38.35,38.37,38.31,38.33,28800.0,24.7021,24.715,24.6763,24.6892,28800.0
2013-10-18 10:00:00,38.32,38.37,38.32,38.33,22050.0,24.6827,24.715,24.6827,24.6892,22050.0
2013-10-18 10:05:00,38.33,38.41,38.33,38.4,15000.0,24.6892,24.7407,24.6892,24.7343,15000.0
2013-10-18 10:10:00,38.39,38.39,38.34,38.34,10500.0,24.7278,24.7278,24.6956,24.6956,10500.0
2013-10-18 10:15:00,38.34,38.34,38.28,38.29,60450.0,24.6956,24.6956,24.657,24.6634,60450.0
2013-10-18 10:20:00,38.29,38.31,38.28,38.29,13950.0,24.6634,24.6763,24.657,24.6634,13950.0
2013-10-18 10:25:00,38.31,38.31,38.26,38.27,9450.0,24.6763,24.6763,24.6441,24.6505,9450.0
2013-10-18 10:30:00,38.27,38.27,38.19,38.2,22650.0,24.6505,24.6505,24.599,24.6055,22650.0
2013-10-18 10:35:00,38.2,38.22,38.19,38.22,16200.0,24.6055,24.6183,24.599,24.6183,16200.0
2013-10-18 10:40:00,38.23,38.23,38.19,38.23,12600.0,24.6248,24.6248,24.599,24.6248,12600.0
2013-10-18 10:45:00,38.23,38.26,38.23,38.25,6150.0,24.6248,24.6441,24.6248,24.6377,6150.0
2013-10-18 10:50:00,38.26,38.26,38.22,38.23,12450.0,24.6441,24.6441,24.6183,24.6248,12450.0
2013-10-18 10:55:00,38.24,38.24,38.21,38.21,6300.0,24.6312,24.6312,24.6119,24.6119,6300.0
2013-10-18 11:00:00,38.2,38.22,38.19,38.21,7350.0,24.6055,24.6183,24.599,24.6119,7350.0
2013-10-18 11:05:00,38.21,38.23,38.21,38.21,8850.0,24.6119,24.6248,24.6119,24.6119,8850.0
2013-10-18 11:10:00,38.2,38.25,38.2,38.25,6300.0,24.6055,24.6377,24.6055,24.6377,6300.0
2013-10-18 11:15:00,38.24,38.26,38.24,38.25,11100.0,24.6312,24.6441,24.6312,24.6377,11100.0
2013-10-18 11:20:00,38.25,38.26,38.23,38.25,4800.0,24.6377,24.6441,24.6248,24.6377,4800.0
2013-10-18 11:25:00,38.24,38.27,38.24,38.26,8100.0,24.6312,24.6505,24.6312,24.6441,8100.0
2013-10-18 11:30:00,38.27,38.34,38.27,38.34,12150.0,24.6505,24.6956,24.6505,24.6956,12150.0
2013-10-18 11:35:00,38.35,38.38,38.35,38.38,7050.0,24.7021,24.7214,24.7021,24.7214,7050.0
2013-10-18 11:40:00,38.38,38.38,38.37,38.37,3150.0,24.7214,24.7214,24.715,24.715,3150.0
2013-10-18 11:45:00,38.37,38.38,38.35,38.37,11100.0,24.715,24.7214,24.7021,24.715,11100.0
2013-10-18 11:50:00,38.37,38.37,38.35,38.35,4350.0,24.715,24.715,24.7021,24.7021,4350.0
2013-10-18 11:55:00,38.35,38.35,38.29,38.3,8100.0,24.7021,24.7021,24.6634,24.6699,8100.0
2013-10-18 12:00:00,38.31,38.32,38.29,38.32,6450.0,24.6763,24.6827,24.6634,24.6827,6450.0
2013-10-18 12:05:00,38.31,38.34,38.3,38.33,10200.0,24.6763,24.6956,24.6699,24.6892,10200.0
2013-10-18 12:10:00,38.34,38.35,38.31,38.33,4800.0,24.6956,24.7021,24.6763,24.6892,4800.0
2013-10-18 12:15:00,38.33,38.34,38.3,38.3,5250.0,24.6892,24.6956,24.6699,24.6699,5250.0
2013-10-18 12:20:00,38.3,38.31,38.29,38.31,4200.0,24.6699,24.6763,24.6634,24.6763,4200.0
2013-10-18 12:25:00,38.31,38.31,38.29,38.29,7200.0,24.6763,24.6763,24.6634,24.6634,7200.0
2013-10-18 12:30:00,38.3,38.33,38.29,38.33,4800.0,24.6699,24.6892,24.6634,24.6892,4800.0
2013-10-18 12:35:00,38.35,38.36,38.34,38.35,3600.0,24.7021,24.7085,24.6956,24.7021,3600.0
2013-10-18 12:40:00,38.35,38.35,38.31,38.31,5100.0,24.7021,24.7021,24.6763,24.6763,5100.0
2013-10-18 12:45:00,38.31,38.32,38.3,38.32,6750.0,24.6763,24.6827,24.6699,24.6827,6750.0
2013-10-18 12:50:00,38.32,38.33,38.31,38.31,3000.0,24.6827,24.6892,24.6763,24.6763,3000.0
2013-10-18 12:55:00,38.31,38.32,38.29,38.29,7950.0,24.6763,24.6827,24.6634,24.6634,7950.0
2013-10-18 13:00:00,38.3,38.33,38.3,38.33,4650.0,24.6699,24.6892,24.6699,24.6892,4650.0
2013-10-18 13:05:00,38.32,38.36,38.31,38.35,3750.0,24.6827,24.7085,24.6763,24.7021,3750.0
2013-10-18 13:10:00,38.35,38.35,38.33,38.33,9450.0,24.7021,24.7021,24.6892,24.6892,9450.0
2013-10-18 13:15:00,38.33,38.35,38.32,38.32,9300.0,24.6892,24.7021,24.6827,24.6827,9300.0
2013-10-18 13:20:00,38.33,38.33,38.31,38.31,6450.0,24.6892,24.6892,24.6763,24.6763,6450.0
2013-10-18 13:25:00,38.31,38.35,38.31,38.34,11100.0,24.6763,24.7021,24.6763,24.6956,11100.0
2013-10-18 13:30:00,38.34,38.35,38.33,38.35,7650.0,24.6956,24.7021,24.6892,24.7021,7650.0
2013-10-18 13:35:00,38.34,38.36,38.33,38.36,6450.0,24.6956,24.7085,24.6892,24.7085,6450.0
2013-10-18 13:40:00,38.35,38.37,38.35,38.35,6750.0,24.7021,24.715,24.7021,24.7021,6750.0
2013-10-18 13:45:00,38.37,38.38,38.35,38.37,5850.0,24.715,24.7214,24.7021,24.715,5850.0
2013-10-18 13:50:00,38.37,38.39,38.35,38.37,7950.0,24.715,24.7278,24.7021,24.715,7950.0
2013-10-18 13:55:00,38.38,38.41,38.38,38.39,11550.0,24.7214,24.7407,24.7214,24.7278,11550.0
2013-10-18 14:00:00,38.39,38.41,38.39,38.39,10200.0,24.7278,24.7407,24.7278,24.7278,10200.0
2013-10-18 14:05:00,38.4,38.41,38.39,38.4,9450.0,24.7343,24.7407,24.7278,24.7343,9450.0
2013-10-18 14:10:00,38.41,38.41,38.37,38.37,4800.0,24.7407,24.7407,24.715,24.715,4800.0
2013-10-18 14:15:00,38.37,38.39,38.36,38.39,8250.0,24.715,24.7278,24.7085,24.7278,8250.0
2013-10-18 14:20:00,38.39,38.41,38.39,38.41,8700.0,24.7278,24.7407,24.7278,24.7407,8700.0
2013-10-18 14:25:00,38.41,38.41,38.39,38.41,7050.0,24.7407,24.7407,24.7278,24.7407,7050.0
2013-10-18 14:30:00,38.41,38.41,38.39,38.41,9300.0,24.7407,24.7407,24.7278,24.7407,9300.0
2013-10-18 14:35:00,38.41,38.42,38.4,38.41,13350.0,24.7407,24.7472,24.7343,24.7407,13350.0
2013-10-18 14:40:00,38.41,38.42,38.41,38.42,3000.0,24.7407,24.7472,24.7407,24.7472,3000.0
2013-10-18 14:45:00,38.41,38.41,38.4,38.41,12450.0,24.7407,24.7407,24.7343,24.7407,12450.0
2013-10-18 14:50:00,38.41,38.41,38.4,38.41,5700.0,24.7407,24.7407,24.7343,24.7407,5700.0
2013-10-18 14:55:00,38.41,38.41,38.39,38.39,7350.0,24.7407,24.7407,24.7278,24.7278,7350.0
2013-10-18 15:00:00,38.4,38.4,38.37,38.37,7200.0,24.7343,24.7343,24.715,24.715,7200.0
2013-10-18 15:05:00,38.37,38.38,38.36,38.37,13050.0,24.715,24.7214,24.7085,24.715,13050.0
2013-10-18 15:10:00,38.37,38.39,38.35,38.37,15150.0,24.715,24.7278,24.7021,24.715,15150.0
2013-10-18 15:15:00,38.37,38.37,38.33,38.35,45300.0,24.715,24.715,24.6892,24.7021,45300.0
2013-10-18 15:20:00,38.35,38.36,38.34,38.35,16650.0,24.7021,24.7085,24.6956,24.7021,16650.0
2013-10-18 15:25:00,38.35,38.36,38.35,38.35,10800.0,24.7021,24.7085,24.7021,24.7021,10800.0
2013-10-18 15:30:00,38.35,38.38,38.33,38.34,20550.0,24.7021,24.7214,24.6892,24.6956,20550.0
2013-10-18 15:35:00,38.33,38.35,38.33,38.34,21300.0,24.6892,24.7021,24.6892,24.6956,21300.0
2013-10-18 15:40:00,38.34,38.35,38.33,38.34,17550.0,24.6956,24.7021,24.6892,24.6956,17550.0
2013-10-18 15:45:00,38.35,38.36,38.33,38.33,36900.0,24.7021,24.7085,24.6892,24.6892,36900.0
2013-10-18 15:50:00,38.34,38.38,38.34,38.37,44700.0,24.6956,24.7214,24.6956,24.715,44700.0
2013-10-18 15:55:00,38.37,38.4,38.36,38.39,107100.0,24.715,24.7343,24.7085,24.7278,107100.0
2013-10-21 09:30:00,38.29,38.29,38.09,38.22,59250.0,24.6634,24.6634,24.5346,24.6183,59250.0
2013-10-21 09:35:00,38.21,38.3,38.21,38.28,16050.0,24.6119,24.6699,24.6119,24.657,16050.0
2013-10-21 09:40:00,38.29,38.29,38.16,38.27,93000.0,24.6634,24.6634,24.5797,24.6505,93000.0
2013-10-21 09:45:00,38.26,38.29,38.23,38.24,11250.0,24.6441,24.6634,24.6248,24.6312,11250.0
2013-10-21 09:50:00,38.25,38.29,38.25,38.26,8850.0,24.6377,24.6634,24.6377,24.6441,8850.0
2013-10-21 09:55:00,38.24,38.25,38.17,38.19,19500.0,24.6312,24.6377,24.5861,24.599,19500.0
2013-10-21 10:00:00,38.18,38.21,38.15,38.2,54750.0,24.5926,24.6119,24.5732,24.6055,54750.0
2013-10-21 10:05:00,38.19,38.2,38.17,38.19,13500.0,24.599,24.6055,24.5861,24.599,13500.0
2013-10-21 10:10:00,38.2,38.26,38.19,38.25,29700.0,24.6055,24.6441,24.599,24.6377,29700.0
2013-10-21 10:15:00,38.25,38.27,38.23,38.27,19200.0,24.6377,24.6505,24.6248,24.6505,19200.0
2013-10-21 10:20:00,38.27,38.29,38.26,38.29,7800.0,24.6505,24.6634,24.6441,24.6634,7800.0
2013-10-21 10:25:00,38.29,38.3,38.22,38.22,13050.0,24.6634,24.6699,24.6183,24.6183,13050.0
2013-10-21 10:30:00,38.23,38.23,38.2,38.23,13050.0,24.6248,24.6248,24.6055,24.6248,13050.0
2013-10-21 10:35:00,38.23,38.25,38.2,38.21,22950.0,24.6248,24.6377,24.6055,24.6119,22950.0
2013-10-21 10:40:00,38.21,38.21,38.15,38.17,39000.0,24.6119,24.6119,24.5732,24.5861,39000.0
2013-10-21 10:45:00,38.17,38.2,38.16,38.17,8100.0,24.5861,24.6055,24.5797,24.5861,8100.0
2013-10-21 10:50:00,38.17,38.17,38.13,38.13,7200.0,24.5861,24.5861,24.5604,24.5604,7200.0
2013-10-21 10:55:00,38.13,38.17,38.13,38.14,15900.0,24.5604,24.5861,24.5604,24.5668,15900.0
2013-10-21 11:00:00,38.13,38.15,38.13,38.15,7950.0,24.5604,24.5732,24.5604,24.5732,7950.0
2013-10-21 11:05:00,38.15,38.17,38.13,38.13,8550.0,24.5732,24.5861,24.5604,24.5604,8550.0
2013-10-21 11:10:00,38.13,38.15,38.13,38.15,6900.0,24.5604,24.5732,24.5604,24.5732,6900.0
2013-10-21 11:15:00,38.15,38.17,38.15,38.15,11700.0,24.5732,24.5861,24.5732,24.5732,11700.0
2013-10-21 11:20:00,38.15,38.15,38.12,38.13,9450.0,24.5732,24.5732,24.5539,24.5604,9450.0
2013-10-21 11:25:00,38.14,38.16,38.13,38.16,27450.0,24.5668,24.5797,24.5604,24.5797,27450.0
2013-10-21 11:30:00,38.16,38.17,38.14,38.15,6900.0,24.5797,24.5861,24.5668,24.5732,6900.0
2013-10-21 11:35:00,38.15,38.16,38.13,38.13,10800.0,24.5732,24.5797,24.5604,24.5604,10800.0
2013-10-21 11:40:00,38.13,38.15,38.13,38.15,3750.0,24.5604,24.5732,24.5604,24.5732,3750.0
2013-10-21 11:45:00,38.15,38.16,38.13,38.13,4800.0,24.5732,24.5797,24.5604,24.5604,4800.0
2013-10-21 11:50:00,38.14,38.15,38.13,38.15,11850.0,24.5668,24.5732,24.5604,24.5732,11850.0
2013-10-21 11:55:00,38.16,38.18,38.15,38.18,9000.0,24.5797,24.5926,24.5732,24.5926,9000.0
2013-10-21 12:00:00,38.18,38.18,38.16,38.17,8700.0,24.5926,24.5926,24.5797,24.5861,8700.0
2013-10-21 12:05:00,38.16,38.17,38.13,38.15,12300.0,24.5797,24.5861,24.5604,24.5732,12300.0
2013-10-21 12:10:00,38.15,38.17,38.13,38.17,6450.0,24.5732,24.5861,24.5604,24.5861,6450.0
2013-10-21 12:15:00,38.18,38.2,38.18,38.19,6000.0,24.5926,24.6055,24.5926,24.599,6000.0
2013-10-21 12:20:00,38.19,38.2,38.18,38.18,7650.0,24.599,24.6055,24.5926,24.5926,7650.0
2013-10-21 12:25:00,38.18,38.19,38.17,38.18,4350.0,24.5926,24.599,24.5861,24.5926,4350.0
2013-10-21 12:30:00,38.18,38.2,38.18,38.19,12300.0,24.5926,24.6055,24.5926,24.599,12300.0
2013-10-21 12:35:00,38.19,38.2,38.18,38.2,5850.0,24.599,24.6055,24.5926,24.6055,5850.0
2013-10-21 12:40:00,38.2,38.2,38.15,38.16,10350.0,24.6055,24.6055,24.5732,24.5797,10350.0
2013-10-21 12:45:00,38.15,38.16,38.13,38.15,4050.0,24.5732,24.5797,24.5604,24.5732,4050.0
2013-10-21 12:50:00,38.15,38.19,38.15,38.19,9900.0,24.5732,24.599,24.5732,24.599,9900.0
2013-10-21 12:55:00,38.19,38.19,38.19,38.19,5850.0,24.599,24.599,24.599,24.599,5850.0
2013-10-21 13:00:00,38.19,38.21,38.17,38.17,5700.0,24.599,24.6119,24.5861,24.5861,5700.0
2013-10-21 13:05:00,38.17,38.18,38.16,38.17,6300.0,24.5861,24.5926,24.5797,24.5861,6300.0
2013-10-21 13:10:00,38.17,38.2,38.17,38.2,7500.0,24.5861,24.6055,24.5861,24.6055,7500.0
2013-10-21 13:15:00,38.2,38.21,38.19,38.19,16200.0,24.6055,24.6119,24.599,24.599,16200.0
2013-10-21 13:20:00,38.19,38.2,38.19,38.2,3900.0,24.599,24.6055,24.599,24.6055,3900.0
2013-10-21 13:25:00,38.2,38.2,38.18,38.18,5700.0,24.6055,24.6055,24.5926,24.5926,5700.0
2013-10-21 13:30:00,38.19,38.2,38.19,38.2,4200.0,24.599,24.6055,24.599,24.6055,4200.0
2013-10-21 13:35:00,38.19,38.23,38.19,38.22,3450.0,24.599,24.6248,24.599,24.6183,3450.0
2013-10-21 13:40:00,38.22,38.22,38.21,38.21,1950.0,24.6183,24.6183,24.6119,24.6119,1950.0
2013-10-21 13:45:00,38.21,38.21,38.2,38.2,6300.0,24.6119,24.6119,24.6055,24.6055,6300.0
2013-10-21 13:50:00,38.2,38.21,38.2,38.21,2850.0,24.6055,24.6119,24.6055,24.6119,2850.0
2013-10-21 13:55:00,38.21,38.23,38.21,38.23,6150.0,24.6119,24.6248,24.6119,24.6248,6150.0
2013-10-21 14:00:00,38.23,38.23,38.19,38.19,15300.0,24.6248,24.6248,24.599,24.599,15300.0
2013-10-21 14:05:00,38.2,38.2,38.19,38.2,4350.0,24.6055,24.6055,24.599,24.6055,4350.0
2013-10-21 14:10:00,38.19,38.21,38.18,38.21,10800.0,24.599,24.6119,24.5926,24.6119,10800.0
2013-10-21 14:15:00,38.19,38.19,38.18,38.19,9600.0,24.599,24.599,24.5926,24.599,9600.0
2013-10-21 14:20:00,38.19,38.19,38.14,38.16,13350.0,24.599,24.599,24.5668,24.5797,13350.0
2013-10-21 14:25:00,38.16,38.18,38.15,38.18,8850.0,24.5797,24.5926,24.5732,24.5926,8850.0
2013-10-21 14:30:00,38.19,38.2,38.18,38.2,9600.0,24.599,24.6055,24.5926,24.6055,9600.0
2013-10-21 14:35:00,38.19,38.21,38.19,38.21,28350.0,24.599,24.6119,24.599,24.6119,28350.0
2013-10-21 14:40:00,38.21,38.22,38.2,38.21,16050.0,24.6119,24.6183,24.6055,24.6119,16050.0
2013-10-21 14:45:00,38.21,38.23,38.21,38.23,10050.0,24.6119,24.6248,24.6119,24.6248,10050.0
2013-10-21 14:50:00,38.23,38.24,38.23,38.23,15600.0,24.6248,24.6312,24.6248,24.6248,15600.0
2013-10-21 14:55:00,38.23,38.23,38.22,38.23,14250.0,24.6248,24.6248,24.6183,24.6248,14250.0
2013-10-21 15:00:00,38.23,38.25,38.22,38.25,26850.0,24.6248,24.6377,24.6183,24.6377,26850.0
2013-10-21 15:05:00,38.25,38.26,38.24,38.26,14250.0,24.6377,24.6441,24.6312,24.6441,14250.0
2013-10-21 15:10:00,38.25,38.25,38.23,38.25,13200.0,24.6377,24.6377,24.6248,24.6377,13200.0
2013-10-21 15:15:00,38.25,38.27,38.24,38.27,12300.0,24.6377,24.6505,24.6312,24.6505,12300.0
2013-10-21 15:20:00,38.26,38.29,38.26,38.29,9150.0,24.6441,24.6634,24.6441,24.6634,9150.0
2013-10-21 15:25:00,38.29,38.29,38.26,38.26,15300.0,24.6634,24.6634,24.6441,24.6441,15300.0
2013-10-21 15:30:00,38.26,38.31,38.25,38.31,19650.0,24.6441,24.6763,24.6377,24.6763,19650.0
2013-10-21 15:35:00,38.31,38.33,38.29,38.33,40200.0,24.6763,24.6892,24.6634,24.6892,40200.0
2013-10-21 15:40:00,38.34,38.37,38.33,38.37,40500.0,24.6956,24.715,24.6892,24.715,40500.0
2013-10-21 15:45:00,38.37,38.43,38.37,38.42,55350.0,24.715,24.7536,24.715,24.7472,55350.0
2013-10-21 15:50:00,38.42,38.47,38.41,38.46,93300.0,24.7472,24.7794,24.7407,24.7729,93300.0
2013-10-21 15:55:00,38.46,38.47,38.42,38.44,92700.0,24.7729,24.7794,24.7472,24.76,92700.0
2013-10-22 09:30:00,38.67,38.67,38.49,38.63,25200.0,24.9082,24.9082,24.7922,24.8824,25200.0
2013-10-22 09:35:00,38.65,38.73,38.64,38.73,48300.0,24.8953,24.9468,24.8889,24.9468,48300.0
2013-10-22 09:40:00,38.75,38.83,38.71,38.79,46650.0,24.9597,25.0112,24.934,24.9855,46650.0
2013-10-22 09:45:00,38.78,38.83,38.76,38.82,15600.0,24.979,25.0112,24.9662,25.0048,15600.0
2013-10-22 09:50:00,38.79,38.89,38.77,38.89,21300.0,24.9855,25.0499,24.9726,25.0499,21300.0
2013-10-22 09:55:00,38.89,38.89,38.85,38.85,12600.0,25.0499,25.0499,25.0241,25.0241,12600.0
2013-10-22 10:00:00,38.87,38.92,38.83,38.91,19500.0,25.037,25.0692,25.0112,25.0628,19500.0
2013-10-22 10:05:00,38.91,38.97,38.9,38.95,25200.0,25.0628,25.1014,25.0563,25.0885,25200.0
2013-10-22 10:10:00,38.95,39.02,38.95,38.99,37200.0,25.0885,25.1336,25.0885,25.1143,37200.0
2013-10-22 10:15:00,39.0,39.07,39.0,39.03,24900.0,25.1207,25.1658,25.1207,25.1401,24900.0
2013-10-22 10:20:00,39.03,39.03,38.97,38.97,38400.0,25.1401,25.1401,25.1014,25.1014,38400.0
2013-10-22 10:25:00,38.95,38.95,38.9,38.91,5700.0,25.0885,25.0885,25.0563,25.0628,5700.0
2013-10-22 10:30:00,38.91,38.91,38.86,38.87,10800.0,25.0628,25.0628,25.0306,25.037,10800.0
2013-10-22 10:35:00,38.87,38.89,38.87,38.89,13650.0,25.037,25.0499,25.037,25.0499,13650.0
2013-10-22 10:40:00,38.89,38.89,38.83,38.85,16350.0,25.0499,25.0499,25.0112,25.0241,16350.0
2013-10-22 10:45:00,38.85,38.85,38.8,38.81,22350.0,25.0241,25.0241,24.9919,24.9984,22350.0
2013-10-22 10:50:00,38.8,38.85,38.79,38.81,44850.0,24.9919,25.0241,24.9855,24.9984,44850.0
2013-10-22 10:55:00,38.82,38.89,38.75,38.89,44250.0,25.0048,25.0499,24.9597,25.0499,44250.0
2013-10-22 11:00:00,38.88,38.91,38.84,38.87,48000.0,25.0435,25.0628,25.0177,25.037,48000.0
2013-10-22 11:05:00,38.87,38.87,38.81,38.85,24450.0,25.037,25.037,24.9984,25.0241,24450.0
2013-10-22 11:10:00,38.84,38.84,38.78,38.79,21600.0,25.0177,25.0177,24.979,24.9855,21600.0
2013-10-22 11:15:00,38.79,38.85,38.76,38.83,14400.0,24.9855,25.0241,24.9662,25.0112,14400.0
2013-10-22 11:20:00,38.82,38.82,38.78,38.79,20850.0,25.0048,25.0048,24.979,24.9855,20850.0
2013-10-22 11:25:00,38.79,38.8,38.76,38.8,9150.0,24.9855,24.9919,24.9662,24.9919,9150.0
2013-10-22 11:30:00,38.79,38.84,38.74,38.78,13350.0,24.9855,25.0177,24.9533,24.979,13350.0
2013-10-22 11:35:00,38.79,38.85,38.79,38.84,34800.0,24.9855,25.0241,24.9855,25.0177,34800.0
2013-10-22 11:40:00,38.83,38.85,38.81,38.81,12000.0,25.0112,25.0241,24.9984,24.9984,12000.0
2013-10-22 11:45:00,38.81,38.85,38.81,38.85,13500.0,24.9984,25.0241,24.9984,25.0241,13500.0
2013-10-22 11:50:00,38.85,38.86,38.82,38.83,12750.0,25.0241,25.0306,25.0048,25.0112,12750.0
2013-10-22 11:55:00,38.83,38.84,38.81,38.82,7650.0,25.0112,25.0177,24.9984,25.0048,7650.0
2013-10-22 12:00:00,38.81,38.83,38.77,38.8,27750.0,24.9984,25.0112,24.9726,24.9919,27750.0
2013-10-22 12:05:00,38.79,38.81,38.78,38.79,11400.0,24.9855,24.9984,24.979,24.9855,11400.0
2013-10-22 12:10:00,38.8,38.8,38.73,38.73,6300.0,24.9919,24.9919,24.9468,24.9468,6300.0
2013-10-22 12:15:00,38.73,38.73,38.7,38.71,12150.0,24.9468,24.9468,24.9275,24.934,12150.0
2013-10-22 12:20:00,38.71,38.71,38.69,38.69,7650.0,24.934,24.934,24.9211,24.9211,7650.0
2013-10-22 12:25:00,38.71,38.71,38.67,38.69,33900.0,24.934,24.934,24.9082,24.9211,33900.0
2013-10-22 12:30:00,38.68,38.75,38.68,38.73,26550.0,24.9146,24.9597,24.9146,24.9468,26550.0
2013-10-22 12:35:00,38.73,38.74,38.7,38.71,11550.0,24.9468,24.9533,24.9275,24.934,11550.0
2013-10-22 12:40:00,38.72,38.73,38.71,38.71,11700.0,24.9404,24.9468,24.934,24.934,11700.0
2013-10-22 12:45:00,38.71,38.75,38.71,38.75,15450.0,24.934,24.9597,24.934,24.9597,15450.0
2013-10-22 12:50:00,38.75,38.77,38.75,38.75,12900.0,24.9597,24.9726,24.9597,24.9597,12900.0
2013-10-22 12:55:00,38.77,38.77,38.75,38.76,9750.0,24.9726,24.9726,24.9597,24.9662,9750.0
2013-10-22 13:00:00,38.77,38.79,38.76,38.77,21300.0,24.9726,24.9855,24.9662,24.9726,21300.0
2013-10-22 13:05:00,38.78,38.83,38.78,38.82,8850.0,24.979,25.0112,24.979,25.0048,8850.0
2013-10-22 13:10:00,38.81,38.81,38.79,38.81,6750.0,24.9984,24.9984,24.9855,24.9984,6750.0
2013-10-22 13:15:00,38.81,38.84,38.81,38.84,13200.0,24.9984,25.0177,24.9984,25.0177,13200.0
2013-10-22 13:20:00,38.85,38.86,38.82,38.86,15300.0,25.0241,25.0306,25.0048,25.0306,15300.0
2013-10-22 13:25:00,38.85,38.87,38.85,38.85,12000.0,25.0241,25.037,25.0241,25.0241,12000.0
2013-10-22 13:30:00,38.85,38.85,38.8,38.85,17100.0,25.0241,25.0241,24.9919,25.0241,17100.0
2013-10-22 13:35:00,38.86,38.91,38.85,38.9,24750.0,25.0306,25.0628,25.0241,25.0563,24750.0
2013-10-22 13:40:00,38.9,38.95,38.89,38.93,18150.0,25.0563,25.0885,25.0499,25.0757,18150.0
2013-10-22 13:45:00,38.93,38.95,38.93,38.94,20850.0,25.0757,25.0885,25.0757,25.0821,20850.0
2013-10-22 13:50:00,38.95,38.99,38.95,38.99,15750.0,25.0885,25.1143,25.0885,25.1143,15750.0
2013-10-22 13:55:00,38.98,38.99,38.9,38.91,23700.0,25.1079,25.1143,25.0563,25.0628,23700.0
2013-10-22 14:00:00,38.91,38.93,38.9,38.9,9750.0,25.0628,25.0757,25.0563,25.0563,9750.0
2013-10-22 14:05:00,38.91,38.91,38.88,38.89,8700.0,25.0628,25.0628,25.0435,25.0499,8700.0
2013-10-22 14:10:00,38.9,38.93,38.9,38.9,16350.0,25.0563,25.0757,25.0563,25.0563,16350.0
2013-10-22 14:15:00,38.9,38.91,38.89,38.9,5400.0,25.0563,25.0628,25.0499,25.0563,5400.0
2013-10-22 14:20:00,38.89,38.89,38.85,38.89,13650.0,25.0499,25.0499,25.0241,25.0499,13650.0
2013-10-22 14:25:00,38.87,38.9,38.85,38.9,13500.0,25.037,25.0563,25.0241,25.0563,13500.0
2013-10-22 14:30:00,38.89,38.95,38.89,38.93,26700.0,25.0499,25.0885,25.0499,25.0757,26700.0
2013-10-22 14:35:00,38.93,38.97,38.93,38.97,14700.0,25.0757,25.1014,25.0757,25.1014,14700.0
2013-10-22 14:40:00,38.97,38.99,38.95,38.99,18600.0,25.1014,25.1143,25.0885,25.1143,18600.0
2013-10-22 14:45:00,38.99,39.03,38.99,39.02,16800.0,25.1143,25.1401,25.1143,25.1336,16800.0
2013-10-22 14:50:00,39.02,39.02,38.98,39.0,11550.0,25.1336,25.1336,25.1079,25.1207,11550.0
2013-10-22 14:55:00,38.99,39.0,38.96,38.96,16500.0,25.1143,25.1207,25.095,25.095,16500.0
2013-10-22 15:00:00,38.95,38.98,38.95,38.97,33900.0,25.0885,25.1079,25.0885,25.1014,33900.0
2013-10-22 15:05:00,38.97,38.98,38.96,38.98,18450.0,25.1014,25.1079,25.095,25.1079,18450.0
2013-10-22 15:10:00,38.98,39.01,38.98,39.0,41700.0,25.1079,25.1272,25.1079,25.1207,41700.0
2013-10-22 15:15:00,39.0,39.0,38.98,38.99,18450.0,25.1207,25.1207,25.1079,25.1143,18450.0
2013-10-22 15:20:00,38.99,39.0,38.97,38.99,28500.0,25.1143,25.1207,25.1014,25.1143,28500.0
2013-10-22 15:25:00,38.99,39.01,38.99,39.0,71400.0,25.1143,25.1272,25.1143,25.1207,71400.0
2013-10-22 15:30:00,38.99,39.01,38.98,38.98,45750.0,25.1143,25.1272,25.1079,25.1079,45750.0
2013-10-22 15:35:00,38.99,38.99,38.95,38.97,33600.0,25.1143,25.1143,25.0885,25.1014,33600.0
2013-10-22 15:40:00,38.96,38.97,38.95,38.96,40650.0,25.095,25.1014,25.0885,25.095,40650.0
2013-10-22 15:45:00,38.95,38.95,38.89,38.89,34500.0,25.0885,25.0885,25.0499,25.0499,34500.0
2013-10-22 15:50:00,38.89,38.92,38.89,38.91,39000.0,25.0499,25.0692,25.0499,25.0628,39000.0
2013-10-22 15:55:00,38.9,38.94,38.87,38.93,130800.0,25.0563,25.0821,25.037,25.0757,130800.0
2013-10-23 09:30:00,38.63,38.79,38.62,38.7,51600.0,24.8824,24.9855,24.876,24.9275,51600.0
2013-10-23 09:35:00,38.65,38.81,38.65,38.78,24150.0,24.8953,24.9984,24.8953,24.979,24150.0
2013-10-23 09:40:00,38.79,38.92,38.77,38.87,111000.0,24.9855,25.0692,24.9726,25.037,111000.0
2013-10-23 09:45:00,38.87,38.87,38.64,38.67,54600.0,25.037,25.037,24.8889,24.9082,54600.0
2013-10-23 09:50:00,38.67,38.71,38.6,38.64,30150.0,24.9082,24.934,24.8631,24.8889,30150.0
2013-10-23 09:55:00,38.64,38.65,38.54,38.57,8100.0,24.8889,24.8953,24.8245,24.8438,8100.0
2013-10-23 10:00:00,38.56,38.61,38.52,38.6,20550.0,24.8373,24.8695,24.8116,24.8631,20550.0
2013-10-23 10:05:00,38.59,38.75,38.57,38.74,21600.0,24.8567,24.9597,24.8438,24.9533,21600.0
2013-10-23 10:10:00,38.72,38.8,38.67,38.8,23250.0,24.9404,24.9919,24.9082,24.9919,23250.0
2013-10-23 10:15:00,38.81,38.83,38.74,38.76,62850.0,24.9984,25.0112,24.9533,24.9662,62850.0
2013-10-23 10:20:00,38.75,38.77,38.63,38.68,11700.0,24.9597,24.9726,24.8824,24.9146,11700.0
2013-10-23 10:25:00,38.67,38.67,38.6,38.64,11400.0,24.9082,24.9082,24.8631,24.8889,11400.0
2013-10-23 10:30:00,38.63,38.72,38.61,38.72,13200.0,24.8824,24.9404,24.8695,24.9404,13200.0
2013-10-23 10:35:00,38.73,38.74,38.69,38.73,10350.0,24.9468,24.9533,24.9211,24.9468,10350.0
2013-10-23 10:40:00,38.72,38.77,38.7,38.72,6000.0,24.9404,24.9726,24.9275,24.9404,6000.0
2013-10-23 10:45:00,38.72,38.73,38.65,38.65,6600.0,24.9404,24.9468,24.8953,24.8953,6600.0
2013-10-23 10:50:00,38.66,38.67,38.57,38.57,13650.0,24.9017,24.9082,24.8438,24.8438,13650.0
2013-10-23 10:55:00,38.57,38.63,38.57,38.62,7350.0,24.8438,24.8824,24.8438,24.876,7350.0
2013-10-23 11:00:00,38.63,38.66,38.63,38.65,8100.0,24.8824,24.9017,24.8824,24.8953,8100.0
2013-10-23 11:05:00,38.65,38.66,38.64,38.64,5550.0,24.8953,24.9017,24.8889,24.8889,5550.0
2013-10-23 11:10:00,38.64,38.64,38.6,38.6,5700.0,24.8889,24.8889,24.8631,24.8631,5700.0
2013-10-23 11:15:00,38.6,38.66,38.6,38.66,12750.0,24.8631,24.9017,24.8631,24.9017,12750.0
2013-10-23 11:20:00,38.65,38.77,38.64,38.76,9300.0,24.8953,24.9726,24.8889,24.9662,9300.0
2013-10-23 11:25:00,38.74,38.74,38.69,38.69,3750.0,24.9533,24.9533,24.9211,24.9211,3750.0
2013-10-23 11:30:00,38.68,38.72,38.68,38.71,8700.0,24.9146,24.9404,24.9146,24.934,8700.0
2013-10-23 11:35:00,38.71,38.72,38.69,38.72,7200.0,24.934,24.9404,24.9211,24.9404,7200.0
2013-10-23 11:40:00,38.71,38.76,38.71,38.75,7950.0,24.934,24.9662,24.934,24.9597,7950.0
2013-10-23 11:45:00,38.75,38.77,38.75,38.77,6450.0,24.9597,24.9726,24.9597,24.9726,6450.0
2013-10-23 11:50:00,38.76,38.77,38.71,38.72,6150.0,24.9662,24.9726,24.934,24.9404,6150.0
2013-10-23 11:55:00,38.73,38.75,38.72,38.74,7050.0,24.9468,24.9597,24.9404,24.9533,7050.0
2013-10-23 12:00:00,38.73,38.74,38.71,38.71,11700.0,24.9468,24.9533,24.934,24.934,11700.0
2013-10-23 12:05:00,38.7,38.71,38.68,38.7,21000.0,24.9275,24.934,24.9146,24.9275,21000.0
2013-10-23 12:10:00,38.7,38.74,38.69,38.74,6600.0,24.9275,24.9533,24.9211,24.9533,6600.0
2013-10-23 12:15:00,38.75,38.75,38.72,38.72,13050.0,24.9597,24.9597,24.9404,24.9404,13050.0
2013-10-23 12:20:00,38.73,38.73,38.68,38.69,44100.0,24.9468,24.9468,24.9146,24.9211,44100.0
2013-10-23 12:25:00,38.69,38.71,38.68,38.68,16950.0,24.9211,24.934,24.9146,24.9146,16950.0
2013-10-23 12:30:00,38.68,38.71,38.68,38.69,5850.0,24.9146,24.934,24.9146,24.9211,5850.0
2013-10-23 12:35:00,38.69,38.73,38.69,38.72,15000.0,24.9211,24.9468,24.9211,24.9404,15000.0
2013-10-23 12:40:00,38.72,38.72,38.67,38.7,8850.0,24.9404,24.9404,24.9082,24.9275,8850.0
2013-10-23 12:45:00,38.7,38.73,38.7,38.73,12150.0,24.9275,24.9468,24.9275,24.9468,12150.0
2013-10-23 12:50:00,38.73,38.75,38.73,38.75,10500.0,24.9468,24.9597,24.9468,24.9597,10500.0
2013-10-23 12:55:00,38.75,38.81,38.74,38.8,18300.0,24.9597,24.9984,24.9533,24.9919,18300.0
2013-10-23 13:00:00,38.8,38.81,38.78,38.79,19650.0,24.9919,24.9984,24.979,24.9855,19650.0
2013-10-23 13:05:00,38.8,38.82,38.79,38.79,11100.0,24.9919,25.0048,24.9855,24.9855,11100.0
2013-10-23 13:10:00,38.79,38.81,38.78,38.79,20400.0,24.9855,24.9984,24.979,24.9855,20400.0
2013-10-23 13:15:00,38.8,38.82,38.79,38.81,7200.0,24.9919,25.0048,24.9855,24.9984,7200.0
2013-10-23 13:20:00,38.81,38.81,38.78,38.79,8550.0,24.9984,24.9984,24.979,24.9855,8550.0
2013-10-23 13:25:00,38.79,38.82,38.78,38.81,11850.0,24.9855,25.0048,24.979,24.9984,11850.0
2013-10-23 13:30:00,38.81,38.81,38.75,38.75,6750.0,24.9984,24.9984,24.9597,24.9597,6750.0
2013-10-23 13:35:00,38.75,38.77,38.74,38.74,9150.0,24.9597,24.9726,24.9533,24.9533,9150.0
2013-10-23 13:40:00,38.73,38.74,38.69,38.69,17850.0,24.9468,24.9533,24.9211,24.9211,17850.0
2013-10-23 13:45:00,38.7,38.73,38.69,38.73,8850.0,24.9275,24.9468,24.9211,24.9468,8850.0
2013-10-23 13:50:00,38.73,38.76,38.73,38.75,8550.0,24.9468,24.9662,24.9468,24.9597,8550.0
2013-10-23 13:55:00,38.75,38.77,38.75,38.77,16200.0,24.9597,24.9726,24.9597,24.9726,16200.0
2013-10-23 14:00:00,38.76,38.8,38.75,38.79,18450.0,24.9662,24.9919,24.9597,24.9855,18450.0
2013-10-23 14:05:00,38.79,38.82,38.78,38.81,15750.0,24.9855,25.0048,24.979,24.9984,15750.0
2013-10-23 14:10:00,38.81,38.86,38.81,38.86,44850.0,24.9984,25.0306,24.9984,25.0306,44850.0
2013-10-23 14:15:00,38.87,38.89,38.87,38.88,27450.0,25.037,25.0499,25.037,25.0435,27450.0
2013-10-23 14:20:00,38.88,38.91,38.87,38.89,19950.0,25.0435,25.0628,25.037,25.0499,19950.0
2013-10-23 14:25:00,38.88,38.91,38.87,38.89,27900.0,25.0435,25.0628,25.037,25.0499,27900.0
2013-10-23 14:30:00,38.88,38.93,38.86,38.87,58950.0,25.0435,25.0757,25.0306,25.037,58950.0
2013-10-23 14:35:00,38.86,38.86,38.8,38.81,13650.0,25.0306,25.0306,24.9919,24.9984,13650.0
2013-10-23 14:40:00,38.82,38.88,38.81,38.88,12300.0,25.0048,25.0435,24.9984,25.0435,12300.0
2013-10-23 14:45:00,38.89,38.91,38.86,38.89,11550.0,25.0499,25.0628,25.0306,25.0499,11550.0
2013-10-23 14:50:00,38.88,38.89,38.85,38.86,6900.0,25.0435,25.0499,25.0241,25.0306,6900.0
2013-10-23 14:55:00,38.85,38.86,38.83,38.85,20400.0,25.0241,25.0306,25.0112,25.0241,20400.0
2013-10-23 15:00:00,38.85,38.87,38.83,38.85,12450.0,25.0241,25.037,25.0112,25.0241,12450.0
2013-10-23 15:05:00,38.86,38.87,38.83,38.83,9900.0,25.0306,25.037,25.0112,25.0112,9900.0
2013-10-23 15:10:00,38.83,38.85,38.81,38.83,15750.0,25.0112,25.0241,24.9984,25.0112,15750.0
2013-10-23 15:15:00,38.82,38.82,38.76,38.77,20850.0,25.0048,25.0048,24.9662,24.9726,20850.0
2013-10-23 15:20:00,38.76,38.77,38.74,38.75,25650.0,24.9662,24.9726,24.9533,24.9597,25650.0
2013-10-23 15:25:00,38.74,38.75,38.73,38.73,32400.0,24.9533,24.9597,24.9468,24.9468,32400.0
2013-10-23 15:30:00,38.73,38.77,38.73,38.77,17400.0,24.9468,24.9726,24.9468,24.9726,17400.0
2013-10-23 15:35:00,38.77,38.83,38.77,38.79,144600.0,24.9726,25.0112,24.9726,24.9855,144600.0
2013-10-23 15:40:00,38.8,38.81,38.78,38.8,36150.0,24.9919,24.9984,24.979,24.9919,36150.0
2013-10-23 15:45:00,38.81,38.81,38.78,38.79,31200.0,24.9984,24.9984,24.979,24.9855,31200.0
2013-10-23 15:50:00,38.79,38.8,38.78,38.79,37950.0,24.9855,24.9919,24.979,24.9855,37950.0
2013-10-23 15:55:00,38.79,38.81,38.76,38.81,61500.0,24.9855,24.9984,24.9662,24.9984,61500.0
2013-10-24 09:30:00,38.94,38.98,38.83,38.91,47400.0,25.0821,25.1079,25.0112,25.0628,47400.0
2013-10-24 09:35:00,38.92,38.94,38.81,38.83,30000.0,25.0692,25.0821,24.9984,25.0112,30000.0
2013-10-24 09:40:00,38.81,38.81,38.67,38.71,25350.0,24.9984,24.9984,24.9082,24.934,25350.0
2013-10-24 09:45:00,38.72,38.73,38.62,38.65,41400.0,24.9404,24.9468,24.876,24.8953,41400.0
2013-10-24 09:50:00,38.65,38.68,38.63,38.63,20400.0,24.8953,24.9146,24.8824,24.8824,20400.0
2013-10-24 09:55:00,38.63,38.68,38.62,38.68,13950.0,24.8824,24.9146,24.876,24.9146,13950.0
2013-10-24 10:00:00,38.67,38.68,38.6,38.61,11550.0,24.9082,24.9146,24.8631,24.8695,11550.0
2013-10-24 10:05:00,38.61,38.64,38.59,38.64,12150.0,24.8695,24.8889,24.8567,24.8889,12150.0
2013-10-24 10:10:00,38.63,38.72,38.62,38.7,12600.0,24.8824,24.9404,24.876,24.9275,12600.0
2013-10-24 10:15:00,38.71,38.73,38.69,38.71,16050.0,24.934,24.9468,24.9211,24.934,16050.0
2013-10-24 10:20:00,38.72,38.73,38.67,38.67,19050.0,24.9404,24.9468,24.9082,24.9082,19050.0
2013-10-24 10:25:00,38.68,38.68,38.57,38.63,16800.0,24.9146,24.9146,24.8438,24.8824,16800.0
2013-10-24 10:30:00,38.65,38.68,38.6,38.66,15600.0,24.8953,24.9146,24.8631,24.9017,15600.0
2013-10-24 10:35:00,38.65,38.72,38.65,38.7,13050.0,24.8953,24.9404,24.8953,24.9275,13050.0
2013-10-24 10:40:00,38.7,38.73,38.68,38.73,9900.0,24.9275,24.9468,24.9146,24.9468,9900.0
2013-10-24 10:45:00,38.73,38.73,38.69,38.7,8550.0,24.9468,24.9468,24.9211,24.9275,8550.0
2013-10-24 10:50:00,38.7,38.74,38.69,38.74,9150.0,24.9275,24.9533,24.9211,24.9533,9150.0
2013-10-24 10:55:00,38.75,38.79,38.73,38.79,12450.0,24.9597,24.9855,24.9468,24.9855,12450.0
2013-10-24 11:00:00,38.79,38.81,38.77,38.79,6150.0,24.9855,24.9984,24.9726,24.9855,6150.0
2013-10-24 11:05:00,38.79,38.85,38.79,38.85,18750.0,24.9855,25.0241,24.9855,25.0241,18750.0
2013-10-24 11:10:00,38.84,38.84,38.8,38.83,9750.0,25.0177,25.0177,24.9919,25.0112,9750.0
2013-10-24 11:15:00,38.83,38.85,38.81,38.84,7800.0,25.0112,25.0241,24.9984,25.0177,7800.0
2013-10-24 11:20:00,38.84,38.85,38.83,38.83,7200.0,25.0177,25.0241,25.0112,25.0112,7200.0
2013-10-24 11:25:00,38.84,38.87,38.83,38.86,13350.0,25.0177,25.037,25.0112,25.0306,13350.0
2013-10-24 11:30:00,38.87,38.89,38.83,38.84,20850.0,25.037,25.0499,25.0112,25.0177,20850.0
2013-10-24 11:35:00,38.85,38.85,38.8,38.81,18900.0,25.0241,25.0241,24.9919,24.9984,18900.0
2013-10-24 11:40:00,38.81,38.82,38.8,38.8,21150.0,24.9984,25.0048,24.9919,24.9919,21150.0
2013-10-24 11:45:00,38.8,38.83,38.79,38.83,6750.0,24.9919,25.0112,24.9855,25.0112,6750.0
2013-10-24 11:50:00,38.83,38.85,38.82,38.83,9300.0,25.0112,25.0241,25.0048,25.0112,9300.0
2013-10-24 11:55:00,38.83,38.85,38.83,38.84,15450.0,25.0112,25.0241,25.0112,25.0177,15450.0
2013-10-24 12:00:00,38.83,38.85,38.83,38.83,4800.0,25.0112,25.0241,25.0112,25.0112,4800.0
2013-10-24 12:05:00,38.82,38.86,38.82,38.85,9150.0,25.0048,25.0306,25.0048,25.0241,9150.0
2013-10-24 12:10:00,38.85,38.88,38.85,38.88,3750.0,25.0241,25.0435,25.0241,25.0435,3750.0
2013-10-24 12:15:00,38.87,38.89,38.83,38.83,7800.0,25.037,25.0499,25.0112,25.0112,7800.0
2013-10-24 12:20:00,38.84,38.85,38.82,38.85,4200.0,25.0177,25.0241,25.0048,25.0241,4200.0
2013-10-24 12:25:00,38.85,38.85,38.82,38.82,7500.0,25.0241,25.0241,25.0048,25.0048,7500.0
2013-10-24 12:30:00,38.83,38.84,38.79,38.79,10500.0,25.0112,25.0177,24.9855,24.9855,10500.0
2013-10-24 12:35:00,38.79,38.81,38.77,38.81,16800.0,24.9855,24.9984,24.9726,24.9984,16800.0
2013-10-24 12:40:00,38.81,38.81,38.79,38.81,21750.0,24.9984,24.9984,24.9855,24.9984,21750.0
2013-10-24 12:45:00,38.81,38.81,38.79,38.81,6000.0,24.9984,24.9984,24.9855,24.9984,6000.0
2013-10-24 12:50:00,38.81,38.82,38.81,38.82,6600.0,24.9984,25.0048,24.9984,25.0048,6600.0
2013-10-24 12:55:00,38.82,38.89,38.82,38.89,21000.0,25.0048,25.0499,25.0048,25.0499,21000.0
2013-10-24 13:00:00,38.89,38.9,38.87,38.89,18000.0,25.0499,25.0563,25.037,25.0499,18000.0
2013-10-24 13:05:00,38.9,38.91,38.88,38.89,14100.0,25.0563,25.0628,25.0435,25.0499,14100.0
2013-10-24 13:10:00,38.89,38.93,38.89,38.9,22950.0,25.0499,25.0757,25.0499,25.0563,22950.0
2013-10-24 13:15:00,38.91,38.91,38.87,38.89,14850.0,25.0628,25.0628,25.037,25.0499,14850.0
2013-10-24 13:20:00,38.9,38.91,38.9,38.9,12000.0,25.0563,25.0628,25.0563,25.0563,12000.0
2013-10-24 13:25:00,38.91,38.91,38.9,38.91,5400.0,25.0628,25.0628,25.0563,25.0628,5400.0
2013-10-24 13:30:00,38.91,38.91,38.89,38.91,8100.0,25.0628,25.0628,25.0499,25.0628,8100.0
2013-10-24 13:35:00,38.9,38.9,38.87,38.89,8250.0,25.0563,25.0563,25.037,25.0499,8250.0
2013-10-24 13:40:00,38.88,38.93,38.87,38.93,15900.0,25.0435,25.0757,25.037,25.0757,15900.0
2013-10-24 13:45:00,38.93,38.93,38.89,38.91,17850.0,25.0757,25.0757,25.0499,25.0628,17850.0
2013-10-24 13:50:00,38.89,38.9,38.85,38.85,6450.0,25.0499,25.0563,25.0241,25.0241,6450.0
2013-10-24 13:55:00,38.85,38.88,38.85,38.86,12450.0,25.0241,25.0435,25.0241,25.0306,12450.0
2013-10-24 14:00:00,38.86,38.87,38.84,38.86,11100.0,25.0306,25.037,25.0177,25.0306,11100.0
2013-10-24 14:05:00,38.86,38.88,38.83,38.85,7350.0,25.0306,25.0435,25.0112,25.0241,7350.0
2013-10-24 14:10:00,38.85,38.86,38.83,38.85,9900.0,25.0241,25.0306,25.0112,25.0241,9900.0
2013-10-24 14:15:00,38.85,38.89,38.85,38.89,10500.0,25.0241,25.0499,25.0241,25.0499,10500.0
2013-10-24 14:20:00,38.89,38.9,38.88,38.89,11100.0,25.0499,25.0563,25.0435,25.0499,11100.0
2013-10-24 14:25:00,38.89,38.92,38.89,38.91,8850.0,25.0499,25.0692,25.0499,25.0628,8850.0
2013-10-24 14:30:00,38.9,38.91,38.89,38.9,10350.0,25.0563,25.0628,25.0499,25.0563,10350.0
2013-10-24 14:35:00,38.89,38.94,38.89,38.94,12450.0,25.0499,25.0821,25.0499,25.0821,12450.0
2013-10-24 14:40:00,38.93,38.96,38.93,38.96,16950.0,25.0757,25.095,25.0757,25.095,16950.0
2013-10-24 14:45:00,38.95,38.97,38.93,38.94,17400.0,25.0885,25.1014,25.0757,25.0821,17400.0
2013-10-24 14:50:00,38.94,38.95,38.93,38.94,12000.0,25.0821,25.0885,25.0757,25.0821,12000.0
2013-10-24 14:55:00,38.93,38.95,38.93,38.94,12000.0,25.0757,25.0885,25.0757,25.0821,12000.0
2013-10-24 15:00:00,38.94,38.95,38.93,38.93,16200.0,25.0821,25.0885,25.0757,25.0757,16200.0
2013-10-24 15:05:00,38.93,38.95,38.93,38.93,15900.0,25.0757,25.0885,25.0757,25.0757,15900.0
2013-10-24 15:10:00,38.93,38.96,38.92,38.95,20550.0,25.0757,25.095,25.0692,25.0885,20550.0
2013-10-24 15:15:00,38.95,38.96,38.93,38.93,13500.0,25.0885,25.095,25.0757,25.0757,13500.0
2013-10-24 15:20:00,38.93,38.94,38.93,38.93,8100.0,25.0757,25.0821,25.0757,25.0757,8100.0
2013-10-24 15:25:00,38.93,38.95,38.92,38.94,25950.0,25.0757,25.0885,25.0692,25.0821,25950.0
2013-10-24 15:30:00,38.94,38.94,38.92,38.94,23700.0,25.0821,25.0821,25.0692,25.0821,23700.0
2013-10-24 15:35:00,38.95,38.96,38.94,38.94,24150.0,25.0885,25.095,25.0821,25.0821,24150.0
2013-10-24 15:40:00,38.93,38.95,38.92,38.93,31800.0,25.0757,25.0885,25.0692,25.0757,31800.0
2013-10-24 15:45:00,38.93,38.96,38.93,38.95,42150.0,25.0757,25.095,25.0757,25.0885,42150.0
2013-10-24 15:50:00,38.95,39.0,38.95,38.98,60750.0,25.0885,25.1207,25.0885,25.1079,60750.0
2013-10-24 15:55:00,38.99,39.01,38.97,38.98,112200.0,25.1143,25.1272,25.1014,25.1079,112200.0
2013-10-25 09:30:00,39.09,39.09,38.68,38.71,103650.0,25.1787,25.1787,24.9146,24.934,103650.0
2013-10-25 09:35:00,38.72,38.77,38.62,38.69,24750.0,24.9404,24.9726,24.876,24.9211,24750.0
2013-10-25 09:40:00,38.71,38.75,38.65,38.67,32250.0,24.934,24.9597,24.8953,24.9082,32250.0
2013-10-25 09:45:00,38.67,38.72,38.55,38.57,41100.0,24.9082,24.9404,24.8309,24.8438,41100.0
2013-10-25 09:50:00,38.57,38.63,38.55,38.63,25950.0,24.8438,24.8824,24.8309,24.8824,25950.0
2013-10-25 09:55:00,38.63,38.74,38.6,38.71,37650.0,24.8824,24.9533,24.8631,24.934,37650.0
2013-10-25 10:00:00,38.73,38.77,38.71,38.72,51750.0,24.9468,24.9726,24.934,24.9404,51750.0
2013-10-25 10:05:00,38.71,38.73,38.69,38.72,36450.0,24.934,24.9468,24.9211,24.9404,36450.0
2013-10-25 10:10:00,38.72,38.72,38.67,38.69,44850.0,24.9404,24.9404,24.9082,24.9211,44850.0
2013-10-25 10:15:00,38.69,38.69,38.63,38.63,48000.0,24.9211,24.9211,24.8824,24.8824,48000.0
2013-10-25 10:20:00,38.63,38.63,38.53,38.55,29850.0,24.8824,24.8824,24.818,24.8309,29850.0
2013-10-25 10:25:00,38.54,38.59,38.51,38.57,37500.0,24.8245,24.8567,24.8051,24.8438,37500.0
2013-10-25 10:30:00,38.57,38.62,38.56,38.61,19500.0,24.8438,24.876,24.8373,24.8695,19500.0
2013-10-25 10:35:00,38.62,38.67,38.62,38.63,18600.0,24.876,24.9082,24.876,24.8824,18600.0
2013-10-25 10:40:00,38.65,38.67,38.57,38.59,32550.0,24.8953,24.9082,24.8438,24.8567,32550.0
2013-10-25 10:45:00,38.59,38.59,38.53,38.57,21000.0,24.8567,24.8567,24.818,24.8438,21000.0
2013-10-25 10:50:00,38.57,38.62,38.57,38.59,21150.0,24.8438,24.876,24.8438,24.8567,21150.0
2013-10-25 10:55:00,38.59,38.59,38.57,38.57,11700.0,24.8567,24.8567,24.8438,24.8438,11700.0
2013-10-25 11:00:00,38.57,38.59,38.51,38.53,48150.0,24.8438,24.8567,24.8051,24.818,48150.0
2013-10-25 11:05:00,38.53,38.55,38.45,38.45,76050.0,24.818,24.8309,24.7665,24.7665,76050.0
2013-10-25 11:10:00,38.45,38.55,38.45,38.54,24300.0,24.7665,24.8309,24.7665,24.8245,24300.0
2013-10-25 11:15:00,38.54,38.57,38.53,38.56,21750.0,24.8245,24.8438,24.818,24.8373,21750.0
2013-10-25 11:20:00,38.56,38.57,38.53,38.57,43500.0,24.8373,24.8438,24.818,24.8438,43500.0
2013-10-25 11:25:00,38.56,38.58,38.55,38.58,13350.0,24.8373,24.8502,24.8309,24.8502,13350.0
2013-10-25 11:30:00,38.59,38.66,38.59,38.63,41850.0,24.8567,24.9017,24.8567,24.8824,41850.0
2013-10-25 11:35:00,38.63,38.65,38.59,38.6,13500.0,24.8824,24.8953,24.8567,24.8631,13500.0
2013-10-25 11:40:00,38.6,38.6,38.56,38.59,20400.0,24.8631,24.8631,24.8373,24.8567,20400.0
2013-10-25 11:45:00,38.6,38.6,38.55,38.55,9600.0,24.8631,24.8631,24.8309,24.8309,9600.0
2013-10-25 11:50:00,38.55,38.58,38.53,38.57,22350.0,24.8309,24.8502,24.818,24.8438,22350.0
2013-10-25 11:55:00,38.57,38.63,38.55,38.63,24150.0,24.8438,24.8824,24.8309,24.8824,24150.0
2013-10-25 12:00:00,38.62,38.64,38.6,38.6,13650.0,24.876,24.8889,24.8631,24.8631,13650.0
2013-10-25 12:05:00,38.61,38.65,38.6,38.64,19050.0,24.8695,24.8953,24.8631,24.8889,19050.0
2013-10-25 12:10:00,38.63,38.63,38.57,38.59,14700.0,24.8824,24.8824,24.8438,24.8567,14700.0
2013-10-25 12:15:00,38.59,38.61,38.57,38.6,9600.0,24.8567,24.8695,24.8438,24.8631,9600.0
2013-10-25 12:20:00,38.59,38.63,38.59,38.63,21600.0,24.8567,24.8824,24.8567,24.8824,21600.0
2013-10-25 12:25:00,38.64,38.69,38.63,38.69,18450.0,24.8889,24.9211,24.8824,24.9211,18450.0
2013-10-25 12:30:00,38.69,38.69,38.68,38.69,3900.0,24.9211,24.9211,24.9146,24.9211,3900.0
2013-10-25 12:35:00,38.69,38.73,38.69,38.72,13650.0,24.9211,24.9468,24.9211,24.9404,13650.0
2013-10-25 12:40:00,38.71,38.71,38.69,38.69,7200.0,24.934,24.934,24.9211,24.9211,7200.0
2013-10-25 12:45:00,38.69,38.72,38.69,38.72,12750.0,24.9211,24.9404,24.9211,24.9404,12750.0
2013-10-25 12:50:00,38.71,38.71,38.67,38.67,25200.0,24.934,24.934,24.9082,24.9082,25200.0
2013-10-25 12:55:00,38.67,38.69,38.67,38.69,9900.0,24.9082,24.9211,24.9082,24.9211,9900.0
2013-10-25 13:00:00,38.69,38.7,38.69,38.69,9300.0,24.9211,24.9275,24.9211,24.9211,9300.0
2013-10-25 13:05:00,38.69,38.69,38.67,38.69,4200.0,24.9211,24.9211,24.9082,24.9211,4200.0
2013-10-25 13:10:00,38.68,38.72,38.68,38.72,9450.0,24.9146,24.9404,24.9146,24.9404,9450.0
2013-10-25 13:15:00,38.73,38.76,38.73,38.75,6450.0,24.9468,24.9662,24.9468,24.9597,6450.0
2013-10-25 13:20:00,38.75,38.75,38.69,38.74,7950.0,24.9597,24.9597,24.9211,24.9533,7950.0
2013-10-25 13:25:00,38.75,38.76,38.73,38.73,6600.0,24.9597,24.9662,24.9468,24.9468,6600.0
2013-10-25 13:30:00,38.73,38.75,38.7,38.75,7350.0,24.9468,24.9597,24.9275,24.9597,7350.0
2013-10-25 13:35:00,38.74,38.76,38.73,38.75,8850.0,24.9533,24.9662,24.9468,24.9597,8850.0
2013-10-25 13:40:00,38.75,38.77,38.74,38.74,19500.0,24.9597,24.9726,24.9533,24.9533,19500.0
2013-10-25 13:45:00,38.74,38.76,38.74,38.75,11400.0,24.9533,24.9662,24.9533,24.9597,11400.0
2013-10-25 13:50:00,38.75,38.79,38.75,38.78,7200.0,24.9597,24.9855,24.9597,24.979,7200.0
2013-10-25 13:55:00,38.78,38.81,38.78,38.8,5400.0,24.979,24.9984,24.979,24.9919,5400.0
2013-10-25 14:00:00,38.81,38.83,38.79,38.79,31200.0,24.9984,25.0112,24.9855,24.9855,31200.0
2013-10-25 14:05:00,38.79,38.88,38.79,38.87,14400.0,24.9855,25.0435,24.9855,25.037,14400.0
2013-10-25 14:10:00,38.87,38.91,38.86,38.9,11700.0,25.037,25.0628,25.0306,25.0563,11700.0
2013-10-25 14:15:00,38.91,38.92,38.86,38.91,34200.0,25.0628,25.0692,25.0306,25.0628,34200.0
2013-10-25 14:20:00,38.91,38.91,38.85,38.87,34050.0,25.0628,25.0628,25.0241,25.037,34050.0
2013-10-25 14:25:00,38.86,38.88,38.85,38.86,14250.0,25.0306,25.0435,25.0241,25.0306,14250.0
2013-10-25 14:30:00,38.85,38.86,38.83,38.83,19950.0,25.0241,25.0306,25.0112,25.0112,19950.0
2013-10-25 14:35:00,38.83,38.89,38.83,38.87,40200.0,25.0112,25.0499,25.0112,25.037,40200.0
2013-10-25 14:40:00,38.87,38.91,38.87,38.9,16800.0,25.037,25.0628,25.037,25.0563,16800.0
2013-10-25 14:45:00,38.89,38.9,38.89,38.9,6450.0,25.0499,25.0563,25.0499,25.0563,6450.0
2013-10-25 14:50:00,38.89,38.89,38.88,38.89,6900.0,25.0499,25.0499,25.0435,25.0499,6900.0
2013-10-25 14:55:00,38.89,38.89,38.87,38.87,7350.0,25.0499,25.0499,25.037,25.037,7350.0
2013-10-25 15:00:00,38.88,38.89,38.85,38.85,30750.0,25.0435,25.0499,25.0241,25.0241,30750.0
2013-10-25 15:05:00,38.85,38.86,38.83,38.84,17400.0,25.0241,25.0306,25.0112,25.0177,17400.0
2013-10-25 15:10:00,38.85,38.87,38.84,38.85,15000.0,25.0241,25.037,25.0177,25.0241,15000.0
2013-10-25 15:15:00,38.85,38.86,38.84,38.86,11700.0,25.0241,25.0306,25.0177,25.0306,11700.0
2013-10-25 15:20:00,38.85,38.9,38.85,38.9,58350.0,25.0241,25.0563,25.0241,25.0563,58350.0
2013-10-25 15:25:00,38.89,38.9,38.89,38.89,15600.0,25.0499,25.0563,25.0499,25.0499,15600.0
2013-10-25 15:30:00,38.89,38.93,38.89,38.93,31200.0,25.0499,25.0757,25.0499,25.0757,31200.0
2013-10-25 15:35:00,38.93,38.94,38.91,38.92,29700.0,25.0757,25.0821,25.0628,25.0692,29700.0
2013-10-25 15:40:00,38.91,38.96,38.91,38.96,23250.0,25.0628,25.095,25.0628,25.095,23250.0
2013-10-25 15:45:00,38.96,39.01,38.94,39.0,56550.0,25.095,25.1272,25.0821,25.1207,56550.0
2013-10-25 15:50:00,39.0,39.04,39.0,39.02,86400.0,25.1207,25.1465,25.1207,25.1336,86400.0
2013-10-25 15:55:00,39.03,39.05,39.0,39.03,200700.0,25.1401,25.153,25.1207,25.1401,200700.0
2013-10-28 09:30:00,38.93,38.97,38.84,38.95,16350.0,25.0757,25.1014,25.0177,25.0885,16350.0
2013-10-28 09:35:00,38.95,39.02,38.93,38.99,7650.0,25.0885,25.1336,25.0757,25.1143,7650.0
2013-10-28 09:40:00,38.99,39.13,38.97,39.13,30600.0,25.1143,25.2045,25.1014,25.2045,30600.0
2013-10-28 09:45:00,39.13,39.18,39.11,39.15,15600.0,25.2045,25.2367,25.1916,25.2174,15600.0
2013-10-28 09:50:00,39.14,39.17,39.06,39.11,15150.0,25.2109,25.2302,25.1594,25.1916,15150.0
2013-10-28 09:55:00,39.11,39.17,39.01,39.03,52950.0,25.1916,25.2302,25.1272,25.1401,52950.0
2013-10-28 10:00:00,39.01,39.01,38.94,39.01,58200.0,25.1272,25.1272,25.0821,25.1272,58200.0
2013-10-28 10:05:00,39.0,39.0,38.95,38.95,20250.0,25.1207,25.1207,25.0885,25.0885,20250.0
2013-10-28 10:10:00,38.95,39.0,38.95,38.99,11250.0,25.0885,25.1207,25.0885,25.1143,11250.0
2013-10-28 10:15:00,38.99,39.05,38.99,39.04,14250.0,25.1143,25.153,25.1143,25.1465,14250.0
2013-10-28 10:20:00,39.05,39.05,39.03,39.03,10200.0,25.153,25.153,25.1401,25.1401,10200.0
2013-10-28 10:25:00,39.05,39.05,38.99,38.99,10350.0,25.153,25.153,25.1143,25.1143,10350.0
2013-10-28 10:30:00,38.99,38.99,38.89,38.91,28200.0,25.1143,25.1143,25.0499,25.0628,28200.0
2013-10-28 10:35:00,38.91,38.97,38.89,38.96,22800.0,25.0628,25.1014,25.0499,25.095,22800.0
2013-10-28 10:40:00,38.95,38.98,38.93,38.95,23850.0,25.0885,25.1079,25.0757,25.0885,23850.0
2013-10-28 10:45:00,38.96,39.02,38.93,39.02,27000.0,25.095,25.1336,25.0757,25.1336,27000.0
2013-10-28 10:50:00,39.02,39.03,38.94,38.97,29850.0,25.1336,25.1401,25.0821,25.1014,29850.0
2013-10-28 10:55:00,38.96,38.99,38.93,38.99,42300.0,25.095,25.1143,25.0757,25.1143,42300.0
2013-10-28 11:00:00,38.99,38.99,38.96,38.99,27000.0,25.1143,25.1143,25.095,25.1143,27000.0
2013-10-28 11:05:00,39.0,39.0,38.93,38.93,19500.0,25.1207,25.1207,25.0757,25.0757,19500.0
2013-10-28 11:10:00,38.94,38.98,38.94,38.96,18750.0,25.0821,25.1079,25.0821,25.095,18750.0
2013-10-28 11:15:00,38.95,38.95,38.93,38.93,13950.0,25.0885,25.0885,25.0757,25.0757,13950.0
2013-10-28 11:20:00,38.94,38.95,38.93,38.95,18000.0,25.0821,25.0885,25.0757,25.0885,18000.0
2013-10-28 11:25:00,38.95,38.98,38.93,38.98,10800.0,25.0885,25.1079,25.0757,25.1079,10800.0
2013-10-28 11:30:00,38.96,38.96,38.92,38.93,16950.0,25.095,25.095,25.0692,25.0757,16950.0
2013-10-28 11:35:00,38.93,38.95,38.92,38.93,9300.0,25.0757,25.0885,25.0692,25.0757,9300.0
2013-10-28 11:40:00,38.94,38.97,38.93,38.94,9150.0,25.0821,25.1014,25.0757,25.0821,9150.0
2013-10-28 11:45:00,38.94,38.97,38.91,38.93,24000.0,25.0821,25.1014,25.0628,25.0757,24000.0
2013-10-28 11:50:00,38.93,39.01,38.93,39.01,14250.0,25.0757,25.1272,25.0757,25.1272,14250.0
2013-10-28 11:55:00,39.01,39.03,38.96,38.97,19500.0,25.1272,25.1401,25.095,25.1014,19500.0
2013-10-28 12:00:00,38.98,39.0,38.98,39.0,8250.0,25.1079,25.1207,25.1079,25.1207,8250.0
2013-10-28 12:05:00,39.0,39.01,38.98,38.99,10350.0,25.1207,25.1272,25.1079,25.1143,10350.0
2013-10-28 12:10:00,38.99,39.02,38.99,39.02,12150.0,25.1143,25.1336,25.1143,25.1336,12150.0
2013-10-28 12:15:00,39.02,39.03,38.99,38.99,18600.0,25.1336,25.1401,25.1143,25.1143,18600.0
2013-10-28 12:20:00,39.0,39.02,38.98,38.99,10200.0,25.1207,25.1336,25.1079,25.1143,10200.0
2013-10-28 12:25:00,38.99,39.03,38.99,39.03,14550.0,25.1143,25.1401,25.1143,25.1401,14550.0
2013-10-28 12:30:00,39.03,39.03,39.01,39.03,8850.0,25.1401,25.1401,25.1272,25.1401,8850.0
2013-10-28 12:35:00,39.03,39.05,39.03,39.05,11700.0,25.1401,25.153,25.1401,25.153,11700.0
2013-10-28 12:40:00,39.05,39.08,39.05,39.08,8850.0,25.153,25.1723,25.153,25.1723,8850.0
2013-10-28 12:45:00,39.07,39.1,39.07,39.07,18450.0,25.1658,25.1852,25.1658,25.1658,18450.0
2013-10-28 12:50:00,39.07,39.07,39.03,39.05,9300.0,25.1658,25.1658,25.1401,25.153,9300.0
2013-10-28 12:55:00,39.05,39.05,39.03,39.05,7950.0,25.153,25.153,25.1401,25.153,7950.0
2013-10-28 13:00:00,39.05,39.08,39.05,39.07,8850.0,25.153,25.1723,25.153,25.1658,8850.0
2013-10-28 13:05:00,39.07,39.07,39.05,39.07,4650.0,25.1658,25.1658,25.153,25.1658,4650.0
2013-10-28 13:10:00,39.07,39.09,39.06,39.06,8400.0,25.1658,25.1787,25.1594,25.1594,8400.0
2013-10-28 13:15:00,39.05,39.05,39.03,39.03,7050.0,25.153,25.153,25.1401,25.1401,7050.0
2013-10-28 13:20:00,39.03,39.06,39.03,39.05,15750.0,25.1401,25.1594,25.1401,25.153,15750.0
2013-10-28 13:25:00,39.05,39.08,39.05,39.06,47100.0,25.153,25.1723,25.153,25.1594,47100.0
2013-10-28 13:30:00,39.06,39.07,39.05,39.07,14100.0,25.1594,25.1658,25.153,25.1658,14100.0
2013-10-28 13:35:00,39.07,39.07,39.06,39.07,12600.0,25.1658,25.1658,25.1594,25.1658,12600.0
2013-10-28 13:40:00,39.08,39.11,39.08,39.11,15450.0,25.1723,25.1916,25.1723,25.1916,15450.0
2013-10-28 13:45:00,39.11,39.11,39.1,39.11,11850.0,25.1916,25.1916,25.1852,25.1916,11850.0
2013-10-28 13:50:00,39.1,39.11,39.08,39.08,11550.0,25.1852,25.1916,25.1723,25.1723,11550.0
2013-10-28 13:55:00,39.08,39.08,39.05,39.05,13500.0,25.1723,25.1723,25.153,25.153,13500.0
2013-10-28 14:00:00,39.05,39.05,39.03,39.03,17250.0,25.153,25.153,25.1401,25.1401,17250.0
2013-10-28 14:05:00,39.03,39.04,39.02,39.02,12000.0,25.1401,25.1465,25.1336,25.1336,12000.0
2013-10-28 14:10:00,39.02,39.03,39.0,39.01,23250.0,25.1336,25.1401,25.1207,25.1272,23250.0
2013-10-28 14:15:00,39.01,39.02,39.0,39.0,46350.0,25.1272,25.1336,25.1207,25.1207,46350.0
2013-10-28 14:20:00,38.99,39.01,38.97,38.98,30900.0,25.1143,25.1272,25.1014,25.1079,30900.0
2013-10-28 14:25:00,38.98,38.98,38.95,38.95,14250.0,25.1079,25.1079,25.0885,25.0885,14250.0
2013-10-28 14:30:00,38.96,38.99,38.95,38.96,21000.0,25.095,25.1143,25.0885,25.095,21000.0
2013-10-28 14:35:00,38.96,38.96,38.94,38.94,24600.0,25.095,25.095,25.0821,25.0821,24600.0
2013-10-28 14:40:00,38.94,38.97,38.94,38.95,17100.0,25.0821,25.1014,25.0821,25.0885,17100.0
2013-10-28 14:45:00,38.95,38.97,38.95,38.95,10500.0,25.0885,25.1014,25.0885,25.0885,10500.0
2013-10-28 14:50:00,38.95,38.96,38.93,38.94,11100.0,25.0885,25.095,25.0757,25.0821,11100.0
2013-10-28 14:55:00,38.93,38.94,38.93,38.93,19950.0,25.0757,25.0821,25.0757,25.0757,19950.0
2013-10-28 15:00:00,38.93,38.93,38.87,38.87,33750.0,25.0757,25.0757,25.037,25.037,33750.0
2013-10-28 15:05:00,38.87,38.89,38.86,38.87,30000.0,25.037,25.0499,25.0306,25.037,30000.0
2013-10-28 15:10:00,38.87,38.87,38.83,38.83,33750.0,25.037,25.037,25.0112,25.0112,33750.0
2013-10-28 15:15:00,38.83,38.85,38.81,38.81,29550.0,25.0112,25.0241,24.9984,24.9984,29550.0
2013-10-28 15:20:00,38.82,38.83,38.81,38.82,24000.0,25.0048,25.0112,24.9984,25.0048,24000.0
2013-10-28 15:25:00,38.83,38.85,38.82,38.85,72750.0,25.0112,25.0241,25.0048,25.0241,72750.0
2013-10-28 15:30:00,38.85,38.99,38.85,38.98,164550.0,25.0241,25.1143,25.0241,25.1079,164550.0
2013-10-28 15:35:00,38.97,38.99,38.89,38.91,175500.0,25.1014,25.1143,25.0499,25.0628,175500.0
2013-10-28 15:40:00,38.91,38.95,38.81,38.81,77550.0,25.0628,25.0885,24.9984,24.9984,77550.0
2013-10-28 15:45:00,38.81,38.81,38.72,38.75,88350.0,24.9984,24.9984,24.9404,24.9597,88350.0
2013-10-28 15:50:00,38.75,38.76,38.64,38.74,202500.0,24.9597,24.9662,24.8889,24.9533,202500.0
2013-10-28 15:55:00,38.74,38.83,38.73,38.83,273450.0,24.9533,25.0112,24.9468,25.0112,273450.0
2013-10-29 09:30:00,38.05,38.32,37.11,37.17,179550.0,24.5088,24.6827,23.9034,23.942,179550.0
2013-10-29 09:35:00,37.13,37.33,37.03,37.17,132450.0,23.9162,24.0451,23.8518,23.942,132450.0
2013-10-29 09:40:00,37.13,37.37,37.13,37.26,118050.0,23.9162,24.0708,23.9162,24.0,118050.0
2013-10-29 09:45:00,37.26,37.87,37.23,37.71,104100.0,24.0,24.3929,23.9807,24.2898,104100.0
2013-10-29 09:50:00,37.67,37.81,37.33,37.37,133800.0,24.2641,24.3542,24.0451,24.0708,133800.0
2013-10-29 09:55:00,37.38,37.73,37.13,37.73,121800.0,24.0773,24.3027,23.9162,24.3027,121800.0
2013-10-29 10:00:00,37.67,37.69,37.43,37.56,109500.0,24.2641,24.2769,24.1095,24.1932,109500.0
2013-10-29 10:05:00,37.56,37.58,37.36,37.38,95550.0,24.1932,24.2061,24.0644,24.0773,95550.0
2013-10-29 10:10:00,37.41,37.56,37.35,37.35,109650.0,24.0966,24.1932,24.0579,24.0579,109650.0
2013-10-29 10:15:00,37.35,37.48,37.35,37.47,50700.0,24.0579,24.1417,24.0579,24.1352,50700.0
2013-10-29 10:20:00,37.46,37.47,37.39,37.43,54000.0,24.1288,24.1352,24.0837,24.1095,54000.0
2013-10-29 10:25:00,37.43,37.48,37.42,37.48,58800.0,24.1095,24.1417,24.103,24.1417,58800.0
2013-10-29 10:30:00,37.49,37.53,37.41,37.47,120300.0,24.1481,24.1739,24.0966,24.1352,120300.0
2013-10-29 10:35:00,37.47,37.47,37.34,37.38,128700.0,24.1352,24.1352,24.0515,24.0773,128700.0
2013-10-29 10:40:00,37.38,37.44,37.37,37.41,82650.0,24.0773,24.1159,24.0708,24.0966,82650.0
2013-10-29 10:45:00,37.4,37.47,37.39,37.43,53700.0,24.0902,24.1352,24.0837,24.1095,53700.0
2013-10-29 10:50:00,37.43,37.45,37.38,37.45,87600.0,24.1095,24.1224,24.0773,24.1224,87600.0
2013-10-29 10:55:00,37.45,37.45,37.39,37.39,95550.0,24.1224,24.1224,24.0837,24.0837,95550.0
2013-10-29 11:00:00,37.39,37.41,37.33,37.33,169350.0,24.0837,24.0966,24.0451,24.0451,169350.0
2013-10-29 11:05:00,37.33,37.36,37.23,37.23,93600.0,24.0451,24.0644,23.9807,23.9807,93600.0
2013-10-29 11:10:00,37.22,37.24,37.17,37.19,50400.0,23.9742,23.9871,23.942,23.9549,50400.0
2013-10-29 11:15:00,37.2,37.24,37.19,37.23,55650.0,23.9613,23.9871,23.9549,23.9807,55650.0
2013-10-29 11:20:00,37.23,37.25,37.2,37.25,103050.0,23.9807,23.9935,23.9613,23.9935,103050.0
2013-10-29 11:25:00,37.25,37.33,37.23,37.31,52050.0,23.9935,24.0451,23.9807,24.0322,52050.0
2013-10-29 11:30:00,37.31,37.4,37.31,37.35,56850.0,24.0322,24.0902,24.0322,24.0579,56850.0
2013-10-29 11:35:00,37.36,37.38,37.34,37.37,36450.0,24.0644,24.0773,24.0515,24.0708,36450.0
2013-10-29 11:40:00,37.37,37.39,37.36,37.37,52350.0,24.0708,24.0837,24.0644,24.0708,52350.0
2013-10-29 11:45:00,37.37,37.37,37.35,37.35,68550.0,24.0708,24.0708,24.0579,24.0579,68550.0
2013-10-29 11:50:00,37.35,37.56,37.34,37.51,41250.0,24.0579,24.1932,24.0515,24.161,41250.0
2013-10-29 11:55:00,37.52,37.56,37.51,37.55,33750.0,24.1674,24.1932,24.161,24.1868,33750.0
2013-10-29 12:00:00,37.55,37.57,37.47,37.47,60000.0,24.1868,24.1997,24.1352,24.1352,60000.0
2013-10-29 12:05:00,37.47,37.47,37.32,37.33,186600.0,24.1352,24.1352,24.0386,24.0451,186600.0
2013-10-29 12:10:00,37.34,37.34,37.18,37.19,71550.0,24.0515,24.0515,23.9484,23.9549,71550.0
2013-10-29 12:15:00,37.18,37.2,36.96,37.01,84000.0,23.9484,23.9613,23.8067,23.8389,84000.0
2013-10-29 12:20:00,37.01,37.24,36.97,37.19,54000.0,23.8389,23.9871,23.8132,23.9549,54000.0
2013-10-29 12:25:00,37.21,37.44,37.2,37.33,48000.0,23.9678,24.1159,23.9613,24.0451,48000.0
2013-10-29 12:30:00,37.33,37.37,37.33,37.35,43950.0,24.0451,24.0708,24.0451,24.0579,43950.0
2013-10-29 12:35:00,37.33,37.34,37.31,37.34,40500.0,24.0451,24.0515,24.0322,24.0515,40500.0
2013-10-29 12:40:00,37.34,37.41,37.33,37.37,37200.0,24.0515,24.0966,24.0451,24.0708,37200.0
2013-10-29 12:45:00,37.37,37.55,37.37,37.44,30300.0,24.0708,24.1868,24.0708,24.1159,30300.0
2013-10-29 12:50:00,37.44,37.44,37.33,37.37,34500.0,24.1159,24.1159,24.0451,24.0708,34500.0
2013-10-29 12:55:00,37.37,37.41,37.33,37.33,27600.0,24.0708,24.0966,24.0451,24.0451,27600.0
2013-10-29 13:00:00,37.33,37.34,37.29,37.33,51000.0,24.0451,24.0515,24.0193,24.0451,51000.0
2013-10-29 13:05:00,37.34,37.34,37.32,37.33,48750.0,24.0515,24.0515,24.0386,24.0451,48750.0
2013-10-29 13:10:00,37.33,37.33,37.31,37.32,25950.0,24.0451,24.0451,24.0322,24.0386,25950.0
2013-10-29 13:15:00,37.33,37.38,37.32,37.37,118650.0,24.0451,24.0773,24.0386,24.0708,118650.0
2013-10-29 13:20:00,37.38,37.45,37.38,37.43,49350.0,24.0773,24.1224,24.0773,24.1095,49350.0
2013-10-29 13:25:00,37.43,37.49,37.39,37.48,42900.0,24.1095,24.1481,24.0837,24.1417,42900.0
2013-10-29 13:30:00,37.46,37.51,37.45,37.5,45150.0,24.1288,24.161,24.1224,24.1546,45150.0
2013-10-29 13:35:00,37.49,37.49,37.38,37.4,44850.0,24.1481,24.1481,24.0773,24.0902,44850.0
2013-10-29 13:40:00,37.39,37.39,37.31,37.39,51750.0,24.0837,24.0837,24.0322,24.0837,51750.0
2013-10-29 13:45:00,37.39,37.41,37.33,37.34,19350.0,24.0837,24.0966,24.0451,24.0515,19350.0
2013-10-29 13:50:00,37.35,37.44,37.35,37.43,29400.0,24.0579,24.1159,24.0579,24.1095,29400.0
2013-10-29 13:55:00,37.42,37.47,37.41,37.47,26700.0,24.103,24.1352,24.0966,24.1352,26700.0
2013-10-29 14:00:00,37.47,37.53,37.47,37.53,86700.0,24.1352,24.1739,24.1352,24.1739,86700.0
2013-10-29 14:05:00,37.52,37.65,37.51,37.61,65550.0,24.1674,24.2512,24.161,24.2254,65550.0
2013-10-29 14:10:00,37.62,37.62,37.59,37.6,37200.0,24.2319,24.2319,24.2125,24.219,37200.0
2013-10-29 14:15:00,37.6,37.6,37.53,37.57,112350.0,24.219,24.219,24.1739,24.1997,112350.0
2013-10-29 14:20:00,37.57,37.59,37.55,37.57,58350.0,24.1997,24.2125,24.1868,24.1997,58350.0
2013-10-29 14:25:00,37.57,37.61,37.56,37.61,29400.0,24.1997,24.2254,24.1932,24.2254,29400.0
2013-10-29 14:30:00,37.61,37.69,37.61,37.68,24900.0,24.2254,24.2769,24.2254,24.2705,24900.0
2013-10-29 14:35:00,37.68,37.68,37.61,37.61,25500.0,24.2705,24.2705,24.2254,24.2254,25500.0
2013-10-29 14:40:00,37.61,37.68,37.6,37.67,45000.0,24.2254,24.2705,24.219,24.2641,45000.0
2013-10-29 14:45:00,37.68,37.69,37.67,37.69,40200.0,24.2705,24.2769,24.2641,24.2769,40200.0
2013-10-29 14:50:00,37.69,37.88,37.69,37.85,106200.0,24.2769,24.3993,24.2769,24.38,106200.0
2013-10-29 14:55:00,37.85,37.85,37.73,37.8,49950.0,24.38,24.38,24.3027,24.3478,49950.0
2013-10-29 15:00:00,37.79,37.83,37.79,37.81,36150.0,24.3414,24.3671,24.3414,24.3542,36150.0
2013-10-29 15:05:00,37.82,37.83,37.8,37.81,43650.0,24.3607,24.3671,24.3478,24.3542,43650.0
2013-10-29 15:10:00,37.81,37.85,37.8,37.85,39150.0,24.3542,24.38,24.3478,24.38,39150.0
2013-10-29 15:15:00,37.85,37.9,37.83,37.83,47250.0,24.38,24.4122,24.3671,24.3671,47250.0
2013-10-29 15:20:00,37.84,37.84,37.73,37.75,91950.0,24.3736,24.3736,24.3027,24.3156,91950.0
2013-10-29 15:25:00,37.77,37.79,37.73,37.77,59700.0,24.3285,24.3414,24.3027,24.3285,59700.0
2013-10-29 15:30:00,37.77,37.8,37.73,37.79,55950.0,24.3285,24.3478,24.3027,24.3414,55950.0
2013-10-29 15:35:00,37.79,37.8,37.72,37.72,70950.0,24.3414,24.3478,24.2963,24.2963,70950.0
2013-10-29 15:40:00,37.72,37.72,37.64,37.65,85950.0,24.2963,24.2963,24.2447,24.2512,85950.0
2013-10-29 15:45:00,37.65,37.68,37.6,37.6,134400.0,24.2512,24.2705,24.219,24.219,134400.0
2013-10-29 15:50:00,37.61,37.8,37.61,37.67,246150.0,24.2254,24.3478,24.2254,24.2641,246150.0
2013-10-29 15:55:00,37.68,37.75,37.63,37.75,373350.0,24.2705,24.3156,24.2383,24.3156,373350.0
2013-10-30 09:30:00,37.84,37.84,37.27,37.33,72000.0,24.3736,24.3736,24.0064,24.0451,72000.0
2013-10-30 09:35:00,37.33,37.64,37.3,37.57,90900.0,24.0451,24.2447,24.0257,24.1997,90900.0
2013-10-30 09:40:00,37.57,37.57,37.47,37.51,39750.0,24.1997,24.1997,24.1352,24.161,39750.0
2013-10-30 09:45:00,37.52,37.61,37.51,37.54,113250.0,24.1674,24.2254,24.161,24.1803,113250.0
2013-10-30 09:50:00,37.54,37.61,37.48,37.49,52800.0,24.1803,24.2254,24.1417,24.1481,52800.0
2013-10-30 09:55:00,37.48,37.57,37.47,37.55,30450.0,24.1417,24.1997,24.1352,24.1868,30450.0
2013-10-30 10:00:00,37.55,37.65,37.53,37.63,30450.0,24.1868,24.2512,24.1739,24.2383,30450.0
2013-10-30 10:05:00,37.62,37.62,37.56,37.57,31500.0,24.2319,24.2319,24.1932,24.1997,31500.0
2013-10-30 10:10:00,37.57,37.65,37.56,37.65,39450.0,24.1997,24.2512,24.1932,24.2512,39450.0
2013-10-30 10:15:00,37.65,37.68,37.61,37.68,36450.0,24.2512,24.2705,24.2254,24.2705,36450.0
2013-10-30 10:20:00,37.67,37.71,37.66,37.67,21750.0,24.2641,24.2898,24.2576,24.2641,21750.0
2013-10-30 10:25:00,37.68,37.71,37.65,37.67,42150.0,24.2705,24.2898,24.2512,24.2641,42150.0
2013-10-30 10:30:00,37.67,37.67,37.59,37.59,34200.0,24.2641,24.2641,24.2125,24.2125,34200.0
2013-10-30 10:35:00,37.58,37.59,37.46,37.49,37650.0,24.2061,24.2125,24.1288,24.1481,37650.0
2013-10-30 10:40:00,37.49,37.58,37.49,37.58,25950.0,24.1481,24.2061,24.1481,24.2061,25950.0
2013-10-30 10:45:00,37.59,37.59,37.55,37.55,21900.0,24.2125,24.2125,24.1868,24.1868,21900.0
2013-10-30 10:50:00,37.55,37.55,37.53,37.53,31200.0,24.1868,24.1868,24.1739,24.1739,31200.0
2013-10-30 10:55:00,37.53,37.53,37.51,37.52,31800.0,24.1739,24.1739,24.161,24.1674,31800.0
2013-10-30 11:00:00,37.51,37.53,37.43,37.44,44850.0,24.161,24.1739,24.1095,24.1159,44850.0
2013-10-30 11:05:00,37.44,37.49,37.44,37.44,23250.0,24.1159,24.1481,24.1159,24.1159,23250.0
2013-10-30 11:10:00,37.43,37.43,37.33,37.35,83250.0,24.1095,24.1095,24.0451,24.0579,83250.0
2013-10-30 11:15:00,37.35,37.35,37.22,37.22,68550.0,24.0579,24.0579,23.9742,23.9742,68550.0
2013-10-30 11:20:00,37.23,37.27,37.21,37.22,20550.0,23.9807,24.0064,23.9678,23.9742,20550.0
2013-10-30 11:25:00,37.23,37.27,37.23,37.26,15600.0,23.9807,24.0064,23.9807,24.0,15600.0
2013-10-30 11:30:00,37.25,37.26,37.18,37.26,23100.0,23.9935,24.0,23.9484,24.0,23100.0
2013-10-30 11:35:00,37.25,37.25,37.21,37.23,19800.0,23.9935,23.9935,23.9678,23.9807,19800.0
2013-10-30 11:40:00,37.23,37.26,37.21,37.21,17850.0,23.9807,24.0,23.9678,23.9678,17850.0
2013-10-30 11:45:00,37.21,37.21,37.16,37.17,24000.0,23.9678,23.9678,23.9356,23.942,24000.0
2013-10-30 11:50:00,37.16,37.16,37.13,37.14,28650.0,23.9356,23.9356,23.9162,23.9227,28650.0
2013-10-30 11:55:00,37.13,37.14,37.1,37.1,30150.0,23.9162,23.9227,23.8969,23.8969,30150.0
2013-10-30 12:00:00,37.11,37.11,37.09,37.09,11400.0,23.9034,23.9034,23.8905,23.8905,11400.0
2013-10-30 12:05:00,37.09,37.1,37.03,37.03,39900.0,23.8905,23.8969,23.8518,23.8518,39900.0
2013-10-30 12:10:00,37.03,37.04,37.01,37.01,21600.0,23.8518,23.8583,23.8389,23.8389,21600.0
2013-10-30 12:15:00,37.01,37.03,37.0,37.01,25800.0,23.8389,23.8518,23.8325,23.8389,25800.0
2013-10-30 12:20:00,37.01,37.01,36.97,36.97,27450.0,23.8389,23.8389,23.8132,23.8132,27450.0
2013-10-30 12:25:00,36.97,36.99,36.94,36.99,19500.0,23.8132,23.8261,23.7939,23.8261,19500.0
2013-10-30 12:30:00,36.99,37.07,36.99,37.04,25800.0,23.8261,23.8776,23.8261,23.8583,25800.0
2013-10-30 12:35:00,37.04,37.04,37.01,37.01,13650.0,23.8583,23.8583,23.8389,23.8389,13650.0
2013-10-30 12:40:00,37.01,37.01,36.99,37.01,25050.0,23.8389,23.8389,23.8261,23.8389,25050.0
2013-10-30 12:45:00,37.02,37.07,37.02,37.07,15750.0,23.8454,23.8776,23.8454,23.8776,15750.0
2013-10-30 12:50:00,37.07,37.17,37.05,37.17,39600.0,23.8776,23.942,23.8647,23.942,39600.0
2013-10-30 12:55:00,37.17,37.17,37.13,37.15,43050.0,23.942,23.942,23.9162,23.9291,43050.0
2013-10-30 13:00:00,37.15,37.16,37.14,37.15,23250.0,23.9291,23.9356,23.9227,23.9291,23250.0
2013-10-30 13:05:00,37.14,37.15,37.12,37.13,27000.0,23.9227,23.9291,23.9098,23.9162,27000.0
2013-10-30 13:10:00,37.13,37.17,37.13,37.17,15000.0,23.9162,23.942,23.9162,23.942,15000.0
2013-10-30 13:15:00,37.18,37.2,37.18,37.19,16200.0,23.9484,23.9613,23.9484,23.9549,16200.0
2013-10-30 13:20:00,37.19,37.19,37.13,37.14,16500.0,23.9549,23.9549,23.9162,23.9227,16500.0
2013-10-30 13:25:00,37.14,37.14,37.11,37.11,13200.0,23.9227,23.9227,23.9034,23.9034,13200.0
2013-10-30 13:30:00,37.11,37.16,37.11,37.16,15750.0,23.9034,23.9356,23.9034,23.9356,15750.0
2013-10-30 13:35:00,37.16,37.23,37.15,37.23,19800.0,23.9356,23.9807,23.9291,23.9807,19800.0
2013-10-30 13:40:00,37.23,37.23,37.17,37.17,19500.0,23.9807,23.9807,23.942,23.942,19500.0
2013-10-30 13:45:00,37.17,37.17,37.11,37.12,17850.0,23.942,23.942,23.9034,23.9098,17850.0
2013-10-30 13:50:00,37.12,37.21,37.11,37.21,12900.0,23.9098,23.9678,23.9034,23.9678,12900.0
2013-10-30 13:55:00,37.21,37.25,37.18,37.23,19800.0,23.9678,23.9935,23.9484,23.9807,19800.0
2013-10-30 14:00:00,37.25,37.34,37.15,37.24,53550.0,23.9935,24.0515,23.9291,23.9871,53550.0
2013-10-30 14:05:00,37.25,37.28,37.07,37.12,37800.0,23.9935,24.0129,23.8776,23.9098,37800.0
2013-10-30 14:10:00,37.14,37.21,37.1,37.16,40500.0,23.9227,23.9678,23.8969,23.9356,40500.0
2013-10-30 14:15:00,37.15,37.15,36.92,36.95,91950.0,23.9291,23.9291,23.781,23.8003,91950.0
2013-10-30 14:20:00,36.97,37.0,36.91,36.94,61500.0,23.8132,23.8325,23.7745,23.7939,61500.0
2013-10-30 14:25:00,36.94,36.97,36.89,36.97,49650.0,23.7939,23.8132,23.7617,23.8132,49650.0
2013-10-30 14:30:00,36.97,37.05,36.94,37.01,78900.0,23.8132,23.8647,23.7939,23.8389,78900.0
2013-10-30 14:35:00,37.01,37.02,36.99,36.99,38550.0,23.8389,23.8454,23.8261,23.8261,38550.0
2013-10-30 14:40:00,37.0,37.04,36.94,36.95,55800.0,23.8325,23.8583,23.7939,23.8003,55800.0
2013-10-30 14:45:00,36.96,36.98,36.92,36.94,64800.0,23.8067,23.8196,23.781,23.7939,64800.0
2013-10-30 14:50:00,36.94,36.94,36.86,36.9,59100.0,23.7939,23.7939,23.7423,23.7681,59100.0
2013-10-30 14:55:00,36.9,36.94,36.89,36.93,37200.0,23.7681,23.7939,23.7617,23.7874,37200.0
2013-10-30 15:00:00,36.93,36.99,36.93,36.99,42450.0,23.7874,23.8261,23.7874,23.8261,42450.0
2013-10-30 15:05:00,36.99,37.05,36.95,36.95,71700.0,23.8261,23.8647,23.8003,23.8003,71700.0
2013-10-30 15:10:00,36.95,36.95,36.91,36.91,53850.0,23.8003,23.8003,23.7745,23.7745,53850.0
2013-10-30 15:15:00,36.91,36.91,36.87,36.89,42900.0,23.7745,23.7745,23.7488,23.7617,42900.0
2013-10-30 15:20:00,36.89,36.93,36.89,36.92,53100.0,23.7617,23.7874,23.7617,23.781,53100.0
2013-10-30 15:25:00,36.93,36.97,36.91,36.95,48900.0,23.7874,23.8132,23.7745,23.8003,48900.0
2013-10-30 15:30:00,36.95,37.06,36.95,37.03,66000.0,23.8003,23.8712,23.8003,23.8518,66000.0
2013-10-30 15:35:00,37.03,37.07,37.01,37.06,60750.0,23.8518,23.8776,23.8389,23.8712,60750.0
2013-10-30 15:40:00,37.08,37.14,37.07,37.11,62400.0,23.884,23.9227,23.8776,23.9034,62400.0
2013-10-30 15:45:00,37.11,37.12,37.06,37.07,59850.0,23.9034,23.9098,23.8712,23.8776,59850.0
2013-10-30 15:50:00,37.07,37.11,37.07,37.09,125550.0,23.8776,23.9034,23.8776,23.8905,125550.0
2013-10-30 15:55:00,37.09,37.12,37.01,37.05,220350.0,23.8905,23.9098,23.8389,23.8647,220350.0
2013-10-31 09:30:00,37.16,37.16,37.0,37.0,62400.0,23.9356,23.9356,23.8325,23.8325,62400.0
2013-10-31 09:35:00,37.0,37.03,36.88,36.92,32100.0,23.8325,23.8518,23.7552,23.781,32100.0
2013-10-31 09:40:00,36.97,37.03,36.91,37.02,36150.0,23.8132,23.8518,23.7745,23.8454,36150.0
2013-10-31 09:45:00,37.03,37.15,37.02,37.06,33600.0,23.8518,23.9291,23.8454,23.8712,33600.0
2013-10-31 09:50:00,37.06,37.11,37.01,37.01,15900.0,23.8712,23.9034,23.8389,23.8389,15900.0
2013-10-31 09:55:00,36.99,37.1,36.96,37.1,34200.0,23.8261,23.8969,23.8067,23.8969,34200.0
2013-10-31 10:00:00,37.07,37.09,37.03,37.08,20100.0,23.8776,23.8905,23.8518,23.884,20100.0
2013-10-31 10:05:00,37.09,37.09,37.01,37.03,33750.0,23.8905,23.8905,23.8389,23.8518,33750.0
2013-10-31 10:10:00,37.05,37.12,36.99,37.12,30900.0,23.8647,23.9098,23.8261,23.9098,30900.0
2013-10-31 10:15:00,37.11,37.11,37.07,37.09,37050.0,23.9034,23.9034,23.8776,23.8905,37050.0
2013-10-31 10:20:00,37.09,37.11,37.07,37.1,26250.0,23.8905,23.9034,23.8776,23.8969,26250.0
2013-10-31 10:25:00,37.11,37.17,37.1,37.14,24450.0,23.9034,23.942,23.8969,23.9227,24450.0
2013-10-31 10:30:00,37.15,37.2,37.11,37.16,68850.0,23.9291,23.9613,23.9034,23.9356,68850.0
2013-10-31 10:35:00,37.17,37.17,37.07,37.08,39600.0,23.942,23.942,23.8776,23.884,39600.0
2013-10-31 10:40:00,37.09,37.11,37.05,37.08,22800.0,23.8905,23.9034,23.8647,23.884,22800.0
2013-10-31 10:45:00,37.08,37.13,37.07,37.11,13500.0,23.884,23.9162,23.8776,23.9034,13500.0
2013-10-31 10:50:00,37.12,37.17,37.12,37.15,33150.0,23.9098,23.942,23.9098,23.9291,33150.0
2013-10-31 10:55:00,37.17,37.19,37.16,37.17,9900.0,23.942,23.9549,23.9356,23.942,9900.0
2013-10-31 11:00:00,37.17,37.2,37.14,37.19,50100.0,23.942,23.9613,23.9227,23.9549,50100.0
2013-10-31 11:05:00,37.19,37.2,37.15,37.16,12900.0,23.9549,23.9613,23.9291,23.9356,12900.0
2013-10-31 11:10:00,37.16,37.17,37.15,37.17,6600.0,23.9356,23.942,23.9291,23.942,6600.0
2013-10-31 11:15:00,37.16,37.17,37.15,37.15,23100.0,23.9356,23.942,23.9291,23.9291,23100.0
2013-10-31 11:20:00,37.15,37.18,37.15,37.18,10950.0,23.9291,23.9484,23.9291,23.9484,10950.0
2013-10-31 11:25:00,37.17,37.17,37.14,37.14,36600.0,23.942,23.942,23.9227,23.9227,36600.0
2013-10-31 11:30:00,37.13,37.13,37.1,37.1,20400.0,23.9162,23.9162,23.8969,23.8969,20400.0
2013-10-31 11:35:00,37.09,37.13,37.08,37.13,21150.0,23.8905,23.9162,23.884,23.9162,21150.0
2013-10-31 11:40:00,37.13,37.13,37.1,37.11,13050.0,23.9162,23.9162,23.8969,23.9034,13050.0
2013-10-31 11:45:00,37.1,37.11,37.1,37.11,8850.0,23.8969,23.9034,23.8969,23.9034,8850.0
2013-10-31 11:50:00,37.11,37.13,37.11,37.12,8550.0,23.9034,23.9162,23.9034,23.9098,8550.0
2013-10-31 11:55:00,37.12,37.12,37.09,37.09,11250.0,23.9098,23.9098,23.8905,23.8905,11250.0
2013-10-31 12:00:00,37.09,37.1,37.07,37.1,15300.0,23.8905,23.8969,23.8776,23.8969,15300.0
2013-10-31 12:05:00,37.09,37.13,37.09,37.12,9150.0,23.8905,23.9162,23.8905,23.9098,9150.0
2013-10-31 12:10:00,37.11,37.11,37.07,37.08,9600.0,23.9034,23.9034,23.8776,23.884,9600.0
2013-10-31 12:15:00,37.08,37.1,37.07,37.1,9000.0,23.884,23.8969,23.8776,23.8969,9000.0
2013-10-31 12:20:00,37.1,37.13,37.09,37.13,11250.0,23.8969,23.9162,23.8905,23.9162,11250.0
2013-10-31 12:25:00,37.13,37.15,37.11,37.11,10350.0,23.9162,23.9291,23.9034,23.9034,10350.0
2013-10-31 12:30:00,37.11,37.14,37.11,37.12,22800.0,23.9034,23.9227,23.9034,23.9098,22800.0
2013-10-31 12:35:00,37.13,37.14,37.12,37.14,7500.0,23.9162,23.9227,23.9098,23.9227,7500.0
2013-10-31 12:40:00,37.14,37.17,37.13,37.17,10500.0,23.9227,23.942,23.9162,23.942,10500.0
2013-10-31 12:45:00,37.16,37.16,37.11,37.11,22050.0,23.9356,23.9356,23.9034,23.9034,22050.0
2013-10-31 12:50:00,37.11,37.13,37.1,37.13,6450.0,23.9034,23.9162,23.8969,23.9162,6450.0
2013-10-31 12:55:00,37.13,37.13,37.11,37.11,22200.0,23.9162,23.9162,23.9034,23.9034,22200.0
2013-10-31 13:00:00,37.11,37.11,37.08,37.1,14400.0,23.9034,23.9034,23.884,23.8969,14400.0
2013-10-31 13:05:00,37.1,37.12,37.09,37.09,13650.0,23.8969,23.9098,23.8905,23.8905,13650.0
2013-10-31 13:10:00,37.09,37.09,37.07,37.07,17100.0,23.8905,23.8905,23.8776,23.8776,17100.0
2013-10-31 13:15:00,37.06,37.11,37.06,37.11,6150.0,23.8712,23.9034,23.8712,23.9034,6150.0
2013-10-31 13:20:00,37.11,37.15,37.11,37.15,4950.0,23.9034,23.9291,23.9034,23.9291,4950.0
2013-10-31 13:25:00,37.15,37.19,37.14,37.18,8550.0,23.9291,23.9549,23.9227,23.9484,8550.0
2013-10-31 13:30:00,37.18,37.19,37.17,37.18,8550.0,23.9484,23.9549,23.942,23.9484,8550.0
2013-10-31 13:35:00,37.19,37.2,37.15,37.15,17100.0,23.9549,23.9613,23.9291,23.9291,17100.0
2013-10-31 13:40:00,37.15,37.15,37.14,37.15,13200.0,23.9291,23.9291,23.9227,23.9291,13200.0
2013-10-31 13:45:00,37.15,37.17,37.15,37.17,5850.0,23.9291,23.942,23.9291,23.942,5850.0
2013-10-31 13:50:00,37.16,37.17,37.14,37.14,12150.0,23.9356,23.942,23.9227,23.9227,12150.0
2013-10-31 13:55:00,37.14,37.19,37.13,37.18,12300.0,23.9227,23.9549,23.9162,23.9484,12300.0
2013-10-31 14:00:00,37.19,37.19,37.16,37.16,18000.0,23.9549,23.9549,23.9356,23.9356,18000.0
2013-10-31 14:05:00,37.17,37.17,37.13,37.15,17850.0,23.942,23.942,23.9162,23.9291,17850.0
2013-10-31 14:10:00,37.15,37.21,37.15,37.21,85200.0,23.9291,23.9678,23.9291,23.9678,85200.0
2013-10-31 14:15:00,37.21,37.28,37.21,37.28,22050.0,23.9678,24.0129,23.9678,24.0129,22050.0
2013-10-31 14:20:00,37.27,37.28,37.25,37.26,9150.0,24.0064,24.0129,23.9935,24.0,9150.0
2013-10-31 14:25:00,37.26,37.26,37.23,37.24,18300.0,24.0,24.0,23.9807,23.9871,18300.0
2013-10-31 14:30:00,37.24,37.24,37.21,37.21,22800.0,23.9871,23.9871,23.9678,23.9678,22800.0
2013-10-31 14:35:00,37.22,37.24,37.21,37.23,10500.0,23.9742,23.9871,23.9678,23.9807,10500.0
2013-10-31 14:40:00,37.23,37.24,37.23,37.23,5250.0,23.9807,23.9871,23.9807,23.9807,5250.0
2013-10-31 14:45:00,37.23,37.23,37.21,37.22,13650.0,23.9807,23.9807,23.9678,23.9742,13650.0
2013-10-31 14:50:00,37.22,37.23,37.21,37.21,9600.0,23.9742,23.9807,23.9678,23.9678,9600.0
2013-10-31 14:55:00,37.21,37.22,37.17,37.17,22650.0,23.9678,23.9742,23.942,23.942,22650.0
2013-10-31 15:00:00,37.17,37.17,37.13,37.16,13200.0,23.942,23.942,23.9162,23.9356,13200.0
2013-10-31 15:05:00,37.16,37.16,37.1,37.13,22350.0,23.9356,23.9356,23.8969,23.9162,22350.0
2013-10-31 15:10:00,37.14,37.18,37.13,37.18,10950.0,23.9227,23.9484,23.9162,23.9484,10950.0
2013-10-31 15:15:00,37.18,37.19,37.17,37.19,20850.0,23.9484,23.9549,23.942,23.9549,20850.0
2013-10-31 15:20:00,37.19,37.2,37.13,37.14,31200.0,23.9549,23.9613,23.9162,23.9227,31200.0
2013-10-31 15:25:00,37.14,37.17,37.13,37.13,63000.0,23.9227,23.942,23.9162,23.9162,63000.0
2013-10-31 15:30:00,37.13,37.17,37.12,37.17,29100.0,23.9162,23.942,23.9098,23.942,29100.0
2013-10-31 15:35:00,37.17,37.23,37.17,37.21,36000.0,23.942,23.9807,23.942,23.9678,36000.0
2013-10-31 15:40:00,37.21,37.21,37.14,37.17,52050.0,23.9678,23.9678,23.9227,23.942,52050.0
2013-10-31 15:45:00,37.18,37.23,37.16,37.23,84450.0,23.9484,23.9807,23.9356,23.9807,84450.0
2013-10-31 15:50:00,37.22,37.23,37.15,37.17,170100.0,23.9742,23.9807,23.9291,23.942,170100.0
2013-10-31 15:55:00,37.17,37.17,37.07,37.08,191550.0,23.942,23.942,23.8776,23.884,191550.0
2013-11-01 09:30:00,37.54,37.54,37.11,37.11,81750.0,24.1803,24.1803,23.9034,23.9034,81750.0
2013-11-01 09:35:00,37.11,37.23,37.11,37.17,32550.0,23.9034,23.9807,23.9034,23.942,32550.0
2013-11-01 09:40:00,37.17,37.23,37.11,37.23,22500.0,23.942,23.9807,23.9034,23.9807,22500.0
2013-11-01 09:45:00,37.21,37.25,37.14,37.15,22650.0,23.9678,23.9935,23.9227,23.9291,22650.0
2013-11-01 09:50:00,37.15,37.22,37.13,37.16,20550.0,23.9291,23.9742,23.9162,23.9356,20550.0
2013-11-01 09:55:00,37.16,37.22,37.16,37.2,9750.0,23.9356,23.9742,23.9356,23.9613,9750.0
2013-11-01 10:00:00,37.21,37.29,37.17,37.24,25800.0,23.9678,24.0193,23.942,23.9871,25800.0
2013-11-01 10:05:00,37.25,37.38,37.25,37.35,33600.0,23.9935,24.0773,23.9935,24.0579,33600.0
2013-11-01 10:10:00,37.34,37.37,37.24,37.24,28200.0,24.0515,24.0708,23.9871,23.9871,28200.0
2013-11-01 10:15:00,37.25,37.26,37.13,37.15,15900.0,23.9935,24.0,23.9162,23.9291,15900.0
2013-11-01 10:20:00,37.15,37.17,37.13,37.13,12000.0,23.9291,23.942,23.9162,23.9162,12000.0
2013-11-01 10:25:00,37.13,37.14,37.09,37.11,11850.0,23.9162,23.9227,23.8905,23.9034,11850.0
2013-11-01 10:30:00,37.11,37.15,37.1,37.15,13950.0,23.9034,23.9291,23.8969,23.9291,13950.0
2013-11-01 10:35:00,37.17,37.22,37.16,37.21,29100.0,23.942,23.9742,23.9356,23.9678,29100.0
2013-11-01 10:40:00,37.2,37.25,37.2,37.25,8700.0,23.9613,23.9935,23.9613,23.9935,8700.0
2013-11-01 10:45:00,37.25,37.25,37.19,37.21,8550.0,23.9935,23.9935,23.9549,23.9678,8550.0
2013-11-01 10:50:00,37.21,37.23,37.2,37.23,8550.0,23.9678,23.9807,23.9613,23.9807,8550.0
2013-11-01 10:55:00,37.23,37.26,37.23,37.24,10500.0,23.9807,24.0,23.9807,23.9871,10500.0
2013-11-01 11:00:00,37.24,37.24,37.17,37.19,16650.0,23.9871,23.9871,23.942,23.9549,16650.0
2013-11-01 11:05:00,37.18,37.19,37.13,37.14,15000.0,23.9484,23.9549,23.9162,23.9227,15000.0
2013-11-01 11:10:00,37.13,37.13,37.06,37.07,18600.0,23.9162,23.9162,23.8712,23.8776,18600.0
2013-11-01 11:15:00,37.07,37.07,37.0,37.05,27150.0,23.8776,23.8776,23.8325,23.8647,27150.0
2013-11-01 11:20:00,37.04,37.07,37.03,37.05,18900.0,23.8583,23.8776,23.8518,23.8647,18900.0
2013-11-01 11:25:00,37.04,37.04,36.97,36.97,45000.0,23.8583,23.8583,23.8132,23.8132,45000.0
2013-11-01 11:30:00,36.97,37.05,36.97,37.05,21750.0,23.8132,23.8647,23.8132,23.8647,21750.0
2013-11-01 11:35:00,37.04,37.05,36.99,37.03,11850.0,23.8583,23.8647,23.8261,23.8518,11850.0
2013-11-01 11:40:00,37.03,37.06,37.01,37.05,8100.0,23.8518,23.8712,23.8389,23.8647,8100.0
2013-11-01 11:45:00,37.05,37.06,37.02,37.05,13950.0,23.8647,23.8712,23.8454,23.8647,13950.0
2013-11-01 11:50:00,37.05,37.05,36.99,36.99,17400.0,23.8647,23.8647,23.8261,23.8261,17400.0
2013-11-01 11:55:00,37.0,37.0,36.92,36.93,18000.0,23.8325,23.8325,23.781,23.7874,18000.0
2013-11-01 12:00:00,36.94,36.99,36.93,36.99,13950.0,23.7939,23.8261,23.7874,23.8261,13950.0
2013-11-01 12:05:00,36.99,37.01,36.97,36.99,14550.0,23.8261,23.8389,23.8132,23.8261,14550.0
2013-11-01 12:10:00,36.97,36.98,36.95,36.95,13200.0,23.8132,23.8196,23.8003,23.8003,13200.0
2013-11-01 12:15:00,36.95,36.98,36.95,36.95,12000.0,23.8003,23.8196,23.8003,23.8003,12000.0
2013-11-01 12:20:00,36.97,37.11,36.97,37.11,21450.0,23.8132,23.9034,23.8132,23.9034,21450.0
2013-11-01 12:25:00,37.11,37.12,37.09,37.1,6000.0,23.9034,23.9098,23.8905,23.8969,6000.0
2013-11-01 12:30:00,37.1,37.13,37.09,37.11,11250.0,23.8969,23.9162,23.8905,23.9034,11250.0
2013-11-01 12:35:00,37.1,37.13,37.1,37.13,5250.0,23.8969,23.9162,23.8969,23.9162,5250.0
2013-11-01 12:40:00,37.14,37.15,37.11,37.15,8850.0,23.9227,23.9291,23.9034,23.9291,8850.0
2013-11-01 12:45:00,37.15,37.17,37.15,37.17,9900.0,23.9291,23.942,23.9291,23.942,9900.0
2013-11-01 12:50:00,37.17,37.18,37.15,37.15,18450.0,23.942,23.9484,23.9291,23.9291,18450.0
2013-11-01 12:55:00,37.15,37.18,37.15,37.17,26100.0,23.9291,23.9484,23.9291,23.942,26100.0
2013-11-01 13:00:00,37.17,37.19,37.15,37.19,15900.0,23.942,23.9549,23.9291,23.9549,15900.0
2013-11-01 13:05:00,37.18,37.19,37.15,37.15,16050.0,23.9484,23.9549,23.9291,23.9291,16050.0
2013-11-01 13:10:00,37.15,37.15,37.13,37.15,6150.0,23.9291,23.9291,23.9162,23.9291,6150.0
2013-11-01 13:15:00,37.13,37.13,37.09,37.09,8100.0,23.9162,23.9162,23.8905,23.8905,8100.0
2013-11-01 13:20:00,37.1,37.1,37.07,37.09,9150.0,23.8969,23.8969,23.8776,23.8905,9150.0
2013-11-01 13:25:00,37.11,37.18,37.11,37.17,15000.0,23.9034,23.9484,23.9034,23.942,15000.0
2013-11-01 13:30:00,37.17,37.17,37.11,37.12,7350.0,23.942,23.942,23.9034,23.9098,7350.0
2013-11-01 13:35:00,37.13,37.25,37.13,37.24,17400.0,23.9162,23.9935,23.9162,23.9871,17400.0
2013-11-01 13:40:00,37.24,37.25,37.21,37.21,14400.0,23.9871,23.9935,23.9678,23.9678,14400.0
2013-11-01 13:45:00,37.21,37.23,37.18,37.22,15300.0,23.9678,23.9807,23.9484,23.9742,15300.0
2013-11-01 13:50:00,37.22,37.24,37.22,37.24,11400.0,23.9742,23.9871,23.9742,23.9871,11400.0
2013-11-01 13:55:00,37.24,37.29,37.23,37.28,19200.0,23.9871,24.0193,23.9807,24.0129,19200.0
2013-11-01 14:00:00,37.28,37.31,37.28,37.31,18900.0,24.0129,24.0322,24.0129,24.0322,18900.0
2013-11-01 14:05:00,37.31,37.31,37.29,37.31,19200.0,24.0322,24.0322,24.0193,24.0322,19200.0
2013-11-01 14:10:00,37.31,37.32,37.27,37.3,24300.0,24.0322,24.0386,24.0064,24.0257,24300.0
2013-11-01 14:15:00,37.31,37.35,37.31,37.35,39150.0,24.0322,24.0579,24.0322,24.0579,39150.0
2013-11-01 14:20:00,37.35,37.35,37.33,37.33,36000.0,24.0579,24.0579,24.0451,24.0451,36000.0
2013-11-01 14:25:00,37.33,37.38,37.33,37.37,37050.0,24.0451,24.0773,24.0451,24.0708,37050.0
2013-11-01 14:30:00,37.37,37.37,37.32,37.33,48150.0,24.0708,24.0708,24.0386,24.0451,48150.0
2013-11-01 14:35:00,37.33,37.34,37.32,37.33,25950.0,24.0451,24.0515,24.0386,24.0451,25950.0
2013-11-01 14:40:00,37.33,37.34,37.31,37.31,70650.0,24.0451,24.0515,24.0322,24.0322,70650.0
2013-11-01 14:45:00,37.31,37.33,37.31,37.33,24150.0,24.0322,24.0451,24.0322,24.0451,24150.0
2013-11-01 14:50:00,37.33,37.34,37.29,37.3,43950.0,24.0451,24.0515,24.0193,24.0257,43950.0
2013-11-01 14:55:00,37.3,37.32,37.28,37.3,34200.0,24.0257,24.0386,24.0129,24.0257,34200.0
2013-11-01 15:00:00,37.29,37.39,37.29,37.39,58350.0,24.0193,24.0837,24.0193,24.0837,58350.0
2013-11-01 15:05:00,37.39,37.41,37.33,37.33,51750.0,24.0837,24.0966,24.0451,24.0451,51750.0
2013-11-01 15:10:00,37.34,37.43,37.34,37.43,40050.0,24.0515,24.1095,24.0515,24.1095,40050.0
2013-11-01 15:15:00,37.43,37.44,37.41,37.41,42000.0,24.1095,24.1159,24.0966,24.0966,42000.0
2013-11-01 15:20:00,37.41,37.42,37.39,37.39,45150.0,24.0966,24.103,24.0837,24.0837,45150.0
2013-11-01 15:25:00,37.39,37.41,37.39,37.4,44250.0,24.0837,24.0966,24.0837,24.0902,44250.0
2013-11-01 15:30:00,37.39,37.47,37.37,37.47,36450.0,24.0837,24.1352,24.0708,24.1352,36450.0
2013-11-01 15:35:00,37.47,37.5,37.44,37.45,51750.0,24.1352,24.1546,24.1159,24.1224,51750.0
2013-11-01 15:40:00,37.45,37.47,37.43,37.47,45750.0,24.1224,24.1352,24.1095,24.1352,45750.0
2013-11-01 15:45:00,37.47,37.5,37.47,37.48,117300.0,24.1352,24.1546,24.1352,24.1417,117300.0
2013-11-01 15:50:00,37.47,37.51,37.46,37.48,109050.0,24.1352,24.161,24.1288,24.1417,109050.0
2013-11-01 15:55:00,37.48,37.51,37.45,37.48,185850.0,24.1417,24.161,24.1224,24.1417,185850.0
2013-11-04 09:30:00,37.57,37.61,37.42,37.42,39600.0,24.1997,24.2254,24.103,24.103,39600.0
2013-11-04 09:35:00,37.44,37.56,37.41,37.55,46350.0,24.1159,24.1932,24.0966,24.1868,46350.0
2013-11-04 09:40:00,37.57,37.61,37.52,37.55,28200.0,24.1997,24.2254,24.1674,24.1868,28200.0
2013-11-04 09:45:00,37.53,37.58,37.51,37.56,27600.0,24.1739,24.2061,24.161,24.1932,27600.0
2013-11-04 09:50:00,37.57,37.63,37.56,37.61,48000.0,24.1997,24.2383,24.1932,24.2254,48000.0
2013-11-04 09:55:00,37.6,37.62,37.51,37.59,25350.0,24.219,24.2319,24.161,24.2125,25350.0
2013-11-04 10:00:00,37.6,37.62,37.55,37.6,84450.0,24.219,24.2319,24.1868,24.219,84450.0
2013-11-04 10:05:00,37.61,37.62,37.57,37.59,36000.0,24.2254,24.2319,24.1997,24.2125,36000.0
2013-11-04 10:10:00,37.59,37.59,37.5,37.5,21150.0,24.2125,24.2125,24.1546,24.1546,21150.0
2013-11-04 10:15:00,37.51,37.51,37.44,37.51,23850.0,24.161,24.161,24.1159,24.161,23850.0
2013-11-04 10:20:00,37.52,37.55,37.51,37.55,79950.0,24.1674,24.1868,24.161,24.1868,79950.0
2013-11-04 10:25:00,37.55,37.59,37.53,37.59,15150.0,24.1868,24.2125,24.1739,24.2125,15150.0
2013-11-04 10:30:00,37.58,37.61,37.56,37.61,13500.0,24.2061,24.2254,24.1932,24.2254,13500.0
2013-11-04 10:35:00,37.61,37.67,37.61,37.63,25650.0,24.2254,24.2641,24.2254,24.2383,25650.0
2013-11-04 10:40:00,37.65,37.65,37.61,37.65,23700.0,24.2512,24.2512,24.2254,24.2512,23700.0
2013-11-04 10:45:00,37.65,37.66,37.63,37.65,13350.0,24.2512,24.2576,24.2383,24.2512,13350.0
2013-11-04 10:50:00,37.66,37.66,37.57,37.57,12450.0,24.2576,24.2576,24.1997,24.1997,12450.0
2013-11-04 10:55:00,37.58,37.61,37.55,37.55,17550.0,24.2061,24.2254,24.1868,24.1868,17550.0
2013-11-04 11:00:00,37.55,37.58,37.54,37.56,9150.0,24.1868,24.2061,24.1803,24.1932,9150.0
2013-11-04 11:05:00,37.56,37.57,37.53,37.56,6600.0,24.1932,24.1997,24.1739,24.1932,6600.0
2013-11-04 11:10:00,37.54,37.56,37.52,37.55,11850.0,24.1803,24.1932,24.1674,24.1868,11850.0
2013-11-04 11:15:00,37.55,37.55,37.53,37.55,20850.0,24.1868,24.1868,24.1739,24.1868,20850.0
2013-11-04 11:20:00,37.53,37.56,37.51,37.53,23400.0,24.1739,24.1932,24.161,24.1739,23400.0
2013-11-04 11:25:00,37.53,37.55,37.52,37.53,13050.0,24.1739,24.1868,24.1674,24.1739,13050.0
2013-11-04 11:30:00,37.53,37.55,37.51,37.52,13650.0,24.1739,24.1868,24.161,24.1674,13650.0
2013-11-04 11:35:00,37.53,37.56,37.52,37.53,13650.0,24.1739,24.1932,24.1674,24.1739,13650.0
2013-11-04 11:40:00,37.53,37.55,37.53,37.53,18150.0,24.1739,24.1868,24.1739,24.1739,18150.0
2013-11-04 11:45:00,37.53,37.53,37.51,37.53,15900.0,24.1739,24.1739,24.161,24.1739,15900.0
2013-11-04 11:50:00,37.53,37.53,37.52,37.52,10800.0,24.1739,24.1739,24.1674,24.1674,10800.0
2013-11-04 11:55:00,37.53,37.53,37.51,37.52,10350.0,24.1739,24.1739,24.161,24.1674,10350.0
2013-11-04 12:00:00,37.51,37.55,37.5,37.53,12150.0,24.161,24.1868,24.1546,24.1739,12150.0
2013-11-04 12:05:00,37.53,37.55,37.53,37.53,8400.0,24.1739,24.1868,24.1739,24.1739,8400.0
2013-11-04 12:10:00,37.53,37.53,37.51,37.52,8100.0,24.1739,24.1739,24.161,24.1674,8100.0
2013-11-04 12:15:00,37.51,37.52,37.49,37.51,12750.0,24.161,24.1674,24.1481,24.161,12750.0
2013-11-04 12:20:00,37.5,37.53,37.49,37.52,14100.0,24.1546,24.1739,24.1481,24.1674,14100.0
2013-11-04 12:25:00,37.52,37.52,37.5,37.5,11550.0,24.1674,24.1674,24.1546,24.1546,11550.0
2013-11-04 12:30:00,37.5,37.52,37.47,37.52,12900.0,24.1546,24.1674,24.1352,24.1674,12900.0
2013-11-04 12:35:00,37.52,37.53,37.51,37.53,9900.0,24.1674,24.1739,24.161,24.1739,9900.0
2013-11-04 12:40:00,37.53,37.54,37.52,37.53,5850.0,24.1739,24.1803,24.1674,24.1739,5850.0
2013-11-04 12:45:00,37.53,37.53,37.5,37.5,7200.0,24.1739,24.1739,24.1546,24.1546,7200.0
2013-11-04 12:50:00,37.51,37.53,37.51,37.53,11400.0,24.161,24.1739,24.161,24.1739,11400.0
2013-11-04 12:55:00,37.53,37.54,37.49,37.51,19950.0,24.1739,24.1803,24.1481,24.161,19950.0
2013-11-04 13:00:00,37.5,37.51,37.49,37.51,10950.0,24.1546,24.161,24.1481,24.161,10950.0
2013-11-04 13:05:00,37.5,37.53,37.5,37.52,12600.0,24.1546,24.1739,24.1546,24.1674,12600.0
2013-11-04 13:10:00,37.52,37.53,37.49,37.49,8700.0,24.1674,24.1739,24.1481,24.1481,8700.0
2013-11-04 13:15:00,37.49,37.52,37.49,37.51,7800.0,24.1481,24.1674,24.1481,24.161,7800.0
2013-11-04 13:20:00,37.51,37.51,37.43,37.48,84600.0,24.161,24.161,24.1095,24.1417,84600.0
2013-11-04 13:25:00,37.47,37.51,37.47,37.51,10200.0,24.1352,24.161,24.1352,24.161,10200.0
2013-11-04 13:30:00,37.5,37.51,37.48,37.51,7950.0,24.1546,24.161,24.1417,24.161,7950.0
2013-11-04 13:35:00,37.5,37.5,37.48,37.49,10200.0,24.1546,24.1546,24.1417,24.1481,10200.0
2013-11-04 13:40:00,37.49,37.5,37.48,37.5,6600.0,24.1481,24.1546,24.1417,24.1546,6600.0
2013-11-04 13:45:00,37.49,37.5,37.49,37.49,7950.0,24.1481,24.1546,24.1481,24.1481,7950.0
2013-11-04 13:50:00,37.5,37.51,37.49,37.5,5700.0,24.1546,24.161,24.1481,24.1546,5700.0
2013-11-04 13:55:00,37.5,37.51,37.5,37.5,4950.0,24.1546,24.161,24.1546,24.1546,4950.0
2013-11-04 14:00:00,37.5,37.5,37.49,37.5,9000.0,24.1546,24.1546,24.1481,24.1546,9000.0
2013-11-04 14:05:00,37.5,37.51,37.49,37.51,33750.0,24.1546,24.161,24.1481,24.161,33750.0
2013-11-04 14:10:00,37.51,37.52,37.49,37.51,21150.0,24.161,24.1674,24.1481,24.161,21150.0
2013-11-04 14:15:00,37.51,37.54,37.51,37.53,11550.0,24.161,24.1803,24.161,24.1739,11550.0
2013-11-04 14:20:00,37.53,37.57,37.53,37.57,6450.0,24.1739,24.1997,24.1739,24.1997,6450.0
2013-11-04 14:25:00,37.57,37.57,37.55,37.55,20700.0,24.1997,24.1997,24.1868,24.1868,20700.0
2013-11-04 14:30:00,37.56,37.57,37.53,37.54,8100.0,24.1932,24.1997,24.1739,24.1803,8100.0
2013-11-04 14:35:00,37.54,37.55,37.51,37.55,12750.0,24.1803,24.1868,24.161,24.1868,12750.0
2013-11-04 14:40:00,37.55,37.57,37.55,37.57,10950.0,24.1868,24.1997,24.1868,24.1997,10950.0
2013-11-04 14:45:00,37.57,37.59,37.57,37.57,14100.0,24.1997,24.2125,24.1997,24.1997,14100.0
2013-11-04 14:50:00,37.57,37.59,37.57,37.58,24300.0,24.1997,24.2125,24.1997,24.2061,24300.0
2013-11-04 14:55:00,37.59,37.6,37.57,37.58,33750.0,24.2125,24.219,24.1997,24.2061,33750.0
2013-11-04 15:00:00,37.57,37.59,37.57,37.58,7650.0,24.1997,24.2125,24.1997,24.2061,7650.0
2013-11-04 15:05:00,37.58,37.58,37.54,37.55,22650.0,24.2061,24.2061,24.1803,24.1868,22650.0
2013-11-04 15:10:00,37.55,37.55,37.54,37.55,10500.0,24.1868,24.1868,24.1803,24.1868,10500.0
2013-11-04 15:15:00,37.54,37.57,37.54,37.55,13200.0,24.1803,24.1997,24.1803,24.1868,13200.0
2013-11-04 15:20:00,37.55,37.57,37.55,37.57,15000.0,24.1868,24.1997,24.1868,24.1997,15000.0
2013-11-04 15:25:00,37.56,37.57,37.56,37.57,22800.0,24.1932,24.1997,24.1932,24.1997,22800.0
2013-11-04 15:30:00,37.57,37.58,37.55,37.57,22350.0,24.1997,24.2061,24.1868,24.1997,22350.0
2013-11-04 15:35:00,37.57,37.61,37.57,37.61,19650.0,24.1997,24.2254,24.1997,24.2254,19650.0
2013-11-04 15:40:00,37.61,37.63,37.6,37.62,27150.0,24.2254,24.2383,24.219,24.2319,27150.0
2013-11-04 15:45:00,37.62,37.64,37.61,37.64,35550.0,24.2319,24.2447,24.2254,24.2447,35550.0
2013-11-04 15:50:00,37.64,37.68,37.64,37.67,97050.0,24.2447,24.2705,24.2447,24.2641,97050.0
2013-11-04 15:55:00,37.67,37.73,37.67,37.69,182850.0,24.2641,24.3027,24.2641,24.2769,182850.0
2013-11-05 09:30:00,37.42,37.54,37.31,37.43,28050.0,24.103,24.1803,24.0322,24.1095,28050.0
2013-11-05 09:35:00,37.41,37.41,37.35,37.35,7350.0,24.0966,24.0966,24.0579,24.0579,7350.0
2013-11-05 09:40:00,37.35,37.41,37.31,37.31,15150.0,24.0579,24.0966,24.0322,24.0322,15150.0
2013-11-05 09:45:00,37.28,37.34,37.27,37.3,15750.0,24.0129,24.0515,24.0064,24.0257,15750.0
2013-11-05 09:50:00,37.3,37.38,37.27,37.35,76950.0,24.0257,24.0773,24.0064,24.0579,76950.0
2013-11-05 09:55:00,37.33,37.39,37.31,37.38,15000.0,24.0451,24.0837,24.0322,24.0773,15000.0
2013-11-05 10:00:00,37.39,37.43,37.29,37.43,12000.0,24.0837,24.1095,24.0193,24.1095,12000.0
2013-11-05 10:05:00,37.43,37.44,37.37,37.44,11100.0,24.1095,24.1159,24.0708,24.1159,11100.0
2013-11-05 10:10:00,37.43,37.43,37.35,37.36,9450.0,24.1095,24.1095,24.0579,24.0644,9450.0
2013-11-05 10:15:00,37.37,37.43,37.37,37.42,11250.0,24.0708,24.1095,24.0708,24.103,11250.0
2013-11-05 10:20:00,37.42,37.46,37.4,37.42,5400.0,24.103,24.1288,24.0902,24.103,5400.0
2013-11-05 10:25:00,37.43,37.53,37.43,37.53,12750.0,24.1095,24.1739,24.1095,24.1739,12750.0
2013-11-05 10:30:00,37.53,37.57,37.52,37.57,15300.0,24.1739,24.1997,24.1674,24.1997,15300.0
2013-11-05 10:35:00,37.57,37.58,37.56,37.56,5250.0,24.1997,24.2061,24.1932,24.1932,5250.0
2013-11-05 10:40:00,37.58,37.63,37.58,37.61,9000.0,24.2061,24.2383,24.2061,24.2254,9000.0
2013-11-05 10:45:00,37.61,37.63,37.59,37.63,4200.0,24.2254,24.2383,24.2125,24.2383,4200.0
2013-11-05 10:50:00,37.63,37.68,37.63,37.67,13650.0,24.2383,24.2705,24.2383,24.2641,13650.0
2013-11-05 10:55:00,37.67,37.68,37.62,37.62,10050.0,24.2641,24.2705,24.2319,24.2319,10050.0
2013-11-05 11:00:00,37.62,37.67,37.61,37.67,13050.0,24.2319,24.2641,24.2254,24.2641,13050.0
2013-11-05 11:05:00,37.65,37.67,37.65,37.67,21450.0,24.2512,24.2641,24.2512,24.2641,21450.0
2013-11-05 11:10:00,37.67,37.67,37.62,37.63,18000.0,24.2641,24.2641,24.2319,24.2383,18000.0
2013-11-05 11:15:00,37.63,37.63,37.61,37.63,5850.0,24.2383,24.2383,24.2254,24.2383,5850.0
2013-11-05 11:20:00,37.62,37.63,37.6,37.62,22800.0,24.2319,24.2383,24.219,24.2319,22800.0
2013-11-05 11:25:00,37.62,37.63,37.61,37.61,16950.0,24.2319,24.2383,24.2254,24.2254,16950.0
2013-11-05 11:30:00,37.61,37.65,37.61,37.65,10650.0,24.2254,24.2512,24.2254,24.2512,10650.0
2013-11-05 11:35:00,37.65,37.67,37.64,37.65,15150.0,24.2512,24.2641,24.2447,24.2512,15150.0
2013-11-05 11:40:00,37.65,37.65,37.63,37.63,9300.0,24.2512,24.2512,24.2383,24.2383,9300.0
2013-11-05 11:45:00,37.63,37.67,37.63,37.67,11100.0,24.2383,24.2641,24.2383,24.2641,11100.0
2013-11-05 11:50:00,37.67,37.73,37.67,37.72,14700.0,24.2641,24.3027,24.2641,24.2963,14700.0
2013-11-05 11:55:00,37.73,37.75,37.7,37.7,13650.0,24.3027,24.3156,24.2834,24.2834,13650.0
2013-11-05 12:00:00,37.69,37.71,37.67,37.69,18300.0,24.2769,24.2898,24.2641,24.2769,18300.0
2013-11-05 12:05:00,37.69,37.73,37.67,37.67,10050.0,24.2769,24.3027,24.2641,24.2641,10050.0
2013-11-05 12:10:00,37.67,37.71,37.67,37.69,7800.0,24.2641,24.2898,24.2641,24.2769,7800.0
2013-11-05 12:15:00,37.69,37.72,37.69,37.71,10350.0,24.2769,24.2963,24.2769,24.2898,10350.0
2013-11-05 12:20:00,37.71,37.79,37.71,37.79,15450.0,24.2898,24.3414,24.2898,24.3414,15450.0
2013-11-05 12:25:00,37.77,37.79,37.77,37.79,12300.0,24.3285,24.3414,24.3285,24.3414,12300.0
2013-11-05 12:30:00,37.79,37.81,37.78,37.79,9300.0,24.3414,24.3542,24.3349,24.3414,9300.0
2013-11-05 12:35:00,37.79,37.8,37.77,37.8,16200.0,24.3414,24.3478,24.3285,24.3478,16200.0
2013-11-05 12:40:00,37.81,37.84,37.8,37.81,17400.0,24.3542,24.3736,24.3478,24.3542,17400.0
2013-11-05 12:45:00,37.82,37.82,37.8,37.81,4800.0,24.3607,24.3607,24.3478,24.3542,4800.0
2013-11-05 12:50:00,37.81,37.83,37.78,37.82,17850.0,24.3542,24.3671,24.3349,24.3607,17850.0
2013-11-05 12:55:00,37.81,37.86,37.81,37.86,26100.0,24.3542,24.3864,24.3542,24.3864,26100.0
2013-11-05 13:00:00,37.86,37.87,37.83,37.83,34800.0,24.3864,24.3929,24.3671,24.3671,34800.0
2013-11-05 13:05:00,37.83,37.85,37.81,37.82,48150.0,24.3671,24.38,24.3542,24.3607,48150.0
2013-11-05 13:10:00,37.82,37.87,37.79,37.81,31650.0,24.3607,24.3929,24.3414,24.3542,31650.0
2013-11-05 13:15:00,37.81,37.82,37.8,37.81,10800.0,24.3542,24.3607,24.3478,24.3542,10800.0
2013-11-05 13:20:00,37.81,37.83,37.81,37.82,12900.0,24.3542,24.3671,24.3542,24.3607,12900.0
2013-11-05 13:25:00,37.81,37.84,37.81,37.83,12600.0,24.3542,24.3736,24.3542,24.3671,12600.0
2013-11-05 13:30:00,37.83,37.85,37.83,37.83,9300.0,24.3671,24.38,24.3671,24.3671,9300.0
2013-11-05 13:35:00,37.83,37.84,37.81,37.81,6450.0,24.3671,24.3736,24.3542,24.3542,6450.0
2013-11-05 13:40:00,37.82,37.82,37.8,37.81,7650.0,24.3607,24.3607,24.3478,24.3542,7650.0
2013-11-05 13:45:00,37.8,37.8,37.77,37.77,8400.0,24.3478,24.3478,24.3285,24.3285,8400.0
2013-11-05 13:50:00,37.76,37.76,37.71,37.71,12600.0,24.322,24.322,24.2898,24.2898,12600.0
2013-11-05 13:55:00,37.71,37.71,37.69,37.69,14250.0,24.2898,24.2898,24.2769,24.2769,14250.0
2013-11-05 14:00:00,37.69,38.51,37.69,38.33,709800.0,24.2769,24.8051,24.2769,24.6892,709800.0
2013-11-05 14:05:00,38.33,38.38,38.23,38.3,122700.0,24.6892,24.7214,24.6248,24.6699,122700.0
2013-11-05 14:10:00,38.3,38.3,38.19,38.21,99750.0,24.6699,24.6699,24.599,24.6119,99750.0
2013-11-05 14:15:00,38.21,38.39,38.2,38.37,65850.0,24.6119,24.7278,24.6055,24.715,65850.0
2013-11-05 14:20:00,38.37,38.45,38.32,38.37,69900.0,24.715,24.7665,24.6827,24.715,69900.0
2013-11-05 14:25:00,38.37,38.47,38.35,38.43,80100.0,24.715,24.7794,24.7021,24.7536,80100.0
2013-11-05 14:30:00,38.43,38.55,38.42,38.55,66900.0,24.7536,24.8309,24.7472,24.8309,66900.0
2013-11-05 14:35:00,38.53,38.53,38.43,38.43,87750.0,24.818,24.818,24.7536,24.7536,87750.0
2013-11-05 14:40:00,38.42,38.43,38.36,38.39,38850.0,24.7472,24.7536,24.7085,24.7278,38850.0
2013-11-05 14:45:00,38.38,38.39,38.33,38.35,23250.0,24.7214,24.7278,24.6892,24.7021,23250.0
2013-11-05 14:50:00,38.35,38.35,38.33,38.34,30000.0,24.7021,24.7021,24.6892,24.6956,30000.0
2013-11-05 14:55:00,38.34,38.35,38.33,38.33,50550.0,24.6956,24.7021,24.6892,24.6892,50550.0
2013-11-05 15:00:00,38.33,38.34,38.31,38.33,86400.0,24.6892,24.6956,24.6763,24.6892,86400.0
2013-11-05 15:05:00,38.34,38.35,38.31,38.33,38700.0,24.6956,24.7021,24.6763,24.6892,38700.0
2013-11-05 15:10:00,38.33,38.35,38.28,38.28,75000.0,24.6892,24.7021,24.657,24.657,75000.0
2013-11-05 15:15:00,38.28,38.31,38.27,38.31,72750.0,24.657,24.6763,24.6505,24.6763,72750.0
2013-11-05 15:20:00,38.31,38.31,38.29,38.29,70950.0,24.6763,24.6763,24.6634,24.6634,70950.0
2013-11-05 15:25:00,38.29,38.31,38.29,38.29,62850.0,24.6634,24.6763,24.6634,24.6634,62850.0
2013-11-05 15:30:00,38.3,38.35,38.29,38.33,74850.0,24.6699,24.7021,24.6634,24.6892,74850.0
2013-11-05 15:35:00,38.33,38.34,38.31,38.33,102900.0,24.6892,24.6956,24.6763,24.6892,102900.0
2013-11-05 15:40:00,38.33,38.35,38.32,38.33,82800.0,24.6892,24.7021,24.6827,24.6892,82800.0
2013-11-05 15:45:00,38.33,38.35,38.33,38.34,140100.0,24.6892,24.7021,24.6892,24.6956,140100.0
2013-11-05 15:50:00,38.34,38.34,38.27,38.28,186900.0,24.6956,24.6956,24.6505,24.657,186900.0
2013-11-05 15:55:00,38.28,38.28,38.15,38.17,225750.0,24.657,24.657,24.5732,24.5861,225750.0
2013-11-06 09:30:00,38.47,38.47,38.25,38.29,36300.0,24.7794,24.7794,24.6377,24.6634,36300.0
2013-11-06 09:35:00,38.32,38.34,38.27,38.31,6300.0,24.6827,24.6956,24.6505,24.6763,6300.0
2013-11-06 09:40:00,38.31,38.31,38.21,38.22,14100.0,24.6763,24.6763,24.6119,24.6183,14100.0
2013-11-06 09:45:00,38.24,38.27,38.19,38.27,58650.0,24.6312,24.6505,24.599,24.6505,58650.0
2013-11-06 09:50:00,38.23,38.31,38.23,38.28,6300.0,24.6248,24.6763,24.6248,24.657,6300.0
2013-11-06 09:55:00,38.31,38.33,38.29,38.3,16050.0,24.6763,24.6892,24.6634,24.6699,16050.0
2013-11-06 10:00:00,38.27,38.31,38.27,38.3,10500.0,24.6505,24.6763,24.6505,24.6699,10500.0
2013-11-06 10:05:00,38.29,38.3,38.19,38.28,29550.0,24.6634,24.6699,24.599,24.657,29550.0
2013-11-06 10:10:00,38.27,38.27,38.22,38.23,10350.0,24.6505,24.6505,24.6183,24.6248,10350.0
2013-11-06 10:15:00,38.22,38.22,38.13,38.15,13500.0,24.6183,24.6183,24.5604,24.5732,13500.0
2013-11-06 10:20:00,38.14,38.18,38.11,38.15,17250.0,24.5668,24.5926,24.5475,24.5732,17250.0
2013-11-06 10:25:00,38.14,38.15,38.03,38.05,43050.0,24.5668,24.5732,24.496,24.5088,43050.0
2013-11-06 10:30:00,38.04,38.05,37.99,38.05,15600.0,24.5024,24.5088,24.4702,24.5088,15600.0
2013-11-06 10:35:00,38.06,38.06,38.02,38.03,17850.0,24.5153,24.5153,24.4895,24.496,17850.0
2013-11-06 10:40:00,38.03,38.03,37.98,37.99,25500.0,24.496,24.496,24.4637,24.4702,25500.0
2013-11-06 10:45:00,37.99,38.0,37.95,37.99,26100.0,24.4702,24.4766,24.4444,24.4702,26100.0
2013-11-06 10:50:00,37.97,37.97,37.88,37.89,30300.0,24.4573,24.4573,24.3993,24.4058,30300.0
2013-11-06 10:55:00,37.91,37.94,37.9,37.92,28650.0,24.4187,24.438,24.4122,24.4251,28650.0
2013-11-06 11:00:00,37.92,37.92,37.83,37.87,49050.0,24.4251,24.4251,24.3671,24.3929,49050.0
2013-11-06 11:05:00,37.86,37.91,37.84,37.87,23550.0,24.3864,24.4187,24.3736,24.3929,23550.0
2013-11-06 11:10:00,37.87,37.95,37.87,37.95,14550.0,24.3929,24.4444,24.3929,24.4444,14550.0
2013-11-06 11:15:00,37.96,37.96,37.91,37.94,9750.0,24.4509,24.4509,24.4187,24.438,9750.0
2013-11-06 11:20:00,37.93,37.98,37.93,37.95,10650.0,24.4315,24.4637,24.4315,24.4444,10650.0
2013-11-06 11:25:00,37.96,37.96,37.95,37.95,6150.0,24.4509,24.4509,24.4444,24.4444,6150.0
2013-11-06 11:30:00,37.95,37.95,37.89,37.89,13800.0,24.4444,24.4444,24.4058,24.4058,13800.0
2013-11-06 11:35:00,37.89,37.91,37.89,37.9,6450.0,24.4058,24.4187,24.4058,24.4122,6450.0
2013-11-06 11:40:00,37.9,37.91,37.88,37.89,8550.0,24.4122,24.4187,24.3993,24.4058,8550.0
2013-11-06 11:45:00,37.89,37.91,37.87,37.88,12150.0,24.4058,24.4187,24.3929,24.3993,12150.0
2013-11-06 11:50:00,37.88,37.92,37.88,37.89,6750.0,24.3993,24.4251,24.3993,24.4058,6750.0
2013-11-06 11:55:00,37.91,37.91,37.89,37.9,5700.0,24.4187,24.4187,24.4058,24.4122,5700.0
2013-11-06 12:00:00,37.89,37.95,37.89,37.95,6900.0,24.4058,24.4444,24.4058,24.4444,6900.0
2013-11-06 12:05:00,37.94,37.94,37.92,37.92,7200.0,24.438,24.438,24.4251,24.4251,7200.0
2013-11-06 12:10:00,37.91,37.91,37.87,37.88,8850.0,24.4187,24.4187,24.3929,24.3993,8850.0
2013-11-06 12:15:00,37.88,37.91,37.88,37.91,4950.0,24.3993,24.4187,24.3993,24.4187,4950.0
2013-11-06 12:20:00,37.91,37.94,37.91,37.93,5550.0,24.4187,24.438,24.4187,24.4315,5550.0
2013-11-06 12:25:00,37.91,37.91,37.87,37.89,16650.0,24.4187,24.4187,24.3929,24.4058,16650.0
2013-11-06 12:30:00,37.89,37.92,37.89,37.92,4800.0,24.4058,24.4251,24.4058,24.4251,4800.0
2013-11-06 12:35:00,37.91,37.95,37.9,37.93,13650.0,24.4187,24.4444,24.4122,24.4315,13650.0
2013-11-06 12:40:00,37.93,37.96,37.92,37.95,5850.0,24.4315,24.4509,24.4251,24.4444,5850.0
2013-11-06 12:45:00,37.95,37.99,37.95,37.97,40200.0,24.4444,24.4702,24.4444,24.4573,40200.0
2013-11-06 12:50:00,37.97,37.98,37.95,37.97,13800.0,24.4573,24.4637,24.4444,24.4573,13800.0
2013-11-06 12:55:00,37.99,38.0,37.94,37.95,2550.0,24.4702,24.4766,24.438,24.4444,2550.0
2013-11-06 13:00:00,37.95,37.95,37.91,37.92,5700.0,24.4444,24.4444,24.4187,24.4251,5700.0
2013-11-06 13:05:00,37.91,37.93,37.9,37.93,5700.0,24.4187,24.4315,24.4122,24.4315,5700.0
2013-11-06 13:10:00,37.93,37.95,37.93,37.94,5100.0,24.4315,24.4444,24.4315,24.438,5100.0
2013-11-06 13:15:00,37.93,37.96,37.93,37.94,11250.0,24.4315,24.4509,24.4315,24.438,11250.0
2013-11-06 13:20:00,37.95,37.97,37.93,37.94,6600.0,24.4444,24.4573,24.4315,24.438,6600.0
2013-11-06 13:25:00,37.95,38.0,37.95,37.97,7950.0,24.4444,24.4766,24.4444,24.4573,7950.0
2013-11-06 13:30:00,37.97,38.01,37.97,37.97,7050.0,24.4573,24.4831,24.4573,24.4573,7050.0
2013-11-06 13:35:00,37.97,37.97,37.95,37.96,6900.0,24.4573,24.4573,24.4444,24.4509,6900.0
2013-11-06 13:40:00,37.97,37.97,37.95,37.95,9900.0,24.4573,24.4573,24.4444,24.4444,9900.0
2013-11-06 13:45:00,37.95,37.95,37.94,37.95,5550.0,24.4444,24.4444,24.438,24.4444,5550.0
2013-11-06 13:50:00,37.95,37.95,37.91,37.92,10350.0,24.4444,24.4444,24.4187,24.4251,10350.0
2013-11-06 13:55:00,37.91,37.93,37.91,37.93,10350.0,24.4187,24.4315,24.4187,24.4315,10350.0
2013-11-06 14:00:00,37.93,37.95,37.93,37.94,7650.0,24.4315,24.4444,24.4315,24.438,7650.0
2013-11-06 14:05:00,37.93,37.95,37.91,37.93,14850.0,24.4315,24.4444,24.4187,24.4315,14850.0
2013-11-06 14:10:00,37.93,37.97,37.92,37.96,7950.0,24.4315,24.4573,24.4251,24.4509,7950.0
2013-11-06 14:15:00,37.95,37.95,37.93,37.93,15000.0,24.4444,24.4444,24.4315,24.4315,15000.0
2013-11-06 14:20:00,37.93,37.94,37.9,37.9,19350.0,24.4315,24.438,24.4122,24.4122,19350.0
2013-11-06 14:25:00,37.9,37.92,37.9,37.91,12900.0,24.4122,24.4251,24.4122,24.4187,12900.0
2013-11-06 14:30:00,37.91,37.95,37.91,37.95,9150.0,24.4187,24.4444,24.4187,24.4444,9150.0
2013-11-06 14:35:00,37.95,37.95,37.93,37.93,14250.0,24.4444,24.4444,24.4315,24.4315,14250.0
2013-11-06 14:40:00,37.93,37.94,37.92,37.94,12000.0,24.4315,24.438,24.4251,24.438,12000.0
2013-11-06 14:45:00,37.95,37.96,37.93,37.94,5400.0,24.4444,24.4509,24.4315,24.438,5400.0
2013-11-06 14:50:00,37.94,37.95,37.91,37.93,14100.0,24.438,24.4444,24.4187,24.4315,14100.0
2013-11-06 14:55:00,37.93,37.93,37.89,37.89,10800.0,24.4315,24.4315,24.4058,24.4058,10800.0
2013-11-06 15:00:00,37.89,37.9,37.88,37.89,11550.0,24.4058,24.4122,24.3993,24.4058,11550.0
2013-11-06 15:05:00,37.9,37.91,37.89,37.91,15000.0,24.4122,24.4187,24.4058,24.4187,15000.0
2013-11-06 15:10:00,37.9,37.91,37.88,37.9,17850.0,24.4122,24.4187,24.3993,24.4122,17850.0
2013-11-06 15:15:00,37.91,37.95,37.89,37.94,16500.0,24.4187,24.4444,24.4058,24.438,16500.0
2013-11-06 15:20:00,37.93,37.95,37.92,37.94,22200.0,24.4315,24.4444,24.4251,24.438,22200.0
2013-11-06 15:25:00,37.93,37.95,37.89,37.89,24000.0,24.4315,24.4444,24.4058,24.4058,24000.0
2013-11-06 15:30:00,37.89,37.91,37.85,37.87,31650.0,24.4058,24.4187,24.38,24.3929,31650.0
2013-11-06 15:35:00,37.87,37.87,37.84,37.87,28500.0,24.3929,24.3929,24.3736,24.3929,28500.0
2013-11-06 15:40:00,37.87,37.87,37.85,37.86,34950.0,24.3929,24.3929,24.38,24.3864,34950.0
2013-11-06 15:45:00,37.86,37.87,37.85,37.85,33900.0,24.3864,24.3929,24.38,24.38,33900.0
2013-11-06 15:50:00,37.86,37.92,37.86,37.92,51900.0,24.3864,24.4251,24.3864,24.4251,51900.0
2013-11-06 15:55:00,37.92,37.93,37.89,37.92,84000.0,24.4251,24.4315,24.4058,24.4251,84000.0
2013-11-07 09:30:00,37.98,38.0,37.85,37.87,34650.0,24.4637,24.4766,24.38,24.3929,34650.0
2013-11-07 09:35:00,37.91,37.97,37.8,37.9,13200.0,24.4187,24.4573,24.3478,24.4122,13200.0
2013-11-07 09:40:00,37.93,38.05,37.93,38.04,14550.0,24.4315,24.5088,24.4315,24.5024,14550.0
2013-11-07 09:45:00,38.05,38.11,37.92,37.92,9150.0,24.5088,24.5475,24.4251,24.4251,9150.0
2013-11-07 09:50:00,37.93,37.95,37.84,37.87,16350.0,24.4315,24.4444,24.3736,24.3929,16350.0
2013-11-07 09:55:00,37.87,37.87,37.83,37.85,19200.0,24.3929,24.3929,24.3671,24.38,19200.0
2013-11-07 10:00:00,37.82,37.87,37.77,37.85,41100.0,24.3607,24.3929,24.3285,24.38,41100.0
2013-11-07 10:05:00,37.82,37.84,37.77,37.79,14250.0,24.3607,24.3736,24.3285,24.3414,14250.0
2013-11-07 10:10:00,37.76,37.76,37.63,37.67,34350.0,24.322,24.322,24.2383,24.2641,34350.0
2013-11-07 10:15:00,37.67,37.67,37.51,37.51,59850.0,24.2641,24.2641,24.161,24.161,59850.0
2013-11-07 10:20:00,37.51,37.64,37.5,37.64,17700.0,24.161,24.2447,24.1546,24.2447,17700.0
2013-11-07 10:25:00,37.63,37.67,37.61,37.64,13050.0,24.2383,24.2641,24.2254,24.2447,13050.0
2013-11-07 10:30:00,37.63,37.65,37.55,37.57,9000.0,24.2383,24.2512,24.1868,24.1997,9000.0
2013-11-07 10:35:00,37.56,37.57,37.51,37.51,12900.0,24.1932,24.1997,24.161,24.161,12900.0
2013-11-07 10:40:00,37.52,37.63,37.51,37.53,29550.0,24.1674,24.2383,24.161,24.1739,29550.0
2013-11-07 10:45:00,37.53,37.55,37.5,37.53,16500.0,24.1739,24.1868,24.1546,24.1739,16500.0
2013-11-07 10:50:00,37.51,37.54,37.5,37.53,14250.0,24.161,24.1803,24.1546,24.1739,14250.0
2013-11-07 10:55:00,37.55,37.55,37.44,37.45,16350.0,24.1868,24.1868,24.1159,24.1224,16350.0
2013-11-07 11:00:00,37.43,37.48,37.42,37.46,13200.0,24.1095,24.1417,24.103,24.1288,13200.0
2013-11-07 11:05:00,37.47,37.54,37.44,37.44,15600.0,24.1352,24.1803,24.1159,24.1159,15600.0
2013-11-07 11:10:00,37.45,37.47,37.36,37.36,19200.0,24.1224,24.1352,24.0644,24.0644,19200.0
2013-11-07 11:15:00,37.37,37.4,37.36,37.37,18000.0,24.0708,24.0902,24.0644,24.0708,18000.0
2013-11-07 11:20:00,37.37,37.37,37.33,37.35,29250.0,24.0708,24.0708,24.0451,24.0579,29250.0
2013-11-07 11:25:00,37.35,37.37,37.32,37.35,16800.0,24.0579,24.0708,24.0386,24.0579,16800.0
2013-11-07 11:30:00,37.37,37.44,37.34,37.43,8700.0,24.0708,24.1159,24.0515,24.1095,8700.0
2013-11-07 11:35:00,37.43,37.44,37.41,37.41,10200.0,24.1095,24.1159,24.0966,24.0966,10200.0
2013-11-07 11:40:00,37.4,37.43,37.38,37.43,8250.0,24.0902,24.1095,24.0773,24.1095,8250.0
2013-11-07 11:45:00,37.43,37.43,37.42,37.42,2850.0,24.1095,24.1095,24.103,24.103,2850.0
2013-11-07 11:50:00,37.43,37.49,37.43,37.49,6900.0,24.1095,24.1481,24.1095,24.1481,6900.0
2013-11-07 11:55:00,37.49,37.51,37.47,37.49,8250.0,24.1481,24.161,24.1352,24.1481,8250.0
2013-11-07 12:00:00,37.5,37.5,37.45,37.48,27150.0,24.1546,24.1546,24.1224,24.1417,27150.0
2013-11-07 12:05:00,37.5,37.53,37.5,37.51,5250.0,24.1546,24.1739,24.1546,24.161,5250.0
2013-11-07 12:10:00,37.51,37.52,37.48,37.51,8550.0,24.161,24.1674,24.1417,24.161,8550.0
2013-11-07 12:15:00,37.51,37.52,37.48,37.49,7950.0,24.161,24.1674,24.1417,24.1481,7950.0
2013-11-07 12:20:00,37.49,37.5,37.47,37.49,7050.0,24.1481,24.1546,24.1352,24.1481,7050.0
2013-11-07 12:25:00,37.49,37.53,37.48,37.48,10050.0,24.1481,24.1739,24.1417,24.1417,10050.0
2013-11-07 12:30:00,37.49,37.51,37.47,37.48,24300.0,24.1481,24.161,24.1352,24.1417,24300.0
2013-11-07 12:35:00,37.47,37.47,37.43,37.43,21300.0,24.1352,24.1352,24.1095,24.1095,21300.0
2013-11-07 12:40:00,37.43,37.45,37.41,37.44,9900.0,24.1095,24.1224,24.0966,24.1159,9900.0
2013-11-07 12:45:00,37.45,37.48,37.44,37.48,46350.0,24.1224,24.1417,24.1159,24.1417,46350.0
2013-11-07 12:50:00,37.49,37.5,37.47,37.47,6600.0,24.1481,24.1546,24.1352,24.1352,6600.0
2013-11-07 12:55:00,37.47,37.51,37.45,37.49,20700.0,24.1352,24.161,24.1224,24.1481,20700.0
2013-11-07 13:00:00,37.49,37.53,37.48,37.51,7650.0,24.1481,24.1739,24.1417,24.161,7650.0
2013-11-07 13:05:00,37.51,37.51,37.46,37.47,13650.0,24.161,24.161,24.1288,24.1352,13650.0
2013-11-07 13:10:00,37.47,37.47,37.44,37.47,5700.0,24.1352,24.1352,24.1159,24.1352,5700.0
2013-11-07 13:15:00,37.47,37.48,37.46,37.47,6600.0,24.1352,24.1417,24.1288,24.1352,6600.0
2013-11-07 13:20:00,37.47,37.49,37.42,37.45,14850.0,24.1352,24.1481,24.103,24.1224,14850.0
2013-11-07 13:25:00,37.45,37.47,37.41,37.42,15750.0,24.1224,24.1352,24.0966,24.103,15750.0
2013-11-07 13:30:00,37.41,37.46,37.41,37.45,7950.0,24.0966,24.1288,24.0966,24.1224,7950.0
2013-11-07 13:35:00,37.45,37.47,37.43,37.47,7950.0,24.1224,24.1352,24.1095,24.1352,7950.0
2013-11-07 13:40:00,37.46,37.47,37.43,37.43,12000.0,24.1288,24.1352,24.1095,24.1095,12000.0
2013-11-07 13:45:00,37.43,37.44,37.38,37.38,11100.0,24.1095,24.1159,24.0773,24.0773,11100.0
2013-11-07 13:50:00,37.38,37.41,37.38,37.39,12000.0,24.0773,24.0966,24.0773,24.0837,12000.0
2013-11-07 13:55:00,37.38,37.43,37.38,37.4,8550.0,24.0773,24.1095,24.0773,24.0902,8550.0
2013-11-07 14:00:00,37.4,37.4,37.29,37.3,26400.0,24.0902,24.0902,24.0193,24.0257,26400.0
2013-11-07 14:05:00,37.32,37.37,37.32,37.37,33450.0,24.0386,24.0708,24.0386,24.0708,33450.0
2013-11-07 14:10:00,37.37,37.41,37.37,37.37,18750.0,24.0708,24.0966,24.0708,24.0708,18750.0
2013-11-07 14:15:00,37.37,37.41,37.35,37.4,31050.0,24.0708,24.0966,24.0579,24.0902,31050.0
2013-11-07 14:20:00,37.4,37.4,37.37,37.38,8250.0,24.0902,24.0902,24.0708,24.0773,8250.0
2013-11-07 14:25:00,37.37,37.38,37.36,37.37,27900.0,24.0708,24.0773,24.0644,24.0708,27900.0
2013-11-07 14:30:00,37.35,37.4,37.33,37.39,45150.0,24.0579,24.0902,24.0451,24.0837,45150.0
2013-11-07 14:35:00,37.39,37.43,37.37,37.43,10200.0,24.0837,24.1095,24.0708,24.1095,10200.0
2013-11-07 14:40:00,37.43,37.45,37.43,37.45,18450.0,24.1095,24.1224,24.1095,24.1224,18450.0
2013-11-07 14:45:00,37.45,37.48,37.45,37.47,11250.0,24.1224,24.1417,24.1224,24.1352,11250.0
2013-11-07 14:50:00,37.47,37.48,37.43,37.46,12750.0,24.1352,24.1417,24.1095,24.1288,12750.0
2013-11-07 14:55:00,37.47,37.49,37.45,37.46,6750.0,24.1352,24.1481,24.1224,24.1288,6750.0
2013-11-07 15:00:00,37.45,37.49,37.45,37.45,15150.0,24.1224,24.1481,24.1224,24.1224,15150.0
2013-11-07 15:05:00,37.45,37.45,37.41,37.41,9750.0,24.1224,24.1224,24.0966,24.0966,9750.0
2013-11-07 15:10:00,37.4,37.43,37.4,37.4,14400.0,24.0902,24.1095,24.0902,24.0902,14400.0
2013-11-07 15:15:00,37.39,37.39,37.37,37.38,15300.0,24.0837,24.0837,24.0708,24.0773,15300.0
2013-11-07 15:20:00,37.38,37.41,37.37,37.38,20850.0,24.0773,24.0966,24.0708,24.0773,20850.0
2013-11-07 15:25:00,37.37,37.39,37.32,37.32,48000.0,24.0708,24.0837,24.0386,24.0386,48000.0
2013-11-07 15:30:00,37.33,37.37,37.31,37.37,56700.0,24.0451,24.0708,24.0322,24.0708,56700.0
2013-11-07 15:35:00,37.36,37.37,37.31,37.36,37500.0,24.0644,24.0708,24.0322,24.0644,37500.0
2013-11-07 15:40:00,37.37,37.39,37.32,37.33,34050.0,24.0708,24.0837,24.0386,24.0451,34050.0
2013-11-07 15:45:00,37.33,37.35,37.29,37.3,38700.0,24.0451,24.0579,24.0193,24.0257,38700.0
2013-11-07 15:50:00,37.31,37.35,37.31,37.33,76350.0,24.0322,24.0579,24.0322,24.0451,76350.0
2013-11-07 15:55:00,37.33,37.37,37.31,37.35,140550.0,24.0451,24.0708,24.0322,24.0579,140550.0
2013-11-08 09:30:00,37.34,37.58,37.27,37.45,37800.0,24.0515,24.2061,24.0064,24.1224,37800.0
2013-11-08 09:35:00,37.47,37.48,37.33,37.37,13500.0,24.1352,24.1417,24.0451,24.0708,13500.0
2013-11-08 09:40:00,37.4,37.47,37.33,37.47,21150.0,24.0902,24.1352,24.0451,24.1352,21150.0
2013-11-08 09:45:00,37.45,37.57,37.45,37.57,28200.0,24.1224,24.1997,24.1224,24.1997,28200.0
2013-11-08 09:50:00,37.59,37.61,37.47,37.54,30150.0,24.2125,24.2254,24.1352,24.1803,30150.0
2013-11-08 09:55:00,37.54,37.64,37.5,37.56,38550.0,24.1803,24.2447,24.1546,24.1932,38550.0
2013-11-08 10:00:00,37.55,37.59,37.53,37.59,15450.0,24.1868,24.2125,24.1739,24.2125,15450.0
2013-11-08 10:05:00,37.59,37.68,37.56,37.67,17400.0,24.2125,24.2705,24.1932,24.2641,17400.0
2013-11-08 10:10:00,37.69,37.69,37.59,37.59,9900.0,24.2769,24.2769,24.2125,24.2125,9900.0
2013-11-08 10:15:00,37.58,37.71,37.57,37.68,43200.0,24.2061,24.2898,24.1997,24.2705,43200.0
2013-11-08 10:20:00,37.69,37.74,37.65,37.7,39900.0,24.2769,24.3092,24.2512,24.2834,39900.0
2013-11-08 10:25:00,37.7,37.71,37.66,37.67,13350.0,24.2834,24.2898,24.2576,24.2641,13350.0
2013-11-08 10:30:00,37.69,37.78,37.69,37.77,8250.0,24.2769,24.3349,24.2769,24.3285,8250.0
2013-11-08 10:35:00,37.75,37.75,37.67,37.68,18300.0,24.3156,24.3156,24.2641,24.2705,18300.0
2013-11-08 10:40:00,37.69,37.71,37.65,37.65,15150.0,24.2769,24.2898,24.2512,24.2512,15150.0
2013-11-08 10:45:00,37.64,37.69,37.63,37.66,12000.0,24.2447,24.2769,24.2383,24.2576,12000.0
2013-11-08 10:50:00,37.67,37.67,37.56,37.56,12900.0,24.2641,24.2641,24.1932,24.1932,12900.0
2013-11-08 10:55:00,37.57,37.69,37.57,37.67,7650.0,24.1997,24.2769,24.1997,24.2641,7650.0
2013-11-08 11:00:00,37.67,37.71,37.63,37.67,10950.0,24.2641,24.2898,24.2383,24.2641,10950.0
2013-11-08 11:05:00,37.67,37.67,37.58,37.61,9900.0,24.2641,24.2641,24.2061,24.2254,9900.0
2013-11-08 11:10:00,37.61,37.63,37.6,37.61,23700.0,24.2254,24.2383,24.219,24.2254,23700.0
2013-11-08 11:15:00,37.61,37.66,37.61,37.64,19200.0,24.2254,24.2576,24.2254,24.2447,19200.0
2013-11-08 11:20:00,37.64,37.65,37.59,37.61,9600.0,24.2447,24.2512,24.2125,24.2254,9600.0
2013-11-08 11:25:00,37.62,37.64,37.61,37.64,10050.0,24.2319,24.2447,24.2254,24.2447,10050.0
2013-11-08 11:30:00,37.65,37.65,37.63,37.63,18000.0,24.2512,24.2512,24.2383,24.2383,18000.0
2013-11-08 11:35:00,37.63,37.7,37.63,37.66,13350.0,24.2383,24.2834,24.2383,24.2576,13350.0
2013-11-08 11:40:00,37.65,37.67,37.63,37.63,15900.0,24.2512,24.2641,24.2383,24.2383,15900.0
2013-11-08 11:45:00,37.63,37.66,37.62,37.64,15750.0,24.2383,24.2576,24.2319,24.2447,15750.0
2013-11-08 11:50:00,37.64,37.66,37.64,37.65,12000.0,24.2447,24.2576,24.2447,24.2512,12000.0
2013-11-08 11:55:00,37.65,37.7,37.65,37.65,4650.0,24.2512,24.2834,24.2512,24.2512,4650.0
2013-11-08 12:00:00,37.65,37.7,37.65,37.67,36600.0,24.2512,24.2834,24.2512,24.2641,36600.0
2013-11-08 12:05:00,37.67,37.68,37.65,37.67,2100.0,24.2641,24.2705,24.2512,24.2641,2100.0
2013-11-08 12:10:00,37.67,37.68,37.62,37.62,15900.0,24.2641,24.2705,24.2319,24.2319,15900.0
2013-11-08 12:15:00,37.62,37.69,37.61,37.68,33450.0,24.2319,24.2769,24.2254,24.2705,33450.0
2013-11-08 12:20:00,37.69,37.69,37.65,37.67,18900.0,24.2769,24.2769,24.2512,24.2641,18900.0
2013-11-08 12:25:00,37.67,37.7,37.67,37.69,11100.0,24.2641,24.2834,24.2641,24.2769,11100.0
2013-11-08 12:30:00,37.69,37.7,37.65,37.65,13650.0,24.2769,24.2834,24.2512,24.2512,13650.0
2013-11-08 12:35:00,37.65,37.71,37.65,37.69,3750.0,24.2512,24.2898,24.2512,24.2769,3750.0
2013-11-08 12:40:00,37.69,37.71,37.68,37.69,6450.0,24.2769,24.2898,24.2705,24.2769,6450.0
2013-11-08 12:45:00,37.69,37.71,37.67,37.71,8550.0,24.2769,24.2898,24.2641,24.2898,8550.0
2013-11-08 12:50:00,37.71,37.71,37.67,37.68,5850.0,24.2898,24.2898,24.2641,24.2705,5850.0
2013-11-08 12:55:00,37.68,37.69,37.67,37.69,9000.0,24.2705,24.2769,24.2641,24.2769,9000.0
2013-11-08 13:00:00,37.68,37.68,37.66,37.67,14400.0,24.2705,24.2705,24.2576,24.2641,14400.0
2013-11-08 13:05:00,37.67,37.7,37.65,37.66,9000.0,24.2641,24.2834,24.2512,24.2576,9000.0
2013-11-08 13:10:00,37.67,37.72,37.66,37.7,35400.0,24.2641,24.2963,24.2576,24.2834,35400.0
2013-11-08 13:15:00,37.7,37.72,37.68,37.7,19650.0,24.2834,24.2963,24.2705,24.2834,19650.0
2013-11-08 13:20:00,37.7,37.76,37.7,37.76,15000.0,24.2834,24.322,24.2834,24.322,15000.0
2013-11-08 13:25:00,37.75,37.81,37.75,37.81,10650.0,24.3156,24.3542,24.3156,24.3542,10650.0
2013-11-08 13:30:00,37.82,37.82,37.79,37.79,16650.0,24.3607,24.3607,24.3414,24.3414,16650.0
2013-11-08 13:35:00,37.79,37.79,37.76,37.76,10050.0,24.3414,24.3414,24.322,24.322,10050.0
2013-11-08 13:40:00,37.76,37.79,37.75,37.77,10350.0,24.322,24.3414,24.3156,24.3285,10350.0
2013-11-08 13:45:00,37.77,37.81,37.77,37.79,17550.0,24.3285,24.3542,24.3285,24.3414,17550.0
2013-11-08 13:50:00,37.78,37.78,37.73,37.77,13350.0,24.3349,24.3349,24.3027,24.3285,13350.0
2013-11-08 13:55:00,37.77,37.79,37.77,37.78,5100.0,24.3285,24.3414,24.3285,24.3349,5100.0
2013-11-08 14:00:00,37.78,37.81,37.77,37.8,5700.0,24.3349,24.3542,24.3285,24.3478,5700.0
2013-11-08 14:05:00,37.79,37.79,37.77,37.78,9300.0,24.3414,24.3414,24.3285,24.3349,9300.0
2013-11-08 14:10:00,37.78,37.81,37.77,37.81,27900.0,24.3349,24.3542,24.3285,24.3542,27900.0
2013-11-08 14:15:00,37.81,37.85,37.79,37.85,14100.0,24.3542,24.38,24.3414,24.38,14100.0
2013-11-08 14:20:00,37.85,37.87,37.84,37.85,14850.0,24.38,24.3929,24.3736,24.38,14850.0
2013-11-08 14:25:00,37.83,37.85,37.82,37.82,15750.0,24.3671,24.38,24.3607,24.3607,15750.0
2013-11-08 14:30:00,37.83,37.85,37.8,37.85,29250.0,24.3671,24.38,24.3478,24.38,29250.0
2013-11-08 14:35:00,37.85,37.87,37.82,37.83,12900.0,24.38,24.3929,24.3607,24.3671,12900.0
2013-11-08 14:40:00,37.83,37.85,37.81,37.83,11700.0,24.3671,24.38,24.3542,24.3671,11700.0
2013-11-08 14:45:00,37.83,37.85,37.83,37.83,6150.0,24.3671,24.38,24.3671,24.3671,6150.0
2013-11-08 14:50:00,37.83,37.83,37.79,37.81,21750.0,24.3671,24.3671,24.3414,24.3542,21750.0
2013-11-08 14:55:00,37.82,37.82,37.8,37.81,11850.0,24.3607,24.3607,24.3478,24.3542,11850.0
2013-11-08 15:00:00,37.81,37.81,37.73,37.74,16950.0,24.3542,24.3542,24.3027,24.3092,16950.0
2013-11-08 15:05:00,37.75,37.75,37.73,37.75,8550.0,24.3156,24.3156,24.3027,24.3156,8550.0
2013-11-08 15:10:00,37.75,37.75,37.72,37.75,12900.0,24.3156,24.3156,24.2963,24.3156,12900.0
2013-11-08 15:15:00,37.75,37.75,37.73,37.73,18600.0,24.3156,24.3156,24.3027,24.3027,18600.0
2013-11-08 15:20:00,37.73,37.77,37.73,37.77,13800.0,24.3027,24.3285,24.3027,24.3285,13800.0
2013-11-08 15:25:00,37.76,37.8,37.75,37.75,17100.0,24.322,24.3478,24.3156,24.3156,17100.0
2013-11-08 15:30:00,37.75,37.76,37.73,37.73,23850.0,24.3156,24.322,24.3027,24.3027,23850.0
2013-11-08 15:35:00,37.73,37.77,37.73,37.77,28500.0,24.3027,24.3285,24.3027,24.3285,28500.0
2013-11-08 15:40:00,37.77,37.8,37.75,37.78,36150.0,24.3285,24.3478,24.3156,24.3349,36150.0
2013-11-08 15:45:00,37.79,37.81,37.77,37.81,54600.0,24.3414,24.3542,24.3285,24.3542,54600.0
2013-11-08 15:50:00,37.8,37.87,37.8,37.83,144300.0,24.3478,24.3929,24.3478,24.3671,144300.0
2013-11-08 15:55:00,37.83,37.89,37.83,37.89,174750.0,24.3671,24.4058,24.3671,24.4058,174750.0
2013-11-11 09:30:00,37.9,37.97,37.76,37.93,35100.0,24.4122,24.4573,24.322,24.4315,35100.0
2013-11-11 09:35:00,37.89,38.0,37.89,37.98,19500.0,24.4058,24.4766,24.4058,24.4637,19500.0
2013-11-11 09:40:00,37.94,37.96,37.87,37.92,9750.0,24.438,24.4509,24.3929,24.4251,9750.0
2013-11-11 09:45:00,37.91,37.94,37.83,37.91,17850.0,24.4187,24.438,24.3671,24.4187,17850.0
2013-11-11 09:50:00,37.89,38.06,37.89,38.03,32250.0,24.4058,24.5153,24.4058,24.496,32250.0
2013-11-11 09:55:00,38.03,38.06,38.01,38.01,15450.0,24.496,24.5153,24.4831,24.4831,15450.0
2013-11-11 10:00:00,38.01,38.03,38.0,38.01,16050.0,24.4831,24.496,24.4766,24.4831,16050.0
2013-11-11 10:05:00,38.01,38.03,38.0,38.01,13500.0,24.4831,24.496,24.4766,24.4831,13500.0
2013-11-11 10:10:00,38.02,38.03,38.0,38.01,25350.0,24.4895,24.496,24.4766,24.4831,25350.0
2013-11-11 10:15:00,38.02,38.02,37.99,38.01,32400.0,24.4895,24.4895,24.4702,24.4831,32400.0
2013-11-11 10:20:00,38.01,38.01,37.92,37.96,16650.0,24.4831,24.4831,24.4251,24.4509,16650.0
2013-11-11 10:25:00,37.95,37.95,37.87,37.91,21900.0,24.4444,24.4444,24.3929,24.4187,21900.0
2013-11-11 10:30:00,37.91,37.96,37.9,37.96,45150.0,24.4187,24.4509,24.4122,24.4509,45150.0
2013-11-11 10:35:00,37.95,37.97,37.87,37.93,29250.0,24.4444,24.4573,24.3929,24.4315,29250.0
2013-11-11 10:40:00,37.94,37.97,37.93,37.96,13200.0,24.438,24.4573,24.4315,24.4509,13200.0
2013-11-11 10:45:00,37.96,37.98,37.93,37.95,13950.0,24.4509,24.4637,24.4315,24.4444,13950.0
2013-11-11 10:50:00,37.96,37.99,37.95,37.97,12900.0,24.4509,24.4702,24.4444,24.4573,12900.0
2013-11-11 10:55:00,37.97,38.01,37.96,38.01,15750.0,24.4573,24.4831,24.4509,24.4831,15750.0
2013-11-11 11:00:00,37.99,38.0,37.91,37.95,27900.0,24.4702,24.4766,24.4187,24.4444,27900.0
2013-11-11 11:05:00,37.96,37.97,37.93,37.97,30600.0,24.4509,24.4573,24.4315,24.4573,30600.0
2013-11-11 11:10:00,37.97,37.98,37.91,37.93,16950.0,24.4573,24.4637,24.4187,24.4315,16950.0
2013-11-11 11:15:00,37.93,37.94,37.91,37.91,7650.0,24.4315,24.438,24.4187,24.4187,7650.0
2013-11-11 11:20:00,37.9,37.93,37.89,37.93,44700.0,24.4122,24.4315,24.4058,24.4315,44700.0
2013-11-11 11:25:00,37.92,37.95,37.91,37.94,11550.0,24.4251,24.4444,24.4187,24.438,11550.0
2013-11-11 11:30:00,37.94,37.94,37.91,37.91,8550.0,24.438,24.438,24.4187,24.4187,8550.0
2013-11-11 11:35:00,37.92,37.95,37.91,37.95,10050.0,24.4251,24.4444,24.4187,24.4444,10050.0
2013-11-11 11:40:00,37.94,37.96,37.94,37.95,8100.0,24.438,24.4509,24.438,24.4444,8100.0
2013-11-11 11:45:00,37.95,37.96,37.93,37.94,8400.0,24.4444,24.4509,24.4315,24.438,8400.0
2013-11-11 11:50:00,37.94,37.95,37.91,37.92,6300.0,24.438,24.4444,24.4187,24.4251,6300.0
2013-11-11 11:55:00,37.93,37.93,37.92,37.93,8700.0,24.4315,24.4315,24.4251,24.4315,8700.0
2013-11-11 12:00:00,37.92,37.93,37.91,37.93,7050.0,24.4251,24.4315,24.4187,24.4315,7050.0
2013-11-11 12:05:00,37.93,37.93,37.92,37.93,5400.0,24.4315,24.4315,24.4251,24.4315,5400.0
2013-11-11 12:10:00,37.93,37.94,37.92,37.92,7650.0,24.4315,24.438,24.4251,24.4251,7650.0
2013-11-11 12:15:00,37.93,37.93,37.91,37.93,15000.0,24.4315,24.4315,24.4187,24.4315,15000.0
2013-11-11 12:20:00,37.93,37.95,37.93,37.93,5100.0,24.4315,24.4444,24.4315,24.4315,5100.0
2013-11-11 12:25:00,37.93,37.93,37.91,37.91,10800.0,24.4315,24.4315,24.4187,24.4187,10800.0
2013-11-11 12:30:00,37.91,37.95,37.91,37.94,9450.0,24.4187,24.4444,24.4187,24.438,9450.0
2013-11-11 12:35:00,37.93,37.94,37.91,37.93,25050.0,24.4315,24.438,24.4187,24.4315,25050.0
2013-11-11 12:40:00,37.93,37.94,37.91,37.91,24450.0,24.4315,24.438,24.4187,24.4187,24450.0
2013-11-11 12:45:00,37.91,37.95,37.91,37.95,12000.0,24.4187,24.4444,24.4187,24.4444,12000.0
2013-11-11 12:50:00,37.95,37.95,37.91,37.92,9750.0,24.4444,24.4444,24.4187,24.4251,9750.0
2013-11-11 12:55:00,37.92,37.93,37.91,37.92,10950.0,24.4251,24.4315,24.4187,24.4251,10950.0
2013-11-11 13:00:00,37.92,37.95,37.91,37.95,7950.0,24.4251,24.4444,24.4187,24.4444,7950.0
2013-11-11 13:05:00,37.95,37.96,37.94,37.96,7500.0,24.4444,24.4509,24.438,24.4509,7500.0
2013-11-11 13:10:00,37.97,37.97,37.91,37.93,5400.0,24.4573,24.4573,24.4187,24.4315,5400.0
2013-11-11 13:15:00,37.93,37.95,37.92,37.94,4200.0,24.4315,24.4444,24.4251,24.438,4200.0
2013-11-11 13:20:00,37.93,37.94,37.92,37.93,3000.0,24.4315,24.438,24.4251,24.4315,3000.0
2013-11-11 13:25:00,37.93,37.95,37.91,37.93,8400.0,24.4315,24.4444,24.4187,24.4315,8400.0
2013-11-11 13:30:00,37.93,37.95,37.93,37.95,8250.0,24.4315,24.4444,24.4315,24.4444,8250.0
2013-11-11 13:35:00,37.95,37.95,37.93,37.95,7050.0,24.4444,24.4444,24.4315,24.4444,7050.0
2013-11-11 13:40:00,37.95,37.95,37.93,37.94,8400.0,24.4444,24.4444,24.4315,24.438,8400.0
2013-11-11 13:45:00,37.94,37.94,37.93,37.94,8400.0,24.438,24.438,24.4315,24.438,8400.0
2013-11-11 13:50:00,37.94,37.94,37.91,37.91,9750.0,24.438,24.438,24.4187,24.4187,9750.0
2013-11-11 13:55:00,37.91,37.94,37.91,37.93,8100.0,24.4187,24.438,24.4187,24.4315,8100.0
2013-11-11 14:00:00,37.93,37.93,37.91,37.93,7650.0,24.4315,24.4315,24.4187,24.4315,7650.0
2013-11-11 14:05:00,37.94,37.95,37.93,37.94,9450.0,24.438,24.4444,24.4315,24.438,9450.0
2013-11-11 14:10:00,37.94,37.97,37.94,37.97,11700.0,24.438,24.4573,24.438,24.4573,11700.0
2013-11-11 14:15:00,37.97,37.98,37.97,37.98,16800.0,24.4573,24.4637,24.4573,24.4637,16800.0
2013-11-11 14:20:00,37.97,37.98,37.97,37.97,4950.0,24.4573,24.4637,24.4573,24.4573,4950.0
2013-11-11 14:25:00,37.97,37.98,37.96,37.97,15450.0,24.4573,24.4637,24.4509,24.4573,15450.0
2013-11-11 14:30:00,37.97,37.97,37.93,37.93,8850.0,24.4573,24.4573,24.4315,24.4315,8850.0
2013-11-11 14:35:00,37.93,37.96,37.93,37.95,17250.0,24.4315,24.4509,24.4315,24.4444,17250.0
2013-11-11 14:40:00,37.95,37.95,37.94,37.95,11250.0,24.4444,24.4444,24.438,24.4444,11250.0
2013-11-11 14:45:00,37.95,37.95,37.93,37.95,10350.0,24.4444,24.4444,24.4315,24.4444,10350.0
2013-11-11 14:50:00,37.95,37.95,37.93,37.94,15450.0,24.4444,24.4444,24.4315,24.438,15450.0
2013-11-11 14:55:00,37.95,37.97,37.95,37.96,15750.0,24.4444,24.4573,24.4444,24.4509,15750.0
2013-11-11 15:00:00,37.96,37.98,37.96,37.97,9000.0,24.4509,24.4637,24.4509,24.4573,9000.0
2013-11-11 15:05:00,37.97,37.97,37.95,37.97,23400.0,24.4573,24.4573,24.4444,24.4573,23400.0
2013-11-11 15:10:00,37.97,37.98,37.96,37.96,15900.0,24.4573,24.4637,24.4509,24.4509,15900.0
2013-11-11 15:15:00,37.96,37.98,37.95,37.98,29250.0,24.4509,24.4637,24.4444,24.4637,29250.0
2013-11-11 15:20:00,37.99,37.99,37.97,37.99,14250.0,24.4702,24.4702,24.4573,24.4702,14250.0
2013-11-11 15:25:00,37.99,37.99,37.98,37.98,7950.0,24.4702,24.4702,24.4637,24.4637,7950.0
2013-11-11 15:30:00,37.97,37.98,37.96,37.97,24300.0,24.4573,24.4637,24.4509,24.4573,24300.0
2013-11-11 15:35:00,37.98,38.0,37.98,37.99,21300.0,24.4637,24.4766,24.4637,24.4702,21300.0
2013-11-11 15:40:00,37.99,37.99,37.97,37.98,34650.0,24.4702,24.4702,24.4573,24.4637,34650.0
2013-11-11 15:45:00,37.98,38.02,37.97,37.97,44700.0,24.4637,24.4895,24.4573,24.4573,44700.0
2013-11-11 15:50:00,37.97,38.03,37.97,38.03,72150.0,24.4573,24.496,24.4573,24.496,72150.0
2013-11-11 15:55:00,38.03,38.03,37.99,38.01,188700.0,24.496,24.496,24.4702,24.4831,188700.0
2013-11-12 09:30:00,38.01,38.2,38.0,38.08,62100.0,24.4831,24.6055,24.4766,24.5282,62100.0
2013-11-12 09:35:00,38.07,38.15,38.02,38.1,55500.0,24.5217,24.5732,24.4895,24.541,55500.0
2013-11-12 09:40:00,38.1,38.19,38.09,38.18,21150.0,24.541,24.599,24.5346,24.5926,21150.0
2013-11-12 09:45:00,38.18,38.23,38.16,38.22,59850.0,24.5926,24.6248,24.5797,24.6183,59850.0
2013-11-12 09:50:00,38.21,38.21,38.17,38.21,18600.0,24.6119,24.6119,24.5861,24.6119,18600.0
2013-11-12 09:55:00,38.21,38.29,38.18,38.25,29700.0,24.6119,24.6634,24.5926,24.6377,29700.0
2013-11-12 10:00:00,38.25,38.27,38.17,38.19,36300.0,24.6377,24.6505,24.5861,24.599,36300.0
2013-11-12 10:05:00,38.19,38.19,38.11,38.11,26100.0,24.599,24.599,24.5475,24.5475,26100.0
2013-11-12 10:10:00,38.1,38.1,38.04,38.04,11550.0,24.541,24.541,24.5024,24.5024,11550.0
2013-11-12 10:15:00,38.03,38.12,38.01,38.07,33600.0,24.496,24.5539,24.4831,24.5217,33600.0
2013-11-12 10:20:00,38.07,38.09,37.99,38.01,14400.0,24.5217,24.5346,24.4702,24.4831,14400.0
2013-11-12 10:25:00,38.01,38.03,37.99,38.0,14700.0,24.4831,24.496,24.4702,24.4766,14700.0
2013-11-12 10:30:00,38.0,38.03,37.97,38.01,24450.0,24.4766,24.496,24.4573,24.4831,24450.0
2013-11-12 10:35:00,38.01,38.07,38.01,38.07,20850.0,24.4831,24.5217,24.4831,24.5217,20850.0
2013-11-12 10:40:00,38.07,38.11,38.06,38.11,9300.0,24.5217,24.5475,24.5153,24.5475,9300.0
2013-11-12 10:45:00,38.11,38.13,38.08,38.11,11850.0,24.5475,24.5604,24.5282,24.5475,11850.0
2013-11-12 10:50:00,38.13,38.13,38.08,38.09,6750.0,24.5604,24.5604,24.5282,24.5346,6750.0
2013-11-12 10:55:00,38.09,38.09,38.05,38.05,11700.0,24.5346,24.5346,24.5088,24.5088,11700.0
2013-11-12 11:00:00,38.04,38.05,37.99,38.01,12900.0,24.5024,24.5088,24.4702,24.4831,12900.0
2013-11-12 11:05:00,38.01,38.01,37.95,37.95,9750.0,24.4831,24.4831,24.4444,24.4444,9750.0
2013-11-12 11:10:00,37.96,37.97,37.94,37.96,11400.0,24.4509,24.4573,24.438,24.4509,11400.0
2013-11-12 11:15:00,37.95,37.96,37.94,37.95,9000.0,24.4444,24.4509,24.438,24.4444,9000.0
2013-11-12 11:20:00,37.93,37.95,37.9,37.92,13050.0,24.4315,24.4444,24.4122,24.4251,13050.0
2013-11-12 11:25:00,37.92,37.95,37.91,37.95,8850.0,24.4251,24.4444,24.4187,24.4444,8850.0
2013-11-12 11:30:00,37.95,37.97,37.93,37.96,15900.0,24.4444,24.4573,24.4315,24.4509,15900.0
2013-11-12 11:35:00,37.95,37.96,37.87,37.88,22350.0,24.4444,24.4509,24.3929,24.3993,22350.0
2013-11-12 11:40:00,37.88,37.88,37.83,37.83,13950.0,24.3993,24.3993,24.3671,24.3671,13950.0
2013-11-12 11:45:00,37.83,37.84,37.77,37.8,25800.0,24.3671,24.3736,24.3285,24.3478,25800.0
2013-11-12 11:50:00,37.79,37.8,37.77,37.78,15900.0,24.3414,24.3478,24.3285,24.3349,15900.0
2013-11-12 11:55:00,37.79,37.79,37.75,37.76,11700.0,24.3414,24.3414,24.3156,24.322,11700.0
2013-11-12 12:00:00,37.76,37.79,37.75,37.75,19650.0,24.322,24.3414,24.3156,24.3156,19650.0
2013-11-12 12:05:00,37.75,37.75,37.71,37.75,31050.0,24.3156,24.3156,24.2898,24.3156,31050.0
2013-11-12 12:10:00,37.75,37.77,37.73,37.75,15900.0,24.3156,24.3285,24.3027,24.3156,15900.0
2013-11-12 12:15:00,37.75,37.75,37.73,37.74,16500.0,24.3156,24.3156,24.3027,24.3092,16500.0
2013-11-12 12:20:00,37.74,37.74,37.72,37.74,19950.0,24.3092,24.3092,24.2963,24.3092,19950.0
2013-11-12 12:25:00,37.73,37.77,37.73,37.73,18450.0,24.3027,24.3285,24.3027,24.3027,18450.0
2013-11-12 12:30:00,37.73,37.76,37.73,37.76,19500.0,24.3027,24.322,24.3027,24.322,19500.0
2013-11-12 12:35:00,37.77,37.77,37.73,37.75,11700.0,24.3285,24.3285,24.3027,24.3156,11700.0
2013-11-12 12:40:00,37.75,37.76,37.73,37.75,15300.0,24.3156,24.322,24.3027,24.3156,15300.0
2013-11-12 12:45:00,37.75,37.76,37.75,37.76,12300.0,24.3156,24.322,24.3156,24.322,12300.0
2013-11-12 12:50:00,37.77,37.77,37.74,37.75,5550.0,24.3285,24.3285,24.3092,24.3156,5550.0
2013-11-12 12:55:00,37.74,37.74,37.73,37.74,22800.0,24.3092,24.3092,24.3027,24.3092,22800.0
2013-11-12 13:00:00,37.73,37.74,37.73,37.73,17250.0,24.3027,24.3092,24.3027,24.3027,17250.0
2013-11-12 13:05:00,37.74,37.74,37.72,37.72,9150.0,24.3092,24.3092,24.2963,24.2963,9150.0
2013-11-12 13:10:00,37.73,37.74,37.73,37.73,9300.0,24.3027,24.3092,24.3027,24.3027,9300.0
2013-11-12 13:15:00,37.73,37.73,37.72,37.72,16200.0,24.3027,24.3027,24.2963,24.2963,16200.0
2013-11-12 13:20:00,37.73,37.74,37.71,37.72,11400.0,24.3027,24.3092,24.2898,24.2963,11400.0
2013-11-12 13:25:00,37.71,37.73,37.69,37.71,46650.0,24.2898,24.3027,24.2769,24.2898,46650.0
2013-11-12 13:30:00,37.7,37.7,37.63,37.64,13650.0,24.2834,24.2834,24.2383,24.2447,13650.0
2013-11-12 13:35:00,37.63,37.65,37.61,37.65,19050.0,24.2383,24.2512,24.2254,24.2512,19050.0
2013-11-12 13:40:00,37.64,37.65,37.61,37.63,17700.0,24.2447,24.2512,24.2254,24.2383,17700.0
2013-11-12 13:45:00,37.64,37.66,37.64,37.66,8850.0,24.2447,24.2576,24.2447,24.2576,8850.0
2013-11-12 13:50:00,37.66,37.68,37.65,37.68,17850.0,24.2576,24.2705,24.2512,24.2705,17850.0
2013-11-12 13:55:00,37.68,37.69,37.67,37.67,15150.0,24.2705,24.2769,24.2641,24.2641,15150.0
2013-11-12 14:00:00,37.67,37.67,37.67,37.67,19800.0,24.2641,24.2641,24.2641,24.2641,19800.0
2013-11-12 14:05:00,37.68,37.68,37.66,37.67,13200.0,24.2705,24.2705,24.2576,24.2641,13200.0
2013-11-12 14:10:00,37.66,37.71,37.65,37.7,18300.0,24.2576,24.2898,24.2512,24.2834,18300.0
2013-11-12 14:15:00,37.71,37.71,37.67,37.69,17850.0,24.2898,24.2898,24.2641,24.2769,17850.0
2013-11-12 14:20:00,37.69,37.7,37.68,37.69,20250.0,24.2769,24.2834,24.2705,24.2769,20250.0
2013-11-12 14:25:00,37.69,37.69,37.65,37.66,16500.0,24.2769,24.2769,24.2512,24.2576,16500.0
2013-11-12 14:30:00,37.66,37.67,37.65,37.66,26850.0,24.2576,24.2641,24.2512,24.2576,26850.0
2013-11-12 14:35:00,37.67,37.73,37.66,37.7,33750.0,24.2641,24.3027,24.2576,24.2834,33750.0
2013-11-12 14:40:00,37.7,37.71,37.69,37.71,13800.0,24.2834,24.2898,24.2769,24.2898,13800.0
2013-11-12 14:45:00,37.71,37.73,37.71,37.72,15900.0,24.2898,24.3027,24.2898,24.2963,15900.0
2013-11-12 14:50:00,37.73,37.75,37.71,37.71,16350.0,24.3027,24.3156,24.2898,24.2898,16350.0
2013-11-12 14:55:00,37.71,37.79,37.71,37.79,22200.0,24.2898,24.3414,24.2898,24.3414,22200.0
2013-11-12 15:00:00,37.79,37.83,37.79,37.82,30750.0,24.3414,24.3671,24.3414,24.3607,30750.0
2013-11-12 15:05:00,37.82,37.85,37.82,37.84,28350.0,24.3607,24.38,24.3607,24.3736,28350.0
2013-11-12 15:10:00,37.85,37.85,37.82,37.82,27900.0,24.38,24.38,24.3607,24.3607,27900.0
2013-11-12 15:15:00,37.82,37.82,37.77,37.77,20400.0,24.3607,24.3607,24.3285,24.3285,20400.0
2013-11-12 15:20:00,37.77,37.79,37.77,37.78,32550.0,24.3285,24.3414,24.3285,24.3349,32550.0
2013-11-12 15:25:00,37.79,37.79,37.77,37.77,27900.0,24.3414,24.3414,24.3285,24.3285,27900.0
2013-11-12 15:30:00,37.77,37.8,37.76,37.79,33900.0,24.3285,24.3478,24.322,24.3414,33900.0
2013-11-12 15:35:00,37.79,37.8,37.76,37.76,31950.0,24.3414,24.3478,24.322,24.322,31950.0
2013-11-12 15:40:00,37.76,37.79,37.75,37.77,39900.0,24.322,24.3414,24.3156,24.3285,39900.0
2013-11-12 15:45:00,37.77,37.78,37.75,37.77,49950.0,24.3285,24.3349,24.3156,24.3285,49950.0
2013-11-12 15:50:00,37.77,37.81,37.76,37.81,98550.0,24.3285,24.3542,24.322,24.3542,98550.0
2013-11-12 15:55:00,37.81,37.89,37.8,37.87,204000.0,24.3542,24.4058,24.3478,24.3929,204000.0
2013-11-13 09:30:00,37.36,37.67,37.36,37.49,78900.0,24.1494,24.3498,24.1494,24.2335,78900.0
2013-11-13 09:35:00,37.5,37.57,37.49,37.52,20400.0,24.2399,24.2852,24.2335,24.2529,20400.0
2013-11-13 09:40:00,37.52,37.59,37.5,37.57,16500.0,24.2529,24.2981,24.2399,24.2852,16500.0
2013-11-13 09:45:00,37.55,37.65,37.52,37.63,28800.0,24.2723,24.3369,24.2529,24.324,28800.0
2013-11-13 09:50:00,37.64,37.64,37.51,37.58,20850.0,24.3304,24.3304,24.2464,24.2916,20850.0
2013-11-13 09:55:00,37.55,37.62,37.53,37.57,17550.0,24.2723,24.3175,24.2593,24.2852,17550.0
2013-11-13 10:00:00,37.59,37.61,37.55,37.55,7350.0,24.2981,24.311,24.2723,24.2723,7350.0
2013-11-13 10:05:00,37.54,37.55,37.45,37.46,26100.0,24.2658,24.2723,24.2076,24.2141,26100.0
2013-11-13 10:10:00,37.46,37.56,37.46,37.56,43350.0,24.2141,24.2787,24.2141,24.2787,43350.0
2013-11-13 10:15:00,37.56,37.59,37.51,37.51,33750.0,24.2787,24.2981,24.2464,24.2464,33750.0
2013-11-13 10:20:00,37.51,37.57,37.51,37.54,45450.0,24.2464,24.2852,24.2464,24.2658,45450.0
2013-11-13 10:25:00,37.55,37.59,37.54,37.55,36600.0,24.2723,24.2981,24.2658,24.2723,36600.0
2013-11-13 10:30:00,37.56,37.57,37.52,37.53,29250.0,24.2787,24.2852,24.2529,24.2593,29250.0
2013-11-13 10:35:00,37.53,37.54,37.51,37.52,29400.0,24.2593,24.2658,24.2464,24.2529,29400.0
2013-11-13 10:40:00,37.52,37.56,37.49,37.55,26700.0,24.2529,24.2787,24.2335,24.2723,26700.0
2013-11-13 10:45:00,37.56,37.56,37.52,37.52,9150.0,24.2787,24.2787,24.2529,24.2529,9150.0
2013-11-13 10:50:00,37.53,37.55,37.51,37.52,8550.0,24.2593,24.2723,24.2464,24.2529,8550.0
2013-11-13 10:55:00,37.53,37.53,37.49,37.51,17550.0,24.2593,24.2593,24.2335,24.2464,17550.0
2013-11-13 11:00:00,37.51,37.53,37.5,37.52,21750.0,24.2464,24.2593,24.2399,24.2529,21750.0
2013-11-13 11:05:00,37.52,37.53,37.51,37.51,7800.0,24.2529,24.2593,24.2464,24.2464,7800.0
2013-11-13 11:10:00,37.51,37.51,37.5,37.51,14100.0,24.2464,24.2464,24.2399,24.2464,14100.0
2013-11-13 11:15:00,37.51,37.51,37.48,37.49,17100.0,24.2464,24.2464,24.227,24.2335,17100.0
2013-11-13 11:20:00,37.49,37.51,37.46,37.46,10050.0,24.2335,24.2464,24.2141,24.2141,10050.0
2013-11-13 11:25:00,37.47,37.49,37.43,37.44,27750.0,24.2205,24.2335,24.1947,24.2011,27750.0
2013-11-13 11:30:00,37.45,37.49,37.45,37.47,11250.0,24.2076,24.2335,24.2076,24.2205,11250.0
2013-11-13 11:35:00,37.47,37.47,37.43,37.44,15000.0,24.2205,24.2205,24.1947,24.2011,15000.0
2013-11-13 11:40:00,37.45,37.45,37.41,37.43,12300.0,24.2076,24.2076,24.1818,24.1947,12300.0
2013-11-13 11:45:00,37.43,37.47,37.43,37.43,11250.0,24.1947,24.2205,24.1947,24.1947,11250.0
2013-11-13 11:50:00,37.43,37.44,37.43,37.43,6600.0,24.1947,24.2011,24.1947,24.1947,6600.0
2013-11-13 11:55:00,37.43,37.44,37.42,37.43,7800.0,24.1947,24.2011,24.1882,24.1947,7800.0
2013-11-13 12:00:00,37.43,37.45,37.43,37.45,9600.0,24.1947,24.2076,24.1947,24.2076,9600.0
2013-11-13 12:05:00,37.46,37.47,37.45,37.45,7950.0,24.2141,24.2205,24.2076,24.2076,7950.0
2013-11-13 12:10:00,37.45,37.47,37.45,37.47,9300.0,24.2076,24.2205,24.2076,24.2205,9300.0
2013-11-13 12:15:00,37.47,37.53,37.47,37.51,7950.0,24.2205,24.2593,24.2205,24.2464,7950.0
2013-11-13 12:20:00,37.52,37.55,37.52,37.53,28500.0,24.2529,24.2723,24.2529,24.2593,28500.0
2013-11-13 12:25:00,37.53,37.53,37.51,37.52,35850.0,24.2593,24.2593,24.2464,24.2529,35850.0
2013-11-13 12:30:00,37.52,37.53,37.51,37.52,20550.0,24.2529,24.2593,24.2464,24.2529,20550.0
2013-11-13 12:35:00,37.52,37.52,37.51,37.51,9150.0,24.2529,24.2529,24.2464,24.2464,9150.0
2013-11-13 12:40:00,37.51,37.54,37.51,37.53,59850.0,24.2464,24.2658,24.2464,24.2593,59850.0
2013-11-13 12:45:00,37.53,37.54,37.53,37.54,12900.0,24.2593,24.2658,24.2593,24.2658,12900.0
2013-11-13 12:50:00,37.55,37.55,37.53,37.54,14850.0,24.2723,24.2723,24.2593,24.2658,14850.0
2013-11-13 12:55:00,37.54,37.55,37.53,37.54,13800.0,24.2658,24.2723,24.2593,24.2658,13800.0
2013-11-13 13:00:00,37.54,37.6,37.53,37.59,13800.0,24.2658,24.3046,24.2593,24.2981,13800.0
2013-11-13 13:05:00,37.59,37.59,37.57,37.57,9750.0,24.2981,24.2981,24.2852,24.2852,9750.0
2013-11-13 13:10:00,37.57,37.6,37.57,37.59,7200.0,24.2852,24.3046,24.2852,24.2981,7200.0
2013-11-13 13:15:00,37.61,37.61,37.58,37.6,10200.0,24.311,24.311,24.2916,24.3046,10200.0
2013-11-13 13:20:00,37.6,37.63,37.6,37.63,12900.0,24.3046,24.324,24.3046,24.324,12900.0
2013-11-13 13:25:00,37.63,37.67,37.63,37.67,6750.0,24.324,24.3498,24.324,24.3498,6750.0
2013-11-13 13:30:00,37.67,37.67,37.66,37.67,13800.0,24.3498,24.3498,24.3434,24.3498,13800.0
2013-11-13 13:35:00,37.66,37.67,37.63,37.63,8850.0,24.3434,24.3498,24.324,24.324,8850.0
2013-11-13 13:40:00,37.64,37.67,37.63,37.67,3750.0,24.3304,24.3498,24.324,24.3498,3750.0
2013-11-13 13:45:00,37.67,37.67,37.66,37.67,18450.0,24.3498,24.3498,24.3434,24.3498,18450.0
2013-11-13 13:50:00,37.66,37.66,37.65,37.65,7050.0,24.3434,24.3434,24.3369,24.3369,7050.0
2013-11-13 13:55:00,37.64,37.65,37.63,37.63,7800.0,24.3304,24.3369,24.324,24.324,7800.0
2013-11-13 14:00:00,37.63,37.67,37.63,37.65,12900.0,24.324,24.3498,24.324,24.3369,12900.0
2013-11-13 14:05:00,37.65,37.67,37.63,37.63,40500.0,24.3369,24.3498,24.324,24.324,40500.0
2013-11-13 14:10:00,37.63,37.63,37.59,37.6,13350.0,24.324,24.324,24.2981,24.3046,13350.0
2013-11-13 14:15:00,37.6,37.63,37.59,37.61,30600.0,24.3046,24.324,24.2981,24.311,30600.0
2013-11-13 14:20:00,37.61,37.65,37.6,37.61,20850.0,24.311,24.3369,24.3046,24.311,20850.0
2013-11-13 14:25:00,37.61,37.63,37.61,37.63,17700.0,24.311,24.324,24.311,24.324,17700.0
2013-11-13 14:30:00,37.63,37.63,37.59,37.6,34050.0,24.324,24.324,24.2981,24.3046,34050.0
2013-11-13 14:35:00,37.59,37.6,37.57,37.57,10500.0,24.2981,24.3046,24.2852,24.2852,10500.0
2013-11-13 14:40:00,37.57,37.58,37.56,37.58,7050.0,24.2852,24.2916,24.2787,24.2916,7050.0
2013-11-13 14:45:00,37.58,37.62,37.58,37.6,22050.0,24.2916,24.3175,24.2916,24.3046,22050.0
2013-11-13 14:50:00,37.61,37.63,37.6,37.61,22650.0,24.311,24.324,24.3046,24.311,22650.0
2013-11-13 14:55:00,37.61,37.63,37.59,37.6,24750.0,24.311,24.324,24.2981,24.3046,24750.0
2013-11-13 15:00:00,37.59,37.62,37.59,37.59,13650.0,24.2981,24.3175,24.2981,24.2981,13650.0
2013-11-13 15:05:00,37.6,37.6,37.58,37.59,14250.0,24.3046,24.3046,24.2916,24.2981,14250.0
2013-11-13 15:10:00,37.59,37.6,37.59,37.59,24000.0,24.2981,24.3046,24.2981,24.2981,24000.0
2013-11-13 15:15:00,37.59,37.61,37.59,37.61,14550.0,24.2981,24.311,24.2981,24.311,14550.0
2013-11-13 15:20:00,37.61,37.64,37.6,37.63,13650.0,24.311,24.3304,24.3046,24.324,13650.0
2013-11-13 15:25:00,37.63,37.65,37.6,37.6,16800.0,24.324,24.3369,24.3046,24.3046,16800.0
2013-11-13 15:30:00,37.6,37.62,37.57,37.61,27900.0,24.3046,24.3175,24.2852,24.311,27900.0
2013-11-13 15:35:00,37.61,37.67,37.61,37.65,43200.0,24.311,24.3498,24.311,24.3369,43200.0
2013-11-13 15:40:00,37.65,37.67,37.63,37.67,59100.0,24.3369,24.3498,24.324,24.3498,59100.0
2013-11-13 15:45:00,37.67,37.69,37.67,37.67,84600.0,24.3498,24.3627,24.3498,24.3498,84600.0
2013-11-13 15:50:00,37.68,37.69,37.67,37.68,100500.0,24.3563,24.3627,24.3498,24.3563,100500.0
2013-11-13 15:55:00,37.69,37.73,37.68,37.73,140850.0,24.3627,24.3886,24.3563,24.3886,140850.0
2013-11-14 09:30:00,37.87,37.98,37.83,37.96,42150.0,24.4791,24.5502,24.4532,24.5373,42150.0
2013-11-14 09:35:00,37.95,37.97,37.79,37.81,29700.0,24.5308,24.5437,24.4274,24.4403,29700.0
2013-11-14 09:40:00,37.79,37.81,37.71,37.74,12300.0,24.4274,24.4403,24.3757,24.3951,12300.0
2013-11-14 09:45:00,37.78,37.82,37.75,37.75,13200.0,24.4209,24.4468,24.4015,24.4015,13200.0
2013-11-14 09:50:00,37.75,37.81,37.71,37.8,49500.0,24.4015,24.4403,24.3757,24.4339,49500.0
2013-11-14 09:55:00,37.81,37.81,37.73,37.77,28650.0,24.4403,24.4403,24.3886,24.4145,28650.0
2013-11-14 10:00:00,37.76,37.76,37.65,37.67,23850.0,24.408,24.408,24.3369,24.3498,23850.0
2013-11-14 10:05:00,37.67,37.73,37.64,37.67,22350.0,24.3498,24.3886,24.3304,24.3498,22350.0
2013-11-14 10:10:00,37.67,37.78,37.67,37.78,35700.0,24.3498,24.4209,24.3498,24.4209,35700.0
2013-11-14 10:15:00,37.77,37.82,37.75,37.79,16500.0,24.4145,24.4468,24.4015,24.4274,16500.0
2013-11-14 10:20:00,37.79,37.79,37.73,37.77,32550.0,24.4274,24.4274,24.3886,24.4145,32550.0
2013-11-14 10:25:00,37.79,37.79,37.69,37.73,10650.0,24.4274,24.4274,24.3627,24.3886,10650.0
2013-11-14 10:30:00,37.71,37.79,37.71,37.79,8100.0,24.3757,24.4274,24.3757,24.4274,8100.0
2013-11-14 10:35:00,37.79,37.79,37.75,37.79,8100.0,24.4274,24.4274,24.4015,24.4274,8100.0
2013-11-14 10:40:00,37.79,37.81,37.74,37.81,31650.0,24.4274,24.4403,24.3951,24.4403,31650.0
2013-11-14 10:45:00,37.8,37.89,37.79,37.81,9900.0,24.4339,24.492,24.4274,24.4403,9900.0
2013-11-14 10:50:00,37.82,37.83,37.81,37.81,3450.0,24.4468,24.4532,24.4403,24.4403,3450.0
2013-11-14 10:55:00,37.81,37.85,37.81,37.85,3000.0,24.4403,24.4662,24.4403,24.4662,3000.0
2013-11-14 11:00:00,37.83,37.85,37.79,37.85,7200.0,24.4532,24.4662,24.4274,24.4662,7200.0
2013-11-14 11:05:00,37.84,37.88,37.83,37.86,3450.0,24.4597,24.4856,24.4532,24.4726,3450.0
2013-11-14 11:10:00,37.86,37.89,37.85,37.89,7050.0,24.4726,24.492,24.4662,24.492,7050.0
2013-11-14 11:15:00,37.9,37.97,37.9,37.95,30000.0,24.4985,24.5437,24.4985,24.5308,30000.0
2013-11-14 11:20:00,37.94,37.97,37.91,37.95,10500.0,24.5243,24.5437,24.505,24.5308,10500.0
2013-11-14 11:25:00,37.95,37.95,37.93,37.93,3750.0,24.5308,24.5308,24.5179,24.5179,3750.0
2013-11-14 11:30:00,37.93,37.94,37.87,37.87,5100.0,24.5179,24.5243,24.4791,24.4791,5100.0
2013-11-14 11:35:00,37.88,37.89,37.8,37.82,20850.0,24.4856,24.492,24.4339,24.4468,20850.0
2013-11-14 11:40:00,37.81,37.83,37.8,37.83,3150.0,24.4403,24.4532,24.4339,24.4532,3150.0
2013-11-14 11:45:00,37.84,37.87,37.84,37.85,3750.0,24.4597,24.4791,24.4597,24.4662,3750.0
2013-11-14 11:50:00,37.84,37.86,37.84,37.86,6900.0,24.4597,24.4726,24.4597,24.4726,6900.0
2013-11-14 11:55:00,37.85,37.87,37.83,37.85,40500.0,24.4662,24.4791,24.4532,24.4662,40500.0
2013-11-14 12:00:00,37.84,37.84,37.82,37.83,7200.0,24.4597,24.4597,24.4468,24.4532,7200.0
2013-11-14 12:05:00,37.83,37.84,37.83,37.83,5250.0,24.4532,24.4597,24.4532,24.4532,5250.0
2013-11-14 12:10:00,37.82,37.87,37.82,37.84,7350.0,24.4468,24.4791,24.4468,24.4597,7350.0
2013-11-14 12:15:00,37.84,37.88,37.84,37.87,5250.0,24.4597,24.4856,24.4597,24.4791,5250.0
2013-11-14 12:20:00,37.88,37.89,37.87,37.89,9300.0,24.4856,24.492,24.4791,24.492,9300.0
2013-11-14 12:25:00,37.88,37.89,37.85,37.85,6300.0,24.4856,24.492,24.4662,24.4662,6300.0
2013-11-14 12:30:00,37.86,37.92,37.86,37.92,5550.0,24.4726,24.5114,24.4726,24.5114,5550.0
2013-11-14 12:35:00,37.93,37.93,37.9,37.92,21900.0,24.5179,24.5179,24.4985,24.5114,21900.0
2013-11-14 12:40:00,37.91,37.93,37.91,37.93,4800.0,24.505,24.5179,24.505,24.5179,4800.0
2013-11-14 12:45:00,37.93,37.93,37.88,37.91,12300.0,24.5179,24.5179,24.4856,24.505,12300.0
2013-11-14 12:50:00,37.91,37.92,37.9,37.91,7350.0,24.505,24.5114,24.4985,24.505,7350.0
2013-11-14 12:55:00,37.92,37.93,37.9,37.91,5850.0,24.5114,24.5179,24.4985,24.505,5850.0
2013-11-14 13:00:00,37.92,37.95,37.9,37.94,7500.0,24.5114,24.5308,24.4985,24.5243,7500.0
2013-11-14 13:05:00,37.94,37.94,37.92,37.92,5550.0,24.5243,24.5243,24.5114,24.5114,5550.0
2013-11-14 13:10:00,37.93,37.93,37.89,37.89,4950.0,24.5179,24.5179,24.492,24.492,4950.0
2013-11-14 13:15:00,37.9,37.95,37.9,37.95,4350.0,24.4985,24.5308,24.4985,24.5308,4350.0
2013-11-14 13:20:00,37.95,37.97,37.92,37.93,4650.0,24.5308,24.5437,24.5114,24.5179,4650.0
2013-11-14 13:25:00,37.92,37.92,37.89,37.89,6300.0,24.5114,24.5114,24.492,24.492,6300.0
2013-11-14 13:30:00,37.9,37.92,37.88,37.92,5250.0,24.4985,24.5114,24.4856,24.5114,5250.0
2013-11-14 13:35:00,37.93,37.93,37.89,37.91,20850.0,24.5179,24.5179,24.492,24.505,20850.0
2013-11-14 13:40:00,37.92,37.95,37.92,37.94,5700.0,24.5114,24.5308,24.5114,24.5243,5700.0
2013-11-14 13:45:00,37.93,37.97,37.93,37.97,4950.0,24.5179,24.5437,24.5179,24.5437,4950.0
2013-11-14 13:50:00,37.97,37.97,37.95,37.97,8250.0,24.5437,24.5437,24.5308,24.5437,8250.0
2013-11-14 13:55:00,37.96,37.96,37.95,37.95,6000.0,24.5373,24.5373,24.5308,24.5308,6000.0
2013-11-14 14:00:00,37.96,37.96,37.92,37.95,9150.0,24.5373,24.5373,24.5114,24.5308,9150.0
2013-11-14 14:05:00,37.95,37.96,37.95,37.95,6450.0,24.5308,24.5373,24.5308,24.5308,6450.0
2013-11-14 14:10:00,37.95,37.95,37.93,37.93,4800.0,24.5308,24.5308,24.5179,24.5179,4800.0
2013-11-14 14:15:00,37.94,37.97,37.94,37.97,9000.0,24.5243,24.5437,24.5243,24.5437,9000.0
2013-11-14 14:20:00,37.97,37.99,37.96,37.96,7200.0,24.5437,24.5567,24.5373,24.5373,7200.0
2013-11-14 14:25:00,37.96,37.97,37.96,37.97,7950.0,24.5373,24.5437,24.5373,24.5437,7950.0
2013-11-14 14:30:00,37.97,37.98,37.95,37.95,6150.0,24.5437,24.5502,24.5308,24.5308,6150.0
2013-11-14 14:35:00,37.95,37.95,37.94,37.95,9750.0,24.5308,24.5308,24.5243,24.5308,9750.0
2013-11-14 14:40:00,37.95,37.99,37.95,37.99,13050.0,24.5308,24.5567,24.5308,24.5567,13050.0
2013-11-14 14:45:00,37.99,37.99,37.98,37.99,5250.0,24.5567,24.5567,24.5502,24.5567,5250.0
2013-11-14 14:50:00,37.99,37.99,37.97,37.97,8100.0,24.5567,24.5567,24.5437,24.5437,8100.0
2013-11-14 14:55:00,37.99,37.99,37.97,37.98,5700.0,24.5567,24.5567,24.5437,24.5502,5700.0
2013-11-14 15:00:00,37.98,37.99,37.97,37.99,17250.0,24.5502,24.5567,24.5437,24.5567,17250.0
2013-11-14 15:05:00,37.99,38.0,37.99,37.99,11850.0,24.5567,24.5631,24.5567,24.5567,11850.0
2013-11-14 15:10:00,37.99,38.01,37.99,37.99,44550.0,24.5567,24.5696,24.5567,24.5567,44550.0
2013-11-14 15:15:00,38.0,38.0,37.97,37.97,7800.0,24.5631,24.5631,24.5437,24.5437,7800.0
2013-11-14 15:20:00,37.97,37.99,37.96,37.99,20100.0,24.5437,24.5567,24.5373,24.5567,20100.0
2013-11-14 15:25:00,37.99,37.99,37.97,37.99,8250.0,24.5567,24.5567,24.5437,24.5567,8250.0
2013-11-14 15:30:00,37.99,38.0,37.95,37.95,25950.0,24.5567,24.5631,24.5308,24.5308,25950.0
2013-11-14 15:35:00,37.95,37.99,37.95,37.99,25500.0,24.5308,24.5567,24.5308,24.5567,25500.0
2013-11-14 15:40:00,37.99,38.0,37.99,38.0,36300.0,24.5567,24.5631,24.5567,24.5631,36300.0
2013-11-14 15:45:00,38.0,38.01,37.99,37.99,28800.0,24.5631,24.5696,24.5567,24.5567,28800.0
2013-11-14 15:50:00,37.99,38.0,37.97,37.97,46650.0,24.5567,24.5631,24.5437,24.5437,46650.0
2013-11-14 15:55:00,37.97,38.02,37.97,38.0,84750.0,24.5437,24.5761,24.5437,24.5631,84750.0
2013-11-15 09:30:00,38.09,38.14,38.0,38.09,292950.0,24.6213,24.6536,24.5631,24.6213,292950.0
2013-11-15 09:35:00,38.06,38.09,38.02,38.07,14700.0,24.6019,24.6213,24.5761,24.6084,14700.0
2013-11-15 09:40:00,38.07,38.08,38.0,38.08,13050.0,24.6084,24.6148,24.5631,24.6148,13050.0
2013-11-15 09:45:00,38.04,38.09,38.02,38.05,16050.0,24.589,24.6213,24.5761,24.5955,16050.0
2013-11-15 09:50:00,38.06,38.07,38.01,38.05,26250.0,24.6019,24.6084,24.5696,24.5955,26250.0
2013-11-15 09:55:00,38.05,38.08,37.98,38.06,16950.0,24.5955,24.6148,24.5502,24.6019,16950.0
2013-11-15 10:00:00,38.05,38.07,37.98,37.98,14250.0,24.5955,24.6084,24.5502,24.5502,14250.0
2013-11-15 10:05:00,37.99,38.0,37.95,37.98,16050.0,24.5567,24.5631,24.5308,24.5502,16050.0
2013-11-15 10:10:00,37.98,37.99,37.96,37.97,10650.0,24.5502,24.5567,24.5373,24.5437,10650.0
2013-11-15 10:15:00,37.97,37.98,37.93,37.95,8550.0,24.5437,24.5502,24.5179,24.5308,8550.0
2013-11-15 10:20:00,37.94,37.95,37.93,37.93,10350.0,24.5243,24.5308,24.5179,24.5179,10350.0
2013-11-15 10:25:00,37.94,37.98,37.93,37.95,7500.0,24.5243,24.5502,24.5179,24.5308,7500.0
2013-11-15 10:30:00,37.97,37.98,37.93,37.93,7200.0,24.5437,24.5502,24.5179,24.5179,7200.0
2013-11-15 10:35:00,37.93,37.94,37.91,37.91,4500.0,24.5179,24.5243,24.505,24.505,4500.0
2013-11-15 10:40:00,37.92,37.94,37.89,37.91,6150.0,24.5114,24.5243,24.492,24.505,6150.0
2013-11-15 10:45:00,37.91,37.95,37.91,37.95,3600.0,24.505,24.5308,24.505,24.5308,3600.0
2013-11-15 10:50:00,37.96,37.97,37.95,37.97,3000.0,24.5373,24.5437,24.5308,24.5437,3000.0
2013-11-15 10:55:00,37.97,38.01,37.96,38.01,10050.0,24.5437,24.5696,24.5373,24.5696,10050.0
2013-11-15 11:00:00,38.01,38.04,38.01,38.04,2550.0,24.5696,24.589,24.5696,24.589,2550.0
2013-11-15 11:05:00,38.05,38.06,38.03,38.05,8850.0,24.5955,24.6019,24.5825,24.5955,8850.0
2013-11-15 11:10:00,38.04,38.05,38.03,38.03,5400.0,24.589,24.5955,24.5825,24.5825,5400.0
2013-11-15 11:15:00,38.03,38.03,38.03,38.03,6600.0,24.5825,24.5825,24.5825,24.5825,6600.0
2013-11-15 11:20:00,38.04,38.05,38.02,38.04,4950.0,24.589,24.5955,24.5761,24.589,4950.0
2013-11-15 11:25:00,38.05,38.07,38.05,38.07,7800.0,24.5955,24.6084,24.5955,24.6084,7800.0
2013-11-15 11:30:00,38.07,38.09,38.07,38.09,4950.0,24.6084,24.6213,24.6084,24.6213,4950.0
2013-11-15 11:35:00,38.09,38.1,38.08,38.09,7500.0,24.6213,24.6278,24.6148,24.6213,7500.0
2013-11-15 11:40:00,38.07,38.08,38.05,38.05,10800.0,24.6084,24.6148,24.5955,24.5955,10800.0
2013-11-15 11:45:00,38.05,38.08,38.05,38.08,7050.0,24.5955,24.6148,24.5955,24.6148,7050.0
2013-11-15 11:50:00,38.09,38.09,38.04,38.07,9300.0,24.6213,24.6213,24.589,24.6084,9300.0
2013-11-15 11:55:00,38.07,38.07,38.06,38.07,6300.0,24.6084,24.6084,24.6019,24.6084,6300.0
2013-11-15 12:00:00,38.07,38.07,38.04,38.05,5700.0,24.6084,24.6084,24.589,24.5955,5700.0
2013-11-15 12:05:00,38.05,38.09,38.05,38.08,7200.0,24.5955,24.6213,24.5955,24.6148,7200.0
2013-11-15 12:10:00,38.08,38.08,38.05,38.07,6900.0,24.6148,24.6148,24.5955,24.6084,6900.0
2013-11-15 12:15:00,38.05,38.05,38.03,38.04,11550.0,24.5955,24.5955,24.5825,24.589,11550.0
2013-11-15 12:20:00,38.04,38.07,38.04,38.06,22650.0,24.589,24.6084,24.589,24.6019,22650.0
2013-11-15 12:25:00,38.05,38.09,38.03,38.03,27450.0,24.5955,24.6213,24.5825,24.5825,27450.0
2013-11-15 12:30:00,38.04,38.05,38.04,38.05,2250.0,24.589,24.5955,24.589,24.5955,2250.0
2013-11-15 12:35:00,38.05,38.07,38.03,38.06,15750.0,24.5955,24.6084,24.5825,24.6019,15750.0
2013-11-15 12:40:00,38.06,38.08,38.05,38.08,3000.0,24.6019,24.6148,24.5955,24.6148,3000.0
2013-11-15 12:45:00,38.09,38.09,38.06,38.06,3600.0,24.6213,24.6213,24.6019,24.6019,3600.0
2013-11-15 12:50:00,38.05,38.09,38.05,38.07,29100.0,24.5955,24.6213,24.5955,24.6084,29100.0
2013-11-15 12:55:00,38.06,38.08,38.06,38.06,1950.0,24.6019,24.6148,24.6019,24.6019,1950.0
2013-11-15 13:00:00,38.07,38.09,38.05,38.08,29700.0,24.6084,24.6213,24.5955,24.6148,29700.0
2013-11-15 13:05:00,38.07,38.08,38.01,38.01,16800.0,24.6084,24.6148,24.5696,24.5696,16800.0
2013-11-15 13:10:00,38.02,38.02,37.99,37.99,11100.0,24.5761,24.5761,24.5567,24.5567,11100.0
2013-11-15 13:15:00,37.99,37.99,37.97,37.97,6600.0,24.5567,24.5567,24.5437,24.5437,6600.0
2013-11-15 13:20:00,37.97,37.98,37.95,37.95,10950.0,24.5437,24.5502,24.5308,24.5308,10950.0
2013-11-15 13:25:00,37.95,37.97,37.95,37.97,5700.0,24.5308,24.5437,24.5308,24.5437,5700.0
2013-11-15 13:30:00,37.95,37.97,37.95,37.96,6900.0,24.5308,24.5437,24.5308,24.5373,6900.0
2013-11-15 13:35:00,37.95,37.98,37.95,37.95,5700.0,24.5308,24.5502,24.5308,24.5308,5700.0
2013-11-15 13:40:00,37.95,37.96,37.95,37.95,6000.0,24.5308,24.5373,24.5308,24.5308,6000.0
2013-11-15 13:45:00,37.95,37.99,37.95,37.99,1800.0,24.5308,24.5567,24.5308,24.5567,1800.0
2013-11-15 13:50:00,37.97,37.97,37.94,37.96,5700.0,24.5437,24.5437,24.5243,24.5373,5700.0
2013-11-15 13:55:00,37.95,37.95,37.94,37.95,5250.0,24.5308,24.5308,24.5243,24.5308,5250.0
2013-11-15 14:00:00,37.95,37.97,37.95,37.97,2850.0,24.5308,24.5437,24.5308,24.5437,2850.0
2013-11-15 14:05:00,37.99,37.99,37.96,37.97,7800.0,24.5567,24.5567,24.5373,24.5437,7800.0
2013-11-15 14:10:00,37.96,37.99,37.95,37.98,7050.0,24.5373,24.5567,24.5308,24.5502,7050.0
2013-11-15 14:15:00,37.97,37.97,37.95,37.95,5100.0,24.5437,24.5437,24.5308,24.5308,5100.0
2013-11-15 14:20:00,37.96,37.97,37.95,37.97,7950.0,24.5373,24.5437,24.5308,24.5437,7950.0
2013-11-15 14:25:00,37.97,38.0,37.97,37.97,5400.0,24.5437,24.5631,24.5437,24.5437,5400.0
2013-11-15 14:30:00,37.96,37.98,37.96,37.97,5400.0,24.5373,24.5502,24.5373,24.5437,5400.0
2013-11-15 14:35:00,37.98,37.99,37.93,37.93,40800.0,24.5502,24.5567,24.5179,24.5179,40800.0
2013-11-15 14:40:00,37.94,37.95,37.93,37.93,8250.0,24.5243,24.5308,24.5179,24.5179,8250.0
2013-11-15 14:45:00,37.93,37.97,37.93,37.96,8700.0,24.5179,24.5437,24.5179,24.5373,8700.0
2013-11-15 14:50:00,37.97,37.97,37.94,37.96,3750.0,24.5437,24.5437,24.5243,24.5373,3750.0
2013-11-15 14:55:00,37.96,37.97,37.95,37.97,3600.0,24.5373,24.5437,24.5308,24.5437,3600.0
2013-11-15 15:00:00,37.97,37.98,37.97,37.97,19650.0,24.5437,24.5502,24.5437,24.5437,19650.0
2013-11-15 15:05:00,37.97,37.98,37.95,37.98,20700.0,24.5437,24.5502,24.5308,24.5502,20700.0
2013-11-15 15:10:00,37.98,37.99,37.97,37.99,18750.0,24.5502,24.5567,24.5437,24.5567,18750.0
2013-11-15 15:15:00,37.99,38.02,37.99,38.01,12150.0,24.5567,24.5761,24.5567,24.5696,12150.0
2013-11-15 15:20:00,38.01,38.01,38.0,38.01,9750.0,24.5696,24.5696,24.5631,24.5696,9750.0
2013-11-15 15:25:00,38.01,38.01,38.0,38.01,25350.0,24.5696,24.5696,24.5631,24.5696,25350.0
2013-11-15 15:30:00,38.01,38.01,37.97,37.98,43500.0,24.5696,24.5696,24.5437,24.5502,43500.0
2013-11-15 15:35:00,37.98,37.99,37.94,37.94,28350.0,24.5502,24.5567,24.5243,24.5243,28350.0
2013-11-15 15:40:00,37.94,37.97,37.92,37.93,28650.0,24.5243,24.5437,24.5114,24.5179,28650.0
2013-11-15 15:45:00,37.93,37.93,37.9,37.91,36600.0,24.5179,24.5179,24.4985,24.505,36600.0
2013-11-15 15:50:00,37.92,37.96,37.91,37.95,75300.0,24.5114,24.5373,24.505,24.5308,75300.0
2013-11-15 15:55:00,37.95,38.0,37.95,37.99,101400.0,24.5308,24.5631,24.5308,24.5567,101400.0
2013-11-18 09:30:00,38.03,38.23,38.01,38.02,31050.0,24.5825,24.7118,24.5696,24.5761,31050.0
2013-11-18 09:35:00,38.03,38.06,38.01,38.05,13050.0,24.5825,24.6019,24.5696,24.5955,13050.0
2013-11-18 09:40:00,38.03,38.03,37.92,37.93,18150.0,24.5825,24.5825,24.5114,24.5179,18150.0
2013-11-18 09:45:00,37.93,37.95,37.89,37.91,11400.0,24.5179,24.5308,24.492,24.505,11400.0
2013-11-18 09:50:00,37.9,37.93,37.87,37.91,7650.0,24.4985,24.5179,24.4791,24.505,7650.0
2013-11-18 09:55:00,37.9,37.92,37.88,37.91,4800.0,24.4985,24.5114,24.4856,24.505,4800.0
2013-11-18 10:00:00,37.89,37.91,37.85,37.91,9600.0,24.492,24.505,24.4662,24.505,9600.0
2013-11-18 10:05:00,37.91,37.97,37.89,37.97,7500.0,24.505,24.5437,24.492,24.5437,7500.0
2013-11-18 10:10:00,37.97,37.97,37.91,37.92,15750.0,24.5437,24.5437,24.505,24.5114,15750.0
2013-11-18 10:15:00,37.93,37.95,37.9,37.94,7500.0,24.5179,24.5308,24.4985,24.5243,7500.0
2013-11-18 10:20:00,37.95,38.0,37.95,37.95,7650.0,24.5308,24.5631,24.5308,24.5308,7650.0
2013-11-18 10:25:00,37.96,38.01,37.96,38.01,13500.0,24.5373,24.5696,24.5373,24.5696,13500.0
2013-11-18 10:30:00,38.01,38.03,37.98,38.03,14100.0,24.5696,24.5825,24.5502,24.5825,14100.0
2013-11-18 10:35:00,38.02,38.07,38.01,38.04,13050.0,24.5761,24.6084,24.5696,24.589,13050.0
2013-11-18 10:40:00,38.05,38.06,38.03,38.03,14700.0,24.5955,24.6019,24.5825,24.5825,14700.0
2013-11-18 10:45:00,38.05,38.09,38.04,38.09,8400.0,24.5955,24.6213,24.589,24.6213,8400.0
2013-11-18 10:50:00,38.11,38.12,38.1,38.12,12150.0,24.6342,24.6407,24.6278,24.6407,12150.0
2013-11-18 10:55:00,38.13,38.15,38.09,38.09,44550.0,24.6472,24.6601,24.6213,24.6213,44550.0
2013-11-18 11:00:00,38.09,38.11,38.08,38.09,10500.0,24.6213,24.6342,24.6148,24.6213,10500.0
2013-11-18 11:05:00,38.08,38.09,38.05,38.05,14850.0,24.6148,24.6213,24.5955,24.5955,14850.0
2013-11-18 11:10:00,38.05,38.07,38.04,38.04,13800.0,24.5955,24.6084,24.589,24.589,13800.0
2013-11-18 11:15:00,38.03,38.04,38.02,38.03,17550.0,24.5825,24.589,24.5761,24.5825,17550.0
2013-11-18 11:20:00,38.03,38.04,37.99,38.01,13200.0,24.5825,24.589,24.5567,24.5696,13200.0
2013-11-18 11:25:00,38.01,38.01,37.99,38.01,13500.0,24.5696,24.5696,24.5567,24.5696,13500.0
2013-11-18 11:30:00,38.01,38.05,38.01,38.02,14550.0,24.5696,24.5955,24.5696,24.5761,14550.0
2013-11-18 11:35:00,38.02,38.02,37.97,37.97,10200.0,24.5761,24.5761,24.5437,24.5437,10200.0
2013-11-18 11:40:00,37.97,37.98,37.95,37.96,9300.0,24.5437,24.5502,24.5308,24.5373,9300.0
2013-11-18 11:45:00,37.96,37.96,37.93,37.94,11550.0,24.5373,24.5373,24.5179,24.5243,11550.0
2013-11-18 11:50:00,37.95,37.95,37.93,37.93,8550.0,24.5308,24.5308,24.5179,24.5179,8550.0
2013-11-18 11:55:00,37.93,37.93,37.9,37.9,12750.0,24.5179,24.5179,24.4985,24.4985,12750.0
2013-11-18 12:00:00,37.9,37.9,37.86,37.87,29550.0,24.4985,24.4985,24.4726,24.4791,29550.0
2013-11-18 12:05:00,37.87,37.87,37.84,37.85,17250.0,24.4791,24.4791,24.4597,24.4662,17250.0
2013-11-18 12:10:00,37.84,37.85,37.82,37.85,12450.0,24.4597,24.4662,24.4468,24.4662,12450.0
2013-11-18 12:15:00,37.85,37.85,37.84,37.85,9000.0,24.4662,24.4662,24.4597,24.4662,9000.0
2013-11-18 12:20:00,37.85,37.86,37.81,37.83,19350.0,24.4662,24.4726,24.4403,24.4532,19350.0
2013-11-18 12:25:00,37.84,37.84,37.82,37.83,9450.0,24.4597,24.4597,24.4468,24.4532,9450.0
2013-11-18 12:30:00,37.83,37.86,37.83,37.86,6750.0,24.4532,24.4726,24.4532,24.4726,6750.0
2013-11-18 12:35:00,37.87,37.87,37.82,37.82,65850.0,24.4791,24.4791,24.4468,24.4468,65850.0
2013-11-18 12:40:00,37.82,37.82,37.77,37.77,22650.0,24.4468,24.4468,24.4145,24.4145,22650.0
2013-11-18 12:45:00,37.77,37.79,37.77,37.77,18000.0,24.4145,24.4274,24.4145,24.4145,18000.0
2013-11-18 12:50:00,37.77,37.79,37.77,37.78,17100.0,24.4145,24.4274,24.4145,24.4209,17100.0
2013-11-18 12:55:00,37.78,37.82,37.78,37.82,5550.0,24.4209,24.4468,24.4209,24.4468,5550.0
2013-11-18 13:00:00,37.82,37.85,37.82,37.85,10200.0,24.4468,24.4662,24.4468,24.4662,10200.0
2013-11-18 13:05:00,37.86,37.86,37.83,37.83,8700.0,24.4726,24.4726,24.4532,24.4532,8700.0
2013-11-18 13:10:00,37.83,37.86,37.82,37.83,27600.0,24.4532,24.4726,24.4468,24.4532,27600.0
2013-11-18 13:15:00,37.83,37.84,37.82,37.82,19350.0,24.4532,24.4597,24.4468,24.4468,19350.0
2013-11-18 13:20:00,37.82,37.83,37.82,37.83,3900.0,24.4468,24.4532,24.4468,24.4532,3900.0
2013-11-18 13:25:00,37.82,37.86,37.82,37.85,9750.0,24.4468,24.4726,24.4468,24.4662,9750.0
2013-11-18 13:30:00,37.85,37.88,37.84,37.85,26850.0,24.4662,24.4856,24.4597,24.4662,26850.0
2013-11-18 13:35:00,37.85,37.89,37.85,37.88,5250.0,24.4662,24.492,24.4662,24.4856,5250.0
2013-11-18 13:40:00,37.89,37.89,37.85,37.85,7500.0,24.492,24.492,24.4662,24.4662,7500.0
2013-11-18 13:45:00,37.86,37.87,37.85,37.86,11100.0,24.4726,24.4791,24.4662,24.4726,11100.0
2013-11-18 13:50:00,37.85,37.85,37.83,37.83,23100.0,24.4662,24.4662,24.4532,24.4532,23100.0
2013-11-18 13:55:00,37.82,37.85,37.8,37.81,33600.0,24.4468,24.4662,24.4339,24.4403,33600.0
2013-11-18 14:00:00,37.81,37.83,37.81,37.83,25500.0,24.4403,24.4532,24.4403,24.4532,25500.0
2013-11-18 14:05:00,37.83,37.85,37.83,37.83,11700.0,24.4532,24.4662,24.4532,24.4532,11700.0
2013-11-18 14:10:00,37.83,37.83,37.82,37.83,8400.0,24.4532,24.4532,24.4468,24.4532,8400.0
2013-11-18 14:15:00,37.83,37.85,37.83,37.84,11850.0,24.4532,24.4662,24.4532,24.4597,11850.0
2013-11-18 14:20:00,37.85,37.86,37.83,37.83,20700.0,24.4662,24.4726,24.4532,24.4532,20700.0
2013-11-18 14:25:00,37.85,37.9,37.85,37.89,14850.0,24.4662,24.4985,24.4662,24.492,14850.0
2013-11-18 14:30:00,37.89,37.89,37.85,37.85,11550.0,24.492,24.492,24.4662,24.4662,11550.0
2013-11-18 14:35:00,37.85,37.85,37.83,37.84,12000.0,24.4662,24.4662,24.4532,24.4597,12000.0
2013-11-18 14:40:00,37.83,37.83,37.79,37.79,21600.0,24.4532,24.4532,24.4274,24.4274,21600.0
2013-11-18 14:45:00,37.79,37.8,37.77,37.77,8550.0,24.4274,24.4339,24.4145,24.4145,8550.0
2013-11-18 14:50:00,37.78,37.8,37.77,37.79,16650.0,24.4209,24.4339,24.4145,24.4274,16650.0
2013-11-18 14:55:00,37.79,37.8,37.77,37.77,12450.0,24.4274,24.4339,24.4145,24.4145,12450.0
2013-11-18 15:00:00,37.77,37.77,37.73,37.74,19200.0,24.4145,24.4145,24.3886,24.3951,19200.0
2013-11-18 15:05:00,37.74,37.75,37.67,37.67,21750.0,24.3951,24.4015,24.3498,24.3498,21750.0
2013-11-18 15:10:00,37.67,37.69,37.62,37.63,33600.0,24.3498,24.3627,24.3175,24.324,33600.0
2013-11-18 15:15:00,37.63,37.65,37.59,37.65,28950.0,24.324,24.3369,24.2981,24.3369,28950.0
2013-11-18 15:20:00,37.64,37.64,37.57,37.57,29700.0,24.3304,24.3304,24.2852,24.2852,29700.0
2013-11-18 15:25:00,37.57,37.61,37.53,37.6,59550.0,24.2852,24.311,24.2593,24.3046,59550.0
2013-11-18 15:30:00,37.6,37.6,37.54,37.59,38550.0,24.3046,24.3046,24.2658,24.2981,38550.0
2013-11-18 15:35:00,37.59,37.6,37.56,37.59,72900.0,24.2981,24.3046,24.2787,24.2981,72900.0
2013-11-18 15:40:00,37.59,37.59,37.55,37.57,63900.0,24.2981,24.2981,24.2723,24.2852,63900.0
2013-11-18 15:45:00,37.57,37.57,37.53,37.55,45900.0,24.2852,24.2852,24.2593,24.2723,45900.0
2013-11-18 15:50:00,37.55,37.57,37.53,37.54,64050.0,24.2723,24.2852,24.2593,24.2658,64050.0
2013-11-18 15:55:00,37.53,37.61,37.53,37.59,184350.0,24.2593,24.311,24.2593,24.2981,184350.0
2013-11-19 09:30:00,37.5,37.65,37.22,37.45,58950.0,24.2399,24.3369,24.0589,24.2076,58950.0
2013-11-19 09:35:00,37.47,37.59,37.45,37.59,12000.0,24.2205,24.2981,24.2076,24.2981,12000.0
2013-11-19 09:40:00,37.58,37.58,37.46,37.47,11550.0,24.2916,24.2916,24.2141,24.2205,11550.0
2013-11-19 09:45:00,37.49,37.49,37.39,37.4,15450.0,24.2335,24.2335,24.1688,24.1753,15450.0
2013-11-19 09:50:00,37.42,37.61,37.42,37.61,13950.0,24.1882,24.311,24.1882,24.311,13950.0
2013-11-19 09:55:00,37.62,37.67,37.59,37.59,7950.0,24.3175,24.3498,24.2981,24.2981,7950.0
2013-11-19 10:00:00,37.59,37.64,37.58,37.6,14250.0,24.2981,24.3304,24.2916,24.3046,14250.0
2013-11-19 10:05:00,37.59,37.65,37.59,37.62,7650.0,24.2981,24.3369,24.2981,24.3175,7650.0
2013-11-19 10:10:00,37.61,37.65,37.59,37.6,27300.0,24.311,24.3369,24.2981,24.3046,27300.0
2013-11-19 10:15:00,37.61,37.63,37.55,37.55,20400.0,24.311,24.324,24.2723,24.2723,20400.0
2013-11-19 10:20:00,37.55,37.59,37.53,37.59,17100.0,24.2723,24.2981,24.2593,24.2981,17100.0
2013-11-19 10:25:00,37.59,37.59,37.51,37.52,39300.0,24.2981,24.2981,24.2464,24.2529,39300.0
2013-11-19 10:30:00,37.53,37.53,37.47,37.51,19500.0,24.2593,24.2593,24.2205,24.2464,19500.0
2013-11-19 10:35:00,37.49,37.56,37.49,37.53,25650.0,24.2335,24.2787,24.2335,24.2593,25650.0
2013-11-19 10:40:00,37.53,37.55,37.52,37.53,6000.0,24.2593,24.2723,24.2529,24.2593,6000.0
2013-11-19 10:45:00,37.55,37.57,37.5,37.5,5850.0,24.2723,24.2852,24.2399,24.2399,5850.0
2013-11-19 10:50:00,37.49,37.53,37.49,37.51,19950.0,24.2335,24.2593,24.2335,24.2464,19950.0
2013-11-19 10:55:00,37.51,37.53,37.51,37.53,3450.0,24.2464,24.2593,24.2464,24.2593,3450.0
2013-11-19 11:00:00,37.53,37.53,37.47,37.47,22200.0,24.2593,24.2593,24.2205,24.2205,22200.0
2013-11-19 11:05:00,37.48,37.54,37.47,37.52,20850.0,24.227,24.2658,24.2205,24.2529,20850.0
2013-11-19 11:10:00,37.53,37.53,37.41,37.41,41550.0,24.2593,24.2593,24.1818,24.1818,41550.0
2013-11-19 11:15:00,37.42,37.44,37.41,37.44,7500.0,24.1882,24.2011,24.1818,24.2011,7500.0
2013-11-19 11:20:00,37.45,37.45,37.4,37.4,4800.0,24.2076,24.2076,24.1753,24.1753,4800.0
2013-11-19 11:25:00,37.4,37.43,37.39,37.43,9900.0,24.1753,24.1947,24.1688,24.1947,9900.0
2013-11-19 11:30:00,37.43,37.44,37.43,37.43,2850.0,24.1947,24.2011,24.1947,24.1947,2850.0
2013-11-19 11:35:00,37.43,37.44,37.42,37.42,5550.0,24.1947,24.2011,24.1882,24.1882,5550.0
2013-11-19 11:40:00,37.42,37.42,37.33,37.36,13350.0,24.1882,24.1882,24.13,24.1494,13350.0
2013-11-19 11:45:00,37.36,37.39,37.36,37.38,6300.0,24.1494,24.1688,24.1494,24.1624,6300.0
2013-11-19 11:50:00,37.38,37.39,37.37,37.39,9600.0,24.1624,24.1688,24.1559,24.1688,9600.0
2013-11-19 11:55:00,37.39,37.39,37.37,37.38,4800.0,24.1688,24.1688,24.1559,24.1624,4800.0
2013-11-19 12:00:00,37.37,37.4,37.36,37.4,5400.0,24.1559,24.1753,24.1494,24.1753,5400.0
2013-11-19 12:05:00,37.41,37.45,37.41,37.43,9000.0,24.1818,24.2076,24.1818,24.1947,9000.0
2013-11-19 12:10:00,37.43,37.45,37.42,37.43,10050.0,24.1947,24.2076,24.1882,24.1947,10050.0
2013-11-19 12:15:00,37.42,37.43,37.41,37.42,4500.0,24.1882,24.1947,24.1818,24.1882,4500.0
2013-11-19 12:20:00,37.41,37.44,37.41,37.44,7950.0,24.1818,24.2011,24.1818,24.2011,7950.0
2013-11-19 12:25:00,37.43,37.45,37.43,37.44,6600.0,24.1947,24.2076,24.1947,24.2011,6600.0
2013-11-19 12:30:00,37.45,37.48,37.44,37.48,8100.0,24.2076,24.227,24.2011,24.227,8100.0
2013-11-19 12:35:00,37.48,37.49,37.44,37.44,13050.0,24.227,24.2335,24.2011,24.2011,13050.0
2013-11-19 12:40:00,37.43,37.45,37.36,37.41,42300.0,24.1947,24.2076,24.1494,24.1818,42300.0
2013-11-19 12:45:00,37.41,37.42,37.36,37.37,40650.0,24.1818,24.1882,24.1494,24.1559,40650.0
2013-11-19 12:50:00,37.39,37.39,37.36,37.37,6150.0,24.1688,24.1688,24.1494,24.1559,6150.0
2013-11-19 12:55:00,37.36,37.36,37.31,37.33,7950.0,24.1494,24.1494,24.1171,24.13,7950.0
2013-11-19 13:00:00,37.31,37.35,37.31,37.35,8550.0,24.1171,24.143,24.1171,24.143,8550.0
2013-11-19 13:05:00,37.36,37.36,37.29,37.3,19050.0,24.1494,24.1494,24.1042,24.1107,19050.0
2013-11-19 13:10:00,37.31,37.34,37.27,37.33,55350.0,24.1171,24.1365,24.0913,24.13,55350.0
2013-11-19 13:15:00,37.33,37.36,37.32,37.35,13800.0,24.13,24.1494,24.1236,24.143,13800.0
2013-11-19 13:20:00,37.35,37.35,37.28,37.28,11400.0,24.143,24.143,24.0977,24.0977,11400.0
2013-11-19 13:25:00,37.27,37.27,37.24,37.24,10650.0,24.0913,24.0913,24.0719,24.0719,10650.0
2013-11-19 13:30:00,37.23,37.27,37.2,37.27,8550.0,24.0654,24.0913,24.046,24.0913,8550.0
2013-11-19 13:35:00,37.25,37.27,37.23,37.24,8250.0,24.0783,24.0913,24.0654,24.0719,8250.0
2013-11-19 13:40:00,37.25,37.27,37.24,37.25,9600.0,24.0783,24.0913,24.0719,24.0783,9600.0
2013-11-19 13:45:00,37.27,37.27,37.19,37.19,23850.0,24.0913,24.0913,24.0395,24.0395,23850.0
2013-11-19 13:50:00,37.19,37.19,37.14,37.16,20100.0,24.0395,24.0395,24.0072,24.0202,20100.0
2013-11-19 13:55:00,37.16,37.18,37.13,37.15,17250.0,24.0202,24.0331,24.0008,24.0137,17250.0
2013-11-19 14:00:00,37.15,37.21,37.14,37.16,21300.0,24.0137,24.0525,24.0072,24.0202,21300.0
2013-11-19 14:05:00,37.15,37.17,37.11,37.11,20250.0,24.0137,24.0266,23.9878,23.9878,20250.0
2013-11-19 14:10:00,37.11,37.13,37.07,37.1,20100.0,23.9878,24.0008,23.962,23.9814,20100.0
2013-11-19 14:15:00,37.09,37.11,37.09,37.09,14700.0,23.9749,23.9878,23.9749,23.9749,14700.0
2013-11-19 14:20:00,37.09,37.09,37.03,37.03,36000.0,23.9749,23.9749,23.9361,23.9361,36000.0
2013-11-19 14:25:00,37.03,37.04,37.0,37.01,19950.0,23.9361,23.9426,23.9167,23.9232,19950.0
2013-11-19 14:30:00,37.01,37.06,37.0,37.05,57750.0,23.9232,23.9555,23.9167,23.9491,57750.0
2013-11-19 14:35:00,37.07,37.07,37.03,37.07,80550.0,23.962,23.962,23.9361,23.962,80550.0
2013-11-19 14:40:00,37.07,37.11,37.07,37.08,18900.0,23.962,23.9878,23.962,23.9684,18900.0
2013-11-19 14:45:00,37.07,37.1,37.07,37.09,45000.0,23.962,23.9814,23.962,23.9749,45000.0
2013-11-19 14:50:00,37.09,37.11,37.08,37.1,19200.0,23.9749,23.9878,23.9684,23.9814,19200.0
2013-11-19 14:55:00,37.09,37.11,37.04,37.05,28950.0,23.9749,23.9878,23.9426,23.9491,28950.0
2013-11-19 15:00:00,37.05,37.11,37.03,37.07,30750.0,23.9491,23.9878,23.9361,23.962,30750.0
2013-11-19 15:05:00,37.08,37.11,37.06,37.1,23550.0,23.9684,23.9878,23.9555,23.9814,23550.0
2013-11-19 15:10:00,37.1,37.17,37.09,37.17,27900.0,23.9814,24.0266,23.9749,24.0266,27900.0
2013-11-19 15:15:00,37.17,37.21,37.17,37.17,33150.0,24.0266,24.0525,24.0266,24.0266,33150.0
2013-11-19 15:20:00,37.17,37.18,37.07,37.07,39150.0,24.0266,24.0331,23.962,23.962,39150.0
2013-11-19 15:25:00,37.07,37.11,37.07,37.1,36600.0,23.962,23.9878,23.962,23.9814,36600.0
2013-11-19 15:30:00,37.1,37.11,37.04,37.05,82500.0,23.9814,23.9878,23.9426,23.9491,82500.0
2013-11-19 15:35:00,37.05,37.07,37.05,37.05,47100.0,23.9491,23.962,23.9491,23.9491,47100.0
2013-11-19 15:40:00,37.05,37.07,37.03,37.07,42000.0,23.9491,23.962,23.9361,23.962,42000.0
2013-11-19 15:45:00,37.07,37.07,37.05,37.07,117300.0,23.962,23.962,23.9491,23.962,117300.0
2013-11-19 15:50:00,37.06,37.07,37.04,37.05,98850.0,23.9555,23.962,23.9426,23.9491,98850.0
2013-11-19 15:55:00,37.05,37.07,37.03,37.04,196050.0,23.9491,23.962,23.9361,23.9426,196050.0
2013-11-20 09:30:00,37.23,37.23,37.07,37.13,28200.0,24.0654,24.0654,23.962,24.0008,28200.0
2013-11-20 09:35:00,37.11,37.13,37.03,37.05,17400.0,23.9878,24.0008,23.9361,23.9491,17400.0
2013-11-20 09:40:00,37.05,37.07,36.98,37.02,11100.0,23.9491,23.962,23.9038,23.9297,11100.0
2013-11-20 09:45:00,37.03,37.11,37.01,37.08,14700.0,23.9361,23.9878,23.9232,23.9684,14700.0
2013-11-20 09:50:00,37.09,37.09,36.99,37.0,17400.0,23.9749,23.9749,23.9103,23.9167,17400.0
2013-11-20 09:55:00,37.01,37.1,37.01,37.06,9150.0,23.9232,23.9814,23.9232,23.9555,9150.0
2013-11-20 10:00:00,37.05,37.08,36.95,37.01,12300.0,23.9491,23.9684,23.8844,23.9232,12300.0
2013-11-20 10:05:00,37.0,37.03,36.99,37.01,9600.0,23.9167,23.9361,23.9103,23.9232,9600.0
2013-11-20 10:10:00,37.03,37.08,37.03,37.07,18450.0,23.9361,23.9684,23.9361,23.962,18450.0
2013-11-20 10:15:00,37.07,37.07,37.03,37.05,13950.0,23.962,23.962,23.9361,23.9491,13950.0
2013-11-20 10:20:00,37.05,37.19,37.04,37.11,19500.0,23.9491,24.0395,23.9426,23.9878,19500.0
2013-11-20 10:25:00,37.1,37.13,37.07,37.09,11850.0,23.9814,24.0008,23.962,23.9749,11850.0
2013-11-20 10:30:00,37.09,37.11,37.05,37.05,14250.0,23.9749,23.9878,23.9491,23.9491,14250.0
2013-11-20 10:35:00,37.05,37.05,36.98,37.05,25200.0,23.9491,23.9491,23.9038,23.9491,25200.0
2013-11-20 10:40:00,37.04,37.04,36.98,37.0,9600.0,23.9426,23.9426,23.9038,23.9167,9600.0
2013-11-20 10:45:00,37.0,37.05,37.0,37.04,13650.0,23.9167,23.9491,23.9167,23.9426,13650.0
2013-11-20 10:50:00,37.03,37.05,37.0,37.05,10350.0,23.9361,23.9491,23.9167,23.9491,10350.0
2013-11-20 10:55:00,37.04,37.04,36.99,37.01,14700.0,23.9426,23.9426,23.9103,23.9232,14700.0
2013-11-20 11:00:00,37.01,37.01,36.96,36.98,13050.0,23.9232,23.9232,23.8909,23.9038,13050.0
2013-11-20 11:05:00,36.97,36.99,36.92,36.92,29550.0,23.8973,23.9103,23.865,23.865,29550.0
2013-11-20 11:10:00,36.92,36.93,36.89,36.9,15300.0,23.865,23.8715,23.8456,23.8521,15300.0
2013-11-20 11:15:00,36.91,36.92,36.89,36.92,10950.0,23.8586,23.865,23.8456,23.865,10950.0
2013-11-20 11:20:00,36.93,36.95,36.93,36.93,13200.0,23.8715,23.8844,23.8715,23.8715,13200.0
2013-11-20 11:25:00,36.93,36.95,36.93,36.93,23550.0,23.8715,23.8844,23.8715,23.8715,23550.0
2013-11-20 11:30:00,36.94,36.94,36.91,36.94,11250.0,23.8779,23.8779,23.8586,23.8779,11250.0
2013-11-20 11:35:00,36.93,36.96,36.93,36.93,10650.0,23.8715,23.8909,23.8715,23.8715,10650.0
2013-11-20 11:40:00,36.93,36.93,36.91,36.91,8550.0,23.8715,23.8715,23.8586,23.8586,8550.0
2013-11-20 11:45:00,36.92,36.94,36.89,36.93,66600.0,23.865,23.8779,23.8456,23.8715,66600.0
2013-11-20 11:50:00,36.93,36.96,36.93,36.96,15150.0,23.8715,23.8909,23.8715,23.8909,15150.0
2013-11-20 11:55:00,36.96,36.99,36.96,36.99,11100.0,23.8909,23.9103,23.8909,23.9103,11100.0
2013-11-20 12:00:00,36.99,37.03,36.99,37.02,3750.0,23.9103,23.9361,23.9103,23.9297,3750.0
2013-11-20 12:05:00,37.04,37.05,37.03,37.05,10350.0,23.9426,23.9491,23.9361,23.9491,10350.0
2013-11-20 12:10:00,37.05,37.05,37.05,37.05,2400.0,23.9491,23.9491,23.9491,23.9491,2400.0
2013-11-20 12:15:00,37.04,37.12,37.04,37.11,8250.0,23.9426,23.9943,23.9426,23.9878,8250.0
2013-11-20 12:20:00,37.12,37.14,37.12,37.13,10950.0,23.9943,24.0072,23.9943,24.0008,10950.0
2013-11-20 12:25:00,37.13,37.13,37.09,37.09,9600.0,24.0008,24.0008,23.9749,23.9749,9600.0
2013-11-20 12:30:00,37.1,37.1,37.07,37.07,3300.0,23.9814,23.9814,23.962,23.962,3300.0
2013-11-20 12:35:00,37.09,37.13,37.09,37.09,10650.0,23.9749,24.0008,23.9749,23.9749,10650.0
2013-11-20 12:40:00,37.09,37.09,37.05,37.08,7650.0,23.9749,23.9749,23.9491,23.9684,7650.0
2013-11-20 12:45:00,37.08,37.09,37.05,37.05,3000.0,23.9684,23.9749,23.9491,23.9491,3000.0
2013-11-20 12:50:00,37.05,37.06,37.05,37.05,2100.0,23.9491,23.9555,23.9491,23.9491,2100.0
2013-11-20 12:55:00,37.05,37.07,37.05,37.07,4050.0,23.9491,23.962,23.9491,23.962,4050.0
2013-11-20 13:00:00,37.06,37.07,37.05,37.07,24450.0,23.9555,23.962,23.9491,23.962,24450.0
2013-11-20 13:05:00,37.07,37.07,37.0,37.0,13800.0,23.962,23.962,23.9167,23.9167,13800.0
2013-11-20 13:10:00,37.0,37.03,36.99,37.03,3150.0,23.9167,23.9361,23.9103,23.9361,3150.0
2013-11-20 13:15:00,37.01,37.01,36.99,37.0,4350.0,23.9232,23.9232,23.9103,23.9167,4350.0
2013-11-20 13:20:00,37.0,37.03,37.0,37.03,5850.0,23.9167,23.9361,23.9167,23.9361,5850.0
2013-11-20 13:25:00,37.03,37.05,37.01,37.01,5100.0,23.9361,23.9491,23.9232,23.9232,5100.0
2013-11-20 13:30:00,37.01,37.05,37.01,37.03,3000.0,23.9232,23.9491,23.9232,23.9361,3000.0
2013-11-20 13:35:00,37.03,37.03,37.0,37.01,8550.0,23.9361,23.9361,23.9167,23.9232,8550.0
2013-11-20 13:40:00,37.02,37.04,36.99,37.04,10650.0,23.9297,23.9426,23.9103,23.9426,10650.0
2013-11-20 13:45:00,37.04,37.1,37.04,37.05,11550.0,23.9426,23.9814,23.9426,23.9491,11550.0
2013-11-20 13:50:00,37.05,37.05,37.01,37.03,13050.0,23.9491,23.9491,23.9232,23.9361,13050.0
2013-11-20 13:55:00,37.03,37.04,37.02,37.03,6300.0,23.9361,23.9426,23.9297,23.9361,6300.0
2013-11-20 14:00:00,37.03,37.03,36.93,36.98,43050.0,23.9361,23.9361,23.8715,23.9038,43050.0
2013-11-20 14:05:00,36.99,37.01,36.89,36.94,12750.0,23.9103,23.9232,23.8456,23.8779,12750.0
2013-11-20 14:10:00,36.94,36.97,36.82,36.84,19800.0,23.8779,23.8973,23.8004,23.8133,19800.0
2013-11-20 14:15:00,36.83,36.95,36.81,36.95,5550.0,23.8068,23.8844,23.7939,23.8844,5550.0
2013-11-20 14:20:00,36.94,36.95,36.91,36.95,9750.0,23.8779,23.8844,23.8586,23.8844,9750.0
2013-11-20 14:25:00,36.95,36.95,36.9,36.92,8250.0,23.8844,23.8844,23.8521,23.865,8250.0
2013-11-20 14:30:00,36.91,36.93,36.89,36.91,10050.0,23.8586,23.8715,23.8456,23.8586,10050.0
2013-11-20 14:35:00,36.9,36.91,36.85,36.85,17550.0,23.8521,23.8586,23.8198,23.8198,17550.0
2013-11-20 14:40:00,36.85,36.87,36.83,36.86,10950.0,23.8198,23.8327,23.8068,23.8262,10950.0
2013-11-20 14:45:00,36.87,36.91,36.86,36.89,7050.0,23.8327,23.8586,23.8262,23.8456,7050.0
2013-11-20 14:50:00,36.9,36.9,36.83,36.85,9750.0,23.8521,23.8521,23.8068,23.8198,9750.0
2013-11-20 14:55:00,36.85,36.85,36.8,36.83,31500.0,23.8198,23.8198,23.7875,23.8068,31500.0
2013-11-20 15:00:00,36.83,36.85,36.77,36.77,13200.0,23.8068,23.8198,23.7681,23.7681,13200.0
2013-11-20 15:05:00,36.75,36.77,36.69,36.7,16650.0,23.7551,23.7681,23.7164,23.7228,16650.0
2013-11-20 15:10:00,36.69,36.77,36.69,36.76,31800.0,23.7164,23.7681,23.7164,23.7616,31800.0
2013-11-20 15:15:00,36.77,36.77,36.74,36.75,44250.0,23.7681,23.7681,23.7487,23.7551,44250.0
2013-11-20 15:20:00,36.75,36.78,36.73,36.74,28650.0,23.7551,23.7745,23.7422,23.7487,28650.0
2013-11-20 15:25:00,36.74,36.76,36.73,36.74,44700.0,23.7487,23.7616,23.7422,23.7487,44700.0
2013-11-20 15:30:00,36.74,36.75,36.71,36.74,45150.0,23.7487,23.7551,23.7293,23.7487,45150.0
2013-11-20 15:35:00,36.74,36.8,36.74,36.8,22650.0,23.7487,23.7875,23.7487,23.7875,22650.0
2013-11-20 15:40:00,36.8,36.85,36.8,36.81,27900.0,23.7875,23.8198,23.7875,23.7939,27900.0
2013-11-20 15:45:00,36.81,36.83,36.79,36.82,34050.0,23.7939,23.8068,23.781,23.8004,34050.0
2013-11-20 15:50:00,36.82,36.83,36.79,36.79,49500.0,23.8004,23.8068,23.781,23.781,49500.0
2013-11-20 15:55:00,36.79,36.86,36.79,36.83,104250.0,23.781,23.8262,23.781,23.8068,104250.0
2013-11-21 09:30:00,36.96,37.04,36.8,36.99,25800.0,23.8909,23.9426,23.7875,23.9103,25800.0
2013-11-21 09:35:00,37.03,37.13,37.0,37.05,14400.0,23.9361,24.0008,23.9167,23.9491,14400.0
2013-11-21 09:40:00,37.03,37.05,36.96,37.03,13800.0,23.9361,23.9491,23.8909,23.9361,13800.0
2013-11-21 09:45:00,37.03,37.05,36.95,36.97,10950.0,23.9361,23.9491,23.8844,23.8973,10950.0
2013-11-21 09:50:00,36.95,36.98,36.94,36.96,5400.0,23.8844,23.9038,23.8779,23.8909,5400.0
2013-11-21 09:55:00,36.97,37.1,36.95,37.07,15450.0,23.8973,23.9814,23.8844,23.962,15450.0
2013-11-21 10:00:00,37.08,37.15,37.08,37.15,44850.0,23.9684,24.0137,23.9684,24.0137,44850.0
2013-11-21 10:05:00,37.15,37.18,37.13,37.17,7200.0,24.0137,24.0331,24.0008,24.0266,7200.0
2013-11-21 10:10:00,37.17,37.25,37.17,37.25,21900.0,24.0266,24.0783,24.0266,24.0783,21900.0
2013-11-21 10:15:00,37.25,37.33,37.25,37.33,46200.0,24.0783,24.13,24.0783,24.13,46200.0
2013-11-21 10:20:00,37.33,37.36,37.33,37.33,21600.0,24.13,24.1494,24.13,24.13,21600.0
2013-11-21 10:25:00,37.33,37.34,37.29,37.31,17850.0,24.13,24.1365,24.1042,24.1171,17850.0
2013-11-21 10:30:00,37.31,37.37,37.3,37.36,20700.0,24.1171,24.1559,24.1107,24.1494,20700.0
2013-11-21 10:35:00,37.37,37.38,37.31,37.33,8700.0,24.1559,24.1624,24.1171,24.13,8700.0
2013-11-21 10:40:00,37.33,37.4,37.33,37.37,24150.0,24.13,24.1753,24.13,24.1559,24150.0
2013-11-21 10:45:00,37.38,37.42,37.38,37.39,9150.0,24.1624,24.1882,24.1624,24.1688,9150.0
2013-11-21 10:50:00,37.39,37.43,37.39,37.41,19050.0,24.1688,24.1947,24.1688,24.1818,19050.0
2013-11-21 10:55:00,37.4,37.41,37.39,37.4,15300.0,24.1753,24.1818,24.1688,24.1753,15300.0
2013-11-21 11:00:00,37.41,37.43,37.41,37.41,7950.0,24.1818,24.1947,24.1818,24.1818,7950.0
2013-11-21 11:05:00,37.41,37.43,37.37,37.39,11250.0,24.1818,24.1947,24.1559,24.1688,11250.0
2013-11-21 11:10:00,37.39,37.43,37.37,37.43,20550.0,24.1688,24.1947,24.1559,24.1947,20550.0
2013-11-21 11:15:00,37.43,37.47,37.43,37.47,17850.0,24.1947,24.2205,24.1947,24.2205,17850.0
2013-11-21 11:20:00,37.47,37.49,37.47,37.48,11550.0,24.2205,24.2335,24.2205,24.227,11550.0
2013-11-21 11:25:00,37.47,37.5,37.47,37.5,11250.0,24.2205,24.2399,24.2205,24.2399,11250.0
2013-11-21 11:30:00,37.5,37.51,37.47,37.49,19950.0,24.2399,24.2464,24.2205,24.2335,19950.0
2013-11-21 11:35:00,37.49,37.49,37.47,37.48,10500.0,24.2335,24.2335,24.2205,24.227,10500.0
2013-11-21 11:40:00,37.48,37.51,37.47,37.51,15900.0,24.227,24.2464,24.2205,24.2464,15900.0
2013-11-21 11:45:00,37.51,37.55,37.51,37.55,12750.0,24.2464,24.2723,24.2464,24.2723,12750.0
2013-11-21 11:50:00,37.55,37.55,37.52,37.54,12600.0,24.2723,24.2723,24.2529,24.2658,12600.0
2013-11-21 11:55:00,37.54,37.55,37.53,37.55,13050.0,24.2658,24.2723,24.2593,24.2723,13050.0
2013-11-21 12:00:00,37.54,37.54,37.49,37.5,12600.0,24.2658,24.2658,24.2335,24.2399,12600.0
2013-11-21 12:05:00,37.49,37.5,37.47,37.47,10800.0,24.2335,24.2399,24.2205,24.2205,10800.0
2013-11-21 12:10:00,37.48,37.49,37.46,37.46,10050.0,24.227,24.2335,24.2141,24.2141,10050.0
2013-11-21 12:15:00,37.45,37.49,37.44,37.48,69450.0,24.2076,24.2335,24.2011,24.227,69450.0
2013-11-21 12:20:00,37.48,37.48,37.46,37.46,8700.0,24.227,24.227,24.2141,24.2141,8700.0
2013-11-21 12:25:00,37.45,37.45,37.43,37.44,5100.0,24.2076,24.2076,24.1947,24.2011,5100.0
2013-11-21 12:30:00,37.45,37.45,37.43,37.44,3000.0,24.2076,24.2076,24.1947,24.2011,3000.0
2013-11-21 12:35:00,37.45,37.46,37.45,37.45,1800.0,24.2076,24.2141,24.2076,24.2076,1800.0
2013-11-21 12:40:00,37.45,37.51,37.45,37.51,19800.0,24.2076,24.2464,24.2076,24.2464,19800.0
2013-11-21 12:45:00,37.51,37.51,37.49,37.49,18300.0,24.2464,24.2464,24.2335,24.2335,18300.0
2013-11-21 12:50:00,37.49,37.53,37.49,37.53,22800.0,24.2335,24.2593,24.2335,24.2593,22800.0
2013-11-21 12:55:00,37.53,37.53,37.51,37.53,28050.0,24.2593,24.2593,24.2464,24.2593,28050.0
2013-11-21 13:00:00,37.53,37.55,37.53,37.53,28350.0,24.2593,24.2723,24.2593,24.2593,28350.0
2013-11-21 13:05:00,37.53,37.54,37.53,37.53,7500.0,24.2593,24.2658,24.2593,24.2593,7500.0
2013-11-21 13:10:00,37.51,37.53,37.5,37.51,10500.0,24.2464,24.2593,24.2399,24.2464,10500.0
2013-11-21 13:15:00,37.51,37.55,37.49,37.55,44700.0,24.2464,24.2723,24.2335,24.2723,44700.0
2013-11-21 13:20:00,37.53,37.55,37.53,37.55,7500.0,24.2593,24.2723,24.2593,24.2723,7500.0
2013-11-21 13:25:00,37.55,37.55,37.53,37.53,6600.0,24.2723,24.2723,24.2593,24.2593,6600.0
2013-11-21 13:30:00,37.53,37.55,37.53,37.54,11250.0,24.2593,24.2723,24.2593,24.2658,11250.0
2013-11-21 13:35:00,37.54,37.56,37.53,37.55,7500.0,24.2658,24.2787,24.2593,24.2723,7500.0
2013-11-21 13:40:00,37.56,37.58,37.55,37.55,11700.0,24.2787,24.2916,24.2723,24.2723,11700.0
2013-11-21 13:45:00,37.56,37.57,37.53,37.55,18600.0,24.2787,24.2852,24.2593,24.2723,18600.0
2013-11-21 13:50:00,37.55,37.56,37.53,37.55,31500.0,24.2723,24.2787,24.2593,24.2723,31500.0
2013-11-21 13:55:00,37.55,37.56,37.53,37.56,17400.0,24.2723,24.2787,24.2593,24.2787,17400.0
2013-11-21 14:00:00,37.56,37.6,37.55,37.58,10200.0,24.2787,24.3046,24.2723,24.2916,10200.0
2013-11-21 14:05:00,37.57,37.59,37.55,37.55,20850.0,24.2852,24.2981,24.2723,24.2723,20850.0
2013-11-21 14:10:00,37.54,37.56,37.53,37.53,8250.0,24.2658,24.2787,24.2593,24.2593,8250.0
2013-11-21 14:15:00,37.53,37.57,37.53,37.57,9300.0,24.2593,24.2852,24.2593,24.2852,9300.0
2013-11-21 14:20:00,37.57,37.59,37.55,37.55,10800.0,24.2852,24.2981,24.2723,24.2723,10800.0
2013-11-21 14:25:00,37.54,37.54,37.53,37.54,6600.0,24.2658,24.2658,24.2593,24.2658,6600.0
2013-11-21 14:30:00,37.53,37.55,37.52,37.53,19800.0,24.2593,24.2723,24.2529,24.2593,19800.0
2013-11-21 14:35:00,37.53,37.54,37.51,37.51,13950.0,24.2593,24.2658,24.2464,24.2464,13950.0
2013-11-21 14:40:00,37.51,37.57,37.51,37.55,18600.0,24.2464,24.2852,24.2464,24.2723,18600.0
2013-11-21 14:45:00,37.55,37.56,37.53,37.54,7950.0,24.2723,24.2787,24.2593,24.2658,7950.0
2013-11-21 14:50:00,37.54,37.55,37.53,37.54,15300.0,24.2658,24.2723,24.2593,24.2658,15300.0
2013-11-21 14:55:00,37.54,37.55,37.53,37.55,8850.0,24.2658,24.2723,24.2593,24.2723,8850.0
2013-11-21 15:00:00,37.54,37.55,37.53,37.55,19200.0,24.2658,24.2723,24.2593,24.2723,19200.0
2013-11-21 15:05:00,37.55,37.55,37.53,37.54,15450.0,24.2723,24.2723,24.2593,24.2658,15450.0
2013-11-21 15:10:00,37.54,37.54,37.53,37.53,13050.0,24.2658,24.2658,24.2593,24.2593,13050.0
2013-11-21 15:15:00,37.54,37.56,37.53,37.54,31050.0,24.2658,24.2787,24.2593,24.2658,31050.0
2013-11-21 15:20:00,37.53,37.55,37.53,37.54,12900.0,24.2593,24.2723,24.2593,24.2658,12900.0
2013-11-21 15:25:00,37.54,37.55,37.53,37.54,33900.0,24.2658,24.2723,24.2593,24.2658,33900.0
2013-11-21 15:30:00,37.54,37.55,37.53,37.54,20250.0,24.2658,24.2723,24.2593,24.2658,20250.0
2013-11-21 15:35:00,37.53,37.55,37.53,37.53,22800.0,24.2593,24.2723,24.2593,24.2593,22800.0
2013-11-21 15:40:00,37.53,37.56,37.53,37.56,15300.0,24.2593,24.2787,24.2593,24.2787,15300.0
2013-11-21 15:45:00,37.55,37.56,37.53,37.53,18900.0,24.2723,24.2787,24.2593,24.2593,18900.0
2013-11-21 15:50:00,37.54,37.55,37.52,37.55,92850.0,24.2658,24.2723,24.2529,24.2723,92850.0
2013-11-21 15:55:00,37.55,37.57,37.53,37.54,143700.0,24.2723,24.2852,24.2593,24.2658,143700.0
2013-11-22 09:30:00,37.63,37.65,37.53,37.61,30150.0,24.324,24.3369,24.2593,24.311,30150.0
2013-11-22 09:35:00,37.59,37.65,37.57,37.61,10950.0,24.2981,24.3369,24.2852,24.311,10950.0
2013-11-22 09:40:00,37.6,37.6,37.53,37.55,8850.0,24.3046,24.3046,24.2593,24.2723,8850.0
2013-11-22 09:45:00,37.55,37.57,37.51,37.56,12900.0,24.2723,24.2852,24.2464,24.2787,12900.0
2013-11-22 09:50:00,37.57,37.59,37.57,37.57,11100.0,24.2852,24.2981,24.2852,24.2852,11100.0
2013-11-22 09:55:00,37.56,37.56,37.51,37.51,4950.0,24.2787,24.2787,24.2464,24.2464,4950.0
2013-11-22 10:00:00,37.53,37.53,37.47,37.51,9300.0,24.2593,24.2593,24.2205,24.2464,9300.0
2013-11-22 10:05:00,37.51,37.55,37.49,37.55,9750.0,24.2464,24.2723,24.2335,24.2723,9750.0
2013-11-22 10:10:00,37.55,37.62,37.53,37.61,13200.0,24.2723,24.3175,24.2593,24.311,13200.0
2013-11-22 10:15:00,37.61,37.61,37.57,37.61,4650.0,24.311,24.311,24.2852,24.311,4650.0
2013-11-22 10:20:00,37.61,37.62,37.58,37.6,7200.0,24.311,24.3175,24.2916,24.3046,7200.0
2013-11-22 10:25:00,37.6,37.62,37.58,37.58,6000.0,24.3046,24.3175,24.2916,24.2916,6000.0
2013-11-22 10:30:00,37.58,37.59,37.57,37.57,5250.0,24.2916,24.2981,24.2852,24.2852,5250.0
2013-11-22 10:35:00,37.57,37.6,37.56,37.57,9750.0,24.2852,24.3046,24.2787,24.2852,9750.0
2013-11-22 10:40:00,37.57,37.6,37.56,37.57,7950.0,24.2852,24.3046,24.2787,24.2852,7950.0
2013-11-22 10:45:00,37.57,37.57,37.55,37.57,5100.0,24.2852,24.2852,24.2723,24.2852,5100.0
2013-11-22 10:50:00,37.56,37.57,37.54,37.57,8100.0,24.2787,24.2852,24.2658,24.2852,8100.0
2013-11-22 10:55:00,37.56,37.57,37.55,37.55,5550.0,24.2787,24.2852,24.2723,24.2723,5550.0
2013-11-22 11:00:00,37.55,37.58,37.55,37.58,9900.0,24.2723,24.2916,24.2723,24.2916,9900.0
2013-11-22 11:05:00,37.58,37.58,37.55,37.55,14700.0,24.2916,24.2916,24.2723,24.2723,14700.0
2013-11-22 11:10:00,37.55,37.57,37.55,37.56,12450.0,24.2723,24.2852,24.2723,24.2787,12450.0
2013-11-22 11:15:00,37.56,37.59,37.56,37.59,4950.0,24.2787,24.2981,24.2787,24.2981,4950.0
2013-11-22 11:20:00,37.59,37.64,37.59,37.64,11700.0,24.2981,24.3304,24.2981,24.3304,11700.0
2013-11-22 11:25:00,37.65,37.65,37.63,37.65,12150.0,24.3369,24.3369,24.324,24.3369,12150.0
2013-11-22 11:30:00,37.65,37.72,37.64,37.72,25350.0,24.3369,24.3821,24.3304,24.3821,25350.0
2013-11-22 11:35:00,37.73,37.73,37.64,37.64,12900.0,24.3886,24.3886,24.3304,24.3304,12900.0
2013-11-22 11:40:00,37.66,37.67,37.65,37.65,5700.0,24.3434,24.3498,24.3369,24.3369,5700.0
2013-11-22 11:45:00,37.65,37.65,37.65,37.65,900.0,24.3369,24.3369,24.3369,24.3369,900.0
2013-11-22 11:50:00,37.65,37.65,37.63,37.63,2400.0,24.3369,24.3369,24.324,24.324,2400.0
2013-11-22 11:55:00,37.63,37.68,37.63,37.68,7350.0,24.324,24.3563,24.324,24.3563,7350.0
2013-11-22 12:00:00,37.68,37.7,37.68,37.68,3750.0,24.3563,24.3692,24.3563,24.3563,3750.0
2013-11-22 12:05:00,37.68,37.68,37.67,37.67,5850.0,24.3563,24.3563,24.3498,24.3498,5850.0
2013-11-22 12:10:00,37.67,37.67,37.63,37.64,8700.0,24.3498,24.3498,24.324,24.3304,8700.0
2013-11-22 12:15:00,37.65,37.66,37.64,37.66,13200.0,24.3369,24.3434,24.3304,24.3434,13200.0
2013-11-22 12:20:00,37.67,37.7,37.64,37.69,74700.0,24.3498,24.3692,24.3304,24.3627,74700.0
2013-11-22 12:25:00,37.68,37.69,37.67,37.67,6300.0,24.3563,24.3627,24.3498,24.3498,6300.0
2013-11-22 12:30:00,37.67,37.68,37.67,37.67,3450.0,24.3498,24.3563,24.3498,24.3498,3450.0
2013-11-22 12:35:00,37.67,37.67,37.66,37.67,2550.0,24.3498,24.3498,24.3434,24.3498,2550.0
2013-11-22 12:40:00,37.66,37.67,37.66,37.66,8250.0,24.3434,24.3498,24.3434,24.3434,8250.0
2013-11-22 12:45:00,37.66,37.67,37.65,37.67,7950.0,24.3434,24.3498,24.3369,24.3498,7950.0
2013-11-22 12:50:00,37.68,37.69,37.67,37.67,3900.0,24.3563,24.3627,24.3498,24.3498,3900.0
2013-11-22 12:55:00,37.67,37.69,37.67,37.69,4050.0,24.3498,24.3627,24.3498,24.3627,4050.0
2013-11-22 13:00:00,37.67,37.7,37.67,37.7,42300.0,24.3498,24.3692,24.3498,24.3692,42300.0
2013-11-22 13:05:00,37.7,37.75,37.7,37.75,13500.0,24.3692,24.4015,24.3692,24.4015,13500.0
2013-11-22 13:10:00,37.74,37.75,37.74,37.74,4350.0,24.3951,24.4015,24.3951,24.3951,4350.0
2013-11-22 13:15:00,37.74,37.74,37.71,37.71,2100.0,24.3951,24.3951,24.3757,24.3757,2100.0
2013-11-22 13:20:00,37.71,37.73,37.71,37.72,6000.0,24.3757,24.3886,24.3757,24.3821,6000.0
2013-11-22 13:25:00,37.71,37.72,37.7,37.71,4050.0,24.3757,24.3821,24.3692,24.3757,4050.0
2013-11-22 13:30:00,37.71,37.71,37.68,37.68,4050.0,24.3757,24.3757,24.3563,24.3563,4050.0
2013-11-22 13:35:00,37.67,37.67,37.64,37.64,4950.0,24.3498,24.3498,24.3304,24.3304,4950.0
2013-11-22 13:40:00,37.65,37.65,37.6,37.61,7050.0,24.3369,24.3369,24.3046,24.311,7050.0
2013-11-22 13:45:00,37.61,37.61,37.6,37.6,3300.0,24.311,24.311,24.3046,24.3046,3300.0
2013-11-22 13:50:00,37.6,37.63,37.6,37.63,12600.0,24.3046,24.324,24.3046,24.324,12600.0
2013-11-22 13:55:00,37.63,37.65,37.63,37.65,10950.0,24.324,24.3369,24.324,24.3369,10950.0
2013-11-22 14:00:00,37.65,37.67,37.63,37.67,14850.0,24.3369,24.3498,24.324,24.3498,14850.0
2013-11-22 14:05:00,37.67,37.68,37.65,37.67,6450.0,24.3498,24.3563,24.3369,24.3498,6450.0
2013-11-22 14:10:00,37.67,37.68,37.67,37.67,3150.0,24.3498,24.3563,24.3498,24.3498,3150.0
2013-11-22 14:15:00,37.67,37.7,37.67,37.7,9900.0,24.3498,24.3692,24.3498,24.3692,9900.0
2013-11-22 14:20:00,37.71,37.71,37.7,37.71,3750.0,24.3757,24.3757,24.3692,24.3757,3750.0
2013-11-22 14:25:00,37.7,37.72,37.7,37.71,9300.0,24.3692,24.3821,24.3692,24.3757,9300.0
2013-11-22 14:30:00,37.71,37.72,37.71,37.71,6750.0,24.3757,24.3821,24.3757,24.3757,6750.0
2013-11-22 14:35:00,37.71,37.71,37.69,37.69,7200.0,24.3757,24.3757,24.3627,24.3627,7200.0
2013-11-22 14:40:00,37.69,37.71,37.69,37.71,10200.0,24.3627,24.3757,24.3627,24.3757,10200.0
2013-11-22 14:45:00,37.7,37.71,37.7,37.7,9300.0,24.3692,24.3757,24.3692,24.3692,9300.0
2013-11-22 14:50:00,37.69,37.71,37.68,37.71,12450.0,24.3627,24.3757,24.3563,24.3757,12450.0
2013-11-22 14:55:00,37.7,37.71,37.69,37.69,16050.0,24.3692,24.3757,24.3627,24.3627,16050.0
2013-11-22 15:00:00,37.7,37.71,37.69,37.71,15750.0,24.3692,24.3757,24.3627,24.3757,15750.0
2013-11-22 15:05:00,37.71,37.74,37.69,37.74,35850.0,24.3757,24.3951,24.3627,24.3951,35850.0
2013-11-22 15:10:00,37.74,37.75,37.73,37.75,9900.0,24.3951,24.4015,24.3886,24.4015,9900.0
2013-11-22 15:15:00,37.75,37.75,37.74,37.75,11850.0,24.4015,24.4015,24.3951,24.4015,11850.0
2013-11-22 15:20:00,37.74,37.75,37.73,37.73,14700.0,24.3951,24.4015,24.3886,24.3886,14700.0
2013-11-22 15:25:00,37.74,37.74,37.72,37.73,10200.0,24.3951,24.3951,24.3821,24.3886,10200.0
2013-11-22 15:30:00,37.72,37.73,37.69,37.73,26550.0,24.3821,24.3886,24.3627,24.3886,26550.0
2013-11-22 15:35:00,37.73,37.75,37.72,37.72,20850.0,24.3886,24.4015,24.3821,24.3821,20850.0
2013-11-22 15:40:00,37.73,37.73,37.72,37.72,19950.0,24.3886,24.3886,24.3821,24.3821,19950.0
2013-11-22 15:45:00,37.72,37.75,37.71,37.75,33150.0,24.3821,24.4015,24.3757,24.4015,33150.0
2013-11-22 15:50:00,37.75,37.76,37.74,37.75,47250.0,24.4015,24.408,24.3951,24.4015,47250.0
2013-11-22 15:55:00,37.75,37.77,37.74,37.75,116550.0,24.4015,24.4145,24.3951,24.4015,116550.0
2013-11-25 09:30:00,39.85,39.85,37.64,37.86,38400.0,25.759,25.759,24.3304,24.4726,38400.0
2013-11-25 09:35:00,37.89,37.93,37.78,37.88,15000.0,24.492,24.5179,24.4209,24.4856,15000.0
2013-11-25 09:40:00,37.87,37.91,37.84,37.85,7950.0,24.4791,24.505,24.4597,24.4662,7950.0
2013-11-25 09:45:00,37.85,37.89,37.79,37.79,7950.0,24.4662,24.492,24.4274,24.4274,7950.0
2013-11-25 09:50:00,37.77,37.78,37.74,37.74,8700.0,24.4145,24.4209,24.3951,24.3951,8700.0
2013-11-25 09:55:00,37.74,37.77,37.74,37.77,4950.0,24.3951,24.4145,24.3951,24.4145,4950.0
2013-11-25 10:00:00,37.75,37.75,37.72,37.73,6450.0,24.4015,24.4015,24.3821,24.3886,6450.0
2013-11-25 10:05:00,37.74,37.75,37.71,37.71,9750.0,24.3951,24.4015,24.3757,24.3757,9750.0
2013-11-25 10:10:00,37.71,37.73,37.71,37.73,4950.0,24.3757,24.3886,24.3757,24.3886,4950.0
2013-11-25 10:15:00,37.71,37.73,37.7,37.73,5700.0,24.3757,24.3886,24.3692,24.3886,5700.0
2013-11-25 10:20:00,37.73,37.74,37.73,37.74,3450.0,24.3886,24.3951,24.3886,24.3951,3450.0
2013-11-25 10:25:00,37.75,37.75,37.68,37.68,7500.0,24.4015,24.4015,24.3563,24.3563,7500.0
2013-11-25 10:30:00,37.68,37.71,37.68,37.68,6750.0,24.3563,24.3757,24.3563,24.3563,6750.0
2013-11-25 10:35:00,37.68,37.76,37.68,37.73,8250.0,24.3563,24.408,24.3563,24.3886,8250.0
2013-11-25 10:40:00,37.73,37.75,37.71,37.71,8400.0,24.3886,24.4015,24.3757,24.3757,8400.0
2013-11-25 10:45:00,37.7,37.73,37.69,37.71,10500.0,24.3692,24.3886,24.3627,24.3757,10500.0
2013-11-25 10:50:00,37.7,37.7,37.67,37.69,7950.0,24.3692,24.3692,24.3498,24.3627,7950.0
2013-11-25 10:55:00,37.71,37.71,37.65,37.65,5400.0,24.3757,24.3757,24.3369,24.3369,5400.0
2013-11-25 11:00:00,37.65,37.69,37.65,37.67,18000.0,24.3369,24.3627,24.3369,24.3498,18000.0
2013-11-25 11:05:00,37.67,37.67,37.66,37.67,7650.0,24.3498,24.3498,24.3434,24.3498,7650.0
2013-11-25 11:10:00,37.67,37.75,37.67,37.75,12600.0,24.3498,24.4015,24.3498,24.4015,12600.0
2013-11-25 11:15:00,37.76,37.77,37.74,37.75,8100.0,24.408,24.4145,24.3951,24.4015,8100.0
2013-11-25 11:20:00,37.76,37.81,37.76,37.81,11400.0,24.408,24.4403,24.408,24.4403,11400.0
2013-11-25 11:25:00,37.79,37.84,37.79,37.83,22650.0,24.4274,24.4597,24.4274,24.4532,22650.0
2013-11-25 11:30:00,37.83,37.85,37.83,37.85,4650.0,24.4532,24.4662,24.4532,24.4662,4650.0
2013-11-25 11:35:00,37.85,37.89,37.85,37.88,9450.0,24.4662,24.492,24.4662,24.4856,9450.0
2013-11-25 11:40:00,37.87,37.89,37.83,37.88,71850.0,24.4791,24.492,24.4532,24.4856,71850.0
2013-11-25 11:45:00,37.87,37.89,37.86,37.86,11100.0,24.4791,24.492,24.4726,24.4726,11100.0
2013-11-25 11:50:00,37.87,37.89,37.85,37.89,3900.0,24.4791,24.492,24.4662,24.492,3900.0
2013-11-25 11:55:00,37.89,37.91,37.89,37.89,13050.0,24.492,24.505,24.492,24.492,13050.0
2013-11-25 12:00:00,37.89,37.89,37.88,37.89,18600.0,24.492,24.492,24.4856,24.492,18600.0
2013-11-25 12:05:00,37.88,37.88,37.85,37.86,10200.0,24.4856,24.4856,24.4662,24.4726,10200.0
2013-11-25 12:10:00,37.86,37.86,37.85,37.85,14250.0,24.4726,24.4726,24.4662,24.4662,14250.0
2013-11-25 12:15:00,37.85,37.86,37.84,37.85,8250.0,24.4662,24.4726,24.4597,24.4662,8250.0
2013-11-25 12:20:00,37.85,37.87,37.85,37.86,6750.0,24.4662,24.4791,24.4662,24.4726,6750.0
2013-11-25 12:25:00,37.88,37.88,37.87,37.87,4350.0,24.4856,24.4856,24.4791,24.4791,4350.0
2013-11-25 12:30:00,37.87,37.87,37.84,37.85,10350.0,24.4791,24.4791,24.4597,24.4662,10350.0
2013-11-25 12:35:00,37.85,37.85,37.81,37.81,8550.0,24.4662,24.4662,24.4403,24.4403,8550.0
2013-11-25 12:40:00,37.81,37.81,37.78,37.78,8700.0,24.4403,24.4403,24.4209,24.4209,8700.0
2013-11-25 12:45:00,37.78,37.78,37.77,37.77,3900.0,24.4209,24.4209,24.4145,24.4145,3900.0
2013-11-25 12:50:00,37.77,37.81,37.77,37.79,18600.0,24.4145,24.4403,24.4145,24.4274,18600.0
2013-11-25 12:55:00,37.79,37.85,37.79,37.85,73800.0,24.4274,24.4662,24.4274,24.4662,73800.0
2013-11-25 13:00:00,37.83,37.85,37.81,37.81,6000.0,24.4532,24.4662,24.4403,24.4403,6000.0
2013-11-25 13:05:00,37.82,37.83,37.79,37.82,6450.0,24.4468,24.4532,24.4274,24.4468,6450.0
2013-11-25 13:10:00,37.83,37.84,37.82,37.82,6150.0,24.4532,24.4597,24.4468,24.4468,6150.0
2013-11-25 13:15:00,37.81,37.82,37.79,37.81,7350.0,24.4403,24.4468,24.4274,24.4403,7350.0
2013-11-25 13:20:00,37.8,37.81,37.8,37.81,2100.0,24.4339,24.4403,24.4339,24.4403,2100.0
2013-11-25 13:25:00,37.81,37.81,37.8,37.8,2550.0,24.4403,24.4403,24.4339,24.4339,2550.0
2013-11-25 13:30:00,37.79,37.81,37.79,37.8,9750.0,24.4274,24.4403,24.4274,24.4339,9750.0
2013-11-25 13:35:00,37.8,37.84,37.79,37.81,56100.0,24.4339,24.4597,24.4274,24.4403,56100.0
2013-11-25 13:40:00,37.81,37.81,37.78,37.8,12900.0,24.4403,24.4403,24.4209,24.4339,12900.0
2013-11-25 13:45:00,37.79,37.79,37.77,37.77,6600.0,24.4274,24.4274,24.4145,24.4145,6600.0
2013-11-25 13:50:00,37.77,37.77,37.75,37.75,6150.0,24.4145,24.4145,24.4015,24.4015,6150.0
2013-11-25 13:55:00,37.75,37.76,37.74,37.74,12900.0,24.4015,24.408,24.3951,24.3951,12900.0
2013-11-25 14:00:00,37.74,37.76,37.74,37.76,11850.0,24.3951,24.408,24.3951,24.408,11850.0
2013-11-25 14:05:00,37.75,37.76,37.74,37.75,6300.0,24.4015,24.408,24.3951,24.4015,6300.0
2013-11-25 14:10:00,37.75,37.77,37.75,37.77,11250.0,24.4015,24.4145,24.4015,24.4145,11250.0
2013-11-25 14:15:00,37.76,37.79,37.76,37.77,5250.0,24.408,24.4274,24.408,24.4145,5250.0
2013-11-25 14:20:00,37.78,37.79,37.78,37.79,1650.0,24.4209,24.4274,24.4209,24.4274,1650.0
2013-11-25 14:25:00,37.79,37.79,37.77,37.79,32100.0,24.4274,24.4274,24.4145,24.4274,32100.0
2013-11-25 14:30:00,37.8,37.8,37.77,37.77,9750.0,24.4339,24.4339,24.4145,24.4145,9750.0
2013-11-25 14:35:00,37.77,37.77,37.77,37.77,4200.0,24.4145,24.4145,24.4145,24.4145,4200.0
2013-11-25 14:40:00,37.77,37.78,37.76,37.77,10350.0,24.4145,24.4209,24.408,24.4145,10350.0
2013-11-25 14:45:00,37.77,37.8,37.77,37.78,11550.0,24.4145,24.4339,24.4145,24.4209,11550.0
2013-11-25 14:50:00,37.78,37.78,37.75,37.77,13350.0,24.4209,24.4209,24.4015,24.4145,13350.0
2013-11-25 14:55:00,37.77,37.8,37.77,37.8,8250.0,24.4145,24.4339,24.4145,24.4339,8250.0
2013-11-25 15:00:00,37.8,37.8,37.79,37.79,5400.0,24.4339,24.4339,24.4274,24.4274,5400.0
2013-11-25 15:05:00,37.8,37.8,37.71,37.73,49350.0,24.4339,24.4339,24.3757,24.3886,49350.0
2013-11-25 15:10:00,37.72,37.77,37.71,37.75,24600.0,24.3821,24.4145,24.3757,24.4015,24600.0
2013-11-25 15:15:00,37.75,37.77,37.75,37.77,23700.0,24.4015,24.4145,24.4015,24.4145,23700.0
2013-11-25 15:20:00,37.78,37.79,37.76,37.77,20400.0,24.4209,24.4274,24.408,24.4145,20400.0
2013-11-25 15:25:00,37.77,37.79,37.76,37.79,21150.0,24.4145,24.4274,24.408,24.4274,21150.0
2013-11-25 15:30:00,37.79,37.79,37.75,37.77,33150.0,24.4274,24.4274,24.4015,24.4145,33150.0
2013-11-25 15:35:00,37.77,37.78,37.75,37.78,20550.0,24.4145,24.4209,24.4015,24.4209,20550.0
2013-11-25 15:40:00,37.78,37.79,37.77,37.79,30450.0,24.4209,24.4274,24.4145,24.4274,30450.0
2013-11-25 15:45:00,37.79,37.84,37.79,37.84,43650.0,24.4274,24.4597,24.4274,24.4597,43650.0
2013-11-25 15:50:00,37.84,37.84,37.81,37.83,54600.0,24.4597,24.4597,24.4403,24.4532,54600.0
2013-11-25 15:55:00,37.82,37.87,37.79,37.82,123450.0,24.4468,24.4791,24.4274,24.4468,123450.0
2013-11-26 09:30:00,37.95,37.98,37.85,37.95,14400.0,24.5308,24.5502,24.4662,24.5308,14400.0
2013-11-26 09:35:00,37.94,37.97,37.85,37.85,10950.0,24.5243,24.5437,24.4662,24.4662,10950.0
2013-11-26 09:40:00,37.85,37.93,37.84,37.88,5550.0,24.4662,24.5179,24.4597,24.4856,5550.0
2013-11-26 09:45:00,37.89,37.93,37.86,37.93,9750.0,24.492,24.5179,24.4726,24.5179,9750.0
2013-11-26 09:50:00,37.89,37.93,37.87,37.89,11550.0,24.492,24.5179,24.4791,24.492,11550.0
2013-11-26 09:55:00,37.9,37.95,37.89,37.93,10500.0,24.4985,24.5308,24.492,24.5179,10500.0
2013-11-26 10:00:00,37.97,37.99,37.89,37.92,15600.0,24.5437,24.5567,24.492,24.5114,15600.0
2013-11-26 10:05:00,37.92,37.96,37.89,37.95,19200.0,24.5114,24.5373,24.492,24.5308,19200.0
2013-11-26 10:10:00,37.96,37.99,37.95,37.99,15000.0,24.5373,24.5567,24.5308,24.5567,15000.0
2013-11-26 10:15:00,37.99,38.03,37.97,38.0,13350.0,24.5567,24.5825,24.5437,24.5631,13350.0
2013-11-26 10:20:00,37.99,38.01,37.97,37.98,16500.0,24.5567,24.5696,24.5437,24.5502,16500.0
2013-11-26 10:25:00,37.98,37.98,37.94,37.97,21300.0,24.5502,24.5502,24.5243,24.5437,21300.0
2013-11-26 10:30:00,37.97,37.99,37.93,37.94,12000.0,24.5437,24.5567,24.5179,24.5243,12000.0
2013-11-26 10:35:00,37.94,37.98,37.93,37.98,10800.0,24.5243,24.5502,24.5179,24.5502,10800.0
2013-11-26 10:40:00,37.97,37.98,37.93,37.94,9900.0,24.5437,24.5502,24.5179,24.5243,9900.0
2013-11-26 10:45:00,37.94,37.95,37.93,37.95,4800.0,24.5243,24.5308,24.5179,24.5308,4800.0
2013-11-26 10:50:00,37.95,37.95,37.91,37.91,7500.0,24.5308,24.5308,24.505,24.505,7500.0
2013-11-26 10:55:00,37.93,37.94,37.9,37.94,15900.0,24.5179,24.5243,24.4985,24.5243,15900.0
2013-11-26 11:00:00,37.94,37.94,37.89,37.91,34800.0,24.5243,24.5243,24.492,24.505,34800.0
2013-11-26 11:05:00,37.91,37.97,37.91,37.95,31800.0,24.505,24.5437,24.505,24.5308,31800.0
2013-11-26 11:10:00,37.95,37.98,37.95,37.97,7350.0,24.5308,24.5502,24.5308,24.5437,7350.0
2013-11-26 11:15:00,37.97,38.01,37.97,37.97,12000.0,24.5437,24.5696,24.5437,24.5437,12000.0
2013-11-26 11:20:00,37.98,37.98,37.96,37.97,11250.0,24.5502,24.5502,24.5373,24.5437,11250.0
2013-11-26 11:25:00,37.96,37.97,37.96,37.97,5550.0,24.5373,24.5437,24.5373,24.5437,5550.0
2013-11-26 11:30:00,37.96,37.97,37.95,37.95,23850.0,24.5373,24.5437,24.5308,24.5308,23850.0
2013-11-26 11:35:00,37.94,37.95,37.91,37.91,14850.0,24.5243,24.5308,24.505,24.505,14850.0
2013-11-26 11:40:00,37.91,37.93,37.9,37.93,4800.0,24.505,24.5179,24.4985,24.5179,4800.0
2013-11-26 11:45:00,37.92,37.93,37.92,37.93,3600.0,24.5114,24.5179,24.5114,24.5179,3600.0
2013-11-26 11:50:00,37.93,37.93,37.91,37.91,6300.0,24.5179,24.5179,24.505,24.505,6300.0
2013-11-26 11:55:00,37.9,37.93,37.9,37.91,4950.0,24.4985,24.5179,24.4985,24.505,4950.0
2013-11-26 12:00:00,37.91,37.95,37.91,37.95,5250.0,24.505,24.5308,24.505,24.5308,5250.0
2013-11-26 12:05:00,37.95,37.98,37.95,37.96,10200.0,24.5308,24.5502,24.5308,24.5373,10200.0
2013-11-26 12:10:00,37.95,37.98,37.95,37.98,6450.0,24.5308,24.5502,24.5308,24.5502,6450.0
2013-11-26 12:15:00,37.97,37.99,37.97,37.99,6150.0,24.5437,24.5567,24.5437,24.5567,6150.0
2013-11-26 12:20:00,37.99,38.03,37.98,38.02,6600.0,24.5567,24.5825,24.5502,24.5761,6600.0
2013-11-26 12:25:00,38.0,38.04,38.0,38.03,9450.0,24.5631,24.589,24.5631,24.5825,9450.0
2013-11-26 12:30:00,38.02,38.04,38.02,38.03,6600.0,24.5761,24.589,24.5761,24.5825,6600.0
2013-11-26 12:35:00,38.02,38.05,38.02,38.05,8250.0,24.5761,24.5955,24.5761,24.5955,8250.0
2013-11-26 12:40:00,38.05,38.06,38.02,38.02,8700.0,24.5955,24.6019,24.5761,24.5761,8700.0
2013-11-26 12:45:00,38.02,38.03,38.0,38.0,15300.0,24.5761,24.5825,24.5631,24.5631,15300.0
2013-11-26 12:50:00,38.0,38.0,37.97,37.99,9450.0,24.5631,24.5631,24.5437,24.5567,9450.0
2013-11-26 12:55:00,37.99,37.99,37.95,37.96,11250.0,24.5567,24.5567,24.5308,24.5373,11250.0
2013-11-26 13:00:00,37.96,37.97,37.93,37.96,8550.0,24.5373,24.5437,24.5179,24.5373,8550.0
2013-11-26 13:05:00,37.96,38.01,37.96,38.01,8850.0,24.5373,24.5696,24.5373,24.5696,8850.0
2013-11-26 13:10:00,38.01,38.03,38.01,38.03,10650.0,24.5696,24.5825,24.5696,24.5825,10650.0
2013-11-26 13:15:00,38.04,38.05,38.03,38.05,8250.0,24.589,24.5955,24.5825,24.5955,8250.0
2013-11-26 13:20:00,38.05,38.07,38.05,38.07,12150.0,24.5955,24.6084,24.5955,24.6084,12150.0
2013-11-26 13:25:00,38.06,38.07,38.05,38.05,8850.0,24.6019,24.6084,24.5955,24.5955,8850.0
2013-11-26 13:30:00,38.05,38.08,38.05,38.05,15750.0,24.5955,24.6148,24.5955,24.5955,15750.0
2013-11-26 13:35:00,38.05,38.05,38.03,38.04,9900.0,24.5955,24.5955,24.5825,24.589,9900.0
2013-11-26 13:40:00,38.04,38.09,38.04,38.07,13500.0,24.589,24.6213,24.589,24.6084,13500.0
2013-11-26 13:45:00,38.07,38.09,38.07,38.09,6750.0,24.6084,24.6213,24.6084,24.6213,6750.0
2013-11-26 13:50:00,38.09,38.09,38.07,38.08,8100.0,24.6213,24.6213,24.6084,24.6148,8100.0
2013-11-26 13:55:00,38.08,38.09,38.05,38.07,35100.0,24.6148,24.6213,24.5955,24.6084,35100.0
2013-11-26 14:00:00,38.07,38.08,38.05,38.07,13050.0,24.6084,24.6148,24.5955,24.6084,13050.0
2013-11-26 14:05:00,38.07,38.07,38.02,38.03,7500.0,24.6084,24.6084,24.5761,24.5825,7500.0
2013-11-26 14:10:00,38.03,38.03,38.01,38.01,6150.0,24.5825,24.5825,24.5696,24.5696,6150.0
2013-11-26 14:15:00,38.01,38.01,37.99,38.0,8700.0,24.5696,24.5696,24.5567,24.5631,8700.0
2013-11-26 14:20:00,38.0,38.03,38.0,38.03,9750.0,24.5631,24.5825,24.5631,24.5825,9750.0
2013-11-26 14:25:00,38.03,38.03,38.02,38.03,8550.0,24.5825,24.5825,24.5761,24.5825,8550.0
2013-11-26 14:30:00,38.03,38.05,38.01,38.01,53550.0,24.5825,24.5955,24.5696,24.5696,53550.0
2013-11-26 14:35:00,38.01,38.02,37.99,37.99,10350.0,24.5696,24.5761,24.5567,24.5567,10350.0
2013-11-26 14:40:00,37.99,38.01,37.99,38.01,13050.0,24.5567,24.5696,24.5567,24.5696,13050.0
2013-11-26 14:45:00,38.02,38.05,38.02,38.05,7050.0,24.5761,24.5955,24.5761,24.5955,7050.0
2013-11-26 14:50:00,38.05,38.08,38.05,38.07,13050.0,24.5955,24.6148,24.5955,24.6084,13050.0
2013-11-26 14:55:00,38.07,38.07,38.05,38.05,7200.0,24.6084,24.6084,24.5955,24.5955,7200.0
2013-11-26 15:00:00,38.05,38.06,38.03,38.03,9150.0,24.5955,24.6019,24.5825,24.5825,9150.0
2013-11-26 15:05:00,38.04,38.05,38.02,38.05,16200.0,24.589,24.5955,24.5761,24.5955,16200.0
2013-11-26 15:10:00,38.04,38.07,38.02,38.05,75000.0,24.589,24.6084,24.5761,24.5955,75000.0
2013-11-26 15:15:00,38.04,38.05,38.04,38.05,33450.0,24.589,24.5955,24.589,24.5955,33450.0
2013-11-26 15:20:00,38.06,38.07,38.05,38.07,16200.0,24.6019,24.6084,24.5955,24.6084,16200.0
2013-11-26 15:25:00,38.07,38.09,38.07,38.07,18600.0,24.6084,24.6213,24.6084,24.6084,18600.0
2013-11-26 15:30:00,38.07,38.09,38.07,38.08,26850.0,24.6084,24.6213,24.6084,24.6148,26850.0
2013-11-26 15:35:00,38.09,38.09,38.07,38.07,14700.0,24.6213,24.6213,24.6084,24.6084,14700.0
2013-11-26 15:40:00,38.07,38.09,38.06,38.06,35400.0,24.6084,24.6213,24.6019,24.6019,35400.0
2013-11-26 15:45:00,38.06,38.07,38.01,38.01,45300.0,24.6019,24.6084,24.5696,24.5696,45300.0
2013-11-26 15:50:00,38.01,38.01,37.98,38.0,71250.0,24.5696,24.5696,24.5502,24.5631,71250.0
2013-11-26 15:55:00,38.0,38.0,37.96,37.97,157350.0,24.5631,24.5631,24.5373,24.5437,157350.0
2013-11-27 09:30:00,38.03,38.13,37.93,38.0,12450.0,24.5825,24.6472,24.5179,24.5631,12450.0
2013-11-27 09:35:00,37.99,38.0,37.93,37.93,4650.0,24.5567,24.5631,24.5179,24.5179,4650.0
2013-11-27 09:40:00,37.91,37.99,37.9,37.99,10200.0,24.505,24.5567,24.4985,24.5567,10200.0
2013-11-27 09:45:00,37.99,38.03,37.98,38.03,8100.0,24.5567,24.5825,24.5502,24.5825,8100.0
2013-11-27 09:50:00,38.03,38.07,38.0,38.05,5100.0,24.5825,24.6084,24.5631,24.5955,5100.0
2013-11-27 09:55:00,38.09,38.1,37.99,38.04,16650.0,24.6213,24.6278,24.5567,24.589,16650.0
2013-11-27 10:00:00,38.08,38.08,38.02,38.07,6750.0,24.6148,24.6148,24.5761,24.6084,6750.0
2013-11-27 10:05:00,38.05,38.05,38.03,38.04,3150.0,24.5955,24.5955,24.5825,24.589,3150.0
2013-11-27 10:10:00,38.05,38.09,38.02,38.03,9150.0,24.5955,24.6213,24.5761,24.5825,9150.0
2013-11-27 10:15:00,38.04,38.04,38.0,38.02,13950.0,24.589,24.589,24.5631,24.5761,13950.0
2013-11-27 10:20:00,38.01,38.03,38.01,38.01,3450.0,24.5696,24.5825,24.5696,24.5696,3450.0
2013-11-27 10:25:00,38.02,38.03,38.02,38.03,6750.0,24.5761,24.5825,24.5761,24.5825,6750.0
2013-11-27 10:30:00,38.03,38.05,38.0,38.05,11400.0,24.5825,24.5955,24.5631,24.5955,11400.0
2013-11-27 10:35:00,38.05,38.12,38.05,38.12,7650.0,24.5955,24.6407,24.5955,24.6407,7650.0
2013-11-27 10:40:00,38.11,38.13,38.05,38.05,9450.0,24.6342,24.6472,24.5955,24.5955,9450.0
2013-11-27 10:45:00,38.07,38.11,38.05,38.09,27150.0,24.6084,24.6342,24.5955,24.6213,27150.0
2013-11-27 10:50:00,38.09,38.13,38.09,38.13,1500.0,24.6213,24.6472,24.6213,24.6472,1500.0
2013-11-27 10:55:00,38.12,38.14,38.12,38.12,3600.0,24.6407,24.6536,24.6407,24.6407,3600.0
2013-11-27 11:00:00,38.13,38.13,38.11,38.13,3150.0,24.6472,24.6472,24.6342,24.6472,3150.0
2013-11-27 11:05:00,38.13,38.15,38.13,38.15,2250.0,24.6472,24.6601,24.6472,24.6601,2250.0
2013-11-27 11:10:00,38.15,38.17,38.14,38.16,7050.0,24.6601,24.673,24.6536,24.6666,7050.0
2013-11-27 11:15:00,38.17,38.18,38.15,38.17,3600.0,24.673,24.6795,24.6601,24.673,3600.0
2013-11-27 11:20:00,38.16,38.17,38.15,38.17,6300.0,24.6666,24.673,24.6601,24.673,6300.0
2013-11-27 11:25:00,38.17,38.18,38.17,38.17,5400.0,24.673,24.6795,24.673,24.673,5400.0
2013-11-27 11:30:00,38.16,38.17,38.14,38.17,19650.0,24.6666,24.673,24.6536,24.673,19650.0
2013-11-27 11:35:00,38.17,38.18,38.17,38.17,5100.0,24.673,24.6795,24.673,24.673,5100.0
2013-11-27 11:40:00,38.17,38.17,38.16,38.16,3450.0,24.673,24.673,24.6666,24.6666,3450.0
2013-11-27 11:45:00,38.17,38.19,38.17,38.18,6000.0,24.673,24.6859,24.673,24.6795,6000.0
2013-11-27 11:50:00,38.17,38.17,38.15,38.15,6750.0,24.673,24.673,24.6601,24.6601,6750.0
2013-11-27 11:55:00,38.15,38.15,38.14,38.15,4200.0,24.6601,24.6601,24.6536,24.6601,4200.0
2013-11-27 12:00:00,38.15,38.15,38.09,38.1,10650.0,24.6601,24.6601,24.6213,24.6278,10650.0
2013-11-27 12:05:00,38.1,38.1,38.08,38.09,3900.0,24.6278,24.6278,24.6148,24.6213,3900.0
2013-11-27 12:10:00,38.09,38.1,38.06,38.06,9600.0,24.6213,24.6278,24.6019,24.6019,9600.0
2013-11-27 12:15:00,38.06,38.07,38.06,38.07,8550.0,24.6019,24.6084,24.6019,24.6084,8550.0
2013-11-27 12:20:00,38.06,38.07,38.05,38.07,7500.0,24.6019,24.6084,24.5955,24.6084,7500.0
2013-11-27 12:25:00,38.07,38.08,38.06,38.08,4200.0,24.6084,24.6148,24.6019,24.6148,4200.0
2013-11-27 12:30:00,38.07,38.07,38.06,38.06,7350.0,24.6084,24.6084,24.6019,24.6019,7350.0
2013-11-27 12:35:00,38.07,38.07,38.05,38.07,2400.0,24.6084,24.6084,24.5955,24.6084,2400.0
2013-11-27 12:40:00,38.07,38.09,38.07,38.09,1500.0,24.6084,24.6213,24.6084,24.6213,1500.0
2013-11-27 12:45:00,38.09,38.09,38.08,38.08,3450.0,24.6213,24.6213,24.6148,24.6148,3450.0
2013-11-27 12:50:00,38.07,38.08,38.05,38.07,5250.0,24.6084,24.6148,24.5955,24.6084,5250.0
2013-11-27 12:55:00,38.07,38.08,38.01,38.01,4650.0,24.6084,24.6148,24.5696,24.5696,4650.0
2013-11-27 13:00:00,38.02,38.04,38.01,38.03,4350.0,24.5761,24.589,24.5696,24.5825,4350.0
2013-11-27 13:05:00,38.04,38.04,38.02,38.03,2700.0,24.589,24.589,24.5761,24.5825,2700.0
2013-11-27 13:10:00,38.03,38.05,38.01,38.02,4500.0,24.5825,24.5955,24.5696,24.5761,4500.0
2013-11-27 13:15:00,38.02,38.02,37.98,37.98,5700.0,24.5761,24.5761,24.5502,24.5502,5700.0
2013-11-27 13:20:00,37.97,38.01,37.97,37.99,3600.0,24.5437,24.5696,24.5437,24.5567,3600.0
2013-11-27 13:25:00,37.99,38.03,37.99,38.03,2550.0,24.5567,24.5825,24.5567,24.5825,2550.0
2013-11-27 13:30:00,38.01,38.02,38.0,38.01,4500.0,24.5696,24.5761,24.5631,24.5696,4500.0
2013-11-27 13:35:00,38.01,38.01,37.99,38.0,5250.0,24.5696,24.5696,24.5567,24.5631,5250.0
2013-11-27 13:40:00,38.01,38.06,38.01,38.05,4500.0,24.5696,24.6019,24.5696,24.5955,4500.0
2013-11-27 13:45:00,38.05,38.06,38.04,38.05,11250.0,24.5955,24.6019,24.589,24.5955,11250.0
2013-11-27 13:50:00,38.06,38.07,38.05,38.07,5700.0,24.6019,24.6084,24.5955,24.6084,5700.0
2013-11-27 13:55:00,38.07,38.07,38.07,38.07,3600.0,24.6084,24.6084,24.6084,24.6084,3600.0
2013-11-27 14:00:00,38.07,38.09,38.07,38.08,6450.0,24.6084,24.6213,24.6084,24.6148,6450.0
2013-11-27 14:05:00,38.08,38.09,38.07,38.08,7950.0,24.6148,24.6213,24.6084,24.6148,7950.0
2013-11-27 14:10:00,38.08,38.1,38.07,38.1,4800.0,24.6148,24.6278,24.6084,24.6278,4800.0
2013-11-27 14:15:00,38.1,38.1,38.09,38.1,7050.0,24.6278,24.6278,24.6213,24.6278,7050.0
2013-11-27 14:20:00,38.1,38.12,38.1,38.12,6300.0,24.6278,24.6407,24.6278,24.6407,6300.0
2013-11-27 14:25:00,38.12,38.14,38.12,38.14,4050.0,24.6407,24.6536,24.6407,24.6536,4050.0
2013-11-27 14:30:00,38.13,38.17,38.13,38.17,14250.0,24.6472,24.673,24.6472,24.673,14250.0
2013-11-27 14:35:00,38.17,38.17,38.15,38.16,8400.0,24.673,24.673,24.6601,24.6666,8400.0
2013-11-27 14:40:00,38.17,38.17,38.15,38.17,3750.0,24.673,24.673,24.6601,24.673,3750.0
2013-11-27 14:45:00,38.17,38.17,38.16,38.17,7500.0,24.673,24.673,24.6666,24.673,7500.0
2013-11-27 14:50:00,38.16,38.17,38.16,38.17,17850.0,24.6666,24.673,24.6666,24.673,17850.0
2013-11-27 14:55:00,38.17,38.18,38.17,38.18,3150.0,24.673,24.6795,24.673,24.6795,3150.0
2013-11-27 15:00:00,38.18,38.18,38.16,38.17,13950.0,24.6795,24.6795,24.6666,24.673,13950.0
2013-11-27 15:05:00,38.17,38.2,38.17,38.2,6600.0,24.673,24.6924,24.673,24.6924,6600.0
2013-11-27 15:10:00,38.2,38.2,38.17,38.17,15750.0,24.6924,24.6924,24.673,24.673,15750.0
2013-11-27 15:15:00,38.18,38.18,38.17,38.18,8850.0,24.6795,24.6795,24.673,24.6795,8850.0
2013-11-27 15:20:00,38.17,38.19,38.15,38.17,56700.0,24.673,24.6859,24.6601,24.673,56700.0
2013-11-27 15:25:00,38.17,38.2,38.17,38.2,9000.0,24.673,24.6924,24.673,24.6924,9000.0
2013-11-27 15:30:00,38.2,38.2,38.18,38.19,13050.0,24.6924,24.6924,24.6795,24.6859,13050.0
2013-11-27 15:35:00,38.19,38.19,38.17,38.19,57600.0,24.6859,24.6859,24.673,24.6859,57600.0
2013-11-27 15:40:00,38.17,38.19,38.17,38.19,19500.0,24.673,24.6859,24.673,24.6859,19500.0
2013-11-27 15:45:00,38.19,38.21,38.19,38.21,38550.0,24.6859,24.6989,24.6859,24.6989,38550.0
2013-11-27 15:50:00,38.21,38.22,38.19,38.22,36750.0,24.6989,24.7053,24.6859,24.7053,36750.0
2013-11-27 15:55:00,38.22,38.23,38.19,38.19,107100.0,24.7053,24.7118,24.6859,24.6859,107100.0
2013-11-29 09:30:00,38.29,38.33,38.17,38.2,29100.0,24.7506,24.7764,24.673,24.6924,29100.0
2013-11-29 09:35:00,38.24,38.33,38.21,38.25,7350.0,24.7183,24.7764,24.6989,24.7247,7350.0
2013-11-29 09:40:00,38.33,38.35,38.29,38.31,11100.0,24.7764,24.7894,24.7506,24.7635,11100.0
2013-11-29 09:45:00,38.27,38.33,38.26,38.33,6000.0,24.7377,24.7764,24.7312,24.7764,6000.0
2013-11-29 09:50:00,38.33,38.39,38.31,38.39,8250.0,24.7764,24.8152,24.7635,24.8152,8250.0
2013-11-29 09:55:00,38.36,38.38,38.3,38.32,14250.0,24.7958,24.8088,24.7571,24.77,14250.0
2013-11-29 10:00:00,38.32,38.37,38.3,38.35,15150.0,24.77,24.8023,24.7571,24.7894,15150.0
2013-11-29 10:05:00,38.35,38.37,38.31,38.31,7050.0,24.7894,24.8023,24.7635,24.7635,7050.0
2013-11-29 10:10:00,38.31,38.31,38.29,38.31,5100.0,24.7635,24.7635,24.7506,24.7635,5100.0
2013-11-29 10:15:00,38.31,38.32,38.3,38.32,6150.0,24.7635,24.77,24.7571,24.77,6150.0
2013-11-29 10:20:00,38.32,38.36,38.32,38.35,18000.0,24.77,24.7958,24.77,24.7894,18000.0
2013-11-29 10:25:00,38.35,38.36,38.35,38.35,6450.0,24.7894,24.7958,24.7894,24.7894,6450.0
2013-11-29 10:30:00,38.35,38.38,38.35,38.38,18450.0,24.7894,24.8088,24.7894,24.8088,18450.0
2013-11-29 10:35:00,38.39,38.4,38.35,38.35,8100.0,24.8152,24.8217,24.7894,24.7894,8100.0
2013-11-29 10:40:00,38.35,38.36,38.34,38.35,7800.0,24.7894,24.7958,24.7829,24.7894,7800.0
2013-11-29 10:45:00,38.35,38.36,38.35,38.35,3450.0,24.7894,24.7958,24.7894,24.7894,3450.0
2013-11-29 10:50:00,38.35,38.35,38.33,38.33,5400.0,24.7894,24.7894,24.7764,24.7764,5400.0
2013-11-29 10:55:00,38.33,38.37,38.33,38.35,4650.0,24.7764,24.8023,24.7764,24.7894,4650.0
2013-11-29 11:00:00,38.35,38.35,38.28,38.29,15300.0,24.7894,24.7894,24.7441,24.7506,15300.0
2013-11-29 11:05:00,38.29,38.29,38.28,38.28,7050.0,24.7506,24.7506,24.7441,24.7441,7050.0
2013-11-29 11:10:00,38.28,38.31,38.26,38.26,18900.0,24.7441,24.7635,24.7312,24.7312,18900.0
2013-11-29 11:15:00,38.26,38.27,38.23,38.23,10200.0,24.7312,24.7377,24.7118,24.7118,10200.0
2013-11-29 11:20:00,38.22,38.25,38.22,38.25,9900.0,24.7053,24.7247,24.7053,24.7247,9900.0
2013-11-29 11:25:00,38.24,38.25,38.21,38.21,18000.0,24.7183,24.7247,24.6989,24.6989,18000.0
2013-11-29 11:30:00,38.21,38.22,38.19,38.19,9150.0,24.6989,24.7053,24.6859,24.6859,9150.0
2013-11-29 11:35:00,38.2,38.27,38.2,38.27,5550.0,24.6924,24.7377,24.6924,24.7377,5550.0
2013-11-29 11:40:00,38.28,38.32,38.28,38.31,15000.0,24.7441,24.77,24.7441,24.7635,15000.0
2013-11-29 11:45:00,38.32,38.33,38.31,38.33,4800.0,24.77,24.7764,24.7635,24.7764,4800.0
2013-11-29 11:50:00,38.34,38.36,38.34,38.35,5250.0,24.7829,24.7958,24.7829,24.7894,5250.0
2013-11-29 11:55:00,38.36,38.39,38.36,38.39,7650.0,24.7958,24.8152,24.7958,24.8152,7650.0
2013-11-29 12:00:00,38.39,38.39,38.33,38.36,15450.0,24.8152,24.8152,24.7764,24.7958,15450.0
2013-11-29 12:05:00,38.36,38.38,38.33,38.34,10500.0,24.7958,24.8088,24.7764,24.7829,10500.0
2013-11-29 12:10:00,38.34,38.39,38.34,38.37,7650.0,24.7829,24.8152,24.7829,24.8023,7650.0
2013-11-29 12:15:00,38.38,38.39,38.37,38.39,27150.0,24.8088,24.8152,24.8023,24.8152,27150.0
2013-11-29 12:20:00,38.38,38.38,38.37,38.38,5850.0,24.8088,24.8088,24.8023,24.8088,5850.0
2013-11-29 12:25:00,38.37,38.37,38.31,38.31,8850.0,24.8023,24.8023,24.7635,24.7635,8850.0
2013-11-29 12:30:00,38.32,38.38,38.32,38.38,15600.0,24.77,24.8088,24.77,24.8088,15600.0
2013-11-29 12:35:00,38.37,38.37,38.33,38.33,10050.0,24.8023,24.8023,24.7764,24.7764,10050.0
2013-11-29 12:40:00,38.31,38.34,38.29,38.29,12600.0,24.7635,24.7829,24.7506,24.7506,12600.0
2013-11-29 12:45:00,38.29,38.3,38.18,38.19,24000.0,24.7506,24.7571,24.6795,24.6859,24000.0
2013-11-29 12:50:00,38.17,38.19,38.12,38.19,54900.0,24.673,24.6859,24.6407,24.6859,54900.0
2013-11-29 12:55:00,38.19,38.26,38.16,38.21,68850.0,24.6859,24.7312,24.6666,24.6989,68850.0
2013-12-02 09:30:00,38.13,38.21,38.05,38.07,29100.0,24.6472,24.6989,24.5955,24.6084,29100.0
2013-12-02 09:35:00,38.04,38.16,38.04,38.11,4200.0,24.589,24.6666,24.589,24.6342,4200.0
2013-12-02 09:40:00,38.11,38.13,38.05,38.11,15300.0,24.6342,24.6472,24.5955,24.6342,15300.0
2013-12-02 09:45:00,38.06,38.12,38.02,38.1,13650.0,24.6019,24.6407,24.5761,24.6278,13650.0
2013-12-02 09:50:00,38.09,38.19,38.09,38.14,12150.0,24.6213,24.6859,24.6213,24.6536,12150.0
2013-12-02 09:55:00,38.15,38.25,38.14,38.2,14100.0,24.6601,24.7247,24.6536,24.6924,14100.0
2013-12-02 10:00:00,38.22,38.28,38.17,38.2,21300.0,24.7053,24.7441,24.673,24.6924,21300.0
2013-12-02 10:05:00,38.22,38.25,38.22,38.24,9600.0,24.7053,24.7247,24.7053,24.7183,9600.0
2013-12-02 10:10:00,38.24,38.27,38.15,38.19,18150.0,24.7183,24.7377,24.6601,24.6859,18150.0
2013-12-02 10:15:00,38.21,38.23,38.2,38.23,15150.0,24.6989,24.7118,24.6924,24.7118,15150.0
2013-12-02 10:20:00,38.21,38.23,38.21,38.22,5400.0,24.6989,24.7118,24.6989,24.7053,5400.0
2013-12-02 10:25:00,38.21,38.25,38.2,38.22,18150.0,24.6989,24.7247,24.6924,24.7053,18150.0
2013-12-02 10:30:00,38.21,38.25,38.21,38.23,10350.0,24.6989,24.7247,24.6989,24.7118,10350.0
2013-12-02 10:35:00,38.23,38.23,38.18,38.18,3900.0,24.7118,24.7118,24.6795,24.6795,3900.0
2013-12-02 10:40:00,38.17,38.18,38.16,38.17,10950.0,24.673,24.6795,24.6666,24.673,10950.0
2013-12-02 10:45:00,38.17,38.2,38.14,38.2,11700.0,24.673,24.6924,24.6536,24.6924,11700.0
2013-12-02 10:50:00,38.21,38.21,38.17,38.17,4050.0,24.6989,24.6989,24.673,24.673,4050.0
2013-12-02 10:55:00,38.19,38.23,38.19,38.2,8250.0,24.6859,24.7118,24.6859,24.6924,8250.0
2013-12-02 11:00:00,38.2,38.22,38.2,38.22,5850.0,24.6924,24.7053,24.6924,24.7053,5850.0
2013-12-02 11:05:00,38.22,38.25,38.21,38.24,7200.0,24.7053,24.7247,24.6989,24.7183,7200.0
2013-12-02 11:10:00,38.23,38.24,38.19,38.23,16500.0,24.7118,24.7183,24.6859,24.7118,16500.0
2013-12-02 11:15:00,38.23,38.23,38.19,38.19,2550.0,24.7118,24.7118,24.6859,24.6859,2550.0
2013-12-02 11:20:00,38.19,38.23,38.19,38.22,3600.0,24.6859,24.7118,24.6859,24.7053,3600.0
2013-12-02 11:25:00,38.23,38.23,38.2,38.2,4050.0,24.7118,24.7118,24.6924,24.6924,4050.0
2013-12-02 11:30:00,38.21,38.21,38.19,38.2,2100.0,24.6989,24.6989,24.6859,24.6924,2100.0
2013-12-02 11:35:00,38.19,38.19,38.16,38.19,5850.0,24.6859,24.6859,24.6666,24.6859,5850.0
2013-12-02 11:40:00,38.19,38.2,38.18,38.18,1650.0,24.6859,24.6924,24.6795,24.6795,1650.0
2013-12-02 11:45:00,38.19,38.21,38.19,38.2,2700.0,24.6859,24.6989,24.6859,24.6924,2700.0
2013-12-02 11:50:00,38.2,38.22,38.2,38.22,1950.0,24.6924,24.7053,24.6924,24.7053,1950.0
2013-12-02 11:55:00,38.22,38.25,38.22,38.23,7350.0,24.7053,24.7247,24.7053,24.7118,7350.0
2013-12-02 12:00:00,38.23,38.23,38.21,38.23,2100.0,24.7118,24.7118,24.6989,24.7118,2100.0
2013-12-02 12:05:00,38.22,38.23,38.21,38.21,7500.0,24.7053,24.7118,24.6989,24.6989,7500.0
2013-12-02 12:10:00,38.21,38.23,38.21,38.22,3750.0,24.6989,24.7118,24.6989,24.7053,3750.0
2013-12-02 12:15:00,38.22,38.22,38.19,38.21,9150.0,24.7053,24.7053,24.6859,24.6989,9150.0
2013-12-02 12:20:00,38.21,38.27,38.21,38.24,9150.0,24.6989,24.7377,24.6989,24.7183,9150.0
2013-12-02 12:25:00,38.25,38.28,38.24,38.27,5550.0,24.7247,24.7441,24.7183,24.7377,5550.0
2013-12-02 12:30:00,38.27,38.27,38.25,38.27,10050.0,24.7377,24.7377,24.7247,24.7377,10050.0
2013-12-02 12:35:00,38.27,38.27,38.24,38.25,8100.0,24.7377,24.7377,24.7183,24.7247,8100.0
2013-12-02 12:40:00,38.25,38.26,38.25,38.26,14250.0,24.7247,24.7312,24.7247,24.7312,14250.0
2013-12-02 12:45:00,38.26,38.29,38.25,38.29,6900.0,24.7312,24.7506,24.7247,24.7506,6900.0
2013-12-02 12:50:00,38.28,38.3,38.27,38.29,3750.0,24.7441,24.7571,24.7377,24.7506,3750.0
2013-12-02 12:55:00,38.29,38.29,38.27,38.28,12300.0,24.7506,24.7506,24.7377,24.7441,12300.0
2013-12-02 13:00:00,38.28,38.29,38.28,38.29,8400.0,24.7441,24.7506,24.7441,24.7506,8400.0
2013-12-02 13:05:00,38.28,38.3,38.28,38.29,9150.0,24.7441,24.7571,24.7441,24.7506,9150.0
2013-12-02 13:10:00,38.28,38.28,38.23,38.23,32250.0,24.7441,24.7441,24.7118,24.7118,32250.0
2013-12-02 13:15:00,38.24,38.25,38.22,38.23,7350.0,24.7183,24.7247,24.7053,24.7118,7350.0
2013-12-02 13:20:00,38.23,38.27,38.22,38.26,29100.0,24.7118,24.7377,24.7053,24.7312,29100.0
2013-12-02 13:25:00,38.25,38.25,38.21,38.21,6150.0,24.7247,24.7247,24.6989,24.6989,6150.0
2013-12-02 13:30:00,38.19,38.2,38.18,38.19,13050.0,24.6859,24.6924,24.6795,24.6859,13050.0
2013-12-02 13:35:00,38.19,38.21,38.19,38.2,7500.0,24.6859,24.6989,24.6859,24.6924,7500.0
2013-12-02 13:40:00,38.21,38.21,38.17,38.17,5100.0,24.6989,24.6989,24.673,24.673,5100.0
2013-12-02 13:45:00,38.17,38.17,38.14,38.14,3150.0,24.673,24.673,24.6536,24.6536,3150.0
2013-12-02 13:50:00,38.13,38.13,38.13,38.13,5250.0,24.6472,24.6472,24.6472,24.6472,5250.0
2013-12-02 13:55:00,38.13,38.16,38.13,38.14,9450.0,24.6472,24.6666,24.6472,24.6536,9450.0
2013-12-02 14:00:00,38.13,38.16,38.12,38.16,12600.0,24.6472,24.6666,24.6407,24.6666,12600.0
2013-12-02 14:05:00,38.16,38.16,38.11,38.12,10650.0,24.6666,24.6666,24.6342,24.6407,10650.0
2013-12-02 14:10:00,38.12,38.12,38.06,38.06,13200.0,24.6407,24.6407,24.6019,24.6019,13200.0
2013-12-02 14:15:00,38.06,38.07,38.01,38.05,32700.0,24.6019,24.6084,24.5696,24.5955,32700.0
2013-12-02 14:20:00,38.04,38.06,38.03,38.05,7050.0,24.589,24.6019,24.5825,24.5955,7050.0
2013-12-02 14:25:00,38.05,38.06,38.05,38.06,3900.0,24.5955,24.6019,24.5955,24.6019,3900.0
2013-12-02 14:30:00,38.07,38.1,38.07,38.09,9450.0,24.6084,24.6278,24.6084,24.6213,9450.0
2013-12-02 14:35:00,38.09,38.14,38.08,38.13,19050.0,24.6213,24.6536,24.6148,24.6472,19050.0
2013-12-02 14:40:00,38.13,38.14,38.12,38.13,18750.0,24.6472,24.6536,24.6407,24.6472,18750.0
2013-12-02 14:45:00,38.13,38.14,38.11,38.14,8100.0,24.6472,24.6536,24.6342,24.6536,8100.0
2013-12-02 14:50:00,38.14,38.17,38.13,38.16,10650.0,24.6536,24.673,24.6472,24.6666,10650.0
2013-12-02 14:55:00,38.16,38.19,38.15,38.18,10050.0,24.6666,24.6859,24.6601,24.6795,10050.0
2013-12-02 15:00:00,38.18,38.19,38.15,38.17,18750.0,24.6795,24.6859,24.6601,24.673,18750.0
2013-12-02 15:05:00,38.17,38.19,38.17,38.17,16650.0,24.673,24.6859,24.673,24.673,16650.0
2013-12-02 15:10:00,38.17,38.17,38.15,38.15,17700.0,24.673,24.673,24.6601,24.6601,17700.0
2013-12-02 15:15:00,38.15,38.19,38.15,38.18,18150.0,24.6601,24.6859,24.6601,24.6795,18150.0
2013-12-02 15:20:00,38.18,38.19,38.17,38.18,12900.0,24.6795,24.6859,24.673,24.6795,12900.0
2013-12-02 15:25:00,38.17,38.18,38.1,38.11,22950.0,24.673,24.6795,24.6278,24.6342,22950.0
2013-12-02 15:30:00,38.11,38.11,38.05,38.07,38250.0,24.6342,24.6342,24.5955,24.6084,38250.0
2013-12-02 15:35:00,38.07,38.13,38.07,38.11,27750.0,24.6084,24.6472,24.6084,24.6342,27750.0
2013-12-02 15:40:00,38.11,38.11,38.09,38.1,20100.0,24.6342,24.6342,24.6213,24.6278,20100.0
2013-12-02 15:45:00,38.1,38.12,38.09,38.12,39300.0,24.6278,24.6407,24.6213,24.6407,39300.0
2013-12-02 15:50:00,38.11,38.11,38.07,38.09,66450.0,24.6342,24.6342,24.6084,24.6213,66450.0
2013-12-02 15:55:00,38.09,38.11,38.03,38.09,128850.0,24.6213,24.6342,24.5825,24.6213,128850.0
2013-12-03 09:30:00,37.91,38.05,37.84,37.98,19200.0,24.505,24.5955,24.4597,24.5502,19200.0
2013-12-03 09:35:00,38.02,38.03,37.92,37.93,10500.0,24.5761,24.5825,24.5114,24.5179,10500.0
2013-12-03 09:40:00,37.93,37.95,37.89,37.91,16650.0,24.5179,24.5308,24.492,24.505,16650.0
2013-12-03 09:45:00,37.91,37.98,37.91,37.94,13650.0,24.505,24.5502,24.505,24.5243,13650.0
2013-12-03 09:50:00,37.95,38.05,37.93,38.04,12150.0,24.5308,24.5955,24.5179,24.589,12150.0
2013-12-03 09:55:00,38.03,38.06,38.03,38.05,11250.0,24.5825,24.6019,24.5825,24.5955,11250.0
2013-12-03 10:00:00,38.05,38.12,38.0,38.01,20850.0,24.5955,24.6407,24.5631,24.5696,20850.0
2013-12-03 10:05:00,38.01,38.1,38.01,38.04,8100.0,24.5696,24.6278,24.5696,24.589,8100.0
2013-12-03 10:10:00,38.03,38.06,37.99,38.02,15300.0,24.5825,24.6019,24.5567,24.5761,15300.0
2013-12-03 10:15:00,38.01,38.03,37.98,38.0,4950.0,24.5696,24.5825,24.5502,24.5631,4950.0
2013-12-03 10:20:00,37.99,38.05,37.98,38.05,8250.0,24.5567,24.5955,24.5502,24.5955,8250.0
2013-12-03 10:25:00,38.03,38.03,37.97,37.97,3300.0,24.5825,24.5825,24.5437,24.5437,3300.0
2013-12-03 10:30:00,37.96,37.98,37.95,37.95,6750.0,24.5373,24.5502,24.5308,24.5308,6750.0
2013-12-03 10:35:00,37.95,37.98,37.94,37.97,3450.0,24.5308,24.5502,24.5243,24.5437,3450.0
2013-12-03 10:40:00,37.97,37.98,37.93,37.96,6300.0,24.5437,24.5502,24.5179,24.5373,6300.0
2013-12-03 10:45:00,37.97,37.99,37.96,37.99,4050.0,24.5437,24.5567,24.5373,24.5567,4050.0
2013-12-03 10:50:00,37.99,37.99,37.93,37.94,6750.0,24.5567,24.5567,24.5179,24.5243,6750.0
2013-12-03 10:55:00,37.94,37.96,37.93,37.95,6300.0,24.5243,24.5373,24.5179,24.5308,6300.0
2013-12-03 11:00:00,37.94,37.94,37.9,37.9,7350.0,24.5243,24.5243,24.4985,24.4985,7350.0
2013-12-03 11:05:00,37.9,37.91,37.89,37.9,14100.0,24.4985,24.505,24.492,24.4985,14100.0
2013-12-03 11:10:00,37.91,37.91,37.89,37.9,7950.0,24.505,24.505,24.492,24.4985,7950.0
2013-12-03 11:15:00,37.89,37.91,37.87,37.87,19050.0,24.492,24.505,24.4791,24.4791,19050.0
2013-12-03 11:20:00,37.87,37.93,37.87,37.93,10050.0,24.4791,24.5179,24.4791,24.5179,10050.0
2013-12-03 11:25:00,37.93,37.93,37.84,37.84,9900.0,24.5179,24.5179,24.4597,24.4597,9900.0
2013-12-03 11:30:00,37.84,37.89,37.81,37.86,15450.0,24.4597,24.492,24.4403,24.4726,15450.0
2013-12-03 11:35:00,37.86,37.87,37.84,37.86,8400.0,24.4726,24.4791,24.4597,24.4726,8400.0
2013-12-03 11:40:00,37.85,37.85,37.79,37.82,16050.0,24.4662,24.4662,24.4274,24.4468,16050.0
2013-12-03 11:45:00,37.82,37.82,37.79,37.79,21450.0,24.4468,24.4468,24.4274,24.4274,21450.0
2013-12-03 11:50:00,37.79,37.84,37.79,37.83,7200.0,24.4274,24.4597,24.4274,24.4532,7200.0
2013-12-03 11:55:00,37.83,37.87,37.83,37.86,15900.0,24.4532,24.4791,24.4532,24.4726,15900.0
2013-12-03 12:00:00,37.83,37.85,37.8,37.8,4350.0,24.4532,24.4662,24.4339,24.4339,4350.0
2013-12-03 12:05:00,37.81,37.85,37.81,37.85,7050.0,24.4403,24.4662,24.4403,24.4662,7050.0
2013-12-03 12:10:00,37.81,37.83,37.81,37.82,3750.0,24.4403,24.4532,24.4403,24.4468,3750.0
2013-12-03 12:15:00,37.83,37.83,37.81,37.83,3150.0,24.4532,24.4532,24.4403,24.4532,3150.0
2013-12-03 12:20:00,37.82,37.83,37.8,37.82,2700.0,24.4468,24.4532,24.4339,24.4468,2700.0
2013-12-03 12:25:00,37.82,37.83,37.79,37.79,5700.0,24.4468,24.4532,24.4274,24.4274,5700.0
2013-12-03 12:30:00,37.79,37.79,37.77,37.79,3300.0,24.4274,24.4274,24.4145,24.4274,3300.0
2013-12-03 12:35:00,37.8,37.81,37.8,37.81,6600.0,24.4339,24.4403,24.4339,24.4403,6600.0
2013-12-03 12:40:00,37.81,37.86,37.81,37.86,13800.0,24.4403,24.4726,24.4403,24.4726,13800.0
2013-12-03 12:45:00,37.87,37.87,37.85,37.85,4950.0,24.4791,24.4791,24.4662,24.4662,4950.0
2013-12-03 12:50:00,37.86,37.87,37.85,37.87,3450.0,24.4726,24.4791,24.4662,24.4791,3450.0
2013-12-03 12:55:00,37.85,37.87,37.84,37.87,4650.0,24.4662,24.4791,24.4597,24.4791,4650.0
2013-12-03 13:00:00,37.86,37.87,37.79,37.79,7350.0,24.4726,24.4791,24.4274,24.4274,7350.0
2013-12-03 13:05:00,37.79,37.86,37.79,37.85,54150.0,24.4274,24.4726,24.4274,24.4662,54150.0
2013-12-03 13:10:00,37.85,37.85,37.81,37.81,7350.0,24.4662,24.4662,24.4403,24.4403,7350.0
2013-12-03 13:15:00,37.81,37.83,37.79,37.82,3300.0,24.4403,24.4532,24.4274,24.4468,3300.0
2013-12-03 13:20:00,37.82,37.82,37.78,37.78,2850.0,24.4468,24.4468,24.4209,24.4209,2850.0
2013-12-03 13:25:00,37.77,37.77,37.71,37.73,9000.0,24.4145,24.4145,24.3757,24.3886,9000.0
2013-12-03 13:30:00,37.73,37.74,37.73,37.74,2250.0,24.3886,24.3951,24.3886,24.3951,2250.0
2013-12-03 13:35:00,37.73,37.73,37.71,37.72,6450.0,24.3886,24.3886,24.3757,24.3821,6450.0
2013-12-03 13:40:00,37.71,37.71,37.66,37.66,4500.0,24.3757,24.3757,24.3434,24.3434,4500.0
2013-12-03 13:45:00,37.67,37.69,37.65,37.69,11700.0,24.3498,24.3627,24.3369,24.3627,11700.0
2013-12-03 13:50:00,37.68,37.69,37.67,37.69,2850.0,24.3563,24.3627,24.3498,24.3627,2850.0
2013-12-03 13:55:00,37.69,37.69,37.66,37.66,3450.0,24.3627,24.3627,24.3434,24.3434,3450.0
2013-12-03 14:00:00,37.65,37.65,37.61,37.61,10200.0,24.3369,24.3369,24.311,24.311,10200.0
2013-12-03 14:05:00,37.62,37.62,37.59,37.59,8250.0,24.3175,24.3175,24.2981,24.2981,8250.0
2013-12-03 14:10:00,37.59,37.62,37.59,37.62,7350.0,24.2981,24.3175,24.2981,24.3175,7350.0
2013-12-03 14:15:00,37.62,37.62,37.56,37.56,12600.0,24.3175,24.3175,24.2787,24.2787,12600.0
2013-12-03 14:20:00,37.56,37.61,37.56,37.59,8550.0,24.2787,24.311,24.2787,24.2981,8550.0
2013-12-03 14:25:00,37.59,37.6,37.57,37.59,5100.0,24.2981,24.3046,24.2852,24.2981,5100.0
2013-12-03 14:30:00,37.59,37.65,37.59,37.65,7200.0,24.2981,24.3369,24.2981,24.3369,7200.0
2013-12-03 14:35:00,37.65,37.69,37.65,37.67,10050.0,24.3369,24.3627,24.3369,24.3498,10050.0
2013-12-03 14:40:00,37.67,37.68,37.67,37.67,1650.0,24.3498,24.3563,24.3498,24.3498,1650.0
2013-12-03 14:45:00,37.66,37.69,37.66,37.69,4350.0,24.3434,24.3627,24.3434,24.3627,4350.0
2013-12-03 14:50:00,37.69,37.73,37.67,37.73,9600.0,24.3627,24.3886,24.3498,24.3886,9600.0
2013-12-03 14:55:00,37.72,37.73,37.71,37.73,4050.0,24.3821,24.3886,24.3757,24.3886,4050.0
2013-12-03 15:00:00,37.71,37.72,37.67,37.68,7350.0,24.3757,24.3821,24.3498,24.3563,7350.0
2013-12-03 15:05:00,37.68,37.68,37.64,37.64,87900.0,24.3563,24.3563,24.3304,24.3304,87900.0
2013-12-03 15:10:00,37.65,37.65,37.61,37.61,22050.0,24.3369,24.3369,24.311,24.311,22050.0
2013-12-03 15:15:00,37.61,37.65,37.61,37.65,12600.0,24.311,24.3369,24.311,24.3369,12600.0
2013-12-03 15:20:00,37.64,37.65,37.22,37.29,473400.0,24.3304,24.3369,24.0589,24.1042,473400.0
2013-12-03 15:25:00,37.29,37.41,37.19,37.4,180450.0,24.1042,24.1818,24.0395,24.1753,180450.0
2013-12-03 15:30:00,37.41,37.5,37.38,37.49,90150.0,24.1818,24.2399,24.1624,24.2335,90150.0
2013-12-03 15:35:00,37.49,37.57,37.47,37.52,119850.0,24.2335,24.2852,24.2205,24.2529,119850.0
2013-12-03 15:40:00,37.52,37.52,37.42,37.45,80100.0,24.2529,24.2529,24.1882,24.2076,80100.0
2013-12-03 15:45:00,37.46,37.5,37.41,37.48,126150.0,24.2141,24.2399,24.1818,24.227,126150.0
2013-12-03 15:50:00,37.47,37.56,37.47,37.56,150300.0,24.2205,24.2787,24.2205,24.2787,150300.0
2013-12-03 15:55:00,37.55,37.56,37.51,37.54,296100.0,24.2723,24.2787,24.2464,24.2658,296100.0
2013-12-04 09:30:00,37.25,37.33,37.15,37.29,54150.0,24.0783,24.13,24.0137,24.1042,54150.0
2013-12-04 09:35:00,37.28,37.33,37.22,37.24,26100.0,24.0977,24.13,24.0589,24.0719,26100.0
2013-12-04 09:40:00,37.24,37.29,37.19,37.19,29250.0,24.0719,24.1042,24.0395,24.0395,29250.0
2013-12-04 09:45:00,37.19,37.23,37.17,37.21,23400.0,24.0395,24.0654,24.0266,24.0525,23400.0
2013-12-04 09:50:00,37.23,37.23,37.12,37.17,19800.0,24.0654,24.0654,23.9943,24.0266,19800.0
2013-12-04 09:55:00,37.16,37.17,37.12,37.15,23550.0,24.0202,24.0266,23.9943,24.0137,23550.0
2013-12-04 10:00:00,37.15,37.32,37.15,37.27,44400.0,24.0137,24.1236,24.0137,24.0913,44400.0
2013-12-04 10:05:00,37.29,37.34,37.27,37.33,26850.0,24.1042,24.1365,24.0913,24.13,26850.0
2013-12-04 10:10:00,37.33,37.41,37.33,37.39,19950.0,24.13,24.1818,24.13,24.1688,19950.0
2013-12-04 10:15:00,37.4,37.42,37.38,37.39,11550.0,24.1753,24.1882,24.1624,24.1688,11550.0
2013-12-04 10:20:00,37.38,37.44,37.38,37.44,15150.0,24.1624,24.2011,24.1624,24.2011,15150.0
2013-12-04 10:25:00,37.44,37.48,37.44,37.47,15150.0,24.2011,24.227,24.2011,24.2205,15150.0
2013-12-04 10:30:00,37.48,37.55,37.48,37.53,15000.0,24.227,24.2723,24.227,24.2593,15000.0
2013-12-04 10:35:00,37.51,37.57,37.48,37.48,14850.0,24.2464,24.2852,24.227,24.227,14850.0
2013-12-04 10:40:00,37.48,37.5,37.43,37.45,23700.0,24.227,24.2399,24.1947,24.2076,23700.0
2013-12-04 10:45:00,37.46,37.48,37.45,37.47,9150.0,24.2141,24.227,24.2076,24.2205,9150.0
2013-12-04 10:50:00,37.48,37.5,37.47,37.49,10050.0,24.227,24.2399,24.2205,24.2335,10050.0
2013-12-04 10:55:00,37.49,37.54,37.49,37.54,9150.0,24.2335,24.2658,24.2335,24.2658,9150.0
2013-12-04 11:00:00,37.53,37.54,37.48,37.51,12000.0,24.2593,24.2658,24.227,24.2464,12000.0
2013-12-04 11:05:00,37.52,37.54,37.51,37.53,6600.0,24.2529,24.2658,24.2464,24.2593,6600.0
2013-12-04 11:10:00,37.53,37.53,37.51,37.51,7950.0,24.2593,24.2593,24.2464,24.2464,7950.0
2013-12-04 11:15:00,37.52,37.52,37.45,37.45,14100.0,24.2529,24.2529,24.2076,24.2076,14100.0
2013-12-04 11:20:00,37.45,37.47,37.42,37.42,14550.0,24.2076,24.2205,24.1882,24.1882,14550.0
2013-12-04 11:25:00,37.41,37.43,37.35,37.36,35100.0,24.1818,24.1947,24.143,24.1494,35100.0
2013-12-04 11:30:00,37.37,37.4,37.37,37.39,24900.0,24.1559,24.1753,24.1559,24.1688,24900.0
2013-12-04 11:35:00,37.39,37.4,37.37,37.38,11250.0,24.1688,24.1753,24.1559,24.1624,11250.0
2013-12-04 11:40:00,37.37,37.37,37.33,37.37,11250.0,24.1559,24.1559,24.13,24.1559,11250.0
2013-12-04 11:45:00,37.37,37.37,37.3,37.3,17400.0,24.1559,24.1559,24.1107,24.1107,17400.0
2013-12-04 11:50:00,37.31,37.31,37.28,37.29,18000.0,24.1171,24.1171,24.0977,24.1042,18000.0
2013-12-04 11:55:00,37.29,37.3,37.29,37.29,14100.0,24.1042,24.1107,24.1042,24.1042,14100.0
2013-12-04 12:00:00,37.29,37.4,37.17,37.18,38550.0,24.1042,24.1753,24.0266,24.0331,38550.0
2013-12-04 12:05:00,37.19,37.19,37.17,37.17,11550.0,24.0395,24.0395,24.0266,24.0266,11550.0
2013-12-04 12:10:00,37.18,37.19,37.09,37.11,17400.0,24.0331,24.0395,23.9749,23.9878,17400.0
2013-12-04 12:15:00,37.09,37.09,37.05,37.05,16200.0,23.9749,23.9749,23.9491,23.9491,16200.0
2013-12-04 12:20:00,37.05,37.06,37.03,37.06,10200.0,23.9491,23.9555,23.9361,23.9555,10200.0
2013-12-04 12:25:00,37.05,37.05,37.01,37.02,20550.0,23.9491,23.9491,23.9232,23.9297,20550.0
2013-12-04 12:30:00,37.02,37.04,37.0,37.02,30600.0,23.9297,23.9426,23.9167,23.9297,30600.0
2013-12-04 12:35:00,37.02,37.02,36.98,37.01,29700.0,23.9297,23.9297,23.9038,23.9232,29700.0
2013-12-04 12:40:00,37.0,37.01,37.0,37.01,18900.0,23.9167,23.9232,23.9167,23.9232,18900.0
2013-12-04 12:45:00,37.01,37.05,37.01,37.01,18000.0,23.9232,23.9491,23.9232,23.9232,18000.0
2013-12-04 12:50:00,37.01,37.01,36.98,36.99,23100.0,23.9232,23.9232,23.9038,23.9103,23100.0
2013-12-04 12:55:00,36.98,37.01,36.98,36.99,21150.0,23.9038,23.9232,23.9038,23.9103,21150.0
2013-12-04 13:00:00,36.99,37.03,36.98,37.02,22350.0,23.9103,23.9361,23.9038,23.9297,22350.0
2013-12-04 13:05:00,37.03,37.03,36.96,36.99,24300.0,23.9361,23.9361,23.8909,23.9103,24300.0
2013-12-04 13:10:00,36.99,36.99,36.95,36.96,18600.0,23.9103,23.9103,23.8844,23.8909,18600.0
2013-12-04 13:15:00,36.95,36.96,36.92,36.93,12600.0,23.8844,23.8909,23.865,23.8715,12600.0
2013-12-04 13:20:00,36.93,36.93,36.82,36.83,18300.0,23.8715,23.8715,23.8004,23.8068,18300.0
2013-12-04 13:25:00,36.84,36.85,36.79,36.79,19650.0,23.8133,23.8198,23.781,23.781,19650.0
2013-12-04 13:30:00,36.79,36.79,36.67,36.77,36150.0,23.781,23.781,23.7034,23.7681,36150.0
2013-12-04 13:35:00,36.77,36.81,36.76,36.81,21300.0,23.7681,23.7939,23.7616,23.7939,21300.0
2013-12-04 13:40:00,36.8,36.81,36.77,36.78,15600.0,23.7875,23.7939,23.7681,23.7745,15600.0
2013-12-04 13:45:00,36.78,36.85,36.77,36.81,23850.0,23.7745,23.8198,23.7681,23.7939,23850.0
2013-12-04 13:50:00,36.81,36.83,36.77,36.81,11850.0,23.7939,23.8068,23.7681,23.7939,11850.0
2013-12-04 13:55:00,36.81,36.82,36.78,36.81,16950.0,23.7939,23.8004,23.7745,23.7939,16950.0
2013-12-04 14:00:00,36.81,36.88,36.81,36.87,28200.0,23.7939,23.8392,23.7939,23.8327,28200.0
2013-12-04 14:05:00,36.88,36.88,36.84,36.85,16050.0,23.8392,23.8392,23.8133,23.8198,16050.0
2013-12-04 14:10:00,36.84,36.94,36.84,36.9,21600.0,23.8133,23.8779,23.8133,23.8521,21600.0
2013-12-04 14:15:00,36.89,36.91,36.87,36.9,24600.0,23.8456,23.8586,23.8327,23.8521,24600.0
2013-12-04 14:20:00,36.9,36.93,36.87,36.92,21750.0,23.8521,23.8715,23.8327,23.865,21750.0
2013-12-04 14:25:00,36.93,36.96,36.9,36.9,21150.0,23.8715,23.8909,23.8521,23.8521,21150.0
2013-12-04 14:30:00,36.91,36.96,36.91,36.92,16200.0,23.8586,23.8909,23.8586,23.865,16200.0
2013-12-04 14:35:00,36.93,36.98,36.92,36.97,13350.0,23.8715,23.9038,23.865,23.8973,13350.0
2013-12-04 14:40:00,36.97,37.01,36.97,37.0,17400.0,23.8973,23.9232,23.8973,23.9167,17400.0
2013-12-04 14:45:00,37.01,37.01,36.95,36.96,27300.0,23.9232,23.9232,23.8844,23.8909,27300.0
2013-12-04 14:50:00,36.97,36.98,36.95,36.95,22350.0,23.8973,23.9038,23.8844,23.8844,22350.0
2013-12-04 14:55:00,36.96,36.96,36.91,36.93,22800.0,23.8909,23.8909,23.8586,23.8715,22800.0
2013-12-04 15:00:00,36.94,36.97,36.91,36.91,38850.0,23.8779,23.8973,23.8586,23.8586,38850.0
2013-12-04 15:05:00,36.91,36.93,36.91,36.92,24450.0,23.8586,23.8715,23.8586,23.865,24450.0
2013-12-04 15:10:00,36.92,36.93,36.9,36.91,56250.0,23.865,23.8715,23.8521,23.8586,56250.0
2013-12-04 15:15:00,36.91,36.99,36.91,36.99,53250.0,23.8586,23.9103,23.8586,23.9103,53250.0
2013-12-04 15:20:00,36.99,37.0,36.97,36.98,28500.0,23.9103,23.9167,23.8973,23.9038,28500.0
2013-12-04 15:25:00,36.98,36.99,36.96,36.97,51000.0,23.9038,23.9103,23.8909,23.8973,51000.0
2013-12-04 15:30:00,36.97,37.0,36.93,37.0,61650.0,23.8973,23.9167,23.8715,23.9167,61650.0
2013-12-04 15:35:00,37.0,37.02,36.99,37.01,46500.0,23.9167,23.9297,23.9103,23.9232,46500.0
2013-12-04 15:40:00,37.01,37.07,37.0,37.07,94650.0,23.9232,23.962,23.9167,23.962,94650.0
2013-12-04 15:45:00,37.07,37.07,37.01,37.02,88950.0,23.962,23.962,23.9232,23.9297,88950.0
2013-12-04 15:50:00,37.01,37.05,37.01,37.05,79650.0,23.9232,23.9491,23.9232,23.9491,79650.0
2013-12-04 15:55:00,37.06,37.06,37.01,37.01,183900.0,23.9555,23.9555,23.9232,23.9232,183900.0
2013-12-05 09:30:00,37.05,37.15,36.91,37.01,33600.0,23.9491,24.0137,23.8586,23.9232,33600.0
2013-12-05 09:35:00,37.02,37.1,36.99,37.05,5400.0,23.9297,23.9814,23.9103,23.9491,5400.0
2013-12-05 09:40:00,37.03,37.05,36.93,36.99,18150.0,23.9361,23.9491,23.8715,23.9103,18150.0
2013-12-05 09:45:00,36.97,37.05,36.93,37.05,17250.0,23.8973,23.9491,23.8715,23.9491,17250.0
2013-12-05 09:50:00,37.04,37.09,37.01,37.07,16350.0,23.9426,23.9749,23.9232,23.962,16350.0
2013-12-05 09:55:00,37.08,37.1,37.06,37.07,13650.0,23.9684,23.9814,23.9555,23.962,13650.0
2013-12-05 10:00:00,37.08,37.22,37.07,37.21,9000.0,23.9684,24.0589,23.962,24.0525,9000.0
2013-12-05 10:05:00,37.23,37.25,37.18,37.24,69150.0,24.0654,24.0783,24.0331,24.0719,69150.0
2013-12-05 10:10:00,37.24,37.26,37.2,37.22,16500.0,24.0719,24.0848,24.046,24.0589,16500.0
2013-12-05 10:15:00,37.2,37.23,37.19,37.23,11100.0,24.046,24.0654,24.0395,24.0654,11100.0
2013-12-05 10:20:00,37.24,37.24,37.15,37.15,16350.0,24.0719,24.0719,24.0137,24.0137,16350.0
2013-12-05 10:25:00,37.15,37.18,37.12,37.17,8250.0,24.0137,24.0331,23.9943,24.0266,8250.0
2013-12-05 10:30:00,37.17,37.18,37.14,37.14,12750.0,24.0266,24.0331,24.0072,24.0072,12750.0
2013-12-05 10:35:00,37.15,37.17,37.15,37.17,6000.0,24.0137,24.0266,24.0137,24.0266,6000.0
2013-12-05 10:40:00,37.17,37.19,37.11,37.12,10950.0,24.0266,24.0395,23.9878,23.9943,10950.0
2013-12-05 10:45:00,37.11,37.11,37.04,37.09,18300.0,23.9878,23.9878,23.9426,23.9749,18300.0
2013-12-05 10:50:00,37.09,37.12,37.09,37.12,7500.0,23.9749,23.9943,23.9749,23.9943,7500.0
2013-12-05 10:55:00,37.11,37.12,37.09,37.12,5400.0,23.9878,23.9943,23.9749,23.9943,5400.0
2013-12-05 11:00:00,37.11,37.19,37.07,37.18,19800.0,23.9878,24.0395,23.962,24.0331,19800.0
2013-12-05 11:05:00,37.19,37.2,37.15,37.15,9600.0,24.0395,24.046,24.0137,24.0137,9600.0
2013-12-05 11:10:00,37.14,37.17,37.13,37.16,6150.0,24.0072,24.0266,24.0008,24.0202,6150.0
2013-12-05 11:15:00,37.17,37.17,37.14,37.15,4800.0,24.0266,24.0266,24.0072,24.0137,4800.0
2013-12-05 11:20:00,37.13,37.17,37.13,37.17,3750.0,24.0008,24.0266,24.0008,24.0266,3750.0
2013-12-05 11:25:00,37.16,37.16,37.13,37.13,6300.0,24.0202,24.0202,24.0008,24.0008,6300.0
2013-12-05 11:30:00,37.13,37.15,37.12,37.15,2400.0,24.0008,24.0137,23.9943,24.0137,2400.0
2013-12-05 11:35:00,37.14,37.15,37.12,37.15,6900.0,24.0072,24.0137,23.9943,24.0137,6900.0
2013-12-05 11:40:00,37.15,37.17,37.14,37.17,14550.0,24.0137,24.0266,24.0072,24.0266,14550.0
2013-12-05 11:45:00,37.17,37.17,37.13,37.13,4950.0,24.0266,24.0266,24.0008,24.0008,4950.0
2013-12-05 11:50:00,37.15,37.19,37.15,37.18,7800.0,24.0137,24.0395,24.0137,24.0331,7800.0
2013-12-05 11:55:00,37.18,37.19,37.17,37.18,6000.0,24.0331,24.0395,24.0266,24.0331,6000.0
2013-12-05 12:00:00,37.18,37.24,37.18,37.24,13050.0,24.0331,24.0719,24.0331,24.0719,13050.0
2013-12-05 12:05:00,37.25,37.27,37.24,37.26,9750.0,24.0783,24.0913,24.0719,24.0848,9750.0
2013-12-05 12:10:00,37.27,37.29,37.26,37.29,9300.0,24.0913,24.1042,24.0848,24.1042,9300.0
2013-12-05 12:15:00,37.29,37.29,37.25,37.26,9300.0,24.1042,24.1042,24.0783,24.0848,9300.0
2013-12-05 12:20:00,37.26,37.27,37.26,37.27,7200.0,24.0848,24.0913,24.0848,24.0913,7200.0
2013-12-05 12:25:00,37.26,37.28,37.25,37.26,9000.0,24.0848,24.0977,24.0783,24.0848,9000.0
2013-12-05 12:30:00,37.27,37.27,37.24,37.25,6600.0,24.0913,24.0913,24.0719,24.0783,6600.0
2013-12-05 12:35:00,37.25,37.28,37.24,37.28,8850.0,24.0783,24.0977,24.0719,24.0977,8850.0
2013-12-05 12:40:00,37.28,37.32,37.27,37.31,12300.0,24.0977,24.1236,24.0913,24.1171,12300.0
2013-12-05 12:45:00,37.31,37.33,37.28,37.28,7200.0,24.1171,24.13,24.0977,24.0977,7200.0
2013-12-05 12:50:00,37.27,37.31,37.27,37.29,9750.0,24.0913,24.1171,24.0913,24.1042,9750.0
2013-12-05 12:55:00,37.28,37.31,37.25,37.25,24300.0,24.0977,24.1171,24.0783,24.0783,24300.0
2013-12-05 13:00:00,37.25,37.25,37.23,37.24,3300.0,24.0783,24.0783,24.0654,24.0719,3300.0
2013-12-05 13:05:00,37.25,37.28,37.24,37.28,4350.0,24.0783,24.0977,24.0719,24.0977,4350.0
2013-12-05 13:10:00,37.27,37.29,37.26,37.26,7950.0,24.0913,24.1042,24.0848,24.0848,7950.0
2013-12-05 13:15:00,37.26,37.26,37.23,37.23,7950.0,24.0848,24.0848,24.0654,24.0654,7950.0
2013-12-05 13:20:00,37.22,37.23,37.19,37.21,11100.0,24.0589,24.0654,24.0395,24.0525,11100.0
2013-12-05 13:25:00,37.21,37.21,37.17,37.19,7950.0,24.0525,24.0525,24.0266,24.0395,7950.0
2013-12-05 13:30:00,37.19,37.19,37.18,37.19,5700.0,24.0395,24.0395,24.0331,24.0395,5700.0
2013-12-05 13:35:00,37.19,37.21,37.19,37.21,3600.0,24.0395,24.0525,24.0395,24.0525,3600.0
2013-12-05 13:40:00,37.22,37.22,37.17,37.19,11100.0,24.0589,24.0589,24.0266,24.0395,11100.0
2013-12-05 13:45:00,37.18,37.19,37.16,37.17,5400.0,24.0331,24.0395,24.0202,24.0266,5400.0
2013-12-05 13:50:00,37.17,37.21,37.17,37.21,15900.0,24.0266,24.0525,24.0266,24.0525,15900.0
2013-12-05 13:55:00,37.21,37.23,37.17,37.18,9000.0,24.0525,24.0654,24.0266,24.0331,9000.0
2013-12-05 14:00:00,37.18,37.2,37.16,37.18,15300.0,24.0331,24.046,24.0202,24.0331,15300.0
2013-12-05 14:05:00,37.19,37.2,37.16,37.19,22500.0,24.0395,24.046,24.0202,24.0395,22500.0
2013-12-05 14:10:00,37.2,37.2,37.15,37.15,16200.0,24.046,24.046,24.0137,24.0137,16200.0
2013-12-05 14:15:00,37.15,37.16,37.14,37.16,6750.0,24.0137,24.0202,24.0072,24.0202,6750.0
2013-12-05 14:20:00,37.17,37.19,37.17,37.17,4800.0,24.0266,24.0395,24.0266,24.0266,4800.0
2013-12-05 14:25:00,37.17,37.19,37.16,37.19,7950.0,24.0266,24.0395,24.0202,24.0395,7950.0
2013-12-05 14:30:00,37.19,37.21,37.18,37.18,10800.0,24.0395,24.0525,24.0331,24.0331,10800.0
2013-12-05 14:35:00,37.18,37.2,37.16,37.2,11100.0,24.0331,24.046,24.0202,24.046,11100.0
2013-12-05 14:40:00,37.2,37.2,37.19,37.19,6300.0,24.046,24.046,24.0395,24.0395,6300.0
2013-12-05 14:45:00,37.19,37.19,37.16,37.16,7650.0,24.0395,24.0395,24.0202,24.0202,7650.0
2013-12-05 14:50:00,37.15,37.15,37.12,37.12,9150.0,24.0137,24.0137,23.9943,23.9943,9150.0
2013-12-05 14:55:00,37.11,37.12,37.09,37.11,6900.0,23.9878,23.9943,23.9749,23.9878,6900.0
2013-12-05 15:00:00,37.1,37.13,37.09,37.12,11700.0,23.9814,24.0008,23.9749,23.9943,11700.0
2013-12-05 15:05:00,37.11,37.14,37.09,37.13,13050.0,23.9878,24.0072,23.9749,24.0008,13050.0
2013-12-05 15:10:00,37.13,37.14,37.11,37.14,13050.0,24.0008,24.0072,23.9878,24.0072,13050.0
2013-12-05 15:15:00,37.15,37.15,37.12,37.15,12900.0,24.0137,24.0137,23.9943,24.0137,12900.0
2013-12-05 15:20:00,37.15,37.15,37.1,37.12,15600.0,24.0137,24.0137,23.9814,23.9943,15600.0
2013-12-05 15:25:00,37.12,37.14,37.09,37.09,69150.0,23.9943,24.0072,23.9749,23.9749,69150.0
2013-12-05 15:30:00,37.09,37.16,37.09,37.16,32400.0,23.9749,24.0202,23.9749,24.0202,32400.0
2013-12-05 15:35:00,37.16,37.18,37.14,37.16,47100.0,24.0202,24.0331,24.0072,24.0202,47100.0
2013-12-05 15:40:00,37.16,37.16,37.11,37.11,34200.0,24.0202,24.0202,23.9878,23.9878,34200.0
2013-12-05 15:45:00,37.11,37.11,37.05,37.06,83100.0,23.9878,23.9878,23.9491,23.9555,83100.0
2013-12-05 15:50:00,37.06,37.09,37.04,37.08,107850.0,23.9555,23.9749,23.9426,23.9684,107850.0
2013-12-05 15:55:00,37.08,37.09,37.05,37.07,193200.0,23.9684,23.9749,23.9491,23.962,193200.0
2013-12-06 09:30:00,37.86,37.99,37.35,37.7,77250.0,24.4726,24.5567,24.143,24.3692,77250.0
2013-12-06 09:35:00,37.64,37.66,37.53,37.53,10500.0,24.3304,24.3434,24.2593,24.2593,10500.0
2013-12-06 09:40:00,37.55,37.62,37.5,37.51,15450.0,24.2723,24.3175,24.2399,24.2464,15450.0
2013-12-06 09:45:00,37.49,37.53,37.45,37.47,7050.0,24.2335,24.2593,24.2076,24.2205,7050.0
2013-12-06 09:50:00,37.47,37.57,37.46,37.57,12000.0,24.2205,24.2852,24.2141,24.2852,12000.0
2013-12-06 09:55:00,37.57,37.59,37.46,37.46,6000.0,24.2852,24.2981,24.2141,24.2141,6000.0
2013-12-06 10:00:00,37.5,37.61,37.5,37.58,17700.0,24.2399,24.311,24.2399,24.2916,17700.0
2013-12-06 10:05:00,37.57,37.61,37.55,37.59,16800.0,24.2852,24.311,24.2723,24.2981,16800.0
2013-12-06 10:10:00,37.59,37.61,37.54,37.61,8100.0,24.2981,24.311,24.2658,24.311,8100.0
2013-12-06 10:15:00,37.6,37.69,37.59,37.66,19500.0,24.3046,24.3627,24.2981,24.3434,19500.0
2013-12-06 10:20:00,37.67,37.71,37.67,37.69,4650.0,24.3498,24.3757,24.3498,24.3627,4650.0
2013-12-06 10:25:00,37.68,37.69,37.61,37.61,9750.0,24.3563,24.3627,24.311,24.311,9750.0
2013-12-06 10:30:00,37.6,37.61,37.57,37.61,9000.0,24.3046,24.311,24.2852,24.311,9000.0
2013-12-06 10:35:00,37.6,37.63,37.6,37.61,6750.0,24.3046,24.324,24.3046,24.311,6750.0
2013-12-06 10:40:00,37.61,37.61,37.54,37.55,12600.0,24.311,24.311,24.2658,24.2723,12600.0
2013-12-06 10:45:00,37.53,37.57,37.53,37.54,8400.0,24.2593,24.2852,24.2593,24.2658,8400.0
2013-12-06 10:50:00,37.54,37.59,37.54,37.58,5250.0,24.2658,24.2981,24.2658,24.2916,5250.0
2013-12-06 10:55:00,37.58,37.62,37.57,37.6,8550.0,24.2916,24.3175,24.2852,24.3046,8550.0
2013-12-06 11:00:00,37.6,37.68,37.57,37.67,25500.0,24.3046,24.3563,24.2852,24.3498,25500.0
2013-12-06 11:05:00,37.67,37.68,37.65,37.68,3450.0,24.3498,24.3563,24.3369,24.3563,3450.0
2013-12-06 11:10:00,37.68,37.7,37.66,37.66,5100.0,24.3563,24.3692,24.3434,24.3434,5100.0
2013-12-06 11:15:00,37.68,37.7,37.67,37.67,4050.0,24.3563,24.3692,24.3498,24.3498,4050.0
2013-12-06 11:20:00,37.68,37.7,37.67,37.7,5250.0,24.3563,24.3692,24.3498,24.3692,5250.0
2013-12-06 11:25:00,37.71,37.71,37.67,37.69,3150.0,24.3757,24.3757,24.3498,24.3627,3150.0
2013-12-06 11:30:00,37.69,37.74,37.69,37.74,7350.0,24.3627,24.3951,24.3627,24.3951,7350.0
2013-12-06 11:35:00,37.72,37.73,37.69,37.71,4050.0,24.3821,24.3886,24.3627,24.3757,4050.0
2013-12-06 11:40:00,37.71,37.73,37.7,37.72,7050.0,24.3757,24.3886,24.3692,24.3821,7050.0
2013-12-06 11:45:00,37.73,37.75,37.72,37.75,7650.0,24.3886,24.4015,24.3821,24.4015,7650.0
2013-12-06 11:50:00,37.75,37.76,37.73,37.73,10200.0,24.4015,24.408,24.3886,24.3886,10200.0
2013-12-06 11:55:00,37.73,37.75,37.73,37.75,3450.0,24.3886,24.4015,24.3886,24.4015,3450.0
2013-12-06 12:00:00,37.75,37.77,37.75,37.77,8550.0,24.4015,24.4145,24.4015,24.4145,8550.0
2013-12-06 12:05:00,37.76,37.77,37.76,37.76,6150.0,24.408,24.4145,24.408,24.408,6150.0
2013-12-06 12:10:00,37.75,37.77,37.75,37.77,7650.0,24.4015,24.4145,24.4015,24.4145,7650.0
2013-12-06 12:15:00,37.78,37.79,37.77,37.79,6750.0,24.4209,24.4274,24.4145,24.4274,6750.0
2013-12-06 12:20:00,37.79,37.79,37.78,37.78,6000.0,24.4274,24.4274,24.4209,24.4209,6000.0
2013-12-06 12:25:00,37.78,37.79,37.77,37.78,5850.0,24.4209,24.4274,24.4145,24.4209,5850.0
2013-12-06 12:30:00,37.79,37.81,37.79,37.81,9300.0,24.4274,24.4403,24.4274,24.4403,9300.0
2013-12-06 12:35:00,37.81,37.87,37.81,37.85,13800.0,24.4403,24.4791,24.4403,24.4662,13800.0
2013-12-06 12:40:00,37.87,37.87,37.83,37.83,10500.0,24.4791,24.4791,24.4532,24.4532,10500.0
2013-12-06 12:45:00,37.83,37.87,37.82,37.85,10500.0,24.4532,24.4791,24.4468,24.4662,10500.0
2013-12-06 12:50:00,37.85,37.87,37.85,37.87,2100.0,24.4662,24.4791,24.4662,24.4791,2100.0
2013-12-06 12:55:00,37.87,37.91,37.87,37.91,13350.0,24.4791,24.505,24.4791,24.505,13350.0
2013-12-06 13:00:00,37.91,37.93,37.89,37.91,27450.0,24.505,24.5179,24.492,24.505,27450.0
2013-12-06 13:05:00,37.92,37.92,37.89,37.89,28950.0,24.5114,24.5114,24.492,24.492,28950.0
2013-12-06 13:10:00,37.89,37.9,37.87,37.9,9300.0,24.492,24.4985,24.4791,24.4985,9300.0
2013-12-06 13:15:00,37.89,37.91,37.87,37.89,19950.0,24.492,24.505,24.4791,24.492,19950.0
2013-12-06 13:20:00,37.9,37.91,37.9,37.9,9300.0,24.4985,24.505,24.4985,24.4985,9300.0
2013-12-06 13:25:00,37.91,37.92,37.9,37.9,16650.0,24.505,24.5114,24.4985,24.4985,16650.0
2013-12-06 13:30:00,37.9,37.92,37.9,37.91,7500.0,24.4985,24.5114,24.4985,24.505,7500.0
2013-12-06 13:35:00,37.91,37.97,37.91,37.95,26100.0,24.505,24.5437,24.505,24.5308,26100.0
2013-12-06 13:40:00,37.95,38.01,37.95,37.97,38700.0,24.5308,24.5696,24.5308,24.5437,38700.0
2013-12-06 13:45:00,37.97,38.0,37.96,37.99,9750.0,24.5437,24.5631,24.5373,24.5567,9750.0
2013-12-06 13:50:00,37.99,37.99,37.95,37.95,14100.0,24.5567,24.5567,24.5308,24.5308,14100.0
2013-12-06 13:55:00,37.96,37.98,37.93,37.93,15300.0,24.5373,24.5502,24.5179,24.5179,15300.0
2013-12-06 14:00:00,37.93,37.95,37.93,37.94,11550.0,24.5179,24.5308,24.5179,24.5243,11550.0
2013-12-06 14:05:00,37.95,37.99,37.95,37.98,14550.0,24.5308,24.5567,24.5308,24.5502,14550.0
2013-12-06 14:10:00,37.98,37.99,37.97,37.97,13350.0,24.5502,24.5567,24.5437,24.5437,13350.0
2013-12-06 14:15:00,37.98,38.0,37.97,37.97,18150.0,24.5502,24.5631,24.5437,24.5437,18150.0
2013-12-06 14:20:00,37.97,37.99,37.97,37.97,14550.0,24.5437,24.5567,24.5437,24.5437,14550.0
2013-12-06 14:25:00,37.97,37.98,37.96,37.98,6750.0,24.5437,24.5502,24.5373,24.5502,6750.0
2013-12-06 14:30:00,37.98,37.99,37.97,37.98,9750.0,24.5502,24.5567,24.5437,24.5502,9750.0
2013-12-06 14:35:00,37.99,37.99,37.98,37.99,5250.0,24.5567,24.5567,24.5502,24.5567,5250.0
2013-12-06 14:40:00,37.99,38.0,37.98,38.0,9900.0,24.5567,24.5631,24.5502,24.5631,9900.0
2013-12-06 14:45:00,38.0,38.01,37.99,38.0,14250.0,24.5631,24.5696,24.5567,24.5631,14250.0
2013-12-06 14:50:00,38.0,38.0,37.99,37.99,7350.0,24.5631,24.5631,24.5567,24.5567,7350.0
2013-12-06 14:55:00,37.98,37.99,37.97,37.99,14700.0,24.5502,24.5567,24.5437,24.5567,14700.0
2013-12-06 15:00:00,37.99,37.99,37.95,37.96,13800.0,24.5567,24.5567,24.5308,24.5373,13800.0
2013-12-06 15:05:00,37.97,37.99,37.96,37.98,12600.0,24.5437,24.5567,24.5373,24.5502,12600.0
2013-12-06 15:10:00,37.97,37.97,37.91,37.91,28350.0,24.5437,24.5437,24.505,24.505,28350.0
2013-12-06 15:15:00,37.91,37.91,37.89,37.9,16500.0,24.505,24.505,24.492,24.4985,16500.0
2013-12-06 15:20:00,37.9,37.92,37.9,37.92,13050.0,24.4985,24.5114,24.4985,24.5114,13050.0
2013-12-06 15:25:00,37.92,37.92,37.86,37.86,24600.0,24.5114,24.5114,24.4726,24.4726,24600.0
2013-12-06 15:30:00,37.87,37.91,37.86,37.89,24750.0,24.4791,24.505,24.4726,24.492,24750.0
2013-12-06 15:35:00,37.89,37.89,37.81,37.82,42000.0,24.492,24.492,24.4403,24.4468,42000.0
2013-12-06 15:40:00,37.83,37.87,37.81,37.84,48150.0,24.4532,24.4791,24.4403,24.4597,48150.0
2013-12-06 15:45:00,37.84,37.87,37.83,37.87,43050.0,24.4597,24.4791,24.4532,24.4791,43050.0
2013-12-06 15:50:00,37.87,37.94,37.87,37.94,77550.0,24.4791,24.5243,24.4791,24.5243,77550.0
2013-12-06 15:55:00,37.94,37.97,37.91,37.97,214200.0,24.5243,24.5437,24.505,24.5437,214200.0
2013-12-09 09:30:00,38.14,38.26,37.89,38.0,35250.0,24.6536,24.7312,24.492,24.5631,35250.0
2013-12-09 09:35:00,38.01,38.07,38.0,38.0,8400.0,24.5696,24.6084,24.5631,24.5631,8400.0
2013-12-09 09:40:00,38.01,38.05,37.98,38.02,9300.0,24.5696,24.5955,24.5502,24.5761,9300.0
2013-12-09 09:45:00,38.02,38.07,38.02,38.07,8250.0,24.5761,24.6084,24.5761,24.6084,8250.0
2013-12-09 09:50:00,38.09,38.11,38.07,38.07,9300.0,24.6213,24.6342,24.6084,24.6084,9300.0
2013-12-09 09:55:00,38.08,38.17,38.08,38.15,17550.0,24.6148,24.673,24.6148,24.6601,17550.0
2013-12-09 10:00:00,38.13,38.16,38.1,38.13,15600.0,24.6472,24.6666,24.6278,24.6472,15600.0
2013-12-09 10:05:00,38.14,38.14,38.08,38.08,13500.0,24.6536,24.6536,24.6148,24.6148,13500.0
2013-12-09 10:10:00,38.09,38.13,38.08,38.11,13200.0,24.6213,24.6472,24.6148,24.6342,13200.0
2013-12-09 10:15:00,38.11,38.11,38.07,38.08,14250.0,24.6342,24.6342,24.6084,24.6148,14250.0
2013-12-09 10:20:00,38.09,38.09,38.05,38.08,10350.0,24.6213,24.6213,24.5955,24.6148,10350.0
2013-12-09 10:25:00,38.07,38.11,38.07,38.1,19200.0,24.6084,24.6342,24.6084,24.6278,19200.0
2013-12-09 10:30:00,38.07,38.09,38.07,38.08,8700.0,24.6084,24.6213,24.6084,24.6148,8700.0
2013-12-09 10:35:00,38.08,38.12,38.07,38.11,17850.0,24.6148,24.6407,24.6084,24.6342,17850.0
2013-12-09 10:40:00,38.11,38.11,38.08,38.08,10650.0,24.6342,24.6342,24.6148,24.6148,10650.0
2013-12-09 10:45:00,38.07,38.08,38.03,38.03,7950.0,24.6084,24.6148,24.5825,24.5825,7950.0
2013-12-09 10:50:00,38.03,38.06,38.03,38.06,10500.0,24.5825,24.6019,24.5825,24.6019,10500.0
2013-12-09 10:55:00,38.06,38.06,38.03,38.06,4500.0,24.6019,24.6019,24.5825,24.6019,4500.0
2013-12-09 11:00:00,38.06,38.07,38.05,38.06,3300.0,24.6019,24.6084,24.5955,24.6019,3300.0
2013-12-09 11:05:00,38.06,38.07,38.05,38.07,7950.0,24.6019,24.6084,24.5955,24.6084,7950.0
2013-12-09 11:10:00,38.06,38.06,38.03,38.05,10950.0,24.6019,24.6019,24.5825,24.5955,10950.0
2013-12-09 11:15:00,38.05,38.07,38.03,38.03,19350.0,24.5955,24.6084,24.5825,24.5825,19350.0
2013-12-09 11:20:00,38.03,38.05,38.03,38.03,10950.0,24.5825,24.5955,24.5825,24.5825,10950.0
2013-12-09 11:25:00,38.03,38.07,38.03,38.04,13500.0,24.5825,24.6084,24.5825,24.589,13500.0
2013-12-09 11:30:00,38.03,38.05,38.02,38.02,8700.0,24.5825,24.5955,24.5761,24.5761,8700.0
2013-12-09 11:35:00,38.03,38.03,38.02,38.03,3000.0,24.5825,24.5825,24.5761,24.5825,3000.0
2013-12-09 11:40:00,38.03,38.05,38.02,38.03,6600.0,24.5825,24.5955,24.5761,24.5825,6600.0
2013-12-09 11:45:00,38.03,38.05,38.03,38.04,6600.0,24.5825,24.5955,24.5825,24.589,6600.0
2013-12-09 11:50:00,38.04,38.09,38.04,38.09,9000.0,24.589,24.6213,24.589,24.6213,9000.0
2013-12-09 11:55:00,38.09,38.13,38.09,38.12,12150.0,24.6213,24.6472,24.6213,24.6407,12150.0
2013-12-09 12:00:00,38.13,38.14,38.11,38.13,7950.0,24.6472,24.6536,24.6342,24.6472,7950.0
2013-12-09 12:05:00,38.13,38.13,38.09,38.1,9150.0,24.6472,24.6472,24.6213,24.6278,9150.0
2013-12-09 12:10:00,38.11,38.11,38.09,38.09,3900.0,24.6342,24.6342,24.6213,24.6213,3900.0
2013-12-09 12:15:00,38.09,38.09,38.09,38.09,6300.0,24.6213,24.6213,24.6213,24.6213,6300.0
2013-12-09 12:20:00,38.09,38.1,38.09,38.1,5550.0,24.6213,24.6278,24.6213,24.6278,5550.0
2013-12-09 12:25:00,38.1,38.1,38.09,38.09,6000.0,24.6278,24.6278,24.6213,24.6213,6000.0
2013-12-09 12:30:00,38.09,38.09,38.07,38.09,6600.0,24.6213,24.6213,24.6084,24.6213,6600.0
2013-12-09 12:35:00,38.09,38.11,38.08,38.11,3900.0,24.6213,24.6342,24.6148,24.6342,3900.0
2013-12-09 12:40:00,38.1,38.12,38.1,38.12,5700.0,24.6278,24.6407,24.6278,24.6407,5700.0
2013-12-09 12:45:00,38.12,38.13,38.11,38.12,6900.0,24.6407,24.6472,24.6342,24.6407,6900.0
2013-12-09 12:50:00,38.11,38.12,38.1,38.1,5400.0,24.6342,24.6407,24.6278,24.6278,5400.0
2013-12-09 12:55:00,38.1,38.11,38.09,38.09,6150.0,24.6278,24.6342,24.6213,24.6213,6150.0
2013-12-09 13:00:00,38.1,38.1,38.08,38.08,4650.0,24.6278,24.6278,24.6148,24.6148,4650.0
2013-12-09 13:05:00,38.07,38.08,38.06,38.07,6600.0,24.6084,24.6148,24.6019,24.6084,6600.0
2013-12-09 13:10:00,38.07,38.11,38.07,38.09,7800.0,24.6084,24.6342,24.6084,24.6213,7800.0
2013-12-09 13:15:00,38.08,38.1,38.08,38.1,4050.0,24.6148,24.6278,24.6148,24.6278,4050.0
2013-12-09 13:20:00,38.1,38.12,38.09,38.11,8850.0,24.6278,24.6407,24.6213,24.6342,8850.0
2013-12-09 13:25:00,38.1,38.13,38.1,38.11,6000.0,24.6278,24.6472,24.6278,24.6342,6000.0
2013-12-09 13:30:00,38.11,38.11,38.09,38.1,5400.0,24.6342,24.6342,24.6213,24.6278,5400.0
2013-12-09 13:35:00,38.11,38.12,38.1,38.1,5550.0,24.6342,24.6407,24.6278,24.6278,5550.0
2013-12-09 13:40:00,38.1,38.1,38.07,38.07,8850.0,24.6278,24.6278,24.6084,24.6084,8850.0
2013-12-09 13:45:00,38.07,38.07,38.03,38.04,9000.0,24.6084,24.6084,24.5825,24.589,9000.0
2013-12-09 13:50:00,38.05,38.05,37.99,37.99,22350.0,24.5955,24.5955,24.5567,24.5567,22350.0
2013-12-09 13:55:00,37.99,38.01,37.99,37.99,9450.0,24.5567,24.5696,24.5567,24.5567,9450.0
2013-12-09 14:00:00,37.99,38.0,37.97,37.99,13350.0,24.5567,24.5631,24.5437,24.5567,13350.0
2013-12-09 14:05:00,37.98,37.99,37.97,37.98,11550.0,24.5502,24.5567,24.5437,24.5502,11550.0
2013-12-09 14:10:00,37.99,37.99,37.96,37.97,7800.0,24.5567,24.5567,24.5373,24.5437,7800.0
2013-12-09 14:15:00,37.97,37.98,37.93,37.93,13800.0,24.5437,24.5502,24.5179,24.5179,13800.0
2013-12-09 14:20:00,37.93,37.94,37.89,37.89,27150.0,24.5179,24.5243,24.492,24.492,27150.0
2013-12-09 14:25:00,37.89,37.93,37.89,37.92,16650.0,24.492,24.5179,24.492,24.5114,16650.0
2013-12-09 14:30:00,37.92,37.98,37.92,37.97,21150.0,24.5114,24.5502,24.5114,24.5437,21150.0
2013-12-09 14:35:00,37.97,37.99,37.97,37.97,10350.0,24.5437,24.5567,24.5437,24.5437,10350.0
2013-12-09 14:40:00,37.97,37.99,37.96,37.97,12450.0,24.5437,24.5567,24.5373,24.5437,12450.0
2013-12-09 14:45:00,37.97,37.99,37.95,37.99,13650.0,24.5437,24.5567,24.5308,24.5567,13650.0
2013-12-09 14:50:00,37.99,37.99,37.95,37.95,17850.0,24.5567,24.5567,24.5308,24.5308,17850.0
2013-12-09 14:55:00,37.95,37.95,37.93,37.93,7650.0,24.5308,24.5308,24.5179,24.5179,7650.0
2013-12-09 15:00:00,37.93,37.96,37.93,37.95,9600.0,24.5179,24.5373,24.5179,24.5308,9600.0
2013-12-09 15:05:00,37.96,37.96,37.9,37.9,15750.0,24.5373,24.5373,24.4985,24.4985,15750.0
2013-12-09 15:10:00,37.89,37.91,37.87,37.88,29550.0,24.492,24.505,24.4791,24.4856,29550.0
2013-12-09 15:15:00,37.88,37.89,37.86,37.87,14400.0,24.4856,24.492,24.4726,24.4791,14400.0
2013-12-09 15:20:00,37.87,37.87,37.85,37.85,15150.0,24.4791,24.4791,24.4662,24.4662,15150.0
2013-12-09 15:25:00,37.85,37.86,37.82,37.83,25200.0,24.4662,24.4726,24.4468,24.4532,25200.0
2013-12-09 15:30:00,37.83,37.87,37.83,37.83,24750.0,24.4532,24.4791,24.4532,24.4532,24750.0
2013-12-09 15:35:00,37.83,37.87,37.82,37.84,37500.0,24.4532,24.4791,24.4468,24.4597,37500.0
2013-12-09 15:40:00,37.85,37.85,37.83,37.85,24600.0,24.4662,24.4662,24.4532,24.4662,24600.0
2013-12-09 15:45:00,37.85,37.92,37.85,37.92,26250.0,24.4662,24.5114,24.4662,24.5114,26250.0
2013-12-09 15:50:00,37.91,37.91,37.88,37.89,42600.0,24.505,24.505,24.4856,24.492,42600.0
2013-12-09 15:55:00,37.89,37.91,37.87,37.91,133350.0,24.492,24.505,24.4791,24.505,133350.0
2013-12-10 09:30:00,37.89,37.92,37.71,37.89,18750.0,24.492,24.5114,24.3757,24.492,18750.0
2013-12-10 09:35:00,37.9,37.96,37.87,37.92,6900.0,24.4985,24.5373,24.4791,24.5114,6900.0
2013-12-10 09:40:00,37.89,37.96,37.87,37.95,11250.0,24.492,24.5373,24.4791,24.5308,11250.0
2013-12-10 09:45:00,37.98,38.01,37.92,37.98,17400.0,24.5502,24.5696,24.5114,24.5502,17400.0
2013-12-10 09:50:00,37.99,38.03,37.97,38.01,15450.0,24.5567,24.5825,24.5437,24.5696,15450.0
2013-12-10 09:55:00,38.01,38.05,38.0,38.03,10950.0,24.5696,24.5955,24.5631,24.5825,10950.0
2013-12-10 10:00:00,38.03,38.13,38.03,38.11,18600.0,24.5825,24.6472,24.5825,24.6342,18600.0
2013-12-10 10:05:00,38.11,38.16,38.09,38.1,22050.0,24.6342,24.6666,24.6213,24.6278,22050.0
2013-12-10 10:10:00,38.1,38.13,38.07,38.09,16500.0,24.6278,24.6472,24.6084,24.6213,16500.0
2013-12-10 10:15:00,38.09,38.09,38.07,38.09,11550.0,24.6213,24.6213,24.6084,24.6213,11550.0
2013-12-10 10:20:00,38.08,38.09,38.05,38.05,11550.0,24.6148,24.6213,24.5955,24.5955,11550.0
2013-12-10 10:25:00,38.07,38.08,38.04,38.08,4650.0,24.6084,24.6148,24.589,24.6148,4650.0
2013-12-10 10:30:00,38.07,38.14,38.07,38.11,17250.0,24.6084,24.6536,24.6084,24.6342,17250.0
2013-12-10 10:35:00,38.13,38.17,38.12,38.15,5550.0,24.6472,24.673,24.6407,24.6601,5550.0
2013-12-10 10:40:00,38.13,38.15,38.1,38.12,6450.0,24.6472,24.6601,24.6278,24.6407,6450.0
2013-12-10 10:45:00,38.12,38.15,38.12,38.15,5250.0,24.6407,24.6601,24.6407,24.6601,5250.0
2013-12-10 10:50:00,38.14,38.17,38.12,38.16,5850.0,24.6536,24.673,24.6407,24.6666,5850.0
2013-12-10 10:55:00,38.15,38.17,38.09,38.09,7500.0,24.6601,24.673,24.6213,24.6213,7500.0
2013-12-10 11:00:00,38.09,38.1,38.07,38.09,10800.0,24.6213,24.6278,24.6084,24.6213,10800.0
2013-12-10 11:05:00,38.09,38.09,38.05,38.07,7650.0,24.6213,24.6213,24.5955,24.6084,7650.0
2013-12-10 11:10:00,38.09,38.09,38.03,38.05,12300.0,24.6213,24.6213,24.5825,24.5955,12300.0
2013-12-10 11:15:00,38.05,38.09,38.04,38.09,9750.0,24.5955,24.6213,24.589,24.6213,9750.0
2013-12-10 11:20:00,38.08,38.12,38.07,38.09,6150.0,24.6148,24.6407,24.6084,24.6213,6150.0
2013-12-10 11:25:00,38.09,38.11,38.07,38.07,14700.0,24.6213,24.6342,24.6084,24.6084,14700.0
2013-12-10 11:30:00,38.08,38.08,38.05,38.05,9000.0,24.6148,24.6148,24.5955,24.5955,9000.0
2013-12-10 11:35:00,38.04,38.07,38.03,38.07,6000.0,24.589,24.6084,24.5825,24.6084,6000.0
2013-12-10 11:40:00,38.05,38.07,38.05,38.07,6900.0,24.5955,24.6084,24.5955,24.6084,6900.0
2013-12-10 11:45:00,38.07,38.07,38.05,38.05,7500.0,24.6084,24.6084,24.5955,24.5955,7500.0
2013-12-10 11:50:00,38.03,38.03,37.98,37.99,13050.0,24.5825,24.5825,24.5502,24.5567,13050.0
2013-12-10 11:55:00,38.01,38.01,37.97,38.0,9300.0,24.5696,24.5696,24.5437,24.5631,9300.0
2013-12-10 12:00:00,37.99,38.0,37.96,37.98,4950.0,24.5567,24.5631,24.5373,24.5502,4950.0
2013-12-10 12:05:00,37.98,37.98,37.94,37.95,13350.0,24.5502,24.5502,24.5243,24.5308,13350.0
2013-12-10 12:10:00,37.96,37.99,37.94,37.99,9600.0,24.5373,24.5567,24.5243,24.5567,9600.0
2013-12-10 12:15:00,37.99,38.01,37.95,37.99,22350.0,24.5567,24.5696,24.5308,24.5567,22350.0
2013-12-10 12:20:00,37.99,38.01,37.99,38.01,4950.0,24.5567,24.5696,24.5567,24.5696,4950.0
2013-12-10 12:25:00,38.01,38.03,37.99,38.01,6900.0,24.5696,24.5825,24.5567,24.5696,6900.0
2013-12-10 12:30:00,38.01,38.01,38.0,38.01,4050.0,24.5696,24.5696,24.5631,24.5696,4050.0
2013-12-10 12:35:00,38.01,38.01,38.0,38.0,5400.0,24.5696,24.5696,24.5631,24.5631,5400.0
2013-12-10 12:40:00,38.01,38.01,37.99,38.01,8400.0,24.5696,24.5696,24.5567,24.5696,8400.0
2013-12-10 12:45:00,38.0,38.02,37.99,38.02,14250.0,24.5631,24.5761,24.5567,24.5761,14250.0
2013-12-10 12:50:00,38.02,38.03,38.01,38.01,11400.0,24.5761,24.5825,24.5696,24.5696,11400.0
2013-12-10 12:55:00,38.01,38.04,38.01,38.03,9000.0,24.5696,24.589,24.5696,24.5825,9000.0
2013-12-10 13:00:00,38.03,38.05,38.02,38.04,6600.0,24.5825,24.5955,24.5761,24.589,6600.0
2013-12-10 13:05:00,38.04,38.05,38.01,38.01,9300.0,24.589,24.5955,24.5696,24.5696,9300.0
2013-12-10 13:10:00,38.01,38.05,38.01,38.05,12300.0,24.5696,24.5955,24.5696,24.5955,12300.0
2013-12-10 13:15:00,38.05,38.05,38.03,38.04,5400.0,24.5955,24.5955,24.5825,24.589,5400.0
2013-12-10 13:20:00,38.03,38.17,38.01,38.05,174150.0,24.5825,24.673,24.5696,24.5955,174150.0
2013-12-10 13:25:00,38.05,38.07,37.97,37.97,46650.0,24.5955,24.6084,24.5437,24.5437,46650.0
2013-12-10 13:30:00,37.99,38.02,37.97,38.01,16800.0,24.5567,24.5761,24.5437,24.5696,16800.0
2013-12-10 13:35:00,38.01,38.05,38.01,38.05,19650.0,24.5696,24.5955,24.5696,24.5955,19650.0
2013-12-10 13:40:00,38.06,38.06,38.03,38.03,9300.0,24.6019,24.6019,24.5825,24.5825,9300.0
2013-12-10 13:45:00,38.03,38.09,38.03,38.09,6150.0,24.5825,24.6213,24.5825,24.6213,6150.0
2013-12-10 13:50:00,38.09,38.09,38.03,38.04,12000.0,24.6213,24.6213,24.5825,24.589,12000.0
2013-12-10 13:55:00,38.03,38.04,38.01,38.02,12000.0,24.5825,24.589,24.5696,24.5761,12000.0
2013-12-10 14:00:00,38.01,38.03,38.01,38.01,8100.0,24.5696,24.5825,24.5696,24.5696,8100.0
2013-12-10 14:05:00,38.03,38.08,38.03,38.08,7800.0,24.5825,24.6148,24.5825,24.6148,7800.0
2013-12-10 14:10:00,38.07,38.09,38.07,38.07,28050.0,24.6084,24.6213,24.6084,24.6084,28050.0
2013-12-10 14:15:00,38.06,38.07,38.05,38.06,6900.0,24.6019,24.6084,24.5955,24.6019,6900.0
2013-12-10 14:20:00,38.06,38.07,38.04,38.05,8850.0,24.6019,24.6084,24.589,24.5955,8850.0
2013-12-10 14:25:00,38.05,38.05,38.01,38.04,16500.0,24.5955,24.5955,24.5696,24.589,16500.0
2013-12-10 14:30:00,38.05,38.05,38.03,38.03,9750.0,24.5955,24.5955,24.5825,24.5825,9750.0
2013-12-10 14:35:00,38.03,38.06,38.03,38.05,9450.0,24.5825,24.6019,24.5825,24.5955,9450.0
2013-12-10 14:40:00,38.05,38.05,38.03,38.03,4050.0,24.5955,24.5955,24.5825,24.5825,4050.0
2013-12-10 14:45:00,38.03,38.03,38.01,38.03,11850.0,24.5825,24.5825,24.5696,24.5825,11850.0
2013-12-10 14:50:00,38.03,38.03,38.0,38.03,19050.0,24.5825,24.5825,24.5631,24.5825,19050.0
2013-12-10 14:55:00,38.03,38.09,38.03,38.09,15900.0,24.5825,24.6213,24.5825,24.6213,15900.0
2013-12-10 15:00:00,38.09,38.12,38.09,38.09,20400.0,24.6213,24.6407,24.6213,24.6213,20400.0
2013-12-10 15:05:00,38.09,38.11,38.07,38.11,19950.0,24.6213,24.6342,24.6084,24.6342,19950.0
2013-12-10 15:10:00,38.1,38.12,38.1,38.11,16500.0,24.6278,24.6407,24.6278,24.6342,16500.0
2013-12-10 15:15:00,38.11,38.13,38.1,38.11,36750.0,24.6342,24.6472,24.6278,24.6342,36750.0
2013-12-10 15:20:00,38.11,38.17,38.11,38.14,35850.0,24.6342,24.673,24.6342,24.6536,35850.0
2013-12-10 15:25:00,38.14,38.15,38.13,38.13,30150.0,24.6536,24.6601,24.6472,24.6472,30150.0
2013-12-10 15:30:00,38.14,38.17,38.14,38.16,37800.0,24.6536,24.673,24.6536,24.6666,37800.0
2013-12-10 15:35:00,38.16,38.17,38.12,38.13,30450.0,24.6666,24.673,24.6407,24.6472,30450.0
2013-12-10 15:40:00,38.13,38.17,38.13,38.15,51600.0,24.6472,24.673,24.6472,24.6601,51600.0
2013-12-10 15:45:00,38.15,38.15,38.1,38.12,50250.0,24.6601,24.6601,24.6278,24.6407,50250.0
2013-12-10 15:50:00,38.11,38.12,38.09,38.1,61350.0,24.6342,24.6407,24.6213,24.6278,61350.0
2013-12-10 15:55:00,38.1,38.11,38.07,38.07,130800.0,24.6278,24.6342,24.6084,24.6084,130800.0
2013-12-11 09:30:00,37.99,38.21,37.93,38.07,37200.0,24.5567,24.6989,24.5179,24.6084,37200.0
2013-12-11 09:35:00,38.05,38.1,37.98,37.99,22500.0,24.5955,24.6278,24.5502,24.5567,22500.0
2013-12-11 09:40:00,37.99,37.99,37.91,37.93,19200.0,24.5567,24.5567,24.505,24.5179,19200.0
2013-12-11 09:45:00,37.93,37.93,37.8,37.82,15150.0,24.5179,24.5179,24.4339,24.4468,15150.0
2013-12-11 09:50:00,37.8,37.83,37.77,37.81,18900.0,24.4339,24.4532,24.4145,24.4403,18900.0
2013-12-11 09:55:00,37.83,37.89,37.82,37.87,10500.0,24.4532,24.492,24.4468,24.4791,10500.0
2013-12-11 10:00:00,37.86,37.88,37.83,37.86,21450.0,24.4726,24.4856,24.4532,24.4726,21450.0
2013-12-11 10:05:00,37.86,37.87,37.77,37.82,18900.0,24.4726,24.4791,24.4145,24.4468,18900.0
2013-12-11 10:10:00,37.82,37.87,37.81,37.82,22050.0,24.4468,24.4791,24.4403,24.4468,22050.0
2013-12-11 10:15:00,37.81,37.82,37.72,37.73,13050.0,24.4403,24.4468,24.3821,24.3886,13050.0
2013-12-11 10:20:00,37.71,37.75,37.71,37.72,18450.0,24.3757,24.4015,24.3757,24.3821,18450.0
2013-12-11 10:25:00,37.73,37.73,37.66,37.67,18750.0,24.3886,24.3886,24.3434,24.3498,18750.0
2013-12-11 10:30:00,37.65,37.75,37.65,37.75,26700.0,24.3369,24.4015,24.3369,24.4015,26700.0
2013-12-11 10:35:00,37.76,37.78,37.75,37.75,18600.0,24.408,24.4209,24.4015,24.4015,18600.0
2013-12-11 10:40:00,37.75,37.78,37.73,37.73,28500.0,24.4015,24.4209,24.3886,24.3886,28500.0
2013-12-11 10:45:00,37.72,37.72,37.67,37.68,15000.0,24.3821,24.3821,24.3498,24.3563,15000.0
2013-12-11 10:50:00,37.68,37.7,37.66,37.67,17550.0,24.3563,24.3692,24.3434,24.3498,17550.0
2013-12-11 10:55:00,37.67,37.68,37.65,37.67,13650.0,24.3498,24.3563,24.3369,24.3498,13650.0
2013-12-11 11:00:00,37.67,37.67,37.65,37.67,10350.0,24.3498,24.3498,24.3369,24.3498,10350.0
2013-12-11 11:05:00,37.66,37.67,37.61,37.62,14100.0,24.3434,24.3498,24.311,24.3175,14100.0
2013-12-11 11:10:00,37.63,37.67,37.63,37.66,16050.0,24.324,24.3498,24.324,24.3434,16050.0
2013-12-11 11:15:00,37.67,37.67,37.59,37.59,12600.0,24.3498,24.3498,24.2981,24.2981,12600.0
2013-12-11 11:20:00,37.59,37.6,37.54,37.57,18450.0,24.2981,24.3046,24.2658,24.2852,18450.0
2013-12-11 11:25:00,37.57,37.59,37.57,37.59,4200.0,24.2852,24.2981,24.2852,24.2981,4200.0
2013-12-11 11:30:00,37.59,37.59,37.53,37.57,15600.0,24.2981,24.2981,24.2593,24.2852,15600.0
2013-12-11 11:35:00,37.55,37.57,37.54,37.55,11400.0,24.2723,24.2852,24.2658,24.2723,11400.0
2013-12-11 11:40:00,37.53,37.57,37.53,37.55,19350.0,24.2593,24.2852,24.2593,24.2723,19350.0
2013-12-11 11:45:00,37.53,37.53,37.5,37.5,9000.0,24.2593,24.2593,24.2399,24.2399,9000.0
2013-12-11 11:50:00,37.51,37.52,37.49,37.49,13650.0,24.2464,24.2529,24.2335,24.2335,13650.0
2013-12-11 11:55:00,37.49,37.58,37.49,37.57,11700.0,24.2335,24.2916,24.2335,24.2852,11700.0
2013-12-11 12:00:00,37.57,37.57,37.52,37.52,9300.0,24.2852,24.2852,24.2529,24.2529,9300.0
2013-12-11 12:05:00,37.51,37.55,37.5,37.53,9600.0,24.2464,24.2723,24.2399,24.2593,9600.0
2013-12-11 12:10:00,37.52,37.55,37.51,37.51,10200.0,24.2529,24.2723,24.2464,24.2464,10200.0
2013-12-11 12:15:00,37.51,37.52,37.49,37.51,11250.0,24.2464,24.2529,24.2335,24.2464,11250.0
2013-12-11 12:20:00,37.51,37.51,37.45,37.45,13950.0,24.2464,24.2464,24.2076,24.2076,13950.0
2013-12-11 12:25:00,37.45,37.47,37.44,37.45,8850.0,24.2076,24.2205,24.2011,24.2076,8850.0
2013-12-11 12:30:00,37.44,37.47,37.43,37.45,8550.0,24.2011,24.2205,24.1947,24.2076,8550.0
2013-12-11 12:35:00,37.47,37.5,37.47,37.49,8400.0,24.2205,24.2399,24.2205,24.2335,8400.0
2013-12-11 12:40:00,37.49,37.5,37.45,37.45,12750.0,24.2335,24.2399,24.2076,24.2076,12750.0
2013-12-11 12:45:00,37.46,37.49,37.46,37.49,9150.0,24.2141,24.2335,24.2141,24.2335,9150.0
2013-12-11 12:50:00,37.49,37.49,37.46,37.47,6750.0,24.2335,24.2335,24.2141,24.2205,6750.0
2013-12-11 12:55:00,37.47,37.47,37.45,37.47,12300.0,24.2205,24.2205,24.2076,24.2205,12300.0
2013-12-11 13:00:00,37.47,37.52,37.47,37.52,9600.0,24.2205,24.2529,24.2205,24.2529,9600.0
2013-12-11 13:05:00,37.51,37.54,37.5,37.53,19500.0,24.2464,24.2658,24.2399,24.2593,19500.0
2013-12-11 13:10:00,37.53,37.54,37.52,37.54,6600.0,24.2593,24.2658,24.2529,24.2658,6600.0
2013-12-11 13:15:00,37.53,37.53,37.51,37.53,11700.0,24.2593,24.2593,24.2464,24.2593,11700.0
2013-12-11 13:20:00,37.53,37.53,37.51,37.53,13800.0,24.2593,24.2593,24.2464,24.2593,13800.0
2013-12-11 13:25:00,37.53,37.53,37.49,37.49,9900.0,24.2593,24.2593,24.2335,24.2335,9900.0
2013-12-11 13:30:00,37.49,37.55,37.49,37.53,16800.0,24.2335,24.2723,24.2335,24.2593,16800.0
2013-12-11 13:35:00,37.53,37.59,37.53,37.58,12750.0,24.2593,24.2981,24.2593,24.2916,12750.0
2013-12-11 13:40:00,37.58,37.63,37.57,37.63,10200.0,24.2916,24.324,24.2852,24.324,10200.0
2013-12-11 13:45:00,37.63,37.63,37.58,37.59,16050.0,24.324,24.324,24.2916,24.2981,16050.0
2013-12-11 13:50:00,37.59,37.61,37.57,37.6,11700.0,24.2981,24.311,24.2852,24.3046,11700.0
2013-12-11 13:55:00,37.59,37.67,37.59,37.67,21900.0,24.2981,24.3498,24.2981,24.3498,21900.0
2013-12-11 14:00:00,37.67,37.67,37.63,37.64,16650.0,24.3498,24.3498,24.324,24.3304,16650.0
2013-12-11 14:05:00,37.65,37.65,37.61,37.63,21000.0,24.3369,24.3369,24.311,24.324,21000.0
2013-12-11 14:10:00,37.62,37.62,37.58,37.58,8100.0,24.3175,24.3175,24.2916,24.2916,8100.0
2013-12-11 14:15:00,37.57,37.57,37.53,37.53,20400.0,24.2852,24.2852,24.2593,24.2593,20400.0
2013-12-11 14:20:00,37.53,37.56,37.52,37.56,12300.0,24.2593,24.2787,24.2529,24.2787,12300.0
2013-12-11 14:25:00,37.55,37.56,37.52,37.55,21600.0,24.2723,24.2787,24.2529,24.2723,21600.0
2013-12-11 14:30:00,37.56,37.61,37.55,37.59,65550.0,24.2787,24.311,24.2723,24.2981,65550.0
2013-12-11 14:35:00,37.59,37.59,37.58,37.59,9000.0,24.2981,24.2981,24.2916,24.2981,9000.0
2013-12-11 14:40:00,37.58,37.6,37.56,37.59,22950.0,24.2916,24.3046,24.2787,24.2981,22950.0
2013-12-11 14:45:00,37.59,37.62,37.58,37.61,11850.0,24.2981,24.3175,24.2916,24.311,11850.0
2013-12-11 14:50:00,37.6,37.6,37.55,37.55,7050.0,24.3046,24.3046,24.2723,24.2723,7050.0
2013-12-11 14:55:00,37.55,37.55,37.51,37.52,21900.0,24.2723,24.2723,24.2464,24.2529,21900.0
2013-12-11 15:00:00,37.52,37.53,37.51,37.51,16500.0,24.2529,24.2593,24.2464,24.2464,16500.0
2013-12-11 15:05:00,37.51,37.53,37.47,37.51,30600.0,24.2464,24.2593,24.2205,24.2464,30600.0
2013-12-11 15:10:00,37.51,37.52,37.44,37.48,39150.0,24.2464,24.2529,24.2011,24.227,39150.0
2013-12-11 15:15:00,37.48,37.49,37.45,37.46,33000.0,24.227,24.2335,24.2076,24.2141,33000.0
2013-12-11 15:20:00,37.45,37.49,37.43,37.49,37050.0,24.2076,24.2335,24.1947,24.2335,37050.0
2013-12-11 15:25:00,37.48,37.49,37.43,37.43,25800.0,24.227,24.2335,24.1947,24.1947,25800.0
2013-12-11 15:30:00,37.43,37.5,37.42,37.46,64050.0,24.1947,24.2399,24.1882,24.2141,64050.0
2013-12-11 15:35:00,37.47,37.47,37.42,37.42,20250.0,24.2205,24.2205,24.1882,24.1882,20250.0
2013-12-11 15:40:00,37.43,37.43,37.37,37.39,47550.0,24.1947,24.1947,24.1559,24.1688,47550.0
2013-12-11 15:45:00,37.38,37.39,37.34,37.37,87600.0,24.1624,24.1688,24.1365,24.1559,87600.0
2013-12-11 15:50:00,37.38,37.39,37.35,37.35,84000.0,24.1624,24.1688,24.143,24.143,84000.0
2013-12-11 15:55:00,37.35,37.44,37.35,37.4,141600.0,24.143,24.2011,24.143,24.1753,141600.0
2013-12-12 09:30:00,37.33,37.51,37.3,37.45,24000.0,24.13,24.2464,24.1107,24.2076,24000.0
2013-12-12 09:35:00,37.46,37.5,37.43,37.45,13350.0,24.2141,24.2399,24.1947,24.2076,13350.0
2013-12-12 09:40:00,37.43,37.63,37.43,37.6,73650.0,24.1947,24.324,24.1947,24.3046,73650.0
2013-12-12 09:45:00,37.62,37.62,37.47,37.59,100200.0,24.3175,24.3175,24.2205,24.2981,100200.0
2013-12-12 09:50:00,37.59,37.69,37.57,37.69,106500.0,24.2981,24.3627,24.2852,24.3627,106500.0
2013-12-12 09:55:00,37.69,37.79,37.63,37.74,108750.0,24.3627,24.4274,24.324,24.3951,108750.0
2013-12-12 10:00:00,37.73,37.85,37.7,37.75,78600.0,24.3886,24.4662,24.3692,24.4015,78600.0
2013-12-12 10:05:00,37.74,37.74,37.65,37.65,13350.0,24.3951,24.3951,24.3369,24.3369,13350.0
2013-12-12 10:10:00,37.64,37.64,37.57,37.61,19950.0,24.3304,24.3304,24.2852,24.311,19950.0
2013-12-12 10:15:00,37.59,37.59,37.51,37.52,16950.0,24.2981,24.2981,24.2464,24.2529,16950.0
2013-12-12 10:20:00,37.53,37.55,37.52,37.53,8250.0,24.2593,24.2723,24.2529,24.2593,8250.0
2013-12-12 10:25:00,37.53,37.55,37.5,37.54,10950.0,24.2593,24.2723,24.2399,24.2658,10950.0
2013-12-12 10:30:00,37.53,37.53,37.49,37.52,14850.0,24.2593,24.2593,24.2335,24.2529,14850.0
2013-12-12 10:35:00,37.51,37.53,37.48,37.52,12750.0,24.2464,24.2593,24.227,24.2529,12750.0
2013-12-12 10:40:00,37.51,37.52,37.47,37.49,16650.0,24.2464,24.2529,24.2205,24.2335,16650.0
2013-12-12 10:45:00,37.5,37.51,37.47,37.5,6750.0,24.2399,24.2464,24.2205,24.2399,6750.0
2013-12-12 10:50:00,37.49,37.51,37.47,37.47,8700.0,24.2335,24.2464,24.2205,24.2205,8700.0
2013-12-12 10:55:00,37.47,37.48,37.44,37.47,20700.0,24.2205,24.227,24.2011,24.2205,20700.0
2013-12-12 11:00:00,37.47,37.49,37.45,37.47,28650.0,24.2205,24.2335,24.2076,24.2205,28650.0
2013-12-12 11:05:00,37.47,37.5,37.47,37.49,43050.0,24.2205,24.2399,24.2205,24.2335,43050.0
2013-12-12 11:10:00,37.49,37.5,37.47,37.49,16200.0,24.2335,24.2399,24.2205,24.2335,16200.0
2013-12-12 11:15:00,37.49,37.49,37.47,37.49,22950.0,24.2335,24.2335,24.2205,24.2335,22950.0
2013-12-12 11:20:00,37.49,37.5,37.47,37.47,7650.0,24.2335,24.2399,24.2205,24.2205,7650.0
2013-12-12 11:25:00,37.49,37.49,37.43,37.45,29700.0,24.2335,24.2335,24.1947,24.2076,29700.0
2013-12-12 11:30:00,37.45,37.49,37.45,37.48,4650.0,24.2076,24.2335,24.2076,24.227,4650.0
2013-12-12 11:35:00,37.47,37.51,37.47,37.5,7200.0,24.2205,24.2464,24.2205,24.2399,7200.0
2013-12-12 11:40:00,37.52,37.52,37.49,37.51,11700.0,24.2529,24.2529,24.2335,24.2464,11700.0
2013-12-12 11:45:00,37.49,37.5,37.47,37.47,6150.0,24.2335,24.2399,24.2205,24.2205,6150.0
2013-12-12 11:50:00,37.49,37.49,37.47,37.49,7650.0,24.2335,24.2335,24.2205,24.2335,7650.0
2013-12-12 11:55:00,37.49,37.49,37.45,37.45,10350.0,24.2335,24.2335,24.2076,24.2076,10350.0
2013-12-12 12:00:00,37.45,37.45,37.4,37.41,11550.0,24.2076,24.2076,24.1753,24.1818,11550.0
2013-12-12 12:05:00,37.42,37.43,37.39,37.42,13050.0,24.1882,24.1947,24.1688,24.1882,13050.0
2013-12-12 12:10:00,37.42,37.43,37.37,37.39,23400.0,24.1882,24.1947,24.1559,24.1688,23400.0
2013-12-12 12:15:00,37.38,37.39,37.35,37.35,16800.0,24.1624,24.1688,24.143,24.143,16800.0
2013-12-12 12:20:00,37.36,37.37,37.29,37.29,24000.0,24.1494,24.1559,24.1042,24.1042,24000.0
2013-12-12 12:25:00,37.3,37.33,37.29,37.31,14700.0,24.1107,24.13,24.1042,24.1171,14700.0
2013-12-12 12:30:00,37.31,37.33,37.29,37.33,39300.0,24.1171,24.13,24.1042,24.13,39300.0
2013-12-12 12:35:00,37.33,37.37,37.32,37.35,23550.0,24.13,24.1559,24.1236,24.143,23550.0
2013-12-12 12:40:00,37.35,37.37,37.34,37.36,17250.0,24.143,24.1559,24.1365,24.1494,17250.0
2013-12-12 12:45:00,37.35,37.4,37.35,37.38,13050.0,24.143,24.1753,24.143,24.1624,13050.0
2013-12-12 12:50:00,37.38,37.41,37.37,37.39,30750.0,24.1624,24.1818,24.1559,24.1688,30750.0
2013-12-12 12:55:00,37.39,37.39,37.37,37.37,8250.0,24.1688,24.1688,24.1559,24.1559,8250.0
2013-12-12 13:00:00,37.37,37.42,37.37,37.42,10050.0,24.1559,24.1882,24.1559,24.1882,10050.0
2013-12-12 13:05:00,37.42,37.44,37.41,37.43,19950.0,24.1882,24.2011,24.1818,24.1947,19950.0
2013-12-12 13:10:00,37.43,37.44,37.43,37.44,12750.0,24.1947,24.2011,24.1947,24.2011,12750.0
2013-12-12 13:15:00,37.44,37.47,37.43,37.47,10950.0,24.2011,24.2205,24.1947,24.2205,10950.0
2013-12-12 13:20:00,37.47,37.48,37.44,37.44,16050.0,24.2205,24.227,24.2011,24.2011,16050.0
2013-12-12 13:25:00,37.44,37.44,37.42,37.44,15600.0,24.2011,24.2011,24.1882,24.2011,15600.0
2013-12-12 13:30:00,37.44,37.47,37.41,37.41,6750.0,24.2011,24.2205,24.1818,24.1818,6750.0
2013-12-12 13:35:00,37.41,37.47,37.41,37.46,8550.0,24.1818,24.2205,24.1818,24.2141,8550.0
2013-12-12 13:40:00,37.46,37.48,37.44,37.46,8850.0,24.2141,24.227,24.2011,24.2141,8850.0
2013-12-12 13:45:00,37.47,37.48,37.45,37.45,14700.0,24.2205,24.227,24.2076,24.2076,14700.0
2013-12-12 13:50:00,37.45,37.47,37.43,37.46,28050.0,24.2076,24.2205,24.1947,24.2141,28050.0
2013-12-12 13:55:00,37.45,37.47,37.44,37.46,8100.0,24.2076,24.2205,24.2011,24.2141,8100.0
2013-12-12 14:00:00,37.46,37.5,37.45,37.49,13500.0,24.2141,24.2399,24.2076,24.2335,13500.0
2013-12-12 14:05:00,37.49,37.5,37.45,37.49,12000.0,24.2335,24.2399,24.2076,24.2335,12000.0
2013-12-12 14:10:00,37.49,37.51,37.49,37.5,6450.0,24.2335,24.2464,24.2335,24.2399,6450.0
2013-12-12 14:15:00,37.49,37.49,37.47,37.47,16950.0,24.2335,24.2335,24.2205,24.2205,16950.0
2013-12-12 14:20:00,37.47,37.51,37.47,37.51,12900.0,24.2205,24.2464,24.2205,24.2464,12900.0
2013-12-12 14:25:00,37.51,37.52,37.49,37.5,8850.0,24.2464,24.2529,24.2335,24.2399,8850.0
2013-12-12 14:30:00,37.49,37.51,37.49,37.5,11700.0,24.2335,24.2464,24.2335,24.2399,11700.0
2013-12-12 14:35:00,37.5,37.5,37.47,37.48,11700.0,24.2399,24.2399,24.2205,24.227,11700.0
2013-12-12 14:40:00,37.49,37.5,37.47,37.49,13050.0,24.2335,24.2399,24.2205,24.2335,13050.0
2013-12-12 14:45:00,37.5,37.5,37.47,37.48,17850.0,24.2399,24.2399,24.2205,24.227,17850.0
2013-12-12 14:50:00,37.48,37.52,37.47,37.52,20850.0,24.227,24.2529,24.2205,24.2529,20850.0
2013-12-12 14:55:00,37.51,37.53,37.5,37.51,12450.0,24.2464,24.2593,24.2399,24.2464,12450.0
2013-12-12 15:00:00,37.51,37.51,37.49,37.49,13800.0,24.2464,24.2464,24.2335,24.2335,13800.0
2013-12-12 15:05:00,37.49,37.5,37.45,37.47,19350.0,24.2335,24.2399,24.2076,24.2205,19350.0
2013-12-12 15:10:00,37.47,37.49,37.45,37.45,24450.0,24.2205,24.2335,24.2076,24.2076,24450.0
2013-12-12 15:15:00,37.45,37.47,37.45,37.47,15900.0,24.2076,24.2205,24.2076,24.2205,15900.0
2013-12-12 15:20:00,37.47,37.51,37.45,37.51,23700.0,24.2205,24.2464,24.2076,24.2464,23700.0
2013-12-12 15:25:00,37.5,37.51,37.49,37.49,17550.0,24.2399,24.2464,24.2335,24.2335,17550.0
2013-12-12 15:30:00,37.48,37.51,37.48,37.51,24000.0,24.227,24.2464,24.227,24.2464,24000.0
2013-12-12 15:35:00,37.51,37.52,37.47,37.47,32550.0,24.2464,24.2529,24.2205,24.2205,32550.0
2013-12-12 15:40:00,37.46,37.47,37.42,37.42,43650.0,24.2141,24.2205,24.1882,24.1882,43650.0
2013-12-12 15:45:00,37.42,37.42,37.37,37.38,56400.0,24.1882,24.1882,24.1559,24.1624,56400.0
2013-12-12 15:50:00,37.38,37.39,37.36,37.36,64500.0,24.1624,24.1688,24.1494,24.1494,64500.0
2013-12-12 15:55:00,37.36,37.38,37.34,37.37,165150.0,24.1494,24.1624,24.1365,24.1559,165150.0
2013-12-13 09:30:00,37.73,37.73,37.52,37.55,45450.0,24.3886,24.3886,24.2529,24.2723,45450.0
2013-12-13 09:35:00,37.55,37.72,37.55,37.65,21450.0,24.2723,24.3821,24.2723,24.3369,21450.0
2013-12-13 09:40:00,37.66,37.67,37.56,37.57,13950.0,24.3434,24.3498,24.2787,24.2852,13950.0
2013-12-13 09:45:00,37.58,37.58,37.47,37.57,25950.0,24.2916,24.2916,24.2205,24.2852,25950.0
2013-12-13 09:50:00,37.58,37.61,37.53,37.61,11250.0,24.2916,24.311,24.2593,24.311,11250.0
2013-12-13 09:55:00,37.59,37.6,37.51,37.51,12450.0,24.2981,24.3046,24.2464,24.2464,12450.0
2013-12-13 10:00:00,37.5,37.59,37.5,37.59,11550.0,24.2399,24.2981,24.2399,24.2981,11550.0
2013-12-13 10:05:00,37.59,37.6,37.58,37.6,10800.0,24.2981,24.3046,24.2916,24.3046,10800.0
2013-12-13 10:10:00,37.58,37.6,37.54,37.56,25050.0,24.2916,24.3046,24.2658,24.2787,25050.0
2013-12-13 10:15:00,37.55,37.59,37.51,37.53,18750.0,24.2723,24.2981,24.2464,24.2593,18750.0
2013-12-13 10:20:00,37.53,37.55,37.51,37.51,21900.0,24.2593,24.2723,24.2464,24.2464,21900.0
2013-12-13 10:25:00,37.52,37.53,37.51,37.53,6000.0,24.2529,24.2593,24.2464,24.2593,6000.0
2013-12-13 10:30:00,37.53,37.57,37.53,37.55,10200.0,24.2593,24.2852,24.2593,24.2723,10200.0
2013-12-13 10:35:00,37.55,37.57,37.51,37.55,52200.0,24.2723,24.2852,24.2464,24.2723,52200.0
2013-12-13 10:40:00,37.54,37.56,37.5,37.5,36450.0,24.2658,24.2787,24.2399,24.2399,36450.0
2013-12-13 10:45:00,37.5,37.53,37.49,37.5,28500.0,24.2399,24.2593,24.2335,24.2399,28500.0
2013-12-13 10:50:00,37.49,37.5,37.45,37.5,11850.0,24.2335,24.2399,24.2076,24.2399,11850.0
2013-12-13 10:55:00,37.49,37.5,37.48,37.49,14550.0,24.2335,24.2399,24.227,24.2335,14550.0
2013-12-13 11:00:00,37.49,37.52,37.49,37.52,27600.0,24.2335,24.2529,24.2335,24.2529,27600.0
2013-12-13 11:05:00,37.53,37.57,37.52,37.57,14100.0,24.2593,24.2852,24.2529,24.2852,14100.0
2013-12-13 11:10:00,37.56,37.56,37.53,37.56,11400.0,24.2787,24.2787,24.2593,24.2787,11400.0
2013-12-13 11:15:00,37.57,37.61,37.55,37.61,12600.0,24.2852,24.311,24.2723,24.311,12600.0
2013-12-13 11:20:00,37.61,37.61,37.57,37.57,12600.0,24.311,24.311,24.2852,24.2852,12600.0
2013-12-13 11:25:00,37.57,37.59,37.53,37.53,8550.0,24.2852,24.2981,24.2593,24.2593,8550.0
2013-12-13 11:30:00,37.53,37.56,37.52,37.55,6900.0,24.2593,24.2787,24.2529,24.2723,6900.0
2013-12-13 11:35:00,37.55,37.55,37.51,37.53,7500.0,24.2723,24.2723,24.2464,24.2593,7500.0
2013-12-13 11:40:00,37.55,37.57,37.54,37.56,7350.0,24.2723,24.2852,24.2658,24.2787,7350.0
2013-12-13 11:45:00,37.57,37.57,37.49,37.49,13200.0,24.2852,24.2852,24.2335,24.2335,13200.0
2013-12-13 11:50:00,37.5,37.5,37.47,37.47,32850.0,24.2399,24.2399,24.2205,24.2205,32850.0
2013-12-13 11:55:00,37.48,37.5,37.47,37.5,4500.0,24.227,24.2399,24.2205,24.2399,4500.0
2013-12-13 12:00:00,37.5,37.52,37.49,37.49,13200.0,24.2399,24.2529,24.2335,24.2335,13200.0
2013-12-13 12:05:00,37.49,37.53,37.48,37.52,10050.0,24.2335,24.2593,24.227,24.2529,10050.0
2013-12-13 12:10:00,37.51,37.55,37.49,37.55,13800.0,24.2464,24.2723,24.2335,24.2723,13800.0
2013-12-13 12:15:00,37.55,37.55,37.53,37.53,7950.0,24.2723,24.2723,24.2593,24.2593,7950.0
2013-12-13 12:20:00,37.54,37.57,37.54,37.55,9450.0,24.2658,24.2852,24.2658,24.2723,9450.0
2013-12-13 12:25:00,37.55,37.57,37.54,37.57,8550.0,24.2723,24.2852,24.2658,24.2852,8550.0
2013-12-13 12:30:00,37.58,37.58,37.53,37.53,12450.0,24.2916,24.2916,24.2593,24.2593,12450.0
2013-12-13 12:35:00,37.53,37.55,37.53,37.55,10650.0,24.2593,24.2723,24.2593,24.2723,10650.0
2013-12-13 12:40:00,37.55,37.55,37.52,37.55,16650.0,24.2723,24.2723,24.2529,24.2723,16650.0
2013-12-13 12:45:00,37.54,37.56,37.54,37.56,15000.0,24.2658,24.2787,24.2658,24.2787,15000.0
2013-12-13 12:50:00,37.56,37.59,37.55,37.59,15300.0,24.2787,24.2981,24.2723,24.2981,15300.0
2013-12-13 12:55:00,37.59,37.59,37.56,37.56,12900.0,24.2981,24.2981,24.2787,24.2787,12900.0
2013-12-13 13:00:00,37.56,37.59,37.55,37.58,9900.0,24.2787,24.2981,24.2723,24.2916,9900.0
2013-12-13 13:05:00,37.59,37.61,37.59,37.59,8700.0,24.2981,24.311,24.2981,24.2981,8700.0
2013-12-13 13:10:00,37.59,37.62,37.58,37.62,7200.0,24.2981,24.3175,24.2916,24.3175,7200.0
2013-12-13 13:15:00,37.61,37.63,37.59,37.63,17100.0,24.311,24.324,24.2981,24.324,17100.0
2013-12-13 13:20:00,37.62,37.63,37.59,37.59,9450.0,24.3175,24.324,24.2981,24.2981,9450.0
2013-12-13 13:25:00,37.59,37.63,37.58,37.63,8550.0,24.2981,24.324,24.2916,24.324,8550.0
2013-12-13 13:30:00,37.62,37.66,37.61,37.66,9000.0,24.3175,24.3434,24.311,24.3434,9000.0
2013-12-13 13:35:00,37.65,37.67,37.64,37.65,8400.0,24.3369,24.3498,24.3304,24.3369,8400.0
2013-12-13 13:40:00,37.66,37.68,37.63,37.63,16800.0,24.3434,24.3563,24.324,24.324,16800.0
2013-12-13 13:45:00,37.63,37.69,37.63,37.69,13800.0,24.324,24.3627,24.324,24.3627,13800.0
2013-12-13 13:50:00,37.69,37.69,37.65,37.67,7800.0,24.3627,24.3627,24.3369,24.3498,7800.0
2013-12-13 13:55:00,37.67,37.67,37.61,37.61,11700.0,24.3498,24.3498,24.311,24.311,11700.0
2013-12-13 14:00:00,37.61,37.61,37.55,37.56,24750.0,24.311,24.311,24.2723,24.2787,24750.0
2013-12-13 14:05:00,37.55,37.55,37.51,37.52,21600.0,24.2723,24.2723,24.2464,24.2529,21600.0
2013-12-13 14:10:00,37.51,37.51,37.45,37.46,27300.0,24.2464,24.2464,24.2076,24.2141,27300.0
2013-12-13 14:15:00,37.45,37.49,37.45,37.49,13500.0,24.2076,24.2335,24.2076,24.2335,13500.0
2013-12-13 14:20:00,37.47,37.47,37.43,37.43,23850.0,24.2205,24.2205,24.1947,24.1947,23850.0
2013-12-13 14:25:00,37.43,37.45,37.43,37.44,21600.0,24.1947,24.2076,24.1947,24.2011,21600.0
2013-12-13 14:30:00,37.44,37.49,37.43,37.49,23100.0,24.2011,24.2335,24.1947,24.2335,23100.0
2013-12-13 14:35:00,37.49,37.51,37.49,37.51,19500.0,24.2335,24.2464,24.2335,24.2464,19500.0
2013-12-13 14:40:00,37.51,37.51,37.49,37.49,3600.0,24.2464,24.2464,24.2335,24.2335,3600.0
2013-12-13 14:45:00,37.49,37.51,37.49,37.51,15150.0,24.2335,24.2464,24.2335,24.2464,15150.0
2013-12-13 14:50:00,37.5,37.54,37.5,37.54,48450.0,24.2399,24.2658,24.2399,24.2658,48450.0
2013-12-13 14:55:00,37.54,37.56,37.53,37.56,19200.0,24.2658,24.2787,24.2593,24.2787,19200.0
2013-12-13 15:00:00,37.56,37.57,37.53,37.53,12600.0,24.2787,24.2852,24.2593,24.2593,12600.0
2013-12-13 15:05:00,37.53,37.54,37.52,37.52,14400.0,24.2593,24.2658,24.2529,24.2529,14400.0
2013-12-13 15:10:00,37.52,37.53,37.51,37.52,13800.0,24.2529,24.2593,24.2464,24.2529,13800.0
2013-12-13 15:15:00,37.52,37.54,37.52,37.53,7200.0,24.2529,24.2658,24.2529,24.2593,7200.0
2013-12-13 15:20:00,37.54,37.56,37.53,37.55,20250.0,24.2658,24.2787,24.2593,24.2723,20250.0
2013-12-13 15:25:00,37.55,37.57,37.53,37.56,25200.0,24.2723,24.2852,24.2593,24.2787,25200.0
2013-12-13 15:30:00,37.55,37.56,37.51,37.53,34650.0,24.2723,24.2787,24.2464,24.2593,34650.0
2013-12-13 15:35:00,37.52,37.53,37.47,37.47,26100.0,24.2529,24.2593,24.2205,24.2205,26100.0
2013-12-13 15:40:00,37.48,37.5,37.46,37.5,30750.0,24.227,24.2399,24.2141,24.2399,30750.0
2013-12-13 15:45:00,37.5,37.5,37.47,37.47,38100.0,24.2399,24.2399,24.2205,24.2205,38100.0
2013-12-13 15:50:00,37.47,37.49,37.45,37.47,58350.0,24.2205,24.2335,24.2076,24.2205,58350.0
2013-12-13 15:55:00,37.46,37.47,37.43,37.44,134100.0,24.2141,24.2205,24.1947,24.2011,134100.0
2013-12-16 09:30:00,37.65,38.12,37.65,38.12,66150.0,24.3369,24.6407,24.3369,24.6407,66150.0
2013-12-16 09:35:00,38.04,38.29,38.0,38.23,44850.0,24.589,24.7506,24.5631,24.7118,44850.0
2013-12-16 09:40:00,38.23,38.23,38.14,38.23,31800.0,24.7118,24.7118,24.6536,24.7118,31800.0
2013-12-16 09:45:00,38.23,38.3,38.19,38.19,31500.0,24.7118,24.7571,24.6859,24.6859,31500.0
2013-12-16 09:50:00,38.23,38.28,38.21,38.24,55050.0,24.7118,24.7441,24.6989,24.7183,55050.0
2013-12-16 09:55:00,38.24,38.25,38.14,38.16,28200.0,24.7183,24.7247,24.6536,24.6666,28200.0
2013-12-16 10:00:00,38.17,38.23,38.15,38.23,48900.0,24.673,24.7118,24.6601,24.7118,48900.0
2013-12-16 10:05:00,38.22,38.33,38.22,38.33,42000.0,24.7053,24.7764,24.7053,24.7764,42000.0
2013-12-16 10:10:00,38.32,38.36,38.31,38.33,42150.0,24.77,24.7958,24.7635,24.7764,42150.0
2013-12-16 10:15:00,38.33,38.36,38.29,38.31,39300.0,24.7764,24.7958,24.7506,24.7635,39300.0
2013-12-16 10:20:00,38.31,38.33,38.31,38.33,13800.0,24.7635,24.7764,24.7635,24.7764,13800.0
2013-12-16 10:25:00,38.33,38.37,38.32,38.34,23700.0,24.7764,24.8023,24.77,24.7829,23700.0
2013-12-16 10:30:00,38.35,38.35,38.3,38.31,27150.0,24.7894,24.7894,24.7571,24.7635,27150.0
2013-12-16 10:35:00,38.32,38.35,38.3,38.31,26550.0,24.77,24.7894,24.7571,24.7635,26550.0
2013-12-16 10:40:00,38.29,38.32,38.29,38.32,12450.0,24.7506,24.77,24.7506,24.77,12450.0
2013-12-16 10:45:00,38.32,38.33,38.29,38.31,28800.0,24.77,24.7764,24.7506,24.7635,28800.0
2013-12-16 10:50:00,38.3,38.32,38.27,38.31,20250.0,24.7571,24.77,24.7377,24.7635,20250.0
2013-12-16 10:55:00,38.31,38.33,38.27,38.28,13800.0,24.7635,24.7764,24.7377,24.7441,13800.0
2013-12-16 11:00:00,38.28,38.29,38.26,38.27,20100.0,24.7441,24.7506,24.7312,24.7377,20100.0
2013-12-16 11:05:00,38.27,38.33,38.27,38.29,30900.0,24.7377,24.7764,24.7377,24.7506,30900.0
2013-12-16 11:10:00,38.29,38.35,38.28,38.33,22800.0,24.7506,24.7894,24.7441,24.7764,22800.0
2013-12-16 11:15:00,38.34,38.34,38.26,38.26,16050.0,24.7829,24.7829,24.7312,24.7312,16050.0
2013-12-16 11:20:00,38.26,38.32,38.26,38.32,17550.0,24.7312,24.77,24.7312,24.77,17550.0
2013-12-16 11:25:00,38.32,38.34,38.29,38.33,28500.0,24.77,24.7829,24.7506,24.7764,28500.0
2013-12-16 11:30:00,38.34,38.37,38.33,38.36,36750.0,24.7829,24.8023,24.7764,24.7958,36750.0
2013-12-16 11:35:00,38.37,38.38,38.33,38.34,23400.0,24.8023,24.8088,24.7764,24.7829,23400.0
2013-12-16 11:40:00,38.35,38.39,38.34,38.39,46500.0,24.7894,24.8152,24.7829,24.8152,46500.0
2013-12-16 11:45:00,38.38,38.39,38.35,38.35,14400.0,24.8088,24.8152,24.7894,24.7894,14400.0
2013-12-16 11:50:00,38.35,38.35,38.33,38.34,17700.0,24.7894,24.7894,24.7764,24.7829,17700.0
2013-12-16 11:55:00,38.33,38.33,38.29,38.29,17400.0,24.7764,24.7764,24.7506,24.7506,17400.0
2013-12-16 12:00:00,38.29,38.31,38.24,38.24,14850.0,24.7506,24.7635,24.7183,24.7183,14850.0
2013-12-16 12:05:00,38.24,38.24,38.21,38.22,20250.0,24.7183,24.7183,24.6989,24.7053,20250.0
2013-12-16 12:10:00,38.22,38.23,38.16,38.17,16200.0,24.7053,24.7118,24.6666,24.673,16200.0
2013-12-16 12:15:00,38.17,38.17,38.15,38.17,32400.0,24.673,24.673,24.6601,24.673,32400.0
2013-12-16 12:20:00,38.17,38.21,38.16,38.21,12600.0,24.673,24.6989,24.6666,24.6989,12600.0
2013-12-16 12:25:00,38.21,38.21,38.2,38.21,12300.0,24.6989,24.6989,24.6924,24.6989,12300.0
2013-12-16 12:30:00,38.21,38.21,38.19,38.2,15000.0,24.6989,24.6989,24.6859,24.6924,15000.0
2013-12-16 12:35:00,38.21,38.23,38.18,38.19,21900.0,24.6989,24.7118,24.6795,24.6859,21900.0
2013-12-16 12:40:00,38.19,38.22,38.19,38.21,15450.0,24.6859,24.7053,24.6859,24.6989,15450.0
2013-12-16 12:45:00,38.2,38.22,38.19,38.2,27300.0,24.6924,24.7053,24.6859,24.6924,27300.0
2013-12-16 12:50:00,38.21,38.25,38.21,38.23,19950.0,24.6989,24.7247,24.6989,24.7118,19950.0
2013-12-16 12:55:00,38.23,38.23,38.19,38.19,14700.0,24.7118,24.7118,24.6859,24.6859,14700.0
2013-12-16 13:00:00,38.19,38.2,38.16,38.17,9900.0,24.6859,24.6924,24.6666,24.673,9900.0
2013-12-16 13:05:00,38.15,38.17,38.13,38.15,12300.0,24.6601,24.673,24.6472,24.6601,12300.0
2013-12-16 13:10:00,38.16,38.17,38.15,38.17,15000.0,24.6666,24.673,24.6601,24.673,15000.0
2013-12-16 13:15:00,38.16,38.17,38.14,38.15,14100.0,24.6666,24.673,24.6536,24.6601,14100.0
2013-12-16 13:20:00,38.16,38.17,38.15,38.17,25650.0,24.6666,24.673,24.6601,24.673,25650.0
2013-12-16 13:25:00,38.17,38.19,38.16,38.17,12150.0,24.673,24.6859,24.6666,24.673,12150.0
2013-12-16 13:30:00,38.17,38.21,38.16,38.2,22950.0,24.673,24.6989,24.6666,24.6924,22950.0
2013-12-16 13:35:00,38.2,38.23,38.2,38.21,21000.0,24.6924,24.7118,24.6924,24.6989,21000.0
2013-12-16 13:40:00,38.21,38.22,38.2,38.22,19800.0,24.6989,24.7053,24.6924,24.7053,19800.0
2013-12-16 13:45:00,38.22,38.24,38.2,38.2,24450.0,24.7053,24.7183,24.6924,24.6924,24450.0
2013-12-16 13:50:00,38.21,38.24,38.2,38.23,11100.0,24.6989,24.7183,24.6924,24.7118,11100.0
2013-12-16 13:55:00,38.23,38.25,38.22,38.22,13800.0,24.7118,24.7247,24.7053,24.7053,13800.0
2013-12-16 14:00:00,38.21,38.25,38.21,38.24,18900.0,24.6989,24.7247,24.6989,24.7183,18900.0
2013-12-16 14:05:00,38.23,38.26,38.23,38.24,29850.0,24.7118,24.7312,24.7118,24.7183,29850.0
2013-12-16 14:10:00,38.23,38.25,38.23,38.24,18300.0,24.7118,24.7247,24.7118,24.7183,18300.0
2013-12-16 14:15:00,38.25,38.27,38.22,38.22,19350.0,24.7247,24.7377,24.7053,24.7053,19350.0
2013-12-16 14:20:00,38.22,38.25,38.22,38.24,17100.0,24.7053,24.7247,24.7053,24.7183,17100.0
2013-12-16 14:25:00,38.24,38.24,38.22,38.24,13950.0,24.7183,24.7183,24.7053,24.7183,13950.0
2013-12-16 14:30:00,38.24,38.25,38.21,38.22,21300.0,24.7183,24.7247,24.6989,24.7053,21300.0
2013-12-16 14:35:00,38.21,38.25,38.21,38.25,19950.0,24.6989,24.7247,24.6989,24.7247,19950.0
2013-12-16 14:40:00,38.24,38.27,38.24,38.26,16650.0,24.7183,24.7377,24.7183,24.7312,16650.0
2013-12-16 14:45:00,38.25,38.26,38.23,38.23,10950.0,24.7247,24.7312,24.7118,24.7118,10950.0
2013-12-16 14:50:00,38.23,38.24,38.2,38.21,35100.0,24.7118,24.7183,24.6924,24.6989,35100.0
2013-12-16 14:55:00,38.21,38.23,38.2,38.22,18150.0,24.6989,24.7118,24.6924,24.7053,18150.0
2013-12-16 15:00:00,38.22,38.23,38.21,38.23,27150.0,24.7053,24.7118,24.6989,24.7118,27150.0
2013-12-16 15:05:00,38.23,38.23,38.21,38.21,27150.0,24.7118,24.7118,24.6989,24.6989,27150.0
2013-12-16 15:10:00,38.21,38.23,38.21,38.21,19650.0,24.6989,24.7118,24.6989,24.6989,19650.0
2013-12-16 15:15:00,38.21,38.21,38.18,38.21,20250.0,24.6989,24.6989,24.6795,24.6989,20250.0
2013-12-16 15:20:00,38.21,38.21,38.19,38.2,49050.0,24.6989,24.6989,24.6859,24.6924,49050.0
2013-12-16 15:25:00,38.19,38.22,38.19,38.21,19050.0,24.6859,24.7053,24.6859,24.6989,19050.0
2013-12-16 15:30:00,38.21,38.21,38.17,38.2,26100.0,24.6989,24.6989,24.673,24.6924,26100.0
2013-12-16 15:35:00,38.2,38.22,38.2,38.2,38850.0,24.6924,24.7053,24.6924,24.6924,38850.0
2013-12-16 15:40:00,38.2,38.23,38.19,38.23,41100.0,24.6924,24.7118,24.6859,24.7118,41100.0
2013-12-16 15:45:00,38.23,38.23,38.21,38.21,41850.0,24.7118,24.7118,24.6989,24.6989,41850.0
2013-12-16 15:50:00,38.22,38.24,38.21,38.23,92100.0,24.7053,24.7183,24.6989,24.7118,92100.0
2013-12-16 15:55:00,38.23,38.23,38.17,38.21,155850.0,24.7118,24.7118,24.673,24.6989,155850.0
2013-12-17 09:30:00,38.2,38.39,38.06,38.35,63300.0,24.6924,24.8152,24.6019,24.7894,63300.0
2013-12-17 09:35:00,38.36,38.39,38.3,38.3,31650.0,24.7958,24.8152,24.7571,24.7571,31650.0
2013-12-17 09:40:00,38.29,38.35,38.24,38.34,26250.0,24.7506,24.7894,24.7183,24.7829,26250.0
2013-12-17 09:45:00,38.32,38.35,38.28,38.29,21450.0,24.77,24.7894,24.7441,24.7506,21450.0
2013-12-17 09:50:00,38.28,38.33,38.21,38.33,28950.0,24.7441,24.7764,24.6989,24.7764,28950.0
2013-12-17 09:55:00,38.32,38.37,38.31,38.35,22050.0,24.77,24.8023,24.7635,24.7894,22050.0
2013-12-17 10:00:00,38.35,38.37,38.33,38.33,20850.0,24.7894,24.8023,24.7764,24.7764,20850.0
2013-12-17 10:05:00,38.32,38.33,38.27,38.27,26550.0,24.77,24.7764,24.7377,24.7377,26550.0
2013-12-17 10:10:00,38.27,38.34,38.26,38.34,13950.0,24.7377,24.7829,24.7312,24.7829,13950.0
2013-12-17 10:15:00,38.34,38.34,38.27,38.27,18750.0,24.7829,24.7829,24.7377,24.7377,18750.0
2013-12-17 10:20:00,38.27,38.3,38.25,38.29,9150.0,24.7377,24.7571,24.7247,24.7506,9150.0
2013-12-17 10:25:00,38.3,38.34,38.29,38.33,10950.0,24.7571,24.7829,24.7506,24.7764,10950.0
2013-12-17 10:30:00,38.32,38.32,38.27,38.3,14700.0,24.77,24.77,24.7377,24.7571,14700.0
2013-12-17 10:35:00,38.29,38.33,38.29,38.33,15450.0,24.7506,24.7764,24.7506,24.7764,15450.0
2013-12-17 10:40:00,38.33,38.35,38.32,38.33,12450.0,24.7764,24.7894,24.77,24.7764,12450.0
2013-12-17 10:45:00,38.32,38.34,38.25,38.25,23550.0,24.77,24.7829,24.7247,24.7247,23550.0
2013-12-17 10:50:00,38.25,38.25,38.21,38.24,32700.0,24.7247,24.7247,24.6989,24.7183,32700.0
2013-12-17 10:55:00,38.25,38.25,38.22,38.25,12150.0,24.7247,24.7247,24.7053,24.7247,12150.0
2013-12-17 11:00:00,38.24,38.24,38.19,38.23,29400.0,24.7183,24.7183,24.6859,24.7118,29400.0
2013-12-17 11:05:00,38.22,38.32,38.22,38.31,15300.0,24.7053,24.77,24.7053,24.7635,15300.0
2013-12-17 11:10:00,38.31,38.34,38.3,38.33,16050.0,24.7635,24.7829,24.7571,24.7764,16050.0
2013-12-17 11:15:00,38.34,38.35,38.32,38.32,16200.0,24.7829,24.7894,24.77,24.77,16200.0
2013-12-17 11:20:00,38.33,38.33,38.27,38.27,25650.0,24.7764,24.7764,24.7377,24.7377,25650.0
2013-12-17 11:25:00,38.27,38.29,38.23,38.24,18150.0,24.7377,24.7506,24.7118,24.7183,18150.0
2013-12-17 11:30:00,38.24,38.27,38.24,38.27,7200.0,24.7183,24.7377,24.7183,24.7377,7200.0
2013-12-17 11:35:00,38.26,38.29,38.26,38.29,3750.0,24.7312,24.7506,24.7312,24.7506,3750.0
2013-12-17 11:40:00,38.29,38.3,38.27,38.27,19050.0,24.7506,24.7571,24.7377,24.7377,19050.0
2013-12-17 11:45:00,38.28,38.35,38.27,38.33,17100.0,24.7441,24.7894,24.7377,24.7764,17100.0
2013-12-17 11:50:00,38.34,38.37,38.33,38.35,35400.0,24.7829,24.8023,24.7764,24.7894,35400.0
2013-12-17 11:55:00,38.35,38.35,38.32,38.32,8100.0,24.7894,24.7894,24.77,24.77,8100.0
2013-12-17 12:00:00,38.33,38.34,38.3,38.34,5100.0,24.7764,24.7829,24.7571,24.7829,5100.0
2013-12-17 12:05:00,38.33,38.34,38.32,38.33,7350.0,24.7764,24.7829,24.77,24.7764,7350.0
2013-12-17 12:10:00,38.32,38.37,38.31,38.37,16500.0,24.77,24.8023,24.7635,24.8023,16500.0
2013-12-17 12:15:00,38.37,38.39,38.36,38.37,25200.0,24.8023,24.8152,24.7958,24.8023,25200.0
2013-12-17 12:20:00,38.37,38.37,38.36,38.37,12900.0,24.8023,24.8023,24.7958,24.8023,12900.0
2013-12-17 12:25:00,38.37,38.37,38.36,38.36,9900.0,24.8023,24.8023,24.7958,24.7958,9900.0
2013-12-17 12:30:00,38.37,38.39,38.36,38.39,54300.0,24.8023,24.8152,24.7958,24.8152,54300.0
2013-12-17 12:35:00,38.38,38.47,38.38,38.45,55500.0,24.8088,24.8669,24.8088,24.854,55500.0
2013-12-17 12:40:00,38.45,38.49,38.44,38.49,23550.0,24.854,24.8799,24.8475,24.8799,23550.0
2013-12-17 12:45:00,38.5,38.52,38.49,38.52,8100.0,24.8863,24.8993,24.8799,24.8993,8100.0
2013-12-17 12:50:00,38.52,38.57,38.52,38.55,54000.0,24.8993,24.9316,24.8993,24.9187,54000.0
2013-12-17 12:55:00,38.55,38.56,38.51,38.51,24900.0,24.9187,24.9251,24.8928,24.8928,24900.0
2013-12-17 13:00:00,38.51,38.52,38.51,38.51,19200.0,24.8928,24.8993,24.8928,24.8928,19200.0
2013-12-17 13:05:00,38.51,38.51,38.49,38.49,13350.0,24.8928,24.8928,24.8799,24.8799,13350.0
2013-12-17 13:10:00,38.49,38.53,38.49,38.52,18450.0,24.8799,24.9057,24.8799,24.8993,18450.0
2013-12-17 13:15:00,38.52,38.55,38.51,38.54,14400.0,24.8993,24.9187,24.8928,24.9122,14400.0
2013-12-17 13:20:00,38.55,38.56,38.53,38.53,19800.0,24.9187,24.9251,24.9057,24.9057,19800.0
2013-12-17 13:25:00,38.52,38.53,38.48,38.48,53100.0,24.8993,24.9057,24.8734,24.8734,53100.0
2013-12-17 13:30:00,38.48,38.48,38.47,38.47,20550.0,24.8734,24.8734,24.8669,24.8669,20550.0
2013-12-17 13:35:00,38.48,38.49,38.47,38.49,29550.0,24.8734,24.8799,24.8669,24.8799,29550.0
2013-12-17 13:40:00,38.48,38.49,38.4,38.4,15150.0,24.8734,24.8799,24.8217,24.8217,15150.0
2013-12-17 13:45:00,38.4,38.41,38.37,38.37,16050.0,24.8217,24.8282,24.8023,24.8023,16050.0
2013-12-17 13:50:00,38.36,38.36,38.34,38.35,15600.0,24.7958,24.7958,24.7829,24.7894,15600.0
2013-12-17 13:55:00,38.35,38.37,38.33,38.34,22500.0,24.7894,24.8023,24.7764,24.7829,22500.0
2013-12-17 14:00:00,38.34,38.39,38.34,38.39,14850.0,24.7829,24.8152,24.7829,24.8152,14850.0
2013-12-17 14:05:00,38.38,38.49,38.37,38.49,31950.0,24.8088,24.8799,24.8023,24.8799,31950.0
2013-12-17 14:10:00,38.49,38.52,38.48,38.48,25800.0,24.8799,24.8993,24.8734,24.8734,25800.0
2013-12-17 14:15:00,38.48,38.48,38.43,38.45,15750.0,24.8734,24.8734,24.8411,24.854,15750.0
2013-12-17 14:20:00,38.45,38.46,38.45,38.45,37500.0,24.854,24.8605,24.854,24.854,37500.0
2013-12-17 14:25:00,38.45,38.49,38.45,38.49,15450.0,24.854,24.8799,24.854,24.8799,15450.0
2013-12-17 14:30:00,38.49,38.54,38.49,38.49,43950.0,24.8799,24.9122,24.8799,24.8799,43950.0
2013-12-17 14:35:00,38.49,38.51,38.47,38.48,13500.0,24.8799,24.8928,24.8669,24.8734,13500.0
2013-12-17 14:40:00,38.48,38.51,38.47,38.51,10350.0,24.8734,24.8928,24.8669,24.8928,10350.0
2013-12-17 14:45:00,38.51,38.52,38.49,38.49,8400.0,24.8928,24.8993,24.8799,24.8799,8400.0
2013-12-17 14:50:00,38.49,38.5,38.47,38.48,17550.0,24.8799,24.8863,24.8669,24.8734,17550.0
2013-12-17 14:55:00,38.48,38.48,38.45,38.46,10650.0,24.8734,24.8734,24.854,24.8605,10650.0
2013-12-17 15:00:00,38.46,38.51,38.46,38.51,20700.0,24.8605,24.8928,24.8605,24.8928,20700.0
2013-12-17 15:05:00,38.51,38.6,38.51,38.6,53550.0,24.8928,24.951,24.8928,24.951,53550.0
2013-12-17 15:10:00,38.6,38.61,38.59,38.6,41700.0,24.951,24.9574,24.9445,24.951,41700.0
2013-12-17 15:15:00,38.6,38.63,38.59,38.63,46800.0,24.951,24.9704,24.9445,24.9704,46800.0
2013-12-17 15:20:00,38.63,38.64,38.61,38.62,53850.0,24.9704,24.9768,24.9574,24.9639,53850.0
2013-12-17 15:25:00,38.62,38.63,38.61,38.62,31950.0,24.9639,24.9704,24.9574,24.9639,31950.0
2013-12-17 15:30:00,38.62,38.65,38.61,38.63,69300.0,24.9639,24.9833,24.9574,24.9704,69300.0
2013-12-17 15:35:00,38.63,38.63,38.6,38.62,42750.0,24.9704,24.9704,24.951,24.9639,42750.0
2013-12-17 15:40:00,38.62,38.67,38.61,38.66,154800.0,24.9639,24.9962,24.9574,24.9898,154800.0
2013-12-17 15:45:00,38.66,38.69,38.65,38.67,120150.0,24.9898,25.0091,24.9833,24.9962,120150.0
2013-12-17 15:50:00,38.67,38.67,38.62,38.63,90450.0,24.9962,24.9962,24.9639,24.9704,90450.0
2013-12-17 15:55:00,38.63,38.63,38.56,38.57,172500.0,24.9704,24.9704,24.9251,24.9316,172500.0
2013-12-18 09:30:00,38.01,38.05,37.79,37.85,102000.0,24.9526,24.9789,24.8082,24.8476,102000.0
2013-12-18 09:35:00,37.83,37.83,37.69,37.72,110850.0,24.8345,24.8345,24.7426,24.7623,110850.0
2013-12-18 09:40:00,37.73,37.85,37.73,37.75,42750.0,24.7688,24.8476,24.7688,24.7819,42750.0
2013-12-18 09:45:00,37.76,37.81,37.72,37.8,37350.0,24.7885,24.8213,24.7623,24.8148,37350.0
2013-12-18 09:50:00,37.8,37.81,37.64,37.66,47550.0,24.8148,24.8213,24.7097,24.7229,47550.0
2013-12-18 09:55:00,37.65,37.65,37.58,37.59,56700.0,24.7163,24.7163,24.6703,24.6769,56700.0
2013-12-18 10:00:00,37.58,37.69,37.58,37.68,34050.0,24.6703,24.7426,24.6703,24.736,34050.0
2013-12-18 10:05:00,37.67,37.77,37.67,37.77,35850.0,24.7294,24.7951,24.7294,24.7951,35850.0
2013-12-18 10:10:00,37.77,37.77,37.72,37.75,40200.0,24.7951,24.7951,24.7623,24.7819,40200.0
2013-12-18 10:15:00,37.75,37.75,37.71,37.73,32250.0,24.7819,24.7819,24.7557,24.7688,32250.0
2013-12-18 10:20:00,37.73,37.76,37.73,37.74,20850.0,24.7688,24.7885,24.7688,24.7754,20850.0
2013-12-18 10:25:00,37.73,37.79,37.71,37.76,30900.0,24.7688,24.8082,24.7557,24.7885,30900.0
2013-12-18 10:30:00,37.76,37.85,37.76,37.79,41550.0,24.7885,24.8476,24.7885,24.8082,41550.0
2013-12-18 10:35:00,37.79,37.79,37.76,37.77,20400.0,24.8082,24.8082,24.7885,24.7951,20400.0
2013-12-18 10:40:00,37.77,37.78,37.75,37.77,31350.0,24.7951,24.8016,24.7819,24.7951,31350.0
2013-12-18 10:45:00,37.76,37.77,37.69,37.77,43950.0,24.7885,24.7951,24.7426,24.7951,43950.0
2013-12-18 10:50:00,37.77,37.79,37.74,37.77,54300.0,24.7951,24.8082,24.7754,24.7951,54300.0
2013-12-18 10:55:00,37.77,37.79,37.76,37.76,27000.0,24.7951,24.8082,24.7885,24.7885,27000.0
2013-12-18 11:00:00,37.77,37.8,37.75,37.79,39000.0,24.7951,24.8148,24.7819,24.8082,39000.0
2013-12-18 11:05:00,37.79,37.83,37.77,37.81,29550.0,24.8082,24.8345,24.7951,24.8213,29550.0
2013-12-18 11:10:00,37.82,37.82,37.79,37.8,14100.0,24.8279,24.8279,24.8082,24.8148,14100.0
2013-12-18 11:15:00,37.8,37.82,37.79,37.81,15450.0,24.8148,24.8279,24.8082,24.8213,15450.0
2013-12-18 11:20:00,37.81,37.81,37.77,37.79,15450.0,24.8213,24.8213,24.7951,24.8082,15450.0
2013-12-18 11:25:00,37.79,37.79,37.75,37.75,14850.0,24.8082,24.8082,24.7819,24.7819,14850.0
2013-12-18 11:30:00,37.75,37.75,37.73,37.73,18150.0,24.7819,24.7819,24.7688,24.7688,18150.0
2013-12-18 11:35:00,37.71,37.71,37.69,37.69,13950.0,24.7557,24.7557,24.7426,24.7426,13950.0
2013-12-18 11:40:00,37.69,37.69,37.61,37.63,23100.0,24.7426,24.7426,24.69,24.7032,23100.0
2013-12-18 11:45:00,37.62,37.63,37.55,37.55,37800.0,24.6966,24.7032,24.6507,24.6507,37800.0
2013-12-18 11:50:00,37.55,37.57,37.53,37.54,43500.0,24.6507,24.6638,24.6375,24.6441,43500.0
2013-12-18 11:55:00,37.53,37.6,37.53,37.59,25800.0,24.6375,24.6835,24.6375,24.6769,25800.0
2013-12-18 12:00:00,37.58,37.59,37.55,37.55,25200.0,24.6703,24.6769,24.6507,24.6507,25200.0
2013-12-18 12:05:00,37.56,37.56,37.51,37.53,33750.0,24.6572,24.6572,24.6244,24.6375,33750.0
2013-12-18 12:10:00,37.53,37.63,37.53,37.62,25950.0,24.6375,24.7032,24.6375,24.6966,25950.0
2013-12-18 12:15:00,37.62,37.64,37.62,37.63,15300.0,24.6966,24.7097,24.6966,24.7032,15300.0
2013-12-18 12:20:00,37.63,37.63,37.59,37.59,15000.0,24.7032,24.7032,24.6769,24.6769,15000.0
2013-12-18 12:25:00,37.59,37.61,37.57,37.6,11400.0,24.6769,24.69,24.6638,24.6835,11400.0
2013-12-18 12:30:00,37.6,37.62,37.6,37.61,17700.0,24.6835,24.6966,24.6835,24.69,17700.0
2013-12-18 12:35:00,37.61,37.61,37.55,37.55,14100.0,24.69,24.69,24.6507,24.6507,14100.0
2013-12-18 12:40:00,37.55,37.55,37.53,37.55,15750.0,24.6507,24.6507,24.6375,24.6507,15750.0
2013-12-18 12:45:00,37.55,37.55,37.51,37.51,14700.0,24.6507,24.6507,24.6244,24.6244,14700.0
2013-12-18 12:50:00,37.51,37.52,37.49,37.5,19050.0,24.6244,24.631,24.6113,24.6178,19050.0
2013-12-18 12:55:00,37.5,37.51,37.47,37.49,19800.0,24.6178,24.6244,24.5981,24.6113,19800.0
2013-12-18 13:00:00,37.49,37.49,37.41,37.44,35250.0,24.6113,24.6113,24.5587,24.5784,35250.0
2013-12-18 13:05:00,37.44,37.47,37.43,37.47,14850.0,24.5784,24.5981,24.5719,24.5981,14850.0
2013-12-18 13:10:00,37.47,37.48,37.39,37.41,26100.0,24.5981,24.6047,24.5456,24.5587,26100.0
2013-12-18 13:15:00,37.4,37.44,37.39,37.43,21450.0,24.5522,24.5784,24.5456,24.5719,21450.0
2013-12-18 13:20:00,37.43,37.53,37.42,37.49,79800.0,24.5719,24.6375,24.5653,24.6113,79800.0
2013-12-18 13:25:00,37.49,37.51,37.47,37.51,19500.0,24.6113,24.6244,24.5981,24.6244,19500.0
2013-12-18 13:30:00,37.51,37.59,37.51,37.56,62400.0,24.6244,24.6769,24.6244,24.6572,62400.0
2013-12-18 13:35:00,37.55,37.57,37.54,37.57,20850.0,24.6507,24.6638,24.6441,24.6638,20850.0
2013-12-18 13:40:00,37.56,37.57,37.56,37.57,12150.0,24.6572,24.6638,24.6572,24.6638,12150.0
2013-12-18 13:45:00,37.57,37.61,37.56,37.61,15000.0,24.6638,24.69,24.6572,24.69,15000.0
2013-12-18 13:50:00,37.59,37.61,37.59,37.6,15300.0,24.6769,24.69,24.6769,24.6835,15300.0
2013-12-18 13:55:00,37.6,37.7,37.58,37.62,34350.0,24.6835,24.7491,24.6703,24.6966,34350.0
2013-12-18 14:00:00,37.63,37.89,37.37,37.88,136050.0,24.7032,24.8739,24.5325,24.8673,136050.0
2013-12-18 14:05:00,37.88,38.22,37.88,38.09,43650.0,24.8673,25.0905,24.8673,25.0051,43650.0
2013-12-18 14:10:00,38.1,38.12,37.99,38.04,25500.0,25.0117,25.0248,24.9395,24.9723,25500.0
2013-12-18 14:15:00,38.02,38.04,37.88,37.97,29850.0,24.9592,24.9723,24.8673,24.9264,29850.0
2013-12-18 14:20:00,37.96,38.11,37.94,38.08,22050.0,24.9198,25.0183,24.9067,24.9986,22050.0
2013-12-18 14:25:00,38.09,38.1,38.02,38.04,31800.0,25.0051,25.0117,24.9592,24.9723,31800.0
2013-12-18 14:30:00,38.05,38.11,38.05,38.11,42450.0,24.9789,25.0183,24.9789,25.0183,42450.0
2013-12-18 14:35:00,38.11,38.29,38.11,38.27,35400.0,25.0183,25.1364,25.0183,25.1233,35400.0
2013-12-18 14:40:00,38.27,38.27,38.15,38.22,39300.0,25.1233,25.1233,25.0445,25.0905,39300.0
2013-12-18 14:45:00,38.23,38.24,38.18,38.19,31500.0,25.0971,25.1036,25.0642,25.0708,31500.0
2013-12-18 14:50:00,38.19,38.21,38.15,38.18,24000.0,25.0708,25.0839,25.0445,25.0642,24000.0
2013-12-18 14:55:00,38.19,38.25,38.16,38.21,43500.0,25.0708,25.1102,25.0511,25.0839,43500.0
2013-12-18 15:00:00,38.2,38.2,38.13,38.15,48600.0,25.0774,25.0774,25.0314,25.0445,48600.0
2013-12-18 15:05:00,38.15,38.18,38.13,38.17,34650.0,25.0445,25.0642,25.0314,25.0577,34650.0
2013-12-18 15:10:00,38.17,38.29,38.17,38.29,70650.0,25.0577,25.1364,25.0577,25.1364,70650.0
2013-12-18 15:15:00,38.3,38.33,38.29,38.32,34800.0,25.143,25.1627,25.1364,25.1561,34800.0
2013-12-18 15:20:00,38.32,38.37,38.31,38.33,46200.0,25.1561,25.189,25.1496,25.1627,46200.0
2013-12-18 15:25:00,38.32,38.32,38.24,38.3,37800.0,25.1561,25.1561,25.1036,25.143,37800.0
2013-12-18 15:30:00,38.31,38.33,38.29,38.29,62250.0,25.1496,25.1627,25.1364,25.1364,62250.0
2013-12-18 15:35:00,38.3,38.43,38.29,38.42,128400.0,25.143,25.2284,25.1364,25.2218,128400.0
2013-12-18 15:40:00,38.43,38.47,38.41,38.45,91350.0,25.2284,25.2546,25.2152,25.2415,91350.0
2013-12-18 15:45:00,38.45,38.49,38.37,38.37,166500.0,25.2415,25.2677,25.189,25.189,166500.0
2013-12-18 15:50:00,38.37,38.4,38.37,38.38,98400.0,25.189,25.2087,25.189,25.1955,98400.0
2013-12-18 15:55:00,38.39,38.5,38.38,38.48,324750.0,25.2021,25.2743,25.1955,25.2612,324750.0
2013-12-19 09:30:00,38.79,38.79,38.29,38.38,52500.0,25.4647,25.4647,25.1364,25.1955,52500.0
2013-12-19 09:35:00,38.4,38.4,38.26,38.33,36900.0,25.2087,25.2087,25.1167,25.1627,36900.0
2013-12-19 09:40:00,38.35,38.37,38.24,38.27,15300.0,25.1758,25.189,25.1036,25.1233,15300.0
2013-12-19 09:45:00,38.27,38.32,38.23,38.23,10650.0,25.1233,25.1561,25.0971,25.0971,10650.0
2013-12-19 09:50:00,38.24,38.27,38.19,38.27,12750.0,25.1036,25.1233,25.0708,25.1233,12750.0
2013-12-19 09:55:00,38.27,38.29,38.23,38.28,9450.0,25.1233,25.1364,25.0971,25.1299,9450.0
2013-12-19 10:00:00,38.27,38.31,38.21,38.25,17250.0,25.1233,25.1496,25.0839,25.1102,17250.0
2013-12-19 10:05:00,38.25,38.27,38.2,38.27,13050.0,25.1102,25.1233,25.0774,25.1233,13050.0
2013-12-19 10:10:00,38.27,38.27,38.12,38.12,32100.0,25.1233,25.1233,25.0248,25.0248,32100.0
2013-12-19 10:15:00,38.12,38.19,38.12,38.18,29550.0,25.0248,25.0708,25.0248,25.0642,29550.0
2013-12-19 10:20:00,38.19,38.19,38.11,38.17,21150.0,25.0708,25.0708,25.0183,25.0577,21150.0
2013-12-19 10:25:00,38.17,38.18,38.13,38.13,14850.0,25.0577,25.0642,25.0314,25.0314,14850.0
2013-12-19 10:30:00,38.15,38.17,38.12,38.15,12300.0,25.0445,25.0577,25.0248,25.0445,12300.0
2013-12-19 10:35:00,38.15,38.15,38.11,38.13,9600.0,25.0445,25.0445,25.0183,25.0314,9600.0
2013-12-19 10:40:00,38.11,38.15,38.09,38.13,16800.0,25.0183,25.0445,25.0051,25.0314,16800.0
2013-12-19 10:45:00,38.13,38.17,38.11,38.11,15150.0,25.0314,25.0577,25.0183,25.0183,15150.0
2013-12-19 10:50:00,38.1,38.14,38.07,38.13,17100.0,25.0117,25.038,24.992,25.0314,17100.0
2013-12-19 10:55:00,38.14,38.15,38.11,38.12,15900.0,25.038,25.0445,25.0183,25.0248,15900.0
2013-12-19 11:00:00,38.14,38.15,38.08,38.13,14550.0,25.038,25.0445,24.9986,25.0314,14550.0
2013-12-19 11:05:00,38.12,38.12,38.09,38.11,8850.0,25.0248,25.0248,25.0051,25.0183,8850.0
2013-12-19 11:10:00,38.11,38.13,38.1,38.1,12300.0,25.0183,25.0314,25.0117,25.0117,12300.0
2013-12-19 11:15:00,38.11,38.13,38.1,38.13,4500.0,25.0183,25.0314,25.0117,25.0314,4500.0
2013-12-19 11:20:00,38.12,38.13,38.08,38.11,19950.0,25.0248,25.0314,24.9986,25.0183,19950.0
2013-12-19 11:25:00,38.11,38.14,38.1,38.12,14700.0,25.0183,25.038,25.0117,25.0248,14700.0
2013-12-19 11:30:00,38.13,38.18,38.13,38.15,29550.0,25.0314,25.0642,25.0314,25.0445,29550.0
2013-12-19 11:35:00,38.15,38.15,38.11,38.11,20250.0,25.0445,25.0445,25.0183,25.0183,20250.0
2013-12-19 11:40:00,38.11,38.12,38.08,38.1,12750.0,25.0183,25.0248,24.9986,25.0117,12750.0
2013-12-19 11:45:00,38.1,38.11,38.08,38.08,6150.0,25.0117,25.0183,24.9986,24.9986,6150.0
2013-12-19 11:50:00,38.09,38.09,38.05,38.09,10050.0,25.0051,25.0051,24.9789,25.0051,10050.0
2013-12-19 11:55:00,38.09,38.12,38.07,38.07,11550.0,25.0051,25.0248,24.992,24.992,11550.0
2013-12-19 12:00:00,38.07,38.07,38.01,38.03,19050.0,24.992,24.992,24.9526,24.9658,19050.0
2013-12-19 12:05:00,38.03,38.05,38.03,38.03,8250.0,24.9658,24.9789,24.9658,24.9658,8250.0
2013-12-19 12:10:00,38.03,38.05,38.02,38.03,8250.0,24.9658,24.9789,24.9592,24.9658,8250.0
2013-12-19 12:15:00,38.03,38.09,38.02,38.08,9450.0,24.9658,25.0051,24.9592,24.9986,9450.0
2013-12-19 12:20:00,38.07,38.13,38.07,38.12,10950.0,24.992,25.0314,24.992,25.0248,10950.0
2013-12-19 12:25:00,38.12,38.12,38.07,38.07,7800.0,25.0248,25.0248,24.992,24.992,7800.0
2013-12-19 12:30:00,38.06,38.09,38.05,38.05,13500.0,24.9855,25.0051,24.9789,24.9789,13500.0
2013-12-19 12:35:00,38.06,38.06,38.04,38.05,8250.0,24.9855,24.9855,24.9723,24.9789,8250.0
2013-12-19 12:40:00,38.05,38.06,38.02,38.02,16050.0,24.9789,24.9855,24.9592,24.9592,16050.0
2013-12-19 12:45:00,38.01,38.03,37.99,38.0,19650.0,24.9526,24.9658,24.9395,24.9461,19650.0
2013-12-19 12:50:00,38.0,38.02,37.99,38.02,13950.0,24.9461,24.9592,24.9395,24.9592,13950.0
2013-12-19 12:55:00,38.03,38.03,38.01,38.01,17850.0,24.9658,24.9658,24.9526,24.9526,17850.0
2013-12-19 13:00:00,38.01,38.01,37.99,37.99,17250.0,24.9526,24.9526,24.9395,24.9395,17250.0
2013-12-19 13:05:00,37.99,38.06,37.99,38.06,16800.0,24.9395,24.9855,24.9395,24.9855,16800.0
2013-12-19 13:10:00,38.06,38.07,38.03,38.04,12600.0,24.9855,24.992,24.9658,24.9723,12600.0
2013-12-19 13:15:00,38.04,38.07,38.03,38.07,21600.0,24.9723,24.992,24.9658,24.992,21600.0
2013-12-19 13:20:00,38.07,38.07,38.02,38.03,16650.0,24.992,24.992,24.9592,24.9658,16650.0
2013-12-19 13:25:00,38.03,38.04,38.01,38.02,12150.0,24.9658,24.9723,24.9526,24.9592,12150.0
2013-12-19 13:30:00,38.02,38.03,37.99,38.0,34950.0,24.9592,24.9658,24.9395,24.9461,34950.0
2013-12-19 13:35:00,38.01,38.04,38.01,38.02,16050.0,24.9526,24.9723,24.9526,24.9592,16050.0
2013-12-19 13:40:00,38.02,38.07,38.0,38.07,16650.0,24.9592,24.992,24.9461,24.992,16650.0
2013-12-19 13:45:00,38.07,38.09,38.03,38.06,20850.0,24.992,25.0051,24.9658,24.9855,20850.0
2013-12-19 13:50:00,38.07,38.11,38.06,38.1,18900.0,24.992,25.0183,24.9855,25.0117,18900.0
2013-12-19 13:55:00,38.1,38.14,38.1,38.14,21150.0,25.0117,25.038,25.0117,25.038,21150.0
2013-12-19 14:00:00,38.15,38.17,38.14,38.16,16950.0,25.0445,25.0577,25.038,25.0511,16950.0
2013-12-19 14:05:00,38.16,38.21,38.16,38.21,20250.0,25.0511,25.0839,25.0511,25.0839,20250.0
2013-12-19 14:10:00,38.21,38.23,38.21,38.23,17100.0,25.0839,25.0971,25.0839,25.0971,17100.0
2013-12-19 14:15:00,38.23,38.24,38.2,38.21,23700.0,25.0971,25.1036,25.0774,25.0839,23700.0
2013-12-19 14:20:00,38.22,38.22,38.17,38.17,14400.0,25.0905,25.0905,25.0577,25.0577,14400.0
2013-12-19 14:25:00,38.17,38.21,38.16,38.16,15300.0,25.0577,25.0839,25.0511,25.0511,15300.0
2013-12-19 14:30:00,38.16,38.17,38.14,38.15,7200.0,25.0511,25.0577,25.038,25.0445,7200.0
2013-12-19 14:35:00,38.15,38.17,38.11,38.11,14250.0,25.0445,25.0577,25.0183,25.0183,14250.0
2013-12-19 14:40:00,38.13,38.14,38.11,38.13,12150.0,25.0314,25.038,25.0183,25.0314,12150.0
2013-12-19 14:45:00,38.12,38.13,38.12,38.12,9450.0,25.0248,25.0314,25.0248,25.0248,9450.0
2013-12-19 14:50:00,38.11,38.12,38.09,38.12,12750.0,25.0183,25.0248,25.0051,25.0248,12750.0
2013-12-19 14:55:00,38.12,38.17,38.11,38.15,13800.0,25.0248,25.0577,25.0183,25.0445,13800.0
2013-12-19 15:00:00,38.15,38.19,38.15,38.19,17550.0,25.0445,25.0708,25.0445,25.0708,17550.0
2013-12-19 15:05:00,38.18,38.19,38.16,38.17,14400.0,25.0642,25.0708,25.0511,25.0577,14400.0
2013-12-19 15:10:00,38.16,38.19,38.16,38.19,21450.0,25.0511,25.0708,25.0511,25.0708,21450.0
2013-12-19 15:15:00,38.2,38.23,38.19,38.22,27750.0,25.0774,25.0971,25.0708,25.0905,27750.0
2013-12-19 15:20:00,38.21,38.23,38.2,38.22,16350.0,25.0839,25.0971,25.0774,25.0905,16350.0
2013-12-19 15:25:00,38.21,38.23,38.18,38.19,18300.0,25.0839,25.0971,25.0642,25.0708,18300.0
2013-12-19 15:30:00,38.2,38.21,38.18,38.19,34350.0,25.0774,25.0839,25.0642,25.0708,34350.0
2013-12-19 15:35:00,38.19,38.23,38.19,38.22,28650.0,25.0708,25.0971,25.0708,25.0905,28650.0
2013-12-19 15:40:00,38.22,38.23,38.21,38.21,34350.0,25.0905,25.0971,25.0839,25.0839,34350.0
2013-12-19 15:45:00,38.21,38.21,38.15,38.15,47250.0,25.0839,25.0839,25.0445,25.0445,47250.0
2013-12-19 15:50:00,38.15,38.17,38.15,38.15,79950.0,25.0445,25.0577,25.0445,25.0445,79950.0
2013-12-19 15:55:00,38.15,38.23,38.14,38.18,160950.0,25.0445,25.0971,25.038,25.0642,160950.0
2013-12-20 09:30:00,38.23,38.27,38.05,38.14,792750.0,25.0971,25.1233,24.9789,25.038,792750.0
2013-12-20 09:35:00,38.13,38.16,38.09,38.09,14100.0,25.0314,25.0511,25.0051,25.0051,14100.0
2013-12-20 09:40:00,38.09,38.23,38.07,38.18,13350.0,25.0051,25.0971,24.992,25.0642,13350.0
2013-12-20 09:45:00,38.18,38.21,38.16,38.16,12000.0,25.0642,25.0839,25.0511,25.0511,12000.0
2013-12-20 09:50:00,38.15,38.23,38.15,38.23,10950.0,25.0445,25.0971,25.0445,25.0971,10950.0
2013-12-20 09:55:00,38.24,38.25,38.21,38.24,7650.0,25.1036,25.1102,25.0839,25.1036,7650.0
2013-12-20 10:00:00,38.24,38.26,38.16,38.17,22800.0,25.1036,25.1167,25.0511,25.0577,22800.0
2013-12-20 10:05:00,38.17,38.22,38.15,38.21,12600.0,25.0577,25.0905,25.0445,25.0839,12600.0
2013-12-20 10:10:00,38.22,38.25,38.21,38.23,8100.0,25.0905,25.1102,25.0839,25.0971,8100.0
2013-12-20 10:15:00,38.23,38.28,38.22,38.26,14100.0,25.0971,25.1299,25.0905,25.1167,14100.0
2013-12-20 10:20:00,38.25,38.29,38.25,38.29,6750.0,25.1102,25.1364,25.1102,25.1364,6750.0
2013-12-20 10:25:00,38.27,38.33,38.26,38.33,19950.0,25.1233,25.1627,25.1167,25.1627,19950.0
2013-12-20 10:30:00,38.33,38.36,38.3,38.36,13050.0,25.1627,25.1824,25.143,25.1824,13050.0
2013-12-20 10:35:00,38.37,38.38,38.31,38.38,21150.0,25.189,25.1955,25.1496,25.1955,21150.0
2013-12-20 10:40:00,38.38,38.38,38.33,38.35,9450.0,25.1955,25.1955,25.1627,25.1758,9450.0
2013-12-20 10:45:00,38.36,38.39,38.36,38.37,10200.0,25.1824,25.2021,25.1824,25.189,10200.0
2013-12-20 10:50:00,38.37,38.37,38.32,38.33,14850.0,25.189,25.189,25.1561,25.1627,14850.0
2013-12-20 10:55:00,38.33,38.35,38.32,38.32,10350.0,25.1627,25.1758,25.1561,25.1561,10350.0
2013-12-20 11:00:00,38.32,38.34,38.29,38.29,30300.0,25.1561,25.1693,25.1364,25.1364,30300.0
2013-12-20 11:05:00,38.29,38.37,38.29,38.37,25500.0,25.1364,25.189,25.1364,25.189,25500.0
2013-12-20 11:10:00,38.38,38.39,38.36,38.39,15600.0,25.1955,25.2021,25.1824,25.2021,15600.0
2013-12-20 11:15:00,38.39,38.39,38.36,38.36,6450.0,25.2021,25.2021,25.1824,25.1824,6450.0
2013-12-20 11:20:00,38.38,38.39,38.37,38.37,7050.0,25.1955,25.2021,25.189,25.189,7050.0
2013-12-20 11:25:00,38.39,38.4,38.36,38.36,9000.0,25.2021,25.2087,25.1824,25.1824,9000.0
2013-12-20 11:30:00,38.37,38.4,38.33,38.33,24900.0,25.189,25.2087,25.1627,25.1627,24900.0
2013-12-20 11:35:00,38.34,38.37,38.33,38.35,10950.0,25.1693,25.189,25.1627,25.1758,10950.0
2013-12-20 11:40:00,38.35,38.39,38.35,38.38,17550.0,25.1758,25.2021,25.1758,25.1955,17550.0
2013-12-20 11:45:00,38.37,38.39,38.34,38.34,7500.0,25.189,25.2021,25.1693,25.1693,7500.0
2013-12-20 11:50:00,38.34,38.45,38.34,38.43,23700.0,25.1693,25.2415,25.1693,25.2284,23700.0
2013-12-20 11:55:00,38.44,38.44,38.41,38.43,10800.0,25.2349,25.2349,25.2152,25.2284,10800.0
2013-12-20 12:00:00,38.43,38.43,38.39,38.43,21900.0,25.2284,25.2284,25.2021,25.2284,21900.0
2013-12-20 12:05:00,38.42,38.45,38.42,38.45,14400.0,25.2218,25.2415,25.2218,25.2415,14400.0
2013-12-20 12:10:00,38.45,38.47,38.43,38.46,23850.0,25.2415,25.2546,25.2284,25.248,23850.0
2013-12-20 12:15:00,38.46,38.47,38.45,38.46,13500.0,25.248,25.2546,25.2415,25.248,13500.0
2013-12-20 12:20:00,38.46,38.46,38.43,38.45,10500.0,25.248,25.248,25.2284,25.2415,10500.0
2013-12-20 12:25:00,38.45,38.49,38.44,38.47,17250.0,25.2415,25.2677,25.2349,25.2546,17250.0
2013-12-20 12:30:00,38.47,38.48,38.46,38.48,12150.0,25.2546,25.2612,25.248,25.2612,12150.0
2013-12-20 12:35:00,38.47,38.49,38.47,38.48,11700.0,25.2546,25.2677,25.2546,25.2612,11700.0
2013-12-20 12:40:00,38.48,38.5,38.47,38.47,12300.0,25.2612,25.2743,25.2546,25.2546,12300.0
2013-12-20 12:45:00,38.47,38.47,38.45,38.46,15300.0,25.2546,25.2546,25.2415,25.248,15300.0
2013-12-20 12:50:00,38.47,38.51,38.47,38.51,17700.0,25.2546,25.2809,25.2546,25.2809,17700.0
2013-12-20 12:55:00,38.49,38.53,38.49,38.49,11400.0,25.2677,25.294,25.2677,25.2677,11400.0
2013-12-20 13:00:00,38.49,38.55,38.49,38.51,31800.0,25.2677,25.3071,25.2677,25.2809,31800.0
2013-12-20 13:05:00,38.51,38.55,38.51,38.55,14100.0,25.2809,25.3071,25.2809,25.3071,14100.0
2013-12-20 13:10:00,38.53,38.53,38.51,38.51,9450.0,25.294,25.294,25.2809,25.2809,9450.0
2013-12-20 13:15:00,38.53,38.55,38.52,38.53,14700.0,25.294,25.3071,25.2874,25.294,14700.0
2013-12-20 13:20:00,38.52,38.56,38.52,38.55,11550.0,25.2874,25.3137,25.2874,25.3071,11550.0
2013-12-20 13:25:00,38.55,38.55,38.52,38.53,9150.0,25.3071,25.3071,25.2874,25.294,9150.0
2013-12-20 13:30:00,38.53,38.53,38.5,38.51,10500.0,25.294,25.294,25.2743,25.2809,10500.0
2013-12-20 13:35:00,38.51,38.52,38.47,38.48,11700.0,25.2809,25.2874,25.2546,25.2612,11700.0
2013-12-20 13:40:00,38.49,38.49,38.44,38.44,9000.0,25.2677,25.2677,25.2349,25.2349,9000.0
2013-12-20 13:45:00,38.45,38.47,38.44,38.47,12300.0,25.2415,25.2546,25.2349,25.2546,12300.0
2013-12-20 13:50:00,38.46,38.49,38.46,38.46,8850.0,25.248,25.2677,25.248,25.248,8850.0
2013-12-20 13:55:00,38.47,38.51,38.47,38.51,20700.0,25.2546,25.2809,25.2546,25.2809,20700.0
2013-12-20 14:00:00,38.51,38.51,38.46,38.47,24150.0,25.2809,25.2809,25.248,25.2546,24150.0
2013-12-20 14:05:00,38.47,38.51,38.47,38.49,17700.0,25.2546,25.2809,25.2546,25.2677,17700.0
2013-12-20 14:10:00,38.49,38.51,38.47,38.47,16200.0,25.2677,25.2809,25.2546,25.2546,16200.0
2013-12-20 14:15:00,38.47,38.49,38.47,38.47,13200.0,25.2546,25.2677,25.2546,25.2546,13200.0
2013-12-20 14:20:00,38.47,38.47,38.44,38.45,10800.0,25.2546,25.2546,25.2349,25.2415,10800.0
2013-12-20 14:25:00,38.45,38.45,38.43,38.45,11700.0,25.2415,25.2415,25.2284,25.2415,11700.0
2013-12-20 14:30:00,38.45,38.47,38.45,38.45,18900.0,25.2415,25.2546,25.2415,25.2415,18900.0
2013-12-20 14:35:00,38.46,38.47,38.45,38.45,14550.0,25.248,25.2546,25.2415,25.2415,14550.0
2013-12-20 14:40:00,38.45,38.47,38.45,38.47,12750.0,25.2415,25.2546,25.2415,25.2546,12750.0
2013-12-20 14:45:00,38.47,38.47,38.46,38.47,12450.0,25.2546,25.2546,25.248,25.2546,12450.0
2013-12-20 14:50:00,38.47,38.47,38.44,38.44,12900.0,25.2546,25.2546,25.2349,25.2349,12900.0
2013-12-20 14:55:00,38.45,38.45,38.43,38.44,9750.0,25.2415,25.2415,25.2284,25.2349,9750.0
2013-12-20 15:00:00,38.44,38.45,38.41,38.41,9600.0,25.2349,25.2415,25.2152,25.2152,9600.0
2013-12-20 15:05:00,38.41,38.43,38.41,38.43,15750.0,25.2152,25.2284,25.2152,25.2284,15750.0
2013-12-20 15:10:00,38.42,38.46,38.42,38.46,19500.0,25.2218,25.248,25.2218,25.248,19500.0
2013-12-20 15:15:00,38.45,38.47,38.45,38.45,22200.0,25.2415,25.2546,25.2415,25.2415,22200.0
2013-12-20 15:20:00,38.46,38.49,38.45,38.48,18750.0,25.248,25.2677,25.2415,25.2612,18750.0
2013-12-20 15:25:00,38.48,38.49,38.45,38.46,30300.0,25.2612,25.2677,25.2415,25.248,30300.0
2013-12-20 15:30:00,38.46,38.47,38.44,38.45,25950.0,25.248,25.2546,25.2349,25.2415,25950.0
2013-12-20 15:35:00,38.44,38.45,38.4,38.41,44850.0,25.2349,25.2415,25.2087,25.2152,44850.0
2013-12-20 15:40:00,38.41,38.43,38.37,38.38,37950.0,25.2152,25.2284,25.189,25.1955,37950.0
2013-12-20 15:45:00,38.37,38.41,38.37,38.38,59550.0,25.189,25.2152,25.189,25.1955,59550.0
2013-12-20 15:50:00,38.38,38.4,38.38,38.38,69900.0,25.1955,25.2087,25.1955,25.1955,69900.0
2013-12-20 15:55:00,38.39,38.43,38.37,38.42,192300.0,25.2021,25.2284,25.189,25.2218,192300.0
2013-12-23 09:30:00,38.55,38.73,38.42,38.59,98400.0,25.3071,25.4253,25.2218,25.3334,98400.0
2013-12-23 09:35:00,38.62,38.65,38.54,38.59,13650.0,25.3531,25.3728,25.3006,25.3334,13650.0
2013-12-23 09:40:00,38.55,38.64,38.55,38.63,10200.0,25.3071,25.3662,25.3071,25.3596,10200.0
2013-12-23 09:45:00,38.64,38.69,38.57,38.58,15750.0,25.3662,25.399,25.3203,25.3268,15750.0
2013-12-23 09:50:00,38.59,38.63,38.59,38.61,11550.0,25.3334,25.3596,25.3334,25.3465,11550.0
2013-12-23 09:55:00,38.62,38.65,38.58,38.59,9900.0,25.3531,25.3728,25.3268,25.3334,9900.0
2013-12-23 10:00:00,38.61,38.73,38.6,38.69,28500.0,25.3465,25.4253,25.34,25.399,28500.0
2013-12-23 10:05:00,38.7,38.75,38.69,38.75,20700.0,25.4056,25.4384,25.399,25.4384,20700.0
2013-12-23 10:10:00,38.74,38.81,38.73,38.78,21750.0,25.4319,25.4778,25.4253,25.4581,21750.0
2013-12-23 10:15:00,38.78,38.79,38.76,38.79,15300.0,25.4581,25.4647,25.445,25.4647,15300.0
2013-12-23 10:20:00,38.79,38.8,38.76,38.8,12450.0,25.4647,25.4712,25.445,25.4712,12450.0
2013-12-23 10:25:00,38.79,38.81,38.77,38.77,15750.0,25.4647,25.4778,25.4516,25.4516,15750.0
2013-12-23 10:30:00,38.77,38.79,38.71,38.73,24300.0,25.4516,25.4647,25.4122,25.4253,24300.0
2013-12-23 10:35:00,38.73,38.73,38.66,38.67,13800.0,25.4253,25.4253,25.3793,25.3859,13800.0
2013-12-23 10:40:00,38.67,38.7,38.65,38.67,18300.0,25.3859,25.4056,25.3728,25.3859,18300.0
2013-12-23 10:45:00,38.67,38.67,38.58,38.58,19650.0,25.3859,25.3859,25.3268,25.3268,19650.0
2013-12-23 10:50:00,38.58,38.59,38.55,38.55,16650.0,25.3268,25.3334,25.3071,25.3071,16650.0
2013-12-23 10:55:00,38.55,38.56,38.52,38.56,15300.0,25.3071,25.3137,25.2874,25.3137,15300.0
2013-12-23 11:00:00,38.55,38.57,38.53,38.57,16350.0,25.3071,25.3203,25.294,25.3203,16350.0
2013-12-23 11:05:00,38.56,38.57,38.54,38.55,16950.0,25.3137,25.3203,25.3006,25.3071,16950.0
2013-12-23 11:10:00,38.55,38.63,38.55,38.62,12150.0,25.3071,25.3596,25.3071,25.3531,12150.0
2013-12-23 11:15:00,38.62,38.65,38.62,38.65,13200.0,25.3531,25.3728,25.3531,25.3728,13200.0
2013-12-23 11:20:00,38.63,38.63,38.58,38.58,10500.0,25.3596,25.3596,25.3268,25.3268,10500.0
2013-12-23 11:25:00,38.57,38.59,38.55,38.58,13800.0,25.3203,25.3334,25.3071,25.3268,13800.0
2013-12-23 11:30:00,38.59,38.63,38.59,38.62,17100.0,25.3334,25.3596,25.3334,25.3531,17100.0
2013-12-23 11:35:00,38.63,38.63,38.59,38.6,7950.0,25.3596,25.3596,25.3334,25.34,7950.0
2013-12-23 11:40:00,38.59,38.63,38.59,38.62,11250.0,25.3334,25.3596,25.3334,25.3531,11250.0
2013-12-23 11:45:00,38.61,38.61,38.57,38.58,8100.0,25.3465,25.3465,25.3203,25.3268,8100.0
2013-12-23 11:50:00,38.59,38.6,38.57,38.59,8250.0,25.3334,25.34,25.3203,25.3334,8250.0
2013-12-23 11:55:00,38.59,38.6,38.55,38.56,6900.0,25.3334,25.34,25.3071,25.3137,6900.0
2013-12-23 12:00:00,38.55,38.56,38.51,38.51,33450.0,25.3071,25.3137,25.2809,25.2809,33450.0
2013-12-23 12:05:00,38.51,38.53,38.51,38.52,13350.0,25.2809,25.294,25.2809,25.2874,13350.0
2013-12-23 12:10:00,38.52,38.54,38.52,38.54,8550.0,25.2874,25.3006,25.2874,25.3006,8550.0
2013-12-23 12:15:00,38.54,38.59,38.53,38.59,13950.0,25.3006,25.3334,25.294,25.3334,13950.0
2013-12-23 12:20:00,38.59,38.59,38.57,38.58,10650.0,25.3334,25.3334,25.3203,25.3268,10650.0
2013-12-23 12:25:00,38.58,38.6,38.55,38.57,13500.0,25.3268,25.34,25.3071,25.3203,13500.0
2013-12-23 12:30:00,38.57,38.57,38.51,38.51,11400.0,25.3203,25.3203,25.2809,25.2809,11400.0
2013-12-23 12:35:00,38.51,38.53,38.5,38.52,15300.0,25.2809,25.294,25.2743,25.2874,15300.0
2013-12-23 12:40:00,38.53,38.53,38.51,38.51,13950.0,25.294,25.294,25.2809,25.2809,13950.0
2013-12-23 12:45:00,38.51,38.51,38.48,38.49,16350.0,25.2809,25.2809,25.2612,25.2677,16350.0
2013-12-23 12:50:00,38.49,38.51,38.49,38.5,14850.0,25.2677,25.2809,25.2677,25.2743,14850.0
2013-12-23 12:55:00,38.51,38.51,38.46,38.47,11700.0,25.2809,25.2809,25.248,25.2546,11700.0
2013-12-23 13:00:00,38.47,38.49,38.47,38.47,16650.0,25.2546,25.2677,25.2546,25.2546,16650.0
2013-12-23 13:05:00,38.47,38.48,38.45,38.45,13200.0,25.2546,25.2612,25.2415,25.2415,13200.0
2013-12-23 13:10:00,38.46,38.51,38.46,38.51,12150.0,25.248,25.2809,25.248,25.2809,12150.0
2013-12-23 13:15:00,38.49,38.5,38.45,38.45,6450.0,25.2677,25.2743,25.2415,25.2415,6450.0
2013-12-23 13:20:00,38.46,38.47,38.45,38.47,14700.0,25.248,25.2546,25.2415,25.2546,14700.0
2013-12-23 13:25:00,38.46,38.46,38.45,38.45,8400.0,25.248,25.248,25.2415,25.2415,8400.0
2013-12-23 13:30:00,38.45,38.49,38.45,38.48,13350.0,25.2415,25.2677,25.2415,25.2612,13350.0
2013-12-23 13:35:00,38.49,38.51,38.45,38.45,10650.0,25.2677,25.2809,25.2415,25.2415,10650.0
2013-12-23 13:40:00,38.45,38.45,38.39,38.45,17550.0,25.2415,25.2415,25.2021,25.2415,17550.0
2013-12-23 13:45:00,38.45,38.45,38.4,38.43,12750.0,25.2415,25.2415,25.2087,25.2284,12750.0
2013-12-23 13:50:00,38.43,38.43,38.39,38.41,24000.0,25.2284,25.2284,25.2021,25.2152,24000.0
2013-12-23 13:55:00,38.41,38.45,38.39,38.45,17850.0,25.2152,25.2415,25.2021,25.2415,17850.0
2013-12-23 14:00:00,38.45,38.48,38.43,38.48,16800.0,25.2415,25.2612,25.2284,25.2612,16800.0
2013-12-23 14:05:00,38.48,38.48,38.44,38.45,19200.0,25.2612,25.2612,25.2349,25.2415,19200.0
2013-12-23 14:10:00,38.45,38.47,38.44,38.46,10500.0,25.2415,25.2546,25.2349,25.248,10500.0
2013-12-23 14:15:00,38.47,38.5,38.46,38.47,20550.0,25.2546,25.2743,25.248,25.2546,20550.0
2013-12-23 14:20:00,38.47,38.47,38.45,38.45,10950.0,25.2546,25.2546,25.2415,25.2415,10950.0
2013-12-23 14:25:00,38.45,38.46,38.41,38.42,17550.0,25.2415,25.248,25.2152,25.2218,17550.0
2013-12-23 14:30:00,38.42,38.47,38.42,38.46,17550.0,25.2218,25.2546,25.2218,25.248,17550.0
2013-12-23 14:35:00,38.46,38.49,38.46,38.49,12000.0,25.248,25.2677,25.248,25.2677,12000.0
2013-12-23 14:40:00,38.5,38.5,38.45,38.45,12300.0,25.2743,25.2743,25.2415,25.2415,12300.0
2013-12-23 14:45:00,38.47,38.49,38.47,38.47,15600.0,25.2546,25.2677,25.2546,25.2546,15600.0
2013-12-23 14:50:00,38.46,38.47,38.45,38.45,11700.0,25.248,25.2546,25.2415,25.2415,11700.0
2013-12-23 14:55:00,38.46,38.48,38.44,38.48,14550.0,25.248,25.2612,25.2349,25.2612,14550.0
2013-12-23 15:00:00,38.47,38.51,38.47,38.51,29700.0,25.2546,25.2809,25.2546,25.2809,29700.0
2013-12-23 15:05:00,38.51,38.51,38.47,38.47,16350.0,25.2809,25.2809,25.2546,25.2546,16350.0
2013-12-23 15:10:00,38.47,38.51,38.47,38.49,18900.0,25.2546,25.2809,25.2546,25.2677,18900.0
2013-12-23 15:15:00,38.49,38.49,38.45,38.49,38100.0,25.2677,25.2677,25.2415,25.2677,38100.0
2013-12-23 15:20:00,38.49,38.51,38.48,38.48,25800.0,25.2677,25.2809,25.2612,25.2612,25800.0
2013-12-23 15:25:00,38.48,38.5,38.46,38.49,36150.0,25.2612,25.2743,25.248,25.2677,36150.0
2013-12-23 15:30:00,38.5,38.52,38.5,38.51,20700.0,25.2743,25.2874,25.2743,25.2809,20700.0
2013-12-23 15:35:00,38.51,38.54,38.51,38.54,24300.0,25.2809,25.3006,25.2809,25.3006,24300.0
2013-12-23 15:40:00,38.54,38.55,38.53,38.53,28200.0,25.3006,25.3071,25.294,25.294,28200.0
2013-12-23 15:45:00,38.53,38.53,38.5,38.51,30750.0,25.294,25.294,25.2743,25.2809,30750.0
2013-12-23 15:50:00,38.5,38.52,38.47,38.52,90900.0,25.2743,25.2874,25.2546,25.2874,90900.0
2013-12-23 15:55:00,38.52,38.56,38.51,38.55,125400.0,25.2874,25.3137,25.2809,25.3071,125400.0
2013-12-24 09:30:00,38.31,38.71,38.31,38.51,49950.0,25.1496,25.4122,25.1496,25.2809,49950.0
2013-12-24 09:35:00,38.45,38.65,38.43,38.6,9000.0,25.2415,25.3728,25.2284,25.34,9000.0
2013-12-24 09:40:00,38.61,38.61,38.51,38.57,16200.0,25.3465,25.3465,25.2809,25.3203,16200.0
2013-12-24 09:45:00,38.61,38.66,38.55,38.65,12900.0,25.3465,25.3793,25.3071,25.3728,12900.0
2013-12-24 09:50:00,38.65,38.67,38.63,38.67,6750.0,25.3728,25.3859,25.3596,25.3859,6750.0
2013-12-24 09:55:00,38.64,38.67,38.63,38.66,6750.0,25.3662,25.3859,25.3596,25.3793,6750.0
2013-12-24 10:00:00,38.65,38.67,38.63,38.65,7500.0,25.3728,25.3859,25.3596,25.3728,7500.0
2013-12-24 10:05:00,38.67,38.68,38.63,38.66,18900.0,25.3859,25.3925,25.3596,25.3793,18900.0
2013-12-24 10:10:00,38.67,38.67,38.63,38.65,7050.0,25.3859,25.3859,25.3596,25.3728,7050.0
2013-12-24 10:15:00,38.65,38.69,38.64,38.69,36900.0,25.3728,25.399,25.3662,25.399,36900.0
2013-12-24 10:20:00,38.69,38.71,38.67,38.69,21900.0,25.399,25.4122,25.3859,25.399,21900.0
2013-12-24 10:25:00,38.7,38.75,38.69,38.75,11100.0,25.4056,25.4384,25.399,25.4384,11100.0
2013-12-24 10:30:00,38.75,38.75,38.72,38.72,16050.0,25.4384,25.4384,25.4187,25.4187,16050.0
2013-12-24 10:35:00,38.73,38.75,38.71,38.72,16800.0,25.4253,25.4384,25.4122,25.4187,16800.0
2013-12-24 10:40:00,38.71,38.73,38.7,38.71,7950.0,25.4122,25.4253,25.4056,25.4122,7950.0
2013-12-24 10:45:00,38.71,38.71,38.69,38.69,10950.0,25.4122,25.4122,25.399,25.399,10950.0
2013-12-24 10:50:00,38.69,38.73,38.69,38.73,7350.0,25.399,25.4253,25.399,25.4253,7350.0
2013-12-24 10:55:00,38.73,38.77,38.73,38.75,12150.0,25.4253,25.4516,25.4253,25.4384,12150.0
2013-12-24 11:00:00,38.75,38.75,38.72,38.73,9600.0,25.4384,25.4384,25.4187,25.4253,9600.0
2013-12-24 11:05:00,38.72,38.73,38.7,38.72,7500.0,25.4187,25.4253,25.4056,25.4187,7500.0
2013-12-24 11:10:00,38.72,38.72,38.7,38.71,8100.0,25.4187,25.4187,25.4056,25.4122,8100.0
2013-12-24 11:15:00,38.71,38.75,38.71,38.74,12900.0,25.4122,25.4384,25.4122,25.4319,12900.0
2013-12-24 11:20:00,38.74,38.76,38.73,38.76,13050.0,25.4319,25.445,25.4253,25.445,13050.0
2013-12-24 11:25:00,38.75,38.8,38.75,38.79,9000.0,25.4384,25.4712,25.4384,25.4647,9000.0
2013-12-24 11:30:00,38.79,38.83,38.79,38.83,9900.0,25.4647,25.4909,25.4647,25.4909,9900.0
2013-12-24 11:35:00,38.83,38.83,38.79,38.81,13950.0,25.4909,25.4909,25.4647,25.4778,13950.0
2013-12-24 11:40:00,38.81,38.82,38.8,38.8,8550.0,25.4778,25.4844,25.4712,25.4712,8550.0
2013-12-24 11:45:00,38.8,38.83,38.8,38.83,16500.0,25.4712,25.4909,25.4712,25.4909,16500.0
2013-12-24 11:50:00,38.83,38.83,38.83,38.83,7650.0,25.4909,25.4909,25.4909,25.4909,7650.0
2013-12-24 11:55:00,38.83,38.84,38.8,38.84,9900.0,25.4909,25.4975,25.4712,25.4975,9900.0
2013-12-24 12:00:00,38.84,38.85,38.83,38.85,7050.0,25.4975,25.5041,25.4909,25.5041,7050.0
2013-12-24 12:05:00,38.84,38.87,38.84,38.85,9600.0,25.4975,25.5172,25.4975,25.5041,9600.0
2013-12-24 12:10:00,38.85,38.85,38.79,38.81,16500.0,25.5041,25.5041,25.4647,25.4778,16500.0
2013-12-24 12:15:00,38.81,38.81,38.77,38.79,11700.0,25.4778,25.4778,25.4516,25.4647,11700.0
2013-12-24 12:20:00,38.8,38.81,38.78,38.78,7500.0,25.4712,25.4778,25.4581,25.4581,7500.0
2013-12-24 12:25:00,38.79,38.81,38.77,38.77,10650.0,25.4647,25.4778,25.4516,25.4516,10650.0
2013-12-24 12:30:00,38.77,38.78,38.73,38.75,18450.0,25.4516,25.4581,25.4253,25.4384,18450.0
2013-12-24 12:35:00,38.75,38.75,38.71,38.72,14400.0,25.4384,25.4384,25.4122,25.4187,14400.0
2013-12-24 12:40:00,38.72,38.73,38.7,38.71,9750.0,25.4187,25.4253,25.4056,25.4122,9750.0
2013-12-24 12:45:00,38.71,38.73,38.69,38.7,18450.0,25.4122,25.4253,25.399,25.4056,18450.0
2013-12-24 12:50:00,38.7,38.71,38.69,38.7,19650.0,25.4056,25.4122,25.399,25.4056,19650.0
2013-12-24 12:55:00,38.71,38.77,38.69,38.77,60450.0,25.4122,25.4516,25.399,25.4516,60450.0
2013-12-26 09:30:00,38.84,38.95,38.79,38.91,23250.0,25.4975,25.5697,25.4647,25.5435,23250.0
2013-12-26 09:35:00,38.94,38.94,38.85,38.87,34800.0,25.5632,25.5632,25.5041,25.5172,34800.0
2013-12-26 09:40:00,38.91,38.99,38.9,38.98,24900.0,25.5435,25.596,25.5369,25.5894,24900.0
2013-12-26 09:45:00,38.99,39.03,38.97,39.0,27000.0,25.596,25.6222,25.5828,25.6025,27000.0
2013-12-26 09:50:00,39.01,39.03,38.96,39.01,30000.0,25.6091,25.6222,25.5763,25.6091,30000.0
2013-12-26 09:55:00,39.0,39.04,39.0,39.03,19050.0,25.6025,25.6288,25.6025,25.6222,19050.0
2013-12-26 10:00:00,39.03,39.09,39.03,39.08,22950.0,25.6222,25.6616,25.6222,25.6551,22950.0
2013-12-26 10:05:00,39.08,39.12,39.06,39.08,30450.0,25.6551,25.6813,25.6419,25.6551,30450.0
2013-12-26 10:10:00,39.09,39.11,39.08,39.09,16350.0,25.6616,25.6748,25.6551,25.6616,16350.0
2013-12-26 10:15:00,39.08,39.12,39.08,39.12,15750.0,25.6551,25.6813,25.6551,25.6813,15750.0
2013-12-26 10:20:00,39.11,39.13,39.11,39.13,18900.0,25.6748,25.6879,25.6748,25.6879,18900.0
2013-12-26 10:25:00,39.13,39.17,39.13,39.14,22950.0,25.6879,25.7141,25.6879,25.6944,22950.0
2013-12-26 10:30:00,39.13,39.14,39.07,39.07,12450.0,25.6879,25.6944,25.6485,25.6485,12450.0
2013-12-26 10:35:00,39.07,39.08,39.05,39.05,7050.0,25.6485,25.6551,25.6354,25.6354,7050.0
2013-12-26 10:40:00,39.06,39.07,39.05,39.07,24600.0,25.6419,25.6485,25.6354,25.6485,24600.0
2013-12-26 10:45:00,39.06,39.07,39.03,39.03,14400.0,25.6419,25.6485,25.6222,25.6222,14400.0
2013-12-26 10:50:00,39.03,39.07,39.03,39.03,16650.0,25.6222,25.6485,25.6222,25.6222,16650.0
2013-12-26 10:55:00,39.03,39.09,39.03,39.09,20550.0,25.6222,25.6616,25.6222,25.6616,20550.0
2013-12-26 11:00:00,39.08,39.1,39.07,39.1,20100.0,25.6551,25.6682,25.6485,25.6682,20100.0
2013-12-26 11:05:00,39.09,39.1,39.09,39.09,9600.0,25.6616,25.6682,25.6616,25.6616,9600.0
2013-12-26 11:10:00,39.1,39.12,39.09,39.11,13350.0,25.6682,25.6813,25.6616,25.6748,13350.0
2013-12-26 11:15:00,39.12,39.13,39.11,39.11,22200.0,25.6813,25.6879,25.6748,25.6748,22200.0
2013-12-26 11:20:00,39.11,39.13,39.11,39.13,17400.0,25.6748,25.6879,25.6748,25.6879,17400.0
2013-12-26 11:25:00,39.13,39.14,39.12,39.13,12750.0,25.6879,25.6944,25.6813,25.6879,12750.0
2013-12-26 11:30:00,39.13,39.13,39.12,39.13,18600.0,25.6879,25.6879,25.6813,25.6879,18600.0
2013-12-26 11:35:00,39.13,39.13,39.12,39.12,19050.0,25.6879,25.6879,25.6813,25.6813,19050.0
2013-12-26 11:40:00,39.12,39.13,39.11,39.12,30900.0,25.6813,25.6879,25.6748,25.6813,30900.0
2013-12-26 11:45:00,39.12,39.15,39.12,39.15,15750.0,25.6813,25.701,25.6813,25.701,15750.0
2013-12-26 11:50:00,39.15,39.15,39.13,39.15,20100.0,25.701,25.701,25.6879,25.701,20100.0
2013-12-26 11:55:00,39.15,39.16,39.15,39.16,13950.0,25.701,25.7076,25.701,25.7076,13950.0
2013-12-26 12:00:00,39.16,39.17,39.15,39.15,27150.0,25.7076,25.7141,25.701,25.701,27150.0
2013-12-26 12:05:00,39.15,39.15,39.15,39.15,12450.0,25.701,25.701,25.701,25.701,12450.0
2013-12-26 12:10:00,39.15,39.15,39.14,39.14,23850.0,25.701,25.701,25.6944,25.6944,23850.0
2013-12-26 12:15:00,39.14,39.15,39.13,39.14,25500.0,25.6944,25.701,25.6879,25.6944,25500.0
2013-12-26 12:20:00,39.13,39.14,39.11,39.12,13950.0,25.6879,25.6944,25.6748,25.6813,13950.0
2013-12-26 12:25:00,39.11,39.17,39.11,39.16,16950.0,25.6748,25.7141,25.6748,25.7076,16950.0
2013-12-26 12:30:00,39.17,39.17,39.16,39.17,28650.0,25.7141,25.7141,25.7076,25.7141,28650.0
2013-12-26 12:35:00,39.16,39.17,39.15,39.16,16500.0,25.7076,25.7141,25.701,25.7076,16500.0
2013-12-26 12:40:00,39.15,39.19,39.15,39.19,24900.0,25.701,25.7273,25.701,25.7273,24900.0
2013-12-26 12:45:00,39.19,39.21,39.19,39.2,18300.0,25.7273,25.7404,25.7273,25.7338,18300.0
2013-12-26 12:50:00,39.2,39.21,39.2,39.21,3600.0,25.7338,25.7404,25.7338,25.7404,3600.0
2013-12-26 12:55:00,39.2,39.21,39.19,39.19,12900.0,25.7338,25.7404,25.7273,25.7273,12900.0
2013-12-26 13:00:00,39.2,39.23,39.19,39.23,26850.0,25.7338,25.7535,25.7273,25.7535,26850.0
2013-12-26 13:05:00,39.22,39.23,39.21,39.22,18750.0,25.747,25.7535,25.7404,25.747,18750.0
2013-12-26 13:10:00,39.22,39.24,39.22,39.24,12300.0,25.747,25.7601,25.747,25.7601,12300.0
2013-12-26 13:15:00,39.23,39.24,39.23,39.23,12000.0,25.7535,25.7601,25.7535,25.7535,12000.0
2013-12-26 13:20:00,39.23,39.24,39.23,39.23,8100.0,25.7535,25.7601,25.7535,25.7535,8100.0
2013-12-26 13:25:00,39.23,39.24,39.22,39.24,10350.0,25.7535,25.7601,25.747,25.7601,10350.0
2013-12-26 13:30:00,39.24,39.24,39.23,39.23,4350.0,25.7601,25.7601,25.7535,25.7535,4350.0
2013-12-26 13:35:00,39.24,39.24,39.21,39.22,18600.0,25.7601,25.7601,25.7404,25.747,18600.0
2013-12-26 13:40:00,39.22,39.23,39.22,39.22,9300.0,25.747,25.7535,25.747,25.747,9300.0
2013-12-26 13:45:00,39.22,39.23,39.22,39.22,6000.0,25.747,25.7535,25.747,25.747,6000.0
2013-12-26 13:50:00,39.23,39.25,39.23,39.23,16050.0,25.7535,25.7667,25.7535,25.7535,16050.0
2013-12-26 13:55:00,39.23,39.23,39.21,39.23,32550.0,25.7535,25.7535,25.7404,25.7535,32550.0
2013-12-26 14:00:00,39.23,39.25,39.23,39.23,23250.0,25.7535,25.7667,25.7535,25.7535,23250.0
2013-12-26 14:05:00,39.23,39.23,39.21,39.21,9450.0,25.7535,25.7535,25.7404,25.7404,9450.0
2013-12-26 14:10:00,39.21,39.21,39.19,39.19,15450.0,25.7404,25.7404,25.7273,25.7273,15450.0
2013-12-26 14:15:00,39.2,39.21,39.19,39.19,66900.0,25.7338,25.7404,25.7273,25.7273,66900.0
2013-12-26 14:20:00,39.18,39.23,39.18,39.23,35100.0,25.7207,25.7535,25.7207,25.7535,35100.0
2013-12-26 14:25:00,39.23,39.25,39.22,39.24,12450.0,25.7535,25.7667,25.747,25.7601,12450.0
2013-12-26 14:30:00,39.25,39.26,39.23,39.23,10650.0,25.7667,25.7732,25.7535,25.7535,10650.0
2013-12-26 14:35:00,39.23,39.25,39.23,39.24,7350.0,25.7535,25.7667,25.7535,25.7601,7350.0
2013-12-26 14:40:00,39.24,39.24,39.21,39.21,7650.0,25.7601,25.7601,25.7404,25.7404,7650.0
2013-12-26 14:45:00,39.21,39.21,39.17,39.19,10200.0,25.7404,25.7404,25.7141,25.7273,10200.0
2013-12-26 14:50:00,39.19,39.21,39.18,39.18,12750.0,25.7273,25.7404,25.7207,25.7207,12750.0
2013-12-26 14:55:00,39.18,39.19,39.17,39.19,9000.0,25.7207,25.7273,25.7141,25.7273,9000.0
2013-12-26 15:00:00,39.19,39.19,39.17,39.17,9150.0,25.7273,25.7273,25.7141,25.7141,9150.0
2013-12-26 15:05:00,39.18,39.21,39.18,39.19,18750.0,25.7207,25.7404,25.7207,25.7273,18750.0
2013-12-26 15:10:00,39.18,39.18,39.16,39.16,11700.0,25.7207,25.7207,25.7076,25.7076,11700.0
2013-12-26 15:15:00,39.17,39.17,39.14,39.15,14700.0,25.7141,25.7141,25.6944,25.701,14700.0
2013-12-26 15:20:00,39.15,39.15,39.13,39.15,16800.0,25.701,25.701,25.6879,25.701,16800.0
2013-12-26 15:25:00,39.15,39.15,39.14,39.15,12750.0,25.701,25.701,25.6944,25.701,12750.0
2013-12-26 15:30:00,39.15,39.15,39.13,39.15,19200.0,25.701,25.701,25.6879,25.701,19200.0
2013-12-26 15:35:00,39.14,39.14,39.13,39.14,23700.0,25.6944,25.6944,25.6879,25.6944,23700.0
2013-12-26 15:40:00,39.13,39.14,39.11,39.13,29550.0,25.6879,25.6944,25.6748,25.6879,29550.0
2013-12-26 15:45:00,39.13,39.13,39.11,39.11,23700.0,25.6879,25.6879,25.6748,25.6748,23700.0
2013-12-26 15:50:00,39.12,39.13,39.11,39.11,55800.0,25.6813,25.6879,25.6748,25.6748,55800.0
2013-12-26 15:55:00,39.11,39.15,39.11,39.15,110100.0,25.6748,25.701,25.6748,25.701,110100.0
2013-12-27 09:30:00,39.07,39.1,38.97,39.05,71700.0,25.6485,25.6682,25.5828,25.6354,71700.0
2013-12-27 09:35:00,39.02,39.05,38.97,39.05,22500.0,25.6157,25.6354,25.5828,25.6354,22500.0
2013-12-27 09:40:00,39.05,39.07,39.01,39.01,12900.0,25.6354,25.6485,25.6091,25.6091,12900.0
2013-12-27 09:45:00,39.01,39.07,38.99,39.07,24600.0,25.6091,25.6485,25.596,25.6485,24600.0
2013-12-27 09:50:00,39.06,39.11,39.05,39.11,13200.0,25.6419,25.6748,25.6354,25.6748,13200.0
2013-12-27 09:55:00,39.09,39.12,39.07,39.07,18450.0,25.6616,25.6813,25.6485,25.6485,18450.0
2013-12-27 10:00:00,39.07,39.17,39.07,39.16,15000.0,25.6485,25.7141,25.6485,25.7076,15000.0
2013-12-27 10:05:00,39.17,39.17,39.13,39.15,11700.0,25.7141,25.7141,25.6879,25.701,11700.0
2013-12-27 10:10:00,39.15,39.18,39.15,39.17,6450.0,25.701,25.7207,25.701,25.7141,6450.0
2013-12-27 10:15:00,39.17,39.19,39.14,39.19,15150.0,25.7141,25.7273,25.6944,25.7273,15150.0
2013-12-27 10:20:00,39.19,39.21,39.19,39.19,7950.0,25.7273,25.7404,25.7273,25.7273,7950.0
2013-12-27 10:25:00,39.18,39.18,39.15,39.17,9300.0,25.7207,25.7207,25.701,25.7141,9300.0
2013-12-27 10:30:00,39.15,39.17,39.11,39.11,15300.0,25.701,25.7141,25.6748,25.6748,15300.0
2013-12-27 10:35:00,39.11,39.11,39.07,39.07,10050.0,25.6748,25.6748,25.6485,25.6485,10050.0
2013-12-27 10:40:00,39.07,39.07,38.99,38.99,27600.0,25.6485,25.6485,25.596,25.596,27600.0
2013-12-27 10:45:00,39.0,39.0,38.95,38.98,26700.0,25.6025,25.6025,25.5697,25.5894,26700.0
2013-12-27 10:50:00,38.98,39.0,38.98,38.98,14700.0,25.5894,25.6025,25.5894,25.5894,14700.0
2013-12-27 10:55:00,38.97,39.0,38.97,38.99,10500.0,25.5828,25.6025,25.5828,25.596,10500.0
2013-12-27 11:00:00,38.99,39.02,38.99,39.01,8700.0,25.596,25.6157,25.596,25.6091,8700.0
2013-12-27 11:05:00,39.01,39.04,39.01,39.03,7800.0,25.6091,25.6288,25.6091,25.6222,7800.0
2013-12-27 11:10:00,39.03,39.04,39.0,39.03,12450.0,25.6222,25.6288,25.6025,25.6222,12450.0
2013-12-27 11:15:00,39.02,39.05,39.02,39.04,9600.0,25.6157,25.6354,25.6157,25.6288,9600.0
2013-12-27 11:20:00,39.05,39.06,39.01,39.01,6450.0,25.6354,25.6419,25.6091,25.6091,6450.0
2013-12-27 11:25:00,39.01,39.05,38.99,39.05,7500.0,25.6091,25.6354,25.596,25.6354,7500.0
2013-12-27 11:30:00,39.07,39.1,39.07,39.07,9900.0,25.6485,25.6682,25.6485,25.6485,9900.0
2013-12-27 11:35:00,39.08,39.09,39.05,39.06,12150.0,25.6551,25.6616,25.6354,25.6419,12150.0
2013-12-27 11:40:00,39.07,39.07,39.05,39.05,7200.0,25.6485,25.6485,25.6354,25.6354,7200.0
2013-12-27 11:45:00,39.05,39.06,39.04,39.05,13200.0,25.6354,25.6419,25.6288,25.6354,13200.0
2013-12-27 11:50:00,39.06,39.06,39.04,39.05,5250.0,25.6419,25.6419,25.6288,25.6354,5250.0
2013-12-27 11:55:00,39.07,39.07,39.05,39.05,7650.0,25.6485,25.6485,25.6354,25.6354,7650.0
2013-12-27 12:00:00,39.05,39.05,39.03,39.05,8100.0,25.6354,25.6354,25.6222,25.6354,8100.0
2013-12-27 12:05:00,39.05,39.06,39.05,39.05,2250.0,25.6354,25.6419,25.6354,25.6354,2250.0
2013-12-27 12:10:00,39.06,39.06,39.04,39.05,7800.0,25.6419,25.6419,25.6288,25.6354,7800.0
2013-12-27 12:15:00,39.05,39.05,39.01,39.03,6750.0,25.6354,25.6354,25.6091,25.6222,6750.0
2013-12-27 12:20:00,39.03,39.04,39.03,39.04,5100.0,25.6222,25.6288,25.6222,25.6288,5100.0
2013-12-27 12:25:00,39.04,39.04,39.01,39.02,6900.0,25.6288,25.6288,25.6091,25.6157,6900.0
2013-12-27 12:30:00,39.02,39.02,38.99,38.99,5400.0,25.6157,25.6157,25.596,25.596,5400.0
2013-12-27 12:35:00,38.99,38.99,38.96,38.99,8400.0,25.596,25.596,25.5763,25.596,8400.0
2013-12-27 12:40:00,38.99,38.99,38.95,38.95,5250.0,25.596,25.596,25.5697,25.5697,5250.0
2013-12-27 12:45:00,38.95,38.95,38.93,38.93,12750.0,25.5697,25.5697,25.5566,25.5566,12750.0
2013-12-27 12:50:00,38.93,38.93,38.92,38.92,5850.0,25.5566,25.5566,25.55,25.55,5850.0
2013-12-27 12:55:00,38.92,38.95,38.91,38.95,13200.0,25.55,25.5697,25.5435,25.5697,13200.0
2013-12-27 13:00:00,38.95,38.97,38.95,38.97,5100.0,25.5697,25.5828,25.5697,25.5828,5100.0
2013-12-27 13:05:00,38.96,38.96,38.92,38.92,8100.0,25.5763,25.5763,25.55,25.55,8100.0
2013-12-27 13:10:00,38.93,38.93,38.91,38.92,11850.0,25.5566,25.5566,25.5435,25.55,11850.0
2013-12-27 13:15:00,38.92,38.94,38.92,38.94,7200.0,25.55,25.5632,25.55,25.5632,7200.0
2013-12-27 13:20:00,38.93,38.93,38.92,38.93,3300.0,25.5566,25.5566,25.55,25.5566,3300.0
2013-12-27 13:25:00,38.92,38.93,38.92,38.93,3000.0,25.55,25.5566,25.55,25.5566,3000.0
2013-12-27 13:30:00,38.93,38.96,38.93,38.93,11100.0,25.5566,25.5763,25.5566,25.5566,11100.0
2013-12-27 13:35:00,38.94,38.95,38.91,38.94,15000.0,25.5632,25.5697,25.5435,25.5632,15000.0
2013-12-27 13:40:00,38.94,38.94,38.91,38.93,5850.0,25.5632,25.5632,25.5435,25.5566,5850.0
2013-12-27 13:45:00,38.93,38.95,38.93,38.95,5400.0,25.5566,25.5697,25.5566,25.5697,5400.0
2013-12-27 13:50:00,38.95,38.95,38.93,38.95,6000.0,25.5697,25.5697,25.5566,25.5697,6000.0
2013-12-27 13:55:00,38.95,38.95,38.95,38.95,5550.0,25.5697,25.5697,25.5697,25.5697,5550.0
2013-12-27 14:00:00,38.95,38.97,38.95,38.97,11700.0,25.5697,25.5828,25.5697,25.5828,11700.0
2013-12-27 14:05:00,38.96,38.98,38.95,38.98,11250.0,25.5763,25.5894,25.5697,25.5894,11250.0
2013-12-27 14:10:00,38.97,38.98,38.96,38.97,11250.0,25.5828,25.5894,25.5763,25.5828,11250.0
2013-12-27 14:15:00,38.96,38.98,38.95,38.98,15600.0,25.5763,25.5894,25.5697,25.5894,15600.0
2013-12-27 14:20:00,38.99,38.99,38.98,38.99,7800.0,25.596,25.596,25.5894,25.596,7800.0
2013-12-27 14:25:00,38.99,38.99,38.98,38.99,8550.0,25.596,25.596,25.5894,25.596,8550.0
2013-12-27 14:30:00,38.99,38.99,38.98,38.99,2850.0,25.596,25.596,25.5894,25.596,2850.0
2013-12-27 14:35:00,38.99,38.99,38.98,38.99,8700.0,25.596,25.596,25.5894,25.596,8700.0
2013-12-27 14:40:00,39.0,39.0,38.99,38.99,2700.0,25.6025,25.6025,25.596,25.596,2700.0
2013-12-27 14:45:00,38.99,39.0,38.98,38.99,7800.0,25.596,25.6025,25.5894,25.596,7800.0
2013-12-27 14:50:00,38.99,39.0,38.99,38.99,12000.0,25.596,25.6025,25.596,25.596,12000.0
2013-12-27 14:55:00,38.98,38.99,38.96,38.97,10650.0,25.5894,25.596,25.5763,25.5828,10650.0
2013-12-27 15:00:00,38.97,38.97,38.95,38.95,6000.0,25.5828,25.5828,25.5697,25.5697,6000.0
2013-12-27 15:05:00,38.96,38.97,38.95,38.96,16500.0,25.5763,25.5828,25.5697,25.5763,16500.0
2013-12-27 15:10:00,38.96,38.97,38.95,38.96,10200.0,25.5763,25.5828,25.5697,25.5763,10200.0
2013-12-27 15:15:00,38.96,38.97,38.95,38.97,17850.0,25.5763,25.5828,25.5697,25.5828,17850.0
2013-12-27 15:20:00,38.97,38.98,38.97,38.97,17100.0,25.5828,25.5894,25.5828,25.5828,17100.0
2013-12-27 15:25:00,38.96,38.99,38.96,38.98,14250.0,25.5763,25.596,25.5763,25.5894,14250.0
2013-12-27 15:30:00,38.99,39.01,38.98,39.01,14700.0,25.596,25.6091,25.5894,25.6091,14700.0
2013-12-27 15:35:00,39.01,39.03,39.01,39.01,24450.0,25.6091,25.6222,25.6091,25.6091,24450.0
2013-12-27 15:40:00,39.01,39.01,38.96,38.96,15750.0,25.6091,25.6091,25.5763,25.5763,15750.0
2013-12-27 15:45:00,38.96,38.99,38.96,38.99,30000.0,25.5763,25.596,25.5763,25.596,30000.0
2013-12-27 15:50:00,38.98,39.01,38.97,39.01,37650.0,25.5894,25.6091,25.5828,25.6091,37650.0
2013-12-27 15:55:00,39.0,39.01,38.96,38.99,82800.0,25.6025,25.6091,25.5763,25.596,82800.0
2013-12-30 09:30:00,39.02,39.1,38.97,39.08,14250.0,25.6157,25.6682,25.5828,25.6551,14250.0
2013-12-30 09:35:00,39.02,39.1,39.02,39.07,10050.0,25.6157,25.6682,25.6157,25.6485,10050.0
2013-12-30 09:40:00,39.07,39.09,39.03,39.05,6750.0,25.6485,25.6616,25.6222,25.6354,6750.0
2013-12-30 09:45:00,39.05,39.09,39.04,39.09,8700.0,25.6354,25.6616,25.6288,25.6616,8700.0
2013-12-30 09:50:00,39.07,39.07,39.02,39.07,7500.0,25.6485,25.6485,25.6157,25.6485,7500.0
2013-12-30 09:55:00,39.08,39.09,39.02,39.02,7500.0,25.6551,25.6616,25.6157,25.6157,7500.0
2013-12-30 10:00:00,39.02,39.08,39.02,39.06,10050.0,25.6157,25.6551,25.6157,25.6419,10050.0
2013-12-30 10:05:00,39.06,39.09,39.03,39.03,12450.0,25.6419,25.6616,25.6222,25.6222,12450.0
2013-12-30 10:10:00,39.03,39.07,39.03,39.05,9900.0,25.6222,25.6485,25.6222,25.6354,9900.0
2013-12-30 10:15:00,39.05,39.08,39.05,39.06,9450.0,25.6354,25.6551,25.6354,25.6419,9450.0
2013-12-30 10:20:00,39.07,39.09,39.04,39.07,26100.0,25.6485,25.6616,25.6288,25.6485,26100.0
2013-12-30 10:25:00,39.08,39.08,39.05,39.07,20700.0,25.6551,25.6551,25.6354,25.6485,20700.0
2013-12-30 10:30:00,39.05,39.11,39.05,39.11,10200.0,25.6354,25.6748,25.6354,25.6748,10200.0
2013-12-30 10:35:00,39.1,39.11,39.08,39.11,17700.0,25.6682,25.6748,25.6551,25.6748,17700.0
2013-12-30 10:40:00,39.11,39.14,39.11,39.14,21900.0,25.6748,25.6944,25.6748,25.6944,21900.0
2013-12-30 10:45:00,39.15,39.18,39.13,39.18,24000.0,25.701,25.7207,25.6879,25.7207,24000.0
2013-12-30 10:50:00,39.17,39.19,39.17,39.19,11700.0,25.7141,25.7273,25.7141,25.7273,11700.0
2013-12-30 10:55:00,39.19,39.21,39.17,39.19,17700.0,25.7273,25.7404,25.7141,25.7273,17700.0
2013-12-30 11:00:00,39.18,39.22,39.17,39.21,56550.0,25.7207,25.747,25.7141,25.7404,56550.0
2013-12-30 11:05:00,39.2,39.22,39.17,39.18,12150.0,25.7338,25.747,25.7141,25.7207,12150.0
2013-12-30 11:10:00,39.18,39.18,39.16,39.17,11550.0,25.7207,25.7207,25.7076,25.7141,11550.0
2013-12-30 11:15:00,39.17,39.19,39.17,39.19,8850.0,25.7141,25.7273,25.7141,25.7273,8850.0
2013-12-30 11:20:00,39.19,39.2,39.17,39.18,8700.0,25.7273,25.7338,25.7141,25.7207,8700.0
2013-12-30 11:25:00,39.18,39.19,39.15,39.17,9450.0,25.7207,25.7273,25.701,25.7141,9450.0
2013-12-30 11:30:00,39.17,39.19,39.16,39.17,10050.0,25.7141,25.7273,25.7076,25.7141,10050.0
2013-12-30 11:35:00,39.15,39.19,39.15,39.16,12900.0,25.701,25.7273,25.701,25.7076,12900.0
2013-12-30 11:40:00,39.15,39.18,39.15,39.17,9150.0,25.701,25.7207,25.701,25.7141,9150.0
2013-12-30 11:45:00,39.17,39.19,39.17,39.18,10950.0,25.7141,25.7273,25.7141,25.7207,10950.0
2013-12-30 11:50:00,39.17,39.19,39.17,39.19,10650.0,25.7141,25.7273,25.7141,25.7273,10650.0
2013-12-30 11:55:00,39.17,39.19,39.17,39.18,7950.0,25.7141,25.7273,25.7141,25.7207,7950.0
2013-12-30 12:00:00,39.19,39.21,39.19,39.2,6150.0,25.7273,25.7404,25.7273,25.7338,6150.0
2013-12-30 12:05:00,39.21,39.21,39.19,39.2,6150.0,25.7404,25.7404,25.7273,25.7338,6150.0
2013-12-30 12:10:00,39.2,39.22,39.2,39.22,10500.0,25.7338,25.747,25.7338,25.747,10500.0
2013-12-30 12:15:00,39.22,39.25,39.22,39.23,18000.0,25.747,25.7667,25.747,25.7535,18000.0
2013-12-30 12:20:00,39.24,39.24,39.21,39.22,10350.0,25.7601,25.7601,25.7404,25.747,10350.0
2013-12-30 12:25:00,39.21,39.22,39.18,39.21,24750.0,25.7404,25.747,25.7207,25.7404,24750.0
2013-12-30 12:30:00,39.2,39.25,39.2,39.25,17850.0,25.7338,25.7667,25.7338,25.7667,17850.0
2013-12-30 12:35:00,39.25,39.3,39.25,39.3,36300.0,25.7667,25.7995,25.7667,25.7995,36300.0
2013-12-30 12:40:00,39.28,39.33,39.27,39.32,30000.0,25.7864,25.8192,25.7798,25.8126,30000.0
2013-12-30 12:45:00,39.32,39.32,39.28,39.31,18000.0,25.8126,25.8126,25.7864,25.806,18000.0
2013-12-30 12:50:00,39.31,39.32,39.27,39.29,37050.0,25.806,25.8126,25.7798,25.7929,37050.0
2013-12-30 12:55:00,39.27,39.27,39.23,39.27,19200.0,25.7798,25.7798,25.7535,25.7798,19200.0
2013-12-30 13:00:00,39.26,39.27,39.26,39.27,3150.0,25.7732,25.7798,25.7732,25.7798,3150.0
2013-12-30 13:05:00,39.27,39.29,39.27,39.29,5400.0,25.7798,25.7929,25.7798,25.7929,5400.0
2013-12-30 13:10:00,39.29,39.29,39.27,39.27,15450.0,25.7929,25.7929,25.7798,25.7798,15450.0
2013-12-30 13:15:00,39.27,39.27,39.23,39.23,6900.0,25.7798,25.7798,25.7535,25.7535,6900.0
2013-12-30 13:20:00,39.23,39.25,39.22,39.25,9450.0,25.7535,25.7667,25.747,25.7667,9450.0
2013-12-30 13:25:00,39.25,39.26,39.23,39.23,5700.0,25.7667,25.7732,25.7535,25.7535,5700.0
2013-12-30 13:30:00,39.24,39.25,39.21,39.21,8100.0,25.7601,25.7667,25.7404,25.7404,8100.0
2013-12-30 13:35:00,39.22,39.23,39.21,39.21,13950.0,25.747,25.7535,25.7404,25.7404,13950.0
2013-12-30 13:40:00,39.21,39.21,39.18,39.21,10200.0,25.7404,25.7404,25.7207,25.7404,10200.0
2013-12-30 13:45:00,39.2,39.23,39.19,39.21,10200.0,25.7338,25.7535,25.7273,25.7404,10200.0
2013-12-30 13:50:00,39.22,39.22,39.19,39.2,3900.0,25.747,25.747,25.7273,25.7338,3900.0
2013-12-30 13:55:00,39.21,39.21,39.2,39.21,10500.0,25.7404,25.7404,25.7338,25.7404,10500.0
2013-12-30 14:00:00,39.21,39.24,39.19,39.24,19800.0,25.7404,25.7601,25.7273,25.7601,19800.0
2013-12-30 14:05:00,39.24,39.24,39.21,39.22,5700.0,25.7601,25.7601,25.7404,25.747,5700.0
2013-12-30 14:10:00,39.22,39.23,39.2,39.23,16800.0,25.747,25.7535,25.7338,25.7535,16800.0
2013-12-30 14:15:00,39.23,39.23,39.21,39.23,9000.0,25.7535,25.7535,25.7404,25.7535,9000.0
2013-12-30 14:20:00,39.23,39.23,39.21,39.23,12000.0,25.7535,25.7535,25.7404,25.7535,12000.0
2013-12-30 14:25:00,39.23,39.23,39.21,39.22,10950.0,25.7535,25.7535,25.7404,25.747,10950.0
2013-12-30 14:30:00,39.22,39.25,39.22,39.25,12300.0,25.747,25.7667,25.747,25.7667,12300.0
2013-12-30 14:35:00,39.25,39.26,39.24,39.26,9450.0,25.7667,25.7732,25.7601,25.7732,9450.0
2013-12-30 14:40:00,39.26,39.3,39.26,39.27,29100.0,25.7732,25.7995,25.7732,25.7798,29100.0
2013-12-30 14:45:00,39.29,39.29,39.27,39.27,6000.0,25.7929,25.7929,25.7798,25.7798,6000.0
2013-12-30 14:50:00,39.27,39.27,39.24,39.24,4350.0,25.7798,25.7798,25.7601,25.7601,4350.0
2013-12-30 14:55:00,39.24,39.25,39.21,39.21,11550.0,25.7601,25.7667,25.7404,25.7404,11550.0
2013-12-30 15:00:00,39.21,39.23,39.21,39.23,8700.0,25.7404,25.7535,25.7404,25.7535,8700.0
2013-12-30 15:05:00,39.22,39.23,39.21,39.23,13800.0,25.747,25.7535,25.7404,25.7535,13800.0
2013-12-30 15:10:00,39.22,39.23,39.19,39.21,19650.0,25.747,25.7535,25.7273,25.7404,19650.0
2013-12-30 15:15:00,39.22,39.23,39.21,39.23,14100.0,25.747,25.7535,25.7404,25.7535,14100.0
2013-12-30 15:20:00,39.22,39.23,39.21,39.22,15750.0,25.747,25.7535,25.7404,25.747,15750.0
2013-12-30 15:25:00,39.22,39.23,39.19,39.19,27450.0,25.747,25.7535,25.7273,25.7273,27450.0
2013-12-30 15:30:00,39.19,39.23,39.19,39.22,28500.0,25.7273,25.7535,25.7273,25.747,28500.0
2013-12-30 15:35:00,39.22,39.22,39.2,39.2,26100.0,25.747,25.747,25.7338,25.7338,26100.0
2013-12-30 15:40:00,39.2,39.21,39.18,39.19,29550.0,25.7338,25.7404,25.7207,25.7273,29550.0
2013-12-30 15:45:00,39.19,39.21,39.18,39.19,51150.0,25.7273,25.7404,25.7207,25.7273,51150.0
2013-12-30 15:50:00,39.2,39.2,39.18,39.19,52200.0,25.7338,25.7338,25.7207,25.7273,52200.0
2013-12-30 15:55:00,39.19,39.23,39.18,39.22,105450.0,25.7273,25.7535,25.7207,25.747,105450.0
2013-12-31 09:30:00,39.51,39.51,39.29,39.45,50550.0,25.9373,25.9373,25.7929,25.898,50550.0
2013-12-31 09:35:00,39.41,39.47,39.29,39.33,28650.0,25.8717,25.9111,25.7929,25.8192,28650.0
2013-12-31 09:40:00,39.36,39.36,39.21,39.27,18600.0,25.8389,25.8389,25.7404,25.7798,18600.0
2013-12-31 09:45:00,39.27,39.32,39.25,39.29,14400.0,25.7798,25.8126,25.7667,25.7929,14400.0
2013-12-31 09:50:00,39.27,39.45,39.27,39.43,18300.0,25.7798,25.898,25.7798,25.8848,18300.0
2013-12-31 09:55:00,39.41,39.51,39.41,39.51,15600.0,25.8717,25.9373,25.8717,25.9373,15600.0
2013-12-31 10:00:00,39.51,39.57,39.43,39.45,28050.0,25.9373,25.9767,25.8848,25.898,28050.0
2013-12-31 10:05:00,39.43,39.48,39.37,39.47,19950.0,25.8848,25.9176,25.8454,25.9111,19950.0
2013-12-31 10:10:00,39.47,39.5,39.47,39.47,27750.0,25.9111,25.9308,25.9111,25.9111,27750.0
2013-12-31 10:15:00,39.47,39.47,39.39,39.4,14100.0,25.9111,25.9111,25.8586,25.8651,14100.0
2013-12-31 10:20:00,39.4,39.42,39.36,39.36,15000.0,25.8651,25.8783,25.8389,25.8389,15000.0
2013-12-31 10:25:00,39.38,39.4,39.34,39.35,16350.0,25.852,25.8651,25.8257,25.8323,16350.0
2013-12-31 10:30:00,39.33,39.35,39.32,39.33,15000.0,25.8192,25.8323,25.8126,25.8192,15000.0
2013-12-31 10:35:00,39.33,39.34,39.29,39.3,17850.0,25.8192,25.8257,25.7929,25.7995,17850.0
2013-12-31 10:40:00,39.3,39.41,39.3,39.41,26550.0,25.7995,25.8717,25.7995,25.8717,26550.0
2013-12-31 10:45:00,39.41,39.42,39.38,39.4,9150.0,25.8717,25.8783,25.852,25.8651,9150.0
2013-12-31 10:50:00,39.38,39.41,39.37,39.39,15450.0,25.852,25.8717,25.8454,25.8586,15450.0
2013-12-31 10:55:00,39.37,39.44,39.37,39.43,18600.0,25.8454,25.8914,25.8454,25.8848,18600.0
2013-12-31 11:00:00,39.43,39.47,39.43,39.43,13950.0,25.8848,25.9111,25.8848,25.8848,13950.0
2013-12-31 11:05:00,39.43,39.43,39.41,39.42,7500.0,25.8848,25.8848,25.8717,25.8783,7500.0
2013-12-31 11:10:00,39.41,39.47,39.41,39.46,14850.0,25.8717,25.9111,25.8717,25.9045,14850.0
2013-12-31 11:15:00,39.45,39.47,39.43,39.44,15600.0,25.898,25.9111,25.8848,25.8914,15600.0
2013-12-31 11:20:00,39.45,39.47,39.43,39.44,10650.0,25.898,25.9111,25.8848,25.8914,10650.0
2013-12-31 11:25:00,39.44,39.49,39.41,39.47,53250.0,25.8914,25.9242,25.8717,25.9111,53250.0
2013-12-31 11:30:00,39.45,39.51,39.45,39.51,24750.0,25.898,25.9373,25.898,25.9373,24750.0
2013-12-31 11:35:00,39.5,39.51,39.47,39.47,6750.0,25.9308,25.9373,25.9111,25.9111,6750.0
2013-12-31 11:40:00,39.47,39.48,39.45,39.45,11250.0,25.9111,25.9176,25.898,25.898,11250.0
2013-12-31 11:45:00,39.46,39.46,39.44,39.45,8400.0,25.9045,25.9045,25.8914,25.898,8400.0
2013-12-31 11:50:00,39.45,39.46,39.44,39.45,11250.0,25.898,25.9045,25.8914,25.898,11250.0
2013-12-31 11:55:00,39.44,39.47,39.43,39.46,8400.0,25.8914,25.9111,25.8848,25.9045,8400.0
2013-12-31 12:00:00,39.47,39.49,39.47,39.47,7650.0,25.9111,25.9242,25.9111,25.9111,7650.0
2013-12-31 12:05:00,39.47,39.47,39.45,39.47,6750.0,25.9111,25.9111,25.898,25.9111,6750.0
2013-12-31 12:10:00,39.46,39.46,39.43,39.44,6600.0,25.9045,25.9045,25.8848,25.8914,6600.0
2013-12-31 12:15:00,39.44,39.45,39.43,39.43,3750.0,25.8914,25.898,25.8848,25.8848,3750.0
2013-12-31 12:20:00,39.43,39.44,39.41,39.41,7800.0,25.8848,25.8914,25.8717,25.8717,7800.0
2013-12-31 12:25:00,39.43,39.43,39.42,39.43,6000.0,25.8848,25.8848,25.8783,25.8848,6000.0
2013-12-31 12:30:00,39.43,39.45,39.43,39.45,5100.0,25.8848,25.898,25.8848,25.898,5100.0
2013-12-31 12:35:00,39.45,39.45,39.44,39.45,5550.0,25.898,25.898,25.8914,25.898,5550.0
2013-12-31 12:40:00,39.45,39.45,39.41,39.41,3000.0,25.898,25.898,25.8717,25.8717,3000.0
2013-12-31 12:45:00,39.42,39.42,39.4,39.41,8400.0,25.8783,25.8783,25.8651,25.8717,8400.0
2013-12-31 12:50:00,39.42,39.42,39.39,39.39,9900.0,25.8783,25.8783,25.8586,25.8586,9900.0
2013-12-31 12:55:00,39.39,39.39,39.37,39.39,7950.0,25.8586,25.8586,25.8454,25.8586,7950.0
2013-12-31 13:00:00,39.39,39.4,39.38,39.38,7650.0,25.8586,25.8651,25.852,25.852,7650.0
2013-12-31 13:05:00,39.39,39.39,39.36,39.37,6150.0,25.8586,25.8586,25.8389,25.8454,6150.0
2013-12-31 13:10:00,39.37,39.39,39.37,39.39,13200.0,25.8454,25.8586,25.8454,25.8586,13200.0
2013-12-31 13:15:00,39.39,39.4,39.39,39.4,3900.0,25.8586,25.8651,25.8586,25.8651,3900.0
2013-12-31 13:20:00,39.39,39.39,39.38,39.38,7950.0,25.8586,25.8586,25.852,25.852,7950.0
2013-12-31 13:25:00,39.39,39.4,39.37,39.39,6450.0,25.8586,25.8651,25.8454,25.8586,6450.0
2013-12-31 13:30:00,39.4,39.41,39.39,39.41,4800.0,25.8651,25.8717,25.8586,25.8717,4800.0
2013-12-31 13:35:00,39.39,39.4,39.37,39.37,11400.0,25.8586,25.8651,25.8454,25.8454,11400.0
2013-12-31 13:40:00,39.37,39.38,39.35,39.36,5550.0,25.8454,25.852,25.8323,25.8389,5550.0
2013-12-31 13:45:00,39.35,39.36,39.33,39.34,5850.0,25.8323,25.8389,25.8192,25.8257,5850.0
2013-12-31 13:50:00,39.34,39.37,39.34,39.37,8700.0,25.8257,25.8454,25.8257,25.8454,8700.0
2013-12-31 13:55:00,39.37,39.37,39.33,39.34,6900.0,25.8454,25.8454,25.8192,25.8257,6900.0
2013-12-31 14:00:00,39.35,39.35,39.34,39.35,8100.0,25.8323,25.8323,25.8257,25.8323,8100.0
2013-12-31 14:05:00,39.35,39.36,39.34,39.35,5700.0,25.8323,25.8389,25.8257,25.8323,5700.0
2013-12-31 14:10:00,39.35,39.37,39.35,39.37,6300.0,25.8323,25.8454,25.8323,25.8454,6300.0
2013-12-31 14:15:00,39.37,39.37,39.35,39.35,7350.0,25.8454,25.8454,25.8323,25.8323,7350.0
2013-12-31 14:20:00,39.35,39.36,39.33,39.34,9150.0,25.8323,25.8389,25.8192,25.8257,9150.0
2013-12-31 14:25:00,39.33,39.34,39.31,39.31,29850.0,25.8192,25.8257,25.806,25.806,29850.0
2013-12-31 14:30:00,39.31,39.34,39.31,39.31,13800.0,25.806,25.8257,25.806,25.806,13800.0
2013-12-31 14:35:00,39.31,39.33,39.31,39.31,7200.0,25.806,25.8192,25.806,25.806,7200.0
2013-12-31 14:40:00,39.32,39.32,39.29,39.3,6600.0,25.8126,25.8126,25.7929,25.7995,6600.0
2013-12-31 14:45:00,39.29,39.3,39.29,39.3,6750.0,25.7929,25.7995,25.7929,25.7995,6750.0
2013-12-31 14:50:00,39.31,39.33,39.31,39.31,6900.0,25.806,25.8192,25.806,25.806,6900.0
2013-12-31 14:55:00,39.31,39.33,39.29,39.33,9600.0,25.806,25.8192,25.7929,25.8192,9600.0
2013-12-31 15:00:00,39.33,39.37,39.33,39.36,15000.0,25.8192,25.8454,25.8192,25.8389,15000.0
2013-12-31 15:05:00,39.36,39.36,39.3,39.31,18150.0,25.8389,25.8389,25.7995,25.806,18150.0
2013-12-31 15:10:00,39.31,39.33,39.29,39.29,20550.0,25.806,25.8192,25.7929,25.7929,20550.0
2013-12-31 15:15:00,39.29,39.35,39.29,39.35,20550.0,25.7929,25.8323,25.7929,25.8323,20550.0
2013-12-31 15:20:00,39.34,39.4,39.34,39.4,19050.0,25.8257,25.8651,25.8257,25.8651,19050.0
2013-12-31 15:25:00,39.4,39.42,39.39,39.39,21900.0,25.8651,25.8783,25.8586,25.8586,21900.0
2013-12-31 15:30:00,39.39,39.44,39.39,39.42,24750.0,25.8586,25.8914,25.8586,25.8783,24750.0
2013-12-31 15:35:00,39.41,39.41,39.39,39.39,27450.0,25.8717,25.8717,25.8586,25.8586,27450.0
2013-12-31 15:40:00,39.39,39.4,39.35,39.39,47850.0,25.8586,25.8651,25.8323,25.8586,47850.0
2013-12-31 15:45:00,39.4,39.47,39.4,39.45,50850.0,25.8651,25.9111,25.8651,25.898,50850.0
2013-12-31 15:50:00,39.45,39.49,39.45,39.47,84900.0,25.898,25.9242,25.898,25.9111,84900.0
2013-12-31 15:55:00,39.47,39.49,39.38,39.44,180750.0,25.9111,25.9242,25.852,25.8914,180750.0
2014-01-02 09:30:00,39.29,39.33,39.21,39.27,46950.0,25.7929,25.8192,25.7404,25.7798,46950.0
2014-01-02 09:35:00,39.23,39.25,39.13,39.15,22050.0,25.7535,25.7667,25.6879,25.701,22050.0
2014-01-02 09:40:00,39.12,39.12,39.02,39.08,23550.0,25.6813,25.6813,25.6157,25.6551,23550.0
2014-01-02 09:45:00,39.07,39.13,39.05,39.08,23550.0,25.6485,25.6879,25.6354,25.6551,23550.0
2014-01-02 09:50:00,39.09,39.09,39.02,39.07,27150.0,25.6616,25.6616,25.6157,25.6485,27150.0
2014-01-02 09:55:00,39.06,39.11,39.05,39.09,21450.0,25.6419,25.6748,25.6354,25.6616,21450.0
2014-01-02 10:00:00,39.05,39.13,38.99,39.05,28350.0,25.6354,25.6879,25.596,25.6354,28350.0
2014-01-02 10:05:00,39.04,39.1,39.03,39.09,20400.0,25.6288,25.6682,25.6222,25.6616,20400.0
2014-01-02 10:10:00,39.1,39.17,39.1,39.14,21450.0,25.6682,25.7141,25.6682,25.6944,21450.0
2014-01-02 10:15:00,39.14,39.15,39.07,39.07,27600.0,25.6944,25.701,25.6485,25.6485,27600.0
2014-01-02 10:20:00,39.09,39.13,39.08,39.09,26400.0,25.6616,25.6879,25.6551,25.6616,26400.0
2014-01-02 10:25:00,39.09,39.11,39.04,39.11,17250.0,25.6616,25.6748,25.6288,25.6748,17250.0
2014-01-02 10:30:00,39.11,39.12,39.08,39.11,14850.0,25.6748,25.6813,25.6551,25.6748,14850.0
2014-01-02 10:35:00,39.13,39.13,39.07,39.12,36750.0,25.6879,25.6879,25.6485,25.6813,36750.0
2014-01-02 10:40:00,39.12,39.23,39.11,39.2,21150.0,25.6813,25.7535,25.6748,25.7338,21150.0
2014-01-02 10:45:00,39.21,39.22,39.19,39.21,11250.0,25.7404,25.747,25.7273,25.7404,11250.0
2014-01-02 10:50:00,39.21,39.21,39.17,39.19,27750.0,25.7404,25.7404,25.7141,25.7273,27750.0
2014-01-02 10:55:00,39.19,39.22,39.19,39.21,18750.0,25.7273,25.747,25.7273,25.7404,18750.0
2014-01-02 11:00:00,39.22,39.22,39.17,39.18,10350.0,25.747,25.747,25.7141,25.7207,10350.0
2014-01-02 11:05:00,39.17,39.23,39.15,39.21,30900.0,25.7141,25.7535,25.701,25.7404,30900.0
2014-01-02 11:10:00,39.21,39.21,39.18,39.18,15450.0,25.7404,25.7404,25.7207,25.7207,15450.0
2014-01-02 11:15:00,39.18,39.19,39.16,39.19,19050.0,25.7207,25.7273,25.7076,25.7273,19050.0
2014-01-02 11:20:00,39.18,39.22,39.17,39.18,15150.0,25.7207,25.747,25.7141,25.7207,15150.0
2014-01-02 11:25:00,39.19,39.19,39.14,39.16,16800.0,25.7273,25.7273,25.6944,25.7076,16800.0
2014-01-02 11:30:00,39.15,39.16,39.12,39.12,10500.0,25.701,25.7076,25.6813,25.6813,10500.0
2014-01-02 11:35:00,39.11,39.13,39.1,39.1,58800.0,25.6748,25.6879,25.6682,25.6682,58800.0
2014-01-02 11:40:00,39.1,39.11,39.06,39.08,45450.0,25.6682,25.6748,25.6419,25.6551,45450.0
2014-01-02 11:45:00,39.08,39.08,38.99,38.99,38250.0,25.6551,25.6551,25.596,25.596,38250.0
2014-01-02 11:50:00,38.99,38.99,38.93,38.97,33300.0,25.596,25.596,25.5566,25.5828,33300.0
2014-01-02 11:55:00,38.97,38.97,38.89,38.93,32100.0,25.5828,25.5828,25.5303,25.5566,32100.0
2014-01-02 12:00:00,38.94,38.97,38.91,38.97,14850.0,25.5632,25.5828,25.5435,25.5828,14850.0
2014-01-02 12:05:00,38.97,38.98,38.95,38.97,14700.0,25.5828,25.5894,25.5697,25.5828,14700.0
2014-01-02 12:10:00,38.97,38.98,38.95,38.95,8400.0,25.5828,25.5894,25.5697,25.5697,8400.0
2014-01-02 12:15:00,38.96,38.96,38.93,38.95,21900.0,25.5763,25.5763,25.5566,25.5697,21900.0
2014-01-02 12:20:00,38.95,38.98,38.93,38.98,12000.0,25.5697,25.5894,25.5566,25.5894,12000.0
2014-01-02 12:25:00,38.98,38.98,38.93,38.97,30300.0,25.5894,25.5894,25.5566,25.5828,30300.0
2014-01-02 12:30:00,38.97,38.98,38.91,38.95,22650.0,25.5828,25.5894,25.5435,25.5697,22650.0
2014-01-02 12:35:00,38.95,38.97,38.93,38.97,23400.0,25.5697,25.5828,25.5566,25.5828,23400.0
2014-01-02 12:40:00,38.97,38.98,38.91,38.91,12900.0,25.5828,25.5894,25.5435,25.5435,12900.0
2014-01-02 12:45:00,38.92,38.98,38.91,38.96,12300.0,25.55,25.5894,25.5435,25.5763,12300.0
2014-01-02 12:50:00,38.95,38.98,38.95,38.97,19500.0,25.5697,25.5894,25.5697,25.5828,19500.0
2014-01-02 12:55:00,38.97,39.01,38.97,39.01,9900.0,25.5828,25.6091,25.5828,25.6091,9900.0
2014-01-02 13:00:00,39.01,39.04,39.01,39.01,20700.0,25.6091,25.6288,25.6091,25.6091,20700.0
2014-01-02 13:05:00,39.01,39.01,38.95,38.96,11700.0,25.6091,25.6091,25.5697,25.5763,11700.0
2014-01-02 13:10:00,38.95,38.95,38.9,38.9,10350.0,25.5697,25.5697,25.5369,25.5369,10350.0
2014-01-02 13:15:00,38.91,38.91,38.89,38.89,18450.0,25.5435,25.5435,25.5303,25.5303,18450.0
2014-01-02 13:20:00,38.89,38.93,38.89,38.9,19650.0,25.5303,25.5566,25.5303,25.5369,19650.0
2014-01-02 13:25:00,38.9,38.9,38.86,38.87,17250.0,25.5369,25.5369,25.5106,25.5172,17250.0
2014-01-02 13:30:00,38.87,38.88,38.81,38.87,21450.0,25.5172,25.5238,25.4778,25.5172,21450.0
2014-01-02 13:35:00,38.87,38.87,38.84,38.84,16500.0,25.5172,25.5172,25.4975,25.4975,16500.0
2014-01-02 13:40:00,38.83,38.86,38.82,38.84,20250.0,25.4909,25.5106,25.4844,25.4975,20250.0
2014-01-02 13:45:00,38.85,38.93,38.83,38.91,29550.0,25.5041,25.5566,25.4909,25.5435,29550.0
2014-01-02 13:50:00,38.89,38.92,38.89,38.89,14250.0,25.5303,25.55,25.5303,25.5303,14250.0
2014-01-02 13:55:00,38.89,38.93,38.89,38.93,13050.0,25.5303,25.5566,25.5303,25.5566,13050.0
2014-01-02 14:00:00,38.93,38.99,38.93,38.98,24150.0,25.5566,25.596,25.5566,25.5894,24150.0
2014-01-02 14:05:00,38.99,39.01,38.97,38.97,17400.0,25.596,25.6091,25.5828,25.5828,17400.0
2014-01-02 14:10:00,38.97,39.03,38.97,39.0,28200.0,25.5828,25.6222,25.5828,25.6025,28200.0
2014-01-02 14:15:00,39.01,39.01,38.9,38.91,21450.0,25.6091,25.6091,25.5369,25.5435,21450.0
2014-01-02 14:20:00,38.89,38.91,38.87,38.89,19500.0,25.5303,25.5435,25.5172,25.5303,19500.0
2014-01-02 14:25:00,38.89,38.89,38.85,38.86,21300.0,25.5303,25.5303,25.5041,25.5106,21300.0
2014-01-02 14:30:00,38.87,38.89,38.86,38.88,10950.0,25.5172,25.5303,25.5106,25.5238,10950.0
2014-01-02 14:35:00,38.89,38.9,38.87,38.89,13350.0,25.5303,25.5369,25.5172,25.5303,13350.0
2014-01-02 14:40:00,38.89,38.94,38.89,38.9,20400.0,25.5303,25.5632,25.5303,25.5369,20400.0
2014-01-02 14:45:00,38.9,38.91,38.88,38.89,20550.0,25.5369,25.5435,25.5238,25.5303,20550.0
2014-01-02 14:50:00,38.89,38.91,38.89,38.89,14700.0,25.5303,25.5435,25.5303,25.5303,14700.0
2014-01-02 14:55:00,38.89,38.89,38.87,38.87,10200.0,25.5303,25.5303,25.5172,25.5172,10200.0
2014-01-02 15:00:00,38.88,38.9,38.87,38.89,16800.0,25.5238,25.5369,25.5172,25.5303,16800.0
2014-01-02 15:05:00,38.89,38.91,38.88,38.88,16200.0,25.5303,25.5435,25.5238,25.5238,16200.0
2014-01-02 15:10:00,38.89,38.93,38.89,38.91,31350.0,25.5303,25.5566,25.5303,25.5435,31350.0
2014-01-02 15:15:00,38.91,38.95,38.91,38.95,30900.0,25.5435,25.5697,25.5435,25.5697,30900.0
2014-01-02 15:20:00,38.95,38.99,38.94,38.99,23700.0,25.5697,25.596,25.5632,25.596,23700.0
2014-01-02 15:25:00,38.98,39.0,38.95,38.95,25800.0,25.5894,25.6025,25.5697,25.5697,25800.0
2014-01-02 15:30:00,38.95,38.95,38.91,38.92,22350.0,25.5697,25.5697,25.5435,25.55,22350.0
2014-01-02 15:35:00,38.92,38.95,38.89,38.91,25650.0,25.55,25.5697,25.5303,25.5435,25650.0
2014-01-02 15:40:00,38.91,38.95,38.89,38.95,28650.0,25.5435,25.5697,25.5303,25.5697,28650.0
2014-01-02 15:45:00,38.95,39.01,38.93,39.0,49800.0,25.5697,25.6091,25.5566,25.6025,49800.0
2014-01-02 15:50:00,39.0,39.01,38.97,38.99,46200.0,25.6025,25.6091,25.5828,25.596,46200.0
2014-01-02 15:55:00,38.99,39.02,38.99,38.99,99450.0,25.596,25.6157,25.596,25.596,99450.0
2014-01-03 09:30:00,40.99,40.99,39.0,39.19,54150.0,26.9089,26.9089,25.6025,25.7273,54150.0
2014-01-03 09:35:00,39.25,39.32,39.15,39.16,19650.0,25.7667,25.8126,25.701,25.7076,19650.0
2014-01-03 09:40:00,39.16,39.16,39.05,39.08,17400.0,25.7076,25.7076,25.6354,25.6551,17400.0
2014-01-03 09:45:00,39.08,39.11,39.03,39.11,14550.0,25.6551,25.6748,25.6222,25.6748,14550.0
2014-01-03 09:50:00,39.11,39.13,39.05,39.05,4650.0,25.6748,25.6879,25.6354,25.6354,4650.0
2014-01-03 09:55:00,39.07,39.07,39.03,39.05,7950.0,25.6485,25.6485,25.6222,25.6354,7950.0
2014-01-03 10:00:00,39.04,39.13,39.04,39.11,34350.0,25.6288,25.6879,25.6288,25.6748,34350.0
2014-01-03 10:05:00,39.13,39.13,39.06,39.07,30450.0,25.6879,25.6879,25.6419,25.6485,30450.0
2014-01-03 10:10:00,39.07,39.13,39.07,39.09,39000.0,25.6485,25.6879,25.6485,25.6616,39000.0
2014-01-03 10:15:00,39.11,39.18,39.11,39.16,31200.0,25.6748,25.7207,25.6748,25.7076,31200.0
2014-01-03 10:20:00,39.17,39.21,39.15,39.21,28950.0,25.7141,25.7404,25.701,25.7404,28950.0
2014-01-03 10:25:00,39.2,39.26,39.18,39.24,49800.0,25.7338,25.7732,25.7207,25.7601,49800.0
2014-01-03 10:30:00,39.23,39.27,39.2,39.27,27750.0,25.7535,25.7798,25.7338,25.7798,27750.0
2014-01-03 10:35:00,39.28,39.31,39.26,39.31,59700.0,25.7864,25.806,25.7732,25.806,59700.0
2014-01-03 10:40:00,39.3,39.36,39.28,39.29,63150.0,25.7995,25.8389,25.7864,25.7929,63150.0
2014-01-03 10:45:00,39.28,39.29,39.2,39.2,39600.0,25.7864,25.7929,25.7338,25.7338,39600.0
2014-01-03 10:50:00,39.2,39.25,39.19,39.25,18300.0,25.7338,25.7667,25.7273,25.7667,18300.0
2014-01-03 10:55:00,39.23,39.26,39.22,39.25,16350.0,25.7535,25.7732,25.747,25.7667,16350.0
2014-01-03 11:00:00,39.26,39.27,39.23,39.24,12600.0,25.7732,25.7798,25.7535,25.7601,12600.0
2014-01-03 11:05:00,39.23,39.25,39.21,39.25,19950.0,25.7535,25.7667,25.7404,25.7667,19950.0
2014-01-03 11:10:00,39.24,39.25,39.2,39.22,28950.0,25.7601,25.7667,25.7338,25.747,28950.0
2014-01-03 11:15:00,39.21,39.22,39.17,39.19,13200.0,25.7404,25.747,25.7141,25.7273,13200.0
2014-01-03 11:20:00,39.19,39.21,39.19,39.2,14550.0,25.7273,25.7404,25.7273,25.7338,14550.0
2014-01-03 11:25:00,39.19,39.19,39.13,39.13,25050.0,25.7273,25.7273,25.6879,25.6879,25050.0
2014-01-03 11:30:00,39.13,39.15,39.09,39.09,41100.0,25.6879,25.701,25.6616,25.6616,41100.0
2014-01-03 11:35:00,39.11,39.11,39.05,39.05,28950.0,25.6748,25.6748,25.6354,25.6354,28950.0
2014-01-03 11:40:00,39.05,39.05,38.99,39.0,31500.0,25.6354,25.6354,25.596,25.6025,31500.0
2014-01-03 11:45:00,39.0,39.01,38.96,38.97,17700.0,25.6025,25.6091,25.5763,25.5828,17700.0
2014-01-03 11:50:00,38.97,38.98,38.93,38.94,20250.0,25.5828,25.5894,25.5566,25.5632,20250.0
2014-01-03 11:55:00,38.93,38.94,38.88,38.91,16350.0,25.5566,25.5632,25.5238,25.5435,16350.0
2014-01-03 12:00:00,38.89,38.89,38.85,38.88,18450.0,25.5303,25.5303,25.5041,25.5238,18450.0
2014-01-03 12:05:00,38.89,38.93,38.87,38.93,18450.0,25.5303,25.5566,25.5172,25.5566,18450.0
2014-01-03 12:10:00,38.93,38.96,38.93,38.94,11550.0,25.5566,25.5763,25.5566,25.5632,11550.0
2014-01-03 12:15:00,38.93,38.95,38.92,38.94,7050.0,25.5566,25.5697,25.55,25.5632,7050.0
2014-01-03 12:20:00,38.93,38.97,38.93,38.97,9900.0,25.5566,25.5828,25.5566,25.5828,9900.0
2014-01-03 12:25:00,38.95,38.99,38.95,38.99,11550.0,25.5697,25.596,25.5697,25.596,11550.0
2014-01-03 12:30:00,39.0,39.01,38.98,38.99,9450.0,25.6025,25.6091,25.5894,25.596,9450.0
2014-01-03 12:35:00,38.99,39.01,38.99,39.01,9000.0,25.596,25.6091,25.596,25.6091,9000.0
2014-01-03 12:40:00,39.0,39.01,38.97,38.97,9000.0,25.6025,25.6091,25.5828,25.5828,9000.0
2014-01-03 12:45:00,38.97,38.98,38.97,38.97,15300.0,25.5828,25.5894,25.5828,25.5828,15300.0
2014-01-03 12:50:00,38.97,38.99,38.97,38.97,13950.0,25.5828,25.596,25.5828,25.5828,13950.0
2014-01-03 12:55:00,38.98,38.99,38.95,38.95,9900.0,25.5894,25.596,25.5697,25.5697,9900.0
2014-01-03 13:00:00,38.96,38.97,38.93,38.94,12600.0,25.5763,25.5828,25.5566,25.5632,12600.0
2014-01-03 13:05:00,38.95,38.97,38.94,38.97,8100.0,25.5697,25.5828,25.5632,25.5828,8100.0
2014-01-03 13:10:00,38.97,38.97,38.95,38.95,7500.0,25.5828,25.5828,25.5697,25.5697,7500.0
2014-01-03 13:15:00,38.95,38.95,38.93,38.95,14100.0,25.5697,25.5697,25.5566,25.5697,14100.0
2014-01-03 13:20:00,38.95,38.98,38.95,38.97,7650.0,25.5697,25.5894,25.5697,25.5828,7650.0
2014-01-03 13:25:00,38.98,38.99,38.97,38.97,7800.0,25.5894,25.596,25.5828,25.5828,7800.0
2014-01-03 13:30:00,38.97,38.97,38.93,38.93,7500.0,25.5828,25.5828,25.5566,25.5566,7500.0
2014-01-03 13:35:00,38.93,38.95,38.92,38.95,9900.0,25.5566,25.5697,25.55,25.5697,9900.0
2014-01-03 13:40:00,38.93,38.94,38.88,38.91,26850.0,25.5566,25.5632,25.5238,25.5435,26850.0
2014-01-03 13:45:00,38.91,38.94,38.9,38.94,14400.0,25.5435,25.5632,25.5369,25.5632,14400.0
2014-01-03 13:50:00,38.94,38.97,38.94,38.97,14400.0,25.5632,25.5828,25.5632,25.5828,14400.0
2014-01-03 13:55:00,38.97,39.01,38.97,38.98,20550.0,25.5828,25.6091,25.5828,25.5894,20550.0
2014-01-03 14:00:00,38.99,39.05,38.99,39.03,23250.0,25.596,25.6354,25.596,25.6222,23250.0
2014-01-03 14:05:00,39.03,39.04,38.98,38.98,10050.0,25.6222,25.6288,25.5894,25.5894,10050.0
2014-01-03 14:10:00,38.98,39.01,38.98,39.0,12750.0,25.5894,25.6091,25.5894,25.6025,12750.0
2014-01-03 14:15:00,39.01,39.02,38.99,38.99,31200.0,25.6091,25.6157,25.596,25.596,31200.0
2014-01-03 14:20:00,38.99,39.04,38.98,39.04,18600.0,25.596,25.6288,25.5894,25.6288,18600.0
2014-01-03 14:25:00,39.05,39.07,39.03,39.05,22950.0,25.6354,25.6485,25.6222,25.6354,22950.0
2014-01-03 14:30:00,39.05,39.07,39.03,39.06,14100.0,25.6354,25.6485,25.6222,25.6419,14100.0
2014-01-03 14:35:00,39.05,39.05,39.03,39.04,7800.0,25.6354,25.6354,25.6222,25.6288,7800.0
2014-01-03 14:40:00,39.03,39.08,39.03,39.07,14250.0,25.6222,25.6551,25.6222,25.6485,14250.0
2014-01-03 14:45:00,39.07,39.12,39.07,39.1,9600.0,25.6485,25.6813,25.6485,25.6682,9600.0
2014-01-03 14:50:00,39.11,39.13,39.07,39.11,22950.0,25.6748,25.6879,25.6485,25.6748,22950.0
2014-01-03 14:55:00,39.12,39.12,39.1,39.12,8400.0,25.6813,25.6813,25.6682,25.6813,8400.0
2014-01-03 15:00:00,39.13,39.13,39.09,39.09,16050.0,25.6879,25.6879,25.6616,25.6616,16050.0
2014-01-03 15:05:00,39.09,39.09,39.07,39.09,14850.0,25.6616,25.6616,25.6485,25.6616,14850.0
2014-01-03 15:10:00,39.09,39.15,39.09,39.15,21600.0,25.6616,25.701,25.6616,25.701,21600.0
2014-01-03 15:15:00,39.15,39.18,39.15,39.17,12000.0,25.701,25.7207,25.701,25.7141,12000.0
2014-01-03 15:20:00,39.17,39.17,39.13,39.17,22800.0,25.7141,25.7141,25.6879,25.7141,22800.0
2014-01-03 15:25:00,39.17,39.19,39.15,39.17,23850.0,25.7141,25.7273,25.701,25.7141,23850.0
2014-01-03 15:30:00,39.18,39.22,39.17,39.19,33450.0,25.7207,25.747,25.7141,25.7273,33450.0
2014-01-03 15:35:00,39.19,39.2,39.18,39.19,22050.0,25.7273,25.7338,25.7207,25.7273,22050.0
2014-01-03 15:40:00,39.19,39.19,39.13,39.16,35100.0,25.7273,25.7273,25.6879,25.7076,35100.0
2014-01-03 15:45:00,39.15,39.15,39.13,39.15,39750.0,25.701,25.701,25.6879,25.701,39750.0
2014-01-03 15:50:00,39.15,39.15,39.08,39.09,56100.0,25.701,25.701,25.6551,25.6616,56100.0
2014-01-03 15:55:00,39.09,39.12,39.07,39.09,137400.0,25.6616,25.6813,25.6485,25.6616,137400.0
2014-01-06 09:30:00,39.66,40.11,39.59,40.0,257550.0,26.0358,26.3312,25.9899,26.259,257550.0
2014-01-06 09:35:00,39.97,40.03,39.77,39.81,109650.0,26.2393,26.2787,26.108,26.1343,109650.0
2014-01-06 09:40:00,39.8,39.81,39.68,39.72,111600.0,26.1277,26.1343,26.0489,26.0752,111600.0
2014-01-06 09:45:00,39.71,39.89,39.69,39.8,98250.0,26.0686,26.1868,26.0555,26.1277,98250.0
2014-01-06 09:50:00,39.8,39.8,39.68,39.7,178650.0,26.1277,26.1277,26.0489,26.0621,178650.0
2014-01-06 09:55:00,39.7,39.83,39.67,39.79,82200.0,26.0621,26.1474,26.0424,26.1212,82200.0
2014-01-06 10:00:00,39.79,39.83,39.75,39.81,157350.0,26.1212,26.1474,26.0949,26.1343,157350.0
2014-01-06 10:05:00,39.8,39.83,39.78,39.82,86850.0,26.1277,26.1474,26.1146,26.1409,86850.0
2014-01-06 10:10:00,39.81,39.93,39.79,39.91,162900.0,26.1343,26.2131,26.1212,26.1999,162900.0
2014-01-06 10:15:00,39.91,39.99,39.89,39.99,187050.0,26.1999,26.2525,26.1868,26.2525,187050.0
2014-01-06 10:20:00,39.99,40.05,39.95,40.0,195450.0,26.2525,26.2918,26.2262,26.259,195450.0
2014-01-06 10:25:00,40.01,40.02,39.84,39.86,96750.0,26.2656,26.2721,26.154,26.1671,96750.0
2014-01-06 10:30:00,39.87,39.89,39.82,39.86,32850.0,26.1737,26.1868,26.1409,26.1671,32850.0
2014-01-06 10:35:00,39.86,39.9,39.83,39.86,116550.0,26.1671,26.1934,26.1474,26.1671,116550.0
2014-01-06 10:40:00,39.85,39.91,39.85,39.89,67500.0,26.1605,26.1999,26.1605,26.1868,67500.0
2014-01-06 10:45:00,39.89,39.91,39.87,39.9,120300.0,26.1868,26.1999,26.1737,26.1934,120300.0
2014-01-06 10:50:00,39.9,39.99,39.9,39.98,98100.0,26.1934,26.2525,26.1934,26.2459,98100.0
2014-01-06 10:55:00,39.99,40.04,39.86,39.86,228750.0,26.2525,26.2853,26.1671,26.1671,228750.0
2014-01-06 11:00:00,39.86,39.95,39.82,39.93,78300.0,26.1671,26.2262,26.1409,26.2131,78300.0
2014-01-06 11:05:00,39.93,39.97,39.89,39.92,191850.0,26.2131,26.2393,26.1868,26.2065,191850.0
2014-01-06 11:10:00,39.93,39.94,39.77,39.77,77550.0,26.2131,26.2196,26.108,26.108,77550.0
2014-01-06 11:15:00,39.77,39.8,39.66,39.69,102450.0,26.108,26.1277,26.0358,26.0555,102450.0
2014-01-06 11:20:00,39.69,39.71,39.66,39.69,55200.0,26.0555,26.0686,26.0358,26.0555,55200.0
2014-01-06 11:25:00,39.69,39.69,39.55,39.59,88050.0,26.0555,26.0555,25.9636,25.9899,88050.0
2014-01-06 11:30:00,39.59,39.62,39.55,39.61,49650.0,25.9899,26.0096,25.9636,26.003,49650.0
2014-01-06 11:35:00,39.61,39.62,39.49,39.53,38400.0,26.003,26.0096,25.9242,25.9505,38400.0
2014-01-06 11:40:00,39.53,39.53,39.44,39.47,44700.0,25.9505,25.9505,25.8914,25.9111,44700.0
2014-01-06 11:45:00,39.47,39.48,39.42,39.45,51300.0,25.9111,25.9176,25.8783,25.898,51300.0
2014-01-06 11:50:00,39.45,39.51,39.44,39.5,55050.0,25.898,25.9373,25.8914,25.9308,55050.0
2014-01-06 11:55:00,39.51,39.52,39.5,39.51,27000.0,25.9373,25.9439,25.9308,25.9373,27000.0
2014-01-06 12:00:00,39.51,39.52,39.46,39.47,23700.0,25.9373,25.9439,25.9045,25.9111,23700.0
2014-01-06 12:05:00,39.47,39.5,39.47,39.47,57600.0,25.9111,25.9308,25.9111,25.9111,57600.0
2014-01-06 12:10:00,39.47,39.51,39.46,39.49,20700.0,25.9111,25.9373,25.9045,25.9242,20700.0
2014-01-06 12:15:00,39.5,39.5,39.46,39.47,17850.0,25.9308,25.9308,25.9045,25.9111,17850.0
2014-01-06 12:20:00,39.47,39.51,39.46,39.48,18300.0,25.9111,25.9373,25.9045,25.9176,18300.0
2014-01-06 12:25:00,39.48,39.48,39.42,39.43,30000.0,25.9176,25.9176,25.8783,25.8848,30000.0
2014-01-06 12:30:00,39.43,39.44,39.39,39.43,33450.0,25.8848,25.8914,25.8586,25.8848,33450.0
2014-01-06 12:35:00,39.43,39.43,39.39,39.39,27450.0,25.8848,25.8848,25.8586,25.8586,27450.0
2014-01-06 12:40:00,39.39,39.43,39.38,39.42,24900.0,25.8586,25.8848,25.852,25.8783,24900.0
2014-01-06 12:45:00,39.42,39.43,39.39,39.39,18900.0,25.8783,25.8848,25.8586,25.8586,18900.0
2014-01-06 12:50:00,39.39,39.43,39.38,39.43,15750.0,25.8586,25.8848,25.852,25.8848,15750.0
2014-01-06 12:55:00,39.43,39.44,39.39,39.39,19950.0,25.8848,25.8914,25.8586,25.8586,19950.0
2014-01-06 13:00:00,39.39,39.41,39.37,39.37,15450.0,25.8586,25.8717,25.8454,25.8454,15450.0
2014-01-06 13:05:00,39.37,39.39,39.36,39.36,59400.0,25.8454,25.8586,25.8389,25.8389,59400.0
2014-01-06 13:10:00,39.36,39.37,39.35,39.35,23550.0,25.8389,25.8454,25.8323,25.8323,23550.0
2014-01-06 13:15:00,39.37,39.38,39.35,39.38,13650.0,25.8454,25.852,25.8323,25.852,13650.0
2014-01-06 13:20:00,39.37,39.39,39.34,39.35,25500.0,25.8454,25.8586,25.8257,25.8323,25500.0
2014-01-06 13:25:00,39.35,39.36,39.31,39.33,36600.0,25.8323,25.8389,25.806,25.8192,36600.0
2014-01-06 13:30:00,39.31,39.33,39.27,39.27,27600.0,25.806,25.8192,25.7798,25.7798,27600.0
2014-01-06 13:35:00,39.28,39.32,39.27,39.32,13650.0,25.7864,25.8126,25.7798,25.8126,13650.0
2014-01-06 13:40:00,39.31,39.34,39.31,39.32,14700.0,25.806,25.8257,25.806,25.8126,14700.0
2014-01-06 13:45:00,39.33,39.35,39.32,39.35,17550.0,25.8192,25.8323,25.8126,25.8323,17550.0
2014-01-06 13:50:00,39.34,39.48,39.34,39.46,52500.0,25.8257,25.9176,25.8257,25.9045,52500.0
2014-01-06 13:55:00,39.46,39.52,39.46,39.5,27900.0,25.9045,25.9439,25.9045,25.9308,27900.0
2014-01-06 14:00:00,39.5,39.51,39.47,39.49,27000.0,25.9308,25.9373,25.9111,25.9242,27000.0
2014-01-06 14:05:00,39.49,39.51,39.49,39.5,29400.0,25.9242,25.9373,25.9242,25.9308,29400.0
2014-01-06 14:10:00,39.49,39.55,39.49,39.5,44400.0,25.9242,25.9636,25.9242,25.9308,44400.0
2014-01-06 14:15:00,39.5,39.5,39.48,39.49,26700.0,25.9308,25.9308,25.9176,25.9242,26700.0
2014-01-06 14:20:00,39.49,39.55,39.46,39.53,45450.0,25.9242,25.9636,25.9045,25.9505,45450.0
2014-01-06 14:25:00,39.53,39.55,39.52,39.53,22500.0,25.9505,25.9636,25.9439,25.9505,22500.0
2014-01-06 14:30:00,39.53,39.54,39.5,39.5,52950.0,25.9505,25.957,25.9308,25.9308,52950.0
2014-01-06 14:35:00,39.51,39.54,39.51,39.53,36450.0,25.9373,25.957,25.9373,25.9505,36450.0
2014-01-06 14:40:00,39.53,39.59,39.53,39.57,29850.0,25.9505,25.9899,25.9505,25.9767,29850.0
2014-01-06 14:45:00,39.57,39.58,39.5,39.52,59100.0,25.9767,25.9833,25.9308,25.9439,59100.0
2014-01-06 14:50:00,39.51,39.54,39.51,39.52,25200.0,25.9373,25.957,25.9373,25.9439,25200.0
2014-01-06 14:55:00,39.51,39.55,39.51,39.52,58200.0,25.9373,25.9636,25.9373,25.9439,58200.0
2014-01-06 15:00:00,39.52,39.52,39.44,39.44,38550.0,25.9439,25.9439,25.8914,25.8914,38550.0
2014-01-06 15:05:00,39.44,39.45,39.41,39.45,56250.0,25.8914,25.898,25.8717,25.898,56250.0
2014-01-06 15:10:00,39.45,39.46,39.43,39.44,50100.0,25.898,25.9045,25.8848,25.8914,50100.0
2014-01-06 15:15:00,39.43,39.47,39.43,39.45,63150.0,25.8848,25.9111,25.8848,25.898,63150.0
2014-01-06 15:20:00,39.45,39.45,39.43,39.45,36750.0,25.898,25.898,25.8848,25.898,36750.0
2014-01-06 15:25:00,39.45,39.45,39.41,39.41,47100.0,25.898,25.898,25.8717,25.8717,47100.0
2014-01-06 15:30:00,39.42,39.43,39.35,39.35,58200.0,25.8783,25.8848,25.8323,25.8323,58200.0
2014-01-06 15:35:00,39.35,39.39,39.35,39.35,67800.0,25.8323,25.8586,25.8323,25.8323,67800.0
2014-01-06 15:40:00,39.36,39.37,39.33,39.35,96150.0,25.8389,25.8454,25.8192,25.8323,96150.0
2014-01-06 15:45:00,39.35,39.42,39.35,39.41,82800.0,25.8323,25.8783,25.8323,25.8717,82800.0
2014-01-06 15:50:00,39.41,39.47,39.41,39.46,166650.0,25.8717,25.9111,25.8717,25.9045,166650.0
2014-01-06 15:55:00,39.46,39.47,39.42,39.44,384000.0,25.9045,25.9111,25.8783,25.8914,384000.0
2014-01-07 09:30:00,39.49,39.59,39.4,39.43,60900.0,25.9242,25.9899,25.8651,25.8848,60900.0
2014-01-07 09:35:00,39.44,39.49,39.43,39.49,56250.0,25.8914,25.9242,25.8848,25.9242,56250.0
2014-01-07 09:40:00,39.49,39.49,39.34,39.37,35850.0,25.9242,25.9242,25.8257,25.8454,35850.0
2014-01-07 09:45:00,39.37,39.41,39.37,39.37,27600.0,25.8454,25.8717,25.8454,25.8454,27600.0
2014-01-07 09:50:00,39.38,39.44,39.37,39.41,35100.0,25.852,25.8914,25.8454,25.8717,35100.0
2014-01-07 09:55:00,39.43,39.43,39.39,39.41,37950.0,25.8848,25.8848,25.8586,25.8717,37950.0
2014-01-07 10:00:00,39.42,39.45,39.4,39.41,19950.0,25.8783,25.898,25.8651,25.8717,19950.0
2014-01-07 10:05:00,39.41,39.44,39.41,39.43,11700.0,25.8717,25.8914,25.8717,25.8848,11700.0
2014-01-07 10:10:00,39.44,39.47,39.43,39.45,23100.0,25.8914,25.9111,25.8848,25.898,23100.0
2014-01-07 10:15:00,39.47,39.49,39.44,39.46,26400.0,25.9111,25.9242,25.8914,25.9045,26400.0
2014-01-07 10:20:00,39.45,39.47,39.45,39.47,37500.0,25.898,25.9111,25.898,25.9111,37500.0
2014-01-07 10:25:00,39.47,39.48,39.43,39.44,31800.0,25.9111,25.9176,25.8848,25.8914,31800.0
2014-01-07 10:30:00,39.44,39.52,39.44,39.48,26250.0,25.8914,25.9439,25.8914,25.9176,26250.0
2014-01-07 10:35:00,39.47,39.51,39.47,39.48,18450.0,25.9111,25.9373,25.9111,25.9176,18450.0
2014-01-07 10:40:00,39.49,39.51,39.49,39.49,44100.0,25.9242,25.9373,25.9242,25.9242,44100.0
2014-01-07 10:45:00,39.49,39.5,39.47,39.49,39000.0,25.9242,25.9308,25.9111,25.9242,39000.0
2014-01-07 10:50:00,39.5,39.53,39.5,39.51,20850.0,25.9308,25.9505,25.9308,25.9373,20850.0
2014-01-07 10:55:00,39.52,39.52,39.47,39.49,27600.0,25.9439,25.9439,25.9111,25.9242,27600.0
2014-01-07 11:00:00,39.5,39.51,39.44,39.44,51000.0,25.9308,25.9373,25.8914,25.8914,51000.0
2014-01-07 11:05:00,39.45,39.45,39.43,39.43,35100.0,25.898,25.898,25.8848,25.8848,35100.0
2014-01-07 11:10:00,39.44,39.44,39.41,39.41,26250.0,25.8914,25.8914,25.8717,25.8717,26250.0
2014-01-07 11:15:00,39.41,39.45,39.41,39.43,25200.0,25.8717,25.898,25.8717,25.8848,25200.0
2014-01-07 11:20:00,39.43,39.45,39.43,39.44,24300.0,25.8848,25.898,25.8848,25.8914,24300.0
2014-01-07 11:25:00,39.44,39.45,39.41,39.41,24450.0,25.8914,25.898,25.8717,25.8717,24450.0
2014-01-07 11:30:00,39.41,39.41,39.37,39.37,33600.0,25.8717,25.8717,25.8454,25.8454,33600.0
2014-01-07 11:35:00,39.37,39.37,39.35,39.37,59850.0,25.8454,25.8454,25.8323,25.8454,59850.0
2014-01-07 11:40:00,39.36,39.37,39.33,39.34,34500.0,25.8389,25.8454,25.8192,25.8257,34500.0
2014-01-07 11:45:00,39.34,39.35,39.29,39.29,36300.0,25.8257,25.8323,25.7929,25.7929,36300.0
2014-01-07 11:50:00,39.3,39.31,39.29,39.31,28200.0,25.7995,25.806,25.7929,25.806,28200.0
2014-01-07 11:55:00,39.31,39.33,39.28,39.29,27900.0,25.806,25.8192,25.7864,25.7929,27900.0
2014-01-07 12:00:00,39.29,39.31,39.28,39.29,28050.0,25.7929,25.806,25.7864,25.7929,28050.0
2014-01-07 12:05:00,39.29,39.3,39.28,39.29,33150.0,25.7929,25.7995,25.7864,25.7929,33150.0
2014-01-07 12:10:00,39.29,39.29,39.25,39.25,22950.0,25.7929,25.7929,25.7667,25.7667,22950.0
2014-01-07 12:15:00,39.25,39.27,39.24,39.26,38400.0,25.7667,25.7798,25.7601,25.7732,38400.0
2014-01-07 12:20:00,39.26,39.28,39.23,39.23,21300.0,25.7732,25.7864,25.7535,25.7535,21300.0
2014-01-07 12:25:00,39.23,39.25,39.21,39.22,28500.0,25.7535,25.7667,25.7404,25.747,28500.0
2014-01-07 12:30:00,39.23,39.25,39.2,39.22,43200.0,25.7535,25.7667,25.7338,25.747,43200.0
2014-01-07 12:35:00,39.23,39.25,39.21,39.25,53100.0,25.7535,25.7667,25.7404,25.7667,53100.0
2014-01-07 12:40:00,39.24,39.3,39.23,39.3,43500.0,25.7601,25.7995,25.7535,25.7995,43500.0
2014-01-07 12:45:00,39.3,39.33,39.29,39.31,75900.0,25.7995,25.8192,25.7929,25.806,75900.0
2014-01-07 12:50:00,39.31,39.35,39.31,39.34,29250.0,25.806,25.8323,25.806,25.8257,29250.0
2014-01-07 12:55:00,39.33,39.35,39.31,39.35,14700.0,25.8192,25.8323,25.806,25.8323,14700.0
2014-01-07 13:00:00,39.35,39.4,39.35,39.4,20100.0,25.8323,25.8651,25.8323,25.8651,20100.0
2014-01-07 13:05:00,39.4,39.46,39.4,39.46,20400.0,25.8651,25.9045,25.8651,25.9045,20400.0
2014-01-07 13:10:00,39.46,39.47,39.43,39.43,31050.0,25.9045,25.9111,25.8848,25.8848,31050.0
2014-01-07 13:15:00,39.43,39.44,39.41,39.43,15300.0,25.8848,25.8914,25.8717,25.8848,15300.0
2014-01-07 13:20:00,39.43,39.43,39.41,39.43,19050.0,25.8848,25.8848,25.8717,25.8848,19050.0
2014-01-07 13:25:00,39.43,39.43,39.4,39.4,18000.0,25.8848,25.8848,25.8651,25.8651,18000.0
2014-01-07 13:30:00,39.41,39.42,39.39,39.42,18600.0,25.8717,25.8783,25.8586,25.8783,18600.0
2014-01-07 13:35:00,39.42,39.47,39.41,39.47,17250.0,25.8783,25.9111,25.8717,25.9111,17250.0
2014-01-07 13:40:00,39.47,39.47,39.41,39.41,25050.0,25.9111,25.9111,25.8717,25.8717,25050.0
2014-01-07 13:45:00,39.41,39.42,39.39,39.39,12450.0,25.8717,25.8783,25.8586,25.8586,12450.0
2014-01-07 13:50:00,39.39,39.4,39.31,39.33,37500.0,25.8586,25.8651,25.806,25.8192,37500.0
2014-01-07 13:55:00,39.33,39.38,39.33,39.33,23850.0,25.8192,25.852,25.8192,25.8192,23850.0
2014-01-07 14:00:00,39.33,39.33,39.3,39.32,14700.0,25.8192,25.8192,25.7995,25.8126,14700.0
2014-01-07 14:05:00,39.33,39.35,39.31,39.31,35550.0,25.8192,25.8323,25.806,25.806,35550.0
2014-01-07 14:10:00,39.3,39.3,39.26,39.26,37350.0,25.7995,25.7995,25.7732,25.7732,37350.0
2014-01-07 14:15:00,39.27,39.28,39.25,39.26,18000.0,25.7798,25.7864,25.7667,25.7732,18000.0
2014-01-07 14:20:00,39.26,39.27,39.25,39.27,21900.0,25.7732,25.7798,25.7667,25.7798,21900.0
2014-01-07 14:25:00,39.27,39.31,39.26,39.29,75900.0,25.7798,25.806,25.7732,25.7929,75900.0
2014-01-07 14:30:00,39.3,39.35,39.3,39.35,18600.0,25.7995,25.8323,25.7995,25.8323,18600.0
2014-01-07 14:35:00,39.33,39.35,39.31,39.33,17250.0,25.8192,25.8323,25.806,25.8192,17250.0
2014-01-07 14:40:00,39.33,39.35,39.32,39.35,14850.0,25.8192,25.8323,25.8126,25.8323,14850.0
2014-01-07 14:45:00,39.36,39.37,39.34,39.36,14700.0,25.8389,25.8454,25.8257,25.8389,14700.0
2014-01-07 14:50:00,39.36,39.39,39.35,39.38,14100.0,25.8389,25.8586,25.8323,25.852,14100.0
2014-01-07 14:55:00,39.38,39.39,39.36,39.36,90450.0,25.852,25.8586,25.8389,25.8389,90450.0
2014-01-07 15:00:00,39.37,39.43,39.37,39.41,16500.0,25.8454,25.8848,25.8454,25.8717,16500.0
2014-01-07 15:05:00,39.41,39.45,39.41,39.42,27900.0,25.8717,25.898,25.8717,25.8783,27900.0
2014-01-07 15:10:00,39.43,39.45,39.42,39.43,18000.0,25.8848,25.898,25.8783,25.8848,18000.0
2014-01-07 15:15:00,39.43,39.43,39.41,39.43,38100.0,25.8848,25.8848,25.8717,25.8848,38100.0
2014-01-07 15:20:00,39.42,39.43,39.41,39.42,13350.0,25.8783,25.8848,25.8717,25.8783,13350.0
2014-01-07 15:25:00,39.41,39.42,39.39,39.4,44700.0,25.8717,25.8783,25.8586,25.8651,44700.0
2014-01-07 15:30:00,39.4,39.44,39.4,39.43,31050.0,25.8651,25.8914,25.8651,25.8848,31050.0
2014-01-07 15:35:00,39.44,39.44,39.37,39.39,75150.0,25.8914,25.8914,25.8454,25.8586,75150.0
2014-01-07 15:40:00,39.38,39.43,39.38,39.43,43500.0,25.852,25.8848,25.852,25.8848,43500.0
2014-01-07 15:45:00,39.42,39.45,39.42,39.44,40950.0,25.8783,25.898,25.8783,25.8914,40950.0
2014-01-07 15:50:00,39.43,39.47,39.43,39.43,95850.0,25.8848,25.9111,25.8848,25.8848,95850.0
2014-01-07 15:55:00,39.43,39.45,39.39,39.41,198300.0,25.8848,25.898,25.8586,25.8717,198300.0
2014-01-08 09:30:00,39.54,39.54,39.33,39.41,31200.0,25.957,25.957,25.8192,25.8717,31200.0
2014-01-08 09:35:00,39.41,39.42,39.35,39.4,13950.0,25.8717,25.8783,25.8323,25.8651,13950.0
2014-01-08 09:40:00,39.43,39.43,39.31,39.31,25050.0,25.8848,25.8848,25.806,25.806,25050.0
2014-01-08 09:45:00,39.31,39.32,39.07,39.09,15900.0,25.806,25.8126,25.6485,25.6616,15900.0
2014-01-08 09:50:00,39.11,39.11,39.01,39.01,28200.0,25.6748,25.6748,25.6091,25.6091,28200.0
2014-01-08 09:55:00,39.01,39.06,38.95,39.06,31350.0,25.6091,25.6419,25.5697,25.6419,31350.0
2014-01-08 10:00:00,39.05,39.13,39.0,39.13,23400.0,25.6354,25.6879,25.6025,25.6879,23400.0
2014-01-08 10:05:00,39.14,39.21,39.13,39.19,23100.0,25.6944,25.7404,25.6879,25.7273,23100.0
2014-01-08 10:10:00,39.18,39.22,39.18,39.2,19950.0,25.7207,25.747,25.7207,25.7338,19950.0
2014-01-08 10:15:00,39.19,39.27,39.19,39.25,10500.0,25.7273,25.7798,25.7273,25.7667,10500.0
2014-01-08 10:20:00,39.25,39.36,39.25,39.31,23700.0,25.7667,25.8389,25.7667,25.806,23700.0
2014-01-08 10:25:00,39.33,39.35,39.25,39.32,75600.0,25.8192,25.8323,25.7667,25.8126,75600.0
2014-01-08 10:30:00,39.33,39.43,39.32,39.43,35550.0,25.8192,25.8848,25.8126,25.8848,35550.0
2014-01-08 10:35:00,39.41,39.43,39.38,39.39,12450.0,25.8717,25.8848,25.852,25.8586,12450.0
2014-01-08 10:40:00,39.39,39.39,39.32,39.32,10050.0,25.8586,25.8586,25.8126,25.8126,10050.0
2014-01-08 10:45:00,39.33,39.34,39.27,39.28,34800.0,25.8192,25.8257,25.7798,25.7864,34800.0
2014-01-08 10:50:00,39.28,39.33,39.26,39.29,34500.0,25.7864,25.8192,25.7732,25.7929,34500.0
2014-01-08 10:55:00,39.29,39.31,39.27,39.29,7350.0,25.7929,25.806,25.7798,25.7929,7350.0
2014-01-08 11:00:00,39.29,39.31,39.26,39.26,6150.0,25.7929,25.806,25.7732,25.7732,6150.0
2014-01-08 11:05:00,39.25,39.27,39.17,39.17,20700.0,25.7667,25.7798,25.7141,25.7141,20700.0
2014-01-08 11:10:00,39.17,39.19,39.14,39.15,22800.0,25.7141,25.7273,25.6944,25.701,22800.0
2014-01-08 11:15:00,39.14,39.17,39.11,39.11,58200.0,25.6944,25.7141,25.6748,25.6748,58200.0
2014-01-08 11:20:00,39.1,39.15,39.1,39.14,13050.0,25.6682,25.701,25.6682,25.6944,13050.0
2014-01-08 11:25:00,39.14,39.17,39.13,39.16,14550.0,25.6944,25.7141,25.6879,25.7076,14550.0
2014-01-08 11:30:00,39.17,39.23,39.16,39.23,16800.0,25.7141,25.7535,25.7076,25.7535,16800.0
2014-01-08 11:35:00,39.23,39.25,39.22,39.23,12600.0,25.7535,25.7667,25.747,25.7535,12600.0
2014-01-08 11:40:00,39.25,39.29,39.24,39.27,11850.0,25.7667,25.7929,25.7601,25.7798,11850.0
2014-01-08 11:45:00,39.29,39.31,39.28,39.31,9600.0,25.7929,25.806,25.7864,25.806,9600.0
2014-01-08 11:50:00,39.31,39.33,39.3,39.33,7650.0,25.806,25.8192,25.7995,25.8192,7650.0
2014-01-08 11:55:00,39.33,39.33,39.2,39.21,319500.0,25.8192,25.8192,25.7338,25.7404,319500.0
2014-01-08 12:00:00,39.21,39.24,39.21,39.23,20550.0,25.7404,25.7601,25.7404,25.7535,20550.0
2014-01-08 12:05:00,39.23,39.28,39.23,39.27,14850.0,25.7535,25.7864,25.7535,25.7798,14850.0
2014-01-08 12:10:00,39.28,39.28,39.21,39.21,98400.0,25.7864,25.7864,25.7404,25.7404,98400.0
2014-01-08 12:15:00,39.21,39.25,39.2,39.25,34650.0,25.7404,25.7667,25.7338,25.7667,34650.0
2014-01-08 12:20:00,39.25,39.27,39.23,39.27,11400.0,25.7667,25.7798,25.7535,25.7798,11400.0
2014-01-08 12:25:00,39.28,39.31,39.28,39.3,14400.0,25.7864,25.806,25.7864,25.7995,14400.0
2014-01-08 12:30:00,39.29,39.31,39.27,39.27,18300.0,25.7929,25.806,25.7798,25.7798,18300.0
2014-01-08 12:35:00,39.27,39.27,39.25,39.25,14400.0,25.7798,25.7798,25.7667,25.7667,14400.0
2014-01-08 12:40:00,39.25,39.29,39.25,39.28,10800.0,25.7667,25.7929,25.7667,25.7864,10800.0
2014-01-08 12:45:00,39.29,39.31,39.28,39.31,11100.0,25.7929,25.806,25.7864,25.806,11100.0
2014-01-08 12:50:00,39.31,39.31,39.28,39.28,15600.0,25.806,25.806,25.7864,25.7864,15600.0
2014-01-08 12:55:00,39.28,39.28,39.25,39.27,9300.0,25.7864,25.7864,25.7667,25.7798,9300.0
2014-01-08 13:00:00,39.27,39.28,39.25,39.27,14700.0,25.7798,25.7864,25.7667,25.7798,14700.0
2014-01-08 13:05:00,39.27,39.31,39.27,39.31,7050.0,25.7798,25.806,25.7798,25.806,7050.0
2014-01-08 13:10:00,39.31,39.33,39.31,39.32,8700.0,25.806,25.8192,25.806,25.8126,8700.0
2014-01-08 13:15:00,39.31,39.33,39.25,39.27,17550.0,25.806,25.8192,25.7667,25.7798,17550.0
2014-01-08 13:20:00,39.27,39.31,39.26,39.3,20100.0,25.7798,25.806,25.7732,25.7995,20100.0
2014-01-08 13:25:00,39.31,39.35,39.3,39.33,16350.0,25.806,25.8323,25.7995,25.8192,16350.0
2014-01-08 13:30:00,39.33,39.39,39.33,39.39,19200.0,25.8192,25.8586,25.8192,25.8586,19200.0
2014-01-08 13:35:00,39.38,39.39,39.34,39.35,11250.0,25.852,25.8586,25.8257,25.8323,11250.0
2014-01-08 13:40:00,39.34,39.39,39.33,39.35,15000.0,25.8257,25.8586,25.8192,25.8323,15000.0
2014-01-08 13:45:00,39.33,39.34,39.31,39.34,9000.0,25.8192,25.8257,25.806,25.8257,9000.0
2014-01-08 13:50:00,39.34,39.37,39.33,39.37,17700.0,25.8257,25.8454,25.8192,25.8454,17700.0
2014-01-08 13:55:00,39.37,39.37,39.3,39.31,30300.0,25.8454,25.8454,25.7995,25.806,30300.0
2014-01-08 14:00:00,39.3,39.34,39.23,39.34,290550.0,25.7995,25.8257,25.7535,25.8257,290550.0
2014-01-08 14:05:00,39.33,39.33,39.24,39.25,44700.0,25.8192,25.8192,25.7601,25.7667,44700.0
2014-01-08 14:10:00,39.25,39.3,39.24,39.28,42000.0,25.7667,25.7995,25.7601,25.7864,42000.0
2014-01-08 14:15:00,39.28,39.33,39.27,39.31,12300.0,25.7864,25.8192,25.7798,25.806,12300.0
2014-01-08 14:20:00,39.31,39.36,39.3,39.32,17550.0,25.806,25.8389,25.7995,25.8126,17550.0
2014-01-08 14:25:00,39.32,39.32,39.28,39.28,10650.0,25.8126,25.8126,25.7864,25.7864,10650.0
2014-01-08 14:30:00,39.28,39.35,39.25,39.34,25200.0,25.7864,25.8323,25.7667,25.8257,25200.0
2014-01-08 14:35:00,39.35,39.36,39.29,39.3,15000.0,25.8323,25.8389,25.7929,25.7995,15000.0
2014-01-08 14:40:00,39.3,39.32,39.29,39.31,8100.0,25.7995,25.8126,25.7929,25.806,8100.0
2014-01-08 14:45:00,39.32,39.32,39.25,39.25,19350.0,25.8126,25.8126,25.7667,25.7667,19350.0
2014-01-08 14:50:00,39.26,39.27,39.23,39.23,9450.0,25.7732,25.7798,25.7535,25.7535,9450.0
2014-01-08 14:55:00,39.24,39.24,39.21,39.22,13500.0,25.7601,25.7601,25.7404,25.747,13500.0
2014-01-08 15:00:00,39.22,39.25,39.22,39.25,13500.0,25.747,25.7667,25.747,25.7667,13500.0
2014-01-08 15:05:00,39.25,39.25,39.19,39.21,17850.0,25.7667,25.7667,25.7273,25.7404,17850.0
2014-01-08 15:10:00,39.21,39.23,39.21,39.21,22200.0,25.7404,25.7535,25.7404,25.7404,22200.0
2014-01-08 15:15:00,39.21,39.21,39.15,39.15,23400.0,25.7404,25.7404,25.701,25.701,23400.0
2014-01-08 15:20:00,39.15,39.17,39.12,39.16,24300.0,25.701,25.7141,25.6813,25.7076,24300.0
2014-01-08 15:25:00,39.16,39.16,39.11,39.13,27750.0,25.7076,25.7076,25.6748,25.6879,27750.0
2014-01-08 15:30:00,39.12,39.15,39.11,39.14,20850.0,25.6813,25.701,25.6748,25.6944,20850.0
2014-01-08 15:35:00,39.15,39.2,39.15,39.2,31050.0,25.701,25.7338,25.701,25.7338,31050.0
2014-01-08 15:40:00,39.19,39.22,39.18,39.21,17700.0,25.7273,25.747,25.7207,25.7404,17700.0
2014-01-08 15:45:00,39.22,39.28,39.21,39.27,57000.0,25.747,25.7864,25.7404,25.7798,57000.0
2014-01-08 15:50:00,39.27,39.33,39.27,39.28,171300.0,25.7798,25.8192,25.7798,25.7864,171300.0
2014-01-08 15:55:00,39.28,39.32,39.26,39.31,224700.0,25.7864,25.8126,25.7732,25.806,224700.0
2014-01-09 09:30:00,39.4,39.5,39.38,39.41,35550.0,25.8651,25.9308,25.852,25.8717,35550.0
2014-01-09 09:35:00,39.45,39.47,39.31,39.41,24450.0,25.898,25.9111,25.806,25.8717,24450.0
2014-01-09 09:40:00,39.37,39.4,39.2,39.25,17850.0,25.8454,25.8651,25.7338,25.7667,17850.0
2014-01-09 09:45:00,39.25,39.33,39.22,39.22,28650.0,25.7667,25.8192,25.747,25.747,28650.0
2014-01-09 09:50:00,39.22,39.24,39.13,39.19,28650.0,25.747,25.7601,25.6879,25.7273,28650.0
2014-01-09 09:55:00,39.2,39.26,39.19,39.23,42450.0,25.7338,25.7732,25.7273,25.7535,42450.0
2014-01-09 10:00:00,39.23,39.27,39.21,39.23,19350.0,25.7535,25.7798,25.7404,25.7535,19350.0
2014-01-09 10:05:00,39.22,39.24,39.12,39.12,10050.0,25.747,25.7601,25.6813,25.6813,10050.0
2014-01-09 10:10:00,39.12,39.13,39.04,39.08,25800.0,25.6813,25.6879,25.6288,25.6551,25800.0
2014-01-09 10:15:00,39.09,39.09,38.99,39.07,29550.0,25.6616,25.6616,25.596,25.6485,29550.0
2014-01-09 10:20:00,39.08,39.16,39.05,39.16,38400.0,25.6551,25.7076,25.6354,25.7076,38400.0
2014-01-09 10:25:00,39.15,39.15,39.1,39.1,37500.0,25.701,25.701,25.6682,25.6682,37500.0
2014-01-09 10:30:00,39.1,39.11,39.07,39.08,15000.0,25.6682,25.6748,25.6485,25.6551,15000.0
2014-01-09 10:35:00,39.08,39.11,39.05,39.07,11100.0,25.6551,25.6748,25.6354,25.6485,11100.0
2014-01-09 10:40:00,39.06,39.07,38.94,38.94,36750.0,25.6419,25.6485,25.5632,25.5632,36750.0
2014-01-09 10:45:00,38.94,38.95,38.88,38.91,34350.0,25.5632,25.5697,25.5238,25.5435,34350.0
2014-01-09 10:50:00,38.91,38.93,38.83,38.91,37350.0,25.5435,25.5566,25.4909,25.5435,37350.0
2014-01-09 10:55:00,38.9,38.96,38.88,38.93,40350.0,25.5369,25.5763,25.5238,25.5566,40350.0
2014-01-09 11:00:00,38.93,38.95,38.91,38.91,24000.0,25.5566,25.5697,25.5435,25.5435,24000.0
2014-01-09 11:05:00,38.91,38.92,38.87,38.87,35550.0,25.5435,25.55,25.5172,25.5172,35550.0
2014-01-09 11:10:00,38.87,38.89,38.85,38.87,16200.0,25.5172,25.5303,25.5041,25.5172,16200.0
2014-01-09 11:15:00,38.88,38.91,38.85,38.88,16950.0,25.5238,25.5435,25.5041,25.5238,16950.0
2014-01-09 11:20:00,38.89,38.89,38.83,38.89,20250.0,25.5303,25.5303,25.4909,25.5303,20250.0
2014-01-09 11:25:00,38.89,38.89,38.84,38.85,11700.0,25.5303,25.5303,25.4975,25.5041,11700.0
2014-01-09 11:30:00,38.85,38.87,38.83,38.87,16800.0,25.5041,25.5172,25.4909,25.5172,16800.0
2014-01-09 11:35:00,38.87,38.92,38.87,38.92,9300.0,25.5172,25.55,25.5172,25.55,9300.0
2014-01-09 11:40:00,38.92,38.95,38.91,38.91,20550.0,25.55,25.5697,25.5435,25.5435,20550.0
2014-01-09 11:45:00,38.91,38.91,38.85,38.89,22650.0,25.5435,25.5435,25.5041,25.5303,22650.0
2014-01-09 11:50:00,38.89,38.92,38.87,38.91,12300.0,25.5303,25.55,25.5172,25.5435,12300.0
2014-01-09 11:55:00,38.91,38.91,38.89,38.9,5850.0,25.5435,25.5435,25.5303,25.5369,5850.0
2014-01-09 12:00:00,38.9,38.93,38.89,38.91,18450.0,25.5369,25.5566,25.5303,25.5435,18450.0
2014-01-09 12:05:00,38.91,38.94,38.9,38.94,4950.0,25.5435,25.5632,25.5369,25.5632,4950.0
2014-01-09 12:10:00,38.93,38.94,38.92,38.93,7350.0,25.5566,25.5632,25.55,25.5566,7350.0
2014-01-09 12:15:00,38.92,38.93,38.9,38.9,7200.0,25.55,25.5566,25.5369,25.5369,7200.0
2014-01-09 12:20:00,38.89,38.95,38.89,38.95,16650.0,25.5303,25.5697,25.5303,25.5697,16650.0
2014-01-09 12:25:00,38.95,38.99,38.95,38.96,17250.0,25.5697,25.596,25.5697,25.5763,17250.0
2014-01-09 12:30:00,38.97,39.03,38.96,39.01,13950.0,25.5828,25.6222,25.5763,25.6091,13950.0
2014-01-09 12:35:00,39.01,39.04,39.01,39.02,9450.0,25.6091,25.6288,25.6091,25.6157,9450.0
2014-01-09 12:40:00,39.02,39.07,39.02,39.07,13050.0,25.6157,25.6485,25.6157,25.6485,13050.0
2014-01-09 12:45:00,39.07,39.07,39.03,39.03,14850.0,25.6485,25.6485,25.6222,25.6222,14850.0
2014-01-09 12:50:00,39.05,39.07,39.03,39.07,8850.0,25.6354,25.6485,25.6222,25.6485,8850.0
2014-01-09 12:55:00,39.07,39.11,39.06,39.09,14700.0,25.6485,25.6748,25.6419,25.6616,14700.0
2014-01-09 13:00:00,39.09,39.11,39.09,39.1,11700.0,25.6616,25.6748,25.6616,25.6682,11700.0
2014-01-09 13:05:00,39.09,39.09,39.08,39.09,5100.0,25.6616,25.6616,25.6551,25.6616,5100.0
2014-01-09 13:10:00,39.09,39.09,39.07,39.07,7800.0,25.6616,25.6616,25.6485,25.6485,7800.0
2014-01-09 13:15:00,39.07,39.09,39.06,39.09,11550.0,25.6485,25.6616,25.6419,25.6616,11550.0
2014-01-09 13:20:00,39.08,39.09,39.06,39.08,11400.0,25.6551,25.6616,25.6419,25.6551,11400.0
2014-01-09 13:25:00,39.08,39.13,39.07,39.11,10350.0,25.6551,25.6879,25.6485,25.6748,10350.0
2014-01-09 13:30:00,39.11,39.13,39.09,39.09,10950.0,25.6748,25.6879,25.6616,25.6616,10950.0
2014-01-09 13:35:00,39.09,39.09,39.05,39.07,16800.0,25.6616,25.6616,25.6354,25.6485,16800.0
2014-01-09 13:40:00,39.08,39.11,39.08,39.1,10050.0,25.6551,25.6748,25.6551,25.6682,10050.0
2014-01-09 13:45:00,39.11,39.12,39.09,39.1,12750.0,25.6748,25.6813,25.6616,25.6682,12750.0
2014-01-09 13:50:00,39.1,39.1,39.07,39.09,14700.0,25.6682,25.6682,25.6485,25.6616,14700.0
2014-01-09 13:55:00,39.09,39.09,39.07,39.08,15300.0,25.6616,25.6616,25.6485,25.6551,15300.0
2014-01-09 14:00:00,39.09,39.09,39.05,39.05,20850.0,25.6616,25.6616,25.6354,25.6354,20850.0
2014-01-09 14:05:00,39.05,39.09,39.03,39.09,19500.0,25.6354,25.6616,25.6222,25.6616,19500.0
2014-01-09 14:10:00,39.09,39.14,39.09,39.14,26250.0,25.6616,25.6944,25.6616,25.6944,26250.0
2014-01-09 14:15:00,39.13,39.16,39.13,39.15,10350.0,25.6879,25.7076,25.6879,25.701,10350.0
2014-01-09 14:20:00,39.15,39.16,39.11,39.15,29700.0,25.701,25.7076,25.6748,25.701,29700.0
2014-01-09 14:25:00,39.15,39.17,39.15,39.17,16800.0,25.701,25.7141,25.701,25.7141,16800.0
2014-01-09 14:30:00,39.18,39.18,39.14,39.16,24900.0,25.7207,25.7207,25.6944,25.7076,24900.0
2014-01-09 14:35:00,39.15,39.17,39.12,39.16,20400.0,25.701,25.7141,25.6813,25.7076,20400.0
2014-01-09 14:40:00,39.16,39.24,39.16,39.23,25200.0,25.7076,25.7601,25.7076,25.7535,25200.0
2014-01-09 14:45:00,39.23,39.25,39.23,39.25,16500.0,25.7535,25.7667,25.7535,25.7667,16500.0
2014-01-09 14:50:00,39.25,39.28,39.23,39.27,30600.0,25.7667,25.7864,25.7535,25.7798,30600.0
2014-01-09 14:55:00,39.27,39.28,39.25,39.25,14100.0,25.7798,25.7864,25.7667,25.7667,14100.0
2014-01-09 15:00:00,39.25,39.26,39.22,39.23,18150.0,25.7667,25.7732,25.747,25.7535,18150.0
2014-01-09 15:05:00,39.23,39.26,39.22,39.23,21150.0,25.7535,25.7732,25.747,25.7535,21150.0
2014-01-09 15:10:00,39.23,39.27,39.21,39.27,26700.0,25.7535,25.7798,25.7404,25.7798,26700.0
2014-01-09 15:15:00,39.27,39.31,39.26,39.27,30000.0,25.7798,25.806,25.7732,25.7798,30000.0
2014-01-09 15:20:00,39.27,39.29,39.26,39.26,23100.0,25.7798,25.7929,25.7732,25.7732,23100.0
2014-01-09 15:25:00,39.27,39.31,39.27,39.29,31500.0,25.7798,25.806,25.7798,25.7929,31500.0
2014-01-09 15:30:00,39.29,39.32,39.29,39.31,42300.0,25.7929,25.8126,25.7929,25.806,42300.0
2014-01-09 15:35:00,39.3,39.31,39.26,39.31,55500.0,25.7995,25.806,25.7732,25.806,55500.0
2014-01-09 15:40:00,39.31,39.33,39.31,39.32,45750.0,25.806,25.8192,25.806,25.8126,45750.0
2014-01-09 15:45:00,39.32,39.33,39.29,39.33,48600.0,25.8126,25.8192,25.7929,25.8192,48600.0
2014-01-09 15:50:00,39.33,39.37,39.33,39.34,84600.0,25.8192,25.8454,25.8192,25.8257,84600.0
2014-01-09 15:55:00,39.34,39.37,39.31,39.33,154200.0,25.8257,25.8454,25.806,25.8192,154200.0
2014-01-10 09:30:00,39.41,39.43,39.21,39.28,70350.0,25.8717,25.8848,25.7404,25.7864,70350.0
2014-01-10 09:35:00,39.27,39.37,39.24,39.32,147000.0,25.7798,25.8454,25.7601,25.8126,147000.0
2014-01-10 09:40:00,39.31,39.32,39.24,39.28,18000.0,25.806,25.8126,25.7601,25.7864,18000.0
2014-01-10 09:45:00,39.27,39.27,39.18,39.21,12450.0,25.7798,25.7798,25.7207,25.7404,12450.0
2014-01-10 09:50:00,39.21,39.27,39.19,39.19,22500.0,25.7404,25.7798,25.7273,25.7273,22500.0
2014-01-10 09:55:00,39.18,39.24,39.18,39.21,10050.0,25.7207,25.7601,25.7207,25.7404,10050.0
2014-01-10 10:00:00,39.23,39.24,39.05,39.07,16350.0,25.7535,25.7601,25.6354,25.6485,16350.0
2014-01-10 10:05:00,39.09,39.09,38.99,39.05,15600.0,25.6616,25.6616,25.596,25.6354,15600.0
2014-01-10 10:10:00,39.05,39.11,39.01,39.09,232650.0,25.6354,25.6748,25.6091,25.6616,232650.0
2014-01-10 10:15:00,39.09,39.21,39.05,39.21,25950.0,25.6616,25.7404,25.6354,25.7404,25950.0
2014-01-10 10:20:00,39.2,39.23,39.15,39.17,11550.0,25.7338,25.7535,25.701,25.7141,11550.0
2014-01-10 10:25:00,39.16,39.18,39.11,39.11,19800.0,25.7076,25.7207,25.6748,25.6748,19800.0
2014-01-10 10:30:00,39.11,39.15,39.11,39.11,17250.0,25.6748,25.701,25.6748,25.6748,17250.0
2014-01-10 10:35:00,39.13,39.16,39.09,39.11,12300.0,25.6879,25.7076,25.6616,25.6748,12300.0
2014-01-10 10:40:00,39.1,39.14,39.09,39.12,10500.0,25.6682,25.6944,25.6616,25.6813,10500.0
2014-01-10 10:45:00,39.11,39.19,39.11,39.17,9900.0,25.6748,25.7273,25.6748,25.7141,9900.0
2014-01-10 10:50:00,39.19,39.21,39.16,39.17,7500.0,25.7273,25.7404,25.7076,25.7141,7500.0
2014-01-10 10:55:00,39.16,39.23,39.15,39.21,7050.0,25.7076,25.7535,25.701,25.7404,7050.0
2014-01-10 11:00:00,39.22,39.25,39.21,39.21,13650.0,25.747,25.7667,25.7404,25.7404,13650.0
2014-01-10 11:05:00,39.21,39.22,39.17,39.21,9150.0,25.7404,25.747,25.7141,25.7404,9150.0
2014-01-10 11:10:00,39.22,39.23,39.19,39.19,10800.0,25.747,25.7535,25.7273,25.7273,10800.0
2014-01-10 11:15:00,39.19,39.19,39.13,39.14,22800.0,25.7273,25.7273,25.6879,25.6944,22800.0
2014-01-10 11:20:00,39.14,39.15,39.07,39.09,31050.0,25.6944,25.701,25.6485,25.6616,31050.0
2014-01-10 11:25:00,39.09,39.11,39.07,39.09,20100.0,25.6616,25.6748,25.6485,25.6616,20100.0
2014-01-10 11:30:00,39.08,39.09,39.05,39.05,28200.0,25.6551,25.6616,25.6354,25.6354,28200.0
2014-01-10 11:35:00,39.04,39.09,39.01,39.08,23250.0,25.6288,25.6616,25.6091,25.6551,23250.0
2014-01-10 11:40:00,39.08,39.11,39.07,39.1,57900.0,25.6551,25.6748,25.6485,25.6682,57900.0
2014-01-10 11:45:00,39.1,39.14,39.09,39.13,31650.0,25.6682,25.6944,25.6616,25.6879,31650.0
2014-01-10 11:50:00,39.12,39.14,39.1,39.11,24000.0,25.6813,25.6944,25.6682,25.6748,24000.0
2014-01-10 11:55:00,39.1,39.16,39.09,39.15,40200.0,25.6682,25.7076,25.6616,25.701,40200.0
2014-01-10 12:00:00,39.14,39.17,39.11,39.17,18000.0,25.6944,25.7141,25.6748,25.7141,18000.0
2014-01-10 12:05:00,39.17,39.23,39.15,39.23,13500.0,25.7141,25.7535,25.701,25.7535,13500.0
2014-01-10 12:10:00,39.23,39.24,39.2,39.23,6000.0,25.7535,25.7601,25.7338,25.7535,6000.0
2014-01-10 12:15:00,39.25,39.3,39.23,39.25,17400.0,25.7667,25.7995,25.7535,25.7667,17400.0
2014-01-10 12:20:00,39.24,39.31,39.23,39.3,15600.0,25.7601,25.806,25.7535,25.7995,15600.0
2014-01-10 12:25:00,39.31,39.31,39.28,39.29,6750.0,25.806,25.806,25.7864,25.7929,6750.0
2014-01-10 12:30:00,39.29,39.33,39.29,39.31,8850.0,25.7929,25.8192,25.7929,25.806,8850.0
2014-01-10 12:35:00,39.31,39.31,39.27,39.27,25350.0,25.806,25.806,25.7798,25.7798,25350.0
2014-01-10 12:40:00,39.27,39.37,39.27,39.32,28800.0,25.7798,25.8454,25.7798,25.8126,28800.0
2014-01-10 12:45:00,39.33,39.33,39.31,39.32,8550.0,25.8192,25.8192,25.806,25.8126,8550.0
2014-01-10 12:50:00,39.33,39.33,39.28,39.3,23700.0,25.8192,25.8192,25.7864,25.7995,23700.0
2014-01-10 12:55:00,39.32,39.34,39.32,39.32,6300.0,25.8126,25.8257,25.8126,25.8126,6300.0
2014-01-10 13:00:00,39.32,39.33,39.28,39.29,23400.0,25.8126,25.8192,25.7864,25.7929,23400.0
2014-01-10 13:05:00,39.29,39.31,39.28,39.31,12900.0,25.7929,25.806,25.7864,25.806,12900.0
2014-01-10 13:10:00,39.32,39.35,39.31,39.33,13650.0,25.8126,25.8323,25.806,25.8192,13650.0
2014-01-10 13:15:00,39.33,39.33,39.3,39.31,13800.0,25.8192,25.8192,25.7995,25.806,13800.0
2014-01-10 13:20:00,39.31,39.31,39.28,39.29,17250.0,25.806,25.806,25.7864,25.7929,17250.0
2014-01-10 13:25:00,39.29,39.29,39.28,39.29,12900.0,25.7929,25.7929,25.7864,25.7929,12900.0
2014-01-10 13:30:00,39.29,39.29,39.27,39.28,12600.0,25.7929,25.7929,25.7798,25.7864,12600.0
2014-01-10 13:35:00,39.28,39.29,39.27,39.29,7500.0,25.7864,25.7929,25.7798,25.7929,7500.0
2014-01-10 13:40:00,39.3,39.3,39.25,39.26,22650.0,25.7995,25.7995,25.7667,25.7732,22650.0
2014-01-10 13:45:00,39.25,39.26,39.24,39.26,16800.0,25.7667,25.7732,25.7601,25.7732,16800.0
2014-01-10 13:50:00,39.24,39.26,39.23,39.25,9150.0,25.7601,25.7732,25.7535,25.7667,9150.0
2014-01-10 13:55:00,39.25,39.25,39.17,39.17,17400.0,25.7667,25.7667,25.7141,25.7141,17400.0
2014-01-10 14:00:00,39.17,39.24,39.17,39.24,11400.0,25.7141,25.7601,25.7141,25.7601,11400.0
2014-01-10 14:05:00,39.25,39.29,39.23,39.29,9600.0,25.7667,25.7929,25.7535,25.7929,9600.0
2014-01-10 14:10:00,39.29,39.29,39.26,39.29,12150.0,25.7929,25.7929,25.7732,25.7929,12150.0
2014-01-10 14:15:00,39.29,39.3,39.29,39.29,15000.0,25.7929,25.7995,25.7929,25.7929,15000.0
2014-01-10 14:20:00,39.29,39.33,39.29,39.31,12000.0,25.7929,25.8192,25.7929,25.806,12000.0
2014-01-10 14:25:00,39.3,39.35,39.3,39.31,30450.0,25.7995,25.8323,25.7995,25.806,30450.0
2014-01-10 14:30:00,39.31,39.39,39.31,39.37,17850.0,25.806,25.8586,25.806,25.8454,17850.0
2014-01-10 14:35:00,39.38,39.39,39.36,39.36,25800.0,25.852,25.8586,25.8389,25.8389,25800.0
2014-01-10 14:40:00,39.37,39.38,39.35,39.36,17100.0,25.8454,25.852,25.8323,25.8389,17100.0
2014-01-10 14:45:00,39.36,39.39,39.35,39.36,26550.0,25.8389,25.8586,25.8323,25.8389,26550.0
2014-01-10 14:50:00,39.35,39.37,39.35,39.35,22200.0,25.8323,25.8454,25.8323,25.8323,22200.0
2014-01-10 14:55:00,39.35,39.36,39.33,39.33,25950.0,25.8323,25.8389,25.8192,25.8192,25950.0
2014-01-10 15:00:00,39.33,39.4,39.33,39.4,36150.0,25.8192,25.8651,25.8192,25.8651,36150.0
2014-01-10 15:05:00,39.4,39.41,39.37,39.37,17400.0,25.8651,25.8717,25.8454,25.8454,17400.0
2014-01-10 15:10:00,39.38,39.38,39.35,39.37,32400.0,25.852,25.852,25.8323,25.8454,32400.0
2014-01-10 15:15:00,39.37,39.39,39.37,39.39,17100.0,25.8454,25.8586,25.8454,25.8586,17100.0
2014-01-10 15:20:00,39.38,39.4,39.36,39.39,12300.0,25.852,25.8651,25.8389,25.8586,12300.0
2014-01-10 15:25:00,39.38,39.4,39.37,39.4,15900.0,25.852,25.8651,25.8454,25.8651,15900.0
2014-01-10 15:30:00,39.41,39.45,39.41,39.41,30600.0,25.8717,25.898,25.8717,25.8717,30600.0
2014-01-10 15:35:00,39.42,39.42,39.39,39.41,21600.0,25.8783,25.8783,25.8586,25.8717,21600.0
2014-01-10 15:40:00,39.42,39.43,39.41,39.41,20400.0,25.8783,25.8848,25.8717,25.8717,20400.0
2014-01-10 15:45:00,39.41,39.41,39.35,39.36,42600.0,25.8717,25.8717,25.8323,25.8389,42600.0
2014-01-10 15:50:00,39.37,39.41,39.37,39.41,52500.0,25.8454,25.8717,25.8454,25.8717,52500.0
2014-01-10 15:55:00,39.41,39.47,39.4,39.45,140250.0,25.8717,25.9111,25.8651,25.898,140250.0
2014-01-13 09:30:00,39.24,39.45,39.19,39.45,40050.0,25.7601,25.898,25.7273,25.898,40050.0
2014-01-13 09:35:00,39.41,39.48,39.36,39.38,55800.0,25.8717,25.9176,25.8389,25.852,55800.0
2014-01-13 09:40:00,39.34,39.4,39.28,39.4,12150.0,25.8257,25.8651,25.7864,25.8651,12150.0
2014-01-13 09:45:00,39.39,39.51,39.32,39.5,25200.0,25.8586,25.9373,25.8126,25.9308,25200.0
2014-01-13 09:50:00,39.48,39.51,39.4,39.48,15300.0,25.9176,25.9373,25.8651,25.9176,15300.0
2014-01-13 09:55:00,39.45,39.49,39.42,39.45,52350.0,25.898,25.9242,25.8783,25.898,52350.0
2014-01-13 10:00:00,39.43,39.5,39.43,39.45,13950.0,25.8848,25.9308,25.8848,25.898,13950.0
2014-01-13 10:05:00,39.45,39.51,39.44,39.47,4800.0,25.898,25.9373,25.8914,25.9111,4800.0
2014-01-13 10:10:00,39.47,39.51,39.43,39.43,17400.0,25.9111,25.9373,25.8848,25.8848,17400.0
2014-01-13 10:15:00,39.43,39.45,39.41,39.45,44700.0,25.8848,25.898,25.8717,25.898,44700.0
2014-01-13 10:20:00,39.45,39.51,39.45,39.49,5400.0,25.898,25.9373,25.898,25.9242,5400.0
2014-01-13 10:25:00,39.49,39.49,39.45,39.47,8850.0,25.9242,25.9242,25.898,25.9111,8850.0
2014-01-13 10:30:00,39.47,39.47,39.42,39.42,11850.0,25.9111,25.9111,25.8783,25.8783,11850.0
2014-01-13 10:35:00,39.45,39.48,39.45,39.48,3750.0,25.898,25.9176,25.898,25.9176,3750.0
2014-01-13 10:40:00,39.47,39.49,39.45,39.49,10650.0,25.9111,25.9242,25.898,25.9242,10650.0
2014-01-13 10:45:00,39.47,39.5,39.46,39.49,22200.0,25.9111,25.9308,25.9045,25.9242,22200.0
2014-01-13 10:50:00,39.48,39.48,39.41,39.41,7500.0,25.9176,25.9176,25.8717,25.8717,7500.0
2014-01-13 10:55:00,39.42,39.42,39.38,39.38,9900.0,25.8783,25.8783,25.852,25.852,9900.0
2014-01-13 11:00:00,39.38,39.38,39.33,39.33,9150.0,25.852,25.852,25.8192,25.8192,9150.0
2014-01-13 11:05:00,39.33,39.34,39.31,39.31,2850.0,25.8192,25.8257,25.806,25.806,2850.0
2014-01-13 11:10:00,39.32,39.35,39.32,39.34,7650.0,25.8126,25.8323,25.8126,25.8257,7650.0
2014-01-13 11:15:00,39.33,39.33,39.29,39.3,10650.0,25.8192,25.8192,25.7929,25.7995,10650.0
2014-01-13 11:20:00,39.3,39.33,39.28,39.33,10200.0,25.7995,25.8192,25.7864,25.8192,10200.0
2014-01-13 11:25:00,39.34,39.34,39.31,39.34,9600.0,25.8257,25.8257,25.806,25.8257,9600.0
2014-01-13 11:30:00,39.37,39.37,39.33,39.34,10200.0,25.8454,25.8454,25.8192,25.8257,10200.0
2014-01-13 11:35:00,39.35,39.35,39.33,39.33,1650.0,25.8323,25.8323,25.8192,25.8192,1650.0
2014-01-13 11:40:00,39.32,39.33,39.31,39.33,3600.0,25.8126,25.8192,25.806,25.8192,3600.0
2014-01-13 11:45:00,39.33,39.33,39.31,39.32,6750.0,25.8192,25.8192,25.806,25.8126,6750.0
2014-01-13 11:50:00,39.32,39.33,39.31,39.33,2850.0,25.8126,25.8192,25.806,25.8192,2850.0
2014-01-13 11:55:00,39.32,39.33,39.31,39.31,6150.0,25.8126,25.8192,25.806,25.806,6150.0
2014-01-13 12:00:00,39.33,39.33,39.27,39.29,9750.0,25.8192,25.8192,25.7798,25.7929,9750.0
2014-01-13 12:05:00,39.29,39.3,39.28,39.28,3600.0,25.7929,25.7995,25.7864,25.7864,3600.0
2014-01-13 12:10:00,39.29,39.31,39.29,39.31,4200.0,25.7929,25.806,25.7929,25.806,4200.0
2014-01-13 12:15:00,39.31,39.37,39.31,39.37,17100.0,25.806,25.8454,25.806,25.8454,17100.0
2014-01-13 12:20:00,39.37,39.39,39.34,39.34,6150.0,25.8454,25.8586,25.8257,25.8257,6150.0
2014-01-13 12:25:00,39.34,39.34,39.29,39.32,16650.0,25.8257,25.8257,25.7929,25.8126,16650.0
2014-01-13 12:30:00,39.3,39.3,39.26,39.28,14550.0,25.7995,25.7995,25.7732,25.7864,14550.0
2014-01-13 12:35:00,39.28,39.29,39.26,39.29,13050.0,25.7864,25.7929,25.7732,25.7929,13050.0
2014-01-13 12:40:00,39.27,39.29,39.27,39.27,4800.0,25.7798,25.7929,25.7798,25.7798,4800.0
2014-01-13 12:45:00,39.27,39.29,39.26,39.27,8400.0,25.7798,25.7929,25.7732,25.7798,8400.0
2014-01-13 12:50:00,39.27,39.27,39.2,39.2,4650.0,25.7798,25.7798,25.7338,25.7338,4650.0
2014-01-13 12:55:00,39.2,39.2,39.15,39.17,10200.0,25.7338,25.7338,25.701,25.7141,10200.0
2014-01-13 13:00:00,39.16,39.16,39.11,39.14,13050.0,25.7076,25.7076,25.6748,25.6944,13050.0
2014-01-13 13:05:00,39.15,39.21,39.15,39.2,4050.0,25.701,25.7404,25.701,25.7338,4050.0
2014-01-13 13:10:00,39.2,39.2,39.14,39.15,8700.0,25.7338,25.7338,25.6944,25.701,8700.0
2014-01-13 13:15:00,39.15,39.15,39.06,39.11,19350.0,25.701,25.701,25.6419,25.6748,19350.0
2014-01-13 13:20:00,39.11,39.15,39.1,39.15,6000.0,25.6748,25.701,25.6682,25.701,6000.0
2014-01-13 13:25:00,39.15,39.17,39.12,39.15,14700.0,25.701,25.7141,25.6813,25.701,14700.0
2014-01-13 13:30:00,39.14,39.14,39.09,39.1,8100.0,25.6944,25.6944,25.6616,25.6682,8100.0
2014-01-13 13:35:00,39.11,39.13,39.11,39.13,4650.0,25.6748,25.6879,25.6748,25.6879,4650.0
2014-01-13 13:40:00,39.12,39.13,39.09,39.13,12600.0,25.6813,25.6879,25.6616,25.6879,12600.0
2014-01-13 13:45:00,39.11,39.14,39.06,39.13,28350.0,25.6748,25.6944,25.6419,25.6879,28350.0
2014-01-13 13:50:00,39.11,39.15,39.11,39.11,8700.0,25.6748,25.701,25.6748,25.6748,8700.0
2014-01-13 13:55:00,39.11,39.12,39.11,39.12,18000.0,25.6748,25.6813,25.6748,25.6813,18000.0
2014-01-13 14:00:00,39.12,39.12,39.09,39.09,12150.0,25.6813,25.6813,25.6616,25.6616,12150.0
2014-01-13 14:05:00,39.08,39.09,39.05,39.07,17550.0,25.6551,25.6616,25.6354,25.6485,17550.0
2014-01-13 14:10:00,39.07,39.11,39.03,39.08,11400.0,25.6485,25.6748,25.6222,25.6551,11400.0
2014-01-13 14:15:00,39.07,39.07,39.02,39.05,15000.0,25.6485,25.6485,25.6157,25.6354,15000.0
2014-01-13 14:20:00,39.05,39.09,39.02,39.03,14850.0,25.6354,25.6616,25.6157,25.6222,14850.0
2014-01-13 14:25:00,39.05,39.07,39.03,39.05,14700.0,25.6354,25.6485,25.6222,25.6354,14700.0
2014-01-13 14:30:00,39.04,39.06,39.01,39.03,14700.0,25.6288,25.6419,25.6091,25.6222,14700.0
2014-01-13 14:35:00,39.02,39.04,38.99,39.01,11700.0,25.6157,25.6288,25.596,25.6091,11700.0
2014-01-13 14:40:00,39.01,39.03,39.01,39.02,19350.0,25.6091,25.6222,25.6091,25.6157,19350.0
2014-01-13 14:45:00,39.01,39.01,38.95,38.96,17400.0,25.6091,25.6091,25.5697,25.5763,17400.0
2014-01-13 14:50:00,38.95,39.01,38.92,39.0,26700.0,25.5697,25.6091,25.55,25.6025,26700.0
2014-01-13 14:55:00,39.0,39.0,38.95,38.97,12900.0,25.6025,25.6025,25.5697,25.5828,12900.0
2014-01-13 15:00:00,38.97,38.97,38.85,38.88,28200.0,25.5828,25.5828,25.5041,25.5238,28200.0
2014-01-13 15:05:00,38.87,38.89,38.8,38.87,41700.0,25.5172,25.5303,25.4712,25.5172,41700.0
2014-01-13 15:10:00,38.87,38.92,38.87,38.91,41250.0,25.5172,25.55,25.5172,25.5435,41250.0
2014-01-13 15:15:00,38.91,38.94,38.89,38.91,31950.0,25.5435,25.5632,25.5303,25.5435,31950.0
2014-01-13 15:20:00,38.91,38.93,38.87,38.88,34200.0,25.5435,25.5566,25.5172,25.5238,34200.0
2014-01-13 15:25:00,38.87,38.92,38.87,38.89,17850.0,25.5172,25.55,25.5172,25.5303,17850.0
2014-01-13 15:30:00,38.89,38.89,38.83,38.83,33600.0,25.5303,25.5303,25.4909,25.4909,33600.0
2014-01-13 15:35:00,38.83,38.85,38.79,38.84,31200.0,25.4909,25.5041,25.4647,25.4975,31200.0
2014-01-13 15:40:00,38.84,38.84,38.79,38.8,44550.0,25.4975,25.4975,25.4647,25.4712,44550.0
2014-01-13 15:45:00,38.8,38.9,38.79,38.87,57450.0,25.4712,25.5369,25.4647,25.5172,57450.0
2014-01-13 15:50:00,38.88,38.93,38.88,38.91,82950.0,25.5238,25.5566,25.5238,25.5435,82950.0
2014-01-13 15:55:00,38.91,38.94,38.89,38.93,126900.0,25.5435,25.5632,25.5303,25.5566,126900.0
2014-01-14 09:30:00,39.0,39.03,38.71,38.8,88350.0,25.6025,25.6222,25.4122,25.4712,88350.0
2014-01-14 09:35:00,38.81,38.85,38.78,38.79,31650.0,25.4778,25.5041,25.4581,25.4647,31650.0
2014-01-14 09:40:00,38.8,38.82,38.71,38.79,26400.0,25.4712,25.4844,25.4122,25.4647,26400.0
2014-01-14 09:45:00,38.79,38.81,38.75,38.79,26100.0,25.4647,25.4778,25.4384,25.4647,26100.0
2014-01-14 09:50:00,38.81,38.81,38.71,38.75,24750.0,25.4778,25.4778,25.4122,25.4384,24750.0
2014-01-14 09:55:00,38.77,38.83,38.69,38.79,21900.0,25.4516,25.4909,25.399,25.4647,21900.0
2014-01-14 10:00:00,38.78,38.99,38.78,38.97,36000.0,25.4581,25.596,25.4581,25.5828,36000.0
2014-01-14 10:05:00,38.97,39.06,38.95,38.99,25200.0,25.5828,25.6419,25.5697,25.596,25200.0
2014-01-14 10:10:00,38.97,39.02,38.96,39.0,12900.0,25.5828,25.6157,25.5763,25.6025,12900.0
2014-01-14 10:15:00,38.99,38.99,38.87,38.9,71250.0,25.596,25.596,25.5172,25.5369,71250.0
2014-01-14 10:20:00,38.93,38.98,38.9,38.93,29700.0,25.5566,25.5894,25.5369,25.5566,29700.0
2014-01-14 10:25:00,38.95,38.96,38.87,38.89,32100.0,25.5697,25.5763,25.5172,25.5303,32100.0
2014-01-14 10:30:00,38.88,38.9,38.85,38.86,31050.0,25.5238,25.5369,25.5041,25.5106,31050.0
2014-01-14 10:35:00,38.88,38.9,38.87,38.9,13650.0,25.5238,25.5369,25.5172,25.5369,13650.0
2014-01-14 10:40:00,38.9,39.03,38.89,39.02,15150.0,25.5369,25.6222,25.5303,25.6157,15150.0
2014-01-14 10:45:00,39.03,39.05,39.0,39.0,12750.0,25.6222,25.6354,25.6025,25.6025,12750.0
2014-01-14 10:50:00,39.0,39.0,38.96,38.96,8700.0,25.6025,25.6025,25.5763,25.5763,8700.0
2014-01-14 10:55:00,38.96,39.01,38.94,38.98,31650.0,25.5763,25.6091,25.5632,25.5894,31650.0
2014-01-14 11:00:00,38.98,39.02,38.97,38.98,32250.0,25.5894,25.6157,25.5828,25.5894,32250.0
2014-01-14 11:05:00,38.97,38.99,38.95,38.96,13200.0,25.5828,25.596,25.5697,25.5763,13200.0
2014-01-14 11:10:00,38.95,39.01,38.95,39.0,17550.0,25.5697,25.6091,25.5697,25.6025,17550.0
2014-01-14 11:15:00,39.0,39.02,38.97,39.02,48900.0,25.6025,25.6157,25.5828,25.6157,48900.0
2014-01-14 11:20:00,39.01,39.04,38.97,38.98,21450.0,25.6091,25.6288,25.5828,25.5894,21450.0
2014-01-14 11:25:00,38.98,39.03,38.98,38.99,12450.0,25.5894,25.6222,25.5894,25.596,12450.0
2014-01-14 11:30:00,38.99,39.06,38.99,39.01,20550.0,25.596,25.6419,25.596,25.6091,20550.0
2014-01-14 11:35:00,39.01,39.01,38.98,38.99,13650.0,25.6091,25.6091,25.5894,25.596,13650.0
2014-01-14 11:40:00,39.0,39.06,39.0,39.04,32100.0,25.6025,25.6419,25.6025,25.6288,32100.0
2014-01-14 11:45:00,39.04,39.05,39.01,39.03,10950.0,25.6288,25.6354,25.6091,25.6222,10950.0
2014-01-14 11:50:00,39.01,39.02,38.95,38.95,15750.0,25.6091,25.6157,25.5697,25.5697,15750.0
2014-01-14 11:55:00,38.95,38.97,38.93,38.96,11550.0,25.5697,25.5828,25.5566,25.5763,11550.0
2014-01-14 12:00:00,38.97,38.99,38.95,38.97,13200.0,25.5828,25.596,25.5697,25.5828,13200.0
2014-01-14 12:05:00,38.98,38.99,38.94,38.95,7950.0,25.5894,25.596,25.5632,25.5697,7950.0
2014-01-14 12:10:00,38.95,38.99,38.95,38.99,6750.0,25.5697,25.596,25.5697,25.596,6750.0
2014-01-14 12:15:00,39.01,39.05,38.99,39.01,28650.0,25.6091,25.6354,25.596,25.6091,28650.0
2014-01-14 12:20:00,39.01,39.07,39.01,39.03,20700.0,25.6091,25.6485,25.6091,25.6222,20700.0
2014-01-14 12:25:00,39.03,39.03,39.0,39.03,8550.0,25.6222,25.6222,25.6025,25.6222,8550.0
2014-01-14 12:30:00,39.03,39.03,39.0,39.01,12600.0,25.6222,25.6222,25.6025,25.6091,12600.0
2014-01-14 12:35:00,39.01,39.05,39.01,39.03,11550.0,25.6091,25.6354,25.6091,25.6222,11550.0
2014-01-14 12:40:00,39.03,39.1,39.03,39.09,13500.0,25.6222,25.6682,25.6222,25.6616,13500.0
2014-01-14 12:45:00,39.09,39.09,39.06,39.08,9450.0,25.6616,25.6616,25.6419,25.6551,9450.0
2014-01-14 12:50:00,39.07,39.07,39.03,39.05,10800.0,25.6485,25.6485,25.6222,25.6354,10800.0
2014-01-14 12:55:00,39.05,39.07,39.05,39.07,9900.0,25.6354,25.6485,25.6354,25.6485,9900.0
2014-01-14 13:00:00,39.08,39.11,39.05,39.05,12000.0,25.6551,25.6748,25.6354,25.6354,12000.0
2014-01-14 13:05:00,39.05,39.07,39.03,39.06,6300.0,25.6354,25.6485,25.6222,25.6419,6300.0
2014-01-14 13:10:00,39.06,39.09,39.05,39.08,13500.0,25.6419,25.6616,25.6354,25.6551,13500.0
2014-01-14 13:15:00,39.09,39.13,39.09,39.11,18750.0,25.6616,25.6879,25.6616,25.6748,18750.0
2014-01-14 13:20:00,39.11,39.11,39.09,39.09,8700.0,25.6748,25.6748,25.6616,25.6616,8700.0
2014-01-14 13:25:00,39.09,39.09,39.04,39.04,15300.0,25.6616,25.6616,25.6288,25.6288,15300.0
2014-01-14 13:30:00,39.03,39.06,39.03,39.06,17250.0,25.6222,25.6419,25.6222,25.6419,17250.0
2014-01-14 13:35:00,39.06,39.09,39.04,39.08,24000.0,25.6419,25.6616,25.6288,25.6551,24000.0
2014-01-14 13:40:00,39.07,39.09,39.05,39.05,9750.0,25.6485,25.6616,25.6354,25.6354,9750.0
2014-01-14 13:45:00,39.05,39.06,39.02,39.02,60600.0,25.6354,25.6419,25.6157,25.6157,60600.0
2014-01-14 13:50:00,39.02,39.07,39.02,39.05,12000.0,25.6157,25.6485,25.6157,25.6354,12000.0
2014-01-14 13:55:00,39.05,39.09,39.04,39.08,12750.0,25.6354,25.6616,25.6288,25.6551,12750.0
2014-01-14 14:00:00,39.08,39.09,39.04,39.06,12300.0,25.6551,25.6616,25.6288,25.6419,12300.0
2014-01-14 14:05:00,39.07,39.07,39.04,39.05,8850.0,25.6485,25.6485,25.6288,25.6354,8850.0
2014-01-14 14:10:00,39.05,39.05,39.03,39.04,11400.0,25.6354,25.6354,25.6222,25.6288,11400.0
2014-01-14 14:15:00,39.04,39.08,39.03,39.06,13500.0,25.6288,25.6551,25.6222,25.6419,13500.0
2014-01-14 14:20:00,39.05,39.07,39.03,39.07,12000.0,25.6354,25.6485,25.6222,25.6485,12000.0
2014-01-14 14:25:00,39.07,39.11,39.07,39.11,17100.0,25.6485,25.6748,25.6485,25.6748,17100.0
2014-01-14 14:30:00,39.11,39.13,39.1,39.11,20100.0,25.6748,25.6879,25.6682,25.6748,20100.0
2014-01-14 14:35:00,39.11,39.13,39.09,39.13,12750.0,25.6748,25.6879,25.6616,25.6879,12750.0
2014-01-14 14:40:00,39.13,39.13,39.11,39.11,12000.0,25.6879,25.6879,25.6748,25.6748,12000.0
2014-01-14 14:45:00,39.12,39.15,39.12,39.15,12150.0,25.6813,25.701,25.6813,25.701,12150.0
2014-01-14 14:50:00,39.15,39.15,39.14,39.15,14550.0,25.701,25.701,25.6944,25.701,14550.0
2014-01-14 14:55:00,39.14,39.15,39.11,39.11,15600.0,25.6944,25.701,25.6748,25.6748,15600.0
2014-01-14 15:00:00,39.11,39.11,39.07,39.11,31950.0,25.6748,25.6748,25.6485,25.6748,31950.0
2014-01-14 15:05:00,39.11,39.12,39.1,39.1,14100.0,25.6748,25.6813,25.6682,25.6682,14100.0
2014-01-14 15:10:00,39.1,39.1,39.07,39.08,37200.0,25.6682,25.6682,25.6485,25.6551,37200.0
2014-01-14 15:15:00,39.09,39.14,39.07,39.12,36900.0,25.6616,25.6944,25.6485,25.6813,36900.0
2014-01-14 15:20:00,39.11,39.12,39.09,39.12,45750.0,25.6748,25.6813,25.6616,25.6813,45750.0
2014-01-14 15:25:00,39.11,39.11,39.07,39.11,53250.0,25.6748,25.6748,25.6485,25.6748,53250.0
2014-01-14 15:30:00,39.11,39.12,39.09,39.11,42750.0,25.6748,25.6813,25.6616,25.6748,42750.0
2014-01-14 15:35:00,39.12,39.12,39.09,39.09,51750.0,25.6813,25.6813,25.6616,25.6616,51750.0
2014-01-14 15:40:00,39.09,39.09,39.07,39.07,28650.0,25.6616,25.6616,25.6485,25.6485,28650.0
2014-01-14 15:45:00,39.06,39.08,39.03,39.08,77700.0,25.6419,25.6551,25.6222,25.6551,77700.0
2014-01-14 15:50:00,39.08,39.09,39.06,39.09,79200.0,25.6551,25.6616,25.6419,25.6616,79200.0
2014-01-14 15:55:00,39.09,39.09,39.07,39.07,133500.0,25.6616,25.6616,25.6485,25.6485,133500.0
2014-01-15 09:30:00,39.13,39.28,38.91,39.27,45900.0,25.6879,25.7864,25.5435,25.7798,45900.0
2014-01-15 09:35:00,39.25,39.27,39.2,39.26,19650.0,25.7667,25.7798,25.7338,25.7732,19650.0
2014-01-15 09:40:00,39.27,39.33,39.25,39.31,10650.0,25.7798,25.8192,25.7667,25.806,10650.0
2014-01-15 09:45:00,39.31,39.41,39.31,39.39,14550.0,25.806,25.8717,25.806,25.8586,14550.0
2014-01-15 09:50:00,39.35,39.39,39.32,39.32,13950.0,25.8323,25.8586,25.8126,25.8126,13950.0
2014-01-15 09:55:00,39.32,39.39,39.29,39.39,15600.0,25.8126,25.8586,25.7929,25.8586,15600.0
2014-01-15 10:00:00,39.38,39.42,39.37,39.41,25950.0,25.852,25.8783,25.8454,25.8717,25950.0
2014-01-15 10:05:00,39.41,39.43,39.37,39.4,19050.0,25.8717,25.8848,25.8454,25.8651,19050.0
2014-01-15 10:10:00,39.41,39.43,39.35,39.37,34800.0,25.8717,25.8848,25.8323,25.8454,34800.0
2014-01-15 10:15:00,39.38,39.41,39.34,39.41,33300.0,25.852,25.8717,25.8257,25.8717,33300.0
2014-01-15 10:20:00,39.41,39.45,39.39,39.45,38700.0,25.8717,25.898,25.8586,25.898,38700.0
2014-01-15 10:25:00,39.46,39.47,39.43,39.46,21750.0,25.9045,25.9111,25.8848,25.9045,21750.0
2014-01-15 10:30:00,39.46,39.51,39.45,39.47,27150.0,25.9045,25.9373,25.898,25.9111,27150.0
2014-01-15 10:35:00,39.47,39.49,39.43,39.43,18000.0,25.9111,25.9242,25.8848,25.8848,18000.0
2014-01-15 10:40:00,39.42,39.42,39.37,39.39,11400.0,25.8783,25.8783,25.8454,25.8586,11400.0
2014-01-15 10:45:00,39.39,39.45,39.37,39.43,9300.0,25.8586,25.898,25.8454,25.8848,9300.0
2014-01-15 10:50:00,39.42,39.47,39.41,39.43,9000.0,25.8783,25.9111,25.8717,25.8848,9000.0
2014-01-15 10:55:00,39.44,39.45,39.39,39.43,11700.0,25.8914,25.898,25.8586,25.8848,11700.0
2014-01-15 11:00:00,39.43,39.47,39.43,39.47,6750.0,25.8848,25.9111,25.8848,25.9111,6750.0
2014-01-15 11:05:00,39.47,39.54,39.47,39.53,25800.0,25.9111,25.957,25.9111,25.9505,25800.0
2014-01-15 11:10:00,39.53,39.55,39.5,39.51,13500.0,25.9505,25.9636,25.9308,25.9373,13500.0
2014-01-15 11:15:00,39.51,39.51,39.48,39.48,15750.0,25.9373,25.9373,25.9176,25.9176,15750.0
2014-01-15 11:20:00,39.47,39.49,39.41,39.41,18600.0,25.9111,25.9242,25.8717,25.8717,18600.0
2014-01-15 11:25:00,39.41,39.41,39.39,39.39,8700.0,25.8717,25.8717,25.8586,25.8586,8700.0
2014-01-15 11:30:00,39.41,39.43,39.4,39.42,7200.0,25.8717,25.8848,25.8651,25.8783,7200.0
2014-01-15 11:35:00,39.41,39.42,39.39,39.42,6000.0,25.8717,25.8783,25.8586,25.8783,6000.0
2014-01-15 11:40:00,39.42,39.43,39.39,39.41,8400.0,25.8783,25.8848,25.8586,25.8717,8400.0
2014-01-15 11:45:00,39.42,39.43,39.41,39.41,6300.0,25.8783,25.8848,25.8717,25.8717,6300.0
2014-01-15 11:50:00,39.41,39.41,39.39,39.4,6450.0,25.8717,25.8717,25.8586,25.8651,6450.0
2014-01-15 11:55:00,39.4,39.4,39.37,39.39,8550.0,25.8651,25.8651,25.8454,25.8586,8550.0
2014-01-15 12:00:00,39.41,39.46,39.41,39.43,8250.0,25.8717,25.9045,25.8717,25.8848,8250.0
2014-01-15 12:05:00,39.43,39.43,39.39,39.39,9750.0,25.8848,25.8848,25.8586,25.8586,9750.0
2014-01-15 12:10:00,39.39,39.39,39.35,39.35,4200.0,25.8586,25.8586,25.8323,25.8323,4200.0
2014-01-15 12:15:00,39.35,39.38,39.35,39.38,6750.0,25.8323,25.852,25.8323,25.852,6750.0
2014-01-15 12:20:00,39.37,39.37,39.35,39.35,9000.0,25.8454,25.8454,25.8323,25.8323,9000.0
2014-01-15 12:25:00,39.33,39.33,39.31,39.33,10050.0,25.8192,25.8192,25.806,25.8192,10050.0
2014-01-15 12:30:00,39.33,39.35,39.31,39.33,12600.0,25.8192,25.8323,25.806,25.8192,12600.0
2014-01-15 12:35:00,39.33,39.37,39.31,39.31,8700.0,25.8192,25.8454,25.806,25.806,8700.0
2014-01-15 12:40:00,39.31,39.32,39.21,39.22,21450.0,25.806,25.8126,25.7404,25.747,21450.0
2014-01-15 12:45:00,39.23,39.24,39.19,39.21,22650.0,25.7535,25.7601,25.7273,25.7404,22650.0
2014-01-15 12:50:00,39.23,39.28,39.23,39.28,3750.0,25.7535,25.7864,25.7535,25.7864,3750.0
2014-01-15 12:55:00,39.28,39.29,39.27,39.29,4800.0,25.7864,25.7929,25.7798,25.7929,4800.0
2014-01-15 13:00:00,39.31,39.36,39.31,39.36,5100.0,25.806,25.8389,25.806,25.8389,5100.0
2014-01-15 13:05:00,39.35,39.35,39.31,39.31,11400.0,25.8323,25.8323,25.806,25.806,11400.0
2014-01-15 13:10:00,39.31,39.32,39.3,39.32,3000.0,25.806,25.8126,25.7995,25.8126,3000.0
2014-01-15 13:15:00,39.31,39.37,39.31,39.37,78150.0,25.806,25.8454,25.806,25.8454,78150.0
2014-01-15 13:20:00,39.37,39.37,39.35,39.37,19500.0,25.8454,25.8454,25.8323,25.8454,19500.0
2014-01-15 13:25:00,39.36,39.36,39.29,39.33,16950.0,25.8389,25.8389,25.7929,25.8192,16950.0
2014-01-15 13:30:00,39.32,39.33,39.3,39.33,7350.0,25.8126,25.8192,25.7995,25.8192,7350.0
2014-01-15 13:35:00,39.34,39.36,39.33,39.33,8700.0,25.8257,25.8389,25.8192,25.8192,8700.0
2014-01-15 13:40:00,39.33,39.34,39.31,39.34,68700.0,25.8192,25.8257,25.806,25.8257,68700.0
2014-01-15 13:45:00,39.35,39.35,39.31,39.31,10050.0,25.8323,25.8323,25.806,25.806,10050.0
2014-01-15 13:50:00,39.33,39.37,39.33,39.35,10950.0,25.8192,25.8454,25.8192,25.8323,10950.0
2014-01-15 13:55:00,39.35,39.35,39.31,39.31,11400.0,25.8323,25.8323,25.806,25.806,11400.0
2014-01-15 14:00:00,39.32,39.37,39.31,39.37,15150.0,25.8126,25.8454,25.806,25.8454,15150.0
2014-01-15 14:05:00,39.36,39.36,39.33,39.36,13050.0,25.8389,25.8389,25.8192,25.8389,13050.0
2014-01-15 14:10:00,39.34,39.37,39.32,39.37,13200.0,25.8257,25.8454,25.8126,25.8454,13200.0
2014-01-15 14:15:00,39.36,39.42,39.36,39.42,13050.0,25.8389,25.8783,25.8389,25.8783,13050.0
2014-01-15 14:20:00,39.41,39.44,39.39,39.41,37200.0,25.8717,25.8914,25.8586,25.8717,37200.0
2014-01-15 14:25:00,39.41,39.41,39.39,39.39,13650.0,25.8717,25.8717,25.8586,25.8586,13650.0
2014-01-15 14:30:00,39.39,39.4,39.37,39.37,19950.0,25.8586,25.8651,25.8454,25.8454,19950.0
2014-01-15 14:35:00,39.38,39.39,39.38,39.38,13350.0,25.852,25.8586,25.852,25.852,13350.0
2014-01-15 14:40:00,39.39,39.39,39.37,39.38,11850.0,25.8586,25.8586,25.8454,25.852,11850.0
2014-01-15 14:45:00,39.38,39.38,39.37,39.38,11850.0,25.852,25.852,25.8454,25.852,11850.0
2014-01-15 14:50:00,39.37,39.39,39.37,39.39,12900.0,25.8454,25.8586,25.8454,25.8586,12900.0
2014-01-15 14:55:00,39.38,39.39,39.37,39.38,17850.0,25.852,25.8586,25.8454,25.852,17850.0
2014-01-15 15:00:00,39.38,39.4,39.37,39.4,21900.0,25.852,25.8651,25.8454,25.8651,21900.0
2014-01-15 15:05:00,39.41,39.41,39.35,39.35,28500.0,25.8717,25.8717,25.8323,25.8323,28500.0
2014-01-15 15:10:00,39.35,39.35,39.32,39.33,23400.0,25.8323,25.8323,25.8126,25.8192,23400.0
2014-01-15 15:15:00,39.32,39.33,39.3,39.3,19200.0,25.8126,25.8192,25.7995,25.7995,19200.0
2014-01-15 15:20:00,39.31,39.31,39.26,39.27,25200.0,25.806,25.806,25.7732,25.7798,25200.0
2014-01-15 15:25:00,39.27,39.31,39.27,39.31,21450.0,25.7798,25.806,25.7798,25.806,21450.0
2014-01-15 15:30:00,39.31,39.33,39.3,39.31,27150.0,25.806,25.8192,25.7995,25.806,27150.0
2014-01-15 15:35:00,39.31,39.31,39.29,39.31,26550.0,25.806,25.806,25.7929,25.806,26550.0
2014-01-15 15:40:00,39.31,39.31,39.29,39.31,29250.0,25.806,25.806,25.7929,25.806,29250.0
2014-01-15 15:45:00,39.31,39.33,39.25,39.27,92700.0,25.806,25.8192,25.7667,25.7798,92700.0
2014-01-15 15:50:00,39.27,39.32,39.27,39.29,86850.0,25.7798,25.8126,25.7798,25.7929,86850.0
2014-01-15 15:55:00,39.29,39.29,39.23,39.26,147300.0,25.7929,25.7929,25.7535,25.7732,147300.0
2014-01-16 09:30:00,39.33,39.43,39.33,39.4,37650.0,25.8192,25.8848,25.8192,25.8651,37650.0
2014-01-16 09:35:00,39.39,39.39,39.3,39.34,10050.0,25.8586,25.8586,25.7995,25.8257,10050.0
2014-01-16 09:40:00,39.32,39.48,39.31,39.48,11400.0,25.8126,25.9176,25.806,25.9176,11400.0
2014-01-16 09:45:00,39.46,39.46,39.38,39.39,9450.0,25.9045,25.9045,25.852,25.8586,9450.0
2014-01-16 09:50:00,39.38,39.44,39.35,39.44,6000.0,25.852,25.8914,25.8323,25.8914,6000.0
2014-01-16 09:55:00,39.45,39.5,39.4,39.4,7500.0,25.898,25.9308,25.8651,25.8651,7500.0
2014-01-16 10:00:00,39.4,39.46,39.39,39.43,8550.0,25.8651,25.9045,25.8586,25.8848,8550.0
2014-01-16 10:05:00,39.43,39.47,39.39,39.39,13650.0,25.8848,25.9111,25.8586,25.8586,13650.0
2014-01-16 10:10:00,39.39,39.39,39.33,39.35,7650.0,25.8586,25.8586,25.8192,25.8323,7650.0
2014-01-16 10:15:00,39.34,39.34,39.29,39.32,16350.0,25.8257,25.8257,25.7929,25.8126,16350.0
2014-01-16 10:20:00,39.33,39.37,39.31,39.33,12000.0,25.8192,25.8454,25.806,25.8192,12000.0
2014-01-16 10:25:00,39.33,39.33,39.28,39.29,11850.0,25.8192,25.8192,25.7864,25.7929,11850.0
2014-01-16 10:30:00,39.3,39.31,39.26,39.29,11100.0,25.7995,25.806,25.7732,25.7929,11100.0
2014-01-16 10:35:00,39.28,39.29,39.22,39.23,13800.0,25.7864,25.7929,25.747,25.7535,13800.0
2014-01-16 10:40:00,39.24,39.27,39.23,39.23,10350.0,25.7601,25.7798,25.7535,25.7535,10350.0
2014-01-16 10:45:00,39.23,39.23,39.17,39.2,10350.0,25.7535,25.7535,25.7141,25.7338,10350.0
2014-01-16 10:50:00,39.21,39.21,39.13,39.17,7050.0,25.7404,25.7404,25.6879,25.7141,7050.0
2014-01-16 10:55:00,39.17,39.19,39.17,39.18,7500.0,25.7141,25.7273,25.7141,25.7207,7500.0
2014-01-16 11:00:00,39.19,39.21,39.14,39.16,9300.0,25.7273,25.7404,25.6944,25.7076,9300.0
2014-01-16 11:05:00,39.15,39.2,39.15,39.2,5400.0,25.701,25.7338,25.701,25.7338,5400.0
2014-01-16 11:10:00,39.21,39.23,39.16,39.16,8400.0,25.7404,25.7535,25.7076,25.7076,8400.0
2014-01-16 11:15:00,39.17,39.25,39.17,39.22,12000.0,25.7141,25.7667,25.7141,25.747,12000.0
2014-01-16 11:20:00,39.23,39.23,39.18,39.2,27300.0,25.7535,25.7535,25.7207,25.7338,27300.0
2014-01-16 11:25:00,39.19,39.24,39.18,39.24,4800.0,25.7273,25.7601,25.7207,25.7601,4800.0
2014-01-16 11:30:00,39.25,39.27,39.24,39.26,6900.0,25.7667,25.7798,25.7601,25.7732,6900.0
2014-01-16 11:35:00,39.26,39.28,39.24,39.26,7950.0,25.7732,25.7864,25.7601,25.7732,7950.0
2014-01-16 11:40:00,39.27,39.28,39.24,39.28,9600.0,25.7798,25.7864,25.7601,25.7864,9600.0
2014-01-16 11:45:00,39.29,39.32,39.28,39.28,6750.0,25.7929,25.8126,25.7864,25.7864,6750.0
2014-01-16 11:50:00,39.29,39.31,39.29,39.29,6900.0,25.7929,25.806,25.7929,25.7929,6900.0
2014-01-16 11:55:00,39.3,39.32,39.28,39.29,10350.0,25.7995,25.8126,25.7864,25.7929,10350.0
2014-01-16 12:00:00,39.29,39.34,39.29,39.33,5250.0,25.7929,25.8257,25.7929,25.8192,5250.0
2014-01-16 12:05:00,39.33,39.33,39.29,39.31,7800.0,25.8192,25.8192,25.7929,25.806,7800.0
2014-01-16 12:10:00,39.31,39.31,39.26,39.29,8400.0,25.806,25.806,25.7732,25.7929,8400.0
2014-01-16 12:15:00,39.3,39.33,39.29,39.32,6450.0,25.7995,25.8192,25.7929,25.8126,6450.0
2014-01-16 12:20:00,39.31,39.31,39.27,39.29,4650.0,25.806,25.806,25.7798,25.7929,4650.0
2014-01-16 12:25:00,39.29,39.3,39.27,39.29,4950.0,25.7929,25.7995,25.7798,25.7929,4950.0
2014-01-16 12:30:00,39.29,39.32,39.28,39.32,7050.0,25.7929,25.8126,25.7864,25.8126,7050.0
2014-01-16 12:35:00,39.31,39.32,39.26,39.27,5100.0,25.806,25.8126,25.7732,25.7798,5100.0
2014-01-16 12:40:00,39.27,39.32,39.27,39.32,2550.0,25.7798,25.8126,25.7798,25.8126,2550.0
2014-01-16 12:45:00,39.31,39.33,39.31,39.33,2700.0,25.806,25.8192,25.806,25.8192,2700.0
2014-01-16 12:50:00,39.32,39.33,39.31,39.32,7050.0,25.8126,25.8192,25.806,25.8126,7050.0
2014-01-16 12:55:00,39.32,39.33,39.31,39.33,4050.0,25.8126,25.8192,25.806,25.8192,4050.0
2014-01-16 13:00:00,39.32,39.33,39.31,39.31,29550.0,25.8126,25.8192,25.806,25.806,29550.0
2014-01-16 13:05:00,39.3,39.33,39.3,39.33,5550.0,25.7995,25.8192,25.7995,25.8192,5550.0
2014-01-16 13:10:00,39.33,39.36,39.33,39.35,5250.0,25.8192,25.8389,25.8192,25.8323,5250.0
2014-01-16 13:15:00,39.34,39.36,39.33,39.36,5100.0,25.8257,25.8389,25.8192,25.8389,5100.0
2014-01-16 13:20:00,39.36,39.41,39.36,39.37,6000.0,25.8389,25.8717,25.8389,25.8454,6000.0
2014-01-16 13:25:00,39.37,39.39,39.35,39.39,6600.0,25.8454,25.8586,25.8323,25.8586,6600.0
2014-01-16 13:30:00,39.38,39.39,39.34,39.35,10050.0,25.852,25.8586,25.8257,25.8323,10050.0
2014-01-16 13:35:00,39.34,39.34,39.32,39.33,6300.0,25.8257,25.8257,25.8126,25.8192,6300.0
2014-01-16 13:40:00,39.33,39.35,39.31,39.32,12300.0,25.8192,25.8323,25.806,25.8126,12300.0
2014-01-16 13:45:00,39.32,39.33,39.31,39.31,16950.0,25.8126,25.8192,25.806,25.806,16950.0
2014-01-16 13:50:00,39.32,39.37,39.32,39.35,12600.0,25.8126,25.8454,25.8126,25.8323,12600.0
2014-01-16 13:55:00,39.35,39.36,39.31,39.31,9900.0,25.8323,25.8389,25.806,25.806,9900.0
2014-01-16 14:00:00,39.31,39.33,39.31,39.33,10650.0,25.806,25.8192,25.806,25.8192,10650.0
2014-01-16 14:05:00,39.33,39.34,39.31,39.31,5550.0,25.8192,25.8257,25.806,25.806,5550.0
2014-01-16 14:10:00,39.31,39.34,39.3,39.33,17850.0,25.806,25.8257,25.7995,25.8192,17850.0
2014-01-16 14:15:00,39.33,39.36,39.31,39.31,26100.0,25.8192,25.8389,25.806,25.806,26100.0
2014-01-16 14:20:00,39.31,39.31,39.29,39.29,9600.0,25.806,25.806,25.7929,25.7929,9600.0
2014-01-16 14:25:00,39.29,39.31,39.28,39.28,11850.0,25.7929,25.806,25.7864,25.7864,11850.0
2014-01-16 14:30:00,39.29,39.29,39.27,39.28,4050.0,25.7929,25.7929,25.7798,25.7864,4050.0
2014-01-16 14:35:00,39.27,39.29,39.25,39.29,10050.0,25.7798,25.7929,25.7667,25.7929,10050.0
2014-01-16 14:40:00,39.29,39.32,39.29,39.3,26550.0,25.7929,25.8126,25.7929,25.7995,26550.0
2014-01-16 14:45:00,39.31,39.48,39.31,39.42,117300.0,25.806,25.9176,25.806,25.8783,117300.0
2014-01-16 14:50:00,39.42,39.44,39.39,39.4,37200.0,25.8783,25.8914,25.8586,25.8651,37200.0
2014-01-16 14:55:00,39.4,39.47,39.39,39.46,35700.0,25.8651,25.9111,25.8586,25.9045,35700.0
2014-01-16 15:00:00,39.45,39.47,39.45,39.45,28950.0,25.898,25.9111,25.898,25.898,28950.0
2014-01-16 15:05:00,39.45,39.48,39.45,39.45,26400.0,25.898,25.9176,25.898,25.898,26400.0
2014-01-16 15:10:00,39.45,39.45,39.43,39.45,11400.0,25.898,25.898,25.8848,25.898,11400.0
2014-01-16 15:15:00,39.45,39.45,39.41,39.42,26250.0,25.898,25.898,25.8717,25.8783,26250.0
2014-01-16 15:20:00,39.42,39.43,39.41,39.41,25650.0,25.8783,25.8848,25.8717,25.8717,25650.0
2014-01-16 15:25:00,39.41,39.41,39.38,39.41,26550.0,25.8717,25.8717,25.852,25.8717,26550.0
2014-01-16 15:30:00,39.42,39.47,39.41,39.47,36900.0,25.8783,25.9111,25.8717,25.9111,36900.0
2014-01-16 15:35:00,39.45,39.47,39.43,39.45,36600.0,25.898,25.9111,25.8848,25.898,36600.0
2014-01-16 15:40:00,39.45,39.49,39.44,39.46,44100.0,25.898,25.9242,25.8914,25.9045,44100.0
2014-01-16 15:45:00,39.47,39.47,39.43,39.43,63750.0,25.9111,25.9111,25.8848,25.8848,63750.0
2014-01-16 15:50:00,39.43,39.47,39.43,39.46,120000.0,25.8848,25.9111,25.8848,25.9045,120000.0
2014-01-16 15:55:00,39.46,39.5,39.45,39.5,99300.0,25.9045,25.9308,25.898,25.9308,99300.0
2014-01-17 09:30:00,39.41,39.51,39.33,39.5,842400.0,25.8717,25.9373,25.8192,25.9308,842400.0
2014-01-17 09:35:00,39.5,39.6,39.49,39.51,7350.0,25.9308,25.9964,25.9242,25.9373,7350.0
2014-01-17 09:40:00,39.52,39.58,39.5,39.56,15750.0,25.9439,25.9833,25.9308,25.9702,15750.0
2014-01-17 09:45:00,39.56,39.58,39.5,39.53,14100.0,25.9702,25.9833,25.9308,25.9505,14100.0
2014-01-17 09:50:00,39.51,39.58,39.5,39.56,9750.0,25.9373,25.9833,25.9308,25.9702,9750.0
2014-01-17 09:55:00,39.53,39.59,39.49,39.54,13650.0,25.9505,25.9899,25.9242,25.957,13650.0
2014-01-17 10:00:00,39.54,39.57,39.52,39.54,23850.0,25.957,25.9767,25.9439,25.957,23850.0
2014-01-17 10:05:00,39.54,39.61,39.54,39.57,10800.0,25.957,26.003,25.957,25.9767,10800.0
2014-01-17 10:10:00,39.57,39.64,39.57,39.64,11550.0,25.9767,26.0227,25.9767,26.0227,11550.0
2014-01-17 10:15:00,39.63,39.67,39.63,39.67,15300.0,26.0161,26.0424,26.0161,26.0424,15300.0
2014-01-17 10:20:00,39.68,39.69,39.64,39.68,15600.0,26.0489,26.0555,26.0227,26.0489,15600.0
2014-01-17 10:25:00,39.68,39.69,39.63,39.65,5550.0,26.0489,26.0555,26.0161,26.0293,5550.0
2014-01-17 10:30:00,39.66,39.66,39.63,39.63,9150.0,26.0358,26.0358,26.0161,26.0161,9150.0
2014-01-17 10:35:00,39.65,39.69,39.65,39.69,7050.0,26.0293,26.0555,26.0293,26.0555,7050.0
2014-01-17 10:40:00,39.69,39.69,39.65,39.65,6750.0,26.0555,26.0555,26.0293,26.0293,6750.0
2014-01-17 10:45:00,39.66,39.67,39.63,39.65,9450.0,26.0358,26.0424,26.0161,26.0293,9450.0
2014-01-17 10:50:00,39.63,39.64,39.59,39.59,17400.0,26.0161,26.0227,25.9899,25.9899,17400.0
2014-01-17 10:55:00,39.59,39.61,39.56,39.56,32100.0,25.9899,26.003,25.9702,25.9702,32100.0
2014-01-17 11:00:00,39.56,39.61,39.55,39.59,12900.0,25.9702,26.003,25.9636,25.9899,12900.0
2014-01-17 11:05:00,39.6,39.61,39.59,39.59,8100.0,25.9964,26.003,25.9899,25.9899,8100.0
2014-01-17 11:10:00,39.59,39.61,39.59,39.6,9150.0,25.9899,26.003,25.9899,25.9964,9150.0
2014-01-17 11:15:00,39.61,39.67,39.61,39.65,12150.0,26.003,26.0424,26.003,26.0293,12150.0
2014-01-17 11:20:00,39.66,39.67,39.63,39.63,12600.0,26.0358,26.0424,26.0161,26.0161,12600.0
2014-01-17 11:25:00,39.63,39.67,39.63,39.67,7200.0,26.0161,26.0424,26.0161,26.0424,7200.0
2014-01-17 11:30:00,39.67,39.67,39.62,39.66,15150.0,26.0424,26.0424,26.0096,26.0358,15150.0
2014-01-17 11:35:00,39.65,39.65,39.61,39.61,9600.0,26.0293,26.0293,26.003,26.003,9600.0
2014-01-17 11:40:00,39.61,39.63,39.61,39.63,9000.0,26.003,26.0161,26.003,26.0161,9000.0
2014-01-17 11:45:00,39.64,39.69,39.64,39.67,16200.0,26.0227,26.0555,26.0227,26.0424,16200.0
2014-01-17 11:50:00,39.67,39.69,39.65,39.65,7050.0,26.0424,26.0555,26.0293,26.0293,7050.0
2014-01-17 11:55:00,39.65,39.67,39.65,39.66,5250.0,26.0293,26.0424,26.0293,26.0358,5250.0
2014-01-17 12:00:00,39.67,39.7,39.67,39.7,4800.0,26.0424,26.0621,26.0424,26.0621,4800.0
2014-01-17 12:05:00,39.7,39.71,39.69,39.71,8100.0,26.0621,26.0686,26.0555,26.0686,8100.0
2014-01-17 12:10:00,39.71,39.75,39.71,39.74,22650.0,26.0686,26.0949,26.0686,26.0883,22650.0
2014-01-17 12:15:00,39.73,39.75,39.73,39.73,4650.0,26.0818,26.0949,26.0818,26.0818,4650.0
2014-01-17 12:20:00,39.73,39.75,39.73,39.73,16200.0,26.0818,26.0949,26.0818,26.0818,16200.0
2014-01-17 12:25:00,39.73,39.74,39.71,39.73,7650.0,26.0818,26.0883,26.0686,26.0818,7650.0
2014-01-17 12:30:00,39.73,39.75,39.73,39.75,10050.0,26.0818,26.0949,26.0818,26.0949,10050.0
2014-01-17 12:35:00,39.75,39.76,39.75,39.76,6600.0,26.0949,26.1015,26.0949,26.1015,6600.0
2014-01-17 12:40:00,39.76,39.77,39.75,39.75,6900.0,26.1015,26.108,26.0949,26.0949,6900.0
2014-01-17 12:45:00,39.75,39.82,39.75,39.81,32100.0,26.0949,26.1409,26.0949,26.1343,32100.0
2014-01-17 12:50:00,39.81,39.81,39.78,39.78,12900.0,26.1343,26.1343,26.1146,26.1146,12900.0
2014-01-17 12:55:00,39.78,39.78,39.75,39.75,13350.0,26.1146,26.1146,26.0949,26.0949,13350.0
2014-01-17 13:00:00,39.77,39.77,39.75,39.75,13800.0,26.108,26.108,26.0949,26.0949,13800.0
2014-01-17 13:05:00,39.75,39.76,39.75,39.75,15150.0,26.0949,26.1015,26.0949,26.0949,15150.0
2014-01-17 13:10:00,39.74,39.74,39.71,39.71,5850.0,26.0883,26.0883,26.0686,26.0686,5850.0
2014-01-17 13:15:00,39.71,39.76,39.69,39.76,19800.0,26.0686,26.1015,26.0555,26.1015,19800.0
2014-01-17 13:20:00,39.76,39.77,39.75,39.75,9600.0,26.1015,26.108,26.0949,26.0949,9600.0
2014-01-17 13:25:00,39.75,39.77,39.74,39.77,14850.0,26.0949,26.108,26.0883,26.108,14850.0
2014-01-17 13:30:00,39.77,39.77,39.74,39.74,9450.0,26.108,26.108,26.0883,26.0883,9450.0
2014-01-17 13:35:00,39.75,39.75,39.74,39.74,6300.0,26.0949,26.0949,26.0883,26.0883,6300.0
2014-01-17 13:40:00,39.74,39.75,39.74,39.75,18750.0,26.0883,26.0949,26.0883,26.0949,18750.0
2014-01-17 13:45:00,39.75,39.76,39.73,39.75,20100.0,26.0949,26.1015,26.0818,26.0949,20100.0
2014-01-17 13:50:00,39.75,39.75,39.73,39.75,10650.0,26.0949,26.0949,26.0818,26.0949,10650.0
2014-01-17 13:55:00,39.75,39.8,39.75,39.77,16650.0,26.0949,26.1277,26.0949,26.108,16650.0
2014-01-17 14:00:00,39.77,39.78,39.75,39.75,7050.0,26.108,26.1146,26.0949,26.0949,7050.0
2014-01-17 14:05:00,39.74,39.77,39.74,39.76,10050.0,26.0883,26.108,26.0883,26.1015,10050.0
2014-01-17 14:10:00,39.77,39.77,39.74,39.74,8250.0,26.108,26.108,26.0883,26.0883,8250.0
2014-01-17 14:15:00,39.75,39.75,39.71,39.73,12750.0,26.0949,26.0949,26.0686,26.0818,12750.0
2014-01-17 14:20:00,39.73,39.74,39.71,39.71,7650.0,26.0818,26.0883,26.0686,26.0686,7650.0
2014-01-17 14:25:00,39.71,39.71,39.69,39.69,12150.0,26.0686,26.0686,26.0555,26.0555,12150.0
2014-01-17 14:30:00,39.69,39.7,39.68,39.69,6300.0,26.0555,26.0621,26.0489,26.0555,6300.0
2014-01-17 14:35:00,39.69,39.69,39.67,39.67,11850.0,26.0555,26.0555,26.0424,26.0424,11850.0
2014-01-17 14:40:00,39.68,39.71,39.68,39.69,14400.0,26.0489,26.0686,26.0489,26.0555,14400.0
2014-01-17 14:45:00,39.7,39.7,39.68,39.69,12450.0,26.0621,26.0621,26.0489,26.0555,12450.0
2014-01-17 14:50:00,39.69,39.69,39.69,39.69,6900.0,26.0555,26.0555,26.0555,26.0555,6900.0
2014-01-17 14:55:00,39.69,39.69,39.67,39.68,9300.0,26.0555,26.0555,26.0424,26.0489,9300.0
2014-01-17 15:00:00,39.69,39.71,39.67,39.68,13200.0,26.0555,26.0686,26.0424,26.0489,13200.0
2014-01-17 15:05:00,39.68,39.69,39.63,39.64,29400.0,26.0489,26.0555,26.0161,26.0227,29400.0
2014-01-17 15:10:00,39.64,39.69,39.64,39.68,15750.0,26.0227,26.0555,26.0227,26.0489,15750.0
2014-01-17 15:15:00,39.67,39.67,39.63,39.64,17700.0,26.0424,26.0424,26.0161,26.0227,17700.0
2014-01-17 15:20:00,39.64,39.65,39.62,39.65,15000.0,26.0227,26.0293,26.0096,26.0293,15000.0
2014-01-17 15:25:00,39.65,39.67,39.64,39.66,22650.0,26.0293,26.0424,26.0227,26.0358,22650.0
2014-01-17 15:30:00,39.65,39.66,39.58,39.59,22350.0,26.0293,26.0358,25.9833,25.9899,22350.0
2014-01-17 15:35:00,39.59,39.63,39.58,39.61,33150.0,25.9899,26.0161,25.9833,26.003,33150.0
2014-01-17 15:40:00,39.6,39.61,39.57,39.6,40950.0,25.9964,26.003,25.9767,25.9964,40950.0
2014-01-17 15:45:00,39.6,39.67,39.6,39.65,58350.0,25.9964,26.0424,25.9964,26.0293,58350.0
2014-01-17 15:50:00,39.66,39.69,39.64,39.66,113700.0,26.0358,26.0555,26.0227,26.0358,113700.0
2014-01-17 15:55:00,39.66,39.73,39.65,39.69,159750.0,26.0358,26.0818,26.0293,26.0555,159750.0
2014-01-21 09:30:00,39.89,40.0,39.66,39.99,65100.0,26.1868,26.259,26.0358,26.2525,65100.0
2014-01-21 09:35:00,39.99,39.99,39.79,39.81,12300.0,26.2525,26.2525,26.1212,26.1343,12300.0
2014-01-21 09:40:00,39.8,39.81,39.67,39.81,11850.0,26.1277,26.1343,26.0424,26.1343,11850.0
2014-01-21 09:45:00,39.82,39.85,39.78,39.8,24300.0,26.1409,26.1605,26.1146,26.1277,24300.0
2014-01-21 09:50:00,39.79,39.87,39.79,39.84,30150.0,26.1212,26.1737,26.1212,26.154,30150.0
2014-01-21 09:55:00,39.82,39.85,39.79,39.84,15300.0,26.1409,26.1605,26.1212,26.154,15300.0
2014-01-21 10:00:00,39.82,39.83,39.73,39.73,10200.0,26.1409,26.1474,26.0818,26.0818,10200.0
2014-01-21 10:05:00,39.73,39.77,39.72,39.73,22350.0,26.0818,26.108,26.0752,26.0818,22350.0
2014-01-21 10:10:00,39.73,39.73,39.67,39.67,12450.0,26.0818,26.0818,26.0424,26.0424,12450.0
2014-01-21 10:15:00,39.66,39.69,39.63,39.68,9750.0,26.0358,26.0555,26.0161,26.0489,9750.0
2014-01-21 10:20:00,39.69,39.69,39.64,39.65,5850.0,26.0555,26.0555,26.0227,26.0293,5850.0
2014-01-21 10:25:00,39.65,39.65,39.6,39.64,13800.0,26.0293,26.0293,25.9964,26.0227,13800.0
2014-01-21 10:30:00,39.63,39.64,39.62,39.63,9150.0,26.0161,26.0227,26.0096,26.0161,9150.0
2014-01-21 10:35:00,39.63,39.65,39.62,39.65,7650.0,26.0161,26.0293,26.0096,26.0293,7650.0
2014-01-21 10:40:00,39.66,39.71,39.63,39.71,14400.0,26.0358,26.0686,26.0161,26.0686,14400.0
2014-01-21 10:45:00,39.71,39.73,39.69,39.69,17550.0,26.0686,26.0818,26.0555,26.0555,17550.0
2014-01-21 10:50:00,39.69,39.69,39.61,39.61,24150.0,26.0555,26.0555,26.003,26.003,24150.0
2014-01-21 10:55:00,39.62,39.63,39.57,39.57,10650.0,26.0096,26.0161,25.9767,25.9767,10650.0
2014-01-21 11:00:00,39.58,39.58,39.56,39.58,14100.0,25.9833,25.9833,25.9702,25.9833,14100.0
2014-01-21 11:05:00,39.57,39.57,39.47,39.47,24000.0,25.9767,25.9767,25.9111,25.9111,24000.0
2014-01-21 11:10:00,39.47,39.47,39.37,39.4,34650.0,25.9111,25.9111,25.8454,25.8651,34650.0
2014-01-21 11:15:00,39.41,39.45,39.41,39.43,16050.0,25.8717,25.898,25.8717,25.8848,16050.0
2014-01-21 11:20:00,39.42,39.43,39.39,39.42,9900.0,25.8783,25.8848,25.8586,25.8783,9900.0
2014-01-21 11:25:00,39.42,39.43,39.39,39.41,13500.0,25.8783,25.8848,25.8586,25.8717,13500.0
2014-01-21 11:30:00,39.41,39.41,39.36,39.39,14250.0,25.8717,25.8717,25.8389,25.8586,14250.0
2014-01-21 11:35:00,39.42,39.42,39.38,39.39,11550.0,25.8783,25.8783,25.852,25.8586,11550.0
2014-01-21 11:40:00,39.4,39.41,39.37,39.4,7200.0,25.8651,25.8717,25.8454,25.8651,7200.0
2014-01-21 11:45:00,39.39,39.42,39.38,39.41,11550.0,25.8586,25.8783,25.852,25.8717,11550.0
2014-01-21 11:50:00,39.41,39.41,39.35,39.37,14850.0,25.8717,25.8717,25.8323,25.8454,14850.0
2014-01-21 11:55:00,39.37,39.41,39.37,39.41,6900.0,25.8454,25.8717,25.8454,25.8717,6900.0
2014-01-21 12:00:00,39.41,39.42,39.37,39.37,10950.0,25.8717,25.8783,25.8454,25.8454,10950.0
2014-01-21 12:05:00,39.37,39.4,39.32,39.38,17250.0,25.8454,25.8651,25.8126,25.852,17250.0
2014-01-21 12:10:00,39.38,39.42,39.38,39.41,7500.0,25.852,25.8783,25.852,25.8717,7500.0
2014-01-21 12:15:00,39.42,39.45,39.41,39.45,7800.0,25.8783,25.898,25.8717,25.898,7800.0
2014-01-21 12:20:00,39.45,39.52,39.45,39.52,20400.0,25.898,25.9439,25.898,25.9439,20400.0
2014-01-21 12:25:00,39.52,39.52,39.47,39.47,12600.0,25.9439,25.9439,25.9111,25.9111,12600.0
2014-01-21 12:30:00,39.47,39.47,39.45,39.45,7200.0,25.9111,25.9111,25.898,25.898,7200.0
2014-01-21 12:35:00,39.45,39.49,39.45,39.47,6150.0,25.898,25.9242,25.898,25.9111,6150.0
2014-01-21 12:40:00,39.47,39.51,39.47,39.49,8400.0,25.9111,25.9373,25.9111,25.9242,8400.0
2014-01-21 12:45:00,39.49,39.49,39.45,39.45,3600.0,25.9242,25.9242,25.898,25.898,3600.0
2014-01-21 12:50:00,39.45,39.48,39.45,39.48,5400.0,25.898,25.9176,25.898,25.9176,5400.0
2014-01-21 12:55:00,39.47,39.49,39.45,39.46,7800.0,25.9111,25.9242,25.898,25.9045,7800.0
2014-01-21 13:00:00,39.47,39.49,39.47,39.49,7650.0,25.9111,25.9242,25.9111,25.9242,7650.0
2014-01-21 13:05:00,39.48,39.49,39.47,39.49,9600.0,25.9176,25.9242,25.9111,25.9242,9600.0
2014-01-21 13:10:00,39.49,39.5,39.48,39.48,7200.0,25.9242,25.9308,25.9176,25.9176,7200.0
2014-01-21 13:15:00,39.48,39.51,39.47,39.51,5400.0,25.9176,25.9373,25.9111,25.9373,5400.0
2014-01-21 13:20:00,39.51,39.52,39.45,39.45,12300.0,25.9373,25.9439,25.898,25.898,12300.0
2014-01-21 13:25:00,39.46,39.5,39.46,39.47,18300.0,25.9045,25.9308,25.9045,25.9111,18300.0
2014-01-21 13:30:00,39.47,39.53,39.47,39.53,10950.0,25.9111,25.9505,25.9111,25.9505,10950.0
2014-01-21 13:35:00,39.53,39.57,39.53,39.57,16650.0,25.9505,25.9767,25.9505,25.9767,16650.0
2014-01-21 13:40:00,39.57,39.59,39.53,39.54,19800.0,25.9767,25.9899,25.9505,25.957,19800.0
2014-01-21 13:45:00,39.54,39.55,39.52,39.52,16050.0,25.957,25.9636,25.9439,25.9439,16050.0
2014-01-21 13:50:00,39.52,39.52,39.5,39.51,8850.0,25.9439,25.9439,25.9308,25.9373,8850.0
2014-01-21 13:55:00,39.51,39.51,39.49,39.5,9300.0,25.9373,25.9373,25.9242,25.9308,9300.0
2014-01-21 14:00:00,39.51,39.51,39.49,39.5,9900.0,25.9373,25.9373,25.9242,25.9308,9900.0
2014-01-21 14:05:00,39.5,39.51,39.48,39.49,12000.0,25.9308,25.9373,25.9176,25.9242,12000.0
2014-01-21 14:10:00,39.49,39.55,39.49,39.55,13650.0,25.9242,25.9636,25.9242,25.9636,13650.0
2014-01-21 14:15:00,39.55,39.55,39.5,39.51,17850.0,25.9636,25.9636,25.9308,25.9373,17850.0
2014-01-21 14:20:00,39.5,39.51,39.49,39.5,9150.0,25.9308,25.9373,25.9242,25.9308,9150.0
2014-01-21 14:25:00,39.5,39.51,39.49,39.51,6450.0,25.9308,25.9373,25.9242,25.9373,6450.0
2014-01-21 14:30:00,39.51,39.61,39.51,39.61,28200.0,25.9373,26.003,25.9373,26.003,28200.0
2014-01-21 14:35:00,39.6,39.69,39.6,39.64,47250.0,25.9964,26.0555,25.9964,26.0227,47250.0
2014-01-21 14:40:00,39.64,39.65,39.59,39.65,67200.0,26.0227,26.0293,25.9899,26.0293,67200.0
2014-01-21 14:45:00,39.65,39.65,39.57,39.58,9000.0,26.0293,26.0293,25.9767,25.9833,9000.0
2014-01-21 14:50:00,39.59,39.59,39.53,39.55,12900.0,25.9899,25.9899,25.9505,25.9636,12900.0
2014-01-21 14:55:00,39.55,39.55,39.52,39.53,42450.0,25.9636,25.9636,25.9439,25.9505,42450.0
2014-01-21 15:00:00,39.54,39.54,39.51,39.53,16800.0,25.957,25.957,25.9373,25.9505,16800.0
2014-01-21 15:05:00,39.53,39.55,39.51,39.54,17700.0,25.9505,25.9636,25.9373,25.957,17700.0
2014-01-21 15:10:00,39.54,39.56,39.53,39.56,15150.0,25.957,25.9702,25.9505,25.9702,15150.0
2014-01-21 15:15:00,39.56,39.6,39.56,39.57,14700.0,25.9702,25.9964,25.9702,25.9767,14700.0
2014-01-21 15:20:00,39.58,39.59,39.57,39.58,23550.0,25.9833,25.9899,25.9767,25.9833,23550.0
2014-01-21 15:25:00,39.58,39.59,39.57,39.58,17700.0,25.9833,25.9899,25.9767,25.9833,17700.0
2014-01-21 15:30:00,39.58,39.59,39.56,39.57,15750.0,25.9833,25.9899,25.9702,25.9767,15750.0
2014-01-21 15:35:00,39.57,39.61,39.57,39.6,33000.0,25.9767,26.003,25.9767,25.9964,33000.0
2014-01-21 15:40:00,39.61,39.63,39.59,39.61,40050.0,26.003,26.0161,25.9899,26.003,40050.0
2014-01-21 15:45:00,39.62,39.64,39.57,39.59,53850.0,26.0096,26.0227,25.9767,25.9899,53850.0
2014-01-21 15:50:00,39.59,39.59,39.56,39.57,61800.0,25.9899,25.9899,25.9702,25.9767,61800.0
2014-01-21 15:55:00,39.57,39.58,39.55,39.57,136200.0,25.9767,25.9833,25.9636,25.9767,136200.0
2014-01-22 09:30:00,39.59,39.74,39.58,39.58,14700.0,25.9899,26.0883,25.9833,25.9833,14700.0
2014-01-22 09:35:00,39.59,39.61,39.54,39.57,9150.0,25.9899,26.003,25.957,25.9767,9150.0
2014-01-22 09:40:00,39.57,39.58,39.49,39.53,18300.0,25.9767,25.9833,25.9242,25.9505,18300.0
2014-01-22 09:45:00,39.53,39.61,39.52,39.55,10200.0,25.9505,26.003,25.9439,25.9636,10200.0
2014-01-22 09:50:00,39.55,39.55,39.49,39.51,5400.0,25.9636,25.9636,25.9242,25.9373,5400.0
2014-01-22 09:55:00,39.53,39.53,39.49,39.49,5700.0,25.9505,25.9505,25.9242,25.9242,5700.0
2014-01-22 10:00:00,39.5,39.55,39.49,39.49,19950.0,25.9308,25.9636,25.9242,25.9242,19950.0
2014-01-22 10:05:00,39.51,39.55,39.5,39.51,4800.0,25.9373,25.9636,25.9308,25.9373,4800.0
2014-01-22 10:10:00,39.51,39.53,39.46,39.47,4800.0,25.9373,25.9505,25.9045,25.9111,4800.0
2014-01-22 10:15:00,39.46,39.46,39.39,39.43,8550.0,25.9045,25.9045,25.8586,25.8848,8550.0
2014-01-22 10:20:00,39.44,39.48,39.41,39.47,8700.0,25.8914,25.9176,25.8717,25.9111,8700.0
2014-01-22 10:25:00,39.49,39.54,39.48,39.54,10650.0,25.9242,25.957,25.9176,25.957,10650.0
2014-01-22 10:30:00,39.54,39.54,39.52,39.53,9000.0,25.957,25.957,25.9439,25.9505,9000.0
2014-01-22 10:35:00,39.53,39.53,39.49,39.49,10050.0,25.9505,25.9505,25.9242,25.9242,10050.0
2014-01-22 10:40:00,39.49,39.53,39.47,39.47,7350.0,25.9242,25.9505,25.9111,25.9111,7350.0
2014-01-22 10:45:00,39.47,39.49,39.44,39.44,9750.0,25.9111,25.9242,25.8914,25.8914,9750.0
2014-01-22 10:50:00,39.45,39.47,39.42,39.43,9750.0,25.898,25.9111,25.8783,25.8848,9750.0
2014-01-22 10:55:00,39.43,39.44,39.42,39.44,6900.0,25.8848,25.8914,25.8783,25.8914,6900.0
2014-01-22 11:00:00,39.42,39.45,39.4,39.41,10350.0,25.8783,25.898,25.8651,25.8717,10350.0
2014-01-22 11:05:00,39.42,39.46,39.41,39.43,5700.0,25.8783,25.9045,25.8717,25.8848,5700.0
2014-01-22 11:10:00,39.44,39.45,39.43,39.45,4650.0,25.8914,25.898,25.8848,25.898,4650.0
2014-01-22 11:15:00,39.43,39.45,39.43,39.45,4350.0,25.8848,25.898,25.8848,25.898,4350.0
2014-01-22 11:20:00,39.45,39.46,39.43,39.45,6000.0,25.898,25.9045,25.8848,25.898,6000.0
2014-01-22 11:25:00,39.46,39.48,39.45,39.46,7650.0,25.9045,25.9176,25.898,25.9045,7650.0
2014-01-22 11:30:00,39.47,39.49,39.47,39.47,3750.0,25.9111,25.9242,25.9111,25.9111,3750.0
2014-01-22 11:35:00,39.47,39.47,39.44,39.45,4350.0,25.9111,25.9111,25.8914,25.898,4350.0
2014-01-22 11:40:00,39.46,39.47,39.45,39.47,3300.0,25.9045,25.9111,25.898,25.9111,3300.0
2014-01-22 11:45:00,39.46,39.47,39.43,39.47,9300.0,25.9045,25.9111,25.8848,25.9111,9300.0
2014-01-22 11:50:00,39.47,39.48,39.47,39.47,3300.0,25.9111,25.9176,25.9111,25.9111,3300.0
2014-01-22 11:55:00,39.47,39.47,39.43,39.43,4950.0,25.9111,25.9111,25.8848,25.8848,4950.0
2014-01-22 12:00:00,39.43,39.43,39.41,39.42,4050.0,25.8848,25.8848,25.8717,25.8783,4050.0
2014-01-22 12:05:00,39.42,39.43,39.4,39.41,10800.0,25.8783,25.8848,25.8651,25.8717,10800.0
2014-01-22 12:10:00,39.41,39.45,39.41,39.44,13950.0,25.8717,25.898,25.8717,25.8914,13950.0
2014-01-22 12:15:00,39.44,39.44,39.4,39.4,15450.0,25.8914,25.8914,25.8651,25.8651,15450.0
2014-01-22 12:20:00,39.41,39.42,39.39,39.4,13950.0,25.8717,25.8783,25.8586,25.8651,13950.0
2014-01-22 12:25:00,39.4,39.41,39.39,39.4,6450.0,25.8651,25.8717,25.8586,25.8651,6450.0
2014-01-22 12:30:00,39.41,39.41,39.39,39.39,6750.0,25.8717,25.8717,25.8586,25.8586,6750.0
2014-01-22 12:35:00,39.39,39.4,39.39,39.4,6300.0,25.8586,25.8651,25.8586,25.8651,6300.0
2014-01-22 12:40:00,39.39,39.41,39.39,39.39,9000.0,25.8586,25.8717,25.8586,25.8586,9000.0
2014-01-22 12:45:00,39.39,39.4,39.38,39.4,4950.0,25.8586,25.8651,25.852,25.8651,4950.0
2014-01-22 12:50:00,39.39,39.4,39.38,39.39,3300.0,25.8586,25.8651,25.852,25.8586,3300.0
2014-01-22 12:55:00,39.4,39.4,39.38,39.39,9750.0,25.8651,25.8651,25.852,25.8586,9750.0
2014-01-22 13:00:00,39.39,39.42,39.39,39.39,16050.0,25.8586,25.8783,25.8586,25.8586,16050.0
2014-01-22 13:05:00,39.4,39.4,39.39,39.4,3000.0,25.8651,25.8651,25.8586,25.8651,3000.0
2014-01-22 13:10:00,39.39,39.45,39.39,39.45,7350.0,25.8586,25.898,25.8586,25.898,7350.0
2014-01-22 13:15:00,39.44,39.44,39.41,39.42,8400.0,25.8914,25.8914,25.8717,25.8783,8400.0
2014-01-22 13:20:00,39.42,39.44,39.41,39.41,6150.0,25.8783,25.8914,25.8717,25.8717,6150.0
2014-01-22 13:25:00,39.42,39.44,39.42,39.44,5250.0,25.8783,25.8914,25.8783,25.8914,5250.0
2014-01-22 13:30:00,39.43,39.44,39.39,39.39,10350.0,25.8848,25.8914,25.8586,25.8586,10350.0
2014-01-22 13:35:00,39.39,39.39,39.35,39.36,26850.0,25.8586,25.8586,25.8323,25.8389,26850.0
2014-01-22 13:40:00,39.37,39.37,39.35,39.36,14400.0,25.8454,25.8454,25.8323,25.8389,14400.0
2014-01-22 13:45:00,39.36,39.36,39.29,39.29,32550.0,25.8389,25.8389,25.7929,25.7929,32550.0
2014-01-22 13:50:00,39.29,39.31,39.27,39.3,20100.0,25.7929,25.806,25.7798,25.7995,20100.0
2014-01-22 13:55:00,39.3,39.31,39.28,39.31,9750.0,25.7995,25.806,25.7864,25.806,9750.0
2014-01-22 14:00:00,39.31,39.35,39.31,39.33,12900.0,25.806,25.8323,25.806,25.8192,12900.0
2014-01-22 14:05:00,39.35,39.35,39.34,39.35,5700.0,25.8323,25.8323,25.8257,25.8323,5700.0
2014-01-22 14:10:00,39.35,39.37,39.35,39.37,8850.0,25.8323,25.8454,25.8323,25.8454,8850.0
2014-01-22 14:15:00,39.37,39.41,39.37,39.41,11400.0,25.8454,25.8717,25.8454,25.8717,11400.0
2014-01-22 14:20:00,39.41,39.44,39.41,39.44,4500.0,25.8717,25.8914,25.8717,25.8914,4500.0
2014-01-22 14:25:00,39.43,39.43,39.41,39.43,33150.0,25.8848,25.8848,25.8717,25.8848,33150.0
2014-01-22 14:30:00,39.42,39.43,39.42,39.42,7350.0,25.8783,25.8848,25.8783,25.8783,7350.0
2014-01-22 14:35:00,39.43,39.47,39.43,39.47,4650.0,25.8848,25.9111,25.8848,25.9111,4650.0
2014-01-22 14:40:00,39.47,39.49,39.47,39.48,8250.0,25.9111,25.9242,25.9111,25.9176,8250.0
2014-01-22 14:45:00,39.47,39.47,39.42,39.42,12150.0,25.9111,25.9111,25.8783,25.8783,12150.0
2014-01-22 14:50:00,39.43,39.44,39.42,39.43,7650.0,25.8848,25.8914,25.8783,25.8848,7650.0
2014-01-22 14:55:00,39.43,39.43,39.43,39.43,6300.0,25.8848,25.8848,25.8848,25.8848,6300.0
2014-01-22 15:00:00,39.43,39.45,39.43,39.45,6600.0,25.8848,25.898,25.8848,25.898,6600.0
2014-01-22 15:05:00,39.45,39.49,39.45,39.49,18750.0,25.898,25.9242,25.898,25.9242,18750.0
2014-01-22 15:10:00,39.47,39.48,39.45,39.47,9900.0,25.9111,25.9176,25.898,25.9111,9900.0
2014-01-22 15:15:00,39.47,39.49,39.47,39.47,19200.0,25.9111,25.9242,25.9111,25.9111,19200.0
2014-01-22 15:20:00,39.47,39.49,39.47,39.47,22800.0,25.9111,25.9242,25.9111,25.9111,22800.0
2014-01-22 15:25:00,39.47,39.47,39.44,39.47,24900.0,25.9111,25.9111,25.8914,25.9111,24900.0
2014-01-22 15:30:00,39.46,39.47,39.45,39.47,45750.0,25.9045,25.9111,25.898,25.9111,45750.0
2014-01-22 15:35:00,39.47,39.47,39.45,39.47,35550.0,25.9111,25.9111,25.898,25.9111,35550.0
2014-01-22 15:40:00,39.47,39.47,39.45,39.47,22500.0,25.9111,25.9111,25.898,25.9111,22500.0
2014-01-22 15:45:00,39.45,39.47,39.43,39.44,67350.0,25.898,25.9111,25.8848,25.8914,67350.0
2014-01-22 15:50:00,39.44,39.44,39.36,39.36,129450.0,25.8914,25.8914,25.8389,25.8389,129450.0
2014-01-22 15:55:00,39.35,39.37,39.31,39.32,196650.0,25.8323,25.8454,25.806,25.8126,196650.0
2014-01-23 09:30:00,38.9,39.12,38.9,39.01,64500.0,25.5369,25.6813,25.5369,25.6091,64500.0
2014-01-23 09:35:00,39.01,39.09,38.96,38.97,12600.0,25.6091,25.6616,25.5763,25.5828,12600.0
2014-01-23 09:40:00,38.99,39.17,38.96,39.12,15000.0,25.596,25.7141,25.5763,25.6813,15000.0
2014-01-23 09:45:00,39.13,39.21,39.05,39.05,15300.0,25.6879,25.7404,25.6354,25.6354,15300.0
2014-01-23 09:50:00,39.07,39.09,39.0,39.08,12600.0,25.6485,25.6616,25.6025,25.6551,12600.0
2014-01-23 09:55:00,39.05,39.05,38.9,38.9,15600.0,25.6354,25.6354,25.5369,25.5369,15600.0
2014-01-23 10:00:00,38.9,39.02,38.88,38.95,18300.0,25.5369,25.6157,25.5238,25.5697,18300.0
2014-01-23 10:05:00,38.93,38.99,38.89,38.98,11850.0,25.5566,25.596,25.5303,25.5894,11850.0
2014-01-23 10:10:00,38.97,38.97,38.91,38.93,8550.0,25.5828,25.5828,25.5435,25.5566,8550.0
2014-01-23 10:15:00,38.93,39.01,38.9,39.01,9000.0,25.5566,25.6091,25.5369,25.6091,9000.0
2014-01-23 10:20:00,39.0,39.01,38.99,39.01,8850.0,25.6025,25.6091,25.596,25.6091,8850.0
2014-01-23 10:25:00,38.99,38.99,38.93,38.93,16050.0,25.596,25.596,25.5566,25.5566,16050.0
2014-01-23 10:30:00,38.93,39.0,38.93,38.99,17550.0,25.5566,25.6025,25.5566,25.596,17550.0
2014-01-23 10:35:00,38.99,39.02,38.98,39.01,14550.0,25.596,25.6157,25.5894,25.6091,14550.0
2014-01-23 10:40:00,38.99,39.0,38.9,38.93,51600.0,25.596,25.6025,25.5369,25.5566,51600.0
2014-01-23 10:45:00,38.93,38.93,38.91,38.92,18750.0,25.5566,25.5566,25.5435,25.55,18750.0
2014-01-23 10:50:00,38.93,38.93,38.84,38.85,27000.0,25.5566,25.5566,25.4975,25.5041,27000.0
2014-01-23 10:55:00,38.85,38.89,38.85,38.87,11700.0,25.5041,25.5303,25.5041,25.5172,11700.0
2014-01-23 11:00:00,38.89,38.89,38.85,38.89,90150.0,25.5303,25.5303,25.5041,25.5303,90150.0
2014-01-23 11:05:00,38.9,38.93,38.87,38.91,19350.0,25.5369,25.5566,25.5172,25.5435,19350.0
2014-01-23 11:10:00,38.91,38.93,38.91,38.93,16650.0,25.5435,25.5566,25.5435,25.5566,16650.0
2014-01-23 11:15:00,38.94,39.0,38.94,38.99,18300.0,25.5632,25.6025,25.5632,25.596,18300.0
2014-01-23 11:20:00,38.99,39.01,38.97,38.99,21450.0,25.596,25.6091,25.5828,25.596,21450.0
2014-01-23 11:25:00,38.98,38.99,38.97,38.98,8550.0,25.5894,25.596,25.5828,25.5894,8550.0
2014-01-23 11:30:00,38.98,38.99,38.97,38.97,10200.0,25.5894,25.596,25.5828,25.5828,10200.0
2014-01-23 11:35:00,38.98,38.98,38.93,38.93,15450.0,25.5894,25.5894,25.5566,25.5566,15450.0
2014-01-23 11:40:00,38.94,38.97,38.94,38.97,17400.0,25.5632,25.5828,25.5632,25.5828,17400.0
2014-01-23 11:45:00,38.97,38.98,38.93,38.93,9750.0,25.5828,25.5894,25.5566,25.5566,9750.0
2014-01-23 11:50:00,38.93,38.95,38.93,38.95,6600.0,25.5566,25.5697,25.5566,25.5697,6600.0
2014-01-23 11:55:00,38.95,38.99,38.94,38.99,5700.0,25.5697,25.596,25.5632,25.596,5700.0
2014-01-23 12:00:00,39.0,39.01,38.97,38.97,27750.0,25.6025,25.6091,25.5828,25.5828,27750.0
2014-01-23 12:05:00,38.96,38.97,38.93,38.96,12150.0,25.5763,25.5828,25.5566,25.5763,12150.0
2014-01-23 12:10:00,38.96,38.97,38.95,38.96,7350.0,25.5763,25.5828,25.5697,25.5763,7350.0
2014-01-23 12:15:00,38.96,38.98,38.95,38.97,7350.0,25.5763,25.5894,25.5697,25.5828,7350.0
2014-01-23 12:20:00,38.97,38.99,38.91,38.91,17550.0,25.5828,25.596,25.5435,25.5435,17550.0
2014-01-23 12:25:00,38.91,38.93,38.91,38.93,8700.0,25.5435,25.5566,25.5435,25.5566,8700.0
2014-01-23 12:30:00,38.93,38.93,38.86,38.89,9150.0,25.5566,25.5566,25.5106,25.5303,9150.0
2014-01-23 12:35:00,38.89,38.97,38.89,38.97,11250.0,25.5303,25.5828,25.5303,25.5828,11250.0
2014-01-23 12:40:00,38.97,39.01,38.97,38.99,10350.0,25.5828,25.6091,25.5828,25.596,10350.0
2014-01-23 12:45:00,38.99,39.02,38.99,39.01,6750.0,25.596,25.6157,25.596,25.6091,6750.0
2014-01-23 12:50:00,39.01,39.03,38.98,39.0,15750.0,25.6091,25.6222,25.5894,25.6025,15750.0
2014-01-23 12:55:00,38.99,38.99,38.94,38.96,15450.0,25.596,25.596,25.5632,25.5763,15450.0
2014-01-23 13:00:00,38.97,38.97,38.91,38.93,28350.0,25.5828,25.5828,25.5435,25.5566,28350.0
2014-01-23 13:05:00,38.93,38.95,38.91,38.93,10650.0,25.5566,25.5697,25.5435,25.5566,10650.0
2014-01-23 13:10:00,38.93,38.97,38.91,38.92,12000.0,25.5566,25.5828,25.5435,25.55,12000.0
2014-01-23 13:15:00,38.92,38.96,38.92,38.96,12300.0,25.55,25.5763,25.55,25.5763,12300.0
2014-01-23 13:20:00,38.96,39.0,38.95,38.98,10050.0,25.5763,25.6025,25.5697,25.5894,10050.0
2014-01-23 13:25:00,38.99,38.99,38.94,38.95,11100.0,25.596,25.596,25.5632,25.5697,11100.0
2014-01-23 13:30:00,38.95,38.97,38.93,38.95,9750.0,25.5697,25.5828,25.5566,25.5697,9750.0
2014-01-23 13:35:00,38.95,38.95,38.91,38.91,13500.0,25.5697,25.5697,25.5435,25.5435,13500.0
2014-01-23 13:40:00,38.91,38.94,38.88,38.89,12000.0,25.5435,25.5632,25.5238,25.5303,12000.0
2014-01-23 13:45:00,38.89,38.92,38.84,38.84,15750.0,25.5303,25.55,25.4975,25.4975,15750.0
2014-01-23 13:50:00,38.84,38.91,38.83,38.9,14850.0,25.4975,25.5435,25.4909,25.5369,14850.0
2014-01-23 13:55:00,38.9,38.9,38.85,38.87,18150.0,25.5369,25.5369,25.5041,25.5172,18150.0
2014-01-23 14:00:00,38.87,38.91,38.87,38.91,6150.0,25.5172,25.5435,25.5172,25.5435,6150.0
2014-01-23 14:05:00,38.91,38.95,38.91,38.95,14850.0,25.5435,25.5697,25.5435,25.5697,14850.0
2014-01-23 14:10:00,38.95,38.97,38.93,38.93,11250.0,25.5697,25.5828,25.5566,25.5566,11250.0
2014-01-23 14:15:00,38.93,38.97,38.93,38.96,15300.0,25.5566,25.5828,25.5566,25.5763,15300.0
2014-01-23 14:20:00,38.97,38.99,38.92,38.92,34500.0,25.5828,25.596,25.55,25.55,34500.0
2014-01-23 14:25:00,38.92,38.92,38.87,38.88,27450.0,25.55,25.55,25.5172,25.5238,27450.0
2014-01-23 14:30:00,38.89,38.9,38.88,38.89,13800.0,25.5303,25.5369,25.5238,25.5303,13800.0
2014-01-23 14:35:00,38.9,38.9,38.89,38.89,15450.0,25.5369,25.5369,25.5303,25.5303,15450.0
2014-01-23 14:40:00,38.89,38.89,38.85,38.87,24750.0,25.5303,25.5303,25.5041,25.5172,24750.0
2014-01-23 14:45:00,38.87,38.87,38.86,38.87,11700.0,25.5172,25.5172,25.5106,25.5172,11700.0
2014-01-23 14:50:00,38.87,38.9,38.87,38.89,25800.0,25.5172,25.5369,25.5172,25.5303,25800.0
2014-01-23 14:55:00,38.9,38.91,38.89,38.89,27450.0,25.5369,25.5435,25.5303,25.5303,27450.0
2014-01-23 15:00:00,38.89,38.89,38.87,38.88,29250.0,25.5303,25.5303,25.5172,25.5238,29250.0
2014-01-23 15:05:00,38.88,38.88,38.82,38.83,46650.0,25.5238,25.5238,25.4844,25.4909,46650.0
2014-01-23 15:10:00,38.84,38.86,38.83,38.85,15750.0,25.4975,25.5106,25.4909,25.5041,15750.0
2014-01-23 15:15:00,38.86,38.87,38.84,38.86,20250.0,25.5106,25.5172,25.4975,25.5106,20250.0
2014-01-23 15:20:00,38.86,38.88,38.85,38.88,21750.0,25.5106,25.5238,25.5041,25.5238,21750.0
2014-01-23 15:25:00,38.88,38.9,38.87,38.87,27600.0,25.5238,25.5369,25.5172,25.5172,27600.0
2014-01-23 15:30:00,38.87,38.89,38.85,38.88,26700.0,25.5172,25.5303,25.5041,25.5238,26700.0
2014-01-23 15:35:00,38.89,38.91,38.86,38.88,135000.0,25.5303,25.5435,25.5106,25.5238,135000.0
2014-01-23 15:40:00,38.87,38.88,38.85,38.85,69000.0,25.5172,25.5238,25.5041,25.5041,69000.0
2014-01-23 15:45:00,38.85,38.87,38.82,38.82,84750.0,25.5041,25.5172,25.4844,25.4844,84750.0
2014-01-23 15:50:00,38.81,38.85,38.8,38.83,109950.0,25.4778,25.5041,25.4712,25.4909,109950.0
2014-01-23 15:55:00,38.84,38.85,38.82,38.83,196350.0,25.4975,25.5041,25.4844,25.4909,196350.0
2014-01-24 09:30:00,38.63,38.63,38.43,38.49,112500.0,25.3596,25.3596,25.2284,25.2677,112500.0
2014-01-24 09:35:00,38.48,38.48,38.42,38.43,23850.0,25.2612,25.2612,25.2218,25.2284,23850.0
2014-01-24 09:40:00,38.45,38.45,38.23,38.23,43200.0,25.2415,25.2415,25.0971,25.0971,43200.0
2014-01-24 09:45:00,38.23,38.29,38.19,38.25,20700.0,25.0971,25.1364,25.0708,25.1102,20700.0
2014-01-24 09:50:00,38.23,38.33,38.18,38.32,20850.0,25.0971,25.1627,25.0642,25.1561,20850.0
2014-01-24 09:55:00,38.32,38.36,38.29,38.35,23700.0,25.1561,25.1824,25.1364,25.1758,23700.0
2014-01-24 10:00:00,38.34,38.4,38.32,38.33,27750.0,25.1693,25.2087,25.1561,25.1627,27750.0
2014-01-24 10:05:00,38.33,38.39,38.3,38.37,22650.0,25.1627,25.2021,25.143,25.189,22650.0
2014-01-24 10:10:00,38.37,38.37,38.3,38.35,21900.0,25.189,25.189,25.143,25.1758,21900.0
2014-01-24 10:15:00,38.36,38.38,38.23,38.29,38700.0,25.1824,25.1955,25.0971,25.1364,38700.0
2014-01-24 10:20:00,38.28,38.37,38.28,38.29,24300.0,25.1299,25.189,25.1299,25.1364,24300.0
2014-01-24 10:25:00,38.29,38.29,38.22,38.28,24150.0,25.1364,25.1364,25.0905,25.1299,24150.0
2014-01-24 10:30:00,38.28,38.28,38.13,38.19,30600.0,25.1299,25.1299,25.0314,25.0708,30600.0
2014-01-24 10:35:00,38.18,38.25,38.18,38.19,23850.0,25.0642,25.1102,25.0642,25.0708,23850.0
2014-01-24 10:40:00,38.19,38.2,38.09,38.09,36750.0,25.0708,25.0774,25.0051,25.0051,36750.0
2014-01-24 10:45:00,38.11,38.11,38.03,38.1,37950.0,25.0183,25.0183,24.9658,25.0117,37950.0
2014-01-24 10:50:00,38.08,38.11,38.07,38.1,18900.0,24.9986,25.0183,24.992,25.0117,18900.0
2014-01-24 10:55:00,38.1,38.11,38.05,38.1,17850.0,25.0117,25.0183,24.9789,25.0117,17850.0
2014-01-24 11:00:00,38.09,38.11,38.07,38.08,22800.0,25.0051,25.0183,24.992,24.9986,22800.0
2014-01-24 11:05:00,38.08,38.11,38.0,38.0,28650.0,24.9986,25.0183,24.9461,24.9461,28650.0
2014-01-24 11:10:00,37.99,38.02,37.95,38.0,35400.0,24.9395,24.9592,24.9132,24.9461,35400.0
2014-01-24 11:15:00,38.0,38.02,37.96,37.96,32250.0,24.9461,24.9592,24.9198,24.9198,32250.0
2014-01-24 11:20:00,37.96,37.99,37.93,37.98,30150.0,24.9198,24.9395,24.9001,24.9329,30150.0
2014-01-24 11:25:00,37.99,38.0,37.91,37.95,28350.0,24.9395,24.9461,24.887,24.9132,28350.0
2014-01-24 11:30:00,37.95,37.96,37.89,37.91,37950.0,24.9132,24.9198,24.8739,24.887,37950.0
2014-01-24 11:35:00,37.9,37.92,37.87,37.91,37650.0,24.8804,24.8935,24.8607,24.887,37650.0
2014-01-24 11:40:00,37.91,37.93,37.89,37.89,19050.0,24.887,24.9001,24.8739,24.8739,19050.0
2014-01-24 11:45:00,37.88,37.89,37.82,37.83,44100.0,24.8673,24.8739,24.8279,24.8345,44100.0
2014-01-24 11:50:00,37.83,37.89,37.83,37.86,25500.0,24.8345,24.8739,24.8345,24.8542,25500.0
2014-01-24 11:55:00,37.87,37.95,37.87,37.95,15750.0,24.8607,24.9132,24.8607,24.9132,15750.0
2014-01-24 12:00:00,37.96,37.99,37.87,37.87,29250.0,24.9198,24.9395,24.8607,24.8607,29250.0
2014-01-24 12:05:00,37.87,37.95,37.85,37.92,25500.0,24.8607,24.9132,24.8476,24.8935,25500.0
2014-01-24 12:10:00,37.92,37.93,37.89,37.91,21750.0,24.8935,24.9001,24.8739,24.887,21750.0
2014-01-24 12:15:00,37.91,37.91,37.81,37.81,32850.0,24.887,24.887,24.8213,24.8213,32850.0
2014-01-24 12:20:00,37.79,37.82,37.79,37.81,25800.0,24.8082,24.8279,24.8082,24.8213,25800.0
2014-01-24 12:25:00,37.83,37.88,37.82,37.87,24750.0,24.8345,24.8673,24.8279,24.8607,24750.0
2014-01-24 12:30:00,37.87,37.91,37.86,37.87,23100.0,24.8607,24.887,24.8542,24.8607,23100.0
2014-01-24 12:35:00,37.88,37.89,37.85,37.87,17700.0,24.8673,24.8739,24.8476,24.8607,17700.0
2014-01-24 12:40:00,37.86,37.88,37.81,37.81,18000.0,24.8542,24.8673,24.8213,24.8213,18000.0
2014-01-24 12:45:00,37.81,37.82,37.77,37.8,12000.0,24.8213,24.8279,24.7951,24.8148,12000.0
2014-01-24 12:50:00,37.79,37.85,37.79,37.82,13350.0,24.8082,24.8476,24.8082,24.8279,13350.0
2014-01-24 12:55:00,37.81,37.86,37.77,37.86,16350.0,24.8213,24.8542,24.7951,24.8542,16350.0
2014-01-24 13:00:00,37.86,37.87,37.79,37.79,15600.0,24.8542,24.8607,24.8082,24.8082,15600.0
2014-01-24 13:05:00,37.79,37.83,37.78,37.83,23700.0,24.8082,24.8345,24.8016,24.8345,23700.0
2014-01-24 13:10:00,37.83,37.84,37.82,37.83,18300.0,24.8345,24.841,24.8279,24.8345,18300.0
2014-01-24 13:15:00,37.84,37.85,37.81,37.81,78900.0,24.841,24.8476,24.8213,24.8213,78900.0
2014-01-24 13:20:00,37.81,37.81,37.77,37.8,56850.0,24.8213,24.8213,24.7951,24.8148,56850.0
2014-01-24 13:25:00,37.8,37.8,37.73,37.73,23100.0,24.8148,24.8148,24.7688,24.7688,23100.0
2014-01-24 13:30:00,37.73,37.75,37.69,37.69,34800.0,24.7688,24.7819,24.7426,24.7426,34800.0
2014-01-24 13:35:00,37.69,37.77,37.67,37.77,32550.0,24.7426,24.7951,24.7294,24.7951,32550.0
2014-01-24 13:40:00,37.77,37.8,37.75,37.76,22800.0,24.7951,24.8148,24.7819,24.7885,22800.0
2014-01-24 13:45:00,37.75,37.78,37.75,37.78,23400.0,24.7819,24.8016,24.7819,24.8016,23400.0
2014-01-24 13:50:00,37.79,37.83,37.79,37.83,20700.0,24.8082,24.8345,24.8082,24.8345,20700.0
2014-01-24 13:55:00,37.82,37.83,37.76,37.77,24750.0,24.8279,24.8345,24.7885,24.7951,24750.0
2014-01-24 14:00:00,37.77,37.77,37.61,37.64,50700.0,24.7951,24.7951,24.69,24.7097,50700.0
2014-01-24 14:05:00,37.65,37.66,37.61,37.64,36000.0,24.7163,24.7229,24.69,24.7097,36000.0
2014-01-24 14:10:00,37.65,37.67,37.6,37.6,31500.0,24.7163,24.7294,24.6835,24.6835,31500.0
2014-01-24 14:15:00,37.61,37.68,37.59,37.66,34800.0,24.69,24.736,24.6769,24.7229,34800.0
2014-01-24 14:20:00,37.67,37.69,37.66,37.67,37650.0,24.7294,24.7426,24.7229,24.7294,37650.0
2014-01-24 14:25:00,37.68,37.71,37.65,37.67,20100.0,24.736,24.7557,24.7163,24.7294,20100.0
2014-01-24 14:30:00,37.67,37.73,37.67,37.72,45150.0,24.7294,24.7688,24.7294,24.7623,45150.0
2014-01-24 14:35:00,37.72,37.75,37.71,37.75,32400.0,24.7623,24.7819,24.7557,24.7819,32400.0
2014-01-24 14:40:00,37.75,37.75,37.7,37.71,18900.0,24.7819,24.7819,24.7491,24.7557,18900.0
2014-01-24 14:45:00,37.71,37.74,37.7,37.72,20850.0,24.7557,24.7754,24.7491,24.7623,20850.0
2014-01-24 14:50:00,37.71,37.75,37.71,37.73,25200.0,24.7557,24.7819,24.7557,24.7688,25200.0
2014-01-24 14:55:00,37.73,37.76,37.72,37.75,29550.0,24.7688,24.7885,24.7623,24.7819,29550.0
2014-01-24 15:00:00,37.75,37.75,37.7,37.73,22650.0,24.7819,24.7819,24.7491,24.7688,22650.0
2014-01-24 15:05:00,37.74,37.75,37.7,37.71,30450.0,24.7754,24.7819,24.7491,24.7557,30450.0
2014-01-24 15:10:00,37.72,37.73,37.65,37.7,34350.0,24.7623,24.7688,24.7163,24.7491,34350.0
2014-01-24 15:15:00,37.7,37.7,37.63,37.65,41700.0,24.7491,24.7491,24.7032,24.7163,41700.0
2014-01-24 15:20:00,37.65,37.66,37.6,37.62,37200.0,24.7163,24.7229,24.6835,24.6966,37200.0
2014-01-24 15:25:00,37.61,37.65,37.6,37.63,49500.0,24.69,24.7163,24.6835,24.7032,49500.0
2014-01-24 15:30:00,37.62,37.66,37.61,37.66,44850.0,24.6966,24.7229,24.69,24.7229,44850.0
2014-01-24 15:35:00,37.67,37.67,37.62,37.63,48750.0,24.7294,24.7294,24.6966,24.7032,48750.0
2014-01-24 15:40:00,37.64,37.67,37.59,37.59,74550.0,24.7097,24.7294,24.6769,24.6769,74550.0
2014-01-24 15:45:00,37.6,37.6,37.51,37.53,144450.0,24.6835,24.6835,24.6244,24.6375,144450.0
2014-01-24 15:50:00,37.52,37.6,37.49,37.59,211500.0,24.631,24.6835,24.6113,24.6769,211500.0
2014-01-24 15:55:00,37.59,37.61,37.47,37.49,315900.0,24.6769,24.69,24.5981,24.6113,315900.0
2014-01-27 09:30:00,37.38,37.83,37.35,37.41,53400.0,24.5391,24.8345,24.5194,24.5587,53400.0
2014-01-27 09:35:00,37.41,37.55,37.37,37.54,21900.0,24.5587,24.6507,24.5325,24.6441,21900.0
2014-01-27 09:40:00,37.53,37.7,37.52,37.68,12900.0,24.6375,24.7491,24.631,24.736,12900.0
2014-01-27 09:45:00,37.68,37.68,37.57,37.59,16650.0,24.736,24.736,24.6638,24.6769,16650.0
2014-01-27 09:50:00,37.57,37.58,37.48,37.57,10800.0,24.6638,24.6703,24.6047,24.6638,10800.0
2014-01-27 09:55:00,37.56,37.71,37.56,37.71,14100.0,24.6572,24.7557,24.6572,24.7557,14100.0
2014-01-27 10:00:00,37.68,37.75,37.63,37.67,19950.0,24.736,24.7819,24.7032,24.7294,19950.0
2014-01-27 10:05:00,37.65,37.69,37.63,37.65,15450.0,24.7163,24.7426,24.7032,24.7163,15450.0
2014-01-27 10:10:00,37.65,37.66,37.57,37.57,18150.0,24.7163,24.7229,24.6638,24.6638,18150.0
2014-01-27 10:15:00,37.57,37.64,37.57,37.59,14850.0,24.6638,24.7097,24.6638,24.6769,14850.0
2014-01-27 10:20:00,37.59,37.65,37.59,37.62,24600.0,24.6769,24.7163,24.6769,24.6966,24600.0
2014-01-27 10:25:00,37.61,37.66,37.52,37.54,32250.0,24.69,24.7229,24.631,24.6441,32250.0
2014-01-27 10:30:00,37.54,37.65,37.53,37.61,30150.0,24.6441,24.7163,24.6375,24.69,30150.0
2014-01-27 10:35:00,37.61,37.65,37.49,37.56,18750.0,24.69,24.7163,24.6113,24.6572,18750.0
2014-01-27 10:40:00,37.53,37.67,37.53,37.63,33900.0,24.6375,24.7294,24.6375,24.7032,33900.0
2014-01-27 10:45:00,37.62,37.66,37.6,37.66,9450.0,24.6966,24.7229,24.6835,24.7229,9450.0
2014-01-27 10:50:00,37.65,37.65,37.57,37.57,12450.0,24.7163,24.7163,24.6638,24.6638,12450.0
2014-01-27 10:55:00,37.59,37.67,37.59,37.59,12450.0,24.6769,24.7294,24.6769,24.6769,12450.0
2014-01-27 11:00:00,37.58,37.64,37.55,37.56,13950.0,24.6703,24.7097,24.6507,24.6572,13950.0
2014-01-27 11:05:00,37.57,37.63,37.55,37.6,12750.0,24.6638,24.7032,24.6507,24.6835,12750.0
2014-01-27 11:10:00,37.59,37.59,37.5,37.55,25950.0,24.6769,24.6769,24.6178,24.6507,25950.0
2014-01-27 11:15:00,37.54,37.62,37.54,37.59,10350.0,24.6441,24.6966,24.6441,24.6769,10350.0
2014-01-27 11:20:00,37.59,37.59,37.53,37.55,9900.0,24.6769,24.6769,24.6375,24.6507,9900.0
2014-01-27 11:25:00,37.57,37.58,37.52,37.53,8850.0,24.6638,24.6703,24.631,24.6375,8850.0
2014-01-27 11:30:00,37.52,37.52,37.45,37.46,13650.0,24.631,24.631,24.585,24.5916,13650.0
2014-01-27 11:35:00,37.45,37.45,37.37,37.39,12750.0,24.585,24.585,24.5325,24.5456,12750.0
2014-01-27 11:40:00,37.39,37.49,37.39,37.49,10800.0,24.5456,24.6113,24.5456,24.6113,10800.0
2014-01-27 11:45:00,37.48,37.48,37.45,37.46,13200.0,24.6047,24.6047,24.585,24.5916,13200.0
2014-01-27 11:50:00,37.45,37.47,37.35,37.36,18900.0,24.585,24.5981,24.5194,24.5259,18900.0
2014-01-27 11:55:00,37.36,37.38,37.32,37.36,17250.0,24.5259,24.5391,24.4997,24.5259,17250.0
2014-01-27 12:00:00,37.34,37.35,37.31,37.35,22950.0,24.5128,24.5194,24.4931,24.5194,22950.0
2014-01-27 12:05:00,37.34,37.34,37.21,37.27,34350.0,24.5128,24.5128,24.4275,24.4668,34350.0
2014-01-27 12:10:00,37.27,37.27,37.23,37.23,7050.0,24.4668,24.4668,24.4406,24.4406,7050.0
2014-01-27 12:15:00,37.24,37.24,37.2,37.21,12750.0,24.4471,24.4471,24.4209,24.4275,12750.0
2014-01-27 12:20:00,37.21,37.21,37.09,37.19,36450.0,24.4275,24.4275,24.3487,24.4143,36450.0
2014-01-27 12:25:00,37.21,37.23,37.18,37.2,6150.0,24.4275,24.4406,24.4078,24.4209,6150.0
2014-01-27 12:30:00,37.21,37.21,37.16,37.18,12150.0,24.4275,24.4275,24.3946,24.4078,12150.0
2014-01-27 12:35:00,37.17,37.25,37.15,37.25,13050.0,24.4012,24.4537,24.3881,24.4537,13050.0
2014-01-27 12:40:00,37.25,37.26,37.18,37.25,28800.0,24.4537,24.4603,24.4078,24.4537,28800.0
2014-01-27 12:45:00,37.24,37.25,37.19,37.25,14550.0,24.4471,24.4537,24.4143,24.4537,14550.0
2014-01-27 12:50:00,37.25,37.25,37.21,37.23,7650.0,24.4537,24.4537,24.4275,24.4406,7650.0
2014-01-27 12:55:00,37.21,37.21,37.17,37.17,8250.0,24.4275,24.4275,24.4012,24.4012,8250.0
2014-01-27 13:00:00,37.18,37.21,37.17,37.21,7500.0,24.4078,24.4275,24.4012,24.4275,7500.0
2014-01-27 13:05:00,37.22,37.29,37.22,37.27,22350.0,24.434,24.48,24.434,24.4668,22350.0
2014-01-27 13:10:00,37.27,37.33,37.27,37.31,14400.0,24.4668,24.5062,24.4668,24.4931,14400.0
2014-01-27 13:15:00,37.32,37.34,37.31,37.33,8400.0,24.4997,24.5128,24.4931,24.5062,8400.0
2014-01-27 13:20:00,37.33,37.33,37.27,37.29,10650.0,24.5062,24.5062,24.4668,24.48,10650.0
2014-01-27 13:25:00,37.29,37.32,37.25,37.31,7500.0,24.48,24.4997,24.4537,24.4931,7500.0
2014-01-27 13:30:00,37.32,37.33,37.29,37.29,9450.0,24.4997,24.5062,24.48,24.48,9450.0
2014-01-27 13:35:00,37.3,37.35,37.28,37.35,8400.0,24.4865,24.5194,24.4734,24.5194,8400.0
2014-01-27 13:40:00,37.35,37.45,37.32,37.45,13350.0,24.5194,24.585,24.4997,24.585,13350.0
2014-01-27 13:45:00,37.44,37.51,37.43,37.5,93150.0,24.5784,24.6244,24.5719,24.6178,93150.0
2014-01-27 13:50:00,37.5,37.51,37.47,37.49,210900.0,24.6178,24.6244,24.5981,24.6113,210900.0
2014-01-27 13:55:00,37.49,37.57,37.47,37.54,66600.0,24.6113,24.6638,24.5981,24.6441,66600.0
2014-01-27 14:00:00,37.54,37.61,37.53,37.59,78300.0,24.6441,24.69,24.6375,24.6769,78300.0
2014-01-27 14:05:00,37.59,37.61,37.54,37.55,58350.0,24.6769,24.69,24.6441,24.6507,58350.0
2014-01-27 14:10:00,37.55,37.67,37.55,37.67,39150.0,24.6507,24.7294,24.6507,24.7294,39150.0
2014-01-27 14:15:00,37.67,37.69,37.65,37.65,69600.0,24.7294,24.7426,24.7163,24.7163,69600.0
2014-01-27 14:20:00,37.67,37.73,37.67,37.73,51000.0,24.7294,24.7688,24.7294,24.7688,51000.0
2014-01-27 14:25:00,37.73,37.76,37.72,37.76,49650.0,24.7688,24.7885,24.7623,24.7885,49650.0
2014-01-27 14:30:00,37.77,37.89,37.77,37.88,45450.0,24.7951,24.8739,24.7951,24.8673,45450.0
2014-01-27 14:35:00,37.88,38.0,37.88,38.0,57450.0,24.8673,24.9461,24.8673,24.9461,57450.0
2014-01-27 14:40:00,38.01,38.05,38.01,38.04,73200.0,24.9526,24.9789,24.9526,24.9723,73200.0
2014-01-27 14:45:00,38.03,38.07,38.03,38.07,55950.0,24.9658,24.992,24.9658,24.992,55950.0
2014-01-27 14:50:00,38.07,38.15,38.06,38.11,61350.0,24.992,25.0445,24.9855,25.0183,61350.0
2014-01-27 14:55:00,38.11,38.17,38.07,38.08,43650.0,25.0183,25.0577,24.992,24.9986,43650.0
2014-01-27 15:00:00,38.07,38.07,37.98,37.99,18600.0,24.992,24.992,24.9329,24.9395,18600.0
2014-01-27 15:05:00,37.99,38.03,37.98,38.03,29100.0,24.9395,24.9658,24.9329,24.9658,29100.0
2014-01-27 15:10:00,38.02,38.03,37.99,38.03,22350.0,24.9592,24.9658,24.9395,24.9658,22350.0
2014-01-27 15:15:00,38.02,38.03,37.98,37.98,18000.0,24.9592,24.9658,24.9329,24.9329,18000.0
2014-01-27 15:20:00,37.97,37.97,37.89,37.89,23250.0,24.9264,24.9264,24.8739,24.8739,23250.0
2014-01-27 15:25:00,37.9,37.9,37.87,37.88,19050.0,24.8804,24.8804,24.8607,24.8673,19050.0
2014-01-27 15:30:00,37.88,37.95,37.82,37.82,61350.0,24.8673,24.9132,24.8279,24.8279,61350.0
2014-01-27 15:35:00,37.82,37.9,37.81,37.88,60900.0,24.8279,24.8804,24.8213,24.8673,60900.0
2014-01-27 15:40:00,37.88,37.9,37.82,37.85,42300.0,24.8673,24.8804,24.8279,24.8476,42300.0
2014-01-27 15:45:00,37.85,37.88,37.82,37.83,103050.0,24.8476,24.8673,24.8279,24.8345,103050.0
2014-01-27 15:50:00,37.83,37.85,37.75,37.75,100650.0,24.8345,24.8476,24.7819,24.7819,100650.0
2014-01-27 15:55:00,37.76,37.81,37.7,37.7,117150.0,24.7885,24.8213,24.7491,24.7491,117150.0
2014-01-28 09:30:00,37.73,37.95,37.37,37.93,41700.0,24.7688,24.9132,24.5325,24.9001,41700.0
2014-01-28 09:35:00,37.91,37.94,37.81,37.91,15150.0,24.887,24.9067,24.8213,24.887,15150.0
2014-01-28 09:40:00,37.93,37.97,37.89,37.92,12450.0,24.9001,24.9264,24.8739,24.8935,12450.0
2014-01-28 09:45:00,37.91,37.92,37.81,37.83,19200.0,24.887,24.8935,24.8213,24.8345,19200.0
2014-01-28 09:50:00,37.83,37.88,37.77,37.88,18300.0,24.8345,24.8673,24.7951,24.8673,18300.0
2014-01-28 09:55:00,37.89,37.91,37.86,37.89,12150.0,24.8739,24.887,24.8542,24.8739,12150.0
2014-01-28 10:00:00,37.9,38.03,37.89,37.97,22350.0,24.8804,24.9658,24.8739,24.9264,22350.0
2014-01-28 10:05:00,37.98,38.02,37.95,38.0,20550.0,24.9329,24.9592,24.9132,24.9461,20550.0
2014-01-28 10:10:00,38.0,38.0,37.96,37.98,22950.0,24.9461,24.9461,24.9198,24.9329,22950.0
2014-01-28 10:15:00,37.97,37.99,37.95,37.99,19800.0,24.9264,24.9395,24.9132,24.9395,19800.0
2014-01-28 10:20:00,37.99,38.07,37.98,38.0,25500.0,24.9395,24.992,24.9329,24.9461,25500.0
2014-01-28 10:25:00,37.99,38.03,37.97,38.03,23250.0,24.9395,24.9658,24.9264,24.9658,23250.0
2014-01-28 10:30:00,38.01,38.03,37.98,38.01,10800.0,24.9526,24.9658,24.9329,24.9526,10800.0
2014-01-28 10:35:00,38.01,38.03,37.97,38.01,10950.0,24.9526,24.9658,24.9264,24.9526,10950.0
2014-01-28 10:40:00,38.0,38.01,37.97,38.0,12750.0,24.9461,24.9526,24.9264,24.9461,12750.0
2014-01-28 10:45:00,38.0,38.05,38.0,38.03,10950.0,24.9461,24.9789,24.9461,24.9658,10950.0
2014-01-28 10:50:00,38.04,38.05,38.02,38.04,25650.0,24.9723,24.9789,24.9592,24.9723,25650.0
2014-01-28 10:55:00,38.05,38.09,38.05,38.05,16500.0,24.9789,25.0051,24.9789,24.9789,16500.0
2014-01-28 11:00:00,38.05,38.09,38.02,38.05,21600.0,24.9789,25.0051,24.9592,24.9789,21600.0
2014-01-28 11:05:00,38.06,38.06,38.01,38.01,17850.0,24.9855,24.9855,24.9526,24.9526,17850.0
2014-01-28 11:10:00,38.01,38.01,37.99,38.01,23250.0,24.9526,24.9526,24.9395,24.9526,23250.0
2014-01-28 11:15:00,38.01,38.01,37.92,37.92,24750.0,24.9526,24.9526,24.8935,24.8935,24750.0
2014-01-28 11:20:00,37.92,37.93,37.87,37.89,25050.0,24.8935,24.9001,24.8607,24.8739,25050.0
2014-01-28 11:25:00,37.89,37.89,37.87,37.88,14700.0,24.8739,24.8739,24.8607,24.8673,14700.0
2014-01-28 11:30:00,37.88,37.91,37.87,37.89,20400.0,24.8673,24.887,24.8607,24.8739,20400.0
2014-01-28 11:35:00,37.9,37.91,37.83,37.84,27450.0,24.8804,24.887,24.8345,24.841,27450.0
2014-01-28 11:40:00,37.83,37.87,37.81,37.85,27000.0,24.8345,24.8607,24.8213,24.8476,27000.0
2014-01-28 11:45:00,37.85,37.85,37.77,37.79,22650.0,24.8476,24.8476,24.7951,24.8082,22650.0
2014-01-28 11:50:00,37.79,37.82,37.79,37.81,13950.0,24.8082,24.8279,24.8082,24.8213,13950.0
2014-01-28 11:55:00,37.81,37.84,37.81,37.84,12750.0,24.8213,24.841,24.8213,24.841,12750.0
2014-01-28 12:00:00,37.84,37.85,37.81,37.85,17400.0,24.841,24.8476,24.8213,24.8476,17400.0
2014-01-28 12:05:00,37.85,37.91,37.85,37.89,11700.0,24.8476,24.887,24.8476,24.8739,11700.0
2014-01-28 12:10:00,37.88,37.89,37.82,37.83,10800.0,24.8673,24.8739,24.8279,24.8345,10800.0
2014-01-28 12:15:00,37.83,37.85,37.81,37.82,6900.0,24.8345,24.8476,24.8213,24.8279,6900.0
2014-01-28 12:20:00,37.82,37.82,37.79,37.81,6900.0,24.8279,24.8279,24.8082,24.8213,6900.0
2014-01-28 12:25:00,37.81,37.84,37.81,37.84,8250.0,24.8213,24.841,24.8213,24.841,8250.0
2014-01-28 12:30:00,37.85,37.87,37.82,37.85,23850.0,24.8476,24.8607,24.8279,24.8476,23850.0
2014-01-28 12:35:00,37.85,37.85,37.81,37.81,7650.0,24.8476,24.8476,24.8213,24.8213,7650.0
2014-01-28 12:40:00,37.82,37.83,37.81,37.82,13950.0,24.8279,24.8345,24.8213,24.8279,13950.0
2014-01-28 12:45:00,37.82,37.84,37.78,37.78,13500.0,24.8279,24.841,24.8016,24.8016,13500.0
2014-01-28 12:50:00,37.78,37.79,37.74,37.74,25800.0,24.8016,24.8082,24.7754,24.7754,25800.0
2014-01-28 12:55:00,37.74,37.81,37.74,37.81,12600.0,24.7754,24.8213,24.7754,24.8213,12600.0
2014-01-28 13:00:00,37.81,37.81,37.78,37.79,6600.0,24.8213,24.8213,24.8016,24.8082,6600.0
2014-01-28 13:05:00,37.79,37.79,37.74,37.77,18900.0,24.8082,24.8082,24.7754,24.7951,18900.0
2014-01-28 13:10:00,37.77,37.8,37.77,37.8,8100.0,24.7951,24.8148,24.7951,24.8148,8100.0
2014-01-28 13:15:00,37.81,37.82,37.79,37.81,10050.0,24.8213,24.8279,24.8082,24.8213,10050.0
2014-01-28 13:20:00,37.81,37.81,37.77,37.77,13200.0,24.8213,24.8213,24.7951,24.7951,13200.0
2014-01-28 13:25:00,37.77,37.8,37.77,37.79,11550.0,24.7951,24.8148,24.7951,24.8082,11550.0
2014-01-28 13:30:00,37.79,37.81,37.77,37.77,13800.0,24.8082,24.8213,24.7951,24.7951,13800.0
2014-01-28 13:35:00,37.77,37.77,37.7,37.73,13350.0,24.7951,24.7951,24.7491,24.7688,13350.0
2014-01-28 13:40:00,37.73,37.76,37.73,37.74,15300.0,24.7688,24.7885,24.7688,24.7754,15300.0
2014-01-28 13:45:00,37.75,37.75,37.71,37.71,9750.0,24.7819,24.7819,24.7557,24.7557,9750.0
2014-01-28 13:50:00,37.72,37.73,37.71,37.73,11700.0,24.7623,24.7688,24.7557,24.7688,11700.0
2014-01-28 13:55:00,37.72,37.75,37.72,37.73,12600.0,24.7623,24.7819,24.7623,24.7688,12600.0
2014-01-28 14:00:00,37.73,37.73,37.71,37.73,18900.0,24.7688,24.7688,24.7557,24.7688,18900.0
2014-01-28 14:05:00,37.73,37.77,37.73,37.76,8550.0,24.7688,24.7951,24.7688,24.7885,8550.0
2014-01-28 14:10:00,37.75,37.77,37.75,37.77,8850.0,24.7819,24.7951,24.7819,24.7951,8850.0
2014-01-28 14:15:00,37.77,37.78,37.77,37.77,6300.0,24.7951,24.8016,24.7951,24.7951,6300.0
2014-01-28 14:20:00,37.78,37.82,37.77,37.82,9750.0,24.8016,24.8279,24.7951,24.8279,9750.0
2014-01-28 14:25:00,37.82,37.82,37.8,37.8,11100.0,24.8279,24.8279,24.8148,24.8148,11100.0
2014-01-28 14:30:00,37.81,37.82,37.79,37.82,12000.0,24.8213,24.8279,24.8082,24.8279,12000.0
2014-01-28 14:35:00,37.82,37.87,37.82,37.86,16350.0,24.8279,24.8607,24.8279,24.8542,16350.0
2014-01-28 14:40:00,37.85,37.87,37.83,37.85,14250.0,24.8476,24.8607,24.8345,24.8476,14250.0
2014-01-28 14:45:00,37.85,37.89,37.85,37.87,10200.0,24.8476,24.8739,24.8476,24.8607,10200.0
2014-01-28 14:50:00,37.87,37.89,37.85,37.86,22200.0,24.8607,24.8739,24.8476,24.8542,22200.0
2014-01-28 14:55:00,37.86,37.87,37.85,37.87,12450.0,24.8542,24.8607,24.8476,24.8607,12450.0
2014-01-28 15:00:00,37.87,37.89,37.85,37.85,15600.0,24.8607,24.8739,24.8476,24.8476,15600.0
2014-01-28 15:05:00,37.85,37.88,37.85,37.88,12300.0,24.8476,24.8673,24.8476,24.8673,12300.0
2014-01-28 15:10:00,37.88,37.89,37.85,37.87,8400.0,24.8673,24.8739,24.8476,24.8607,8400.0
2014-01-28 15:15:00,37.87,37.9,37.87,37.88,23550.0,24.8607,24.8804,24.8607,24.8673,23550.0
2014-01-28 15:20:00,37.88,37.89,37.85,37.89,16350.0,24.8673,24.8739,24.8476,24.8739,16350.0
2014-01-28 15:25:00,37.89,37.89,37.87,37.89,9900.0,24.8739,24.8739,24.8607,24.8739,9900.0
2014-01-28 15:30:00,37.89,37.91,37.88,37.91,26850.0,24.8739,24.887,24.8673,24.887,26850.0
2014-01-28 15:35:00,37.91,37.93,37.89,37.9,17700.0,24.887,24.9001,24.8739,24.8804,17700.0
2014-01-28 15:40:00,37.9,37.91,37.87,37.88,24600.0,24.8804,24.887,24.8607,24.8673,24600.0
2014-01-28 15:45:00,37.88,37.89,37.85,37.87,57150.0,24.8673,24.8739,24.8476,24.8607,57150.0
2014-01-28 15:50:00,37.87,37.88,37.83,37.85,54450.0,24.8607,24.8673,24.8345,24.8476,54450.0
2014-01-28 15:55:00,37.85,37.88,37.83,37.87,104700.0,24.8476,24.8673,24.8345,24.8607,104700.0
2014-01-29 09:30:00,37.47,37.63,37.25,37.39,72900.0,24.5981,24.7032,24.4537,24.5456,72900.0
2014-01-29 09:35:00,37.41,37.49,37.31,37.49,30450.0,24.5587,24.6113,24.4931,24.6113,30450.0
2014-01-29 09:40:00,37.49,37.67,37.43,37.67,139350.0,24.6113,24.7294,24.5719,24.7294,139350.0
2014-01-29 09:45:00,37.66,37.67,37.54,37.57,98850.0,24.7229,24.7294,24.6441,24.6638,98850.0
2014-01-29 09:50:00,37.61,37.68,37.53,37.65,139650.0,24.69,24.736,24.6375,24.7163,139650.0
2014-01-29 09:55:00,37.65,37.81,37.64,37.75,69300.0,24.7163,24.8213,24.7097,24.7819,69300.0
2014-01-29 10:00:00,37.78,37.89,37.77,37.85,21150.0,24.8016,24.8739,24.7951,24.8476,21150.0
2014-01-29 10:05:00,37.86,37.97,37.82,37.94,42300.0,24.8542,24.9264,24.8279,24.9067,42300.0
2014-01-29 10:10:00,37.94,37.97,37.85,37.89,25950.0,24.9067,24.9264,24.8476,24.8739,25950.0
2014-01-29 10:15:00,37.89,37.93,37.87,37.88,25350.0,24.8739,24.9001,24.8607,24.8673,25350.0
2014-01-29 10:20:00,37.89,37.89,37.73,37.87,26700.0,24.8739,24.8739,24.7688,24.8607,26700.0
2014-01-29 10:25:00,37.85,37.86,37.78,37.85,25800.0,24.8476,24.8542,24.8016,24.8476,25800.0
2014-01-29 10:30:00,37.86,37.99,37.86,37.96,20700.0,24.8542,24.9395,24.8542,24.9198,20700.0
2014-01-29 10:35:00,37.97,38.0,37.93,37.97,7650.0,24.9264,24.9461,24.9001,24.9264,7650.0
2014-01-29 10:40:00,38.01,38.04,37.96,38.04,10650.0,24.9526,24.9723,24.9198,24.9723,10650.0
2014-01-29 10:45:00,38.06,38.07,37.99,37.99,13500.0,24.9855,24.992,24.9395,24.9395,13500.0
2014-01-29 10:50:00,37.99,38.03,37.99,38.03,8100.0,24.9395,24.9658,24.9395,24.9658,8100.0
2014-01-29 10:55:00,38.02,38.03,37.98,37.98,15300.0,24.9592,24.9658,24.9329,24.9329,15300.0
2014-01-29 11:00:00,38.0,38.07,38.0,38.07,12600.0,24.9461,24.992,24.9461,24.992,12600.0
2014-01-29 11:05:00,38.07,38.08,38.05,38.06,8400.0,24.992,24.9986,24.9789,24.9855,8400.0
2014-01-29 11:10:00,38.07,38.1,38.06,38.08,15150.0,24.992,25.0117,24.9855,24.9986,15150.0
2014-01-29 11:15:00,38.09,38.12,38.05,38.07,27450.0,25.0051,25.0248,24.9789,24.992,27450.0
2014-01-29 11:20:00,38.08,38.13,38.07,38.1,12150.0,24.9986,25.0314,24.992,25.0117,12150.0
2014-01-29 11:25:00,38.11,38.17,38.1,38.15,13200.0,25.0183,25.0577,25.0117,25.0445,13200.0
2014-01-29 11:30:00,38.15,38.17,38.12,38.13,15000.0,25.0445,25.0577,25.0248,25.0314,15000.0
2014-01-29 11:35:00,38.12,38.16,38.11,38.11,15900.0,25.0248,25.0511,25.0183,25.0183,15900.0
2014-01-29 11:40:00,38.11,38.13,38.1,38.11,15750.0,25.0183,25.0314,25.0117,25.0183,15750.0
2014-01-29 11:45:00,38.13,38.13,38.08,38.1,31350.0,25.0314,25.0314,24.9986,25.0117,31350.0
2014-01-29 11:50:00,38.1,38.17,38.1,38.15,17550.0,25.0117,25.0577,25.0117,25.0445,17550.0
2014-01-29 11:55:00,38.15,38.17,38.14,38.17,11850.0,25.0445,25.0577,25.038,25.0577,11850.0
2014-01-29 12:00:00,38.17,38.19,38.13,38.16,12000.0,25.0577,25.0708,25.0314,25.0511,12000.0
2014-01-29 12:05:00,38.16,38.17,38.12,38.12,34200.0,25.0511,25.0577,25.0248,25.0248,34200.0
2014-01-29 12:10:00,38.11,38.13,38.07,38.07,9450.0,25.0183,25.0314,24.992,24.992,9450.0
2014-01-29 12:15:00,38.07,38.07,38.03,38.06,8850.0,24.992,24.992,24.9658,24.9855,8850.0
2014-01-29 12:20:00,38.06,38.09,38.05,38.07,11400.0,24.9855,25.0051,24.9789,24.992,11400.0
2014-01-29 12:25:00,38.06,38.06,37.99,38.0,12300.0,24.9855,24.9855,24.9395,24.9461,12300.0
2014-01-29 12:30:00,37.99,37.99,37.96,37.97,9900.0,24.9395,24.9395,24.9198,24.9264,9900.0
2014-01-29 12:35:00,37.97,37.98,37.9,37.91,78600.0,24.9264,24.9329,24.8804,24.887,78600.0
2014-01-29 12:40:00,37.91,37.97,37.91,37.94,64650.0,24.887,24.9264,24.887,24.9067,64650.0
2014-01-29 12:45:00,37.95,37.95,37.93,37.95,4050.0,24.9132,24.9132,24.9001,24.9132,4050.0
2014-01-29 12:50:00,37.95,37.98,37.93,37.93,13050.0,24.9132,24.9329,24.9001,24.9001,13050.0
2014-01-29 12:55:00,37.94,37.99,37.94,37.97,12150.0,24.9067,24.9395,24.9067,24.9264,12150.0
2014-01-29 13:00:00,37.97,37.97,37.9,37.91,18450.0,24.9264,24.9264,24.8804,24.887,18450.0
2014-01-29 13:05:00,37.91,37.93,37.87,37.92,15000.0,24.887,24.9001,24.8607,24.8935,15000.0
2014-01-29 13:10:00,37.92,37.93,37.85,37.91,12450.0,24.8935,24.9001,24.8476,24.887,12450.0
2014-01-29 13:15:00,37.91,37.91,37.85,37.85,8100.0,24.887,24.887,24.8476,24.8476,8100.0
2014-01-29 13:20:00,37.85,37.89,37.85,37.89,4050.0,24.8476,24.8739,24.8476,24.8739,4050.0
2014-01-29 13:25:00,37.87,37.89,37.85,37.87,10800.0,24.8607,24.8739,24.8476,24.8607,10800.0
2014-01-29 13:30:00,37.88,37.91,37.87,37.89,18750.0,24.8673,24.887,24.8607,24.8739,18750.0
2014-01-29 13:35:00,37.91,37.93,37.86,37.86,8250.0,24.887,24.9001,24.8542,24.8542,8250.0
2014-01-29 13:40:00,37.85,37.87,37.83,37.83,8700.0,24.8476,24.8607,24.8345,24.8345,8700.0
2014-01-29 13:45:00,37.83,37.91,37.83,37.91,17100.0,24.8345,24.887,24.8345,24.887,17100.0
2014-01-29 13:50:00,37.91,37.92,37.88,37.91,9000.0,24.887,24.8935,24.8673,24.887,9000.0
2014-01-29 13:55:00,37.92,37.96,37.91,37.94,23550.0,24.8935,24.9198,24.887,24.9067,23550.0
2014-01-29 14:00:00,37.94,38.06,37.81,37.97,38850.0,24.9067,24.9855,24.8213,24.9264,38850.0
2014-01-29 14:05:00,37.97,37.97,37.75,37.84,24600.0,24.9264,24.9264,24.7819,24.841,24600.0
2014-01-29 14:10:00,37.84,37.85,37.76,37.8,12450.0,24.841,24.8476,24.7885,24.8148,12450.0
2014-01-29 14:15:00,37.81,37.82,37.65,37.67,28350.0,24.8213,24.8279,24.7163,24.7294,28350.0
2014-01-29 14:20:00,37.71,37.8,37.69,37.78,16350.0,24.7557,24.8148,24.7426,24.8016,16350.0
2014-01-29 14:25:00,37.77,37.91,37.75,37.85,18300.0,24.7951,24.887,24.7819,24.8476,18300.0
2014-01-29 14:30:00,37.85,38.0,37.79,37.97,31950.0,24.8476,24.9461,24.8082,24.9264,31950.0
2014-01-29 14:35:00,37.99,37.99,37.9,37.93,31350.0,24.9395,24.9395,24.8804,24.9001,31350.0
2014-01-29 14:40:00,37.93,37.94,37.87,37.9,27000.0,24.9001,24.9067,24.8607,24.8804,27000.0
2014-01-29 14:45:00,37.9,37.91,37.81,37.83,18600.0,24.8804,24.887,24.8213,24.8345,18600.0
2014-01-29 14:50:00,37.83,37.87,37.77,37.78,11850.0,24.8345,24.8607,24.7951,24.8016,11850.0
2014-01-29 14:55:00,37.77,37.8,37.71,37.76,14550.0,24.7951,24.8148,24.7557,24.7885,14550.0
2014-01-29 15:00:00,37.74,37.77,37.71,37.76,21450.0,24.7754,24.7951,24.7557,24.7885,21450.0
2014-01-29 15:05:00,37.76,37.76,37.7,37.76,14700.0,24.7885,24.7885,24.7491,24.7885,14700.0
2014-01-29 15:10:00,37.76,37.76,37.62,37.65,21150.0,24.7885,24.7885,24.6966,24.7163,21150.0
2014-01-29 15:15:00,37.65,37.75,37.64,37.67,36300.0,24.7163,24.7819,24.7097,24.7294,36300.0
2014-01-29 15:20:00,37.67,37.77,37.65,37.76,28350.0,24.7294,24.7951,24.7163,24.7885,28350.0
2014-01-29 15:25:00,37.75,37.8,37.73,37.73,34650.0,24.7819,24.8148,24.7688,24.7688,34650.0
2014-01-29 15:30:00,37.72,37.77,37.65,37.67,39450.0,24.7623,24.7951,24.7163,24.7294,39450.0
2014-01-29 15:35:00,37.68,37.81,37.67,37.79,34050.0,24.736,24.8213,24.7294,24.8082,34050.0
2014-01-29 15:40:00,37.78,37.78,37.71,37.73,89400.0,24.8016,24.8016,24.7557,24.7688,89400.0
2014-01-29 15:45:00,37.74,37.81,37.73,37.74,92700.0,24.7754,24.8213,24.7688,24.7754,92700.0
2014-01-29 15:50:00,37.74,37.77,37.71,37.76,58500.0,24.7754,24.7951,24.7557,24.7885,58500.0
2014-01-29 15:55:00,37.76,37.77,37.69,37.7,158100.0,24.7885,24.7951,24.7426,24.7491,158100.0
2014-01-30 09:30:00,38.04,38.17,37.57,38.07,39000.0,24.9723,25.0577,24.6638,24.992,39000.0
2014-01-30 09:35:00,38.07,38.13,37.93,38.04,64500.0,24.992,25.0314,24.9001,24.9723,64500.0
2014-01-30 09:40:00,38.06,38.09,37.96,37.99,15300.0,24.9855,25.0051,24.9198,24.9395,15300.0
2014-01-30 09:45:00,37.99,37.99,37.91,37.97,23550.0,24.9395,24.9395,24.887,24.9264,23550.0
2014-01-30 09:50:00,37.98,38.07,37.97,38.02,18450.0,24.9329,24.992,24.9264,24.9592,18450.0
2014-01-30 09:55:00,38.0,38.08,37.99,38.06,20850.0,24.9461,24.9986,24.9395,24.9855,20850.0
2014-01-30 10:00:00,38.06,38.11,37.99,38.09,33300.0,24.9855,25.0183,24.9395,25.0051,33300.0
2014-01-30 10:05:00,38.11,38.13,38.05,38.09,130350.0,25.0183,25.0314,24.9789,25.0051,130350.0
2014-01-30 10:10:00,38.09,38.11,38.01,38.01,63900.0,25.0051,25.0183,24.9526,24.9526,63900.0
2014-01-30 10:15:00,38.01,38.01,37.91,37.95,21000.0,24.9526,24.9526,24.887,24.9132,21000.0
2014-01-30 10:20:00,37.95,37.97,37.93,37.94,18450.0,24.9132,24.9264,24.9001,24.9067,18450.0
2014-01-30 10:25:00,37.95,38.03,37.95,38.0,11250.0,24.9132,24.9658,24.9132,24.9461,11250.0
2014-01-30 10:30:00,38.01,38.03,37.98,38.01,16950.0,24.9526,24.9658,24.9329,24.9526,16950.0
2014-01-30 10:35:00,38.01,38.03,38.0,38.01,10350.0,24.9526,24.9658,24.9461,24.9526,10350.0
2014-01-30 10:40:00,38.01,38.03,38.01,38.01,9600.0,24.9526,24.9658,24.9526,24.9526,9600.0
2014-01-30 10:45:00,38.01,38.09,38.01,38.09,39600.0,24.9526,25.0051,24.9526,25.0051,39600.0
2014-01-30 10:50:00,38.09,38.15,38.09,38.13,21600.0,25.0051,25.0445,25.0051,25.0314,21600.0
2014-01-30 10:55:00,38.11,38.19,38.11,38.19,21000.0,25.0183,25.0708,25.0183,25.0708,21000.0
2014-01-30 11:00:00,38.19,38.23,38.18,38.23,23700.0,25.0708,25.0971,25.0642,25.0971,23700.0
2014-01-30 11:05:00,38.22,38.23,38.19,38.21,15300.0,25.0905,25.0971,25.0708,25.0839,15300.0
2014-01-30 11:10:00,38.21,38.24,38.18,38.21,16350.0,25.0839,25.1036,25.0642,25.0839,16350.0
2014-01-30 11:15:00,38.21,38.25,38.21,38.23,31350.0,25.0839,25.1102,25.0839,25.0971,31350.0
2014-01-30 11:20:00,38.23,38.39,38.23,38.35,71400.0,25.0971,25.2021,25.0971,25.1758,71400.0
2014-01-30 11:25:00,38.35,38.39,38.34,38.37,30600.0,25.1758,25.2021,25.1693,25.189,30600.0
2014-01-30 11:30:00,38.38,38.4,38.24,38.25,35250.0,25.1955,25.2087,25.1036,25.1102,35250.0
2014-01-30 11:35:00,38.24,38.24,38.16,38.16,34500.0,25.1036,25.1036,25.0511,25.0511,34500.0
2014-01-30 11:40:00,38.17,38.19,38.1,38.1,66000.0,25.0577,25.0708,25.0117,25.0117,66000.0
2014-01-30 11:45:00,38.1,38.17,38.07,38.17,39750.0,25.0117,25.0577,24.992,25.0577,39750.0
2014-01-30 11:50:00,38.18,38.18,38.13,38.14,30600.0,25.0642,25.0642,25.0314,25.038,30600.0
2014-01-30 11:55:00,38.14,38.15,38.11,38.13,19800.0,25.038,25.0445,25.0183,25.0314,19800.0
2014-01-30 12:00:00,38.13,38.15,38.12,38.12,10350.0,25.0314,25.0445,25.0248,25.0248,10350.0
2014-01-30 12:05:00,38.11,38.14,38.11,38.13,13800.0,25.0183,25.038,25.0183,25.0314,13800.0
2014-01-30 12:10:00,38.13,38.15,38.13,38.13,9900.0,25.0314,25.0445,25.0314,25.0314,9900.0
2014-01-30 12:15:00,38.11,38.12,38.07,38.09,16350.0,25.0183,25.0248,24.992,25.0051,16350.0
2014-01-30 12:20:00,38.09,38.17,38.09,38.17,9000.0,25.0051,25.0577,25.0051,25.0577,9000.0
2014-01-30 12:25:00,38.15,38.15,38.09,38.09,15900.0,25.0445,25.0445,25.0051,25.0051,15900.0
2014-01-30 12:30:00,38.09,38.14,38.09,38.14,7500.0,25.0051,25.038,25.0051,25.038,7500.0
2014-01-30 12:35:00,38.15,38.18,38.13,38.18,23250.0,25.0445,25.0642,25.0314,25.0642,23250.0
2014-01-30 12:40:00,38.18,38.21,38.15,38.16,37800.0,25.0642,25.0839,25.0445,25.0511,37800.0
2014-01-30 12:45:00,38.17,38.19,38.16,38.17,12450.0,25.0577,25.0708,25.0511,25.0577,12450.0
2014-01-30 12:50:00,38.17,38.17,38.13,38.15,8700.0,25.0577,25.0577,25.0314,25.0445,8700.0
2014-01-30 12:55:00,38.14,38.21,38.13,38.2,6900.0,25.038,25.0839,25.0314,25.0774,6900.0
2014-01-30 13:00:00,38.2,38.2,38.17,38.17,9150.0,25.0774,25.0774,25.0577,25.0577,9150.0
2014-01-30 13:05:00,38.18,38.23,38.17,38.22,6750.0,25.0642,25.0971,25.0577,25.0905,6750.0
2014-01-30 13:10:00,38.22,38.27,38.22,38.27,17550.0,25.0905,25.1233,25.0905,25.1233,17550.0
2014-01-30 13:15:00,38.27,38.32,38.27,38.31,12900.0,25.1233,25.1561,25.1233,25.1496,12900.0
2014-01-30 13:20:00,38.31,38.33,38.3,38.33,12450.0,25.1496,25.1627,25.143,25.1627,12450.0
2014-01-30 13:25:00,38.32,38.34,38.3,38.32,33900.0,25.1561,25.1693,25.143,25.1561,33900.0
2014-01-30 13:30:00,38.31,38.39,38.3,38.35,93600.0,25.1496,25.2021,25.143,25.1758,93600.0
2014-01-30 13:35:00,38.35,38.41,38.33,38.37,31500.0,25.1758,25.2152,25.1627,25.189,31500.0
2014-01-30 13:40:00,38.38,38.47,38.37,38.47,39000.0,25.1955,25.2546,25.189,25.2546,39000.0
2014-01-30 13:45:00,38.48,38.5,38.47,38.47,27150.0,25.2612,25.2743,25.2546,25.2546,27150.0
2014-01-30 13:50:00,38.47,38.47,38.41,38.42,15600.0,25.2546,25.2546,25.2152,25.2218,15600.0
2014-01-30 13:55:00,38.42,38.42,38.37,38.39,14100.0,25.2218,25.2218,25.189,25.2021,14100.0
2014-01-30 14:00:00,38.37,38.39,38.32,38.32,25650.0,25.189,25.2021,25.1561,25.1561,25650.0
2014-01-30 14:05:00,38.31,38.33,38.25,38.26,15450.0,25.1496,25.1627,25.1102,25.1167,15450.0
2014-01-30 14:10:00,38.25,38.26,38.21,38.22,21450.0,25.1102,25.1167,25.0839,25.0905,21450.0
2014-01-30 14:15:00,38.22,38.23,38.18,38.18,21300.0,25.0905,25.0971,25.0642,25.0642,21300.0
2014-01-30 14:20:00,38.19,38.21,38.17,38.19,16500.0,25.0708,25.0839,25.0577,25.0708,16500.0
2014-01-30 14:25:00,38.18,38.27,38.17,38.27,23400.0,25.0642,25.1233,25.0577,25.1233,23400.0
2014-01-30 14:30:00,38.27,38.3,38.22,38.22,15600.0,25.1233,25.143,25.0905,25.0905,15600.0
2014-01-30 14:35:00,38.22,38.28,38.21,38.28,18750.0,25.0905,25.1299,25.0839,25.1299,18750.0
2014-01-30 14:40:00,38.28,38.31,38.25,38.31,21300.0,25.1299,25.1496,25.1102,25.1496,21300.0
2014-01-30 14:45:00,38.3,38.31,38.25,38.26,20850.0,25.143,25.1496,25.1102,25.1167,20850.0
2014-01-30 14:50:00,38.25,38.29,38.25,38.28,27150.0,25.1102,25.1364,25.1102,25.1299,27150.0
2014-01-30 14:55:00,38.27,38.3,38.25,38.3,22200.0,25.1233,25.143,25.1102,25.143,22200.0
2014-01-30 15:00:00,38.31,38.37,38.3,38.35,50100.0,25.1496,25.189,25.143,25.1758,50100.0
2014-01-30 15:05:00,38.35,38.37,38.33,38.37,30000.0,25.1758,25.189,25.1627,25.189,30000.0
2014-01-30 15:10:00,38.37,38.41,38.37,38.4,31650.0,25.189,25.2152,25.189,25.2087,31650.0
2014-01-30 15:15:00,38.4,38.43,38.4,38.4,36000.0,25.2087,25.2284,25.2087,25.2087,36000.0
2014-01-30 15:20:00,38.41,38.45,38.4,38.45,29100.0,25.2152,25.2415,25.2087,25.2415,29100.0
2014-01-30 15:25:00,38.44,38.46,38.4,38.41,21450.0,25.2349,25.248,25.2087,25.2152,21450.0
2014-01-30 15:30:00,38.41,38.48,38.41,38.43,80550.0,25.2152,25.2612,25.2152,25.2284,80550.0
2014-01-30 15:35:00,38.43,38.44,38.41,38.43,57150.0,25.2284,25.2349,25.2152,25.2284,57150.0
2014-01-30 15:40:00,38.43,38.44,38.35,38.37,112350.0,25.2284,25.2349,25.1758,25.189,112350.0
2014-01-30 15:45:00,38.37,38.37,38.29,38.31,108750.0,25.189,25.189,25.1364,25.1496,108750.0
2014-01-30 15:50:00,38.32,38.41,38.32,38.39,180450.0,25.1561,25.2152,25.1561,25.2021,180450.0
2014-01-30 15:55:00,38.4,38.4,38.28,38.29,218550.0,25.2087,25.2087,25.1299,25.1364,218550.0
2014-01-31 09:30:00,36.89,37.57,36.75,37.48,116850.0,24.2174,24.6638,24.1255,24.6047,116850.0
2014-01-31 09:35:00,37.5,37.71,37.5,37.61,72600.0,24.6178,24.7557,24.6178,24.69,72600.0
2014-01-31 09:40:00,37.59,37.93,37.47,37.92,61200.0,24.6769,24.9001,24.5981,24.8935,61200.0
2014-01-31 09:45:00,37.97,38.0,37.53,37.65,69450.0,24.9264,24.9461,24.6375,24.7163,69450.0
2014-01-31 09:50:00,37.65,37.68,37.33,37.34,54150.0,24.7163,24.736,24.5062,24.5128,54150.0
2014-01-31 09:55:00,37.36,37.39,37.24,37.33,79350.0,24.5259,24.5456,24.4471,24.5062,79350.0
2014-01-31 10:00:00,37.35,37.54,37.23,37.39,184350.0,24.5194,24.6441,24.4406,24.5456,184350.0
2014-01-31 10:05:00,37.39,37.54,37.39,37.43,53850.0,24.5456,24.6441,24.5456,24.5719,53850.0
2014-01-31 10:10:00,37.41,37.55,37.4,37.49,35550.0,24.5587,24.6507,24.5522,24.6113,35550.0
2014-01-31 10:15:00,37.49,37.54,37.46,37.54,84750.0,24.6113,24.6441,24.5916,24.6441,84750.0
2014-01-31 10:20:00,37.54,37.58,37.47,37.49,54000.0,24.6441,24.6703,24.5981,24.6113,54000.0
2014-01-31 10:25:00,37.49,37.49,37.39,37.4,10200.0,24.6113,24.6113,24.5456,24.5522,10200.0
2014-01-31 10:30:00,37.39,37.51,37.38,37.41,79350.0,24.5456,24.6244,24.5391,24.5587,79350.0
2014-01-31 10:35:00,37.41,37.49,37.4,37.47,10050.0,24.5587,24.6113,24.5522,24.5981,10050.0
2014-01-31 10:40:00,37.45,37.51,37.4,37.43,42450.0,24.585,24.6244,24.5522,24.5719,42450.0
2014-01-31 10:45:00,37.43,37.57,37.43,37.57,15000.0,24.5719,24.6638,24.5719,24.6638,15000.0
2014-01-31 10:50:00,37.57,37.69,37.57,37.64,27450.0,24.6638,24.7426,24.6638,24.7097,27450.0
2014-01-31 10:55:00,37.63,37.7,37.63,37.7,10800.0,24.7032,24.7491,24.7032,24.7491,10800.0
2014-01-31 11:00:00,37.69,37.69,37.65,37.65,27600.0,24.7426,24.7426,24.7163,24.7163,27600.0
2014-01-31 11:05:00,37.66,37.67,37.59,37.6,37800.0,24.7229,24.7294,24.6769,24.6835,37800.0
2014-01-31 11:10:00,37.6,37.6,37.46,37.5,22950.0,24.6835,24.6835,24.5916,24.6178,22950.0
2014-01-31 11:15:00,37.52,37.62,37.5,37.5,22200.0,24.631,24.6966,24.6178,24.6178,22200.0
2014-01-31 11:20:00,37.49,37.58,37.49,37.57,21600.0,24.6113,24.6703,24.6113,24.6638,21600.0
2014-01-31 11:25:00,37.57,37.61,37.54,37.59,29550.0,24.6638,24.69,24.6441,24.6769,29550.0
2014-01-31 11:30:00,37.6,37.61,37.48,37.51,32550.0,24.6835,24.69,24.6047,24.6244,32550.0
2014-01-31 11:35:00,37.51,37.53,37.39,37.4,56400.0,24.6244,24.6375,24.5456,24.5522,56400.0
2014-01-31 11:40:00,37.39,37.45,37.24,37.38,106200.0,24.5456,24.585,24.4471,24.5391,106200.0
2014-01-31 11:45:00,37.37,37.38,37.32,37.34,31200.0,24.5325,24.5391,24.4997,24.5128,31200.0
2014-01-31 11:50:00,37.35,37.43,37.35,37.43,16950.0,24.5194,24.5719,24.5194,24.5719,16950.0
2014-01-31 11:55:00,37.45,37.49,37.41,37.47,24000.0,24.585,24.6113,24.5587,24.5981,24000.0
2014-01-31 12:00:00,37.47,37.53,37.46,37.47,42750.0,24.5981,24.6375,24.5916,24.5981,42750.0
2014-01-31 12:05:00,37.47,37.53,37.47,37.47,42300.0,24.5981,24.6375,24.5981,24.5981,42300.0
2014-01-31 12:10:00,37.47,37.49,37.22,37.25,71700.0,24.5981,24.6113,24.434,24.4537,71700.0
2014-01-31 12:15:00,37.25,37.27,36.96,37.01,124950.0,24.4537,24.4668,24.2633,24.2962,124950.0
2014-01-31 12:20:00,37.0,37.06,36.97,37.01,46500.0,24.2896,24.329,24.2699,24.2962,46500.0
2014-01-31 12:25:00,37.0,37.09,36.99,37.06,51750.0,24.2896,24.3487,24.283,24.329,51750.0
2014-01-31 12:30:00,37.07,37.09,36.99,37.0,60900.0,24.3355,24.3487,24.283,24.2896,60900.0
2014-01-31 12:35:00,37.01,37.13,37.01,37.12,21750.0,24.2962,24.3749,24.2962,24.3684,21750.0
2014-01-31 12:40:00,37.12,37.24,37.1,37.24,57450.0,24.3684,24.4471,24.3552,24.4471,57450.0
2014-01-31 12:45:00,37.26,37.31,37.19,37.19,58650.0,24.4603,24.4931,24.4143,24.4143,58650.0
2014-01-31 12:50:00,37.2,37.21,37.16,37.21,25350.0,24.4209,24.4275,24.3946,24.4275,25350.0
2014-01-31 12:55:00,37.21,37.25,37.21,37.25,38700.0,24.4275,24.4537,24.4275,24.4537,38700.0
2014-01-31 13:00:00,37.25,37.25,37.22,37.23,21900.0,24.4537,24.4537,24.434,24.4406,21900.0
2014-01-31 13:05:00,37.23,37.23,37.13,37.17,22500.0,24.4406,24.4406,24.3749,24.4012,22500.0
2014-01-31 13:10:00,37.17,37.2,37.17,37.18,16050.0,24.4012,24.4209,24.4012,24.4078,16050.0
2014-01-31 13:15:00,37.19,37.19,37.12,37.14,38850.0,24.4143,24.4143,24.3684,24.3815,38850.0
2014-01-31 13:20:00,37.12,37.18,37.12,37.17,12000.0,24.3684,24.4078,24.3684,24.4012,12000.0
2014-01-31 13:25:00,37.19,37.25,37.19,37.19,20550.0,24.4143,24.4537,24.4143,24.4143,20550.0
2014-01-31 13:30:00,37.21,37.26,37.2,37.2,12750.0,24.4275,24.4603,24.4209,24.4209,12750.0
2014-01-31 13:35:00,37.21,37.23,37.19,37.21,13500.0,24.4275,24.4406,24.4143,24.4275,13500.0
2014-01-31 13:40:00,37.21,37.23,37.17,37.19,14400.0,24.4275,24.4406,24.4012,24.4143,14400.0
2014-01-31 13:45:00,37.19,37.22,37.13,37.21,12900.0,24.4143,24.434,24.3749,24.4275,12900.0
2014-01-31 13:50:00,37.21,37.25,37.2,37.25,24000.0,24.4275,24.4537,24.4209,24.4537,24000.0
2014-01-31 13:55:00,37.25,37.3,37.24,37.27,24750.0,24.4537,24.4865,24.4471,24.4668,24750.0
2014-01-31 14:00:00,37.28,37.34,37.28,37.34,105450.0,24.4734,24.5128,24.4734,24.5128,105450.0
2014-01-31 14:05:00,37.33,37.33,37.29,37.31,73650.0,24.5062,24.5062,24.48,24.4931,73650.0
2014-01-31 14:10:00,37.31,37.34,37.31,37.34,23100.0,24.4931,24.5128,24.4931,24.5128,23100.0
2014-01-31 14:15:00,37.34,37.34,37.31,37.34,27900.0,24.5128,24.5128,24.4931,24.5128,27900.0
2014-01-31 14:20:00,37.34,37.34,37.32,37.34,21900.0,24.5128,24.5128,24.4997,24.5128,21900.0
2014-01-31 14:25:00,37.34,37.35,37.31,37.31,58050.0,24.5128,24.5194,24.4931,24.4931,58050.0
2014-01-31 14:30:00,37.31,37.34,37.31,37.31,27600.0,24.4931,24.5128,24.4931,24.4931,27600.0
2014-01-31 14:35:00,37.33,37.34,37.33,37.33,82500.0,24.5062,24.5128,24.5062,24.5062,82500.0
2014-01-31 14:40:00,37.33,37.37,37.32,37.37,40500.0,24.5062,24.5325,24.4997,24.5325,40500.0
2014-01-31 14:45:00,37.37,37.37,37.36,37.37,29850.0,24.5325,24.5325,24.5259,24.5325,29850.0
2014-01-31 14:50:00,37.37,37.37,37.2,37.2,42150.0,24.5325,24.5325,24.4209,24.4209,42150.0
2014-01-31 14:55:00,37.21,37.31,37.2,37.3,48450.0,24.4275,24.4931,24.4209,24.4865,48450.0
2014-01-31 15:00:00,37.29,37.33,37.26,37.33,60000.0,24.48,24.5062,24.4603,24.5062,60000.0
2014-01-31 15:05:00,37.33,37.34,37.26,37.26,56400.0,24.5062,24.5128,24.4603,24.4603,56400.0
2014-01-31 15:10:00,37.23,37.28,37.2,37.2,32400.0,24.4406,24.4734,24.4209,24.4209,32400.0
2014-01-31 15:15:00,37.19,37.22,37.11,37.11,46500.0,24.4143,24.434,24.3618,24.3618,46500.0
2014-01-31 15:20:00,37.12,37.15,37.09,37.1,44700.0,24.3684,24.3881,24.3487,24.3552,44700.0
2014-01-31 15:25:00,37.1,37.11,37.06,37.1,38250.0,24.3552,24.3618,24.329,24.3552,38250.0
2014-01-31 15:30:00,37.09,37.15,37.09,37.15,61350.0,24.3487,24.3881,24.3487,24.3881,61350.0
2014-01-31 15:35:00,37.15,37.18,37.12,37.15,77550.0,24.3881,24.4078,24.3684,24.3881,77550.0
2014-01-31 15:40:00,37.15,37.21,37.13,37.19,104100.0,24.3881,24.4275,24.3749,24.4143,104100.0
2014-01-31 15:45:00,37.19,37.21,37.14,37.21,144300.0,24.4143,24.4275,24.3815,24.4275,144300.0
2014-01-31 15:50:00,37.21,37.31,37.21,37.31,225750.0,24.4275,24.4931,24.4275,24.4931,225750.0
2014-01-31 15:55:00,37.31,37.35,37.24,37.33,429300.0,24.4931,24.5194,24.4471,24.5062,429300.0
2014-02-03 09:30:00,37.11,38.33,37.03,37.16,95700.0,24.3618,25.1627,24.3093,24.3946,95700.0
2014-02-03 09:35:00,37.19,37.31,37.15,37.17,51150.0,24.4143,24.4931,24.3881,24.4012,51150.0
2014-02-03 09:40:00,37.15,37.25,37.13,37.19,64800.0,24.3881,24.4537,24.3749,24.4143,64800.0
2014-02-03 09:45:00,37.19,37.21,37.06,37.06,57450.0,24.4143,24.4275,24.329,24.329,57450.0
2014-02-03 09:50:00,37.03,37.11,37.03,37.06,21150.0,24.3093,24.3618,24.3093,24.329,21150.0
2014-02-03 09:55:00,37.07,37.09,37.01,37.02,35850.0,24.3355,24.3487,24.2962,24.3027,35850.0
2014-02-03 10:00:00,37.01,37.01,36.81,36.83,77550.0,24.2962,24.2962,24.1649,24.178,77550.0
2014-02-03 10:05:00,36.83,36.97,36.83,36.87,37200.0,24.178,24.2699,24.178,24.2042,37200.0
2014-02-03 10:10:00,36.87,36.88,36.75,36.82,47850.0,24.2042,24.2108,24.1255,24.1714,47850.0
2014-02-03 10:15:00,36.83,36.84,36.7,36.73,50100.0,24.178,24.1846,24.0926,24.1123,50100.0
2014-02-03 10:20:00,36.71,36.85,36.71,36.79,123900.0,24.0992,24.1911,24.0992,24.1517,123900.0
2014-02-03 10:25:00,36.79,36.87,36.79,36.86,28650.0,24.1517,24.2042,24.1517,24.1977,28650.0
2014-02-03 10:30:00,36.86,36.88,36.82,36.88,42450.0,24.1977,24.2108,24.1714,24.2108,42450.0
2014-02-03 10:35:00,36.87,36.98,36.86,36.97,34350.0,24.2042,24.2765,24.1977,24.2699,34350.0
2014-02-03 10:40:00,36.97,36.99,36.95,36.97,39900.0,24.2699,24.283,24.2568,24.2699,39900.0
2014-02-03 10:45:00,36.97,37.03,36.93,37.01,53100.0,24.2699,24.3093,24.2436,24.2962,53100.0
2014-02-03 10:50:00,37.01,37.05,37.0,37.01,50550.0,24.2962,24.3224,24.2896,24.2962,50550.0
2014-02-03 10:55:00,37.01,37.03,37.0,37.03,56400.0,24.2962,24.3093,24.2896,24.3093,56400.0
2014-02-03 11:00:00,37.02,37.03,36.94,36.96,44250.0,24.3027,24.3093,24.2502,24.2633,44250.0
2014-02-03 11:05:00,36.95,36.97,36.94,36.95,61050.0,24.2568,24.2699,24.2502,24.2568,61050.0
2014-02-03 11:10:00,36.95,36.97,36.91,36.92,62250.0,24.2568,24.2699,24.2305,24.2371,62250.0
2014-02-03 11:15:00,36.92,36.93,36.86,36.86,60300.0,24.2371,24.2436,24.1977,24.1977,60300.0
2014-02-03 11:20:00,36.86,36.86,36.73,36.76,46650.0,24.1977,24.1977,24.1123,24.132,46650.0
2014-02-03 11:25:00,36.76,36.78,36.75,36.76,42900.0,24.132,24.1452,24.1255,24.132,42900.0
2014-02-03 11:30:00,36.76,36.78,36.7,36.73,42000.0,24.132,24.1452,24.0926,24.1123,42000.0
2014-02-03 11:35:00,36.73,36.75,36.67,36.68,36450.0,24.1123,24.1255,24.073,24.0795,36450.0
2014-02-03 11:40:00,36.68,36.68,36.59,36.61,37050.0,24.0795,24.0795,24.0204,24.0336,37050.0
2014-02-03 11:45:00,36.6,36.6,36.51,36.52,35550.0,24.027,24.027,23.9679,23.9745,35550.0
2014-02-03 11:50:00,36.52,36.57,36.48,36.57,31050.0,23.9745,24.0073,23.9482,24.0073,31050.0
2014-02-03 11:55:00,36.58,36.58,36.45,36.47,22050.0,24.0139,24.0139,23.9285,23.9417,22050.0
2014-02-03 12:00:00,36.48,36.55,36.43,36.52,46500.0,23.9482,23.9942,23.9154,23.9745,46500.0
2014-02-03 12:05:00,36.52,36.63,36.52,36.59,28500.0,23.9745,24.0467,23.9745,24.0204,28500.0
2014-02-03 12:10:00,36.58,36.6,36.52,36.58,19950.0,24.0139,24.027,23.9745,24.0139,19950.0
2014-02-03 12:15:00,36.57,36.58,36.5,36.51,19500.0,24.0073,24.0139,23.9614,23.9679,19500.0
2014-02-03 12:20:00,36.51,36.53,36.47,36.53,13950.0,23.9679,23.981,23.9417,23.981,13950.0
2014-02-03 12:25:00,36.53,36.53,36.48,36.53,15600.0,23.981,23.981,23.9482,23.981,15600.0
2014-02-03 12:30:00,36.52,36.59,36.51,36.57,13800.0,23.9745,24.0204,23.9679,24.0073,13800.0
2014-02-03 12:35:00,36.57,36.58,36.48,36.49,20250.0,24.0073,24.0139,23.9482,23.9548,20250.0
2014-02-03 12:40:00,36.49,36.53,36.49,36.53,15000.0,23.9548,23.981,23.9548,23.981,15000.0
2014-02-03 12:45:00,36.53,36.55,36.51,36.53,13800.0,23.981,23.9942,23.9679,23.981,13800.0
2014-02-03 12:50:00,36.53,36.55,36.49,36.53,22800.0,23.981,23.9942,23.9548,23.981,22800.0
2014-02-03 12:55:00,36.53,36.54,36.42,36.43,30300.0,23.981,23.9876,23.9088,23.9154,30300.0
2014-02-03 13:00:00,36.42,36.48,36.38,36.38,27000.0,23.9088,23.9482,23.8826,23.8826,27000.0
2014-02-03 13:05:00,36.38,36.39,36.29,36.32,50550.0,23.8826,23.8891,23.8235,23.8432,50550.0
2014-02-03 13:10:00,36.32,36.33,36.29,36.32,18000.0,23.8432,23.8498,23.8235,23.8432,18000.0
2014-02-03 13:15:00,36.31,36.31,36.25,36.26,27300.0,23.8366,23.8366,23.7972,23.8038,27300.0
2014-02-03 13:20:00,36.25,36.27,36.23,36.23,16500.0,23.7972,23.8104,23.7841,23.7841,16500.0
2014-02-03 13:25:00,36.22,36.23,36.13,36.16,30300.0,23.7775,23.7841,23.7185,23.7382,30300.0
2014-02-03 13:30:00,36.17,36.23,36.15,36.21,21600.0,23.7447,23.7841,23.7316,23.771,21600.0
2014-02-03 13:35:00,36.21,36.23,36.15,36.15,30900.0,23.771,23.7841,23.7316,23.7316,30900.0
2014-02-03 13:40:00,36.15,36.21,36.13,36.18,28800.0,23.7316,23.771,23.7185,23.7513,28800.0
2014-02-03 13:45:00,36.17,36.17,36.08,36.09,56250.0,23.7447,23.7447,23.6856,23.6922,56250.0
2014-02-03 13:50:00,36.1,36.13,36.07,36.1,32250.0,23.6988,23.7185,23.6791,23.6988,32250.0
2014-02-03 13:55:00,36.1,36.11,36.07,36.07,55050.0,23.6988,23.7053,23.6791,23.6791,55050.0
2014-02-03 14:00:00,36.06,36.11,36.05,36.11,25800.0,23.6725,23.7053,23.6659,23.7053,25800.0
2014-02-03 14:05:00,36.11,36.17,36.07,36.13,22350.0,23.7053,23.7447,23.6791,23.7185,22350.0
2014-02-03 14:10:00,36.12,36.19,36.12,36.19,17550.0,23.7119,23.7578,23.7119,23.7578,17550.0
2014-02-03 14:15:00,36.18,36.21,36.16,36.16,30450.0,23.7513,23.771,23.7382,23.7382,30450.0
2014-02-03 14:20:00,36.16,36.16,36.12,36.14,34500.0,23.7382,23.7382,23.7119,23.725,34500.0
2014-02-03 14:25:00,36.14,36.17,36.11,36.16,45300.0,23.725,23.7447,23.7053,23.7382,45300.0
2014-02-03 14:30:00,36.17,36.17,36.07,36.07,45450.0,23.7447,23.7447,23.6791,23.6791,45450.0
2014-02-03 14:35:00,36.07,36.08,35.96,35.97,72600.0,23.6791,23.6856,23.6069,23.6134,72600.0
2014-02-03 14:40:00,35.97,36.06,35.97,36.03,45750.0,23.6134,23.6725,23.6134,23.6528,45750.0
2014-02-03 14:45:00,36.03,36.09,35.98,36.0,41550.0,23.6528,23.6922,23.62,23.6331,41550.0
2014-02-03 14:50:00,36.01,36.03,35.91,35.93,37650.0,23.6397,23.6528,23.574,23.5872,37650.0
2014-02-03 14:55:00,35.92,35.97,35.91,35.93,33300.0,23.5806,23.6134,23.574,23.5872,33300.0
2014-02-03 15:00:00,35.93,35.97,35.9,35.95,27900.0,23.5872,23.6134,23.5675,23.6003,27900.0
2014-02-03 15:05:00,35.95,35.99,35.93,35.97,25650.0,23.6003,23.6266,23.5872,23.6134,25650.0
2014-02-03 15:10:00,35.96,35.99,35.91,35.99,34050.0,23.6069,23.6266,23.574,23.6266,34050.0
2014-02-03 15:15:00,36.0,36.01,35.97,35.99,61950.0,23.6331,23.6397,23.6134,23.6266,61950.0
2014-02-03 15:20:00,35.99,36.0,35.93,35.94,41700.0,23.6266,23.6331,23.5872,23.5937,41700.0
2014-02-03 15:25:00,35.95,36.01,35.93,35.99,35100.0,23.6003,23.6397,23.5872,23.6266,35100.0
2014-02-03 15:30:00,35.99,36.03,35.97,35.98,90600.0,23.6266,23.6528,23.6134,23.62,90600.0
2014-02-03 15:35:00,35.98,36.02,35.97,36.02,70350.0,23.62,23.6462,23.6134,23.6462,70350.0
2014-02-03 15:40:00,36.02,36.03,35.95,35.95,103350.0,23.6462,23.6528,23.6003,23.6003,103350.0
2014-02-03 15:45:00,35.95,35.97,35.9,35.91,114900.0,23.6003,23.6134,23.5675,23.574,114900.0
2014-02-03 15:50:00,35.92,36.0,35.92,36.0,127650.0,23.5806,23.6331,23.5806,23.6331,127650.0
2014-02-03 15:55:00,36.0,36.01,35.97,36.0,303000.0,23.6331,23.6397,23.6134,23.6331,303000.0
2014-02-04 09:30:00,36.31,36.35,36.01,36.19,48600.0,23.8366,23.8629,23.6397,23.7578,48600.0
2014-02-04 09:35:00,36.15,36.17,35.86,35.86,42750.0,23.7316,23.7447,23.5412,23.5412,42750.0
2014-02-04 09:40:00,35.89,35.89,35.73,35.74,37050.0,23.5609,23.5609,23.4559,23.4624,37050.0
2014-02-04 09:45:00,35.77,35.85,35.73,35.84,26700.0,23.4821,23.5346,23.4559,23.5281,26700.0
2014-02-04 09:50:00,35.84,36.01,35.79,36.0,27000.0,23.5281,23.6397,23.4953,23.6331,27000.0
2014-02-04 09:55:00,36.02,36.19,36.02,36.09,27750.0,23.6462,23.7578,23.6462,23.6922,27750.0
2014-02-04 10:00:00,36.09,36.15,36.01,36.03,26550.0,23.6922,23.7316,23.6397,23.6528,26550.0
2014-02-04 10:05:00,36.02,36.08,35.97,36.02,29250.0,23.6462,23.6856,23.6134,23.6462,29250.0
2014-02-04 10:10:00,36.03,36.05,35.95,35.97,20700.0,23.6528,23.6659,23.6003,23.6134,20700.0
2014-02-04 10:15:00,35.99,36.06,35.92,35.97,28200.0,23.6266,23.6725,23.5806,23.6134,28200.0
2014-02-04 10:20:00,35.97,35.99,35.91,35.93,49200.0,23.6134,23.6266,23.574,23.5872,49200.0
2014-02-04 10:25:00,35.94,36.0,35.93,35.98,31350.0,23.5937,23.6331,23.5872,23.62,31350.0
2014-02-04 10:30:00,35.99,36.03,35.97,36.01,109200.0,23.6266,23.6528,23.6134,23.6397,109200.0
2014-02-04 10:35:00,36.02,36.05,35.97,36.02,39750.0,23.6462,23.6659,23.6134,23.6462,39750.0
2014-02-04 10:40:00,36.03,36.07,35.99,36.01,85950.0,23.6528,23.6791,23.6266,23.6397,85950.0
2014-02-04 10:45:00,36.01,36.03,35.95,35.95,11550.0,23.6397,23.6528,23.6003,23.6003,11550.0
2014-02-04 10:50:00,35.97,36.03,35.96,36.01,34050.0,23.6134,23.6528,23.6069,23.6397,34050.0
2014-02-04 10:55:00,36.03,36.14,36.03,36.11,72900.0,23.6528,23.725,23.6528,23.7053,72900.0
2014-02-04 11:00:00,36.1,36.19,36.09,36.12,104100.0,23.6988,23.7578,23.6922,23.7119,104100.0
2014-02-04 11:05:00,36.12,36.15,36.08,36.12,35400.0,23.7119,23.7316,23.6856,23.7119,35400.0
2014-02-04 11:10:00,36.11,36.11,36.05,36.09,24900.0,23.7053,23.7053,23.6659,23.6922,24900.0
2014-02-04 11:15:00,36.08,36.08,36.02,36.07,55200.0,23.6856,23.6856,23.6462,23.6791,55200.0
2014-02-04 11:20:00,36.07,36.08,36.05,36.07,31650.0,23.6791,23.6856,23.6659,23.6791,31650.0
2014-02-04 11:25:00,36.08,36.1,36.05,36.09,28350.0,23.6856,23.6988,23.6659,23.6922,28350.0
2014-02-04 11:30:00,36.09,36.11,36.07,36.11,30300.0,23.6922,23.7053,23.6791,23.7053,30300.0
2014-02-04 11:35:00,36.11,36.31,36.11,36.31,35400.0,23.7053,23.8366,23.7053,23.8366,35400.0
2014-02-04 11:40:00,36.31,36.33,36.28,36.31,91650.0,23.8366,23.8498,23.8169,23.8366,91650.0
2014-02-04 11:45:00,36.31,36.33,36.29,36.31,44550.0,23.8366,23.8498,23.8235,23.8366,44550.0
2014-02-04 11:50:00,36.31,36.31,36.29,36.3,41550.0,23.8366,23.8366,23.8235,23.8301,41550.0
2014-02-04 11:55:00,36.3,36.31,36.29,36.31,49950.0,23.8301,23.8366,23.8235,23.8366,49950.0
2014-02-04 12:00:00,36.31,36.39,36.31,36.37,48150.0,23.8366,23.8891,23.8366,23.876,48150.0
2014-02-04 12:05:00,36.37,36.39,36.33,36.36,24300.0,23.876,23.8891,23.8498,23.8694,24300.0
2014-02-04 12:10:00,36.37,36.39,36.36,36.39,39450.0,23.876,23.8891,23.8694,23.8891,39450.0
2014-02-04 12:15:00,36.39,36.39,36.34,36.38,29850.0,23.8891,23.8891,23.8563,23.8826,29850.0
2014-02-04 12:20:00,36.38,36.41,36.37,36.41,45000.0,23.8826,23.9023,23.876,23.9023,45000.0
2014-02-04 12:25:00,36.4,36.41,36.37,36.38,36150.0,23.8957,23.9023,23.876,23.8826,36150.0
2014-02-04 12:30:00,36.38,36.4,36.37,36.39,30900.0,23.8826,23.8957,23.876,23.8891,30900.0
2014-02-04 12:35:00,36.39,36.43,36.39,36.42,30300.0,23.8891,23.9154,23.8891,23.9088,30300.0
2014-02-04 12:40:00,36.41,36.45,36.41,36.45,41700.0,23.9023,23.9285,23.9023,23.9285,41700.0
2014-02-04 12:45:00,36.45,36.45,36.4,36.41,28200.0,23.9285,23.9285,23.8957,23.9023,28200.0
2014-02-04 12:50:00,36.4,36.41,36.39,36.41,21450.0,23.8957,23.9023,23.8891,23.9023,21450.0
2014-02-04 12:55:00,36.41,36.41,36.4,36.41,24150.0,23.9023,23.9023,23.8957,23.9023,24150.0
2014-02-04 13:00:00,36.41,36.43,36.39,36.41,42000.0,23.9023,23.9154,23.8891,23.9023,42000.0
2014-02-04 13:05:00,36.41,36.45,36.41,36.44,25650.0,23.9023,23.9285,23.9023,23.922,25650.0
2014-02-04 13:10:00,36.43,36.45,36.39,36.4,36450.0,23.9154,23.9285,23.8891,23.8957,36450.0
2014-02-04 13:15:00,36.4,36.43,36.4,36.4,28200.0,23.8957,23.9154,23.8957,23.8957,28200.0
2014-02-04 13:20:00,36.4,36.42,36.39,36.41,41850.0,23.8957,23.9088,23.8891,23.9023,41850.0
2014-02-04 13:25:00,36.4,36.41,36.39,36.41,15150.0,23.8957,23.9023,23.8891,23.9023,15150.0
2014-02-04 13:30:00,36.41,36.43,36.41,36.43,10350.0,23.9023,23.9154,23.9023,23.9154,10350.0
2014-02-04 13:35:00,36.43,36.44,36.39,36.44,27900.0,23.9154,23.922,23.8891,23.922,27900.0
2014-02-04 13:40:00,36.44,36.44,36.42,36.43,24750.0,23.922,23.922,23.9088,23.9154,24750.0
2014-02-04 13:45:00,36.44,36.44,36.39,36.4,30300.0,23.922,23.922,23.8891,23.8957,30300.0
2014-02-04 13:50:00,36.41,36.43,36.36,36.41,37500.0,23.9023,23.9154,23.8694,23.9023,37500.0
2014-02-04 13:55:00,36.41,36.41,36.37,36.39,42150.0,23.9023,23.9023,23.876,23.8891,42150.0
2014-02-04 14:00:00,36.39,36.41,36.37,36.38,52050.0,23.8891,23.9023,23.876,23.8826,52050.0
2014-02-04 14:05:00,36.38,36.43,36.37,36.42,28800.0,23.8826,23.9154,23.876,23.9088,28800.0
2014-02-04 14:10:00,36.42,36.43,36.39,36.41,24900.0,23.9088,23.9154,23.8891,23.9023,24900.0
2014-02-04 14:15:00,36.41,36.41,36.37,36.38,24000.0,23.9023,23.9023,23.876,23.8826,24000.0
2014-02-04 14:20:00,36.38,36.43,36.36,36.39,20850.0,23.8826,23.9154,23.8694,23.8891,20850.0
2014-02-04 14:25:00,36.39,36.41,36.37,36.37,14850.0,23.8891,23.9023,23.876,23.876,14850.0
2014-02-04 14:30:00,36.37,36.42,36.36,36.41,16200.0,23.876,23.9088,23.8694,23.9023,16200.0
2014-02-04 14:35:00,36.41,36.42,36.41,36.41,13200.0,23.9023,23.9088,23.9023,23.9023,13200.0
2014-02-04 14:40:00,36.41,36.43,36.4,36.41,36900.0,23.9023,23.9154,23.8957,23.9023,36900.0
2014-02-04 14:45:00,36.42,36.43,36.39,36.41,65850.0,23.9088,23.9154,23.8891,23.9023,65850.0
2014-02-04 14:50:00,36.41,36.41,36.38,36.4,23850.0,23.9023,23.9023,23.8826,23.8957,23850.0
2014-02-04 14:55:00,36.41,36.42,36.4,36.41,36300.0,23.9023,23.9088,23.8957,23.9023,36300.0
2014-02-04 15:00:00,36.41,36.44,36.41,36.43,54900.0,23.9023,23.922,23.9023,23.9154,54900.0
2014-02-04 15:05:00,36.43,36.44,36.41,36.43,106500.0,23.9154,23.922,23.9023,23.9154,106500.0
2014-02-04 15:10:00,36.43,36.43,36.42,36.42,59850.0,23.9154,23.9154,23.9088,23.9088,59850.0
2014-02-04 15:15:00,36.42,36.43,36.39,36.4,59250.0,23.9088,23.9154,23.8891,23.8957,59250.0
2014-02-04 15:20:00,36.41,36.43,36.39,36.39,74850.0,23.9023,23.9154,23.8891,23.8891,74850.0
2014-02-04 15:25:00,36.4,36.41,36.29,36.31,46350.0,23.8957,23.9023,23.8235,23.8366,46350.0
2014-02-04 15:30:00,36.3,36.34,36.28,36.33,82200.0,23.8301,23.8563,23.8169,23.8498,82200.0
2014-02-04 15:35:00,36.33,36.35,36.33,36.34,70800.0,23.8498,23.8629,23.8498,23.8563,70800.0
2014-02-04 15:40:00,36.34,36.38,36.33,36.35,55200.0,23.8563,23.8826,23.8498,23.8629,55200.0
2014-02-04 15:45:00,36.35,36.84,36.35,36.67,1240650.0,23.8629,24.1846,23.8629,24.073,1240650.0
2014-02-04 15:50:00,36.67,36.89,36.65,36.84,873900.0,24.073,24.2174,24.0598,24.1846,873900.0
2014-02-04 15:55:00,36.83,36.91,36.71,36.71,914700.0,24.178,24.2305,24.0992,24.0992,914700.0
2014-02-05 09:30:00,37.35,37.52,37.2,37.4,378000.0,24.5194,24.631,24.4209,24.5522,378000.0
2014-02-05 09:35:00,37.38,37.39,37.13,37.15,167700.0,24.5391,24.5456,24.3749,24.3881,167700.0
2014-02-05 09:40:00,37.15,37.2,37.08,37.19,160800.0,24.3881,24.4209,24.3421,24.4143,160800.0
2014-02-05 09:45:00,37.18,37.2,37.03,37.04,232500.0,24.4078,24.4209,24.3093,24.3158,232500.0
2014-02-05 09:50:00,37.03,37.19,37.03,37.19,183150.0,24.3093,24.4143,24.3093,24.4143,183150.0
2014-02-05 09:55:00,37.16,37.19,37.11,37.14,89550.0,24.3946,24.4143,24.3618,24.3815,89550.0
2014-02-05 10:00:00,37.14,37.38,37.14,37.35,120750.0,24.3815,24.5391,24.3815,24.5194,120750.0
2014-02-05 10:05:00,37.35,37.36,37.27,37.27,117450.0,24.5194,24.5259,24.4668,24.4668,117450.0
2014-02-05 10:10:00,37.27,37.29,37.17,37.23,251700.0,24.4668,24.48,24.4012,24.4406,251700.0
2014-02-05 10:15:00,37.24,37.33,37.17,37.19,155100.0,24.4471,24.5062,24.4012,24.4143,155100.0
2014-02-05 10:20:00,37.19,37.21,36.97,36.97,89550.0,24.4143,24.4275,24.2699,24.2699,89550.0
2014-02-05 10:25:00,36.97,37.05,36.97,37.01,192750.0,24.2699,24.3224,24.2699,24.2962,192750.0
2014-02-05 10:30:00,37.02,37.21,36.98,37.17,137400.0,24.3027,24.4275,24.2765,24.4012,137400.0
2014-02-05 10:35:00,37.17,37.25,37.16,37.17,56250.0,24.4012,24.4537,24.3946,24.4012,56250.0
2014-02-05 10:40:00,37.17,37.29,37.17,37.25,82800.0,24.4012,24.48,24.4012,24.4537,82800.0
2014-02-05 10:45:00,37.25,37.27,37.2,37.25,90000.0,24.4537,24.4668,24.4209,24.4537,90000.0
2014-02-05 10:50:00,37.25,37.29,37.21,37.21,169050.0,24.4537,24.48,24.4275,24.4275,169050.0
2014-02-05 10:55:00,37.21,37.27,37.2,37.23,58650.0,24.4275,24.4668,24.4209,24.4406,58650.0
2014-02-05 11:00:00,37.24,37.31,37.23,37.31,159900.0,24.4471,24.4931,24.4406,24.4931,159900.0
2014-02-05 11:05:00,37.3,37.39,37.29,37.35,94800.0,24.4865,24.5456,24.48,24.5194,94800.0
2014-02-05 11:10:00,37.35,37.39,37.31,37.33,170400.0,24.5194,24.5456,24.4931,24.5062,170400.0
2014-02-05 11:15:00,37.33,37.4,37.33,37.33,64650.0,24.5062,24.5522,24.5062,24.5062,64650.0
2014-02-05 11:20:00,37.33,37.39,37.33,37.34,68400.0,24.5062,24.5456,24.5062,24.5128,68400.0
2014-02-05 11:25:00,37.35,37.51,37.33,37.51,100200.0,24.5194,24.6244,24.5062,24.6244,100200.0
2014-02-05 11:30:00,37.51,37.54,37.49,37.51,56850.0,24.6244,24.6441,24.6113,24.6244,56850.0
2014-02-05 11:35:00,37.51,37.55,37.49,37.51,41400.0,24.6244,24.6507,24.6113,24.6244,41400.0
2014-02-05 11:40:00,37.51,37.53,37.45,37.47,92850.0,24.6244,24.6375,24.585,24.5981,92850.0
2014-02-05 11:45:00,37.48,37.55,37.47,37.49,97500.0,24.6047,24.6507,24.5981,24.6113,97500.0
2014-02-05 11:50:00,37.49,37.54,37.49,37.49,38700.0,24.6113,24.6441,24.6113,24.6113,38700.0
2014-02-05 11:55:00,37.49,37.57,37.49,37.53,139050.0,24.6113,24.6638,24.6113,24.6375,139050.0
2014-02-05 12:00:00,37.53,37.55,37.49,37.49,50700.0,24.6375,24.6507,24.6113,24.6113,50700.0
2014-02-05 12:05:00,37.49,37.53,37.49,37.5,52650.0,24.6113,24.6375,24.6113,24.6178,52650.0
2014-02-05 12:10:00,37.51,37.53,37.49,37.53,29250.0,24.6244,24.6375,24.6113,24.6375,29250.0
2014-02-05 12:15:00,37.53,37.53,37.49,37.52,43050.0,24.6375,24.6375,24.6113,24.631,43050.0
2014-02-05 12:20:00,37.52,37.61,37.5,37.59,61500.0,24.631,24.69,24.6178,24.6769,61500.0
2014-02-05 12:25:00,37.59,37.6,37.49,37.49,43500.0,24.6769,24.6835,24.6113,24.6113,43500.0
2014-02-05 12:30:00,37.49,37.51,37.49,37.5,116850.0,24.6113,24.6244,24.6113,24.6178,116850.0
2014-02-05 12:35:00,37.51,37.53,37.49,37.5,49350.0,24.6244,24.6375,24.6113,24.6178,49350.0
2014-02-05 12:40:00,37.5,37.53,37.5,37.52,54450.0,24.6178,24.6375,24.6178,24.631,54450.0
2014-02-05 12:45:00,37.53,37.57,37.51,37.57,73800.0,24.6375,24.6638,24.6244,24.6638,73800.0
2014-02-05 12:50:00,37.57,37.68,37.57,37.67,52200.0,24.6638,24.736,24.6638,24.7294,52200.0
2014-02-05 12:55:00,37.67,37.72,37.65,37.7,78600.0,24.7294,24.7623,24.7163,24.7491,78600.0
2014-02-05 13:00:00,37.7,37.76,37.7,37.76,55500.0,24.7491,24.7885,24.7491,24.7885,55500.0
2014-02-05 13:05:00,37.77,37.8,37.76,37.79,45300.0,24.7951,24.8148,24.7885,24.8082,45300.0
2014-02-05 13:10:00,37.8,37.8,37.71,37.72,36150.0,24.8148,24.8148,24.7557,24.7623,36150.0
2014-02-05 13:15:00,37.73,37.74,37.72,37.73,27750.0,24.7688,24.7754,24.7623,24.7688,27750.0
2014-02-05 13:20:00,37.73,37.73,37.69,37.69,44700.0,24.7688,24.7688,24.7426,24.7426,44700.0
2014-02-05 13:25:00,37.7,37.7,37.67,37.69,36300.0,24.7491,24.7491,24.7294,24.7426,36300.0
2014-02-05 13:30:00,37.69,37.69,37.64,37.64,54150.0,24.7426,24.7426,24.7097,24.7097,54150.0
2014-02-05 13:35:00,37.64,37.71,37.62,37.71,72600.0,24.7097,24.7557,24.6966,24.7557,72600.0
2014-02-05 13:40:00,37.71,37.89,37.71,37.81,200850.0,24.7557,24.8739,24.7557,24.8213,200850.0
2014-02-05 13:45:00,37.82,37.92,37.81,37.84,82650.0,24.8279,24.8935,24.8213,24.841,82650.0
2014-02-05 13:50:00,37.84,37.85,37.77,37.79,42300.0,24.841,24.8476,24.7951,24.8082,42300.0
2014-02-05 13:55:00,37.79,37.96,37.79,37.89,66600.0,24.8082,24.9198,24.8082,24.8739,66600.0
2014-02-05 14:00:00,37.89,37.98,37.86,37.92,60750.0,24.8739,24.9329,24.8542,24.8935,60750.0
2014-02-05 14:05:00,37.91,37.91,37.82,37.85,28950.0,24.887,24.887,24.8279,24.8476,28950.0
2014-02-05 14:10:00,37.85,37.87,37.77,37.77,28950.0,24.8476,24.8607,24.7951,24.7951,28950.0
2014-02-05 14:15:00,37.77,37.78,37.72,37.75,42000.0,24.7951,24.8016,24.7623,24.7819,42000.0
2014-02-05 14:20:00,37.75,37.79,37.72,37.75,115950.0,24.7819,24.8082,24.7623,24.7819,115950.0
2014-02-05 14:25:00,37.76,37.77,37.71,37.74,97950.0,24.7885,24.7951,24.7557,24.7754,97950.0
2014-02-05 14:30:00,37.75,37.81,37.73,37.79,58050.0,24.7819,24.8213,24.7688,24.8082,58050.0
2014-02-05 14:35:00,37.79,37.79,37.69,37.71,186900.0,24.8082,24.8082,24.7426,24.7557,186900.0
2014-02-05 14:40:00,37.7,37.72,37.65,37.66,37650.0,24.7491,24.7623,24.7163,24.7229,37650.0
2014-02-05 14:45:00,37.66,37.77,37.66,37.77,109800.0,24.7229,24.7951,24.7229,24.7951,109800.0
2014-02-05 14:50:00,37.77,37.78,37.68,37.71,76800.0,24.7951,24.8016,24.736,24.7557,76800.0
2014-02-05 14:55:00,37.71,37.72,37.66,37.68,53250.0,24.7557,24.7623,24.7229,24.736,53250.0
2014-02-05 15:00:00,37.68,37.71,37.67,37.69,109350.0,24.736,24.7557,24.7294,24.7426,109350.0
2014-02-05 15:05:00,37.69,37.82,37.69,37.82,81600.0,24.7426,24.8279,24.7426,24.8279,81600.0
2014-02-05 15:10:00,37.82,37.88,37.82,37.87,48300.0,24.8279,24.8673,24.8279,24.8607,48300.0
2014-02-05 15:15:00,37.86,37.87,37.81,37.84,77250.0,24.8542,24.8607,24.8213,24.841,77250.0
2014-02-05 15:20:00,37.84,37.89,37.84,37.89,87900.0,24.841,24.8739,24.841,24.8739,87900.0
2014-02-05 15:25:00,37.89,37.93,37.89,37.91,103050.0,24.8739,24.9001,24.8739,24.887,103050.0
2014-02-05 15:30:00,37.91,37.91,37.84,37.85,113700.0,24.887,24.887,24.841,24.8476,113700.0
2014-02-05 15:35:00,37.85,37.86,37.81,37.83,154800.0,24.8476,24.8542,24.8213,24.8345,154800.0
2014-02-05 15:40:00,37.83,37.87,37.79,37.85,274800.0,24.8345,24.8607,24.8082,24.8476,274800.0
2014-02-05 15:45:00,37.86,37.95,37.84,37.93,292200.0,24.8542,24.9132,24.841,24.9001,292200.0
2014-02-05 15:50:00,37.93,37.97,37.91,37.96,267900.0,24.9001,24.9264,24.887,24.9198,267900.0
2014-02-05 15:55:00,37.97,37.98,37.92,37.93,339000.0,24.9264,24.9329,24.8935,24.9001,339000.0
2014-02-06 09:30:00,37.72,38.09,37.72,38.09,82950.0,24.7623,25.0051,24.7623,25.0051,82950.0
2014-02-06 09:35:00,38.08,38.24,38.07,38.22,97500.0,24.9986,25.1036,24.992,25.0905,97500.0
2014-02-06 09:40:00,38.21,38.25,38.13,38.25,56550.0,25.0839,25.1102,25.0314,25.1102,56550.0
2014-02-06 09:45:00,38.24,38.25,38.11,38.17,57300.0,25.1036,25.1102,25.0183,25.0577,57300.0
2014-02-06 09:50:00,38.17,38.28,38.15,38.27,19050.0,25.0577,25.1299,25.0445,25.1233,19050.0
2014-02-06 09:55:00,38.29,38.33,38.25,38.31,18450.0,25.1364,25.1627,25.1102,25.1496,18450.0
2014-02-06 10:00:00,38.33,38.45,38.3,38.45,48150.0,25.1627,25.2415,25.143,25.2415,48150.0
2014-02-06 10:05:00,38.43,38.53,38.39,38.47,76650.0,25.2284,25.294,25.2021,25.2546,76650.0
2014-02-06 10:10:00,38.46,38.46,38.34,38.39,33900.0,25.248,25.248,25.1693,25.2021,33900.0
2014-02-06 10:15:00,38.39,38.42,38.35,38.41,27150.0,25.2021,25.2218,25.1758,25.2152,27150.0
2014-02-06 10:20:00,38.39,38.41,38.32,38.36,21300.0,25.2021,25.2152,25.1561,25.1824,21300.0
2014-02-06 10:25:00,38.37,38.51,38.37,38.47,105450.0,25.189,25.2809,25.189,25.2546,105450.0
2014-02-06 10:30:00,38.45,38.47,38.42,38.47,33750.0,25.2415,25.2546,25.2218,25.2546,33750.0
2014-02-06 10:35:00,38.45,38.52,38.42,38.51,26850.0,25.2415,25.2874,25.2218,25.2809,26850.0
2014-02-06 10:40:00,38.51,38.61,38.51,38.58,44250.0,25.2809,25.3465,25.2809,25.3268,44250.0
2014-02-06 10:45:00,38.59,38.71,38.59,38.61,38700.0,25.3334,25.4122,25.3334,25.3465,38700.0
2014-02-06 10:50:00,38.61,38.63,38.53,38.54,24450.0,25.3465,25.3596,25.294,25.3006,24450.0
2014-02-06 10:55:00,38.56,38.59,38.49,38.54,30600.0,25.3137,25.3334,25.2677,25.3006,30600.0
2014-02-06 11:00:00,38.55,38.55,38.44,38.47,40350.0,25.3071,25.3071,25.2349,25.2546,40350.0
2014-02-06 11:05:00,38.45,38.53,38.45,38.51,28050.0,25.2415,25.294,25.2415,25.2809,28050.0
2014-02-06 11:10:00,38.5,38.57,38.44,38.57,78000.0,25.2743,25.3203,25.2349,25.3203,78000.0
2014-02-06 11:15:00,38.57,38.61,38.51,38.55,61950.0,25.3203,25.3465,25.2809,25.3071,61950.0
2014-02-06 11:20:00,38.55,38.66,38.54,38.63,36750.0,25.3071,25.3793,25.3006,25.3596,36750.0
2014-02-06 11:25:00,38.62,38.67,38.59,38.6,84450.0,25.3531,25.3859,25.3334,25.34,84450.0
2014-02-06 11:30:00,38.61,38.67,38.51,38.51,51450.0,25.3465,25.3859,25.2809,25.2809,51450.0
2014-02-06 11:35:00,38.51,38.55,38.45,38.47,42450.0,25.2809,25.3071,25.2415,25.2546,42450.0
2014-02-06 11:40:00,38.47,38.59,38.47,38.57,42750.0,25.2546,25.3334,25.2546,25.3203,42750.0
2014-02-06 11:45:00,38.57,38.67,38.55,38.66,37500.0,25.3203,25.3859,25.3071,25.3793,37500.0
2014-02-06 11:50:00,38.66,38.75,38.64,38.64,24150.0,25.3793,25.4384,25.3662,25.3662,24150.0
2014-02-06 11:55:00,38.64,38.68,38.58,38.61,48450.0,25.3662,25.3925,25.3268,25.3465,48450.0
2014-02-06 12:00:00,38.62,38.69,38.61,38.68,33000.0,25.3531,25.399,25.3465,25.3925,33000.0
2014-02-06 12:05:00,38.67,38.67,38.61,38.63,17700.0,25.3859,25.3859,25.3465,25.3596,17700.0
2014-02-06 12:10:00,38.63,38.68,38.6,38.68,21750.0,25.3596,25.3925,25.34,25.3925,21750.0
2014-02-06 12:15:00,38.67,38.7,38.63,38.67,19800.0,25.3859,25.4056,25.3596,25.3859,19800.0
2014-02-06 12:20:00,38.67,38.68,38.65,38.67,11100.0,25.3859,25.3925,25.3728,25.3859,11100.0
2014-02-06 12:25:00,38.66,38.7,38.63,38.7,15750.0,25.3793,25.4056,25.3596,25.4056,15750.0
2014-02-06 12:30:00,38.69,38.71,38.67,38.7,34650.0,25.399,25.4122,25.3859,25.4056,34650.0
2014-02-06 12:35:00,38.69,38.71,38.67,38.7,21300.0,25.399,25.4122,25.3859,25.4056,21300.0
2014-02-06 12:40:00,38.69,38.79,38.69,38.79,51750.0,25.399,25.4647,25.399,25.4647,51750.0
2014-02-06 12:45:00,38.79,38.8,38.71,38.73,32100.0,25.4647,25.4712,25.4122,25.4253,32100.0
2014-02-06 12:50:00,38.73,38.75,38.69,38.73,30150.0,25.4253,25.4384,25.399,25.4253,30150.0
2014-02-06 12:55:00,38.73,38.77,38.72,38.73,22650.0,25.4253,25.4516,25.4187,25.4253,22650.0
2014-02-06 13:00:00,38.73,38.75,38.72,38.74,20850.0,25.4253,25.4384,25.4187,25.4319,20850.0
2014-02-06 13:05:00,38.73,38.77,38.73,38.77,14550.0,25.4253,25.4516,25.4253,25.4516,14550.0
2014-02-06 13:10:00,38.77,38.79,38.76,38.79,18600.0,25.4516,25.4647,25.445,25.4647,18600.0
2014-02-06 13:15:00,38.79,38.81,38.74,38.75,43050.0,25.4647,25.4778,25.4319,25.4384,43050.0
2014-02-06 13:20:00,38.75,38.75,38.72,38.72,22650.0,25.4384,25.4384,25.4187,25.4187,22650.0
2014-02-06 13:25:00,38.72,38.76,38.69,38.72,70650.0,25.4187,25.445,25.399,25.4187,70650.0
2014-02-06 13:30:00,38.72,38.75,38.72,38.74,20400.0,25.4187,25.4384,25.4187,25.4319,20400.0
2014-02-06 13:35:00,38.74,38.74,38.71,38.73,29100.0,25.4319,25.4319,25.4122,25.4253,29100.0
2014-02-06 13:40:00,38.73,38.73,38.69,38.73,30450.0,25.4253,25.4253,25.399,25.4253,30450.0
2014-02-06 13:45:00,38.73,38.76,38.71,38.76,39150.0,25.4253,25.445,25.4122,25.445,39150.0
2014-02-06 13:50:00,38.76,38.77,38.73,38.76,27300.0,25.445,25.4516,25.4253,25.445,27300.0
2014-02-06 13:55:00,38.76,38.78,38.75,38.77,22650.0,25.445,25.4581,25.4384,25.4516,22650.0
2014-02-06 14:00:00,38.78,38.83,38.78,38.83,34050.0,25.4581,25.4909,25.4581,25.4909,34050.0
2014-02-06 14:05:00,38.83,38.86,38.81,38.85,39150.0,25.4909,25.5106,25.4778,25.5041,39150.0
2014-02-06 14:10:00,38.85,38.89,38.84,38.87,49950.0,25.5041,25.5303,25.4975,25.5172,49950.0
2014-02-06 14:15:00,38.87,38.95,38.87,38.95,64800.0,25.5172,25.5697,25.5172,25.5697,64800.0
2014-02-06 14:20:00,38.95,39.05,38.94,39.05,99450.0,25.5697,25.6354,25.5632,25.6354,99450.0
2014-02-06 14:25:00,39.05,39.11,39.02,39.09,73200.0,25.6354,25.6748,25.6157,25.6616,73200.0
2014-02-06 14:30:00,39.09,39.17,39.09,39.15,73350.0,25.6616,25.7141,25.6616,25.701,73350.0
2014-02-06 14:35:00,39.15,39.22,39.14,39.2,65700.0,25.701,25.747,25.6944,25.7338,65700.0
2014-02-06 14:40:00,39.19,39.19,39.09,39.09,49950.0,25.7273,25.7273,25.6616,25.6616,49950.0
2014-02-06 14:45:00,39.09,39.17,39.09,39.17,65100.0,25.6616,25.7141,25.6616,25.7141,65100.0
2014-02-06 14:50:00,39.17,39.19,39.12,39.14,48300.0,25.7141,25.7273,25.6813,25.6944,48300.0
2014-02-06 14:55:00,39.14,39.15,39.09,39.15,44100.0,25.6944,25.701,25.6616,25.701,44100.0
2014-02-06 15:00:00,39.15,39.19,39.14,39.17,46200.0,25.701,25.7273,25.6944,25.7141,46200.0
2014-02-06 15:05:00,39.16,39.23,39.16,39.22,82350.0,25.7076,25.7535,25.7076,25.747,82350.0
2014-02-06 15:10:00,39.23,39.23,39.12,39.12,62400.0,25.7535,25.7535,25.6813,25.6813,62400.0
2014-02-06 15:15:00,39.13,39.15,39.09,39.15,49950.0,25.6879,25.701,25.6616,25.701,49950.0
2014-02-06 15:20:00,39.15,39.17,39.11,39.11,40650.0,25.701,25.7141,25.6748,25.6748,40650.0
2014-02-06 15:25:00,39.11,39.13,39.09,39.1,57600.0,25.6748,25.6879,25.6616,25.6682,57600.0
2014-02-06 15:30:00,39.11,39.14,39.08,39.09,70650.0,25.6748,25.6944,25.6551,25.6616,70650.0
2014-02-06 15:35:00,39.09,39.09,39.03,39.05,138450.0,25.6616,25.6616,25.6222,25.6354,138450.0
2014-02-06 15:40:00,39.06,39.15,39.06,39.15,102000.0,25.6419,25.701,25.6419,25.701,102000.0
2014-02-06 15:45:00,39.14,39.18,39.14,39.15,157800.0,25.6944,25.7207,25.6944,25.701,157800.0
2014-02-06 15:50:00,39.16,39.16,39.09,39.09,183900.0,25.7076,25.7076,25.6616,25.6616,183900.0
2014-02-06 15:55:00,39.09,39.13,39.07,39.09,244800.0,25.6616,25.6879,25.6485,25.6616,244800.0
2014-02-07 09:30:00,39.19,39.39,39.14,39.36,92250.0,25.7273,25.8586,25.6944,25.8389,92250.0
2014-02-07 09:35:00,39.35,39.72,39.34,39.67,133350.0,25.8323,26.0752,25.8257,26.0424,133350.0
2014-02-07 09:40:00,39.66,39.71,39.51,39.54,44250.0,26.0358,26.0686,25.9373,25.957,44250.0
2014-02-07 09:45:00,39.55,39.6,39.47,39.51,57900.0,25.9636,25.9964,25.9111,25.9373,57900.0
2014-02-07 09:50:00,39.51,39.52,39.35,39.39,31200.0,25.9373,25.9439,25.8323,25.8586,31200.0
2014-02-07 09:55:00,39.39,39.44,39.3,39.35,40200.0,25.8586,25.8914,25.7995,25.8323,40200.0
2014-02-07 10:00:00,39.36,39.47,39.36,39.45,36450.0,25.8389,25.9111,25.8389,25.898,36450.0
2014-02-07 10:05:00,39.42,39.47,39.41,39.45,62700.0,25.8783,25.9111,25.8717,25.898,62700.0
2014-02-07 10:10:00,39.45,39.45,39.21,39.21,35550.0,25.898,25.898,25.7404,25.7404,35550.0
2014-02-07 10:15:00,39.21,39.29,39.12,39.29,42450.0,25.7404,25.7929,25.6813,25.7929,42450.0
2014-02-07 10:20:00,39.27,39.35,39.23,39.26,47100.0,25.7798,25.8323,25.7535,25.7732,47100.0
2014-02-07 10:25:00,39.27,39.33,39.22,39.29,72300.0,25.7798,25.8192,25.747,25.7929,72300.0
2014-02-07 10:30:00,39.29,39.3,39.21,39.21,21900.0,25.7929,25.7995,25.7404,25.7404,21900.0
2014-02-07 10:35:00,39.19,39.21,39.14,39.15,27750.0,25.7273,25.7404,25.6944,25.701,27750.0
2014-02-07 10:40:00,39.15,39.15,39.07,39.08,21000.0,25.701,25.701,25.6485,25.6551,21000.0
2014-02-07 10:45:00,39.06,39.18,39.06,39.18,15300.0,25.6419,25.7207,25.6419,25.7207,15300.0
2014-02-07 10:50:00,39.19,39.24,39.15,39.24,19500.0,25.7273,25.7601,25.701,25.7601,19500.0
2014-02-07 10:55:00,39.24,39.32,39.24,39.29,24450.0,25.7601,25.8126,25.7601,25.7929,24450.0
2014-02-07 11:00:00,39.29,39.29,39.15,39.18,47400.0,25.7929,25.7929,25.701,25.7207,47400.0
2014-02-07 11:05:00,39.16,39.26,39.15,39.19,19200.0,25.7076,25.7732,25.701,25.7273,19200.0
2014-02-07 11:10:00,39.17,39.24,39.17,39.21,17400.0,25.7141,25.7601,25.7141,25.7404,17400.0
2014-02-07 11:15:00,39.22,39.23,39.12,39.15,32100.0,25.747,25.7535,25.6813,25.701,32100.0
2014-02-07 11:20:00,39.14,39.16,39.13,39.13,10350.0,25.6944,25.7076,25.6879,25.6879,10350.0
2014-02-07 11:25:00,39.14,39.15,39.13,39.15,9150.0,25.6944,25.701,25.6879,25.701,9150.0
2014-02-07 11:30:00,39.15,39.2,39.15,39.18,21450.0,25.701,25.7338,25.701,25.7207,21450.0
2014-02-07 11:35:00,39.17,39.17,39.13,39.13,16350.0,25.7141,25.7141,25.6879,25.6879,16350.0
2014-02-07 11:40:00,39.16,39.21,39.15,39.19,33900.0,25.7076,25.7404,25.701,25.7273,33900.0
2014-02-07 11:45:00,39.2,39.32,39.2,39.31,27750.0,25.7338,25.8126,25.7338,25.806,27750.0
2014-02-07 11:50:00,39.31,39.32,39.27,39.31,18000.0,25.806,25.8126,25.7798,25.806,18000.0
2014-02-07 11:55:00,39.31,39.33,39.28,39.33,15150.0,25.806,25.8192,25.7864,25.8192,15150.0
2014-02-07 12:00:00,39.33,39.33,39.29,39.29,18600.0,25.8192,25.8192,25.7929,25.7929,18600.0
2014-02-07 12:05:00,39.29,39.33,39.27,39.32,20100.0,25.7929,25.8192,25.7798,25.8126,20100.0
2014-02-07 12:10:00,39.32,39.36,39.31,39.35,30450.0,25.8126,25.8389,25.806,25.8323,30450.0
2014-02-07 12:15:00,39.36,39.37,39.34,39.36,25500.0,25.8389,25.8454,25.8257,25.8389,25500.0
2014-02-07 12:20:00,39.36,39.36,39.33,39.35,15450.0,25.8389,25.8389,25.8192,25.8323,15450.0
2014-02-07 12:25:00,39.36,39.36,39.33,39.34,15000.0,25.8389,25.8389,25.8192,25.8257,15000.0
2014-02-07 12:30:00,39.35,39.4,39.31,39.32,25500.0,25.8323,25.8651,25.806,25.8126,25500.0
2014-02-07 12:35:00,39.33,39.35,39.31,39.31,15750.0,25.8192,25.8323,25.806,25.806,15750.0
2014-02-07 12:40:00,39.31,39.35,39.31,39.32,24750.0,25.806,25.8323,25.806,25.8126,24750.0
2014-02-07 12:45:00,39.33,39.33,39.21,39.22,33000.0,25.8192,25.8192,25.7404,25.747,33000.0
2014-02-07 12:50:00,39.21,39.25,39.21,39.24,38400.0,25.7404,25.7667,25.7404,25.7601,38400.0
2014-02-07 12:55:00,39.25,39.27,39.25,39.27,14850.0,25.7667,25.7798,25.7667,25.7798,14850.0
2014-02-07 13:00:00,39.27,39.29,39.26,39.26,16050.0,25.7798,25.7929,25.7732,25.7732,16050.0
2014-02-07 13:05:00,39.27,39.27,39.24,39.27,19500.0,25.7798,25.7798,25.7601,25.7798,19500.0
2014-02-07 13:10:00,39.27,39.34,39.27,39.33,20250.0,25.7798,25.8257,25.7798,25.8192,20250.0
2014-02-07 13:15:00,39.33,39.34,39.29,39.3,22650.0,25.8192,25.8257,25.7929,25.7995,22650.0
2014-02-07 13:20:00,39.3,39.34,39.28,39.29,36300.0,25.7995,25.8257,25.7864,25.7929,36300.0
2014-02-07 13:25:00,39.29,39.29,39.23,39.23,26100.0,25.7929,25.7929,25.7535,25.7535,26100.0
2014-02-07 13:30:00,39.23,39.25,39.22,39.25,24750.0,25.7535,25.7667,25.747,25.7667,24750.0
2014-02-07 13:35:00,39.24,39.25,39.22,39.22,27900.0,25.7601,25.7667,25.747,25.747,27900.0
2014-02-07 13:40:00,39.23,39.33,39.22,39.31,35850.0,25.7535,25.8192,25.747,25.806,35850.0
2014-02-07 13:45:00,39.32,39.33,39.31,39.31,13800.0,25.8126,25.8192,25.806,25.806,13800.0
2014-02-07 13:50:00,39.31,39.37,39.31,39.33,23550.0,25.806,25.8454,25.806,25.8192,23550.0
2014-02-07 13:55:00,39.32,39.37,39.29,39.35,27900.0,25.8126,25.8454,25.7929,25.8323,27900.0
2014-02-07 14:00:00,39.35,39.39,39.34,39.36,37650.0,25.8323,25.8586,25.8257,25.8389,37650.0
2014-02-07 14:05:00,39.36,39.36,39.33,39.35,19650.0,25.8389,25.8389,25.8192,25.8323,19650.0
2014-02-07 14:10:00,39.35,39.36,39.31,39.31,18900.0,25.8323,25.8389,25.806,25.806,18900.0
2014-02-07 14:15:00,39.3,39.35,39.29,39.32,30150.0,25.7995,25.8323,25.7929,25.8126,30150.0
2014-02-07 14:20:00,39.31,39.35,39.31,39.35,31350.0,25.806,25.8323,25.806,25.8323,31350.0
2014-02-07 14:25:00,39.35,39.37,39.33,39.33,26550.0,25.8323,25.8454,25.8192,25.8192,26550.0
2014-02-07 14:30:00,39.33,39.34,39.27,39.27,31500.0,25.8192,25.8257,25.7798,25.7798,31500.0
2014-02-07 14:35:00,39.27,39.3,39.26,39.27,25650.0,25.7798,25.7995,25.7732,25.7798,25650.0
2014-02-07 14:40:00,39.27,39.31,39.27,39.31,11850.0,25.7798,25.806,25.7798,25.806,11850.0
2014-02-07 14:45:00,39.31,39.34,39.29,39.29,48150.0,25.806,25.8257,25.7929,25.7929,48150.0
2014-02-07 14:50:00,39.29,39.3,39.25,39.3,24300.0,25.7929,25.7995,25.7667,25.7995,24300.0
2014-02-07 14:55:00,39.29,39.32,39.26,39.31,23250.0,25.7929,25.8126,25.7732,25.806,23250.0
2014-02-07 15:00:00,39.31,39.34,39.31,39.33,44700.0,25.806,25.8257,25.806,25.8192,44700.0
2014-02-07 15:05:00,39.33,39.33,39.31,39.32,31950.0,25.8192,25.8192,25.806,25.8126,31950.0
2014-02-07 15:10:00,39.32,39.34,39.3,39.3,32100.0,25.8126,25.8257,25.7995,25.7995,32100.0
2014-02-07 15:15:00,39.31,39.33,39.31,39.32,29700.0,25.806,25.8192,25.806,25.8126,29700.0
2014-02-07 15:20:00,39.33,39.35,39.31,39.34,54600.0,25.8192,25.8323,25.806,25.8257,54600.0
2014-02-07 15:25:00,39.34,39.35,39.32,39.34,47700.0,25.8257,25.8323,25.8126,25.8257,47700.0
2014-02-07 15:30:00,39.34,39.37,39.34,39.35,54300.0,25.8257,25.8454,25.8257,25.8323,54300.0
2014-02-07 15:35:00,39.35,39.41,39.35,39.41,79500.0,25.8323,25.8717,25.8323,25.8717,79500.0
2014-02-07 15:40:00,39.4,39.41,39.36,39.39,59550.0,25.8651,25.8717,25.8389,25.8586,59550.0
2014-02-07 15:45:00,39.39,39.43,39.39,39.39,97200.0,25.8586,25.8848,25.8586,25.8586,97200.0
2014-02-07 15:50:00,39.39,39.42,39.36,39.4,125550.0,25.8586,25.8783,25.8389,25.8651,125550.0
2014-02-07 15:55:00,39.4,39.45,39.39,39.42,274650.0,25.8651,25.898,25.8586,25.8783,274650.0
2014-02-10 09:30:00,39.29,39.39,39.07,39.08,47700.0,25.7929,25.8586,25.6485,25.6551,47700.0
2014-02-10 09:35:00,39.09,39.13,39.01,39.07,38550.0,25.6616,25.6879,25.6091,25.6485,38550.0
2014-02-10 09:40:00,39.07,39.12,38.95,39.11,25650.0,25.6485,25.6813,25.5697,25.6748,25650.0
2014-02-10 09:45:00,39.13,39.19,39.13,39.14,56100.0,25.6879,25.7273,25.6879,25.6944,56100.0
2014-02-10 09:50:00,39.17,39.23,39.12,39.18,66600.0,25.7141,25.7535,25.6813,25.7207,66600.0
2014-02-10 09:55:00,39.18,39.25,39.14,39.19,27150.0,25.7207,25.7667,25.6944,25.7273,27150.0
2014-02-10 10:00:00,39.21,39.21,39.09,39.1,17100.0,25.7404,25.7404,25.6616,25.6682,17100.0
2014-02-10 10:05:00,39.09,39.09,39.03,39.05,16050.0,25.6616,25.6616,25.6222,25.6354,16050.0
2014-02-10 10:10:00,39.04,39.11,39.04,39.08,24750.0,25.6288,25.6748,25.6288,25.6551,24750.0
2014-02-10 10:15:00,39.11,39.13,39.08,39.1,24450.0,25.6748,25.6879,25.6551,25.6682,24450.0
2014-02-10 10:20:00,39.12,39.13,39.07,39.08,11400.0,25.6813,25.6879,25.6485,25.6551,11400.0
2014-02-10 10:25:00,39.06,39.08,39.03,39.03,10050.0,25.6419,25.6551,25.6222,25.6222,10050.0
2014-02-10 10:30:00,39.05,39.07,38.96,38.99,22950.0,25.6354,25.6485,25.5763,25.596,22950.0
2014-02-10 10:35:00,39.0,39.0,38.94,38.96,17250.0,25.6025,25.6025,25.5632,25.5763,17250.0
2014-02-10 10:40:00,38.97,39.01,38.93,38.95,15450.0,25.5828,25.6091,25.5566,25.5697,15450.0
2014-02-10 10:45:00,38.94,38.95,38.88,38.88,12600.0,25.5632,25.5697,25.5238,25.5238,12600.0
2014-02-10 10:50:00,38.88,38.95,38.86,38.87,17400.0,25.5238,25.5697,25.5106,25.5172,17400.0
2014-02-10 10:55:00,38.86,38.93,38.86,38.9,8400.0,25.5106,25.5566,25.5106,25.5369,8400.0
2014-02-10 11:00:00,38.89,38.91,38.82,38.82,18600.0,25.5303,25.5435,25.4844,25.4844,18600.0
2014-02-10 11:05:00,38.83,38.91,38.83,38.91,33750.0,25.4909,25.5435,25.4909,25.5435,33750.0
2014-02-10 11:10:00,38.91,38.95,38.91,38.91,24300.0,25.5435,25.5697,25.5435,25.5435,24300.0
2014-02-10 11:15:00,38.91,38.97,38.89,38.97,13350.0,25.5435,25.5828,25.5303,25.5828,13350.0
2014-02-10 11:20:00,38.98,38.99,38.89,38.92,25350.0,25.5894,25.596,25.5303,25.55,25350.0
2014-02-10 11:25:00,38.92,38.93,38.89,38.91,15000.0,25.55,25.5566,25.5303,25.5435,15000.0
2014-02-10 11:30:00,38.92,38.96,38.92,38.93,14700.0,25.55,25.5763,25.55,25.5566,14700.0
2014-02-10 11:35:00,38.93,38.94,38.91,38.93,10800.0,25.5566,25.5632,25.5435,25.5566,10800.0
2014-02-10 11:40:00,38.94,39.01,38.94,38.99,19650.0,25.5632,25.6091,25.5632,25.596,19650.0
2014-02-10 11:45:00,39.01,39.03,38.98,39.02,17550.0,25.6091,25.6222,25.5894,25.6157,17550.0
2014-02-10 11:50:00,39.02,39.05,38.99,38.99,17850.0,25.6157,25.6354,25.596,25.596,17850.0
2014-02-10 11:55:00,38.98,39.01,38.97,38.98,11850.0,25.5894,25.6091,25.5828,25.5894,11850.0
2014-02-10 12:00:00,38.97,38.98,38.97,38.97,10200.0,25.5828,25.5894,25.5828,25.5828,10200.0
2014-02-10 12:05:00,38.97,38.97,38.9,38.93,15000.0,25.5828,25.5828,25.5369,25.5566,15000.0
2014-02-10 12:10:00,38.93,38.94,38.91,38.91,9150.0,25.5566,25.5632,25.5435,25.5435,9150.0
2014-02-10 12:15:00,38.92,38.94,38.91,38.91,13500.0,25.55,25.5632,25.5435,25.5435,13500.0
2014-02-10 12:20:00,38.91,38.95,38.91,38.95,12300.0,25.5435,25.5697,25.5435,25.5697,12300.0
2014-02-10 12:25:00,38.95,38.95,38.88,38.89,41700.0,25.5697,25.5697,25.5238,25.5303,41700.0
2014-02-10 12:30:00,38.89,38.95,38.89,38.95,13500.0,25.5303,25.5697,25.5303,25.5697,13500.0
2014-02-10 12:35:00,38.95,38.98,38.94,38.94,19650.0,25.5697,25.5894,25.5632,25.5632,19650.0
2014-02-10 12:40:00,38.94,38.97,38.93,38.97,12600.0,25.5632,25.5828,25.5566,25.5828,12600.0
2014-02-10 12:45:00,38.96,38.96,38.93,38.94,13800.0,25.5763,25.5763,25.5566,25.5632,13800.0
2014-02-10 12:50:00,38.94,38.99,38.93,38.97,26250.0,25.5632,25.596,25.5566,25.5828,26250.0
2014-02-10 12:55:00,38.97,39.0,38.97,38.99,14400.0,25.5828,25.6025,25.5828,25.596,14400.0
2014-02-10 13:00:00,38.99,39.0,38.96,38.97,9300.0,25.596,25.6025,25.5763,25.5828,9300.0
2014-02-10 13:05:00,38.97,39.01,38.95,38.95,11550.0,25.5828,25.6091,25.5697,25.5697,11550.0
2014-02-10 13:10:00,38.95,38.95,38.89,38.9,22200.0,25.5697,25.5697,25.5303,25.5369,22200.0
2014-02-10 13:15:00,38.89,38.92,38.88,38.89,25200.0,25.5303,25.55,25.5238,25.5303,25200.0
2014-02-10 13:20:00,38.89,38.91,38.88,38.9,16350.0,25.5303,25.5435,25.5238,25.5369,16350.0
2014-02-10 13:25:00,38.9,38.92,38.89,38.91,11400.0,25.5369,25.55,25.5303,25.5435,11400.0
2014-02-10 13:30:00,38.91,38.94,38.91,38.91,12600.0,25.5435,25.5632,25.5435,25.5435,12600.0
2014-02-10 13:35:00,38.91,38.95,38.91,38.95,22050.0,25.5435,25.5697,25.5435,25.5697,22050.0
2014-02-10 13:40:00,38.95,38.95,38.91,38.92,11700.0,25.5697,25.5697,25.5435,25.55,11700.0
2014-02-10 13:45:00,38.92,38.97,38.91,38.94,15900.0,25.55,25.5828,25.5435,25.5632,15900.0
2014-02-10 13:50:00,38.95,38.96,38.93,38.95,17100.0,25.5697,25.5763,25.5566,25.5697,17100.0
2014-02-10 13:55:00,38.95,38.95,38.85,38.88,51300.0,25.5697,25.5697,25.5041,25.5238,51300.0
2014-02-10 14:00:00,38.89,38.89,38.86,38.87,16500.0,25.5303,25.5303,25.5106,25.5172,16500.0
2014-02-10 14:05:00,38.86,38.86,38.83,38.85,22800.0,25.5106,25.5106,25.4909,25.5041,22800.0
2014-02-10 14:10:00,38.85,38.88,38.84,38.86,14100.0,25.5041,25.5238,25.4975,25.5106,14100.0
2014-02-10 14:15:00,38.86,38.91,38.85,38.9,12300.0,25.5106,25.5435,25.5041,25.5369,12300.0
2014-02-10 14:20:00,38.91,38.94,38.91,38.92,27450.0,25.5435,25.5632,25.5435,25.55,27450.0
2014-02-10 14:25:00,38.92,38.93,38.87,38.87,19650.0,25.55,25.5566,25.5172,25.5172,19650.0
2014-02-10 14:30:00,38.88,38.91,38.88,38.9,21150.0,25.5238,25.5435,25.5238,25.5369,21150.0
2014-02-10 14:35:00,38.91,38.95,38.9,38.94,18600.0,25.5435,25.5697,25.5369,25.5632,18600.0
2014-02-10 14:40:00,38.93,38.98,38.93,38.97,24750.0,25.5566,25.5894,25.5566,25.5828,24750.0
2014-02-10 14:45:00,38.97,38.99,38.97,38.98,21300.0,25.5828,25.596,25.5828,25.5894,21300.0
2014-02-10 14:50:00,38.97,39.03,38.97,39.02,42600.0,25.5828,25.6222,25.5828,25.6157,42600.0
2014-02-10 14:55:00,39.02,39.03,38.99,38.99,24750.0,25.6157,25.6222,25.596,25.596,24750.0
2014-02-10 15:00:00,38.99,39.01,38.97,38.97,27600.0,25.596,25.6091,25.5828,25.5828,27600.0
2014-02-10 15:05:00,38.97,39.01,38.97,38.99,24000.0,25.5828,25.6091,25.5828,25.596,24000.0
2014-02-10 15:10:00,38.99,39.01,38.98,39.0,16500.0,25.596,25.6091,25.5894,25.6025,16500.0
2014-02-10 15:15:00,39.0,39.0,38.97,38.99,26550.0,25.6025,25.6025,25.5828,25.596,26550.0
2014-02-10 15:20:00,38.99,38.99,38.97,38.98,27450.0,25.596,25.596,25.5828,25.5894,27450.0
2014-02-10 15:25:00,38.98,39.01,38.98,38.99,43050.0,25.5894,25.6091,25.5894,25.596,43050.0
2014-02-10 15:30:00,38.99,39.01,38.98,39.01,33900.0,25.596,25.6091,25.5894,25.6091,33900.0
2014-02-10 15:35:00,39.01,39.04,39.0,39.01,55200.0,25.6091,25.6288,25.6025,25.6091,55200.0
2014-02-10 15:40:00,39.0,39.02,39.0,39.01,49500.0,25.6025,25.6157,25.6025,25.6091,49500.0
2014-02-10 15:45:00,39.01,39.01,38.95,38.99,67350.0,25.6091,25.6091,25.5697,25.596,67350.0
2014-02-10 15:50:00,38.99,39.0,38.97,38.98,87900.0,25.596,25.6025,25.5828,25.5894,87900.0
2014-02-10 15:55:00,38.98,39.0,38.97,38.99,118200.0,25.5894,25.6025,25.5828,25.596,118200.0
2014-02-11 09:30:00,38.97,39.14,38.91,39.07,40350.0,25.5828,25.6944,25.5435,25.6485,40350.0
2014-02-11 09:35:00,39.11,39.19,39.06,39.17,18300.0,25.6748,25.7273,25.6419,25.7141,18300.0
2014-02-11 09:40:00,39.2,39.28,39.14,39.21,22500.0,25.7338,25.7864,25.6944,25.7404,22500.0
2014-02-11 09:45:00,39.23,39.36,39.21,39.33,24450.0,25.7535,25.8389,25.7404,25.8192,24450.0
2014-02-11 09:50:00,39.33,39.33,39.17,39.19,12600.0,25.8192,25.8192,25.7141,25.7273,12600.0
2014-02-11 09:55:00,39.19,39.2,39.14,39.15,9000.0,25.7273,25.7338,25.6944,25.701,9000.0
2014-02-11 10:00:00,39.17,39.17,39.04,39.06,9450.0,25.7141,25.7141,25.6288,25.6419,9450.0
2014-02-11 10:05:00,39.04,39.07,39.01,39.06,11400.0,25.6288,25.6485,25.6091,25.6419,11400.0
2014-02-11 10:10:00,39.08,39.09,39.01,39.07,11700.0,25.6551,25.6616,25.6091,25.6485,11700.0
2014-02-11 10:15:00,39.09,39.11,39.05,39.11,12300.0,25.6616,25.6748,25.6354,25.6748,12300.0
2014-02-11 10:20:00,39.09,39.17,39.09,39.14,14550.0,25.6616,25.7141,25.6616,25.6944,14550.0
2014-02-11 10:25:00,39.15,39.19,39.09,39.13,14850.0,25.701,25.7273,25.6616,25.6879,14850.0
2014-02-11 10:30:00,39.13,39.15,39.13,39.13,11400.0,25.6879,25.701,25.6879,25.6879,11400.0
2014-02-11 10:35:00,39.13,39.15,39.09,39.13,11550.0,25.6879,25.701,25.6616,25.6879,11550.0
2014-02-11 10:40:00,39.13,39.15,39.11,39.11,9300.0,25.6879,25.701,25.6748,25.6748,9300.0
2014-02-11 10:45:00,39.11,39.11,39.05,39.05,9300.0,25.6748,25.6748,25.6354,25.6354,9300.0
2014-02-11 10:50:00,39.05,39.06,38.98,38.98,25050.0,25.6354,25.6419,25.5894,25.5894,25050.0
2014-02-11 10:55:00,38.99,39.04,38.96,39.04,16050.0,25.596,25.6288,25.5763,25.6288,16050.0
2014-02-11 11:00:00,39.05,39.11,39.05,39.09,13650.0,25.6354,25.6748,25.6354,25.6616,13650.0
2014-02-11 11:05:00,39.09,39.09,39.03,39.05,13500.0,25.6616,25.6616,25.6222,25.6354,13500.0
2014-02-11 11:10:00,39.06,39.06,39.02,39.03,11850.0,25.6419,25.6419,25.6157,25.6222,11850.0
2014-02-11 11:15:00,39.03,39.15,39.03,39.15,27000.0,25.6222,25.701,25.6222,25.701,27000.0
2014-02-11 11:20:00,39.14,39.15,39.11,39.13,15750.0,25.6944,25.701,25.6748,25.6879,15750.0
2014-02-11 11:25:00,39.14,39.19,39.14,39.19,14100.0,25.6944,25.7273,25.6944,25.7273,14100.0
2014-02-11 11:30:00,39.19,39.23,39.13,39.15,20550.0,25.7273,25.7535,25.6879,25.701,20550.0
2014-02-11 11:35:00,39.16,39.17,39.14,39.17,8100.0,25.7076,25.7141,25.6944,25.7141,8100.0
2014-02-11 11:40:00,39.19,39.19,39.17,39.17,6750.0,25.7273,25.7273,25.7141,25.7141,6750.0
2014-02-11 11:45:00,39.17,39.17,39.13,39.15,9750.0,25.7141,25.7141,25.6879,25.701,9750.0
2014-02-11 11:50:00,39.15,39.17,39.14,39.17,6900.0,25.701,25.7141,25.6944,25.7141,6900.0
2014-02-11 11:55:00,39.15,39.2,39.15,39.2,5100.0,25.701,25.7338,25.701,25.7338,5100.0
2014-02-11 12:00:00,39.19,39.2,39.19,39.19,13050.0,25.7273,25.7338,25.7273,25.7273,13050.0
2014-02-11 12:05:00,39.19,39.19,39.15,39.15,9000.0,25.7273,25.7273,25.701,25.701,9000.0
2014-02-11 12:10:00,39.16,39.17,39.14,39.17,8100.0,25.7076,25.7141,25.6944,25.7141,8100.0
2014-02-11 12:15:00,39.17,39.21,39.15,39.2,10200.0,25.7141,25.7404,25.701,25.7338,10200.0
2014-02-11 12:20:00,39.21,39.21,39.19,39.2,7200.0,25.7404,25.7404,25.7273,25.7338,7200.0
2014-02-11 12:25:00,39.21,39.25,39.21,39.24,33150.0,25.7404,25.7667,25.7404,25.7601,33150.0
2014-02-11 12:30:00,39.23,39.24,39.22,39.24,6600.0,25.7535,25.7601,25.747,25.7601,6600.0
2014-02-11 12:35:00,39.23,39.26,39.19,39.19,13200.0,25.7535,25.7732,25.7273,25.7273,13200.0
2014-02-11 12:40:00,39.19,39.2,39.17,39.18,8100.0,25.7273,25.7338,25.7141,25.7207,8100.0
2014-02-11 12:45:00,39.17,39.19,39.17,39.19,9300.0,25.7141,25.7273,25.7141,25.7273,9300.0
2014-02-11 12:50:00,39.19,39.2,39.17,39.18,13350.0,25.7273,25.7338,25.7141,25.7207,13350.0
2014-02-11 12:55:00,39.17,39.19,39.17,39.19,7650.0,25.7141,25.7273,25.7141,25.7273,7650.0
2014-02-11 13:00:00,39.19,39.23,39.19,39.23,24450.0,25.7273,25.7535,25.7273,25.7535,24450.0
2014-02-11 13:05:00,39.23,39.29,39.23,39.29,15300.0,25.7535,25.7929,25.7535,25.7929,15300.0
2014-02-11 13:10:00,39.29,39.36,39.29,39.36,15600.0,25.7929,25.8389,25.7929,25.8389,15600.0
2014-02-11 13:15:00,39.37,39.37,39.33,39.33,16950.0,25.8454,25.8454,25.8192,25.8192,16950.0
2014-02-11 13:20:00,39.32,39.33,39.3,39.31,12900.0,25.8126,25.8192,25.7995,25.806,12900.0
2014-02-11 13:25:00,39.31,39.34,39.29,39.33,13350.0,25.806,25.8257,25.7929,25.8192,13350.0
2014-02-11 13:30:00,39.34,39.37,39.34,39.36,18000.0,25.8257,25.8454,25.8257,25.8389,18000.0
2014-02-11 13:35:00,39.36,39.37,39.35,39.35,10950.0,25.8389,25.8454,25.8323,25.8323,10950.0
2014-02-11 13:40:00,39.35,39.4,39.35,39.4,6900.0,25.8323,25.8651,25.8323,25.8651,6900.0
2014-02-11 13:45:00,39.39,39.39,39.35,39.35,13350.0,25.8586,25.8586,25.8323,25.8323,13350.0
2014-02-11 13:50:00,39.35,39.37,39.35,39.36,15300.0,25.8323,25.8454,25.8323,25.8389,15300.0
2014-02-11 13:55:00,39.37,39.39,39.35,39.39,15300.0,25.8454,25.8586,25.8323,25.8586,15300.0
2014-02-11 14:00:00,39.39,39.4,39.35,39.39,22500.0,25.8586,25.8651,25.8323,25.8586,22500.0
2014-02-11 14:05:00,39.39,39.43,39.37,39.43,24450.0,25.8586,25.8848,25.8454,25.8848,24450.0
2014-02-11 14:10:00,39.43,39.45,39.42,39.42,15600.0,25.8848,25.898,25.8783,25.8783,15600.0
2014-02-11 14:15:00,39.42,39.44,39.4,39.42,15150.0,25.8783,25.8914,25.8651,25.8783,15150.0
2014-02-11 14:20:00,39.41,39.47,39.41,39.45,18600.0,25.8717,25.9111,25.8717,25.898,18600.0
2014-02-11 14:25:00,39.45,39.45,39.43,39.45,6750.0,25.898,25.898,25.8848,25.898,6750.0
2014-02-11 14:30:00,39.45,39.47,39.44,39.46,14700.0,25.898,25.9111,25.8914,25.9045,14700.0
2014-02-11 14:35:00,39.45,39.49,39.45,39.49,19650.0,25.898,25.9242,25.898,25.9242,19650.0
2014-02-11 14:40:00,39.5,39.54,39.5,39.53,33750.0,25.9308,25.957,25.9308,25.9505,33750.0
2014-02-11 14:45:00,39.53,39.56,39.53,39.54,28650.0,25.9505,25.9702,25.9505,25.957,28650.0
2014-02-11 14:50:00,39.54,39.56,39.52,39.55,10350.0,25.957,25.9702,25.9439,25.9636,10350.0
2014-02-11 14:55:00,39.53,39.55,39.53,39.54,13950.0,25.9505,25.9636,25.9505,25.957,13950.0
2014-02-11 15:00:00,39.53,39.57,39.53,39.56,27000.0,25.9505,25.9767,25.9505,25.9702,27000.0
2014-02-11 15:05:00,39.56,39.58,39.53,39.56,22500.0,25.9702,25.9833,25.9505,25.9702,22500.0
2014-02-11 15:10:00,39.56,39.62,39.55,39.61,28800.0,25.9702,26.0096,25.9636,26.003,28800.0
2014-02-11 15:15:00,39.62,39.65,39.58,39.64,34500.0,26.0096,26.0293,25.9833,26.0227,34500.0
2014-02-11 15:20:00,39.65,39.65,39.61,39.63,18000.0,26.0293,26.0293,26.003,26.0161,18000.0
2014-02-11 15:25:00,39.63,39.63,39.55,39.55,26550.0,26.0161,26.0161,25.9636,25.9636,26550.0
2014-02-11 15:30:00,39.56,39.56,39.53,39.54,24000.0,25.9702,25.9702,25.9505,25.957,24000.0
2014-02-11 15:35:00,39.53,39.55,39.52,39.53,29400.0,25.9505,25.9636,25.9439,25.9505,29400.0
2014-02-11 15:40:00,39.53,39.55,39.52,39.53,61950.0,25.9505,25.9636,25.9439,25.9505,61950.0
2014-02-11 15:45:00,39.54,39.55,39.49,39.5,51450.0,25.957,25.9636,25.9242,25.9308,51450.0
2014-02-11 15:50:00,39.5,39.5,39.47,39.47,85800.0,25.9308,25.9308,25.9111,25.9111,85800.0
2014-02-11 15:55:00,39.47,39.47,39.43,39.46,151200.0,25.9111,25.9111,25.8848,25.9045,151200.0
2014-02-12 09:30:00,39.53,39.6,39.46,39.51,28350.0,26.0381,26.0842,25.992,26.0249,28350.0
2014-02-12 09:35:00,39.52,39.67,39.52,39.63,13200.0,26.0315,26.1303,26.0315,26.104,13200.0
2014-02-12 09:40:00,39.65,39.7,39.62,39.7,15450.0,26.1171,26.1501,26.0974,26.1501,15450.0
2014-02-12 09:45:00,39.71,39.79,39.71,39.73,20550.0,26.1567,26.2094,26.1567,26.1698,20550.0
2014-02-12 09:50:00,39.73,39.77,39.72,39.77,11550.0,26.1698,26.1962,26.1633,26.1962,11550.0
2014-02-12 09:55:00,39.77,39.83,39.73,39.77,28800.0,26.1962,26.2357,26.1698,26.1962,28800.0
2014-02-12 10:00:00,39.78,39.78,39.72,39.72,38700.0,26.2028,26.2028,26.1633,26.1633,38700.0
2014-02-12 10:05:00,39.71,39.73,39.65,39.73,16200.0,26.1567,26.1698,26.1171,26.1698,16200.0
2014-02-12 10:10:00,39.73,39.75,39.6,39.6,44550.0,26.1698,26.183,26.0842,26.0842,44550.0
2014-02-12 10:15:00,39.6,39.64,39.59,39.61,13350.0,26.0842,26.1106,26.0776,26.0908,13350.0
2014-02-12 10:20:00,39.6,39.61,39.55,39.55,9450.0,26.0842,26.0908,26.0513,26.0513,9450.0
2014-02-12 10:25:00,39.54,39.63,39.54,39.58,36000.0,26.0447,26.104,26.0447,26.071,36000.0
2014-02-12 10:30:00,39.59,39.6,39.55,39.56,18150.0,26.0776,26.0842,26.0513,26.0579,18150.0
2014-02-12 10:35:00,39.54,39.58,39.49,39.58,37350.0,26.0447,26.071,26.0118,26.071,37350.0
2014-02-12 10:40:00,39.57,39.58,39.48,39.49,12000.0,26.0644,26.071,26.0052,26.0118,12000.0
2014-02-12 10:45:00,39.49,39.49,39.4,39.47,19050.0,26.0118,26.0118,25.9525,25.9986,19050.0
2014-02-12 10:50:00,39.47,39.5,39.39,39.43,57150.0,25.9986,26.0183,25.9459,25.9722,57150.0
2014-02-12 10:55:00,39.43,39.47,39.43,39.43,13950.0,25.9722,25.9986,25.9722,25.9722,13950.0
2014-02-12 11:00:00,39.42,39.49,39.42,39.49,23550.0,25.9656,26.0118,25.9656,26.0118,23550.0
2014-02-12 11:05:00,39.49,39.49,39.45,39.48,12300.0,26.0118,26.0118,25.9854,26.0052,12300.0
2014-02-12 11:10:00,39.47,39.51,39.47,39.51,6450.0,25.9986,26.0249,25.9986,26.0249,6450.0
2014-02-12 11:15:00,39.51,39.54,39.5,39.51,11550.0,26.0249,26.0447,26.0183,26.0249,11550.0
2014-02-12 11:20:00,39.51,39.51,39.4,39.4,12450.0,26.0249,26.0249,25.9525,25.9525,12450.0
2014-02-12 11:25:00,39.41,39.42,39.38,39.41,12450.0,25.9591,25.9656,25.9393,25.9591,12450.0
2014-02-12 11:30:00,39.4,39.42,39.37,39.39,11400.0,25.9525,25.9656,25.9327,25.9459,11400.0
2014-02-12 11:35:00,39.39,39.41,39.34,39.35,31050.0,25.9459,25.9591,25.9129,25.9195,31050.0
2014-02-12 11:40:00,39.35,39.37,39.33,39.35,10650.0,25.9195,25.9327,25.9064,25.9195,10650.0
2014-02-12 11:45:00,39.35,39.38,39.34,39.35,10200.0,25.9195,25.9393,25.9129,25.9195,10200.0
2014-02-12 11:50:00,39.34,39.39,39.34,39.37,23400.0,25.9129,25.9459,25.9129,25.9327,23400.0
2014-02-12 11:55:00,39.35,39.38,39.33,39.38,20100.0,25.9195,25.9393,25.9064,25.9393,20100.0
2014-02-12 12:00:00,39.38,39.5,39.38,39.49,26550.0,25.9393,26.0183,25.9393,26.0118,26550.0
2014-02-12 12:05:00,39.49,39.53,39.48,39.53,12750.0,26.0118,26.0381,26.0052,26.0381,12750.0
2014-02-12 12:10:00,39.53,39.53,39.47,39.48,7950.0,26.0381,26.0381,25.9986,26.0052,7950.0
2014-02-12 12:15:00,39.47,39.52,39.47,39.49,11550.0,25.9986,26.0315,25.9986,26.0118,11550.0
2014-02-12 12:20:00,39.49,39.53,39.49,39.5,6300.0,26.0118,26.0381,26.0118,26.0183,6300.0
2014-02-12 12:25:00,39.5,39.55,39.49,39.55,10950.0,26.0183,26.0513,26.0118,26.0513,10950.0
2014-02-12 12:30:00,39.55,39.59,39.53,39.59,10200.0,26.0513,26.0776,26.0381,26.0776,10200.0
2014-02-12 12:35:00,39.59,39.61,39.57,39.57,9600.0,26.0776,26.0908,26.0644,26.0644,9600.0
2014-02-12 12:40:00,39.55,39.59,39.53,39.54,54450.0,26.0513,26.0776,26.0381,26.0447,54450.0
2014-02-12 12:45:00,39.54,39.56,39.49,39.51,6600.0,26.0447,26.0579,26.0118,26.0249,6600.0
2014-02-12 12:50:00,39.52,39.59,39.51,39.59,4950.0,26.0315,26.0776,26.0249,26.0776,4950.0
2014-02-12 12:55:00,39.59,39.6,39.53,39.53,7650.0,26.0776,26.0842,26.0381,26.0381,7650.0
2014-02-12 13:00:00,39.53,39.54,39.51,39.51,6750.0,26.0381,26.0447,26.0249,26.0249,6750.0
2014-02-12 13:05:00,39.52,39.57,39.51,39.55,15150.0,26.0315,26.0644,26.0249,26.0513,15150.0
2014-02-12 13:10:00,39.55,39.6,39.55,39.59,10350.0,26.0513,26.0842,26.0513,26.0776,10350.0
2014-02-12 13:15:00,39.59,39.63,39.59,39.63,9000.0,26.0776,26.104,26.0776,26.104,9000.0
2014-02-12 13:20:00,39.63,39.64,39.59,39.64,10200.0,26.104,26.1106,26.0776,26.1106,10200.0
2014-02-12 13:25:00,39.63,39.69,39.63,39.69,22050.0,26.104,26.1435,26.104,26.1435,22050.0
2014-02-12 13:30:00,39.69,39.75,39.69,39.75,32850.0,26.1435,26.183,26.1435,26.183,32850.0
2014-02-12 13:35:00,39.75,39.77,39.74,39.75,44850.0,26.183,26.1962,26.1764,26.183,44850.0
2014-02-12 13:40:00,39.76,39.76,39.65,39.65,21150.0,26.1896,26.1896,26.1171,26.1171,21150.0
2014-02-12 13:45:00,39.65,39.66,39.62,39.64,10200.0,26.1171,26.1237,26.0974,26.1106,10200.0
2014-02-12 13:50:00,39.65,39.67,39.64,39.64,14400.0,26.1171,26.1303,26.1106,26.1106,14400.0
2014-02-12 13:55:00,39.64,39.65,39.63,39.64,6300.0,26.1106,26.1171,26.104,26.1106,6300.0
2014-02-12 14:00:00,39.63,39.65,39.63,39.63,6600.0,26.104,26.1171,26.104,26.104,6600.0
2014-02-12 14:05:00,39.64,39.65,39.62,39.63,20700.0,26.1106,26.1171,26.0974,26.104,20700.0
2014-02-12 14:10:00,39.63,39.63,39.56,39.58,10950.0,26.104,26.104,26.0579,26.071,10950.0
2014-02-12 14:15:00,39.58,39.6,39.58,39.59,10350.0,26.071,26.0842,26.071,26.0776,10350.0
2014-02-12 14:20:00,39.59,39.6,39.58,39.59,16500.0,26.0776,26.0842,26.071,26.0776,16500.0
2014-02-12 14:25:00,39.59,39.6,39.58,39.59,8400.0,26.0776,26.0842,26.071,26.0776,8400.0
2014-02-12 14:30:00,39.59,39.59,39.53,39.57,19800.0,26.0776,26.0776,26.0381,26.0644,19800.0
2014-02-12 14:35:00,39.58,39.58,39.54,39.54,12900.0,26.071,26.071,26.0447,26.0447,12900.0
2014-02-12 14:40:00,39.53,39.58,39.53,39.57,16950.0,26.0381,26.071,26.0381,26.0644,16950.0
2014-02-12 14:45:00,39.57,39.57,39.54,39.55,15150.0,26.0644,26.0644,26.0447,26.0513,15150.0
2014-02-12 14:50:00,39.53,39.53,39.5,39.51,38250.0,26.0381,26.0381,26.0183,26.0249,38250.0
2014-02-12 14:55:00,39.51,39.56,39.49,39.55,22200.0,26.0249,26.0579,26.0118,26.0513,22200.0
2014-02-12 15:00:00,39.56,39.57,39.53,39.55,61800.0,26.0579,26.0644,26.0381,26.0513,61800.0
2014-02-12 15:05:00,39.54,39.55,39.53,39.55,16950.0,26.0447,26.0513,26.0381,26.0513,16950.0
2014-02-12 15:10:00,39.55,39.55,39.51,39.53,30750.0,26.0513,26.0513,26.0249,26.0381,30750.0
2014-02-12 15:15:00,39.53,39.55,39.53,39.53,65250.0,26.0381,26.0513,26.0381,26.0381,65250.0
2014-02-12 15:20:00,39.53,39.54,39.49,39.49,23850.0,26.0381,26.0447,26.0118,26.0118,23850.0
2014-02-12 15:25:00,39.5,39.51,39.47,39.47,31500.0,26.0183,26.0249,25.9986,25.9986,31500.0
2014-02-12 15:30:00,39.47,39.48,39.46,39.46,66450.0,25.9986,26.0052,25.992,25.992,66450.0
2014-02-12 15:35:00,39.46,39.47,39.44,39.44,34500.0,25.992,25.9986,25.9788,25.9788,34500.0
2014-02-12 15:40:00,39.44,39.45,39.43,39.45,75450.0,25.9788,25.9854,25.9722,25.9854,75450.0
2014-02-12 15:45:00,39.45,39.47,39.45,39.45,57750.0,25.9854,25.9986,25.9854,25.9854,57750.0
2014-02-12 15:50:00,39.45,39.46,39.36,39.37,145200.0,25.9854,25.992,25.9261,25.9327,145200.0
2014-02-12 15:55:00,39.37,39.49,39.36,39.49,255900.0,25.9327,26.0118,25.9261,26.0118,255900.0
2014-02-13 09:30:00,39.19,39.33,39.02,39.11,55350.0,25.8141,25.9064,25.7022,25.7614,55350.0
2014-02-13 09:35:00,39.1,39.15,39.02,39.03,33150.0,25.7549,25.7878,25.7022,25.7088,33150.0
2014-02-13 09:40:00,39.07,39.08,39.0,39.01,49950.0,25.7351,25.7417,25.689,25.6956,49950.0
2014-02-13 09:45:00,39.01,39.02,38.9,38.97,59850.0,25.6956,25.7022,25.6231,25.6692,59850.0
2014-02-13 09:50:00,38.97,39.1,38.97,39.01,40050.0,25.6692,25.7549,25.6692,25.6956,40050.0
2014-02-13 09:55:00,39.0,39.01,38.9,38.92,78900.0,25.689,25.6956,25.6231,25.6363,78900.0
2014-02-13 10:00:00,38.94,39.01,38.92,38.93,75750.0,25.6495,25.6956,25.6363,25.6429,75750.0
2014-02-13 10:05:00,38.95,39.26,38.95,39.26,41250.0,25.6561,25.8603,25.6561,25.8603,41250.0
2014-02-13 10:10:00,39.26,39.26,39.2,39.24,25950.0,25.8603,25.8603,25.8207,25.8471,25950.0
2014-02-13 10:15:00,39.24,39.37,39.24,39.31,37050.0,25.8471,25.9327,25.8471,25.8932,37050.0
2014-02-13 10:20:00,39.31,39.35,39.23,39.25,30900.0,25.8932,25.9195,25.8405,25.8537,30900.0
2014-02-13 10:25:00,39.24,39.34,39.22,39.33,26550.0,25.8471,25.9129,25.8339,25.9064,26550.0
2014-02-13 10:30:00,39.33,39.37,39.33,39.37,84750.0,25.9064,25.9327,25.9064,25.9327,84750.0
2014-02-13 10:35:00,39.37,39.39,39.35,39.39,31500.0,25.9327,25.9459,25.9195,25.9459,31500.0
2014-02-13 10:40:00,39.39,39.41,39.37,39.41,15900.0,25.9459,25.9591,25.9327,25.9591,15900.0
2014-02-13 10:45:00,39.41,39.42,39.35,39.39,9000.0,25.9591,25.9656,25.9195,25.9459,9000.0
2014-02-13 10:50:00,39.4,39.46,39.37,39.46,22800.0,25.9525,25.992,25.9327,25.992,22800.0
2014-02-13 10:55:00,39.47,39.52,39.47,39.51,24450.0,25.9986,26.0315,25.9986,26.0249,24450.0
2014-02-13 11:00:00,39.53,39.59,39.51,39.59,41550.0,26.0381,26.0776,26.0249,26.0776,41550.0
2014-02-13 11:05:00,39.58,39.59,39.54,39.55,10800.0,26.071,26.0776,26.0447,26.0513,10800.0
2014-02-13 11:10:00,39.55,39.57,39.54,39.57,7650.0,26.0513,26.0644,26.0447,26.0644,7650.0
2014-02-13 11:15:00,39.57,39.61,39.57,39.61,18750.0,26.0644,26.0908,26.0644,26.0908,18750.0
2014-02-13 11:20:00,39.62,39.67,39.59,39.61,12600.0,26.0974,26.1303,26.0776,26.0908,12600.0
2014-02-13 11:25:00,39.61,39.61,39.58,39.59,8850.0,26.0908,26.0908,26.071,26.0776,8850.0
2014-02-13 11:30:00,39.6,39.62,39.57,39.57,12000.0,26.0842,26.0974,26.0644,26.0644,12000.0
2014-02-13 11:35:00,39.56,39.56,39.53,39.53,8100.0,26.0579,26.0579,26.0381,26.0381,8100.0
2014-02-13 11:40:00,39.53,39.55,39.52,39.52,10500.0,26.0381,26.0513,26.0315,26.0315,10500.0
2014-02-13 11:45:00,39.53,39.55,39.53,39.55,9450.0,26.0381,26.0513,26.0381,26.0513,9450.0
2014-02-13 11:50:00,39.55,39.56,39.54,39.55,14100.0,26.0513,26.0579,26.0447,26.0513,14100.0
2014-02-13 11:55:00,39.55,39.57,39.47,39.5,16800.0,26.0513,26.0644,25.9986,26.0183,16800.0
2014-02-13 12:00:00,39.49,39.5,39.44,39.45,20700.0,26.0118,26.0183,25.9788,25.9854,20700.0
2014-02-13 12:05:00,39.45,39.45,39.39,39.4,8850.0,25.9854,25.9854,25.9459,25.9525,8850.0
2014-02-13 12:10:00,39.39,39.45,39.39,39.43,14550.0,25.9459,25.9854,25.9459,25.9722,14550.0
2014-02-13 12:15:00,39.44,39.45,39.43,39.45,5250.0,25.9788,25.9854,25.9722,25.9854,5250.0
2014-02-13 12:20:00,39.44,39.47,39.44,39.45,13800.0,25.9788,25.9986,25.9788,25.9854,13800.0
2014-02-13 12:25:00,39.47,39.47,39.44,39.45,6300.0,25.9986,25.9986,25.9788,25.9854,6300.0
2014-02-13 12:30:00,39.45,39.47,39.44,39.45,6300.0,25.9854,25.9986,25.9788,25.9854,6300.0
2014-02-13 12:35:00,39.45,39.46,39.44,39.44,6150.0,25.9854,25.992,25.9788,25.9788,6150.0
2014-02-13 12:40:00,39.45,39.47,39.45,39.46,14550.0,25.9854,25.9986,25.9854,25.992,14550.0
2014-02-13 12:45:00,39.45,39.49,39.44,39.49,10350.0,25.9854,26.0118,25.9788,26.0118,10350.0
2014-02-13 12:50:00,39.49,39.56,39.49,39.53,10950.0,26.0118,26.0579,26.0118,26.0381,10950.0
2014-02-13 12:55:00,39.53,39.53,39.52,39.52,9450.0,26.0381,26.0381,26.0315,26.0315,9450.0
2014-02-13 13:00:00,39.53,39.53,39.52,39.53,10050.0,26.0381,26.0381,26.0315,26.0381,10050.0
2014-02-13 13:05:00,39.53,39.61,39.53,39.61,21300.0,26.0381,26.0908,26.0381,26.0908,21300.0
2014-02-13 13:10:00,39.61,39.62,39.59,39.59,9900.0,26.0908,26.0974,26.0776,26.0776,9900.0
2014-02-13 13:15:00,39.6,39.62,39.59,39.62,18900.0,26.0842,26.0974,26.0776,26.0974,18900.0
2014-02-13 13:20:00,39.62,39.67,39.61,39.66,14400.0,26.0974,26.1303,26.0908,26.1237,14400.0
2014-02-13 13:25:00,39.67,39.68,39.66,39.68,17250.0,26.1303,26.1369,26.1237,26.1369,17250.0
2014-02-13 13:30:00,39.68,39.72,39.68,39.72,17100.0,26.1369,26.1633,26.1369,26.1633,17100.0
2014-02-13 13:35:00,39.71,39.75,39.71,39.75,18450.0,26.1567,26.183,26.1567,26.183,18450.0
2014-02-13 13:40:00,39.76,39.77,39.71,39.73,28350.0,26.1896,26.1962,26.1567,26.1698,28350.0
2014-02-13 13:45:00,39.73,39.77,39.71,39.75,27000.0,26.1698,26.1962,26.1567,26.183,27000.0
2014-02-13 13:50:00,39.75,39.79,39.75,39.79,18150.0,26.183,26.2094,26.183,26.2094,18150.0
2014-02-13 13:55:00,39.79,39.79,39.76,39.76,20100.0,26.2094,26.2094,26.1896,26.1896,20100.0
2014-02-13 14:00:00,39.76,39.79,39.75,39.76,25500.0,26.1896,26.2094,26.183,26.1896,25500.0
2014-02-13 14:05:00,39.77,39.83,39.77,39.83,23100.0,26.1962,26.2357,26.1962,26.2357,23100.0
2014-02-13 14:10:00,39.83,39.85,39.81,39.83,18600.0,26.2357,26.2489,26.2225,26.2357,18600.0
2014-02-13 14:15:00,39.83,39.83,39.79,39.8,19650.0,26.2357,26.2357,26.2094,26.2159,19650.0
2014-02-13 14:20:00,39.8,39.84,39.79,39.83,30600.0,26.2159,26.2423,26.2094,26.2357,30600.0
2014-02-13 14:25:00,39.83,39.84,39.81,39.82,33000.0,26.2357,26.2423,26.2225,26.2291,33000.0
2014-02-13 14:30:00,39.82,39.82,39.77,39.77,31050.0,26.2291,26.2291,26.1962,26.1962,31050.0
2014-02-13 14:35:00,39.77,39.83,39.77,39.81,24900.0,26.1962,26.2357,26.1962,26.2225,24900.0
2014-02-13 14:40:00,39.82,39.86,39.81,39.86,19050.0,26.2291,26.2555,26.2225,26.2555,19050.0
2014-02-13 14:45:00,39.86,39.89,39.85,39.87,42150.0,26.2555,26.2752,26.2489,26.2621,42150.0
2014-02-13 14:50:00,39.87,39.91,39.87,39.89,32100.0,26.2621,26.2884,26.2621,26.2752,32100.0
2014-02-13 14:55:00,39.89,39.91,39.86,39.87,29850.0,26.2752,26.2884,26.2555,26.2621,29850.0
2014-02-13 15:00:00,39.87,39.88,39.84,39.84,21000.0,26.2621,26.2686,26.2423,26.2423,21000.0
2014-02-13 15:05:00,39.84,39.89,39.82,39.88,30750.0,26.2423,26.2752,26.2291,26.2686,30750.0
2014-02-13 15:10:00,39.89,39.91,39.88,39.89,22200.0,26.2752,26.2884,26.2686,26.2752,22200.0
2014-02-13 15:15:00,39.89,39.91,39.88,39.91,35250.0,26.2752,26.2884,26.2686,26.2884,35250.0
2014-02-13 15:20:00,39.91,39.92,39.89,39.91,28050.0,26.2884,26.295,26.2752,26.2884,28050.0
2014-02-13 15:25:00,39.91,39.91,39.88,39.91,43200.0,26.2884,26.2884,26.2686,26.2884,43200.0
2014-02-13 15:30:00,39.91,39.93,39.89,39.93,42900.0,26.2884,26.3016,26.2752,26.3016,42900.0
2014-02-13 15:35:00,39.93,39.93,39.89,39.89,44400.0,26.3016,26.3016,26.2752,26.2752,44400.0
2014-02-13 15:40:00,39.89,39.91,39.87,39.89,53850.0,26.2752,26.2884,26.2621,26.2752,53850.0
2014-02-13 15:45:00,39.9,39.9,39.85,39.88,68850.0,26.2818,26.2818,26.2489,26.2686,68850.0
2014-02-13 15:50:00,39.88,39.91,39.86,39.89,105300.0,26.2686,26.2884,26.2555,26.2752,105300.0
2014-02-13 15:55:00,39.89,39.93,39.87,39.89,255150.0,26.2752,26.3016,26.2621,26.2752,255150.0
2014-02-14 09:30:00,39.65,40.04,39.65,40.01,165450.0,26.1171,26.374,26.1171,26.3543,165450.0
2014-02-14 09:35:00,40.0,40.16,39.99,40.11,165300.0,26.3477,26.4531,26.3411,26.4201,165300.0
2014-02-14 09:40:00,40.1,40.12,40.0,40.1,36600.0,26.4136,26.4267,26.3477,26.4136,36600.0
2014-02-14 09:45:00,40.1,40.37,40.1,40.33,75750.0,26.4136,26.5914,26.4136,26.5651,75750.0
2014-02-14 09:50:00,40.33,40.42,40.31,40.37,47550.0,26.5651,26.6243,26.5519,26.5914,47550.0
2014-02-14 09:55:00,40.37,40.57,40.36,40.46,128400.0,26.5914,26.7231,26.5848,26.6507,128400.0
2014-02-14 10:00:00,40.47,40.53,40.41,40.51,117900.0,26.6573,26.6968,26.6177,26.6836,117900.0
2014-02-14 10:05:00,40.51,40.64,40.51,40.61,97200.0,26.6836,26.7692,26.6836,26.7495,97200.0
2014-02-14 10:10:00,40.61,40.75,40.59,40.67,163050.0,26.7495,26.8417,26.7363,26.789,163050.0
2014-02-14 10:15:00,40.67,40.71,40.63,40.69,58800.0,26.789,26.8154,26.7627,26.8022,58800.0
2014-02-14 10:20:00,40.68,40.75,40.67,40.75,66150.0,26.7956,26.8417,26.789,26.8417,66150.0
2014-02-14 10:25:00,40.75,40.93,40.75,40.91,148950.0,26.8417,26.9603,26.8417,26.9471,148950.0
2014-02-14 10:30:00,40.92,40.93,40.83,40.83,88050.0,26.9537,26.9603,26.8944,26.8944,88050.0
2014-02-14 10:35:00,40.83,40.83,40.77,40.79,60900.0,26.8944,26.8944,26.8549,26.8681,60900.0
2014-02-14 10:40:00,40.8,40.85,40.76,40.76,72450.0,26.8746,26.9076,26.8483,26.8483,72450.0
2014-02-14 10:45:00,40.77,40.77,40.64,40.67,82950.0,26.8549,26.8549,26.7692,26.789,82950.0
2014-02-14 10:50:00,40.65,40.7,40.65,40.69,38700.0,26.7758,26.8088,26.7758,26.8022,38700.0
2014-02-14 10:55:00,40.68,40.69,40.65,40.66,29100.0,26.7956,26.8022,26.7758,26.7824,29100.0
2014-02-14 11:00:00,40.66,40.68,40.64,40.67,36150.0,26.7824,26.7956,26.7692,26.789,36150.0
2014-02-14 11:05:00,40.67,40.7,40.58,40.59,39300.0,26.789,26.8088,26.7297,26.7363,39300.0
2014-02-14 11:10:00,40.59,40.64,40.58,40.58,44550.0,26.7363,26.7692,26.7297,26.7297,44550.0
2014-02-14 11:15:00,40.58,40.65,40.55,40.65,68400.0,26.7297,26.7758,26.71,26.7758,68400.0
2014-02-14 11:20:00,40.65,40.75,40.65,40.75,74550.0,26.7758,26.8417,26.7758,26.8417,74550.0
2014-02-14 11:25:00,40.75,40.81,40.75,40.81,31800.0,26.8417,26.8812,26.8417,26.8812,31800.0
2014-02-14 11:30:00,40.81,40.9,40.81,40.9,46050.0,26.8812,26.9405,26.8812,26.9405,46050.0
2014-02-14 11:35:00,40.91,40.97,40.9,40.97,38850.0,26.9471,26.9866,26.9405,26.9866,38850.0
2014-02-14 11:40:00,40.97,41.1,40.97,41.07,97800.0,26.9866,27.0722,26.9866,27.0525,97800.0
2014-02-14 11:45:00,41.07,41.07,41.03,41.05,56850.0,27.0525,27.0525,27.0261,27.0393,56850.0
2014-02-14 11:50:00,41.05,41.06,40.98,41.01,73950.0,27.0393,27.0459,26.9932,27.013,73950.0
2014-02-14 11:55:00,41.01,41.03,41.01,41.02,31350.0,27.013,27.0261,27.013,27.0196,31350.0
2014-02-14 12:00:00,41.02,41.03,40.98,40.99,153000.0,27.0196,27.0261,26.9932,26.9998,153000.0
2014-02-14 12:05:00,40.99,41.0,40.92,40.92,51750.0,26.9998,27.0064,26.9537,26.9537,51750.0
2014-02-14 12:10:00,40.93,40.96,40.93,40.93,33000.0,26.9603,26.98,26.9603,26.9603,33000.0
2014-02-14 12:15:00,40.93,40.96,40.93,40.95,41100.0,26.9603,26.98,26.9603,26.9734,41100.0
2014-02-14 12:20:00,40.95,40.95,40.91,40.95,40650.0,26.9734,26.9734,26.9471,26.9734,40650.0
2014-02-14 12:25:00,40.95,40.98,40.95,40.97,60000.0,26.9734,26.9932,26.9734,26.9866,60000.0
2014-02-14 12:30:00,40.96,40.97,40.95,40.95,51750.0,26.98,26.9866,26.9734,26.9734,51750.0
2014-02-14 12:35:00,40.95,40.95,40.9,40.9,64650.0,26.9734,26.9734,26.9405,26.9405,64650.0
2014-02-14 12:40:00,40.9,40.95,40.89,40.95,75000.0,26.9405,26.9734,26.9339,26.9734,75000.0
2014-02-14 12:45:00,40.95,41.01,40.95,41.0,32700.0,26.9734,27.013,26.9734,27.0064,32700.0
2014-02-14 12:50:00,40.99,41.02,40.97,40.97,28650.0,26.9998,27.0196,26.9866,26.9866,28650.0
2014-02-14 12:55:00,40.98,41.03,40.98,40.98,97050.0,26.9932,27.0261,26.9932,26.9932,97050.0
2014-02-14 13:00:00,40.98,40.99,40.97,40.99,28650.0,26.9932,26.9998,26.9866,26.9998,28650.0
2014-02-14 13:05:00,40.99,41.03,40.98,41.03,37500.0,26.9998,27.0261,26.9932,27.0261,37500.0
2014-02-14 13:10:00,41.02,41.02,40.98,40.99,54600.0,27.0196,27.0196,26.9932,26.9998,54600.0
2014-02-14 13:15:00,40.99,41.01,40.98,41.01,25200.0,26.9998,27.013,26.9932,27.013,25200.0
2014-02-14 13:20:00,41.01,41.05,41.01,41.03,33450.0,27.013,27.0393,27.013,27.0261,33450.0
2014-02-14 13:25:00,41.03,41.07,41.0,41.01,65250.0,27.0261,27.0525,27.0064,27.013,65250.0
2014-02-14 13:30:00,41.01,41.02,41.0,41.01,27300.0,27.013,27.0196,27.0064,27.013,27300.0
2014-02-14 13:35:00,41.01,41.03,40.99,41.01,40950.0,27.013,27.0261,26.9998,27.013,40950.0
2014-02-14 13:40:00,41.01,41.03,41.0,41.01,25200.0,27.013,27.0261,27.0064,27.013,25200.0
2014-02-14 13:45:00,41.02,41.07,41.01,41.03,59100.0,27.0196,27.0525,27.013,27.0261,59100.0
2014-02-14 13:50:00,41.02,41.03,41.0,41.01,49200.0,27.0196,27.0261,27.0064,27.013,49200.0
2014-02-14 13:55:00,41.01,41.03,41.0,41.02,15450.0,27.013,27.0261,27.0064,27.0196,15450.0
2014-02-14 14:00:00,41.03,41.05,41.01,41.01,56850.0,27.0261,27.0393,27.013,27.013,56850.0
2014-02-14 14:05:00,41.01,41.01,40.96,40.97,49650.0,27.013,27.013,26.98,26.9866,49650.0
2014-02-14 14:10:00,40.97,41.0,40.93,40.95,69150.0,26.9866,27.0064,26.9603,26.9734,69150.0
2014-02-14 14:15:00,40.95,41.01,40.95,41.01,56250.0,26.9734,27.013,26.9734,27.013,56250.0
2014-02-14 14:20:00,41.01,41.04,40.99,41.04,26400.0,27.013,27.0327,26.9998,27.0327,26400.0
2014-02-14 14:25:00,41.04,41.08,41.04,41.07,44550.0,27.0327,27.0591,27.0327,27.0525,44550.0
2014-02-14 14:30:00,41.07,41.1,41.07,41.09,30750.0,27.0525,27.0722,27.0525,27.0657,30750.0
2014-02-14 14:35:00,41.1,41.1,41.07,41.07,23700.0,27.0722,27.0722,27.0525,27.0525,23700.0
2014-02-14 14:40:00,41.07,41.08,41.01,41.01,55350.0,27.0525,27.0591,27.013,27.013,55350.0
2014-02-14 14:45:00,41.01,41.01,41.0,41.01,29250.0,27.013,27.013,27.0064,27.013,29250.0
2014-02-14 14:50:00,41.01,41.03,40.99,41.0,27600.0,27.013,27.0261,26.9998,27.0064,27600.0
2014-02-14 14:55:00,40.99,41.05,40.99,41.03,43650.0,26.9998,27.0393,26.9998,27.0261,43650.0
2014-02-14 15:00:00,41.03,41.03,41.01,41.02,22950.0,27.0261,27.0261,27.013,27.0196,22950.0
2014-02-14 15:05:00,41.01,41.05,41.01,41.05,49350.0,27.013,27.0393,27.013,27.0393,49350.0
2014-02-14 15:10:00,41.05,41.07,41.01,41.01,44550.0,27.0393,27.0525,27.013,27.013,44550.0
2014-02-14 15:15:00,41.01,41.02,40.99,40.99,52800.0,27.013,27.0196,26.9998,26.9998,52800.0
2014-02-14 15:20:00,41.0,41.01,40.98,41.01,68700.0,27.0064,27.013,26.9932,27.013,68700.0
2014-02-14 15:25:00,41.0,41.05,41.0,41.05,30600.0,27.0064,27.0393,27.0064,27.0393,30600.0
2014-02-14 15:30:00,41.05,41.08,41.03,41.03,76050.0,27.0393,27.0591,27.0261,27.0261,76050.0
2014-02-14 15:35:00,41.03,41.08,41.03,41.08,48300.0,27.0261,27.0591,27.0261,27.0591,48300.0
2014-02-14 15:40:00,41.08,41.08,41.03,41.05,79500.0,27.0591,27.0591,27.0261,27.0393,79500.0
2014-02-14 15:45:00,41.05,41.09,41.04,41.08,111900.0,27.0393,27.0657,27.0327,27.0591,111900.0
2014-02-14 15:50:00,41.08,41.11,41.05,41.05,192300.0,27.0591,27.0788,27.0393,27.0393,192300.0
2014-02-14 15:55:00,41.05,41.06,40.99,41.02,233100.0,27.0393,27.0459,26.9998,27.0196,233100.0
2014-02-18 09:30:00,41.17,41.43,41.13,41.29,201600.0,27.1184,27.2896,27.092,27.1974,201600.0
2014-02-18 09:35:00,41.29,41.48,41.19,41.42,73650.0,27.1974,27.3225,27.1315,27.283,73650.0
2014-02-18 09:40:00,41.39,41.52,41.32,41.51,137700.0,27.2633,27.3489,27.2172,27.3423,137700.0
2014-02-18 09:45:00,41.49,41.56,41.47,41.5,91500.0,27.3291,27.3752,27.316,27.3357,91500.0
2014-02-18 09:50:00,41.5,41.57,41.49,41.57,80850.0,27.3357,27.3818,27.3291,27.3818,80850.0
2014-02-18 09:55:00,41.57,41.58,41.45,41.47,45900.0,27.3818,27.3884,27.3028,27.316,45900.0
2014-02-18 10:00:00,41.47,41.47,41.2,41.23,42600.0,27.316,27.316,27.1381,27.1579,42600.0
2014-02-18 10:05:00,41.22,41.27,41.18,41.27,53700.0,27.1513,27.1842,27.1249,27.1842,53700.0
2014-02-18 10:10:00,41.29,41.33,41.23,41.27,36750.0,27.1974,27.2237,27.1579,27.1842,36750.0
2014-02-18 10:15:00,41.26,41.33,41.24,41.3,27150.0,27.1776,27.2237,27.1645,27.204,27150.0
2014-02-18 10:20:00,41.3,41.37,41.3,41.37,30750.0,27.204,27.2501,27.204,27.2501,30750.0
2014-02-18 10:25:00,41.39,41.43,41.37,41.39,15750.0,27.2633,27.2896,27.2501,27.2633,15750.0
2014-02-18 10:30:00,41.39,41.41,41.36,41.37,33000.0,27.2633,27.2764,27.2435,27.2501,33000.0
2014-02-18 10:35:00,41.37,41.41,41.37,41.39,13200.0,27.2501,27.2764,27.2501,27.2633,13200.0
2014-02-18 10:40:00,41.4,41.43,41.34,41.43,51600.0,27.2699,27.2896,27.2303,27.2896,51600.0
2014-02-18 10:45:00,41.43,41.46,41.41,41.44,19050.0,27.2896,27.3094,27.2764,27.2962,19050.0
2014-02-18 10:50:00,41.44,41.49,41.43,41.49,22950.0,27.2962,27.3291,27.2896,27.3291,22950.0
2014-02-18 10:55:00,41.47,41.55,41.46,41.51,35100.0,27.316,27.3687,27.3094,27.3423,35100.0
2014-02-18 11:00:00,41.51,41.51,41.41,41.42,33900.0,27.3423,27.3423,27.2764,27.283,33900.0
2014-02-18 11:05:00,41.41,41.44,41.39,41.43,37650.0,27.2764,27.2962,27.2633,27.2896,37650.0
2014-02-18 11:10:00,41.43,41.53,41.43,41.48,15450.0,27.2896,27.3555,27.2896,27.3225,15450.0
2014-02-18 11:15:00,41.48,41.67,41.48,41.67,77250.0,27.3225,27.4477,27.3225,27.4477,77250.0
2014-02-18 11:20:00,41.67,41.67,41.57,41.57,18450.0,27.4477,27.4477,27.3818,27.3818,18450.0
2014-02-18 11:25:00,41.57,41.59,41.51,41.59,15450.0,27.3818,27.395,27.3423,27.395,15450.0
2014-02-18 11:30:00,41.59,41.65,41.58,41.63,59550.0,27.395,27.4345,27.3884,27.4214,59550.0
2014-02-18 11:35:00,41.61,41.62,41.59,41.62,14850.0,27.4082,27.4148,27.395,27.4148,14850.0
2014-02-18 11:40:00,41.61,41.73,41.61,41.71,44400.0,27.4082,27.4872,27.4082,27.474,44400.0
2014-02-18 11:45:00,41.71,41.72,41.67,41.68,70500.0,27.474,27.4806,27.4477,27.4543,70500.0
2014-02-18 11:50:00,41.68,41.73,41.68,41.73,32400.0,27.4543,27.4872,27.4543,27.4872,32400.0
2014-02-18 11:55:00,41.72,41.86,41.72,41.82,173850.0,27.4806,27.5729,27.4806,27.5465,173850.0
2014-02-18 12:00:00,41.81,41.85,41.78,41.8,63450.0,27.5399,27.5663,27.5202,27.5333,63450.0
2014-02-18 12:05:00,41.78,41.79,41.69,41.69,37350.0,27.5202,27.5267,27.4609,27.4609,37350.0
2014-02-18 12:10:00,41.69,41.72,41.67,41.71,24000.0,27.4609,27.4806,27.4477,27.474,24000.0
2014-02-18 12:15:00,41.7,41.75,41.67,41.67,40800.0,27.4675,27.5004,27.4477,27.4477,40800.0
2014-02-18 12:20:00,41.67,41.77,41.66,41.77,19050.0,27.4477,27.5136,27.4411,27.5136,19050.0
2014-02-18 12:25:00,41.77,41.77,41.69,41.69,33300.0,27.5136,27.5136,27.4609,27.4609,33300.0
2014-02-18 12:30:00,41.69,41.71,41.62,41.63,30600.0,27.4609,27.474,27.4148,27.4214,30600.0
2014-02-18 12:35:00,41.63,41.63,41.57,41.57,18600.0,27.4214,27.4214,27.3818,27.3818,18600.0
2014-02-18 12:40:00,41.57,41.57,41.54,41.55,30150.0,27.3818,27.3818,27.3621,27.3687,30150.0
2014-02-18 12:45:00,41.56,41.57,41.53,41.54,41100.0,27.3752,27.3818,27.3555,27.3621,41100.0
2014-02-18 12:50:00,41.54,41.54,41.48,41.48,19200.0,27.3621,27.3621,27.3225,27.3225,19200.0
2014-02-18 12:55:00,41.46,41.48,41.44,41.45,31950.0,27.3094,27.3225,27.2962,27.3028,31950.0
2014-02-18 13:00:00,41.45,41.49,41.43,41.44,36600.0,27.3028,27.3291,27.2896,27.2962,36600.0
2014-02-18 13:05:00,41.44,41.51,41.44,41.51,16350.0,27.2962,27.3423,27.2962,27.3423,16350.0
2014-02-18 13:10:00,41.51,41.58,41.51,41.58,21450.0,27.3423,27.3884,27.3423,27.3884,21450.0
2014-02-18 13:15:00,41.59,41.59,41.53,41.53,25650.0,27.395,27.395,27.3555,27.3555,25650.0
2014-02-18 13:20:00,41.53,41.53,41.4,41.4,37650.0,27.3555,27.3555,27.2699,27.2699,37650.0
2014-02-18 13:25:00,41.41,41.48,41.41,41.47,24150.0,27.2764,27.3225,27.2764,27.316,24150.0
2014-02-18 13:30:00,41.47,41.47,41.41,41.46,29400.0,27.316,27.316,27.2764,27.3094,29400.0
2014-02-18 13:35:00,41.45,41.47,41.45,41.47,23250.0,27.3028,27.316,27.3028,27.316,23250.0
2014-02-18 13:40:00,41.47,41.5,41.47,41.49,15450.0,27.316,27.3357,27.316,27.3291,15450.0
2014-02-18 13:45:00,41.49,41.49,41.43,41.47,32550.0,27.3291,27.3291,27.2896,27.316,32550.0
2014-02-18 13:50:00,41.47,41.47,41.45,41.45,18150.0,27.316,27.316,27.3028,27.3028,18150.0
2014-02-18 13:55:00,41.46,41.5,41.46,41.49,18000.0,27.3094,27.3357,27.3094,27.3291,18000.0
2014-02-18 14:00:00,41.5,41.53,41.49,41.5,30450.0,27.3357,27.3555,27.3291,27.3357,30450.0
2014-02-18 14:05:00,41.5,41.54,41.49,41.49,20250.0,27.3357,27.3621,27.3291,27.3291,20250.0
2014-02-18 14:10:00,41.49,41.49,41.47,41.49,20700.0,27.3291,27.3291,27.316,27.3291,20700.0
2014-02-18 14:15:00,41.48,41.51,41.47,41.49,29700.0,27.3225,27.3423,27.316,27.3291,29700.0
2014-02-18 14:20:00,41.49,41.49,41.47,41.47,25200.0,27.3291,27.3291,27.316,27.316,25200.0
2014-02-18 14:25:00,41.47,41.48,41.45,41.46,26250.0,27.316,27.3225,27.3028,27.3094,26250.0
2014-02-18 14:30:00,41.45,41.49,41.45,41.49,24150.0,27.3028,27.3291,27.3028,27.3291,24150.0
2014-02-18 14:35:00,41.49,41.51,41.48,41.51,32550.0,27.3291,27.3423,27.3225,27.3423,32550.0
2014-02-18 14:40:00,41.51,41.56,41.51,41.56,25050.0,27.3423,27.3752,27.3423,27.3752,25050.0
2014-02-18 14:45:00,41.55,41.59,41.55,41.59,31800.0,27.3687,27.395,27.3687,27.395,31800.0
2014-02-18 14:50:00,41.59,41.61,41.59,41.6,22950.0,27.395,27.4082,27.395,27.4016,22950.0
2014-02-18 14:55:00,41.59,41.61,41.57,41.57,36300.0,27.395,27.4082,27.3818,27.3818,36300.0
2014-02-18 15:00:00,41.57,41.57,41.49,41.49,29550.0,27.3818,27.3818,27.3291,27.3291,29550.0
2014-02-18 15:05:00,41.49,41.5,41.43,41.44,31200.0,27.3291,27.3357,27.2896,27.2962,31200.0
2014-02-18 15:10:00,41.43,41.44,41.41,41.43,50250.0,27.2896,27.2962,27.2764,27.2896,50250.0
2014-02-18 15:15:00,41.43,41.43,41.41,41.41,27150.0,27.2896,27.2896,27.2764,27.2764,27150.0
2014-02-18 15:20:00,41.41,41.52,41.41,41.52,50250.0,27.2764,27.3489,27.2764,27.3489,50250.0
2014-02-18 15:25:00,41.52,41.54,41.48,41.53,60450.0,27.3489,27.3621,27.3225,27.3555,60450.0
2014-02-18 15:30:00,41.53,41.56,41.51,41.53,53700.0,27.3555,27.3752,27.3423,27.3555,53700.0
2014-02-18 15:35:00,41.53,41.55,41.5,41.53,52500.0,27.3555,27.3687,27.3357,27.3555,52500.0
2014-02-18 15:40:00,41.53,41.56,41.53,41.55,80400.0,27.3555,27.3752,27.3555,27.3687,80400.0
2014-02-18 15:45:00,41.55,41.55,41.51,41.55,90300.0,27.3687,27.3687,27.3423,27.3687,90300.0
2014-02-18 15:50:00,41.55,41.61,41.55,41.57,118650.0,27.3687,27.4082,27.3687,27.3818,118650.0
2014-02-18 15:55:00,41.58,41.59,41.51,41.52,211650.0,27.3884,27.395,27.3423,27.3489,211650.0
2014-02-19 09:30:00,41.33,41.59,41.27,41.57,83400.0,27.2237,27.395,27.1842,27.3818,83400.0
2014-02-19 09:35:00,41.61,41.66,41.49,41.66,46200.0,27.4082,27.4411,27.3291,27.4411,46200.0
2014-02-19 09:40:00,41.66,41.72,41.58,41.59,67500.0,27.4411,27.4806,27.3884,27.395,67500.0
2014-02-19 09:45:00,41.58,41.59,41.43,41.45,74100.0,27.3884,27.395,27.2896,27.3028,74100.0
2014-02-19 09:50:00,41.45,41.49,41.37,41.42,26550.0,27.3028,27.3291,27.2501,27.283,26550.0
2014-02-19 09:55:00,41.41,41.42,41.26,41.33,64650.0,27.2764,27.283,27.1776,27.2237,64650.0
2014-02-19 10:00:00,41.34,41.35,41.12,41.26,178200.0,27.2303,27.2369,27.0854,27.1776,178200.0
2014-02-19 10:05:00,41.25,41.51,41.25,41.51,111750.0,27.1711,27.3423,27.1711,27.3423,111750.0
2014-02-19 10:10:00,41.51,41.58,41.46,41.47,43650.0,27.3423,27.3884,27.3094,27.316,43650.0
2014-02-19 10:15:00,41.47,41.52,41.44,41.45,43350.0,27.316,27.3489,27.2962,27.3028,43350.0
2014-02-19 10:20:00,41.45,41.45,41.35,41.38,29250.0,27.3028,27.3028,27.2369,27.2567,29250.0
2014-02-19 10:25:00,41.39,41.52,41.39,41.5,51300.0,27.2633,27.3489,27.2633,27.3357,51300.0
2014-02-19 10:30:00,41.51,41.59,41.5,41.52,47100.0,27.3423,27.395,27.3357,27.3489,47100.0
2014-02-19 10:35:00,41.52,41.59,41.45,41.47,48000.0,27.3489,27.395,27.3028,27.316,48000.0
2014-02-19 10:40:00,41.48,41.49,41.45,41.45,22950.0,27.3225,27.3291,27.3028,27.3028,22950.0
2014-02-19 10:45:00,41.46,41.48,41.44,41.45,18750.0,27.3094,27.3225,27.2962,27.3028,18750.0
2014-02-19 10:50:00,41.44,41.49,41.43,41.48,36450.0,27.2962,27.3291,27.2896,27.3225,36450.0
2014-02-19 10:55:00,41.48,41.53,41.48,41.5,39150.0,27.3225,27.3555,27.3225,27.3357,39150.0
2014-02-19 11:00:00,41.51,41.57,41.51,41.55,38400.0,27.3423,27.3818,27.3423,27.3687,38400.0
2014-02-19 11:05:00,41.55,41.55,41.51,41.55,26850.0,27.3687,27.3687,27.3423,27.3687,26850.0
2014-02-19 11:10:00,41.55,41.59,41.55,41.57,32250.0,27.3687,27.395,27.3687,27.3818,32250.0
2014-02-19 11:15:00,41.57,41.65,41.57,41.63,46800.0,27.3818,27.4345,27.3818,27.4214,46800.0
2014-02-19 11:20:00,41.63,41.7,41.61,41.69,17700.0,27.4214,27.4675,27.4082,27.4609,17700.0
2014-02-19 11:25:00,41.71,41.73,41.64,41.64,21300.0,27.474,27.4872,27.4279,27.4279,21300.0
2014-02-19 11:30:00,41.63,41.65,41.61,41.61,23400.0,27.4214,27.4345,27.4082,27.4082,23400.0
2014-02-19 11:35:00,41.62,41.63,41.52,41.52,23550.0,27.4148,27.4214,27.3489,27.3489,23550.0
2014-02-19 11:40:00,41.52,41.54,41.5,41.53,22650.0,27.3489,27.3621,27.3357,27.3555,22650.0
2014-02-19 11:45:00,41.53,41.56,41.51,41.51,35850.0,27.3555,27.3752,27.3423,27.3423,35850.0
2014-02-19 11:50:00,41.5,41.51,41.43,41.44,12000.0,27.3357,27.3423,27.2896,27.2962,12000.0
2014-02-19 11:55:00,41.44,41.46,41.25,41.25,50550.0,27.2962,27.3094,27.1711,27.1711,50550.0
2014-02-19 12:00:00,41.24,41.31,41.23,41.31,30900.0,27.1645,27.2106,27.1579,27.2106,30900.0
2014-02-19 12:05:00,41.3,41.33,41.27,41.27,21600.0,27.204,27.2237,27.1842,27.1842,21600.0
2014-02-19 12:10:00,41.26,41.32,41.26,41.31,17700.0,27.1776,27.2172,27.1776,27.2106,17700.0
2014-02-19 12:15:00,41.3,41.3,41.21,41.23,19800.0,27.204,27.204,27.1447,27.1579,19800.0
2014-02-19 12:20:00,41.22,41.22,41.15,41.19,17400.0,27.1513,27.1513,27.1052,27.1315,17400.0
2014-02-19 12:25:00,41.19,41.23,41.17,41.22,11850.0,27.1315,27.1579,27.1184,27.1513,11850.0
2014-02-19 12:30:00,41.22,41.27,41.21,41.22,15300.0,27.1513,27.1842,27.1447,27.1513,15300.0
2014-02-19 12:35:00,41.22,41.23,41.2,41.23,9000.0,27.1513,27.1579,27.1381,27.1579,9000.0
2014-02-19 12:40:00,41.23,41.23,41.2,41.23,14700.0,27.1579,27.1579,27.1381,27.1579,14700.0
2014-02-19 12:45:00,41.23,41.23,41.19,41.19,16800.0,27.1579,27.1579,27.1315,27.1315,16800.0
2014-02-19 12:50:00,41.2,41.25,41.19,41.22,16200.0,27.1381,27.1711,27.1315,27.1513,16200.0
2014-02-19 12:55:00,41.23,41.29,41.22,41.29,8100.0,27.1579,27.1974,27.1513,27.1974,8100.0
2014-02-19 13:00:00,41.29,41.39,41.28,41.39,83550.0,27.1974,27.2633,27.1908,27.2633,83550.0
2014-02-19 13:05:00,41.39,41.42,41.34,41.38,31650.0,27.2633,27.283,27.2303,27.2567,31650.0
2014-02-19 13:10:00,41.39,41.45,41.39,41.45,15450.0,27.2633,27.3028,27.2633,27.3028,15450.0
2014-02-19 13:15:00,41.46,41.46,41.4,41.41,17100.0,27.3094,27.3094,27.2699,27.2764,17100.0
2014-02-19 13:20:00,41.4,41.41,41.38,41.41,11550.0,27.2699,27.2764,27.2567,27.2764,11550.0
2014-02-19 13:25:00,41.41,41.41,41.37,41.4,16200.0,27.2764,27.2764,27.2501,27.2699,16200.0
2014-02-19 13:30:00,41.4,41.43,41.4,41.41,8400.0,27.2699,27.2896,27.2699,27.2764,8400.0
2014-02-19 13:35:00,41.42,41.42,41.38,41.39,10500.0,27.283,27.283,27.2567,27.2633,10500.0
2014-02-19 13:40:00,41.39,41.43,41.39,41.41,10800.0,27.2633,27.2896,27.2633,27.2764,10800.0
2014-02-19 13:45:00,41.41,41.41,41.36,41.38,20400.0,27.2764,27.2764,27.2435,27.2567,20400.0
2014-02-19 13:50:00,41.38,41.41,41.38,41.41,19500.0,27.2567,27.2764,27.2567,27.2764,19500.0
2014-02-19 13:55:00,41.41,41.43,41.38,41.38,13500.0,27.2764,27.2896,27.2567,27.2567,13500.0
2014-02-19 14:00:00,41.38,41.45,41.33,41.4,51900.0,27.2567,27.3028,27.2237,27.2699,51900.0
2014-02-19 14:05:00,41.4,41.49,41.4,41.47,26400.0,27.2699,27.3291,27.2699,27.316,26400.0
2014-02-19 14:10:00,41.47,41.49,41.43,41.46,34500.0,27.316,27.3291,27.2896,27.3094,34500.0
2014-02-19 14:15:00,41.44,41.45,41.41,41.41,25800.0,27.2962,27.3028,27.2764,27.2764,25800.0
2014-02-19 14:20:00,41.41,41.41,41.31,41.35,27300.0,27.2764,27.2764,27.2106,27.2369,27300.0
2014-02-19 14:25:00,41.36,41.4,41.33,41.4,35250.0,27.2435,27.2699,27.2237,27.2699,35250.0
2014-02-19 14:30:00,41.4,41.41,41.37,41.4,17100.0,27.2699,27.2764,27.2501,27.2699,17100.0
2014-02-19 14:35:00,41.4,41.43,41.35,41.37,17400.0,27.2699,27.2896,27.2369,27.2501,17400.0
2014-02-19 14:40:00,41.38,41.4,41.34,41.34,58200.0,27.2567,27.2699,27.2303,27.2303,58200.0
2014-02-19 14:45:00,41.34,41.4,41.34,41.4,31200.0,27.2303,27.2699,27.2303,27.2699,31200.0
2014-02-19 14:50:00,41.41,41.43,41.39,41.41,17250.0,27.2764,27.2896,27.2633,27.2764,17250.0
2014-02-19 14:55:00,41.41,41.42,41.33,41.36,44400.0,27.2764,27.283,27.2237,27.2435,44400.0
2014-02-19 15:00:00,41.36,41.41,41.35,41.38,42000.0,27.2435,27.2764,27.2369,27.2567,42000.0
2014-02-19 15:05:00,41.38,41.39,41.35,41.38,34800.0,27.2567,27.2633,27.2369,27.2567,34800.0
2014-02-19 15:10:00,41.38,41.38,41.3,41.33,132600.0,27.2567,27.2567,27.204,27.2237,132600.0
2014-02-19 15:15:00,41.33,41.37,41.33,41.33,67050.0,27.2237,27.2501,27.2237,27.2237,67050.0
2014-02-19 15:20:00,41.33,41.34,41.27,41.28,33300.0,27.2237,27.2303,27.1842,27.1908,33300.0
2014-02-19 15:25:00,41.28,41.28,41.23,41.23,36300.0,27.1908,27.1908,27.1579,27.1579,36300.0
2014-02-19 15:30:00,41.22,41.25,41.21,41.24,50850.0,27.1513,27.1711,27.1447,27.1645,50850.0
2014-02-19 15:35:00,41.23,41.27,41.19,41.27,50850.0,27.1579,27.1842,27.1315,27.1842,50850.0
2014-02-19 15:40:00,41.27,41.29,41.23,41.23,42600.0,27.1842,27.1974,27.1579,27.1579,42600.0
2014-02-19 15:45:00,41.23,41.25,41.17,41.19,71550.0,27.1579,27.1711,27.1184,27.1315,71550.0
2014-02-19 15:50:00,41.19,41.21,41.15,41.15,101550.0,27.1315,27.1447,27.1052,27.1052,101550.0
2014-02-19 15:55:00,41.15,41.21,41.15,41.2,110550.0,27.1052,27.1447,27.1052,27.1381,110550.0
2014-02-20 09:30:00,41.3,41.53,41.23,41.41,43650.0,27.204,27.3555,27.1579,27.2764,43650.0
2014-02-20 09:35:00,41.39,41.47,41.33,41.35,21150.0,27.2633,27.316,27.2237,27.2369,21150.0
2014-02-20 09:40:00,41.35,41.35,41.23,41.27,13800.0,27.2369,27.2369,27.1579,27.1842,13800.0
2014-02-20 09:45:00,41.27,41.36,41.25,41.34,12750.0,27.1842,27.2435,27.1711,27.2303,12750.0
2014-02-20 09:50:00,41.3,41.35,41.25,41.25,14550.0,27.204,27.2369,27.1711,27.1711,14550.0
2014-02-20 09:55:00,41.24,41.27,41.19,41.25,9450.0,27.1645,27.1842,27.1315,27.1711,9450.0
2014-02-20 10:00:00,41.23,41.3,41.1,41.29,28650.0,27.1579,27.204,27.0722,27.1974,28650.0
2014-02-20 10:05:00,41.27,41.27,41.11,41.14,10200.0,27.1842,27.1842,27.0788,27.0986,10200.0
2014-02-20 10:10:00,41.16,41.4,41.16,41.4,54000.0,27.1118,27.2699,27.1118,27.2699,54000.0
2014-02-20 10:15:00,41.4,41.42,41.31,41.35,15000.0,27.2699,27.283,27.2106,27.2369,15000.0
2014-02-20 10:20:00,41.37,41.37,41.31,41.31,8100.0,27.2501,27.2501,27.2106,27.2106,8100.0
2014-02-20 10:25:00,41.3,41.4,41.3,41.37,11250.0,27.204,27.2699,27.204,27.2501,11250.0
2014-02-20 10:30:00,41.33,41.48,41.33,41.46,33000.0,27.2237,27.3225,27.2237,27.3094,33000.0
2014-02-20 10:35:00,41.44,41.45,41.43,41.44,11100.0,27.2962,27.3028,27.2896,27.2962,11100.0
2014-02-20 10:40:00,41.45,41.47,41.41,41.41,8700.0,27.3028,27.316,27.2764,27.2764,8700.0
2014-02-20 10:45:00,41.41,41.45,41.41,41.41,18600.0,27.2764,27.3028,27.2764,27.2764,18600.0
2014-02-20 10:50:00,41.41,41.43,41.39,41.42,14850.0,27.2764,27.2896,27.2633,27.283,14850.0
2014-02-20 10:55:00,41.45,41.47,41.42,41.42,9600.0,27.3028,27.316,27.283,27.283,9600.0
2014-02-20 11:00:00,41.43,41.46,41.4,41.42,20400.0,27.2896,27.3094,27.2699,27.283,20400.0
2014-02-20 11:05:00,41.42,41.45,41.41,41.42,10200.0,27.283,27.3028,27.2764,27.283,10200.0
2014-02-20 11:10:00,41.43,41.43,41.35,41.36,14100.0,27.2896,27.2896,27.2369,27.2435,14100.0
2014-02-20 11:15:00,41.35,41.36,41.29,41.29,16950.0,27.2369,27.2435,27.1974,27.1974,16950.0
2014-02-20 11:20:00,41.29,41.33,41.29,41.29,11100.0,27.1974,27.2237,27.1974,27.1974,11100.0
2014-02-20 11:25:00,41.29,41.3,41.21,41.23,24150.0,27.1974,27.204,27.1447,27.1579,24150.0
2014-02-20 11:30:00,41.23,41.24,41.19,41.19,39900.0,27.1579,27.1645,27.1315,27.1315,39900.0
2014-02-20 11:35:00,41.2,41.29,41.2,41.25,23400.0,27.1381,27.1974,27.1381,27.1711,23400.0
2014-02-20 11:40:00,41.25,41.29,41.25,41.28,10800.0,27.1711,27.1974,27.1711,27.1908,10800.0
2014-02-20 11:45:00,41.29,41.32,41.28,41.31,11100.0,27.1974,27.2172,27.1908,27.2106,11100.0
2014-02-20 11:50:00,41.29,41.31,41.24,41.27,10350.0,27.1974,27.2106,27.1645,27.1842,10350.0
2014-02-20 11:55:00,41.29,41.29,41.27,41.28,6000.0,27.1974,27.1974,27.1842,27.1908,6000.0
2014-02-20 12:00:00,41.28,41.28,41.24,41.26,11850.0,27.1908,27.1908,27.1645,27.1776,11850.0
2014-02-20 12:05:00,41.27,41.3,41.26,41.29,9300.0,27.1842,27.204,27.1776,27.1974,9300.0
2014-02-20 12:10:00,41.29,41.3,41.27,41.27,6900.0,27.1974,27.204,27.1842,27.1842,6900.0
2014-02-20 12:15:00,41.27,41.38,41.27,41.35,15300.0,27.1842,27.2567,27.1842,27.2369,15300.0
2014-02-20 12:20:00,41.35,41.37,41.34,41.37,7200.0,27.2369,27.2501,27.2303,27.2501,7200.0
2014-02-20 12:25:00,41.38,41.41,41.35,41.4,20550.0,27.2567,27.2764,27.2369,27.2699,20550.0
2014-02-20 12:30:00,41.41,41.44,41.36,41.37,37050.0,27.2764,27.2962,27.2435,27.2501,37050.0
2014-02-20 12:35:00,41.37,41.37,41.32,41.34,10650.0,27.2501,27.2501,27.2172,27.2303,10650.0
2014-02-20 12:40:00,41.35,41.4,41.34,41.36,13650.0,27.2369,27.2699,27.2303,27.2435,13650.0
2014-02-20 12:45:00,41.36,41.38,41.34,41.38,5100.0,27.2435,27.2567,27.2303,27.2567,5100.0
2014-02-20 12:50:00,41.38,41.41,41.38,41.39,7500.0,27.2567,27.2764,27.2567,27.2633,7500.0
2014-02-20 12:55:00,41.39,41.39,41.35,41.35,11850.0,27.2633,27.2633,27.2369,27.2369,11850.0
2014-02-20 13:00:00,41.35,41.43,41.35,41.42,18300.0,27.2369,27.2896,27.2369,27.283,18300.0
2014-02-20 13:05:00,41.42,41.42,41.37,41.39,16200.0,27.283,27.283,27.2501,27.2633,16200.0
2014-02-20 13:10:00,41.4,41.41,41.39,41.39,6300.0,27.2699,27.2764,27.2633,27.2633,6300.0
2014-02-20 13:15:00,41.39,41.39,41.37,41.38,8550.0,27.2633,27.2633,27.2501,27.2567,8550.0
2014-02-20 13:20:00,41.38,41.39,41.37,41.38,16800.0,27.2567,27.2633,27.2501,27.2567,16800.0
2014-02-20 13:25:00,41.37,41.39,41.36,41.37,10800.0,27.2501,27.2633,27.2435,27.2501,10800.0
2014-02-20 13:30:00,41.36,41.41,41.36,41.39,31350.0,27.2435,27.2764,27.2435,27.2633,31350.0
2014-02-20 13:35:00,41.39,41.39,41.36,41.37,10200.0,27.2633,27.2633,27.2435,27.2501,10200.0
2014-02-20 13:40:00,41.37,41.37,41.32,41.32,13200.0,27.2501,27.2501,27.2172,27.2172,13200.0
2014-02-20 13:45:00,41.32,41.33,41.31,41.31,11100.0,27.2172,27.2237,27.2106,27.2106,11100.0
2014-02-20 13:50:00,41.3,41.32,41.3,41.31,16350.0,27.204,27.2172,27.204,27.2106,16350.0
2014-02-20 13:55:00,41.31,41.32,41.29,41.3,15150.0,27.2106,27.2172,27.1974,27.204,15150.0
2014-02-20 14:00:00,41.3,41.31,41.25,41.25,18450.0,27.204,27.2106,27.1711,27.1711,18450.0
2014-02-20 14:05:00,41.25,41.29,41.25,41.29,12000.0,27.1711,27.1974,27.1711,27.1974,12000.0
2014-02-20 14:10:00,41.29,41.34,41.28,41.33,15900.0,27.1974,27.2303,27.1908,27.2237,15900.0
2014-02-20 14:15:00,41.33,41.36,41.32,41.33,21300.0,27.2237,27.2435,27.2172,27.2237,21300.0
2014-02-20 14:20:00,41.33,41.37,41.32,41.35,16950.0,27.2237,27.2501,27.2172,27.2369,16950.0
2014-02-20 14:25:00,41.35,41.37,41.33,41.36,19950.0,27.2369,27.2501,27.2237,27.2435,19950.0
2014-02-20 14:30:00,41.36,41.37,41.35,41.35,19200.0,27.2435,27.2501,27.2369,27.2369,19200.0
2014-02-20 14:35:00,41.35,41.39,41.35,41.37,26700.0,27.2369,27.2633,27.2369,27.2501,26700.0
2014-02-20 14:40:00,41.37,41.43,41.37,41.43,22350.0,27.2501,27.2896,27.2501,27.2896,22350.0
2014-02-20 14:45:00,41.42,41.47,41.42,41.44,38850.0,27.283,27.316,27.283,27.2962,38850.0
2014-02-20 14:50:00,41.45,41.45,41.41,41.42,19050.0,27.3028,27.3028,27.2764,27.283,19050.0
2014-02-20 14:55:00,41.41,41.45,41.41,41.43,25350.0,27.2764,27.3028,27.2764,27.2896,25350.0
2014-02-20 15:00:00,41.42,41.44,41.42,41.43,25350.0,27.283,27.2962,27.283,27.2896,25350.0
2014-02-20 15:05:00,41.43,41.43,41.41,41.43,15000.0,27.2896,27.2896,27.2764,27.2896,15000.0
2014-02-20 15:10:00,41.43,41.45,41.43,41.43,16500.0,27.2896,27.3028,27.2896,27.2896,16500.0
2014-02-20 15:15:00,41.43,41.44,41.41,41.43,23400.0,27.2896,27.2962,27.2764,27.2896,23400.0
2014-02-20 15:20:00,41.43,41.44,41.4,41.4,31200.0,27.2896,27.2962,27.2699,27.2699,31200.0
2014-02-20 15:25:00,41.39,41.43,41.37,41.39,68850.0,27.2633,27.2896,27.2501,27.2633,68850.0
2014-02-20 15:30:00,41.39,41.41,41.37,41.38,28200.0,27.2633,27.2764,27.2501,27.2567,28200.0
2014-02-20 15:35:00,41.39,41.39,41.35,41.35,53700.0,27.2633,27.2633,27.2369,27.2369,53700.0
2014-02-20 15:40:00,41.35,41.4,41.35,41.39,52650.0,27.2369,27.2699,27.2369,27.2633,52650.0
2014-02-20 15:45:00,41.39,41.43,41.39,41.42,65700.0,27.2633,27.2896,27.2633,27.283,65700.0
2014-02-20 15:50:00,41.43,41.45,41.4,41.4,71250.0,27.2896,27.3028,27.2699,27.2699,71250.0
2014-02-20 15:55:00,41.4,41.41,41.32,41.33,164100.0,27.2699,27.2764,27.2172,27.2237,164100.0
2014-02-21 09:30:00,43.29,43.39,41.39,41.4,352350.0,28.5148,28.5807,27.2633,27.2699,352350.0
2014-02-21 09:35:00,41.39,41.39,41.23,41.29,33300.0,27.2633,27.2633,27.1579,27.1974,33300.0
2014-02-21 09:40:00,41.3,41.39,41.3,41.39,25650.0,27.204,27.2633,27.204,27.2633,25650.0
2014-02-21 09:45:00,41.39,41.55,41.39,41.55,35250.0,27.2633,27.3687,27.2633,27.3687,35250.0
2014-02-21 09:50:00,41.55,41.57,41.52,41.53,15450.0,27.3687,27.3818,27.3489,27.3555,15450.0
2014-02-21 09:55:00,41.54,41.55,41.47,41.51,42300.0,27.3621,27.3687,27.316,27.3423,42300.0
2014-02-21 10:00:00,41.51,41.58,41.49,41.55,34350.0,27.3423,27.3884,27.3291,27.3687,34350.0
2014-02-21 10:05:00,41.55,41.57,41.48,41.53,17250.0,27.3687,27.3818,27.3225,27.3555,17250.0
2014-02-21 10:10:00,41.54,41.56,41.45,41.47,37050.0,27.3621,27.3752,27.3028,27.316,37050.0
2014-02-21 10:15:00,41.48,41.48,41.45,41.46,13800.0,27.3225,27.3225,27.3028,27.3094,13800.0
2014-02-21 10:20:00,41.45,41.45,41.33,41.33,54600.0,27.3028,27.3028,27.2237,27.2237,54600.0
2014-02-21 10:25:00,41.33,41.37,41.31,41.33,22950.0,27.2237,27.2501,27.2106,27.2237,22950.0
2014-02-21 10:30:00,41.33,41.34,41.31,41.33,35700.0,27.2237,27.2303,27.2106,27.2237,35700.0
2014-02-21 10:35:00,41.35,41.35,41.32,41.33,25350.0,27.2369,27.2369,27.2172,27.2237,25350.0
2014-02-21 10:40:00,41.33,41.43,41.33,41.39,42150.0,27.2237,27.2896,27.2237,27.2633,42150.0
2014-02-21 10:45:00,41.39,41.48,41.38,41.46,14850.0,27.2633,27.3225,27.2567,27.3094,14850.0
2014-02-21 10:50:00,41.45,41.47,41.41,41.41,17100.0,27.3028,27.316,27.2764,27.2764,17100.0
2014-02-21 10:55:00,41.42,41.43,41.37,41.37,37500.0,27.283,27.2896,27.2501,27.2501,37500.0
2014-02-21 11:00:00,41.38,41.47,41.37,41.47,24300.0,27.2567,27.316,27.2501,27.316,24300.0
2014-02-21 11:05:00,41.46,41.48,41.42,41.42,15150.0,27.3094,27.3225,27.283,27.283,15150.0
2014-02-21 11:10:00,41.43,41.44,41.36,41.38,13350.0,27.2896,27.2962,27.2435,27.2567,13350.0
2014-02-21 11:15:00,41.38,41.44,41.38,41.41,9150.0,27.2567,27.2962,27.2567,27.2764,9150.0
2014-02-21 11:20:00,41.41,41.47,41.41,41.47,11400.0,27.2764,27.316,27.2764,27.316,11400.0
2014-02-21 11:25:00,41.47,41.47,41.44,41.47,18300.0,27.316,27.316,27.2962,27.316,18300.0
2014-02-21 11:30:00,41.47,41.55,41.47,41.55,16050.0,27.316,27.3687,27.316,27.3687,16050.0
2014-02-21 11:35:00,41.55,41.55,41.52,41.55,21450.0,27.3687,27.3687,27.3489,27.3687,21450.0
2014-02-21 11:40:00,41.55,41.56,41.49,41.51,56100.0,27.3687,27.3752,27.3291,27.3423,56100.0
2014-02-21 11:45:00,41.51,41.55,41.49,41.51,14550.0,27.3423,27.3687,27.3291,27.3423,14550.0
2014-02-21 11:50:00,41.51,41.55,41.49,41.5,10950.0,27.3423,27.3687,27.3291,27.3357,10950.0
2014-02-21 11:55:00,41.51,41.52,41.48,41.51,8700.0,27.3423,27.3489,27.3225,27.3423,8700.0
2014-02-21 12:00:00,41.49,41.53,41.49,41.53,7500.0,27.3291,27.3555,27.3291,27.3555,7500.0
2014-02-21 12:05:00,41.52,41.53,41.49,41.53,14850.0,27.3489,27.3555,27.3291,27.3555,14850.0
2014-02-21 12:10:00,41.52,41.54,41.49,41.53,39600.0,27.3489,27.3621,27.3291,27.3555,39600.0
2014-02-21 12:15:00,41.53,41.54,41.5,41.53,46800.0,27.3555,27.3621,27.3357,27.3555,46800.0
2014-02-21 12:20:00,41.53,41.58,41.53,41.58,44850.0,27.3555,27.3884,27.3555,27.3884,44850.0
2014-02-21 12:25:00,41.58,41.59,41.55,41.56,16800.0,27.3884,27.395,27.3687,27.3752,16800.0
2014-02-21 12:30:00,41.55,41.57,41.44,41.44,43500.0,27.3687,27.3818,27.2962,27.2962,43500.0
2014-02-21 12:35:00,41.45,41.48,41.44,41.48,21150.0,27.3028,27.3225,27.2962,27.3225,21150.0
2014-02-21 12:40:00,41.48,41.49,41.46,41.49,7800.0,27.3225,27.3291,27.3094,27.3291,7800.0
2014-02-21 12:45:00,41.47,41.47,41.4,41.45,12150.0,27.316,27.316,27.2699,27.3028,12150.0
2014-02-21 12:50:00,41.45,41.49,41.45,41.47,11700.0,27.3028,27.3291,27.3028,27.316,11700.0
2014-02-21 12:55:00,41.47,41.49,41.44,41.45,13200.0,27.316,27.3291,27.2962,27.3028,13200.0
2014-02-21 13:00:00,41.45,41.49,41.45,41.48,8550.0,27.3028,27.3291,27.3028,27.3225,8550.0
2014-02-21 13:05:00,41.48,41.53,41.46,41.51,13350.0,27.3225,27.3555,27.3094,27.3423,13350.0
2014-02-21 13:10:00,41.53,41.55,41.51,41.55,4650.0,27.3555,27.3687,27.3423,27.3687,4650.0
2014-02-21 13:15:00,41.55,41.55,41.5,41.53,54150.0,27.3687,27.3687,27.3357,27.3555,54150.0
2014-02-21 13:20:00,41.53,41.55,41.51,41.52,9450.0,27.3555,27.3687,27.3423,27.3489,9450.0
2014-02-21 13:25:00,41.53,41.53,41.47,41.5,21150.0,27.3555,27.3555,27.316,27.3357,21150.0
2014-02-21 13:30:00,41.5,41.53,41.5,41.51,11550.0,27.3357,27.3555,27.3357,27.3423,11550.0
2014-02-21 13:35:00,41.53,41.53,41.47,41.47,11700.0,27.3555,27.3555,27.316,27.316,11700.0
2014-02-21 13:40:00,41.46,41.5,41.45,41.49,19800.0,27.3094,27.3357,27.3028,27.3291,19800.0
2014-02-21 13:45:00,41.49,41.51,41.47,41.47,14550.0,27.3291,27.3423,27.316,27.316,14550.0
2014-02-21 13:50:00,41.47,41.51,41.47,41.47,15300.0,27.316,27.3423,27.316,27.316,15300.0
2014-02-21 13:55:00,41.47,41.48,41.44,41.45,11850.0,27.316,27.3225,27.2962,27.3028,11850.0
2014-02-21 14:00:00,41.45,41.46,41.44,41.45,9600.0,27.3028,27.3094,27.2962,27.3028,9600.0
2014-02-21 14:05:00,41.44,41.45,41.42,41.42,17550.0,27.2962,27.3028,27.283,27.283,17550.0
2014-02-21 14:10:00,41.42,41.43,41.37,41.38,15450.0,27.283,27.2896,27.2501,27.2567,15450.0
2014-02-21 14:15:00,41.38,41.43,41.38,41.4,10350.0,27.2567,27.2896,27.2567,27.2699,10350.0
2014-02-21 14:20:00,41.41,41.43,41.4,41.43,24300.0,27.2764,27.2896,27.2699,27.2896,24300.0
2014-02-21 14:25:00,41.43,41.5,41.43,41.49,29550.0,27.2896,27.3357,27.2896,27.3291,29550.0
2014-02-21 14:30:00,41.48,41.49,41.43,41.48,25350.0,27.3225,27.3291,27.2896,27.3225,25350.0
2014-02-21 14:35:00,41.47,41.5,41.46,41.46,12600.0,27.316,27.3357,27.3094,27.3094,12600.0
2014-02-21 14:40:00,41.46,41.51,41.46,41.51,8550.0,27.3094,27.3423,27.3094,27.3423,8550.0
2014-02-21 14:45:00,41.51,41.53,41.5,41.51,13650.0,27.3423,27.3555,27.3357,27.3423,13650.0
2014-02-21 14:50:00,41.53,41.55,41.51,41.54,15450.0,27.3555,27.3687,27.3423,27.3621,15450.0
2014-02-21 14:55:00,41.55,41.57,41.54,41.55,19050.0,27.3687,27.3818,27.3621,27.3687,19050.0
2014-02-21 15:00:00,41.55,41.57,41.54,41.57,26100.0,27.3687,27.3818,27.3621,27.3818,26100.0
2014-02-21 15:05:00,41.57,41.61,41.57,41.61,209100.0,27.3818,27.4082,27.3818,27.4082,209100.0
2014-02-21 15:10:00,41.6,41.61,41.57,41.61,26100.0,27.4016,27.4082,27.3818,27.4082,26100.0
2014-02-21 15:15:00,41.61,41.63,41.6,41.62,30150.0,27.4082,27.4214,27.4016,27.4148,30150.0
2014-02-21 15:20:00,41.62,41.63,41.61,41.63,20700.0,27.4148,27.4214,27.4082,27.4214,20700.0
2014-02-21 15:25:00,41.63,41.67,41.63,41.63,39750.0,27.4214,27.4477,27.4214,27.4214,39750.0
2014-02-21 15:30:00,41.63,41.65,41.61,41.61,31950.0,27.4214,27.4345,27.4082,27.4082,31950.0
2014-02-21 15:35:00,41.61,41.62,41.59,41.6,45750.0,27.4082,27.4148,27.395,27.4016,45750.0
2014-02-21 15:40:00,41.6,41.6,41.57,41.57,40050.0,27.4016,27.4016,27.3818,27.3818,40050.0
2014-02-21 15:45:00,41.57,41.6,41.53,41.55,58500.0,27.3818,27.4016,27.3555,27.3687,58500.0
2014-02-21 15:50:00,41.55,41.58,41.55,41.57,60150.0,27.3687,27.3884,27.3687,27.3818,60150.0
2014-02-21 15:55:00,41.57,41.61,41.56,41.59,140400.0,27.3818,27.4082,27.3752,27.395,140400.0
2014-02-24 09:30:00,41.8,42.19,41.69,42.17,110550.0,27.5333,27.7902,27.4609,27.777,110550.0
2014-02-24 09:35:00,42.19,42.21,42.04,42.13,51300.0,27.7902,27.8034,27.6914,27.7507,51300.0
2014-02-24 09:40:00,42.13,42.13,42.03,42.09,51000.0,27.7507,27.7507,27.6848,27.7244,51000.0
2014-02-24 09:45:00,42.1,42.36,42.07,42.33,115800.0,27.7309,27.9022,27.7112,27.8824,115800.0
2014-02-24 09:50:00,42.34,43.23,42.31,43.22,768450.0,27.889,28.4753,27.8693,28.4687,768450.0
2014-02-24 09:55:00,43.22,43.23,42.77,42.8,332700.0,28.4687,28.4753,28.1723,28.192,332700.0
2014-02-24 10:00:00,42.81,42.84,42.67,42.67,172950.0,28.1986,28.2184,28.1064,28.1064,172950.0
2014-02-24 10:05:00,42.69,42.79,42.65,42.79,106500.0,28.1196,28.1854,28.0932,28.1854,106500.0
2014-02-24 10:10:00,42.78,42.9,42.78,42.88,82200.0,28.1788,28.2579,28.1788,28.2447,82200.0
2014-02-24 10:15:00,42.87,43.01,42.87,42.97,100800.0,28.2381,28.3303,28.2381,28.304,100800.0
2014-02-24 10:20:00,42.97,43.05,42.89,43.02,105300.0,28.304,28.3567,28.2513,28.3369,105300.0
2014-02-24 10:25:00,43.02,43.09,43.02,43.07,91650.0,28.3369,28.383,28.3369,28.3699,91650.0
2014-02-24 10:30:00,43.07,43.27,43.07,43.26,118350.0,28.3699,28.5016,28.3699,28.495,118350.0
2014-02-24 10:35:00,43.25,43.27,43.15,43.19,100800.0,28.4884,28.5016,28.4226,28.4489,100800.0
2014-02-24 10:40:00,43.19,43.21,43.1,43.2,68700.0,28.4489,28.4621,28.3896,28.4555,68700.0
2014-02-24 10:45:00,43.21,43.37,43.21,43.35,106350.0,28.4621,28.5675,28.4621,28.5543,106350.0
2014-02-24 10:50:00,43.33,43.36,43.28,43.29,63900.0,28.5411,28.5609,28.5082,28.5148,63900.0
2014-02-24 10:55:00,43.29,43.44,43.27,43.36,71550.0,28.5148,28.6136,28.5016,28.5609,71550.0
2014-02-24 11:00:00,43.35,43.37,43.17,43.22,85800.0,28.5543,28.5675,28.4357,28.4687,85800.0
2014-02-24 11:05:00,43.22,43.28,43.21,43.21,37800.0,28.4687,28.5082,28.4621,28.4621,37800.0
2014-02-24 11:10:00,43.2,43.27,43.2,43.27,27750.0,28.4555,28.5016,28.4555,28.5016,27750.0
2014-02-24 11:15:00,43.27,43.32,43.25,43.31,33750.0,28.5016,28.5345,28.4884,28.528,33750.0
2014-02-24 11:20:00,43.3,43.32,43.27,43.3,59100.0,28.5214,28.5345,28.5016,28.5214,59100.0
2014-02-24 11:25:00,43.3,43.31,43.25,43.31,61200.0,28.5214,28.528,28.4884,28.528,61200.0
2014-02-24 11:30:00,43.32,43.35,43.28,43.33,100650.0,28.5345,28.5543,28.5082,28.5411,100650.0
2014-02-24 11:35:00,43.32,43.42,43.31,43.39,76050.0,28.5345,28.6004,28.528,28.5807,76050.0
2014-02-24 11:40:00,43.39,43.52,43.39,43.51,143100.0,28.5807,28.6663,28.5807,28.6597,143100.0
2014-02-24 11:45:00,43.52,43.53,43.43,43.45,99150.0,28.6663,28.6729,28.607,28.6202,99150.0
2014-02-24 11:50:00,43.46,43.53,43.45,43.53,76200.0,28.6268,28.6729,28.6202,28.6729,76200.0
2014-02-24 11:55:00,43.53,43.57,43.49,43.49,56850.0,28.6729,28.6992,28.6465,28.6465,56850.0
2014-02-24 12:00:00,43.5,43.53,43.47,43.51,70050.0,28.6531,28.6729,28.6333,28.6597,70050.0
2014-02-24 12:05:00,43.51,43.52,43.48,43.5,31800.0,28.6597,28.6663,28.6399,28.6531,31800.0
2014-02-24 12:10:00,43.51,43.51,43.44,43.44,67050.0,28.6597,28.6597,28.6136,28.6136,67050.0
2014-02-24 12:15:00,43.44,43.44,43.35,43.37,44250.0,28.6136,28.6136,28.5543,28.5675,44250.0
2014-02-24 12:20:00,43.37,43.37,43.27,43.29,60000.0,28.5675,28.5675,28.5016,28.5148,60000.0
2014-02-24 12:25:00,43.29,43.3,43.25,43.27,44700.0,28.5148,28.5214,28.4884,28.5016,44700.0
2014-02-24 12:30:00,43.27,43.27,43.19,43.21,27750.0,28.5016,28.5016,28.4489,28.4621,27750.0
2014-02-24 12:35:00,43.21,43.24,43.15,43.16,38850.0,28.4621,28.4818,28.4226,28.4292,38850.0
2014-02-24 12:40:00,43.17,43.18,43.11,43.11,67650.0,28.4357,28.4423,28.3962,28.3962,67650.0
2014-02-24 12:45:00,43.13,43.15,43.09,43.11,43200.0,28.4094,28.4226,28.383,28.3962,43200.0
2014-02-24 12:50:00,43.11,43.19,43.09,43.18,43500.0,28.3962,28.4489,28.383,28.4423,43500.0
2014-02-24 12:55:00,43.18,43.25,43.18,43.24,35400.0,28.4423,28.4884,28.4423,28.4818,35400.0
2014-02-24 13:00:00,43.24,43.24,43.21,43.21,33150.0,28.4818,28.4818,28.4621,28.4621,33150.0
2014-02-24 13:05:00,43.22,43.24,43.21,43.21,16650.0,28.4687,28.4818,28.4621,28.4621,16650.0
2014-02-24 13:10:00,43.21,43.22,43.19,43.21,21750.0,28.4621,28.4687,28.4489,28.4621,21750.0
2014-02-24 13:15:00,43.21,43.21,43.18,43.18,16350.0,28.4621,28.4621,28.4423,28.4423,16350.0
2014-02-24 13:20:00,43.18,43.19,43.17,43.18,14550.0,28.4423,28.4489,28.4357,28.4423,14550.0
2014-02-24 13:25:00,43.18,43.18,43.13,43.13,25650.0,28.4423,28.4423,28.4094,28.4094,25650.0
2014-02-24 13:30:00,43.13,43.18,43.11,43.18,20250.0,28.4094,28.4423,28.3962,28.4423,20250.0
2014-02-24 13:35:00,43.17,43.18,43.12,43.13,13650.0,28.4357,28.4423,28.4028,28.4094,13650.0
2014-02-24 13:40:00,43.13,43.15,43.13,43.14,27000.0,28.4094,28.4226,28.4094,28.416,27000.0
2014-02-24 13:45:00,43.14,43.16,43.1,43.13,31950.0,28.416,28.4292,28.3896,28.4094,31950.0
2014-02-24 13:50:00,43.12,43.13,43.1,43.11,15600.0,28.4028,28.4094,28.3896,28.3962,15600.0
2014-02-24 13:55:00,43.12,43.14,43.12,43.14,21300.0,28.4028,28.416,28.4028,28.416,21300.0
2014-02-24 14:00:00,43.14,43.17,43.13,43.17,29250.0,28.416,28.4357,28.4094,28.4357,29250.0
2014-02-24 14:05:00,43.17,43.21,43.17,43.21,31050.0,28.4357,28.4621,28.4357,28.4621,31050.0
2014-02-24 14:10:00,43.2,43.23,43.19,43.21,25350.0,28.4555,28.4753,28.4489,28.4621,25350.0
2014-02-24 14:15:00,43.21,43.24,43.21,43.24,29250.0,28.4621,28.4818,28.4621,28.4818,29250.0
2014-02-24 14:20:00,43.24,43.25,43.22,43.23,28500.0,28.4818,28.4884,28.4687,28.4753,28500.0
2014-02-24 14:25:00,43.22,43.23,43.19,43.19,22950.0,28.4687,28.4753,28.4489,28.4489,22950.0
2014-02-24 14:30:00,43.2,43.23,43.19,43.22,28500.0,28.4555,28.4753,28.4489,28.4687,28500.0
2014-02-24 14:35:00,43.22,43.23,43.2,43.21,27300.0,28.4687,28.4753,28.4555,28.4621,27300.0
2014-02-24 14:40:00,43.21,43.23,43.2,43.22,29550.0,28.4621,28.4753,28.4555,28.4687,29550.0
2014-02-24 14:45:00,43.22,43.22,43.17,43.17,29100.0,28.4687,28.4687,28.4357,28.4357,29100.0
2014-02-24 14:50:00,43.17,43.17,43.15,43.16,38400.0,28.4357,28.4357,28.4226,28.4292,38400.0
2014-02-24 14:55:00,43.16,43.17,43.12,43.13,28350.0,28.4292,28.4357,28.4028,28.4094,28350.0
2014-02-24 15:00:00,43.13,43.13,43.01,43.02,73200.0,28.4094,28.4094,28.3303,28.3369,73200.0
2014-02-24 15:05:00,43.02,43.02,43.0,43.0,19800.0,28.3369,28.3369,28.3238,28.3238,19800.0
2014-02-24 15:10:00,43.0,43.0,42.94,42.94,60000.0,28.3238,28.3238,28.2842,28.2842,60000.0
2014-02-24 15:15:00,42.94,42.97,42.93,42.97,43350.0,28.2842,28.304,28.2777,28.304,43350.0
2014-02-24 15:20:00,42.96,42.97,42.92,42.93,27750.0,28.2974,28.304,28.2711,28.2777,27750.0
2014-02-24 15:25:00,42.93,42.93,42.83,42.83,44850.0,28.2777,28.2777,28.2118,28.2118,44850.0
2014-02-24 15:30:00,42.83,42.89,42.82,42.89,66000.0,28.2118,28.2513,28.2052,28.2513,66000.0
2014-02-24 15:35:00,42.89,42.91,42.87,42.87,53550.0,28.2513,28.2645,28.2381,28.2381,53550.0
2014-02-24 15:40:00,42.87,42.88,42.85,42.87,61200.0,28.2381,28.2447,28.225,28.2381,61200.0
2014-02-24 15:45:00,42.87,42.9,42.85,42.85,69300.0,28.2381,28.2579,28.225,28.225,69300.0
2014-02-24 15:50:00,42.85,42.87,42.79,42.85,160800.0,28.225,28.2381,28.1854,28.225,160800.0
2014-02-24 15:55:00,42.85,42.86,42.79,42.79,246450.0,28.225,28.2315,28.1854,28.1854,246450.0
2014-02-25 09:30:00,42.63,42.75,42.57,42.66,65100.0,28.08,28.1591,28.0405,28.0998,65100.0
2014-02-25 09:35:00,42.65,42.65,42.39,42.41,54300.0,28.0932,28.0932,27.922,27.9351,54300.0
2014-02-25 09:40:00,42.41,42.43,42.31,42.36,63900.0,27.9351,27.9483,27.8693,27.9022,63900.0
2014-02-25 09:45:00,42.37,42.47,42.35,42.45,28350.0,27.9088,27.9747,27.8956,27.9615,28350.0
2014-02-25 09:50:00,42.43,42.45,42.39,42.41,24300.0,27.9483,27.9615,27.922,27.9351,24300.0
2014-02-25 09:55:00,42.41,42.43,42.37,42.41,29250.0,27.9351,27.9483,27.9088,27.9351,29250.0
2014-02-25 10:00:00,42.4,42.43,42.35,42.37,30000.0,27.9285,27.9483,27.8956,27.9088,30000.0
2014-02-25 10:05:00,42.39,42.51,42.37,42.49,30750.0,27.922,28.001,27.9088,27.9878,30750.0
2014-02-25 10:10:00,42.51,42.62,42.49,42.57,72900.0,28.001,28.0735,27.9878,28.0405,72900.0
2014-02-25 10:15:00,42.57,42.67,42.57,42.67,24600.0,28.0405,28.1064,28.0405,28.1064,24600.0
2014-02-25 10:20:00,42.67,42.82,42.65,42.79,42450.0,28.1064,28.2052,28.0932,28.1854,42450.0
2014-02-25 10:25:00,42.81,42.82,42.69,42.71,39900.0,28.1986,28.2052,28.1196,28.1327,39900.0
2014-02-25 10:30:00,42.69,42.75,42.69,42.71,18750.0,28.1196,28.1591,28.1196,28.1327,18750.0
2014-02-25 10:35:00,42.72,42.79,42.71,42.79,17400.0,28.1393,28.1854,28.1327,28.1854,17400.0
2014-02-25 10:40:00,42.78,42.8,42.75,42.78,10800.0,28.1788,28.192,28.1591,28.1788,10800.0
2014-02-25 10:45:00,42.79,42.8,42.73,42.77,15150.0,28.1854,28.192,28.1459,28.1723,15150.0
2014-02-25 10:50:00,42.77,42.84,42.77,42.82,12750.0,28.1723,28.2184,28.1723,28.2052,12750.0
2014-02-25 10:55:00,42.82,42.87,42.81,42.84,16500.0,28.2052,28.2381,28.1986,28.2184,16500.0
2014-02-25 11:00:00,42.85,42.86,42.84,42.85,16950.0,28.225,28.2315,28.2184,28.225,16950.0
2014-02-25 11:05:00,42.85,42.87,42.83,42.87,13800.0,28.225,28.2381,28.2118,28.2381,13800.0
2014-02-25 11:10:00,42.87,42.95,42.86,42.95,28650.0,28.2381,28.2908,28.2315,28.2908,28650.0
2014-02-25 11:15:00,42.93,42.97,42.92,42.93,18300.0,28.2777,28.304,28.2711,28.2777,18300.0
2014-02-25 11:20:00,42.92,42.98,42.91,42.98,52800.0,28.2711,28.3106,28.2645,28.3106,52800.0
2014-02-25 11:25:00,42.98,43.09,42.98,43.07,46350.0,28.3106,28.383,28.3106,28.3699,46350.0
2014-02-25 11:30:00,43.06,43.07,43.0,43.03,40050.0,28.3633,28.3699,28.3238,28.3435,40050.0
2014-02-25 11:35:00,43.04,43.11,43.03,43.08,92550.0,28.3501,28.3962,28.3435,28.3765,92550.0
2014-02-25 11:40:00,43.07,43.11,43.06,43.1,48300.0,28.3699,28.3962,28.3633,28.3896,48300.0
2014-02-25 11:45:00,43.09,43.11,43.07,43.09,56400.0,28.383,28.3962,28.3699,28.383,56400.0
2014-02-25 11:50:00,43.09,43.1,43.02,43.03,79800.0,28.383,28.3896,28.3369,28.3435,79800.0
2014-02-25 11:55:00,43.01,43.06,42.92,42.93,51000.0,28.3303,28.3633,28.2711,28.2777,51000.0
2014-02-25 12:00:00,42.92,42.93,42.87,42.87,19650.0,28.2711,28.2777,28.2381,28.2381,19650.0
2014-02-25 12:05:00,42.87,42.87,42.83,42.83,44550.0,28.2381,28.2381,28.2118,28.2118,44550.0
2014-02-25 12:10:00,42.82,42.91,42.79,42.86,51000.0,28.2052,28.2645,28.1854,28.2315,51000.0
2014-02-25 12:15:00,42.85,42.91,42.85,42.89,22650.0,28.225,28.2645,28.225,28.2513,22650.0
2014-02-25 12:20:00,42.89,42.95,42.85,42.95,20700.0,28.2513,28.2908,28.225,28.2908,20700.0
2014-02-25 12:25:00,42.95,42.97,42.93,42.93,25500.0,28.2908,28.304,28.2777,28.2777,25500.0
2014-02-25 12:30:00,42.92,42.93,42.87,42.89,22950.0,28.2711,28.2777,28.2381,28.2513,22950.0
2014-02-25 12:35:00,42.89,42.98,42.89,42.98,52950.0,28.2513,28.3106,28.2513,28.3106,52950.0
2014-02-25 12:40:00,42.97,42.97,42.89,42.91,50400.0,28.304,28.304,28.2513,28.2645,50400.0
2014-02-25 12:45:00,42.91,42.93,42.91,42.91,24300.0,28.2645,28.2777,28.2645,28.2645,24300.0
2014-02-25 12:50:00,42.91,42.91,42.9,42.91,4050.0,28.2645,28.2645,28.2579,28.2645,4050.0
2014-02-25 12:55:00,42.91,42.92,42.89,42.9,12750.0,28.2645,28.2711,28.2513,28.2579,12750.0
2014-02-25 13:00:00,42.91,42.95,42.9,42.94,38550.0,28.2645,28.2908,28.2579,28.2842,38550.0
2014-02-25 13:05:00,42.95,42.97,42.91,42.91,32100.0,28.2908,28.304,28.2645,28.2645,32100.0
2014-02-25 13:10:00,42.91,42.97,42.91,42.95,46950.0,28.2645,28.304,28.2645,28.2908,46950.0
2014-02-25 13:15:00,42.95,42.99,42.95,42.97,45600.0,28.2908,28.3172,28.2908,28.304,45600.0
2014-02-25 13:20:00,42.97,43.02,42.96,43.02,71100.0,28.304,28.3369,28.2974,28.3369,71100.0
2014-02-25 13:25:00,43.03,43.03,42.99,43.02,18600.0,28.3435,28.3435,28.3172,28.3369,18600.0
2014-02-25 13:30:00,43.02,43.07,43.0,43.07,10050.0,28.3369,28.3699,28.3238,28.3699,10050.0
2014-02-25 13:35:00,43.06,43.06,43.03,43.03,13650.0,28.3633,28.3633,28.3435,28.3435,13650.0
2014-02-25 13:40:00,43.03,43.04,43.02,43.03,33000.0,28.3435,28.3501,28.3369,28.3435,33000.0
2014-02-25 13:45:00,43.03,43.06,43.02,43.04,24600.0,28.3435,28.3633,28.3369,28.3501,24600.0
2014-02-25 13:50:00,43.04,43.09,43.03,43.08,25500.0,28.3501,28.383,28.3435,28.3765,25500.0
2014-02-25 13:55:00,43.08,43.08,43.06,43.07,31050.0,28.3765,28.3765,28.3633,28.3699,31050.0
2014-02-25 14:00:00,43.07,43.11,43.02,43.03,39300.0,28.3699,28.3962,28.3369,28.3435,39300.0
2014-02-25 14:05:00,43.01,43.07,42.98,43.05,99750.0,28.3303,28.3699,28.3106,28.3567,99750.0
2014-02-25 14:10:00,43.06,43.06,43.01,43.05,21750.0,28.3633,28.3633,28.3303,28.3567,21750.0
2014-02-25 14:15:00,43.05,43.06,43.02,43.03,36600.0,28.3567,28.3633,28.3369,28.3435,36600.0
2014-02-25 14:20:00,43.03,43.07,43.01,43.05,61500.0,28.3435,28.3699,28.3303,28.3567,61500.0
2014-02-25 14:25:00,43.04,43.13,43.04,43.13,30150.0,28.3501,28.4094,28.3501,28.4094,30150.0
2014-02-25 14:30:00,43.13,43.18,43.13,43.18,34050.0,28.4094,28.4423,28.4094,28.4423,34050.0
2014-02-25 14:35:00,43.17,43.21,43.05,43.05,75750.0,28.4357,28.4621,28.3567,28.3567,75750.0
2014-02-25 14:40:00,43.05,43.13,43.05,43.1,28200.0,28.3567,28.4094,28.3567,28.3896,28200.0
2014-02-25 14:45:00,43.09,43.13,43.08,43.1,24300.0,28.383,28.4094,28.3765,28.3896,24300.0
2014-02-25 14:50:00,43.09,43.12,43.09,43.1,39450.0,28.383,28.4028,28.383,28.3896,39450.0
2014-02-25 14:55:00,43.11,43.15,43.11,43.15,23250.0,28.3962,28.4226,28.3962,28.4226,23250.0
2014-02-25 15:00:00,43.15,43.15,43.09,43.13,24150.0,28.4226,28.4226,28.383,28.4094,24150.0
2014-02-25 15:05:00,43.12,43.19,43.05,43.1,69000.0,28.4028,28.4489,28.3567,28.3896,69000.0
2014-02-25 15:10:00,43.09,43.09,43.03,43.04,46650.0,28.383,28.383,28.3435,28.3501,46650.0
2014-02-25 15:15:00,43.04,43.14,43.01,43.13,114750.0,28.3501,28.416,28.3303,28.4094,114750.0
2014-02-25 15:20:00,43.13,43.13,43.11,43.13,57000.0,28.4094,28.4094,28.3962,28.4094,57000.0
2014-02-25 15:25:00,43.12,43.13,43.03,43.06,42300.0,28.4028,28.4094,28.3435,28.3633,42300.0
2014-02-25 15:30:00,43.05,43.11,43.05,43.09,35100.0,28.3567,28.3962,28.3567,28.383,35100.0
2014-02-25 15:35:00,43.08,43.14,43.08,43.13,37050.0,28.3765,28.416,28.3765,28.4094,37050.0
2014-02-25 15:40:00,43.13,43.13,43.05,43.06,60600.0,28.4094,28.4094,28.3567,28.3633,60600.0
2014-02-25 15:45:00,43.05,43.09,42.99,43.09,100200.0,28.3567,28.383,28.3172,28.383,100200.0
2014-02-25 15:50:00,43.09,43.09,43.03,43.04,93300.0,28.383,28.383,28.3435,28.3501,93300.0
2014-02-25 15:55:00,43.05,43.12,43.05,43.11,158100.0,28.3567,28.4028,28.3567,28.3962,158100.0
2014-02-26 09:30:00,43.35,43.42,43.15,43.31,50250.0,28.5543,28.6004,28.4226,28.528,50250.0
2014-02-26 09:35:00,43.28,43.33,43.17,43.24,28350.0,28.5082,28.5411,28.4357,28.4818,28350.0
2014-02-26 09:40:00,43.23,43.26,43.11,43.11,22800.0,28.4753,28.495,28.3962,28.3962,22800.0
2014-02-26 09:45:00,43.15,43.16,43.06,43.15,47250.0,28.4226,28.4292,28.3633,28.4226,47250.0
2014-02-26 09:50:00,43.13,43.15,43.01,43.05,20400.0,28.4094,28.4226,28.3303,28.3567,20400.0
2014-02-26 09:55:00,43.03,43.06,42.97,42.97,23700.0,28.3435,28.3633,28.304,28.304,23700.0
2014-02-26 10:00:00,42.99,43.1,42.98,43.02,57000.0,28.3172,28.3896,28.3106,28.3369,57000.0
2014-02-26 10:05:00,43.03,43.03,42.83,42.89,37800.0,28.3435,28.3435,28.2118,28.2513,37800.0
2014-02-26 10:10:00,42.92,43.06,42.92,43.02,30450.0,28.2711,28.3633,28.2711,28.3369,30450.0
2014-02-26 10:15:00,43.02,43.05,42.99,43.05,19200.0,28.3369,28.3567,28.3172,28.3567,19200.0
2014-02-26 10:20:00,43.04,43.13,43.03,43.12,24750.0,28.3501,28.4094,28.3435,28.4028,24750.0
2014-02-26 10:25:00,43.13,43.15,43.09,43.13,36150.0,28.4094,28.4226,28.383,28.4094,36150.0
2014-02-26 10:30:00,43.13,43.19,43.11,43.15,24750.0,28.4094,28.4489,28.3962,28.4226,24750.0
2014-02-26 10:35:00,43.15,43.15,43.11,43.13,36300.0,28.4226,28.4226,28.3962,28.4094,36300.0
2014-02-26 10:40:00,43.13,43.18,43.11,43.14,15300.0,28.4094,28.4423,28.3962,28.416,15300.0
2014-02-26 10:45:00,43.13,43.13,43.03,43.03,24900.0,28.4094,28.4094,28.3435,28.3435,24900.0
2014-02-26 10:50:00,43.05,43.11,43.05,43.07,33750.0,28.3567,28.3962,28.3567,28.3699,33750.0
2014-02-26 10:55:00,43.05,43.05,42.96,42.96,26100.0,28.3567,28.3567,28.2974,28.2974,26100.0
2014-02-26 11:00:00,42.98,42.99,42.96,42.97,13500.0,28.3106,28.3172,28.2974,28.304,13500.0
2014-02-26 11:05:00,42.97,43.0,42.92,43.0,27600.0,28.304,28.3238,28.2711,28.3238,27600.0
2014-02-26 11:10:00,42.99,43.01,42.98,42.99,38100.0,28.3172,28.3303,28.3106,28.3172,38100.0
2014-02-26 11:15:00,42.99,43.05,42.99,43.03,25800.0,28.3172,28.3567,28.3172,28.3435,25800.0
2014-02-26 11:20:00,43.04,43.06,43.02,43.06,20850.0,28.3501,28.3633,28.3369,28.3633,20850.0
2014-02-26 11:25:00,43.06,43.07,43.03,43.05,35100.0,28.3633,28.3699,28.3435,28.3567,35100.0
2014-02-26 11:30:00,43.05,43.07,42.99,42.99,26700.0,28.3567,28.3699,28.3172,28.3172,26700.0
2014-02-26 11:35:00,42.99,43.07,42.99,43.06,17100.0,28.3172,28.3699,28.3172,28.3633,17100.0
2014-02-26 11:40:00,43.06,43.09,43.03,43.07,14400.0,28.3633,28.383,28.3435,28.3699,14400.0
2014-02-26 11:45:00,43.07,43.09,43.03,43.03,52350.0,28.3699,28.383,28.3435,28.3435,52350.0
2014-02-26 11:50:00,43.03,43.03,43.0,43.01,10800.0,28.3435,28.3435,28.3238,28.3303,10800.0
2014-02-26 11:55:00,43.0,43.07,43.0,43.07,11400.0,28.3238,28.3699,28.3238,28.3699,11400.0
2014-02-26 12:00:00,43.07,43.11,43.07,43.09,33300.0,28.3699,28.3962,28.3699,28.383,33300.0
2014-02-26 12:05:00,43.08,43.09,43.05,43.07,10200.0,28.3765,28.383,28.3567,28.3699,10200.0
2014-02-26 12:10:00,43.07,43.13,43.07,43.12,11700.0,28.3699,28.4094,28.3699,28.4028,11700.0
2014-02-26 12:15:00,43.13,43.15,43.11,43.12,13200.0,28.4094,28.4226,28.3962,28.4028,13200.0
2014-02-26 12:20:00,43.13,43.13,43.06,43.07,9300.0,28.4094,28.4094,28.3633,28.3699,9300.0
2014-02-26 12:25:00,43.07,43.1,43.04,43.09,10800.0,28.3699,28.3896,28.3501,28.383,10800.0
2014-02-26 12:30:00,43.09,43.14,43.09,43.13,28500.0,28.383,28.416,28.383,28.4094,28500.0
2014-02-26 12:35:00,43.13,43.15,43.12,43.13,13200.0,28.4094,28.4226,28.4028,28.4094,13200.0
2014-02-26 12:40:00,43.14,43.14,43.1,43.11,4800.0,28.416,28.416,28.3896,28.3962,4800.0
2014-02-26 12:45:00,43.11,43.15,43.11,43.13,7050.0,28.3962,28.4226,28.3962,28.4094,7050.0
2014-02-26 12:50:00,43.13,43.14,43.12,43.12,6900.0,28.4094,28.416,28.4028,28.4028,6900.0
2014-02-26 12:55:00,43.13,43.13,43.1,43.11,7350.0,28.4094,28.4094,28.3896,28.3962,7350.0
2014-02-26 13:00:00,43.11,43.11,43.02,43.03,19350.0,28.3962,28.3962,28.3369,28.3435,19350.0
2014-02-26 13:05:00,43.03,43.07,43.03,43.07,24150.0,28.3435,28.3699,28.3435,28.3699,24150.0
2014-02-26 13:10:00,43.07,43.09,43.06,43.09,17250.0,28.3699,28.383,28.3633,28.383,17250.0
2014-02-26 13:15:00,43.08,43.09,43.04,43.04,20550.0,28.3765,28.383,28.3501,28.3501,20550.0
2014-02-26 13:20:00,43.05,43.07,43.04,43.04,14400.0,28.3567,28.3699,28.3501,28.3501,14400.0
2014-02-26 13:25:00,43.04,43.05,43.01,43.02,14850.0,28.3501,28.3567,28.3303,28.3369,14850.0
2014-02-26 13:30:00,43.02,43.02,43.0,43.01,26700.0,28.3369,28.3369,28.3238,28.3303,26700.0
2014-02-26 13:35:00,43.0,43.01,42.99,43.0,18300.0,28.3238,28.3303,28.3172,28.3238,18300.0
2014-02-26 13:40:00,43.01,43.09,43.01,43.09,21300.0,28.3303,28.383,28.3303,28.383,21300.0
2014-02-26 13:45:00,43.09,43.13,43.09,43.13,38850.0,28.383,28.4094,28.383,28.4094,38850.0
2014-02-26 13:50:00,43.13,43.14,43.11,43.11,22050.0,28.4094,28.416,28.3962,28.3962,22050.0
2014-02-26 13:55:00,43.11,43.13,43.09,43.11,40650.0,28.3962,28.4094,28.383,28.3962,40650.0
2014-02-26 14:00:00,43.11,43.15,43.11,43.15,13350.0,28.3962,28.4226,28.3962,28.4226,13350.0
2014-02-26 14:05:00,43.15,43.15,43.01,43.01,28650.0,28.4226,28.4226,28.3303,28.3303,28650.0
2014-02-26 14:10:00,43.01,43.04,42.99,42.99,12600.0,28.3303,28.3501,28.3172,28.3172,12600.0
2014-02-26 14:15:00,42.99,43.03,42.96,42.97,24150.0,28.3172,28.3435,28.2974,28.304,24150.0
2014-02-26 14:20:00,42.96,43.0,42.95,42.96,18600.0,28.2974,28.3238,28.2908,28.2974,18600.0
2014-02-26 14:25:00,42.95,42.96,42.85,42.86,41850.0,28.2908,28.2974,28.225,28.2315,41850.0
2014-02-26 14:30:00,42.85,42.89,42.83,42.84,24900.0,28.225,28.2513,28.2118,28.2184,24900.0
2014-02-26 14:35:00,42.83,42.87,42.83,42.87,18300.0,28.2118,28.2381,28.2118,28.2381,18300.0
2014-02-26 14:40:00,42.87,42.89,42.87,42.87,30600.0,28.2381,28.2513,28.2381,28.2381,30600.0
2014-02-26 14:45:00,42.87,42.88,42.81,42.85,29850.0,28.2381,28.2447,28.1986,28.225,29850.0
2014-02-26 14:50:00,42.86,42.89,42.85,42.85,21300.0,28.2315,28.2513,28.225,28.225,21300.0
2014-02-26 14:55:00,42.85,42.87,42.83,42.86,20700.0,28.225,28.2381,28.2118,28.2315,20700.0
2014-02-26 15:00:00,42.86,42.87,42.84,42.84,25050.0,28.2315,28.2381,28.2184,28.2184,25050.0
2014-02-26 15:05:00,42.84,42.87,42.8,42.81,24750.0,28.2184,28.2381,28.192,28.1986,24750.0
2014-02-26 15:10:00,42.81,42.81,42.73,42.81,54600.0,28.1986,28.1986,28.1459,28.1986,54600.0
2014-02-26 15:15:00,42.81,42.89,42.81,42.86,39900.0,28.1986,28.2513,28.1986,28.2315,39900.0
2014-02-26 15:20:00,42.86,42.89,42.84,42.87,25950.0,28.2315,28.2513,28.2184,28.2381,25950.0
2014-02-26 15:25:00,42.88,42.89,42.85,42.89,27150.0,28.2447,28.2513,28.225,28.2513,27150.0
2014-02-26 15:30:00,42.89,42.98,42.89,42.95,37950.0,28.2513,28.3106,28.2513,28.2908,37950.0
2014-02-26 15:35:00,42.96,42.99,42.93,42.98,40200.0,28.2974,28.3172,28.2777,28.3106,40200.0
2014-02-26 15:40:00,42.98,43.01,42.97,42.99,37950.0,28.3106,28.3303,28.304,28.3172,37950.0
2014-02-26 15:45:00,42.99,42.99,42.91,42.93,58050.0,28.3172,28.3172,28.2645,28.2777,58050.0
2014-02-26 15:50:00,42.93,43.01,42.92,42.99,78450.0,28.2777,28.3303,28.2711,28.3172,78450.0
2014-02-26 15:55:00,42.99,43.0,42.96,42.97,81750.0,28.3172,28.3238,28.2974,28.304,81750.0
2014-02-27 09:30:00,43.66,43.67,43.21,43.33,172800.0,28.7585,28.7651,28.4621,28.5411,172800.0
2014-02-27 09:35:00,43.33,43.33,43.19,43.19,59550.0,28.5411,28.5411,28.4489,28.4489,59550.0
2014-02-27 09:40:00,43.19,43.26,43.11,43.13,51450.0,28.4489,28.495,28.3962,28.4094,51450.0
2014-02-27 09:45:00,43.11,43.27,43.1,43.27,44550.0,28.3962,28.5016,28.3896,28.5016,44550.0
2014-02-27 09:50:00,43.28,43.29,43.15,43.17,40500.0,28.5082,28.5148,28.4226,28.4357,40500.0
2014-02-27 09:55:00,43.18,43.24,43.17,43.19,22800.0,28.4423,28.4818,28.4357,28.4489,22800.0
2014-02-27 10:00:00,43.22,43.27,43.19,43.23,35700.0,28.4687,28.5016,28.4489,28.4753,35700.0
2014-02-27 10:05:00,43.21,43.23,43.15,43.19,36300.0,28.4621,28.4753,28.4226,28.4489,36300.0
2014-02-27 10:10:00,43.19,43.19,43.1,43.1,19950.0,28.4489,28.4489,28.3896,28.3896,19950.0
2014-02-27 10:15:00,43.11,43.17,43.05,43.11,17100.0,28.3962,28.4357,28.3567,28.3962,17100.0
2014-02-27 10:20:00,43.11,43.12,43.04,43.06,27300.0,28.3962,28.4028,28.3501,28.3633,27300.0
2014-02-27 10:25:00,43.06,43.07,42.99,43.01,93450.0,28.3633,28.3699,28.3172,28.3303,93450.0
2014-02-27 10:30:00,43.01,43.05,42.97,43.04,35100.0,28.3303,28.3567,28.304,28.3501,35100.0
2014-02-27 10:35:00,43.05,43.13,42.99,43.05,59850.0,28.3567,28.4094,28.3172,28.3567,59850.0
2014-02-27 10:40:00,43.03,43.05,42.95,42.95,16950.0,28.3435,28.3567,28.2908,28.2908,16950.0
2014-02-27 10:45:00,42.96,43.01,42.92,42.94,29100.0,28.2974,28.3303,28.2711,28.2842,29100.0
2014-02-27 10:50:00,42.96,43.02,42.95,42.99,6450.0,28.2974,28.3369,28.2908,28.3172,6450.0
2014-02-27 10:55:00,43.0,43.0,42.94,43.0,20850.0,28.3238,28.3238,28.2842,28.3238,20850.0
2014-02-27 11:00:00,43.0,43.03,42.96,43.03,18750.0,28.3238,28.3435,28.2974,28.3435,18750.0
2014-02-27 11:05:00,43.03,43.09,43.03,43.04,15600.0,28.3435,28.383,28.3435,28.3501,15600.0
2014-02-27 11:10:00,43.06,43.13,43.03,43.08,18300.0,28.3633,28.4094,28.3435,28.3765,18300.0
2014-02-27 11:15:00,43.08,43.15,43.08,43.08,49200.0,28.3765,28.4226,28.3765,28.3765,49200.0
2014-02-27 11:20:00,43.09,43.1,43.05,43.05,17700.0,28.383,28.3896,28.3567,28.3567,17700.0
2014-02-27 11:25:00,43.08,43.09,43.04,43.09,9450.0,28.3765,28.383,28.3501,28.383,9450.0
2014-02-27 11:30:00,43.09,43.09,42.99,43.01,22200.0,28.383,28.383,28.3172,28.3303,22200.0
2014-02-27 11:35:00,43.01,43.01,42.97,42.97,13200.0,28.3303,28.3303,28.304,28.304,13200.0
2014-02-27 11:40:00,42.98,43.01,42.97,43.01,15300.0,28.3106,28.3303,28.304,28.3303,15300.0
2014-02-27 11:45:00,43.01,43.01,42.93,42.96,35400.0,28.3303,28.3303,28.2777,28.2974,35400.0
2014-02-27 11:50:00,42.95,42.97,42.94,42.97,18900.0,28.2908,28.304,28.2842,28.304,18900.0
2014-02-27 11:55:00,42.97,42.98,42.93,42.96,15300.0,28.304,28.3106,28.2777,28.2974,15300.0
2014-02-27 12:00:00,42.95,42.98,42.92,42.92,15150.0,28.2908,28.3106,28.2711,28.2711,15150.0
2014-02-27 12:05:00,42.92,42.92,42.84,42.84,30000.0,28.2711,28.2711,28.2184,28.2184,30000.0
2014-02-27 12:10:00,42.86,42.87,42.84,42.87,16500.0,28.2315,28.2381,28.2184,28.2381,16500.0
2014-02-27 12:15:00,42.87,42.89,42.83,42.83,17100.0,28.2381,28.2513,28.2118,28.2118,17100.0
2014-02-27 12:20:00,42.83,42.85,42.8,42.83,13800.0,28.2118,28.225,28.192,28.2118,13800.0
2014-02-27 12:25:00,42.85,42.85,42.82,42.85,12900.0,28.225,28.225,28.2052,28.225,12900.0
2014-02-27 12:30:00,42.85,42.85,42.82,42.84,13650.0,28.225,28.225,28.2052,28.2184,13650.0
2014-02-27 12:35:00,42.84,42.87,42.82,42.86,14700.0,28.2184,28.2381,28.2052,28.2315,14700.0
2014-02-27 12:40:00,42.87,42.92,42.87,42.91,9900.0,28.2381,28.2711,28.2381,28.2645,9900.0
2014-02-27 12:45:00,42.91,42.91,42.89,42.89,7950.0,28.2645,28.2645,28.2513,28.2513,7950.0
2014-02-27 12:50:00,42.89,42.89,42.88,42.88,9150.0,28.2513,28.2513,28.2447,28.2447,9150.0
2014-02-27 12:55:00,42.88,42.89,42.86,42.89,10500.0,28.2447,28.2513,28.2315,28.2513,10500.0
2014-02-27 13:00:00,42.91,42.95,42.89,42.95,10050.0,28.2645,28.2908,28.2513,28.2908,10050.0
2014-02-27 13:05:00,42.97,42.98,42.93,42.95,11550.0,28.304,28.3106,28.2777,28.2908,11550.0
2014-02-27 13:10:00,42.95,42.98,42.93,42.98,3900.0,28.2908,28.3106,28.2777,28.3106,3900.0
2014-02-27 13:15:00,42.98,43.01,42.97,42.98,12600.0,28.3106,28.3303,28.304,28.3106,12600.0
2014-02-27 13:20:00,42.97,43.01,42.97,43.0,22500.0,28.304,28.3303,28.304,28.3238,22500.0
2014-02-27 13:25:00,43.0,43.01,42.97,42.99,31050.0,28.3238,28.3303,28.304,28.3172,31050.0
2014-02-27 13:30:00,42.99,43.0,42.97,42.99,21000.0,28.3172,28.3238,28.304,28.3172,21000.0
2014-02-27 13:35:00,42.98,43.07,42.98,43.07,25650.0,28.3106,28.3699,28.3106,28.3699,25650.0
2014-02-27 13:40:00,43.06,43.08,43.04,43.05,17400.0,28.3633,28.3765,28.3501,28.3567,17400.0
2014-02-27 13:45:00,43.03,43.1,43.0,43.03,50400.0,28.3435,28.3896,28.3238,28.3435,50400.0
2014-02-27 13:50:00,43.03,43.05,43.03,43.04,10050.0,28.3435,28.3567,28.3435,28.3501,10050.0
2014-02-27 13:55:00,43.04,43.09,43.04,43.08,10050.0,28.3501,28.383,28.3501,28.3765,10050.0
2014-02-27 14:00:00,43.09,43.13,43.09,43.11,9900.0,28.383,28.4094,28.383,28.3962,9900.0
2014-02-27 14:05:00,43.1,43.12,43.1,43.11,7200.0,28.3896,28.4028,28.3896,28.3962,7200.0
2014-02-27 14:10:00,43.11,43.15,43.11,43.14,29250.0,28.3962,28.4226,28.3962,28.416,29250.0
2014-02-27 14:15:00,43.15,43.18,43.15,43.17,8550.0,28.4226,28.4423,28.4226,28.4357,8550.0
2014-02-27 14:20:00,43.17,43.19,43.15,43.16,20400.0,28.4357,28.4489,28.4226,28.4292,20400.0
2014-02-27 14:25:00,43.17,43.17,43.14,43.14,16050.0,28.4357,28.4357,28.416,28.416,16050.0
2014-02-27 14:30:00,43.15,43.19,43.15,43.19,10950.0,28.4226,28.4489,28.4226,28.4489,10950.0
2014-02-27 14:35:00,43.18,43.19,43.17,43.17,5700.0,28.4423,28.4489,28.4357,28.4357,5700.0
2014-02-27 14:40:00,43.16,43.2,43.15,43.15,9600.0,28.4292,28.4555,28.4226,28.4226,9600.0
2014-02-27 14:45:00,43.15,43.16,43.14,43.15,9900.0,28.4226,28.4292,28.416,28.4226,9900.0
2014-02-27 14:50:00,43.15,43.19,43.15,43.19,8400.0,28.4226,28.4489,28.4226,28.4489,8400.0
2014-02-27 14:55:00,43.19,43.21,43.17,43.17,21600.0,28.4489,28.4621,28.4357,28.4357,21600.0
2014-02-27 15:00:00,43.17,43.23,43.16,43.23,39750.0,28.4357,28.4753,28.4292,28.4753,39750.0
2014-02-27 15:05:00,43.23,43.33,43.23,43.33,53850.0,28.4753,28.5411,28.4753,28.5411,53850.0
2014-02-27 15:10:00,43.33,43.34,43.31,43.33,27150.0,28.5411,28.5477,28.528,28.5411,27150.0
2014-02-27 15:15:00,43.33,43.36,43.33,43.33,15150.0,28.5411,28.5609,28.5411,28.5411,15150.0
2014-02-27 15:20:00,43.33,43.33,43.29,43.31,21000.0,28.5411,28.5411,28.5148,28.528,21000.0
2014-02-27 15:25:00,43.31,43.35,43.29,43.32,12600.0,28.528,28.5543,28.5148,28.5345,12600.0
2014-02-27 15:30:00,43.32,43.35,43.32,43.34,12750.0,28.5345,28.5543,28.5345,28.5477,12750.0
2014-02-27 15:35:00,43.34,43.35,43.31,43.31,15450.0,28.5477,28.5543,28.528,28.528,15450.0
2014-02-27 15:40:00,43.31,43.31,43.29,43.3,18000.0,28.528,28.528,28.5148,28.5214,18000.0
2014-02-27 15:45:00,43.3,43.3,43.19,43.19,57300.0,28.5214,28.5214,28.4489,28.4489,57300.0
2014-02-27 15:50:00,43.19,43.23,43.17,43.21,63900.0,28.4489,28.4753,28.4357,28.4621,63900.0
2014-02-27 15:55:00,43.22,43.34,43.21,43.33,114150.0,28.4687,28.5477,28.4621,28.5411,114150.0
2014-02-28 09:30:00,43.53,43.67,43.21,43.67,168600.0,28.6729,28.7651,28.4621,28.7651,168600.0
2014-02-28 09:35:00,43.67,43.68,43.51,43.61,33150.0,28.7651,28.7717,28.6597,28.7256,33150.0
2014-02-28 09:40:00,43.59,43.87,43.59,43.74,60600.0,28.7124,28.8968,28.7124,28.8112,60600.0
2014-02-28 09:45:00,43.73,43.97,43.71,43.88,79950.0,28.8046,28.9627,28.7914,28.9034,79950.0
2014-02-28 09:50:00,43.88,44.02,43.88,44.0,76050.0,28.9034,28.9956,28.9034,28.9825,76050.0
2014-02-28 09:55:00,44.0,44.01,43.93,43.93,50400.0,28.9825,28.989,28.9363,28.9363,50400.0
2014-02-28 10:00:00,43.93,44.01,43.91,43.99,47550.0,28.9363,28.989,28.9232,28.9759,47550.0
2014-02-28 10:05:00,44.0,44.01,43.97,43.99,46200.0,28.9825,28.989,28.9627,28.9759,46200.0
2014-02-28 10:10:00,43.99,44.05,43.97,44.02,60450.0,28.9759,29.0154,28.9627,28.9956,60450.0
2014-02-28 10:15:00,44.04,44.05,43.98,44.03,42300.0,29.0088,29.0154,28.9693,29.0022,42300.0
2014-02-28 10:20:00,44.03,44.09,44.03,44.08,46650.0,29.0022,29.0417,29.0022,29.0351,46650.0
2014-02-28 10:25:00,44.09,44.11,44.03,44.05,43350.0,29.0417,29.0549,29.0022,29.0154,43350.0
2014-02-28 10:30:00,44.04,44.1,44.02,44.07,19500.0,29.0088,29.0483,28.9956,29.0286,19500.0
2014-02-28 10:35:00,44.06,44.09,44.05,44.07,36600.0,29.022,29.0417,29.0154,29.0286,36600.0
2014-02-28 10:40:00,44.06,44.08,44.03,44.05,23700.0,29.022,29.0351,29.0022,29.0154,23700.0
2014-02-28 10:45:00,44.05,44.13,44.05,44.12,74400.0,29.0154,29.0681,29.0154,29.0615,74400.0
2014-02-28 10:50:00,44.12,44.2,44.12,44.19,38400.0,29.0615,29.1142,29.0615,29.1076,38400.0
2014-02-28 10:55:00,44.19,44.23,44.15,44.16,42450.0,29.1076,29.134,29.0813,29.0878,42450.0
2014-02-28 11:00:00,44.16,44.17,44.09,44.09,21300.0,29.0878,29.0944,29.0417,29.0417,21300.0
2014-02-28 11:05:00,44.1,44.11,44.04,44.04,47850.0,29.0483,29.0549,29.0088,29.0088,47850.0
2014-02-28 11:10:00,44.04,44.06,44.03,44.03,14250.0,29.0088,29.022,29.0022,29.0022,14250.0
2014-02-28 11:15:00,44.03,44.06,44.03,44.05,22950.0,29.0022,29.022,29.0022,29.0154,22950.0
2014-02-28 11:20:00,44.05,44.08,44.04,44.07,19650.0,29.0154,29.0351,29.0088,29.0286,19650.0
2014-02-28 11:25:00,44.06,44.21,44.05,44.19,99000.0,29.022,29.1208,29.0154,29.1076,99000.0
2014-02-28 11:30:00,44.19,44.24,44.19,44.23,26550.0,29.1076,29.1405,29.1076,29.134,26550.0
2014-02-28 11:35:00,44.24,44.29,44.24,44.28,33750.0,29.1405,29.1735,29.1405,29.1669,33750.0
2014-02-28 11:40:00,44.28,44.31,44.28,44.3,30150.0,29.1669,29.1866,29.1669,29.1801,30150.0
2014-02-28 11:45:00,44.3,44.3,44.23,44.25,18300.0,29.1801,29.1801,29.134,29.1471,18300.0
2014-02-28 11:50:00,44.25,44.29,44.23,44.26,53250.0,29.1471,29.1735,29.134,29.1537,53250.0
2014-02-28 11:55:00,44.26,44.28,44.21,44.21,19950.0,29.1537,29.1669,29.1208,29.1208,19950.0
2014-02-28 12:00:00,44.21,44.21,44.17,44.19,20700.0,29.1208,29.1208,29.0944,29.1076,20700.0
2014-02-28 12:05:00,44.21,44.23,44.2,44.21,16800.0,29.1208,29.134,29.1142,29.1208,16800.0
2014-02-28 12:10:00,44.2,44.2,44.16,44.18,23550.0,29.1142,29.1142,29.0878,29.101,23550.0
2014-02-28 12:15:00,44.19,44.21,44.17,44.19,8850.0,29.1076,29.1208,29.0944,29.1076,8850.0
2014-02-28 12:20:00,44.19,44.19,44.17,44.18,12900.0,29.1076,29.1076,29.0944,29.101,12900.0
2014-02-28 12:25:00,44.17,44.22,44.17,44.2,17700.0,29.0944,29.1274,29.0944,29.1142,17700.0
2014-02-28 12:30:00,44.2,44.22,44.15,44.15,37200.0,29.1142,29.1274,29.0813,29.0813,37200.0
2014-02-28 12:35:00,44.15,44.21,44.13,44.21,30000.0,29.0813,29.1208,29.0681,29.1208,30000.0
2014-02-28 12:40:00,44.21,44.22,44.19,44.21,10350.0,29.1208,29.1274,29.1076,29.1208,10350.0
2014-02-28 12:45:00,44.2,44.22,44.2,44.21,16800.0,29.1142,29.1274,29.1142,29.1208,16800.0
2014-02-28 12:50:00,44.21,44.22,44.18,44.18,7200.0,29.1208,29.1274,29.101,29.101,7200.0
2014-02-28 12:55:00,44.17,44.21,44.12,44.21,25350.0,29.0944,29.1208,29.0615,29.1208,25350.0
2014-02-28 13:00:00,44.21,44.21,44.15,44.16,7650.0,29.1208,29.1208,29.0813,29.0878,7650.0
2014-02-28 13:05:00,44.16,44.19,44.15,44.17,13350.0,29.0878,29.1076,29.0813,29.0944,13350.0
2014-02-28 13:10:00,44.17,44.17,44.14,44.14,7650.0,29.0944,29.0944,29.0747,29.0747,7650.0
2014-02-28 13:15:00,44.14,44.15,44.13,44.14,11550.0,29.0747,29.0813,29.0681,29.0747,11550.0
2014-02-28 13:20:00,44.15,44.16,44.15,44.15,24600.0,29.0813,29.0878,29.0813,29.0813,24600.0
2014-02-28 13:25:00,44.16,44.17,44.15,44.15,13650.0,29.0878,29.0944,29.0813,29.0813,13650.0
2014-02-28 13:30:00,44.15,44.16,44.15,44.15,13800.0,29.0813,29.0878,29.0813,29.0813,13800.0
2014-02-28 13:35:00,44.16,44.16,44.13,44.13,15300.0,29.0878,29.0878,29.0681,29.0681,15300.0
2014-02-28 13:40:00,44.12,44.12,44.08,44.08,15600.0,29.0615,29.0615,29.0351,29.0351,15600.0
2014-02-28 13:45:00,44.08,44.08,44.04,44.05,13050.0,29.0351,29.0351,29.0088,29.0154,13050.0
2014-02-28 13:50:00,44.05,44.09,44.05,44.07,38250.0,29.0154,29.0417,29.0154,29.0286,38250.0
2014-02-28 13:55:00,44.07,44.11,44.07,44.09,39000.0,29.0286,29.0549,29.0286,29.0417,39000.0
2014-02-28 14:00:00,44.09,44.09,44.05,44.07,22950.0,29.0417,29.0417,29.0154,29.0286,22950.0
2014-02-28 14:05:00,44.06,44.09,44.05,44.07,27150.0,29.022,29.0417,29.0154,29.0286,27150.0
2014-02-28 14:10:00,44.08,44.09,44.06,44.06,12150.0,29.0351,29.0417,29.022,29.022,12150.0
2014-02-28 14:15:00,44.07,44.09,44.06,44.08,19950.0,29.0286,29.0417,29.022,29.0351,19950.0
2014-02-28 14:20:00,44.08,44.09,44.06,44.06,38400.0,29.0351,29.0417,29.022,29.022,38400.0
2014-02-28 14:25:00,44.06,44.06,44.01,44.03,22650.0,29.022,29.022,28.989,29.0022,22650.0
2014-02-28 14:30:00,44.03,44.03,43.99,43.99,11700.0,29.0022,29.0022,28.9759,28.9759,11700.0
2014-02-28 14:35:00,43.99,44.0,43.98,43.99,43200.0,28.9759,28.9825,28.9693,28.9759,43200.0
2014-02-28 14:40:00,43.99,44.01,43.98,44.0,34200.0,28.9759,28.989,28.9693,28.9825,34200.0
2014-02-28 14:45:00,44.0,44.0,43.96,43.98,66150.0,28.9825,28.9825,28.9561,28.9693,66150.0
2014-02-28 14:50:00,43.97,43.98,43.94,43.95,44100.0,28.9627,28.9693,28.9429,28.9495,44100.0
2014-02-28 14:55:00,43.95,43.95,43.89,43.9,21150.0,28.9495,28.9495,28.91,28.9166,21150.0
2014-02-28 15:00:00,43.91,43.93,43.88,43.93,121350.0,28.9232,28.9363,28.9034,28.9363,121350.0
2014-02-28 15:05:00,43.93,43.93,43.71,43.73,42300.0,28.9363,28.9363,28.7914,28.8046,42300.0
2014-02-28 15:10:00,43.71,43.83,43.69,43.83,62550.0,28.7914,28.8705,28.7783,28.8705,62550.0
2014-02-28 15:15:00,43.82,43.88,43.8,43.85,32700.0,28.8639,28.9034,28.8507,28.8836,32700.0
2014-02-28 15:20:00,43.84,43.91,43.83,43.87,31950.0,28.8771,28.9232,28.8705,28.8968,31950.0
2014-02-28 15:25:00,43.86,43.87,43.84,43.87,54450.0,28.8902,28.8968,28.8771,28.8968,54450.0
2014-02-28 15:30:00,43.87,43.96,43.87,43.9,33600.0,28.8968,28.9561,28.8968,28.9166,33600.0
2014-02-28 15:35:00,43.89,43.92,43.87,43.89,56400.0,28.91,28.9298,28.8968,28.91,56400.0
2014-02-28 15:40:00,43.9,44.01,43.9,43.99,65250.0,28.9166,28.989,28.9166,28.9759,65250.0
2014-02-28 15:45:00,43.99,43.99,43.87,43.89,75000.0,28.9759,28.9759,28.8968,28.91,75000.0
2014-02-28 15:50:00,43.88,43.89,43.84,43.85,82200.0,28.9034,28.91,28.8771,28.8836,82200.0
2014-02-28 15:55:00,43.86,43.95,43.85,43.89,183750.0,28.8902,28.9495,28.8836,28.91,183750.0
2014-03-03 09:30:00,43.35,43.43,43.17,43.28,92400.0,28.5543,28.607,28.4357,28.5082,92400.0
2014-03-03 09:35:00,43.26,43.59,43.26,43.59,40650.0,28.495,28.7124,28.495,28.7124,40650.0
2014-03-03 09:40:00,43.61,43.61,43.5,43.55,36750.0,28.7256,28.7256,28.6531,28.686,36750.0
2014-03-03 09:45:00,43.56,43.64,43.56,43.63,18300.0,28.6926,28.7453,28.6926,28.7387,18300.0
2014-03-03 09:50:00,43.63,43.63,43.5,43.57,27300.0,28.7387,28.7387,28.6531,28.6992,27300.0
2014-03-03 09:55:00,43.55,43.55,43.37,43.46,23550.0,28.686,28.686,28.5675,28.6268,23550.0
2014-03-03 10:00:00,43.49,43.56,43.31,43.35,62550.0,28.6465,28.6926,28.528,28.5543,62550.0
2014-03-03 10:05:00,43.35,43.35,43.28,43.29,37650.0,28.5543,28.5543,28.5082,28.5148,37650.0
2014-03-03 10:10:00,43.26,43.26,43.13,43.22,80400.0,28.495,28.495,28.4094,28.4687,80400.0
2014-03-03 10:15:00,43.22,43.29,43.17,43.27,33450.0,28.4687,28.5148,28.4357,28.5016,33450.0
2014-03-03 10:20:00,43.27,43.29,43.23,43.25,15450.0,28.5016,28.5148,28.4753,28.4884,15450.0
2014-03-03 10:25:00,43.25,43.34,43.22,43.31,31650.0,28.4884,28.5477,28.4687,28.528,31650.0
2014-03-03 10:30:00,43.32,43.37,43.3,43.31,20550.0,28.5345,28.5675,28.5214,28.528,20550.0
2014-03-03 10:35:00,43.31,43.33,43.28,43.3,38400.0,28.528,28.5411,28.5082,28.5214,38400.0
2014-03-03 10:40:00,43.31,43.34,43.29,43.33,18450.0,28.528,28.5477,28.5148,28.5411,18450.0
2014-03-03 10:45:00,43.32,43.34,43.29,43.31,13500.0,28.5345,28.5477,28.5148,28.528,13500.0
2014-03-03 10:50:00,43.3,43.35,43.3,43.33,17100.0,28.5214,28.5543,28.5214,28.5411,17100.0
2014-03-03 10:55:00,43.31,43.38,43.31,43.35,36000.0,28.528,28.5741,28.528,28.5543,36000.0
2014-03-03 11:00:00,43.35,43.37,43.3,43.31,16500.0,28.5543,28.5675,28.5214,28.528,16500.0
2014-03-03 11:05:00,43.31,43.31,43.16,43.21,31800.0,28.528,28.528,28.4292,28.4621,31800.0
2014-03-03 11:10:00,43.21,43.26,43.2,43.25,15900.0,28.4621,28.495,28.4555,28.4884,15900.0
2014-03-03 11:15:00,43.25,43.25,43.21,43.24,12600.0,28.4884,28.4884,28.4621,28.4818,12600.0
2014-03-03 11:20:00,43.25,43.34,43.25,43.32,13800.0,28.4884,28.5477,28.4884,28.5345,13800.0
2014-03-03 11:25:00,43.33,43.34,43.29,43.3,21600.0,28.5411,28.5477,28.5148,28.5214,21600.0
2014-03-03 11:30:00,43.29,43.32,43.24,43.32,24600.0,28.5148,28.5345,28.4818,28.5345,24600.0
2014-03-03 11:35:00,43.32,43.35,43.3,43.31,28050.0,28.5345,28.5543,28.5214,28.528,28050.0
2014-03-03 11:40:00,43.31,43.36,43.29,43.34,44100.0,28.528,28.5609,28.5148,28.5477,44100.0
2014-03-03 11:45:00,43.35,43.35,43.23,43.25,24750.0,28.5543,28.5543,28.4753,28.4884,24750.0
2014-03-03 11:50:00,43.26,43.31,43.24,43.31,11400.0,28.495,28.528,28.4818,28.528,11400.0
2014-03-03 11:55:00,43.3,43.32,43.2,43.21,19350.0,28.5214,28.5345,28.4555,28.4621,19350.0
2014-03-03 12:00:00,43.21,43.22,43.17,43.19,23100.0,28.4621,28.4687,28.4357,28.4489,23100.0
2014-03-03 12:05:00,43.19,43.25,43.19,43.22,32250.0,28.4489,28.4884,28.4489,28.4687,32250.0
2014-03-03 12:10:00,43.22,43.37,43.17,43.35,52500.0,28.4687,28.5675,28.4357,28.5543,52500.0
2014-03-03 12:15:00,43.34,43.34,43.25,43.26,54450.0,28.5477,28.5477,28.4884,28.495,54450.0
2014-03-03 12:20:00,43.29,43.36,43.27,43.35,21900.0,28.5148,28.5609,28.5016,28.5543,21900.0
2014-03-03 12:25:00,43.36,43.37,43.33,43.35,25650.0,28.5609,28.5675,28.5411,28.5543,25650.0
2014-03-03 12:30:00,43.35,43.39,43.35,43.39,14250.0,28.5543,28.5807,28.5543,28.5807,14250.0
2014-03-03 12:35:00,43.4,43.45,43.4,43.44,13800.0,28.5872,28.6202,28.5872,28.6136,13800.0
2014-03-03 12:40:00,43.42,43.42,43.36,43.38,12600.0,28.6004,28.6004,28.5609,28.5741,12600.0
2014-03-03 12:45:00,43.38,43.41,43.37,43.38,9450.0,28.5741,28.5938,28.5675,28.5741,9450.0
2014-03-03 12:50:00,43.39,43.39,43.35,43.37,9000.0,28.5807,28.5807,28.5543,28.5675,9000.0
2014-03-03 12:55:00,43.37,43.44,43.36,43.43,9900.0,28.5675,28.6136,28.5609,28.607,9900.0
2014-03-03 13:00:00,43.44,43.54,43.44,43.54,8850.0,28.6136,28.6795,28.6136,28.6795,8850.0
2014-03-03 13:05:00,43.55,43.55,43.49,43.49,14550.0,28.686,28.686,28.6465,28.6465,14550.0
2014-03-03 13:10:00,43.5,43.53,43.48,43.51,13500.0,28.6531,28.6729,28.6399,28.6597,13500.0
2014-03-03 13:15:00,43.51,43.55,43.51,43.54,6450.0,28.6597,28.686,28.6597,28.6795,6450.0
2014-03-03 13:20:00,43.55,43.57,43.54,43.54,8100.0,28.686,28.6992,28.6795,28.6795,8100.0
2014-03-03 13:25:00,43.53,43.57,43.49,43.5,9150.0,28.6729,28.6992,28.6465,28.6531,9150.0
2014-03-03 13:30:00,43.5,43.5,43.45,43.45,12450.0,28.6531,28.6531,28.6202,28.6202,12450.0
2014-03-03 13:35:00,43.46,43.47,43.46,43.47,10200.0,28.6268,28.6333,28.6268,28.6333,10200.0
2014-03-03 13:40:00,43.47,43.47,43.42,43.43,36750.0,28.6333,28.6333,28.6004,28.607,36750.0
2014-03-03 13:45:00,43.43,43.43,43.4,43.41,17250.0,28.607,28.607,28.5872,28.5938,17250.0
2014-03-03 13:50:00,43.41,43.43,43.41,43.41,27300.0,28.5938,28.607,28.5938,28.5938,27300.0
2014-03-03 13:55:00,43.41,43.5,43.41,43.49,34950.0,28.5938,28.6531,28.5938,28.6465,34950.0
2014-03-03 14:00:00,43.49,43.51,43.48,43.5,12000.0,28.6465,28.6597,28.6399,28.6531,12000.0
2014-03-03 14:05:00,43.5,43.55,43.49,43.51,19950.0,28.6531,28.686,28.6465,28.6597,19950.0
2014-03-03 14:10:00,43.51,43.57,43.5,43.55,31500.0,28.6597,28.6992,28.6531,28.686,31500.0
2014-03-03 14:15:00,43.55,43.55,43.49,43.5,14250.0,28.686,28.686,28.6465,28.6531,14250.0
2014-03-03 14:20:00,43.49,43.53,43.49,43.52,17850.0,28.6465,28.6729,28.6465,28.6663,17850.0
2014-03-03 14:25:00,43.52,43.52,43.43,43.44,32550.0,28.6663,28.6663,28.607,28.6136,32550.0
2014-03-03 14:30:00,43.43,43.51,43.42,43.49,13500.0,28.607,28.6597,28.6004,28.6465,13500.0
2014-03-03 14:35:00,43.5,43.52,43.49,43.51,11250.0,28.6531,28.6663,28.6465,28.6597,11250.0
2014-03-03 14:40:00,43.51,43.55,43.49,43.55,8700.0,28.6597,28.686,28.6465,28.686,8700.0
2014-03-03 14:45:00,43.55,43.63,43.55,43.63,11100.0,28.686,28.7387,28.686,28.7387,11100.0
2014-03-03 14:50:00,43.62,43.62,43.55,43.55,21600.0,28.7322,28.7322,28.686,28.686,21600.0
2014-03-03 14:55:00,43.55,43.57,43.49,43.5,19350.0,28.686,28.6992,28.6465,28.6531,19350.0
2014-03-03 15:00:00,43.49,43.51,43.45,43.45,11550.0,28.6465,28.6597,28.6202,28.6202,11550.0
2014-03-03 15:05:00,43.45,43.45,43.4,43.41,29400.0,28.6202,28.6202,28.5872,28.5938,29400.0
2014-03-03 15:10:00,43.42,43.42,43.35,43.37,34200.0,28.6004,28.6004,28.5543,28.5675,34200.0
2014-03-03 15:15:00,43.37,43.38,43.35,43.37,27750.0,28.5675,28.5741,28.5543,28.5675,27750.0
2014-03-03 15:20:00,43.37,43.37,43.31,43.34,40350.0,28.5675,28.5675,28.528,28.5477,40350.0
2014-03-03 15:25:00,43.34,43.35,43.23,43.28,70950.0,28.5477,28.5543,28.4753,28.5082,70950.0
2014-03-03 15:30:00,43.29,43.37,43.29,43.37,51900.0,28.5148,28.5675,28.5148,28.5675,51900.0
2014-03-03 15:35:00,43.37,43.41,43.37,43.39,53550.0,28.5675,28.5938,28.5675,28.5807,53550.0
2014-03-03 15:40:00,43.39,43.39,43.34,43.38,62400.0,28.5807,28.5807,28.5477,28.5741,62400.0
2014-03-03 15:45:00,43.39,43.41,43.35,43.35,57600.0,28.5807,28.5938,28.5543,28.5543,57600.0
2014-03-03 15:50:00,43.36,43.41,43.35,43.38,62400.0,28.5609,28.5938,28.5543,28.5741,62400.0
2014-03-03 15:55:00,43.38,43.4,43.36,43.38,95100.0,28.5741,28.5872,28.5609,28.5741,95100.0
2014-03-04 09:30:00,43.89,43.93,43.57,43.9,40500.0,28.91,28.9363,28.6992,28.9166,40500.0
2014-03-04 09:35:00,43.93,43.94,43.76,43.79,36300.0,28.9363,28.9429,28.8244,28.8441,36300.0
2014-03-04 09:40:00,43.81,43.81,43.64,43.69,39150.0,28.8573,28.8573,28.7453,28.7783,39150.0
2014-03-04 09:45:00,43.71,43.72,43.67,43.71,42600.0,28.7914,28.798,28.7651,28.7914,42600.0
2014-03-04 09:50:00,43.71,43.84,43.71,43.84,27150.0,28.7914,28.8771,28.7914,28.8771,27150.0
2014-03-04 09:55:00,43.83,43.89,43.82,43.87,24300.0,28.8705,28.91,28.8639,28.8968,24300.0
2014-03-04 10:00:00,43.87,43.95,43.83,43.83,42750.0,28.8968,28.9495,28.8705,28.8705,42750.0
2014-03-04 10:05:00,43.83,43.95,43.82,43.93,11400.0,28.8705,28.9495,28.8639,28.9363,11400.0
2014-03-04 10:10:00,43.94,44.02,43.92,43.99,30000.0,28.9429,28.9956,28.9298,28.9759,30000.0
2014-03-04 10:15:00,43.97,43.99,43.95,43.96,19200.0,28.9627,28.9759,28.9495,28.9561,19200.0
2014-03-04 10:20:00,43.97,43.99,43.88,43.88,27150.0,28.9627,28.9759,28.9034,28.9034,27150.0
2014-03-04 10:25:00,43.87,43.92,43.87,43.89,23250.0,28.8968,28.9298,28.8968,28.91,23250.0
2014-03-04 10:30:00,43.9,43.93,43.88,43.89,29700.0,28.9166,28.9363,28.9034,28.91,29700.0
2014-03-04 10:35:00,43.9,43.96,43.88,43.95,25800.0,28.9166,28.9561,28.9034,28.9495,25800.0
2014-03-04 10:40:00,43.95,44.0,43.95,43.97,25500.0,28.9495,28.9825,28.9495,28.9627,25500.0
2014-03-04 10:45:00,43.97,43.98,43.97,43.98,10350.0,28.9627,28.9693,28.9627,28.9693,10350.0
2014-03-04 10:50:00,43.99,44.01,43.99,43.99,8550.0,28.9759,28.989,28.9759,28.9759,8550.0
2014-03-04 10:55:00,44.0,44.01,43.96,43.99,24300.0,28.9825,28.989,28.9561,28.9759,24300.0
2014-03-04 11:00:00,43.99,43.99,43.93,43.94,19050.0,28.9759,28.9759,28.9363,28.9429,19050.0
2014-03-04 11:05:00,43.95,43.96,43.95,43.95,9150.0,28.9495,28.9561,28.9495,28.9495,9150.0
2014-03-04 11:10:00,43.94,43.95,43.91,43.91,20100.0,28.9429,28.9495,28.9232,28.9232,20100.0
2014-03-04 11:15:00,43.91,43.94,43.89,43.9,19200.0,28.9232,28.9429,28.91,28.9166,19200.0
2014-03-04 11:20:00,43.89,43.91,43.89,43.89,17250.0,28.91,28.9232,28.91,28.91,17250.0
2014-03-04 11:25:00,43.89,43.91,43.88,43.9,19950.0,28.91,28.9232,28.9034,28.9166,19950.0
2014-03-04 11:30:00,43.9,43.91,43.89,43.91,11700.0,28.9166,28.9232,28.91,28.9232,11700.0
2014-03-04 11:35:00,43.91,43.93,43.88,43.9,22950.0,28.9232,28.9363,28.9034,28.9166,22950.0
2014-03-04 11:40:00,43.9,43.9,43.88,43.89,14550.0,28.9166,28.9166,28.9034,28.91,14550.0
2014-03-04 11:45:00,43.9,43.91,43.88,43.89,26100.0,28.9166,28.9232,28.9034,28.91,26100.0
2014-03-04 11:50:00,43.88,43.91,43.88,43.89,22200.0,28.9034,28.9232,28.9034,28.91,22200.0
2014-03-04 11:55:00,43.89,43.9,43.87,43.89,27450.0,28.91,28.9166,28.8968,28.91,27450.0
2014-03-04 12:00:00,43.89,43.91,43.88,43.88,33750.0,28.91,28.9232,28.9034,28.9034,33750.0
2014-03-04 12:05:00,43.89,43.91,43.88,43.89,39750.0,28.91,28.9232,28.9034,28.91,39750.0
2014-03-04 12:10:00,43.89,43.9,43.87,43.88,34800.0,28.91,28.9166,28.8968,28.9034,34800.0
2014-03-04 12:15:00,43.87,43.93,43.87,43.93,17400.0,28.8968,28.9363,28.8968,28.9363,17400.0
2014-03-04 12:20:00,43.93,43.98,43.93,43.93,19500.0,28.9363,28.9693,28.9363,28.9363,19500.0
2014-03-04 12:25:00,43.93,43.95,43.92,43.92,15750.0,28.9363,28.9495,28.9298,28.9298,15750.0
2014-03-04 12:30:00,43.92,43.92,43.85,43.85,23100.0,28.9298,28.9298,28.8836,28.8836,23100.0
2014-03-04 12:35:00,43.87,43.87,43.85,43.85,28500.0,28.8968,28.8968,28.8836,28.8836,28500.0
2014-03-04 12:40:00,43.85,43.86,43.82,43.83,18900.0,28.8836,28.8902,28.8639,28.8705,18900.0
2014-03-04 12:45:00,43.83,43.85,43.83,43.83,11550.0,28.8705,28.8836,28.8705,28.8705,11550.0
2014-03-04 12:50:00,43.83,43.86,43.81,43.82,16800.0,28.8705,28.8902,28.8573,28.8639,16800.0
2014-03-04 12:55:00,43.83,43.85,43.82,43.84,20700.0,28.8705,28.8836,28.8639,28.8771,20700.0
2014-03-04 13:00:00,43.85,43.85,43.81,43.81,15600.0,28.8836,28.8836,28.8573,28.8573,15600.0
2014-03-04 13:05:00,43.82,43.85,43.8,43.83,17850.0,28.8639,28.8836,28.8507,28.8705,17850.0
2014-03-04 13:10:00,43.83,43.84,43.81,43.81,23100.0,28.8705,28.8771,28.8573,28.8573,23100.0
2014-03-04 13:15:00,43.82,43.85,43.82,43.83,13200.0,28.8639,28.8836,28.8639,28.8705,13200.0
2014-03-04 13:20:00,43.83,43.84,43.81,43.81,14850.0,28.8705,28.8771,28.8573,28.8573,14850.0
2014-03-04 13:25:00,43.82,43.87,43.82,43.86,13500.0,28.8639,28.8968,28.8639,28.8902,13500.0
2014-03-04 13:30:00,43.86,43.86,43.84,43.85,25200.0,28.8902,28.8902,28.8771,28.8836,25200.0
2014-03-04 13:35:00,43.85,43.86,43.83,43.86,11700.0,28.8836,28.8902,28.8705,28.8902,11700.0
2014-03-04 13:40:00,43.87,43.89,43.85,43.87,60450.0,28.8968,28.91,28.8836,28.8968,60450.0
2014-03-04 13:45:00,43.86,43.92,43.79,43.81,108900.0,28.8902,28.9298,28.8441,28.8573,108900.0
2014-03-04 13:50:00,43.79,43.83,43.78,43.8,15000.0,28.8441,28.8705,28.8375,28.8507,15000.0
2014-03-04 13:55:00,43.81,43.85,43.81,43.85,15900.0,28.8573,28.8836,28.8573,28.8836,15900.0
2014-03-04 14:00:00,43.85,43.86,43.77,43.86,87000.0,28.8836,28.8902,28.831,28.8902,87000.0
2014-03-04 14:05:00,43.87,43.95,43.86,43.95,26400.0,28.8968,28.9495,28.8902,28.9495,26400.0
2014-03-04 14:10:00,43.95,43.95,43.93,43.95,34200.0,28.9495,28.9495,28.9363,28.9495,34200.0
2014-03-04 14:15:00,43.95,43.95,43.92,43.94,15150.0,28.9495,28.9495,28.9298,28.9429,15150.0
2014-03-04 14:20:00,43.93,43.96,43.91,43.92,34800.0,28.9363,28.9561,28.9232,28.9298,34800.0
2014-03-04 14:25:00,43.91,43.91,43.87,43.91,19050.0,28.9232,28.9232,28.8968,28.9232,19050.0
2014-03-04 14:30:00,43.92,43.95,43.91,43.95,14550.0,28.9298,28.9495,28.9232,28.9495,14550.0
2014-03-04 14:35:00,43.95,43.95,43.87,43.87,37050.0,28.9495,28.9495,28.8968,28.8968,37050.0
2014-03-04 14:40:00,43.89,43.91,43.87,43.91,24600.0,28.91,28.9232,28.8968,28.9232,24600.0
2014-03-04 14:45:00,43.91,43.97,43.91,43.96,51450.0,28.9232,28.9627,28.9232,28.9561,51450.0
2014-03-04 14:50:00,43.95,43.96,43.92,43.93,53700.0,28.9495,28.9561,28.9298,28.9363,53700.0
2014-03-04 14:55:00,43.93,43.97,43.92,43.95,37650.0,28.9363,28.9627,28.9298,28.9495,37650.0
2014-03-04 15:00:00,43.96,43.98,43.96,43.97,25800.0,28.9561,28.9693,28.9561,28.9627,25800.0
2014-03-04 15:05:00,43.98,43.99,43.97,43.98,23550.0,28.9693,28.9759,28.9627,28.9693,23550.0
2014-03-04 15:10:00,43.98,43.99,43.93,43.93,45300.0,28.9693,28.9759,28.9363,28.9363,45300.0
2014-03-04 15:15:00,43.93,43.93,43.76,43.82,302700.0,28.9363,28.9363,28.8244,28.8639,302700.0
2014-03-04 15:20:00,43.83,44.09,43.8,44.07,392850.0,28.8705,29.0417,28.8507,29.0286,392850.0
2014-03-04 15:25:00,44.08,44.09,44.01,44.01,120150.0,29.0351,29.0417,28.989,28.989,120150.0
2014-03-04 15:30:00,44.01,44.09,43.99,44.09,87450.0,28.989,29.0417,28.9759,29.0417,87450.0
2014-03-04 15:35:00,44.09,44.09,43.98,44.01,67500.0,29.0417,29.0417,28.9693,28.989,67500.0
2014-03-04 15:40:00,44.01,44.1,44.01,44.09,43200.0,28.989,29.0483,28.989,29.0417,43200.0
2014-03-04 15:45:00,44.09,44.09,43.98,43.98,120600.0,29.0417,29.0417,28.9693,28.9693,120600.0
2014-03-04 15:50:00,43.99,44.02,43.95,43.96,80850.0,28.9759,28.9956,28.9495,28.9561,80850.0
2014-03-04 15:55:00,43.96,43.97,43.93,43.94,128400.0,28.9561,28.9627,28.9363,28.9429,128400.0
2014-03-05 09:30:00,43.92,44.01,43.69,43.84,68250.0,28.9298,28.989,28.7783,28.8771,68250.0
2014-03-05 09:35:00,43.84,43.99,43.82,43.96,40500.0,28.8771,28.9759,28.8639,28.9561,40500.0
2014-03-05 09:40:00,43.97,44.09,43.87,44.06,26400.0,28.9627,29.0417,28.8968,29.022,26400.0
2014-03-05 09:45:00,44.07,44.14,43.97,44.13,50250.0,29.0286,29.0747,28.9627,29.0681,50250.0
2014-03-05 09:50:00,44.11,44.24,44.06,44.24,36300.0,29.0549,29.1405,29.022,29.1405,36300.0
2014-03-05 09:55:00,44.23,44.25,44.09,44.17,36600.0,29.134,29.1471,29.0417,29.0944,36600.0
2014-03-05 10:00:00,44.15,44.17,44.07,44.11,16650.0,29.0813,29.0944,29.0286,29.0549,16650.0
2014-03-05 10:05:00,44.11,44.17,44.08,44.08,25950.0,29.0549,29.0944,29.0351,29.0351,25950.0
2014-03-05 10:10:00,44.09,44.09,44.0,44.03,61200.0,29.0417,29.0417,28.9825,29.0022,61200.0
2014-03-05 10:15:00,44.01,44.04,43.99,44.01,21450.0,28.989,29.0088,28.9759,28.989,21450.0
2014-03-05 10:20:00,44.0,44.02,43.99,44.02,23250.0,28.9825,28.9956,28.9759,28.9956,23250.0
2014-03-05 10:25:00,44.03,44.07,44.02,44.04,21600.0,29.0022,29.0286,28.9956,29.0088,21600.0
2014-03-05 10:30:00,44.04,44.05,43.99,44.01,16800.0,29.0088,29.0154,28.9759,28.989,16800.0
2014-03-05 10:35:00,44.01,44.01,43.97,43.97,18000.0,28.989,28.989,28.9627,28.9627,18000.0
2014-03-05 10:40:00,43.97,44.03,43.97,44.01,12900.0,28.9627,29.0022,28.9627,28.989,12900.0
2014-03-05 10:45:00,44.01,44.01,43.86,43.88,19800.0,28.989,28.989,28.8902,28.9034,19800.0
2014-03-05 10:50:00,43.87,43.93,43.85,43.93,19650.0,28.8968,28.9363,28.8836,28.9363,19650.0
2014-03-05 10:55:00,43.93,43.93,43.79,43.79,47250.0,28.9363,28.9363,28.8441,28.8441,47250.0
2014-03-05 11:00:00,43.8,43.89,43.8,43.81,37200.0,28.8507,28.91,28.8507,28.8573,37200.0
2014-03-05 11:05:00,43.81,43.81,43.75,43.78,22200.0,28.8573,28.8573,28.8178,28.8375,22200.0
2014-03-05 11:10:00,43.77,43.79,43.73,43.75,24150.0,28.831,28.8441,28.8046,28.8178,24150.0
2014-03-05 11:15:00,43.75,43.77,43.67,43.67,28350.0,28.8178,28.831,28.7651,28.7651,28350.0
2014-03-05 11:20:00,43.67,43.69,43.65,43.69,46350.0,28.7651,28.7783,28.7519,28.7783,46350.0
2014-03-05 11:25:00,43.68,43.71,43.58,43.59,47100.0,28.7717,28.7914,28.7058,28.7124,47100.0
2014-03-05 11:30:00,43.59,43.62,43.59,43.59,41700.0,28.7124,28.7322,28.7124,28.7124,41700.0
2014-03-05 11:35:00,43.59,43.64,43.57,43.63,41100.0,28.7124,28.7453,28.6992,28.7387,41100.0
2014-03-05 11:40:00,43.63,43.63,43.57,43.59,28050.0,28.7387,28.7387,28.6992,28.7124,28050.0
2014-03-05 11:45:00,43.57,43.61,43.57,43.59,19500.0,28.6992,28.7256,28.6992,28.7124,19500.0
2014-03-05 11:50:00,43.59,43.62,43.58,43.58,22500.0,28.7124,28.7322,28.7058,28.7058,22500.0
2014-03-05 11:55:00,43.57,43.6,43.57,43.6,25200.0,28.6992,28.719,28.6992,28.719,25200.0
2014-03-05 12:00:00,43.6,43.61,43.58,43.59,20100.0,28.719,28.7256,28.7058,28.7124,20100.0
2014-03-05 12:05:00,43.59,43.59,43.54,43.55,30300.0,28.7124,28.7124,28.6795,28.686,30300.0
2014-03-05 12:10:00,43.55,43.56,43.52,43.52,20250.0,28.686,28.6926,28.6663,28.6663,20250.0
2014-03-05 12:15:00,43.52,43.54,43.51,43.53,21750.0,28.6663,28.6795,28.6597,28.6729,21750.0
2014-03-05 12:20:00,43.53,43.54,43.52,43.53,33000.0,28.6729,28.6795,28.6663,28.6729,33000.0
2014-03-05 12:25:00,43.53,43.53,43.48,43.48,35700.0,28.6729,28.6729,28.6399,28.6399,35700.0
2014-03-05 12:30:00,43.47,43.48,43.45,43.45,38700.0,28.6333,28.6399,28.6202,28.6202,38700.0
2014-03-05 12:35:00,43.45,43.48,43.45,43.47,32400.0,28.6202,28.6399,28.6202,28.6333,32400.0
2014-03-05 12:40:00,43.46,43.48,43.45,43.45,27450.0,28.6268,28.6399,28.6202,28.6202,27450.0
2014-03-05 12:45:00,43.46,43.47,43.45,43.46,17550.0,28.6268,28.6333,28.6202,28.6268,17550.0
2014-03-05 12:50:00,43.47,43.48,43.43,43.44,23100.0,28.6333,28.6399,28.607,28.6136,23100.0
2014-03-05 12:55:00,43.44,43.44,43.43,43.43,23100.0,28.6136,28.6136,28.607,28.607,23100.0
2014-03-05 13:00:00,43.43,43.45,43.4,43.44,23400.0,28.607,28.6202,28.5872,28.6136,23400.0
2014-03-05 13:05:00,43.44,43.47,43.44,43.46,12450.0,28.6136,28.6333,28.6136,28.6268,12450.0
2014-03-05 13:10:00,43.46,43.5,43.45,43.5,16650.0,28.6268,28.6531,28.6202,28.6531,16650.0
2014-03-05 13:15:00,43.5,43.54,43.5,43.51,18300.0,28.6531,28.6795,28.6531,28.6597,18300.0
2014-03-05 13:20:00,43.52,43.52,43.49,43.49,13200.0,28.6663,28.6663,28.6465,28.6465,13200.0
2014-03-05 13:25:00,43.49,43.51,43.48,43.49,16200.0,28.6465,28.6597,28.6399,28.6465,16200.0
2014-03-05 13:30:00,43.49,43.49,43.47,43.47,22050.0,28.6465,28.6465,28.6333,28.6333,22050.0
2014-03-05 13:35:00,43.47,43.47,43.44,43.45,15450.0,28.6333,28.6333,28.6136,28.6202,15450.0
2014-03-05 13:40:00,43.45,43.45,43.42,43.42,13200.0,28.6202,28.6202,28.6004,28.6004,13200.0
2014-03-05 13:45:00,43.43,43.43,43.39,43.39,23850.0,28.607,28.607,28.5807,28.5807,23850.0
2014-03-05 13:50:00,43.39,43.41,43.37,43.39,33900.0,28.5807,28.5938,28.5675,28.5807,33900.0
2014-03-05 13:55:00,43.39,43.43,43.37,43.43,17250.0,28.5807,28.607,28.5675,28.607,17250.0
2014-03-05 14:00:00,43.43,43.47,43.43,43.44,22200.0,28.607,28.6333,28.607,28.6136,22200.0
2014-03-05 14:05:00,43.43,43.51,43.43,43.49,27750.0,28.607,28.6597,28.607,28.6465,27750.0
2014-03-05 14:10:00,43.49,43.53,43.49,43.52,17700.0,28.6465,28.6729,28.6465,28.6663,17700.0
2014-03-05 14:15:00,43.52,43.52,43.47,43.48,12450.0,28.6663,28.6663,28.6333,28.6399,12450.0
2014-03-05 14:20:00,43.49,43.49,43.47,43.49,13050.0,28.6465,28.6465,28.6333,28.6465,13050.0
2014-03-05 14:25:00,43.49,43.49,43.47,43.47,20100.0,28.6465,28.6465,28.6333,28.6333,20100.0
2014-03-05 14:30:00,43.47,43.48,43.44,43.45,14850.0,28.6333,28.6399,28.6136,28.6202,14850.0
2014-03-05 14:35:00,43.44,43.5,43.44,43.5,34500.0,28.6136,28.6531,28.6136,28.6531,34500.0
2014-03-05 14:40:00,43.5,43.5,43.46,43.46,18900.0,28.6531,28.6531,28.6268,28.6268,18900.0
2014-03-05 14:45:00,43.47,43.49,43.46,43.49,16650.0,28.6333,28.6465,28.6268,28.6465,16650.0
2014-03-05 14:50:00,43.49,43.49,43.47,43.47,13050.0,28.6465,28.6465,28.6333,28.6333,13050.0
2014-03-05 14:55:00,43.47,43.49,43.44,43.49,36900.0,28.6333,28.6465,28.6136,28.6465,36900.0
2014-03-05 15:00:00,43.49,43.49,43.46,43.47,29700.0,28.6465,28.6465,28.6268,28.6333,29700.0
2014-03-05 15:05:00,43.47,43.48,43.44,43.47,48900.0,28.6333,28.6399,28.6136,28.6333,48900.0
2014-03-05 15:10:00,43.47,43.51,43.47,43.49,31950.0,28.6333,28.6597,28.6333,28.6465,31950.0
2014-03-05 15:15:00,43.49,43.5,43.49,43.49,11700.0,28.6465,28.6531,28.6465,28.6465,11700.0
2014-03-05 15:20:00,43.49,43.52,43.49,43.51,31350.0,28.6465,28.6663,28.6465,28.6597,31350.0
2014-03-05 15:25:00,43.51,43.51,43.48,43.49,32400.0,28.6597,28.6597,28.6399,28.6465,32400.0
2014-03-05 15:30:00,43.49,43.49,43.45,43.47,45900.0,28.6465,28.6465,28.6202,28.6333,45900.0
2014-03-05 15:35:00,43.46,43.47,43.45,43.45,35250.0,28.6268,28.6333,28.6202,28.6202,35250.0
2014-03-05 15:40:00,43.45,43.46,43.43,43.43,25800.0,28.6202,28.6268,28.607,28.607,25800.0
2014-03-05 15:45:00,43.44,43.45,43.42,43.42,58500.0,28.6136,28.6202,28.6004,28.6004,58500.0
2014-03-05 15:50:00,43.43,43.47,43.43,43.47,101250.0,28.607,28.6333,28.607,28.6333,101250.0
2014-03-05 15:55:00,43.47,43.55,43.47,43.54,216750.0,28.6333,28.686,28.6333,28.6795,216750.0
2014-03-06 09:30:00,43.79,43.89,43.59,43.81,27450.0,28.8441,28.91,28.7124,28.8573,27450.0
2014-03-06 09:35:00,43.89,43.89,43.67,43.76,24300.0,28.91,28.91,28.7651,28.8244,24300.0
2014-03-06 09:40:00,43.75,43.8,43.73,43.75,6900.0,28.8178,28.8507,28.8046,28.8178,6900.0
2014-03-06 09:45:00,43.74,43.76,43.71,43.72,11550.0,28.8112,28.8244,28.7914,28.798,11550.0
2014-03-06 09:50:00,43.75,43.86,43.75,43.86,9150.0,28.8178,28.8902,28.8178,28.8902,9150.0
2014-03-06 09:55:00,43.85,43.85,43.75,43.77,16350.0,28.8836,28.8836,28.8178,28.831,16350.0
2014-03-06 10:00:00,43.76,43.83,43.72,43.82,41700.0,28.8244,28.8705,28.798,28.8639,41700.0
2014-03-06 10:05:00,43.82,43.83,43.69,43.69,11850.0,28.8639,28.8705,28.7783,28.7783,11850.0
2014-03-06 10:10:00,43.69,43.75,43.65,43.65,15600.0,28.7783,28.8178,28.7519,28.7519,15600.0
2014-03-06 10:15:00,43.65,43.74,43.65,43.71,37200.0,28.7519,28.8112,28.7519,28.7914,37200.0
2014-03-06 10:20:00,43.71,43.79,43.65,43.76,43500.0,28.7914,28.8441,28.7519,28.8244,43500.0
2014-03-06 10:25:00,43.76,43.77,43.69,43.73,55650.0,28.8244,28.831,28.7783,28.8046,55650.0
2014-03-06 10:30:00,43.73,43.78,43.73,43.75,33750.0,28.8046,28.8375,28.8046,28.8178,33750.0
2014-03-06 10:35:00,43.75,43.79,43.75,43.77,28050.0,28.8178,28.8441,28.8178,28.831,28050.0
2014-03-06 10:40:00,43.77,43.85,43.75,43.85,17850.0,28.831,28.8836,28.8178,28.8836,17850.0
2014-03-06 10:45:00,43.85,43.86,43.81,43.85,4800.0,28.8836,28.8902,28.8573,28.8836,4800.0
2014-03-06 10:50:00,43.85,43.87,43.85,43.86,8250.0,28.8836,28.8968,28.8836,28.8902,8250.0
2014-03-06 10:55:00,43.87,43.89,43.82,43.83,5400.0,28.8968,28.91,28.8639,28.8705,5400.0
2014-03-06 11:00:00,43.83,43.85,43.81,43.81,8100.0,28.8705,28.8836,28.8573,28.8573,8100.0
2014-03-06 11:05:00,43.81,43.81,43.79,43.81,6750.0,28.8573,28.8573,28.8441,28.8573,6750.0
2014-03-06 11:10:00,43.8,43.8,43.76,43.77,8400.0,28.8507,28.8507,28.8244,28.831,8400.0
2014-03-06 11:15:00,43.77,43.81,43.77,43.81,38550.0,28.831,28.8573,28.831,28.8573,38550.0
2014-03-06 11:20:00,43.82,43.86,43.82,43.86,10050.0,28.8639,28.8902,28.8639,28.8902,10050.0
2014-03-06 11:25:00,43.86,43.87,43.85,43.87,7200.0,28.8902,28.8968,28.8836,28.8968,7200.0
2014-03-06 11:30:00,43.87,43.89,43.84,43.87,16200.0,28.8968,28.91,28.8771,28.8968,16200.0
2014-03-06 11:35:00,43.87,43.89,43.85,43.86,9450.0,28.8968,28.91,28.8836,28.8902,9450.0
2014-03-06 11:40:00,43.85,43.86,43.84,43.85,7200.0,28.8836,28.8902,28.8771,28.8836,7200.0
2014-03-06 11:45:00,43.83,43.85,43.82,43.85,6150.0,28.8705,28.8836,28.8639,28.8836,6150.0
2014-03-06 11:50:00,43.85,43.86,43.84,43.85,6900.0,28.8836,28.8902,28.8771,28.8836,6900.0
2014-03-06 11:55:00,43.85,43.87,43.84,43.86,5550.0,28.8836,28.8968,28.8771,28.8902,5550.0
2014-03-06 12:00:00,43.85,43.86,43.85,43.85,4650.0,28.8836,28.8902,28.8836,28.8836,4650.0
2014-03-06 12:05:00,43.85,43.85,43.83,43.84,14550.0,28.8836,28.8836,28.8705,28.8771,14550.0
2014-03-06 12:10:00,43.85,43.85,43.84,43.85,5850.0,28.8836,28.8836,28.8771,28.8836,5850.0
2014-03-06 12:15:00,43.85,43.85,43.81,43.82,5850.0,28.8836,28.8836,28.8573,28.8639,5850.0
2014-03-06 12:20:00,43.81,43.81,43.81,43.81,4800.0,28.8573,28.8573,28.8573,28.8573,4800.0
2014-03-06 12:25:00,43.81,43.83,43.79,43.81,14700.0,28.8573,28.8705,28.8441,28.8573,14700.0
2014-03-06 12:30:00,43.81,43.81,43.79,43.8,10350.0,28.8573,28.8573,28.8441,28.8507,10350.0
2014-03-06 12:35:00,43.79,43.79,43.79,43.79,8250.0,28.8441,28.8441,28.8441,28.8441,8250.0
2014-03-06 12:40:00,43.79,43.8,43.78,43.79,15600.0,28.8441,28.8507,28.8375,28.8441,15600.0
2014-03-06 12:45:00,43.79,43.83,43.79,43.82,7500.0,28.8441,28.8705,28.8441,28.8639,7500.0
2014-03-06 12:50:00,43.83,43.83,43.81,43.81,9000.0,28.8705,28.8705,28.8573,28.8573,9000.0
2014-03-06 12:55:00,43.81,43.83,43.81,43.83,8100.0,28.8573,28.8705,28.8573,28.8705,8100.0
2014-03-06 13:00:00,43.84,43.86,43.82,43.82,8700.0,28.8771,28.8902,28.8639,28.8639,8700.0
2014-03-06 13:05:00,43.82,43.85,43.82,43.85,6450.0,28.8639,28.8836,28.8639,28.8836,6450.0
2014-03-06 13:10:00,43.85,43.85,43.82,43.84,19950.0,28.8836,28.8836,28.8639,28.8771,19950.0
2014-03-06 13:15:00,43.83,43.84,43.81,43.82,10650.0,28.8705,28.8771,28.8573,28.8639,10650.0
2014-03-06 13:20:00,43.81,43.83,43.79,43.83,22200.0,28.8573,28.8705,28.8441,28.8705,22200.0
2014-03-06 13:25:00,43.83,43.84,43.81,43.81,17400.0,28.8705,28.8771,28.8573,28.8573,17400.0
2014-03-06 13:30:00,43.82,43.82,43.8,43.8,13500.0,28.8639,28.8639,28.8507,28.8507,13500.0
2014-03-06 13:35:00,43.8,43.83,43.79,43.81,14550.0,28.8507,28.8705,28.8441,28.8573,14550.0
2014-03-06 13:40:00,43.81,43.81,43.77,43.79,15300.0,28.8573,28.8573,28.831,28.8441,15300.0
2014-03-06 13:45:00,43.79,43.81,43.77,43.79,15450.0,28.8441,28.8573,28.831,28.8441,15450.0
2014-03-06 13:50:00,43.78,43.79,43.77,43.78,9750.0,28.8375,28.8441,28.831,28.8375,9750.0
2014-03-06 13:55:00,43.77,43.78,43.75,43.77,14100.0,28.831,28.8375,28.8178,28.831,14100.0
2014-03-06 14:00:00,43.77,43.81,43.77,43.81,13650.0,28.831,28.8573,28.831,28.8573,13650.0
2014-03-06 14:05:00,43.81,43.84,43.8,43.8,18600.0,28.8573,28.8771,28.8507,28.8507,18600.0
2014-03-06 14:10:00,43.79,43.82,43.79,43.81,8850.0,28.8441,28.8639,28.8441,28.8573,8850.0
2014-03-06 14:15:00,43.82,43.82,43.79,43.8,11550.0,28.8639,28.8639,28.8441,28.8507,11550.0
2014-03-06 14:20:00,43.79,43.85,43.79,43.84,14400.0,28.8441,28.8836,28.8441,28.8771,14400.0
2014-03-06 14:25:00,43.84,43.9,43.84,43.9,11250.0,28.8771,28.9166,28.8771,28.9166,11250.0
2014-03-06 14:30:00,43.89,43.89,43.88,43.88,13950.0,28.91,28.91,28.9034,28.9034,13950.0
2014-03-06 14:35:00,43.89,43.89,43.87,43.87,7950.0,28.91,28.91,28.8968,28.8968,7950.0
2014-03-06 14:40:00,43.88,43.92,43.87,43.87,22950.0,28.9034,28.9298,28.8968,28.8968,22950.0
2014-03-06 14:45:00,43.89,43.91,43.87,43.91,8850.0,28.91,28.9232,28.8968,28.9232,8850.0
2014-03-06 14:50:00,43.91,43.94,43.91,43.91,17700.0,28.9232,28.9429,28.9232,28.9232,17700.0
2014-03-06 14:55:00,43.92,43.92,43.88,43.88,7500.0,28.9298,28.9298,28.9034,28.9034,7500.0
2014-03-06 15:00:00,43.89,43.9,43.88,43.89,10650.0,28.91,28.9166,28.9034,28.91,10650.0
2014-03-06 15:05:00,43.89,43.89,43.85,43.86,11100.0,28.91,28.91,28.8836,28.8902,11100.0
2014-03-06 15:10:00,43.86,43.88,43.85,43.86,9300.0,28.8902,28.9034,28.8836,28.8902,9300.0
2014-03-06 15:15:00,43.86,43.89,43.85,43.87,11700.0,28.8902,28.91,28.8836,28.8968,11700.0
2014-03-06 15:20:00,43.87,43.87,43.85,43.87,15150.0,28.8968,28.8968,28.8836,28.8968,15150.0
2014-03-06 15:25:00,43.87,43.92,43.87,43.92,25200.0,28.8968,28.9298,28.8968,28.9298,25200.0
2014-03-06 15:30:00,43.92,43.94,43.91,43.94,25050.0,28.9298,28.9429,28.9232,28.9429,25050.0
2014-03-06 15:35:00,43.94,43.97,43.93,43.94,44850.0,28.9429,28.9627,28.9363,28.9429,44850.0
2014-03-06 15:40:00,43.94,43.95,43.91,43.93,29550.0,28.9429,28.9495,28.9232,28.9363,29550.0
2014-03-06 15:45:00,43.93,43.93,43.89,43.89,49350.0,28.9363,28.9363,28.91,28.91,49350.0
2014-03-06 15:50:00,43.89,43.91,43.86,43.87,63750.0,28.91,28.9232,28.8902,28.8968,63750.0
2014-03-06 15:55:00,43.87,43.93,43.86,43.93,138000.0,28.8968,28.9363,28.8902,28.9363,138000.0
2014-03-07 09:30:00,43.95,44.19,43.87,43.87,80100.0,28.9495,29.1076,28.8968,28.8968,80100.0
2014-03-07 09:35:00,43.89,44.05,43.84,43.99,9450.0,28.91,29.0154,28.8771,28.9759,9450.0
2014-03-07 09:40:00,44.03,44.2,44.03,44.13,21150.0,29.0022,29.1142,29.0022,29.0681,21150.0
2014-03-07 09:45:00,44.13,44.19,44.02,44.02,13800.0,29.0681,29.1076,28.9956,28.9956,13800.0
2014-03-07 09:50:00,43.97,44.01,43.88,43.98,24450.0,28.9627,28.989,28.9034,28.9693,24450.0
2014-03-07 09:55:00,43.97,44.01,43.88,44.01,18450.0,28.9627,28.989,28.9034,28.989,18450.0
2014-03-07 10:00:00,43.98,44.01,43.92,43.96,14100.0,28.9693,28.989,28.9298,28.9561,14100.0
2014-03-07 10:05:00,43.98,44.23,43.98,44.2,123300.0,28.9693,29.134,28.9693,29.1142,123300.0
2014-03-07 10:10:00,44.21,44.21,44.09,44.13,21150.0,29.1208,29.1208,29.0417,29.0681,21150.0
2014-03-07 10:15:00,44.14,44.2,44.13,44.17,12750.0,29.0747,29.1142,29.0681,29.0944,12750.0
2014-03-07 10:20:00,44.16,44.25,44.15,44.19,18000.0,29.0878,29.1471,29.0813,29.1076,18000.0
2014-03-07 10:25:00,44.17,44.23,44.14,44.21,51450.0,29.0944,29.134,29.0747,29.1208,51450.0
2014-03-07 10:30:00,44.22,44.29,44.22,44.25,18300.0,29.1274,29.1735,29.1274,29.1471,18300.0
2014-03-07 10:35:00,44.27,44.28,44.17,44.17,31350.0,29.1603,29.1669,29.0944,29.0944,31350.0
2014-03-07 10:40:00,44.19,44.24,44.15,44.16,22950.0,29.1076,29.1405,29.0813,29.0878,22950.0
2014-03-07 10:45:00,44.16,44.17,44.11,44.15,15150.0,29.0878,29.0944,29.0549,29.0813,15150.0
2014-03-07 10:50:00,44.14,44.15,44.11,44.11,9300.0,29.0747,29.0813,29.0549,29.0549,9300.0
2014-03-07 10:55:00,44.1,44.13,44.01,44.03,49500.0,29.0483,29.0681,28.989,29.0022,49500.0
2014-03-07 11:00:00,44.01,44.01,43.91,43.92,19500.0,28.989,28.989,28.9232,28.9298,19500.0
2014-03-07 11:05:00,43.91,43.99,43.89,43.99,9300.0,28.9232,28.9759,28.91,28.9759,9300.0
2014-03-07 11:10:00,43.99,43.99,43.92,43.96,10050.0,28.9759,28.9759,28.9298,28.9561,10050.0
2014-03-07 11:15:00,43.95,43.98,43.92,43.96,4500.0,28.9495,28.9693,28.9298,28.9561,4500.0
2014-03-07 11:20:00,43.96,44.0,43.94,44.0,10500.0,28.9561,28.9825,28.9429,28.9825,10500.0
2014-03-07 11:25:00,44.01,44.04,44.0,44.01,4650.0,28.989,29.0088,28.9825,28.989,4650.0
2014-03-07 11:30:00,44.01,44.05,43.99,44.03,7200.0,28.989,29.0154,28.9759,29.0022,7200.0
2014-03-07 11:35:00,44.04,44.05,44.03,44.05,5700.0,29.0088,29.0154,29.0022,29.0154,5700.0
2014-03-07 11:40:00,44.04,44.11,44.04,44.1,7950.0,29.0088,29.0549,29.0088,29.0483,7950.0
2014-03-07 11:45:00,44.11,44.13,44.11,44.12,6900.0,29.0549,29.0681,29.0549,29.0615,6900.0
2014-03-07 11:50:00,44.12,44.12,44.07,44.07,8850.0,29.0615,29.0615,29.0286,29.0286,8850.0
2014-03-07 11:55:00,44.07,44.17,44.07,44.16,17250.0,29.0286,29.0944,29.0286,29.0878,17250.0
2014-03-07 12:00:00,44.16,44.17,44.12,44.12,7350.0,29.0878,29.0944,29.0615,29.0615,7350.0
2014-03-07 12:05:00,44.13,44.17,44.13,44.17,4050.0,29.0681,29.0944,29.0681,29.0944,4050.0
2014-03-07 12:10:00,44.17,44.19,44.17,44.19,3750.0,29.0944,29.1076,29.0944,29.1076,3750.0
2014-03-07 12:15:00,44.2,44.2,44.17,44.17,3600.0,29.1142,29.1142,29.0944,29.0944,3600.0
2014-03-07 12:20:00,44.17,44.21,44.16,44.2,11400.0,29.0944,29.1208,29.0878,29.1142,11400.0
2014-03-07 12:25:00,44.21,44.25,44.21,44.23,5550.0,29.1208,29.1471,29.1208,29.134,5550.0
2014-03-07 12:30:00,44.22,44.23,44.15,44.15,4800.0,29.1274,29.134,29.0813,29.0813,4800.0
2014-03-07 12:35:00,44.16,44.16,44.12,44.13,5550.0,29.0878,29.0878,29.0615,29.0681,5550.0
2014-03-07 12:40:00,44.13,44.13,44.11,44.11,3450.0,29.0681,29.0681,29.0549,29.0549,3450.0
2014-03-07 12:45:00,44.1,44.13,44.07,44.07,6300.0,29.0483,29.0681,29.0286,29.0286,6300.0
2014-03-07 12:50:00,44.07,44.09,44.03,44.03,3750.0,29.0286,29.0417,29.0022,29.0022,3750.0
2014-03-07 12:55:00,44.05,44.07,44.04,44.05,7050.0,29.0154,29.0286,29.0088,29.0154,7050.0
2014-03-07 13:00:00,44.03,44.03,43.99,43.99,5700.0,29.0022,29.0022,28.9759,28.9759,5700.0
2014-03-07 13:05:00,43.99,44.04,43.99,44.03,7950.0,28.9759,29.0088,28.9759,29.0022,7950.0
2014-03-07 13:10:00,44.03,44.03,43.99,43.99,10500.0,29.0022,29.0022,28.9759,28.9759,10500.0
2014-03-07 13:15:00,43.98,43.99,43.95,43.95,10500.0,28.9693,28.9759,28.9495,28.9495,10500.0
2014-03-07 13:20:00,43.95,43.95,43.93,43.93,17850.0,28.9495,28.9495,28.9363,28.9363,17850.0
2014-03-07 13:25:00,43.93,43.93,43.91,43.91,6600.0,28.9363,28.9363,28.9232,28.9232,6600.0
2014-03-07 13:30:00,43.9,43.91,43.89,43.89,9450.0,28.9166,28.9232,28.91,28.91,9450.0
2014-03-07 13:35:00,43.9,43.93,43.85,43.85,10500.0,28.9166,28.9363,28.8836,28.8836,10500.0
2014-03-07 13:40:00,43.87,43.88,43.84,43.86,12750.0,28.8968,28.9034,28.8771,28.8902,12750.0
2014-03-07 13:45:00,43.87,43.89,43.83,43.84,4650.0,28.8968,28.91,28.8705,28.8771,4650.0
2014-03-07 13:50:00,43.83,43.84,43.83,43.83,7200.0,28.8705,28.8771,28.8705,28.8705,7200.0
2014-03-07 13:55:00,43.83,43.88,43.83,43.86,10200.0,28.8705,28.9034,28.8705,28.8902,10200.0
2014-03-07 14:00:00,43.86,43.86,43.85,43.85,10200.0,28.8902,28.8902,28.8836,28.8836,10200.0
2014-03-07 14:05:00,43.85,43.85,43.8,43.81,23100.0,28.8836,28.8836,28.8507,28.8573,23100.0
2014-03-07 14:10:00,43.81,43.87,43.8,43.84,8400.0,28.8573,28.8968,28.8507,28.8771,8400.0
2014-03-07 14:15:00,43.84,43.84,43.78,43.78,6450.0,28.8771,28.8771,28.8375,28.8375,6450.0
2014-03-07 14:20:00,43.77,43.77,43.75,43.77,12900.0,28.831,28.831,28.8178,28.831,12900.0
2014-03-07 14:25:00,43.77,43.81,43.76,43.8,3300.0,28.831,28.8573,28.8244,28.8507,3300.0
2014-03-07 14:30:00,43.8,43.8,43.76,43.79,12600.0,28.8507,28.8507,28.8244,28.8441,12600.0
2014-03-07 14:35:00,43.8,43.81,43.77,43.79,7050.0,28.8507,28.8573,28.831,28.8441,7050.0
2014-03-07 14:40:00,43.79,43.82,43.79,43.79,14850.0,28.8441,28.8639,28.8441,28.8441,14850.0
2014-03-07 14:45:00,43.79,43.87,43.79,43.85,11850.0,28.8441,28.8968,28.8441,28.8836,11850.0
2014-03-07 14:50:00,43.85,43.91,43.85,43.89,14400.0,28.8836,28.9232,28.8836,28.91,14400.0
2014-03-07 14:55:00,43.9,43.91,43.87,43.89,10800.0,28.9166,28.9232,28.8968,28.91,10800.0
2014-03-07 15:00:00,43.89,43.93,43.88,43.91,21000.0,28.91,28.9363,28.9034,28.9232,21000.0
2014-03-07 15:05:00,43.9,43.93,43.9,43.93,7050.0,28.9166,28.9363,28.9166,28.9363,7050.0
2014-03-07 15:10:00,43.93,43.94,43.92,43.92,18750.0,28.9363,28.9429,28.9298,28.9298,18750.0
2014-03-07 15:15:00,43.93,43.94,43.91,43.91,13950.0,28.9363,28.9429,28.9232,28.9232,13950.0
2014-03-07 15:20:00,43.91,43.92,43.87,43.89,25650.0,28.9232,28.9298,28.8968,28.91,25650.0
2014-03-07 15:25:00,43.89,43.89,43.85,43.85,22350.0,28.91,28.91,28.8836,28.8836,22350.0
2014-03-07 15:30:00,43.86,43.87,43.82,43.83,36300.0,28.8902,28.8968,28.8639,28.8705,36300.0
2014-03-07 15:35:00,43.83,43.84,43.8,43.82,31050.0,28.8705,28.8771,28.8507,28.8639,31050.0
2014-03-07 15:40:00,43.83,43.89,43.82,43.89,26850.0,28.8705,28.91,28.8639,28.91,26850.0
2014-03-07 15:45:00,43.89,43.91,43.87,43.9,40800.0,28.91,28.9232,28.8968,28.9166,40800.0
2014-03-07 15:50:00,43.91,43.94,43.9,43.93,80850.0,28.9232,28.9429,28.9166,28.9363,80850.0
2014-03-07 15:55:00,43.93,43.95,43.91,43.95,169950.0,28.9363,28.9495,28.9232,28.9495,169950.0
2014-03-10 09:30:00,43.82,43.98,43.7,43.77,55800.0,28.8639,28.9693,28.7848,28.831,55800.0
2014-03-10 09:35:00,43.77,43.77,43.48,43.65,24900.0,28.831,28.831,28.6399,28.7519,24900.0
2014-03-10 09:40:00,43.64,43.82,43.64,43.79,16650.0,28.7453,28.8639,28.7453,28.8441,16650.0
2014-03-10 09:45:00,43.81,43.81,43.75,43.79,7050.0,28.8573,28.8573,28.8178,28.8441,7050.0
2014-03-10 09:50:00,43.79,43.79,43.62,43.64,19200.0,28.8441,28.8441,28.7322,28.7453,19200.0
2014-03-10 09:55:00,43.63,43.64,43.56,43.59,22800.0,28.7387,28.7453,28.6926,28.7124,22800.0
2014-03-10 10:00:00,43.61,43.66,43.59,43.59,15750.0,28.7256,28.7585,28.7124,28.7124,15750.0
2014-03-10 10:05:00,43.56,43.57,43.45,43.45,18600.0,28.6926,28.6992,28.6202,28.6202,18600.0
2014-03-10 10:10:00,43.46,43.54,43.41,43.51,58800.0,28.6268,28.6795,28.5938,28.6597,58800.0
2014-03-10 10:15:00,43.51,43.59,43.51,43.57,59250.0,28.6597,28.7124,28.6597,28.6992,59250.0
2014-03-10 10:20:00,43.56,43.61,43.55,43.58,18450.0,28.6926,28.7256,28.686,28.7058,18450.0
2014-03-10 10:25:00,43.55,43.56,43.45,43.47,10350.0,28.686,28.6926,28.6202,28.6333,10350.0
2014-03-10 10:30:00,43.47,43.54,43.45,43.48,9150.0,28.6333,28.6795,28.6202,28.6399,9150.0
2014-03-10 10:35:00,43.47,43.53,43.47,43.49,8400.0,28.6333,28.6729,28.6333,28.6465,8400.0
2014-03-10 10:40:00,43.48,43.48,43.38,43.42,13500.0,28.6399,28.6399,28.5741,28.6004,13500.0
2014-03-10 10:45:00,43.41,43.49,43.4,43.48,7800.0,28.5938,28.6465,28.5872,28.6399,7800.0
2014-03-10 10:50:00,43.45,43.47,43.43,43.44,12600.0,28.6202,28.6333,28.607,28.6136,12600.0
2014-03-10 10:55:00,43.44,43.47,43.43,43.45,25200.0,28.6136,28.6333,28.607,28.6202,25200.0
2014-03-10 11:00:00,43.45,43.46,43.44,43.44,11250.0,28.6202,28.6268,28.6136,28.6136,11250.0
2014-03-10 11:05:00,43.44,43.56,43.42,43.56,16050.0,28.6136,28.6926,28.6004,28.6926,16050.0
2014-03-10 11:10:00,43.56,43.56,43.52,43.53,7350.0,28.6926,28.6926,28.6663,28.6729,7350.0
2014-03-10 11:15:00,43.55,43.59,43.55,43.56,7800.0,28.686,28.7124,28.686,28.6926,7800.0
2014-03-10 11:20:00,43.56,43.6,43.55,43.58,10800.0,28.6926,28.719,28.686,28.7058,10800.0
2014-03-10 11:25:00,43.59,43.67,43.59,43.67,6900.0,28.7124,28.7651,28.7124,28.7651,6900.0
2014-03-10 11:30:00,43.68,43.68,43.65,43.65,6450.0,28.7717,28.7717,28.7519,28.7519,6450.0
2014-03-10 11:35:00,43.64,43.65,43.61,43.61,5250.0,28.7453,28.7519,28.7256,28.7256,5250.0
2014-03-10 11:40:00,43.61,43.63,43.58,43.6,5700.0,28.7256,28.7387,28.7058,28.719,5700.0
2014-03-10 11:45:00,43.61,43.63,43.6,43.62,4350.0,28.7256,28.7387,28.719,28.7322,4350.0
2014-03-10 11:50:00,43.61,43.61,43.53,43.54,9750.0,28.7256,28.7256,28.6729,28.6795,9750.0
2014-03-10 11:55:00,43.54,43.57,43.54,43.55,4350.0,28.6795,28.6992,28.6795,28.686,4350.0
2014-03-10 12:00:00,43.55,43.55,43.51,43.52,5400.0,28.686,28.686,28.6597,28.6663,5400.0
2014-03-10 12:05:00,43.52,43.54,43.5,43.53,4800.0,28.6663,28.6795,28.6531,28.6729,4800.0
2014-03-10 12:10:00,43.52,43.55,43.52,43.55,6300.0,28.6663,28.686,28.6663,28.686,6300.0
2014-03-10 12:15:00,43.56,43.6,43.55,43.6,5250.0,28.6926,28.719,28.686,28.719,5250.0
2014-03-10 12:20:00,43.6,43.63,43.57,43.59,6300.0,28.719,28.7387,28.6992,28.7124,6300.0
2014-03-10 12:25:00,43.59,43.6,43.54,43.6,17550.0,28.7124,28.719,28.6795,28.719,17550.0
2014-03-10 12:30:00,43.6,43.61,43.57,43.61,8700.0,28.719,28.7256,28.6992,28.7256,8700.0
2014-03-10 12:35:00,43.59,43.6,43.57,43.57,9600.0,28.7124,28.719,28.6992,28.6992,9600.0
2014-03-10 12:40:00,43.57,43.61,43.55,43.61,6300.0,28.6992,28.7256,28.686,28.7256,6300.0
2014-03-10 12:45:00,43.6,43.61,43.57,43.6,6150.0,28.719,28.7256,28.6992,28.719,6150.0
2014-03-10 12:50:00,43.61,43.61,43.59,43.61,3900.0,28.7256,28.7256,28.7124,28.7256,3900.0
2014-03-10 12:55:00,43.61,43.67,43.57,43.65,10050.0,28.7256,28.7651,28.6992,28.7519,10050.0
2014-03-10 13:00:00,43.65,43.65,43.62,43.63,4800.0,28.7519,28.7519,28.7322,28.7387,4800.0
2014-03-10 13:05:00,43.64,43.65,43.59,43.61,53100.0,28.7453,28.7519,28.7124,28.7256,53100.0
2014-03-10 13:10:00,43.6,43.69,43.6,43.63,120000.0,28.719,28.7783,28.719,28.7387,120000.0
2014-03-10 13:15:00,43.63,43.63,43.6,43.6,3300.0,28.7387,28.7387,28.719,28.719,3300.0
2014-03-10 13:20:00,43.59,43.61,43.59,43.59,8850.0,28.7124,28.7256,28.7124,28.7124,8850.0
2014-03-10 13:25:00,43.59,43.61,43.58,43.61,8850.0,28.7124,28.7256,28.7058,28.7256,8850.0
2014-03-10 13:30:00,43.61,43.61,43.51,43.51,6000.0,28.7256,28.7256,28.6597,28.6597,6000.0
2014-03-10 13:35:00,43.51,43.53,43.5,43.52,11700.0,28.6597,28.6729,28.6531,28.6663,11700.0
2014-03-10 13:40:00,43.51,43.52,43.51,43.51,4800.0,28.6597,28.6663,28.6597,28.6597,4800.0
2014-03-10 13:45:00,43.51,43.53,43.5,43.53,16200.0,28.6597,28.6729,28.6531,28.6729,16200.0
2014-03-10 13:50:00,43.53,43.55,43.52,43.55,9450.0,28.6729,28.686,28.6663,28.686,9450.0
2014-03-10 13:55:00,43.54,43.54,43.49,43.52,7050.0,28.6795,28.6795,28.6465,28.6663,7050.0
2014-03-10 14:00:00,43.51,43.51,43.48,43.49,8250.0,28.6597,28.6597,28.6399,28.6465,8250.0
2014-03-10 14:05:00,43.49,43.53,43.48,43.53,10350.0,28.6465,28.6729,28.6399,28.6729,10350.0
2014-03-10 14:10:00,43.53,43.55,43.51,43.54,7050.0,28.6729,28.686,28.6597,28.6795,7050.0
2014-03-10 14:15:00,43.54,43.54,43.49,43.49,5100.0,28.6795,28.6795,28.6465,28.6465,5100.0
2014-03-10 14:20:00,43.49,43.55,43.49,43.53,12450.0,28.6465,28.686,28.6465,28.6729,12450.0
2014-03-10 14:25:00,43.53,43.55,43.53,43.55,6750.0,28.6729,28.686,28.6729,28.686,6750.0
2014-03-10 14:30:00,43.55,43.55,43.53,43.54,11400.0,28.686,28.686,28.6729,28.6795,11400.0
2014-03-10 14:35:00,43.53,43.57,43.53,43.57,6900.0,28.6729,28.6992,28.6729,28.6992,6900.0
2014-03-10 14:40:00,43.57,43.57,43.56,43.57,6900.0,28.6992,28.6992,28.6926,28.6992,6900.0
2014-03-10 14:45:00,43.57,43.6,43.55,43.6,16050.0,28.6992,28.719,28.686,28.719,16050.0
2014-03-10 14:50:00,43.6,43.62,43.59,43.61,7350.0,28.719,28.7322,28.7124,28.7256,7350.0
2014-03-10 14:55:00,43.61,43.61,43.59,43.6,7650.0,28.7256,28.7256,28.7124,28.719,7650.0
2014-03-10 15:00:00,43.6,43.6,43.57,43.57,10950.0,28.719,28.719,28.6992,28.6992,10950.0
2014-03-10 15:05:00,43.57,43.58,43.56,43.57,11100.0,28.6992,28.7058,28.6926,28.6992,11100.0
2014-03-10 15:10:00,43.57,43.57,43.51,43.51,13350.0,28.6992,28.6992,28.6597,28.6597,13350.0
2014-03-10 15:15:00,43.51,43.55,43.51,43.53,21750.0,28.6597,28.686,28.6597,28.6729,21750.0
2014-03-10 15:20:00,43.53,43.58,43.53,43.58,8400.0,28.6729,28.7058,28.6729,28.7058,8400.0
2014-03-10 15:25:00,43.58,43.59,43.56,43.58,13050.0,28.7058,28.7124,28.6926,28.7058,13050.0
2014-03-10 15:30:00,43.59,43.62,43.57,43.62,19650.0,28.7124,28.7322,28.6992,28.7322,19650.0
2014-03-10 15:35:00,43.62,43.67,43.62,43.66,22050.0,28.7322,28.7651,28.7322,28.7585,22050.0
2014-03-10 15:40:00,43.66,43.67,43.65,43.66,15150.0,28.7585,28.7651,28.7519,28.7585,15150.0
2014-03-10 15:45:00,43.66,43.71,43.65,43.69,25950.0,28.7585,28.7914,28.7519,28.7783,25950.0
2014-03-10 15:50:00,43.69,43.73,43.69,43.71,40050.0,28.7783,28.8046,28.7783,28.7914,40050.0
2014-03-10 15:55:00,43.71,43.72,43.67,43.72,89850.0,28.7914,28.798,28.7651,28.798,89850.0
2014-03-11 09:30:00,43.43,43.95,43.43,43.89,46650.0,28.607,28.9495,28.607,28.91,46650.0
2014-03-11 09:35:00,43.91,44.04,43.8,43.89,20550.0,28.9232,29.0088,28.8507,28.91,20550.0
2014-03-11 09:40:00,43.85,44.01,43.85,43.97,18750.0,28.8836,28.989,28.8836,28.9627,18750.0
2014-03-11 09:45:00,43.96,43.96,43.87,43.93,3300.0,28.9561,28.9561,28.8968,28.9363,3300.0
2014-03-11 09:50:00,43.93,43.94,43.8,43.85,11850.0,28.9363,28.9429,28.8507,28.8836,11850.0
2014-03-11 09:55:00,43.85,43.97,43.85,43.93,25650.0,28.8836,28.9627,28.8836,28.9363,25650.0
2014-03-11 10:00:00,43.95,43.99,43.82,43.87,13950.0,28.9495,28.9759,28.8639,28.8968,13950.0
2014-03-11 10:05:00,43.86,43.96,43.84,43.95,12750.0,28.8902,28.9561,28.8771,28.9495,12750.0
2014-03-11 10:10:00,43.95,43.97,43.91,43.95,17250.0,28.9495,28.9627,28.9232,28.9495,17250.0
2014-03-11 10:15:00,43.96,44.02,43.93,44.01,23850.0,28.9561,28.9956,28.9363,28.989,23850.0
2014-03-11 10:20:00,44.01,44.01,43.99,43.99,7800.0,28.989,28.989,28.9759,28.9759,7800.0
2014-03-11 10:25:00,43.99,44.03,43.98,44.03,11100.0,28.9759,29.0022,28.9693,29.0022,11100.0
2014-03-11 10:30:00,44.03,44.1,44.02,44.07,14700.0,29.0022,29.0483,28.9956,29.0286,14700.0
2014-03-11 10:35:00,44.07,44.13,44.05,44.11,24450.0,29.0286,29.0681,29.0154,29.0549,24450.0
2014-03-11 10:40:00,44.11,44.14,44.1,44.13,16050.0,29.0549,29.0747,29.0483,29.0681,16050.0
2014-03-11 10:45:00,44.13,44.21,44.13,44.19,18150.0,29.0681,29.1208,29.0681,29.1076,18150.0
2014-03-11 10:50:00,44.19,44.31,44.19,44.29,24900.0,29.1076,29.1866,29.1076,29.1735,24900.0
2014-03-11 10:55:00,44.31,44.33,44.21,44.22,15750.0,29.1866,29.1998,29.1208,29.1274,15750.0
2014-03-11 11:00:00,44.23,44.25,44.19,44.22,20250.0,29.134,29.1471,29.1076,29.1274,20250.0
2014-03-11 11:05:00,44.22,44.24,44.21,44.21,7650.0,29.1274,29.1405,29.1208,29.1208,7650.0
2014-03-11 11:10:00,44.21,44.23,44.17,44.17,6150.0,29.1208,29.134,29.0944,29.0944,6150.0
2014-03-11 11:15:00,44.17,44.19,44.15,44.17,12750.0,29.0944,29.1076,29.0813,29.0944,12750.0
2014-03-11 11:20:00,44.18,44.25,44.18,44.25,9300.0,29.101,29.1471,29.101,29.1471,9300.0
2014-03-11 11:25:00,44.26,44.28,44.24,44.24,31200.0,29.1537,29.1669,29.1405,29.1405,31200.0
2014-03-11 11:30:00,44.23,44.23,44.21,44.23,10950.0,29.134,29.134,29.1208,29.134,10950.0
2014-03-11 11:35:00,44.23,44.29,44.23,44.27,39300.0,29.134,29.1735,29.134,29.1603,39300.0
2014-03-11 11:40:00,44.27,44.29,44.15,44.16,32250.0,29.1603,29.1735,29.0813,29.0878,32250.0
2014-03-11 11:45:00,44.15,44.15,44.11,44.11,16500.0,29.0813,29.0813,29.0549,29.0549,16500.0
2014-03-11 11:50:00,44.11,44.11,44.07,44.11,22650.0,29.0549,29.0549,29.0286,29.0549,22650.0
2014-03-11 11:55:00,44.11,44.11,44.09,44.11,13200.0,29.0549,29.0549,29.0417,29.0549,13200.0
2014-03-11 12:00:00,44.11,44.12,44.06,44.11,43950.0,29.0549,29.0615,29.022,29.0549,43950.0
2014-03-11 12:05:00,44.13,44.15,44.09,44.09,17550.0,29.0681,29.0813,29.0417,29.0417,17550.0
2014-03-11 12:10:00,44.09,44.09,44.05,44.09,28950.0,29.0417,29.0417,29.0154,29.0417,28950.0
2014-03-11 12:15:00,44.08,44.08,43.97,44.02,36150.0,29.0351,29.0351,28.9627,28.9956,36150.0
2014-03-11 12:20:00,44.01,44.03,43.99,44.03,7650.0,28.989,29.0022,28.9759,29.0022,7650.0
2014-03-11 12:25:00,44.03,44.03,43.97,43.99,15300.0,29.0022,29.0022,28.9627,28.9759,15300.0
2014-03-11 12:30:00,43.98,44.02,43.97,44.01,13050.0,28.9693,28.9956,28.9627,28.989,13050.0
2014-03-11 12:35:00,44.02,44.02,43.96,43.97,14100.0,28.9956,28.9956,28.9561,28.9627,14100.0
2014-03-11 12:40:00,43.96,44.0,43.94,44.0,15900.0,28.9561,28.9825,28.9429,28.9825,15900.0
2014-03-11 12:45:00,44.01,44.11,44.01,44.11,20550.0,28.989,29.0549,28.989,29.0549,20550.0
2014-03-11 12:50:00,44.11,44.13,44.1,44.13,16050.0,29.0549,29.0681,29.0483,29.0681,16050.0
2014-03-11 12:55:00,44.13,44.14,44.11,44.11,17250.0,29.0681,29.0747,29.0549,29.0549,17250.0
2014-03-11 13:00:00,44.11,44.12,44.09,44.1,21000.0,29.0549,29.0615,29.0417,29.0483,21000.0
2014-03-11 13:05:00,44.11,44.15,44.1,44.13,42600.0,29.0549,29.0813,29.0483,29.0681,42600.0
2014-03-11 13:10:00,44.13,44.17,44.11,44.17,22650.0,29.0681,29.0944,29.0549,29.0944,22650.0
2014-03-11 13:15:00,44.17,44.17,44.15,44.15,27900.0,29.0944,29.0944,29.0813,29.0813,27900.0
2014-03-11 13:20:00,44.15,44.17,44.05,44.05,19800.0,29.0813,29.0944,29.0154,29.0154,19800.0
2014-03-11 13:25:00,44.04,44.07,44.01,44.04,21000.0,29.0088,29.0286,28.989,29.0088,21000.0
2014-03-11 13:30:00,44.02,44.04,43.97,44.03,19350.0,28.9956,29.0088,28.9627,29.0022,19350.0
2014-03-11 13:35:00,44.03,44.13,44.03,44.11,60300.0,29.0022,29.0681,29.0022,29.0549,60300.0
2014-03-11 13:40:00,44.11,44.13,44.1,44.11,39000.0,29.0549,29.0681,29.0483,29.0549,39000.0
2014-03-11 13:45:00,44.11,44.12,44.09,44.09,22800.0,29.0549,29.0615,29.0417,29.0417,22800.0
2014-03-11 13:50:00,44.08,44.11,44.08,44.11,9150.0,29.0351,29.0549,29.0351,29.0549,9150.0
2014-03-11 13:55:00,44.11,44.13,44.11,44.13,14250.0,29.0549,29.0681,29.0549,29.0681,14250.0
2014-03-11 14:00:00,44.13,44.13,44.05,44.06,22800.0,29.0681,29.0681,29.0154,29.022,22800.0
2014-03-11 14:05:00,44.06,44.08,44.06,44.06,16950.0,29.022,29.0351,29.022,29.022,16950.0
2014-03-11 14:10:00,44.06,44.09,44.04,44.04,16950.0,29.022,29.0417,29.0088,29.0088,16950.0
2014-03-11 14:15:00,44.04,44.04,43.99,43.99,13500.0,29.0088,29.0088,28.9759,28.9759,13500.0
2014-03-11 14:20:00,43.99,43.99,43.93,43.95,22350.0,28.9759,28.9759,28.9363,28.9495,22350.0
2014-03-11 14:25:00,43.95,43.97,43.91,43.97,16800.0,28.9495,28.9627,28.9232,28.9627,16800.0
2014-03-11 14:30:00,43.96,43.97,43.87,43.89,19950.0,28.9561,28.9627,28.8968,28.91,19950.0
2014-03-11 14:35:00,43.91,43.92,43.89,43.89,19800.0,28.9232,28.9298,28.91,28.91,19800.0
2014-03-11 14:40:00,43.9,43.91,43.85,43.89,16800.0,28.9166,28.9232,28.8836,28.91,16800.0
2014-03-11 14:45:00,43.89,43.93,43.88,43.92,20400.0,28.91,28.9363,28.9034,28.9298,20400.0
2014-03-11 14:50:00,43.93,43.97,43.91,43.95,18000.0,28.9363,28.9627,28.9232,28.9495,18000.0
2014-03-11 14:55:00,43.94,43.94,43.85,43.86,16050.0,28.9429,28.9429,28.8836,28.8902,16050.0
2014-03-11 15:00:00,43.86,43.86,43.79,43.82,21600.0,28.8902,28.8902,28.8441,28.8639,21600.0
2014-03-11 15:05:00,43.82,43.83,43.76,43.8,19950.0,28.8639,28.8705,28.8244,28.8507,19950.0
2014-03-11 15:10:00,43.8,43.8,43.73,43.73,34350.0,28.8507,28.8507,28.8046,28.8046,34350.0
2014-03-11 15:15:00,43.73,43.75,43.72,43.72,55200.0,28.8046,28.8178,28.798,28.798,55200.0
2014-03-11 15:20:00,43.72,43.78,43.7,43.77,66150.0,28.798,28.8375,28.7848,28.831,66150.0
2014-03-11 15:25:00,43.77,43.79,43.74,43.75,24900.0,28.831,28.8441,28.8112,28.8178,24900.0
2014-03-11 15:30:00,43.75,43.83,43.74,43.79,44550.0,28.8178,28.8705,28.8112,28.8441,44550.0
2014-03-11 15:35:00,43.79,43.79,43.7,43.75,40350.0,28.8441,28.8441,28.7848,28.8178,40350.0
2014-03-11 15:40:00,43.75,43.79,43.74,43.75,42600.0,28.8178,28.8441,28.8112,28.8178,42600.0
2014-03-11 15:45:00,43.75,43.8,43.74,43.79,64200.0,28.8178,28.8507,28.8112,28.8441,64200.0
2014-03-11 15:50:00,43.78,43.85,43.77,43.84,49500.0,28.8375,28.8836,28.831,28.8771,49500.0
2014-03-11 15:55:00,43.85,43.88,43.83,43.86,73200.0,28.8836,28.9034,28.8705,28.8902,73200.0
2014-03-12 09:30:00,43.59,43.79,43.59,43.65,27600.0,28.7124,28.8441,28.7124,28.7519,27600.0
2014-03-12 09:35:00,43.65,43.76,43.63,43.73,41400.0,28.7519,28.8244,28.7387,28.8046,41400.0
2014-03-12 09:40:00,43.72,43.72,43.56,43.61,48450.0,28.798,28.798,28.6926,28.7256,48450.0
2014-03-12 09:45:00,43.61,43.61,43.5,43.57,38100.0,28.7256,28.7256,28.6531,28.6992,38100.0
2014-03-12 09:50:00,43.56,43.64,43.45,43.58,63000.0,28.6926,28.7453,28.6202,28.7058,63000.0
2014-03-12 09:55:00,43.6,43.62,43.54,43.56,10650.0,28.719,28.7322,28.6795,28.6926,10650.0
2014-03-12 10:00:00,43.55,43.69,43.54,43.65,101850.0,28.686,28.7783,28.6795,28.7519,101850.0
2014-03-12 10:05:00,43.65,43.69,43.59,43.69,48000.0,28.7519,28.7783,28.7124,28.7783,48000.0
2014-03-12 10:10:00,43.7,43.74,43.67,43.7,18150.0,28.7848,28.8112,28.7651,28.7848,18150.0
2014-03-12 10:15:00,43.7,43.73,43.67,43.68,21150.0,28.7848,28.8046,28.7651,28.7717,21150.0
2014-03-12 10:20:00,43.69,43.79,43.69,43.73,19500.0,28.7783,28.8441,28.7783,28.8046,19500.0
2014-03-12 10:25:00,43.75,43.77,43.73,43.74,18150.0,28.8178,28.831,28.8046,28.8112,18150.0
2014-03-12 10:30:00,43.74,43.8,43.73,43.79,15600.0,28.8112,28.8507,28.8046,28.8441,15600.0
2014-03-12 10:35:00,43.79,43.79,43.73,43.77,83550.0,28.8441,28.8441,28.8046,28.831,83550.0
2014-03-12 10:40:00,43.77,43.79,43.76,43.79,18000.0,28.831,28.8441,28.8244,28.8441,18000.0
2014-03-12 10:45:00,43.79,43.79,43.71,43.73,18600.0,28.8441,28.8441,28.7914,28.8046,18600.0
2014-03-12 10:50:00,43.71,43.79,43.68,43.79,19800.0,28.7914,28.8441,28.7717,28.8441,19800.0
2014-03-12 10:55:00,43.79,43.87,43.79,43.85,18300.0,28.8441,28.8968,28.8441,28.8836,18300.0
2014-03-12 11:00:00,43.86,43.86,43.81,43.82,11250.0,28.8902,28.8902,28.8573,28.8639,11250.0
2014-03-12 11:05:00,43.81,43.93,43.81,43.89,24600.0,28.8573,28.9363,28.8573,28.91,24600.0
2014-03-12 11:10:00,43.91,43.93,43.85,43.85,10050.0,28.9232,28.9363,28.8836,28.8836,10050.0
2014-03-12 11:15:00,43.86,43.94,43.86,43.91,5550.0,28.8902,28.9429,28.8902,28.9232,5550.0
2014-03-12 11:20:00,43.91,43.98,43.91,43.98,5550.0,28.9232,28.9693,28.9232,28.9693,5550.0
2014-03-12 11:25:00,43.97,44.03,43.95,43.95,13650.0,28.9627,29.0022,28.9495,28.9495,13650.0
2014-03-12 11:30:00,43.96,43.96,43.93,43.95,6000.0,28.9561,28.9561,28.9363,28.9495,6000.0
2014-03-12 11:35:00,43.95,43.95,43.88,43.89,10950.0,28.9495,28.9495,28.9034,28.91,10950.0
2014-03-12 11:40:00,43.89,43.91,43.88,43.9,10200.0,28.91,28.9232,28.9034,28.9166,10200.0
2014-03-12 11:45:00,43.91,43.93,43.88,43.89,11850.0,28.9232,28.9363,28.9034,28.91,11850.0
2014-03-12 11:50:00,43.89,43.92,43.87,43.92,8250.0,28.91,28.9298,28.8968,28.9298,8250.0
2014-03-12 11:55:00,43.92,43.92,43.85,43.85,9000.0,28.9298,28.9298,28.8836,28.8836,9000.0
2014-03-12 12:00:00,43.85,43.93,43.85,43.93,13500.0,28.8836,28.9363,28.8836,28.9363,13500.0
2014-03-12 12:05:00,43.94,43.96,43.93,43.93,6150.0,28.9429,28.9561,28.9363,28.9363,6150.0
2014-03-12 12:10:00,43.92,43.92,43.88,43.9,8250.0,28.9298,28.9298,28.9034,28.9166,8250.0
2014-03-12 12:15:00,43.91,43.94,43.91,43.94,6600.0,28.9232,28.9429,28.9232,28.9429,6600.0
2014-03-12 12:20:00,43.94,43.97,43.94,43.96,8700.0,28.9429,28.9627,28.9429,28.9561,8700.0
2014-03-12 12:25:00,43.97,43.97,43.87,43.89,9450.0,28.9627,28.9627,28.8968,28.91,9450.0
2014-03-12 12:30:00,43.88,43.88,43.84,43.87,10800.0,28.9034,28.9034,28.8771,28.8968,10800.0
2014-03-12 12:35:00,43.89,43.91,43.87,43.89,5700.0,28.91,28.9232,28.8968,28.91,5700.0
2014-03-12 12:40:00,43.89,43.96,43.88,43.95,9300.0,28.91,28.9561,28.9034,28.9495,9300.0
2014-03-12 12:45:00,43.95,43.95,43.92,43.93,8550.0,28.9495,28.9495,28.9298,28.9363,8550.0
2014-03-12 12:50:00,43.92,43.92,43.89,43.91,5550.0,28.9298,28.9298,28.91,28.9232,5550.0
2014-03-12 12:55:00,43.9,43.97,43.9,43.97,11400.0,28.9166,28.9627,28.9166,28.9627,11400.0
2014-03-12 13:00:00,43.97,43.97,43.95,43.95,11400.0,28.9627,28.9627,28.9495,28.9495,11400.0
2014-03-12 13:05:00,43.95,43.97,43.92,43.92,7350.0,28.9495,28.9627,28.9298,28.9298,7350.0
2014-03-12 13:10:00,43.91,43.91,43.85,43.85,5550.0,28.9232,28.9232,28.8836,28.8836,5550.0
2014-03-12 13:15:00,43.85,43.89,43.85,43.88,10050.0,28.8836,28.91,28.8836,28.9034,10050.0
2014-03-12 13:20:00,43.88,43.88,43.82,43.82,19350.0,28.9034,28.9034,28.8639,28.8639,19350.0
2014-03-12 13:25:00,43.82,43.85,43.82,43.85,6600.0,28.8639,28.8836,28.8639,28.8836,6600.0
2014-03-12 13:30:00,43.85,43.88,43.85,43.87,7050.0,28.8836,28.9034,28.8836,28.8968,7050.0
2014-03-12 13:35:00,43.87,43.9,43.85,43.89,9450.0,28.8968,28.9166,28.8836,28.91,9450.0
2014-03-12 13:40:00,43.89,43.94,43.88,43.92,12450.0,28.91,28.9429,28.9034,28.9298,12450.0
2014-03-12 13:45:00,43.93,43.96,43.93,43.95,13800.0,28.9363,28.9561,28.9363,28.9495,13800.0
2014-03-12 13:50:00,43.95,44.02,43.95,44.01,20700.0,28.9495,28.9956,28.9495,28.989,20700.0
2014-03-12 13:55:00,44.01,44.07,44.01,44.06,23550.0,28.989,29.0286,28.989,29.022,23550.0
2014-03-12 14:00:00,44.06,44.14,44.05,44.14,35250.0,29.022,29.0747,29.0154,29.0747,35250.0
2014-03-12 14:05:00,44.13,44.17,44.11,44.11,23400.0,29.0681,29.0944,29.0549,29.0549,23400.0
2014-03-12 14:10:00,44.11,44.13,44.11,44.12,23400.0,29.0549,29.0681,29.0549,29.0615,23400.0
2014-03-12 14:15:00,44.12,44.15,44.12,44.13,17850.0,29.0615,29.0813,29.0615,29.0681,17850.0
2014-03-12 14:20:00,44.12,44.14,44.1,44.14,18000.0,29.0615,29.0747,29.0483,29.0747,18000.0
2014-03-12 14:25:00,44.14,44.15,44.11,44.14,29250.0,29.0747,29.0813,29.0549,29.0747,29250.0
2014-03-12 14:30:00,44.14,44.15,44.12,44.15,15150.0,29.0747,29.0813,29.0615,29.0813,15150.0
2014-03-12 14:35:00,44.14,44.19,44.13,44.19,21900.0,29.0747,29.1076,29.0681,29.1076,21900.0
2014-03-12 14:40:00,44.19,44.19,44.15,44.15,23700.0,29.1076,29.1076,29.0813,29.0813,23700.0
2014-03-12 14:45:00,44.16,44.19,44.15,44.17,13950.0,29.0878,29.1076,29.0813,29.0944,13950.0
2014-03-12 14:50:00,44.17,44.17,44.13,44.15,16950.0,29.0944,29.0944,29.0681,29.0813,16950.0
2014-03-12 14:55:00,44.14,44.15,44.11,44.11,23400.0,29.0747,29.0813,29.0549,29.0549,23400.0
2014-03-12 15:00:00,44.11,44.17,44.11,44.15,23550.0,29.0549,29.0944,29.0549,29.0813,23550.0
2014-03-12 15:05:00,44.16,44.17,44.15,44.15,11100.0,29.0878,29.0944,29.0813,29.0813,11100.0
2014-03-12 15:10:00,44.16,44.17,44.1,44.1,23400.0,29.0878,29.0944,29.0483,29.0483,23400.0
2014-03-12 15:15:00,44.11,44.11,44.07,44.09,18000.0,29.0549,29.0549,29.0286,29.0417,18000.0
2014-03-12 15:20:00,44.09,44.1,44.08,44.1,32850.0,29.0417,29.0483,29.0351,29.0483,32850.0
2014-03-12 15:25:00,44.09,44.13,44.09,44.13,22350.0,29.0417,29.0681,29.0417,29.0681,22350.0
2014-03-12 15:30:00,44.13,44.15,44.11,44.14,27600.0,29.0681,29.0813,29.0549,29.0747,27600.0
2014-03-12 15:35:00,44.13,44.15,44.11,44.15,36150.0,29.0681,29.0813,29.0549,29.0813,36150.0
2014-03-12 15:40:00,44.15,44.15,44.12,44.15,47100.0,29.0813,29.0813,29.0615,29.0813,47100.0
2014-03-12 15:45:00,44.15,44.17,44.11,44.17,49050.0,29.0813,29.0944,29.0549,29.0944,49050.0
2014-03-12 15:50:00,44.17,44.23,44.15,44.19,81300.0,29.0944,29.134,29.0813,29.1076,81300.0
2014-03-12 15:55:00,44.19,44.26,44.19,44.23,183900.0,29.1076,29.1537,29.1076,29.134,183900.0
2014-03-13 09:30:00,44.42,44.42,44.01,44.02,81600.0,29.2591,29.2591,28.989,28.9956,81600.0
2014-03-13 09:35:00,44.02,44.19,43.95,44.05,42450.0,28.9956,29.1076,28.9495,29.0154,42450.0
2014-03-13 09:40:00,44.06,44.15,44.05,44.12,22050.0,29.022,29.0813,29.0154,29.0615,22050.0
2014-03-13 09:45:00,44.11,44.18,44.1,44.11,30000.0,29.0549,29.101,29.0483,29.0549,30000.0
2014-03-13 09:50:00,44.09,44.16,43.97,44.01,95700.0,29.0417,29.0878,28.9627,28.989,95700.0
2014-03-13 09:55:00,44.02,44.09,44.01,44.07,11250.0,28.9956,29.0417,28.989,29.0286,11250.0
2014-03-13 10:00:00,44.05,44.05,43.95,44.01,58650.0,29.0154,29.0154,28.9495,28.989,58650.0
2014-03-13 10:05:00,44.01,44.01,43.95,43.98,12450.0,28.989,28.989,28.9495,28.9693,12450.0
2014-03-13 10:10:00,43.97,43.99,43.92,43.98,53100.0,28.9627,28.9759,28.9298,28.9693,53100.0
2014-03-13 10:15:00,43.99,44.04,43.99,44.02,33300.0,28.9759,29.0088,28.9759,28.9956,33300.0
2014-03-13 10:20:00,44.03,44.09,44.03,44.04,22800.0,29.0022,29.0417,29.0022,29.0088,22800.0
2014-03-13 10:25:00,44.04,44.07,44.02,44.03,20400.0,29.0088,29.0286,28.9956,29.0022,20400.0
2014-03-13 10:30:00,44.05,44.07,44.0,44.0,12900.0,29.0154,29.0286,28.9825,28.9825,12900.0
2014-03-13 10:35:00,44.0,44.01,43.98,43.99,44100.0,28.9825,28.989,28.9693,28.9759,44100.0
2014-03-13 10:40:00,43.98,44.02,43.98,44.01,59700.0,28.9693,28.9956,28.9693,28.989,59700.0
2014-03-13 10:45:00,44.0,44.01,43.97,43.98,25200.0,28.9825,28.989,28.9627,28.9693,25200.0
2014-03-13 10:50:00,43.99,44.02,43.96,43.98,48750.0,28.9759,28.9956,28.9561,28.9693,48750.0
2014-03-13 10:55:00,43.97,44.0,43.93,43.96,49050.0,28.9627,28.9825,28.9363,28.9561,49050.0
2014-03-13 11:00:00,43.97,43.98,43.94,43.98,35550.0,28.9627,28.9693,28.9429,28.9693,35550.0
2014-03-13 11:05:00,43.98,44.01,43.94,44.01,36750.0,28.9693,28.989,28.9429,28.989,36750.0
2014-03-13 11:10:00,44.02,44.02,43.99,44.02,38700.0,28.9956,28.9956,28.9759,28.9956,38700.0
2014-03-13 11:15:00,44.02,44.05,44.0,44.01,30900.0,28.9956,29.0154,28.9825,28.989,30900.0
2014-03-13 11:20:00,44.01,44.01,43.97,43.99,18750.0,28.989,28.989,28.9627,28.9759,18750.0
2014-03-13 11:25:00,43.99,44.0,43.9,43.91,28800.0,28.9759,28.9825,28.9166,28.9232,28800.0
2014-03-13 11:30:00,43.9,43.94,43.89,43.93,14250.0,28.9166,28.9429,28.91,28.9363,14250.0
2014-03-13 11:35:00,43.94,43.96,43.91,43.91,19350.0,28.9429,28.9561,28.9232,28.9232,19350.0
2014-03-13 11:40:00,43.91,43.93,43.89,43.89,66150.0,28.9232,28.9363,28.91,28.91,66150.0
2014-03-13 11:45:00,43.89,43.89,43.85,43.85,18750.0,28.91,28.91,28.8836,28.8836,18750.0
2014-03-13 11:50:00,43.84,43.85,43.79,43.82,16650.0,28.8771,28.8836,28.8441,28.8639,16650.0
2014-03-13 11:55:00,43.81,43.81,43.76,43.76,24450.0,28.8573,28.8573,28.8244,28.8244,24450.0
2014-03-13 12:00:00,43.77,43.78,43.76,43.77,14100.0,28.831,28.8375,28.8244,28.831,14100.0
2014-03-13 12:05:00,43.77,43.77,43.71,43.76,27300.0,28.831,28.831,28.7914,28.8244,27300.0
2014-03-13 12:10:00,43.77,43.78,43.72,43.72,15450.0,28.831,28.8375,28.798,28.798,15450.0
2014-03-13 12:15:00,43.73,43.75,43.71,43.75,12150.0,28.8046,28.8178,28.7914,28.8178,12150.0
2014-03-13 12:20:00,43.75,43.77,43.73,43.73,17100.0,28.8178,28.831,28.8046,28.8046,17100.0
2014-03-13 12:25:00,43.73,43.73,43.68,43.69,25800.0,28.8046,28.8046,28.7717,28.7783,25800.0
2014-03-13 12:30:00,43.68,43.7,43.66,43.7,64050.0,28.7717,28.7848,28.7585,28.7848,64050.0
2014-03-13 12:35:00,43.7,43.71,43.61,43.61,59250.0,28.7848,28.7914,28.7256,28.7256,59250.0
2014-03-13 12:40:00,43.61,43.65,43.61,43.63,25950.0,28.7256,28.7519,28.7256,28.7387,25950.0
2014-03-13 12:45:00,43.63,43.63,43.55,43.57,27150.0,28.7387,28.7387,28.686,28.6992,27150.0
2014-03-13 12:50:00,43.57,43.58,43.51,43.53,27900.0,28.6992,28.7058,28.6597,28.6729,27900.0
2014-03-13 12:55:00,43.52,43.55,43.48,43.49,17400.0,28.6663,28.686,28.6399,28.6465,17400.0
2014-03-13 13:00:00,43.49,43.49,43.36,43.38,33300.0,28.6465,28.6465,28.5609,28.5741,33300.0
2014-03-13 13:05:00,43.37,43.39,43.31,43.38,25650.0,28.5675,28.5807,28.528,28.5741,25650.0
2014-03-13 13:10:00,43.38,43.42,43.37,43.37,15750.0,28.5741,28.6004,28.5675,28.5675,15750.0
2014-03-13 13:15:00,43.37,43.44,43.37,43.39,27900.0,28.5675,28.6136,28.5675,28.5807,27900.0
2014-03-13 13:20:00,43.37,43.39,43.34,43.34,25650.0,28.5675,28.5807,28.5477,28.5477,25650.0
2014-03-13 13:25:00,43.33,43.44,43.33,43.4,25950.0,28.5411,28.6136,28.5411,28.5872,25950.0
2014-03-13 13:30:00,43.41,43.42,43.33,43.37,27000.0,28.5938,28.6004,28.5411,28.5675,27000.0
2014-03-13 13:35:00,43.36,43.38,43.33,43.33,39000.0,28.5609,28.5741,28.5411,28.5411,39000.0
2014-03-13 13:40:00,43.33,43.4,43.31,43.38,12150.0,28.5411,28.5872,28.528,28.5741,12150.0
2014-03-13 13:45:00,43.39,43.47,43.39,43.45,28950.0,28.5807,28.6333,28.5807,28.6202,28950.0
2014-03-13 13:50:00,43.45,43.46,43.41,43.43,24150.0,28.6202,28.6268,28.5938,28.607,24150.0
2014-03-13 13:55:00,43.42,43.46,43.4,43.45,33750.0,28.6004,28.6268,28.5872,28.6202,33750.0
2014-03-13 14:00:00,43.44,43.45,43.43,43.43,12000.0,28.6136,28.6202,28.607,28.607,12000.0
2014-03-13 14:05:00,43.43,43.43,43.37,43.37,32700.0,28.607,28.607,28.5675,28.5675,32700.0
2014-03-13 14:10:00,43.37,43.41,43.34,43.39,23550.0,28.5675,28.5938,28.5477,28.5807,23550.0
2014-03-13 14:15:00,43.39,43.4,43.35,43.37,23700.0,28.5807,28.5872,28.5543,28.5675,23700.0
2014-03-13 14:20:00,43.37,43.39,43.33,43.35,30600.0,28.5675,28.5807,28.5411,28.5543,30600.0
2014-03-13 14:25:00,43.34,43.41,43.34,43.37,14400.0,28.5477,28.5938,28.5477,28.5675,14400.0
2014-03-13 14:30:00,43.37,43.45,43.37,43.42,16500.0,28.5675,28.6202,28.5675,28.6004,16500.0
2014-03-13 14:35:00,43.41,43.43,43.37,43.39,18000.0,28.5938,28.607,28.5675,28.5807,18000.0
2014-03-13 14:40:00,43.4,43.41,43.32,43.34,47250.0,28.5872,28.5938,28.5345,28.5477,47250.0
2014-03-13 14:45:00,43.35,43.37,43.29,43.33,40650.0,28.5543,28.5675,28.5148,28.5411,40650.0
2014-03-13 14:50:00,43.33,43.34,43.3,43.3,15600.0,28.5411,28.5477,28.5214,28.5214,15600.0
2014-03-13 14:55:00,43.29,43.34,43.29,43.31,20700.0,28.5148,28.5477,28.5148,28.528,20700.0
2014-03-13 15:00:00,43.31,43.35,43.29,43.33,22800.0,28.528,28.5543,28.5148,28.5411,22800.0
2014-03-13 15:05:00,43.32,43.32,43.23,43.26,51000.0,28.5345,28.5345,28.4753,28.495,51000.0
2014-03-13 15:10:00,43.25,43.28,43.24,43.26,30600.0,28.4884,28.5082,28.4818,28.495,30600.0
2014-03-13 15:15:00,43.27,43.3,43.21,43.21,24450.0,28.5016,28.5214,28.4621,28.4621,24450.0
2014-03-13 15:20:00,43.21,43.32,43.21,43.27,46650.0,28.4621,28.5345,28.4621,28.5016,46650.0
2014-03-13 15:25:00,43.28,43.34,43.27,43.33,24600.0,28.5082,28.5477,28.5016,28.5411,24600.0
2014-03-13 15:30:00,43.33,43.34,43.27,43.29,73650.0,28.5411,28.5477,28.5016,28.5148,73650.0
2014-03-13 15:35:00,43.29,43.43,43.29,43.41,82800.0,28.5148,28.607,28.5148,28.5938,82800.0
2014-03-13 15:40:00,43.41,43.5,43.41,43.49,55500.0,28.5938,28.6531,28.5938,28.6465,55500.0
2014-03-13 15:45:00,43.49,43.51,43.47,43.5,67500.0,28.6465,28.6597,28.6333,28.6531,67500.0
2014-03-13 15:50:00,43.51,43.51,43.44,43.46,72300.0,28.6597,28.6597,28.6136,28.6268,72300.0
2014-03-13 15:55:00,43.46,43.54,43.45,43.54,217200.0,28.6268,28.6795,28.6202,28.6795,217200.0
2014-03-14 09:30:00,43.35,43.53,43.22,43.51,59400.0,28.5543,28.6729,28.4687,28.6597,59400.0
2014-03-14 09:35:00,43.51,43.56,43.33,43.54,31200.0,28.6597,28.6926,28.5411,28.6795,31200.0
2014-03-14 09:40:00,43.54,43.68,43.54,43.66,29250.0,28.6795,28.7717,28.6795,28.7585,29250.0
2014-03-14 09:45:00,43.69,43.72,43.57,43.6,12600.0,28.7783,28.798,28.6992,28.719,12600.0
2014-03-14 09:50:00,43.64,43.68,43.41,43.41,12000.0,28.7453,28.7717,28.5938,28.5938,12000.0
2014-03-14 09:55:00,43.42,43.59,43.42,43.44,13200.0,28.6004,28.7124,28.6004,28.6136,13200.0
2014-03-14 10:00:00,43.45,43.63,43.45,43.53,19950.0,28.6202,28.7387,28.6202,28.6729,19950.0
2014-03-14 10:05:00,43.53,43.6,43.53,43.59,46650.0,28.6729,28.719,28.6729,28.7124,46650.0
2014-03-14 10:10:00,43.57,43.58,43.51,43.51,24600.0,28.6992,28.7058,28.6597,28.6597,24600.0
2014-03-14 10:15:00,43.53,43.56,43.49,43.52,26700.0,28.6729,28.6926,28.6465,28.6663,26700.0
2014-03-14 10:20:00,43.51,43.51,43.43,43.46,12300.0,28.6597,28.6597,28.607,28.6268,12300.0
2014-03-14 10:25:00,43.46,43.55,43.46,43.51,24450.0,28.6268,28.686,28.6268,28.6597,24450.0
2014-03-14 10:30:00,43.51,43.53,43.46,43.53,20100.0,28.6597,28.6729,28.6268,28.6729,20100.0
2014-03-14 10:35:00,43.53,43.54,43.48,43.51,75450.0,28.6729,28.6795,28.6399,28.6597,75450.0
2014-03-14 10:40:00,43.53,43.55,43.5,43.51,23400.0,28.6729,28.686,28.6531,28.6597,23400.0
2014-03-14 10:45:00,43.53,43.61,43.53,43.59,39150.0,28.6729,28.7256,28.6729,28.7124,39150.0
2014-03-14 10:50:00,43.59,43.59,43.51,43.51,23250.0,28.7124,28.7124,28.6597,28.6597,23250.0
2014-03-14 10:55:00,43.48,43.51,43.48,43.51,13500.0,28.6399,28.6597,28.6399,28.6597,13500.0
2014-03-14 11:00:00,43.52,43.56,43.51,43.55,15300.0,28.6663,28.6926,28.6597,28.686,15300.0
2014-03-14 11:05:00,43.53,43.56,43.49,43.52,31800.0,28.6729,28.6926,28.6465,28.6663,31800.0
2014-03-14 11:10:00,43.51,43.52,43.49,43.49,8700.0,28.6597,28.6663,28.6465,28.6465,8700.0
2014-03-14 11:15:00,43.49,43.49,43.45,43.45,16950.0,28.6465,28.6465,28.6202,28.6202,16950.0
2014-03-14 11:20:00,43.46,43.46,43.35,43.41,7950.0,28.6268,28.6268,28.5543,28.5938,7950.0
2014-03-14 11:25:00,43.42,43.46,43.41,43.43,15450.0,28.6004,28.6268,28.5938,28.607,15450.0
2014-03-14 11:30:00,43.45,43.47,43.43,43.43,21600.0,28.6202,28.6333,28.607,28.607,21600.0
2014-03-14 11:35:00,43.45,43.5,43.4,43.48,63300.0,28.6202,28.6531,28.5872,28.6399,63300.0
2014-03-14 11:40:00,43.5,43.51,43.47,43.49,55800.0,28.6531,28.6597,28.6333,28.6465,55800.0
2014-03-14 11:45:00,43.51,43.54,43.49,43.53,27450.0,28.6597,28.6795,28.6465,28.6729,27450.0
2014-03-14 11:50:00,43.55,43.59,43.53,43.57,59400.0,28.686,28.7124,28.6729,28.6992,59400.0
2014-03-14 11:55:00,43.57,43.6,43.55,43.57,23250.0,28.6992,28.719,28.686,28.6992,23250.0
2014-03-14 12:00:00,43.58,43.62,43.52,43.53,38100.0,28.7058,28.7322,28.6663,28.6729,38100.0
2014-03-14 12:05:00,43.53,43.55,43.52,43.54,20700.0,28.6729,28.686,28.6663,28.6795,20700.0
2014-03-14 12:10:00,43.54,43.59,43.52,43.52,27750.0,28.6795,28.7124,28.6663,28.6663,27750.0
2014-03-14 12:15:00,43.53,43.55,43.5,43.51,27000.0,28.6729,28.686,28.6531,28.6597,27000.0
2014-03-14 12:20:00,43.52,43.54,43.51,43.53,6600.0,28.6663,28.6795,28.6597,28.6729,6600.0
2014-03-14 12:25:00,43.52,43.52,43.39,43.39,17100.0,28.6663,28.6663,28.5807,28.5807,17100.0
2014-03-14 12:30:00,43.39,43.45,43.38,43.4,21600.0,28.5807,28.6202,28.5741,28.5872,21600.0
2014-03-14 12:35:00,43.39,43.47,43.37,43.46,8850.0,28.5807,28.6333,28.5675,28.6268,8850.0
2014-03-14 12:40:00,43.46,43.55,43.45,43.55,25500.0,28.6268,28.686,28.6202,28.686,25500.0
2014-03-14 12:45:00,43.55,43.55,43.5,43.53,23400.0,28.686,28.686,28.6531,28.6729,23400.0
2014-03-14 12:50:00,43.53,43.53,43.5,43.53,15900.0,28.6729,28.6729,28.6531,28.6729,15900.0
2014-03-14 12:55:00,43.53,43.59,43.53,43.57,19050.0,28.6729,28.7124,28.6729,28.6992,19050.0
2014-03-14 13:00:00,43.58,43.6,43.55,43.55,21150.0,28.7058,28.719,28.686,28.686,21150.0
2014-03-14 13:05:00,43.54,43.57,43.53,43.56,16350.0,28.6795,28.6992,28.6729,28.6926,16350.0
2014-03-14 13:10:00,43.55,43.55,43.52,43.53,11400.0,28.686,28.686,28.6663,28.6729,11400.0
2014-03-14 13:15:00,43.53,43.55,43.51,43.55,12000.0,28.6729,28.686,28.6597,28.686,12000.0
2014-03-14 13:20:00,43.54,43.54,43.47,43.47,18300.0,28.6795,28.6795,28.6333,28.6333,18300.0
2014-03-14 13:25:00,43.46,43.52,43.43,43.52,11700.0,28.6268,28.6663,28.607,28.6663,11700.0
2014-03-14 13:30:00,43.51,43.51,43.48,43.51,12300.0,28.6597,28.6597,28.6399,28.6597,12300.0
2014-03-14 13:35:00,43.51,43.55,43.49,43.5,20400.0,28.6597,28.686,28.6465,28.6531,20400.0
2014-03-14 13:40:00,43.5,43.51,43.46,43.46,21750.0,28.6531,28.6597,28.6268,28.6268,21750.0
2014-03-14 13:45:00,43.47,43.47,43.42,43.44,18750.0,28.6333,28.6333,28.6004,28.6136,18750.0
2014-03-14 13:50:00,43.44,43.49,43.43,43.46,21900.0,28.6136,28.6465,28.607,28.6268,21900.0
2014-03-14 13:55:00,43.46,43.48,43.45,43.48,13200.0,28.6268,28.6399,28.6202,28.6399,13200.0
2014-03-14 14:00:00,43.47,43.51,43.47,43.51,13050.0,28.6333,28.6597,28.6333,28.6597,13050.0
2014-03-14 14:05:00,43.51,43.55,43.5,43.54,18900.0,28.6597,28.686,28.6531,28.6795,18900.0
2014-03-14 14:10:00,43.54,43.54,43.51,43.53,24300.0,28.6795,28.6795,28.6597,28.6729,24300.0
2014-03-14 14:15:00,43.53,43.57,43.53,43.57,23850.0,28.6729,28.6992,28.6729,28.6992,23850.0
2014-03-14 14:20:00,43.57,43.57,43.54,43.54,11250.0,28.6992,28.6992,28.6795,28.6795,11250.0
2014-03-14 14:25:00,43.54,43.54,43.49,43.49,19350.0,28.6795,28.6795,28.6465,28.6465,19350.0
2014-03-14 14:30:00,43.49,43.49,43.45,43.46,16050.0,28.6465,28.6465,28.6202,28.6268,16050.0
2014-03-14 14:35:00,43.46,43.46,43.43,43.43,18300.0,28.6268,28.6268,28.607,28.607,18300.0
2014-03-14 14:40:00,43.43,43.43,43.35,43.43,24150.0,28.607,28.607,28.5543,28.607,24150.0
2014-03-14 14:45:00,43.42,43.44,43.38,43.43,34200.0,28.6004,28.6136,28.5741,28.607,34200.0
2014-03-14 14:50:00,43.43,43.43,43.35,43.35,17550.0,28.607,28.607,28.5543,28.5543,17550.0
2014-03-14 14:55:00,43.35,43.36,43.29,43.29,26250.0,28.5543,28.5609,28.5148,28.5148,26250.0
2014-03-14 15:00:00,43.29,43.35,43.29,43.33,26550.0,28.5148,28.5543,28.5148,28.5411,26550.0
2014-03-14 15:05:00,43.32,43.32,43.29,43.3,21900.0,28.5345,28.5345,28.5148,28.5214,21900.0
2014-03-14 15:10:00,43.3,43.3,43.24,43.24,24150.0,28.5214,28.5214,28.4818,28.4818,24150.0
2014-03-14 15:15:00,43.24,43.29,43.23,43.29,17100.0,28.4818,28.5148,28.4753,28.5148,17100.0
2014-03-14 15:20:00,43.29,43.33,43.29,43.31,45000.0,28.5148,28.5411,28.5148,28.528,45000.0
2014-03-14 15:25:00,43.31,43.31,43.27,43.27,25200.0,28.528,28.528,28.5016,28.5016,25200.0
2014-03-14 15:30:00,43.27,43.34,43.27,43.31,38550.0,28.5016,28.5477,28.5016,28.528,38550.0
2014-03-14 15:35:00,43.31,43.31,43.28,43.3,42450.0,28.528,28.528,28.5082,28.5214,42450.0
2014-03-14 15:40:00,43.3,43.32,43.29,43.29,31350.0,28.5214,28.5345,28.5148,28.5148,31350.0
2014-03-14 15:45:00,43.29,43.29,43.21,43.21,60750.0,28.5148,28.5148,28.4621,28.4621,60750.0
2014-03-14 15:50:00,43.21,43.27,43.21,43.25,99000.0,28.4621,28.5016,28.4621,28.4884,99000.0
2014-03-14 15:55:00,43.25,43.34,43.25,43.31,206100.0,28.4884,28.5477,28.4884,28.528,206100.0
2014-03-17 09:30:00,43.78,44.15,43.72,44.13,75900.0,28.8375,29.0813,28.798,29.0681,75900.0
2014-03-17 09:35:00,44.13,44.37,44.13,44.35,42150.0,29.0681,29.2262,29.0681,29.213,42150.0
2014-03-17 09:40:00,44.36,44.59,44.36,44.58,132750.0,29.2196,29.3711,29.2196,29.3645,132750.0
2014-03-17 09:45:00,44.58,44.61,44.49,44.61,37050.0,29.3645,29.3843,29.3052,29.3843,37050.0
2014-03-17 09:50:00,44.61,44.61,44.4,44.41,56850.0,29.3843,29.3843,29.2459,29.2525,56850.0
2014-03-17 09:55:00,44.41,44.49,44.35,44.37,22950.0,29.2525,29.3052,29.213,29.2262,22950.0
2014-03-17 10:00:00,44.37,44.52,44.35,44.46,30300.0,29.2262,29.325,29.213,29.2855,30300.0
2014-03-17 10:05:00,44.49,44.53,44.43,44.43,16650.0,29.3052,29.3316,29.2657,29.2657,16650.0
2014-03-17 10:10:00,44.43,44.47,44.31,44.31,23250.0,29.2657,29.292,29.1866,29.1866,23250.0
2014-03-17 10:15:00,44.32,44.42,44.32,44.4,18600.0,29.1932,29.2591,29.1932,29.2459,18600.0
2014-03-17 10:20:00,44.4,44.41,44.32,44.35,13800.0,29.2459,29.2525,29.1932,29.213,13800.0
2014-03-17 10:25:00,44.36,44.37,44.27,44.27,20250.0,29.2196,29.2262,29.1603,29.1603,20250.0
2014-03-17 10:30:00,44.3,44.33,44.29,44.33,24150.0,29.1801,29.1998,29.1735,29.1998,24150.0
2014-03-17 10:35:00,44.33,44.33,44.27,44.29,11100.0,29.1998,29.1998,29.1603,29.1735,11100.0
2014-03-17 10:40:00,44.28,44.31,44.27,44.27,40200.0,29.1669,29.1866,29.1603,29.1603,40200.0
2014-03-17 10:45:00,44.25,44.31,44.24,44.29,34950.0,29.1471,29.1866,29.1405,29.1735,34950.0
2014-03-17 10:50:00,44.29,44.35,44.29,44.32,20700.0,29.1735,29.213,29.1735,29.1932,20700.0
2014-03-17 10:55:00,44.3,44.32,44.27,44.27,15450.0,29.1801,29.1932,29.1603,29.1603,15450.0
2014-03-17 11:00:00,44.27,44.35,44.26,44.33,16800.0,29.1603,29.213,29.1537,29.1998,16800.0
2014-03-17 11:05:00,44.3,44.33,44.27,44.27,10200.0,29.1801,29.1998,29.1603,29.1603,10200.0
2014-03-17 11:10:00,44.27,44.29,44.27,44.29,13350.0,29.1603,29.1735,29.1603,29.1735,13350.0
2014-03-17 11:15:00,44.28,44.33,44.27,44.31,8700.0,29.1669,29.1998,29.1603,29.1866,8700.0
2014-03-17 11:20:00,44.31,44.31,44.23,44.25,23700.0,29.1866,29.1866,29.134,29.1471,23700.0
2014-03-17 11:25:00,44.23,44.27,44.19,44.25,33000.0,29.134,29.1603,29.1076,29.1471,33000.0
2014-03-17 11:30:00,44.25,44.26,44.21,44.21,5250.0,29.1471,29.1537,29.1208,29.1208,5250.0
2014-03-17 11:35:00,44.21,44.22,44.13,44.13,9300.0,29.1208,29.1274,29.0681,29.0681,9300.0
2014-03-17 11:40:00,44.14,44.19,44.11,44.19,12000.0,29.0747,29.1076,29.0549,29.1076,12000.0
2014-03-17 11:45:00,44.19,44.33,44.19,44.31,25650.0,29.1076,29.1998,29.1076,29.1866,25650.0
2014-03-17 11:50:00,44.3,44.3,44.25,44.28,12600.0,29.1801,29.1801,29.1471,29.1669,12600.0
2014-03-17 11:55:00,44.29,44.4,44.27,44.35,25500.0,29.1735,29.2459,29.1603,29.213,25500.0
2014-03-17 12:00:00,44.36,44.39,44.31,44.31,13500.0,29.2196,29.2393,29.1866,29.1866,13500.0
2014-03-17 12:05:00,44.31,44.35,44.29,44.34,7350.0,29.1866,29.213,29.1735,29.2064,7350.0
2014-03-17 12:10:00,44.33,44.44,44.33,44.44,11700.0,29.1998,29.2723,29.1998,29.2723,11700.0
2014-03-17 12:15:00,44.44,44.44,44.39,44.41,27750.0,29.2723,29.2723,29.2393,29.2525,27750.0
2014-03-17 12:20:00,44.42,44.42,44.39,44.4,10350.0,29.2591,29.2591,29.2393,29.2459,10350.0
2014-03-17 12:25:00,44.4,44.45,44.39,44.44,9150.0,29.2459,29.2789,29.2393,29.2723,9150.0
2014-03-17 12:30:00,44.44,44.45,44.42,44.43,11550.0,29.2723,29.2789,29.2591,29.2657,11550.0
2014-03-17 12:35:00,44.41,44.41,44.31,44.33,13500.0,29.2525,29.2525,29.1866,29.1998,13500.0
2014-03-17 12:40:00,44.33,44.37,44.31,44.37,37800.0,29.1998,29.2262,29.1866,29.2262,37800.0
2014-03-17 12:45:00,44.37,44.37,44.28,44.3,10350.0,29.2262,29.2262,29.1669,29.1801,10350.0
2014-03-17 12:50:00,44.3,44.31,44.28,44.3,7500.0,29.1801,29.1866,29.1669,29.1801,7500.0
2014-03-17 12:55:00,44.31,44.33,44.31,44.31,9900.0,29.1866,29.1998,29.1866,29.1866,9900.0
2014-03-17 13:00:00,44.32,44.37,44.31,44.31,15450.0,29.1932,29.2262,29.1866,29.1866,15450.0
2014-03-17 13:05:00,44.32,44.32,44.31,44.32,21000.0,29.1932,29.1932,29.1866,29.1932,21000.0
2014-03-17 13:10:00,44.33,44.35,44.31,44.32,22200.0,29.1998,29.213,29.1866,29.1932,22200.0
2014-03-17 13:15:00,44.33,44.34,44.3,44.31,13650.0,29.1998,29.2064,29.1801,29.1866,13650.0
2014-03-17 13:20:00,44.31,44.33,44.29,44.29,7650.0,29.1866,29.1998,29.1735,29.1735,7650.0
2014-03-17 13:25:00,44.29,44.29,44.27,44.27,8100.0,29.1735,29.1735,29.1603,29.1603,8100.0
2014-03-17 13:30:00,44.27,44.29,44.26,44.29,8550.0,29.1603,29.1735,29.1537,29.1735,8550.0
2014-03-17 13:35:00,44.29,44.31,44.28,44.3,10050.0,29.1735,29.1866,29.1669,29.1801,10050.0
2014-03-17 13:40:00,44.31,44.31,44.29,44.3,8550.0,29.1866,29.1866,29.1735,29.1801,8550.0
2014-03-17 13:45:00,44.3,44.31,44.28,44.28,14250.0,29.1801,29.1866,29.1669,29.1669,14250.0
2014-03-17 13:50:00,44.29,44.3,44.27,44.27,7350.0,29.1735,29.1801,29.1603,29.1603,7350.0
2014-03-17 13:55:00,44.27,44.28,44.26,44.27,13650.0,29.1603,29.1669,29.1537,29.1603,13650.0
2014-03-17 14:00:00,44.27,44.3,44.27,44.3,12150.0,29.1603,29.1801,29.1603,29.1801,12150.0
2014-03-17 14:05:00,44.3,44.31,44.28,44.29,11700.0,29.1801,29.1866,29.1669,29.1735,11700.0
2014-03-17 14:10:00,44.29,44.29,44.25,44.27,8550.0,29.1735,29.1735,29.1471,29.1603,8550.0
2014-03-17 14:15:00,44.27,44.27,44.25,44.25,12450.0,29.1603,29.1603,29.1471,29.1471,12450.0
2014-03-17 14:20:00,44.25,44.32,44.25,44.32,15450.0,29.1471,29.1932,29.1471,29.1932,15450.0
2014-03-17 14:25:00,44.33,44.36,44.32,44.33,11400.0,29.1998,29.2196,29.1932,29.1998,11400.0
2014-03-17 14:30:00,44.33,44.35,44.3,44.3,6000.0,29.1998,29.213,29.1801,29.1801,6000.0
2014-03-17 14:35:00,44.3,44.33,44.3,44.33,39450.0,29.1801,29.1998,29.1801,29.1998,39450.0
2014-03-17 14:40:00,44.32,44.33,44.31,44.32,43950.0,29.1932,29.1998,29.1866,29.1932,43950.0
2014-03-17 14:45:00,44.32,44.35,44.32,44.33,18900.0,29.1932,29.213,29.1932,29.1998,18900.0
2014-03-17 14:50:00,44.33,44.37,44.31,44.34,34500.0,29.1998,29.2262,29.1866,29.2064,34500.0
2014-03-17 14:55:00,44.34,44.36,44.32,44.35,12900.0,29.2064,29.2196,29.1932,29.213,12900.0
2014-03-17 15:00:00,44.35,44.35,44.32,44.35,27000.0,29.213,29.213,29.1932,29.213,27000.0
2014-03-17 15:05:00,44.35,44.41,44.35,44.39,27300.0,29.213,29.2525,29.213,29.2393,27300.0
2014-03-17 15:10:00,44.4,44.41,44.36,44.37,20850.0,29.2459,29.2525,29.2196,29.2262,20850.0
2014-03-17 15:15:00,44.36,44.38,44.34,44.38,35100.0,29.2196,29.2328,29.2064,29.2328,35100.0
2014-03-17 15:20:00,44.38,44.39,44.34,44.36,28050.0,29.2328,29.2393,29.2064,29.2196,28050.0
2014-03-17 15:25:00,44.36,44.37,44.34,44.37,35850.0,29.2196,29.2262,29.2064,29.2262,35850.0
2014-03-17 15:30:00,44.37,44.38,44.34,44.36,37650.0,29.2262,29.2328,29.2064,29.2196,37650.0
2014-03-17 15:35:00,44.37,44.37,44.34,44.35,56250.0,29.2262,29.2262,29.2064,29.213,56250.0
2014-03-17 15:40:00,44.35,44.37,44.3,44.31,101400.0,29.213,29.2262,29.1801,29.1866,101400.0
2014-03-17 15:45:00,44.31,44.32,44.27,44.28,48600.0,29.1866,29.1932,29.1603,29.1669,48600.0
2014-03-17 15:50:00,44.28,44.34,44.27,44.29,91050.0,29.1669,29.2064,29.1603,29.1735,91050.0
2014-03-17 15:55:00,44.29,44.35,44.28,44.33,206250.0,29.1735,29.213,29.1669,29.1998,206250.0
2014-03-18 09:30:00,44.32,44.61,44.27,44.34,66600.0,29.1932,29.3843,29.1603,29.2064,66600.0
2014-03-18 09:35:00,44.35,44.39,44.19,44.36,14550.0,29.213,29.2393,29.1076,29.2196,14550.0
2014-03-18 09:40:00,44.34,44.34,44.11,44.11,12450.0,29.2064,29.2064,29.0549,29.0549,12450.0
2014-03-18 09:45:00,44.12,44.29,44.11,44.25,30600.0,29.0615,29.1735,29.0549,29.1471,30600.0
2014-03-18 09:50:00,44.24,44.5,44.24,44.45,79050.0,29.1405,29.3118,29.1405,29.2789,79050.0
2014-03-18 09:55:00,44.43,44.43,44.34,44.38,10200.0,29.2657,29.2657,29.2064,29.2328,10200.0
2014-03-18 10:00:00,44.39,44.41,44.36,44.39,40650.0,29.2393,29.2525,29.2196,29.2393,40650.0
2014-03-18 10:05:00,44.39,44.5,44.39,44.5,15750.0,29.2393,29.3118,29.2393,29.3118,15750.0
2014-03-18 10:10:00,44.51,44.54,44.47,44.49,25050.0,29.3184,29.3381,29.292,29.3052,25050.0
2014-03-18 10:15:00,44.49,44.69,44.49,44.64,66000.0,29.3052,29.437,29.3052,29.404,66000.0
2014-03-18 10:20:00,44.65,44.7,44.64,44.69,32400.0,29.4106,29.4435,29.404,29.437,32400.0
2014-03-18 10:25:00,44.69,44.73,44.67,44.71,21600.0,29.437,29.4633,29.4238,29.4501,21600.0
2014-03-18 10:30:00,44.72,44.79,44.71,44.77,40950.0,29.4567,29.5028,29.4501,29.4896,40950.0
2014-03-18 10:35:00,44.77,44.8,44.76,44.77,26550.0,29.4896,29.5094,29.4831,29.4896,26550.0
2014-03-18 10:40:00,44.77,44.78,44.75,44.77,28800.0,29.4896,29.4962,29.4765,29.4896,28800.0
2014-03-18 10:45:00,44.76,44.77,44.75,44.75,35850.0,29.4831,29.4896,29.4765,29.4765,35850.0
2014-03-18 10:50:00,44.75,44.78,44.66,44.67,52650.0,29.4765,29.4962,29.4172,29.4238,52650.0
2014-03-18 10:55:00,44.65,44.75,44.65,44.73,38550.0,29.4106,29.4765,29.4106,29.4633,38550.0
2014-03-18 11:00:00,44.73,44.75,44.71,44.73,20100.0,29.4633,29.4765,29.4501,29.4633,20100.0
2014-03-18 11:05:00,44.73,44.74,44.71,44.74,20700.0,29.4633,29.4699,29.4501,29.4699,20700.0
2014-03-18 11:10:00,44.73,44.77,44.72,44.77,42000.0,29.4633,29.4896,29.4567,29.4896,42000.0
2014-03-18 11:15:00,44.76,44.83,44.75,44.83,44550.0,29.4831,29.5292,29.4765,29.5292,44550.0
2014-03-18 11:20:00,44.83,44.88,44.83,44.87,17550.0,29.5292,29.5621,29.5292,29.5555,17550.0
2014-03-18 11:25:00,44.88,44.89,44.87,44.88,22050.0,29.5621,29.5687,29.5555,29.5621,22050.0
2014-03-18 11:30:00,44.87,44.93,44.87,44.89,40950.0,29.5555,29.595,29.5555,29.5687,40950.0
2014-03-18 11:35:00,44.88,44.91,44.88,44.9,24900.0,29.5621,29.5819,29.5621,29.5753,24900.0
2014-03-18 11:40:00,44.91,44.94,44.77,44.79,39600.0,29.5819,29.6016,29.4896,29.5028,39600.0
2014-03-18 11:45:00,44.78,44.83,44.76,44.77,25200.0,29.4962,29.5292,29.4831,29.4896,25200.0
2014-03-18 11:50:00,44.77,44.81,44.77,44.79,20550.0,29.4896,29.516,29.4896,29.5028,20550.0
2014-03-18 11:55:00,44.78,44.85,44.78,44.8,15600.0,29.4962,29.5423,29.4962,29.5094,15600.0
2014-03-18 12:00:00,44.8,44.8,44.76,44.77,14700.0,29.5094,29.5094,29.4831,29.4896,14700.0
2014-03-18 12:05:00,44.77,44.83,44.77,44.82,7950.0,29.4896,29.5292,29.4896,29.5226,7950.0
2014-03-18 12:10:00,44.81,44.84,44.77,44.77,10800.0,29.516,29.5358,29.4896,29.4896,10800.0
2014-03-18 12:15:00,44.77,44.81,44.77,44.79,9150.0,29.4896,29.516,29.4896,29.5028,9150.0
2014-03-18 12:20:00,44.78,44.81,44.76,44.77,16650.0,29.4962,29.516,29.4831,29.4896,16650.0
2014-03-18 12:25:00,44.78,44.81,44.77,44.77,8550.0,29.4962,29.516,29.4896,29.4896,8550.0
2014-03-18 12:30:00,44.76,44.76,44.72,44.74,18150.0,29.4831,29.4831,29.4567,29.4699,18150.0
2014-03-18 12:35:00,44.74,44.78,44.74,44.77,8100.0,29.4699,29.4962,29.4699,29.4896,8100.0
2014-03-18 12:40:00,44.77,44.79,44.71,44.71,14550.0,29.4896,29.5028,29.4501,29.4501,14550.0
2014-03-18 12:45:00,44.71,44.75,44.71,44.75,9300.0,29.4501,29.4765,29.4501,29.4765,9300.0
2014-03-18 12:50:00,44.75,44.79,44.74,44.75,16950.0,29.4765,29.5028,29.4699,29.4765,16950.0
2014-03-18 12:55:00,44.76,44.76,44.71,44.71,6150.0,29.4831,29.4831,29.4501,29.4501,6150.0
2014-03-18 13:00:00,44.71,44.73,44.71,44.72,15150.0,29.4501,29.4633,29.4501,29.4567,15150.0
2014-03-18 13:05:00,44.73,44.73,44.69,44.7,10800.0,29.4633,29.4633,29.437,29.4435,10800.0
2014-03-18 13:10:00,44.71,44.71,44.67,44.71,16050.0,29.4501,29.4501,29.4238,29.4501,16050.0
2014-03-18 13:15:00,44.7,44.73,44.69,44.73,8100.0,29.4435,29.4633,29.437,29.4633,8100.0
2014-03-18 13:20:00,44.72,44.73,44.69,44.69,10650.0,29.4567,29.4633,29.437,29.437,10650.0
2014-03-18 13:25:00,44.7,44.77,44.7,44.76,17250.0,29.4435,29.4896,29.4435,29.4831,17250.0
2014-03-18 13:30:00,44.77,44.81,44.77,44.77,24150.0,29.4896,29.516,29.4896,29.4896,24150.0
2014-03-18 13:35:00,44.77,44.77,44.74,44.76,11250.0,29.4896,29.4896,29.4699,29.4831,11250.0
2014-03-18 13:40:00,44.76,44.81,44.75,44.79,18150.0,29.4831,29.516,29.4765,29.5028,18150.0
2014-03-18 13:45:00,44.79,44.79,44.75,44.75,11250.0,29.5028,29.5028,29.4765,29.4765,11250.0
2014-03-18 13:50:00,44.76,44.79,44.75,44.79,18000.0,29.4831,29.5028,29.4765,29.5028,18000.0
2014-03-18 13:55:00,44.79,44.8,44.77,44.78,11550.0,29.5028,29.5094,29.4896,29.4962,11550.0
2014-03-18 14:00:00,44.78,44.8,44.78,44.78,12900.0,29.4962,29.5094,29.4962,29.4962,12900.0
2014-03-18 14:05:00,44.79,44.79,44.77,44.79,26250.0,29.5028,29.5028,29.4896,29.5028,26250.0
2014-03-18 14:10:00,44.79,44.8,44.75,44.75,13800.0,29.5028,29.5094,29.4765,29.4765,13800.0
2014-03-18 14:15:00,44.75,44.77,44.73,44.75,18450.0,29.4765,29.4896,29.4633,29.4765,18450.0
2014-03-18 14:20:00,44.75,44.77,44.75,44.76,10950.0,29.4765,29.4896,29.4765,29.4831,10950.0
2014-03-18 14:25:00,44.77,44.78,44.75,44.77,11700.0,29.4896,29.4962,29.4765,29.4896,11700.0
2014-03-18 14:30:00,44.77,44.77,44.75,44.75,6000.0,29.4896,29.4896,29.4765,29.4765,6000.0
2014-03-18 14:35:00,44.75,44.77,44.75,44.77,15300.0,29.4765,29.4896,29.4765,29.4896,15300.0
2014-03-18 14:40:00,44.77,44.8,44.76,44.79,24450.0,29.4896,29.5094,29.4831,29.5028,24450.0
2014-03-18 14:45:00,44.81,44.85,44.81,44.85,25200.0,29.516,29.5423,29.516,29.5423,25200.0
2014-03-18 14:50:00,44.85,44.87,44.84,44.85,23250.0,29.5423,29.5555,29.5358,29.5423,23250.0
2014-03-18 14:55:00,44.84,44.87,44.84,44.87,34500.0,29.5358,29.5555,29.5358,29.5555,34500.0
2014-03-18 15:00:00,44.87,44.88,44.85,44.85,31950.0,29.5555,29.5621,29.5423,29.5423,31950.0
2014-03-18 15:05:00,44.85,44.85,44.81,44.84,45300.0,29.5423,29.5423,29.516,29.5358,45300.0
2014-03-18 15:10:00,44.84,44.85,44.83,44.84,20700.0,29.5358,29.5423,29.5292,29.5358,20700.0
2014-03-18 15:15:00,44.83,44.85,44.81,44.83,40050.0,29.5292,29.5423,29.516,29.5292,40050.0
2014-03-18 15:20:00,44.83,44.85,44.81,44.81,28050.0,29.5292,29.5423,29.516,29.516,28050.0
2014-03-18 15:25:00,44.82,44.82,44.78,44.81,43500.0,29.5226,29.5226,29.4962,29.516,43500.0
2014-03-18 15:30:00,44.81,44.81,44.77,44.77,34350.0,29.516,29.516,29.4896,29.4896,34350.0
2014-03-18 15:35:00,44.77,44.8,44.77,44.8,42900.0,29.4896,29.5094,29.4896,29.5094,42900.0
2014-03-18 15:40:00,44.8,44.83,44.79,44.83,78750.0,29.5094,29.5292,29.5028,29.5292,78750.0
2014-03-18 15:45:00,44.83,44.84,44.81,44.83,55650.0,29.5292,29.5358,29.516,29.5292,55650.0
2014-03-18 15:50:00,44.83,44.85,44.83,44.83,60900.0,29.5292,29.5423,29.5292,29.5292,60900.0
2014-03-18 15:55:00,44.83,44.85,44.83,44.83,132900.0,29.5292,29.5423,29.5292,29.5292,132900.0
2014-03-19 09:30:00,44.69,44.92,44.5,44.55,45000.0,29.437,29.5885,29.3118,29.3447,45000.0
2014-03-19 09:35:00,44.51,44.58,44.45,44.56,27450.0,29.3184,29.3645,29.2789,29.3513,27450.0
2014-03-19 09:40:00,44.57,44.61,44.49,44.54,38700.0,29.3579,29.3843,29.3052,29.3381,38700.0
2014-03-19 09:45:00,44.53,44.58,44.51,44.57,25800.0,29.3316,29.3645,29.3184,29.3579,25800.0
2014-03-19 09:50:00,44.57,44.61,44.55,44.57,23550.0,29.3579,29.3843,29.3447,29.3579,23550.0
2014-03-19 09:55:00,44.59,44.66,44.53,44.63,15150.0,29.3711,29.4172,29.3316,29.3974,15150.0
2014-03-19 10:00:00,44.61,44.63,44.55,44.59,20550.0,29.3843,29.3974,29.3447,29.3711,20550.0
2014-03-19 10:05:00,44.57,44.57,44.47,44.47,16800.0,29.3579,29.3579,29.292,29.292,16800.0
2014-03-19 10:10:00,44.48,44.51,44.44,44.49,22050.0,29.2986,29.3184,29.2723,29.3052,22050.0
2014-03-19 10:15:00,44.48,44.49,44.43,44.45,13500.0,29.2986,29.3052,29.2657,29.2789,13500.0
2014-03-19 10:20:00,44.44,44.52,44.43,44.52,15000.0,29.2723,29.325,29.2657,29.325,15000.0
2014-03-19 10:25:00,44.5,44.52,44.47,44.47,15000.0,29.3118,29.325,29.292,29.292,15000.0
2014-03-19 10:30:00,44.47,44.5,44.45,44.49,17400.0,29.292,29.3118,29.2789,29.3052,17400.0
2014-03-19 10:35:00,44.51,44.51,44.46,44.48,21300.0,29.3184,29.3184,29.2855,29.2986,21300.0
2014-03-19 10:40:00,44.48,44.49,44.43,44.45,18600.0,29.2986,29.3052,29.2657,29.2789,18600.0
2014-03-19 10:45:00,44.47,44.5,44.46,44.5,11850.0,29.292,29.3118,29.2855,29.3118,11850.0
2014-03-19 10:50:00,44.51,44.51,44.45,44.45,17700.0,29.3184,29.3184,29.2789,29.2789,17700.0
2014-03-19 10:55:00,44.46,44.49,44.43,44.44,16200.0,29.2855,29.3052,29.2657,29.2723,16200.0
2014-03-19 11:00:00,44.43,44.47,44.42,44.47,11550.0,29.2657,29.292,29.2591,29.292,11550.0
2014-03-19 11:05:00,44.47,44.48,44.45,44.47,15300.0,29.292,29.2986,29.2789,29.292,15300.0
2014-03-19 11:10:00,44.47,44.5,44.47,44.47,13200.0,29.292,29.3118,29.292,29.292,13200.0
2014-03-19 11:15:00,44.47,44.49,44.45,44.45,18750.0,29.292,29.3052,29.2789,29.2789,18750.0
2014-03-19 11:20:00,44.45,44.45,44.42,44.44,12750.0,29.2789,29.2789,29.2591,29.2723,12750.0
2014-03-19 11:25:00,44.43,44.43,44.39,44.39,24450.0,29.2657,29.2657,29.2393,29.2393,24450.0
2014-03-19 11:30:00,44.39,44.39,44.37,44.37,20400.0,29.2393,29.2393,29.2262,29.2262,20400.0
2014-03-19 11:35:00,44.38,44.39,44.35,44.36,21900.0,29.2328,29.2393,29.213,29.2196,21900.0
2014-03-19 11:40:00,44.36,44.36,44.33,44.36,34350.0,29.2196,29.2196,29.1998,29.2196,34350.0
2014-03-19 11:45:00,44.37,44.37,44.33,44.33,25800.0,29.2262,29.2262,29.1998,29.1998,25800.0
2014-03-19 11:50:00,44.33,44.35,44.31,44.32,11700.0,29.1998,29.213,29.1866,29.1932,11700.0
2014-03-19 11:55:00,44.31,44.31,44.29,44.3,13650.0,29.1866,29.1866,29.1735,29.1801,13650.0
2014-03-19 12:00:00,44.3,44.35,44.29,44.34,10500.0,29.1801,29.213,29.1735,29.2064,10500.0
2014-03-19 12:05:00,44.34,44.41,44.32,44.41,22350.0,29.2064,29.2525,29.1932,29.2525,22350.0
2014-03-19 12:10:00,44.4,44.44,44.4,44.41,8400.0,29.2459,29.2723,29.2459,29.2525,8400.0
2014-03-19 12:15:00,44.42,44.42,44.39,44.41,16050.0,29.2591,29.2591,29.2393,29.2525,16050.0
2014-03-19 12:20:00,44.42,44.43,44.4,44.42,22500.0,29.2591,29.2657,29.2459,29.2591,22500.0
2014-03-19 12:25:00,44.42,44.42,44.37,44.37,12150.0,29.2591,29.2591,29.2262,29.2262,12150.0
2014-03-19 12:30:00,44.37,44.37,44.35,44.35,22200.0,29.2262,29.2262,29.213,29.213,22200.0
2014-03-19 12:35:00,44.34,44.37,44.32,44.33,20550.0,29.2064,29.2262,29.1932,29.1998,20550.0
2014-03-19 12:40:00,44.33,44.33,44.3,44.3,7950.0,29.1998,29.1998,29.1801,29.1801,7950.0
2014-03-19 12:45:00,44.31,44.33,44.28,44.33,11850.0,29.1866,29.1998,29.1669,29.1998,11850.0
2014-03-19 12:50:00,44.33,44.33,44.29,44.31,7650.0,29.1998,29.1998,29.1735,29.1866,7650.0
2014-03-19 12:55:00,44.3,44.32,44.3,44.32,6600.0,29.1801,29.1932,29.1801,29.1932,6600.0
2014-03-19 13:00:00,44.32,44.38,44.32,44.36,10050.0,29.1932,29.2328,29.1932,29.2196,10050.0
2014-03-19 13:05:00,44.36,44.38,44.36,44.37,3750.0,29.2196,29.2328,29.2196,29.2262,3750.0
2014-03-19 13:10:00,44.37,44.41,44.36,44.41,6750.0,29.2262,29.2525,29.2196,29.2525,6750.0
2014-03-19 13:15:00,44.41,44.42,44.37,44.39,6000.0,29.2525,29.2591,29.2262,29.2393,6000.0
2014-03-19 13:20:00,44.38,44.39,44.36,44.39,6000.0,29.2328,29.2393,29.2196,29.2393,6000.0
2014-03-19 13:25:00,44.41,44.44,44.41,44.44,5550.0,29.2525,29.2723,29.2525,29.2723,5550.0
2014-03-19 13:30:00,44.44,44.45,44.44,44.45,4350.0,29.2723,29.2789,29.2723,29.2789,4350.0
2014-03-19 13:35:00,44.45,44.45,44.43,44.43,6750.0,29.2789,29.2789,29.2657,29.2657,6750.0
2014-03-19 13:40:00,44.43,44.44,44.41,44.41,10650.0,29.2657,29.2723,29.2525,29.2525,10650.0
2014-03-19 13:45:00,44.41,44.42,44.41,44.41,7500.0,29.2525,29.2591,29.2525,29.2525,7500.0
2014-03-19 13:50:00,44.42,44.44,44.41,44.44,12450.0,29.2591,29.2723,29.2525,29.2723,12450.0
2014-03-19 13:55:00,44.44,44.46,44.44,44.45,9900.0,29.2723,29.2855,29.2723,29.2789,9900.0
2014-03-19 14:00:00,44.45,44.47,44.35,44.41,68400.0,29.2789,29.292,29.213,29.2525,68400.0
2014-03-19 14:05:00,44.42,44.43,44.33,44.38,52050.0,29.2591,29.2657,29.1998,29.2328,52050.0
2014-03-19 14:10:00,44.41,44.42,44.35,44.37,16650.0,29.2525,29.2591,29.213,29.2262,16650.0
2014-03-19 14:15:00,44.37,44.43,44.35,44.41,13350.0,29.2262,29.2657,29.213,29.2525,13350.0
2014-03-19 14:20:00,44.41,44.49,44.41,44.49,8250.0,29.2525,29.3052,29.2525,29.3052,8250.0
2014-03-19 14:25:00,44.49,44.52,44.47,44.47,21900.0,29.3052,29.325,29.292,29.292,21900.0
2014-03-19 14:30:00,44.49,44.55,44.49,44.53,15000.0,29.3052,29.3447,29.3052,29.3316,15000.0
2014-03-19 14:35:00,44.53,44.53,44.47,44.49,8400.0,29.3316,29.3316,29.292,29.3052,8400.0
2014-03-19 14:40:00,44.48,44.51,44.42,44.51,19950.0,29.2986,29.3184,29.2591,29.3184,19950.0
2014-03-19 14:45:00,44.51,44.51,44.43,44.45,16800.0,29.3184,29.3184,29.2657,29.2789,16800.0
2014-03-19 14:50:00,44.44,44.53,44.43,44.49,20400.0,29.2723,29.3316,29.2657,29.3052,20400.0
2014-03-19 14:55:00,44.51,44.55,44.5,44.51,15900.0,29.3184,29.3447,29.3118,29.3184,15900.0
2014-03-19 15:00:00,44.51,44.52,44.47,44.47,17400.0,29.3184,29.325,29.292,29.292,17400.0
2014-03-19 15:05:00,44.47,44.47,44.18,44.19,56850.0,29.292,29.292,29.101,29.1076,56850.0
2014-03-19 15:10:00,44.18,44.21,44.02,44.17,75300.0,29.101,29.1208,28.9956,29.0944,75300.0
2014-03-19 15:15:00,44.18,44.2,44.11,44.15,37650.0,29.101,29.1142,29.0549,29.0813,37650.0
2014-03-19 15:20:00,44.17,44.22,44.16,44.19,29100.0,29.0944,29.1274,29.0878,29.1076,29100.0
2014-03-19 15:25:00,44.2,44.27,44.19,44.21,58200.0,29.1142,29.1603,29.1076,29.1208,58200.0
2014-03-19 15:30:00,44.2,44.3,44.19,44.3,35100.0,29.1142,29.1801,29.1076,29.1801,35100.0
2014-03-19 15:35:00,44.31,44.37,44.3,44.37,36450.0,29.1866,29.2262,29.1801,29.2262,36450.0
2014-03-19 15:40:00,44.37,44.47,44.35,44.47,47400.0,29.2262,29.292,29.213,29.292,47400.0
2014-03-19 15:45:00,44.47,44.48,44.43,44.44,54150.0,29.292,29.2986,29.2657,29.2723,54150.0
2014-03-19 15:50:00,44.44,44.46,44.37,44.39,67350.0,29.2723,29.2855,29.2262,29.2393,67350.0
2014-03-19 15:55:00,44.39,44.48,44.38,44.46,261900.0,29.2393,29.2986,29.2328,29.2855,261900.0
2014-03-20 09:30:00,44.16,44.34,44.07,44.34,45000.0,29.0878,29.2064,29.0286,29.2064,45000.0
2014-03-20 09:35:00,44.34,44.4,44.31,44.35,15000.0,29.2064,29.2459,29.1866,29.213,15000.0
2014-03-20 09:40:00,44.35,44.49,44.35,44.49,23700.0,29.213,29.3052,29.213,29.3052,23700.0
2014-03-20 09:45:00,44.45,44.48,44.39,44.42,24000.0,29.2789,29.2986,29.2393,29.2591,24000.0
2014-03-20 09:50:00,44.41,44.48,44.38,44.48,18150.0,29.2525,29.2986,29.2328,29.2986,18150.0
2014-03-20 09:55:00,44.45,44.52,44.45,44.5,13650.0,29.2789,29.325,29.2789,29.3118,13650.0
2014-03-20 10:00:00,44.51,44.65,44.47,44.59,35550.0,29.3184,29.4106,29.292,29.3711,35550.0
2014-03-20 10:05:00,44.61,44.79,44.59,44.77,25800.0,29.3843,29.5028,29.3711,29.4896,25800.0
2014-03-20 10:10:00,44.76,44.77,44.68,44.71,16500.0,29.4831,29.4896,29.4304,29.4501,16500.0
2014-03-20 10:15:00,44.71,44.78,44.67,44.67,12600.0,29.4501,29.4962,29.4238,29.4238,12600.0
2014-03-20 10:20:00,44.67,44.69,44.63,44.64,10350.0,29.4238,29.437,29.3974,29.404,10350.0
2014-03-20 10:25:00,44.67,44.69,44.62,44.63,10950.0,29.4238,29.437,29.3908,29.3974,10950.0
2014-03-20 10:30:00,44.63,44.74,44.63,44.71,10650.0,29.3974,29.4699,29.3974,29.4501,10650.0
2014-03-20 10:35:00,44.69,44.69,44.65,44.65,11100.0,29.437,29.437,29.4106,29.4106,11100.0
2014-03-20 10:40:00,44.65,44.68,44.65,44.68,12000.0,29.4106,29.4304,29.4106,29.4304,12000.0
2014-03-20 10:45:00,44.67,44.67,44.61,44.65,8250.0,29.4238,29.4238,29.3843,29.4106,8250.0
2014-03-20 10:50:00,44.63,44.63,44.58,44.59,14400.0,29.3974,29.3974,29.3645,29.3711,14400.0
2014-03-20 10:55:00,44.61,44.62,44.56,44.56,21600.0,29.3843,29.3908,29.3513,29.3513,21600.0
2014-03-20 11:00:00,44.57,44.63,44.53,44.63,34200.0,29.3579,29.3974,29.3316,29.3974,34200.0
2014-03-20 11:05:00,44.62,44.64,44.53,44.55,18150.0,29.3908,29.404,29.3316,29.3447,18150.0
2014-03-20 11:10:00,44.59,44.59,44.5,44.5,6900.0,29.3711,29.3711,29.3118,29.3118,6900.0
2014-03-20 11:15:00,44.5,44.54,44.5,44.52,4350.0,29.3118,29.3381,29.3118,29.325,4350.0
2014-03-20 11:20:00,44.52,44.53,44.45,44.47,7500.0,29.325,29.3316,29.2789,29.292,7500.0
2014-03-20 11:25:00,44.47,44.53,44.47,44.53,8850.0,29.292,29.3316,29.292,29.3316,8850.0
2014-03-20 11:30:00,44.53,44.54,44.49,44.52,8850.0,29.3316,29.3381,29.3052,29.325,8850.0
2014-03-20 11:35:00,44.51,44.51,44.45,44.45,4650.0,29.3184,29.3184,29.2789,29.2789,4650.0
2014-03-20 11:40:00,44.47,44.49,44.45,44.47,9450.0,29.292,29.3052,29.2789,29.292,9450.0
2014-03-20 11:45:00,44.47,44.55,44.47,44.48,10200.0,29.292,29.3447,29.292,29.2986,10200.0
2014-03-20 11:50:00,44.5,44.53,44.49,44.51,7350.0,29.3118,29.3316,29.3052,29.3184,7350.0
2014-03-20 11:55:00,44.51,44.52,44.47,44.52,4050.0,29.3184,29.325,29.292,29.325,4050.0
2014-03-20 12:00:00,44.52,44.54,44.47,44.49,13350.0,29.325,29.3381,29.292,29.3052,13350.0
2014-03-20 12:05:00,44.49,44.52,44.47,44.52,6750.0,29.3052,29.325,29.292,29.325,6750.0
2014-03-20 12:10:00,44.51,44.52,44.47,44.52,6000.0,29.3184,29.325,29.292,29.325,6000.0
2014-03-20 12:15:00,44.53,44.6,44.53,44.58,8250.0,29.3316,29.3777,29.3316,29.3645,8250.0
2014-03-20 12:20:00,44.57,44.61,44.55,44.6,15000.0,29.3579,29.3843,29.3447,29.3777,15000.0
2014-03-20 12:25:00,44.6,44.64,44.6,44.61,11400.0,29.3777,29.404,29.3777,29.3843,11400.0
2014-03-20 12:30:00,44.65,44.65,44.61,44.64,9300.0,29.4106,29.4106,29.3843,29.404,9300.0
2014-03-20 12:35:00,44.63,44.66,44.63,44.66,4500.0,29.3974,29.4172,29.3974,29.4172,4500.0
2014-03-20 12:40:00,44.68,44.69,44.65,44.69,9900.0,29.4304,29.437,29.4106,29.437,9900.0
2014-03-20 12:45:00,44.69,44.73,44.69,44.71,10200.0,29.437,29.4633,29.437,29.4501,10200.0
2014-03-20 12:50:00,44.7,44.72,44.69,44.69,13050.0,29.4435,29.4567,29.437,29.437,13050.0
2014-03-20 12:55:00,44.7,44.71,44.69,44.71,18900.0,29.4435,29.4501,29.437,29.4501,18900.0
2014-03-20 13:00:00,44.7,44.73,44.67,44.67,20850.0,29.4435,29.4633,29.4238,29.4238,20850.0
2014-03-20 13:05:00,44.67,44.67,44.62,44.67,13200.0,29.4238,29.4238,29.3908,29.4238,13200.0
2014-03-20 13:10:00,44.66,44.67,44.61,44.64,12450.0,29.4172,29.4238,29.3843,29.404,12450.0
2014-03-20 13:15:00,44.65,44.67,44.65,44.67,10950.0,29.4106,29.4238,29.4106,29.4238,10950.0
2014-03-20 13:20:00,44.66,44.67,44.61,44.66,14550.0,29.4172,29.4238,29.3843,29.4172,14550.0
2014-03-20 13:25:00,44.67,44.69,44.61,44.61,10050.0,29.4238,29.437,29.3843,29.3843,10050.0
2014-03-20 13:30:00,44.59,44.65,44.59,44.63,11400.0,29.3711,29.4106,29.3711,29.3974,11400.0
2014-03-20 13:35:00,44.62,44.62,44.55,44.55,9000.0,29.3908,29.3908,29.3447,29.3447,9000.0
2014-03-20 13:40:00,44.55,44.56,44.53,44.55,9150.0,29.3447,29.3513,29.3316,29.3447,9150.0
2014-03-20 13:45:00,44.55,44.61,44.53,44.61,12300.0,29.3447,29.3843,29.3316,29.3843,12300.0
2014-03-20 13:50:00,44.61,44.64,44.59,44.6,6750.0,29.3843,29.404,29.3711,29.3777,6750.0
2014-03-20 13:55:00,44.6,44.64,44.6,44.63,5400.0,29.3777,29.404,29.3777,29.3974,5400.0
2014-03-20 14:00:00,44.64,44.67,44.63,44.67,9900.0,29.404,29.4238,29.3974,29.4238,9900.0
2014-03-20 14:05:00,44.67,44.67,44.62,44.63,12600.0,29.4238,29.4238,29.3908,29.3974,12600.0
2014-03-20 14:10:00,44.63,44.65,44.63,44.65,6450.0,29.3974,29.4106,29.3974,29.4106,6450.0
2014-03-20 14:15:00,44.64,44.65,44.63,44.65,11550.0,29.404,29.4106,29.3974,29.4106,11550.0
2014-03-20 14:20:00,44.65,44.67,44.65,44.65,11100.0,29.4106,29.4238,29.4106,29.4106,11100.0
2014-03-20 14:25:00,44.65,44.67,44.64,44.67,7500.0,29.4106,29.4238,29.404,29.4238,7500.0
2014-03-20 14:30:00,44.65,44.65,44.63,44.64,9750.0,29.4106,29.4106,29.3974,29.404,9750.0
2014-03-20 14:35:00,44.64,44.64,44.62,44.62,12000.0,29.404,29.404,29.3908,29.3908,12000.0
2014-03-20 14:40:00,44.61,44.63,44.58,44.58,10350.0,29.3843,29.3974,29.3645,29.3645,10350.0
2014-03-20 14:45:00,44.57,44.61,44.57,44.61,15150.0,29.3579,29.3843,29.3579,29.3843,15150.0
2014-03-20 14:50:00,44.61,44.62,44.59,44.61,9600.0,29.3843,29.3908,29.3711,29.3843,9600.0
2014-03-20 14:55:00,44.61,44.61,44.59,44.6,9450.0,29.3843,29.3843,29.3711,29.3777,9450.0
2014-03-20 15:00:00,44.6,44.62,44.59,44.59,15150.0,29.3777,29.3908,29.3711,29.3711,15150.0
2014-03-20 15:05:00,44.6,44.61,44.54,44.59,21150.0,29.3777,29.3843,29.3381,29.3711,21150.0
2014-03-20 15:10:00,44.59,44.59,44.54,44.56,11400.0,29.3711,29.3711,29.3381,29.3513,11400.0
2014-03-20 15:15:00,44.55,44.56,44.54,44.54,14100.0,29.3447,29.3513,29.3381,29.3381,14100.0
2014-03-20 15:20:00,44.54,44.57,44.54,44.55,25050.0,29.3381,29.3579,29.3381,29.3447,25050.0
2014-03-20 15:25:00,44.54,44.58,44.54,44.56,34050.0,29.3381,29.3645,29.3381,29.3513,34050.0
2014-03-20 15:30:00,44.56,44.6,44.56,44.57,22350.0,29.3513,29.3777,29.3513,29.3579,22350.0
2014-03-20 15:35:00,44.57,44.57,44.54,44.57,26850.0,29.3579,29.3579,29.3381,29.3579,26850.0
2014-03-20 15:40:00,44.57,44.59,44.56,44.57,35700.0,29.3579,29.3711,29.3513,29.3579,35700.0
2014-03-20 15:45:00,44.58,44.61,44.57,44.6,59700.0,29.3645,29.3843,29.3579,29.3777,59700.0
2014-03-20 15:50:00,44.6,44.61,44.57,44.59,54600.0,29.3777,29.3843,29.3579,29.3711,54600.0
2014-03-20 15:55:00,44.59,44.65,44.59,44.63,127350.0,29.3711,29.4106,29.3711,29.3974,127350.0
2014-03-21 09:30:00,45.12,45.12,44.62,44.78,1019250.0,29.7202,29.7202,29.3908,29.4962,1019250.0
2014-03-21 09:35:00,44.77,44.78,44.67,44.7,13950.0,29.4896,29.4962,29.4238,29.4435,13950.0
2014-03-21 09:40:00,44.71,44.79,44.69,44.79,22650.0,29.4501,29.5028,29.437,29.5028,22650.0
2014-03-21 09:45:00,44.78,44.93,44.78,44.88,25050.0,29.4962,29.595,29.4962,29.5621,25050.0
2014-03-21 09:50:00,44.89,44.97,44.85,44.89,17250.0,29.5687,29.6214,29.5423,29.5687,17250.0
2014-03-21 09:55:00,44.88,44.93,44.87,44.87,13650.0,29.5621,29.595,29.5555,29.5555,13650.0
2014-03-21 10:00:00,44.88,44.89,44.8,44.82,25950.0,29.5621,29.5687,29.5094,29.5226,25950.0
2014-03-21 10:05:00,44.83,44.85,44.72,44.76,19950.0,29.5292,29.5423,29.4567,29.4831,19950.0
2014-03-21 10:10:00,44.75,44.86,44.73,44.85,29250.0,29.4765,29.5489,29.4633,29.5423,29250.0
2014-03-21 10:15:00,44.85,44.87,44.78,44.8,17850.0,29.5423,29.5555,29.4962,29.5094,17850.0
2014-03-21 10:20:00,44.77,44.83,44.76,44.79,23400.0,29.4896,29.5292,29.4831,29.5028,23400.0
2014-03-21 10:25:00,44.79,44.87,44.76,44.86,48600.0,29.5028,29.5555,29.4831,29.5489,48600.0
2014-03-21 10:30:00,44.85,44.92,44.83,44.89,19200.0,29.5423,29.5885,29.5292,29.5687,19200.0
2014-03-21 10:35:00,44.89,44.92,44.87,44.88,12000.0,29.5687,29.5885,29.5555,29.5621,12000.0
2014-03-21 10:40:00,44.87,44.9,44.86,44.9,16050.0,29.5555,29.5753,29.5489,29.5753,16050.0
2014-03-21 10:45:00,44.91,45.03,44.91,44.97,47550.0,29.5819,29.6609,29.5819,29.6214,47550.0
2014-03-21 10:50:00,44.97,45.03,44.97,45.0,13500.0,29.6214,29.6609,29.6214,29.6411,13500.0
2014-03-21 10:55:00,45.03,45.05,45.01,45.04,14850.0,29.6609,29.6741,29.6477,29.6675,14850.0
2014-03-21 11:00:00,45.05,45.07,45.04,45.07,10050.0,29.6741,29.6873,29.6675,29.6873,10050.0
2014-03-21 11:05:00,45.05,45.06,45.03,45.04,17550.0,29.6741,29.6807,29.6609,29.6675,17550.0
2014-03-21 11:10:00,45.05,45.15,45.05,45.07,44550.0,29.6741,29.7399,29.6741,29.6873,44550.0
2014-03-21 11:15:00,45.07,45.07,45.01,45.04,17250.0,29.6873,29.6873,29.6477,29.6675,17250.0
2014-03-21 11:20:00,45.05,45.17,45.05,45.17,13200.0,29.6741,29.7531,29.6741,29.7531,13200.0
2014-03-21 11:25:00,45.17,45.22,45.16,45.2,27000.0,29.7531,29.7861,29.7465,29.7729,27000.0
2014-03-21 11:30:00,45.21,45.26,45.19,45.23,18150.0,29.7795,29.8124,29.7663,29.7926,18150.0
2014-03-21 11:35:00,45.23,45.23,45.19,45.21,22050.0,29.7926,29.7926,29.7663,29.7795,22050.0
2014-03-21 11:40:00,45.21,45.26,45.21,45.25,17700.0,29.7795,29.8124,29.7795,29.8058,17700.0
2014-03-21 11:45:00,45.26,45.28,45.22,45.23,26550.0,29.8124,29.8256,29.7861,29.7926,26550.0
2014-03-21 11:50:00,45.24,45.25,45.21,45.25,19050.0,29.7992,29.8058,29.7795,29.8058,19050.0
2014-03-21 11:55:00,45.25,45.25,45.22,45.24,15600.0,29.8058,29.8058,29.7861,29.7992,15600.0
2014-03-21 12:00:00,45.25,45.27,45.24,45.27,24150.0,29.8058,29.819,29.7992,29.819,24150.0
2014-03-21 12:05:00,45.27,45.34,45.25,45.33,43950.0,29.819,29.8651,29.8058,29.8585,43950.0
2014-03-21 12:10:00,45.33,45.37,45.32,45.37,43050.0,29.8585,29.8849,29.8519,29.8849,43050.0
2014-03-21 12:15:00,45.37,45.4,45.35,45.39,31650.0,29.8849,29.9046,29.8717,29.898,31650.0
2014-03-21 12:20:00,45.39,45.41,45.35,45.35,28800.0,29.898,29.9112,29.8717,29.8717,28800.0
2014-03-21 12:25:00,45.35,45.35,45.27,45.27,27300.0,29.8717,29.8717,29.819,29.819,27300.0
2014-03-21 12:30:00,45.27,45.28,45.2,45.21,20250.0,29.819,29.8256,29.7729,29.7795,20250.0
2014-03-21 12:35:00,45.21,45.21,45.15,45.15,24300.0,29.7795,29.7795,29.7399,29.7399,24300.0
2014-03-21 12:40:00,45.15,45.24,45.14,45.24,18900.0,29.7399,29.7992,29.7334,29.7992,18900.0
2014-03-21 12:45:00,45.23,45.23,45.18,45.19,12900.0,29.7926,29.7926,29.7597,29.7663,12900.0
2014-03-21 12:50:00,45.18,45.18,45.13,45.15,12000.0,29.7597,29.7597,29.7268,29.7399,12000.0
2014-03-21 12:55:00,45.15,45.15,45.13,45.15,10500.0,29.7399,29.7399,29.7268,29.7399,10500.0
2014-03-21 13:00:00,45.14,45.18,45.14,45.17,18750.0,29.7334,29.7597,29.7334,29.7531,18750.0
2014-03-21 13:05:00,45.17,45.19,45.17,45.17,19650.0,29.7531,29.7663,29.7531,29.7531,19650.0
2014-03-21 13:10:00,45.17,45.17,45.09,45.1,16500.0,29.7531,29.7531,29.7004,29.707,16500.0
2014-03-21 13:15:00,45.11,45.11,45.03,45.03,31800.0,29.7136,29.7136,29.6609,29.6609,31800.0
2014-03-21 13:20:00,45.04,45.04,45.0,45.0,18600.0,29.6675,29.6675,29.6411,29.6411,18600.0
2014-03-21 13:25:00,45.0,45.0,44.95,44.96,19050.0,29.6411,29.6411,29.6082,29.6148,19050.0
2014-03-21 13:30:00,44.95,44.99,44.94,44.98,16050.0,29.6082,29.6346,29.6016,29.628,16050.0
2014-03-21 13:35:00,44.98,45.03,44.98,44.98,26850.0,29.628,29.6609,29.628,29.628,26850.0
2014-03-21 13:40:00,44.99,44.99,44.91,44.92,18900.0,29.6346,29.6346,29.5819,29.5885,18900.0
2014-03-21 13:45:00,44.91,44.91,44.87,44.89,15600.0,29.5819,29.5819,29.5555,29.5687,15600.0
2014-03-21 13:50:00,44.89,44.95,44.89,44.94,38550.0,29.5687,29.6082,29.5687,29.6016,38550.0
2014-03-21 13:55:00,44.95,44.96,44.94,44.95,29850.0,29.6082,29.6148,29.6016,29.6082,29850.0
2014-03-21 14:00:00,44.96,44.99,44.95,44.99,30750.0,29.6148,29.6346,29.6082,29.6346,30750.0
2014-03-21 14:05:00,44.99,45.06,44.99,45.06,14250.0,29.6346,29.6807,29.6346,29.6807,14250.0
2014-03-21 14:10:00,45.05,45.06,45.01,45.03,28050.0,29.6741,29.6807,29.6477,29.6609,28050.0
2014-03-21 14:15:00,45.03,45.07,45.01,45.04,32100.0,29.6609,29.6873,29.6477,29.6675,32100.0
2014-03-21 14:20:00,45.03,45.05,44.97,44.98,19500.0,29.6609,29.6741,29.6214,29.628,19500.0
2014-03-21 14:25:00,44.99,44.99,44.94,44.95,28650.0,29.6346,29.6346,29.6016,29.6082,28650.0
2014-03-21 14:30:00,44.95,44.95,44.83,44.88,22050.0,29.6082,29.6082,29.5292,29.5621,22050.0
2014-03-21 14:35:00,44.86,44.97,44.85,44.97,24900.0,29.5489,29.6214,29.5423,29.6214,24900.0
2014-03-21 14:40:00,44.97,44.97,44.93,44.97,15150.0,29.6214,29.6214,29.595,29.6214,15150.0
2014-03-21 14:45:00,44.97,45.02,44.93,44.97,51150.0,29.6214,29.6543,29.595,29.6214,51150.0
2014-03-21 14:50:00,44.97,44.99,44.96,44.99,27300.0,29.6214,29.6346,29.6148,29.6346,27300.0
2014-03-21 14:55:00,44.97,45.02,44.95,45.02,21750.0,29.6214,29.6543,29.6082,29.6543,21750.0
2014-03-21 15:00:00,45.01,45.01,44.89,44.91,24450.0,29.6477,29.6477,29.5687,29.5819,24450.0
2014-03-21 15:05:00,44.91,44.94,44.83,44.91,68700.0,29.5819,29.6016,29.5292,29.5819,68700.0
2014-03-21 15:10:00,44.91,44.95,44.87,44.87,25950.0,29.5819,29.6082,29.5555,29.5555,25950.0
2014-03-21 15:15:00,44.87,44.89,44.79,44.8,33000.0,29.5555,29.5687,29.5028,29.5094,33000.0
2014-03-21 15:20:00,44.81,44.85,44.77,44.84,38700.0,29.516,29.5423,29.4896,29.5358,38700.0
2014-03-21 15:25:00,44.84,44.92,44.84,44.91,28050.0,29.5358,29.5885,29.5358,29.5819,28050.0
2014-03-21 15:30:00,44.92,44.92,44.81,44.81,28650.0,29.5885,29.5885,29.516,29.516,28650.0
2014-03-21 15:35:00,44.81,44.81,44.73,44.73,40800.0,29.516,29.516,29.4633,29.4633,40800.0
2014-03-21 15:40:00,44.73,44.8,44.71,44.8,41850.0,29.4633,29.5094,29.4501,29.5094,41850.0
2014-03-21 15:45:00,44.79,44.8,44.73,44.79,66900.0,29.5028,29.5094,29.4633,29.5028,66900.0
2014-03-21 15:50:00,44.79,44.92,44.79,44.9,210600.0,29.5028,29.5885,29.5028,29.5753,210600.0
2014-03-21 15:55:00,44.9,44.95,44.89,44.93,261450.0,29.5753,29.6082,29.5687,29.595,261450.0
2014-03-24 09:30:00,45.01,45.05,44.8,44.99,59700.0,29.6477,29.6741,29.5094,29.6346,59700.0
2014-03-24 09:35:00,44.97,45.03,44.77,44.84,32700.0,29.6214,29.6609,29.4896,29.5358,32700.0
2014-03-24 09:40:00,44.85,44.87,44.69,44.84,74550.0,29.5423,29.5555,29.437,29.5358,74550.0
2014-03-24 09:45:00,44.83,44.97,44.71,44.87,26700.0,29.5292,29.6214,29.4501,29.5555,26700.0
2014-03-24 09:50:00,44.88,45.03,44.86,45.02,10650.0,29.5621,29.6609,29.5489,29.6543,10650.0
2014-03-24 09:55:00,45.01,45.05,44.89,44.92,7800.0,29.6477,29.6741,29.5687,29.5885,7800.0
2014-03-24 10:00:00,44.92,44.92,44.71,44.78,13050.0,29.5885,29.5885,29.4501,29.4962,13050.0
2014-03-24 10:05:00,44.75,44.75,44.58,44.66,21450.0,29.4765,29.4765,29.3645,29.4172,21450.0
2014-03-24 10:10:00,44.66,44.66,44.54,44.57,18900.0,29.4172,29.4172,29.3381,29.3579,18900.0
2014-03-24 10:15:00,44.57,44.59,44.51,44.55,16800.0,29.3579,29.3711,29.3184,29.3447,16800.0
2014-03-24 10:20:00,44.54,44.55,44.48,44.5,14700.0,29.3381,29.3447,29.2986,29.3118,14700.0
2014-03-24 10:25:00,44.5,44.53,44.43,44.46,28050.0,29.3118,29.3316,29.2657,29.2855,28050.0
2014-03-24 10:30:00,44.45,44.45,44.28,44.3,59100.0,29.2789,29.2789,29.1669,29.1801,59100.0
2014-03-24 10:35:00,44.29,44.37,44.27,44.37,18600.0,29.1735,29.2262,29.1603,29.2262,18600.0
2014-03-24 10:40:00,44.37,44.42,44.36,44.37,37950.0,29.2262,29.2591,29.2196,29.2262,37950.0
2014-03-24 10:45:00,44.37,44.4,44.27,44.29,22050.0,29.2262,29.2459,29.1603,29.1735,22050.0
2014-03-24 10:50:00,44.29,44.35,44.22,44.31,44250.0,29.1735,29.213,29.1274,29.1866,44250.0
2014-03-24 10:55:00,44.31,44.31,44.22,44.3,26400.0,29.1866,29.1866,29.1274,29.1801,26400.0
2014-03-24 11:00:00,44.3,44.3,44.11,44.17,51450.0,29.1801,29.1801,29.0549,29.0944,51450.0
2014-03-24 11:05:00,44.18,44.21,44.13,44.16,88350.0,29.101,29.1208,29.0681,29.0878,88350.0
2014-03-24 11:10:00,44.17,44.19,44.15,44.17,55350.0,29.0944,29.1076,29.0813,29.0944,55350.0
2014-03-24 11:15:00,44.17,44.19,44.15,44.17,34050.0,29.0944,29.1076,29.0813,29.0944,34050.0
2014-03-24 11:20:00,44.15,44.16,44.12,44.13,24150.0,29.0813,29.0878,29.0615,29.0681,24150.0
2014-03-24 11:25:00,44.13,44.19,44.12,44.14,26700.0,29.0681,29.1076,29.0615,29.0747,26700.0
2014-03-24 11:30:00,44.13,44.13,44.1,44.13,41850.0,29.0681,29.0681,29.0483,29.0681,41850.0
2014-03-24 11:35:00,44.14,44.15,44.09,44.1,24600.0,29.0747,29.0813,29.0417,29.0483,24600.0
2014-03-24 11:40:00,44.11,44.13,44.07,44.11,171450.0,29.0549,29.0681,29.0286,29.0549,171450.0
2014-03-24 11:45:00,44.11,44.11,44.02,44.05,40800.0,29.0549,29.0549,28.9956,29.0154,40800.0
2014-03-24 11:50:00,44.07,44.11,44.03,44.09,24750.0,29.0286,29.0549,29.0022,29.0417,24750.0
2014-03-24 11:55:00,44.09,44.17,44.06,44.08,87150.0,29.0417,29.0944,29.022,29.0351,87150.0
2014-03-24 12:00:00,44.08,44.17,44.07,44.14,22200.0,29.0351,29.0944,29.0286,29.0747,22200.0
2014-03-24 12:05:00,44.13,44.13,44.09,44.1,27600.0,29.0681,29.0681,29.0417,29.0483,27600.0
2014-03-24 12:10:00,44.11,44.14,44.07,44.07,17100.0,29.0549,29.0747,29.0286,29.0286,17100.0
2014-03-24 12:15:00,44.07,44.11,44.06,44.07,10200.0,29.0286,29.0549,29.022,29.0286,10200.0
2014-03-24 12:20:00,44.08,44.09,44.03,44.09,14700.0,29.0351,29.0417,29.0022,29.0417,14700.0
2014-03-24 12:25:00,44.09,44.11,44.0,44.02,17400.0,29.0417,29.0549,28.9825,28.9956,17400.0
2014-03-24 12:30:00,44.03,44.09,44.02,44.05,22350.0,29.0022,29.0417,28.9956,29.0154,22350.0
2014-03-24 12:35:00,44.05,44.07,44.0,44.05,23850.0,29.0154,29.0286,28.9825,29.0154,23850.0
2014-03-24 12:40:00,44.05,44.07,43.99,44.04,24750.0,29.0154,29.0286,28.9759,29.0088,24750.0
2014-03-24 12:45:00,44.03,44.05,44.02,44.05,15300.0,29.0022,29.0154,28.9956,29.0154,15300.0
2014-03-24 12:50:00,44.05,44.06,44.03,44.03,19650.0,29.0154,29.022,29.0022,29.0022,19650.0
2014-03-24 12:55:00,44.03,44.07,44.02,44.05,21450.0,29.0022,29.0286,28.9956,29.0154,21450.0
2014-03-24 13:00:00,44.07,44.16,44.07,44.16,40650.0,29.0286,29.0878,29.0286,29.0878,40650.0
2014-03-24 13:05:00,44.15,44.17,44.12,44.17,21150.0,29.0813,29.0944,29.0615,29.0944,21150.0
2014-03-24 13:10:00,44.17,44.21,44.17,44.19,13500.0,29.0944,29.1208,29.0944,29.1076,13500.0
2014-03-24 13:15:00,44.19,44.19,44.15,44.19,10950.0,29.1076,29.1076,29.0813,29.1076,10950.0
2014-03-24 13:20:00,44.19,44.21,44.14,44.15,16950.0,29.1076,29.1208,29.0747,29.0813,16950.0
2014-03-24 13:25:00,44.16,44.2,44.13,44.2,7350.0,29.0878,29.1142,29.0681,29.1142,7350.0
2014-03-24 13:30:00,44.2,44.28,44.19,44.28,11850.0,29.1142,29.1669,29.1076,29.1669,11850.0
2014-03-24 13:35:00,44.29,44.31,44.22,44.23,12150.0,29.1735,29.1866,29.1274,29.134,12150.0
2014-03-24 13:40:00,44.24,44.32,44.24,44.27,15600.0,29.1405,29.1932,29.1405,29.1603,15600.0
2014-03-24 13:45:00,44.28,44.29,44.23,44.23,20100.0,29.1669,29.1735,29.134,29.134,20100.0
2014-03-24 13:50:00,44.24,44.31,44.23,44.29,18600.0,29.1405,29.1866,29.134,29.1735,18600.0
2014-03-24 13:55:00,44.29,44.32,44.27,44.32,18750.0,29.1735,29.1932,29.1603,29.1932,18750.0
2014-03-24 14:00:00,44.33,44.38,44.32,44.33,15750.0,29.1998,29.2328,29.1932,29.1998,15750.0
2014-03-24 14:05:00,44.34,44.34,44.26,44.27,16800.0,29.2064,29.2064,29.1537,29.1603,16800.0
2014-03-24 14:10:00,44.27,44.31,44.27,44.31,19500.0,29.1603,29.1866,29.1603,29.1866,19500.0
2014-03-24 14:15:00,44.31,44.32,44.25,44.27,25200.0,29.1866,29.1932,29.1471,29.1603,25200.0
2014-03-24 14:20:00,44.27,44.29,44.26,44.27,26250.0,29.1603,29.1735,29.1537,29.1603,26250.0
2014-03-24 14:25:00,44.28,44.35,44.27,44.35,25500.0,29.1669,29.213,29.1603,29.213,25500.0
2014-03-24 14:30:00,44.35,44.38,44.32,44.32,20850.0,29.213,29.2328,29.1932,29.1932,20850.0
2014-03-24 14:35:00,44.33,44.35,44.29,44.29,11100.0,29.1998,29.213,29.1735,29.1735,11100.0
2014-03-24 14:40:00,44.29,44.39,44.29,44.39,12300.0,29.1735,29.2393,29.1735,29.2393,12300.0
2014-03-24 14:45:00,44.39,44.44,44.39,44.39,23400.0,29.2393,29.2723,29.2393,29.2393,23400.0
2014-03-24 14:50:00,44.39,44.43,44.37,44.38,24150.0,29.2393,29.2657,29.2262,29.2328,24150.0
2014-03-24 14:55:00,44.39,44.39,44.36,44.37,23250.0,29.2393,29.2393,29.2196,29.2262,23250.0
2014-03-24 15:00:00,44.37,44.37,44.33,44.37,46650.0,29.2262,29.2262,29.1998,29.2262,46650.0
2014-03-24 15:05:00,44.37,44.39,44.35,44.37,25800.0,29.2262,29.2393,29.213,29.2262,25800.0
2014-03-24 15:10:00,44.37,44.37,44.27,44.29,44250.0,29.2262,29.2262,29.1603,29.1735,44250.0
2014-03-24 15:15:00,44.29,44.33,44.28,44.31,26550.0,29.1735,29.1998,29.1669,29.1866,26550.0
2014-03-24 15:20:00,44.31,44.39,44.28,44.37,73650.0,29.1866,29.2393,29.1669,29.2262,73650.0
2014-03-24 15:25:00,44.37,44.48,44.34,44.48,49950.0,29.2262,29.2986,29.2064,29.2986,49950.0
2014-03-24 15:30:00,44.48,44.57,44.48,44.55,64350.0,29.2986,29.3579,29.2986,29.3447,64350.0
2014-03-24 15:35:00,44.55,44.56,44.53,44.55,41250.0,29.3447,29.3513,29.3316,29.3447,41250.0
2014-03-24 15:40:00,44.56,44.57,44.52,44.57,51000.0,29.3513,29.3579,29.325,29.3579,51000.0
2014-03-24 15:45:00,44.57,44.57,44.51,44.52,65250.0,29.3579,29.3579,29.3184,29.325,65250.0
2014-03-24 15:50:00,44.52,44.53,44.46,44.47,68250.0,29.325,29.3316,29.2855,29.292,68250.0
2014-03-24 15:55:00,44.47,44.48,44.41,44.42,136650.0,29.292,29.2986,29.2525,29.2591,136650.0
2014-03-25 09:30:00,45.51,45.67,45.31,45.5,233700.0,29.9771,30.0825,29.8453,29.9705,233700.0
2014-03-25 09:35:00,45.51,45.56,45.39,45.39,88650.0,29.9771,30.01,29.898,29.898,88650.0
2014-03-25 09:40:00,45.39,45.62,45.39,45.62,116250.0,29.898,30.0495,29.898,30.0495,116250.0
2014-03-25 09:45:00,45.63,45.77,45.63,45.75,71400.0,30.0561,30.1483,30.0561,30.1352,71400.0
2014-03-25 09:50:00,45.76,45.76,45.38,45.51,101250.0,30.1418,30.1418,29.8914,29.9771,101250.0
2014-03-25 09:55:00,45.51,45.58,45.46,45.57,48450.0,29.9771,30.0232,29.9441,30.0166,48450.0
2014-03-25 10:00:00,45.58,45.71,45.54,45.6,81150.0,30.0232,30.1088,29.9968,30.0364,81150.0
2014-03-25 10:05:00,45.61,45.81,45.61,45.81,45750.0,30.0429,30.1747,30.0429,30.1747,45750.0
2014-03-25 10:10:00,45.82,45.87,45.78,45.83,93750.0,30.1813,30.2142,30.1549,30.1879,93750.0
2014-03-25 10:15:00,45.82,45.83,45.75,45.75,41250.0,30.1813,30.1879,30.1352,30.1352,41250.0
2014-03-25 10:20:00,45.74,45.75,45.49,45.49,94350.0,30.1286,30.1352,29.9639,29.9639,94350.0
2014-03-25 10:25:00,45.49,45.51,45.38,45.38,77550.0,29.9639,29.9771,29.8914,29.8914,77550.0
2014-03-25 10:30:00,45.38,45.38,45.21,45.22,68400.0,29.8914,29.8914,29.7795,29.7861,68400.0
2014-03-25 10:35:00,45.21,45.23,45.09,45.09,121050.0,29.7795,29.7926,29.7004,29.7004,121050.0
2014-03-25 10:40:00,45.09,45.13,45.03,45.03,79500.0,29.7004,29.7268,29.6609,29.6609,79500.0
2014-03-25 10:45:00,45.03,45.06,44.95,44.95,32100.0,29.6609,29.6807,29.6082,29.6082,32100.0
2014-03-25 10:50:00,44.95,45.01,44.95,44.97,36750.0,29.6082,29.6477,29.6082,29.6214,36750.0
2014-03-25 10:55:00,44.99,45.05,44.92,45.04,75750.0,29.6346,29.6741,29.5885,29.6675,75750.0
2014-03-25 11:00:00,45.03,45.17,45.01,45.17,49200.0,29.6609,29.7531,29.6477,29.7531,49200.0
2014-03-25 11:05:00,45.17,45.17,45.08,45.11,33300.0,29.7531,29.7531,29.6938,29.7136,33300.0
2014-03-25 11:10:00,45.11,45.11,44.98,45.07,53100.0,29.7136,29.7136,29.628,29.6873,53100.0
2014-03-25 11:15:00,45.07,45.11,45.05,45.09,27000.0,29.6873,29.7136,29.6741,29.7004,27000.0
2014-03-25 11:20:00,45.08,45.18,45.07,45.18,34050.0,29.6938,29.7597,29.6873,29.7597,34050.0
2014-03-25 11:25:00,45.17,45.19,45.07,45.09,55200.0,29.7531,29.7663,29.6873,29.7004,55200.0
2014-03-25 11:30:00,45.09,45.09,44.96,44.97,41400.0,29.7004,29.7004,29.6148,29.6214,41400.0
2014-03-25 11:35:00,44.96,45.03,44.91,44.95,52800.0,29.6148,29.6609,29.5819,29.6082,52800.0
2014-03-25 11:40:00,44.93,44.99,44.93,44.94,35850.0,29.595,29.6346,29.595,29.6016,35850.0
2014-03-25 11:45:00,44.93,44.93,44.85,44.87,41850.0,29.595,29.595,29.5423,29.5555,41850.0
2014-03-25 11:50:00,44.88,44.91,44.75,44.77,63900.0,29.5621,29.5819,29.4765,29.4896,63900.0
2014-03-25 11:55:00,44.75,44.88,44.75,44.88,37350.0,29.4765,29.5621,29.4765,29.5621,37350.0
2014-03-25 12:00:00,44.86,44.89,44.85,44.89,28050.0,29.5489,29.5687,29.5423,29.5687,28050.0
2014-03-25 12:05:00,44.89,44.93,44.89,44.91,29700.0,29.5687,29.595,29.5687,29.5819,29700.0
2014-03-25 12:10:00,44.91,44.93,44.84,44.84,25800.0,29.5819,29.595,29.5358,29.5358,25800.0
2014-03-25 12:15:00,44.84,44.87,44.79,44.82,92700.0,29.5358,29.5555,29.5028,29.5226,92700.0
2014-03-25 12:20:00,44.82,44.85,44.79,44.8,21450.0,29.5226,29.5423,29.5028,29.5094,21450.0
2014-03-25 12:25:00,44.8,44.81,44.71,44.75,33300.0,29.5094,29.516,29.4501,29.4765,33300.0
2014-03-25 12:30:00,44.75,44.89,44.73,44.87,54450.0,29.4765,29.5687,29.4633,29.5555,54450.0
2014-03-25 12:35:00,44.87,44.92,44.87,44.89,34800.0,29.5555,29.5885,29.5555,29.5687,34800.0
2014-03-25 12:40:00,44.9,44.91,44.87,44.89,22650.0,29.5753,29.5819,29.5555,29.5687,22650.0
2014-03-25 12:45:00,44.9,44.9,44.87,44.87,23100.0,29.5753,29.5753,29.5555,29.5555,23100.0
2014-03-25 12:50:00,44.87,44.95,44.87,44.9,23850.0,29.5555,29.6082,29.5555,29.5753,23850.0
2014-03-25 12:55:00,44.9,44.9,44.88,44.9,12000.0,29.5753,29.5753,29.5621,29.5753,12000.0
2014-03-25 13:00:00,44.89,44.9,44.83,44.87,21900.0,29.5687,29.5753,29.5292,29.5555,21900.0
2014-03-25 13:05:00,44.86,44.91,44.85,44.89,10950.0,29.5489,29.5819,29.5423,29.5687,10950.0
2014-03-25 13:10:00,44.91,44.91,44.87,44.88,17850.0,29.5819,29.5819,29.5555,29.5621,17850.0
2014-03-25 13:15:00,44.88,44.93,44.87,44.93,17400.0,29.5621,29.595,29.5555,29.595,17400.0
2014-03-25 13:20:00,44.93,45.05,44.93,45.03,35400.0,29.595,29.6741,29.595,29.6609,35400.0
2014-03-25 13:25:00,45.02,45.04,44.99,45.01,27450.0,29.6543,29.6675,29.6346,29.6477,27450.0
2014-03-25 13:30:00,45.01,45.03,44.98,44.99,45750.0,29.6477,29.6609,29.628,29.6346,45750.0
2014-03-25 13:35:00,44.98,45.01,44.93,44.99,32850.0,29.628,29.6477,29.595,29.6346,32850.0
2014-03-25 13:40:00,44.99,45.03,44.98,45.03,16050.0,29.6346,29.6609,29.628,29.6609,16050.0
2014-03-25 13:45:00,45.04,45.05,44.99,45.01,20550.0,29.6675,29.6741,29.6346,29.6477,20550.0
2014-03-25 13:50:00,45.0,45.0,44.97,44.97,14400.0,29.6411,29.6411,29.6214,29.6214,14400.0
2014-03-25 13:55:00,44.97,44.97,44.93,44.93,20250.0,29.6214,29.6214,29.595,29.595,20250.0
2014-03-25 14:00:00,44.95,44.97,44.93,44.95,32550.0,29.6082,29.6214,29.595,29.6082,32550.0
2014-03-25 14:05:00,44.95,44.95,44.91,44.91,32850.0,29.6082,29.6082,29.5819,29.5819,32850.0
2014-03-25 14:10:00,44.92,44.93,44.88,44.89,36900.0,29.5885,29.595,29.5621,29.5687,36900.0
2014-03-25 14:15:00,44.88,44.89,44.75,44.75,47850.0,29.5621,29.5687,29.4765,29.4765,47850.0
2014-03-25 14:20:00,44.75,44.78,44.71,44.77,53250.0,29.4765,29.4962,29.4501,29.4896,53250.0
2014-03-25 14:25:00,44.79,44.85,44.76,44.79,47250.0,29.5028,29.5423,29.4831,29.5028,47250.0
2014-03-25 14:30:00,44.79,44.85,44.79,44.83,31500.0,29.5028,29.5423,29.5028,29.5292,31500.0
2014-03-25 14:35:00,44.83,44.87,44.83,44.85,25050.0,29.5292,29.5555,29.5292,29.5423,25050.0
2014-03-25 14:40:00,44.85,44.87,44.81,44.86,22050.0,29.5423,29.5555,29.516,29.5489,22050.0
2014-03-25 14:45:00,44.86,44.89,44.85,44.88,26250.0,29.5489,29.5687,29.5423,29.5621,26250.0
2014-03-25 14:50:00,44.87,44.89,44.86,44.88,29850.0,29.5555,29.5687,29.5489,29.5621,29850.0
2014-03-25 14:55:00,44.89,44.91,44.89,44.89,28050.0,29.5687,29.5819,29.5687,29.5687,28050.0
2014-03-25 15:00:00,44.89,44.93,44.89,44.92,25950.0,29.5687,29.595,29.5687,29.5885,25950.0
2014-03-25 15:05:00,44.91,44.91,44.9,44.91,43500.0,29.5819,29.5819,29.5753,29.5819,43500.0
2014-03-25 15:10:00,44.91,45.0,44.9,44.99,54150.0,29.5819,29.6411,29.5753,29.6346,54150.0
2014-03-25 15:15:00,44.99,45.05,44.99,45.04,46500.0,29.6346,29.6741,29.6346,29.6675,46500.0
2014-03-25 15:20:00,45.05,45.09,45.0,45.01,55650.0,29.6741,29.7004,29.6411,29.6477,55650.0
2014-03-25 15:25:00,45.01,45.04,45.0,45.03,53400.0,29.6477,29.6675,29.6411,29.6609,53400.0
2014-03-25 15:30:00,45.03,45.06,45.01,45.03,52800.0,29.6609,29.6807,29.6477,29.6609,52800.0
2014-03-25 15:35:00,45.02,45.08,45.02,45.07,48000.0,29.6543,29.6938,29.6543,29.6873,48000.0
2014-03-25 15:40:00,45.08,45.12,45.07,45.12,63900.0,29.6938,29.7202,29.6873,29.7202,63900.0
2014-03-25 15:45:00,45.12,45.12,45.05,45.06,64500.0,29.7202,29.7202,29.6741,29.6807,64500.0
2014-03-25 15:50:00,45.06,45.11,45.06,45.1,128700.0,29.6807,29.7136,29.6807,29.707,128700.0
2014-03-25 15:55:00,45.11,45.12,45.06,45.1,182400.0,29.7136,29.7202,29.6807,29.707,182400.0
2014-03-26 09:30:00,45.21,45.47,45.2,45.35,46350.0,29.7795,29.9507,29.7729,29.8717,46350.0
2014-03-26 09:35:00,45.37,45.38,45.21,45.33,21450.0,29.8849,29.8914,29.7795,29.8585,21450.0
2014-03-26 09:40:00,45.33,45.41,45.32,45.39,12000.0,29.8585,29.9112,29.8519,29.898,12000.0
2014-03-26 09:45:00,45.42,45.47,45.27,45.37,18600.0,29.9178,29.9507,29.819,29.8849,18600.0
2014-03-26 09:50:00,45.37,45.37,45.17,45.21,41550.0,29.8849,29.8849,29.7531,29.7795,41550.0
2014-03-26 09:55:00,45.21,45.23,45.04,45.05,18150.0,29.7795,29.7926,29.6675,29.6741,18150.0
2014-03-26 10:00:00,45.05,45.09,44.97,45.05,29700.0,29.6741,29.7004,29.6214,29.6741,29700.0
2014-03-26 10:05:00,45.05,45.15,45.02,45.13,33300.0,29.6741,29.7399,29.6543,29.7268,33300.0
2014-03-26 10:10:00,45.13,45.25,45.11,45.21,24900.0,29.7268,29.8058,29.7136,29.7795,24900.0
2014-03-26 10:15:00,45.23,45.24,45.1,45.13,18600.0,29.7926,29.7992,29.707,29.7268,18600.0
2014-03-26 10:20:00,45.13,45.17,45.07,45.08,9150.0,29.7268,29.7531,29.6873,29.6938,9150.0
2014-03-26 10:25:00,45.09,45.17,45.09,45.15,9150.0,29.7004,29.7531,29.7004,29.7399,9150.0
2014-03-26 10:30:00,45.15,45.2,45.13,45.17,19650.0,29.7399,29.7729,29.7268,29.7531,19650.0
2014-03-26 10:35:00,45.14,45.22,45.13,45.21,13200.0,29.7334,29.7861,29.7268,29.7795,13200.0
2014-03-26 10:40:00,45.2,45.23,45.17,45.17,9450.0,29.7729,29.7926,29.7531,29.7531,9450.0
2014-03-26 10:45:00,45.15,45.2,45.13,45.14,16500.0,29.7399,29.7729,29.7268,29.7334,16500.0
2014-03-26 10:50:00,45.16,45.22,45.09,45.11,26850.0,29.7465,29.7861,29.7004,29.7136,26850.0
2014-03-26 10:55:00,45.11,45.15,45.09,45.1,10200.0,29.7136,29.7399,29.7004,29.707,10200.0
2014-03-26 11:00:00,45.07,45.13,45.05,45.13,12300.0,29.6873,29.7268,29.6741,29.7268,12300.0
2014-03-26 11:05:00,45.13,45.13,45.02,45.03,74250.0,29.7268,29.7268,29.6543,29.6609,74250.0
2014-03-26 11:10:00,45.03,45.05,44.97,45.0,19050.0,29.6609,29.6741,29.6214,29.6411,19050.0
2014-03-26 11:15:00,44.99,45.0,44.89,44.89,29100.0,29.6346,29.6411,29.5687,29.5687,29100.0
2014-03-26 11:20:00,44.87,45.01,44.87,45.0,20850.0,29.5555,29.6477,29.5555,29.6411,20850.0
2014-03-26 11:25:00,44.98,45.01,44.97,44.98,15450.0,29.628,29.6477,29.6214,29.628,15450.0
2014-03-26 11:30:00,44.97,44.97,44.9,44.91,12450.0,29.6214,29.6214,29.5753,29.5819,12450.0
2014-03-26 11:35:00,44.91,44.93,44.89,44.92,19350.0,29.5819,29.595,29.5687,29.5885,19350.0
2014-03-26 11:40:00,44.92,44.93,44.87,44.87,19650.0,29.5885,29.595,29.5555,29.5555,19650.0
2014-03-26 11:45:00,44.87,44.87,44.77,44.79,28800.0,29.5555,29.5555,29.4896,29.5028,28800.0
2014-03-26 11:50:00,44.8,44.87,44.8,44.85,11250.0,29.5094,29.5555,29.5094,29.5423,11250.0
2014-03-26 11:55:00,44.85,44.91,44.83,44.9,13500.0,29.5423,29.5819,29.5292,29.5753,13500.0
2014-03-26 12:00:00,44.9,44.9,44.79,44.81,12000.0,29.5753,29.5753,29.5028,29.516,12000.0
2014-03-26 12:05:00,44.8,44.87,44.8,44.87,14400.0,29.5094,29.5555,29.5094,29.5555,14400.0
2014-03-26 12:10:00,44.85,44.87,44.83,44.87,5400.0,29.5423,29.5555,29.5292,29.5555,5400.0
2014-03-26 12:15:00,44.87,44.87,44.83,44.85,9750.0,29.5555,29.5555,29.5292,29.5423,9750.0
2014-03-26 12:20:00,44.84,44.88,44.81,44.88,12900.0,29.5358,29.5621,29.516,29.5621,12900.0
2014-03-26 12:25:00,44.89,44.93,44.83,44.92,34800.0,29.5687,29.595,29.5292,29.5885,34800.0
2014-03-26 12:30:00,44.91,44.93,44.86,44.92,17700.0,29.5819,29.595,29.5489,29.5885,17700.0
2014-03-26 12:35:00,44.93,44.98,44.93,44.94,21750.0,29.595,29.628,29.595,29.6016,21750.0
2014-03-26 12:40:00,44.93,44.97,44.91,44.92,8250.0,29.595,29.6214,29.5819,29.5885,8250.0
2014-03-26 12:45:00,44.92,44.98,44.92,44.93,9900.0,29.5885,29.628,29.5885,29.595,9900.0
2014-03-26 12:50:00,44.95,44.97,44.93,44.96,6750.0,29.6082,29.6214,29.595,29.6148,6750.0
2014-03-26 12:55:00,44.97,44.98,44.93,44.93,8700.0,29.6214,29.628,29.595,29.595,8700.0
2014-03-26 13:00:00,44.94,44.96,44.91,44.91,8400.0,29.6016,29.6148,29.5819,29.5819,8400.0
2014-03-26 13:05:00,44.91,44.91,44.84,44.85,13050.0,29.5819,29.5819,29.5358,29.5423,13050.0
2014-03-26 13:10:00,44.85,44.85,44.79,44.83,13350.0,29.5423,29.5423,29.5028,29.5292,13350.0
2014-03-26 13:15:00,44.82,44.82,44.79,44.81,13800.0,29.5226,29.5226,29.5028,29.516,13800.0
2014-03-26 13:20:00,44.8,44.8,44.75,44.77,20700.0,29.5094,29.5094,29.4765,29.4896,20700.0
2014-03-26 13:25:00,44.77,44.78,44.69,44.7,17400.0,29.4896,29.4962,29.437,29.4435,17400.0
2014-03-26 13:30:00,44.7,44.73,44.65,44.65,19950.0,29.4435,29.4633,29.4106,29.4106,19950.0
2014-03-26 13:35:00,44.65,44.65,44.61,44.63,22200.0,29.4106,29.4106,29.3843,29.3974,22200.0
2014-03-26 13:40:00,44.63,44.63,44.53,44.6,22950.0,29.3974,29.3974,29.3316,29.3777,22950.0
2014-03-26 13:45:00,44.59,44.61,44.54,44.58,21750.0,29.3711,29.3843,29.3381,29.3645,21750.0
2014-03-26 13:50:00,44.57,44.57,44.51,44.53,19200.0,29.3579,29.3579,29.3184,29.3316,19200.0
2014-03-26 13:55:00,44.53,44.62,44.51,44.59,10950.0,29.3316,29.3908,29.3184,29.3711,10950.0
2014-03-26 14:00:00,44.59,44.62,44.56,44.6,29700.0,29.3711,29.3908,29.3513,29.3777,29700.0
2014-03-26 14:05:00,44.59,44.59,44.51,44.56,36300.0,29.3711,29.3711,29.3184,29.3513,36300.0
2014-03-26 14:10:00,44.56,44.57,44.49,44.51,49500.0,29.3513,29.3579,29.3052,29.3184,49500.0
2014-03-26 14:15:00,44.51,44.54,44.46,44.5,30150.0,29.3184,29.3381,29.2855,29.3118,30150.0
2014-03-26 14:20:00,44.5,44.61,44.5,44.55,23850.0,29.3118,29.3843,29.3118,29.3447,23850.0
2014-03-26 14:25:00,44.55,44.57,44.51,44.57,18600.0,29.3447,29.3579,29.3184,29.3579,18600.0
2014-03-26 14:30:00,44.57,44.57,44.52,44.52,30750.0,29.3579,29.3579,29.325,29.325,30750.0
2014-03-26 14:35:00,44.53,44.59,44.53,44.56,17850.0,29.3316,29.3711,29.3316,29.3513,17850.0
2014-03-26 14:40:00,44.57,44.59,44.57,44.58,28800.0,29.3579,29.3711,29.3579,29.3645,28800.0
2014-03-26 14:45:00,44.59,44.67,44.59,44.62,25200.0,29.3711,29.4238,29.3711,29.3908,25200.0
2014-03-26 14:50:00,44.63,44.65,44.58,44.63,37500.0,29.3974,29.4106,29.3645,29.3974,37500.0
2014-03-26 14:55:00,44.63,44.69,44.63,44.66,31200.0,29.3974,29.437,29.3974,29.4172,31200.0
2014-03-26 15:00:00,44.67,44.69,44.61,44.61,25800.0,29.4238,29.437,29.3843,29.3843,25800.0
2014-03-26 15:05:00,44.61,44.61,44.57,44.58,31050.0,29.3843,29.3843,29.3579,29.3645,31050.0
2014-03-26 15:10:00,44.58,44.59,44.53,44.54,26700.0,29.3645,29.3711,29.3316,29.3381,26700.0
2014-03-26 15:15:00,44.55,44.59,44.51,44.53,34800.0,29.3447,29.3711,29.3184,29.3316,34800.0
2014-03-26 15:20:00,44.53,44.53,44.49,44.52,39450.0,29.3316,29.3316,29.3052,29.325,39450.0
2014-03-26 15:25:00,44.53,44.55,44.48,44.49,37800.0,29.3316,29.3447,29.2986,29.3052,37800.0
2014-03-26 15:30:00,44.48,44.53,44.46,44.51,64950.0,29.2986,29.3316,29.2855,29.3184,64950.0
2014-03-26 15:35:00,44.53,44.55,44.47,44.49,96600.0,29.3316,29.3447,29.292,29.3052,96600.0
2014-03-26 15:40:00,44.49,44.49,44.39,44.39,86700.0,29.3052,29.3052,29.2393,29.2393,86700.0
2014-03-26 15:45:00,44.39,44.43,44.37,44.38,104400.0,29.2393,29.2657,29.2262,29.2328,104400.0
2014-03-26 15:50:00,44.39,44.4,44.37,44.4,128100.0,29.2393,29.2459,29.2262,29.2459,128100.0
2014-03-26 15:55:00,44.39,44.43,44.33,44.35,114150.0,29.2393,29.2657,29.1998,29.213,114150.0
2014-03-27 09:30:00,44.35,44.42,44.15,44.28,37500.0,29.213,29.2591,29.0813,29.1669,37500.0
2014-03-27 09:35:00,44.26,44.27,44.09,44.11,25650.0,29.1537,29.1603,29.0417,29.0549,25650.0
2014-03-27 09:40:00,44.05,44.11,43.98,44.01,43500.0,29.0154,29.0549,28.9693,28.989,43500.0
2014-03-27 09:45:00,44.01,44.08,43.93,44.03,42300.0,28.989,29.0351,28.9363,29.0022,42300.0
2014-03-27 09:50:00,44.03,44.13,43.99,44.07,67350.0,29.0022,29.0681,28.9759,29.0286,67350.0
2014-03-27 09:55:00,44.06,44.23,44.03,44.12,41400.0,29.022,29.134,29.0022,29.0615,41400.0
2014-03-27 10:00:00,44.15,44.24,44.05,44.21,30750.0,29.0813,29.1405,29.0154,29.1208,30750.0
2014-03-27 10:05:00,44.21,44.35,44.19,44.34,25800.0,29.1208,29.213,29.1076,29.2064,25800.0
2014-03-27 10:10:00,44.35,44.35,44.18,44.19,25050.0,29.213,29.213,29.101,29.1076,25050.0
2014-03-27 10:15:00,44.21,44.3,44.19,44.29,21450.0,29.1208,29.1801,29.1076,29.1735,21450.0
2014-03-27 10:20:00,44.29,44.4,44.29,44.36,61050.0,29.1735,29.2459,29.1735,29.2196,61050.0
2014-03-27 10:25:00,44.37,44.41,44.29,44.33,16800.0,29.2262,29.2525,29.1735,29.1998,16800.0
2014-03-27 10:30:00,44.35,44.41,44.31,44.4,14400.0,29.213,29.2525,29.1866,29.2459,14400.0
2014-03-27 10:35:00,44.39,44.45,44.29,44.3,14700.0,29.2393,29.2789,29.1735,29.1801,14700.0
2014-03-27 10:40:00,44.3,44.34,44.23,44.25,31800.0,29.1801,29.2064,29.134,29.1471,31800.0
2014-03-27 10:45:00,44.27,44.27,44.19,44.21,66300.0,29.1603,29.1603,29.1076,29.1208,66300.0
2014-03-27 10:50:00,44.23,44.25,44.13,44.17,21300.0,29.134,29.1471,29.0681,29.0944,21300.0
2014-03-27 10:55:00,44.17,44.26,44.17,44.21,13650.0,29.0944,29.1537,29.0944,29.1208,13650.0
2014-03-27 11:00:00,44.24,44.25,44.15,44.15,25950.0,29.1405,29.1471,29.0813,29.0813,25950.0
2014-03-27 11:05:00,44.15,44.21,44.09,44.13,19950.0,29.0813,29.1208,29.0417,29.0681,19950.0
2014-03-27 11:10:00,44.11,44.16,44.03,44.04,25650.0,29.0549,29.0878,29.0022,29.0088,25650.0
2014-03-27 11:15:00,44.05,44.12,44.05,44.12,15000.0,29.0154,29.0615,29.0154,29.0615,15000.0
2014-03-27 11:20:00,44.14,44.17,44.05,44.1,36000.0,29.0747,29.0944,29.0154,29.0483,36000.0
2014-03-27 11:25:00,44.11,44.11,44.03,44.04,39300.0,29.0549,29.0549,29.0022,29.0088,39300.0
2014-03-27 11:30:00,44.03,44.05,43.91,43.96,50700.0,29.0022,29.0154,28.9232,28.9561,50700.0
2014-03-27 11:35:00,43.97,43.98,43.89,43.96,48900.0,28.9627,28.9693,28.91,28.9561,48900.0
2014-03-27 11:40:00,43.95,43.95,43.86,43.91,26550.0,28.9495,28.9495,28.8902,28.9232,26550.0
2014-03-27 11:45:00,43.89,43.94,43.87,43.91,17550.0,28.91,28.9429,28.8968,28.9232,17550.0
2014-03-27 11:50:00,43.91,43.93,43.85,43.85,24600.0,28.9232,28.9363,28.8836,28.8836,24600.0
2014-03-27 11:55:00,43.85,43.91,43.83,43.83,74400.0,28.8836,28.9232,28.8705,28.8705,74400.0
2014-03-27 12:00:00,43.83,43.85,43.73,43.81,82800.0,28.8705,28.8836,28.8046,28.8573,82800.0
2014-03-27 12:05:00,43.79,43.79,43.73,43.76,22200.0,28.8441,28.8441,28.8046,28.8244,22200.0
2014-03-27 12:10:00,43.75,43.83,43.75,43.81,29700.0,28.8178,28.8705,28.8178,28.8573,29700.0
2014-03-27 12:15:00,43.81,43.86,43.8,43.83,28050.0,28.8573,28.8902,28.8507,28.8705,28050.0
2014-03-27 12:20:00,43.83,43.89,43.81,43.87,23550.0,28.8705,28.91,28.8573,28.8968,23550.0
2014-03-27 12:25:00,43.87,43.95,43.87,43.92,36900.0,28.8968,28.9495,28.8968,28.9298,36900.0
2014-03-27 12:30:00,43.93,43.96,43.88,43.91,37200.0,28.9363,28.9561,28.9034,28.9232,37200.0
2014-03-27 12:35:00,43.91,43.93,43.87,43.9,19350.0,28.9232,28.9363,28.8968,28.9166,19350.0
2014-03-27 12:40:00,43.89,43.92,43.87,43.87,9900.0,28.91,28.9298,28.8968,28.8968,9900.0
2014-03-27 12:45:00,43.89,43.98,43.89,43.93,13050.0,28.91,28.9693,28.91,28.9363,13050.0
2014-03-27 12:50:00,43.93,43.95,43.89,43.93,12300.0,28.9363,28.9495,28.91,28.9363,12300.0
2014-03-27 12:55:00,43.94,43.98,43.93,43.97,20850.0,28.9429,28.9693,28.9363,28.9627,20850.0
2014-03-27 13:00:00,43.97,44.01,43.95,43.99,58350.0,28.9627,28.989,28.9495,28.9759,58350.0
2014-03-27 13:05:00,43.99,44.01,43.95,43.95,34350.0,28.9759,28.989,28.9495,28.9495,34350.0
2014-03-27 13:10:00,43.94,43.97,43.91,43.91,42600.0,28.9429,28.9627,28.9232,28.9232,42600.0
2014-03-27 13:15:00,43.93,43.95,43.89,43.95,26700.0,28.9363,28.9495,28.91,28.9495,26700.0
2014-03-27 13:20:00,43.94,44.01,43.93,44.0,20250.0,28.9429,28.989,28.9363,28.9825,20250.0
2014-03-27 13:25:00,44.01,44.01,43.93,43.96,30750.0,28.989,28.989,28.9363,28.9561,30750.0
2014-03-27 13:30:00,43.96,43.98,43.91,43.92,17250.0,28.9561,28.9693,28.9232,28.9298,17250.0
2014-03-27 13:35:00,43.91,43.91,43.87,43.91,9900.0,28.9232,28.9232,28.8968,28.9232,9900.0
2014-03-27 13:40:00,43.91,43.96,43.91,43.95,13050.0,28.9232,28.9561,28.9232,28.9495,13050.0
2014-03-27 13:45:00,43.95,43.98,43.93,43.93,17700.0,28.9495,28.9693,28.9363,28.9363,17700.0
2014-03-27 13:50:00,43.93,43.96,43.91,43.95,9300.0,28.9363,28.9561,28.9232,28.9495,9300.0
2014-03-27 13:55:00,43.95,43.95,43.91,43.93,13350.0,28.9495,28.9495,28.9232,28.9363,13350.0
2014-03-27 14:00:00,43.95,43.97,43.89,43.89,15000.0,28.9495,28.9627,28.91,28.91,15000.0
2014-03-27 14:05:00,43.89,43.94,43.89,43.91,19200.0,28.91,28.9429,28.91,28.9232,19200.0
2014-03-27 14:10:00,43.93,43.97,43.93,43.95,13650.0,28.9363,28.9627,28.9363,28.9495,13650.0
2014-03-27 14:15:00,43.95,43.95,43.9,43.93,12900.0,28.9495,28.9495,28.9166,28.9363,12900.0
2014-03-27 14:20:00,43.93,43.97,43.92,43.95,21750.0,28.9363,28.9627,28.9298,28.9495,21750.0
2014-03-27 14:25:00,43.95,44.05,43.95,44.03,18000.0,28.9495,29.0154,28.9495,29.0022,18000.0
2014-03-27 14:30:00,44.03,44.05,43.96,43.96,44700.0,29.0022,29.0154,28.9561,28.9561,44700.0
2014-03-27 14:35:00,43.98,43.98,43.91,43.97,18450.0,28.9693,28.9693,28.9232,28.9627,18450.0
2014-03-27 14:40:00,43.96,44.01,43.96,44.0,15600.0,28.9561,28.989,28.9561,28.9825,15600.0
2014-03-27 14:45:00,44.0,44.0,43.98,43.98,20100.0,28.9825,28.9825,28.9693,28.9693,20100.0
2014-03-27 14:50:00,43.99,43.99,43.9,43.91,26850.0,28.9759,28.9759,28.9166,28.9232,26850.0
2014-03-27 14:55:00,43.91,43.97,43.91,43.92,15900.0,28.9232,28.9627,28.9232,28.9298,15900.0
2014-03-27 15:00:00,43.93,43.94,43.87,43.88,24000.0,28.9363,28.9429,28.8968,28.9034,24000.0
2014-03-27 15:05:00,43.89,43.91,43.87,43.9,22950.0,28.91,28.9232,28.8968,28.9166,22950.0
2014-03-27 15:10:00,43.9,43.93,43.89,43.89,17700.0,28.9166,28.9363,28.91,28.91,17700.0
2014-03-27 15:15:00,43.89,43.95,43.89,43.89,34650.0,28.91,28.9495,28.91,28.91,34650.0
2014-03-27 15:20:00,43.9,43.95,43.9,43.93,39300.0,28.9166,28.9495,28.9166,28.9363,39300.0
2014-03-27 15:25:00,43.93,43.98,43.93,43.98,34650.0,28.9363,28.9693,28.9363,28.9693,34650.0
2014-03-27 15:30:00,43.98,43.99,43.94,43.95,104250.0,28.9693,28.9759,28.9429,28.9495,104250.0
2014-03-27 15:35:00,43.95,43.97,43.91,43.96,73650.0,28.9495,28.9627,28.9232,28.9561,73650.0
2014-03-27 15:40:00,43.96,43.97,43.93,43.96,66300.0,28.9561,28.9627,28.9363,28.9561,66300.0
2014-03-27 15:45:00,43.96,43.96,43.92,43.95,64950.0,28.9561,28.9561,28.9298,28.9495,64950.0
2014-03-27 15:50:00,43.95,43.99,43.95,43.97,99900.0,28.9495,28.9759,28.9495,28.9627,99900.0
2014-03-27 15:55:00,43.96,43.98,43.92,43.94,213150.0,28.9561,28.9693,28.9298,28.9429,213150.0
2014-03-28 09:30:00,44.07,44.21,43.99,44.09,72900.0,29.0286,29.1208,28.9759,29.0417,72900.0
2014-03-28 09:35:00,44.17,44.49,44.17,44.41,13350.0,29.0944,29.3052,29.0944,29.2525,13350.0
2014-03-28 09:40:00,44.43,44.48,44.35,44.48,17850.0,29.2657,29.2986,29.213,29.2986,17850.0
2014-03-28 09:45:00,44.5,44.53,44.43,44.43,27300.0,29.3118,29.3316,29.2657,29.2657,27300.0
2014-03-28 09:50:00,44.44,44.5,44.43,44.49,13650.0,29.2723,29.3118,29.2657,29.3052,13650.0
2014-03-28 09:55:00,44.49,44.59,44.42,44.57,32550.0,29.3052,29.3711,29.2591,29.3579,32550.0
2014-03-28 10:00:00,44.55,44.73,44.55,44.59,32100.0,29.3447,29.4633,29.3447,29.3711,32100.0
2014-03-28 10:05:00,44.58,44.61,44.51,44.51,34950.0,29.3645,29.3843,29.3184,29.3184,34950.0
2014-03-28 10:10:00,44.51,44.65,44.5,44.59,32250.0,29.3184,29.4106,29.3118,29.3711,32250.0
2014-03-28 10:15:00,44.59,44.61,44.54,44.54,15750.0,29.3711,29.3843,29.3381,29.3381,15750.0
2014-03-28 10:20:00,44.55,44.63,44.51,44.55,41550.0,29.3447,29.3974,29.3184,29.3447,41550.0
2014-03-28 10:25:00,44.53,44.55,44.5,44.53,20850.0,29.3316,29.3447,29.3118,29.3316,20850.0
2014-03-28 10:30:00,44.53,44.57,44.47,44.5,23850.0,29.3316,29.3579,29.292,29.3118,23850.0
2014-03-28 10:35:00,44.49,44.54,44.49,44.54,23550.0,29.3052,29.3381,29.3052,29.3381,23550.0
2014-03-28 10:40:00,44.54,44.55,44.51,44.53,29400.0,29.3381,29.3447,29.3184,29.3316,29400.0
2014-03-28 10:45:00,44.53,44.56,44.52,44.55,37200.0,29.3316,29.3513,29.325,29.3447,37200.0
2014-03-28 10:50:00,44.55,44.55,44.51,44.52,60600.0,29.3447,29.3447,29.3184,29.325,60600.0
2014-03-28 10:55:00,44.52,44.54,44.49,44.53,24000.0,29.325,29.3381,29.3052,29.3316,24000.0
2014-03-28 11:00:00,44.53,44.53,44.47,44.53,30000.0,29.3316,29.3316,29.292,29.3316,30000.0
2014-03-28 11:05:00,44.53,44.55,44.5,44.52,30300.0,29.3316,29.3447,29.3118,29.325,30300.0
2014-03-28 11:10:00,44.53,44.54,44.49,44.52,26700.0,29.3316,29.3381,29.3052,29.325,26700.0
2014-03-28 11:15:00,44.53,44.54,44.5,44.53,10950.0,29.3316,29.3381,29.3118,29.3316,10950.0
2014-03-28 11:20:00,44.54,44.55,44.49,44.53,11850.0,29.3381,29.3447,29.3052,29.3316,11850.0
2014-03-28 11:25:00,44.53,44.55,44.51,44.53,16800.0,29.3316,29.3447,29.3184,29.3316,16800.0
2014-03-28 11:30:00,44.53,44.57,44.53,44.57,11100.0,29.3316,29.3579,29.3316,29.3579,11100.0
2014-03-28 11:35:00,44.57,44.58,44.55,44.57,8700.0,29.3579,29.3645,29.3447,29.3579,8700.0
2014-03-28 11:40:00,44.57,44.61,44.56,44.6,11100.0,29.3579,29.3843,29.3513,29.3777,11100.0
2014-03-28 11:45:00,44.6,44.6,44.53,44.55,11250.0,29.3777,29.3777,29.3316,29.3447,11250.0
2014-03-28 11:50:00,44.58,44.61,44.55,44.59,6750.0,29.3645,29.3843,29.3447,29.3711,6750.0
2014-03-28 11:55:00,44.59,44.63,44.56,44.62,8550.0,29.3711,29.3974,29.3513,29.3908,8550.0
2014-03-28 12:00:00,44.64,44.65,44.61,44.61,7650.0,29.404,29.4106,29.3843,29.3843,7650.0
2014-03-28 12:05:00,44.61,44.67,44.61,44.65,15600.0,29.3843,29.4238,29.3843,29.4106,15600.0
2014-03-28 12:10:00,44.66,44.7,44.65,44.65,14550.0,29.4172,29.4435,29.4106,29.4106,14550.0
2014-03-28 12:15:00,44.66,44.71,44.65,44.71,11550.0,29.4172,29.4501,29.4106,29.4501,11550.0
2014-03-28 12:20:00,44.7,44.72,44.68,44.69,8250.0,29.4435,29.4567,29.4304,29.437,8250.0
2014-03-28 12:25:00,44.72,44.72,44.67,44.68,8700.0,29.4567,29.4567,29.4238,29.4304,8700.0
2014-03-28 12:30:00,44.69,44.69,44.64,44.65,12600.0,29.437,29.437,29.404,29.4106,12600.0
2014-03-28 12:35:00,44.66,44.67,44.62,44.62,13650.0,29.4172,29.4238,29.3908,29.3908,13650.0
2014-03-28 12:40:00,44.63,44.67,44.63,44.66,12000.0,29.3974,29.4238,29.3974,29.4172,12000.0
2014-03-28 12:45:00,44.66,44.67,44.65,44.65,5550.0,29.4172,29.4238,29.4106,29.4106,5550.0
2014-03-28 12:50:00,44.65,44.67,44.65,44.65,5100.0,29.4106,29.4238,29.4106,29.4106,5100.0
2014-03-28 12:55:00,44.65,44.66,44.63,44.63,11100.0,29.4106,29.4172,29.3974,29.3974,11100.0
2014-03-28 13:00:00,44.64,44.68,44.61,44.65,20850.0,29.404,29.4304,29.3843,29.4106,20850.0
2014-03-28 13:05:00,44.65,44.65,44.62,44.62,10800.0,29.4106,29.4106,29.3908,29.3908,10800.0
2014-03-28 13:10:00,44.61,44.61,44.55,44.58,23250.0,29.3843,29.3843,29.3447,29.3645,23250.0
2014-03-28 13:15:00,44.57,44.58,44.53,44.56,7650.0,29.3579,29.3645,29.3316,29.3513,7650.0
2014-03-28 13:20:00,44.56,44.59,44.54,44.59,20550.0,29.3513,29.3711,29.3381,29.3711,20550.0
2014-03-28 13:25:00,44.58,44.61,44.56,44.61,13950.0,29.3645,29.3843,29.3513,29.3843,13950.0
2014-03-28 13:30:00,44.61,44.61,44.56,44.59,8850.0,29.3843,29.3843,29.3513,29.3711,8850.0
2014-03-28 13:35:00,44.59,44.61,44.59,44.59,13350.0,29.3711,29.3843,29.3711,29.3711,13350.0
2014-03-28 13:40:00,44.6,44.63,44.59,44.59,10200.0,29.3777,29.3974,29.3711,29.3711,10200.0
2014-03-28 13:45:00,44.59,44.62,44.58,44.61,10200.0,29.3711,29.3908,29.3645,29.3843,10200.0
2014-03-28 13:50:00,44.61,44.61,44.59,44.61,16950.0,29.3843,29.3843,29.3711,29.3843,16950.0
2014-03-28 13:55:00,44.61,44.64,44.58,44.64,15750.0,29.3843,29.404,29.3645,29.404,15750.0
2014-03-28 14:00:00,44.64,44.65,44.61,44.62,18750.0,29.404,29.4106,29.3843,29.3908,18750.0
2014-03-28 14:05:00,44.61,44.62,44.53,44.53,16200.0,29.3843,29.3908,29.3316,29.3316,16200.0
2014-03-28 14:10:00,44.53,44.53,44.5,44.5,16200.0,29.3316,29.3316,29.3118,29.3118,16200.0
2014-03-28 14:15:00,44.49,44.49,44.36,44.38,43350.0,29.3052,29.3052,29.2196,29.2328,43350.0
2014-03-28 14:20:00,44.38,44.42,44.37,44.42,25050.0,29.2328,29.2591,29.2262,29.2591,25050.0
2014-03-28 14:25:00,44.41,44.45,44.39,44.44,30000.0,29.2525,29.2789,29.2393,29.2723,30000.0
2014-03-28 14:30:00,44.44,44.44,44.4,44.43,12000.0,29.2723,29.2723,29.2459,29.2657,12000.0
2014-03-28 14:35:00,44.43,44.43,44.42,44.42,12600.0,29.2657,29.2657,29.2591,29.2591,12600.0
2014-03-28 14:40:00,44.43,44.45,44.39,44.41,12450.0,29.2657,29.2789,29.2393,29.2525,12450.0
2014-03-28 14:45:00,44.4,44.43,44.36,44.43,13650.0,29.2459,29.2657,29.2196,29.2657,13650.0
2014-03-28 14:50:00,44.44,44.48,44.44,44.47,15000.0,29.2723,29.2986,29.2723,29.292,15000.0
2014-03-28 14:55:00,44.47,44.49,44.45,44.47,14100.0,29.292,29.3052,29.2789,29.292,14100.0
2014-03-28 15:00:00,44.46,44.48,44.43,44.43,26700.0,29.2855,29.2986,29.2657,29.2657,26700.0
2014-03-28 15:05:00,44.43,44.43,44.32,44.33,31200.0,29.2657,29.2657,29.1932,29.1998,31200.0
2014-03-28 15:10:00,44.31,44.34,44.29,44.33,28500.0,29.1866,29.2064,29.1735,29.1998,28500.0
2014-03-28 15:15:00,44.33,44.34,44.31,44.34,60450.0,29.1998,29.2064,29.1866,29.2064,60450.0
2014-03-28 15:20:00,44.34,44.35,44.31,44.32,20400.0,29.2064,29.213,29.1866,29.1932,20400.0
2014-03-28 15:25:00,44.33,44.33,44.31,44.32,24750.0,29.1998,29.1998,29.1866,29.1932,24750.0
2014-03-28 15:30:00,44.32,44.34,44.31,44.33,41250.0,29.1932,29.2064,29.1866,29.1998,41250.0
2014-03-28 15:35:00,44.33,44.33,44.29,44.31,31200.0,29.1998,29.1998,29.1735,29.1866,31200.0
2014-03-28 15:40:00,44.31,44.33,44.29,44.33,38550.0,29.1866,29.1998,29.1735,29.1998,38550.0
2014-03-28 15:45:00,44.33,44.34,44.28,44.3,48450.0,29.1998,29.2064,29.1669,29.1801,48450.0
2014-03-28 15:50:00,44.3,44.33,44.29,44.33,65400.0,29.1801,29.1998,29.1735,29.1998,65400.0
2014-03-28 15:55:00,44.33,44.37,44.33,44.37,101850.0,29.1998,29.2262,29.1998,29.2262,101850.0
2014-03-31 09:30:00,44.69,44.96,44.55,44.95,60900.0,29.437,29.6148,29.3447,29.6082,60900.0
2014-03-31 09:35:00,44.97,45.01,44.79,44.85,120450.0,29.6214,29.6477,29.5028,29.5423,120450.0
2014-03-31 09:40:00,44.85,44.85,44.7,44.73,9900.0,29.5423,29.5423,29.4435,29.4633,9900.0
2014-03-31 09:45:00,44.75,45.28,44.75,45.26,186600.0,29.4765,29.8256,29.4765,29.8124,186600.0
2014-03-31 09:50:00,45.2,45.5,45.2,45.5,443550.0,29.7729,29.9705,29.7729,29.9705,443550.0
2014-03-31 09:55:00,45.47,45.58,45.37,45.43,117150.0,29.9507,30.0232,29.8849,29.9244,117150.0
2014-03-31 10:00:00,45.43,45.43,45.34,45.34,70800.0,29.9244,29.9244,29.8651,29.8651,70800.0
2014-03-31 10:05:00,45.35,45.35,45.14,45.18,97500.0,29.8717,29.8717,29.7334,29.7597,97500.0
2014-03-31 10:10:00,45.19,45.35,45.17,45.25,40350.0,29.7663,29.8717,29.7531,29.8058,40350.0
2014-03-31 10:15:00,45.25,45.27,45.13,45.13,31050.0,29.8058,29.819,29.7268,29.7268,31050.0
2014-03-31 10:20:00,45.12,45.27,45.12,45.22,34500.0,29.7202,29.819,29.7202,29.7861,34500.0
2014-03-31 10:25:00,45.23,45.33,45.21,45.29,31800.0,29.7926,29.8585,29.7795,29.8322,31800.0
2014-03-31 10:30:00,45.31,45.34,45.29,45.31,25200.0,29.8453,29.8651,29.8322,29.8453,25200.0
2014-03-31 10:35:00,45.31,45.31,45.15,45.18,39000.0,29.8453,29.8453,29.7399,29.7597,39000.0
2014-03-31 10:40:00,45.18,45.28,45.18,45.22,18300.0,29.7597,29.8256,29.7597,29.7861,18300.0
2014-03-31 10:45:00,45.22,45.32,45.19,45.21,38100.0,29.7861,29.8519,29.7663,29.7795,38100.0
2014-03-31 10:50:00,45.22,45.28,45.21,45.25,25800.0,29.7861,29.8256,29.7795,29.8058,25800.0
2014-03-31 10:55:00,45.23,45.23,45.13,45.19,38250.0,29.7926,29.7926,29.7268,29.7663,38250.0
2014-03-31 11:00:00,45.19,45.2,45.15,45.16,20100.0,29.7663,29.7729,29.7399,29.7465,20100.0
2014-03-31 11:05:00,45.16,45.23,45.15,45.23,14550.0,29.7465,29.7926,29.7399,29.7926,14550.0
2014-03-31 11:10:00,45.23,45.23,45.18,45.23,14400.0,29.7926,29.7926,29.7597,29.7926,14400.0
2014-03-31 11:15:00,45.23,45.23,45.13,45.16,19950.0,29.7926,29.7926,29.7268,29.7465,19950.0
2014-03-31 11:20:00,45.17,45.19,45.04,45.04,33300.0,29.7531,29.7663,29.6675,29.6675,33300.0
2014-03-31 11:25:00,45.04,45.07,45.0,45.06,28350.0,29.6675,29.6873,29.6411,29.6807,28350.0
2014-03-31 11:30:00,45.07,45.13,45.06,45.13,20700.0,29.6873,29.7268,29.6807,29.7268,20700.0
2014-03-31 11:35:00,45.13,45.19,45.11,45.17,22500.0,29.7268,29.7663,29.7136,29.7531,22500.0
2014-03-31 11:40:00,45.17,45.21,45.17,45.18,15600.0,29.7531,29.7795,29.7531,29.7597,15600.0
2014-03-31 11:45:00,45.18,45.21,45.16,45.18,12000.0,29.7597,29.7795,29.7465,29.7597,12000.0
2014-03-31 11:50:00,45.19,45.19,45.11,45.11,18150.0,29.7663,29.7663,29.7136,29.7136,18150.0
2014-03-31 11:55:00,45.12,45.12,45.09,45.11,14400.0,29.7202,29.7202,29.7004,29.7136,14400.0
2014-03-31 12:00:00,45.12,45.21,45.12,45.2,14100.0,29.7202,29.7795,29.7202,29.7729,14100.0
2014-03-31 12:05:00,45.19,45.27,45.19,45.27,12000.0,29.7663,29.819,29.7663,29.819,12000.0
2014-03-31 12:10:00,45.27,45.32,45.27,45.31,15750.0,29.819,29.8519,29.819,29.8453,15750.0
2014-03-31 12:15:00,45.31,45.33,45.3,45.31,21600.0,29.8453,29.8585,29.8388,29.8453,21600.0
2014-03-31 12:20:00,45.33,45.33,45.31,45.33,23100.0,29.8585,29.8585,29.8453,29.8585,23100.0
2014-03-31 12:25:00,45.33,45.33,45.29,45.3,27450.0,29.8585,29.8585,29.8322,29.8388,27450.0
2014-03-31 12:30:00,45.3,45.33,45.3,45.33,12750.0,29.8388,29.8585,29.8388,29.8585,12750.0
2014-03-31 12:35:00,45.33,45.4,45.26,45.27,58650.0,29.8585,29.9046,29.8124,29.819,58650.0
2014-03-31 12:40:00,45.26,45.37,45.26,45.28,27300.0,29.8124,29.8849,29.8124,29.8256,27300.0
2014-03-31 12:45:00,45.28,45.3,45.24,45.3,12900.0,29.8256,29.8388,29.7992,29.8388,12900.0
2014-03-31 12:50:00,45.31,45.32,45.25,45.27,10350.0,29.8453,29.8519,29.8058,29.819,10350.0
2014-03-31 12:55:00,45.27,45.31,45.27,45.31,7650.0,29.819,29.8453,29.819,29.8453,7650.0
2014-03-31 13:00:00,45.31,45.32,45.26,45.27,10050.0,29.8453,29.8519,29.8124,29.819,10050.0
2014-03-31 13:05:00,45.27,45.27,45.21,45.21,10200.0,29.819,29.819,29.7795,29.7795,10200.0
2014-03-31 13:10:00,45.21,45.23,45.19,45.2,14700.0,29.7795,29.7926,29.7663,29.7729,14700.0
2014-03-31 13:15:00,45.2,45.25,45.18,45.25,21450.0,29.7729,29.8058,29.7597,29.8058,21450.0
2014-03-31 13:20:00,45.24,45.25,45.21,45.21,12750.0,29.7992,29.8058,29.7795,29.7795,12750.0
2014-03-31 13:25:00,45.2,45.27,45.19,45.26,7800.0,29.7729,29.819,29.7663,29.8124,7800.0
2014-03-31 13:30:00,45.26,45.3,45.26,45.29,11100.0,29.8124,29.8388,29.8124,29.8322,11100.0
2014-03-31 13:35:00,45.29,45.29,45.22,45.23,9900.0,29.8322,29.8322,29.7861,29.7926,9900.0
2014-03-31 13:40:00,45.24,45.28,45.24,45.25,12450.0,29.7992,29.8256,29.7992,29.8058,12450.0
2014-03-31 13:45:00,45.25,45.25,45.11,45.11,36150.0,29.8058,29.8058,29.7136,29.7136,36150.0
2014-03-31 13:50:00,45.11,45.11,45.08,45.1,10950.0,29.7136,29.7136,29.6938,29.707,10950.0
2014-03-31 13:55:00,45.1,45.1,45.03,45.09,19650.0,29.707,29.707,29.6609,29.7004,19650.0
2014-03-31 14:00:00,45.09,45.12,45.09,45.09,8550.0,29.7004,29.7202,29.7004,29.7004,8550.0
2014-03-31 14:05:00,45.09,45.13,45.09,45.11,12000.0,29.7004,29.7268,29.7004,29.7136,12000.0
2014-03-31 14:10:00,45.11,45.11,45.03,45.03,22200.0,29.7136,29.7136,29.6609,29.6609,22200.0
2014-03-31 14:15:00,45.03,45.05,45.0,45.0,24000.0,29.6609,29.6741,29.6411,29.6411,24000.0
2014-03-31 14:20:00,45.0,45.0,44.95,44.95,20100.0,29.6411,29.6411,29.6082,29.6082,20100.0
2014-03-31 14:25:00,44.95,44.96,44.9,44.91,52050.0,29.6082,29.6148,29.5753,29.5819,52050.0
2014-03-31 14:30:00,44.91,45.0,44.89,45.0,39150.0,29.5819,29.6411,29.5687,29.6411,39150.0
2014-03-31 14:35:00,45.0,45.03,44.93,44.95,56400.0,29.6411,29.6609,29.595,29.6082,56400.0
2014-03-31 14:40:00,44.95,44.98,44.93,44.96,45600.0,29.6082,29.628,29.595,29.6148,45600.0
2014-03-31 14:45:00,44.96,45.0,44.95,44.97,43350.0,29.6148,29.6411,29.6082,29.6214,43350.0
2014-03-31 14:50:00,44.97,45.05,44.97,45.01,34200.0,29.6214,29.6741,29.6214,29.6477,34200.0
2014-03-31 14:55:00,45.0,45.0,44.95,44.99,47700.0,29.6411,29.6411,29.6082,29.6346,47700.0
2014-03-31 15:00:00,44.99,45.0,44.94,44.95,42450.0,29.6346,29.6411,29.6016,29.6082,42450.0
2014-03-31 15:05:00,44.95,44.97,44.9,44.96,32100.0,29.6082,29.6214,29.5753,29.6148,32100.0
2014-03-31 15:10:00,44.98,45.02,44.95,44.95,63000.0,29.628,29.6543,29.6082,29.6082,63000.0
2014-03-31 15:15:00,44.95,45.01,44.95,44.98,39450.0,29.6082,29.6477,29.6082,29.628,39450.0
2014-03-31 15:20:00,44.99,45.05,44.99,45.05,18900.0,29.6346,29.6741,29.6346,29.6741,18900.0
2014-03-31 15:25:00,45.05,45.09,45.02,45.02,33750.0,29.6741,29.7004,29.6543,29.6543,33750.0
2014-03-31 15:30:00,45.02,45.09,45.02,45.08,25200.0,29.6543,29.7004,29.6543,29.6938,25200.0
2014-03-31 15:35:00,45.07,45.1,45.05,45.05,34950.0,29.6873,29.707,29.6741,29.6741,34950.0
2014-03-31 15:40:00,45.04,45.04,44.97,44.99,34350.0,29.6675,29.6675,29.6214,29.6346,34350.0
2014-03-31 15:45:00,44.99,45.01,44.97,44.98,81000.0,29.6346,29.6477,29.6214,29.628,81000.0
2014-03-31 15:50:00,44.97,45.01,44.95,44.99,82200.0,29.6214,29.6477,29.6082,29.6346,82200.0
2014-03-31 15:55:00,44.99,45.0,44.96,44.96,138000.0,29.6346,29.6411,29.6148,29.6148,138000.0
2014-04-01 09:30:00,45.73,45.73,45.06,45.28,92100.0,30.122,30.122,29.6807,29.8256,92100.0
2014-04-01 09:35:00,45.27,45.29,45.08,45.18,45900.0,29.819,29.8322,29.6938,29.7597,45900.0
2014-04-01 09:40:00,45.17,45.23,45.13,45.13,22200.0,29.7531,29.7926,29.7268,29.7268,22200.0
2014-04-01 09:45:00,45.13,45.25,45.13,45.19,20700.0,29.7268,29.8058,29.7268,29.7663,20700.0
2014-04-01 09:50:00,45.2,45.21,45.07,45.16,26550.0,29.7729,29.7795,29.6873,29.7465,26550.0
2014-04-01 09:55:00,45.15,45.19,45.11,45.18,9600.0,29.7399,29.7663,29.7136,29.7597,9600.0
2014-04-01 10:00:00,45.22,45.23,45.07,45.16,78900.0,29.7861,29.7926,29.6873,29.7465,78900.0
2014-04-01 10:05:00,45.16,45.28,45.16,45.22,211050.0,29.7465,29.8256,29.7465,29.7861,211050.0
2014-04-01 10:10:00,45.22,45.27,45.06,45.06,68700.0,29.7861,29.819,29.6807,29.6807,68700.0
2014-04-01 10:15:00,45.06,45.24,45.06,45.23,47550.0,29.6807,29.7992,29.6807,29.7926,47550.0
2014-04-01 10:20:00,45.23,45.25,45.16,45.17,75450.0,29.7926,29.8058,29.7465,29.7531,75450.0
2014-04-01 10:25:00,45.17,45.25,45.17,45.21,49650.0,29.7531,29.8058,29.7531,29.7795,49650.0
2014-04-01 10:30:00,45.22,45.31,45.21,45.29,52800.0,29.7861,29.8453,29.7795,29.8322,52800.0
2014-04-01 10:35:00,45.28,45.31,45.28,45.3,20250.0,29.8256,29.8453,29.8256,29.8388,20250.0
2014-04-01 10:40:00,45.3,45.4,45.27,45.39,54150.0,29.8388,29.9046,29.819,29.898,54150.0
2014-04-01 10:45:00,45.38,45.39,45.21,45.22,39450.0,29.8914,29.898,29.7795,29.7861,39450.0
2014-04-01 10:50:00,45.21,45.27,45.21,45.27,21150.0,29.7795,29.819,29.7795,29.819,21150.0
2014-04-01 10:55:00,45.26,45.27,45.23,45.25,16800.0,29.8124,29.819,29.7926,29.8058,16800.0
2014-04-01 11:00:00,45.25,45.27,45.24,45.27,17550.0,29.8058,29.819,29.7992,29.819,17550.0
2014-04-01 11:05:00,45.27,45.27,45.24,45.25,24450.0,29.819,29.819,29.7992,29.8058,24450.0
2014-04-01 11:10:00,45.25,45.27,45.22,45.23,20850.0,29.8058,29.819,29.7861,29.7926,20850.0
2014-04-01 11:15:00,45.23,45.23,45.19,45.2,22050.0,29.7926,29.7926,29.7663,29.7729,22050.0
2014-04-01 11:20:00,45.2,45.2,45.14,45.14,23850.0,29.7729,29.7729,29.7334,29.7334,23850.0
2014-04-01 11:25:00,45.13,45.17,45.11,45.17,18000.0,29.7268,29.7531,29.7136,29.7531,18000.0
2014-04-01 11:30:00,45.17,45.22,45.17,45.21,24450.0,29.7531,29.7861,29.7531,29.7795,24450.0
2014-04-01 11:35:00,45.21,45.29,45.21,45.25,30150.0,29.7795,29.8322,29.7795,29.8058,30150.0
2014-04-01 11:40:00,45.25,45.27,45.23,45.25,13200.0,29.8058,29.819,29.7926,29.8058,13200.0
2014-04-01 11:45:00,45.25,45.25,45.2,45.24,31950.0,29.8058,29.8058,29.7729,29.7992,31950.0
2014-04-01 11:50:00,45.25,45.26,45.23,45.23,14100.0,29.8058,29.8124,29.7926,29.7926,14100.0
2014-04-01 11:55:00,45.22,45.22,45.1,45.1,23100.0,29.7861,29.7861,29.707,29.707,23100.0
2014-04-01 12:00:00,45.09,45.1,45.03,45.09,29400.0,29.7004,29.707,29.6609,29.7004,29400.0
2014-04-01 12:05:00,45.09,45.15,45.09,45.12,20100.0,29.7004,29.7399,29.7004,29.7202,20100.0
2014-04-01 12:10:00,45.11,45.13,45.09,45.11,19350.0,29.7136,29.7268,29.7004,29.7136,19350.0
2014-04-01 12:15:00,45.11,45.19,45.11,45.18,9450.0,29.7136,29.7663,29.7136,29.7597,9450.0
2014-04-01 12:20:00,45.19,45.22,45.19,45.19,11100.0,29.7663,29.7861,29.7663,29.7663,11100.0
2014-04-01 12:25:00,45.18,45.21,45.17,45.2,10650.0,29.7597,29.7795,29.7531,29.7729,10650.0
2014-04-01 12:30:00,45.21,45.22,45.15,45.17,12450.0,29.7795,29.7861,29.7399,29.7531,12450.0
2014-04-01 12:35:00,45.17,45.19,45.17,45.18,6150.0,29.7531,29.7663,29.7531,29.7597,6150.0
2014-04-01 12:40:00,45.17,45.19,45.16,45.17,22650.0,29.7531,29.7663,29.7465,29.7531,22650.0
2014-04-01 12:45:00,45.17,45.18,45.15,45.18,10500.0,29.7531,29.7597,29.7399,29.7597,10500.0
2014-04-01 12:50:00,45.18,45.18,45.13,45.13,7050.0,29.7597,29.7597,29.7268,29.7268,7050.0
2014-04-01 12:55:00,45.13,45.14,45.12,45.13,9450.0,29.7268,29.7334,29.7202,29.7268,9450.0
2014-04-01 13:00:00,45.13,45.16,45.11,45.15,22350.0,29.7268,29.7465,29.7136,29.7399,22350.0
2014-04-01 13:05:00,45.15,45.15,45.12,45.12,12450.0,29.7399,29.7399,29.7202,29.7202,12450.0
2014-04-01 13:10:00,45.13,45.17,45.13,45.15,12450.0,29.7268,29.7531,29.7268,29.7399,12450.0
2014-04-01 13:15:00,45.14,45.19,45.14,45.18,13950.0,29.7334,29.7663,29.7334,29.7597,13950.0
2014-04-01 13:20:00,45.17,45.19,45.15,45.19,11400.0,29.7531,29.7663,29.7399,29.7663,11400.0
2014-04-01 13:25:00,45.18,45.19,45.16,45.17,12150.0,29.7597,29.7663,29.7465,29.7531,12150.0
2014-04-01 13:30:00,45.17,45.17,45.12,45.12,5850.0,29.7531,29.7531,29.7202,29.7202,5850.0
2014-04-01 13:35:00,45.12,45.14,45.09,45.13,11700.0,29.7202,29.7334,29.7004,29.7268,11700.0
2014-04-01 13:40:00,45.15,45.17,45.13,45.17,10200.0,29.7399,29.7531,29.7268,29.7531,10200.0
2014-04-01 13:45:00,45.17,45.17,45.12,45.13,11100.0,29.7531,29.7531,29.7202,29.7268,11100.0
2014-04-01 13:50:00,45.14,45.16,45.13,45.15,12900.0,29.7334,29.7465,29.7268,29.7399,12900.0
2014-04-01 13:55:00,45.14,45.14,45.13,45.14,17400.0,29.7334,29.7334,29.7268,29.7334,17400.0
2014-04-01 14:00:00,45.14,45.15,45.13,45.15,12000.0,29.7334,29.7399,29.7268,29.7399,12000.0
2014-04-01 14:05:00,45.15,45.16,45.12,45.14,28800.0,29.7399,29.7465,29.7202,29.7334,28800.0
2014-04-01 14:10:00,45.15,45.16,45.12,45.13,16800.0,29.7399,29.7465,29.7202,29.7268,16800.0
2014-04-01 14:15:00,45.13,45.13,45.03,45.03,58500.0,29.7268,29.7268,29.6609,29.6609,58500.0
2014-04-01 14:20:00,45.04,45.05,45.02,45.03,28950.0,29.6675,29.6741,29.6543,29.6609,28950.0
2014-04-01 14:25:00,45.04,45.07,45.02,45.05,24900.0,29.6675,29.6873,29.6543,29.6741,24900.0
2014-04-01 14:30:00,45.06,45.07,45.03,45.05,27900.0,29.6807,29.6873,29.6609,29.6741,27900.0
2014-04-01 14:35:00,45.05,45.06,45.02,45.03,19350.0,29.6741,29.6807,29.6543,29.6609,19350.0
2014-04-01 14:40:00,45.03,45.04,44.97,44.98,39450.0,29.6609,29.6675,29.6214,29.628,39450.0
2014-04-01 14:45:00,44.98,44.99,44.97,44.97,20250.0,29.628,29.6346,29.6214,29.6214,20250.0
2014-04-01 14:50:00,44.97,45.0,44.97,44.99,17400.0,29.6214,29.6411,29.6214,29.6346,17400.0
2014-04-01 14:55:00,44.99,45.01,44.99,45.0,27150.0,29.6346,29.6477,29.6346,29.6411,27150.0
2014-04-01 15:00:00,45.0,45.02,44.99,45.01,20100.0,29.6411,29.6543,29.6346,29.6477,20100.0
2014-04-01 15:05:00,45.01,45.02,45.0,45.02,14400.0,29.6477,29.6543,29.6411,29.6543,14400.0
2014-04-01 15:10:00,45.03,45.05,45.02,45.04,14100.0,29.6609,29.6741,29.6543,29.6675,14100.0
2014-04-01 15:15:00,45.04,45.08,45.03,45.07,20700.0,29.6675,29.6938,29.6609,29.6873,20700.0
2014-04-01 15:20:00,45.08,45.13,45.07,45.12,28050.0,29.6938,29.7268,29.6873,29.7202,28050.0
2014-04-01 15:25:00,45.12,45.13,45.09,45.11,30000.0,29.7202,29.7268,29.7004,29.7136,30000.0
2014-04-01 15:30:00,45.11,45.11,45.06,45.06,30300.0,29.7136,29.7136,29.6807,29.6807,30300.0
2014-04-01 15:35:00,45.06,45.12,45.05,45.11,33900.0,29.6807,29.7202,29.6741,29.7136,33900.0
2014-04-01 15:40:00,45.11,45.15,45.1,45.15,37950.0,29.7136,29.7399,29.707,29.7399,37950.0
2014-04-01 15:45:00,45.15,45.24,45.15,45.24,87150.0,29.7399,29.7992,29.7399,29.7992,87150.0
2014-04-01 15:50:00,45.24,45.27,45.21,45.25,112650.0,29.7992,29.819,29.7795,29.8058,112650.0
2014-04-01 15:55:00,45.25,45.26,45.2,45.21,217950.0,29.8058,29.8124,29.7729,29.7795,217950.0
2014-04-02 09:30:00,45.35,45.41,45.21,45.27,24900.0,29.8717,29.9112,29.7795,29.819,24900.0
2014-04-02 09:35:00,45.26,45.32,45.23,45.32,7500.0,29.8124,29.8519,29.7926,29.8519,7500.0
2014-04-02 09:40:00,45.31,45.35,45.26,45.31,31800.0,29.8453,29.8717,29.8124,29.8453,31800.0
2014-04-02 09:45:00,45.33,45.38,45.3,45.33,37950.0,29.8585,29.8914,29.8388,29.8585,37950.0
2014-04-02 09:50:00,45.33,45.38,45.33,45.34,20700.0,29.8585,29.8914,29.8585,29.8651,20700.0
2014-04-02 09:55:00,45.35,45.43,45.29,45.29,30750.0,29.8717,29.9244,29.8322,29.8322,30750.0
2014-04-02 10:00:00,45.31,45.42,45.3,45.42,27300.0,29.8453,29.9178,29.8388,29.9178,27300.0
2014-04-02 10:05:00,45.4,45.43,45.33,45.37,60450.0,29.9046,29.9244,29.8585,29.8849,60450.0
2014-04-02 10:10:00,45.38,45.38,45.29,45.31,43650.0,29.8914,29.8914,29.8322,29.8453,43650.0
2014-04-02 10:15:00,45.3,45.33,45.27,45.33,82500.0,29.8388,29.8585,29.819,29.8585,82500.0
2014-04-02 10:20:00,45.33,45.39,45.31,45.37,28950.0,29.8585,29.898,29.8453,29.8849,28950.0
2014-04-02 10:25:00,45.38,45.47,45.38,45.47,23700.0,29.8914,29.9507,29.8914,29.9507,23700.0
2014-04-02 10:30:00,45.47,45.5,45.43,45.49,31500.0,29.9507,29.9705,29.9244,29.9639,31500.0
2014-04-02 10:35:00,45.49,45.51,45.48,45.49,34500.0,29.9639,29.9771,29.9573,29.9639,34500.0
2014-04-02 10:40:00,45.5,45.55,45.49,45.53,22650.0,29.9705,30.0034,29.9639,29.9903,22650.0
2014-04-02 10:45:00,45.53,45.55,45.43,45.43,43800.0,29.9903,30.0034,29.9244,29.9244,43800.0
2014-04-02 10:50:00,45.43,45.48,45.41,45.48,24300.0,29.9244,29.9573,29.9112,29.9573,24300.0
2014-04-02 10:55:00,45.49,45.54,45.49,45.53,25050.0,29.9639,29.9968,29.9639,29.9903,25050.0
2014-04-02 11:00:00,45.53,45.57,45.53,45.55,16800.0,29.9903,30.0166,29.9903,30.0034,16800.0
2014-04-02 11:05:00,45.55,45.56,45.55,45.56,12750.0,30.0034,30.01,30.0034,30.01,12750.0
2014-04-02 11:10:00,45.57,45.58,45.49,45.49,10050.0,30.0166,30.0232,29.9639,29.9639,10050.0
2014-04-02 11:15:00,45.49,45.49,45.39,45.41,20250.0,29.9639,29.9639,29.898,29.9112,20250.0
2014-04-02 11:20:00,45.4,45.41,45.35,45.36,16050.0,29.9046,29.9112,29.8717,29.8783,16050.0
2014-04-02 11:25:00,45.36,45.37,45.32,45.34,16800.0,29.8783,29.8849,29.8519,29.8651,16800.0
2014-04-02 11:30:00,45.32,45.35,45.31,45.31,13950.0,29.8519,29.8717,29.8453,29.8453,13950.0
2014-04-02 11:35:00,45.31,45.31,45.23,45.25,40800.0,29.8453,29.8453,29.7926,29.8058,40800.0
2014-04-02 11:40:00,45.26,45.28,45.25,45.26,9750.0,29.8124,29.8256,29.8058,29.8124,9750.0
2014-04-02 11:45:00,45.25,45.26,45.19,45.25,28500.0,29.8058,29.8124,29.7663,29.8058,28500.0
2014-04-02 11:50:00,45.25,45.34,45.25,45.34,25800.0,29.8058,29.8651,29.8058,29.8651,25800.0
2014-04-02 11:55:00,45.34,45.39,45.34,45.37,12450.0,29.8651,29.898,29.8651,29.8849,12450.0
2014-04-02 12:00:00,45.37,45.37,45.31,45.31,7050.0,29.8849,29.8849,29.8453,29.8453,7050.0
2014-04-02 12:05:00,45.31,45.32,45.27,45.28,17250.0,29.8453,29.8519,29.819,29.8256,17250.0
2014-04-02 12:10:00,45.29,45.29,45.24,45.24,18900.0,29.8322,29.8322,29.7992,29.7992,18900.0
2014-04-02 12:15:00,45.24,45.27,45.24,45.24,17400.0,29.7992,29.819,29.7992,29.7992,17400.0
2014-04-02 12:20:00,45.24,45.28,45.23,45.27,12150.0,29.7992,29.8256,29.7926,29.819,12150.0
2014-04-02 12:25:00,45.28,45.3,45.27,45.29,11550.0,29.8256,29.8388,29.819,29.8322,11550.0
2014-04-02 12:30:00,45.28,45.28,45.25,45.26,15450.0,29.8256,29.8256,29.8058,29.8124,15450.0
2014-04-02 12:35:00,45.27,45.29,45.27,45.27,9150.0,29.819,29.8322,29.819,29.819,9150.0
2014-04-02 12:40:00,45.27,45.29,45.27,45.27,6450.0,29.819,29.8322,29.819,29.819,6450.0
2014-04-02 12:45:00,45.27,45.29,45.26,45.28,10200.0,29.819,29.8322,29.8124,29.8256,10200.0
2014-04-02 12:50:00,45.27,45.27,45.25,45.26,11250.0,29.819,29.819,29.8058,29.8124,11250.0
2014-04-02 12:55:00,45.27,45.27,45.25,45.26,13200.0,29.819,29.819,29.8058,29.8124,13200.0
2014-04-02 13:00:00,45.27,45.34,45.27,45.34,21600.0,29.819,29.8651,29.819,29.8651,21600.0
2014-04-02 13:05:00,45.35,45.36,45.34,45.35,13800.0,29.8717,29.8783,29.8651,29.8717,13800.0
2014-04-02 13:10:00,45.35,45.36,45.35,45.36,6450.0,29.8717,29.8783,29.8717,29.8783,6450.0
2014-04-02 13:15:00,45.36,45.36,45.33,45.33,7950.0,29.8783,29.8783,29.8585,29.8585,7950.0
2014-04-02 13:20:00,45.33,45.33,45.26,45.26,14250.0,29.8585,29.8585,29.8124,29.8124,14250.0
2014-04-02 13:25:00,45.27,45.33,45.27,45.33,21900.0,29.819,29.8585,29.819,29.8585,21900.0
2014-04-02 13:30:00,45.33,45.34,45.33,45.33,4800.0,29.8585,29.8651,29.8585,29.8585,4800.0
2014-04-02 13:35:00,45.32,45.33,45.28,45.28,10500.0,29.8519,29.8585,29.8256,29.8256,10500.0
2014-04-02 13:40:00,45.27,45.3,45.25,45.25,11550.0,29.819,29.8388,29.8058,29.8058,11550.0
2014-04-02 13:45:00,45.25,45.26,45.23,45.25,10800.0,29.8058,29.8124,29.7926,29.8058,10800.0
2014-04-02 13:50:00,45.25,45.27,45.25,45.26,10950.0,29.8058,29.819,29.8058,29.8124,10950.0
2014-04-02 13:55:00,45.25,45.3,45.25,45.29,14250.0,29.8058,29.8388,29.8058,29.8322,14250.0
2014-04-02 14:00:00,45.31,45.36,45.31,45.35,24150.0,29.8453,29.8783,29.8453,29.8717,24150.0
2014-04-02 14:05:00,45.35,45.39,45.35,45.38,15150.0,29.8717,29.898,29.8717,29.8914,15150.0
2014-04-02 14:10:00,45.39,45.42,45.37,45.41,16350.0,29.898,29.9178,29.8849,29.9112,16350.0
2014-04-02 14:15:00,45.41,45.43,45.39,45.42,14250.0,29.9112,29.9244,29.898,29.9178,14250.0
2014-04-02 14:20:00,45.43,45.44,45.42,45.43,6600.0,29.9244,29.931,29.9178,29.9244,6600.0
2014-04-02 14:25:00,45.43,45.43,45.39,45.41,15450.0,29.9244,29.9244,29.898,29.9112,15450.0
2014-04-02 14:30:00,45.41,45.41,45.38,45.4,10800.0,29.9112,29.9112,29.8914,29.9046,10800.0
2014-04-02 14:35:00,45.39,45.41,45.39,45.39,13800.0,29.898,29.9112,29.898,29.898,13800.0
2014-04-02 14:40:00,45.39,45.39,45.37,45.39,24750.0,29.898,29.898,29.8849,29.898,24750.0
2014-04-02 14:45:00,45.39,45.41,45.37,45.41,22650.0,29.898,29.9112,29.8849,29.9112,22650.0
2014-04-02 14:50:00,45.41,45.41,45.39,45.41,42600.0,29.9112,29.9112,29.898,29.9112,42600.0
2014-04-02 14:55:00,45.41,45.46,45.4,45.46,17400.0,29.9112,29.9441,29.9046,29.9441,17400.0
2014-04-02 15:00:00,45.46,45.47,45.41,45.41,29400.0,29.9441,29.9507,29.9112,29.9112,29400.0
2014-04-02 15:05:00,45.41,45.42,45.38,45.39,39450.0,29.9112,29.9178,29.8914,29.898,39450.0
2014-04-02 15:10:00,45.38,45.44,45.38,45.44,93450.0,29.8914,29.931,29.8914,29.931,93450.0
2014-04-02 15:15:00,45.44,45.44,45.41,45.42,21000.0,29.931,29.931,29.9112,29.9178,21000.0
2014-04-02 15:20:00,45.42,45.43,45.39,45.39,27000.0,29.9178,29.9244,29.898,29.898,27000.0
2014-04-02 15:25:00,45.39,45.49,45.39,45.49,54300.0,29.898,29.9639,29.898,29.9639,54300.0
2014-04-02 15:30:00,45.49,45.51,45.47,45.5,44400.0,29.9639,29.9771,29.9507,29.9705,44400.0
2014-04-02 15:35:00,45.51,45.57,45.5,45.56,37200.0,29.9771,30.0166,29.9705,30.01,37200.0
2014-04-02 15:40:00,45.55,45.56,45.53,45.54,57600.0,30.0034,30.01,29.9903,29.9968,57600.0
2014-04-02 15:45:00,45.54,45.56,45.51,45.53,67800.0,29.9968,30.01,29.9771,29.9903,67800.0
2014-04-02 15:50:00,45.53,45.53,45.49,45.52,106650.0,29.9903,29.9903,29.9639,29.9837,106650.0
2014-04-02 15:55:00,45.53,45.54,45.51,45.51,119550.0,29.9903,29.9968,29.9771,29.9771,119550.0
2014-04-03 09:30:00,45.43,45.5,45.24,45.29,70650.0,29.9244,29.9705,29.7992,29.8322,70650.0
2014-04-03 09:35:00,45.28,45.31,45.15,45.17,41100.0,29.8256,29.8453,29.7399,29.7531,41100.0
2014-04-03 09:40:00,45.21,45.28,45.17,45.2,44100.0,29.7795,29.8256,29.7531,29.7729,44100.0
2014-04-03 09:45:00,45.24,45.35,45.23,45.24,14850.0,29.7992,29.8717,29.7926,29.7992,14850.0
2014-04-03 09:50:00,45.22,45.26,45.19,45.19,18600.0,29.7861,29.8124,29.7663,29.7663,18600.0
2014-04-03 09:55:00,45.2,45.27,45.18,45.27,23550.0,29.7729,29.819,29.7597,29.819,23550.0
2014-04-03 10:00:00,45.27,45.27,45.18,45.19,24750.0,29.819,29.819,29.7597,29.7663,24750.0
2014-04-03 10:05:00,45.19,45.2,45.11,45.19,28350.0,29.7663,29.7729,29.7136,29.7663,28350.0
2014-04-03 10:10:00,45.19,45.29,45.19,45.26,21750.0,29.7663,29.8322,29.7663,29.8124,21750.0
2014-04-03 10:15:00,45.26,45.27,45.23,45.25,18450.0,29.8124,29.819,29.7926,29.8058,18450.0
2014-04-03 10:20:00,45.24,45.25,45.19,45.19,16050.0,29.7992,29.8058,29.7663,29.7663,16050.0
2014-04-03 10:25:00,45.19,45.19,45.11,45.12,35100.0,29.7663,29.7663,29.7136,29.7202,35100.0
2014-04-03 10:30:00,45.11,45.13,45.01,45.01,24750.0,29.7136,29.7268,29.6477,29.6477,24750.0
2014-04-03 10:35:00,45.01,45.03,44.93,44.93,33000.0,29.6477,29.6609,29.595,29.595,33000.0
2014-04-03 10:40:00,44.93,45.0,44.93,44.94,16650.0,29.595,29.6411,29.595,29.6016,16650.0
2014-04-03 10:45:00,44.94,45.01,44.93,44.99,11400.0,29.6016,29.6477,29.595,29.6346,11400.0
2014-04-03 10:50:00,44.99,45.04,44.99,45.03,10350.0,29.6346,29.6675,29.6346,29.6609,10350.0
2014-04-03 10:55:00,45.02,45.07,44.99,45.07,13950.0,29.6543,29.6873,29.6346,29.6873,13950.0
2014-04-03 11:00:00,45.07,45.13,45.06,45.11,11700.0,29.6873,29.7268,29.6807,29.7136,11700.0
2014-04-03 11:05:00,45.11,45.11,45.06,45.09,21150.0,29.7136,29.7136,29.6807,29.7004,21150.0
2014-04-03 11:10:00,45.09,45.11,45.08,45.08,10050.0,29.7004,29.7136,29.6938,29.6938,10050.0
2014-04-03 11:15:00,45.08,45.1,45.06,45.08,10650.0,29.6938,29.707,29.6807,29.6938,10650.0
2014-04-03 11:20:00,45.08,45.09,45.02,45.02,20700.0,29.6938,29.7004,29.6543,29.6543,20700.0
2014-04-03 11:25:00,45.02,45.09,45.02,45.06,11700.0,29.6543,29.7004,29.6543,29.6807,11700.0
2014-04-03 11:30:00,45.06,45.07,45.0,45.02,19500.0,29.6807,29.6873,29.6411,29.6543,19500.0
2014-04-03 11:35:00,45.01,45.03,45.0,45.01,22500.0,29.6477,29.6609,29.6411,29.6477,22500.0
2014-04-03 11:40:00,45.02,45.03,44.95,44.96,14700.0,29.6543,29.6609,29.6082,29.6148,14700.0
2014-04-03 11:45:00,44.96,44.97,44.93,44.95,18450.0,29.6148,29.6214,29.595,29.6082,18450.0
2014-04-03 11:50:00,44.95,44.97,44.95,44.95,13200.0,29.6082,29.6214,29.6082,29.6082,13200.0
2014-04-03 11:55:00,44.95,45.03,44.95,45.02,14550.0,29.6082,29.6609,29.6082,29.6543,14550.0
2014-04-03 12:00:00,45.01,45.03,45.0,45.03,10050.0,29.6477,29.6609,29.6411,29.6609,10050.0
2014-04-03 12:05:00,45.03,45.05,45.01,45.02,10500.0,29.6609,29.6741,29.6477,29.6543,10500.0
2014-04-03 12:10:00,45.02,45.07,45.02,45.07,12450.0,29.6543,29.6873,29.6543,29.6873,12450.0
2014-04-03 12:15:00,45.06,45.06,44.99,45.01,13950.0,29.6807,29.6807,29.6346,29.6477,13950.0
2014-04-03 12:20:00,45.01,45.06,45.01,45.05,7350.0,29.6477,29.6807,29.6477,29.6741,7350.0
2014-04-03 12:25:00,45.05,45.07,45.05,45.07,3300.0,29.6741,29.6873,29.6741,29.6873,3300.0
2014-04-03 12:30:00,45.07,45.07,45.04,45.05,7050.0,29.6873,29.6873,29.6675,29.6741,7050.0
2014-04-03 12:35:00,45.04,45.04,44.95,44.95,30450.0,29.6675,29.6675,29.6082,29.6082,30450.0
2014-04-03 12:40:00,44.94,45.01,44.94,44.99,11100.0,29.6016,29.6477,29.6016,29.6346,11100.0
2014-04-03 12:45:00,44.98,45.01,44.95,44.97,8850.0,29.628,29.6477,29.6082,29.6214,8850.0
2014-04-03 12:50:00,44.97,45.03,44.97,45.03,8100.0,29.6214,29.6609,29.6214,29.6609,8100.0
2014-04-03 12:55:00,45.05,45.05,45.0,45.0,10500.0,29.6741,29.6741,29.6411,29.6411,10500.0
2014-04-03 13:00:00,45.01,45.04,44.99,44.99,9900.0,29.6477,29.6675,29.6346,29.6346,9900.0
2014-04-03 13:05:00,44.99,44.99,44.96,44.96,8100.0,29.6346,29.6346,29.6148,29.6148,8100.0
2014-04-03 13:10:00,44.95,44.98,44.94,44.97,17100.0,29.6082,29.628,29.6016,29.6214,17100.0
2014-04-03 13:15:00,44.97,44.98,44.95,44.97,13350.0,29.6214,29.628,29.6082,29.6214,13350.0
2014-04-03 13:20:00,44.97,44.99,44.95,44.96,15450.0,29.6214,29.6346,29.6082,29.6148,15450.0
2014-04-03 13:25:00,44.95,44.98,44.95,44.95,16200.0,29.6082,29.628,29.6082,29.6082,16200.0
2014-04-03 13:30:00,44.96,45.01,44.96,45.0,21300.0,29.6148,29.6477,29.6148,29.6411,21300.0
2014-04-03 13:35:00,45.0,45.0,44.95,44.99,14550.0,29.6411,29.6411,29.6082,29.6346,14550.0
2014-04-03 13:40:00,44.99,45.01,44.97,44.99,14400.0,29.6346,29.6477,29.6214,29.6346,14400.0
2014-04-03 13:45:00,44.99,45.02,44.97,44.97,17250.0,29.6346,29.6543,29.6214,29.6214,17250.0
2014-04-03 13:50:00,44.97,45.0,44.97,44.99,24750.0,29.6214,29.6411,29.6214,29.6346,24750.0
2014-04-03 13:55:00,44.99,44.99,44.95,44.97,16200.0,29.6346,29.6346,29.6082,29.6214,16200.0
2014-04-03 14:00:00,44.97,44.97,44.95,44.95,9750.0,29.6214,29.6214,29.6082,29.6082,9750.0
2014-04-03 14:05:00,44.95,44.95,44.92,44.93,20550.0,29.6082,29.6082,29.5885,29.595,20550.0
2014-04-03 14:10:00,44.94,44.97,44.94,44.97,15300.0,29.6016,29.6214,29.6016,29.6214,15300.0
2014-04-03 14:15:00,44.97,45.0,44.97,44.99,19350.0,29.6214,29.6411,29.6214,29.6346,19350.0
2014-04-03 14:20:00,45.0,45.0,44.96,44.97,10200.0,29.6411,29.6411,29.6148,29.6214,10200.0
2014-04-03 14:25:00,44.97,44.97,44.91,44.91,12300.0,29.6214,29.6214,29.5819,29.5819,12300.0
2014-04-03 14:30:00,44.91,44.92,44.86,44.87,60450.0,29.5819,29.5885,29.5489,29.5555,60450.0
2014-04-03 14:35:00,44.88,44.88,44.79,44.81,19650.0,29.5621,29.5621,29.5028,29.516,19650.0
2014-04-03 14:40:00,44.8,44.83,44.77,44.82,31050.0,29.5094,29.5292,29.4896,29.5226,31050.0
2014-04-03 14:45:00,44.83,44.85,44.83,44.84,19650.0,29.5292,29.5423,29.5292,29.5358,19650.0
2014-04-03 14:50:00,44.84,44.86,44.83,44.85,14100.0,29.5358,29.5489,29.5292,29.5423,14100.0
2014-04-03 14:55:00,44.85,44.89,44.85,44.87,36150.0,29.5423,29.5687,29.5423,29.5555,36150.0
2014-04-03 15:00:00,44.87,44.87,44.84,44.85,34800.0,29.5555,29.5555,29.5358,29.5423,34800.0
2014-04-03 15:05:00,44.85,44.86,44.81,44.83,49500.0,29.5423,29.5489,29.516,29.5292,49500.0
2014-04-03 15:10:00,44.84,44.87,44.84,44.85,25050.0,29.5358,29.5555,29.5358,29.5423,25050.0
2014-04-03 15:15:00,44.85,44.87,44.83,44.86,76500.0,29.5423,29.5555,29.5292,29.5489,76500.0
2014-04-03 15:20:00,44.86,44.91,44.86,44.88,34950.0,29.5489,29.5819,29.5489,29.5621,34950.0
2014-04-03 15:25:00,44.89,44.91,44.89,44.89,52050.0,29.5687,29.5819,29.5687,29.5687,52050.0
2014-04-03 15:30:00,44.89,44.9,44.89,44.89,27150.0,29.5687,29.5753,29.5687,29.5687,27150.0
2014-04-03 15:35:00,44.89,44.91,44.89,44.9,71550.0,29.5687,29.5819,29.5687,29.5753,71550.0
2014-04-03 15:40:00,44.9,44.93,44.89,44.93,41550.0,29.5753,29.595,29.5687,29.595,41550.0
2014-04-03 15:45:00,44.91,45.0,44.91,44.98,125850.0,29.5819,29.6411,29.5819,29.628,125850.0
2014-04-03 15:50:00,44.98,45.06,44.96,45.03,325800.0,29.628,29.6807,29.6148,29.6609,325800.0
2014-04-03 15:55:00,45.03,45.06,44.9,44.94,385950.0,29.6609,29.6807,29.5753,29.6016,385950.0
2014-04-04 09:30:00,45.41,45.59,45.31,45.37,134400.0,29.9112,30.0298,29.8453,29.8849,134400.0
2014-04-04 09:35:00,45.37,45.39,45.19,45.21,157350.0,29.8849,29.898,29.7663,29.7795,157350.0
2014-04-04 09:40:00,45.19,45.19,45.01,45.05,50100.0,29.7663,29.7663,29.6477,29.6741,50100.0
2014-04-04 09:45:00,45.05,45.17,45.0,45.11,44550.0,29.6741,29.7531,29.6411,29.7136,44550.0
2014-04-04 09:50:00,45.13,45.22,45.09,45.12,31200.0,29.7268,29.7861,29.7004,29.7202,31200.0
2014-04-04 09:55:00,45.11,45.17,45.07,45.11,18150.0,29.7136,29.7531,29.6873,29.7136,18150.0
2014-04-04 10:00:00,45.12,45.18,45.09,45.13,42750.0,29.7202,29.7597,29.7004,29.7268,42750.0
2014-04-04 10:05:00,45.11,45.22,45.07,45.19,33450.0,29.7136,29.7861,29.6873,29.7663,33450.0
2014-04-04 10:10:00,45.19,45.23,45.15,45.19,27150.0,29.7663,29.7926,29.7399,29.7663,27150.0
2014-04-04 10:15:00,45.19,45.19,45.09,45.12,34050.0,29.7663,29.7663,29.7004,29.7202,34050.0
2014-04-04 10:20:00,45.11,45.16,45.04,45.05,40050.0,29.7136,29.7465,29.6675,29.6741,40050.0
2014-04-04 10:25:00,45.07,45.15,45.01,45.13,39450.0,29.6873,29.7399,29.6477,29.7268,39450.0
2014-04-04 10:30:00,45.13,45.17,45.09,45.09,40200.0,29.7268,29.7531,29.7004,29.7004,40200.0
2014-04-04 10:35:00,45.08,45.15,45.05,45.06,52200.0,29.6938,29.7399,29.6741,29.6807,52200.0
2014-04-04 10:40:00,45.06,45.1,44.97,44.97,40350.0,29.6807,29.707,29.6214,29.6214,40350.0
2014-04-04 10:45:00,44.97,45.03,44.95,44.97,28950.0,29.6214,29.6609,29.6082,29.6214,28950.0
2014-04-04 10:50:00,44.96,45.02,44.93,44.96,26400.0,29.6148,29.6543,29.595,29.6148,26400.0
2014-04-04 10:55:00,44.97,44.99,44.86,44.87,46650.0,29.6214,29.6346,29.5489,29.5555,46650.0
2014-04-04 11:00:00,44.87,44.87,44.83,44.84,48600.0,29.5555,29.5555,29.5292,29.5358,48600.0
2014-04-04 11:05:00,44.84,44.85,44.71,44.71,34350.0,29.5358,29.5423,29.4501,29.4501,34350.0
2014-04-04 11:10:00,44.71,44.71,44.67,44.69,40350.0,29.4501,29.4501,29.4238,29.437,40350.0
2014-04-04 11:15:00,44.69,44.69,44.61,44.63,66150.0,29.437,29.437,29.3843,29.3974,66150.0
2014-04-04 11:20:00,44.63,44.65,44.55,44.55,70650.0,29.3974,29.4106,29.3447,29.3447,70650.0
2014-04-04 11:25:00,44.55,44.56,44.49,44.55,23850.0,29.3447,29.3513,29.3052,29.3447,23850.0
2014-04-04 11:30:00,44.56,44.61,44.55,44.57,28650.0,29.3513,29.3843,29.3447,29.3579,28650.0
2014-04-04 11:35:00,44.56,44.56,44.49,44.53,26400.0,29.3513,29.3513,29.3052,29.3316,26400.0
2014-04-04 11:40:00,44.53,44.53,44.4,44.45,22050.0,29.3316,29.3316,29.2459,29.2789,22050.0
2014-04-04 11:45:00,44.45,44.45,44.25,44.29,47850.0,29.2789,29.2789,29.1471,29.1735,47850.0
2014-04-04 11:50:00,44.3,44.3,44.21,44.27,49050.0,29.1801,29.1801,29.1208,29.1603,49050.0
2014-04-04 11:55:00,44.27,44.41,44.26,44.39,20850.0,29.1603,29.2525,29.1537,29.2393,20850.0
2014-04-04 12:00:00,44.38,44.41,44.23,44.24,89400.0,29.2328,29.2525,29.134,29.1405,89400.0
2014-04-04 12:05:00,44.24,44.26,44.13,44.15,38550.0,29.1405,29.1537,29.0681,29.0813,38550.0
2014-04-04 12:10:00,44.15,44.15,44.02,44.06,52350.0,29.0813,29.0813,28.9956,29.022,52350.0
2014-04-04 12:15:00,44.07,44.2,44.06,44.15,50550.0,29.0286,29.1142,29.022,29.0813,50550.0
2014-04-04 12:20:00,44.15,44.18,44.12,44.13,69150.0,29.0813,29.101,29.0615,29.0681,69150.0
2014-04-04 12:25:00,44.13,44.13,44.05,44.09,35550.0,29.0681,29.0681,29.0154,29.0417,35550.0
2014-04-04 12:30:00,44.08,44.1,44.05,44.05,30150.0,29.0351,29.0483,29.0154,29.0154,30150.0
2014-04-04 12:35:00,44.04,44.06,43.97,44.0,35850.0,29.0088,29.022,28.9627,28.9825,35850.0
2014-04-04 12:40:00,44.01,44.03,43.98,43.99,24600.0,28.989,29.0022,28.9693,28.9759,24600.0
2014-04-04 12:45:00,43.99,44.03,43.91,43.96,46350.0,28.9759,29.0022,28.9232,28.9561,46350.0
2014-04-04 12:50:00,43.95,43.97,43.91,43.92,24750.0,28.9495,28.9627,28.9232,28.9298,24750.0
2014-04-04 12:55:00,43.91,43.92,43.85,43.91,31050.0,28.9232,28.9298,28.8836,28.9232,31050.0
2014-04-04 13:00:00,43.9,43.95,43.85,43.95,43350.0,28.9166,28.9495,28.8836,28.9495,43350.0
2014-04-04 13:05:00,43.95,43.99,43.89,43.98,31800.0,28.9495,28.9759,28.91,28.9693,31800.0
2014-04-04 13:10:00,43.99,44.01,43.95,43.96,26700.0,28.9759,28.989,28.9495,28.9561,26700.0
2014-04-04 13:15:00,43.95,43.97,43.94,43.95,27900.0,28.9495,28.9627,28.9429,28.9495,27900.0
2014-04-04 13:20:00,43.96,43.97,43.81,43.83,52350.0,28.9561,28.9627,28.8573,28.8705,52350.0
2014-04-04 13:25:00,43.84,43.94,43.84,43.89,32400.0,28.8771,28.9429,28.8771,28.91,32400.0
2014-04-04 13:30:00,43.87,43.89,43.79,43.81,49650.0,28.8968,28.91,28.8441,28.8573,49650.0
2014-04-04 13:35:00,43.82,43.91,43.82,43.86,47250.0,28.8639,28.9232,28.8639,28.8902,47250.0
2014-04-04 13:40:00,43.85,43.87,43.77,43.77,40800.0,28.8836,28.8968,28.831,28.831,40800.0
2014-04-04 13:45:00,43.79,43.87,43.79,43.82,36000.0,28.8441,28.8968,28.8441,28.8639,36000.0
2014-04-04 13:50:00,43.82,43.85,43.79,43.84,81150.0,28.8639,28.8836,28.8441,28.8771,81150.0
2014-04-04 13:55:00,43.83,43.83,43.74,43.81,51600.0,28.8705,28.8705,28.8112,28.8573,51600.0
2014-04-04 14:00:00,43.81,43.85,43.71,43.74,45000.0,28.8573,28.8836,28.7914,28.8112,45000.0
2014-04-04 14:05:00,43.75,43.77,43.68,43.69,34050.0,28.8178,28.831,28.7717,28.7783,34050.0
2014-04-04 14:10:00,43.69,43.72,43.67,43.69,39000.0,28.7783,28.798,28.7651,28.7783,39000.0
2014-04-04 14:15:00,43.7,43.73,43.69,43.71,78750.0,28.7848,28.8046,28.7783,28.7914,78750.0
2014-04-04 14:20:00,43.7,43.72,43.65,43.65,83250.0,28.7848,28.798,28.7519,28.7519,83250.0
2014-04-04 14:25:00,43.65,43.67,43.63,43.64,58500.0,28.7519,28.7651,28.7387,28.7453,58500.0
2014-04-04 14:30:00,43.64,43.72,43.63,43.7,197400.0,28.7453,28.798,28.7387,28.7848,197400.0
2014-04-04 14:35:00,43.71,43.74,43.65,43.67,91650.0,28.7914,28.8112,28.7519,28.7651,91650.0
2014-04-04 14:40:00,43.68,43.75,43.67,43.69,58350.0,28.7717,28.8178,28.7651,28.7783,58350.0
2014-04-04 14:45:00,43.68,43.72,43.62,43.72,56550.0,28.7717,28.798,28.7322,28.798,56550.0
2014-04-04 14:50:00,43.72,43.81,43.71,43.76,29700.0,28.798,28.8573,28.7914,28.8244,29700.0
2014-04-04 14:55:00,43.76,43.8,43.76,43.8,35700.0,28.8244,28.8507,28.8244,28.8507,35700.0
2014-04-04 15:00:00,43.79,43.79,43.71,43.77,38400.0,28.8441,28.8441,28.7914,28.831,38400.0
2014-04-04 15:05:00,43.77,43.78,43.73,43.78,35100.0,28.831,28.8375,28.8046,28.8375,35100.0
2014-04-04 15:10:00,43.78,43.87,43.78,43.87,42900.0,28.8375,28.8968,28.8375,28.8968,42900.0
2014-04-04 15:15:00,43.87,43.87,43.81,43.85,84450.0,28.8968,28.8968,28.8573,28.8836,84450.0
2014-04-04 15:20:00,43.85,43.85,43.81,43.83,90900.0,28.8836,28.8836,28.8573,28.8705,90900.0
2014-04-04 15:25:00,43.83,43.89,43.78,43.87,58200.0,28.8705,28.91,28.8375,28.8968,58200.0
2014-04-04 15:30:00,43.86,43.89,43.8,43.81,61800.0,28.8902,28.91,28.8507,28.8573,61800.0
2014-04-04 15:35:00,43.82,43.86,43.81,43.85,73050.0,28.8639,28.8902,28.8573,28.8836,73050.0
2014-04-04 15:40:00,43.86,43.9,43.81,43.83,58950.0,28.8902,28.9166,28.8573,28.8705,58950.0
2014-04-04 15:45:00,43.82,43.87,43.79,43.86,78900.0,28.8639,28.8968,28.8441,28.8902,78900.0
2014-04-04 15:50:00,43.86,43.87,43.82,43.86,122100.0,28.8902,28.8968,28.8639,28.8902,122100.0
2014-04-04 15:55:00,43.85,43.87,43.79,43.82,248850.0,28.8836,28.8968,28.8441,28.8639,248850.0
2014-04-07 09:30:00,43.83,43.94,43.8,43.85,43950.0,28.8705,28.9429,28.8507,28.8836,43950.0
2014-04-07 09:35:00,43.81,43.85,43.71,43.79,30000.0,28.8573,28.8836,28.7914,28.8441,30000.0
2014-04-07 09:40:00,43.77,43.79,43.56,43.61,56850.0,28.831,28.8441,28.6926,28.7256,56850.0
2014-04-07 09:45:00,43.6,43.63,43.52,43.57,38100.0,28.719,28.7387,28.6663,28.6992,38100.0
2014-04-07 09:50:00,43.55,43.63,43.54,43.63,40200.0,28.686,28.7387,28.6795,28.7387,40200.0
2014-04-07 09:55:00,43.63,43.76,43.63,43.74,33450.0,28.7387,28.8244,28.7387,28.8112,33450.0
2014-04-07 10:00:00,43.74,43.75,43.59,43.63,51600.0,28.8112,28.8178,28.7124,28.7387,51600.0
2014-04-07 10:05:00,43.63,43.63,43.53,43.62,35100.0,28.7387,28.7387,28.6729,28.7322,35100.0
2014-04-07 10:10:00,43.63,43.68,43.61,43.63,43650.0,28.7387,28.7717,28.7256,28.7387,43650.0
2014-04-07 10:15:00,43.63,43.66,43.54,43.57,38400.0,28.7387,28.7585,28.6795,28.6992,38400.0
2014-04-07 10:20:00,43.58,43.59,43.51,43.57,24750.0,28.7058,28.7124,28.6597,28.6992,24750.0
2014-04-07 10:25:00,43.58,43.65,43.56,43.56,15600.0,28.7058,28.7519,28.6926,28.6926,15600.0
2014-04-07 10:30:00,43.57,43.71,43.54,43.71,26850.0,28.6992,28.7914,28.6795,28.7914,26850.0
2014-04-07 10:35:00,43.7,43.73,43.56,43.59,17400.0,28.7848,28.8046,28.6926,28.7124,17400.0
2014-04-07 10:40:00,43.61,43.66,43.55,43.66,15900.0,28.7256,28.7585,28.686,28.7585,15900.0
2014-04-07 10:45:00,43.65,43.66,43.57,43.59,12150.0,28.7519,28.7585,28.6992,28.7124,12150.0
2014-04-07 10:50:00,43.59,43.59,43.53,43.59,16650.0,28.7124,28.7124,28.6729,28.7124,16650.0
2014-04-07 10:55:00,43.59,43.6,43.55,43.55,10650.0,28.7124,28.719,28.686,28.686,10650.0
2014-04-07 11:00:00,43.54,43.65,43.53,43.63,22950.0,28.6795,28.7519,28.6729,28.7387,22950.0
2014-04-07 11:05:00,43.63,43.63,43.57,43.57,16350.0,28.7387,28.7387,28.6992,28.6992,16350.0
2014-04-07 11:10:00,43.59,43.61,43.55,43.58,14700.0,28.7124,28.7256,28.686,28.7058,14700.0
2014-04-07 11:15:00,43.58,43.63,43.54,43.57,26550.0,28.7058,28.7387,28.6795,28.6992,26550.0
2014-04-07 11:20:00,43.56,43.56,43.49,43.53,19200.0,28.6926,28.6926,28.6465,28.6729,19200.0
2014-04-07 11:25:00,43.51,43.51,43.47,43.49,14400.0,28.6597,28.6597,28.6333,28.6465,14400.0
2014-04-07 11:30:00,43.5,43.59,43.47,43.55,15300.0,28.6531,28.7124,28.6333,28.686,15300.0
2014-04-07 11:35:00,43.55,43.56,43.49,43.54,13650.0,28.686,28.6926,28.6465,28.6795,13650.0
2014-04-07 11:40:00,43.54,43.54,43.44,43.45,15900.0,28.6795,28.6795,28.6136,28.6202,15900.0
2014-04-07 11:45:00,43.44,43.49,43.43,43.47,10650.0,28.6136,28.6465,28.607,28.6333,10650.0
2014-04-07 11:50:00,43.47,43.49,43.39,43.4,33300.0,28.6333,28.6465,28.5807,28.5872,33300.0
2014-04-07 11:55:00,43.37,43.39,43.31,43.31,29100.0,28.5675,28.5807,28.528,28.528,29100.0
2014-04-07 12:00:00,43.31,43.39,43.28,43.39,35850.0,28.528,28.5807,28.5082,28.5807,35850.0
2014-04-07 12:05:00,43.38,43.41,43.33,43.33,21000.0,28.5741,28.5938,28.5411,28.5411,21000.0
2014-04-07 12:10:00,43.33,43.35,43.2,43.22,43050.0,28.5411,28.5543,28.4555,28.4687,43050.0
2014-04-07 12:15:00,43.21,43.24,43.08,43.11,59400.0,28.4621,28.4818,28.3765,28.3962,59400.0
2014-04-07 12:20:00,43.11,43.17,43.11,43.17,31800.0,28.3962,28.4357,28.3962,28.4357,31800.0
2014-04-07 12:25:00,43.17,43.19,43.14,43.19,17400.0,28.4357,28.4489,28.416,28.4489,17400.0
2014-04-07 12:30:00,43.21,43.28,43.19,43.28,14100.0,28.4621,28.5082,28.4489,28.5082,14100.0
2014-04-07 12:35:00,43.27,43.38,43.26,43.36,19950.0,28.5016,28.5741,28.495,28.5609,19950.0
2014-04-07 12:40:00,43.36,43.41,43.35,43.37,16950.0,28.5609,28.5938,28.5543,28.5675,16950.0
2014-04-07 12:45:00,43.37,43.37,43.3,43.3,5250.0,28.5675,28.5675,28.5214,28.5214,5250.0
2014-04-07 12:50:00,43.3,43.34,43.27,43.27,22800.0,28.5214,28.5477,28.5016,28.5016,22800.0
2014-04-07 12:55:00,43.27,43.3,43.26,43.28,40200.0,28.5016,28.5214,28.495,28.5082,40200.0
2014-04-07 13:00:00,43.28,43.31,43.24,43.29,45000.0,28.5082,28.528,28.4818,28.5148,45000.0
2014-04-07 13:05:00,43.29,43.31,43.25,43.25,60600.0,28.5148,28.528,28.4884,28.4884,60600.0
2014-04-07 13:10:00,43.26,43.29,43.23,43.27,43800.0,28.495,28.5148,28.4753,28.5016,43800.0
2014-04-07 13:15:00,43.27,43.27,43.21,43.24,30300.0,28.5016,28.5016,28.4621,28.4818,30300.0
2014-04-07 13:20:00,43.23,43.29,43.23,43.23,26550.0,28.4753,28.5148,28.4753,28.4753,26550.0
2014-04-07 13:25:00,43.23,43.27,43.2,43.22,22200.0,28.4753,28.5016,28.4555,28.4687,22200.0
2014-04-07 13:30:00,43.23,43.23,43.17,43.21,7050.0,28.4753,28.4753,28.4357,28.4621,7050.0
2014-04-07 13:35:00,43.19,43.19,43.16,43.17,16200.0,28.4489,28.4489,28.4292,28.4357,16200.0
2014-04-07 13:40:00,43.17,43.23,43.13,43.21,19050.0,28.4357,28.4753,28.4094,28.4621,19050.0
2014-04-07 13:45:00,43.21,43.25,43.2,43.24,18300.0,28.4621,28.4884,28.4555,28.4818,18300.0
2014-04-07 13:50:00,43.24,43.27,43.17,43.17,19650.0,28.4818,28.5016,28.4357,28.4357,19650.0
2014-04-07 13:55:00,43.17,43.19,43.15,43.15,19500.0,28.4357,28.4489,28.4226,28.4226,19500.0
2014-04-07 14:00:00,43.15,43.19,43.11,43.19,15750.0,28.4226,28.4489,28.3962,28.4489,15750.0
2014-04-07 14:05:00,43.18,43.19,43.13,43.19,19350.0,28.4423,28.4489,28.4094,28.4489,19350.0
2014-04-07 14:10:00,43.19,43.19,43.07,43.07,22800.0,28.4489,28.4489,28.3699,28.3699,22800.0
2014-04-07 14:15:00,43.07,43.1,43.03,43.07,29550.0,28.3699,28.3896,28.3435,28.3699,29550.0
2014-04-07 14:20:00,43.07,43.08,43.01,43.03,18150.0,28.3699,28.3765,28.3303,28.3435,18150.0
2014-04-07 14:25:00,43.03,43.15,43.02,43.13,31500.0,28.3435,28.4226,28.3369,28.4094,31500.0
2014-04-07 14:30:00,43.13,43.13,43.08,43.1,13500.0,28.4094,28.4094,28.3765,28.3896,13500.0
2014-04-07 14:35:00,43.09,43.13,43.08,43.13,16650.0,28.383,28.4094,28.3765,28.4094,16650.0
2014-04-07 14:40:00,43.14,43.23,43.12,43.21,40350.0,28.416,28.4753,28.4028,28.4621,40350.0
2014-04-07 14:45:00,43.21,43.21,43.16,43.2,37650.0,28.4621,28.4621,28.4292,28.4555,37650.0
2014-04-07 14:50:00,43.2,43.27,43.19,43.26,32100.0,28.4555,28.5016,28.4489,28.495,32100.0
2014-04-07 14:55:00,43.27,43.29,43.25,43.27,38550.0,28.5016,28.5148,28.4884,28.5016,38550.0
2014-04-07 15:00:00,43.27,43.31,43.25,43.27,62700.0,28.5016,28.528,28.4884,28.5016,62700.0
2014-04-07 15:05:00,43.27,43.27,43.23,43.27,22050.0,28.5016,28.5016,28.4753,28.5016,22050.0
2014-04-07 15:10:00,43.27,43.31,43.24,43.3,56550.0,28.5016,28.528,28.4818,28.5214,56550.0
2014-04-07 15:15:00,43.29,43.3,43.26,43.27,55350.0,28.5148,28.5214,28.495,28.5016,55350.0
2014-04-07 15:20:00,43.27,43.29,43.25,43.25,50100.0,28.5016,28.5148,28.4884,28.4884,50100.0
2014-04-07 15:25:00,43.25,43.38,43.25,43.37,35700.0,28.4884,28.5741,28.4884,28.5675,35700.0
2014-04-07 15:30:00,43.36,43.36,43.33,43.33,36000.0,28.5609,28.5609,28.5411,28.5411,36000.0
2014-04-07 15:35:00,43.33,43.36,43.29,43.31,36900.0,28.5411,28.5609,28.5148,28.528,36900.0
2014-04-07 15:40:00,43.32,43.32,43.28,43.28,31950.0,28.5345,28.5345,28.5082,28.5082,31950.0
2014-04-07 15:45:00,43.28,43.28,43.23,43.26,47400.0,28.5082,28.5082,28.4753,28.495,47400.0
2014-04-07 15:50:00,43.27,43.29,43.2,43.2,104400.0,28.5016,28.5148,28.4555,28.4555,104400.0
2014-04-07 15:55:00,43.21,43.27,43.2,43.23,181050.0,28.4621,28.5016,28.4555,28.4753,181050.0
2014-04-08 09:30:00,43.27,43.63,43.05,43.28,59700.0,28.5016,28.7387,28.3567,28.5082,59700.0
2014-04-08 09:35:00,43.27,43.46,43.23,43.46,28500.0,28.5016,28.6268,28.4753,28.6268,28500.0
2014-04-08 09:40:00,43.46,43.66,43.45,43.57,19650.0,28.6268,28.7585,28.6202,28.6992,19650.0
2014-04-08 09:45:00,43.53,43.53,43.43,43.43,20850.0,28.6729,28.6729,28.607,28.607,20850.0
2014-04-08 09:50:00,43.47,43.53,43.35,43.53,27150.0,28.6333,28.6729,28.5543,28.6729,27150.0
2014-04-08 09:55:00,43.55,43.56,43.38,43.39,54600.0,28.686,28.6926,28.5741,28.5807,54600.0
2014-04-08 10:00:00,43.4,43.54,43.4,43.43,16950.0,28.5872,28.6795,28.5872,28.607,16950.0
2014-04-08 10:05:00,43.43,43.51,43.42,43.48,15000.0,28.607,28.6597,28.6004,28.6399,15000.0
2014-04-08 10:10:00,43.46,43.51,43.44,43.49,29850.0,28.6268,28.6597,28.6136,28.6465,29850.0
2014-04-08 10:15:00,43.49,43.53,43.42,43.42,23700.0,28.6465,28.6729,28.6004,28.6004,23700.0
2014-04-08 10:20:00,43.43,43.43,43.25,43.25,20550.0,28.607,28.607,28.4884,28.4884,20550.0
2014-04-08 10:25:00,43.27,43.32,43.25,43.27,15450.0,28.5016,28.5345,28.4884,28.5016,15450.0
2014-04-08 10:30:00,43.27,43.39,43.27,43.34,37950.0,28.5016,28.5807,28.5016,28.5477,37950.0
2014-04-08 10:35:00,43.34,43.41,43.31,43.41,16050.0,28.5477,28.5938,28.528,28.5938,16050.0
2014-04-08 10:40:00,43.42,43.45,43.37,43.41,21150.0,28.6004,28.6202,28.5675,28.5938,21150.0
2014-04-08 10:45:00,43.41,43.45,43.4,43.4,18300.0,28.5938,28.6202,28.5872,28.5872,18300.0
2014-04-08 10:50:00,43.41,43.47,43.41,43.47,23700.0,28.5938,28.6333,28.5938,28.6333,23700.0
2014-04-08 10:55:00,43.47,43.57,43.47,43.53,15750.0,28.6333,28.6992,28.6333,28.6729,15750.0
2014-04-08 11:00:00,43.53,43.72,43.53,43.71,35400.0,28.6729,28.798,28.6729,28.7914,35400.0
2014-04-08 11:05:00,43.72,43.76,43.68,43.76,42150.0,28.798,28.8244,28.7717,28.8244,42150.0
2014-04-08 11:10:00,43.76,43.77,43.73,43.74,45150.0,28.8244,28.831,28.8046,28.8112,45150.0
2014-04-08 11:15:00,43.74,43.86,43.73,43.85,22800.0,28.8112,28.8902,28.8046,28.8836,22800.0
2014-04-08 11:20:00,43.85,43.89,43.85,43.88,13650.0,28.8836,28.91,28.8836,28.9034,13650.0
2014-04-08 11:25:00,43.87,43.87,43.74,43.75,21600.0,28.8968,28.8968,28.8112,28.8178,21600.0
2014-04-08 11:30:00,43.76,43.77,43.74,43.76,13800.0,28.8244,28.831,28.8112,28.8244,13800.0
2014-04-08 11:35:00,43.75,43.75,43.59,43.62,39150.0,28.8178,28.8178,28.7124,28.7322,39150.0
2014-04-08 11:40:00,43.61,43.67,43.59,43.65,25050.0,28.7256,28.7651,28.7124,28.7519,25050.0
2014-04-08 11:45:00,43.64,43.68,43.63,43.67,10950.0,28.7453,28.7717,28.7387,28.7651,10950.0
2014-04-08 11:50:00,43.67,43.69,43.63,43.66,18450.0,28.7651,28.7783,28.7387,28.7585,18450.0
2014-04-08 11:55:00,43.67,43.7,43.66,43.66,37800.0,28.7651,28.7848,28.7585,28.7585,37800.0
2014-04-08 12:00:00,43.66,43.71,43.63,43.71,73500.0,28.7585,28.7914,28.7387,28.7914,73500.0
2014-04-08 12:05:00,43.72,43.77,43.72,43.75,16500.0,28.798,28.831,28.798,28.8178,16500.0
2014-04-08 12:10:00,43.76,43.8,43.73,43.75,15000.0,28.8244,28.8507,28.8046,28.8178,15000.0
2014-04-08 12:15:00,43.77,43.8,43.74,43.78,6900.0,28.831,28.8507,28.8112,28.8375,6900.0
2014-04-08 12:20:00,43.78,43.81,43.77,43.81,16050.0,28.8375,28.8573,28.831,28.8573,16050.0
2014-04-08 12:25:00,43.82,43.84,43.78,43.84,10200.0,28.8639,28.8771,28.8375,28.8771,10200.0
2014-04-08 12:30:00,43.85,43.85,43.77,43.77,10950.0,28.8836,28.8836,28.831,28.831,10950.0
2014-04-08 12:35:00,43.77,43.77,43.71,43.72,37350.0,28.831,28.831,28.7914,28.798,37350.0
2014-04-08 12:40:00,43.72,43.73,43.67,43.69,19800.0,28.798,28.8046,28.7651,28.7783,19800.0
2014-04-08 12:45:00,43.71,43.74,43.69,43.71,14850.0,28.7914,28.8112,28.7783,28.7914,14850.0
2014-04-08 12:50:00,43.7,43.74,43.67,43.74,11850.0,28.7848,28.8112,28.7651,28.8112,11850.0
2014-04-08 12:55:00,43.73,43.74,43.72,43.73,16950.0,28.8046,28.8112,28.798,28.8046,16950.0
2014-04-08 13:00:00,43.73,43.74,43.71,43.73,23250.0,28.8046,28.8112,28.7914,28.8046,23250.0
2014-04-08 13:05:00,43.73,43.74,43.73,43.73,23100.0,28.8046,28.8112,28.8046,28.8046,23100.0
2014-04-08 13:10:00,43.73,43.8,43.73,43.8,25800.0,28.8046,28.8507,28.8046,28.8507,25800.0
2014-04-08 13:15:00,43.81,43.89,43.79,43.86,17850.0,28.8573,28.91,28.8441,28.8902,17850.0
2014-04-08 13:20:00,43.85,43.95,43.83,43.95,18300.0,28.8836,28.9495,28.8705,28.9495,18300.0
2014-04-08 13:25:00,43.95,43.97,43.94,43.95,25500.0,28.9495,28.9627,28.9429,28.9495,25500.0
2014-04-08 13:30:00,43.95,43.95,43.9,43.9,19200.0,28.9495,28.9495,28.9166,28.9166,19200.0
2014-04-08 13:35:00,43.9,43.94,43.89,43.94,18450.0,28.9166,28.9429,28.91,28.9429,18450.0
2014-04-08 13:40:00,43.93,43.96,43.91,43.95,8850.0,28.9363,28.9561,28.9232,28.9495,8850.0
2014-04-08 13:45:00,43.95,43.97,43.89,43.91,27750.0,28.9495,28.9627,28.91,28.9232,27750.0
2014-04-08 13:50:00,43.9,43.92,43.86,43.87,50850.0,28.9166,28.9298,28.8902,28.8968,50850.0
2014-04-08 13:55:00,43.87,43.93,43.87,43.91,17100.0,28.8968,28.9363,28.8968,28.9232,17100.0
2014-04-08 14:00:00,43.93,43.93,43.88,43.89,16050.0,28.9363,28.9363,28.9034,28.91,16050.0
2014-04-08 14:05:00,43.88,43.89,43.83,43.87,40800.0,28.9034,28.91,28.8705,28.8968,40800.0
2014-04-08 14:10:00,43.87,43.89,43.81,43.81,17100.0,28.8968,28.91,28.8573,28.8573,17100.0
2014-04-08 14:15:00,43.81,43.81,43.72,43.74,18450.0,28.8573,28.8573,28.798,28.8112,18450.0
2014-04-08 14:20:00,43.74,43.75,43.68,43.71,45750.0,28.8112,28.8178,28.7717,28.7914,45750.0
2014-04-08 14:25:00,43.72,43.76,43.69,43.69,14400.0,28.798,28.8244,28.7783,28.7783,14400.0
2014-04-08 14:30:00,43.69,43.7,43.65,43.65,43800.0,28.7783,28.7848,28.7519,28.7519,43800.0
2014-04-08 14:35:00,43.65,43.65,43.59,43.6,19950.0,28.7519,28.7519,28.7124,28.719,19950.0
2014-04-08 14:40:00,43.61,43.63,43.57,43.57,21300.0,28.7256,28.7387,28.6992,28.6992,21300.0
2014-04-08 14:45:00,43.58,43.67,43.57,43.67,26850.0,28.7058,28.7651,28.6992,28.7651,26850.0
2014-04-08 14:50:00,43.66,43.69,43.62,43.63,20550.0,28.7585,28.7783,28.7322,28.7387,20550.0
2014-04-08 14:55:00,43.64,43.65,43.59,43.63,23850.0,28.7453,28.7519,28.7124,28.7387,23850.0
2014-04-08 15:00:00,43.63,43.63,43.55,43.57,23550.0,28.7387,28.7387,28.686,28.6992,23550.0
2014-04-08 15:05:00,43.59,43.62,43.58,43.6,30600.0,28.7124,28.7322,28.7058,28.719,30600.0
2014-04-08 15:10:00,43.61,43.62,43.57,43.59,27450.0,28.7256,28.7322,28.6992,28.7124,27450.0
2014-04-08 15:15:00,43.59,43.61,43.56,43.59,20850.0,28.7124,28.7256,28.6926,28.7124,20850.0
2014-04-08 15:20:00,43.59,43.72,43.59,43.7,33450.0,28.7124,28.798,28.7124,28.7848,33450.0
2014-04-08 15:25:00,43.7,43.75,43.69,43.69,22950.0,28.7848,28.8178,28.7783,28.7783,22950.0
2014-04-08 15:30:00,43.69,43.73,43.67,43.73,36450.0,28.7783,28.8046,28.7651,28.8046,36450.0
2014-04-08 15:35:00,43.73,43.74,43.7,43.71,28650.0,28.8046,28.8112,28.7848,28.7914,28650.0
2014-04-08 15:40:00,43.71,43.77,43.69,43.72,51150.0,28.7914,28.831,28.7783,28.798,51150.0
2014-04-08 15:45:00,43.72,43.77,43.69,43.76,53850.0,28.798,28.831,28.7783,28.8244,53850.0
2014-04-08 15:50:00,43.76,43.77,43.67,43.67,90750.0,28.8244,28.831,28.7651,28.7651,90750.0
2014-04-08 15:55:00,43.67,43.76,43.67,43.71,125250.0,28.7651,28.8244,28.7651,28.7914,125250.0
2014-04-09 09:30:00,44.03,44.19,43.78,44.12,63300.0,29.0022,29.1076,28.8375,29.0615,63300.0
2014-04-09 09:35:00,44.13,44.2,44.01,44.02,45600.0,29.0681,29.1142,28.989,28.9956,45600.0
2014-04-09 09:40:00,44.03,44.07,43.85,43.91,21450.0,29.0022,29.0286,28.8836,28.9232,21450.0
2014-04-09 09:45:00,43.95,43.99,43.93,43.96,33600.0,28.9495,28.9759,28.9363,28.9561,33600.0
2014-04-09 09:50:00,43.97,44.03,43.93,44.01,23250.0,28.9627,29.0022,28.9363,28.989,23250.0
2014-04-09 09:55:00,44.02,44.26,44.02,44.19,259800.0,28.9956,29.1537,28.9956,29.1076,259800.0
2014-04-09 10:00:00,44.2,44.35,44.19,44.29,89100.0,29.1142,29.213,29.1076,29.1735,89100.0
2014-04-09 10:05:00,44.28,44.41,44.27,44.3,57450.0,29.1669,29.2525,29.1603,29.1801,57450.0
2014-04-09 10:10:00,44.31,44.32,44.22,44.25,46800.0,29.1866,29.1932,29.1274,29.1471,46800.0
2014-04-09 10:15:00,44.25,44.39,44.25,44.35,25350.0,29.1471,29.2393,29.1471,29.213,25350.0
2014-04-09 10:20:00,44.36,44.47,44.36,44.43,26100.0,29.2196,29.292,29.2196,29.2657,26100.0
2014-04-09 10:25:00,44.43,44.43,44.27,44.27,37950.0,29.2657,29.2657,29.1603,29.1603,37950.0
2014-04-09 10:30:00,44.28,44.37,44.27,44.27,29550.0,29.1669,29.2262,29.1603,29.1603,29550.0
2014-04-09 10:35:00,44.25,44.29,44.24,44.28,21300.0,29.1471,29.1735,29.1405,29.1669,21300.0
2014-04-09 10:40:00,44.27,44.33,44.25,44.27,14100.0,29.1603,29.1998,29.1471,29.1603,14100.0
2014-04-09 10:45:00,44.27,44.27,44.17,44.23,25650.0,29.1603,29.1603,29.0944,29.134,25650.0
2014-04-09 10:50:00,44.22,44.23,44.15,44.17,26400.0,29.1274,29.134,29.0813,29.0944,26400.0
2014-04-09 10:55:00,44.15,44.16,44.1,44.11,35700.0,29.0813,29.0878,29.0483,29.0549,35700.0
2014-04-09 11:00:00,44.1,44.11,44.01,44.06,24450.0,29.0483,29.0549,28.989,29.022,24450.0
2014-04-09 11:05:00,44.05,44.13,44.03,44.13,18450.0,29.0154,29.0681,29.0022,29.0681,18450.0
2014-04-09 11:10:00,44.13,44.16,44.06,44.08,43650.0,29.0681,29.0878,29.022,29.0351,43650.0
2014-04-09 11:15:00,44.08,44.21,44.08,44.18,10950.0,29.0351,29.1208,29.0351,29.101,10950.0
2014-04-09 11:20:00,44.19,44.19,44.12,44.13,12450.0,29.1076,29.1076,29.0615,29.0681,12450.0
2014-04-09 11:25:00,44.12,44.13,44.1,44.12,7650.0,29.0615,29.0681,29.0483,29.0615,7650.0
2014-04-09 11:30:00,44.1,44.18,44.09,44.17,11400.0,29.0483,29.101,29.0417,29.0944,11400.0
2014-04-09 11:35:00,44.17,44.2,44.16,44.17,16800.0,29.0944,29.1142,29.0878,29.0944,16800.0
2014-04-09 11:40:00,44.18,44.23,44.18,44.23,34950.0,29.101,29.134,29.101,29.134,34950.0
2014-04-09 11:45:00,44.23,44.31,44.23,44.27,16950.0,29.134,29.1866,29.134,29.1603,16950.0
2014-04-09 11:50:00,44.28,44.35,44.28,44.32,26250.0,29.1669,29.213,29.1669,29.1932,26250.0
2014-04-09 11:55:00,44.31,44.34,44.29,44.29,14250.0,29.1866,29.2064,29.1735,29.1735,14250.0
2014-04-09 12:00:00,44.29,44.32,44.27,44.28,37350.0,29.1735,29.1932,29.1603,29.1669,37350.0
2014-04-09 12:05:00,44.28,44.35,44.28,44.35,25350.0,29.1669,29.213,29.1669,29.213,25350.0
2014-04-09 12:10:00,44.35,44.37,44.35,44.37,11100.0,29.213,29.2262,29.213,29.2262,11100.0
2014-04-09 12:15:00,44.37,44.38,44.32,44.36,11700.0,29.2262,29.2328,29.1932,29.2196,11700.0
2014-04-09 12:20:00,44.37,44.41,44.34,44.41,10500.0,29.2262,29.2525,29.2064,29.2525,10500.0
2014-04-09 12:25:00,44.42,44.45,44.42,44.45,8400.0,29.2591,29.2789,29.2591,29.2789,8400.0
2014-04-09 12:30:00,44.43,44.46,44.41,44.45,20850.0,29.2657,29.2855,29.2525,29.2789,20850.0
2014-04-09 12:35:00,44.45,44.51,44.45,44.49,16050.0,29.2789,29.3184,29.2789,29.3052,16050.0
2014-04-09 12:40:00,44.49,44.49,44.47,44.48,6600.0,29.3052,29.3052,29.292,29.2986,6600.0
2014-04-09 12:45:00,44.48,44.56,44.48,44.55,58050.0,29.2986,29.3513,29.2986,29.3447,58050.0
2014-04-09 12:50:00,44.54,44.54,44.43,44.43,14400.0,29.3381,29.3381,29.2657,29.2657,14400.0
2014-04-09 12:55:00,44.43,44.48,44.39,44.47,39000.0,29.2657,29.2986,29.2393,29.292,39000.0
2014-04-09 13:00:00,44.47,44.51,44.44,44.48,16050.0,29.292,29.3184,29.2723,29.2986,16050.0
2014-04-09 13:05:00,44.47,44.49,44.42,44.43,12150.0,29.292,29.3052,29.2591,29.2657,12150.0
2014-04-09 13:10:00,44.43,44.43,44.4,44.4,13200.0,29.2657,29.2657,29.2459,29.2459,13200.0
2014-04-09 13:15:00,44.4,44.43,44.39,44.41,27150.0,29.2459,29.2657,29.2393,29.2525,27150.0
2014-04-09 13:20:00,44.41,44.42,44.39,44.41,11400.0,29.2525,29.2591,29.2393,29.2525,11400.0
2014-04-09 13:25:00,44.4,44.42,44.39,44.41,14850.0,29.2459,29.2591,29.2393,29.2525,14850.0
2014-04-09 13:30:00,44.41,44.44,44.39,44.43,27900.0,29.2525,29.2723,29.2393,29.2657,27900.0
2014-04-09 13:35:00,44.43,44.43,44.39,44.4,15300.0,29.2657,29.2657,29.2393,29.2459,15300.0
2014-04-09 13:40:00,44.4,44.41,44.39,44.41,12450.0,29.2459,29.2525,29.2393,29.2525,12450.0
2014-04-09 13:45:00,44.41,44.42,44.35,44.36,12750.0,29.2525,29.2591,29.213,29.2196,12750.0
2014-04-09 13:50:00,44.36,44.41,44.36,44.39,35700.0,29.2196,29.2525,29.2196,29.2393,35700.0
2014-04-09 13:55:00,44.4,44.41,44.35,44.35,15000.0,29.2459,29.2525,29.213,29.213,15000.0
2014-04-09 14:00:00,44.35,44.51,44.35,44.49,43500.0,29.213,29.3184,29.213,29.3052,43500.0
2014-04-09 14:05:00,44.51,44.63,44.5,44.59,33150.0,29.3184,29.3974,29.3118,29.3711,33150.0
2014-04-09 14:10:00,44.59,44.61,44.54,44.56,18000.0,29.3711,29.3843,29.3381,29.3513,18000.0
2014-04-09 14:15:00,44.57,44.67,44.57,44.63,36150.0,29.3579,29.4238,29.3579,29.3974,36150.0
2014-04-09 14:20:00,44.63,44.71,44.61,44.61,42150.0,29.3974,29.4501,29.3843,29.3843,42150.0
2014-04-09 14:25:00,44.63,44.64,44.59,44.61,19500.0,29.3974,29.404,29.3711,29.3843,19500.0
2014-04-09 14:30:00,44.61,44.63,44.57,44.59,21600.0,29.3843,29.3974,29.3579,29.3711,21600.0
2014-04-09 14:35:00,44.6,44.63,44.56,44.59,15900.0,29.3777,29.3974,29.3513,29.3711,15900.0
2014-04-09 14:40:00,44.59,44.59,44.53,44.53,23250.0,29.3711,29.3711,29.3316,29.3316,23250.0
2014-04-09 14:45:00,44.52,44.56,44.47,44.47,21750.0,29.325,29.3513,29.292,29.292,21750.0
2014-04-09 14:50:00,44.46,44.47,44.41,44.43,38850.0,29.2855,29.292,29.2525,29.2657,38850.0
2014-04-09 14:55:00,44.43,44.45,44.39,44.42,20100.0,29.2657,29.2789,29.2393,29.2591,20100.0
2014-04-09 15:00:00,44.43,44.43,44.36,44.4,20100.0,29.2657,29.2657,29.2196,29.2459,20100.0
2014-04-09 15:05:00,44.39,44.48,44.36,44.45,46050.0,29.2393,29.2986,29.2196,29.2789,46050.0
2014-04-09 15:10:00,44.43,44.47,44.43,44.47,20100.0,29.2657,29.292,29.2657,29.292,20100.0
2014-04-09 15:15:00,44.46,44.48,44.43,44.45,23550.0,29.2855,29.2986,29.2657,29.2789,23550.0
2014-04-09 15:20:00,44.45,44.48,44.42,44.42,26400.0,29.2789,29.2986,29.2591,29.2591,26400.0
2014-04-09 15:25:00,44.43,44.45,44.42,44.45,23250.0,29.2657,29.2789,29.2591,29.2789,23250.0
2014-04-09 15:30:00,44.45,44.51,44.44,44.51,22500.0,29.2789,29.3184,29.2723,29.3184,22500.0
2014-04-09 15:35:00,44.51,44.52,44.49,44.5,51000.0,29.3184,29.325,29.3052,29.3118,51000.0
2014-04-09 15:40:00,44.49,44.5,44.45,44.49,43650.0,29.3052,29.3118,29.2789,29.3052,43650.0
2014-04-09 15:45:00,44.49,44.49,44.45,44.48,55650.0,29.3052,29.3052,29.2789,29.2986,55650.0
2014-04-09 15:50:00,44.48,44.51,44.45,44.47,89550.0,29.2986,29.3184,29.2789,29.292,89550.0
2014-04-09 15:55:00,44.47,44.49,44.45,44.46,116250.0,29.292,29.3052,29.2789,29.2855,116250.0
2014-04-10 09:30:00,44.4,44.46,44.04,44.05,72300.0,29.2459,29.2855,29.0088,29.0154,72300.0
2014-04-10 09:35:00,44.04,44.09,43.83,44.01,79950.0,29.0088,29.0417,28.8705,28.989,79950.0
2014-04-10 09:40:00,44.03,44.19,43.88,44.02,69450.0,29.0022,29.1076,28.9034,28.9956,69450.0
2014-04-10 09:45:00,44.03,44.07,43.85,43.95,139050.0,29.0022,29.0286,28.8836,28.9495,139050.0
2014-04-10 09:50:00,43.93,43.93,43.79,43.87,37350.0,28.9363,28.9363,28.8441,28.8968,37350.0
2014-04-10 09:55:00,43.89,43.9,43.81,43.87,25350.0,28.91,28.9166,28.8573,28.8968,25350.0
2014-04-10 10:00:00,43.88,43.89,43.8,43.87,41400.0,28.9034,28.91,28.8507,28.8968,41400.0
2014-04-10 10:05:00,43.87,44.07,43.87,44.07,45150.0,28.8968,29.0286,28.8968,29.0286,45150.0
2014-04-10 10:10:00,44.09,44.19,44.09,44.13,30750.0,29.0417,29.1076,29.0417,29.0681,30750.0
2014-04-10 10:15:00,44.11,44.11,44.05,44.05,21900.0,29.0549,29.0549,29.0154,29.0154,21900.0
2014-04-10 10:20:00,44.06,44.13,44.06,44.13,17400.0,29.022,29.0681,29.022,29.0681,17400.0
2014-04-10 10:25:00,44.12,44.21,44.1,44.21,17850.0,29.0615,29.1208,29.0483,29.1208,17850.0
2014-04-10 10:30:00,44.2,44.25,44.15,44.24,17400.0,29.1142,29.1471,29.0813,29.1405,17400.0
2014-04-10 10:35:00,44.23,44.23,44.13,44.16,13050.0,29.134,29.134,29.0681,29.0878,13050.0
2014-04-10 10:40:00,44.17,44.17,44.05,44.05,15600.0,29.0944,29.0944,29.0154,29.0154,15600.0
2014-04-10 10:45:00,44.05,44.09,44.03,44.05,10200.0,29.0154,29.0417,29.0022,29.0154,10200.0
2014-04-10 10:50:00,44.04,44.06,43.97,44.01,13050.0,29.0088,29.022,28.9627,28.989,13050.0
2014-04-10 10:55:00,44.02,44.03,43.84,43.84,15750.0,28.9956,29.0022,28.8771,28.8771,15750.0
2014-04-10 11:00:00,43.84,43.85,43.71,43.71,52050.0,28.8771,28.8836,28.7914,28.7914,52050.0
2014-04-10 11:05:00,43.7,43.75,43.66,43.7,18750.0,28.7848,28.8178,28.7585,28.7848,18750.0
2014-04-10 11:10:00,43.68,43.78,43.65,43.77,26700.0,28.7717,28.8375,28.7519,28.831,26700.0
2014-04-10 11:15:00,43.76,43.77,43.68,43.69,17850.0,28.8244,28.831,28.7717,28.7783,17850.0
2014-04-10 11:20:00,43.7,43.73,43.67,43.67,15300.0,28.7848,28.8046,28.7651,28.7651,15300.0
2014-04-10 11:25:00,43.67,43.67,43.55,43.56,25050.0,28.7651,28.7651,28.686,28.6926,25050.0
2014-04-10 11:30:00,43.56,43.65,43.56,43.65,17550.0,28.6926,28.7519,28.6926,28.7519,17550.0
2014-04-10 11:35:00,43.65,43.66,43.6,43.63,9150.0,28.7519,28.7585,28.719,28.7387,9150.0
2014-04-10 11:40:00,43.64,43.71,43.6,43.7,12150.0,28.7453,28.7914,28.719,28.7848,12150.0
2014-04-10 11:45:00,43.69,43.69,43.62,43.65,12900.0,28.7783,28.7783,28.7322,28.7519,12900.0
2014-04-10 11:50:00,43.64,43.67,43.61,43.65,14400.0,28.7453,28.7651,28.7256,28.7519,14400.0
2014-04-10 11:55:00,43.61,43.61,43.55,43.56,11700.0,28.7256,28.7256,28.686,28.6926,11700.0
2014-04-10 12:00:00,43.55,43.59,43.49,43.53,54150.0,28.686,28.7124,28.6465,28.6729,54150.0
2014-04-10 12:05:00,43.54,43.55,43.5,43.52,15300.0,28.6795,28.686,28.6531,28.6663,15300.0
2014-04-10 12:10:00,43.49,43.5,43.41,43.47,21300.0,28.6465,28.6531,28.5938,28.6333,21300.0
2014-04-10 12:15:00,43.47,43.55,43.47,43.51,12450.0,28.6333,28.686,28.6333,28.6597,12450.0
2014-04-10 12:20:00,43.51,43.53,43.46,43.47,16200.0,28.6597,28.6729,28.6268,28.6333,16200.0
2014-04-10 12:25:00,43.47,43.51,43.46,43.48,15600.0,28.6333,28.6597,28.6268,28.6399,15600.0
2014-04-10 12:30:00,43.48,43.53,43.47,43.49,12600.0,28.6399,28.6729,28.6333,28.6465,12600.0
2014-04-10 12:35:00,43.5,43.54,43.48,43.49,17850.0,28.6531,28.6795,28.6399,28.6465,17850.0
2014-04-10 12:40:00,43.49,43.49,43.41,43.45,22800.0,28.6465,28.6465,28.5938,28.6202,22800.0
2014-04-10 12:45:00,43.45,43.47,43.39,43.43,22350.0,28.6202,28.6333,28.5807,28.607,22350.0
2014-04-10 12:50:00,43.41,43.45,43.37,43.44,28200.0,28.5938,28.6202,28.5675,28.6136,28200.0
2014-04-10 12:55:00,43.44,43.45,43.37,43.38,16050.0,28.6136,28.6202,28.5675,28.5741,16050.0
2014-04-10 13:00:00,43.38,43.47,43.35,43.47,16050.0,28.5741,28.6333,28.5543,28.6333,16050.0
2014-04-10 13:05:00,43.47,43.55,43.47,43.51,12600.0,28.6333,28.686,28.6333,28.6597,12600.0
2014-04-10 13:10:00,43.52,43.54,43.46,43.48,16050.0,28.6663,28.6795,28.6268,28.6399,16050.0
2014-04-10 13:15:00,43.45,43.47,43.35,43.38,17700.0,28.6202,28.6333,28.5543,28.5741,17700.0
2014-04-10 13:20:00,43.37,43.39,43.33,43.35,26850.0,28.5675,28.5807,28.5411,28.5543,26850.0
2014-04-10 13:25:00,43.37,43.43,43.34,43.4,19650.0,28.5675,28.607,28.5477,28.5872,19650.0
2014-04-10 13:30:00,43.41,43.5,43.41,43.47,20100.0,28.5938,28.6531,28.5938,28.6333,20100.0
2014-04-10 13:35:00,43.47,43.51,43.46,43.49,26850.0,28.6333,28.6597,28.6268,28.6465,26850.0
2014-04-10 13:40:00,43.47,43.49,43.43,43.49,11700.0,28.6333,28.6465,28.607,28.6465,11700.0
2014-04-10 13:45:00,43.49,43.54,43.47,43.49,18600.0,28.6465,28.6795,28.6333,28.6465,18600.0
2014-04-10 13:50:00,43.49,43.55,43.43,43.55,25350.0,28.6465,28.686,28.607,28.686,25350.0
2014-04-10 13:55:00,43.55,43.61,43.54,43.57,11400.0,28.686,28.7256,28.6795,28.6992,11400.0
2014-04-10 14:00:00,43.58,43.59,43.52,43.57,11850.0,28.7058,28.7124,28.6663,28.6992,11850.0
2014-04-10 14:05:00,43.58,43.58,43.51,43.52,18000.0,28.7058,28.7058,28.6597,28.6663,18000.0
2014-04-10 14:10:00,43.52,43.59,43.48,43.56,16200.0,28.6663,28.7124,28.6399,28.6926,16200.0
2014-04-10 14:15:00,43.57,43.58,43.54,43.57,13950.0,28.6992,28.7058,28.6795,28.6992,13950.0
2014-04-10 14:20:00,43.56,43.62,43.55,43.59,29550.0,28.6926,28.7322,28.686,28.7124,29550.0
2014-04-10 14:25:00,43.59,43.6,43.49,43.49,16800.0,28.7124,28.719,28.6465,28.6465,16800.0
2014-04-10 14:30:00,43.49,43.51,43.43,43.45,21300.0,28.6465,28.6597,28.607,28.6202,21300.0
2014-04-10 14:35:00,43.45,43.45,43.37,43.44,16500.0,28.6202,28.6202,28.5675,28.6136,16500.0
2014-04-10 14:40:00,43.43,43.47,43.42,43.43,26550.0,28.607,28.6333,28.6004,28.607,26550.0
2014-04-10 14:45:00,43.41,43.43,43.34,43.36,49500.0,28.5938,28.607,28.5477,28.5609,49500.0
2014-04-10 14:50:00,43.36,43.41,43.34,43.39,47400.0,28.5609,28.5938,28.5477,28.5807,47400.0
2014-04-10 14:55:00,43.4,43.42,43.35,43.39,28800.0,28.5872,28.6004,28.5543,28.5807,28800.0
2014-04-10 15:00:00,43.39,43.39,43.28,43.29,66000.0,28.5807,28.5807,28.5082,28.5148,66000.0
2014-04-10 15:05:00,43.29,43.32,43.17,43.2,44850.0,28.5148,28.5345,28.4357,28.4555,44850.0
2014-04-10 15:10:00,43.19,43.29,43.18,43.29,45450.0,28.4489,28.5148,28.4423,28.5148,45450.0
2014-04-10 15:15:00,43.29,43.38,43.29,43.38,65850.0,28.5148,28.5741,28.5148,28.5741,65850.0
2014-04-10 15:20:00,43.37,43.37,43.29,43.31,45150.0,28.5675,28.5675,28.5148,28.528,45150.0
2014-04-10 15:25:00,43.32,43.33,43.29,43.29,28200.0,28.5345,28.5411,28.5148,28.5148,28200.0
2014-04-10 15:30:00,43.28,43.34,43.24,43.32,39900.0,28.5082,28.5477,28.4818,28.5345,39900.0
2014-04-10 15:35:00,43.33,43.35,43.28,43.29,43950.0,28.5411,28.5543,28.5082,28.5148,43950.0
2014-04-10 15:40:00,43.29,43.35,43.27,43.35,59850.0,28.5148,28.5543,28.5016,28.5543,59850.0
2014-04-10 15:45:00,43.35,43.39,43.33,43.37,117750.0,28.5543,28.5807,28.5411,28.5675,117750.0
2014-04-10 15:50:00,43.37,43.37,43.32,43.34,157200.0,28.5675,28.5675,28.5345,28.5477,157200.0
2014-04-10 15:55:00,43.33,43.38,43.29,43.31,367800.0,28.5411,28.5741,28.5148,28.528,367800.0
2014-04-11 09:30:00,43.25,43.51,43.17,43.39,121800.0,28.4884,28.6597,28.4357,28.5807,121800.0
2014-04-11 09:35:00,43.34,43.35,43.01,43.07,89850.0,28.5477,28.5543,28.3303,28.3699,89850.0
2014-04-11 09:40:00,43.13,43.35,43.13,43.31,25800.0,28.4094,28.5543,28.4094,28.528,25800.0
2014-04-11 09:45:00,43.31,43.36,43.23,43.23,32250.0,28.528,28.5609,28.4753,28.4753,32250.0
2014-04-11 09:50:00,43.26,43.37,43.23,43.25,37500.0,28.495,28.5675,28.4753,28.4884,37500.0
2014-04-11 09:55:00,43.25,43.27,43.17,43.22,15750.0,28.4884,28.5016,28.4357,28.4687,15750.0
2014-04-11 10:00:00,43.21,43.25,43.11,43.13,21000.0,28.4621,28.4884,28.3962,28.4094,21000.0
2014-04-11 10:05:00,43.15,43.24,43.06,43.11,58350.0,28.4226,28.4818,28.3633,28.3962,58350.0
2014-04-11 10:10:00,43.12,43.17,43.01,43.08,21450.0,28.4028,28.4357,28.3303,28.3765,21450.0
2014-04-11 10:15:00,43.05,43.13,42.99,42.99,27300.0,28.3567,28.4094,28.3172,28.3172,27300.0
2014-04-11 10:20:00,42.98,43.07,42.98,43.06,27150.0,28.3106,28.3699,28.3106,28.3633,27150.0
2014-04-11 10:25:00,43.06,43.15,43.06,43.13,27900.0,28.3633,28.4226,28.3633,28.4094,27900.0
2014-04-11 10:30:00,43.13,43.2,43.09,43.16,37650.0,28.4094,28.4555,28.383,28.4292,37650.0
2014-04-11 10:35:00,43.15,43.19,43.07,43.08,17700.0,28.4226,28.4489,28.3699,28.3765,17700.0
2014-04-11 10:40:00,43.09,43.22,43.09,43.11,262950.0,28.383,28.4687,28.383,28.3962,262950.0
2014-04-11 10:45:00,43.09,43.14,43.06,43.14,21450.0,28.383,28.416,28.3633,28.416,21450.0
2014-04-11 10:50:00,43.13,43.23,43.11,43.23,68100.0,28.4094,28.4753,28.3962,28.4753,68100.0
2014-04-11 10:55:00,43.23,43.29,43.19,43.26,98550.0,28.4753,28.5148,28.4489,28.495,98550.0
2014-04-11 11:00:00,43.29,43.31,43.19,43.22,79650.0,28.5148,28.528,28.4489,28.4687,79650.0
2014-04-11 11:05:00,43.21,43.22,43.13,43.13,15750.0,28.4621,28.4687,28.4094,28.4094,15750.0
2014-04-11 11:10:00,43.13,43.25,43.13,43.24,17100.0,28.4094,28.4884,28.4094,28.4818,17100.0
2014-04-11 11:15:00,43.29,43.3,43.27,43.27,23250.0,28.5148,28.5214,28.5016,28.5016,23250.0
2014-04-11 11:20:00,43.26,43.27,43.15,43.19,21450.0,28.495,28.5016,28.4226,28.4489,21450.0
2014-04-11 11:25:00,43.18,43.19,43.11,43.17,16050.0,28.4423,28.4489,28.3962,28.4357,16050.0
2014-04-11 11:30:00,43.15,43.16,43.1,43.13,10350.0,28.4226,28.4292,28.3896,28.4094,10350.0
2014-04-11 11:35:00,43.15,43.21,43.07,43.14,14100.0,28.4226,28.4621,28.3699,28.416,14100.0
2014-04-11 11:40:00,43.14,43.15,43.09,43.13,7800.0,28.416,28.4226,28.383,28.4094,7800.0
2014-04-11 11:45:00,43.14,43.14,43.07,43.09,26250.0,28.416,28.416,28.3699,28.383,26250.0
2014-04-11 11:50:00,43.09,43.11,43.05,43.05,16350.0,28.383,28.3962,28.3567,28.3567,16350.0
2014-04-11 11:55:00,43.05,43.09,43.03,43.06,29550.0,28.3567,28.383,28.3435,28.3633,29550.0
2014-04-11 12:00:00,43.06,43.11,43.06,43.09,17850.0,28.3633,28.3962,28.3633,28.383,17850.0
2014-04-11 12:05:00,43.09,43.11,43.05,43.05,13050.0,28.383,28.3962,28.3567,28.3567,13050.0
2014-04-11 12:10:00,43.03,43.07,42.97,42.97,18750.0,28.3435,28.3699,28.304,28.304,18750.0
2014-04-11 12:15:00,42.99,43.03,42.96,42.99,15600.0,28.3172,28.3435,28.2974,28.3172,15600.0
2014-04-11 12:20:00,42.99,43.01,42.95,42.99,23550.0,28.3172,28.3303,28.2908,28.3172,23550.0
2014-04-11 12:25:00,42.99,43.03,42.99,42.99,11700.0,28.3172,28.3435,28.3172,28.3172,11700.0
2014-04-11 12:30:00,43.0,43.02,42.99,43.0,10050.0,28.3238,28.3369,28.3172,28.3238,10050.0
2014-04-11 12:35:00,43.01,43.05,43.01,43.05,4800.0,28.3303,28.3567,28.3303,28.3567,4800.0
2014-04-11 12:40:00,43.05,43.09,43.05,43.07,19200.0,28.3567,28.383,28.3567,28.3699,19200.0
2014-04-11 12:45:00,43.09,43.12,43.07,43.09,11700.0,28.383,28.4028,28.3699,28.383,11700.0
2014-04-11 12:50:00,43.08,43.08,43.0,43.0,12150.0,28.3765,28.3765,28.3238,28.3238,12150.0
2014-04-11 12:55:00,43.0,43.03,42.97,43.01,61350.0,28.3238,28.3435,28.304,28.3303,61350.0
2014-04-11 13:00:00,43.01,43.01,42.97,42.97,15600.0,28.3303,28.3303,28.304,28.304,15600.0
2014-04-11 13:05:00,42.95,42.95,42.82,42.87,24450.0,28.2908,28.2908,28.2052,28.2381,24450.0
2014-04-11 13:10:00,42.85,42.89,42.83,42.86,19800.0,28.225,28.2513,28.2118,28.2315,19800.0
2014-04-11 13:15:00,42.87,42.87,42.81,42.82,13050.0,28.2381,28.2381,28.1986,28.2052,13050.0
2014-04-11 13:20:00,42.8,42.83,42.77,42.8,55200.0,28.192,28.2118,28.1723,28.192,55200.0
2014-04-11 13:25:00,42.8,42.84,42.79,42.8,23700.0,28.192,28.2184,28.1854,28.192,23700.0
2014-04-11 13:30:00,42.8,42.91,42.73,42.91,51000.0,28.192,28.2645,28.1459,28.2645,51000.0
2014-04-11 13:35:00,42.9,42.95,42.86,42.93,44250.0,28.2579,28.2908,28.2315,28.2777,44250.0
2014-04-11 13:40:00,42.93,43.01,42.92,42.99,18600.0,28.2777,28.3303,28.2711,28.3172,18600.0
2014-04-11 13:45:00,42.98,43.03,42.98,43.01,12000.0,28.3106,28.3435,28.3106,28.3303,12000.0
2014-04-11 13:50:00,43.02,43.02,42.97,43.0,26250.0,28.3369,28.3369,28.304,28.3238,26250.0
2014-04-11 13:55:00,42.99,43.0,42.93,42.93,24450.0,28.3172,28.3238,28.2777,28.2777,24450.0
2014-04-11 14:00:00,42.94,42.97,42.89,42.9,48150.0,28.2842,28.304,28.2513,28.2579,48150.0
2014-04-11 14:05:00,42.91,42.95,42.91,42.93,25950.0,28.2645,28.2908,28.2645,28.2777,25950.0
2014-04-11 14:10:00,42.94,42.94,42.89,42.89,19350.0,28.2842,28.2842,28.2513,28.2513,19350.0
2014-04-11 14:15:00,42.89,42.91,42.81,42.81,39000.0,28.2513,28.2645,28.1986,28.1986,39000.0
2014-04-11 14:20:00,42.81,42.85,42.79,42.81,87450.0,28.1986,28.225,28.1854,28.1986,87450.0
2014-04-11 14:25:00,42.81,42.84,42.75,42.8,33900.0,28.1986,28.2184,28.1591,28.192,33900.0
2014-04-11 14:30:00,42.8,42.82,42.76,42.77,26850.0,28.192,28.2052,28.1657,28.1723,26850.0
2014-04-11 14:35:00,42.77,42.77,42.71,42.72,37050.0,28.1723,28.1723,28.1327,28.1393,37050.0
2014-04-11 14:40:00,42.71,42.73,42.63,42.63,67500.0,28.1327,28.1459,28.08,28.08,67500.0
2014-04-11 14:45:00,42.63,42.64,42.57,42.61,43350.0,28.08,28.0866,28.0405,28.0669,43350.0
2014-04-11 14:50:00,42.61,42.74,42.6,42.73,34800.0,28.0669,28.1525,28.0603,28.1459,34800.0
2014-04-11 14:55:00,42.73,42.77,42.67,42.67,40050.0,28.1459,28.1723,28.1064,28.1064,40050.0
2014-04-11 15:00:00,42.67,42.67,42.61,42.67,43050.0,28.1064,28.1064,28.0669,28.1064,43050.0
2014-04-11 15:05:00,42.68,42.79,42.66,42.79,31650.0,28.113,28.1854,28.0998,28.1854,31650.0
2014-04-11 15:10:00,42.81,42.82,42.77,42.81,31350.0,28.1986,28.2052,28.1723,28.1986,31350.0
2014-04-11 15:15:00,42.81,42.87,42.78,42.85,28200.0,28.1986,28.2381,28.1788,28.225,28200.0
2014-04-11 15:20:00,42.86,43.01,42.86,43.0,46350.0,28.2315,28.3303,28.2315,28.3238,46350.0
2014-04-11 15:25:00,43.0,43.02,42.93,42.94,30750.0,28.3238,28.3369,28.2777,28.2842,30750.0
2014-04-11 15:30:00,42.94,42.95,42.85,42.89,39900.0,28.2842,28.2908,28.225,28.2513,39900.0
2014-04-11 15:35:00,42.89,42.92,42.86,42.92,45300.0,28.2513,28.2711,28.2315,28.2711,45300.0
2014-04-11 15:40:00,42.93,42.96,42.91,42.91,46950.0,28.2777,28.2974,28.2645,28.2645,46950.0
2014-04-11 15:45:00,42.91,42.91,42.84,42.89,87900.0,28.2645,28.2645,28.2184,28.2513,87900.0
2014-04-11 15:50:00,42.89,42.89,42.76,42.78,141750.0,28.2513,28.2513,28.1657,28.1788,141750.0
2014-04-11 15:55:00,42.77,42.82,42.74,42.75,219000.0,28.1723,28.2052,28.1525,28.1591,219000.0
2014-04-14 09:30:00,43.17,43.32,43.05,43.14,43950.0,28.4357,28.5345,28.3567,28.416,43950.0
2014-04-14 09:35:00,43.09,43.13,42.84,42.93,43500.0,28.383,28.4094,28.2184,28.2777,43500.0
2014-04-14 09:40:00,42.91,43.01,42.91,42.95,20100.0,28.2645,28.3303,28.2645,28.2908,20100.0
2014-04-14 09:45:00,42.97,42.97,42.89,42.92,16200.0,28.304,28.304,28.2513,28.2711,16200.0
2014-04-14 09:50:00,42.91,43.04,42.91,42.95,48600.0,28.2645,28.3501,28.2645,28.2908,48600.0
2014-04-14 09:55:00,42.97,43.02,42.93,43.0,18450.0,28.304,28.3369,28.2777,28.3238,18450.0
2014-04-14 10:00:00,42.99,43.04,42.95,43.01,32400.0,28.3172,28.3501,28.2908,28.3303,32400.0
2014-04-14 10:05:00,43.0,43.11,43.0,43.07,36150.0,28.3238,28.3962,28.3238,28.3699,36150.0
2014-04-14 10:10:00,43.05,43.08,42.98,43.0,13200.0,28.3567,28.3765,28.3106,28.3238,13200.0
2014-04-14 10:15:00,42.99,43.04,42.94,42.97,7800.0,28.3172,28.3501,28.2842,28.304,7800.0
2014-04-14 10:20:00,42.95,42.96,42.89,42.92,16500.0,28.2908,28.2974,28.2513,28.2711,16500.0
2014-04-14 10:25:00,42.9,42.95,42.86,42.93,27150.0,28.2579,28.2908,28.2315,28.2777,27150.0
2014-04-14 10:30:00,42.91,42.98,42.91,42.95,14100.0,28.2645,28.3106,28.2645,28.2908,14100.0
2014-04-14 10:35:00,42.94,43.03,42.93,43.0,8850.0,28.2842,28.3435,28.2777,28.3238,8850.0
2014-04-14 10:40:00,43.01,43.16,43.01,43.15,57000.0,28.3303,28.4292,28.3303,28.4226,57000.0
2014-04-14 10:45:00,43.15,43.16,43.08,43.09,55050.0,28.4226,28.4292,28.3765,28.383,55050.0
2014-04-14 10:50:00,43.09,43.31,43.08,43.27,51300.0,28.383,28.528,28.3765,28.5016,51300.0
2014-04-14 10:55:00,43.27,43.29,43.25,43.28,15750.0,28.5016,28.5148,28.4884,28.5082,15750.0
2014-04-14 11:00:00,43.25,43.29,43.19,43.19,30750.0,28.4884,28.5148,28.4489,28.4489,30750.0
2014-04-14 11:05:00,43.19,43.22,43.15,43.16,30000.0,28.4489,28.4687,28.4226,28.4292,30000.0
2014-04-14 11:10:00,43.16,43.21,43.12,43.19,40800.0,28.4292,28.4621,28.4028,28.4489,40800.0
2014-04-14 11:15:00,43.2,43.23,43.19,43.23,23100.0,28.4555,28.4753,28.4489,28.4753,23100.0
2014-04-14 11:20:00,43.21,43.22,43.09,43.09,58200.0,28.4621,28.4687,28.383,28.383,58200.0
2014-04-14 11:25:00,43.09,43.15,43.09,43.11,18900.0,28.383,28.4226,28.383,28.3962,18900.0
2014-04-14 11:30:00,43.13,43.23,43.13,43.21,28500.0,28.4094,28.4753,28.4094,28.4621,28500.0
2014-04-14 11:35:00,43.21,43.23,43.18,43.23,7350.0,28.4621,28.4753,28.4423,28.4753,7350.0
2014-04-14 11:40:00,43.22,43.22,43.17,43.19,6450.0,28.4687,28.4687,28.4357,28.4489,6450.0
2014-04-14 11:45:00,43.21,43.21,43.13,43.15,7950.0,28.4621,28.4621,28.4094,28.4226,7950.0
2014-04-14 11:50:00,43.15,43.17,43.13,43.13,10200.0,28.4226,28.4357,28.4094,28.4094,10200.0
2014-04-14 11:55:00,43.14,43.17,43.11,43.11,33000.0,28.416,28.4357,28.3962,28.3962,33000.0
2014-04-14 12:00:00,43.11,43.15,43.09,43.12,66300.0,28.3962,28.4226,28.383,28.4028,66300.0
2014-04-14 12:05:00,43.11,43.14,43.1,43.11,36900.0,28.3962,28.416,28.3896,28.3962,36900.0
2014-04-14 12:10:00,43.12,43.15,43.12,43.13,7950.0,28.4028,28.4226,28.4028,28.4094,7950.0
2014-04-14 12:15:00,43.13,43.15,43.12,43.13,8550.0,28.4094,28.4226,28.4028,28.4094,8550.0
2014-04-14 12:20:00,43.11,43.13,43.11,43.13,4500.0,28.3962,28.4094,28.3962,28.4094,4500.0
2014-04-14 12:25:00,43.11,43.13,43.1,43.13,5400.0,28.3962,28.4094,28.3896,28.4094,5400.0
2014-04-14 12:30:00,43.16,43.16,43.11,43.15,13500.0,28.4292,28.4292,28.3962,28.4226,13500.0
2014-04-14 12:35:00,43.14,43.19,43.14,43.16,14850.0,28.416,28.4489,28.416,28.4292,14850.0
2014-04-14 12:40:00,43.15,43.16,43.13,43.13,5850.0,28.4226,28.4292,28.4094,28.4094,5850.0
2014-04-14 12:45:00,43.13,43.15,43.11,43.14,5100.0,28.4094,28.4226,28.3962,28.416,5100.0
2014-04-14 12:50:00,43.14,43.18,43.14,43.17,4350.0,28.416,28.4423,28.416,28.4357,4350.0
2014-04-14 12:55:00,43.17,43.17,43.13,43.17,52050.0,28.4357,28.4357,28.4094,28.4357,52050.0
2014-04-14 13:00:00,43.16,43.16,43.12,43.13,19800.0,28.4292,28.4292,28.4028,28.4094,19800.0
2014-04-14 13:05:00,43.11,43.14,43.11,43.14,5250.0,28.3962,28.416,28.3962,28.416,5250.0
2014-04-14 13:10:00,43.13,43.13,43.09,43.09,9150.0,28.4094,28.4094,28.383,28.383,9150.0
2014-04-14 13:15:00,43.09,43.09,43.02,43.03,30600.0,28.383,28.383,28.3369,28.3435,30600.0
2014-04-14 13:20:00,43.02,43.02,42.97,42.99,11550.0,28.3369,28.3369,28.304,28.3172,11550.0
2014-04-14 13:25:00,42.99,43.04,42.99,42.99,11250.0,28.3172,28.3501,28.3172,28.3172,11250.0
2014-04-14 13:30:00,42.99,43.03,42.99,43.01,9300.0,28.3172,28.3435,28.3172,28.3303,9300.0
2014-04-14 13:35:00,43.01,43.05,43.01,43.01,8400.0,28.3303,28.3567,28.3303,28.3303,8400.0
2014-04-14 13:40:00,43.03,43.05,43.01,43.02,12900.0,28.3435,28.3567,28.3303,28.3369,12900.0
2014-04-14 13:45:00,43.03,43.05,42.97,42.99,5550.0,28.3435,28.3567,28.304,28.3172,5550.0
2014-04-14 13:50:00,42.99,42.99,42.95,42.95,12900.0,28.3172,28.3172,28.2908,28.2908,12900.0
2014-04-14 13:55:00,42.95,43.01,42.93,42.93,36450.0,28.2908,28.3303,28.2777,28.2777,36450.0
2014-04-14 14:00:00,42.93,42.97,42.89,42.93,42600.0,28.2777,28.304,28.2513,28.2777,42600.0
2014-04-14 14:05:00,42.93,42.97,42.93,42.93,48450.0,28.2777,28.304,28.2777,28.2777,48450.0
2014-04-14 14:10:00,42.94,42.95,42.91,42.91,30150.0,28.2842,28.2908,28.2645,28.2645,30150.0
2014-04-14 14:15:00,42.9,42.96,42.89,42.94,41100.0,28.2579,28.2974,28.2513,28.2842,41100.0
2014-04-14 14:20:00,42.93,42.95,42.89,42.95,41550.0,28.2777,28.2908,28.2513,28.2908,41550.0
2014-04-14 14:25:00,42.95,42.95,42.9,42.92,64500.0,28.2908,28.2908,28.2579,28.2711,64500.0
2014-04-14 14:30:00,42.91,42.95,42.85,42.85,83850.0,28.2645,28.2908,28.225,28.225,83850.0
2014-04-14 14:35:00,42.85,42.87,42.83,42.85,8400.0,28.225,28.2381,28.2118,28.225,8400.0
2014-04-14 14:40:00,42.83,42.87,42.81,42.85,15450.0,28.2118,28.2381,28.1986,28.225,15450.0
2014-04-14 14:45:00,42.84,42.92,42.84,42.91,16650.0,28.2184,28.2711,28.2184,28.2645,16650.0
2014-04-14 14:50:00,42.9,42.93,42.89,42.91,16650.0,28.2579,28.2777,28.2513,28.2645,16650.0
2014-04-14 14:55:00,42.91,42.91,42.81,42.81,16800.0,28.2645,28.2645,28.1986,28.1986,16800.0
2014-04-14 15:00:00,42.81,42.83,42.77,42.77,13650.0,28.1986,28.2118,28.1723,28.1723,13650.0
2014-04-14 15:05:00,42.77,42.78,42.73,42.73,29250.0,28.1723,28.1788,28.1459,28.1459,29250.0
2014-04-14 15:10:00,42.73,42.76,42.59,42.59,34050.0,28.1459,28.1657,28.0537,28.0537,34050.0
2014-04-14 15:15:00,42.59,42.65,42.59,42.65,25500.0,28.0537,28.0932,28.0537,28.0932,25500.0
2014-04-14 15:20:00,42.65,42.76,42.64,42.74,38250.0,28.0932,28.1657,28.0866,28.1525,38250.0
2014-04-14 15:25:00,42.74,42.76,42.7,42.73,46650.0,28.1525,28.1657,28.1262,28.1459,46650.0
2014-04-14 15:30:00,42.73,42.83,42.73,42.81,50100.0,28.1459,28.2118,28.1459,28.1986,50100.0
2014-04-14 15:35:00,42.81,42.85,42.79,42.84,112350.0,28.1986,28.225,28.1854,28.2184,112350.0
2014-04-14 15:40:00,42.84,42.87,42.81,42.87,62850.0,28.2184,28.2381,28.1986,28.2381,62850.0
2014-04-14 15:45:00,42.87,42.92,42.86,42.86,105000.0,28.2381,28.2711,28.2315,28.2315,105000.0
2014-04-14 15:50:00,42.85,42.92,42.84,42.85,102900.0,28.225,28.2711,28.2184,28.225,102900.0
2014-04-14 15:55:00,42.85,42.89,42.83,42.86,190200.0,28.225,28.2513,28.2118,28.2315,190200.0
2014-04-15 09:30:00,43.0,43.06,42.8,42.82,24150.0,28.3238,28.3633,28.192,28.2052,24150.0
2014-04-15 09:35:00,42.83,43.05,42.83,43.05,22050.0,28.2118,28.3567,28.2118,28.3567,22050.0
2014-04-15 09:40:00,43.09,43.1,42.99,43.07,12450.0,28.383,28.3896,28.3172,28.3699,12450.0
2014-04-15 09:45:00,43.06,43.17,43.05,43.17,12000.0,28.3633,28.4357,28.3567,28.4357,12000.0
2014-04-15 09:50:00,43.17,43.31,43.16,43.29,21450.0,28.4357,28.528,28.4292,28.5148,21450.0
2014-04-15 09:55:00,43.29,43.36,43.27,43.32,30450.0,28.5148,28.5609,28.5016,28.5345,30450.0
2014-04-15 10:00:00,43.35,43.38,43.29,43.29,21600.0,28.5543,28.5741,28.5148,28.5148,21600.0
2014-04-15 10:05:00,43.29,43.29,43.18,43.21,28050.0,28.5148,28.5148,28.4423,28.4621,28050.0
2014-04-15 10:10:00,43.21,43.21,43.09,43.09,9300.0,28.4621,28.4621,28.383,28.383,9300.0
2014-04-15 10:15:00,43.08,43.13,43.04,43.04,43350.0,28.3765,28.4094,28.3501,28.3501,43350.0
2014-04-15 10:20:00,43.01,43.01,42.87,42.87,28500.0,28.3303,28.3303,28.2381,28.2381,28500.0
2014-04-15 10:25:00,42.86,42.89,42.8,42.84,24750.0,28.2315,28.2513,28.192,28.2184,24750.0
2014-04-15 10:30:00,42.82,42.84,42.7,42.84,17400.0,28.2052,28.2184,28.1262,28.2184,17400.0
2014-04-15 10:35:00,42.83,42.91,42.83,42.87,8550.0,28.2118,28.2645,28.2118,28.2381,8550.0
2014-04-15 10:40:00,42.89,42.94,42.85,42.86,13950.0,28.2513,28.2842,28.225,28.2315,13950.0
2014-04-15 10:45:00,42.83,42.87,42.8,42.81,16800.0,28.2118,28.2381,28.192,28.1986,16800.0
2014-04-15 10:50:00,42.82,42.87,42.67,42.7,25800.0,28.2052,28.2381,28.1064,28.1262,25800.0
2014-04-15 10:55:00,42.69,42.73,42.63,42.67,27150.0,28.1196,28.1459,28.08,28.1064,27150.0
2014-04-15 11:00:00,42.67,42.67,42.51,42.53,41400.0,28.1064,28.1064,28.001,28.0142,41400.0
2014-04-15 11:05:00,42.55,42.72,42.55,42.61,10800.0,28.0274,28.1393,28.0274,28.0669,10800.0
2014-04-15 11:10:00,42.61,42.66,42.58,42.59,12450.0,28.0669,28.0998,28.0471,28.0537,12450.0
2014-04-15 11:15:00,42.58,42.67,42.56,42.63,22950.0,28.0471,28.1064,28.0339,28.08,22950.0
2014-04-15 11:20:00,42.63,42.75,42.61,42.74,8850.0,28.08,28.1591,28.0669,28.1525,8850.0
2014-04-15 11:25:00,42.73,42.76,42.68,42.73,10650.0,28.1459,28.1657,28.113,28.1459,10650.0
2014-04-15 11:30:00,42.75,42.84,42.71,42.79,11700.0,28.1591,28.2184,28.1327,28.1854,11700.0
2014-04-15 11:35:00,42.79,42.82,42.73,42.79,9600.0,28.1854,28.2052,28.1459,28.1854,9600.0
2014-04-15 11:40:00,42.78,42.78,42.67,42.69,8250.0,28.1788,28.1788,28.1064,28.1196,8250.0
2014-04-15 11:45:00,42.67,42.68,42.55,42.56,20850.0,28.1064,28.113,28.0274,28.0339,20850.0
2014-04-15 11:50:00,42.55,42.6,42.53,42.59,9600.0,28.0274,28.0603,28.0142,28.0537,9600.0
2014-04-15 11:55:00,42.59,42.63,42.55,42.59,9000.0,28.0537,28.08,28.0274,28.0537,9000.0
2014-04-15 12:00:00,42.57,42.57,42.47,42.5,11700.0,28.0405,28.0405,27.9747,27.9944,11700.0
2014-04-15 12:05:00,42.51,42.51,42.4,42.46,39150.0,28.001,28.001,27.9285,27.9681,39150.0
2014-04-15 12:10:00,42.45,42.49,42.42,42.47,28650.0,27.9615,27.9878,27.9417,27.9747,28650.0
2014-04-15 12:15:00,42.47,42.53,42.47,42.51,6600.0,27.9747,28.0142,27.9747,28.001,6600.0
2014-04-15 12:20:00,42.52,42.52,42.43,42.43,9150.0,28.0076,28.0076,27.9483,27.9483,9150.0
2014-04-15 12:25:00,42.45,42.57,42.43,42.57,10500.0,27.9615,28.0405,27.9483,28.0405,10500.0
2014-04-15 12:30:00,42.55,42.57,42.5,42.51,7950.0,28.0274,28.0405,27.9944,28.001,7950.0
2014-04-15 12:35:00,42.49,42.56,42.47,42.51,15000.0,27.9878,28.0339,27.9747,28.001,15000.0
2014-04-15 12:40:00,42.5,42.56,42.49,42.5,13500.0,27.9944,28.0339,27.9878,27.9944,13500.0
2014-04-15 12:45:00,42.48,42.49,42.39,42.41,16500.0,27.9812,27.9878,27.922,27.9351,16500.0
2014-04-15 12:50:00,42.41,42.41,42.37,42.41,30000.0,27.9351,27.9351,27.9088,27.9351,30000.0
2014-04-15 12:55:00,42.41,42.41,42.34,42.36,23550.0,27.9351,27.9351,27.889,27.9022,23550.0
2014-04-15 13:00:00,42.35,42.41,42.32,42.41,27300.0,27.8956,27.9351,27.8759,27.9351,27300.0
2014-04-15 13:05:00,42.4,42.41,42.37,42.39,20850.0,27.9285,27.9351,27.9088,27.922,20850.0
2014-04-15 13:10:00,42.39,42.41,42.35,42.41,21000.0,27.922,27.9351,27.8956,27.9351,21000.0
2014-04-15 13:15:00,42.4,42.46,42.4,42.43,21750.0,27.9285,27.9681,27.9285,27.9483,21750.0
2014-04-15 13:20:00,42.44,42.47,42.38,42.41,11400.0,27.9549,27.9747,27.9154,27.9351,11400.0
2014-04-15 13:25:00,42.42,42.45,42.39,42.45,33150.0,27.9417,27.9615,27.922,27.9615,33150.0
2014-04-15 13:30:00,42.45,42.52,42.42,42.49,68100.0,27.9615,28.0076,27.9417,27.9878,68100.0
2014-04-15 13:35:00,42.5,42.65,42.5,42.65,33000.0,27.9944,28.0932,27.9944,28.0932,33000.0
2014-04-15 13:40:00,42.67,42.75,42.64,42.65,24750.0,28.1064,28.1591,28.0866,28.0932,24750.0
2014-04-15 13:45:00,42.65,42.65,42.61,42.61,15000.0,28.0932,28.0932,28.0669,28.0669,15000.0
2014-04-15 13:50:00,42.61,42.65,42.59,42.63,18600.0,28.0669,28.0932,28.0537,28.08,18600.0
2014-04-15 13:55:00,42.64,42.77,42.63,42.75,21150.0,28.0866,28.1723,28.08,28.1591,21150.0
2014-04-15 14:00:00,42.77,42.87,42.77,42.82,11550.0,28.1723,28.2381,28.1723,28.2052,11550.0
2014-04-15 14:05:00,42.83,42.85,42.75,42.75,21900.0,28.2118,28.225,28.1591,28.1591,21900.0
2014-04-15 14:10:00,42.73,42.79,42.71,42.76,11100.0,28.1459,28.1854,28.1327,28.1657,11100.0
2014-04-15 14:15:00,42.77,42.81,42.73,42.73,12150.0,28.1723,28.1986,28.1459,28.1459,12150.0
2014-04-15 14:20:00,42.73,42.76,42.71,42.76,12750.0,28.1459,28.1657,28.1327,28.1657,12750.0
2014-04-15 14:25:00,42.75,42.81,42.72,42.79,14100.0,28.1591,28.1986,28.1393,28.1854,14100.0
2014-04-15 14:30:00,42.79,42.91,42.78,42.91,16500.0,28.1854,28.2645,28.1788,28.2645,16500.0
2014-04-15 14:35:00,42.91,42.93,42.88,42.92,16500.0,28.2645,28.2777,28.2447,28.2711,16500.0
2014-04-15 14:40:00,42.95,42.96,42.93,42.95,18450.0,28.2908,28.2974,28.2777,28.2908,18450.0
2014-04-15 14:45:00,42.96,43.01,42.96,42.97,19800.0,28.2974,28.3303,28.2974,28.304,19800.0
2014-04-15 14:50:00,42.97,43.05,42.97,43.01,32400.0,28.304,28.3567,28.304,28.3303,32400.0
2014-04-15 14:55:00,43.01,43.01,42.92,42.92,15450.0,28.3303,28.3303,28.2711,28.2711,15450.0
2014-04-15 15:00:00,42.92,43.0,42.92,42.96,24000.0,28.2711,28.3238,28.2711,28.2974,24000.0
2014-04-15 15:05:00,42.95,42.95,42.86,42.87,57150.0,28.2908,28.2908,28.2315,28.2381,57150.0
2014-04-15 15:10:00,42.87,43.0,42.85,42.97,36150.0,28.2381,28.3238,28.225,28.304,36150.0
2014-04-15 15:15:00,42.97,43.1,42.97,43.1,37050.0,28.304,28.3896,28.304,28.3896,37050.0
2014-04-15 15:20:00,43.11,43.11,43.02,43.07,22500.0,28.3962,28.3962,28.3369,28.3699,22500.0
2014-04-15 15:25:00,43.05,43.08,43.0,43.08,21450.0,28.3567,28.3765,28.3238,28.3765,21450.0
2014-04-15 15:30:00,43.09,43.1,43.03,43.05,32850.0,28.383,28.3896,28.3435,28.3567,32850.0
2014-04-15 15:35:00,43.05,43.07,42.99,43.01,30600.0,28.3567,28.3699,28.3172,28.3303,30600.0
2014-04-15 15:40:00,43.0,43.04,42.97,42.97,43200.0,28.3238,28.3501,28.304,28.304,43200.0
2014-04-15 15:45:00,42.97,43.09,42.97,43.07,44100.0,28.304,28.383,28.304,28.3699,44100.0
2014-04-15 15:50:00,43.08,43.11,43.07,43.09,43500.0,28.3765,28.3962,28.3699,28.383,43500.0
2014-04-15 15:55:00,43.09,43.09,43.0,43.03,128700.0,28.383,28.383,28.3238,28.3435,128700.0
2014-04-16 09:30:00,43.71,43.95,43.47,43.53,62100.0,28.7914,28.9495,28.6333,28.6729,62100.0
2014-04-16 09:35:00,43.56,43.56,43.29,43.37,18750.0,28.6926,28.6926,28.5148,28.5675,18750.0
2014-04-16 09:40:00,43.37,43.47,43.35,43.44,36300.0,28.5675,28.6333,28.5543,28.6136,36300.0
2014-04-16 09:45:00,43.45,43.45,43.29,43.29,23250.0,28.6202,28.6202,28.5148,28.5148,23250.0
2014-04-16 09:50:00,43.29,43.35,43.22,43.22,16950.0,28.5148,28.5543,28.4687,28.4687,16950.0
2014-04-16 09:55:00,43.24,43.35,43.24,43.27,15000.0,28.4818,28.5543,28.4818,28.5016,15000.0
2014-04-16 10:00:00,43.3,43.3,43.21,43.23,12450.0,28.5214,28.5214,28.4621,28.4753,12450.0
2014-04-16 10:05:00,43.24,43.36,43.23,43.31,19200.0,28.4818,28.5609,28.4753,28.528,19200.0
2014-04-16 10:10:00,43.31,43.37,43.3,43.33,10500.0,28.528,28.5675,28.5214,28.5411,10500.0
2014-04-16 10:15:00,43.33,43.38,43.29,43.37,23550.0,28.5411,28.5741,28.5148,28.5675,23550.0
2014-04-16 10:20:00,43.37,43.42,43.32,43.4,51450.0,28.5675,28.6004,28.5345,28.5872,51450.0
2014-04-16 10:25:00,43.4,43.48,43.4,43.41,15150.0,28.5872,28.6399,28.5872,28.5938,15150.0
2014-04-16 10:30:00,43.41,43.45,43.34,43.34,16950.0,28.5938,28.6202,28.5477,28.5477,16950.0
2014-04-16 10:35:00,43.34,43.37,43.27,43.27,29250.0,28.5477,28.5675,28.5016,28.5016,29250.0
2014-04-16 10:40:00,43.27,43.29,43.11,43.12,24600.0,28.5016,28.5148,28.3962,28.4028,24600.0
2014-04-16 10:45:00,43.12,43.26,43.11,43.23,8550.0,28.4028,28.495,28.3962,28.4753,8550.0
2014-04-16 10:50:00,43.22,43.29,43.2,43.2,6300.0,28.4687,28.5148,28.4555,28.4555,6300.0
2014-04-16 10:55:00,43.19,43.25,43.19,43.21,3600.0,28.4489,28.4884,28.4489,28.4621,3600.0
2014-04-16 11:00:00,43.19,43.23,43.14,43.17,9000.0,28.4489,28.4753,28.416,28.4357,9000.0
2014-04-16 11:05:00,43.18,43.25,43.16,43.25,8700.0,28.4423,28.4884,28.4292,28.4884,8700.0
2014-04-16 11:10:00,43.25,43.31,43.23,43.3,10050.0,28.4884,28.528,28.4753,28.5214,10050.0
2014-04-16 11:15:00,43.3,43.41,43.3,43.38,9600.0,28.5214,28.5938,28.5214,28.5741,9600.0
2014-04-16 11:20:00,43.38,43.41,43.33,43.4,7800.0,28.5741,28.5938,28.5411,28.5872,7800.0
2014-04-16 11:25:00,43.39,43.41,43.35,43.37,3750.0,28.5807,28.5938,28.5543,28.5675,3750.0
2014-04-16 11:30:00,43.39,43.45,43.39,43.44,12750.0,28.5807,28.6202,28.5807,28.6136,12750.0
2014-04-16 11:35:00,43.45,43.45,43.39,43.43,6450.0,28.6202,28.6202,28.5807,28.607,6450.0
2014-04-16 11:40:00,43.44,43.46,43.4,43.43,9150.0,28.6136,28.6268,28.5872,28.607,9150.0
2014-04-16 11:45:00,43.43,43.53,43.43,43.5,10350.0,28.607,28.6729,28.607,28.6531,10350.0
2014-04-16 11:50:00,43.51,43.57,43.5,43.55,9750.0,28.6597,28.6992,28.6531,28.686,9750.0
2014-04-16 11:55:00,43.56,43.57,43.51,43.57,10350.0,28.6926,28.6992,28.6597,28.6992,10350.0
2014-04-16 12:00:00,43.57,43.63,43.57,43.62,9300.0,28.6992,28.7387,28.6992,28.7322,9300.0
2014-04-16 12:05:00,43.62,43.67,43.62,43.67,12000.0,28.7322,28.7651,28.7322,28.7651,12000.0
2014-04-16 12:10:00,43.67,43.71,43.67,43.69,10350.0,28.7651,28.7914,28.7651,28.7783,10350.0
2014-04-16 12:15:00,43.69,43.71,43.68,43.7,16200.0,28.7783,28.7914,28.7717,28.7848,16200.0
2014-04-16 12:20:00,43.7,43.71,43.66,43.66,8400.0,28.7848,28.7914,28.7585,28.7585,8400.0
2014-04-16 12:25:00,43.67,43.7,43.67,43.68,7500.0,28.7651,28.7848,28.7651,28.7717,7500.0
2014-04-16 12:30:00,43.69,43.7,43.6,43.61,4350.0,28.7783,28.7848,28.719,28.7256,4350.0
2014-04-16 12:35:00,43.63,43.65,43.59,43.61,4800.0,28.7387,28.7519,28.7124,28.7256,4800.0
2014-04-16 12:40:00,43.61,43.63,43.58,43.59,9150.0,28.7256,28.7387,28.7058,28.7124,9150.0
2014-04-16 12:45:00,43.59,43.59,43.54,43.54,5400.0,28.7124,28.7124,28.6795,28.6795,5400.0
2014-04-16 12:50:00,43.55,43.59,43.53,43.58,3750.0,28.686,28.7124,28.6729,28.7058,3750.0
2014-04-16 12:55:00,43.57,43.58,43.47,43.47,15300.0,28.6992,28.7058,28.6333,28.6333,15300.0
2014-04-16 13:00:00,43.48,43.51,43.43,43.43,9300.0,28.6399,28.6597,28.607,28.607,9300.0
2014-04-16 13:05:00,43.42,43.51,43.39,43.51,15750.0,28.6004,28.6597,28.5807,28.6597,15750.0
2014-04-16 13:10:00,43.51,43.53,43.48,43.53,10950.0,28.6597,28.6729,28.6399,28.6729,10950.0
2014-04-16 13:15:00,43.53,43.6,43.53,43.56,6600.0,28.6729,28.719,28.6729,28.6926,6600.0
2014-04-16 13:20:00,43.57,43.63,43.56,43.56,14550.0,28.6992,28.7387,28.6926,28.6926,14550.0
2014-04-16 13:25:00,43.58,43.59,43.51,43.52,11400.0,28.7058,28.7124,28.6597,28.6663,11400.0
2014-04-16 13:30:00,43.52,43.52,43.43,43.43,19500.0,28.6663,28.6663,28.607,28.607,19500.0
2014-04-16 13:35:00,43.42,43.55,43.41,43.55,15900.0,28.6004,28.686,28.5938,28.686,15900.0
2014-04-16 13:40:00,43.55,43.58,43.49,43.5,16200.0,28.686,28.7058,28.6465,28.6531,16200.0
2014-04-16 13:45:00,43.51,43.61,43.51,43.6,11400.0,28.6597,28.7256,28.6597,28.719,11400.0
2014-04-16 13:50:00,43.6,43.6,43.55,43.55,16800.0,28.719,28.719,28.686,28.686,16800.0
2014-04-16 13:55:00,43.57,43.62,43.53,43.62,14250.0,28.6992,28.7322,28.6729,28.7322,14250.0
2014-04-16 14:00:00,43.62,43.64,43.51,43.52,24150.0,28.7322,28.7453,28.6597,28.6663,24150.0
2014-04-16 14:05:00,43.52,43.62,43.51,43.61,12000.0,28.6663,28.7322,28.6597,28.7256,12000.0
2014-04-16 14:10:00,43.62,43.69,43.62,43.65,11850.0,28.7322,28.7783,28.7322,28.7519,11850.0
2014-04-16 14:15:00,43.63,43.63,43.52,43.57,12300.0,28.7387,28.7387,28.6663,28.6992,12300.0
2014-04-16 14:20:00,43.56,43.56,43.51,43.55,8850.0,28.6926,28.6926,28.6597,28.686,8850.0
2014-04-16 14:25:00,43.56,43.59,43.56,43.59,5400.0,28.6926,28.7124,28.6926,28.7124,5400.0
2014-04-16 14:30:00,43.59,43.65,43.58,43.63,9600.0,28.7124,28.7519,28.7058,28.7387,9600.0
2014-04-16 14:35:00,43.63,43.64,43.61,43.63,9150.0,28.7387,28.7453,28.7256,28.7387,9150.0
2014-04-16 14:40:00,43.61,43.67,43.6,43.66,9300.0,28.7256,28.7651,28.719,28.7585,9300.0
2014-04-16 14:45:00,43.66,43.71,43.66,43.7,13500.0,28.7585,28.7914,28.7585,28.7848,13500.0
2014-04-16 14:50:00,43.7,43.75,43.69,43.73,16200.0,28.7848,28.8178,28.7783,28.8046,16200.0
2014-04-16 14:55:00,43.73,43.75,43.72,43.75,12900.0,28.8046,28.8178,28.798,28.8178,12900.0
2014-04-16 15:00:00,43.75,43.76,43.71,43.74,27600.0,28.8178,28.8244,28.7914,28.8112,27600.0
2014-04-16 15:05:00,43.73,43.74,43.69,43.73,28350.0,28.8046,28.8112,28.7783,28.8046,28350.0
2014-04-16 15:10:00,43.73,43.73,43.68,43.71,25800.0,28.8046,28.8046,28.7717,28.7914,25800.0
2014-04-16 15:15:00,43.71,43.72,43.67,43.67,19200.0,28.7914,28.798,28.7651,28.7651,19200.0
2014-04-16 15:20:00,43.67,43.7,43.66,43.7,19200.0,28.7651,28.7848,28.7585,28.7848,19200.0
2014-04-16 15:25:00,43.71,43.73,43.67,43.69,21750.0,28.7914,28.8046,28.7651,28.7783,21750.0
2014-04-16 15:30:00,43.69,43.7,43.64,43.65,30150.0,28.7783,28.7848,28.7453,28.7519,30150.0
2014-04-16 15:35:00,43.65,43.71,43.65,43.7,31200.0,28.7519,28.7914,28.7519,28.7848,31200.0
2014-04-16 15:40:00,43.7,43.72,43.69,43.71,34800.0,28.7848,28.798,28.7783,28.7914,34800.0
2014-04-16 15:45:00,43.71,43.71,43.67,43.67,46800.0,28.7914,28.7914,28.7651,28.7651,46800.0
2014-04-16 15:50:00,43.68,43.77,43.68,43.76,138300.0,28.7717,28.831,28.7717,28.8244,138300.0
2014-04-16 15:55:00,43.76,43.78,43.75,43.77,175800.0,28.8244,28.8375,28.8178,28.831,175800.0
2014-04-17 09:30:00,43.7,43.91,43.55,43.55,234900.0,28.7848,28.9232,28.686,28.686,234900.0
2014-04-17 09:35:00,43.53,43.64,43.49,43.64,22500.0,28.6729,28.7453,28.6465,28.7453,22500.0
2014-04-17 09:40:00,43.61,43.75,43.61,43.75,31350.0,28.7256,28.8178,28.7256,28.8178,31350.0
2014-04-17 09:45:00,43.75,43.75,43.59,43.61,48000.0,28.8178,28.8178,28.7124,28.7256,48000.0
2014-04-17 09:50:00,43.61,43.63,43.48,43.49,42750.0,28.7256,28.7387,28.6399,28.6465,42750.0
2014-04-17 09:55:00,43.49,43.57,43.46,43.57,45750.0,28.6465,28.6992,28.6268,28.6992,45750.0
2014-04-17 10:00:00,43.59,43.64,43.55,43.57,21900.0,28.7124,28.7453,28.686,28.6992,21900.0
2014-04-17 10:05:00,43.57,43.59,43.51,43.58,26100.0,28.6992,28.7124,28.6597,28.7058,26100.0
2014-04-17 10:10:00,43.59,43.72,43.59,43.69,25650.0,28.7124,28.798,28.7124,28.7783,25650.0
2014-04-17 10:15:00,43.68,43.73,43.65,43.69,49950.0,28.7717,28.8046,28.7519,28.7783,49950.0
2014-04-17 10:20:00,43.7,43.77,43.68,43.77,11250.0,28.7848,28.831,28.7717,28.831,11250.0
2014-04-17 10:25:00,43.79,43.85,43.75,43.85,20850.0,28.8441,28.8836,28.8178,28.8836,20850.0
2014-04-17 10:30:00,43.85,43.89,43.82,43.82,10950.0,28.8836,28.91,28.8639,28.8639,10950.0
2014-04-17 10:35:00,43.82,43.85,43.81,43.85,8550.0,28.8639,28.8836,28.8573,28.8836,8550.0
2014-04-17 10:40:00,43.85,43.85,43.75,43.75,13350.0,28.8836,28.8836,28.8178,28.8178,13350.0
2014-04-17 10:45:00,43.75,43.8,43.72,43.73,22050.0,28.8178,28.8507,28.798,28.8046,22050.0
2014-04-17 10:50:00,43.76,43.8,43.75,43.79,6450.0,28.8244,28.8507,28.8178,28.8441,6450.0
2014-04-17 10:55:00,43.78,43.79,43.75,43.75,21000.0,28.8375,28.8441,28.8178,28.8178,21000.0
2014-04-17 11:00:00,43.77,43.83,43.77,43.81,6750.0,28.831,28.8705,28.831,28.8573,6750.0
2014-04-17 11:05:00,43.79,43.84,43.79,43.82,6750.0,28.8441,28.8771,28.8441,28.8639,6750.0
2014-04-17 11:10:00,43.82,43.83,43.77,43.78,4500.0,28.8639,28.8705,28.831,28.8375,4500.0
2014-04-17 11:15:00,43.77,43.77,43.69,43.71,7950.0,28.831,28.831,28.7783,28.7914,7950.0
2014-04-17 11:20:00,43.69,43.7,43.65,43.67,36150.0,28.7783,28.7848,28.7519,28.7651,36150.0
2014-04-17 11:25:00,43.67,43.68,43.65,43.67,9150.0,28.7651,28.7717,28.7519,28.7651,9150.0
2014-04-17 11:30:00,43.67,43.68,43.65,43.67,17700.0,28.7651,28.7717,28.7519,28.7651,17700.0
2014-04-17 11:35:00,43.67,43.68,43.62,43.62,11700.0,28.7651,28.7717,28.7322,28.7322,11700.0
2014-04-17 11:40:00,43.6,43.65,43.6,43.63,3000.0,28.719,28.7519,28.719,28.7387,3000.0
2014-04-17 11:45:00,43.62,43.63,43.59,43.59,7800.0,28.7322,28.7387,28.7124,28.7124,7800.0
2014-04-17 11:50:00,43.57,43.64,43.55,43.63,17850.0,28.6992,28.7453,28.686,28.7387,17850.0
2014-04-17 11:55:00,43.63,43.65,43.61,43.62,6900.0,28.7387,28.7519,28.7256,28.7322,6900.0
2014-04-17 12:00:00,43.62,43.67,43.61,43.67,12750.0,28.7322,28.7651,28.7256,28.7651,12750.0
2014-04-17 12:05:00,43.67,43.68,43.65,43.68,7350.0,28.7651,28.7717,28.7519,28.7717,7350.0
2014-04-17 12:10:00,43.66,43.68,43.65,43.67,9000.0,28.7585,28.7717,28.7519,28.7651,9000.0
2014-04-17 12:15:00,43.67,43.67,43.58,43.58,8400.0,28.7651,28.7651,28.7058,28.7058,8400.0
2014-04-17 12:20:00,43.57,43.61,43.55,43.59,5250.0,28.6992,28.7256,28.686,28.7124,5250.0
2014-04-17 12:25:00,43.6,43.68,43.6,43.67,8700.0,28.719,28.7717,28.719,28.7651,8700.0
2014-04-17 12:30:00,43.67,43.67,43.65,43.65,9750.0,28.7651,28.7651,28.7519,28.7519,9750.0
2014-04-17 12:35:00,43.65,43.67,43.63,43.67,5250.0,28.7519,28.7651,28.7387,28.7651,5250.0
2014-04-17 12:40:00,43.67,43.69,43.64,43.66,36900.0,28.7651,28.7783,28.7453,28.7585,36900.0
2014-04-17 12:45:00,43.66,43.69,43.64,43.68,14850.0,28.7585,28.7783,28.7453,28.7717,14850.0
2014-04-17 12:50:00,43.69,43.69,43.65,43.66,10500.0,28.7783,28.7783,28.7519,28.7585,10500.0
2014-04-17 12:55:00,43.65,43.67,43.65,43.67,3150.0,28.7519,28.7651,28.7519,28.7651,3150.0
2014-04-17 13:00:00,43.67,43.7,43.65,43.69,35700.0,28.7651,28.7848,28.7519,28.7783,35700.0
2014-04-17 13:05:00,43.68,43.69,43.65,43.67,22050.0,28.7717,28.7783,28.7519,28.7651,22050.0
2014-04-17 13:10:00,43.68,43.74,43.67,43.73,20100.0,28.7717,28.8112,28.7651,28.8046,20100.0
2014-04-17 13:15:00,43.74,43.74,43.71,43.71,9150.0,28.8112,28.8112,28.7914,28.7914,9150.0
2014-04-17 13:20:00,43.71,43.74,43.7,43.74,5400.0,28.7914,28.8112,28.7848,28.8112,5400.0
2014-04-17 13:25:00,43.74,43.75,43.71,43.72,10200.0,28.8112,28.8178,28.7914,28.798,10200.0
2014-04-17 13:30:00,43.72,43.73,43.71,43.73,8400.0,28.798,28.8046,28.7914,28.8046,8400.0
2014-04-17 13:35:00,43.73,43.74,43.71,43.71,7800.0,28.8046,28.8112,28.7914,28.7914,7800.0
2014-04-17 13:40:00,43.73,43.77,43.73,43.77,6150.0,28.8046,28.831,28.8046,28.831,6150.0
2014-04-17 13:45:00,43.78,43.78,43.75,43.75,4500.0,28.8375,28.8375,28.8178,28.8178,4500.0
2014-04-17 13:50:00,43.75,43.77,43.75,43.76,5100.0,28.8178,28.831,28.8178,28.8244,5100.0
2014-04-17 13:55:00,43.77,43.78,43.76,43.78,8850.0,28.831,28.8375,28.8244,28.8375,8850.0
2014-04-17 14:00:00,43.77,43.77,43.73,43.74,8550.0,28.831,28.831,28.8046,28.8112,8550.0
2014-04-17 14:05:00,43.73,43.77,43.73,43.75,7500.0,28.8046,28.831,28.8046,28.8178,7500.0
2014-04-17 14:10:00,43.75,43.79,43.75,43.78,8550.0,28.8178,28.8441,28.8178,28.8375,8550.0
2014-04-17 14:15:00,43.78,43.78,43.76,43.77,6300.0,28.8375,28.8375,28.8244,28.831,6300.0
2014-04-17 14:20:00,43.77,43.8,43.77,43.79,7050.0,28.831,28.8507,28.831,28.8441,7050.0
2014-04-17 14:25:00,43.78,43.81,43.78,43.78,10500.0,28.8375,28.8573,28.8375,28.8375,10500.0
2014-04-17 14:30:00,43.78,43.79,43.73,43.73,10800.0,28.8375,28.8441,28.8046,28.8046,10800.0
2014-04-17 14:35:00,43.73,43.77,43.73,43.75,11850.0,28.8046,28.831,28.8046,28.8178,11850.0
2014-04-17 14:40:00,43.76,43.77,43.73,43.73,9600.0,28.8244,28.831,28.8046,28.8046,9600.0
2014-04-17 14:45:00,43.74,43.75,43.69,43.69,29700.0,28.8112,28.8178,28.7783,28.7783,29700.0
2014-04-17 14:50:00,43.69,43.69,43.67,43.68,25050.0,28.7783,28.7783,28.7651,28.7717,25050.0
2014-04-17 14:55:00,43.67,43.67,43.65,43.67,11100.0,28.7651,28.7651,28.7519,28.7651,11100.0
2014-04-17 15:00:00,43.67,43.69,43.67,43.69,13500.0,28.7651,28.7783,28.7651,28.7783,13500.0
2014-04-17 15:05:00,43.69,43.71,43.69,43.7,10950.0,28.7783,28.7914,28.7783,28.7848,10950.0
2014-04-17 15:10:00,43.71,43.74,43.71,43.73,11400.0,28.7914,28.8112,28.7914,28.8046,11400.0
2014-04-17 15:15:00,43.73,43.76,43.72,43.73,16500.0,28.8046,28.8244,28.798,28.8046,16500.0
2014-04-17 15:20:00,43.73,43.73,43.71,43.73,13500.0,28.8046,28.8046,28.7914,28.8046,13500.0
2014-04-17 15:25:00,43.73,43.73,43.66,43.67,46800.0,28.8046,28.8046,28.7585,28.7651,46800.0
2014-04-17 15:30:00,43.67,43.68,43.63,43.64,28650.0,28.7651,28.7717,28.7387,28.7453,28650.0
2014-04-17 15:35:00,43.64,43.69,43.62,43.67,44550.0,28.7453,28.7783,28.7322,28.7651,44550.0
2014-04-17 15:40:00,43.67,43.68,43.65,43.67,30450.0,28.7651,28.7717,28.7519,28.7651,30450.0
2014-04-17 15:45:00,43.66,43.66,43.61,43.65,36150.0,28.7585,28.7585,28.7256,28.7519,36150.0
2014-04-17 15:50:00,43.65,43.67,43.64,43.66,46650.0,28.7519,28.7651,28.7453,28.7585,46650.0
2014-04-17 15:55:00,43.65,43.66,43.59,43.59,110700.0,28.7519,28.7585,28.7124,28.7124,110700.0
2014-04-21 09:30:00,43.69,43.8,43.6,43.7,41100.0,28.7783,28.8507,28.719,28.7848,41100.0
2014-04-21 09:35:00,43.7,43.76,43.61,43.63,8700.0,28.7848,28.8244,28.7256,28.7387,8700.0
2014-04-21 09:40:00,43.65,43.77,43.63,43.72,13350.0,28.7519,28.831,28.7387,28.798,13350.0
2014-04-21 09:45:00,43.72,43.73,43.62,43.64,12300.0,28.798,28.8046,28.7322,28.7453,12300.0
2014-04-21 09:50:00,43.65,43.71,43.65,43.65,5400.0,28.7519,28.7914,28.7519,28.7519,5400.0
2014-04-21 09:55:00,43.65,43.77,43.65,43.71,10800.0,28.7519,28.831,28.7519,28.7914,10800.0
2014-04-21 10:00:00,43.71,43.83,43.71,43.81,19950.0,28.7914,28.8705,28.7914,28.8573,19950.0
2014-04-21 10:05:00,43.83,43.84,43.76,43.82,12900.0,28.8705,28.8771,28.8244,28.8639,12900.0
2014-04-21 10:10:00,43.81,43.81,43.74,43.77,6300.0,28.8573,28.8573,28.8112,28.831,6300.0
2014-04-21 10:15:00,43.76,43.78,43.73,43.73,16500.0,28.8244,28.8375,28.8046,28.8046,16500.0
2014-04-21 10:20:00,43.71,43.72,43.65,43.66,15000.0,28.7914,28.798,28.7519,28.7585,15000.0
2014-04-21 10:25:00,43.65,43.69,43.63,43.63,15450.0,28.7519,28.7783,28.7387,28.7387,15450.0
2014-04-21 10:30:00,43.63,43.63,43.54,43.54,16800.0,28.7387,28.7387,28.6795,28.6795,16800.0
2014-04-21 10:35:00,43.53,43.53,43.45,43.45,9150.0,28.6729,28.6729,28.6202,28.6202,9150.0
2014-04-21 10:40:00,43.47,43.54,43.47,43.5,7950.0,28.6333,28.6795,28.6333,28.6531,7950.0
2014-04-21 10:45:00,43.51,43.6,43.51,43.6,3600.0,28.6597,28.719,28.6597,28.719,3600.0
2014-04-21 10:50:00,43.59,43.63,43.54,43.6,10950.0,28.7124,28.7387,28.6795,28.719,10950.0
2014-04-21 10:55:00,43.61,43.63,43.57,43.61,10650.0,28.7256,28.7387,28.6992,28.7256,10650.0
2014-04-21 11:00:00,43.61,43.63,43.59,43.63,9300.0,28.7256,28.7387,28.7124,28.7387,9300.0
2014-04-21 11:05:00,43.63,43.69,43.63,43.67,8100.0,28.7387,28.7783,28.7387,28.7651,8100.0
2014-04-21 11:10:00,43.67,43.8,43.67,43.78,12750.0,28.7651,28.8507,28.7651,28.8375,12750.0
2014-04-21 11:15:00,43.79,43.83,43.77,43.83,7950.0,28.8441,28.8705,28.831,28.8705,7950.0
2014-04-21 11:20:00,43.81,43.83,43.79,43.81,3450.0,28.8573,28.8705,28.8441,28.8573,3450.0
2014-04-21 11:25:00,43.82,43.85,43.79,43.83,8550.0,28.8639,28.8836,28.8441,28.8705,8550.0
2014-04-21 11:30:00,43.81,43.83,43.78,43.81,7350.0,28.8573,28.8705,28.8375,28.8573,7350.0
2014-04-21 11:35:00,43.81,43.84,43.78,43.79,5250.0,28.8573,28.8771,28.8375,28.8441,5250.0
2014-04-21 11:40:00,43.78,43.79,43.77,43.79,5100.0,28.8375,28.8441,28.831,28.8441,5100.0
2014-04-21 11:45:00,43.79,43.82,43.78,43.8,6900.0,28.8441,28.8639,28.8375,28.8507,6900.0
2014-04-21 11:50:00,43.77,43.81,43.76,43.81,5250.0,28.831,28.8573,28.8244,28.8573,5250.0
2014-04-21 11:55:00,43.81,43.81,43.79,43.8,4200.0,28.8573,28.8573,28.8441,28.8507,4200.0
2014-04-21 12:00:00,43.8,43.83,43.79,43.83,4650.0,28.8507,28.8705,28.8441,28.8705,4650.0
2014-04-21 12:05:00,43.83,43.85,43.82,43.85,6900.0,28.8705,28.8836,28.8639,28.8836,6900.0
2014-04-21 12:10:00,43.85,43.85,43.83,43.85,6300.0,28.8836,28.8836,28.8705,28.8836,6300.0
2014-04-21 12:15:00,43.83,43.85,43.82,43.83,4200.0,28.8705,28.8836,28.8639,28.8705,4200.0
2014-04-21 12:20:00,43.83,43.83,43.78,43.78,9000.0,28.8705,28.8705,28.8375,28.8375,9000.0
2014-04-21 12:25:00,43.78,43.79,43.77,43.77,9900.0,28.8375,28.8441,28.831,28.831,9900.0
2014-04-21 12:30:00,43.77,43.78,43.74,43.77,8100.0,28.831,28.8375,28.8112,28.831,8100.0
2014-04-21 12:35:00,43.76,43.79,43.75,43.75,8700.0,28.8244,28.8441,28.8178,28.8178,8700.0
2014-04-21 12:40:00,43.75,43.82,43.75,43.8,19350.0,28.8178,28.8639,28.8178,28.8507,19350.0
2014-04-21 12:45:00,43.81,43.81,43.73,43.75,25800.0,28.8573,28.8573,28.8046,28.8178,25800.0
2014-04-21 12:50:00,43.76,43.78,43.74,43.78,2850.0,28.8244,28.8375,28.8112,28.8375,2850.0
2014-04-21 12:55:00,43.77,43.77,43.74,43.77,3600.0,28.831,28.831,28.8112,28.831,3600.0
2014-04-21 13:00:00,43.77,43.77,43.73,43.74,8400.0,28.831,28.831,28.8046,28.8112,8400.0
2014-04-21 13:05:00,43.73,43.76,43.73,43.74,4500.0,28.8046,28.8244,28.8046,28.8112,4500.0
2014-04-21 13:10:00,43.73,43.75,43.73,43.74,4800.0,28.8046,28.8178,28.8046,28.8112,4800.0
2014-04-21 13:15:00,43.74,43.77,43.73,43.75,9750.0,28.8112,28.831,28.8046,28.8178,9750.0
2014-04-21 13:20:00,43.75,43.78,43.74,43.77,8550.0,28.8178,28.8375,28.8112,28.831,8550.0
2014-04-21 13:25:00,43.76,43.77,43.74,43.77,6150.0,28.8244,28.831,28.8112,28.831,6150.0
2014-04-21 13:30:00,43.77,43.78,43.75,43.77,12000.0,28.831,28.8375,28.8178,28.831,12000.0
2014-04-21 13:35:00,43.79,43.79,43.75,43.76,7500.0,28.8441,28.8441,28.8178,28.8244,7500.0
2014-04-21 13:40:00,43.75,43.76,43.73,43.76,7950.0,28.8178,28.8244,28.8046,28.8244,7950.0
2014-04-21 13:45:00,43.76,43.77,43.72,43.72,10350.0,28.8244,28.831,28.798,28.798,10350.0
2014-04-21 13:50:00,43.73,43.74,43.71,43.71,27750.0,28.8046,28.8112,28.7914,28.7914,27750.0
2014-04-21 13:55:00,43.72,43.75,43.71,43.75,13200.0,28.798,28.8178,28.7914,28.8178,13200.0
2014-04-21 14:00:00,43.75,43.76,43.73,43.73,15900.0,28.8178,28.8244,28.8046,28.8046,15900.0
2014-04-21 14:05:00,43.73,43.78,43.73,43.76,12600.0,28.8046,28.8375,28.8046,28.8244,12600.0
2014-04-21 14:10:00,43.77,43.81,43.76,43.81,9450.0,28.831,28.8573,28.8244,28.8573,9450.0
2014-04-21 14:15:00,43.82,43.87,43.82,43.86,15150.0,28.8639,28.8968,28.8639,28.8902,15150.0
2014-04-21 14:20:00,43.87,43.89,43.86,43.87,8700.0,28.8968,28.91,28.8902,28.8968,8700.0
2014-04-21 14:25:00,43.87,43.9,43.87,43.89,12450.0,28.8968,28.9166,28.8968,28.91,12450.0
2014-04-21 14:30:00,43.9,43.97,43.9,43.97,21750.0,28.9166,28.9627,28.9166,28.9627,21750.0
2014-04-21 14:35:00,43.97,44.01,43.96,43.99,28650.0,28.9627,28.989,28.9561,28.9759,28650.0
2014-04-21 14:40:00,44.0,44.02,43.91,43.91,22650.0,28.9825,28.9956,28.9232,28.9232,22650.0
2014-04-21 14:45:00,43.92,43.95,43.92,43.93,15300.0,28.9298,28.9495,28.9298,28.9363,15300.0
2014-04-21 14:50:00,43.93,43.99,43.93,43.97,51450.0,28.9363,28.9759,28.9363,28.9627,51450.0
2014-04-21 14:55:00,43.97,44.01,43.95,43.96,24300.0,28.9627,28.989,28.9495,28.9561,24300.0
2014-04-21 15:00:00,43.96,43.97,43.91,43.91,17700.0,28.9561,28.9627,28.9232,28.9232,17700.0
2014-04-21 15:05:00,43.91,43.92,43.84,43.84,15150.0,28.9232,28.9298,28.8771,28.8771,15150.0
2014-04-21 15:10:00,43.84,43.87,43.83,43.87,27300.0,28.8771,28.8968,28.8705,28.8968,27300.0
2014-04-21 15:15:00,43.86,43.87,43.82,43.85,23100.0,28.8902,28.8968,28.8639,28.8836,23100.0
2014-04-21 15:20:00,43.85,43.85,43.81,43.84,17100.0,28.8836,28.8836,28.8573,28.8771,17100.0
2014-04-21 15:25:00,43.83,43.85,43.81,43.83,10950.0,28.8705,28.8836,28.8573,28.8705,10950.0
2014-04-21 15:30:00,43.83,43.87,43.82,43.87,17250.0,28.8705,28.8968,28.8639,28.8968,17250.0
2014-04-21 15:35:00,43.86,43.89,43.85,43.88,16650.0,28.8902,28.91,28.8836,28.9034,16650.0
2014-04-21 15:40:00,43.88,43.9,43.88,43.88,17400.0,28.9034,28.9166,28.9034,28.9034,17400.0
2014-04-21 15:45:00,43.88,43.89,43.85,43.88,33000.0,28.9034,28.91,28.8836,28.9034,33000.0
2014-04-21 15:50:00,43.88,43.92,43.87,43.89,44100.0,28.9034,28.9298,28.8968,28.91,44100.0
2014-04-21 15:55:00,43.9,43.93,43.89,43.93,65100.0,28.9166,28.9363,28.91,28.9363,65100.0
2014-04-22 09:30:00,43.87,44.07,43.87,43.91,42000.0,28.8968,29.0286,28.8968,28.9232,42000.0
2014-04-22 09:35:00,43.91,43.95,43.86,43.9,7350.0,28.9232,28.9495,28.8902,28.9166,7350.0
2014-04-22 09:40:00,43.87,43.87,43.76,43.86,23850.0,28.8968,28.8968,28.8244,28.8902,23850.0
2014-04-22 09:45:00,43.87,44.04,43.87,44.0,11250.0,28.8968,29.0088,28.8968,28.9825,11250.0
2014-04-22 09:50:00,44.0,44.05,43.93,43.93,22500.0,28.9825,29.0154,28.9363,28.9363,22500.0
2014-04-22 09:55:00,43.92,44.04,43.91,44.04,9000.0,28.9298,29.0088,28.9232,29.0088,9000.0
2014-04-22 10:00:00,44.05,44.05,43.99,44.01,6900.0,29.0154,29.0154,28.9759,28.989,6900.0
2014-04-22 10:05:00,44.0,44.01,43.94,44.0,9750.0,28.9825,28.989,28.9429,28.9825,9750.0
2014-04-22 10:10:00,43.99,44.07,43.99,44.07,15900.0,28.9759,29.0286,28.9759,29.0286,15900.0
2014-04-22 10:15:00,44.07,44.08,44.02,44.03,7950.0,29.0286,29.0351,28.9956,29.0022,7950.0
2014-04-22 10:20:00,44.04,44.06,44.01,44.01,9000.0,29.0088,29.022,28.989,28.989,9000.0
2014-04-22 10:25:00,44.01,44.04,44.01,44.01,9450.0,28.989,29.0088,28.989,28.989,9450.0
2014-04-22 10:30:00,44.02,44.07,44.01,44.05,16200.0,28.9956,29.0286,28.989,29.0154,16200.0
2014-04-22 10:35:00,44.05,44.05,44.03,44.04,10050.0,29.0154,29.0154,29.0022,29.0088,10050.0
2014-04-22 10:40:00,44.03,44.04,44.0,44.04,8850.0,29.0022,29.0088,28.9825,29.0088,8850.0
2014-04-22 10:45:00,44.03,44.08,44.03,44.08,8550.0,29.0022,29.0351,29.0022,29.0351,8550.0
2014-04-22 10:50:00,44.06,44.14,44.06,44.14,9150.0,29.022,29.0747,29.022,29.0747,9150.0
2014-04-22 10:55:00,44.13,44.13,44.08,44.11,11550.0,29.0681,29.0681,29.0351,29.0549,11550.0
2014-04-22 11:00:00,44.1,44.17,44.09,44.11,8700.0,29.0483,29.0944,29.0417,29.0549,8700.0
2014-04-22 11:05:00,44.1,44.11,44.07,44.09,7950.0,29.0483,29.0549,29.0286,29.0417,7950.0
2014-04-22 11:10:00,44.08,44.1,44.07,44.09,6750.0,29.0351,29.0483,29.0286,29.0417,6750.0
2014-04-22 11:15:00,44.08,44.09,44.07,44.07,9750.0,29.0351,29.0417,29.0286,29.0286,9750.0
2014-04-22 11:20:00,44.07,44.12,44.06,44.08,7350.0,29.0286,29.0615,29.022,29.0351,7350.0
2014-04-22 11:25:00,44.07,44.1,44.07,44.1,8550.0,29.0286,29.0483,29.0286,29.0483,8550.0
2014-04-22 11:30:00,44.11,44.13,44.09,44.1,15300.0,29.0549,29.0681,29.0417,29.0483,15300.0
2014-04-22 11:35:00,44.11,44.12,44.09,44.11,10200.0,29.0549,29.0615,29.0417,29.0549,10200.0
2014-04-22 11:40:00,44.1,44.1,44.0,44.01,19050.0,29.0483,29.0483,28.9825,28.989,19050.0
2014-04-22 11:45:00,44.01,44.03,43.99,44.01,15300.0,28.989,29.0022,28.9759,28.989,15300.0
2014-04-22 11:50:00,44.01,44.04,44.01,44.02,9150.0,28.989,29.0088,28.989,28.9956,9150.0
2014-04-22 11:55:00,44.03,44.04,44.02,44.03,18900.0,29.0022,29.0088,28.9956,29.0022,18900.0
2014-04-22 12:00:00,44.02,44.03,44.01,44.01,18600.0,28.9956,29.0022,28.989,28.989,18600.0
2014-04-22 12:05:00,44.01,44.01,43.97,43.97,28800.0,28.989,28.989,28.9627,28.9627,28800.0
2014-04-22 12:10:00,43.97,43.99,43.96,43.97,26100.0,28.9627,28.9759,28.9561,28.9627,26100.0
2014-04-22 12:15:00,43.96,43.99,43.96,43.97,3750.0,28.9561,28.9759,28.9561,28.9627,3750.0
2014-04-22 12:20:00,43.97,44.03,43.95,44.03,11250.0,28.9627,29.0022,28.9495,29.0022,11250.0
2014-04-22 12:25:00,44.04,44.04,44.0,44.01,10200.0,29.0088,29.0088,28.9825,28.989,10200.0
2014-04-22 12:30:00,44.03,44.07,44.03,44.07,13800.0,29.0022,29.0286,29.0022,29.0286,13800.0
2014-04-22 12:35:00,44.06,44.09,44.02,44.05,82050.0,29.022,29.0417,28.9956,29.0154,82050.0
2014-04-22 12:40:00,44.05,44.05,44.03,44.04,8850.0,29.0154,29.0154,29.0022,29.0088,8850.0
2014-04-22 12:45:00,44.03,44.04,44.02,44.04,4800.0,29.0022,29.0088,28.9956,29.0088,4800.0
2014-04-22 12:50:00,44.04,44.07,44.01,44.05,55950.0,29.0088,29.0286,28.989,29.0154,55950.0
2014-04-22 12:55:00,44.05,44.13,44.04,44.13,32700.0,29.0154,29.0681,29.0088,29.0681,32700.0
2014-04-22 13:00:00,44.13,44.13,44.06,44.07,13650.0,29.0681,29.0681,29.022,29.0286,13650.0
2014-04-22 13:05:00,44.08,44.09,44.08,44.09,4950.0,29.0351,29.0417,29.0351,29.0417,4950.0
2014-04-22 13:10:00,44.08,44.09,44.03,44.09,33450.0,29.0351,29.0417,29.0022,29.0417,33450.0
2014-04-22 13:15:00,44.09,44.11,44.07,44.07,6750.0,29.0417,29.0549,29.0286,29.0286,6750.0
2014-04-22 13:20:00,44.08,44.11,44.08,44.09,6150.0,29.0351,29.0549,29.0351,29.0417,6150.0
2014-04-22 13:25:00,44.08,44.08,44.05,44.05,4950.0,29.0351,29.0351,29.0154,29.0154,4950.0
2014-04-22 13:30:00,44.05,44.06,44.04,44.05,6300.0,29.0154,29.022,29.0088,29.0154,6300.0
2014-04-22 13:35:00,44.04,44.1,44.04,44.07,10950.0,29.0088,29.0483,29.0088,29.0286,10950.0
2014-04-22 13:40:00,44.07,44.09,44.07,44.07,6750.0,29.0286,29.0417,29.0286,29.0286,6750.0
2014-04-22 13:45:00,44.07,44.07,44.03,44.05,11250.0,29.0286,29.0286,29.0022,29.0154,11250.0
2014-04-22 13:50:00,44.04,44.07,44.04,44.05,3300.0,29.0088,29.0286,29.0088,29.0154,3300.0
2014-04-22 13:55:00,44.05,44.06,44.02,44.03,6600.0,29.0154,29.022,28.9956,29.0022,6600.0
2014-04-22 14:00:00,44.02,44.02,43.98,44.0,9000.0,28.9956,28.9956,28.9693,28.9825,9000.0
2014-04-22 14:05:00,44.0,44.05,44.0,44.04,19500.0,28.9825,29.0154,28.9825,29.0088,19500.0
2014-04-22 14:10:00,44.04,44.06,44.03,44.06,6300.0,29.0088,29.022,29.0022,29.022,6300.0
2014-04-22 14:15:00,44.07,44.08,44.05,44.08,7050.0,29.0286,29.0351,29.0154,29.0351,7050.0
2014-04-22 14:20:00,44.08,44.09,44.07,44.09,8400.0,29.0351,29.0417,29.0286,29.0417,8400.0
2014-04-22 14:25:00,44.09,44.09,44.08,44.09,6900.0,29.0417,29.0417,29.0351,29.0417,6900.0
2014-04-22 14:30:00,44.09,44.11,44.08,44.09,17250.0,29.0417,29.0549,29.0351,29.0417,17250.0
2014-04-22 14:35:00,44.09,44.11,44.08,44.11,18600.0,29.0417,29.0549,29.0351,29.0549,18600.0
2014-04-22 14:40:00,44.11,44.11,44.09,44.11,20850.0,29.0549,29.0549,29.0417,29.0549,20850.0
2014-04-22 14:45:00,44.11,44.11,44.09,44.11,17100.0,29.0549,29.0549,29.0417,29.0549,17100.0
2014-04-22 14:50:00,44.1,44.11,44.07,44.1,14400.0,29.0483,29.0549,29.0286,29.0483,14400.0
2014-04-22 14:55:00,44.11,44.11,44.07,44.07,15150.0,29.0549,29.0549,29.0286,29.0286,15150.0
2014-04-22 15:00:00,44.07,44.09,44.05,44.05,14550.0,29.0286,29.0417,29.0154,29.0154,14550.0
2014-04-22 15:05:00,44.05,44.06,44.02,44.02,6750.0,29.0154,29.022,28.9956,28.9956,6750.0
2014-04-22 15:10:00,44.02,44.05,43.99,44.04,16350.0,28.9956,29.0154,28.9759,29.0088,16350.0
2014-04-22 15:15:00,44.04,44.04,44.01,44.01,10350.0,29.0088,29.0088,28.989,28.989,10350.0
2014-04-22 15:20:00,44.02,44.05,44.01,44.01,18900.0,28.9956,29.0154,28.989,28.989,18900.0
2014-04-22 15:25:00,44.01,44.04,43.94,43.97,51000.0,28.989,29.0088,28.9429,28.9627,51000.0
2014-04-22 15:30:00,43.97,44.01,43.96,43.97,21300.0,28.9627,28.989,28.9561,28.9627,21300.0
2014-04-22 15:35:00,43.96,43.98,43.95,43.95,16800.0,28.9561,28.9693,28.9495,28.9495,16800.0
2014-04-22 15:40:00,43.95,43.95,43.9,43.94,56100.0,28.9495,28.9495,28.9166,28.9429,56100.0
2014-04-22 15:45:00,43.94,43.99,43.94,43.96,34950.0,28.9429,28.9759,28.9429,28.9561,34950.0
2014-04-22 15:50:00,43.96,43.98,43.93,43.94,58800.0,28.9561,28.9693,28.9363,28.9429,58800.0
2014-04-22 15:55:00,43.93,43.93,43.89,43.91,112650.0,28.9363,28.9363,28.91,28.9232,112650.0
2014-04-23 09:30:00,43.97,44.01,43.93,43.99,32700.0,28.9627,28.989,28.9363,28.9759,32700.0
2014-04-23 09:35:00,43.98,44.09,43.94,44.05,17550.0,28.9693,29.0417,28.9429,29.0154,17550.0
2014-04-23 09:40:00,44.07,44.15,43.97,43.97,12450.0,29.0286,29.0813,28.9627,28.9627,12450.0
2014-04-23 09:45:00,43.99,44.01,43.84,43.91,26250.0,28.9759,28.989,28.8771,28.9232,26250.0
2014-04-23 09:50:00,43.96,44.03,43.95,43.99,6900.0,28.9561,29.0022,28.9495,28.9759,6900.0
2014-04-23 09:55:00,44.01,44.05,43.97,44.02,4500.0,28.989,29.0154,28.9627,28.9956,4500.0
2014-04-23 10:00:00,44.02,44.02,43.84,43.88,13950.0,28.9956,28.9956,28.8771,28.9034,13950.0
2014-04-23 10:05:00,43.86,43.93,43.84,43.88,9150.0,28.8902,28.9363,28.8771,28.9034,9150.0
2014-04-23 10:10:00,43.91,44.03,43.89,43.96,62100.0,28.9232,29.0022,28.91,28.9561,62100.0
2014-04-23 10:15:00,43.96,44.09,43.96,44.07,7950.0,28.9561,29.0417,28.9561,29.0286,7950.0
2014-04-23 10:20:00,44.07,44.19,44.07,44.1,29250.0,29.0286,29.1076,29.0286,29.0483,29250.0
2014-04-23 10:25:00,44.09,44.11,44.04,44.06,15150.0,29.0417,29.0549,29.0088,29.022,15150.0
2014-04-23 10:30:00,44.07,44.07,44.0,44.0,15900.0,29.0286,29.0286,28.9825,28.9825,15900.0
2014-04-23 10:35:00,44.01,44.05,43.99,44.05,8250.0,28.989,29.0154,28.9759,29.0154,8250.0
2014-04-23 10:40:00,44.04,44.15,44.04,44.14,6300.0,29.0088,29.0813,29.0088,29.0747,6300.0
2014-04-23 10:45:00,44.14,44.16,44.06,44.09,17700.0,29.0747,29.0878,29.022,29.0417,17700.0
2014-04-23 10:50:00,44.07,44.13,44.07,44.09,6750.0,29.0286,29.0681,29.0286,29.0417,6750.0
2014-04-23 10:55:00,44.12,44.13,44.09,44.11,4800.0,29.0615,29.0681,29.0417,29.0549,4800.0
2014-04-23 11:00:00,44.09,44.13,44.07,44.08,8550.0,29.0417,29.0681,29.0286,29.0351,8550.0
2014-04-23 11:05:00,44.08,44.12,44.05,44.08,26700.0,29.0351,29.0615,29.0154,29.0351,26700.0
2014-04-23 11:10:00,44.08,44.09,44.01,44.01,16950.0,29.0351,29.0417,28.989,28.989,16950.0
2014-04-23 11:15:00,44.04,44.04,44.01,44.03,5400.0,29.0088,29.0088,28.989,29.0022,5400.0
2014-04-23 11:20:00,44.03,44.05,44.02,44.03,7200.0,29.0022,29.0154,28.9956,29.0022,7200.0
2014-04-23 11:25:00,44.04,44.11,44.03,44.11,12750.0,29.0088,29.0549,29.0022,29.0549,12750.0
2014-04-23 11:30:00,44.11,44.13,44.09,44.11,13500.0,29.0549,29.0681,29.0417,29.0549,13500.0
2014-04-23 11:35:00,44.09,44.13,44.09,44.1,5700.0,29.0417,29.0681,29.0417,29.0483,5700.0
2014-04-23 11:40:00,44.1,44.13,44.09,44.1,3450.0,29.0483,29.0681,29.0417,29.0483,3450.0
2014-04-23 11:45:00,44.1,44.1,44.08,44.09,2400.0,29.0483,29.0483,29.0351,29.0417,2400.0
2014-04-23 11:50:00,44.1,44.12,44.09,44.12,8250.0,29.0483,29.0615,29.0417,29.0615,8250.0
2014-04-23 11:55:00,44.13,44.14,44.12,44.13,5400.0,29.0681,29.0747,29.0615,29.0681,5400.0
2014-04-23 12:00:00,44.13,44.14,44.1,44.11,9600.0,29.0681,29.0747,29.0483,29.0549,9600.0
2014-04-23 12:05:00,44.12,44.13,44.09,44.09,5400.0,29.0615,29.0681,29.0417,29.0417,5400.0
2014-04-23 12:10:00,44.08,44.11,44.08,44.09,9600.0,29.0351,29.0549,29.0351,29.0417,9600.0
2014-04-23 12:15:00,44.09,44.09,44.07,44.07,1650.0,29.0417,29.0417,29.0286,29.0286,1650.0
2014-04-23 12:20:00,44.07,44.07,44.03,44.04,6600.0,29.0286,29.0286,29.0022,29.0088,6600.0
2014-04-23 12:25:00,44.05,44.05,44.01,44.05,7950.0,29.0154,29.0154,28.989,29.0154,7950.0
2014-04-23 12:30:00,44.05,44.06,44.03,44.05,5250.0,29.0154,29.022,29.0022,29.0154,5250.0
2014-04-23 12:35:00,44.07,44.11,44.07,44.09,4950.0,29.0286,29.0549,29.0286,29.0417,4950.0
2014-04-23 12:40:00,44.09,44.12,44.08,44.09,5550.0,29.0417,29.0615,29.0351,29.0417,5550.0
2014-04-23 12:45:00,44.09,44.12,44.08,44.09,5550.0,29.0417,29.0615,29.0351,29.0417,5550.0
2014-04-23 12:50:00,44.08,44.1,44.06,44.09,8400.0,29.0351,29.0483,29.022,29.0417,8400.0
2014-04-23 12:55:00,44.09,44.09,44.05,44.05,5700.0,29.0417,29.0417,29.0154,29.0154,5700.0
2014-04-23 13:00:00,44.05,44.06,44.03,44.06,4500.0,29.0154,29.022,29.0022,29.022,4500.0
2014-04-23 13:05:00,44.05,44.07,44.03,44.03,6450.0,29.0154,29.0286,29.0022,29.0022,6450.0
2014-04-23 13:10:00,44.03,44.06,44.03,44.04,7650.0,29.0022,29.022,29.0022,29.0088,7650.0
2014-04-23 13:15:00,44.03,44.05,44.03,44.05,4350.0,29.0022,29.0154,29.0022,29.0154,4350.0
2014-04-23 13:20:00,44.05,44.07,44.03,44.03,7950.0,29.0154,29.0286,29.0022,29.0022,7950.0
2014-04-23 13:25:00,44.03,44.09,44.03,44.08,3750.0,29.0022,29.0417,29.0022,29.0351,3750.0
2014-04-23 13:30:00,44.09,44.11,44.08,44.1,5700.0,29.0417,29.0549,29.0351,29.0483,5700.0
2014-04-23 13:35:00,44.11,44.11,44.07,44.07,7500.0,29.0549,29.0549,29.0286,29.0286,7500.0
2014-04-23 13:40:00,44.05,44.1,44.05,44.08,4950.0,29.0154,29.0483,29.0154,29.0351,4950.0
2014-04-23 13:45:00,44.08,44.09,44.05,44.06,9600.0,29.0351,29.0417,29.0154,29.022,9600.0
2014-04-23 13:50:00,44.07,44.1,44.06,44.08,7200.0,29.0286,29.0483,29.022,29.0351,7200.0
2014-04-23 13:55:00,44.08,44.08,44.06,44.07,6000.0,29.0351,29.0351,29.022,29.0286,6000.0
2014-04-23 14:00:00,44.05,44.07,44.03,44.05,3750.0,29.0154,29.0286,29.0022,29.0154,3750.0
2014-04-23 14:05:00,44.05,44.08,44.05,44.08,6600.0,29.0154,29.0351,29.0154,29.0351,6600.0
2014-04-23 14:10:00,44.07,44.09,44.04,44.05,12150.0,29.0286,29.0417,29.0088,29.0154,12150.0
2014-04-23 14:15:00,44.05,44.05,44.01,44.03,10800.0,29.0154,29.0154,28.989,29.0022,10800.0
2014-04-23 14:20:00,44.03,44.04,44.01,44.04,21450.0,29.0022,29.0088,28.989,29.0088,21450.0
2014-04-23 14:25:00,44.03,44.07,44.02,44.07,7500.0,29.0022,29.0286,28.9956,29.0286,7500.0
2014-04-23 14:30:00,44.06,44.06,44.03,44.03,10350.0,29.022,29.022,29.0022,29.0022,10350.0
2014-04-23 14:35:00,44.03,44.05,44.02,44.02,3900.0,29.0022,29.0154,28.9956,28.9956,3900.0
2014-04-23 14:40:00,44.02,44.03,44.01,44.02,15150.0,28.9956,29.0022,28.989,28.9956,15150.0
2014-04-23 14:45:00,44.02,44.05,44.02,44.03,7050.0,28.9956,29.0154,28.9956,29.0022,7050.0
2014-04-23 14:50:00,44.03,44.07,44.03,44.07,11250.0,29.0022,29.0286,29.0022,29.0286,11250.0
2014-04-23 14:55:00,44.07,44.08,44.05,44.06,6000.0,29.0286,29.0351,29.0154,29.022,6000.0
2014-04-23 15:00:00,44.05,44.07,44.05,44.06,9600.0,29.0154,29.0286,29.0154,29.022,9600.0
2014-04-23 15:05:00,44.07,44.13,44.07,44.13,7350.0,29.0286,29.0681,29.0286,29.0681,7350.0
2014-04-23 15:10:00,44.13,44.13,44.09,44.11,8400.0,29.0681,29.0681,29.0417,29.0549,8400.0
2014-04-23 15:15:00,44.09,44.11,44.07,44.07,7950.0,29.0417,29.0549,29.0286,29.0286,7950.0
2014-04-23 15:20:00,44.07,44.09,44.07,44.09,5850.0,29.0286,29.0417,29.0286,29.0417,5850.0
2014-04-23 15:25:00,44.09,44.09,44.05,44.05,8400.0,29.0417,29.0417,29.0154,29.0154,8400.0
2014-04-23 15:30:00,44.06,44.07,44.05,44.05,17550.0,29.022,29.0286,29.0154,29.0154,17550.0
2014-04-23 15:35:00,44.05,44.08,44.04,44.07,17400.0,29.0154,29.0351,29.0088,29.0286,17400.0
2014-04-23 15:40:00,44.05,44.07,44.03,44.03,16800.0,29.0154,29.0286,29.0022,29.0022,16800.0
2014-04-23 15:45:00,44.03,44.03,43.99,43.99,44700.0,29.0022,29.0022,28.9759,28.9759,44700.0
2014-04-23 15:50:00,44.0,44.03,44.0,44.01,50100.0,28.9825,29.0022,28.9825,28.989,50100.0
2014-04-23 15:55:00,44.01,44.04,43.99,44.01,109350.0,28.989,29.0088,28.9759,28.989,109350.0
2014-04-24 09:30:00,44.05,44.46,44.05,44.27,40650.0,29.0154,29.2855,29.0154,29.1603,40650.0
2014-04-24 09:35:00,44.28,44.36,44.17,44.29,43800.0,29.1669,29.2196,29.0944,29.1735,43800.0
2014-04-24 09:40:00,44.27,44.34,44.2,44.2,40500.0,29.1603,29.2064,29.1142,29.1142,40500.0
2014-04-24 09:45:00,44.21,44.31,44.08,44.19,52350.0,29.1208,29.1866,29.0351,29.1076,52350.0
2014-04-24 09:50:00,44.16,44.31,44.13,44.28,36150.0,29.0878,29.1866,29.0681,29.1669,36150.0
2014-04-24 09:55:00,44.26,44.39,44.24,44.37,27450.0,29.1537,29.2393,29.1405,29.2262,27450.0
2014-04-24 10:00:00,44.36,44.36,44.21,44.28,18000.0,29.2196,29.2196,29.1208,29.1669,18000.0
2014-04-24 10:05:00,44.25,44.31,44.16,44.21,52200.0,29.1471,29.1866,29.0878,29.1208,52200.0
2014-04-24 10:10:00,44.2,44.32,44.17,44.31,26400.0,29.1142,29.1932,29.0944,29.1866,26400.0
2014-04-24 10:15:00,44.32,44.37,44.27,44.35,21150.0,29.1932,29.2262,29.1603,29.213,21150.0
2014-04-24 10:20:00,44.33,44.36,44.28,44.28,10950.0,29.1998,29.2196,29.1669,29.1669,10950.0
2014-04-24 10:25:00,44.27,44.31,44.24,44.29,15000.0,29.1603,29.1866,29.1405,29.1735,15000.0
2014-04-24 10:30:00,44.31,44.34,44.28,44.33,19350.0,29.1866,29.2064,29.1669,29.1998,19350.0
2014-04-24 10:35:00,44.33,44.37,44.32,44.33,12300.0,29.1998,29.2262,29.1932,29.1998,12300.0
2014-04-24 10:40:00,44.34,44.41,44.34,44.38,26700.0,29.2064,29.2525,29.2064,29.2328,26700.0
2014-04-24 10:45:00,44.37,44.41,44.33,44.35,19050.0,29.2262,29.2525,29.1998,29.213,19050.0
2014-04-24 10:50:00,44.34,44.36,44.29,44.29,13200.0,29.2064,29.2196,29.1735,29.1735,13200.0
2014-04-24 10:55:00,44.27,44.32,44.26,44.27,16650.0,29.1603,29.1932,29.1537,29.1603,16650.0
2014-04-24 11:00:00,44.27,44.31,44.24,44.31,27600.0,29.1603,29.1866,29.1405,29.1866,27600.0
2014-04-24 11:05:00,44.31,44.35,44.28,44.32,11250.0,29.1866,29.213,29.1669,29.1932,11250.0
2014-04-24 11:10:00,44.34,44.42,44.34,44.39,12450.0,29.2064,29.2591,29.2064,29.2393,12450.0
2014-04-24 11:15:00,44.41,44.44,44.38,44.43,8550.0,29.2525,29.2723,29.2328,29.2657,8550.0
2014-04-24 11:20:00,44.43,44.51,44.43,44.44,21300.0,29.2657,29.3184,29.2657,29.2723,21300.0
2014-04-24 11:25:00,44.43,44.44,44.41,44.43,5850.0,29.2657,29.2723,29.2525,29.2657,5850.0
2014-04-24 11:30:00,44.45,44.48,44.44,44.45,10200.0,29.2789,29.2986,29.2723,29.2789,10200.0
2014-04-24 11:35:00,44.45,44.45,44.41,44.42,7500.0,29.2789,29.2789,29.2525,29.2591,7500.0
2014-04-24 11:40:00,44.43,44.43,44.35,44.36,10650.0,29.2657,29.2657,29.213,29.2196,10650.0
2014-04-24 11:45:00,44.37,44.37,44.31,44.31,17400.0,29.2262,29.2262,29.1866,29.1866,17400.0
2014-04-24 11:50:00,44.3,44.31,44.26,44.28,20250.0,29.1801,29.1866,29.1537,29.1669,20250.0
2014-04-24 11:55:00,44.28,44.3,44.27,44.28,8100.0,29.1669,29.1801,29.1603,29.1669,8100.0
2014-04-24 12:00:00,44.29,44.34,44.29,44.31,7650.0,29.1735,29.2064,29.1735,29.1866,7650.0
2014-04-24 12:05:00,44.31,44.33,44.29,44.29,6900.0,29.1866,29.1998,29.1735,29.1735,6900.0
2014-04-24 12:10:00,44.29,44.31,44.29,44.3,5250.0,29.1735,29.1866,29.1735,29.1801,5250.0
2014-04-24 12:15:00,44.31,44.31,44.27,44.27,9750.0,29.1866,29.1866,29.1603,29.1603,9750.0
2014-04-24 12:20:00,44.27,44.29,44.24,44.25,22950.0,29.1603,29.1735,29.1405,29.1471,22950.0
2014-04-24 12:25:00,44.25,44.29,44.25,44.27,43650.0,29.1471,29.1735,29.1471,29.1603,43650.0
2014-04-24 12:30:00,44.25,44.31,44.25,44.31,7650.0,29.1471,29.1866,29.1471,29.1866,7650.0
2014-04-24 12:35:00,44.31,44.32,44.28,44.3,7950.0,29.1866,29.1932,29.1669,29.1801,7950.0
2014-04-24 12:40:00,44.29,44.31,44.27,44.29,7350.0,29.1735,29.1866,29.1603,29.1735,7350.0
2014-04-24 12:45:00,44.29,44.32,44.27,44.31,7650.0,29.1735,29.1932,29.1603,29.1866,7650.0
2014-04-24 12:50:00,44.31,44.33,44.29,44.33,13050.0,29.1866,29.1998,29.1735,29.1998,13050.0
2014-04-24 12:55:00,44.33,44.41,44.33,44.39,11550.0,29.1998,29.2525,29.1998,29.2393,11550.0
2014-04-24 13:00:00,44.4,44.43,44.37,44.37,11700.0,29.2459,29.2657,29.2262,29.2262,11700.0
2014-04-24 13:05:00,44.37,44.39,44.36,44.36,4800.0,29.2262,29.2393,29.2196,29.2196,4800.0
2014-04-24 13:10:00,44.36,44.37,44.35,44.37,6150.0,29.2196,29.2262,29.213,29.2262,6150.0
2014-04-24 13:15:00,44.37,44.39,44.35,44.39,13050.0,29.2262,29.2393,29.213,29.2393,13050.0
2014-04-24 13:20:00,44.39,44.41,44.38,44.38,6000.0,29.2393,29.2525,29.2328,29.2328,6000.0
2014-04-24 13:25:00,44.37,44.38,44.35,44.35,9150.0,29.2262,29.2328,29.213,29.213,9150.0
2014-04-24 13:30:00,44.33,44.35,44.32,44.32,15600.0,29.1998,29.213,29.1932,29.1932,15600.0
2014-04-24 13:35:00,44.32,44.32,44.21,44.21,18150.0,29.1932,29.1932,29.1208,29.1208,18150.0
2014-04-24 13:40:00,44.19,44.24,44.17,44.24,18450.0,29.1076,29.1405,29.0944,29.1405,18450.0
2014-04-24 13:45:00,44.25,44.26,44.2,44.21,13500.0,29.1471,29.1537,29.1142,29.1208,13500.0
2014-04-24 13:50:00,44.21,44.26,44.21,44.22,10950.0,29.1208,29.1537,29.1208,29.1274,10950.0
2014-04-24 13:55:00,44.23,44.23,44.17,44.19,15450.0,29.134,29.134,29.0944,29.1076,15450.0
2014-04-24 14:00:00,44.18,44.24,44.18,44.23,7350.0,29.101,29.1405,29.101,29.134,7350.0
2014-04-24 14:05:00,44.23,44.25,44.18,44.19,6150.0,29.134,29.1471,29.101,29.1076,6150.0
2014-04-24 14:10:00,44.19,44.2,44.15,44.2,14700.0,29.1076,29.1142,29.0813,29.1142,14700.0
2014-04-24 14:15:00,44.19,44.19,44.12,44.13,36150.0,29.1076,29.1076,29.0615,29.0681,36150.0
2014-04-24 14:20:00,44.13,44.15,44.11,44.11,7800.0,29.0681,29.0813,29.0549,29.0549,7800.0
2014-04-24 14:25:00,44.11,44.16,44.11,44.15,9450.0,29.0549,29.0878,29.0549,29.0813,9450.0
2014-04-24 14:30:00,44.15,44.2,44.14,44.19,6600.0,29.0813,29.1142,29.0747,29.1076,6600.0
2014-04-24 14:35:00,44.18,44.23,44.17,44.23,9000.0,29.101,29.134,29.0944,29.134,9000.0
2014-04-24 14:40:00,44.23,44.23,44.15,44.15,13200.0,29.134,29.134,29.0813,29.0813,13200.0
2014-04-24 14:45:00,44.14,44.18,44.14,44.17,4200.0,29.0747,29.101,29.0747,29.0944,4200.0
2014-04-24 14:50:00,44.17,44.19,44.15,44.16,7800.0,29.0944,29.1076,29.0813,29.0878,7800.0
2014-04-24 14:55:00,44.15,44.18,44.14,44.18,7650.0,29.0813,29.101,29.0747,29.101,7650.0
2014-04-24 15:00:00,44.19,44.28,44.19,44.27,20100.0,29.1076,29.1669,29.1076,29.1603,20100.0
2014-04-24 15:05:00,44.28,44.33,44.28,44.31,29250.0,29.1669,29.1998,29.1669,29.1866,29250.0
2014-04-24 15:10:00,44.3,44.35,44.28,44.33,50850.0,29.1801,29.213,29.1669,29.1998,50850.0
2014-04-24 15:15:00,44.33,44.33,44.25,44.26,27000.0,29.1998,29.1998,29.1471,29.1537,27000.0
2014-04-24 15:20:00,44.25,44.31,44.25,44.31,15300.0,29.1471,29.1866,29.1471,29.1866,15300.0
2014-04-24 15:25:00,44.31,44.32,44.27,44.27,14850.0,29.1866,29.1932,29.1603,29.1603,14850.0
2014-04-24 15:30:00,44.27,44.3,44.19,44.19,23250.0,29.1603,29.1801,29.1076,29.1076,23250.0
2014-04-24 15:35:00,44.19,44.22,44.19,44.2,30450.0,29.1076,29.1274,29.1076,29.1142,30450.0
2014-04-24 15:40:00,44.2,44.24,44.19,44.21,46050.0,29.1142,29.1405,29.1076,29.1208,46050.0
2014-04-24 15:45:00,44.21,44.24,44.2,44.23,48300.0,29.1208,29.1405,29.1142,29.134,48300.0
2014-04-24 15:50:00,44.23,44.27,44.21,44.26,49200.0,29.134,29.1603,29.1208,29.1537,49200.0
2014-04-24 15:55:00,44.26,44.27,44.17,44.19,168000.0,29.1537,29.1603,29.0944,29.1076,168000.0
2014-04-25 09:30:00,43.51,44.26,43.51,44.05,41100.0,28.6597,29.1537,28.6597,29.0154,41100.0
2014-04-25 09:35:00,44.05,44.05,43.67,43.81,48450.0,29.0154,29.0154,28.7651,28.8573,48450.0
2014-04-25 09:40:00,43.79,43.94,43.75,43.94,17700.0,28.8441,28.9429,28.8178,28.9429,17700.0
2014-04-25 09:45:00,43.95,43.95,43.83,43.87,24900.0,28.9495,28.9495,28.8705,28.8968,24900.0
2014-04-25 09:50:00,43.85,43.85,43.77,43.79,30300.0,28.8836,28.8836,28.831,28.8441,30300.0
2014-04-25 09:55:00,43.79,43.83,43.69,43.69,36150.0,28.8441,28.8705,28.7783,28.7783,36150.0
2014-04-25 10:00:00,43.71,43.82,43.62,43.78,44250.0,28.7914,28.8639,28.7322,28.8375,44250.0
2014-04-25 10:05:00,43.79,43.91,43.75,43.91,35400.0,28.8441,28.9232,28.8178,28.9232,35400.0
2014-04-25 10:10:00,43.91,43.96,43.87,43.91,29400.0,28.9232,28.9561,28.8968,28.9232,29400.0
2014-04-25 10:15:00,43.92,44.06,43.92,44.05,32850.0,28.9298,29.022,28.9298,29.0154,32850.0
2014-04-25 10:20:00,44.05,44.09,44.01,44.03,40500.0,29.0154,29.0417,28.989,29.0022,40500.0
2014-04-25 10:25:00,44.01,44.03,43.93,43.94,16800.0,28.989,29.0022,28.9363,28.9429,16800.0
2014-04-25 10:30:00,43.93,43.93,43.86,43.86,16800.0,28.9363,28.9363,28.8902,28.8902,16800.0
2014-04-25 10:35:00,43.86,43.86,43.73,43.77,20700.0,28.8902,28.8902,28.8046,28.831,20700.0
2014-04-25 10:40:00,43.77,43.78,43.73,43.75,13950.0,28.831,28.8375,28.8046,28.8178,13950.0
2014-04-25 10:45:00,43.75,43.81,43.73,43.73,60600.0,28.8178,28.8573,28.8046,28.8046,60600.0
2014-04-25 10:50:00,43.73,43.75,43.66,43.7,38250.0,28.8046,28.8178,28.7585,28.7848,38250.0
2014-04-25 10:55:00,43.69,43.75,43.69,43.72,15600.0,28.7783,28.8178,28.7783,28.798,15600.0
2014-04-25 11:00:00,43.71,43.77,43.71,43.71,16950.0,28.7914,28.831,28.7914,28.7914,16950.0
2014-04-25 11:05:00,43.71,43.71,43.57,43.61,12150.0,28.7914,28.7914,28.6992,28.7256,12150.0
2014-04-25 11:10:00,43.61,43.67,43.57,43.65,26700.0,28.7256,28.7651,28.6992,28.7519,26700.0
2014-04-25 11:15:00,43.65,43.69,43.63,43.68,16050.0,28.7519,28.7783,28.7387,28.7717,16050.0
2014-04-25 11:20:00,43.67,43.71,43.63,43.69,27300.0,28.7651,28.7914,28.7387,28.7783,27300.0
2014-04-25 11:25:00,43.7,43.77,43.7,43.75,17250.0,28.7848,28.831,28.7848,28.8178,17250.0
2014-04-25 11:30:00,43.77,43.79,43.74,43.77,16500.0,28.831,28.8441,28.8112,28.831,16500.0
2014-04-25 11:35:00,43.77,43.81,43.76,43.76,11100.0,28.831,28.8573,28.8244,28.8244,11100.0
2014-04-25 11:40:00,43.78,43.78,43.65,43.68,13500.0,28.8375,28.8375,28.7519,28.7717,13500.0
2014-04-25 11:45:00,43.7,43.72,43.64,43.72,13500.0,28.7848,28.798,28.7453,28.798,13500.0
2014-04-25 11:50:00,43.71,43.83,43.71,43.81,15900.0,28.7914,28.8705,28.7914,28.8573,15900.0
2014-04-25 11:55:00,43.79,43.79,43.67,43.67,10500.0,28.8441,28.8441,28.7651,28.7651,10500.0
2014-04-25 12:00:00,43.69,43.7,43.63,43.63,6300.0,28.7783,28.7848,28.7387,28.7387,6300.0
2014-04-25 12:05:00,43.63,43.68,43.62,43.67,8550.0,28.7387,28.7717,28.7322,28.7651,8550.0
2014-04-25 12:10:00,43.68,43.78,43.68,43.74,37050.0,28.7717,28.8375,28.7717,28.8112,37050.0
2014-04-25 12:15:00,43.75,43.78,43.75,43.75,23700.0,28.8178,28.8375,28.8178,28.8178,23700.0
2014-04-25 12:20:00,43.75,43.76,43.69,43.7,9900.0,28.8178,28.8244,28.7783,28.7848,9900.0
2014-04-25 12:25:00,43.71,43.74,43.71,43.72,7200.0,28.7914,28.8112,28.7914,28.798,7200.0
2014-04-25 12:30:00,43.72,43.72,43.68,43.69,10350.0,28.798,28.798,28.7717,28.7783,10350.0
2014-04-25 12:35:00,43.67,43.69,43.64,43.65,9900.0,28.7651,28.7783,28.7453,28.7519,9900.0
2014-04-25 12:40:00,43.65,43.69,43.64,43.64,36300.0,28.7519,28.7783,28.7453,28.7453,36300.0
2014-04-25 12:45:00,43.65,43.65,43.61,43.63,9150.0,28.7519,28.7519,28.7256,28.7387,9150.0
2014-04-25 12:50:00,43.63,43.64,43.59,43.61,9150.0,28.7387,28.7453,28.7124,28.7256,9150.0
2014-04-25 12:55:00,43.6,43.65,43.6,43.63,10650.0,28.719,28.7519,28.719,28.7387,10650.0
2014-04-25 13:00:00,43.65,43.65,43.54,43.57,15300.0,28.7519,28.7519,28.6795,28.6992,15300.0
2014-04-25 13:05:00,43.57,43.63,43.55,43.61,13050.0,28.6992,28.7387,28.686,28.7256,13050.0
2014-04-25 13:10:00,43.63,43.64,43.61,43.61,13350.0,28.7387,28.7453,28.7256,28.7256,13350.0
2014-04-25 13:15:00,43.61,43.63,43.58,43.6,11850.0,28.7256,28.7387,28.7058,28.719,11850.0
2014-04-25 13:20:00,43.61,43.63,43.59,43.62,12900.0,28.7256,28.7387,28.7124,28.7322,12900.0
2014-04-25 13:25:00,43.63,43.67,43.63,43.65,9600.0,28.7387,28.7651,28.7387,28.7519,9600.0
2014-04-25 13:30:00,43.65,43.65,43.59,43.59,10650.0,28.7519,28.7519,28.7124,28.7124,10650.0
2014-04-25 13:35:00,43.59,43.59,43.53,43.55,41850.0,28.7124,28.7124,28.6729,28.686,41850.0
2014-04-25 13:40:00,43.56,43.67,43.56,43.67,41850.0,28.6926,28.7651,28.6926,28.7651,41850.0
2014-04-25 13:45:00,43.67,43.69,43.65,43.67,9900.0,28.7651,28.7783,28.7519,28.7651,9900.0
2014-04-25 13:50:00,43.67,43.69,43.65,43.67,13350.0,28.7651,28.7783,28.7519,28.7651,13350.0
2014-04-25 13:55:00,43.68,43.71,43.68,43.69,8100.0,28.7717,28.7914,28.7717,28.7783,8100.0
2014-04-25 14:00:00,43.67,43.68,43.57,43.59,12450.0,28.7651,28.7717,28.6992,28.7124,12450.0
2014-04-25 14:05:00,43.59,43.65,43.59,43.64,24000.0,28.7124,28.7519,28.7124,28.7453,24000.0
2014-04-25 14:10:00,43.64,43.64,43.59,43.61,24000.0,28.7453,28.7453,28.7124,28.7256,24000.0
2014-04-25 14:15:00,43.61,43.63,43.58,43.59,10500.0,28.7256,28.7387,28.7058,28.7124,10500.0
2014-04-25 14:20:00,43.59,43.62,43.57,43.62,20400.0,28.7124,28.7322,28.6992,28.7322,20400.0
2014-04-25 14:25:00,43.63,43.67,43.63,43.65,30300.0,28.7387,28.7651,28.7387,28.7519,30300.0
2014-04-25 14:30:00,43.65,43.65,43.59,43.65,16200.0,28.7519,28.7519,28.7124,28.7519,16200.0
2014-04-25 14:35:00,43.66,43.72,43.65,43.7,20100.0,28.7585,28.798,28.7519,28.7848,20100.0
2014-04-25 14:40:00,43.71,43.71,43.67,43.67,10200.0,28.7914,28.7914,28.7651,28.7651,10200.0
2014-04-25 14:45:00,43.66,43.71,43.66,43.71,13500.0,28.7585,28.7914,28.7585,28.7914,13500.0
2014-04-25 14:50:00,43.71,43.75,43.7,43.71,23400.0,28.7914,28.8178,28.7848,28.7914,23400.0
2014-04-25 14:55:00,43.71,43.71,43.69,43.71,52500.0,28.7914,28.7914,28.7783,28.7914,52500.0
2014-04-25 15:00:00,43.7,43.77,43.69,43.76,30600.0,28.7848,28.831,28.7783,28.8244,30600.0
2014-04-25 15:05:00,43.76,43.78,43.71,43.71,16050.0,28.8244,28.8375,28.7914,28.7914,16050.0
2014-04-25 15:10:00,43.71,43.73,43.69,43.7,27750.0,28.7914,28.8046,28.7783,28.7848,27750.0
2014-04-25 15:15:00,43.71,43.77,43.69,43.75,99150.0,28.7914,28.831,28.7783,28.8178,99150.0
2014-04-25 15:20:00,43.75,43.78,43.73,43.77,28800.0,28.8178,28.8375,28.8046,28.831,28800.0
2014-04-25 15:25:00,43.76,43.83,43.76,43.83,53550.0,28.8244,28.8705,28.8244,28.8705,53550.0
2014-04-25 15:30:00,43.83,43.86,43.79,43.81,34800.0,28.8705,28.8902,28.8441,28.8573,34800.0
2014-04-25 15:35:00,43.81,43.85,43.78,43.78,29400.0,28.8573,28.8836,28.8375,28.8375,29400.0
2014-04-25 15:40:00,43.79,43.87,43.78,43.85,32400.0,28.8441,28.8968,28.8375,28.8836,32400.0
2014-04-25 15:45:00,43.84,43.89,43.82,43.83,47550.0,28.8771,28.91,28.8639,28.8705,47550.0
2014-04-25 15:50:00,43.83,43.84,43.79,43.81,60900.0,28.8705,28.8771,28.8441,28.8573,60900.0
2014-04-25 15:55:00,43.8,43.83,43.74,43.78,102600.0,28.8507,28.8705,28.8112,28.8375,102600.0
2014-04-28 09:30:00,44.1,44.52,44.1,44.49,73500.0,29.0483,29.325,29.0483,29.3052,73500.0
2014-04-28 09:35:00,44.48,44.48,44.01,44.03,49200.0,29.2986,29.2986,28.989,29.0022,49200.0
2014-04-28 09:40:00,44.01,44.07,43.91,44.03,49950.0,28.989,29.0286,28.9232,29.0022,49950.0
2014-04-28 09:45:00,44.03,44.05,43.91,43.92,33000.0,29.0022,29.0154,28.9232,28.9298,33000.0
2014-04-28 09:50:00,43.93,44.15,43.93,44.11,31200.0,28.9363,29.0813,28.9363,29.0549,31200.0
2014-04-28 09:55:00,44.11,44.23,44.09,44.22,44100.0,29.0549,29.134,29.0417,29.1274,44100.0
2014-04-28 10:00:00,44.2,44.25,44.15,44.2,72000.0,29.1142,29.1471,29.0813,29.1142,72000.0
2014-04-28 10:05:00,44.19,44.24,44.11,44.2,22950.0,29.1076,29.1405,29.0549,29.1142,22950.0
2014-04-28 10:10:00,44.2,44.27,44.17,44.25,46500.0,29.1142,29.1603,29.0944,29.1471,46500.0
2014-04-28 10:15:00,44.25,44.32,44.2,44.21,35400.0,29.1471,29.1932,29.1142,29.1208,35400.0
2014-04-28 10:20:00,44.21,44.46,44.21,44.33,138450.0,29.1208,29.2855,29.1208,29.1998,138450.0
2014-04-28 10:25:00,44.33,44.43,44.28,44.36,124650.0,29.1998,29.2657,29.1669,29.2196,124650.0
2014-04-28 10:30:00,44.35,44.35,44.23,44.27,42900.0,29.213,29.213,29.134,29.1603,42900.0
2014-04-28 10:35:00,44.27,44.28,44.04,44.06,51000.0,29.1603,29.1669,29.0088,29.022,51000.0
2014-04-28 10:40:00,44.07,44.11,44.01,44.11,21450.0,29.0286,29.0549,28.989,29.0549,21450.0
2014-04-28 10:45:00,44.11,44.11,43.97,43.98,25200.0,29.0549,29.0549,28.9627,28.9693,25200.0
2014-04-28 10:50:00,43.96,44.03,43.95,44.01,11100.0,28.9561,29.0022,28.9495,28.989,11100.0
2014-04-28 10:55:00,44.02,44.07,44.01,44.07,16050.0,28.9956,29.0286,28.989,29.0286,16050.0
2014-04-28 11:00:00,44.06,44.09,44.03,44.03,17100.0,29.022,29.0417,29.0022,29.0022,17100.0
2014-04-28 11:05:00,44.03,44.07,43.95,43.98,20400.0,29.0022,29.0286,28.9495,28.9693,20400.0
2014-04-28 11:10:00,43.98,44.0,43.87,43.94,26550.0,28.9693,28.9825,28.8968,28.9429,26550.0
2014-04-28 11:15:00,43.94,44.08,43.93,44.06,42750.0,28.9429,29.0351,28.9363,29.022,42750.0
2014-04-28 11:20:00,44.05,44.1,43.93,43.93,22650.0,29.0154,29.0483,28.9363,28.9363,22650.0
2014-04-28 11:25:00,43.92,43.94,43.84,43.84,14700.0,28.9298,28.9429,28.8771,28.8771,14700.0
2014-04-28 11:30:00,43.85,43.93,43.82,43.87,18450.0,28.8836,28.9363,28.8639,28.8968,18450.0
2014-04-28 11:35:00,43.87,43.98,43.87,43.91,22650.0,28.8968,28.9693,28.8968,28.9232,22650.0
2014-04-28 11:40:00,43.91,43.97,43.85,43.86,21750.0,28.9232,28.9627,28.8836,28.8902,21750.0
2014-04-28 11:45:00,43.85,43.92,43.77,43.78,22050.0,28.8836,28.9298,28.831,28.8375,22050.0
2014-04-28 11:50:00,43.77,43.81,43.69,43.78,30000.0,28.831,28.8573,28.7783,28.8375,30000.0
2014-04-28 11:55:00,43.78,43.79,43.73,43.75,26100.0,28.8375,28.8441,28.8046,28.8178,26100.0
2014-04-28 12:00:00,43.76,43.79,43.73,43.75,14850.0,28.8244,28.8441,28.8046,28.8178,14850.0
2014-04-28 12:05:00,43.75,43.76,43.65,43.66,29400.0,28.8178,28.8244,28.7519,28.7585,29400.0
2014-04-28 12:10:00,43.67,43.81,43.67,43.8,33600.0,28.7651,28.8573,28.7651,28.8507,33600.0
2014-04-28 12:15:00,43.8,43.87,43.79,43.87,34050.0,28.8507,28.8968,28.8441,28.8968,34050.0
2014-04-28 12:20:00,43.86,43.86,43.77,43.79,24300.0,28.8902,28.8902,28.831,28.8441,24300.0
2014-04-28 12:25:00,43.79,43.81,43.73,43.76,12900.0,28.8441,28.8573,28.8046,28.8244,12900.0
2014-04-28 12:30:00,43.77,43.8,43.7,43.71,19050.0,28.831,28.8507,28.7848,28.7914,19050.0
2014-04-28 12:35:00,43.71,43.71,43.62,43.65,22950.0,28.7914,28.7914,28.7322,28.7519,22950.0
2014-04-28 12:40:00,43.65,43.71,43.65,43.68,9900.0,28.7519,28.7914,28.7519,28.7717,9900.0
2014-04-28 12:45:00,43.7,43.71,43.69,43.71,12450.0,28.7848,28.7914,28.7783,28.7914,12450.0
2014-04-28 12:50:00,43.71,43.72,43.67,43.72,8700.0,28.7914,28.798,28.7651,28.798,8700.0
2014-04-28 12:55:00,43.71,43.71,43.65,43.65,10800.0,28.7914,28.7914,28.7519,28.7519,10800.0
2014-04-28 13:00:00,43.67,43.67,43.53,43.58,25650.0,28.7651,28.7651,28.6729,28.7058,25650.0
2014-04-28 13:05:00,43.57,43.57,43.5,43.52,17250.0,28.6992,28.6992,28.6531,28.6663,17250.0
2014-04-28 13:10:00,43.53,43.58,43.51,43.51,16950.0,28.6729,28.7058,28.6597,28.6597,16950.0
2014-04-28 13:15:00,43.51,43.51,43.47,43.51,13950.0,28.6597,28.6597,28.6333,28.6597,13950.0
2014-04-28 13:20:00,43.51,43.51,43.37,43.4,27900.0,28.6597,28.6597,28.5675,28.5872,27900.0
2014-04-28 13:25:00,43.39,43.45,43.38,43.43,22200.0,28.5807,28.6202,28.5741,28.607,22200.0
2014-04-28 13:30:00,43.43,43.45,43.28,43.32,54900.0,28.607,28.6202,28.5082,28.5345,54900.0
2014-04-28 13:35:00,43.31,43.34,43.27,43.28,53850.0,28.528,28.5477,28.5016,28.5082,53850.0
2014-04-28 13:40:00,43.27,43.29,43.25,43.25,51600.0,28.5016,28.5148,28.4884,28.4884,51600.0
2014-04-28 13:45:00,43.25,43.27,43.2,43.27,49950.0,28.4884,28.5016,28.4555,28.5016,49950.0
2014-04-28 13:50:00,43.28,43.39,43.27,43.35,40800.0,28.5082,28.5807,28.5016,28.5543,40800.0
2014-04-28 13:55:00,43.37,43.41,43.3,43.33,26100.0,28.5675,28.5938,28.5214,28.5411,26100.0
2014-04-28 14:00:00,43.33,43.35,43.26,43.3,22950.0,28.5411,28.5543,28.495,28.5214,22950.0
2014-04-28 14:05:00,43.29,43.37,43.25,43.37,27750.0,28.5148,28.5675,28.4884,28.5675,27750.0
2014-04-28 14:10:00,43.37,43.55,43.37,43.55,31950.0,28.5675,28.686,28.5675,28.686,31950.0
2014-04-28 14:15:00,43.53,43.63,43.53,43.59,42900.0,28.6729,28.7387,28.6729,28.7124,42900.0
2014-04-28 14:20:00,43.59,43.68,43.56,43.65,33900.0,28.7124,28.7717,28.6926,28.7519,33900.0
2014-04-28 14:25:00,43.65,43.67,43.52,43.64,48450.0,28.7519,28.7651,28.6663,28.7453,48450.0
2014-04-28 14:30:00,43.63,43.72,43.6,43.63,21450.0,28.7387,28.798,28.719,28.7387,21450.0
2014-04-28 14:35:00,43.63,43.69,43.61,43.65,22650.0,28.7387,28.7783,28.7256,28.7519,22650.0
2014-04-28 14:40:00,43.65,43.65,43.57,43.61,13950.0,28.7519,28.7519,28.6992,28.7256,13950.0
2014-04-28 14:45:00,43.6,43.72,43.6,43.7,16350.0,28.719,28.798,28.719,28.7848,16350.0
2014-04-28 14:50:00,43.71,43.75,43.65,43.67,34800.0,28.7914,28.8178,28.7519,28.7651,34800.0
2014-04-28 14:55:00,43.67,43.69,43.65,43.66,85500.0,28.7651,28.7783,28.7519,28.7585,85500.0
2014-04-28 15:00:00,43.66,43.66,43.6,43.63,34500.0,28.7585,28.7585,28.719,28.7387,34500.0
2014-04-28 15:05:00,43.61,43.75,43.59,43.74,35250.0,28.7256,28.8178,28.7124,28.8112,35250.0
2014-04-28 15:10:00,43.75,43.81,43.71,43.8,25500.0,28.8178,28.8573,28.7914,28.8507,25500.0
2014-04-28 15:15:00,43.8,43.93,43.77,43.93,31350.0,28.8507,28.9363,28.831,28.9363,31350.0
2014-04-28 15:20:00,43.93,44.0,43.9,43.99,62550.0,28.9363,28.9825,28.9166,28.9759,62550.0
2014-04-28 15:25:00,43.97,44.0,43.92,43.95,41400.0,28.9627,28.9825,28.9298,28.9495,41400.0
2014-04-28 15:30:00,43.95,43.99,43.93,43.95,58650.0,28.9495,28.9759,28.9363,28.9495,58650.0
2014-04-28 15:35:00,43.95,44.06,43.95,44.05,95550.0,28.9495,29.022,28.9495,29.0154,95550.0
2014-04-28 15:40:00,44.04,44.05,43.95,43.99,62850.0,29.0088,29.0154,28.9495,28.9759,62850.0
2014-04-28 15:45:00,44.0,44.0,43.91,43.93,49500.0,28.9825,28.9825,28.9232,28.9363,49500.0
2014-04-28 15:50:00,43.92,43.99,43.87,43.95,151500.0,28.9298,28.9759,28.8968,28.9495,151500.0
2014-04-28 15:55:00,43.94,43.95,43.82,43.89,218700.0,28.9429,28.9495,28.8639,28.91,218700.0
2014-04-29 09:30:00,42.35,42.81,42.27,42.75,147600.0,27.8956,28.1986,27.8429,28.1591,147600.0
2014-04-29 09:35:00,42.77,43.16,42.74,42.97,105000.0,28.1723,28.4292,28.1525,28.304,105000.0
2014-04-29 09:40:00,42.97,43.3,42.71,42.79,100950.0,28.304,28.5214,28.1327,28.1854,100950.0
2014-04-29 09:45:00,42.79,42.81,42.61,42.75,124050.0,28.1854,28.1986,28.0669,28.1591,124050.0
2014-04-29 09:50:00,42.73,42.73,42.57,42.67,123450.0,28.1459,28.1459,28.0405,28.1064,123450.0
2014-04-29 09:55:00,42.67,42.79,42.67,42.73,87750.0,28.1064,28.1854,28.1064,28.1459,87750.0
2014-04-29 10:00:00,42.74,42.77,42.63,42.69,53100.0,28.1525,28.1723,28.08,28.1196,53100.0
2014-04-29 10:05:00,42.67,42.72,42.55,42.63,45750.0,28.1064,28.1393,28.0274,28.08,45750.0
2014-04-29 10:10:00,42.59,42.59,42.37,42.43,88350.0,28.0537,28.0537,27.9088,27.9483,88350.0
2014-04-29 10:15:00,42.44,42.67,42.18,42.67,251100.0,27.9549,28.1064,27.7836,28.1064,251100.0
2014-04-29 10:20:00,42.63,42.65,42.44,42.46,63750.0,28.08,28.0932,27.9549,27.9681,63750.0
2014-04-29 10:25:00,42.45,42.45,42.13,42.15,113250.0,27.9615,27.9615,27.7507,27.7639,113250.0
2014-04-29 10:30:00,42.14,42.24,42.13,42.2,68400.0,27.7573,27.8232,27.7507,27.7968,68400.0
2014-04-29 10:35:00,42.21,42.22,42.03,42.2,180450.0,27.8034,27.81,27.6848,27.7968,180450.0
2014-04-29 10:40:00,42.2,42.22,42.13,42.21,55200.0,27.7968,27.81,27.7507,27.8034,55200.0
2014-04-29 10:45:00,42.21,42.35,42.18,42.31,122700.0,27.8034,27.8956,27.7836,27.8693,122700.0
2014-04-29 10:50:00,42.33,42.52,42.33,42.52,39000.0,27.8824,28.0076,27.8824,28.0076,39000.0
2014-04-29 10:55:00,42.51,42.69,42.29,42.3,97500.0,28.001,28.1196,27.8561,27.8627,97500.0
2014-04-29 11:00:00,42.31,42.46,42.31,42.4,35700.0,27.8693,27.9681,27.8693,27.9285,35700.0
2014-04-29 11:05:00,42.4,42.53,42.31,42.53,94050.0,27.9285,28.0142,27.8693,28.0142,94050.0
2014-04-29 11:10:00,42.51,42.67,42.51,42.65,64800.0,28.001,28.1064,28.001,28.0932,64800.0
2014-04-29 11:15:00,42.65,42.73,42.63,42.69,28800.0,28.0932,28.1459,28.08,28.1196,28800.0
2014-04-29 11:20:00,42.69,42.9,42.69,42.87,105000.0,28.1196,28.2579,28.1196,28.2381,105000.0
2014-04-29 11:25:00,42.89,43.07,42.87,43.07,85800.0,28.2513,28.3699,28.2381,28.3699,85800.0
2014-04-29 11:30:00,43.07,43.07,42.92,43.03,120900.0,28.3699,28.3699,28.2711,28.3435,120900.0
2014-04-29 11:35:00,43.01,43.01,42.91,42.93,41400.0,28.3303,28.3303,28.2645,28.2777,41400.0
2014-04-29 11:40:00,42.96,42.96,42.67,42.67,29250.0,28.2974,28.2974,28.1064,28.1064,29250.0
2014-04-29 11:45:00,42.67,42.74,42.61,42.71,67050.0,28.1064,28.1525,28.0669,28.1327,67050.0
2014-04-29 11:50:00,42.69,42.71,42.54,42.66,69750.0,28.1196,28.1327,28.0208,28.0998,69750.0
2014-04-29 11:55:00,42.67,42.67,42.49,42.49,52050.0,28.1064,28.1064,27.9878,27.9878,52050.0
2014-04-29 12:00:00,42.51,42.65,42.49,42.51,23250.0,28.001,28.0932,27.9878,28.001,23250.0
2014-04-29 12:05:00,42.5,42.52,42.35,42.39,59850.0,27.9944,28.0076,27.8956,27.922,59850.0
2014-04-29 12:10:00,42.39,42.49,42.37,42.39,31650.0,27.922,27.9878,27.9088,27.922,31650.0
2014-04-29 12:15:00,42.39,42.4,42.35,42.39,45300.0,27.922,27.9285,27.8956,27.922,45300.0
2014-04-29 12:20:00,42.39,42.52,42.39,42.41,58200.0,27.922,28.0076,27.922,27.9351,58200.0
2014-04-29 12:25:00,42.4,42.46,42.39,42.46,21750.0,27.9285,27.9681,27.922,27.9681,21750.0
2014-04-29 12:30:00,42.46,42.49,42.39,42.45,49350.0,27.9681,27.9878,27.922,27.9615,49350.0
2014-04-29 12:35:00,42.45,42.58,42.4,42.4,25350.0,27.9615,28.0471,27.9285,27.9285,25350.0
2014-04-29 12:40:00,42.41,42.45,42.37,42.37,22800.0,27.9351,27.9615,27.9088,27.9088,22800.0
2014-04-29 12:45:00,42.37,42.37,42.31,42.34,22800.0,27.9088,27.9088,27.8693,27.889,22800.0
2014-04-29 12:50:00,42.36,42.38,42.31,42.32,13950.0,27.9022,27.9154,27.8693,27.8759,13950.0
2014-04-29 12:55:00,42.35,42.51,42.35,42.41,24900.0,27.8956,28.001,27.8956,27.9351,24900.0
2014-04-29 13:00:00,42.43,42.46,42.3,42.45,16200.0,27.9483,27.9681,27.8627,27.9615,16200.0
2014-04-29 13:05:00,42.47,42.49,42.41,42.42,11850.0,27.9747,27.9878,27.9351,27.9417,11850.0
2014-04-29 13:10:00,42.42,42.46,42.27,42.27,28950.0,27.9417,27.9681,27.8429,27.8429,28950.0
2014-04-29 13:15:00,42.27,42.31,42.21,42.29,24000.0,27.8429,27.8693,27.8034,27.8561,24000.0
2014-04-29 13:20:00,42.28,42.37,42.27,42.29,47250.0,27.8495,27.9088,27.8429,27.8561,47250.0
2014-04-29 13:25:00,42.35,42.35,42.18,42.22,69300.0,27.8956,27.8956,27.7836,27.81,69300.0
2014-04-29 13:30:00,42.23,42.25,42.17,42.21,50400.0,27.8166,27.8297,27.777,27.8034,50400.0
2014-04-29 13:35:00,42.22,42.33,42.22,42.31,43950.0,27.81,27.8824,27.81,27.8693,43950.0
2014-04-29 13:40:00,42.31,42.39,42.29,42.3,35250.0,27.8693,27.922,27.8561,27.8627,35250.0
2014-04-29 13:45:00,42.28,42.45,42.28,42.41,53700.0,27.8495,27.9615,27.8495,27.9351,53700.0
2014-04-29 13:50:00,42.4,42.45,42.39,42.45,57600.0,27.9285,27.9615,27.922,27.9615,57600.0
2014-04-29 13:55:00,42.46,42.49,42.37,42.41,64950.0,27.9681,27.9878,27.9088,27.9351,64950.0
2014-04-29 14:00:00,42.4,42.41,42.37,42.39,33150.0,27.9285,27.9351,27.9088,27.922,33150.0
2014-04-29 14:05:00,42.39,42.43,42.39,42.39,27600.0,27.922,27.9483,27.922,27.922,27600.0
2014-04-29 14:10:00,42.39,42.45,42.37,42.43,28650.0,27.922,27.9615,27.9088,27.9483,28650.0
2014-04-29 14:15:00,42.43,42.44,42.39,42.39,35400.0,27.9483,27.9549,27.922,27.922,35400.0
2014-04-29 14:20:00,42.4,42.44,42.38,42.41,28800.0,27.9285,27.9549,27.9154,27.9351,28800.0
2014-04-29 14:25:00,42.41,42.48,42.4,42.4,35400.0,27.9351,27.9812,27.9285,27.9285,35400.0
2014-04-29 14:30:00,42.4,42.43,42.38,42.39,34350.0,27.9285,27.9483,27.9154,27.922,34350.0
2014-04-29 14:35:00,42.39,42.41,42.3,42.38,75000.0,27.922,27.9351,27.8627,27.9154,75000.0
2014-04-29 14:40:00,42.38,42.42,42.33,42.41,99750.0,27.9154,27.9417,27.8824,27.9351,99750.0
2014-04-29 14:45:00,42.4,42.4,42.31,42.37,34050.0,27.9285,27.9285,27.8693,27.9088,34050.0
2014-04-29 14:50:00,42.37,42.37,42.26,42.29,34650.0,27.9088,27.9088,27.8363,27.8561,34650.0
2014-04-29 14:55:00,42.29,42.35,42.29,42.3,39300.0,27.8561,27.8956,27.8561,27.8627,39300.0
2014-04-29 15:00:00,42.3,42.35,42.26,42.27,38100.0,27.8627,27.8956,27.8363,27.8429,38100.0
2014-04-29 15:05:00,42.27,42.39,42.27,42.29,43500.0,27.8429,27.922,27.8429,27.8561,43500.0
2014-04-29 15:10:00,42.29,42.29,42.22,42.22,40350.0,27.8561,27.8561,27.81,27.81,40350.0
2014-04-29 15:15:00,42.23,42.27,42.22,42.27,41550.0,27.8166,27.8429,27.81,27.8429,41550.0
2014-04-29 15:20:00,42.27,42.36,42.27,42.31,50700.0,27.8429,27.9022,27.8429,27.8693,50700.0
2014-04-29 15:25:00,42.32,42.35,42.27,42.27,44250.0,27.8759,27.8956,27.8429,27.8429,44250.0
2014-04-29 15:30:00,42.27,42.3,42.23,42.24,53250.0,27.8429,27.8627,27.8166,27.8232,53250.0
2014-04-29 15:35:00,42.24,42.32,42.23,42.32,75750.0,27.8232,27.8759,27.8166,27.8759,75750.0
2014-04-29 15:40:00,42.31,42.35,42.25,42.27,83850.0,27.8693,27.8956,27.8297,27.8429,83850.0
2014-04-29 15:45:00,42.27,42.29,42.17,42.17,137100.0,27.8429,27.8561,27.777,27.777,137100.0
2014-04-29 15:50:00,42.18,42.21,42.13,42.17,234900.0,27.7836,27.8034,27.7507,27.777,234900.0
2014-04-29 15:55:00,42.17,42.34,42.16,42.31,501900.0,27.777,27.889,27.7705,27.8693,501900.0
2014-04-30 09:30:00,42.23,42.23,41.88,42.03,70050.0,27.8166,27.8166,27.586,27.6848,70050.0
2014-04-30 09:35:00,42.05,42.27,41.93,42.21,175800.0,27.698,27.8429,27.619,27.8034,175800.0
2014-04-30 09:40:00,42.23,42.23,42.01,42.07,188550.0,27.8166,27.8166,27.6717,27.7112,188550.0
2014-04-30 09:45:00,42.09,42.19,42.03,42.13,212100.0,27.7244,27.7902,27.6848,27.7507,212100.0
2014-04-30 09:50:00,42.12,42.19,42.07,42.09,85500.0,27.7441,27.7902,27.7112,27.7244,85500.0
2014-04-30 09:55:00,42.09,42.09,41.98,42.02,57450.0,27.7244,27.7244,27.6519,27.6782,57450.0
2014-04-30 10:00:00,42.0,42.01,41.96,41.99,31350.0,27.6651,27.6717,27.6387,27.6585,31350.0
2014-04-30 10:05:00,41.97,42.17,41.97,42.13,44850.0,27.6453,27.777,27.6453,27.7507,44850.0
2014-04-30 10:10:00,42.13,42.27,42.11,42.23,51300.0,27.7507,27.8429,27.7375,27.8166,51300.0
2014-04-30 10:15:00,42.23,42.27,42.23,42.25,41550.0,27.8166,27.8429,27.8166,27.8297,41550.0
2014-04-30 10:20:00,42.24,42.26,42.19,42.26,103050.0,27.8232,27.8363,27.7902,27.8363,103050.0
2014-04-30 10:25:00,42.27,42.31,42.25,42.29,45600.0,27.8429,27.8693,27.8297,27.8561,45600.0
2014-04-30 10:30:00,42.28,42.34,42.24,42.27,55650.0,27.8495,27.889,27.8232,27.8429,55650.0
2014-04-30 10:35:00,42.27,42.29,42.24,42.25,40950.0,27.8429,27.8561,27.8232,27.8297,40950.0
2014-04-30 10:40:00,42.25,42.27,42.21,42.25,27900.0,27.8297,27.8429,27.8034,27.8297,27900.0
2014-04-30 10:45:00,42.25,42.3,42.25,42.26,37800.0,27.8297,27.8627,27.8297,27.8363,37800.0
2014-04-30 10:50:00,42.27,42.28,42.23,42.23,72300.0,27.8429,27.8495,27.8166,27.8166,72300.0
2014-04-30 10:55:00,42.25,42.26,42.21,42.21,30150.0,27.8297,27.8363,27.8034,27.8034,30150.0
2014-04-30 11:00:00,42.22,42.25,42.21,42.23,36000.0,27.81,27.8297,27.8034,27.8166,36000.0
2014-04-30 11:05:00,42.23,42.24,42.19,42.2,23250.0,27.8166,27.8232,27.7902,27.7968,23250.0
2014-04-30 11:10:00,42.19,42.2,42.16,42.17,18450.0,27.7902,27.7968,27.7705,27.777,18450.0
2014-04-30 11:15:00,42.17,42.2,42.16,42.18,27900.0,27.777,27.7968,27.7705,27.7836,27900.0
2014-04-30 11:20:00,42.17,42.23,42.17,42.21,18450.0,27.777,27.8166,27.777,27.8034,18450.0
2014-04-30 11:25:00,42.22,42.25,42.2,42.25,11700.0,27.81,27.8297,27.7968,27.8297,11700.0
2014-04-30 11:30:00,42.25,42.31,42.25,42.3,22950.0,27.8297,27.8693,27.8297,27.8627,22950.0
2014-04-30 11:35:00,42.29,42.39,42.29,42.38,40500.0,27.8561,27.922,27.8561,27.9154,40500.0
2014-04-30 11:40:00,42.39,42.46,42.39,42.45,24750.0,27.922,27.9681,27.922,27.9615,24750.0
2014-04-30 11:45:00,42.44,42.48,42.43,42.47,20550.0,27.9549,27.9812,27.9483,27.9747,20550.0
2014-04-30 11:50:00,42.47,42.49,42.45,42.47,16350.0,27.9747,27.9878,27.9615,27.9747,16350.0
2014-04-30 11:55:00,42.47,42.48,42.42,42.43,8400.0,27.9747,27.9812,27.9417,27.9483,8400.0
2014-04-30 12:00:00,42.43,42.43,42.39,42.41,20250.0,27.9483,27.9483,27.922,27.9351,20250.0
2014-04-30 12:05:00,42.41,42.43,42.41,42.43,21600.0,27.9351,27.9483,27.9351,27.9483,21600.0
2014-04-30 12:10:00,42.43,42.43,42.4,42.43,43800.0,27.9483,27.9483,27.9285,27.9483,43800.0
2014-04-30 12:15:00,42.42,42.44,42.41,42.44,21300.0,27.9417,27.9549,27.9351,27.9549,21300.0
2014-04-30 12:20:00,42.45,42.45,42.35,42.37,144000.0,27.9615,27.9615,27.8956,27.9088,144000.0
2014-04-30 12:25:00,42.37,42.41,42.34,42.41,30150.0,27.9088,27.9351,27.889,27.9351,30150.0
2014-04-30 12:30:00,42.41,42.47,42.41,42.47,10800.0,27.9351,27.9747,27.9351,27.9747,10800.0
2014-04-30 12:35:00,42.46,42.46,42.43,42.44,19050.0,27.9681,27.9681,27.9483,27.9549,19050.0
2014-04-30 12:40:00,42.44,42.45,42.42,42.43,34050.0,27.9549,27.9615,27.9417,27.9483,34050.0
2014-04-30 12:45:00,42.43,42.55,42.43,42.55,22050.0,27.9483,28.0274,27.9483,28.0274,22050.0
2014-04-30 12:50:00,42.55,42.57,42.53,42.53,24300.0,28.0274,28.0405,28.0142,28.0142,24300.0
2014-04-30 12:55:00,42.53,42.53,42.49,42.5,24450.0,28.0142,28.0142,27.9878,27.9944,24450.0
2014-04-30 13:00:00,42.5,42.53,42.5,42.53,12150.0,27.9944,28.0142,27.9944,28.0142,12150.0
2014-04-30 13:05:00,42.53,42.53,42.49,42.49,27000.0,28.0142,28.0142,27.9878,27.9878,27000.0
2014-04-30 13:10:00,42.49,42.49,42.48,42.48,3900.0,27.9878,27.9878,27.9812,27.9812,3900.0
2014-04-30 13:15:00,42.49,42.49,42.44,42.45,13950.0,27.9878,27.9878,27.9549,27.9615,13950.0
2014-04-30 13:20:00,42.44,42.45,42.39,42.39,24300.0,27.9549,27.9615,27.922,27.922,24300.0
2014-04-30 13:25:00,42.39,42.44,42.39,42.43,14250.0,27.922,27.9549,27.922,27.9483,14250.0
2014-04-30 13:30:00,42.42,42.44,42.41,42.44,20850.0,27.9417,27.9549,27.9351,27.9549,20850.0
2014-04-30 13:35:00,42.43,42.44,42.42,42.44,10500.0,27.9483,27.9549,27.9417,27.9549,10500.0
2014-04-30 13:40:00,42.44,42.44,42.41,42.43,11250.0,27.9549,27.9549,27.9351,27.9483,11250.0
2014-04-30 13:45:00,42.43,42.44,42.42,42.43,7800.0,27.9483,27.9549,27.9417,27.9483,7800.0
2014-04-30 13:50:00,42.43,42.43,42.42,42.43,12900.0,27.9483,27.9483,27.9417,27.9483,12900.0
2014-04-30 13:55:00,42.43,42.43,42.31,42.35,60000.0,27.9483,27.9483,27.8693,27.8956,60000.0
2014-04-30 14:00:00,42.37,42.51,42.33,42.49,82500.0,27.9088,28.001,27.8824,27.9878,82500.0
2014-04-30 14:05:00,42.51,42.51,42.38,42.42,27150.0,28.001,28.001,27.9154,27.9417,27150.0
2014-04-30 14:10:00,42.42,42.42,42.3,42.33,37500.0,27.9417,27.9417,27.8627,27.8824,37500.0
2014-04-30 14:15:00,42.31,42.38,42.24,42.31,71550.0,27.8693,27.9154,27.8232,27.8693,71550.0
2014-04-30 14:20:00,42.31,42.43,42.29,42.43,22500.0,27.8693,27.9483,27.8561,27.9483,22500.0
2014-04-30 14:25:00,42.43,42.45,42.4,42.43,36600.0,27.9483,27.9615,27.9285,27.9483,36600.0
2014-04-30 14:30:00,42.43,42.47,42.4,42.41,81900.0,27.9483,27.9747,27.9285,27.9351,81900.0
2014-04-30 14:35:00,42.42,42.47,42.41,42.41,25200.0,27.9417,27.9747,27.9351,27.9351,25200.0
2014-04-30 14:40:00,42.41,42.47,42.41,42.45,46500.0,27.9351,27.9747,27.9351,27.9615,46500.0
2014-04-30 14:45:00,42.45,42.49,42.43,42.43,43200.0,27.9615,27.9878,27.9483,27.9483,43200.0
2014-04-30 14:50:00,42.44,42.53,42.43,42.53,39750.0,27.9549,28.0142,27.9483,28.0142,39750.0
2014-04-30 14:55:00,42.55,42.55,42.51,42.53,30750.0,28.0274,28.0274,28.001,28.0142,30750.0
2014-04-30 15:00:00,42.55,42.58,42.52,42.52,32250.0,28.0274,28.0471,28.0076,28.0076,32250.0
2014-04-30 15:05:00,42.53,42.53,42.5,42.51,30000.0,28.0142,28.0142,27.9944,28.001,30000.0
2014-04-30 15:10:00,42.51,42.53,42.51,42.52,25800.0,28.001,28.0142,28.001,28.0076,25800.0
2014-04-30 15:15:00,42.52,42.53,42.47,42.52,29850.0,28.0076,28.0142,27.9747,28.0076,29850.0
2014-04-30 15:20:00,42.52,42.54,42.51,42.51,36450.0,28.0076,28.0208,28.001,28.001,36450.0
2014-04-30 15:25:00,42.51,42.54,42.51,42.53,50250.0,28.001,28.0208,28.001,28.0142,50250.0
2014-04-30 15:30:00,42.53,42.55,42.51,42.55,74700.0,28.0142,28.0274,28.001,28.0274,74700.0
2014-04-30 15:35:00,42.55,42.59,42.53,42.57,68250.0,28.0274,28.0537,28.0142,28.0405,68250.0
2014-04-30 15:40:00,42.57,42.57,42.53,42.55,81000.0,28.0405,28.0405,28.0142,28.0274,81000.0
2014-04-30 15:45:00,42.55,42.55,42.46,42.51,86850.0,28.0274,28.0274,27.9681,28.001,86850.0
2014-04-30 15:50:00,42.51,42.65,42.51,42.63,251700.0,28.001,28.0932,28.001,28.08,251700.0
2014-04-30 15:55:00,42.63,42.67,42.57,42.65,324150.0,28.08,28.1064,28.0405,28.0932,324150.0
2014-05-01 09:30:00,42.49,42.79,42.49,42.59,136200.0,27.9878,28.1854,27.9878,28.0537,136200.0
2014-05-01 09:35:00,42.55,42.67,42.55,42.67,25500.0,28.0274,28.1064,28.0274,28.1064,25500.0
2014-05-01 09:40:00,42.67,42.77,42.67,42.77,19800.0,28.1064,28.1723,28.1064,28.1723,19800.0
2014-05-01 09:45:00,42.77,42.83,42.76,42.82,50700.0,28.1723,28.2118,28.1657,28.2052,50700.0
2014-05-01 09:50:00,42.83,42.83,42.65,42.67,21900.0,28.2118,28.2118,28.0932,28.1064,21900.0
2014-05-01 09:55:00,42.67,42.73,42.61,42.61,9450.0,28.1064,28.1459,28.0669,28.0669,9450.0
2014-05-01 10:00:00,42.65,42.67,42.55,42.57,41700.0,28.0932,28.1064,28.0274,28.0405,41700.0
2014-05-01 10:05:00,42.57,42.64,42.56,42.63,17100.0,28.0405,28.0866,28.0339,28.08,17100.0
2014-05-01 10:10:00,42.65,42.67,42.57,42.57,17550.0,28.0932,28.1064,28.0405,28.0405,17550.0
2014-05-01 10:15:00,42.57,42.6,42.47,42.53,12450.0,28.0405,28.0603,27.9747,28.0142,12450.0
2014-05-01 10:20:00,42.53,42.62,42.51,42.62,7200.0,28.0142,28.0735,28.001,28.0735,7200.0
2014-05-01 10:25:00,42.63,42.7,42.63,42.67,18600.0,28.08,28.1262,28.08,28.1064,18600.0
2014-05-01 10:30:00,42.66,42.73,42.66,42.73,7800.0,28.0998,28.1459,28.0998,28.1459,7800.0
2014-05-01 10:35:00,42.74,42.74,42.68,42.72,24450.0,28.1525,28.1525,28.113,28.1393,24450.0
2014-05-01 10:40:00,42.74,42.81,42.73,42.79,13200.0,28.1525,28.1986,28.1459,28.1854,13200.0
2014-05-01 10:45:00,42.78,42.84,42.77,42.79,38400.0,28.1788,28.2184,28.1723,28.1854,38400.0
2014-05-01 10:50:00,42.81,42.87,42.8,42.85,15300.0,28.1986,28.2381,28.192,28.225,15300.0
2014-05-01 10:55:00,42.87,42.89,42.82,42.82,11250.0,28.2381,28.2513,28.2052,28.2052,11250.0
2014-05-01 11:00:00,42.82,42.83,42.77,42.8,42150.0,28.2052,28.2118,28.1723,28.192,42150.0
2014-05-01 11:05:00,42.79,42.81,42.74,42.77,17400.0,28.1854,28.1986,28.1525,28.1723,17400.0
2014-05-01 11:10:00,42.78,42.79,42.77,42.78,10500.0,28.1788,28.1854,28.1723,28.1788,10500.0
2014-05-01 11:15:00,42.77,42.79,42.7,42.71,21150.0,28.1723,28.1854,28.1262,28.1327,21150.0
2014-05-01 11:20:00,42.71,42.75,42.69,42.74,14700.0,28.1327,28.1591,28.1196,28.1525,14700.0
2014-05-01 11:25:00,42.75,42.81,42.75,42.79,19350.0,28.1591,28.1986,28.1591,28.1854,19350.0
2014-05-01 11:30:00,42.79,42.95,42.79,42.9,41550.0,28.1854,28.2908,28.1854,28.2579,41550.0
2014-05-01 11:35:00,42.88,42.94,42.87,42.91,15150.0,28.2447,28.2842,28.2381,28.2645,15150.0
2014-05-01 11:40:00,42.9,42.93,42.89,42.91,10650.0,28.2579,28.2777,28.2513,28.2645,10650.0
2014-05-01 11:45:00,42.91,42.91,42.89,42.9,8850.0,28.2645,28.2645,28.2513,28.2579,8850.0
2014-05-01 11:50:00,42.91,42.91,42.84,42.87,13050.0,28.2645,28.2645,28.2184,28.2381,13050.0
2014-05-01 11:55:00,42.87,42.89,42.79,42.83,61500.0,28.2381,28.2513,28.1854,28.2118,61500.0
2014-05-01 12:00:00,42.84,42.88,42.82,42.88,9150.0,28.2184,28.2447,28.2052,28.2447,9150.0
2014-05-01 12:05:00,42.89,42.91,42.88,42.9,8550.0,28.2513,28.2645,28.2447,28.2579,8550.0
2014-05-01 12:10:00,42.91,42.91,42.87,42.91,19650.0,28.2645,28.2645,28.2381,28.2645,19650.0
2014-05-01 12:15:00,42.9,42.91,42.86,42.86,9600.0,28.2579,28.2645,28.2315,28.2315,9600.0
2014-05-01 12:20:00,42.85,42.92,42.81,42.92,15450.0,28.225,28.2711,28.1986,28.2711,15450.0
2014-05-01 12:25:00,42.92,42.95,42.88,42.94,10050.0,28.2711,28.2908,28.2447,28.2842,10050.0
2014-05-01 12:30:00,42.93,42.94,42.9,42.92,15750.0,28.2777,28.2842,28.2579,28.2711,15750.0
2014-05-01 12:35:00,42.94,42.94,42.88,42.88,30150.0,28.2842,28.2842,28.2447,28.2447,30150.0
2014-05-01 12:40:00,42.88,42.89,42.87,42.87,3600.0,28.2447,28.2513,28.2381,28.2381,3600.0
2014-05-01 12:45:00,42.87,42.87,42.81,42.82,12750.0,28.2381,28.2381,28.1986,28.2052,12750.0
2014-05-01 12:50:00,42.83,42.85,42.81,42.82,11550.0,28.2118,28.225,28.1986,28.2052,11550.0
2014-05-01 12:55:00,42.83,42.83,42.79,42.82,16950.0,28.2118,28.2118,28.1854,28.2052,16950.0
2014-05-01 13:00:00,42.83,42.84,42.77,42.81,31500.0,28.2118,28.2184,28.1723,28.1986,31500.0
2014-05-01 13:05:00,42.81,42.82,42.77,42.82,7350.0,28.1986,28.2052,28.1723,28.2052,7350.0
2014-05-01 13:10:00,42.82,42.83,42.73,42.77,15450.0,28.2052,28.2118,28.1459,28.1723,15450.0
2014-05-01 13:15:00,42.76,42.79,42.74,42.77,37350.0,28.1657,28.1854,28.1525,28.1723,37350.0
2014-05-01 13:20:00,42.77,42.79,42.73,42.74,34950.0,28.1723,28.1854,28.1459,28.1525,34950.0
2014-05-01 13:25:00,42.75,42.75,42.67,42.69,14700.0,28.1591,28.1591,28.1064,28.1196,14700.0
2014-05-01 13:30:00,42.67,42.73,42.67,42.73,39000.0,28.1064,28.1459,28.1064,28.1459,39000.0
2014-05-01 13:35:00,42.72,42.73,42.69,42.71,18450.0,28.1393,28.1459,28.1196,28.1327,18450.0
2014-05-01 13:40:00,42.71,42.71,42.65,42.65,19650.0,28.1327,28.1327,28.0932,28.0932,19650.0
2014-05-01 13:45:00,42.66,42.7,42.62,42.62,16950.0,28.0998,28.1262,28.0735,28.0735,16950.0
2014-05-01 13:50:00,42.61,42.61,42.57,42.59,11550.0,28.0669,28.0669,28.0405,28.0537,11550.0
2014-05-01 13:55:00,42.59,42.59,42.49,42.51,61500.0,28.0537,28.0537,27.9878,28.001,61500.0
2014-05-01 14:00:00,42.5,42.59,42.5,42.59,12300.0,27.9944,28.0537,27.9944,28.0537,12300.0
2014-05-01 14:05:00,42.6,42.61,42.54,42.56,52350.0,28.0603,28.0669,28.0208,28.0339,52350.0
2014-05-01 14:10:00,42.56,42.58,42.55,42.57,19950.0,28.0339,28.0471,28.0274,28.0405,19950.0
2014-05-01 14:15:00,42.57,42.59,42.57,42.59,9150.0,28.0405,28.0537,28.0405,28.0537,9150.0
2014-05-01 14:20:00,42.59,42.63,42.58,42.63,10200.0,28.0537,28.08,28.0471,28.08,10200.0
2014-05-01 14:25:00,42.63,42.67,42.62,42.67,11550.0,28.08,28.1064,28.0735,28.1064,11550.0
2014-05-01 14:30:00,42.67,42.67,42.62,42.64,18300.0,28.1064,28.1064,28.0735,28.0866,18300.0
2014-05-01 14:35:00,42.63,42.63,42.56,42.57,9750.0,28.08,28.08,28.0339,28.0405,9750.0
2014-05-01 14:40:00,42.57,42.61,42.53,42.53,15450.0,28.0405,28.0669,28.0142,28.0142,15450.0
2014-05-01 14:45:00,42.53,42.58,42.51,42.56,18450.0,28.0142,28.0471,28.001,28.0339,18450.0
2014-05-01 14:50:00,42.58,42.59,42.55,42.57,15150.0,28.0471,28.0537,28.0274,28.0405,15150.0
2014-05-01 14:55:00,42.57,42.58,42.53,42.56,11850.0,28.0405,28.0471,28.0142,28.0339,11850.0
2014-05-01 15:00:00,42.56,42.6,42.56,42.58,10800.0,28.0339,28.0603,28.0339,28.0471,10800.0
2014-05-01 15:05:00,42.57,42.61,42.57,42.59,16950.0,28.0405,28.0669,28.0405,28.0537,16950.0
2014-05-01 15:10:00,42.57,42.64,42.55,42.64,15300.0,28.0405,28.0866,28.0274,28.0866,15300.0
2014-05-01 15:15:00,42.64,42.67,42.62,42.63,39750.0,28.0866,28.1064,28.0735,28.08,39750.0
2014-05-01 15:20:00,42.63,42.67,42.63,42.65,15750.0,28.08,28.1064,28.08,28.0932,15750.0
2014-05-01 15:25:00,42.65,42.66,42.61,42.64,19050.0,28.0932,28.0998,28.0669,28.0866,19050.0
2014-05-01 15:30:00,42.63,42.65,42.62,42.64,20400.0,28.08,28.0932,28.0735,28.0866,20400.0
2014-05-01 15:35:00,42.64,42.67,42.63,42.63,31950.0,28.0866,28.1064,28.08,28.08,31950.0
2014-05-01 15:40:00,42.63,42.67,42.63,42.64,37950.0,28.08,28.1064,28.08,28.0866,37950.0
2014-05-01 15:45:00,42.64,42.65,42.61,42.61,29700.0,28.0866,28.0932,28.0669,28.0669,29700.0
2014-05-01 15:50:00,42.62,42.67,42.62,42.67,156900.0,28.0735,28.1064,28.0735,28.1064,156900.0
2014-05-01 15:55:00,42.67,42.73,42.67,42.73,213900.0,28.1064,28.1459,28.1064,28.1459,213900.0
2014-05-02 09:30:00,42.97,42.97,42.68,42.75,101850.0,28.304,28.304,28.113,28.1591,101850.0
2014-05-02 09:35:00,42.77,42.96,42.76,42.89,67350.0,28.1723,28.2974,28.1657,28.2513,67350.0
2014-05-02 09:40:00,42.89,43.01,42.83,42.9,180900.0,28.2513,28.3303,28.2118,28.2579,180900.0
2014-05-02 09:45:00,42.89,42.92,42.71,42.73,19050.0,28.2513,28.2711,28.1327,28.1459,19050.0
2014-05-02 09:50:00,42.7,42.83,42.68,42.72,105750.0,28.1262,28.2118,28.113,28.1393,105750.0
2014-05-02 09:55:00,42.7,42.76,42.61,42.69,26250.0,28.1262,28.1657,28.0669,28.1196,26250.0
2014-05-02 10:00:00,42.68,42.72,42.6,42.62,31050.0,28.113,28.1393,28.0603,28.0735,31050.0
2014-05-02 10:05:00,42.64,42.79,42.62,42.78,40950.0,28.0866,28.1854,28.0735,28.1788,40950.0
2014-05-02 10:10:00,42.79,42.87,42.79,42.83,191100.0,28.1854,28.2381,28.1854,28.2118,191100.0
2014-05-02 10:15:00,42.85,42.87,42.81,42.84,28800.0,28.225,28.2381,28.1986,28.2184,28800.0
2014-05-02 10:20:00,42.85,42.93,42.83,42.92,16200.0,28.225,28.2777,28.2118,28.2711,16200.0
2014-05-02 10:25:00,42.94,42.94,42.83,42.86,10200.0,28.2842,28.2842,28.2118,28.2315,10200.0
2014-05-02 10:30:00,42.86,42.94,42.82,42.94,12150.0,28.2315,28.2842,28.2052,28.2842,12150.0
2014-05-02 10:35:00,42.94,42.98,42.93,42.93,16950.0,28.2842,28.3106,28.2777,28.2777,16950.0
2014-05-02 10:40:00,42.91,42.95,42.77,42.83,13350.0,28.2645,28.2908,28.1723,28.2118,13350.0
2014-05-02 10:45:00,42.82,42.82,42.58,42.58,18750.0,28.2052,28.2052,28.0471,28.0471,18750.0
2014-05-02 10:50:00,42.54,42.68,42.54,42.65,9900.0,28.0208,28.113,28.0208,28.0932,9900.0
2014-05-02 10:55:00,42.63,42.7,42.61,42.63,5400.0,28.08,28.1262,28.0669,28.08,5400.0
2014-05-02 11:00:00,42.63,42.75,42.62,42.71,13200.0,28.08,28.1591,28.0735,28.1327,13200.0
2014-05-02 11:05:00,42.71,42.76,42.71,42.71,8100.0,28.1327,28.1657,28.1327,28.1327,8100.0
2014-05-02 11:10:00,42.7,42.71,42.61,42.61,10650.0,28.1262,28.1327,28.0669,28.0669,10650.0
2014-05-02 11:15:00,42.62,42.65,42.58,42.63,9750.0,28.0735,28.0932,28.0471,28.08,9750.0
2014-05-02 11:20:00,42.65,42.65,42.62,42.62,5850.0,28.0932,28.0932,28.0735,28.0735,5850.0
2014-05-02 11:25:00,42.59,42.65,42.58,42.62,7050.0,28.0537,28.0932,28.0471,28.0735,7050.0
2014-05-02 11:30:00,42.61,42.74,42.61,42.72,10200.0,28.0669,28.1525,28.0669,28.1393,10200.0
2014-05-02 11:35:00,42.7,42.73,42.66,42.68,8400.0,28.1262,28.1459,28.0998,28.113,8400.0
2014-05-02 11:40:00,42.67,42.68,42.63,42.63,8100.0,28.1064,28.113,28.08,28.08,8100.0
2014-05-02 11:45:00,42.61,42.69,42.61,42.68,6150.0,28.0669,28.1196,28.0669,28.113,6150.0
2014-05-02 11:50:00,42.67,42.71,42.66,42.69,4200.0,28.1064,28.1327,28.0998,28.1196,4200.0
2014-05-02 11:55:00,42.68,42.7,42.66,42.66,4650.0,28.113,28.1262,28.0998,28.0998,4650.0
2014-05-02 12:00:00,42.69,42.69,42.66,42.66,7800.0,28.1196,28.1196,28.0998,28.0998,7800.0
2014-05-02 12:05:00,42.66,42.69,42.64,42.64,6300.0,28.0998,28.1196,28.0866,28.0866,6300.0
2014-05-02 12:10:00,42.65,42.67,42.63,42.67,11100.0,28.0932,28.1064,28.08,28.1064,11100.0
2014-05-02 12:15:00,42.67,42.69,42.66,42.68,7500.0,28.1064,28.1196,28.0998,28.113,7500.0
2014-05-02 12:20:00,42.69,42.69,42.65,42.65,5250.0,28.1196,28.1196,28.0932,28.0932,5250.0
2014-05-02 12:25:00,42.65,42.67,42.65,42.66,10650.0,28.0932,28.1064,28.0932,28.0998,10650.0
2014-05-02 12:30:00,42.66,42.66,42.63,42.63,12150.0,28.0998,28.0998,28.08,28.08,12150.0
2014-05-02 12:35:00,42.63,42.67,42.63,42.65,9450.0,28.08,28.1064,28.08,28.0932,9450.0
2014-05-02 12:40:00,42.65,42.71,42.65,42.69,14550.0,28.0932,28.1327,28.0932,28.1196,14550.0
2014-05-02 12:45:00,42.69,42.71,42.69,42.71,12000.0,28.1196,28.1327,28.1196,28.1327,12000.0
2014-05-02 12:50:00,42.71,42.71,42.68,42.68,9750.0,28.1327,28.1327,28.113,28.113,9750.0
2014-05-02 12:55:00,42.67,42.69,42.67,42.69,10350.0,28.1064,28.1196,28.1064,28.1196,10350.0
2014-05-02 13:00:00,42.69,42.7,42.67,42.67,12900.0,28.1196,28.1262,28.1064,28.1064,12900.0
2014-05-02 13:05:00,42.67,42.69,42.63,42.63,12600.0,28.1064,28.1196,28.08,28.08,12600.0
2014-05-02 13:10:00,42.64,42.65,42.59,42.59,13650.0,28.0866,28.0932,28.0537,28.0537,13650.0
2014-05-02 13:15:00,42.59,42.61,42.55,42.6,19200.0,28.0537,28.0669,28.0274,28.0603,19200.0
2014-05-02 13:20:00,42.6,42.61,42.57,42.57,16200.0,28.0603,28.0669,28.0405,28.0405,16200.0
2014-05-02 13:25:00,42.57,42.58,42.5,42.51,10500.0,28.0405,28.0471,27.9944,28.001,10500.0
2014-05-02 13:30:00,42.5,42.53,42.49,42.53,12600.0,27.9944,28.0142,27.9878,28.0142,12600.0
2014-05-02 13:35:00,42.53,42.54,42.51,42.53,10350.0,28.0142,28.0208,28.001,28.0142,10350.0
2014-05-02 13:40:00,42.53,42.55,42.49,42.55,12000.0,28.0142,28.0274,27.9878,28.0274,12000.0
2014-05-02 13:45:00,42.54,42.55,42.51,42.51,4800.0,28.0208,28.0274,28.001,28.001,4800.0
2014-05-02 13:50:00,42.52,42.55,42.49,42.51,13950.0,28.0076,28.0274,27.9878,28.001,13950.0
2014-05-02 13:55:00,42.5,42.51,42.45,42.45,11700.0,27.9944,28.001,27.9615,27.9615,11700.0
2014-05-02 14:00:00,42.47,42.48,42.43,42.48,17700.0,27.9747,27.9812,27.9483,27.9812,17700.0
2014-05-02 14:05:00,42.49,42.49,42.44,42.44,17100.0,27.9878,27.9878,27.9549,27.9549,17100.0
2014-05-02 14:10:00,42.43,42.47,42.42,42.47,9450.0,27.9483,27.9747,27.9417,27.9747,9450.0
2014-05-02 14:15:00,42.45,42.51,42.45,42.51,10050.0,27.9615,28.001,27.9615,28.001,10050.0
2014-05-02 14:20:00,42.51,42.56,42.51,42.55,25950.0,28.001,28.0339,28.001,28.0274,25950.0
2014-05-02 14:25:00,42.55,42.57,42.52,42.52,12900.0,28.0274,28.0405,28.0076,28.0076,12900.0
2014-05-02 14:30:00,42.53,42.55,42.51,42.55,9150.0,28.0142,28.0274,28.001,28.0274,9150.0
2014-05-02 14:35:00,42.56,42.59,42.55,42.55,14700.0,28.0339,28.0537,28.0274,28.0274,14700.0
2014-05-02 14:40:00,42.54,42.54,42.53,42.53,10050.0,28.0208,28.0208,28.0142,28.0142,10050.0
2014-05-02 14:45:00,42.53,42.53,42.28,42.4,287850.0,28.0142,28.0142,27.8495,27.9285,287850.0
2014-05-02 14:50:00,42.39,42.39,42.27,42.3,157350.0,27.922,27.922,27.8429,27.8627,157350.0
2014-05-02 14:55:00,42.3,42.31,42.23,42.25,88500.0,27.8627,27.8693,27.8166,27.8297,88500.0
2014-05-02 15:00:00,42.25,42.27,42.21,42.23,75900.0,27.8297,27.8429,27.8034,27.8166,75900.0
2014-05-02 15:05:00,42.23,42.29,42.19,42.28,77250.0,27.8166,27.8561,27.7902,27.8495,77250.0
2014-05-02 15:10:00,42.28,42.3,42.25,42.27,22650.0,27.8495,27.8627,27.8297,27.8429,22650.0
2014-05-02 15:15:00,42.27,42.28,42.19,42.19,66900.0,27.8429,27.8495,27.7902,27.7902,66900.0
2014-05-02 15:20:00,42.2,42.26,42.2,42.25,33750.0,27.7968,27.8363,27.7968,27.8297,33750.0
2014-05-02 15:25:00,42.25,42.27,42.23,42.23,77400.0,27.8297,27.8429,27.8166,27.8166,77400.0
2014-05-02 15:30:00,42.23,42.23,42.15,42.15,33750.0,27.8166,27.8166,27.7639,27.7639,33750.0
2014-05-02 15:35:00,42.14,42.15,42.1,42.13,33900.0,27.7573,27.7639,27.7309,27.7507,33900.0
2014-05-02 15:40:00,42.13,42.15,42.11,42.13,26850.0,27.7507,27.7639,27.7375,27.7507,26850.0
2014-05-02 15:45:00,42.13,42.19,42.13,42.18,76350.0,27.7507,27.7902,27.7507,27.7836,76350.0
2014-05-02 15:50:00,42.19,42.21,42.16,42.16,114750.0,27.7902,27.8034,27.7705,27.7705,114750.0
2014-05-02 15:55:00,42.17,42.23,42.17,42.19,241650.0,27.777,27.8166,27.777,27.7902,241650.0
2014-05-05 09:30:00,42.08,42.13,41.73,41.79,52500.0,27.7178,27.7507,27.4872,27.5267,52500.0
2014-05-05 09:35:00,41.75,41.89,41.68,41.82,255450.0,27.5004,27.5926,27.4543,27.5465,255450.0
2014-05-05 09:40:00,41.87,42.01,41.81,41.97,35250.0,27.5794,27.6717,27.5399,27.6453,35250.0
2014-05-05 09:45:00,41.96,42.03,41.9,41.95,36600.0,27.6387,27.6848,27.5992,27.6321,36600.0
2014-05-05 09:50:00,41.97,42.13,41.94,42.11,103050.0,27.6453,27.7507,27.6255,27.7375,103050.0
2014-05-05 09:55:00,42.13,42.18,42.07,42.13,13050.0,27.7507,27.7836,27.7112,27.7507,13050.0
2014-05-05 10:00:00,42.18,42.18,42.07,42.13,21450.0,27.7836,27.7836,27.7112,27.7507,21450.0
2014-05-05 10:05:00,42.13,42.13,42.05,42.05,9450.0,27.7507,27.7507,27.698,27.698,9450.0
2014-05-05 10:10:00,42.05,42.18,42.05,42.17,92250.0,27.698,27.7836,27.698,27.777,92250.0
2014-05-05 10:15:00,42.18,42.26,42.15,42.26,13800.0,27.7836,27.8363,27.7639,27.8363,13800.0
2014-05-05 10:20:00,42.27,42.32,42.23,42.25,16650.0,27.8429,27.8759,27.8166,27.8297,16650.0
2014-05-05 10:25:00,42.23,42.24,42.14,42.15,30900.0,27.8166,27.8232,27.7573,27.7639,30900.0
2014-05-05 10:30:00,42.14,42.22,42.14,42.21,32100.0,27.7573,27.81,27.7573,27.8034,32100.0
2014-05-05 10:35:00,42.21,42.29,42.19,42.27,43050.0,27.8034,27.8561,27.7902,27.8429,43050.0
2014-05-05 10:40:00,42.27,42.46,42.27,42.41,14700.0,27.8429,27.9681,27.8429,27.9351,14700.0
2014-05-05 10:45:00,42.41,42.45,42.34,42.35,9150.0,27.9351,27.9615,27.889,27.8956,9150.0
2014-05-05 10:50:00,42.35,42.35,42.25,42.29,16200.0,27.8956,27.8956,27.8297,27.8561,16200.0
2014-05-05 10:55:00,42.28,42.29,42.24,42.25,16950.0,27.8495,27.8561,27.8232,27.8297,16950.0
2014-05-05 11:00:00,42.25,42.25,42.19,42.19,15300.0,27.8297,27.8297,27.7902,27.7902,15300.0
2014-05-05 11:05:00,42.21,42.21,42.17,42.17,25950.0,27.8034,27.8034,27.777,27.777,25950.0
2014-05-05 11:10:00,42.17,42.24,42.16,42.23,15600.0,27.777,27.8232,27.7705,27.8166,15600.0
2014-05-05 11:15:00,42.22,42.26,42.22,42.25,20400.0,27.81,27.8363,27.81,27.8297,20400.0
2014-05-05 11:20:00,42.25,42.33,42.25,42.29,20250.0,27.8297,27.8824,27.8297,27.8561,20250.0
2014-05-05 11:25:00,42.29,42.29,42.23,42.25,14100.0,27.8561,27.8561,27.8166,27.8297,14100.0
2014-05-05 11:30:00,42.25,42.33,42.25,42.32,10050.0,27.8297,27.8824,27.8297,27.8759,10050.0
2014-05-05 11:35:00,42.31,42.32,42.27,42.28,6300.0,27.8693,27.8759,27.8429,27.8495,6300.0
2014-05-05 11:40:00,42.27,42.33,42.2,42.21,13500.0,27.8429,27.8824,27.7968,27.8034,13500.0
2014-05-05 11:45:00,42.2,42.25,42.2,42.24,11100.0,27.7968,27.8297,27.7968,27.8232,11100.0
2014-05-05 11:50:00,42.27,42.29,42.25,42.27,5550.0,27.8429,27.8561,27.8297,27.8429,5550.0
2014-05-05 11:55:00,42.28,42.29,42.25,42.25,4950.0,27.8495,27.8561,27.8297,27.8297,4950.0
2014-05-05 12:00:00,42.27,42.27,42.23,42.23,15600.0,27.8429,27.8429,27.8166,27.8166,15600.0
2014-05-05 12:05:00,42.23,42.28,42.23,42.24,23850.0,27.8166,27.8495,27.8166,27.8232,23850.0
2014-05-05 12:10:00,42.23,42.26,42.19,42.25,14250.0,27.8166,27.8363,27.7902,27.8297,14250.0
2014-05-05 12:15:00,42.26,42.33,42.25,42.32,20100.0,27.8363,27.8824,27.8297,27.8759,20100.0
2014-05-05 12:20:00,42.31,42.31,42.25,42.29,12150.0,27.8693,27.8693,27.8297,27.8561,12150.0
2014-05-05 12:25:00,42.29,42.3,42.26,42.26,11400.0,27.8561,27.8627,27.8363,27.8363,11400.0
2014-05-05 12:30:00,42.25,42.33,42.25,42.33,14550.0,27.8297,27.8824,27.8297,27.8824,14550.0
2014-05-05 12:35:00,42.34,42.34,42.31,42.33,16950.0,27.889,27.889,27.8693,27.8824,16950.0
2014-05-05 12:40:00,42.33,42.33,42.29,42.31,17250.0,27.8824,27.8824,27.8561,27.8693,17250.0
2014-05-05 12:45:00,42.31,42.33,42.29,42.29,13800.0,27.8693,27.8824,27.8561,27.8561,13800.0
2014-05-05 12:50:00,42.3,42.32,42.27,42.3,18300.0,27.8627,27.8759,27.8429,27.8627,18300.0
2014-05-05 12:55:00,42.31,42.31,42.26,42.29,30600.0,27.8693,27.8693,27.8363,27.8561,30600.0
2014-05-05 13:00:00,42.28,42.3,42.26,42.26,18000.0,27.8495,27.8627,27.8363,27.8363,18000.0
2014-05-05 13:05:00,42.27,42.29,42.26,42.29,14550.0,27.8429,27.8561,27.8363,27.8561,14550.0
2014-05-05 13:10:00,42.29,42.29,42.23,42.25,22800.0,27.8561,27.8561,27.8166,27.8297,22800.0
2014-05-05 13:15:00,42.25,42.25,42.17,42.21,16350.0,27.8297,27.8297,27.777,27.8034,16350.0
2014-05-05 13:20:00,42.2,42.21,42.17,42.17,11700.0,27.7968,27.8034,27.777,27.777,11700.0
2014-05-05 13:25:00,42.17,42.23,42.16,42.21,32100.0,27.777,27.8166,27.7705,27.8034,32100.0
2014-05-05 13:30:00,42.21,42.27,42.21,42.25,36450.0,27.8034,27.8429,27.8034,27.8297,36450.0
2014-05-05 13:35:00,42.25,42.25,42.21,42.21,7500.0,27.8297,27.8297,27.8034,27.8034,7500.0
2014-05-05 13:40:00,42.21,42.29,42.2,42.29,36450.0,27.8034,27.8561,27.7968,27.8561,36450.0
2014-05-05 13:45:00,42.29,42.3,42.27,42.27,22200.0,27.8561,27.8627,27.8429,27.8429,22200.0
2014-05-05 13:50:00,42.27,42.29,42.27,42.27,34500.0,27.8429,27.8561,27.8429,27.8429,34500.0
2014-05-05 13:55:00,42.27,42.27,42.24,42.25,17100.0,27.8429,27.8429,27.8232,27.8297,17100.0
2014-05-05 14:00:00,42.25,42.34,42.25,42.33,47250.0,27.8297,27.889,27.8297,27.8824,47250.0
2014-05-05 14:05:00,42.33,42.37,42.33,42.34,40200.0,27.8824,27.9088,27.8824,27.889,40200.0
2014-05-05 14:10:00,42.34,42.35,42.32,42.33,25050.0,27.889,27.8956,27.8759,27.8824,25050.0
2014-05-05 14:15:00,42.33,42.35,42.33,42.33,18750.0,27.8824,27.8956,27.8824,27.8824,18750.0
2014-05-05 14:20:00,42.33,42.38,42.32,42.36,63600.0,27.8824,27.9154,27.8759,27.9022,63600.0
2014-05-05 14:25:00,42.36,42.37,42.32,42.33,22200.0,27.9022,27.9088,27.8759,27.8824,22200.0
2014-05-05 14:30:00,42.33,42.35,42.33,42.33,19650.0,27.8824,27.8956,27.8824,27.8824,19650.0
2014-05-05 14:35:00,42.33,42.33,42.3,42.31,15000.0,27.8824,27.8824,27.8627,27.8693,15000.0
2014-05-05 14:40:00,42.31,42.35,42.29,42.34,33750.0,27.8693,27.8956,27.8561,27.889,33750.0
2014-05-05 14:45:00,42.35,42.39,42.32,42.39,37500.0,27.8956,27.922,27.8759,27.922,37500.0
2014-05-05 14:50:00,42.39,42.41,42.36,42.38,36900.0,27.922,27.9351,27.9022,27.9154,36900.0
2014-05-05 14:55:00,42.37,42.37,42.33,42.33,18900.0,27.9088,27.9088,27.8824,27.8824,18900.0
2014-05-05 15:00:00,42.33,42.36,42.33,42.35,41850.0,27.8824,27.9022,27.8824,27.8956,41850.0
2014-05-05 15:05:00,42.35,42.39,42.35,42.37,28800.0,27.8956,27.922,27.8956,27.9088,28800.0
2014-05-05 15:10:00,42.37,42.38,42.31,42.32,25800.0,27.9088,27.9154,27.8693,27.8759,25800.0
2014-05-05 15:15:00,42.31,42.33,42.3,42.3,32700.0,27.8693,27.8824,27.8627,27.8627,32700.0
2014-05-05 15:20:00,42.3,42.32,42.28,42.28,22050.0,27.8627,27.8759,27.8495,27.8495,22050.0
2014-05-05 15:25:00,42.28,42.31,42.26,42.31,31200.0,27.8495,27.8693,27.8363,27.8693,31200.0
2014-05-05 15:30:00,42.32,42.35,42.31,42.33,35550.0,27.8759,27.8956,27.8693,27.8824,35550.0
2014-05-05 15:35:00,42.34,42.34,42.28,42.28,31200.0,27.889,27.889,27.8495,27.8495,31200.0
2014-05-05 15:40:00,42.28,42.3,42.25,42.25,42600.0,27.8495,27.8627,27.8297,27.8297,42600.0
2014-05-05 15:45:00,42.26,42.31,42.25,42.26,69450.0,27.8363,27.8693,27.8297,27.8363,69450.0
2014-05-05 15:50:00,42.26,42.28,42.23,42.27,100500.0,27.8363,27.8495,27.8166,27.8429,100500.0
2014-05-05 15:55:00,42.27,42.29,42.25,42.25,138300.0,27.8429,27.8561,27.8297,27.8297,138300.0
2014-05-06 09:30:00,42.05,42.32,42.05,42.07,33150.0,27.698,27.8759,27.698,27.7112,33150.0
2014-05-06 09:35:00,42.08,42.1,41.93,41.98,14100.0,27.7178,27.7309,27.619,27.6519,14100.0
2014-05-06 09:40:00,41.97,41.97,41.87,41.97,13800.0,27.6453,27.6453,27.5794,27.6453,13800.0
2014-05-06 09:45:00,41.93,42.05,41.92,41.95,18450.0,27.619,27.698,27.6124,27.6321,18450.0
2014-05-06 09:50:00,41.97,42.01,41.91,41.99,17850.0,27.6453,27.6717,27.6058,27.6585,17850.0
2014-05-06 09:55:00,41.97,42.03,41.96,42.0,5550.0,27.6453,27.6848,27.6387,27.6651,5550.0
2014-05-06 10:00:00,42.01,42.04,41.95,42.03,24750.0,27.6717,27.6914,27.6321,27.6848,24750.0
2014-05-06 10:05:00,42.01,42.01,41.96,41.96,8250.0,27.6717,27.6717,27.6387,27.6387,8250.0
2014-05-06 10:10:00,41.97,42.01,41.97,42.01,11850.0,27.6453,27.6717,27.6453,27.6717,11850.0
2014-05-06 10:15:00,42.02,42.07,42.02,42.05,7200.0,27.6782,27.7112,27.6782,27.698,7200.0
2014-05-06 10:20:00,42.05,42.11,42.04,42.11,6900.0,27.698,27.7375,27.6914,27.7375,6900.0
2014-05-06 10:25:00,42.11,42.11,42.07,42.1,9000.0,27.7375,27.7375,27.7112,27.7309,9000.0
2014-05-06 10:30:00,42.12,42.19,42.12,42.17,3150.0,27.7441,27.7902,27.7441,27.777,3150.0
2014-05-06 10:35:00,42.17,42.17,42.11,42.11,12150.0,27.777,27.777,27.7375,27.7375,12150.0
2014-05-06 10:40:00,42.12,42.12,42.07,42.11,19650.0,27.7441,27.7441,27.7112,27.7375,19650.0
2014-05-06 10:45:00,42.11,42.11,42.07,42.09,13650.0,27.7375,27.7375,27.7112,27.7244,13650.0
2014-05-06 10:50:00,42.08,42.09,42.02,42.03,12450.0,27.7178,27.7244,27.6782,27.6848,12450.0
2014-05-06 10:55:00,42.03,42.03,41.97,41.98,28800.0,27.6848,27.6848,27.6453,27.6519,28800.0
2014-05-06 11:00:00,41.96,42.0,41.94,42.0,10200.0,27.6387,27.6651,27.6255,27.6651,10200.0
2014-05-06 11:05:00,42.0,42.0,41.96,41.96,13650.0,27.6651,27.6651,27.6387,27.6387,13650.0
2014-05-06 11:10:00,41.99,42.03,41.97,42.0,9450.0,27.6585,27.6848,27.6453,27.6651,9450.0
2014-05-06 11:15:00,42.01,42.01,42.0,42.0,1950.0,27.6717,27.6717,27.6651,27.6651,1950.0
2014-05-06 11:20:00,41.99,42.04,41.99,42.03,7350.0,27.6585,27.6914,27.6585,27.6848,7350.0
2014-05-06 11:25:00,42.03,42.03,41.98,42.03,9900.0,27.6848,27.6848,27.6519,27.6848,9900.0
2014-05-06 11:30:00,42.01,42.05,42.01,42.03,34050.0,27.6717,27.698,27.6717,27.6848,34050.0
2014-05-06 11:35:00,42.03,42.06,42.01,42.05,13650.0,27.6848,27.7046,27.6717,27.698,13650.0
2014-05-06 11:40:00,42.05,42.05,42.0,42.02,7200.0,27.698,27.698,27.6651,27.6782,7200.0
2014-05-06 11:45:00,42.02,42.06,42.02,42.05,4800.0,27.6782,27.7046,27.6782,27.698,4800.0
2014-05-06 11:50:00,42.05,42.06,42.02,42.03,6000.0,27.698,27.7046,27.6782,27.6848,6000.0
2014-05-06 11:55:00,42.04,42.1,42.04,42.1,9600.0,27.6914,27.7309,27.6914,27.7309,9600.0
2014-05-06 12:00:00,42.09,42.09,42.05,42.07,7500.0,27.7244,27.7244,27.698,27.7112,7500.0
2014-05-06 12:05:00,42.06,42.07,42.04,42.05,4500.0,27.7046,27.7112,27.6914,27.698,4500.0
2014-05-06 12:10:00,42.05,42.07,42.05,42.07,1800.0,27.698,27.7112,27.698,27.7112,1800.0
2014-05-06 12:15:00,42.05,42.05,42.01,42.01,9450.0,27.698,27.698,27.6717,27.6717,9450.0
2014-05-06 12:20:00,42.01,42.02,41.99,42.02,6750.0,27.6717,27.6782,27.6585,27.6782,6750.0
2014-05-06 12:25:00,42.01,42.04,41.99,42.03,7650.0,27.6717,27.6914,27.6585,27.6848,7650.0
2014-05-06 12:30:00,42.02,42.06,42.01,42.03,10500.0,27.6782,27.7046,27.6717,27.6848,10500.0
2014-05-06 12:35:00,42.04,42.09,42.03,42.08,9150.0,27.6914,27.7244,27.6848,27.7178,9150.0
2014-05-06 12:40:00,42.08,42.08,42.06,42.07,6450.0,27.7178,27.7178,27.7046,27.7112,6450.0
2014-05-06 12:45:00,42.07,42.07,42.05,42.07,7650.0,27.7112,27.7112,27.698,27.7112,7650.0
2014-05-06 12:50:00,42.05,42.07,42.05,42.06,5550.0,27.698,27.7112,27.698,27.7046,5550.0
2014-05-06 12:55:00,42.06,42.07,42.05,42.07,2850.0,27.7046,27.7112,27.698,27.7112,2850.0
2014-05-06 13:00:00,42.07,42.11,42.07,42.09,7800.0,27.7112,27.7375,27.7112,27.7244,7800.0
2014-05-06 13:05:00,42.09,42.09,42.03,42.03,7950.0,27.7244,27.7244,27.6848,27.6848,7950.0
2014-05-06 13:10:00,42.02,42.07,42.02,42.05,7950.0,27.6782,27.7112,27.6782,27.698,7950.0
2014-05-06 13:15:00,42.04,42.06,42.03,42.06,3300.0,27.6914,27.7046,27.6848,27.7046,3300.0
2014-05-06 13:20:00,42.06,42.07,42.03,42.03,3150.0,27.7046,27.7112,27.6848,27.6848,3150.0
2014-05-06 13:25:00,42.03,42.03,41.99,41.99,7800.0,27.6848,27.6848,27.6585,27.6585,7800.0
2014-05-06 13:30:00,41.99,42.02,41.99,42.01,4650.0,27.6585,27.6782,27.6585,27.6717,4650.0
2014-05-06 13:35:00,42.01,42.02,41.93,41.93,11850.0,27.6717,27.6782,27.619,27.619,11850.0
2014-05-06 13:40:00,41.94,41.95,41.86,41.87,20400.0,27.6255,27.6321,27.5729,27.5794,20400.0
2014-05-06 13:45:00,41.87,41.89,41.84,41.84,30300.0,27.5794,27.5926,27.5597,27.5597,30300.0
2014-05-06 13:50:00,41.85,41.87,41.84,41.87,17550.0,27.5663,27.5794,27.5597,27.5794,17550.0
2014-05-06 13:55:00,41.87,41.87,41.81,41.82,9150.0,27.5794,27.5794,27.5399,27.5465,9150.0
2014-05-06 14:00:00,41.82,41.83,41.79,41.79,18150.0,27.5465,27.5531,27.5267,27.5267,18150.0
2014-05-06 14:05:00,41.79,41.81,41.76,41.8,18600.0,27.5267,27.5399,27.507,27.5333,18600.0
2014-05-06 14:10:00,41.79,41.86,41.78,41.83,17550.0,27.5267,27.5729,27.5202,27.5531,17550.0
2014-05-06 14:15:00,41.83,41.87,41.82,41.87,9900.0,27.5531,27.5794,27.5465,27.5794,9900.0
2014-05-06 14:20:00,41.86,41.86,41.77,41.78,25350.0,27.5729,27.5729,27.5136,27.5202,25350.0
2014-05-06 14:25:00,41.78,41.8,41.75,41.77,9750.0,27.5202,27.5333,27.5004,27.5136,9750.0
2014-05-06 14:30:00,41.77,41.81,41.74,41.81,11100.0,27.5136,27.5399,27.4938,27.5399,11100.0
2014-05-06 14:35:00,41.81,41.81,41.75,41.78,14700.0,27.5399,27.5399,27.5004,27.5202,14700.0
2014-05-06 14:40:00,41.77,41.84,41.77,41.83,9150.0,27.5136,27.5597,27.5136,27.5531,9150.0
2014-05-06 14:45:00,41.83,41.83,41.78,41.79,11250.0,27.5531,27.5531,27.5202,27.5267,11250.0
2014-05-06 14:50:00,41.77,41.8,41.77,41.8,9150.0,27.5136,27.5333,27.5136,27.5333,9150.0
2014-05-06 14:55:00,41.81,41.81,41.78,41.79,16200.0,27.5399,27.5399,27.5202,27.5267,16200.0
2014-05-06 15:00:00,41.79,41.79,41.71,41.73,42450.0,27.5267,27.5267,27.474,27.4872,42450.0
2014-05-06 15:05:00,41.75,41.77,41.73,41.75,15450.0,27.5004,27.5136,27.4872,27.5004,15450.0
2014-05-06 15:10:00,41.75,41.81,41.75,41.79,22200.0,27.5004,27.5399,27.5004,27.5267,22200.0
2014-05-06 15:15:00,41.79,41.85,41.79,41.84,14850.0,27.5267,27.5663,27.5267,27.5597,14850.0
2014-05-06 15:20:00,41.84,41.89,41.83,41.83,20550.0,27.5597,27.5926,27.5531,27.5531,20550.0
2014-05-06 15:25:00,41.83,41.85,41.82,41.83,17100.0,27.5531,27.5663,27.5465,27.5531,17100.0
2014-05-06 15:30:00,41.84,41.87,41.81,41.85,22350.0,27.5597,27.5794,27.5399,27.5663,22350.0
2014-05-06 15:35:00,41.85,41.91,41.85,41.89,32850.0,27.5663,27.6058,27.5663,27.5926,32850.0
2014-05-06 15:40:00,41.89,41.89,41.8,41.84,28650.0,27.5926,27.5926,27.5333,27.5597,28650.0
2014-05-06 15:45:00,41.84,41.87,41.84,41.87,38700.0,27.5597,27.5794,27.5597,27.5794,38700.0
2014-05-06 15:50:00,41.87,41.87,41.81,41.82,96750.0,27.5794,27.5794,27.5399,27.5465,96750.0
2014-05-06 15:55:00,41.83,41.85,41.81,41.83,147750.0,27.5531,27.5663,27.5399,27.5531,147750.0
2014-05-07 09:30:00,41.8,42.05,41.73,42.04,37350.0,27.5333,27.698,27.4872,27.6914,37350.0
2014-05-07 09:35:00,42.04,42.05,41.97,42.01,12450.0,27.6914,27.698,27.6453,27.6717,12450.0
2014-05-07 09:40:00,42.01,42.11,41.96,42.11,22200.0,27.6717,27.7375,27.6387,27.7375,22200.0
2014-05-07 09:45:00,42.09,42.12,41.93,42.06,18450.0,27.7244,27.7441,27.619,27.7046,18450.0
2014-05-07 09:50:00,42.11,42.12,41.95,41.95,10950.0,27.7375,27.7441,27.6321,27.6321,10950.0
2014-05-07 09:55:00,41.95,42.01,41.82,41.83,12450.0,27.6321,27.6717,27.5465,27.5531,12450.0
2014-05-07 10:00:00,41.83,41.99,41.83,41.97,15150.0,27.5531,27.6585,27.5531,27.6453,15150.0
2014-05-07 10:05:00,42.0,42.0,41.62,41.68,33300.0,27.6651,27.6651,27.4148,27.4543,33300.0
2014-05-07 10:10:00,41.67,41.67,41.51,41.52,46650.0,27.4477,27.4477,27.3423,27.3489,46650.0
2014-05-07 10:15:00,41.52,41.63,41.45,41.63,27000.0,27.3489,27.4214,27.3028,27.4214,27000.0
2014-05-07 10:20:00,41.63,41.64,41.51,41.56,19350.0,27.4214,27.4279,27.3423,27.3752,19350.0
2014-05-07 10:25:00,41.53,41.63,41.52,41.6,12150.0,27.3555,27.4214,27.3489,27.4016,12150.0
2014-05-07 10:30:00,41.6,41.66,41.58,41.64,19800.0,27.4016,27.4411,27.3884,27.4279,19800.0
2014-05-07 10:35:00,41.64,41.77,41.61,41.77,48600.0,27.4279,27.5136,27.4082,27.5136,48600.0
2014-05-07 10:40:00,41.77,41.79,41.7,41.71,13500.0,27.5136,27.5267,27.4675,27.474,13500.0
2014-05-07 10:45:00,41.71,41.75,41.68,41.73,11250.0,27.474,27.5004,27.4543,27.4872,11250.0
2014-05-07 10:50:00,41.72,41.73,41.63,41.65,23400.0,27.4806,27.4872,27.4214,27.4345,23400.0
2014-05-07 10:55:00,41.65,41.69,41.58,41.58,25350.0,27.4345,27.4609,27.3884,27.3884,25350.0
2014-05-07 11:00:00,41.6,41.64,41.56,41.63,17250.0,27.4016,27.4279,27.3752,27.4214,17250.0
2014-05-07 11:05:00,41.62,41.66,41.59,41.66,9150.0,27.4148,27.4411,27.395,27.4411,9150.0
2014-05-07 11:10:00,41.67,41.71,41.65,41.71,65250.0,27.4477,27.474,27.4345,27.474,65250.0
2014-05-07 11:15:00,41.7,41.71,41.61,41.61,16200.0,27.4675,27.474,27.4082,27.4082,16200.0
2014-05-07 11:20:00,41.59,41.61,41.59,41.61,10500.0,27.395,27.4082,27.395,27.4082,10500.0
2014-05-07 11:25:00,41.6,41.6,41.56,41.59,9300.0,27.4016,27.4016,27.3752,27.395,9300.0
2014-05-07 11:30:00,41.6,41.71,41.59,41.7,12300.0,27.4016,27.474,27.395,27.4675,12300.0
2014-05-07 11:35:00,41.69,41.73,41.69,41.7,5400.0,27.4609,27.4872,27.4609,27.4675,5400.0
2014-05-07 11:40:00,41.71,41.83,41.69,41.83,18450.0,27.474,27.5531,27.4609,27.5531,18450.0
2014-05-07 11:45:00,41.82,41.86,41.82,41.85,8400.0,27.5465,27.5729,27.5465,27.5663,8400.0
2014-05-07 11:50:00,41.84,41.85,41.82,41.84,6900.0,27.5597,27.5663,27.5465,27.5597,6900.0
2014-05-07 11:55:00,41.86,41.87,41.82,41.83,26100.0,27.5729,27.5794,27.5465,27.5531,26100.0
2014-05-07 12:00:00,41.83,41.83,41.77,41.77,12600.0,27.5531,27.5531,27.5136,27.5136,12600.0
2014-05-07 12:05:00,41.79,41.83,41.76,41.77,19200.0,27.5267,27.5531,27.507,27.5136,19200.0
2014-05-07 12:10:00,41.79,41.8,41.76,41.76,11550.0,27.5267,27.5333,27.507,27.507,11550.0
2014-05-07 12:15:00,41.76,41.81,41.76,41.81,5550.0,27.507,27.5399,27.507,27.5399,5550.0
2014-05-07 12:20:00,41.83,41.87,41.83,41.87,7800.0,27.5531,27.5794,27.5531,27.5794,7800.0
2014-05-07 12:25:00,41.86,41.86,41.82,41.82,4500.0,27.5729,27.5729,27.5465,27.5465,4500.0
2014-05-07 12:30:00,41.81,41.83,41.79,41.81,5550.0,27.5399,27.5531,27.5267,27.5399,5550.0
2014-05-07 12:35:00,41.81,41.85,41.81,41.85,8700.0,27.5399,27.5663,27.5399,27.5663,8700.0
2014-05-07 12:40:00,41.84,41.85,41.81,41.83,10500.0,27.5597,27.5663,27.5399,27.5531,10500.0
2014-05-07 12:45:00,41.81,41.82,41.79,41.79,9900.0,27.5399,27.5465,27.5267,27.5267,9900.0
2014-05-07 12:50:00,41.8,41.8,41.76,41.77,5400.0,27.5333,27.5333,27.507,27.5136,5400.0
2014-05-07 12:55:00,41.74,41.77,41.73,41.76,30750.0,27.4938,27.5136,27.4872,27.507,30750.0
2014-05-07 13:00:00,41.76,41.8,41.75,41.79,8400.0,27.507,27.5333,27.5004,27.5267,8400.0
2014-05-07 13:05:00,41.8,41.81,41.73,41.75,26850.0,27.5333,27.5399,27.4872,27.5004,26850.0
2014-05-07 13:10:00,41.74,41.81,41.73,41.81,11700.0,27.4938,27.5399,27.4872,27.5399,11700.0
2014-05-07 13:15:00,41.81,41.87,41.79,41.86,7800.0,27.5399,27.5794,27.5267,27.5729,7800.0
2014-05-07 13:20:00,41.85,41.87,41.83,41.85,9600.0,27.5663,27.5794,27.5531,27.5663,9600.0
2014-05-07 13:25:00,41.84,41.85,41.83,41.84,11400.0,27.5597,27.5663,27.5531,27.5597,11400.0
2014-05-07 13:30:00,41.83,41.88,41.82,41.88,16350.0,27.5531,27.586,27.5465,27.586,16350.0
2014-05-07 13:35:00,41.89,41.92,41.87,41.88,17550.0,27.5926,27.6124,27.5794,27.586,17550.0
2014-05-07 13:40:00,41.87,41.87,41.83,41.87,3750.0,27.5794,27.5794,27.5531,27.5794,3750.0
2014-05-07 13:45:00,41.86,41.86,41.81,41.82,15150.0,27.5729,27.5729,27.5399,27.5465,15150.0
2014-05-07 13:50:00,41.82,41.82,41.75,41.76,19200.0,27.5465,27.5465,27.5004,27.507,19200.0
2014-05-07 13:55:00,41.75,41.75,41.67,41.67,7050.0,27.5004,27.5004,27.4477,27.4477,7050.0
2014-05-07 14:00:00,41.67,41.69,41.63,41.66,12600.0,27.4477,27.4609,27.4214,27.4411,12600.0
2014-05-07 14:05:00,41.66,41.75,41.66,41.72,12300.0,27.4411,27.5004,27.4411,27.4806,12300.0
2014-05-07 14:10:00,41.73,41.73,41.68,41.72,7950.0,27.4872,27.4872,27.4543,27.4806,7950.0
2014-05-07 14:15:00,41.72,41.75,41.71,41.75,8550.0,27.4806,27.5004,27.474,27.5004,8550.0
2014-05-07 14:20:00,41.75,41.77,41.73,41.73,6750.0,27.5004,27.5136,27.4872,27.4872,6750.0
2014-05-07 14:25:00,41.73,41.77,41.73,41.77,11550.0,27.4872,27.5136,27.4872,27.5136,11550.0
2014-05-07 14:30:00,41.79,41.81,41.78,41.79,16500.0,27.5267,27.5399,27.5202,27.5267,16500.0
2014-05-07 14:35:00,41.78,41.8,41.77,41.8,8400.0,27.5202,27.5333,27.5136,27.5333,8400.0
2014-05-07 14:40:00,41.8,41.86,41.79,41.86,8850.0,27.5333,27.5729,27.5267,27.5729,8850.0
2014-05-07 14:45:00,41.85,41.85,41.78,41.79,7950.0,27.5663,27.5663,27.5202,27.5267,7950.0
2014-05-07 14:50:00,41.78,41.78,41.72,41.72,10200.0,27.5202,27.5202,27.4806,27.4806,10200.0
2014-05-07 14:55:00,41.72,41.77,41.7,41.77,11400.0,27.4806,27.5136,27.4675,27.5136,11400.0
2014-05-07 15:00:00,41.76,41.76,41.69,41.72,17250.0,27.507,27.507,27.4609,27.4806,17250.0
2014-05-07 15:05:00,41.72,41.76,41.71,41.74,12300.0,27.4806,27.507,27.474,27.4938,12300.0
2014-05-07 15:10:00,41.75,41.75,41.72,41.73,16350.0,27.5004,27.5004,27.4806,27.4872,16350.0
2014-05-07 15:15:00,41.73,41.74,41.71,41.71,14250.0,27.4872,27.4938,27.474,27.474,14250.0
2014-05-07 15:20:00,41.72,41.73,41.67,41.72,17550.0,27.4806,27.4872,27.4477,27.4806,17550.0
2014-05-07 15:25:00,41.72,41.74,41.71,41.73,11700.0,27.4806,27.4938,27.474,27.4872,11700.0
2014-05-07 15:30:00,41.73,41.77,41.72,41.77,13350.0,27.4872,27.5136,27.4806,27.5136,13350.0
2014-05-07 15:35:00,41.77,41.77,41.73,41.76,30300.0,27.5136,27.5136,27.4872,27.507,30300.0
2014-05-07 15:40:00,41.76,41.84,41.75,41.83,31950.0,27.507,27.5597,27.5004,27.5531,31950.0
2014-05-07 15:45:00,41.83,41.86,41.8,41.85,35400.0,27.5531,27.5729,27.5333,27.5663,35400.0
2014-05-07 15:50:00,41.85,41.92,41.85,41.88,61500.0,27.5663,27.6124,27.5663,27.586,61500.0
2014-05-07 15:55:00,41.89,41.93,41.88,41.91,93900.0,27.5926,27.619,27.586,27.6058,93900.0
2014-05-08 09:30:00,42.34,42.34,41.6,41.69,46800.0,27.889,27.889,27.4016,27.4609,46800.0
2014-05-08 09:35:00,41.7,42.0,41.7,42.0,16050.0,27.4675,27.6651,27.4675,27.6651,16050.0
2014-05-08 09:40:00,42.04,42.16,42.04,42.13,8250.0,27.6914,27.7705,27.6914,27.7507,8250.0
2014-05-08 09:45:00,42.15,42.25,42.09,42.22,15300.0,27.7639,27.8297,27.7244,27.81,15300.0
2014-05-08 09:50:00,42.23,42.32,42.19,42.21,15450.0,27.8166,27.8759,27.7902,27.8034,15450.0
2014-05-08 09:55:00,42.23,42.31,42.21,42.27,28050.0,27.8166,27.8693,27.8034,27.8429,28050.0
2014-05-08 10:00:00,42.29,42.33,42.23,42.3,95400.0,27.8561,27.8824,27.8166,27.8627,95400.0
2014-05-08 10:05:00,42.3,42.37,42.3,42.31,13350.0,27.8627,27.9088,27.8627,27.8693,13350.0
2014-05-08 10:10:00,42.33,42.44,42.33,42.39,14100.0,27.8824,27.9549,27.8824,27.922,14100.0
2014-05-08 10:15:00,42.4,42.44,42.28,42.29,14700.0,27.9285,27.9549,27.8495,27.8561,14700.0
2014-05-08 10:20:00,42.29,42.37,42.28,42.31,99300.0,27.8561,27.9088,27.8495,27.8693,99300.0
2014-05-08 10:25:00,42.3,42.34,42.25,42.25,9450.0,27.8627,27.889,27.8297,27.8297,9450.0
2014-05-08 10:30:00,42.27,42.29,42.25,42.25,11700.0,27.8429,27.8561,27.8297,27.8297,11700.0
2014-05-08 10:35:00,42.24,42.24,42.19,42.2,6600.0,27.8232,27.8232,27.7902,27.7968,6600.0
2014-05-08 10:40:00,42.2,42.27,42.16,42.19,15000.0,27.7968,27.8429,27.7705,27.7902,15000.0
2014-05-08 10:45:00,42.18,42.18,42.09,42.11,13950.0,27.7836,27.7836,27.7244,27.7375,13950.0
2014-05-08 10:50:00,42.12,42.2,42.12,42.19,12150.0,27.7441,27.7968,27.7441,27.7902,12150.0
2014-05-08 10:55:00,42.19,42.21,42.13,42.13,23250.0,27.7902,27.8034,27.7507,27.7507,23250.0
2014-05-08 11:00:00,42.14,42.19,42.11,42.17,17250.0,27.7573,27.7902,27.7375,27.777,17250.0
2014-05-08 11:05:00,42.17,42.26,42.17,42.25,8700.0,27.777,27.8363,27.777,27.8297,8700.0
2014-05-08 11:10:00,42.25,42.28,42.17,42.2,29250.0,27.8297,27.8495,27.777,27.7968,29250.0
2014-05-08 11:15:00,42.21,42.23,42.18,42.2,22350.0,27.8034,27.8166,27.7836,27.7968,22350.0
2014-05-08 11:20:00,42.2,42.3,42.19,42.26,59700.0,27.7968,27.8627,27.7902,27.8363,59700.0
2014-05-08 11:25:00,42.25,42.34,42.25,42.31,6150.0,27.8297,27.889,27.8297,27.8693,6150.0
2014-05-08 11:30:00,42.33,42.41,42.33,42.39,20250.0,27.8824,27.9351,27.8824,27.922,20250.0
2014-05-08 11:35:00,42.41,42.43,42.38,42.39,4800.0,27.9351,27.9483,27.9154,27.922,4800.0
2014-05-08 11:40:00,42.38,42.4,42.36,42.36,6000.0,27.9154,27.9285,27.9022,27.9022,6000.0
2014-05-08 11:45:00,42.36,42.36,42.33,42.34,14250.0,27.9022,27.9022,27.8824,27.889,14250.0
2014-05-08 11:50:00,42.34,42.38,42.33,42.37,25350.0,27.889,27.9154,27.8824,27.9088,25350.0
2014-05-08 11:55:00,42.37,42.37,42.3,42.31,13200.0,27.9088,27.9088,27.8627,27.8693,13200.0
2014-05-08 12:00:00,42.31,42.35,42.31,42.33,9300.0,27.8693,27.8956,27.8693,27.8824,9300.0
2014-05-08 12:05:00,42.33,42.33,42.25,42.28,13800.0,27.8824,27.8824,27.8297,27.8495,13800.0
2014-05-08 12:10:00,42.27,42.31,42.27,42.31,2850.0,27.8429,27.8693,27.8429,27.8693,2850.0
2014-05-08 12:15:00,42.29,42.31,42.26,42.27,13650.0,27.8561,27.8693,27.8363,27.8429,13650.0
2014-05-08 12:20:00,42.26,42.29,42.26,42.27,9900.0,27.8363,27.8561,27.8363,27.8429,9900.0
2014-05-08 12:25:00,42.27,42.34,42.27,42.27,48750.0,27.8429,27.889,27.8429,27.8429,48750.0
2014-05-08 12:30:00,42.29,42.33,42.29,42.32,4950.0,27.8561,27.8824,27.8561,27.8759,4950.0
2014-05-08 12:35:00,42.32,42.32,42.29,42.32,2400.0,27.8759,27.8759,27.8561,27.8759,2400.0
2014-05-08 12:40:00,42.32,42.32,42.27,42.27,6900.0,27.8759,27.8759,27.8429,27.8429,6900.0
2014-05-08 12:45:00,42.27,42.27,42.21,42.25,8550.0,27.8429,27.8429,27.8034,27.8297,8550.0
2014-05-08 12:50:00,42.23,42.25,42.17,42.19,6150.0,27.8166,27.8297,27.777,27.7902,6150.0
2014-05-08 12:55:00,42.17,42.21,42.15,42.2,8550.0,27.777,27.8034,27.7639,27.7968,8550.0
2014-05-08 13:00:00,42.2,42.23,42.17,42.23,11850.0,27.7968,27.8166,27.777,27.8166,11850.0
2014-05-08 13:05:00,42.24,42.25,42.2,42.22,8550.0,27.8232,27.8297,27.7968,27.81,8550.0
2014-05-08 13:10:00,42.21,42.22,42.17,42.19,6150.0,27.8034,27.81,27.777,27.7902,6150.0
2014-05-08 13:15:00,42.17,42.19,42.15,42.15,2250.0,27.777,27.7902,27.7639,27.7639,2250.0
2014-05-08 13:20:00,42.16,42.16,42.09,42.12,15750.0,27.7705,27.7705,27.7244,27.7441,15750.0
2014-05-08 13:25:00,42.12,42.17,42.12,42.15,6150.0,27.7441,27.777,27.7441,27.7639,6150.0
2014-05-08 13:30:00,42.15,42.15,42.1,42.14,74100.0,27.7639,27.7639,27.7309,27.7573,74100.0
2014-05-08 13:35:00,42.14,42.14,42.1,42.11,9000.0,27.7573,27.7573,27.7309,27.7375,9000.0
2014-05-08 13:40:00,42.11,42.11,42.05,42.1,3450.0,27.7375,27.7375,27.698,27.7309,3450.0
2014-05-08 13:45:00,42.11,42.11,42.03,42.04,12900.0,27.7375,27.7375,27.6848,27.6914,12900.0
2014-05-08 13:50:00,42.03,42.07,41.99,42.03,11550.0,27.6848,27.7112,27.6585,27.6848,11550.0
2014-05-08 13:55:00,42.02,42.06,42.01,42.05,7350.0,27.6782,27.7046,27.6717,27.698,7350.0
2014-05-08 14:00:00,42.05,42.05,41.94,41.95,13200.0,27.698,27.698,27.6255,27.6321,13200.0
2014-05-08 14:05:00,41.95,41.98,41.93,41.95,23100.0,27.6321,27.6519,27.619,27.6321,23100.0
2014-05-08 14:10:00,41.95,41.95,41.87,41.92,11550.0,27.6321,27.6321,27.5794,27.6124,11550.0
2014-05-08 14:15:00,41.91,41.99,41.89,41.98,6300.0,27.6058,27.6585,27.5926,27.6519,6300.0
2014-05-08 14:20:00,41.99,42.01,41.97,41.98,6450.0,27.6585,27.6717,27.6453,27.6519,6450.0
2014-05-08 14:25:00,41.99,42.03,41.95,42.01,8700.0,27.6585,27.6848,27.6321,27.6717,8700.0
2014-05-08 14:30:00,42.01,42.05,41.99,42.04,11100.0,27.6717,27.698,27.6585,27.6914,11100.0
2014-05-08 14:35:00,42.04,42.07,41.98,42.01,14400.0,27.6914,27.7112,27.6519,27.6717,14400.0
2014-05-08 14:40:00,42.01,42.03,41.96,41.99,71700.0,27.6717,27.6848,27.6387,27.6585,71700.0
2014-05-08 14:45:00,41.99,41.99,41.93,41.97,142050.0,27.6585,27.6585,27.619,27.6453,142050.0
2014-05-08 14:50:00,41.96,42.02,41.96,41.98,15600.0,27.6387,27.6782,27.6387,27.6519,15600.0
2014-05-08 14:55:00,41.97,42.04,41.96,41.96,30900.0,27.6453,27.6914,27.6387,27.6387,30900.0
2014-05-08 15:00:00,41.96,41.97,41.88,41.92,61650.0,27.6387,27.6453,27.586,27.6124,61650.0
2014-05-08 15:05:00,41.92,41.99,41.87,41.88,49200.0,27.6124,27.6585,27.5794,27.586,49200.0
2014-05-08 15:10:00,41.87,41.97,41.85,41.96,28950.0,27.5794,27.6453,27.5663,27.6387,28950.0
2014-05-08 15:15:00,41.95,42.0,41.93,41.97,45450.0,27.6321,27.6651,27.619,27.6453,45450.0
2014-05-08 15:20:00,41.97,42.04,41.97,41.99,22200.0,27.6453,27.6914,27.6453,27.6585,22200.0
2014-05-08 15:25:00,41.99,42.03,41.99,42.02,25800.0,27.6585,27.6848,27.6585,27.6782,25800.0
2014-05-08 15:30:00,42.03,42.06,41.99,42.06,32250.0,27.6848,27.7046,27.6585,27.7046,32250.0
2014-05-08 15:35:00,42.06,42.07,41.99,42.01,27300.0,27.7046,27.7112,27.6585,27.6717,27300.0
2014-05-08 15:40:00,42.0,42.0,41.95,41.97,32850.0,27.6651,27.6651,27.6321,27.6453,32850.0
2014-05-08 15:45:00,41.98,41.99,41.95,41.97,31350.0,27.6519,27.6585,27.6321,27.6453,31350.0
2014-05-08 15:50:00,41.97,42.04,41.95,42.02,57300.0,27.6453,27.6914,27.6321,27.6782,57300.0
2014-05-08 15:55:00,42.02,42.02,41.96,42.0,90000.0,27.6782,27.6782,27.6387,27.6651,90000.0
2014-05-09 09:30:00,42.01,42.11,41.78,41.79,41850.0,27.6717,27.7375,27.5202,27.5267,41850.0
2014-05-09 09:35:00,41.81,41.96,41.79,41.87,60150.0,27.5399,27.6387,27.5267,27.5794,60150.0
2014-05-09 09:40:00,41.87,41.87,41.61,41.65,41250.0,27.5794,27.5794,27.4082,27.4345,41250.0
2014-05-09 09:45:00,41.64,41.73,41.63,41.73,45750.0,27.4279,27.4872,27.4214,27.4872,45750.0
2014-05-09 09:50:00,41.7,41.75,41.63,41.64,22800.0,27.4675,27.5004,27.4214,27.4279,22800.0
2014-05-09 09:55:00,41.64,41.74,41.63,41.63,16950.0,27.4279,27.4938,27.4214,27.4214,16950.0
2014-05-09 10:00:00,41.63,41.7,41.61,41.62,57000.0,27.4214,27.4675,27.4082,27.4148,57000.0
2014-05-09 10:05:00,41.62,41.71,41.61,41.64,44700.0,27.4148,27.474,27.4082,27.4279,44700.0
2014-05-09 10:10:00,41.65,41.8,41.65,41.77,15150.0,27.4345,27.5333,27.4345,27.5136,15150.0
2014-05-09 10:15:00,41.77,41.86,41.77,41.83,14550.0,27.5136,27.5729,27.5136,27.5531,14550.0
2014-05-09 10:20:00,41.83,41.83,41.75,41.81,23250.0,27.5531,27.5531,27.5004,27.5399,23250.0
2014-05-09 10:25:00,41.81,41.81,41.73,41.74,12000.0,27.5399,27.5399,27.4872,27.4938,12000.0
2014-05-09 10:30:00,41.75,41.76,41.7,41.75,24000.0,27.5004,27.507,27.4675,27.5004,24000.0
2014-05-09 10:35:00,41.76,41.79,41.73,41.77,22050.0,27.507,27.5267,27.4872,27.5136,22050.0
2014-05-09 10:40:00,41.77,41.79,41.72,41.73,22350.0,27.5136,27.5267,27.4806,27.4872,22350.0
2014-05-09 10:45:00,41.73,41.76,41.69,41.75,14700.0,27.4872,27.507,27.4609,27.5004,14700.0
2014-05-09 10:50:00,41.75,41.78,41.71,41.71,16650.0,27.5004,27.5202,27.474,27.474,16650.0
2014-05-09 10:55:00,41.71,41.73,41.67,41.68,13050.0,27.474,27.4872,27.4477,27.4543,13050.0
2014-05-09 11:00:00,41.67,41.69,41.66,41.67,15150.0,27.4477,27.4609,27.4411,27.4477,15150.0
2014-05-09 11:05:00,41.67,41.68,41.51,41.51,71850.0,27.4477,27.4543,27.3423,27.3423,71850.0
2014-05-09 11:10:00,41.51,41.54,41.5,41.53,39300.0,27.3423,27.3621,27.3357,27.3555,39300.0
2014-05-09 11:15:00,41.53,41.57,41.53,41.56,27450.0,27.3555,27.3818,27.3555,27.3752,27450.0
2014-05-09 11:20:00,41.56,41.61,41.56,41.61,15600.0,27.3752,27.4082,27.3752,27.4082,15600.0
2014-05-09 11:25:00,41.61,41.65,41.61,41.65,37500.0,27.4082,27.4345,27.4082,27.4345,37500.0
2014-05-09 11:30:00,41.67,41.75,41.66,41.71,24600.0,27.4477,27.5004,27.4411,27.474,24600.0
2014-05-09 11:35:00,41.72,41.79,41.72,41.73,25350.0,27.4806,27.5267,27.4806,27.4872,25350.0
2014-05-09 11:40:00,41.73,41.73,41.65,41.67,37800.0,27.4872,27.4872,27.4345,27.4477,37800.0
2014-05-09 11:45:00,41.67,41.67,41.64,41.66,51000.0,27.4477,27.4477,27.4279,27.4411,51000.0
2014-05-09 11:50:00,41.67,41.67,41.62,41.62,78150.0,27.4477,27.4477,27.4148,27.4148,78150.0
2014-05-09 11:55:00,41.64,41.67,41.64,41.66,9450.0,27.4279,27.4477,27.4279,27.4411,9450.0
2014-05-09 12:00:00,41.65,41.67,41.64,41.65,12150.0,27.4345,27.4477,27.4279,27.4345,12150.0
2014-05-09 12:05:00,41.64,41.65,41.57,41.61,14700.0,27.4279,27.4345,27.3818,27.4082,14700.0
2014-05-09 12:10:00,41.61,41.67,41.61,41.67,23100.0,27.4082,27.4477,27.4082,27.4477,23100.0
2014-05-09 12:15:00,41.67,41.7,41.65,41.65,32550.0,27.4477,27.4675,27.4345,27.4345,32550.0
2014-05-09 12:20:00,41.65,41.65,41.6,41.6,19650.0,27.4345,27.4345,27.4016,27.4016,19650.0
2014-05-09 12:25:00,41.59,41.61,41.58,41.61,13950.0,27.395,27.4082,27.3884,27.4082,13950.0
2014-05-09 12:30:00,41.61,41.69,41.61,41.69,6150.0,27.4082,27.4609,27.4082,27.4609,6150.0
2014-05-09 12:35:00,41.69,41.85,41.69,41.84,12000.0,27.4609,27.5663,27.4609,27.5597,12000.0
2014-05-09 12:40:00,41.85,41.87,41.83,41.86,18900.0,27.5663,27.5794,27.5531,27.5729,18900.0
2014-05-09 12:45:00,41.86,41.86,41.8,41.85,16800.0,27.5729,27.5729,27.5333,27.5663,16800.0
2014-05-09 12:50:00,41.85,41.89,41.85,41.86,18600.0,27.5663,27.5926,27.5663,27.5729,18600.0
2014-05-09 12:55:00,41.86,41.9,41.86,41.87,6450.0,27.5729,27.5992,27.5729,27.5794,6450.0
2014-05-09 13:00:00,41.87,41.93,41.87,41.93,9300.0,27.5794,27.619,27.5794,27.619,9300.0
2014-05-09 13:05:00,41.93,41.93,41.89,41.91,7800.0,27.619,27.619,27.5926,27.6058,7800.0
2014-05-09 13:10:00,41.9,41.93,41.89,41.9,5400.0,27.5992,27.619,27.5926,27.5992,5400.0
2014-05-09 13:15:00,41.9,41.91,41.87,41.89,3600.0,27.5992,27.6058,27.5794,27.5926,3600.0
2014-05-09 13:20:00,41.88,41.89,41.83,41.89,7800.0,27.586,27.5926,27.5531,27.5926,7800.0
2014-05-09 13:25:00,41.88,41.88,41.83,41.86,17700.0,27.586,27.586,27.5531,27.5729,17700.0
2014-05-09 13:30:00,41.87,41.93,41.85,41.85,14100.0,27.5794,27.619,27.5663,27.5663,14100.0
2014-05-09 13:35:00,41.87,41.89,41.85,41.87,7050.0,27.5794,27.5926,27.5663,27.5794,7050.0
2014-05-09 13:40:00,41.86,41.86,41.81,41.81,4500.0,27.5729,27.5729,27.5399,27.5399,4500.0
2014-05-09 13:45:00,41.81,41.83,41.81,41.83,6750.0,27.5399,27.5531,27.5399,27.5531,6750.0
2014-05-09 13:50:00,41.83,41.85,41.81,41.83,14100.0,27.5531,27.5663,27.5399,27.5531,14100.0
2014-05-09 13:55:00,41.83,41.83,41.77,41.77,11550.0,27.5531,27.5531,27.5136,27.5136,11550.0
2014-05-09 14:00:00,41.78,41.8,41.77,41.79,16800.0,27.5202,27.5333,27.5136,27.5267,16800.0
2014-05-09 14:05:00,41.79,41.85,41.77,41.82,23850.0,27.5267,27.5663,27.5136,27.5465,23850.0
2014-05-09 14:10:00,41.81,41.82,41.77,41.77,6900.0,27.5399,27.5465,27.5136,27.5136,6900.0
2014-05-09 14:15:00,41.77,41.77,41.67,41.69,9600.0,27.5136,27.5136,27.4477,27.4609,9600.0
2014-05-09 14:20:00,41.68,41.7,41.67,41.69,17400.0,27.4543,27.4675,27.4477,27.4609,17400.0
2014-05-09 14:25:00,41.68,41.71,41.66,41.67,13050.0,27.4543,27.474,27.4411,27.4477,13050.0
2014-05-09 14:30:00,41.67,41.71,41.67,41.67,21450.0,27.4477,27.474,27.4477,27.4477,21450.0
2014-05-09 14:35:00,41.67,41.71,41.67,41.71,8550.0,27.4477,27.474,27.4477,27.474,8550.0
2014-05-09 14:40:00,41.71,41.73,41.68,41.68,13350.0,27.474,27.4872,27.4543,27.4543,13350.0
2014-05-09 14:45:00,41.68,41.72,41.68,41.71,16350.0,27.4543,27.4806,27.4543,27.474,16350.0
2014-05-09 14:50:00,41.71,41.71,41.67,41.69,13050.0,27.474,27.474,27.4477,27.4609,13050.0
2014-05-09 14:55:00,41.69,41.79,41.68,41.77,15600.0,27.4609,27.5267,27.4543,27.5136,15600.0
2014-05-09 15:00:00,41.77,41.83,41.77,41.83,31500.0,27.5136,27.5531,27.5136,27.5531,31500.0
2014-05-09 15:05:00,41.83,41.83,41.82,41.83,11700.0,27.5531,27.5531,27.5465,27.5531,11700.0
2014-05-09 15:10:00,41.83,41.84,41.82,41.83,17250.0,27.5531,27.5597,27.5465,27.5531,17250.0
2014-05-09 15:15:00,41.83,41.83,41.78,41.79,20250.0,27.5531,27.5531,27.5202,27.5267,20250.0
2014-05-09 15:20:00,41.79,41.79,41.74,41.75,23250.0,27.5267,27.5267,27.4938,27.5004,23250.0
2014-05-09 15:25:00,41.75,41.75,41.71,41.72,29250.0,27.5004,27.5004,27.474,27.4806,29250.0
2014-05-09 15:30:00,41.71,41.73,41.67,41.68,41550.0,27.474,27.4872,27.4477,27.4543,41550.0
2014-05-09 15:35:00,41.68,41.69,41.66,41.69,76500.0,27.4543,27.4609,27.4411,27.4609,76500.0
2014-05-09 15:40:00,41.69,41.73,41.69,41.7,40800.0,27.4609,27.4872,27.4609,27.4675,40800.0
2014-05-09 15:45:00,41.71,41.74,41.71,41.74,77100.0,27.474,27.4938,27.474,27.4938,77100.0
2014-05-09 15:50:00,41.74,41.74,41.71,41.74,69000.0,27.4938,27.4938,27.474,27.4938,69000.0
2014-05-09 15:55:00,41.73,41.74,41.68,41.71,122400.0,27.4872,27.4938,27.4543,27.474,122400.0
2014-05-12 09:30:00,42.06,42.09,41.92,42.01,42750.0,27.7046,27.7244,27.6124,27.6717,42750.0
2014-05-12 09:35:00,42.06,42.1,41.97,42.01,8250.0,27.7046,27.7309,27.6453,27.6717,8250.0
2014-05-12 09:40:00,42.05,42.17,42.03,42.17,21000.0,27.698,27.777,27.6848,27.777,21000.0
2014-05-12 09:45:00,42.15,42.29,42.13,42.24,55350.0,27.7639,27.8561,27.7507,27.8232,55350.0
2014-05-12 09:50:00,42.28,42.34,42.24,42.33,13950.0,27.8495,27.889,27.8232,27.8824,13950.0
2014-05-12 09:55:00,42.34,42.41,42.31,42.33,15300.0,27.889,27.9351,27.8693,27.8824,15300.0
2014-05-12 10:00:00,42.35,42.39,42.29,42.32,18000.0,27.8956,27.922,27.8561,27.8759,18000.0
2014-05-12 10:05:00,42.32,42.43,42.3,42.41,9450.0,27.8759,27.9483,27.8627,27.9351,9450.0
2014-05-12 10:10:00,42.35,42.38,42.31,42.35,19050.0,27.8956,27.9154,27.8693,27.8956,19050.0
2014-05-12 10:15:00,42.35,42.38,42.31,42.36,31350.0,27.8956,27.9154,27.8693,27.9022,31350.0
2014-05-12 10:20:00,42.35,42.43,42.35,42.39,17850.0,27.8956,27.9483,27.8956,27.922,17850.0
2014-05-12 10:25:00,42.39,42.49,42.36,42.43,83100.0,27.922,27.9878,27.9022,27.9483,83100.0
2014-05-12 10:30:00,42.41,42.42,42.37,42.4,12000.0,27.9351,27.9417,27.9088,27.9285,12000.0
2014-05-12 10:35:00,42.41,42.47,42.41,42.45,10500.0,27.9351,27.9747,27.9351,27.9615,10500.0
2014-05-12 10:40:00,42.46,42.47,42.43,42.45,12450.0,27.9681,27.9747,27.9483,27.9615,12450.0
2014-05-12 10:45:00,42.43,42.46,42.39,42.41,10800.0,27.9483,27.9681,27.922,27.9351,10800.0
2014-05-12 10:50:00,42.41,42.42,42.39,42.39,5550.0,27.9351,27.9417,27.922,27.922,5550.0
2014-05-12 10:55:00,42.39,42.4,42.35,42.35,14700.0,27.922,27.9285,27.8956,27.8956,14700.0
2014-05-12 11:00:00,42.35,42.41,42.35,42.39,19650.0,27.8956,27.9351,27.8956,27.922,19650.0
2014-05-12 11:05:00,42.39,42.4,42.37,42.39,16500.0,27.922,27.9285,27.9088,27.922,16500.0
2014-05-12 11:10:00,42.39,42.42,42.37,42.39,27150.0,27.922,27.9417,27.9088,27.922,27150.0
2014-05-12 11:15:00,42.39,42.41,42.39,42.39,7200.0,27.922,27.9351,27.922,27.922,7200.0
2014-05-12 11:20:00,42.39,42.4,42.35,42.35,11250.0,27.922,27.9285,27.8956,27.8956,11250.0
2014-05-12 11:25:00,42.35,42.35,42.33,42.33,7950.0,27.8956,27.8956,27.8824,27.8824,7950.0
2014-05-12 11:30:00,42.33,42.39,42.33,42.37,17550.0,27.8824,27.922,27.8824,27.9088,17550.0
2014-05-12 11:35:00,42.37,42.39,42.34,42.36,11100.0,27.9088,27.922,27.889,27.9022,11100.0
2014-05-12 11:40:00,42.35,42.36,42.34,42.35,13200.0,27.8956,27.9022,27.889,27.8956,13200.0
2014-05-12 11:45:00,42.35,42.36,42.32,42.33,12300.0,27.8956,27.9022,27.8759,27.8824,12300.0
2014-05-12 11:50:00,42.34,42.34,42.33,42.34,7650.0,27.889,27.889,27.8824,27.889,7650.0
2014-05-12 11:55:00,42.33,42.33,42.32,42.32,6000.0,27.8824,27.8824,27.8759,27.8759,6000.0
2014-05-12 12:00:00,42.31,42.34,42.31,42.32,10800.0,27.8693,27.889,27.8693,27.8759,10800.0
2014-05-12 12:05:00,42.32,42.37,42.32,42.35,15300.0,27.8759,27.9088,27.8759,27.8956,15300.0
2014-05-12 12:10:00,42.35,42.38,42.35,42.37,9750.0,27.8956,27.9154,27.8956,27.9088,9750.0
2014-05-12 12:15:00,42.37,42.39,42.36,42.39,8400.0,27.9088,27.922,27.9022,27.922,8400.0
2014-05-12 12:20:00,42.4,42.45,42.39,42.41,20850.0,27.9285,27.9615,27.922,27.9351,20850.0
2014-05-12 12:25:00,42.41,42.43,42.41,42.42,9450.0,27.9351,27.9483,27.9351,27.9417,9450.0
2014-05-12 12:30:00,42.41,42.41,42.41,42.41,2400.0,27.9351,27.9351,27.9351,27.9351,2400.0
2014-05-12 12:35:00,42.41,42.42,42.39,42.39,6450.0,27.9351,27.9417,27.922,27.922,6450.0
2014-05-12 12:40:00,42.4,42.4,42.36,42.36,6750.0,27.9285,27.9285,27.9022,27.9022,6750.0
2014-05-12 12:45:00,42.36,42.4,42.35,42.39,46500.0,27.9022,27.9285,27.8956,27.922,46500.0
2014-05-12 12:50:00,42.39,42.4,42.36,42.36,13800.0,27.922,27.9285,27.9022,27.9022,13800.0
2014-05-12 12:55:00,42.37,42.39,42.35,42.39,12900.0,27.9088,27.922,27.8956,27.922,12900.0
2014-05-12 13:00:00,42.38,42.4,42.37,42.39,4800.0,27.9154,27.9285,27.9088,27.922,4800.0
2014-05-12 13:05:00,42.39,42.43,42.39,42.43,5250.0,27.922,27.9483,27.922,27.9483,5250.0
2014-05-12 13:10:00,42.43,42.44,42.43,42.43,3750.0,27.9483,27.9549,27.9483,27.9483,3750.0
2014-05-12 13:15:00,42.43,42.46,42.43,42.45,5550.0,27.9483,27.9681,27.9483,27.9615,5550.0
2014-05-12 13:20:00,42.44,42.46,42.43,42.46,7650.0,27.9549,27.9681,27.9483,27.9681,7650.0
2014-05-12 13:25:00,42.46,42.48,42.45,42.48,21750.0,27.9681,27.9812,27.9615,27.9812,21750.0
2014-05-12 13:30:00,42.47,42.51,42.47,42.51,11250.0,27.9747,28.001,27.9747,28.001,11250.0
2014-05-12 13:35:00,42.51,42.52,42.5,42.51,9600.0,28.001,28.0076,27.9944,28.001,9600.0
2014-05-12 13:40:00,42.51,42.53,42.51,42.52,7950.0,28.001,28.0142,28.001,28.0076,7950.0
2014-05-12 13:45:00,42.53,42.54,42.5,42.51,14400.0,28.0142,28.0208,27.9944,28.001,14400.0
2014-05-12 13:50:00,42.51,42.53,42.49,42.51,20700.0,28.001,28.0142,27.9878,28.001,20700.0
2014-05-12 13:55:00,42.51,42.52,42.49,42.51,12450.0,28.001,28.0076,27.9878,28.001,12450.0
2014-05-12 14:00:00,42.5,42.51,42.45,42.47,3900.0,27.9944,28.001,27.9615,27.9747,3900.0
2014-05-12 14:05:00,42.46,42.54,42.46,42.53,17400.0,27.9681,28.0208,27.9681,28.0142,17400.0
2014-05-12 14:10:00,42.53,42.53,42.5,42.5,13350.0,28.0142,28.0142,27.9944,27.9944,13350.0
2014-05-12 14:15:00,42.51,42.51,42.48,42.49,20100.0,28.001,28.001,27.9812,27.9878,20100.0
2014-05-12 14:20:00,42.49,42.49,42.49,42.49,4650.0,27.9878,27.9878,27.9878,27.9878,4650.0
2014-05-12 14:25:00,42.48,42.48,42.46,42.47,8400.0,27.9812,27.9812,27.9681,27.9747,8400.0
2014-05-12 14:30:00,42.47,42.51,42.47,42.51,11400.0,27.9747,28.001,27.9747,28.001,11400.0
2014-05-12 14:35:00,42.51,42.51,42.48,42.5,10800.0,28.001,28.001,27.9812,27.9944,10800.0
2014-05-12 14:40:00,42.51,42.51,42.48,42.49,8100.0,28.001,28.001,27.9812,27.9878,8100.0
2014-05-12 14:45:00,42.48,42.49,42.47,42.47,9900.0,27.9812,27.9878,27.9747,27.9747,9900.0
2014-05-12 14:50:00,42.47,42.49,42.45,42.49,11850.0,27.9747,27.9878,27.9615,27.9878,11850.0
2014-05-12 14:55:00,42.49,42.53,42.49,42.52,13350.0,27.9878,28.0142,27.9878,28.0076,13350.0
2014-05-12 15:00:00,42.52,42.57,42.52,42.54,24600.0,28.0076,28.0405,28.0076,28.0208,24600.0
2014-05-12 15:05:00,42.55,42.55,42.51,42.51,16050.0,28.0274,28.0274,28.001,28.001,16050.0
2014-05-12 15:10:00,42.52,42.52,42.51,42.52,14700.0,28.0076,28.0076,28.001,28.0076,14700.0
2014-05-12 15:15:00,42.51,42.53,42.49,42.49,14400.0,28.001,28.0142,27.9878,27.9878,14400.0
2014-05-12 15:20:00,42.5,42.5,42.48,42.48,19950.0,27.9944,27.9944,27.9812,27.9812,19950.0
2014-05-12 15:25:00,42.48,42.49,42.47,42.47,16950.0,27.9812,27.9878,27.9747,27.9747,16950.0
2014-05-12 15:30:00,42.47,42.51,42.46,42.51,14250.0,27.9747,28.001,27.9681,28.001,14250.0
2014-05-12 15:35:00,42.51,42.53,42.49,42.51,36000.0,28.001,28.0142,27.9878,28.001,36000.0
2014-05-12 15:40:00,42.52,42.53,42.5,42.51,19050.0,28.0076,28.0142,27.9944,28.001,19050.0
2014-05-12 15:45:00,42.51,42.51,42.49,42.51,40200.0,28.001,28.001,27.9878,28.001,40200.0
2014-05-12 15:50:00,42.51,42.56,42.51,42.55,43500.0,28.001,28.0339,28.001,28.0274,43500.0
2014-05-12 15:55:00,42.56,42.59,42.53,42.55,195750.0,28.0339,28.0537,28.0142,28.0274,195750.0
2014-05-13 09:30:00,42.44,42.56,42.44,42.56,34800.0,27.9549,28.0339,27.9549,28.0339,34800.0
2014-05-13 09:35:00,42.54,42.55,42.38,42.43,15300.0,28.0208,28.0274,27.9154,27.9483,15300.0
2014-05-13 09:40:00,42.44,42.59,42.44,42.52,19950.0,27.9549,28.0537,27.9549,28.0076,19950.0
2014-05-13 09:45:00,42.52,42.59,42.52,42.57,11550.0,28.0076,28.0537,28.0076,28.0405,11550.0
2014-05-13 09:50:00,42.57,42.59,42.47,42.47,30600.0,28.0405,28.0537,27.9747,27.9747,30600.0
2014-05-13 09:55:00,42.45,42.49,42.41,42.43,67500.0,27.9615,27.9878,27.9351,27.9483,67500.0
2014-05-13 10:00:00,42.42,42.48,42.4,42.47,13050.0,27.9417,27.9812,27.9285,27.9747,13050.0
2014-05-13 10:05:00,42.49,42.52,42.46,42.52,8400.0,27.9878,28.0076,27.9681,28.0076,8400.0
2014-05-13 10:10:00,42.51,42.51,42.45,42.49,13350.0,28.001,28.001,27.9615,27.9878,13350.0
2014-05-13 10:15:00,42.49,42.53,42.46,42.47,9300.0,27.9878,28.0142,27.9681,27.9747,9300.0
2014-05-13 10:20:00,42.47,42.49,42.41,42.43,6150.0,27.9747,27.9878,27.9351,27.9483,6150.0
2014-05-13 10:25:00,42.45,42.51,42.45,42.5,1800.0,27.9615,28.001,27.9615,27.9944,1800.0
2014-05-13 10:30:00,42.51,42.54,42.51,42.53,11400.0,28.001,28.0208,28.001,28.0142,11400.0
2014-05-13 10:35:00,42.53,42.56,42.51,42.55,14700.0,28.0142,28.0339,28.001,28.0274,14700.0
2014-05-13 10:40:00,42.56,42.57,42.53,42.54,17550.0,28.0339,28.0405,28.0142,28.0208,17550.0
2014-05-13 10:45:00,42.53,42.55,42.51,42.53,5550.0,28.0142,28.0274,28.001,28.0142,5550.0
2014-05-13 10:50:00,42.55,42.6,42.54,42.59,7800.0,28.0274,28.0603,28.0208,28.0537,7800.0
2014-05-13 10:55:00,42.58,42.58,42.51,42.53,10050.0,28.0471,28.0471,28.001,28.0142,10050.0
2014-05-13 11:00:00,42.53,42.53,42.51,42.51,6300.0,28.0142,28.0142,28.001,28.001,6300.0
2014-05-13 11:05:00,42.52,42.52,42.49,42.49,14550.0,28.0076,28.0076,27.9878,27.9878,14550.0
2014-05-13 11:10:00,42.49,42.49,42.44,42.47,26850.0,27.9878,27.9878,27.9549,27.9747,26850.0
2014-05-13 11:15:00,42.45,42.47,42.35,42.37,7650.0,27.9615,27.9747,27.8956,27.9088,7650.0
2014-05-13 11:20:00,42.39,42.43,42.38,42.42,4500.0,27.922,27.9483,27.9154,27.9417,4500.0
2014-05-13 11:25:00,42.42,42.49,42.41,42.49,4800.0,27.9417,27.9878,27.9351,27.9878,4800.0
2014-05-13 11:30:00,42.49,42.49,42.47,42.47,8700.0,27.9878,27.9878,27.9747,27.9747,8700.0
2014-05-13 11:35:00,42.47,42.47,42.37,42.37,8100.0,27.9747,27.9747,27.9088,27.9088,8100.0
2014-05-13 11:40:00,42.36,42.41,42.35,42.4,9750.0,27.9022,27.9351,27.8956,27.9285,9750.0
2014-05-13 11:45:00,42.39,42.41,42.35,42.39,9750.0,27.922,27.9351,27.8956,27.922,9750.0
2014-05-13 11:50:00,42.39,42.45,42.36,42.43,16050.0,27.922,27.9615,27.9022,27.9483,16050.0
2014-05-13 11:55:00,42.45,42.46,42.42,42.44,10950.0,27.9615,27.9681,27.9417,27.9549,10950.0
2014-05-13 12:00:00,42.42,42.48,42.41,42.47,8400.0,27.9417,27.9812,27.9351,27.9747,8400.0
2014-05-13 12:05:00,42.47,42.49,42.43,42.45,12750.0,27.9747,27.9878,27.9483,27.9615,12750.0
2014-05-13 12:10:00,42.46,42.53,42.46,42.53,14250.0,27.9681,28.0142,27.9681,28.0142,14250.0
2014-05-13 12:15:00,42.53,42.57,42.51,42.55,20400.0,28.0142,28.0405,28.001,28.0274,20400.0
2014-05-13 12:20:00,42.53,42.56,42.49,42.5,10500.0,28.0142,28.0339,27.9878,27.9944,10500.0
2014-05-13 12:25:00,42.49,42.55,42.49,42.53,8850.0,27.9878,28.0274,27.9878,28.0142,8850.0
2014-05-13 12:30:00,42.51,42.53,42.49,42.5,9300.0,28.001,28.0142,27.9878,27.9944,9300.0
2014-05-13 12:35:00,42.52,42.56,42.51,42.55,12600.0,28.0076,28.0339,28.001,28.0274,12600.0
2014-05-13 12:40:00,42.56,42.57,42.52,42.55,18600.0,28.0339,28.0405,28.0076,28.0274,18600.0
2014-05-13 12:45:00,42.55,42.6,42.55,42.6,5100.0,28.0274,28.0603,28.0274,28.0603,5100.0
2014-05-13 12:50:00,42.6,42.6,42.57,42.57,8850.0,28.0603,28.0603,28.0405,28.0405,8850.0
2014-05-13 12:55:00,42.56,42.58,42.55,42.55,6450.0,28.0339,28.0471,28.0274,28.0274,6450.0
2014-05-13 13:00:00,42.55,42.61,42.54,42.59,11100.0,28.0274,28.0669,28.0208,28.0537,11100.0
2014-05-13 13:05:00,42.58,42.63,42.57,42.62,46800.0,28.0471,28.08,28.0405,28.0735,46800.0
2014-05-13 13:10:00,42.61,42.62,42.59,42.61,13950.0,28.0669,28.0735,28.0537,28.0669,13950.0
2014-05-13 13:15:00,42.62,42.64,42.59,42.64,12150.0,28.0735,28.0866,28.0537,28.0866,12150.0
2014-05-13 13:20:00,42.63,42.63,42.6,42.63,10800.0,28.08,28.08,28.0603,28.08,10800.0
2014-05-13 13:25:00,42.62,42.63,42.61,42.61,4200.0,28.0735,28.08,28.0669,28.0669,4200.0
2014-05-13 13:30:00,42.61,42.62,42.59,42.59,13500.0,28.0669,28.0735,28.0537,28.0537,13500.0
2014-05-13 13:35:00,42.59,42.61,42.39,42.43,102450.0,28.0537,28.0669,27.922,27.9483,102450.0
2014-05-13 13:40:00,42.43,42.43,42.35,42.39,39750.0,27.9483,27.9483,27.8956,27.922,39750.0
2014-05-13 13:45:00,42.4,42.4,42.32,42.33,24600.0,27.9285,27.9285,27.8759,27.8824,24600.0
2014-05-13 13:50:00,42.34,42.37,42.34,42.36,6300.0,27.889,27.9088,27.889,27.9022,6300.0
2014-05-13 13:55:00,42.37,42.37,42.33,42.37,13950.0,27.9088,27.9088,27.8824,27.9088,13950.0
2014-05-13 14:00:00,42.37,42.38,42.34,42.37,8850.0,27.9088,27.9154,27.889,27.9088,8850.0
2014-05-13 14:05:00,42.37,42.38,42.33,42.33,20550.0,27.9088,27.9154,27.8824,27.8824,20550.0
2014-05-13 14:10:00,42.34,42.34,42.31,42.33,14400.0,27.889,27.889,27.8693,27.8824,14400.0
2014-05-13 14:15:00,42.33,42.33,42.27,42.29,34800.0,27.8824,27.8824,27.8429,27.8561,34800.0
2014-05-13 14:20:00,42.28,42.28,42.23,42.23,46950.0,27.8495,27.8495,27.8166,27.8166,46950.0
2014-05-13 14:25:00,42.23,42.25,42.19,42.25,28950.0,27.8166,27.8297,27.7902,27.8297,28950.0
2014-05-13 14:30:00,42.26,42.36,42.25,42.34,13800.0,27.8363,27.9022,27.8297,27.889,13800.0
2014-05-13 14:35:00,42.35,42.37,42.32,42.33,14100.0,27.8956,27.9088,27.8759,27.8824,14100.0
2014-05-13 14:40:00,42.34,42.37,42.33,42.36,4350.0,27.889,27.9088,27.8824,27.9022,4350.0
2014-05-13 14:45:00,42.35,42.36,42.31,42.31,13050.0,27.8956,27.9022,27.8693,27.8693,13050.0
2014-05-13 14:50:00,42.3,42.3,42.28,42.28,7950.0,27.8627,27.8627,27.8495,27.8495,7950.0
2014-05-13 14:55:00,42.29,42.29,42.29,42.29,4950.0,27.8561,27.8561,27.8561,27.8561,4950.0
2014-05-13 15:00:00,42.29,42.29,42.28,42.29,6750.0,27.8561,27.8561,27.8495,27.8561,6750.0
2014-05-13 15:05:00,42.29,42.29,42.24,42.25,25650.0,27.8561,27.8561,27.8232,27.8297,25650.0
2014-05-13 15:10:00,42.24,42.25,42.19,42.21,17700.0,27.8232,27.8297,27.7902,27.8034,17700.0
2014-05-13 15:15:00,42.19,42.21,42.18,42.19,14250.0,27.7902,27.8034,27.7836,27.7902,14250.0
2014-05-13 15:20:00,42.19,42.21,42.15,42.17,42750.0,27.7902,27.8034,27.7639,27.777,42750.0
2014-05-13 15:25:00,42.17,42.23,42.17,42.23,39900.0,27.777,27.8166,27.777,27.8166,39900.0
2014-05-13 15:30:00,42.23,42.26,42.23,42.25,29850.0,27.8166,27.8363,27.8166,27.8297,29850.0
2014-05-13 15:35:00,42.25,42.29,42.23,42.29,31950.0,27.8297,27.8561,27.8166,27.8561,31950.0
2014-05-13 15:40:00,42.29,42.29,42.26,42.26,26550.0,27.8561,27.8561,27.8363,27.8363,26550.0
2014-05-13 15:45:00,42.26,42.27,42.26,42.26,38100.0,27.8363,27.8429,27.8363,27.8363,38100.0
2014-05-13 15:50:00,42.26,42.29,42.25,42.28,68850.0,27.8363,27.8561,27.8297,27.8495,68850.0
2014-05-13 15:55:00,42.27,42.29,42.24,42.27,88800.0,27.8429,27.8561,27.8232,27.8429,88800.0
2014-05-14 09:30:00,42.17,42.24,41.99,42.01,30750.0,27.777,27.8232,27.6585,27.6717,30750.0
2014-05-14 09:35:00,41.97,42.0,41.87,41.87,39900.0,27.6453,27.6651,27.5794,27.5794,39900.0
2014-05-14 09:40:00,41.87,41.97,41.85,41.87,16650.0,27.5794,27.6453,27.5663,27.5794,16650.0
2014-05-14 09:45:00,41.87,41.91,41.71,41.73,48000.0,27.5794,27.6058,27.474,27.4872,48000.0
2014-05-14 09:50:00,41.73,41.8,41.73,41.79,37500.0,27.4872,27.5333,27.4872,27.5267,37500.0
2014-05-14 09:55:00,41.79,41.86,41.76,41.81,40200.0,27.5267,27.5729,27.507,27.5399,40200.0
2014-05-14 10:00:00,41.83,41.95,41.83,41.92,43500.0,27.5531,27.6321,27.5531,27.6124,43500.0
2014-05-14 10:05:00,41.93,41.93,41.82,41.83,25950.0,27.619,27.619,27.5465,27.5531,25950.0
2014-05-14 10:10:00,41.81,41.85,41.77,41.8,21450.0,27.5399,27.5663,27.5136,27.5333,21450.0
2014-05-14 10:15:00,41.8,41.81,41.75,41.78,30600.0,27.5333,27.5399,27.5004,27.5202,30600.0
2014-05-14 10:20:00,41.77,41.81,41.75,41.77,16200.0,27.5136,27.5399,27.5004,27.5136,16200.0
2014-05-14 10:25:00,41.77,41.83,41.77,41.81,21300.0,27.5136,27.5531,27.5136,27.5399,21300.0
2014-05-14 10:30:00,41.81,41.81,41.77,41.78,24900.0,27.5399,27.5399,27.5136,27.5202,24900.0
2014-05-14 10:35:00,41.77,41.79,41.73,41.73,23400.0,27.5136,27.5267,27.4872,27.4872,23400.0
2014-05-14 10:40:00,41.73,41.75,41.71,41.73,28200.0,27.4872,27.5004,27.474,27.4872,28200.0
2014-05-14 10:45:00,41.73,41.74,41.67,41.71,68250.0,27.4872,27.4938,27.4477,27.474,68250.0
2014-05-14 10:50:00,41.71,41.76,41.67,41.69,22350.0,27.474,27.507,27.4477,27.4609,22350.0
2014-05-14 10:55:00,41.7,41.72,41.63,41.63,40200.0,27.4675,27.4806,27.4214,27.4214,40200.0
2014-05-14 11:00:00,41.63,41.65,41.61,41.61,24750.0,27.4214,27.4345,27.4082,27.4082,24750.0
2014-05-14 11:05:00,41.61,41.63,41.57,41.59,30600.0,27.4082,27.4214,27.3818,27.395,30600.0
2014-05-14 11:10:00,41.59,41.6,41.55,41.55,22200.0,27.395,27.4016,27.3687,27.3687,22200.0
2014-05-14 11:15:00,41.55,41.61,41.55,41.61,17100.0,27.3687,27.4082,27.3687,27.4082,17100.0
2014-05-14 11:20:00,41.63,41.63,41.59,41.59,19650.0,27.4214,27.4214,27.395,27.395,19650.0
2014-05-14 11:25:00,41.59,41.61,41.57,41.6,15600.0,27.395,27.4082,27.3818,27.4016,15600.0
2014-05-14 11:30:00,41.6,41.63,41.59,41.59,22950.0,27.4016,27.4214,27.395,27.395,22950.0
2014-05-14 11:35:00,41.58,41.63,41.58,41.63,11700.0,27.3884,27.4214,27.3884,27.4214,11700.0
2014-05-14 11:40:00,41.63,41.66,41.62,41.63,25350.0,27.4214,27.4411,27.4148,27.4214,25350.0
2014-05-14 11:45:00,41.63,41.63,41.6,41.61,21450.0,27.4214,27.4214,27.4016,27.4082,21450.0
2014-05-14 11:50:00,41.6,41.61,41.57,41.59,13950.0,27.4016,27.4082,27.3818,27.395,13950.0
2014-05-14 11:55:00,41.59,41.59,41.53,41.53,17250.0,27.395,27.395,27.3555,27.3555,17250.0
2014-05-14 12:00:00,41.53,41.6,41.53,41.58,11700.0,27.3555,27.4016,27.3555,27.3884,11700.0
2014-05-14 12:05:00,41.59,41.59,41.56,41.57,14400.0,27.395,27.395,27.3752,27.3818,14400.0
2014-05-14 12:10:00,41.57,41.57,41.53,41.53,15900.0,27.3818,27.3818,27.3555,27.3555,15900.0
2014-05-14 12:15:00,41.53,41.53,41.5,41.52,15300.0,27.3555,27.3555,27.3357,27.3489,15300.0
2014-05-14 12:20:00,41.51,41.53,41.51,41.51,31350.0,27.3423,27.3555,27.3423,27.3423,31350.0
2014-05-14 12:25:00,41.51,41.54,41.51,41.53,7800.0,27.3423,27.3621,27.3423,27.3555,7800.0
2014-05-14 12:30:00,41.53,41.54,41.51,41.53,17100.0,27.3555,27.3621,27.3423,27.3555,17100.0
2014-05-14 12:35:00,41.53,41.53,41.53,41.53,8550.0,27.3555,27.3555,27.3555,27.3555,8550.0
2014-05-14 12:40:00,41.53,41.54,41.52,41.53,17400.0,27.3555,27.3621,27.3489,27.3555,17400.0
2014-05-14 12:45:00,41.53,41.53,41.53,41.53,11250.0,27.3555,27.3555,27.3555,27.3555,11250.0
2014-05-14 12:50:00,41.53,41.54,41.49,41.49,25050.0,27.3555,27.3621,27.3291,27.3291,25050.0
2014-05-14 12:55:00,41.5,41.52,41.5,41.51,6900.0,27.3357,27.3489,27.3357,27.3423,6900.0
2014-05-14 13:00:00,41.51,41.58,41.51,41.57,19200.0,27.3423,27.3884,27.3423,27.3818,19200.0
2014-05-14 13:05:00,41.58,41.59,41.55,41.59,25950.0,27.3884,27.395,27.3687,27.395,25950.0
2014-05-14 13:10:00,41.6,41.61,41.56,41.56,13950.0,27.4016,27.4082,27.3752,27.3752,13950.0
2014-05-14 13:15:00,41.56,41.6,41.56,41.59,36000.0,27.3752,27.4016,27.3752,27.395,36000.0
2014-05-14 13:20:00,41.58,41.59,41.53,41.53,20550.0,27.3884,27.395,27.3555,27.3555,20550.0
2014-05-14 13:25:00,41.53,41.56,41.53,41.53,36750.0,27.3555,27.3752,27.3555,27.3555,36750.0
2014-05-14 13:30:00,41.54,41.59,41.53,41.59,26400.0,27.3621,27.395,27.3555,27.395,26400.0
2014-05-14 13:35:00,41.59,41.61,41.59,41.59,26550.0,27.395,27.4082,27.395,27.395,26550.0
2014-05-14 13:40:00,41.6,41.65,41.6,41.65,9900.0,27.4016,27.4345,27.4016,27.4345,9900.0
2014-05-14 13:45:00,41.65,41.67,41.65,41.65,10650.0,27.4345,27.4477,27.4345,27.4345,10650.0
2014-05-14 13:50:00,41.65,41.66,41.59,41.63,42150.0,27.4345,27.4411,27.395,27.4214,42150.0
2014-05-14 13:55:00,41.63,41.64,41.56,41.56,56250.0,27.4214,27.4279,27.3752,27.3752,56250.0
2014-05-14 14:00:00,41.56,41.61,41.53,41.61,47700.0,27.3752,27.4082,27.3555,27.4082,47700.0
2014-05-14 14:05:00,41.61,41.69,41.61,41.66,44400.0,27.4082,27.4609,27.4082,27.4411,44400.0
2014-05-14 14:10:00,41.65,41.65,41.63,41.63,9450.0,27.4345,27.4345,27.4214,27.4214,9450.0
2014-05-14 14:15:00,41.63,41.66,41.63,41.65,17850.0,27.4214,27.4411,27.4214,27.4345,17850.0
2014-05-14 14:20:00,41.65,41.67,41.63,41.63,16950.0,27.4345,27.4477,27.4214,27.4214,16950.0
2014-05-14 14:25:00,41.63,41.63,41.61,41.63,12900.0,27.4214,27.4214,27.4082,27.4214,12900.0
2014-05-14 14:30:00,41.62,41.64,41.61,41.62,18300.0,27.4148,27.4279,27.4082,27.4148,18300.0
2014-05-14 14:35:00,41.62,41.63,41.6,41.61,11550.0,27.4148,27.4214,27.4016,27.4082,11550.0
2014-05-14 14:40:00,41.61,41.61,41.57,41.57,11850.0,27.4082,27.4082,27.3818,27.3818,11850.0
2014-05-14 14:45:00,41.57,41.58,41.51,41.51,19500.0,27.3818,27.3884,27.3423,27.3423,19500.0
2014-05-14 14:50:00,41.51,41.51,41.45,41.5,60600.0,27.3423,27.3423,27.3028,27.3357,60600.0
2014-05-14 14:55:00,41.5,41.53,41.39,41.39,66150.0,27.3357,27.3555,27.2633,27.2633,66150.0
2014-05-14 15:00:00,41.4,41.49,41.39,41.49,66450.0,27.2699,27.3291,27.2633,27.3291,66450.0
2014-05-14 15:05:00,41.49,41.5,41.41,41.41,35250.0,27.3291,27.3357,27.2764,27.2764,35250.0
2014-05-14 15:10:00,41.41,41.45,41.34,41.35,87750.0,27.2764,27.3028,27.2303,27.2369,87750.0
2014-05-14 15:15:00,41.35,41.39,41.34,41.39,53400.0,27.2369,27.2633,27.2303,27.2633,53400.0
2014-05-14 15:20:00,41.4,41.45,41.4,41.41,27300.0,27.2699,27.3028,27.2699,27.2764,27300.0
2014-05-14 15:25:00,41.41,41.43,41.41,41.42,23550.0,27.2764,27.2896,27.2764,27.283,23550.0
2014-05-14 15:30:00,41.42,41.43,41.3,41.31,69300.0,27.283,27.2896,27.204,27.2106,69300.0
2014-05-14 15:35:00,41.3,41.32,41.26,41.26,59100.0,27.204,27.2172,27.1776,27.1776,59100.0
2014-05-14 15:40:00,41.27,41.3,41.26,41.29,94800.0,27.1842,27.204,27.1776,27.1974,94800.0
2014-05-14 15:45:00,41.29,41.37,41.29,41.37,98250.0,27.1974,27.2501,27.1974,27.2501,98250.0
2014-05-14 15:50:00,41.37,41.41,41.37,41.39,79950.0,27.2501,27.2764,27.2501,27.2633,79950.0
2014-05-14 15:55:00,41.4,41.41,41.38,41.4,216450.0,27.2699,27.2764,27.2567,27.2699,216450.0
2014-05-15 09:30:00,41.33,41.33,40.97,41.03,74550.0,27.3216,27.3216,27.0836,27.1233,74550.0
2014-05-15 09:35:00,41.05,41.09,40.96,40.98,35250.0,27.1365,27.1629,27.077,27.0902,35250.0
2014-05-15 09:40:00,40.94,40.95,40.79,40.8,148500.0,27.0638,27.0704,26.9646,26.9712,148500.0
2014-05-15 09:45:00,40.81,40.84,40.71,40.71,79650.0,26.9778,26.9977,26.9117,26.9117,79650.0
2014-05-15 09:50:00,40.73,40.73,40.61,40.63,99300.0,26.925,26.925,26.8456,26.8589,99300.0
2014-05-15 09:55:00,40.64,40.77,40.61,40.75,43800.0,26.8655,26.9514,26.8456,26.9382,43800.0
2014-05-15 10:00:00,40.77,40.77,40.61,40.61,56700.0,26.9514,26.9514,26.8456,26.8456,56700.0
2014-05-15 10:05:00,40.61,40.67,40.48,40.53,59250.0,26.8456,26.8853,26.7597,26.7927,59250.0
2014-05-15 10:10:00,40.51,40.57,40.51,40.55,60450.0,26.7795,26.8192,26.7795,26.806,60450.0
2014-05-15 10:15:00,40.55,40.55,40.47,40.53,67200.0,26.806,26.806,26.7531,26.7927,67200.0
2014-05-15 10:20:00,40.53,40.65,40.51,40.64,91200.0,26.7927,26.8721,26.7795,26.8655,91200.0
2014-05-15 10:25:00,40.63,40.64,40.57,40.63,44400.0,26.8589,26.8655,26.8192,26.8589,44400.0
2014-05-15 10:30:00,40.64,40.7,40.62,40.65,46800.0,26.8655,26.9051,26.8522,26.8721,46800.0
2014-05-15 10:35:00,40.65,40.65,40.52,40.54,37650.0,26.8721,26.8721,26.7861,26.7994,37650.0
2014-05-15 10:40:00,40.53,40.69,40.5,40.69,25200.0,26.7927,26.8985,26.7729,26.8985,25200.0
2014-05-15 10:45:00,40.7,40.7,40.58,40.58,36300.0,26.9051,26.9051,26.8258,26.8258,36300.0
2014-05-15 10:50:00,40.56,40.61,40.55,40.58,27150.0,26.8126,26.8456,26.806,26.8258,27150.0
2014-05-15 10:55:00,40.59,40.59,40.53,40.55,29700.0,26.8324,26.8324,26.7927,26.806,29700.0
2014-05-15 11:00:00,40.55,40.57,40.47,40.47,27450.0,26.806,26.8192,26.7531,26.7531,27450.0
2014-05-15 11:05:00,40.48,40.49,40.41,40.41,42900.0,26.7597,26.7663,26.7134,26.7134,42900.0
2014-05-15 11:10:00,40.41,40.43,40.35,40.37,56250.0,26.7134,26.7266,26.6738,26.687,56250.0
2014-05-15 11:15:00,40.35,40.41,40.34,40.39,34950.0,26.6738,26.7134,26.6671,26.7002,34950.0
2014-05-15 11:20:00,40.37,40.4,40.35,40.36,38550.0,26.687,26.7068,26.6738,26.6804,38550.0
2014-05-15 11:25:00,40.36,40.37,40.32,40.34,54900.0,26.6804,26.687,26.6539,26.6671,54900.0
2014-05-15 11:30:00,40.34,40.39,40.33,40.39,80100.0,26.6671,26.7002,26.6605,26.7002,80100.0
2014-05-15 11:35:00,40.41,40.5,40.4,40.5,24000.0,26.7134,26.7729,26.7068,26.7729,24000.0
2014-05-15 11:40:00,40.5,40.51,40.41,40.41,32550.0,26.7729,26.7795,26.7134,26.7134,32550.0
2014-05-15 11:45:00,40.42,40.42,40.29,40.3,34050.0,26.72,26.72,26.6341,26.6407,34050.0
2014-05-15 11:50:00,40.31,40.37,40.31,40.33,31800.0,26.6473,26.687,26.6473,26.6605,31800.0
2014-05-15 11:55:00,40.34,40.34,40.3,40.33,31050.0,26.6671,26.6671,26.6407,26.6605,31050.0
2014-05-15 12:00:00,40.33,40.37,40.33,40.36,19800.0,26.6605,26.687,26.6605,26.6804,19800.0
2014-05-15 12:05:00,40.37,40.41,40.34,40.34,23100.0,26.687,26.7134,26.6671,26.6671,23100.0
2014-05-15 12:10:00,40.35,40.37,40.33,40.35,10500.0,26.6738,26.687,26.6605,26.6738,10500.0
2014-05-15 12:15:00,40.37,40.38,40.33,40.36,12750.0,26.687,26.6936,26.6605,26.6804,12750.0
2014-05-15 12:20:00,40.36,40.37,40.33,40.36,50250.0,26.6804,26.687,26.6605,26.6804,50250.0
2014-05-15 12:25:00,40.35,40.42,40.35,40.42,13800.0,26.6738,26.72,26.6738,26.72,13800.0
2014-05-15 12:30:00,40.41,40.49,40.39,40.49,16500.0,26.7134,26.7663,26.7002,26.7663,16500.0
2014-05-15 12:35:00,40.49,40.49,40.44,40.44,20400.0,26.7663,26.7663,26.7332,26.7332,20400.0
2014-05-15 12:40:00,40.44,40.45,40.41,40.44,15450.0,26.7332,26.7399,26.7134,26.7332,15450.0
2014-05-15 12:45:00,40.43,40.47,40.42,40.43,19200.0,26.7266,26.7531,26.72,26.7266,19200.0
2014-05-15 12:50:00,40.43,40.53,40.43,40.51,15300.0,26.7266,26.7927,26.7266,26.7795,15300.0
2014-05-15 12:55:00,40.51,40.54,40.49,40.54,29700.0,26.7795,26.7994,26.7663,26.7994,29700.0
2014-05-15 13:00:00,40.54,40.56,40.51,40.55,30900.0,26.7994,26.8126,26.7795,26.806,30900.0
2014-05-15 13:05:00,40.55,40.57,40.49,40.51,9600.0,26.806,26.8192,26.7663,26.7795,9600.0
2014-05-15 13:10:00,40.51,40.54,40.49,40.54,11850.0,26.7795,26.7994,26.7663,26.7994,11850.0
2014-05-15 13:15:00,40.55,40.55,40.51,40.52,12300.0,26.806,26.806,26.7795,26.7861,12300.0
2014-05-15 13:20:00,40.53,40.55,40.53,40.55,11550.0,26.7927,26.806,26.7927,26.806,11550.0
2014-05-15 13:25:00,40.55,40.57,40.51,40.57,52200.0,26.806,26.8192,26.7795,26.8192,52200.0
2014-05-15 13:30:00,40.57,40.62,40.56,40.61,35850.0,26.8192,26.8522,26.8126,26.8456,35850.0
2014-05-15 13:35:00,40.62,40.62,40.57,40.59,25200.0,26.8522,26.8522,26.8192,26.8324,25200.0
2014-05-15 13:40:00,40.59,40.59,40.55,40.57,45900.0,26.8324,26.8324,26.806,26.8192,45900.0
2014-05-15 13:45:00,40.56,40.57,40.53,40.54,28650.0,26.8126,26.8192,26.7927,26.7994,28650.0
2014-05-15 13:50:00,40.53,40.61,40.53,40.61,13950.0,26.7927,26.8456,26.7927,26.8456,13950.0
2014-05-15 13:55:00,40.61,40.66,40.61,40.65,15300.0,26.8456,26.8787,26.8456,26.8721,15300.0
2014-05-15 14:00:00,40.66,40.73,40.65,40.73,15750.0,26.8787,26.925,26.8721,26.925,15750.0
2014-05-15 14:05:00,40.72,40.76,40.72,40.74,31800.0,26.9183,26.9448,26.9183,26.9316,31800.0
2014-05-15 14:10:00,40.73,40.75,40.71,40.71,34650.0,26.925,26.9382,26.9117,26.9117,34650.0
2014-05-15 14:15:00,40.71,40.73,40.65,40.65,34050.0,26.9117,26.925,26.8721,26.8721,34050.0
2014-05-15 14:20:00,40.65,40.69,40.6,40.65,68700.0,26.8721,26.8985,26.839,26.8721,68700.0
2014-05-15 14:25:00,40.65,40.69,40.65,40.67,34050.0,26.8721,26.8985,26.8721,26.8853,34050.0
2014-05-15 14:30:00,40.67,40.71,40.67,40.67,20100.0,26.8853,26.9117,26.8853,26.8853,20100.0
2014-05-15 14:35:00,40.67,40.72,40.67,40.68,41700.0,26.8853,26.9183,26.8853,26.8919,41700.0
2014-05-15 14:40:00,40.68,40.7,40.65,40.67,38250.0,26.8919,26.9051,26.8721,26.8853,38250.0
2014-05-15 14:45:00,40.66,40.68,40.65,40.68,35250.0,26.8787,26.8919,26.8721,26.8919,35250.0
2014-05-15 14:50:00,40.69,40.73,40.67,40.73,67050.0,26.8985,26.925,26.8853,26.925,67050.0
2014-05-15 14:55:00,40.73,40.77,40.71,40.73,15000.0,26.925,26.9514,26.9117,26.925,15000.0
2014-05-15 15:00:00,40.73,40.77,40.71,40.73,20550.0,26.925,26.9514,26.9117,26.925,20550.0
2014-05-15 15:05:00,40.73,40.75,40.68,40.73,20400.0,26.925,26.9382,26.8919,26.925,20400.0
2014-05-15 15:10:00,40.73,40.77,40.71,40.72,21750.0,26.925,26.9514,26.9117,26.9183,21750.0
2014-05-15 15:15:00,40.73,40.75,40.69,40.7,30900.0,26.925,26.9382,26.8985,26.9051,30900.0
2014-05-15 15:20:00,40.71,40.71,40.65,40.65,38550.0,26.9117,26.9117,26.8721,26.8721,38550.0
2014-05-15 15:25:00,40.65,40.69,40.63,40.69,28050.0,26.8721,26.8985,26.8589,26.8985,28050.0
2014-05-15 15:30:00,40.69,40.75,40.68,40.75,43350.0,26.8985,26.9382,26.8919,26.9382,43350.0
2014-05-15 15:35:00,40.75,40.83,40.74,40.77,61050.0,26.9382,26.9911,26.9316,26.9514,61050.0
2014-05-15 15:40:00,40.77,40.78,40.71,40.75,68850.0,26.9514,26.958,26.9117,26.9382,68850.0
2014-05-15 15:45:00,40.75,40.76,40.73,40.73,62700.0,26.9382,26.9448,26.925,26.925,62700.0
2014-05-15 15:50:00,40.73,40.79,40.73,40.79,65850.0,26.925,26.9646,26.925,26.9646,65850.0
2014-05-15 15:55:00,40.79,40.81,40.76,40.8,249600.0,26.9646,26.9778,26.9448,26.9712,249600.0
2014-05-16 09:30:00,40.89,40.91,40.51,40.51,303000.0,27.0307,27.0439,26.7795,26.7795,303000.0
2014-05-16 09:35:00,40.53,40.56,40.39,40.44,27450.0,26.7927,26.8126,26.7002,26.7332,27450.0
2014-05-16 09:40:00,40.43,40.53,40.39,40.5,24900.0,26.7266,26.7927,26.7002,26.7729,24900.0
2014-05-16 09:45:00,40.51,40.51,40.39,40.41,29700.0,26.7795,26.7795,26.7002,26.7134,29700.0
2014-05-16 09:50:00,40.43,40.51,40.39,40.43,100950.0,26.7266,26.7795,26.7002,26.7266,100950.0
2014-05-16 09:55:00,40.45,40.51,40.37,40.47,34200.0,26.7399,26.7795,26.687,26.7531,34200.0
2014-05-16 10:00:00,40.49,40.53,40.36,40.36,25500.0,26.7663,26.7927,26.6804,26.6804,25500.0
2014-05-16 10:05:00,40.35,40.35,40.14,40.2,100050.0,26.6738,26.6738,26.5349,26.5746,100050.0
2014-05-16 10:10:00,40.2,40.27,40.19,40.25,55800.0,26.5746,26.6209,26.568,26.6076,55800.0
2014-05-16 10:15:00,40.25,40.35,40.25,40.34,18150.0,26.6076,26.6738,26.6076,26.6671,18150.0
2014-05-16 10:20:00,40.35,40.36,40.23,40.33,61500.0,26.6738,26.6804,26.5944,26.6605,61500.0
2014-05-16 10:25:00,40.34,40.37,40.32,40.34,20700.0,26.6671,26.687,26.6539,26.6671,20700.0
2014-05-16 10:30:00,40.36,40.42,40.36,40.39,14400.0,26.6804,26.72,26.6804,26.7002,14400.0
2014-05-16 10:35:00,40.41,40.45,40.4,40.45,19500.0,26.7134,26.7399,26.7068,26.7399,19500.0
2014-05-16 10:40:00,40.43,40.48,40.43,40.48,15000.0,26.7266,26.7597,26.7266,26.7597,15000.0
2014-05-16 10:45:00,40.48,40.59,40.47,40.59,12300.0,26.7597,26.8324,26.7531,26.8324,12300.0
2014-05-16 10:50:00,40.58,40.61,40.55,40.56,15150.0,26.8258,26.8456,26.806,26.8126,15150.0
2014-05-16 10:55:00,40.56,40.6,40.53,40.53,26250.0,26.8126,26.839,26.7927,26.7927,26250.0
2014-05-16 11:00:00,40.53,40.55,40.51,40.55,11850.0,26.7927,26.806,26.7795,26.806,11850.0
2014-05-16 11:05:00,40.57,40.62,40.57,40.61,9150.0,26.8192,26.8522,26.8192,26.8456,9150.0
2014-05-16 11:10:00,40.61,40.66,40.59,40.63,7800.0,26.8456,26.8787,26.8324,26.8589,7800.0
2014-05-16 11:15:00,40.63,40.7,40.61,40.69,11550.0,26.8589,26.9051,26.8456,26.8985,11550.0
2014-05-16 11:20:00,40.68,40.68,40.63,40.65,10950.0,26.8919,26.8919,26.8589,26.8721,10950.0
2014-05-16 11:25:00,40.65,40.67,40.63,40.65,10050.0,26.8721,26.8853,26.8589,26.8721,10050.0
2014-05-16 11:30:00,40.65,40.68,40.65,40.67,15150.0,26.8721,26.8919,26.8721,26.8853,15150.0
2014-05-16 11:35:00,40.67,40.67,40.61,40.61,12600.0,26.8853,26.8853,26.8456,26.8456,12600.0
2014-05-16 11:40:00,40.61,40.64,40.57,40.58,10500.0,26.8456,26.8655,26.8192,26.8258,10500.0
2014-05-16 11:45:00,40.57,40.63,40.56,40.63,9900.0,26.8192,26.8589,26.8126,26.8589,9900.0
2014-05-16 11:50:00,40.65,40.66,40.61,40.61,10050.0,26.8721,26.8787,26.8456,26.8456,10050.0
2014-05-16 11:55:00,40.61,40.67,40.61,40.67,8250.0,26.8456,26.8853,26.8456,26.8853,8250.0
2014-05-16 12:00:00,40.67,40.67,40.64,40.67,9000.0,26.8853,26.8853,26.8655,26.8853,9000.0
2014-05-16 12:05:00,40.67,40.69,40.64,40.65,13500.0,26.8853,26.8985,26.8655,26.8721,13500.0
2014-05-16 12:10:00,40.65,40.68,40.63,40.66,13500.0,26.8721,26.8919,26.8589,26.8787,13500.0
2014-05-16 12:15:00,40.65,40.67,40.64,40.65,12900.0,26.8721,26.8853,26.8655,26.8721,12900.0
2014-05-16 12:20:00,40.67,40.69,40.67,40.67,8250.0,26.8853,26.8985,26.8853,26.8853,8250.0
2014-05-16 12:25:00,40.66,40.66,40.62,40.65,8250.0,26.8787,26.8787,26.8522,26.8721,8250.0
2014-05-16 12:30:00,40.65,40.65,40.6,40.63,6300.0,26.8721,26.8721,26.839,26.8589,6300.0
2014-05-16 12:35:00,40.63,40.66,40.63,40.64,5700.0,26.8589,26.8787,26.8589,26.8655,5700.0
2014-05-16 12:40:00,40.65,40.67,40.63,40.64,9300.0,26.8721,26.8853,26.8589,26.8655,9300.0
2014-05-16 12:45:00,40.64,40.66,40.63,40.66,14400.0,26.8655,26.8787,26.8589,26.8787,14400.0
2014-05-16 12:50:00,40.67,40.67,40.63,40.63,4050.0,26.8853,26.8853,26.8589,26.8589,4050.0
2014-05-16 12:55:00,40.63,40.65,40.63,40.65,4950.0,26.8589,26.8721,26.8589,26.8721,4950.0
2014-05-16 13:00:00,40.64,40.67,40.6,40.65,63000.0,26.8655,26.8853,26.839,26.8721,63000.0
2014-05-16 13:05:00,40.64,40.67,40.63,40.67,12000.0,26.8655,26.8853,26.8589,26.8853,12000.0
2014-05-16 13:10:00,40.67,40.69,40.67,40.67,10050.0,26.8853,26.8985,26.8853,26.8853,10050.0
2014-05-16 13:15:00,40.67,40.71,40.67,40.69,7950.0,26.8853,26.9117,26.8853,26.8985,7950.0
2014-05-16 13:20:00,40.69,40.7,40.68,40.69,7650.0,26.8985,26.9051,26.8919,26.8985,7650.0
2014-05-16 13:25:00,40.69,40.7,40.67,40.69,6750.0,26.8985,26.9051,26.8853,26.8985,6750.0
2014-05-16 13:30:00,40.69,40.74,40.69,40.73,9450.0,26.8985,26.9316,26.8985,26.925,9450.0
2014-05-16 13:35:00,40.73,40.75,40.69,40.7,5250.0,26.925,26.9382,26.8985,26.9051,5250.0
2014-05-16 13:40:00,40.69,40.72,40.67,40.67,9450.0,26.8985,26.9183,26.8853,26.8853,9450.0
2014-05-16 13:45:00,40.67,40.69,40.66,40.69,9000.0,26.8853,26.8985,26.8787,26.8985,9000.0
2014-05-16 13:50:00,40.69,40.72,40.69,40.71,4500.0,26.8985,26.9183,26.8985,26.9117,4500.0
2014-05-16 13:55:00,40.7,40.7,40.67,40.67,11550.0,26.9051,26.9051,26.8853,26.8853,11550.0
2014-05-16 14:00:00,40.67,40.67,40.64,40.65,12300.0,26.8853,26.8853,26.8655,26.8721,12300.0
2014-05-16 14:05:00,40.65,40.67,40.65,40.65,8100.0,26.8721,26.8853,26.8721,26.8721,8100.0
2014-05-16 14:10:00,40.65,40.68,40.65,40.65,7950.0,26.8721,26.8919,26.8721,26.8721,7950.0
2014-05-16 14:15:00,40.65,40.68,40.65,40.65,19350.0,26.8721,26.8919,26.8721,26.8721,19350.0
2014-05-16 14:20:00,40.65,40.67,40.65,40.65,14100.0,26.8721,26.8853,26.8721,26.8721,14100.0
2014-05-16 14:25:00,40.65,40.67,40.65,40.66,7350.0,26.8721,26.8853,26.8721,26.8787,7350.0
2014-05-16 14:30:00,40.66,40.69,40.65,40.69,9150.0,26.8787,26.8985,26.8721,26.8985,9150.0
2014-05-16 14:35:00,40.69,40.7,40.67,40.69,11250.0,26.8985,26.9051,26.8853,26.8985,11250.0
2014-05-16 14:40:00,40.72,40.76,40.72,40.76,12450.0,26.9183,26.9448,26.9183,26.9448,12450.0
2014-05-16 14:45:00,40.77,40.77,40.75,40.75,12000.0,26.9514,26.9514,26.9382,26.9382,12000.0
2014-05-16 14:50:00,40.75,40.76,40.72,40.73,18750.0,26.9382,26.9448,26.9183,26.925,18750.0
2014-05-16 14:55:00,40.73,40.87,40.73,40.87,33450.0,26.925,27.0175,26.925,27.0175,33450.0
2014-05-16 15:00:00,40.87,40.87,40.83,40.87,23700.0,27.0175,27.0175,26.9911,27.0175,23700.0
2014-05-16 15:05:00,40.87,40.91,40.85,40.91,15000.0,27.0175,27.0439,27.0043,27.0439,15000.0
2014-05-16 15:10:00,40.92,40.96,40.86,40.94,82350.0,27.0506,27.077,27.0109,27.0638,82350.0
2014-05-16 15:15:00,40.94,40.95,40.91,40.92,15000.0,27.0638,27.0704,27.0439,27.0506,15000.0
2014-05-16 15:20:00,40.92,40.94,40.88,40.9,18300.0,27.0506,27.0638,27.0241,27.0373,18300.0
2014-05-16 15:25:00,40.89,40.89,40.87,40.88,12450.0,27.0307,27.0307,27.0175,27.0241,12450.0
2014-05-16 15:30:00,40.89,40.93,40.89,40.92,27300.0,27.0307,27.0572,27.0307,27.0506,27300.0
2014-05-16 15:35:00,40.92,40.95,40.89,40.89,31650.0,27.0506,27.0704,27.0307,27.0307,31650.0
2014-05-16 15:40:00,40.89,40.89,40.87,40.87,16950.0,27.0307,27.0307,27.0175,27.0175,16950.0
2014-05-16 15:45:00,40.87,40.87,40.83,40.85,34200.0,27.0175,27.0175,26.9911,27.0043,34200.0
2014-05-16 15:50:00,40.86,40.88,40.86,40.87,37650.0,27.0109,27.0241,27.0109,27.0175,37650.0
2014-05-16 15:55:00,40.87,40.93,40.85,40.92,150150.0,27.0175,27.0572,27.0043,27.0506,150150.0
2014-05-19 09:30:00,40.91,40.95,40.71,40.79,42000.0,27.0439,27.0704,26.9117,26.9646,42000.0
2014-05-19 09:35:00,40.79,40.97,40.78,40.92,28050.0,26.9646,27.0836,26.958,27.0506,28050.0
2014-05-19 09:40:00,40.96,41.15,40.93,41.1,35850.0,27.077,27.2026,27.0572,27.1695,35850.0
2014-05-19 09:45:00,41.13,41.22,41.12,41.18,33000.0,27.1894,27.2489,27.1828,27.2224,33000.0
2014-05-19 09:50:00,41.17,41.18,41.07,41.1,14700.0,27.2158,27.2224,27.1497,27.1695,14700.0
2014-05-19 09:55:00,41.12,41.12,41.03,41.09,11250.0,27.1828,27.1828,27.1233,27.1629,11250.0
2014-05-19 10:00:00,41.1,41.13,40.99,41.01,17400.0,27.1695,27.1894,27.0968,27.1101,17400.0
2014-05-19 10:05:00,41.01,41.02,40.97,41.02,13050.0,27.1101,27.1167,27.0836,27.1167,13050.0
2014-05-19 10:10:00,40.99,41.0,40.92,40.97,48450.0,27.0968,27.1034,27.0506,27.0836,48450.0
2014-05-19 10:15:00,40.98,41.07,40.97,41.04,15750.0,27.0902,27.1497,27.0836,27.1299,15750.0
2014-05-19 10:20:00,41.04,41.11,41.04,41.09,14700.0,27.1299,27.1762,27.1299,27.1629,14700.0
2014-05-19 10:25:00,41.09,41.12,41.07,41.07,20850.0,27.1629,27.1828,27.1497,27.1497,20850.0
2014-05-19 10:30:00,41.08,41.09,40.98,41.01,70650.0,27.1563,27.1629,27.0902,27.1101,70650.0
2014-05-19 10:35:00,41.01,41.15,41.0,41.09,18900.0,27.1101,27.2026,27.1034,27.1629,18900.0
2014-05-19 10:40:00,41.1,41.14,41.09,41.14,29550.0,27.1695,27.196,27.1629,27.196,29550.0
2014-05-19 10:45:00,41.13,41.17,41.11,41.11,12900.0,27.1894,27.2158,27.1762,27.1762,12900.0
2014-05-19 10:50:00,41.11,41.13,41.09,41.11,6600.0,27.1762,27.1894,27.1629,27.1762,6600.0
2014-05-19 10:55:00,41.11,41.18,41.11,41.17,11550.0,27.1762,27.2224,27.1762,27.2158,11550.0
2014-05-19 11:00:00,41.18,41.21,41.18,41.21,14850.0,27.2224,27.2423,27.2224,27.2423,14850.0
2014-05-19 11:05:00,41.21,41.25,41.21,41.23,14550.0,27.2423,27.2687,27.2423,27.2555,14550.0
2014-05-19 11:10:00,41.24,41.33,41.24,41.33,18150.0,27.2621,27.3216,27.2621,27.3216,18150.0
2014-05-19 11:15:00,41.33,41.35,41.3,41.3,26850.0,27.3216,27.3348,27.3018,27.3018,26850.0
2014-05-19 11:20:00,41.29,41.3,41.26,41.27,10650.0,27.2952,27.3018,27.2753,27.2819,10650.0
2014-05-19 11:25:00,41.28,41.31,41.27,41.27,17550.0,27.2885,27.3084,27.2819,27.2819,17550.0
2014-05-19 11:30:00,41.27,41.29,41.25,41.27,11550.0,27.2819,27.2952,27.2687,27.2819,11550.0
2014-05-19 11:35:00,41.25,41.31,41.25,41.31,10950.0,27.2687,27.3084,27.2687,27.3084,10950.0
2014-05-19 11:40:00,41.31,41.33,41.29,41.3,14250.0,27.3084,27.3216,27.2952,27.3018,14250.0
2014-05-19 11:45:00,41.3,41.35,41.3,41.34,16950.0,27.3018,27.3348,27.3018,27.3282,16950.0
2014-05-19 11:50:00,41.35,41.36,41.31,41.31,18450.0,27.3348,27.3414,27.3084,27.3084,18450.0
2014-05-19 11:55:00,41.31,41.37,41.31,41.37,16650.0,27.3084,27.348,27.3084,27.348,16650.0
2014-05-19 12:00:00,41.36,41.39,41.35,41.35,29250.0,27.3414,27.3613,27.3348,27.3348,29250.0
2014-05-19 12:05:00,41.35,41.39,41.33,41.39,9450.0,27.3348,27.3613,27.3216,27.3613,9450.0
2014-05-19 12:10:00,41.39,41.41,41.39,41.41,18600.0,27.3613,27.3745,27.3613,27.3745,18600.0
2014-05-19 12:15:00,41.41,41.42,41.41,41.42,6600.0,27.3745,27.3811,27.3745,27.3811,6600.0
2014-05-19 12:20:00,41.43,41.47,41.43,41.46,22050.0,27.3877,27.4141,27.3877,27.4075,22050.0
2014-05-19 12:25:00,41.46,41.47,41.4,41.4,15450.0,27.4075,27.4141,27.3679,27.3679,15450.0
2014-05-19 12:30:00,41.39,41.39,41.33,41.33,14850.0,27.3613,27.3613,27.3216,27.3216,14850.0
2014-05-19 12:35:00,41.33,41.35,41.31,41.32,12000.0,27.3216,27.3348,27.3084,27.315,12000.0
2014-05-19 12:40:00,41.32,41.33,41.31,41.31,19500.0,27.315,27.3216,27.3084,27.3084,19500.0
2014-05-19 12:45:00,41.31,41.34,41.31,41.31,11850.0,27.3084,27.3282,27.3084,27.3084,11850.0
2014-05-19 12:50:00,41.32,41.34,41.32,41.33,7650.0,27.315,27.3282,27.315,27.3216,7650.0
2014-05-19 12:55:00,41.33,41.34,41.31,41.31,9450.0,27.3216,27.3282,27.3084,27.3084,9450.0
2014-05-19 13:00:00,41.31,41.35,41.29,41.35,41550.0,27.3084,27.3348,27.2952,27.3348,41550.0
2014-05-19 13:05:00,41.35,41.36,41.33,41.33,6900.0,27.3348,27.3414,27.3216,27.3216,6900.0
2014-05-19 13:10:00,41.33,41.34,41.33,41.33,12750.0,27.3216,27.3282,27.3216,27.3216,12750.0
2014-05-19 13:15:00,41.33,41.33,41.3,41.3,12900.0,27.3216,27.3216,27.3018,27.3018,12900.0
2014-05-19 13:20:00,41.3,41.33,41.29,41.32,8250.0,27.3018,27.3216,27.2952,27.315,8250.0
2014-05-19 13:25:00,41.33,41.33,41.29,41.3,13500.0,27.3216,27.3216,27.2952,27.3018,13500.0
2014-05-19 13:30:00,41.3,41.3,41.26,41.26,12150.0,27.3018,27.3018,27.2753,27.2753,12150.0
2014-05-19 13:35:00,41.26,41.27,41.25,41.25,12600.0,27.2753,27.2819,27.2687,27.2687,12600.0
2014-05-19 13:40:00,41.25,41.29,41.25,41.27,23100.0,27.2687,27.2952,27.2687,27.2819,23100.0
2014-05-19 13:45:00,41.27,41.32,41.27,41.32,10500.0,27.2819,27.315,27.2819,27.315,10500.0
2014-05-19 13:50:00,41.32,41.34,41.32,41.32,16200.0,27.315,27.3282,27.315,27.315,16200.0
2014-05-19 13:55:00,41.33,41.36,41.33,41.36,14700.0,27.3216,27.3414,27.3216,27.3414,14700.0
2014-05-19 14:00:00,41.35,41.39,41.35,41.35,15600.0,27.3348,27.3613,27.3348,27.3348,15600.0
2014-05-19 14:05:00,41.35,41.35,41.31,41.33,10050.0,27.3348,27.3348,27.3084,27.3216,10050.0
2014-05-19 14:10:00,41.32,41.35,41.31,41.35,13350.0,27.315,27.3348,27.3084,27.3348,13350.0
2014-05-19 14:15:00,41.35,41.37,41.35,41.36,19500.0,27.3348,27.348,27.3348,27.3414,19500.0
2014-05-19 14:20:00,41.35,41.41,41.35,41.41,25350.0,27.3348,27.3745,27.3348,27.3745,25350.0
2014-05-19 14:25:00,41.41,41.44,41.4,41.43,31800.0,27.3745,27.3943,27.3679,27.3877,31800.0
2014-05-19 14:30:00,41.43,41.43,41.33,41.33,23100.0,27.3877,27.3877,27.3216,27.3216,23100.0
2014-05-19 14:35:00,41.33,41.35,41.32,41.35,14700.0,27.3216,27.3348,27.315,27.3348,14700.0
2014-05-19 14:40:00,41.36,41.37,41.36,41.37,12600.0,27.3414,27.348,27.3414,27.348,12600.0
2014-05-19 14:45:00,41.37,41.42,41.37,41.42,18450.0,27.348,27.3811,27.348,27.3811,18450.0
2014-05-19 14:50:00,41.42,41.43,41.41,41.43,14100.0,27.3811,27.3877,27.3745,27.3877,14100.0
2014-05-19 14:55:00,41.43,41.43,41.34,41.35,38850.0,27.3877,27.3877,27.3282,27.3348,38850.0
2014-05-19 15:00:00,41.35,41.36,41.34,41.36,22350.0,27.3348,27.3414,27.3282,27.3414,22350.0
2014-05-19 15:05:00,41.36,41.37,41.35,41.37,12600.0,27.3414,27.348,27.3348,27.348,12600.0
2014-05-19 15:10:00,41.36,41.38,41.36,41.36,23700.0,27.3414,27.3546,27.3414,27.3414,23700.0
2014-05-19 15:15:00,41.36,41.37,41.29,41.34,24900.0,27.3414,27.348,27.2952,27.3282,24900.0
2014-05-19 15:20:00,41.33,41.35,41.32,41.34,22350.0,27.3216,27.3348,27.315,27.3282,22350.0
2014-05-19 15:25:00,41.34,41.36,41.34,41.35,24000.0,27.3282,27.3414,27.3282,27.3348,24000.0
2014-05-19 15:30:00,41.35,41.42,41.35,41.41,35250.0,27.3348,27.3811,27.3348,27.3745,35250.0
2014-05-19 15:35:00,41.42,41.42,41.38,41.38,29400.0,27.3811,27.3811,27.3546,27.3546,29400.0
2014-05-19 15:40:00,41.39,41.39,41.35,41.35,33450.0,27.3613,27.3613,27.3348,27.3348,33450.0
2014-05-19 15:45:00,41.35,41.37,41.35,41.37,45750.0,27.3348,27.348,27.3348,27.348,45750.0
2014-05-19 15:50:00,41.37,41.45,41.37,41.43,233400.0,27.348,27.4009,27.348,27.3877,233400.0
2014-05-19 15:55:00,41.43,41.46,41.39,41.44,371100.0,27.3877,27.4075,27.3613,27.3943,371100.0
2014-05-20 09:30:00,41.21,41.45,41.21,41.25,43650.0,27.2423,27.4009,27.2423,27.2687,43650.0
2014-05-20 09:35:00,41.28,41.33,41.18,41.24,25800.0,27.2885,27.3216,27.2224,27.2621,25800.0
2014-05-20 09:40:00,41.23,41.23,41.03,41.04,37500.0,27.2555,27.2555,27.1233,27.1299,37500.0
2014-05-20 09:45:00,41.04,41.11,40.91,40.91,37350.0,27.1299,27.1762,27.0439,27.0439,37350.0
2014-05-20 09:50:00,40.92,40.99,40.87,40.87,42000.0,27.0506,27.0968,27.0175,27.0175,42000.0
2014-05-20 09:55:00,40.88,40.93,40.86,40.89,28800.0,27.0241,27.0572,27.0109,27.0307,28800.0
2014-05-20 10:00:00,40.9,40.95,40.87,40.89,64650.0,27.0373,27.0704,27.0175,27.0307,64650.0
2014-05-20 10:05:00,40.88,40.9,40.84,40.85,15450.0,27.0241,27.0373,26.9977,27.0043,15450.0
2014-05-20 10:10:00,40.86,40.95,40.86,40.92,35550.0,27.0109,27.0704,27.0109,27.0506,35550.0
2014-05-20 10:15:00,40.93,40.97,40.89,40.92,32550.0,27.0572,27.0836,27.0307,27.0506,32550.0
2014-05-20 10:20:00,40.93,40.93,40.83,40.85,14550.0,27.0572,27.0572,26.9911,27.0043,14550.0
2014-05-20 10:25:00,40.87,40.93,40.85,40.87,13950.0,27.0175,27.0572,27.0043,27.0175,13950.0
2014-05-20 10:30:00,40.87,40.95,40.87,40.93,16050.0,27.0175,27.0704,27.0175,27.0572,16050.0
2014-05-20 10:35:00,40.93,41.01,40.92,40.92,32250.0,27.0572,27.1101,27.0506,27.0506,32250.0
2014-05-20 10:40:00,40.92,41.01,40.9,41.0,30600.0,27.0506,27.1101,27.0373,27.1034,30600.0
2014-05-20 10:45:00,41.0,41.13,40.99,41.13,47700.0,27.1034,27.1894,27.0968,27.1894,47700.0
2014-05-20 10:50:00,41.13,41.15,41.08,41.09,33900.0,27.1894,27.2026,27.1563,27.1629,33900.0
2014-05-20 10:55:00,41.11,41.23,41.1,41.19,18900.0,27.1762,27.2555,27.1695,27.229,18900.0
2014-05-20 11:00:00,41.2,41.23,41.19,41.23,30900.0,27.2357,27.2555,27.229,27.2555,30900.0
2014-05-20 11:05:00,41.23,41.28,41.22,41.27,25950.0,27.2555,27.2885,27.2489,27.2819,25950.0
2014-05-20 11:10:00,41.27,41.27,41.25,41.27,23700.0,27.2819,27.2819,27.2687,27.2819,23700.0
2014-05-20 11:15:00,41.27,41.29,41.24,41.24,58350.0,27.2819,27.2952,27.2621,27.2621,58350.0
2014-05-20 11:20:00,41.24,41.29,41.24,41.29,26550.0,27.2621,27.2952,27.2621,27.2952,26550.0
2014-05-20 11:25:00,41.28,41.3,41.23,41.23,28800.0,27.2885,27.3018,27.2555,27.2555,28800.0
2014-05-20 11:30:00,41.21,41.27,41.19,41.23,28350.0,27.2423,27.2819,27.229,27.2555,28350.0
2014-05-20 11:35:00,41.23,41.26,41.2,41.21,30150.0,27.2555,27.2753,27.2357,27.2423,30150.0
2014-05-20 11:40:00,41.21,41.27,41.2,41.26,52050.0,27.2423,27.2819,27.2357,27.2753,52050.0
2014-05-20 11:45:00,41.26,41.35,41.25,41.35,15000.0,27.2753,27.3348,27.2687,27.3348,15000.0
2014-05-20 11:50:00,41.34,41.34,41.28,41.3,21750.0,27.3282,27.3282,27.2885,27.3018,21750.0
2014-05-20 11:55:00,41.31,41.33,41.27,41.31,35400.0,27.3084,27.3216,27.2819,27.3084,35400.0
2014-05-20 12:00:00,41.31,41.31,41.12,41.13,15900.0,27.3084,27.3084,27.1828,27.1894,15900.0
2014-05-20 12:05:00,41.15,41.18,41.11,41.15,16650.0,27.2026,27.2224,27.1762,27.2026,16650.0
2014-05-20 12:10:00,41.16,41.17,41.05,41.11,21600.0,27.2092,27.2158,27.1365,27.1762,21600.0
2014-05-20 12:15:00,41.1,41.11,41.03,41.1,34350.0,27.1695,27.1762,27.1233,27.1695,34350.0
2014-05-20 12:20:00,41.09,41.18,41.09,41.15,18900.0,27.1629,27.2224,27.1629,27.2026,18900.0
2014-05-20 12:25:00,41.15,41.16,41.09,41.1,14100.0,27.2026,27.2092,27.1629,27.1695,14100.0
2014-05-20 12:30:00,41.1,41.11,41.06,41.1,13050.0,27.1695,27.1762,27.1431,27.1695,13050.0
2014-05-20 12:35:00,41.11,41.11,41.03,41.03,11550.0,27.1762,27.1762,27.1233,27.1233,11550.0
2014-05-20 12:40:00,41.04,41.11,41.01,41.09,12600.0,27.1299,27.1762,27.1101,27.1629,12600.0
2014-05-20 12:45:00,41.09,41.09,41.03,41.04,10950.0,27.1629,27.1629,27.1233,27.1299,10950.0
2014-05-20 12:50:00,41.04,41.09,41.03,41.09,13350.0,27.1299,27.1629,27.1233,27.1629,13350.0
2014-05-20 12:55:00,41.08,41.1,41.05,41.08,17700.0,27.1563,27.1695,27.1365,27.1563,17700.0
2014-05-20 13:00:00,41.08,41.08,40.99,41.04,22350.0,27.1563,27.1563,27.0968,27.1299,22350.0
2014-05-20 13:05:00,41.05,41.06,41.0,41.0,11250.0,27.1365,27.1431,27.1034,27.1034,11250.0
2014-05-20 13:10:00,41.01,41.02,40.9,40.91,22500.0,27.1101,27.1167,27.0373,27.0439,22500.0
2014-05-20 13:15:00,40.91,40.95,40.88,40.94,15150.0,27.0439,27.0704,27.0241,27.0638,15150.0
2014-05-20 13:20:00,40.94,40.94,40.89,40.91,22050.0,27.0638,27.0638,27.0307,27.0439,22050.0
2014-05-20 13:25:00,40.91,40.93,40.87,40.92,15750.0,27.0439,27.0572,27.0175,27.0506,15750.0
2014-05-20 13:30:00,40.93,40.93,40.88,40.89,13200.0,27.0572,27.0572,27.0241,27.0307,13200.0
2014-05-20 13:35:00,40.89,40.9,40.86,40.86,9600.0,27.0307,27.0373,27.0109,27.0109,9600.0
2014-05-20 13:40:00,40.85,40.85,40.79,40.81,15300.0,27.0043,27.0043,26.9646,26.9778,15300.0
2014-05-20 13:45:00,40.83,40.84,40.79,40.79,17400.0,26.9911,26.9977,26.9646,26.9646,17400.0
2014-05-20 13:50:00,40.78,40.81,40.77,40.79,21600.0,26.958,26.9778,26.9514,26.9646,21600.0
2014-05-20 13:55:00,40.79,40.79,40.74,40.74,19500.0,26.9646,26.9646,26.9316,26.9316,19500.0
2014-05-20 14:00:00,40.75,40.83,40.75,40.82,16950.0,26.9382,26.9911,26.9382,26.9845,16950.0
2014-05-20 14:05:00,40.82,40.85,40.81,40.83,16050.0,26.9845,27.0043,26.9778,26.9911,16050.0
2014-05-20 14:10:00,40.83,40.87,40.82,40.82,19500.0,26.9911,27.0175,26.9845,26.9845,19500.0
2014-05-20 14:15:00,40.83,40.9,40.82,40.89,16350.0,26.9911,27.0373,26.9845,27.0307,16350.0
2014-05-20 14:20:00,40.89,40.91,40.88,40.9,15150.0,27.0307,27.0439,27.0241,27.0373,15150.0
2014-05-20 14:25:00,40.89,40.9,40.86,40.89,14250.0,27.0307,27.0373,27.0109,27.0307,14250.0
2014-05-20 14:30:00,40.9,40.9,40.83,40.85,24450.0,27.0373,27.0373,26.9911,27.0043,24450.0
2014-05-20 14:35:00,40.85,40.85,40.8,40.83,13950.0,27.0043,27.0043,26.9712,26.9911,13950.0
2014-05-20 14:40:00,40.83,40.87,40.82,40.83,12450.0,26.9911,27.0175,26.9845,26.9911,12450.0
2014-05-20 14:45:00,40.83,40.91,40.83,40.89,27000.0,26.9911,27.0439,26.9911,27.0307,27000.0
2014-05-20 14:50:00,40.89,40.89,40.85,40.87,17250.0,27.0307,27.0307,27.0043,27.0175,17250.0
2014-05-20 14:55:00,40.87,40.91,40.85,40.9,20850.0,27.0175,27.0439,27.0043,27.0373,20850.0
2014-05-20 15:00:00,40.9,40.97,40.9,40.97,38250.0,27.0373,27.0836,27.0373,27.0836,38250.0
2014-05-20 15:05:00,40.96,40.99,40.94,40.97,41250.0,27.077,27.0968,27.0638,27.0836,41250.0
2014-05-20 15:10:00,40.97,40.97,40.91,40.91,25050.0,27.0836,27.0836,27.0439,27.0439,25050.0
2014-05-20 15:15:00,40.92,40.95,40.91,40.92,93300.0,27.0506,27.0704,27.0439,27.0506,93300.0
2014-05-20 15:20:00,40.93,40.94,40.9,40.91,59550.0,27.0572,27.0638,27.0373,27.0439,59550.0
2014-05-20 15:25:00,40.9,40.95,40.89,40.91,75750.0,27.0373,27.0704,27.0307,27.0439,75750.0
2014-05-20 15:30:00,40.9,40.94,40.9,40.93,48150.0,27.0373,27.0638,27.0373,27.0572,48150.0
2014-05-20 15:35:00,40.92,41.05,40.92,41.04,63900.0,27.0506,27.1365,27.0506,27.1299,63900.0
2014-05-20 15:40:00,41.03,41.09,41.03,41.07,45900.0,27.1233,27.1629,27.1233,27.1497,45900.0
2014-05-20 15:45:00,41.08,41.09,40.99,41.0,58350.0,27.1563,27.1629,27.0968,27.1034,58350.0
2014-05-20 15:50:00,41.01,41.01,40.98,41.0,70350.0,27.1101,27.1101,27.0902,27.1034,70350.0
2014-05-20 15:55:00,40.99,40.99,40.91,40.95,166650.0,27.0968,27.0968,27.0439,27.0704,166650.0
2014-05-21 09:30:00,41.12,41.26,41.0,41.26,34950.0,27.1828,27.2753,27.1034,27.2753,34950.0
2014-05-21 09:35:00,41.19,41.35,41.19,41.35,31950.0,27.229,27.3348,27.229,27.3348,31950.0
2014-05-21 09:40:00,41.32,41.33,41.27,41.27,24300.0,27.315,27.3216,27.2819,27.2819,24300.0
2014-05-21 09:45:00,41.27,41.31,41.2,41.23,38100.0,27.2819,27.3084,27.2357,27.2555,38100.0
2014-05-21 09:50:00,41.21,41.34,41.19,41.3,17850.0,27.2423,27.3282,27.229,27.3018,17850.0
2014-05-21 09:55:00,41.3,41.33,41.23,41.27,16350.0,27.3018,27.3216,27.2555,27.2819,16350.0
2014-05-21 10:00:00,41.29,41.31,41.21,41.25,16800.0,27.2952,27.3084,27.2423,27.2687,16800.0
2014-05-21 10:05:00,41.26,41.29,41.25,41.25,7950.0,27.2753,27.2952,27.2687,27.2687,7950.0
2014-05-21 10:10:00,41.27,41.37,41.27,41.37,33150.0,27.2819,27.348,27.2819,27.348,33150.0
2014-05-21 10:15:00,41.37,41.42,41.37,41.4,12150.0,27.348,27.3811,27.348,27.3679,12150.0
2014-05-21 10:20:00,41.41,41.41,41.35,41.36,10650.0,27.3745,27.3745,27.3348,27.3414,10650.0
2014-05-21 10:25:00,41.35,41.37,41.31,41.37,20850.0,27.3348,27.348,27.3084,27.348,20850.0
2014-05-21 10:30:00,41.37,41.41,41.37,41.4,29850.0,27.348,27.3745,27.348,27.3679,29850.0
2014-05-21 10:35:00,41.39,41.45,41.39,41.45,16800.0,27.3613,27.4009,27.3613,27.4009,16800.0
2014-05-21 10:40:00,41.44,41.45,41.37,41.41,9000.0,27.3943,27.4009,27.348,27.3745,9000.0
2014-05-21 10:45:00,41.41,41.45,41.39,41.43,15450.0,27.3745,27.4009,27.3613,27.3877,15450.0
2014-05-21 10:50:00,41.45,41.45,41.38,41.42,8550.0,27.4009,27.4009,27.3546,27.3811,8550.0
2014-05-21 10:55:00,41.43,41.47,41.37,41.37,6600.0,27.3877,27.4141,27.348,27.348,6600.0
2014-05-21 11:00:00,41.37,41.38,41.33,41.35,6750.0,27.348,27.3546,27.3216,27.3348,6750.0
2014-05-21 11:05:00,41.35,41.42,41.35,41.4,13650.0,27.3348,27.3811,27.3348,27.3679,13650.0
2014-05-21 11:10:00,41.4,41.43,41.39,41.42,10200.0,27.3679,27.3877,27.3613,27.3811,10200.0
2014-05-21 11:15:00,41.42,41.45,41.39,41.4,11550.0,27.3811,27.4009,27.3613,27.3679,11550.0
2014-05-21 11:20:00,41.39,41.39,41.35,41.35,9900.0,27.3613,27.3613,27.3348,27.3348,9900.0
2014-05-21 11:25:00,41.35,41.36,41.28,41.29,12900.0,27.3348,27.3414,27.2885,27.2952,12900.0
2014-05-21 11:30:00,41.29,41.3,41.27,41.27,50850.0,27.2952,27.3018,27.2819,27.2819,50850.0
2014-05-21 11:35:00,41.27,41.28,41.25,41.27,12150.0,27.2819,27.2885,27.2687,27.2819,12150.0
2014-05-21 11:40:00,41.27,41.27,41.21,41.22,13650.0,27.2819,27.2819,27.2423,27.2489,13650.0
2014-05-21 11:45:00,41.22,41.22,41.17,41.17,13950.0,27.2489,27.2489,27.2158,27.2158,13950.0
2014-05-21 11:50:00,41.16,41.24,41.14,41.23,13350.0,27.2092,27.2621,27.196,27.2555,13350.0
2014-05-21 11:55:00,41.22,41.24,41.19,41.2,7800.0,27.2489,27.2621,27.229,27.2357,7800.0
2014-05-21 12:00:00,41.21,41.23,41.2,41.21,7350.0,27.2423,27.2555,27.2357,27.2423,7350.0
2014-05-21 12:05:00,41.22,41.24,41.18,41.19,13800.0,27.2489,27.2621,27.2224,27.229,13800.0
2014-05-21 12:10:00,41.18,41.21,41.16,41.21,11550.0,27.2224,27.2423,27.2092,27.2423,11550.0
2014-05-21 12:15:00,41.2,41.21,41.19,41.21,6000.0,27.2357,27.2423,27.229,27.2423,6000.0
2014-05-21 12:20:00,41.2,41.21,41.19,41.2,11700.0,27.2357,27.2423,27.229,27.2357,11700.0
2014-05-21 12:25:00,41.2,41.23,41.19,41.23,18900.0,27.2357,27.2555,27.229,27.2555,18900.0
2014-05-21 12:30:00,41.23,41.27,41.22,41.22,13200.0,27.2555,27.2819,27.2489,27.2489,13200.0
2014-05-21 12:35:00,41.23,41.25,41.22,41.25,6600.0,27.2555,27.2687,27.2489,27.2687,6600.0
2014-05-21 12:40:00,41.26,41.27,41.25,41.25,2550.0,27.2753,27.2819,27.2687,27.2687,2550.0
2014-05-21 12:45:00,41.25,41.26,41.24,41.25,4950.0,27.2687,27.2753,27.2621,27.2687,4950.0
2014-05-21 12:50:00,41.25,41.28,41.25,41.26,9600.0,27.2687,27.2885,27.2687,27.2753,9600.0
2014-05-21 12:55:00,41.26,41.27,41.26,41.26,3450.0,27.2753,27.2819,27.2753,27.2753,3450.0
2014-05-21 13:00:00,41.26,41.29,41.26,41.29,14550.0,27.2753,27.2952,27.2753,27.2952,14550.0
2014-05-21 13:05:00,41.3,41.31,41.29,41.3,10950.0,27.3018,27.3084,27.2952,27.3018,10950.0
2014-05-21 13:10:00,41.3,41.31,41.3,41.31,9900.0,27.3018,27.3084,27.3018,27.3084,9900.0
2014-05-21 13:15:00,41.31,41.35,41.31,41.34,15150.0,27.3084,27.3348,27.3084,27.3282,15150.0
2014-05-21 13:20:00,41.34,41.35,41.33,41.33,5100.0,27.3282,27.3348,27.3216,27.3216,5100.0
2014-05-21 13:25:00,41.33,41.34,41.3,41.31,9000.0,27.3216,27.3282,27.3018,27.3084,9000.0
2014-05-21 13:30:00,41.31,41.32,41.29,41.31,20100.0,27.3084,27.315,27.2952,27.3084,20100.0
2014-05-21 13:35:00,41.32,41.32,41.27,41.29,6300.0,27.315,27.315,27.2819,27.2952,6300.0
2014-05-21 13:40:00,41.29,41.33,41.29,41.33,11100.0,27.2952,27.3216,27.2952,27.3216,11100.0
2014-05-21 13:45:00,41.32,41.32,41.3,41.32,12300.0,27.315,27.315,27.3018,27.315,12300.0
2014-05-21 13:50:00,41.32,41.37,41.31,41.36,19500.0,27.315,27.348,27.3084,27.3414,19500.0
2014-05-21 13:55:00,41.36,41.37,41.35,41.35,7050.0,27.3414,27.348,27.3348,27.3348,7050.0
2014-05-21 14:00:00,41.35,41.4,41.29,41.39,44400.0,27.3348,27.3679,27.2952,27.3613,44400.0
2014-05-21 14:05:00,41.39,41.41,41.29,41.31,30600.0,27.3613,27.3745,27.2952,27.3084,30600.0
2014-05-21 14:10:00,41.31,41.31,41.23,41.27,13500.0,27.3084,27.3084,27.2555,27.2819,13500.0
2014-05-21 14:15:00,41.26,41.33,41.26,41.33,9600.0,27.2753,27.3216,27.2753,27.3216,9600.0
2014-05-21 14:20:00,41.32,41.36,41.3,41.33,6300.0,27.315,27.3414,27.3018,27.3216,6300.0
2014-05-21 14:25:00,41.33,41.35,41.33,41.35,9600.0,27.3216,27.3348,27.3216,27.3348,9600.0
2014-05-21 14:30:00,41.36,41.39,41.35,41.39,7500.0,27.3414,27.3613,27.3348,27.3613,7500.0
2014-05-21 14:35:00,41.39,41.41,41.37,41.38,9900.0,27.3613,27.3745,27.348,27.3546,9900.0
2014-05-21 14:40:00,41.38,41.43,41.38,41.41,9450.0,27.3546,27.3877,27.3546,27.3745,9450.0
2014-05-21 14:45:00,41.41,41.45,41.4,41.41,13800.0,27.3745,27.4009,27.3679,27.3745,13800.0
2014-05-21 14:50:00,41.41,41.41,41.4,41.41,9750.0,27.3745,27.3745,27.3679,27.3745,9750.0
2014-05-21 14:55:00,41.39,41.42,41.39,41.41,12150.0,27.3613,27.3811,27.3613,27.3745,12150.0
2014-05-21 15:00:00,41.41,41.43,41.38,41.43,9150.0,27.3745,27.3877,27.3546,27.3877,9150.0
2014-05-21 15:05:00,41.43,41.43,41.41,41.42,16200.0,27.3877,27.3877,27.3745,27.3811,16200.0
2014-05-21 15:10:00,41.43,41.47,41.43,41.47,23250.0,27.3877,27.4141,27.3877,27.4141,23250.0
2014-05-21 15:15:00,41.47,41.53,41.47,41.49,34050.0,27.4141,27.4538,27.4141,27.4274,34050.0
2014-05-21 15:20:00,41.49,41.51,41.48,41.51,22500.0,27.4274,27.4406,27.4208,27.4406,22500.0
2014-05-21 15:25:00,41.51,41.51,41.48,41.51,27750.0,27.4406,27.4406,27.4208,27.4406,27750.0
2014-05-21 15:30:00,41.51,41.53,41.47,41.47,26850.0,27.4406,27.4538,27.4141,27.4141,26850.0
2014-05-21 15:35:00,41.47,41.48,41.44,41.44,35700.0,27.4141,27.4208,27.3943,27.3943,35700.0
2014-05-21 15:40:00,41.45,41.49,41.44,41.48,33000.0,27.4009,27.4274,27.3943,27.4208,33000.0
2014-05-21 15:45:00,41.47,41.5,41.45,41.47,67500.0,27.4141,27.434,27.4009,27.4141,67500.0
2014-05-21 15:50:00,41.47,41.49,41.46,41.47,85350.0,27.4141,27.4274,27.4075,27.4141,85350.0
2014-05-21 15:55:00,41.46,41.47,41.43,41.45,167400.0,27.4075,27.4141,27.3877,27.4009,167400.0
2014-05-22 09:30:00,41.38,41.45,41.29,41.45,54150.0,27.3546,27.4009,27.2952,27.4009,54150.0
2014-05-22 09:35:00,41.43,41.53,41.37,41.53,44250.0,27.3877,27.4538,27.348,27.4538,44250.0
2014-05-22 09:40:00,41.51,41.65,41.45,41.56,41250.0,27.4406,27.5331,27.4009,27.4736,41250.0
2014-05-22 09:45:00,41.57,41.67,41.57,41.63,20700.0,27.4802,27.5464,27.4802,27.5199,20700.0
2014-05-22 09:50:00,41.66,41.67,41.61,41.61,37650.0,27.5397,27.5464,27.5067,27.5067,37650.0
2014-05-22 09:55:00,41.63,41.67,41.63,41.67,13950.0,27.5199,27.5464,27.5199,27.5464,13950.0
2014-05-22 10:00:00,41.67,41.69,41.63,41.63,15300.0,27.5464,27.5596,27.5199,27.5199,15300.0
2014-05-22 10:05:00,41.61,41.63,41.56,41.63,12750.0,27.5067,27.5199,27.4736,27.5199,12750.0
2014-05-22 10:10:00,41.64,41.67,41.63,41.66,13350.0,27.5265,27.5464,27.5199,27.5397,13350.0
2014-05-22 10:15:00,41.67,41.71,41.66,41.71,11550.0,27.5464,27.5728,27.5397,27.5728,11550.0
2014-05-22 10:20:00,41.71,41.72,41.66,41.71,18600.0,27.5728,27.5794,27.5397,27.5728,18600.0
2014-05-22 10:25:00,41.71,41.77,41.67,41.68,25200.0,27.5728,27.6125,27.5464,27.553,25200.0
2014-05-22 10:30:00,41.67,41.69,41.65,41.65,10500.0,27.5464,27.5596,27.5331,27.5331,10500.0
2014-05-22 10:35:00,41.65,41.7,41.65,41.7,14100.0,27.5331,27.5662,27.5331,27.5662,14100.0
2014-05-22 10:40:00,41.69,41.69,41.63,41.66,11250.0,27.5596,27.5596,27.5199,27.5397,11250.0
2014-05-22 10:45:00,41.66,41.74,41.65,41.74,7500.0,27.5397,27.5926,27.5331,27.5926,7500.0
2014-05-22 10:50:00,41.75,41.76,41.72,41.73,11400.0,27.5992,27.6058,27.5794,27.586,11400.0
2014-05-22 10:55:00,41.73,41.75,41.71,41.72,10950.0,27.586,27.5992,27.5728,27.5794,10950.0
2014-05-22 11:00:00,41.71,41.73,41.67,41.67,8100.0,27.5728,27.586,27.5464,27.5464,8100.0
2014-05-22 11:05:00,41.67,41.69,41.67,41.67,9300.0,27.5464,27.5596,27.5464,27.5464,9300.0
2014-05-22 11:10:00,41.67,41.69,41.65,41.67,11550.0,27.5464,27.5596,27.5331,27.5464,11550.0
2014-05-22 11:15:00,41.65,41.69,41.64,41.69,18750.0,27.5331,27.5596,27.5265,27.5596,18750.0
2014-05-22 11:20:00,41.67,41.68,41.67,41.68,8400.0,27.5464,27.553,27.5464,27.553,8400.0
2014-05-22 11:25:00,41.68,41.71,41.67,41.68,14700.0,27.553,27.5728,27.5464,27.553,14700.0
2014-05-22 11:30:00,41.68,41.72,41.66,41.67,19800.0,27.553,27.5794,27.5397,27.5464,19800.0
2014-05-22 11:35:00,41.67,41.69,41.62,41.62,13650.0,27.5464,27.5596,27.5133,27.5133,13650.0
2014-05-22 11:40:00,41.62,41.64,41.61,41.61,7350.0,27.5133,27.5265,27.5067,27.5067,7350.0
2014-05-22 11:45:00,41.61,41.65,41.61,41.65,15600.0,27.5067,27.5331,27.5067,27.5331,15600.0
2014-05-22 11:50:00,41.64,41.67,41.64,41.67,8550.0,27.5265,27.5464,27.5265,27.5464,8550.0
2014-05-22 11:55:00,41.67,41.69,41.65,41.67,28350.0,27.5464,27.5596,27.5331,27.5464,28350.0
2014-05-22 12:00:00,41.66,41.66,41.6,41.6,10200.0,27.5397,27.5397,27.5001,27.5001,10200.0
2014-05-22 12:05:00,41.61,41.61,41.59,41.59,5550.0,27.5067,27.5067,27.4935,27.4935,5550.0
2014-05-22 12:10:00,41.59,41.59,41.57,41.59,5400.0,27.4935,27.4935,27.4802,27.4935,5400.0
2014-05-22 12:15:00,41.59,41.59,41.53,41.54,11850.0,27.4935,27.4935,27.4538,27.4604,11850.0
2014-05-22 12:20:00,41.53,41.55,41.51,41.51,7800.0,27.4538,27.467,27.4406,27.4406,7800.0
2014-05-22 12:25:00,41.52,41.55,41.51,41.54,8850.0,27.4472,27.467,27.4406,27.4604,8850.0
2014-05-22 12:30:00,41.54,41.54,41.51,41.51,6750.0,27.4604,27.4604,27.4406,27.4406,6750.0
2014-05-22 12:35:00,41.51,41.53,41.5,41.52,8100.0,27.4406,27.4538,27.434,27.4472,8100.0
2014-05-22 12:40:00,41.53,41.53,41.51,41.51,4950.0,27.4538,27.4538,27.4406,27.4406,4950.0
2014-05-22 12:45:00,41.51,41.52,41.49,41.49,7650.0,27.4406,27.4472,27.4274,27.4274,7650.0
2014-05-22 12:50:00,41.49,41.49,41.46,41.49,7350.0,27.4274,27.4274,27.4075,27.4274,7350.0
2014-05-22 12:55:00,41.47,41.49,41.45,41.47,3750.0,27.4141,27.4274,27.4009,27.4141,3750.0
2014-05-22 13:00:00,41.47,41.51,41.47,41.51,7500.0,27.4141,27.4406,27.4141,27.4406,7500.0
2014-05-22 13:05:00,41.51,41.51,41.48,41.48,4650.0,27.4406,27.4406,27.4208,27.4208,4650.0
2014-05-22 13:10:00,41.47,41.49,41.46,41.48,6600.0,27.4141,27.4274,27.4075,27.4208,6600.0
2014-05-22 13:15:00,41.49,41.49,41.47,41.49,7500.0,27.4274,27.4274,27.4141,27.4274,7500.0
2014-05-22 13:20:00,41.5,41.51,41.49,41.5,5250.0,27.434,27.4406,27.4274,27.434,5250.0
2014-05-22 13:25:00,41.5,41.56,41.5,41.56,2400.0,27.434,27.4736,27.434,27.4736,2400.0
2014-05-22 13:30:00,41.56,41.56,41.53,41.53,8700.0,27.4736,27.4736,27.4538,27.4538,8700.0
2014-05-22 13:35:00,41.54,41.55,41.52,41.53,6600.0,27.4604,27.467,27.4472,27.4538,6600.0
2014-05-22 13:40:00,41.53,41.54,41.52,41.52,6450.0,27.4538,27.4604,27.4472,27.4472,6450.0
2014-05-22 13:45:00,41.53,41.59,41.53,41.59,16350.0,27.4538,27.4935,27.4538,27.4935,16350.0
2014-05-22 13:50:00,41.59,41.63,41.58,41.62,12300.0,27.4935,27.5199,27.4869,27.5133,12300.0
2014-05-22 13:55:00,41.62,41.62,41.59,41.6,15750.0,27.5133,27.5133,27.4935,27.5001,15750.0
2014-05-22 14:00:00,41.6,41.61,41.59,41.59,7950.0,27.5001,27.5067,27.4935,27.4935,7950.0
2014-05-22 14:05:00,41.59,41.61,41.59,41.59,12600.0,27.4935,27.5067,27.4935,27.4935,12600.0
2014-05-22 14:10:00,41.6,41.61,41.58,41.6,9600.0,27.5001,27.5067,27.4869,27.5001,9600.0
2014-05-22 14:15:00,41.6,41.61,41.59,41.61,8550.0,27.5001,27.5067,27.4935,27.5067,8550.0
2014-05-22 14:20:00,41.62,41.63,41.61,41.63,6150.0,27.5133,27.5199,27.5067,27.5199,6150.0
2014-05-22 14:25:00,41.62,41.63,41.62,41.63,7500.0,27.5133,27.5199,27.5133,27.5199,7500.0
2014-05-22 14:30:00,41.63,41.64,41.62,41.63,9000.0,27.5199,27.5265,27.5133,27.5199,9000.0
2014-05-22 14:35:00,41.65,41.65,41.61,41.61,7950.0,27.5331,27.5331,27.5067,27.5067,7950.0
2014-05-22 14:40:00,41.61,41.63,41.6,41.63,10200.0,27.5067,27.5199,27.5001,27.5199,10200.0
2014-05-22 14:45:00,41.63,41.63,41.61,41.63,7200.0,27.5199,27.5199,27.5067,27.5199,7200.0
2014-05-22 14:50:00,41.63,41.66,41.63,41.65,12750.0,27.5199,27.5397,27.5199,27.5331,12750.0
2014-05-22 14:55:00,41.65,41.69,41.65,41.69,12750.0,27.5331,27.5596,27.5331,27.5596,12750.0
2014-05-22 15:00:00,41.68,41.68,41.65,41.65,8700.0,27.553,27.553,27.5331,27.5331,8700.0
2014-05-22 15:05:00,41.65,41.65,41.58,41.59,37800.0,27.5331,27.5331,27.4869,27.4935,37800.0
2014-05-22 15:10:00,41.59,41.59,41.57,41.59,8850.0,27.4935,27.4935,27.4802,27.4935,8850.0
2014-05-22 15:15:00,41.59,41.61,41.57,41.59,25050.0,27.4935,27.5067,27.4802,27.4935,25050.0
2014-05-22 15:20:00,41.59,41.59,41.57,41.59,13500.0,27.4935,27.4935,27.4802,27.4935,13500.0
2014-05-22 15:25:00,41.59,41.59,41.57,41.58,22200.0,27.4935,27.4935,27.4802,27.4869,22200.0
2014-05-22 15:30:00,41.58,41.6,41.57,41.59,19350.0,27.4869,27.5001,27.4802,27.4935,19350.0
2014-05-22 15:35:00,41.59,41.61,41.59,41.61,21750.0,27.4935,27.5067,27.4935,27.5067,21750.0
2014-05-22 15:40:00,41.61,41.62,41.59,41.6,30000.0,27.5067,27.5133,27.4935,27.5001,30000.0
2014-05-22 15:45:00,41.61,41.61,41.56,41.59,39150.0,27.5067,27.5067,27.4736,27.4935,39150.0
2014-05-22 15:50:00,41.59,41.59,41.57,41.57,39300.0,27.4935,27.4935,27.4802,27.4802,39300.0
2014-05-22 15:55:00,41.58,41.58,41.55,41.55,43950.0,27.4869,27.4869,27.467,27.467,43950.0
2014-05-23 09:30:00,41.62,41.79,41.49,41.61,49500.0,27.5133,27.6257,27.4274,27.5067,49500.0
2014-05-23 09:35:00,41.62,41.71,41.6,41.66,15450.0,27.5133,27.5728,27.5001,27.5397,15450.0
2014-05-23 09:40:00,41.67,41.69,41.6,41.63,2400.0,27.5464,27.5596,27.5001,27.5199,2400.0
2014-05-23 09:45:00,41.59,41.67,41.59,41.65,12900.0,27.4935,27.5464,27.4935,27.5331,12900.0
2014-05-23 09:50:00,41.64,41.71,41.63,41.67,7800.0,27.5265,27.5728,27.5199,27.5464,7800.0
2014-05-23 09:55:00,41.68,41.75,41.67,41.75,5700.0,27.553,27.5992,27.5464,27.5992,5700.0
2014-05-23 10:00:00,41.75,41.79,41.73,41.77,5850.0,27.5992,27.6257,27.586,27.6125,5850.0
2014-05-23 10:05:00,41.77,41.81,41.77,41.79,11100.0,27.6125,27.6389,27.6125,27.6257,11100.0
2014-05-23 10:10:00,41.81,41.85,41.79,41.8,9450.0,27.6389,27.6653,27.6257,27.6323,9450.0
2014-05-23 10:15:00,41.8,41.82,41.77,41.81,7650.0,27.6323,27.6455,27.6125,27.6389,7650.0
2014-05-23 10:20:00,41.82,41.83,41.79,41.81,5550.0,27.6455,27.6521,27.6257,27.6389,5550.0
2014-05-23 10:25:00,41.82,41.91,41.82,41.91,10800.0,27.6455,27.705,27.6455,27.705,10800.0
2014-05-23 10:30:00,41.92,41.95,41.89,41.91,12300.0,27.7116,27.7314,27.6918,27.705,12300.0
2014-05-23 10:35:00,41.91,41.91,41.88,41.89,11100.0,27.705,27.705,27.6852,27.6918,11100.0
2014-05-23 10:40:00,41.89,41.9,41.85,41.86,8250.0,27.6918,27.6984,27.6653,27.672,8250.0
2014-05-23 10:45:00,41.85,41.87,41.84,41.86,52500.0,27.6653,27.6786,27.6587,27.672,52500.0
2014-05-23 10:50:00,41.85,41.85,41.8,41.82,10950.0,27.6653,27.6653,27.6323,27.6455,10950.0
2014-05-23 10:55:00,41.82,41.85,41.82,41.84,117750.0,27.6455,27.6653,27.6455,27.6587,117750.0
2014-05-23 11:00:00,41.85,41.86,41.82,41.82,10500.0,27.6653,27.672,27.6455,27.6455,10500.0
2014-05-23 11:05:00,41.81,41.81,41.79,41.79,5550.0,27.6389,27.6389,27.6257,27.6257,5550.0
2014-05-23 11:10:00,41.79,41.86,41.79,41.84,21300.0,27.6257,27.672,27.6257,27.6587,21300.0
2014-05-23 11:15:00,41.84,41.87,41.83,41.86,8250.0,27.6587,27.6786,27.6521,27.672,8250.0
2014-05-23 11:20:00,41.87,41.89,41.85,41.85,11700.0,27.6786,27.6918,27.6653,27.6653,11700.0
2014-05-23 11:25:00,41.85,41.87,41.81,41.81,14700.0,27.6653,27.6786,27.6389,27.6389,14700.0
2014-05-23 11:30:00,41.8,41.81,41.79,41.79,9450.0,27.6323,27.6389,27.6257,27.6257,9450.0
2014-05-23 11:35:00,41.79,41.8,41.77,41.77,15000.0,27.6257,27.6323,27.6125,27.6125,15000.0
2014-05-23 11:40:00,41.78,41.79,41.76,41.77,23700.0,27.6191,27.6257,27.6058,27.6125,23700.0
2014-05-23 11:45:00,41.77,41.86,41.77,41.85,33900.0,27.6125,27.672,27.6125,27.6653,33900.0
2014-05-23 11:50:00,41.85,41.88,41.85,41.88,9000.0,27.6653,27.6852,27.6653,27.6852,9000.0
2014-05-23 11:55:00,41.88,41.88,41.83,41.85,9450.0,27.6852,27.6852,27.6521,27.6653,9450.0
2014-05-23 12:00:00,41.86,41.91,41.86,41.91,6750.0,27.672,27.705,27.672,27.705,6750.0
2014-05-23 12:05:00,41.91,41.95,41.9,41.9,19500.0,27.705,27.7314,27.6984,27.6984,19500.0
2014-05-23 12:10:00,41.91,41.93,41.91,41.92,1500.0,27.705,27.7182,27.705,27.7116,1500.0
2014-05-23 12:15:00,41.92,41.93,41.92,41.93,4800.0,27.7116,27.7182,27.7116,27.7182,4800.0
2014-05-23 12:20:00,41.93,41.93,41.91,41.91,12150.0,27.7182,27.7182,27.705,27.705,12150.0
2014-05-23 12:25:00,41.91,41.92,41.88,41.9,9900.0,27.705,27.7116,27.6852,27.6984,9900.0
2014-05-23 12:30:00,41.9,41.92,41.88,41.89,15000.0,27.6984,27.7116,27.6852,27.6918,15000.0
2014-05-23 12:35:00,41.89,41.91,41.89,41.9,7950.0,27.6918,27.705,27.6918,27.6984,7950.0
2014-05-23 12:40:00,41.91,41.93,41.89,41.89,10050.0,27.705,27.7182,27.6918,27.6918,10050.0
2014-05-23 12:45:00,41.89,41.92,41.89,41.91,11550.0,27.6918,27.7116,27.6918,27.705,11550.0
2014-05-23 12:50:00,41.91,42.0,41.91,41.99,22350.0,27.705,27.7645,27.705,27.7579,22350.0
2014-05-23 12:55:00,41.99,41.99,41.95,41.95,8250.0,27.7579,27.7579,27.7314,27.7314,8250.0
2014-05-23 13:00:00,41.95,41.95,41.9,41.92,14400.0,27.7314,27.7314,27.6984,27.7116,14400.0
2014-05-23 13:05:00,41.91,41.91,41.9,41.91,3750.0,27.705,27.705,27.6984,27.705,3750.0
2014-05-23 13:10:00,41.91,41.94,41.91,41.92,10950.0,27.705,27.7248,27.705,27.7116,10950.0
2014-05-23 13:15:00,41.92,41.92,41.89,41.91,12150.0,27.7116,27.7116,27.6918,27.705,12150.0
2014-05-23 13:20:00,41.91,41.91,41.88,41.88,13950.0,27.705,27.705,27.6852,27.6852,13950.0
2014-05-23 13:25:00,41.88,41.88,41.87,41.87,6300.0,27.6852,27.6852,27.6786,27.6786,6300.0
2014-05-23 13:30:00,41.87,41.88,41.87,41.87,7350.0,27.6786,27.6852,27.6786,27.6786,7350.0
2014-05-23 13:35:00,41.87,41.87,41.84,41.87,9450.0,27.6786,27.6786,27.6587,27.6786,9450.0
2014-05-23 13:40:00,41.87,41.88,41.85,41.87,9450.0,27.6786,27.6852,27.6653,27.6786,9450.0
2014-05-23 13:45:00,41.88,41.93,41.88,41.93,8550.0,27.6852,27.7182,27.6852,27.7182,8550.0
2014-05-23 13:50:00,41.93,41.95,41.92,41.92,13050.0,27.7182,27.7314,27.7116,27.7116,13050.0
2014-05-23 13:55:00,41.91,41.92,41.91,41.91,7050.0,27.705,27.7116,27.705,27.705,7050.0
2014-05-23 14:00:00,41.91,41.94,41.91,41.94,8550.0,27.705,27.7248,27.705,27.7248,8550.0
2014-05-23 14:05:00,41.94,41.95,41.92,41.94,12750.0,27.7248,27.7314,27.7116,27.7248,12750.0
2014-05-23 14:10:00,41.95,41.95,41.93,41.93,13950.0,27.7314,27.7314,27.7182,27.7182,13950.0
2014-05-23 14:15:00,41.93,41.94,41.92,41.92,15300.0,27.7182,27.7248,27.7116,27.7116,15300.0
2014-05-23 14:20:00,41.92,41.93,41.92,41.93,2100.0,27.7116,27.7182,27.7116,27.7182,2100.0
2014-05-23 14:25:00,41.93,41.93,41.9,41.9,9000.0,27.7182,27.7182,27.6984,27.6984,9000.0
2014-05-23 14:30:00,41.9,41.93,41.89,41.92,8400.0,27.6984,27.7182,27.6918,27.7116,8400.0
2014-05-23 14:35:00,41.92,41.93,41.89,41.9,6450.0,27.7116,27.7182,27.6918,27.6984,6450.0
2014-05-23 14:40:00,41.89,41.91,41.88,41.88,6600.0,27.6918,27.705,27.6852,27.6852,6600.0
2014-05-23 14:45:00,41.89,41.89,41.88,41.89,13950.0,27.6918,27.6918,27.6852,27.6918,13950.0
2014-05-23 14:50:00,41.88,41.91,41.88,41.9,7350.0,27.6852,27.705,27.6852,27.6984,7350.0
2014-05-23 14:55:00,41.9,41.9,41.89,41.89,10500.0,27.6984,27.6984,27.6918,27.6918,10500.0
2014-05-23 15:00:00,41.89,41.89,41.86,41.87,13050.0,27.6918,27.6918,27.672,27.6786,13050.0
2014-05-23 15:05:00,41.87,41.89,41.87,41.88,14100.0,27.6786,27.6918,27.6786,27.6852,14100.0
2014-05-23 15:10:00,41.88,41.91,41.87,41.91,9000.0,27.6852,27.705,27.6786,27.705,9000.0
2014-05-23 15:15:00,41.91,41.92,41.91,41.92,9750.0,27.705,27.7116,27.705,27.7116,9750.0
2014-05-23 15:20:00,41.92,41.95,41.92,41.95,6600.0,27.7116,27.7314,27.7116,27.7314,6600.0
2014-05-23 15:25:00,41.95,41.95,41.93,41.95,15150.0,27.7314,27.7314,27.7182,27.7314,15150.0
2014-05-23 15:30:00,41.95,41.96,41.93,41.96,21450.0,27.7314,27.7381,27.7182,27.7381,21450.0
2014-05-23 15:35:00,41.96,41.97,41.95,41.97,23100.0,27.7381,27.7447,27.7314,27.7447,23100.0
2014-05-23 15:40:00,41.97,41.99,41.97,41.99,20700.0,27.7447,27.7579,27.7447,27.7579,20700.0
2014-05-23 15:45:00,41.98,42.0,41.97,42.0,42750.0,27.7513,27.7645,27.7447,27.7645,42750.0
2014-05-23 15:50:00,41.99,42.0,41.97,41.99,51450.0,27.7579,27.7645,27.7447,27.7579,51450.0
2014-05-23 15:55:00,41.99,42.0,41.96,41.97,78600.0,27.7579,27.7645,27.7381,27.7447,78600.0
2014-05-27 09:30:00,42.39,42.96,42.17,42.75,211050.0,28.0223,28.3991,27.8769,28.2603,211050.0
2014-05-27 09:35:00,42.75,43.04,42.74,43.02,126000.0,28.2603,28.452,28.2537,28.4388,126000.0
2014-05-27 09:40:00,43.01,43.16,42.99,43.0,75150.0,28.4322,28.5313,28.419,28.4256,75150.0
2014-05-27 09:45:00,43.0,43.01,42.9,42.93,46950.0,28.4256,28.4322,28.3595,28.3793,46950.0
2014-05-27 09:50:00,42.93,42.97,42.91,42.95,32400.0,28.3793,28.4057,28.3661,28.3925,32400.0
2014-05-27 09:55:00,42.95,42.96,42.89,42.93,21300.0,28.3925,28.3991,28.3528,28.3793,21300.0
2014-05-27 10:00:00,42.93,42.94,42.83,42.84,50250.0,28.3793,28.3859,28.3132,28.3198,50250.0
2014-05-27 10:05:00,42.83,42.85,42.79,42.79,36000.0,28.3132,28.3264,28.2867,28.2867,36000.0
2014-05-27 10:10:00,42.79,42.83,42.79,42.82,24150.0,28.2867,28.3132,28.2867,28.3066,24150.0
2014-05-27 10:15:00,42.83,42.87,42.8,42.83,22950.0,28.3132,28.3396,28.2934,28.3132,22950.0
2014-05-27 10:20:00,42.83,42.83,42.71,42.71,32550.0,28.3132,28.3132,28.2339,28.2339,32550.0
2014-05-27 10:25:00,42.71,42.73,42.69,42.71,29250.0,28.2339,28.2471,28.2206,28.2339,29250.0
2014-05-27 10:30:00,42.72,42.72,42.67,42.67,24900.0,28.2405,28.2405,28.2074,28.2074,24900.0
2014-05-27 10:35:00,42.67,42.75,42.67,42.75,33000.0,28.2074,28.2603,28.2074,28.2603,33000.0
2014-05-27 10:40:00,42.75,42.81,42.74,42.8,37950.0,28.2603,28.3,28.2537,28.2934,37950.0
2014-05-27 10:45:00,42.8,42.84,42.79,42.83,20400.0,28.2934,28.3198,28.2867,28.3132,20400.0
2014-05-27 10:50:00,42.83,42.83,42.79,42.79,20100.0,28.3132,28.3132,28.2867,28.2867,20100.0
2014-05-27 10:55:00,42.8,42.81,42.75,42.76,37200.0,28.2934,28.3,28.2603,28.2669,37200.0
2014-05-27 11:00:00,42.76,42.77,42.73,42.73,12000.0,28.2669,28.2735,28.2471,28.2471,12000.0
2014-05-27 11:05:00,42.73,42.75,42.73,42.73,29400.0,28.2471,28.2603,28.2471,28.2471,29400.0
2014-05-27 11:10:00,42.73,42.73,42.71,42.73,14850.0,28.2471,28.2471,28.2339,28.2471,14850.0
2014-05-27 11:15:00,42.73,42.76,42.73,42.73,28800.0,28.2471,28.2669,28.2471,28.2471,28800.0
2014-05-27 11:20:00,42.73,42.74,42.71,42.73,17550.0,28.2471,28.2537,28.2339,28.2471,17550.0
2014-05-27 11:25:00,42.72,42.74,42.71,42.73,23250.0,28.2405,28.2537,28.2339,28.2471,23250.0
2014-05-27 11:30:00,42.73,42.76,42.73,42.76,21150.0,28.2471,28.2669,28.2471,28.2669,21150.0
2014-05-27 11:35:00,42.75,42.76,42.74,42.75,16350.0,28.2603,28.2669,28.2537,28.2603,16350.0
2014-05-27 11:40:00,42.75,42.75,42.72,42.72,19950.0,28.2603,28.2603,28.2405,28.2405,19950.0
2014-05-27 11:45:00,42.72,42.74,42.71,42.74,18750.0,28.2405,28.2537,28.2339,28.2537,18750.0
2014-05-27 11:50:00,42.74,42.74,42.73,42.73,5700.0,28.2537,28.2537,28.2471,28.2471,5700.0
2014-05-27 11:55:00,42.73,42.78,42.73,42.78,24900.0,28.2471,28.2801,28.2471,28.2801,24900.0
2014-05-27 12:00:00,42.77,42.79,42.77,42.78,16200.0,28.2735,28.2867,28.2735,28.2801,16200.0
2014-05-27 12:05:00,42.78,42.79,42.75,42.76,35400.0,28.2801,28.2867,28.2603,28.2669,35400.0
2014-05-27 12:10:00,42.75,42.77,42.74,42.75,12000.0,28.2603,28.2735,28.2537,28.2603,12000.0
2014-05-27 12:15:00,42.74,42.74,42.71,42.71,5100.0,28.2537,28.2537,28.2339,28.2339,5100.0
2014-05-27 12:20:00,42.71,42.71,42.67,42.67,10050.0,28.2339,28.2339,28.2074,28.2074,10050.0
2014-05-27 12:25:00,42.67,42.67,42.61,42.63,13200.0,28.2074,28.2074,28.1677,28.181,13200.0
2014-05-27 12:30:00,42.63,42.63,42.61,42.63,8700.0,28.181,28.181,28.1677,28.181,8700.0
2014-05-27 12:35:00,42.63,42.63,42.61,42.61,12900.0,28.181,28.181,28.1677,28.1677,12900.0
2014-05-27 12:40:00,42.61,42.61,42.59,42.59,8550.0,28.1677,28.1677,28.1545,28.1545,8550.0
2014-05-27 12:45:00,42.59,42.64,42.59,42.64,4950.0,28.1545,28.1876,28.1545,28.1876,4950.0
2014-05-27 12:50:00,42.64,42.67,42.63,42.67,34050.0,28.1876,28.2074,28.181,28.2074,34050.0
2014-05-27 12:55:00,42.67,42.67,42.65,42.67,6450.0,28.2074,28.2074,28.1942,28.2074,6450.0
2014-05-27 13:00:00,42.66,42.67,42.59,42.6,12450.0,28.2008,28.2074,28.1545,28.1611,12450.0
2014-05-27 13:05:00,42.59,42.59,42.57,42.58,13500.0,28.1545,28.1545,28.1413,28.1479,13500.0
2014-05-27 13:10:00,42.57,42.58,42.55,42.55,12300.0,28.1413,28.1479,28.1281,28.1281,12300.0
2014-05-27 13:15:00,42.55,42.57,42.54,42.55,15450.0,28.1281,28.1413,28.1215,28.1281,15450.0
2014-05-27 13:20:00,42.55,42.55,42.51,42.51,7350.0,28.1281,28.1281,28.1016,28.1016,7350.0
2014-05-27 13:25:00,42.51,42.53,42.51,42.53,7500.0,28.1016,28.1149,28.1016,28.1149,7500.0
2014-05-27 13:30:00,42.53,42.54,42.5,42.54,10800.0,28.1149,28.1215,28.095,28.1215,10800.0
2014-05-27 13:35:00,42.53,42.55,42.51,42.54,13950.0,28.1149,28.1281,28.1016,28.1215,13950.0
2014-05-27 13:40:00,42.55,42.58,42.55,42.58,11850.0,28.1281,28.1479,28.1281,28.1479,11850.0
2014-05-27 13:45:00,42.59,42.61,42.59,42.59,10350.0,28.1545,28.1677,28.1545,28.1545,10350.0
2014-05-27 13:50:00,42.59,42.6,42.58,42.59,12600.0,28.1545,28.1611,28.1479,28.1545,12600.0
2014-05-27 13:55:00,42.6,42.6,42.59,42.59,9300.0,28.1611,28.1611,28.1545,28.1545,9300.0
2014-05-27 14:00:00,42.6,42.6,42.58,42.58,12300.0,28.1611,28.1611,28.1479,28.1479,12300.0
2014-05-27 14:05:00,42.58,42.63,42.58,42.62,21000.0,28.1479,28.181,28.1479,28.1744,21000.0
2014-05-27 14:10:00,42.63,42.63,42.61,42.63,15300.0,28.181,28.181,28.1677,28.181,15300.0
2014-05-27 14:15:00,42.63,42.63,42.61,42.62,10950.0,28.181,28.181,28.1677,28.1744,10950.0
2014-05-27 14:20:00,42.62,42.64,42.61,42.63,12750.0,28.1744,28.1876,28.1677,28.181,12750.0
2014-05-27 14:25:00,42.64,42.64,42.63,42.63,9000.0,28.1876,28.1876,28.181,28.181,9000.0
2014-05-27 14:30:00,42.63,42.63,42.61,42.63,14400.0,28.181,28.181,28.1677,28.181,14400.0
2014-05-27 14:35:00,42.63,42.63,42.61,42.61,18000.0,28.181,28.181,28.1677,28.1677,18000.0
2014-05-27 14:40:00,42.62,42.62,42.61,42.61,19500.0,28.1744,28.1744,28.1677,28.1677,19500.0
2014-05-27 14:45:00,42.61,42.65,42.61,42.65,13050.0,28.1677,28.1942,28.1677,28.1942,13050.0
2014-05-27 14:50:00,42.65,42.67,42.65,42.67,20400.0,28.1942,28.2074,28.1942,28.2074,20400.0
2014-05-27 14:55:00,42.67,42.67,42.65,42.67,14100.0,28.2074,28.2074,28.1942,28.2074,14100.0
2014-05-27 15:00:00,42.67,42.67,42.66,42.67,11700.0,28.2074,28.2074,28.2008,28.2074,11700.0
2014-05-27 15:05:00,42.67,42.67,42.65,42.67,19350.0,28.2074,28.2074,28.1942,28.2074,19350.0
2014-05-27 15:10:00,42.67,42.7,42.67,42.7,35400.0,28.2074,28.2272,28.2074,28.2272,35400.0
2014-05-27 15:15:00,42.7,42.73,42.7,42.72,30750.0,28.2272,28.2471,28.2272,28.2405,30750.0
2014-05-27 15:20:00,42.72,42.73,42.71,42.73,26700.0,28.2405,28.2471,28.2339,28.2471,26700.0
2014-05-27 15:25:00,42.73,42.74,42.7,42.71,19200.0,28.2471,28.2537,28.2272,28.2339,19200.0
2014-05-27 15:30:00,42.7,42.71,42.68,42.69,20700.0,28.2272,28.2339,28.214,28.2206,20700.0
2014-05-27 15:35:00,42.69,42.71,42.68,42.71,22800.0,28.2206,28.2339,28.214,28.2339,22800.0
2014-05-27 15:40:00,42.71,42.76,42.71,42.76,23700.0,28.2339,28.2669,28.2339,28.2669,23700.0
2014-05-27 15:45:00,42.75,42.76,42.72,42.72,44700.0,28.2603,28.2669,28.2405,28.2405,44700.0
2014-05-27 15:50:00,42.72,42.73,42.71,42.71,45600.0,28.2405,28.2471,28.2339,28.2339,45600.0
2014-05-27 15:55:00,42.71,42.71,42.65,42.69,130650.0,28.2339,28.2339,28.1942,28.2206,130650.0
2014-05-28 09:30:00,42.68,42.71,42.55,42.55,30450.0,28.214,28.2339,28.1281,28.1281,30450.0
2014-05-28 09:35:00,42.52,42.6,42.42,42.51,24150.0,28.1083,28.1611,28.0421,28.1016,24150.0
2014-05-28 09:40:00,42.5,42.59,42.48,42.59,13800.0,28.095,28.1545,28.0818,28.1545,13800.0
2014-05-28 09:45:00,42.59,42.63,42.58,42.59,15600.0,28.1545,28.181,28.1479,28.1545,15600.0
2014-05-28 09:50:00,42.59,42.69,42.59,42.61,19650.0,28.1545,28.2206,28.1545,28.1677,19650.0
2014-05-28 09:55:00,42.61,42.62,42.53,42.57,11100.0,28.1677,28.1744,28.1149,28.1413,11100.0
2014-05-28 10:00:00,42.57,42.57,42.47,42.49,11250.0,28.1413,28.1413,28.0752,28.0884,11250.0
2014-05-28 10:05:00,42.49,42.55,42.48,42.51,20550.0,28.0884,28.1281,28.0818,28.1016,20550.0
2014-05-28 10:10:00,42.51,42.51,42.45,42.45,12000.0,28.1016,28.1016,28.062,28.062,12000.0
2014-05-28 10:15:00,42.45,42.46,42.4,42.45,20100.0,28.062,28.0686,28.0289,28.062,20100.0
2014-05-28 10:20:00,42.45,42.5,42.44,42.5,14700.0,28.062,28.095,28.0554,28.095,14700.0
2014-05-28 10:25:00,42.49,42.57,42.49,42.57,13200.0,28.0884,28.1413,28.0884,28.1413,13200.0
2014-05-28 10:30:00,42.57,42.57,42.54,42.55,12000.0,28.1413,28.1413,28.1215,28.1281,12000.0
2014-05-28 10:35:00,42.55,42.58,42.53,42.55,21150.0,28.1281,28.1479,28.1149,28.1281,21150.0
2014-05-28 10:40:00,42.55,42.55,42.5,42.5,11250.0,28.1281,28.1281,28.095,28.095,11250.0
2014-05-28 10:45:00,42.49,42.52,42.47,42.52,32700.0,28.0884,28.1083,28.0752,28.1083,32700.0
2014-05-28 10:50:00,42.52,42.55,42.51,42.52,11550.0,28.1083,28.1281,28.1016,28.1083,11550.0
2014-05-28 10:55:00,42.52,42.55,42.5,42.55,10350.0,28.1083,28.1281,28.095,28.1281,10350.0
2014-05-28 11:00:00,42.55,42.6,42.54,42.6,14250.0,28.1281,28.1611,28.1215,28.1611,14250.0
2014-05-28 11:05:00,42.6,42.63,42.59,42.6,12300.0,28.1611,28.181,28.1545,28.1611,12300.0
2014-05-28 11:10:00,42.6,42.62,42.6,42.61,5400.0,28.1611,28.1744,28.1611,28.1677,5400.0
2014-05-28 11:15:00,42.61,42.68,42.61,42.68,39600.0,28.1677,28.214,28.1677,28.214,39600.0
2014-05-28 11:20:00,42.68,42.68,42.6,42.6,11400.0,28.214,28.214,28.1611,28.1611,11400.0
2014-05-28 11:25:00,42.61,42.62,42.58,42.58,11550.0,28.1677,28.1744,28.1479,28.1479,11550.0
2014-05-28 11:30:00,42.58,42.61,42.57,42.59,11700.0,28.1479,28.1677,28.1413,28.1545,11700.0
2014-05-28 11:35:00,42.59,42.61,42.59,42.61,11550.0,28.1545,28.1677,28.1545,28.1677,11550.0
2014-05-28 11:40:00,42.61,42.63,42.58,42.58,8250.0,28.1677,28.181,28.1479,28.1479,8250.0
2014-05-28 11:45:00,42.59,42.6,42.57,42.58,8250.0,28.1545,28.1611,28.1413,28.1479,8250.0
2014-05-28 11:50:00,42.58,42.59,42.57,42.57,6750.0,28.1479,28.1545,28.1413,28.1413,6750.0
2014-05-28 11:55:00,42.57,42.57,42.56,42.57,7050.0,28.1413,28.1413,28.1347,28.1413,7050.0
2014-05-28 12:00:00,42.57,42.6,42.56,42.59,15600.0,28.1413,28.1611,28.1347,28.1545,15600.0
2014-05-28 12:05:00,42.59,42.6,42.58,42.59,6300.0,28.1545,28.1611,28.1479,28.1545,6300.0
2014-05-28 12:10:00,42.58,42.59,42.57,42.59,7800.0,28.1479,28.1545,28.1413,28.1545,7800.0
2014-05-28 12:15:00,42.59,42.59,42.55,42.57,11400.0,28.1545,28.1545,28.1281,28.1413,11400.0
2014-05-28 12:20:00,42.57,42.57,42.53,42.53,8100.0,28.1413,28.1413,28.1149,28.1149,8100.0
2014-05-28 12:25:00,42.53,42.54,42.52,42.52,5400.0,28.1149,28.1215,28.1083,28.1083,5400.0
2014-05-28 12:30:00,42.52,42.54,42.5,42.5,7050.0,28.1083,28.1215,28.095,28.095,7050.0
2014-05-28 12:35:00,42.51,42.53,42.49,42.53,6450.0,28.1016,28.1149,28.0884,28.1149,6450.0
2014-05-28 12:40:00,42.53,42.53,42.51,42.51,6150.0,28.1149,28.1149,28.1016,28.1016,6150.0
2014-05-28 12:45:00,42.51,42.53,42.51,42.53,4950.0,28.1016,28.1149,28.1016,28.1149,4950.0
2014-05-28 12:50:00,42.53,42.53,42.5,42.5,4350.0,28.1149,28.1149,28.095,28.095,4350.0
2014-05-28 12:55:00,42.51,42.52,42.51,42.51,3150.0,28.1016,28.1083,28.1016,28.1016,3150.0
2014-05-28 13:00:00,42.51,42.51,42.49,42.5,14550.0,28.1016,28.1016,28.0884,28.095,14550.0
2014-05-28 13:05:00,42.51,42.55,42.49,42.53,23550.0,28.1016,28.1281,28.0884,28.1149,23550.0
2014-05-28 13:10:00,42.53,42.55,42.53,42.53,8700.0,28.1149,28.1281,28.1149,28.1149,8700.0
2014-05-28 13:15:00,42.53,42.57,42.53,42.57,5400.0,28.1149,28.1413,28.1149,28.1413,5400.0
2014-05-28 13:20:00,42.57,42.57,42.54,42.54,17700.0,28.1413,28.1413,28.1215,28.1215,17700.0
2014-05-28 13:25:00,42.54,42.54,42.53,42.53,5400.0,28.1215,28.1215,28.1149,28.1149,5400.0
2014-05-28 13:30:00,42.54,42.56,42.53,42.55,6750.0,28.1215,28.1347,28.1149,28.1281,6750.0
2014-05-28 13:35:00,42.55,42.56,42.53,42.53,5550.0,28.1281,28.1347,28.1149,28.1149,5550.0
2014-05-28 13:40:00,42.53,42.53,42.47,42.49,29700.0,28.1149,28.1149,28.0752,28.0884,29700.0
2014-05-28 13:45:00,42.5,42.51,42.49,42.51,6300.0,28.095,28.1016,28.0884,28.1016,6300.0
2014-05-28 13:50:00,42.52,42.6,42.52,42.57,10350.0,28.1083,28.1611,28.1083,28.1413,10350.0
2014-05-28 13:55:00,42.57,42.58,42.56,42.57,7500.0,28.1413,28.1479,28.1347,28.1413,7500.0
2014-05-28 14:00:00,42.56,42.59,42.55,42.56,13500.0,28.1347,28.1545,28.1281,28.1347,13500.0
2014-05-28 14:05:00,42.56,42.57,42.54,42.55,15300.0,28.1347,28.1413,28.1215,28.1281,15300.0
2014-05-28 14:10:00,42.54,42.55,42.53,42.53,8250.0,28.1215,28.1281,28.1149,28.1149,8250.0
2014-05-28 14:15:00,42.54,42.57,42.53,42.57,19950.0,28.1215,28.1413,28.1149,28.1413,19950.0
2014-05-28 14:20:00,42.57,42.61,42.57,42.6,23700.0,28.1413,28.1677,28.1413,28.1611,23700.0
2014-05-28 14:25:00,42.6,42.61,42.56,42.56,21900.0,28.1611,28.1677,28.1347,28.1347,21900.0
2014-05-28 14:30:00,42.57,42.57,42.55,42.56,27000.0,28.1413,28.1413,28.1281,28.1347,27000.0
2014-05-28 14:35:00,42.57,42.59,42.57,42.57,9450.0,28.1413,28.1545,28.1413,28.1413,9450.0
2014-05-28 14:40:00,42.57,42.58,42.54,42.58,17250.0,28.1413,28.1479,28.1215,28.1479,17250.0
2014-05-28 14:45:00,42.57,42.59,42.56,42.58,10650.0,28.1413,28.1545,28.1347,28.1479,10650.0
2014-05-28 14:50:00,42.59,42.61,42.59,42.61,10500.0,28.1545,28.1677,28.1545,28.1677,10500.0
2014-05-28 14:55:00,42.61,42.65,42.61,42.65,12450.0,28.1677,28.1942,28.1677,28.1942,12450.0
2014-05-28 15:00:00,42.64,42.68,42.63,42.68,18000.0,28.1876,28.214,28.181,28.214,18000.0
2014-05-28 15:05:00,42.67,42.68,42.64,42.65,14100.0,28.2074,28.214,28.1876,28.1942,14100.0
2014-05-28 15:10:00,42.65,42.69,42.65,42.69,34800.0,28.1942,28.2206,28.1942,28.2206,34800.0
2014-05-28 15:15:00,42.69,42.71,42.68,42.7,41250.0,28.2206,28.2339,28.214,28.2272,41250.0
2014-05-28 15:20:00,42.7,42.72,42.69,42.72,26100.0,28.2272,28.2405,28.2206,28.2405,26100.0
2014-05-28 15:25:00,42.73,42.73,42.71,42.72,43200.0,28.2471,28.2471,28.2339,28.2405,43200.0
2014-05-28 15:30:00,42.73,42.75,42.73,42.75,23400.0,28.2471,28.2603,28.2471,28.2603,23400.0
2014-05-28 15:35:00,42.74,42.75,42.71,42.72,78600.0,28.2537,28.2603,28.2339,28.2405,78600.0
2014-05-28 15:40:00,42.72,42.74,42.71,42.72,59550.0,28.2405,28.2537,28.2339,28.2405,59550.0
2014-05-28 15:45:00,42.72,42.73,42.66,42.67,45750.0,28.2405,28.2471,28.2008,28.2074,45750.0
2014-05-28 15:50:00,42.67,42.67,42.61,42.62,59400.0,28.2074,28.2074,28.1677,28.1744,59400.0
2014-05-28 15:55:00,42.62,42.63,42.56,42.57,115200.0,28.1744,28.181,28.1347,28.1413,115200.0
2014-05-29 09:30:00,42.57,42.59,42.4,42.45,51600.0,28.1413,28.1545,28.0289,28.062,51600.0
2014-05-29 09:35:00,42.48,42.5,42.39,42.44,37050.0,28.0818,28.095,28.0223,28.0554,37050.0
2014-05-29 09:40:00,42.45,42.53,42.45,42.49,29100.0,28.062,28.1149,28.062,28.0884,29100.0
2014-05-29 09:45:00,42.51,42.51,42.38,42.39,20700.0,28.1016,28.1016,28.0157,28.0223,20700.0
2014-05-29 09:50:00,42.4,42.43,42.37,42.4,56550.0,28.0289,28.0488,28.0091,28.0289,56550.0
2014-05-29 09:55:00,42.4,42.53,42.4,42.46,46200.0,28.0289,28.1149,28.0289,28.0686,46200.0
2014-05-29 10:00:00,42.49,42.49,42.36,42.37,35250.0,28.0884,28.0884,28.0025,28.0091,35250.0
2014-05-29 10:05:00,42.36,42.39,42.25,42.27,52050.0,28.0025,28.0223,27.9298,27.943,52050.0
2014-05-29 10:10:00,42.28,42.31,42.21,42.22,46950.0,27.9496,27.9694,27.9033,27.9099,46950.0
2014-05-29 10:15:00,42.22,42.22,42.15,42.18,32550.0,27.9099,27.9099,27.8637,27.8835,32550.0
2014-05-29 10:20:00,42.18,42.21,42.18,42.18,26250.0,27.8835,27.9033,27.8835,27.8835,26250.0
2014-05-29 10:25:00,42.18,42.22,42.17,42.21,21750.0,27.8835,27.9099,27.8769,27.9033,21750.0
2014-05-29 10:30:00,42.21,42.23,42.17,42.21,18750.0,27.9033,27.9165,27.8769,27.9033,18750.0
2014-05-29 10:35:00,42.22,42.26,42.19,42.25,20100.0,27.9099,27.9364,27.8901,27.9298,20100.0
2014-05-29 10:40:00,42.25,42.33,42.22,42.31,11100.0,27.9298,27.9827,27.9099,27.9694,11100.0
2014-05-29 10:45:00,42.31,42.35,42.31,42.34,28800.0,27.9694,27.9959,27.9694,27.9893,28800.0
2014-05-29 10:50:00,42.34,42.4,42.33,42.39,12000.0,27.9893,28.0289,27.9827,28.0223,12000.0
2014-05-29 10:55:00,42.39,42.41,42.37,42.39,9750.0,28.0223,28.0355,28.0091,28.0223,9750.0
2014-05-29 11:00:00,42.39,42.39,42.34,42.35,8700.0,28.0223,28.0223,27.9893,27.9959,8700.0
2014-05-29 11:05:00,42.35,42.35,42.32,42.33,13350.0,27.9959,27.9959,27.976,27.9827,13350.0
2014-05-29 11:10:00,42.33,42.42,42.33,42.42,10800.0,27.9827,28.0421,27.9827,28.0421,10800.0
2014-05-29 11:15:00,42.43,42.43,42.39,42.39,9150.0,28.0488,28.0488,28.0223,28.0223,9150.0
2014-05-29 11:20:00,42.39,42.43,42.38,42.41,12600.0,28.0223,28.0488,28.0157,28.0355,12600.0
2014-05-29 11:25:00,42.41,42.45,42.38,42.44,9600.0,28.0355,28.062,28.0157,28.0554,9600.0
2014-05-29 11:30:00,42.44,42.48,42.44,42.45,8700.0,28.0554,28.0818,28.0554,28.062,8700.0
2014-05-29 11:35:00,42.45,42.45,42.42,42.43,5850.0,28.062,28.062,28.0421,28.0488,5850.0
2014-05-29 11:40:00,42.43,42.43,42.37,42.39,7800.0,28.0488,28.0488,28.0091,28.0223,7800.0
2014-05-29 11:45:00,42.39,42.39,42.35,42.35,5400.0,28.0223,28.0223,27.9959,27.9959,5400.0
2014-05-29 11:50:00,42.35,42.36,42.35,42.35,3000.0,27.9959,28.0025,27.9959,27.9959,3000.0
2014-05-29 11:55:00,42.35,42.35,42.34,42.34,3900.0,27.9959,27.9959,27.9893,27.9893,3900.0
2014-05-29 12:00:00,42.35,42.38,42.35,42.38,4500.0,27.9959,28.0157,27.9959,28.0157,4500.0
2014-05-29 12:05:00,42.37,42.42,42.37,42.42,4350.0,28.0091,28.0421,28.0091,28.0421,4350.0
2014-05-29 12:10:00,42.42,42.43,42.39,42.41,6300.0,28.0421,28.0488,28.0223,28.0355,6300.0
2014-05-29 12:15:00,42.41,42.41,42.31,42.34,44100.0,28.0355,28.0355,27.9694,27.9893,44100.0
2014-05-29 12:20:00,42.33,42.34,42.31,42.31,12150.0,27.9827,27.9893,27.9694,27.9694,12150.0
2014-05-29 12:25:00,42.31,42.31,42.27,42.3,15000.0,27.9694,27.9694,27.943,27.9628,15000.0
2014-05-29 12:30:00,42.31,42.32,42.3,42.31,7950.0,27.9694,27.976,27.9628,27.9694,7950.0
2014-05-29 12:35:00,42.31,42.33,42.3,42.31,9150.0,27.9694,27.9827,27.9628,27.9694,9150.0
2014-05-29 12:40:00,42.3,42.3,42.27,42.29,9450.0,27.9628,27.9628,27.943,27.9562,9450.0
2014-05-29 12:45:00,42.29,42.31,42.29,42.29,6000.0,27.9562,27.9694,27.9562,27.9562,6000.0
2014-05-29 12:50:00,42.29,42.29,42.27,42.28,7950.0,27.9562,27.9562,27.943,27.9496,7950.0
2014-05-29 12:55:00,42.29,42.3,42.28,42.3,7950.0,27.9562,27.9628,27.9496,27.9628,7950.0
2014-05-29 13:00:00,42.3,42.3,42.26,42.27,8850.0,27.9628,27.9628,27.9364,27.943,8850.0
2014-05-29 13:05:00,42.26,42.27,42.25,42.27,8400.0,27.9364,27.943,27.9298,27.943,8400.0
2014-05-29 13:10:00,42.27,42.27,42.23,42.23,11850.0,27.943,27.943,27.9165,27.9165,11850.0
2014-05-29 13:15:00,42.23,42.24,42.2,42.21,11250.0,27.9165,27.9232,27.8967,27.9033,11250.0
2014-05-29 13:20:00,42.22,42.24,42.22,42.24,5250.0,27.9099,27.9232,27.9099,27.9232,5250.0
2014-05-29 13:25:00,42.24,42.24,42.19,42.19,18900.0,27.9232,27.9232,27.8901,27.8901,18900.0
2014-05-29 13:30:00,42.19,42.19,42.17,42.17,16800.0,27.8901,27.8901,27.8769,27.8769,16800.0
2014-05-29 13:35:00,42.17,42.18,42.17,42.18,9300.0,27.8769,27.8835,27.8769,27.8835,9300.0
2014-05-29 13:40:00,42.18,42.19,42.17,42.18,6750.0,27.8835,27.8901,27.8769,27.8835,6750.0
2014-05-29 13:45:00,42.18,42.2,42.17,42.18,30450.0,27.8835,27.8967,27.8769,27.8835,30450.0
2014-05-29 13:50:00,42.17,42.18,42.17,42.17,3300.0,27.8769,27.8835,27.8769,27.8769,3300.0
2014-05-29 13:55:00,42.17,42.19,42.15,42.15,24600.0,27.8769,27.8901,27.8637,27.8637,24600.0
2014-05-29 14:00:00,42.15,42.17,42.15,42.15,18450.0,27.8637,27.8769,27.8637,27.8637,18450.0
2014-05-29 14:05:00,42.15,42.17,42.15,42.15,16500.0,27.8637,27.8769,27.8637,27.8637,16500.0
2014-05-29 14:10:00,42.15,42.16,42.15,42.15,13350.0,27.8637,27.8703,27.8637,27.8637,13350.0
2014-05-29 14:15:00,42.15,42.17,42.13,42.13,41400.0,27.8637,27.8769,27.8504,27.8504,41400.0
2014-05-29 14:20:00,42.13,42.16,42.13,42.16,13950.0,27.8504,27.8703,27.8504,27.8703,13950.0
2014-05-29 14:25:00,42.16,42.16,42.13,42.13,18150.0,27.8703,27.8703,27.8504,27.8504,18150.0
2014-05-29 14:30:00,42.13,42.15,42.13,42.15,11700.0,27.8504,27.8637,27.8504,27.8637,11700.0
2014-05-29 14:35:00,42.15,42.21,42.15,42.21,37650.0,27.8637,27.9033,27.8637,27.9033,37650.0
2014-05-29 14:40:00,42.21,42.21,42.19,42.21,17700.0,27.9033,27.9033,27.8901,27.9033,17700.0
2014-05-29 14:45:00,42.21,42.21,42.19,42.19,37050.0,27.9033,27.9033,27.8901,27.8901,37050.0
2014-05-29 14:50:00,42.19,42.2,42.18,42.19,16800.0,27.8901,27.8967,27.8835,27.8901,16800.0
2014-05-29 14:55:00,42.19,42.21,42.18,42.19,25500.0,27.8901,27.9033,27.8835,27.8901,25500.0
2014-05-29 15:00:00,42.19,42.25,42.19,42.23,23700.0,27.8901,27.9298,27.8901,27.9165,23700.0
2014-05-29 15:05:00,42.23,42.23,42.18,42.2,31950.0,27.9165,27.9165,27.8835,27.8967,31950.0
2014-05-29 15:10:00,42.21,42.22,42.19,42.19,25650.0,27.9033,27.9099,27.8901,27.8901,25650.0
2014-05-29 15:15:00,42.2,42.21,42.19,42.21,22050.0,27.8967,27.9033,27.8901,27.9033,22050.0
2014-05-29 15:20:00,42.2,42.25,42.2,42.24,34350.0,27.8967,27.9298,27.8967,27.9232,34350.0
2014-05-29 15:25:00,42.25,42.26,42.24,42.25,27600.0,27.9298,27.9364,27.9232,27.9298,27600.0
2014-05-29 15:30:00,42.25,42.25,42.24,42.24,35250.0,27.9298,27.9298,27.9232,27.9232,35250.0
2014-05-29 15:35:00,42.25,42.25,42.23,42.23,31800.0,27.9298,27.9298,27.9165,27.9165,31800.0
2014-05-29 15:40:00,42.23,42.24,42.22,42.23,37500.0,27.9165,27.9232,27.9099,27.9165,37500.0
2014-05-29 15:45:00,42.23,42.23,42.22,42.22,46950.0,27.9165,27.9165,27.9099,27.9099,46950.0
2014-05-29 15:50:00,42.23,42.26,42.23,42.25,136350.0,27.9165,27.9364,27.9165,27.9298,136350.0
2014-05-29 15:55:00,42.25,42.28,42.23,42.27,185850.0,27.9298,27.9496,27.9165,27.943,185850.0
2014-05-30 09:30:00,42.39,42.39,42.1,42.1,53700.0,28.0223,28.0223,27.8306,27.8306,53700.0
2014-05-30 09:35:00,42.09,42.17,42.09,42.17,16650.0,27.824,27.8769,27.824,27.8769,16650.0
2014-05-30 09:40:00,42.18,42.27,42.15,42.27,14100.0,27.8835,27.943,27.8637,27.943,14100.0
2014-05-30 09:45:00,42.28,42.31,42.19,42.2,11250.0,27.9496,27.9694,27.8901,27.8967,11250.0
2014-05-30 09:50:00,42.19,42.24,42.16,42.23,8400.0,27.8901,27.9232,27.8703,27.9165,8400.0
2014-05-30 09:55:00,42.23,42.23,42.15,42.17,14850.0,27.9165,27.9165,27.8637,27.8769,14850.0
2014-05-30 10:00:00,42.16,42.22,42.15,42.22,33150.0,27.8703,27.9099,27.8637,27.9099,33150.0
2014-05-30 10:05:00,42.22,42.28,42.19,42.27,14850.0,27.9099,27.9496,27.8901,27.943,14850.0
2014-05-30 10:10:00,42.27,42.35,42.27,42.34,14400.0,27.943,27.9959,27.943,27.9893,14400.0
2014-05-30 10:15:00,42.34,42.35,42.27,42.27,11100.0,27.9893,27.9959,27.943,27.943,11100.0
2014-05-30 10:20:00,42.27,42.28,42.25,42.26,8850.0,27.943,27.9496,27.9298,27.9364,8850.0
2014-05-30 10:25:00,42.26,42.27,42.24,42.27,6750.0,27.9364,27.943,27.9232,27.943,6750.0
2014-05-30 10:30:00,42.27,42.27,42.21,42.21,6900.0,27.943,27.943,27.9033,27.9033,6900.0
2014-05-30 10:35:00,42.21,42.22,42.13,42.14,13950.0,27.9033,27.9099,27.8504,27.8571,13950.0
2014-05-30 10:40:00,42.13,42.15,42.11,42.14,8250.0,27.8504,27.8637,27.8372,27.8571,8250.0
2014-05-30 10:45:00,42.13,42.17,42.13,42.14,6450.0,27.8504,27.8769,27.8504,27.8571,6450.0
2014-05-30 10:50:00,42.15,42.2,42.15,42.18,18000.0,27.8637,27.8967,27.8637,27.8835,18000.0
2014-05-30 10:55:00,42.17,42.17,42.13,42.13,9750.0,27.8769,27.8769,27.8504,27.8504,9750.0
2014-05-30 11:00:00,42.14,42.15,42.11,42.12,18300.0,27.8571,27.8637,27.8372,27.8438,18300.0
2014-05-30 11:05:00,42.13,42.13,42.11,42.12,7650.0,27.8504,27.8504,27.8372,27.8438,7650.0
2014-05-30 11:10:00,42.12,42.15,42.11,42.13,8250.0,27.8438,27.8637,27.8372,27.8504,8250.0
2014-05-30 11:15:00,42.14,42.15,42.12,42.13,16200.0,27.8571,27.8637,27.8438,27.8504,16200.0
2014-05-30 11:20:00,42.13,42.17,42.13,42.15,11550.0,27.8504,27.8769,27.8504,27.8637,11550.0
2014-05-30 11:25:00,42.15,42.17,42.14,42.16,9300.0,27.8637,27.8769,27.8571,27.8703,9300.0
2014-05-30 11:30:00,42.15,42.22,42.15,42.21,27600.0,27.8637,27.9099,27.8637,27.9033,27600.0
2014-05-30 11:35:00,42.21,42.26,42.21,42.26,22800.0,27.9033,27.9364,27.9033,27.9364,22800.0
2014-05-30 11:40:00,42.25,42.27,42.24,42.27,6150.0,27.9298,27.943,27.9232,27.943,6150.0
2014-05-30 11:45:00,42.27,42.29,42.27,42.29,5700.0,27.943,27.9562,27.943,27.9562,5700.0
2014-05-30 11:50:00,42.28,42.28,42.24,42.25,9450.0,27.9496,27.9496,27.9232,27.9298,9450.0
2014-05-30 11:55:00,42.25,42.27,42.24,42.24,6150.0,27.9298,27.943,27.9232,27.9232,6150.0
2014-05-30 12:00:00,42.25,42.25,42.23,42.23,5400.0,27.9298,27.9298,27.9165,27.9165,5400.0
2014-05-30 12:05:00,42.24,42.25,42.21,42.22,15450.0,27.9232,27.9298,27.9033,27.9099,15450.0
2014-05-30 12:10:00,42.22,42.23,42.2,42.21,15000.0,27.9099,27.9165,27.8967,27.9033,15000.0
2014-05-30 12:15:00,42.21,42.23,42.2,42.23,11100.0,27.9033,27.9165,27.8967,27.9165,11100.0
2014-05-30 12:20:00,42.23,42.27,42.23,42.25,8250.0,27.9165,27.943,27.9165,27.9298,8250.0
2014-05-30 12:25:00,42.25,42.25,42.19,42.2,11250.0,27.9298,27.9298,27.8901,27.8967,11250.0
2014-05-30 12:30:00,42.17,42.19,42.1,42.12,21600.0,27.8769,27.8901,27.8306,27.8438,21600.0
2014-05-30 12:35:00,42.11,42.13,42.09,42.09,10350.0,27.8372,27.8504,27.824,27.824,10350.0
2014-05-30 12:40:00,42.09,42.14,42.04,42.13,24000.0,27.824,27.8571,27.7909,27.8504,24000.0
2014-05-30 12:45:00,42.13,42.13,42.11,42.12,7500.0,27.8504,27.8504,27.8372,27.8438,7500.0
2014-05-30 12:50:00,42.11,42.13,42.09,42.11,17400.0,27.8372,27.8504,27.824,27.8372,17400.0
2014-05-30 12:55:00,42.11,42.13,42.1,42.11,9150.0,27.8372,27.8504,27.8306,27.8372,9150.0
2014-05-30 13:00:00,42.1,42.14,42.09,42.14,10350.0,27.8306,27.8571,27.824,27.8571,10350.0
2014-05-30 13:05:00,42.15,42.19,42.15,42.18,4650.0,27.8637,27.8901,27.8637,27.8835,4650.0
2014-05-30 13:10:00,42.18,42.18,42.15,42.15,4650.0,27.8835,27.8835,27.8637,27.8637,4650.0
2014-05-30 13:15:00,42.15,42.15,42.11,42.14,8100.0,27.8637,27.8637,27.8372,27.8571,8100.0
2014-05-30 13:20:00,42.13,42.14,42.11,42.12,3450.0,27.8504,27.8571,27.8372,27.8438,3450.0
2014-05-30 13:25:00,42.13,42.16,42.13,42.14,5700.0,27.8504,27.8703,27.8504,27.8571,5700.0
2014-05-30 13:30:00,42.14,42.14,42.11,42.13,7050.0,27.8571,27.8571,27.8372,27.8504,7050.0
2014-05-30 13:35:00,42.13,42.13,42.1,42.11,7050.0,27.8504,27.8504,27.8306,27.8372,7050.0
2014-05-30 13:40:00,42.12,42.13,42.1,42.11,3900.0,27.8438,27.8504,27.8306,27.8372,3900.0
2014-05-30 13:45:00,42.11,42.17,42.11,42.15,13050.0,27.8372,27.8769,27.8372,27.8637,13050.0
2014-05-30 13:50:00,42.13,42.17,42.13,42.17,7650.0,27.8504,27.8769,27.8504,27.8769,7650.0
2014-05-30 13:55:00,42.17,42.17,42.15,42.16,7050.0,27.8769,27.8769,27.8637,27.8703,7050.0
2014-05-30 14:00:00,42.15,42.16,42.15,42.15,1500.0,27.8637,27.8703,27.8637,27.8637,1500.0
2014-05-30 14:05:00,42.15,42.19,42.15,42.19,18000.0,27.8637,27.8901,27.8637,27.8901,18000.0
2014-05-30 14:10:00,42.19,42.19,42.18,42.19,8250.0,27.8901,27.8901,27.8835,27.8901,8250.0
2014-05-30 14:15:00,42.19,42.2,42.18,42.18,8850.0,27.8901,27.8967,27.8835,27.8835,8850.0
2014-05-30 14:20:00,42.19,42.19,42.17,42.19,17850.0,27.8901,27.8901,27.8769,27.8901,17850.0
2014-05-30 14:25:00,42.18,42.19,42.17,42.19,12000.0,27.8835,27.8901,27.8769,27.8901,12000.0
2014-05-30 14:30:00,42.19,42.2,42.17,42.2,8100.0,27.8901,27.8967,27.8769,27.8967,8100.0
2014-05-30 14:35:00,42.19,42.22,42.19,42.21,6000.0,27.8901,27.9099,27.8901,27.9033,6000.0
2014-05-30 14:40:00,42.22,42.25,42.19,42.19,27000.0,27.9099,27.9298,27.8901,27.8901,27000.0
2014-05-30 14:45:00,42.18,42.21,42.18,42.19,6300.0,27.8835,27.9033,27.8835,27.8901,6300.0
2014-05-30 14:50:00,42.19,42.2,42.18,42.2,10050.0,27.8901,27.8967,27.8835,27.8967,10050.0
2014-05-30 14:55:00,42.19,42.19,42.13,42.13,19500.0,27.8901,27.8901,27.8504,27.8504,19500.0
2014-05-30 15:00:00,42.13,42.16,42.12,42.15,16050.0,27.8504,27.8703,27.8438,27.8637,16050.0
2014-05-30 15:05:00,42.16,42.17,42.15,42.17,11700.0,27.8703,27.8769,27.8637,27.8769,11700.0
2014-05-30 15:10:00,42.16,42.17,42.16,42.17,11850.0,27.8703,27.8769,27.8703,27.8769,11850.0
2014-05-30 15:15:00,42.17,42.19,42.16,42.17,15900.0,27.8769,27.8901,27.8703,27.8769,15900.0
2014-05-30 15:20:00,42.17,42.19,42.17,42.17,14400.0,27.8769,27.8901,27.8769,27.8769,14400.0
2014-05-30 15:25:00,42.16,42.19,42.15,42.18,16950.0,27.8703,27.8901,27.8637,27.8835,16950.0
2014-05-30 15:30:00,42.17,42.21,42.17,42.2,10350.0,27.8769,27.9033,27.8769,27.8967,10350.0
2014-05-30 15:35:00,42.21,42.24,42.2,42.2,48450.0,27.9033,27.9232,27.8967,27.8967,48450.0
2014-05-30 15:40:00,42.2,42.23,42.19,42.23,18300.0,27.8967,27.9165,27.8901,27.9165,18300.0
2014-05-30 15:45:00,42.23,42.23,42.21,42.22,34650.0,27.9165,27.9165,27.9033,27.9099,34650.0
2014-05-30 15:50:00,42.22,42.25,42.22,42.23,57750.0,27.9099,27.9298,27.9099,27.9165,57750.0
2014-05-30 15:55:00,42.23,42.27,42.23,42.24,130950.0,27.9165,27.943,27.9165,27.9232,130950.0
2014-06-02 09:30:00,42.25,42.38,42.22,42.25,24750.0,27.9298,28.0157,27.9099,27.9298,24750.0
2014-06-02 09:35:00,42.25,42.31,42.21,42.31,5100.0,27.9298,27.9694,27.9033,27.9694,5100.0
2014-06-02 09:40:00,42.25,42.27,42.18,42.19,21750.0,27.9298,27.943,27.8835,27.8901,21750.0
2014-06-02 09:45:00,42.19,42.19,42.09,42.13,13800.0,27.8901,27.8901,27.824,27.8504,13800.0
2014-06-02 09:50:00,42.13,42.13,42.09,42.11,14250.0,27.8504,27.8504,27.824,27.8372,14250.0
2014-06-02 09:55:00,42.11,42.13,42.05,42.07,22050.0,27.8372,27.8504,27.7976,27.8108,22050.0
2014-06-02 10:00:00,42.09,42.09,41.93,41.96,47100.0,27.824,27.824,27.7182,27.7381,47100.0
2014-06-02 10:05:00,41.97,41.97,41.75,41.77,79350.0,27.7447,27.7447,27.5992,27.6125,79350.0
2014-06-02 10:10:00,41.76,41.9,41.76,41.9,14850.0,27.6058,27.6984,27.6058,27.6984,14850.0
2014-06-02 10:15:00,41.92,42.01,41.92,41.99,10950.0,27.7116,27.7711,27.7116,27.7579,10950.0
2014-06-02 10:20:00,41.99,41.99,41.95,41.95,7500.0,27.7579,27.7579,27.7314,27.7314,7500.0
2014-06-02 10:25:00,41.94,41.94,41.85,41.91,29850.0,27.7248,27.7248,27.6653,27.705,29850.0
2014-06-02 10:30:00,41.92,41.95,41.92,41.93,12300.0,27.7116,27.7314,27.7116,27.7182,12300.0
2014-06-02 10:35:00,41.95,41.98,41.94,41.96,9450.0,27.7314,27.7513,27.7248,27.7381,9450.0
2014-06-02 10:40:00,41.96,41.97,41.91,41.94,13950.0,27.7381,27.7447,27.705,27.7248,13950.0
2014-06-02 10:45:00,41.94,41.95,41.91,41.91,14400.0,27.7248,27.7314,27.705,27.705,14400.0
2014-06-02 10:50:00,41.91,41.95,41.88,41.91,13800.0,27.705,27.7314,27.6852,27.705,13800.0
2014-06-02 10:55:00,41.92,41.97,41.91,41.97,9900.0,27.7116,27.7447,27.705,27.7447,9900.0
2014-06-02 11:00:00,41.96,41.97,41.95,41.97,30450.0,27.7381,27.7447,27.7314,27.7447,30450.0
2014-06-02 11:05:00,41.97,42.07,41.96,42.06,22050.0,27.7447,27.8108,27.7381,27.8042,22050.0
2014-06-02 11:10:00,42.07,42.08,42.05,42.08,28200.0,27.8108,27.8174,27.7976,27.8174,28200.0
2014-06-02 11:15:00,42.07,42.07,42.03,42.05,8250.0,27.8108,27.8108,27.7843,27.7976,8250.0
2014-06-02 11:20:00,42.05,42.07,42.05,42.05,6300.0,27.7976,27.8108,27.7976,27.7976,6300.0
2014-06-02 11:25:00,42.05,42.11,42.03,42.11,23550.0,27.7976,27.8372,27.7843,27.8372,23550.0
2014-06-02 11:30:00,42.11,42.15,42.09,42.15,14850.0,27.8372,27.8637,27.824,27.8637,14850.0
2014-06-02 11:35:00,42.16,42.16,42.13,42.14,5700.0,27.8703,27.8703,27.8504,27.8571,5700.0
2014-06-02 11:40:00,42.14,42.17,42.14,42.15,6750.0,27.8571,27.8769,27.8571,27.8637,6750.0
2014-06-02 11:45:00,42.15,42.17,42.15,42.17,8100.0,27.8637,27.8769,27.8637,27.8769,8100.0
2014-06-02 11:50:00,42.19,42.21,42.17,42.2,4800.0,27.8901,27.9033,27.8769,27.8967,4800.0
2014-06-02 11:55:00,42.19,42.2,42.15,42.17,5400.0,27.8901,27.8967,27.8637,27.8769,5400.0
2014-06-02 12:00:00,42.17,42.21,42.17,42.21,8700.0,27.8769,27.9033,27.8769,27.9033,8700.0
2014-06-02 12:05:00,42.22,42.22,42.19,42.19,3600.0,27.9099,27.9099,27.8901,27.8901,3600.0
2014-06-02 12:10:00,42.19,42.19,42.19,42.19,1350.0,27.8901,27.8901,27.8901,27.8901,1350.0
2014-06-02 12:15:00,42.19,42.19,42.17,42.18,6000.0,27.8901,27.8901,27.8769,27.8835,6000.0
2014-06-02 12:20:00,42.17,42.17,42.15,42.16,9450.0,27.8769,27.8769,27.8637,27.8703,9450.0
2014-06-02 12:25:00,42.16,42.17,42.15,42.17,3450.0,27.8703,27.8769,27.8637,27.8769,3450.0
2014-06-02 12:30:00,42.17,42.17,42.16,42.16,3150.0,27.8769,27.8769,27.8703,27.8703,3150.0
2014-06-02 12:35:00,42.16,42.19,42.16,42.17,4800.0,27.8703,27.8901,27.8703,27.8769,4800.0
2014-06-02 12:40:00,42.16,42.18,42.16,42.18,2100.0,27.8703,27.8835,27.8703,27.8835,2100.0
2014-06-02 12:45:00,42.19,42.19,42.19,42.19,450.0,27.8901,27.8901,27.8901,27.8901,450.0
2014-06-02 12:50:00,42.19,42.19,42.18,42.18,3750.0,27.8901,27.8901,27.8835,27.8835,3750.0
2014-06-02 12:55:00,42.19,42.19,42.18,42.19,1350.0,27.8901,27.8901,27.8835,27.8901,1350.0
2014-06-02 13:00:00,42.18,42.2,42.18,42.19,4500.0,27.8835,27.8967,27.8835,27.8901,4500.0
2014-06-02 13:05:00,42.19,42.19,42.15,42.15,3900.0,27.8901,27.8901,27.8637,27.8637,3900.0
2014-06-02 13:10:00,42.15,42.15,42.1,42.1,17100.0,27.8637,27.8637,27.8306,27.8306,17100.0
2014-06-02 13:15:00,42.09,42.11,42.08,42.1,19950.0,27.824,27.8372,27.8174,27.8306,19950.0
2014-06-02 13:20:00,42.1,42.15,42.1,42.15,6150.0,27.8306,27.8637,27.8306,27.8637,6150.0
2014-06-02 13:25:00,42.15,42.16,42.15,42.15,6000.0,27.8637,27.8703,27.8637,27.8637,6000.0
2014-06-02 13:30:00,42.15,42.15,42.13,42.14,9750.0,27.8637,27.8637,27.8504,27.8571,9750.0
2014-06-02 13:35:00,42.15,42.15,42.11,42.11,12150.0,27.8637,27.8637,27.8372,27.8372,12150.0
2014-06-02 13:40:00,42.1,42.11,42.07,42.07,7500.0,27.8306,27.8372,27.8108,27.8108,7500.0
2014-06-02 13:45:00,42.07,42.09,42.07,42.08,9750.0,27.8108,27.824,27.8108,27.8174,9750.0
2014-06-02 13:50:00,42.09,42.11,42.08,42.08,10500.0,27.824,27.8372,27.8174,27.8174,10500.0
2014-06-02 13:55:00,42.09,42.09,42.05,42.07,15600.0,27.824,27.824,27.7976,27.8108,15600.0
2014-06-02 14:00:00,42.07,42.09,42.06,42.06,13050.0,27.8108,27.824,27.8042,27.8042,13050.0
2014-06-02 14:05:00,42.07,42.07,42.05,42.07,14850.0,27.8108,27.8108,27.7976,27.8108,14850.0
2014-06-02 14:10:00,42.07,42.09,42.05,42.07,21300.0,27.8108,27.824,27.7976,27.8108,21300.0
2014-06-02 14:15:00,42.07,42.09,42.05,42.09,11850.0,27.8108,27.824,27.7976,27.824,11850.0
2014-06-02 14:20:00,42.09,42.11,42.09,42.11,7950.0,27.824,27.8372,27.824,27.8372,7950.0
2014-06-02 14:25:00,42.12,42.12,42.11,42.12,6900.0,27.8438,27.8438,27.8372,27.8438,6900.0
2014-06-02 14:30:00,42.11,42.14,42.11,42.13,7650.0,27.8372,27.8571,27.8372,27.8504,7650.0
2014-06-02 14:35:00,42.13,42.13,42.11,42.11,32700.0,27.8504,27.8504,27.8372,27.8372,32700.0
2014-06-02 14:40:00,42.11,42.11,42.07,42.09,21150.0,27.8372,27.8372,27.8108,27.824,21150.0
2014-06-02 14:45:00,42.08,42.09,42.07,42.09,17700.0,27.8174,27.824,27.8108,27.824,17700.0
2014-06-02 14:50:00,42.09,42.11,42.08,42.09,15150.0,27.824,27.8372,27.8174,27.824,15150.0
2014-06-02 14:55:00,42.09,42.1,42.09,42.09,10350.0,27.824,27.8306,27.824,27.824,10350.0
2014-06-02 15:00:00,42.09,42.09,42.06,42.08,11700.0,27.824,27.824,27.8042,27.8174,11700.0
2014-06-02 15:05:00,42.09,42.1,42.07,42.09,10350.0,27.824,27.8306,27.8108,27.824,10350.0
2014-06-02 15:10:00,42.09,42.09,42.03,42.05,18450.0,27.824,27.824,27.7843,27.7976,18450.0
2014-06-02 15:15:00,42.05,42.09,42.05,42.09,16200.0,27.7976,27.824,27.7976,27.824,16200.0
2014-06-02 15:20:00,42.09,42.09,42.08,42.09,6900.0,27.824,27.824,27.8174,27.824,6900.0
2014-06-02 15:25:00,42.09,42.09,42.06,42.08,14550.0,27.824,27.824,27.8042,27.8174,14550.0
2014-06-02 15:30:00,42.09,42.11,42.09,42.1,9450.0,27.824,27.8372,27.824,27.8306,9450.0
2014-06-02 15:35:00,42.1,42.12,42.1,42.12,16950.0,27.8306,27.8438,27.8306,27.8438,16950.0
2014-06-02 15:40:00,42.11,42.15,42.11,42.15,15000.0,27.8372,27.8637,27.8372,27.8637,15000.0
2014-06-02 15:45:00,42.15,42.15,42.11,42.13,36750.0,27.8637,27.8637,27.8372,27.8504,36750.0
2014-06-02 15:50:00,42.13,42.14,42.1,42.11,55350.0,27.8504,27.8571,27.8306,27.8372,55350.0
2014-06-02 15:55:00,42.1,42.14,42.08,42.13,129600.0,27.8306,27.8571,27.8174,27.8504,129600.0
2014-06-03 09:30:00,42.32,42.33,42.14,42.16,43650.0,27.976,27.9827,27.8571,27.8703,43650.0
2014-06-03 09:35:00,42.15,42.15,42.01,42.01,16500.0,27.8637,27.8637,27.7711,27.7711,16500.0
2014-06-03 09:40:00,42.04,42.05,41.98,41.98,10950.0,27.7909,27.7976,27.7513,27.7513,10950.0
2014-06-03 09:45:00,41.98,42.04,41.95,41.97,18150.0,27.7513,27.7909,27.7314,27.7447,18150.0
2014-06-03 09:50:00,42.01,42.08,41.99,42.05,17100.0,27.7711,27.8174,27.7579,27.7976,17100.0
2014-06-03 09:55:00,42.03,42.07,41.99,42.05,6900.0,27.7843,27.8108,27.7579,27.7976,6900.0
2014-06-03 10:00:00,42.04,42.13,42.02,42.13,11250.0,27.7909,27.8504,27.7777,27.8504,11250.0
2014-06-03 10:05:00,42.14,42.15,42.09,42.09,10500.0,27.8571,27.8637,27.824,27.824,10500.0
2014-06-03 10:10:00,42.09,42.13,42.05,42.05,10650.0,27.824,27.8504,27.7976,27.7976,10650.0
2014-06-03 10:15:00,42.07,42.1,42.02,42.03,15450.0,27.8108,27.8306,27.7777,27.7843,15450.0
2014-06-03 10:20:00,42.03,42.05,42.0,42.03,9600.0,27.7843,27.7976,27.7645,27.7843,9600.0
2014-06-03 10:25:00,42.03,42.05,41.95,41.95,10200.0,27.7843,27.7976,27.7314,27.7314,10200.0
2014-06-03 10:30:00,41.95,42.02,41.95,41.99,16350.0,27.7314,27.7777,27.7314,27.7579,16350.0
2014-06-03 10:35:00,41.99,42.0,41.93,41.94,10950.0,27.7579,27.7645,27.7182,27.7248,10950.0
2014-06-03 10:40:00,41.95,41.95,41.87,41.87,23550.0,27.7314,27.7314,27.6786,27.6786,23550.0
2014-06-03 10:45:00,41.87,41.91,41.82,41.85,29700.0,27.6786,27.705,27.6455,27.6653,29700.0
2014-06-03 10:50:00,41.86,41.89,41.8,41.81,13500.0,27.672,27.6918,27.6323,27.6389,13500.0
2014-06-03 10:55:00,41.8,41.89,41.8,41.89,15000.0,27.6323,27.6918,27.6323,27.6918,15000.0
2014-06-03 11:00:00,41.89,41.9,41.87,41.87,13500.0,27.6918,27.6984,27.6786,27.6786,13500.0
2014-06-03 11:05:00,41.88,41.88,41.82,41.83,23250.0,27.6852,27.6852,27.6455,27.6521,23250.0
2014-06-03 11:10:00,41.83,41.85,41.79,41.79,27600.0,27.6521,27.6653,27.6257,27.6257,27600.0
2014-06-03 11:15:00,41.79,41.83,41.77,41.83,11850.0,27.6257,27.6521,27.6125,27.6521,11850.0
2014-06-03 11:20:00,41.83,41.84,41.79,41.83,12750.0,27.6521,27.6587,27.6257,27.6521,12750.0
2014-06-03 11:25:00,41.83,41.85,41.83,41.83,10800.0,27.6521,27.6653,27.6521,27.6521,10800.0
2014-06-03 11:30:00,41.81,41.87,41.77,41.84,29550.0,27.6389,27.6786,27.6125,27.6587,29550.0
2014-06-03 11:35:00,41.84,41.85,41.83,41.83,14550.0,27.6587,27.6653,27.6521,27.6521,14550.0
2014-06-03 11:40:00,41.83,41.83,41.77,41.78,9000.0,27.6521,27.6521,27.6125,27.6191,9000.0
2014-06-03 11:45:00,41.78,41.79,41.77,41.77,10500.0,27.6191,27.6257,27.6125,27.6125,10500.0
2014-06-03 11:50:00,41.77,41.79,41.73,41.73,9150.0,27.6125,27.6257,27.586,27.586,9150.0
2014-06-03 11:55:00,41.73,41.75,41.73,41.75,6600.0,27.586,27.5992,27.586,27.5992,6600.0
2014-06-03 12:00:00,41.75,41.78,41.74,41.77,7950.0,27.5992,27.6191,27.5926,27.6125,7950.0
2014-06-03 12:05:00,41.77,41.8,41.76,41.8,6600.0,27.6125,27.6323,27.6058,27.6323,6600.0
2014-06-03 12:10:00,41.79,41.81,41.77,41.81,13950.0,27.6257,27.6389,27.6125,27.6389,13950.0
2014-06-03 12:15:00,41.81,41.81,41.79,41.81,8100.0,27.6389,27.6389,27.6257,27.6389,8100.0
2014-06-03 12:20:00,41.81,41.82,41.79,41.79,9300.0,27.6389,27.6455,27.6257,27.6257,9300.0
2014-06-03 12:25:00,41.8,41.8,41.78,41.79,3450.0,27.6323,27.6323,27.6191,27.6257,3450.0
2014-06-03 12:30:00,41.79,41.79,41.77,41.79,4650.0,27.6257,27.6257,27.6125,27.6257,4650.0
2014-06-03 12:35:00,41.79,41.79,41.77,41.78,4800.0,27.6257,27.6257,27.6125,27.6191,4800.0
2014-06-03 12:40:00,41.79,41.8,41.79,41.8,15300.0,27.6257,27.6323,27.6257,27.6323,15300.0
2014-06-03 12:45:00,41.79,41.81,41.79,41.8,2400.0,27.6257,27.6389,27.6257,27.6323,2400.0
2014-06-03 12:50:00,41.79,41.81,41.79,41.79,11400.0,27.6257,27.6389,27.6257,27.6257,11400.0
2014-06-03 12:55:00,41.8,41.8,41.79,41.79,5250.0,27.6323,27.6323,27.6257,27.6257,5250.0
2014-06-03 13:00:00,41.81,41.81,41.8,41.8,7950.0,27.6389,27.6389,27.6323,27.6323,7950.0
2014-06-03 13:05:00,41.81,41.84,41.81,41.83,15900.0,27.6389,27.6587,27.6389,27.6521,15900.0
2014-06-03 13:10:00,41.83,41.84,41.81,41.81,12450.0,27.6521,27.6587,27.6389,27.6389,12450.0
2014-06-03 13:15:00,41.82,41.82,41.79,41.81,9300.0,27.6455,27.6455,27.6257,27.6389,9300.0
2014-06-03 13:20:00,41.8,41.81,41.78,41.81,15300.0,27.6323,27.6389,27.6191,27.6389,15300.0
2014-06-03 13:25:00,41.81,41.82,41.8,41.82,9750.0,27.6389,27.6455,27.6323,27.6455,9750.0
2014-06-03 13:30:00,41.83,41.83,41.82,41.82,12450.0,27.6521,27.6521,27.6455,27.6455,12450.0
2014-06-03 13:35:00,41.82,41.83,41.81,41.81,7200.0,27.6455,27.6521,27.6389,27.6389,7200.0
2014-06-03 13:40:00,41.82,41.82,41.79,41.79,8850.0,27.6455,27.6455,27.6257,27.6257,8850.0
2014-06-03 13:45:00,41.79,41.82,41.79,41.79,6150.0,27.6257,27.6455,27.6257,27.6257,6150.0
2014-06-03 13:50:00,41.81,41.81,41.79,41.79,22050.0,27.6389,27.6389,27.6257,27.6257,22050.0
2014-06-03 13:55:00,41.8,41.8,41.79,41.8,10200.0,27.6323,27.6323,27.6257,27.6323,10200.0
2014-06-03 14:00:00,41.81,41.81,41.79,41.79,9300.0,27.6389,27.6389,27.6257,27.6257,9300.0
2014-06-03 14:05:00,41.8,41.8,41.79,41.79,13200.0,27.6323,27.6323,27.6257,27.6257,13200.0
2014-06-03 14:10:00,41.78,41.78,41.77,41.77,9150.0,27.6191,27.6191,27.6125,27.6125,9150.0
2014-06-03 14:15:00,41.77,41.78,41.74,41.76,76800.0,27.6125,27.6191,27.5926,27.6058,76800.0
2014-06-03 14:20:00,41.77,41.81,41.77,41.77,56700.0,27.6125,27.6389,27.6125,27.6125,56700.0
2014-06-03 14:25:00,41.78,41.81,41.77,41.79,26400.0,27.6191,27.6389,27.6125,27.6257,26400.0
2014-06-03 14:30:00,41.8,42.46,41.75,42.25,515850.0,27.6323,28.0686,27.5992,27.9298,515850.0
2014-06-03 14:35:00,42.25,42.41,42.21,42.33,165450.0,27.9298,28.0355,27.9033,27.9827,165450.0
2014-06-03 14:40:00,42.32,42.57,42.31,42.57,133950.0,27.976,28.1413,27.9694,28.1413,133950.0
2014-06-03 14:45:00,42.57,42.69,42.5,42.57,184500.0,28.1413,28.2206,28.095,28.1413,184500.0
2014-06-03 14:50:00,42.57,42.6,42.37,42.39,128850.0,28.1413,28.1611,28.0091,28.0223,128850.0
2014-06-03 14:55:00,42.39,42.45,42.35,42.37,67950.0,28.0223,28.062,27.9959,28.0091,67950.0
2014-06-03 15:00:00,42.37,42.39,42.35,42.36,40200.0,28.0091,28.0223,27.9959,28.0025,40200.0
2014-06-03 15:05:00,42.35,42.35,42.25,42.3,83250.0,27.9959,27.9959,27.9298,27.9628,83250.0
2014-06-03 15:10:00,42.3,42.33,42.29,42.31,24000.0,27.9628,27.9827,27.9562,27.9694,24000.0
2014-06-03 15:15:00,42.31,42.31,42.28,42.31,24750.0,27.9694,27.9694,27.9496,27.9694,24750.0
2014-06-03 15:20:00,42.31,42.35,42.3,42.3,22650.0,27.9694,27.9959,27.9628,27.9628,22650.0
2014-06-03 15:25:00,42.3,42.31,42.27,42.27,23700.0,27.9628,27.9694,27.943,27.943,23700.0
2014-06-03 15:30:00,42.28,42.31,42.28,42.31,27000.0,27.9496,27.9694,27.9496,27.9694,27000.0
2014-06-03 15:35:00,42.31,42.31,42.29,42.31,36000.0,27.9694,27.9694,27.9562,27.9694,36000.0
2014-06-03 15:40:00,42.3,42.34,42.3,42.34,42000.0,27.9628,27.9893,27.9628,27.9893,42000.0
2014-06-03 15:45:00,42.33,42.34,42.27,42.3,73800.0,27.9827,27.9893,27.943,27.9628,73800.0
2014-06-03 15:50:00,42.3,42.31,42.27,42.27,70950.0,27.9628,27.9694,27.943,27.943,70950.0
2014-06-03 15:55:00,42.27,42.28,42.23,42.25,141750.0,27.943,27.9496,27.9165,27.9298,141750.0
2014-06-04 09:30:00,42.1,42.37,42.1,42.33,47850.0,27.8306,28.0091,27.8306,27.9827,47850.0
2014-06-04 09:35:00,42.33,42.33,42.18,42.26,37050.0,27.9827,27.9827,27.8835,27.9364,37050.0
2014-06-04 09:40:00,42.27,42.27,42.04,42.04,16800.0,27.943,27.943,27.7909,27.7909,16800.0
2014-06-04 09:45:00,42.06,42.26,42.06,42.24,19650.0,27.8042,27.9364,27.8042,27.9232,19650.0
2014-06-04 09:50:00,42.24,42.28,42.23,42.23,21750.0,27.9232,27.9496,27.9165,27.9165,21750.0
2014-06-04 09:55:00,42.25,42.26,42.19,42.21,6300.0,27.9298,27.9364,27.8901,27.9033,6300.0
2014-06-04 10:00:00,42.23,42.27,42.21,42.22,17850.0,27.9165,27.943,27.9033,27.9099,17850.0
2014-06-04 10:05:00,42.22,42.23,42.17,42.23,8550.0,27.9099,27.9165,27.8769,27.9165,8550.0
2014-06-04 10:10:00,42.25,42.31,42.22,42.25,27900.0,27.9298,27.9694,27.9099,27.9298,27900.0
2014-06-04 10:15:00,42.27,42.33,42.26,42.29,29850.0,27.943,27.9827,27.9364,27.9562,29850.0
2014-06-04 10:20:00,42.29,42.33,42.25,42.27,18900.0,27.9562,27.9827,27.9298,27.943,18900.0
2014-06-04 10:25:00,42.27,42.29,42.25,42.27,16800.0,27.943,27.9562,27.9298,27.943,16800.0
2014-06-04 10:30:00,42.28,42.29,42.25,42.27,11400.0,27.9496,27.9562,27.9298,27.943,11400.0
2014-06-04 10:35:00,42.27,42.33,42.27,42.32,12000.0,27.943,27.9827,27.943,27.976,12000.0
2014-06-04 10:40:00,42.32,42.33,42.3,42.31,9150.0,27.976,27.9827,27.9628,27.9694,9150.0
2014-06-04 10:45:00,42.31,42.31,42.29,42.31,4950.0,27.9694,27.9694,27.9562,27.9694,4950.0
2014-06-04 10:50:00,42.31,42.38,42.3,42.38,6150.0,27.9694,28.0157,27.9628,28.0157,6150.0
2014-06-04 10:55:00,42.37,42.39,42.35,42.35,5850.0,28.0091,28.0223,27.9959,27.9959,5850.0
2014-06-04 11:00:00,42.37,42.38,42.35,42.36,17850.0,28.0091,28.0157,27.9959,28.0025,17850.0
2014-06-04 11:05:00,42.35,42.37,42.35,42.35,19650.0,27.9959,28.0091,27.9959,27.9959,19650.0
2014-06-04 11:10:00,42.35,42.35,42.31,42.31,12000.0,27.9959,27.9959,27.9694,27.9694,12000.0
2014-06-04 11:15:00,42.31,42.31,42.28,42.29,3450.0,27.9694,27.9694,27.9496,27.9562,3450.0
2014-06-04 11:20:00,42.31,42.37,42.3,42.35,14250.0,27.9694,28.0091,27.9628,27.9959,14250.0
2014-06-04 11:25:00,42.36,42.36,42.31,42.31,16800.0,28.0025,28.0025,27.9694,27.9694,16800.0
2014-06-04 11:30:00,42.31,42.31,42.24,42.25,19200.0,27.9694,27.9694,27.9232,27.9298,19200.0
2014-06-04 11:35:00,42.25,42.25,42.23,42.23,15600.0,27.9298,27.9298,27.9165,27.9165,15600.0
2014-06-04 11:40:00,42.23,42.24,42.19,42.19,12450.0,27.9165,27.9232,27.8901,27.8901,12450.0
2014-06-04 11:45:00,42.19,42.22,42.19,42.19,4800.0,27.8901,27.9099,27.8901,27.8901,4800.0
2014-06-04 11:50:00,42.19,42.2,42.18,42.19,8850.0,27.8901,27.8967,27.8835,27.8901,8850.0
2014-06-04 11:55:00,42.18,42.21,42.18,42.18,6150.0,27.8835,27.9033,27.8835,27.8835,6150.0
2014-06-04 12:00:00,42.19,42.25,42.19,42.24,17850.0,27.8901,27.9298,27.8901,27.9232,17850.0
2014-06-04 12:05:00,42.24,42.25,42.23,42.24,5250.0,27.9232,27.9298,27.9165,27.9232,5250.0
2014-06-04 12:10:00,42.24,42.25,42.22,42.23,5550.0,27.9232,27.9298,27.9099,27.9165,5550.0
2014-06-04 12:15:00,42.23,42.23,42.18,42.18,6000.0,27.9165,27.9165,27.8835,27.8835,6000.0
2014-06-04 12:20:00,42.17,42.17,42.16,42.16,7650.0,27.8769,27.8769,27.8703,27.8703,7650.0
2014-06-04 12:25:00,42.16,42.17,42.16,42.16,2400.0,27.8703,27.8769,27.8703,27.8703,2400.0
2014-06-04 12:30:00,42.16,42.17,42.13,42.13,6600.0,27.8703,27.8769,27.8504,27.8504,6600.0
2014-06-04 12:35:00,42.13,42.17,42.13,42.17,4200.0,27.8504,27.8769,27.8504,27.8769,4200.0
2014-06-04 12:40:00,42.17,42.22,42.17,42.21,5850.0,27.8769,27.9099,27.8769,27.9033,5850.0
2014-06-04 12:45:00,42.21,42.23,42.21,42.21,4050.0,27.9033,27.9165,27.9033,27.9033,4050.0
2014-06-04 12:50:00,42.21,42.24,42.21,42.24,4200.0,27.9033,27.9232,27.9033,27.9232,4200.0
2014-06-04 12:55:00,42.25,42.26,42.23,42.25,7650.0,27.9298,27.9364,27.9165,27.9298,7650.0
2014-06-04 13:00:00,42.25,42.25,42.23,42.25,5250.0,27.9298,27.9298,27.9165,27.9298,5250.0
2014-06-04 13:05:00,42.26,42.27,42.25,42.25,2250.0,27.9364,27.943,27.9298,27.9298,2250.0
2014-06-04 13:10:00,42.25,42.25,42.24,42.24,1500.0,27.9298,27.9298,27.9232,27.9232,1500.0
2014-06-04 13:15:00,42.23,42.24,42.21,42.21,4050.0,27.9165,27.9232,27.9033,27.9033,4050.0
2014-06-04 13:20:00,42.21,42.27,42.21,42.27,9900.0,27.9033,27.943,27.9033,27.943,9900.0
2014-06-04 13:25:00,42.26,42.27,42.25,42.27,7200.0,27.9364,27.943,27.9298,27.943,7200.0
2014-06-04 13:30:00,42.26,42.27,42.25,42.26,9300.0,27.9364,27.943,27.9298,27.9364,9300.0
2014-06-04 13:35:00,42.26,42.27,42.23,42.23,5700.0,27.9364,27.943,27.9165,27.9165,5700.0
2014-06-04 13:40:00,42.23,42.25,42.23,42.25,11250.0,27.9165,27.9298,27.9165,27.9298,11250.0
2014-06-04 13:45:00,42.25,42.25,42.22,42.23,5550.0,27.9298,27.9298,27.9099,27.9165,5550.0
2014-06-04 13:50:00,42.23,42.23,42.21,42.23,5250.0,27.9165,27.9165,27.9033,27.9165,5250.0
2014-06-04 13:55:00,42.23,42.25,42.23,42.23,4200.0,27.9165,27.9298,27.9165,27.9165,4200.0
2014-06-04 14:00:00,42.23,42.24,42.21,42.21,7350.0,27.9165,27.9232,27.9033,27.9033,7350.0
2014-06-04 14:05:00,42.2,42.21,42.19,42.21,9450.0,27.8967,27.9033,27.8901,27.9033,9450.0
2014-06-04 14:10:00,42.21,42.22,42.21,42.21,4800.0,27.9033,27.9099,27.9033,27.9033,4800.0
2014-06-04 14:15:00,42.2,42.21,42.19,42.21,6150.0,27.8967,27.9033,27.8901,27.9033,6150.0
2014-06-04 14:20:00,42.2,42.21,42.17,42.19,9450.0,27.8967,27.9033,27.8769,27.8901,9450.0
2014-06-04 14:25:00,42.19,42.2,42.19,42.19,5100.0,27.8901,27.8967,27.8901,27.8901,5100.0
2014-06-04 14:30:00,42.19,42.19,42.17,42.19,7350.0,27.8901,27.8901,27.8769,27.8901,7350.0
2014-06-04 14:35:00,42.2,42.21,42.19,42.2,5550.0,27.8967,27.9033,27.8901,27.8967,5550.0
2014-06-04 14:40:00,42.2,42.21,42.15,42.15,15900.0,27.8967,27.9033,27.8637,27.8637,15900.0
2014-06-04 14:45:00,42.15,42.15,42.03,42.06,65550.0,27.8637,27.8637,27.7843,27.8042,65550.0
2014-06-04 14:50:00,42.07,42.1,42.07,42.1,19650.0,27.8108,27.8306,27.8108,27.8306,19650.0
2014-06-04 14:55:00,42.1,42.13,42.09,42.13,13500.0,27.8306,27.8504,27.824,27.8504,13500.0
2014-06-04 15:00:00,42.13,42.14,42.11,42.14,10050.0,27.8504,27.8571,27.8372,27.8571,10050.0
2014-06-04 15:05:00,42.14,42.16,42.14,42.16,6300.0,27.8571,27.8703,27.8571,27.8703,6300.0
2014-06-04 15:10:00,42.16,42.19,42.16,42.18,13200.0,27.8703,27.8901,27.8703,27.8835,13200.0
2014-06-04 15:15:00,42.18,42.18,42.15,42.16,12300.0,27.8835,27.8835,27.8637,27.8703,12300.0
2014-06-04 15:20:00,42.16,42.18,42.15,42.17,13200.0,27.8703,27.8835,27.8637,27.8769,13200.0
2014-06-04 15:25:00,42.17,42.19,42.17,42.18,11250.0,27.8769,27.8901,27.8769,27.8835,11250.0
2014-06-04 15:30:00,42.19,42.19,42.17,42.17,9750.0,27.8901,27.8901,27.8769,27.8769,9750.0
2014-06-04 15:35:00,42.17,42.21,42.17,42.19,18000.0,27.8769,27.9033,27.8769,27.8901,18000.0
2014-06-04 15:40:00,42.19,42.21,42.19,42.21,11400.0,27.8901,27.9033,27.8901,27.9033,11400.0
2014-06-04 15:45:00,42.2,42.21,42.18,42.19,21600.0,27.8967,27.9033,27.8835,27.8901,21600.0
2014-06-04 15:50:00,42.19,42.22,42.19,42.21,39900.0,27.8901,27.9099,27.8901,27.9033,39900.0
2014-06-04 15:55:00,42.21,42.22,42.19,42.2,91500.0,27.9033,27.9099,27.8901,27.8967,91500.0
2014-06-05 09:30:00,42.53,42.55,42.3,42.3,27600.0,28.1149,28.1281,27.9628,27.9628,27600.0
2014-06-05 09:35:00,42.32,42.32,42.2,42.24,6450.0,27.976,27.976,27.8967,27.9232,6450.0
2014-06-05 09:40:00,42.2,42.37,42.19,42.37,22350.0,27.8967,28.0091,27.8901,28.0091,22350.0
2014-06-05 09:45:00,42.33,42.42,42.31,42.33,31350.0,27.9827,28.0421,27.9694,27.9827,31350.0
2014-06-05 09:50:00,42.29,42.39,42.24,42.29,26100.0,27.9562,28.0223,27.9232,27.9562,26100.0
2014-06-05 09:55:00,42.32,42.35,42.23,42.31,25350.0,27.976,27.9959,27.9165,27.9694,25350.0
2014-06-05 10:00:00,42.31,42.34,42.26,42.29,22200.0,27.9694,27.9893,27.9364,27.9562,22200.0
2014-06-05 10:05:00,42.3,42.31,42.25,42.27,31650.0,27.9628,27.9694,27.9298,27.943,31650.0
2014-06-05 10:10:00,42.27,42.27,42.2,42.21,3750.0,27.943,27.943,27.8967,27.9033,3750.0
2014-06-05 10:15:00,42.21,42.21,42.15,42.19,5700.0,27.9033,27.9033,27.8637,27.8901,5700.0
2014-06-05 10:20:00,42.22,42.28,42.22,42.26,5250.0,27.9099,27.9496,27.9099,27.9364,5250.0
2014-06-05 10:25:00,42.23,42.32,42.21,42.32,3900.0,27.9165,27.976,27.9033,27.976,3900.0
2014-06-05 10:30:00,42.32,42.32,42.23,42.23,2850.0,27.976,27.976,27.9165,27.9165,2850.0
2014-06-05 10:35:00,42.23,42.25,42.19,42.22,6450.0,27.9165,27.9298,27.8901,27.9099,6450.0
2014-06-05 10:40:00,42.23,42.31,42.23,42.28,7500.0,27.9165,27.9694,27.9165,27.9496,7500.0
2014-06-05 10:45:00,42.29,42.29,42.19,42.22,8400.0,27.9562,27.9562,27.8901,27.9099,8400.0
2014-06-05 10:50:00,42.22,42.24,42.19,42.19,15900.0,27.9099,27.9232,27.8901,27.8901,15900.0
2014-06-05 10:55:00,42.19,42.19,42.15,42.18,11400.0,27.8901,27.8901,27.8637,27.8835,11400.0
2014-06-05 11:00:00,42.16,42.2,42.14,42.19,6150.0,27.8703,27.8967,27.8571,27.8901,6150.0
2014-06-05 11:05:00,42.19,42.24,42.19,42.24,11100.0,27.8901,27.9232,27.8901,27.9232,11100.0
2014-06-05 11:10:00,42.23,42.33,42.23,42.26,10050.0,27.9165,27.9827,27.9165,27.9364,10050.0
2014-06-05 11:15:00,42.26,42.33,42.26,42.32,3150.0,27.9364,27.9827,27.9364,27.976,3150.0
2014-06-05 11:20:00,42.33,42.39,42.33,42.38,8700.0,27.9827,28.0223,27.9827,28.0157,8700.0
2014-06-05 11:25:00,42.38,42.39,42.37,42.37,7800.0,28.0157,28.0223,28.0091,28.0091,7800.0
2014-06-05 11:30:00,42.39,42.44,42.39,42.43,6150.0,28.0223,28.0554,28.0223,28.0488,6150.0
2014-06-05 11:35:00,42.43,42.43,42.4,42.41,3600.0,28.0488,28.0488,28.0289,28.0355,3600.0
2014-06-05 11:40:00,42.42,42.46,42.41,42.43,4800.0,28.0421,28.0686,28.0355,28.0488,4800.0
2014-06-05 11:45:00,42.45,42.5,42.44,42.47,4800.0,28.062,28.095,28.0554,28.0752,4800.0
2014-06-05 11:50:00,42.48,42.52,42.45,42.48,10950.0,28.0818,28.1083,28.062,28.0818,10950.0
2014-06-05 11:55:00,42.47,42.51,42.47,42.51,60300.0,28.0752,28.1016,28.0752,28.1016,60300.0
2014-06-05 12:00:00,42.51,42.66,42.51,42.65,70650.0,28.1016,28.2008,28.1016,28.1942,70650.0
2014-06-05 12:05:00,42.66,42.69,42.63,42.67,16500.0,28.2008,28.2206,28.181,28.2074,16500.0
2014-06-05 12:10:00,42.67,42.67,42.63,42.65,15450.0,28.2074,28.2074,28.181,28.1942,15450.0
2014-06-05 12:15:00,42.65,42.67,42.59,42.61,4950.0,28.1942,28.2074,28.1545,28.1677,4950.0
2014-06-05 12:20:00,42.61,42.66,42.61,42.66,7200.0,28.1677,28.2008,28.1677,28.2008,7200.0
2014-06-05 12:25:00,42.65,42.65,42.62,42.63,4050.0,28.1942,28.1942,28.1744,28.181,4050.0
2014-06-05 12:30:00,42.64,42.69,42.64,42.65,9900.0,28.1876,28.2206,28.1876,28.1942,9900.0
2014-06-05 12:35:00,42.65,42.7,42.65,42.67,19350.0,28.1942,28.2272,28.1942,28.2074,19350.0
2014-06-05 12:40:00,42.67,42.71,42.67,42.68,8100.0,28.2074,28.2339,28.2074,28.214,8100.0
2014-06-05 12:45:00,42.67,42.67,42.62,42.64,8850.0,28.2074,28.2074,28.1744,28.1876,8850.0
2014-06-05 12:50:00,42.65,42.66,42.61,42.62,7950.0,28.1942,28.2008,28.1677,28.1744,7950.0
2014-06-05 12:55:00,42.63,42.65,42.61,42.63,7200.0,28.181,28.1942,28.1677,28.181,7200.0
2014-06-05 13:00:00,42.62,42.67,42.61,42.66,7650.0,28.1744,28.2074,28.1677,28.2008,7650.0
2014-06-05 13:05:00,42.68,42.69,42.67,42.69,3150.0,28.214,28.2206,28.2074,28.2206,3150.0
2014-06-05 13:10:00,42.69,42.69,42.65,42.66,2400.0,28.2206,28.2206,28.1942,28.2008,2400.0
2014-06-05 13:15:00,42.66,42.66,42.6,42.63,19050.0,28.2008,28.2008,28.1611,28.181,19050.0
2014-06-05 13:20:00,42.64,42.65,42.61,42.62,7650.0,28.1876,28.1942,28.1677,28.1744,7650.0
2014-06-05 13:25:00,42.63,42.63,42.6,42.6,7650.0,28.181,28.181,28.1611,28.1611,7650.0
2014-06-05 13:30:00,42.6,42.62,42.58,42.6,11100.0,28.1611,28.1744,28.1479,28.1611,11100.0
2014-06-05 13:35:00,42.59,42.6,42.58,42.6,3450.0,28.1545,28.1611,28.1479,28.1611,3450.0
2014-06-05 13:40:00,42.6,42.6,42.58,42.59,3450.0,28.1611,28.1611,28.1479,28.1545,3450.0
2014-06-05 13:45:00,42.59,42.6,42.59,42.59,7200.0,28.1545,28.1611,28.1545,28.1545,7200.0
2014-06-05 13:50:00,42.59,42.61,42.59,42.59,7950.0,28.1545,28.1677,28.1545,28.1545,7950.0
2014-06-05 13:55:00,42.6,42.62,42.59,42.62,7050.0,28.1611,28.1744,28.1545,28.1744,7050.0
2014-06-05 14:00:00,42.62,42.63,42.61,42.63,4950.0,28.1744,28.181,28.1677,28.181,4950.0
2014-06-05 14:05:00,42.63,42.63,42.61,42.63,9750.0,28.181,28.181,28.1677,28.181,9750.0
2014-06-05 14:10:00,42.63,42.65,42.62,42.64,5100.0,28.181,28.1942,28.1744,28.1876,5100.0
2014-06-05 14:15:00,42.64,42.68,42.64,42.68,6750.0,28.1876,28.214,28.1876,28.214,6750.0
2014-06-05 14:20:00,42.68,42.73,42.68,42.72,11400.0,28.214,28.2471,28.214,28.2405,11400.0
2014-06-05 14:25:00,42.72,42.72,42.68,42.69,5700.0,28.2405,28.2405,28.214,28.2206,5700.0
2014-06-05 14:30:00,42.69,42.7,42.67,42.68,7500.0,28.2206,28.2272,28.2074,28.214,7500.0
2014-06-05 14:35:00,42.69,42.69,42.65,42.65,7200.0,28.2206,28.2206,28.1942,28.1942,7200.0
2014-06-05 14:40:00,42.65,42.69,42.65,42.68,11250.0,28.1942,28.2206,28.1942,28.214,11250.0
2014-06-05 14:45:00,42.68,42.68,42.67,42.67,3450.0,28.214,28.214,28.2074,28.2074,3450.0
2014-06-05 14:50:00,42.67,42.67,42.63,42.63,27750.0,28.2074,28.2074,28.181,28.181,27750.0
2014-06-05 14:55:00,42.63,42.65,42.61,42.62,10200.0,28.181,28.1942,28.1677,28.1744,10200.0
2014-06-05 15:00:00,42.61,42.67,42.61,42.66,15450.0,28.1677,28.2074,28.1677,28.2008,15450.0
2014-06-05 15:05:00,42.66,42.67,42.65,42.65,11400.0,28.2008,28.2074,28.1942,28.1942,11400.0
2014-06-05 15:10:00,42.65,42.66,42.62,42.62,11550.0,28.1942,28.2008,28.1744,28.1744,11550.0
2014-06-05 15:15:00,42.63,42.64,42.63,42.64,12300.0,28.181,28.1876,28.181,28.1876,12300.0
2014-06-05 15:20:00,42.64,42.67,42.64,42.64,5250.0,28.1876,28.2074,28.1876,28.1876,5250.0
2014-06-05 15:25:00,42.63,42.65,42.63,42.65,13050.0,28.181,28.1942,28.181,28.1942,13050.0
2014-06-05 15:30:00,42.64,42.65,42.64,42.65,16350.0,28.1876,28.1942,28.1876,28.1942,16350.0
2014-06-05 15:35:00,42.65,42.67,42.64,42.65,22050.0,28.1942,28.2074,28.1876,28.1942,22050.0
2014-06-05 15:40:00,42.65,42.65,42.61,42.62,15300.0,28.1942,28.1942,28.1677,28.1744,15300.0
2014-06-05 15:45:00,42.61,42.63,42.61,42.63,15900.0,28.1677,28.181,28.1677,28.181,15900.0
2014-06-05 15:50:00,42.63,42.67,42.63,42.67,67050.0,28.181,28.2074,28.181,28.2074,67050.0
2014-06-05 15:55:00,42.67,42.67,42.63,42.63,56550.0,28.2074,28.2074,28.181,28.181,56550.0
2014-06-06 09:30:00,42.9,42.99,42.67,42.84,69750.0,28.3595,28.419,28.2074,28.3198,69750.0
2014-06-06 09:35:00,42.76,42.93,42.76,42.93,8700.0,28.2669,28.3793,28.2669,28.3793,8700.0
2014-06-06 09:40:00,42.92,42.99,42.81,42.95,29250.0,28.3727,28.419,28.3,28.3925,29250.0
2014-06-06 09:45:00,42.95,43.07,42.91,43.03,23400.0,28.3925,28.4718,28.3661,28.4454,23400.0
2014-06-06 09:50:00,43.02,43.07,42.99,43.06,33000.0,28.4388,28.4718,28.419,28.4652,33000.0
2014-06-06 09:55:00,43.05,43.12,43.05,43.11,27900.0,28.4586,28.5049,28.4586,28.4983,27900.0
2014-06-06 10:00:00,43.11,43.11,43.04,43.04,70800.0,28.4983,28.4983,28.452,28.452,70800.0
2014-06-06 10:05:00,43.04,43.06,42.95,42.98,37800.0,28.452,28.4652,28.3925,28.4123,37800.0
2014-06-06 10:10:00,42.97,43.03,42.96,42.97,23400.0,28.4057,28.4454,28.3991,28.4057,23400.0
2014-06-06 10:15:00,42.99,43.01,42.98,42.99,8700.0,28.419,28.4322,28.4123,28.419,8700.0
2014-06-06 10:20:00,43.01,43.03,42.97,43.03,7650.0,28.4322,28.4454,28.4057,28.4454,7650.0
2014-06-06 10:25:00,43.02,43.05,43.01,43.01,7500.0,28.4388,28.4586,28.4322,28.4322,7500.0
2014-06-06 10:30:00,43.01,43.03,43.0,43.02,18600.0,28.4322,28.4454,28.4256,28.4388,18600.0
2014-06-06 10:35:00,43.02,43.04,43.01,43.03,20550.0,28.4388,28.452,28.4322,28.4454,20550.0
2014-06-06 10:40:00,43.04,43.05,43.02,43.04,10050.0,28.452,28.4586,28.4388,28.452,10050.0
2014-06-06 10:45:00,43.04,43.07,43.04,43.06,8700.0,28.452,28.4718,28.452,28.4652,8700.0
2014-06-06 10:50:00,43.07,43.15,43.06,43.13,22050.0,28.4718,28.5247,28.4652,28.5115,22050.0
2014-06-06 10:55:00,43.13,43.15,43.13,43.14,7200.0,28.5115,28.5247,28.5115,28.5181,7200.0
2014-06-06 11:00:00,43.14,43.15,43.1,43.11,6600.0,28.5181,28.5247,28.4917,28.4983,6600.0
2014-06-06 11:05:00,43.11,43.15,43.11,43.15,4500.0,28.4983,28.5247,28.4983,28.5247,4500.0
2014-06-06 11:10:00,43.15,43.17,43.13,43.14,11700.0,28.5247,28.5379,28.5115,28.5181,11700.0
2014-06-06 11:15:00,43.14,43.15,43.13,43.13,5100.0,28.5181,28.5247,28.5115,28.5115,5100.0
2014-06-06 11:20:00,43.14,43.15,43.12,43.13,7350.0,28.5181,28.5247,28.5049,28.5115,7350.0
2014-06-06 11:25:00,43.13,43.15,43.11,43.12,7650.0,28.5115,28.5247,28.4983,28.5049,7650.0
2014-06-06 11:30:00,43.13,43.15,43.11,43.15,19950.0,28.5115,28.5247,28.4983,28.5247,19950.0
2014-06-06 11:35:00,43.15,43.23,43.15,43.21,34650.0,28.5247,28.5776,28.5247,28.5644,34650.0
2014-06-06 11:40:00,43.21,43.21,43.15,43.19,13800.0,28.5644,28.5644,28.5247,28.5512,13800.0
2014-06-06 11:45:00,43.19,43.19,43.17,43.18,6450.0,28.5512,28.5512,28.5379,28.5446,6450.0
2014-06-06 11:50:00,43.17,43.19,43.16,43.16,4500.0,28.5379,28.5512,28.5313,28.5313,4500.0
2014-06-06 11:55:00,43.16,43.17,43.13,43.13,6900.0,28.5313,28.5379,28.5115,28.5115,6900.0
2014-06-06 12:00:00,43.13,43.14,43.11,43.14,4500.0,28.5115,28.5181,28.4983,28.5181,4500.0
2014-06-06 12:05:00,43.14,43.15,43.13,43.15,9000.0,28.5181,28.5247,28.5115,28.5247,9000.0
2014-06-06 12:10:00,43.15,43.17,43.15,43.16,26550.0,28.5247,28.5379,28.5247,28.5313,26550.0
2014-06-06 12:15:00,43.16,43.16,43.13,43.14,4200.0,28.5313,28.5313,28.5115,28.5181,4200.0
2014-06-06 12:20:00,43.13,43.18,43.13,43.18,11700.0,28.5115,28.5446,28.5115,28.5446,11700.0
2014-06-06 12:25:00,43.18,43.24,43.17,43.24,11700.0,28.5446,28.5842,28.5379,28.5842,11700.0
2014-06-06 12:30:00,43.23,43.26,43.23,43.25,42600.0,28.5776,28.5974,28.5776,28.5908,42600.0
2014-06-06 12:35:00,43.25,43.29,43.25,43.29,19200.0,28.5908,28.6173,28.5908,28.6173,19200.0
2014-06-06 12:40:00,43.29,43.42,43.27,43.42,97050.0,28.6173,28.7032,28.604,28.7032,97050.0
2014-06-06 12:45:00,43.41,43.42,43.37,43.37,15150.0,28.6966,28.7032,28.6702,28.6702,15150.0
2014-06-06 12:50:00,43.37,43.37,43.33,43.34,8550.0,28.6702,28.6702,28.6437,28.6503,8550.0
2014-06-06 12:55:00,43.34,43.35,43.29,43.29,19800.0,28.6503,28.6569,28.6173,28.6173,19800.0
2014-06-06 13:00:00,43.3,43.3,43.27,43.27,8550.0,28.6239,28.6239,28.604,28.604,8550.0
2014-06-06 13:05:00,43.27,43.28,43.25,43.25,7500.0,28.604,28.6107,28.5908,28.5908,7500.0
2014-06-06 13:10:00,43.25,43.25,43.23,43.24,6450.0,28.5908,28.5908,28.5776,28.5842,6450.0
2014-06-06 13:15:00,43.24,43.28,43.24,43.25,9300.0,28.5842,28.6107,28.5842,28.5908,9300.0
2014-06-06 13:20:00,43.25,43.27,43.24,43.25,3150.0,28.5908,28.604,28.5842,28.5908,3150.0
2014-06-06 13:25:00,43.25,43.25,43.21,43.23,6300.0,28.5908,28.5908,28.5644,28.5776,6300.0
2014-06-06 13:30:00,43.23,43.25,43.19,43.22,19200.0,28.5776,28.5908,28.5512,28.571,19200.0
2014-06-06 13:35:00,43.23,43.23,43.21,43.22,5850.0,28.5776,28.5776,28.5644,28.571,5850.0
2014-06-06 13:40:00,43.21,43.22,43.19,43.21,6150.0,28.5644,28.571,28.5512,28.5644,6150.0
2014-06-06 13:45:00,43.21,43.24,43.18,43.23,12600.0,28.5644,28.5842,28.5446,28.5776,12600.0
2014-06-06 13:50:00,43.24,43.24,43.18,43.19,9900.0,28.5842,28.5842,28.5446,28.5512,9900.0
2014-06-06 13:55:00,43.19,43.2,43.18,43.19,9300.0,28.5512,28.5578,28.5446,28.5512,9300.0
2014-06-06 14:00:00,43.19,43.19,43.17,43.19,7200.0,28.5512,28.5512,28.5379,28.5512,7200.0
2014-06-06 14:05:00,43.18,43.19,43.17,43.17,8250.0,28.5446,28.5512,28.5379,28.5379,8250.0
2014-06-06 14:10:00,43.17,43.17,43.15,43.16,7950.0,28.5379,28.5379,28.5247,28.5313,7950.0
2014-06-06 14:15:00,43.17,43.17,43.15,43.16,4800.0,28.5379,28.5379,28.5247,28.5313,4800.0
2014-06-06 14:20:00,43.17,43.2,43.17,43.17,13650.0,28.5379,28.5578,28.5379,28.5379,13650.0
2014-06-06 14:25:00,43.17,43.19,43.17,43.17,8250.0,28.5379,28.5512,28.5379,28.5379,8250.0
2014-06-06 14:30:00,43.17,43.17,43.13,43.13,10500.0,28.5379,28.5379,28.5115,28.5115,10500.0
2014-06-06 14:35:00,43.13,43.14,43.12,43.13,10500.0,28.5115,28.5181,28.5049,28.5115,10500.0
2014-06-06 14:40:00,43.13,43.13,43.11,43.12,9150.0,28.5115,28.5115,28.4983,28.5049,9150.0
2014-06-06 14:45:00,43.13,43.13,43.11,43.11,14850.0,28.5115,28.5115,28.4983,28.4983,14850.0
2014-06-06 14:50:00,43.11,43.12,43.09,43.11,12450.0,28.4983,28.5049,28.4851,28.4983,12450.0
2014-06-06 14:55:00,43.11,43.12,43.11,43.11,6600.0,28.4983,28.5049,28.4983,28.4983,6600.0
2014-06-06 15:00:00,43.11,43.12,43.11,43.11,11100.0,28.4983,28.5049,28.4983,28.4983,11100.0
2014-06-06 15:05:00,43.12,43.14,43.11,43.13,17100.0,28.5049,28.5181,28.4983,28.5115,17100.0
2014-06-06 15:10:00,43.13,43.14,43.12,43.12,10800.0,28.5115,28.5181,28.5049,28.5049,10800.0
2014-06-06 15:15:00,43.13,43.15,43.12,43.15,12150.0,28.5115,28.5247,28.5049,28.5247,12150.0
2014-06-06 15:20:00,43.15,43.18,43.14,43.15,24150.0,28.5247,28.5446,28.5181,28.5247,24150.0
2014-06-06 15:25:00,43.15,43.18,43.15,43.17,13950.0,28.5247,28.5446,28.5247,28.5379,13950.0
2014-06-06 15:30:00,43.17,43.18,43.14,43.14,28050.0,28.5379,28.5446,28.5181,28.5181,28050.0
2014-06-06 15:35:00,43.15,43.16,43.11,43.11,33150.0,28.5247,28.5313,28.4983,28.4983,33150.0
2014-06-06 15:40:00,43.11,43.11,43.09,43.09,32250.0,28.4983,28.4983,28.4851,28.4851,32250.0
2014-06-06 15:45:00,43.1,43.13,43.09,43.11,48150.0,28.4917,28.5115,28.4851,28.4983,48150.0
2014-06-06 15:50:00,43.11,43.11,43.07,43.07,87150.0,28.4983,28.4983,28.4718,28.4718,87150.0
2014-06-06 15:55:00,43.07,43.13,43.06,43.12,199500.0,28.4718,28.5115,28.4652,28.5049,199500.0
2014-06-09 09:30:00,42.97,43.1,42.87,43.1,51750.0,28.4057,28.4917,28.3396,28.4917,51750.0
2014-06-09 09:35:00,43.05,43.23,43.05,43.23,30000.0,28.4586,28.5776,28.4586,28.5776,30000.0
2014-06-09 09:40:00,43.25,43.32,43.23,43.32,12900.0,28.5908,28.6371,28.5776,28.6371,12900.0
2014-06-09 09:45:00,43.31,43.37,43.31,43.34,20100.0,28.6305,28.6702,28.6305,28.6503,20100.0
2014-06-09 09:50:00,43.35,43.4,43.33,43.37,15450.0,28.6569,28.69,28.6437,28.6702,15450.0
2014-06-09 09:55:00,43.36,43.36,43.3,43.32,7200.0,28.6635,28.6635,28.6239,28.6371,7200.0
2014-06-09 10:00:00,43.32,43.33,43.25,43.27,14850.0,28.6371,28.6437,28.5908,28.604,14850.0
2014-06-09 10:05:00,43.25,43.27,43.19,43.19,37800.0,28.5908,28.604,28.5512,28.5512,37800.0
2014-06-09 10:10:00,43.19,43.21,43.16,43.19,117900.0,28.5512,28.5644,28.5313,28.5512,117900.0
2014-06-09 10:15:00,43.21,43.21,43.18,43.19,9000.0,28.5644,28.5644,28.5446,28.5512,9000.0
2014-06-09 10:20:00,43.19,43.2,43.17,43.19,13800.0,28.5512,28.5578,28.5379,28.5512,13800.0
2014-06-09 10:25:00,43.19,43.23,43.19,43.23,10650.0,28.5512,28.5776,28.5512,28.5776,10650.0
2014-06-09 10:30:00,43.23,43.24,43.2,43.23,24450.0,28.5776,28.5842,28.5578,28.5776,24450.0
2014-06-09 10:35:00,43.22,43.23,43.21,43.23,9300.0,28.571,28.5776,28.5644,28.5776,9300.0
2014-06-09 10:40:00,43.23,43.25,43.21,43.23,14550.0,28.5776,28.5908,28.5644,28.5776,14550.0
2014-06-09 10:45:00,43.24,43.34,43.24,43.34,9300.0,28.5842,28.6503,28.5842,28.6503,9300.0
2014-06-09 10:50:00,43.35,43.39,43.34,43.39,19050.0,28.6569,28.6834,28.6503,28.6834,19050.0
2014-06-09 10:55:00,43.39,43.41,43.37,43.41,12150.0,28.6834,28.6966,28.6702,28.6966,12150.0
2014-06-09 11:00:00,43.41,43.43,43.37,43.42,23850.0,28.6966,28.7098,28.6702,28.7032,23850.0
2014-06-09 11:05:00,43.43,43.51,43.41,43.51,16050.0,28.7098,28.7627,28.6966,28.7627,16050.0
2014-06-09 11:10:00,43.5,43.54,43.48,43.49,31650.0,28.7561,28.7825,28.7429,28.7495,31650.0
2014-06-09 11:15:00,43.5,43.5,43.46,43.47,10350.0,28.7561,28.7561,28.7296,28.7363,10350.0
2014-06-09 11:20:00,43.47,43.55,43.47,43.53,11100.0,28.7363,28.7891,28.7363,28.7759,11100.0
2014-06-09 11:25:00,43.53,43.59,43.53,43.55,8400.0,28.7759,28.8156,28.7759,28.7891,8400.0
2014-06-09 11:30:00,43.55,43.58,43.52,43.57,14850.0,28.7891,28.809,28.7693,28.8024,14850.0
2014-06-09 11:35:00,43.57,43.63,43.57,43.61,11550.0,28.8024,28.842,28.8024,28.8288,11550.0
2014-06-09 11:40:00,43.61,43.67,43.59,43.67,16500.0,28.8288,28.8685,28.8156,28.8685,16500.0
2014-06-09 11:45:00,43.67,43.72,43.67,43.71,14550.0,28.8685,28.9015,28.8685,28.8949,14550.0
2014-06-09 11:50:00,43.71,43.73,43.68,43.68,22800.0,28.8949,28.9081,28.8751,28.8751,22800.0
2014-06-09 11:55:00,43.67,43.68,43.63,43.65,9450.0,28.8685,28.8751,28.842,28.8553,9450.0
2014-06-09 12:00:00,43.65,43.65,43.61,43.64,9300.0,28.8553,28.8553,28.8288,28.8486,9300.0
2014-06-09 12:05:00,43.63,43.64,43.59,43.59,7500.0,28.842,28.8486,28.8156,28.8156,7500.0
2014-06-09 12:10:00,43.59,43.63,43.59,43.62,6150.0,28.8156,28.842,28.8156,28.8354,6150.0
2014-06-09 12:15:00,43.61,43.61,43.55,43.55,8850.0,28.8288,28.8288,28.7891,28.7891,8850.0
2014-06-09 12:20:00,43.56,43.56,43.53,43.54,16650.0,28.7958,28.7958,28.7759,28.7825,16650.0
2014-06-09 12:25:00,43.54,43.54,43.51,43.52,14400.0,28.7825,28.7825,28.7627,28.7693,14400.0
2014-06-09 12:30:00,43.52,43.54,43.51,43.52,9000.0,28.7693,28.7825,28.7627,28.7693,9000.0
2014-06-09 12:35:00,43.53,43.53,43.48,43.48,7050.0,28.7759,28.7759,28.7429,28.7429,7050.0
2014-06-09 12:40:00,43.48,43.51,43.47,43.47,9300.0,28.7429,28.7627,28.7363,28.7363,9300.0
2014-06-09 12:45:00,43.48,43.51,43.48,43.51,5700.0,28.7429,28.7627,28.7429,28.7627,5700.0
2014-06-09 12:50:00,43.51,43.52,43.49,43.52,12450.0,28.7627,28.7693,28.7495,28.7693,12450.0
2014-06-09 12:55:00,43.51,43.51,43.46,43.47,4650.0,28.7627,28.7627,28.7296,28.7363,4650.0
2014-06-09 13:00:00,43.47,43.51,43.47,43.5,5550.0,28.7363,28.7627,28.7363,28.7561,5550.0
2014-06-09 13:05:00,43.51,43.53,43.49,43.52,13950.0,28.7627,28.7759,28.7495,28.7693,13950.0
2014-06-09 13:10:00,43.52,43.52,43.47,43.47,10200.0,28.7693,28.7693,28.7363,28.7363,10200.0
2014-06-09 13:15:00,43.48,43.49,43.44,43.44,12000.0,28.7429,28.7495,28.7164,28.7164,12000.0
2014-06-09 13:20:00,43.45,43.45,43.41,43.43,14400.0,28.723,28.723,28.6966,28.7098,14400.0
2014-06-09 13:25:00,43.42,43.43,43.37,43.38,9300.0,28.7032,28.7098,28.6702,28.6768,9300.0
2014-06-09 13:30:00,43.39,43.39,43.35,43.35,22350.0,28.6834,28.6834,28.6569,28.6569,22350.0
2014-06-09 13:35:00,43.35,43.38,43.33,43.37,11250.0,28.6569,28.6768,28.6437,28.6702,11250.0
2014-06-09 13:40:00,43.38,43.38,43.33,43.34,10950.0,28.6768,28.6768,28.6437,28.6503,10950.0
2014-06-09 13:45:00,43.34,43.35,43.3,43.33,21450.0,28.6503,28.6569,28.6239,28.6437,21450.0
2014-06-09 13:50:00,43.33,43.34,43.32,43.32,8250.0,28.6437,28.6503,28.6371,28.6371,8250.0
2014-06-09 13:55:00,43.32,43.35,43.31,43.35,25950.0,28.6371,28.6569,28.6305,28.6569,25950.0
2014-06-09 14:00:00,43.35,43.37,43.31,43.33,48300.0,28.6569,28.6702,28.6305,28.6437,48300.0
2014-06-09 14:05:00,43.33,43.34,43.29,43.29,20100.0,28.6437,28.6503,28.6173,28.6173,20100.0
2014-06-09 14:10:00,43.29,43.29,43.21,43.23,17550.0,28.6173,28.6173,28.5644,28.5776,17550.0
2014-06-09 14:15:00,43.23,43.25,43.23,43.24,12150.0,28.5776,28.5908,28.5776,28.5842,12150.0
2014-06-09 14:20:00,43.24,43.28,43.23,43.25,11550.0,28.5842,28.6107,28.5776,28.5908,11550.0
2014-06-09 14:25:00,43.25,43.28,43.25,43.26,17100.0,28.5908,28.6107,28.5908,28.5974,17100.0
2014-06-09 14:30:00,43.26,43.29,43.26,43.26,22500.0,28.5974,28.6173,28.5974,28.5974,22500.0
2014-06-09 14:35:00,43.27,43.31,43.26,43.31,23250.0,28.604,28.6305,28.5974,28.6305,23250.0
2014-06-09 14:40:00,43.3,43.35,43.3,43.33,21150.0,28.6239,28.6569,28.6239,28.6437,21150.0
2014-06-09 14:45:00,43.32,43.33,43.29,43.3,31050.0,28.6371,28.6437,28.6173,28.6239,31050.0
2014-06-09 14:50:00,43.31,43.39,43.3,43.39,28650.0,28.6305,28.6834,28.6239,28.6834,28650.0
2014-06-09 14:55:00,43.39,43.39,43.36,43.37,16500.0,28.6834,28.6834,28.6635,28.6702,16500.0
2014-06-09 15:00:00,43.37,43.37,43.34,43.37,24000.0,28.6702,28.6702,28.6503,28.6702,24000.0
2014-06-09 15:05:00,43.37,43.37,43.31,43.32,70500.0,28.6702,28.6702,28.6305,28.6371,70500.0
2014-06-09 15:10:00,43.33,43.33,43.3,43.32,40350.0,28.6437,28.6437,28.6239,28.6371,40350.0
2014-06-09 15:15:00,43.32,43.35,43.29,43.33,51300.0,28.6371,28.6569,28.6173,28.6437,51300.0
2014-06-09 15:20:00,43.33,43.34,43.31,43.34,39900.0,28.6437,28.6503,28.6305,28.6503,39900.0
2014-06-09 15:25:00,43.34,43.37,43.31,43.31,59850.0,28.6503,28.6702,28.6305,28.6305,59850.0
2014-06-09 15:30:00,43.31,43.31,43.27,43.28,52800.0,28.6305,28.6305,28.604,28.6107,52800.0
2014-06-09 15:35:00,43.28,43.33,43.28,43.31,54750.0,28.6107,28.6437,28.6107,28.6305,54750.0
2014-06-09 15:40:00,43.31,43.33,43.28,43.31,63900.0,28.6305,28.6437,28.6107,28.6305,63900.0
2014-06-09 15:45:00,43.31,43.32,43.29,43.31,24450.0,28.6305,28.6371,28.6173,28.6305,24450.0
2014-06-09 15:50:00,43.31,43.33,43.3,43.33,49350.0,28.6305,28.6437,28.6239,28.6437,49350.0
2014-06-09 15:55:00,43.33,43.33,43.29,43.3,213450.0,28.6437,28.6437,28.6173,28.6239,213450.0
2014-06-10 09:30:00,43.17,43.34,43.11,43.15,27300.0,28.5379,28.6503,28.4983,28.5247,27300.0
2014-06-10 09:35:00,43.15,43.18,43.07,43.07,11850.0,28.5247,28.5446,28.4718,28.4718,11850.0
2014-06-10 09:40:00,43.09,43.14,43.06,43.1,20850.0,28.4851,28.5181,28.4652,28.4917,20850.0
2014-06-10 09:45:00,43.09,43.13,43.03,43.1,16050.0,28.4851,28.5115,28.4454,28.4917,16050.0
2014-06-10 09:50:00,43.11,43.26,43.11,43.23,3900.0,28.4983,28.5974,28.4983,28.5776,3900.0
2014-06-10 09:55:00,43.2,43.22,43.15,43.22,16800.0,28.5578,28.571,28.5247,28.571,16800.0
2014-06-10 10:00:00,43.21,43.21,43.11,43.11,5850.0,28.5644,28.5644,28.4983,28.4983,5850.0
2014-06-10 10:05:00,43.11,43.13,43.07,43.08,18600.0,28.4983,28.5115,28.4718,28.4784,18600.0
2014-06-10 10:10:00,43.1,43.13,43.06,43.13,6900.0,28.4917,28.5115,28.4652,28.5115,6900.0
2014-06-10 10:15:00,43.1,43.1,43.03,43.06,12150.0,28.4917,28.4917,28.4454,28.4652,12150.0
2014-06-10 10:20:00,43.06,43.19,43.05,43.19,10650.0,28.4652,28.5512,28.4586,28.5512,10650.0
2014-06-10 10:25:00,43.18,43.18,43.15,43.15,4950.0,28.5446,28.5446,28.5247,28.5247,4950.0
2014-06-10 10:30:00,43.13,43.17,43.11,43.15,7350.0,28.5115,28.5379,28.4983,28.5247,7350.0
2014-06-10 10:35:00,43.15,43.15,43.09,43.1,7800.0,28.5247,28.5247,28.4851,28.4917,7800.0
2014-06-10 10:40:00,43.1,43.12,43.1,43.12,5700.0,28.4917,28.5049,28.4917,28.5049,5700.0
2014-06-10 10:45:00,43.1,43.1,43.07,43.09,9750.0,28.4917,28.4917,28.4718,28.4851,9750.0
2014-06-10 10:50:00,43.09,43.15,43.09,43.15,7950.0,28.4851,28.5247,28.4851,28.5247,7950.0
2014-06-10 10:55:00,43.15,43.17,43.11,43.12,4950.0,28.5247,28.5379,28.4983,28.5049,4950.0
2014-06-10 11:00:00,43.13,43.13,43.08,43.08,6150.0,28.5115,28.5115,28.4784,28.4784,6150.0
2014-06-10 11:05:00,43.08,43.1,43.08,43.1,6300.0,28.4784,28.4917,28.4784,28.4917,6300.0
2014-06-10 11:10:00,43.1,43.1,43.09,43.1,5250.0,28.4917,28.4917,28.4851,28.4917,5250.0
2014-06-10 11:15:00,43.09,43.1,43.07,43.08,9450.0,28.4851,28.4917,28.4718,28.4784,9450.0
2014-06-10 11:20:00,43.07,43.07,43.06,43.07,11550.0,28.4718,28.4718,28.4652,28.4718,11550.0
2014-06-10 11:25:00,43.07,43.08,43.06,43.07,7350.0,28.4718,28.4784,28.4652,28.4718,7350.0
2014-06-10 11:30:00,43.07,43.08,43.07,43.08,5850.0,28.4718,28.4784,28.4718,28.4784,5850.0
2014-06-10 11:35:00,43.08,43.08,43.05,43.07,14100.0,28.4784,28.4784,28.4586,28.4718,14100.0
2014-06-10 11:40:00,43.07,43.07,43.07,43.07,9600.0,28.4718,28.4718,28.4718,28.4718,9600.0
2014-06-10 11:45:00,43.07,43.07,43.04,43.05,13950.0,28.4718,28.4718,28.452,28.4586,13950.0
2014-06-10 11:50:00,43.05,43.05,42.99,42.99,10050.0,28.4586,28.4586,28.419,28.419,10050.0
2014-06-10 11:55:00,42.99,43.05,42.98,43.03,18300.0,28.419,28.4586,28.4123,28.4454,18300.0
2014-06-10 12:00:00,43.04,43.05,43.01,43.01,9600.0,28.452,28.4586,28.4322,28.4322,9600.0
2014-06-10 12:05:00,43.02,43.03,43.02,43.03,8700.0,28.4388,28.4454,28.4388,28.4454,8700.0
2014-06-10 12:10:00,43.02,43.07,43.02,43.06,6000.0,28.4388,28.4718,28.4388,28.4652,6000.0
2014-06-10 12:15:00,43.07,43.08,43.07,43.07,7650.0,28.4718,28.4784,28.4718,28.4718,7650.0
2014-06-10 12:20:00,43.07,43.07,43.05,43.06,8850.0,28.4718,28.4718,28.4586,28.4652,8850.0
2014-06-10 12:25:00,43.06,43.07,43.03,43.04,19050.0,28.4652,28.4718,28.4454,28.452,19050.0
2014-06-10 12:30:00,43.03,43.04,43.0,43.0,14850.0,28.4454,28.452,28.4256,28.4256,14850.0
2014-06-10 12:35:00,43.01,43.02,43.01,43.01,7050.0,28.4322,28.4388,28.4322,28.4322,7050.0
2014-06-10 12:40:00,43.01,43.01,42.96,42.97,22800.0,28.4322,28.4322,28.3991,28.4057,22800.0
2014-06-10 12:45:00,42.98,42.98,42.96,42.98,9300.0,28.4123,28.4123,28.3991,28.4123,9300.0
2014-06-10 12:50:00,42.98,42.98,42.98,42.98,3900.0,28.4123,28.4123,28.4123,28.4123,3900.0
2014-06-10 12:55:00,42.98,42.98,42.97,42.98,8700.0,28.4123,28.4123,28.4057,28.4123,8700.0
2014-06-10 13:00:00,42.97,42.99,42.97,42.99,1950.0,28.4057,28.419,28.4057,28.419,1950.0
2014-06-10 13:05:00,42.99,43.01,42.99,43.0,8550.0,28.419,28.4322,28.419,28.4256,8550.0
2014-06-10 13:10:00,43.0,43.0,42.99,42.99,5400.0,28.4256,28.4256,28.419,28.419,5400.0
2014-06-10 13:15:00,42.99,43.0,42.99,43.0,6900.0,28.419,28.4256,28.419,28.4256,6900.0
2014-06-10 13:20:00,43.0,43.01,42.99,42.99,3300.0,28.4256,28.4322,28.419,28.419,3300.0
2014-06-10 13:25:00,42.99,43.0,42.97,42.98,14550.0,28.419,28.4256,28.4057,28.4123,14550.0
2014-06-10 13:30:00,42.98,42.99,42.97,42.99,4800.0,28.4123,28.419,28.4057,28.419,4800.0
2014-06-10 13:35:00,43.0,43.0,42.99,42.99,7350.0,28.4256,28.4256,28.419,28.419,7350.0
2014-06-10 13:40:00,42.99,42.99,42.97,42.98,5550.0,28.419,28.419,28.4057,28.4123,5550.0
2014-06-10 13:45:00,42.98,42.98,42.95,42.95,14100.0,28.4123,28.4123,28.3925,28.3925,14100.0
2014-06-10 13:50:00,42.95,42.95,42.95,42.95,5100.0,28.3925,28.3925,28.3925,28.3925,5100.0
2014-06-10 13:55:00,42.95,42.99,42.95,42.97,12600.0,28.3925,28.419,28.3925,28.4057,12600.0
2014-06-10 14:00:00,42.97,42.99,42.97,42.99,2850.0,28.4057,28.419,28.4057,28.419,2850.0
2014-06-10 14:05:00,42.99,42.99,42.99,42.99,4950.0,28.419,28.419,28.419,28.419,4950.0
2014-06-10 14:10:00,42.98,42.99,42.98,42.98,1050.0,28.4123,28.419,28.4123,28.4123,1050.0
2014-06-10 14:15:00,42.99,42.99,42.97,42.99,10650.0,28.419,28.419,28.4057,28.419,10650.0
2014-06-10 14:20:00,42.99,43.0,42.98,43.0,4500.0,28.419,28.4256,28.4123,28.4256,4500.0
2014-06-10 14:25:00,42.99,43.01,42.99,43.0,16800.0,28.419,28.4322,28.419,28.4256,16800.0
2014-06-10 14:30:00,43.0,43.0,42.96,42.97,19200.0,28.4256,28.4256,28.3991,28.4057,19200.0
2014-06-10 14:35:00,42.96,42.96,42.94,42.95,14250.0,28.3991,28.3991,28.3859,28.3925,14250.0
2014-06-10 14:40:00,42.95,42.95,42.94,42.95,10350.0,28.3925,28.3925,28.3859,28.3925,10350.0
2014-06-10 14:45:00,42.94,42.95,42.93,42.94,12600.0,28.3859,28.3925,28.3793,28.3859,12600.0
2014-06-10 14:50:00,42.94,42.94,42.93,42.94,4950.0,28.3859,28.3859,28.3793,28.3859,4950.0
2014-06-10 14:55:00,42.93,42.95,42.93,42.94,18450.0,28.3793,28.3925,28.3793,28.3859,18450.0
2014-06-10 15:00:00,42.94,42.97,42.94,42.97,6900.0,28.3859,28.4057,28.3859,28.4057,6900.0
2014-06-10 15:05:00,42.97,42.97,42.96,42.97,8850.0,28.4057,28.4057,28.3991,28.4057,8850.0
2014-06-10 15:10:00,42.97,42.98,42.96,42.97,11250.0,28.4057,28.4123,28.3991,28.4057,11250.0
2014-06-10 15:15:00,42.98,43.0,42.97,43.0,13950.0,28.4123,28.4256,28.4057,28.4256,13950.0
2014-06-10 15:20:00,43.0,43.07,43.0,43.07,14850.0,28.4256,28.4718,28.4256,28.4718,14850.0
2014-06-10 15:25:00,43.07,43.07,43.03,43.05,31950.0,28.4718,28.4718,28.4454,28.4586,31950.0
2014-06-10 15:30:00,43.04,43.05,43.01,43.01,25650.0,28.452,28.4586,28.4322,28.4322,25650.0
2014-06-10 15:35:00,43.02,43.03,42.99,42.99,29400.0,28.4388,28.4454,28.419,28.419,29400.0
2014-06-10 15:40:00,43.0,43.01,42.99,42.99,19200.0,28.4256,28.4322,28.419,28.419,19200.0
2014-06-10 15:45:00,42.99,43.0,42.98,42.99,22950.0,28.419,28.4256,28.4123,28.419,22950.0
2014-06-10 15:50:00,42.99,43.01,42.98,42.99,46500.0,28.419,28.4322,28.4123,28.419,46500.0
2014-06-10 15:55:00,42.99,43.03,42.97,42.99,170850.0,28.419,28.4454,28.4057,28.419,170850.0
2014-06-11 09:30:00,42.77,42.8,42.67,42.67,23700.0,28.2735,28.2934,28.2074,28.2074,23700.0
2014-06-11 09:35:00,42.73,42.73,42.61,42.68,16800.0,28.2471,28.2471,28.1677,28.214,16800.0
2014-06-11 09:40:00,42.7,42.7,42.58,42.62,39600.0,28.2272,28.2272,28.1479,28.1744,39600.0
2014-06-11 09:45:00,42.59,42.65,42.55,42.55,17550.0,28.1545,28.1942,28.1281,28.1281,17550.0
2014-06-11 09:50:00,42.58,42.62,42.53,42.56,4950.0,28.1479,28.1744,28.1149,28.1347,4950.0
2014-06-11 09:55:00,42.55,42.55,42.45,42.51,17250.0,28.1281,28.1281,28.062,28.1016,17250.0
2014-06-11 10:00:00,42.52,42.61,42.5,42.59,13050.0,28.1083,28.1677,28.095,28.1545,13050.0
2014-06-11 10:05:00,42.61,42.62,42.59,42.6,12450.0,28.1677,28.1744,28.1545,28.1611,12450.0
2014-06-11 10:10:00,42.59,42.63,42.57,42.61,9900.0,28.1545,28.181,28.1413,28.1677,9900.0
2014-06-11 10:15:00,42.61,42.61,42.55,42.59,8700.0,28.1677,28.1677,28.1281,28.1545,8700.0
2014-06-11 10:20:00,42.61,42.65,42.6,42.61,7650.0,28.1677,28.1942,28.1611,28.1677,7650.0
2014-06-11 10:25:00,42.61,42.61,42.55,42.55,7500.0,28.1677,28.1677,28.1281,28.1281,7500.0
2014-06-11 10:30:00,42.55,42.56,42.51,42.55,9300.0,28.1281,28.1347,28.1016,28.1281,9300.0
2014-06-11 10:35:00,42.55,42.56,42.51,42.56,6000.0,28.1281,28.1347,28.1016,28.1347,6000.0
2014-06-11 10:40:00,42.55,42.62,42.55,42.61,9450.0,28.1281,28.1744,28.1281,28.1677,9450.0
2014-06-11 10:45:00,42.61,42.61,42.59,42.59,5250.0,28.1677,28.1677,28.1545,28.1545,5250.0
2014-06-11 10:50:00,42.59,42.6,42.55,42.6,13650.0,28.1545,28.1611,28.1281,28.1611,13650.0
2014-06-11 10:55:00,42.59,42.61,42.57,42.57,9150.0,28.1545,28.1677,28.1413,28.1413,9150.0
2014-06-11 11:00:00,42.57,42.61,42.57,42.58,55050.0,28.1413,28.1677,28.1413,28.1479,55050.0
2014-06-11 11:05:00,42.59,42.6,42.58,42.59,11700.0,28.1545,28.1611,28.1479,28.1545,11700.0
2014-06-11 11:10:00,42.59,42.62,42.59,42.59,9750.0,28.1545,28.1744,28.1545,28.1545,9750.0
2014-06-11 11:15:00,42.58,42.59,42.55,42.55,15600.0,28.1479,28.1545,28.1281,28.1281,15600.0
2014-06-11 11:20:00,42.55,42.55,42.51,42.51,11700.0,28.1281,28.1281,28.1016,28.1016,11700.0
2014-06-11 11:25:00,42.52,42.54,42.5,42.54,15000.0,28.1083,28.1215,28.095,28.1215,15000.0
2014-06-11 11:30:00,42.56,42.6,42.56,42.57,3750.0,28.1347,28.1611,28.1347,28.1413,3750.0
2014-06-11 11:35:00,42.59,42.59,42.57,42.59,6750.0,28.1545,28.1545,28.1413,28.1545,6750.0
2014-06-11 11:40:00,42.59,42.63,42.59,42.6,16650.0,28.1545,28.181,28.1545,28.1611,16650.0
2014-06-11 11:45:00,42.62,42.62,42.58,42.58,33000.0,28.1744,28.1744,28.1479,28.1479,33000.0
2014-06-11 11:50:00,42.6,42.63,42.59,42.63,3000.0,28.1611,28.181,28.1545,28.181,3000.0
2014-06-11 11:55:00,42.63,42.67,42.61,42.66,8850.0,28.181,28.2074,28.1677,28.2008,8850.0
2014-06-11 12:00:00,42.65,42.69,42.63,42.69,12000.0,28.1942,28.2206,28.181,28.2206,12000.0
2014-06-11 12:05:00,42.68,42.7,42.67,42.67,2400.0,28.214,28.2272,28.2074,28.2074,2400.0
2014-06-11 12:10:00,42.68,42.69,42.67,42.67,1050.0,28.214,28.2206,28.2074,28.2074,1050.0
2014-06-11 12:15:00,42.68,42.69,42.65,42.67,16950.0,28.214,28.2206,28.1942,28.2074,16950.0
2014-06-11 12:20:00,42.67,42.68,42.67,42.67,3150.0,28.2074,28.214,28.2074,28.2074,3150.0
2014-06-11 12:25:00,42.67,42.7,42.66,42.69,10350.0,28.2074,28.2272,28.2008,28.2206,10350.0
2014-06-11 12:30:00,42.69,42.71,42.68,42.7,7500.0,28.2206,28.2339,28.214,28.2272,7500.0
2014-06-11 12:35:00,42.71,42.72,42.69,42.69,7350.0,28.2339,28.2405,28.2206,28.2206,7350.0
2014-06-11 12:40:00,42.69,42.69,42.67,42.67,1200.0,28.2206,28.2206,28.2074,28.2074,1200.0
2014-06-11 12:45:00,42.68,42.69,42.68,42.68,3750.0,28.214,28.2206,28.214,28.214,3750.0
2014-06-11 12:50:00,42.68,42.68,42.67,42.68,1650.0,28.214,28.214,28.2074,28.214,1650.0
2014-06-11 12:55:00,42.67,42.67,42.65,42.67,4800.0,28.2074,28.2074,28.1942,28.2074,4800.0
2014-06-11 13:00:00,42.67,42.67,42.63,42.63,6450.0,28.2074,28.2074,28.181,28.181,6450.0
2014-06-11 13:05:00,42.64,42.64,42.6,42.62,6450.0,28.1876,28.1876,28.1611,28.1744,6450.0
2014-06-11 13:10:00,42.63,42.63,42.59,42.59,8700.0,28.181,28.181,28.1545,28.1545,8700.0
2014-06-11 13:15:00,42.6,42.61,42.59,42.61,6150.0,28.1611,28.1677,28.1545,28.1677,6150.0
2014-06-11 13:20:00,42.61,42.62,42.61,42.62,1050.0,28.1677,28.1744,28.1677,28.1744,1050.0
2014-06-11 13:25:00,42.62,42.65,42.62,42.65,4500.0,28.1744,28.1942,28.1744,28.1942,4500.0
2014-06-11 13:30:00,42.65,42.65,42.62,42.62,8550.0,28.1942,28.1942,28.1744,28.1744,8550.0
2014-06-11 13:35:00,42.63,42.63,42.59,42.59,6300.0,28.181,28.181,28.1545,28.1545,6300.0
2014-06-11 13:40:00,42.59,42.6,42.58,42.6,5400.0,28.1545,28.1611,28.1479,28.1611,5400.0
2014-06-11 13:45:00,42.61,42.61,42.55,42.55,12900.0,28.1677,28.1677,28.1281,28.1281,12900.0
2014-06-11 13:50:00,42.54,42.57,42.54,42.56,4200.0,28.1215,28.1413,28.1215,28.1347,4200.0
2014-06-11 13:55:00,42.57,42.57,42.53,42.53,4500.0,28.1413,28.1413,28.1149,28.1149,4500.0
2014-06-11 14:00:00,42.53,42.57,42.53,42.56,10350.0,28.1149,28.1413,28.1149,28.1347,10350.0
2014-06-11 14:05:00,42.56,42.56,42.53,42.53,7200.0,28.1347,28.1347,28.1149,28.1149,7200.0
2014-06-11 14:10:00,42.53,42.56,42.51,42.51,15900.0,28.1149,28.1347,28.1016,28.1016,15900.0
2014-06-11 14:15:00,42.51,42.55,42.51,42.55,8550.0,28.1016,28.1281,28.1016,28.1281,8550.0
2014-06-11 14:20:00,42.55,42.55,42.53,42.53,11100.0,28.1281,28.1281,28.1149,28.1149,11100.0
2014-06-11 14:25:00,42.54,42.59,42.54,42.58,7050.0,28.1215,28.1545,28.1215,28.1479,7050.0
2014-06-11 14:30:00,42.58,42.59,42.58,42.59,13050.0,28.1479,28.1545,28.1479,28.1545,13050.0
2014-06-11 14:35:00,42.59,42.6,42.58,42.59,6300.0,28.1545,28.1611,28.1479,28.1545,6300.0
2014-06-11 14:40:00,42.6,42.61,42.58,42.61,6300.0,28.1611,28.1677,28.1479,28.1677,6300.0
2014-06-11 14:45:00,42.61,42.66,42.61,42.64,12600.0,28.1677,28.2008,28.1677,28.1876,12600.0
2014-06-11 14:50:00,42.63,42.63,42.61,42.62,8400.0,28.181,28.181,28.1677,28.1744,8400.0
2014-06-11 14:55:00,42.63,42.63,42.61,42.63,13500.0,28.181,28.181,28.1677,28.181,13500.0
2014-06-11 15:00:00,42.65,42.66,42.63,42.65,22200.0,28.1942,28.2008,28.181,28.1942,22200.0
2014-06-11 15:05:00,42.65,42.65,42.65,42.65,4800.0,28.1942,28.1942,28.1942,28.1942,4800.0
2014-06-11 15:10:00,42.65,42.67,42.64,42.64,21900.0,28.1942,28.2074,28.1876,28.1876,21900.0
2014-06-11 15:15:00,42.65,42.66,42.63,42.65,11850.0,28.1942,28.2008,28.181,28.1942,11850.0
2014-06-11 15:20:00,42.65,42.65,42.65,42.65,9900.0,28.1942,28.1942,28.1942,28.1942,9900.0
2014-06-11 15:25:00,42.65,42.68,42.65,42.68,19650.0,28.1942,28.214,28.1942,28.214,19650.0
2014-06-11 15:30:00,42.68,42.69,42.67,42.68,24900.0,28.214,28.2206,28.2074,28.214,24900.0
2014-06-11 15:35:00,42.67,42.68,42.66,42.67,20700.0,28.2074,28.214,28.2008,28.2074,20700.0
2014-06-11 15:40:00,42.67,42.67,42.66,42.67,35550.0,28.2074,28.2074,28.2008,28.2074,35550.0
2014-06-11 15:45:00,42.67,42.67,42.65,42.65,23250.0,28.2074,28.2074,28.1942,28.1942,23250.0
2014-06-11 15:50:00,42.65,42.65,42.64,42.64,25050.0,28.1942,28.1942,28.1876,28.1876,25050.0
2014-06-11 15:55:00,42.64,42.65,42.62,42.63,82650.0,28.1876,28.1942,28.1744,28.181,82650.0
2014-06-12 09:30:00,42.61,42.61,42.39,42.43,19650.0,28.1677,28.1677,28.0223,28.0488,19650.0
2014-06-12 09:35:00,42.49,42.54,42.35,42.4,12300.0,28.0884,28.1215,27.9959,28.0289,12300.0
2014-06-12 09:40:00,42.41,42.46,42.4,42.44,3600.0,28.0355,28.0686,28.0289,28.0554,3600.0
2014-06-12 09:45:00,42.41,42.5,42.41,42.46,7200.0,28.0355,28.095,28.0355,28.0686,7200.0
2014-06-12 09:50:00,42.47,42.52,42.43,42.49,24600.0,28.0752,28.1083,28.0488,28.0884,24600.0
2014-06-12 09:55:00,42.49,42.52,42.44,42.51,8700.0,28.0884,28.1083,28.0554,28.1016,8700.0
2014-06-12 10:00:00,42.5,42.56,42.47,42.52,79950.0,28.095,28.1347,28.0752,28.1083,79950.0
2014-06-12 10:05:00,42.52,42.6,42.51,42.57,14100.0,28.1083,28.1611,28.1016,28.1413,14100.0
2014-06-12 10:10:00,42.56,42.56,42.45,42.49,6450.0,28.1347,28.1347,28.062,28.0884,6450.0
2014-06-12 10:15:00,42.46,42.47,42.37,42.47,7800.0,28.0686,28.0752,28.0091,28.0752,7800.0
2014-06-12 10:20:00,42.45,42.49,42.42,42.43,6750.0,28.062,28.0884,28.0421,28.0488,6750.0
2014-06-12 10:25:00,42.44,42.44,42.29,42.29,13800.0,28.0554,28.0554,27.9562,27.9562,13800.0
2014-06-12 10:30:00,42.29,42.33,42.28,42.32,6000.0,27.9562,27.9827,27.9496,27.976,6000.0
2014-06-12 10:35:00,42.32,42.32,42.25,42.29,5400.0,27.976,27.976,27.9298,27.9562,5400.0
2014-06-12 10:40:00,42.29,42.29,42.23,42.23,10050.0,27.9562,27.9562,27.9165,27.9165,10050.0
2014-06-12 10:45:00,42.25,42.25,42.21,42.25,6750.0,27.9298,27.9298,27.9033,27.9298,6750.0
2014-06-12 10:50:00,42.24,42.27,42.23,42.27,7050.0,27.9232,27.943,27.9165,27.943,7050.0
2014-06-12 10:55:00,42.27,42.27,42.25,42.26,7050.0,27.943,27.943,27.9298,27.9364,7050.0
2014-06-12 11:00:00,42.26,42.31,42.23,42.31,9000.0,27.9364,27.9694,27.9165,27.9694,9000.0
2014-06-12 11:05:00,42.31,42.32,42.28,42.29,14700.0,27.9694,27.976,27.9496,27.9562,14700.0
2014-06-12 11:10:00,42.29,42.36,42.29,42.36,9900.0,27.9562,28.0025,27.9562,28.0025,9900.0
2014-06-12 11:15:00,42.37,42.38,42.36,42.38,3900.0,28.0091,28.0157,28.0025,28.0157,3900.0
2014-06-12 11:20:00,42.38,42.38,42.36,42.37,5250.0,28.0157,28.0157,28.0025,28.0091,5250.0
2014-06-12 11:25:00,42.37,42.42,42.37,42.41,7350.0,28.0091,28.0421,28.0091,28.0355,7350.0
2014-06-12 11:30:00,42.41,42.41,42.35,42.35,11250.0,28.0355,28.0355,27.9959,27.9959,11250.0
2014-06-12 11:35:00,42.35,42.36,42.35,42.36,5250.0,27.9959,28.0025,27.9959,28.0025,5250.0
2014-06-12 11:40:00,42.35,42.39,42.35,42.37,6000.0,27.9959,28.0223,27.9959,28.0091,6000.0
2014-06-12 11:45:00,42.37,42.38,42.35,42.38,6450.0,28.0091,28.0157,27.9959,28.0157,6450.0
2014-06-12 11:50:00,42.38,42.41,42.35,42.4,14700.0,28.0157,28.0355,27.9959,28.0289,14700.0
2014-06-12 11:55:00,42.4,42.4,42.37,42.37,5700.0,28.0289,28.0289,28.0091,28.0091,5700.0
2014-06-12 12:00:00,42.37,42.37,42.33,42.35,6000.0,28.0091,28.0091,27.9827,27.9959,6000.0
2014-06-12 12:05:00,42.35,42.36,42.33,42.36,5550.0,27.9959,28.0025,27.9827,28.0025,5550.0
2014-06-12 12:10:00,42.36,42.36,42.35,42.35,4350.0,28.0025,28.0025,27.9959,27.9959,4350.0
2014-06-12 12:15:00,42.36,42.36,42.32,42.33,9750.0,28.0025,28.0025,27.976,27.9827,9750.0
2014-06-12 12:20:00,42.32,42.32,42.31,42.32,2850.0,27.976,27.976,27.9694,27.976,2850.0
2014-06-12 12:25:00,42.32,42.33,42.31,42.32,5400.0,27.976,27.9827,27.9694,27.976,5400.0
2014-06-12 12:30:00,42.32,42.33,42.32,42.33,3000.0,27.976,27.9827,27.976,27.9827,3000.0
2014-06-12 12:35:00,42.33,42.34,42.32,42.33,4500.0,27.9827,27.9893,27.976,27.9827,4500.0
2014-06-12 12:40:00,42.33,42.33,42.31,42.31,8100.0,27.9827,27.9827,27.9694,27.9694,8100.0
2014-06-12 12:45:00,42.3,42.31,42.28,42.31,10500.0,27.9628,27.9694,27.9496,27.9694,10500.0
2014-06-12 12:50:00,42.31,42.31,42.21,42.21,19050.0,27.9694,27.9694,27.9033,27.9033,19050.0
2014-06-12 12:55:00,42.21,42.26,42.21,42.23,5850.0,27.9033,27.9364,27.9033,27.9165,5850.0
2014-06-12 13:00:00,42.23,42.26,42.21,42.23,22950.0,27.9165,27.9364,27.9033,27.9165,22950.0
2014-06-12 13:05:00,42.23,42.25,42.21,42.22,6150.0,27.9165,27.9298,27.9033,27.9099,6150.0
2014-06-12 13:10:00,42.22,42.24,42.19,42.19,7050.0,27.9099,27.9232,27.8901,27.8901,7050.0
2014-06-12 13:15:00,42.2,42.23,42.18,42.19,12150.0,27.8967,27.9165,27.8835,27.8901,12150.0
2014-06-12 13:20:00,42.19,42.21,42.19,42.2,5550.0,27.8901,27.9033,27.8901,27.8967,5550.0
2014-06-12 13:25:00,42.2,42.22,42.19,42.22,18450.0,27.8967,27.9099,27.8901,27.9099,18450.0
2014-06-12 13:30:00,42.21,42.21,42.18,42.19,18300.0,27.9033,27.9033,27.8835,27.8901,18300.0
2014-06-12 13:35:00,42.18,42.19,42.17,42.18,8850.0,27.8835,27.8901,27.8769,27.8835,8850.0
2014-06-12 13:40:00,42.19,42.21,42.17,42.19,19350.0,27.8901,27.9033,27.8769,27.8901,19350.0
2014-06-12 13:45:00,42.19,42.19,42.13,42.15,17550.0,27.8901,27.8901,27.8504,27.8637,17550.0
2014-06-12 13:50:00,42.14,42.15,42.09,42.09,15000.0,27.8571,27.8637,27.824,27.824,15000.0
2014-06-12 13:55:00,42.09,42.1,42.05,42.07,20550.0,27.824,27.8306,27.7976,27.8108,20550.0
2014-06-12 14:00:00,42.07,42.07,42.05,42.07,10800.0,27.8108,27.8108,27.7976,27.8108,10800.0
2014-06-12 14:05:00,42.07,42.07,42.04,42.04,16350.0,27.8108,27.8108,27.7909,27.7909,16350.0
2014-06-12 14:10:00,42.04,42.05,42.02,42.04,12900.0,27.7909,27.7976,27.7777,27.7909,12900.0
2014-06-12 14:15:00,42.05,42.07,42.05,42.05,12150.0,27.7976,27.8108,27.7976,27.7976,12150.0
2014-06-12 14:20:00,42.05,42.06,42.01,42.03,11700.0,27.7976,27.8042,27.7711,27.7843,11700.0
2014-06-12 14:25:00,42.03,42.07,42.03,42.05,8400.0,27.7843,27.8108,27.7843,27.7976,8400.0
2014-06-12 14:30:00,42.04,42.05,42.0,42.05,14100.0,27.7909,27.7976,27.7645,27.7976,14100.0
2014-06-12 14:35:00,42.05,42.07,42.01,42.05,7500.0,27.7976,27.8108,27.7711,27.7976,7500.0
2014-06-12 14:40:00,42.05,42.07,42.05,42.07,7800.0,27.7976,27.8108,27.7976,27.8108,7800.0
2014-06-12 14:45:00,42.07,42.07,42.03,42.03,16200.0,27.8108,27.8108,27.7843,27.7843,16200.0
2014-06-12 14:50:00,42.03,42.03,42.01,42.01,35700.0,27.7843,27.7843,27.7711,27.7711,35700.0
2014-06-12 14:55:00,42.02,42.03,41.97,41.97,44250.0,27.7777,27.7843,27.7447,27.7447,44250.0
2014-06-12 15:00:00,41.97,41.98,41.95,41.98,31200.0,27.7447,27.7513,27.7314,27.7513,31200.0
2014-06-12 15:05:00,41.97,41.98,41.92,41.93,30000.0,27.7447,27.7513,27.7116,27.7182,30000.0
2014-06-12 15:10:00,41.93,41.93,41.89,41.91,34200.0,27.7182,27.7182,27.6918,27.705,34200.0
2014-06-12 15:15:00,41.91,41.93,41.91,41.91,51000.0,27.705,27.7182,27.705,27.705,51000.0
2014-06-12 15:20:00,41.91,41.92,41.89,41.89,45750.0,27.705,27.7116,27.6918,27.6918,45750.0
2014-06-12 15:25:00,41.89,41.9,41.85,41.86,36150.0,27.6918,27.6984,27.6653,27.672,36150.0
2014-06-12 15:30:00,41.86,41.87,41.83,41.83,42150.0,27.672,27.6786,27.6521,27.6521,42150.0
2014-06-12 15:35:00,41.84,41.84,41.79,41.79,24600.0,27.6587,27.6587,27.6257,27.6257,24600.0
2014-06-12 15:40:00,41.79,41.85,41.79,41.85,61650.0,27.6257,27.6653,27.6257,27.6653,61650.0
2014-06-12 15:45:00,41.85,41.91,41.85,41.9,84450.0,27.6653,27.705,27.6653,27.6984,84450.0
2014-06-12 15:50:00,41.9,41.93,41.89,41.93,55350.0,27.6984,27.7182,27.6918,27.7182,55350.0
2014-06-12 15:55:00,41.93,41.94,41.92,41.93,143850.0,27.7182,27.7248,27.7116,27.7182,143850.0
2014-06-13 09:30:00,42.04,42.19,41.93,41.93,33450.0,27.7909,27.8901,27.7182,27.7182,33450.0
2014-06-13 09:35:00,41.96,41.99,41.87,41.87,84750.0,27.7381,27.7579,27.6786,27.6786,84750.0
2014-06-13 09:40:00,41.91,41.91,41.82,41.91,11250.0,27.705,27.705,27.6455,27.705,11250.0
2014-06-13 09:45:00,41.91,42.03,41.91,41.98,9750.0,27.705,27.7843,27.705,27.7513,9750.0
2014-06-13 09:50:00,41.97,42.0,41.95,41.98,4500.0,27.7447,27.7645,27.7314,27.7513,4500.0
2014-06-13 09:55:00,41.99,42.05,41.89,42.02,10950.0,27.7579,27.7976,27.6918,27.7777,10950.0
2014-06-13 10:00:00,42.03,42.03,41.91,41.91,5850.0,27.7843,27.7843,27.705,27.705,5850.0
2014-06-13 10:05:00,41.92,41.98,41.91,41.95,20550.0,27.7116,27.7513,27.705,27.7314,20550.0
2014-06-13 10:10:00,41.97,42.07,41.95,42.07,14850.0,27.7447,27.8108,27.7314,27.8108,14850.0
2014-06-13 10:15:00,42.05,42.16,42.05,42.14,6300.0,27.7976,27.8703,27.7976,27.8571,6300.0
2014-06-13 10:20:00,42.11,42.19,42.1,42.17,34050.0,27.8372,27.8901,27.8306,27.8769,34050.0
2014-06-13 10:25:00,42.19,42.19,42.14,42.17,5250.0,27.8901,27.8901,27.8571,27.8769,5250.0
2014-06-13 10:30:00,42.17,42.24,42.15,42.24,9600.0,27.8769,27.9232,27.8637,27.9232,9600.0
2014-06-13 10:35:00,42.25,42.26,42.19,42.2,14700.0,27.9298,27.9364,27.8901,27.8967,14700.0
2014-06-13 10:40:00,42.2,42.2,42.14,42.18,16050.0,27.8967,27.8967,27.8571,27.8835,16050.0
2014-06-13 10:45:00,42.17,42.17,42.13,42.15,7050.0,27.8769,27.8769,27.8504,27.8637,7050.0
2014-06-13 10:50:00,42.15,42.19,42.13,42.19,19950.0,27.8637,27.8901,27.8504,27.8901,19950.0
2014-06-13 10:55:00,42.18,42.23,42.18,42.23,6450.0,27.8835,27.9165,27.8835,27.9165,6450.0
2014-06-13 11:00:00,42.24,42.27,42.24,42.27,18000.0,27.9232,27.943,27.9232,27.943,18000.0
2014-06-13 11:05:00,42.27,42.3,42.25,42.27,8850.0,27.943,27.9628,27.9298,27.943,8850.0
2014-06-13 11:10:00,42.27,42.27,42.15,42.17,12000.0,27.943,27.943,27.8637,27.8769,12000.0
2014-06-13 11:15:00,42.17,42.19,42.17,42.17,16950.0,27.8769,27.8901,27.8769,27.8769,16950.0
2014-06-13 11:20:00,42.17,42.17,42.15,42.17,4350.0,27.8769,27.8769,27.8637,27.8769,4350.0
2014-06-13 11:25:00,42.16,42.17,42.14,42.15,17400.0,27.8703,27.8769,27.8571,27.8637,17400.0
2014-06-13 11:30:00,42.15,42.17,42.14,42.14,7200.0,27.8637,27.8769,27.8571,27.8571,7200.0
2014-06-13 11:35:00,42.13,42.15,42.12,42.13,3900.0,27.8504,27.8637,27.8438,27.8504,3900.0
2014-06-13 11:40:00,42.14,42.17,42.13,42.15,6750.0,27.8571,27.8769,27.8504,27.8637,6750.0
2014-06-13 11:45:00,42.16,42.19,42.15,42.19,5850.0,27.8703,27.8901,27.8637,27.8901,5850.0
2014-06-13 11:50:00,42.19,42.21,42.17,42.2,4800.0,27.8901,27.9033,27.8769,27.8967,4800.0
2014-06-13 11:55:00,42.21,42.21,42.19,42.19,5700.0,27.9033,27.9033,27.8901,27.8901,5700.0
2014-06-13 12:00:00,42.19,42.24,42.19,42.24,4050.0,27.8901,27.9232,27.8901,27.9232,4050.0
2014-06-13 12:05:00,42.24,42.27,42.24,42.27,6450.0,27.9232,27.943,27.9232,27.943,6450.0
2014-06-13 12:10:00,42.25,42.26,42.23,42.24,14400.0,27.9298,27.9364,27.9165,27.9232,14400.0
2014-06-13 12:15:00,42.23,42.25,42.21,42.25,63150.0,27.9165,27.9298,27.9033,27.9298,63150.0
2014-06-13 12:20:00,42.24,42.26,42.22,42.22,9150.0,27.9232,27.9364,27.9099,27.9099,9150.0
2014-06-13 12:25:00,42.23,42.23,42.19,42.19,7500.0,27.9165,27.9165,27.8901,27.8901,7500.0
2014-06-13 12:30:00,42.19,42.19,42.16,42.17,12150.0,27.8901,27.8901,27.8703,27.8769,12150.0
2014-06-13 12:35:00,42.15,42.17,42.13,42.13,10650.0,27.8637,27.8769,27.8504,27.8504,10650.0
2014-06-13 12:40:00,42.13,42.13,42.09,42.13,21750.0,27.8504,27.8504,27.824,27.8504,21750.0
2014-06-13 12:45:00,42.12,42.14,42.11,42.12,6150.0,27.8438,27.8571,27.8372,27.8438,6150.0
2014-06-13 12:50:00,42.12,42.14,42.12,42.14,7200.0,27.8438,27.8571,27.8438,27.8571,7200.0
2014-06-13 12:55:00,42.14,42.16,42.13,42.15,37650.0,27.8571,27.8703,27.8504,27.8637,37650.0
2014-06-13 13:00:00,42.16,42.21,42.16,42.2,6150.0,27.8703,27.9033,27.8703,27.8967,6150.0
2014-06-13 13:05:00,42.2,42.2,42.15,42.17,15000.0,27.8967,27.8967,27.8637,27.8769,15000.0
2014-06-13 13:10:00,42.17,42.18,42.15,42.17,14400.0,27.8769,27.8835,27.8637,27.8769,14400.0
2014-06-13 13:15:00,42.16,42.21,42.15,42.21,12300.0,27.8703,27.9033,27.8637,27.9033,12300.0
2014-06-13 13:20:00,42.21,42.21,42.19,42.19,4050.0,27.9033,27.9033,27.8901,27.8901,4050.0
2014-06-13 13:25:00,42.17,42.19,42.15,42.19,7050.0,27.8769,27.8901,27.8637,27.8901,7050.0
2014-06-13 13:30:00,42.18,42.2,42.17,42.17,7050.0,27.8835,27.8967,27.8769,27.8769,7050.0
2014-06-13 13:35:00,42.17,42.17,42.13,42.15,5700.0,27.8769,27.8769,27.8504,27.8637,5700.0
2014-06-13 13:40:00,42.15,42.2,42.15,42.2,6900.0,27.8637,27.8967,27.8637,27.8967,6900.0
2014-06-13 13:45:00,42.21,42.21,42.17,42.19,20250.0,27.9033,27.9033,27.8769,27.8901,20250.0
2014-06-13 13:50:00,42.2,42.25,42.2,42.23,7050.0,27.8967,27.9298,27.8967,27.9165,7050.0
2014-06-13 13:55:00,42.23,42.24,42.2,42.2,9150.0,27.9165,27.9232,27.8967,27.8967,9150.0
2014-06-13 14:00:00,42.2,42.21,42.19,42.2,7200.0,27.8967,27.9033,27.8901,27.8967,7200.0
2014-06-13 14:05:00,42.2,42.21,42.19,42.21,8700.0,27.8967,27.9033,27.8901,27.9033,8700.0
2014-06-13 14:10:00,42.21,42.21,42.19,42.2,32100.0,27.9033,27.9033,27.8901,27.8967,32100.0
2014-06-13 14:15:00,42.19,42.21,42.19,42.19,18900.0,27.8901,27.9033,27.8901,27.8901,18900.0
2014-06-13 14:20:00,42.19,42.19,42.17,42.19,8100.0,27.8901,27.8901,27.8769,27.8901,8100.0
2014-06-13 14:25:00,42.19,42.21,42.19,42.21,6600.0,27.8901,27.9033,27.8901,27.9033,6600.0
2014-06-13 14:30:00,42.2,42.21,42.16,42.17,8700.0,27.8967,27.9033,27.8703,27.8769,8700.0
2014-06-13 14:35:00,42.17,42.18,42.17,42.17,2400.0,27.8769,27.8835,27.8769,27.8769,2400.0
2014-06-13 14:40:00,42.18,42.19,42.17,42.17,10200.0,27.8835,27.8901,27.8769,27.8769,10200.0
2014-06-13 14:45:00,42.17,42.21,42.17,42.21,4350.0,27.8769,27.9033,27.8769,27.9033,4350.0
2014-06-13 14:50:00,42.19,42.19,42.15,42.16,9450.0,27.8901,27.8901,27.8637,27.8703,9450.0
2014-06-13 14:55:00,42.17,42.17,42.15,42.16,5250.0,27.8769,27.8769,27.8637,27.8703,5250.0
2014-06-13 15:00:00,42.17,42.21,42.17,42.19,5550.0,27.8769,27.9033,27.8769,27.8901,5550.0
2014-06-13 15:05:00,42.19,42.25,42.19,42.25,7950.0,27.8901,27.9298,27.8901,27.9298,7950.0
2014-06-13 15:10:00,42.24,42.24,42.21,42.21,10050.0,27.9232,27.9232,27.9033,27.9033,10050.0
2014-06-13 15:15:00,42.21,42.21,42.15,42.15,17550.0,27.9033,27.9033,27.8637,27.8637,17550.0
2014-06-13 15:20:00,42.15,42.15,42.1,42.1,13650.0,27.8637,27.8637,27.8306,27.8306,13650.0
2014-06-13 15:25:00,42.1,42.1,42.09,42.09,18450.0,27.8306,27.8306,27.824,27.824,18450.0
2014-06-13 15:30:00,42.09,42.09,42.06,42.08,10050.0,27.824,27.824,27.8042,27.8174,10050.0
2014-06-13 15:35:00,42.07,42.15,42.07,42.14,18600.0,27.8108,27.8637,27.8108,27.8571,18600.0
2014-06-13 15:40:00,42.15,42.15,42.09,42.09,26700.0,27.8637,27.8637,27.824,27.824,26700.0
2014-06-13 15:45:00,42.09,42.13,42.07,42.13,22800.0,27.824,27.8504,27.8108,27.8504,22800.0
2014-06-13 15:50:00,42.13,42.17,42.13,42.14,51150.0,27.8504,27.8769,27.8504,27.8571,51150.0
2014-06-13 15:55:00,42.14,42.21,42.13,42.18,150150.0,27.8571,27.9033,27.8504,27.8835,150150.0
2014-06-16 09:30:00,42.05,42.15,41.87,42.1,25500.0,27.7976,27.8637,27.6786,27.8306,25500.0
2014-06-16 09:35:00,42.09,42.13,42.03,42.03,11400.0,27.824,27.8504,27.7843,27.7843,11400.0
2014-06-16 09:40:00,42.04,42.08,41.99,42.07,5400.0,27.7909,27.8174,27.7579,27.8108,5400.0
2014-06-16 09:45:00,42.08,42.09,42.01,42.06,11850.0,27.8174,27.824,27.7711,27.8042,11850.0
2014-06-16 09:50:00,42.05,42.07,42.01,42.07,16200.0,27.7976,27.8108,27.7711,27.8108,16200.0
2014-06-16 09:55:00,42.05,42.05,42.0,42.01,6450.0,27.7976,27.7976,27.7645,27.7711,6450.0
2014-06-16 10:00:00,42.01,42.07,41.96,42.07,23850.0,27.7711,27.8108,27.7381,27.8108,23850.0
2014-06-16 10:05:00,42.07,42.09,42.03,42.05,30750.0,27.8108,27.824,27.7843,27.7976,30750.0
2014-06-16 10:10:00,42.07,42.07,42.05,42.06,13200.0,27.8108,27.8108,27.7976,27.8042,13200.0
2014-06-16 10:15:00,42.07,42.11,42.04,42.11,14550.0,27.8108,27.8372,27.7909,27.8372,14550.0
2014-06-16 10:20:00,42.11,42.15,42.1,42.12,42600.0,27.8372,27.8637,27.8306,27.8438,42600.0
2014-06-16 10:25:00,42.12,42.13,42.08,42.1,16650.0,27.8438,27.8504,27.8174,27.8306,16650.0
2014-06-16 10:30:00,42.09,42.1,42.05,42.07,14250.0,27.824,27.8306,27.7976,27.8108,14250.0
2014-06-16 10:35:00,42.07,42.09,42.04,42.07,4200.0,27.8108,27.824,27.7909,27.8108,4200.0
2014-06-16 10:40:00,42.05,42.1,42.04,42.1,22950.0,27.7976,27.8306,27.7909,27.8306,22950.0
2014-06-16 10:45:00,42.09,42.1,42.07,42.08,13050.0,27.824,27.8306,27.8108,27.8174,13050.0
2014-06-16 10:50:00,42.09,42.09,42.02,42.04,3750.0,27.824,27.824,27.7777,27.7909,3750.0
2014-06-16 10:55:00,42.05,42.07,42.0,42.02,25950.0,27.7976,27.8108,27.7645,27.7777,25950.0
2014-06-16 11:00:00,42.01,42.02,41.98,42.0,18300.0,27.7711,27.7777,27.7513,27.7645,18300.0
2014-06-16 11:05:00,41.99,41.99,41.85,41.88,28950.0,27.7579,27.7579,27.6653,27.6852,28950.0
2014-06-16 11:10:00,41.87,41.89,41.87,41.87,6600.0,27.6786,27.6918,27.6786,27.6786,6600.0
2014-06-16 11:15:00,41.87,41.87,41.79,41.8,24900.0,27.6786,27.6786,27.6257,27.6323,24900.0
2014-06-16 11:20:00,41.8,41.83,41.76,41.83,21900.0,27.6323,27.6521,27.6058,27.6521,21900.0
2014-06-16 11:25:00,41.83,41.85,41.82,41.85,16800.0,27.6521,27.6653,27.6455,27.6653,16800.0
2014-06-16 11:30:00,41.85,41.86,41.82,41.84,53250.0,27.6653,27.672,27.6455,27.6587,53250.0
2014-06-16 11:35:00,41.83,41.86,41.8,41.82,27450.0,27.6521,27.672,27.6323,27.6455,27450.0
2014-06-16 11:40:00,41.82,41.88,41.82,41.87,16350.0,27.6455,27.6852,27.6455,27.6786,16350.0
2014-06-16 11:45:00,41.87,41.87,41.83,41.83,8400.0,27.6786,27.6786,27.6521,27.6521,8400.0
2014-06-16 11:50:00,41.83,41.87,41.83,41.87,5400.0,27.6521,27.6786,27.6521,27.6786,5400.0
2014-06-16 11:55:00,41.87,41.87,41.85,41.85,12000.0,27.6786,27.6786,27.6653,27.6653,12000.0
2014-06-16 12:00:00,41.86,41.87,41.85,41.87,11250.0,27.672,27.6786,27.6653,27.6786,11250.0
2014-06-16 12:05:00,41.87,41.95,41.87,41.93,14550.0,27.6786,27.7314,27.6786,27.7182,14550.0
2014-06-16 12:10:00,41.93,42.0,41.93,41.99,28200.0,27.7182,27.7645,27.7182,27.7579,28200.0
2014-06-16 12:15:00,41.99,42.01,41.99,41.99,4950.0,27.7579,27.7711,27.7579,27.7579,4950.0
2014-06-16 12:20:00,41.99,42.03,41.99,42.02,7650.0,27.7579,27.7843,27.7579,27.7777,7650.0
2014-06-16 12:25:00,42.02,42.03,42.01,42.02,8550.0,27.7777,27.7843,27.7711,27.7777,8550.0
2014-06-16 12:30:00,42.02,42.03,42.02,42.03,14400.0,27.7777,27.7843,27.7777,27.7843,14400.0
2014-06-16 12:35:00,42.04,42.07,42.02,42.06,11100.0,27.7909,27.8108,27.7777,27.8042,11100.0
2014-06-16 12:40:00,42.07,42.08,42.06,42.07,67350.0,27.8108,27.8174,27.8042,27.8108,67350.0
2014-06-16 12:45:00,42.08,42.08,42.05,42.05,29550.0,27.8174,27.8174,27.7976,27.7976,29550.0
2014-06-16 12:50:00,42.05,42.1,42.05,42.1,34350.0,27.7976,27.8306,27.7976,27.8306,34350.0
2014-06-16 12:55:00,42.11,42.13,42.1,42.11,43050.0,27.8372,27.8504,27.8306,27.8372,43050.0
2014-06-16 13:00:00,42.12,42.24,42.12,42.24,33300.0,27.8438,27.9232,27.8438,27.9232,33300.0
2014-06-16 13:05:00,42.23,42.29,42.22,42.27,13800.0,27.9165,27.9562,27.9099,27.943,13800.0
2014-06-16 13:10:00,42.27,42.28,42.25,42.27,14250.0,27.943,27.9496,27.9298,27.943,14250.0
2014-06-16 13:15:00,42.27,42.3,42.27,42.28,11400.0,27.943,27.9628,27.943,27.9496,11400.0
2014-06-16 13:20:00,42.28,42.3,42.23,42.23,28650.0,27.9496,27.9628,27.9165,27.9165,28650.0
2014-06-16 13:25:00,42.24,42.26,42.21,42.21,56850.0,27.9232,27.9364,27.9033,27.9033,56850.0
2014-06-16 13:30:00,42.21,42.25,42.2,42.2,36600.0,27.9033,27.9298,27.8967,27.8967,36600.0
2014-06-16 13:35:00,42.2,42.21,42.17,42.17,40500.0,27.8967,27.9033,27.8769,27.8769,40500.0
2014-06-16 13:40:00,42.17,42.22,42.15,42.21,49650.0,27.8769,27.9099,27.8637,27.9033,49650.0
2014-06-16 13:45:00,42.22,42.22,42.18,42.2,28800.0,27.9099,27.9099,27.8835,27.8967,28800.0
2014-06-16 13:50:00,42.21,42.22,42.17,42.17,16650.0,27.9033,27.9099,27.8769,27.8769,16650.0
2014-06-16 13:55:00,42.17,42.23,42.17,42.23,32400.0,27.8769,27.9165,27.8769,27.9165,32400.0
2014-06-16 14:00:00,42.22,42.26,42.2,42.2,49500.0,27.9099,27.9364,27.8967,27.8967,49500.0
2014-06-16 14:05:00,42.21,42.22,42.19,42.2,62550.0,27.9033,27.9099,27.8901,27.8967,62550.0
2014-06-16 14:10:00,42.21,42.21,42.19,42.21,13050.0,27.9033,27.9033,27.8901,27.9033,13050.0
2014-06-16 14:15:00,42.22,42.23,42.19,42.21,9750.0,27.9099,27.9165,27.8901,27.9033,9750.0
2014-06-16 14:20:00,42.21,42.27,42.21,42.21,15750.0,27.9033,27.943,27.9033,27.9033,15750.0
2014-06-16 14:25:00,42.21,42.21,42.19,42.19,14100.0,27.9033,27.9033,27.8901,27.8901,14100.0
2014-06-16 14:30:00,42.19,42.19,42.17,42.17,11100.0,27.8901,27.8901,27.8769,27.8769,11100.0
2014-06-16 14:35:00,42.17,42.21,42.17,42.2,11700.0,27.8769,27.9033,27.8769,27.8967,11700.0
2014-06-16 14:40:00,42.21,42.23,42.2,42.22,13050.0,27.9033,27.9165,27.8967,27.9099,13050.0
2014-06-16 14:45:00,42.23,42.24,42.21,42.23,25200.0,27.9165,27.9232,27.9033,27.9165,25200.0
2014-06-16 14:50:00,42.21,42.22,42.19,42.22,22500.0,27.9033,27.9099,27.8901,27.9099,22500.0
2014-06-16 14:55:00,42.21,42.22,42.15,42.15,19200.0,27.9033,27.9099,27.8637,27.8637,19200.0
2014-06-16 15:00:00,42.15,42.15,42.13,42.14,16950.0,27.8637,27.8637,27.8504,27.8571,16950.0
2014-06-16 15:05:00,42.15,42.15,42.13,42.13,17850.0,27.8637,27.8637,27.8504,27.8504,17850.0
2014-06-16 15:10:00,42.13,42.13,42.09,42.09,18150.0,27.8504,27.8504,27.824,27.824,18150.0
2014-06-16 15:15:00,42.09,42.09,42.06,42.09,15450.0,27.824,27.824,27.8042,27.824,15450.0
2014-06-16 15:20:00,42.09,42.13,42.09,42.11,17550.0,27.824,27.8504,27.824,27.8372,17550.0
2014-06-16 15:25:00,42.11,42.15,42.11,42.15,36000.0,27.8372,27.8637,27.8372,27.8637,36000.0
2014-06-16 15:30:00,42.15,42.16,42.14,42.15,20250.0,27.8637,27.8703,27.8571,27.8637,20250.0
2014-06-16 15:35:00,42.15,42.19,42.15,42.18,43350.0,27.8637,27.8901,27.8637,27.8835,43350.0
2014-06-16 15:40:00,42.18,42.21,42.18,42.2,40800.0,27.8835,27.9033,27.8835,27.8967,40800.0
2014-06-16 15:45:00,42.2,42.2,42.15,42.17,29250.0,27.8967,27.8967,27.8637,27.8769,29250.0
2014-06-16 15:50:00,42.17,42.21,42.17,42.21,49650.0,27.8769,27.9033,27.8769,27.9033,49650.0
2014-06-16 15:55:00,42.21,42.25,42.2,42.21,92550.0,27.9033,27.9298,27.8967,27.9033,92550.0
2014-06-17 09:30:00,42.03,42.05,41.85,42.04,28500.0,27.7843,27.7976,27.6653,27.7909,28500.0
2014-06-17 09:35:00,42.02,42.05,41.95,41.98,15300.0,27.7777,27.7976,27.7314,27.7513,15300.0
2014-06-17 09:40:00,41.97,42.04,41.93,42.03,35550.0,27.7447,27.7909,27.7182,27.7843,35550.0
2014-06-17 09:45:00,42.08,42.21,42.08,42.17,12450.0,27.8174,27.9033,27.8174,27.8769,12450.0
2014-06-17 09:50:00,42.17,42.23,42.17,42.23,23250.0,27.8769,27.9165,27.8769,27.9165,23250.0
2014-06-17 09:55:00,42.24,42.27,42.21,42.21,10950.0,27.9232,27.943,27.9033,27.9033,10950.0
2014-06-17 10:00:00,42.23,42.23,42.16,42.19,43050.0,27.9165,27.9165,27.8703,27.8901,43050.0
2014-06-17 10:05:00,42.19,42.3,42.19,42.27,24600.0,27.8901,27.9628,27.8901,27.943,24600.0
2014-06-17 10:10:00,42.29,42.33,42.24,42.29,64500.0,27.9562,27.9827,27.9232,27.9562,64500.0
2014-06-17 10:15:00,42.29,42.29,42.17,42.2,55650.0,27.9562,27.9562,27.8769,27.8967,55650.0
2014-06-17 10:20:00,42.21,42.31,42.21,42.31,31050.0,27.9033,27.9694,27.9033,27.9694,31050.0
2014-06-17 10:25:00,42.31,42.47,42.31,42.47,115350.0,27.9694,28.0752,27.9694,28.0752,115350.0
2014-06-17 10:30:00,42.47,42.47,42.35,42.35,46500.0,28.0752,28.0752,27.9959,27.9959,46500.0
2014-06-17 10:35:00,42.35,42.35,42.25,42.27,31200.0,27.9959,27.9959,27.9298,27.943,31200.0
2014-06-17 10:40:00,42.27,42.34,42.25,42.34,51600.0,27.943,27.9893,27.9298,27.9893,51600.0
2014-06-17 10:45:00,42.33,42.35,42.31,42.32,51900.0,27.9827,27.9959,27.9694,27.976,51900.0
2014-06-17 10:50:00,42.31,42.31,42.27,42.27,31200.0,27.9694,27.9694,27.943,27.943,31200.0
2014-06-17 10:55:00,42.27,42.27,42.23,42.27,46650.0,27.943,27.943,27.9165,27.943,46650.0
2014-06-17 11:00:00,42.27,42.29,42.27,42.27,13350.0,27.943,27.9562,27.943,27.943,13350.0
2014-06-17 11:05:00,42.27,42.27,42.21,42.23,33150.0,27.943,27.943,27.9033,27.9165,33150.0
2014-06-17 11:10:00,42.21,42.28,42.2,42.27,19500.0,27.9033,27.9496,27.8967,27.943,19500.0
2014-06-17 11:15:00,42.26,42.36,42.26,42.34,9900.0,27.9364,28.0025,27.9364,27.9893,9900.0
2014-06-17 11:20:00,42.34,42.34,42.27,42.29,40050.0,27.9893,27.9893,27.943,27.9562,40050.0
2014-06-17 11:25:00,42.3,42.31,42.3,42.3,21150.0,27.9628,27.9694,27.9628,27.9628,21150.0
2014-06-17 11:30:00,42.31,42.31,42.3,42.31,12600.0,27.9694,27.9694,27.9628,27.9694,12600.0
2014-06-17 11:35:00,42.31,42.31,42.3,42.31,15750.0,27.9694,27.9694,27.9628,27.9694,15750.0
2014-06-17 11:40:00,42.31,42.31,42.27,42.27,13800.0,27.9694,27.9694,27.943,27.943,13800.0
2014-06-17 11:45:00,42.28,42.31,42.27,42.28,37500.0,27.9496,27.9694,27.943,27.9496,37500.0
2014-06-17 11:50:00,42.27,42.28,42.27,42.28,11850.0,27.943,27.9496,27.943,27.9496,11850.0
2014-06-17 11:55:00,42.28,42.31,42.28,42.31,18750.0,27.9496,27.9694,27.9496,27.9694,18750.0
2014-06-17 12:00:00,42.31,42.32,42.3,42.3,9900.0,27.9694,27.976,27.9628,27.9628,9900.0
2014-06-17 12:05:00,42.3,42.31,42.3,42.31,3450.0,27.9628,27.9694,27.9628,27.9694,3450.0
2014-06-17 12:10:00,42.31,42.31,42.3,42.31,3000.0,27.9694,27.9694,27.9628,27.9694,3000.0
2014-06-17 12:15:00,42.3,42.31,42.3,42.3,2100.0,27.9628,27.9694,27.9628,27.9628,2100.0
2014-06-17 12:20:00,42.3,42.33,42.3,42.33,43350.0,27.9628,27.9827,27.9628,27.9827,43350.0
2014-06-17 12:25:00,42.33,42.33,42.31,42.31,7500.0,27.9827,27.9827,27.9694,27.9694,7500.0
2014-06-17 12:30:00,42.31,42.34,42.3,42.34,26100.0,27.9694,27.9893,27.9628,27.9893,26100.0
2014-06-17 12:35:00,42.33,42.34,42.31,42.32,13950.0,27.9827,27.9893,27.9694,27.976,13950.0
2014-06-17 12:40:00,42.32,42.34,42.31,42.34,37050.0,27.976,27.9893,27.9694,27.9893,37050.0
2014-06-17 12:45:00,42.33,42.33,42.3,42.33,16800.0,27.9827,27.9827,27.9628,27.9827,16800.0
2014-06-17 12:50:00,42.31,42.33,42.31,42.32,12600.0,27.9694,27.9827,27.9694,27.976,12600.0
2014-06-17 12:55:00,42.32,42.32,42.3,42.32,7950.0,27.976,27.976,27.9628,27.976,7950.0
2014-06-17 13:00:00,42.33,42.33,42.3,42.31,11850.0,27.9827,27.9827,27.9628,27.9694,11850.0
2014-06-17 13:05:00,42.3,42.33,42.3,42.33,17550.0,27.9628,27.9827,27.9628,27.9827,17550.0
2014-06-17 13:10:00,42.33,42.33,42.31,42.32,11700.0,27.9827,27.9827,27.9694,27.976,11700.0
2014-06-17 13:15:00,42.31,42.33,42.31,42.33,31350.0,27.9694,27.9827,27.9694,27.9827,31350.0
2014-06-17 13:20:00,42.32,42.32,42.31,42.32,6150.0,27.976,27.976,27.9694,27.976,6150.0
2014-06-17 13:25:00,42.31,42.33,42.3,42.33,18150.0,27.9694,27.9827,27.9628,27.9827,18150.0
2014-06-17 13:30:00,42.33,42.33,42.31,42.31,28800.0,27.9827,27.9827,27.9694,27.9694,28800.0
2014-06-17 13:35:00,42.31,42.33,42.3,42.33,6600.0,27.9694,27.9827,27.9628,27.9827,6600.0
2014-06-17 13:40:00,42.32,42.34,42.32,42.33,29400.0,27.976,27.9893,27.976,27.9827,29400.0
2014-06-17 13:45:00,42.34,42.36,42.32,42.33,15150.0,27.9893,28.0025,27.976,27.9827,15150.0
2014-06-17 13:50:00,42.33,42.35,42.33,42.35,12300.0,27.9827,27.9959,27.9827,27.9959,12300.0
2014-06-17 13:55:00,42.34,42.36,42.34,42.34,14250.0,27.9893,28.0025,27.9893,27.9893,14250.0
2014-06-17 14:00:00,42.34,42.34,42.3,42.3,10950.0,27.9893,27.9893,27.9628,27.9628,10950.0
2014-06-17 14:05:00,42.29,42.3,42.28,42.29,81150.0,27.9562,27.9628,27.9496,27.9562,81150.0
2014-06-17 14:10:00,42.29,42.32,42.29,42.31,7500.0,27.9562,27.976,27.9562,27.9694,7500.0
2014-06-17 14:15:00,42.31,42.34,42.31,42.34,373050.0,27.9694,27.9893,27.9694,27.9893,373050.0
2014-06-17 14:20:00,42.35,42.36,42.34,42.35,12900.0,27.9959,28.0025,27.9893,27.9959,12900.0
2014-06-17 14:25:00,42.35,42.36,42.35,42.35,9000.0,27.9959,28.0025,27.9959,27.9959,9000.0
2014-06-17 14:30:00,42.35,42.35,42.34,42.34,2700.0,27.9959,27.9959,27.9893,27.9893,2700.0
2014-06-17 14:35:00,42.34,42.35,42.33,42.34,15750.0,27.9893,27.9959,27.9827,27.9893,15750.0
2014-06-17 14:40:00,42.33,42.35,42.33,42.35,14700.0,27.9827,27.9959,27.9827,27.9959,14700.0
2014-06-17 14:45:00,42.35,42.35,42.33,42.34,16950.0,27.9959,27.9959,27.9827,27.9893,16950.0
2014-06-17 14:50:00,42.33,42.35,42.33,42.34,13650.0,27.9827,27.9959,27.9827,27.9893,13650.0
2014-06-17 14:55:00,42.33,42.34,42.33,42.33,8400.0,27.9827,27.9893,27.9827,27.9827,8400.0
2014-06-17 15:00:00,42.34,42.35,42.33,42.33,13350.0,27.9893,27.9959,27.9827,27.9827,13350.0
2014-06-17 15:05:00,42.33,42.33,42.3,42.3,22350.0,27.9827,27.9827,27.9628,27.9628,22350.0
2014-06-17 15:10:00,42.31,42.35,42.31,42.33,52500.0,27.9694,27.9959,27.9694,27.9827,52500.0
2014-06-17 15:15:00,42.33,42.35,42.33,42.33,19200.0,27.9827,27.9959,27.9827,27.9827,19200.0
2014-06-17 15:20:00,42.33,42.34,42.31,42.33,22050.0,27.9827,27.9893,27.9694,27.9827,22050.0
2014-06-17 15:25:00,42.33,42.33,42.31,42.33,23400.0,27.9827,27.9827,27.9694,27.9827,23400.0
2014-06-17 15:30:00,42.33,42.36,42.33,42.35,20550.0,27.9827,28.0025,27.9827,27.9959,20550.0
2014-06-17 15:35:00,42.35,42.37,42.35,42.37,22950.0,27.9959,28.0091,27.9959,28.0091,22950.0
2014-06-17 15:40:00,42.37,42.41,42.37,42.4,33150.0,28.0091,28.0355,28.0091,28.0289,33150.0
2014-06-17 15:45:00,42.39,42.41,42.39,42.4,29250.0,28.0223,28.0355,28.0223,28.0289,29250.0
2014-06-17 15:50:00,42.41,42.41,42.35,42.37,74100.0,28.0355,28.0355,27.9959,28.0091,74100.0
2014-06-17 15:55:00,42.37,42.41,42.35,42.35,217650.0,28.0091,28.0355,27.9959,27.9959,217650.0
2014-06-18 09:30:00,42.31,42.41,42.2,42.23,15900.0,27.9694,28.0355,27.8967,27.9165,15900.0
2014-06-18 09:35:00,42.25,42.25,42.03,42.04,9150.0,27.9298,27.9298,27.7843,27.7909,9150.0
2014-06-18 09:40:00,42.1,42.25,42.09,42.24,26250.0,27.8306,27.9298,27.824,27.9232,26250.0
2014-06-18 09:45:00,42.23,42.29,42.23,42.25,17100.0,27.9165,27.9562,27.9165,27.9298,17100.0
2014-06-18 09:50:00,42.25,42.26,42.18,42.26,37200.0,27.9298,27.9364,27.8835,27.9364,37200.0
2014-06-18 09:55:00,42.25,42.3,42.21,42.29,88500.0,27.9298,27.9628,27.9033,27.9562,88500.0
2014-06-18 10:00:00,42.3,42.39,42.3,42.32,27000.0,27.9628,28.0223,27.9628,27.976,27000.0
2014-06-18 10:05:00,42.33,42.37,42.32,42.32,18900.0,27.9827,28.0091,27.976,27.976,18900.0
2014-06-18 10:10:00,42.33,42.4,42.32,42.36,53250.0,27.9827,28.0289,27.976,28.0025,53250.0
2014-06-18 10:15:00,42.35,42.4,42.34,42.4,33900.0,27.9959,28.0289,27.9893,28.0289,33900.0
2014-06-18 10:20:00,42.4,42.44,42.39,42.41,26700.0,28.0289,28.0554,28.0223,28.0355,26700.0
2014-06-18 10:25:00,42.41,42.41,42.39,42.41,16500.0,28.0355,28.0355,28.0223,28.0355,16500.0
2014-06-18 10:30:00,42.41,42.41,42.34,42.34,30600.0,28.0355,28.0355,27.9893,27.9893,30600.0
2014-06-18 10:35:00,42.35,42.38,42.33,42.36,37200.0,27.9959,28.0157,27.9827,28.0025,37200.0
2014-06-18 10:40:00,42.35,42.37,42.35,42.37,9600.0,27.9959,28.0091,27.9959,28.0091,9600.0
2014-06-18 10:45:00,42.37,42.37,42.34,42.34,22050.0,28.0091,28.0091,27.9893,27.9893,22050.0
2014-06-18 10:50:00,42.34,42.36,42.33,42.33,24300.0,27.9893,28.0025,27.9827,27.9827,24300.0
2014-06-18 10:55:00,42.34,42.34,42.31,42.31,12450.0,27.9893,27.9893,27.9694,27.9694,12450.0
2014-06-18 11:00:00,42.3,42.31,42.27,42.31,26700.0,27.9628,27.9694,27.943,27.9694,26700.0
2014-06-18 11:05:00,42.31,42.34,42.31,42.32,44550.0,27.9694,27.9893,27.9694,27.976,44550.0
2014-06-18 11:10:00,42.31,42.33,42.3,42.31,8400.0,27.9694,27.9827,27.9628,27.9694,8400.0
2014-06-18 11:15:00,42.31,42.31,42.29,42.31,7950.0,27.9694,27.9694,27.9562,27.9694,7950.0
2014-06-18 11:20:00,42.31,42.32,42.31,42.31,6900.0,27.9694,27.976,27.9694,27.9694,6900.0
2014-06-18 11:25:00,42.31,42.31,42.29,42.29,3750.0,27.9694,27.9694,27.9562,27.9562,3750.0
2014-06-18 11:30:00,42.28,42.33,42.28,42.3,17550.0,27.9496,27.9827,27.9496,27.9628,17550.0
2014-06-18 11:35:00,42.31,42.31,42.29,42.29,30150.0,27.9694,27.9694,27.9562,27.9562,30150.0
2014-06-18 11:40:00,42.29,42.3,42.29,42.29,15600.0,27.9562,27.9628,27.9562,27.9562,15600.0
2014-06-18 11:45:00,42.29,42.3,42.29,42.29,8550.0,27.9562,27.9628,27.9562,27.9562,8550.0
2014-06-18 11:50:00,42.29,42.29,42.27,42.27,5250.0,27.9562,27.9562,27.943,27.943,5250.0
2014-06-18 11:55:00,42.27,42.27,42.27,42.27,7650.0,27.943,27.943,27.943,27.943,7650.0
2014-06-18 12:00:00,42.27,42.27,42.25,42.26,9450.0,27.943,27.943,27.9298,27.9364,9450.0
2014-06-18 12:05:00,42.25,42.25,42.25,42.25,5850.0,27.9298,27.9298,27.9298,27.9298,5850.0
2014-06-18 12:10:00,42.25,42.25,42.23,42.24,14850.0,27.9298,27.9298,27.9165,27.9232,14850.0
2014-06-18 12:15:00,42.24,42.24,42.23,42.23,8400.0,27.9232,27.9232,27.9165,27.9165,8400.0
2014-06-18 12:20:00,42.24,42.24,42.23,42.24,16200.0,27.9232,27.9232,27.9165,27.9232,16200.0
2014-06-18 12:25:00,42.24,42.25,42.24,42.25,9150.0,27.9232,27.9298,27.9232,27.9298,9150.0
2014-06-18 12:30:00,42.24,42.24,42.24,42.24,5400.0,27.9232,27.9232,27.9232,27.9232,5400.0
2014-06-18 12:35:00,42.25,42.25,42.24,42.25,10950.0,27.9298,27.9298,27.9232,27.9298,10950.0
2014-06-18 12:40:00,42.24,42.27,42.24,42.27,6900.0,27.9232,27.943,27.9232,27.943,6900.0
2014-06-18 12:45:00,42.28,42.28,42.27,42.27,3150.0,27.9496,27.9496,27.943,27.943,3150.0
2014-06-18 12:50:00,42.28,42.28,42.27,42.28,8700.0,27.9496,27.9496,27.943,27.9496,8700.0
2014-06-18 12:55:00,42.28,42.3,42.28,42.3,6900.0,27.9496,27.9628,27.9496,27.9628,6900.0
2014-06-18 13:00:00,42.3,42.31,42.29,42.3,10650.0,27.9628,27.9694,27.9562,27.9628,10650.0
2014-06-18 13:05:00,42.3,42.31,42.29,42.31,4200.0,27.9628,27.9694,27.9562,27.9694,4200.0
2014-06-18 13:10:00,42.29,42.3,42.29,42.29,6600.0,27.9562,27.9628,27.9562,27.9562,6600.0
2014-06-18 13:15:00,42.31,42.32,42.29,42.32,3300.0,27.9694,27.976,27.9562,27.976,3300.0
2014-06-18 13:20:00,42.32,42.34,42.32,42.34,3750.0,27.976,27.9893,27.976,27.9893,3750.0
2014-06-18 13:25:00,42.34,42.34,42.31,42.31,4800.0,27.9893,27.9893,27.9694,27.9694,4800.0
2014-06-18 13:30:00,42.31,42.31,42.27,42.29,4650.0,27.9694,27.9694,27.943,27.9562,4650.0
2014-06-18 13:35:00,42.27,42.28,42.23,42.23,15600.0,27.943,27.9496,27.9165,27.9165,15600.0
2014-06-18 13:40:00,42.24,42.25,42.23,42.25,5400.0,27.9232,27.9298,27.9165,27.9298,5400.0
2014-06-18 13:45:00,42.23,42.24,42.23,42.24,23700.0,27.9165,27.9232,27.9165,27.9232,23700.0
2014-06-18 13:50:00,42.23,42.25,42.22,42.25,11100.0,27.9165,27.9298,27.9099,27.9298,11100.0
2014-06-18 13:55:00,42.25,42.25,42.23,42.23,4950.0,27.9298,27.9298,27.9165,27.9165,4950.0
2014-06-18 14:00:00,42.23,42.31,42.2,42.27,61050.0,27.9165,27.9694,27.8967,27.943,61050.0
2014-06-18 14:05:00,42.27,42.32,42.19,42.32,29400.0,27.943,27.976,27.8901,27.976,29400.0
2014-06-18 14:10:00,42.32,42.37,42.31,42.35,20550.0,27.976,28.0091,27.9694,27.9959,20550.0
2014-06-18 14:15:00,42.35,42.39,42.33,42.35,10050.0,27.9959,28.0223,27.9827,27.9959,10050.0
2014-06-18 14:20:00,42.35,42.37,42.33,42.33,17250.0,27.9959,28.0091,27.9827,27.9827,17250.0
2014-06-18 14:25:00,42.35,42.35,42.33,42.35,7050.0,27.9959,27.9959,27.9827,27.9959,7050.0
2014-06-18 14:30:00,42.35,42.45,42.35,42.37,22350.0,27.9959,28.062,27.9959,28.0091,22350.0
2014-06-18 14:35:00,42.37,42.4,42.36,42.39,6600.0,28.0091,28.0289,28.0025,28.0223,6600.0
2014-06-18 14:40:00,42.37,42.39,42.35,42.37,13950.0,28.0091,28.0223,27.9959,28.0091,13950.0
2014-06-18 14:45:00,42.37,42.39,42.36,42.37,11250.0,28.0091,28.0223,28.0025,28.0091,11250.0
2014-06-18 14:50:00,42.38,42.41,42.37,42.38,25800.0,28.0157,28.0355,28.0091,28.0157,25800.0
2014-06-18 14:55:00,42.39,42.41,42.37,42.4,36600.0,28.0223,28.0355,28.0091,28.0289,36600.0
2014-06-18 15:00:00,42.4,42.43,42.39,42.41,25350.0,28.0289,28.0488,28.0223,28.0355,25350.0
2014-06-18 15:05:00,42.41,42.51,42.41,42.51,31200.0,28.0355,28.1016,28.0355,28.1016,31200.0
2014-06-18 15:10:00,42.5,42.51,42.47,42.48,27450.0,28.095,28.1016,28.0752,28.0818,27450.0
2014-06-18 15:15:00,42.48,42.49,42.45,42.45,72300.0,28.0818,28.0884,28.062,28.062,72300.0
2014-06-18 15:20:00,42.46,42.48,42.44,42.47,24150.0,28.0686,28.0818,28.0554,28.0752,24150.0
2014-06-18 15:25:00,42.47,42.51,42.45,42.51,41400.0,28.0752,28.1016,28.062,28.1016,41400.0
2014-06-18 15:30:00,42.49,42.52,42.49,42.51,45750.0,28.0884,28.1083,28.0884,28.1016,45750.0
2014-06-18 15:35:00,42.51,42.55,42.49,42.55,34950.0,28.1016,28.1281,28.0884,28.1281,34950.0
2014-06-18 15:40:00,42.55,42.61,42.55,42.61,32700.0,28.1281,28.1677,28.1281,28.1677,32700.0
2014-06-18 15:45:00,42.61,42.65,42.59,42.62,64500.0,28.1677,28.1942,28.1545,28.1744,64500.0
2014-06-18 15:50:00,42.62,42.65,42.59,42.6,47400.0,28.1744,28.1942,28.1545,28.1611,47400.0
2014-06-18 15:55:00,42.59,42.6,42.51,42.53,273150.0,28.1545,28.1611,28.1016,28.1149,273150.0
2014-06-19 09:30:00,42.6,42.65,42.46,42.63,16500.0,28.1611,28.1942,28.0686,28.181,16500.0
2014-06-19 09:35:00,42.61,42.61,42.5,42.6,11850.0,28.1677,28.1677,28.095,28.1611,11850.0
2014-06-19 09:40:00,42.59,42.62,42.57,42.61,39750.0,28.1545,28.1744,28.1413,28.1677,39750.0
2014-06-19 09:45:00,42.63,42.63,42.53,42.53,13350.0,28.181,28.181,28.1149,28.1149,13350.0
2014-06-19 09:50:00,42.53,42.53,42.47,42.47,15300.0,28.1149,28.1149,28.0752,28.0752,15300.0
2014-06-19 09:55:00,42.46,42.47,42.39,42.4,21150.0,28.0686,28.0752,28.0223,28.0289,21150.0
2014-06-19 10:00:00,42.41,42.51,42.41,42.42,31950.0,28.0355,28.1016,28.0355,28.0421,31950.0
2014-06-19 10:05:00,42.41,42.52,42.37,42.51,41250.0,28.0355,28.1083,28.0091,28.1016,41250.0
2014-06-19 10:10:00,42.49,42.55,42.48,42.51,6750.0,28.0884,28.1281,28.0818,28.1016,6750.0
2014-06-19 10:15:00,42.51,42.55,42.5,42.51,18300.0,28.1016,28.1281,28.095,28.1016,18300.0
2014-06-19 10:20:00,42.5,42.53,42.49,42.49,10200.0,28.095,28.1149,28.0884,28.0884,10200.0
2014-06-19 10:25:00,42.49,42.51,42.47,42.5,6450.0,28.0884,28.1016,28.0752,28.095,6450.0
2014-06-19 10:30:00,42.5,42.51,42.47,42.51,12300.0,28.095,28.1016,28.0752,28.1016,12300.0
2014-06-19 10:35:00,42.51,42.54,42.51,42.51,12600.0,28.1016,28.1215,28.1016,28.1016,12600.0
2014-06-19 10:40:00,42.52,42.61,42.52,42.59,24000.0,28.1083,28.1677,28.1083,28.1545,24000.0
2014-06-19 10:45:00,42.59,42.63,42.59,42.59,16200.0,28.1545,28.181,28.1545,28.1545,16200.0
2014-06-19 10:50:00,42.57,42.57,42.5,42.5,6450.0,28.1413,28.1413,28.095,28.095,6450.0
2014-06-19 10:55:00,42.5,42.51,42.47,42.47,17550.0,28.095,28.1016,28.0752,28.0752,17550.0
2014-06-19 11:00:00,42.47,42.49,42.45,42.47,5250.0,28.0752,28.0884,28.062,28.0752,5250.0
2014-06-19 11:05:00,42.46,42.49,42.44,42.49,15750.0,28.0686,28.0884,28.0554,28.0884,15750.0
2014-06-19 11:10:00,42.48,42.53,42.48,42.52,9000.0,28.0818,28.1149,28.0818,28.1083,9000.0
2014-06-19 11:15:00,42.53,42.55,42.53,42.54,9300.0,28.1149,28.1281,28.1149,28.1215,9300.0
2014-06-19 11:20:00,42.53,42.6,42.53,42.59,31650.0,28.1149,28.1611,28.1149,28.1545,31650.0
2014-06-19 11:25:00,42.58,42.61,42.57,42.58,57600.0,28.1479,28.1677,28.1413,28.1479,57600.0
2014-06-19 11:30:00,42.57,42.61,42.57,42.6,39300.0,28.1413,28.1677,28.1413,28.1611,39300.0
2014-06-19 11:35:00,42.6,42.63,42.6,42.61,13650.0,28.1611,28.181,28.1611,28.1677,13650.0
2014-06-19 11:40:00,42.63,42.67,42.62,42.67,17400.0,28.181,28.2074,28.1744,28.2074,17400.0
2014-06-19 11:45:00,42.67,42.67,42.66,42.66,6750.0,28.2074,28.2074,28.2008,28.2008,6750.0
2014-06-19 11:50:00,42.66,42.69,42.64,42.65,8850.0,28.2008,28.2206,28.1876,28.1942,8850.0
2014-06-19 11:55:00,42.65,42.69,42.65,42.69,20100.0,28.1942,28.2206,28.1942,28.2206,20100.0
2014-06-19 12:00:00,42.69,42.74,42.69,42.7,38550.0,28.2206,28.2537,28.2206,28.2272,38550.0
2014-06-19 12:05:00,42.7,42.73,42.68,42.71,50850.0,28.2272,28.2471,28.214,28.2339,50850.0
2014-06-19 12:10:00,42.7,42.73,42.67,42.7,36150.0,28.2272,28.2471,28.2074,28.2272,36150.0
2014-06-19 12:15:00,42.7,42.7,42.67,42.69,27150.0,28.2272,28.2272,28.2074,28.2206,27150.0
2014-06-19 12:20:00,42.7,42.72,42.69,42.69,13650.0,28.2272,28.2405,28.2206,28.2206,13650.0
2014-06-19 12:25:00,42.69,42.69,42.63,42.65,6000.0,28.2206,28.2206,28.181,28.1942,6000.0
2014-06-19 12:30:00,42.65,42.65,42.63,42.65,6900.0,28.1942,28.1942,28.181,28.1942,6900.0
2014-06-19 12:35:00,42.65,42.71,42.65,42.69,17400.0,28.1942,28.2339,28.1942,28.2206,17400.0
2014-06-19 12:40:00,42.69,42.71,42.67,42.69,39900.0,28.2206,28.2339,28.2074,28.2206,39900.0
2014-06-19 12:45:00,42.68,42.69,42.63,42.67,10350.0,28.214,28.2206,28.181,28.2074,10350.0
2014-06-19 12:50:00,42.67,42.68,42.65,42.67,13050.0,28.2074,28.214,28.1942,28.2074,13050.0
2014-06-19 12:55:00,42.67,42.69,42.64,42.67,64650.0,28.2074,28.2206,28.1876,28.2074,64650.0
2014-06-19 13:00:00,42.67,42.67,42.65,42.67,13950.0,28.2074,28.2074,28.1942,28.2074,13950.0
2014-06-19 13:05:00,42.67,42.68,42.67,42.67,11550.0,28.2074,28.214,28.2074,28.2074,11550.0
2014-06-19 13:10:00,42.67,42.67,42.62,42.63,20700.0,28.2074,28.2074,28.1744,28.181,20700.0
2014-06-19 13:15:00,42.63,42.65,42.62,42.63,8550.0,28.181,28.1942,28.1744,28.181,8550.0
2014-06-19 13:20:00,42.63,42.63,42.6,42.62,8100.0,28.181,28.181,28.1611,28.1744,8100.0
2014-06-19 13:25:00,42.63,42.69,42.62,42.68,19200.0,28.181,28.2206,28.1744,28.214,19200.0
2014-06-19 13:30:00,42.68,42.69,42.67,42.67,28650.0,28.214,28.2206,28.2074,28.2074,28650.0
2014-06-19 13:35:00,42.67,42.73,42.66,42.69,62250.0,28.2074,28.2471,28.2008,28.2206,62250.0
2014-06-19 13:40:00,42.67,42.69,42.65,42.67,7950.0,28.2074,28.2206,28.1942,28.2074,7950.0
2014-06-19 13:45:00,42.67,42.71,42.67,42.71,13950.0,28.2074,28.2339,28.2074,28.2339,13950.0
2014-06-19 13:50:00,42.7,42.71,42.7,42.7,5400.0,28.2272,28.2339,28.2272,28.2272,5400.0
2014-06-19 13:55:00,42.7,42.71,42.65,42.67,21300.0,28.2272,28.2339,28.1942,28.2074,21300.0
2014-06-19 14:00:00,42.66,42.69,42.65,42.69,36600.0,28.2008,28.2206,28.1942,28.2206,36600.0
2014-06-19 14:05:00,42.69,42.71,42.67,42.71,35550.0,28.2206,28.2339,28.2074,28.2339,35550.0
2014-06-19 14:10:00,42.71,42.75,42.7,42.73,17850.0,28.2339,28.2603,28.2272,28.2471,17850.0
2014-06-19 14:15:00,42.73,42.74,42.7,42.7,15750.0,28.2471,28.2537,28.2272,28.2272,15750.0
2014-06-19 14:20:00,42.7,42.73,42.7,42.72,6600.0,28.2272,28.2471,28.2272,28.2405,6600.0
2014-06-19 14:25:00,42.72,42.72,42.69,42.69,14700.0,28.2405,28.2405,28.2206,28.2206,14700.0
2014-06-19 14:30:00,42.69,42.69,42.67,42.69,30000.0,28.2206,28.2206,28.2074,28.2206,30000.0
2014-06-19 14:35:00,42.69,42.73,42.69,42.7,15750.0,28.2206,28.2471,28.2206,28.2272,15750.0
2014-06-19 14:40:00,42.7,42.71,42.69,42.71,12750.0,28.2272,28.2339,28.2206,28.2339,12750.0
2014-06-19 14:45:00,42.71,42.75,42.69,42.75,28200.0,28.2339,28.2603,28.2206,28.2603,28200.0
2014-06-19 14:50:00,42.75,42.76,42.69,42.69,19350.0,28.2603,28.2669,28.2206,28.2206,19350.0
2014-06-19 14:55:00,42.7,42.73,42.69,42.73,45900.0,28.2272,28.2471,28.2206,28.2471,45900.0
2014-06-19 15:00:00,42.73,42.77,42.73,42.77,31500.0,28.2471,28.2735,28.2471,28.2735,31500.0
2014-06-19 15:05:00,42.77,42.77,42.73,42.73,66000.0,28.2735,28.2735,28.2471,28.2471,66000.0
2014-06-19 15:10:00,42.73,42.75,42.73,42.74,17400.0,28.2471,28.2603,28.2471,28.2537,17400.0
2014-06-19 15:15:00,42.74,42.77,42.73,42.75,64350.0,28.2537,28.2735,28.2471,28.2603,64350.0
2014-06-19 15:20:00,42.75,42.81,42.75,42.79,46050.0,28.2603,28.3,28.2603,28.2867,46050.0
2014-06-19 15:25:00,42.79,42.81,42.79,42.8,17850.0,28.2867,28.3,28.2867,28.2934,17850.0
2014-06-19 15:30:00,42.8,42.81,42.77,42.77,17550.0,28.2934,28.3,28.2735,28.2735,17550.0
2014-06-19 15:35:00,42.77,42.79,42.77,42.78,48600.0,28.2735,28.2867,28.2735,28.2801,48600.0
2014-06-19 15:40:00,42.78,42.86,42.78,42.83,65850.0,28.2801,28.333,28.2801,28.3132,65850.0
2014-06-19 15:45:00,42.83,42.89,42.82,42.89,82800.0,28.3132,28.3528,28.3066,28.3528,82800.0
2014-06-19 15:50:00,42.89,42.91,42.82,42.83,93600.0,28.3528,28.3661,28.3066,28.3132,93600.0
2014-06-19 15:55:00,42.83,42.85,42.81,42.81,106350.0,28.3132,28.3264,28.3,28.3,106350.0
2014-06-20 09:30:00,42.97,42.97,42.69,42.87,978900.0,28.4057,28.4057,28.2206,28.3396,978900.0
2014-06-20 09:35:00,42.86,42.88,42.8,42.83,23700.0,28.333,28.3462,28.2934,28.3132,23700.0
2014-06-20 09:40:00,42.82,42.86,42.81,42.83,8100.0,28.3066,28.333,28.3,28.3132,8100.0
2014-06-20 09:45:00,42.81,42.89,42.77,42.85,73500.0,28.3,28.3528,28.2735,28.3264,73500.0
2014-06-20 09:50:00,42.85,42.93,42.85,42.93,34950.0,28.3264,28.3793,28.3264,28.3793,34950.0
2014-06-20 09:55:00,42.91,42.93,42.87,42.89,7650.0,28.3661,28.3793,28.3396,28.3528,7650.0
2014-06-20 10:00:00,42.88,42.92,42.84,42.89,60150.0,28.3462,28.3727,28.3198,28.3528,60150.0
2014-06-20 10:05:00,42.87,42.9,42.85,42.88,15000.0,28.3396,28.3595,28.3264,28.3462,15000.0
2014-06-20 10:10:00,42.88,42.96,42.87,42.89,22650.0,28.3462,28.3991,28.3396,28.3528,22650.0
2014-06-20 10:15:00,42.89,42.95,42.89,42.91,35250.0,28.3528,28.3925,28.3528,28.3661,35250.0
2014-06-20 10:20:00,42.91,42.95,42.9,42.91,44100.0,28.3661,28.3925,28.3595,28.3661,44100.0
2014-06-20 10:25:00,42.92,42.92,42.85,42.88,58800.0,28.3727,28.3727,28.3264,28.3462,58800.0
2014-06-20 10:30:00,42.88,42.89,42.85,42.86,6900.0,28.3462,28.3528,28.3264,28.333,6900.0
2014-06-20 10:35:00,42.86,42.93,42.85,42.91,12000.0,28.333,28.3793,28.3264,28.3661,12000.0
2014-06-20 10:40:00,42.93,42.94,42.91,42.93,7800.0,28.3793,28.3859,28.3661,28.3793,7800.0
2014-06-20 10:45:00,42.93,42.97,42.93,42.97,21750.0,28.3793,28.4057,28.3793,28.4057,21750.0
2014-06-20 10:50:00,42.97,42.99,42.97,42.98,11700.0,28.4057,28.419,28.4057,28.4123,11700.0
2014-06-20 10:55:00,42.98,43.06,42.98,43.03,17550.0,28.4123,28.4652,28.4123,28.4454,17550.0
2014-06-20 11:00:00,43.03,43.05,43.01,43.01,18000.0,28.4454,28.4586,28.4322,28.4322,18000.0
2014-06-20 11:05:00,43.01,43.01,42.95,42.95,43050.0,28.4322,28.4322,28.3925,28.3925,43050.0
2014-06-20 11:10:00,42.95,42.97,42.95,42.96,22350.0,28.3925,28.4057,28.3925,28.3991,22350.0
2014-06-20 11:15:00,42.97,42.97,42.94,42.94,7200.0,28.4057,28.4057,28.3859,28.3859,7200.0
2014-06-20 11:20:00,42.94,42.95,42.93,42.94,7800.0,28.3859,28.3925,28.3793,28.3859,7800.0
2014-06-20 11:25:00,42.93,42.95,42.93,42.95,5850.0,28.3793,28.3925,28.3793,28.3925,5850.0
2014-06-20 11:30:00,42.95,42.95,42.92,42.93,7800.0,28.3925,28.3925,28.3727,28.3793,7800.0
2014-06-20 11:35:00,42.94,42.97,42.94,42.97,5100.0,28.3859,28.4057,28.3859,28.4057,5100.0
2014-06-20 11:40:00,42.97,42.99,42.97,42.99,5100.0,28.4057,28.419,28.4057,28.419,5100.0
2014-06-20 11:45:00,42.99,42.99,42.96,42.96,6750.0,28.419,28.419,28.3991,28.3991,6750.0
2014-06-20 11:50:00,42.95,42.97,42.93,42.95,8400.0,28.3925,28.4057,28.3793,28.3925,8400.0
2014-06-20 11:55:00,42.96,42.96,42.93,42.93,15450.0,28.3991,28.3991,28.3793,28.3793,15450.0
2014-06-20 12:00:00,42.92,42.92,42.89,42.89,15600.0,28.3727,28.3727,28.3528,28.3528,15600.0
2014-06-20 12:05:00,42.89,42.89,42.88,42.89,7800.0,28.3528,28.3528,28.3462,28.3528,7800.0
2014-06-20 12:10:00,42.88,42.88,42.85,42.85,3150.0,28.3462,28.3462,28.3264,28.3264,3150.0
2014-06-20 12:15:00,42.85,42.86,42.84,42.86,6750.0,28.3264,28.333,28.3198,28.333,6750.0
2014-06-20 12:20:00,42.86,42.89,42.85,42.85,5250.0,28.333,28.3528,28.3264,28.3264,5250.0
2014-06-20 12:25:00,42.85,42.87,42.85,42.86,4050.0,28.3264,28.3396,28.3264,28.333,4050.0
2014-06-20 12:30:00,42.88,42.89,42.87,42.88,3300.0,28.3462,28.3528,28.3396,28.3462,3300.0
2014-06-20 12:35:00,42.89,42.89,42.83,42.83,9900.0,28.3528,28.3528,28.3132,28.3132,9900.0
2014-06-20 12:40:00,42.84,42.85,42.83,42.85,6150.0,28.3198,28.3264,28.3132,28.3264,6150.0
2014-06-20 12:45:00,42.84,42.84,42.83,42.84,4350.0,28.3198,28.3198,28.3132,28.3198,4350.0
2014-06-20 12:50:00,42.85,42.85,42.84,42.84,4650.0,28.3264,28.3264,28.3198,28.3198,4650.0
2014-06-20 12:55:00,42.83,42.84,42.83,42.84,3150.0,28.3132,28.3198,28.3132,28.3198,3150.0
2014-06-20 13:00:00,42.83,42.84,42.82,42.83,20550.0,28.3132,28.3198,28.3066,28.3132,20550.0
2014-06-20 13:05:00,42.83,42.83,42.81,42.81,12300.0,28.3132,28.3132,28.3,28.3,12300.0
2014-06-20 13:10:00,42.81,42.82,42.79,42.82,15300.0,28.3,28.3066,28.2867,28.3066,15300.0
2014-06-20 13:15:00,42.81,42.83,42.81,42.81,6000.0,28.3,28.3132,28.3,28.3,6000.0
2014-06-20 13:20:00,42.81,42.81,42.78,42.81,8850.0,28.3,28.3,28.2801,28.3,8850.0
2014-06-20 13:25:00,42.81,42.84,42.81,42.84,11550.0,28.3,28.3198,28.3,28.3198,11550.0
2014-06-20 13:30:00,42.84,42.84,42.81,42.82,11700.0,28.3198,28.3198,28.3,28.3066,11700.0
2014-06-20 13:35:00,42.82,42.85,42.82,42.83,9300.0,28.3066,28.3264,28.3066,28.3132,9300.0
2014-06-20 13:40:00,42.83,42.85,42.83,42.83,6750.0,28.3132,28.3264,28.3132,28.3132,6750.0
2014-06-20 13:45:00,42.83,42.85,42.83,42.85,9000.0,28.3132,28.3264,28.3132,28.3264,9000.0
2014-06-20 13:50:00,42.85,42.86,42.83,42.83,10350.0,28.3264,28.333,28.3132,28.3132,10350.0
2014-06-20 13:55:00,42.83,42.83,42.81,42.83,18150.0,28.3132,28.3132,28.3,28.3132,18150.0
2014-06-20 14:00:00,42.83,42.83,42.79,42.79,10350.0,28.3132,28.3132,28.2867,28.2867,10350.0
2014-06-20 14:05:00,42.79,42.83,42.79,42.83,11250.0,28.2867,28.3132,28.2867,28.3132,11250.0
2014-06-20 14:10:00,42.83,42.84,42.81,42.83,7950.0,28.3132,28.3198,28.3,28.3132,7950.0
2014-06-20 14:15:00,42.83,42.84,42.81,42.81,7500.0,28.3132,28.3198,28.3,28.3,7500.0
2014-06-20 14:20:00,42.81,42.85,42.81,42.84,7800.0,28.3,28.3264,28.3,28.3198,7800.0
2014-06-20 14:25:00,42.84,42.85,42.84,42.85,4950.0,28.3198,28.3264,28.3198,28.3264,4950.0
2014-06-20 14:30:00,42.85,42.85,42.83,42.83,10950.0,28.3264,28.3264,28.3132,28.3132,10950.0
2014-06-20 14:35:00,42.83,42.85,42.83,42.85,3750.0,28.3132,28.3264,28.3132,28.3264,3750.0
2014-06-20 14:40:00,42.85,42.87,42.84,42.87,11100.0,28.3264,28.3396,28.3198,28.3396,11100.0
2014-06-20 14:45:00,42.87,42.88,42.87,42.87,6150.0,28.3396,28.3462,28.3396,28.3396,6150.0
2014-06-20 14:50:00,42.88,42.89,42.87,42.87,10950.0,28.3462,28.3528,28.3396,28.3396,10950.0
2014-06-20 14:55:00,42.87,42.91,42.87,42.91,9150.0,28.3396,28.3661,28.3396,28.3661,9150.0
2014-06-20 15:00:00,42.9,42.91,42.89,42.89,9750.0,28.3595,28.3661,28.3528,28.3528,9750.0
2014-06-20 15:05:00,42.89,42.91,42.89,42.9,7950.0,28.3528,28.3661,28.3528,28.3595,7950.0
2014-06-20 15:10:00,42.91,42.91,42.9,42.91,13650.0,28.3661,28.3661,28.3595,28.3661,13650.0
2014-06-20 15:15:00,42.91,42.92,42.91,42.92,14250.0,28.3661,28.3727,28.3661,28.3727,14250.0
2014-06-20 15:20:00,42.92,42.92,42.89,42.9,15750.0,28.3727,28.3727,28.3528,28.3595,15750.0
2014-06-20 15:25:00,42.89,42.9,42.88,42.89,25950.0,28.3528,28.3595,28.3462,28.3528,25950.0
2014-06-20 15:30:00,42.9,42.95,42.9,42.93,21150.0,28.3595,28.3925,28.3595,28.3793,21150.0
2014-06-20 15:35:00,42.93,42.93,42.91,42.93,20250.0,28.3793,28.3793,28.3661,28.3793,20250.0
2014-06-20 15:40:00,42.93,42.93,42.91,42.92,26400.0,28.3793,28.3793,28.3661,28.3727,26400.0
2014-06-20 15:45:00,42.93,42.93,42.89,42.89,34050.0,28.3793,28.3793,28.3528,28.3528,34050.0
2014-06-20 15:50:00,42.89,42.93,42.86,42.87,191100.0,28.3528,28.3793,28.333,28.3396,191100.0
2014-06-20 15:55:00,42.87,42.93,42.84,42.91,279000.0,28.3396,28.3793,28.3198,28.3661,279000.0
2014-06-23 09:30:00,42.85,43.1,42.85,43.08,28650.0,28.3264,28.4917,28.3264,28.4784,28650.0
2014-06-23 09:35:00,43.04,43.04,42.87,42.87,8250.0,28.452,28.452,28.3396,28.3396,8250.0
2014-06-23 09:40:00,42.88,42.94,42.84,42.89,72900.0,28.3462,28.3859,28.3198,28.3528,72900.0
2014-06-23 09:45:00,42.89,42.91,42.79,42.8,47550.0,28.3528,28.3661,28.2867,28.2934,47550.0
2014-06-23 09:50:00,42.79,42.83,42.75,42.82,37050.0,28.2867,28.3132,28.2603,28.3066,37050.0
2014-06-23 09:55:00,42.81,42.82,42.75,42.75,31350.0,28.3,28.3066,28.2603,28.2603,31350.0
2014-06-23 10:00:00,42.77,42.82,42.77,42.81,19800.0,28.2735,28.3066,28.2735,28.3,19800.0
2014-06-23 10:05:00,42.82,42.83,42.73,42.78,9450.0,28.3066,28.3132,28.2471,28.2801,9450.0
2014-06-23 10:10:00,42.77,42.77,42.69,42.74,6300.0,28.2735,28.2735,28.2206,28.2537,6300.0
2014-06-23 10:15:00,42.75,42.81,42.75,42.79,6300.0,28.2603,28.3,28.2603,28.2867,6300.0
2014-06-23 10:20:00,42.8,42.81,42.75,42.77,29850.0,28.2934,28.3,28.2603,28.2735,29850.0
2014-06-23 10:25:00,42.77,42.79,42.71,42.75,5400.0,28.2735,28.2867,28.2339,28.2603,5400.0
2014-06-23 10:30:00,42.76,42.79,42.73,42.73,6150.0,28.2669,28.2867,28.2471,28.2471,6150.0
2014-06-23 10:35:00,42.74,42.77,42.73,42.74,8850.0,28.2537,28.2735,28.2471,28.2537,8850.0
2014-06-23 10:40:00,42.73,42.73,42.68,42.68,16050.0,28.2471,28.2471,28.214,28.214,16050.0
2014-06-23 10:45:00,42.69,42.71,42.68,42.69,8700.0,28.2206,28.2339,28.214,28.2206,8700.0
2014-06-23 10:50:00,42.68,42.69,42.67,42.67,3750.0,28.214,28.2206,28.2074,28.2074,3750.0
2014-06-23 10:55:00,42.69,42.71,42.68,42.71,5250.0,28.2206,28.2339,28.214,28.2339,5250.0
2014-06-23 11:00:00,42.68,42.73,42.68,42.72,7800.0,28.214,28.2471,28.214,28.2405,7800.0
2014-06-23 11:05:00,42.72,42.73,42.68,42.7,39150.0,28.2405,28.2471,28.214,28.2272,39150.0
2014-06-23 11:10:00,42.71,42.73,42.7,42.7,16350.0,28.2339,28.2471,28.2272,28.2272,16350.0
2014-06-23 11:15:00,42.69,42.72,42.69,42.72,13050.0,28.2206,28.2405,28.2206,28.2405,13050.0
2014-06-23 11:20:00,42.72,42.77,42.71,42.77,9750.0,28.2405,28.2735,28.2339,28.2735,9750.0
2014-06-23 11:25:00,42.77,42.77,42.7,42.7,9150.0,28.2735,28.2735,28.2272,28.2272,9150.0
2014-06-23 11:30:00,42.71,42.75,42.71,42.75,12450.0,28.2339,28.2603,28.2339,28.2603,12450.0
2014-06-23 11:35:00,42.75,42.75,42.7,42.71,5250.0,28.2603,28.2603,28.2272,28.2339,5250.0
2014-06-23 11:40:00,42.72,42.76,42.72,42.74,6000.0,28.2405,28.2669,28.2405,28.2537,6000.0
2014-06-23 11:45:00,42.73,42.73,42.71,42.73,13800.0,28.2471,28.2471,28.2339,28.2471,13800.0
2014-06-23 11:50:00,42.73,42.73,42.71,42.71,1200.0,28.2471,28.2471,28.2339,28.2339,1200.0
2014-06-23 11:55:00,42.71,42.71,42.71,42.71,4200.0,28.2339,28.2339,28.2339,28.2339,4200.0
2014-06-23 12:00:00,42.7,42.71,42.69,42.71,3000.0,28.2272,28.2339,28.2206,28.2339,3000.0
2014-06-23 12:05:00,42.71,42.74,42.71,42.71,4950.0,28.2339,28.2537,28.2339,28.2339,4950.0
2014-06-23 12:10:00,42.71,42.71,42.7,42.71,3000.0,28.2339,28.2339,28.2272,28.2339,3000.0
2014-06-23 12:15:00,42.71,42.71,42.7,42.71,4200.0,28.2339,28.2339,28.2272,28.2339,4200.0
2014-06-23 12:20:00,42.71,42.71,42.7,42.7,900.0,28.2339,28.2339,28.2272,28.2272,900.0
2014-06-23 12:25:00,42.7,42.72,42.7,42.7,7200.0,28.2272,28.2405,28.2272,28.2272,7200.0
2014-06-23 12:30:00,42.71,42.71,42.69,42.69,3600.0,28.2339,28.2339,28.2206,28.2206,3600.0
2014-06-23 12:35:00,42.69,42.7,42.69,42.7,4950.0,28.2206,28.2272,28.2206,28.2272,4950.0
2014-06-23 12:40:00,42.7,42.73,42.69,42.72,17700.0,28.2272,28.2471,28.2206,28.2405,17700.0
2014-06-23 12:45:00,42.72,42.73,42.7,42.71,4500.0,28.2405,28.2471,28.2272,28.2339,4500.0
2014-06-23 12:50:00,42.72,42.74,42.71,42.73,16500.0,28.2405,28.2537,28.2339,28.2471,16500.0
2014-06-23 12:55:00,42.72,42.73,42.68,42.68,4950.0,28.2405,28.2471,28.214,28.214,4950.0
2014-06-23 13:00:00,42.67,42.67,42.63,42.64,14100.0,28.2074,28.2074,28.181,28.1876,14100.0
2014-06-23 13:05:00,42.64,42.69,42.63,42.67,7950.0,28.1876,28.2206,28.181,28.2074,7950.0
2014-06-23 13:10:00,42.68,42.69,42.66,42.67,9450.0,28.214,28.2206,28.2008,28.2074,9450.0
2014-06-23 13:15:00,42.67,42.7,42.65,42.65,10800.0,28.2074,28.2272,28.1942,28.1942,10800.0
2014-06-23 13:20:00,42.65,42.67,42.63,42.63,2850.0,28.1942,28.2074,28.181,28.181,2850.0
2014-06-23 13:25:00,42.62,42.65,42.62,42.65,6600.0,28.1744,28.1942,28.1744,28.1942,6600.0
2014-06-23 13:30:00,42.65,42.65,42.63,42.64,3600.0,28.1942,28.1942,28.181,28.1876,3600.0
2014-06-23 13:35:00,42.65,42.66,42.65,42.65,2250.0,28.1942,28.2008,28.1942,28.1942,2250.0
2014-06-23 13:40:00,42.64,42.65,42.63,42.63,49500.0,28.1876,28.1942,28.181,28.181,49500.0
2014-06-23 13:45:00,42.63,42.66,42.63,42.65,15000.0,28.181,28.2008,28.181,28.1942,15000.0
2014-06-23 13:50:00,42.67,42.69,42.67,42.69,600.0,28.2074,28.2206,28.2074,28.2206,600.0
2014-06-23 13:55:00,42.69,42.69,42.68,42.69,2250.0,28.2206,28.2206,28.214,28.2206,2250.0
2014-06-23 14:00:00,42.69,42.69,42.67,42.67,4500.0,28.2206,28.2206,28.2074,28.2074,4500.0
2014-06-23 14:05:00,42.67,42.67,42.63,42.64,16050.0,28.2074,28.2074,28.181,28.1876,16050.0
2014-06-23 14:10:00,42.63,42.67,42.63,42.67,4650.0,28.181,28.2074,28.181,28.2074,4650.0
2014-06-23 14:15:00,42.67,42.69,42.67,42.67,4200.0,28.2074,28.2206,28.2074,28.2074,4200.0
2014-06-23 14:20:00,42.68,42.69,42.68,42.69,8250.0,28.214,28.2206,28.214,28.2206,8250.0
2014-06-23 14:25:00,42.69,42.69,42.66,42.67,10500.0,28.2206,28.2206,28.2008,28.2074,10500.0
2014-06-23 14:30:00,42.67,42.69,42.67,42.68,7050.0,28.2074,28.2206,28.2074,28.214,7050.0
2014-06-23 14:35:00,42.68,42.69,42.67,42.68,3750.0,28.214,28.2206,28.2074,28.214,3750.0
2014-06-23 14:40:00,42.69,42.69,42.67,42.68,6450.0,28.2206,28.2206,28.2074,28.214,6450.0
2014-06-23 14:45:00,42.68,42.7,42.67,42.67,9450.0,28.214,28.2272,28.2074,28.2074,9450.0
2014-06-23 14:50:00,42.66,42.69,42.65,42.69,7350.0,28.2008,28.2206,28.1942,28.2206,7350.0
2014-06-23 14:55:00,42.69,42.69,42.68,42.69,4500.0,28.2206,28.2206,28.214,28.2206,4500.0
2014-06-23 15:00:00,42.69,42.69,42.67,42.67,12450.0,28.2206,28.2206,28.2074,28.2074,12450.0
2014-06-23 15:05:00,42.67,42.69,42.67,42.67,32700.0,28.2074,28.2206,28.2074,28.2074,32700.0
2014-06-23 15:10:00,42.67,42.69,42.67,42.69,6750.0,28.2074,28.2206,28.2074,28.2206,6750.0
2014-06-23 15:15:00,42.69,42.7,42.68,42.69,9900.0,28.2206,28.2272,28.214,28.2206,9900.0
2014-06-23 15:20:00,42.69,42.69,42.67,42.68,7800.0,28.2206,28.2206,28.2074,28.214,7800.0
2014-06-23 15:25:00,42.68,42.68,42.67,42.67,17700.0,28.214,28.214,28.2074,28.2074,17700.0
2014-06-23 15:30:00,42.67,42.7,42.67,42.69,10200.0,28.2074,28.2272,28.2074,28.2206,10200.0
2014-06-23 15:35:00,42.69,42.7,42.67,42.69,8100.0,28.2206,28.2272,28.2074,28.2206,8100.0
2014-06-23 15:40:00,42.69,42.71,42.69,42.7,10200.0,28.2206,28.2339,28.2206,28.2272,10200.0
2014-06-23 15:45:00,42.7,42.71,42.69,42.71,11550.0,28.2272,28.2339,28.2206,28.2339,11550.0
2014-06-23 15:50:00,42.71,42.75,42.7,42.71,59700.0,28.2339,28.2603,28.2272,28.2339,59700.0
2014-06-23 15:55:00,42.71,42.73,42.67,42.69,80100.0,28.2339,28.2471,28.2074,28.2206,80100.0
2014-06-24 09:30:00,42.5,42.78,42.5,42.65,81000.0,28.095,28.2801,28.095,28.1942,81000.0
2014-06-24 09:35:00,42.66,42.73,42.64,42.64,32100.0,28.2008,28.2471,28.1876,28.1876,32100.0
2014-06-24 09:40:00,42.66,42.77,42.66,42.71,29100.0,28.2008,28.2735,28.2008,28.2339,29100.0
2014-06-24 09:45:00,42.71,42.79,42.71,42.75,9300.0,28.2339,28.2867,28.2339,28.2603,9300.0
2014-06-24 09:50:00,42.76,42.77,42.71,42.71,12300.0,28.2669,28.2735,28.2339,28.2339,12300.0
2014-06-24 09:55:00,42.71,42.72,42.61,42.63,30000.0,28.2339,28.2405,28.1677,28.181,30000.0
2014-06-24 10:00:00,42.63,42.71,42.63,42.71,29250.0,28.181,28.2339,28.181,28.2339,29250.0
2014-06-24 10:05:00,42.71,42.83,42.71,42.75,35250.0,28.2339,28.3132,28.2339,28.2603,35250.0
2014-06-24 10:10:00,42.75,42.75,42.69,42.69,25950.0,28.2603,28.2603,28.2206,28.2206,25950.0
2014-06-24 10:15:00,42.71,42.74,42.66,42.73,33750.0,28.2339,28.2537,28.2008,28.2471,33750.0
2014-06-24 10:20:00,42.73,42.75,42.65,42.69,99150.0,28.2471,28.2603,28.1942,28.2206,99150.0
2014-06-24 10:25:00,42.7,42.75,42.67,42.75,14100.0,28.2272,28.2603,28.2074,28.2603,14100.0
2014-06-24 10:30:00,42.74,42.84,42.73,42.82,36900.0,28.2537,28.3198,28.2471,28.3066,36900.0
2014-06-24 10:35:00,42.82,42.85,42.82,42.83,7800.0,28.3066,28.3264,28.3066,28.3132,7800.0
2014-06-24 10:40:00,42.84,42.84,42.81,42.83,20550.0,28.3198,28.3198,28.3,28.3132,20550.0
2014-06-24 10:45:00,42.83,42.86,42.83,42.85,63900.0,28.3132,28.333,28.3132,28.3264,63900.0
2014-06-24 10:50:00,42.85,42.91,42.84,42.9,17100.0,28.3264,28.3661,28.3198,28.3595,17100.0
2014-06-24 10:55:00,42.9,42.99,42.89,42.99,13200.0,28.3595,28.419,28.3528,28.419,13200.0
2014-06-24 11:00:00,42.99,43.02,42.96,42.97,27000.0,28.419,28.4388,28.3991,28.4057,27000.0
2014-06-24 11:05:00,42.97,42.97,42.94,42.95,13350.0,28.4057,28.4057,28.3859,28.3925,13350.0
2014-06-24 11:10:00,42.95,42.95,42.93,42.94,12900.0,28.3925,28.3925,28.3793,28.3859,12900.0
2014-06-24 11:15:00,42.94,42.96,42.93,42.95,7950.0,28.3859,28.3991,28.3793,28.3925,7950.0
2014-06-24 11:20:00,42.96,42.97,42.93,42.94,19800.0,28.3991,28.4057,28.3793,28.3859,19800.0
2014-06-24 11:25:00,42.94,42.95,42.91,42.91,13800.0,28.3859,28.3925,28.3661,28.3661,13800.0
2014-06-24 11:30:00,42.92,42.93,42.88,42.88,3750.0,28.3727,28.3793,28.3462,28.3462,3750.0
2014-06-24 11:35:00,42.88,42.89,42.87,42.88,8550.0,28.3462,28.3528,28.3396,28.3462,8550.0
2014-06-24 11:40:00,42.89,42.89,42.87,42.87,7500.0,28.3528,28.3528,28.3396,28.3396,7500.0
2014-06-24 11:45:00,42.87,42.89,42.87,42.88,8400.0,28.3396,28.3528,28.3396,28.3462,8400.0
2014-06-24 11:50:00,42.89,42.89,42.86,42.86,5850.0,28.3528,28.3528,28.333,28.333,5850.0
2014-06-24 11:55:00,42.86,42.86,42.84,42.85,6450.0,28.333,28.333,28.3198,28.3264,6450.0
2014-06-24 12:00:00,42.85,42.86,42.82,42.84,57000.0,28.3264,28.333,28.3066,28.3198,57000.0
2014-06-24 12:05:00,42.85,42.85,42.83,42.83,19800.0,28.3264,28.3264,28.3132,28.3132,19800.0
2014-06-24 12:10:00,42.81,42.81,42.8,42.8,2850.0,28.3,28.3,28.2934,28.2934,2850.0
2014-06-24 12:15:00,42.81,42.82,42.8,42.81,6600.0,28.3,28.3066,28.2934,28.3,6600.0
2014-06-24 12:20:00,42.81,42.81,42.77,42.77,2100.0,28.3,28.3,28.2735,28.2735,2100.0
2014-06-24 12:25:00,42.77,42.77,42.75,42.76,6000.0,28.2735,28.2735,28.2603,28.2669,6000.0
2014-06-24 12:30:00,42.76,42.76,42.72,42.75,11850.0,28.2669,28.2669,28.2405,28.2603,11850.0
2014-06-24 12:35:00,42.75,42.75,42.72,42.73,7800.0,28.2603,28.2603,28.2405,28.2471,7800.0
2014-06-24 12:40:00,42.72,42.74,42.72,42.73,21150.0,28.2405,28.2537,28.2405,28.2471,21150.0
2014-06-24 12:45:00,42.74,42.75,42.73,42.75,13500.0,28.2537,28.2603,28.2471,28.2603,13500.0
2014-06-24 12:50:00,42.75,42.77,42.75,42.77,5100.0,28.2603,28.2735,28.2603,28.2735,5100.0
2014-06-24 12:55:00,42.77,42.77,42.71,42.72,17400.0,28.2735,28.2735,28.2339,28.2405,17400.0
2014-06-24 13:00:00,42.72,42.72,42.66,42.69,12600.0,28.2405,28.2405,28.2008,28.2206,12600.0
2014-06-24 13:05:00,42.68,42.68,42.63,42.65,6450.0,28.214,28.214,28.181,28.1942,6450.0
2014-06-24 13:10:00,42.66,42.67,42.62,42.64,5250.0,28.2008,28.2074,28.1744,28.1876,5250.0
2014-06-24 13:15:00,42.63,42.63,42.58,42.6,7500.0,28.181,28.181,28.1479,28.1611,7500.0
2014-06-24 13:20:00,42.6,42.61,42.59,42.61,8550.0,28.1611,28.1677,28.1545,28.1677,8550.0
2014-06-24 13:25:00,42.61,42.67,42.59,42.67,11700.0,28.1677,28.2074,28.1545,28.2074,11700.0
2014-06-24 13:30:00,42.67,42.68,42.65,42.67,12000.0,28.2074,28.214,28.1942,28.2074,12000.0
2014-06-24 13:35:00,42.66,42.67,42.64,42.66,8100.0,28.2008,28.2074,28.1876,28.2008,8100.0
2014-06-24 13:40:00,42.67,42.67,42.59,42.59,7950.0,28.2074,28.2074,28.1545,28.1545,7950.0
2014-06-24 13:45:00,42.6,42.61,42.56,42.57,15900.0,28.1611,28.1677,28.1347,28.1413,15900.0
2014-06-24 13:50:00,42.57,42.58,42.53,42.54,11700.0,28.1413,28.1479,28.1149,28.1215,11700.0
2014-06-24 13:55:00,42.55,42.55,42.51,42.51,9300.0,28.1281,28.1281,28.1016,28.1016,9300.0
2014-06-24 14:00:00,42.51,42.59,42.51,42.59,11400.0,28.1016,28.1545,28.1016,28.1545,11400.0
2014-06-24 14:05:00,42.59,42.61,42.55,42.61,34050.0,28.1545,28.1677,28.1281,28.1677,34050.0
2014-06-24 14:10:00,42.6,42.63,42.6,42.61,10800.0,28.1611,28.181,28.1611,28.1677,10800.0
2014-06-24 14:15:00,42.62,42.63,42.59,42.59,13800.0,28.1744,28.181,28.1545,28.1545,13800.0
2014-06-24 14:20:00,42.59,42.62,42.59,42.59,11400.0,28.1545,28.1744,28.1545,28.1545,11400.0
2014-06-24 14:25:00,42.59,42.62,42.58,42.62,40500.0,28.1545,28.1744,28.1479,28.1744,40500.0
2014-06-24 14:30:00,42.61,42.61,42.58,42.59,20700.0,28.1677,28.1677,28.1479,28.1545,20700.0
2014-06-24 14:35:00,42.59,42.63,42.59,42.61,17550.0,28.1545,28.181,28.1545,28.1677,17550.0
2014-06-24 14:40:00,42.61,42.63,42.59,42.63,12000.0,28.1677,28.181,28.1545,28.181,12000.0
2014-06-24 14:45:00,42.62,42.64,42.61,42.63,12900.0,28.1744,28.1876,28.1677,28.181,12900.0
2014-06-24 14:50:00,42.62,42.63,42.61,42.63,22950.0,28.1744,28.181,28.1677,28.181,22950.0
2014-06-24 14:55:00,42.62,42.64,42.61,42.61,8400.0,28.1744,28.1876,28.1677,28.1677,8400.0
2014-06-24 15:00:00,42.6,42.6,42.54,42.57,54300.0,28.1611,28.1611,28.1215,28.1413,54300.0
2014-06-24 15:05:00,42.56,42.57,42.45,42.46,30000.0,28.1347,28.1413,28.062,28.0686,30000.0
2014-06-24 15:10:00,42.45,42.49,42.44,42.46,67200.0,28.062,28.0884,28.0554,28.0686,67200.0
2014-06-24 15:15:00,42.45,42.48,42.43,42.43,25050.0,28.062,28.0818,28.0488,28.0488,25050.0
2014-06-24 15:20:00,42.43,42.46,42.39,42.4,25500.0,28.0488,28.0686,28.0223,28.0289,25500.0
2014-06-24 15:25:00,42.39,42.46,42.35,42.41,27150.0,28.0223,28.0686,27.9959,28.0355,27150.0
2014-06-24 15:30:00,42.41,42.49,42.41,42.42,34950.0,28.0355,28.0884,28.0355,28.0421,34950.0
2014-06-24 15:35:00,42.41,42.43,42.37,42.41,35250.0,28.0355,28.0488,28.0091,28.0355,35250.0
2014-06-24 15:40:00,42.41,42.48,42.41,42.47,31800.0,28.0355,28.0818,28.0355,28.0752,31800.0
2014-06-24 15:45:00,42.47,42.49,42.44,42.47,31950.0,28.0752,28.0884,28.0554,28.0752,31950.0
2014-06-24 15:50:00,42.47,42.48,42.42,42.44,64200.0,28.0752,28.0818,28.0421,28.0554,64200.0
2014-06-24 15:55:00,42.43,42.48,42.43,42.45,80250.0,28.0488,28.0818,28.0488,28.062,80250.0
2014-06-25 09:30:00,42.15,42.36,42.11,42.35,60300.0,27.8637,28.0025,27.8372,27.9959,60300.0
2014-06-25 09:35:00,42.36,42.42,42.32,42.35,12600.0,28.0025,28.0421,27.976,27.9959,12600.0
2014-06-25 09:40:00,42.36,42.47,42.33,42.47,13800.0,28.0025,28.0752,27.9827,28.0752,13800.0
2014-06-25 09:45:00,42.51,42.53,42.41,42.45,31950.0,28.1016,28.1149,28.0355,28.062,31950.0
2014-06-25 09:50:00,42.45,42.45,42.39,42.39,42750.0,28.062,28.062,28.0223,28.0223,42750.0
2014-06-25 09:55:00,42.4,42.42,42.34,42.36,12600.0,28.0289,28.0421,27.9893,28.0025,12600.0
2014-06-25 10:00:00,42.37,42.43,42.35,42.35,13500.0,28.0091,28.0488,27.9959,27.9959,13500.0
2014-06-25 10:05:00,42.33,42.35,42.28,42.33,39600.0,27.9827,27.9959,27.9496,27.9827,39600.0
2014-06-25 10:10:00,42.33,42.39,42.28,42.36,39750.0,27.9827,28.0223,27.9496,28.0025,39750.0
2014-06-25 10:15:00,42.36,42.37,42.29,42.3,8400.0,28.0025,28.0091,27.9562,27.9628,8400.0
2014-06-25 10:20:00,42.3,42.36,42.27,42.28,7650.0,27.9628,28.0025,27.943,27.9496,7650.0
2014-06-25 10:25:00,42.29,42.33,42.27,42.32,16650.0,27.9562,27.9827,27.943,27.976,16650.0
2014-06-25 10:30:00,42.31,42.37,42.31,42.32,6600.0,27.9694,28.0091,27.9694,27.976,6600.0
2014-06-25 10:35:00,42.31,42.33,42.27,42.31,5700.0,27.9694,27.9827,27.943,27.9694,5700.0
2014-06-25 10:40:00,42.32,42.37,42.31,42.37,7200.0,27.976,28.0091,27.9694,28.0091,7200.0
2014-06-25 10:45:00,42.37,42.41,42.36,42.39,11850.0,28.0091,28.0355,28.0025,28.0223,11850.0
2014-06-25 10:50:00,42.38,42.46,42.38,42.45,8400.0,28.0157,28.0686,28.0157,28.062,8400.0
2014-06-25 10:55:00,42.45,42.53,42.43,42.52,13800.0,28.062,28.1149,28.0488,28.1083,13800.0
2014-06-25 11:00:00,42.52,42.54,42.44,42.45,27450.0,28.1083,28.1215,28.0554,28.062,27450.0
2014-06-25 11:05:00,42.45,42.46,42.42,42.42,7050.0,28.062,28.0686,28.0421,28.0421,7050.0
2014-06-25 11:10:00,42.42,42.47,42.42,42.46,6600.0,28.0421,28.0752,28.0421,28.0686,6600.0
2014-06-25 11:15:00,42.45,42.45,42.3,42.33,21000.0,28.062,28.062,27.9628,27.9827,21000.0
2014-06-25 11:20:00,42.32,42.39,42.31,42.39,6900.0,27.976,28.0223,27.9694,28.0223,6900.0
2014-06-25 11:25:00,42.38,42.41,42.33,42.34,8850.0,28.0157,28.0355,27.9827,27.9893,8850.0
2014-06-25 11:30:00,42.35,42.37,42.33,42.34,3750.0,27.9959,28.0091,27.9827,27.9893,3750.0
2014-06-25 11:35:00,42.33,42.34,42.28,42.29,6600.0,27.9827,27.9893,27.9496,27.9562,6600.0
2014-06-25 11:40:00,42.31,42.35,42.31,42.35,4050.0,27.9694,27.9959,27.9694,27.9959,4050.0
2014-06-25 11:45:00,42.33,42.33,42.27,42.28,7050.0,27.9827,27.9827,27.943,27.9496,7050.0
2014-06-25 11:50:00,42.28,42.3,42.26,42.27,37200.0,27.9496,27.9628,27.9364,27.943,37200.0
2014-06-25 11:55:00,42.28,42.31,42.28,42.31,6000.0,27.9496,27.9694,27.9496,27.9694,6000.0
2014-06-25 12:00:00,42.29,42.31,42.28,42.28,6450.0,27.9562,27.9694,27.9496,27.9496,6450.0
2014-06-25 12:05:00,42.27,42.29,42.27,42.28,5550.0,27.943,27.9562,27.943,27.9496,5550.0
2014-06-25 12:10:00,42.27,42.28,42.26,42.28,3750.0,27.943,27.9496,27.9364,27.9496,3750.0
2014-06-25 12:15:00,42.27,42.31,42.27,42.28,8100.0,27.943,27.9694,27.943,27.9496,8100.0
2014-06-25 12:20:00,42.28,42.29,42.27,42.27,3000.0,27.9496,27.9562,27.943,27.943,3000.0
2014-06-25 12:25:00,42.27,42.29,42.27,42.29,4050.0,27.943,27.9562,27.943,27.9562,4050.0
2014-06-25 12:30:00,42.29,42.31,42.29,42.29,3450.0,27.9562,27.9694,27.9562,27.9562,3450.0
2014-06-25 12:35:00,42.29,42.31,42.29,42.31,4800.0,27.9562,27.9694,27.9562,27.9694,4800.0
2014-06-25 12:40:00,42.31,42.33,42.31,42.31,9300.0,27.9694,27.9827,27.9694,27.9694,9300.0
2014-06-25 12:45:00,42.31,42.32,42.27,42.27,26550.0,27.9694,27.976,27.943,27.943,26550.0
2014-06-25 12:50:00,42.27,42.27,42.25,42.26,16950.0,27.943,27.943,27.9298,27.9364,16950.0
2014-06-25 12:55:00,42.26,42.27,42.26,42.27,11400.0,27.9364,27.943,27.9364,27.943,11400.0
2014-06-25 13:00:00,42.27,42.34,42.26,42.33,9750.0,27.943,27.9893,27.9364,27.9827,9750.0
2014-06-25 13:05:00,42.34,42.35,42.31,42.31,7350.0,27.9893,27.9959,27.9694,27.9694,7350.0
2014-06-25 13:10:00,42.31,42.31,42.28,42.28,5100.0,27.9694,27.9694,27.9496,27.9496,5100.0
2014-06-25 13:15:00,42.29,42.29,42.25,42.26,19200.0,27.9562,27.9562,27.9298,27.9364,19200.0
2014-06-25 13:20:00,42.26,42.3,42.26,42.29,10200.0,27.9364,27.9628,27.9364,27.9562,10200.0
2014-06-25 13:25:00,42.29,42.31,42.26,42.27,8550.0,27.9562,27.9694,27.9364,27.943,8550.0
2014-06-25 13:30:00,42.27,42.28,42.26,42.27,8550.0,27.943,27.9496,27.9364,27.943,8550.0
2014-06-25 13:35:00,42.27,42.3,42.26,42.3,17850.0,27.943,27.9628,27.9364,27.9628,17850.0
2014-06-25 13:40:00,42.3,42.32,42.29,42.31,6150.0,27.9628,27.976,27.9562,27.9694,6150.0
2014-06-25 13:45:00,42.31,42.32,42.31,42.31,4950.0,27.9694,27.976,27.9694,27.9694,4950.0
2014-06-25 13:50:00,42.32,42.37,42.32,42.36,9600.0,27.976,28.0091,27.976,28.0025,9600.0
2014-06-25 13:55:00,42.35,42.39,42.34,42.39,12300.0,27.9959,28.0223,27.9893,28.0223,12300.0
2014-06-25 14:00:00,42.39,42.39,42.34,42.35,9450.0,28.0223,28.0223,27.9893,27.9959,9450.0
2014-06-25 14:05:00,42.35,42.37,42.34,42.37,20250.0,27.9959,28.0091,27.9893,28.0091,20250.0
2014-06-25 14:10:00,42.37,42.41,42.36,42.4,16500.0,28.0091,28.0355,28.0025,28.0289,16500.0
2014-06-25 14:15:00,42.4,42.4,42.37,42.39,14850.0,28.0289,28.0289,28.0091,28.0223,14850.0
2014-06-25 14:20:00,42.39,42.48,42.39,42.45,23550.0,28.0223,28.0818,28.0223,28.062,23550.0
2014-06-25 14:25:00,42.46,42.5,42.46,42.47,21300.0,28.0686,28.095,28.0686,28.0752,21300.0
2014-06-25 14:30:00,42.47,42.49,42.47,42.49,11250.0,28.0752,28.0884,28.0752,28.0884,11250.0
2014-06-25 14:35:00,42.49,42.51,42.48,42.51,12900.0,28.0884,28.1016,28.0818,28.1016,12900.0
2014-06-25 14:40:00,42.51,42.53,42.51,42.51,14850.0,28.1016,28.1149,28.1016,28.1016,14850.0
2014-06-25 14:45:00,42.51,42.51,42.47,42.48,18750.0,28.1016,28.1016,28.0752,28.0818,18750.0
2014-06-25 14:50:00,42.49,42.53,42.49,42.51,25200.0,28.0884,28.1149,28.0884,28.1016,25200.0
2014-06-25 14:55:00,42.5,42.51,42.48,42.49,11100.0,28.095,28.1016,28.0818,28.0884,11100.0
2014-06-25 15:00:00,42.49,42.51,42.47,42.47,22650.0,28.0884,28.1016,28.0752,28.0752,22650.0
2014-06-25 15:05:00,42.47,42.52,42.47,42.52,15600.0,28.0752,28.1083,28.0752,28.1083,15600.0
2014-06-25 15:10:00,42.52,42.53,42.5,42.53,31950.0,28.1083,28.1149,28.095,28.1149,31950.0
2014-06-25 15:15:00,42.53,42.53,42.51,42.52,24300.0,28.1149,28.1149,28.1016,28.1083,24300.0
2014-06-25 15:20:00,42.53,42.57,42.53,42.56,31200.0,28.1149,28.1413,28.1149,28.1347,31200.0
2014-06-25 15:25:00,42.56,42.57,42.55,42.56,16650.0,28.1347,28.1413,28.1281,28.1347,16650.0
2014-06-25 15:30:00,42.56,42.58,42.53,42.58,38100.0,28.1347,28.1479,28.1149,28.1479,38100.0
2014-06-25 15:35:00,42.57,42.61,42.57,42.59,34200.0,28.1413,28.1677,28.1413,28.1545,34200.0
2014-06-25 15:40:00,42.59,42.62,42.59,42.61,35250.0,28.1545,28.1744,28.1545,28.1677,35250.0
2014-06-25 15:45:00,42.61,42.61,42.61,42.61,29700.0,28.1677,28.1677,28.1677,28.1677,29700.0
2014-06-25 15:50:00,42.61,42.61,42.56,42.56,83250.0,28.1677,28.1677,28.1347,28.1347,83250.0
2014-06-25 15:55:00,42.57,42.57,42.51,42.51,157950.0,28.1413,28.1413,28.1016,28.1016,157950.0
2014-06-26 09:30:00,42.63,42.63,42.27,42.27,22800.0,28.181,28.181,27.943,27.943,22800.0
2014-06-26 09:35:00,42.28,42.37,42.19,42.31,10200.0,27.9496,28.0091,27.8901,27.9694,10200.0
2014-06-26 09:40:00,42.3,42.3,42.16,42.19,12150.0,27.9628,27.9628,27.8703,27.8901,12150.0
2014-06-26 09:45:00,42.16,42.17,42.05,42.06,13500.0,27.8703,27.8769,27.7976,27.8042,13500.0
2014-06-26 09:50:00,42.05,42.05,41.97,42.04,15750.0,27.7976,27.7976,27.7447,27.7909,15750.0
2014-06-26 09:55:00,42.04,42.04,41.97,42.01,8400.0,27.7909,27.7909,27.7447,27.7711,8400.0
2014-06-26 10:00:00,42.02,42.04,41.93,41.99,35550.0,27.7777,27.7909,27.7182,27.7579,35550.0
2014-06-26 10:05:00,41.99,42.02,41.89,41.99,100650.0,27.7579,27.7777,27.6918,27.7579,100650.0
2014-06-26 10:10:00,41.99,42.1,41.99,42.02,67950.0,27.7579,27.8306,27.7579,27.7777,67950.0
2014-06-26 10:15:00,42.01,42.11,42.01,42.11,15450.0,27.7711,27.8372,27.7711,27.8372,15450.0
2014-06-26 10:20:00,42.12,42.2,42.12,42.15,13350.0,27.8438,27.8967,27.8438,27.8637,13350.0
2014-06-26 10:25:00,42.15,42.16,42.11,42.13,7800.0,27.8637,27.8703,27.8372,27.8504,7800.0
2014-06-26 10:30:00,42.11,42.13,42.05,42.13,8100.0,27.8372,27.8504,27.7976,27.8504,8100.0
2014-06-26 10:35:00,42.11,42.15,42.08,42.12,9450.0,27.8372,27.8637,27.8174,27.8438,9450.0
2014-06-26 10:40:00,42.12,42.17,42.06,42.17,17250.0,27.8438,27.8769,27.8042,27.8769,17250.0
2014-06-26 10:45:00,42.15,42.18,42.13,42.13,13800.0,27.8637,27.8835,27.8504,27.8504,13800.0
2014-06-26 10:50:00,42.14,42.17,42.13,42.14,10650.0,27.8571,27.8769,27.8504,27.8571,10650.0
2014-06-26 10:55:00,42.13,42.13,42.07,42.07,15900.0,27.8504,27.8504,27.8108,27.8108,15900.0
2014-06-26 11:00:00,42.08,42.2,42.08,42.19,12300.0,27.8174,27.8967,27.8174,27.8901,12300.0
2014-06-26 11:05:00,42.19,42.21,42.18,42.18,11400.0,27.8901,27.9033,27.8835,27.8835,11400.0
2014-06-26 11:10:00,42.19,42.2,42.17,42.18,19500.0,27.8901,27.8967,27.8769,27.8835,19500.0
2014-06-26 11:15:00,42.17,42.17,42.1,42.11,20550.0,27.8769,27.8769,27.8306,27.8372,20550.0
2014-06-26 11:20:00,42.12,42.15,42.11,42.15,15300.0,27.8438,27.8637,27.8372,27.8637,15300.0
2014-06-26 11:25:00,42.14,42.17,42.12,42.14,8100.0,27.8571,27.8769,27.8438,27.8571,8100.0
2014-06-26 11:30:00,42.14,42.16,42.07,42.13,7950.0,27.8571,27.8703,27.8108,27.8504,7950.0
2014-06-26 11:35:00,42.13,42.17,42.13,42.17,3900.0,27.8504,27.8769,27.8504,27.8769,3900.0
2014-06-26 11:40:00,42.17,42.19,42.15,42.19,4500.0,27.8769,27.8901,27.8637,27.8901,4500.0
2014-06-26 11:45:00,42.19,42.19,42.17,42.19,4350.0,27.8901,27.8901,27.8769,27.8901,4350.0
2014-06-26 11:50:00,42.19,42.19,42.15,42.19,4950.0,27.8901,27.8901,27.8637,27.8901,4950.0
2014-06-26 11:55:00,42.19,42.21,42.19,42.19,3750.0,27.8901,27.9033,27.8901,27.8901,3750.0
2014-06-26 12:00:00,42.2,42.21,42.2,42.21,4950.0,27.8967,27.9033,27.8967,27.9033,4950.0
2014-06-26 12:05:00,42.21,42.21,42.16,42.17,8250.0,27.9033,27.9033,27.8703,27.8769,8250.0
2014-06-26 12:10:00,42.17,42.18,42.14,42.17,6150.0,27.8769,27.8835,27.8571,27.8769,6150.0
2014-06-26 12:15:00,42.17,42.19,42.17,42.18,7050.0,27.8769,27.8901,27.8769,27.8835,7050.0
2014-06-26 12:20:00,42.18,42.2,42.18,42.2,5100.0,27.8835,27.8967,27.8835,27.8967,5100.0
2014-06-26 12:25:00,42.2,42.2,42.17,42.19,7200.0,27.8967,27.8967,27.8769,27.8901,7200.0
2014-06-26 12:30:00,42.19,42.23,42.19,42.23,3300.0,27.8901,27.9165,27.8901,27.9165,3300.0
2014-06-26 12:35:00,42.24,42.24,42.2,42.23,6600.0,27.9232,27.9232,27.8967,27.9165,6600.0
2014-06-26 12:40:00,42.23,42.25,42.23,42.24,3600.0,27.9165,27.9298,27.9165,27.9232,3600.0
2014-06-26 12:45:00,42.24,42.25,42.2,42.21,10050.0,27.9232,27.9298,27.8967,27.9033,10050.0
2014-06-26 12:50:00,42.21,42.21,42.2,42.21,6300.0,27.9033,27.9033,27.8967,27.9033,6300.0
2014-06-26 12:55:00,42.2,42.21,42.19,42.19,3900.0,27.8967,27.9033,27.8901,27.8901,3900.0
2014-06-26 13:00:00,42.19,42.21,42.19,42.19,6150.0,27.8901,27.9033,27.8901,27.8901,6150.0
2014-06-26 13:05:00,42.19,42.21,42.18,42.21,4800.0,27.8901,27.9033,27.8835,27.9033,4800.0
2014-06-26 13:10:00,42.21,42.21,42.18,42.18,6300.0,27.9033,27.9033,27.8835,27.8835,6300.0
2014-06-26 13:15:00,42.19,42.19,42.17,42.18,4200.0,27.8901,27.8901,27.8769,27.8835,4200.0
2014-06-26 13:20:00,42.19,42.29,42.19,42.27,8700.0,27.8901,27.9562,27.8901,27.943,8700.0
2014-06-26 13:25:00,42.28,42.32,42.27,42.27,13500.0,27.9496,27.976,27.943,27.943,13500.0
2014-06-26 13:30:00,42.29,42.31,42.28,42.28,8550.0,27.9562,27.9694,27.9496,27.9496,8550.0
2014-06-26 13:35:00,42.28,42.3,42.25,42.3,17700.0,27.9496,27.9628,27.9298,27.9628,17700.0
2014-06-26 13:40:00,42.3,42.33,42.28,42.29,11100.0,27.9628,27.9827,27.9496,27.9562,11100.0
2014-06-26 13:45:00,42.3,42.31,42.27,42.3,10050.0,27.9628,27.9694,27.943,27.9628,10050.0
2014-06-26 13:50:00,42.3,42.31,42.29,42.31,6750.0,27.9628,27.9694,27.9562,27.9694,6750.0
2014-06-26 13:55:00,42.31,42.31,42.23,42.25,24900.0,27.9694,27.9694,27.9165,27.9298,24900.0
2014-06-26 14:00:00,42.25,42.27,42.25,42.27,33000.0,27.9298,27.943,27.9298,27.943,33000.0
2014-06-26 14:05:00,42.27,42.29,42.25,42.29,17700.0,27.943,27.9562,27.9298,27.9562,17700.0
2014-06-26 14:10:00,42.28,42.29,42.26,42.27,13200.0,27.9496,27.9562,27.9364,27.943,13200.0
2014-06-26 14:15:00,42.27,42.29,42.27,42.29,9300.0,27.943,27.9562,27.943,27.9562,9300.0
2014-06-26 14:20:00,42.29,42.35,42.29,42.34,16050.0,27.9562,27.9959,27.9562,27.9893,16050.0
2014-06-26 14:25:00,42.34,42.34,42.3,42.33,6450.0,27.9893,27.9893,27.9628,27.9827,6450.0
2014-06-26 14:30:00,42.33,42.33,42.29,42.32,21750.0,27.9827,27.9827,27.9562,27.976,21750.0
2014-06-26 14:35:00,42.32,42.33,42.31,42.33,20700.0,27.976,27.9827,27.9694,27.9827,20700.0
2014-06-26 14:40:00,42.33,42.35,42.31,42.33,15450.0,27.9827,27.9959,27.9694,27.9827,15450.0
2014-06-26 14:45:00,42.32,42.33,42.28,42.29,37200.0,27.976,27.9827,27.9496,27.9562,37200.0
2014-06-26 14:50:00,42.29,42.32,42.28,42.32,12750.0,27.9562,27.976,27.9496,27.976,12750.0
2014-06-26 14:55:00,42.32,42.32,42.29,42.29,9150.0,27.976,27.976,27.9562,27.9562,9150.0
2014-06-26 15:00:00,42.29,42.33,42.29,42.31,18150.0,27.9562,27.9827,27.9562,27.9694,18150.0
2014-06-26 15:05:00,42.31,42.39,42.3,42.37,16200.0,27.9694,28.0223,27.9628,28.0091,16200.0
2014-06-26 15:10:00,42.37,42.37,42.34,42.36,24300.0,28.0091,28.0091,27.9893,28.0025,24300.0
2014-06-26 15:15:00,42.36,42.36,42.33,42.34,21150.0,28.0025,28.0025,27.9827,27.9893,21150.0
2014-06-26 15:20:00,42.35,42.36,42.33,42.35,17100.0,27.9959,28.0025,27.9827,27.9959,17100.0
2014-06-26 15:25:00,42.35,42.35,42.32,42.32,15150.0,27.9959,27.9959,27.976,27.976,15150.0
2014-06-26 15:30:00,42.32,42.33,42.28,42.29,57000.0,27.976,27.9827,27.9496,27.9562,57000.0
2014-06-26 15:35:00,42.29,42.33,42.29,42.32,14400.0,27.9562,27.9827,27.9562,27.976,14400.0
2014-06-26 15:40:00,42.32,42.32,42.25,42.27,60300.0,27.976,27.976,27.9298,27.943,60300.0
2014-06-26 15:45:00,42.27,42.27,42.23,42.25,129300.0,27.943,27.943,27.9165,27.9298,129300.0
2014-06-26 15:50:00,42.25,42.27,42.19,42.2,156000.0,27.9298,27.943,27.8901,27.8967,156000.0
2014-06-26 15:55:00,42.2,42.23,42.18,42.2,254850.0,27.8967,27.9165,27.8835,27.8967,254850.0
2014-06-27 09:30:00,42.13,42.21,42.01,42.17,54300.0,27.8504,27.9033,27.7711,27.8769,54300.0
2014-06-27 09:35:00,42.19,42.36,42.19,42.25,14400.0,27.8901,28.0025,27.8901,27.9298,14400.0
2014-06-27 09:40:00,42.26,42.34,42.21,42.33,19950.0,27.9364,27.9893,27.9033,27.9827,19950.0
2014-06-27 09:45:00,42.33,42.36,42.29,42.35,24600.0,27.9827,28.0025,27.9562,27.9959,24600.0
2014-06-27 09:50:00,42.35,42.36,42.19,42.19,17250.0,27.9959,28.0025,27.8901,27.8901,17250.0
2014-06-27 09:55:00,42.15,42.2,42.14,42.17,21450.0,27.8637,27.8967,27.8571,27.8769,21450.0
2014-06-27 10:00:00,42.13,42.19,42.11,42.13,12750.0,27.8504,27.8901,27.8372,27.8504,12750.0
2014-06-27 10:05:00,42.13,42.17,42.11,42.16,8250.0,27.8504,27.8769,27.8372,27.8703,8250.0
2014-06-27 10:10:00,42.15,42.19,42.13,42.19,9600.0,27.8637,27.8901,27.8504,27.8901,9600.0
2014-06-27 10:15:00,42.19,42.21,42.15,42.17,9750.0,27.8901,27.9033,27.8637,27.8769,9750.0
2014-06-27 10:20:00,42.15,42.25,42.15,42.25,10950.0,27.8637,27.9298,27.8637,27.9298,10950.0
2014-06-27 10:25:00,42.25,42.26,42.2,42.2,8400.0,27.9298,27.9364,27.8967,27.8967,8400.0
2014-06-27 10:30:00,42.21,42.22,42.18,42.2,8400.0,27.9033,27.9099,27.8835,27.8967,8400.0
2014-06-27 10:35:00,42.19,42.22,42.19,42.2,5100.0,27.8901,27.9099,27.8901,27.8967,5100.0
2014-06-27 10:40:00,42.2,42.23,42.19,42.19,12600.0,27.8967,27.9165,27.8901,27.8901,12600.0
2014-06-27 10:45:00,42.19,42.2,42.15,42.17,9600.0,27.8901,27.8967,27.8637,27.8769,9600.0
2014-06-27 10:50:00,42.17,42.18,42.13,42.13,4950.0,27.8769,27.8835,27.8504,27.8504,4950.0
2014-06-27 10:55:00,42.13,42.18,42.13,42.15,13350.0,27.8504,27.8835,27.8504,27.8637,13350.0
2014-06-27 11:00:00,42.16,42.17,42.13,42.13,19800.0,27.8703,27.8769,27.8504,27.8504,19800.0
2014-06-27 11:05:00,42.14,42.16,42.1,42.1,8100.0,27.8571,27.8703,27.8306,27.8306,8100.0
2014-06-27 11:10:00,42.11,42.13,42.08,42.08,6600.0,27.8372,27.8504,27.8174,27.8174,6600.0
2014-06-27 11:15:00,42.09,42.12,42.05,42.07,21300.0,27.824,27.8438,27.7976,27.8108,21300.0
2014-06-27 11:20:00,42.07,42.11,42.07,42.07,16350.0,27.8108,27.8372,27.8108,27.8108,16350.0
2014-06-27 11:25:00,42.07,42.1,42.07,42.08,9900.0,27.8108,27.8306,27.8108,27.8174,9900.0
2014-06-27 11:30:00,42.08,42.11,42.05,42.07,15450.0,27.8174,27.8372,27.7976,27.8108,15450.0
2014-06-27 11:35:00,42.07,42.09,42.07,42.08,10500.0,27.8108,27.824,27.8108,27.8174,10500.0
2014-06-27 11:40:00,42.08,42.08,42.06,42.08,17850.0,27.8174,27.8174,27.8042,27.8174,17850.0
2014-06-27 11:45:00,42.08,42.09,42.07,42.07,9300.0,27.8174,27.824,27.8108,27.8108,9300.0
2014-06-27 11:50:00,42.09,42.11,42.08,42.09,8700.0,27.824,27.8372,27.8174,27.824,8700.0
2014-06-27 11:55:00,42.11,42.11,42.08,42.09,7350.0,27.8372,27.8372,27.8174,27.824,7350.0
2014-06-27 12:00:00,42.09,42.11,42.09,42.11,28200.0,27.824,27.8372,27.824,27.8372,28200.0
2014-06-27 12:05:00,42.11,42.11,42.05,42.05,13200.0,27.8372,27.8372,27.7976,27.7976,13200.0
2014-06-27 12:10:00,42.04,42.05,42.02,42.02,8100.0,27.7909,27.7976,27.7777,27.7777,8100.0
2014-06-27 12:15:00,42.03,42.07,42.03,42.07,4350.0,27.7843,27.8108,27.7843,27.8108,4350.0
2014-06-27 12:20:00,42.07,42.07,42.05,42.07,3300.0,27.8108,27.8108,27.7976,27.8108,3300.0
2014-06-27 12:25:00,42.07,42.07,42.04,42.05,6300.0,27.8108,27.8108,27.7909,27.7976,6300.0
2014-06-27 12:30:00,42.06,42.08,42.05,42.08,5100.0,27.8042,27.8174,27.7976,27.8174,5100.0
2014-06-27 12:35:00,42.09,42.09,42.06,42.07,10650.0,27.824,27.824,27.8042,27.8108,10650.0
2014-06-27 12:40:00,42.05,42.05,42.01,42.03,5850.0,27.7976,27.7976,27.7711,27.7843,5850.0
2014-06-27 12:45:00,42.03,42.04,42.03,42.03,3600.0,27.7843,27.7909,27.7843,27.7843,3600.0
2014-06-27 12:50:00,42.03,42.03,42.01,42.03,7800.0,27.7843,27.7843,27.7711,27.7843,7800.0
2014-06-27 12:55:00,42.03,42.05,42.03,42.04,6150.0,27.7843,27.7976,27.7843,27.7909,6150.0
2014-06-27 13:00:00,42.04,42.04,41.99,42.01,10800.0,27.7909,27.7909,27.7579,27.7711,10800.0
2014-06-27 13:05:00,42.01,42.02,41.99,42.01,5250.0,27.7711,27.7777,27.7579,27.7711,5250.0
2014-06-27 13:10:00,42.01,42.03,41.99,41.99,16500.0,27.7711,27.7843,27.7579,27.7579,16500.0
2014-06-27 13:15:00,41.99,42.01,41.91,41.92,17100.0,27.7579,27.7711,27.705,27.7116,17100.0
2014-06-27 13:20:00,41.92,41.93,41.91,41.93,8100.0,27.7116,27.7182,27.705,27.7182,8100.0
2014-06-27 13:25:00,41.91,41.93,41.89,41.93,10200.0,27.705,27.7182,27.6918,27.7182,10200.0
2014-06-27 13:30:00,41.93,41.97,41.93,41.95,5250.0,27.7182,27.7447,27.7182,27.7314,5250.0
2014-06-27 13:35:00,41.95,41.95,41.91,41.94,11550.0,27.7314,27.7314,27.705,27.7248,11550.0
2014-06-27 13:40:00,41.94,41.95,41.92,41.94,4500.0,27.7248,27.7314,27.7116,27.7248,4500.0
2014-06-27 13:45:00,41.94,41.94,41.89,41.91,7500.0,27.7248,27.7248,27.6918,27.705,7500.0
2014-06-27 13:50:00,41.91,41.91,41.9,41.91,5850.0,27.705,27.705,27.6984,27.705,5850.0
2014-06-27 13:55:00,41.92,41.94,41.92,41.92,14550.0,27.7116,27.7248,27.7116,27.7116,14550.0
2014-06-27 14:00:00,41.93,41.97,41.91,41.97,10800.0,27.7182,27.7447,27.705,27.7447,10800.0
2014-06-27 14:05:00,41.97,42.07,41.97,42.05,34800.0,27.7447,27.8108,27.7447,27.7976,34800.0
2014-06-27 14:10:00,42.05,42.08,42.05,42.05,15000.0,27.7976,27.8174,27.7976,27.7976,15000.0
2014-06-27 14:15:00,42.06,42.08,42.06,42.07,16050.0,27.8042,27.8174,27.8042,27.8108,16050.0
2014-06-27 14:20:00,42.07,42.08,42.06,42.07,8550.0,27.8108,27.8174,27.8042,27.8108,8550.0
2014-06-27 14:25:00,42.07,42.08,42.06,42.06,5700.0,27.8108,27.8174,27.8042,27.8042,5700.0
2014-06-27 14:30:00,42.07,42.07,42.05,42.05,32100.0,27.8108,27.8108,27.7976,27.7976,32100.0
2014-06-27 14:35:00,42.05,42.07,42.03,42.05,63900.0,27.7976,27.8108,27.7843,27.7976,63900.0
2014-06-27 14:40:00,42.06,42.07,42.06,42.07,8100.0,27.8042,27.8108,27.8042,27.8108,8100.0
2014-06-27 14:45:00,42.06,42.07,42.04,42.06,14250.0,27.8042,27.8108,27.7909,27.8042,14250.0
2014-06-27 14:50:00,42.06,42.06,42.01,42.01,13050.0,27.8042,27.8042,27.7711,27.7711,13050.0
2014-06-27 14:55:00,42.01,42.02,41.97,41.97,8850.0,27.7711,27.7777,27.7447,27.7447,8850.0
2014-06-27 15:00:00,41.98,42.01,41.97,42.0,17250.0,27.7513,27.7711,27.7447,27.7645,17250.0
2014-06-27 15:05:00,42.0,42.02,41.99,42.01,26250.0,27.7645,27.7777,27.7579,27.7711,26250.0
2014-06-27 15:10:00,42.01,42.01,42.0,42.0,18450.0,27.7711,27.7711,27.7645,27.7645,18450.0
2014-06-27 15:15:00,42.0,42.01,41.93,41.95,41100.0,27.7645,27.7711,27.7182,27.7314,41100.0
2014-06-27 15:20:00,41.95,41.97,41.93,41.97,34500.0,27.7314,27.7447,27.7182,27.7447,34500.0
2014-06-27 15:25:00,41.97,41.97,41.94,41.94,48300.0,27.7447,27.7447,27.7248,27.7248,48300.0
2014-06-27 15:30:00,41.94,41.97,41.93,41.97,68400.0,27.7248,27.7447,27.7182,27.7447,68400.0
2014-06-27 15:35:00,41.97,41.97,41.95,41.97,62100.0,27.7447,27.7447,27.7314,27.7447,62100.0
2014-06-27 15:40:00,41.97,41.97,41.96,41.97,77250.0,27.7447,27.7447,27.7381,27.7447,77250.0
2014-06-27 15:45:00,41.97,42.03,41.97,42.01,79350.0,27.7447,27.7843,27.7447,27.7711,79350.0
2014-06-27 15:50:00,42.01,42.01,41.94,41.97,253800.0,27.7711,27.7711,27.7248,27.7447,253800.0
2014-06-27 15:55:00,41.97,41.97,41.89,41.93,275100.0,27.7447,27.7447,27.6918,27.7182,275100.0
2014-06-30 09:30:00,41.99,42.1,41.85,41.93,36450.0,27.7579,27.8306,27.6653,27.7182,36450.0
2014-06-30 09:35:00,41.9,41.96,41.83,41.84,15600.0,27.6984,27.7381,27.6521,27.6587,15600.0
2014-06-30 09:40:00,41.85,41.85,41.77,41.78,6900.0,27.6653,27.6653,27.6125,27.6191,6900.0
2014-06-30 09:45:00,41.78,41.81,41.74,41.79,35400.0,27.6191,27.6389,27.5926,27.6257,35400.0
2014-06-30 09:50:00,41.79,41.89,41.76,41.87,15600.0,27.6257,27.6918,27.6058,27.6786,15600.0
2014-06-30 09:55:00,41.9,41.94,41.88,41.91,6450.0,27.6984,27.7248,27.6852,27.705,6450.0
2014-06-30 10:00:00,41.93,42.03,41.93,41.97,10500.0,27.7182,27.7843,27.7182,27.7447,10500.0
2014-06-30 10:05:00,41.97,42.01,41.94,41.96,15900.0,27.7447,27.7711,27.7248,27.7381,15900.0
2014-06-30 10:10:00,41.97,42.0,41.95,41.99,27900.0,27.7447,27.7645,27.7314,27.7579,27900.0
2014-06-30 10:15:00,41.99,42.02,41.98,42.0,6150.0,27.7579,27.7777,27.7513,27.7645,6150.0
2014-06-30 10:20:00,42.01,42.01,41.97,41.97,11700.0,27.7711,27.7711,27.7447,27.7447,11700.0
2014-06-30 10:25:00,41.97,41.97,41.92,41.95,20250.0,27.7447,27.7447,27.7116,27.7314,20250.0
2014-06-30 10:30:00,41.96,41.97,41.95,41.95,6900.0,27.7381,27.7447,27.7314,27.7314,6900.0
2014-06-30 10:35:00,41.96,41.96,41.91,41.93,41250.0,27.7381,27.7381,27.705,27.7182,41250.0
2014-06-30 10:40:00,41.94,41.96,41.92,41.92,11100.0,27.7248,27.7381,27.7116,27.7116,11100.0
2014-06-30 10:45:00,41.92,41.93,41.88,41.89,21000.0,27.7116,27.7182,27.6852,27.6918,21000.0
2014-06-30 10:50:00,41.89,41.89,41.87,41.89,15750.0,27.6918,27.6918,27.6786,27.6918,15750.0
2014-06-30 10:55:00,41.89,41.89,41.87,41.87,7050.0,27.6918,27.6918,27.6786,27.6786,7050.0
2014-06-30 11:00:00,41.88,41.89,41.85,41.85,17850.0,27.6852,27.6918,27.6653,27.6653,17850.0
2014-06-30 11:05:00,41.85,41.85,41.79,41.83,7950.0,27.6653,27.6653,27.6257,27.6521,7950.0
2014-06-30 11:10:00,41.85,41.87,41.84,41.86,5100.0,27.6653,27.6786,27.6587,27.672,5100.0
2014-06-30 11:15:00,41.86,41.87,41.83,41.85,8850.0,27.672,27.6786,27.6521,27.6653,8850.0
2014-06-30 11:20:00,41.86,41.91,41.86,41.91,7200.0,27.672,27.705,27.672,27.705,7200.0
2014-06-30 11:25:00,41.91,41.94,41.91,41.92,6150.0,27.705,27.7248,27.705,27.7116,6150.0
2014-06-30 11:30:00,41.93,41.93,41.91,41.91,9600.0,27.7182,27.7182,27.705,27.705,9600.0
2014-06-30 11:35:00,41.91,41.92,41.89,41.89,5250.0,27.705,27.7116,27.6918,27.6918,5250.0
2014-06-30 11:40:00,41.89,41.92,41.89,41.9,10050.0,27.6918,27.7116,27.6918,27.6984,10050.0
2014-06-30 11:45:00,41.9,41.91,41.86,41.86,7650.0,27.6984,27.705,27.672,27.672,7650.0
2014-06-30 11:50:00,41.87,41.87,41.83,41.83,6150.0,27.6786,27.6786,27.6521,27.6521,6150.0
2014-06-30 11:55:00,41.83,41.85,41.83,41.84,9750.0,27.6521,27.6653,27.6521,27.6587,9750.0
2014-06-30 12:00:00,41.84,41.85,41.83,41.83,5850.0,27.6587,27.6653,27.6521,27.6521,5850.0
2014-06-30 12:05:00,41.83,41.84,41.82,41.83,5100.0,27.6521,27.6587,27.6455,27.6521,5100.0
2014-06-30 12:10:00,41.83,41.83,41.82,41.83,4950.0,27.6521,27.6521,27.6455,27.6521,4950.0
2014-06-30 12:15:00,41.83,41.85,41.83,41.85,8100.0,27.6521,27.6653,27.6521,27.6653,8100.0
2014-06-30 12:20:00,41.85,41.86,41.84,41.85,6300.0,27.6653,27.672,27.6587,27.6653,6300.0
2014-06-30 12:25:00,41.85,41.85,41.83,41.83,9450.0,27.6653,27.6653,27.6521,27.6521,9450.0
2014-06-30 12:30:00,41.83,41.84,41.82,41.84,6450.0,27.6521,27.6587,27.6455,27.6587,6450.0
2014-06-30 12:35:00,41.83,41.83,41.81,41.82,5250.0,27.6521,27.6521,27.6389,27.6455,5250.0
2014-06-30 12:40:00,41.83,41.84,41.81,41.83,5400.0,27.6521,27.6587,27.6389,27.6521,5400.0
2014-06-30 12:45:00,41.83,41.84,41.81,41.83,6900.0,27.6521,27.6587,27.6389,27.6521,6900.0
2014-06-30 12:50:00,41.83,41.84,41.83,41.83,3300.0,27.6521,27.6587,27.6521,27.6521,3300.0
2014-06-30 12:55:00,41.83,41.83,41.81,41.81,7350.0,27.6521,27.6521,27.6389,27.6389,7350.0
2014-06-30 13:00:00,41.81,41.85,41.81,41.84,10200.0,27.6389,27.6653,27.6389,27.6587,10200.0
2014-06-30 13:05:00,41.84,41.87,41.83,41.87,4500.0,27.6587,27.6786,27.6521,27.6786,4500.0
2014-06-30 13:10:00,41.87,41.88,41.85,41.87,5250.0,27.6786,27.6852,27.6653,27.6786,5250.0
2014-06-30 13:15:00,41.89,41.89,41.86,41.87,8250.0,27.6918,27.6918,27.672,27.6786,8250.0
2014-06-30 13:20:00,41.87,41.87,41.84,41.84,12450.0,27.6786,27.6786,27.6587,27.6587,12450.0
2014-06-30 13:25:00,41.84,41.86,41.83,41.84,3600.0,27.6587,27.672,27.6521,27.6587,3600.0
2014-06-30 13:30:00,41.84,41.85,41.81,41.83,10350.0,27.6587,27.6653,27.6389,27.6521,10350.0
2014-06-30 13:35:00,41.83,41.83,41.81,41.81,5100.0,27.6521,27.6521,27.6389,27.6389,5100.0
2014-06-30 13:40:00,41.82,41.83,41.81,41.81,8850.0,27.6455,27.6521,27.6389,27.6389,8850.0
2014-06-30 13:45:00,41.81,41.83,41.8,41.83,8250.0,27.6389,27.6521,27.6323,27.6521,8250.0
2014-06-30 13:50:00,41.84,41.84,41.81,41.83,9600.0,27.6587,27.6587,27.6389,27.6521,9600.0
2014-06-30 13:55:00,41.83,41.85,41.81,41.81,40200.0,27.6521,27.6653,27.6389,27.6389,40200.0
2014-06-30 14:00:00,41.82,41.85,41.82,41.85,5400.0,27.6455,27.6653,27.6455,27.6653,5400.0
2014-06-30 14:05:00,41.85,41.9,41.85,41.9,14400.0,27.6653,27.6984,27.6653,27.6984,14400.0
2014-06-30 14:10:00,41.9,41.93,41.88,41.92,8400.0,27.6984,27.7182,27.6852,27.7116,8400.0
2014-06-30 14:15:00,41.93,41.93,41.89,41.91,8400.0,27.7182,27.7182,27.6918,27.705,8400.0
2014-06-30 14:20:00,41.91,41.92,41.87,41.88,19800.0,27.705,27.7116,27.6786,27.6852,19800.0
2014-06-30 14:25:00,41.88,41.89,41.87,41.88,11400.0,27.6852,27.6918,27.6786,27.6852,11400.0
2014-06-30 14:30:00,41.88,41.89,41.86,41.87,12750.0,27.6852,27.6918,27.672,27.6786,12750.0
2014-06-30 14:35:00,41.87,41.88,41.83,41.83,9900.0,27.6786,27.6852,27.6521,27.6521,9900.0
2014-06-30 14:40:00,41.83,41.83,41.79,41.79,8400.0,27.6521,27.6521,27.6257,27.6257,8400.0
2014-06-30 14:45:00,41.8,41.81,41.78,41.78,15000.0,27.6323,27.6389,27.6191,27.6191,15000.0
2014-06-30 14:50:00,41.77,41.8,41.77,41.79,13200.0,27.6125,27.6323,27.6125,27.6257,13200.0
2014-06-30 14:55:00,41.79,41.79,41.77,41.77,24450.0,27.6257,27.6257,27.6125,27.6125,24450.0
2014-06-30 15:00:00,41.77,41.81,41.76,41.81,19350.0,27.6125,27.6389,27.6058,27.6389,19350.0
2014-06-30 15:05:00,41.81,41.84,41.81,41.83,15600.0,27.6389,27.6587,27.6389,27.6521,15600.0
2014-06-30 15:10:00,41.83,41.85,41.83,41.83,13200.0,27.6521,27.6653,27.6521,27.6521,13200.0
2014-06-30 15:15:00,41.84,41.85,41.83,41.84,12450.0,27.6587,27.6653,27.6521,27.6587,12450.0
2014-06-30 15:20:00,41.84,41.89,41.84,41.89,14400.0,27.6587,27.6918,27.6587,27.6918,14400.0
2014-06-30 15:25:00,41.87,41.88,41.84,41.87,21000.0,27.6786,27.6852,27.6587,27.6786,21000.0
2014-06-30 15:30:00,41.87,41.88,41.84,41.84,19350.0,27.6786,27.6852,27.6587,27.6587,19350.0
2014-06-30 15:35:00,41.85,41.85,41.8,41.8,21150.0,27.6653,27.6653,27.6323,27.6323,21150.0
2014-06-30 15:40:00,41.79,41.8,41.77,41.79,48750.0,27.6257,27.6323,27.6125,27.6257,48750.0
2014-06-30 15:45:00,41.79,41.85,41.79,41.84,127950.0,27.6257,27.6653,27.6257,27.6587,127950.0
2014-06-30 15:50:00,41.84,41.88,41.84,41.86,110700.0,27.6587,27.6852,27.6587,27.672,110700.0
2014-06-30 15:55:00,41.86,41.91,41.85,41.89,123900.0,27.672,27.705,27.6653,27.6918,123900.0
2014-07-01 09:30:00,42.29,42.29,42.08,42.26,136350.0,27.9562,27.9562,27.8174,27.9364,136350.0
2014-07-01 09:35:00,42.26,42.35,42.15,42.19,29100.0,27.9364,27.9959,27.8637,27.8901,29100.0
2014-07-01 09:40:00,42.17,42.19,42.05,42.08,14100.0,27.8769,27.8901,27.7976,27.8174,14100.0
2014-07-01 09:45:00,42.05,42.1,42.05,42.1,9450.0,27.7976,27.8306,27.7976,27.8306,9450.0
2014-07-01 09:50:00,42.12,42.21,42.12,42.21,28950.0,27.8438,27.9033,27.8438,27.9033,28950.0
2014-07-01 09:55:00,42.19,42.23,42.16,42.16,9150.0,27.8901,27.9165,27.8703,27.8703,9150.0
2014-07-01 10:00:00,42.16,42.2,42.12,42.17,8400.0,27.8703,27.8967,27.8438,27.8769,8400.0
2014-07-01 10:05:00,42.16,42.21,42.15,42.19,35550.0,27.8703,27.9033,27.8637,27.8901,35550.0
2014-07-01 10:10:00,42.18,42.29,42.18,42.26,34200.0,27.8835,27.9562,27.8835,27.9364,34200.0
2014-07-01 10:15:00,42.24,42.25,42.21,42.23,25200.0,27.9232,27.9298,27.9033,27.9165,25200.0
2014-07-01 10:20:00,42.23,42.3,42.22,42.26,16350.0,27.9165,27.9628,27.9099,27.9364,16350.0
2014-07-01 10:25:00,42.26,42.26,42.13,42.13,15900.0,27.9364,27.9364,27.8504,27.8504,15900.0
2014-07-01 10:30:00,42.14,42.17,42.14,42.17,31650.0,27.8571,27.8769,27.8571,27.8769,31650.0
2014-07-01 10:35:00,42.17,42.23,42.17,42.23,9750.0,27.8769,27.9165,27.8769,27.9165,9750.0
2014-07-01 10:40:00,42.21,42.22,42.17,42.17,8400.0,27.9033,27.9099,27.8769,27.8769,8400.0
2014-07-01 10:45:00,42.17,42.23,42.17,42.23,12750.0,27.8769,27.9165,27.8769,27.9165,12750.0
2014-07-01 10:50:00,42.22,42.23,42.21,42.22,21150.0,27.9099,27.9165,27.9033,27.9099,21150.0
2014-07-01 10:55:00,42.23,42.29,42.23,42.24,35100.0,27.9165,27.9562,27.9165,27.9232,35100.0
2014-07-01 11:00:00,42.25,42.27,42.24,42.24,10950.0,27.9298,27.943,27.9232,27.9232,10950.0
2014-07-01 11:05:00,42.25,42.3,42.24,42.29,17850.0,27.9298,27.9628,27.9232,27.9562,17850.0
2014-07-01 11:10:00,42.29,42.33,42.27,42.32,9450.0,27.9562,27.9827,27.943,27.976,9450.0
2014-07-01 11:15:00,42.31,42.33,42.29,42.3,18600.0,27.9694,27.9827,27.9562,27.9628,18600.0
2014-07-01 11:20:00,42.29,42.33,42.29,42.31,8100.0,27.9562,27.9827,27.9562,27.9694,8100.0
2014-07-01 11:25:00,42.32,42.32,42.29,42.3,24150.0,27.976,27.976,27.9562,27.9628,24150.0
2014-07-01 11:30:00,42.3,42.34,42.29,42.33,15150.0,27.9628,27.9893,27.9562,27.9827,15150.0
2014-07-01 11:35:00,42.34,42.39,42.32,42.37,51600.0,27.9893,28.0223,27.976,28.0091,51600.0
2014-07-01 11:40:00,42.37,42.39,42.34,42.34,17250.0,28.0091,28.0223,27.9893,27.9893,17250.0
2014-07-01 11:45:00,42.34,42.35,42.31,42.31,16050.0,27.9893,27.9959,27.9694,27.9694,16050.0
2014-07-01 11:50:00,42.31,42.33,42.29,42.31,25800.0,27.9694,27.9827,27.9562,27.9694,25800.0
2014-07-01 11:55:00,42.31,42.34,42.29,42.34,14250.0,27.9694,27.9893,27.9562,27.9893,14250.0
2014-07-01 12:00:00,42.34,42.37,42.33,42.36,49500.0,27.9893,28.0091,27.9827,28.0025,49500.0
2014-07-01 12:05:00,42.35,42.35,42.31,42.31,7350.0,27.9959,27.9959,27.9694,27.9694,7350.0
2014-07-01 12:10:00,42.31,42.34,42.31,42.34,7950.0,27.9694,27.9893,27.9694,27.9893,7950.0
2014-07-01 12:15:00,42.34,42.35,42.32,42.32,6150.0,27.9893,27.9959,27.976,27.976,6150.0
2014-07-01 12:20:00,42.32,42.35,42.32,42.32,34800.0,27.976,27.9959,27.976,27.976,34800.0
2014-07-01 12:25:00,42.31,42.31,42.29,42.29,6750.0,27.9694,27.9694,27.9562,27.9562,6750.0
2014-07-01 12:30:00,42.29,42.31,42.29,42.31,10200.0,27.9562,27.9694,27.9562,27.9694,10200.0
2014-07-01 12:35:00,42.31,42.35,42.3,42.32,14400.0,27.9694,27.9959,27.9628,27.976,14400.0
2014-07-01 12:40:00,42.33,42.33,42.3,42.31,22050.0,27.9827,27.9827,27.9628,27.9694,22050.0
2014-07-01 12:45:00,42.31,42.31,42.29,42.31,5400.0,27.9694,27.9694,27.9562,27.9694,5400.0
2014-07-01 12:50:00,42.31,42.34,42.3,42.32,17700.0,27.9694,27.9893,27.9628,27.976,17700.0
2014-07-01 12:55:00,42.32,42.33,42.32,42.32,10050.0,27.976,27.9827,27.976,27.976,10050.0
2014-07-01 13:00:00,42.32,42.37,42.31,42.37,16950.0,27.976,28.0091,27.9694,28.0091,16950.0
2014-07-01 13:05:00,42.37,42.38,42.35,42.37,19800.0,28.0091,28.0157,27.9959,28.0091,19800.0
2014-07-01 13:10:00,42.35,42.36,42.33,42.36,7950.0,27.9959,28.0025,27.9827,28.0025,7950.0
2014-07-01 13:15:00,42.37,42.39,42.37,42.38,20100.0,28.0091,28.0223,28.0091,28.0157,20100.0
2014-07-01 13:20:00,42.39,42.42,42.39,42.39,14400.0,28.0223,28.0421,28.0223,28.0223,14400.0
2014-07-01 13:25:00,42.39,42.4,42.35,42.35,9900.0,28.0223,28.0289,27.9959,27.9959,9900.0
2014-07-01 13:30:00,42.35,42.37,42.35,42.37,31800.0,27.9959,28.0091,27.9959,28.0091,31800.0
2014-07-01 13:35:00,42.37,42.37,42.33,42.35,18000.0,28.0091,28.0091,27.9827,27.9959,18000.0
2014-07-01 13:40:00,42.35,42.35,42.31,42.31,8850.0,27.9959,27.9959,27.9694,27.9694,8850.0
2014-07-01 13:45:00,42.31,42.32,42.3,42.31,9150.0,27.9694,27.976,27.9628,27.9694,9150.0
2014-07-01 13:50:00,42.31,42.31,42.28,42.28,8700.0,27.9694,27.9694,27.9496,27.9496,8700.0
2014-07-01 13:55:00,42.28,42.29,42.28,42.28,8250.0,27.9496,27.9562,27.9496,27.9496,8250.0
2014-07-01 14:00:00,42.28,42.31,42.26,42.26,10350.0,27.9496,27.9694,27.9364,27.9364,10350.0
2014-07-01 14:05:00,42.26,42.27,42.24,42.26,17250.0,27.9364,27.943,27.9232,27.9364,17250.0
2014-07-01 14:10:00,42.26,42.3,42.26,42.27,10050.0,27.9364,27.9628,27.9364,27.943,10050.0
2014-07-01 14:15:00,42.27,42.27,42.26,42.26,6750.0,27.943,27.943,27.9364,27.9364,6750.0
2014-07-01 14:20:00,42.25,42.26,42.23,42.23,7950.0,27.9298,27.9364,27.9165,27.9165,7950.0
2014-07-01 14:25:00,42.23,42.24,42.19,42.19,7650.0,27.9165,27.9232,27.8901,27.8901,7650.0
2014-07-01 14:30:00,42.19,42.21,42.19,42.21,19950.0,27.8901,27.9033,27.8901,27.9033,19950.0
2014-07-01 14:35:00,42.21,42.25,42.21,42.25,12000.0,27.9033,27.9298,27.9033,27.9298,12000.0
2014-07-01 14:40:00,42.25,42.25,42.2,42.2,11250.0,27.9298,27.9298,27.8967,27.8967,11250.0
2014-07-01 14:45:00,42.21,42.21,42.19,42.21,13950.0,27.9033,27.9033,27.8901,27.9033,13950.0
2014-07-01 14:50:00,42.21,42.25,42.21,42.23,20850.0,27.9033,27.9298,27.9033,27.9165,20850.0
2014-07-01 14:55:00,42.22,42.29,42.22,42.28,26250.0,27.9099,27.9562,27.9099,27.9496,26250.0
2014-07-01 15:00:00,42.29,42.29,42.26,42.28,16500.0,27.9562,27.9562,27.9364,27.9496,16500.0
2014-07-01 15:05:00,42.28,42.3,42.28,42.29,18900.0,27.9496,27.9628,27.9496,27.9562,18900.0
2014-07-01 15:10:00,42.29,42.32,42.29,42.32,35100.0,27.9562,27.976,27.9562,27.976,35100.0
2014-07-01 15:15:00,42.31,42.34,42.29,42.34,58050.0,27.9694,27.9893,27.9562,27.9893,58050.0
2014-07-01 15:20:00,42.33,42.35,42.32,42.35,22050.0,27.9827,27.9959,27.976,27.9959,22050.0
2014-07-01 15:25:00,42.35,42.35,42.32,42.33,23400.0,27.9959,27.9959,27.976,27.9827,23400.0
2014-07-01 15:30:00,42.32,42.33,42.31,42.31,27450.0,27.976,27.9827,27.9694,27.9694,27450.0
2014-07-01 15:35:00,42.3,42.32,42.3,42.31,22500.0,27.9628,27.976,27.9628,27.9694,22500.0
2014-07-01 15:40:00,42.31,42.31,42.28,42.29,47850.0,27.9694,27.9694,27.9496,27.9562,47850.0
2014-07-01 15:45:00,42.3,42.33,42.3,42.33,43500.0,27.9628,27.9827,27.9628,27.9827,43500.0
2014-07-01 15:50:00,42.33,42.33,42.31,42.33,94050.0,27.9827,27.9827,27.9694,27.9827,94050.0
2014-07-01 15:55:00,42.32,42.35,42.3,42.31,339750.0,27.976,27.9959,27.9628,27.9694,339750.0
2014-07-02 09:30:00,42.33,42.52,42.33,42.47,67050.0,27.9827,28.1083,27.9827,28.0752,67050.0
2014-07-02 09:35:00,42.46,42.89,42.44,42.8,83250.0,28.0686,28.3528,28.0554,28.2934,83250.0
2014-07-02 09:40:00,42.79,42.82,42.59,42.65,26700.0,28.2867,28.3066,28.1545,28.1942,26700.0
2014-07-02 09:45:00,42.64,42.71,42.62,42.71,54150.0,28.1876,28.2339,28.1744,28.2339,54150.0
2014-07-02 09:50:00,42.71,42.72,42.66,42.68,30450.0,28.2339,28.2405,28.2008,28.214,30450.0
2014-07-02 09:55:00,42.68,42.79,42.67,42.79,31200.0,28.214,28.2867,28.2074,28.2867,31200.0
2014-07-02 10:00:00,42.8,42.81,42.76,42.77,25200.0,28.2934,28.3,28.2669,28.2735,25200.0
2014-07-02 10:05:00,42.77,42.77,42.67,42.67,15150.0,28.2735,28.2735,28.2074,28.2074,15150.0
2014-07-02 10:10:00,42.67,42.68,42.63,42.63,31200.0,28.2074,28.214,28.181,28.181,31200.0
2014-07-02 10:15:00,42.63,42.75,42.63,42.74,25050.0,28.181,28.2603,28.181,28.2537,25050.0
2014-07-02 10:20:00,42.72,42.74,42.7,42.71,35250.0,28.2405,28.2537,28.2272,28.2339,35250.0
2014-07-02 10:25:00,42.71,42.72,42.65,42.67,11700.0,28.2339,28.2405,28.1942,28.2074,11700.0
2014-07-02 10:30:00,42.68,42.75,42.67,42.75,29850.0,28.214,28.2603,28.2074,28.2603,29850.0
2014-07-02 10:35:00,42.76,42.79,42.75,42.78,16950.0,28.2669,28.2867,28.2603,28.2801,16950.0
2014-07-02 10:40:00,42.77,42.77,42.67,42.69,20400.0,28.2735,28.2735,28.2074,28.2206,20400.0
2014-07-02 10:45:00,42.69,42.69,42.63,42.63,11250.0,28.2206,28.2206,28.181,28.181,11250.0
2014-07-02 10:50:00,42.64,42.65,42.61,42.63,7950.0,28.1876,28.1942,28.1677,28.181,7950.0
2014-07-02 10:55:00,42.63,42.63,42.6,42.61,18750.0,28.181,28.181,28.1611,28.1677,18750.0
2014-07-02 11:00:00,42.62,42.67,42.59,42.64,14400.0,28.1744,28.2074,28.1545,28.1876,14400.0
2014-07-02 11:05:00,42.64,42.64,42.56,42.57,12600.0,28.1876,28.1876,28.1347,28.1413,12600.0
2014-07-02 11:10:00,42.57,42.6,42.56,42.6,5850.0,28.1413,28.1611,28.1347,28.1611,5850.0
2014-07-02 11:15:00,42.6,42.61,42.58,42.59,10650.0,28.1611,28.1677,28.1479,28.1545,10650.0
2014-07-02 11:20:00,42.59,42.59,42.55,42.58,8550.0,28.1545,28.1545,28.1281,28.1479,8550.0
2014-07-02 11:25:00,42.59,42.59,42.54,42.57,7500.0,28.1545,28.1545,28.1215,28.1413,7500.0
2014-07-02 11:30:00,42.57,42.59,42.55,42.58,10350.0,28.1413,28.1545,28.1281,28.1479,10350.0
2014-07-02 11:35:00,42.58,42.61,42.57,42.59,12300.0,28.1479,28.1677,28.1413,28.1545,12300.0
2014-07-02 11:40:00,42.59,42.59,42.56,42.57,5850.0,28.1545,28.1545,28.1347,28.1413,5850.0
2014-07-02 11:45:00,42.57,42.57,42.56,42.57,6600.0,28.1413,28.1413,28.1347,28.1413,6600.0
2014-07-02 11:50:00,42.56,42.56,42.53,42.56,6150.0,28.1347,28.1347,28.1149,28.1347,6150.0
2014-07-02 11:55:00,42.55,42.55,42.52,42.52,5850.0,28.1281,28.1281,28.1083,28.1083,5850.0
2014-07-02 12:00:00,42.51,42.55,42.51,42.55,7500.0,28.1016,28.1281,28.1016,28.1281,7500.0
2014-07-02 12:05:00,42.54,42.57,42.54,42.55,9900.0,28.1215,28.1413,28.1215,28.1281,9900.0
2014-07-02 12:10:00,42.56,42.57,42.55,42.56,7350.0,28.1347,28.1413,28.1281,28.1347,7350.0
2014-07-02 12:15:00,42.57,42.6,42.57,42.57,7650.0,28.1413,28.1611,28.1413,28.1413,7650.0
2014-07-02 12:20:00,42.57,42.6,42.54,42.6,16650.0,28.1413,28.1611,28.1215,28.1611,16650.0
2014-07-02 12:25:00,42.59,42.61,42.59,42.59,15300.0,28.1545,28.1677,28.1545,28.1545,15300.0
2014-07-02 12:30:00,42.6,42.61,42.59,42.6,17700.0,28.1611,28.1677,28.1545,28.1611,17700.0
2014-07-02 12:35:00,42.61,42.61,42.59,42.59,6000.0,28.1677,28.1677,28.1545,28.1545,6000.0
2014-07-02 12:40:00,42.6,42.61,42.59,42.6,10200.0,28.1611,28.1677,28.1545,28.1611,10200.0
2014-07-02 12:45:00,42.6,42.61,42.59,42.61,5850.0,28.1611,28.1677,28.1545,28.1677,5850.0
2014-07-02 12:50:00,42.61,42.63,42.58,42.58,6150.0,28.1677,28.181,28.1479,28.1479,6150.0
2014-07-02 12:55:00,42.57,42.61,42.56,42.61,10500.0,28.1413,28.1677,28.1347,28.1677,10500.0
2014-07-02 13:00:00,42.61,42.61,42.59,42.59,6300.0,28.1677,28.1677,28.1545,28.1545,6300.0
2014-07-02 13:05:00,42.58,42.59,42.53,42.55,10650.0,28.1479,28.1545,28.1149,28.1281,10650.0
2014-07-02 13:10:00,42.55,42.55,42.51,42.51,5850.0,28.1281,28.1281,28.1016,28.1016,5850.0
2014-07-02 13:15:00,42.51,42.53,42.49,42.5,18600.0,28.1016,28.1149,28.0884,28.095,18600.0
2014-07-02 13:20:00,42.5,42.52,42.48,42.51,5850.0,28.095,28.1083,28.0818,28.1016,5850.0
2014-07-02 13:25:00,42.51,42.53,42.51,42.53,10650.0,28.1016,28.1149,28.1016,28.1149,10650.0
2014-07-02 13:30:00,42.53,42.53,42.51,42.51,6900.0,28.1149,28.1149,28.1016,28.1016,6900.0
2014-07-02 13:35:00,42.51,42.51,42.47,42.47,10950.0,28.1016,28.1016,28.0752,28.0752,10950.0
2014-07-02 13:40:00,42.47,42.55,42.47,42.55,29250.0,28.0752,28.1281,28.0752,28.1281,29250.0
2014-07-02 13:45:00,42.55,42.58,42.55,42.55,11850.0,28.1281,28.1479,28.1281,28.1281,11850.0
2014-07-02 13:50:00,42.54,42.57,42.54,42.55,15600.0,28.1215,28.1413,28.1215,28.1281,15600.0
2014-07-02 13:55:00,42.56,42.59,42.55,42.59,6900.0,28.1347,28.1545,28.1281,28.1545,6900.0
2014-07-02 14:00:00,42.59,42.59,42.51,42.53,15000.0,28.1545,28.1545,28.1016,28.1149,15000.0
2014-07-02 14:05:00,42.53,42.53,42.49,42.49,18600.0,28.1149,28.1149,28.0884,28.0884,18600.0
2014-07-02 14:10:00,42.49,42.51,42.49,42.49,11400.0,28.0884,28.1016,28.0884,28.0884,11400.0
2014-07-02 14:15:00,42.5,42.5,42.48,42.49,15600.0,28.095,28.095,28.0818,28.0884,15600.0
2014-07-02 14:20:00,42.49,42.49,42.47,42.49,9600.0,28.0884,28.0884,28.0752,28.0884,9600.0
2014-07-02 14:25:00,42.49,42.49,42.45,42.48,13050.0,28.0884,28.0884,28.062,28.0818,13050.0
2014-07-02 14:30:00,42.48,42.54,42.48,42.54,11850.0,28.0818,28.1215,28.0818,28.1215,11850.0
2014-07-02 14:35:00,42.54,42.54,42.5,42.51,13200.0,28.1215,28.1215,28.095,28.1016,13200.0
2014-07-02 14:40:00,42.51,42.51,42.49,42.49,7800.0,28.1016,28.1016,28.0884,28.0884,7800.0
2014-07-02 14:45:00,42.5,42.5,42.49,42.5,10800.0,28.095,28.095,28.0884,28.095,10800.0
2014-07-02 14:50:00,42.5,42.51,42.49,42.49,10050.0,28.095,28.1016,28.0884,28.0884,10050.0
2014-07-02 14:55:00,42.49,42.53,42.49,42.53,12900.0,28.0884,28.1149,28.0884,28.1149,12900.0
2014-07-02 15:00:00,42.53,42.56,42.53,42.53,15150.0,28.1149,28.1347,28.1149,28.1149,15150.0
2014-07-02 15:05:00,42.53,42.55,42.51,42.51,18600.0,28.1149,28.1281,28.1016,28.1016,18600.0
2014-07-02 15:10:00,42.51,42.51,42.49,42.49,36450.0,28.1016,28.1016,28.0884,28.0884,36450.0
2014-07-02 15:15:00,42.5,42.5,42.47,42.48,29700.0,28.095,28.095,28.0752,28.0818,29700.0
2014-07-02 15:20:00,42.48,42.48,42.45,42.45,19350.0,28.0818,28.0818,28.062,28.062,19350.0
2014-07-02 15:25:00,42.45,42.47,42.45,42.47,20700.0,28.062,28.0752,28.062,28.0752,20700.0
2014-07-02 15:30:00,42.47,42.51,42.47,42.49,39150.0,28.0752,28.1016,28.0752,28.0884,39150.0
2014-07-02 15:35:00,42.49,42.51,42.47,42.51,36300.0,28.0884,28.1016,28.0752,28.1016,36300.0
2014-07-02 15:40:00,42.51,42.51,42.49,42.49,10950.0,28.1016,28.1016,28.0884,28.0884,10950.0
2014-07-02 15:45:00,42.5,42.52,42.49,42.51,20100.0,28.095,28.1083,28.0884,28.1016,20100.0
2014-07-02 15:50:00,42.51,42.53,42.49,42.49,39750.0,28.1016,28.1149,28.0884,28.0884,39750.0
2014-07-02 15:55:00,42.49,42.53,42.48,42.52,66000.0,28.0884,28.1149,28.0818,28.1083,66000.0
2014-07-03 09:30:00,44.4,45.05,44.34,44.71,654000.0,29.351,29.7807,29.3114,29.556,654000.0
2014-07-03 09:35:00,44.71,44.88,44.59,44.85,241800.0,29.556,29.6684,29.4766,29.6485,241800.0
2014-07-03 09:40:00,44.85,44.9,44.63,44.72,222000.0,29.6485,29.6816,29.5031,29.5626,222000.0
2014-07-03 09:45:00,44.72,44.86,44.64,44.83,279450.0,29.5626,29.6551,29.5097,29.6353,279450.0
2014-07-03 09:50:00,44.82,44.95,44.75,44.94,235800.0,29.6287,29.7146,29.5824,29.708,235800.0
2014-07-03 09:55:00,44.94,45.05,44.89,44.99,249000.0,29.708,29.7807,29.675,29.7411,249000.0
2014-07-03 10:00:00,44.99,45.07,44.93,45.06,163200.0,29.7411,29.794,29.7014,29.7873,163200.0
2014-07-03 10:05:00,45.07,45.07,44.78,44.83,96000.0,29.794,29.794,29.6022,29.6353,96000.0
2014-07-03 10:10:00,44.83,44.83,44.67,44.77,82350.0,29.6353,29.6353,29.5295,29.5956,82350.0
2014-07-03 10:15:00,44.77,44.83,44.74,44.75,45600.0,29.5956,29.6353,29.5758,29.5824,45600.0
2014-07-03 10:20:00,44.75,44.79,44.66,44.7,235200.0,29.5824,29.6089,29.5229,29.5494,235200.0
2014-07-03 10:25:00,44.7,44.72,44.63,44.69,113550.0,29.5494,29.5626,29.5031,29.5428,113550.0
2014-07-03 10:30:00,44.69,44.69,44.58,44.59,99450.0,29.5428,29.5428,29.47,29.4766,99450.0
2014-07-03 10:35:00,44.59,44.6,44.52,44.58,74700.0,29.4766,29.4833,29.4304,29.47,74700.0
2014-07-03 10:40:00,44.58,44.65,44.54,44.65,64050.0,29.47,29.5163,29.4436,29.5163,64050.0
2014-07-03 10:45:00,44.65,44.75,44.63,44.7,75450.0,29.5163,29.5824,29.5031,29.5494,75450.0
2014-07-03 10:50:00,44.69,44.7,44.64,44.67,50550.0,29.5428,29.5494,29.5097,29.5295,50550.0
2014-07-03 10:55:00,44.67,44.67,44.56,44.65,93450.0,29.5295,29.5295,29.4568,29.5163,93450.0
2014-07-03 11:00:00,44.65,44.69,44.65,44.69,59850.0,29.5163,29.5428,29.5163,29.5428,59850.0
2014-07-03 11:05:00,44.68,44.72,44.66,44.72,44250.0,29.5361,29.5626,29.5229,29.5626,44250.0
2014-07-03 11:10:00,44.71,44.79,44.71,44.75,37500.0,29.556,29.6089,29.556,29.5824,37500.0
2014-07-03 11:15:00,44.75,44.75,44.68,44.68,37800.0,29.5824,29.5824,29.5361,29.5361,37800.0
2014-07-03 11:20:00,44.67,44.73,44.67,44.73,39750.0,29.5295,29.5692,29.5295,29.5692,39750.0
2014-07-03 11:25:00,44.73,44.83,44.7,44.83,46350.0,29.5692,29.6353,29.5494,29.6353,46350.0
2014-07-03 11:30:00,44.82,44.87,44.79,44.8,87150.0,29.6287,29.6617,29.6089,29.6155,87150.0
2014-07-03 11:35:00,44.82,44.98,44.81,44.96,89250.0,29.6287,29.7345,29.6221,29.7212,89250.0
2014-07-03 11:40:00,44.96,44.98,44.89,44.9,77700.0,29.7212,29.7345,29.675,29.6816,77700.0
2014-07-03 11:45:00,44.91,44.91,44.85,44.89,38850.0,29.6882,29.6882,29.6485,29.675,38850.0
2014-07-03 11:50:00,44.9,45.03,44.9,44.93,54150.0,29.6816,29.7675,29.6816,29.7014,54150.0
2014-07-03 11:55:00,44.93,44.96,44.87,44.95,39000.0,29.7014,29.7212,29.6617,29.7146,39000.0
2014-07-03 12:00:00,44.95,44.95,44.93,44.95,51150.0,29.7146,29.7146,29.7014,29.7146,51150.0
2014-07-03 12:05:00,44.93,45.01,44.9,45.01,64050.0,29.7014,29.7543,29.6816,29.7543,64050.0
2014-07-03 12:10:00,45.01,45.09,45.01,45.05,80850.0,29.7543,29.8072,29.7543,29.7807,80850.0
2014-07-03 12:15:00,45.05,45.09,45.02,45.02,66600.0,29.7807,29.8072,29.7609,29.7609,66600.0
2014-07-03 12:20:00,45.02,45.07,44.99,45.03,70500.0,29.7609,29.794,29.7411,29.7675,70500.0
2014-07-03 12:25:00,45.03,45.07,45.01,45.01,44700.0,29.7675,29.794,29.7543,29.7543,44700.0
2014-07-03 12:30:00,45.01,45.01,44.95,44.95,59550.0,29.7543,29.7543,29.7146,29.7146,59550.0
2014-07-03 12:35:00,44.97,44.98,44.88,44.89,67200.0,29.7278,29.7345,29.6684,29.675,67200.0
2014-07-03 12:40:00,44.89,44.89,44.8,44.87,99150.0,29.675,29.675,29.6155,29.6617,99150.0
2014-07-03 12:45:00,44.87,44.89,44.83,44.83,88800.0,29.6617,29.675,29.6353,29.6353,88800.0
2014-07-03 12:50:00,44.83,44.85,44.81,44.85,120150.0,29.6353,29.6485,29.6221,29.6485,120150.0
2014-07-03 12:55:00,44.84,44.85,44.8,44.84,205500.0,29.6419,29.6485,29.6155,29.6419,205500.0
2014-07-07 09:30:00,44.67,44.77,44.52,44.61,92250.0,29.5295,29.5956,29.4304,29.4899,92250.0
2014-07-07 09:35:00,44.63,44.63,44.28,44.28,77700.0,29.5031,29.5031,29.2717,29.2717,77700.0
2014-07-07 09:40:00,44.28,44.28,44.08,44.22,130500.0,29.2717,29.2717,29.1395,29.2321,130500.0
2014-07-07 09:45:00,44.23,44.38,44.23,44.23,56550.0,29.2387,29.3378,29.2387,29.2387,56550.0
2014-07-07 09:50:00,44.24,44.37,44.19,44.25,43650.0,29.2453,29.3312,29.2122,29.2519,43650.0
2014-07-07 09:55:00,44.25,44.25,44.19,44.23,58050.0,29.2519,29.2519,29.2122,29.2387,58050.0
2014-07-07 10:00:00,44.21,44.21,44.11,44.13,42300.0,29.2254,29.2254,29.1593,29.1726,42300.0
2014-07-07 10:05:00,44.12,44.18,44.08,44.15,52050.0,29.1659,29.2056,29.1395,29.1858,52050.0
2014-07-07 10:10:00,44.14,44.33,44.12,44.33,66750.0,29.1792,29.3048,29.1659,29.3048,66750.0
2014-07-07 10:15:00,44.31,44.33,44.23,44.27,38250.0,29.2916,29.3048,29.2387,29.2651,38250.0
2014-07-07 10:20:00,44.26,44.26,44.22,44.23,22950.0,29.2585,29.2585,29.2321,29.2387,22950.0
2014-07-07 10:25:00,44.22,44.26,44.15,44.15,40500.0,29.2321,29.2585,29.1858,29.1858,40500.0
2014-07-07 10:30:00,44.15,44.17,44.11,44.17,22050.0,29.1858,29.199,29.1593,29.199,22050.0
2014-07-07 10:35:00,44.17,44.23,44.14,44.14,24150.0,29.199,29.2387,29.1792,29.1792,24150.0
2014-07-07 10:40:00,44.14,44.17,44.13,44.17,18600.0,29.1792,29.199,29.1726,29.199,18600.0
2014-07-07 10:45:00,44.17,44.18,44.15,44.17,29100.0,29.199,29.2056,29.1858,29.199,29100.0
2014-07-07 10:50:00,44.17,44.21,44.17,44.2,29100.0,29.199,29.2254,29.199,29.2188,29100.0
2014-07-07 10:55:00,44.2,44.21,44.14,44.15,45150.0,29.2188,29.2254,29.1792,29.1858,45150.0
2014-07-07 11:00:00,44.14,44.17,44.12,44.17,34950.0,29.1792,29.199,29.1659,29.199,34950.0
2014-07-07 11:05:00,44.17,44.23,44.17,44.2,29100.0,29.199,29.2387,29.199,29.2188,29100.0
2014-07-07 11:10:00,44.21,44.25,44.18,44.21,25500.0,29.2254,29.2519,29.2056,29.2254,25500.0
2014-07-07 11:15:00,44.21,44.28,44.21,44.27,27450.0,29.2254,29.2717,29.2254,29.2651,27450.0
2014-07-07 11:20:00,44.27,44.29,44.25,44.29,33900.0,29.2651,29.2783,29.2519,29.2783,33900.0
2014-07-07 11:25:00,44.3,44.35,44.29,44.31,27750.0,29.2849,29.318,29.2783,29.2916,27750.0
2014-07-07 11:30:00,44.31,44.31,44.29,44.31,12450.0,29.2916,29.2916,29.2783,29.2916,12450.0
2014-07-07 11:35:00,44.29,44.31,44.22,44.22,20100.0,29.2783,29.2916,29.2321,29.2321,20100.0
2014-07-07 11:40:00,44.22,44.24,44.22,44.23,11700.0,29.2321,29.2453,29.2321,29.2387,11700.0
2014-07-07 11:45:00,44.23,44.25,44.21,44.23,17400.0,29.2387,29.2519,29.2254,29.2387,17400.0
2014-07-07 11:50:00,44.23,44.26,44.23,44.24,10650.0,29.2387,29.2585,29.2387,29.2453,10650.0
2014-07-07 11:55:00,44.25,44.29,44.24,44.29,37200.0,29.2519,29.2783,29.2453,29.2783,37200.0
2014-07-07 12:00:00,44.3,44.43,44.29,44.43,28350.0,29.2849,29.3709,29.2783,29.3709,28350.0
2014-07-07 12:05:00,44.43,44.48,44.43,44.46,29700.0,29.3709,29.4039,29.3709,29.3907,29700.0
2014-07-07 12:10:00,44.46,44.47,44.41,44.41,12000.0,29.3907,29.3973,29.3577,29.3577,12000.0
2014-07-07 12:15:00,44.41,44.41,44.35,44.39,14250.0,29.3577,29.3577,29.318,29.3444,14250.0
2014-07-07 12:20:00,44.39,44.43,44.39,44.41,10050.0,29.3444,29.3709,29.3444,29.3577,10050.0
2014-07-07 12:25:00,44.41,44.41,44.38,44.39,13950.0,29.3577,29.3577,29.3378,29.3444,13950.0
2014-07-07 12:30:00,44.39,44.41,44.37,44.37,14400.0,29.3444,29.3577,29.3312,29.3312,14400.0
2014-07-07 12:35:00,44.37,44.37,44.32,44.32,8250.0,29.3312,29.3312,29.2982,29.2982,8250.0
2014-07-07 12:40:00,44.32,44.36,44.32,44.36,8700.0,29.2982,29.3246,29.2982,29.3246,8700.0
2014-07-07 12:45:00,44.35,44.35,44.28,44.28,7350.0,29.318,29.318,29.2717,29.2717,7350.0
2014-07-07 12:50:00,44.27,44.3,44.27,44.3,9750.0,29.2651,29.2849,29.2651,29.2849,9750.0
2014-07-07 12:55:00,44.3,44.32,44.29,44.32,15300.0,29.2849,29.2982,29.2783,29.2982,15300.0
2014-07-07 13:00:00,44.32,44.33,44.3,44.31,7350.0,29.2982,29.3048,29.2849,29.2916,7350.0
2014-07-07 13:05:00,44.31,44.32,44.29,44.29,5400.0,29.2916,29.2982,29.2783,29.2783,5400.0
2014-07-07 13:10:00,44.29,44.29,44.26,44.28,9150.0,29.2783,29.2783,29.2585,29.2717,9150.0
2014-07-07 13:15:00,44.27,44.28,44.25,44.28,16800.0,29.2651,29.2717,29.2519,29.2717,16800.0
2014-07-07 13:20:00,44.27,44.31,44.27,44.31,12450.0,29.2651,29.2916,29.2651,29.2916,12450.0
2014-07-07 13:25:00,44.31,44.31,44.27,44.27,9300.0,29.2916,29.2916,29.2651,29.2651,9300.0
2014-07-07 13:30:00,44.28,44.32,44.28,44.32,17550.0,29.2717,29.2982,29.2717,29.2982,17550.0
2014-07-07 13:35:00,44.32,44.32,44.26,44.26,9600.0,29.2982,29.2982,29.2585,29.2585,9600.0
2014-07-07 13:40:00,44.26,44.29,44.25,44.27,21450.0,29.2585,29.2783,29.2519,29.2651,21450.0
2014-07-07 13:45:00,44.27,44.29,44.26,44.29,18150.0,29.2651,29.2783,29.2585,29.2783,18150.0
2014-07-07 13:50:00,44.29,44.29,44.26,44.29,15150.0,29.2783,29.2783,29.2585,29.2783,15150.0
2014-07-07 13:55:00,44.28,44.28,44.26,44.28,17250.0,29.2717,29.2717,29.2585,29.2717,17250.0
2014-07-07 14:00:00,44.28,44.3,44.27,44.3,27750.0,29.2717,29.2849,29.2651,29.2849,27750.0
2014-07-07 14:05:00,44.3,44.3,44.27,44.28,13200.0,29.2849,29.2849,29.2651,29.2717,13200.0
2014-07-07 14:10:00,44.28,44.29,44.25,44.25,10350.0,29.2717,29.2783,29.2519,29.2519,10350.0
2014-07-07 14:15:00,44.25,44.28,44.25,44.28,10650.0,29.2519,29.2717,29.2519,29.2717,10650.0
2014-07-07 14:20:00,44.27,44.27,44.24,44.25,16350.0,29.2651,29.2651,29.2453,29.2519,16350.0
2014-07-07 14:25:00,44.25,44.29,44.24,44.27,21450.0,29.2519,29.2783,29.2453,29.2651,21450.0
2014-07-07 14:30:00,44.27,44.27,44.17,44.17,28350.0,29.2651,29.2651,29.199,29.199,28350.0
2014-07-07 14:35:00,44.18,44.19,44.16,44.19,15150.0,29.2056,29.2122,29.1924,29.2122,15150.0
2014-07-07 14:40:00,44.19,44.21,44.16,44.17,24750.0,29.2122,29.2254,29.1924,29.199,24750.0
2014-07-07 14:45:00,44.17,44.19,44.17,44.19,15900.0,29.199,29.2122,29.199,29.2122,15900.0
2014-07-07 14:50:00,44.19,44.21,44.16,44.19,22050.0,29.2122,29.2254,29.1924,29.2122,22050.0
2014-07-07 14:55:00,44.19,44.23,44.18,44.19,56400.0,29.2122,29.2387,29.2056,29.2122,56400.0
2014-07-07 15:00:00,44.19,44.19,44.13,44.13,23100.0,29.2122,29.2122,29.1726,29.1726,23100.0
2014-07-07 15:05:00,44.14,44.15,44.09,44.09,40500.0,29.1792,29.1858,29.1461,29.1461,40500.0
2014-07-07 15:10:00,44.09,44.09,44.03,44.03,60000.0,29.1461,29.1461,29.1065,29.1065,60000.0
2014-07-07 15:15:00,44.03,44.06,43.99,44.0,59700.0,29.1065,29.1263,29.08,29.0866,59700.0
2014-07-07 15:20:00,43.99,44.01,43.98,44.0,31800.0,29.08,29.0932,29.0734,29.0866,31800.0
2014-07-07 15:25:00,44.0,44.0,43.97,43.99,40950.0,29.0866,29.0866,29.0668,29.08,40950.0
2014-07-07 15:30:00,43.99,44.05,43.99,44.01,37350.0,29.08,29.1197,29.08,29.0932,37350.0
2014-07-07 15:35:00,44.01,44.03,43.99,43.99,31500.0,29.0932,29.1065,29.08,29.08,31500.0
2014-07-07 15:40:00,43.99,43.99,43.95,43.97,92100.0,29.08,29.08,29.0536,29.0668,92100.0
2014-07-07 15:45:00,43.98,44.02,43.98,43.99,37200.0,29.0734,29.0998,29.0734,29.08,37200.0
2014-07-07 15:50:00,43.99,44.02,43.99,44.02,121500.0,29.08,29.0998,29.08,29.0998,121500.0
2014-07-07 15:55:00,44.02,44.03,43.95,43.97,189000.0,29.0998,29.1065,29.0536,29.0668,189000.0
2014-07-08 09:30:00,43.87,44.05,43.69,43.69,57000.0,29.0007,29.1197,28.8817,28.8817,57000.0
2014-07-08 09:35:00,43.71,43.75,43.59,43.75,24150.0,28.8949,28.9214,28.8156,28.9214,24150.0
2014-07-08 09:40:00,43.75,43.85,43.71,43.85,18450.0,28.9214,28.9875,28.8949,28.9875,18450.0
2014-07-08 09:45:00,43.83,43.84,43.67,43.69,30600.0,28.9742,28.9809,28.8685,28.8817,30600.0
2014-07-08 09:50:00,43.7,43.74,43.68,43.71,42300.0,28.8883,28.9147,28.8751,28.8949,42300.0
2014-07-08 09:55:00,43.69,43.74,43.68,43.72,28200.0,28.8817,28.9147,28.8751,28.9015,28200.0
2014-07-08 10:00:00,43.72,43.73,43.6,43.62,53100.0,28.9015,28.9081,28.8222,28.8354,53100.0
2014-07-08 10:05:00,43.63,43.72,43.63,43.69,34800.0,28.842,28.9015,28.842,28.8817,34800.0
2014-07-08 10:10:00,43.69,43.8,43.69,43.8,31950.0,28.8817,28.9544,28.8817,28.9544,31950.0
2014-07-08 10:15:00,43.79,43.79,43.73,43.75,56100.0,28.9478,28.9478,28.9081,28.9214,56100.0
2014-07-08 10:20:00,43.74,43.77,43.72,43.75,32550.0,28.9147,28.9346,28.9015,28.9214,32550.0
2014-07-08 10:25:00,43.75,43.82,43.73,43.79,38550.0,28.9214,28.9676,28.9081,28.9478,38550.0
2014-07-08 10:30:00,43.79,43.79,43.73,43.74,20400.0,28.9478,28.9478,28.9081,28.9147,20400.0
2014-07-08 10:35:00,43.73,43.75,43.69,43.74,24000.0,28.9081,28.9214,28.8817,28.9147,24000.0
2014-07-08 10:40:00,43.76,43.83,43.73,43.74,29550.0,28.928,28.9742,28.9081,28.9147,29550.0
2014-07-08 10:45:00,43.73,43.81,43.7,43.79,20850.0,28.9081,28.961,28.8883,28.9478,20850.0
2014-07-08 10:50:00,43.8,43.83,43.77,43.79,17550.0,28.9544,28.9742,28.9346,28.9478,17550.0
2014-07-08 10:55:00,43.8,43.83,43.77,43.77,24600.0,28.9544,28.9742,28.9346,28.9346,24600.0
2014-07-08 11:00:00,43.77,43.79,43.72,43.73,18450.0,28.9346,28.9478,28.9015,28.9081,18450.0
2014-07-08 11:05:00,43.73,43.73,43.69,43.71,11850.0,28.9081,28.9081,28.8817,28.8949,11850.0
2014-07-08 11:10:00,43.69,43.75,43.69,43.7,24300.0,28.8817,28.9214,28.8817,28.8883,24300.0
2014-07-08 11:15:00,43.7,43.71,43.67,43.67,11250.0,28.8883,28.8949,28.8685,28.8685,11250.0
2014-07-08 11:20:00,43.67,43.68,43.65,43.68,15450.0,28.8685,28.8751,28.8553,28.8751,15450.0
2014-07-08 11:25:00,43.67,43.68,43.62,43.63,16350.0,28.8685,28.8751,28.8354,28.842,16350.0
2014-07-08 11:30:00,43.64,43.66,43.63,43.65,15750.0,28.8486,28.8619,28.842,28.8553,15750.0
2014-07-08 11:35:00,43.64,43.69,43.63,43.69,14700.0,28.8486,28.8817,28.842,28.8817,14700.0
2014-07-08 11:40:00,43.69,43.7,43.67,43.69,14400.0,28.8817,28.8883,28.8685,28.8817,14400.0
2014-07-08 11:45:00,43.68,43.68,43.63,43.68,27300.0,28.8751,28.8751,28.842,28.8751,27300.0
2014-07-08 11:50:00,43.67,43.68,43.64,43.64,10200.0,28.8685,28.8751,28.8486,28.8486,10200.0
2014-07-08 11:55:00,43.65,43.67,43.62,43.65,11850.0,28.8553,28.8685,28.8354,28.8553,11850.0
2014-07-08 12:00:00,43.67,43.7,43.67,43.7,5700.0,28.8685,28.8883,28.8685,28.8883,5700.0
2014-07-08 12:05:00,43.69,43.69,43.65,43.65,11250.0,28.8817,28.8817,28.8553,28.8553,11250.0
2014-07-08 12:10:00,43.64,43.68,43.62,43.66,20400.0,28.8486,28.8751,28.8354,28.8619,20400.0
2014-07-08 12:15:00,43.65,43.68,43.63,43.68,22200.0,28.8553,28.8751,28.842,28.8751,22200.0
2014-07-08 12:20:00,43.67,43.74,43.67,43.73,10500.0,28.8685,28.9147,28.8685,28.9081,10500.0
2014-07-08 12:25:00,43.73,43.74,43.71,43.73,9750.0,28.9081,28.9147,28.8949,28.9081,9750.0
2014-07-08 12:30:00,43.73,43.74,43.66,43.66,29550.0,28.9081,28.9147,28.8619,28.8619,29550.0
2014-07-08 12:35:00,43.66,43.66,43.6,43.6,18900.0,28.8619,28.8619,28.8222,28.8222,18900.0
2014-07-08 12:40:00,43.6,43.67,43.59,43.67,11400.0,28.8222,28.8685,28.8156,28.8685,11400.0
2014-07-08 12:45:00,43.67,43.67,43.63,43.64,4650.0,28.8685,28.8685,28.842,28.8486,4650.0
2014-07-08 12:50:00,43.65,43.71,43.65,43.7,7050.0,28.8553,28.8949,28.8553,28.8883,7050.0
2014-07-08 12:55:00,43.7,43.71,43.66,43.68,10200.0,28.8883,28.8949,28.8619,28.8751,10200.0
2014-07-08 13:00:00,43.67,43.68,43.65,43.65,3750.0,28.8685,28.8751,28.8553,28.8553,3750.0
2014-07-08 13:05:00,43.64,43.65,43.62,43.64,10500.0,28.8486,28.8553,28.8354,28.8486,10500.0
2014-07-08 13:10:00,43.64,43.72,43.64,43.71,11700.0,28.8486,28.9015,28.8486,28.8949,11700.0
2014-07-08 13:15:00,43.71,43.75,43.69,43.75,17700.0,28.8949,28.9214,28.8817,28.9214,17700.0
2014-07-08 13:20:00,43.75,43.76,43.72,43.72,8850.0,28.9214,28.928,28.9015,28.9015,8850.0
2014-07-08 13:25:00,43.72,43.72,43.7,43.71,14400.0,28.9015,28.9015,28.8883,28.8949,14400.0
2014-07-08 13:30:00,43.72,43.75,43.71,43.75,14700.0,28.9015,28.9214,28.8949,28.9214,14700.0
2014-07-08 13:35:00,43.75,43.79,43.75,43.77,10200.0,28.9214,28.9478,28.9214,28.9346,10200.0
2014-07-08 13:40:00,43.77,43.82,43.77,43.79,8250.0,28.9346,28.9676,28.9346,28.9478,8250.0
2014-07-08 13:45:00,43.79,43.8,43.75,43.75,8700.0,28.9478,28.9544,28.9214,28.9214,8700.0
2014-07-08 13:50:00,43.76,43.81,43.76,43.81,10500.0,28.928,28.961,28.928,28.961,10500.0
2014-07-08 13:55:00,43.81,43.81,43.78,43.8,8700.0,28.961,28.961,28.9412,28.9544,8700.0
2014-07-08 14:00:00,43.8,43.8,43.77,43.8,19950.0,28.9544,28.9544,28.9346,28.9544,19950.0
2014-07-08 14:05:00,43.8,43.8,43.74,43.75,9300.0,28.9544,28.9544,28.9147,28.9214,9300.0
2014-07-08 14:10:00,43.74,43.78,43.74,43.77,9000.0,28.9147,28.9412,28.9147,28.9346,9000.0
2014-07-08 14:15:00,43.77,43.77,43.71,43.72,12750.0,28.9346,28.9346,28.8949,28.9015,12750.0
2014-07-08 14:20:00,43.72,43.77,43.71,43.77,11700.0,28.9015,28.9346,28.8949,28.9346,11700.0
2014-07-08 14:25:00,43.76,43.77,43.73,43.73,10500.0,28.928,28.9346,28.9081,28.9081,10500.0
2014-07-08 14:30:00,43.73,43.89,43.73,43.83,148500.0,28.9081,29.0139,28.9081,28.9742,148500.0
2014-07-08 14:35:00,43.84,43.84,43.83,43.83,9900.0,28.9809,28.9809,28.9742,28.9742,9900.0
2014-07-08 14:40:00,43.83,43.89,43.82,43.88,22200.0,28.9742,29.0139,28.9676,29.0073,22200.0
2014-07-08 14:45:00,43.89,43.91,43.87,43.87,17250.0,29.0139,29.0271,29.0007,29.0007,17250.0
2014-07-08 14:50:00,43.87,43.89,43.86,43.87,23850.0,29.0007,29.0139,28.9941,29.0007,23850.0
2014-07-08 14:55:00,43.87,43.91,43.86,43.86,27300.0,29.0007,29.0271,28.9941,28.9941,27300.0
2014-07-08 15:00:00,43.86,43.86,43.8,43.8,15750.0,28.9941,28.9941,28.9544,28.9544,15750.0
2014-07-08 15:05:00,43.81,43.87,43.81,43.86,21750.0,28.961,29.0007,28.961,28.9941,21750.0
2014-07-08 15:10:00,43.85,43.87,43.85,43.86,35850.0,28.9875,29.0007,28.9875,28.9941,35850.0
2014-07-08 15:15:00,43.85,43.88,43.85,43.85,34350.0,28.9875,29.0073,28.9875,28.9875,34350.0
2014-07-08 15:20:00,43.86,43.89,43.85,43.88,74400.0,28.9941,29.0139,28.9875,29.0073,74400.0
2014-07-08 15:25:00,43.88,43.89,43.87,43.87,34650.0,29.0073,29.0139,29.0007,29.0007,34650.0
2014-07-08 15:30:00,43.87,43.88,43.83,43.85,32700.0,29.0007,29.0073,28.9742,28.9875,32700.0
2014-07-08 15:35:00,43.85,43.87,43.83,43.86,32400.0,28.9875,29.0007,28.9742,28.9941,32400.0
2014-07-08 15:40:00,43.86,43.86,43.83,43.85,18000.0,28.9941,28.9941,28.9742,28.9875,18000.0
2014-07-08 15:45:00,43.85,43.85,43.81,43.81,37200.0,28.9875,28.9875,28.961,28.961,37200.0
2014-07-08 15:50:00,43.81,43.81,43.75,43.78,203250.0,28.961,28.961,28.9214,28.9412,203250.0
2014-07-08 15:55:00,43.78,43.82,43.75,43.78,253800.0,28.9412,28.9676,28.9214,28.9412,253800.0
2014-07-09 09:30:00,43.94,44.03,43.87,43.95,39150.0,29.047,29.1065,29.0007,29.0536,39150.0
2014-07-09 09:35:00,43.95,44.1,43.87,44.02,21150.0,29.0536,29.1527,29.0007,29.0998,21150.0
2014-07-09 09:40:00,44.02,44.05,43.95,44.01,36000.0,29.0998,29.1197,29.0536,29.0932,36000.0
2014-07-09 09:45:00,44.01,44.03,43.91,43.93,24750.0,29.0932,29.1065,29.0271,29.0403,24750.0
2014-07-09 09:50:00,43.94,43.95,43.8,43.83,32250.0,29.047,29.0536,28.9544,28.9742,32250.0
2014-07-09 09:55:00,43.85,43.85,43.75,43.77,12600.0,28.9875,28.9875,28.9214,28.9346,12600.0
2014-07-09 10:00:00,43.77,43.79,43.73,43.76,19200.0,28.9346,28.9478,28.9081,28.928,19200.0
2014-07-09 10:05:00,43.74,43.8,43.74,43.76,16500.0,28.9147,28.9544,28.9147,28.928,16500.0
2014-07-09 10:10:00,43.75,43.8,43.71,43.75,20700.0,28.9214,28.9544,28.8949,28.9214,20700.0
2014-07-09 10:15:00,43.75,43.77,43.74,43.76,13500.0,28.9214,28.9346,28.9147,28.928,13500.0
2014-07-09 10:20:00,43.75,43.81,43.74,43.8,13650.0,28.9214,28.961,28.9147,28.9544,13650.0
2014-07-09 10:25:00,43.81,43.83,43.79,43.81,10200.0,28.961,28.9742,28.9478,28.961,10200.0
2014-07-09 10:30:00,43.81,43.86,43.77,43.85,12750.0,28.961,28.9941,28.9346,28.9875,12750.0
2014-07-09 10:35:00,43.84,43.91,43.81,43.89,17700.0,28.9809,29.0271,28.961,29.0139,17700.0
2014-07-09 10:40:00,43.89,43.91,43.83,43.91,16350.0,29.0139,29.0271,28.9742,29.0271,16350.0
2014-07-09 10:45:00,43.89,43.93,43.87,43.91,18450.0,29.0139,29.0403,29.0007,29.0271,18450.0
2014-07-09 10:50:00,43.9,43.91,43.84,43.87,13650.0,29.0205,29.0271,28.9809,29.0007,13650.0
2014-07-09 10:55:00,43.87,43.88,43.84,43.84,7800.0,29.0007,29.0073,28.9809,28.9809,7800.0
2014-07-09 11:00:00,43.85,43.85,43.83,43.85,10650.0,28.9875,28.9875,28.9742,28.9875,10650.0
2014-07-09 11:05:00,43.86,43.87,43.83,43.83,11100.0,28.9941,29.0007,28.9742,28.9742,11100.0
2014-07-09 11:10:00,43.83,43.83,43.75,43.79,15150.0,28.9742,28.9742,28.9214,28.9478,15150.0
2014-07-09 11:15:00,43.79,43.82,43.79,43.79,9450.0,28.9478,28.9676,28.9478,28.9478,9450.0
2014-07-09 11:20:00,43.79,43.83,43.79,43.82,11700.0,28.9478,28.9742,28.9478,28.9676,11700.0
2014-07-09 11:25:00,43.82,43.85,43.81,43.81,10800.0,28.9676,28.9875,28.961,28.961,10800.0
2014-07-09 11:30:00,43.81,43.86,43.81,43.81,14250.0,28.961,28.9941,28.961,28.961,14250.0
2014-07-09 11:35:00,43.8,43.8,43.75,43.76,9750.0,28.9544,28.9544,28.9214,28.928,9750.0
2014-07-09 11:40:00,43.77,43.77,43.75,43.76,9300.0,28.9346,28.9346,28.9214,28.928,9300.0
2014-07-09 11:45:00,43.77,43.77,43.75,43.76,3600.0,28.9346,28.9346,28.9214,28.928,3600.0
2014-07-09 11:50:00,43.76,43.77,43.74,43.76,5550.0,28.928,28.9346,28.9147,28.928,5550.0
2014-07-09 11:55:00,43.76,43.79,43.75,43.75,8550.0,28.928,28.9478,28.9214,28.9214,8550.0
2014-07-09 12:00:00,43.75,43.79,43.73,43.79,7650.0,28.9214,28.9478,28.9081,28.9478,7650.0
2014-07-09 12:05:00,43.8,43.8,43.77,43.79,4950.0,28.9544,28.9544,28.9346,28.9478,4950.0
2014-07-09 12:10:00,43.79,43.79,43.75,43.75,6750.0,28.9478,28.9478,28.9214,28.9214,6750.0
2014-07-09 12:15:00,43.76,43.76,43.71,43.71,8700.0,28.928,28.928,28.8949,28.8949,8700.0
2014-07-09 12:20:00,43.72,43.75,43.71,43.75,5550.0,28.9015,28.9214,28.8949,28.9214,5550.0
2014-07-09 12:25:00,43.75,43.75,43.73,43.73,3300.0,28.9214,28.9214,28.9081,28.9081,3300.0
2014-07-09 12:30:00,43.73,43.75,43.72,43.75,7800.0,28.9081,28.9214,28.9015,28.9214,7800.0
2014-07-09 12:35:00,43.75,43.76,43.73,43.75,4500.0,28.9214,28.928,28.9081,28.9214,4500.0
2014-07-09 12:40:00,43.75,43.75,43.72,43.72,5250.0,28.9214,28.9214,28.9015,28.9015,5250.0
2014-07-09 12:45:00,43.73,43.74,43.71,43.71,5100.0,28.9081,28.9147,28.8949,28.8949,5100.0
2014-07-09 12:50:00,43.72,43.73,43.71,43.71,4800.0,28.9015,28.9081,28.8949,28.8949,4800.0
2014-07-09 12:55:00,43.72,43.74,43.71,43.74,3300.0,28.9015,28.9147,28.8949,28.9147,3300.0
2014-07-09 13:00:00,43.74,43.74,43.72,43.72,3750.0,28.9147,28.9147,28.9015,28.9015,3750.0
2014-07-09 13:05:00,43.71,43.73,43.69,43.69,12000.0,28.8949,28.9081,28.8817,28.8817,12000.0
2014-07-09 13:10:00,43.69,43.69,43.67,43.67,12300.0,28.8817,28.8817,28.8685,28.8685,12300.0
2014-07-09 13:15:00,43.68,43.69,43.67,43.67,11400.0,28.8751,28.8817,28.8685,28.8685,11400.0
2014-07-09 13:20:00,43.67,43.67,43.64,43.65,6000.0,28.8685,28.8685,28.8486,28.8553,6000.0
2014-07-09 13:25:00,43.64,43.67,43.64,43.66,13500.0,28.8486,28.8685,28.8486,28.8619,13500.0
2014-07-09 13:30:00,43.66,43.67,43.66,43.67,7500.0,28.8619,28.8685,28.8619,28.8685,7500.0
2014-07-09 13:35:00,43.67,43.67,43.66,43.67,12750.0,28.8685,28.8685,28.8619,28.8685,12750.0
2014-07-09 13:40:00,43.67,43.67,43.66,43.66,2550.0,28.8685,28.8685,28.8619,28.8619,2550.0
2014-07-09 13:45:00,43.66,43.67,43.64,43.65,4500.0,28.8619,28.8685,28.8486,28.8553,4500.0
2014-07-09 13:50:00,43.65,43.66,43.64,43.66,3150.0,28.8553,28.8619,28.8486,28.8619,3150.0
2014-07-09 13:55:00,43.66,43.67,43.64,43.65,2550.0,28.8619,28.8685,28.8486,28.8553,2550.0
2014-07-09 14:00:00,43.64,43.66,43.57,43.61,28350.0,28.8486,28.8619,28.8024,28.8288,28350.0
2014-07-09 14:05:00,43.6,43.6,43.54,43.57,9750.0,28.8222,28.8222,28.7825,28.8024,9750.0
2014-07-09 14:10:00,43.59,43.62,43.59,43.61,3000.0,28.8156,28.8354,28.8156,28.8288,3000.0
2014-07-09 14:15:00,43.62,43.73,43.62,43.71,9150.0,28.8354,28.9081,28.8354,28.8949,9150.0
2014-07-09 14:20:00,43.71,43.73,43.69,43.72,4800.0,28.8949,28.9081,28.8817,28.9015,4800.0
2014-07-09 14:25:00,43.7,43.75,43.69,43.73,16200.0,28.8883,28.9214,28.8817,28.9081,16200.0
2014-07-09 14:30:00,43.73,43.73,43.69,43.71,11100.0,28.9081,28.9081,28.8817,28.8949,11100.0
2014-07-09 14:35:00,43.71,43.72,43.68,43.69,4800.0,28.8949,28.9015,28.8751,28.8817,4800.0
2014-07-09 14:40:00,43.69,43.73,43.67,43.67,10200.0,28.8817,28.9081,28.8685,28.8685,10200.0
2014-07-09 14:45:00,43.68,43.71,43.66,43.69,3450.0,28.8751,28.8949,28.8619,28.8817,3450.0
2014-07-09 14:50:00,43.67,43.69,43.67,43.69,5100.0,28.8685,28.8817,28.8685,28.8817,5100.0
2014-07-09 14:55:00,43.69,43.69,43.67,43.67,3600.0,28.8817,28.8817,28.8685,28.8685,3600.0
2014-07-09 15:00:00,43.66,43.67,43.65,43.65,12000.0,28.8619,28.8685,28.8553,28.8553,12000.0
2014-07-09 15:05:00,43.65,43.69,43.65,43.69,20850.0,28.8553,28.8817,28.8553,28.8817,20850.0
2014-07-09 15:10:00,43.67,43.71,43.67,43.71,25950.0,28.8685,28.8949,28.8685,28.8949,25950.0
2014-07-09 15:15:00,43.7,43.71,43.66,43.69,18300.0,28.8883,28.8949,28.8619,28.8817,18300.0
2014-07-09 15:20:00,43.69,43.71,43.68,43.69,18600.0,28.8817,28.8949,28.8751,28.8817,18600.0
2014-07-09 15:25:00,43.69,43.71,43.69,43.71,13350.0,28.8817,28.8949,28.8817,28.8949,13350.0
2014-07-09 15:30:00,43.71,43.71,43.68,43.7,17550.0,28.8949,28.8949,28.8751,28.8883,17550.0
2014-07-09 15:35:00,43.7,43.76,43.69,43.75,23400.0,28.8883,28.928,28.8817,28.9214,23400.0
2014-07-09 15:40:00,43.75,43.75,43.7,43.72,25950.0,28.9214,28.9214,28.8883,28.9015,25950.0
2014-07-09 15:45:00,43.71,43.71,43.65,43.67,30600.0,28.8949,28.8949,28.8553,28.8685,30600.0
2014-07-09 15:50:00,43.67,43.67,43.64,43.67,52050.0,28.8685,28.8685,28.8486,28.8685,52050.0
2014-07-09 15:55:00,43.67,43.69,43.64,43.69,81000.0,28.8685,28.8817,28.8486,28.8817,81000.0
2014-07-10 09:30:00,43.11,43.15,42.97,43.05,49050.0,28.4983,28.5247,28.4057,28.4586,49050.0
2014-07-10 09:35:00,43.07,43.11,42.97,43.01,88500.0,28.4718,28.4983,28.4057,28.4322,88500.0
2014-07-10 09:40:00,43.01,43.05,42.95,42.99,36600.0,28.4322,28.4586,28.3925,28.419,36600.0
2014-07-10 09:45:00,42.99,43.01,42.96,42.98,14700.0,28.419,28.4322,28.3991,28.4123,14700.0
2014-07-10 09:50:00,42.98,43.03,42.91,43.01,55200.0,28.4123,28.4454,28.3661,28.4322,55200.0
2014-07-10 09:55:00,43.01,43.04,42.89,43.0,15000.0,28.4322,28.452,28.3528,28.4256,15000.0
2014-07-10 10:00:00,42.99,43.09,42.96,43.07,17850.0,28.419,28.4851,28.3991,28.4718,17850.0
2014-07-10 10:05:00,43.09,43.16,43.07,43.16,22650.0,28.4851,28.5313,28.4718,28.5313,22650.0
2014-07-10 10:10:00,43.15,43.2,43.11,43.19,10950.0,28.5247,28.5578,28.4983,28.5512,10950.0
2014-07-10 10:15:00,43.2,43.23,43.17,43.19,22350.0,28.5578,28.5776,28.5379,28.5512,22350.0
2014-07-10 10:20:00,43.19,43.31,43.19,43.31,8400.0,28.5512,28.6305,28.5512,28.6305,8400.0
2014-07-10 10:25:00,43.32,43.32,43.23,43.27,32100.0,28.6371,28.6371,28.5776,28.604,32100.0
2014-07-10 10:30:00,43.27,43.27,43.18,43.19,12900.0,28.604,28.604,28.5446,28.5512,12900.0
2014-07-10 10:35:00,43.21,43.35,43.21,43.31,63900.0,28.5644,28.6569,28.5644,28.6305,63900.0
2014-07-10 10:40:00,43.31,43.38,43.31,43.35,26400.0,28.6305,28.6768,28.6305,28.6569,26400.0
2014-07-10 10:45:00,43.36,43.48,43.36,43.46,39000.0,28.6635,28.7429,28.6635,28.7296,39000.0
2014-07-10 10:50:00,43.46,43.49,43.43,43.49,15000.0,28.7296,28.7495,28.7098,28.7495,15000.0
2014-07-10 10:55:00,43.49,43.53,43.47,43.53,23550.0,28.7495,28.7759,28.7363,28.7759,23550.0
2014-07-10 11:00:00,43.53,43.58,43.53,43.58,19050.0,28.7759,28.809,28.7759,28.809,19050.0
2014-07-10 11:05:00,43.57,43.57,43.53,43.53,14700.0,28.8024,28.8024,28.7759,28.7759,14700.0
2014-07-10 11:10:00,43.54,43.57,43.54,43.56,13650.0,28.7825,28.8024,28.7825,28.7958,13650.0
2014-07-10 11:15:00,43.57,43.58,43.54,43.57,14700.0,28.8024,28.809,28.7825,28.8024,14700.0
2014-07-10 11:20:00,43.57,43.6,43.56,43.57,20250.0,28.8024,28.8222,28.7958,28.8024,20250.0
2014-07-10 11:25:00,43.57,43.58,43.5,43.53,15000.0,28.8024,28.809,28.7561,28.7759,15000.0
2014-07-10 11:30:00,43.53,43.53,43.49,43.49,8700.0,28.7759,28.7759,28.7495,28.7495,8700.0
2014-07-10 11:35:00,43.5,43.54,43.49,43.54,16050.0,28.7561,28.7825,28.7495,28.7825,16050.0
2014-07-10 11:40:00,43.54,43.55,43.45,43.46,11100.0,28.7825,28.7891,28.723,28.7296,11100.0
2014-07-10 11:45:00,43.47,43.51,43.47,43.49,8100.0,28.7363,28.7627,28.7363,28.7495,8100.0
2014-07-10 11:50:00,43.5,43.53,43.48,43.49,10500.0,28.7561,28.7759,28.7429,28.7495,10500.0
2014-07-10 11:55:00,43.48,43.52,43.45,43.52,5100.0,28.7429,28.7693,28.723,28.7693,5100.0
2014-07-10 12:00:00,43.51,43.51,43.46,43.47,5850.0,28.7627,28.7627,28.7296,28.7363,5850.0
2014-07-10 12:05:00,43.49,43.53,43.49,43.51,7650.0,28.7495,28.7759,28.7495,28.7627,7650.0
2014-07-10 12:10:00,43.52,43.52,43.49,43.52,3000.0,28.7693,28.7693,28.7495,28.7693,3000.0
2014-07-10 12:15:00,43.53,43.58,43.52,43.52,7200.0,28.7759,28.809,28.7693,28.7693,7200.0
2014-07-10 12:20:00,43.52,43.57,43.52,43.56,3450.0,28.7693,28.8024,28.7693,28.7958,3450.0
2014-07-10 12:25:00,43.56,43.59,43.55,43.57,7200.0,28.7958,28.8156,28.7891,28.8024,7200.0
2014-07-10 12:30:00,43.57,43.6,43.56,43.59,8550.0,28.8024,28.8222,28.7958,28.8156,8550.0
2014-07-10 12:35:00,43.59,43.59,43.57,43.57,3600.0,28.8156,28.8156,28.8024,28.8024,3600.0
2014-07-10 12:40:00,43.57,43.58,43.55,43.57,15150.0,28.8024,28.809,28.7891,28.8024,15150.0
2014-07-10 12:45:00,43.57,43.58,43.54,43.55,6750.0,28.8024,28.809,28.7825,28.7891,6750.0
2014-07-10 12:50:00,43.55,43.55,43.51,43.54,4500.0,28.7891,28.7891,28.7627,28.7825,4500.0
2014-07-10 12:55:00,43.55,43.61,43.55,43.61,3450.0,28.7891,28.8288,28.7891,28.8288,3450.0
2014-07-10 13:00:00,43.61,43.64,43.61,43.61,21750.0,28.8288,28.8486,28.8288,28.8288,21750.0
2014-07-10 13:05:00,43.62,43.65,43.62,43.63,7500.0,28.8354,28.8553,28.8354,28.842,7500.0
2014-07-10 13:10:00,43.64,43.64,43.61,43.61,5550.0,28.8486,28.8486,28.8288,28.8288,5550.0
2014-07-10 13:15:00,43.61,43.65,43.61,43.63,13050.0,28.8288,28.8553,28.8288,28.842,13050.0
2014-07-10 13:20:00,43.63,43.71,43.63,43.71,9450.0,28.842,28.8949,28.842,28.8949,9450.0
2014-07-10 13:25:00,43.72,43.73,43.67,43.69,10350.0,28.9015,28.9081,28.8685,28.8817,10350.0
2014-07-10 13:30:00,43.7,43.72,43.67,43.68,4500.0,28.8883,28.9015,28.8685,28.8751,4500.0
2014-07-10 13:35:00,43.69,43.71,43.67,43.71,6600.0,28.8817,28.8949,28.8685,28.8949,6600.0
2014-07-10 13:40:00,43.73,43.73,43.68,43.72,7050.0,28.9081,28.9081,28.8751,28.9015,7050.0
2014-07-10 13:45:00,43.71,43.72,43.69,43.69,7200.0,28.8949,28.9015,28.8817,28.8817,7200.0
2014-07-10 13:50:00,43.7,43.71,43.65,43.67,9150.0,28.8883,28.8949,28.8553,28.8685,9150.0
2014-07-10 13:55:00,43.67,43.69,43.65,43.67,8250.0,28.8685,28.8817,28.8553,28.8685,8250.0
2014-07-10 14:00:00,43.67,43.69,43.67,43.69,5550.0,28.8685,28.8817,28.8685,28.8817,5550.0
2014-07-10 14:05:00,43.69,43.71,43.65,43.69,29550.0,28.8817,28.8949,28.8553,28.8817,29550.0
2014-07-10 14:10:00,43.68,43.68,43.62,43.64,20100.0,28.8751,28.8751,28.8354,28.8486,20100.0
2014-07-10 14:15:00,43.64,43.65,43.63,43.64,13200.0,28.8486,28.8553,28.842,28.8486,13200.0
2014-07-10 14:20:00,43.65,43.67,43.62,43.62,31950.0,28.8553,28.8685,28.8354,28.8354,31950.0
2014-07-10 14:25:00,43.62,43.63,43.58,43.59,73050.0,28.8354,28.842,28.809,28.8156,73050.0
2014-07-10 14:30:00,43.6,43.6,43.51,43.52,40350.0,28.8222,28.8222,28.7627,28.7693,40350.0
2014-07-10 14:35:00,43.52,43.53,43.5,43.51,8550.0,28.7693,28.7759,28.7561,28.7627,8550.0
2014-07-10 14:40:00,43.51,43.53,43.47,43.47,10500.0,28.7627,28.7759,28.7363,28.7363,10500.0
2014-07-10 14:45:00,43.47,43.52,43.47,43.51,9750.0,28.7363,28.7693,28.7363,28.7627,9750.0
2014-07-10 14:50:00,43.51,43.53,43.51,43.51,12450.0,28.7627,28.7759,28.7627,28.7627,12450.0
2014-07-10 14:55:00,43.52,43.52,43.47,43.48,11100.0,28.7693,28.7693,28.7363,28.7429,11100.0
2014-07-10 15:00:00,43.47,43.47,43.42,43.43,12600.0,28.7363,28.7363,28.7032,28.7098,12600.0
2014-07-10 15:05:00,43.44,43.45,43.39,43.4,23250.0,28.7164,28.723,28.6834,28.69,23250.0
2014-07-10 15:10:00,43.4,43.41,43.39,43.39,15450.0,28.69,28.6966,28.6834,28.6834,15450.0
2014-07-10 15:15:00,43.4,43.41,43.38,43.4,27450.0,28.69,28.6966,28.6768,28.69,27450.0
2014-07-10 15:20:00,43.39,43.43,43.39,43.43,32100.0,28.6834,28.7098,28.6834,28.7098,32100.0
2014-07-10 15:25:00,43.43,43.45,43.43,43.43,48300.0,28.7098,28.723,28.7098,28.7098,48300.0
2014-07-10 15:30:00,43.43,43.44,43.4,43.41,18750.0,28.7098,28.7164,28.69,28.6966,18750.0
2014-07-10 15:35:00,43.41,43.43,43.38,43.38,53850.0,28.6966,28.7098,28.6768,28.6768,53850.0
2014-07-10 15:40:00,43.38,43.39,43.35,43.38,74100.0,28.6768,28.6834,28.6569,28.6768,74100.0
2014-07-10 15:45:00,43.37,43.37,43.31,43.33,48750.0,28.6702,28.6702,28.6305,28.6437,48750.0
2014-07-10 15:50:00,43.33,43.36,43.29,43.33,77100.0,28.6437,28.6635,28.6173,28.6437,77100.0
2014-07-10 15:55:00,43.32,43.32,43.28,43.31,127800.0,28.6371,28.6371,28.6107,28.6305,127800.0
2014-07-11 09:30:00,43.37,43.44,42.95,43.38,53550.0,28.6702,28.7164,28.3925,28.6768,53550.0
2014-07-11 09:35:00,43.4,43.43,43.25,43.28,14850.0,28.69,28.7098,28.5908,28.6107,14850.0
2014-07-11 09:40:00,43.22,43.27,43.18,43.2,13200.0,28.571,28.604,28.5446,28.5578,13200.0
2014-07-11 09:45:00,43.17,43.27,43.17,43.27,12300.0,28.5379,28.604,28.5379,28.604,12300.0
2014-07-11 09:50:00,43.27,43.36,43.27,43.3,25950.0,28.604,28.6635,28.604,28.6239,25950.0
2014-07-11 09:55:00,43.33,43.39,43.33,43.35,20100.0,28.6437,28.6834,28.6437,28.6569,20100.0
2014-07-11 10:00:00,43.35,43.35,43.29,43.3,18000.0,28.6569,28.6569,28.6173,28.6239,18000.0
2014-07-11 10:05:00,43.28,43.33,43.26,43.31,15150.0,28.6107,28.6437,28.5974,28.6305,15150.0
2014-07-11 10:10:00,43.31,43.37,43.28,43.36,17100.0,28.6305,28.6702,28.6107,28.6635,17100.0
2014-07-11 10:15:00,43.38,43.43,43.34,43.43,21900.0,28.6768,28.7098,28.6503,28.7098,21900.0
2014-07-11 10:20:00,43.45,43.47,43.41,43.44,23100.0,28.723,28.7363,28.6966,28.7164,23100.0
2014-07-11 10:25:00,43.45,43.5,43.43,43.43,18150.0,28.723,28.7561,28.7098,28.7098,18150.0
2014-07-11 10:30:00,43.44,43.45,43.4,43.4,19650.0,28.7164,28.723,28.69,28.69,19650.0
2014-07-11 10:35:00,43.39,43.39,43.33,43.35,19200.0,28.6834,28.6834,28.6437,28.6569,19200.0
2014-07-11 10:40:00,43.35,43.35,43.3,43.32,12600.0,28.6569,28.6569,28.6239,28.6371,12600.0
2014-07-11 10:45:00,43.31,43.36,43.29,43.35,11700.0,28.6305,28.6635,28.6173,28.6569,11700.0
2014-07-11 10:50:00,43.35,43.37,43.31,43.35,14250.0,28.6569,28.6702,28.6305,28.6569,14250.0
2014-07-11 10:55:00,43.35,43.35,43.31,43.31,12450.0,28.6569,28.6569,28.6305,28.6305,12450.0
2014-07-11 11:00:00,43.3,43.31,43.27,43.29,11400.0,28.6239,28.6305,28.604,28.6173,11400.0
2014-07-11 11:05:00,43.29,43.37,43.28,43.35,40800.0,28.6173,28.6702,28.6107,28.6569,40800.0
2014-07-11 11:10:00,43.35,43.38,43.35,43.37,11700.0,28.6569,28.6768,28.6569,28.6702,11700.0
2014-07-11 11:15:00,43.36,43.37,43.35,43.35,10950.0,28.6635,28.6702,28.6569,28.6569,10950.0
2014-07-11 11:20:00,43.33,43.33,43.29,43.31,6000.0,28.6437,28.6437,28.6173,28.6305,6000.0
2014-07-11 11:25:00,43.31,43.35,43.3,43.34,13650.0,28.6305,28.6569,28.6239,28.6503,13650.0
2014-07-11 11:30:00,43.35,43.39,43.35,43.37,20700.0,28.6569,28.6834,28.6569,28.6702,20700.0
2014-07-11 11:35:00,43.38,43.39,43.36,43.37,6600.0,28.6768,28.6834,28.6635,28.6702,6600.0
2014-07-11 11:40:00,43.37,43.39,43.37,43.37,11700.0,28.6702,28.6834,28.6702,28.6702,11700.0
2014-07-11 11:45:00,43.37,43.39,43.37,43.39,6000.0,28.6702,28.6834,28.6702,28.6834,6000.0
2014-07-11 11:50:00,43.38,43.39,43.37,43.38,18900.0,28.6768,28.6834,28.6702,28.6768,18900.0
2014-07-11 11:55:00,43.39,43.39,43.37,43.39,6600.0,28.6834,28.6834,28.6702,28.6834,6600.0
2014-07-11 12:00:00,43.39,43.41,43.37,43.41,29400.0,28.6834,28.6966,28.6702,28.6966,29400.0
2014-07-11 12:05:00,43.41,43.44,43.41,43.44,14400.0,28.6966,28.7164,28.6966,28.7164,14400.0
2014-07-11 12:10:00,43.44,43.45,43.41,43.43,17250.0,28.7164,28.723,28.6966,28.7098,17250.0
2014-07-11 12:15:00,43.43,43.43,43.4,43.4,10500.0,28.7098,28.7098,28.69,28.69,10500.0
2014-07-11 12:20:00,43.41,43.41,43.37,43.41,18600.0,28.6966,28.6966,28.6702,28.6966,18600.0
2014-07-11 12:25:00,43.4,43.42,43.37,43.41,9450.0,28.69,28.7032,28.6702,28.6966,9450.0
2014-07-11 12:30:00,43.4,43.41,43.4,43.41,7800.0,28.69,28.6966,28.69,28.6966,7800.0
2014-07-11 12:35:00,43.41,43.41,43.39,43.4,6600.0,28.6966,28.6966,28.6834,28.69,6600.0
2014-07-11 12:40:00,43.41,43.43,43.4,43.4,13950.0,28.6966,28.7098,28.69,28.69,13950.0
2014-07-11 12:45:00,43.4,43.4,43.39,43.39,1950.0,28.69,28.69,28.6834,28.6834,1950.0
2014-07-11 12:50:00,43.39,43.41,43.39,43.4,11250.0,28.6834,28.6966,28.6834,28.69,11250.0
2014-07-11 12:55:00,43.39,43.42,43.37,43.39,21600.0,28.6834,28.7032,28.6702,28.6834,21600.0
2014-07-11 13:00:00,43.39,43.47,43.39,43.47,37050.0,28.6834,28.7363,28.6834,28.7363,37050.0
2014-07-11 13:05:00,43.47,43.5,43.46,43.47,12300.0,28.7363,28.7561,28.7296,28.7363,12300.0
2014-07-11 13:10:00,43.47,43.48,43.47,43.47,3150.0,28.7363,28.7429,28.7363,28.7363,3150.0
2014-07-11 13:15:00,43.47,43.53,43.47,43.51,16500.0,28.7363,28.7759,28.7363,28.7627,16500.0
2014-07-11 13:20:00,43.51,43.53,43.49,43.49,12900.0,28.7627,28.7759,28.7495,28.7495,12900.0
2014-07-11 13:25:00,43.49,43.49,43.47,43.49,10650.0,28.7495,28.7495,28.7363,28.7495,10650.0
2014-07-11 13:30:00,43.5,43.51,43.47,43.49,13350.0,28.7561,28.7627,28.7363,28.7495,13350.0
2014-07-11 13:35:00,43.49,43.49,43.48,43.49,7350.0,28.7495,28.7495,28.7429,28.7495,7350.0
2014-07-11 13:40:00,43.49,43.51,43.49,43.51,5400.0,28.7495,28.7627,28.7495,28.7627,5400.0
2014-07-11 13:45:00,43.52,43.53,43.51,43.52,13050.0,28.7693,28.7759,28.7627,28.7693,13050.0
2014-07-11 13:50:00,43.52,43.54,43.52,43.53,5700.0,28.7693,28.7825,28.7693,28.7759,5700.0
2014-07-11 13:55:00,43.53,43.54,43.52,43.52,9750.0,28.7759,28.7825,28.7693,28.7693,9750.0
2014-07-11 14:00:00,43.53,43.55,43.53,43.55,7050.0,28.7759,28.7891,28.7759,28.7891,7050.0
2014-07-11 14:05:00,43.54,43.57,43.54,43.57,17400.0,28.7825,28.8024,28.7825,28.8024,17400.0
2014-07-11 14:10:00,43.57,43.57,43.56,43.57,12300.0,28.8024,28.8024,28.7958,28.8024,12300.0
2014-07-11 14:15:00,43.57,43.57,43.55,43.57,13800.0,28.8024,28.8024,28.7891,28.8024,13800.0
2014-07-11 14:20:00,43.57,43.61,43.57,43.61,13350.0,28.8024,28.8288,28.8024,28.8288,13350.0
2014-07-11 14:25:00,43.61,43.63,43.61,43.63,7800.0,28.8288,28.842,28.8288,28.842,7800.0
2014-07-11 14:30:00,43.63,43.68,43.63,43.68,41700.0,28.842,28.8751,28.842,28.8751,41700.0
2014-07-11 14:35:00,43.67,43.69,43.67,43.68,7950.0,28.8685,28.8817,28.8685,28.8751,7950.0
2014-07-11 14:40:00,43.67,43.69,43.66,43.67,30450.0,28.8685,28.8817,28.8619,28.8685,30450.0
2014-07-11 14:45:00,43.67,43.69,43.67,43.68,13500.0,28.8685,28.8817,28.8685,28.8751,13500.0
2014-07-11 14:50:00,43.69,43.69,43.67,43.68,9900.0,28.8817,28.8817,28.8685,28.8751,9900.0
2014-07-11 14:55:00,43.67,43.7,43.66,43.69,29400.0,28.8685,28.8883,28.8619,28.8817,29400.0
2014-07-11 15:00:00,43.69,43.71,43.66,43.66,18300.0,28.8817,28.8949,28.8619,28.8619,18300.0
2014-07-11 15:05:00,43.66,43.67,43.63,43.65,15150.0,28.8619,28.8685,28.842,28.8553,15150.0
2014-07-11 15:10:00,43.64,43.64,43.63,43.64,11250.0,28.8486,28.8486,28.842,28.8486,11250.0
2014-07-11 15:15:00,43.64,43.67,43.64,43.65,19350.0,28.8486,28.8685,28.8486,28.8553,19350.0
2014-07-11 15:20:00,43.66,43.66,43.64,43.65,11400.0,28.8619,28.8619,28.8486,28.8553,11400.0
2014-07-11 15:25:00,43.65,43.69,43.65,43.69,23400.0,28.8553,28.8817,28.8553,28.8817,23400.0
2014-07-11 15:30:00,43.69,43.74,43.69,43.74,34800.0,28.8817,28.9147,28.8817,28.9147,34800.0
2014-07-11 15:35:00,43.73,43.74,43.71,43.74,29550.0,28.9081,28.9147,28.8949,28.9147,29550.0
2014-07-11 15:40:00,43.73,43.77,43.72,43.75,70650.0,28.9081,28.9346,28.9015,28.9214,70650.0
2014-07-11 15:45:00,43.75,43.75,43.72,43.74,46500.0,28.9214,28.9214,28.9015,28.9147,46500.0
2014-07-11 15:50:00,43.75,43.77,43.73,43.73,74250.0,28.9214,28.9346,28.9081,28.9081,74250.0
2014-07-11 15:55:00,43.74,43.74,43.72,43.73,83850.0,28.9147,28.9147,28.9015,28.9081,83850.0
2014-07-14 09:30:00,44.13,44.21,43.74,43.75,36600.0,29.1726,29.2254,28.9147,28.9214,36600.0
2014-07-14 09:35:00,43.78,43.99,43.76,43.99,24900.0,28.9412,29.08,28.928,29.08,24900.0
2014-07-14 09:40:00,43.97,44.01,43.93,43.93,8550.0,29.0668,29.0932,29.0403,29.0403,8550.0
2014-07-14 09:45:00,43.93,44.05,43.93,44.03,14550.0,29.0403,29.1197,29.0403,29.1065,14550.0
2014-07-14 09:50:00,44.01,44.05,43.93,43.93,14100.0,29.0932,29.1197,29.0403,29.0403,14100.0
2014-07-14 09:55:00,43.93,44.03,43.92,43.97,19950.0,29.0403,29.1065,29.0337,29.0668,19950.0
2014-07-14 10:00:00,43.99,44.03,43.98,44.01,9000.0,29.08,29.1065,29.0734,29.0932,9000.0
2014-07-14 10:05:00,44.01,44.04,43.99,44.01,24600.0,29.0932,29.1131,29.08,29.0932,24600.0
2014-07-14 10:10:00,44.02,44.03,43.93,43.95,23550.0,29.0998,29.1065,29.0403,29.0536,23550.0
2014-07-14 10:15:00,43.93,43.94,43.88,43.88,9150.0,29.0403,29.047,29.0073,29.0073,9150.0
2014-07-14 10:20:00,43.88,43.95,43.88,43.95,14100.0,29.0073,29.0536,29.0073,29.0536,14100.0
2014-07-14 10:25:00,43.95,43.95,43.91,43.91,6900.0,29.0536,29.0536,29.0271,29.0271,6900.0
2014-07-14 10:30:00,43.91,43.94,43.9,43.94,6450.0,29.0271,29.047,29.0205,29.047,6450.0
2014-07-14 10:35:00,43.93,43.95,43.88,43.9,9750.0,29.0403,29.0536,29.0073,29.0205,9750.0
2014-07-14 10:40:00,43.91,43.92,43.89,43.89,13650.0,29.0271,29.0337,29.0139,29.0139,13650.0
2014-07-14 10:45:00,43.91,43.95,43.9,43.93,6000.0,29.0271,29.0536,29.0205,29.0403,6000.0
2014-07-14 10:50:00,43.91,43.93,43.89,43.91,7050.0,29.0271,29.0403,29.0139,29.0271,7050.0
2014-07-14 10:55:00,43.91,43.97,43.91,43.95,8250.0,29.0271,29.0668,29.0271,29.0536,8250.0
2014-07-14 11:00:00,43.95,43.98,43.93,43.98,14550.0,29.0536,29.0734,29.0403,29.0734,14550.0
2014-07-14 11:05:00,43.98,43.99,43.96,43.97,8100.0,29.0734,29.08,29.0602,29.0668,8100.0
2014-07-14 11:10:00,43.97,43.97,43.95,43.97,5700.0,29.0668,29.0668,29.0536,29.0668,5700.0
2014-07-14 11:15:00,43.96,43.96,43.93,43.93,7050.0,29.0602,29.0602,29.0403,29.0403,7050.0
2014-07-14 11:20:00,43.94,43.97,43.94,43.97,10500.0,29.047,29.0668,29.047,29.0668,10500.0
2014-07-14 11:25:00,43.97,43.99,43.96,43.98,13950.0,29.0668,29.08,29.0602,29.0734,13950.0
2014-07-14 11:30:00,43.97,43.99,43.96,43.96,6600.0,29.0668,29.08,29.0602,29.0602,6600.0
2014-07-14 11:35:00,43.96,43.97,43.95,43.97,16650.0,29.0602,29.0668,29.0536,29.0668,16650.0
2014-07-14 11:40:00,43.97,43.97,43.94,43.95,6150.0,29.0668,29.0668,29.047,29.0536,6150.0
2014-07-14 11:45:00,43.95,43.95,43.93,43.93,5250.0,29.0536,29.0536,29.0403,29.0403,5250.0
2014-07-14 11:50:00,43.93,43.94,43.91,43.93,10500.0,29.0403,29.047,29.0271,29.0403,10500.0
2014-07-14 11:55:00,43.93,43.93,43.9,43.91,5100.0,29.0403,29.0403,29.0205,29.0271,5100.0
2014-07-14 12:00:00,43.91,43.93,43.89,43.9,8400.0,29.0271,29.0403,29.0139,29.0205,8400.0
2014-07-14 12:05:00,43.91,43.91,43.89,43.89,6150.0,29.0271,29.0271,29.0139,29.0139,6150.0
2014-07-14 12:10:00,43.89,43.89,43.85,43.86,7200.0,29.0139,29.0139,28.9875,28.9941,7200.0
2014-07-14 12:15:00,43.87,43.87,43.85,43.85,1200.0,29.0007,29.0007,28.9875,28.9875,1200.0
2014-07-14 12:20:00,43.85,43.87,43.85,43.87,7800.0,28.9875,29.0007,28.9875,29.0007,7800.0
2014-07-14 12:25:00,43.87,43.87,43.85,43.85,3150.0,29.0007,29.0007,28.9875,28.9875,3150.0
2014-07-14 12:30:00,43.85,43.85,43.84,43.85,9450.0,28.9875,28.9875,28.9809,28.9875,9450.0
2014-07-14 12:35:00,43.85,43.85,43.81,43.81,16050.0,28.9875,28.9875,28.961,28.961,16050.0
2014-07-14 12:40:00,43.81,43.85,43.81,43.82,7650.0,28.961,28.9875,28.961,28.9676,7650.0
2014-07-14 12:45:00,43.83,43.83,43.82,43.82,3000.0,28.9742,28.9742,28.9676,28.9676,3000.0
2014-07-14 12:50:00,43.82,43.83,43.8,43.81,17100.0,28.9676,28.9742,28.9544,28.961,17100.0
2014-07-14 12:55:00,43.81,43.83,43.81,43.83,4050.0,28.961,28.9742,28.961,28.9742,4050.0
2014-07-14 13:00:00,43.83,43.83,43.82,43.82,5100.0,28.9742,28.9742,28.9676,28.9676,5100.0
2014-07-14 13:05:00,43.83,43.84,43.81,43.83,14400.0,28.9742,28.9809,28.961,28.9742,14400.0
2014-07-14 13:10:00,43.83,43.83,43.82,43.83,13200.0,28.9742,28.9742,28.9676,28.9742,13200.0
2014-07-14 13:15:00,43.83,43.84,43.83,43.83,6450.0,28.9742,28.9809,28.9742,28.9742,6450.0
2014-07-14 13:20:00,43.83,43.85,43.83,43.84,7500.0,28.9742,28.9875,28.9742,28.9809,7500.0
2014-07-14 13:25:00,43.85,43.87,43.84,43.84,3450.0,28.9875,29.0007,28.9809,28.9809,3450.0
2014-07-14 13:30:00,43.85,43.87,43.83,43.85,8100.0,28.9875,29.0007,28.9742,28.9875,8100.0
2014-07-14 13:35:00,43.84,43.85,43.82,43.83,5250.0,28.9809,28.9875,28.9676,28.9742,5250.0
2014-07-14 13:40:00,43.83,43.88,43.83,43.88,7950.0,28.9742,29.0073,28.9742,29.0073,7950.0
2014-07-14 13:45:00,43.87,43.87,43.84,43.85,5100.0,29.0007,29.0007,28.9809,28.9875,5100.0
2014-07-14 13:50:00,43.85,43.86,43.84,43.85,6300.0,28.9875,28.9941,28.9809,28.9875,6300.0
2014-07-14 13:55:00,43.85,43.87,43.84,43.87,10200.0,28.9875,29.0007,28.9809,29.0007,10200.0
2014-07-14 14:00:00,43.87,43.88,43.86,43.88,5850.0,29.0007,29.0073,28.9941,29.0073,5850.0
2014-07-14 14:05:00,43.87,43.88,43.86,43.87,6600.0,29.0007,29.0073,28.9941,29.0007,6600.0
2014-07-14 14:10:00,43.85,43.87,43.85,43.87,6900.0,28.9875,29.0007,28.9875,29.0007,6900.0
2014-07-14 14:15:00,43.87,43.89,43.86,43.89,10350.0,29.0007,29.0139,28.9941,29.0139,10350.0
2014-07-14 14:20:00,43.89,43.91,43.89,43.89,14850.0,29.0139,29.0271,29.0139,29.0139,14850.0
2014-07-14 14:25:00,43.89,43.9,43.87,43.88,14550.0,29.0139,29.0205,29.0007,29.0073,14550.0
2014-07-14 14:30:00,43.87,43.89,43.87,43.88,17700.0,29.0007,29.0139,29.0007,29.0073,17700.0
2014-07-14 14:35:00,43.88,43.91,43.88,43.91,16200.0,29.0073,29.0271,29.0073,29.0271,16200.0
2014-07-14 14:40:00,43.91,43.92,43.87,43.89,15600.0,29.0271,29.0337,29.0007,29.0139,15600.0
2014-07-14 14:45:00,43.88,43.9,43.88,43.9,12750.0,29.0073,29.0205,29.0073,29.0205,12750.0
2014-07-14 14:50:00,43.9,43.92,43.89,43.92,14850.0,29.0205,29.0337,29.0139,29.0337,14850.0
2014-07-14 14:55:00,43.92,43.93,43.9,43.92,15150.0,29.0337,29.0403,29.0205,29.0337,15150.0
2014-07-14 15:00:00,43.91,43.92,43.9,43.9,10500.0,29.0271,29.0337,29.0205,29.0205,10500.0
2014-07-14 15:05:00,43.91,43.92,43.9,43.91,11100.0,29.0271,29.0337,29.0205,29.0271,11100.0
2014-07-14 15:10:00,43.92,43.93,43.91,43.91,24450.0,29.0337,29.0403,29.0271,29.0271,24450.0
2014-07-14 15:15:00,43.91,43.93,43.91,43.93,26250.0,29.0271,29.0403,29.0271,29.0403,26250.0
2014-07-14 15:20:00,43.93,43.93,43.93,43.93,16500.0,29.0403,29.0403,29.0403,29.0403,16500.0
2014-07-14 15:25:00,43.93,43.93,43.92,43.93,19500.0,29.0403,29.0403,29.0337,29.0403,19500.0
2014-07-14 15:30:00,43.93,43.94,43.93,43.93,20850.0,29.0403,29.047,29.0403,29.0403,20850.0
2014-07-14 15:35:00,43.94,43.98,43.93,43.98,40350.0,29.047,29.0734,29.0403,29.0734,40350.0
2014-07-14 15:40:00,43.98,43.99,43.93,43.95,42150.0,29.0734,29.08,29.0403,29.0536,42150.0
2014-07-14 15:45:00,43.95,43.95,43.92,43.94,32100.0,29.0536,29.0536,29.0337,29.047,32100.0
2014-07-14 15:50:00,43.94,43.97,43.94,43.95,80700.0,29.047,29.0668,29.047,29.0536,80700.0
2014-07-14 15:55:00,43.95,43.97,43.94,43.95,98400.0,29.0536,29.0668,29.047,29.0536,98400.0
2014-07-15 09:30:00,43.96,44.03,43.86,43.91,28200.0,29.0602,29.1065,28.9941,29.0271,28200.0
2014-07-15 09:35:00,43.9,44.17,43.86,44.13,26850.0,29.0205,29.199,28.9941,29.1726,26850.0
2014-07-15 09:40:00,44.13,44.19,44.03,44.03,12000.0,29.1726,29.2122,29.1065,29.1065,12000.0
2014-07-15 09:45:00,44.03,44.13,44.03,44.11,25950.0,29.1065,29.1726,29.1065,29.1593,25950.0
2014-07-15 09:50:00,44.11,44.14,44.03,44.04,12300.0,29.1593,29.1792,29.1065,29.1131,12300.0
2014-07-15 09:55:00,44.03,44.04,43.97,44.01,20550.0,29.1065,29.1131,29.0668,29.0932,20550.0
2014-07-15 10:00:00,44.0,44.07,43.97,43.97,22950.0,29.0866,29.1329,29.0668,29.0668,22950.0
2014-07-15 10:05:00,43.96,44.03,43.95,44.02,8100.0,29.0602,29.1065,29.0536,29.0998,8100.0
2014-07-15 10:10:00,44.01,44.03,43.87,43.88,16950.0,29.0932,29.1065,29.0007,29.0073,16950.0
2014-07-15 10:15:00,43.86,43.87,43.82,43.86,7950.0,28.9941,29.0007,28.9676,28.9941,7950.0
2014-07-15 10:20:00,43.85,43.87,43.81,43.81,10500.0,28.9875,29.0007,28.961,28.961,10500.0
2014-07-15 10:25:00,43.83,43.86,43.82,43.83,8100.0,28.9742,28.9941,28.9676,28.9742,8100.0
2014-07-15 10:30:00,43.83,43.86,43.77,43.79,19950.0,28.9742,28.9941,28.9346,28.9478,19950.0
2014-07-15 10:35:00,43.83,43.83,43.72,43.72,18150.0,28.9742,28.9742,28.9015,28.9015,18150.0
2014-07-15 10:40:00,43.72,43.75,43.67,43.73,14400.0,28.9015,28.9214,28.8685,28.9081,14400.0
2014-07-15 10:45:00,43.72,43.72,43.63,43.63,16500.0,28.9015,28.9015,28.842,28.842,16500.0
2014-07-15 10:50:00,43.63,43.75,43.63,43.75,24900.0,28.842,28.9214,28.842,28.9214,24900.0
2014-07-15 10:55:00,43.73,43.75,43.69,43.69,8400.0,28.9081,28.9214,28.8817,28.8817,8400.0
2014-07-15 11:00:00,43.69,43.71,43.67,43.68,8250.0,28.8817,28.8949,28.8685,28.8751,8250.0
2014-07-15 11:05:00,43.7,43.73,43.7,43.71,5850.0,28.8883,28.9081,28.8883,28.8949,5850.0
2014-07-15 11:10:00,43.72,43.79,43.72,43.75,19200.0,28.9015,28.9478,28.9015,28.9214,19200.0
2014-07-15 11:15:00,43.75,43.81,43.75,43.79,5550.0,28.9214,28.961,28.9214,28.9478,5550.0
2014-07-15 11:20:00,43.8,43.81,43.77,43.77,3450.0,28.9544,28.961,28.9346,28.9346,3450.0
2014-07-15 11:25:00,43.77,43.79,43.75,43.75,3750.0,28.9346,28.9478,28.9214,28.9214,3750.0
2014-07-15 11:30:00,43.74,43.75,43.71,43.73,4650.0,28.9147,28.9214,28.8949,28.9081,4650.0
2014-07-15 11:35:00,43.71,43.76,43.7,43.76,9750.0,28.8949,28.928,28.8883,28.928,9750.0
2014-07-15 11:40:00,43.75,43.75,43.7,43.75,13950.0,28.9214,28.9214,28.8883,28.9214,13950.0
2014-07-15 11:45:00,43.75,43.75,43.72,43.74,10050.0,28.9214,28.9214,28.9015,28.9147,10050.0
2014-07-15 11:50:00,43.74,43.8,43.73,43.73,16200.0,28.9147,28.9544,28.9081,28.9081,16200.0
2014-07-15 11:55:00,43.74,43.74,43.63,43.63,16200.0,28.9147,28.9147,28.842,28.842,16200.0
2014-07-15 12:00:00,43.64,43.67,43.61,43.61,18000.0,28.8486,28.8685,28.8288,28.8288,18000.0
2014-07-15 12:05:00,43.63,43.69,43.63,43.65,7800.0,28.842,28.8817,28.842,28.8553,7800.0
2014-07-15 12:10:00,43.65,43.69,43.65,43.65,4350.0,28.8553,28.8817,28.8553,28.8553,4350.0
2014-07-15 12:15:00,43.66,43.71,43.66,43.69,6450.0,28.8619,28.8949,28.8619,28.8817,6450.0
2014-07-15 12:20:00,43.7,43.71,43.65,43.67,13950.0,28.8883,28.8949,28.8553,28.8685,13950.0
2014-07-15 12:25:00,43.67,43.73,43.66,43.71,8850.0,28.8685,28.9081,28.8619,28.8949,8850.0
2014-07-15 12:30:00,43.71,43.73,43.69,43.72,5700.0,28.8949,28.9081,28.8817,28.9015,5700.0
2014-07-15 12:35:00,43.71,43.75,43.69,43.74,7350.0,28.8949,28.9214,28.8817,28.9147,7350.0
2014-07-15 12:40:00,43.75,43.76,43.74,43.74,5400.0,28.9214,28.928,28.9147,28.9147,5400.0
2014-07-15 12:45:00,43.75,43.75,43.73,43.75,6000.0,28.9214,28.9214,28.9081,28.9214,6000.0
2014-07-15 12:50:00,43.76,43.76,43.72,43.72,6600.0,28.928,28.928,28.9015,28.9015,6600.0
2014-07-15 12:55:00,43.73,43.73,43.67,43.67,6450.0,28.9081,28.9081,28.8685,28.8685,6450.0
2014-07-15 13:00:00,43.68,43.7,43.65,43.65,6600.0,28.8751,28.8883,28.8553,28.8553,6600.0
2014-07-15 13:05:00,43.66,43.67,43.63,43.67,6450.0,28.8619,28.8685,28.842,28.8685,6450.0
2014-07-15 13:10:00,43.66,43.73,43.66,43.73,6900.0,28.8619,28.9081,28.8619,28.9081,6900.0
2014-07-15 13:15:00,43.73,43.81,43.73,43.81,8850.0,28.9081,28.961,28.9081,28.961,8850.0
2014-07-15 13:20:00,43.82,43.82,43.79,43.79,7950.0,28.9676,28.9676,28.9478,28.9478,7950.0
2014-07-15 13:25:00,43.79,43.83,43.79,43.82,21000.0,28.9478,28.9742,28.9478,28.9676,21000.0
2014-07-15 13:30:00,43.83,43.83,43.8,43.81,9900.0,28.9742,28.9742,28.9544,28.961,9900.0
2014-07-15 13:35:00,43.82,43.85,43.82,43.84,10800.0,28.9676,28.9875,28.9676,28.9809,10800.0
2014-07-15 13:40:00,43.83,43.85,43.82,43.82,8550.0,28.9742,28.9875,28.9676,28.9676,8550.0
2014-07-15 13:45:00,43.82,43.85,43.8,43.83,6000.0,28.9676,28.9875,28.9544,28.9742,6000.0
2014-07-15 13:50:00,43.83,43.85,43.81,43.81,28800.0,28.9742,28.9875,28.961,28.961,28800.0
2014-07-15 13:55:00,43.81,43.83,43.81,43.83,22650.0,28.961,28.9742,28.961,28.9742,22650.0
2014-07-15 14:00:00,43.83,43.86,43.8,43.8,18600.0,28.9742,28.9941,28.9544,28.9544,18600.0
2014-07-15 14:05:00,43.79,43.85,43.79,43.79,12300.0,28.9478,28.9875,28.9478,28.9478,12300.0
2014-07-15 14:10:00,43.8,43.85,43.8,43.81,7800.0,28.9544,28.9875,28.9544,28.961,7800.0
2014-07-15 14:15:00,43.83,43.88,43.83,43.87,7350.0,28.9742,29.0073,28.9742,29.0007,7350.0
2014-07-15 14:20:00,43.87,43.88,43.87,43.88,5850.0,29.0007,29.0073,29.0007,29.0073,5850.0
2014-07-15 14:25:00,43.87,43.89,43.85,43.87,8700.0,29.0007,29.0139,28.9875,29.0007,8700.0
2014-07-15 14:30:00,43.87,43.89,43.84,43.85,31800.0,29.0007,29.0139,28.9809,28.9875,31800.0
2014-07-15 14:35:00,43.85,43.87,43.85,43.85,8850.0,28.9875,29.0007,28.9875,28.9875,8850.0
2014-07-15 14:40:00,43.85,43.87,43.85,43.86,9600.0,28.9875,29.0007,28.9875,28.9941,9600.0
2014-07-15 14:45:00,43.86,43.91,43.85,43.89,26550.0,28.9941,29.0271,28.9875,29.0139,26550.0
2014-07-15 14:50:00,43.89,43.93,43.89,43.89,12600.0,29.0139,29.0403,29.0139,29.0139,12600.0
2014-07-15 14:55:00,43.91,43.92,43.89,43.92,16200.0,29.0271,29.0337,29.0139,29.0337,16200.0
2014-07-15 15:00:00,43.91,43.94,43.88,43.88,6900.0,29.0271,29.047,29.0073,29.0073,6900.0
2014-07-15 15:05:00,43.87,43.88,43.85,43.85,20550.0,29.0007,29.0073,28.9875,28.9875,20550.0
2014-07-15 15:10:00,43.86,43.89,43.84,43.89,17100.0,28.9941,29.0139,28.9809,29.0139,17100.0
2014-07-15 15:15:00,43.89,43.91,43.86,43.86,21750.0,29.0139,29.0271,28.9941,28.9941,21750.0
2014-07-15 15:20:00,43.87,43.87,43.81,43.81,15150.0,29.0007,29.0007,28.961,28.961,15150.0
2014-07-15 15:25:00,43.81,43.84,43.8,43.84,19650.0,28.961,28.9809,28.9544,28.9809,19650.0
2014-07-15 15:30:00,43.84,43.86,43.83,43.84,28200.0,28.9809,28.9941,28.9742,28.9809,28200.0
2014-07-15 15:35:00,43.83,43.85,43.83,43.85,22950.0,28.9742,28.9875,28.9742,28.9875,22950.0
2014-07-15 15:40:00,43.85,43.89,43.85,43.87,36450.0,28.9875,29.0139,28.9875,29.0007,36450.0
2014-07-15 15:45:00,43.88,43.89,43.85,43.87,41550.0,29.0073,29.0139,28.9875,29.0007,41550.0
2014-07-15 15:50:00,43.86,43.87,43.81,43.81,61050.0,28.9941,29.0007,28.961,28.961,61050.0
2014-07-15 15:55:00,43.82,43.86,43.81,43.83,57000.0,28.9676,28.9941,28.961,28.9742,57000.0
2014-07-16 09:30:00,43.95,44.1,43.87,43.97,21000.0,29.0536,29.1527,29.0007,29.0668,21000.0
2014-07-16 09:35:00,43.93,44.05,43.93,43.99,5250.0,29.0403,29.1197,29.0403,29.08,5250.0
2014-07-16 09:40:00,43.99,43.99,43.91,43.95,9750.0,29.08,29.08,29.0271,29.0536,9750.0
2014-07-16 09:45:00,43.95,44.0,43.93,43.93,6450.0,29.0536,29.0866,29.0403,29.0403,6450.0
2014-07-16 09:50:00,43.94,43.97,43.91,43.91,29700.0,29.047,29.0668,29.0271,29.0271,29700.0
2014-07-16 09:55:00,43.92,43.97,43.9,43.96,5250.0,29.0337,29.0668,29.0205,29.0602,5250.0
2014-07-16 10:00:00,43.97,44.05,43.97,43.97,14850.0,29.0668,29.1197,29.0668,29.0668,14850.0
2014-07-16 10:05:00,43.96,44.09,43.96,44.07,43500.0,29.0602,29.1461,29.0602,29.1329,43500.0
2014-07-16 10:10:00,44.05,44.15,44.05,44.14,16200.0,29.1197,29.1858,29.1197,29.1792,16200.0
2014-07-16 10:15:00,44.13,44.13,44.05,44.06,16500.0,29.1726,29.1726,29.1197,29.1263,16500.0
2014-07-16 10:20:00,44.05,44.07,44.01,44.01,14250.0,29.1197,29.1329,29.0932,29.0932,14250.0
2014-07-16 10:25:00,44.02,44.04,43.99,44.01,24900.0,29.0998,29.1131,29.08,29.0932,24900.0
2014-07-16 10:30:00,44.02,44.03,44.01,44.02,8550.0,29.0998,29.1065,29.0932,29.0998,8550.0
2014-07-16 10:35:00,44.01,44.03,43.99,44.01,9450.0,29.0932,29.1065,29.08,29.0932,9450.0
2014-07-16 10:40:00,44.01,44.01,43.98,44.01,16800.0,29.0932,29.0932,29.0734,29.0932,16800.0
2014-07-16 10:45:00,44.01,44.01,43.97,43.99,27450.0,29.0932,29.0932,29.0668,29.08,27450.0
2014-07-16 10:50:00,43.99,44.02,43.97,44.01,23100.0,29.08,29.0998,29.0668,29.0932,23100.0
2014-07-16 10:55:00,43.99,44.0,43.97,43.99,8850.0,29.08,29.0866,29.0668,29.08,8850.0
2014-07-16 11:00:00,43.98,44.03,43.98,44.03,12150.0,29.0734,29.1065,29.0734,29.1065,12150.0
2014-07-16 11:05:00,44.02,44.05,44.02,44.03,5400.0,29.0998,29.1197,29.0998,29.1065,5400.0
2014-07-16 11:10:00,44.03,44.05,44.02,44.03,5250.0,29.1065,29.1197,29.0998,29.1065,5250.0
2014-07-16 11:15:00,44.03,44.03,43.99,43.99,17400.0,29.1065,29.1065,29.08,29.08,17400.0
2014-07-16 11:20:00,43.99,44.03,43.98,44.03,14100.0,29.08,29.1065,29.0734,29.1065,14100.0
2014-07-16 11:25:00,44.03,44.04,44.02,44.03,9750.0,29.1065,29.1131,29.0998,29.1065,9750.0
2014-07-16 11:30:00,44.04,44.05,44.02,44.05,21150.0,29.1131,29.1197,29.0998,29.1197,21150.0
2014-07-16 11:35:00,44.04,44.04,43.98,43.99,23250.0,29.1131,29.1131,29.0734,29.08,23250.0
2014-07-16 11:40:00,43.98,44.01,43.98,44.01,6450.0,29.0734,29.0932,29.0734,29.0932,6450.0
2014-07-16 11:45:00,44.01,44.01,43.97,43.99,7650.0,29.0932,29.0932,29.0668,29.08,7650.0
2014-07-16 11:50:00,43.99,44.02,43.98,44.01,5250.0,29.08,29.0998,29.0734,29.0932,5250.0
2014-07-16 11:55:00,44.0,44.04,44.0,44.03,7650.0,29.0866,29.1131,29.0866,29.1065,7650.0
2014-07-16 12:00:00,44.03,44.03,44.0,44.01,3000.0,29.1065,29.1065,29.0866,29.0932,3000.0
2014-07-16 12:05:00,44.0,44.07,44.0,44.05,5550.0,29.0866,29.1329,29.0866,29.1197,5550.0
2014-07-16 12:10:00,44.05,44.07,44.04,44.07,4650.0,29.1197,29.1329,29.1131,29.1329,4650.0
2014-07-16 12:15:00,44.05,44.07,44.05,44.07,3450.0,29.1197,29.1329,29.1197,29.1329,3450.0
2014-07-16 12:20:00,44.07,44.07,44.05,44.05,3600.0,29.1329,29.1329,29.1197,29.1197,3600.0
2014-07-16 12:25:00,44.05,44.05,44.04,44.05,2400.0,29.1197,29.1197,29.1131,29.1197,2400.0
2014-07-16 12:30:00,44.06,44.08,44.06,44.08,4500.0,29.1263,29.1395,29.1263,29.1395,4500.0
2014-07-16 12:35:00,44.07,44.1,44.07,44.09,9750.0,29.1329,29.1527,29.1329,29.1461,9750.0
2014-07-16 12:40:00,44.09,44.15,44.08,44.14,20250.0,29.1461,29.1858,29.1395,29.1792,20250.0
2014-07-16 12:45:00,44.14,44.19,44.13,44.13,32400.0,29.1792,29.2122,29.1726,29.1726,32400.0
2014-07-16 12:50:00,44.13,44.14,44.12,44.12,3300.0,29.1726,29.1792,29.1659,29.1659,3300.0
2014-07-16 12:55:00,44.11,44.15,44.11,44.14,5550.0,29.1593,29.1858,29.1593,29.1792,5550.0
2014-07-16 13:00:00,44.15,44.15,44.11,44.12,4050.0,29.1858,29.1858,29.1593,29.1659,4050.0
2014-07-16 13:05:00,44.11,44.13,44.09,44.09,5100.0,29.1593,29.1726,29.1461,29.1461,5100.0
2014-07-16 13:10:00,44.1,44.12,44.09,44.11,4050.0,29.1527,29.1659,29.1461,29.1593,4050.0
2014-07-16 13:15:00,44.11,44.13,44.11,44.11,3000.0,29.1593,29.1726,29.1593,29.1593,3000.0
2014-07-16 13:20:00,44.1,44.12,44.09,44.11,4500.0,29.1527,29.1659,29.1461,29.1593,4500.0
2014-07-16 13:25:00,44.11,44.13,44.11,44.13,4950.0,29.1593,29.1726,29.1593,29.1726,4950.0
2014-07-16 13:30:00,44.13,44.13,44.12,44.12,6000.0,29.1726,29.1726,29.1659,29.1659,6000.0
2014-07-16 13:35:00,44.13,44.13,44.09,44.1,3900.0,29.1726,29.1726,29.1461,29.1527,3900.0
2014-07-16 13:40:00,44.09,44.11,44.09,44.11,11400.0,29.1461,29.1593,29.1461,29.1593,11400.0
2014-07-16 13:45:00,44.11,44.14,44.11,44.13,7800.0,29.1593,29.1792,29.1593,29.1726,7800.0
2014-07-16 13:50:00,44.13,44.14,44.13,44.13,4350.0,29.1726,29.1792,29.1726,29.1726,4350.0
2014-07-16 13:55:00,44.13,44.16,44.13,44.16,9300.0,29.1726,29.1924,29.1726,29.1924,9300.0
2014-07-16 14:00:00,44.15,44.19,44.15,44.18,19050.0,29.1858,29.2122,29.1858,29.2056,19050.0
2014-07-16 14:05:00,44.19,44.21,44.18,44.19,8700.0,29.2122,29.2254,29.2056,29.2122,8700.0
2014-07-16 14:10:00,44.19,44.23,44.19,44.21,6600.0,29.2122,29.2387,29.2122,29.2254,6600.0
2014-07-16 14:15:00,44.21,44.21,44.2,44.21,9000.0,29.2254,29.2254,29.2188,29.2254,9000.0
2014-07-16 14:20:00,44.21,44.22,44.2,44.22,4800.0,29.2254,29.2321,29.2188,29.2321,4800.0
2014-07-16 14:25:00,44.23,44.23,44.21,44.21,15450.0,29.2387,29.2387,29.2254,29.2254,15450.0
2014-07-16 14:30:00,44.21,44.22,44.19,44.21,11400.0,29.2254,29.2321,29.2122,29.2254,11400.0
2014-07-16 14:35:00,44.21,44.23,44.19,44.2,14700.0,29.2254,29.2387,29.2122,29.2188,14700.0
2014-07-16 14:40:00,44.19,44.21,44.19,44.19,9900.0,29.2122,29.2254,29.2122,29.2122,9900.0
2014-07-16 14:45:00,44.18,44.19,44.17,44.18,9000.0,29.2056,29.2122,29.199,29.2056,9000.0
2014-07-16 14:50:00,44.18,44.21,44.17,44.17,12600.0,29.2056,29.2254,29.199,29.199,12600.0
2014-07-16 14:55:00,44.17,44.19,44.17,44.17,9000.0,29.199,29.2122,29.199,29.199,9000.0
2014-07-16 15:00:00,44.17,44.19,44.17,44.17,6900.0,29.199,29.2122,29.199,29.199,6900.0
2014-07-16 15:05:00,44.18,44.21,44.17,44.21,23100.0,29.2056,29.2254,29.199,29.2254,23100.0
2014-07-16 15:10:00,44.2,44.21,44.18,44.21,14250.0,29.2188,29.2254,29.2056,29.2254,14250.0
2014-07-16 15:15:00,44.21,44.21,44.17,44.17,20250.0,29.2254,29.2254,29.199,29.199,20250.0
2014-07-16 15:20:00,44.18,44.19,44.17,44.17,15300.0,29.2056,29.2122,29.199,29.199,15300.0
2014-07-16 15:25:00,44.18,44.19,44.18,44.19,20700.0,29.2056,29.2122,29.2056,29.2122,20700.0
2014-07-16 15:30:00,44.19,44.21,44.19,44.19,26700.0,29.2122,29.2254,29.2122,29.2122,26700.0
2014-07-16 15:35:00,44.19,44.2,44.17,44.19,18150.0,29.2122,29.2188,29.199,29.2122,18150.0
2014-07-16 15:40:00,44.18,44.19,44.16,44.16,18750.0,29.2056,29.2122,29.1924,29.1924,18750.0
2014-07-16 15:45:00,44.17,44.18,44.15,44.16,25500.0,29.199,29.2056,29.1858,29.1924,25500.0
2014-07-16 15:50:00,44.16,44.19,44.15,44.16,52500.0,29.1924,29.2122,29.1858,29.1924,52500.0
2014-07-16 15:55:00,44.17,44.19,44.15,44.17,73500.0,29.199,29.2122,29.1858,29.199,73500.0
2014-07-17 09:30:00,43.79,43.89,43.51,43.88,29400.0,28.9478,29.0139,28.7627,29.0073,29400.0
2014-07-17 09:35:00,43.89,44.05,43.86,44.05,19950.0,29.0139,29.1197,28.9941,29.1197,19950.0
2014-07-17 09:40:00,44.05,44.06,43.94,43.97,16800.0,29.1197,29.1263,29.047,29.0668,16800.0
2014-07-17 09:45:00,43.96,44.03,43.93,43.95,5100.0,29.0602,29.1065,29.0403,29.0536,5100.0
2014-07-17 09:50:00,43.93,43.99,43.92,43.99,4200.0,29.0403,29.08,29.0337,29.08,4200.0
2014-07-17 09:55:00,43.97,43.99,43.91,43.95,7050.0,29.0668,29.08,29.0271,29.0536,7050.0
2014-07-17 10:00:00,43.96,43.99,43.93,43.97,4500.0,29.0602,29.08,29.0403,29.0668,4500.0
2014-07-17 10:05:00,43.98,44.09,43.94,44.09,11400.0,29.0734,29.1461,29.047,29.1461,11400.0
2014-07-17 10:10:00,44.08,44.09,44.03,44.05,18600.0,29.1395,29.1461,29.1065,29.1197,18600.0
2014-07-17 10:15:00,44.05,44.12,44.04,44.09,19350.0,29.1197,29.1659,29.1131,29.1461,19350.0
2014-07-17 10:20:00,44.1,44.2,44.09,44.13,20850.0,29.1527,29.2188,29.1461,29.1726,20850.0
2014-07-17 10:25:00,44.12,44.23,44.12,44.23,11400.0,29.1659,29.2387,29.1659,29.2387,11400.0
2014-07-17 10:30:00,44.24,44.27,44.16,44.17,14250.0,29.2453,29.2651,29.1924,29.199,14250.0
2014-07-17 10:35:00,44.16,44.17,44.12,44.13,13350.0,29.1924,29.199,29.1659,29.1726,13350.0
2014-07-17 10:40:00,44.13,44.18,44.13,44.17,7350.0,29.1726,29.2056,29.1726,29.199,7350.0
2014-07-17 10:45:00,44.17,44.18,44.13,44.15,4500.0,29.199,29.2056,29.1726,29.1858,4500.0
2014-07-17 10:50:00,44.13,44.17,44.13,44.15,6900.0,29.1726,29.199,29.1726,29.1858,6900.0
2014-07-17 10:55:00,44.15,44.2,44.14,44.19,9600.0,29.1858,29.2188,29.1792,29.2122,9600.0
2014-07-17 11:00:00,44.21,44.21,44.15,44.15,8700.0,29.2254,29.2254,29.1858,29.1858,8700.0
2014-07-17 11:05:00,44.15,44.19,44.11,44.13,49350.0,29.1858,29.2122,29.1593,29.1726,49350.0
2014-07-17 11:10:00,44.11,44.13,44.04,44.04,13350.0,29.1593,29.1726,29.1131,29.1131,13350.0
2014-07-17 11:15:00,44.02,44.04,43.99,44.0,34200.0,29.0998,29.1131,29.08,29.0866,34200.0
2014-07-17 11:20:00,43.99,44.0,43.93,43.93,12600.0,29.08,29.0866,29.0403,29.0403,12600.0
2014-07-17 11:25:00,43.93,43.99,43.87,43.87,22050.0,29.0403,29.08,29.0007,29.0007,22050.0
2014-07-17 11:30:00,43.86,43.88,43.77,43.88,37500.0,28.9941,29.0073,28.9346,29.0073,37500.0
2014-07-17 11:35:00,43.88,43.93,43.86,43.86,12450.0,29.0073,29.0403,28.9941,28.9941,12450.0
2014-07-17 11:40:00,43.87,43.92,43.82,43.83,7200.0,29.0007,29.0337,28.9676,28.9742,7200.0
2014-07-17 11:45:00,43.83,43.86,43.79,43.84,7350.0,28.9742,28.9941,28.9478,28.9809,7350.0
2014-07-17 11:50:00,43.85,43.87,43.81,43.83,9900.0,28.9875,29.0007,28.961,28.9742,9900.0
2014-07-17 11:55:00,43.83,43.85,43.82,43.83,44100.0,28.9742,28.9875,28.9676,28.9742,44100.0
2014-07-17 12:00:00,43.84,43.84,43.76,43.82,36450.0,28.9809,28.9809,28.928,28.9676,36450.0
2014-07-17 12:05:00,43.82,43.86,43.78,43.83,12000.0,28.9676,28.9941,28.9412,28.9742,12000.0
2014-07-17 12:10:00,43.82,43.93,43.82,43.9,20550.0,28.9676,29.0403,28.9676,29.0205,20550.0
2014-07-17 12:15:00,43.91,43.94,43.88,43.92,14100.0,29.0271,29.047,29.0073,29.0337,14100.0
2014-07-17 12:20:00,43.93,43.93,43.85,43.85,10650.0,29.0403,29.0403,28.9875,28.9875,10650.0
2014-07-17 12:25:00,43.85,43.89,43.85,43.89,4350.0,28.9875,29.0139,28.9875,29.0139,4350.0
2014-07-17 12:30:00,43.9,43.91,43.87,43.91,6900.0,29.0205,29.0271,29.0007,29.0271,6900.0
2014-07-17 12:35:00,43.9,43.96,43.89,43.93,11400.0,29.0205,29.0602,29.0139,29.0403,11400.0
2014-07-17 12:40:00,43.95,43.95,43.92,43.95,16500.0,29.0536,29.0536,29.0337,29.0536,16500.0
2014-07-17 12:45:00,43.94,43.96,43.93,43.96,6450.0,29.047,29.0602,29.0403,29.0602,6450.0
2014-07-17 12:50:00,43.97,43.98,43.96,43.98,4800.0,29.0668,29.0734,29.0602,29.0734,4800.0
2014-07-17 12:55:00,43.97,43.99,43.96,43.99,10350.0,29.0668,29.08,29.0602,29.08,10350.0
2014-07-17 13:00:00,43.99,44.01,43.97,44.01,19500.0,29.08,29.0932,29.0668,29.0932,19500.0
2014-07-17 13:05:00,44.01,44.02,43.98,43.99,5400.0,29.0932,29.0998,29.0734,29.08,5400.0
2014-07-17 13:10:00,43.99,44.07,43.99,44.07,16950.0,29.08,29.1329,29.08,29.1329,16950.0
2014-07-17 13:15:00,44.08,44.11,44.07,44.08,19200.0,29.1395,29.1593,29.1329,29.1395,19200.0
2014-07-17 13:20:00,44.09,44.09,44.03,44.03,7200.0,29.1461,29.1461,29.1065,29.1065,7200.0
2014-07-17 13:25:00,44.03,44.07,44.03,44.05,7050.0,29.1065,29.1329,29.1065,29.1197,7050.0
2014-07-17 13:30:00,44.05,44.11,44.05,44.08,6600.0,29.1197,29.1593,29.1197,29.1395,6600.0
2014-07-17 13:35:00,44.08,44.09,43.98,43.98,6450.0,29.1395,29.1461,29.0734,29.0734,6450.0
2014-07-17 13:40:00,43.97,43.99,43.93,43.95,7950.0,29.0668,29.08,29.0403,29.0536,7950.0
2014-07-17 13:45:00,43.94,43.96,43.92,43.92,10050.0,29.047,29.0602,29.0337,29.0337,10050.0
2014-07-17 13:50:00,43.93,43.94,43.91,43.91,6300.0,29.0403,29.047,29.0271,29.0271,6300.0
2014-07-17 13:55:00,43.91,43.92,43.87,43.89,6900.0,29.0271,29.0337,29.0007,29.0139,6900.0
2014-07-17 14:00:00,43.89,43.89,43.85,43.87,9900.0,29.0139,29.0139,28.9875,29.0007,9900.0
2014-07-17 14:05:00,43.86,43.88,43.83,43.84,8100.0,28.9941,29.0073,28.9742,28.9809,8100.0
2014-07-17 14:10:00,43.85,43.9,43.85,43.89,5850.0,28.9875,29.0205,28.9875,29.0139,5850.0
2014-07-17 14:15:00,43.89,43.94,43.89,43.91,22800.0,29.0139,29.047,29.0139,29.0271,22800.0
2014-07-17 14:20:00,43.91,43.93,43.86,43.91,7200.0,29.0271,29.0403,28.9941,29.0271,7200.0
2014-07-17 14:25:00,43.9,43.9,43.83,43.87,6000.0,29.0205,29.0205,28.9742,29.0007,6000.0
2014-07-17 14:30:00,43.87,43.89,43.86,43.86,10650.0,29.0007,29.0139,28.9941,28.9941,10650.0
2014-07-17 14:35:00,43.86,43.88,43.84,43.87,6900.0,28.9941,29.0073,28.9809,29.0007,6900.0
2014-07-17 14:40:00,43.87,43.89,43.85,43.88,4800.0,29.0007,29.0139,28.9875,29.0073,4800.0
2014-07-17 14:45:00,43.86,43.87,43.83,43.84,7500.0,28.9941,29.0007,28.9742,28.9809,7500.0
2014-07-17 14:50:00,43.85,43.85,43.82,43.82,2550.0,28.9875,28.9875,28.9676,28.9676,2550.0
2014-07-17 14:55:00,43.83,43.87,43.81,43.83,8550.0,28.9742,29.0007,28.961,28.9742,8550.0
2014-07-17 15:00:00,43.83,43.83,43.79,43.79,10200.0,28.9742,28.9742,28.9478,28.9478,10200.0
2014-07-17 15:05:00,43.81,43.82,43.75,43.76,15450.0,28.961,28.9676,28.9214,28.928,15450.0
2014-07-17 15:10:00,43.75,43.78,43.71,43.76,12300.0,28.9214,28.9412,28.8949,28.928,12300.0
2014-07-17 15:15:00,43.76,43.78,43.64,43.66,34200.0,28.928,28.9412,28.8486,28.8619,34200.0
2014-07-17 15:20:00,43.67,43.74,43.67,43.71,33750.0,28.8685,28.9147,28.8685,28.8949,33750.0
2014-07-17 15:25:00,43.71,43.73,43.68,43.69,16950.0,28.8949,28.9081,28.8751,28.8817,16950.0
2014-07-17 15:30:00,43.68,43.73,43.63,43.65,43350.0,28.8751,28.9081,28.842,28.8553,43350.0
2014-07-17 15:35:00,43.63,43.7,43.63,43.67,33750.0,28.842,28.8883,28.842,28.8685,33750.0
2014-07-17 15:40:00,43.67,43.67,43.59,43.6,28650.0,28.8685,28.8685,28.8156,28.8222,28650.0
2014-07-17 15:45:00,43.61,43.67,43.55,43.65,56550.0,28.8288,28.8685,28.7891,28.8553,56550.0
2014-07-17 15:50:00,43.65,43.69,43.62,43.66,81600.0,28.8553,28.8817,28.8354,28.8619,81600.0
2014-07-17 15:55:00,43.65,43.69,43.59,43.63,78750.0,28.8553,28.8817,28.8156,28.842,78750.0
2014-07-18 09:30:00,43.86,43.86,43.55,43.6,287400.0,28.9941,28.9941,28.7891,28.8222,287400.0
2014-07-18 09:35:00,43.63,43.67,43.54,43.61,22950.0,28.842,28.8685,28.7825,28.8288,22950.0
2014-07-18 09:40:00,43.59,43.61,43.54,43.57,17700.0,28.8156,28.8288,28.7825,28.8024,17700.0
2014-07-18 09:45:00,43.55,43.62,43.54,43.59,19350.0,28.7891,28.8354,28.7825,28.8156,19350.0
2014-07-18 09:50:00,43.6,43.64,43.51,43.64,43950.0,28.8222,28.8486,28.7627,28.8486,43950.0
2014-07-18 09:55:00,43.62,43.74,43.62,43.71,12900.0,28.8354,28.9147,28.8354,28.8949,12900.0
2014-07-18 10:00:00,43.71,43.74,43.67,43.69,10800.0,28.8949,28.9147,28.8685,28.8817,10800.0
2014-07-18 10:05:00,43.69,43.71,43.67,43.71,7350.0,28.8817,28.8949,28.8685,28.8949,7350.0
2014-07-18 10:10:00,43.71,43.73,43.69,43.72,6600.0,28.8949,28.9081,28.8817,28.9015,6600.0
2014-07-18 10:15:00,43.73,43.73,43.63,43.67,17550.0,28.9081,28.9081,28.842,28.8685,17550.0
2014-07-18 10:20:00,43.67,43.7,43.65,43.69,23400.0,28.8685,28.8883,28.8553,28.8817,23400.0
2014-07-18 10:25:00,43.71,43.75,43.71,43.73,5850.0,28.8949,28.9214,28.8949,28.9081,5850.0
2014-07-18 10:30:00,43.76,43.8,43.76,43.77,6000.0,28.928,28.9544,28.928,28.9346,6000.0
2014-07-18 10:35:00,43.77,43.77,43.71,43.73,7200.0,28.9346,28.9346,28.8949,28.9081,7200.0
2014-07-18 10:40:00,43.74,43.74,43.67,43.68,5250.0,28.9147,28.9147,28.8685,28.8751,5250.0
2014-07-18 10:45:00,43.7,43.71,43.65,43.69,5850.0,28.8883,28.8949,28.8553,28.8817,5850.0
2014-07-18 10:50:00,43.69,43.78,43.69,43.78,9900.0,28.8817,28.9412,28.8817,28.9412,9900.0
2014-07-18 10:55:00,43.79,43.83,43.77,43.83,6300.0,28.9478,28.9742,28.9346,28.9742,6300.0
2014-07-18 11:00:00,43.83,43.85,43.8,43.8,7350.0,28.9742,28.9875,28.9544,28.9544,7350.0
2014-07-18 11:05:00,43.81,43.85,43.8,43.8,8550.0,28.961,28.9875,28.9544,28.9544,8550.0
2014-07-18 11:10:00,43.79,43.81,43.79,43.81,5700.0,28.9478,28.961,28.9478,28.961,5700.0
2014-07-18 11:15:00,43.8,43.81,43.79,43.79,4500.0,28.9544,28.961,28.9478,28.9478,4500.0
2014-07-18 11:20:00,43.79,43.8,43.75,43.76,6900.0,28.9478,28.9544,28.9214,28.928,6900.0
2014-07-18 11:25:00,43.76,43.78,43.76,43.77,6900.0,28.928,28.9412,28.928,28.9346,6900.0
2014-07-18 11:30:00,43.77,43.79,43.76,43.78,4350.0,28.9346,28.9478,28.928,28.9412,4350.0
2014-07-18 11:35:00,43.79,43.86,43.79,43.84,9750.0,28.9478,28.9941,28.9478,28.9809,9750.0
2014-07-18 11:40:00,43.84,43.85,43.81,43.83,4650.0,28.9809,28.9875,28.961,28.9742,4650.0
2014-07-18 11:45:00,43.83,43.9,43.83,43.9,5100.0,28.9742,29.0205,28.9742,29.0205,5100.0
2014-07-18 11:50:00,43.89,43.89,43.85,43.86,3450.0,29.0139,29.0139,28.9875,28.9941,3450.0
2014-07-18 11:55:00,43.86,43.88,43.84,43.88,5250.0,28.9941,29.0073,28.9809,29.0073,5250.0
2014-07-18 12:00:00,43.87,43.89,43.87,43.89,6150.0,29.0007,29.0139,29.0007,29.0139,6150.0
2014-07-18 12:05:00,43.89,43.91,43.89,43.91,11850.0,29.0139,29.0271,29.0139,29.0271,11850.0
2014-07-18 12:10:00,43.91,43.93,43.91,43.92,8250.0,29.0271,29.0403,29.0271,29.0337,8250.0
2014-07-18 12:15:00,43.91,43.95,43.91,43.95,3750.0,29.0271,29.0536,29.0271,29.0536,3750.0
2014-07-18 12:20:00,43.94,43.99,43.93,43.99,6900.0,29.047,29.08,29.0403,29.08,6900.0
2014-07-18 12:25:00,43.99,44.01,43.99,44.01,8550.0,29.08,29.0932,29.08,29.0932,8550.0
2014-07-18 12:30:00,44.01,44.03,43.98,43.98,9450.0,29.0932,29.1065,29.0734,29.0734,9450.0
2014-07-18 12:35:00,43.98,43.99,43.97,43.99,4950.0,29.0734,29.08,29.0668,29.08,4950.0
2014-07-18 12:40:00,43.99,44.0,43.98,43.99,3300.0,29.08,29.0866,29.0734,29.08,3300.0
2014-07-18 12:45:00,43.99,44.01,43.94,44.0,40200.0,29.08,29.0932,29.047,29.0866,40200.0
2014-07-18 12:50:00,43.99,43.99,43.98,43.99,2550.0,29.08,29.08,29.0734,29.08,2550.0
2014-07-18 12:55:00,43.99,43.99,43.98,43.99,3600.0,29.08,29.08,29.0734,29.08,3600.0
2014-07-18 13:00:00,43.97,43.97,43.91,43.92,9150.0,29.0668,29.0668,29.0271,29.0337,9150.0
2014-07-18 13:05:00,43.92,43.93,43.92,43.93,2700.0,29.0337,29.0403,29.0337,29.0403,2700.0
2014-07-18 13:10:00,43.93,43.95,43.92,43.94,9300.0,29.0403,29.0536,29.0337,29.047,9300.0
2014-07-18 13:15:00,43.94,43.95,43.92,43.95,8700.0,29.047,29.0536,29.0337,29.0536,8700.0
2014-07-18 13:20:00,43.95,43.97,43.94,43.95,6300.0,29.0536,29.0668,29.047,29.0536,6300.0
2014-07-18 13:25:00,43.95,43.95,43.91,43.91,4800.0,29.0536,29.0536,29.0271,29.0271,4800.0
2014-07-18 13:30:00,43.9,43.92,43.87,43.89,5400.0,29.0205,29.0337,29.0007,29.0139,5400.0
2014-07-18 13:35:00,43.9,43.92,43.89,43.91,5400.0,29.0205,29.0337,29.0139,29.0271,5400.0
2014-07-18 13:40:00,43.91,43.93,43.9,43.91,3600.0,29.0271,29.0403,29.0205,29.0271,3600.0
2014-07-18 13:45:00,43.9,43.91,43.87,43.87,7950.0,29.0205,29.0271,29.0007,29.0007,7950.0
2014-07-18 13:50:00,43.87,43.87,43.85,43.85,3900.0,29.0007,29.0007,28.9875,28.9875,3900.0
2014-07-18 13:55:00,43.85,43.89,43.85,43.89,5850.0,28.9875,29.0139,28.9875,29.0139,5850.0
2014-07-18 14:00:00,43.89,43.89,43.83,43.85,21000.0,29.0139,29.0139,28.9742,28.9875,21000.0
2014-07-18 14:05:00,43.85,43.85,43.82,43.82,6000.0,28.9875,28.9875,28.9676,28.9676,6000.0
2014-07-18 14:10:00,43.82,43.87,43.82,43.87,13200.0,28.9676,29.0007,28.9676,29.0007,13200.0
2014-07-18 14:15:00,43.87,43.87,43.85,43.86,4350.0,29.0007,29.0007,28.9875,28.9941,4350.0
2014-07-18 14:20:00,43.87,43.9,43.85,43.89,13200.0,29.0007,29.0205,28.9875,29.0139,13200.0
2014-07-18 14:25:00,43.89,43.93,43.89,43.92,7200.0,29.0139,29.0403,29.0139,29.0337,7200.0
2014-07-18 14:30:00,43.92,43.92,43.89,43.91,12150.0,29.0337,29.0337,29.0139,29.0271,12150.0
2014-07-18 14:35:00,43.91,43.91,43.89,43.91,7800.0,29.0271,29.0271,29.0139,29.0271,7800.0
2014-07-18 14:40:00,43.9,43.91,43.9,43.91,7200.0,29.0205,29.0271,29.0205,29.0271,7200.0
2014-07-18 14:45:00,43.9,43.91,43.89,43.91,6900.0,29.0205,29.0271,29.0139,29.0271,6900.0
2014-07-18 14:50:00,43.91,43.95,43.9,43.93,27450.0,29.0271,29.0536,29.0205,29.0403,27450.0
2014-07-18 14:55:00,43.93,43.95,43.91,43.94,9750.0,29.0403,29.0536,29.0271,29.047,9750.0
2014-07-18 15:00:00,43.93,43.95,43.91,43.93,9450.0,29.0403,29.0536,29.0271,29.0403,9450.0
2014-07-18 15:05:00,43.93,43.99,43.93,43.99,10050.0,29.0403,29.08,29.0403,29.08,10050.0
2014-07-18 15:10:00,44.0,44.0,43.98,43.99,10500.0,29.0866,29.0866,29.0734,29.08,10500.0
2014-07-18 15:15:00,43.97,44.0,43.97,43.99,12150.0,29.0668,29.0866,29.0668,29.08,12150.0
2014-07-18 15:20:00,44.0,44.01,43.99,43.99,15750.0,29.0866,29.0932,29.08,29.08,15750.0
2014-07-18 15:25:00,43.99,43.99,43.94,43.94,21150.0,29.08,29.08,29.047,29.047,21150.0
2014-07-18 15:30:00,43.93,43.95,43.93,43.93,12900.0,29.0403,29.0536,29.0403,29.0403,12900.0
2014-07-18 15:35:00,43.93,43.95,43.93,43.95,20100.0,29.0403,29.0536,29.0403,29.0536,20100.0
2014-07-18 15:40:00,43.95,43.96,43.92,43.95,21900.0,29.0536,29.0602,29.0337,29.0536,21900.0
2014-07-18 15:45:00,43.94,43.95,43.92,43.92,31950.0,29.047,29.0536,29.0337,29.0337,31950.0
2014-07-18 15:50:00,43.93,43.98,43.92,43.98,61800.0,29.0403,29.0734,29.0337,29.0734,61800.0
2014-07-18 15:55:00,43.98,43.99,43.94,43.97,88650.0,29.0734,29.08,29.047,29.0668,88650.0
2014-07-21 09:30:00,44.0,44.01,43.79,43.94,44700.0,29.0866,29.0932,28.9478,29.047,44700.0
2014-07-21 09:35:00,43.83,43.85,43.74,43.8,10500.0,28.9742,28.9875,28.9147,28.9544,10500.0
2014-07-21 09:40:00,43.82,43.87,43.75,43.79,6600.0,28.9676,29.0007,28.9214,28.9478,6600.0
2014-07-21 09:45:00,43.79,43.88,43.79,43.85,7050.0,28.9478,29.0073,28.9478,28.9875,7050.0
2014-07-21 09:50:00,43.85,43.85,43.79,43.82,4350.0,28.9875,28.9875,28.9478,28.9676,4350.0
2014-07-21 09:55:00,43.83,43.83,43.75,43.81,10500.0,28.9742,28.9742,28.9214,28.961,10500.0
2014-07-21 10:00:00,43.8,43.81,43.73,43.77,8400.0,28.9544,28.961,28.9081,28.9346,8400.0
2014-07-21 10:05:00,43.77,43.79,43.71,43.71,7650.0,28.9346,28.9478,28.8949,28.8949,7650.0
2014-07-21 10:10:00,43.71,43.71,43.64,43.65,12000.0,28.8949,28.8949,28.8486,28.8553,12000.0
2014-07-21 10:15:00,43.65,43.72,43.65,43.71,8850.0,28.8553,28.9015,28.8553,28.8949,8850.0
2014-07-21 10:20:00,43.71,43.75,43.69,43.75,7650.0,28.8949,28.9214,28.8817,28.9214,7650.0
2014-07-21 10:25:00,43.74,43.78,43.73,43.77,8250.0,28.9147,28.9412,28.9081,28.9346,8250.0
2014-07-21 10:30:00,43.76,43.76,43.71,43.71,5850.0,28.928,28.928,28.8949,28.8949,5850.0
2014-07-21 10:35:00,43.71,43.75,43.66,43.68,13650.0,28.8949,28.9214,28.8619,28.8751,13650.0
2014-07-21 10:40:00,43.66,43.67,43.58,43.59,10950.0,28.8619,28.8685,28.809,28.8156,10950.0
2014-07-21 10:45:00,43.6,43.64,43.59,43.63,11400.0,28.8222,28.8486,28.8156,28.842,11400.0
2014-07-21 10:50:00,43.64,43.69,43.61,43.69,12600.0,28.8486,28.8817,28.8288,28.8817,12600.0
2014-07-21 10:55:00,43.7,43.71,43.65,43.65,7500.0,28.8883,28.8949,28.8553,28.8553,7500.0
2014-07-21 11:00:00,43.65,43.67,43.61,43.65,6150.0,28.8553,28.8685,28.8288,28.8553,6150.0
2014-07-21 11:05:00,43.66,43.71,43.66,43.67,6450.0,28.8619,28.8949,28.8619,28.8685,6450.0
2014-07-21 11:10:00,43.66,43.67,43.65,43.67,26400.0,28.8619,28.8685,28.8553,28.8685,26400.0
2014-07-21 11:15:00,43.66,43.67,43.65,43.67,12600.0,28.8619,28.8685,28.8553,28.8685,12600.0
2014-07-21 11:20:00,43.67,43.73,43.67,43.71,10200.0,28.8685,28.9081,28.8685,28.8949,10200.0
2014-07-21 11:25:00,43.71,43.71,43.68,43.69,10800.0,28.8949,28.8949,28.8751,28.8817,10800.0
2014-07-21 11:30:00,43.67,43.67,43.65,43.67,10800.0,28.8685,28.8685,28.8553,28.8685,10800.0
2014-07-21 11:35:00,43.67,43.69,43.65,43.68,6300.0,28.8685,28.8817,28.8553,28.8751,6300.0
2014-07-21 11:40:00,43.69,43.7,43.66,43.66,15750.0,28.8817,28.8883,28.8619,28.8619,15750.0
2014-07-21 11:45:00,43.67,43.67,43.6,43.63,12150.0,28.8685,28.8685,28.8222,28.842,12150.0
2014-07-21 11:50:00,43.65,43.66,43.63,43.66,7200.0,28.8553,28.8619,28.842,28.8619,7200.0
2014-07-21 11:55:00,43.66,43.69,43.65,43.67,50850.0,28.8619,28.8817,28.8553,28.8685,50850.0
2014-07-21 12:00:00,43.69,43.69,43.65,43.67,6750.0,28.8817,28.8817,28.8553,28.8685,6750.0
2014-07-21 12:05:00,43.67,43.68,43.64,43.65,7050.0,28.8685,28.8751,28.8486,28.8553,7050.0
2014-07-21 12:10:00,43.65,43.66,43.63,43.66,3450.0,28.8553,28.8619,28.842,28.8619,3450.0
2014-07-21 12:15:00,43.65,43.68,43.63,43.66,25950.0,28.8553,28.8751,28.842,28.8619,25950.0
2014-07-21 12:20:00,43.66,43.68,43.65,43.65,5700.0,28.8619,28.8751,28.8553,28.8553,5700.0
2014-07-21 12:25:00,43.66,43.67,43.65,43.67,5100.0,28.8619,28.8685,28.8553,28.8685,5100.0
2014-07-21 12:30:00,43.67,43.69,43.67,43.68,7350.0,28.8685,28.8817,28.8685,28.8751,7350.0
2014-07-21 12:35:00,43.68,43.71,43.68,43.69,4500.0,28.8751,28.8949,28.8751,28.8817,4500.0
2014-07-21 12:40:00,43.7,43.7,43.67,43.68,6900.0,28.8883,28.8883,28.8685,28.8751,6900.0
2014-07-21 12:45:00,43.67,43.68,43.67,43.67,3450.0,28.8685,28.8751,28.8685,28.8685,3450.0
2014-07-21 12:50:00,43.68,43.69,43.65,43.67,9900.0,28.8751,28.8817,28.8553,28.8685,9900.0
2014-07-21 12:55:00,43.67,43.68,43.66,43.67,8850.0,28.8685,28.8751,28.8619,28.8685,8850.0
2014-07-21 13:00:00,43.67,43.71,43.67,43.71,12150.0,28.8685,28.8949,28.8685,28.8949,12150.0
2014-07-21 13:05:00,43.71,43.78,43.71,43.75,7500.0,28.8949,28.9412,28.8949,28.9214,7500.0
2014-07-21 13:10:00,43.76,43.8,43.75,43.8,8250.0,28.928,28.9544,28.9214,28.9544,8250.0
2014-07-21 13:15:00,43.8,43.81,43.78,43.79,5400.0,28.9544,28.961,28.9412,28.9478,5400.0
2014-07-21 13:20:00,43.81,43.84,43.8,43.8,12150.0,28.961,28.9809,28.9544,28.9544,12150.0
2014-07-21 13:25:00,43.8,43.84,43.79,43.84,7800.0,28.9544,28.9809,28.9478,28.9809,7800.0
2014-07-21 13:30:00,43.83,43.85,43.81,43.81,11850.0,28.9742,28.9875,28.961,28.961,11850.0
2014-07-21 13:35:00,43.81,43.83,43.79,43.8,7050.0,28.961,28.9742,28.9478,28.9544,7050.0
2014-07-21 13:40:00,43.81,43.87,43.8,43.87,7050.0,28.961,29.0007,28.9544,29.0007,7050.0
2014-07-21 13:45:00,43.88,43.89,43.84,43.85,10800.0,29.0073,29.0139,28.9809,28.9875,10800.0
2014-07-21 13:50:00,43.85,43.86,43.83,43.83,7500.0,28.9875,28.9941,28.9742,28.9742,7500.0
2014-07-21 13:55:00,43.85,43.85,43.83,43.84,4950.0,28.9875,28.9875,28.9742,28.9809,4950.0
2014-07-21 14:00:00,43.84,43.85,43.82,43.82,7950.0,28.9809,28.9875,28.9676,28.9676,7950.0
2014-07-21 14:05:00,43.83,43.83,43.82,43.82,7200.0,28.9742,28.9742,28.9676,28.9676,7200.0
2014-07-21 14:10:00,43.82,43.83,43.81,43.81,4500.0,28.9676,28.9742,28.961,28.961,4500.0
2014-07-21 14:15:00,43.81,43.81,43.77,43.77,7800.0,28.961,28.961,28.9346,28.9346,7800.0
2014-07-21 14:20:00,43.77,43.78,43.76,43.76,8550.0,28.9346,28.9412,28.928,28.928,8550.0
2014-07-21 14:25:00,43.77,43.78,43.75,43.76,7650.0,28.9346,28.9412,28.9214,28.928,7650.0
2014-07-21 14:30:00,43.76,43.77,43.72,43.72,5850.0,28.928,28.9346,28.9015,28.9015,5850.0
2014-07-21 14:35:00,43.71,43.73,43.7,43.73,6300.0,28.8949,28.9081,28.8883,28.9081,6300.0
2014-07-21 14:40:00,43.73,43.77,43.72,43.77,10950.0,28.9081,28.9346,28.9015,28.9346,10950.0
2014-07-21 14:45:00,43.76,43.8,43.76,43.79,9000.0,28.928,28.9544,28.928,28.9478,9000.0
2014-07-21 14:50:00,43.78,43.8,43.78,43.79,6600.0,28.9412,28.9544,28.9412,28.9478,6600.0
2014-07-21 14:55:00,43.79,43.79,43.76,43.78,7950.0,28.9478,28.9478,28.928,28.9412,7950.0
2014-07-21 15:00:00,43.78,43.78,43.75,43.76,11100.0,28.9412,28.9412,28.9214,28.928,11100.0
2014-07-21 15:05:00,43.76,43.77,43.75,43.77,10500.0,28.928,28.9346,28.9214,28.9346,10500.0
2014-07-21 15:10:00,43.77,43.77,43.75,43.76,10950.0,28.9346,28.9346,28.9214,28.928,10950.0
2014-07-21 15:15:00,43.76,43.77,43.76,43.76,7350.0,28.928,28.9346,28.928,28.928,7350.0
2014-07-21 15:20:00,43.77,43.79,43.77,43.79,64200.0,28.9346,28.9478,28.9346,28.9478,64200.0
2014-07-21 15:25:00,43.79,43.85,43.79,43.84,11550.0,28.9478,28.9875,28.9478,28.9809,11550.0
2014-07-21 15:30:00,43.84,43.84,43.79,43.79,19800.0,28.9809,28.9809,28.9478,28.9478,19800.0
2014-07-21 15:35:00,43.79,43.81,43.77,43.79,13950.0,28.9478,28.961,28.9346,28.9478,13950.0
2014-07-21 15:40:00,43.79,43.81,43.79,43.8,12300.0,28.9478,28.961,28.9478,28.9544,12300.0
2014-07-21 15:45:00,43.8,43.8,43.77,43.78,15600.0,28.9544,28.9544,28.9346,28.9412,15600.0
2014-07-21 15:50:00,43.78,43.83,43.78,43.83,76200.0,28.9412,28.9742,28.9412,28.9742,76200.0
2014-07-21 15:55:00,43.83,43.83,43.79,43.81,78600.0,28.9742,28.9742,28.9478,28.961,78600.0
2014-07-22 09:30:00,44.15,44.27,43.95,44.27,32550.0,29.1858,29.2651,29.0536,29.2651,32550.0
2014-07-22 09:35:00,44.26,44.41,44.2,44.27,17250.0,29.2585,29.3577,29.2188,29.2651,17250.0
2014-07-22 09:40:00,44.28,44.29,44.15,44.25,9450.0,29.2717,29.2783,29.1858,29.2519,9450.0
2014-07-22 09:45:00,44.24,44.31,44.19,44.29,13800.0,29.2453,29.2916,29.2122,29.2783,13800.0
2014-07-22 09:50:00,44.28,44.33,44.27,44.28,7500.0,29.2717,29.3048,29.2651,29.2717,7500.0
2014-07-22 09:55:00,44.3,44.31,44.25,44.28,35250.0,29.2849,29.2916,29.2519,29.2717,35250.0
2014-07-22 10:00:00,44.31,44.36,44.27,44.28,23850.0,29.2916,29.3246,29.2651,29.2717,23850.0
2014-07-22 10:05:00,44.29,44.37,44.28,44.34,13050.0,29.2783,29.3312,29.2717,29.3114,13050.0
2014-07-22 10:10:00,44.35,44.39,44.31,44.31,9750.0,29.318,29.3444,29.2916,29.2916,9750.0
2014-07-22 10:15:00,44.33,44.33,44.29,44.29,4200.0,29.3048,29.3048,29.2783,29.2783,4200.0
2014-07-22 10:20:00,44.28,44.3,44.25,44.29,7350.0,29.2717,29.2849,29.2519,29.2783,7350.0
2014-07-22 10:25:00,44.28,44.31,44.27,44.27,10050.0,29.2717,29.2916,29.2651,29.2651,10050.0
2014-07-22 10:30:00,44.29,44.31,44.25,44.26,16350.0,29.2783,29.2916,29.2519,29.2585,16350.0
2014-07-22 10:35:00,44.26,44.27,44.25,44.27,11550.0,29.2585,29.2651,29.2519,29.2651,11550.0
2014-07-22 10:40:00,44.26,44.27,44.25,44.25,6450.0,29.2585,29.2651,29.2519,29.2519,6450.0
2014-07-22 10:45:00,44.27,44.27,44.21,44.25,12300.0,29.2651,29.2651,29.2254,29.2519,12300.0
2014-07-22 10:50:00,44.26,44.26,44.23,44.23,8850.0,29.2585,29.2585,29.2387,29.2387,8850.0
2014-07-22 10:55:00,44.23,44.25,44.21,44.25,9600.0,29.2387,29.2519,29.2254,29.2519,9600.0
2014-07-22 11:00:00,44.23,44.26,44.23,44.25,9150.0,29.2387,29.2585,29.2387,29.2519,9150.0
2014-07-22 11:05:00,44.26,44.31,44.26,44.27,11550.0,29.2585,29.2916,29.2585,29.2651,11550.0
2014-07-22 11:10:00,44.27,44.27,44.23,44.23,10650.0,29.2651,29.2651,29.2387,29.2387,10650.0
2014-07-22 11:15:00,44.23,44.27,44.23,44.27,4500.0,29.2387,29.2651,29.2387,29.2651,4500.0
2014-07-22 11:20:00,44.27,44.27,44.25,44.27,11400.0,29.2651,29.2651,29.2519,29.2651,11400.0
2014-07-22 11:25:00,44.27,44.31,44.27,44.28,22500.0,29.2651,29.2916,29.2651,29.2717,22500.0
2014-07-22 11:30:00,44.29,44.31,44.27,44.28,13200.0,29.2783,29.2916,29.2651,29.2717,13200.0
2014-07-22 11:35:00,44.28,44.28,44.23,44.25,7350.0,29.2717,29.2717,29.2387,29.2519,7350.0
2014-07-22 11:40:00,44.25,44.29,44.25,44.29,7050.0,29.2519,29.2783,29.2519,29.2783,7050.0
2014-07-22 11:45:00,44.27,44.29,44.25,44.25,8100.0,29.2651,29.2783,29.2519,29.2519,8100.0
2014-07-22 11:50:00,44.26,44.27,44.23,44.23,5700.0,29.2585,29.2651,29.2387,29.2387,5700.0
2014-07-22 11:55:00,44.25,44.26,44.23,44.23,8850.0,29.2519,29.2585,29.2387,29.2387,8850.0
2014-07-22 12:00:00,44.24,44.25,44.22,44.25,6450.0,29.2453,29.2519,29.2321,29.2519,6450.0
2014-07-22 12:05:00,44.25,44.25,44.21,44.21,3300.0,29.2519,29.2519,29.2254,29.2254,3300.0
2014-07-22 12:10:00,44.21,44.23,44.19,44.19,5100.0,29.2254,29.2387,29.2122,29.2122,5100.0
2014-07-22 12:15:00,44.19,44.21,44.18,44.21,6750.0,29.2122,29.2254,29.2056,29.2254,6750.0
2014-07-22 12:20:00,44.21,44.23,44.21,44.22,6750.0,29.2254,29.2387,29.2254,29.2321,6750.0
2014-07-22 12:25:00,44.21,44.22,44.19,44.22,4650.0,29.2254,29.2321,29.2122,29.2321,4650.0
2014-07-22 12:30:00,44.21,44.23,44.21,44.22,3000.0,29.2254,29.2387,29.2254,29.2321,3000.0
2014-07-22 12:35:00,44.21,44.21,44.19,44.2,3150.0,29.2254,29.2254,29.2122,29.2188,3150.0
2014-07-22 12:40:00,44.19,44.2,44.16,44.17,6900.0,29.2122,29.2188,29.1924,29.199,6900.0
2014-07-22 12:45:00,44.17,44.18,44.16,44.17,5400.0,29.199,29.2056,29.1924,29.199,5400.0
2014-07-22 12:50:00,44.17,44.17,44.15,44.15,5250.0,29.199,29.199,29.1858,29.1858,5250.0
2014-07-22 12:55:00,44.15,44.17,44.13,44.13,11100.0,29.1858,29.199,29.1726,29.1726,11100.0
2014-07-22 13:00:00,44.13,44.14,44.13,44.13,8250.0,29.1726,29.1792,29.1726,29.1726,8250.0
2014-07-22 13:05:00,44.13,44.13,44.1,44.11,21150.0,29.1726,29.1726,29.1527,29.1593,21150.0
2014-07-22 13:10:00,44.11,44.13,44.09,44.13,10950.0,29.1593,29.1726,29.1461,29.1726,10950.0
2014-07-22 13:15:00,44.13,44.15,44.13,44.15,3450.0,29.1726,29.1858,29.1726,29.1858,3450.0
2014-07-22 13:20:00,44.15,44.15,44.15,44.15,2250.0,29.1858,29.1858,29.1858,29.1858,2250.0
2014-07-22 13:25:00,44.15,44.15,44.09,44.1,5400.0,29.1858,29.1858,29.1461,29.1527,5400.0
2014-07-22 13:30:00,44.1,44.1,44.07,44.08,7800.0,29.1527,29.1527,29.1329,29.1395,7800.0
2014-07-22 13:35:00,44.08,44.1,44.08,44.08,5250.0,29.1395,29.1527,29.1395,29.1395,5250.0
2014-07-22 13:40:00,44.08,44.11,44.07,44.11,7800.0,29.1395,29.1593,29.1329,29.1593,7800.0
2014-07-22 13:45:00,44.11,44.12,44.11,44.12,2550.0,29.1593,29.1659,29.1593,29.1659,2550.0
2014-07-22 13:50:00,44.13,44.16,44.11,44.15,7050.0,29.1726,29.1924,29.1593,29.1858,7050.0
2014-07-22 13:55:00,44.16,44.18,44.16,44.18,2400.0,29.1924,29.2056,29.1924,29.2056,2400.0
2014-07-22 14:00:00,44.17,44.17,44.13,44.13,3150.0,29.199,29.199,29.1726,29.1726,3150.0
2014-07-22 14:05:00,44.13,44.15,44.13,44.15,4200.0,29.1726,29.1858,29.1726,29.1858,4200.0
2014-07-22 14:10:00,44.15,44.16,44.13,44.16,5250.0,29.1858,29.1924,29.1726,29.1924,5250.0
2014-07-22 14:15:00,44.15,44.16,44.13,44.15,5250.0,29.1858,29.1924,29.1726,29.1858,5250.0
2014-07-22 14:20:00,44.13,44.15,44.12,44.15,6000.0,29.1726,29.1858,29.1659,29.1858,6000.0
2014-07-22 14:25:00,44.14,44.15,44.13,44.13,4350.0,29.1792,29.1858,29.1726,29.1726,4350.0
2014-07-22 14:30:00,44.12,44.12,44.11,44.12,54750.0,29.1659,29.1659,29.1593,29.1659,54750.0
2014-07-22 14:35:00,44.12,44.14,44.11,44.13,6900.0,29.1659,29.1792,29.1593,29.1726,6900.0
2014-07-22 14:40:00,44.13,44.13,44.08,44.09,5550.0,29.1726,29.1726,29.1395,29.1461,5550.0
2014-07-22 14:45:00,44.09,44.09,44.03,44.05,6150.0,29.1461,29.1461,29.1065,29.1197,6150.0
2014-07-22 14:50:00,44.04,44.04,44.02,44.03,8550.0,29.1131,29.1131,29.0998,29.1065,8550.0
2014-07-22 14:55:00,44.03,44.08,44.03,44.08,6300.0,29.1065,29.1395,29.1065,29.1395,6300.0
2014-07-22 15:00:00,44.08,44.09,44.05,44.09,8550.0,29.1395,29.1461,29.1197,29.1461,8550.0
2014-07-22 15:05:00,44.09,44.1,44.08,44.09,9450.0,29.1461,29.1527,29.1395,29.1461,9450.0
2014-07-22 15:10:00,44.09,44.09,44.07,44.09,10500.0,29.1461,29.1461,29.1329,29.1461,10500.0
2014-07-22 15:15:00,44.09,44.11,44.09,44.11,13650.0,29.1461,29.1593,29.1461,29.1593,13650.0
2014-07-22 15:20:00,44.11,44.11,44.09,44.09,11250.0,29.1593,29.1593,29.1461,29.1461,11250.0
2014-07-22 15:25:00,44.09,44.11,44.09,44.11,11250.0,29.1461,29.1593,29.1461,29.1593,11250.0
2014-07-22 15:30:00,44.11,44.15,44.11,44.13,20400.0,29.1593,29.1858,29.1593,29.1726,20400.0
2014-07-22 15:35:00,44.13,44.14,44.11,44.11,45150.0,29.1726,29.1792,29.1593,29.1593,45150.0
2014-07-22 15:40:00,44.11,44.11,44.07,44.07,30600.0,29.1593,29.1593,29.1329,29.1329,30600.0
2014-07-22 15:45:00,44.08,44.09,44.07,44.07,19800.0,29.1395,29.1461,29.1329,29.1329,19800.0
2014-07-22 15:50:00,44.07,44.07,43.98,44.02,172800.0,29.1329,29.1329,29.0734,29.0998,172800.0
2014-07-22 15:55:00,44.01,44.03,44.0,44.01,265800.0,29.0932,29.1065,29.0866,29.0932,265800.0
2014-07-23 09:30:00,44.02,44.19,44.0,44.02,59250.0,29.0998,29.2122,29.0866,29.0998,59250.0
2014-07-23 09:35:00,44.03,44.03,43.83,43.9,57150.0,29.1065,29.1065,28.9742,29.0205,57150.0
2014-07-23 09:40:00,43.94,43.97,43.79,43.83,11700.0,29.047,29.0668,28.9478,28.9742,11700.0
2014-07-23 09:45:00,43.81,43.86,43.76,43.86,15450.0,28.961,28.9941,28.928,28.9941,15450.0
2014-07-23 09:50:00,43.86,43.91,43.81,43.84,10200.0,28.9941,29.0271,28.961,28.9809,10200.0
2014-07-23 09:55:00,43.85,43.86,43.76,43.76,16500.0,28.9875,28.9941,28.928,28.928,16500.0
2014-07-23 10:00:00,43.77,43.77,43.68,43.75,21900.0,28.9346,28.9346,28.8751,28.9214,21900.0
2014-07-23 10:05:00,43.73,43.79,43.71,43.75,12750.0,28.9081,28.9478,28.8949,28.9214,12750.0
2014-07-23 10:10:00,43.74,43.83,43.73,43.82,27450.0,28.9147,28.9742,28.9081,28.9676,27450.0
2014-07-23 10:15:00,43.83,43.88,43.81,43.87,10500.0,28.9742,29.0073,28.961,29.0007,10500.0
2014-07-23 10:20:00,43.89,43.92,43.89,43.9,8400.0,29.0139,29.0337,29.0139,29.0205,8400.0
2014-07-23 10:25:00,43.9,43.93,43.87,43.93,8400.0,29.0205,29.0403,29.0007,29.0403,8400.0
2014-07-23 10:30:00,43.93,44.0,43.93,43.98,11850.0,29.0403,29.0866,29.0403,29.0734,11850.0
2014-07-23 10:35:00,43.97,43.97,43.94,43.95,20100.0,29.0668,29.0668,29.047,29.0536,20100.0
2014-07-23 10:40:00,43.95,43.95,43.93,43.95,6600.0,29.0536,29.0536,29.0403,29.0536,6600.0
2014-07-23 10:45:00,43.95,43.95,43.93,43.95,7650.0,29.0536,29.0536,29.0403,29.0536,7650.0
2014-07-23 10:50:00,43.95,44.0,43.95,44.0,8700.0,29.0536,29.0866,29.0536,29.0866,8700.0
2014-07-23 10:55:00,44.0,44.02,43.99,43.99,19200.0,29.0866,29.0998,29.08,29.08,19200.0
2014-07-23 11:00:00,44.01,44.04,44.0,44.04,73350.0,29.0932,29.1131,29.0866,29.1131,73350.0
2014-07-23 11:05:00,44.06,44.09,44.05,44.07,8700.0,29.1263,29.1461,29.1197,29.1329,8700.0
2014-07-23 11:10:00,44.07,44.09,44.05,44.07,20400.0,29.1329,29.1461,29.1197,29.1329,20400.0
2014-07-23 11:15:00,44.07,44.11,44.01,44.01,55500.0,29.1329,29.1593,29.0932,29.0932,55500.0
2014-07-23 11:20:00,44.0,44.05,44.0,44.02,20250.0,29.0866,29.1197,29.0866,29.0998,20250.0
2014-07-23 11:25:00,44.02,44.04,44.02,44.03,4350.0,29.0998,29.1131,29.0998,29.1065,4350.0
2014-07-23 11:30:00,44.03,44.05,44.0,44.01,5700.0,29.1065,29.1197,29.0866,29.0932,5700.0
2014-07-23 11:35:00,44.01,44.01,43.99,43.99,4200.0,29.0932,29.0932,29.08,29.08,4200.0
2014-07-23 11:40:00,43.99,44.0,43.97,43.98,50250.0,29.08,29.0866,29.0668,29.0734,50250.0
2014-07-23 11:45:00,43.98,43.98,43.95,43.97,10350.0,29.0734,29.0734,29.0536,29.0668,10350.0
2014-07-23 11:50:00,43.97,43.99,43.97,43.99,2250.0,29.0668,29.08,29.0668,29.08,2250.0
2014-07-23 11:55:00,43.99,44.0,43.97,43.97,58500.0,29.08,29.0866,29.0668,29.0668,58500.0
2014-07-23 12:00:00,43.97,43.99,43.96,43.98,4950.0,29.0668,29.08,29.0602,29.0734,4950.0
2014-07-23 12:05:00,43.98,43.99,43.95,43.99,3450.0,29.0734,29.08,29.0536,29.08,3450.0
2014-07-23 12:10:00,43.98,43.98,43.96,43.97,4800.0,29.0734,29.0734,29.0602,29.0668,4800.0
2014-07-23 12:15:00,43.96,43.98,43.94,43.95,9750.0,29.0602,29.0734,29.047,29.0536,9750.0
2014-07-23 12:20:00,43.94,43.96,43.93,43.93,3600.0,29.047,29.0602,29.0403,29.0403,3600.0
2014-07-23 12:25:00,43.92,43.93,43.91,43.91,78000.0,29.0337,29.0403,29.0271,29.0271,78000.0
2014-07-23 12:30:00,43.92,43.92,43.89,43.89,16950.0,29.0337,29.0337,29.0139,29.0139,16950.0
2014-07-23 12:35:00,43.9,43.91,43.86,43.9,25950.0,29.0205,29.0271,28.9941,29.0205,25950.0
2014-07-23 12:40:00,43.9,43.93,43.89,43.91,4200.0,29.0205,29.0403,29.0139,29.0271,4200.0
2014-07-23 12:45:00,43.91,43.91,43.9,43.9,7350.0,29.0271,29.0271,29.0205,29.0205,7350.0
2014-07-23 12:50:00,43.91,43.91,43.89,43.9,12750.0,29.0271,29.0271,29.0139,29.0205,12750.0
2014-07-23 12:55:00,43.91,43.94,43.9,43.93,3000.0,29.0271,29.047,29.0205,29.0403,3000.0
2014-07-23 13:00:00,43.92,43.93,43.9,43.91,3900.0,29.0337,29.0403,29.0205,29.0271,3900.0
2014-07-23 13:05:00,43.91,43.93,43.87,43.87,6150.0,29.0271,29.0403,29.0007,29.0007,6150.0
2014-07-23 13:10:00,43.87,43.89,43.87,43.89,5100.0,29.0007,29.0139,29.0007,29.0139,5100.0
2014-07-23 13:15:00,43.89,43.94,43.88,43.94,11700.0,29.0139,29.047,29.0073,29.047,11700.0
2014-07-23 13:20:00,43.93,43.97,43.93,43.97,91200.0,29.0403,29.0668,29.0403,29.0668,91200.0
2014-07-23 13:25:00,43.97,44.0,43.97,44.0,49950.0,29.0668,29.0866,29.0668,29.0866,49950.0
2014-07-23 13:30:00,43.99,44.03,43.99,43.99,88050.0,29.08,29.1065,29.08,29.08,88050.0
2014-07-23 13:35:00,43.99,43.99,43.97,43.97,3900.0,29.08,29.08,29.0668,29.0668,3900.0
2014-07-23 13:40:00,43.98,44.0,43.97,43.97,21150.0,29.0734,29.0866,29.0668,29.0668,21150.0
2014-07-23 13:45:00,43.97,43.97,43.94,43.95,6150.0,29.0668,29.0668,29.047,29.0536,6150.0
2014-07-23 13:50:00,43.95,43.95,43.91,43.93,7650.0,29.0536,29.0536,29.0271,29.0403,7650.0
2014-07-23 13:55:00,43.93,43.94,43.92,43.92,4800.0,29.0403,29.047,29.0337,29.0337,4800.0
2014-07-23 14:00:00,43.92,43.95,43.92,43.92,8550.0,29.0337,29.0536,29.0337,29.0337,8550.0
2014-07-23 14:05:00,43.91,43.95,43.91,43.95,7500.0,29.0271,29.0536,29.0271,29.0536,7500.0
2014-07-23 14:10:00,43.95,43.96,43.94,43.95,6450.0,29.0536,29.0602,29.047,29.0536,6450.0
2014-07-23 14:15:00,43.95,43.95,43.93,43.93,11250.0,29.0536,29.0536,29.0403,29.0403,11250.0
2014-07-23 14:20:00,43.94,43.95,43.93,43.93,16800.0,29.047,29.0536,29.0403,29.0403,16800.0
2014-07-23 14:25:00,43.95,43.97,43.94,43.95,5850.0,29.0536,29.0668,29.047,29.0536,5850.0
2014-07-23 14:30:00,43.95,43.97,43.95,43.97,5700.0,29.0536,29.0668,29.0536,29.0668,5700.0
2014-07-23 14:35:00,43.97,43.98,43.95,43.97,5850.0,29.0668,29.0734,29.0536,29.0668,5850.0
2014-07-23 14:40:00,43.98,43.98,43.96,43.97,5100.0,29.0734,29.0734,29.0602,29.0668,5100.0
2014-07-23 14:45:00,43.97,43.98,43.95,43.96,4950.0,29.0668,29.0734,29.0536,29.0602,4950.0
2014-07-23 14:50:00,43.96,43.96,43.94,43.94,7500.0,29.0602,29.0602,29.047,29.047,7500.0
2014-07-23 14:55:00,43.94,43.97,43.94,43.97,10800.0,29.047,29.0668,29.047,29.0668,10800.0
2014-07-23 15:00:00,43.96,43.96,43.93,43.94,12300.0,29.0602,29.0602,29.0403,29.047,12300.0
2014-07-23 15:05:00,43.94,43.96,43.93,43.96,57150.0,29.047,29.0602,29.0403,29.0602,57150.0
2014-07-23 15:10:00,43.95,43.95,43.93,43.93,142800.0,29.0536,29.0536,29.0403,29.0403,142800.0
2014-07-23 15:15:00,43.93,43.94,43.89,43.89,16050.0,29.0403,29.047,29.0139,29.0139,16050.0
2014-07-23 15:20:00,43.89,43.89,43.85,43.88,30150.0,29.0139,29.0139,28.9875,29.0073,30150.0
2014-07-23 15:25:00,43.89,43.95,43.89,43.93,40800.0,29.0139,29.0536,29.0139,29.0403,40800.0
2014-07-23 15:30:00,43.95,43.95,43.93,43.95,24450.0,29.0536,29.0536,29.0403,29.0536,24450.0
2014-07-23 15:35:00,43.95,43.96,43.93,43.96,50700.0,29.0536,29.0602,29.0403,29.0602,50700.0
2014-07-23 15:40:00,43.96,43.99,43.93,43.95,119250.0,29.0602,29.08,29.0403,29.0536,119250.0
2014-07-23 15:45:00,43.95,43.95,43.93,43.95,60000.0,29.0536,29.0536,29.0403,29.0536,60000.0
2014-07-23 15:50:00,43.95,43.97,43.93,43.97,102600.0,29.0536,29.0668,29.0403,29.0668,102600.0
2014-07-23 15:55:00,43.97,43.99,43.93,43.95,162000.0,29.0668,29.08,29.0403,29.0536,162000.0
2014-07-24 09:30:00,43.92,43.98,43.83,43.93,27750.0,29.0337,29.0734,28.9742,29.0403,27750.0
2014-07-24 09:35:00,43.99,43.99,43.87,43.94,6750.0,29.08,29.08,29.0007,29.047,6750.0
2014-07-24 09:40:00,43.95,43.99,43.85,43.87,44100.0,29.0536,29.08,28.9875,29.0007,44100.0
2014-07-24 09:45:00,43.87,43.99,43.87,43.97,9900.0,29.0007,29.08,29.0007,29.0668,9900.0
2014-07-24 09:50:00,43.95,43.99,43.91,43.95,16800.0,29.0536,29.08,29.0271,29.0536,16800.0
2014-07-24 09:55:00,43.96,43.96,43.87,43.93,14250.0,29.0602,29.0602,29.0007,29.0403,14250.0
2014-07-24 10:00:00,43.93,43.93,43.83,43.84,22800.0,29.0403,29.0403,28.9742,28.9809,22800.0
2014-07-24 10:05:00,43.84,43.87,43.79,43.85,18150.0,28.9809,29.0007,28.9478,28.9875,18150.0
2014-07-24 10:10:00,43.87,43.89,43.85,43.89,6750.0,29.0007,29.0139,28.9875,29.0139,6750.0
2014-07-24 10:15:00,43.89,43.91,43.87,43.89,7200.0,29.0139,29.0271,29.0007,29.0139,7200.0
2014-07-24 10:20:00,43.89,43.93,43.87,43.91,10350.0,29.0139,29.0403,29.0007,29.0271,10350.0
2014-07-24 10:25:00,43.9,43.96,43.9,43.95,5850.0,29.0205,29.0602,29.0205,29.0536,5850.0
2014-07-24 10:30:00,43.95,43.97,43.94,43.94,10650.0,29.0536,29.0668,29.047,29.047,10650.0
2014-07-24 10:35:00,43.93,43.94,43.91,43.91,4200.0,29.0403,29.047,29.0271,29.0271,4200.0
2014-07-24 10:40:00,43.9,43.96,43.89,43.96,19200.0,29.0205,29.0602,29.0139,29.0602,19200.0
2014-07-24 10:45:00,43.94,43.96,43.91,43.93,6300.0,29.047,29.0602,29.0271,29.0403,6300.0
2014-07-24 10:50:00,43.92,43.95,43.91,43.93,24150.0,29.0337,29.0536,29.0271,29.0403,24150.0
2014-07-24 10:55:00,43.93,43.97,43.93,43.96,6450.0,29.0403,29.0668,29.0403,29.0602,6450.0
2014-07-24 11:00:00,43.95,43.98,43.92,43.95,10200.0,29.0536,29.0734,29.0337,29.0536,10200.0
2014-07-24 11:05:00,43.95,43.97,43.93,43.97,30600.0,29.0536,29.0668,29.0403,29.0668,30600.0
2014-07-24 11:10:00,43.97,43.99,43.93,43.93,36600.0,29.0668,29.08,29.0403,29.0403,36600.0
2014-07-24 11:15:00,43.93,43.93,43.9,43.9,14550.0,29.0403,29.0403,29.0205,29.0205,14550.0
2014-07-24 11:20:00,43.9,43.93,43.9,43.91,10350.0,29.0205,29.0403,29.0205,29.0271,10350.0
2014-07-24 11:25:00,43.91,43.96,43.9,43.93,43200.0,29.0271,29.0602,29.0205,29.0403,43200.0
2014-07-24 11:30:00,43.93,43.96,43.9,43.96,6150.0,29.0403,29.0602,29.0205,29.0602,6150.0
2014-07-24 11:35:00,43.96,43.97,43.91,43.91,10950.0,29.0602,29.0668,29.0271,29.0271,10950.0
2014-07-24 11:40:00,43.91,43.94,43.89,43.94,8550.0,29.0271,29.047,29.0139,29.047,8550.0
2014-07-24 11:45:00,43.93,43.94,43.92,43.93,4800.0,29.0403,29.047,29.0337,29.0403,4800.0
2014-07-24 11:50:00,43.93,43.94,43.91,43.91,26700.0,29.0403,29.047,29.0271,29.0271,26700.0
2014-07-24 11:55:00,43.91,43.93,43.91,43.92,8250.0,29.0271,29.0403,29.0271,29.0337,8250.0
2014-07-24 12:00:00,43.92,43.93,43.92,43.92,3750.0,29.0337,29.0403,29.0337,29.0337,3750.0
2014-07-24 12:05:00,43.92,43.93,43.92,43.93,3900.0,29.0337,29.0403,29.0337,29.0403,3900.0
2014-07-24 12:10:00,43.93,43.93,43.91,43.92,8850.0,29.0403,29.0403,29.0271,29.0337,8850.0
2014-07-24 12:15:00,43.91,43.92,43.91,43.91,13050.0,29.0271,29.0337,29.0271,29.0271,13050.0
2014-07-24 12:20:00,43.92,43.93,43.91,43.91,8700.0,29.0337,29.0403,29.0271,29.0271,8700.0
2014-07-24 12:25:00,43.91,43.93,43.91,43.91,5100.0,29.0271,29.0403,29.0271,29.0271,5100.0
2014-07-24 12:30:00,43.91,43.91,43.83,43.84,10200.0,29.0271,29.0271,28.9742,28.9809,10200.0
2014-07-24 12:35:00,43.85,43.87,43.84,43.85,5700.0,28.9875,29.0007,28.9809,28.9875,5700.0
2014-07-24 12:40:00,43.85,43.87,43.85,43.86,3150.0,28.9875,29.0007,28.9875,28.9941,3150.0
2014-07-24 12:45:00,43.86,43.86,43.83,43.85,3450.0,28.9941,28.9941,28.9742,28.9875,3450.0
2014-07-24 12:50:00,43.85,43.85,43.84,43.85,3450.0,28.9875,28.9875,28.9809,28.9875,3450.0
2014-07-24 12:55:00,43.85,43.85,43.83,43.83,5700.0,28.9875,28.9875,28.9742,28.9742,5700.0
2014-07-24 13:00:00,43.82,43.85,43.76,43.76,31050.0,28.9676,28.9875,28.928,28.928,31050.0
2014-07-24 13:05:00,43.76,43.76,43.71,43.71,20400.0,28.928,28.928,28.8949,28.8949,20400.0
2014-07-24 13:10:00,43.72,43.75,43.72,43.73,7200.0,28.9015,28.9214,28.9015,28.9081,7200.0
2014-07-24 13:15:00,43.73,43.75,43.73,43.75,6150.0,28.9081,28.9214,28.9081,28.9214,6150.0
2014-07-24 13:20:00,43.77,43.78,43.75,43.76,8700.0,28.9346,28.9412,28.9214,28.928,8700.0
2014-07-24 13:25:00,43.77,43.81,43.77,43.81,9750.0,28.9346,28.961,28.9346,28.961,9750.0
2014-07-24 13:30:00,43.81,43.83,43.81,43.83,15750.0,28.961,28.9742,28.961,28.9742,15750.0
2014-07-24 13:35:00,43.83,43.85,43.81,43.81,5700.0,28.9742,28.9875,28.961,28.961,5700.0
2014-07-24 13:40:00,43.81,43.81,43.8,43.8,4650.0,28.961,28.961,28.9544,28.9544,4650.0
2014-07-24 13:45:00,43.8,43.8,43.75,43.78,5850.0,28.9544,28.9544,28.9214,28.9412,5850.0
2014-07-24 13:50:00,43.78,43.82,43.78,43.8,10350.0,28.9412,28.9676,28.9412,28.9544,10350.0
2014-07-24 13:55:00,43.8,43.85,43.8,43.85,8100.0,28.9544,28.9875,28.9544,28.9875,8100.0
2014-07-24 14:00:00,43.85,43.85,43.81,43.81,9300.0,28.9875,28.9875,28.961,28.961,9300.0
2014-07-24 14:05:00,43.82,43.82,43.8,43.81,17250.0,28.9676,28.9676,28.9544,28.961,17250.0
2014-07-24 14:10:00,43.81,43.83,43.79,43.81,24900.0,28.961,28.9742,28.9478,28.961,24900.0
2014-07-24 14:15:00,43.81,43.82,43.8,43.8,6150.0,28.961,28.9676,28.9544,28.9544,6150.0
2014-07-24 14:20:00,43.79,43.82,43.79,43.8,10050.0,28.9478,28.9676,28.9478,28.9544,10050.0
2014-07-24 14:25:00,43.81,43.81,43.78,43.8,11550.0,28.961,28.961,28.9412,28.9544,11550.0
2014-07-24 14:30:00,43.8,43.81,43.78,43.79,14250.0,28.9544,28.961,28.9412,28.9478,14250.0
2014-07-24 14:35:00,43.79,43.81,43.77,43.79,12000.0,28.9478,28.961,28.9346,28.9478,12000.0
2014-07-24 14:40:00,43.78,43.81,43.77,43.77,6600.0,28.9412,28.961,28.9346,28.9346,6600.0
2014-07-24 14:45:00,43.77,43.77,43.75,43.75,6300.0,28.9346,28.9346,28.9214,28.9214,6300.0
2014-07-24 14:50:00,43.75,43.77,43.73,43.77,9300.0,28.9214,28.9346,28.9081,28.9346,9300.0
2014-07-24 14:55:00,43.77,43.79,43.7,43.71,10500.0,28.9346,28.9478,28.8883,28.8949,10500.0
2014-07-24 15:00:00,43.71,43.71,43.67,43.71,9150.0,28.8949,28.8949,28.8685,28.8949,9150.0
2014-07-24 15:05:00,43.72,43.72,43.68,43.71,10800.0,28.9015,28.9015,28.8751,28.8949,10800.0
2014-07-24 15:10:00,43.71,43.73,43.67,43.73,13200.0,28.8949,28.9081,28.8685,28.9081,13200.0
2014-07-24 15:15:00,43.73,43.73,43.69,43.69,16200.0,28.9081,28.9081,28.8817,28.8817,16200.0
2014-07-24 15:20:00,43.69,43.71,43.67,43.68,27600.0,28.8817,28.8949,28.8685,28.8751,27600.0
2014-07-24 15:25:00,43.68,43.68,43.65,43.65,33150.0,28.8751,28.8751,28.8553,28.8553,33150.0
2014-07-24 15:30:00,43.65,43.71,43.65,43.71,15150.0,28.8553,28.8949,28.8553,28.8949,15150.0
2014-07-24 15:35:00,43.71,43.73,43.7,43.73,10650.0,28.8949,28.9081,28.8883,28.9081,10650.0
2014-07-24 15:40:00,43.72,43.75,43.71,43.74,18000.0,28.9015,28.9214,28.8949,28.9147,18000.0
2014-07-24 15:45:00,43.74,43.76,43.73,43.75,16050.0,28.9147,28.928,28.9081,28.9214,16050.0
2014-07-24 15:50:00,43.76,43.78,43.74,43.75,71550.0,28.928,28.9412,28.9147,28.9214,71550.0
2014-07-24 15:55:00,43.75,43.75,43.69,43.7,88200.0,28.9214,28.9214,28.8817,28.8883,88200.0
2014-07-25 09:30:00,43.53,43.54,43.17,43.25,127050.0,28.7759,28.7825,28.5379,28.5908,127050.0
2014-07-25 09:35:00,43.24,43.36,43.21,43.28,37500.0,28.5842,28.6635,28.5644,28.6107,37500.0
2014-07-25 09:40:00,43.28,43.32,43.22,43.27,45150.0,28.6107,28.6371,28.571,28.604,45150.0
2014-07-25 09:45:00,43.27,43.34,43.27,43.34,13350.0,28.604,28.6503,28.604,28.6503,13350.0
2014-07-25 09:50:00,43.34,43.45,43.34,43.45,22050.0,28.6503,28.723,28.6503,28.723,22050.0
2014-07-25 09:55:00,43.45,43.47,43.4,43.43,23850.0,28.723,28.7363,28.69,28.7098,23850.0
2014-07-25 10:00:00,43.45,43.47,43.41,43.46,12150.0,28.723,28.7363,28.6966,28.7296,12150.0
2014-07-25 10:05:00,43.47,43.48,43.41,43.42,40200.0,28.7363,28.7429,28.6966,28.7032,40200.0
2014-07-25 10:10:00,43.41,43.47,43.41,43.42,16500.0,28.6966,28.7363,28.6966,28.7032,16500.0
2014-07-25 10:15:00,43.42,43.42,43.39,43.42,18600.0,28.7032,28.7032,28.6834,28.7032,18600.0
2014-07-25 10:20:00,43.42,43.46,43.41,43.45,11850.0,28.7032,28.7296,28.6966,28.723,11850.0
2014-07-25 10:25:00,43.45,43.45,43.41,43.43,14250.0,28.723,28.723,28.6966,28.7098,14250.0
2014-07-25 10:30:00,43.43,43.45,43.41,43.44,12300.0,28.7098,28.723,28.6966,28.7164,12300.0
2014-07-25 10:35:00,43.43,43.47,43.43,43.46,7200.0,28.7098,28.7363,28.7098,28.7296,7200.0
2014-07-25 10:40:00,43.47,43.51,43.47,43.51,6750.0,28.7363,28.7627,28.7363,28.7627,6750.0
2014-07-25 10:45:00,43.51,43.52,43.49,43.49,11400.0,28.7627,28.7693,28.7495,28.7495,11400.0
2014-07-25 10:50:00,43.49,43.49,43.43,43.43,13050.0,28.7495,28.7495,28.7098,28.7098,13050.0
2014-07-25 10:55:00,43.43,43.45,43.38,43.41,11850.0,28.7098,28.723,28.6768,28.6966,11850.0
2014-07-25 11:00:00,43.39,43.39,43.33,43.36,8250.0,28.6834,28.6834,28.6437,28.6635,8250.0
2014-07-25 11:05:00,43.36,43.37,43.33,43.35,10500.0,28.6635,28.6702,28.6437,28.6569,10500.0
2014-07-25 11:10:00,43.34,43.34,43.31,43.33,10500.0,28.6503,28.6503,28.6305,28.6437,10500.0
2014-07-25 11:15:00,43.33,43.33,43.3,43.31,13050.0,28.6437,28.6437,28.6239,28.6305,13050.0
2014-07-25 11:20:00,43.31,43.32,43.21,43.21,24300.0,28.6305,28.6371,28.5644,28.5644,24300.0
2014-07-25 11:25:00,43.21,43.29,43.21,43.29,35700.0,28.5644,28.6173,28.5644,28.6173,35700.0
2014-07-25 11:30:00,43.28,43.32,43.27,43.32,10350.0,28.6107,28.6371,28.604,28.6371,10350.0
2014-07-25 11:35:00,43.32,43.37,43.31,43.34,27000.0,28.6371,28.6702,28.6305,28.6503,27000.0
2014-07-25 11:40:00,43.34,43.37,43.33,43.37,6600.0,28.6503,28.6702,28.6437,28.6702,6600.0
2014-07-25 11:45:00,43.37,43.37,43.35,43.37,9750.0,28.6702,28.6702,28.6569,28.6702,9750.0
2014-07-25 11:50:00,43.38,43.41,43.37,43.41,6000.0,28.6768,28.6966,28.6702,28.6966,6000.0
2014-07-25 11:55:00,43.41,43.42,43.33,43.33,16800.0,28.6966,28.7032,28.6437,28.6437,16800.0
2014-07-25 12:00:00,43.33,43.36,43.33,43.36,7200.0,28.6437,28.6635,28.6437,28.6635,7200.0
2014-07-25 12:05:00,43.37,43.41,43.37,43.41,11400.0,28.6702,28.6966,28.6702,28.6966,11400.0
2014-07-25 12:10:00,43.41,43.43,43.41,43.42,5700.0,28.6966,28.7098,28.6966,28.7032,5700.0
2014-07-25 12:15:00,43.41,43.43,43.41,43.43,3600.0,28.6966,28.7098,28.6966,28.7098,3600.0
2014-07-25 12:20:00,43.43,43.45,43.43,43.43,8400.0,28.7098,28.723,28.7098,28.7098,8400.0
2014-07-25 12:25:00,43.43,43.44,43.4,43.41,10350.0,28.7098,28.7164,28.69,28.6966,10350.0
2014-07-25 12:30:00,43.41,43.43,43.41,43.41,12750.0,28.6966,28.7098,28.6966,28.6966,12750.0
2014-07-25 12:35:00,43.41,43.43,43.41,43.43,8250.0,28.6966,28.7098,28.6966,28.7098,8250.0
2014-07-25 12:40:00,43.43,43.48,43.43,43.47,9300.0,28.7098,28.7429,28.7098,28.7363,9300.0
2014-07-25 12:45:00,43.47,43.52,43.47,43.5,9150.0,28.7363,28.7693,28.7363,28.7561,9150.0
2014-07-25 12:50:00,43.49,43.49,43.45,43.47,6900.0,28.7495,28.7495,28.723,28.7363,6900.0
2014-07-25 12:55:00,43.47,43.47,43.45,43.47,8850.0,28.7363,28.7363,28.723,28.7363,8850.0
2014-07-25 13:00:00,43.47,43.5,43.45,43.5,9000.0,28.7363,28.7561,28.723,28.7561,9000.0
2014-07-25 13:05:00,43.5,43.5,43.45,43.46,4350.0,28.7561,28.7561,28.723,28.7296,4350.0
2014-07-25 13:10:00,43.46,43.48,43.45,43.46,7650.0,28.7296,28.7429,28.723,28.7296,7650.0
2014-07-25 13:15:00,43.46,43.46,43.41,43.41,7950.0,28.7296,28.7296,28.6966,28.6966,7950.0
2014-07-25 13:20:00,43.41,43.43,43.39,43.4,9000.0,28.6966,28.7098,28.6834,28.69,9000.0
2014-07-25 13:25:00,43.41,43.43,43.4,43.41,7050.0,28.6966,28.7098,28.69,28.6966,7050.0
2014-07-25 13:30:00,43.41,43.41,43.32,43.33,8550.0,28.6966,28.6966,28.6371,28.6437,8550.0
2014-07-25 13:35:00,43.32,43.35,43.31,43.33,4650.0,28.6371,28.6569,28.6305,28.6437,4650.0
2014-07-25 13:40:00,43.34,43.34,43.31,43.31,3900.0,28.6503,28.6503,28.6305,28.6305,3900.0
2014-07-25 13:45:00,43.29,43.31,43.29,43.3,4500.0,28.6173,28.6305,28.6173,28.6239,4500.0
2014-07-25 13:50:00,43.31,43.31,43.28,43.28,3600.0,28.6305,28.6305,28.6107,28.6107,3600.0
2014-07-25 13:55:00,43.29,43.29,43.27,43.28,20400.0,28.6173,28.6173,28.604,28.6107,20400.0
2014-07-25 14:00:00,43.28,43.3,43.27,43.28,26700.0,28.6107,28.6239,28.604,28.6107,26700.0
2014-07-25 14:05:00,43.28,43.31,43.27,43.31,22200.0,28.6107,28.6305,28.604,28.6305,22200.0
2014-07-25 14:10:00,43.29,43.29,43.26,43.26,12450.0,28.6173,28.6173,28.5974,28.5974,12450.0
2014-07-25 14:15:00,43.27,43.31,43.26,43.31,15300.0,28.604,28.6305,28.5974,28.6305,15300.0
2014-07-25 14:20:00,43.29,43.31,43.29,43.3,2850.0,28.6173,28.6305,28.6173,28.6239,2850.0
2014-07-25 14:25:00,43.31,43.34,43.3,43.34,10200.0,28.6305,28.6503,28.6239,28.6503,10200.0
2014-07-25 14:30:00,43.34,43.35,43.33,43.34,11100.0,28.6503,28.6569,28.6437,28.6503,11100.0
2014-07-25 14:35:00,43.34,43.36,43.33,43.36,7350.0,28.6503,28.6635,28.6437,28.6635,7350.0
2014-07-25 14:40:00,43.36,43.4,43.36,43.4,4650.0,28.6635,28.69,28.6635,28.69,4650.0
2014-07-25 14:45:00,43.4,43.44,43.4,43.43,9750.0,28.69,28.7164,28.69,28.7098,9750.0
2014-07-25 14:50:00,43.43,43.43,43.33,43.33,10800.0,28.7098,28.7098,28.6437,28.6437,10800.0
2014-07-25 14:55:00,43.33,43.35,43.33,43.34,5100.0,28.6437,28.6569,28.6437,28.6503,5100.0
2014-07-25 15:00:00,43.34,43.35,43.3,43.31,16800.0,28.6503,28.6569,28.6239,28.6305,16800.0
2014-07-25 15:05:00,43.31,43.36,43.31,43.36,9600.0,28.6305,28.6635,28.6305,28.6635,9600.0
2014-07-25 15:10:00,43.36,43.39,43.31,43.31,18300.0,28.6635,28.6834,28.6305,28.6305,18300.0
2014-07-25 15:15:00,43.31,43.33,43.3,43.33,13800.0,28.6305,28.6437,28.6239,28.6437,13800.0
2014-07-25 15:20:00,43.33,43.37,43.33,43.33,13050.0,28.6437,28.6702,28.6437,28.6437,13050.0
2014-07-25 15:25:00,43.33,43.33,43.29,43.29,15000.0,28.6437,28.6437,28.6173,28.6173,15000.0
2014-07-25 15:30:00,43.29,43.3,43.28,43.29,14700.0,28.6173,28.6239,28.6107,28.6173,14700.0
2014-07-25 15:35:00,43.29,43.31,43.29,43.29,20550.0,28.6173,28.6305,28.6173,28.6173,20550.0
2014-07-25 15:40:00,43.29,43.31,43.29,43.31,19050.0,28.6173,28.6305,28.6173,28.6305,19050.0
2014-07-25 15:45:00,43.31,43.35,43.31,43.35,34650.0,28.6305,28.6569,28.6305,28.6569,34650.0
2014-07-25 15:50:00,43.35,43.39,43.32,43.34,90000.0,28.6569,28.6834,28.6371,28.6503,90000.0
2014-07-25 15:55:00,43.34,43.37,43.33,43.36,78450.0,28.6503,28.6702,28.6437,28.6635,78450.0
2014-07-28 09:30:00,43.32,43.45,43.29,43.33,60300.0,28.6371,28.723,28.6173,28.6437,60300.0
2014-07-28 09:35:00,43.33,43.38,43.18,43.21,39750.0,28.6437,28.6768,28.5446,28.5644,39750.0
2014-07-28 09:40:00,43.19,43.2,43.0,43.04,24450.0,28.5512,28.5578,28.4256,28.452,24450.0
2014-07-28 09:45:00,43.02,43.04,42.92,42.92,36600.0,28.4388,28.452,28.3727,28.3727,36600.0
2014-07-28 09:50:00,42.95,43.01,42.89,42.93,54600.0,28.3925,28.4322,28.3528,28.3793,54600.0
2014-07-28 09:55:00,42.95,43.0,42.91,42.98,22350.0,28.3925,28.4256,28.3661,28.4123,22350.0
2014-07-28 10:00:00,42.99,43.01,42.89,42.93,41250.0,28.419,28.4322,28.3528,28.3793,41250.0
2014-07-28 10:05:00,42.93,43.0,42.89,42.89,31500.0,28.3793,28.4256,28.3528,28.3528,31500.0
2014-07-28 10:10:00,42.9,42.96,42.88,42.94,34200.0,28.3595,28.3991,28.3462,28.3859,34200.0
2014-07-28 10:15:00,42.94,42.94,42.79,42.8,23100.0,28.3859,28.3859,28.2867,28.2934,23100.0
2014-07-28 10:20:00,42.8,42.88,42.79,42.83,31200.0,28.2934,28.3462,28.2867,28.3132,31200.0
2014-07-28 10:25:00,42.83,42.88,42.79,42.81,28050.0,28.3132,28.3462,28.2867,28.3,28050.0
2014-07-28 10:30:00,42.79,42.8,42.72,42.73,31800.0,28.2867,28.2934,28.2405,28.2471,31800.0
2014-07-28 10:35:00,42.73,42.74,42.69,42.71,31050.0,28.2471,28.2537,28.2206,28.2339,31050.0
2014-07-28 10:40:00,42.71,42.8,42.71,42.79,36450.0,28.2339,28.2934,28.2339,28.2867,36450.0
2014-07-28 10:45:00,42.79,42.82,42.72,42.73,26250.0,28.2867,28.3066,28.2405,28.2471,26250.0
2014-07-28 10:50:00,42.73,42.75,42.71,42.73,14100.0,28.2471,28.2603,28.2339,28.2471,14100.0
2014-07-28 10:55:00,42.74,42.76,42.71,42.73,18750.0,28.2537,28.2669,28.2339,28.2471,18750.0
2014-07-28 11:00:00,42.73,42.77,42.72,42.77,8850.0,28.2471,28.2735,28.2405,28.2735,8850.0
2014-07-28 11:05:00,42.77,42.81,42.75,42.81,17100.0,28.2735,28.3,28.2603,28.3,17100.0
2014-07-28 11:10:00,42.81,42.88,42.81,42.87,19500.0,28.3,28.3462,28.3,28.3396,19500.0
2014-07-28 11:15:00,42.87,42.89,42.86,42.89,59850.0,28.3396,28.3528,28.333,28.3528,59850.0
2014-07-28 11:20:00,42.89,42.92,42.89,42.91,30150.0,28.3528,28.3727,28.3528,28.3661,30150.0
2014-07-28 11:25:00,42.92,42.99,42.92,42.99,24000.0,28.3727,28.419,28.3727,28.419,24000.0
2014-07-28 11:30:00,42.99,43.01,42.91,42.91,27750.0,28.419,28.4322,28.3661,28.3661,27750.0
2014-07-28 11:35:00,42.9,42.97,42.87,42.97,28350.0,28.3595,28.4057,28.3396,28.4057,28350.0
2014-07-28 11:40:00,42.97,42.97,42.89,42.92,13200.0,28.4057,28.4057,28.3528,28.3727,13200.0
2014-07-28 11:45:00,42.92,42.98,42.92,42.98,15750.0,28.3727,28.4123,28.3727,28.4123,15750.0
2014-07-28 11:50:00,42.99,43.0,42.97,43.0,8550.0,28.419,28.4256,28.4057,28.4256,8550.0
2014-07-28 11:55:00,43.0,43.01,42.98,43.01,14700.0,28.4256,28.4322,28.4123,28.4322,14700.0
2014-07-28 12:00:00,43.01,43.01,42.97,42.99,12600.0,28.4322,28.4322,28.4057,28.419,12600.0
2014-07-28 12:05:00,42.98,43.01,42.98,42.99,7200.0,28.4123,28.4322,28.4123,28.419,7200.0
2014-07-28 12:10:00,42.99,42.99,42.93,42.95,17700.0,28.419,28.419,28.3793,28.3925,17700.0
2014-07-28 12:15:00,42.96,42.96,42.9,42.93,23700.0,28.3991,28.3991,28.3595,28.3793,23700.0
2014-07-28 12:20:00,42.93,43.01,42.93,42.99,21750.0,28.3793,28.4322,28.3793,28.419,21750.0
2014-07-28 12:25:00,43.0,43.05,43.0,43.04,22500.0,28.4256,28.4586,28.4256,28.452,22500.0
2014-07-28 12:30:00,43.01,43.03,42.99,43.01,25950.0,28.4322,28.4454,28.419,28.4322,25950.0
2014-07-28 12:35:00,43.01,43.01,42.98,42.99,12750.0,28.4322,28.4322,28.4123,28.419,12750.0
2014-07-28 12:40:00,42.99,43.02,42.99,43.01,13950.0,28.419,28.4388,28.419,28.4322,13950.0
2014-07-28 12:45:00,43.01,43.03,43.0,43.03,9150.0,28.4322,28.4454,28.4256,28.4454,9150.0
2014-07-28 12:50:00,43.03,43.03,43.01,43.01,4650.0,28.4454,28.4454,28.4322,28.4322,4650.0
2014-07-28 12:55:00,43.03,43.04,43.01,43.04,7350.0,28.4454,28.452,28.4322,28.452,7350.0
2014-07-28 13:00:00,43.03,43.03,43.01,43.01,5550.0,28.4454,28.4454,28.4322,28.4322,5550.0
2014-07-28 13:05:00,43.01,43.03,42.99,42.99,14400.0,28.4322,28.4454,28.419,28.419,14400.0
2014-07-28 13:10:00,42.99,43.12,42.99,43.11,18750.0,28.419,28.5049,28.419,28.4983,18750.0
2014-07-28 13:15:00,43.11,43.18,43.11,43.17,15450.0,28.4983,28.5446,28.4983,28.5379,15450.0
2014-07-28 13:20:00,43.15,43.2,43.15,43.17,20850.0,28.5247,28.5578,28.5247,28.5379,20850.0
2014-07-28 13:25:00,43.17,43.2,43.16,43.17,23850.0,28.5379,28.5578,28.5313,28.5379,23850.0
2014-07-28 13:30:00,43.17,43.24,43.17,43.23,24000.0,28.5379,28.5842,28.5379,28.5776,24000.0
2014-07-28 13:35:00,43.22,43.28,43.21,43.26,24750.0,28.571,28.6107,28.5644,28.5974,24750.0
2014-07-28 13:40:00,43.26,43.27,43.24,43.25,22200.0,28.5974,28.604,28.5842,28.5908,22200.0
2014-07-28 13:45:00,43.25,43.27,43.23,43.25,36600.0,28.5908,28.604,28.5776,28.5908,36600.0
2014-07-28 13:50:00,43.25,43.27,43.23,43.26,14100.0,28.5908,28.604,28.5776,28.5974,14100.0
2014-07-28 13:55:00,43.26,43.27,43.23,43.23,7950.0,28.5974,28.604,28.5776,28.5776,7950.0
2014-07-28 14:00:00,43.25,43.29,43.25,43.28,13500.0,28.5908,28.6173,28.5908,28.6107,13500.0
2014-07-28 14:05:00,43.28,43.29,43.26,43.26,17550.0,28.6107,28.6173,28.5974,28.5974,17550.0
2014-07-28 14:10:00,43.27,43.29,43.25,43.27,23700.0,28.604,28.6173,28.5908,28.604,23700.0
2014-07-28 14:15:00,43.26,43.27,43.15,43.15,21900.0,28.5974,28.604,28.5247,28.5247,21900.0
2014-07-28 14:20:00,43.16,43.17,43.14,43.17,13050.0,28.5313,28.5379,28.5181,28.5379,13050.0
2014-07-28 14:25:00,43.16,43.17,43.11,43.13,41400.0,28.5313,28.5379,28.4983,28.5115,41400.0
2014-07-28 14:30:00,43.13,43.13,43.06,43.09,35550.0,28.5115,28.5115,28.4652,28.4851,35550.0
2014-07-28 14:35:00,43.09,43.09,43.01,43.03,18150.0,28.4851,28.4851,28.4322,28.4454,18150.0
2014-07-28 14:40:00,43.03,43.03,42.95,42.96,20700.0,28.4454,28.4454,28.3925,28.3991,20700.0
2014-07-28 14:45:00,42.97,43.03,42.97,43.02,14550.0,28.4057,28.4454,28.4057,28.4388,14550.0
2014-07-28 14:50:00,43.03,43.07,43.02,43.03,39450.0,28.4454,28.4718,28.4388,28.4454,39450.0
2014-07-28 14:55:00,43.03,43.09,43.02,43.09,19500.0,28.4454,28.4851,28.4388,28.4851,19500.0
2014-07-28 15:00:00,43.08,43.09,43.04,43.05,17700.0,28.4784,28.4851,28.452,28.4586,17700.0
2014-07-28 15:05:00,43.04,43.09,43.03,43.09,16950.0,28.452,28.4851,28.4454,28.4851,16950.0
2014-07-28 15:10:00,43.08,43.19,43.08,43.17,24600.0,28.4784,28.5512,28.4784,28.5379,24600.0
2014-07-28 15:15:00,43.17,43.19,43.14,43.14,21900.0,28.5379,28.5512,28.5181,28.5181,21900.0
2014-07-28 15:20:00,43.14,43.17,43.13,43.17,12000.0,28.5181,28.5379,28.5115,28.5379,12000.0
2014-07-28 15:25:00,43.17,43.19,43.14,43.17,14850.0,28.5379,28.5512,28.5181,28.5379,14850.0
2014-07-28 15:30:00,43.17,43.17,43.13,43.13,16200.0,28.5379,28.5379,28.5115,28.5115,16200.0
2014-07-28 15:35:00,43.13,43.15,43.09,43.13,34350.0,28.5115,28.5247,28.4851,28.5115,34350.0
2014-07-28 15:40:00,43.13,43.17,43.13,43.16,30450.0,28.5115,28.5379,28.5115,28.5313,30450.0
2014-07-28 15:45:00,43.17,43.2,43.11,43.11,66300.0,28.5379,28.5578,28.4983,28.4983,66300.0
2014-07-28 15:50:00,43.12,43.16,43.1,43.13,87150.0,28.5049,28.5313,28.4917,28.5115,87150.0
2014-07-28 15:55:00,43.13,43.24,43.13,43.21,163800.0,28.5115,28.5842,28.5115,28.5644,163800.0
2014-07-29 09:30:00,43.59,44.17,43.0,43.74,128100.0,28.8156,29.199,28.4256,28.9147,128100.0
2014-07-29 09:35:00,43.73,44.05,43.71,43.81,64800.0,28.9081,29.1197,28.8949,28.961,64800.0
2014-07-29 09:40:00,43.83,44.11,43.77,44.11,94650.0,28.9742,29.1593,28.9346,29.1593,94650.0
2014-07-29 09:45:00,44.07,44.11,43.81,44.07,76200.0,29.1329,29.1593,28.961,29.1329,76200.0
2014-07-29 09:50:00,44.03,44.27,44.03,44.09,61650.0,29.1065,29.2651,29.1065,29.1461,61650.0
2014-07-29 09:55:00,44.09,44.09,44.0,44.09,35400.0,29.1461,29.1461,29.0866,29.1461,35400.0
2014-07-29 10:00:00,44.09,44.09,44.0,44.03,38850.0,29.1461,29.1461,29.0866,29.1065,38850.0
2014-07-29 10:05:00,44.01,44.22,44.0,44.17,44250.0,29.0932,29.2321,29.0866,29.199,44250.0
2014-07-29 10:10:00,44.17,44.21,44.13,44.18,53400.0,29.199,29.2254,29.1726,29.2056,53400.0
2014-07-29 10:15:00,44.18,44.23,44.14,44.15,52200.0,29.2056,29.2387,29.1792,29.1858,52200.0
2014-07-29 10:20:00,44.15,44.15,43.97,44.03,20400.0,29.1858,29.1858,29.0668,29.1065,20400.0
2014-07-29 10:25:00,44.02,44.03,44.0,44.02,18000.0,29.0998,29.1065,29.0866,29.0998,18000.0
2014-07-29 10:30:00,44.01,44.05,43.96,43.98,62550.0,29.0932,29.1197,29.0602,29.0734,62550.0
2014-07-29 10:35:00,43.93,43.94,43.87,43.87,47850.0,29.0403,29.047,29.0007,29.0007,47850.0
2014-07-29 10:40:00,43.87,43.92,43.86,43.89,31350.0,29.0007,29.0337,28.9941,29.0139,31350.0
2014-07-29 10:45:00,43.91,43.91,43.79,43.8,12750.0,29.0271,29.0271,28.9478,28.9544,12750.0
2014-07-29 10:50:00,43.81,43.83,43.73,43.73,78600.0,28.961,28.9742,28.9081,28.9081,78600.0
2014-07-29 10:55:00,43.74,43.79,43.7,43.77,25950.0,28.9147,28.9478,28.8883,28.9346,25950.0
2014-07-29 11:00:00,43.75,43.75,43.69,43.69,12300.0,28.9214,28.9214,28.8817,28.8817,12300.0
2014-07-29 11:05:00,43.69,43.69,43.4,43.43,32250.0,28.8817,28.8817,28.69,28.7098,32250.0
2014-07-29 11:10:00,43.43,43.47,43.35,43.42,34350.0,28.7098,28.7363,28.6569,28.7032,34350.0
2014-07-29 11:15:00,43.42,43.42,43.31,43.33,28800.0,28.7032,28.7032,28.6305,28.6437,28800.0
2014-07-29 11:20:00,43.35,43.37,43.27,43.29,9600.0,28.6569,28.6702,28.604,28.6173,9600.0
2014-07-29 11:25:00,43.29,43.37,43.28,43.31,20550.0,28.6173,28.6702,28.6107,28.6305,20550.0
2014-07-29 11:30:00,43.29,43.34,43.24,43.26,16650.0,28.6173,28.6503,28.5842,28.5974,16650.0
2014-07-29 11:35:00,43.23,43.23,43.16,43.16,23250.0,28.5776,28.5776,28.5313,28.5313,23250.0
2014-07-29 11:40:00,43.16,43.22,43.16,43.21,13800.0,28.5313,28.571,28.5313,28.5644,13800.0
2014-07-29 11:45:00,43.2,43.29,43.2,43.29,11400.0,28.5578,28.6173,28.5578,28.6173,11400.0
2014-07-29 11:50:00,43.29,43.3,43.23,43.24,11700.0,28.6173,28.6239,28.5776,28.5842,11700.0
2014-07-29 11:55:00,43.24,43.37,43.23,43.37,58650.0,28.5842,28.6702,28.5776,28.6702,58650.0
2014-07-29 12:00:00,43.37,43.4,43.26,43.26,20100.0,28.6702,28.69,28.5974,28.5974,20100.0
2014-07-29 12:05:00,43.26,43.27,43.18,43.19,22800.0,28.5974,28.604,28.5446,28.5512,22800.0
2014-07-29 12:10:00,43.19,43.19,43.04,43.09,41100.0,28.5512,28.5512,28.452,28.4851,41100.0
2014-07-29 12:15:00,43.09,43.09,43.0,43.07,22050.0,28.4851,28.4851,28.4256,28.4718,22050.0
2014-07-29 12:20:00,43.07,43.11,43.01,43.02,48450.0,28.4718,28.4983,28.4322,28.4388,48450.0
2014-07-29 12:25:00,43.02,43.07,42.89,42.89,44250.0,28.4388,28.4718,28.3528,28.3528,44250.0
2014-07-29 12:30:00,42.93,42.94,42.69,42.76,73800.0,28.3793,28.3859,28.2206,28.2669,73800.0
2014-07-29 12:35:00,42.77,42.87,42.61,42.87,131400.0,28.2735,28.3396,28.1677,28.3396,131400.0
2014-07-29 12:40:00,42.91,42.91,42.71,42.79,37050.0,28.3661,28.3661,28.2339,28.2867,37050.0
2014-07-29 12:45:00,42.79,42.89,42.75,42.86,37350.0,28.2867,28.3528,28.2603,28.333,37350.0
2014-07-29 12:50:00,42.86,42.87,42.78,42.79,19500.0,28.333,28.3396,28.2801,28.2867,19500.0
2014-07-29 12:55:00,42.79,42.79,42.71,42.72,18000.0,28.2867,28.2867,28.2339,28.2405,18000.0
2014-07-29 13:00:00,42.71,42.72,42.65,42.69,21450.0,28.2339,28.2405,28.1942,28.2206,21450.0
2014-07-29 13:05:00,42.68,42.75,42.66,42.72,23850.0,28.214,28.2603,28.2008,28.2405,23850.0
2014-07-29 13:10:00,42.72,42.73,42.63,42.68,17100.0,28.2405,28.2471,28.181,28.214,17100.0
2014-07-29 13:15:00,42.67,42.75,42.67,42.75,11850.0,28.2074,28.2603,28.2074,28.2603,11850.0
2014-07-29 13:20:00,42.76,42.82,42.73,42.82,25200.0,28.2669,28.3066,28.2471,28.3066,25200.0
2014-07-29 13:25:00,42.82,42.82,42.75,42.77,10950.0,28.3066,28.3066,28.2603,28.2735,10950.0
2014-07-29 13:30:00,42.76,42.77,42.69,42.69,20850.0,28.2669,28.2735,28.2206,28.2206,20850.0
2014-07-29 13:35:00,42.69,42.69,42.59,42.63,21450.0,28.2206,28.2206,28.1545,28.181,21450.0
2014-07-29 13:40:00,42.62,42.75,42.62,42.71,16950.0,28.1744,28.2603,28.1744,28.2339,16950.0
2014-07-29 13:45:00,42.71,42.71,42.59,42.59,18900.0,28.2339,28.2339,28.1545,28.1545,18900.0
2014-07-29 13:50:00,42.59,42.76,42.56,42.71,38100.0,28.1545,28.2669,28.1347,28.2339,38100.0
2014-07-29 13:55:00,42.71,42.8,42.71,42.71,24900.0,28.2339,28.2934,28.2339,28.2339,24900.0
2014-07-29 14:00:00,42.7,42.75,42.67,42.67,16500.0,28.2272,28.2603,28.2074,28.2074,16500.0
2014-07-29 14:05:00,42.67,42.68,42.61,42.63,15300.0,28.2074,28.214,28.1677,28.181,15300.0
2014-07-29 14:10:00,42.63,42.7,42.61,42.67,41100.0,28.181,28.2272,28.1677,28.2074,41100.0
2014-07-29 14:15:00,42.67,42.69,42.61,42.62,16950.0,28.2074,28.2206,28.1677,28.1744,16950.0
2014-07-29 14:20:00,42.63,42.67,42.62,42.62,19950.0,28.181,28.2074,28.1744,28.1744,19950.0
2014-07-29 14:25:00,42.62,42.67,42.57,42.67,26850.0,28.1744,28.2074,28.1413,28.2074,26850.0
2014-07-29 14:30:00,42.66,42.67,42.63,42.65,21150.0,28.2008,28.2074,28.181,28.1942,21150.0
2014-07-29 14:35:00,42.67,42.68,42.59,42.59,44250.0,28.2074,28.214,28.1545,28.1545,44250.0
2014-07-29 14:40:00,42.59,42.63,42.57,42.58,26400.0,28.1545,28.181,28.1413,28.1479,26400.0
2014-07-29 14:45:00,42.57,42.6,42.55,42.57,56550.0,28.1413,28.1611,28.1281,28.1413,56550.0
2014-07-29 14:50:00,42.57,42.59,42.56,42.59,24300.0,28.1413,28.1545,28.1347,28.1545,24300.0
2014-07-29 14:55:00,42.59,42.63,42.56,42.6,54450.0,28.1545,28.181,28.1347,28.1611,54450.0
2014-07-29 15:00:00,42.59,42.62,42.53,42.62,39900.0,28.1545,28.1744,28.1149,28.1744,39900.0
2014-07-29 15:05:00,42.63,42.63,42.56,42.57,49200.0,28.181,28.181,28.1347,28.1413,49200.0
2014-07-29 15:10:00,42.57,42.57,42.53,42.57,44850.0,28.1413,28.1413,28.1149,28.1413,44850.0
2014-07-29 15:15:00,42.57,42.59,42.51,42.56,35250.0,28.1413,28.1545,28.1016,28.1347,35250.0
2014-07-29 15:20:00,42.57,42.57,42.47,42.49,76050.0,28.1413,28.1413,28.0752,28.0884,76050.0
2014-07-29 15:25:00,42.47,42.49,42.44,42.45,45750.0,28.0752,28.0884,28.0554,28.062,45750.0
2014-07-29 15:30:00,42.45,42.46,42.38,42.45,69150.0,28.062,28.0686,28.0157,28.062,69150.0
2014-07-29 15:35:00,42.45,42.5,42.39,42.46,102000.0,28.062,28.095,28.0223,28.0686,102000.0
2014-07-29 15:40:00,42.45,42.48,42.39,42.4,67200.0,28.062,28.0818,28.0223,28.0289,67200.0
2014-07-29 15:45:00,42.41,42.41,42.35,42.39,91350.0,28.0355,28.0355,27.9959,28.0223,91350.0
2014-07-29 15:50:00,42.38,42.4,42.36,42.39,69150.0,28.0157,28.0289,28.0025,28.0223,69150.0
2014-07-29 15:55:00,42.38,42.43,42.26,42.33,212550.0,28.0157,28.0488,27.9364,27.9827,212550.0
2014-07-30 09:30:00,42.59,42.85,42.36,42.7,59400.0,28.1545,28.3264,28.0025,28.2272,59400.0
2014-07-30 09:35:00,42.71,42.71,42.56,42.6,33150.0,28.2339,28.2339,28.1347,28.1611,33150.0
2014-07-30 09:40:00,42.6,42.73,42.6,42.7,11100.0,28.1611,28.2471,28.1611,28.2272,11100.0
2014-07-30 09:45:00,42.72,42.74,42.66,42.7,37500.0,28.2405,28.2537,28.2008,28.2272,37500.0
2014-07-30 09:50:00,42.73,42.73,42.48,42.57,34800.0,28.2471,28.2471,28.0818,28.1413,34800.0
2014-07-30 09:55:00,42.57,42.57,42.39,42.41,24300.0,28.1413,28.1413,28.0223,28.0355,24300.0
2014-07-30 10:00:00,42.41,42.5,42.37,42.4,16800.0,28.0355,28.095,28.0091,28.0289,16800.0
2014-07-30 10:05:00,42.37,42.37,42.27,42.36,17700.0,28.0091,28.0091,27.943,28.0025,17700.0
2014-07-30 10:10:00,42.36,42.41,42.35,42.41,17250.0,28.0025,28.0355,27.9959,28.0355,17250.0
2014-07-30 10:15:00,42.4,42.41,42.37,42.41,7650.0,28.0289,28.0355,28.0091,28.0355,7650.0
2014-07-30 10:20:00,42.42,42.46,42.41,42.41,8100.0,28.0421,28.0686,28.0355,28.0355,8100.0
2014-07-30 10:25:00,42.4,42.43,42.37,42.37,9600.0,28.0289,28.0488,28.0091,28.0091,9600.0
2014-07-30 10:30:00,42.38,42.39,42.31,42.37,15750.0,28.0157,28.0223,27.9694,28.0091,15750.0
2014-07-30 10:35:00,42.37,42.43,42.28,42.29,31350.0,28.0091,28.0488,27.9496,27.9562,31350.0
2014-07-30 10:40:00,42.29,42.29,42.18,42.18,45750.0,27.9562,27.9562,27.8835,27.8835,45750.0
2014-07-30 10:45:00,42.17,42.23,42.13,42.21,15000.0,27.8769,27.9165,27.8504,27.9033,15000.0
2014-07-30 10:50:00,42.19,42.24,42.19,42.21,14250.0,27.8901,27.9232,27.8901,27.9033,14250.0
2014-07-30 10:55:00,42.21,42.21,42.11,42.16,16950.0,27.9033,27.9033,27.8372,27.8703,16950.0
2014-07-30 11:00:00,42.14,42.14,42.03,42.03,25500.0,27.8571,27.8571,27.7843,27.7843,25500.0
2014-07-30 11:05:00,42.05,42.09,42.01,42.09,30450.0,27.7976,27.824,27.7711,27.824,30450.0
2014-07-30 11:10:00,42.1,42.25,42.1,42.22,22200.0,27.8306,27.9298,27.8306,27.9099,22200.0
2014-07-30 11:15:00,42.25,42.35,42.25,42.35,11100.0,27.9298,27.9959,27.9298,27.9959,11100.0
2014-07-30 11:20:00,42.35,42.41,42.31,42.39,16500.0,27.9959,28.0355,27.9694,28.0223,16500.0
2014-07-30 11:25:00,42.41,42.44,42.35,42.44,30150.0,28.0355,28.0554,27.9959,28.0554,30150.0
2014-07-30 11:30:00,42.44,42.46,42.41,42.45,14550.0,28.0554,28.0686,28.0355,28.062,14550.0
2014-07-30 11:35:00,42.45,42.45,42.37,42.4,16350.0,28.062,28.062,28.0091,28.0289,16350.0
2014-07-30 11:40:00,42.4,42.5,42.4,42.42,32700.0,28.0289,28.095,28.0289,28.0421,32700.0
2014-07-30 11:45:00,42.41,42.41,42.37,42.38,8250.0,28.0355,28.0355,28.0091,28.0157,8250.0
2014-07-30 11:50:00,42.39,42.4,42.34,42.34,11250.0,28.0223,28.0289,27.9893,27.9893,11250.0
2014-07-30 11:55:00,42.33,42.37,42.31,42.31,5550.0,27.9827,28.0091,27.9694,27.9694,5550.0
2014-07-30 12:00:00,42.29,42.37,42.29,42.33,18450.0,27.9562,28.0091,27.9562,27.9827,18450.0
2014-07-30 12:05:00,42.34,42.34,42.27,42.29,15000.0,27.9893,27.9893,27.943,27.9562,15000.0
2014-07-30 12:10:00,42.29,42.4,42.27,42.37,69300.0,27.9562,28.0289,27.943,28.0091,69300.0
2014-07-30 12:15:00,42.35,42.35,42.32,42.35,41250.0,27.9959,27.9959,27.976,27.9959,41250.0
2014-07-30 12:20:00,42.34,42.4,42.33,42.38,19500.0,27.9893,28.0289,27.9827,28.0157,19500.0
2014-07-30 12:25:00,42.39,42.39,42.37,42.39,4950.0,28.0223,28.0223,28.0091,28.0223,4950.0
2014-07-30 12:30:00,42.39,42.41,42.39,42.41,7650.0,28.0223,28.0355,28.0223,28.0355,7650.0
2014-07-30 12:35:00,42.42,42.46,42.41,42.43,19200.0,28.0421,28.0686,28.0355,28.0488,19200.0
2014-07-30 12:40:00,42.44,42.5,42.44,42.49,8250.0,28.0554,28.095,28.0554,28.0884,8250.0
2014-07-30 12:45:00,42.5,42.52,42.48,42.52,5850.0,28.095,28.1083,28.0818,28.1083,5850.0
2014-07-30 12:50:00,42.51,42.51,42.48,42.51,4950.0,28.1016,28.1016,28.0818,28.1016,4950.0
2014-07-30 12:55:00,42.51,42.55,42.51,42.54,8400.0,28.1016,28.1281,28.1016,28.1215,8400.0
2014-07-30 13:00:00,42.55,42.57,42.52,42.53,11250.0,28.1281,28.1413,28.1083,28.1149,11250.0
2014-07-30 13:05:00,42.53,42.56,42.53,42.53,7950.0,28.1149,28.1347,28.1149,28.1149,7950.0
2014-07-30 13:10:00,42.54,42.55,42.52,42.52,3750.0,28.1215,28.1281,28.1083,28.1083,3750.0
2014-07-30 13:15:00,42.52,42.52,42.49,42.49,3900.0,28.1083,28.1083,28.0884,28.0884,3900.0
2014-07-30 13:20:00,42.49,42.53,42.49,42.5,7350.0,28.0884,28.1149,28.0884,28.095,7350.0
2014-07-30 13:25:00,42.49,42.49,42.45,42.47,5550.0,28.0884,28.0884,28.062,28.0752,5550.0
2014-07-30 13:30:00,42.47,42.57,42.47,42.57,15000.0,28.0752,28.1413,28.0752,28.1413,15000.0
2014-07-30 13:35:00,42.55,42.56,42.49,42.5,5100.0,28.1281,28.1347,28.0884,28.095,5100.0
2014-07-30 13:40:00,42.5,42.54,42.49,42.53,5700.0,28.095,28.1215,28.0884,28.1149,5700.0
2014-07-30 13:45:00,42.52,42.54,42.51,42.54,4950.0,28.1083,28.1215,28.1016,28.1215,4950.0
2014-07-30 13:50:00,42.53,42.56,42.53,42.55,12150.0,28.1149,28.1347,28.1149,28.1281,12150.0
2014-07-30 13:55:00,42.53,42.57,42.53,42.57,7200.0,28.1149,28.1413,28.1149,28.1413,7200.0
2014-07-30 14:00:00,42.57,42.71,42.49,42.63,30750.0,28.1413,28.2339,28.0884,28.181,30750.0
2014-07-30 14:05:00,42.61,42.71,42.61,42.69,28650.0,28.1677,28.2339,28.1677,28.2206,28650.0
2014-07-30 14:10:00,42.7,42.85,42.7,42.81,35700.0,28.2272,28.3264,28.2272,28.3,35700.0
2014-07-30 14:15:00,42.81,42.89,42.75,42.79,27900.0,28.3,28.3528,28.2603,28.2867,27900.0
2014-07-30 14:20:00,42.77,42.77,42.67,42.68,23250.0,28.2735,28.2735,28.2074,28.214,23250.0
2014-07-30 14:25:00,42.68,42.71,42.64,42.71,17250.0,28.214,28.2339,28.1876,28.2339,17250.0
2014-07-30 14:30:00,42.71,42.73,42.65,42.67,17100.0,28.2339,28.2471,28.1942,28.2074,17100.0
2014-07-30 14:35:00,42.67,42.69,42.65,42.69,7650.0,28.2074,28.2206,28.1942,28.2206,7650.0
2014-07-30 14:40:00,42.69,42.71,42.65,42.67,10800.0,28.2206,28.2339,28.1942,28.2074,10800.0
2014-07-30 14:45:00,42.66,42.66,42.55,42.57,21600.0,28.2008,28.2008,28.1281,28.1413,21600.0
2014-07-30 14:50:00,42.58,42.62,42.58,42.59,9150.0,28.1479,28.1744,28.1479,28.1545,9150.0
2014-07-30 14:55:00,42.59,42.59,42.56,42.57,4350.0,28.1545,28.1545,28.1347,28.1413,4350.0
2014-07-30 15:00:00,42.55,42.55,42.46,42.5,20700.0,28.1281,28.1281,28.0686,28.095,20700.0
2014-07-30 15:05:00,42.49,42.55,42.49,42.54,17550.0,28.0884,28.1281,28.0884,28.1215,17550.0
2014-07-30 15:10:00,42.54,42.55,42.49,42.53,17550.0,28.1215,28.1281,28.0884,28.1149,17550.0
2014-07-30 15:15:00,42.54,42.6,42.54,42.59,12150.0,28.1215,28.1611,28.1215,28.1545,12150.0
2014-07-30 15:20:00,42.58,42.61,42.57,42.59,11850.0,28.1479,28.1677,28.1413,28.1545,11850.0
2014-07-30 15:25:00,42.58,42.59,42.56,42.59,8700.0,28.1479,28.1545,28.1347,28.1545,8700.0
2014-07-30 15:30:00,42.59,42.64,42.57,42.63,31050.0,28.1545,28.1876,28.1413,28.181,31050.0
2014-07-30 15:35:00,42.64,42.64,42.58,42.59,16200.0,28.1876,28.1876,28.1479,28.1545,16200.0
2014-07-30 15:40:00,42.59,42.63,42.59,42.62,34200.0,28.1545,28.181,28.1545,28.1744,34200.0
2014-07-30 15:45:00,42.62,42.62,42.6,42.62,16950.0,28.1744,28.1744,28.1611,28.1744,16950.0
2014-07-30 15:50:00,42.62,42.67,42.61,42.62,74550.0,28.1744,28.2074,28.1677,28.1744,74550.0
2014-07-30 15:55:00,42.62,42.65,42.59,42.59,117900.0,28.1744,28.1942,28.1545,28.1545,117900.0
2014-07-31 09:30:00,42.21,42.35,42.02,42.14,28650.0,27.9033,27.9959,27.7777,27.8571,28650.0
2014-07-31 09:35:00,42.25,42.25,42.16,42.16,1350.0,27.9298,27.9298,27.8703,27.8703,1350.0
2014-07-31 09:40:00,42.14,42.27,42.13,42.26,10650.0,27.8571,27.943,27.8504,27.9364,10650.0
2014-07-31 09:45:00,42.29,42.45,42.27,42.45,31200.0,27.9562,28.062,27.943,28.062,31200.0
2014-07-31 09:50:00,42.45,42.47,42.32,42.33,34350.0,28.062,28.0752,27.976,27.9827,34350.0
2014-07-31 09:55:00,42.31,42.33,42.18,42.18,13950.0,27.9694,27.9827,27.8835,27.8835,13950.0
2014-07-31 10:00:00,42.18,42.19,42.1,42.19,20550.0,27.8835,27.8901,27.8306,27.8901,20550.0
2014-07-31 10:05:00,42.19,42.22,42.1,42.14,9750.0,27.8901,27.9099,27.8306,27.8571,9750.0
2014-07-31 10:10:00,42.14,42.24,42.14,42.19,42750.0,27.8571,27.9232,27.8571,27.8901,42750.0
2014-07-31 10:15:00,42.19,42.24,42.16,42.24,9000.0,27.8901,27.9232,27.8703,27.9232,9000.0
2014-07-31 10:20:00,42.25,42.25,42.17,42.19,16050.0,27.9298,27.9298,27.8769,27.8901,16050.0
2014-07-31 10:25:00,42.19,42.2,42.09,42.13,16500.0,27.8901,27.8967,27.824,27.8504,16500.0
2014-07-31 10:30:00,42.13,42.13,42.03,42.06,21450.0,27.8504,27.8504,27.7843,27.8042,21450.0
2014-07-31 10:35:00,42.05,42.1,42.03,42.06,31800.0,27.7976,27.8306,27.7843,27.8042,31800.0
2014-07-31 10:40:00,42.07,42.11,42.05,42.11,8250.0,27.8108,27.8372,27.7976,27.8372,8250.0
2014-07-31 10:45:00,42.11,42.11,42.06,42.07,9300.0,27.8372,27.8372,27.8042,27.8108,9300.0
2014-07-31 10:50:00,42.06,42.08,42.01,42.01,16200.0,27.8042,27.8174,27.7711,27.7711,16200.0
2014-07-31 10:55:00,42.0,42.0,41.93,41.94,51150.0,27.7645,27.7645,27.7182,27.7248,51150.0
2014-07-31 11:00:00,41.95,42.05,41.95,42.03,14250.0,27.7314,27.7976,27.7314,27.7843,14250.0
2014-07-31 11:05:00,42.03,42.04,41.99,42.03,25500.0,27.7843,27.7909,27.7579,27.7843,25500.0
2014-07-31 11:10:00,42.03,42.07,41.99,42.01,17550.0,27.7843,27.8108,27.7579,27.7711,17550.0
2014-07-31 11:15:00,41.99,41.99,41.93,41.97,20250.0,27.7579,27.7579,27.7182,27.7447,20250.0
2014-07-31 11:20:00,41.97,41.98,41.96,41.97,21600.0,27.7447,27.7513,27.7381,27.7447,21600.0
2014-07-31 11:25:00,41.97,41.97,41.91,41.91,13350.0,27.7447,27.7447,27.705,27.705,13350.0
2014-07-31 11:30:00,41.91,41.91,41.87,41.9,24750.0,27.705,27.705,27.6786,27.6984,24750.0
2014-07-31 11:35:00,41.91,41.92,41.86,41.92,17700.0,27.705,27.7116,27.672,27.7116,17700.0
2014-07-31 11:40:00,41.92,41.93,41.85,41.85,17550.0,27.7116,27.7182,27.6653,27.6653,17550.0
2014-07-31 11:45:00,41.84,41.85,41.75,41.79,50250.0,27.6587,27.6653,27.5992,27.6257,50250.0
2014-07-31 11:50:00,41.79,41.79,41.72,41.78,22050.0,27.6257,27.6257,27.5794,27.6191,22050.0
2014-07-31 11:55:00,41.78,41.81,41.73,41.73,15750.0,27.6191,27.6389,27.586,27.586,15750.0
2014-07-31 12:00:00,41.76,41.82,41.72,41.81,10950.0,27.6058,27.6455,27.5794,27.6389,10950.0
2014-07-31 12:05:00,41.81,41.85,41.8,41.85,10050.0,27.6389,27.6653,27.6323,27.6653,10050.0
2014-07-31 12:10:00,41.85,41.85,41.77,41.83,9600.0,27.6653,27.6653,27.6125,27.6521,9600.0
2014-07-31 12:15:00,41.82,41.83,41.77,41.8,13950.0,27.6455,27.6521,27.6125,27.6323,13950.0
2014-07-31 12:20:00,41.81,41.81,41.79,41.79,2550.0,27.6389,27.6389,27.6257,27.6257,2550.0
2014-07-31 12:25:00,41.77,41.78,41.74,41.77,14250.0,27.6125,27.6191,27.5926,27.6125,14250.0
2014-07-31 12:30:00,41.75,41.77,41.75,41.77,17400.0,27.5992,27.6125,27.5992,27.6125,17400.0
2014-07-31 12:35:00,41.77,41.77,41.75,41.75,19350.0,27.6125,27.6125,27.5992,27.5992,19350.0
2014-07-31 12:40:00,41.74,41.76,41.74,41.76,27600.0,27.5926,27.6058,27.5926,27.6058,27600.0
2014-07-31 12:45:00,41.76,41.78,41.75,41.77,29250.0,27.6058,27.6191,27.5992,27.6125,29250.0
2014-07-31 12:50:00,41.77,41.83,41.75,41.76,23250.0,27.6125,27.6521,27.5992,27.6058,23250.0
2014-07-31 12:55:00,41.76,41.77,41.74,41.75,20550.0,27.6058,27.6125,27.5926,27.5992,20550.0
2014-07-31 13:00:00,41.75,41.79,41.75,41.75,40650.0,27.5992,27.6257,27.5992,27.5992,40650.0
2014-07-31 13:05:00,41.75,41.78,41.74,41.78,15600.0,27.5992,27.6191,27.5926,27.6191,15600.0
2014-07-31 13:10:00,41.77,41.77,41.74,41.75,6600.0,27.6125,27.6125,27.5926,27.5992,6600.0
2014-07-31 13:15:00,41.75,41.77,41.74,41.77,15450.0,27.5992,27.6125,27.5926,27.6125,15450.0
2014-07-31 13:20:00,41.77,41.77,41.71,41.71,7500.0,27.6125,27.6125,27.5728,27.5728,7500.0
2014-07-31 13:25:00,41.73,41.77,41.73,41.76,8250.0,27.586,27.6125,27.586,27.6058,8250.0
2014-07-31 13:30:00,41.76,41.83,41.75,41.83,8250.0,27.6058,27.6521,27.5992,27.6521,8250.0
2014-07-31 13:35:00,41.83,41.86,41.83,41.86,6900.0,27.6521,27.672,27.6521,27.672,6900.0
2014-07-31 13:40:00,41.85,41.85,41.79,41.79,9600.0,27.6653,27.6653,27.6257,27.6257,9600.0
2014-07-31 13:45:00,41.78,41.78,41.73,41.75,13050.0,27.6191,27.6191,27.586,27.5992,13050.0
2014-07-31 13:50:00,41.76,41.77,41.72,41.76,21150.0,27.6058,27.6125,27.5794,27.6058,21150.0
2014-07-31 13:55:00,41.75,41.77,41.73,41.75,10200.0,27.5992,27.6125,27.586,27.5992,10200.0
2014-07-31 14:00:00,41.75,41.79,41.74,41.79,8700.0,27.5992,27.6257,27.5926,27.6257,8700.0
2014-07-31 14:05:00,41.79,41.83,41.78,41.78,16650.0,27.6257,27.6521,27.6191,27.6191,16650.0
2014-07-31 14:10:00,41.78,41.81,41.77,41.78,11100.0,27.6191,27.6389,27.6125,27.6191,11100.0
2014-07-31 14:15:00,41.79,41.79,41.71,41.77,15600.0,27.6257,27.6257,27.5728,27.6125,15600.0
2014-07-31 14:20:00,41.77,41.79,41.74,41.74,12300.0,27.6125,27.6257,27.5926,27.5926,12300.0
2014-07-31 14:25:00,41.75,41.83,41.75,41.83,11100.0,27.5992,27.6521,27.5992,27.6521,11100.0
2014-07-31 14:30:00,41.83,41.83,41.78,41.81,13350.0,27.6521,27.6521,27.6191,27.6389,13350.0
2014-07-31 14:35:00,41.81,41.82,41.75,41.76,19500.0,27.6389,27.6455,27.5992,27.6058,19500.0
2014-07-31 14:40:00,41.77,41.77,41.69,41.69,16200.0,27.6125,27.6125,27.5596,27.5596,16200.0
2014-07-31 14:45:00,41.68,41.69,41.61,41.65,30300.0,27.553,27.5596,27.5067,27.5331,30300.0
2014-07-31 14:50:00,41.65,41.68,41.65,41.65,8550.0,27.5331,27.553,27.5331,27.5331,8550.0
2014-07-31 14:55:00,41.65,41.67,41.62,41.64,17100.0,27.5331,27.5464,27.5133,27.5265,17100.0
2014-07-31 15:00:00,41.62,41.69,41.61,41.68,19350.0,27.5133,27.5596,27.5067,27.553,19350.0
2014-07-31 15:05:00,41.69,41.74,41.67,41.67,27000.0,27.5596,27.5926,27.5464,27.5464,27000.0
2014-07-31 15:10:00,41.66,41.67,41.59,41.59,21750.0,27.5397,27.5464,27.4935,27.4935,21750.0
2014-07-31 15:15:00,41.61,41.64,41.59,41.61,30450.0,27.5067,27.5265,27.4935,27.5067,30450.0
2014-07-31 15:20:00,41.61,41.64,41.57,41.61,22500.0,27.5067,27.5265,27.4802,27.5067,22500.0
2014-07-31 15:25:00,41.62,41.63,41.57,41.6,14850.0,27.5133,27.5199,27.4802,27.5001,14850.0
2014-07-31 15:30:00,41.59,41.65,41.59,41.61,34800.0,27.4935,27.5331,27.4935,27.5067,34800.0
2014-07-31 15:35:00,41.61,41.67,41.61,41.65,38550.0,27.5067,27.5464,27.5067,27.5331,38550.0
2014-07-31 15:40:00,41.65,41.68,41.61,41.62,39300.0,27.5331,27.553,27.5067,27.5133,39300.0
2014-07-31 15:45:00,41.61,41.63,41.59,41.63,41550.0,27.5067,27.5199,27.4935,27.5199,41550.0
2014-07-31 15:50:00,41.61,41.63,41.47,41.58,202650.0,27.5067,27.5199,27.4141,27.4869,202650.0
2014-07-31 15:55:00,41.59,41.62,41.51,41.51,240900.0,27.4935,27.5133,27.4406,27.4406,240900.0
2014-08-01 09:30:00,41.33,41.63,41.17,41.29,64350.0,27.3216,27.5199,27.2158,27.2952,64350.0
2014-08-01 09:35:00,41.28,41.33,41.21,41.33,39000.0,27.2885,27.3216,27.2423,27.3216,39000.0
2014-08-01 09:40:00,41.3,41.31,41.18,41.28,53550.0,27.3018,27.3084,27.2224,27.2885,53550.0
2014-08-01 09:45:00,41.25,41.31,41.22,41.29,44100.0,27.2687,27.3084,27.2489,27.2952,44100.0
2014-08-01 09:50:00,41.27,41.35,41.25,41.33,57900.0,27.2819,27.3348,27.2687,27.3216,57900.0
2014-08-01 09:55:00,41.33,41.45,41.3,41.37,41250.0,27.3216,27.4009,27.3018,27.348,41250.0
2014-08-01 10:00:00,41.38,41.42,41.33,41.35,99450.0,27.3546,27.3811,27.3216,27.3348,99450.0
2014-08-01 10:05:00,41.37,41.38,41.25,41.29,30900.0,27.348,27.3546,27.2687,27.2952,30900.0
2014-08-01 10:10:00,41.29,41.31,41.19,41.2,22200.0,27.2952,27.3084,27.229,27.2357,22200.0
2014-08-01 10:15:00,41.2,41.23,41.14,41.14,31650.0,27.2357,27.2555,27.196,27.196,31650.0
2014-08-01 10:20:00,41.16,41.2,41.15,41.19,26550.0,27.2092,27.2357,27.2026,27.229,26550.0
2014-08-01 10:25:00,41.21,41.25,41.19,41.23,23250.0,27.2423,27.2687,27.229,27.2555,23250.0
2014-08-01 10:30:00,41.24,41.26,41.19,41.23,28050.0,27.2621,27.2753,27.229,27.2555,28050.0
2014-08-01 10:35:00,41.23,41.27,41.2,41.27,54150.0,27.2555,27.2819,27.2357,27.2819,54150.0
2014-08-01 10:40:00,41.26,41.28,41.23,41.25,72750.0,27.2753,27.2885,27.2555,27.2687,72750.0
2014-08-01 10:45:00,41.25,41.27,41.19,41.19,19350.0,27.2687,27.2819,27.229,27.229,19350.0
2014-08-01 10:50:00,41.19,41.21,41.17,41.21,21000.0,27.229,27.2423,27.2158,27.2423,21000.0
2014-08-01 10:55:00,41.2,41.21,41.16,41.16,19800.0,27.2357,27.2423,27.2092,27.2092,19800.0
2014-08-01 11:00:00,41.15,41.18,41.11,41.11,25800.0,27.2026,27.2224,27.1762,27.1762,25800.0
2014-08-01 11:05:00,41.1,41.11,41.05,41.06,25500.0,27.1695,27.1762,27.1365,27.1431,25500.0
2014-08-01 11:10:00,41.06,41.07,40.98,40.98,58650.0,27.1431,27.1497,27.0902,27.0902,58650.0
2014-08-01 11:15:00,40.98,41.0,40.95,40.97,25500.0,27.0902,27.1034,27.0704,27.0836,25500.0
2014-08-01 11:20:00,40.97,41.0,40.95,40.99,13800.0,27.0836,27.1034,27.0704,27.0968,13800.0
2014-08-01 11:25:00,40.99,41.0,40.95,40.97,31200.0,27.0968,27.1034,27.0704,27.0836,31200.0
2014-08-01 11:30:00,40.98,41.0,40.89,40.89,37200.0,27.0902,27.1034,27.0307,27.0307,37200.0
2014-08-01 11:35:00,40.89,40.94,40.89,40.91,34950.0,27.0307,27.0638,27.0307,27.0439,34950.0
2014-08-01 11:40:00,40.9,40.92,40.83,40.84,25200.0,27.0373,27.0506,26.9911,26.9977,25200.0
2014-08-01 11:45:00,40.85,40.89,40.81,40.83,22200.0,27.0043,27.0307,26.9778,26.9911,22200.0
2014-08-01 11:50:00,40.82,40.85,40.78,40.78,35700.0,26.9845,27.0043,26.958,26.958,35700.0
2014-08-01 11:55:00,40.79,40.83,40.77,40.81,28800.0,26.9646,26.9911,26.9514,26.9778,28800.0
2014-08-01 12:00:00,40.81,40.91,40.79,40.91,25350.0,26.9778,27.0439,26.9646,27.0439,25350.0
2014-08-01 12:05:00,40.91,40.91,40.87,40.88,16950.0,27.0439,27.0439,27.0175,27.0241,16950.0
2014-08-01 12:10:00,40.87,40.92,40.87,40.92,13050.0,27.0175,27.0506,27.0175,27.0506,13050.0
2014-08-01 12:15:00,40.92,41.01,40.91,40.97,41550.0,27.0506,27.1101,27.0439,27.0836,41550.0
2014-08-01 12:20:00,40.96,40.99,40.95,40.98,7650.0,27.077,27.0968,27.0704,27.0902,7650.0
2014-08-01 12:25:00,41.0,41.01,40.91,40.93,9300.0,27.1034,27.1101,27.0439,27.0572,9300.0
2014-08-01 12:30:00,40.95,40.99,40.94,40.94,7350.0,27.0704,27.0968,27.0638,27.0638,7350.0
2014-08-01 12:35:00,40.93,40.95,40.89,40.89,12150.0,27.0572,27.0704,27.0307,27.0307,12150.0
2014-08-01 12:40:00,40.89,40.95,40.89,40.93,10950.0,27.0307,27.0704,27.0307,27.0572,10950.0
2014-08-01 12:45:00,40.93,40.93,40.87,40.88,15300.0,27.0572,27.0572,27.0175,27.0241,15300.0
2014-08-01 12:50:00,40.87,40.91,40.87,40.89,20400.0,27.0175,27.0439,27.0175,27.0307,20400.0
2014-08-01 12:55:00,40.89,40.91,40.87,40.87,28950.0,27.0307,27.0439,27.0175,27.0175,28950.0
2014-08-01 13:00:00,40.87,40.89,40.81,40.85,21300.0,27.0175,27.0307,26.9778,27.0043,21300.0
2014-08-01 13:05:00,40.85,40.85,40.79,40.82,18600.0,27.0043,27.0043,26.9646,26.9845,18600.0
2014-08-01 13:10:00,40.81,40.84,40.81,40.84,12000.0,26.9778,26.9977,26.9778,26.9977,12000.0
2014-08-01 13:15:00,40.85,40.87,40.82,40.85,30600.0,27.0043,27.0175,26.9845,27.0043,30600.0
2014-08-01 13:20:00,40.85,40.9,40.83,40.87,24900.0,27.0043,27.0373,26.9911,27.0175,24900.0
2014-08-01 13:25:00,40.87,40.99,40.86,40.99,30300.0,27.0175,27.0968,27.0109,27.0968,30300.0
2014-08-01 13:30:00,41.0,41.0,40.96,40.98,28500.0,27.1034,27.1034,27.077,27.0902,28500.0
2014-08-01 13:35:00,40.98,41.01,40.93,41.0,50100.0,27.0902,27.1101,27.0572,27.1034,50100.0
2014-08-01 13:40:00,41.01,41.03,40.98,41.01,27000.0,27.1101,27.1233,27.0902,27.1101,27000.0
2014-08-01 13:45:00,41.01,41.06,40.98,41.05,19950.0,27.1101,27.1431,27.0902,27.1365,19950.0
2014-08-01 13:50:00,41.05,41.05,40.99,41.03,11100.0,27.1365,27.1365,27.0968,27.1233,11100.0
2014-08-01 13:55:00,41.04,41.06,41.01,41.04,16350.0,27.1299,27.1431,27.1101,27.1299,16350.0
2014-08-01 14:00:00,41.05,41.07,41.0,41.0,20700.0,27.1365,27.1497,27.1034,27.1034,20700.0
2014-08-01 14:05:00,41.0,41.09,40.99,41.08,21900.0,27.1034,27.1629,27.0968,27.1563,21900.0
2014-08-01 14:10:00,41.08,41.09,41.04,41.04,19500.0,27.1563,27.1629,27.1299,27.1299,19500.0
2014-08-01 14:15:00,41.05,41.09,41.03,41.08,14250.0,27.1365,27.1629,27.1233,27.1563,14250.0
2014-08-01 14:20:00,41.09,41.09,41.03,41.03,53700.0,27.1629,27.1629,27.1233,27.1233,53700.0
2014-08-01 14:25:00,41.03,41.05,40.97,41.0,24600.0,27.1233,27.1365,27.0836,27.1034,24600.0
2014-08-01 14:30:00,41.01,41.04,41.01,41.02,21750.0,27.1101,27.1299,27.1101,27.1167,21750.0
2014-08-01 14:35:00,41.02,41.05,41.01,41.05,34800.0,27.1167,27.1365,27.1101,27.1365,34800.0
2014-08-01 14:40:00,41.05,41.05,40.97,41.01,58050.0,27.1365,27.1365,27.0836,27.1101,58050.0
2014-08-01 14:45:00,41.01,41.07,40.98,41.02,89700.0,27.1101,27.1497,27.0902,27.1167,89700.0
2014-08-01 14:50:00,41.03,41.06,41.0,41.01,23700.0,27.1233,27.1431,27.1034,27.1101,23700.0
2014-08-01 14:55:00,41.0,41.05,40.99,41.01,44850.0,27.1034,27.1365,27.0968,27.1101,44850.0
2014-08-01 15:00:00,41.01,41.05,40.97,41.05,38850.0,27.1101,27.1365,27.0836,27.1365,38850.0
2014-08-01 15:05:00,41.05,41.09,41.05,41.09,49500.0,27.1365,27.1629,27.1365,27.1629,49500.0
2014-08-01 15:10:00,41.09,41.11,41.07,41.07,42150.0,27.1629,27.1762,27.1497,27.1497,42150.0
2014-08-01 15:15:00,41.07,41.1,41.04,41.07,46800.0,27.1497,27.1695,27.1299,27.1497,46800.0
2014-08-01 15:20:00,41.07,41.09,41.07,41.07,102600.0,27.1497,27.1629,27.1497,27.1497,102600.0
2014-08-01 15:25:00,41.07,41.11,41.05,41.05,42000.0,27.1497,27.1762,27.1365,27.1365,42000.0
2014-08-01 15:30:00,41.05,41.05,41.03,41.05,41400.0,27.1365,27.1365,27.1233,27.1365,41400.0
2014-08-01 15:35:00,41.05,41.07,41.03,41.06,29250.0,27.1365,27.1497,27.1233,27.1431,29250.0
2014-08-01 15:40:00,41.06,41.06,41.01,41.01,32400.0,27.1431,27.1431,27.1101,27.1101,32400.0
2014-08-01 15:45:00,41.01,41.01,40.95,40.98,70200.0,27.1101,27.1101,27.0704,27.0902,70200.0
2014-08-01 15:50:00,40.99,41.01,40.95,41.0,97800.0,27.0968,27.1101,27.0704,27.1034,97800.0
2014-08-01 15:55:00,40.99,41.0,40.97,40.98,114300.0,27.0968,27.1034,27.0836,27.0902,114300.0
2014-08-04 09:30:00,40.97,41.2,40.97,41.14,50100.0,27.0836,27.2357,27.0836,27.196,50100.0
2014-08-04 09:35:00,41.1,41.15,41.07,41.08,5700.0,27.1695,27.2026,27.1497,27.1563,5700.0
2014-08-04 09:40:00,41.08,41.14,40.97,41.07,18300.0,27.1563,27.196,27.0836,27.1497,18300.0
2014-08-04 09:45:00,41.07,41.07,40.99,41.0,15750.0,27.1497,27.1497,27.0968,27.1034,15750.0
2014-08-04 09:50:00,41.01,41.04,40.97,41.01,11250.0,27.1101,27.1299,27.0836,27.1101,11250.0
2014-08-04 09:55:00,41.03,41.03,40.96,41.03,17250.0,27.1233,27.1233,27.077,27.1233,17250.0
2014-08-04 10:00:00,41.03,41.06,40.93,41.02,18900.0,27.1233,27.1431,27.0572,27.1167,18900.0
2014-08-04 10:05:00,41.01,41.05,41.01,41.03,11400.0,27.1101,27.1365,27.1101,27.1233,11400.0
2014-08-04 10:10:00,41.03,41.03,40.89,40.93,17100.0,27.1233,27.1233,27.0307,27.0572,17100.0
2014-08-04 10:15:00,40.93,40.95,40.85,40.85,18000.0,27.0572,27.0704,27.0043,27.0043,18000.0
2014-08-04 10:20:00,40.86,40.96,40.85,40.96,34200.0,27.0109,27.077,27.0043,27.077,34200.0
2014-08-04 10:25:00,40.97,40.98,40.91,40.92,38100.0,27.0836,27.0902,27.0439,27.0506,38100.0
2014-08-04 10:30:00,40.91,40.93,40.83,40.83,20250.0,27.0439,27.0572,26.9911,26.9911,20250.0
2014-08-04 10:35:00,40.83,40.84,40.77,40.78,15750.0,26.9911,26.9977,26.9514,26.958,15750.0
2014-08-04 10:40:00,40.79,40.82,40.76,40.78,16950.0,26.9646,26.9845,26.9448,26.958,16950.0
2014-08-04 10:45:00,40.77,40.78,40.71,40.77,14850.0,26.9514,26.958,26.9117,26.9514,14850.0
2014-08-04 10:50:00,40.77,40.82,40.75,40.81,10350.0,26.9514,26.9845,26.9382,26.9778,10350.0
2014-08-04 10:55:00,40.79,40.79,40.67,40.69,20550.0,26.9646,26.9646,26.8853,26.8985,20550.0
2014-08-04 11:00:00,40.69,40.71,40.65,40.66,26850.0,26.8985,26.9117,26.8721,26.8787,26850.0
2014-08-04 11:05:00,40.66,40.8,40.66,40.8,8700.0,26.8787,26.9712,26.8787,26.9712,8700.0
2014-08-04 11:10:00,40.81,40.82,40.76,40.81,20700.0,26.9778,26.9845,26.9448,26.9778,20700.0
2014-08-04 11:15:00,40.79,40.83,40.77,40.79,9450.0,26.9646,26.9911,26.9514,26.9646,9450.0
2014-08-04 11:20:00,40.79,40.84,40.78,40.79,20100.0,26.9646,26.9977,26.958,26.9646,20100.0
2014-08-04 11:25:00,40.8,40.91,40.79,40.91,14700.0,26.9712,27.0439,26.9646,27.0439,14700.0
2014-08-04 11:30:00,40.91,40.94,40.89,40.93,21600.0,27.0439,27.0638,27.0307,27.0572,21600.0
2014-08-04 11:35:00,40.92,40.96,40.89,40.95,24900.0,27.0506,27.077,27.0307,27.0704,24900.0
2014-08-04 11:40:00,40.95,40.95,40.86,40.86,45150.0,27.0704,27.0704,27.0109,27.0109,45150.0
2014-08-04 11:45:00,40.85,40.89,40.83,40.89,9900.0,27.0043,27.0307,26.9911,27.0307,9900.0
2014-08-04 11:50:00,40.89,40.89,40.86,40.88,11550.0,27.0307,27.0307,27.0109,27.0241,11550.0
2014-08-04 11:55:00,40.89,40.9,40.87,40.88,10200.0,27.0307,27.0373,27.0175,27.0241,10200.0
2014-08-04 12:00:00,40.89,40.92,40.88,40.89,16200.0,27.0307,27.0506,27.0241,27.0307,16200.0
2014-08-04 12:05:00,40.89,40.91,40.89,40.91,10500.0,27.0307,27.0439,27.0307,27.0439,10500.0
2014-08-04 12:10:00,40.91,40.92,40.88,40.89,8400.0,27.0439,27.0506,27.0241,27.0307,8400.0
2014-08-04 12:15:00,40.9,40.93,40.88,40.93,17550.0,27.0373,27.0572,27.0241,27.0572,17550.0
2014-08-04 12:20:00,40.93,40.96,40.9,40.95,13200.0,27.0572,27.077,27.0373,27.0704,13200.0
2014-08-04 12:25:00,40.95,40.95,40.9,40.91,21150.0,27.0704,27.0704,27.0373,27.0439,21150.0
2014-08-04 12:30:00,40.9,40.94,40.89,40.93,17850.0,27.0373,27.0638,27.0307,27.0572,17850.0
2014-08-04 12:35:00,40.93,40.94,40.89,40.92,11400.0,27.0572,27.0638,27.0307,27.0506,11400.0
2014-08-04 12:40:00,40.9,40.95,40.89,40.93,12900.0,27.0373,27.0704,27.0307,27.0572,12900.0
2014-08-04 12:45:00,40.93,40.94,40.89,40.89,12600.0,27.0572,27.0638,27.0307,27.0307,12600.0
2014-08-04 12:50:00,40.89,40.92,40.89,40.92,6750.0,27.0307,27.0506,27.0307,27.0506,6750.0
2014-08-04 12:55:00,40.92,40.92,40.88,40.89,6750.0,27.0506,27.0506,27.0241,27.0307,6750.0
2014-08-04 13:00:00,40.89,40.91,40.89,40.89,5100.0,27.0307,27.0439,27.0307,27.0307,5100.0
2014-08-04 13:05:00,40.89,40.89,40.89,40.89,2250.0,27.0307,27.0307,27.0307,27.0307,2250.0
2014-08-04 13:10:00,40.89,40.89,40.84,40.85,15450.0,27.0307,27.0307,26.9977,27.0043,15450.0
2014-08-04 13:15:00,40.85,40.89,40.84,40.87,29100.0,27.0043,27.0307,26.9977,27.0175,29100.0
2014-08-04 13:20:00,40.87,40.87,40.85,40.85,8250.0,27.0175,27.0175,27.0043,27.0043,8250.0
2014-08-04 13:25:00,40.86,40.93,40.85,40.93,48000.0,27.0109,27.0572,27.0043,27.0572,48000.0
2014-08-04 13:30:00,40.93,41.02,40.93,41.01,46050.0,27.0572,27.1167,27.0572,27.1101,46050.0
2014-08-04 13:35:00,41.01,41.05,41.01,41.05,43500.0,27.1101,27.1365,27.1101,27.1365,43500.0
2014-08-04 13:40:00,41.05,41.09,41.05,41.07,21300.0,27.1365,27.1629,27.1365,27.1497,21300.0
2014-08-04 13:45:00,41.07,41.11,41.07,41.11,11700.0,27.1497,27.1762,27.1497,27.1762,11700.0
2014-08-04 13:50:00,41.1,41.1,41.07,41.07,6750.0,27.1695,27.1695,27.1497,27.1497,6750.0
2014-08-04 13:55:00,41.08,41.09,41.05,41.07,8250.0,27.1563,27.1629,27.1365,27.1497,8250.0
2014-08-04 14:00:00,41.07,41.09,41.07,41.07,6450.0,27.1497,27.1629,27.1497,27.1497,6450.0
2014-08-04 14:05:00,41.08,41.08,41.03,41.03,12000.0,27.1563,27.1563,27.1233,27.1233,12000.0
2014-08-04 14:10:00,41.03,41.06,41.03,41.05,7800.0,27.1233,27.1431,27.1233,27.1365,7800.0
2014-08-04 14:15:00,41.05,41.07,41.04,41.04,15600.0,27.1365,27.1497,27.1299,27.1299,15600.0
2014-08-04 14:20:00,41.04,41.05,41.03,41.04,6150.0,27.1299,27.1365,27.1233,27.1299,6150.0
2014-08-04 14:25:00,41.04,41.07,41.03,41.03,10200.0,27.1299,27.1497,27.1233,27.1233,10200.0
2014-08-04 14:30:00,41.04,41.07,41.03,41.05,8700.0,27.1299,27.1497,27.1233,27.1365,8700.0
2014-08-04 14:35:00,41.05,41.11,41.05,41.11,12450.0,27.1365,27.1762,27.1365,27.1762,12450.0
2014-08-04 14:40:00,41.11,41.12,41.09,41.11,9600.0,27.1762,27.1828,27.1629,27.1762,9600.0
2014-08-04 14:45:00,41.11,41.17,41.11,41.17,11850.0,27.1762,27.2158,27.1762,27.2158,11850.0
2014-08-04 14:50:00,41.17,41.2,41.17,41.18,10650.0,27.2158,27.2357,27.2158,27.2224,10650.0
2014-08-04 14:55:00,41.18,41.21,41.18,41.2,19350.0,27.2224,27.2423,27.2224,27.2357,19350.0
2014-08-04 15:00:00,41.19,41.21,41.18,41.2,17850.0,27.229,27.2423,27.2224,27.2357,17850.0
2014-08-04 15:05:00,41.19,41.21,41.19,41.21,14100.0,27.229,27.2423,27.229,27.2423,14100.0
2014-08-04 15:10:00,41.21,41.23,41.21,41.23,7950.0,27.2423,27.2555,27.2423,27.2555,7950.0
2014-08-04 15:15:00,41.23,41.28,41.23,41.28,34050.0,27.2555,27.2885,27.2555,27.2885,34050.0
2014-08-04 15:20:00,41.27,41.29,41.23,41.23,14250.0,27.2819,27.2952,27.2555,27.2555,14250.0
2014-08-04 15:25:00,41.23,41.29,41.23,41.27,16350.0,27.2555,27.2952,27.2555,27.2819,16350.0
2014-08-04 15:30:00,41.27,41.28,41.25,41.25,22800.0,27.2819,27.2885,27.2687,27.2687,22800.0
2014-08-04 15:35:00,41.25,41.32,41.25,41.32,23550.0,27.2687,27.315,27.2687,27.315,23550.0
2014-08-04 15:40:00,41.31,41.36,41.31,41.34,22200.0,27.3084,27.3414,27.3084,27.3282,22200.0
2014-08-04 15:45:00,41.34,41.34,41.3,41.31,32400.0,27.3282,27.3282,27.3018,27.3084,32400.0
2014-08-04 15:50:00,41.31,41.37,41.31,41.31,82050.0,27.3084,27.348,27.3084,27.3084,82050.0
2014-08-04 15:55:00,41.31,41.31,41.23,41.23,122550.0,27.3084,27.3084,27.2555,27.2555,122550.0
2014-08-05 09:30:00,41.6,41.76,41.45,41.7,199650.0,27.5001,27.6058,27.4009,27.5662,199650.0
2014-08-05 09:35:00,41.65,41.83,41.55,41.79,161550.0,27.5331,27.6521,27.467,27.6257,161550.0
2014-08-05 09:40:00,41.74,41.81,41.71,41.77,47250.0,27.5926,27.6389,27.5728,27.6125,47250.0
2014-08-05 09:45:00,41.76,41.79,41.69,41.69,55800.0,27.6058,27.6257,27.5596,27.5596,55800.0
2014-08-05 09:50:00,41.67,41.67,41.51,41.51,23400.0,27.5464,27.5464,27.4406,27.4406,23400.0
2014-08-05 09:55:00,41.51,41.65,41.47,41.6,34500.0,27.4406,27.5331,27.4141,27.5001,34500.0
2014-08-05 10:00:00,41.62,41.67,41.57,41.61,76500.0,27.5133,27.5464,27.4802,27.5067,76500.0
2014-08-05 10:05:00,41.61,41.73,41.59,41.69,59550.0,27.5067,27.586,27.4935,27.5596,59550.0
2014-08-05 10:10:00,41.67,41.72,41.62,41.63,20700.0,27.5464,27.5794,27.5133,27.5199,20700.0
2014-08-05 10:15:00,41.61,41.67,41.58,41.59,23550.0,27.5067,27.5464,27.4869,27.4935,23550.0
2014-08-05 10:20:00,41.6,41.69,41.6,41.69,21600.0,27.5001,27.5596,27.5001,27.5596,21600.0
2014-08-05 10:25:00,41.67,41.67,41.6,41.6,15300.0,27.5464,27.5464,27.5001,27.5001,15300.0
2014-08-05 10:30:00,41.6,41.7,41.55,41.69,34500.0,27.5001,27.5662,27.467,27.5596,34500.0
2014-08-05 10:35:00,41.69,41.72,41.65,41.67,31800.0,27.5596,27.5794,27.5331,27.5464,31800.0
2014-08-05 10:40:00,41.67,41.68,41.63,41.64,15300.0,27.5464,27.553,27.5199,27.5265,15300.0
2014-08-05 10:45:00,41.64,41.71,41.64,41.71,17400.0,27.5265,27.5728,27.5265,27.5728,17400.0
2014-08-05 10:50:00,41.7,41.73,41.66,41.73,31050.0,27.5662,27.586,27.5397,27.586,31050.0
2014-08-05 10:55:00,41.72,41.72,41.57,41.61,20550.0,27.5794,27.5794,27.4802,27.5067,20550.0
2014-08-05 11:00:00,41.61,41.62,41.53,41.57,40650.0,27.5067,27.5133,27.4538,27.4802,40650.0
2014-08-05 11:05:00,41.55,41.57,41.47,41.47,12900.0,27.467,27.4802,27.4141,27.4141,12900.0
2014-08-05 11:10:00,41.47,41.57,41.45,41.57,12000.0,27.4141,27.4802,27.4009,27.4802,12000.0
2014-08-05 11:15:00,41.59,41.63,41.57,41.57,18750.0,27.4935,27.5199,27.4802,27.4802,18750.0
2014-08-05 11:20:00,41.57,41.64,41.55,41.59,13500.0,27.4802,27.5265,27.467,27.4935,13500.0
2014-08-05 11:25:00,41.59,41.59,41.47,41.47,20550.0,27.4935,27.4935,27.4141,27.4141,20550.0
2014-08-05 11:30:00,41.47,41.51,41.36,41.36,54750.0,27.4141,27.4406,27.3414,27.3414,54750.0
2014-08-05 11:35:00,41.37,41.4,41.35,41.37,24300.0,27.348,27.3679,27.3348,27.348,24300.0
2014-08-05 11:40:00,41.37,41.39,41.35,41.38,9150.0,27.348,27.3613,27.3348,27.3546,9150.0
2014-08-05 11:45:00,41.37,41.38,41.31,41.31,18600.0,27.348,27.3546,27.3084,27.3084,18600.0
2014-08-05 11:50:00,41.31,41.36,41.29,41.32,16650.0,27.3084,27.3414,27.2952,27.315,16650.0
2014-08-05 11:55:00,41.32,41.35,41.27,41.29,36000.0,27.315,27.3348,27.2819,27.2952,36000.0
2014-08-05 12:00:00,41.29,41.31,41.28,41.31,31500.0,27.2952,27.3084,27.2885,27.3084,31500.0
2014-08-05 12:05:00,41.31,41.37,41.29,41.35,32400.0,27.3084,27.348,27.2952,27.3348,32400.0
2014-08-05 12:10:00,41.35,41.43,41.33,41.43,52200.0,27.3348,27.3877,27.3216,27.3877,52200.0
2014-08-05 12:15:00,41.42,41.43,41.36,41.38,21300.0,27.3811,27.3877,27.3414,27.3546,21300.0
2014-08-05 12:20:00,41.37,41.37,41.24,41.24,21900.0,27.348,27.348,27.2621,27.2621,21900.0
2014-08-05 12:25:00,41.24,41.31,41.23,41.31,17550.0,27.2621,27.3084,27.2555,27.3084,17550.0
2014-08-05 12:30:00,41.3,41.34,41.27,41.34,32700.0,27.3018,27.3282,27.2819,27.3282,32700.0
2014-08-05 12:35:00,41.36,41.36,41.26,41.26,12900.0,27.3414,27.3414,27.2753,27.2753,12900.0
2014-08-05 12:40:00,41.26,41.29,41.24,41.29,27600.0,27.2753,27.2952,27.2621,27.2952,27600.0
2014-08-05 12:45:00,41.28,41.33,41.27,41.28,9450.0,27.2885,27.3216,27.2819,27.2885,9450.0
2014-08-05 12:50:00,41.29,41.37,41.28,41.37,33300.0,27.2952,27.348,27.2885,27.348,33300.0
2014-08-05 12:55:00,41.37,41.4,41.36,41.39,17250.0,27.348,27.3679,27.3414,27.3613,17250.0
2014-08-05 13:00:00,41.39,41.39,41.31,41.31,14550.0,27.3613,27.3613,27.3084,27.3084,14550.0
2014-08-05 13:05:00,41.31,41.34,41.31,41.31,15150.0,27.3084,27.3282,27.3084,27.3084,15150.0
2014-08-05 13:10:00,41.3,41.31,41.25,41.26,34350.0,27.3018,27.3084,27.2687,27.2753,34350.0
2014-08-05 13:15:00,41.25,41.26,41.19,41.19,58500.0,27.2687,27.2753,27.229,27.229,58500.0
2014-08-05 13:20:00,41.2,41.25,41.19,41.25,35400.0,27.2357,27.2687,27.229,27.2687,35400.0
2014-08-05 13:25:00,41.25,41.27,41.21,41.21,41100.0,27.2687,27.2819,27.2423,27.2423,41100.0
2014-08-05 13:30:00,41.21,41.21,41.1,41.11,24300.0,27.2423,27.2423,27.1695,27.1762,24300.0
2014-08-05 13:35:00,41.11,41.13,40.99,41.0,49500.0,27.1762,27.1894,27.0968,27.1034,49500.0
2014-08-05 13:40:00,40.99,41.05,40.87,40.91,39450.0,27.0968,27.1365,27.0175,27.0439,39450.0
2014-08-05 13:45:00,40.91,40.98,40.9,40.9,28650.0,27.0439,27.0902,27.0373,27.0373,28650.0
2014-08-05 13:50:00,40.9,40.92,40.87,40.91,21600.0,27.0373,27.0506,27.0175,27.0439,21600.0
2014-08-05 13:55:00,40.91,40.97,40.9,40.9,39900.0,27.0439,27.0836,27.0373,27.0373,39900.0
2014-08-05 14:00:00,40.89,40.91,40.86,40.87,34950.0,27.0307,27.0439,27.0109,27.0175,34950.0
2014-08-05 14:05:00,40.87,40.87,40.76,40.78,42450.0,27.0175,27.0175,26.9448,26.958,42450.0
2014-08-05 14:10:00,40.79,40.79,40.73,40.79,70950.0,26.9646,26.9646,26.925,26.9646,70950.0
2014-08-05 14:15:00,40.79,40.84,40.77,40.82,25800.0,26.9646,26.9977,26.9514,26.9845,25800.0
2014-08-05 14:20:00,40.82,40.91,40.82,40.89,39600.0,26.9845,27.0439,26.9845,27.0307,39600.0
2014-08-05 14:25:00,40.89,40.96,40.88,40.95,23550.0,27.0307,27.077,27.0241,27.0704,23550.0
2014-08-05 14:30:00,40.95,41.03,40.94,40.98,18750.0,27.0704,27.1233,27.0638,27.0902,18750.0
2014-08-05 14:35:00,40.98,41.02,40.97,40.97,30150.0,27.0902,27.1167,27.0836,27.0836,30150.0
2014-08-05 14:40:00,40.96,40.97,40.91,40.92,23250.0,27.077,27.0836,27.0439,27.0506,23250.0
2014-08-05 14:45:00,40.95,40.99,40.93,40.94,23400.0,27.0704,27.0968,27.0572,27.0638,23400.0
2014-08-05 14:50:00,40.95,40.95,40.91,40.94,17700.0,27.0704,27.0704,27.0439,27.0638,17700.0
2014-08-05 14:55:00,40.94,40.97,40.91,40.91,24900.0,27.0638,27.0836,27.0439,27.0439,24900.0
2014-08-05 15:00:00,40.89,40.91,40.87,40.87,34500.0,27.0307,27.0439,27.0175,27.0175,34500.0
2014-08-05 15:05:00,40.87,40.89,40.82,40.83,34650.0,27.0175,27.0307,26.9845,26.9911,34650.0
2014-08-05 15:10:00,40.83,40.86,40.8,40.81,42000.0,26.9911,27.0109,26.9712,26.9778,42000.0
2014-08-05 15:15:00,40.81,40.91,40.79,40.91,37500.0,26.9778,27.0439,26.9646,27.0439,37500.0
2014-08-05 15:20:00,40.89,40.93,40.85,40.9,34650.0,27.0307,27.0572,27.0043,27.0373,34650.0
2014-08-05 15:25:00,40.91,40.93,40.83,40.83,36750.0,27.0439,27.0572,26.9911,26.9911,36750.0
2014-08-05 15:30:00,40.85,40.97,40.85,40.97,43350.0,27.0043,27.0836,27.0043,27.0836,43350.0
2014-08-05 15:35:00,40.97,41.02,40.97,40.97,36450.0,27.0836,27.1167,27.0836,27.0836,36450.0
2014-08-05 15:40:00,40.97,40.98,40.94,40.94,40800.0,27.0836,27.0902,27.0638,27.0638,40800.0
2014-08-05 15:45:00,40.94,40.95,40.89,40.93,58950.0,27.0638,27.0704,27.0307,27.0572,58950.0
2014-08-05 15:50:00,40.92,40.95,40.91,40.92,74850.0,27.0506,27.0704,27.0439,27.0506,74850.0
2014-08-05 15:55:00,40.93,41.0,40.91,40.93,132750.0,27.0572,27.1034,27.0439,27.0572,132750.0
2014-08-06 09:30:00,40.57,41.59,40.57,40.61,80400.0,26.8192,27.4935,26.8192,26.8456,80400.0
2014-08-06 09:35:00,40.63,40.63,40.46,40.48,45750.0,26.8589,26.8589,26.7465,26.7597,45750.0
2014-08-06 09:40:00,40.48,40.59,40.46,40.55,56850.0,26.7597,26.8324,26.7465,26.806,56850.0
2014-08-06 09:45:00,40.53,40.57,40.49,40.51,26550.0,26.7927,26.8192,26.7663,26.7795,26550.0
2014-08-06 09:50:00,40.51,40.67,40.51,40.67,28200.0,26.7795,26.8853,26.7795,26.8853,28200.0
2014-08-06 09:55:00,40.66,40.67,40.52,40.57,40050.0,26.8787,26.8853,26.7861,26.8192,40050.0
2014-08-06 10:00:00,40.55,40.73,40.55,40.73,28350.0,26.806,26.925,26.806,26.925,28350.0
2014-08-06 10:05:00,40.74,40.8,40.71,40.77,33450.0,26.9316,26.9712,26.9117,26.9514,33450.0
2014-08-06 10:10:00,40.76,40.78,40.7,40.74,29850.0,26.9448,26.958,26.9051,26.9316,29850.0
2014-08-06 10:15:00,40.75,40.79,40.64,40.68,27000.0,26.9382,26.9646,26.8655,26.8919,27000.0
2014-08-06 10:20:00,40.69,40.81,40.67,40.81,38100.0,26.8985,26.9778,26.8853,26.9778,38100.0
2014-08-06 10:25:00,40.81,40.9,40.81,40.88,21750.0,26.9778,27.0373,26.9778,27.0241,21750.0
2014-08-06 10:30:00,40.88,40.9,40.76,40.77,15600.0,27.0241,27.0373,26.9448,26.9514,15600.0
2014-08-06 10:35:00,40.77,40.79,40.74,40.76,13500.0,26.9514,26.9646,26.9316,26.9448,13500.0
2014-08-06 10:40:00,40.77,40.77,40.73,40.75,10800.0,26.9514,26.9514,26.925,26.9382,10800.0
2014-08-06 10:45:00,40.75,40.76,40.7,40.75,16800.0,26.9382,26.9448,26.9051,26.9382,16800.0
2014-08-06 10:50:00,40.76,40.8,40.76,40.78,8550.0,26.9448,26.9712,26.9448,26.958,8550.0
2014-08-06 10:55:00,40.78,40.92,40.78,40.9,13800.0,26.958,27.0506,26.958,27.0373,13800.0
2014-08-06 11:00:00,40.89,40.89,40.85,40.87,8400.0,27.0307,27.0307,27.0043,27.0175,8400.0
2014-08-06 11:05:00,40.87,40.89,40.84,40.84,10950.0,27.0175,27.0307,26.9977,26.9977,10950.0
2014-08-06 11:10:00,40.85,40.88,40.83,40.84,7950.0,27.0043,27.0241,26.9911,26.9977,7950.0
2014-08-06 11:15:00,40.83,40.83,40.79,40.81,11100.0,26.9911,26.9911,26.9646,26.9778,11100.0
2014-08-06 11:20:00,40.81,40.83,40.8,40.81,7950.0,26.9778,26.9911,26.9712,26.9778,7950.0
2014-08-06 11:25:00,40.81,40.82,40.72,40.72,17400.0,26.9778,26.9845,26.9183,26.9183,17400.0
2014-08-06 11:30:00,40.71,40.81,40.71,40.81,10650.0,26.9117,26.9778,26.9117,26.9778,10650.0
2014-08-06 11:35:00,40.81,40.86,40.8,40.81,10500.0,26.9778,27.0109,26.9712,26.9778,10500.0
2014-08-06 11:40:00,40.81,40.9,40.8,40.9,10650.0,26.9778,27.0373,26.9712,27.0373,10650.0
2014-08-06 11:45:00,40.92,41.0,40.91,41.0,52200.0,27.0506,27.1034,27.0439,27.1034,52200.0
2014-08-06 11:50:00,41.0,41.03,40.99,41.03,15600.0,27.1034,27.1233,27.0968,27.1233,15600.0
2014-08-06 11:55:00,41.03,41.06,41.01,41.05,19650.0,27.1233,27.1431,27.1101,27.1365,19650.0
2014-08-06 12:00:00,41.05,41.05,41.03,41.05,12150.0,27.1365,27.1365,27.1233,27.1365,12150.0
2014-08-06 12:05:00,41.05,41.06,41.01,41.02,17550.0,27.1365,27.1431,27.1101,27.1167,17550.0
2014-08-06 12:10:00,41.03,41.03,40.9,40.9,10050.0,27.1233,27.1233,27.0373,27.0373,10050.0
2014-08-06 12:15:00,40.9,40.9,40.8,40.83,13950.0,27.0373,27.0373,26.9712,26.9911,13950.0
2014-08-06 12:20:00,40.83,40.93,40.81,40.92,9000.0,26.9911,27.0572,26.9778,27.0506,9000.0
2014-08-06 12:25:00,40.93,40.93,40.86,40.86,14250.0,27.0572,27.0572,27.0109,27.0109,14250.0
2014-08-06 12:30:00,40.87,40.92,40.85,40.9,30150.0,27.0175,27.0506,27.0043,27.0373,30150.0
2014-08-06 12:35:00,40.92,40.93,40.91,40.91,5100.0,27.0506,27.0572,27.0439,27.0439,5100.0
2014-08-06 12:40:00,40.91,40.92,40.89,40.9,5400.0,27.0439,27.0506,27.0307,27.0373,5400.0
2014-08-06 12:45:00,40.89,40.89,40.82,40.82,7050.0,27.0307,27.0307,26.9845,26.9845,7050.0
2014-08-06 12:50:00,40.81,40.86,40.81,40.81,22650.0,26.9778,27.0109,26.9778,26.9778,22650.0
2014-08-06 12:55:00,40.82,40.85,40.79,40.81,7350.0,26.9845,27.0043,26.9646,26.9778,7350.0
2014-08-06 13:00:00,40.8,40.8,40.75,40.75,18000.0,26.9712,26.9712,26.9382,26.9382,18000.0
2014-08-06 13:05:00,40.75,40.75,40.73,40.74,6300.0,26.9382,26.9382,26.925,26.9316,6300.0
2014-08-06 13:10:00,40.76,40.77,40.73,40.76,4200.0,26.9448,26.9514,26.925,26.9448,4200.0
2014-08-06 13:15:00,40.77,40.78,40.76,40.77,16500.0,26.9514,26.958,26.9448,26.9514,16500.0
2014-08-06 13:20:00,40.77,40.8,40.76,40.79,30900.0,26.9514,26.9712,26.9448,26.9646,30900.0
2014-08-06 13:25:00,40.8,40.85,40.76,40.77,29850.0,26.9712,27.0043,26.9448,26.9514,29850.0
2014-08-06 13:30:00,40.79,40.8,40.73,40.8,28500.0,26.9646,26.9712,26.925,26.9712,28500.0
2014-08-06 13:35:00,40.8,40.83,40.77,40.77,16500.0,26.9712,26.9911,26.9514,26.9514,16500.0
2014-08-06 13:40:00,40.77,40.79,40.75,40.75,9600.0,26.9514,26.9646,26.9382,26.9382,9600.0
2014-08-06 13:45:00,40.75,40.75,40.67,40.69,15300.0,26.9382,26.9382,26.8853,26.8985,15300.0
2014-08-06 13:50:00,40.7,40.72,40.65,40.65,12750.0,26.9051,26.9183,26.8721,26.8721,12750.0
2014-08-06 13:55:00,40.66,40.71,40.65,40.66,12750.0,26.8787,26.9117,26.8721,26.8787,12750.0
2014-08-06 14:00:00,40.66,40.73,40.65,40.73,13650.0,26.8787,26.925,26.8721,26.925,13650.0
2014-08-06 14:05:00,40.73,40.74,40.69,40.7,10050.0,26.925,26.9316,26.8985,26.9051,10050.0
2014-08-06 14:10:00,40.7,40.7,40.65,40.65,11250.0,26.9051,26.9051,26.8721,26.8721,11250.0
2014-08-06 14:15:00,40.65,40.66,40.63,40.64,22200.0,26.8721,26.8787,26.8589,26.8655,22200.0
2014-08-06 14:20:00,40.64,40.65,40.62,40.63,11850.0,26.8655,26.8721,26.8522,26.8589,11850.0
2014-08-06 14:25:00,40.63,40.64,40.63,40.63,11400.0,26.8589,26.8655,26.8589,26.8589,11400.0
2014-08-06 14:30:00,40.63,40.65,40.62,40.63,34350.0,26.8589,26.8721,26.8522,26.8589,34350.0
2014-08-06 14:35:00,40.63,40.65,40.63,40.64,39150.0,26.8589,26.8721,26.8589,26.8655,39150.0
2014-08-06 14:40:00,40.64,40.66,40.63,40.65,45900.0,26.8655,26.8787,26.8589,26.8721,45900.0
2014-08-06 14:45:00,40.65,40.65,40.6,40.63,51000.0,26.8721,26.8721,26.839,26.8589,51000.0
2014-08-06 14:50:00,40.63,40.65,40.62,40.63,34800.0,26.8589,26.8721,26.8522,26.8589,34800.0
2014-08-06 14:55:00,40.62,40.63,40.6,40.61,15450.0,26.8522,26.8589,26.839,26.8456,15450.0
2014-08-06 15:00:00,40.61,40.66,40.61,40.65,15900.0,26.8456,26.8787,26.8456,26.8721,15900.0
2014-08-06 15:05:00,40.65,40.69,40.65,40.67,27450.0,26.8721,26.8985,26.8721,26.8853,27450.0
2014-08-06 15:10:00,40.67,40.67,40.63,40.64,11100.0,26.8853,26.8853,26.8589,26.8655,11100.0
2014-08-06 15:15:00,40.63,40.65,40.63,40.65,20850.0,26.8589,26.8721,26.8589,26.8721,20850.0
2014-08-06 15:20:00,40.65,40.66,40.63,40.65,23100.0,26.8721,26.8787,26.8589,26.8721,23100.0
2014-08-06 15:25:00,40.65,40.67,40.63,40.65,38850.0,26.8721,26.8853,26.8589,26.8721,38850.0
2014-08-06 15:30:00,40.64,40.65,40.61,40.62,30300.0,26.8655,26.8721,26.8456,26.8522,30300.0
2014-08-06 15:35:00,40.62,40.65,40.61,40.65,22500.0,26.8522,26.8721,26.8456,26.8721,22500.0
2014-08-06 15:40:00,40.65,40.66,40.65,40.66,24900.0,26.8721,26.8787,26.8721,26.8787,24900.0
2014-08-06 15:45:00,40.65,40.68,40.63,40.63,34350.0,26.8721,26.8919,26.8589,26.8589,34350.0
2014-08-06 15:50:00,40.63,40.67,40.61,40.64,63900.0,26.8589,26.8853,26.8456,26.8655,63900.0
2014-08-06 15:55:00,40.64,40.67,40.62,40.63,94650.0,26.8655,26.8853,26.8522,26.8589,94650.0
2014-08-07 09:30:00,40.92,41.09,40.67,40.96,61800.0,27.0506,27.1629,26.8853,27.077,61800.0
2014-08-07 09:35:00,40.95,40.97,40.83,40.83,16500.0,27.0704,27.0836,26.9911,26.9911,16500.0
2014-08-07 09:40:00,40.83,40.9,40.75,40.82,21000.0,26.9911,27.0373,26.9382,26.9845,21000.0
2014-08-07 09:45:00,40.83,40.83,40.74,40.75,21300.0,26.9911,26.9911,26.9316,26.9382,21300.0
2014-08-07 09:50:00,40.71,40.89,40.71,40.89,24450.0,26.9117,27.0307,26.9117,27.0307,24450.0
2014-08-07 09:55:00,40.89,40.97,40.88,40.94,15450.0,27.0307,27.0836,27.0241,27.0638,15450.0
2014-08-07 10:00:00,40.96,40.99,40.86,40.93,18750.0,27.077,27.0968,27.0109,27.0572,18750.0
2014-08-07 10:05:00,40.93,41.03,40.93,41.01,20400.0,27.0572,27.1233,27.0572,27.1101,20400.0
2014-08-07 10:10:00,41.01,41.06,40.95,41.0,39450.0,27.1101,27.1431,27.0704,27.1034,39450.0
2014-08-07 10:15:00,40.99,41.04,40.94,40.97,24150.0,27.0968,27.1299,27.0638,27.0836,24150.0
2014-08-07 10:20:00,40.96,41.01,40.95,41.01,15450.0,27.077,27.1101,27.0704,27.1101,15450.0
2014-08-07 10:25:00,41.02,41.03,40.94,41.0,14550.0,27.1167,27.1233,27.0638,27.1034,14550.0
2014-08-07 10:30:00,41.01,41.05,40.97,41.05,15150.0,27.1101,27.1365,27.0836,27.1365,15150.0
2014-08-07 10:35:00,41.06,41.1,41.06,41.07,11700.0,27.1431,27.1695,27.1431,27.1497,11700.0
2014-08-07 10:40:00,41.09,41.09,40.99,40.99,12450.0,27.1629,27.1629,27.0968,27.0968,12450.0
2014-08-07 10:45:00,40.98,40.98,40.86,40.87,18450.0,27.0902,27.0902,27.0109,27.0175,18450.0
2014-08-07 10:50:00,40.88,40.89,40.75,40.84,44250.0,27.0241,27.0307,26.9382,26.9977,44250.0
2014-08-07 10:55:00,40.83,40.85,40.81,40.85,11700.0,26.9911,27.0043,26.9778,27.0043,11700.0
2014-08-07 11:00:00,40.84,40.84,40.76,40.79,7800.0,26.9977,26.9977,26.9448,26.9646,7800.0
2014-08-07 11:05:00,40.81,40.81,40.71,40.75,23550.0,26.9778,26.9778,26.9117,26.9382,23550.0
2014-08-07 11:10:00,40.75,40.75,40.63,40.63,19500.0,26.9382,26.9382,26.8589,26.8589,19500.0
2014-08-07 11:15:00,40.65,40.71,40.65,40.69,5700.0,26.8721,26.9117,26.8721,26.8985,5700.0
2014-08-07 11:20:00,40.71,40.74,40.71,40.73,18150.0,26.9117,26.9316,26.9117,26.925,18150.0
2014-08-07 11:25:00,40.74,40.74,40.68,40.7,15600.0,26.9316,26.9316,26.8919,26.9051,15600.0
2014-08-07 11:30:00,40.69,40.72,40.65,40.7,42750.0,26.8985,26.9183,26.8721,26.9051,42750.0
2014-08-07 11:35:00,40.7,40.71,40.68,40.69,11400.0,26.9051,26.9117,26.8919,26.8985,11400.0
2014-08-07 11:40:00,40.69,40.7,40.65,40.7,10500.0,26.8985,26.9051,26.8721,26.9051,10500.0
2014-08-07 11:45:00,40.69,40.69,40.59,40.65,16800.0,26.8985,26.8985,26.8324,26.8721,16800.0
2014-08-07 11:50:00,40.65,40.71,40.63,40.64,191550.0,26.8721,26.9117,26.8589,26.8655,191550.0
2014-08-07 11:55:00,40.65,40.71,40.63,40.71,15600.0,26.8721,26.9117,26.8589,26.9117,15600.0
2014-08-07 12:00:00,40.69,40.72,40.67,40.72,15600.0,26.8985,26.9183,26.8853,26.9183,15600.0
2014-08-07 12:05:00,40.72,40.72,40.68,40.71,6150.0,26.9183,26.9183,26.8919,26.9117,6150.0
2014-08-07 12:10:00,40.73,40.73,40.66,40.67,8700.0,26.925,26.925,26.8787,26.8853,8700.0
2014-08-07 12:15:00,40.66,40.66,40.59,40.61,11400.0,26.8787,26.8787,26.8324,26.8456,11400.0
2014-08-07 12:20:00,40.62,40.68,40.6,40.67,10200.0,26.8522,26.8919,26.839,26.8853,10200.0
2014-08-07 12:25:00,40.68,40.69,40.65,40.65,7050.0,26.8919,26.8985,26.8721,26.8721,7050.0
2014-08-07 12:30:00,40.65,40.67,40.61,40.63,9750.0,26.8721,26.8853,26.8456,26.8589,9750.0
2014-08-07 12:35:00,40.62,40.62,40.57,40.61,18300.0,26.8522,26.8522,26.8192,26.8456,18300.0
2014-08-07 12:40:00,40.61,40.65,40.61,40.65,5700.0,26.8456,26.8721,26.8456,26.8721,5700.0
2014-08-07 12:45:00,40.65,40.69,40.65,40.69,9150.0,26.8721,26.8985,26.8721,26.8985,9150.0
2014-08-07 12:50:00,40.69,40.69,40.64,40.67,4800.0,26.8985,26.8985,26.8655,26.8853,4800.0
2014-08-07 12:55:00,40.68,40.68,40.63,40.63,9450.0,26.8919,26.8919,26.8589,26.8589,9450.0
2014-08-07 13:00:00,40.63,40.69,40.63,40.67,44250.0,26.8589,26.8985,26.8589,26.8853,44250.0
2014-08-07 13:05:00,40.68,40.7,40.67,40.68,7200.0,26.8919,26.9051,26.8853,26.8919,7200.0
2014-08-07 13:10:00,40.71,40.71,40.69,40.69,8400.0,26.9117,26.9117,26.8985,26.8985,8400.0
2014-08-07 13:15:00,40.69,40.73,40.67,40.69,8250.0,26.8985,26.925,26.8853,26.8985,8250.0
2014-08-07 13:20:00,40.69,40.69,40.67,40.69,8100.0,26.8985,26.8985,26.8853,26.8985,8100.0
2014-08-07 13:25:00,40.69,40.73,40.68,40.7,9150.0,26.8985,26.925,26.8919,26.9051,9150.0
2014-08-07 13:30:00,40.71,40.73,40.7,40.73,11400.0,26.9117,26.925,26.9051,26.925,11400.0
2014-08-07 13:35:00,40.72,40.72,40.69,40.71,10350.0,26.9183,26.9183,26.8985,26.9117,10350.0
2014-08-07 13:40:00,40.73,40.76,40.71,40.76,8100.0,26.925,26.9448,26.9117,26.9448,8100.0
2014-08-07 13:45:00,40.76,40.76,40.72,40.74,8400.0,26.9448,26.9448,26.9183,26.9316,8400.0
2014-08-07 13:50:00,40.74,40.74,40.69,40.69,6300.0,26.9316,26.9316,26.8985,26.8985,6300.0
2014-08-07 13:55:00,40.7,40.74,40.7,40.73,8250.0,26.9051,26.9316,26.9051,26.925,8250.0
2014-08-07 14:00:00,40.73,40.73,40.68,40.73,25950.0,26.925,26.925,26.8919,26.925,25950.0
2014-08-07 14:05:00,40.73,40.76,40.72,40.72,28500.0,26.925,26.9448,26.9183,26.9183,28500.0
2014-08-07 14:10:00,40.72,40.73,40.68,40.68,5400.0,26.9183,26.925,26.8919,26.8919,5400.0
2014-08-07 14:15:00,40.69,40.69,40.65,40.67,10350.0,26.8985,26.8985,26.8721,26.8853,10350.0
2014-08-07 14:20:00,40.67,40.69,40.65,40.69,13200.0,26.8853,26.8985,26.8721,26.8985,13200.0
2014-08-07 14:25:00,40.67,40.68,40.65,40.67,15750.0,26.8853,26.8919,26.8721,26.8853,15750.0
2014-08-07 14:30:00,40.66,40.66,40.63,40.64,21900.0,26.8787,26.8787,26.8589,26.8655,21900.0
2014-08-07 14:35:00,40.63,40.65,40.61,40.62,12150.0,26.8589,26.8721,26.8456,26.8522,12150.0
2014-08-07 14:40:00,40.63,40.66,40.62,40.62,11400.0,26.8589,26.8787,26.8522,26.8522,11400.0
2014-08-07 14:45:00,40.62,40.63,40.62,40.63,6900.0,26.8522,26.8589,26.8522,26.8589,6900.0
2014-08-07 14:50:00,40.63,40.67,40.62,40.65,17400.0,26.8589,26.8853,26.8522,26.8721,17400.0
2014-08-07 14:55:00,40.65,40.65,40.57,40.57,8700.0,26.8721,26.8721,26.8192,26.8192,8700.0
2014-08-07 15:00:00,40.57,40.63,40.57,40.6,17400.0,26.8192,26.8589,26.8192,26.839,17400.0
2014-08-07 15:05:00,40.59,40.62,40.49,40.51,43800.0,26.8324,26.8522,26.7663,26.7795,43800.0
2014-08-07 15:10:00,40.52,40.54,40.47,40.47,23100.0,26.7861,26.7994,26.7531,26.7531,23100.0
2014-08-07 15:15:00,40.47,40.47,40.43,40.47,33900.0,26.7531,26.7531,26.7266,26.7531,33900.0
2014-08-07 15:20:00,40.47,40.47,40.36,40.37,42600.0,26.7531,26.7531,26.6804,26.687,42600.0
2014-08-07 15:25:00,40.39,40.39,40.34,40.38,31200.0,26.7002,26.7002,26.6671,26.6936,31200.0
2014-08-07 15:30:00,40.37,40.4,40.35,40.4,36600.0,26.687,26.7068,26.6738,26.7068,36600.0
2014-08-07 15:35:00,40.4,40.47,40.37,40.47,26850.0,26.7068,26.7531,26.687,26.7531,26850.0
2014-08-07 15:40:00,40.47,40.49,40.45,40.47,31200.0,26.7531,26.7663,26.7399,26.7531,31200.0
2014-08-07 15:45:00,40.47,40.47,40.44,40.47,27600.0,26.7531,26.7531,26.7332,26.7531,27600.0
2014-08-07 15:50:00,40.47,40.55,40.47,40.55,63750.0,26.7531,26.806,26.7531,26.806,63750.0
2014-08-07 15:55:00,40.55,40.58,40.5,40.52,83400.0,26.806,26.8258,26.7729,26.7861,83400.0
2014-08-08 09:30:00,40.67,40.93,40.61,40.74,39450.0,26.8853,27.0572,26.8456,26.9316,39450.0
2014-08-08 09:35:00,40.73,40.77,40.65,40.7,23550.0,26.925,26.9514,26.8721,26.9051,23550.0
2014-08-08 09:40:00,40.7,40.7,40.65,40.67,10200.0,26.9051,26.9051,26.8721,26.8853,10200.0
2014-08-08 09:45:00,40.67,40.72,40.61,40.69,12600.0,26.8853,26.9183,26.8456,26.8985,12600.0
2014-08-08 09:50:00,40.68,40.72,40.65,40.7,18000.0,26.8919,26.9183,26.8721,26.9051,18000.0
2014-08-08 09:55:00,40.7,40.76,40.64,40.72,43350.0,26.9051,26.9448,26.8655,26.9183,43350.0
2014-08-08 10:00:00,40.71,40.77,40.63,40.77,15000.0,26.9117,26.9514,26.8589,26.9514,15000.0
2014-08-08 10:05:00,40.77,40.77,40.67,40.67,17700.0,26.9514,26.9514,26.8853,26.8853,17700.0
2014-08-08 10:10:00,40.69,40.71,40.64,40.65,15750.0,26.8985,26.9117,26.8655,26.8721,15750.0
2014-08-08 10:15:00,40.65,40.72,40.63,40.69,26850.0,26.8721,26.9183,26.8589,26.8985,26850.0
2014-08-08 10:20:00,40.69,40.71,40.65,40.69,8100.0,26.8985,26.9117,26.8721,26.8985,8100.0
2014-08-08 10:25:00,40.69,40.69,40.6,40.62,9900.0,26.8985,26.8985,26.839,26.8522,9900.0
2014-08-08 10:30:00,40.63,40.66,40.61,40.66,8100.0,26.8589,26.8787,26.8456,26.8787,8100.0
2014-08-08 10:35:00,40.66,40.71,40.64,40.69,54600.0,26.8787,26.9117,26.8655,26.8985,54600.0
2014-08-08 10:40:00,40.69,40.81,40.69,40.77,21000.0,26.8985,26.9778,26.8985,26.9514,21000.0
2014-08-08 10:45:00,40.77,40.85,40.72,40.8,52950.0,26.9514,27.0043,26.9183,26.9712,52950.0
2014-08-08 10:50:00,40.8,40.86,40.8,40.8,20400.0,26.9712,27.0109,26.9712,26.9712,20400.0
2014-08-08 10:55:00,40.79,40.83,40.79,40.8,9000.0,26.9646,26.9911,26.9646,26.9712,9000.0
2014-08-08 11:00:00,40.8,40.81,40.77,40.81,7500.0,26.9712,26.9778,26.9514,26.9778,7500.0
2014-08-08 11:05:00,40.82,40.88,40.82,40.88,17100.0,26.9845,27.0241,26.9845,27.0241,17100.0
2014-08-08 11:10:00,40.87,40.9,40.83,40.89,22200.0,27.0175,27.0373,26.9911,27.0307,22200.0
2014-08-08 11:15:00,40.89,40.91,40.87,40.88,7800.0,27.0307,27.0439,27.0175,27.0241,7800.0
2014-08-08 11:20:00,40.89,40.89,40.83,40.85,4650.0,27.0307,27.0307,26.9911,27.0043,4650.0
2014-08-08 11:25:00,40.86,40.89,40.86,40.86,5550.0,27.0109,27.0307,27.0109,27.0109,5550.0
2014-08-08 11:30:00,40.86,40.89,40.86,40.88,11400.0,27.0109,27.0307,27.0109,27.0241,11400.0
2014-08-08 11:35:00,40.88,40.88,40.85,40.86,3600.0,27.0241,27.0241,27.0043,27.0109,3600.0
2014-08-08 11:40:00,40.87,40.89,40.84,40.84,14250.0,27.0175,27.0307,26.9977,26.9977,14250.0
2014-08-08 11:45:00,40.86,40.86,40.83,40.85,15300.0,27.0109,27.0109,26.9911,27.0043,15300.0
2014-08-08 11:50:00,40.83,40.84,40.81,40.81,11250.0,26.9911,26.9977,26.9778,26.9778,11250.0
2014-08-08 11:55:00,40.81,40.89,40.81,40.85,17100.0,26.9778,27.0307,26.9778,27.0043,17100.0
2014-08-08 12:00:00,40.84,40.87,40.83,40.87,46050.0,26.9977,27.0175,26.9911,27.0175,46050.0
2014-08-08 12:05:00,40.87,40.89,40.85,40.87,13050.0,27.0175,27.0307,27.0043,27.0175,13050.0
2014-08-08 12:10:00,40.86,40.87,40.85,40.87,11850.0,27.0109,27.0175,27.0043,27.0175,11850.0
2014-08-08 12:15:00,40.87,40.87,40.83,40.83,6000.0,27.0175,27.0175,26.9911,26.9911,6000.0
2014-08-08 12:20:00,40.84,40.84,40.82,40.83,6900.0,26.9977,26.9977,26.9845,26.9911,6900.0
2014-08-08 12:25:00,40.83,40.83,40.77,40.77,8550.0,26.9911,26.9911,26.9514,26.9514,8550.0
2014-08-08 12:30:00,40.77,40.79,40.77,40.78,7800.0,26.9514,26.9646,26.9514,26.958,7800.0
2014-08-08 12:35:00,40.78,40.8,40.74,40.79,77850.0,26.958,26.9712,26.9316,26.9646,77850.0
2014-08-08 12:40:00,40.79,40.87,40.79,40.86,19650.0,26.9646,27.0175,26.9646,27.0109,19650.0
2014-08-08 12:45:00,40.85,40.86,40.84,40.85,7950.0,27.0043,27.0109,26.9977,27.0043,7950.0
2014-08-08 12:50:00,40.85,40.87,40.85,40.86,8100.0,27.0043,27.0175,27.0043,27.0109,8100.0
2014-08-08 12:55:00,40.85,40.87,40.85,40.87,12150.0,27.0043,27.0175,27.0043,27.0175,12150.0
2014-08-08 13:00:00,40.87,40.87,40.85,40.87,7950.0,27.0175,27.0175,27.0043,27.0175,7950.0
2014-08-08 13:05:00,40.87,40.89,40.85,40.88,15900.0,27.0175,27.0307,27.0043,27.0241,15900.0
2014-08-08 13:10:00,40.88,40.91,40.87,40.9,7650.0,27.0241,27.0439,27.0175,27.0373,7650.0
2014-08-08 13:15:00,40.91,41.0,40.91,41.0,14250.0,27.0439,27.1034,27.0439,27.1034,14250.0
2014-08-08 13:20:00,41.01,41.05,41.01,41.05,14400.0,27.1101,27.1365,27.1101,27.1365,14400.0
2014-08-08 13:25:00,41.06,41.14,41.06,41.13,55350.0,27.1431,27.196,27.1431,27.1894,55350.0
2014-08-08 13:30:00,41.11,41.14,41.09,41.11,21300.0,27.1762,27.196,27.1629,27.1762,21300.0
2014-08-08 13:35:00,41.11,41.11,41.09,41.11,7200.0,27.1762,27.1762,27.1629,27.1762,7200.0
2014-08-08 13:40:00,41.11,41.16,41.11,41.11,45300.0,27.1762,27.2092,27.1762,27.1762,45300.0
2014-08-08 13:45:00,41.11,41.13,41.09,41.1,14100.0,27.1762,27.1894,27.1629,27.1695,14100.0
2014-08-08 13:50:00,41.11,41.11,41.09,41.09,10650.0,27.1762,27.1762,27.1629,27.1629,10650.0
2014-08-08 13:55:00,41.1,41.17,41.1,41.17,39600.0,27.1695,27.2158,27.1695,27.2158,39600.0
2014-08-08 14:00:00,41.17,41.17,41.15,41.16,11850.0,27.2158,27.2158,27.2026,27.2092,11850.0
2014-08-08 14:05:00,41.15,41.19,41.14,41.14,10800.0,27.2026,27.229,27.196,27.196,10800.0
2014-08-08 14:10:00,41.15,41.15,41.13,41.15,19500.0,27.2026,27.2026,27.1894,27.2026,19500.0
2014-08-08 14:15:00,41.14,41.15,41.12,41.14,7800.0,27.196,27.2026,27.1828,27.196,7800.0
2014-08-08 14:20:00,41.13,41.15,41.11,41.15,13350.0,27.1894,27.2026,27.1762,27.2026,13350.0
2014-08-08 14:25:00,41.15,41.19,41.15,41.19,13350.0,27.2026,27.229,27.2026,27.229,13350.0
2014-08-08 14:30:00,41.19,41.19,41.16,41.16,19350.0,27.229,27.229,27.2092,27.2092,19350.0
2014-08-08 14:35:00,41.16,41.2,41.16,41.2,9450.0,27.2092,27.2357,27.2092,27.2357,9450.0
2014-08-08 14:40:00,41.2,41.21,41.14,41.15,18300.0,27.2357,27.2423,27.196,27.2026,18300.0
2014-08-08 14:45:00,41.15,41.19,41.15,41.17,16200.0,27.2026,27.229,27.2026,27.2158,16200.0
2014-08-08 14:50:00,41.17,41.18,41.14,41.15,11550.0,27.2158,27.2224,27.196,27.2026,11550.0
2014-08-08 14:55:00,41.15,41.17,41.15,41.15,25800.0,27.2026,27.2158,27.2026,27.2026,25800.0
2014-08-08 15:00:00,41.15,41.17,41.15,41.17,14250.0,27.2026,27.2158,27.2026,27.2158,14250.0
2014-08-08 15:05:00,41.17,41.18,41.15,41.16,15750.0,27.2158,27.2224,27.2026,27.2092,15750.0
2014-08-08 15:10:00,41.17,41.17,41.14,41.17,38550.0,27.2158,27.2158,27.196,27.2158,38550.0
2014-08-08 15:15:00,41.17,41.21,41.17,41.21,22500.0,27.2158,27.2423,27.2158,27.2423,22500.0
2014-08-08 15:20:00,41.2,41.21,41.19,41.19,16500.0,27.2357,27.2423,27.229,27.229,16500.0
2014-08-08 15:25:00,41.2,41.25,41.2,41.25,27900.0,27.2357,27.2687,27.2357,27.2687,27900.0
2014-08-08 15:30:00,41.24,41.26,41.23,41.25,19350.0,27.2621,27.2753,27.2555,27.2687,19350.0
2014-08-08 15:35:00,41.25,41.25,41.21,41.24,29850.0,27.2687,27.2687,27.2423,27.2621,29850.0
2014-08-08 15:40:00,41.24,41.27,41.24,41.27,26550.0,27.2621,27.2819,27.2621,27.2819,26550.0
2014-08-08 15:45:00,41.27,41.27,41.23,41.25,35100.0,27.2819,27.2819,27.2555,27.2687,35100.0
2014-08-08 15:50:00,41.25,41.33,41.25,41.32,175650.0,27.2687,27.3216,27.2687,27.315,175650.0
2014-08-08 15:55:00,41.32,41.32,41.23,41.25,235650.0,27.315,27.315,27.2555,27.2687,235650.0
2014-08-11 09:30:00,41.37,41.49,41.11,41.41,49200.0,27.348,27.4274,27.1762,27.3745,49200.0
2014-08-11 09:35:00,41.35,41.57,41.35,41.49,56400.0,27.3348,27.4802,27.3348,27.4274,56400.0
2014-08-11 09:40:00,41.49,41.6,41.41,41.55,155100.0,27.4274,27.5001,27.3745,27.467,155100.0
2014-08-11 09:45:00,41.57,41.59,41.41,41.41,12300.0,27.4802,27.4935,27.3745,27.3745,12300.0
2014-08-11 09:50:00,41.41,41.51,41.41,41.51,30600.0,27.3745,27.4406,27.3745,27.4406,30600.0
2014-08-11 09:55:00,41.49,41.59,41.47,41.53,39600.0,27.4274,27.4935,27.4141,27.4538,39600.0
2014-08-11 10:00:00,41.55,41.58,41.51,41.54,7200.0,27.467,27.4869,27.4406,27.4604,7200.0
2014-08-11 10:05:00,41.57,41.57,41.53,41.53,16200.0,27.4802,27.4802,27.4538,27.4538,16200.0
2014-08-11 10:10:00,41.54,41.55,41.45,41.45,10950.0,27.4604,27.467,27.4009,27.4009,10950.0
2014-08-11 10:15:00,41.47,41.5,41.43,41.44,15000.0,27.4141,27.434,27.3877,27.3943,15000.0
2014-08-11 10:20:00,41.45,41.45,41.4,41.41,13200.0,27.4009,27.4009,27.3679,27.3745,13200.0
2014-08-11 10:25:00,41.42,41.42,41.38,41.39,16950.0,27.3811,27.3811,27.3546,27.3613,16950.0
2014-08-11 10:30:00,41.39,41.4,41.38,41.39,9000.0,27.3613,27.3679,27.3546,27.3613,9000.0
2014-08-11 10:35:00,41.4,41.41,41.37,41.4,30900.0,27.3679,27.3745,27.348,27.3679,30900.0
2014-08-11 10:40:00,41.39,41.41,41.39,41.4,12900.0,27.3613,27.3745,27.3613,27.3679,12900.0
2014-08-11 10:45:00,41.4,41.43,41.39,41.39,15750.0,27.3679,27.3877,27.3613,27.3613,15750.0
2014-08-11 10:50:00,41.39,41.41,41.36,41.4,15900.0,27.3613,27.3745,27.3414,27.3679,15900.0
2014-08-11 10:55:00,41.41,41.41,41.33,41.34,11550.0,27.3745,27.3745,27.3216,27.3282,11550.0
2014-08-11 11:00:00,41.33,41.36,41.33,41.33,10350.0,27.3216,27.3414,27.3216,27.3216,10350.0
2014-08-11 11:05:00,41.35,41.39,41.33,41.39,4950.0,27.3348,27.3613,27.3216,27.3613,4950.0
2014-08-11 11:10:00,41.39,41.42,41.38,41.39,16500.0,27.3613,27.3811,27.3546,27.3613,16500.0
2014-08-11 11:15:00,41.4,41.46,41.4,41.46,7800.0,27.3679,27.4075,27.3679,27.4075,7800.0
2014-08-11 11:20:00,41.45,41.47,41.43,41.45,8850.0,27.4009,27.4141,27.3877,27.4009,8850.0
2014-08-11 11:25:00,41.44,41.45,41.42,41.42,5700.0,27.3943,27.4009,27.3811,27.3811,5700.0
2014-08-11 11:30:00,41.41,41.42,41.39,41.41,4350.0,27.3745,27.3811,27.3613,27.3745,4350.0
2014-08-11 11:35:00,41.42,41.42,41.37,41.38,4800.0,27.3811,27.3811,27.348,27.3546,4800.0
2014-08-11 11:40:00,41.38,41.42,41.38,41.4,8100.0,27.3546,27.3811,27.3546,27.3679,8100.0
2014-08-11 11:45:00,41.41,41.42,41.39,41.41,6300.0,27.3745,27.3811,27.3613,27.3745,6300.0
2014-08-11 11:50:00,41.43,41.43,41.41,41.41,6300.0,27.3877,27.3877,27.3745,27.3745,6300.0
2014-08-11 11:55:00,41.42,41.44,41.39,41.41,4950.0,27.3811,27.3943,27.3613,27.3745,4950.0
2014-08-11 12:00:00,41.41,41.43,41.35,41.36,11250.0,27.3745,27.3877,27.3348,27.3414,11250.0
2014-08-11 12:05:00,41.37,41.39,41.37,41.37,2400.0,27.348,27.3613,27.348,27.348,2400.0
2014-08-11 12:10:00,41.36,41.4,41.36,41.39,5250.0,27.3414,27.3679,27.3414,27.3613,5250.0
2014-08-11 12:15:00,41.37,41.38,41.37,41.37,3600.0,27.348,27.3546,27.348,27.348,3600.0
2014-08-11 12:20:00,41.38,41.4,41.37,41.39,6450.0,27.3546,27.3679,27.348,27.3613,6450.0
2014-08-11 12:25:00,41.4,41.41,41.39,41.39,7800.0,27.3679,27.3745,27.3613,27.3613,7800.0
2014-08-11 12:30:00,41.38,41.39,41.36,41.38,7800.0,27.3546,27.3613,27.3414,27.3546,7800.0
2014-08-11 12:35:00,41.39,41.4,41.37,41.37,4200.0,27.3613,27.3679,27.348,27.348,4200.0
2014-08-11 12:40:00,41.37,41.38,41.37,41.37,4050.0,27.348,27.3546,27.348,27.348,4050.0
2014-08-11 12:45:00,41.37,41.38,41.36,41.36,3750.0,27.348,27.3546,27.3414,27.3414,3750.0
2014-08-11 12:50:00,41.37,41.37,41.35,41.37,4200.0,27.348,27.348,27.3348,27.348,4200.0
2014-08-11 12:55:00,41.37,41.37,41.34,41.34,6750.0,27.348,27.348,27.3282,27.3282,6750.0
2014-08-11 13:00:00,41.34,41.39,41.34,41.38,7800.0,27.3282,27.3613,27.3282,27.3546,7800.0
2014-08-11 13:05:00,41.37,41.37,41.36,41.37,1800.0,27.348,27.348,27.3414,27.348,1800.0
2014-08-11 13:10:00,41.37,41.37,41.34,41.35,1650.0,27.348,27.348,27.3282,27.3348,1650.0
2014-08-11 13:15:00,41.34,41.35,41.31,41.33,9900.0,27.3282,27.3348,27.3084,27.3216,9900.0
2014-08-11 13:20:00,41.34,41.35,41.33,41.33,2850.0,27.3282,27.3348,27.3216,27.3216,2850.0
2014-08-11 13:25:00,41.33,41.33,41.27,41.27,5250.0,27.3216,27.3216,27.2819,27.2819,5250.0
2014-08-11 13:30:00,41.27,41.3,41.27,41.29,8850.0,27.2819,27.3018,27.2819,27.2952,8850.0
2014-08-11 13:35:00,41.29,41.32,41.29,41.3,4200.0,27.2952,27.315,27.2952,27.3018,4200.0
2014-08-11 13:40:00,41.3,41.31,41.28,41.28,3450.0,27.3018,27.3084,27.2885,27.2885,3450.0
2014-08-11 13:45:00,41.29,41.29,41.27,41.29,3900.0,27.2952,27.2952,27.2819,27.2952,3900.0
2014-08-11 13:50:00,41.3,41.31,41.22,41.27,10500.0,27.3018,27.3084,27.2489,27.2819,10500.0
2014-08-11 13:55:00,41.25,41.25,41.19,41.23,8250.0,27.2687,27.2687,27.229,27.2555,8250.0
2014-08-11 14:00:00,41.22,41.22,41.18,41.21,5550.0,27.2489,27.2489,27.2224,27.2423,5550.0
2014-08-11 14:05:00,41.21,41.24,41.19,41.24,5550.0,27.2423,27.2621,27.229,27.2621,5550.0
2014-08-11 14:10:00,41.24,41.25,41.22,41.23,4500.0,27.2621,27.2687,27.2489,27.2555,4500.0
2014-08-11 14:15:00,41.22,41.27,41.2,41.25,6150.0,27.2489,27.2819,27.2357,27.2687,6150.0
2014-08-11 14:20:00,41.24,41.25,41.23,41.24,5550.0,27.2621,27.2687,27.2555,27.2621,5550.0
2014-08-11 14:25:00,41.24,41.24,41.21,41.23,14100.0,27.2621,27.2621,27.2423,27.2555,14100.0
2014-08-11 14:30:00,41.23,41.23,41.21,41.21,6000.0,27.2555,27.2555,27.2423,27.2423,6000.0
2014-08-11 14:35:00,41.23,41.24,41.21,41.22,6000.0,27.2555,27.2621,27.2423,27.2489,6000.0
2014-08-11 14:40:00,41.21,41.27,41.21,41.27,7350.0,27.2423,27.2819,27.2423,27.2819,7350.0
2014-08-11 14:45:00,41.27,41.31,41.27,41.29,14850.0,27.2819,27.3084,27.2819,27.2952,14850.0
2014-08-11 14:50:00,41.3,41.3,41.28,41.3,7950.0,27.3018,27.3018,27.2885,27.3018,7950.0
2014-08-11 14:55:00,41.29,41.32,41.29,41.29,12750.0,27.2952,27.315,27.2952,27.2952,12750.0
2014-08-11 15:00:00,41.29,41.31,41.29,41.31,5700.0,27.2952,27.3084,27.2952,27.3084,5700.0
2014-08-11 15:05:00,41.31,41.33,41.3,41.33,7650.0,27.3084,27.3216,27.3018,27.3216,7650.0
2014-08-11 15:10:00,41.33,41.35,41.33,41.34,11850.0,27.3216,27.3348,27.3216,27.3282,11850.0
2014-08-11 15:15:00,41.35,41.35,41.31,41.32,11100.0,27.3348,27.3348,27.3084,27.315,11100.0
2014-08-11 15:20:00,41.31,41.31,41.27,41.28,7650.0,27.3084,27.3084,27.2819,27.2885,7650.0
2014-08-11 15:25:00,41.27,41.3,41.26,41.26,13800.0,27.2819,27.3018,27.2753,27.2753,13800.0
2014-08-11 15:30:00,41.27,41.29,41.27,41.29,12600.0,27.2819,27.2952,27.2819,27.2952,12600.0
2014-08-11 15:35:00,41.29,41.29,41.27,41.27,13950.0,27.2952,27.2952,27.2819,27.2819,13950.0
2014-08-11 15:40:00,41.27,41.27,41.23,41.24,13650.0,27.2819,27.2819,27.2555,27.2621,13650.0
2014-08-11 15:45:00,41.23,41.25,41.22,41.23,18300.0,27.2555,27.2687,27.2489,27.2555,18300.0
2014-08-11 15:50:00,41.23,41.29,41.23,41.29,64800.0,27.2555,27.2952,27.2555,27.2952,64800.0
2014-08-11 15:55:00,41.28,41.3,41.25,41.26,128400.0,27.2885,27.3018,27.2687,27.2753,128400.0
2014-08-12 09:30:00,41.18,41.33,41.18,41.23,25350.0,27.2224,27.3216,27.2224,27.2555,25350.0
2014-08-12 09:35:00,41.27,41.44,41.27,41.37,10800.0,27.2819,27.3943,27.2819,27.348,10800.0
2014-08-12 09:40:00,41.37,41.48,41.37,41.46,11400.0,27.348,27.4208,27.348,27.4075,11400.0
2014-08-12 09:45:00,41.47,41.57,41.45,41.48,20850.0,27.4141,27.4802,27.4009,27.4208,20850.0
2014-08-12 09:50:00,41.49,41.51,41.36,41.39,28800.0,27.4274,27.4406,27.3414,27.3613,28800.0
2014-08-12 09:55:00,41.39,41.53,41.37,41.53,19800.0,27.3613,27.4538,27.348,27.4538,19800.0
2014-08-12 10:00:00,41.53,41.53,41.45,41.51,11850.0,27.4538,27.4538,27.4009,27.4406,11850.0
2014-08-12 10:05:00,41.52,41.56,41.41,41.46,21750.0,27.4472,27.4736,27.3745,27.4075,21750.0
2014-08-12 10:10:00,41.44,41.5,41.4,41.49,10200.0,27.3943,27.434,27.3679,27.4274,10200.0
2014-08-12 10:15:00,41.49,41.55,41.48,41.5,12450.0,27.4274,27.467,27.4208,27.434,12450.0
2014-08-12 10:20:00,41.5,41.55,41.5,41.53,12000.0,27.434,27.467,27.434,27.4538,12000.0
2014-08-12 10:25:00,41.52,41.52,41.45,41.51,12000.0,27.4472,27.4472,27.4009,27.4406,12000.0
2014-08-12 10:30:00,41.51,41.51,41.43,41.47,10200.0,27.4406,27.4406,27.3877,27.4141,10200.0
2014-08-12 10:35:00,41.46,41.48,41.42,41.46,8400.0,27.4075,27.4208,27.3811,27.4075,8400.0
2014-08-12 10:40:00,41.46,41.5,41.37,41.37,9150.0,27.4075,27.434,27.348,27.348,9150.0
2014-08-12 10:45:00,41.37,41.43,41.36,41.38,12300.0,27.348,27.3877,27.3414,27.3546,12300.0
2014-08-12 10:50:00,41.37,41.37,41.35,41.35,15600.0,27.348,27.348,27.3348,27.3348,15600.0
2014-08-12 10:55:00,41.36,41.37,41.32,41.33,6750.0,27.3414,27.348,27.315,27.3216,6750.0
2014-08-12 11:00:00,41.32,41.32,41.2,41.2,12750.0,27.315,27.315,27.2357,27.2357,12750.0
2014-08-12 11:05:00,41.2,41.2,41.16,41.16,10650.0,27.2357,27.2357,27.2092,27.2092,10650.0
2014-08-12 11:10:00,41.16,41.19,41.15,41.17,6750.0,27.2092,27.229,27.2026,27.2158,6750.0
2014-08-12 11:15:00,41.18,41.18,41.13,41.15,6000.0,27.2224,27.2224,27.1894,27.2026,6000.0
2014-08-12 11:20:00,41.15,41.18,41.14,41.17,5700.0,27.2026,27.2224,27.196,27.2158,5700.0
2014-08-12 11:25:00,41.15,41.16,41.14,41.15,4200.0,27.2026,27.2092,27.196,27.2026,4200.0
2014-08-12 11:30:00,41.14,41.15,41.13,41.13,5550.0,27.196,27.2026,27.1894,27.1894,5550.0
2014-08-12 11:35:00,41.13,41.14,41.11,41.11,6000.0,27.1894,27.196,27.1762,27.1762,6000.0
2014-08-12 11:40:00,41.11,41.14,41.09,41.12,9900.0,27.1762,27.196,27.1629,27.1828,9900.0
2014-08-12 11:45:00,41.11,41.18,41.1,41.18,13350.0,27.1762,27.2224,27.1695,27.2224,13350.0
2014-08-12 11:50:00,41.2,41.21,41.19,41.21,1800.0,27.2357,27.2423,27.229,27.2423,1800.0
2014-08-12 11:55:00,41.19,41.19,41.17,41.17,2700.0,27.229,27.229,27.2158,27.2158,2700.0
2014-08-12 12:00:00,41.19,41.19,41.13,41.19,5850.0,27.229,27.229,27.1894,27.229,5850.0
2014-08-12 12:05:00,41.17,41.18,41.13,41.16,6300.0,27.2158,27.2224,27.1894,27.2092,6300.0
2014-08-12 12:10:00,41.19,41.21,41.17,41.2,1950.0,27.229,27.2423,27.2158,27.2357,1950.0
2014-08-12 12:15:00,41.19,41.2,41.18,41.18,3150.0,27.229,27.2357,27.2224,27.2224,3150.0
2014-08-12 12:20:00,41.19,41.19,41.17,41.18,1350.0,27.229,27.229,27.2158,27.2224,1350.0
2014-08-12 12:25:00,41.19,41.21,41.17,41.17,1500.0,27.229,27.2423,27.2158,27.2158,1500.0
2014-08-12 12:30:00,41.18,41.21,41.18,41.18,1950.0,27.2224,27.2423,27.2224,27.2224,1950.0
2014-08-12 12:35:00,41.19,41.23,41.19,41.21,7950.0,27.229,27.2555,27.229,27.2423,7950.0
2014-08-12 12:40:00,41.21,41.28,41.21,41.25,4650.0,27.2423,27.2885,27.2423,27.2687,4650.0
2014-08-12 12:45:00,41.26,41.26,41.22,41.22,5250.0,27.2753,27.2753,27.2489,27.2489,5250.0
2014-08-12 12:50:00,41.22,41.22,41.19,41.2,1950.0,27.2489,27.2489,27.229,27.2357,1950.0
2014-08-12 12:55:00,41.21,41.25,41.21,41.21,7950.0,27.2423,27.2687,27.2423,27.2423,7950.0
2014-08-12 13:00:00,41.21,41.23,41.21,41.23,2400.0,27.2423,27.2555,27.2423,27.2555,2400.0
2014-08-12 13:05:00,41.21,41.24,41.2,41.21,2100.0,27.2423,27.2621,27.2357,27.2423,2100.0
2014-08-12 13:10:00,41.21,41.24,41.21,41.23,2700.0,27.2423,27.2621,27.2423,27.2555,2700.0
2014-08-12 13:15:00,41.21,41.22,41.19,41.19,2100.0,27.2423,27.2489,27.229,27.229,2100.0
2014-08-12 13:20:00,41.19,41.21,41.13,41.15,10650.0,27.229,27.2423,27.1894,27.2026,10650.0
2014-08-12 13:25:00,41.17,41.17,41.13,41.16,7200.0,27.2158,27.2158,27.1894,27.2092,7200.0
2014-08-12 13:30:00,41.14,41.15,41.08,41.09,9450.0,27.196,27.2026,27.1563,27.1629,9450.0
2014-08-12 13:35:00,41.08,41.09,41.06,41.08,5250.0,27.1563,27.1629,27.1431,27.1563,5250.0
2014-08-12 13:40:00,41.09,41.11,41.07,41.08,4800.0,27.1629,27.1762,27.1497,27.1563,4800.0
2014-08-12 13:45:00,41.09,41.09,41.04,41.07,16200.0,27.1629,27.1629,27.1299,27.1497,16200.0
2014-08-12 13:50:00,41.07,41.07,41.04,41.07,9150.0,27.1497,27.1497,27.1299,27.1497,9150.0
2014-08-12 13:55:00,41.07,41.08,41.05,41.06,6900.0,27.1497,27.1563,27.1365,27.1431,6900.0
2014-08-12 14:00:00,41.07,41.09,41.05,41.09,9300.0,27.1497,27.1629,27.1365,27.1629,9300.0
2014-08-12 14:05:00,41.09,41.09,41.01,41.01,9600.0,27.1629,27.1629,27.1101,27.1101,9600.0
2014-08-12 14:10:00,41.01,41.02,40.99,41.01,6000.0,27.1101,27.1167,27.0968,27.1101,6000.0
2014-08-12 14:15:00,41.02,41.04,40.99,41.0,7650.0,27.1167,27.1299,27.0968,27.1034,7650.0
2014-08-12 14:20:00,41.01,41.03,41.0,41.0,6900.0,27.1101,27.1233,27.1034,27.1034,6900.0
2014-08-12 14:25:00,41.01,41.03,40.97,40.99,12150.0,27.1101,27.1233,27.0836,27.0968,12150.0
2014-08-12 14:30:00,40.99,40.99,40.94,40.97,8850.0,27.0968,27.0968,27.0638,27.0836,8850.0
2014-08-12 14:35:00,40.97,41.01,40.95,41.01,8400.0,27.0836,27.1101,27.0704,27.1101,8400.0
2014-08-12 14:40:00,41.01,41.01,40.99,41.0,20850.0,27.1101,27.1101,27.0968,27.1034,20850.0
2014-08-12 14:45:00,41.01,41.01,40.99,40.99,10500.0,27.1101,27.1101,27.0968,27.0968,10500.0
2014-08-12 14:50:00,40.99,41.02,40.99,41.0,10650.0,27.0968,27.1167,27.0968,27.1034,10650.0
2014-08-12 14:55:00,41.0,41.01,40.98,40.99,12000.0,27.1034,27.1101,27.0902,27.0968,12000.0
2014-08-12 15:00:00,40.99,41.02,40.99,41.01,12150.0,27.0968,27.1167,27.0968,27.1101,12150.0
2014-08-12 15:05:00,41.01,41.04,41.01,41.04,15150.0,27.1101,27.1299,27.1101,27.1299,15150.0
2014-08-12 15:10:00,41.04,41.08,41.04,41.08,5100.0,27.1299,27.1563,27.1299,27.1563,5100.0
2014-08-12 15:15:00,41.08,41.08,41.05,41.06,9300.0,27.1563,27.1563,27.1365,27.1431,9300.0
2014-08-12 15:20:00,41.07,41.09,41.07,41.09,9900.0,27.1497,27.1629,27.1497,27.1629,9900.0
2014-08-12 15:25:00,41.09,41.11,41.07,41.07,16350.0,27.1629,27.1762,27.1497,27.1497,16350.0
2014-08-12 15:30:00,41.07,41.09,41.06,41.09,14550.0,27.1497,27.1629,27.1431,27.1629,14550.0
2014-08-12 15:35:00,41.09,41.14,41.09,41.14,16650.0,27.1629,27.196,27.1629,27.196,16650.0
2014-08-12 15:40:00,41.15,41.21,41.15,41.17,24450.0,27.2026,27.2423,27.2026,27.2158,24450.0
2014-08-12 15:45:00,41.17,41.19,41.16,41.18,20250.0,27.2158,27.229,27.2092,27.2224,20250.0
2014-08-12 15:50:00,41.17,41.18,41.13,41.13,26250.0,27.2158,27.2224,27.1894,27.1894,26250.0
2014-08-12 15:55:00,41.13,41.17,41.13,41.15,47100.0,27.1894,27.2158,27.1894,27.2026,47100.0
2014-08-13 09:30:00,40.54,41.31,40.54,41.23,34050.0,26.8945,27.4053,26.8945,27.3522,34050.0
2014-08-13 09:35:00,41.21,41.22,41.1,41.15,10650.0,27.339,27.3456,27.266,27.2992,10650.0
2014-08-13 09:40:00,41.17,41.17,41.07,41.12,6750.0,27.3124,27.3124,27.2461,27.2793,6750.0
2014-08-13 09:45:00,41.11,41.14,41.06,41.09,12150.0,27.2726,27.2925,27.2395,27.2594,12150.0
2014-08-13 09:50:00,41.09,41.09,41.05,41.06,6750.0,27.2594,27.2594,27.2328,27.2395,6750.0
2014-08-13 09:55:00,41.05,41.07,41.01,41.05,8400.0,27.2328,27.2461,27.2063,27.2328,8400.0
2014-08-13 10:00:00,41.04,41.13,41.03,41.08,17400.0,27.2262,27.2859,27.2195,27.2527,17400.0
2014-08-13 10:05:00,41.08,41.14,41.05,41.13,23400.0,27.2527,27.2925,27.2328,27.2859,23400.0
2014-08-13 10:10:00,41.13,41.13,41.06,41.07,10500.0,27.2859,27.2859,27.2395,27.2461,10500.0
2014-08-13 10:15:00,41.05,41.09,41.04,41.09,8550.0,27.2328,27.2594,27.2262,27.2594,8550.0
2014-08-13 10:20:00,41.07,41.12,41.07,41.11,22500.0,27.2461,27.2793,27.2461,27.2726,22500.0
2014-08-13 10:25:00,41.1,41.11,41.07,41.11,7650.0,27.266,27.2726,27.2461,27.2726,7650.0
2014-08-13 10:30:00,41.11,41.15,41.11,41.13,15450.0,27.2726,27.2992,27.2726,27.2859,15450.0
2014-08-13 10:35:00,41.14,41.16,41.08,41.13,22050.0,27.2925,27.3058,27.2527,27.2859,22050.0
2014-08-13 10:40:00,41.14,41.14,41.09,41.12,4650.0,27.2925,27.2925,27.2594,27.2793,4650.0
2014-08-13 10:45:00,41.12,41.15,41.12,41.13,4200.0,27.2793,27.2992,27.2793,27.2859,4200.0
2014-08-13 10:50:00,41.15,41.17,41.13,41.15,15300.0,27.2992,27.3124,27.2859,27.2992,15300.0
2014-08-13 10:55:00,41.15,41.16,41.13,41.15,3750.0,27.2992,27.3058,27.2859,27.2992,3750.0
2014-08-13 11:00:00,41.15,41.24,41.15,41.23,7950.0,27.2992,27.3589,27.2992,27.3522,7950.0
2014-08-13 11:05:00,41.23,41.27,41.23,41.27,4500.0,27.3522,27.3788,27.3522,27.3788,4500.0
2014-08-13 11:10:00,41.29,41.33,41.27,41.31,7050.0,27.392,27.4186,27.3788,27.4053,7050.0
2014-08-13 11:15:00,41.29,41.29,41.25,41.26,13500.0,27.392,27.392,27.3655,27.3721,13500.0
2014-08-13 11:20:00,41.26,41.27,41.21,41.23,14700.0,27.3721,27.3788,27.339,27.3522,14700.0
2014-08-13 11:25:00,41.23,41.26,41.21,41.25,23550.0,27.3522,27.3721,27.339,27.3655,23550.0
2014-08-13 11:30:00,41.27,41.29,41.24,41.28,6750.0,27.3788,27.392,27.3589,27.3854,6750.0
2014-08-13 11:35:00,41.3,41.31,41.27,41.27,7200.0,27.3987,27.4053,27.3788,27.3788,7200.0
2014-08-13 11:40:00,41.27,41.29,41.25,41.28,7050.0,27.3788,27.392,27.3655,27.3854,7050.0
2014-08-13 11:45:00,41.27,41.28,41.25,41.27,4350.0,27.3788,27.3854,27.3655,27.3788,4350.0
2014-08-13 11:50:00,41.27,41.27,41.23,41.23,3750.0,27.3788,27.3788,27.3522,27.3522,3750.0
2014-08-13 11:55:00,41.23,41.26,41.23,41.25,5400.0,27.3522,27.3721,27.3522,27.3655,5400.0
2014-08-13 12:00:00,41.25,41.25,41.23,41.23,4050.0,27.3655,27.3655,27.3522,27.3522,4050.0
2014-08-13 12:05:00,41.22,41.25,41.19,41.23,9000.0,27.3456,27.3655,27.3257,27.3522,9000.0
2014-08-13 12:10:00,41.23,41.26,41.22,41.25,4950.0,27.3522,27.3721,27.3456,27.3655,4950.0
2014-08-13 12:15:00,41.25,41.25,41.2,41.21,7650.0,27.3655,27.3655,27.3323,27.339,7650.0
2014-08-13 12:20:00,41.2,41.23,41.19,41.23,9600.0,27.3323,27.3522,27.3257,27.3522,9600.0
2014-08-13 12:25:00,41.23,41.26,41.23,41.25,6600.0,27.3522,27.3721,27.3522,27.3655,6600.0
2014-08-13 12:30:00,41.25,41.25,41.23,41.24,3900.0,27.3655,27.3655,27.3522,27.3589,3900.0
2014-08-13 12:35:00,41.23,41.23,41.22,41.23,7200.0,27.3522,27.3522,27.3456,27.3522,7200.0
2014-08-13 12:40:00,41.23,41.25,41.22,41.23,5100.0,27.3522,27.3655,27.3456,27.3522,5100.0
2014-08-13 12:45:00,41.24,41.31,41.23,41.29,9900.0,27.3589,27.4053,27.3522,27.392,9900.0
2014-08-13 12:50:00,41.28,41.31,41.28,41.29,7650.0,27.3854,27.4053,27.3854,27.392,7650.0
2014-08-13 12:55:00,41.29,41.31,41.29,41.31,7500.0,27.392,27.4053,27.392,27.4053,7500.0
2014-08-13 13:00:00,41.32,41.32,41.27,41.27,8700.0,27.4119,27.4119,27.3788,27.3788,8700.0
2014-08-13 13:05:00,41.28,41.3,41.28,41.29,4050.0,27.3854,27.3987,27.3854,27.392,4050.0
2014-08-13 13:10:00,41.28,41.29,41.27,41.28,4950.0,27.3854,27.392,27.3788,27.3854,4950.0
2014-08-13 13:15:00,41.29,41.32,41.29,41.29,37500.0,27.392,27.4119,27.392,27.392,37500.0
2014-08-13 13:20:00,41.29,41.31,41.27,41.3,8400.0,27.392,27.4053,27.3788,27.3987,8400.0
2014-08-13 13:25:00,41.31,41.32,41.3,41.31,4500.0,27.4053,27.4119,27.3987,27.4053,4500.0
2014-08-13 13:30:00,41.31,41.32,41.3,41.31,3750.0,27.4053,27.4119,27.3987,27.4053,3750.0
2014-08-13 13:35:00,41.3,41.32,41.29,41.32,7200.0,27.3987,27.4119,27.392,27.4119,7200.0
2014-08-13 13:40:00,41.31,41.34,41.31,41.31,4650.0,27.4053,27.4252,27.4053,27.4053,4650.0
2014-08-13 13:45:00,41.31,41.32,41.29,41.31,11250.0,27.4053,27.4119,27.392,27.4053,11250.0
2014-08-13 13:50:00,41.31,41.31,41.27,41.29,5400.0,27.4053,27.4053,27.3788,27.392,5400.0
2014-08-13 13:55:00,41.29,41.31,41.27,41.3,7800.0,27.392,27.4053,27.3788,27.3987,7800.0
2014-08-13 14:00:00,41.29,41.31,41.29,41.29,7950.0,27.392,27.4053,27.392,27.392,7950.0
2014-08-13 14:05:00,41.3,41.31,41.26,41.28,12450.0,27.3987,27.4053,27.3721,27.3854,12450.0
2014-08-13 14:10:00,41.29,41.31,41.29,41.3,6750.0,27.392,27.4053,27.392,27.3987,6750.0
2014-08-13 14:15:00,41.3,41.33,41.3,41.32,13350.0,27.3987,27.4186,27.3987,27.4119,13350.0
2014-08-13 14:20:00,41.32,41.32,41.29,41.31,8550.0,27.4119,27.4119,27.392,27.4053,8550.0
2014-08-13 14:25:00,41.3,41.33,41.3,41.31,7350.0,27.3987,27.4186,27.3987,27.4053,7350.0
2014-08-13 14:30:00,41.31,41.33,41.29,41.31,7050.0,27.4053,27.4186,27.392,27.4053,7050.0
2014-08-13 14:35:00,41.31,41.35,41.31,41.32,13200.0,27.4053,27.4318,27.4053,27.4119,13200.0
2014-08-13 14:40:00,41.33,41.33,41.31,41.31,7950.0,27.4186,27.4186,27.4053,27.4053,7950.0
2014-08-13 14:45:00,41.31,41.35,41.31,41.34,20400.0,27.4053,27.4318,27.4053,27.4252,20400.0
2014-08-13 14:50:00,41.33,41.33,41.3,41.33,17250.0,27.4186,27.4186,27.3987,27.4186,17250.0
2014-08-13 14:55:00,41.32,41.33,41.32,41.32,4050.0,27.4119,27.4186,27.4119,27.4119,4050.0
2014-08-13 15:00:00,41.32,41.33,41.29,41.31,10350.0,27.4119,27.4186,27.392,27.4053,10350.0
2014-08-13 15:05:00,41.29,41.33,41.29,41.29,8250.0,27.392,27.4186,27.392,27.392,8250.0
2014-08-13 15:10:00,41.29,41.31,41.29,41.31,9150.0,27.392,27.4053,27.392,27.4053,9150.0
2014-08-13 15:15:00,41.31,41.31,41.28,41.29,5400.0,27.4053,27.4053,27.3854,27.392,5400.0
2014-08-13 15:20:00,41.29,41.32,41.29,41.31,16500.0,27.392,27.4119,27.392,27.4053,16500.0
2014-08-13 15:25:00,41.31,41.31,41.29,41.29,11100.0,27.4053,27.4053,27.392,27.392,11100.0
2014-08-13 15:30:00,41.29,41.29,41.27,41.27,8550.0,27.392,27.392,27.3788,27.3788,8550.0
2014-08-13 15:35:00,41.27,41.28,41.26,41.27,14250.0,27.3788,27.3854,27.3721,27.3788,14250.0
2014-08-13 15:40:00,41.27,41.32,41.27,41.31,15000.0,27.3788,27.4119,27.3788,27.4053,15000.0
2014-08-13 15:45:00,41.31,41.32,41.29,41.31,18450.0,27.4053,27.4119,27.392,27.4053,18450.0
2014-08-13 15:50:00,41.31,41.33,41.31,41.33,39000.0,27.4053,27.4186,27.4053,27.4186,39000.0
2014-08-13 15:55:00,41.33,41.33,41.29,41.31,72150.0,27.4186,27.4186,27.392,27.4053,72150.0
2014-08-14 09:30:00,41.43,41.43,41.37,41.37,17400.0,27.4849,27.4849,27.4451,27.4451,17400.0
2014-08-14 09:35:00,41.39,41.43,41.37,41.43,2250.0,27.4584,27.4849,27.4451,27.4849,2250.0
2014-08-14 09:40:00,41.41,41.45,41.37,41.37,7950.0,27.4716,27.4982,27.4451,27.4451,7950.0
2014-08-14 09:45:00,41.39,41.39,41.33,41.33,9150.0,27.4584,27.4584,27.4186,27.4186,9150.0
2014-08-14 09:50:00,41.33,41.42,41.33,41.42,22200.0,27.4186,27.4783,27.4186,27.4783,22200.0
2014-08-14 09:55:00,41.43,41.47,41.39,41.45,20400.0,27.4849,27.5114,27.4584,27.4982,20400.0
2014-08-14 10:00:00,41.45,41.46,41.38,41.42,15750.0,27.4982,27.5048,27.4517,27.4783,15750.0
2014-08-14 10:05:00,41.42,41.44,41.38,41.41,10200.0,27.4783,27.4915,27.4517,27.4716,10200.0
2014-08-14 10:10:00,41.41,41.45,41.41,41.43,6000.0,27.4716,27.4982,27.4716,27.4849,6000.0
2014-08-14 10:15:00,41.45,41.48,41.45,41.45,6900.0,27.4982,27.5181,27.4982,27.4982,6900.0
2014-08-14 10:20:00,41.45,41.48,41.45,41.48,3750.0,27.4982,27.5181,27.4982,27.5181,3750.0
2014-08-14 10:25:00,41.47,41.49,41.41,41.43,6900.0,27.5114,27.5247,27.4716,27.4849,6900.0
2014-08-14 10:30:00,41.43,41.48,41.43,41.46,9300.0,27.4849,27.5181,27.4849,27.5048,9300.0
2014-08-14 10:35:00,41.46,41.47,41.46,41.47,2850.0,27.5048,27.5114,27.5048,27.5114,2850.0
2014-08-14 10:40:00,41.47,41.51,41.45,41.51,4500.0,27.5114,27.538,27.4982,27.538,4500.0
2014-08-14 10:45:00,41.52,41.53,41.49,41.49,4650.0,27.5446,27.5513,27.5247,27.5247,4650.0
2014-08-14 10:50:00,41.48,41.5,41.45,41.48,3750.0,27.5181,27.5314,27.4982,27.5181,3750.0
2014-08-14 10:55:00,41.47,41.47,41.46,41.47,2550.0,27.5114,27.5114,27.5048,27.5114,2550.0
2014-08-14 11:00:00,41.47,41.5,41.47,41.49,14100.0,27.5114,27.5314,27.5114,27.5247,14100.0
2014-08-14 11:05:00,41.49,41.51,41.47,41.49,6600.0,27.5247,27.538,27.5114,27.5247,6600.0
2014-08-14 11:10:00,41.51,41.51,41.46,41.47,8700.0,27.538,27.538,27.5048,27.5114,8700.0
2014-08-14 11:15:00,41.47,41.48,41.47,41.47,3750.0,27.5114,27.5181,27.5114,27.5114,3750.0
2014-08-14 11:20:00,41.48,41.49,41.47,41.49,11400.0,27.5181,27.5247,27.5114,27.5247,11400.0
2014-08-14 11:25:00,41.47,41.48,41.41,41.42,31650.0,27.5114,27.5181,27.4716,27.4783,31650.0
2014-08-14 11:30:00,41.42,41.46,41.42,41.43,5250.0,27.4783,27.5048,27.4783,27.4849,5250.0
2014-08-14 11:35:00,41.42,41.42,41.4,41.42,1950.0,27.4783,27.4783,27.465,27.4783,1950.0
2014-08-14 11:40:00,41.41,41.41,41.39,41.39,3450.0,27.4716,27.4716,27.4584,27.4584,3450.0
2014-08-14 11:45:00,41.4,41.4,41.37,41.38,4200.0,27.465,27.465,27.4451,27.4517,4200.0
2014-08-14 11:50:00,41.39,41.39,41.38,41.38,450.0,27.4584,27.4584,27.4517,27.4517,450.0
2014-08-14 11:55:00,41.39,41.39,41.39,41.39,1500.0,27.4584,27.4584,27.4584,27.4584,1500.0
2014-08-14 12:00:00,41.41,41.43,41.37,41.42,25350.0,27.4716,27.4849,27.4451,27.4783,25350.0
2014-08-14 12:05:00,41.43,41.43,41.42,41.42,900.0,27.4849,27.4849,27.4783,27.4783,900.0
2014-08-14 12:10:00,41.43,41.43,41.42,41.43,2100.0,27.4849,27.4849,27.4783,27.4849,2100.0
2014-08-14 12:15:00,41.43,41.46,41.43,41.44,4350.0,27.4849,27.5048,27.4849,27.4915,4350.0
2014-08-14 12:20:00,41.43,41.43,41.41,41.42,1650.0,27.4849,27.4849,27.4716,27.4783,1650.0
2014-08-14 12:25:00,41.41,41.43,41.41,41.43,1650.0,27.4716,27.4849,27.4716,27.4849,1650.0
2014-08-14 12:30:00,41.43,41.43,41.41,41.41,5550.0,27.4849,27.4849,27.4716,27.4716,5550.0
2014-08-14 12:35:00,41.41,41.42,41.41,41.41,3450.0,27.4716,27.4783,27.4716,27.4716,3450.0
2014-08-14 12:40:00,41.4,41.41,41.38,41.4,4050.0,27.465,27.4716,27.4517,27.465,4050.0
2014-08-14 12:45:00,41.41,41.41,41.4,41.41,3900.0,27.4716,27.4716,27.465,27.4716,3900.0
2014-08-14 12:50:00,41.42,41.43,41.4,41.41,20700.0,27.4783,27.4849,27.465,27.4716,20700.0
2014-08-14 12:55:00,41.41,41.42,41.38,41.39,3000.0,27.4716,27.4783,27.4517,27.4584,3000.0
2014-08-14 13:00:00,41.39,41.42,41.39,41.4,4350.0,27.4584,27.4783,27.4584,27.465,4350.0
2014-08-14 13:05:00,41.4,41.41,41.39,41.4,4500.0,27.465,27.4716,27.4584,27.465,4500.0
2014-08-14 13:10:00,41.4,41.42,41.39,41.41,13350.0,27.465,27.4783,27.4584,27.4716,13350.0
2014-08-14 13:15:00,41.41,41.44,41.41,41.44,5100.0,27.4716,27.4915,27.4716,27.4915,5100.0
2014-08-14 13:20:00,41.43,41.44,41.41,41.43,10050.0,27.4849,27.4915,27.4716,27.4849,10050.0
2014-08-14 13:25:00,41.42,41.42,41.4,41.41,7050.0,27.4783,27.4783,27.465,27.4716,7050.0
2014-08-14 13:30:00,41.41,41.43,41.4,41.4,33000.0,27.4716,27.4849,27.465,27.465,33000.0
2014-08-14 13:35:00,41.4,41.43,41.4,41.42,12900.0,27.465,27.4849,27.465,27.4783,12900.0
2014-08-14 13:40:00,41.43,41.43,41.41,41.41,42300.0,27.4849,27.4849,27.4716,27.4716,42300.0
2014-08-14 13:45:00,41.43,41.44,41.43,41.43,13350.0,27.4849,27.4915,27.4849,27.4849,13350.0
2014-08-14 13:50:00,41.43,41.44,41.41,41.44,5850.0,27.4849,27.4915,27.4716,27.4915,5850.0
2014-08-14 13:55:00,41.43,41.45,41.43,41.44,5550.0,27.4849,27.4982,27.4849,27.4915,5550.0
2014-08-14 14:00:00,41.44,41.44,41.42,41.44,7050.0,27.4915,27.4915,27.4783,27.4915,7050.0
2014-08-14 14:05:00,41.43,41.44,41.43,41.44,4200.0,27.4849,27.4915,27.4849,27.4915,4200.0
2014-08-14 14:10:00,41.45,41.47,41.45,41.45,5550.0,27.4982,27.5114,27.4982,27.4982,5550.0
2014-08-14 14:15:00,41.43,41.45,41.43,41.45,4350.0,27.4849,27.4982,27.4849,27.4982,4350.0
2014-08-14 14:20:00,41.45,41.47,41.45,41.47,4050.0,27.4982,27.5114,27.4982,27.5114,4050.0
2014-08-14 14:25:00,41.47,41.49,41.47,41.49,7350.0,27.5114,27.5247,27.5114,27.5247,7350.0
2014-08-14 14:30:00,41.49,41.51,41.48,41.5,8400.0,27.5247,27.538,27.5181,27.5314,8400.0
2014-08-14 14:35:00,41.51,41.53,41.51,41.53,27300.0,27.538,27.5513,27.538,27.5513,27300.0
2014-08-14 14:40:00,41.53,41.54,41.51,41.53,8100.0,27.5513,27.5579,27.538,27.5513,8100.0
2014-08-14 14:45:00,41.52,41.53,41.51,41.53,12450.0,27.5446,27.5513,27.538,27.5513,12450.0
2014-08-14 14:50:00,41.53,41.56,41.53,41.53,12450.0,27.5513,27.5712,27.5513,27.5513,12450.0
2014-08-14 14:55:00,41.53,41.54,41.51,41.51,7500.0,27.5513,27.5579,27.538,27.538,7500.0
2014-08-14 15:00:00,41.51,41.51,41.49,41.49,5400.0,27.538,27.538,27.5247,27.5247,5400.0
2014-08-14 15:05:00,41.5,41.51,41.49,41.49,8400.0,27.5314,27.538,27.5247,27.5247,8400.0
2014-08-14 15:10:00,41.5,41.51,41.49,41.49,6300.0,27.5314,27.538,27.5247,27.5247,6300.0
2014-08-14 15:15:00,41.49,41.49,41.46,41.47,12900.0,27.5247,27.5247,27.5048,27.5114,12900.0
2014-08-14 15:20:00,41.46,41.48,41.46,41.47,9450.0,27.5048,27.5181,27.5048,27.5114,9450.0
2014-08-14 15:25:00,41.46,41.49,41.46,41.49,21000.0,27.5048,27.5247,27.5048,27.5247,21000.0
2014-08-14 15:30:00,41.49,41.5,41.48,41.49,8700.0,27.5247,27.5314,27.5181,27.5247,8700.0
2014-08-14 15:35:00,41.49,41.49,41.47,41.48,7950.0,27.5247,27.5247,27.5114,27.5181,7950.0
2014-08-14 15:40:00,41.48,41.48,41.47,41.48,9900.0,27.5181,27.5181,27.5114,27.5181,9900.0
2014-08-14 15:45:00,41.48,41.51,41.47,41.51,31350.0,27.5181,27.538,27.5114,27.538,31350.0
2014-08-14 15:50:00,41.51,41.53,41.5,41.53,27900.0,27.538,27.5513,27.5314,27.5513,27900.0
2014-08-14 15:55:00,41.53,41.55,41.52,41.54,77100.0,27.5513,27.5645,27.5446,27.5579,77100.0
2014-08-15 09:30:00,41.95,41.95,41.59,41.72,428250.0,27.8299,27.8299,27.5911,27.6773,428250.0
2014-08-15 09:35:00,41.7,41.74,41.67,41.67,5850.0,27.664,27.6906,27.6441,27.6441,5850.0
2014-08-15 09:40:00,41.64,41.65,41.6,41.6,13800.0,27.6242,27.6309,27.5977,27.5977,13800.0
2014-08-15 09:45:00,41.61,41.61,41.57,41.58,7650.0,27.6043,27.6043,27.5778,27.5844,7650.0
2014-08-15 09:50:00,41.59,41.66,41.58,41.65,8700.0,27.5911,27.6375,27.5844,27.6309,8700.0
2014-08-15 09:55:00,41.63,41.7,41.6,41.69,12000.0,27.6176,27.664,27.5977,27.6574,12000.0
2014-08-15 10:00:00,41.7,41.78,41.69,41.73,12750.0,27.664,27.7171,27.6574,27.6839,12750.0
2014-08-15 10:05:00,41.73,41.73,41.67,41.69,14400.0,27.6839,27.6839,27.6441,27.6574,14400.0
2014-08-15 10:10:00,41.69,41.71,41.68,41.69,44700.0,27.6574,27.6707,27.6508,27.6574,44700.0
2014-08-15 10:15:00,41.68,41.73,41.66,41.71,14550.0,27.6508,27.6839,27.6375,27.6707,14550.0
2014-08-15 10:20:00,41.7,41.76,41.7,41.76,22050.0,27.664,27.7038,27.664,27.7038,22050.0
2014-08-15 10:25:00,41.77,41.78,41.76,41.78,9450.0,27.7105,27.7171,27.7038,27.7171,9450.0
2014-08-15 10:30:00,41.77,41.8,41.75,41.75,6900.0,27.7105,27.7304,27.6972,27.6972,6900.0
2014-08-15 10:35:00,41.77,41.79,41.77,41.77,7200.0,27.7105,27.7237,27.7105,27.7105,7200.0
2014-08-15 10:40:00,41.76,41.77,41.7,41.73,52650.0,27.7038,27.7105,27.664,27.6839,52650.0
2014-08-15 10:45:00,41.73,41.77,41.67,41.71,71100.0,27.6839,27.7105,27.6441,27.6707,71100.0
2014-08-15 10:50:00,41.7,41.71,41.54,41.55,19050.0,27.664,27.6707,27.5579,27.5645,19050.0
2014-08-15 10:55:00,41.55,41.55,41.39,41.54,30750.0,27.5645,27.5645,27.4584,27.5579,30750.0
2014-08-15 11:00:00,41.55,41.55,41.48,41.52,10950.0,27.5645,27.5645,27.5181,27.5446,10950.0
2014-08-15 11:05:00,41.49,41.51,41.45,41.5,6750.0,27.5247,27.538,27.4982,27.5314,6750.0
2014-08-15 11:10:00,41.49,41.59,41.49,41.53,7650.0,27.5247,27.5911,27.5247,27.5513,7650.0
2014-08-15 11:15:00,41.54,41.57,41.51,41.53,4650.0,27.5579,27.5778,27.538,27.5513,4650.0
2014-08-15 11:20:00,41.53,41.53,41.47,41.49,9000.0,27.5513,27.5513,27.5114,27.5247,9000.0
2014-08-15 11:25:00,41.49,41.53,41.45,41.49,13500.0,27.5247,27.5513,27.4982,27.5247,13500.0
2014-08-15 11:30:00,41.5,41.51,41.45,41.45,28050.0,27.5314,27.538,27.4982,27.4982,28050.0
2014-08-15 11:35:00,41.45,41.51,41.45,41.51,10200.0,27.4982,27.538,27.4982,27.538,10200.0
2014-08-15 11:40:00,41.5,41.51,41.47,41.48,9900.0,27.5314,27.538,27.5114,27.5181,9900.0
2014-08-15 11:45:00,41.47,41.47,41.42,41.43,7200.0,27.5114,27.5114,27.4783,27.4849,7200.0
2014-08-15 11:50:00,41.41,41.41,41.21,41.21,10650.0,27.4716,27.4716,27.339,27.339,10650.0
2014-08-15 11:55:00,41.23,41.27,41.17,41.25,12150.0,27.3522,27.3788,27.3124,27.3655,12150.0
2014-08-15 12:00:00,41.25,41.29,41.21,41.29,15900.0,27.3655,27.392,27.339,27.392,15900.0
2014-08-15 12:05:00,41.3,41.37,41.3,41.37,8550.0,27.3987,27.4451,27.3987,27.4451,8550.0
2014-08-15 12:10:00,41.35,41.39,41.34,41.34,15600.0,27.4318,27.4584,27.4252,27.4252,15600.0
2014-08-15 12:15:00,41.34,41.35,41.31,41.35,4950.0,27.4252,27.4318,27.4053,27.4318,4950.0
2014-08-15 12:20:00,41.35,41.35,41.29,41.34,10800.0,27.4318,27.4318,27.392,27.4252,10800.0
2014-08-15 12:25:00,41.37,41.43,41.36,41.43,4950.0,27.4451,27.4849,27.4385,27.4849,4950.0
2014-08-15 12:30:00,41.41,41.41,41.34,41.35,6900.0,27.4716,27.4716,27.4252,27.4318,6900.0
2014-08-15 12:35:00,41.35,41.39,41.35,41.39,5250.0,27.4318,27.4584,27.4318,27.4584,5250.0
2014-08-15 12:40:00,41.38,41.42,41.37,41.42,6300.0,27.4517,27.4783,27.4451,27.4783,6300.0
2014-08-15 12:45:00,41.39,41.4,41.33,41.35,2700.0,27.4584,27.465,27.4186,27.4318,2700.0
2014-08-15 12:50:00,41.33,41.35,41.31,41.33,6900.0,27.4186,27.4318,27.4053,27.4186,6900.0
2014-08-15 12:55:00,41.33,41.35,41.31,41.33,8550.0,27.4186,27.4318,27.4053,27.4186,8550.0
2014-08-15 13:00:00,41.33,41.33,41.28,41.29,6000.0,27.4186,27.4186,27.3854,27.392,6000.0
2014-08-15 13:05:00,41.29,41.36,41.29,41.34,4200.0,27.392,27.4385,27.392,27.4252,4200.0
2014-08-15 13:10:00,41.34,41.36,41.34,41.35,3750.0,27.4252,27.4385,27.4252,27.4318,3750.0
2014-08-15 13:15:00,41.33,41.33,41.31,41.33,3450.0,27.4186,27.4186,27.4053,27.4186,3450.0
2014-08-15 13:20:00,41.35,41.35,41.29,41.31,3600.0,27.4318,27.4318,27.392,27.4053,3600.0
2014-08-15 13:25:00,41.31,41.32,41.3,41.31,2400.0,27.4053,27.4119,27.3987,27.4053,2400.0
2014-08-15 13:30:00,41.33,41.33,41.26,41.26,8700.0,27.4186,27.4186,27.3721,27.3721,8700.0
2014-08-15 13:35:00,41.28,41.29,41.25,41.26,2550.0,27.3854,27.392,27.3655,27.3721,2550.0
2014-08-15 13:40:00,41.27,41.31,41.27,41.3,7950.0,27.3788,27.4053,27.3788,27.3987,7950.0
2014-08-15 13:45:00,41.31,41.31,41.27,41.27,2100.0,27.4053,27.4053,27.3788,27.3788,2100.0
2014-08-15 13:50:00,41.27,41.28,41.21,41.22,4800.0,27.3788,27.3854,27.339,27.3456,4800.0
2014-08-15 13:55:00,41.22,41.23,41.2,41.21,4800.0,27.3456,27.3522,27.3323,27.339,4800.0
2014-08-15 14:00:00,41.22,41.25,41.22,41.24,8850.0,27.3456,27.3655,27.3456,27.3589,8850.0
2014-08-15 14:05:00,41.25,41.29,41.25,41.27,5400.0,27.3655,27.392,27.3655,27.3788,5400.0
2014-08-15 14:10:00,41.27,41.31,41.27,41.27,3600.0,27.3788,27.4053,27.3788,27.3788,3600.0
2014-08-15 14:15:00,41.25,41.31,41.25,41.3,2400.0,27.3655,27.4053,27.3655,27.3987,2400.0
2014-08-15 14:20:00,41.3,41.35,41.3,41.35,2550.0,27.3987,27.4318,27.3987,27.4318,2550.0
2014-08-15 14:25:00,41.35,41.41,41.35,41.41,5850.0,27.4318,27.4716,27.4318,27.4716,5850.0
2014-08-15 14:30:00,41.41,41.42,41.39,41.4,4500.0,27.4716,27.4783,27.4584,27.465,4500.0
2014-08-15 14:35:00,41.39,41.41,41.39,41.39,5850.0,27.4584,27.4716,27.4584,27.4584,5850.0
2014-08-15 14:40:00,41.4,41.44,41.4,41.43,7050.0,27.465,27.4915,27.465,27.4849,7050.0
2014-08-15 14:45:00,41.42,41.45,41.41,41.45,3150.0,27.4783,27.4982,27.4716,27.4982,3150.0
2014-08-15 14:50:00,41.43,41.44,41.41,41.41,2100.0,27.4849,27.4915,27.4716,27.4716,2100.0
2014-08-15 14:55:00,41.42,41.43,41.4,41.41,8100.0,27.4783,27.4849,27.465,27.4716,8100.0
2014-08-15 15:00:00,41.41,41.42,41.37,41.39,7500.0,27.4716,27.4783,27.4451,27.4584,7500.0
2014-08-15 15:05:00,41.39,41.43,41.37,41.43,6150.0,27.4584,27.4849,27.4451,27.4849,6150.0
2014-08-15 15:10:00,41.42,41.43,41.41,41.42,3600.0,27.4783,27.4849,27.4716,27.4783,3600.0
2014-08-15 15:15:00,41.41,41.43,41.39,41.41,10500.0,27.4716,27.4849,27.4584,27.4716,10500.0
2014-08-15 15:20:00,41.41,41.41,41.38,41.38,7500.0,27.4716,27.4716,27.4517,27.4517,7500.0
2014-08-15 15:25:00,41.38,41.4,41.38,41.39,8700.0,27.4517,27.465,27.4517,27.4584,8700.0
2014-08-15 15:30:00,41.39,41.44,41.39,41.43,21750.0,27.4584,27.4915,27.4584,27.4849,21750.0
2014-08-15 15:35:00,41.43,41.46,41.42,41.42,12450.0,27.4849,27.5048,27.4783,27.4783,12450.0
2014-08-15 15:40:00,41.41,41.43,41.39,41.41,18150.0,27.4716,27.4849,27.4584,27.4716,18150.0
2014-08-15 15:45:00,41.41,41.44,41.41,41.43,20700.0,27.4716,27.4915,27.4716,27.4849,20700.0
2014-08-15 15:50:00,41.43,41.5,41.42,41.5,45450.0,27.4849,27.5314,27.4783,27.5314,45450.0
2014-08-15 15:55:00,41.5,41.51,41.45,41.47,65100.0,27.5314,27.538,27.4982,27.5114,65100.0
2014-08-18 09:30:00,41.75,42.05,41.47,41.99,29850.0,27.6972,27.8962,27.5114,27.8564,29850.0
2014-08-18 09:35:00,41.95,42.02,41.87,42.01,16950.0,27.8299,27.8763,27.7768,27.8697,16950.0
2014-08-18 09:40:00,41.99,42.07,41.91,42.0,20400.0,27.8564,27.9095,27.8033,27.8631,20400.0
2014-08-18 09:45:00,42.01,42.03,41.92,41.95,10650.0,27.8697,27.883,27.81,27.8299,10650.0
2014-08-18 09:50:00,41.95,41.99,41.93,41.99,7500.0,27.8299,27.8564,27.8166,27.8564,7500.0
2014-08-18 09:55:00,41.99,42.07,41.99,42.07,6600.0,27.8564,27.9095,27.8564,27.9095,6600.0
2014-08-18 10:00:00,42.05,42.07,41.96,41.98,18900.0,27.8962,27.9095,27.8365,27.8498,18900.0
2014-08-18 10:05:00,41.97,41.98,41.95,41.96,4050.0,27.8432,27.8498,27.8299,27.8365,4050.0
2014-08-18 10:10:00,41.94,42.01,41.94,42.01,11850.0,27.8232,27.8697,27.8232,27.8697,11850.0
2014-08-18 10:15:00,42.01,42.05,41.99,41.99,7650.0,27.8697,27.8962,27.8564,27.8564,7650.0
2014-08-18 10:20:00,41.99,42.07,41.99,42.05,7350.0,27.8564,27.9095,27.8564,27.8962,7350.0
2014-08-18 10:25:00,42.07,42.07,42.04,42.04,18900.0,27.9095,27.9095,27.8896,27.8896,18900.0
2014-08-18 10:30:00,42.04,42.06,42.01,42.06,17100.0,27.8896,27.9029,27.8697,27.9029,17100.0
2014-08-18 10:35:00,42.06,42.12,42.05,42.12,14250.0,27.9029,27.9427,27.8962,27.9427,14250.0
2014-08-18 10:40:00,42.13,42.15,42.11,42.13,9750.0,27.9493,27.9626,27.936,27.9493,9750.0
2014-08-18 10:45:00,42.15,42.15,42.13,42.14,10200.0,27.9626,27.9626,27.9493,27.9559,10200.0
2014-08-18 10:50:00,42.14,42.16,42.12,42.16,9900.0,27.9559,27.9692,27.9427,27.9692,9900.0
2014-08-18 10:55:00,42.17,42.23,42.17,42.19,15900.0,27.9758,28.0156,27.9758,27.9891,15900.0
2014-08-18 11:00:00,42.19,42.19,42.12,42.13,6900.0,27.9891,27.9891,27.9427,27.9493,6900.0
2014-08-18 11:05:00,42.12,42.12,42.07,42.08,6900.0,27.9427,27.9427,27.9095,27.9161,6900.0
2014-08-18 11:10:00,42.08,42.13,42.08,42.13,7050.0,27.9161,27.9493,27.9161,27.9493,7050.0
2014-08-18 11:15:00,42.12,42.17,42.12,42.17,4800.0,27.9427,27.9758,27.9427,27.9758,4800.0
2014-08-18 11:20:00,42.17,42.21,42.16,42.2,9750.0,27.9758,28.0024,27.9692,27.9957,9750.0
2014-08-18 11:25:00,42.19,42.2,42.15,42.17,14550.0,27.9891,27.9957,27.9626,27.9758,14550.0
2014-08-18 11:30:00,42.17,42.18,42.16,42.16,10950.0,27.9758,27.9825,27.9692,27.9692,10950.0
2014-08-18 11:35:00,42.17,42.19,42.17,42.19,4650.0,27.9758,27.9891,27.9758,27.9891,4650.0
2014-08-18 11:40:00,42.18,42.19,42.15,42.15,7050.0,27.9825,27.9891,27.9626,27.9626,7050.0
2014-08-18 11:45:00,42.15,42.16,42.09,42.13,9300.0,27.9626,27.9692,27.9228,27.9493,9300.0
2014-08-18 11:50:00,42.13,42.15,41.49,42.12,18600.0,27.9493,27.9626,27.5247,27.9427,18600.0
2014-08-18 11:55:00,42.13,42.15,42.13,42.15,2700.0,27.9493,27.9626,27.9493,27.9626,2700.0
2014-08-18 12:00:00,42.15,42.18,42.14,42.18,7500.0,27.9626,27.9825,27.9559,27.9825,7500.0
2014-08-18 12:05:00,42.19,42.23,42.19,42.23,10050.0,27.9891,28.0156,27.9891,28.0156,10050.0
2014-08-18 12:10:00,42.24,42.27,42.22,42.25,9900.0,28.0223,28.0422,28.009,28.0289,9900.0
2014-08-18 12:15:00,42.25,42.27,42.25,42.26,6450.0,28.0289,28.0422,28.0289,28.0355,6450.0
2014-08-18 12:20:00,42.26,42.26,42.23,42.25,12300.0,28.0355,28.0355,28.0156,28.0289,12300.0
2014-08-18 12:25:00,42.25,42.25,42.22,42.22,7950.0,28.0289,28.0289,28.009,28.009,7950.0
2014-08-18 12:30:00,42.23,42.23,42.21,42.23,7650.0,28.0156,28.0156,28.0024,28.0156,7650.0
2014-08-18 12:35:00,42.23,42.28,42.23,42.27,29700.0,28.0156,28.0488,28.0156,28.0422,29700.0
2014-08-18 12:40:00,42.27,42.28,42.25,42.25,10500.0,28.0422,28.0488,28.0289,28.0289,10500.0
2014-08-18 12:45:00,42.27,42.27,42.22,42.23,10650.0,28.0422,28.0422,28.009,28.0156,10650.0
2014-08-18 12:50:00,42.23,42.25,42.23,42.24,15000.0,28.0156,28.0289,28.0156,28.0223,15000.0
2014-08-18 12:55:00,42.24,42.25,42.21,42.21,11250.0,28.0223,28.0289,28.0024,28.0024,11250.0
2014-08-18 13:00:00,42.21,42.23,42.2,42.21,14850.0,28.0024,28.0156,27.9957,28.0024,14850.0
2014-08-18 13:05:00,42.21,42.22,42.17,42.22,19050.0,28.0024,28.009,27.9758,28.009,19050.0
2014-08-18 13:10:00,42.21,42.24,42.21,42.22,6300.0,28.0024,28.0223,28.0024,28.009,6300.0
2014-08-18 13:15:00,42.21,42.23,42.2,42.21,8550.0,28.0024,28.0156,27.9957,28.0024,8550.0
2014-08-18 13:20:00,42.21,42.23,42.21,42.22,8850.0,28.0024,28.0156,28.0024,28.009,8850.0
2014-08-18 13:25:00,42.23,42.24,42.21,42.24,9150.0,28.0156,28.0223,28.0024,28.0223,9150.0
2014-08-18 13:30:00,42.24,42.25,42.23,42.25,11550.0,28.0223,28.0289,28.0156,28.0289,11550.0
2014-08-18 13:35:00,42.25,42.25,42.23,42.25,29250.0,28.0289,28.0289,28.0156,28.0289,29250.0
2014-08-18 13:40:00,42.25,42.29,42.25,42.28,9000.0,28.0289,28.0554,28.0289,28.0488,9000.0
2014-08-18 13:45:00,42.28,42.29,42.27,42.28,7350.0,28.0488,28.0554,28.0422,28.0488,7350.0
2014-08-18 13:50:00,42.29,42.31,42.29,42.3,11700.0,28.0554,28.0687,28.0554,28.0621,11700.0
2014-08-18 13:55:00,42.29,42.31,42.29,42.31,11550.0,28.0554,28.0687,28.0554,28.0687,11550.0
2014-08-18 14:00:00,42.3,42.31,42.27,42.29,12450.0,28.0621,28.0687,28.0422,28.0554,12450.0
2014-08-18 14:05:00,42.29,42.29,42.27,42.27,11550.0,28.0554,28.0554,28.0422,28.0422,11550.0
2014-08-18 14:10:00,42.27,42.27,42.26,42.27,7650.0,28.0422,28.0422,28.0355,28.0422,7650.0
2014-08-18 14:15:00,42.27,42.27,42.25,42.25,10650.0,28.0422,28.0422,28.0289,28.0289,10650.0
2014-08-18 14:20:00,42.25,42.25,42.21,42.24,13200.0,28.0289,28.0289,28.0024,28.0223,13200.0
2014-08-18 14:25:00,42.25,42.26,42.23,42.26,13950.0,28.0289,28.0355,28.0156,28.0355,13950.0
2014-08-18 14:30:00,42.25,42.29,42.25,42.29,10350.0,28.0289,28.0554,28.0289,28.0554,10350.0
2014-08-18 14:35:00,42.29,42.29,42.27,42.27,9300.0,28.0554,28.0554,28.0422,28.0422,9300.0
2014-08-18 14:40:00,42.27,42.28,42.27,42.28,6000.0,28.0422,28.0488,28.0422,28.0488,6000.0
2014-08-18 14:45:00,42.29,42.29,42.25,42.27,10650.0,28.0554,28.0554,28.0289,28.0422,10650.0
2014-08-18 14:50:00,42.27,42.27,42.24,42.24,7950.0,28.0422,28.0422,28.0223,28.0223,7950.0
2014-08-18 14:55:00,42.24,42.25,42.23,42.25,12150.0,28.0223,28.0289,28.0156,28.0289,12150.0
2014-08-18 15:00:00,42.25,42.25,42.23,42.24,7500.0,28.0289,28.0289,28.0156,28.0223,7500.0
2014-08-18 15:05:00,42.24,42.25,42.21,42.23,17250.0,28.0223,28.0289,28.0024,28.0156,17250.0
2014-08-18 15:10:00,42.23,42.24,42.21,42.21,16650.0,28.0156,28.0223,28.0024,28.0024,16650.0
2014-08-18 15:15:00,42.22,42.22,42.18,42.2,26100.0,28.009,28.009,27.9825,27.9957,26100.0
2014-08-18 15:20:00,42.2,42.21,42.19,42.19,27300.0,27.9957,28.0024,27.9891,27.9891,27300.0
2014-08-18 15:25:00,42.2,42.2,42.16,42.17,16650.0,27.9957,27.9957,27.9692,27.9758,16650.0
2014-08-18 15:30:00,42.17,42.17,42.16,42.17,12150.0,27.9758,27.9758,27.9692,27.9758,12150.0
2014-08-18 15:35:00,42.17,42.18,42.16,42.18,22050.0,27.9758,27.9825,27.9692,27.9825,22050.0
2014-08-18 15:40:00,42.18,42.19,42.17,42.19,16500.0,27.9825,27.9891,27.9758,27.9891,16500.0
2014-08-18 15:45:00,42.19,42.23,42.19,42.23,27450.0,27.9891,28.0156,27.9891,28.0156,27450.0
2014-08-18 15:50:00,42.23,42.27,42.23,42.26,69150.0,28.0156,28.0422,28.0156,28.0355,69150.0
2014-08-18 15:55:00,42.26,42.31,42.26,42.3,112650.0,28.0355,28.0687,28.0355,28.0621,112650.0
2014-08-19 09:30:00,42.33,42.49,42.3,42.45,42600.0,28.082,28.1881,28.0621,28.1616,42600.0
2014-08-19 09:35:00,42.49,42.51,42.39,42.43,13650.0,28.1881,28.2014,28.1218,28.1483,13650.0
2014-08-19 09:40:00,42.43,42.51,42.4,42.51,34200.0,28.1483,28.2014,28.1284,28.2014,34200.0
2014-08-19 09:45:00,42.48,42.5,42.41,42.47,37050.0,28.1815,28.1948,28.1351,28.1749,37050.0
2014-08-19 09:50:00,42.47,42.5,42.41,42.41,6600.0,28.1749,28.1948,28.1351,28.1351,6600.0
2014-08-19 09:55:00,42.39,42.49,42.39,42.49,10350.0,28.1218,28.1881,28.1218,28.1881,10350.0
2014-08-19 10:00:00,42.48,42.49,42.43,42.46,8250.0,28.1815,28.1881,28.1483,28.1682,8250.0
2014-08-19 10:05:00,42.47,42.47,42.39,42.43,13350.0,28.1749,28.1749,28.1218,28.1483,13350.0
2014-08-19 10:10:00,42.45,42.48,42.44,42.47,6000.0,28.1616,28.1815,28.155,28.1749,6000.0
2014-08-19 10:15:00,42.46,42.46,42.43,42.45,4350.0,28.1682,28.1682,28.1483,28.1616,4350.0
2014-08-19 10:20:00,42.44,42.45,42.41,42.45,19500.0,28.155,28.1616,28.1351,28.1616,19500.0
2014-08-19 10:25:00,42.44,42.44,42.4,42.42,13200.0,28.155,28.155,28.1284,28.1417,13200.0
2014-08-19 10:30:00,42.41,42.41,42.35,42.35,8550.0,28.1351,28.1351,28.0952,28.0952,8550.0
2014-08-19 10:35:00,42.33,42.41,42.33,42.41,6750.0,28.082,28.1351,28.082,28.1351,6750.0
2014-08-19 10:40:00,42.41,42.42,42.35,42.35,10650.0,28.1351,28.1417,28.0952,28.0952,10650.0
2014-08-19 10:45:00,42.34,42.38,42.34,42.38,9450.0,28.0886,28.1151,28.0886,28.1151,9450.0
2014-08-19 10:50:00,42.38,42.41,42.37,42.39,5700.0,28.1151,28.1351,28.1085,28.1218,5700.0
2014-08-19 10:55:00,42.38,42.41,42.38,42.39,4200.0,28.1151,28.1351,28.1151,28.1218,4200.0
2014-08-19 11:00:00,42.4,42.42,42.37,42.37,6000.0,28.1284,28.1417,28.1085,28.1085,6000.0
2014-08-19 11:05:00,42.37,42.38,42.35,42.36,3600.0,28.1085,28.1151,28.0952,28.1019,3600.0
2014-08-19 11:10:00,42.35,42.38,42.35,42.37,4950.0,28.0952,28.1151,28.0952,28.1085,4950.0
2014-08-19 11:15:00,42.37,42.37,42.35,42.37,4800.0,28.1085,28.1085,28.0952,28.1085,4800.0
2014-08-19 11:20:00,42.37,42.37,42.33,42.33,4950.0,28.1085,28.1085,28.082,28.082,4950.0
2014-08-19 11:25:00,42.35,42.37,42.35,42.36,4800.0,28.0952,28.1085,28.0952,28.1019,4800.0
2014-08-19 11:30:00,42.37,42.37,42.32,42.32,8850.0,28.1085,28.1085,28.0753,28.0753,8850.0
2014-08-19 11:35:00,42.33,42.33,42.31,42.32,8400.0,28.082,28.082,28.0687,28.0753,8400.0
2014-08-19 11:40:00,42.31,42.33,42.31,42.32,2400.0,28.0687,28.082,28.0687,28.0753,2400.0
2014-08-19 11:45:00,42.33,42.34,42.32,42.34,2250.0,28.082,28.0886,28.0753,28.0886,2250.0
2014-08-19 11:50:00,42.34,42.35,42.33,42.35,6150.0,28.0886,28.0952,28.082,28.0952,6150.0
2014-08-19 11:55:00,42.34,42.39,42.34,42.37,9150.0,28.0886,28.1218,28.0886,28.1085,9150.0
2014-08-19 12:00:00,42.37,42.39,42.37,42.37,4050.0,28.1085,28.1218,28.1085,28.1085,4050.0
2014-08-19 12:05:00,42.37,42.39,42.37,42.39,4050.0,28.1085,28.1218,28.1085,28.1218,4050.0
2014-08-19 12:10:00,42.38,42.39,42.36,42.39,3600.0,28.1151,28.1218,28.1019,28.1218,3600.0
2014-08-19 12:15:00,42.38,42.39,42.36,42.36,6750.0,28.1151,28.1218,28.1019,28.1019,6750.0
2014-08-19 12:20:00,42.37,42.37,42.35,42.35,6750.0,28.1085,28.1085,28.0952,28.0952,6750.0
2014-08-19 12:25:00,42.37,42.39,42.36,42.38,3750.0,28.1085,28.1218,28.1019,28.1151,3750.0
2014-08-19 12:30:00,42.37,42.37,42.35,42.35,7050.0,28.1085,28.1085,28.0952,28.0952,7050.0
2014-08-19 12:35:00,42.34,42.34,42.31,42.31,10050.0,28.0886,28.0886,28.0687,28.0687,10050.0
2014-08-19 12:40:00,42.31,42.31,42.3,42.3,4500.0,28.0687,28.0687,28.0621,28.0621,4500.0
2014-08-19 12:45:00,42.3,42.3,42.27,42.27,13200.0,28.0621,28.0621,28.0422,28.0422,13200.0
2014-08-19 12:50:00,42.27,42.27,42.23,42.23,4950.0,28.0422,28.0422,28.0156,28.0156,4950.0
2014-08-19 12:55:00,42.23,42.25,42.23,42.25,7500.0,28.0156,28.0289,28.0156,28.0289,7500.0
2014-08-19 13:00:00,42.25,42.27,42.25,42.25,5400.0,28.0289,28.0422,28.0289,28.0289,5400.0
2014-08-19 13:05:00,42.25,42.26,42.24,42.25,2100.0,28.0289,28.0355,28.0223,28.0289,2100.0
2014-08-19 13:10:00,42.25,42.25,42.22,42.24,8100.0,28.0289,28.0289,28.009,28.0223,8100.0
2014-08-19 13:15:00,42.25,42.25,42.23,42.24,5100.0,28.0289,28.0289,28.0156,28.0223,5100.0
2014-08-19 13:20:00,42.23,42.25,42.23,42.25,5400.0,28.0156,28.0289,28.0156,28.0289,5400.0
2014-08-19 13:25:00,42.24,42.25,42.23,42.23,5550.0,28.0223,28.0289,28.0156,28.0156,5550.0
2014-08-19 13:30:00,42.23,42.25,42.22,42.23,6600.0,28.0156,28.0289,28.009,28.0156,6600.0
2014-08-19 13:35:00,42.23,42.25,42.23,42.25,5100.0,28.0156,28.0289,28.0156,28.0289,5100.0
2014-08-19 13:40:00,42.25,42.27,42.25,42.27,6000.0,28.0289,28.0422,28.0289,28.0422,6000.0
2014-08-19 13:45:00,42.27,42.27,42.25,42.25,5700.0,28.0422,28.0422,28.0289,28.0289,5700.0
2014-08-19 13:50:00,42.26,42.26,42.24,42.26,7050.0,28.0355,28.0355,28.0223,28.0355,7050.0
2014-08-19 13:55:00,42.26,42.27,42.26,42.26,2850.0,28.0355,28.0422,28.0355,28.0355,2850.0
2014-08-19 14:00:00,42.27,42.29,42.27,42.29,9300.0,28.0422,28.0554,28.0422,28.0554,9300.0
2014-08-19 14:05:00,42.29,42.31,42.28,42.29,14700.0,28.0554,28.0687,28.0488,28.0554,14700.0
2014-08-19 14:10:00,42.3,42.33,42.3,42.33,6750.0,28.0621,28.082,28.0621,28.082,6750.0
2014-08-19 14:15:00,42.32,42.33,42.3,42.31,8400.0,28.0753,28.082,28.0621,28.0687,8400.0
2014-08-19 14:20:00,42.33,42.37,42.33,42.36,11100.0,28.082,28.1085,28.082,28.1019,11100.0
2014-08-19 14:25:00,42.36,42.39,42.36,42.38,14400.0,28.1019,28.1218,28.1019,28.1151,14400.0
2014-08-19 14:30:00,42.37,42.37,42.35,42.37,6000.0,28.1085,28.1085,28.0952,28.1085,6000.0
2014-08-19 14:35:00,42.37,42.38,42.37,42.37,9750.0,28.1085,28.1151,28.1085,28.1085,9750.0
2014-08-19 14:40:00,42.37,42.38,42.37,42.37,6750.0,28.1085,28.1151,28.1085,28.1085,6750.0
2014-08-19 14:45:00,42.37,42.37,42.35,42.35,9300.0,28.1085,28.1085,28.0952,28.0952,9300.0
2014-08-19 14:50:00,42.35,42.35,42.33,42.33,8400.0,28.0952,28.0952,28.082,28.082,8400.0
2014-08-19 14:55:00,42.33,42.35,42.33,42.34,15450.0,28.082,28.0952,28.082,28.0886,15450.0
2014-08-19 15:00:00,42.35,42.37,42.35,42.36,12300.0,28.0952,28.1085,28.0952,28.1019,12300.0
2014-08-19 15:05:00,42.37,42.39,42.37,42.39,6600.0,28.1085,28.1218,28.1085,28.1218,6600.0
2014-08-19 15:10:00,42.38,42.39,42.34,42.35,22200.0,28.1151,28.1218,28.0886,28.0952,22200.0
2014-08-19 15:15:00,42.35,42.36,42.34,42.35,8700.0,28.0952,28.1019,28.0886,28.0952,8700.0
2014-08-19 15:20:00,42.35,42.36,42.35,42.35,6600.0,28.0952,28.1019,28.0952,28.0952,6600.0
2014-08-19 15:25:00,42.35,42.37,42.35,42.37,9900.0,28.0952,28.1085,28.0952,28.1085,9900.0
2014-08-19 15:30:00,42.37,42.37,42.36,42.37,16950.0,28.1085,28.1085,28.1019,28.1085,16950.0
2014-08-19 15:35:00,42.37,42.37,42.37,42.37,13500.0,28.1085,28.1085,28.1085,28.1085,13500.0
2014-08-19 15:40:00,42.37,42.38,42.37,42.37,14100.0,28.1085,28.1151,28.1085,28.1085,14100.0
2014-08-19 15:45:00,42.37,42.37,42.36,42.36,18600.0,28.1085,28.1085,28.1019,28.1019,18600.0
2014-08-19 15:50:00,42.36,42.38,42.35,42.35,54900.0,28.1019,28.1151,28.0952,28.0952,54900.0
2014-08-19 15:55:00,42.35,42.37,42.33,42.37,74550.0,28.0952,28.1085,28.082,28.1085,74550.0
2014-08-20 09:30:00,42.44,42.71,42.4,42.67,57450.0,28.155,28.3341,28.1284,28.3075,57450.0
2014-08-20 09:35:00,42.64,42.77,42.61,42.73,35700.0,28.2876,28.3739,28.2677,28.3473,35700.0
2014-08-20 09:40:00,42.74,42.78,42.59,42.61,32850.0,28.354,28.3805,28.2545,28.2677,32850.0
2014-08-20 09:45:00,42.61,42.7,42.53,42.61,35850.0,28.2677,28.3274,28.2147,28.2677,35850.0
2014-08-20 09:50:00,42.61,42.61,42.57,42.6,18150.0,28.2677,28.2677,28.2412,28.2611,18150.0
2014-08-20 09:55:00,42.61,42.68,42.61,42.66,11250.0,28.2677,28.3142,28.2677,28.3009,11250.0
2014-08-20 10:00:00,42.67,42.67,42.56,42.57,12900.0,28.3075,28.3075,28.2346,28.2412,12900.0
2014-08-20 10:05:00,42.57,42.64,42.57,42.62,16950.0,28.2412,28.2876,28.2412,28.2744,16950.0
2014-08-20 10:10:00,42.62,42.63,42.59,42.63,18750.0,28.2744,28.281,28.2545,28.281,18750.0
2014-08-20 10:15:00,42.63,42.65,42.61,42.63,12600.0,28.281,28.2943,28.2677,28.281,12600.0
2014-08-20 10:20:00,42.63,42.67,42.59,42.67,21000.0,28.281,28.3075,28.2545,28.3075,21000.0
2014-08-20 10:25:00,42.67,42.71,42.65,42.69,7350.0,28.3075,28.3341,28.2943,28.3208,7350.0
2014-08-20 10:30:00,42.69,42.73,42.69,42.69,6450.0,28.3208,28.3473,28.3208,28.3208,6450.0
2014-08-20 10:35:00,42.69,42.69,42.63,42.69,15300.0,28.3208,28.3208,28.281,28.3208,15300.0
2014-08-20 10:40:00,42.68,42.73,42.67,42.7,6600.0,28.3142,28.3473,28.3075,28.3274,6600.0
2014-08-20 10:45:00,42.71,42.72,42.69,42.7,4800.0,28.3341,28.3407,28.3208,28.3274,4800.0
2014-08-20 10:50:00,42.69,42.7,42.67,42.7,6150.0,28.3208,28.3274,28.3075,28.3274,6150.0
2014-08-20 10:55:00,42.69,42.71,42.66,42.66,14100.0,28.3208,28.3341,28.3009,28.3009,14100.0
2014-08-20 11:00:00,42.65,42.69,42.65,42.69,9450.0,28.2943,28.3208,28.2943,28.3208,9450.0
2014-08-20 11:05:00,42.69,42.73,42.69,42.73,6750.0,28.3208,28.3473,28.3208,28.3473,6750.0
2014-08-20 11:10:00,42.71,42.73,42.71,42.72,6900.0,28.3341,28.3473,28.3341,28.3407,6900.0
2014-08-20 11:15:00,42.71,42.71,42.66,42.66,19800.0,28.3341,28.3341,28.3009,28.3009,19800.0
2014-08-20 11:20:00,42.66,42.7,42.66,42.68,6000.0,28.3009,28.3274,28.3009,28.3142,6000.0
2014-08-20 11:25:00,42.67,42.7,42.67,42.69,13050.0,28.3075,28.3274,28.3075,28.3208,13050.0
2014-08-20 11:30:00,42.69,42.75,42.69,42.75,12000.0,28.3208,28.3606,28.3208,28.3606,12000.0
2014-08-20 11:35:00,42.76,42.79,42.76,42.79,8100.0,28.3672,28.3871,28.3672,28.3871,8100.0
2014-08-20 11:40:00,42.78,42.79,42.77,42.78,10350.0,28.3805,28.3871,28.3739,28.3805,10350.0
2014-08-20 11:45:00,42.78,42.79,42.77,42.78,7800.0,28.3805,28.3871,28.3739,28.3805,7800.0
2014-08-20 11:50:00,42.78,42.78,42.75,42.77,8400.0,28.3805,28.3805,28.3606,28.3739,8400.0
2014-08-20 11:55:00,42.77,42.79,42.76,42.76,10200.0,28.3739,28.3871,28.3672,28.3672,10200.0
2014-08-20 12:00:00,42.76,42.78,42.76,42.78,7650.0,28.3672,28.3805,28.3672,28.3805,7650.0
2014-08-20 12:05:00,42.78,42.78,42.77,42.78,5250.0,28.3805,28.3805,28.3739,28.3805,5250.0
2014-08-20 12:10:00,42.78,42.78,42.76,42.76,6000.0,28.3805,28.3805,28.3672,28.3672,6000.0
2014-08-20 12:15:00,42.76,42.79,42.76,42.76,10200.0,28.3672,28.3871,28.3672,28.3672,10200.0
2014-08-20 12:20:00,42.77,42.77,42.75,42.76,4950.0,28.3739,28.3739,28.3606,28.3672,4950.0
2014-08-20 12:25:00,42.77,42.82,42.77,42.82,17250.0,28.3739,28.407,28.3739,28.407,17250.0
2014-08-20 12:30:00,42.82,42.82,42.79,42.8,6750.0,28.407,28.407,28.3871,28.3938,6750.0
2014-08-20 12:35:00,42.8,42.82,42.79,42.82,6450.0,28.3938,28.407,28.3871,28.407,6450.0
2014-08-20 12:40:00,42.82,42.82,42.79,42.8,7800.0,28.407,28.407,28.3871,28.3938,7800.0
2014-08-20 12:45:00,42.8,42.8,42.77,42.78,10500.0,28.3938,28.3938,28.3739,28.3805,10500.0
2014-08-20 12:50:00,42.78,42.78,42.77,42.77,6450.0,28.3805,28.3805,28.3739,28.3739,6450.0
2014-08-20 12:55:00,42.77,42.78,42.77,42.78,3750.0,28.3739,28.3805,28.3739,28.3805,3750.0
2014-08-20 13:00:00,42.78,42.79,42.76,42.78,17850.0,28.3805,28.3871,28.3672,28.3805,17850.0
2014-08-20 13:05:00,42.78,42.8,42.77,42.8,6300.0,28.3805,28.3938,28.3739,28.3938,6300.0
2014-08-20 13:10:00,42.8,42.81,42.79,42.8,3150.0,28.3938,28.4004,28.3871,28.3938,3150.0
2014-08-20 13:15:00,42.8,42.86,42.8,42.86,12450.0,28.3938,28.4336,28.3938,28.4336,12450.0
2014-08-20 13:20:00,42.85,42.89,42.85,42.87,10650.0,28.4269,28.4535,28.4269,28.4402,10650.0
2014-08-20 13:25:00,42.87,42.87,42.85,42.86,10800.0,28.4402,28.4402,28.4269,28.4336,10800.0
2014-08-20 13:30:00,42.86,42.87,42.85,42.86,5400.0,28.4336,28.4402,28.4269,28.4336,5400.0
2014-08-20 13:35:00,42.87,42.87,42.84,42.85,16200.0,28.4402,28.4402,28.4203,28.4269,16200.0
2014-08-20 13:40:00,42.85,42.86,42.83,42.85,16050.0,28.4269,28.4336,28.4137,28.4269,16050.0
2014-08-20 13:45:00,42.85,42.85,42.82,42.82,3450.0,28.4269,28.4269,28.407,28.407,3450.0
2014-08-20 13:50:00,42.82,42.82,42.81,42.82,7050.0,28.407,28.407,28.4004,28.407,7050.0
2014-08-20 13:55:00,42.81,42.83,42.81,42.82,4950.0,28.4004,28.4137,28.4004,28.407,4950.0
2014-08-20 14:00:00,42.82,42.85,42.77,42.8,37650.0,28.407,28.4269,28.3739,28.3938,37650.0
2014-08-20 14:05:00,42.79,42.82,42.75,42.8,18450.0,28.3871,28.407,28.3606,28.3938,18450.0
2014-08-20 14:10:00,42.79,42.84,42.78,42.78,13200.0,28.3871,28.4203,28.3805,28.3805,13200.0
2014-08-20 14:15:00,42.78,42.84,42.77,42.82,14400.0,28.3805,28.4203,28.3739,28.407,14400.0
2014-08-20 14:20:00,42.82,42.88,42.82,42.87,16950.0,28.407,28.4469,28.407,28.4402,16950.0
2014-08-20 14:25:00,42.87,42.89,42.87,42.87,12450.0,28.4402,28.4535,28.4402,28.4402,12450.0
2014-08-20 14:30:00,42.87,42.9,42.85,42.87,16050.0,28.4402,28.4601,28.4269,28.4402,16050.0
2014-08-20 14:35:00,42.86,42.89,42.85,42.86,12450.0,28.4336,28.4535,28.4269,28.4336,12450.0
2014-08-20 14:40:00,42.85,42.85,42.81,42.82,13350.0,28.4269,28.4269,28.4004,28.407,13350.0
2014-08-20 14:45:00,42.81,42.89,42.81,42.89,16650.0,28.4004,28.4535,28.4004,28.4535,16650.0
2014-08-20 14:50:00,42.9,42.92,42.89,42.91,18150.0,28.4601,28.4734,28.4535,28.4668,18150.0
2014-08-20 14:55:00,42.93,42.94,42.91,42.94,9150.0,28.48,28.4867,28.4668,28.4867,9150.0
2014-08-20 15:00:00,42.94,42.97,42.93,42.95,21150.0,28.4867,28.5066,28.48,28.4933,21150.0
2014-08-20 15:05:00,42.95,42.96,42.94,42.95,9600.0,28.4933,28.4999,28.4867,28.4933,9600.0
2014-08-20 15:10:00,42.96,42.97,42.94,42.95,20100.0,28.4999,28.5066,28.4867,28.4933,20100.0
2014-08-20 15:15:00,42.95,42.95,42.94,42.95,10200.0,28.4933,28.4933,28.4867,28.4933,10200.0
2014-08-20 15:20:00,42.95,42.97,42.94,42.94,19200.0,28.4933,28.5066,28.4867,28.4867,19200.0
2014-08-20 15:25:00,42.93,42.94,42.91,42.92,17100.0,28.48,28.4867,28.4668,28.4734,17100.0
2014-08-20 15:30:00,42.93,42.93,42.91,42.93,19950.0,28.48,28.48,28.4668,28.48,19950.0
2014-08-20 15:35:00,42.93,42.93,42.91,42.93,18600.0,28.48,28.48,28.4668,28.48,18600.0
2014-08-20 15:40:00,42.93,42.93,42.92,42.92,23400.0,28.48,28.48,28.4734,28.4734,23400.0
2014-08-20 15:45:00,42.91,42.92,42.9,42.91,35250.0,28.4668,28.4734,28.4601,28.4668,35250.0
2014-08-20 15:50:00,42.91,42.91,42.89,42.89,53850.0,28.4668,28.4668,28.4535,28.4535,53850.0
2014-08-20 15:55:00,42.89,42.9,42.85,42.87,96900.0,28.4535,28.4601,28.4269,28.4402,96900.0
2014-08-21 09:30:00,42.87,42.93,42.81,42.81,20550.0,28.4402,28.48,28.4004,28.4004,20550.0
2014-08-21 09:35:00,42.85,42.85,42.59,42.63,15150.0,28.4269,28.4269,28.2545,28.281,15150.0
2014-08-21 09:40:00,42.62,42.62,42.55,42.57,12900.0,28.2744,28.2744,28.2279,28.2412,12900.0
2014-08-21 09:45:00,42.57,42.57,42.53,42.54,23700.0,28.2412,28.2412,28.2147,28.2213,23700.0
2014-08-21 09:50:00,42.55,42.58,42.53,42.57,16650.0,28.2279,28.2478,28.2147,28.2412,16650.0
2014-08-21 09:55:00,42.55,42.61,42.49,42.54,32700.0,28.2279,28.2677,28.1881,28.2213,32700.0
2014-08-21 10:00:00,42.56,42.63,42.52,42.55,19200.0,28.2346,28.281,28.208,28.2279,19200.0
2014-08-21 10:05:00,42.53,42.56,42.5,42.51,11250.0,28.2147,28.2346,28.1948,28.2014,11250.0
2014-08-21 10:10:00,42.51,42.55,42.47,42.52,28200.0,28.2014,28.2279,28.1749,28.208,28200.0
2014-08-21 10:15:00,42.53,42.61,42.53,42.6,6300.0,28.2147,28.2677,28.2147,28.2611,6300.0
2014-08-21 10:20:00,42.6,42.64,42.57,42.6,10950.0,28.2611,28.2876,28.2412,28.2611,10950.0
2014-08-21 10:25:00,42.61,42.63,42.59,42.61,6600.0,28.2677,28.281,28.2545,28.2677,6600.0
2014-08-21 10:30:00,42.61,42.66,42.6,42.66,8400.0,28.2677,28.3009,28.2611,28.3009,8400.0
2014-08-21 10:35:00,42.67,42.71,42.67,42.67,12750.0,28.3075,28.3341,28.3075,28.3075,12750.0
2014-08-21 10:40:00,42.68,42.69,42.65,42.65,8250.0,28.3142,28.3208,28.2943,28.2943,8250.0
2014-08-21 10:45:00,42.65,42.65,42.55,42.56,15750.0,28.2943,28.2943,28.2279,28.2346,15750.0
2014-08-21 10:50:00,42.57,42.58,42.53,42.54,20700.0,28.2412,28.2478,28.2147,28.2213,20700.0
2014-08-21 10:55:00,42.54,42.57,42.51,42.53,25800.0,28.2213,28.2412,28.2014,28.2147,25800.0
2014-08-21 11:00:00,42.52,42.53,42.5,42.52,18000.0,28.208,28.2147,28.1948,28.208,18000.0
2014-08-21 11:05:00,42.51,42.52,42.47,42.47,17550.0,28.2014,28.208,28.1749,28.1749,17550.0
2014-08-21 11:10:00,42.47,42.49,42.46,42.46,15150.0,28.1749,28.1881,28.1682,28.1682,15150.0
2014-08-21 11:15:00,42.46,42.47,42.45,42.46,10050.0,28.1682,28.1749,28.1616,28.1682,10050.0
2014-08-21 11:20:00,42.46,42.47,42.45,42.47,10650.0,28.1682,28.1749,28.1616,28.1749,10650.0
2014-08-21 11:25:00,42.47,42.47,42.45,42.45,11700.0,28.1749,28.1749,28.1616,28.1616,11700.0
2014-08-21 11:30:00,42.45,42.45,42.43,42.44,14100.0,28.1616,28.1616,28.1483,28.155,14100.0
2014-08-21 11:35:00,42.44,42.44,42.41,42.41,11400.0,28.155,28.155,28.1351,28.1351,11400.0
2014-08-21 11:40:00,42.41,42.41,42.38,42.39,15900.0,28.1351,28.1351,28.1151,28.1218,15900.0
2014-08-21 11:45:00,42.39,42.4,42.38,42.38,8700.0,28.1218,28.1284,28.1151,28.1151,8700.0
2014-08-21 11:50:00,42.38,42.39,42.38,42.39,11850.0,28.1151,28.1218,28.1151,28.1218,11850.0
2014-08-21 11:55:00,42.39,42.39,42.33,42.34,17550.0,28.1218,28.1218,28.082,28.0886,17550.0
2014-08-21 12:00:00,42.35,42.35,42.33,42.33,16200.0,28.0952,28.0952,28.082,28.082,16200.0
2014-08-21 12:05:00,42.33,42.35,42.33,42.33,15600.0,28.082,28.0952,28.082,28.082,15600.0
2014-08-21 12:10:00,42.33,42.34,42.33,42.33,19950.0,28.082,28.0886,28.082,28.082,19950.0
2014-08-21 12:15:00,42.33,42.37,42.33,42.33,27150.0,28.082,28.1085,28.082,28.082,27150.0
2014-08-21 12:20:00,42.33,42.34,42.32,42.32,7350.0,28.082,28.0886,28.0753,28.0753,7350.0
2014-08-21 12:25:00,42.33,42.33,42.26,42.28,29250.0,28.082,28.082,28.0355,28.0488,29250.0
2014-08-21 12:30:00,42.28,42.33,42.28,42.3,12000.0,28.0488,28.082,28.0488,28.0621,12000.0
2014-08-21 12:35:00,42.31,42.36,42.3,42.35,8400.0,28.0687,28.1019,28.0621,28.0952,8400.0
2014-08-21 12:40:00,42.35,42.35,42.33,42.35,7950.0,28.0952,28.0952,28.082,28.0952,7950.0
2014-08-21 12:45:00,42.36,42.37,42.35,42.35,7350.0,28.1019,28.1085,28.0952,28.0952,7350.0
2014-08-21 12:50:00,42.35,42.36,42.33,42.33,7650.0,28.0952,28.1019,28.082,28.082,7650.0
2014-08-21 12:55:00,42.33,42.34,42.31,42.33,5700.0,28.082,28.0886,28.0687,28.082,5700.0
2014-08-21 13:00:00,42.33,42.35,42.32,42.35,4650.0,28.082,28.0952,28.0753,28.0952,4650.0
2014-08-21 13:05:00,42.35,42.37,42.34,42.35,5850.0,28.0952,28.1085,28.0886,28.0952,5850.0
2014-08-21 13:10:00,42.35,42.38,42.35,42.38,4050.0,28.0952,28.1151,28.0952,28.1151,4050.0
2014-08-21 13:15:00,42.38,42.43,42.38,42.41,13950.0,28.1151,28.1483,28.1151,28.1351,13950.0
2014-08-21 13:20:00,42.4,42.41,42.39,42.4,7500.0,28.1284,28.1351,28.1218,28.1284,7500.0
2014-08-21 13:25:00,42.41,42.44,42.4,42.42,8700.0,28.1351,28.155,28.1284,28.1417,8700.0
2014-08-21 13:30:00,42.42,42.44,42.42,42.42,10650.0,28.1417,28.155,28.1417,28.1417,10650.0
2014-08-21 13:35:00,42.41,42.41,42.4,42.41,8100.0,28.1351,28.1351,28.1284,28.1351,8100.0
2014-08-21 13:40:00,42.4,42.4,42.38,42.38,10050.0,28.1284,28.1284,28.1151,28.1151,10050.0
2014-08-21 13:45:00,42.37,42.39,42.37,42.38,5400.0,28.1085,28.1218,28.1085,28.1151,5400.0
2014-08-21 13:50:00,42.37,42.39,42.37,42.38,5250.0,28.1085,28.1218,28.1085,28.1151,5250.0
2014-08-21 13:55:00,42.38,42.39,42.36,42.37,13650.0,28.1151,28.1218,28.1019,28.1085,13650.0
2014-08-21 14:00:00,42.36,42.36,42.33,42.33,10650.0,28.1019,28.1019,28.082,28.082,10650.0
2014-08-21 14:05:00,42.33,42.34,42.31,42.31,16500.0,28.082,28.0886,28.0687,28.0687,16500.0
2014-08-21 14:10:00,42.31,42.31,42.3,42.3,9000.0,28.0687,28.0687,28.0621,28.0621,9000.0
2014-08-21 14:15:00,42.3,42.32,42.3,42.31,14250.0,28.0621,28.0753,28.0621,28.0687,14250.0
2014-08-21 14:20:00,42.31,42.32,42.31,42.31,8250.0,28.0687,28.0753,28.0687,28.0687,8250.0
2014-08-21 14:25:00,42.31,42.32,42.3,42.3,15750.0,28.0687,28.0753,28.0621,28.0621,15750.0
2014-08-21 14:30:00,42.3,42.31,42.29,42.3,5400.0,28.0621,28.0687,28.0554,28.0621,5400.0
2014-08-21 14:35:00,42.3,42.31,42.29,42.3,22650.0,28.0621,28.0687,28.0554,28.0621,22650.0
2014-08-21 14:40:00,42.3,42.31,42.29,42.29,5550.0,28.0621,28.0687,28.0554,28.0554,5550.0
2014-08-21 14:45:00,42.3,42.31,42.3,42.31,8850.0,28.0621,28.0687,28.0621,28.0687,8850.0
2014-08-21 14:50:00,42.31,42.32,42.31,42.31,18300.0,28.0687,28.0753,28.0687,28.0687,18300.0
2014-08-21 14:55:00,42.31,42.31,42.3,42.31,8400.0,28.0687,28.0687,28.0621,28.0687,8400.0
2014-08-21 15:00:00,42.31,42.32,42.31,42.32,16050.0,28.0687,28.0753,28.0687,28.0753,16050.0
2014-08-21 15:05:00,42.32,42.32,42.31,42.32,8850.0,28.0753,28.0753,28.0687,28.0753,8850.0
2014-08-21 15:10:00,42.32,42.33,42.32,42.33,9150.0,28.0753,28.082,28.0753,28.082,9150.0
2014-08-21 15:15:00,42.33,42.33,42.29,42.3,41250.0,28.082,28.082,28.0554,28.0621,41250.0
2014-08-21 15:20:00,42.29,42.3,42.29,42.29,12000.0,28.0554,28.0621,28.0554,28.0554,12000.0
2014-08-21 15:25:00,42.29,42.29,42.24,42.25,30000.0,28.0554,28.0554,28.0223,28.0289,30000.0
2014-08-21 15:30:00,42.25,42.27,42.23,42.23,33000.0,28.0289,28.0422,28.0156,28.0156,33000.0
2014-08-21 15:35:00,42.23,42.23,42.21,42.22,27600.0,28.0156,28.0156,28.0024,28.009,27600.0
2014-08-21 15:40:00,42.22,42.25,42.21,42.23,21450.0,28.009,28.0289,28.0024,28.0156,21450.0
2014-08-21 15:45:00,42.23,42.24,42.23,42.23,19650.0,28.0156,28.0223,28.0156,28.0156,19650.0
2014-08-21 15:50:00,42.23,42.25,42.21,42.21,68400.0,28.0156,28.0289,28.0024,28.0024,68400.0
2014-08-21 15:55:00,42.21,42.21,42.17,42.21,127800.0,28.0024,28.0024,27.9758,28.0024,127800.0
2014-08-22 09:30:00,42.25,42.25,41.99,41.99,75000.0,28.0289,28.0289,27.8564,27.8564,75000.0
2014-08-22 09:35:00,42.03,42.03,41.85,41.96,19800.0,27.883,27.883,27.7635,27.8365,19800.0
2014-08-22 09:40:00,41.94,42.0,41.91,41.99,13350.0,27.8232,27.8631,27.8033,27.8564,13350.0
2014-08-22 09:45:00,41.99,42.08,41.99,42.06,15150.0,27.8564,27.9161,27.8564,27.9029,15150.0
2014-08-22 09:50:00,42.07,42.09,42.06,42.06,17250.0,27.9095,27.9228,27.9029,27.9029,17250.0
2014-08-22 09:55:00,42.06,42.09,42.05,42.09,6150.0,27.9029,27.9228,27.8962,27.9228,6150.0
2014-08-22 10:00:00,42.1,42.13,42.0,42.02,19050.0,27.9294,27.9493,27.8631,27.8763,19050.0
2014-08-22 10:05:00,42.04,42.11,42.03,42.09,22650.0,27.8896,27.936,27.883,27.9228,22650.0
2014-08-22 10:10:00,42.1,42.11,42.03,42.03,31650.0,27.9294,27.936,27.883,27.883,31650.0
2014-08-22 10:15:00,42.04,42.05,41.89,41.91,36600.0,27.8896,27.8962,27.7901,27.8033,36600.0
2014-08-22 10:20:00,41.89,41.9,41.81,41.85,23850.0,27.7901,27.7967,27.737,27.7635,23850.0
2014-08-22 10:25:00,41.85,41.86,41.82,41.82,19650.0,27.7635,27.7702,27.7436,27.7436,19650.0
2014-08-22 10:30:00,41.84,41.9,41.84,41.88,14400.0,27.7569,27.7967,27.7569,27.7834,14400.0
2014-08-22 10:35:00,41.87,41.87,41.76,41.78,18600.0,27.7768,27.7768,27.7038,27.7171,18600.0
2014-08-22 10:40:00,41.79,41.81,41.75,41.81,17250.0,27.7237,27.737,27.6972,27.737,17250.0
2014-08-22 10:45:00,41.81,41.83,41.79,41.79,20850.0,27.737,27.7503,27.7237,27.7237,20850.0
2014-08-22 10:50:00,41.79,41.81,41.77,41.77,16800.0,27.7237,27.737,27.7105,27.7105,16800.0
2014-08-22 10:55:00,41.77,41.77,41.64,41.65,46050.0,27.7105,27.7105,27.6242,27.6309,46050.0
2014-08-22 11:00:00,41.66,41.67,41.6,41.66,53100.0,27.6375,27.6441,27.5977,27.6375,53100.0
2014-08-22 11:05:00,41.66,41.72,41.6,41.72,15900.0,27.6375,27.6773,27.5977,27.6773,15900.0
2014-08-22 11:10:00,41.72,41.77,41.71,41.77,9450.0,27.6773,27.7105,27.6707,27.7105,9450.0
2014-08-22 11:15:00,41.77,41.78,41.75,41.76,11850.0,27.7105,27.7171,27.6972,27.7038,11850.0
2014-08-22 11:20:00,41.77,41.78,41.72,41.73,13050.0,27.7105,27.7171,27.6773,27.6839,13050.0
2014-08-22 11:25:00,41.72,41.75,41.72,41.72,14100.0,27.6773,27.6972,27.6773,27.6773,14100.0
2014-08-22 11:30:00,41.72,41.74,41.72,41.73,8550.0,27.6773,27.6906,27.6773,27.6839,8550.0
2014-08-22 11:35:00,41.72,41.72,41.67,41.69,13800.0,27.6773,27.6773,27.6441,27.6574,13800.0
2014-08-22 11:40:00,41.69,41.71,41.68,41.7,6600.0,27.6574,27.6707,27.6508,27.664,6600.0
2014-08-22 11:45:00,41.7,41.73,41.7,41.71,10200.0,27.664,27.6839,27.664,27.6707,10200.0
2014-08-22 11:50:00,41.72,41.74,41.72,41.73,9750.0,27.6773,27.6906,27.6773,27.6839,9750.0
2014-08-22 11:55:00,41.73,41.74,41.72,41.73,12450.0,27.6839,27.6906,27.6773,27.6839,12450.0
2014-08-22 12:00:00,41.73,41.75,41.72,41.74,15900.0,27.6839,27.6972,27.6773,27.6906,15900.0
2014-08-22 12:05:00,41.73,41.75,41.73,41.75,8100.0,27.6839,27.6972,27.6839,27.6972,8100.0
2014-08-22 12:10:00,41.75,41.78,41.75,41.77,7650.0,27.6972,27.7171,27.6972,27.7105,7650.0
2014-08-22 12:15:00,41.77,41.83,41.77,41.81,9150.0,27.7105,27.7503,27.7105,27.737,9150.0
2014-08-22 12:20:00,41.81,41.85,41.81,41.85,6300.0,27.737,27.7635,27.737,27.7635,6300.0
2014-08-22 12:25:00,41.85,41.9,41.85,41.87,10050.0,27.7635,27.7967,27.7635,27.7768,10050.0
2014-08-22 12:30:00,41.87,41.91,41.87,41.91,3750.0,27.7768,27.8033,27.7768,27.8033,3750.0
2014-08-22 12:35:00,41.91,41.93,41.89,41.89,10050.0,27.8033,27.8166,27.7901,27.7901,10050.0
2014-08-22 12:40:00,41.89,41.91,41.89,41.91,7500.0,27.7901,27.8033,27.7901,27.8033,7500.0
2014-08-22 12:45:00,41.91,41.92,41.89,41.91,4200.0,27.8033,27.81,27.7901,27.8033,4200.0
2014-08-22 12:50:00,41.91,41.93,41.9,41.93,2400.0,27.8033,27.8166,27.7967,27.8166,2400.0
2014-08-22 12:55:00,41.93,41.93,41.89,41.89,3450.0,27.8166,27.8166,27.7901,27.7901,3450.0
2014-08-22 13:00:00,41.9,41.9,41.85,41.85,9300.0,27.7967,27.7967,27.7635,27.7635,9300.0
2014-08-22 13:05:00,41.84,41.85,41.83,41.83,9000.0,27.7569,27.7635,27.7503,27.7503,9000.0
2014-08-22 13:10:00,41.83,41.84,41.81,41.83,4650.0,27.7503,27.7569,27.737,27.7503,4650.0
2014-08-22 13:15:00,41.83,41.85,41.83,41.83,10350.0,27.7503,27.7635,27.7503,27.7503,10350.0
2014-08-22 13:20:00,41.83,41.83,41.82,41.82,7200.0,27.7503,27.7503,27.7436,27.7436,7200.0
2014-08-22 13:25:00,41.82,41.85,41.82,41.82,22800.0,27.7436,27.7635,27.7436,27.7436,22800.0
2014-08-22 13:30:00,41.81,41.84,41.81,41.83,8100.0,27.737,27.7569,27.737,27.7503,8100.0
2014-08-22 13:35:00,41.83,41.85,41.83,41.85,3900.0,27.7503,27.7635,27.7503,27.7635,3900.0
2014-08-22 13:40:00,41.85,41.89,41.84,41.88,6750.0,27.7635,27.7901,27.7569,27.7834,6750.0
2014-08-22 13:45:00,41.89,41.89,41.87,41.89,3900.0,27.7901,27.7901,27.7768,27.7901,3900.0
2014-08-22 13:50:00,41.89,41.91,41.87,41.89,5550.0,27.7901,27.8033,27.7768,27.7901,5550.0
2014-08-22 13:55:00,41.89,41.9,41.88,41.9,5250.0,27.7901,27.7967,27.7834,27.7967,5250.0
2014-08-22 14:00:00,41.9,41.91,41.89,41.9,8550.0,27.7967,27.8033,27.7901,27.7967,8550.0
2014-08-22 14:05:00,41.9,41.9,41.85,41.87,4200.0,27.7967,27.7967,27.7635,27.7768,4200.0
2014-08-22 14:10:00,41.87,41.87,41.84,41.85,13200.0,27.7768,27.7768,27.7569,27.7635,13200.0
2014-08-22 14:15:00,41.84,41.85,41.83,41.83,14550.0,27.7569,27.7635,27.7503,27.7503,14550.0
2014-08-22 14:20:00,41.82,41.83,41.82,41.83,10050.0,27.7436,27.7503,27.7436,27.7503,10050.0
2014-08-22 14:25:00,41.83,41.84,41.83,41.83,13650.0,27.7503,27.7569,27.7503,27.7503,13650.0
2014-08-22 14:30:00,41.83,41.83,41.78,41.81,11550.0,27.7503,27.7503,27.7171,27.737,11550.0
2014-08-22 14:35:00,41.81,41.83,41.8,41.82,14100.0,27.737,27.7503,27.7304,27.7436,14100.0
2014-08-22 14:40:00,41.81,41.85,41.81,41.85,9300.0,27.737,27.7635,27.737,27.7635,9300.0
2014-08-22 14:45:00,41.85,41.87,41.85,41.85,6300.0,27.7635,27.7768,27.7635,27.7635,6300.0
2014-08-22 14:50:00,41.86,41.89,41.86,41.88,16500.0,27.7702,27.7901,27.7702,27.7834,16500.0
2014-08-22 14:55:00,41.87,41.89,41.87,41.87,9150.0,27.7768,27.7901,27.7768,27.7768,9150.0
2014-08-22 15:00:00,41.88,41.89,41.87,41.87,13800.0,27.7834,27.7901,27.7768,27.7768,13800.0
2014-08-22 15:05:00,41.87,41.92,41.87,41.92,13200.0,27.7768,27.81,27.7768,27.81,13200.0
2014-08-22 15:10:00,41.92,41.96,41.92,41.95,10800.0,27.81,27.8365,27.81,27.8299,10800.0
2014-08-22 15:15:00,41.94,41.95,41.93,41.94,6300.0,27.8232,27.8299,27.8166,27.8232,6300.0
2014-08-22 15:20:00,41.94,41.95,41.93,41.94,12750.0,27.8232,27.8299,27.8166,27.8232,12750.0
2014-08-22 15:25:00,41.94,41.94,41.91,41.91,12750.0,27.8232,27.8232,27.8033,27.8033,12750.0
2014-08-22 15:30:00,41.92,41.92,41.87,41.89,14550.0,27.81,27.81,27.7768,27.7901,14550.0
2014-08-22 15:35:00,41.89,41.89,41.87,41.87,17400.0,27.7901,27.7901,27.7768,27.7768,17400.0
2014-08-22 15:40:00,41.87,41.89,41.85,41.85,37800.0,27.7768,27.7901,27.7635,27.7635,37800.0
2014-08-22 15:45:00,41.85,41.85,41.81,41.83,54600.0,27.7635,27.7635,27.737,27.7503,54600.0
2014-08-22 15:50:00,41.83,41.85,41.81,41.85,77400.0,27.7503,27.7635,27.737,27.7635,77400.0
2014-08-22 15:55:00,41.85,41.85,41.81,41.83,89550.0,27.7635,27.7635,27.737,27.7503,89550.0
2014-08-25 09:30:00,42.07,42.17,42.0,42.0,19350.0,27.9095,27.9758,27.8631,27.8631,19350.0
2014-08-25 09:35:00,41.99,41.99,41.91,41.97,5400.0,27.8564,27.8564,27.8033,27.8432,5400.0
2014-08-25 09:40:00,41.95,41.97,41.9,41.95,7500.0,27.8299,27.8432,27.7967,27.8299,7500.0
2014-08-25 09:45:00,41.98,42.01,41.96,42.01,14550.0,27.8498,27.8697,27.8365,27.8697,14550.0
2014-08-25 09:50:00,42.01,42.02,41.99,42.0,18750.0,27.8697,27.8763,27.8564,27.8631,18750.0
2014-08-25 09:55:00,42.0,42.01,41.98,42.0,12300.0,27.8631,27.8697,27.8498,27.8631,12300.0
2014-08-25 10:00:00,42.0,42.0,41.97,41.99,6600.0,27.8631,27.8631,27.8432,27.8564,6600.0
2014-08-25 10:05:00,41.99,42.03,41.99,42.03,18750.0,27.8564,27.883,27.8564,27.883,18750.0
2014-08-25 10:10:00,42.03,42.09,42.03,42.04,23550.0,27.883,27.9228,27.883,27.8896,23550.0
2014-08-25 10:15:00,42.05,42.11,42.05,42.11,7050.0,27.8962,27.936,27.8962,27.936,7050.0
2014-08-25 10:20:00,42.1,42.11,42.09,42.1,23100.0,27.9294,27.936,27.9228,27.9294,23100.0
2014-08-25 10:25:00,42.1,42.11,42.05,42.1,8850.0,27.9294,27.936,27.8962,27.9294,8850.0
2014-08-25 10:30:00,42.11,42.11,42.08,42.09,11550.0,27.936,27.936,27.9161,27.9228,11550.0
2014-08-25 10:35:00,42.09,42.11,42.08,42.1,13800.0,27.9228,27.936,27.9161,27.9294,13800.0
2014-08-25 10:40:00,42.1,42.1,42.07,42.09,19050.0,27.9294,27.9294,27.9095,27.9228,19050.0
2014-08-25 10:45:00,42.09,42.12,42.09,42.11,26100.0,27.9228,27.9427,27.9228,27.936,26100.0
2014-08-25 10:50:00,42.12,42.18,42.12,42.17,14850.0,27.9427,27.9825,27.9427,27.9758,14850.0
2014-08-25 10:55:00,42.17,42.2,42.16,42.17,12150.0,27.9758,27.9957,27.9692,27.9758,12150.0
2014-08-25 11:00:00,42.18,42.19,42.16,42.17,9150.0,27.9825,27.9891,27.9692,27.9758,9150.0
2014-08-25 11:05:00,42.17,42.21,42.17,42.18,10500.0,27.9758,28.0024,27.9758,27.9825,10500.0
2014-08-25 11:10:00,42.18,42.19,42.16,42.17,7950.0,27.9825,27.9891,27.9692,27.9758,7950.0
2014-08-25 11:15:00,42.17,42.19,42.17,42.19,4950.0,27.9758,27.9891,27.9758,27.9891,4950.0
2014-08-25 11:20:00,42.19,42.2,42.16,42.17,24900.0,27.9891,27.9957,27.9692,27.9758,24900.0
2014-08-25 11:25:00,42.17,42.2,42.16,42.2,9300.0,27.9758,27.9957,27.9692,27.9957,9300.0
2014-08-25 11:30:00,42.2,42.21,42.19,42.2,6150.0,27.9957,28.0024,27.9891,27.9957,6150.0
2014-08-25 11:35:00,42.2,42.21,42.15,42.16,55950.0,27.9957,28.0024,27.9626,27.9692,55950.0
2014-08-25 11:40:00,42.17,42.17,42.15,42.16,16500.0,27.9758,27.9758,27.9626,27.9692,16500.0
2014-08-25 11:45:00,42.16,42.19,42.16,42.16,37350.0,27.9692,27.9891,27.9692,27.9692,37350.0
2014-08-25 11:50:00,42.16,42.16,42.14,42.14,7350.0,27.9692,27.9692,27.9559,27.9559,7350.0
2014-08-25 11:55:00,42.14,42.15,42.13,42.15,10200.0,27.9559,27.9626,27.9493,27.9626,10200.0
2014-08-25 12:00:00,42.15,42.15,42.13,42.14,7500.0,27.9626,27.9626,27.9493,27.9559,7500.0
2014-08-25 12:05:00,42.13,42.14,42.1,42.1,21900.0,27.9493,27.9559,27.9294,27.9294,21900.0
2014-08-25 12:10:00,42.1,42.1,42.07,42.07,11550.0,27.9294,27.9294,27.9095,27.9095,11550.0
2014-08-25 12:15:00,42.07,42.08,42.05,42.06,14550.0,27.9095,27.9161,27.8962,27.9029,14550.0
2014-08-25 12:20:00,42.06,42.09,42.06,42.08,13950.0,27.9029,27.9228,27.9029,27.9161,13950.0
2014-08-25 12:25:00,42.08,42.11,41.99,42.02,104700.0,27.9161,27.936,27.8564,27.8763,104700.0
2014-08-25 12:30:00,42.01,42.03,42.01,42.01,12600.0,27.8697,27.883,27.8697,27.8697,12600.0
2014-08-25 12:35:00,42.03,42.03,41.97,42.01,13350.0,27.883,27.883,27.8432,27.8697,13350.0
2014-08-25 12:40:00,42.01,42.04,42.01,42.03,16200.0,27.8697,27.8896,27.8697,27.883,16200.0
2014-08-25 12:45:00,42.03,42.05,42.01,42.05,15600.0,27.883,27.8962,27.8697,27.8962,15600.0
2014-08-25 12:50:00,42.05,42.06,42.03,42.03,11850.0,27.8962,27.9029,27.883,27.883,11850.0
2014-08-25 12:55:00,42.03,42.05,42.01,42.03,7500.0,27.883,27.8962,27.8697,27.883,7500.0
2014-08-25 13:00:00,42.03,42.04,42.01,42.01,10500.0,27.883,27.8896,27.8697,27.8697,10500.0
2014-08-25 13:05:00,42.01,42.01,41.99,41.99,10650.0,27.8697,27.8697,27.8564,27.8564,10650.0
2014-08-25 13:10:00,42.0,42.03,41.99,42.03,5400.0,27.8631,27.883,27.8564,27.883,5400.0
2014-08-25 13:15:00,42.03,42.05,42.03,42.05,23100.0,27.883,27.8962,27.883,27.8962,23100.0
2014-08-25 13:20:00,42.05,42.11,42.05,42.11,3300.0,27.8962,27.936,27.8962,27.936,3300.0
2014-08-25 13:25:00,42.1,42.1,42.05,42.07,28050.0,27.9294,27.9294,27.8962,27.9095,28050.0
2014-08-25 13:30:00,42.08,42.09,42.07,42.09,4800.0,27.9161,27.9228,27.9095,27.9228,4800.0
2014-08-25 13:35:00,42.09,42.1,42.09,42.09,4950.0,27.9228,27.9294,27.9228,27.9228,4950.0
2014-08-25 13:40:00,42.1,42.1,42.07,42.07,6300.0,27.9294,27.9294,27.9095,27.9095,6300.0
2014-08-25 13:45:00,42.07,42.1,42.07,42.07,14250.0,27.9095,27.9294,27.9095,27.9095,14250.0
2014-08-25 13:50:00,42.08,42.08,42.06,42.08,2250.0,27.9161,27.9161,27.9029,27.9161,2250.0
2014-08-25 13:55:00,42.09,42.1,42.07,42.07,9300.0,27.9228,27.9294,27.9095,27.9095,9300.0
2014-08-25 14:00:00,42.08,42.09,42.08,42.09,6750.0,27.9161,27.9228,27.9161,27.9228,6750.0
2014-08-25 14:05:00,42.08,42.09,42.07,42.07,7350.0,27.9161,27.9228,27.9095,27.9095,7350.0
2014-08-25 14:10:00,42.07,42.09,42.07,42.08,12150.0,27.9095,27.9228,27.9095,27.9161,12150.0
2014-08-25 14:15:00,42.08,42.11,42.07,42.1,21000.0,27.9161,27.936,27.9095,27.9294,21000.0
2014-08-25 14:20:00,42.09,42.09,42.07,42.07,7350.0,27.9228,27.9228,27.9095,27.9095,7350.0
2014-08-25 14:25:00,42.08,42.11,42.04,42.05,27900.0,27.9161,27.936,27.8896,27.8962,27900.0
2014-08-25 14:30:00,42.05,42.05,42.03,42.05,9450.0,27.8962,27.8962,27.883,27.8962,9450.0
2014-08-25 14:35:00,42.05,42.09,42.05,42.07,15450.0,27.8962,27.9228,27.8962,27.9095,15450.0
2014-08-25 14:40:00,42.07,42.07,42.05,42.07,6150.0,27.9095,27.9095,27.8962,27.9095,6150.0
2014-08-25 14:45:00,42.07,42.07,42.05,42.06,7950.0,27.9095,27.9095,27.8962,27.9029,7950.0
2014-08-25 14:50:00,42.06,42.09,42.06,42.09,13350.0,27.9029,27.9228,27.9029,27.9228,13350.0
2014-08-25 14:55:00,42.09,42.1,42.04,42.05,32100.0,27.9228,27.9294,27.8896,27.8962,32100.0
2014-08-25 15:00:00,42.04,42.05,42.03,42.05,11550.0,27.8896,27.8962,27.883,27.8962,11550.0
2014-08-25 15:05:00,42.04,42.07,42.03,42.03,21750.0,27.8896,27.9095,27.883,27.883,21750.0
2014-08-25 15:10:00,42.03,42.05,42.03,42.04,17550.0,27.883,27.8962,27.883,27.8896,17550.0
2014-08-25 15:15:00,42.03,42.05,42.03,42.05,22800.0,27.883,27.8962,27.883,27.8962,22800.0
2014-08-25 15:20:00,42.05,42.07,42.03,42.03,40050.0,27.8962,27.9095,27.883,27.883,40050.0
2014-08-25 15:25:00,42.03,42.05,42.03,42.05,10950.0,27.883,27.8962,27.883,27.8962,10950.0
2014-08-25 15:30:00,42.05,42.07,42.05,42.07,15450.0,27.8962,27.9095,27.8962,27.9095,15450.0
2014-08-25 15:35:00,42.07,42.09,42.07,42.09,17700.0,27.9095,27.9228,27.9095,27.9228,17700.0
2014-08-25 15:40:00,42.09,42.12,42.09,42.1,13950.0,27.9228,27.9427,27.9228,27.9294,13950.0
2014-08-25 15:45:00,42.09,42.09,42.07,42.08,10950.0,27.9228,27.9228,27.9095,27.9161,10950.0
2014-08-25 15:50:00,42.08,42.1,42.07,42.09,26700.0,27.9161,27.9294,27.9095,27.9228,26700.0
2014-08-25 15:55:00,42.09,42.13,42.08,42.11,86850.0,27.9228,27.9493,27.9161,27.936,86850.0
2014-08-26 09:30:00,42.22,42.22,42.08,42.13,25050.0,28.009,28.009,27.9161,27.9493,25050.0
2014-08-26 09:35:00,42.12,42.24,42.12,42.19,4200.0,27.9427,28.0223,27.9427,27.9891,4200.0
2014-08-26 09:40:00,42.19,42.19,42.11,42.12,8850.0,27.9891,27.9891,27.936,27.9427,8850.0
2014-08-26 09:45:00,42.12,42.13,42.05,42.05,25650.0,27.9427,27.9493,27.8962,27.8962,25650.0
2014-08-26 09:50:00,42.03,42.11,42.03,42.1,29850.0,27.883,27.936,27.883,27.9294,29850.0
2014-08-26 09:55:00,42.1,42.1,42.07,42.07,4800.0,27.9294,27.9294,27.9095,27.9095,4800.0
2014-08-26 10:00:00,42.07,42.12,42.07,42.07,6450.0,27.9095,27.9427,27.9095,27.9095,6450.0
2014-08-26 10:05:00,42.09,42.11,42.03,42.06,9300.0,27.9228,27.936,27.883,27.9029,9300.0
2014-08-26 10:10:00,42.07,42.1,42.03,42.03,22050.0,27.9095,27.9294,27.883,27.883,22050.0
2014-08-26 10:15:00,42.04,42.1,42.03,42.05,29550.0,27.8896,27.9294,27.883,27.8962,29550.0
2014-08-26 10:20:00,42.05,42.06,42.0,42.06,11550.0,27.8962,27.9029,27.8631,27.9029,11550.0
2014-08-26 10:25:00,42.05,42.08,42.05,42.05,7350.0,27.8962,27.9161,27.8962,27.8962,7350.0
2014-08-26 10:30:00,42.05,42.05,42.03,42.05,4200.0,27.8962,27.8962,27.883,27.8962,4200.0
2014-08-26 10:35:00,42.03,42.04,42.02,42.03,4800.0,27.883,27.8896,27.8763,27.883,4800.0
2014-08-26 10:40:00,42.03,42.06,42.03,42.06,4800.0,27.883,27.9029,27.883,27.9029,4800.0
2014-08-26 10:45:00,42.06,42.1,42.06,42.09,15750.0,27.9029,27.9294,27.9029,27.9228,15750.0
2014-08-26 10:50:00,42.09,42.1,42.09,42.1,1950.0,27.9228,27.9294,27.9228,27.9294,1950.0
2014-08-26 10:55:00,42.1,42.1,42.08,42.09,3900.0,27.9294,27.9294,27.9161,27.9228,3900.0
2014-08-26 11:00:00,42.09,42.09,42.09,42.09,3000.0,27.9228,27.9228,27.9228,27.9228,3000.0
2014-08-26 11:05:00,42.09,42.09,42.08,42.09,2700.0,27.9228,27.9228,27.9161,27.9228,2700.0
2014-08-26 11:10:00,42.1,42.11,42.1,42.11,2400.0,27.9294,27.936,27.9294,27.936,2400.0
2014-08-26 11:15:00,42.11,42.11,42.09,42.1,4950.0,27.936,27.936,27.9228,27.9294,4950.0
2014-08-26 11:20:00,42.09,42.09,42.08,42.09,2400.0,27.9228,27.9228,27.9161,27.9228,2400.0
2014-08-26 11:25:00,42.08,42.11,42.08,42.1,12900.0,27.9161,27.936,27.9161,27.9294,12900.0
2014-08-26 11:30:00,42.09,42.1,42.08,42.08,3750.0,27.9228,27.9294,27.9161,27.9161,3750.0
2014-08-26 11:35:00,42.08,42.09,42.07,42.07,5400.0,27.9161,27.9228,27.9095,27.9095,5400.0
2014-08-26 11:40:00,42.07,42.07,42.05,42.05,2550.0,27.9095,27.9095,27.8962,27.8962,2550.0
2014-08-26 11:45:00,42.04,42.04,42.02,42.03,3450.0,27.8896,27.8896,27.8763,27.883,3450.0
2014-08-26 11:50:00,42.02,42.04,42.02,42.03,4350.0,27.8763,27.8896,27.8763,27.883,4350.0
2014-08-26 11:55:00,42.03,42.03,41.99,41.99,9450.0,27.883,27.883,27.8564,27.8564,9450.0
2014-08-26 12:00:00,41.99,42.01,41.98,42.01,7350.0,27.8564,27.8697,27.8498,27.8697,7350.0
2014-08-26 12:05:00,42.01,42.01,41.97,41.99,6600.0,27.8697,27.8697,27.8432,27.8564,6600.0
2014-08-26 12:10:00,41.99,42.01,41.96,41.97,24000.0,27.8564,27.8697,27.8365,27.8432,24000.0
2014-08-26 12:15:00,41.97,41.99,41.96,41.98,4800.0,27.8432,27.8564,27.8365,27.8498,4800.0
2014-08-26 12:20:00,41.97,41.99,41.97,41.99,3000.0,27.8432,27.8564,27.8432,27.8564,3000.0
2014-08-26 12:25:00,41.99,41.99,41.95,41.97,4050.0,27.8564,27.8564,27.8299,27.8432,4050.0
2014-08-26 12:30:00,41.97,41.98,41.95,41.98,2700.0,27.8432,27.8498,27.8299,27.8498,2700.0
2014-08-26 12:35:00,41.97,41.99,41.97,41.97,4800.0,27.8432,27.8564,27.8432,27.8432,4800.0
2014-08-26 12:40:00,41.97,41.97,41.95,41.95,4050.0,27.8432,27.8432,27.8299,27.8299,4050.0
2014-08-26 12:45:00,41.95,41.95,41.91,41.91,4650.0,27.8299,27.8299,27.8033,27.8033,4650.0
2014-08-26 12:50:00,41.91,41.93,41.91,41.93,3000.0,27.8033,27.8166,27.8033,27.8166,3000.0
2014-08-26 12:55:00,41.93,41.93,41.91,41.91,2700.0,27.8166,27.8166,27.8033,27.8033,2700.0
2014-08-26 13:00:00,41.91,41.92,41.89,41.9,6300.0,27.8033,27.81,27.7901,27.7967,6300.0
2014-08-26 13:05:00,41.89,41.9,41.86,41.86,4800.0,27.7901,27.7967,27.7702,27.7702,4800.0
2014-08-26 13:10:00,41.87,41.87,41.86,41.87,1950.0,27.7768,27.7768,27.7702,27.7768,1950.0
2014-08-26 13:15:00,41.87,41.91,41.87,41.91,2850.0,27.7768,27.8033,27.7768,27.8033,2850.0
2014-08-26 13:20:00,41.91,41.92,41.89,41.92,5100.0,27.8033,27.81,27.7901,27.81,5100.0
2014-08-26 13:25:00,41.93,41.93,41.9,41.9,7200.0,27.8166,27.8166,27.7967,27.7967,7200.0
2014-08-26 13:30:00,41.91,41.93,41.91,41.91,4650.0,27.8033,27.8166,27.8033,27.8033,4650.0
2014-08-26 13:35:00,41.91,41.91,41.88,41.88,5400.0,27.8033,27.8033,27.7834,27.7834,5400.0
2014-08-26 13:40:00,41.89,41.91,41.89,41.91,3450.0,27.7901,27.8033,27.7901,27.8033,3450.0
2014-08-26 13:45:00,41.91,41.91,41.86,41.86,8700.0,27.8033,27.8033,27.7702,27.7702,8700.0
2014-08-26 13:50:00,41.87,41.87,41.85,41.86,4200.0,27.7768,27.7768,27.7635,27.7702,4200.0
2014-08-26 13:55:00,41.87,41.88,41.87,41.88,7950.0,27.7768,27.7834,27.7768,27.7834,7950.0
2014-08-26 14:00:00,41.88,41.88,41.87,41.87,22800.0,27.7834,27.7834,27.7768,27.7768,22800.0
2014-08-26 14:05:00,41.87,41.88,41.87,41.87,13950.0,27.7768,27.7834,27.7768,27.7768,13950.0
2014-08-26 14:10:00,41.87,41.87,41.85,41.86,15600.0,27.7768,27.7768,27.7635,27.7702,15600.0
2014-08-26 14:15:00,41.86,41.87,41.86,41.87,4950.0,27.7702,27.7768,27.7702,27.7768,4950.0
2014-08-26 14:20:00,41.87,41.87,41.85,41.85,11400.0,27.7768,27.7768,27.7635,27.7635,11400.0
2014-08-26 14:25:00,41.86,41.86,41.83,41.84,13800.0,27.7702,27.7702,27.7503,27.7569,13800.0
2014-08-26 14:30:00,41.83,41.84,41.83,41.83,7350.0,27.7503,27.7569,27.7503,27.7503,7350.0
2014-08-26 14:35:00,41.83,41.84,41.83,41.84,2700.0,27.7503,27.7569,27.7503,27.7569,2700.0
2014-08-26 14:40:00,41.84,41.86,41.83,41.85,14250.0,27.7569,27.7702,27.7503,27.7635,14250.0
2014-08-26 14:45:00,41.84,41.87,41.84,41.86,15900.0,27.7569,27.7768,27.7569,27.7702,15900.0
2014-08-26 14:50:00,41.87,41.87,41.85,41.85,9450.0,27.7768,27.7768,27.7635,27.7635,9450.0
2014-08-26 14:55:00,41.85,41.86,41.85,41.86,3750.0,27.7635,27.7702,27.7635,27.7702,3750.0
2014-08-26 15:00:00,41.85,41.85,41.84,41.85,5250.0,27.7635,27.7635,27.7569,27.7635,5250.0
2014-08-26 15:05:00,41.84,41.85,41.83,41.83,6900.0,27.7569,27.7635,27.7503,27.7503,6900.0
2014-08-26 15:10:00,41.83,41.83,41.81,41.83,13500.0,27.7503,27.7503,27.737,27.7503,13500.0
2014-08-26 15:15:00,41.83,41.84,41.83,41.84,7050.0,27.7503,27.7569,27.7503,27.7569,7050.0
2014-08-26 15:20:00,41.83,41.85,41.83,41.85,18600.0,27.7503,27.7635,27.7503,27.7635,18600.0
2014-08-26 15:25:00,41.85,41.85,41.81,41.81,18300.0,27.7635,27.7635,27.737,27.737,18300.0
2014-08-26 15:30:00,41.81,41.83,41.81,41.81,15150.0,27.737,27.7503,27.737,27.737,15150.0
2014-08-26 15:35:00,41.82,41.83,41.81,41.82,10950.0,27.7436,27.7503,27.737,27.7436,10950.0
2014-08-26 15:40:00,41.82,41.85,41.81,41.85,12150.0,27.7436,27.7635,27.737,27.7635,12150.0
2014-08-26 15:45:00,41.85,41.85,41.81,41.82,30900.0,27.7635,27.7635,27.737,27.7436,30900.0
2014-08-26 15:50:00,41.82,41.85,41.81,41.82,44400.0,27.7436,27.7635,27.737,27.7436,44400.0
2014-08-26 15:55:00,41.81,41.83,41.81,41.82,34500.0,27.737,27.7503,27.737,27.7436,34500.0
2014-08-27 09:30:00,42.04,42.04,41.78,41.81,23250.0,27.8896,27.8896,27.7171,27.737,23250.0
2014-08-27 09:35:00,41.81,41.9,41.77,41.79,16500.0,27.737,27.7967,27.7105,27.7237,16500.0
2014-08-27 09:40:00,41.8,41.93,41.8,41.92,7050.0,27.7304,27.8166,27.7304,27.81,7050.0
2014-08-27 09:45:00,41.93,41.93,41.81,41.85,12600.0,27.8166,27.8166,27.737,27.7635,12600.0
2014-08-27 09:50:00,41.86,41.87,41.83,41.84,7650.0,27.7702,27.7768,27.7503,27.7569,7650.0
2014-08-27 09:55:00,41.85,41.87,41.81,41.81,4350.0,27.7635,27.7768,27.737,27.737,4350.0
2014-08-27 10:00:00,41.81,41.85,41.81,41.83,5100.0,27.737,27.7635,27.737,27.7503,5100.0
2014-08-27 10:05:00,41.83,41.85,41.78,41.78,7800.0,27.7503,27.7635,27.7171,27.7171,7800.0
2014-08-27 10:10:00,41.77,41.81,41.75,41.81,4050.0,27.7105,27.737,27.6972,27.737,4050.0
2014-08-27 10:15:00,41.81,41.81,41.75,41.77,10200.0,27.737,27.737,27.6972,27.7105,10200.0
2014-08-27 10:20:00,41.75,41.78,41.74,41.77,7950.0,27.6972,27.7171,27.6906,27.7105,7950.0
2014-08-27 10:25:00,41.76,41.77,41.72,41.73,8850.0,27.7038,27.7105,27.6773,27.6839,8850.0
2014-08-27 10:30:00,41.73,41.75,41.72,41.73,6600.0,27.6839,27.6972,27.6773,27.6839,6600.0
2014-08-27 10:35:00,41.74,41.75,41.72,41.72,1950.0,27.6906,27.6972,27.6773,27.6773,1950.0
2014-08-27 10:40:00,41.73,41.77,41.73,41.75,7200.0,27.6839,27.7105,27.6839,27.6972,7200.0
2014-08-27 10:45:00,41.75,41.78,41.74,41.77,5850.0,27.6972,27.7171,27.6906,27.7105,5850.0
2014-08-27 10:50:00,41.77,41.78,41.77,41.78,2400.0,27.7105,27.7171,27.7105,27.7171,2400.0
2014-08-27 10:55:00,41.78,41.79,41.75,41.75,2850.0,27.7171,27.7237,27.6972,27.6972,2850.0
2014-08-27 11:00:00,41.77,41.78,41.75,41.77,5550.0,27.7105,27.7171,27.6972,27.7105,5550.0
2014-08-27 11:05:00,41.77,41.79,41.75,41.79,9000.0,27.7105,27.7237,27.6972,27.7237,9000.0
2014-08-27 11:10:00,41.79,41.81,41.79,41.81,4200.0,27.7237,27.737,27.7237,27.737,4200.0
2014-08-27 11:15:00,41.81,41.84,41.81,41.83,6150.0,27.737,27.7569,27.737,27.7503,6150.0
2014-08-27 11:20:00,41.82,41.82,41.8,41.8,3900.0,27.7436,27.7436,27.7304,27.7304,3900.0
2014-08-27 11:25:00,41.81,41.81,41.76,41.77,4200.0,27.737,27.737,27.7038,27.7105,4200.0
2014-08-27 11:30:00,41.76,41.76,41.73,41.74,4800.0,27.7038,27.7038,27.6839,27.6906,4800.0
2014-08-27 11:35:00,41.74,41.75,41.71,41.72,7050.0,27.6906,27.6972,27.6707,27.6773,7050.0
2014-08-27 11:40:00,41.72,41.72,41.69,41.7,5850.0,27.6773,27.6773,27.6574,27.664,5850.0
2014-08-27 11:45:00,41.71,41.72,41.7,41.7,3900.0,27.6707,27.6773,27.664,27.664,3900.0
2014-08-27 11:50:00,41.7,41.71,41.68,41.69,7350.0,27.664,27.6707,27.6508,27.6574,7350.0
2014-08-27 11:55:00,41.69,41.71,41.69,41.71,8550.0,27.6574,27.6707,27.6574,27.6707,8550.0
2014-08-27 12:00:00,41.71,41.71,41.67,41.67,7350.0,27.6707,27.6707,27.6441,27.6441,7350.0
2014-08-27 12:05:00,41.67,41.67,41.63,41.63,7500.0,27.6441,27.6441,27.6176,27.6176,7500.0
2014-08-27 12:10:00,41.63,41.66,41.63,41.65,6150.0,27.6176,27.6375,27.6176,27.6309,6150.0
2014-08-27 12:15:00,41.65,41.66,41.65,41.65,4050.0,27.6309,27.6375,27.6309,27.6309,4050.0
2014-08-27 12:20:00,41.66,41.69,41.66,41.67,3600.0,27.6375,27.6574,27.6375,27.6441,3600.0
2014-08-27 12:25:00,41.67,41.69,41.67,41.69,3750.0,27.6441,27.6574,27.6441,27.6574,3750.0
2014-08-27 12:30:00,41.69,41.69,41.67,41.67,4500.0,27.6574,27.6574,27.6441,27.6441,4500.0
2014-08-27 12:35:00,41.67,41.68,41.66,41.68,14100.0,27.6441,27.6508,27.6375,27.6508,14100.0
2014-08-27 12:40:00,41.67,41.7,41.67,41.69,5250.0,27.6441,27.664,27.6441,27.6574,5250.0
2014-08-27 12:45:00,41.7,41.73,41.69,41.71,5250.0,27.664,27.6839,27.6574,27.6707,5250.0
2014-08-27 12:50:00,41.71,41.73,41.71,41.73,2250.0,27.6707,27.6839,27.6707,27.6839,2250.0
2014-08-27 12:55:00,41.73,41.75,41.73,41.75,5100.0,27.6839,27.6972,27.6839,27.6972,5100.0
2014-08-27 13:00:00,41.75,41.77,41.75,41.77,5700.0,27.6972,27.7105,27.6972,27.7105,5700.0
2014-08-27 13:05:00,41.77,41.77,41.75,41.77,4800.0,27.7105,27.7105,27.6972,27.7105,4800.0
2014-08-27 13:10:00,41.77,41.79,41.77,41.79,2100.0,27.7105,27.7237,27.7105,27.7237,2100.0
2014-08-27 13:15:00,41.8,41.81,41.79,41.79,6600.0,27.7304,27.737,27.7237,27.7237,6600.0
2014-08-27 13:20:00,41.8,41.81,41.8,41.81,2850.0,27.7304,27.737,27.7304,27.737,2850.0
2014-08-27 13:25:00,41.81,41.81,41.8,41.8,1650.0,27.737,27.737,27.7304,27.7304,1650.0
2014-08-27 13:30:00,41.8,41.81,41.77,41.77,6450.0,27.7304,27.737,27.7105,27.7105,6450.0
2014-08-27 13:35:00,41.77,41.78,41.77,41.77,2700.0,27.7105,27.7171,27.7105,27.7105,2700.0
2014-08-27 13:40:00,41.77,41.79,41.77,41.79,4650.0,27.7105,27.7237,27.7105,27.7237,4650.0
2014-08-27 13:45:00,41.79,41.8,41.77,41.77,5700.0,27.7237,27.7304,27.7105,27.7105,5700.0
2014-08-27 13:50:00,41.77,41.77,41.75,41.75,6900.0,27.7105,27.7105,27.6972,27.6972,6900.0
2014-08-27 13:55:00,41.76,41.76,41.75,41.75,6750.0,27.7038,27.7038,27.6972,27.6972,6750.0
2014-08-27 14:00:00,41.75,41.75,41.73,41.73,4350.0,27.6972,27.6972,27.6839,27.6839,4350.0
2014-08-27 14:05:00,41.73,41.75,41.72,41.75,5550.0,27.6839,27.6972,27.6773,27.6972,5550.0
2014-08-27 14:10:00,41.75,41.76,41.75,41.76,4200.0,27.6972,27.7038,27.6972,27.7038,4200.0
2014-08-27 14:15:00,41.76,41.79,41.75,41.77,7050.0,27.7038,27.7237,27.6972,27.7105,7050.0
2014-08-27 14:20:00,41.77,41.77,41.73,41.73,34500.0,27.7105,27.7105,27.6839,27.6839,34500.0
2014-08-27 14:25:00,41.73,41.75,41.73,41.75,6300.0,27.6839,27.6972,27.6839,27.6972,6300.0
2014-08-27 14:30:00,41.75,41.75,41.74,41.74,4950.0,27.6972,27.6972,27.6906,27.6906,4950.0
2014-08-27 14:35:00,41.74,41.75,41.74,41.75,4350.0,27.6906,27.6972,27.6906,27.6972,4350.0
2014-08-27 14:40:00,41.75,41.75,41.7,41.7,10650.0,27.6972,27.6972,27.664,27.664,10650.0
2014-08-27 14:45:00,41.71,41.71,41.7,41.71,2700.0,27.6707,27.6707,27.664,27.6707,2700.0
2014-08-27 14:50:00,41.71,41.73,41.71,41.73,6150.0,27.6707,27.6839,27.6707,27.6839,6150.0
2014-08-27 14:55:00,41.73,41.73,41.65,41.66,14550.0,27.6839,27.6839,27.6309,27.6375,14550.0
2014-08-27 15:00:00,41.65,41.67,41.65,41.67,9900.0,27.6309,27.6441,27.6309,27.6441,9900.0
2014-08-27 15:05:00,41.67,41.67,41.63,41.66,9450.0,27.6441,27.6441,27.6176,27.6375,9450.0
2014-08-27 15:10:00,41.66,41.68,41.65,41.67,9150.0,27.6375,27.6508,27.6309,27.6441,9150.0
2014-08-27 15:15:00,41.67,41.68,41.66,41.67,4200.0,27.6441,27.6508,27.6375,27.6441,4200.0
2014-08-27 15:20:00,41.67,41.69,41.67,41.69,10650.0,27.6441,27.6574,27.6441,27.6574,10650.0
2014-08-27 15:25:00,41.68,41.69,41.67,41.69,8550.0,27.6508,27.6574,27.6441,27.6574,8550.0
2014-08-27 15:30:00,41.68,41.69,41.67,41.68,7650.0,27.6508,27.6574,27.6441,27.6508,7650.0
2014-08-27 15:35:00,41.67,41.71,41.67,41.7,16800.0,27.6441,27.6707,27.6441,27.664,16800.0
2014-08-27 15:40:00,41.7,41.72,41.69,41.7,8100.0,27.664,27.6773,27.6574,27.664,8100.0
2014-08-27 15:45:00,41.71,41.72,41.69,41.71,29700.0,27.6707,27.6773,27.6574,27.6707,29700.0
2014-08-27 15:50:00,41.71,41.77,41.71,41.77,48300.0,27.6707,27.7105,27.6707,27.7105,48300.0
2014-08-27 15:55:00,41.77,41.79,41.76,41.78,55950.0,27.7105,27.7237,27.7038,27.7171,55950.0
2014-08-28 09:30:00,41.94,41.94,41.54,41.54,33300.0,27.8232,27.8232,27.5579,27.5579,33300.0
2014-08-28 09:35:00,41.5,41.53,41.36,41.43,13050.0,27.5314,27.5513,27.4385,27.4849,13050.0
2014-08-28 09:40:00,41.39,41.43,41.36,41.43,7800.0,27.4584,27.4849,27.4385,27.4849,7800.0
2014-08-28 09:45:00,41.43,41.57,41.42,41.55,20700.0,27.4849,27.5778,27.4783,27.5645,20700.0
2014-08-28 09:50:00,41.55,41.59,41.55,41.56,10200.0,27.5645,27.5911,27.5645,27.5712,10200.0
2014-08-28 09:55:00,41.55,41.58,41.55,41.58,7800.0,27.5645,27.5844,27.5645,27.5844,7800.0
2014-08-28 10:00:00,41.57,41.57,41.52,41.55,22350.0,27.5778,27.5778,27.5446,27.5645,22350.0
2014-08-28 10:05:00,41.54,41.63,41.53,41.62,13800.0,27.5579,27.6176,27.5513,27.611,13800.0
2014-08-28 10:10:00,41.62,41.63,41.58,41.59,10950.0,27.611,27.6176,27.5844,27.5911,10950.0
2014-08-28 10:15:00,41.59,41.59,41.56,41.58,18450.0,27.5911,27.5911,27.5712,27.5844,18450.0
2014-08-28 10:20:00,41.57,41.64,41.56,41.63,18750.0,27.5778,27.6242,27.5712,27.6176,18750.0
2014-08-28 10:25:00,41.63,41.67,41.62,41.67,20250.0,27.6176,27.6441,27.611,27.6441,20250.0
2014-08-28 10:30:00,41.67,41.67,41.63,41.66,9750.0,27.6441,27.6441,27.6176,27.6375,9750.0
2014-08-28 10:35:00,41.66,41.7,41.65,41.66,14100.0,27.6375,27.664,27.6309,27.6375,14100.0
2014-08-28 10:40:00,41.66,41.73,41.66,41.73,11700.0,27.6375,27.6839,27.6375,27.6839,11700.0
2014-08-28 10:45:00,41.73,41.75,41.69,41.73,9450.0,27.6839,27.6972,27.6574,27.6839,9450.0
2014-08-28 10:50:00,41.73,41.75,41.71,41.75,6750.0,27.6839,27.6972,27.6707,27.6972,6750.0
2014-08-28 10:55:00,41.75,41.76,41.73,41.76,8250.0,27.6972,27.7038,27.6839,27.7038,8250.0
2014-08-28 11:00:00,41.77,41.79,41.73,41.76,8250.0,27.7105,27.7237,27.6839,27.7038,8250.0
2014-08-28 11:05:00,41.77,41.78,41.76,41.77,4350.0,27.7105,27.7171,27.7038,27.7105,4350.0
2014-08-28 11:10:00,41.77,41.82,41.75,41.79,10200.0,27.7105,27.7436,27.6972,27.7237,10200.0
2014-08-28 11:15:00,41.79,41.87,41.78,41.83,51600.0,27.7237,27.7768,27.7171,27.7503,51600.0
2014-08-28 11:20:00,41.83,41.85,41.81,41.84,7950.0,27.7503,27.7635,27.737,27.7569,7950.0
2014-08-28 11:25:00,41.85,41.89,41.85,41.87,11250.0,27.7635,27.7901,27.7635,27.7768,11250.0
2014-08-28 11:30:00,41.86,41.86,41.82,41.82,6900.0,27.7702,27.7702,27.7436,27.7436,6900.0
2014-08-28 11:35:00,41.81,41.86,41.81,41.85,4950.0,27.737,27.7702,27.737,27.7635,4950.0
2014-08-28 11:40:00,41.84,41.84,41.81,41.81,1500.0,27.7569,27.7569,27.737,27.737,1500.0
2014-08-28 11:45:00,41.81,41.84,41.81,41.83,11850.0,27.737,27.7569,27.737,27.7503,11850.0
2014-08-28 11:50:00,41.83,41.84,41.83,41.83,4050.0,27.7503,27.7569,27.7503,27.7503,4050.0
2014-08-28 11:55:00,41.84,41.85,41.83,41.83,2400.0,27.7569,27.7635,27.7503,27.7503,2400.0
2014-08-28 12:00:00,41.83,41.84,41.8,41.8,4800.0,27.7503,27.7569,27.7304,27.7304,4800.0
2014-08-28 12:05:00,41.8,41.82,41.79,41.82,4500.0,27.7304,27.7436,27.7237,27.7436,4500.0
2014-08-28 12:10:00,41.82,41.85,41.82,41.85,9300.0,27.7436,27.7635,27.7436,27.7635,9300.0
2014-08-28 12:15:00,41.85,41.91,41.85,41.91,12150.0,27.7635,27.8033,27.7635,27.8033,12150.0
2014-08-28 12:20:00,41.9,41.9,41.89,41.9,3450.0,27.7967,27.7967,27.7901,27.7967,3450.0
2014-08-28 12:25:00,41.89,41.89,41.89,41.89,1500.0,27.7901,27.7901,27.7901,27.7901,1500.0
2014-08-28 12:30:00,41.89,41.9,41.87,41.87,4200.0,27.7901,27.7967,27.7768,27.7768,4200.0
2014-08-28 12:35:00,41.86,41.86,41.85,41.85,2700.0,27.7702,27.7702,27.7635,27.7635,2700.0
2014-08-28 12:40:00,41.85,41.87,41.84,41.87,7950.0,27.7635,27.7768,27.7569,27.7768,7950.0
2014-08-28 12:45:00,41.88,41.91,41.88,41.89,7500.0,27.7834,27.8033,27.7834,27.7901,7500.0
2014-08-28 12:50:00,41.88,41.88,41.86,41.86,7200.0,27.7834,27.7834,27.7702,27.7702,7200.0
2014-08-28 12:55:00,41.86,41.9,41.86,41.9,36000.0,27.7702,27.7967,27.7702,27.7967,36000.0
2014-08-28 13:00:00,41.9,41.9,41.89,41.89,2400.0,27.7967,27.7967,27.7901,27.7901,2400.0
2014-08-28 13:05:00,41.87,41.89,41.87,41.89,3000.0,27.7768,27.7901,27.7768,27.7901,3000.0
2014-08-28 13:10:00,41.89,41.89,41.87,41.89,5100.0,27.7901,27.7901,27.7768,27.7901,5100.0
2014-08-28 13:15:00,41.88,41.88,41.83,41.84,4950.0,27.7834,27.7834,27.7503,27.7569,4950.0
2014-08-28 13:20:00,41.85,41.85,41.82,41.83,4200.0,27.7635,27.7635,27.7436,27.7503,4200.0
2014-08-28 13:25:00,41.83,41.85,41.83,41.85,2400.0,27.7503,27.7635,27.7503,27.7635,2400.0
2014-08-28 13:30:00,41.85,41.85,41.83,41.83,12000.0,27.7635,27.7635,27.7503,27.7503,12000.0
2014-08-28 13:35:00,41.83,41.84,41.81,41.83,4650.0,27.7503,27.7569,27.737,27.7503,4650.0
2014-08-28 13:40:00,41.84,41.85,41.83,41.84,4050.0,27.7569,27.7635,27.7503,27.7569,4050.0
2014-08-28 13:45:00,41.84,41.85,41.84,41.85,3900.0,27.7569,27.7635,27.7569,27.7635,3900.0
2014-08-28 13:50:00,41.85,41.85,41.82,41.82,4050.0,27.7635,27.7635,27.7436,27.7436,4050.0
2014-08-28 13:55:00,41.81,41.82,41.8,41.8,4050.0,27.737,27.7436,27.7304,27.7304,4050.0
2014-08-28 14:00:00,41.8,41.82,41.79,41.79,5100.0,27.7304,27.7436,27.7237,27.7237,5100.0
2014-08-28 14:05:00,41.8,41.8,41.78,41.79,5550.0,27.7304,27.7304,27.7171,27.7237,5550.0
2014-08-28 14:10:00,41.78,41.79,41.77,41.79,13650.0,27.7171,27.7237,27.7105,27.7237,13650.0
2014-08-28 14:15:00,41.79,41.81,41.78,41.81,7050.0,27.7237,27.737,27.7171,27.737,7050.0
2014-08-28 14:20:00,41.81,41.81,41.77,41.79,4800.0,27.737,27.737,27.7105,27.7237,4800.0
2014-08-28 14:25:00,41.79,41.8,41.79,41.79,7950.0,27.7237,27.7304,27.7237,27.7237,7950.0
2014-08-28 14:30:00,41.79,41.8,41.77,41.8,6000.0,27.7237,27.7304,27.7105,27.7304,6000.0
2014-08-28 14:35:00,41.79,41.79,41.77,41.79,8700.0,27.7237,27.7237,27.7105,27.7237,8700.0
2014-08-28 14:40:00,41.8,41.81,41.79,41.79,7050.0,27.7304,27.737,27.7237,27.7237,7050.0
2014-08-28 14:45:00,41.79,41.79,41.77,41.77,18600.0,27.7237,27.7237,27.7105,27.7105,18600.0
2014-08-28 14:50:00,41.77,41.78,41.77,41.78,2850.0,27.7105,27.7171,27.7105,27.7171,2850.0
2014-08-28 14:55:00,41.78,41.79,41.75,41.76,9150.0,27.7171,27.7237,27.6972,27.7038,9150.0
2014-08-28 15:00:00,41.77,41.8,41.75,41.78,26550.0,27.7105,27.7304,27.6972,27.7171,26550.0
2014-08-28 15:05:00,41.79,41.81,41.79,41.81,13950.0,27.7237,27.737,27.7237,27.737,13950.0
2014-08-28 15:10:00,41.81,41.82,41.79,41.8,10200.0,27.737,27.7436,27.7237,27.7304,10200.0
2014-08-28 15:15:00,41.79,41.81,41.79,41.81,6600.0,27.7237,27.737,27.7237,27.737,6600.0
2014-08-28 15:20:00,41.81,41.83,41.81,41.81,6000.0,27.737,27.7503,27.737,27.737,6000.0
2014-08-28 15:25:00,41.81,41.82,41.8,41.81,7800.0,27.737,27.7436,27.7304,27.737,7800.0
2014-08-28 15:30:00,41.81,41.83,41.81,41.83,13200.0,27.737,27.7503,27.737,27.7503,13200.0
2014-08-28 15:35:00,41.84,41.87,41.84,41.85,13950.0,27.7569,27.7768,27.7569,27.7635,13950.0
2014-08-28 15:40:00,41.85,41.86,41.83,41.83,32100.0,27.7635,27.7702,27.7503,27.7503,32100.0
2014-08-28 15:45:00,41.83,41.83,41.82,41.82,24150.0,27.7503,27.7503,27.7436,27.7436,24150.0
2014-08-28 15:50:00,41.82,41.82,41.78,41.78,70200.0,27.7436,27.7436,27.7171,27.7171,70200.0
2014-08-28 15:55:00,41.78,41.8,41.76,41.79,73050.0,27.7171,27.7304,27.7038,27.7237,73050.0
2014-08-29 09:30:00,42.03,42.03,41.83,41.97,44100.0,27.883,27.883,27.7503,27.8432,44100.0
2014-08-29 09:35:00,41.93,41.93,41.81,41.82,7200.0,27.8166,27.8166,27.737,27.7436,7200.0
2014-08-29 09:40:00,41.81,41.85,41.79,41.8,10500.0,27.737,27.7635,27.7237,27.7304,10500.0
2014-08-29 09:45:00,41.81,41.84,41.8,41.83,26850.0,27.737,27.7569,27.7304,27.7503,26850.0
2014-08-29 09:50:00,41.82,41.87,41.79,41.86,22950.0,27.7436,27.7768,27.7237,27.7702,22950.0
2014-08-29 09:55:00,41.84,41.86,41.83,41.85,14250.0,27.7569,27.7702,27.7503,27.7635,14250.0
2014-08-29 10:00:00,41.85,41.86,41.82,41.84,12750.0,27.7635,27.7702,27.7436,27.7569,12750.0
2014-08-29 10:05:00,41.83,41.85,41.81,41.82,12600.0,27.7503,27.7635,27.737,27.7436,12600.0
2014-08-29 10:10:00,41.82,41.82,41.77,41.79,5550.0,27.7436,27.7436,27.7105,27.7237,5550.0
2014-08-29 10:15:00,41.79,41.8,41.77,41.77,4350.0,27.7237,27.7304,27.7105,27.7105,4350.0
2014-08-29 10:20:00,41.77,41.8,41.73,41.73,9000.0,27.7105,27.7304,27.6839,27.6839,9000.0
2014-08-29 10:25:00,41.74,41.77,41.74,41.74,16950.0,27.6906,27.7105,27.6906,27.6906,16950.0
2014-08-29 10:30:00,41.73,41.81,41.73,41.81,16500.0,27.6839,27.737,27.6839,27.737,16500.0
2014-08-29 10:35:00,41.81,41.81,41.79,41.79,5400.0,27.737,27.737,27.7237,27.7237,5400.0
2014-08-29 10:40:00,41.79,41.8,41.77,41.8,9000.0,27.7237,27.7304,27.7105,27.7304,9000.0
2014-08-29 10:45:00,41.8,41.84,41.8,41.84,13500.0,27.7304,27.7569,27.7304,27.7569,13500.0
2014-08-29 10:50:00,41.84,41.85,41.83,41.84,5700.0,27.7569,27.7635,27.7503,27.7569,5700.0
2014-08-29 10:55:00,41.85,41.88,41.85,41.87,8400.0,27.7635,27.7834,27.7635,27.7768,8400.0
2014-08-29 11:00:00,41.88,41.9,41.88,41.89,9150.0,27.7834,27.7967,27.7834,27.7901,9150.0
2014-08-29 11:05:00,41.89,41.91,41.88,41.88,6600.0,27.7901,27.8033,27.7834,27.7834,6600.0
2014-08-29 11:10:00,41.88,41.92,41.87,41.92,10650.0,27.7834,27.81,27.7768,27.81,10650.0
2014-08-29 11:15:00,41.92,41.92,41.88,41.88,8850.0,27.81,27.81,27.7834,27.7834,8850.0
2014-08-29 11:20:00,41.89,41.91,41.87,41.89,28500.0,27.7901,27.8033,27.7768,27.7901,28500.0
2014-08-29 11:25:00,41.89,41.9,41.85,41.88,21000.0,27.7901,27.7967,27.7635,27.7834,21000.0
2014-08-29 11:30:00,41.88,41.93,41.88,41.9,12000.0,27.7834,27.8166,27.7834,27.7967,12000.0
2014-08-29 11:35:00,41.9,41.93,41.9,41.91,3900.0,27.7967,27.8166,27.7967,27.8033,3900.0
2014-08-29 11:40:00,41.92,41.92,41.91,41.91,5550.0,27.81,27.81,27.8033,27.8033,5550.0
2014-08-29 11:45:00,41.91,41.92,41.88,41.91,5400.0,27.8033,27.81,27.7834,27.8033,5400.0
2014-08-29 11:50:00,41.91,41.93,41.91,41.92,2100.0,27.8033,27.8166,27.8033,27.81,2100.0
2014-08-29 11:55:00,41.92,41.94,41.91,41.93,4500.0,27.81,27.8232,27.8033,27.8166,4500.0
2014-08-29 12:00:00,41.93,41.95,41.89,41.89,6600.0,27.8166,27.8299,27.7901,27.7901,6600.0
2014-08-29 12:05:00,41.89,41.89,41.86,41.86,2250.0,27.7901,27.7901,27.7702,27.7702,2250.0
2014-08-29 12:10:00,41.86,41.86,41.84,41.85,4200.0,27.7702,27.7702,27.7569,27.7635,4200.0
2014-08-29 12:15:00,41.85,41.85,41.83,41.83,1050.0,27.7635,27.7635,27.7503,27.7503,1050.0
2014-08-29 12:20:00,41.83,41.83,41.8,41.8,3900.0,27.7503,27.7503,27.7304,27.7304,3900.0
2014-08-29 12:25:00,41.8,41.8,41.77,41.77,15450.0,27.7304,27.7304,27.7105,27.7105,15450.0
2014-08-29 12:30:00,41.77,41.77,41.75,41.75,4650.0,27.7105,27.7105,27.6972,27.6972,4650.0
2014-08-29 12:35:00,41.76,41.77,41.76,41.77,4800.0,27.7038,27.7105,27.7038,27.7105,4800.0
2014-08-29 12:40:00,41.77,41.79,41.77,41.79,1950.0,27.7105,27.7237,27.7105,27.7237,1950.0
2014-08-29 12:45:00,41.79,41.81,41.79,41.8,9300.0,27.7237,27.737,27.7237,27.7304,9300.0
2014-08-29 12:50:00,41.8,41.81,41.8,41.81,900.0,27.7304,27.737,27.7304,27.737,900.0
2014-08-29 12:55:00,41.82,41.83,41.79,41.79,6900.0,27.7436,27.7503,27.7237,27.7237,6900.0
2014-08-29 13:00:00,41.8,41.81,41.79,41.79,3450.0,27.7304,27.737,27.7237,27.7237,3450.0
2014-08-29 13:05:00,41.8,41.82,41.8,41.82,3000.0,27.7304,27.7436,27.7304,27.7436,3000.0
2014-08-29 13:10:00,41.81,41.82,41.81,41.82,5100.0,27.737,27.7436,27.737,27.7436,5100.0
2014-08-29 13:15:00,41.81,41.81,41.81,41.81,7050.0,27.737,27.737,27.737,27.737,7050.0
2014-08-29 13:20:00,41.81,41.81,41.79,41.79,7200.0,27.737,27.737,27.7237,27.7237,7200.0
2014-08-29 13:25:00,41.79,41.79,41.79,41.79,1650.0,27.7237,27.7237,27.7237,27.7237,1650.0
2014-08-29 13:30:00,41.8,41.81,41.79,41.8,9450.0,27.7304,27.737,27.7237,27.7304,9450.0
2014-08-29 13:35:00,41.79,41.81,41.79,41.79,4650.0,27.7237,27.737,27.7237,27.7237,4650.0
2014-08-29 13:40:00,41.8,41.83,41.8,41.83,7050.0,27.7304,27.7503,27.7304,27.7503,7050.0
2014-08-29 13:45:00,41.83,41.83,41.81,41.81,2250.0,27.7503,27.7503,27.737,27.737,2250.0
2014-08-29 13:50:00,41.81,41.81,41.78,41.79,2100.0,27.737,27.737,27.7171,27.7237,2100.0
2014-08-29 13:55:00,41.8,41.8,41.78,41.79,1350.0,27.7304,27.7304,27.7171,27.7237,1350.0
2014-08-29 14:00:00,41.79,41.81,41.79,41.79,5550.0,27.7237,27.737,27.7237,27.7237,5550.0
2014-08-29 14:05:00,41.8,41.81,41.79,41.8,3900.0,27.7304,27.737,27.7237,27.7304,3900.0
2014-08-29 14:10:00,41.81,41.82,41.8,41.82,3150.0,27.737,27.7436,27.7304,27.7436,3150.0
2014-08-29 14:15:00,41.82,41.82,41.81,41.81,2250.0,27.7436,27.7436,27.737,27.737,2250.0
2014-08-29 14:20:00,41.81,41.82,41.8,41.82,9300.0,27.737,27.7436,27.7304,27.7436,9300.0
2014-08-29 14:25:00,41.81,41.83,41.81,41.83,4500.0,27.737,27.7503,27.737,27.7503,4500.0
2014-08-29 14:30:00,41.83,41.83,41.81,41.81,5400.0,27.7503,27.7503,27.737,27.737,5400.0
2014-08-29 14:35:00,41.82,41.83,41.81,41.81,12450.0,27.7436,27.7503,27.737,27.737,12450.0
2014-08-29 14:40:00,41.81,41.83,41.78,41.79,8100.0,27.737,27.7503,27.7171,27.7237,8100.0
2014-08-29 14:45:00,41.78,41.79,41.77,41.79,2850.0,27.7171,27.7237,27.7105,27.7237,2850.0
2014-08-29 14:50:00,41.77,41.78,41.76,41.77,6300.0,27.7105,27.7171,27.7038,27.7105,6300.0
2014-08-29 14:55:00,41.77,41.8,41.77,41.8,1950.0,27.7105,27.7304,27.7105,27.7304,1950.0
2014-08-29 15:00:00,41.79,41.81,41.79,41.81,3750.0,27.7237,27.737,27.7237,27.737,3750.0
2014-08-29 15:05:00,41.8,41.8,41.78,41.79,7950.0,27.7304,27.7304,27.7171,27.7237,7950.0
2014-08-29 15:10:00,41.79,41.83,41.79,41.83,4350.0,27.7237,27.7503,27.7237,27.7503,4350.0
2014-08-29 15:15:00,41.83,41.84,41.82,41.83,5550.0,27.7503,27.7569,27.7436,27.7503,5550.0
2014-08-29 15:20:00,41.83,41.83,41.82,41.83,7500.0,27.7503,27.7503,27.7436,27.7503,7500.0
2014-08-29 15:25:00,41.83,41.83,41.82,41.82,3900.0,27.7503,27.7503,27.7436,27.7436,3900.0
2014-08-29 15:30:00,41.81,41.81,41.79,41.81,11550.0,27.737,27.737,27.7237,27.737,11550.0
2014-08-29 15:35:00,41.81,41.83,41.81,41.82,17550.0,27.737,27.7503,27.737,27.7436,17550.0
2014-08-29 15:40:00,41.82,41.83,41.81,41.82,13650.0,27.7436,27.7503,27.737,27.7436,13650.0
2014-08-29 15:45:00,41.82,41.83,41.82,41.83,25350.0,27.7436,27.7503,27.7436,27.7503,25350.0
2014-08-29 15:50:00,41.83,41.87,41.83,41.86,30150.0,27.7503,27.7768,27.7503,27.7702,30150.0
2014-08-29 15:55:00,41.86,41.88,41.85,41.87,80100.0,27.7702,27.7834,27.7635,27.7768,80100.0
2014-09-02 09:30:00,41.93,42.07,41.79,41.97,73650.0,27.8166,27.9095,27.7237,27.8432,73650.0
2014-09-02 09:35:00,41.96,41.96,41.87,41.92,37350.0,27.8365,27.8365,27.7768,27.81,37350.0
2014-09-02 09:40:00,41.89,41.9,41.71,41.74,36750.0,27.7901,27.7967,27.6707,27.6906,36750.0
2014-09-02 09:45:00,41.72,41.81,41.71,41.79,24600.0,27.6773,27.737,27.6707,27.7237,24600.0
2014-09-02 09:50:00,41.8,41.84,41.8,41.83,10950.0,27.7304,27.7569,27.7304,27.7503,10950.0
2014-09-02 09:55:00,41.83,41.86,41.79,41.86,11400.0,27.7503,27.7702,27.7237,27.7702,11400.0
2014-09-02 10:00:00,41.87,41.89,41.82,41.89,22650.0,27.7768,27.7901,27.7436,27.7901,22650.0
2014-09-02 10:05:00,41.89,41.89,41.86,41.88,18300.0,27.7901,27.7901,27.7702,27.7834,18300.0
2014-09-02 10:10:00,41.89,41.92,41.85,41.9,21750.0,27.7901,27.81,27.7635,27.7967,21750.0
2014-09-02 10:15:00,41.91,41.94,41.89,41.89,32100.0,27.8033,27.8232,27.7901,27.7901,32100.0
2014-09-02 10:20:00,41.91,41.94,41.9,41.93,32850.0,27.8033,27.8232,27.7967,27.8166,32850.0
2014-09-02 10:25:00,41.93,42.0,41.93,42.0,18000.0,27.8166,27.8631,27.8166,27.8631,18000.0
2014-09-02 10:30:00,41.99,42.0,41.95,42.0,14700.0,27.8564,27.8631,27.8299,27.8631,14700.0
2014-09-02 10:35:00,42.0,42.0,41.95,41.97,22950.0,27.8631,27.8631,27.8299,27.8432,22950.0
2014-09-02 10:40:00,41.97,42.01,41.97,41.99,21150.0,27.8432,27.8697,27.8432,27.8564,21150.0
2014-09-02 10:45:00,41.99,42.0,41.93,41.95,61950.0,27.8564,27.8631,27.8166,27.8299,61950.0
2014-09-02 10:50:00,41.95,42.01,41.95,42.01,14850.0,27.8299,27.8697,27.8299,27.8697,14850.0
2014-09-02 10:55:00,42.01,42.03,42.0,42.03,22050.0,27.8697,27.883,27.8631,27.883,22050.0
2014-09-02 11:00:00,42.03,42.05,42.01,42.02,41400.0,27.883,27.8962,27.8697,27.8763,41400.0
2014-09-02 11:05:00,42.02,42.03,42.01,42.01,7050.0,27.8763,27.883,27.8697,27.8697,7050.0
2014-09-02 11:10:00,42.02,42.02,41.96,41.96,20550.0,27.8763,27.8763,27.8365,27.8365,20550.0
2014-09-02 11:15:00,41.97,41.97,41.89,41.9,16350.0,27.8432,27.8432,27.7901,27.7967,16350.0
2014-09-02 11:20:00,41.91,41.93,41.89,41.89,6750.0,27.8033,27.8166,27.7901,27.7901,6750.0
2014-09-02 11:25:00,41.89,41.89,41.83,41.84,14550.0,27.7901,27.7901,27.7503,27.7569,14550.0
2014-09-02 11:30:00,41.84,41.87,41.83,41.87,9000.0,27.7569,27.7768,27.7503,27.7768,9000.0
2014-09-02 11:35:00,41.87,41.88,41.86,41.87,10050.0,27.7768,27.7834,27.7702,27.7768,10050.0
2014-09-02 11:40:00,41.87,41.87,41.83,41.86,11400.0,27.7768,27.7768,27.7503,27.7702,11400.0
2014-09-02 11:45:00,41.86,41.87,41.81,41.81,10500.0,27.7702,27.7768,27.737,27.737,10500.0
2014-09-02 11:50:00,41.81,41.81,41.76,41.76,5850.0,27.737,27.737,27.7038,27.7038,5850.0
2014-09-02 11:55:00,41.77,41.8,41.77,41.79,8100.0,27.7105,27.7304,27.7105,27.7237,8100.0
2014-09-02 12:00:00,41.8,41.81,41.79,41.81,13950.0,27.7304,27.737,27.7237,27.737,13950.0
2014-09-02 12:05:00,41.81,41.81,41.79,41.79,6000.0,27.737,27.737,27.7237,27.7237,6000.0
2014-09-02 12:10:00,41.79,41.81,41.78,41.79,9450.0,27.7237,27.737,27.7171,27.7237,9450.0
2014-09-02 12:15:00,41.78,41.83,41.78,41.83,12600.0,27.7171,27.7503,27.7171,27.7503,12600.0
2014-09-02 12:20:00,41.83,41.85,41.83,41.84,9300.0,27.7503,27.7635,27.7503,27.7569,9300.0
2014-09-02 12:25:00,41.85,41.86,41.82,41.82,9300.0,27.7635,27.7702,27.7436,27.7436,9300.0
2014-09-02 12:30:00,41.81,41.81,41.75,41.75,30000.0,27.737,27.737,27.6972,27.6972,30000.0
2014-09-02 12:35:00,41.74,41.75,41.71,41.72,11100.0,27.6906,27.6972,27.6707,27.6773,11100.0
2014-09-02 12:40:00,41.73,41.73,41.68,41.68,13800.0,27.6839,27.6839,27.6508,27.6508,13800.0
2014-09-02 12:45:00,41.68,41.69,41.67,41.69,4650.0,27.6508,27.6574,27.6441,27.6574,4650.0
2014-09-02 12:50:00,41.7,41.7,41.67,41.67,4500.0,27.664,27.664,27.6441,27.6441,4500.0
2014-09-02 12:55:00,41.67,41.68,41.66,41.67,6150.0,27.6441,27.6508,27.6375,27.6441,6150.0
2014-09-02 13:00:00,41.66,41.66,41.63,41.65,8850.0,27.6375,27.6375,27.6176,27.6309,8850.0
2014-09-02 13:05:00,41.65,41.69,41.64,41.69,9000.0,27.6309,27.6574,27.6242,27.6574,9000.0
2014-09-02 13:10:00,41.7,41.71,41.69,41.71,4800.0,27.664,27.6707,27.6574,27.6707,4800.0
2014-09-02 13:15:00,41.71,41.72,41.7,41.71,4350.0,27.6707,27.6773,27.664,27.6707,4350.0
2014-09-02 13:20:00,41.71,41.71,41.69,41.71,4350.0,27.6707,27.6707,27.6574,27.6707,4350.0
2014-09-02 13:25:00,41.71,41.71,41.68,41.68,7950.0,27.6707,27.6707,27.6508,27.6508,7950.0
2014-09-02 13:30:00,41.68,41.69,41.67,41.68,7650.0,27.6508,27.6574,27.6441,27.6508,7650.0
2014-09-02 13:35:00,41.68,41.73,41.68,41.73,5700.0,27.6508,27.6839,27.6508,27.6839,5700.0
2014-09-02 13:40:00,41.73,41.73,41.71,41.72,6750.0,27.6839,27.6839,27.6707,27.6773,6750.0
2014-09-02 13:45:00,41.73,41.74,41.71,41.73,3600.0,27.6839,27.6906,27.6707,27.6839,3600.0
2014-09-02 13:50:00,41.73,41.76,41.73,41.76,6600.0,27.6839,27.7038,27.6839,27.7038,6600.0
2014-09-02 13:55:00,41.75,41.78,41.75,41.78,2400.0,27.6972,27.7171,27.6972,27.7171,2400.0
2014-09-02 14:00:00,41.77,41.79,41.77,41.78,7050.0,27.7105,27.7237,27.7105,27.7171,7050.0
2014-09-02 14:05:00,41.79,41.81,41.79,41.81,5250.0,27.7237,27.737,27.7237,27.737,5250.0
2014-09-02 14:10:00,41.81,41.82,41.8,41.81,3900.0,27.737,27.7436,27.7304,27.737,3900.0
2014-09-02 14:15:00,41.81,41.81,41.77,41.78,28500.0,27.737,27.737,27.7105,27.7171,28500.0
2014-09-02 14:20:00,41.79,41.79,41.75,41.75,11850.0,27.7237,27.7237,27.6972,27.6972,11850.0
2014-09-02 14:25:00,41.75,41.75,41.73,41.74,19950.0,27.6972,27.6972,27.6839,27.6906,19950.0
2014-09-02 14:30:00,41.74,41.75,41.73,41.74,12600.0,27.6906,27.6972,27.6839,27.6906,12600.0
2014-09-02 14:35:00,41.74,41.75,41.72,41.75,5400.0,27.6906,27.6972,27.6773,27.6972,5400.0
2014-09-02 14:40:00,41.75,41.77,41.75,41.77,2100.0,27.6972,27.7105,27.6972,27.7105,2100.0
2014-09-02 14:45:00,41.77,41.78,41.76,41.77,11550.0,27.7105,27.7171,27.7038,27.7105,11550.0
2014-09-02 14:50:00,41.78,41.83,41.78,41.82,12750.0,27.7171,27.7503,27.7171,27.7436,12750.0
2014-09-02 14:55:00,41.82,41.85,41.81,41.81,9150.0,27.7436,27.7635,27.737,27.737,9150.0
2014-09-02 15:00:00,41.81,41.81,41.79,41.8,8550.0,27.737,27.737,27.7237,27.7304,8550.0
2014-09-02 15:05:00,41.79,41.79,41.78,41.78,7200.0,27.7237,27.7237,27.7171,27.7171,7200.0
2014-09-02 15:10:00,41.79,41.81,41.79,41.81,11400.0,27.7237,27.737,27.7237,27.737,11400.0
2014-09-02 15:15:00,41.81,41.81,41.79,41.79,5550.0,27.737,27.737,27.7237,27.7237,5550.0
2014-09-02 15:20:00,41.79,41.79,41.77,41.77,10800.0,27.7237,27.7237,27.7105,27.7105,10800.0
2014-09-02 15:25:00,41.77,41.8,41.77,41.79,16950.0,27.7105,27.7304,27.7105,27.7237,16950.0
2014-09-02 15:30:00,41.79,41.79,41.77,41.77,16950.0,27.7237,27.7237,27.7105,27.7105,16950.0
2014-09-02 15:35:00,41.78,41.81,41.78,41.8,22800.0,27.7171,27.737,27.7171,27.7304,22800.0
2014-09-02 15:40:00,41.8,41.83,41.79,41.83,18600.0,27.7304,27.7503,27.7237,27.7503,18600.0
2014-09-02 15:45:00,41.83,41.83,41.81,41.83,75300.0,27.7503,27.7503,27.737,27.7503,75300.0
2014-09-02 15:50:00,41.83,41.87,41.83,41.85,72900.0,27.7503,27.7768,27.7503,27.7635,72900.0
2014-09-02 15:55:00,41.85,41.85,41.81,41.81,59400.0,27.7635,27.7635,27.737,27.737,59400.0
2014-09-03 09:30:00,42.08,42.15,41.88,42.11,41250.0,27.9161,27.9626,27.7834,27.936,41250.0
2014-09-03 09:35:00,42.13,42.13,41.93,41.94,19650.0,27.9493,27.9493,27.8166,27.8232,19650.0
2014-09-03 09:40:00,41.93,41.96,41.86,41.9,42750.0,27.8166,27.8365,27.7702,27.7967,42750.0
2014-09-03 09:45:00,41.9,41.95,41.8,41.8,30000.0,27.7967,27.8299,27.7304,27.7304,30000.0
2014-09-03 09:50:00,41.81,41.84,41.72,41.72,20850.0,27.737,27.7569,27.6773,27.6773,20850.0
2014-09-03 09:55:00,41.73,41.87,41.73,41.85,21600.0,27.6839,27.7768,27.6839,27.7635,21600.0
2014-09-03 10:00:00,41.85,41.87,41.79,41.81,10050.0,27.7635,27.7768,27.7237,27.737,10050.0
2014-09-03 10:05:00,41.81,41.81,41.76,41.77,16200.0,27.737,27.737,27.7038,27.7105,16200.0
2014-09-03 10:10:00,41.76,41.81,41.76,41.78,19350.0,27.7038,27.737,27.7038,27.7171,19350.0
2014-09-03 10:15:00,41.78,41.79,41.67,41.69,32700.0,27.7171,27.7237,27.6441,27.6574,32700.0
2014-09-03 10:20:00,41.7,41.71,41.66,41.67,21000.0,27.664,27.6707,27.6375,27.6441,21000.0
2014-09-03 10:25:00,41.67,41.7,41.64,41.7,16350.0,27.6441,27.664,27.6242,27.664,16350.0
2014-09-03 10:30:00,41.7,41.71,41.69,41.69,14850.0,27.664,27.6707,27.6574,27.6574,14850.0
2014-09-03 10:35:00,41.68,41.71,41.68,41.71,23700.0,27.6508,27.6707,27.6508,27.6707,23700.0
2014-09-03 10:40:00,41.71,41.73,41.67,41.68,80850.0,27.6707,27.6839,27.6441,27.6508,80850.0
2014-09-03 10:45:00,41.67,41.67,41.65,41.67,18900.0,27.6441,27.6441,27.6309,27.6441,18900.0
2014-09-03 10:50:00,41.66,41.69,41.61,41.63,29550.0,27.6375,27.6574,27.6043,27.6176,29550.0
2014-09-03 10:55:00,41.64,41.65,41.61,41.64,10950.0,27.6242,27.6309,27.6043,27.6242,10950.0
2014-09-03 11:00:00,41.65,41.65,41.6,41.61,16500.0,27.6309,27.6309,27.5977,27.6043,16500.0
2014-09-03 11:05:00,41.6,41.61,41.58,41.59,17700.0,27.5977,27.6043,27.5844,27.5911,17700.0
2014-09-03 11:10:00,41.59,41.6,41.56,41.59,11550.0,27.5911,27.5977,27.5712,27.5911,11550.0
2014-09-03 11:15:00,41.59,41.59,41.56,41.57,5700.0,27.5911,27.5911,27.5712,27.5778,5700.0
2014-09-03 11:20:00,41.57,41.57,41.55,41.55,12900.0,27.5778,27.5778,27.5645,27.5645,12900.0
2014-09-03 11:25:00,41.56,41.57,41.53,41.53,18300.0,27.5712,27.5778,27.5513,27.5513,18300.0
2014-09-03 11:30:00,41.53,41.6,41.52,41.6,17550.0,27.5513,27.5977,27.5446,27.5977,17550.0
2014-09-03 11:35:00,41.6,41.6,41.56,41.56,47400.0,27.5977,27.5977,27.5712,27.5712,47400.0
2014-09-03 11:40:00,41.57,41.61,41.56,41.58,19500.0,27.5778,27.6043,27.5712,27.5844,19500.0
2014-09-03 11:45:00,41.57,41.57,41.54,41.56,5700.0,27.5778,27.5778,27.5579,27.5712,5700.0
2014-09-03 11:50:00,41.55,41.57,41.55,41.56,19500.0,27.5645,27.5778,27.5645,27.5712,19500.0
2014-09-03 11:55:00,41.56,41.56,41.48,41.48,11550.0,27.5712,27.5712,27.5181,27.5181,11550.0
2014-09-03 12:00:00,41.48,41.5,41.47,41.47,19800.0,27.5181,27.5314,27.5114,27.5114,19800.0
2014-09-03 12:05:00,41.47,41.51,41.46,41.51,8700.0,27.5114,27.538,27.5048,27.538,8700.0
2014-09-03 12:10:00,41.51,41.55,41.51,41.55,6900.0,27.538,27.5645,27.538,27.5645,6900.0
2014-09-03 12:15:00,41.56,41.58,41.52,41.53,23700.0,27.5712,27.5844,27.5446,27.5513,23700.0
2014-09-03 12:20:00,41.52,41.53,41.5,41.53,21900.0,27.5446,27.5513,27.5314,27.5513,21900.0
2014-09-03 12:25:00,41.53,41.53,41.49,41.49,39300.0,27.5513,27.5513,27.5247,27.5247,39300.0
2014-09-03 12:30:00,41.5,41.55,41.5,41.55,7050.0,27.5314,27.5645,27.5314,27.5645,7050.0
2014-09-03 12:35:00,41.55,41.57,41.54,41.55,3750.0,27.5645,27.5778,27.5579,27.5645,3750.0
2014-09-03 12:40:00,41.56,41.57,41.54,41.54,8250.0,27.5712,27.5778,27.5579,27.5579,8250.0
2014-09-03 12:45:00,41.55,41.57,41.53,41.53,9000.0,27.5645,27.5778,27.5513,27.5513,9000.0
2014-09-03 12:50:00,41.53,41.56,41.53,41.55,5700.0,27.5513,27.5712,27.5513,27.5645,5700.0
2014-09-03 12:55:00,41.55,41.57,41.55,41.55,7650.0,27.5645,27.5778,27.5645,27.5645,7650.0
2014-09-03 13:00:00,41.55,41.56,41.54,41.56,5550.0,27.5645,27.5712,27.5579,27.5712,5550.0
2014-09-03 13:05:00,41.57,41.57,41.56,41.56,8850.0,27.5778,27.5778,27.5712,27.5712,8850.0
2014-09-03 13:10:00,41.56,41.57,41.55,41.57,5100.0,27.5712,27.5778,27.5645,27.5778,5100.0
2014-09-03 13:15:00,41.56,41.56,41.55,41.56,6750.0,27.5712,27.5712,27.5645,27.5712,6750.0
2014-09-03 13:20:00,41.56,41.57,41.54,41.57,10650.0,27.5712,27.5778,27.5579,27.5778,10650.0
2014-09-03 13:25:00,41.57,41.57,41.55,41.56,9900.0,27.5778,27.5778,27.5645,27.5712,9900.0
2014-09-03 13:30:00,41.56,41.57,41.55,41.55,12150.0,27.5712,27.5778,27.5645,27.5645,12150.0
2014-09-03 13:35:00,41.55,41.55,41.51,41.53,9450.0,27.5645,27.5645,27.538,27.5513,9450.0
2014-09-03 13:40:00,41.53,41.55,41.53,41.53,2100.0,27.5513,27.5645,27.5513,27.5513,2100.0
2014-09-03 13:45:00,41.54,41.55,41.53,41.55,2100.0,27.5579,27.5645,27.5513,27.5645,2100.0
2014-09-03 13:50:00,41.55,41.55,41.5,41.52,7800.0,27.5645,27.5645,27.5314,27.5446,7800.0
2014-09-03 13:55:00,41.52,41.53,41.51,41.52,4050.0,27.5446,27.5513,27.538,27.5446,4050.0
2014-09-03 14:00:00,41.54,41.55,41.53,41.53,6900.0,27.5579,27.5645,27.5513,27.5513,6900.0
2014-09-03 14:05:00,41.55,41.57,41.55,41.56,6450.0,27.5645,27.5778,27.5645,27.5712,6450.0
2014-09-03 14:10:00,41.55,41.57,41.55,41.55,9600.0,27.5645,27.5778,27.5645,27.5645,9600.0
2014-09-03 14:15:00,41.55,41.55,41.53,41.54,11550.0,27.5645,27.5645,27.5513,27.5579,11550.0
2014-09-03 14:20:00,41.53,41.55,41.52,41.53,17100.0,27.5513,27.5645,27.5446,27.5513,17100.0
2014-09-03 14:25:00,41.53,41.53,41.5,41.53,7650.0,27.5513,27.5513,27.5314,27.5513,7650.0
2014-09-03 14:30:00,41.53,41.53,41.53,41.53,4800.0,27.5513,27.5513,27.5513,27.5513,4800.0
2014-09-03 14:35:00,41.53,41.53,41.52,41.52,1800.0,27.5513,27.5513,27.5446,27.5446,1800.0
2014-09-03 14:40:00,41.52,41.53,41.52,41.53,8700.0,27.5446,27.5513,27.5446,27.5513,8700.0
2014-09-03 14:45:00,41.53,41.54,41.52,41.53,6150.0,27.5513,27.5579,27.5446,27.5513,6150.0
2014-09-03 14:50:00,41.52,41.52,41.5,41.51,5850.0,27.5446,27.5446,27.5314,27.538,5850.0
2014-09-03 14:55:00,41.51,41.51,41.49,41.49,7800.0,27.538,27.538,27.5247,27.5247,7800.0
2014-09-03 15:00:00,41.49,41.49,41.45,41.47,31950.0,27.5247,27.5247,27.4982,27.5114,31950.0
2014-09-03 15:05:00,41.46,41.49,41.45,41.49,7500.0,27.5048,27.5247,27.4982,27.5247,7500.0
2014-09-03 15:10:00,41.49,41.5,41.49,41.5,8100.0,27.5247,27.5314,27.5247,27.5314,8100.0
2014-09-03 15:15:00,41.5,41.52,41.49,41.51,16500.0,27.5314,27.5446,27.5247,27.538,16500.0
2014-09-03 15:20:00,41.51,41.51,41.47,41.49,16800.0,27.538,27.538,27.5114,27.5247,16800.0
2014-09-03 15:25:00,41.49,41.51,41.49,41.5,4950.0,27.5247,27.538,27.5247,27.5314,4950.0
2014-09-03 15:30:00,41.51,41.51,41.48,41.49,59550.0,27.538,27.538,27.5181,27.5247,59550.0
2014-09-03 15:35:00,41.49,41.51,41.49,41.49,29100.0,27.5247,27.538,27.5247,27.5247,29100.0
2014-09-03 15:40:00,41.49,41.51,41.48,41.48,18600.0,27.5247,27.538,27.5181,27.5181,18600.0
2014-09-03 15:45:00,41.48,41.49,41.47,41.49,19200.0,27.5181,27.5247,27.5114,27.5247,19200.0
2014-09-03 15:50:00,41.49,41.53,41.49,41.5,87600.0,27.5247,27.5513,27.5247,27.5314,87600.0
2014-09-03 15:55:00,41.49,41.53,41.49,41.53,85350.0,27.5247,27.5513,27.5247,27.5513,85350.0
2014-09-04 09:30:00,41.57,41.75,41.53,41.65,50550.0,27.5778,27.6972,27.5513,27.6309,50550.0
2014-09-04 09:35:00,41.67,41.72,41.65,41.68,8700.0,27.6441,27.6773,27.6309,27.6508,8700.0
2014-09-04 09:40:00,41.65,41.7,41.63,41.7,13500.0,27.6309,27.664,27.6176,27.664,13500.0
2014-09-04 09:45:00,41.69,41.74,41.66,41.67,9600.0,27.6574,27.6906,27.6375,27.6441,9600.0
2014-09-04 09:50:00,41.66,41.77,41.66,41.77,14250.0,27.6375,27.7105,27.6375,27.7105,14250.0
2014-09-04 09:55:00,41.77,41.77,41.72,41.74,13200.0,27.7105,27.7105,27.6773,27.6906,13200.0
2014-09-04 10:00:00,41.75,41.83,41.75,41.75,17700.0,27.6972,27.7503,27.6972,27.6972,17700.0
2014-09-04 10:05:00,41.73,41.81,41.73,41.8,8850.0,27.6839,27.737,27.6839,27.7304,8850.0
2014-09-04 10:10:00,41.78,41.85,41.77,41.84,52650.0,27.7171,27.7635,27.7105,27.7569,52650.0
2014-09-04 10:15:00,41.85,41.85,41.83,41.85,23550.0,27.7635,27.7635,27.7503,27.7635,23550.0
2014-09-04 10:20:00,41.83,41.85,41.83,41.84,10800.0,27.7503,27.7635,27.7503,27.7569,10800.0
2014-09-04 10:25:00,41.84,41.91,41.84,41.9,44850.0,27.7569,27.8033,27.7569,27.7967,44850.0
2014-09-04 10:30:00,41.91,41.95,41.91,41.91,14400.0,27.8033,27.8299,27.8033,27.8033,14400.0
2014-09-04 10:35:00,41.91,41.91,41.88,41.91,6150.0,27.8033,27.8033,27.7834,27.8033,6150.0
2014-09-04 10:40:00,41.91,41.95,41.86,41.9,51750.0,27.8033,27.8299,27.7702,27.7967,51750.0
2014-09-04 10:45:00,41.9,41.93,41.86,41.92,14550.0,27.7967,27.8166,27.7702,27.81,14550.0
2014-09-04 10:50:00,41.92,41.95,41.89,41.91,39000.0,27.81,27.8299,27.7901,27.8033,39000.0
2014-09-04 10:55:00,41.92,41.95,41.88,41.94,32550.0,27.81,27.8299,27.7834,27.8232,32550.0
2014-09-04 11:00:00,41.94,42.02,41.93,42.0,16950.0,27.8232,27.8763,27.8166,27.8631,16950.0
2014-09-04 11:05:00,41.97,41.99,41.96,41.98,6150.0,27.8432,27.8564,27.8365,27.8498,6150.0
2014-09-04 11:10:00,41.98,41.99,41.94,41.94,19950.0,27.8498,27.8564,27.8232,27.8232,19950.0
2014-09-04 11:15:00,41.95,41.98,41.94,41.97,6900.0,27.8299,27.8498,27.8232,27.8432,6900.0
2014-09-04 11:20:00,41.97,41.97,41.92,41.95,7800.0,27.8432,27.8432,27.81,27.8299,7800.0
2014-09-04 11:25:00,41.97,41.97,41.89,41.89,5100.0,27.8432,27.8432,27.7901,27.7901,5100.0
2014-09-04 11:30:00,41.86,41.89,41.86,41.89,4800.0,27.7702,27.7901,27.7702,27.7901,4800.0
2014-09-04 11:35:00,41.87,41.88,41.87,41.88,4200.0,27.7768,27.7834,27.7768,27.7834,4200.0
2014-09-04 11:40:00,41.88,41.9,41.85,41.86,18150.0,27.7834,27.7967,27.7635,27.7702,18150.0
2014-09-04 11:45:00,41.87,41.89,41.85,41.89,4950.0,27.7768,27.7901,27.7635,27.7901,4950.0
2014-09-04 11:50:00,41.89,41.93,41.89,41.93,6450.0,27.7901,27.8166,27.7901,27.8166,6450.0
2014-09-04 11:55:00,41.93,41.93,41.89,41.9,4350.0,27.8166,27.8166,27.7901,27.7967,4350.0
2014-09-04 12:00:00,41.91,41.91,41.87,41.89,6600.0,27.8033,27.8033,27.7768,27.7901,6600.0
2014-09-04 12:05:00,41.89,41.89,41.85,41.89,13200.0,27.7901,27.7901,27.7635,27.7901,13200.0
2014-09-04 12:10:00,41.88,41.88,41.84,41.84,30300.0,27.7834,27.7834,27.7569,27.7569,30300.0
2014-09-04 12:15:00,41.85,41.86,41.83,41.83,7050.0,27.7635,27.7702,27.7503,27.7503,7050.0
2014-09-04 12:20:00,41.83,41.83,41.8,41.8,6750.0,27.7503,27.7503,27.7304,27.7304,6750.0
2014-09-04 12:25:00,41.79,41.79,41.75,41.77,9300.0,27.7237,27.7237,27.6972,27.7105,9300.0
2014-09-04 12:30:00,41.77,41.78,41.75,41.76,11250.0,27.7105,27.7171,27.6972,27.7038,11250.0
2014-09-04 12:35:00,41.77,41.79,41.77,41.77,4200.0,27.7105,27.7237,27.7105,27.7105,4200.0
2014-09-04 12:40:00,41.79,41.79,41.77,41.78,6450.0,27.7237,27.7237,27.7105,27.7171,6450.0
2014-09-04 12:45:00,41.79,41.8,41.76,41.77,5550.0,27.7237,27.7304,27.7038,27.7105,5550.0
2014-09-04 12:50:00,41.78,41.79,41.78,41.78,2100.0,27.7171,27.7237,27.7171,27.7171,2100.0
2014-09-04 12:55:00,41.77,41.77,41.73,41.76,9900.0,27.7105,27.7105,27.6839,27.7038,9900.0
2014-09-04 13:00:00,41.75,41.79,41.75,41.76,9900.0,27.6972,27.7237,27.6972,27.7038,9900.0
2014-09-04 13:05:00,41.75,41.77,41.75,41.75,11850.0,27.6972,27.7105,27.6972,27.6972,11850.0
2014-09-04 13:10:00,41.75,41.76,41.74,41.75,8400.0,27.6972,27.7038,27.6906,27.6972,8400.0
2014-09-04 13:15:00,41.76,41.76,41.71,41.71,10950.0,27.7038,27.7038,27.6707,27.6707,10950.0
2014-09-04 13:20:00,41.72,41.75,41.71,41.74,13200.0,27.6773,27.6972,27.6707,27.6906,13200.0
2014-09-04 13:25:00,41.74,41.75,41.73,41.73,4950.0,27.6906,27.6972,27.6839,27.6839,4950.0
2014-09-04 13:30:00,41.73,41.75,41.71,41.71,75000.0,27.6839,27.6972,27.6707,27.6707,75000.0
2014-09-04 13:35:00,41.69,41.69,41.67,41.67,24600.0,27.6574,27.6574,27.6441,27.6441,24600.0
2014-09-04 13:40:00,41.68,41.71,41.68,41.69,6900.0,27.6508,27.6707,27.6508,27.6574,6900.0
2014-09-04 13:45:00,41.69,41.69,41.67,41.68,9300.0,27.6574,27.6574,27.6441,27.6508,9300.0
2014-09-04 13:50:00,41.68,41.7,41.68,41.7,10650.0,27.6508,27.664,27.6508,27.664,10650.0
2014-09-04 13:55:00,41.69,41.69,41.65,41.65,9900.0,27.6574,27.6574,27.6309,27.6309,9900.0
2014-09-04 14:00:00,41.65,41.68,41.65,41.68,18000.0,27.6309,27.6508,27.6309,27.6508,18000.0
2014-09-04 14:05:00,41.68,41.68,41.63,41.63,17850.0,27.6508,27.6508,27.6176,27.6176,17850.0
2014-09-04 14:10:00,41.64,41.65,41.63,41.65,64650.0,27.6242,27.6309,27.6176,27.6309,64650.0
2014-09-04 14:15:00,41.65,41.67,41.63,41.65,11100.0,27.6309,27.6441,27.6176,27.6309,11100.0
2014-09-04 14:20:00,41.65,41.65,41.61,41.61,11100.0,27.6309,27.6309,27.6043,27.6043,11100.0
2014-09-04 14:25:00,41.61,41.63,41.57,41.61,18150.0,27.6043,27.6176,27.5778,27.6043,18150.0
2014-09-04 14:30:00,41.61,41.61,41.55,41.55,19950.0,27.6043,27.6043,27.5645,27.5645,19950.0
2014-09-04 14:35:00,41.56,41.57,41.55,41.55,12150.0,27.5712,27.5778,27.5645,27.5645,12150.0
2014-09-04 14:40:00,41.55,41.58,41.54,41.55,14550.0,27.5645,27.5844,27.5579,27.5645,14550.0
2014-09-04 14:45:00,41.55,41.57,41.54,41.54,13350.0,27.5645,27.5778,27.5579,27.5579,13350.0
2014-09-04 14:50:00,41.54,41.58,41.53,41.57,15450.0,27.5579,27.5844,27.5513,27.5778,15450.0
2014-09-04 14:55:00,41.57,41.59,41.49,41.51,31050.0,27.5778,27.5911,27.5247,27.538,31050.0
2014-09-04 15:00:00,41.52,41.52,41.48,41.5,32100.0,27.5446,27.5446,27.5181,27.5314,32100.0
2014-09-04 15:05:00,41.5,41.51,41.47,41.49,17250.0,27.5314,27.538,27.5114,27.5247,17250.0
2014-09-04 15:10:00,41.49,41.5,41.43,41.43,24150.0,27.5247,27.5314,27.4849,27.4849,24150.0
2014-09-04 15:15:00,41.43,41.48,41.41,41.43,20850.0,27.4849,27.5181,27.4716,27.4849,20850.0
2014-09-04 15:20:00,41.43,41.47,41.41,41.46,90150.0,27.4849,27.5114,27.4716,27.5048,90150.0
2014-09-04 15:25:00,41.45,41.5,41.45,41.48,14700.0,27.4982,27.5314,27.4982,27.5181,14700.0
2014-09-04 15:30:00,41.49,41.49,41.43,41.44,119250.0,27.5247,27.5247,27.4849,27.4915,119250.0
2014-09-04 15:35:00,41.45,41.47,41.43,41.45,13950.0,27.4982,27.5114,27.4849,27.4982,13950.0
2014-09-04 15:40:00,41.45,41.47,41.43,41.47,22950.0,27.4982,27.5114,27.4849,27.5114,22950.0
2014-09-04 15:45:00,41.47,41.53,41.46,41.51,178500.0,27.5114,27.5513,27.5048,27.538,178500.0
2014-09-04 15:50:00,41.52,41.57,41.52,41.56,58350.0,27.5446,27.5778,27.5446,27.5712,58350.0
2014-09-04 15:55:00,41.55,41.58,41.54,41.54,156150.0,27.5645,27.5844,27.5579,27.5579,156150.0
2014-09-05 09:30:00,41.47,41.49,41.31,41.4,50100.0,27.5114,27.5247,27.4053,27.465,50100.0
2014-09-05 09:35:00,41.4,41.4,41.23,41.27,118050.0,27.465,27.465,27.3522,27.3788,118050.0
2014-09-05 09:40:00,41.25,41.33,41.19,41.2,42900.0,27.3655,27.4186,27.3257,27.3323,42900.0
2014-09-05 09:45:00,41.2,41.33,41.2,41.31,34650.0,27.3323,27.4186,27.3323,27.4053,34650.0
2014-09-05 09:50:00,41.29,41.32,41.25,41.25,21000.0,27.392,27.4119,27.3655,27.3655,21000.0
2014-09-05 09:55:00,41.26,41.33,41.19,41.2,26850.0,27.3721,27.4186,27.3257,27.3323,26850.0
2014-09-05 10:00:00,41.21,41.21,41.12,41.13,63600.0,27.339,27.339,27.2793,27.2859,63600.0
2014-09-05 10:05:00,41.14,41.19,41.1,41.17,24600.0,27.2925,27.3257,27.266,27.3124,24600.0
2014-09-05 10:10:00,41.18,41.22,41.15,41.18,18150.0,27.3191,27.3456,27.2992,27.3191,18150.0
2014-09-05 10:15:00,41.17,41.19,41.09,41.11,30450.0,27.3124,27.3257,27.2594,27.2726,30450.0
2014-09-05 10:20:00,41.1,41.14,41.06,41.11,37650.0,27.266,27.2925,27.2395,27.2726,37650.0
2014-09-05 10:25:00,41.11,41.11,41.06,41.08,19350.0,27.2726,27.2726,27.2395,27.2527,19350.0
2014-09-05 10:30:00,41.07,41.09,41.01,41.03,32700.0,27.2461,27.2594,27.2063,27.2195,32700.0
2014-09-05 10:35:00,41.03,41.07,40.97,40.97,26550.0,27.2195,27.2461,27.1797,27.1797,26550.0
2014-09-05 10:40:00,40.97,40.99,40.95,40.97,35400.0,27.1797,27.193,27.1665,27.1797,35400.0
2014-09-05 10:45:00,40.97,41.01,40.95,40.95,46050.0,27.1797,27.2063,27.1665,27.1665,46050.0
2014-09-05 10:50:00,40.95,41.03,40.94,40.99,72600.0,27.1665,27.2195,27.1598,27.193,72600.0
2014-09-05 10:55:00,40.98,40.99,40.96,40.97,29250.0,27.1864,27.193,27.1731,27.1797,29250.0
2014-09-05 11:00:00,40.98,41.02,40.95,41.02,23700.0,27.1864,27.2129,27.1665,27.2129,23700.0
2014-09-05 11:05:00,41.02,41.03,40.95,40.97,78900.0,27.2129,27.2195,27.1665,27.1797,78900.0
2014-09-05 11:10:00,40.97,40.99,40.95,40.95,14700.0,27.1797,27.193,27.1665,27.1665,14700.0
2014-09-05 11:15:00,40.95,40.99,40.95,40.95,20100.0,27.1665,27.193,27.1665,27.1665,20100.0
2014-09-05 11:20:00,40.95,40.99,40.95,40.98,13950.0,27.1665,27.193,27.1665,27.1864,13950.0
2014-09-05 11:25:00,40.98,40.99,40.96,40.99,20250.0,27.1864,27.193,27.1731,27.193,20250.0
2014-09-05 11:30:00,40.99,40.99,40.93,40.94,36000.0,27.193,27.193,27.1532,27.1598,36000.0
2014-09-05 11:35:00,40.94,40.97,40.93,40.94,18150.0,27.1598,27.1797,27.1532,27.1598,18150.0
2014-09-05 11:40:00,40.93,41.0,40.93,40.98,40200.0,27.1532,27.1996,27.1532,27.1864,40200.0
2014-09-05 11:45:00,40.98,40.99,40.94,40.95,46050.0,27.1864,27.193,27.1598,27.1665,46050.0
2014-09-05 11:50:00,40.95,40.98,40.95,40.98,38250.0,27.1665,27.1864,27.1665,27.1864,38250.0
2014-09-05 11:55:00,40.98,41.0,40.96,40.97,57750.0,27.1864,27.1996,27.1731,27.1797,57750.0
2014-09-05 12:00:00,40.97,40.98,40.94,40.97,27450.0,27.1797,27.1864,27.1598,27.1797,27450.0
2014-09-05 12:05:00,40.97,40.99,40.95,40.97,31950.0,27.1797,27.193,27.1665,27.1797,31950.0
2014-09-05 12:10:00,40.97,40.98,40.96,40.98,36750.0,27.1797,27.1864,27.1731,27.1864,36750.0
2014-09-05 12:15:00,40.99,40.99,40.93,40.97,43350.0,27.193,27.193,27.1532,27.1797,43350.0
2014-09-05 12:20:00,40.97,40.97,40.95,40.97,11700.0,27.1797,27.1797,27.1665,27.1797,11700.0
2014-09-05 12:25:00,40.97,40.99,40.95,40.97,27150.0,27.1797,27.193,27.1665,27.1797,27150.0
2014-09-05 12:30:00,40.98,40.99,40.95,40.97,42450.0,27.1864,27.193,27.1665,27.1797,42450.0
2014-09-05 12:35:00,40.97,40.99,40.97,40.98,20550.0,27.1797,27.193,27.1797,27.1864,20550.0
2014-09-05 12:40:00,40.98,41.03,40.96,41.01,105600.0,27.1864,27.2195,27.1731,27.2063,105600.0
2014-09-05 12:45:00,41.01,41.02,40.99,41.0,51150.0,27.2063,27.2129,27.193,27.1996,51150.0
2014-09-05 12:50:00,40.99,41.02,40.98,41.0,14550.0,27.193,27.2129,27.1864,27.1996,14550.0
2014-09-05 12:55:00,41.0,41.02,40.99,41.0,20550.0,27.1996,27.2129,27.193,27.1996,20550.0
2014-09-05 13:00:00,40.99,41.01,40.98,40.98,17550.0,27.193,27.2063,27.1864,27.1864,17550.0
2014-09-05 13:05:00,40.99,41.01,40.99,41.01,25350.0,27.193,27.2063,27.193,27.2063,25350.0
2014-09-05 13:10:00,41.0,41.01,40.97,40.99,22800.0,27.1996,27.2063,27.1797,27.193,22800.0
2014-09-05 13:15:00,40.98,41.01,40.97,40.98,13200.0,27.1864,27.2063,27.1797,27.1864,13200.0
2014-09-05 13:20:00,40.99,40.99,40.95,40.97,18750.0,27.193,27.193,27.1665,27.1797,18750.0
2014-09-05 13:25:00,40.97,40.99,40.95,40.96,26400.0,27.1797,27.193,27.1665,27.1731,26400.0
2014-09-05 13:30:00,40.97,40.97,40.95,40.96,13200.0,27.1797,27.1797,27.1665,27.1731,13200.0
2014-09-05 13:35:00,40.96,40.98,40.95,40.95,11100.0,27.1731,27.1864,27.1665,27.1665,11100.0
2014-09-05 13:40:00,40.97,40.97,40.94,40.95,13050.0,27.1797,27.1797,27.1598,27.1665,13050.0
2014-09-05 13:45:00,40.95,40.97,40.94,40.94,17550.0,27.1665,27.1797,27.1598,27.1598,17550.0
2014-09-05 13:50:00,40.94,40.97,40.94,40.95,24300.0,27.1598,27.1797,27.1598,27.1665,24300.0
2014-09-05 13:55:00,40.95,40.99,40.95,40.99,33600.0,27.1665,27.193,27.1665,27.193,33600.0
2014-09-05 14:00:00,40.98,41.05,40.97,41.05,24600.0,27.1864,27.2328,27.1797,27.2328,24600.0
2014-09-05 14:05:00,41.03,41.06,41.01,41.06,49050.0,27.2195,27.2395,27.2063,27.2395,49050.0
2014-09-05 14:10:00,41.07,41.08,41.05,41.07,16200.0,27.2461,27.2527,27.2328,27.2461,16200.0
2014-09-05 14:15:00,41.07,41.09,41.07,41.08,6600.0,27.2461,27.2594,27.2461,27.2527,6600.0
2014-09-05 14:20:00,41.09,41.11,41.09,41.11,7800.0,27.2594,27.2726,27.2594,27.2726,7800.0
2014-09-05 14:25:00,41.11,41.11,41.09,41.11,7050.0,27.2726,27.2726,27.2594,27.2726,7050.0
2014-09-05 14:30:00,41.11,41.12,41.11,41.11,4800.0,27.2726,27.2793,27.2726,27.2726,4800.0
2014-09-05 14:35:00,41.11,41.11,41.06,41.08,24150.0,27.2726,27.2726,27.2395,27.2527,24150.0
2014-09-05 14:40:00,41.09,41.11,41.08,41.08,23850.0,27.2594,27.2726,27.2527,27.2527,23850.0
2014-09-05 14:45:00,41.08,41.09,41.07,41.07,9450.0,27.2527,27.2594,27.2461,27.2461,9450.0
2014-09-05 14:50:00,41.07,41.07,41.05,41.07,18900.0,27.2461,27.2461,27.2328,27.2461,18900.0
2014-09-05 14:55:00,41.07,41.09,41.07,41.09,26100.0,27.2461,27.2594,27.2461,27.2594,26100.0
2014-09-05 15:00:00,41.09,41.09,41.06,41.09,26850.0,27.2594,27.2594,27.2395,27.2594,26850.0
2014-09-05 15:05:00,41.09,41.11,41.09,41.1,21150.0,27.2594,27.2726,27.2594,27.266,21150.0
2014-09-05 15:10:00,41.1,41.11,41.09,41.09,13050.0,27.266,27.2726,27.2594,27.2594,13050.0
2014-09-05 15:15:00,41.1,41.12,41.1,41.11,21900.0,27.266,27.2793,27.266,27.2726,21900.0
2014-09-05 15:20:00,41.11,41.12,41.09,41.09,16800.0,27.2726,27.2793,27.2594,27.2594,16800.0
2014-09-05 15:25:00,41.09,41.1,41.07,41.07,31350.0,27.2594,27.266,27.2461,27.2461,31350.0
2014-09-05 15:30:00,41.06,41.06,41.03,41.04,50100.0,27.2395,27.2395,27.2195,27.2262,50100.0
2014-09-05 15:35:00,41.03,41.07,41.03,41.07,27750.0,27.2195,27.2461,27.2195,27.2461,27750.0
2014-09-05 15:40:00,41.07,41.07,41.03,41.03,51300.0,27.2461,27.2461,27.2195,27.2195,51300.0
2014-09-05 15:45:00,41.04,41.05,41.01,41.01,56400.0,27.2262,27.2328,27.2063,27.2063,56400.0
2014-09-05 15:50:00,41.01,41.09,41.01,41.09,162150.0,27.2063,27.2594,27.2063,27.2594,162150.0
2014-09-05 15:55:00,41.09,41.1,41.05,41.07,298800.0,27.2594,27.266,27.2328,27.2461,298800.0
2014-09-08 09:30:00,40.82,40.99,40.8,40.99,58500.0,27.0802,27.193,27.067,27.193,58500.0
2014-09-08 09:35:00,40.95,41.03,40.92,41.03,10050.0,27.1665,27.2195,27.1466,27.2195,10050.0
2014-09-08 09:40:00,41.04,41.07,40.97,41.05,9150.0,27.2262,27.2461,27.1797,27.2328,9150.0
2014-09-08 09:45:00,41.05,41.14,41.05,41.09,51300.0,27.2328,27.2925,27.2328,27.2594,51300.0
2014-09-08 09:50:00,41.09,41.18,41.07,41.18,8550.0,27.2594,27.3191,27.2461,27.3191,8550.0
2014-09-08 09:55:00,41.19,41.2,41.13,41.16,21150.0,27.3257,27.3323,27.2859,27.3058,21150.0
2014-09-08 10:00:00,41.16,41.17,41.11,41.11,22050.0,27.3058,27.3124,27.2726,27.2726,22050.0
2014-09-08 10:05:00,41.1,41.13,41.03,41.03,32700.0,27.266,27.2859,27.2195,27.2195,32700.0
2014-09-08 10:10:00,41.03,41.03,40.96,41.0,23850.0,27.2195,27.2195,27.1731,27.1996,23850.0
2014-09-08 10:15:00,41.0,41.02,40.94,40.95,14850.0,27.1996,27.2129,27.1598,27.1665,14850.0
2014-09-08 10:20:00,40.95,40.95,40.84,40.87,26550.0,27.1665,27.1665,27.0935,27.1134,26550.0
2014-09-08 10:25:00,40.87,40.88,40.85,40.87,21750.0,27.1134,27.12,27.1001,27.1134,21750.0
2014-09-08 10:30:00,40.86,40.86,40.8,40.83,9450.0,27.1068,27.1068,27.067,27.0869,9450.0
2014-09-08 10:35:00,40.82,40.82,40.79,40.79,15750.0,27.0802,27.0802,27.0603,27.0603,15750.0
2014-09-08 10:40:00,40.79,40.82,40.79,40.8,10350.0,27.0603,27.0802,27.0603,27.067,10350.0
2014-09-08 10:45:00,40.81,40.81,40.79,40.79,6750.0,27.0736,27.0736,27.0603,27.0603,6750.0
2014-09-08 10:50:00,40.78,40.81,40.77,40.79,11700.0,27.0537,27.0736,27.0471,27.0603,11700.0
2014-09-08 10:55:00,40.79,40.82,40.79,40.82,15300.0,27.0603,27.0802,27.0603,27.0802,15300.0
2014-09-08 11:00:00,40.82,40.83,40.79,40.79,5850.0,27.0802,27.0869,27.0603,27.0603,5850.0
2014-09-08 11:05:00,40.81,40.87,40.81,40.86,12600.0,27.0736,27.1134,27.0736,27.1068,12600.0
2014-09-08 11:10:00,40.85,40.87,40.83,40.85,3600.0,27.1001,27.1134,27.0869,27.1001,3600.0
2014-09-08 11:15:00,40.84,40.85,40.82,40.83,7050.0,27.0935,27.1001,27.0802,27.0869,7050.0
2014-09-08 11:20:00,40.83,40.92,40.83,40.89,22950.0,27.0869,27.1466,27.0869,27.1267,22950.0
2014-09-08 11:25:00,40.9,40.93,40.87,40.89,9300.0,27.1333,27.1532,27.1134,27.1267,9300.0
2014-09-08 11:30:00,40.89,40.91,40.87,40.91,7050.0,27.1267,27.1399,27.1134,27.1399,7050.0
2014-09-08 11:35:00,40.91,40.93,40.9,40.93,20850.0,27.1399,27.1532,27.1333,27.1532,20850.0
2014-09-08 11:40:00,40.92,40.97,40.91,40.96,27750.0,27.1466,27.1797,27.1399,27.1731,27750.0
2014-09-08 11:45:00,40.97,41.0,40.97,40.99,11400.0,27.1797,27.1996,27.1797,27.193,11400.0
2014-09-08 11:50:00,40.99,40.99,40.95,40.95,15900.0,27.193,27.193,27.1665,27.1665,15900.0
2014-09-08 11:55:00,40.96,40.99,40.95,40.95,6750.0,27.1731,27.193,27.1665,27.1665,6750.0
2014-09-08 12:00:00,40.95,40.98,40.95,40.95,9450.0,27.1665,27.1864,27.1665,27.1665,9450.0
2014-09-08 12:05:00,40.95,40.97,40.92,40.97,8250.0,27.1665,27.1797,27.1466,27.1797,8250.0
2014-09-08 12:10:00,40.97,40.97,40.91,40.93,7800.0,27.1797,27.1797,27.1399,27.1532,7800.0
2014-09-08 12:15:00,40.95,40.95,40.91,40.92,5400.0,27.1665,27.1665,27.1399,27.1466,5400.0
2014-09-08 12:20:00,40.92,40.95,40.9,40.91,7500.0,27.1466,27.1665,27.1333,27.1399,7500.0
2014-09-08 12:25:00,40.91,40.94,40.91,40.94,4950.0,27.1399,27.1598,27.1399,27.1598,4950.0
2014-09-08 12:30:00,40.94,40.96,40.94,40.96,4050.0,27.1598,27.1731,27.1598,27.1731,4050.0
2014-09-08 12:35:00,40.95,40.95,40.93,40.93,3600.0,27.1665,27.1665,27.1532,27.1532,3600.0
2014-09-08 12:40:00,40.93,40.97,40.93,40.96,5700.0,27.1532,27.1797,27.1532,27.1731,5700.0
2014-09-08 12:45:00,40.96,40.97,40.95,40.95,2400.0,27.1731,27.1797,27.1665,27.1665,2400.0
2014-09-08 12:50:00,40.95,40.99,40.95,40.98,8100.0,27.1665,27.193,27.1665,27.1864,8100.0
2014-09-08 12:55:00,40.98,40.98,40.95,40.95,4350.0,27.1864,27.1864,27.1665,27.1665,4350.0
2014-09-08 13:00:00,40.95,40.96,40.95,40.95,2550.0,27.1665,27.1731,27.1665,27.1665,2550.0
2014-09-08 13:05:00,40.95,40.95,40.89,40.91,7650.0,27.1665,27.1665,27.1267,27.1399,7650.0
2014-09-08 13:10:00,40.9,40.91,40.87,40.91,11550.0,27.1333,27.1399,27.1134,27.1399,11550.0
2014-09-08 13:15:00,40.9,40.9,40.81,40.82,9750.0,27.1333,27.1333,27.0736,27.0802,9750.0
2014-09-08 13:20:00,40.81,40.84,40.8,40.83,6750.0,27.0736,27.0935,27.067,27.0869,6750.0
2014-09-08 13:25:00,40.83,40.85,40.79,40.8,11700.0,27.0869,27.1001,27.0603,27.067,11700.0
2014-09-08 13:30:00,40.81,40.81,40.78,40.79,7650.0,27.0736,27.0736,27.0537,27.0603,7650.0
2014-09-08 13:35:00,40.79,40.84,40.77,40.84,14850.0,27.0603,27.0935,27.0471,27.0935,14850.0
2014-09-08 13:40:00,40.84,40.85,40.8,40.8,11250.0,27.0935,27.1001,27.067,27.067,11250.0
2014-09-08 13:45:00,40.82,40.82,40.79,40.8,6900.0,27.0802,27.0802,27.0603,27.067,6900.0
2014-09-08 13:50:00,40.8,40.81,40.78,40.79,8400.0,27.067,27.0736,27.0537,27.0603,8400.0
2014-09-08 13:55:00,40.79,40.81,40.78,40.81,4500.0,27.0603,27.0736,27.0537,27.0736,4500.0
2014-09-08 14:00:00,40.8,40.81,40.79,40.79,4800.0,27.067,27.0736,27.0603,27.0603,4800.0
2014-09-08 14:05:00,40.79,40.8,40.79,40.79,4650.0,27.0603,27.067,27.0603,27.0603,4650.0
2014-09-08 14:10:00,40.79,40.81,40.77,40.81,11550.0,27.0603,27.0736,27.0471,27.0736,11550.0
2014-09-08 14:15:00,40.8,40.82,40.8,40.81,6900.0,27.067,27.0802,27.067,27.0736,6900.0
2014-09-08 14:20:00,40.81,40.81,40.79,40.79,9150.0,27.0736,27.0736,27.0603,27.0603,9150.0
2014-09-08 14:25:00,40.79,40.79,40.77,40.79,6450.0,27.0603,27.0603,27.0471,27.0603,6450.0
2014-09-08 14:30:00,40.8,40.82,40.8,40.81,8550.0,27.067,27.0802,27.067,27.0736,8550.0
2014-09-08 14:35:00,40.81,40.83,40.8,40.8,16500.0,27.0736,27.0869,27.067,27.067,16500.0
2014-09-08 14:40:00,40.8,40.81,40.79,40.79,4200.0,27.067,27.0736,27.0603,27.0603,4200.0
2014-09-08 14:45:00,40.79,40.82,40.78,40.81,14100.0,27.0603,27.0802,27.0537,27.0736,14100.0
2014-09-08 14:50:00,40.8,40.83,40.79,40.82,18300.0,27.067,27.0869,27.0603,27.0802,18300.0
2014-09-08 14:55:00,40.82,40.84,40.81,40.81,8400.0,27.0802,27.0935,27.0736,27.0736,8400.0
2014-09-08 15:00:00,40.8,40.85,40.8,40.85,13350.0,27.067,27.1001,27.067,27.1001,13350.0
2014-09-08 15:05:00,40.85,40.85,40.83,40.85,10350.0,27.1001,27.1001,27.0869,27.1001,10350.0
2014-09-08 15:10:00,40.85,40.89,40.85,40.87,11550.0,27.1001,27.1267,27.1001,27.1134,11550.0
2014-09-08 15:15:00,40.87,40.89,40.86,40.89,20550.0,27.1134,27.1267,27.1068,27.1267,20550.0
2014-09-08 15:20:00,40.88,40.89,40.87,40.87,7500.0,27.12,27.1267,27.1134,27.1134,7500.0
2014-09-08 15:25:00,40.87,40.9,40.86,40.9,12450.0,27.1134,27.1333,27.1068,27.1333,12450.0
2014-09-08 15:30:00,40.9,40.91,40.89,40.89,8400.0,27.1333,27.1399,27.1267,27.1267,8400.0
2014-09-08 15:35:00,40.9,40.95,40.89,40.95,25500.0,27.1333,27.1665,27.1267,27.1665,25500.0
2014-09-08 15:40:00,40.95,40.95,40.91,40.91,8550.0,27.1665,27.1665,27.1399,27.1399,8550.0
2014-09-08 15:45:00,40.92,40.95,40.92,40.95,32550.0,27.1466,27.1665,27.1466,27.1665,32550.0
2014-09-08 15:50:00,40.95,41.01,40.95,40.99,74700.0,27.1665,27.2063,27.1665,27.193,74700.0
2014-09-08 15:55:00,40.99,41.01,40.97,40.98,108150.0,27.193,27.2063,27.1797,27.1864,108150.0
2014-09-09 09:30:00,40.77,41.0,40.77,40.85,41850.0,27.0471,27.1996,27.0471,27.1001,41850.0
2014-09-09 09:35:00,40.85,40.85,40.76,40.79,7800.0,27.1001,27.1001,27.0404,27.0603,7800.0
2014-09-09 09:40:00,40.78,40.82,40.76,40.78,23850.0,27.0537,27.0802,27.0404,27.0537,23850.0
2014-09-09 09:45:00,40.77,40.88,40.77,40.86,14850.0,27.0471,27.12,27.0471,27.1068,14850.0
2014-09-09 09:50:00,40.83,40.84,40.73,40.73,17700.0,27.0869,27.0935,27.0205,27.0205,17700.0
2014-09-09 09:55:00,40.74,40.78,40.7,40.7,55800.0,27.0272,27.0537,27.0006,27.0006,55800.0
2014-09-09 10:00:00,40.72,40.74,40.67,40.73,16650.0,27.0139,27.0272,26.9807,27.0205,16650.0
2014-09-09 10:05:00,40.73,40.77,40.73,40.73,40650.0,27.0205,27.0471,27.0205,27.0205,40650.0
2014-09-09 10:10:00,40.75,40.75,40.68,40.7,20250.0,27.0338,27.0338,26.9874,27.0006,20250.0
2014-09-09 10:15:00,40.7,40.7,40.66,40.67,13800.0,27.0006,27.0006,26.9741,26.9807,13800.0
2014-09-09 10:20:00,40.66,40.67,40.63,40.63,25950.0,26.9741,26.9807,26.9542,26.9542,25950.0
2014-09-09 10:25:00,40.63,40.63,40.6,40.6,31500.0,26.9542,26.9542,26.9343,26.9343,31500.0
2014-09-09 10:30:00,40.61,40.63,40.59,40.59,18750.0,26.9409,26.9542,26.9277,26.9277,18750.0
2014-09-09 10:35:00,40.59,40.6,40.55,40.57,25800.0,26.9277,26.9343,26.9011,26.9144,25800.0
2014-09-09 10:40:00,40.58,40.61,40.56,40.61,5850.0,26.921,26.9409,26.9077,26.9409,5850.0
2014-09-09 10:45:00,40.61,40.63,40.59,40.6,11850.0,26.9409,26.9542,26.9277,26.9343,11850.0
2014-09-09 10:50:00,40.6,40.63,40.59,40.63,13650.0,26.9343,26.9542,26.9277,26.9542,13650.0
2014-09-09 10:55:00,40.63,40.64,40.6,40.63,10200.0,26.9542,26.9608,26.9343,26.9542,10200.0
2014-09-09 11:00:00,40.62,40.66,40.61,40.66,7500.0,26.9476,26.9741,26.9409,26.9741,7500.0
2014-09-09 11:05:00,40.66,40.67,40.64,40.65,10050.0,26.9741,26.9807,26.9608,26.9675,10050.0
2014-09-09 11:10:00,40.65,40.69,40.65,40.66,27450.0,26.9675,26.994,26.9675,26.9741,27450.0
2014-09-09 11:15:00,40.67,40.68,40.66,40.66,11700.0,26.9807,26.9874,26.9741,26.9741,11700.0
2014-09-09 11:20:00,40.67,40.68,40.65,40.65,8700.0,26.9807,26.9874,26.9675,26.9675,8700.0
2014-09-09 11:25:00,40.65,40.67,40.63,40.66,4800.0,26.9675,26.9807,26.9542,26.9741,4800.0
2014-09-09 11:30:00,40.67,40.67,40.65,40.66,10800.0,26.9807,26.9807,26.9675,26.9741,10800.0
2014-09-09 11:35:00,40.65,40.67,40.61,40.61,45900.0,26.9675,26.9807,26.9409,26.9409,45900.0
2014-09-09 11:40:00,40.61,40.63,40.57,40.58,24600.0,26.9409,26.9542,26.9144,26.921,24600.0
2014-09-09 11:45:00,40.57,40.63,40.57,40.63,10050.0,26.9144,26.9542,26.9144,26.9542,10050.0
2014-09-09 11:50:00,40.63,40.64,40.61,40.61,7050.0,26.9542,26.9608,26.9409,26.9409,7050.0
2014-09-09 11:55:00,40.61,40.65,40.61,40.65,11850.0,26.9409,26.9675,26.9409,26.9675,11850.0
2014-09-09 12:00:00,40.64,40.66,40.62,40.62,99300.0,26.9608,26.9741,26.9476,26.9476,99300.0
2014-09-09 12:05:00,40.61,40.62,40.61,40.61,6900.0,26.9409,26.9476,26.9409,26.9409,6900.0
2014-09-09 12:10:00,40.61,40.67,40.6,40.67,51900.0,26.9409,26.9807,26.9343,26.9807,51900.0
2014-09-09 12:15:00,40.67,40.67,40.64,40.65,16500.0,26.9807,26.9807,26.9608,26.9675,16500.0
2014-09-09 12:20:00,40.65,40.75,40.65,40.75,7800.0,26.9675,27.0338,26.9675,27.0338,7800.0
2014-09-09 12:25:00,40.76,40.79,40.75,40.78,17700.0,27.0404,27.0603,27.0338,27.0537,17700.0
2014-09-09 12:30:00,40.79,40.81,40.79,40.8,6150.0,27.0603,27.0736,27.0603,27.067,6150.0
2014-09-09 12:35:00,40.8,40.8,40.76,40.79,7800.0,27.067,27.067,27.0404,27.0603,7800.0
2014-09-09 12:40:00,40.79,40.79,40.76,40.78,5400.0,27.0603,27.0603,27.0404,27.0537,5400.0
2014-09-09 12:45:00,40.79,40.79,40.75,40.75,6600.0,27.0603,27.0603,27.0338,27.0338,6600.0
2014-09-09 12:50:00,40.76,40.77,40.73,40.73,11400.0,27.0404,27.0471,27.0205,27.0205,11400.0
2014-09-09 12:55:00,40.73,40.74,40.71,40.74,9000.0,27.0205,27.0272,27.0073,27.0272,9000.0
2014-09-09 13:00:00,40.72,40.76,40.71,40.75,6000.0,27.0139,27.0404,27.0073,27.0338,6000.0
2014-09-09 13:05:00,40.74,40.74,40.68,40.68,20100.0,27.0272,27.0272,26.9874,26.9874,20100.0
2014-09-09 13:10:00,40.69,40.74,40.69,40.71,6000.0,26.994,27.0272,26.994,27.0073,6000.0
2014-09-09 13:15:00,40.71,40.72,40.7,40.71,4650.0,27.0073,27.0139,27.0006,27.0073,4650.0
2014-09-09 13:20:00,40.71,40.72,40.67,40.7,6450.0,27.0073,27.0139,26.9807,27.0006,6450.0
2014-09-09 13:25:00,40.71,40.72,40.7,40.72,5850.0,27.0073,27.0139,27.0006,27.0139,5850.0
2014-09-09 13:30:00,40.72,40.75,40.72,40.72,66000.0,27.0139,27.0338,27.0139,27.0139,66000.0
2014-09-09 13:35:00,40.72,40.74,40.71,40.73,9300.0,27.0139,27.0272,27.0073,27.0205,9300.0
2014-09-09 13:40:00,40.73,40.75,40.73,40.75,6750.0,27.0205,27.0338,27.0205,27.0338,6750.0
2014-09-09 13:45:00,40.75,40.79,40.75,40.79,21000.0,27.0338,27.0603,27.0338,27.0603,21000.0
2014-09-09 13:50:00,40.79,40.79,40.77,40.77,11700.0,27.0603,27.0603,27.0471,27.0471,11700.0
2014-09-09 13:55:00,40.77,40.79,40.77,40.77,11250.0,27.0471,27.0603,27.0471,27.0471,11250.0
2014-09-09 14:00:00,40.77,40.79,40.76,40.79,22200.0,27.0471,27.0603,27.0404,27.0603,22200.0
2014-09-09 14:05:00,40.79,40.79,40.75,40.75,15000.0,27.0603,27.0603,27.0338,27.0338,15000.0
2014-09-09 14:10:00,40.76,40.77,40.75,40.77,5700.0,27.0404,27.0471,27.0338,27.0471,5700.0
2014-09-09 14:15:00,40.76,40.76,40.72,40.73,14400.0,27.0404,27.0404,27.0139,27.0205,14400.0
2014-09-09 14:20:00,40.72,40.72,40.65,40.67,59850.0,27.0139,27.0139,26.9675,26.9807,59850.0
2014-09-09 14:25:00,40.67,40.67,40.59,40.6,61350.0,26.9807,26.9807,26.9277,26.9343,61350.0
2014-09-09 14:30:00,40.59,40.62,40.59,40.62,13050.0,26.9277,26.9476,26.9277,26.9476,13050.0
2014-09-09 14:35:00,40.63,40.63,40.62,40.63,10500.0,26.9542,26.9542,26.9476,26.9542,10500.0
2014-09-09 14:40:00,40.63,40.65,40.63,40.63,10500.0,26.9542,26.9675,26.9542,26.9542,10500.0
2014-09-09 14:45:00,40.63,40.65,40.61,40.61,13650.0,26.9542,26.9675,26.9409,26.9409,13650.0
2014-09-09 14:50:00,40.62,40.65,40.62,40.64,12600.0,26.9476,26.9675,26.9476,26.9608,12600.0
2014-09-09 14:55:00,40.63,40.65,40.62,40.64,11400.0,26.9542,26.9675,26.9476,26.9608,11400.0
2014-09-09 15:00:00,40.65,40.65,40.63,40.63,10050.0,26.9675,26.9675,26.9542,26.9542,10050.0
2014-09-09 15:05:00,40.63,40.63,40.57,40.59,28800.0,26.9542,26.9542,26.9144,26.9277,28800.0
2014-09-09 15:10:00,40.59,40.61,40.57,40.57,22950.0,26.9277,26.9409,26.9144,26.9144,22950.0
2014-09-09 15:15:00,40.57,40.57,40.54,40.57,26100.0,26.9144,26.9144,26.8945,26.9144,26100.0
2014-09-09 15:20:00,40.57,40.57,40.53,40.53,47100.0,26.9144,26.9144,26.8878,26.8878,47100.0
2014-09-09 15:25:00,40.53,40.56,40.53,40.53,67350.0,26.8878,26.9077,26.8878,26.8878,67350.0
2014-09-09 15:30:00,40.54,40.57,40.54,40.55,27300.0,26.8945,26.9144,26.8945,26.9011,27300.0
2014-09-09 15:35:00,40.55,40.57,40.53,40.53,21450.0,26.9011,26.9144,26.8878,26.8878,21450.0
2014-09-09 15:40:00,40.53,40.57,40.53,40.57,21000.0,26.8878,26.9144,26.8878,26.9144,21000.0
2014-09-09 15:45:00,40.57,40.57,40.55,40.56,122400.0,26.9144,26.9144,26.9011,26.9077,122400.0
2014-09-09 15:50:00,40.56,40.57,40.55,40.56,110550.0,26.9077,26.9144,26.9011,26.9077,110550.0
2014-09-09 15:55:00,40.57,40.57,40.53,40.55,165300.0,26.9144,26.9144,26.8878,26.9011,165300.0
2014-09-10 09:30:00,40.55,40.65,40.41,40.46,28950.0,26.9011,26.9675,26.8082,26.8414,28950.0
2014-09-10 09:35:00,40.48,40.55,40.32,40.32,46350.0,26.8547,26.9011,26.7485,26.7485,46350.0
2014-09-10 09:40:00,40.33,40.33,40.27,40.31,23250.0,26.7552,26.7552,26.7154,26.7419,23250.0
2014-09-10 09:45:00,40.29,40.35,40.28,40.35,8550.0,26.7286,26.7684,26.722,26.7684,8550.0
2014-09-10 09:50:00,40.34,40.34,40.27,40.27,7500.0,26.7618,26.7618,26.7154,26.7154,7500.0
2014-09-10 09:55:00,40.25,40.27,40.19,40.2,23250.0,26.7021,26.7154,26.6623,26.6689,23250.0
2014-09-10 10:00:00,40.2,40.24,40.17,40.19,19800.0,26.6689,26.6955,26.649,26.6623,19800.0
2014-09-10 10:05:00,40.19,40.25,40.16,40.25,35700.0,26.6623,26.7021,26.6424,26.7021,35700.0
2014-09-10 10:10:00,40.25,40.27,40.23,40.23,12150.0,26.7021,26.7154,26.6888,26.6888,12150.0
2014-09-10 10:15:00,40.21,40.23,40.08,40.09,42450.0,26.6756,26.6888,26.5893,26.5959,42450.0
2014-09-10 10:20:00,40.09,40.11,40.03,40.05,48000.0,26.5959,26.6092,26.5561,26.5694,48000.0
2014-09-10 10:25:00,40.05,40.17,40.01,40.15,20250.0,26.5694,26.649,26.5429,26.6358,20250.0
2014-09-10 10:30:00,40.15,40.15,40.09,40.1,12600.0,26.6358,26.6358,26.5959,26.6026,12600.0
2014-09-10 10:35:00,40.11,40.11,40.01,40.01,32700.0,26.6092,26.6092,26.5429,26.5429,32700.0
2014-09-10 10:40:00,40.01,40.1,40.0,40.1,37500.0,26.5429,26.6026,26.5362,26.6026,37500.0
2014-09-10 10:45:00,40.11,40.13,40.09,40.09,19800.0,26.6092,26.6225,26.5959,26.5959,19800.0
2014-09-10 10:50:00,40.1,40.17,40.1,40.13,8550.0,26.6026,26.649,26.6026,26.6225,8550.0
2014-09-10 10:55:00,40.14,40.15,40.11,40.15,6750.0,26.6291,26.6358,26.6092,26.6358,6750.0
2014-09-10 11:00:00,40.14,40.17,40.12,40.15,4650.0,26.6291,26.649,26.6159,26.6358,4650.0
2014-09-10 11:05:00,40.16,40.16,40.05,40.05,70350.0,26.6424,26.6424,26.5694,26.5694,70350.0
2014-09-10 11:10:00,40.05,40.07,40.01,40.06,113100.0,26.5694,26.5827,26.5429,26.576,113100.0
2014-09-10 11:15:00,40.05,40.13,40.02,40.11,63750.0,26.5694,26.6225,26.5495,26.6092,63750.0
2014-09-10 11:20:00,40.1,40.14,40.06,40.14,9600.0,26.6026,26.6291,26.576,26.6291,9600.0
2014-09-10 11:25:00,40.14,40.17,40.13,40.17,3000.0,26.6291,26.649,26.6225,26.649,3000.0
2014-09-10 11:30:00,40.17,40.19,40.15,40.15,8400.0,26.649,26.6623,26.6358,26.6358,8400.0
2014-09-10 11:35:00,40.15,40.2,40.14,40.19,7650.0,26.6358,26.6689,26.6291,26.6623,7650.0
2014-09-10 11:40:00,40.21,40.21,40.16,40.17,7200.0,26.6756,26.6756,26.6424,26.649,7200.0
2014-09-10 11:45:00,40.17,40.17,40.16,40.17,10200.0,26.649,26.649,26.6424,26.649,10200.0
2014-09-10 11:50:00,40.17,40.17,40.16,40.17,9750.0,26.649,26.649,26.6424,26.649,9750.0
2014-09-10 11:55:00,40.17,40.21,40.16,40.17,17700.0,26.649,26.6756,26.6424,26.649,17700.0
2014-09-10 12:00:00,40.17,40.17,40.12,40.14,21300.0,26.649,26.649,26.6159,26.6291,21300.0
2014-09-10 12:05:00,40.14,40.15,40.14,40.14,2250.0,26.6291,26.6358,26.6291,26.6291,2250.0
2014-09-10 12:10:00,40.15,40.15,40.13,40.15,6300.0,26.6358,26.6358,26.6225,26.6358,6300.0
2014-09-10 12:15:00,40.15,40.18,40.15,40.17,18900.0,26.6358,26.6557,26.6358,26.649,18900.0
2014-09-10 12:20:00,40.17,40.2,40.17,40.19,12150.0,26.649,26.6689,26.649,26.6623,12150.0
2014-09-10 12:25:00,40.2,40.21,40.18,40.19,4650.0,26.6689,26.6756,26.6557,26.6623,4650.0
2014-09-10 12:30:00,40.19,40.21,40.18,40.19,4050.0,26.6623,26.6756,26.6557,26.6623,4050.0
2014-09-10 12:35:00,40.19,40.21,40.19,40.21,3600.0,26.6623,26.6756,26.6623,26.6756,3600.0
2014-09-10 12:40:00,40.22,40.24,40.22,40.23,4500.0,26.6822,26.6955,26.6822,26.6888,4500.0
2014-09-10 12:45:00,40.22,40.27,40.22,40.24,7050.0,26.6822,26.7154,26.6822,26.6955,7050.0
2014-09-10 12:50:00,40.25,40.27,40.25,40.25,1950.0,26.7021,26.7154,26.7021,26.7021,1950.0
2014-09-10 12:55:00,40.25,40.25,40.21,40.22,5550.0,26.7021,26.7021,26.6756,26.6822,5550.0
2014-09-10 13:00:00,40.23,40.26,40.23,40.26,4500.0,26.6888,26.7087,26.6888,26.7087,4500.0
2014-09-10 13:05:00,40.26,40.35,40.26,40.35,6900.0,26.7087,26.7684,26.7087,26.7684,6900.0
2014-09-10 13:10:00,40.35,40.37,40.34,40.35,9000.0,26.7684,26.7817,26.7618,26.7684,9000.0
2014-09-10 13:15:00,40.35,40.36,40.33,40.35,3900.0,26.7684,26.7751,26.7552,26.7684,3900.0
2014-09-10 13:20:00,40.34,40.35,40.33,40.34,3000.0,26.7618,26.7684,26.7552,26.7618,3000.0
2014-09-10 13:25:00,40.35,40.36,40.33,40.36,12000.0,26.7684,26.7751,26.7552,26.7751,12000.0
2014-09-10 13:30:00,40.37,40.38,40.35,40.36,3750.0,26.7817,26.7883,26.7684,26.7751,3750.0
2014-09-10 13:35:00,40.36,40.37,40.34,40.35,5250.0,26.7751,26.7817,26.7618,26.7684,5250.0
2014-09-10 13:40:00,40.36,40.37,40.35,40.35,11250.0,26.7751,26.7817,26.7684,26.7684,11250.0
2014-09-10 13:45:00,40.35,40.4,40.35,40.39,9150.0,26.7684,26.8016,26.7684,26.795,9150.0
2014-09-10 13:50:00,40.39,40.41,40.37,40.37,8850.0,26.795,26.8082,26.7817,26.7817,8850.0
2014-09-10 13:55:00,40.38,40.41,40.38,40.38,4650.0,26.7883,26.8082,26.7883,26.7883,4650.0
2014-09-10 14:00:00,40.38,40.41,40.37,40.41,5100.0,26.7883,26.8082,26.7817,26.8082,5100.0
2014-09-10 14:05:00,40.41,40.41,40.36,40.36,3900.0,26.8082,26.8082,26.7751,26.7751,3900.0
2014-09-10 14:10:00,40.36,40.37,40.35,40.36,6450.0,26.7751,26.7817,26.7684,26.7751,6450.0
2014-09-10 14:15:00,40.37,40.37,40.36,40.36,4650.0,26.7817,26.7817,26.7751,26.7751,4650.0
2014-09-10 14:20:00,40.37,40.38,40.35,40.37,9000.0,26.7817,26.7883,26.7684,26.7817,9000.0
2014-09-10 14:25:00,40.37,40.38,40.35,40.37,15000.0,26.7817,26.7883,26.7684,26.7817,15000.0
2014-09-10 14:30:00,40.37,40.37,40.33,40.33,12450.0,26.7817,26.7817,26.7552,26.7552,12450.0
2014-09-10 14:35:00,40.32,40.33,40.31,40.32,4200.0,26.7485,26.7552,26.7419,26.7485,4200.0
2014-09-10 14:40:00,40.31,40.35,40.31,40.35,11250.0,26.7419,26.7684,26.7419,26.7684,11250.0
2014-09-10 14:45:00,40.35,40.35,40.32,40.32,10500.0,26.7684,26.7684,26.7485,26.7485,10500.0
2014-09-10 14:50:00,40.32,40.33,40.31,40.33,11700.0,26.7485,26.7552,26.7419,26.7552,11700.0
2014-09-10 14:55:00,40.34,40.34,40.29,40.31,16650.0,26.7618,26.7618,26.7286,26.7419,16650.0
2014-09-10 15:00:00,40.31,40.35,40.31,40.35,19950.0,26.7419,26.7684,26.7419,26.7684,19950.0
2014-09-10 15:05:00,40.36,40.39,40.35,40.39,12600.0,26.7751,26.795,26.7684,26.795,12600.0
2014-09-10 15:10:00,40.39,40.39,40.37,40.39,11850.0,26.795,26.795,26.7817,26.795,11850.0
2014-09-10 15:15:00,40.39,40.41,40.36,40.36,23550.0,26.795,26.8082,26.7751,26.7751,23550.0
2014-09-10 15:20:00,40.37,40.4,40.35,40.39,16500.0,26.7817,26.8016,26.7684,26.795,16500.0
2014-09-10 15:25:00,40.38,40.39,40.35,40.35,15150.0,26.7883,26.795,26.7684,26.7684,15150.0
2014-09-10 15:30:00,40.35,40.35,40.33,40.33,17400.0,26.7684,26.7684,26.7552,26.7552,17400.0
2014-09-10 15:35:00,40.34,40.35,40.33,40.33,42600.0,26.7618,26.7684,26.7552,26.7552,42600.0
2014-09-10 15:40:00,40.33,40.34,40.32,40.33,17250.0,26.7552,26.7618,26.7485,26.7552,17250.0
2014-09-10 15:45:00,40.33,40.33,40.3,40.33,31200.0,26.7552,26.7552,26.7353,26.7552,31200.0
2014-09-10 15:50:00,40.34,40.39,40.33,40.39,109350.0,26.7618,26.795,26.7552,26.795,109350.0
2014-09-10 15:55:00,40.39,40.41,40.35,40.37,278550.0,26.795,26.8082,26.7684,26.7817,278550.0
2014-09-11 09:30:00,40.09,40.23,40.07,40.15,29400.0,26.5959,26.6888,26.5827,26.6358,29400.0
2014-09-11 09:35:00,40.17,40.26,40.14,40.25,16950.0,26.649,26.7087,26.6291,26.7021,16950.0
2014-09-11 09:40:00,40.24,40.26,40.2,40.25,29550.0,26.6955,26.7087,26.6689,26.7021,29550.0
2014-09-11 09:45:00,40.25,40.26,40.23,40.25,20850.0,26.7021,26.7087,26.6888,26.7021,20850.0
2014-09-11 09:50:00,40.25,40.34,40.24,40.33,25050.0,26.7021,26.7618,26.6955,26.7552,25050.0
2014-09-11 09:55:00,40.33,40.33,40.29,40.29,24450.0,26.7552,26.7552,26.7286,26.7286,24450.0
2014-09-11 10:00:00,40.31,40.31,40.27,40.27,37200.0,26.7419,26.7419,26.7154,26.7154,37200.0
2014-09-11 10:05:00,40.27,40.27,40.21,40.23,20250.0,26.7154,26.7154,26.6756,26.6888,20250.0
2014-09-11 10:10:00,40.23,40.23,40.15,40.18,19050.0,26.6888,26.6888,26.6358,26.6557,19050.0
2014-09-11 10:15:00,40.17,40.27,40.17,40.25,13800.0,26.649,26.7154,26.649,26.7021,13800.0
2014-09-11 10:20:00,40.24,40.29,40.23,40.25,16950.0,26.6955,26.7286,26.6888,26.7021,16950.0
2014-09-11 10:25:00,40.25,40.27,40.23,40.23,18600.0,26.7021,26.7154,26.6888,26.6888,18600.0
2014-09-11 10:30:00,40.23,40.27,40.22,40.25,16050.0,26.6888,26.7154,26.6822,26.7021,16050.0
2014-09-11 10:35:00,40.25,40.25,40.17,40.19,13950.0,26.7021,26.7021,26.649,26.6623,13950.0
2014-09-11 10:40:00,40.19,40.21,40.15,40.2,8550.0,26.6623,26.6756,26.6358,26.6689,8550.0
2014-09-11 10:45:00,40.19,40.25,40.19,40.22,17400.0,26.6623,26.7021,26.6623,26.6822,17400.0
2014-09-11 10:50:00,40.21,40.24,40.21,40.23,25950.0,26.6756,26.6955,26.6756,26.6888,25950.0
2014-09-11 10:55:00,40.23,40.33,40.21,40.33,22950.0,26.6888,26.7552,26.6756,26.7552,22950.0
2014-09-11 11:00:00,40.33,40.41,40.33,40.4,25050.0,26.7552,26.8082,26.7552,26.8016,25050.0
2014-09-11 11:05:00,40.38,40.41,40.37,40.38,9750.0,26.7883,26.8082,26.7817,26.7883,9750.0
2014-09-11 11:10:00,40.38,40.4,40.37,40.39,10950.0,26.7883,26.8016,26.7817,26.795,10950.0
2014-09-11 11:15:00,40.39,40.47,40.39,40.47,16200.0,26.795,26.848,26.795,26.848,16200.0
2014-09-11 11:20:00,40.47,40.48,40.39,40.4,33750.0,26.848,26.8547,26.795,26.8016,33750.0
2014-09-11 11:25:00,40.39,40.4,40.38,40.39,20250.0,26.795,26.8016,26.7883,26.795,20250.0
2014-09-11 11:30:00,40.39,40.48,40.39,40.46,33000.0,26.795,26.8547,26.795,26.8414,33000.0
2014-09-11 11:35:00,40.47,40.47,40.41,40.41,20550.0,26.848,26.848,26.8082,26.8082,20550.0
2014-09-11 11:40:00,40.41,40.41,40.39,40.41,14400.0,26.8082,26.8082,26.795,26.8082,14400.0
2014-09-11 11:45:00,40.41,40.44,40.41,40.43,7950.0,26.8082,26.8281,26.8082,26.8215,7950.0
2014-09-11 11:50:00,40.43,40.45,40.42,40.43,15450.0,26.8215,26.8348,26.8149,26.8215,15450.0
2014-09-11 11:55:00,40.43,40.43,40.42,40.43,9000.0,26.8215,26.8215,26.8149,26.8215,9000.0
2014-09-11 12:00:00,40.43,40.47,40.42,40.47,24300.0,26.8215,26.848,26.8149,26.848,24300.0
2014-09-11 12:05:00,40.47,40.47,40.4,40.4,24000.0,26.848,26.848,26.8016,26.8016,24000.0
2014-09-11 12:10:00,40.4,40.41,40.38,40.41,14700.0,26.8016,26.8082,26.7883,26.8082,14700.0
2014-09-11 12:15:00,40.41,40.45,40.41,40.43,11100.0,26.8082,26.8348,26.8082,26.8215,11100.0
2014-09-11 12:20:00,40.43,40.45,40.43,40.44,6750.0,26.8215,26.8348,26.8215,26.8281,6750.0
2014-09-11 12:25:00,40.43,40.48,40.43,40.48,17250.0,26.8215,26.8547,26.8215,26.8547,17250.0
2014-09-11 12:30:00,40.49,40.49,40.47,40.47,14850.0,26.8613,26.8613,26.848,26.848,14850.0
2014-09-11 12:35:00,40.47,40.48,40.43,40.43,11700.0,26.848,26.8547,26.8215,26.8215,11700.0
2014-09-11 12:40:00,40.43,40.43,40.42,40.43,12600.0,26.8215,26.8215,26.8149,26.8215,12600.0
2014-09-11 12:45:00,40.43,40.43,40.4,40.4,10350.0,26.8215,26.8215,26.8016,26.8016,10350.0
2014-09-11 12:50:00,40.4,40.44,40.4,40.44,6750.0,26.8016,26.8281,26.8016,26.8281,6750.0
2014-09-11 12:55:00,40.43,40.43,40.36,40.37,22800.0,26.8215,26.8215,26.7751,26.7817,22800.0
2014-09-11 13:00:00,40.37,40.39,40.36,40.39,15150.0,26.7817,26.795,26.7751,26.795,15150.0
2014-09-11 13:05:00,40.39,40.39,40.35,40.37,16050.0,26.795,26.795,26.7684,26.7817,16050.0
2014-09-11 13:10:00,40.36,40.41,40.36,40.41,8850.0,26.7751,26.8082,26.7751,26.8082,8850.0
2014-09-11 13:15:00,40.4,40.41,40.39,40.39,9150.0,26.8016,26.8082,26.795,26.795,9150.0
2014-09-11 13:20:00,40.39,40.39,40.33,40.33,6600.0,26.795,26.795,26.7552,26.7552,6600.0
2014-09-11 13:25:00,40.33,40.35,40.28,40.31,12150.0,26.7552,26.7684,26.722,26.7419,12150.0
2014-09-11 13:30:00,40.31,40.34,40.31,40.33,9450.0,26.7419,26.7618,26.7419,26.7552,9450.0
2014-09-11 13:35:00,40.33,40.33,40.29,40.33,15150.0,26.7552,26.7552,26.7286,26.7552,15150.0
2014-09-11 13:40:00,40.33,40.33,40.31,40.31,6300.0,26.7552,26.7552,26.7419,26.7419,6300.0
2014-09-11 13:45:00,40.31,40.35,40.31,40.32,9750.0,26.7419,26.7684,26.7419,26.7485,9750.0
2014-09-11 13:50:00,40.33,40.35,40.29,40.31,7350.0,26.7552,26.7684,26.7286,26.7419,7350.0
2014-09-11 13:55:00,40.3,40.34,40.29,40.32,9150.0,26.7353,26.7618,26.7286,26.7485,9150.0
2014-09-11 14:00:00,40.33,40.4,40.33,40.38,9000.0,26.7552,26.8016,26.7552,26.7883,9000.0
2014-09-11 14:05:00,40.38,40.39,40.37,40.38,8100.0,26.7883,26.795,26.7817,26.7883,8100.0
2014-09-11 14:10:00,40.38,40.39,40.35,40.35,14400.0,26.7883,26.795,26.7684,26.7684,14400.0
2014-09-11 14:15:00,40.36,40.37,40.36,40.36,5250.0,26.7751,26.7817,26.7751,26.7751,5250.0
2014-09-11 14:20:00,40.35,40.37,40.35,40.37,4650.0,26.7684,26.7817,26.7684,26.7817,4650.0
2014-09-11 14:25:00,40.37,40.41,40.37,40.41,23400.0,26.7817,26.8082,26.7817,26.8082,23400.0
2014-09-11 14:30:00,40.41,40.42,40.37,40.38,16950.0,26.8082,26.8149,26.7817,26.7883,16950.0
2014-09-11 14:35:00,40.39,40.39,40.37,40.37,5400.0,26.795,26.795,26.7817,26.7817,5400.0
2014-09-11 14:40:00,40.37,40.39,40.37,40.38,12300.0,26.7817,26.795,26.7817,26.7883,12300.0
2014-09-11 14:45:00,40.38,40.41,40.37,40.4,15150.0,26.7883,26.8082,26.7817,26.8016,15150.0
2014-09-11 14:50:00,40.39,40.42,40.37,40.41,12300.0,26.795,26.8149,26.7817,26.8082,12300.0
2014-09-11 14:55:00,40.4,40.43,40.4,40.43,7350.0,26.8016,26.8215,26.8016,26.8215,7350.0
2014-09-11 15:00:00,40.43,40.44,40.42,40.43,10800.0,26.8215,26.8281,26.8149,26.8215,10800.0
2014-09-11 15:05:00,40.43,40.44,40.39,40.4,12300.0,26.8215,26.8281,26.795,26.8016,12300.0
2014-09-11 15:10:00,40.39,40.43,40.39,40.42,9900.0,26.795,26.8215,26.795,26.8149,9900.0
2014-09-11 15:15:00,40.43,40.43,40.42,40.43,9450.0,26.8215,26.8215,26.8149,26.8215,9450.0
2014-09-11 15:20:00,40.43,40.45,40.41,40.41,25800.0,26.8215,26.8348,26.8082,26.8082,25800.0
2014-09-11 15:25:00,40.41,40.43,40.41,40.42,11100.0,26.8082,26.8215,26.8082,26.8149,11100.0
2014-09-11 15:30:00,40.42,40.43,40.41,40.42,24000.0,26.8149,26.8215,26.8082,26.8149,24000.0
2014-09-11 15:35:00,40.42,40.43,40.41,40.43,13350.0,26.8149,26.8215,26.8082,26.8215,13350.0
2014-09-11 15:40:00,40.43,40.44,40.39,40.39,27750.0,26.8215,26.8281,26.795,26.795,27750.0
2014-09-11 15:45:00,40.4,40.43,40.39,40.41,40200.0,26.8016,26.8215,26.795,26.8082,40200.0
2014-09-11 15:50:00,40.41,40.45,40.41,40.43,65250.0,26.8082,26.8348,26.8082,26.8215,65250.0
2014-09-11 15:55:00,40.43,40.48,40.43,40.44,109050.0,26.8215,26.8547,26.8215,26.8281,109050.0
2014-09-12 09:30:00,40.45,40.54,40.24,40.36,50550.0,26.8348,26.8945,26.6955,26.7751,50550.0
2014-09-12 09:35:00,40.39,40.44,40.34,40.38,26550.0,26.795,26.8281,26.7618,26.7883,26550.0
2014-09-12 09:40:00,40.39,40.39,40.16,40.25,50700.0,26.795,26.795,26.6424,26.7021,50700.0
2014-09-12 09:45:00,40.24,40.3,40.21,40.29,20400.0,26.6955,26.7353,26.6756,26.7286,20400.0
2014-09-12 09:50:00,40.29,40.31,40.22,40.22,6000.0,26.7286,26.7419,26.6822,26.6822,6000.0
2014-09-12 09:55:00,40.23,40.28,40.21,40.23,28500.0,26.6888,26.722,26.6756,26.6888,28500.0
2014-09-12 10:00:00,40.23,40.27,40.2,40.21,17850.0,26.6888,26.7154,26.6689,26.6756,17850.0
2014-09-12 10:05:00,40.22,40.29,40.18,40.29,24900.0,26.6822,26.7286,26.6557,26.7286,24900.0
2014-09-12 10:10:00,40.31,40.34,40.3,40.33,22350.0,26.7419,26.7618,26.7353,26.7552,22350.0
2014-09-12 10:15:00,40.31,40.37,40.29,40.35,34350.0,26.7419,26.7817,26.7286,26.7684,34350.0
2014-09-12 10:20:00,40.36,40.36,40.31,40.31,7950.0,26.7751,26.7751,26.7419,26.7419,7950.0
2014-09-12 10:25:00,40.32,40.33,40.25,40.26,37950.0,26.7485,26.7552,26.7021,26.7087,37950.0
2014-09-12 10:30:00,40.25,40.26,40.23,40.25,15000.0,26.7021,26.7087,26.6888,26.7021,15000.0
2014-09-12 10:35:00,40.26,40.27,40.19,40.2,15600.0,26.7087,26.7154,26.6623,26.6689,15600.0
2014-09-12 10:40:00,40.21,40.27,40.21,40.23,13650.0,26.6756,26.7154,26.6756,26.6888,13650.0
2014-09-12 10:45:00,40.23,40.23,40.16,40.21,10950.0,26.6888,26.6888,26.6424,26.6756,10950.0
2014-09-12 10:50:00,40.2,40.25,40.19,40.24,16650.0,26.6689,26.7021,26.6623,26.6955,16650.0
2014-09-12 10:55:00,40.24,40.25,40.21,40.24,13500.0,26.6955,26.7021,26.6756,26.6955,13500.0
2014-09-12 11:00:00,40.23,40.24,40.19,40.21,8100.0,26.6888,26.6955,26.6623,26.6756,8100.0
2014-09-12 11:05:00,40.21,40.21,40.2,40.2,9900.0,26.6756,26.6756,26.6689,26.6689,9900.0
2014-09-12 11:10:00,40.21,40.22,40.13,40.14,16800.0,26.6756,26.6822,26.6225,26.6291,16800.0
2014-09-12 11:15:00,40.14,40.16,40.14,40.16,4350.0,26.6291,26.6424,26.6291,26.6424,4350.0
2014-09-12 11:20:00,40.15,40.15,40.11,40.13,11250.0,26.6358,26.6358,26.6092,26.6225,11250.0
2014-09-12 11:25:00,40.13,40.15,40.11,40.11,13800.0,26.6225,26.6358,26.6092,26.6092,13800.0
2014-09-12 11:30:00,40.13,40.15,40.1,40.14,7350.0,26.6225,26.6358,26.6026,26.6291,7350.0
2014-09-12 11:35:00,40.14,40.14,40.11,40.11,9450.0,26.6291,26.6291,26.6092,26.6092,9450.0
2014-09-12 11:40:00,40.11,40.15,40.11,40.15,5250.0,26.6092,26.6358,26.6092,26.6358,5250.0
2014-09-12 11:45:00,40.15,40.15,40.1,40.1,11100.0,26.6358,26.6358,26.6026,26.6026,11100.0
2014-09-12 11:50:00,40.09,40.11,40.07,40.11,13200.0,26.5959,26.6092,26.5827,26.6092,13200.0
2014-09-12 11:55:00,40.11,40.12,40.09,40.11,3750.0,26.6092,26.6159,26.5959,26.6092,3750.0
2014-09-12 12:00:00,40.11,40.11,40.08,40.09,10050.0,26.6092,26.6092,26.5893,26.5959,10050.0
2014-09-12 12:05:00,40.09,40.11,40.08,40.09,14100.0,26.5959,26.6092,26.5893,26.5959,14100.0
2014-09-12 12:10:00,40.09,40.09,40.06,40.09,10650.0,26.5959,26.5959,26.576,26.5959,10650.0
2014-09-12 12:15:00,40.1,40.1,40.05,40.05,6000.0,26.6026,26.6026,26.5694,26.5694,6000.0
2014-09-12 12:20:00,40.05,40.05,40.01,40.01,10800.0,26.5694,26.5694,26.5429,26.5429,10800.0
2014-09-12 12:25:00,40.01,40.03,40.01,40.03,7500.0,26.5429,26.5561,26.5429,26.5561,7500.0
2014-09-12 12:30:00,40.03,40.04,40.0,40.01,19800.0,26.5561,26.5628,26.5362,26.5429,19800.0
2014-09-12 12:35:00,40.01,40.02,39.96,39.96,19950.0,26.5429,26.5495,26.5097,26.5097,19950.0
2014-09-12 12:40:00,39.96,40.01,39.96,40.01,19350.0,26.5097,26.5429,26.5097,26.5429,19350.0
2014-09-12 12:45:00,40.01,40.01,40.0,40.01,3300.0,26.5429,26.5429,26.5362,26.5429,3300.0
2014-09-12 12:50:00,40.01,40.03,39.99,39.99,9450.0,26.5429,26.5561,26.5296,26.5296,9450.0
2014-09-12 12:55:00,40.0,40.03,40.0,40.03,10200.0,26.5362,26.5561,26.5362,26.5561,10200.0
2014-09-12 13:00:00,40.03,40.05,40.0,40.03,11250.0,26.5561,26.5694,26.5362,26.5561,11250.0
2014-09-12 13:05:00,40.03,40.03,40.0,40.03,5550.0,26.5561,26.5561,26.5362,26.5561,5550.0
2014-09-12 13:10:00,40.01,40.03,39.97,40.01,28050.0,26.5429,26.5561,26.5163,26.5429,28050.0
2014-09-12 13:15:00,40.02,40.02,39.94,39.94,15450.0,26.5495,26.5495,26.4964,26.4964,15450.0
2014-09-12 13:20:00,39.94,39.95,39.89,39.9,20700.0,26.4964,26.5031,26.4633,26.4699,20700.0
2014-09-12 13:25:00,39.91,39.95,39.91,39.95,22500.0,26.4765,26.5031,26.4765,26.5031,22500.0
2014-09-12 13:30:00,39.95,39.96,39.93,39.94,19950.0,26.5031,26.5097,26.4898,26.4964,19950.0
2014-09-12 13:35:00,39.94,39.97,39.93,39.93,22200.0,26.4964,26.5163,26.4898,26.4898,22200.0
2014-09-12 13:40:00,39.93,39.99,39.9,39.99,13500.0,26.4898,26.5296,26.4699,26.5296,13500.0
2014-09-12 13:45:00,39.99,39.99,39.97,39.98,6900.0,26.5296,26.5296,26.5163,26.523,6900.0
2014-09-12 13:50:00,39.99,40.02,39.97,40.01,11250.0,26.5296,26.5495,26.5163,26.5429,11250.0
2014-09-12 13:55:00,40.01,40.01,39.97,39.99,9000.0,26.5429,26.5429,26.5163,26.5296,9000.0
2014-09-12 14:00:00,40.01,40.01,39.99,40.01,9000.0,26.5429,26.5429,26.5296,26.5429,9000.0
2014-09-12 14:05:00,40.01,40.03,40.0,40.03,12900.0,26.5429,26.5561,26.5362,26.5561,12900.0
2014-09-12 14:10:00,40.04,40.07,40.03,40.04,30000.0,26.5628,26.5827,26.5561,26.5628,30000.0
2014-09-12 14:15:00,40.04,40.04,39.98,39.98,19500.0,26.5628,26.5628,26.523,26.523,19500.0
2014-09-12 14:20:00,39.98,40.0,39.95,39.96,21450.0,26.523,26.5362,26.5031,26.5097,21450.0
2014-09-12 14:25:00,39.96,39.97,39.94,39.95,13500.0,26.5097,26.5163,26.4964,26.5031,13500.0
2014-09-12 14:30:00,39.95,39.98,39.95,39.97,18750.0,26.5031,26.523,26.5031,26.5163,18750.0
2014-09-12 14:35:00,39.98,39.98,39.95,39.95,16050.0,26.523,26.523,26.5031,26.5031,16050.0
2014-09-12 14:40:00,39.95,39.95,39.89,39.93,32850.0,26.5031,26.5031,26.4633,26.4898,32850.0
2014-09-12 14:45:00,39.93,39.97,39.92,39.95,20400.0,26.4898,26.5163,26.4832,26.5031,20400.0
2014-09-12 14:50:00,39.96,39.96,39.92,39.92,16200.0,26.5097,26.5097,26.4832,26.4832,16200.0
2014-09-12 14:55:00,39.92,39.95,39.91,39.93,21150.0,26.4832,26.5031,26.4765,26.4898,21150.0
2014-09-12 15:00:00,39.94,39.95,39.91,39.95,31950.0,26.4964,26.5031,26.4765,26.5031,31950.0
2014-09-12 15:05:00,39.95,39.99,39.95,39.99,32700.0,26.5031,26.5296,26.5031,26.5296,32700.0
2014-09-12 15:10:00,39.98,40.01,39.96,40.0,98100.0,26.523,26.5429,26.5097,26.5362,98100.0
2014-09-12 15:15:00,40.0,40.05,40.0,40.05,100050.0,26.5362,26.5694,26.5362,26.5694,100050.0
2014-09-12 15:20:00,40.05,40.08,40.05,40.08,29700.0,26.5694,26.5893,26.5694,26.5893,29700.0
2014-09-12 15:25:00,40.08,40.09,40.06,40.07,36150.0,26.5893,26.5959,26.576,26.5827,36150.0
2014-09-12 15:30:00,40.07,40.11,40.07,40.11,43800.0,26.5827,26.6092,26.5827,26.6092,43800.0
2014-09-12 15:35:00,40.1,40.1,40.08,40.08,18450.0,26.6026,26.6026,26.5893,26.5893,18450.0
2014-09-12 15:40:00,40.08,40.08,40.01,40.01,36000.0,26.5893,26.5893,26.5429,26.5429,36000.0
2014-09-12 15:45:00,40.01,40.07,40.0,40.05,47250.0,26.5429,26.5827,26.5362,26.5694,47250.0
2014-09-12 15:50:00,40.06,40.11,40.05,40.08,97950.0,26.576,26.6092,26.5694,26.5893,97950.0
2014-09-12 15:55:00,40.08,40.1,40.07,40.09,73950.0,26.5893,26.6026,26.5827,26.5959,73950.0
2014-09-15 09:30:00,40.06,40.15,39.93,39.93,39750.0,26.576,26.6358,26.4898,26.4898,39750.0
2014-09-15 09:35:00,39.96,39.97,39.87,39.87,23250.0,26.5097,26.5163,26.45,26.45,23250.0
2014-09-15 09:40:00,39.87,39.87,39.77,39.81,26850.0,26.45,26.45,26.3837,26.4102,26850.0
2014-09-15 09:45:00,39.83,39.86,39.64,39.64,43650.0,26.4235,26.4434,26.2974,26.2974,43650.0
2014-09-15 09:50:00,39.64,39.76,39.63,39.69,107700.0,26.2974,26.377,26.2908,26.3306,107700.0
2014-09-15 09:55:00,39.68,39.73,39.63,39.71,34050.0,26.324,26.3571,26.2908,26.3439,34050.0
2014-09-15 10:00:00,39.69,39.69,39.64,39.67,32700.0,26.3306,26.3306,26.2974,26.3173,32700.0
2014-09-15 10:05:00,39.67,39.68,39.64,39.66,9750.0,26.3173,26.324,26.2974,26.3107,9750.0
2014-09-15 10:10:00,39.66,39.73,39.65,39.72,7050.0,26.3107,26.3571,26.304,26.3505,7050.0
2014-09-15 10:15:00,39.71,39.73,39.69,39.73,4950.0,26.3439,26.3571,26.3306,26.3571,4950.0
2014-09-15 10:20:00,39.71,39.73,39.69,39.69,9450.0,26.3439,26.3571,26.3306,26.3306,9450.0
2014-09-15 10:25:00,39.69,39.79,39.69,39.77,9750.0,26.3306,26.3969,26.3306,26.3837,9750.0
2014-09-15 10:30:00,39.78,39.8,39.76,39.76,12600.0,26.3903,26.4036,26.377,26.377,12600.0
2014-09-15 10:35:00,39.74,39.77,39.72,39.73,10200.0,26.3638,26.3837,26.3505,26.3571,10200.0
2014-09-15 10:40:00,39.73,39.76,39.7,39.74,12300.0,26.3571,26.377,26.3372,26.3638,12300.0
2014-09-15 10:45:00,39.73,39.74,39.69,39.71,7200.0,26.3571,26.3638,26.3306,26.3439,7200.0
2014-09-15 10:50:00,39.71,39.74,39.69,39.72,15300.0,26.3439,26.3638,26.3306,26.3505,15300.0
2014-09-15 10:55:00,39.73,39.74,39.71,39.73,15000.0,26.3571,26.3638,26.3439,26.3571,15000.0
2014-09-15 11:00:00,39.71,39.73,39.7,39.71,6750.0,26.3439,26.3571,26.3372,26.3439,6750.0
2014-09-15 11:05:00,39.73,39.75,39.7,39.71,5700.0,26.3571,26.3704,26.3372,26.3439,5700.0
2014-09-15 11:10:00,39.73,39.77,39.73,39.76,6450.0,26.3571,26.3837,26.3571,26.377,6450.0
2014-09-15 11:15:00,39.76,39.77,39.69,39.69,12150.0,26.377,26.3837,26.3306,26.3306,12150.0
2014-09-15 11:20:00,39.69,39.69,39.66,39.66,7950.0,26.3306,26.3306,26.3107,26.3107,7950.0
2014-09-15 11:25:00,39.67,39.69,39.66,39.67,14100.0,26.3173,26.3306,26.3107,26.3173,14100.0
2014-09-15 11:30:00,39.66,39.7,39.66,39.7,8100.0,26.3107,26.3372,26.3107,26.3372,8100.0
2014-09-15 11:35:00,39.7,39.71,39.7,39.71,2700.0,26.3372,26.3439,26.3372,26.3439,2700.0
2014-09-15 11:40:00,39.71,39.73,39.69,39.7,5250.0,26.3439,26.3571,26.3306,26.3372,5250.0
2014-09-15 11:45:00,39.69,39.7,39.66,39.66,18000.0,26.3306,26.3372,26.3107,26.3107,18000.0
2014-09-15 11:50:00,39.66,39.67,39.63,39.65,9900.0,26.3107,26.3173,26.2908,26.304,9900.0
2014-09-15 11:55:00,39.65,39.67,39.62,39.63,11400.0,26.304,26.3173,26.2841,26.2908,11400.0
2014-09-15 12:00:00,39.63,39.67,39.62,39.63,9600.0,26.2908,26.3173,26.2841,26.2908,9600.0
2014-09-15 12:05:00,39.63,39.66,39.61,39.61,101550.0,26.2908,26.3107,26.2775,26.2775,101550.0
2014-09-15 12:10:00,39.61,39.66,39.61,39.65,14550.0,26.2775,26.3107,26.2775,26.304,14550.0
2014-09-15 12:15:00,39.64,39.67,39.62,39.66,19200.0,26.2974,26.3173,26.2841,26.3107,19200.0
2014-09-15 12:20:00,39.65,39.66,39.65,39.65,3750.0,26.304,26.3107,26.304,26.304,3750.0
2014-09-15 12:25:00,39.67,39.67,39.63,39.65,34650.0,26.3173,26.3173,26.2908,26.304,34650.0
2014-09-15 12:30:00,39.65,39.66,39.63,39.65,9300.0,26.304,26.3107,26.2908,26.304,9300.0
2014-09-15 12:35:00,39.65,39.66,39.63,39.63,20850.0,26.304,26.3107,26.2908,26.2908,20850.0
2014-09-15 12:40:00,39.65,39.67,39.65,39.65,4200.0,26.304,26.3173,26.304,26.304,4200.0
2014-09-15 12:45:00,39.65,39.69,39.64,39.69,9450.0,26.304,26.3306,26.2974,26.3306,9450.0
2014-09-15 12:50:00,39.69,39.73,39.68,39.73,3600.0,26.3306,26.3571,26.324,26.3571,3600.0
2014-09-15 12:55:00,39.73,39.74,39.71,39.73,6600.0,26.3571,26.3638,26.3439,26.3571,6600.0
2014-09-15 13:00:00,39.74,39.75,39.73,39.73,8100.0,26.3638,26.3704,26.3571,26.3571,8100.0
2014-09-15 13:05:00,39.74,39.77,39.73,39.77,10650.0,26.3638,26.3837,26.3571,26.3837,10650.0
2014-09-15 13:10:00,39.76,39.78,39.75,39.75,8250.0,26.377,26.3903,26.3704,26.3704,8250.0
2014-09-15 13:15:00,39.76,39.78,39.76,39.78,8100.0,26.377,26.3903,26.377,26.3903,8100.0
2014-09-15 13:20:00,39.79,39.79,39.75,39.78,8400.0,26.3969,26.3969,26.3704,26.3903,8400.0
2014-09-15 13:25:00,39.79,39.79,39.73,39.74,12000.0,26.3969,26.3969,26.3571,26.3638,12000.0
2014-09-15 13:30:00,39.73,39.74,39.73,39.74,4500.0,26.3571,26.3638,26.3571,26.3638,4500.0
2014-09-15 13:35:00,39.74,39.74,39.71,39.72,6900.0,26.3638,26.3638,26.3439,26.3505,6900.0
2014-09-15 13:40:00,39.72,39.75,39.71,39.75,6000.0,26.3505,26.3704,26.3439,26.3704,6000.0
2014-09-15 13:45:00,39.75,39.78,39.75,39.75,46500.0,26.3704,26.3903,26.3704,26.3704,46500.0
2014-09-15 13:50:00,39.74,39.75,39.69,39.69,34650.0,26.3638,26.3704,26.3306,26.3306,34650.0
2014-09-15 13:55:00,39.69,39.71,39.65,39.65,9900.0,26.3306,26.3439,26.304,26.304,9900.0
2014-09-15 14:00:00,39.65,39.67,39.64,39.65,16350.0,26.304,26.3173,26.2974,26.304,16350.0
2014-09-15 14:05:00,39.65,39.67,39.63,39.67,9750.0,26.304,26.3173,26.2908,26.3173,9750.0
2014-09-15 14:10:00,39.67,39.71,39.66,39.7,4500.0,26.3173,26.3439,26.3107,26.3372,4500.0
2014-09-15 14:15:00,39.69,39.73,39.69,39.71,7800.0,26.3306,26.3571,26.3306,26.3439,7800.0
2014-09-15 14:20:00,39.72,39.73,39.7,39.71,6600.0,26.3505,26.3571,26.3372,26.3439,6600.0
2014-09-15 14:25:00,39.72,39.8,39.72,39.79,14550.0,26.3505,26.4036,26.3505,26.3969,14550.0
2014-09-15 14:30:00,39.8,39.83,39.79,39.8,12900.0,26.4036,26.4235,26.3969,26.4036,12900.0
2014-09-15 14:35:00,39.82,39.84,39.8,39.81,11700.0,26.4168,26.4301,26.4036,26.4102,11700.0
2014-09-15 14:40:00,39.81,39.82,39.79,39.81,6450.0,26.4102,26.4168,26.3969,26.4102,6450.0
2014-09-15 14:45:00,39.81,39.81,39.75,39.77,16200.0,26.4102,26.4102,26.3704,26.3837,16200.0
2014-09-15 14:50:00,39.78,39.79,39.76,39.76,5700.0,26.3903,26.3969,26.377,26.377,5700.0
2014-09-15 14:55:00,39.75,39.79,39.75,39.77,11700.0,26.3704,26.3969,26.3704,26.3837,11700.0
2014-09-15 15:00:00,39.77,39.81,39.77,39.79,22050.0,26.3837,26.4102,26.3837,26.3969,22050.0
2014-09-15 15:05:00,39.79,39.8,39.77,39.77,12600.0,26.3969,26.4036,26.3837,26.3837,12600.0
2014-09-15 15:10:00,39.77,39.79,39.75,39.78,7650.0,26.3837,26.3969,26.3704,26.3903,7650.0
2014-09-15 15:15:00,39.78,39.78,39.75,39.76,12300.0,26.3903,26.3903,26.3704,26.377,12300.0
2014-09-15 15:20:00,39.76,39.78,39.76,39.77,9900.0,26.377,26.3903,26.377,26.3837,9900.0
2014-09-15 15:25:00,39.77,39.78,39.76,39.76,28650.0,26.3837,26.3903,26.377,26.377,28650.0
2014-09-15 15:30:00,39.77,39.77,39.75,39.77,19500.0,26.3837,26.3837,26.3704,26.3837,19500.0
2014-09-15 15:35:00,39.77,39.77,39.73,39.73,26850.0,26.3837,26.3837,26.3571,26.3571,26850.0
2014-09-15 15:40:00,39.73,39.74,39.71,39.72,25050.0,26.3571,26.3638,26.3439,26.3505,25050.0
2014-09-15 15:45:00,39.72,39.72,39.69,39.69,24450.0,26.3505,26.3505,26.3306,26.3306,24450.0
2014-09-15 15:50:00,39.69,39.71,39.69,39.7,32400.0,26.3306,26.3439,26.3306,26.3372,32400.0
2014-09-15 15:55:00,39.7,39.71,39.69,39.69,117000.0,26.3372,26.3439,26.3306,26.3306,117000.0
2014-09-16 09:30:00,39.63,39.67,39.53,39.61,60150.0,26.2908,26.3173,26.2244,26.2775,60150.0
2014-09-16 09:35:00,39.65,39.67,39.48,39.48,35400.0,26.304,26.3173,26.1913,26.1913,35400.0
2014-09-16 09:40:00,39.48,39.55,39.41,39.45,36750.0,26.1913,26.2377,26.1448,26.1714,36750.0
2014-09-16 09:45:00,39.46,39.46,39.25,39.28,94500.0,26.178,26.178,26.0387,26.0586,94500.0
2014-09-16 09:50:00,39.27,39.37,39.27,39.29,80250.0,26.052,26.1183,26.052,26.0652,80250.0
2014-09-16 09:55:00,39.29,39.29,39.21,39.25,64800.0,26.0652,26.0652,26.0122,26.0387,64800.0
2014-09-16 10:00:00,39.25,39.32,39.23,39.31,68100.0,26.0387,26.0851,26.0254,26.0785,68100.0
2014-09-16 10:05:00,39.33,39.33,39.27,39.29,46950.0,26.0918,26.0918,26.052,26.0652,46950.0
2014-09-16 10:10:00,39.28,39.36,39.24,39.26,61800.0,26.0586,26.1117,26.0321,26.0453,61800.0
2014-09-16 10:15:00,39.27,39.3,39.21,39.25,25950.0,26.052,26.0719,26.0122,26.0387,25950.0
2014-09-16 10:20:00,39.24,39.26,39.21,39.23,25650.0,26.0321,26.0453,26.0122,26.0254,25650.0
2014-09-16 10:25:00,39.23,39.35,39.23,39.33,31050.0,26.0254,26.105,26.0254,26.0918,31050.0
2014-09-16 10:30:00,39.33,39.37,39.23,39.23,28950.0,26.0918,26.1183,26.0254,26.0254,28950.0
2014-09-16 10:35:00,39.23,39.33,39.22,39.33,34200.0,26.0254,26.0918,26.0188,26.0918,34200.0
2014-09-16 10:40:00,39.33,39.33,39.24,39.25,15900.0,26.0918,26.0918,26.0321,26.0387,15900.0
2014-09-16 10:45:00,39.26,39.34,39.25,39.33,26250.0,26.0453,26.0984,26.0387,26.0918,26250.0
2014-09-16 10:50:00,39.32,39.36,39.3,39.34,30750.0,26.0851,26.1117,26.0719,26.0984,30750.0
2014-09-16 10:55:00,39.33,39.34,39.23,39.25,26400.0,26.0918,26.0984,26.0254,26.0387,26400.0
2014-09-16 11:00:00,39.25,39.31,39.23,39.25,38700.0,26.0387,26.0785,26.0254,26.0387,38700.0
2014-09-16 11:05:00,39.26,39.29,39.21,39.21,33450.0,26.0453,26.0652,26.0122,26.0122,33450.0
2014-09-16 11:10:00,39.21,39.23,39.13,39.14,42900.0,26.0122,26.0254,25.9591,25.9657,42900.0
2014-09-16 11:15:00,39.14,39.15,39.1,39.1,29250.0,25.9657,25.9723,25.9392,25.9392,29250.0
2014-09-16 11:20:00,39.11,39.21,39.11,39.21,27450.0,25.9458,26.0122,25.9458,26.0122,27450.0
2014-09-16 11:25:00,39.2,39.24,39.17,39.24,21600.0,26.0055,26.0321,25.9856,26.0321,21600.0
2014-09-16 11:30:00,39.25,39.32,39.25,39.29,27750.0,26.0387,26.0851,26.0387,26.0652,27750.0
2014-09-16 11:35:00,39.27,39.29,39.19,39.21,78450.0,26.052,26.0652,25.9989,26.0122,78450.0
2014-09-16 11:40:00,39.21,39.25,39.16,39.18,66900.0,26.0122,26.0387,25.979,25.9922,66900.0
2014-09-16 11:45:00,39.17,39.21,39.15,39.18,62700.0,25.9856,26.0122,25.9723,25.9922,62700.0
2014-09-16 11:50:00,39.17,39.24,39.17,39.2,80700.0,25.9856,26.0321,25.9856,26.0055,80700.0
2014-09-16 11:55:00,39.2,39.23,39.19,39.2,59700.0,26.0055,26.0254,25.9989,26.0055,59700.0
2014-09-16 12:00:00,39.21,39.26,39.21,39.25,27450.0,26.0122,26.0453,26.0122,26.0387,27450.0
2014-09-16 12:05:00,39.25,39.27,39.24,39.24,20700.0,26.0387,26.052,26.0321,26.0321,20700.0
2014-09-16 12:10:00,39.25,39.31,39.24,39.3,25200.0,26.0387,26.0785,26.0321,26.0719,25200.0
2014-09-16 12:15:00,39.31,39.34,39.31,39.34,9900.0,26.0785,26.0984,26.0785,26.0984,9900.0
2014-09-16 12:20:00,39.35,39.42,39.34,39.4,21000.0,26.105,26.1515,26.0984,26.1382,21000.0
2014-09-16 12:25:00,39.39,39.42,39.37,39.39,13950.0,26.1316,26.1515,26.1183,26.1316,13950.0
2014-09-16 12:30:00,39.38,39.4,39.36,39.36,27600.0,26.1249,26.1382,26.1117,26.1117,27600.0
2014-09-16 12:35:00,39.34,39.36,39.29,39.31,84150.0,26.0984,26.1117,26.0652,26.0785,84150.0
2014-09-16 12:40:00,39.31,39.33,39.31,39.31,18750.0,26.0785,26.0918,26.0785,26.0785,18750.0
2014-09-16 12:45:00,39.3,39.3,39.28,39.29,16200.0,26.0719,26.0719,26.0586,26.0652,16200.0
2014-09-16 12:50:00,39.29,39.32,39.29,39.31,13050.0,26.0652,26.0851,26.0652,26.0785,13050.0
2014-09-16 12:55:00,39.31,39.32,39.29,39.31,35850.0,26.0785,26.0851,26.0652,26.0785,35850.0
2014-09-16 13:00:00,39.32,39.34,39.31,39.32,34950.0,26.0851,26.0984,26.0785,26.0851,34950.0
2014-09-16 13:05:00,39.33,39.35,39.32,39.34,23550.0,26.0918,26.105,26.0851,26.0984,23550.0
2014-09-16 13:10:00,39.34,39.35,39.33,39.33,7650.0,26.0984,26.105,26.0918,26.0918,7650.0
2014-09-16 13:15:00,39.33,39.34,39.32,39.33,33600.0,26.0918,26.0984,26.0851,26.0918,33600.0
2014-09-16 13:20:00,39.33,39.35,39.32,39.33,31800.0,26.0918,26.105,26.0851,26.0918,31800.0
2014-09-16 13:25:00,39.32,39.33,39.31,39.31,20100.0,26.0851,26.0918,26.0785,26.0785,20100.0
2014-09-16 13:30:00,39.31,39.34,39.31,39.33,17550.0,26.0785,26.0984,26.0785,26.0918,17550.0
2014-09-16 13:35:00,39.32,39.37,39.32,39.35,31800.0,26.0851,26.1183,26.0851,26.105,31800.0
2014-09-16 13:40:00,39.35,39.35,39.32,39.33,19050.0,26.105,26.105,26.0851,26.0918,19050.0
2014-09-16 13:45:00,39.33,39.33,39.32,39.33,24900.0,26.0918,26.0918,26.0851,26.0918,24900.0
2014-09-16 13:50:00,39.33,39.34,39.31,39.33,10500.0,26.0918,26.0984,26.0785,26.0918,10500.0
2014-09-16 13:55:00,39.34,39.37,39.33,39.35,20700.0,26.0984,26.1183,26.0918,26.105,20700.0
2014-09-16 14:00:00,39.35,39.37,39.33,39.37,44700.0,26.105,26.1183,26.0918,26.1183,44700.0
2014-09-16 14:05:00,39.37,39.43,39.36,39.37,32850.0,26.1183,26.1581,26.1117,26.1183,32850.0
2014-09-16 14:10:00,39.37,39.4,39.37,39.39,7050.0,26.1183,26.1382,26.1183,26.1316,7050.0
2014-09-16 14:15:00,39.4,39.41,39.4,39.41,96750.0,26.1382,26.1448,26.1382,26.1448,96750.0
2014-09-16 14:20:00,39.41,39.49,39.41,39.48,15750.0,26.1448,26.1979,26.1448,26.1913,15750.0
2014-09-16 14:25:00,39.49,39.49,39.45,39.45,24750.0,26.1979,26.1979,26.1714,26.1714,24750.0
2014-09-16 14:30:00,39.45,39.47,39.43,39.45,16950.0,26.1714,26.1846,26.1581,26.1714,16950.0
2014-09-16 14:35:00,39.45,39.47,39.43,39.43,43350.0,26.1714,26.1846,26.1581,26.1581,43350.0
2014-09-16 14:40:00,39.43,39.44,39.41,39.43,22200.0,26.1581,26.1647,26.1448,26.1581,22200.0
2014-09-16 14:45:00,39.43,39.45,39.42,39.43,29400.0,26.1581,26.1714,26.1515,26.1581,29400.0
2014-09-16 14:50:00,39.43,39.47,39.43,39.46,24750.0,26.1581,26.1846,26.1581,26.178,24750.0
2014-09-16 14:55:00,39.47,39.48,39.43,39.43,24750.0,26.1846,26.1913,26.1581,26.1581,24750.0
2014-09-16 15:00:00,39.44,39.46,39.43,39.45,19500.0,26.1647,26.178,26.1581,26.1714,19500.0
2014-09-16 15:05:00,39.45,39.47,39.45,39.46,15900.0,26.1714,26.1846,26.1714,26.178,15900.0
2014-09-16 15:10:00,39.45,39.46,39.43,39.44,16950.0,26.1714,26.178,26.1581,26.1647,16950.0
2014-09-16 15:15:00,39.44,39.47,39.44,39.47,12600.0,26.1647,26.1846,26.1647,26.1846,12600.0
2014-09-16 15:20:00,39.47,39.47,39.41,39.44,35700.0,26.1846,26.1846,26.1448,26.1647,35700.0
2014-09-16 15:25:00,39.43,39.45,39.39,39.4,15150.0,26.1581,26.1714,26.1316,26.1382,15150.0
2014-09-16 15:30:00,39.4,39.45,39.39,39.43,56400.0,26.1382,26.1714,26.1316,26.1581,56400.0
2014-09-16 15:35:00,39.43,39.45,39.41,39.41,30000.0,26.1581,26.1714,26.1448,26.1448,30000.0
2014-09-16 15:40:00,39.41,39.43,39.41,39.43,27900.0,26.1448,26.1581,26.1448,26.1581,27900.0
2014-09-16 15:45:00,39.43,39.43,39.4,39.42,54600.0,26.1581,26.1581,26.1382,26.1515,54600.0
2014-09-16 15:50:00,39.43,39.49,39.43,39.46,133200.0,26.1581,26.1979,26.1581,26.178,133200.0
2014-09-16 15:55:00,39.45,39.49,39.45,39.46,134850.0,26.1714,26.1979,26.1714,26.178,134850.0
2014-09-17 09:30:00,39.59,39.61,39.47,39.59,40800.0,26.2642,26.2775,26.1846,26.2642,40800.0
2014-09-17 09:35:00,39.56,39.57,39.43,39.43,26850.0,26.2443,26.251,26.1581,26.1581,26850.0
2014-09-17 09:40:00,39.42,39.55,39.41,39.55,21900.0,26.1515,26.2377,26.1448,26.2377,21900.0
2014-09-17 09:45:00,39.56,39.65,39.56,39.65,7950.0,26.2443,26.304,26.2443,26.304,7950.0
2014-09-17 09:50:00,39.65,39.67,39.63,39.66,9150.0,26.304,26.3173,26.2908,26.3107,9150.0
2014-09-17 09:55:00,39.66,39.67,39.61,39.61,11850.0,26.3107,26.3173,26.2775,26.2775,11850.0
2014-09-17 10:00:00,39.62,39.7,39.62,39.68,9000.0,26.2841,26.3372,26.2841,26.324,9000.0
2014-09-17 10:05:00,39.67,39.69,39.64,39.64,20850.0,26.3173,26.3306,26.2974,26.2974,20850.0
2014-09-17 10:10:00,39.65,39.68,39.65,39.65,10350.0,26.304,26.324,26.304,26.304,10350.0
2014-09-17 10:15:00,39.64,39.72,39.64,39.72,9300.0,26.2974,26.3505,26.2974,26.3505,9300.0
2014-09-17 10:20:00,39.72,39.75,39.72,39.74,10050.0,26.3505,26.3704,26.3505,26.3638,10050.0
2014-09-17 10:25:00,39.74,39.77,39.74,39.77,4800.0,26.3638,26.3837,26.3638,26.3837,4800.0
2014-09-17 10:30:00,39.76,39.77,39.73,39.74,12900.0,26.377,26.3837,26.3571,26.3638,12900.0
2014-09-17 10:35:00,39.73,39.73,39.66,39.67,14400.0,26.3571,26.3571,26.3107,26.3173,14400.0
2014-09-17 10:40:00,39.67,39.71,39.67,39.71,5400.0,26.3173,26.3439,26.3173,26.3439,5400.0
2014-09-17 10:45:00,39.71,39.73,39.69,39.72,8700.0,26.3439,26.3571,26.3306,26.3505,8700.0
2014-09-17 10:50:00,39.72,39.75,39.71,39.75,7200.0,26.3505,26.3704,26.3439,26.3704,7200.0
2014-09-17 10:55:00,39.73,39.73,39.7,39.73,10200.0,26.3571,26.3571,26.3372,26.3571,10200.0
2014-09-17 11:00:00,39.73,39.76,39.72,39.75,24150.0,26.3571,26.377,26.3505,26.3704,24150.0
2014-09-17 11:05:00,39.75,39.77,39.73,39.73,12900.0,26.3704,26.3837,26.3571,26.3571,12900.0
2014-09-17 11:10:00,39.74,39.76,39.73,39.76,10200.0,26.3638,26.377,26.3571,26.377,10200.0
2014-09-17 11:15:00,39.76,39.78,39.75,39.77,9750.0,26.377,26.3903,26.3704,26.3837,9750.0
2014-09-17 11:20:00,39.77,39.77,39.74,39.74,13200.0,26.3837,26.3837,26.3638,26.3638,13200.0
2014-09-17 11:25:00,39.74,39.77,39.74,39.77,6600.0,26.3638,26.3837,26.3638,26.3837,6600.0
2014-09-17 11:30:00,39.76,39.76,39.72,39.73,12000.0,26.377,26.377,26.3505,26.3571,12000.0
2014-09-17 11:35:00,39.73,39.76,39.73,39.76,4950.0,26.3571,26.377,26.3571,26.377,4950.0
2014-09-17 11:40:00,39.76,39.77,39.73,39.74,9900.0,26.377,26.3837,26.3571,26.3638,9900.0
2014-09-17 11:45:00,39.73,39.75,39.73,39.75,8550.0,26.3571,26.3704,26.3571,26.3704,8550.0
2014-09-17 11:50:00,39.75,39.75,39.74,39.75,14550.0,26.3704,26.3704,26.3638,26.3704,14550.0
2014-09-17 11:55:00,39.75,39.77,39.75,39.75,12600.0,26.3704,26.3837,26.3704,26.3704,12600.0
2014-09-17 12:00:00,39.74,39.79,39.74,39.79,15900.0,26.3638,26.3969,26.3638,26.3969,15900.0
2014-09-17 12:05:00,39.79,39.8,39.78,39.79,14100.0,26.3969,26.4036,26.3903,26.3969,14100.0
2014-09-17 12:10:00,39.77,39.78,39.77,39.78,8250.0,26.3837,26.3903,26.3837,26.3903,8250.0
2014-09-17 12:15:00,39.77,39.79,39.77,39.79,9300.0,26.3837,26.3969,26.3837,26.3969,9300.0
2014-09-17 12:20:00,39.79,39.79,39.76,39.77,15150.0,26.3969,26.3969,26.377,26.3837,15150.0
2014-09-17 12:25:00,39.77,39.77,39.75,39.77,15600.0,26.3837,26.3837,26.3704,26.3837,15600.0
2014-09-17 12:30:00,39.77,39.79,39.77,39.79,428850.0,26.3837,26.3969,26.3837,26.3969,428850.0
2014-09-17 12:35:00,39.79,39.83,39.79,39.83,8850.0,26.3969,26.4235,26.3969,26.4235,8850.0
2014-09-17 12:40:00,39.83,39.86,39.83,39.85,6750.0,26.4235,26.4434,26.4235,26.4367,6750.0
2014-09-17 12:45:00,39.86,39.86,39.82,39.82,4950.0,26.4434,26.4434,26.4168,26.4168,4950.0
2014-09-17 12:50:00,39.81,39.83,39.81,39.83,3600.0,26.4102,26.4235,26.4102,26.4235,3600.0
2014-09-17 12:55:00,39.83,39.85,39.82,39.83,6600.0,26.4235,26.4367,26.4168,26.4235,6600.0
2014-09-17 13:00:00,39.83,39.83,39.81,39.81,9600.0,26.4235,26.4235,26.4102,26.4102,9600.0
2014-09-17 13:05:00,39.82,39.82,39.79,39.8,10200.0,26.4168,26.4168,26.3969,26.4036,10200.0
2014-09-17 13:10:00,39.8,39.8,39.78,39.79,19200.0,26.4036,26.4036,26.3903,26.3969,19200.0
2014-09-17 13:15:00,39.79,39.81,39.79,39.81,138600.0,26.3969,26.4102,26.3969,26.4102,138600.0
2014-09-17 13:20:00,39.79,39.8,39.78,39.78,7800.0,26.3969,26.4036,26.3903,26.3903,7800.0
2014-09-17 13:25:00,39.79,39.79,39.75,39.75,13350.0,26.3969,26.3969,26.3704,26.3704,13350.0
2014-09-17 13:30:00,39.74,39.75,39.73,39.73,13200.0,26.3638,26.3704,26.3571,26.3571,13200.0
2014-09-17 13:35:00,39.73,39.73,39.71,39.73,16050.0,26.3571,26.3571,26.3439,26.3571,16050.0
2014-09-17 13:40:00,39.73,39.76,39.72,39.76,12900.0,26.3571,26.377,26.3505,26.377,12900.0
2014-09-17 13:45:00,39.76,39.76,39.73,39.74,11400.0,26.377,26.377,26.3571,26.3638,11400.0
2014-09-17 13:50:00,39.73,39.86,39.73,39.83,58650.0,26.3571,26.4434,26.3571,26.4235,58650.0
2014-09-17 13:55:00,39.84,39.88,39.84,39.87,18900.0,26.4301,26.4566,26.4301,26.45,18900.0
2014-09-17 14:00:00,39.87,39.97,39.65,39.7,84600.0,26.45,26.5163,26.304,26.3372,84600.0
2014-09-17 14:05:00,39.69,39.89,39.69,39.87,129000.0,26.3306,26.4633,26.3306,26.45,129000.0
2014-09-17 14:10:00,39.89,40.03,39.89,39.99,55350.0,26.4633,26.5561,26.4633,26.5296,55350.0
2014-09-17 14:15:00,39.99,39.99,39.93,39.93,32850.0,26.5296,26.5296,26.4898,26.4898,32850.0
2014-09-17 14:20:00,39.94,39.99,39.91,39.99,31800.0,26.4964,26.5296,26.4765,26.5296,31800.0
2014-09-17 14:25:00,39.99,40.02,39.96,40.0,23850.0,26.5296,26.5495,26.5097,26.5362,23850.0
2014-09-17 14:30:00,39.99,40.0,39.93,39.95,25650.0,26.5296,26.5362,26.4898,26.5031,25650.0
2014-09-17 14:35:00,39.94,39.95,39.93,39.93,39300.0,26.4964,26.5031,26.4898,26.4898,39300.0
2014-09-17 14:40:00,39.92,39.97,39.87,39.87,25650.0,26.4832,26.5163,26.45,26.45,25650.0
2014-09-17 14:45:00,39.87,39.9,39.83,39.87,66000.0,26.45,26.4699,26.4235,26.45,66000.0
2014-09-17 14:50:00,39.87,39.94,39.86,39.94,45300.0,26.45,26.4964,26.4434,26.4964,45300.0
2014-09-17 14:55:00,39.94,39.96,39.9,39.96,16800.0,26.4964,26.5097,26.4699,26.5097,16800.0
2014-09-17 15:00:00,39.96,40.01,39.95,40.0,31950.0,26.5097,26.5429,26.5031,26.5362,31950.0
2014-09-17 15:05:00,39.99,40.01,39.98,40.0,35400.0,26.5296,26.5429,26.523,26.5362,35400.0
2014-09-17 15:10:00,40.0,40.01,39.97,39.99,18750.0,26.5362,26.5429,26.5163,26.5296,18750.0
2014-09-17 15:15:00,40.0,40.03,39.97,39.97,150900.0,26.5362,26.5561,26.5163,26.5163,150900.0
2014-09-17 15:20:00,39.97,39.97,39.88,39.89,23250.0,26.5163,26.5163,26.4566,26.4633,23250.0
2014-09-17 15:25:00,39.89,39.93,39.87,39.93,27150.0,26.4633,26.4898,26.45,26.4898,27150.0
2014-09-17 15:30:00,39.92,39.93,39.85,39.86,22350.0,26.4832,26.4898,26.4367,26.4434,22350.0
2014-09-17 15:35:00,39.87,39.89,39.79,39.79,27750.0,26.45,26.4633,26.3969,26.3969,27750.0
2014-09-17 15:40:00,39.79,39.83,39.79,39.82,32400.0,26.3969,26.4235,26.3969,26.4168,32400.0
2014-09-17 15:45:00,39.81,39.81,39.76,39.77,39150.0,26.4102,26.4102,26.377,26.3837,39150.0
2014-09-17 15:50:00,39.78,39.82,39.78,39.79,52350.0,26.3903,26.4168,26.3903,26.3969,52350.0
2014-09-17 15:55:00,39.79,39.81,39.73,39.77,240150.0,26.3969,26.4102,26.3571,26.3837,240150.0
2014-09-18 09:30:00,39.85,39.96,39.69,39.87,42000.0,26.4367,26.5097,26.3306,26.45,42000.0
2014-09-18 09:35:00,39.84,39.84,39.79,39.83,9150.0,26.4301,26.4301,26.3969,26.4235,9150.0
2014-09-18 09:40:00,39.83,39.88,39.79,39.85,14550.0,26.4235,26.4566,26.3969,26.4367,14550.0
2014-09-18 09:45:00,39.87,39.89,39.81,39.85,32400.0,26.45,26.4633,26.4102,26.4367,32400.0
2014-09-18 09:50:00,39.85,39.89,39.81,39.88,12150.0,26.4367,26.4633,26.4102,26.4566,12150.0
2014-09-18 09:55:00,39.89,39.92,39.87,39.92,8250.0,26.4633,26.4832,26.45,26.4832,8250.0
2014-09-18 10:00:00,39.91,39.92,39.85,39.89,20250.0,26.4765,26.4832,26.4367,26.4633,20250.0
2014-09-18 10:05:00,39.9,39.9,39.85,39.9,11850.0,26.4699,26.4699,26.4367,26.4699,11850.0
2014-09-18 10:10:00,39.91,39.94,39.9,39.91,14850.0,26.4765,26.4964,26.4699,26.4765,14850.0
2014-09-18 10:15:00,39.92,39.94,39.92,39.94,10800.0,26.4832,26.4964,26.4832,26.4964,10800.0
2014-09-18 10:20:00,39.95,39.95,39.9,39.91,22650.0,26.5031,26.5031,26.4699,26.4765,22650.0
2014-09-18 10:25:00,39.92,39.93,39.87,39.87,9750.0,26.4832,26.4898,26.45,26.45,9750.0
2014-09-18 10:30:00,39.86,39.9,39.83,39.9,20550.0,26.4434,26.4699,26.4235,26.4699,20550.0
2014-09-18 10:35:00,39.91,39.95,39.91,39.94,11100.0,26.4765,26.5031,26.4765,26.4964,11100.0
2014-09-18 10:40:00,39.95,39.95,39.93,39.94,13050.0,26.5031,26.5031,26.4898,26.4964,13050.0
2014-09-18 10:45:00,39.94,39.97,39.92,39.92,17400.0,26.4964,26.5163,26.4832,26.4832,17400.0
2014-09-18 10:50:00,39.93,39.95,39.92,39.95,6900.0,26.4898,26.5031,26.4832,26.5031,6900.0
2014-09-18 10:55:00,39.95,39.97,39.9,39.9,10500.0,26.5031,26.5163,26.4699,26.4699,10500.0
2014-09-18 11:00:00,39.91,39.95,39.91,39.94,8100.0,26.4765,26.5031,26.4765,26.4964,8100.0
2014-09-18 11:05:00,39.94,39.97,39.94,39.97,11400.0,26.4964,26.5163,26.4964,26.5163,11400.0
2014-09-18 11:10:00,39.98,39.98,39.93,39.93,7050.0,26.523,26.523,26.4898,26.4898,7050.0
2014-09-18 11:15:00,39.93,39.93,39.92,39.93,9750.0,26.4898,26.4898,26.4832,26.4898,9750.0
2014-09-18 11:20:00,39.93,39.96,39.92,39.96,9000.0,26.4898,26.5097,26.4832,26.5097,9000.0
2014-09-18 11:25:00,39.96,39.96,39.94,39.95,12300.0,26.5097,26.5097,26.4964,26.5031,12300.0
2014-09-18 11:30:00,39.94,39.96,39.93,39.96,9000.0,26.4964,26.5097,26.4898,26.5097,9000.0
2014-09-18 11:35:00,39.97,39.97,39.92,39.93,15600.0,26.5163,26.5163,26.4832,26.4898,15600.0
2014-09-18 11:40:00,39.93,39.94,39.92,39.94,10500.0,26.4898,26.4964,26.4832,26.4964,10500.0
2014-09-18 11:45:00,39.93,39.96,39.93,39.94,10650.0,26.4898,26.5097,26.4898,26.4964,10650.0
2014-09-18 11:50:00,39.93,39.94,39.93,39.93,12750.0,26.4898,26.4964,26.4898,26.4898,12750.0
2014-09-18 11:55:00,39.92,39.95,39.91,39.91,21600.0,26.4832,26.5031,26.4765,26.4765,21600.0
2014-09-18 12:00:00,39.91,39.95,39.91,39.94,5850.0,26.4765,26.5031,26.4765,26.4964,5850.0
2014-09-18 12:05:00,39.95,39.95,39.92,39.93,12150.0,26.5031,26.5031,26.4832,26.4898,12150.0
2014-09-18 12:10:00,39.93,39.93,39.93,39.93,4350.0,26.4898,26.4898,26.4898,26.4898,4350.0
2014-09-18 12:15:00,39.93,39.95,39.93,39.95,8250.0,26.4898,26.5031,26.4898,26.5031,8250.0
2014-09-18 12:20:00,39.95,39.98,39.94,39.98,6600.0,26.5031,26.523,26.4964,26.523,6600.0
2014-09-18 12:25:00,39.98,39.99,39.97,39.99,9300.0,26.523,26.5296,26.5163,26.5296,9300.0
2014-09-18 12:30:00,39.99,39.99,39.97,39.97,8850.0,26.5296,26.5296,26.5163,26.5163,8850.0
2014-09-18 12:35:00,39.97,39.98,39.96,39.96,15150.0,26.5163,26.523,26.5097,26.5097,15150.0
2014-09-18 12:40:00,39.96,39.96,39.95,39.95,6450.0,26.5097,26.5097,26.5031,26.5031,6450.0
2014-09-18 12:45:00,39.96,39.97,39.96,39.97,5100.0,26.5097,26.5163,26.5097,26.5163,5100.0
2014-09-18 12:50:00,39.97,39.98,39.94,39.95,9750.0,26.5163,26.523,26.4964,26.5031,9750.0
2014-09-18 12:55:00,39.95,39.96,39.95,39.96,5700.0,26.5031,26.5097,26.5031,26.5097,5700.0
2014-09-18 13:00:00,39.96,39.97,39.95,39.96,9150.0,26.5097,26.5163,26.5031,26.5097,9150.0
2014-09-18 13:05:00,39.97,39.98,39.96,39.97,10050.0,26.5163,26.523,26.5097,26.5163,10050.0
2014-09-18 13:10:00,39.98,39.99,39.98,39.98,3000.0,26.523,26.5296,26.523,26.523,3000.0
2014-09-18 13:15:00,39.99,40.0,39.99,39.99,22800.0,26.5296,26.5362,26.5296,26.5296,22800.0
2014-09-18 13:20:00,39.99,40.0,39.97,40.0,25500.0,26.5296,26.5362,26.5163,26.5362,25500.0
2014-09-18 13:25:00,40.0,40.06,40.0,40.06,97500.0,26.5362,26.576,26.5362,26.576,97500.0
2014-09-18 13:30:00,40.06,40.06,40.03,40.05,6450.0,26.576,26.576,26.5561,26.5694,6450.0
2014-09-18 13:35:00,40.05,40.09,40.05,40.09,11250.0,26.5694,26.5959,26.5694,26.5959,11250.0
2014-09-18 13:40:00,40.09,40.09,40.07,40.07,7350.0,26.5959,26.5959,26.5827,26.5827,7350.0
2014-09-18 13:45:00,40.08,40.09,40.08,40.09,7500.0,26.5893,26.5959,26.5893,26.5959,7500.0
2014-09-18 13:50:00,40.09,40.11,40.09,40.09,18600.0,26.5959,26.6092,26.5959,26.5959,18600.0
2014-09-18 13:55:00,40.09,40.09,40.05,40.05,21150.0,26.5959,26.5959,26.5694,26.5694,21150.0
2014-09-18 14:00:00,40.05,40.07,40.05,40.05,25500.0,26.5694,26.5827,26.5694,26.5694,25500.0
2014-09-18 14:05:00,40.05,40.07,40.05,40.07,12000.0,26.5694,26.5827,26.5694,26.5827,12000.0
2014-09-18 14:10:00,40.07,40.09,40.07,40.07,13050.0,26.5827,26.5959,26.5827,26.5827,13050.0
2014-09-18 14:15:00,40.07,40.07,40.03,40.03,11400.0,26.5827,26.5827,26.5561,26.5561,11400.0
2014-09-18 14:20:00,40.03,40.03,40.01,40.01,9900.0,26.5561,26.5561,26.5429,26.5429,9900.0
2014-09-18 14:25:00,40.02,40.03,40.02,40.02,9300.0,26.5495,26.5561,26.5495,26.5495,9300.0
2014-09-18 14:30:00,40.03,40.04,40.02,40.04,7800.0,26.5561,26.5628,26.5495,26.5628,7800.0
2014-09-18 14:35:00,40.05,40.05,40.01,40.04,15150.0,26.5694,26.5694,26.5429,26.5628,15150.0
2014-09-18 14:40:00,40.05,40.05,40.04,40.05,17550.0,26.5694,26.5694,26.5628,26.5694,17550.0
2014-09-18 14:45:00,40.04,40.07,40.04,40.07,19350.0,26.5628,26.5827,26.5628,26.5827,19350.0
2014-09-18 14:50:00,40.06,40.07,40.05,40.06,32100.0,26.576,26.5827,26.5694,26.576,32100.0
2014-09-18 14:55:00,40.06,40.07,40.05,40.05,22500.0,26.576,26.5827,26.5694,26.5694,22500.0
2014-09-18 15:00:00,40.05,40.05,40.01,40.04,13500.0,26.5694,26.5694,26.5429,26.5628,13500.0
2014-09-18 15:05:00,40.04,40.05,40.03,40.03,11100.0,26.5628,26.5694,26.5561,26.5561,11100.0
2014-09-18 15:10:00,40.03,40.05,40.03,40.03,20550.0,26.5561,26.5694,26.5561,26.5561,20550.0
2014-09-18 15:15:00,40.04,40.05,40.03,40.05,13800.0,26.5628,26.5694,26.5561,26.5694,13800.0
2014-09-18 15:20:00,40.05,40.05,40.03,40.03,7500.0,26.5694,26.5694,26.5561,26.5561,7500.0
2014-09-18 15:25:00,40.02,40.05,40.02,40.04,12300.0,26.5495,26.5694,26.5495,26.5628,12300.0
2014-09-18 15:30:00,40.05,40.05,40.03,40.04,15600.0,26.5694,26.5694,26.5561,26.5628,15600.0
2014-09-18 15:35:00,40.04,40.06,40.03,40.06,32850.0,26.5628,26.576,26.5561,26.576,32850.0
2014-09-18 15:40:00,40.06,40.06,40.04,40.04,13500.0,26.576,26.576,26.5628,26.5628,13500.0
2014-09-18 15:45:00,40.05,40.05,40.03,40.05,36900.0,26.5694,26.5694,26.5561,26.5694,36900.0
2014-09-18 15:50:00,40.04,40.06,40.02,40.06,74850.0,26.5628,26.576,26.5495,26.576,74850.0
2014-09-18 15:55:00,40.06,40.07,40.03,40.05,159000.0,26.576,26.5827,26.5561,26.5694,159000.0
2014-09-19 09:30:00,40.19,40.35,40.11,40.15,1035750.0,26.6623,26.7684,26.6092,26.6358,1035750.0
2014-09-19 09:35:00,40.2,40.2,40.04,40.08,22800.0,26.6689,26.6689,26.5628,26.5893,22800.0
2014-09-19 09:40:00,40.07,40.07,40.01,40.03,10500.0,26.5827,26.5827,26.5429,26.5561,10500.0
2014-09-19 09:45:00,40.03,40.06,40.01,40.05,22950.0,26.5561,26.576,26.5429,26.5694,22950.0
2014-09-19 09:50:00,40.07,40.12,40.07,40.07,12150.0,26.5827,26.6159,26.5827,26.5827,12150.0
2014-09-19 09:55:00,40.08,40.08,39.99,39.99,20400.0,26.5893,26.5893,26.5296,26.5296,20400.0
2014-09-19 10:00:00,39.99,40.18,39.99,40.14,32400.0,26.5296,26.6557,26.5296,26.6291,32400.0
2014-09-19 10:05:00,40.13,40.22,40.13,40.22,11850.0,26.6225,26.6822,26.6225,26.6822,11850.0
2014-09-19 10:10:00,40.22,40.23,40.17,40.17,26250.0,26.6822,26.6888,26.649,26.649,26250.0
2014-09-19 10:15:00,40.17,40.17,40.1,40.13,14250.0,26.649,26.649,26.6026,26.6225,14250.0
2014-09-19 10:20:00,40.13,40.13,40.09,40.13,9600.0,26.6225,26.6225,26.5959,26.6225,9600.0
2014-09-19 10:25:00,40.13,40.13,40.08,40.08,9300.0,26.6225,26.6225,26.5893,26.5893,9300.0
2014-09-19 10:30:00,40.07,40.07,40.0,40.05,11850.0,26.5827,26.5827,26.5362,26.5694,11850.0
2014-09-19 10:35:00,40.05,40.05,40.02,40.05,7500.0,26.5694,26.5694,26.5495,26.5694,7500.0
2014-09-19 10:40:00,40.05,40.05,39.99,39.99,12600.0,26.5694,26.5694,26.5296,26.5296,12600.0
2014-09-19 10:45:00,39.99,40.0,39.98,39.99,14100.0,26.5296,26.5362,26.523,26.5296,14100.0
2014-09-19 10:50:00,40.0,40.02,39.99,39.99,8550.0,26.5362,26.5495,26.5296,26.5296,8550.0
2014-09-19 10:55:00,39.99,40.01,39.99,40.0,21750.0,26.5296,26.5429,26.5296,26.5362,21750.0
2014-09-19 11:00:00,39.99,40.03,39.99,40.0,11100.0,26.5296,26.5561,26.5296,26.5362,11100.0
2014-09-19 11:05:00,39.99,40.01,39.98,39.99,14400.0,26.5296,26.5429,26.523,26.5296,14400.0
2014-09-19 11:10:00,39.99,40.0,39.97,39.97,14700.0,26.5296,26.5362,26.5163,26.5163,14700.0
2014-09-19 11:15:00,39.97,39.98,39.93,39.93,17400.0,26.5163,26.523,26.4898,26.4898,17400.0
2014-09-19 11:20:00,39.93,39.95,39.91,39.91,6000.0,26.4898,26.5031,26.4765,26.4765,6000.0
2014-09-19 11:25:00,39.91,39.93,39.9,39.91,7800.0,26.4765,26.4898,26.4699,26.4765,7800.0
2014-09-19 11:30:00,39.9,39.91,39.83,39.85,13650.0,26.4699,26.4765,26.4235,26.4367,13650.0
2014-09-19 11:35:00,39.86,39.93,39.83,39.93,95250.0,26.4434,26.4898,26.4235,26.4898,95250.0
2014-09-19 11:40:00,39.93,39.93,39.87,39.89,8700.0,26.4898,26.4898,26.45,26.4633,8700.0
2014-09-19 11:45:00,39.89,39.89,39.87,39.88,14700.0,26.4633,26.4633,26.45,26.4566,14700.0
2014-09-19 11:50:00,39.88,39.89,39.87,39.89,12150.0,26.4566,26.4633,26.45,26.4633,12150.0
2014-09-19 11:55:00,39.89,39.95,39.88,39.94,24450.0,26.4633,26.5031,26.4566,26.4964,24450.0
2014-09-19 12:00:00,39.94,39.94,39.87,39.89,7050.0,26.4964,26.4964,26.45,26.4633,7050.0
2014-09-19 12:05:00,39.89,39.9,39.88,39.89,14550.0,26.4633,26.4699,26.4566,26.4633,14550.0
2014-09-19 12:10:00,39.9,39.91,39.89,39.9,17100.0,26.4699,26.4765,26.4633,26.4699,17100.0
2014-09-19 12:15:00,39.9,39.92,39.89,39.9,21300.0,26.4699,26.4832,26.4633,26.4699,21300.0
2014-09-19 12:20:00,39.9,39.92,39.9,39.92,16800.0,26.4699,26.4832,26.4699,26.4832,16800.0
2014-09-19 12:25:00,39.92,39.95,39.92,39.94,18750.0,26.4832,26.5031,26.4832,26.4964,18750.0
2014-09-19 12:30:00,39.93,39.93,39.89,39.91,13950.0,26.4898,26.4898,26.4633,26.4765,13950.0
2014-09-19 12:35:00,39.91,39.93,39.89,39.91,15600.0,26.4765,26.4898,26.4633,26.4765,15600.0
2014-09-19 12:40:00,39.91,39.93,39.88,39.89,9300.0,26.4765,26.4898,26.4566,26.4633,9300.0
2014-09-19 12:45:00,39.89,39.9,39.87,39.87,19050.0,26.4633,26.4699,26.45,26.45,19050.0
2014-09-19 12:50:00,39.87,39.87,39.81,39.81,14250.0,26.45,26.45,26.4102,26.4102,14250.0
2014-09-19 12:55:00,39.81,39.82,39.77,39.81,16350.0,26.4102,26.4168,26.3837,26.4102,16350.0
2014-09-19 13:00:00,39.8,39.81,39.76,39.77,9750.0,26.4036,26.4102,26.377,26.3837,9750.0
2014-09-19 13:05:00,39.77,39.78,39.76,39.76,9300.0,26.3837,26.3903,26.377,26.377,9300.0
2014-09-19 13:10:00,39.77,39.77,39.75,39.77,22800.0,26.3837,26.3837,26.3704,26.3837,22800.0
2014-09-19 13:15:00,39.77,39.79,39.76,39.77,15300.0,26.3837,26.3969,26.377,26.3837,15300.0
2014-09-19 13:20:00,39.77,39.8,39.77,39.8,4350.0,26.3837,26.4036,26.3837,26.4036,4350.0
2014-09-19 13:25:00,39.8,39.81,39.79,39.79,4500.0,26.4036,26.4102,26.3969,26.3969,4500.0
2014-09-19 13:30:00,39.8,39.81,39.78,39.79,8250.0,26.4036,26.4102,26.3903,26.3969,8250.0
2014-09-19 13:35:00,39.77,39.78,39.77,39.77,4200.0,26.3837,26.3903,26.3837,26.3837,4200.0
2014-09-19 13:40:00,39.77,39.78,39.76,39.77,21750.0,26.3837,26.3903,26.377,26.3837,21750.0
2014-09-19 13:45:00,39.77,39.82,39.77,39.81,4650.0,26.3837,26.4168,26.3837,26.4102,4650.0
2014-09-19 13:50:00,39.82,39.84,39.82,39.82,7350.0,26.4168,26.4301,26.4168,26.4168,7350.0
2014-09-19 13:55:00,39.82,39.83,39.79,39.81,10950.0,26.4168,26.4235,26.3969,26.4102,10950.0
2014-09-19 14:00:00,39.81,39.83,39.81,39.83,6150.0,26.4102,26.4235,26.4102,26.4235,6150.0
2014-09-19 14:05:00,39.82,39.85,39.82,39.85,21150.0,26.4168,26.4367,26.4168,26.4367,21150.0
2014-09-19 14:10:00,39.85,39.85,39.83,39.85,12000.0,26.4367,26.4367,26.4235,26.4367,12000.0
2014-09-19 14:15:00,39.85,39.86,39.84,39.85,18600.0,26.4367,26.4434,26.4301,26.4367,18600.0
2014-09-19 14:20:00,39.87,39.93,39.86,39.91,34350.0,26.45,26.4898,26.4434,26.4765,34350.0
2014-09-19 14:25:00,39.91,39.93,39.91,39.91,13350.0,26.4765,26.4898,26.4765,26.4765,13350.0
2014-09-19 14:30:00,39.91,39.92,39.9,39.91,12750.0,26.4765,26.4832,26.4699,26.4765,12750.0
2014-09-19 14:35:00,39.91,39.96,39.91,39.96,16800.0,26.4765,26.5097,26.4765,26.5097,16800.0
2014-09-19 14:40:00,39.97,39.99,39.97,39.97,16200.0,26.5163,26.5296,26.5163,26.5163,16200.0
2014-09-19 14:45:00,39.97,39.99,39.97,39.97,13050.0,26.5163,26.5296,26.5163,26.5163,13050.0
2014-09-19 14:50:00,39.97,39.97,39.96,39.96,11700.0,26.5163,26.5163,26.5097,26.5097,11700.0
2014-09-19 14:55:00,39.96,40.01,39.96,40.01,36900.0,26.5097,26.5429,26.5097,26.5429,36900.0
2014-09-19 15:00:00,40.01,40.02,40.0,40.0,22050.0,26.5429,26.5495,26.5362,26.5362,22050.0
2014-09-19 15:05:00,40.01,40.01,39.99,39.99,16350.0,26.5429,26.5429,26.5296,26.5296,16350.0
2014-09-19 15:10:00,39.99,40.0,39.99,39.99,20700.0,26.5296,26.5362,26.5296,26.5296,20700.0
2014-09-19 15:15:00,39.99,39.99,39.97,39.97,26700.0,26.5296,26.5296,26.5163,26.5163,26700.0
2014-09-19 15:20:00,39.98,39.98,39.95,39.96,22500.0,26.523,26.523,26.5031,26.5097,22500.0
2014-09-19 15:25:00,39.97,39.97,39.95,39.95,22350.0,26.5163,26.5163,26.5031,26.5031,22350.0
2014-09-19 15:30:00,39.95,39.97,39.94,39.95,30300.0,26.5031,26.5163,26.4964,26.5031,30300.0
2014-09-19 15:35:00,39.95,39.96,39.93,39.93,40500.0,26.5031,26.5097,26.4898,26.4898,40500.0
2014-09-19 15:40:00,39.93,39.94,39.91,39.93,44100.0,26.4898,26.4964,26.4765,26.4898,44100.0
2014-09-19 15:45:00,39.93,39.93,39.91,39.91,90900.0,26.4898,26.4898,26.4765,26.4765,90900.0
2014-09-19 15:50:00,39.91,39.92,39.89,39.9,75300.0,26.4765,26.4832,26.4633,26.4699,75300.0
2014-09-19 15:55:00,39.89,39.9,39.83,39.85,142200.0,26.4633,26.4699,26.4235,26.4367,142200.0
2014-09-22 09:30:00,39.63,39.69,39.61,39.67,33900.0,26.2908,26.3306,26.2775,26.3173,33900.0
2014-09-22 09:35:00,39.63,39.63,39.45,39.46,13650.0,26.2908,26.2908,26.1714,26.178,13650.0
2014-09-22 09:40:00,39.47,39.47,39.31,39.33,36000.0,26.1846,26.1846,26.0785,26.0918,36000.0
2014-09-22 09:45:00,39.33,39.39,39.33,39.37,50250.0,26.0918,26.1316,26.0918,26.1183,50250.0
2014-09-22 09:50:00,39.35,39.49,39.35,39.47,26400.0,26.105,26.1979,26.105,26.1846,26400.0
2014-09-22 09:55:00,39.47,39.47,39.41,39.41,8250.0,26.1846,26.1846,26.1448,26.1448,8250.0
2014-09-22 10:00:00,39.45,39.45,39.39,39.44,19050.0,26.1714,26.1714,26.1316,26.1647,19050.0
2014-09-22 10:05:00,39.45,39.54,39.45,39.54,13350.0,26.1714,26.2311,26.1714,26.2311,13350.0
2014-09-22 10:10:00,39.53,39.55,39.47,39.48,5400.0,26.2244,26.2377,26.1846,26.1913,5400.0
2014-09-22 10:15:00,39.48,39.48,39.38,39.41,10500.0,26.1913,26.1913,26.1249,26.1448,10500.0
2014-09-22 10:20:00,39.39,39.44,39.37,39.37,13350.0,26.1316,26.1647,26.1183,26.1183,13350.0
2014-09-22 10:25:00,39.37,39.38,39.33,39.36,15150.0,26.1183,26.1249,26.0918,26.1117,15150.0
2014-09-22 10:30:00,39.34,39.34,39.28,39.32,35400.0,26.0984,26.0984,26.0586,26.0851,35400.0
2014-09-22 10:35:00,39.32,39.35,39.3,39.33,18600.0,26.0851,26.105,26.0719,26.0918,18600.0
2014-09-22 10:40:00,39.33,39.36,39.3,39.33,18150.0,26.0918,26.1117,26.0719,26.0918,18150.0
2014-09-22 10:45:00,39.33,39.33,39.23,39.29,57600.0,26.0918,26.0918,26.0254,26.0652,57600.0
2014-09-22 10:50:00,39.29,39.31,39.25,39.25,18150.0,26.0652,26.0785,26.0387,26.0387,18150.0
2014-09-22 10:55:00,39.25,39.29,39.24,39.29,14550.0,26.0387,26.0652,26.0321,26.0652,14550.0
2014-09-22 11:00:00,39.27,39.29,39.23,39.27,12600.0,26.052,26.0652,26.0254,26.052,12600.0
2014-09-22 11:05:00,39.25,39.29,39.25,39.26,10200.0,26.0387,26.0652,26.0387,26.0453,10200.0
2014-09-22 11:10:00,39.27,39.27,39.22,39.23,22650.0,26.052,26.052,26.0188,26.0254,22650.0
2014-09-22 11:15:00,39.21,39.26,39.2,39.26,16350.0,26.0122,26.0453,26.0055,26.0453,16350.0
2014-09-22 11:20:00,39.26,39.29,39.23,39.23,21150.0,26.0453,26.0652,26.0254,26.0254,21150.0
2014-09-22 11:25:00,39.24,39.27,39.23,39.25,15900.0,26.0321,26.052,26.0254,26.0387,15900.0
2014-09-22 11:30:00,39.25,39.26,39.21,39.24,9300.0,26.0387,26.0453,26.0122,26.0321,9300.0
2014-09-22 11:35:00,39.25,39.27,39.21,39.22,19500.0,26.0387,26.052,26.0122,26.0188,19500.0
2014-09-22 11:40:00,39.21,39.25,39.21,39.23,12750.0,26.0122,26.0387,26.0122,26.0254,12750.0
2014-09-22 11:45:00,39.23,39.23,39.19,39.21,19350.0,26.0254,26.0254,25.9989,26.0122,19350.0
2014-09-22 11:50:00,39.22,39.22,39.15,39.19,28950.0,26.0188,26.0188,25.9723,25.9989,28950.0
2014-09-22 11:55:00,39.18,39.18,39.15,39.16,8100.0,25.9922,25.9922,25.9723,25.979,8100.0
2014-09-22 12:00:00,39.16,39.19,39.15,39.16,22350.0,25.979,25.9989,25.9723,25.979,22350.0
2014-09-22 12:05:00,39.15,39.2,39.15,39.2,40800.0,25.9723,26.0055,25.9723,26.0055,40800.0
2014-09-22 12:10:00,39.19,39.2,39.18,39.2,29850.0,25.9989,26.0055,25.9922,26.0055,29850.0
2014-09-22 12:15:00,39.19,39.2,39.19,39.19,26850.0,25.9989,26.0055,25.9989,25.9989,26850.0
2014-09-22 12:20:00,39.19,39.21,39.19,39.21,21600.0,25.9989,26.0122,25.9989,26.0122,21600.0
2014-09-22 12:25:00,39.21,39.25,39.21,39.24,16050.0,26.0122,26.0387,26.0122,26.0321,16050.0
2014-09-22 12:30:00,39.24,39.26,39.23,39.25,21300.0,26.0321,26.0453,26.0254,26.0387,21300.0
2014-09-22 12:35:00,39.26,39.26,39.23,39.24,7500.0,26.0453,26.0453,26.0254,26.0321,7500.0
2014-09-22 12:40:00,39.23,39.3,39.23,39.29,12450.0,26.0254,26.0719,26.0254,26.0652,12450.0
2014-09-22 12:45:00,39.29,39.31,39.29,39.31,4800.0,26.0652,26.0785,26.0652,26.0785,4800.0
2014-09-22 12:50:00,39.31,39.33,39.31,39.33,6600.0,26.0785,26.0918,26.0785,26.0918,6600.0
2014-09-22 12:55:00,39.33,39.33,39.29,39.3,19200.0,26.0918,26.0918,26.0652,26.0719,19200.0
2014-09-22 13:00:00,39.31,39.33,39.29,39.32,9000.0,26.0785,26.0918,26.0652,26.0851,9000.0
2014-09-22 13:05:00,39.31,39.35,39.31,39.33,11700.0,26.0785,26.105,26.0785,26.0918,11700.0
2014-09-22 13:10:00,39.32,39.34,39.27,39.29,10950.0,26.0851,26.0984,26.052,26.0652,10950.0
2014-09-22 13:15:00,39.29,39.31,39.27,39.3,6300.0,26.0652,26.0785,26.052,26.0719,6300.0
2014-09-22 13:20:00,39.3,39.31,39.28,39.28,8700.0,26.0719,26.0785,26.0586,26.0586,8700.0
2014-09-22 13:25:00,39.28,39.36,39.28,39.35,12750.0,26.0586,26.1117,26.0586,26.105,12750.0
2014-09-22 13:30:00,39.36,39.38,39.35,39.35,9450.0,26.1117,26.1249,26.105,26.105,9450.0
2014-09-22 13:35:00,39.35,39.36,39.3,39.3,10200.0,26.105,26.1117,26.0719,26.0719,10200.0
2014-09-22 13:40:00,39.29,39.33,39.29,39.31,10500.0,26.0652,26.0918,26.0652,26.0785,10500.0
2014-09-22 13:45:00,39.31,39.32,39.28,39.32,20100.0,26.0785,26.0851,26.0586,26.0851,20100.0
2014-09-22 13:50:00,39.31,39.35,39.31,39.33,18000.0,26.0785,26.105,26.0785,26.0918,18000.0
2014-09-22 13:55:00,39.34,39.34,39.3,39.31,15000.0,26.0984,26.0984,26.0719,26.0785,15000.0
2014-09-22 14:00:00,39.31,39.33,39.3,39.33,14850.0,26.0785,26.0918,26.0719,26.0918,14850.0
2014-09-22 14:05:00,39.33,39.36,39.3,39.33,30000.0,26.0918,26.1117,26.0719,26.0918,30000.0
2014-09-22 14:10:00,39.33,39.37,39.33,39.37,12450.0,26.0918,26.1183,26.0918,26.1183,12450.0
2014-09-22 14:15:00,39.37,39.39,39.37,39.38,17700.0,26.1183,26.1316,26.1183,26.1249,17700.0
2014-09-22 14:20:00,39.38,39.41,39.36,39.37,21900.0,26.1249,26.1448,26.1117,26.1183,21900.0
2014-09-22 14:25:00,39.37,39.37,39.31,39.34,19350.0,26.1183,26.1183,26.0785,26.0984,19350.0
2014-09-22 14:30:00,39.34,39.39,39.34,39.38,13950.0,26.0984,26.1316,26.0984,26.1249,13950.0
2014-09-22 14:35:00,39.38,39.41,39.35,39.39,29700.0,26.1249,26.1448,26.105,26.1316,29700.0
2014-09-22 14:40:00,39.39,39.41,39.39,39.39,18000.0,26.1316,26.1448,26.1316,26.1316,18000.0
2014-09-22 14:45:00,39.41,39.46,39.41,39.43,39600.0,26.1448,26.178,26.1448,26.1581,39600.0
2014-09-22 14:50:00,39.43,39.45,39.41,39.43,25200.0,26.1581,26.1714,26.1448,26.1581,25200.0
2014-09-22 14:55:00,39.42,39.45,39.42,39.43,16950.0,26.1515,26.1714,26.1515,26.1581,16950.0
2014-09-22 15:00:00,39.43,39.48,39.43,39.48,28500.0,26.1581,26.1913,26.1581,26.1913,28500.0
2014-09-22 15:05:00,39.47,39.51,39.47,39.5,22350.0,26.1846,26.2112,26.1846,26.2045,22350.0
2014-09-22 15:10:00,39.51,39.51,39.47,39.47,24300.0,26.2112,26.2112,26.1846,26.1846,24300.0
2014-09-22 15:15:00,39.47,39.49,39.43,39.44,28800.0,26.1846,26.1979,26.1581,26.1647,28800.0
2014-09-22 15:20:00,39.45,39.49,39.45,39.49,21450.0,26.1714,26.1979,26.1714,26.1979,21450.0
2014-09-22 15:25:00,39.5,39.52,39.49,39.52,25650.0,26.2045,26.2178,26.1979,26.2178,25650.0
2014-09-22 15:30:00,39.52,39.53,39.47,39.47,33300.0,26.2178,26.2244,26.1846,26.1846,33300.0
2014-09-22 15:35:00,39.47,39.51,39.47,39.51,25500.0,26.1846,26.2112,26.1846,26.2112,25500.0
2014-09-22 15:40:00,39.51,39.61,39.51,39.61,79950.0,26.2112,26.2775,26.2112,26.2775,79950.0
2014-09-22 15:45:00,39.6,39.62,39.59,39.6,85050.0,26.2709,26.2841,26.2642,26.2709,85050.0
2014-09-22 15:50:00,39.59,39.59,39.5,39.51,74100.0,26.2642,26.2642,26.2045,26.2112,74100.0
2014-09-22 15:55:00,39.51,39.53,39.48,39.53,210750.0,26.2112,26.2244,26.1913,26.2244,210750.0
2014-09-23 09:30:00,39.47,39.49,39.22,39.25,65100.0,26.1846,26.1979,26.0188,26.0387,65100.0
2014-09-23 09:35:00,39.22,39.24,39.11,39.13,51000.0,26.0188,26.0321,25.9458,25.9591,51000.0
2014-09-23 09:40:00,39.15,39.17,39.07,39.09,35550.0,25.9723,25.9856,25.9193,25.9325,35550.0
2014-09-23 09:45:00,39.11,39.27,39.1,39.23,51150.0,25.9458,26.052,25.9392,26.0254,51150.0
2014-09-23 09:50:00,39.24,39.25,39.16,39.18,59850.0,26.0321,26.0387,25.979,25.9922,59850.0
2014-09-23 09:55:00,39.19,39.23,39.16,39.16,43800.0,25.9989,26.0254,25.979,25.979,43800.0
2014-09-23 10:00:00,39.16,39.24,39.15,39.21,30900.0,25.979,26.0321,25.9723,26.0122,30900.0
2014-09-23 10:05:00,39.21,39.23,39.19,39.2,27600.0,26.0122,26.0254,25.9989,26.0055,27600.0
2014-09-23 10:10:00,39.19,39.2,39.11,39.17,43800.0,25.9989,26.0055,25.9458,25.9856,43800.0
2014-09-23 10:15:00,39.17,39.24,39.17,39.22,22800.0,25.9856,26.0321,25.9856,26.0188,22800.0
2014-09-23 10:20:00,39.23,39.28,39.23,39.23,25500.0,26.0254,26.0586,26.0254,26.0254,25500.0
2014-09-23 10:25:00,39.23,39.23,39.18,39.21,28350.0,26.0254,26.0254,25.9922,26.0122,28350.0
2014-09-23 10:30:00,39.19,39.21,39.16,39.16,16050.0,25.9989,26.0122,25.979,25.979,16050.0
2014-09-23 10:35:00,39.16,39.18,39.13,39.15,25200.0,25.979,25.9922,25.9591,25.9723,25200.0
2014-09-23 10:40:00,39.13,39.19,39.13,39.19,17400.0,25.9591,25.9989,25.9591,25.9989,17400.0
2014-09-23 10:45:00,39.19,39.19,39.13,39.13,26850.0,25.9989,25.9989,25.9591,25.9591,26850.0
2014-09-23 10:50:00,39.13,39.18,39.13,39.17,25050.0,25.9591,25.9922,25.9591,25.9856,25050.0
2014-09-23 10:55:00,39.17,39.17,39.07,39.07,50550.0,25.9856,25.9856,25.9193,25.9193,50550.0
2014-09-23 11:00:00,39.07,39.1,39.05,39.05,67050.0,25.9193,25.9392,25.906,25.906,67050.0
2014-09-23 11:05:00,39.05,39.06,38.99,38.99,27150.0,25.906,25.9126,25.8662,25.8662,27150.0
2014-09-23 11:10:00,39.0,39.0,38.93,38.95,32400.0,25.8728,25.8728,25.8264,25.8397,32400.0
2014-09-23 11:15:00,38.95,39.05,38.95,39.05,18000.0,25.8397,25.906,25.8397,25.906,18000.0
2014-09-23 11:20:00,39.05,39.11,39.05,39.09,24600.0,25.906,25.9458,25.906,25.9325,24600.0
2014-09-23 11:25:00,39.08,39.08,39.04,39.06,19950.0,25.9259,25.9259,25.8994,25.9126,19950.0
2014-09-23 11:30:00,39.06,39.09,39.05,39.09,6300.0,25.9126,25.9325,25.906,25.9325,6300.0
2014-09-23 11:35:00,39.1,39.17,39.1,39.17,14100.0,25.9392,25.9856,25.9392,25.9856,14100.0
2014-09-23 11:40:00,39.17,39.17,39.11,39.14,17250.0,25.9856,25.9856,25.9458,25.9657,17250.0
2014-09-23 11:45:00,39.15,39.18,39.15,39.16,8550.0,25.9723,25.9922,25.9723,25.979,8550.0
2014-09-23 11:50:00,39.17,39.21,39.17,39.19,12000.0,25.9856,26.0122,25.9856,25.9989,12000.0
2014-09-23 11:55:00,39.19,39.19,39.17,39.19,8550.0,25.9989,25.9989,25.9856,25.9989,8550.0
2014-09-23 12:00:00,39.19,39.2,39.17,39.17,5400.0,25.9989,26.0055,25.9856,25.9856,5400.0
2014-09-23 12:05:00,39.18,39.19,39.15,39.17,15150.0,25.9922,25.9989,25.9723,25.9856,15150.0
2014-09-23 12:10:00,39.17,39.19,39.15,39.16,9750.0,25.9856,25.9989,25.9723,25.979,9750.0
2014-09-23 12:15:00,39.17,39.19,39.15,39.18,13800.0,25.9856,25.9989,25.9723,25.9922,13800.0
2014-09-23 12:20:00,39.18,39.2,39.15,39.16,18600.0,25.9922,26.0055,25.9723,25.979,18600.0
2014-09-23 12:25:00,39.16,39.19,39.16,39.18,29250.0,25.979,25.9989,25.979,25.9922,29250.0
2014-09-23 12:30:00,39.18,39.21,39.17,39.18,15750.0,25.9922,26.0122,25.9856,25.9922,15750.0
2014-09-23 12:35:00,39.18,39.21,39.17,39.17,11700.0,25.9922,26.0122,25.9856,25.9856,11700.0
2014-09-23 12:40:00,39.17,39.19,39.16,39.16,7350.0,25.9856,25.9989,25.979,25.979,7350.0
2014-09-23 12:45:00,39.17,39.18,39.12,39.13,10800.0,25.9856,25.9922,25.9524,25.9591,10800.0
2014-09-23 12:50:00,39.13,39.14,39.1,39.13,14400.0,25.9591,25.9657,25.9392,25.9591,14400.0
2014-09-23 12:55:00,39.13,39.13,39.11,39.12,8700.0,25.9591,25.9591,25.9458,25.9524,8700.0
2014-09-23 13:00:00,39.11,39.12,39.09,39.11,16950.0,25.9458,25.9524,25.9325,25.9458,16950.0
2014-09-23 13:05:00,39.09,39.1,39.05,39.05,15450.0,25.9325,25.9392,25.906,25.906,15450.0
2014-09-23 13:10:00,39.05,39.07,39.04,39.05,8550.0,25.906,25.9193,25.8994,25.906,8550.0
2014-09-23 13:15:00,39.04,39.04,38.99,38.99,46650.0,25.8994,25.8994,25.8662,25.8662,46650.0
2014-09-23 13:20:00,39.0,39.06,39.0,39.06,17100.0,25.8728,25.9126,25.8728,25.9126,17100.0
2014-09-23 13:25:00,39.06,39.06,39.01,39.02,6450.0,25.9126,25.9126,25.8795,25.8861,6450.0
2014-09-23 13:30:00,39.03,39.05,39.01,39.03,14850.0,25.8927,25.906,25.8795,25.8927,14850.0
2014-09-23 13:35:00,39.04,39.05,39.01,39.04,15300.0,25.8994,25.906,25.8795,25.8994,15300.0
2014-09-23 13:40:00,39.05,39.07,39.04,39.04,9450.0,25.906,25.9193,25.8994,25.8994,9450.0
2014-09-23 13:45:00,39.04,39.05,39.03,39.03,10050.0,25.8994,25.906,25.8927,25.8927,10050.0
2014-09-23 13:50:00,39.04,39.06,39.02,39.03,11850.0,25.8994,25.9126,25.8861,25.8927,11850.0
2014-09-23 13:55:00,39.02,39.02,38.98,39.0,13950.0,25.8861,25.8861,25.8596,25.8728,13950.0
2014-09-23 14:00:00,38.99,39.04,38.98,39.04,7500.0,25.8662,25.8994,25.8596,25.8994,7500.0
2014-09-23 14:05:00,39.04,39.05,39.02,39.03,5400.0,25.8994,25.906,25.8861,25.8927,5400.0
2014-09-23 14:10:00,39.02,39.07,39.02,39.03,8850.0,25.8861,25.9193,25.8861,25.8927,8850.0
2014-09-23 14:15:00,39.03,39.06,39.02,39.03,7050.0,25.8927,25.9126,25.8861,25.8927,7050.0
2014-09-23 14:20:00,39.03,39.05,38.99,39.0,10500.0,25.8927,25.906,25.8662,25.8728,10500.0
2014-09-23 14:25:00,39.01,39.05,39.01,39.03,11100.0,25.8795,25.906,25.8795,25.8927,11100.0
2014-09-23 14:30:00,39.04,39.07,39.04,39.05,15900.0,25.8994,25.9193,25.8994,25.906,15900.0
2014-09-23 14:35:00,39.04,39.07,39.04,39.05,10350.0,25.8994,25.9193,25.8994,25.906,10350.0
2014-09-23 14:40:00,39.05,39.06,39.01,39.01,14700.0,25.906,25.9126,25.8795,25.8795,14700.0
2014-09-23 14:45:00,39.02,39.05,39.01,39.02,11100.0,25.8861,25.906,25.8795,25.8861,11100.0
2014-09-23 14:50:00,39.03,39.05,39.01,39.03,17550.0,25.8927,25.906,25.8795,25.8927,17550.0
2014-09-23 14:55:00,39.03,39.06,39.01,39.06,29850.0,25.8927,25.9126,25.8795,25.9126,29850.0
2014-09-23 15:00:00,39.06,39.11,39.06,39.11,15300.0,25.9126,25.9458,25.9126,25.9458,15300.0
2014-09-23 15:05:00,39.11,39.11,39.07,39.09,22500.0,25.9458,25.9458,25.9193,25.9325,22500.0
2014-09-23 15:10:00,39.09,39.12,39.09,39.12,13200.0,25.9325,25.9524,25.9325,25.9524,13200.0
2014-09-23 15:15:00,39.12,39.14,39.12,39.13,38400.0,25.9524,25.9657,25.9524,25.9591,38400.0
2014-09-23 15:20:00,39.13,39.13,39.11,39.11,54300.0,25.9591,25.9591,25.9458,25.9458,54300.0
2014-09-23 15:25:00,39.11,39.15,39.11,39.11,33000.0,25.9458,25.9723,25.9458,25.9458,33000.0
2014-09-23 15:30:00,39.11,39.13,39.09,39.13,32850.0,25.9458,25.9591,25.9325,25.9591,32850.0
2014-09-23 15:35:00,39.13,39.15,39.13,39.13,51900.0,25.9591,25.9723,25.9591,25.9591,51900.0
2014-09-23 15:40:00,39.13,39.15,39.12,39.14,33300.0,25.9591,25.9723,25.9524,25.9657,33300.0
2014-09-23 15:45:00,39.13,39.13,39.11,39.11,43500.0,25.9591,25.9591,25.9458,25.9458,43500.0
2014-09-23 15:50:00,39.11,39.11,39.01,39.03,131550.0,25.9458,25.9458,25.8795,25.8927,131550.0
2014-09-23 15:55:00,39.03,39.04,38.96,38.97,241950.0,25.8927,25.8994,25.8463,25.8529,241950.0
2014-09-24 09:30:00,39.19,39.19,39.03,39.06,41550.0,25.9989,25.9989,25.8927,25.9126,41550.0
2014-09-24 09:35:00,39.05,39.1,39.05,39.07,23700.0,25.906,25.9392,25.906,25.9193,23700.0
2014-09-24 09:40:00,39.07,39.08,38.97,38.97,32100.0,25.9193,25.9259,25.8529,25.8529,32100.0
2014-09-24 09:45:00,38.96,38.96,38.85,38.85,22350.0,25.8463,25.8463,25.7733,25.7733,22350.0
2014-09-24 09:50:00,38.85,38.88,38.81,38.87,42900.0,25.7733,25.7932,25.7468,25.7866,42900.0
2014-09-24 09:55:00,38.87,38.87,38.81,38.84,10650.0,25.7866,25.7866,25.7468,25.7667,10650.0
2014-09-24 10:00:00,38.84,38.89,38.79,38.83,22050.0,25.7667,25.7999,25.7335,25.7601,22050.0
2014-09-24 10:05:00,38.83,38.86,38.79,38.83,16800.0,25.7601,25.78,25.7335,25.7601,16800.0
2014-09-24 10:10:00,38.82,38.83,38.78,38.83,14550.0,25.7534,25.7601,25.7269,25.7601,14550.0
2014-09-24 10:15:00,38.83,38.83,38.79,38.8,11850.0,25.7601,25.7601,25.7335,25.7402,11850.0
2014-09-24 10:20:00,38.81,38.83,38.77,38.81,14400.0,25.7468,25.7601,25.7203,25.7468,14400.0
2014-09-24 10:25:00,38.81,38.87,38.81,38.83,13500.0,25.7468,25.7866,25.7468,25.7601,13500.0
2014-09-24 10:30:00,38.82,38.89,38.81,38.89,20250.0,25.7534,25.7999,25.7468,25.7999,20250.0
2014-09-24 10:35:00,38.89,38.93,38.87,38.92,12000.0,25.7999,25.8264,25.7866,25.8198,12000.0
2014-09-24 10:40:00,38.93,38.97,38.93,38.93,12450.0,25.8264,25.8529,25.8264,25.8264,12450.0
2014-09-24 10:45:00,38.93,38.95,38.89,38.91,26400.0,25.8264,25.8397,25.7999,25.8131,26400.0
2014-09-24 10:50:00,38.91,38.95,38.88,38.89,18000.0,25.8131,25.8397,25.7932,25.7999,18000.0
2014-09-24 10:55:00,38.89,38.93,38.87,38.88,19050.0,25.7999,25.8264,25.7866,25.7932,19050.0
2014-09-24 11:00:00,38.88,38.95,38.88,38.95,12300.0,25.7932,25.8397,25.7932,25.8397,12300.0
2014-09-24 11:05:00,38.95,39.04,38.94,39.04,15750.0,25.8397,25.8994,25.833,25.8994,15750.0
2014-09-24 11:10:00,39.04,39.07,39.01,39.07,13650.0,25.8994,25.9193,25.8795,25.9193,13650.0
2014-09-24 11:15:00,39.05,39.05,39.03,39.05,9150.0,25.906,25.906,25.8927,25.906,9150.0
2014-09-24 11:20:00,39.05,39.12,39.05,39.11,19350.0,25.906,25.9524,25.906,25.9458,19350.0
2014-09-24 11:25:00,39.1,39.11,39.08,39.09,18750.0,25.9392,25.9458,25.9259,25.9325,18750.0
2014-09-24 11:30:00,39.09,39.13,39.08,39.1,16650.0,25.9325,25.9591,25.9259,25.9392,16650.0
2014-09-24 11:35:00,39.09,39.13,39.09,39.1,8850.0,25.9325,25.9591,25.9325,25.9392,8850.0
2014-09-24 11:40:00,39.09,39.11,39.09,39.1,12300.0,25.9325,25.9458,25.9325,25.9392,12300.0
2014-09-24 11:45:00,39.1,39.1,39.05,39.05,12000.0,25.9392,25.9392,25.906,25.906,12000.0
2014-09-24 11:50:00,39.05,39.08,39.05,39.07,5850.0,25.906,25.9259,25.906,25.9193,5850.0
2014-09-24 11:55:00,39.07,39.1,39.07,39.09,8400.0,25.9193,25.9392,25.9193,25.9325,8400.0
2014-09-24 12:00:00,39.09,39.11,39.09,39.11,7650.0,25.9325,25.9458,25.9325,25.9458,7650.0
2014-09-24 12:05:00,39.1,39.11,39.07,39.07,8700.0,25.9392,25.9458,25.9193,25.9193,8700.0
2014-09-24 12:10:00,39.07,39.09,39.07,39.09,8400.0,25.9193,25.9325,25.9193,25.9325,8400.0
2014-09-24 12:15:00,39.07,39.09,39.05,39.05,5250.0,25.9193,25.9325,25.906,25.906,5250.0
2014-09-24 12:20:00,39.05,39.07,39.04,39.07,7650.0,25.906,25.9193,25.8994,25.9193,7650.0
2014-09-24 12:25:00,39.06,39.08,39.05,39.06,17400.0,25.9126,25.9259,25.906,25.9126,17400.0
2014-09-24 12:30:00,39.05,39.05,39.03,39.05,8250.0,25.906,25.906,25.8927,25.906,8250.0
2014-09-24 12:35:00,39.05,39.05,39.04,39.05,6600.0,25.906,25.906,25.8994,25.906,6600.0
2014-09-24 12:40:00,39.05,39.05,39.01,39.05,7950.0,25.906,25.906,25.8795,25.906,7950.0
2014-09-24 12:45:00,39.05,39.05,39.03,39.04,2850.0,25.906,25.906,25.8927,25.8994,2850.0
2014-09-24 12:50:00,39.04,39.04,39.01,39.02,8850.0,25.8994,25.8994,25.8795,25.8861,8850.0
2014-09-24 12:55:00,39.03,39.04,39.01,39.04,7950.0,25.8927,25.8994,25.8795,25.8994,7950.0
2014-09-24 13:00:00,39.05,39.06,39.03,39.05,21750.0,25.906,25.9126,25.8927,25.906,21750.0
2014-09-24 13:05:00,39.04,39.05,39.03,39.05,8100.0,25.8994,25.906,25.8927,25.906,8100.0
2014-09-24 13:10:00,39.05,39.05,39.03,39.04,8100.0,25.906,25.906,25.8927,25.8994,8100.0
2014-09-24 13:15:00,39.03,39.05,39.03,39.05,13050.0,25.8927,25.906,25.8927,25.906,13050.0
2014-09-24 13:20:00,39.03,39.05,39.03,39.03,9600.0,25.8927,25.906,25.8927,25.8927,9600.0
2014-09-24 13:25:00,39.03,39.03,39.02,39.03,8100.0,25.8927,25.8927,25.8861,25.8927,8100.0
2014-09-24 13:30:00,39.03,39.06,39.03,39.05,23700.0,25.8927,25.9126,25.8927,25.906,23700.0
2014-09-24 13:35:00,39.05,39.05,39.03,39.05,20550.0,25.906,25.906,25.8927,25.906,20550.0
2014-09-24 13:40:00,39.05,39.07,39.04,39.05,39300.0,25.906,25.9193,25.8994,25.906,39300.0
2014-09-24 13:45:00,39.05,39.07,39.03,39.05,25350.0,25.906,25.9193,25.8927,25.906,25350.0
2014-09-24 13:50:00,39.05,39.07,39.05,39.07,28050.0,25.906,25.9193,25.906,25.9193,28050.0
2014-09-24 13:55:00,39.06,39.06,39.03,39.05,25200.0,25.9126,25.9126,25.8927,25.906,25200.0
2014-09-24 14:00:00,39.05,39.06,39.04,39.05,13350.0,25.906,25.9126,25.8994,25.906,13350.0
2014-09-24 14:05:00,39.05,39.06,39.03,39.03,12000.0,25.906,25.9126,25.8927,25.8927,12000.0
2014-09-24 14:10:00,39.03,39.04,39.02,39.02,49500.0,25.8927,25.8994,25.8861,25.8861,49500.0
2014-09-24 14:15:00,39.03,39.05,39.03,39.03,9000.0,25.8927,25.906,25.8927,25.8927,9000.0
2014-09-24 14:20:00,39.03,39.05,39.02,39.05,9600.0,25.8927,25.906,25.8861,25.906,9600.0
2014-09-24 14:25:00,39.05,39.09,39.04,39.09,36900.0,25.906,25.9325,25.8994,25.9325,36900.0
2014-09-24 14:30:00,39.09,39.11,39.08,39.11,13650.0,25.9325,25.9458,25.9259,25.9458,13650.0
2014-09-24 14:35:00,39.11,39.11,39.09,39.1,10500.0,25.9458,25.9458,25.9325,25.9392,10500.0
2014-09-24 14:40:00,39.11,39.12,39.09,39.09,8550.0,25.9458,25.9524,25.9325,25.9325,8550.0
2014-09-24 14:45:00,39.09,39.13,39.09,39.13,15600.0,25.9325,25.9591,25.9325,25.9591,15600.0
2014-09-24 14:50:00,39.12,39.17,39.11,39.16,15150.0,25.9524,25.9856,25.9458,25.979,15150.0
2014-09-24 14:55:00,39.16,39.19,39.15,39.19,13050.0,25.979,25.9989,25.9723,25.9989,13050.0
2014-09-24 15:00:00,39.19,39.23,39.17,39.23,28650.0,25.9989,26.0254,25.9856,26.0254,28650.0
2014-09-24 15:05:00,39.22,39.23,39.21,39.21,11100.0,26.0188,26.0254,26.0122,26.0122,11100.0
2014-09-24 15:10:00,39.21,39.24,39.21,39.24,26700.0,26.0122,26.0321,26.0122,26.0321,26700.0
2014-09-24 15:15:00,39.24,39.24,39.23,39.24,12750.0,26.0321,26.0321,26.0254,26.0321,12750.0
2014-09-24 15:20:00,39.24,39.27,39.24,39.25,22950.0,26.0321,26.052,26.0321,26.0387,22950.0
2014-09-24 15:25:00,39.25,39.27,39.25,39.25,30600.0,26.0387,26.052,26.0387,26.0387,30600.0
2014-09-24 15:30:00,39.26,39.27,39.25,39.26,24300.0,26.0453,26.052,26.0387,26.0453,24300.0
2014-09-24 15:35:00,39.26,39.28,39.26,39.28,24150.0,26.0453,26.0586,26.0453,26.0586,24150.0
2014-09-24 15:40:00,39.28,39.29,39.23,39.24,25350.0,26.0586,26.0652,26.0254,26.0321,25350.0
2014-09-24 15:45:00,39.23,39.23,39.18,39.19,61950.0,26.0254,26.0254,25.9922,25.9989,61950.0
2014-09-24 15:50:00,39.19,39.19,39.13,39.13,239100.0,25.9989,25.9989,25.9591,25.9591,239100.0
2014-09-24 15:55:00,39.13,39.13,39.09,39.09,304950.0,25.9591,25.9591,25.9325,25.9325,304950.0
2014-09-25 09:30:00,38.88,39.03,38.73,38.84,51600.0,25.7932,25.8927,25.6937,25.7667,51600.0
2014-09-25 09:35:00,38.83,38.89,38.83,38.85,12900.0,25.7601,25.7999,25.7601,25.7733,12900.0
2014-09-25 09:40:00,38.85,38.85,38.71,38.75,19800.0,25.7733,25.7733,25.6804,25.707,19800.0
2014-09-25 09:45:00,38.76,38.77,38.68,38.71,24150.0,25.7136,25.7203,25.6605,25.6804,24150.0
2014-09-25 09:50:00,38.73,38.73,38.65,38.67,59700.0,25.6937,25.6937,25.6406,25.6539,59700.0
2014-09-25 09:55:00,38.67,38.69,38.6,38.64,30600.0,25.6539,25.6672,25.6075,25.634,30600.0
2014-09-25 10:00:00,38.64,38.69,38.6,38.63,19950.0,25.634,25.6672,25.6075,25.6274,19950.0
2014-09-25 10:05:00,38.63,38.71,38.63,38.7,8100.0,25.6274,25.6804,25.6274,25.6738,8100.0
2014-09-25 10:10:00,38.69,38.69,38.6,38.61,27000.0,25.6672,25.6672,25.6075,25.6141,27000.0
2014-09-25 10:15:00,38.61,38.65,38.6,38.63,26250.0,25.6141,25.6406,25.6075,25.6274,26250.0
2014-09-25 10:20:00,38.63,38.63,38.53,38.58,50550.0,25.6274,25.6274,25.561,25.5942,50550.0
2014-09-25 10:25:00,38.59,38.65,38.59,38.64,20700.0,25.6008,25.6406,25.6008,25.634,20700.0
2014-09-25 10:30:00,38.63,38.63,38.56,38.61,27450.0,25.6274,25.6274,25.5809,25.6141,27450.0
2014-09-25 10:35:00,38.61,38.64,38.53,38.53,28800.0,25.6141,25.634,25.561,25.561,28800.0
2014-09-25 10:40:00,38.54,38.57,38.51,38.52,32700.0,25.5677,25.5876,25.5478,25.5544,32700.0
2014-09-25 10:45:00,38.51,38.53,38.45,38.52,38850.0,25.5478,25.561,25.508,25.5544,38850.0
2014-09-25 10:50:00,38.53,38.59,38.51,38.53,25500.0,25.561,25.6008,25.5478,25.561,25500.0
2014-09-25 10:55:00,38.52,38.59,38.51,38.57,23850.0,25.5544,25.6008,25.5478,25.5876,23850.0
2014-09-25 11:00:00,38.57,38.59,38.49,38.56,51300.0,25.5876,25.6008,25.5345,25.5809,51300.0
2014-09-25 11:05:00,38.56,38.59,38.49,38.57,42450.0,25.5809,25.6008,25.5345,25.5876,42450.0
2014-09-25 11:10:00,38.57,38.57,38.49,38.55,26550.0,25.5876,25.5876,25.5345,25.5743,26550.0
2014-09-25 11:15:00,38.53,38.55,38.47,38.47,20100.0,25.561,25.5743,25.5212,25.5212,20100.0
2014-09-25 11:20:00,38.49,38.51,38.44,38.51,22950.0,25.5345,25.5478,25.5013,25.5478,22950.0
2014-09-25 11:25:00,38.51,38.57,38.51,38.57,17550.0,25.5478,25.5876,25.5478,25.5876,17550.0
2014-09-25 11:30:00,38.57,38.57,38.48,38.54,38250.0,25.5876,25.5876,25.5279,25.5677,38250.0
2014-09-25 11:35:00,38.55,38.59,38.55,38.57,19200.0,25.5743,25.6008,25.5743,25.5876,19200.0
2014-09-25 11:40:00,38.57,38.57,38.51,38.55,38400.0,25.5876,25.5876,25.5478,25.5743,38400.0
2014-09-25 11:45:00,38.56,38.57,38.51,38.53,22050.0,25.5809,25.5876,25.5478,25.561,22050.0
2014-09-25 11:50:00,38.54,38.58,38.52,38.55,38100.0,25.5677,25.5942,25.5544,25.5743,38100.0
2014-09-25 11:55:00,38.55,38.59,38.51,38.51,57000.0,25.5743,25.6008,25.5478,25.5478,57000.0
2014-09-25 12:00:00,38.52,38.53,38.51,38.53,5850.0,25.5544,25.561,25.5478,25.561,5850.0
2014-09-25 12:05:00,38.52,38.53,38.5,38.53,18000.0,25.5544,25.561,25.5411,25.561,18000.0
2014-09-25 12:10:00,38.53,38.54,38.51,38.52,7350.0,25.561,25.5677,25.5478,25.5544,7350.0
2014-09-25 12:15:00,38.51,38.51,38.47,38.49,15750.0,25.5478,25.5478,25.5212,25.5345,15750.0
2014-09-25 12:20:00,38.47,38.5,38.45,38.49,12450.0,25.5212,25.5411,25.508,25.5345,12450.0
2014-09-25 12:25:00,38.49,38.49,38.41,38.41,30300.0,25.5345,25.5345,25.4814,25.4814,30300.0
2014-09-25 12:30:00,38.41,38.47,38.39,38.45,16800.0,25.4814,25.5212,25.4682,25.508,16800.0
2014-09-25 12:35:00,38.46,38.52,38.46,38.49,15900.0,25.5146,25.5544,25.5146,25.5345,15900.0
2014-09-25 12:40:00,38.49,38.5,38.47,38.49,3750.0,25.5345,25.5411,25.5212,25.5345,3750.0
2014-09-25 12:45:00,38.47,38.49,38.45,38.48,11550.0,25.5212,25.5345,25.508,25.5279,11550.0
2014-09-25 12:50:00,38.49,38.49,38.43,38.47,12600.0,25.5345,25.5345,25.4947,25.5212,12600.0
2014-09-25 12:55:00,38.47,38.48,38.44,38.46,7500.0,25.5212,25.5279,25.5013,25.5146,7500.0
2014-09-25 13:00:00,38.45,38.49,38.42,38.42,24600.0,25.508,25.5345,25.4881,25.4881,24600.0
2014-09-25 13:05:00,38.43,38.51,38.43,38.49,9150.0,25.4947,25.5478,25.4947,25.5345,9150.0
2014-09-25 13:10:00,38.49,38.53,38.49,38.51,9450.0,25.5345,25.561,25.5345,25.5478,9450.0
2014-09-25 13:15:00,38.51,38.57,38.51,38.55,10500.0,25.5478,25.5876,25.5478,25.5743,10500.0
2014-09-25 13:20:00,38.56,38.57,38.53,38.53,13650.0,25.5809,25.5876,25.561,25.561,13650.0
2014-09-25 13:25:00,38.53,38.56,38.5,38.55,9300.0,25.561,25.5809,25.5411,25.5743,9300.0
2014-09-25 13:30:00,38.55,38.56,38.52,38.55,12750.0,25.5743,25.5809,25.5544,25.5743,12750.0
2014-09-25 13:35:00,38.55,38.58,38.53,38.54,13200.0,25.5743,25.5942,25.561,25.5677,13200.0
2014-09-25 13:40:00,38.53,38.57,38.51,38.55,14400.0,25.561,25.5876,25.5478,25.5743,14400.0
2014-09-25 13:45:00,38.54,38.55,38.49,38.49,18450.0,25.5677,25.5743,25.5345,25.5345,18450.0
2014-09-25 13:50:00,38.49,38.51,38.43,38.45,23850.0,25.5345,25.5478,25.4947,25.508,23850.0
2014-09-25 13:55:00,38.45,38.49,38.43,38.47,11250.0,25.508,25.5345,25.4947,25.5212,11250.0
2014-09-25 14:00:00,38.47,38.49,38.44,38.48,15900.0,25.5212,25.5345,25.5013,25.5279,15900.0
2014-09-25 14:05:00,38.47,38.51,38.47,38.49,18900.0,25.5212,25.5478,25.5212,25.5345,18900.0
2014-09-25 14:10:00,38.49,38.53,38.49,38.53,13650.0,25.5345,25.561,25.5345,25.561,13650.0
2014-09-25 14:15:00,38.54,38.55,38.51,38.53,19050.0,25.5677,25.5743,25.5478,25.561,19050.0
2014-09-25 14:20:00,38.54,38.56,38.53,38.53,17550.0,25.5677,25.5809,25.561,25.561,17550.0
2014-09-25 14:25:00,38.53,38.56,38.53,38.54,19350.0,25.561,25.5809,25.561,25.5677,19350.0
2014-09-25 14:30:00,38.55,38.57,38.53,38.57,24150.0,25.5743,25.5876,25.561,25.5876,24150.0
2014-09-25 14:35:00,38.56,38.6,38.56,38.6,20700.0,25.5809,25.6075,25.5809,25.6075,20700.0
2014-09-25 14:40:00,38.6,38.61,38.58,38.58,12150.0,25.6075,25.6141,25.5942,25.5942,12150.0
2014-09-25 14:45:00,38.58,38.63,38.58,38.63,39900.0,25.5942,25.6274,25.5942,25.6274,39900.0
2014-09-25 14:50:00,38.63,38.63,38.59,38.59,16200.0,25.6274,25.6274,25.6008,25.6008,16200.0
2014-09-25 14:55:00,38.59,38.6,38.55,38.57,17250.0,25.6008,25.6075,25.5743,25.5876,17250.0
2014-09-25 15:00:00,38.57,38.58,38.55,38.57,30900.0,25.5876,25.5942,25.5743,25.5876,30900.0
2014-09-25 15:05:00,38.57,38.59,38.56,38.58,20400.0,25.5876,25.6008,25.5809,25.5942,20400.0
2014-09-25 15:10:00,38.58,38.59,38.55,38.58,26100.0,25.5942,25.6008,25.5743,25.5942,26100.0
2014-09-25 15:15:00,38.58,38.62,38.58,38.59,29250.0,25.5942,25.6207,25.5942,25.6008,29250.0
2014-09-25 15:20:00,38.59,38.59,38.55,38.57,33450.0,25.6008,25.6008,25.5743,25.5876,33450.0
2014-09-25 15:25:00,38.57,38.58,38.54,38.57,32100.0,25.5876,25.5942,25.5677,25.5876,32100.0
2014-09-25 15:30:00,38.57,38.57,38.53,38.57,33750.0,25.5876,25.5876,25.561,25.5876,33750.0
2014-09-25 15:35:00,38.57,38.57,38.54,38.57,58950.0,25.5876,25.5876,25.5677,25.5876,58950.0
2014-09-25 15:40:00,38.57,38.61,38.57,38.61,36300.0,25.5876,25.6141,25.5876,25.6141,36300.0
2014-09-25 15:45:00,38.59,38.59,38.54,38.59,59850.0,25.6008,25.6008,25.5677,25.6008,59850.0
2014-09-25 15:50:00,38.59,38.59,38.55,38.56,108900.0,25.6008,25.6008,25.5743,25.5809,108900.0
2014-09-25 15:55:00,38.55,38.57,38.49,38.49,188850.0,25.5743,25.5876,25.5345,25.5345,188850.0
2014-09-26 09:30:00,38.4,38.51,38.4,38.49,78600.0,25.4748,25.5478,25.4748,25.5345,78600.0
2014-09-26 09:35:00,38.49,38.51,38.47,38.48,20850.0,25.5345,25.5478,25.5212,25.5279,20850.0
2014-09-26 09:40:00,38.47,38.53,38.42,38.43,35550.0,25.5212,25.561,25.4881,25.4947,35550.0
2014-09-26 09:45:00,38.45,38.46,38.33,38.41,52800.0,25.508,25.5146,25.4284,25.4814,52800.0
2014-09-26 09:50:00,38.41,38.51,38.41,38.48,21300.0,25.4814,25.5478,25.4814,25.5279,21300.0
2014-09-26 09:55:00,38.47,38.48,38.39,38.47,22050.0,25.5212,25.5279,25.4682,25.5212,22050.0
2014-09-26 10:00:00,38.47,38.61,38.47,38.61,27750.0,25.5212,25.6141,25.5212,25.6141,27750.0
2014-09-26 10:05:00,38.59,38.59,38.53,38.55,15600.0,25.6008,25.6008,25.561,25.5743,15600.0
2014-09-26 10:10:00,38.55,38.56,38.43,38.43,16350.0,25.5743,25.5809,25.4947,25.4947,16350.0
2014-09-26 10:15:00,38.43,38.48,38.41,38.47,20550.0,25.4947,25.5279,25.4814,25.5212,20550.0
2014-09-26 10:20:00,38.46,38.51,38.46,38.49,16650.0,25.5146,25.5478,25.5146,25.5345,16650.0
2014-09-26 10:25:00,38.47,38.53,38.45,38.45,13050.0,25.5212,25.561,25.508,25.508,13050.0
2014-09-26 10:30:00,38.44,38.49,38.39,38.49,20550.0,25.5013,25.5345,25.4682,25.5345,20550.0
2014-09-26 10:35:00,38.48,38.51,38.45,38.47,44850.0,25.5279,25.5478,25.508,25.5212,44850.0
2014-09-26 10:40:00,38.47,38.51,38.45,38.47,23400.0,25.5212,25.5478,25.508,25.5212,23400.0
2014-09-26 10:45:00,38.47,38.49,38.43,38.43,22050.0,25.5212,25.5345,25.4947,25.4947,22050.0
2014-09-26 10:50:00,38.44,38.45,38.39,38.39,18000.0,25.5013,25.508,25.4682,25.4682,18000.0
2014-09-26 10:55:00,38.38,38.48,38.38,38.47,12600.0,25.4615,25.5279,25.4615,25.5212,12600.0
2014-09-26 11:00:00,38.49,38.53,38.47,38.47,11250.0,25.5345,25.561,25.5212,25.5212,11250.0
2014-09-26 11:05:00,38.47,38.47,38.42,38.45,24300.0,25.5212,25.5212,25.4881,25.508,24300.0
2014-09-26 11:10:00,38.45,38.47,38.41,38.43,8100.0,25.508,25.5212,25.4814,25.4947,8100.0
2014-09-26 11:15:00,38.43,38.44,38.42,38.42,9900.0,25.4947,25.5013,25.4881,25.4881,9900.0
2014-09-26 11:20:00,38.42,38.43,38.36,38.41,21150.0,25.4881,25.4947,25.4483,25.4814,21150.0
2014-09-26 11:25:00,38.41,38.42,38.35,38.37,16200.0,25.4814,25.4881,25.4416,25.4549,16200.0
2014-09-26 11:30:00,38.37,38.38,38.33,38.35,18150.0,25.4549,25.4615,25.4284,25.4416,18150.0
2014-09-26 11:35:00,38.33,38.36,38.31,38.35,23550.0,25.4284,25.4483,25.4151,25.4416,23550.0
2014-09-26 11:40:00,38.35,38.39,38.34,38.39,19800.0,25.4416,25.4682,25.435,25.4682,19800.0
2014-09-26 11:45:00,38.37,38.37,38.32,38.35,14400.0,25.4549,25.4549,25.4217,25.4416,14400.0
2014-09-26 11:50:00,38.35,38.37,38.33,38.35,10350.0,25.4416,25.4549,25.4284,25.4416,10350.0
2014-09-26 11:55:00,38.35,38.37,38.34,38.34,11400.0,25.4416,25.4549,25.435,25.435,11400.0
2014-09-26 12:00:00,38.35,38.36,38.33,38.36,10500.0,25.4416,25.4483,25.4284,25.4483,10500.0
2014-09-26 12:05:00,38.36,38.36,38.34,38.34,14850.0,25.4483,25.4483,25.435,25.435,14850.0
2014-09-26 12:10:00,38.34,38.37,38.34,38.35,15900.0,25.435,25.4549,25.435,25.4416,15900.0
2014-09-26 12:15:00,38.35,38.4,38.34,38.38,15450.0,25.4416,25.4748,25.435,25.4615,15450.0
2014-09-26 12:20:00,38.39,38.42,38.39,38.39,9450.0,25.4682,25.4881,25.4682,25.4682,9450.0
2014-09-26 12:25:00,38.37,38.37,38.34,38.35,17250.0,25.4549,25.4549,25.435,25.4416,17250.0
2014-09-26 12:30:00,38.36,38.37,38.32,38.33,28200.0,25.4483,25.4549,25.4217,25.4284,28200.0
2014-09-26 12:35:00,38.33,38.34,38.31,38.32,9300.0,25.4284,25.435,25.4151,25.4217,9300.0
2014-09-26 12:40:00,38.32,38.32,38.29,38.3,15300.0,25.4217,25.4217,25.4018,25.4085,15300.0
2014-09-26 12:45:00,38.31,38.33,38.3,38.33,15600.0,25.4151,25.4284,25.4085,25.4284,15600.0
2014-09-26 12:50:00,38.32,38.33,38.31,38.33,11850.0,25.4217,25.4284,25.4151,25.4284,11850.0
2014-09-26 12:55:00,38.32,38.32,38.28,38.3,15300.0,25.4217,25.4217,25.3952,25.4085,15300.0
2014-09-26 13:00:00,38.3,38.32,38.3,38.32,10050.0,25.4085,25.4217,25.4085,25.4217,10050.0
2014-09-26 13:05:00,38.31,38.34,38.29,38.31,24750.0,25.4151,25.435,25.4018,25.4151,24750.0
2014-09-26 13:10:00,38.31,38.31,38.29,38.31,5250.0,25.4151,25.4151,25.4018,25.4151,5250.0
2014-09-26 13:15:00,38.31,38.33,38.29,38.31,11850.0,25.4151,25.4284,25.4018,25.4151,11850.0
2014-09-26 13:20:00,38.31,38.33,38.31,38.32,40500.0,25.4151,25.4284,25.4151,25.4217,40500.0
2014-09-26 13:25:00,38.32,38.33,38.29,38.33,19950.0,25.4217,25.4284,25.4018,25.4284,19950.0
2014-09-26 13:30:00,38.33,38.33,38.29,38.32,39900.0,25.4284,25.4284,25.4018,25.4217,39900.0
2014-09-26 13:35:00,38.31,38.32,38.31,38.31,11100.0,25.4151,25.4217,25.4151,25.4151,11100.0
2014-09-26 13:40:00,38.3,38.31,38.29,38.29,4500.0,25.4085,25.4151,25.4018,25.4018,4500.0
2014-09-26 13:45:00,38.29,38.31,38.29,38.31,13050.0,25.4018,25.4151,25.4018,25.4151,13050.0
2014-09-26 13:50:00,38.31,38.33,38.31,38.32,11250.0,25.4151,25.4284,25.4151,25.4217,11250.0
2014-09-26 13:55:00,38.33,38.35,38.3,38.33,16350.0,25.4284,25.4416,25.4085,25.4284,16350.0
2014-09-26 14:00:00,38.33,38.37,38.32,38.37,18150.0,25.4284,25.4549,25.4217,25.4549,18150.0
2014-09-26 14:05:00,38.36,38.44,38.35,38.44,28050.0,25.4483,25.5013,25.4416,25.5013,28050.0
2014-09-26 14:10:00,38.43,38.44,38.42,38.42,30300.0,25.4947,25.5013,25.4881,25.4881,30300.0
2014-09-26 14:15:00,38.43,38.51,38.43,38.5,55650.0,25.4947,25.5478,25.4947,25.5411,55650.0
2014-09-26 14:20:00,38.5,38.52,38.49,38.49,30750.0,25.5411,25.5544,25.5345,25.5345,30750.0
2014-09-26 14:25:00,38.49,38.5,38.43,38.45,53400.0,25.5345,25.5411,25.4947,25.508,53400.0
2014-09-26 14:30:00,38.45,38.46,38.43,38.44,48300.0,25.508,25.5146,25.4947,25.5013,48300.0
2014-09-26 14:35:00,38.44,38.51,38.44,38.49,79650.0,25.5013,25.5478,25.5013,25.5345,79650.0
2014-09-26 14:40:00,38.49,38.49,38.45,38.46,49050.0,25.5345,25.5345,25.508,25.5146,49050.0
2014-09-26 14:45:00,38.45,38.49,38.45,38.48,61950.0,25.508,25.5345,25.508,25.5279,61950.0
2014-09-26 14:50:00,38.48,38.48,38.43,38.43,51600.0,25.5279,25.5279,25.4947,25.4947,51600.0
2014-09-26 14:55:00,38.43,38.45,38.39,38.41,60750.0,25.4947,25.508,25.4682,25.4814,60750.0
2014-09-26 15:00:00,38.42,38.44,38.4,38.44,65700.0,25.4881,25.5013,25.4748,25.5013,65700.0
2014-09-26 15:05:00,38.44,38.46,38.44,38.46,20250.0,25.5013,25.5146,25.5013,25.5146,20250.0
2014-09-26 15:10:00,38.46,38.47,38.43,38.47,58050.0,25.5146,25.5212,25.4947,25.5212,58050.0
2014-09-26 15:15:00,38.46,38.47,38.39,38.39,84600.0,25.5146,25.5212,25.4682,25.4682,84600.0
2014-09-26 15:20:00,38.39,38.44,38.39,38.44,32400.0,25.4682,25.5013,25.4682,25.5013,32400.0
2014-09-26 15:25:00,38.43,38.44,38.39,38.4,51450.0,25.4947,25.5013,25.4682,25.4748,51450.0
2014-09-26 15:30:00,38.39,38.42,38.39,38.39,36600.0,25.4682,25.4881,25.4682,25.4682,36600.0
2014-09-26 15:35:00,38.4,38.42,38.39,38.41,39300.0,25.4748,25.4881,25.4682,25.4814,39300.0
2014-09-26 15:40:00,38.41,38.41,38.36,38.37,59850.0,25.4814,25.4814,25.4483,25.4549,59850.0
2014-09-26 15:45:00,38.37,38.37,38.32,38.33,110700.0,25.4549,25.4549,25.4217,25.4284,110700.0
2014-09-26 15:50:00,38.32,38.39,38.32,38.39,116100.0,25.4217,25.4682,25.4217,25.4682,116100.0
2014-09-26 15:55:00,38.39,38.41,38.36,38.37,205650.0,25.4682,25.4814,25.4483,25.4549,205650.0
2014-09-29 09:30:00,37.91,38.03,37.78,37.81,115050.0,25.1497,25.2293,25.0635,25.0834,115050.0
2014-09-29 09:35:00,37.81,37.96,37.74,37.95,20550.0,25.0834,25.1829,25.0369,25.1763,20550.0
2014-09-29 09:40:00,37.94,38.01,37.89,38.0,24600.0,25.1696,25.2161,25.1365,25.2094,24600.0
2014-09-29 09:45:00,38.02,38.07,38.0,38.0,31050.0,25.2227,25.2559,25.2094,25.2094,31050.0
2014-09-29 09:50:00,38.01,38.02,37.91,37.97,52500.0,25.2161,25.2227,25.1497,25.1895,52500.0
2014-09-29 09:55:00,37.97,38.0,37.91,38.0,47550.0,25.1895,25.2094,25.1497,25.2094,47550.0
2014-09-29 10:00:00,38.0,38.01,37.93,37.97,27900.0,25.2094,25.2161,25.163,25.1895,27900.0
2014-09-29 10:05:00,37.98,37.98,37.93,37.94,15300.0,25.1962,25.1962,25.163,25.1696,15300.0
2014-09-29 10:10:00,37.95,38.02,37.95,37.98,11850.0,25.1763,25.2227,25.1763,25.1962,11850.0
2014-09-29 10:15:00,37.99,38.01,37.96,38.0,28050.0,25.2028,25.2161,25.1829,25.2094,28050.0
2014-09-29 10:20:00,38.0,38.01,37.97,37.97,49350.0,25.2094,25.2161,25.1895,25.1895,49350.0
2014-09-29 10:25:00,37.97,38.0,37.97,38.0,22950.0,25.1895,25.2094,25.1895,25.2094,22950.0
2014-09-29 10:30:00,37.99,38.07,37.99,38.06,22350.0,25.2028,25.2559,25.2028,25.2492,22350.0
2014-09-29 10:35:00,38.05,38.05,38.02,38.04,21900.0,25.2426,25.2426,25.2227,25.236,21900.0
2014-09-29 10:40:00,38.05,38.14,38.05,38.14,31950.0,25.2426,25.3023,25.2426,25.3023,31950.0
2014-09-29 10:45:00,38.15,38.16,38.09,38.13,33750.0,25.3089,25.3156,25.2691,25.2957,33750.0
2014-09-29 10:50:00,38.14,38.16,38.11,38.15,13350.0,25.3023,25.3156,25.2824,25.3089,13350.0
2014-09-29 10:55:00,38.15,38.17,38.12,38.15,14700.0,25.3089,25.3222,25.289,25.3089,14700.0
2014-09-29 11:00:00,38.15,38.16,38.11,38.12,29400.0,25.3089,25.3156,25.2824,25.289,29400.0
2014-09-29 11:05:00,38.12,38.13,38.1,38.11,20100.0,25.289,25.2957,25.2758,25.2824,20100.0
2014-09-29 11:10:00,38.12,38.18,38.12,38.17,61650.0,25.289,25.3288,25.289,25.3222,61650.0
2014-09-29 11:15:00,38.17,38.17,38.15,38.16,36600.0,25.3222,25.3222,25.3089,25.3156,36600.0
2014-09-29 11:20:00,38.16,38.18,38.15,38.15,61650.0,25.3156,25.3288,25.3089,25.3089,61650.0
2014-09-29 11:25:00,38.15,38.21,38.13,38.2,42900.0,25.3089,25.3487,25.2957,25.3421,42900.0
2014-09-29 11:30:00,38.2,38.21,38.17,38.2,24150.0,25.3421,25.3487,25.3222,25.3421,24150.0
2014-09-29 11:35:00,38.19,38.19,38.16,38.16,14550.0,25.3355,25.3355,25.3156,25.3156,14550.0
2014-09-29 11:40:00,38.15,38.17,38.15,38.17,16050.0,25.3089,25.3222,25.3089,25.3222,16050.0
2014-09-29 11:45:00,38.17,38.17,38.13,38.15,10350.0,25.3222,25.3222,25.2957,25.3089,10350.0
2014-09-29 11:50:00,38.15,38.19,38.15,38.19,11700.0,25.3089,25.3355,25.3089,25.3355,11700.0
2014-09-29 11:55:00,38.19,38.2,38.17,38.19,22650.0,25.3355,25.3421,25.3222,25.3355,22650.0
2014-09-29 12:00:00,38.19,38.19,38.15,38.17,20250.0,25.3355,25.3355,25.3089,25.3222,20250.0
2014-09-29 12:05:00,38.16,38.18,38.14,38.17,14850.0,25.3156,25.3288,25.3023,25.3222,14850.0
2014-09-29 12:10:00,38.17,38.17,38.08,38.08,42000.0,25.3222,25.3222,25.2625,25.2625,42000.0
2014-09-29 12:15:00,38.08,38.1,38.05,38.09,31800.0,25.2625,25.2758,25.2426,25.2691,31800.0
2014-09-29 12:20:00,38.1,38.11,38.08,38.08,17700.0,25.2758,25.2824,25.2625,25.2625,17700.0
2014-09-29 12:25:00,38.07,38.07,38.03,38.07,13500.0,25.2559,25.2559,25.2293,25.2559,13500.0
2014-09-29 12:30:00,38.05,38.07,38.03,38.03,15450.0,25.2426,25.2559,25.2293,25.2293,15450.0
2014-09-29 12:35:00,38.03,38.03,38.01,38.02,16050.0,25.2293,25.2293,25.2161,25.2227,16050.0
2014-09-29 12:40:00,38.03,38.04,38.0,38.03,23100.0,25.2293,25.236,25.2094,25.2293,23100.0
2014-09-29 12:45:00,38.02,38.03,38.01,38.03,28500.0,25.2227,25.2293,25.2161,25.2293,28500.0
2014-09-29 12:50:00,38.03,38.09,38.03,38.07,9150.0,25.2293,25.2691,25.2293,25.2559,9150.0
2014-09-29 12:55:00,38.08,38.09,38.08,38.08,6600.0,25.2625,25.2691,25.2625,25.2625,6600.0
2014-09-29 13:00:00,38.08,38.09,38.07,38.07,10050.0,25.2625,25.2691,25.2559,25.2559,10050.0
2014-09-29 13:05:00,38.07,38.07,38.03,38.07,13800.0,25.2559,25.2559,25.2293,25.2559,13800.0
2014-09-29 13:10:00,38.08,38.09,38.07,38.07,10800.0,25.2625,25.2691,25.2559,25.2559,10800.0
2014-09-29 13:15:00,38.07,38.15,38.07,38.12,14700.0,25.2559,25.3089,25.2559,25.289,14700.0
2014-09-29 13:20:00,38.13,38.14,38.11,38.11,11100.0,25.2957,25.3023,25.2824,25.2824,11100.0
2014-09-29 13:25:00,38.11,38.15,38.11,38.15,10650.0,25.2824,25.3089,25.2824,25.3089,10650.0
2014-09-29 13:30:00,38.15,38.19,38.15,38.19,23550.0,25.3089,25.3355,25.3089,25.3355,23550.0
2014-09-29 13:35:00,38.19,38.19,38.14,38.15,17850.0,25.3355,25.3355,25.3023,25.3089,17850.0
2014-09-29 13:40:00,38.15,38.15,38.1,38.11,7950.0,25.3089,25.3089,25.2758,25.2824,7950.0
2014-09-29 13:45:00,38.12,38.13,38.11,38.12,12750.0,25.289,25.2957,25.2824,25.289,12750.0
2014-09-29 13:50:00,38.13,38.17,38.13,38.17,11700.0,25.2957,25.3222,25.2957,25.3222,11700.0
2014-09-29 13:55:00,38.17,38.17,38.13,38.14,14850.0,25.3222,25.3222,25.2957,25.3023,14850.0
2014-09-29 14:00:00,38.13,38.16,38.13,38.13,21450.0,25.2957,25.3156,25.2957,25.2957,21450.0
2014-09-29 14:05:00,38.13,38.13,38.06,38.06,25350.0,25.2957,25.2957,25.2492,25.2492,25350.0
2014-09-29 14:10:00,38.07,38.08,38.06,38.07,19800.0,25.2559,25.2625,25.2492,25.2559,19800.0
2014-09-29 14:15:00,38.06,38.07,38.04,38.04,22350.0,25.2492,25.2559,25.236,25.236,22350.0
2014-09-29 14:20:00,38.04,38.05,38.01,38.03,20700.0,25.236,25.2426,25.2161,25.2293,20700.0
2014-09-29 14:25:00,38.01,38.05,38.01,38.03,13350.0,25.2161,25.2426,25.2161,25.2293,13350.0
2014-09-29 14:30:00,38.03,38.08,38.03,38.08,18750.0,25.2293,25.2625,25.2293,25.2625,18750.0
2014-09-29 14:35:00,38.09,38.09,38.07,38.09,13950.0,25.2691,25.2691,25.2559,25.2691,13950.0
2014-09-29 14:40:00,38.09,38.09,38.05,38.05,28500.0,25.2691,25.2691,25.2426,25.2426,28500.0
2014-09-29 14:45:00,38.05,38.08,38.05,38.08,13650.0,25.2426,25.2625,25.2426,25.2625,13650.0
2014-09-29 14:50:00,38.07,38.08,38.05,38.05,17700.0,25.2559,25.2625,25.2426,25.2426,17700.0
2014-09-29 14:55:00,38.05,38.13,38.05,38.12,18150.0,25.2426,25.2957,25.2426,25.289,18150.0
2014-09-29 15:00:00,38.13,38.14,38.1,38.11,15900.0,25.2957,25.3023,25.2758,25.2824,15900.0
2014-09-29 15:05:00,38.11,38.13,38.05,38.05,42900.0,25.2824,25.2957,25.2426,25.2426,42900.0
2014-09-29 15:10:00,38.06,38.16,38.06,38.15,29550.0,25.2492,25.3156,25.2492,25.3089,29550.0
2014-09-29 15:15:00,38.17,38.17,38.12,38.15,19500.0,25.3222,25.3222,25.289,25.3089,19500.0
2014-09-29 15:20:00,38.15,38.21,38.15,38.2,26700.0,25.3089,25.3487,25.3089,25.3421,26700.0
2014-09-29 15:25:00,38.19,38.21,38.17,38.18,21150.0,25.3355,25.3487,25.3222,25.3288,21150.0
2014-09-29 15:30:00,38.19,38.19,38.16,38.17,97200.0,25.3355,25.3355,25.3156,25.3222,97200.0
2014-09-29 15:35:00,38.17,38.2,38.17,38.19,52200.0,25.3222,25.3421,25.3222,25.3355,52200.0
2014-09-29 15:40:00,38.19,38.19,38.03,38.07,162900.0,25.3355,25.3355,25.2293,25.2559,162900.0
2014-09-29 15:45:00,38.07,38.15,38.07,38.14,119400.0,25.2559,25.3089,25.2559,25.3023,119400.0
2014-09-29 15:50:00,38.15,38.15,38.12,38.13,145800.0,25.3089,25.3089,25.289,25.2957,145800.0
2014-09-29 15:55:00,38.13,38.17,38.12,38.13,208350.0,25.2957,25.3222,25.289,25.2957,208350.0
2014-09-30 09:30:00,38.07,38.22,38.05,38.13,72450.0,25.2559,25.3554,25.2426,25.2957,72450.0
2014-09-30 09:35:00,38.11,38.13,38.04,38.07,37800.0,25.2824,25.2957,25.236,25.2559,37800.0
2014-09-30 09:40:00,38.07,38.09,38.02,38.03,36150.0,25.2559,25.2691,25.2227,25.2293,36150.0
2014-09-30 09:45:00,38.01,38.02,37.93,37.93,41250.0,25.2161,25.2227,25.163,25.163,41250.0
2014-09-30 09:50:00,37.93,37.99,37.92,37.99,55800.0,25.163,25.2028,25.1564,25.2028,55800.0
2014-09-30 09:55:00,37.99,37.99,37.87,37.94,61350.0,25.2028,25.2028,25.1232,25.1696,61350.0
2014-09-30 10:00:00,37.92,37.93,37.87,37.89,42000.0,25.1564,25.163,25.1232,25.1365,42000.0
2014-09-30 10:05:00,37.89,37.94,37.88,37.92,25050.0,25.1365,25.1696,25.1298,25.1564,25050.0
2014-09-30 10:10:00,37.92,37.97,37.89,37.95,33600.0,25.1564,25.1895,25.1365,25.1763,33600.0
2014-09-30 10:15:00,37.97,37.99,37.95,37.97,20700.0,25.1895,25.2028,25.1763,25.1895,20700.0
2014-09-30 10:20:00,37.97,37.98,37.89,37.9,26100.0,25.1895,25.1962,25.1365,25.1431,26100.0
2014-09-30 10:25:00,37.91,37.93,37.88,37.9,20400.0,25.1497,25.163,25.1298,25.1431,20400.0
2014-09-30 10:30:00,37.9,37.96,37.9,37.95,20100.0,25.1431,25.1829,25.1431,25.1763,20100.0
2014-09-30 10:35:00,37.95,38.01,37.94,37.99,17850.0,25.1763,25.2161,25.1696,25.2028,17850.0
2014-09-30 10:40:00,37.99,38.03,37.96,38.02,23550.0,25.2028,25.2293,25.1829,25.2227,23550.0
2014-09-30 10:45:00,38.03,38.11,38.03,38.09,15600.0,25.2293,25.2824,25.2293,25.2691,15600.0
2014-09-30 10:50:00,38.09,38.13,38.09,38.11,14700.0,25.2691,25.2957,25.2691,25.2824,14700.0
2014-09-30 10:55:00,38.12,38.15,38.1,38.13,27900.0,25.289,25.3089,25.2758,25.2957,27900.0
2014-09-30 11:00:00,38.13,38.14,38.03,38.1,112950.0,25.2957,25.3023,25.2293,25.2758,112950.0
2014-09-30 11:05:00,38.1,38.21,38.1,38.21,22650.0,25.2758,25.3487,25.2758,25.3487,22650.0
2014-09-30 11:10:00,38.21,38.21,38.15,38.18,15300.0,25.3487,25.3487,25.3089,25.3288,15300.0
2014-09-30 11:15:00,38.18,38.22,38.17,38.21,12450.0,25.3288,25.3554,25.3222,25.3487,12450.0
2014-09-30 11:20:00,38.21,38.23,38.19,38.22,15000.0,25.3487,25.362,25.3355,25.3554,15000.0
2014-09-30 11:25:00,38.22,38.28,38.22,38.26,64050.0,25.3554,25.3952,25.3554,25.3819,64050.0
2014-09-30 11:30:00,38.27,38.28,38.22,38.23,93000.0,25.3885,25.3952,25.3554,25.362,93000.0
2014-09-30 11:35:00,38.22,38.25,38.19,38.19,45150.0,25.3554,25.3753,25.3355,25.3355,45150.0
2014-09-30 11:40:00,38.19,38.19,38.15,38.17,15000.0,25.3355,25.3355,25.3089,25.3222,15000.0
2014-09-30 11:45:00,38.18,38.19,38.13,38.13,21450.0,25.3288,25.3355,25.2957,25.2957,21450.0
2014-09-30 11:50:00,38.13,38.15,38.13,38.13,28050.0,25.2957,25.3089,25.2957,25.2957,28050.0
2014-09-30 11:55:00,38.13,38.13,38.1,38.13,16500.0,25.2957,25.2957,25.2758,25.2957,16500.0
2014-09-30 12:00:00,38.13,38.13,38.07,38.11,17400.0,25.2957,25.2957,25.2559,25.2824,17400.0
2014-09-30 12:05:00,38.1,38.11,38.07,38.09,15450.0,25.2758,25.2824,25.2559,25.2691,15450.0
2014-09-30 12:10:00,38.09,38.11,38.08,38.11,18900.0,25.2691,25.2824,25.2625,25.2824,18900.0
2014-09-30 12:15:00,38.1,38.1,38.07,38.08,21900.0,25.2758,25.2758,25.2559,25.2625,21900.0
2014-09-30 12:20:00,38.08,38.09,38.03,38.05,14550.0,25.2625,25.2691,25.2293,25.2426,14550.0
2014-09-30 12:25:00,38.05,38.06,38.02,38.04,25650.0,25.2426,25.2492,25.2227,25.236,25650.0
2014-09-30 12:30:00,38.03,38.06,38.03,38.06,18150.0,25.2293,25.2492,25.2293,25.2492,18150.0
2014-09-30 12:35:00,38.05,38.05,37.96,37.96,31350.0,25.2426,25.2426,25.1829,25.1829,31350.0
2014-09-30 12:40:00,37.96,38.0,37.95,37.99,12900.0,25.1829,25.2094,25.1763,25.2028,12900.0
2014-09-30 12:45:00,37.99,38.03,37.99,38.01,8400.0,25.2028,25.2293,25.2028,25.2161,8400.0
2014-09-30 12:50:00,38.01,38.04,38.01,38.02,15900.0,25.2161,25.236,25.2161,25.2227,15900.0
2014-09-30 12:55:00,38.03,38.03,37.99,37.99,10200.0,25.2293,25.2293,25.2028,25.2028,10200.0
2014-09-30 13:00:00,37.99,38.03,37.99,38.01,21750.0,25.2028,25.2293,25.2028,25.2161,21750.0
2014-09-30 13:05:00,38.01,38.05,37.97,37.97,31650.0,25.2161,25.2426,25.1895,25.1895,31650.0
2014-09-30 13:10:00,37.97,38.0,37.97,37.99,7950.0,25.1895,25.2094,25.1895,25.2028,7950.0
2014-09-30 13:15:00,37.99,38.0,37.97,37.97,8250.0,25.2028,25.2094,25.1895,25.1895,8250.0
2014-09-30 13:20:00,37.97,37.99,37.95,37.95,9300.0,25.1895,25.2028,25.1763,25.1763,9300.0
2014-09-30 13:25:00,37.96,37.99,37.95,37.96,38850.0,25.1829,25.2028,25.1763,25.1829,38850.0
2014-09-30 13:30:00,37.95,37.98,37.95,37.95,24150.0,25.1763,25.1962,25.1763,25.1763,24150.0
2014-09-30 13:35:00,37.95,37.97,37.93,37.95,9600.0,25.1763,25.1895,25.163,25.1763,9600.0
2014-09-30 13:40:00,37.96,37.96,37.93,37.93,53400.0,25.1829,25.1829,25.163,25.163,53400.0
2014-09-30 13:45:00,37.93,37.93,37.87,37.89,16200.0,25.163,25.163,25.1232,25.1365,16200.0
2014-09-30 13:50:00,37.89,37.91,37.87,37.91,14250.0,25.1365,25.1497,25.1232,25.1497,14250.0
2014-09-30 13:55:00,37.91,37.92,37.89,37.9,22350.0,25.1497,25.1564,25.1365,25.1431,22350.0
2014-09-30 14:00:00,37.89,37.92,37.87,37.92,16800.0,25.1365,25.1564,25.1232,25.1564,16800.0
2014-09-30 14:05:00,37.91,37.92,37.86,37.89,20400.0,25.1497,25.1564,25.1166,25.1365,20400.0
2014-09-30 14:10:00,37.89,37.9,37.87,37.89,17250.0,25.1365,25.1431,25.1232,25.1365,17250.0
2014-09-30 14:15:00,37.89,37.89,37.87,37.87,30750.0,25.1365,25.1365,25.1232,25.1232,30750.0
2014-09-30 14:20:00,37.88,37.89,37.86,37.88,38550.0,25.1298,25.1365,25.1166,25.1298,38550.0
2014-09-30 14:25:00,37.88,37.93,37.87,37.93,37050.0,25.1298,25.163,25.1232,25.163,37050.0
2014-09-30 14:30:00,37.92,37.94,37.91,37.92,17550.0,25.1564,25.1696,25.1497,25.1564,17550.0
2014-09-30 14:35:00,37.91,37.91,37.89,37.9,63600.0,25.1497,25.1497,25.1365,25.1431,63600.0
2014-09-30 14:40:00,37.89,37.89,37.87,37.89,36000.0,25.1365,25.1365,25.1232,25.1365,36000.0
2014-09-30 14:45:00,37.89,37.93,37.89,37.93,23250.0,25.1365,25.163,25.1365,25.163,23250.0
2014-09-30 14:50:00,37.93,37.94,37.91,37.92,17700.0,25.163,25.1696,25.1497,25.1564,17700.0
2014-09-30 14:55:00,37.92,37.95,37.91,37.92,31050.0,25.1564,25.1763,25.1497,25.1564,31050.0
2014-09-30 15:00:00,37.92,37.92,37.87,37.89,44550.0,25.1564,25.1564,25.1232,25.1365,44550.0
2014-09-30 15:05:00,37.89,37.89,37.83,37.85,104850.0,25.1365,25.1365,25.0967,25.1099,104850.0
2014-09-30 15:10:00,37.84,37.86,37.83,37.83,166800.0,25.1033,25.1166,25.0967,25.0967,166800.0
2014-09-30 15:15:00,37.83,37.89,37.83,37.85,38400.0,25.0967,25.1365,25.0967,25.1099,38400.0
2014-09-30 15:20:00,37.87,37.95,37.87,37.91,27000.0,25.1232,25.1763,25.1232,25.1497,27000.0
2014-09-30 15:25:00,37.92,37.93,37.91,37.93,13200.0,25.1564,25.163,25.1497,25.163,13200.0
2014-09-30 15:30:00,37.93,37.94,37.89,37.93,21300.0,25.163,25.1696,25.1365,25.163,21300.0
2014-09-30 15:35:00,37.94,37.99,37.93,37.95,30300.0,25.1696,25.2028,25.163,25.1763,30300.0
2014-09-30 15:40:00,37.94,37.97,37.94,37.96,32850.0,25.1696,25.1895,25.1696,25.1829,32850.0
2014-09-30 15:45:00,37.95,37.97,37.93,37.95,132150.0,25.1763,25.1895,25.163,25.1763,132150.0
2014-09-30 15:50:00,37.95,37.98,37.95,37.98,84600.0,25.1763,25.1962,25.1763,25.1962,84600.0
2014-09-30 15:55:00,37.98,37.99,37.91,37.92,357300.0,25.1962,25.2028,25.1497,25.1564,357300.0
2014-10-01 09:30:00,37.81,37.89,37.73,37.74,38700.0,25.0834,25.1365,25.0303,25.0369,38700.0
2014-10-01 09:35:00,37.71,37.71,37.51,37.54,33000.0,25.017,25.017,24.8844,24.9043,33000.0
2014-10-01 09:40:00,37.53,37.54,37.42,37.43,47700.0,24.8976,24.9043,24.8247,24.8313,47700.0
2014-10-01 09:45:00,37.45,37.47,37.35,37.35,104550.0,24.8446,24.8578,24.7782,24.7782,104550.0
2014-10-01 09:50:00,37.37,37.39,37.35,37.39,57150.0,24.7915,24.8048,24.7782,24.8048,57150.0
2014-10-01 09:55:00,37.39,37.41,37.35,37.36,58500.0,24.8048,24.818,24.7782,24.7848,58500.0
2014-10-01 10:00:00,37.36,37.44,37.35,37.38,64500.0,24.7848,24.8379,24.7782,24.7981,64500.0
2014-10-01 10:05:00,37.38,37.44,37.34,37.42,45600.0,24.7981,24.8379,24.7716,24.8247,45600.0
2014-10-01 10:10:00,37.41,37.48,37.4,37.48,27300.0,24.818,24.8645,24.8114,24.8645,27300.0
2014-10-01 10:15:00,37.49,37.55,37.48,37.51,33900.0,24.8711,24.9109,24.8645,24.8844,33900.0
2014-10-01 10:20:00,37.51,37.53,37.5,37.51,13950.0,24.8844,24.8976,24.8777,24.8844,13950.0
2014-10-01 10:25:00,37.5,37.5,37.45,37.48,21600.0,24.8777,24.8777,24.8446,24.8645,21600.0
2014-10-01 10:30:00,37.47,37.47,37.42,37.44,19650.0,24.8578,24.8578,24.8247,24.8379,19650.0
2014-10-01 10:35:00,37.43,37.46,37.38,37.4,55350.0,24.8313,24.8512,24.7981,24.8114,55350.0
2014-10-01 10:40:00,37.41,37.44,37.41,37.43,32400.0,24.818,24.8379,24.818,24.8313,32400.0
2014-10-01 10:45:00,37.43,37.48,37.4,37.45,15900.0,24.8313,24.8645,24.8114,24.8446,15900.0
2014-10-01 10:50:00,37.46,37.5,37.46,37.5,31500.0,24.8512,24.8777,24.8512,24.8777,31500.0
2014-10-01 10:55:00,37.51,37.59,37.49,37.58,44400.0,24.8844,24.9374,24.8711,24.9308,44400.0
2014-10-01 11:00:00,37.59,37.65,37.59,37.64,25050.0,24.9374,24.9772,24.9374,24.9706,25050.0
2014-10-01 11:05:00,37.65,37.69,37.65,37.68,64650.0,24.9772,25.0038,24.9772,24.9971,64650.0
2014-10-01 11:10:00,37.69,37.71,37.67,37.69,33600.0,25.0038,25.017,24.9905,25.0038,33600.0
2014-10-01 11:15:00,37.69,37.72,37.68,37.72,41400.0,25.0038,25.0237,24.9971,25.0237,41400.0
2014-10-01 11:20:00,37.73,37.78,37.72,37.77,30450.0,25.0303,25.0635,25.0237,25.0568,30450.0
2014-10-01 11:25:00,37.77,37.81,37.76,37.81,64200.0,25.0568,25.0834,25.0502,25.0834,64200.0
2014-10-01 11:30:00,37.81,37.81,37.79,37.8,77850.0,25.0834,25.0834,25.0701,25.0767,77850.0
2014-10-01 11:35:00,37.8,37.85,37.79,37.85,21750.0,25.0767,25.1099,25.0701,25.1099,21750.0
2014-10-01 11:40:00,37.85,37.88,37.83,37.85,34350.0,25.1099,25.1298,25.0967,25.1099,34350.0
2014-10-01 11:45:00,37.84,37.84,37.81,37.81,78600.0,25.1033,25.1033,25.0834,25.0834,78600.0
2014-10-01 11:50:00,37.81,37.83,37.8,37.83,14850.0,25.0834,25.0967,25.0767,25.0967,14850.0
2014-10-01 11:55:00,37.83,37.83,37.81,37.81,18900.0,25.0967,25.0967,25.0834,25.0834,18900.0
2014-10-01 12:00:00,37.81,37.83,37.8,37.83,18900.0,25.0834,25.0967,25.0767,25.0967,18900.0
2014-10-01 12:05:00,37.82,37.87,37.8,37.86,17700.0,25.09,25.1232,25.0767,25.1166,17700.0
2014-10-01 12:10:00,37.85,37.85,37.8,37.81,15600.0,25.1099,25.1099,25.0767,25.0834,15600.0
2014-10-01 12:15:00,37.81,37.82,37.8,37.8,68250.0,25.0834,25.09,25.0767,25.0767,68250.0
2014-10-01 12:20:00,37.81,37.81,37.8,37.81,31200.0,25.0834,25.0834,25.0767,25.0834,31200.0
2014-10-01 12:25:00,37.81,37.81,37.74,37.79,52500.0,25.0834,25.0834,25.0369,25.0701,52500.0
2014-10-01 12:30:00,37.79,37.79,37.73,37.75,31050.0,25.0701,25.0701,25.0303,25.0436,31050.0
2014-10-01 12:35:00,37.74,37.75,37.72,37.74,27450.0,25.0369,25.0436,25.0237,25.0369,27450.0
2014-10-01 12:40:00,37.74,37.74,37.66,37.67,14400.0,25.0369,25.0369,24.9839,24.9905,14400.0
2014-10-01 12:45:00,37.67,37.67,37.58,37.58,22500.0,24.9905,24.9905,24.9308,24.9308,22500.0
2014-10-01 12:50:00,37.59,37.64,37.59,37.62,15900.0,24.9374,24.9706,24.9374,24.9573,15900.0
2014-10-01 12:55:00,37.62,37.63,37.59,37.59,9450.0,24.9573,24.964,24.9374,24.9374,9450.0
2014-10-01 13:00:00,37.58,37.61,37.56,37.59,14250.0,24.9308,24.9507,24.9175,24.9374,14250.0
2014-10-01 13:05:00,37.59,37.6,37.57,37.58,26550.0,24.9374,24.9441,24.9242,24.9308,26550.0
2014-10-01 13:10:00,37.59,37.63,37.59,37.6,33450.0,24.9374,24.964,24.9374,24.9441,33450.0
2014-10-01 13:15:00,37.6,37.63,37.59,37.61,35850.0,24.9441,24.964,24.9374,24.9507,35850.0
2014-10-01 13:20:00,37.61,37.61,37.57,37.57,56100.0,24.9507,24.9507,24.9242,24.9242,56100.0
2014-10-01 13:25:00,37.57,37.58,37.55,37.57,12600.0,24.9242,24.9308,24.9109,24.9242,12600.0
2014-10-01 13:30:00,37.56,37.56,37.53,37.53,12600.0,24.9175,24.9175,24.8976,24.8976,12600.0
2014-10-01 13:35:00,37.53,37.53,37.47,37.48,21450.0,24.8976,24.8976,24.8578,24.8645,21450.0
2014-10-01 13:40:00,37.48,37.48,37.45,37.46,8850.0,24.8645,24.8645,24.8446,24.8512,8850.0
2014-10-01 13:45:00,37.46,37.5,37.45,37.45,14850.0,24.8512,24.8777,24.8446,24.8446,14850.0
2014-10-01 13:50:00,37.46,37.48,37.45,37.46,14250.0,24.8512,24.8645,24.8446,24.8512,14250.0
2014-10-01 13:55:00,37.46,37.46,37.43,37.45,8400.0,24.8512,24.8512,24.8313,24.8446,8400.0
2014-10-01 14:00:00,37.43,37.45,37.42,37.43,11100.0,24.8313,24.8446,24.8247,24.8313,11100.0
2014-10-01 14:05:00,37.43,37.46,37.43,37.45,20850.0,24.8313,24.8512,24.8313,24.8446,20850.0
2014-10-01 14:10:00,37.46,37.47,37.45,37.47,13200.0,24.8512,24.8578,24.8446,24.8578,13200.0
2014-10-01 14:15:00,37.46,37.49,37.46,37.49,15900.0,24.8512,24.8711,24.8512,24.8711,15900.0
2014-10-01 14:20:00,37.49,37.54,37.48,37.54,17850.0,24.8711,24.9043,24.8645,24.9043,17850.0
2014-10-01 14:25:00,37.55,37.56,37.53,37.53,16950.0,24.9109,24.9175,24.8976,24.8976,16950.0
2014-10-01 14:30:00,37.54,37.57,37.54,37.56,36900.0,24.9043,24.9242,24.9043,24.9175,36900.0
2014-10-01 14:35:00,37.57,37.59,37.56,37.58,25050.0,24.9242,24.9374,24.9175,24.9308,25050.0
2014-10-01 14:40:00,37.59,37.59,37.56,37.57,22200.0,24.9374,24.9374,24.9175,24.9242,22200.0
2014-10-01 14:45:00,37.58,37.59,37.55,37.57,22800.0,24.9308,24.9374,24.9109,24.9242,22800.0
2014-10-01 14:50:00,37.57,37.58,37.56,37.57,23400.0,24.9242,24.9308,24.9175,24.9242,23400.0
2014-10-01 14:55:00,37.56,37.57,37.55,37.55,43800.0,24.9175,24.9242,24.9109,24.9109,43800.0
2014-10-01 15:00:00,37.55,37.56,37.51,37.53,67200.0,24.9109,24.9175,24.8844,24.8976,67200.0
2014-10-01 15:05:00,37.51,37.51,37.42,37.43,37050.0,24.8844,24.8844,24.8247,24.8313,37050.0
2014-10-01 15:10:00,37.43,37.44,37.41,37.44,52800.0,24.8313,24.8379,24.818,24.8379,52800.0
2014-10-01 15:15:00,37.44,37.49,37.44,37.47,37050.0,24.8379,24.8711,24.8379,24.8578,37050.0
2014-10-01 15:20:00,37.47,37.47,37.42,37.44,64350.0,24.8578,24.8578,24.8247,24.8379,64350.0
2014-10-01 15:25:00,37.44,37.5,37.43,37.48,41850.0,24.8379,24.8777,24.8313,24.8645,41850.0
2014-10-01 15:30:00,37.48,37.51,37.47,37.47,26250.0,24.8645,24.8844,24.8578,24.8578,26250.0
2014-10-01 15:35:00,37.48,37.49,37.45,37.49,40650.0,24.8645,24.8711,24.8446,24.8711,40650.0
2014-10-01 15:40:00,37.48,37.49,37.45,37.46,37500.0,24.8645,24.8711,24.8446,24.8512,37500.0
2014-10-01 15:45:00,37.47,37.51,37.47,37.49,86400.0,24.8578,24.8844,24.8578,24.8711,86400.0
2014-10-01 15:50:00,37.49,37.51,37.44,37.49,141000.0,24.8711,24.8844,24.8379,24.8711,141000.0
2014-10-01 15:55:00,37.49,37.53,37.46,37.48,190200.0,24.8711,24.8976,24.8512,24.8645,190200.0
2014-10-02 09:30:00,37.44,37.66,37.4,37.66,40950.0,24.8379,24.9839,24.8114,24.9839,40950.0
2014-10-02 09:35:00,37.66,37.73,37.64,37.73,23100.0,24.9839,25.0303,24.9706,25.0303,23100.0
2014-10-02 09:40:00,37.69,37.7,37.63,37.65,32850.0,25.0038,25.0104,24.964,24.9772,32850.0
2014-10-02 09:45:00,37.65,37.67,37.54,37.63,29250.0,24.9772,24.9905,24.9043,24.964,29250.0
2014-10-02 09:50:00,37.64,37.71,37.63,37.67,23700.0,24.9706,25.017,24.964,24.9905,23700.0
2014-10-02 09:55:00,37.69,37.71,37.67,37.69,42150.0,25.0038,25.017,24.9905,25.0038,42150.0
2014-10-02 10:00:00,37.68,37.71,37.67,37.69,51450.0,24.9971,25.017,24.9905,25.0038,51450.0
2014-10-02 10:05:00,37.69,37.74,37.68,37.71,49800.0,25.0038,25.0369,24.9971,25.017,49800.0
2014-10-02 10:10:00,37.71,37.72,37.65,37.66,35100.0,25.017,25.0237,24.9772,24.9839,35100.0
2014-10-02 10:15:00,37.67,37.69,37.65,37.67,47850.0,24.9905,25.0038,24.9772,24.9905,47850.0
2014-10-02 10:20:00,37.67,37.77,37.65,37.77,91200.0,24.9905,25.0568,24.9772,25.0568,91200.0
2014-10-02 10:25:00,37.77,37.79,37.75,37.76,39600.0,25.0568,25.0701,25.0436,25.0502,39600.0
2014-10-02 10:30:00,37.76,37.77,37.7,37.7,78900.0,25.0502,25.0568,25.0104,25.0104,78900.0
2014-10-02 10:35:00,37.69,37.73,37.68,37.73,92850.0,25.0038,25.0303,24.9971,25.0303,92850.0
2014-10-02 10:40:00,37.72,37.73,37.68,37.69,48750.0,25.0237,25.0303,24.9971,25.0038,48750.0
2014-10-02 10:45:00,37.68,37.7,37.67,37.69,26700.0,24.9971,25.0104,24.9905,25.0038,26700.0
2014-10-02 10:50:00,37.67,37.69,37.63,37.67,29550.0,24.9905,25.0038,24.964,24.9905,29550.0
2014-10-02 10:55:00,37.65,37.69,37.65,37.67,61500.0,24.9772,25.0038,24.9772,24.9905,61500.0
2014-10-02 11:00:00,37.67,37.68,37.65,37.68,20550.0,24.9905,24.9971,24.9772,24.9971,20550.0
2014-10-02 11:05:00,37.69,37.73,37.67,37.67,24450.0,25.0038,25.0303,24.9905,24.9905,24450.0
2014-10-02 11:10:00,37.68,37.71,37.67,37.7,40950.0,24.9971,25.017,24.9905,25.0104,40950.0
2014-10-02 11:15:00,37.7,37.71,37.68,37.69,43350.0,25.0104,25.017,24.9971,25.0038,43350.0
2014-10-02 11:20:00,37.69,37.71,37.69,37.69,84600.0,25.0038,25.017,25.0038,25.0038,84600.0
2014-10-02 11:25:00,37.69,37.73,37.69,37.69,36750.0,25.0038,25.0303,25.0038,25.0038,36750.0
2014-10-02 11:30:00,37.7,37.71,37.68,37.69,79500.0,25.0104,25.017,24.9971,25.0038,79500.0
2014-10-02 11:35:00,37.69,37.71,37.67,37.71,100950.0,25.0038,25.017,24.9905,25.017,100950.0
2014-10-02 11:40:00,37.71,37.71,37.63,37.65,85200.0,25.017,25.017,24.964,24.9772,85200.0
2014-10-02 11:45:00,37.65,37.69,37.64,37.64,29700.0,24.9772,25.0038,24.9706,24.9706,29700.0
2014-10-02 11:50:00,37.65,37.71,37.63,37.69,32250.0,24.9772,25.017,24.964,25.0038,32250.0
2014-10-02 11:55:00,37.69,37.7,37.64,37.67,26700.0,25.0038,25.0104,24.9706,24.9905,26700.0
2014-10-02 12:00:00,37.68,37.68,37.64,37.66,21900.0,24.9971,24.9971,24.9706,24.9839,21900.0
2014-10-02 12:05:00,37.67,37.72,37.66,37.69,43950.0,24.9905,25.0237,24.9839,25.0038,43950.0
2014-10-02 12:10:00,37.69,37.75,37.68,37.73,54600.0,25.0038,25.0436,24.9971,25.0303,54600.0
2014-10-02 12:15:00,37.74,37.76,37.71,37.75,25200.0,25.0369,25.0502,25.017,25.0436,25200.0
2014-10-02 12:20:00,37.74,37.76,37.73,37.74,23400.0,25.0369,25.0502,25.0303,25.0369,23400.0
2014-10-02 12:25:00,37.74,37.76,37.73,37.75,26700.0,25.0369,25.0502,25.0303,25.0436,26700.0
2014-10-02 12:30:00,37.75,37.79,37.74,37.76,36750.0,25.0436,25.0701,25.0369,25.0502,36750.0
2014-10-02 12:35:00,37.75,37.76,37.73,37.73,19050.0,25.0436,25.0502,25.0303,25.0303,19050.0
2014-10-02 12:40:00,37.73,37.78,37.71,37.77,46800.0,25.0303,25.0635,25.017,25.0568,46800.0
2014-10-02 12:45:00,37.77,37.82,37.75,37.81,40500.0,25.0568,25.09,25.0436,25.0834,40500.0
2014-10-02 12:50:00,37.8,37.9,37.8,37.87,17850.0,25.0767,25.1431,25.0767,25.1232,17850.0
2014-10-02 12:55:00,37.88,37.93,37.85,37.91,38250.0,25.1298,25.163,25.1099,25.1497,38250.0
2014-10-02 13:00:00,37.91,37.91,37.89,37.9,35250.0,25.1497,25.1497,25.1365,25.1431,35250.0
2014-10-02 13:05:00,37.9,37.9,37.87,37.89,20100.0,25.1431,25.1431,25.1232,25.1365,20100.0
2014-10-02 13:10:00,37.9,37.93,37.88,37.91,34950.0,25.1431,25.163,25.1298,25.1497,34950.0
2014-10-02 13:15:00,37.91,37.99,37.91,37.99,31800.0,25.1497,25.2028,25.1497,25.2028,31800.0
2014-10-02 13:20:00,37.99,38.05,37.97,38.01,59700.0,25.2028,25.2426,25.1895,25.2161,59700.0
2014-10-02 13:25:00,38.03,38.11,38.02,38.11,44400.0,25.2293,25.2824,25.2227,25.2824,44400.0
2014-10-02 13:30:00,38.11,38.15,38.08,38.12,59250.0,25.2824,25.3089,25.2625,25.289,59250.0
2014-10-02 13:35:00,38.12,38.12,38.06,38.07,27900.0,25.289,25.289,25.2492,25.2559,27900.0
2014-10-02 13:40:00,38.07,38.08,38.05,38.05,29850.0,25.2559,25.2625,25.2426,25.2426,29850.0
2014-10-02 13:45:00,38.04,38.06,38.03,38.05,93900.0,25.236,25.2492,25.2293,25.2426,93900.0
2014-10-02 13:50:00,38.05,38.15,38.05,38.14,21600.0,25.2426,25.3089,25.2426,25.3023,21600.0
2014-10-02 13:55:00,38.15,38.15,38.09,38.13,17700.0,25.3089,25.3089,25.2691,25.2957,17700.0
2014-10-02 14:00:00,38.12,38.13,38.1,38.12,52800.0,25.289,25.2957,25.2758,25.289,52800.0
2014-10-02 14:05:00,38.12,38.2,38.11,38.2,56850.0,25.289,25.3421,25.2824,25.3421,56850.0
2014-10-02 14:10:00,38.19,38.25,38.14,38.25,61800.0,25.3355,25.3753,25.3023,25.3753,61800.0
2014-10-02 14:15:00,38.25,38.25,38.21,38.21,55650.0,25.3753,25.3753,25.3487,25.3487,55650.0
2014-10-02 14:20:00,38.22,38.26,38.21,38.25,58050.0,25.3554,25.3819,25.3487,25.3753,58050.0
2014-10-02 14:25:00,38.25,38.29,38.25,38.29,38700.0,25.3753,25.4018,25.3753,25.4018,38700.0
2014-10-02 14:30:00,38.28,38.29,38.2,38.2,53100.0,25.3952,25.4018,25.3421,25.3421,53100.0
2014-10-02 14:35:00,38.2,38.25,38.18,38.19,30900.0,25.3421,25.3753,25.3288,25.3355,30900.0
2014-10-02 14:40:00,38.19,38.25,38.17,38.25,38250.0,25.3355,25.3753,25.3222,25.3753,38250.0
2014-10-02 14:45:00,38.25,38.29,38.23,38.24,22350.0,25.3753,25.4018,25.362,25.3686,22350.0
2014-10-02 14:50:00,38.23,38.25,38.22,38.24,29100.0,25.362,25.3753,25.3554,25.3686,29100.0
2014-10-02 14:55:00,38.24,38.25,38.2,38.21,32250.0,25.3686,25.3753,25.3421,25.3487,32250.0
2014-10-02 15:00:00,38.21,38.24,38.17,38.21,45450.0,25.3487,25.3686,25.3222,25.3487,45450.0
2014-10-02 15:05:00,38.2,38.22,38.19,38.2,34050.0,25.3421,25.3554,25.3355,25.3421,34050.0
2014-10-02 15:10:00,38.21,38.23,38.19,38.19,36000.0,25.3487,25.362,25.3355,25.3355,36000.0
2014-10-02 15:15:00,38.19,38.19,38.12,38.13,44850.0,25.3355,25.3355,25.289,25.2957,44850.0
2014-10-02 15:20:00,38.13,38.17,38.13,38.17,58200.0,25.2957,25.3222,25.2957,25.3222,58200.0
2014-10-02 15:25:00,38.17,38.17,38.13,38.15,45000.0,25.3222,25.3222,25.2957,25.3089,45000.0
2014-10-02 15:30:00,38.14,38.17,38.11,38.12,91350.0,25.3023,25.3222,25.2824,25.289,91350.0
2014-10-02 15:35:00,38.12,38.15,38.11,38.14,72750.0,25.289,25.3089,25.2824,25.3023,72750.0
2014-10-02 15:40:00,38.15,38.15,38.06,38.06,57600.0,25.3089,25.3089,25.2492,25.2492,57600.0
2014-10-02 15:45:00,38.06,38.1,38.02,38.09,120600.0,25.2492,25.2758,25.2227,25.2691,120600.0
2014-10-02 15:50:00,38.1,38.11,38.06,38.07,126600.0,25.2758,25.2824,25.2492,25.2559,126600.0
2014-10-02 15:55:00,38.07,38.09,38.04,38.04,192450.0,25.2559,25.2691,25.236,25.236,192450.0
2014-10-03 09:30:00,38.13,38.41,38.13,38.35,96450.0,25.2957,25.4814,25.2957,25.4416,96450.0
2014-10-03 09:35:00,38.35,38.36,38.25,38.28,47400.0,25.4416,25.4483,25.3753,25.3952,47400.0
2014-10-03 09:40:00,38.27,38.37,38.24,38.36,55350.0,25.3885,25.4549,25.3686,25.4483,55350.0
2014-10-03 09:45:00,38.35,38.44,38.31,38.41,33300.0,25.4416,25.5013,25.4151,25.4814,33300.0
2014-10-03 09:50:00,38.41,38.42,38.35,38.39,25500.0,25.4814,25.4881,25.4416,25.4682,25500.0
2014-10-03 09:55:00,38.41,38.46,38.39,38.46,51900.0,25.4814,25.5146,25.4682,25.5146,51900.0
2014-10-03 10:00:00,38.47,38.55,38.47,38.53,42450.0,25.5212,25.5743,25.5212,25.561,42450.0
2014-10-03 10:05:00,38.55,38.57,38.53,38.56,41850.0,25.5743,25.5876,25.561,25.5809,41850.0
2014-10-03 10:10:00,38.55,38.59,38.51,38.58,72750.0,25.5743,25.6008,25.5478,25.5942,72750.0
2014-10-03 10:15:00,38.58,38.61,38.57,38.59,30000.0,25.5942,25.6141,25.5876,25.6008,30000.0
2014-10-03 10:20:00,38.59,38.61,38.53,38.55,70050.0,25.6008,25.6141,25.561,25.5743,70050.0
2014-10-03 10:25:00,38.55,38.55,38.41,38.46,58950.0,25.5743,25.5743,25.4814,25.5146,58950.0
2014-10-03 10:30:00,38.47,38.47,38.33,38.33,26100.0,25.5212,25.5212,25.4284,25.4284,26100.0
2014-10-03 10:35:00,38.33,38.37,38.31,38.37,34800.0,25.4284,25.4549,25.4151,25.4549,34800.0
2014-10-03 10:40:00,38.38,38.39,38.35,38.37,22050.0,25.4615,25.4682,25.4416,25.4549,22050.0
2014-10-03 10:45:00,38.37,38.39,38.36,38.38,22800.0,25.4549,25.4682,25.4483,25.4615,22800.0
2014-10-03 10:50:00,38.38,38.45,38.38,38.45,24750.0,25.4615,25.508,25.4615,25.508,24750.0
2014-10-03 10:55:00,38.45,38.47,38.44,38.44,22950.0,25.508,25.5212,25.5013,25.5013,22950.0
2014-10-03 11:00:00,38.44,38.5,38.44,38.49,16650.0,25.5013,25.5411,25.5013,25.5345,16650.0
2014-10-03 11:05:00,38.49,38.56,38.49,38.55,18750.0,25.5345,25.5809,25.5345,25.5743,18750.0
2014-10-03 11:10:00,38.56,38.56,38.5,38.51,11400.0,25.5809,25.5809,25.5411,25.5478,11400.0
2014-10-03 11:15:00,38.52,38.54,38.51,38.52,13350.0,25.5544,25.5677,25.5478,25.5544,13350.0
2014-10-03 11:20:00,38.51,38.51,38.47,38.47,12300.0,25.5478,25.5478,25.5212,25.5212,12300.0
2014-10-03 11:25:00,38.47,38.53,38.47,38.51,13200.0,25.5212,25.561,25.5212,25.5478,13200.0
2014-10-03 11:30:00,38.53,38.53,38.48,38.52,15750.0,25.561,25.561,25.5279,25.5544,15750.0
2014-10-03 11:35:00,38.52,38.57,38.52,38.56,15750.0,25.5544,25.5876,25.5544,25.5809,15750.0
2014-10-03 11:40:00,38.57,38.6,38.56,38.57,33600.0,25.5876,25.6075,25.5809,25.5876,33600.0
2014-10-03 11:45:00,38.58,38.61,38.57,38.61,28500.0,25.5942,25.6141,25.5876,25.6141,28500.0
2014-10-03 11:50:00,38.61,38.61,38.58,38.59,16350.0,25.6141,25.6141,25.5942,25.6008,16350.0
2014-10-03 11:55:00,38.58,38.61,38.57,38.6,17550.0,25.5942,25.6141,25.5876,25.6075,17550.0
2014-10-03 12:00:00,38.61,38.62,38.58,38.61,42300.0,25.6141,25.6207,25.5942,25.6141,42300.0
2014-10-03 12:05:00,38.62,38.62,38.57,38.57,66600.0,25.6207,25.6207,25.5876,25.5876,66600.0
2014-10-03 12:10:00,38.57,38.62,38.57,38.59,26400.0,25.5876,25.6207,25.5876,25.6008,26400.0
2014-10-03 12:15:00,38.59,38.59,38.57,38.58,9450.0,25.6008,25.6008,25.5876,25.5942,9450.0
2014-10-03 12:20:00,38.57,38.6,38.57,38.6,14550.0,25.5876,25.6075,25.5876,25.6075,14550.0
2014-10-03 12:25:00,38.59,38.63,38.59,38.6,24150.0,25.6008,25.6274,25.6008,25.6075,24150.0
2014-10-03 12:30:00,38.61,38.65,38.61,38.63,14700.0,25.6141,25.6406,25.6141,25.6274,14700.0
2014-10-03 12:35:00,38.63,38.63,38.59,38.61,14400.0,25.6274,25.6274,25.6008,25.6141,14400.0
2014-10-03 12:40:00,38.61,38.63,38.61,38.63,15600.0,25.6141,25.6274,25.6141,25.6274,15600.0
2014-10-03 12:45:00,38.62,38.62,38.57,38.59,17250.0,25.6207,25.6207,25.5876,25.6008,17250.0
2014-10-03 12:50:00,38.6,38.61,38.57,38.6,17700.0,25.6075,25.6141,25.5876,25.6075,17700.0
2014-10-03 12:55:00,38.6,38.61,38.57,38.57,25650.0,25.6075,25.6141,25.5876,25.5876,25650.0
2014-10-03 13:00:00,38.57,38.59,38.57,38.58,23100.0,25.5876,25.6008,25.5876,25.5942,23100.0
2014-10-03 13:05:00,38.58,38.6,38.58,38.59,13350.0,25.5942,25.6075,25.5942,25.6008,13350.0
2014-10-03 13:10:00,38.6,38.61,38.57,38.57,12900.0,25.6075,25.6141,25.5876,25.5876,12900.0
2014-10-03 13:15:00,38.57,38.58,38.52,38.53,36750.0,25.5876,25.5942,25.5544,25.561,36750.0
2014-10-03 13:20:00,38.53,38.54,38.49,38.51,15000.0,25.561,25.5677,25.5345,25.5478,15000.0
2014-10-03 13:25:00,38.51,38.53,38.51,38.53,5400.0,25.5478,25.561,25.5478,25.561,5400.0
2014-10-03 13:30:00,38.53,38.53,38.51,38.51,43050.0,25.561,25.561,25.5478,25.5478,43050.0
2014-10-03 13:35:00,38.51,38.53,38.51,38.53,17400.0,25.5478,25.561,25.5478,25.561,17400.0
2014-10-03 13:40:00,38.53,38.53,38.51,38.53,17550.0,25.561,25.561,25.5478,25.561,17550.0
2014-10-03 13:45:00,38.52,38.53,38.51,38.52,14400.0,25.5544,25.561,25.5478,25.5544,14400.0
2014-10-03 13:50:00,38.52,38.53,38.5,38.52,28950.0,25.5544,25.561,25.5411,25.5544,28950.0
2014-10-03 13:55:00,38.52,38.53,38.51,38.52,13350.0,25.5544,25.561,25.5478,25.5544,13350.0
2014-10-03 14:00:00,38.52,38.56,38.52,38.55,19200.0,25.5544,25.5809,25.5544,25.5743,19200.0
2014-10-03 14:05:00,38.56,38.56,38.54,38.55,15150.0,25.5809,25.5809,25.5677,25.5743,15150.0
2014-10-03 14:10:00,38.54,38.54,38.52,38.52,13050.0,25.5677,25.5677,25.5544,25.5544,13050.0
2014-10-03 14:15:00,38.52,38.52,38.5,38.5,15900.0,25.5544,25.5544,25.5411,25.5411,15900.0
2014-10-03 14:20:00,38.5,38.55,38.5,38.55,21150.0,25.5411,25.5743,25.5411,25.5743,21150.0
2014-10-03 14:25:00,38.55,38.55,38.51,38.51,10800.0,25.5743,25.5743,25.5478,25.5478,10800.0
2014-10-03 14:30:00,38.51,38.55,38.51,38.54,15150.0,25.5478,25.5743,25.5478,25.5677,15150.0
2014-10-03 14:35:00,38.53,38.55,38.53,38.55,22500.0,25.561,25.5743,25.561,25.5743,22500.0
2014-10-03 14:40:00,38.55,38.69,38.54,38.56,151350.0,25.5743,25.6672,25.5677,25.5809,151350.0
2014-10-03 14:45:00,38.55,38.59,38.55,38.58,17400.0,25.5743,25.6008,25.5743,25.5942,17400.0
2014-10-03 14:50:00,38.57,38.57,38.55,38.57,34500.0,25.5876,25.5876,25.5743,25.5876,34500.0
2014-10-03 14:55:00,38.57,38.58,38.56,38.58,24450.0,25.5876,25.5942,25.5809,25.5942,24450.0
2014-10-03 15:00:00,38.59,38.61,38.57,38.61,34500.0,25.6008,25.6141,25.5876,25.6141,34500.0
2014-10-03 15:05:00,38.6,38.61,38.53,38.53,16500.0,25.6075,25.6141,25.561,25.561,16500.0
2014-10-03 15:10:00,38.53,38.55,38.49,38.51,28200.0,25.561,25.5743,25.5345,25.5478,28200.0
2014-10-03 15:15:00,38.51,38.55,38.51,38.54,30450.0,25.5478,25.5743,25.5478,25.5677,30450.0
2014-10-03 15:20:00,38.53,38.55,38.52,38.55,29250.0,25.561,25.5743,25.5544,25.5743,29250.0
2014-10-03 15:25:00,38.55,38.57,38.53,38.56,36150.0,25.5743,25.5876,25.561,25.5809,36150.0
2014-10-03 15:30:00,38.56,38.57,38.53,38.56,60300.0,25.5809,25.5876,25.561,25.5809,60300.0
2014-10-03 15:35:00,38.55,38.58,38.55,38.56,44400.0,25.5743,25.5942,25.5743,25.5809,44400.0
2014-10-03 15:40:00,38.56,38.58,38.54,38.58,79350.0,25.5809,25.5942,25.5677,25.5942,79350.0
2014-10-03 15:45:00,38.57,38.66,38.57,38.65,162900.0,25.5876,25.6473,25.5876,25.6406,162900.0
2014-10-03 15:50:00,38.65,38.65,38.6,38.62,185550.0,25.6406,25.6406,25.6075,25.6207,185550.0
2014-10-03 15:55:00,38.63,38.71,38.61,38.61,452100.0,25.6274,25.6804,25.6141,25.6141,452100.0
2014-10-06 09:30:00,38.71,38.86,38.65,38.79,54300.0,25.6804,25.78,25.6406,25.7335,54300.0
2014-10-06 09:35:00,38.81,38.88,38.8,38.83,35400.0,25.7468,25.7932,25.7402,25.7601,35400.0
2014-10-06 09:40:00,38.85,38.96,38.83,38.92,20550.0,25.7733,25.8463,25.7601,25.8198,20550.0
2014-10-06 09:45:00,38.92,39.02,38.91,38.98,46950.0,25.8198,25.8861,25.8131,25.8596,46950.0
2014-10-06 09:50:00,39.01,39.01,38.93,38.97,22200.0,25.8795,25.8795,25.8264,25.8529,22200.0
2014-10-06 09:55:00,38.97,38.98,38.93,38.98,35250.0,25.8529,25.8596,25.8264,25.8596,35250.0
2014-10-06 10:00:00,38.97,39.0,38.93,38.94,62400.0,25.8529,25.8728,25.8264,25.833,62400.0
2014-10-06 10:05:00,38.95,38.98,38.93,38.95,28200.0,25.8397,25.8596,25.8264,25.8397,28200.0
2014-10-06 10:10:00,38.94,38.95,38.91,38.95,85050.0,25.833,25.8397,25.8131,25.8397,85050.0
2014-10-06 10:15:00,38.95,38.99,38.92,38.94,28350.0,25.8397,25.8662,25.8198,25.833,28350.0
2014-10-06 10:20:00,38.93,38.93,38.87,38.88,13350.0,25.8264,25.8264,25.7866,25.7932,13350.0
2014-10-06 10:25:00,38.89,38.89,38.85,38.85,31950.0,25.7999,25.7999,25.7733,25.7733,31950.0
2014-10-06 10:30:00,38.85,38.87,38.81,38.87,21600.0,25.7733,25.7866,25.7468,25.7866,21600.0
2014-10-06 10:35:00,38.87,38.93,38.87,38.87,18750.0,25.7866,25.8264,25.7866,25.7866,18750.0
2014-10-06 10:40:00,38.89,38.92,38.84,38.84,15300.0,25.7999,25.8198,25.7667,25.7667,15300.0
2014-10-06 10:45:00,38.83,38.83,38.79,38.8,39750.0,25.7601,25.7601,25.7335,25.7402,39750.0
2014-10-06 10:50:00,38.8,38.82,38.79,38.8,69000.0,25.7402,25.7534,25.7335,25.7402,69000.0
2014-10-06 10:55:00,38.79,38.79,38.75,38.77,16350.0,25.7335,25.7335,25.707,25.7203,16350.0
2014-10-06 11:00:00,38.77,38.81,38.76,38.81,22800.0,25.7203,25.7468,25.7136,25.7468,22800.0
2014-10-06 11:05:00,38.81,38.81,38.76,38.79,116100.0,25.7468,25.7468,25.7136,25.7335,116100.0
2014-10-06 11:10:00,38.79,38.82,38.78,38.82,45750.0,25.7335,25.7534,25.7269,25.7534,45750.0
2014-10-06 11:15:00,38.82,38.82,38.77,38.8,38400.0,25.7534,25.7534,25.7203,25.7402,38400.0
2014-10-06 11:20:00,38.8,38.8,38.74,38.74,20250.0,25.7402,25.7402,25.7004,25.7004,20250.0
2014-10-06 11:25:00,38.75,38.75,38.69,38.71,17700.0,25.707,25.707,25.6672,25.6804,17700.0
2014-10-06 11:30:00,38.71,38.75,38.69,38.73,22350.0,25.6804,25.707,25.6672,25.6937,22350.0
2014-10-06 11:35:00,38.73,38.73,38.69,38.71,31200.0,25.6937,25.6937,25.6672,25.6804,31200.0
2014-10-06 11:40:00,38.71,38.72,38.68,38.7,114150.0,25.6804,25.6871,25.6605,25.6738,114150.0
2014-10-06 11:45:00,38.69,38.71,38.67,38.7,104400.0,25.6672,25.6804,25.6539,25.6738,104400.0
2014-10-06 11:50:00,38.7,38.73,38.69,38.73,27750.0,25.6738,25.6937,25.6672,25.6937,27750.0
2014-10-06 11:55:00,38.73,38.75,38.7,38.75,34650.0,25.6937,25.707,25.6738,25.707,34650.0
2014-10-06 12:00:00,38.74,38.83,38.74,38.83,19200.0,25.7004,25.7601,25.7004,25.7601,19200.0
2014-10-06 12:05:00,38.82,38.84,38.8,38.8,12300.0,25.7534,25.7667,25.7402,25.7402,12300.0
2014-10-06 12:10:00,38.79,38.79,38.75,38.75,42600.0,25.7335,25.7335,25.707,25.707,42600.0
2014-10-06 12:15:00,38.75,38.8,38.75,38.8,29550.0,25.707,25.7402,25.707,25.7402,29550.0
2014-10-06 12:20:00,38.8,38.81,38.76,38.77,41700.0,25.7402,25.7468,25.7136,25.7203,41700.0
2014-10-06 12:25:00,38.77,38.81,38.75,38.75,15900.0,25.7203,25.7468,25.707,25.707,15900.0
2014-10-06 12:30:00,38.77,38.77,38.74,38.77,37650.0,25.7203,25.7203,25.7004,25.7203,37650.0
2014-10-06 12:35:00,38.76,38.77,38.75,38.75,23250.0,25.7136,25.7203,25.707,25.707,23250.0
2014-10-06 12:40:00,38.75,38.77,38.71,38.75,51600.0,25.707,25.7203,25.6804,25.707,51600.0
2014-10-06 12:45:00,38.73,38.74,38.73,38.73,21600.0,25.6937,25.7004,25.6937,25.6937,21600.0
2014-10-06 12:50:00,38.73,38.76,38.73,38.73,26550.0,25.6937,25.7136,25.6937,25.6937,26550.0
2014-10-06 12:55:00,38.73,38.75,38.71,38.74,21750.0,25.6937,25.707,25.6804,25.7004,21750.0
2014-10-06 13:00:00,38.73,38.81,38.73,38.81,26700.0,25.6937,25.7468,25.6937,25.7468,26700.0
2014-10-06 13:05:00,38.81,38.81,38.77,38.8,14250.0,25.7468,25.7468,25.7203,25.7402,14250.0
2014-10-06 13:10:00,38.79,38.8,38.75,38.76,10800.0,25.7335,25.7402,25.707,25.7136,10800.0
2014-10-06 13:15:00,38.77,38.84,38.77,38.8,14550.0,25.7203,25.7667,25.7203,25.7402,14550.0
2014-10-06 13:20:00,38.8,38.81,38.78,38.81,15450.0,25.7402,25.7468,25.7269,25.7468,15450.0
2014-10-06 13:25:00,38.81,38.83,38.81,38.82,12600.0,25.7468,25.7601,25.7468,25.7534,12600.0
2014-10-06 13:30:00,38.83,38.84,38.78,38.82,18300.0,25.7601,25.7667,25.7269,25.7534,18300.0
2014-10-06 13:35:00,38.82,38.84,38.81,38.83,15150.0,25.7534,25.7667,25.7468,25.7601,15150.0
2014-10-06 13:40:00,38.83,38.83,38.79,38.81,9900.0,25.7601,25.7601,25.7335,25.7468,9900.0
2014-10-06 13:45:00,38.81,38.82,38.79,38.81,12000.0,25.7468,25.7534,25.7335,25.7468,12000.0
2014-10-06 13:50:00,38.79,38.87,38.79,38.86,37950.0,25.7335,25.7866,25.7335,25.78,37950.0
2014-10-06 13:55:00,38.86,38.9,38.85,38.89,29400.0,25.78,25.8065,25.7733,25.7999,29400.0
2014-10-06 14:00:00,38.89,38.89,38.85,38.88,43500.0,25.7999,25.7999,25.7733,25.7932,43500.0
2014-10-06 14:05:00,38.88,38.89,38.82,38.84,30900.0,25.7932,25.7999,25.7534,25.7667,30900.0
2014-10-06 14:10:00,38.83,38.85,38.83,38.85,19200.0,25.7601,25.7733,25.7601,25.7733,19200.0
2014-10-06 14:15:00,38.85,38.92,38.85,38.92,35400.0,25.7733,25.8198,25.7733,25.8198,35400.0
2014-10-06 14:20:00,38.92,39.02,38.92,39.01,38700.0,25.8198,25.8861,25.8198,25.8795,38700.0
2014-10-06 14:25:00,39.01,39.01,38.93,38.93,32550.0,25.8795,25.8795,25.8264,25.8264,32550.0
2014-10-06 14:30:00,38.93,38.93,38.86,38.88,30000.0,25.8264,25.8264,25.78,25.7932,30000.0
2014-10-06 14:35:00,38.88,38.91,38.88,38.9,26550.0,25.7932,25.8131,25.7932,25.8065,26550.0
2014-10-06 14:40:00,38.9,38.91,38.87,38.89,22200.0,25.8065,25.8131,25.7866,25.7999,22200.0
2014-10-06 14:45:00,38.89,38.91,38.89,38.89,30300.0,25.7999,25.8131,25.7999,25.7999,30300.0
2014-10-06 14:50:00,38.89,38.9,38.89,38.9,20850.0,25.7999,25.8065,25.7999,25.8065,20850.0
2014-10-06 14:55:00,38.89,38.91,38.89,38.91,20400.0,25.7999,25.8131,25.7999,25.8131,20400.0
2014-10-06 15:00:00,38.91,38.91,38.87,38.88,36750.0,25.8131,25.8131,25.7866,25.7932,36750.0
2014-10-06 15:05:00,38.87,38.87,38.83,38.84,47250.0,25.7866,25.7866,25.7601,25.7667,47250.0
2014-10-06 15:10:00,38.83,38.85,38.83,38.83,35700.0,25.7601,25.7733,25.7601,25.7601,35700.0
2014-10-06 15:15:00,38.83,38.87,38.83,38.87,28200.0,25.7601,25.7866,25.7601,25.7866,28200.0
2014-10-06 15:20:00,38.85,38.92,38.83,38.91,56550.0,25.7733,25.8198,25.7601,25.8131,56550.0
2014-10-06 15:25:00,38.91,38.91,38.85,38.88,48450.0,25.8131,25.8131,25.7733,25.7932,48450.0
2014-10-06 15:30:00,38.88,38.89,38.84,38.88,59400.0,25.7932,25.7999,25.7667,25.7932,59400.0
2014-10-06 15:35:00,38.88,38.91,38.87,38.89,305400.0,25.7932,25.8131,25.7866,25.7999,305400.0
2014-10-06 15:40:00,38.89,38.89,38.83,38.83,88050.0,25.7999,25.7999,25.7601,25.7601,88050.0
2014-10-06 15:45:00,38.83,38.85,38.82,38.85,139650.0,25.7601,25.7733,25.7534,25.7733,139650.0
2014-10-06 15:50:00,38.84,38.88,38.84,38.87,166800.0,25.7667,25.7932,25.7667,25.7866,166800.0
2014-10-06 15:55:00,38.87,38.89,38.87,38.87,215700.0,25.7866,25.7999,25.7866,25.7866,215700.0
2014-10-07 09:30:00,38.64,38.74,38.33,38.38,49350.0,25.634,25.7004,25.4284,25.4615,49350.0
2014-10-07 09:35:00,38.36,38.36,38.17,38.23,39000.0,25.4483,25.4483,25.3222,25.362,39000.0
2014-10-07 09:40:00,38.23,38.3,38.21,38.24,26250.0,25.362,25.4085,25.3487,25.3686,26250.0
2014-10-07 09:45:00,38.25,38.45,38.19,38.45,208650.0,25.3753,25.508,25.3355,25.508,208650.0
2014-10-07 09:50:00,38.41,38.41,38.32,38.32,42450.0,25.4814,25.4814,25.4217,25.4217,42450.0
2014-10-07 09:55:00,38.32,38.33,38.25,38.31,38250.0,25.4217,25.4284,25.3753,25.4151,38250.0
2014-10-07 10:00:00,38.31,38.37,38.29,38.31,33750.0,25.4151,25.4549,25.4018,25.4151,33750.0
2014-10-07 10:05:00,38.31,38.35,38.28,38.33,66300.0,25.4151,25.4416,25.3952,25.4284,66300.0
2014-10-07 10:10:00,38.33,38.34,38.25,38.25,19800.0,25.4284,25.435,25.3753,25.3753,19800.0
2014-10-07 10:15:00,38.25,38.25,38.18,38.24,67950.0,25.3753,25.3753,25.3288,25.3686,67950.0
2014-10-07 10:20:00,38.25,38.25,38.17,38.2,18900.0,25.3753,25.3753,25.3222,25.3421,18900.0
2014-10-07 10:25:00,38.2,38.23,38.17,38.23,16500.0,25.3421,25.362,25.3222,25.362,16500.0
2014-10-07 10:30:00,38.23,38.34,38.23,38.32,20400.0,25.362,25.435,25.362,25.4217,20400.0
2014-10-07 10:35:00,38.33,38.33,38.27,38.27,11250.0,25.4284,25.4284,25.3885,25.3885,11250.0
2014-10-07 10:40:00,38.26,38.31,38.25,38.29,19650.0,25.3819,25.4151,25.3753,25.4018,19650.0
2014-10-07 10:45:00,38.3,38.38,38.3,38.31,28650.0,25.4085,25.4615,25.4085,25.4151,28650.0
2014-10-07 10:50:00,38.3,38.32,38.29,38.29,11100.0,25.4085,25.4217,25.4018,25.4018,11100.0
2014-10-07 10:55:00,38.29,38.29,38.19,38.21,12300.0,25.4018,25.4018,25.3355,25.3487,12300.0
2014-10-07 11:00:00,38.19,38.19,38.09,38.13,45750.0,25.3355,25.3355,25.2691,25.2957,45750.0
2014-10-07 11:05:00,38.13,38.19,38.12,38.17,28650.0,25.2957,25.3355,25.289,25.3222,28650.0
2014-10-07 11:10:00,38.17,38.18,38.13,38.18,14550.0,25.3222,25.3288,25.2957,25.3288,14550.0
2014-10-07 11:15:00,38.17,38.2,38.15,38.19,32250.0,25.3222,25.3421,25.3089,25.3355,32250.0
2014-10-07 11:20:00,38.19,38.19,38.15,38.15,15750.0,25.3355,25.3355,25.3089,25.3089,15750.0
2014-10-07 11:25:00,38.15,38.19,38.15,38.15,37050.0,25.3089,25.3355,25.3089,25.3089,37050.0
2014-10-07 11:30:00,38.15,38.19,38.15,38.17,40050.0,25.3089,25.3355,25.3089,25.3222,40050.0
2014-10-07 11:35:00,38.17,38.17,38.15,38.15,25200.0,25.3222,25.3222,25.3089,25.3089,25200.0
2014-10-07 11:40:00,38.15,38.21,38.15,38.2,13050.0,25.3089,25.3487,25.3089,25.3421,13050.0
2014-10-07 11:45:00,38.19,38.2,38.18,38.19,10950.0,25.3355,25.3421,25.3288,25.3355,10950.0
2014-10-07 11:50:00,38.19,38.25,38.17,38.24,10500.0,25.3355,25.3753,25.3222,25.3686,10500.0
2014-10-07 11:55:00,38.25,38.25,38.21,38.23,10800.0,25.3753,25.3753,25.3487,25.362,10800.0
2014-10-07 12:00:00,38.21,38.23,38.2,38.2,7500.0,25.3487,25.362,25.3421,25.3421,7500.0
2014-10-07 12:05:00,38.2,38.23,38.19,38.23,12600.0,25.3421,25.362,25.3355,25.362,12600.0
2014-10-07 12:10:00,38.23,38.27,38.23,38.25,4500.0,25.362,25.3885,25.362,25.3753,4500.0
2014-10-07 12:15:00,38.24,38.25,38.22,38.24,7200.0,25.3686,25.3753,25.3554,25.3686,7200.0
2014-10-07 12:20:00,38.25,38.25,38.2,38.21,7800.0,25.3753,25.3753,25.3421,25.3487,7800.0
2014-10-07 12:25:00,38.19,38.21,38.19,38.2,6150.0,25.3355,25.3487,25.3355,25.3421,6150.0
2014-10-07 12:30:00,38.2,38.21,38.17,38.19,40650.0,25.3421,25.3487,25.3222,25.3355,40650.0
2014-10-07 12:35:00,38.18,38.23,38.17,38.21,26250.0,25.3288,25.362,25.3222,25.3487,26250.0
2014-10-07 12:40:00,38.2,38.21,38.15,38.17,9150.0,25.3421,25.3487,25.3089,25.3222,9150.0
2014-10-07 12:45:00,38.17,38.19,38.13,38.13,36450.0,25.3222,25.3355,25.2957,25.2957,36450.0
2014-10-07 12:50:00,38.12,38.13,38.11,38.12,17400.0,25.289,25.2957,25.2824,25.289,17400.0
2014-10-07 12:55:00,38.12,38.15,38.12,38.15,15750.0,25.289,25.3089,25.289,25.3089,15750.0
2014-10-07 13:00:00,38.14,38.15,38.11,38.15,27450.0,25.3023,25.3089,25.2824,25.3089,27450.0
2014-10-07 13:05:00,38.15,38.15,38.08,38.09,31950.0,25.3089,25.3089,25.2625,25.2691,31950.0
2014-10-07 13:10:00,38.09,38.17,38.09,38.17,19800.0,25.2691,25.3222,25.2691,25.3222,19800.0
2014-10-07 13:15:00,38.18,38.19,38.15,38.15,13350.0,25.3288,25.3355,25.3089,25.3089,13350.0
2014-10-07 13:20:00,38.16,38.18,38.15,38.17,16500.0,25.3156,25.3288,25.3089,25.3222,16500.0
2014-10-07 13:25:00,38.16,38.21,38.15,38.2,22950.0,25.3156,25.3487,25.3089,25.3421,22950.0
2014-10-07 13:30:00,38.21,38.22,38.16,38.17,18150.0,25.3487,25.3554,25.3156,25.3222,18150.0
2014-10-07 13:35:00,38.17,38.19,38.15,38.15,23550.0,25.3222,25.3355,25.3089,25.3089,23550.0
2014-10-07 13:40:00,38.15,38.16,38.13,38.13,23100.0,25.3089,25.3156,25.2957,25.2957,23100.0
2014-10-07 13:45:00,38.13,38.13,38.12,38.12,8100.0,25.2957,25.2957,25.289,25.289,8100.0
2014-10-07 13:50:00,38.13,38.15,38.11,38.15,21450.0,25.2957,25.3089,25.2824,25.3089,21450.0
2014-10-07 13:55:00,38.15,38.17,38.13,38.15,19050.0,25.3089,25.3222,25.2957,25.3089,19050.0
2014-10-07 14:00:00,38.15,38.15,38.09,38.09,22950.0,25.3089,25.3089,25.2691,25.2691,22950.0
2014-10-07 14:05:00,38.09,38.12,38.09,38.09,12150.0,25.2691,25.289,25.2691,25.2691,12150.0
2014-10-07 14:10:00,38.09,38.13,38.07,38.11,9750.0,25.2691,25.2957,25.2559,25.2824,9750.0
2014-10-07 14:15:00,38.12,38.13,38.08,38.09,11100.0,25.289,25.2957,25.2625,25.2691,11100.0
2014-10-07 14:20:00,38.09,38.1,38.01,38.01,24300.0,25.2691,25.2758,25.2161,25.2161,24300.0
2014-10-07 14:25:00,38.01,38.03,37.97,37.98,40350.0,25.2161,25.2293,25.1895,25.1962,40350.0
2014-10-07 14:30:00,37.97,37.99,37.95,37.97,137850.0,25.1895,25.2028,25.1763,25.1895,137850.0
2014-10-07 14:35:00,37.97,38.03,37.97,37.99,78000.0,25.1895,25.2293,25.1895,25.2028,78000.0
2014-10-07 14:40:00,37.99,38.03,37.97,38.02,38250.0,25.2028,25.2293,25.1895,25.2227,38250.0
2014-10-07 14:45:00,38.01,38.05,37.99,38.03,36750.0,25.2161,25.2426,25.2028,25.2293,36750.0
2014-10-07 14:50:00,38.03,38.07,38.03,38.04,45450.0,25.2293,25.2559,25.2293,25.236,45450.0
2014-10-07 14:55:00,38.03,38.03,37.99,37.99,21000.0,25.2293,25.2293,25.2028,25.2028,21000.0
2014-10-07 15:00:00,37.99,38.06,37.97,38.05,99600.0,25.2028,25.2492,25.1895,25.2426,99600.0
2014-10-07 15:05:00,38.05,38.07,38.05,38.06,59550.0,25.2426,25.2559,25.2426,25.2492,59550.0
2014-10-07 15:10:00,38.06,38.07,37.98,38.0,66750.0,25.2492,25.2559,25.1962,25.2094,66750.0
2014-10-07 15:15:00,38.0,38.0,37.96,37.96,89550.0,25.2094,25.2094,25.1829,25.1829,89550.0
2014-10-07 15:20:00,37.95,37.95,37.89,37.9,42750.0,25.1763,25.1763,25.1365,25.1431,42750.0
2014-10-07 15:25:00,37.91,37.93,37.9,37.93,35100.0,25.1497,25.163,25.1431,25.163,35100.0
2014-10-07 15:30:00,37.93,37.97,37.93,37.97,58200.0,25.163,25.1895,25.163,25.1895,58200.0
2014-10-07 15:35:00,37.97,37.97,37.93,37.94,79500.0,25.1895,25.1895,25.163,25.1696,79500.0
2014-10-07 15:40:00,37.93,37.95,37.93,37.93,81600.0,25.163,25.1763,25.163,25.163,81600.0
2014-10-07 15:45:00,37.94,37.97,37.94,37.95,88950.0,25.1696,25.1895,25.1696,25.1763,88950.0
2014-10-07 15:50:00,37.95,37.95,37.86,37.88,177600.0,25.1763,25.1763,25.1166,25.1298,177600.0
2014-10-07 15:55:00,37.87,37.89,37.83,37.85,449400.0,25.1232,25.1365,25.0967,25.1099,449400.0
2014-10-08 09:30:00,37.77,37.95,37.71,37.89,56700.0,25.0568,25.1763,25.017,25.1365,56700.0
2014-10-08 09:35:00,37.87,37.97,37.87,37.95,113400.0,25.1232,25.1895,25.1232,25.1763,113400.0
2014-10-08 09:40:00,37.93,37.93,37.86,37.91,18300.0,25.163,25.163,25.1166,25.1497,18300.0
2014-10-08 09:45:00,37.92,37.92,37.79,37.83,12300.0,25.1564,25.1564,25.0701,25.0967,12300.0
2014-10-08 09:50:00,37.85,37.89,37.81,37.83,11700.0,25.1099,25.1365,25.0834,25.0967,11700.0
2014-10-08 09:55:00,37.81,37.85,37.77,37.82,27600.0,25.0834,25.1099,25.0568,25.09,27600.0
2014-10-08 10:00:00,37.83,37.84,37.74,37.76,22500.0,25.0967,25.1033,25.0369,25.0502,22500.0
2014-10-08 10:05:00,37.76,37.83,37.74,37.81,25950.0,25.0502,25.0967,25.0369,25.0834,25950.0
2014-10-08 10:10:00,37.82,37.87,37.81,37.85,30600.0,25.09,25.1232,25.0834,25.1099,30600.0
2014-10-08 10:15:00,37.85,37.85,37.74,37.74,18000.0,25.1099,25.1099,25.0369,25.0369,18000.0
2014-10-08 10:20:00,37.75,37.75,37.68,37.69,25050.0,25.0436,25.0436,24.9971,25.0038,25050.0
2014-10-08 10:25:00,37.68,37.79,37.67,37.77,41850.0,24.9971,25.0701,24.9905,25.0568,41850.0
2014-10-08 10:30:00,37.78,37.8,37.73,37.75,11400.0,25.0635,25.0767,25.0303,25.0436,11400.0
2014-10-08 10:35:00,37.78,37.79,37.71,37.73,33150.0,25.0635,25.0701,25.017,25.0303,33150.0
2014-10-08 10:40:00,37.73,37.75,37.65,37.65,17100.0,25.0303,25.0436,24.9772,24.9772,17100.0
2014-10-08 10:45:00,37.65,37.65,37.59,37.64,12000.0,24.9772,24.9772,24.9374,24.9706,12000.0
2014-10-08 10:50:00,37.63,37.68,37.63,37.65,34050.0,24.964,24.9971,24.964,24.9772,34050.0
2014-10-08 10:55:00,37.65,37.69,37.63,37.67,24000.0,24.9772,25.0038,24.964,24.9905,24000.0
2014-10-08 11:00:00,37.67,37.71,37.66,37.66,35850.0,24.9905,25.017,24.9839,24.9839,35850.0
2014-10-08 11:05:00,37.67,37.77,37.67,37.77,36900.0,24.9905,25.0568,24.9905,25.0568,36900.0
2014-10-08 11:10:00,37.77,37.78,37.77,37.77,21300.0,25.0568,25.0635,25.0568,25.0568,21300.0
2014-10-08 11:15:00,37.77,37.78,37.73,37.73,30600.0,25.0568,25.0635,25.0303,25.0303,30600.0
2014-10-08 11:20:00,37.73,37.85,37.71,37.83,25350.0,25.0303,25.1099,25.017,25.0967,25350.0
2014-10-08 11:25:00,37.83,37.93,37.79,37.91,20100.0,25.0967,25.163,25.0701,25.1497,20100.0
2014-10-08 11:30:00,37.91,37.93,37.89,37.89,13950.0,25.1497,25.163,25.1365,25.1365,13950.0
2014-10-08 11:35:00,37.9,37.9,37.79,37.81,7650.0,25.1431,25.1431,25.0701,25.0834,7650.0
2014-10-08 11:40:00,37.79,37.82,37.79,37.81,20400.0,25.0701,25.09,25.0701,25.0834,20400.0
2014-10-08 11:45:00,37.81,37.82,37.79,37.79,13800.0,25.0834,25.09,25.0701,25.0701,13800.0
2014-10-08 11:50:00,37.79,37.88,37.79,37.87,45600.0,25.0701,25.1298,25.0701,25.1232,45600.0
2014-10-08 11:55:00,37.87,37.97,37.85,37.95,29550.0,25.1232,25.1895,25.1099,25.1763,29550.0
2014-10-08 12:00:00,37.95,38.01,37.95,37.97,29250.0,25.1763,25.2161,25.1763,25.1895,29250.0
2014-10-08 12:05:00,37.98,38.0,37.94,37.94,10050.0,25.1962,25.2094,25.1696,25.1696,10050.0
2014-10-08 12:10:00,37.94,37.99,37.94,37.99,15300.0,25.1696,25.2028,25.1696,25.2028,15300.0
2014-10-08 12:15:00,37.99,38.01,37.96,38.01,22500.0,25.2028,25.2161,25.1829,25.2161,22500.0
2014-10-08 12:20:00,38.01,38.03,38.0,38.01,28500.0,25.2161,25.2293,25.2094,25.2161,28500.0
2014-10-08 12:25:00,38.02,38.05,37.99,37.99,24000.0,25.2227,25.2426,25.2028,25.2028,24000.0
2014-10-08 12:30:00,37.99,37.99,37.93,37.94,12150.0,25.2028,25.2028,25.163,25.1696,12150.0
2014-10-08 12:35:00,37.93,37.98,37.93,37.94,26850.0,25.163,25.1962,25.163,25.1696,26850.0
2014-10-08 12:40:00,37.95,37.97,37.93,37.95,37050.0,25.1763,25.1895,25.163,25.1763,37050.0
2014-10-08 12:45:00,37.95,37.97,37.93,37.96,19800.0,25.1763,25.1895,25.163,25.1829,19800.0
2014-10-08 12:50:00,37.97,37.97,37.95,37.95,16350.0,25.1895,25.1895,25.1763,25.1763,16350.0
2014-10-08 12:55:00,37.95,37.97,37.95,37.97,15450.0,25.1763,25.1895,25.1763,25.1895,15450.0
2014-10-08 13:00:00,37.97,38.03,37.97,38.03,17400.0,25.1895,25.2293,25.1895,25.2293,17400.0
2014-10-08 13:05:00,38.03,38.03,37.97,37.99,42150.0,25.2293,25.2293,25.1895,25.2028,42150.0
2014-10-08 13:10:00,37.99,37.99,37.97,37.98,10050.0,25.2028,25.2028,25.1895,25.1962,10050.0
2014-10-08 13:15:00,37.97,37.99,37.97,37.99,19350.0,25.1895,25.2028,25.1895,25.2028,19350.0
2014-10-08 13:20:00,37.99,38.0,37.97,37.98,16500.0,25.2028,25.2094,25.1895,25.1962,16500.0
2014-10-08 13:25:00,37.97,37.97,37.95,37.95,7350.0,25.1895,25.1895,25.1763,25.1763,7350.0
2014-10-08 13:30:00,37.95,37.98,37.95,37.97,9750.0,25.1763,25.1962,25.1763,25.1895,9750.0
2014-10-08 13:35:00,37.98,37.99,37.96,37.99,15150.0,25.1962,25.2028,25.1829,25.2028,15150.0
2014-10-08 13:40:00,37.99,37.99,37.96,37.98,6600.0,25.2028,25.2028,25.1829,25.1962,6600.0
2014-10-08 13:45:00,37.98,38.15,37.98,38.15,37200.0,25.1962,25.3089,25.1962,25.3089,37200.0
2014-10-08 13:50:00,38.15,38.18,38.12,38.17,26100.0,25.3089,25.3288,25.289,25.3222,26100.0
2014-10-08 13:55:00,38.17,38.26,38.17,38.25,52500.0,25.3222,25.3819,25.3222,25.3753,52500.0
2014-10-08 14:00:00,38.26,38.36,38.25,38.29,50100.0,25.3819,25.4483,25.3753,25.4018,50100.0
2014-10-08 14:05:00,38.29,38.39,38.29,38.39,31800.0,25.4018,25.4682,25.4018,25.4682,31800.0
2014-10-08 14:10:00,38.39,38.59,38.38,38.53,93000.0,25.4682,25.6008,25.4615,25.561,93000.0
2014-10-08 14:15:00,38.52,38.61,38.51,38.61,40950.0,25.5544,25.6141,25.5478,25.6141,40950.0
2014-10-08 14:20:00,38.61,38.77,38.61,38.74,79350.0,25.6141,25.7203,25.6141,25.7004,79350.0
2014-10-08 14:25:00,38.74,38.77,38.69,38.71,51150.0,25.7004,25.7203,25.6672,25.6804,51150.0
2014-10-08 14:30:00,38.71,38.83,38.71,38.81,47850.0,25.6804,25.7601,25.6804,25.7468,47850.0
2014-10-08 14:35:00,38.8,38.82,38.75,38.76,30750.0,25.7402,25.7534,25.707,25.7136,30750.0
2014-10-08 14:40:00,38.77,38.84,38.76,38.83,96300.0,25.7203,25.7667,25.7136,25.7601,96300.0
2014-10-08 14:45:00,38.83,38.87,38.81,38.82,75000.0,25.7601,25.7866,25.7468,25.7534,75000.0
2014-10-08 14:50:00,38.8,38.81,38.75,38.77,44700.0,25.7402,25.7468,25.707,25.7203,44700.0
2014-10-08 14:55:00,38.73,38.79,38.72,38.79,40950.0,25.6937,25.7335,25.6871,25.7335,40950.0
2014-10-08 15:00:00,38.79,38.87,38.78,38.85,35100.0,25.7335,25.7866,25.7269,25.7733,35100.0
2014-10-08 15:05:00,38.85,38.9,38.83,38.89,43650.0,25.7733,25.8065,25.7601,25.7999,43650.0
2014-10-08 15:10:00,38.88,38.91,38.87,38.89,69000.0,25.7932,25.8131,25.7866,25.7999,69000.0
2014-10-08 15:15:00,38.89,38.91,38.87,38.89,47700.0,25.7999,25.8131,25.7866,25.7999,47700.0
2014-10-08 15:20:00,38.89,38.97,38.89,38.95,77250.0,25.7999,25.8529,25.7999,25.8397,77250.0
2014-10-08 15:25:00,38.95,39.08,38.95,39.05,80250.0,25.8397,25.9259,25.8397,25.906,80250.0
2014-10-08 15:30:00,39.06,39.11,39.05,39.11,173700.0,25.9126,25.9458,25.906,25.9458,173700.0
2014-10-08 15:35:00,39.11,39.13,39.08,39.11,72600.0,25.9458,25.9591,25.9259,25.9458,72600.0
2014-10-08 15:40:00,39.11,39.22,39.1,39.2,115950.0,25.9458,26.0188,25.9392,26.0055,115950.0
2014-10-08 15:45:00,39.2,39.2,39.14,39.17,175050.0,26.0055,26.0055,25.9657,25.9856,175050.0
2014-10-08 15:50:00,39.17,39.21,39.14,39.15,176850.0,25.9856,26.0122,25.9657,25.9723,176850.0
2014-10-08 15:55:00,39.14,39.17,39.14,39.17,311550.0,25.9657,25.9856,25.9657,25.9856,311550.0
2014-10-09 09:30:00,39.05,39.21,38.33,39.01,93450.0,25.906,26.0122,25.4284,25.8795,93450.0
2014-10-09 09:35:00,39.01,39.15,38.97,39.13,47250.0,25.8795,25.9723,25.8529,25.9591,47250.0
2014-10-09 09:40:00,39.15,39.17,38.94,39.1,31500.0,25.9723,25.9856,25.833,25.9392,31500.0
2014-10-09 09:45:00,39.12,39.13,39.03,39.06,59550.0,25.9524,25.9591,25.8927,25.9126,59550.0
2014-10-09 09:50:00,39.06,39.06,38.88,38.9,46350.0,25.9126,25.9126,25.7932,25.8065,46350.0
2014-10-09 09:55:00,38.9,38.91,38.79,38.82,21300.0,25.8065,25.8131,25.7335,25.7534,21300.0
2014-10-09 10:00:00,38.82,38.92,38.82,38.9,22500.0,25.7534,25.8198,25.7534,25.8065,22500.0
2014-10-09 10:05:00,38.89,38.89,38.83,38.88,29250.0,25.7999,25.7999,25.7601,25.7932,29250.0
2014-10-09 10:10:00,38.87,39.01,38.83,39.01,46500.0,25.7866,25.8795,25.7601,25.8795,46500.0
2014-10-09 10:15:00,39.01,39.13,39.01,39.1,67350.0,25.8795,25.9591,25.8795,25.9392,67350.0
2014-10-09 10:20:00,39.11,39.15,39.03,39.07,58050.0,25.9458,25.9723,25.8927,25.9193,58050.0
2014-10-09 10:25:00,39.07,39.19,39.05,39.13,72900.0,25.9193,25.9989,25.906,25.9591,72900.0
2014-10-09 10:30:00,39.13,39.13,38.99,38.99,36900.0,25.9591,25.9591,25.8662,25.8662,36900.0
2014-10-09 10:35:00,38.97,39.01,38.92,38.99,42300.0,25.8529,25.8795,25.8198,25.8662,42300.0
2014-10-09 10:40:00,38.99,39.07,38.97,39.05,35100.0,25.8662,25.9193,25.8529,25.906,35100.0
2014-10-09 10:45:00,39.04,39.04,38.98,39.01,24450.0,25.8994,25.8994,25.8596,25.8795,24450.0
2014-10-09 10:50:00,39.01,39.01,38.95,38.98,31650.0,25.8795,25.8795,25.8397,25.8596,31650.0
2014-10-09 10:55:00,38.98,39.08,38.97,39.08,26850.0,25.8596,25.9259,25.8529,25.9259,26850.0
2014-10-09 11:00:00,39.09,39.11,39.0,39.0,35400.0,25.9325,25.9458,25.8728,25.8728,35400.0
2014-10-09 11:05:00,39.0,39.09,38.97,39.06,38850.0,25.8728,25.9325,25.8529,25.9126,38850.0
2014-10-09 11:10:00,39.05,39.15,39.02,39.13,36450.0,25.906,25.9723,25.8861,25.9591,36450.0
2014-10-09 11:15:00,39.13,39.17,39.1,39.16,44850.0,25.9591,25.9856,25.9392,25.979,44850.0
2014-10-09 11:20:00,39.16,39.27,39.14,39.25,83250.0,25.979,26.052,25.9657,26.0387,83250.0
2014-10-09 11:25:00,39.25,39.27,39.22,39.23,74400.0,26.0387,26.052,26.0188,26.0254,74400.0
2014-10-09 11:30:00,39.23,39.23,39.16,39.2,87450.0,26.0254,26.0254,25.979,26.0055,87450.0
2014-10-09 11:35:00,39.2,39.21,39.08,39.08,62400.0,26.0055,26.0122,25.9259,25.9259,62400.0
2014-10-09 11:40:00,39.07,39.17,39.02,39.05,77850.0,25.9193,25.9856,25.8861,25.906,77850.0
2014-10-09 11:45:00,39.04,39.08,38.98,38.98,39900.0,25.8994,25.9259,25.8596,25.8596,39900.0
2014-10-09 11:50:00,38.98,38.98,38.85,38.88,36900.0,25.8596,25.8596,25.7733,25.7932,36900.0
2014-10-09 11:55:00,38.88,38.97,38.82,38.95,28050.0,25.7932,25.8529,25.7534,25.8397,28050.0
2014-10-09 12:00:00,38.94,38.97,38.89,38.91,31050.0,25.833,25.8529,25.7999,25.8131,31050.0
2014-10-09 12:05:00,38.91,38.95,38.87,38.88,66150.0,25.8131,25.8397,25.7866,25.7932,66150.0
2014-10-09 12:10:00,38.87,38.91,38.81,38.85,34350.0,25.7866,25.8131,25.7468,25.7733,34350.0
2014-10-09 12:15:00,38.86,38.89,38.79,38.86,37050.0,25.78,25.7999,25.7335,25.78,37050.0
2014-10-09 12:20:00,38.87,38.87,38.78,38.81,38100.0,25.7866,25.7866,25.7269,25.7468,38100.0
2014-10-09 12:25:00,38.81,38.81,38.69,38.72,132000.0,25.7468,25.7468,25.6672,25.6871,132000.0
2014-10-09 12:30:00,38.71,38.72,38.63,38.66,123900.0,25.6804,25.6871,25.6274,25.6473,123900.0
2014-10-09 12:35:00,38.67,38.69,38.63,38.67,38850.0,25.6539,25.6672,25.6274,25.6539,38850.0
2014-10-09 12:40:00,38.67,38.77,38.64,38.77,70350.0,25.6539,25.7203,25.634,25.7203,70350.0
2014-10-09 12:45:00,38.77,38.8,38.73,38.78,24600.0,25.7203,25.7402,25.6937,25.7269,24600.0
2014-10-09 12:50:00,38.78,38.79,38.75,38.77,12300.0,25.7269,25.7335,25.707,25.7203,12300.0
2014-10-09 12:55:00,38.77,38.79,38.72,38.76,14550.0,25.7203,25.7335,25.6871,25.7136,14550.0
2014-10-09 13:00:00,38.77,38.77,38.59,38.59,18600.0,25.7203,25.7203,25.6008,25.6008,18600.0
2014-10-09 13:05:00,38.61,38.61,38.49,38.52,25650.0,25.6141,25.6141,25.5345,25.5544,25650.0
2014-10-09 13:10:00,38.51,38.52,38.44,38.49,28500.0,25.5478,25.5544,25.5013,25.5345,28500.0
2014-10-09 13:15:00,38.47,38.52,38.43,38.49,34650.0,25.5212,25.5544,25.4947,25.5345,34650.0
2014-10-09 13:20:00,38.49,38.59,38.48,38.59,34950.0,25.5345,25.6008,25.5279,25.6008,34950.0
2014-10-09 13:25:00,38.59,38.59,38.53,38.54,16500.0,25.6008,25.6008,25.561,25.5677,16500.0
2014-10-09 13:30:00,38.53,38.57,38.49,38.56,31500.0,25.561,25.5876,25.5345,25.5809,31500.0
2014-10-09 13:35:00,38.57,38.7,38.57,38.7,30300.0,25.5876,25.6738,25.5876,25.6738,30300.0
2014-10-09 13:40:00,38.71,38.71,38.58,38.59,20550.0,25.6804,25.6804,25.5942,25.6008,20550.0
2014-10-09 13:45:00,38.61,38.65,38.57,38.59,40950.0,25.6141,25.6406,25.5876,25.6008,40950.0
2014-10-09 13:50:00,38.6,38.62,38.47,38.49,62400.0,25.6075,25.6207,25.5212,25.5345,62400.0
2014-10-09 13:55:00,38.49,38.55,38.47,38.51,37050.0,25.5345,25.5743,25.5212,25.5478,37050.0
2014-10-09 14:00:00,38.5,38.5,38.41,38.43,14850.0,25.5411,25.5411,25.4814,25.4947,14850.0
2014-10-09 14:05:00,38.43,38.46,38.39,38.41,17100.0,25.4947,25.5146,25.4682,25.4814,17100.0
2014-10-09 14:10:00,38.41,38.41,38.34,38.37,46350.0,25.4814,25.4814,25.435,25.4549,46350.0
2014-10-09 14:15:00,38.37,38.43,38.3,38.33,107850.0,25.4549,25.4947,25.4085,25.4284,107850.0
2014-10-09 14:20:00,38.35,38.35,38.28,38.28,17550.0,25.4416,25.4416,25.3952,25.3952,17550.0
2014-10-09 14:25:00,38.29,38.35,38.26,38.28,35250.0,25.4018,25.4416,25.3819,25.3952,35250.0
2014-10-09 14:30:00,38.27,38.27,38.18,38.24,37200.0,25.3885,25.3885,25.3288,25.3686,37200.0
2014-10-09 14:35:00,38.25,38.4,38.25,38.37,23250.0,25.3753,25.4748,25.3753,25.4549,23250.0
2014-10-09 14:40:00,38.37,38.37,38.31,38.36,25350.0,25.4549,25.4549,25.4151,25.4483,25350.0
2014-10-09 14:45:00,38.37,38.4,38.35,38.37,72150.0,25.4549,25.4748,25.4416,25.4549,72150.0
2014-10-09 14:50:00,38.37,38.47,38.37,38.38,42000.0,25.4549,25.5212,25.4549,25.4615,42000.0
2014-10-09 14:55:00,38.38,38.4,38.34,38.38,50250.0,25.4615,25.4748,25.435,25.4615,50250.0
2014-10-09 15:00:00,38.36,38.39,38.26,38.26,144900.0,25.4483,25.4682,25.3819,25.3819,144900.0
2014-10-09 15:05:00,38.27,38.28,38.11,38.12,92400.0,25.3885,25.3952,25.2824,25.289,92400.0
2014-10-09 15:10:00,38.13,38.29,38.13,38.26,50400.0,25.2957,25.4018,25.2957,25.3819,50400.0
2014-10-09 15:15:00,38.26,38.38,38.23,38.33,47550.0,25.3819,25.4615,25.362,25.4284,47550.0
2014-10-09 15:20:00,38.33,38.37,38.25,38.32,67650.0,25.4284,25.4549,25.3753,25.4217,67650.0
2014-10-09 15:25:00,38.32,38.39,38.3,38.37,66600.0,25.4217,25.4682,25.4085,25.4549,66600.0
2014-10-09 15:30:00,38.37,38.48,38.37,38.44,53100.0,25.4549,25.5279,25.4549,25.5013,53100.0
2014-10-09 15:35:00,38.45,38.51,38.35,38.35,125850.0,25.508,25.5478,25.4416,25.4416,125850.0
2014-10-09 15:40:00,38.35,38.39,38.26,38.28,54300.0,25.4416,25.4682,25.3819,25.3952,54300.0
2014-10-09 15:45:00,38.28,38.28,38.19,38.23,94200.0,25.3952,25.3952,25.3355,25.362,94200.0
2014-10-09 15:50:00,38.22,38.25,38.19,38.21,178350.0,25.3554,25.3753,25.3355,25.3487,178350.0
2014-10-09 15:55:00,38.21,38.3,38.21,38.27,234450.0,25.3487,25.4085,25.3487,25.3885,234450.0
2014-10-10 09:30:00,38.15,38.25,37.81,37.92,96300.0,25.3089,25.3753,25.0834,25.1564,96300.0
2014-10-10 09:35:00,37.92,38.23,37.92,38.19,14400.0,25.1564,25.362,25.1564,25.3355,14400.0
2014-10-10 09:40:00,38.23,38.33,38.11,38.31,18150.0,25.362,25.4284,25.2824,25.4151,18150.0
2014-10-10 09:45:00,38.33,38.37,38.29,38.35,18000.0,25.4284,25.4549,25.4018,25.4416,18000.0
2014-10-10 09:50:00,38.33,38.33,38.1,38.13,45450.0,25.4284,25.4284,25.2758,25.2957,45450.0
2014-10-10 09:55:00,38.13,38.24,38.13,38.21,8850.0,25.2957,25.3686,25.2957,25.3487,8850.0
2014-10-10 10:00:00,38.19,38.23,38.05,38.06,34800.0,25.3355,25.362,25.2426,25.2492,34800.0
2014-10-10 10:05:00,38.04,38.07,38.01,38.01,7650.0,25.236,25.2559,25.2161,25.2161,7650.0
2014-10-10 10:10:00,38.05,38.09,37.96,37.99,17850.0,25.2426,25.2691,25.1829,25.2028,17850.0
2014-10-10 10:15:00,38.0,38.04,37.95,38.03,18150.0,25.2094,25.236,25.1763,25.2293,18150.0
2014-10-10 10:20:00,38.02,38.02,37.89,37.89,25650.0,25.2227,25.2227,25.1365,25.1365,25650.0
2014-10-10 10:25:00,37.87,37.89,37.77,37.79,93000.0,25.1232,25.1365,25.0568,25.0701,93000.0
2014-10-10 10:30:00,37.77,37.81,37.71,37.79,29700.0,25.0568,25.0834,25.017,25.0701,29700.0
2014-10-10 10:35:00,37.77,37.87,37.73,37.82,40050.0,25.0568,25.1232,25.0303,25.09,40050.0
2014-10-10 10:40:00,37.81,37.87,37.77,37.87,31050.0,25.0834,25.1232,25.0568,25.1232,31050.0
2014-10-10 10:45:00,37.86,37.88,37.79,37.83,34950.0,25.1166,25.1298,25.0701,25.0967,34950.0
2014-10-10 10:50:00,37.83,37.93,37.8,37.85,20850.0,25.0967,25.163,25.0767,25.1099,20850.0
2014-10-10 10:55:00,37.84,37.88,37.83,37.85,18150.0,25.1033,25.1298,25.0967,25.1099,18150.0
2014-10-10 11:00:00,37.86,38.01,37.84,38.0,30600.0,25.1166,25.2161,25.1033,25.2094,30600.0
2014-10-10 11:05:00,38.0,38.04,37.95,38.03,29550.0,25.2094,25.236,25.1763,25.2293,29550.0
2014-10-10 11:10:00,38.02,38.02,37.93,37.93,55200.0,25.2227,25.2227,25.163,25.163,55200.0
2014-10-10 11:15:00,37.92,37.92,37.83,37.87,17700.0,25.1564,25.1564,25.0967,25.1232,17700.0
2014-10-10 11:20:00,37.87,37.95,37.86,37.89,34200.0,25.1232,25.1763,25.1166,25.1365,34200.0
2014-10-10 11:25:00,37.91,37.93,37.87,37.91,17550.0,25.1497,25.163,25.1232,25.1497,17550.0
2014-10-10 11:30:00,37.91,37.93,37.87,37.91,17700.0,25.1497,25.163,25.1232,25.1497,17700.0
2014-10-10 11:35:00,37.92,38.0,37.92,37.99,16650.0,25.1564,25.2094,25.1564,25.2028,16650.0
2014-10-10 11:40:00,37.97,37.97,37.9,37.96,19050.0,25.1895,25.1895,25.1431,25.1829,19050.0
2014-10-10 11:45:00,37.95,38.06,37.94,38.05,13800.0,25.1763,25.2492,25.1696,25.2426,13800.0
2014-10-10 11:50:00,38.07,38.11,38.06,38.1,17850.0,25.2559,25.2824,25.2492,25.2758,17850.0
2014-10-10 11:55:00,38.08,38.09,38.03,38.05,13350.0,25.2625,25.2691,25.2293,25.2426,13350.0
2014-10-10 12:00:00,38.05,38.21,38.05,38.21,33450.0,25.2426,25.3487,25.2426,25.3487,33450.0
2014-10-10 12:05:00,38.2,38.24,38.15,38.17,15600.0,25.3421,25.3686,25.3089,25.3222,15600.0
2014-10-10 12:10:00,38.18,38.33,38.18,38.33,13500.0,25.3288,25.4284,25.3288,25.4284,13500.0
2014-10-10 12:15:00,38.31,38.35,38.31,38.31,45750.0,25.4151,25.4416,25.4151,25.4151,45750.0
2014-10-10 12:20:00,38.31,38.31,38.25,38.27,11550.0,25.4151,25.4151,25.3753,25.3885,11550.0
2014-10-10 12:25:00,38.28,38.33,38.28,38.29,11700.0,25.3952,25.4284,25.3952,25.4018,11700.0
2014-10-10 12:30:00,38.3,38.45,38.29,38.4,29850.0,25.4085,25.508,25.4018,25.4748,29850.0
2014-10-10 12:35:00,38.39,38.39,38.23,38.23,43350.0,25.4682,25.4682,25.362,25.362,43350.0
2014-10-10 12:40:00,38.24,38.35,38.23,38.35,16500.0,25.3686,25.4416,25.362,25.4416,16500.0
2014-10-10 12:45:00,38.35,38.36,38.32,38.35,10050.0,25.4416,25.4483,25.4217,25.4416,10050.0
2014-10-10 12:50:00,38.36,38.37,38.23,38.26,52500.0,25.4483,25.4549,25.362,25.3819,52500.0
2014-10-10 12:55:00,38.27,38.27,38.21,38.21,9900.0,25.3885,25.3885,25.3487,25.3487,9900.0
2014-10-10 13:00:00,38.23,38.25,38.17,38.17,8100.0,25.362,25.3753,25.3222,25.3222,8100.0
2014-10-10 13:05:00,38.17,38.24,38.16,38.21,10350.0,25.3222,25.3686,25.3156,25.3487,10350.0
2014-10-10 13:10:00,38.19,38.23,38.18,38.18,18300.0,25.3355,25.362,25.3288,25.3288,18300.0
2014-10-10 13:15:00,38.16,38.17,38.11,38.13,6900.0,25.3156,25.3222,25.2824,25.2957,6900.0
2014-10-10 13:20:00,38.13,38.14,38.09,38.1,6600.0,25.2957,25.3023,25.2691,25.2758,6600.0
2014-10-10 13:25:00,38.11,38.13,38.07,38.08,12600.0,25.2824,25.2957,25.2559,25.2625,12600.0
2014-10-10 13:30:00,38.09,38.13,38.07,38.07,13500.0,25.2691,25.2957,25.2559,25.2559,13500.0
2014-10-10 13:35:00,38.09,38.21,38.09,38.21,14550.0,25.2691,25.3487,25.2691,25.3487,14550.0
2014-10-10 13:40:00,38.21,38.23,38.18,38.23,9150.0,25.3487,25.362,25.3288,25.362,9150.0
2014-10-10 13:45:00,38.21,38.21,38.13,38.17,13800.0,25.3487,25.3487,25.2957,25.3222,13800.0
2014-10-10 13:50:00,38.19,38.21,38.14,38.17,27600.0,25.3355,25.3487,25.3023,25.3222,27600.0
2014-10-10 13:55:00,38.17,38.21,38.17,38.17,17700.0,25.3222,25.3487,25.3222,25.3222,17700.0
2014-10-10 14:00:00,38.17,38.23,38.16,38.19,22500.0,25.3222,25.362,25.3156,25.3355,22500.0
2014-10-10 14:05:00,38.19,38.21,38.14,38.19,41550.0,25.3355,25.3487,25.3023,25.3355,41550.0
2014-10-10 14:10:00,38.19,38.19,38.13,38.16,23400.0,25.3355,25.3355,25.2957,25.3156,23400.0
2014-10-10 14:15:00,38.17,38.19,38.1,38.11,32100.0,25.3222,25.3355,25.2758,25.2824,32100.0
2014-10-10 14:20:00,38.11,38.17,38.11,38.17,22950.0,25.2824,25.3222,25.2824,25.3222,22950.0
2014-10-10 14:25:00,38.18,38.2,38.13,38.17,17250.0,25.3288,25.3421,25.2957,25.3222,17250.0
2014-10-10 14:30:00,38.17,38.17,38.08,38.09,17550.0,25.3222,25.3222,25.2625,25.2691,17550.0
2014-10-10 14:35:00,38.09,38.09,38.03,38.03,30600.0,25.2691,25.2691,25.2293,25.2293,30600.0
2014-10-10 14:40:00,38.04,38.1,38.01,38.09,18750.0,25.236,25.2758,25.2161,25.2691,18750.0
2014-10-10 14:45:00,38.1,38.11,38.05,38.07,10650.0,25.2758,25.2824,25.2426,25.2559,10650.0
2014-10-10 14:50:00,38.07,38.11,38.06,38.08,22050.0,25.2559,25.2824,25.2492,25.2625,22050.0
2014-10-10 14:55:00,38.07,38.09,38.01,38.01,27150.0,25.2559,25.2691,25.2161,25.2161,27150.0
2014-10-10 15:00:00,38.02,38.05,37.96,37.98,25200.0,25.2227,25.2426,25.1829,25.1962,25200.0
2014-10-10 15:05:00,37.97,37.98,37.91,37.93,39750.0,25.1895,25.1962,25.1497,25.163,39750.0
2014-10-10 15:10:00,37.92,38.0,37.92,37.97,33450.0,25.1564,25.2094,25.1564,25.1895,33450.0
2014-10-10 15:15:00,37.97,37.97,37.85,37.91,43350.0,25.1895,25.1895,25.1099,25.1497,43350.0
2014-10-10 15:20:00,37.89,37.93,37.88,37.91,19650.0,25.1365,25.163,25.1298,25.1497,19650.0
2014-10-10 15:25:00,37.91,37.92,37.84,37.91,31350.0,25.1497,25.1564,25.1033,25.1497,31350.0
2014-10-10 15:30:00,37.91,37.93,37.81,37.83,43050.0,25.1497,25.163,25.0834,25.0967,43050.0
2014-10-10 15:35:00,37.82,37.91,37.82,37.88,28200.0,25.09,25.1497,25.09,25.1298,28200.0
2014-10-10 15:40:00,37.88,37.89,37.79,37.82,62850.0,25.1298,25.1365,25.0701,25.09,62850.0
2014-10-10 15:45:00,37.81,37.82,37.71,37.72,58950.0,25.0834,25.09,25.017,25.0237,58950.0
2014-10-10 15:50:00,37.72,37.73,37.69,37.69,129900.0,25.0237,25.0303,25.0038,25.0038,129900.0
2014-10-10 15:55:00,37.69,37.71,37.64,37.65,163050.0,25.0038,25.017,24.9706,24.9772,163050.0
2014-10-13 09:30:00,37.68,37.83,37.61,37.83,43650.0,24.9971,25.0967,24.9507,25.0967,43650.0
2014-10-13 09:35:00,37.82,37.95,37.73,37.95,42750.0,25.09,25.1763,25.0303,25.1763,42750.0
2014-10-13 09:40:00,37.95,37.97,37.53,37.56,92250.0,25.1763,25.1895,24.8976,24.9175,92250.0
2014-10-13 09:45:00,37.55,37.55,37.37,37.37,34500.0,24.9109,24.9109,24.7915,24.7915,34500.0
2014-10-13 09:50:00,37.39,37.4,37.18,37.27,43350.0,24.8048,24.8114,24.6654,24.7251,43350.0
2014-10-13 09:55:00,37.28,37.47,37.23,37.41,43800.0,24.7318,24.8578,24.6986,24.818,43800.0
2014-10-13 10:00:00,37.43,37.63,37.41,37.61,37650.0,24.8313,24.964,24.818,24.9507,37650.0
2014-10-13 10:05:00,37.58,37.62,37.5,37.57,44550.0,24.9308,24.9573,24.8777,24.9242,44550.0
2014-10-13 10:10:00,37.55,37.6,37.52,37.53,10650.0,24.9109,24.9441,24.891,24.8976,10650.0
2014-10-13 10:15:00,37.56,37.56,37.42,37.43,19950.0,24.9175,24.9175,24.8247,24.8313,19950.0
2014-10-13 10:20:00,37.44,37.52,37.44,37.46,20250.0,24.8379,24.891,24.8379,24.8512,20250.0
2014-10-13 10:25:00,37.48,37.48,37.32,37.34,28050.0,24.8645,24.8645,24.7583,24.7716,28050.0
2014-10-13 10:30:00,37.33,37.49,37.32,37.47,18300.0,24.7649,24.8711,24.7583,24.8578,18300.0
2014-10-13 10:35:00,37.44,37.45,37.33,37.39,18450.0,24.8379,24.8446,24.7649,24.8048,18450.0
2014-10-13 10:40:00,37.38,37.39,37.27,37.27,19350.0,24.7981,24.8048,24.7251,24.7251,19350.0
2014-10-13 10:45:00,37.29,37.41,37.29,37.32,35550.0,24.7384,24.818,24.7384,24.7583,35550.0
2014-10-13 10:50:00,37.31,37.52,37.31,37.52,27750.0,24.7517,24.891,24.7517,24.891,27750.0
2014-10-13 10:55:00,37.53,37.54,37.43,37.47,22800.0,24.8976,24.9043,24.8313,24.8578,22800.0
2014-10-13 11:00:00,37.45,37.58,37.44,37.56,33900.0,24.8446,24.9308,24.8379,24.9175,33900.0
2014-10-13 11:05:00,37.57,37.61,37.53,37.53,19350.0,24.9242,24.9507,24.8976,24.8976,19350.0
2014-10-13 11:10:00,37.53,37.53,37.42,37.46,14850.0,24.8976,24.8976,24.8247,24.8512,14850.0
2014-10-13 11:15:00,37.46,37.46,37.29,37.29,15000.0,24.8512,24.8512,24.7384,24.7384,15000.0
2014-10-13 11:20:00,37.29,37.37,37.28,37.37,12900.0,24.7384,24.7915,24.7318,24.7915,12900.0
2014-10-13 11:25:00,37.36,37.43,37.35,37.36,18900.0,24.7848,24.8313,24.7782,24.7848,18900.0
2014-10-13 11:30:00,37.38,37.47,37.37,37.45,11700.0,24.7981,24.8578,24.7915,24.8446,11700.0
2014-10-13 11:35:00,37.45,37.45,37.37,37.37,21000.0,24.8446,24.8446,24.7915,24.7915,21000.0
2014-10-13 11:40:00,37.39,37.48,37.39,37.41,17250.0,24.8048,24.8645,24.8048,24.818,17250.0
2014-10-13 11:45:00,37.43,37.51,37.43,37.49,14100.0,24.8313,24.8844,24.8313,24.8711,14100.0
2014-10-13 11:50:00,37.5,37.55,37.48,37.49,14850.0,24.8777,24.9109,24.8645,24.8711,14850.0
2014-10-13 11:55:00,37.49,37.53,37.47,37.52,24300.0,24.8711,24.8976,24.8578,24.891,24300.0
2014-10-13 12:00:00,37.52,37.55,37.47,37.54,17400.0,24.891,24.9109,24.8578,24.9043,17400.0
2014-10-13 12:05:00,37.53,37.54,37.45,37.48,14100.0,24.8976,24.9043,24.8446,24.8645,14100.0
2014-10-13 12:10:00,37.48,37.52,37.46,37.51,12150.0,24.8645,24.891,24.8512,24.8844,12150.0
2014-10-13 12:15:00,37.49,37.56,37.48,37.54,19200.0,24.8711,24.9175,24.8645,24.9043,19200.0
2014-10-13 12:20:00,37.55,37.6,37.53,37.6,11550.0,24.9109,24.9441,24.8976,24.9441,11550.0
2014-10-13 12:25:00,37.62,37.65,37.56,37.65,11700.0,24.9573,24.9772,24.9175,24.9772,11700.0
2014-10-13 12:30:00,37.65,37.73,37.65,37.71,13200.0,24.9772,25.0303,24.9772,25.017,13200.0
2014-10-13 12:35:00,37.71,37.75,37.71,37.72,7800.0,25.017,25.0436,25.017,25.0237,7800.0
2014-10-13 12:40:00,37.74,37.8,37.73,37.75,18150.0,25.0369,25.0767,25.0303,25.0436,18150.0
2014-10-13 12:45:00,37.74,37.74,37.67,37.7,17100.0,25.0369,25.0369,24.9905,25.0104,17100.0
2014-10-13 12:50:00,37.69,37.73,37.68,37.73,3900.0,25.0038,25.0303,24.9971,25.0303,3900.0
2014-10-13 12:55:00,37.73,37.74,37.69,37.69,10200.0,25.0303,25.0369,25.0038,25.0038,10200.0
2014-10-13 13:00:00,37.71,37.75,37.71,37.74,10800.0,25.017,25.0436,25.017,25.0369,10800.0
2014-10-13 13:05:00,37.75,37.75,37.72,37.73,12750.0,25.0436,25.0436,25.0237,25.0303,12750.0
2014-10-13 13:10:00,37.73,37.75,37.67,37.7,13500.0,25.0303,25.0436,24.9905,25.0104,13500.0
2014-10-13 13:15:00,37.71,37.71,37.61,37.64,11100.0,25.017,25.017,24.9507,24.9706,11100.0
2014-10-13 13:20:00,37.65,37.7,37.65,37.67,9750.0,24.9772,25.0104,24.9772,24.9905,9750.0
2014-10-13 13:25:00,37.67,37.75,37.65,37.73,8250.0,24.9905,25.0436,24.9772,25.0303,8250.0
2014-10-13 13:30:00,37.71,37.73,37.69,37.7,4800.0,25.017,25.0303,25.0038,25.0104,4800.0
2014-10-13 13:35:00,37.71,37.78,37.69,37.77,21900.0,25.017,25.0635,25.0038,25.0568,21900.0
2014-10-13 13:40:00,37.76,37.76,37.69,37.71,19500.0,25.0502,25.0502,25.0038,25.017,19500.0
2014-10-13 13:45:00,37.7,37.73,37.64,37.68,10350.0,25.0104,25.0303,24.9706,24.9971,10350.0
2014-10-13 13:50:00,37.67,37.7,37.63,37.69,7650.0,24.9905,25.0104,24.964,25.0038,7650.0
2014-10-13 13:55:00,37.67,37.67,37.57,37.61,19650.0,24.9905,24.9905,24.9242,24.9507,19650.0
2014-10-13 14:00:00,37.61,37.63,37.54,37.55,15750.0,24.9507,24.964,24.9043,24.9109,15750.0
2014-10-13 14:05:00,37.57,37.69,37.56,37.69,32850.0,24.9242,25.0038,24.9175,25.0038,32850.0
2014-10-13 14:10:00,37.69,37.7,37.61,37.62,10950.0,25.0038,25.0104,24.9507,24.9573,10950.0
2014-10-13 14:15:00,37.62,37.63,37.58,37.58,13350.0,24.9573,24.964,24.9308,24.9308,13350.0
2014-10-13 14:20:00,37.57,37.65,37.57,37.63,12900.0,24.9242,24.9772,24.9242,24.964,12900.0
2014-10-13 14:25:00,37.63,37.69,37.63,37.69,42750.0,24.964,25.0038,24.964,25.0038,42750.0
2014-10-13 14:30:00,37.69,37.69,37.61,37.63,18000.0,25.0038,25.0038,24.9507,24.964,18000.0
2014-10-13 14:35:00,37.65,37.65,37.59,37.61,19950.0,24.9772,24.9772,24.9374,24.9507,19950.0
2014-10-13 14:40:00,37.61,37.62,37.55,37.57,9300.0,24.9507,24.9573,24.9109,24.9242,9300.0
2014-10-13 14:45:00,37.56,37.59,37.55,37.57,9900.0,24.9175,24.9374,24.9109,24.9242,9900.0
2014-10-13 14:50:00,37.57,37.62,37.56,37.57,13650.0,24.9242,24.9573,24.9175,24.9242,13650.0
2014-10-13 14:55:00,37.57,37.58,37.5,37.54,20550.0,24.9242,24.9308,24.8777,24.9043,20550.0
2014-10-13 15:00:00,37.53,37.55,37.51,37.51,12000.0,24.8976,24.9109,24.8844,24.8844,12000.0
2014-10-13 15:05:00,37.51,37.53,37.5,37.5,19350.0,24.8844,24.8976,24.8777,24.8777,19350.0
2014-10-13 15:10:00,37.49,37.53,37.47,37.53,15300.0,24.8711,24.8976,24.8578,24.8976,15300.0
2014-10-13 15:15:00,37.53,37.53,37.45,37.45,13800.0,24.8976,24.8976,24.8446,24.8446,13800.0
2014-10-13 15:20:00,37.45,37.47,37.41,37.44,24900.0,24.8446,24.8578,24.818,24.8379,24900.0
2014-10-13 15:25:00,37.45,37.47,37.41,37.43,22500.0,24.8446,24.8578,24.818,24.8313,22500.0
2014-10-13 15:30:00,37.43,37.43,37.17,37.3,79200.0,24.8313,24.8313,24.6588,24.745,79200.0
2014-10-13 15:35:00,37.3,37.31,37.21,37.22,39300.0,24.745,24.7517,24.6853,24.692,39300.0
2014-10-13 15:40:00,37.21,37.27,37.15,37.17,55350.0,24.6853,24.7251,24.6455,24.6588,55350.0
2014-10-13 15:45:00,37.16,37.17,37.07,37.11,80550.0,24.6522,24.6588,24.5925,24.619,80550.0
2014-10-13 15:50:00,37.11,37.15,37.04,37.09,107100.0,24.619,24.6455,24.5726,24.6057,107100.0
2014-10-13 15:55:00,37.08,37.11,37.03,37.06,215550.0,24.5991,24.619,24.5659,24.5858,215550.0
2014-10-14 09:30:00,37.43,37.64,37.35,37.63,47100.0,24.8313,24.9706,24.7782,24.964,47100.0
2014-10-14 09:35:00,37.65,37.77,37.63,37.75,16950.0,24.9772,25.0568,24.964,25.0436,16950.0
2014-10-14 09:40:00,37.75,37.8,37.63,37.8,16650.0,25.0436,25.0767,24.964,25.0767,16650.0
2014-10-14 09:45:00,37.81,37.81,37.65,37.65,21300.0,25.0834,25.0834,24.9772,24.9772,21300.0
2014-10-14 09:50:00,37.66,37.69,37.62,37.65,29100.0,24.9839,25.0038,24.9573,24.9772,29100.0
2014-10-14 09:55:00,37.65,37.65,37.58,37.65,24150.0,24.9772,24.9772,24.9308,24.9772,24150.0
2014-10-14 10:00:00,37.63,37.8,37.57,37.79,31200.0,24.964,25.0767,24.9242,25.0701,31200.0
2014-10-14 10:05:00,37.76,37.79,37.63,37.77,20100.0,25.0502,25.0701,24.964,25.0568,20100.0
2014-10-14 10:10:00,37.79,37.8,37.68,37.8,28200.0,25.0701,25.0767,24.9971,25.0767,28200.0
2014-10-14 10:15:00,37.79,37.79,37.67,37.7,23100.0,25.0701,25.0701,24.9905,25.0104,23100.0
2014-10-14 10:20:00,37.69,37.74,37.66,37.66,8850.0,25.0038,25.0369,24.9839,24.9839,8850.0
2014-10-14 10:25:00,37.65,37.75,37.65,37.69,14550.0,24.9772,25.0436,24.9772,25.0038,14550.0
2014-10-14 10:30:00,37.67,37.71,37.59,37.65,13050.0,24.9905,25.017,24.9374,24.9772,13050.0
2014-10-14 10:35:00,37.67,37.73,37.67,37.7,15300.0,24.9905,25.0303,24.9905,25.0104,15300.0
2014-10-14 10:40:00,37.71,37.77,37.62,37.67,23850.0,25.017,25.0568,24.9573,24.9905,23850.0
2014-10-14 10:45:00,37.66,37.78,37.65,37.75,38250.0,24.9839,25.0635,24.9772,25.0436,38250.0
2014-10-14 10:50:00,37.77,37.9,37.74,37.83,32850.0,25.0568,25.1431,25.0369,25.0967,32850.0
2014-10-14 10:55:00,37.83,37.89,37.72,37.73,12450.0,25.0967,25.1365,25.0237,25.0303,12450.0
2014-10-14 11:00:00,37.75,37.79,37.71,37.75,14400.0,25.0436,25.0701,25.017,25.0436,14400.0
2014-10-14 11:05:00,37.75,37.83,37.7,37.81,15300.0,25.0436,25.0967,25.0104,25.0834,15300.0
2014-10-14 11:10:00,37.81,37.85,37.8,37.83,15600.0,25.0834,25.1099,25.0767,25.0967,15600.0
2014-10-14 11:15:00,37.85,37.95,37.85,37.93,13350.0,25.1099,25.1763,25.1099,25.163,13350.0
2014-10-14 11:20:00,37.93,37.99,37.92,37.99,39450.0,25.163,25.2028,25.1564,25.2028,39450.0
2014-10-14 11:25:00,37.99,38.01,37.97,38.01,34650.0,25.2028,25.2161,25.1895,25.2161,34650.0
2014-10-14 11:30:00,38.01,38.09,38.01,38.09,29700.0,25.2161,25.2691,25.2161,25.2691,29700.0
2014-10-14 11:35:00,38.09,38.21,38.06,38.19,37950.0,25.2691,25.3487,25.2492,25.3355,37950.0
2014-10-14 11:40:00,38.2,38.35,38.2,38.34,24450.0,25.3421,25.4416,25.3421,25.435,24450.0
2014-10-14 11:45:00,38.35,38.4,38.34,38.38,35100.0,25.4416,25.4748,25.435,25.4615,35100.0
2014-10-14 11:50:00,38.37,38.38,38.32,38.35,44700.0,25.4549,25.4615,25.4217,25.4416,44700.0
2014-10-14 11:55:00,38.35,38.38,38.29,38.32,26700.0,25.4416,25.4615,25.4018,25.4217,26700.0
2014-10-14 12:00:00,38.33,38.39,38.31,38.39,21150.0,25.4284,25.4682,25.4151,25.4682,21150.0
2014-10-14 12:05:00,38.38,38.47,38.38,38.43,28200.0,25.4615,25.5212,25.4615,25.4947,28200.0
2014-10-14 12:10:00,38.43,38.43,38.36,38.39,16800.0,25.4947,25.4947,25.4483,25.4682,16800.0
2014-10-14 12:15:00,38.39,38.41,38.36,38.36,15600.0,25.4682,25.4814,25.4483,25.4483,15600.0
2014-10-14 12:20:00,38.35,38.38,38.3,38.33,25800.0,25.4416,25.4615,25.4085,25.4284,25800.0
2014-10-14 12:25:00,38.33,38.33,38.25,38.27,17550.0,25.4284,25.4284,25.3753,25.3885,17550.0
2014-10-14 12:30:00,38.27,38.28,38.23,38.25,26250.0,25.3885,25.3952,25.362,25.3753,26250.0
2014-10-14 12:35:00,38.25,38.27,38.21,38.24,29550.0,25.3753,25.3885,25.3487,25.3686,29550.0
2014-10-14 12:40:00,38.25,38.34,38.23,38.33,14250.0,25.3753,25.435,25.362,25.4284,14250.0
2014-10-14 12:45:00,38.33,38.38,38.29,38.38,17100.0,25.4284,25.4615,25.4018,25.4615,17100.0
2014-10-14 12:50:00,38.37,38.39,38.31,38.33,10950.0,25.4549,25.4682,25.4151,25.4284,10950.0
2014-10-14 12:55:00,38.33,38.35,38.32,38.34,9900.0,25.4284,25.4416,25.4217,25.435,9900.0
2014-10-14 13:00:00,38.34,38.35,38.27,38.31,13050.0,25.435,25.4416,25.3885,25.4151,13050.0
2014-10-14 13:05:00,38.31,38.36,38.3,38.35,20550.0,25.4151,25.4483,25.4085,25.4416,20550.0
2014-10-14 13:10:00,38.34,38.39,38.32,38.37,15750.0,25.435,25.4682,25.4217,25.4549,15750.0
2014-10-14 13:15:00,38.37,38.43,38.35,38.35,21450.0,25.4549,25.4947,25.4416,25.4416,21450.0
2014-10-14 13:20:00,38.35,38.36,38.2,38.21,16500.0,25.4416,25.4483,25.3421,25.3487,16500.0
2014-10-14 13:25:00,38.21,38.23,38.18,38.18,21600.0,25.3487,25.362,25.3288,25.3288,21600.0
2014-10-14 13:30:00,38.17,38.25,38.15,38.25,19500.0,25.3222,25.3753,25.3089,25.3753,19500.0
2014-10-14 13:35:00,38.24,38.24,38.16,38.21,14850.0,25.3686,25.3686,25.3156,25.3487,14850.0
2014-10-14 13:40:00,38.21,38.24,38.18,38.18,10200.0,25.3487,25.3686,25.3288,25.3288,10200.0
2014-10-14 13:45:00,38.18,38.22,38.13,38.21,14250.0,25.3288,25.3554,25.2957,25.3487,14250.0
2014-10-14 13:50:00,38.21,38.23,38.17,38.19,8850.0,25.3487,25.362,25.3222,25.3355,8850.0
2014-10-14 13:55:00,38.21,38.26,38.19,38.25,15000.0,25.3487,25.3819,25.3355,25.3753,15000.0
2014-10-14 14:00:00,38.24,38.28,38.23,38.25,12600.0,25.3686,25.3952,25.362,25.3753,12600.0
2014-10-14 14:05:00,38.25,38.25,38.19,38.21,9450.0,25.3753,25.3753,25.3355,25.3487,9450.0
2014-10-14 14:10:00,38.21,38.32,38.21,38.29,15450.0,25.3487,25.4217,25.3487,25.4018,15450.0
2014-10-14 14:15:00,38.28,38.28,38.19,38.25,16650.0,25.3952,25.3952,25.3355,25.3753,16650.0
2014-10-14 14:20:00,38.25,38.27,38.12,38.12,12300.0,25.3753,25.3885,25.289,25.289,12300.0
2014-10-14 14:25:00,38.13,38.13,38.09,38.11,10650.0,25.2957,25.2957,25.2691,25.2824,10650.0
2014-10-14 14:30:00,38.1,38.18,38.07,38.07,21600.0,25.2758,25.3288,25.2559,25.2559,21600.0
2014-10-14 14:35:00,38.08,38.14,38.04,38.14,13500.0,25.2625,25.3023,25.236,25.3023,13500.0
2014-10-14 14:40:00,38.15,38.22,38.15,38.22,17700.0,25.3089,25.3554,25.3089,25.3554,17700.0
2014-10-14 14:45:00,38.23,38.23,38.17,38.2,9900.0,25.362,25.362,25.3222,25.3421,9900.0
2014-10-14 14:50:00,38.21,38.23,38.08,38.11,16950.0,25.3487,25.362,25.2625,25.2824,16950.0
2014-10-14 14:55:00,38.11,38.15,38.09,38.13,11550.0,25.2824,25.3089,25.2691,25.2957,11550.0
2014-10-14 15:00:00,38.15,38.19,38.09,38.11,22350.0,25.3089,25.3355,25.2691,25.2824,22350.0
2014-10-14 15:05:00,38.09,38.1,38.0,38.01,19650.0,25.2691,25.2758,25.2094,25.2161,19650.0
2014-10-14 15:10:00,38.03,38.08,38.02,38.05,26400.0,25.2293,25.2625,25.2227,25.2426,26400.0
2014-10-14 15:15:00,38.06,38.08,37.99,38.01,33450.0,25.2492,25.2625,25.2028,25.2161,33450.0
2014-10-14 15:20:00,38.01,38.01,37.86,37.91,39900.0,25.2161,25.2161,25.1166,25.1497,39900.0
2014-10-14 15:25:00,37.91,38.02,37.91,38.01,32550.0,25.1497,25.2227,25.1497,25.2161,32550.0
2014-10-14 15:30:00,38.01,38.01,37.91,37.95,33150.0,25.2161,25.2161,25.1497,25.1763,33150.0
2014-10-14 15:35:00,37.95,38.14,37.94,38.14,34500.0,25.1763,25.3023,25.1696,25.3023,34500.0
2014-10-14 15:40:00,38.14,38.19,38.05,38.07,35700.0,25.3023,25.3355,25.2426,25.2559,35700.0
2014-10-14 15:45:00,38.07,38.1,37.99,38.03,101700.0,25.2559,25.2758,25.2028,25.2293,101700.0
2014-10-14 15:50:00,38.02,38.11,38.02,38.03,104550.0,25.2227,25.2824,25.2227,25.2293,104550.0
2014-10-14 15:55:00,38.02,38.08,38.0,38.05,132000.0,25.2227,25.2625,25.2094,25.2426,132000.0
2014-10-15 09:30:00,37.59,37.75,37.3,37.39,70050.0,24.9374,25.0436,24.745,24.8048,70050.0
2014-10-15 09:35:00,37.42,37.42,37.1,37.21,23250.0,24.8247,24.8247,24.6124,24.6853,23250.0
2014-10-15 09:40:00,37.19,37.49,37.13,37.48,20700.0,24.6721,24.8711,24.6323,24.8645,20700.0
2014-10-15 09:45:00,37.49,37.63,37.45,37.56,27000.0,24.8711,24.964,24.8446,24.9175,27000.0
2014-10-15 09:50:00,37.55,37.69,37.46,37.67,17850.0,24.9109,25.0038,24.8512,24.9905,17850.0
2014-10-15 09:55:00,37.67,37.77,37.61,37.77,41250.0,24.9905,25.0568,24.9507,25.0568,41250.0
2014-10-15 10:00:00,37.79,37.96,37.79,37.85,50850.0,25.0701,25.1829,25.0701,25.1099,50850.0
2014-10-15 10:05:00,37.85,37.95,37.8,37.89,43350.0,25.1099,25.1763,25.0767,25.1365,43350.0
2014-10-15 10:10:00,37.89,38.08,37.88,38.01,44850.0,25.1365,25.2625,25.1298,25.2161,44850.0
2014-10-15 10:15:00,38.03,38.06,37.93,37.98,66750.0,25.2293,25.2492,25.163,25.1962,66750.0
2014-10-15 10:20:00,37.96,38.08,37.94,38.05,56850.0,25.1829,25.2625,25.1696,25.2426,56850.0
2014-10-15 10:25:00,38.01,38.05,37.97,38.01,41850.0,25.2161,25.2426,25.1895,25.2161,41850.0
2014-10-15 10:30:00,38.0,38.03,37.89,37.93,52500.0,25.2094,25.2293,25.1365,25.163,52500.0
2014-10-15 10:35:00,37.91,37.95,37.85,37.93,55050.0,25.1497,25.1763,25.1099,25.163,55050.0
2014-10-15 10:40:00,37.9,37.94,37.87,37.89,74100.0,25.1431,25.1696,25.1232,25.1365,74100.0
2014-10-15 10:45:00,37.89,37.91,37.77,37.81,117750.0,25.1365,25.1497,25.0568,25.0834,117750.0
2014-10-15 10:50:00,37.83,37.9,37.8,37.81,27600.0,25.0967,25.1431,25.0767,25.0834,27600.0
2014-10-15 10:55:00,37.79,37.85,37.73,37.8,21600.0,25.0701,25.1099,25.0303,25.0767,21600.0
2014-10-15 11:00:00,37.81,37.81,37.63,37.78,22050.0,25.0834,25.0834,24.964,25.0635,22050.0
2014-10-15 11:05:00,37.82,37.97,37.8,37.95,8250.0,25.09,25.1895,25.0767,25.1763,8250.0
2014-10-15 11:10:00,37.96,37.99,37.81,37.83,19050.0,25.1829,25.2028,25.0834,25.0967,19050.0
2014-10-15 11:15:00,37.82,37.82,37.67,37.69,19950.0,25.09,25.09,24.9905,25.0038,19950.0
2014-10-15 11:20:00,37.68,37.68,37.56,37.6,20550.0,24.9971,24.9971,24.9175,24.9441,20550.0
2014-10-15 11:25:00,37.61,37.63,37.46,37.47,41100.0,24.9507,24.964,24.8512,24.8578,41100.0
2014-10-15 11:30:00,37.51,37.58,37.39,37.41,23100.0,24.8844,24.9308,24.8048,24.818,23100.0
2014-10-15 11:35:00,37.41,37.51,37.41,37.48,18450.0,24.818,24.8844,24.818,24.8645,18450.0
2014-10-15 11:40:00,37.47,37.53,37.43,37.44,20700.0,24.8578,24.8976,24.8313,24.8379,20700.0
2014-10-15 11:45:00,37.43,37.45,37.33,37.33,18450.0,24.8313,24.8446,24.7649,24.7649,18450.0
2014-10-15 11:50:00,37.34,37.41,37.29,37.4,21600.0,24.7716,24.818,24.7384,24.8114,21600.0
2014-10-15 11:55:00,37.39,37.45,37.39,37.43,12150.0,24.8048,24.8446,24.8048,24.8313,12150.0
2014-10-15 12:00:00,37.42,37.45,37.37,37.45,10950.0,24.8247,24.8446,24.7915,24.8446,10950.0
2014-10-15 12:05:00,37.45,37.45,37.32,37.33,16500.0,24.8446,24.8446,24.7583,24.7649,16500.0
2014-10-15 12:10:00,37.35,37.37,37.23,37.24,12300.0,24.7782,24.7915,24.6986,24.7052,12300.0
2014-10-15 12:15:00,37.25,37.29,37.21,37.23,15600.0,24.7119,24.7384,24.6853,24.6986,15600.0
2014-10-15 12:20:00,37.25,37.36,37.25,37.31,16200.0,24.7119,24.7848,24.7119,24.7517,16200.0
2014-10-15 12:25:00,37.32,37.33,37.25,37.28,13950.0,24.7583,24.7649,24.7119,24.7318,13950.0
2014-10-15 12:30:00,37.28,37.33,37.23,37.25,22800.0,24.7318,24.7649,24.6986,24.7119,22800.0
2014-10-15 12:35:00,37.27,37.28,37.21,37.26,23400.0,24.7251,24.7318,24.6853,24.7185,23400.0
2014-10-15 12:40:00,37.27,37.27,37.13,37.17,23700.0,24.7251,24.7251,24.6323,24.6588,23700.0
2014-10-15 12:45:00,37.17,37.25,37.17,37.19,17850.0,24.6588,24.7119,24.6588,24.6721,17850.0
2014-10-15 12:50:00,37.19,37.19,37.1,37.19,30900.0,24.6721,24.6721,24.6124,24.6721,30900.0
2014-10-15 12:55:00,37.21,37.21,37.11,37.17,34950.0,24.6853,24.6853,24.619,24.6588,34950.0
2014-10-15 13:00:00,37.15,37.24,37.13,37.23,16650.0,24.6455,24.7052,24.6323,24.6986,16650.0
2014-10-15 13:05:00,37.21,37.32,37.18,37.27,37500.0,24.6853,24.7583,24.6654,24.7251,37500.0
2014-10-15 13:10:00,37.29,37.29,37.15,37.17,22050.0,24.7384,24.7384,24.6455,24.6588,22050.0
2014-10-15 13:15:00,37.16,37.19,37.11,37.13,24450.0,24.6522,24.6721,24.619,24.6323,24450.0
2014-10-15 13:20:00,37.13,37.14,37.04,37.07,22800.0,24.6323,24.6389,24.5726,24.5925,22800.0
2014-10-15 13:25:00,37.08,37.11,36.97,37.0,74850.0,24.5991,24.619,24.5261,24.546,74850.0
2014-10-15 13:30:00,37.0,37.06,37.0,37.03,54900.0,24.546,24.5858,24.546,24.5659,54900.0
2014-10-15 13:35:00,37.03,37.03,36.89,37.0,46500.0,24.5659,24.5659,24.473,24.546,46500.0
2014-10-15 13:40:00,36.99,37.04,36.98,36.98,103500.0,24.5394,24.5726,24.5328,24.5328,103500.0
2014-10-15 13:45:00,36.99,37.09,36.97,37.09,96450.0,24.5394,24.6057,24.5261,24.6057,96450.0
2014-10-15 13:50:00,37.09,37.19,37.07,37.17,79050.0,24.6057,24.6721,24.5925,24.6588,79050.0
2014-10-15 13:55:00,37.15,37.19,37.09,37.1,116100.0,24.6455,24.6721,24.6057,24.6124,116100.0
2014-10-15 14:00:00,37.11,37.12,37.02,37.02,117600.0,24.619,24.6256,24.5593,24.5593,117600.0
2014-10-15 14:05:00,37.02,37.14,36.99,37.07,27300.0,24.5593,24.6389,24.5394,24.5925,27300.0
2014-10-15 14:10:00,37.07,37.17,37.05,37.14,32850.0,24.5925,24.6588,24.5792,24.6389,32850.0
2014-10-15 14:15:00,37.16,37.32,37.16,37.31,30150.0,24.6522,24.7583,24.6522,24.7517,30150.0
2014-10-15 14:20:00,37.28,37.33,37.2,37.26,27150.0,24.7318,24.7649,24.6787,24.7185,27150.0
2014-10-15 14:25:00,37.27,37.29,37.09,37.11,81000.0,24.7251,24.7384,24.6057,24.619,81000.0
2014-10-15 14:30:00,37.12,37.26,37.11,37.24,29250.0,24.6256,24.7185,24.619,24.7052,29250.0
2014-10-15 14:35:00,37.26,37.36,37.26,37.3,40500.0,24.7185,24.7848,24.7185,24.745,40500.0
2014-10-15 14:40:00,37.3,37.31,37.16,37.17,72750.0,24.745,24.7517,24.6522,24.6588,72750.0
2014-10-15 14:45:00,37.17,37.34,37.15,37.3,97650.0,24.6588,24.7716,24.6455,24.745,97650.0
2014-10-15 14:50:00,37.3,37.52,37.3,37.49,63150.0,24.745,24.891,24.745,24.8711,63150.0
2014-10-15 14:55:00,37.5,37.59,37.47,37.55,126750.0,24.8777,24.9374,24.8578,24.9109,126750.0
2014-10-15 15:00:00,37.55,37.64,37.52,37.6,64050.0,24.9109,24.9706,24.891,24.9441,64050.0
2014-10-15 15:05:00,37.59,37.76,37.57,37.69,62700.0,24.9374,25.0502,24.9242,25.0038,62700.0
2014-10-15 15:10:00,37.69,37.8,37.69,37.72,43050.0,25.0038,25.0767,25.0038,25.0237,43050.0
2014-10-15 15:15:00,37.73,37.73,37.59,37.63,47250.0,25.0303,25.0303,24.9374,24.964,47250.0
2014-10-15 15:20:00,37.64,37.69,37.61,37.69,43650.0,24.9706,25.0038,24.9507,25.0038,43650.0
2014-10-15 15:25:00,37.69,37.95,37.68,37.95,76650.0,25.0038,25.1763,24.9971,25.1763,76650.0
2014-10-15 15:30:00,37.95,38.07,37.91,37.98,65700.0,25.1763,25.2559,25.1497,25.1962,65700.0
2014-10-15 15:35:00,37.99,38.17,37.94,38.13,89100.0,25.2028,25.3222,25.1696,25.2957,89100.0
2014-10-15 15:40:00,38.15,38.26,38.07,38.19,104400.0,25.3089,25.3819,25.2559,25.3355,104400.0
2014-10-15 15:45:00,38.18,38.19,38.0,38.02,166800.0,25.3288,25.3355,25.2094,25.2227,166800.0
2014-10-15 15:50:00,38.02,38.09,37.98,38.09,135900.0,25.2227,25.2691,25.1962,25.2691,135900.0
2014-10-15 15:55:00,38.09,38.15,38.05,38.05,269700.0,25.2691,25.3089,25.2426,25.2426,269700.0
2014-10-16 09:30:00,37.49,37.67,37.33,37.67,91650.0,24.8711,24.9905,24.7649,24.9905,91650.0
2014-10-16 09:35:00,37.67,38.04,37.65,38.03,63750.0,24.9905,25.236,24.9772,25.2293,63750.0
2014-10-16 09:40:00,38.03,38.16,38.01,38.11,42450.0,25.2293,25.3156,25.2161,25.2824,42450.0
2014-10-16 09:45:00,38.11,38.15,37.97,38.12,41250.0,25.2824,25.3089,25.1895,25.289,41250.0
2014-10-16 09:50:00,38.17,38.29,38.17,38.22,46800.0,25.3222,25.4018,25.3222,25.3554,46800.0
2014-10-16 09:55:00,38.19,38.29,38.11,38.27,22350.0,25.3355,25.4018,25.2824,25.3885,22350.0
2014-10-16 10:00:00,38.25,38.27,38.03,38.13,68100.0,25.3753,25.3885,25.2293,25.2957,68100.0
2014-10-16 10:05:00,38.15,38.21,38.03,38.09,73050.0,25.3089,25.3487,25.2293,25.2691,73050.0
2014-10-16 10:10:00,38.09,38.09,37.94,38.05,47700.0,25.2691,25.2691,25.1696,25.2426,47700.0
2014-10-16 10:15:00,38.05,38.06,37.88,38.0,28200.0,25.2426,25.2492,25.1298,25.2094,28200.0
2014-10-16 10:20:00,38.04,38.43,37.99,38.33,120450.0,25.236,25.4947,25.2028,25.4284,120450.0
2014-10-16 10:25:00,38.34,38.35,38.1,38.24,59100.0,25.435,25.4416,25.2758,25.3686,59100.0
2014-10-16 10:30:00,38.23,38.44,38.21,38.37,32850.0,25.362,25.5013,25.3487,25.4549,32850.0
2014-10-16 10:35:00,38.37,38.47,38.32,38.39,32550.0,25.4549,25.5212,25.4217,25.4682,32550.0
2014-10-16 10:40:00,38.39,38.51,38.29,38.5,51000.0,25.4682,25.5478,25.4018,25.5411,51000.0
2014-10-16 10:45:00,38.51,38.69,38.51,38.66,33150.0,25.5478,25.6672,25.5478,25.6473,33150.0
2014-10-16 10:50:00,38.65,38.8,38.64,38.66,31800.0,25.6406,25.7402,25.634,25.6473,31800.0
2014-10-16 10:55:00,38.7,38.73,38.57,38.59,26250.0,25.6738,25.6937,25.5876,25.6008,26250.0
2014-10-16 11:00:00,38.6,38.61,38.47,38.51,46200.0,25.6075,25.6141,25.5212,25.5478,46200.0
2014-10-16 11:05:00,38.49,38.6,38.49,38.59,25200.0,25.5345,25.6075,25.5345,25.6008,25200.0
2014-10-16 11:10:00,38.58,38.72,38.55,38.65,31500.0,25.5942,25.6871,25.5743,25.6406,31500.0
2014-10-16 11:15:00,38.67,38.79,38.63,38.77,31650.0,25.6539,25.7335,25.6274,25.7203,31650.0
2014-10-16 11:20:00,38.76,38.92,38.75,38.87,41700.0,25.7136,25.8198,25.707,25.7866,41700.0
2014-10-16 11:25:00,38.86,38.91,38.77,38.89,29700.0,25.78,25.8131,25.7203,25.7999,29700.0
2014-10-16 11:30:00,38.87,38.92,38.79,38.81,33000.0,25.7866,25.8198,25.7335,25.7468,33000.0
2014-10-16 11:35:00,38.79,38.81,38.66,38.67,21900.0,25.7335,25.7468,25.6473,25.6539,21900.0
2014-10-16 11:40:00,38.68,38.75,38.68,38.71,13200.0,25.6605,25.707,25.6605,25.6804,13200.0
2014-10-16 11:45:00,38.71,38.72,38.56,38.58,14250.0,25.6804,25.6871,25.5809,25.5942,14250.0
2014-10-16 11:50:00,38.58,38.61,38.45,38.47,22500.0,25.5942,25.6141,25.508,25.5212,22500.0
2014-10-16 11:55:00,38.45,38.55,38.44,38.51,15600.0,25.508,25.5743,25.5013,25.5478,15600.0
2014-10-16 12:00:00,38.51,38.51,38.38,38.41,25350.0,25.5478,25.5478,25.4615,25.4814,25350.0
2014-10-16 12:05:00,38.43,38.55,38.43,38.49,16950.0,25.4947,25.5743,25.4947,25.5345,16950.0
2014-10-16 12:10:00,38.47,38.5,38.39,38.48,15450.0,25.5212,25.5411,25.4682,25.5279,15450.0
2014-10-16 12:15:00,38.49,38.51,38.39,38.47,19500.0,25.5345,25.5478,25.4682,25.5212,19500.0
2014-10-16 12:20:00,38.48,38.57,38.48,38.53,14400.0,25.5279,25.5876,25.5279,25.561,14400.0
2014-10-16 12:25:00,38.51,38.51,38.4,38.45,21300.0,25.5478,25.5478,25.4748,25.508,21300.0
2014-10-16 12:30:00,38.47,38.49,38.41,38.48,13200.0,25.5212,25.5345,25.4814,25.5279,13200.0
2014-10-16 12:35:00,38.49,38.52,38.41,38.51,22200.0,25.5345,25.5544,25.4814,25.5478,22200.0
2014-10-16 12:40:00,38.51,38.59,38.5,38.57,15900.0,25.5478,25.6008,25.5411,25.5876,15900.0
2014-10-16 12:45:00,38.56,38.61,38.53,38.59,18600.0,25.5809,25.6141,25.561,25.6008,18600.0
2014-10-16 12:50:00,38.61,38.65,38.59,38.61,14250.0,25.6141,25.6406,25.6008,25.6141,14250.0
2014-10-16 12:55:00,38.61,38.69,38.61,38.65,23850.0,25.6141,25.6672,25.6141,25.6406,23850.0
2014-10-16 13:00:00,38.64,38.75,38.64,38.71,16200.0,25.634,25.707,25.634,25.6804,16200.0
2014-10-16 13:05:00,38.7,38.75,38.65,38.71,11850.0,25.6738,25.707,25.6406,25.6804,11850.0
2014-10-16 13:10:00,38.71,38.74,38.66,38.73,14850.0,25.6804,25.7004,25.6473,25.6937,14850.0
2014-10-16 13:15:00,38.75,38.79,38.69,38.75,21750.0,25.707,25.7335,25.6672,25.707,21750.0
2014-10-16 13:20:00,38.75,38.83,38.7,38.79,22050.0,25.707,25.7601,25.6738,25.7335,22050.0
2014-10-16 13:25:00,38.79,38.87,38.77,38.79,10950.0,25.7335,25.7866,25.7203,25.7335,10950.0
2014-10-16 13:30:00,38.77,38.81,38.75,38.77,21000.0,25.7203,25.7468,25.707,25.7203,21000.0
2014-10-16 13:35:00,38.77,38.89,38.77,38.86,23100.0,25.7203,25.7999,25.7203,25.78,23100.0
2014-10-16 13:40:00,38.85,38.9,38.83,38.89,15750.0,25.7733,25.8065,25.7601,25.7999,15750.0
2014-10-16 13:45:00,38.89,38.92,38.81,38.87,15150.0,25.7999,25.8198,25.7468,25.7866,15150.0
2014-10-16 13:50:00,38.87,38.87,38.73,38.77,15450.0,25.7866,25.7866,25.6937,25.7203,15450.0
2014-10-16 13:55:00,38.77,38.77,38.64,38.69,34650.0,25.7203,25.7203,25.634,25.6672,34650.0
2014-10-16 14:00:00,38.71,38.74,38.66,38.73,17250.0,25.6804,25.7004,25.6473,25.6937,17250.0
2014-10-16 14:05:00,38.73,38.81,38.73,38.79,27300.0,25.6937,25.7468,25.6937,25.7335,27300.0
2014-10-16 14:10:00,38.8,38.83,38.65,38.65,22800.0,25.7402,25.7601,25.6406,25.6406,22800.0
2014-10-16 14:15:00,38.67,38.75,38.62,38.7,25500.0,25.6539,25.707,25.6207,25.6738,25500.0
2014-10-16 14:20:00,38.67,38.71,38.61,38.69,26100.0,25.6539,25.6804,25.6141,25.6672,26100.0
2014-10-16 14:25:00,38.71,38.77,38.7,38.74,26400.0,25.6804,25.7203,25.6738,25.7004,26400.0
2014-10-16 14:30:00,38.74,38.81,38.71,38.77,24300.0,25.7004,25.7468,25.6804,25.7203,24300.0
2014-10-16 14:35:00,38.77,38.77,38.72,38.77,20400.0,25.7203,25.7203,25.6871,25.7203,20400.0
2014-10-16 14:40:00,38.77,38.77,38.67,38.69,20250.0,25.7203,25.7203,25.6539,25.6672,20250.0
2014-10-16 14:45:00,38.69,38.71,38.56,38.56,22200.0,25.6672,25.6804,25.5809,25.5809,22200.0
2014-10-16 14:50:00,38.57,38.64,38.56,38.61,27900.0,25.5876,25.634,25.5809,25.6141,27900.0
2014-10-16 14:55:00,38.63,38.7,38.61,38.63,18450.0,25.6274,25.6738,25.6141,25.6274,18450.0
2014-10-16 15:00:00,38.63,38.68,38.52,38.52,32550.0,25.6274,25.6605,25.5544,25.5544,32550.0
2014-10-16 15:05:00,38.54,38.65,38.53,38.62,38400.0,25.5677,25.6406,25.561,25.6207,38400.0
2014-10-16 15:10:00,38.62,38.76,38.61,38.75,43950.0,25.6207,25.7136,25.6141,25.707,43950.0
2014-10-16 15:15:00,38.77,38.79,38.69,38.69,32400.0,25.7203,25.7335,25.6672,25.6672,32400.0
2014-10-16 15:20:00,38.7,38.74,38.67,38.71,41850.0,25.6738,25.7004,25.6539,25.6804,41850.0
2014-10-16 15:25:00,38.69,38.76,38.67,38.75,45900.0,25.6672,25.7136,25.6539,25.707,45900.0
2014-10-16 15:30:00,38.75,38.79,38.68,38.73,42450.0,25.707,25.7335,25.6605,25.6937,42450.0
2014-10-16 15:35:00,38.75,38.77,38.63,38.65,72000.0,25.707,25.7203,25.6274,25.6406,72000.0
2014-10-16 15:40:00,38.65,38.78,38.65,38.75,55800.0,25.6406,25.7269,25.6406,25.707,55800.0
2014-10-16 15:45:00,38.75,38.81,38.75,38.77,67200.0,25.707,25.7468,25.707,25.7203,67200.0
2014-10-16 15:50:00,38.77,38.87,38.77,38.8,114450.0,25.7203,25.7866,25.7203,25.7402,114450.0
2014-10-16 15:55:00,38.8,38.82,38.67,38.7,145800.0,25.7402,25.7534,25.6539,25.6738,145800.0
2014-10-17 09:30:00,38.99,39.27,38.99,39.15,248400.0,25.8662,26.052,25.8662,25.9723,248400.0
2014-10-17 09:35:00,39.13,39.23,39.11,39.22,78450.0,25.9591,26.0254,25.9458,26.0188,78450.0
2014-10-17 09:40:00,39.25,39.25,39.05,39.23,41700.0,26.0387,26.0387,25.906,26.0254,41700.0
2014-10-17 09:45:00,39.23,39.27,39.14,39.17,27300.0,26.0254,26.052,25.9657,25.9856,27300.0
2014-10-17 09:50:00,39.18,39.3,39.17,39.27,13650.0,25.9922,26.0719,25.9856,26.052,13650.0
2014-10-17 09:55:00,39.25,39.27,39.15,39.17,41250.0,26.0387,26.052,25.9723,25.9856,41250.0
2014-10-17 10:00:00,39.17,39.27,39.05,39.25,28350.0,25.9856,26.052,25.906,26.0387,28350.0
2014-10-17 10:05:00,39.29,39.3,39.21,39.23,17850.0,26.0652,26.0719,26.0122,26.0254,17850.0
2014-10-17 10:10:00,39.23,39.31,39.22,39.28,29250.0,26.0254,26.0785,26.0188,26.0586,29250.0
2014-10-17 10:15:00,39.27,39.39,39.24,39.31,28200.0,26.052,26.1316,26.0321,26.0785,28200.0
2014-10-17 10:20:00,39.31,39.35,39.23,39.32,31950.0,26.0785,26.105,26.0254,26.0851,31950.0
2014-10-17 10:25:00,39.32,39.43,39.29,39.43,14700.0,26.0851,26.1581,26.0652,26.1581,14700.0
2014-10-17 10:30:00,39.44,39.44,39.35,39.36,24750.0,26.1647,26.1647,26.105,26.1117,24750.0
2014-10-17 10:35:00,39.35,39.35,39.22,39.22,12000.0,26.105,26.105,26.0188,26.0188,12000.0
2014-10-17 10:40:00,39.22,39.27,39.21,39.25,16650.0,26.0188,26.052,26.0122,26.0387,16650.0
2014-10-17 10:45:00,39.25,39.25,39.1,39.1,25350.0,26.0387,26.0387,25.9392,25.9392,25350.0
2014-10-17 10:50:00,39.11,39.16,39.07,39.16,16350.0,25.9458,25.979,25.9193,25.979,16350.0
2014-10-17 10:55:00,39.15,39.21,39.14,39.2,9150.0,25.9723,26.0122,25.9657,26.0055,9150.0
2014-10-17 11:00:00,39.23,39.23,39.15,39.17,24150.0,26.0254,26.0254,25.9723,25.9856,24150.0
2014-10-17 11:05:00,39.18,39.22,39.13,39.22,12450.0,25.9922,26.0188,25.9591,26.0188,12450.0
2014-10-17 11:10:00,39.24,39.3,39.22,39.26,17700.0,26.0321,26.0719,26.0188,26.0453,17700.0
2014-10-17 11:15:00,39.27,39.31,39.25,39.27,13500.0,26.052,26.0785,26.0387,26.052,13500.0
2014-10-17 11:20:00,39.28,39.31,39.24,39.29,26850.0,26.0586,26.0785,26.0321,26.0652,26850.0
2014-10-17 11:25:00,39.28,39.3,39.25,39.26,25200.0,26.0586,26.0719,26.0387,26.0453,25200.0
2014-10-17 11:30:00,39.27,39.37,39.25,39.37,13500.0,26.052,26.1183,26.0387,26.1183,13500.0
2014-10-17 11:35:00,39.35,39.39,39.31,39.38,20700.0,26.105,26.1316,26.0785,26.1249,20700.0
2014-10-17 11:40:00,39.39,39.41,39.36,39.37,9750.0,26.1316,26.1448,26.1117,26.1183,9750.0
2014-10-17 11:45:00,39.37,39.41,39.37,39.38,17100.0,26.1183,26.1448,26.1183,26.1249,17100.0
2014-10-17 11:50:00,39.36,39.39,39.36,39.37,9750.0,26.1117,26.1316,26.1117,26.1183,9750.0
2014-10-17 11:55:00,39.35,39.35,39.25,39.25,12300.0,26.105,26.105,26.0387,26.0387,12300.0
2014-10-17 12:00:00,39.26,39.27,39.25,39.27,18300.0,26.0453,26.052,26.0387,26.052,18300.0
2014-10-17 12:05:00,39.27,39.29,39.25,39.27,18600.0,26.052,26.0652,26.0387,26.052,18600.0
2014-10-17 12:10:00,39.27,39.27,39.15,39.2,12300.0,26.052,26.052,25.9723,26.0055,12300.0
2014-10-17 12:15:00,39.19,39.2,39.09,39.09,45150.0,25.9989,26.0055,25.9325,25.9325,45150.0
2014-10-17 12:20:00,39.1,39.13,39.08,39.09,62700.0,25.9392,25.9591,25.9259,25.9325,62700.0
2014-10-17 12:25:00,39.09,39.14,39.09,39.11,26700.0,25.9325,25.9657,25.9325,25.9458,26700.0
2014-10-17 12:30:00,39.11,39.18,39.11,39.12,16500.0,25.9458,25.9922,25.9458,25.9524,16500.0
2014-10-17 12:35:00,39.13,39.17,39.09,39.09,21000.0,25.9591,25.9856,25.9325,25.9325,21000.0
2014-10-17 12:40:00,39.09,39.09,39.03,39.05,21450.0,25.9325,25.9325,25.8927,25.906,21450.0
2014-10-17 12:45:00,39.05,39.13,39.05,39.09,16500.0,25.906,25.9591,25.906,25.9325,16500.0
2014-10-17 12:50:00,39.09,39.09,39.01,39.03,24600.0,25.9325,25.9325,25.8795,25.8927,24600.0
2014-10-17 12:55:00,39.02,39.06,39.01,39.01,28350.0,25.8861,25.9126,25.8795,25.8795,28350.0
2014-10-17 13:00:00,39.05,39.08,39.01,39.06,47700.0,25.906,25.9259,25.8795,25.9126,47700.0
2014-10-17 13:05:00,39.05,39.05,38.95,38.95,12300.0,25.906,25.906,25.8397,25.8397,12300.0
2014-10-17 13:10:00,38.96,39.0,38.94,38.99,15600.0,25.8463,25.8728,25.833,25.8662,15600.0
2014-10-17 13:15:00,38.99,39.1,38.99,39.06,36900.0,25.8662,25.9392,25.8662,25.9126,36900.0
2014-10-17 13:20:00,39.06,39.07,38.97,38.97,5700.0,25.9126,25.9193,25.8529,25.8529,5700.0
2014-10-17 13:25:00,38.99,39.02,38.94,38.94,7650.0,25.8662,25.8861,25.833,25.833,7650.0
2014-10-17 13:30:00,38.95,39.04,38.94,39.01,85950.0,25.8397,25.8994,25.833,25.8795,85950.0
2014-10-17 13:35:00,39.01,39.07,38.99,39.03,53250.0,25.8795,25.9193,25.8662,25.8927,53250.0
2014-10-17 13:40:00,39.04,39.04,38.97,39.02,21450.0,25.8994,25.8994,25.8529,25.8861,21450.0
2014-10-17 13:45:00,39.0,39.03,38.93,38.93,28200.0,25.8728,25.8927,25.8264,25.8264,28200.0
2014-10-17 13:50:00,38.93,38.97,38.91,38.97,15750.0,25.8264,25.8529,25.8131,25.8529,15750.0
2014-10-17 13:55:00,38.96,38.96,38.89,38.95,17700.0,25.8463,25.8463,25.7999,25.8397,17700.0
2014-10-17 14:00:00,38.94,38.94,38.87,38.89,15750.0,25.833,25.833,25.7866,25.7999,15750.0
2014-10-17 14:05:00,38.89,38.93,38.79,38.79,47250.0,25.7999,25.8264,25.7335,25.7335,47250.0
2014-10-17 14:10:00,38.8,38.85,38.77,38.82,89700.0,25.7402,25.7733,25.7203,25.7534,89700.0
2014-10-17 14:15:00,38.83,38.85,38.77,38.78,47850.0,25.7601,25.7733,25.7203,25.7269,47850.0
2014-10-17 14:20:00,38.79,38.86,38.76,38.86,21150.0,25.7335,25.78,25.7136,25.78,21150.0
2014-10-17 14:25:00,38.89,38.89,38.79,38.88,203700.0,25.7999,25.7999,25.7335,25.7932,203700.0
2014-10-17 14:30:00,38.87,38.94,38.81,38.92,33600.0,25.7866,25.833,25.7468,25.8198,33600.0
2014-10-17 14:35:00,38.93,38.93,38.85,38.91,13350.0,25.8264,25.8264,25.7733,25.8131,13350.0
2014-10-17 14:40:00,38.92,39.04,38.92,39.01,24450.0,25.8198,25.8994,25.8198,25.8795,24450.0
2014-10-17 14:45:00,39.01,39.01,38.93,38.96,23400.0,25.8795,25.8795,25.8264,25.8463,23400.0
2014-10-17 14:50:00,38.96,38.98,38.92,38.93,12000.0,25.8463,25.8596,25.8198,25.8264,12000.0
2014-10-17 14:55:00,38.95,38.97,38.89,38.97,12000.0,25.8397,25.8529,25.7999,25.8529,12000.0
2014-10-17 15:00:00,38.97,38.97,38.82,38.87,29850.0,25.8529,25.8529,25.7534,25.7866,29850.0
2014-10-17 15:05:00,38.87,38.97,38.86,38.95,32400.0,25.7866,25.8529,25.78,25.8397,32400.0
2014-10-17 15:10:00,38.94,39.02,38.94,39.02,98400.0,25.833,25.8861,25.833,25.8861,98400.0
2014-10-17 15:15:00,39.02,39.04,38.97,38.99,46050.0,25.8861,25.8994,25.8529,25.8662,46050.0
2014-10-17 15:20:00,38.99,39.01,38.93,38.96,331650.0,25.8662,25.8795,25.8264,25.8463,331650.0
2014-10-17 15:25:00,38.97,39.02,38.97,39.0,21900.0,25.8529,25.8861,25.8529,25.8728,21900.0
2014-10-17 15:30:00,39.01,39.07,38.99,39.0,32850.0,25.8795,25.9193,25.8662,25.8728,32850.0
2014-10-17 15:35:00,39.0,39.01,38.96,38.99,40200.0,25.8728,25.8795,25.8463,25.8662,40200.0
2014-10-17 15:40:00,38.99,39.05,38.97,39.03,83850.0,25.8662,25.906,25.8529,25.8927,83850.0
2014-10-17 15:45:00,39.03,39.07,38.97,38.99,73800.0,25.8927,25.9193,25.8529,25.8662,73800.0
2014-10-17 15:50:00,38.99,39.02,38.96,39.01,123750.0,25.8662,25.8861,25.8463,25.8795,123750.0
2014-10-17 15:55:00,39.01,39.03,38.93,38.93,221250.0,25.8795,25.8927,25.8264,25.8264,221250.0
2014-10-20 09:30:00,38.79,38.86,38.67,38.73,19800.0,25.7335,25.78,25.6539,25.6937,19800.0
2014-10-20 09:35:00,38.74,38.97,38.73,38.92,20400.0,25.7004,25.8529,25.6937,25.8198,20400.0
2014-10-20 09:40:00,38.93,38.94,38.82,38.91,35850.0,25.8264,25.833,25.7534,25.8131,35850.0
2014-10-20 09:45:00,38.89,38.89,38.58,38.58,32400.0,25.7999,25.7999,25.5942,25.5942,32400.0
2014-10-20 09:50:00,38.57,38.6,38.49,38.5,96450.0,25.5876,25.6075,25.5345,25.5411,96450.0
2014-10-20 09:55:00,38.5,38.61,38.49,38.61,11550.0,25.5411,25.6141,25.5345,25.6141,11550.0
2014-10-20 10:00:00,38.6,38.63,38.55,38.56,24300.0,25.6075,25.6274,25.5743,25.5809,24300.0
2014-10-20 10:05:00,38.57,38.63,38.45,38.48,87900.0,25.5876,25.6274,25.508,25.5279,87900.0
2014-10-20 10:10:00,38.47,38.59,38.47,38.53,74700.0,25.5212,25.6008,25.5212,25.561,74700.0
2014-10-20 10:15:00,38.53,38.58,38.45,38.51,15000.0,25.561,25.5942,25.508,25.5478,15000.0
2014-10-20 10:20:00,38.51,38.7,38.49,38.7,24450.0,25.5478,25.6738,25.5345,25.6738,24450.0
2014-10-20 10:25:00,38.69,38.71,38.61,38.62,14850.0,25.6672,25.6804,25.6141,25.6207,14850.0
2014-10-20 10:30:00,38.62,38.67,38.58,38.61,12150.0,25.6207,25.6539,25.5942,25.6141,12150.0
2014-10-20 10:35:00,38.61,38.67,38.55,38.58,26250.0,25.6141,25.6539,25.5743,25.5942,26250.0
2014-10-20 10:40:00,38.58,38.66,38.56,38.65,13950.0,25.5942,25.6473,25.5809,25.6406,13950.0
2014-10-20 10:45:00,38.65,38.69,38.59,38.63,20850.0,25.6406,25.6672,25.6008,25.6274,20850.0
2014-10-20 10:50:00,38.61,38.62,38.53,38.55,17550.0,25.6141,25.6207,25.561,25.5743,17550.0
2014-10-20 10:55:00,38.55,38.59,38.51,38.52,17400.0,25.5743,25.6008,25.5478,25.5544,17400.0
2014-10-20 11:00:00,38.52,38.53,38.47,38.48,10500.0,25.5544,25.561,25.5212,25.5279,10500.0
2014-10-20 11:05:00,38.49,38.57,38.47,38.55,14700.0,25.5345,25.5876,25.5212,25.5743,14700.0
2014-10-20 11:10:00,38.56,38.61,38.49,38.59,17700.0,25.5809,25.6141,25.5345,25.6008,17700.0
2014-10-20 11:15:00,38.61,38.63,38.59,38.6,19200.0,25.6141,25.6274,25.6008,25.6075,19200.0
2014-10-20 11:20:00,38.61,38.65,38.57,38.64,15300.0,25.6141,25.6406,25.5876,25.634,15300.0
2014-10-20 11:25:00,38.65,38.65,38.54,38.55,31500.0,25.6406,25.6406,25.5677,25.5743,31500.0
2014-10-20 11:30:00,38.55,38.55,38.43,38.51,36750.0,25.5743,25.5743,25.4947,25.5478,36750.0
2014-10-20 11:35:00,38.52,38.55,38.49,38.5,9750.0,25.5544,25.5743,25.5345,25.5411,9750.0
2014-10-20 11:40:00,38.5,38.55,38.48,38.54,10950.0,25.5411,25.5743,25.5279,25.5677,10950.0
2014-10-20 11:45:00,38.55,38.55,38.49,38.5,9150.0,25.5743,25.5743,25.5345,25.5411,9150.0
2014-10-20 11:50:00,38.51,38.51,38.47,38.47,13350.0,25.5478,25.5478,25.5212,25.5212,13350.0
2014-10-20 11:55:00,38.47,38.53,38.47,38.52,9150.0,25.5212,25.561,25.5212,25.5544,9150.0
2014-10-20 12:00:00,38.52,38.56,38.51,38.54,13500.0,25.5544,25.5809,25.5478,25.5677,13500.0
2014-10-20 12:05:00,38.55,38.57,38.53,38.56,18450.0,25.5743,25.5876,25.561,25.5809,18450.0
2014-10-20 12:10:00,38.55,38.57,38.51,38.53,20400.0,25.5743,25.5876,25.5478,25.561,20400.0
2014-10-20 12:15:00,38.54,38.55,38.51,38.53,10800.0,25.5677,25.5743,25.5478,25.561,10800.0
2014-10-20 12:20:00,38.53,38.53,38.5,38.52,9000.0,25.561,25.561,25.5411,25.5544,9000.0
2014-10-20 12:25:00,38.52,38.53,38.48,38.48,9000.0,25.5544,25.561,25.5279,25.5279,9000.0
2014-10-20 12:30:00,38.48,38.49,38.43,38.49,23250.0,25.5279,25.5345,25.4947,25.5345,23250.0
2014-10-20 12:35:00,38.49,38.51,38.45,38.45,14850.0,25.5345,25.5478,25.508,25.508,14850.0
2014-10-20 12:40:00,38.44,38.46,38.44,38.45,13050.0,25.5013,25.5146,25.5013,25.508,13050.0
2014-10-20 12:45:00,38.45,38.48,38.45,38.47,10800.0,25.508,25.5279,25.508,25.5212,10800.0
2014-10-20 12:50:00,38.48,38.48,38.44,38.45,7050.0,25.5279,25.5279,25.5013,25.508,7050.0
2014-10-20 12:55:00,38.46,38.46,38.37,38.37,19350.0,25.5146,25.5146,25.4549,25.4549,19350.0
2014-10-20 13:00:00,38.37,38.41,38.35,38.37,10050.0,25.4549,25.4814,25.4416,25.4549,10050.0
2014-10-20 13:05:00,38.37,38.43,38.37,38.43,9900.0,25.4549,25.4947,25.4549,25.4947,9900.0
2014-10-20 13:10:00,38.43,38.45,38.41,38.43,10500.0,25.4947,25.508,25.4814,25.4947,10500.0
2014-10-20 13:15:00,38.43,38.45,38.42,38.45,16050.0,25.4947,25.508,25.4881,25.508,16050.0
2014-10-20 13:20:00,38.45,38.47,38.41,38.42,14250.0,25.508,25.5212,25.4814,25.4881,14250.0
2014-10-20 13:25:00,38.42,38.49,38.42,38.47,6900.0,25.4881,25.5345,25.4881,25.5212,6900.0
2014-10-20 13:30:00,38.47,38.5,38.45,38.49,174750.0,25.5212,25.5411,25.508,25.5345,174750.0
2014-10-20 13:35:00,38.49,38.5,38.43,38.45,34800.0,25.5345,25.5411,25.4947,25.508,34800.0
2014-10-20 13:40:00,38.45,38.45,38.41,38.43,57900.0,25.508,25.508,25.4814,25.4947,57900.0
2014-10-20 13:45:00,38.43,38.46,38.39,38.4,10350.0,25.4947,25.5146,25.4682,25.4748,10350.0
2014-10-20 13:50:00,38.39,38.43,38.37,38.41,11850.0,25.4682,25.4947,25.4549,25.4814,11850.0
2014-10-20 13:55:00,38.41,38.46,38.41,38.42,18450.0,25.4814,25.5146,25.4814,25.4881,18450.0
2014-10-20 14:00:00,38.42,38.54,38.42,38.49,29250.0,25.4881,25.5677,25.4881,25.5345,29250.0
2014-10-20 14:05:00,38.49,38.52,38.49,38.5,11250.0,25.5345,25.5544,25.5345,25.5411,11250.0
2014-10-20 14:10:00,38.5,38.54,38.49,38.51,18750.0,25.5411,25.5677,25.5345,25.5478,18750.0
2014-10-20 14:15:00,38.51,38.51,38.4,38.41,28050.0,25.5478,25.5478,25.4748,25.4814,28050.0
2014-10-20 14:20:00,38.4,38.43,38.39,38.4,23550.0,25.4748,25.4947,25.4682,25.4748,23550.0
2014-10-20 14:25:00,38.39,38.4,38.36,38.38,25500.0,25.4682,25.4748,25.4483,25.4615,25500.0
2014-10-20 14:30:00,38.38,38.43,38.37,38.41,18750.0,25.4615,25.4947,25.4549,25.4814,18750.0
2014-10-20 14:35:00,38.41,38.43,38.39,38.41,19200.0,25.4814,25.4947,25.4682,25.4814,19200.0
2014-10-20 14:40:00,38.41,38.47,38.39,38.45,320100.0,25.4814,25.5212,25.4682,25.508,320100.0
2014-10-20 14:45:00,38.46,38.48,38.44,38.47,19050.0,25.5146,25.5279,25.5013,25.5212,19050.0
2014-10-20 14:50:00,38.47,38.51,38.45,38.48,27450.0,25.5212,25.5478,25.508,25.5279,27450.0
2014-10-20 14:55:00,38.48,38.48,38.45,38.48,17100.0,25.5279,25.5279,25.508,25.5279,17100.0
2014-10-20 15:00:00,38.48,38.52,38.48,38.52,24750.0,25.5279,25.5544,25.5279,25.5544,24750.0
2014-10-20 15:05:00,38.53,38.58,38.51,38.57,24000.0,25.561,25.5942,25.5478,25.5876,24000.0
2014-10-20 15:10:00,38.56,38.57,38.54,38.54,26250.0,25.5809,25.5876,25.5677,25.5677,26250.0
2014-10-20 15:15:00,38.55,38.59,38.54,38.54,26850.0,25.5743,25.6008,25.5677,25.5677,26850.0
2014-10-20 15:20:00,38.54,38.54,38.5,38.53,80100.0,25.5677,25.5677,25.5411,25.561,80100.0
2014-10-20 15:25:00,38.52,38.52,38.49,38.49,38850.0,25.5544,25.5544,25.5345,25.5345,38850.0
2014-10-20 15:30:00,38.49,38.57,38.49,38.57,44250.0,25.5345,25.5876,25.5345,25.5876,44250.0
2014-10-20 15:35:00,38.56,38.57,38.52,38.55,28050.0,25.5809,25.5876,25.5544,25.5743,28050.0
2014-10-20 15:40:00,38.56,38.61,38.55,38.59,38700.0,25.5809,25.6141,25.5743,25.6008,38700.0
2014-10-20 15:45:00,38.59,38.63,38.59,38.6,46050.0,25.6008,25.6274,25.6008,25.6075,46050.0
2014-10-20 15:50:00,38.6,38.65,38.6,38.64,99300.0,25.6075,25.6406,25.6075,25.634,99300.0
2014-10-20 15:55:00,38.64,38.67,38.59,38.59,224250.0,25.634,25.6539,25.6008,25.6008,224250.0
2014-10-21 09:30:00,38.78,38.99,38.78,38.87,44100.0,25.7269,25.8662,25.7269,25.7866,44100.0
2014-10-21 09:35:00,38.89,38.95,38.73,38.95,91350.0,25.7999,25.8397,25.6937,25.8397,91350.0
2014-10-21 09:40:00,38.94,39.17,38.93,39.14,222300.0,25.833,25.9856,25.8264,25.9657,222300.0
2014-10-21 09:45:00,39.19,39.21,39.04,39.11,19800.0,25.9989,26.0122,25.8994,25.9458,19800.0
2014-10-21 09:50:00,39.12,39.21,39.09,39.11,17550.0,25.9524,26.0122,25.9325,25.9458,17550.0
2014-10-21 09:55:00,39.11,39.15,39.02,39.06,52500.0,25.9458,25.9723,25.8861,25.9126,52500.0
2014-10-21 10:00:00,39.07,39.09,38.91,38.97,33300.0,25.9193,25.9325,25.8131,25.8529,33300.0
2014-10-21 10:05:00,38.99,39.03,38.96,39.01,33750.0,25.8662,25.8927,25.8463,25.8795,33750.0
2014-10-21 10:10:00,39.01,39.01,38.96,38.99,88800.0,25.8795,25.8795,25.8463,25.8662,88800.0
2014-10-21 10:15:00,38.99,38.99,38.89,38.95,53400.0,25.8662,25.8662,25.7999,25.8397,53400.0
2014-10-21 10:20:00,38.95,38.99,38.93,38.98,37800.0,25.8397,25.8662,25.8264,25.8596,37800.0
2014-10-21 10:25:00,38.98,39.0,38.96,38.97,50550.0,25.8596,25.8728,25.8463,25.8529,50550.0
2014-10-21 10:30:00,38.97,38.99,38.93,38.97,67650.0,25.8529,25.8662,25.8264,25.8529,67650.0
2014-10-21 10:35:00,38.97,39.12,38.93,39.11,292350.0,25.8529,25.9524,25.8264,25.9458,292350.0
2014-10-21 10:40:00,39.12,39.18,39.12,39.17,22350.0,25.9524,25.9922,25.9524,25.9856,22350.0
2014-10-21 10:45:00,39.19,39.23,39.17,39.19,21000.0,25.9989,26.0254,25.9856,25.9989,21000.0
2014-10-21 10:50:00,39.17,39.18,39.14,39.15,13500.0,25.9856,25.9922,25.9657,25.9723,13500.0
2014-10-21 10:55:00,39.16,39.22,39.15,39.19,61050.0,25.979,26.0188,25.9723,25.9989,61050.0
2014-10-21 11:00:00,39.2,39.22,39.17,39.19,35250.0,26.0055,26.0188,25.9856,25.9989,35250.0
2014-10-21 11:05:00,39.19,39.25,39.17,39.25,29100.0,25.9989,26.0387,25.9856,26.0387,29100.0
2014-10-21 11:10:00,39.24,39.24,39.14,39.15,26550.0,26.0321,26.0321,25.9657,25.9723,26550.0
2014-10-21 11:15:00,39.16,39.17,39.13,39.15,18150.0,25.979,25.9856,25.9591,25.9723,18150.0
2014-10-21 11:20:00,39.15,39.21,39.15,39.2,10350.0,25.9723,26.0122,25.9723,26.0055,10350.0
2014-10-21 11:25:00,39.2,39.25,39.2,39.24,12000.0,26.0055,26.0387,26.0055,26.0321,12000.0
2014-10-21 11:30:00,39.25,39.29,39.25,39.29,11400.0,26.0387,26.0652,26.0387,26.0652,11400.0
2014-10-21 11:35:00,39.29,39.31,39.28,39.28,11100.0,26.0652,26.0785,26.0586,26.0586,11100.0
2014-10-21 11:40:00,39.28,39.34,39.28,39.3,17250.0,26.0586,26.0984,26.0586,26.0719,17250.0
2014-10-21 11:45:00,39.3,39.35,39.3,39.34,33000.0,26.0719,26.105,26.0719,26.0984,33000.0
2014-10-21 11:50:00,39.34,39.39,39.34,39.37,10200.0,26.0984,26.1316,26.0984,26.1183,10200.0
2014-10-21 11:55:00,39.37,39.41,39.37,39.39,6150.0,26.1183,26.1448,26.1183,26.1316,6150.0
2014-10-21 12:00:00,39.4,39.45,39.4,39.44,14700.0,26.1382,26.1714,26.1382,26.1647,14700.0
2014-10-21 12:05:00,39.45,39.48,39.43,39.47,17250.0,26.1714,26.1913,26.1581,26.1846,17250.0
2014-10-21 12:10:00,39.45,39.49,39.45,39.49,10350.0,26.1714,26.1979,26.1714,26.1979,10350.0
2014-10-21 12:15:00,39.47,39.5,39.45,39.5,6900.0,26.1846,26.2045,26.1714,26.2045,6900.0
2014-10-21 12:20:00,39.51,39.52,39.49,39.51,7500.0,26.2112,26.2178,26.1979,26.2112,7500.0
2014-10-21 12:25:00,39.51,39.53,39.47,39.48,16350.0,26.2112,26.2244,26.1846,26.1913,16350.0
2014-10-21 12:30:00,39.48,39.48,39.44,39.44,15600.0,26.1913,26.1913,26.1647,26.1647,15600.0
2014-10-21 12:35:00,39.44,39.44,39.41,39.41,12450.0,26.1647,26.1647,26.1448,26.1448,12450.0
2014-10-21 12:40:00,39.42,39.43,39.4,39.41,9300.0,26.1515,26.1581,26.1382,26.1448,9300.0
2014-10-21 12:45:00,39.41,39.42,39.41,39.42,6450.0,26.1448,26.1515,26.1448,26.1515,6450.0
2014-10-21 12:50:00,39.43,39.43,39.39,39.39,27600.0,26.1581,26.1581,26.1316,26.1316,27600.0
2014-10-21 12:55:00,39.39,39.39,39.33,39.33,40650.0,26.1316,26.1316,26.0918,26.0918,40650.0
2014-10-21 13:00:00,39.33,39.35,39.33,39.35,12900.0,26.0918,26.105,26.0918,26.105,12900.0
2014-10-21 13:05:00,39.35,39.37,39.33,39.34,43200.0,26.105,26.1183,26.0918,26.0984,43200.0
2014-10-21 13:10:00,39.34,39.37,39.33,39.35,8850.0,26.0984,26.1183,26.0918,26.105,8850.0
2014-10-21 13:15:00,39.34,39.35,39.29,39.31,29700.0,26.0984,26.105,26.0652,26.0785,29700.0
2014-10-21 13:20:00,39.31,39.32,39.27,39.27,16800.0,26.0785,26.0851,26.052,26.052,16800.0
2014-10-21 13:25:00,39.27,39.31,39.27,39.31,28050.0,26.052,26.0785,26.052,26.0785,28050.0
2014-10-21 13:30:00,39.31,39.44,39.31,39.43,62850.0,26.0785,26.1647,26.0785,26.1581,62850.0
2014-10-21 13:35:00,39.42,39.42,39.36,39.38,20550.0,26.1515,26.1515,26.1117,26.1249,20550.0
2014-10-21 13:40:00,39.36,39.41,39.35,39.38,17250.0,26.1117,26.1448,26.105,26.1249,17250.0
2014-10-21 13:45:00,39.38,39.38,39.33,39.35,15000.0,26.1249,26.1249,26.0918,26.105,15000.0
2014-10-21 13:50:00,39.35,39.36,39.33,39.34,24750.0,26.105,26.1117,26.0918,26.0984,24750.0
2014-10-21 13:55:00,39.34,39.35,39.33,39.35,24000.0,26.0984,26.105,26.0918,26.105,24000.0
2014-10-21 14:00:00,39.35,39.35,39.33,39.35,145500.0,26.105,26.105,26.0918,26.105,145500.0
2014-10-21 14:05:00,39.35,39.41,39.35,39.41,16350.0,26.105,26.1448,26.105,26.1448,16350.0
2014-10-21 14:10:00,39.4,39.45,39.38,39.45,205950.0,26.1382,26.1714,26.1249,26.1714,205950.0
2014-10-21 14:15:00,39.47,39.47,39.44,39.46,21300.0,26.1846,26.1846,26.1647,26.178,21300.0
2014-10-21 14:20:00,39.46,39.47,39.45,39.46,16350.0,26.178,26.1846,26.1714,26.178,16350.0
2014-10-21 14:25:00,39.46,39.47,39.43,39.43,19500.0,26.178,26.1846,26.1581,26.1581,19500.0
2014-10-21 14:30:00,39.43,39.45,39.42,39.42,26400.0,26.1581,26.1714,26.1515,26.1515,26400.0
2014-10-21 14:35:00,39.42,39.44,39.42,39.44,13050.0,26.1515,26.1647,26.1515,26.1647,13050.0
2014-10-21 14:40:00,39.45,39.45,39.43,39.43,10050.0,26.1714,26.1714,26.1581,26.1581,10050.0
2014-10-21 14:45:00,39.43,39.44,39.4,39.4,20250.0,26.1581,26.1647,26.1382,26.1382,20250.0
2014-10-21 14:50:00,39.41,39.41,39.39,39.4,25050.0,26.1448,26.1448,26.1316,26.1382,25050.0
2014-10-21 14:55:00,39.4,39.41,39.39,39.39,19050.0,26.1382,26.1448,26.1316,26.1316,19050.0
2014-10-21 15:00:00,39.4,39.46,39.4,39.46,23400.0,26.1382,26.178,26.1382,26.178,23400.0
2014-10-21 15:05:00,39.46,39.47,39.45,39.47,24750.0,26.178,26.1846,26.1714,26.1846,24750.0
2014-10-21 15:10:00,39.47,39.55,39.47,39.54,54600.0,26.1846,26.2377,26.1846,26.2311,54600.0
2014-10-21 15:15:00,39.54,39.56,39.52,39.56,28800.0,26.2311,26.2443,26.2178,26.2443,28800.0
2014-10-21 15:20:00,39.56,39.6,39.55,39.59,38250.0,26.2443,26.2709,26.2377,26.2642,38250.0
2014-10-21 15:25:00,39.59,39.64,39.59,39.63,32400.0,26.2642,26.2974,26.2642,26.2908,32400.0
2014-10-21 15:30:00,39.62,39.62,39.58,39.58,33000.0,26.2841,26.2841,26.2576,26.2576,33000.0
2014-10-21 15:35:00,39.58,39.58,39.53,39.54,40350.0,26.2576,26.2576,26.2244,26.2311,40350.0
2014-10-21 15:40:00,39.55,39.59,39.53,39.57,34050.0,26.2377,26.2642,26.2244,26.251,34050.0
2014-10-21 15:45:00,39.58,39.62,39.58,39.6,47100.0,26.2576,26.2841,26.2576,26.2709,47100.0
2014-10-21 15:50:00,39.61,39.61,39.57,39.59,54150.0,26.2775,26.2775,26.251,26.2642,54150.0
2014-10-21 15:55:00,39.59,39.61,39.57,39.61,130350.0,26.2642,26.2775,26.251,26.2775,130350.0
2014-10-22 09:30:00,39.69,39.73,39.6,39.6,42750.0,26.3306,26.3571,26.2709,26.2709,42750.0
2014-10-22 09:35:00,39.61,39.61,39.37,39.37,20850.0,26.2775,26.2775,26.1183,26.1183,20850.0
2014-10-22 09:40:00,39.37,39.61,39.37,39.6,45600.0,26.1183,26.2775,26.1183,26.2709,45600.0
2014-10-22 09:45:00,39.59,39.65,39.52,39.52,30300.0,26.2642,26.304,26.2178,26.2178,30300.0
2014-10-22 09:50:00,39.53,39.55,39.46,39.47,26400.0,26.2244,26.2377,26.178,26.1846,26400.0
2014-10-22 09:55:00,39.47,39.47,39.42,39.43,39450.0,26.1846,26.1846,26.1515,26.1581,39450.0
2014-10-22 10:00:00,39.44,39.44,39.35,39.35,39600.0,26.1647,26.1647,26.105,26.105,39600.0
2014-10-22 10:05:00,39.35,39.38,39.33,39.34,19650.0,26.105,26.1249,26.0918,26.0984,19650.0
2014-10-22 10:10:00,39.34,39.37,39.33,39.37,38700.0,26.0984,26.1183,26.0918,26.1183,38700.0
2014-10-22 10:15:00,39.36,39.42,39.36,39.41,115650.0,26.1117,26.1515,26.1117,26.1448,115650.0
2014-10-22 10:20:00,39.41,39.48,39.41,39.45,30600.0,26.1448,26.1913,26.1448,26.1714,30600.0
2014-10-22 10:25:00,39.45,39.49,39.44,39.47,18000.0,26.1714,26.1979,26.1647,26.1846,18000.0
2014-10-22 10:30:00,39.46,39.5,39.44,39.5,24600.0,26.178,26.2045,26.1647,26.2045,24600.0
2014-10-22 10:35:00,39.49,39.49,39.39,39.4,51750.0,26.1979,26.1979,26.1316,26.1382,51750.0
2014-10-22 10:40:00,39.4,39.42,39.39,39.42,72000.0,26.1382,26.1515,26.1316,26.1515,72000.0
2014-10-22 10:45:00,39.41,39.44,39.4,39.41,32250.0,26.1448,26.1647,26.1382,26.1448,32250.0
2014-10-22 10:50:00,39.42,39.45,39.4,39.45,25050.0,26.1515,26.1714,26.1382,26.1714,25050.0
2014-10-22 10:55:00,39.45,39.48,39.45,39.48,41700.0,26.1714,26.1913,26.1714,26.1913,41700.0
2014-10-22 11:00:00,39.48,39.55,39.47,39.53,37050.0,26.1913,26.2377,26.1846,26.2244,37050.0
2014-10-22 11:05:00,39.53,39.58,39.51,39.58,52050.0,26.2244,26.2576,26.2112,26.2576,52050.0
2014-10-22 11:10:00,39.59,39.66,39.58,39.64,24900.0,26.2642,26.3107,26.2576,26.2974,24900.0
2014-10-22 11:15:00,39.64,39.67,39.6,39.6,46650.0,26.2974,26.3173,26.2709,26.2709,46650.0
2014-10-22 11:20:00,39.6,39.61,39.59,39.61,17850.0,26.2709,26.2775,26.2642,26.2775,17850.0
2014-10-22 11:25:00,39.61,39.61,39.57,39.58,23100.0,26.2775,26.2775,26.251,26.2576,23100.0
2014-10-22 11:30:00,39.57,39.58,39.56,39.58,20400.0,26.251,26.2576,26.2443,26.2576,20400.0
2014-10-22 11:35:00,39.59,39.6,39.58,39.58,22800.0,26.2642,26.2709,26.2576,26.2576,22800.0
2014-10-22 11:40:00,39.58,39.59,39.57,39.58,15450.0,26.2576,26.2642,26.251,26.2576,15450.0
2014-10-22 11:45:00,39.58,39.6,39.56,39.57,25350.0,26.2576,26.2709,26.2443,26.251,25350.0
2014-10-22 11:50:00,39.57,39.59,39.56,39.56,39900.0,26.251,26.2642,26.2443,26.2443,39900.0
2014-10-22 11:55:00,39.57,39.58,39.56,39.56,8100.0,26.251,26.2576,26.2443,26.2443,8100.0
2014-10-22 12:00:00,39.55,39.61,39.55,39.58,32700.0,26.2377,26.2775,26.2377,26.2576,32700.0
2014-10-22 12:05:00,39.59,39.59,39.52,39.57,63450.0,26.2642,26.2642,26.2178,26.251,63450.0
2014-10-22 12:10:00,39.58,39.61,39.57,39.57,48750.0,26.2576,26.2775,26.251,26.251,48750.0
2014-10-22 12:15:00,39.56,39.57,39.49,39.53,65700.0,26.2443,26.251,26.1979,26.2244,65700.0
2014-10-22 12:20:00,39.53,39.59,39.5,39.58,51000.0,26.2244,26.2642,26.2045,26.2576,51000.0
2014-10-22 12:25:00,39.58,39.59,39.56,39.58,22650.0,26.2576,26.2642,26.2443,26.2576,22650.0
2014-10-22 12:30:00,39.58,39.59,39.57,39.58,20250.0,26.2576,26.2642,26.251,26.2576,20250.0
2014-10-22 12:35:00,39.58,39.59,39.55,39.57,78900.0,26.2576,26.2642,26.2377,26.251,78900.0
2014-10-22 12:40:00,39.57,39.59,39.55,39.55,91650.0,26.251,26.2642,26.2377,26.2377,91650.0
2014-10-22 12:45:00,39.55,39.6,39.54,39.56,111300.0,26.2377,26.2709,26.2311,26.2443,111300.0
2014-10-22 12:50:00,39.56,39.56,39.52,39.53,78750.0,26.2443,26.2443,26.2178,26.2244,78750.0
2014-10-22 12:55:00,39.53,39.61,39.51,39.61,53250.0,26.2244,26.2775,26.2112,26.2775,53250.0
2014-10-22 13:00:00,39.62,39.67,39.61,39.65,43050.0,26.2841,26.3173,26.2775,26.304,43050.0
2014-10-22 13:05:00,39.65,39.71,39.65,39.7,25800.0,26.304,26.3439,26.304,26.3372,25800.0
2014-10-22 13:10:00,39.7,39.75,39.69,39.74,49800.0,26.3372,26.3704,26.3306,26.3638,49800.0
2014-10-22 13:15:00,39.74,39.77,39.73,39.76,73050.0,26.3638,26.3837,26.3571,26.377,73050.0
2014-10-22 13:20:00,39.76,39.76,39.7,39.72,83400.0,26.377,26.377,26.3372,26.3505,83400.0
2014-10-22 13:25:00,39.72,39.75,39.72,39.74,124650.0,26.3505,26.3704,26.3505,26.3638,124650.0
2014-10-22 13:30:00,39.73,39.74,39.53,39.55,102750.0,26.3571,26.3638,26.2244,26.2377,102750.0
2014-10-22 13:35:00,39.55,39.63,39.55,39.59,28350.0,26.2377,26.2908,26.2377,26.2642,28350.0
2014-10-22 13:40:00,39.59,39.62,39.59,39.62,35850.0,26.2642,26.2841,26.2642,26.2841,35850.0
2014-10-22 13:45:00,39.62,39.65,39.59,39.6,79950.0,26.2841,26.304,26.2642,26.2709,79950.0
2014-10-22 13:50:00,39.59,39.63,39.59,39.62,83250.0,26.2642,26.2908,26.2642,26.2841,83250.0
2014-10-22 13:55:00,39.63,39.63,39.59,39.61,103650.0,26.2908,26.2908,26.2642,26.2775,103650.0
2014-10-22 14:00:00,39.6,39.62,39.55,39.61,134250.0,26.2709,26.2841,26.2377,26.2775,134250.0
2014-10-22 14:05:00,39.61,39.63,39.57,39.62,79050.0,26.2775,26.2908,26.251,26.2841,79050.0
2014-10-22 14:10:00,39.61,39.63,39.59,39.61,68400.0,26.2775,26.2908,26.2642,26.2775,68400.0
2014-10-22 14:15:00,39.61,39.63,39.58,39.62,73800.0,26.2775,26.2908,26.2576,26.2841,73800.0
2014-10-22 14:20:00,39.61,39.63,39.59,39.62,71250.0,26.2775,26.2908,26.2642,26.2841,71250.0
2014-10-22 14:25:00,39.63,39.67,39.61,39.66,50250.0,26.2908,26.3173,26.2775,26.3107,50250.0
2014-10-22 14:30:00,39.65,39.69,39.64,39.64,132150.0,26.304,26.3306,26.2974,26.2974,132150.0
2014-10-22 14:35:00,39.65,39.65,39.57,39.59,102450.0,26.304,26.304,26.251,26.2642,102450.0
2014-10-22 14:40:00,39.59,39.67,39.58,39.65,95700.0,26.2642,26.3173,26.2576,26.304,95700.0
2014-10-22 14:45:00,39.65,39.65,39.6,39.61,50700.0,26.304,26.304,26.2709,26.2775,50700.0
2014-10-22 14:50:00,39.61,39.65,39.59,39.63,140400.0,26.2775,26.304,26.2642,26.2908,140400.0
2014-10-22 14:55:00,39.63,39.7,39.63,39.69,49200.0,26.2908,26.3372,26.2908,26.3306,49200.0
2014-10-22 15:00:00,39.69,39.7,39.66,39.68,66300.0,26.3306,26.3372,26.3107,26.324,66300.0
2014-10-22 15:05:00,39.68,39.72,39.67,39.71,78750.0,26.324,26.3505,26.3173,26.3439,78750.0
2014-10-22 15:10:00,39.71,39.75,39.67,39.73,75900.0,26.3439,26.3704,26.3173,26.3571,75900.0
2014-10-22 15:15:00,39.73,39.73,39.67,39.67,57750.0,26.3571,26.3571,26.3173,26.3173,57750.0
2014-10-22 15:20:00,39.67,39.73,39.67,39.7,113100.0,26.3173,26.3571,26.3173,26.3372,113100.0
2014-10-22 15:25:00,39.7,39.77,39.7,39.77,72300.0,26.3372,26.3837,26.3372,26.3837,72300.0
2014-10-22 15:30:00,39.77,39.77,39.73,39.75,124350.0,26.3837,26.3837,26.3571,26.3704,124350.0
2014-10-22 15:35:00,39.75,39.78,39.66,39.68,97050.0,26.3704,26.3903,26.3107,26.324,97050.0
2014-10-22 15:40:00,39.68,39.68,39.6,39.6,68700.0,26.324,26.324,26.2709,26.2709,68700.0
2014-10-22 15:45:00,39.6,39.61,39.53,39.54,210300.0,26.2709,26.2775,26.2244,26.2311,210300.0
2014-10-22 15:50:00,39.53,39.58,39.51,39.58,211200.0,26.2244,26.2576,26.2112,26.2576,211200.0
2014-10-22 15:55:00,39.57,39.61,39.56,39.57,246000.0,26.251,26.2775,26.2443,26.251,246000.0
2014-10-23 09:30:00,40.05,40.09,39.87,40.09,101100.0,26.5694,26.5959,26.45,26.5959,101100.0
2014-10-23 09:35:00,40.12,40.4,40.12,40.4,20700.0,26.6159,26.8016,26.6159,26.8016,20700.0
2014-10-23 09:40:00,40.37,40.42,40.15,40.26,19500.0,26.7817,26.8149,26.6358,26.7087,19500.0
2014-10-23 09:45:00,40.27,40.29,40.21,40.27,33600.0,26.7154,26.7286,26.6756,26.7154,33600.0
2014-10-23 09:50:00,40.27,40.32,40.21,40.31,32700.0,26.7154,26.7485,26.6756,26.7419,32700.0
2014-10-23 09:55:00,40.31,40.35,40.23,40.23,20850.0,26.7419,26.7684,26.6888,26.6888,20850.0
2014-10-23 10:00:00,40.24,40.44,40.23,40.43,26700.0,26.6955,26.8281,26.6888,26.8215,26700.0
2014-10-23 10:05:00,40.44,40.53,40.4,40.46,25950.0,26.8281,26.8878,26.8016,26.8414,25950.0
2014-10-23 10:10:00,40.44,40.51,40.43,40.5,25050.0,26.8281,26.8746,26.8215,26.8679,25050.0
2014-10-23 10:15:00,40.51,40.55,40.41,40.43,28350.0,26.8746,26.9011,26.8082,26.8215,28350.0
2014-10-23 10:20:00,40.41,40.41,40.38,40.4,10200.0,26.8082,26.8082,26.7883,26.8016,10200.0
2014-10-23 10:25:00,40.41,40.41,40.29,40.29,48300.0,26.8082,26.8082,26.7286,26.7286,48300.0
2014-10-23 10:30:00,40.29,40.37,40.29,40.33,19350.0,26.7286,26.7817,26.7286,26.7552,19350.0
2014-10-23 10:35:00,40.35,40.35,40.29,40.31,16800.0,26.7684,26.7684,26.7286,26.7419,16800.0
2014-10-23 10:40:00,40.29,40.29,40.25,40.29,15300.0,26.7286,26.7286,26.7021,26.7286,15300.0
2014-10-23 10:45:00,40.29,40.29,40.25,40.26,24750.0,26.7286,26.7286,26.7021,26.7087,24750.0
2014-10-23 10:50:00,40.27,40.36,40.27,40.36,26850.0,26.7154,26.7751,26.7154,26.7751,26850.0
2014-10-23 10:55:00,40.37,40.37,40.32,40.37,16950.0,26.7817,26.7817,26.7485,26.7817,16950.0
2014-10-23 11:00:00,40.37,40.38,40.34,40.35,15450.0,26.7817,26.7883,26.7618,26.7684,15450.0
2014-10-23 11:05:00,40.35,40.47,40.35,40.43,18900.0,26.7684,26.848,26.7684,26.8215,18900.0
2014-10-23 11:10:00,40.43,40.48,40.43,40.46,12750.0,26.8215,26.8547,26.8215,26.8414,12750.0
2014-10-23 11:15:00,40.47,40.47,40.36,40.36,12450.0,26.848,26.848,26.7751,26.7751,12450.0
2014-10-23 11:20:00,40.35,40.4,40.35,40.35,11850.0,26.7684,26.8016,26.7684,26.7684,11850.0
2014-10-23 11:25:00,40.36,40.39,40.3,40.31,21600.0,26.7751,26.795,26.7353,26.7419,21600.0
2014-10-23 11:30:00,40.3,40.35,40.3,40.33,25650.0,26.7353,26.7684,26.7353,26.7552,25650.0
2014-10-23 11:35:00,40.33,40.34,40.31,40.33,51150.0,26.7552,26.7618,26.7419,26.7552,51150.0
2014-10-23 11:40:00,40.33,40.36,40.33,40.33,15300.0,26.7552,26.7751,26.7552,26.7552,15300.0
2014-10-23 11:45:00,40.33,40.35,40.32,40.34,28800.0,26.7552,26.7684,26.7485,26.7618,28800.0
2014-10-23 11:50:00,40.35,40.39,40.33,40.35,22050.0,26.7684,26.795,26.7552,26.7684,22050.0
2014-10-23 11:55:00,40.35,40.37,40.33,40.35,8550.0,26.7684,26.7817,26.7552,26.7684,8550.0
2014-10-23 12:00:00,40.33,40.37,40.33,40.35,6750.0,26.7552,26.7817,26.7552,26.7684,6750.0
2014-10-23 12:05:00,40.36,40.39,40.35,40.39,15000.0,26.7751,26.795,26.7684,26.795,15000.0
2014-10-23 12:10:00,40.39,40.39,40.33,40.35,10650.0,26.795,26.795,26.7552,26.7684,10650.0
2014-10-23 12:15:00,40.35,40.37,40.35,40.35,9000.0,26.7684,26.7817,26.7684,26.7684,9000.0
2014-10-23 12:20:00,40.35,40.36,40.34,40.34,8250.0,26.7684,26.7751,26.7618,26.7618,8250.0
2014-10-23 12:25:00,40.35,40.38,40.33,40.37,16050.0,26.7684,26.7883,26.7552,26.7817,16050.0
2014-10-23 12:30:00,40.37,40.37,40.32,40.33,12750.0,26.7817,26.7817,26.7485,26.7552,12750.0
2014-10-23 12:35:00,40.31,40.35,40.31,40.31,26250.0,26.7419,26.7684,26.7419,26.7419,26250.0
2014-10-23 12:40:00,40.31,40.34,40.27,40.27,25650.0,26.7419,26.7618,26.7154,26.7154,25650.0
2014-10-23 12:45:00,40.28,40.35,40.28,40.31,23850.0,26.722,26.7684,26.722,26.7419,23850.0
2014-10-23 12:50:00,40.33,40.35,40.33,40.33,8100.0,26.7552,26.7684,26.7552,26.7552,8100.0
2014-10-23 12:55:00,40.33,40.33,40.3,40.31,44400.0,26.7552,26.7552,26.7353,26.7419,44400.0
2014-10-23 13:00:00,40.32,40.33,40.29,40.29,9750.0,26.7485,26.7552,26.7286,26.7286,9750.0
2014-10-23 13:05:00,40.29,40.34,40.29,40.33,10350.0,26.7286,26.7618,26.7286,26.7552,10350.0
2014-10-23 13:10:00,40.34,40.34,40.3,40.33,8700.0,26.7618,26.7618,26.7353,26.7552,8700.0
2014-10-23 13:15:00,40.33,40.36,40.33,40.34,8400.0,26.7552,26.7751,26.7552,26.7618,8400.0
2014-10-23 13:20:00,40.33,40.35,40.33,40.33,7050.0,26.7552,26.7684,26.7552,26.7552,7050.0
2014-10-23 13:25:00,40.33,40.38,40.32,40.36,30300.0,26.7552,26.7883,26.7485,26.7751,30300.0
2014-10-23 13:30:00,40.37,40.41,40.34,40.38,30300.0,26.7817,26.8082,26.7618,26.7883,30300.0
2014-10-23 13:35:00,40.38,40.4,40.37,40.38,9900.0,26.7883,26.8016,26.7817,26.7883,9900.0
2014-10-23 13:40:00,40.38,40.39,40.35,40.35,11850.0,26.7883,26.795,26.7684,26.7684,11850.0
2014-10-23 13:45:00,40.36,40.41,40.35,40.4,7950.0,26.7751,26.8082,26.7684,26.8016,7950.0
2014-10-23 13:50:00,40.4,40.41,40.37,40.39,11850.0,26.8016,26.8082,26.7817,26.795,11850.0
2014-10-23 13:55:00,40.39,40.43,40.38,40.39,27300.0,26.795,26.8215,26.7883,26.795,27300.0
2014-10-23 14:00:00,40.39,40.43,40.39,40.42,15600.0,26.795,26.8215,26.795,26.8149,15600.0
2014-10-23 14:05:00,40.41,40.45,40.41,40.44,12150.0,26.8082,26.8348,26.8082,26.8281,12150.0
2014-10-23 14:10:00,40.44,40.49,40.43,40.48,20550.0,26.8281,26.8613,26.8215,26.8547,20550.0
2014-10-23 14:15:00,40.47,40.49,40.45,40.49,10950.0,26.848,26.8613,26.8348,26.8613,10950.0
2014-10-23 14:20:00,40.48,40.51,40.46,40.51,18150.0,26.8547,26.8746,26.8414,26.8746,18150.0
2014-10-23 14:25:00,40.5,40.52,40.48,40.48,20850.0,26.8679,26.8812,26.8547,26.8547,20850.0
2014-10-23 14:30:00,40.49,40.49,40.41,40.41,16350.0,26.8613,26.8613,26.8082,26.8082,16350.0
2014-10-23 14:35:00,40.42,40.44,40.41,40.44,25200.0,26.8149,26.8281,26.8082,26.8281,25200.0
2014-10-23 14:40:00,40.44,40.45,40.41,40.45,25200.0,26.8281,26.8348,26.8082,26.8348,25200.0
2014-10-23 14:45:00,40.45,40.5,40.45,40.47,24000.0,26.8348,26.8679,26.8348,26.848,24000.0
2014-10-23 14:50:00,40.47,40.47,40.38,40.39,21900.0,26.848,26.848,26.7883,26.795,21900.0
2014-10-23 14:55:00,40.39,40.39,40.27,40.36,61650.0,26.795,26.795,26.7154,26.7751,61650.0
2014-10-23 15:00:00,40.36,40.36,40.19,40.2,74250.0,26.7751,26.7751,26.6623,26.6689,74250.0
2014-10-23 15:05:00,40.21,40.31,40.21,40.29,58800.0,26.6756,26.7419,26.6756,26.7286,58800.0
2014-10-23 15:10:00,40.28,40.37,40.27,40.35,38100.0,26.722,26.7817,26.7154,26.7684,38100.0
2014-10-23 15:15:00,40.34,40.39,40.28,40.35,38250.0,26.7618,26.795,26.722,26.7684,38250.0
2014-10-23 15:20:00,40.34,40.4,40.32,40.36,67350.0,26.7618,26.8016,26.7485,26.7751,67350.0
2014-10-23 15:25:00,40.35,40.39,40.33,40.37,58500.0,26.7684,26.795,26.7552,26.7817,58500.0
2014-10-23 15:30:00,40.36,40.5,40.36,40.5,33450.0,26.7751,26.8679,26.7751,26.8679,33450.0
2014-10-23 15:35:00,40.49,40.52,40.45,40.47,78150.0,26.8613,26.8812,26.8348,26.848,78150.0
2014-10-23 15:40:00,40.47,40.47,40.45,40.47,83250.0,26.848,26.848,26.8348,26.848,83250.0
2014-10-23 15:45:00,40.48,40.48,40.45,40.46,101700.0,26.8547,26.8547,26.8348,26.8414,101700.0
2014-10-23 15:50:00,40.46,40.47,40.41,40.41,113850.0,26.8414,26.848,26.8082,26.8082,113850.0
2014-10-23 15:55:00,40.42,40.42,40.35,40.39,133050.0,26.8149,26.8149,26.7684,26.795,133050.0
2014-10-24 09:30:00,40.47,40.58,40.41,40.42,76800.0,26.848,26.921,26.8082,26.8149,76800.0
2014-10-24 09:35:00,40.43,40.59,40.42,40.52,19500.0,26.8215,26.9277,26.8149,26.8812,19500.0
2014-10-24 09:40:00,40.56,40.59,40.48,40.54,33450.0,26.9077,26.9277,26.8547,26.8945,33450.0
2014-10-24 09:45:00,40.53,40.57,40.5,40.51,27300.0,26.8878,26.9144,26.8679,26.8746,27300.0
2014-10-24 09:50:00,40.53,40.53,40.35,40.4,32850.0,26.8878,26.8878,26.7684,26.8016,32850.0
2014-10-24 09:55:00,40.4,40.43,40.37,40.38,18000.0,26.8016,26.8215,26.7817,26.7883,18000.0
2014-10-24 10:00:00,40.38,40.47,40.33,40.37,24600.0,26.7883,26.848,26.7552,26.7817,24600.0
2014-10-24 10:05:00,40.36,40.41,40.29,40.4,87600.0,26.7751,26.8082,26.7286,26.8016,87600.0
2014-10-24 10:10:00,40.39,40.46,40.38,40.45,39150.0,26.795,26.8414,26.7883,26.8348,39150.0
2014-10-24 10:15:00,40.45,40.47,40.41,40.45,20700.0,26.8348,26.848,26.8082,26.8348,20700.0
2014-10-24 10:20:00,40.46,40.47,40.42,40.43,31500.0,26.8414,26.848,26.8149,26.8215,31500.0
2014-10-24 10:25:00,40.43,40.45,40.4,40.4,27300.0,26.8215,26.8348,26.8016,26.8016,27300.0
2014-10-24 10:30:00,40.42,40.5,40.4,40.48,14100.0,26.8149,26.8679,26.8016,26.8547,14100.0
2014-10-24 10:35:00,40.5,40.53,40.46,40.46,11250.0,26.8679,26.8878,26.8414,26.8414,11250.0
2014-10-24 10:40:00,40.47,40.5,40.47,40.47,4200.0,26.848,26.8679,26.848,26.848,4200.0
2014-10-24 10:45:00,40.47,40.49,40.43,40.43,21150.0,26.848,26.8613,26.8215,26.8215,21150.0
2014-10-24 10:50:00,40.43,40.5,40.43,40.46,74700.0,26.8215,26.8679,26.8215,26.8414,74700.0
2014-10-24 10:55:00,40.47,40.49,40.44,40.48,14400.0,26.848,26.8613,26.8281,26.8547,14400.0
2014-10-24 11:00:00,40.49,40.51,40.46,40.49,21750.0,26.8613,26.8746,26.8414,26.8613,21750.0
2014-10-24 11:05:00,40.49,40.51,40.48,40.51,36450.0,26.8613,26.8746,26.8547,26.8746,36450.0
2014-10-24 11:10:00,40.51,40.55,40.51,40.52,50400.0,26.8746,26.9011,26.8746,26.8812,50400.0
2014-10-24 11:15:00,40.53,40.57,40.53,40.55,19500.0,26.8878,26.9144,26.8878,26.9011,19500.0
2014-10-24 11:20:00,40.54,40.59,40.54,40.58,9750.0,26.8945,26.9277,26.8945,26.921,9750.0
2014-10-24 11:25:00,40.57,40.59,40.55,40.57,24450.0,26.9144,26.9277,26.9011,26.9144,24450.0
2014-10-24 11:30:00,40.57,40.61,40.57,40.6,18600.0,26.9144,26.9409,26.9144,26.9343,18600.0
2014-10-24 11:35:00,40.6,40.67,40.59,40.66,27000.0,26.9343,26.9807,26.9277,26.9741,27000.0
2014-10-24 11:40:00,40.66,40.68,40.63,40.66,30300.0,26.9741,26.9874,26.9542,26.9741,30300.0
2014-10-24 11:45:00,40.67,40.67,40.63,40.65,16050.0,26.9807,26.9807,26.9542,26.9675,16050.0
2014-10-24 11:50:00,40.65,40.69,40.65,40.69,79500.0,26.9675,26.994,26.9675,26.994,79500.0
2014-10-24 11:55:00,40.68,40.71,40.68,40.7,14850.0,26.9874,27.0073,26.9874,27.0006,14850.0
2014-10-24 12:00:00,40.7,40.73,40.7,40.73,16650.0,27.0006,27.0205,27.0006,27.0205,16650.0
2014-10-24 12:05:00,40.73,40.75,40.73,40.73,11550.0,27.0205,27.0338,27.0205,27.0205,11550.0
2014-10-24 12:10:00,40.74,40.78,40.73,40.78,67050.0,27.0272,27.0537,27.0205,27.0537,67050.0
2014-10-24 12:15:00,40.79,40.85,40.79,40.79,21750.0,27.0603,27.1001,27.0603,27.0603,21750.0
2014-10-24 12:20:00,40.79,40.79,40.75,40.79,8250.0,27.0603,27.0603,27.0338,27.0603,8250.0
2014-10-24 12:25:00,40.79,40.8,40.75,40.78,14400.0,27.0603,27.067,27.0338,27.0537,14400.0
2014-10-24 12:30:00,40.77,40.77,40.73,40.73,9150.0,27.0471,27.0471,27.0205,27.0205,9150.0
2014-10-24 12:35:00,40.75,40.75,40.71,40.73,16050.0,27.0338,27.0338,27.0073,27.0205,16050.0
2014-10-24 12:40:00,40.73,40.74,40.69,40.71,15450.0,27.0205,27.0272,26.994,27.0073,15450.0
2014-10-24 12:45:00,40.71,40.71,40.66,40.66,8550.0,27.0073,27.0073,26.9741,26.9741,8550.0
2014-10-24 12:50:00,40.67,40.68,40.65,40.67,36900.0,26.9807,26.9874,26.9675,26.9807,36900.0
2014-10-24 12:55:00,40.67,40.7,40.67,40.69,7950.0,26.9807,27.0006,26.9807,26.994,7950.0
2014-10-24 13:00:00,40.69,40.71,40.67,40.67,12450.0,26.994,27.0073,26.9807,26.9807,12450.0
2014-10-24 13:05:00,40.67,40.69,40.66,40.67,7200.0,26.9807,26.994,26.9741,26.9807,7200.0
2014-10-24 13:10:00,40.67,40.7,40.63,40.64,20250.0,26.9807,27.0006,26.9542,26.9608,20250.0
2014-10-24 13:15:00,40.64,40.67,40.64,40.65,12150.0,26.9608,26.9807,26.9608,26.9675,12150.0
2014-10-24 13:20:00,40.66,40.67,40.65,40.67,14550.0,26.9741,26.9807,26.9675,26.9807,14550.0
2014-10-24 13:25:00,40.66,40.71,40.66,40.7,8700.0,26.9741,27.0073,26.9741,27.0006,8700.0
2014-10-24 13:30:00,40.7,40.74,40.69,40.74,16500.0,27.0006,27.0272,26.994,27.0272,16500.0
2014-10-24 13:35:00,40.74,40.78,40.72,40.77,21000.0,27.0272,27.0537,27.0139,27.0471,21000.0
2014-10-24 13:40:00,40.77,40.79,40.73,40.74,21450.0,27.0471,27.0603,27.0205,27.0272,21450.0
2014-10-24 13:45:00,40.75,40.77,40.75,40.77,9150.0,27.0338,27.0471,27.0338,27.0471,9150.0
2014-10-24 13:50:00,40.77,40.79,40.75,40.75,10200.0,27.0471,27.0603,27.0338,27.0338,10200.0
2014-10-24 13:55:00,40.75,40.77,40.75,40.77,19050.0,27.0338,27.0471,27.0338,27.0471,19050.0
2014-10-24 14:00:00,40.77,40.77,40.71,40.73,10650.0,27.0471,27.0471,27.0073,27.0205,10650.0
2014-10-24 14:05:00,40.73,40.81,40.73,40.81,15900.0,27.0205,27.0736,27.0205,27.0736,15900.0
2014-10-24 14:10:00,40.81,40.83,40.8,40.81,29550.0,27.0736,27.0869,27.067,27.0736,29550.0
2014-10-24 14:15:00,40.82,40.83,40.8,40.81,25500.0,27.0802,27.0869,27.067,27.0736,25500.0
2014-10-24 14:20:00,40.82,40.87,40.81,40.85,25650.0,27.0802,27.1134,27.0736,27.1001,25650.0
2014-10-24 14:25:00,40.85,40.87,40.83,40.87,30150.0,27.1001,27.1134,27.0869,27.1134,30150.0
2014-10-24 14:30:00,40.87,40.89,40.81,40.82,31200.0,27.1134,27.1267,27.0736,27.0802,31200.0
2014-10-24 14:35:00,40.82,40.88,40.82,40.87,28350.0,27.0802,27.12,27.0802,27.1134,28350.0
2014-10-24 14:40:00,40.87,40.91,40.87,40.89,19800.0,27.1134,27.1399,27.1134,27.1267,19800.0
2014-10-24 14:45:00,40.89,40.96,40.89,40.96,42750.0,27.1267,27.1731,27.1267,27.1731,42750.0
2014-10-24 14:50:00,40.95,40.97,40.93,40.93,74850.0,27.1665,27.1797,27.1532,27.1532,74850.0
2014-10-24 14:55:00,40.93,40.93,40.85,40.87,46650.0,27.1532,27.1532,27.1001,27.1134,46650.0
2014-10-24 15:00:00,40.87,40.91,40.85,40.89,22800.0,27.1134,27.1399,27.1001,27.1267,22800.0
2014-10-24 15:05:00,40.9,40.93,40.9,40.93,60450.0,27.1333,27.1532,27.1333,27.1532,60450.0
2014-10-24 15:10:00,40.93,40.93,40.91,40.91,61050.0,27.1532,27.1532,27.1399,27.1399,61050.0
2014-10-24 15:15:00,40.91,40.92,40.9,40.91,34050.0,27.1399,27.1466,27.1333,27.1399,34050.0
2014-10-24 15:20:00,40.91,40.93,40.87,40.93,88350.0,27.1399,27.1532,27.1134,27.1532,88350.0
2014-10-24 15:25:00,40.93,40.94,40.89,40.93,31500.0,27.1532,27.1598,27.1267,27.1532,31500.0
2014-10-24 15:30:00,40.93,40.95,40.91,40.91,45900.0,27.1532,27.1665,27.1399,27.1399,45900.0
2014-10-24 15:35:00,40.91,40.94,40.9,40.93,47250.0,27.1399,27.1598,27.1333,27.1532,47250.0
2014-10-24 15:40:00,40.93,40.97,40.93,40.97,58800.0,27.1532,27.1797,27.1532,27.1797,58800.0
2014-10-24 15:45:00,40.96,40.99,40.94,40.96,69000.0,27.1731,27.193,27.1598,27.1731,69000.0
2014-10-24 15:50:00,40.97,40.98,40.91,40.91,65400.0,27.1797,27.1864,27.1399,27.1399,65400.0
2014-10-24 15:55:00,40.92,40.97,40.91,40.93,103050.0,27.1466,27.1797,27.1399,27.1532,103050.0
2014-10-27 09:30:00,40.6,40.7,40.57,40.61,110550.0,26.9343,27.0006,26.9144,26.9409,110550.0
2014-10-27 09:35:00,40.61,40.67,40.53,40.67,70650.0,26.9409,26.9807,26.8878,26.9807,70650.0
2014-10-27 09:40:00,40.67,40.78,40.61,40.73,54900.0,26.9807,27.0537,26.9409,27.0205,54900.0
2014-10-27 09:45:00,40.75,40.75,40.48,40.5,91050.0,27.0338,27.0338,26.8547,26.8679,91050.0
2014-10-27 09:50:00,40.49,40.51,40.35,40.51,31050.0,26.8613,26.8746,26.7684,26.8746,31050.0
2014-10-27 09:55:00,40.51,40.63,40.51,40.63,44400.0,26.8746,26.9542,26.8746,26.9542,44400.0
2014-10-27 10:00:00,40.63,40.65,40.52,40.61,53850.0,26.9542,26.9675,26.8812,26.9409,53850.0
2014-10-27 10:05:00,40.6,40.65,40.59,40.65,30600.0,26.9343,26.9675,26.9277,26.9675,30600.0
2014-10-27 10:10:00,40.67,40.81,40.66,40.79,33150.0,26.9807,27.0736,26.9741,27.0603,33150.0
2014-10-27 10:15:00,40.79,40.88,40.77,40.87,36600.0,27.0603,27.12,27.0471,27.1134,36600.0
2014-10-27 10:20:00,40.87,40.88,40.79,40.83,53100.0,27.1134,27.12,27.0603,27.0869,53100.0
2014-10-27 10:25:00,40.84,40.85,40.78,40.83,62100.0,27.0935,27.1001,27.0537,27.0869,62100.0
2014-10-27 10:30:00,40.84,40.84,40.79,40.81,61200.0,27.0935,27.0935,27.0603,27.0736,61200.0
2014-10-27 10:35:00,40.82,40.88,40.79,40.79,36750.0,27.0802,27.12,27.0603,27.0603,36750.0
2014-10-27 10:40:00,40.79,40.95,40.75,40.95,39000.0,27.0603,27.1665,27.0338,27.1665,39000.0
2014-10-27 10:45:00,40.94,40.94,40.87,40.89,23100.0,27.1598,27.1598,27.1134,27.1267,23100.0
2014-10-27 10:50:00,40.89,40.9,40.81,40.81,27000.0,27.1267,27.1333,27.0736,27.0736,27000.0
2014-10-27 10:55:00,40.83,40.92,40.81,40.91,29550.0,27.0869,27.1466,27.0736,27.1399,29550.0
2014-10-27 11:00:00,40.93,40.93,40.78,40.81,43200.0,27.1532,27.1532,27.0537,27.0736,43200.0
2014-10-27 11:05:00,40.81,40.84,40.77,40.8,60150.0,27.0736,27.0935,27.0471,27.067,60150.0
2014-10-27 11:10:00,40.81,40.91,40.81,40.87,27750.0,27.0736,27.1399,27.0736,27.1134,27750.0
2014-10-27 11:15:00,40.87,40.91,40.86,40.89,39300.0,27.1134,27.1399,27.1068,27.1267,39300.0
2014-10-27 11:20:00,40.89,40.91,40.85,40.89,31500.0,27.1267,27.1399,27.1001,27.1267,31500.0
2014-10-27 11:25:00,40.89,40.91,40.85,40.89,25350.0,27.1267,27.1399,27.1001,27.1267,25350.0
2014-10-27 11:30:00,40.89,40.9,40.81,40.83,37050.0,27.1267,27.1333,27.0736,27.0869,37050.0
2014-10-27 11:35:00,40.83,40.83,40.69,40.72,56250.0,27.0869,27.0869,26.994,27.0139,56250.0
2014-10-27 11:40:00,40.72,40.78,40.69,40.78,22350.0,27.0139,27.0537,26.994,27.0537,22350.0
2014-10-27 11:45:00,40.78,40.83,40.77,40.8,42300.0,27.0537,27.0869,27.0471,27.067,42300.0
2014-10-27 11:50:00,40.79,40.79,40.65,40.77,37200.0,27.0603,27.0603,26.9675,27.0471,37200.0
2014-10-27 11:55:00,40.77,40.8,40.7,40.7,27900.0,27.0471,27.067,27.0006,27.0006,27900.0
2014-10-27 12:00:00,40.69,40.72,40.67,40.72,34200.0,26.994,27.0139,26.9807,27.0139,34200.0
2014-10-27 12:05:00,40.71,40.73,40.69,40.69,19650.0,27.0073,27.0205,26.994,26.994,19650.0
2014-10-27 12:10:00,40.69,40.73,40.68,40.73,32250.0,26.994,27.0205,26.9874,27.0205,32250.0
2014-10-27 12:15:00,40.74,40.77,40.7,40.76,46200.0,27.0272,27.0471,27.0006,27.0404,46200.0
2014-10-27 12:20:00,40.77,40.79,40.73,40.75,19350.0,27.0471,27.0603,27.0205,27.0338,19350.0
2014-10-27 12:25:00,40.75,40.79,40.75,40.77,16650.0,27.0338,27.0603,27.0338,27.0471,16650.0
2014-10-27 12:30:00,40.77,40.81,40.77,40.8,22200.0,27.0471,27.0736,27.0471,27.067,22200.0
2014-10-27 12:35:00,40.81,40.82,40.75,40.75,32250.0,27.0736,27.0802,27.0338,27.0338,32250.0
2014-10-27 12:40:00,40.75,40.81,40.74,40.81,27600.0,27.0338,27.0736,27.0272,27.0736,27600.0
2014-10-27 12:45:00,40.81,40.84,40.75,40.77,10950.0,27.0736,27.0935,27.0338,27.0471,10950.0
2014-10-27 12:50:00,40.76,40.77,40.73,40.73,8550.0,27.0404,27.0471,27.0205,27.0205,8550.0
2014-10-27 12:55:00,40.75,40.82,40.73,40.82,28350.0,27.0338,27.0802,27.0205,27.0802,28350.0
2014-10-27 13:00:00,40.83,40.88,40.8,40.85,18750.0,27.0869,27.12,27.067,27.1001,18750.0
2014-10-27 13:05:00,40.86,40.87,40.8,40.8,24750.0,27.1068,27.1134,27.067,27.067,24750.0
2014-10-27 13:10:00,40.81,40.85,40.78,40.85,12900.0,27.0736,27.1001,27.0537,27.1001,12900.0
2014-10-27 13:15:00,40.85,40.86,40.78,40.81,19500.0,27.1001,27.1068,27.0537,27.0736,19500.0
2014-10-27 13:20:00,40.81,40.83,40.76,40.77,16650.0,27.0736,27.0869,27.0404,27.0471,16650.0
2014-10-27 13:25:00,40.76,40.76,40.71,40.71,25950.0,27.0404,27.0404,27.0073,27.0073,25950.0
2014-10-27 13:30:00,40.71,40.73,40.68,40.69,46800.0,27.0073,27.0205,26.9874,26.994,46800.0
2014-10-27 13:35:00,40.69,40.71,40.67,40.67,35550.0,26.994,27.0073,26.9807,26.9807,35550.0
2014-10-27 13:40:00,40.68,40.69,40.65,40.65,15150.0,26.9874,26.994,26.9675,26.9675,15150.0
2014-10-27 13:45:00,40.65,40.66,40.63,40.66,23850.0,26.9675,26.9741,26.9542,26.9741,23850.0
2014-10-27 13:50:00,40.66,40.69,40.62,40.68,36000.0,26.9741,26.994,26.9476,26.9874,36000.0
2014-10-27 13:55:00,40.69,40.69,40.67,40.67,22350.0,26.994,26.994,26.9807,26.9807,22350.0
2014-10-27 14:00:00,40.67,40.69,40.67,40.69,34350.0,26.9807,26.994,26.9807,26.994,34350.0
2014-10-27 14:05:00,40.68,40.72,40.68,40.71,19650.0,26.9874,27.0139,26.9874,27.0073,19650.0
2014-10-27 14:10:00,40.71,40.73,40.69,40.69,29100.0,27.0073,27.0205,26.994,26.994,29100.0
2014-10-27 14:15:00,40.69,40.78,40.67,40.78,36450.0,26.994,27.0537,26.9807,27.0537,36450.0
2014-10-27 14:20:00,40.78,40.81,40.75,40.81,34650.0,27.0537,27.0736,27.0338,27.0736,34650.0
2014-10-27 14:25:00,40.81,40.86,40.79,40.84,60150.0,27.0736,27.1068,27.0603,27.0935,60150.0
2014-10-27 14:30:00,40.85,40.86,40.8,40.83,48300.0,27.1001,27.1068,27.067,27.0869,48300.0
2014-10-27 14:35:00,40.83,40.83,40.74,40.74,37200.0,27.0869,27.0869,27.0272,27.0272,37200.0
2014-10-27 14:40:00,40.75,40.77,40.72,40.75,38550.0,27.0338,27.0471,27.0139,27.0338,38550.0
2014-10-27 14:45:00,40.75,40.81,40.75,40.76,40500.0,27.0338,27.0736,27.0338,27.0404,40500.0
2014-10-27 14:50:00,40.77,40.77,40.73,40.73,38250.0,27.0471,27.0471,27.0205,27.0205,38250.0
2014-10-27 14:55:00,40.72,40.72,40.65,40.68,36000.0,27.0139,27.0139,26.9675,26.9874,36000.0
2014-10-27 15:00:00,40.68,40.7,40.65,40.67,72300.0,26.9874,27.0006,26.9675,26.9807,72300.0
2014-10-27 15:05:00,40.67,40.77,40.67,40.73,60000.0,26.9807,27.0471,26.9807,27.0205,60000.0
2014-10-27 15:10:00,40.73,40.78,40.73,40.73,53400.0,27.0205,27.0537,27.0205,27.0205,53400.0
2014-10-27 15:15:00,40.73,40.74,40.67,40.74,46950.0,27.0205,27.0272,26.9807,27.0272,46950.0
2014-10-27 15:20:00,40.74,40.81,40.71,40.79,56400.0,27.0272,27.0736,27.0073,27.0603,56400.0
2014-10-27 15:25:00,40.79,40.84,40.79,40.81,48450.0,27.0603,27.0935,27.0603,27.0736,48450.0
2014-10-27 15:30:00,40.81,40.85,40.76,40.85,73350.0,27.0736,27.1001,27.0404,27.1001,73350.0
2014-10-27 15:35:00,40.84,40.94,40.84,40.93,105300.0,27.0935,27.1598,27.0935,27.1532,105300.0
2014-10-27 15:40:00,40.91,40.93,40.83,40.89,76200.0,27.1399,27.1532,27.0869,27.1267,76200.0
2014-10-27 15:45:00,40.89,40.89,40.79,40.8,97200.0,27.1267,27.1267,27.0603,27.067,97200.0
2014-10-27 15:50:00,40.81,40.89,40.81,40.88,143100.0,27.0736,27.1267,27.0736,27.12,143100.0
2014-10-27 15:55:00,40.89,40.92,40.85,40.85,195900.0,27.1267,27.1466,27.1001,27.1001,195900.0
2014-10-28 09:30:00,41.74,42.18,41.57,42.07,145650.0,27.6906,27.9825,27.5778,27.9095,145650.0
2014-10-28 09:35:00,42.11,42.11,41.71,41.77,84450.0,27.936,27.936,27.6707,27.7105,84450.0
2014-10-28 09:40:00,41.8,41.8,41.66,41.7,94200.0,27.7304,27.7304,27.6375,27.664,94200.0
2014-10-28 09:45:00,41.71,41.79,41.55,41.66,150300.0,27.6707,27.7237,27.5645,27.6375,150300.0
2014-10-28 09:50:00,41.65,41.67,41.61,41.65,75600.0,27.6309,27.6441,27.6043,27.6309,75600.0
2014-10-28 09:55:00,41.65,41.69,41.58,41.66,66150.0,27.6309,27.6574,27.5844,27.6375,66150.0
2014-10-28 10:00:00,41.66,41.77,41.66,41.77,48000.0,27.6375,27.7105,27.6375,27.7105,48000.0
2014-10-28 10:05:00,41.79,41.82,41.59,41.6,43050.0,27.7237,27.7436,27.5911,27.5977,43050.0
2014-10-28 10:10:00,41.61,41.71,41.59,41.68,41700.0,27.6043,27.6707,27.5911,27.6508,41700.0
2014-10-28 10:15:00,41.67,41.68,41.59,41.66,114600.0,27.6441,27.6508,27.5911,27.6375,114600.0
2014-10-28 10:20:00,41.66,41.69,41.64,41.66,55950.0,27.6375,27.6574,27.6242,27.6375,55950.0
2014-10-28 10:25:00,41.67,41.68,41.61,41.64,63300.0,27.6441,27.6508,27.6043,27.6242,63300.0
2014-10-28 10:30:00,41.64,41.81,41.62,41.79,42600.0,27.6242,27.737,27.611,27.7237,42600.0
2014-10-28 10:35:00,41.79,41.83,41.76,41.83,39900.0,27.7237,27.7503,27.7038,27.7503,39900.0
2014-10-28 10:40:00,41.84,41.85,41.79,41.85,34050.0,27.7569,27.7635,27.7237,27.7635,34050.0
2014-10-28 10:45:00,41.84,41.85,41.74,41.78,62700.0,27.7569,27.7635,27.6906,27.7171,62700.0
2014-10-28 10:50:00,41.78,41.83,41.75,41.83,41100.0,27.7171,27.7503,27.6972,27.7503,41100.0
2014-10-28 10:55:00,41.82,41.85,41.68,41.7,60900.0,27.7436,27.7635,27.6508,27.664,60900.0
2014-10-28 11:00:00,41.7,41.79,41.7,41.73,29250.0,27.664,27.7237,27.664,27.6839,29250.0
2014-10-28 11:05:00,41.73,41.78,41.69,41.75,18900.0,27.6839,27.7171,27.6574,27.6972,18900.0
2014-10-28 11:10:00,41.75,41.78,41.69,41.71,20400.0,27.6972,27.7171,27.6574,27.6707,20400.0
2014-10-28 11:15:00,41.71,41.77,41.7,41.77,25350.0,27.6707,27.7105,27.664,27.7105,25350.0
2014-10-28 11:20:00,41.77,41.82,41.75,41.75,24450.0,27.7105,27.7436,27.6972,27.6972,24450.0
2014-10-28 11:25:00,41.75,41.76,41.63,41.65,24750.0,27.6972,27.7038,27.6176,27.6309,24750.0
2014-10-28 11:30:00,41.65,41.76,41.65,41.73,15750.0,27.6309,27.7038,27.6309,27.6839,15750.0
2014-10-28 11:35:00,41.73,41.73,41.67,41.69,31200.0,27.6839,27.6839,27.6441,27.6574,31200.0
2014-10-28 11:40:00,41.69,41.77,41.69,41.74,21450.0,27.6574,27.7105,27.6574,27.6906,21450.0
2014-10-28 11:45:00,41.74,41.79,41.63,41.65,43500.0,27.6906,27.7237,27.6176,27.6309,43500.0
2014-10-28 11:50:00,41.63,41.67,41.63,41.67,25050.0,27.6176,27.6441,27.6176,27.6441,25050.0
2014-10-28 11:55:00,41.66,41.69,41.55,41.57,42600.0,27.6375,27.6574,27.5645,27.5778,42600.0
2014-10-28 12:00:00,41.57,41.62,41.57,41.61,20700.0,27.5778,27.611,27.5778,27.6043,20700.0
2014-10-28 12:05:00,41.6,41.67,41.58,41.63,134400.0,27.5977,27.6441,27.5844,27.6176,134400.0
2014-10-28 12:10:00,41.63,41.65,41.53,41.59,40050.0,27.6176,27.6309,27.5513,27.5911,40050.0
2014-10-28 12:15:00,41.6,41.61,41.51,41.53,44850.0,27.5977,27.6043,27.538,27.5513,44850.0
2014-10-28 12:20:00,41.53,41.57,41.48,41.57,18600.0,27.5513,27.5778,27.5181,27.5778,18600.0
2014-10-28 12:25:00,41.58,41.6,41.57,41.58,30750.0,27.5844,27.5977,27.5778,27.5844,30750.0
2014-10-28 12:30:00,41.58,41.59,41.54,41.57,12000.0,27.5844,27.5911,27.5579,27.5778,12000.0
2014-10-28 12:35:00,41.56,41.57,41.31,41.33,60900.0,27.5712,27.5778,27.4053,27.4186,60900.0
2014-10-28 12:40:00,41.33,41.49,41.33,41.47,17550.0,27.4186,27.5247,27.4186,27.5114,17550.0
2014-10-28 12:45:00,41.49,41.55,41.48,41.55,12000.0,27.5247,27.5645,27.5181,27.5645,12000.0
2014-10-28 12:50:00,41.55,41.58,41.5,41.51,17400.0,27.5645,27.5844,27.5314,27.538,17400.0
2014-10-28 12:55:00,41.5,41.56,41.46,41.55,17100.0,27.5314,27.5712,27.5048,27.5645,17100.0
2014-10-28 13:00:00,41.55,41.58,41.49,41.54,30300.0,27.5645,27.5844,27.5247,27.5579,30300.0
2014-10-28 13:05:00,41.53,41.55,41.48,41.5,22800.0,27.5513,27.5645,27.5181,27.5314,22800.0
2014-10-28 13:10:00,41.5,41.55,41.49,41.55,18300.0,27.5314,27.5645,27.5247,27.5645,18300.0
2014-10-28 13:15:00,41.55,41.59,41.53,41.59,19950.0,27.5645,27.5911,27.5513,27.5911,19950.0
2014-10-28 13:20:00,41.58,41.59,41.55,41.55,14550.0,27.5844,27.5911,27.5645,27.5645,14550.0
2014-10-28 13:25:00,41.55,41.6,41.55,41.55,21150.0,27.5645,27.5977,27.5645,27.5645,21150.0
2014-10-28 13:30:00,41.55,41.55,41.38,41.42,52800.0,27.5645,27.5645,27.4517,27.4783,52800.0
2014-10-28 13:35:00,41.42,41.42,41.38,41.38,70800.0,27.4783,27.4783,27.4517,27.4517,70800.0
2014-10-28 13:40:00,41.39,41.4,41.33,41.35,102000.0,27.4584,27.465,27.4186,27.4318,102000.0
2014-10-28 13:45:00,41.35,41.36,41.31,41.33,30000.0,27.4318,27.4385,27.4053,27.4186,30000.0
2014-10-28 13:50:00,41.33,41.38,41.31,41.38,15600.0,27.4186,27.4517,27.4053,27.4517,15600.0
2014-10-28 13:55:00,41.37,41.44,41.37,41.44,78450.0,27.4451,27.4915,27.4451,27.4915,78450.0
2014-10-28 14:00:00,41.44,41.51,41.43,41.5,26550.0,27.4915,27.538,27.4849,27.5314,26550.0
2014-10-28 14:05:00,41.5,41.57,41.5,41.57,10200.0,27.5314,27.5778,27.5314,27.5778,10200.0
2014-10-28 14:10:00,41.56,41.56,41.51,41.51,26400.0,27.5712,27.5712,27.538,27.538,26400.0
2014-10-28 14:15:00,41.51,41.52,41.49,41.51,25650.0,27.538,27.5446,27.5247,27.538,25650.0
2014-10-28 14:20:00,41.51,41.51,41.49,41.5,114900.0,27.538,27.538,27.5247,27.5314,114900.0
2014-10-28 14:25:00,41.49,41.51,41.41,41.42,75750.0,27.5247,27.538,27.4716,27.4783,75750.0
2014-10-28 14:30:00,41.43,41.53,41.41,41.47,363450.0,27.4849,27.5513,27.4716,27.5114,363450.0
2014-10-28 14:35:00,41.48,41.61,41.48,41.6,113700.0,27.5181,27.6043,27.5181,27.5977,113700.0
2014-10-28 14:40:00,41.6,41.6,41.57,41.57,40650.0,27.5977,27.5977,27.5778,27.5778,40650.0
2014-10-28 14:45:00,41.57,41.57,41.51,41.55,33600.0,27.5778,27.5778,27.538,27.5645,33600.0
2014-10-28 14:50:00,41.55,41.64,41.55,41.62,22050.0,27.5645,27.6242,27.5645,27.611,22050.0
2014-10-28 14:55:00,41.62,41.7,41.62,41.67,83400.0,27.611,27.664,27.611,27.6441,83400.0
2014-10-28 15:00:00,41.68,41.69,41.66,41.66,176850.0,27.6508,27.6574,27.6375,27.6375,176850.0
2014-10-28 15:05:00,41.66,41.69,41.66,41.67,31500.0,27.6375,27.6574,27.6375,27.6441,31500.0
2014-10-28 15:10:00,41.67,41.72,41.66,41.72,46350.0,27.6441,27.6773,27.6375,27.6773,46350.0
2014-10-28 15:15:00,41.72,41.79,41.72,41.79,69600.0,27.6773,27.7237,27.6773,27.7237,69600.0
2014-10-28 15:20:00,41.79,41.89,41.79,41.89,43650.0,27.7237,27.7901,27.7237,27.7901,43650.0
2014-10-28 15:25:00,41.87,41.87,41.81,41.84,76200.0,27.7768,27.7768,27.737,27.7569,76200.0
2014-10-28 15:30:00,41.85,41.95,41.83,41.95,34050.0,27.7635,27.8299,27.7503,27.8299,34050.0
2014-10-28 15:35:00,41.95,42.01,41.95,41.98,69600.0,27.8299,27.8697,27.8299,27.8498,69600.0
2014-10-28 15:40:00,41.98,41.99,41.88,41.88,70050.0,27.8498,27.8564,27.7834,27.7834,70050.0
2014-10-28 15:45:00,41.89,41.89,41.84,41.85,72600.0,27.7901,27.7901,27.7569,27.7635,72600.0
2014-10-28 15:50:00,41.85,41.95,41.85,41.95,112500.0,27.7635,27.8299,27.7635,27.8299,112500.0
2014-10-28 15:55:00,41.94,41.97,41.91,41.97,253050.0,27.8232,27.8432,27.8033,27.8432,253050.0
2014-10-29 09:30:00,41.99,42.33,41.97,42.31,89100.0,27.8564,28.082,27.8432,28.0687,89100.0
2014-10-29 09:35:00,42.31,42.63,42.25,42.59,64800.0,28.0687,28.281,28.0289,28.2545,64800.0
2014-10-29 09:40:00,42.59,42.73,42.55,42.59,61350.0,28.2545,28.3473,28.2279,28.2545,61350.0
2014-10-29 09:45:00,42.61,42.63,42.41,42.53,78900.0,28.2677,28.281,28.1351,28.2147,78900.0
2014-10-29 09:50:00,42.55,42.64,42.49,42.57,42450.0,28.2279,28.2876,28.1881,28.2412,42450.0
2014-10-29 09:55:00,42.59,42.73,42.57,42.61,39900.0,28.2545,28.3473,28.2412,28.2677,39900.0
2014-10-29 10:00:00,42.61,42.65,42.44,42.45,48750.0,28.2677,28.2943,28.155,28.1616,48750.0
2014-10-29 10:05:00,42.45,42.51,42.42,42.46,49500.0,28.1616,28.2014,28.1417,28.1682,49500.0
2014-10-29 10:10:00,42.46,42.46,42.27,42.33,61650.0,28.1682,28.1682,28.0422,28.082,61650.0
2014-10-29 10:15:00,42.33,42.49,42.32,42.43,45750.0,28.082,28.1881,28.0753,28.1483,45750.0
2014-10-29 10:20:00,42.41,42.46,42.37,42.41,34500.0,28.1351,28.1682,28.1085,28.1351,34500.0
2014-10-29 10:25:00,42.41,42.41,42.26,42.27,52350.0,28.1351,28.1351,28.0355,28.0422,52350.0
2014-10-29 10:30:00,42.28,42.31,42.23,42.26,34950.0,28.0488,28.0687,28.0156,28.0355,34950.0
2014-10-29 10:35:00,42.25,42.27,42.12,42.13,38550.0,28.0289,28.0422,27.9427,27.9493,38550.0
2014-10-29 10:40:00,42.15,42.16,42.07,42.13,34800.0,27.9626,27.9692,27.9095,27.9493,34800.0
2014-10-29 10:45:00,42.14,42.17,42.12,42.14,41250.0,27.9559,27.9758,27.9427,27.9559,41250.0
2014-10-29 10:50:00,42.15,42.15,42.05,42.05,27450.0,27.9626,27.9626,27.8962,27.8962,27450.0
2014-10-29 10:55:00,42.05,42.07,41.97,42.02,44250.0,27.8962,27.9095,27.8432,27.8763,44250.0
2014-10-29 11:00:00,42.03,42.1,42.01,42.1,29850.0,27.883,27.9294,27.8697,27.9294,29850.0
2014-10-29 11:05:00,42.1,42.2,42.09,42.17,66750.0,27.9294,27.9957,27.9228,27.9758,66750.0
2014-10-29 11:10:00,42.17,42.27,42.16,42.27,17850.0,27.9758,28.0422,27.9692,28.0422,17850.0
2014-10-29 11:15:00,42.27,42.28,42.22,42.28,15600.0,28.0422,28.0488,28.009,28.0488,15600.0
2014-10-29 11:20:00,42.28,42.33,42.27,42.27,21600.0,28.0488,28.082,28.0422,28.0422,21600.0
2014-10-29 11:25:00,42.28,42.29,42.26,42.29,30750.0,28.0488,28.0554,28.0355,28.0554,30750.0
2014-10-29 11:30:00,42.28,42.29,42.19,42.19,29850.0,28.0488,28.0554,27.9891,27.9891,29850.0
2014-10-29 11:35:00,42.18,42.27,42.18,42.26,15300.0,27.9825,28.0422,27.9825,28.0355,15300.0
2014-10-29 11:40:00,42.25,42.31,42.25,42.29,18600.0,28.0289,28.0687,28.0289,28.0554,18600.0
2014-10-29 11:45:00,42.31,42.31,42.24,42.27,19050.0,28.0687,28.0687,28.0223,28.0422,19050.0
2014-10-29 11:50:00,42.27,42.3,42.25,42.28,18750.0,28.0422,28.0621,28.0289,28.0488,18750.0
2014-10-29 11:55:00,42.29,42.29,42.23,42.27,7500.0,28.0554,28.0554,28.0156,28.0422,7500.0
2014-10-29 12:00:00,42.29,42.29,42.19,42.19,16650.0,28.0554,28.0554,27.9891,27.9891,16650.0
2014-10-29 12:05:00,42.2,42.25,42.18,42.25,10500.0,27.9957,28.0289,27.9825,28.0289,10500.0
2014-10-29 12:10:00,42.25,42.25,42.19,42.22,25200.0,28.0289,28.0289,27.9891,28.009,25200.0
2014-10-29 12:15:00,42.21,42.21,42.19,42.2,12300.0,28.0024,28.0024,27.9891,27.9957,12300.0
2014-10-29 12:20:00,42.2,42.2,42.17,42.19,12450.0,27.9957,27.9957,27.9758,27.9891,12450.0
2014-10-29 12:25:00,42.19,42.21,42.18,42.19,28950.0,27.9891,28.0024,27.9825,27.9891,28950.0
2014-10-29 12:30:00,42.18,42.19,42.13,42.19,14850.0,27.9825,27.9891,27.9493,27.9891,14850.0
2014-10-29 12:35:00,42.18,42.21,42.15,42.2,20100.0,27.9825,28.0024,27.9626,27.9957,20100.0
2014-10-29 12:40:00,42.2,42.21,42.17,42.18,12750.0,27.9957,28.0024,27.9758,27.9825,12750.0
2014-10-29 12:45:00,42.18,42.2,42.14,42.15,11400.0,27.9825,27.9957,27.9559,27.9626,11400.0
2014-10-29 12:50:00,42.15,42.17,42.15,42.17,10500.0,27.9626,27.9758,27.9626,27.9758,10500.0
2014-10-29 12:55:00,42.16,42.19,42.16,42.19,14250.0,27.9692,27.9891,27.9692,27.9891,14250.0
2014-10-29 13:00:00,42.19,42.2,42.19,42.2,32850.0,27.9891,27.9957,27.9891,27.9957,32850.0
2014-10-29 13:05:00,42.2,42.2,42.17,42.2,31950.0,27.9957,27.9957,27.9758,27.9957,31950.0
2014-10-29 13:10:00,42.19,42.2,42.17,42.19,14250.0,27.9891,27.9957,27.9758,27.9891,14250.0
2014-10-29 13:15:00,42.18,42.18,42.13,42.15,22650.0,27.9825,27.9825,27.9493,27.9626,22650.0
2014-10-29 13:20:00,42.15,42.17,42.13,42.14,16950.0,27.9626,27.9758,27.9493,27.9559,16950.0
2014-10-29 13:25:00,42.14,42.14,42.1,42.1,19200.0,27.9559,27.9559,27.9294,27.9294,19200.0
2014-10-29 13:30:00,42.11,42.11,42.06,42.09,32550.0,27.936,27.936,27.9029,27.9228,32550.0
2014-10-29 13:35:00,42.09,42.13,42.09,42.13,17700.0,27.9228,27.9493,27.9228,27.9493,17700.0
2014-10-29 13:40:00,42.13,42.15,42.11,42.11,12450.0,27.9493,27.9626,27.936,27.936,12450.0
2014-10-29 13:45:00,42.11,42.18,42.11,42.17,15000.0,27.936,27.9825,27.936,27.9758,15000.0
2014-10-29 13:50:00,42.17,42.17,42.13,42.17,24750.0,27.9758,27.9758,27.9493,27.9758,24750.0
2014-10-29 13:55:00,42.15,42.21,42.15,42.19,17550.0,27.9626,28.0024,27.9626,27.9891,17550.0
2014-10-29 14:00:00,42.18,42.19,42.05,42.09,63450.0,27.9825,27.9891,27.8962,27.9228,63450.0
2014-10-29 14:05:00,42.08,42.09,41.98,42.07,28050.0,27.9161,27.9228,27.8498,27.9095,28050.0
2014-10-29 14:10:00,42.08,42.12,41.99,41.99,27600.0,27.9161,27.9427,27.8564,27.8564,27600.0
2014-10-29 14:15:00,41.98,41.99,41.89,41.93,61650.0,27.8498,27.8564,27.7901,27.8166,61650.0
2014-10-29 14:20:00,41.94,42.07,41.94,42.05,29700.0,27.8232,27.9095,27.8232,27.8962,29700.0
2014-10-29 14:25:00,42.03,42.09,42.02,42.09,27000.0,27.883,27.9228,27.8763,27.9228,27000.0
2014-10-29 14:30:00,42.09,42.13,41.99,42.1,55650.0,27.9228,27.9493,27.8564,27.9294,55650.0
2014-10-29 14:35:00,42.1,42.18,42.1,42.12,29250.0,27.9294,27.9825,27.9294,27.9427,29250.0
2014-10-29 14:40:00,42.13,42.19,42.11,42.13,32550.0,27.9493,27.9891,27.936,27.9493,32550.0
2014-10-29 14:45:00,42.13,42.14,42.05,42.06,25200.0,27.9493,27.9559,27.8962,27.9029,25200.0
2014-10-29 14:50:00,42.06,42.07,42.03,42.07,13350.0,27.9029,27.9095,27.883,27.9095,13350.0
2014-10-29 14:55:00,42.07,42.19,42.07,42.17,52050.0,27.9095,27.9891,27.9095,27.9758,52050.0
2014-10-29 15:00:00,42.17,42.17,42.11,42.11,31650.0,27.9758,27.9758,27.936,27.936,31650.0
2014-10-29 15:05:00,42.11,42.12,42.03,42.05,48900.0,27.936,27.9427,27.883,27.8962,48900.0
2014-10-29 15:10:00,42.05,42.1,42.03,42.07,33900.0,27.8962,27.9294,27.883,27.9095,33900.0
2014-10-29 15:15:00,42.07,42.15,42.05,42.15,50850.0,27.9095,27.9626,27.8962,27.9626,50850.0
2014-10-29 15:20:00,42.15,42.17,42.11,42.13,40350.0,27.9626,27.9758,27.936,27.9493,40350.0
2014-10-29 15:25:00,42.12,42.19,42.11,42.17,38550.0,27.9427,27.9891,27.936,27.9758,38550.0
2014-10-29 15:30:00,42.19,42.28,42.18,42.21,115500.0,27.9891,28.0488,27.9825,28.0024,115500.0
2014-10-29 15:35:00,42.21,42.23,42.15,42.21,56850.0,28.0024,28.0156,27.9626,28.0024,56850.0
2014-10-29 15:40:00,42.21,42.28,42.21,42.27,68250.0,28.0024,28.0488,28.0024,28.0422,68250.0
2014-10-29 15:45:00,42.27,42.27,42.17,42.19,82500.0,28.0422,28.0422,27.9758,27.9891,82500.0
2014-10-29 15:50:00,42.19,42.25,42.19,42.23,157500.0,27.9891,28.0289,27.9891,28.0156,157500.0
2014-10-29 15:55:00,42.23,42.25,42.2,42.23,219900.0,28.0156,28.0289,27.9957,28.0156,219900.0
2014-10-30 09:30:00,40.28,42.2,40.28,42.16,41850.0,26.722,27.9957,26.722,27.9692,41850.0
2014-10-30 09:35:00,42.16,42.17,41.94,41.94,30150.0,27.9692,27.9758,27.8232,27.8232,30150.0
2014-10-30 09:40:00,41.94,42.09,41.88,42.09,34650.0,27.8232,27.9228,27.7834,27.9228,34650.0
2014-10-30 09:45:00,42.07,42.09,41.97,42.0,29700.0,27.9095,27.9228,27.8432,27.8631,29700.0
2014-10-30 09:50:00,42.01,42.2,42.01,42.12,14850.0,27.8697,27.9957,27.8697,27.9427,14850.0
2014-10-30 09:55:00,42.13,42.14,42.01,42.01,23700.0,27.9493,27.9559,27.8697,27.8697,23700.0
2014-10-30 10:00:00,42.01,42.02,41.94,42.01,34350.0,27.8697,27.8763,27.8232,27.8697,34350.0
2014-10-30 10:05:00,42.01,42.11,41.99,42.08,17850.0,27.8697,27.936,27.8564,27.9161,17850.0
2014-10-30 10:10:00,42.07,42.07,41.98,42.06,40650.0,27.9095,27.9095,27.8498,27.9029,40650.0
2014-10-30 10:15:00,42.07,42.16,42.04,42.15,12450.0,27.9095,27.9692,27.8896,27.9626,12450.0
2014-10-30 10:20:00,42.17,42.2,42.06,42.17,23550.0,27.9758,27.9957,27.9029,27.9758,23550.0
2014-10-30 10:25:00,42.15,42.23,42.15,42.22,6150.0,27.9626,28.0156,27.9626,28.009,6150.0
2014-10-30 10:30:00,42.22,42.26,42.15,42.17,18450.0,28.009,28.0355,27.9626,27.9758,18450.0
2014-10-30 10:35:00,42.17,42.19,42.12,42.13,14550.0,27.9758,27.9891,27.9427,27.9493,14550.0
2014-10-30 10:40:00,42.14,42.15,42.1,42.11,27150.0,27.9559,27.9626,27.9294,27.936,27150.0
2014-10-30 10:45:00,42.11,42.12,42.05,42.07,17250.0,27.936,27.9427,27.8962,27.9095,17250.0
2014-10-30 10:50:00,42.07,42.1,42.05,42.06,19950.0,27.9095,27.9294,27.8962,27.9029,19950.0
2014-10-30 10:55:00,42.07,42.12,42.07,42.11,30150.0,27.9095,27.9427,27.9095,27.936,30150.0
2014-10-30 11:00:00,42.11,42.12,42.08,42.08,54300.0,27.936,27.9427,27.9161,27.9161,54300.0
2014-10-30 11:05:00,42.09,42.1,42.04,42.07,32400.0,27.9228,27.9294,27.8896,27.9095,32400.0
2014-10-30 11:10:00,42.06,42.09,42.06,42.09,56700.0,27.9029,27.9228,27.9029,27.9228,56700.0
2014-10-30 11:15:00,42.09,42.09,42.06,42.09,121050.0,27.9228,27.9228,27.9029,27.9228,121050.0
2014-10-30 11:20:00,42.09,42.09,42.05,42.06,19800.0,27.9228,27.9228,27.8962,27.9029,19800.0
2014-10-30 11:25:00,42.06,42.08,42.05,42.05,16350.0,27.9029,27.9161,27.8962,27.8962,16350.0
2014-10-30 11:30:00,42.05,42.08,42.05,42.08,22500.0,27.8962,27.9161,27.8962,27.9161,22500.0
2014-10-30 11:35:00,42.08,42.08,42.02,42.02,37950.0,27.9161,27.9161,27.8763,27.8763,37950.0
2014-10-30 11:40:00,42.03,42.07,42.03,42.06,16650.0,27.883,27.9095,27.883,27.9029,16650.0
2014-10-30 11:45:00,42.07,42.09,42.06,42.06,22800.0,27.9095,27.9228,27.9029,27.9029,22800.0
2014-10-30 11:50:00,42.06,42.1,42.06,42.07,8550.0,27.9029,27.9294,27.9029,27.9095,8550.0
2014-10-30 11:55:00,42.09,42.17,42.06,42.15,33000.0,27.9228,27.9758,27.9029,27.9626,33000.0
2014-10-30 12:00:00,42.15,42.16,42.13,42.13,23550.0,27.9626,27.9692,27.9493,27.9493,23550.0
2014-10-30 12:05:00,42.13,42.13,42.11,42.13,19500.0,27.9493,27.9493,27.936,27.9493,19500.0
2014-10-30 12:10:00,42.13,42.16,42.13,42.15,34950.0,27.9493,27.9692,27.9493,27.9626,34950.0
2014-10-30 12:15:00,42.17,42.17,42.14,42.17,9150.0,27.9758,27.9758,27.9559,27.9758,9150.0
2014-10-30 12:20:00,42.17,42.17,42.15,42.17,20100.0,27.9758,27.9758,27.9626,27.9758,20100.0
2014-10-30 12:25:00,42.17,42.19,42.16,42.18,30300.0,27.9758,27.9891,27.9692,27.9825,30300.0
2014-10-30 12:30:00,42.19,42.21,42.19,42.2,20550.0,27.9891,28.0024,27.9891,27.9957,20550.0
2014-10-30 12:35:00,42.2,42.2,42.17,42.17,23100.0,27.9957,27.9957,27.9758,27.9758,23100.0
2014-10-30 12:40:00,42.17,42.17,42.16,42.17,10800.0,27.9758,27.9758,27.9692,27.9758,10800.0
2014-10-30 12:45:00,42.17,42.19,42.16,42.19,12600.0,27.9758,27.9891,27.9692,27.9891,12600.0
2014-10-30 12:50:00,42.18,42.18,42.16,42.16,13950.0,27.9825,27.9825,27.9692,27.9692,13950.0
2014-10-30 12:55:00,42.17,42.17,42.16,42.17,6900.0,27.9758,27.9758,27.9692,27.9758,6900.0
2014-10-30 13:00:00,42.17,42.17,42.15,42.17,24450.0,27.9758,27.9758,27.9626,27.9758,24450.0
2014-10-30 13:05:00,42.17,42.21,42.16,42.21,9600.0,27.9758,28.0024,27.9692,28.0024,9600.0
2014-10-30 13:10:00,42.22,42.28,42.22,42.28,28500.0,28.009,28.0488,28.009,28.0488,28500.0
2014-10-30 13:15:00,42.29,42.38,42.29,42.32,47850.0,28.0554,28.1151,28.0554,28.0753,47850.0
2014-10-30 13:20:00,42.33,42.38,42.29,42.37,30900.0,28.082,28.1151,28.0554,28.1085,30900.0
2014-10-30 13:25:00,42.38,42.38,42.35,42.37,19050.0,28.1151,28.1151,28.0952,28.1085,19050.0
2014-10-30 13:30:00,42.35,42.39,42.33,42.37,22800.0,28.0952,28.1218,28.082,28.1085,22800.0
2014-10-30 13:35:00,42.36,42.39,42.35,42.39,19800.0,28.1019,28.1218,28.0952,28.1218,19800.0
2014-10-30 13:40:00,42.38,42.39,42.35,42.39,25050.0,28.1151,28.1218,28.0952,28.1218,25050.0
2014-10-30 13:45:00,42.39,42.44,42.39,42.42,21000.0,28.1218,28.155,28.1218,28.1417,21000.0
2014-10-30 13:50:00,42.43,42.43,42.41,42.42,31050.0,28.1483,28.1483,28.1351,28.1417,31050.0
2014-10-30 13:55:00,42.41,42.5,42.41,42.49,23400.0,28.1351,28.1948,28.1351,28.1881,23400.0
2014-10-30 14:00:00,42.49,42.57,42.49,42.57,16950.0,28.1881,28.2412,28.1881,28.2412,16950.0
2014-10-30 14:05:00,42.57,42.63,42.55,42.62,19350.0,28.2412,28.281,28.2279,28.2744,19350.0
2014-10-30 14:10:00,42.62,42.65,42.61,42.65,23700.0,28.2744,28.2943,28.2677,28.2943,23700.0
2014-10-30 14:15:00,42.65,42.65,42.57,42.57,21150.0,28.2943,28.2943,28.2412,28.2412,21150.0
2014-10-30 14:20:00,42.57,42.57,42.53,42.57,16200.0,28.2412,28.2412,28.2147,28.2412,16200.0
2014-10-30 14:25:00,42.57,42.57,42.49,42.49,103200.0,28.2412,28.2412,28.1881,28.1881,103200.0
2014-10-30 14:30:00,42.49,42.53,42.49,42.51,37800.0,28.1881,28.2147,28.1881,28.2014,37800.0
2014-10-30 14:35:00,42.52,42.57,42.52,42.56,36150.0,28.208,28.2412,28.208,28.2346,36150.0
2014-10-30 14:40:00,42.56,42.57,42.55,42.57,24450.0,28.2346,28.2412,28.2279,28.2412,24450.0
2014-10-30 14:45:00,42.57,42.57,42.51,42.51,28950.0,28.2412,28.2412,28.2014,28.2014,28950.0
2014-10-30 14:50:00,42.51,42.51,42.43,42.43,22800.0,28.2014,28.2014,28.1483,28.1483,22800.0
2014-10-30 14:55:00,42.43,42.43,42.37,42.38,14550.0,28.1483,28.1483,28.1085,28.1151,14550.0
2014-10-30 15:00:00,42.39,42.45,42.39,42.43,19200.0,28.1218,28.1616,28.1218,28.1483,19200.0
2014-10-30 15:05:00,42.43,42.49,42.42,42.46,24300.0,28.1483,28.1881,28.1417,28.1682,24300.0
2014-10-30 15:10:00,42.45,42.53,42.45,42.51,26100.0,28.1616,28.2147,28.1616,28.2014,26100.0
2014-10-30 15:15:00,42.5,42.5,42.46,42.47,58950.0,28.1948,28.1948,28.1682,28.1749,58950.0
2014-10-30 15:20:00,42.47,42.5,42.47,42.49,30300.0,28.1749,28.1948,28.1749,28.1881,30300.0
2014-10-30 15:25:00,42.49,42.49,42.44,42.47,53400.0,28.1881,28.1881,28.155,28.1749,53400.0
2014-10-30 15:30:00,42.47,42.48,42.45,42.47,37650.0,28.1749,28.1815,28.1616,28.1749,37650.0
2014-10-30 15:35:00,42.48,42.5,42.46,42.5,40650.0,28.1815,28.1948,28.1682,28.1948,40650.0
2014-10-30 15:40:00,42.5,42.5,42.47,42.48,48900.0,28.1948,28.1948,28.1749,28.1815,48900.0
2014-10-30 15:45:00,42.49,42.54,42.49,42.53,49500.0,28.1881,28.2213,28.1881,28.2147,49500.0
2014-10-30 15:50:00,42.54,42.58,42.53,42.53,151500.0,28.2213,28.2478,28.2147,28.2147,151500.0
2014-10-30 15:55:00,42.53,42.57,42.52,42.57,168600.0,28.2147,28.2412,28.208,28.2412,168600.0
2014-10-31 09:30:00,44.14,44.14,42.84,43.78,185100.0,29.2827,29.2827,28.4203,29.0439,185100.0
2014-10-31 09:35:00,43.76,43.77,43.63,43.74,61950.0,29.0306,29.0373,28.9444,29.0174,61950.0
2014-10-31 09:40:00,43.76,43.77,43.29,43.35,164850.0,29.0306,29.0373,28.7188,28.7587,164850.0
2014-10-31 09:45:00,43.35,43.39,43.27,43.33,56700.0,28.7587,28.7852,28.7056,28.7454,56700.0
2014-10-31 09:50:00,43.34,43.39,43.29,43.3,55050.0,28.752,28.7852,28.7188,28.7255,55050.0
2014-10-31 09:55:00,43.32,43.39,43.27,43.33,124500.0,28.7387,28.7852,28.7056,28.7454,124500.0
2014-10-31 10:00:00,43.33,43.34,43.23,43.27,92400.0,28.7454,28.752,28.679,28.7056,92400.0
2014-10-31 10:05:00,43.27,43.27,43.22,43.24,37050.0,28.7056,28.7056,28.6724,28.6857,37050.0
2014-10-31 10:10:00,43.23,43.27,43.21,43.25,54300.0,28.679,28.7056,28.6658,28.6923,54300.0
2014-10-31 10:15:00,43.26,43.29,43.24,43.27,33600.0,28.6989,28.7188,28.6857,28.7056,33600.0
2014-10-31 10:20:00,43.27,43.33,43.27,43.31,35700.0,28.7056,28.7454,28.7056,28.7321,35700.0
2014-10-31 10:25:00,43.31,43.31,43.23,43.27,18150.0,28.7321,28.7321,28.679,28.7056,18150.0
2014-10-31 10:30:00,43.27,43.28,43.15,43.16,20250.0,28.7056,28.7122,28.626,28.6326,20250.0
2014-10-31 10:35:00,43.15,43.16,43.11,43.12,31350.0,28.626,28.6326,28.5994,28.6061,31350.0
2014-10-31 10:40:00,43.13,43.19,43.08,43.19,33300.0,28.6127,28.6525,28.5795,28.6525,33300.0
2014-10-31 10:45:00,43.18,43.25,43.15,43.17,38250.0,28.6459,28.6923,28.626,28.6392,38250.0
2014-10-31 10:50:00,43.17,43.31,43.17,43.3,24750.0,28.6392,28.7321,28.6392,28.7255,24750.0
2014-10-31 10:55:00,43.3,43.35,43.29,43.29,60450.0,28.7255,28.7587,28.7188,28.7188,60450.0
2014-10-31 11:00:00,43.29,43.38,43.28,43.29,24300.0,28.7188,28.7786,28.7122,28.7188,24300.0
2014-10-31 11:05:00,43.29,43.4,43.29,43.35,27150.0,28.7188,28.7918,28.7188,28.7587,27150.0
2014-10-31 11:10:00,43.34,43.37,43.33,43.36,47850.0,28.752,28.7719,28.7454,28.7653,47850.0
2014-10-31 11:15:00,43.37,43.37,43.27,43.3,11850.0,28.7719,28.7719,28.7056,28.7255,11850.0
2014-10-31 11:20:00,43.3,43.33,43.29,43.29,16200.0,28.7255,28.7454,28.7188,28.7188,16200.0
2014-10-31 11:25:00,43.29,43.37,43.29,43.35,24750.0,28.7188,28.7719,28.7188,28.7587,24750.0
2014-10-31 11:30:00,43.35,43.36,43.27,43.32,12000.0,28.7587,28.7653,28.7056,28.7387,12000.0
2014-10-31 11:35:00,43.32,43.32,43.27,43.29,23250.0,28.7387,28.7387,28.7056,28.7188,23250.0
2014-10-31 11:40:00,43.29,43.33,43.27,43.31,16950.0,28.7188,28.7454,28.7056,28.7321,16950.0
2014-10-31 11:45:00,43.31,43.33,43.27,43.28,15300.0,28.7321,28.7454,28.7056,28.7122,15300.0
2014-10-31 11:50:00,43.28,43.31,43.23,43.23,15600.0,28.7122,28.7321,28.679,28.679,15600.0
2014-10-31 11:55:00,43.23,43.3,43.2,43.3,36300.0,28.679,28.7255,28.6591,28.7255,36300.0
2014-10-31 12:00:00,43.29,43.29,43.22,43.29,24150.0,28.7188,28.7188,28.6724,28.7188,24150.0
2014-10-31 12:05:00,43.29,43.3,43.25,43.27,20250.0,28.7188,28.7255,28.6923,28.7056,20250.0
2014-10-31 12:10:00,43.28,43.29,43.24,43.28,16050.0,28.7122,28.7188,28.6857,28.7122,16050.0
2014-10-31 12:15:00,43.28,43.32,43.27,43.28,31800.0,28.7122,28.7387,28.7056,28.7122,31800.0
2014-10-31 12:20:00,43.27,43.27,43.2,43.2,13350.0,28.7056,28.7056,28.6591,28.6591,13350.0
2014-10-31 12:25:00,43.21,43.27,43.21,43.27,18750.0,28.6658,28.7056,28.6658,28.7056,18750.0
2014-10-31 12:30:00,43.29,43.33,43.27,43.31,17700.0,28.7188,28.7454,28.7056,28.7321,17700.0
2014-10-31 12:35:00,43.32,43.33,43.27,43.27,37650.0,28.7387,28.7454,28.7056,28.7056,37650.0
2014-10-31 12:40:00,43.27,43.29,43.25,43.27,16500.0,28.7056,28.7188,28.6923,28.7056,16500.0
2014-10-31 12:45:00,43.28,43.33,43.28,43.33,13800.0,28.7122,28.7454,28.7122,28.7454,13800.0
2014-10-31 12:50:00,43.33,43.35,43.33,43.34,50700.0,28.7454,28.7587,28.7454,28.752,50700.0
2014-10-31 12:55:00,43.34,43.36,43.31,43.35,24300.0,28.752,28.7653,28.7321,28.7587,24300.0
2014-10-31 13:00:00,43.35,43.39,43.35,43.39,12300.0,28.7587,28.7852,28.7587,28.7852,12300.0
2014-10-31 13:05:00,43.39,43.39,43.31,43.34,27300.0,28.7852,28.7852,28.7321,28.752,27300.0
2014-10-31 13:10:00,43.34,43.34,43.28,43.29,14550.0,28.752,28.752,28.7122,28.7188,14550.0
2014-10-31 13:15:00,43.28,43.36,43.27,43.36,17700.0,28.7122,28.7653,28.7056,28.7653,17700.0
2014-10-31 13:20:00,43.36,43.41,43.36,43.37,19800.0,28.7653,28.7985,28.7653,28.7719,19800.0
2014-10-31 13:25:00,43.37,43.37,43.35,43.37,18000.0,28.7719,28.7719,28.7587,28.7719,18000.0
2014-10-31 13:30:00,43.37,43.38,43.34,43.34,24600.0,28.7719,28.7786,28.752,28.752,24600.0
2014-10-31 13:35:00,43.35,43.41,43.35,43.41,25650.0,28.7587,28.7985,28.7587,28.7985,25650.0
2014-10-31 13:40:00,43.42,43.47,43.41,43.47,19650.0,28.8051,28.8383,28.7985,28.8383,19650.0
2014-10-31 13:45:00,43.47,43.5,43.45,43.45,27300.0,28.8383,28.8582,28.825,28.825,27300.0
2014-10-31 13:50:00,43.45,43.47,43.43,43.44,24300.0,28.825,28.8383,28.8117,28.8184,24300.0
2014-10-31 13:55:00,43.44,43.44,43.37,43.39,55800.0,28.8184,28.8184,28.7719,28.7852,55800.0
2014-10-31 14:00:00,43.39,43.39,43.34,43.34,38550.0,28.7852,28.7852,28.752,28.752,38550.0
2014-10-31 14:05:00,43.34,43.37,43.31,43.35,47250.0,28.752,28.7719,28.7321,28.7587,47250.0
2014-10-31 14:10:00,43.35,43.35,43.32,43.32,40350.0,28.7587,28.7587,28.7387,28.7387,40350.0
2014-10-31 14:15:00,43.33,43.33,43.27,43.27,31800.0,28.7454,28.7454,28.7056,28.7056,31800.0
2014-10-31 14:20:00,43.27,43.29,43.23,43.25,33000.0,28.7056,28.7188,28.679,28.6923,33000.0
2014-10-31 14:25:00,43.25,43.25,43.21,43.21,24900.0,28.6923,28.6923,28.6658,28.6658,24900.0
2014-10-31 14:30:00,43.21,43.25,43.2,43.25,31650.0,28.6658,28.6923,28.6591,28.6923,31650.0
2014-10-31 14:35:00,43.25,43.35,43.25,43.35,30000.0,28.6923,28.7587,28.6923,28.7587,30000.0
2014-10-31 14:40:00,43.35,43.35,43.32,43.35,36600.0,28.7587,28.7587,28.7387,28.7587,36600.0
2014-10-31 14:45:00,43.35,43.35,43.32,43.33,34350.0,28.7587,28.7587,28.7387,28.7454,34350.0
2014-10-31 14:50:00,43.32,43.33,43.29,43.29,42000.0,28.7387,28.7454,28.7188,28.7188,42000.0
2014-10-31 14:55:00,43.29,43.34,43.27,43.33,28200.0,28.7188,28.752,28.7056,28.7454,28200.0
2014-10-31 15:00:00,43.34,43.35,43.29,43.29,29400.0,28.752,28.7587,28.7188,28.7188,29400.0
2014-10-31 15:05:00,43.29,43.29,43.27,43.29,30300.0,28.7188,28.7188,28.7056,28.7188,30300.0
2014-10-31 15:10:00,43.29,43.3,43.28,43.28,36600.0,28.7188,28.7255,28.7122,28.7122,36600.0
2014-10-31 15:15:00,43.29,43.29,43.23,43.27,55350.0,28.7188,28.7188,28.679,28.7056,55350.0
2014-10-31 15:20:00,43.27,43.32,43.27,43.31,44100.0,28.7056,28.7387,28.7056,28.7321,44100.0
2014-10-31 15:25:00,43.32,43.37,43.32,43.35,49500.0,28.7387,28.7719,28.7387,28.7587,49500.0
2014-10-31 15:30:00,43.35,43.4,43.35,43.39,97800.0,28.7587,28.7918,28.7587,28.7852,97800.0
2014-10-31 15:35:00,43.39,43.44,43.39,43.41,65100.0,28.7852,28.8184,28.7852,28.7985,65100.0
2014-10-31 15:40:00,43.41,43.47,43.41,43.44,73050.0,28.7985,28.8383,28.7985,28.8184,73050.0
2014-10-31 15:45:00,43.44,43.47,43.43,43.47,128700.0,28.8184,28.8383,28.8117,28.8383,128700.0
2014-10-31 15:50:00,43.47,43.63,43.46,43.5,265950.0,28.8383,28.9444,28.8316,28.8582,265950.0
2014-10-31 15:55:00,43.51,43.58,43.5,43.54,246000.0,28.8648,28.9112,28.8582,28.8847,246000.0
2014-11-03 09:30:00,43.47,43.69,43.47,43.65,79500.0,28.8383,28.9842,28.8383,28.9577,79500.0
2014-11-03 09:35:00,43.68,43.68,43.42,43.42,29850.0,28.9776,28.9776,28.8051,28.8051,29850.0
2014-11-03 09:40:00,43.43,43.43,43.31,43.35,44400.0,28.8117,28.8117,28.7321,28.7587,44400.0
2014-11-03 09:45:00,43.35,43.37,43.29,43.34,48150.0,28.7587,28.7719,28.7188,28.752,48150.0
2014-11-03 09:50:00,43.34,43.53,43.33,43.52,61800.0,28.752,28.8781,28.7454,28.8714,61800.0
2014-11-03 09:55:00,43.49,43.54,43.4,43.43,27450.0,28.8515,28.8847,28.7918,28.8117,27450.0
2014-11-03 10:00:00,43.43,43.55,43.43,43.51,75750.0,28.8117,28.8913,28.8117,28.8648,75750.0
2014-11-03 10:05:00,43.51,43.53,43.34,43.34,21750.0,28.8648,28.8781,28.752,28.752,21750.0
2014-11-03 10:10:00,43.35,43.39,43.34,43.34,22650.0,28.7587,28.7852,28.752,28.752,22650.0
2014-11-03 10:15:00,43.33,43.38,43.32,43.35,20100.0,28.7454,28.7786,28.7387,28.7587,20100.0
2014-11-03 10:20:00,43.35,43.37,43.33,43.36,17400.0,28.7587,28.7719,28.7454,28.7653,17400.0
2014-11-03 10:25:00,43.35,43.37,43.32,43.35,28200.0,28.7587,28.7719,28.7387,28.7587,28200.0
2014-11-03 10:30:00,43.34,43.37,43.33,43.34,20250.0,28.752,28.7719,28.7454,28.752,20250.0
2014-11-03 10:35:00,43.35,43.37,43.33,43.33,18300.0,28.7587,28.7719,28.7454,28.7454,18300.0
2014-11-03 10:40:00,43.33,43.33,43.28,43.3,17700.0,28.7454,28.7454,28.7122,28.7255,17700.0
2014-11-03 10:45:00,43.29,43.32,43.27,43.31,40950.0,28.7188,28.7387,28.7056,28.7321,40950.0
2014-11-03 10:50:00,43.3,43.41,43.29,43.4,27600.0,28.7255,28.7985,28.7188,28.7918,27600.0
2014-11-03 10:55:00,43.4,43.45,43.39,43.44,21750.0,28.7918,28.825,28.7852,28.8184,21750.0
2014-11-03 11:00:00,43.43,43.47,43.42,43.47,27900.0,28.8117,28.8383,28.8051,28.8383,27900.0
2014-11-03 11:05:00,43.47,43.51,43.47,43.47,25350.0,28.8383,28.8648,28.8383,28.8383,25350.0
2014-11-03 11:10:00,43.47,43.47,43.39,43.41,24300.0,28.8383,28.8383,28.7852,28.7985,24300.0
2014-11-03 11:15:00,43.41,43.44,43.4,43.4,21300.0,28.7985,28.8184,28.7918,28.7918,21300.0
2014-11-03 11:20:00,43.41,43.45,43.39,43.45,22650.0,28.7985,28.825,28.7852,28.825,22650.0
2014-11-03 11:25:00,43.45,43.49,43.43,43.49,21600.0,28.825,28.8515,28.8117,28.8515,21600.0
2014-11-03 11:30:00,43.5,43.51,43.48,43.49,30150.0,28.8582,28.8648,28.8449,28.8515,30150.0
2014-11-03 11:35:00,43.5,43.53,43.49,43.53,22200.0,28.8582,28.8781,28.8515,28.8781,22200.0
2014-11-03 11:40:00,43.54,43.58,43.53,43.58,20550.0,28.8847,28.9112,28.8781,28.9112,20550.0
2014-11-03 11:45:00,43.59,43.64,43.57,43.64,35100.0,28.9179,28.951,28.9046,28.951,35100.0
2014-11-03 11:50:00,43.64,43.66,43.6,43.66,32850.0,28.951,28.9643,28.9245,28.9643,32850.0
2014-11-03 11:55:00,43.66,43.69,43.61,43.63,27750.0,28.9643,28.9842,28.9311,28.9444,27750.0
2014-11-03 12:00:00,43.63,43.66,43.63,43.66,14850.0,28.9444,28.9643,28.9444,28.9643,14850.0
2014-11-03 12:05:00,43.67,43.76,43.67,43.76,40800.0,28.9709,29.0306,28.9709,29.0306,40800.0
2014-11-03 12:10:00,43.77,43.77,43.71,43.71,34650.0,29.0373,29.0373,28.9975,28.9975,34650.0
2014-11-03 12:15:00,43.71,43.73,43.71,43.72,18300.0,28.9975,29.0107,28.9975,29.0041,18300.0
2014-11-03 12:20:00,43.71,43.73,43.71,43.73,15300.0,28.9975,29.0107,28.9975,29.0107,15300.0
2014-11-03 12:25:00,43.73,43.74,43.71,43.72,21300.0,29.0107,29.0174,28.9975,29.0041,21300.0
2014-11-03 12:30:00,43.72,43.76,43.71,43.73,14700.0,29.0041,29.0306,28.9975,29.0107,14700.0
2014-11-03 12:35:00,43.72,43.74,43.71,43.73,13800.0,29.0041,29.0174,28.9975,29.0107,13800.0
2014-11-03 12:40:00,43.73,43.79,43.73,43.77,20250.0,29.0107,29.0506,29.0107,29.0373,20250.0
2014-11-03 12:45:00,43.77,43.78,43.75,43.77,6000.0,29.0373,29.0439,29.024,29.0373,6000.0
2014-11-03 12:50:00,43.77,43.77,43.75,43.75,11700.0,29.0373,29.0373,29.024,29.024,11700.0
2014-11-03 12:55:00,43.75,43.85,43.75,43.83,28050.0,29.024,29.0904,29.024,29.0771,28050.0
2014-11-03 13:00:00,43.82,43.82,43.78,43.78,11400.0,29.0705,29.0705,29.0439,29.0439,11400.0
2014-11-03 13:05:00,43.79,43.84,43.78,43.83,23850.0,29.0506,29.0837,29.0439,29.0771,23850.0
2014-11-03 13:10:00,43.83,43.89,43.83,43.85,35400.0,29.0771,29.1169,29.0771,29.0904,35400.0
2014-11-03 13:15:00,43.85,43.9,43.85,43.87,26700.0,29.0904,29.1235,29.0904,29.1036,26700.0
2014-11-03 13:20:00,43.87,43.88,43.85,43.87,17700.0,29.1036,29.1103,29.0904,29.1036,17700.0
2014-11-03 13:25:00,43.87,43.91,43.87,43.91,15900.0,29.1036,29.1302,29.1036,29.1302,15900.0
2014-11-03 13:30:00,43.9,43.92,43.87,43.91,17250.0,29.1235,29.1368,29.1036,29.1302,17250.0
2014-11-03 13:35:00,43.91,43.92,43.87,43.87,12450.0,29.1302,29.1368,29.1036,29.1036,12450.0
2014-11-03 13:40:00,43.86,43.87,43.84,43.86,17550.0,29.097,29.1036,29.0837,29.097,17550.0
2014-11-03 13:45:00,43.85,43.85,43.79,43.8,24750.0,29.0904,29.0904,29.0506,29.0572,24750.0
2014-11-03 13:50:00,43.81,43.81,43.77,43.77,19500.0,29.0638,29.0638,29.0373,29.0373,19500.0
2014-11-03 13:55:00,43.77,43.79,43.75,43.77,20400.0,29.0373,29.0506,29.024,29.0373,20400.0
2014-11-03 14:00:00,43.77,43.77,43.7,43.71,34350.0,29.0373,29.0373,28.9908,28.9975,34350.0
2014-11-03 14:05:00,43.71,43.71,43.65,43.65,30900.0,28.9975,28.9975,28.9577,28.9577,30900.0
2014-11-03 14:10:00,43.65,43.67,43.65,43.65,29100.0,28.9577,28.9709,28.9577,28.9577,29100.0
2014-11-03 14:15:00,43.65,43.66,43.63,43.65,24000.0,28.9577,28.9643,28.9444,28.9577,24000.0
2014-11-03 14:20:00,43.65,43.68,43.63,43.68,22350.0,28.9577,28.9776,28.9444,28.9776,22350.0
2014-11-03 14:25:00,43.68,43.69,43.66,43.67,33750.0,28.9776,28.9842,28.9643,28.9709,33750.0
2014-11-03 14:30:00,43.67,43.67,43.56,43.57,25500.0,28.9709,28.9709,28.898,28.9046,25500.0
2014-11-03 14:35:00,43.57,43.59,43.55,43.55,25500.0,28.9046,28.9179,28.8913,28.8913,25500.0
2014-11-03 14:40:00,43.55,43.55,43.53,43.55,17550.0,28.8913,28.8913,28.8781,28.8913,17550.0
2014-11-03 14:45:00,43.54,43.55,43.51,43.55,16950.0,28.8847,28.8913,28.8648,28.8913,16950.0
2014-11-03 14:50:00,43.55,43.57,43.55,43.55,16950.0,28.8913,28.9046,28.8913,28.8913,16950.0
2014-11-03 14:55:00,43.55,43.61,43.55,43.6,34650.0,28.8913,28.9311,28.8913,28.9245,34650.0
2014-11-03 15:00:00,43.59,43.61,43.56,43.56,15300.0,28.9179,28.9311,28.898,28.898,15300.0
2014-11-03 15:05:00,43.56,43.61,43.55,43.59,18150.0,28.898,28.9311,28.8913,28.9179,18150.0
2014-11-03 15:10:00,43.58,43.61,43.57,43.6,17100.0,28.9112,28.9311,28.9046,28.9245,17100.0
2014-11-03 15:15:00,43.59,43.61,43.56,43.6,46050.0,28.9179,28.9311,28.898,28.9245,46050.0
2014-11-03 15:20:00,43.6,43.61,43.57,43.59,55800.0,28.9245,28.9311,28.9046,28.9179,55800.0
2014-11-03 15:25:00,43.59,43.59,43.47,43.47,55050.0,28.9179,28.9179,28.8383,28.8383,55050.0
2014-11-03 15:30:00,43.47,43.51,43.46,43.5,58500.0,28.8383,28.8648,28.8316,28.8582,58500.0
2014-11-03 15:35:00,43.5,43.52,43.47,43.47,36300.0,28.8582,28.8714,28.8383,28.8383,36300.0
2014-11-03 15:40:00,43.47,43.51,43.46,43.47,44550.0,28.8383,28.8648,28.8316,28.8383,44550.0
2014-11-03 15:45:00,43.48,43.53,43.47,43.47,68550.0,28.8449,28.8781,28.8383,28.8383,68550.0
2014-11-03 15:50:00,43.47,43.56,43.47,43.55,88800.0,28.8383,28.898,28.8383,28.8913,88800.0
2014-11-03 15:55:00,43.55,43.61,43.55,43.59,127500.0,28.8913,28.9311,28.8913,28.9179,127500.0
2014-11-04 09:30:00,43.3,43.73,43.29,43.67,73500.0,28.7255,29.0107,28.7188,28.9709,73500.0
2014-11-04 09:35:00,43.67,43.71,43.39,43.43,36750.0,28.9709,28.9975,28.7852,28.8117,36750.0
2014-11-04 09:40:00,43.48,43.53,43.42,43.43,19350.0,28.8449,28.8781,28.8051,28.8117,19350.0
2014-11-04 09:45:00,43.43,43.57,43.41,43.56,38100.0,28.8117,28.9046,28.7985,28.898,38100.0
2014-11-04 09:50:00,43.56,43.69,43.54,43.67,34500.0,28.898,28.9842,28.8847,28.9709,34500.0
2014-11-04 09:55:00,43.66,43.7,43.63,43.63,6750.0,28.9643,28.9908,28.9444,28.9444,6750.0
2014-11-04 10:00:00,43.63,43.73,43.62,43.7,24450.0,28.9444,29.0107,28.9378,28.9908,24450.0
2014-11-04 10:05:00,43.73,43.73,43.65,43.66,15450.0,29.0107,29.0107,28.9577,28.9643,15450.0
2014-11-04 10:10:00,43.67,43.71,43.65,43.69,27750.0,28.9709,28.9975,28.9577,28.9842,27750.0
2014-11-04 10:15:00,43.69,43.69,43.62,43.65,40950.0,28.9842,28.9842,28.9378,28.9577,40950.0
2014-11-04 10:20:00,43.64,43.69,43.62,43.68,25200.0,28.951,28.9842,28.9378,28.9776,25200.0
2014-11-04 10:25:00,43.68,43.7,43.59,43.6,45000.0,28.9776,28.9908,28.9179,28.9245,45000.0
2014-11-04 10:30:00,43.6,43.65,43.53,43.53,26850.0,28.9245,28.9577,28.8781,28.8781,26850.0
2014-11-04 10:35:00,43.53,43.61,43.51,43.59,31950.0,28.8781,28.9311,28.8648,28.9179,31950.0
2014-11-04 10:40:00,43.59,43.6,43.57,43.57,28050.0,28.9179,28.9245,28.9046,28.9046,28050.0
2014-11-04 10:45:00,43.57,43.63,43.57,43.62,47550.0,28.9046,28.9444,28.9046,28.9378,47550.0
2014-11-04 10:50:00,43.62,43.67,43.61,43.63,28950.0,28.9378,28.9709,28.9311,28.9444,28950.0
2014-11-04 10:55:00,43.63,43.63,43.51,43.51,36300.0,28.9444,28.9444,28.8648,28.8648,36300.0
2014-11-04 11:00:00,43.51,43.52,43.49,43.49,26550.0,28.8648,28.8714,28.8515,28.8515,26550.0
2014-11-04 11:05:00,43.49,43.53,43.46,43.46,29400.0,28.8515,28.8781,28.8316,28.8316,29400.0
2014-11-04 11:10:00,43.45,43.56,43.44,43.54,21150.0,28.825,28.898,28.8184,28.8847,21150.0
2014-11-04 11:15:00,43.54,43.59,43.53,43.56,60000.0,28.8847,28.9179,28.8781,28.898,60000.0
2014-11-04 11:20:00,43.56,43.58,43.54,43.54,52650.0,28.898,28.9112,28.8847,28.8847,52650.0
2014-11-04 11:25:00,43.54,43.57,43.53,43.53,69900.0,28.8847,28.9046,28.8781,28.8781,69900.0
2014-11-04 11:30:00,43.54,43.55,43.48,43.5,34500.0,28.8847,28.8913,28.8449,28.8582,34500.0
2014-11-04 11:35:00,43.49,43.52,43.49,43.52,20550.0,28.8515,28.8714,28.8515,28.8714,20550.0
2014-11-04 11:40:00,43.52,43.52,43.45,43.45,16800.0,28.8714,28.8714,28.825,28.825,16800.0
2014-11-04 11:45:00,43.45,43.48,43.42,43.48,20700.0,28.825,28.8449,28.8051,28.8449,20700.0
2014-11-04 11:50:00,43.48,43.48,43.41,43.43,25200.0,28.8449,28.8449,28.7985,28.8117,25200.0
2014-11-04 11:55:00,43.44,43.44,43.37,43.38,45300.0,28.8184,28.8184,28.7719,28.7786,45300.0
2014-11-04 12:00:00,43.38,43.43,43.38,43.43,29550.0,28.7786,28.8117,28.7786,28.8117,29550.0
2014-11-04 12:05:00,43.43,43.43,43.41,43.41,22800.0,28.8117,28.8117,28.7985,28.7985,22800.0
2014-11-04 12:10:00,43.41,43.41,43.37,43.39,25350.0,28.7985,28.7985,28.7719,28.7852,25350.0
2014-11-04 12:15:00,43.39,43.39,43.35,43.35,21150.0,28.7852,28.7852,28.7587,28.7587,21150.0
2014-11-04 12:20:00,43.35,43.37,43.33,43.33,28650.0,28.7587,28.7719,28.7454,28.7454,28650.0
2014-11-04 12:25:00,43.34,43.36,43.33,43.35,35250.0,28.752,28.7653,28.7454,28.7587,35250.0
2014-11-04 12:30:00,43.37,43.37,43.33,43.33,17550.0,28.7719,28.7719,28.7454,28.7454,17550.0
2014-11-04 12:35:00,43.34,43.35,43.31,43.31,23100.0,28.752,28.7587,28.7321,28.7321,23100.0
2014-11-04 12:40:00,43.32,43.37,43.32,43.37,34200.0,28.7387,28.7719,28.7387,28.7719,34200.0
2014-11-04 12:45:00,43.37,43.39,43.36,43.36,27450.0,28.7719,28.7852,28.7653,28.7653,27450.0
2014-11-04 12:50:00,43.37,43.38,43.35,43.35,21150.0,28.7719,28.7786,28.7587,28.7587,21150.0
2014-11-04 12:55:00,43.35,43.37,43.34,43.35,63450.0,28.7587,28.7719,28.752,28.7587,63450.0
2014-11-04 13:00:00,43.35,43.37,43.33,43.33,45750.0,28.7587,28.7719,28.7454,28.7454,45750.0
2014-11-04 13:05:00,43.35,43.36,43.32,43.33,29250.0,28.7587,28.7653,28.7387,28.7454,29250.0
2014-11-04 13:10:00,43.33,43.37,43.33,43.35,22350.0,28.7454,28.7719,28.7454,28.7587,22350.0
2014-11-04 13:15:00,43.35,43.35,43.29,43.29,18000.0,28.7587,28.7587,28.7188,28.7188,18000.0
2014-11-04 13:20:00,43.3,43.33,43.27,43.33,11850.0,28.7255,28.7454,28.7056,28.7454,11850.0
2014-11-04 13:25:00,43.33,43.33,43.32,43.32,56250.0,28.7454,28.7454,28.7387,28.7387,56250.0
2014-11-04 13:30:00,43.32,43.33,43.31,43.33,67500.0,28.7387,28.7454,28.7321,28.7454,67500.0
2014-11-04 13:35:00,43.33,43.33,43.33,43.33,26550.0,28.7454,28.7454,28.7454,28.7454,26550.0
2014-11-04 13:40:00,43.32,43.34,43.32,43.33,21600.0,28.7387,28.752,28.7387,28.7454,21600.0
2014-11-04 13:45:00,43.33,43.37,43.33,43.37,37500.0,28.7454,28.7719,28.7454,28.7719,37500.0
2014-11-04 13:50:00,43.37,43.43,43.36,43.42,40050.0,28.7719,28.8117,28.7653,28.8051,40050.0
2014-11-04 13:55:00,43.42,43.44,43.41,43.43,23850.0,28.8051,28.8184,28.7985,28.8117,23850.0
2014-11-04 14:00:00,43.43,43.45,43.42,43.43,29100.0,28.8117,28.825,28.8051,28.8117,29100.0
2014-11-04 14:05:00,43.43,43.43,43.37,43.37,20550.0,28.8117,28.8117,28.7719,28.7719,20550.0
2014-11-04 14:10:00,43.37,43.39,43.35,43.37,22800.0,28.7719,28.7852,28.7587,28.7719,22800.0
2014-11-04 14:15:00,43.37,43.39,43.35,43.39,43500.0,28.7719,28.7852,28.7587,28.7852,43500.0
2014-11-04 14:20:00,43.39,43.41,43.36,43.37,22650.0,28.7852,28.7985,28.7653,28.7719,22650.0
2014-11-04 14:25:00,43.36,43.39,43.36,43.36,28650.0,28.7653,28.7852,28.7653,28.7653,28650.0
2014-11-04 14:30:00,43.34,43.37,43.33,43.33,19650.0,28.752,28.7719,28.7454,28.7454,19650.0
2014-11-04 14:35:00,43.34,43.37,43.33,43.37,31050.0,28.752,28.7719,28.7454,28.7719,31050.0
2014-11-04 14:40:00,43.36,43.37,43.32,43.33,20850.0,28.7653,28.7719,28.7387,28.7454,20850.0
2014-11-04 14:45:00,43.33,43.37,43.33,43.36,26400.0,28.7454,28.7719,28.7454,28.7653,26400.0
2014-11-04 14:50:00,43.36,43.43,43.35,43.42,35550.0,28.7653,28.8117,28.7587,28.8051,35550.0
2014-11-04 14:55:00,43.42,43.49,43.42,43.46,38100.0,28.8051,28.8515,28.8051,28.8316,38100.0
2014-11-04 15:00:00,43.47,43.48,43.42,43.45,22950.0,28.8383,28.8449,28.8051,28.825,22950.0
2014-11-04 15:05:00,43.45,43.53,43.45,43.52,29100.0,28.825,28.8781,28.825,28.8714,29100.0
2014-11-04 15:10:00,43.52,43.53,43.5,43.52,26250.0,28.8714,28.8781,28.8582,28.8714,26250.0
2014-11-04 15:15:00,43.53,43.57,43.53,43.55,26400.0,28.8781,28.9046,28.8781,28.8913,26400.0
2014-11-04 15:20:00,43.55,43.61,43.54,43.61,37650.0,28.8913,28.9311,28.8847,28.9311,37650.0
2014-11-04 15:25:00,43.61,43.63,43.51,43.55,48150.0,28.9311,28.9444,28.8648,28.8913,48150.0
2014-11-04 15:30:00,43.55,43.57,43.53,43.53,49500.0,28.8913,28.9046,28.8781,28.8781,49500.0
2014-11-04 15:35:00,43.54,43.55,43.53,43.53,41850.0,28.8847,28.8913,28.8781,28.8781,41850.0
2014-11-04 15:40:00,43.53,43.59,43.51,43.59,48000.0,28.8781,28.9179,28.8648,28.9179,48000.0
2014-11-04 15:45:00,43.58,43.61,43.55,43.61,79800.0,28.9112,28.9311,28.8913,28.9311,79800.0
2014-11-04 15:50:00,43.61,43.62,43.57,43.58,103200.0,28.9311,28.9378,28.9046,28.9112,103200.0
2014-11-04 15:55:00,43.59,43.61,43.58,43.59,121050.0,28.9179,28.9311,28.9112,28.9179,121050.0
2014-11-05 09:30:00,44.36,44.75,44.3,44.54,189000.0,29.4287,29.6874,29.3889,29.5481,189000.0
2014-11-05 09:35:00,44.55,44.58,44.07,44.09,96750.0,29.5547,29.5746,29.2363,29.2496,96750.0
2014-11-05 09:40:00,44.09,44.09,43.87,43.9,52050.0,29.2496,29.2496,29.1036,29.1235,52050.0
2014-11-05 09:45:00,43.9,44.1,43.86,44.02,77850.0,29.1235,29.2562,29.097,29.2031,77850.0
2014-11-05 09:50:00,44.03,44.11,44.01,44.11,132750.0,29.2098,29.2628,29.1965,29.2628,132750.0
2014-11-05 09:55:00,44.11,44.19,44.03,44.19,69600.0,29.2628,29.3159,29.2098,29.3159,69600.0
2014-11-05 10:00:00,44.19,44.19,44.1,44.15,54600.0,29.3159,29.3159,29.2562,29.2894,54600.0
2014-11-05 10:05:00,44.13,44.25,44.13,44.18,46800.0,29.2761,29.3557,29.2761,29.3093,46800.0
2014-11-05 10:10:00,44.17,44.19,44.14,44.18,43200.0,29.3026,29.3159,29.2827,29.3093,43200.0
2014-11-05 10:15:00,44.17,44.39,44.17,44.38,64350.0,29.3026,29.4486,29.3026,29.442,64350.0
2014-11-05 10:20:00,44.39,44.43,44.37,44.38,77400.0,29.4486,29.4751,29.4353,29.442,77400.0
2014-11-05 10:25:00,44.39,44.39,44.29,44.32,35850.0,29.4486,29.4486,29.3823,29.4022,35850.0
2014-11-05 10:30:00,44.32,44.34,44.15,44.16,58800.0,29.4022,29.4154,29.2894,29.296,58800.0
2014-11-05 10:35:00,44.17,44.22,44.17,44.19,25050.0,29.3026,29.3358,29.3026,29.3159,25050.0
2014-11-05 10:40:00,44.18,44.2,44.11,44.11,25650.0,29.3093,29.3225,29.2628,29.2628,25650.0
2014-11-05 10:45:00,44.13,44.13,44.05,44.05,29850.0,29.2761,29.2761,29.223,29.223,29850.0
2014-11-05 10:50:00,44.05,44.06,43.91,43.94,70950.0,29.223,29.2297,29.1302,29.1501,70950.0
2014-11-05 10:55:00,43.94,44.02,43.92,44.02,42600.0,29.1501,29.2031,29.1368,29.2031,42600.0
2014-11-05 11:00:00,44.03,44.09,44.02,44.02,28050.0,29.2098,29.2496,29.2031,29.2031,28050.0
2014-11-05 11:05:00,44.04,44.04,43.99,43.99,16800.0,29.2164,29.2164,29.1832,29.1832,16800.0
2014-11-05 11:10:00,43.99,44.0,43.96,43.99,10800.0,29.1832,29.1899,29.1633,29.1832,10800.0
2014-11-05 11:15:00,43.99,44.0,43.96,43.99,29550.0,29.1832,29.1899,29.1633,29.1832,29550.0
2014-11-05 11:20:00,43.98,43.99,43.93,43.94,19350.0,29.1766,29.1832,29.1434,29.1501,19350.0
2014-11-05 11:25:00,43.94,43.97,43.93,43.93,9450.0,29.1501,29.17,29.1434,29.1434,9450.0
2014-11-05 11:30:00,43.94,43.97,43.93,43.94,15600.0,29.1501,29.17,29.1434,29.1501,15600.0
2014-11-05 11:35:00,43.93,43.93,43.91,43.91,10800.0,29.1434,29.1434,29.1302,29.1302,10800.0
2014-11-05 11:40:00,43.91,43.95,43.91,43.95,9750.0,29.1302,29.1567,29.1302,29.1567,9750.0
2014-11-05 11:45:00,43.95,43.97,43.93,43.95,18450.0,29.1567,29.17,29.1434,29.1567,18450.0
2014-11-05 11:50:00,43.96,44.05,43.95,44.04,38250.0,29.1633,29.223,29.1567,29.2164,38250.0
2014-11-05 11:55:00,44.03,44.11,44.03,44.11,12000.0,29.2098,29.2628,29.2098,29.2628,12000.0
2014-11-05 12:00:00,44.1,44.15,44.09,44.12,10050.0,29.2562,29.2894,29.2496,29.2695,10050.0
2014-11-05 12:05:00,44.12,44.13,44.11,44.12,11550.0,29.2695,29.2761,29.2628,29.2695,11550.0
2014-11-05 12:10:00,44.11,44.11,44.09,44.11,5700.0,29.2628,29.2628,29.2496,29.2628,5700.0
2014-11-05 12:15:00,44.11,44.14,44.09,44.11,12300.0,29.2628,29.2827,29.2496,29.2628,12300.0
2014-11-05 12:20:00,44.11,44.13,44.1,44.12,7950.0,29.2628,29.2761,29.2562,29.2695,7950.0
2014-11-05 12:25:00,44.11,44.12,44.08,44.09,9450.0,29.2628,29.2695,29.2429,29.2496,9450.0
2014-11-05 12:30:00,44.09,44.09,44.05,44.06,9900.0,29.2496,29.2496,29.223,29.2297,9900.0
2014-11-05 12:35:00,44.06,44.09,44.05,44.06,14100.0,29.2297,29.2496,29.223,29.2297,14100.0
2014-11-05 12:40:00,44.06,44.07,44.05,44.05,4950.0,29.2297,29.2363,29.223,29.223,4950.0
2014-11-05 12:45:00,44.06,44.11,44.05,44.05,12000.0,29.2297,29.2628,29.223,29.223,12000.0
2014-11-05 12:50:00,44.06,44.07,44.05,44.05,5550.0,29.2297,29.2363,29.223,29.223,5550.0
2014-11-05 12:55:00,44.06,44.07,44.05,44.07,7800.0,29.2297,29.2363,29.223,29.2363,7800.0
2014-11-05 13:00:00,44.07,44.09,44.05,44.06,12150.0,29.2363,29.2496,29.223,29.2297,12150.0
2014-11-05 13:05:00,44.06,44.08,44.05,44.08,12450.0,29.2297,29.2429,29.223,29.2429,12450.0
2014-11-05 13:10:00,44.08,44.11,44.05,44.11,15900.0,29.2429,29.2628,29.223,29.2628,15900.0
2014-11-05 13:15:00,44.11,44.12,44.04,44.04,8550.0,29.2628,29.2695,29.2164,29.2164,8550.0
2014-11-05 13:20:00,44.05,44.05,44.04,44.05,5550.0,29.223,29.223,29.2164,29.223,5550.0
2014-11-05 13:25:00,44.05,44.07,44.04,44.05,6450.0,29.223,29.2363,29.2164,29.223,6450.0
2014-11-05 13:30:00,44.05,44.09,44.05,44.07,7650.0,29.223,29.2496,29.223,29.2363,7650.0
2014-11-05 13:35:00,44.07,44.07,43.97,43.97,13500.0,29.2363,29.2363,29.17,29.17,13500.0
2014-11-05 13:40:00,43.96,43.99,43.93,43.93,9300.0,29.1633,29.1832,29.1434,29.1434,9300.0
2014-11-05 13:45:00,43.93,43.96,43.92,43.95,24750.0,29.1434,29.1633,29.1368,29.1567,24750.0
2014-11-05 13:50:00,43.96,43.97,43.95,43.95,7500.0,29.1633,29.17,29.1567,29.1567,7500.0
2014-11-05 13:55:00,43.95,43.97,43.93,43.94,15000.0,29.1567,29.17,29.1434,29.1501,15000.0
2014-11-05 14:00:00,43.95,43.96,43.92,43.92,11550.0,29.1567,29.1633,29.1368,29.1368,11550.0
2014-11-05 14:05:00,43.93,43.95,43.93,43.93,10350.0,29.1434,29.1567,29.1434,29.1434,10350.0
2014-11-05 14:10:00,43.93,43.99,43.93,43.98,12900.0,29.1434,29.1832,29.1434,29.1766,12900.0
2014-11-05 14:15:00,43.98,44.0,43.95,43.99,15300.0,29.1766,29.1899,29.1567,29.1832,15300.0
2014-11-05 14:20:00,44.0,44.01,43.97,44.01,13050.0,29.1899,29.1965,29.17,29.1965,13050.0
2014-11-05 14:25:00,44.01,44.04,44.0,44.04,11400.0,29.1965,29.2164,29.1899,29.2164,11400.0
2014-11-05 14:30:00,44.04,44.05,44.0,44.02,27150.0,29.2164,29.223,29.1899,29.2031,27150.0
2014-11-05 14:35:00,44.03,44.03,43.99,44.0,30600.0,29.2098,29.2098,29.1832,29.1899,30600.0
2014-11-05 14:40:00,43.99,44.0,43.98,43.99,19350.0,29.1832,29.1899,29.1766,29.1832,19350.0
2014-11-05 14:45:00,43.99,44.0,43.95,43.95,23700.0,29.1832,29.1899,29.1567,29.1567,23700.0
2014-11-05 14:50:00,43.95,43.97,43.93,43.95,17550.0,29.1567,29.17,29.1434,29.1567,17550.0
2014-11-05 14:55:00,43.95,44.01,43.95,44.01,24900.0,29.1567,29.1965,29.1567,29.1965,24900.0
2014-11-05 15:00:00,44.01,44.02,43.98,43.99,29550.0,29.1965,29.2031,29.1766,29.1832,29550.0
2014-11-05 15:05:00,43.98,44.0,43.98,43.99,30750.0,29.1766,29.1899,29.1766,29.1832,30750.0
2014-11-05 15:10:00,43.99,44.01,43.99,44.0,46500.0,29.1832,29.1965,29.1832,29.1899,46500.0
2014-11-05 15:15:00,44.0,44.0,43.97,43.97,13500.0,29.1899,29.1899,29.17,29.17,13500.0
2014-11-05 15:20:00,43.97,43.98,43.92,43.94,22200.0,29.17,29.1766,29.1368,29.1501,22200.0
2014-11-05 15:25:00,43.94,43.95,43.93,43.94,26400.0,29.1501,29.1567,29.1434,29.1501,26400.0
2014-11-05 15:30:00,43.93,43.97,43.92,43.95,28800.0,29.1434,29.17,29.1368,29.1567,28800.0
2014-11-05 15:35:00,43.95,43.95,43.93,43.93,28350.0,29.1567,29.1567,29.1434,29.1434,28350.0
2014-11-05 15:40:00,43.94,43.96,43.93,43.95,60150.0,29.1501,29.1633,29.1434,29.1567,60150.0
2014-11-05 15:45:00,43.94,43.95,43.92,43.95,85950.0,29.1501,29.1567,29.1368,29.1567,85950.0
2014-11-05 15:50:00,43.95,44.0,43.9,43.91,193350.0,29.1567,29.1899,29.1235,29.1302,193350.0
2014-11-05 15:55:00,43.9,43.97,43.89,43.96,124050.0,29.1235,29.17,29.1169,29.1633,124050.0
2014-11-06 09:30:00,44.03,44.15,43.98,44.1,51900.0,29.2098,29.2894,29.1766,29.2562,51900.0
2014-11-06 09:35:00,44.09,44.17,44.02,44.07,18600.0,29.2496,29.3026,29.2031,29.2363,18600.0
2014-11-06 09:40:00,44.07,44.09,43.94,44.03,46800.0,29.2363,29.2496,29.1501,29.2098,46800.0
2014-11-06 09:45:00,44.04,44.07,44.0,44.05,38100.0,29.2164,29.2363,29.1899,29.223,38100.0
2014-11-06 09:50:00,44.05,44.06,44.01,44.01,18600.0,29.223,29.2297,29.1965,29.1965,18600.0
2014-11-06 09:55:00,43.99,44.05,43.96,44.03,38850.0,29.1832,29.223,29.1633,29.2098,38850.0
2014-11-06 10:00:00,44.03,44.04,43.97,44.0,14550.0,29.2098,29.2164,29.17,29.1899,14550.0
2014-11-06 10:05:00,44.01,44.05,44.01,44.02,20850.0,29.1965,29.223,29.1965,29.2031,20850.0
2014-11-06 10:10:00,44.02,44.03,43.95,43.98,14700.0,29.2031,29.2098,29.1567,29.1766,14700.0
2014-11-06 10:15:00,43.98,43.98,43.88,43.94,7800.0,29.1766,29.1766,29.1103,29.1501,7800.0
2014-11-06 10:20:00,43.95,44.03,43.95,44.03,4650.0,29.1567,29.2098,29.1567,29.2098,4650.0
2014-11-06 10:25:00,44.03,44.05,44.01,44.01,27450.0,29.2098,29.223,29.1965,29.1965,27450.0
2014-11-06 10:30:00,44.02,44.02,43.94,44.0,7950.0,29.2031,29.2031,29.1501,29.1899,7950.0
2014-11-06 10:35:00,44.01,44.03,44.0,44.01,18750.0,29.1965,29.2098,29.1899,29.1965,18750.0
2014-11-06 10:40:00,44.02,44.06,44.01,44.03,12300.0,29.2031,29.2297,29.1965,29.2098,12300.0
2014-11-06 10:45:00,44.02,44.05,44.02,44.03,20550.0,29.2031,29.223,29.2031,29.2098,20550.0
2014-11-06 10:50:00,44.03,44.03,44.01,44.03,18750.0,29.2098,29.2098,29.1965,29.2098,18750.0
2014-11-06 10:55:00,44.03,44.03,43.99,43.99,7950.0,29.2098,29.2098,29.1832,29.1832,7950.0
2014-11-06 11:00:00,44.0,44.05,44.0,44.04,25200.0,29.1899,29.223,29.1899,29.2164,25200.0
2014-11-06 11:05:00,44.05,44.07,44.05,44.06,22650.0,29.223,29.2363,29.223,29.2297,22650.0
2014-11-06 11:10:00,44.05,44.05,44.01,44.03,22200.0,29.223,29.223,29.1965,29.2098,22200.0
2014-11-06 11:15:00,44.01,44.08,44.01,44.07,34800.0,29.1965,29.2429,29.1965,29.2363,34800.0
2014-11-06 11:20:00,44.09,44.09,44.05,44.06,26700.0,29.2496,29.2496,29.223,29.2297,26700.0
2014-11-06 11:25:00,44.07,44.07,44.04,44.05,11100.0,29.2363,29.2363,29.2164,29.223,11100.0
2014-11-06 11:30:00,44.05,44.07,44.04,44.05,21750.0,29.223,29.2363,29.2164,29.223,21750.0
2014-11-06 11:35:00,44.05,44.05,44.01,44.03,16050.0,29.223,29.223,29.1965,29.2098,16050.0
2014-11-06 11:40:00,44.03,44.07,44.0,44.07,17700.0,29.2098,29.2363,29.1899,29.2363,17700.0
2014-11-06 11:45:00,44.06,44.07,44.02,44.02,16950.0,29.2297,29.2363,29.2031,29.2031,16950.0
2014-11-06 11:50:00,44.03,44.04,43.97,43.98,13050.0,29.2098,29.2164,29.17,29.1766,13050.0
2014-11-06 11:55:00,43.99,44.04,43.99,44.03,8250.0,29.1832,29.2164,29.1832,29.2098,8250.0
2014-11-06 12:00:00,44.03,44.03,44.0,44.01,12600.0,29.2098,29.2098,29.1899,29.1965,12600.0
2014-11-06 12:05:00,44.03,44.03,43.99,43.99,14250.0,29.2098,29.2098,29.1832,29.1832,14250.0
2014-11-06 12:10:00,44.0,44.02,44.0,44.01,21600.0,29.1899,29.2031,29.1899,29.1965,21600.0
2014-11-06 12:15:00,44.02,44.05,44.0,44.03,22800.0,29.2031,29.223,29.1899,29.2098,22800.0
2014-11-06 12:20:00,44.04,44.07,44.03,44.07,20700.0,29.2164,29.2363,29.2098,29.2363,20700.0
2014-11-06 12:25:00,44.06,44.06,44.03,44.04,11400.0,29.2297,29.2297,29.2098,29.2164,11400.0
2014-11-06 12:30:00,44.06,44.06,44.03,44.03,10650.0,29.2297,29.2297,29.2098,29.2098,10650.0
2014-11-06 12:35:00,44.04,44.05,43.99,43.99,14850.0,29.2164,29.223,29.1832,29.1832,14850.0
2014-11-06 12:40:00,43.99,43.99,43.96,43.98,11400.0,29.1832,29.1832,29.1633,29.1766,11400.0
2014-11-06 12:45:00,43.99,44.03,43.99,44.02,18300.0,29.1832,29.2098,29.1832,29.2031,18300.0
2014-11-06 12:50:00,44.03,44.03,44.0,44.0,16950.0,29.2098,29.2098,29.1899,29.1899,16950.0
2014-11-06 12:55:00,44.01,44.03,44.0,44.0,30150.0,29.1965,29.2098,29.1899,29.1899,30150.0
2014-11-06 13:00:00,44.01,44.02,43.98,43.98,29250.0,29.1965,29.2031,29.1766,29.1766,29250.0
2014-11-06 13:05:00,43.99,44.01,43.97,43.99,22350.0,29.1832,29.1965,29.17,29.1832,22350.0
2014-11-06 13:10:00,43.99,44.0,43.98,43.98,21750.0,29.1832,29.1899,29.1766,29.1766,21750.0
2014-11-06 13:15:00,43.98,43.99,43.97,43.99,16950.0,29.1766,29.1832,29.17,29.1832,16950.0
2014-11-06 13:20:00,43.99,44.01,43.98,43.99,24900.0,29.1832,29.1965,29.1766,29.1832,24900.0
2014-11-06 13:25:00,43.99,44.0,43.99,44.0,25800.0,29.1832,29.1899,29.1832,29.1899,25800.0
2014-11-06 13:30:00,44.0,44.0,43.97,43.98,59550.0,29.1899,29.1899,29.17,29.1766,59550.0
2014-11-06 13:35:00,43.98,44.01,43.98,44.01,10800.0,29.1766,29.1965,29.1766,29.1965,10800.0
2014-11-06 13:40:00,44.01,44.01,43.97,43.97,14250.0,29.1965,29.1965,29.17,29.17,14250.0
2014-11-06 13:45:00,43.98,43.99,43.97,43.97,11550.0,29.1766,29.1832,29.17,29.17,11550.0
2014-11-06 13:50:00,43.98,43.99,43.98,43.99,10650.0,29.1766,29.1832,29.1766,29.1832,10650.0
2014-11-06 13:55:00,43.99,44.01,43.98,43.99,22500.0,29.1832,29.1965,29.1766,29.1832,22500.0
2014-11-06 14:00:00,44.0,44.01,43.99,44.0,25950.0,29.1899,29.1965,29.1832,29.1899,25950.0
2014-11-06 14:05:00,44.0,44.01,43.98,43.98,12750.0,29.1899,29.1965,29.1766,29.1766,12750.0
2014-11-06 14:10:00,43.99,44.01,43.97,43.99,12000.0,29.1832,29.1965,29.17,29.1832,12000.0
2014-11-06 14:15:00,43.99,44.0,43.97,43.97,23400.0,29.1832,29.1899,29.17,29.17,23400.0
2014-11-06 14:20:00,43.97,43.97,43.95,43.96,12600.0,29.17,29.17,29.1567,29.1633,12600.0
2014-11-06 14:25:00,43.97,43.98,43.95,43.95,16200.0,29.17,29.1766,29.1567,29.1567,16200.0
2014-11-06 14:30:00,43.95,43.97,43.94,43.95,22950.0,29.1567,29.17,29.1501,29.1567,22950.0
2014-11-06 14:35:00,43.95,43.96,43.91,43.94,20700.0,29.1567,29.1633,29.1302,29.1501,20700.0
2014-11-06 14:40:00,43.94,43.95,43.93,43.93,20550.0,29.1501,29.1567,29.1434,29.1434,20550.0
2014-11-06 14:45:00,43.93,43.97,43.93,43.95,16800.0,29.1434,29.17,29.1434,29.1567,16800.0
2014-11-06 14:50:00,43.95,43.98,43.95,43.96,24150.0,29.1567,29.1766,29.1567,29.1633,24150.0
2014-11-06 14:55:00,43.96,43.97,43.96,43.97,23400.0,29.1633,29.17,29.1633,29.17,23400.0
2014-11-06 15:00:00,43.97,43.97,43.94,43.96,53100.0,29.17,29.17,29.1501,29.1633,53100.0
2014-11-06 15:05:00,43.96,44.0,43.95,44.0,64500.0,29.1633,29.1899,29.1567,29.1899,64500.0
2014-11-06 15:10:00,43.99,44.01,43.98,44.0,80250.0,29.1832,29.1965,29.1766,29.1899,80250.0
2014-11-06 15:15:00,43.99,44.01,43.99,43.99,69450.0,29.1832,29.1965,29.1832,29.1832,69450.0
2014-11-06 15:20:00,44.0,44.05,43.99,44.05,60300.0,29.1899,29.223,29.1832,29.223,60300.0
2014-11-06 15:25:00,44.05,44.14,44.05,44.13,68250.0,29.223,29.2827,29.223,29.2761,68250.0
2014-11-06 15:30:00,44.13,44.19,44.13,44.18,60750.0,29.2761,29.3159,29.2761,29.3093,60750.0
2014-11-06 15:35:00,44.18,44.27,44.18,44.27,57750.0,29.3093,29.369,29.3093,29.369,57750.0
2014-11-06 15:40:00,44.27,44.35,44.27,44.33,79950.0,29.369,29.4221,29.369,29.4088,79950.0
2014-11-06 15:45:00,44.33,44.37,44.33,44.35,79350.0,29.4088,29.4353,29.4088,29.4221,79350.0
2014-11-06 15:50:00,44.35,44.49,44.35,44.43,247350.0,29.4221,29.5149,29.4221,29.4751,247350.0
2014-11-06 15:55:00,44.43,44.46,44.37,44.37,334350.0,29.4751,29.495,29.4353,29.4353,334350.0
2014-11-07 09:30:00,44.57,44.66,44.26,44.29,63600.0,29.568,29.6277,29.3624,29.3823,63600.0
2014-11-07 09:35:00,44.26,44.49,44.19,44.49,19050.0,29.3624,29.5149,29.3159,29.5149,19050.0
2014-11-07 09:40:00,44.49,44.49,44.27,44.35,18600.0,29.5149,29.5149,29.369,29.4221,18600.0
2014-11-07 09:45:00,44.39,44.4,44.32,44.39,20850.0,29.4486,29.4552,29.4022,29.4486,20850.0
2014-11-07 09:50:00,44.37,44.37,44.25,44.25,12600.0,29.4353,29.4353,29.3557,29.3557,12600.0
2014-11-07 09:55:00,44.25,44.29,44.2,44.22,46050.0,29.3557,29.3823,29.3225,29.3358,46050.0
2014-11-07 10:00:00,44.21,44.28,44.21,44.26,24300.0,29.3292,29.3756,29.3292,29.3624,24300.0
2014-11-07 10:05:00,44.27,44.34,44.27,44.34,4350.0,29.369,29.4154,29.369,29.4154,4350.0
2014-11-07 10:10:00,44.35,44.38,44.33,44.33,14250.0,29.4221,29.442,29.4088,29.4088,14250.0
2014-11-07 10:15:00,44.31,44.38,44.31,44.37,12450.0,29.3955,29.442,29.3955,29.4353,12450.0
2014-11-07 10:20:00,44.37,44.37,44.3,44.34,14700.0,29.4353,29.4353,29.3889,29.4154,14700.0
2014-11-07 10:25:00,44.33,44.33,44.3,44.31,11850.0,29.4088,29.4088,29.3889,29.3955,11850.0
2014-11-07 10:30:00,44.31,44.35,44.27,44.32,16200.0,29.3955,29.4221,29.369,29.4022,16200.0
2014-11-07 10:35:00,44.33,44.39,44.3,44.39,11700.0,29.4088,29.4486,29.3889,29.4486,11700.0
2014-11-07 10:40:00,44.39,44.4,44.37,44.38,13650.0,29.4486,29.4552,29.4353,29.442,13650.0
2014-11-07 10:45:00,44.39,44.41,44.38,44.38,19650.0,29.4486,29.4619,29.442,29.442,19650.0
2014-11-07 10:50:00,44.37,44.42,44.34,44.42,59100.0,29.4353,29.4685,29.4154,29.4685,59100.0
2014-11-07 10:55:00,44.42,44.47,44.42,44.47,12750.0,29.4685,29.5017,29.4685,29.5017,12750.0
2014-11-07 11:00:00,44.47,44.52,44.47,44.48,10350.0,29.5017,29.5348,29.5017,29.5083,10350.0
2014-11-07 11:05:00,44.48,44.48,44.44,44.47,25350.0,29.5083,29.5083,29.4818,29.5017,25350.0
2014-11-07 11:10:00,44.47,44.51,44.45,44.47,27450.0,29.5017,29.5282,29.4884,29.5017,27450.0
2014-11-07 11:15:00,44.47,44.51,44.45,44.51,9000.0,29.5017,29.5282,29.4884,29.5282,9000.0
2014-11-07 11:20:00,44.5,44.5,44.47,44.48,3300.0,29.5216,29.5216,29.5017,29.5083,3300.0
2014-11-07 11:25:00,44.47,44.49,44.46,44.48,11550.0,29.5017,29.5149,29.495,29.5083,11550.0
2014-11-07 11:30:00,44.48,44.5,44.47,44.47,13200.0,29.5083,29.5216,29.5017,29.5017,13200.0
2014-11-07 11:35:00,44.47,44.49,44.43,44.49,12750.0,29.5017,29.5149,29.4751,29.5149,12750.0
2014-11-07 11:40:00,44.49,44.51,44.46,44.5,13500.0,29.5149,29.5282,29.495,29.5216,13500.0
2014-11-07 11:45:00,44.51,44.53,44.51,44.51,9300.0,29.5282,29.5415,29.5282,29.5282,9300.0
2014-11-07 11:50:00,44.5,44.56,44.5,44.54,40500.0,29.5216,29.5614,29.5216,29.5481,40500.0
2014-11-07 11:55:00,44.55,44.57,44.51,44.51,11550.0,29.5547,29.568,29.5282,29.5282,11550.0
2014-11-07 12:00:00,44.52,44.53,44.51,44.53,6600.0,29.5348,29.5415,29.5282,29.5415,6600.0
2014-11-07 12:05:00,44.53,44.53,44.51,44.52,7650.0,29.5415,29.5415,29.5282,29.5348,7650.0
2014-11-07 12:10:00,44.52,44.55,44.52,44.53,13800.0,29.5348,29.5547,29.5348,29.5415,13800.0
2014-11-07 12:15:00,44.52,44.54,44.51,44.54,29100.0,29.5348,29.5481,29.5282,29.5481,29100.0
2014-11-07 12:20:00,44.55,44.58,44.55,44.56,5400.0,29.5547,29.5746,29.5547,29.5614,5400.0
2014-11-07 12:25:00,44.55,44.56,44.53,44.53,7200.0,29.5547,29.5614,29.5415,29.5415,7200.0
2014-11-07 12:30:00,44.53,44.54,44.51,44.52,6150.0,29.5415,29.5481,29.5282,29.5348,6150.0
2014-11-07 12:35:00,44.53,44.53,44.51,44.52,7950.0,29.5415,29.5415,29.5282,29.5348,7950.0
2014-11-07 12:40:00,44.52,44.55,44.51,44.55,14100.0,29.5348,29.5547,29.5282,29.5547,14100.0
2014-11-07 12:45:00,44.55,44.57,44.54,44.57,12150.0,29.5547,29.568,29.5481,29.568,12150.0
2014-11-07 12:50:00,44.57,44.57,44.55,44.56,10350.0,29.568,29.568,29.5547,29.5614,10350.0
2014-11-07 12:55:00,44.55,44.59,44.55,44.59,7350.0,29.5547,29.5813,29.5547,29.5813,7350.0
2014-11-07 13:00:00,44.59,44.63,44.59,44.6,14100.0,29.5813,29.6078,29.5813,29.5879,14100.0
2014-11-07 13:05:00,44.6,44.61,44.57,44.58,8700.0,29.5879,29.5945,29.568,29.5746,8700.0
2014-11-07 13:10:00,44.57,44.59,44.46,44.51,84000.0,29.568,29.5813,29.495,29.5282,84000.0
2014-11-07 13:15:00,44.51,44.53,44.49,44.53,33150.0,29.5282,29.5415,29.5149,29.5415,33150.0
2014-11-07 13:20:00,44.53,44.57,44.53,44.56,7650.0,29.5415,29.568,29.5415,29.5614,7650.0
2014-11-07 13:25:00,44.56,44.57,44.53,44.53,9300.0,29.5614,29.568,29.5415,29.5415,9300.0
2014-11-07 13:30:00,44.53,44.6,44.53,44.59,12600.0,29.5415,29.5879,29.5415,29.5813,12600.0
2014-11-07 13:35:00,44.6,44.6,44.55,44.57,14550.0,29.5879,29.5879,29.5547,29.568,14550.0
2014-11-07 13:40:00,44.57,44.58,44.54,44.55,10200.0,29.568,29.5746,29.5481,29.5547,10200.0
2014-11-07 13:45:00,44.54,44.58,44.54,44.56,8850.0,29.5481,29.5746,29.5481,29.5614,8850.0
2014-11-07 13:50:00,44.57,44.57,44.54,44.56,9450.0,29.568,29.568,29.5481,29.5614,9450.0
2014-11-07 13:55:00,44.56,44.57,44.55,44.57,9750.0,29.5614,29.568,29.5547,29.568,9750.0
2014-11-07 14:00:00,44.56,44.57,44.55,44.55,7800.0,29.5614,29.568,29.5547,29.5547,7800.0
2014-11-07 14:05:00,44.57,44.58,44.57,44.57,4050.0,29.568,29.5746,29.568,29.568,4050.0
2014-11-07 14:10:00,44.57,44.57,44.57,44.57,1800.0,29.568,29.568,29.568,29.568,1800.0
2014-11-07 14:15:00,44.57,44.57,44.54,44.55,13950.0,29.568,29.568,29.5481,29.5547,13950.0
2014-11-07 14:20:00,44.55,44.56,44.55,44.55,6450.0,29.5547,29.5614,29.5547,29.5547,6450.0
2014-11-07 14:25:00,44.55,44.55,44.49,44.53,29400.0,29.5547,29.5547,29.5149,29.5415,29400.0
2014-11-07 14:30:00,44.53,44.53,44.51,44.52,23550.0,29.5415,29.5415,29.5282,29.5348,23550.0
2014-11-07 14:35:00,44.51,44.54,44.51,44.54,10500.0,29.5282,29.5481,29.5282,29.5481,10500.0
2014-11-07 14:40:00,44.55,44.57,44.55,44.55,12150.0,29.5547,29.568,29.5547,29.5547,12150.0
2014-11-07 14:45:00,44.55,44.55,44.54,44.55,5550.0,29.5547,29.5547,29.5481,29.5547,5550.0
2014-11-07 14:50:00,44.55,44.55,44.53,44.53,6000.0,29.5547,29.5547,29.5415,29.5415,6000.0
2014-11-07 14:55:00,44.53,44.53,44.48,44.49,12750.0,29.5415,29.5415,29.5083,29.5149,12750.0
2014-11-07 15:00:00,44.49,44.55,44.49,44.55,13350.0,29.5149,29.5547,29.5149,29.5547,13350.0
2014-11-07 15:05:00,44.55,44.57,44.53,44.53,10200.0,29.5547,29.568,29.5415,29.5415,10200.0
2014-11-07 15:10:00,44.51,44.54,44.51,44.53,13500.0,29.5282,29.5481,29.5282,29.5415,13500.0
2014-11-07 15:15:00,44.53,44.53,44.49,44.53,31650.0,29.5415,29.5415,29.5149,29.5415,31650.0
2014-11-07 15:20:00,44.53,44.53,44.51,44.52,12900.0,29.5415,29.5415,29.5282,29.5348,12900.0
2014-11-07 15:25:00,44.53,44.53,44.49,44.49,14700.0,29.5415,29.5415,29.5149,29.5149,14700.0
2014-11-07 15:30:00,44.49,44.51,44.49,44.51,22500.0,29.5149,29.5282,29.5149,29.5282,22500.0
2014-11-07 15:35:00,44.52,44.53,44.49,44.49,15450.0,29.5348,29.5415,29.5149,29.5149,15450.0
2014-11-07 15:40:00,44.49,44.51,44.49,44.51,27600.0,29.5149,29.5282,29.5149,29.5282,27600.0
2014-11-07 15:45:00,44.51,44.55,44.51,44.52,27150.0,29.5282,29.5547,29.5282,29.5348,27150.0
2014-11-07 15:50:00,44.53,44.59,44.53,44.58,78750.0,29.5415,29.5813,29.5415,29.5746,78750.0
2014-11-07 15:55:00,44.58,44.65,44.58,44.63,95850.0,29.5746,29.6211,29.5746,29.6078,95850.0
2014-11-10 09:30:00,44.67,44.67,44.39,44.51,23250.0,29.6343,29.6343,29.4486,29.5282,23250.0
2014-11-10 09:35:00,44.53,44.59,44.53,44.59,3150.0,29.5415,29.5813,29.5415,29.5813,3150.0
2014-11-10 09:40:00,44.58,44.58,44.45,44.55,6750.0,29.5746,29.5746,29.4884,29.5547,6750.0
2014-11-10 09:45:00,44.55,44.61,44.5,44.61,22050.0,29.5547,29.5945,29.5216,29.5945,22050.0
2014-11-10 09:50:00,44.61,44.67,44.57,44.58,48750.0,29.5945,29.6343,29.568,29.5746,48750.0
2014-11-10 09:55:00,44.6,44.65,44.55,44.59,50400.0,29.5879,29.6211,29.5547,29.5813,50400.0
2014-11-10 10:00:00,44.58,44.65,44.58,44.61,62100.0,29.5746,29.6211,29.5746,29.5945,62100.0
2014-11-10 10:05:00,44.61,44.64,44.59,44.59,17400.0,29.5945,29.6144,29.5813,29.5813,17400.0
2014-11-10 10:10:00,44.6,44.63,44.59,44.59,17550.0,29.5879,29.6078,29.5813,29.5813,17550.0
2014-11-10 10:15:00,44.6,44.6,44.57,44.57,6750.0,29.5879,29.5879,29.568,29.568,6750.0
2014-11-10 10:20:00,44.57,44.57,44.45,44.45,11700.0,29.568,29.568,29.4884,29.4884,11700.0
2014-11-10 10:25:00,44.46,44.46,44.41,44.44,8250.0,29.495,29.495,29.4619,29.4818,8250.0
2014-11-10 10:30:00,44.44,44.45,44.41,44.41,16500.0,29.4818,29.4884,29.4619,29.4619,16500.0
2014-11-10 10:35:00,44.41,44.43,44.35,44.37,24450.0,29.4619,29.4751,29.4221,29.4353,24450.0
2014-11-10 10:40:00,44.37,44.45,44.37,44.45,14850.0,29.4353,29.4884,29.4353,29.4884,14850.0
2014-11-10 10:45:00,44.45,44.53,44.45,44.51,10500.0,29.4884,29.5415,29.4884,29.5282,10500.0
2014-11-10 10:50:00,44.53,44.54,44.49,44.51,6750.0,29.5415,29.5481,29.5149,29.5282,6750.0
2014-11-10 10:55:00,44.52,44.54,44.46,44.47,19350.0,29.5348,29.5481,29.495,29.5017,19350.0
2014-11-10 11:00:00,44.47,44.52,44.47,44.52,12150.0,29.5017,29.5348,29.5017,29.5348,12150.0
2014-11-10 11:05:00,44.51,44.55,44.51,44.55,11850.0,29.5282,29.5547,29.5282,29.5547,11850.0
2014-11-10 11:10:00,44.56,44.56,44.51,44.51,7800.0,29.5614,29.5614,29.5282,29.5282,7800.0
2014-11-10 11:15:00,44.51,44.55,44.5,44.51,11400.0,29.5282,29.5547,29.5216,29.5282,11400.0
2014-11-10 11:20:00,44.51,44.53,44.48,44.5,15750.0,29.5282,29.5415,29.5083,29.5216,15750.0
2014-11-10 11:25:00,44.51,44.53,44.49,44.52,32250.0,29.5282,29.5415,29.5149,29.5348,32250.0
2014-11-10 11:30:00,44.52,44.59,44.51,44.58,9000.0,29.5348,29.5813,29.5282,29.5746,9000.0
2014-11-10 11:35:00,44.58,44.61,44.57,44.61,12300.0,29.5746,29.5945,29.568,29.5945,12300.0
2014-11-10 11:40:00,44.63,44.66,44.62,44.63,8400.0,29.6078,29.6277,29.6012,29.6078,8400.0
2014-11-10 11:45:00,44.63,44.64,44.62,44.63,5100.0,29.6078,29.6144,29.6012,29.6078,5100.0
2014-11-10 11:50:00,44.63,44.63,44.57,44.57,35850.0,29.6078,29.6078,29.568,29.568,35850.0
2014-11-10 11:55:00,44.58,44.58,44.52,44.54,14250.0,29.5746,29.5746,29.5348,29.5481,14250.0
2014-11-10 12:00:00,44.54,44.55,44.51,44.52,16350.0,29.5481,29.5547,29.5282,29.5348,16350.0
2014-11-10 12:05:00,44.52,44.53,44.46,44.46,30750.0,29.5348,29.5415,29.495,29.495,30750.0
2014-11-10 12:10:00,44.46,44.47,44.43,44.45,17400.0,29.495,29.5017,29.4751,29.4884,17400.0
2014-11-10 12:15:00,44.45,44.45,44.41,44.42,25950.0,29.4884,29.4884,29.4619,29.4685,25950.0
2014-11-10 12:20:00,44.42,44.45,44.39,44.39,24150.0,29.4685,29.4884,29.4486,29.4486,24150.0
2014-11-10 12:25:00,44.39,44.39,44.33,44.33,15450.0,29.4486,29.4486,29.4088,29.4088,15450.0
2014-11-10 12:30:00,44.33,44.37,44.33,44.36,16050.0,29.4088,29.4353,29.4088,29.4287,16050.0
2014-11-10 12:35:00,44.36,44.39,44.36,44.37,8550.0,29.4287,29.4486,29.4287,29.4353,8550.0
2014-11-10 12:40:00,44.38,44.43,44.38,44.41,12300.0,29.442,29.4751,29.442,29.4619,12300.0
2014-11-10 12:45:00,44.4,44.41,44.39,44.41,5850.0,29.4552,29.4619,29.4486,29.4619,5850.0
2014-11-10 12:50:00,44.42,44.45,44.42,44.43,6300.0,29.4685,29.4884,29.4685,29.4751,6300.0
2014-11-10 12:55:00,44.43,44.45,44.41,44.45,7350.0,29.4751,29.4884,29.4619,29.4884,7350.0
2014-11-10 13:00:00,44.46,44.47,44.43,44.45,10500.0,29.495,29.5017,29.4751,29.4884,10500.0
2014-11-10 13:05:00,44.45,44.49,44.45,44.49,12450.0,29.4884,29.5149,29.4884,29.5149,12450.0
2014-11-10 13:10:00,44.49,44.52,44.49,44.52,10050.0,29.5149,29.5348,29.5149,29.5348,10050.0
2014-11-10 13:15:00,44.52,44.54,44.52,44.52,11700.0,29.5348,29.5481,29.5348,29.5348,11700.0
2014-11-10 13:20:00,44.51,44.55,44.51,44.51,9600.0,29.5282,29.5547,29.5282,29.5282,9600.0
2014-11-10 13:25:00,44.51,44.55,44.51,44.55,6600.0,29.5282,29.5547,29.5282,29.5547,6600.0
2014-11-10 13:30:00,44.55,44.57,44.54,44.57,13500.0,29.5547,29.568,29.5481,29.568,13500.0
2014-11-10 13:35:00,44.57,44.57,44.52,44.53,17100.0,29.568,29.568,29.5348,29.5415,17100.0
2014-11-10 13:40:00,44.53,44.54,44.52,44.54,7950.0,29.5415,29.5481,29.5348,29.5481,7950.0
2014-11-10 13:45:00,44.54,44.54,44.51,44.51,10500.0,29.5481,29.5481,29.5282,29.5282,10500.0
2014-11-10 13:50:00,44.51,44.51,44.46,44.47,17250.0,29.5282,29.5282,29.495,29.5017,17250.0
2014-11-10 13:55:00,44.46,44.46,44.44,44.45,15450.0,29.495,29.495,29.4818,29.4884,15450.0
2014-11-10 14:00:00,44.45,44.46,44.44,44.46,6750.0,29.4884,29.495,29.4818,29.495,6750.0
2014-11-10 14:05:00,44.46,44.51,44.45,44.51,22650.0,29.495,29.5282,29.4884,29.5282,22650.0
2014-11-10 14:10:00,44.51,44.51,44.49,44.5,11100.0,29.5282,29.5282,29.5149,29.5216,11100.0
2014-11-10 14:15:00,44.49,44.49,44.49,44.49,9300.0,29.5149,29.5149,29.5149,29.5149,9300.0
2014-11-10 14:20:00,44.49,44.49,44.45,44.45,20550.0,29.5149,29.5149,29.4884,29.4884,20550.0
2014-11-10 14:25:00,44.46,44.47,44.45,44.45,13350.0,29.495,29.5017,29.4884,29.4884,13350.0
2014-11-10 14:30:00,44.45,44.45,44.43,44.44,19350.0,29.4884,29.4884,29.4751,29.4818,19350.0
2014-11-10 14:35:00,44.44,44.44,44.42,44.43,10050.0,29.4818,29.4818,29.4685,29.4751,10050.0
2014-11-10 14:40:00,44.43,44.43,44.42,44.43,17850.0,29.4751,29.4751,29.4685,29.4751,17850.0
2014-11-10 14:45:00,44.43,44.46,44.42,44.45,9000.0,29.4751,29.495,29.4685,29.4884,9000.0
2014-11-10 14:50:00,44.45,44.49,44.45,44.47,10200.0,29.4884,29.5149,29.4884,29.5017,10200.0
2014-11-10 14:55:00,44.47,44.49,44.45,44.49,12450.0,29.5017,29.5149,29.4884,29.5149,12450.0
2014-11-10 15:00:00,44.49,44.51,44.49,44.49,16050.0,29.5149,29.5282,29.5149,29.5149,16050.0
2014-11-10 15:05:00,44.49,44.51,44.49,44.49,23850.0,29.5149,29.5282,29.5149,29.5149,23850.0
2014-11-10 15:10:00,44.49,44.5,44.48,44.49,25050.0,29.5149,29.5216,29.5083,29.5149,25050.0
2014-11-10 15:15:00,44.48,44.48,44.45,44.46,21750.0,29.5083,29.5083,29.4884,29.495,21750.0
2014-11-10 15:20:00,44.46,44.47,44.46,44.46,20400.0,29.495,29.5017,29.495,29.495,20400.0
2014-11-10 15:25:00,44.46,44.47,44.44,44.44,27000.0,29.495,29.5017,29.4818,29.4818,27000.0
2014-11-10 15:30:00,44.45,44.48,44.44,44.45,16500.0,29.4884,29.5083,29.4818,29.4884,16500.0
2014-11-10 15:35:00,44.45,44.47,44.44,44.45,43350.0,29.4884,29.5017,29.4818,29.4884,43350.0
2014-11-10 15:40:00,44.45,44.49,44.45,44.47,73500.0,29.4884,29.5149,29.4884,29.5017,73500.0
2014-11-10 15:45:00,44.46,44.49,44.46,44.46,48900.0,29.495,29.5149,29.495,29.495,48900.0
2014-11-10 15:50:00,44.46,44.53,44.46,44.51,108150.0,29.495,29.5415,29.495,29.5282,108150.0
2014-11-10 15:55:00,44.51,44.55,44.5,44.54,145500.0,29.5282,29.5547,29.5216,29.5481,145500.0
2014-11-11 09:30:00,44.47,44.49,44.32,44.41,113850.0,29.5017,29.5149,29.4022,29.4619,113850.0
2014-11-11 09:35:00,44.35,44.4,44.27,44.36,6300.0,29.4221,29.4552,29.369,29.4287,6300.0
2014-11-11 09:40:00,44.36,44.4,44.33,44.33,9300.0,29.4287,29.4552,29.4088,29.4088,9300.0
2014-11-11 09:45:00,44.34,44.45,44.34,44.45,7500.0,29.4154,29.4884,29.4154,29.4884,7500.0
2014-11-11 09:50:00,44.45,44.5,44.42,44.47,7050.0,29.4884,29.5216,29.4685,29.5017,7050.0
2014-11-11 09:55:00,44.49,44.52,44.45,44.45,13200.0,29.5149,29.5348,29.4884,29.4884,13200.0
2014-11-11 10:00:00,44.48,44.57,44.48,44.56,13500.0,29.5083,29.568,29.5083,29.5614,13500.0
2014-11-11 10:05:00,44.55,44.57,44.53,44.55,12300.0,29.5547,29.568,29.5415,29.5547,12300.0
2014-11-11 10:10:00,44.56,44.57,44.53,44.53,19050.0,29.5614,29.568,29.5415,29.5415,19050.0
2014-11-11 10:15:00,44.53,44.58,44.47,44.54,27750.0,29.5415,29.5746,29.5017,29.5481,27750.0
2014-11-11 10:20:00,44.54,44.57,44.53,44.57,7950.0,29.5481,29.568,29.5415,29.568,7950.0
2014-11-11 10:25:00,44.56,44.58,44.51,44.53,61200.0,29.5614,29.5746,29.5282,29.5415,61200.0
2014-11-11 10:30:00,44.54,44.56,44.5,44.5,15600.0,29.5481,29.5614,29.5216,29.5216,15600.0
2014-11-11 10:35:00,44.5,44.51,44.47,44.47,13350.0,29.5216,29.5282,29.5017,29.5017,13350.0
2014-11-11 10:40:00,44.47,44.47,44.41,44.43,14700.0,29.5017,29.5017,29.4619,29.4751,14700.0
2014-11-11 10:45:00,44.43,44.47,44.43,44.46,7950.0,29.4751,29.5017,29.4751,29.495,7950.0
2014-11-11 10:50:00,44.49,44.5,44.47,44.47,12750.0,29.5149,29.5216,29.5017,29.5017,12750.0
2014-11-11 10:55:00,44.49,44.53,44.48,44.51,12600.0,29.5149,29.5415,29.5083,29.5282,12600.0
2014-11-11 11:00:00,44.5,44.51,44.45,44.47,8850.0,29.5216,29.5282,29.4884,29.5017,8850.0
2014-11-11 11:05:00,44.46,44.47,44.44,44.45,10800.0,29.495,29.5017,29.4818,29.4884,10800.0
2014-11-11 11:10:00,44.44,44.47,44.43,44.43,16950.0,29.4818,29.5017,29.4751,29.4751,16950.0
2014-11-11 11:15:00,44.43,44.44,44.41,44.43,15300.0,29.4751,29.4818,29.4619,29.4751,15300.0
2014-11-11 11:20:00,44.43,44.47,44.43,44.45,10350.0,29.4751,29.5017,29.4751,29.4884,10350.0
2014-11-11 11:25:00,44.45,44.47,44.43,44.43,16650.0,29.4884,29.5017,29.4751,29.4751,16650.0
2014-11-11 11:30:00,44.44,44.47,44.44,44.45,9900.0,29.4818,29.5017,29.4818,29.4884,9900.0
2014-11-11 11:35:00,44.45,44.46,44.43,44.43,6600.0,29.4884,29.495,29.4751,29.4751,6600.0
2014-11-11 11:40:00,44.43,44.47,44.42,44.44,19950.0,29.4751,29.5017,29.4685,29.4818,19950.0
2014-11-11 11:45:00,44.44,44.44,44.34,44.36,93450.0,29.4818,29.4818,29.4154,29.4287,93450.0
2014-11-11 11:50:00,44.35,44.36,44.25,44.28,116100.0,29.4221,29.4287,29.3557,29.3756,116100.0
2014-11-11 11:55:00,44.29,44.39,44.29,44.33,51750.0,29.3823,29.4486,29.3823,29.4088,51750.0
2014-11-11 12:00:00,44.33,44.37,44.31,44.31,29700.0,29.4088,29.4353,29.3955,29.3955,29700.0
2014-11-11 12:05:00,44.31,44.32,44.29,44.31,7350.0,29.3955,29.4022,29.3823,29.3955,7350.0
2014-11-11 12:10:00,44.31,44.33,44.25,44.25,11550.0,29.3955,29.4088,29.3557,29.3557,11550.0
2014-11-11 12:15:00,44.25,44.26,44.22,44.26,12900.0,29.3557,29.3624,29.3358,29.3624,12900.0
2014-11-11 12:20:00,44.27,44.27,44.23,44.23,29850.0,29.369,29.369,29.3424,29.3424,29850.0
2014-11-11 12:25:00,44.23,44.23,44.2,44.21,11850.0,29.3424,29.3424,29.3225,29.3292,11850.0
2014-11-11 12:30:00,44.2,44.21,44.19,44.21,10800.0,29.3225,29.3292,29.3159,29.3292,10800.0
2014-11-11 12:35:00,44.2,44.23,44.2,44.23,8100.0,29.3225,29.3424,29.3225,29.3424,8100.0
2014-11-11 12:40:00,44.23,44.27,44.23,44.23,7500.0,29.3424,29.369,29.3424,29.3424,7500.0
2014-11-11 12:45:00,44.23,44.25,44.19,44.2,7950.0,29.3424,29.3557,29.3159,29.3225,7950.0
2014-11-11 12:50:00,44.19,44.25,44.19,44.23,4650.0,29.3159,29.3557,29.3159,29.3424,4650.0
2014-11-11 12:55:00,44.22,44.23,44.21,44.21,5250.0,29.3358,29.3424,29.3292,29.3292,5250.0
2014-11-11 13:00:00,44.23,44.23,44.21,44.21,9300.0,29.3424,29.3424,29.3292,29.3292,9300.0
2014-11-11 13:05:00,44.23,44.23,44.21,44.23,2850.0,29.3424,29.3424,29.3292,29.3424,2850.0
2014-11-11 13:10:00,44.23,44.23,44.17,44.17,8700.0,29.3424,29.3424,29.3026,29.3026,8700.0
2014-11-11 13:15:00,44.17,44.22,44.17,44.22,13800.0,29.3026,29.3358,29.3026,29.3358,13800.0
2014-11-11 13:20:00,44.21,44.21,44.19,44.21,6600.0,29.3292,29.3292,29.3159,29.3292,6600.0
2014-11-11 13:25:00,44.22,44.25,44.16,44.17,29700.0,29.3358,29.3557,29.296,29.3026,29700.0
2014-11-11 13:30:00,44.17,44.21,44.16,44.21,15450.0,29.3026,29.3292,29.296,29.3292,15450.0
2014-11-11 13:35:00,44.2,44.2,44.18,44.18,9000.0,29.3225,29.3225,29.3093,29.3093,9000.0
2014-11-11 13:40:00,44.19,44.21,44.17,44.21,8100.0,29.3159,29.3292,29.3026,29.3292,8100.0
2014-11-11 13:45:00,44.2,44.21,44.15,44.17,17550.0,29.3225,29.3292,29.2894,29.3026,17550.0
2014-11-11 13:50:00,44.17,44.17,44.15,44.17,21150.0,29.3026,29.3026,29.2894,29.3026,21150.0
2014-11-11 13:55:00,44.17,44.17,44.16,44.16,10350.0,29.3026,29.3026,29.296,29.296,10350.0
2014-11-11 14:00:00,44.16,44.17,44.14,44.15,14550.0,29.296,29.3026,29.2827,29.2894,14550.0
2014-11-11 14:05:00,44.14,44.15,44.13,44.15,17100.0,29.2827,29.2894,29.2761,29.2894,17100.0
2014-11-11 14:10:00,44.15,44.27,44.15,44.23,102300.0,29.2894,29.369,29.2894,29.3424,102300.0
2014-11-11 14:15:00,44.23,44.28,44.23,44.26,20550.0,29.3424,29.3756,29.3424,29.3624,20550.0
2014-11-11 14:20:00,44.25,44.29,44.25,44.28,11250.0,29.3557,29.3823,29.3557,29.3756,11250.0
2014-11-11 14:25:00,44.29,44.29,44.27,44.27,10350.0,29.3823,29.3823,29.369,29.369,10350.0
2014-11-11 14:30:00,44.27,44.27,44.21,44.21,17400.0,29.369,29.369,29.3292,29.3292,17400.0
2014-11-11 14:35:00,44.21,44.23,44.21,44.23,9450.0,29.3292,29.3424,29.3292,29.3424,9450.0
2014-11-11 14:40:00,44.23,44.23,44.23,44.23,6300.0,29.3424,29.3424,29.3424,29.3424,6300.0
2014-11-11 14:45:00,44.23,44.24,44.23,44.24,15600.0,29.3424,29.3491,29.3424,29.3491,15600.0
2014-11-11 14:50:00,44.23,44.23,44.22,44.23,9750.0,29.3424,29.3424,29.3358,29.3424,9750.0
2014-11-11 14:55:00,44.23,44.25,44.22,44.25,12750.0,29.3424,29.3557,29.3358,29.3557,12750.0
2014-11-11 15:00:00,44.25,44.28,44.23,44.28,19350.0,29.3557,29.3756,29.3424,29.3756,19350.0
2014-11-11 15:05:00,44.28,44.29,44.26,44.29,21000.0,29.3756,29.3823,29.3624,29.3823,21000.0
2014-11-11 15:10:00,44.29,44.29,44.27,44.29,22650.0,29.3823,29.3823,29.369,29.3823,22650.0
2014-11-11 15:15:00,44.28,44.29,44.28,44.29,7800.0,29.3756,29.3823,29.3756,29.3823,7800.0
2014-11-11 15:20:00,44.29,44.31,44.29,44.29,30900.0,29.3823,29.3955,29.3823,29.3823,30900.0
2014-11-11 15:25:00,44.29,44.32,44.29,44.31,24750.0,29.3823,29.4022,29.3823,29.3955,24750.0
2014-11-11 15:30:00,44.31,44.34,44.29,44.31,30750.0,29.3955,29.4154,29.3823,29.3955,30750.0
2014-11-11 15:35:00,44.3,44.37,44.3,44.36,27150.0,29.3889,29.4353,29.3889,29.4287,27150.0
2014-11-11 15:40:00,44.35,44.37,44.35,44.36,41700.0,29.4221,29.4353,29.4221,29.4287,41700.0
2014-11-11 15:45:00,44.36,44.37,44.32,44.37,112650.0,29.4287,29.4353,29.4022,29.4353,112650.0
2014-11-11 15:50:00,44.37,44.41,44.31,44.31,83700.0,29.4353,29.4619,29.3955,29.3955,83700.0
2014-11-11 15:55:00,44.32,44.35,44.28,44.34,149700.0,29.4022,29.4221,29.3756,29.4154,149700.0
2014-11-12 09:30:00,44.11,44.27,43.87,44.19,31050.0,29.3591,29.4656,29.1993,29.4123,31050.0
2014-11-12 09:35:00,44.25,44.31,44.22,44.27,6600.0,29.4523,29.4922,29.4323,29.4656,6600.0
2014-11-12 09:40:00,44.31,44.43,44.3,44.31,18150.0,29.4922,29.5721,29.4855,29.4922,18150.0
2014-11-12 09:45:00,44.3,44.4,44.25,44.4,18150.0,29.4855,29.5521,29.4523,29.5521,18150.0
2014-11-12 09:50:00,44.43,44.46,44.39,44.41,24150.0,29.5721,29.592,29.5454,29.5587,24150.0
2014-11-12 09:55:00,44.41,44.47,44.39,44.46,21600.0,29.5587,29.5987,29.5454,29.592,21600.0
2014-11-12 10:00:00,44.46,44.51,44.45,44.47,17550.0,29.592,29.6253,29.5854,29.5987,17550.0
2014-11-12 10:05:00,44.46,44.49,44.44,44.46,12750.0,29.592,29.612,29.5787,29.592,12750.0
2014-11-12 10:10:00,44.47,44.51,44.45,44.45,10650.0,29.5987,29.6253,29.5854,29.5854,10650.0
2014-11-12 10:15:00,44.43,44.43,44.39,44.41,13350.0,29.5721,29.5721,29.5454,29.5587,13350.0
2014-11-12 10:20:00,44.42,44.48,44.42,44.48,10650.0,29.5654,29.6053,29.5654,29.6053,10650.0
2014-11-12 10:25:00,44.49,44.49,44.41,44.41,9600.0,29.612,29.612,29.5587,29.5587,9600.0
2014-11-12 10:30:00,44.41,44.41,44.37,44.37,4950.0,29.5587,29.5587,29.5321,29.5321,4950.0
2014-11-12 10:35:00,44.37,44.39,44.37,44.37,8250.0,29.5321,29.5454,29.5321,29.5321,8250.0
2014-11-12 10:40:00,44.37,44.39,44.36,44.39,11550.0,29.5321,29.5454,29.5255,29.5454,11550.0
2014-11-12 10:45:00,44.39,44.43,44.39,44.42,12000.0,29.5454,29.5721,29.5454,29.5654,12000.0
2014-11-12 10:50:00,44.42,44.45,44.41,44.41,6750.0,29.5654,29.5854,29.5587,29.5587,6750.0
2014-11-12 10:55:00,44.41,44.43,44.35,44.35,21000.0,29.5587,29.5721,29.5188,29.5188,21000.0
2014-11-12 11:00:00,44.35,44.35,44.33,44.34,12150.0,29.5188,29.5188,29.5055,29.5122,12150.0
2014-11-12 11:05:00,44.33,44.37,44.33,44.35,9750.0,29.5055,29.5321,29.5055,29.5188,9750.0
2014-11-12 11:10:00,44.35,44.37,44.35,44.37,10800.0,29.5188,29.5321,29.5188,29.5321,10800.0
2014-11-12 11:15:00,44.37,44.42,44.37,44.4,11700.0,29.5321,29.5654,29.5321,29.5521,11700.0
2014-11-12 11:20:00,44.39,44.47,44.38,44.46,15600.0,29.5454,29.5987,29.5388,29.592,15600.0
2014-11-12 11:25:00,44.47,44.47,44.44,44.45,10650.0,29.5987,29.5987,29.5787,29.5854,10650.0
2014-11-12 11:30:00,44.45,44.48,44.45,44.48,13350.0,29.5854,29.6053,29.5854,29.6053,13350.0
2014-11-12 11:35:00,44.48,44.53,44.46,44.46,13800.0,29.6053,29.6386,29.592,29.592,13800.0
2014-11-12 11:40:00,44.46,44.5,44.45,44.5,9750.0,29.592,29.6187,29.5854,29.6187,9750.0
2014-11-12 11:45:00,44.5,44.53,44.47,44.5,10650.0,29.6187,29.6386,29.5987,29.6187,10650.0
2014-11-12 11:50:00,44.51,44.56,44.51,44.56,13800.0,29.6253,29.6586,29.6253,29.6586,13800.0
2014-11-12 11:55:00,44.55,44.58,44.54,44.55,15300.0,29.6519,29.6719,29.6453,29.6519,15300.0
2014-11-12 12:00:00,44.55,44.55,44.52,44.53,15000.0,29.6519,29.6519,29.632,29.6386,15000.0
2014-11-12 12:05:00,44.53,44.57,44.53,44.55,10200.0,29.6386,29.6652,29.6386,29.6519,10200.0
2014-11-12 12:10:00,44.53,44.54,44.51,44.54,8550.0,29.6386,29.6453,29.6253,29.6453,8550.0
2014-11-12 12:15:00,44.55,44.58,44.54,44.58,6600.0,29.6519,29.6719,29.6453,29.6719,6600.0
2014-11-12 12:20:00,44.57,44.59,44.57,44.59,3900.0,29.6652,29.6786,29.6652,29.6786,3900.0
2014-11-12 12:25:00,44.59,44.61,44.55,44.55,27750.0,29.6786,29.6919,29.6519,29.6519,27750.0
2014-11-12 12:30:00,44.55,44.55,44.51,44.51,7050.0,29.6519,29.6519,29.6253,29.6253,7050.0
2014-11-12 12:35:00,44.5,44.5,44.49,44.5,5850.0,29.6187,29.6187,29.612,29.6187,5850.0
2014-11-12 12:40:00,44.51,44.53,44.5,44.52,5700.0,29.6253,29.6386,29.6187,29.632,5700.0
2014-11-12 12:45:00,44.53,44.57,44.53,44.55,7950.0,29.6386,29.6652,29.6386,29.6519,7950.0
2014-11-12 12:50:00,44.55,44.56,44.54,44.55,8550.0,29.6519,29.6586,29.6453,29.6519,8550.0
2014-11-12 12:55:00,44.55,44.56,44.54,44.55,14700.0,29.6519,29.6586,29.6453,29.6519,14700.0
2014-11-12 13:00:00,44.56,44.57,44.55,44.56,87000.0,29.6586,29.6652,29.6519,29.6586,87000.0
2014-11-12 13:05:00,44.56,44.59,44.56,44.58,10500.0,29.6586,29.6786,29.6586,29.6719,10500.0
2014-11-12 13:10:00,44.58,44.61,44.58,44.61,9000.0,29.6719,29.6919,29.6719,29.6919,9000.0
2014-11-12 13:15:00,44.61,44.61,44.59,44.61,5850.0,29.6919,29.6919,29.6786,29.6919,5850.0
2014-11-12 13:20:00,44.61,44.64,44.6,44.64,7200.0,29.6919,29.7118,29.6852,29.7118,7200.0
2014-11-12 13:25:00,44.65,44.69,44.65,44.68,26400.0,29.7185,29.7451,29.7185,29.7385,26400.0
2014-11-12 13:30:00,44.68,44.69,44.65,44.66,118500.0,29.7385,29.7451,29.7185,29.7251,118500.0
2014-11-12 13:35:00,44.66,44.66,44.63,44.63,6900.0,29.7251,29.7251,29.7052,29.7052,6900.0
2014-11-12 13:40:00,44.63,44.65,44.63,44.64,11400.0,29.7052,29.7185,29.7052,29.7118,11400.0
2014-11-12 13:45:00,44.64,44.69,44.63,44.67,48150.0,29.7118,29.7451,29.7052,29.7318,48150.0
2014-11-12 13:50:00,44.66,44.67,44.65,44.67,6900.0,29.7251,29.7318,29.7185,29.7318,6900.0
2014-11-12 13:55:00,44.67,44.68,44.65,44.68,13950.0,29.7318,29.7385,29.7185,29.7385,13950.0
2014-11-12 14:00:00,44.67,44.67,44.66,44.67,9750.0,29.7318,29.7318,29.7251,29.7318,9750.0
2014-11-12 14:05:00,44.67,44.69,44.67,44.69,10800.0,29.7318,29.7451,29.7318,29.7451,10800.0
2014-11-12 14:10:00,44.7,44.7,44.69,44.7,14100.0,29.7518,29.7518,29.7451,29.7518,14100.0
2014-11-12 14:15:00,44.69,44.7,44.69,44.69,17850.0,29.7451,29.7518,29.7451,29.7451,17850.0
2014-11-12 14:20:00,44.69,44.7,44.66,44.67,25650.0,29.7451,29.7518,29.7251,29.7318,25650.0
2014-11-12 14:25:00,44.68,44.69,44.66,44.67,12150.0,29.7385,29.7451,29.7251,29.7318,12150.0
2014-11-12 14:30:00,44.67,44.67,44.65,44.65,10950.0,29.7318,29.7318,29.7185,29.7185,10950.0
2014-11-12 14:35:00,44.65,44.67,44.63,44.64,41100.0,29.7185,29.7318,29.7052,29.7118,41100.0
2014-11-12 14:40:00,44.64,44.64,44.63,44.63,13950.0,29.7118,29.7118,29.7052,29.7052,13950.0
2014-11-12 14:45:00,44.63,44.63,44.63,44.63,4650.0,29.7052,29.7052,29.7052,29.7052,4650.0
2014-11-12 14:50:00,44.62,44.62,44.58,44.6,16200.0,29.6985,29.6985,29.6719,29.6852,16200.0
2014-11-12 14:55:00,44.6,44.61,44.59,44.59,5700.0,29.6852,29.6919,29.6786,29.6786,5700.0
2014-11-12 15:00:00,44.59,44.64,44.57,44.62,15150.0,29.6786,29.7118,29.6652,29.6985,15150.0
2014-11-12 15:05:00,44.62,44.65,44.6,44.63,14700.0,29.6985,29.7185,29.6852,29.7052,14700.0
2014-11-12 15:10:00,44.63,44.63,44.6,44.61,13800.0,29.7052,29.7052,29.6852,29.6919,13800.0
2014-11-12 15:15:00,44.61,44.63,44.61,44.63,14400.0,29.6919,29.7052,29.6919,29.7052,14400.0
2014-11-12 15:20:00,44.63,44.64,44.61,44.63,17550.0,29.7052,29.7118,29.6919,29.7052,17550.0
2014-11-12 15:25:00,44.63,44.66,44.63,44.66,13950.0,29.7052,29.7251,29.7052,29.7251,13950.0
2014-11-12 15:30:00,44.67,44.69,44.64,44.67,20550.0,29.7318,29.7451,29.7118,29.7318,20550.0
2014-11-12 15:35:00,44.67,44.68,44.65,44.65,29700.0,29.7318,29.7385,29.7185,29.7185,29700.0
2014-11-12 15:40:00,44.66,44.68,44.65,44.67,11850.0,29.7251,29.7385,29.7185,29.7318,11850.0
2014-11-12 15:45:00,44.67,44.68,44.62,44.64,24750.0,29.7318,29.7385,29.6985,29.7118,24750.0
2014-11-12 15:50:00,44.64,44.66,44.6,44.61,39450.0,29.7118,29.7251,29.6852,29.6919,39450.0
2014-11-12 15:55:00,44.62,44.64,44.59,44.6,92100.0,29.6985,29.7118,29.6786,29.6852,92100.0
2014-11-13 09:30:00,44.7,44.71,44.52,44.59,21750.0,29.7518,29.7584,29.632,29.6786,21750.0
2014-11-13 09:35:00,44.64,44.64,44.6,44.6,1350.0,29.7118,29.7118,29.6852,29.6852,1350.0
2014-11-13 09:40:00,44.61,44.63,44.49,44.49,4500.0,29.6919,29.7052,29.612,29.612,4500.0
2014-11-13 09:45:00,44.53,44.57,44.51,44.55,17100.0,29.6386,29.6652,29.6253,29.6519,17100.0
2014-11-13 09:50:00,44.57,44.68,44.57,44.67,9750.0,29.6652,29.7385,29.6652,29.7318,9750.0
2014-11-13 09:55:00,44.69,44.69,44.65,44.67,3600.0,29.7451,29.7451,29.7185,29.7318,3600.0
2014-11-13 10:00:00,44.67,44.67,44.59,44.59,6900.0,29.7318,29.7318,29.6786,29.6786,6900.0
2014-11-13 10:05:00,44.61,44.67,44.61,44.63,6450.0,29.6919,29.7318,29.6919,29.7052,6450.0
2014-11-13 10:10:00,44.61,44.63,44.56,44.62,11250.0,29.6919,29.7052,29.6586,29.6985,11250.0
2014-11-13 10:15:00,44.61,44.63,44.6,44.6,7650.0,29.6919,29.7052,29.6852,29.6852,7650.0
2014-11-13 10:20:00,44.6,44.6,44.49,44.6,31500.0,29.6852,29.6852,29.612,29.6852,31500.0
2014-11-13 10:25:00,44.6,44.67,44.59,44.63,106200.0,29.6852,29.7318,29.6786,29.7052,106200.0
2014-11-13 10:30:00,44.64,44.67,44.62,44.67,73050.0,29.7118,29.7318,29.6985,29.7318,73050.0
2014-11-13 10:35:00,44.67,44.67,44.65,44.67,21300.0,29.7318,29.7318,29.7185,29.7318,21300.0
2014-11-13 10:40:00,44.65,44.65,44.59,44.65,12000.0,29.7185,29.7185,29.6786,29.7185,12000.0
2014-11-13 10:45:00,44.63,44.69,44.61,44.68,49050.0,29.7052,29.7451,29.6919,29.7385,49050.0
2014-11-13 10:50:00,44.68,44.77,44.68,44.73,21000.0,29.7385,29.7984,29.7385,29.7717,21000.0
2014-11-13 10:55:00,44.73,44.73,44.68,44.69,18450.0,29.7717,29.7717,29.7385,29.7451,18450.0
2014-11-13 11:00:00,44.69,44.7,44.63,44.63,10950.0,29.7451,29.7518,29.7052,29.7052,10950.0
2014-11-13 11:05:00,44.63,44.65,44.56,44.63,26850.0,29.7052,29.7185,29.6586,29.7052,26850.0
2014-11-13 11:10:00,44.63,44.64,44.6,44.62,34050.0,29.7052,29.7118,29.6852,29.6985,34050.0
2014-11-13 11:15:00,44.62,44.63,44.57,44.63,17700.0,29.6985,29.7052,29.6652,29.7052,17700.0
2014-11-13 11:20:00,44.63,44.63,44.57,44.58,11250.0,29.7052,29.7052,29.6652,29.6719,11250.0
2014-11-13 11:25:00,44.57,44.59,44.55,44.57,26250.0,29.6652,29.6786,29.6519,29.6652,26250.0
2014-11-13 11:30:00,44.57,44.59,44.5,44.51,39000.0,29.6652,29.6786,29.6187,29.6253,39000.0
2014-11-13 11:35:00,44.51,44.54,44.45,44.47,22050.0,29.6253,29.6453,29.5854,29.5987,22050.0
2014-11-13 11:40:00,44.47,44.47,44.43,44.45,9900.0,29.5987,29.5987,29.5721,29.5854,9900.0
2014-11-13 11:45:00,44.44,44.52,44.44,44.5,8850.0,29.5787,29.632,29.5787,29.6187,8850.0
2014-11-13 11:50:00,44.51,44.54,44.51,44.53,8250.0,29.6253,29.6453,29.6253,29.6386,8250.0
2014-11-13 11:55:00,44.54,44.54,44.49,44.51,11850.0,29.6453,29.6453,29.612,29.6253,11850.0
2014-11-13 12:00:00,44.51,44.51,44.46,44.46,13050.0,29.6253,29.6253,29.592,29.592,13050.0
2014-11-13 12:05:00,44.45,44.49,44.45,44.46,11850.0,29.5854,29.612,29.5854,29.592,11850.0
2014-11-13 12:10:00,44.47,44.48,44.43,44.44,7350.0,29.5987,29.6053,29.5721,29.5787,7350.0
2014-11-13 12:15:00,44.44,44.47,44.42,44.45,16350.0,29.5787,29.5987,29.5654,29.5854,16350.0
2014-11-13 12:20:00,44.45,44.47,44.44,44.45,5700.0,29.5854,29.5987,29.5787,29.5854,5700.0
2014-11-13 12:25:00,44.45,44.47,44.44,44.47,11550.0,29.5854,29.5987,29.5787,29.5987,11550.0
2014-11-13 12:30:00,44.47,44.49,44.45,44.46,16650.0,29.5987,29.612,29.5854,29.592,16650.0
2014-11-13 12:35:00,44.46,44.47,44.43,44.47,9000.0,29.592,29.5987,29.5721,29.5987,9000.0
2014-11-13 12:40:00,44.47,44.47,44.42,44.46,45150.0,29.5987,29.5987,29.5654,29.592,45150.0
2014-11-13 12:45:00,44.47,44.47,44.44,44.45,9000.0,29.5987,29.5987,29.5787,29.5854,9000.0
2014-11-13 12:50:00,44.45,44.48,44.45,44.45,7050.0,29.5854,29.6053,29.5854,29.5854,7050.0
2014-11-13 12:55:00,44.46,44.47,44.42,44.42,10500.0,29.592,29.5987,29.5654,29.5654,10500.0
2014-11-13 13:00:00,44.42,44.43,44.41,44.41,7050.0,29.5654,29.5721,29.5587,29.5587,7050.0
2014-11-13 13:05:00,44.41,44.41,44.3,44.34,14550.0,29.5587,29.5587,29.4855,29.5122,14550.0
2014-11-13 13:10:00,44.34,44.37,44.33,44.35,8250.0,29.5122,29.5321,29.5055,29.5188,8250.0
2014-11-13 13:15:00,44.35,44.36,44.35,44.35,7800.0,29.5188,29.5255,29.5188,29.5188,7800.0
2014-11-13 13:20:00,44.35,44.35,44.28,44.29,13650.0,29.5188,29.5188,29.4722,29.4789,13650.0
2014-11-13 13:25:00,44.28,44.29,44.27,44.27,16050.0,29.4722,29.4789,29.4656,29.4656,16050.0
2014-11-13 13:30:00,44.27,44.27,44.19,44.19,14400.0,29.4656,29.4656,29.4123,29.4123,14400.0
2014-11-13 13:35:00,44.2,44.23,44.19,44.23,13650.0,29.419,29.4389,29.4123,29.4389,13650.0
2014-11-13 13:40:00,44.22,44.25,44.22,44.23,15150.0,29.4323,29.4523,29.4323,29.4389,15150.0
2014-11-13 13:45:00,44.24,44.24,44.21,44.24,15900.0,29.4456,29.4456,29.4256,29.4456,15900.0
2014-11-13 13:50:00,44.25,44.31,44.25,44.3,22200.0,29.4523,29.4922,29.4523,29.4855,22200.0
2014-11-13 13:55:00,44.29,44.3,44.28,44.29,9300.0,29.4789,29.4855,29.4722,29.4789,9300.0
2014-11-13 14:00:00,44.29,44.35,44.29,44.33,13200.0,29.4789,29.5188,29.4789,29.5055,13200.0
2014-11-13 14:05:00,44.33,44.35,44.33,44.35,7800.0,29.5055,29.5188,29.5055,29.5188,7800.0
2014-11-13 14:10:00,44.35,44.35,44.27,44.28,16950.0,29.5188,29.5188,29.4656,29.4722,16950.0
2014-11-13 14:15:00,44.27,44.29,44.24,44.25,12750.0,29.4656,29.4789,29.4456,29.4523,12750.0
2014-11-13 14:20:00,44.25,44.27,44.24,44.24,11250.0,29.4523,29.4656,29.4456,29.4456,11250.0
2014-11-13 14:25:00,44.24,44.29,44.23,44.29,13200.0,29.4456,29.4789,29.4389,29.4789,13200.0
2014-11-13 14:30:00,44.31,44.36,44.31,44.35,21600.0,29.4922,29.5255,29.4922,29.5188,21600.0
2014-11-13 14:35:00,44.35,44.36,44.33,44.34,13350.0,29.5188,29.5255,29.5055,29.5122,13350.0
2014-11-13 14:40:00,44.34,44.36,44.33,44.36,16350.0,29.5122,29.5255,29.5055,29.5255,16350.0
2014-11-13 14:45:00,44.37,44.39,44.35,44.35,14250.0,29.5321,29.5454,29.5188,29.5188,14250.0
2014-11-13 14:50:00,44.35,44.36,44.33,44.34,11400.0,29.5188,29.5255,29.5055,29.5122,11400.0
2014-11-13 14:55:00,44.34,44.35,44.3,44.32,9900.0,29.5122,29.5188,29.4855,29.4988,9900.0
2014-11-13 15:00:00,44.31,44.37,44.31,44.36,15000.0,29.4922,29.5321,29.4922,29.5255,15000.0
2014-11-13 15:05:00,44.37,44.41,44.36,44.39,16500.0,29.5321,29.5587,29.5255,29.5454,16500.0
2014-11-13 15:10:00,44.4,44.41,44.37,44.37,9600.0,29.5521,29.5587,29.5321,29.5321,9600.0
2014-11-13 15:15:00,44.37,44.41,44.36,44.38,20250.0,29.5321,29.5587,29.5255,29.5388,20250.0
2014-11-13 15:20:00,44.38,44.39,44.35,44.39,13800.0,29.5388,29.5454,29.5188,29.5454,13800.0
2014-11-13 15:25:00,44.39,44.4,44.3,44.3,28950.0,29.5454,29.5521,29.4855,29.4855,28950.0
2014-11-13 15:30:00,44.29,44.33,44.28,44.33,39000.0,29.4789,29.5055,29.4722,29.5055,39000.0
2014-11-13 15:35:00,44.33,44.38,44.33,44.36,52350.0,29.5055,29.5388,29.5055,29.5255,52350.0
2014-11-13 15:40:00,44.36,44.38,44.34,44.35,64800.0,29.5255,29.5388,29.5122,29.5188,64800.0
2014-11-13 15:45:00,44.35,44.35,44.32,44.34,61050.0,29.5188,29.5188,29.4988,29.5122,61050.0
2014-11-13 15:50:00,44.34,44.35,44.29,44.29,112200.0,29.5122,29.5188,29.4789,29.4789,112200.0
2014-11-13 15:55:00,44.29,44.3,44.24,44.3,204300.0,29.4789,29.4855,29.4456,29.4855,204300.0
2014-11-14 09:30:00,44.45,44.45,44.29,44.32,52650.0,29.5854,29.5854,29.4789,29.4988,52650.0
2014-11-14 09:35:00,44.39,44.45,44.38,44.42,5700.0,29.5454,29.5854,29.5388,29.5654,5700.0
2014-11-14 09:40:00,44.44,44.51,44.44,44.45,9450.0,29.5787,29.6253,29.5787,29.5854,9450.0
2014-11-14 09:45:00,44.42,44.43,44.26,44.28,10500.0,29.5654,29.5721,29.4589,29.4722,10500.0
2014-11-14 09:50:00,44.25,44.35,44.25,44.33,14100.0,29.4523,29.5188,29.4523,29.5055,14100.0
2014-11-14 09:55:00,44.33,44.37,44.32,44.35,24150.0,29.5055,29.5321,29.4988,29.5188,24150.0
2014-11-14 10:00:00,44.35,44.47,44.33,44.46,25350.0,29.5188,29.5987,29.5055,29.592,25350.0
2014-11-14 10:05:00,44.47,44.54,44.4,44.54,14550.0,29.5987,29.6453,29.5521,29.6453,14550.0
2014-11-14 10:10:00,44.55,44.57,44.51,44.51,24450.0,29.6519,29.6652,29.6253,29.6253,24450.0
2014-11-14 10:15:00,44.51,44.54,44.47,44.53,5850.0,29.6253,29.6453,29.5987,29.6386,5850.0
2014-11-14 10:20:00,44.53,44.57,44.51,44.57,13800.0,29.6386,29.6652,29.6253,29.6652,13800.0
2014-11-14 10:25:00,44.57,44.58,44.46,44.47,8850.0,29.6652,29.6719,29.592,29.5987,8850.0
2014-11-14 10:30:00,44.47,44.54,44.47,44.49,9300.0,29.5987,29.6453,29.5987,29.612,9300.0
2014-11-14 10:35:00,44.47,44.56,44.47,44.56,4650.0,29.5987,29.6586,29.5987,29.6586,4650.0
2014-11-14 10:40:00,44.55,44.56,44.53,44.53,15150.0,29.6519,29.6586,29.6386,29.6386,15150.0
2014-11-14 10:45:00,44.55,44.58,44.51,44.52,20850.0,29.6519,29.6719,29.6253,29.632,20850.0
2014-11-14 10:50:00,44.51,44.54,44.51,44.53,5700.0,29.6253,29.6453,29.6253,29.6386,5700.0
2014-11-14 10:55:00,44.54,44.56,44.52,44.52,11550.0,29.6453,29.6586,29.632,29.632,11550.0
2014-11-14 11:00:00,44.52,44.55,44.52,44.55,29700.0,29.632,29.6519,29.632,29.6519,29700.0
2014-11-14 11:05:00,44.55,44.57,44.51,44.52,22050.0,29.6519,29.6652,29.6253,29.632,22050.0
2014-11-14 11:10:00,44.52,44.55,44.49,44.52,6600.0,29.632,29.6519,29.612,29.632,6600.0
2014-11-14 11:15:00,44.52,44.54,44.52,44.53,5400.0,29.632,29.6453,29.632,29.6386,5400.0
2014-11-14 11:20:00,44.53,44.55,44.53,44.53,7050.0,29.6386,29.6519,29.6386,29.6386,7050.0
2014-11-14 11:25:00,44.53,44.54,44.47,44.48,6300.0,29.6386,29.6453,29.5987,29.6053,6300.0
2014-11-14 11:30:00,44.48,44.51,44.44,44.51,8850.0,29.6053,29.6253,29.5787,29.6253,8850.0
2014-11-14 11:35:00,44.5,44.5,44.47,44.48,6150.0,29.6187,29.6187,29.5987,29.6053,6150.0
2014-11-14 11:40:00,44.48,44.48,44.43,44.44,11700.0,29.6053,29.6053,29.5721,29.5787,11700.0
2014-11-14 11:45:00,44.45,44.47,44.45,44.47,6150.0,29.5854,29.5987,29.5854,29.5987,6150.0
2014-11-14 11:50:00,44.47,44.49,44.46,44.49,5250.0,29.5987,29.612,29.592,29.612,5250.0
2014-11-14 11:55:00,44.49,44.49,44.45,44.49,8850.0,29.612,29.612,29.5854,29.612,8850.0
2014-11-14 12:00:00,44.48,44.5,44.45,44.5,7200.0,29.6053,29.6187,29.5854,29.6187,7200.0
2014-11-14 12:05:00,44.49,44.49,44.45,44.47,7350.0,29.612,29.612,29.5854,29.5987,7350.0
2014-11-14 12:10:00,44.47,44.48,44.45,44.48,4500.0,29.5987,29.6053,29.5854,29.6053,4500.0
2014-11-14 12:15:00,44.48,44.49,44.43,44.44,5400.0,29.6053,29.612,29.5721,29.5787,5400.0
2014-11-14 12:20:00,44.44,44.48,44.44,44.45,9150.0,29.5787,29.6053,29.5787,29.5854,9150.0
2014-11-14 12:25:00,44.45,44.51,44.45,44.47,21900.0,29.5854,29.6253,29.5854,29.5987,21900.0
2014-11-14 12:30:00,44.46,44.47,44.44,44.47,4350.0,29.592,29.5987,29.5787,29.5987,4350.0
2014-11-14 12:35:00,44.48,44.49,44.45,44.45,20100.0,29.6053,29.612,29.5854,29.5854,20100.0
2014-11-14 12:40:00,44.46,44.46,44.43,44.45,2250.0,29.592,29.592,29.5721,29.5854,2250.0
2014-11-14 12:45:00,44.46,44.48,44.46,44.46,3150.0,29.592,29.6053,29.592,29.592,3150.0
2014-11-14 12:50:00,44.47,44.48,44.45,44.46,22500.0,29.5987,29.6053,29.5854,29.592,22500.0
2014-11-14 12:55:00,44.45,44.46,44.43,44.45,3600.0,29.5854,29.592,29.5721,29.5854,3600.0
2014-11-14 13:00:00,44.44,44.44,44.42,44.43,3600.0,29.5787,29.5787,29.5654,29.5721,3600.0
2014-11-14 13:05:00,44.43,44.47,44.43,44.44,6900.0,29.5721,29.5987,29.5721,29.5787,6900.0
2014-11-14 13:10:00,44.43,44.43,44.4,44.4,2250.0,29.5721,29.5721,29.5521,29.5521,2250.0
2014-11-14 13:15:00,44.41,44.43,44.41,44.41,6600.0,29.5587,29.5721,29.5587,29.5587,6600.0
2014-11-14 13:20:00,44.43,44.43,44.4,44.41,4950.0,29.5721,29.5721,29.5521,29.5587,4950.0
2014-11-14 13:25:00,44.41,44.43,44.4,44.41,5850.0,29.5587,29.5721,29.5521,29.5587,5850.0
2014-11-14 13:30:00,44.41,44.41,44.37,44.37,27300.0,29.5587,29.5587,29.5321,29.5321,27300.0
2014-11-14 13:35:00,44.38,44.38,44.37,44.37,4950.0,29.5388,29.5388,29.5321,29.5321,4950.0
2014-11-14 13:40:00,44.37,44.38,44.35,44.35,10350.0,29.5321,29.5388,29.5188,29.5188,10350.0
2014-11-14 13:45:00,44.35,44.35,44.34,44.35,7650.0,29.5188,29.5188,29.5122,29.5188,7650.0
2014-11-14 13:50:00,44.35,44.36,44.35,44.35,9600.0,29.5188,29.5255,29.5188,29.5188,9600.0
2014-11-14 13:55:00,44.35,44.35,44.31,44.31,11250.0,29.5188,29.5188,29.4922,29.4922,11250.0
2014-11-14 14:00:00,44.31,44.33,44.3,44.3,12150.0,29.4922,29.5055,29.4855,29.4855,12150.0
2014-11-14 14:05:00,44.31,44.35,44.3,44.35,13800.0,29.4922,29.5188,29.4855,29.5188,13800.0
2014-11-14 14:10:00,44.34,44.34,44.32,44.34,11400.0,29.5122,29.5122,29.4988,29.5122,11400.0
2014-11-14 14:15:00,44.34,44.35,44.32,44.35,18750.0,29.5122,29.5188,29.4988,29.5188,18750.0
2014-11-14 14:20:00,44.34,44.34,44.31,44.31,13950.0,29.5122,29.5122,29.4922,29.4922,13950.0
2014-11-14 14:25:00,44.32,44.34,44.32,44.34,12900.0,29.4988,29.5122,29.4988,29.5122,12900.0
2014-11-14 14:30:00,44.34,44.35,44.34,44.35,9000.0,29.5122,29.5188,29.5122,29.5188,9000.0
2014-11-14 14:35:00,44.35,44.37,44.34,44.37,10650.0,29.5188,29.5321,29.5122,29.5321,10650.0
2014-11-14 14:40:00,44.36,44.39,44.36,44.37,13200.0,29.5255,29.5454,29.5255,29.5321,13200.0
2014-11-14 14:45:00,44.37,44.37,44.35,44.36,10500.0,29.5321,29.5321,29.5188,29.5255,10500.0
2014-11-14 14:50:00,44.36,44.37,44.35,44.35,13500.0,29.5255,29.5321,29.5188,29.5188,13500.0
2014-11-14 14:55:00,44.35,44.37,44.33,44.37,8550.0,29.5188,29.5321,29.5055,29.5321,8550.0
2014-11-14 15:00:00,44.37,44.38,44.37,44.37,14550.0,29.5321,29.5388,29.5321,29.5321,14550.0
2014-11-14 15:05:00,44.37,44.39,44.37,44.39,10050.0,29.5321,29.5454,29.5321,29.5454,10050.0
2014-11-14 15:10:00,44.39,44.39,44.37,44.37,15900.0,29.5454,29.5454,29.5321,29.5321,15900.0
2014-11-14 15:15:00,44.37,44.37,44.35,44.37,16200.0,29.5321,29.5321,29.5188,29.5321,16200.0
2014-11-14 15:20:00,44.36,44.37,44.35,44.37,11250.0,29.5255,29.5321,29.5188,29.5321,11250.0
2014-11-14 15:25:00,44.37,44.39,44.37,44.39,24900.0,29.5321,29.5454,29.5321,29.5454,24900.0
2014-11-14 15:30:00,44.39,44.43,44.39,44.43,18600.0,29.5454,29.5721,29.5454,29.5721,18600.0
2014-11-14 15:35:00,44.43,44.43,44.41,44.43,30450.0,29.5721,29.5721,29.5587,29.5721,30450.0
2014-11-14 15:40:00,44.43,44.43,44.37,44.39,24750.0,29.5721,29.5721,29.5321,29.5454,24750.0
2014-11-14 15:45:00,44.39,44.41,44.37,44.37,30000.0,29.5454,29.5587,29.5321,29.5321,30000.0
2014-11-14 15:50:00,44.37,44.41,44.37,44.38,59400.0,29.5321,29.5587,29.5321,29.5388,59400.0
2014-11-14 15:55:00,44.37,44.42,44.37,44.42,76500.0,29.5321,29.5654,29.5321,29.5654,76500.0
2014-11-17 09:30:00,44.43,44.48,44.24,44.33,34200.0,29.5721,29.6053,29.4456,29.5055,34200.0
2014-11-17 09:35:00,44.33,44.47,44.31,44.47,17100.0,29.5055,29.5987,29.4922,29.5987,17100.0
2014-11-17 09:40:00,44.42,44.45,44.33,44.36,5250.0,29.5654,29.5854,29.5055,29.5255,5250.0
2014-11-17 09:45:00,44.3,44.37,44.3,44.35,6600.0,29.4855,29.5321,29.4855,29.5188,6600.0
2014-11-17 09:50:00,44.33,44.44,44.33,44.35,15750.0,29.5055,29.5787,29.5055,29.5188,15750.0
2014-11-17 09:55:00,44.37,44.41,44.32,44.41,7200.0,29.5321,29.5587,29.4988,29.5587,7200.0
2014-11-17 10:00:00,44.41,44.45,44.41,44.42,10200.0,29.5587,29.5854,29.5587,29.5654,10200.0
2014-11-17 10:05:00,44.43,44.45,44.37,44.39,12600.0,29.5721,29.5854,29.5321,29.5454,12600.0
2014-11-17 10:10:00,44.37,44.4,44.35,44.37,6000.0,29.5321,29.5521,29.5188,29.5321,6000.0
2014-11-17 10:15:00,44.42,44.46,44.37,44.43,12750.0,29.5654,29.592,29.5321,29.5721,12750.0
2014-11-17 10:20:00,44.42,44.45,44.37,44.45,5550.0,29.5654,29.5854,29.5321,29.5854,5550.0
2014-11-17 10:25:00,44.46,44.47,44.4,44.41,15450.0,29.592,29.5987,29.5521,29.5587,15450.0
2014-11-17 10:30:00,44.43,44.43,44.38,44.39,6900.0,29.5721,29.5721,29.5388,29.5454,6900.0
2014-11-17 10:35:00,44.4,44.45,44.4,44.41,6000.0,29.5521,29.5854,29.5521,29.5587,6000.0
2014-11-17 10:40:00,44.39,44.42,44.38,44.39,5550.0,29.5454,29.5654,29.5388,29.5454,5550.0
2014-11-17 10:45:00,44.39,44.39,44.34,44.37,18750.0,29.5454,29.5454,29.5122,29.5321,18750.0
2014-11-17 10:50:00,44.36,44.37,44.31,44.34,17400.0,29.5255,29.5321,29.4922,29.5122,17400.0
2014-11-17 10:55:00,44.34,44.35,44.33,44.33,18600.0,29.5122,29.5188,29.5055,29.5055,18600.0
2014-11-17 11:00:00,44.33,44.33,44.31,44.31,9150.0,29.5055,29.5055,29.4922,29.4922,9150.0
2014-11-17 11:05:00,44.33,44.35,44.31,44.32,13800.0,29.5055,29.5188,29.4922,29.4988,13800.0
2014-11-17 11:10:00,44.31,44.33,44.28,44.29,13800.0,29.4922,29.5055,29.4722,29.4789,13800.0
2014-11-17 11:15:00,44.3,44.3,44.27,44.29,34350.0,29.4855,29.4855,29.4656,29.4789,34350.0
2014-11-17 11:20:00,44.3,44.3,44.27,44.27,23250.0,29.4855,29.4855,29.4656,29.4656,23250.0
2014-11-17 11:25:00,44.25,44.28,44.23,44.23,7350.0,29.4523,29.4722,29.4389,29.4389,7350.0
2014-11-17 11:30:00,44.23,44.26,44.19,44.24,6450.0,29.4389,29.4589,29.4123,29.4456,6450.0
2014-11-17 11:35:00,44.25,44.27,44.23,44.27,4500.0,29.4523,29.4656,29.4389,29.4656,4500.0
2014-11-17 11:40:00,44.26,44.29,44.25,44.26,7950.0,29.4589,29.4789,29.4523,29.4589,7950.0
2014-11-17 11:45:00,44.27,44.29,44.27,44.27,4650.0,29.4656,29.4789,29.4656,29.4656,4650.0
2014-11-17 11:50:00,44.28,44.31,44.25,44.31,12300.0,29.4722,29.4922,29.4523,29.4922,12300.0
2014-11-17 11:55:00,44.31,44.33,44.31,44.32,6150.0,29.4922,29.5055,29.4922,29.4988,6150.0
2014-11-17 12:00:00,44.33,44.34,44.29,44.29,7650.0,29.5055,29.5122,29.4789,29.4789,7650.0
2014-11-17 12:05:00,44.32,44.33,44.3,44.31,4500.0,29.4988,29.5055,29.4855,29.4922,4500.0
2014-11-17 12:10:00,44.32,44.35,44.32,44.35,10650.0,29.4988,29.5188,29.4988,29.5188,10650.0
2014-11-17 12:15:00,44.35,44.35,44.32,44.33,12750.0,29.5188,29.5188,29.4988,29.5055,12750.0
2014-11-17 12:20:00,44.33,44.35,44.32,44.32,10050.0,29.5055,29.5188,29.4988,29.4988,10050.0
2014-11-17 12:25:00,44.31,44.35,44.31,44.33,7800.0,29.4922,29.5188,29.4922,29.5055,7800.0
2014-11-17 12:30:00,44.33,44.34,44.32,44.32,4500.0,29.5055,29.5122,29.4988,29.4988,4500.0
2014-11-17 12:35:00,44.33,44.35,44.33,44.35,5100.0,29.5055,29.5188,29.5055,29.5188,5100.0
2014-11-17 12:40:00,44.35,44.4,44.35,44.39,5550.0,29.5188,29.5521,29.5188,29.5454,5550.0
2014-11-17 12:45:00,44.39,44.39,44.38,44.38,4500.0,29.5454,29.5454,29.5388,29.5388,4500.0
2014-11-17 12:50:00,44.38,44.41,44.37,44.41,3450.0,29.5388,29.5587,29.5321,29.5587,3450.0
2014-11-17 12:55:00,44.4,44.41,44.35,44.36,6300.0,29.5521,29.5587,29.5188,29.5255,6300.0
2014-11-17 13:00:00,44.37,44.38,44.36,44.38,3750.0,29.5321,29.5388,29.5255,29.5388,3750.0
2014-11-17 13:05:00,44.39,44.4,44.37,44.4,5400.0,29.5454,29.5521,29.5321,29.5521,5400.0
2014-11-17 13:10:00,44.39,44.43,44.39,44.43,3900.0,29.5454,29.5721,29.5454,29.5721,3900.0
2014-11-17 13:15:00,44.41,44.45,44.41,44.45,9000.0,29.5587,29.5854,29.5587,29.5854,9000.0
2014-11-17 13:20:00,44.44,44.47,44.42,44.46,8550.0,29.5787,29.5987,29.5654,29.592,8550.0
2014-11-17 13:25:00,44.45,44.45,44.42,44.43,6600.0,29.5854,29.5854,29.5654,29.5721,6600.0
2014-11-17 13:30:00,44.43,44.46,44.42,44.42,10500.0,29.5721,29.592,29.5654,29.5654,10500.0
2014-11-17 13:35:00,44.42,44.45,44.42,44.43,4950.0,29.5654,29.5854,29.5654,29.5721,4950.0
2014-11-17 13:40:00,44.44,44.47,44.44,44.46,1800.0,29.5787,29.5987,29.5787,29.592,1800.0
2014-11-17 13:45:00,44.45,44.45,44.37,44.39,8550.0,29.5854,29.5854,29.5321,29.5454,8550.0
2014-11-17 13:50:00,44.38,44.41,44.38,44.39,5550.0,29.5388,29.5587,29.5388,29.5454,5550.0
2014-11-17 13:55:00,44.39,44.43,44.39,44.43,4350.0,29.5454,29.5721,29.5454,29.5721,4350.0
2014-11-17 14:00:00,44.43,44.43,44.41,44.41,11850.0,29.5721,29.5721,29.5587,29.5587,11850.0
2014-11-17 14:05:00,44.42,44.43,44.4,44.41,6600.0,29.5654,29.5721,29.5521,29.5587,6600.0
2014-11-17 14:10:00,44.41,44.45,44.41,44.44,8400.0,29.5587,29.5854,29.5587,29.5787,8400.0
2014-11-17 14:15:00,44.45,44.45,44.44,44.45,2850.0,29.5854,29.5854,29.5787,29.5854,2850.0
2014-11-17 14:20:00,44.44,44.45,44.41,44.41,7800.0,29.5787,29.5854,29.5587,29.5587,7800.0
2014-11-17 14:25:00,44.41,44.43,44.41,44.43,6150.0,29.5587,29.5721,29.5587,29.5721,6150.0
2014-11-17 14:30:00,44.43,44.44,44.41,44.43,12900.0,29.5721,29.5787,29.5587,29.5721,12900.0
2014-11-17 14:35:00,44.44,44.47,44.44,44.47,13050.0,29.5787,29.5987,29.5787,29.5987,13050.0
2014-11-17 14:40:00,44.47,44.47,44.45,44.46,7500.0,29.5987,29.5987,29.5854,29.592,7500.0
2014-11-17 14:45:00,44.45,44.47,44.45,44.45,12000.0,29.5854,29.5987,29.5854,29.5854,12000.0
2014-11-17 14:50:00,44.43,44.46,44.43,44.46,9600.0,29.5721,29.592,29.5721,29.592,9600.0
2014-11-17 14:55:00,44.47,44.47,44.43,44.43,14100.0,29.5987,29.5987,29.5721,29.5721,14100.0
2014-11-17 15:00:00,44.43,44.43,44.4,44.4,12900.0,29.5721,29.5721,29.5521,29.5521,12900.0
2014-11-17 15:05:00,44.41,44.47,44.39,44.47,24900.0,29.5587,29.5987,29.5454,29.5987,24900.0
2014-11-17 15:10:00,44.47,44.47,44.42,44.43,11250.0,29.5987,29.5987,29.5654,29.5721,11250.0
2014-11-17 15:15:00,44.43,44.43,44.41,44.43,12000.0,29.5721,29.5721,29.5587,29.5721,12000.0
2014-11-17 15:20:00,44.42,44.44,44.4,44.43,13650.0,29.5654,29.5787,29.5521,29.5721,13650.0
2014-11-17 15:25:00,44.42,44.43,44.38,44.38,21150.0,29.5654,29.5721,29.5388,29.5388,21150.0
2014-11-17 15:30:00,44.38,44.4,44.38,44.39,35850.0,29.5388,29.5521,29.5388,29.5454,35850.0
2014-11-17 15:35:00,44.39,44.4,44.37,44.39,30600.0,29.5454,29.5521,29.5321,29.5454,30600.0
2014-11-17 15:40:00,44.39,44.39,44.36,44.37,20550.0,29.5454,29.5454,29.5255,29.5321,20550.0
2014-11-17 15:45:00,44.37,44.37,44.35,44.37,24750.0,29.5321,29.5321,29.5188,29.5321,24750.0
2014-11-17 15:50:00,44.37,44.37,44.31,44.31,48300.0,29.5321,29.5321,29.4922,29.4922,48300.0
2014-11-17 15:55:00,44.32,44.37,44.32,44.37,78150.0,29.4988,29.5321,29.4988,29.5321,78150.0
2014-11-18 09:30:00,44.31,44.41,44.27,44.3,40050.0,29.4922,29.5587,29.4656,29.4855,40050.0
2014-11-18 09:35:00,44.3,44.55,44.29,44.5,15750.0,29.4855,29.6519,29.4789,29.6187,15750.0
2014-11-18 09:40:00,44.5,44.63,44.48,44.56,24150.0,29.6187,29.7052,29.6053,29.6586,24150.0
2014-11-18 09:45:00,44.61,44.61,44.47,44.54,15750.0,29.6919,29.6919,29.5987,29.6453,15750.0
2014-11-18 09:50:00,44.55,44.57,44.49,44.53,17100.0,29.6519,29.6652,29.612,29.6386,17100.0
2014-11-18 09:55:00,44.53,44.55,44.48,44.5,12750.0,29.6386,29.6519,29.6053,29.6187,12750.0
2014-11-18 10:00:00,44.49,44.55,44.41,44.44,27000.0,29.612,29.6519,29.5587,29.5787,27000.0
2014-11-18 10:05:00,44.46,44.47,44.39,44.41,12000.0,29.592,29.5987,29.5454,29.5587,12000.0
2014-11-18 10:10:00,44.41,44.47,44.41,44.45,15300.0,29.5587,29.5987,29.5587,29.5854,15300.0
2014-11-18 10:15:00,44.46,44.52,44.45,44.49,12600.0,29.592,29.632,29.5854,29.612,12600.0
2014-11-18 10:20:00,44.49,44.5,44.44,44.45,24150.0,29.612,29.6187,29.5787,29.5854,24150.0
2014-11-18 10:25:00,44.46,44.48,44.43,44.43,7050.0,29.592,29.6053,29.5721,29.5721,7050.0
2014-11-18 10:30:00,44.43,44.43,44.37,44.39,16050.0,29.5721,29.5721,29.5321,29.5454,16050.0
2014-11-18 10:35:00,44.39,44.39,44.25,44.3,18300.0,29.5454,29.5454,29.4523,29.4855,18300.0
2014-11-18 10:40:00,44.3,44.36,44.3,44.31,9600.0,29.4855,29.5255,29.4855,29.4922,9600.0
2014-11-18 10:45:00,44.32,44.33,44.3,44.33,11550.0,29.4988,29.5055,29.4855,29.5055,11550.0
2014-11-18 10:50:00,44.33,44.33,44.26,44.27,13800.0,29.5055,29.5055,29.4589,29.4656,13800.0
2014-11-18 10:55:00,44.27,44.32,44.26,44.29,11100.0,29.4656,29.4988,29.4589,29.4789,11100.0
2014-11-18 11:00:00,44.3,44.33,44.27,44.27,12150.0,29.4855,29.5055,29.4656,29.4656,12150.0
2014-11-18 11:05:00,44.28,44.35,44.27,44.35,9900.0,29.4722,29.5188,29.4656,29.5188,9900.0
2014-11-18 11:10:00,44.36,44.36,44.32,44.33,10650.0,29.5255,29.5255,29.4988,29.5055,10650.0
2014-11-18 11:15:00,44.33,44.38,44.33,44.37,4950.0,29.5055,29.5388,29.5055,29.5321,4950.0
2014-11-18 11:20:00,44.37,44.37,44.35,44.37,5400.0,29.5321,29.5321,29.5188,29.5321,5400.0
2014-11-18 11:25:00,44.37,44.38,44.3,44.31,17850.0,29.5321,29.5388,29.4855,29.4922,17850.0
2014-11-18 11:30:00,44.3,44.33,44.3,44.33,8400.0,29.4855,29.5055,29.4855,29.5055,8400.0
2014-11-18 11:35:00,44.33,44.36,44.31,44.32,28950.0,29.5055,29.5255,29.4922,29.4988,28950.0
2014-11-18 11:40:00,44.32,44.33,44.31,44.33,8550.0,29.4988,29.5055,29.4922,29.5055,8550.0
2014-11-18 11:45:00,44.33,44.34,44.32,44.33,9300.0,29.5055,29.5122,29.4988,29.5055,9300.0
2014-11-18 11:50:00,44.34,44.37,44.33,44.35,9150.0,29.5122,29.5321,29.5055,29.5188,9150.0
2014-11-18 11:55:00,44.34,44.39,44.34,44.39,8100.0,29.5122,29.5454,29.5122,29.5454,8100.0
2014-11-18 12:00:00,44.39,44.4,44.35,44.35,8700.0,29.5454,29.5521,29.5188,29.5188,8700.0
2014-11-18 12:05:00,44.34,44.35,44.33,44.35,12150.0,29.5122,29.5188,29.5055,29.5188,12150.0
2014-11-18 12:10:00,44.35,44.37,44.34,44.37,11550.0,29.5188,29.5321,29.5122,29.5321,11550.0
2014-11-18 12:15:00,44.37,44.38,44.36,44.38,6600.0,29.5321,29.5388,29.5255,29.5388,6600.0
2014-11-18 12:20:00,44.37,44.37,44.34,44.34,11850.0,29.5321,29.5321,29.5122,29.5122,11850.0
2014-11-18 12:25:00,44.34,44.35,44.32,44.33,11400.0,29.5122,29.5188,29.4988,29.5055,11400.0
2014-11-18 12:30:00,44.33,44.35,44.33,44.34,15750.0,29.5055,29.5188,29.5055,29.5122,15750.0
2014-11-18 12:35:00,44.34,44.35,44.31,44.31,16800.0,29.5122,29.5188,29.4922,29.4922,16800.0
2014-11-18 12:40:00,44.31,44.34,44.29,44.29,21750.0,29.4922,29.5122,29.4789,29.4789,21750.0
2014-11-18 12:45:00,44.29,44.31,44.27,44.27,8400.0,29.4789,29.4922,29.4656,29.4656,8400.0
2014-11-18 12:50:00,44.27,44.3,44.27,44.29,11850.0,29.4656,29.4855,29.4656,29.4789,11850.0
2014-11-18 12:55:00,44.3,44.35,44.29,44.35,7800.0,29.4855,29.5188,29.4789,29.5188,7800.0
2014-11-18 13:00:00,44.35,44.35,44.29,44.29,11850.0,29.5188,29.5188,29.4789,29.4789,11850.0
2014-11-18 13:05:00,44.3,44.31,44.29,44.31,18600.0,29.4855,29.4922,29.4789,29.4922,18600.0
2014-11-18 13:10:00,44.31,44.32,44.3,44.31,12150.0,29.4922,29.4988,29.4855,29.4922,12150.0
2014-11-18 13:15:00,44.32,44.33,44.31,44.31,9900.0,29.4988,29.5055,29.4922,29.4922,9900.0
2014-11-18 13:20:00,44.31,44.34,44.31,44.32,16200.0,29.4922,29.5122,29.4922,29.4988,16200.0
2014-11-18 13:25:00,44.32,44.37,44.32,44.37,6750.0,29.4988,29.5321,29.4988,29.5321,6750.0
2014-11-18 13:30:00,44.36,44.36,44.33,44.35,13650.0,29.5255,29.5255,29.5055,29.5188,13650.0
2014-11-18 13:35:00,44.36,44.37,44.33,44.33,11100.0,29.5255,29.5321,29.5055,29.5055,11100.0
2014-11-18 13:40:00,44.33,44.34,44.33,44.33,10500.0,29.5055,29.5122,29.5055,29.5055,10500.0
2014-11-18 13:45:00,44.34,44.36,44.33,44.35,10200.0,29.5122,29.5255,29.5055,29.5188,10200.0
2014-11-18 13:50:00,44.35,44.38,44.34,44.38,8100.0,29.5188,29.5388,29.5122,29.5388,8100.0
2014-11-18 13:55:00,44.38,44.39,44.37,44.39,12450.0,29.5388,29.5454,29.5321,29.5454,12450.0
2014-11-18 14:00:00,44.39,44.44,44.37,44.43,17850.0,29.5454,29.5787,29.5321,29.5721,17850.0
2014-11-18 14:05:00,44.45,44.47,44.43,44.45,12000.0,29.5854,29.5987,29.5721,29.5854,12000.0
2014-11-18 14:10:00,44.45,44.45,44.44,44.45,14700.0,29.5854,29.5854,29.5787,29.5854,14700.0
2014-11-18 14:15:00,44.44,44.45,44.43,44.43,11550.0,29.5787,29.5854,29.5721,29.5721,11550.0
2014-11-18 14:20:00,44.43,44.44,44.4,44.41,11850.0,29.5721,29.5787,29.5521,29.5587,11850.0
2014-11-18 14:25:00,44.41,44.41,44.39,44.39,11100.0,29.5587,29.5587,29.5454,29.5454,11100.0
2014-11-18 14:30:00,44.39,44.39,44.36,44.39,28950.0,29.5454,29.5454,29.5255,29.5454,28950.0
2014-11-18 14:35:00,44.39,44.41,44.38,44.39,8550.0,29.5454,29.5587,29.5388,29.5454,8550.0
2014-11-18 14:40:00,44.39,44.41,44.39,44.41,8700.0,29.5454,29.5587,29.5454,29.5587,8700.0
2014-11-18 14:45:00,44.42,44.42,44.38,44.39,17550.0,29.5654,29.5654,29.5388,29.5454,17550.0
2014-11-18 14:50:00,44.39,44.39,44.37,44.38,11850.0,29.5454,29.5454,29.5321,29.5388,11850.0
2014-11-18 14:55:00,44.38,44.39,44.37,44.37,8250.0,29.5388,29.5454,29.5321,29.5321,8250.0
2014-11-18 15:00:00,44.37,44.39,44.37,44.37,16650.0,29.5321,29.5454,29.5321,29.5321,16650.0
2014-11-18 15:05:00,44.37,44.41,44.37,44.4,13050.0,29.5321,29.5587,29.5321,29.5521,13050.0
2014-11-18 15:10:00,44.41,44.41,44.39,44.4,16200.0,29.5587,29.5587,29.5454,29.5521,16200.0
2014-11-18 15:15:00,44.4,44.4,44.37,44.37,17100.0,29.5521,29.5521,29.5321,29.5321,17100.0
2014-11-18 15:20:00,44.37,44.37,44.34,44.35,21900.0,29.5321,29.5321,29.5122,29.5188,21900.0
2014-11-18 15:25:00,44.34,44.37,44.33,44.33,57600.0,29.5122,29.5321,29.5055,29.5055,57600.0
2014-11-18 15:30:00,44.33,44.34,44.31,44.31,38700.0,29.5055,29.5122,29.4922,29.4922,38700.0
2014-11-18 15:35:00,44.31,44.35,44.31,44.35,17250.0,29.4922,29.5188,29.4922,29.5188,17250.0
2014-11-18 15:40:00,44.35,44.38,44.34,44.37,31350.0,29.5188,29.5388,29.5122,29.5321,31350.0
2014-11-18 15:45:00,44.37,44.38,44.32,44.33,81450.0,29.5321,29.5388,29.4988,29.5055,81450.0
2014-11-18 15:50:00,44.34,44.35,44.31,44.35,46350.0,29.5122,29.5188,29.4922,29.5188,46350.0
2014-11-18 15:55:00,44.35,44.37,44.3,44.36,133050.0,29.5188,29.5321,29.4855,29.5255,133050.0
2014-11-19 09:30:00,44.35,44.41,43.97,44.19,42450.0,29.5188,29.5587,29.2659,29.4123,42450.0
2014-11-19 09:35:00,44.16,44.19,43.99,44.15,19350.0,29.3924,29.4123,29.2792,29.3857,19350.0
2014-11-19 09:40:00,44.14,44.28,44.12,44.27,18150.0,29.379,29.4722,29.3657,29.4656,18150.0
2014-11-19 09:45:00,44.28,44.37,44.26,44.31,13800.0,29.4722,29.5321,29.4589,29.4922,13800.0
2014-11-19 09:50:00,44.31,44.33,44.24,44.31,16800.0,29.4922,29.5055,29.4456,29.4922,16800.0
2014-11-19 09:55:00,44.32,44.37,44.29,44.35,16500.0,29.4988,29.5321,29.4789,29.5188,16500.0
2014-11-19 10:00:00,44.35,44.38,44.33,44.33,33000.0,29.5188,29.5388,29.5055,29.5055,33000.0
2014-11-19 10:05:00,44.33,44.35,44.25,44.35,23700.0,29.5055,29.5188,29.4523,29.5188,23700.0
2014-11-19 10:10:00,44.33,44.33,44.27,44.3,22350.0,29.5055,29.5055,29.4656,29.4855,22350.0
2014-11-19 10:15:00,44.29,44.31,44.25,44.25,18450.0,29.4789,29.4922,29.4523,29.4523,18450.0
2014-11-19 10:20:00,44.27,44.27,44.21,44.24,14400.0,29.4656,29.4656,29.4256,29.4456,14400.0
2014-11-19 10:25:00,44.23,44.24,44.15,44.15,25950.0,29.4389,29.4456,29.3857,29.3857,25950.0
2014-11-19 10:30:00,44.15,44.25,44.15,44.2,12000.0,29.3857,29.4523,29.3857,29.419,12000.0
2014-11-19 10:35:00,44.21,44.22,44.17,44.18,14700.0,29.4256,29.4323,29.399,29.4057,14700.0
2014-11-19 10:40:00,44.17,44.19,44.14,44.17,15900.0,29.399,29.4123,29.379,29.399,15900.0
2014-11-19 10:45:00,44.17,44.21,44.15,44.19,12450.0,29.399,29.4256,29.3857,29.4123,12450.0
2014-11-19 10:50:00,44.18,44.25,44.17,44.23,14250.0,29.4057,29.4523,29.399,29.4389,14250.0
2014-11-19 10:55:00,44.24,44.26,44.21,44.21,15600.0,29.4456,29.4589,29.4256,29.4256,15600.0
2014-11-19 11:00:00,44.2,44.2,44.11,44.11,22950.0,29.419,29.419,29.3591,29.3591,22950.0
2014-11-19 11:05:00,44.11,44.2,44.08,44.19,13650.0,29.3591,29.419,29.3391,29.4123,13650.0
2014-11-19 11:10:00,44.2,44.24,44.19,44.23,10800.0,29.419,29.4456,29.4123,29.4389,10800.0
2014-11-19 11:15:00,44.23,44.26,44.21,44.21,13200.0,29.4389,29.4589,29.4256,29.4256,13200.0
2014-11-19 11:20:00,44.21,44.25,44.21,44.25,5700.0,29.4256,29.4523,29.4256,29.4523,5700.0
2014-11-19 11:25:00,44.25,44.26,44.23,44.23,9300.0,29.4523,29.4589,29.4389,29.4389,9300.0
2014-11-19 11:30:00,44.23,44.28,44.22,44.25,21450.0,29.4389,29.4722,29.4323,29.4523,21450.0
2014-11-19 11:35:00,44.25,44.25,44.23,44.23,12450.0,29.4523,29.4523,29.4389,29.4389,12450.0
2014-11-19 11:40:00,44.23,44.27,44.22,44.27,5550.0,29.4389,29.4656,29.4323,29.4656,5550.0
2014-11-19 11:45:00,44.27,44.29,44.24,44.26,11550.0,29.4656,29.4789,29.4456,29.4589,11550.0
2014-11-19 11:50:00,44.26,44.26,44.21,44.22,17400.0,29.4589,29.4589,29.4256,29.4323,17400.0
2014-11-19 11:55:00,44.23,44.28,44.23,44.28,10500.0,29.4389,29.4722,29.4389,29.4722,10500.0
2014-11-19 12:00:00,44.27,44.28,44.22,44.23,21150.0,29.4656,29.4722,29.4323,29.4389,21150.0
2014-11-19 12:05:00,44.23,44.3,44.23,44.3,15600.0,29.4389,29.4855,29.4389,29.4855,15600.0
2014-11-19 12:10:00,44.31,44.32,44.3,44.31,10950.0,29.4922,29.4988,29.4855,29.4922,10950.0
2014-11-19 12:15:00,44.33,44.37,44.31,44.37,9600.0,29.5055,29.5321,29.4922,29.5321,9600.0
2014-11-19 12:20:00,44.37,44.37,44.32,44.33,12600.0,29.5321,29.5321,29.4988,29.5055,12600.0
2014-11-19 12:25:00,44.33,44.34,44.33,44.33,6450.0,29.5055,29.5122,29.5055,29.5055,6450.0
2014-11-19 12:30:00,44.33,44.33,44.3,44.31,15900.0,29.5055,29.5055,29.4855,29.4922,15900.0
2014-11-19 12:35:00,44.31,44.31,44.28,44.29,8250.0,29.4922,29.4922,29.4722,29.4789,8250.0
2014-11-19 12:40:00,44.28,44.29,44.27,44.29,13650.0,29.4722,29.4789,29.4656,29.4789,13650.0
2014-11-19 12:45:00,44.29,44.29,44.27,44.27,8250.0,29.4789,29.4789,29.4656,29.4656,8250.0
2014-11-19 12:50:00,44.27,44.29,44.27,44.27,11550.0,29.4656,29.4789,29.4656,29.4656,11550.0
2014-11-19 12:55:00,44.28,44.32,44.27,44.32,15750.0,29.4722,29.4988,29.4656,29.4988,15750.0
2014-11-19 13:00:00,44.33,44.33,44.3,44.31,9600.0,29.5055,29.5055,29.4855,29.4922,9600.0
2014-11-19 13:05:00,44.29,44.31,44.28,44.29,13800.0,29.4789,29.4922,29.4722,29.4789,13800.0
2014-11-19 13:10:00,44.29,44.31,44.25,44.26,42450.0,29.4789,29.4922,29.4523,29.4589,42450.0
2014-11-19 13:15:00,44.27,44.27,44.25,44.27,11550.0,29.4656,29.4656,29.4523,29.4656,11550.0
2014-11-19 13:20:00,44.27,44.33,44.27,44.32,9600.0,29.4656,29.5055,29.4656,29.4988,9600.0
2014-11-19 13:25:00,44.32,44.33,44.31,44.31,9450.0,29.4988,29.5055,29.4922,29.4922,9450.0
2014-11-19 13:30:00,44.3,44.31,44.26,44.26,10200.0,29.4855,29.4922,29.4589,29.4589,10200.0
2014-11-19 13:35:00,44.27,44.28,44.26,44.27,11850.0,29.4656,29.4722,29.4589,29.4656,11850.0
2014-11-19 13:40:00,44.27,44.32,44.27,44.3,12750.0,29.4656,29.4988,29.4656,29.4855,12750.0
2014-11-19 13:45:00,44.3,44.31,44.27,44.27,15750.0,29.4855,29.4922,29.4656,29.4656,15750.0
2014-11-19 13:50:00,44.27,44.3,44.26,44.29,8550.0,29.4656,29.4855,29.4589,29.4789,8550.0
2014-11-19 13:55:00,44.3,44.31,44.27,44.28,9300.0,29.4855,29.4922,29.4656,29.4722,9300.0
2014-11-19 14:00:00,44.28,44.42,44.23,44.38,35250.0,29.4722,29.5654,29.4389,29.5388,35250.0
2014-11-19 14:05:00,44.37,44.39,44.34,44.35,14400.0,29.5321,29.5454,29.5122,29.5188,14400.0
2014-11-19 14:10:00,44.35,44.39,44.35,44.36,12000.0,29.5188,29.5454,29.5188,29.5255,12000.0
2014-11-19 14:15:00,44.35,44.39,44.34,44.37,10500.0,29.5188,29.5454,29.5122,29.5321,10500.0
2014-11-19 14:20:00,44.37,44.37,44.25,44.27,24900.0,29.5321,29.5321,29.4523,29.4656,24900.0
2014-11-19 14:25:00,44.28,44.34,44.27,44.29,31200.0,29.4722,29.5122,29.4656,29.4789,31200.0
2014-11-19 14:30:00,44.29,44.37,44.28,44.34,42750.0,29.4789,29.5321,29.4722,29.5122,42750.0
2014-11-19 14:35:00,44.35,44.37,44.29,44.32,32400.0,29.5188,29.5321,29.4789,29.4988,32400.0
2014-11-19 14:40:00,44.32,44.33,44.28,44.29,23250.0,29.4988,29.5055,29.4722,29.4789,23250.0
2014-11-19 14:45:00,44.31,44.33,44.27,44.29,17850.0,29.4922,29.5055,29.4656,29.4789,17850.0
2014-11-19 14:50:00,44.29,44.35,44.29,44.33,13200.0,29.4789,29.5188,29.4789,29.5055,13200.0
2014-11-19 14:55:00,44.33,44.36,44.31,44.33,17400.0,29.5055,29.5255,29.4922,29.5055,17400.0
2014-11-19 15:00:00,44.32,44.32,44.27,44.27,16950.0,29.4988,29.4988,29.4656,29.4656,16950.0
2014-11-19 15:05:00,44.27,44.29,44.27,44.27,36750.0,29.4656,29.4789,29.4656,29.4656,36750.0
2014-11-19 15:10:00,44.27,44.31,44.27,44.28,24000.0,29.4656,29.4922,29.4656,29.4722,24000.0
2014-11-19 15:15:00,44.29,44.35,44.28,44.34,46650.0,29.4789,29.5188,29.4722,29.5122,46650.0
2014-11-19 15:20:00,44.34,44.39,44.33,44.35,33900.0,29.5122,29.5454,29.5055,29.5188,33900.0
2014-11-19 15:25:00,44.35,44.35,44.31,44.31,27150.0,29.5188,29.5188,29.4922,29.4922,27150.0
2014-11-19 15:30:00,44.32,44.34,44.31,44.34,26700.0,29.4988,29.5122,29.4922,29.5122,26700.0
2014-11-19 15:35:00,44.34,44.34,44.31,44.31,28800.0,29.5122,29.5122,29.4922,29.4922,28800.0
2014-11-19 15:40:00,44.31,44.32,44.25,44.3,35250.0,29.4922,29.4988,29.4523,29.4855,35250.0
2014-11-19 15:45:00,44.29,44.33,44.29,44.3,42150.0,29.4789,29.5055,29.4789,29.4855,42150.0
2014-11-19 15:50:00,44.3,44.35,44.29,44.33,87300.0,29.4855,29.5188,29.4789,29.5055,87300.0
2014-11-19 15:55:00,44.33,44.36,44.27,44.27,123600.0,29.5055,29.5255,29.4656,29.4656,123600.0
2014-11-20 09:30:00,43.83,43.9,43.67,43.67,82950.0,29.1727,29.2193,29.0662,29.0662,82950.0
2014-11-20 09:35:00,43.68,43.74,43.65,43.68,41400.0,29.0729,29.1128,29.0529,29.0729,41400.0
2014-11-20 09:40:00,43.73,43.87,43.73,43.83,10800.0,29.1061,29.1993,29.1061,29.1727,10800.0
2014-11-20 09:45:00,43.84,43.99,43.83,43.96,8400.0,29.1794,29.2792,29.1727,29.2592,8400.0
2014-11-20 09:50:00,43.98,44.06,43.95,44.05,14250.0,29.2725,29.3258,29.2526,29.3191,14250.0
2014-11-20 09:55:00,44.05,44.07,43.97,44.01,11100.0,29.3191,29.3324,29.2659,29.2925,11100.0
2014-11-20 10:00:00,44.04,44.14,44.03,44.12,12900.0,29.3125,29.379,29.3058,29.3657,12900.0
2014-11-20 10:05:00,44.13,44.19,44.11,44.17,19050.0,29.3724,29.4123,29.3591,29.399,19050.0
2014-11-20 10:10:00,44.17,44.17,44.08,44.09,15300.0,29.399,29.399,29.3391,29.3458,15300.0
2014-11-20 10:15:00,44.11,44.13,44.07,44.07,13500.0,29.3591,29.3724,29.3324,29.3324,13500.0
2014-11-20 10:20:00,44.07,44.15,44.07,44.14,11250.0,29.3324,29.3857,29.3324,29.379,11250.0
2014-11-20 10:25:00,44.15,44.19,44.15,44.15,9150.0,29.3857,29.4123,29.3857,29.3857,9150.0
2014-11-20 10:30:00,44.17,44.23,44.17,44.2,7350.0,29.399,29.4389,29.399,29.419,7350.0
2014-11-20 10:35:00,44.2,44.26,44.2,44.21,14850.0,29.419,29.4589,29.419,29.4256,14850.0
2014-11-20 10:40:00,44.21,44.26,44.2,44.25,20100.0,29.4256,29.4589,29.419,29.4523,20100.0
2014-11-20 10:45:00,44.25,44.29,44.24,44.25,34050.0,29.4523,29.4789,29.4456,29.4523,34050.0
2014-11-20 10:50:00,44.25,44.25,44.16,44.17,112500.0,29.4523,29.4523,29.3924,29.399,112500.0
2014-11-20 10:55:00,44.17,44.17,44.09,44.1,32850.0,29.399,29.399,29.3458,29.3524,32850.0
2014-11-20 11:00:00,44.1,44.12,44.09,44.1,29250.0,29.3524,29.3657,29.3458,29.3524,29250.0
2014-11-20 11:05:00,44.1,44.11,44.07,44.09,22200.0,29.3524,29.3591,29.3324,29.3458,22200.0
2014-11-20 11:10:00,44.1,44.13,44.07,44.07,40650.0,29.3524,29.3724,29.3324,29.3324,40650.0
2014-11-20 11:15:00,44.08,44.17,44.08,44.17,23700.0,29.3391,29.399,29.3391,29.399,23700.0
2014-11-20 11:20:00,44.17,44.19,44.11,44.12,30750.0,29.399,29.4123,29.3591,29.3657,30750.0
2014-11-20 11:25:00,44.11,44.12,44.09,44.11,29100.0,29.3591,29.3657,29.3458,29.3591,29100.0
2014-11-20 11:30:00,44.11,44.2,44.11,44.2,9750.0,29.3591,29.419,29.3591,29.419,9750.0
2014-11-20 11:35:00,44.21,44.23,44.2,44.22,10650.0,29.4256,29.4389,29.419,29.4323,10650.0
2014-11-20 11:40:00,44.22,44.28,44.21,44.27,4500.0,29.4323,29.4722,29.4256,29.4656,4500.0
2014-11-20 11:45:00,44.29,44.33,44.28,44.33,6600.0,29.4789,29.5055,29.4722,29.5055,6600.0
2014-11-20 11:50:00,44.33,44.33,44.29,44.3,22650.0,29.5055,29.5055,29.4789,29.4855,22650.0
2014-11-20 11:55:00,44.3,44.3,44.24,44.25,16800.0,29.4855,29.4855,29.4456,29.4523,16800.0
2014-11-20 12:00:00,44.24,44.24,44.21,44.21,11250.0,29.4456,29.4456,29.4256,29.4256,11250.0
2014-11-20 12:05:00,44.22,44.24,44.21,44.22,16950.0,29.4323,29.4456,29.4256,29.4323,16950.0
2014-11-20 12:10:00,44.22,44.25,44.22,44.24,11250.0,29.4323,29.4523,29.4323,29.4456,11250.0
2014-11-20 12:15:00,44.24,44.24,44.21,44.23,15000.0,29.4456,29.4456,29.4256,29.4389,15000.0
2014-11-20 12:20:00,44.22,44.24,44.21,44.23,10500.0,29.4323,29.4456,29.4256,29.4389,10500.0
2014-11-20 12:25:00,44.23,44.23,44.21,44.21,12150.0,29.4389,29.4389,29.4256,29.4256,12150.0
2014-11-20 12:30:00,44.21,44.25,44.21,44.25,12600.0,29.4256,29.4523,29.4256,29.4523,12600.0
2014-11-20 12:35:00,44.25,44.25,44.23,44.23,9300.0,29.4523,29.4523,29.4389,29.4389,9300.0
2014-11-20 12:40:00,44.23,44.24,44.19,44.2,11700.0,29.4389,29.4456,29.4123,29.419,11700.0
2014-11-20 12:45:00,44.21,44.23,44.2,44.21,10950.0,29.4256,29.4389,29.419,29.4256,10950.0
2014-11-20 12:50:00,44.21,44.22,44.17,44.19,24750.0,29.4256,29.4323,29.399,29.4123,24750.0
2014-11-20 12:55:00,44.18,44.2,44.17,44.2,4050.0,29.4057,29.419,29.399,29.419,4050.0
2014-11-20 13:00:00,44.21,44.24,44.21,44.24,8100.0,29.4256,29.4456,29.4256,29.4456,8100.0
2014-11-20 13:05:00,44.24,44.24,44.18,44.19,22650.0,29.4456,29.4456,29.4057,29.4123,22650.0
2014-11-20 13:10:00,44.19,44.22,44.17,44.2,11850.0,29.4123,29.4323,29.399,29.419,11850.0
2014-11-20 13:15:00,44.2,44.21,44.18,44.18,16200.0,29.419,29.4256,29.4057,29.4057,16200.0
2014-11-20 13:20:00,44.18,44.19,44.18,44.19,12300.0,29.4057,29.4123,29.4057,29.4123,12300.0
2014-11-20 13:25:00,44.19,44.2,44.19,44.2,13800.0,29.4123,29.419,29.4123,29.419,13800.0
2014-11-20 13:30:00,44.21,44.23,44.2,44.23,8850.0,29.4256,29.4389,29.419,29.4389,8850.0
2014-11-20 13:35:00,44.23,44.24,44.22,44.23,6300.0,29.4389,29.4456,29.4323,29.4389,6300.0
2014-11-20 13:40:00,44.23,44.24,44.23,44.23,11550.0,29.4389,29.4456,29.4389,29.4389,11550.0
2014-11-20 13:45:00,44.23,44.24,44.21,44.23,8100.0,29.4389,29.4456,29.4256,29.4389,8100.0
2014-11-20 13:50:00,44.24,44.25,44.23,44.25,12150.0,29.4456,29.4523,29.4389,29.4523,12150.0
2014-11-20 13:55:00,44.24,44.29,44.24,44.29,15750.0,29.4456,29.4789,29.4456,29.4789,15750.0
2014-11-20 14:00:00,44.29,44.33,44.28,44.31,27000.0,29.4789,29.5055,29.4722,29.4922,27000.0
2014-11-20 14:05:00,44.31,44.33,44.31,44.33,20700.0,29.4922,29.5055,29.4922,29.5055,20700.0
2014-11-20 14:10:00,44.33,44.34,44.29,44.32,26100.0,29.5055,29.5122,29.4789,29.4988,26100.0
2014-11-20 14:15:00,44.32,44.33,44.32,44.32,21150.0,29.4988,29.5055,29.4988,29.4988,21150.0
2014-11-20 14:20:00,44.33,44.34,44.31,44.32,22500.0,29.5055,29.5122,29.4922,29.4988,22500.0
2014-11-20 14:25:00,44.32,44.33,44.31,44.32,9000.0,29.4988,29.5055,29.4922,29.4988,9000.0
2014-11-20 14:30:00,44.31,44.32,44.29,44.29,7350.0,29.4922,29.4988,29.4789,29.4789,7350.0
2014-11-20 14:35:00,44.29,44.29,44.27,44.27,11700.0,29.4789,29.4789,29.4656,29.4656,11700.0
2014-11-20 14:40:00,44.29,44.29,44.26,44.28,20100.0,29.4789,29.4789,29.4589,29.4722,20100.0
2014-11-20 14:45:00,44.28,44.3,44.28,44.29,5100.0,29.4722,29.4855,29.4722,29.4789,5100.0
2014-11-20 14:50:00,44.29,44.3,44.29,44.3,11100.0,29.4789,29.4855,29.4789,29.4855,11100.0
2014-11-20 14:55:00,44.3,44.32,44.27,44.27,21900.0,29.4855,29.4988,29.4656,29.4656,21900.0
2014-11-20 15:00:00,44.27,44.27,44.22,44.24,22650.0,29.4656,29.4656,29.4323,29.4456,22650.0
2014-11-20 15:05:00,44.25,44.28,44.24,44.27,21150.0,29.4523,29.4722,29.4456,29.4656,21150.0
2014-11-20 15:10:00,44.27,44.27,44.25,44.27,16350.0,29.4656,29.4656,29.4523,29.4656,16350.0
2014-11-20 15:15:00,44.28,44.29,44.27,44.29,15150.0,29.4722,29.4789,29.4656,29.4789,15150.0
2014-11-20 15:20:00,44.29,44.3,44.29,44.3,24300.0,29.4789,29.4855,29.4789,29.4855,24300.0
2014-11-20 15:25:00,44.3,44.33,44.3,44.33,24000.0,29.4855,29.5055,29.4855,29.5055,24000.0
2014-11-20 15:30:00,44.33,44.33,44.32,44.33,31950.0,29.5055,29.5055,29.4988,29.5055,31950.0
2014-11-20 15:35:00,44.33,44.33,44.33,44.33,20700.0,29.5055,29.5055,29.5055,29.5055,20700.0
2014-11-20 15:40:00,44.33,44.33,44.3,44.31,40650.0,29.5055,29.5055,29.4855,29.4922,40650.0
2014-11-20 15:45:00,44.31,44.31,44.28,44.29,31800.0,29.4922,29.4922,29.4722,29.4789,31800.0
2014-11-20 15:50:00,44.29,44.3,44.27,44.27,42150.0,29.4789,29.4855,29.4656,29.4656,42150.0
2014-11-20 15:55:00,44.27,44.33,44.27,44.33,87150.0,29.4656,29.5055,29.4656,29.5055,87150.0
2014-11-21 09:30:00,44.95,44.95,44.67,44.85,350850.0,29.9182,29.9182,29.7318,29.8516,350850.0
2014-11-21 09:35:00,44.84,44.87,44.77,44.83,24600.0,29.845,29.8649,29.7984,29.8383,24600.0
2014-11-21 09:40:00,44.83,44.98,44.83,44.9,14100.0,29.8383,29.9381,29.8383,29.8849,14100.0
2014-11-21 09:45:00,44.9,44.99,44.88,44.95,55650.0,29.8849,29.9448,29.8716,29.9182,55650.0
2014-11-21 09:50:00,44.97,44.99,44.91,44.95,16800.0,29.9315,29.9448,29.8915,29.9182,16800.0
2014-11-21 09:55:00,44.95,45.0,44.91,44.99,19800.0,29.9182,29.9514,29.8915,29.9448,19800.0
2014-11-21 10:00:00,44.99,45.02,44.97,44.99,58950.0,29.9448,29.9648,29.9315,29.9448,58950.0
2014-11-21 10:05:00,45.01,45.07,44.99,45.07,36000.0,29.9581,29.998,29.9448,29.998,36000.0
2014-11-21 10:10:00,45.07,45.08,45.03,45.07,40050.0,29.998,30.0047,29.9714,29.998,40050.0
2014-11-21 10:15:00,45.07,45.08,45.01,45.01,17850.0,29.998,30.0047,29.9581,29.9581,17850.0
2014-11-21 10:20:00,45.02,45.07,45.0,45.06,8100.0,29.9648,29.998,29.9514,29.9914,8100.0
2014-11-21 10:25:00,45.06,45.07,45.03,45.03,8100.0,29.9914,29.998,29.9714,29.9714,8100.0
2014-11-21 10:30:00,45.03,45.05,45.01,45.02,7800.0,29.9714,29.9847,29.9581,29.9648,7800.0
2014-11-21 10:35:00,45.01,45.04,45.0,45.01,7800.0,29.9581,29.9781,29.9514,29.9581,7800.0
2014-11-21 10:40:00,45.01,45.01,44.98,45.0,11850.0,29.9581,29.9581,29.9381,29.9514,11850.0
2014-11-21 10:45:00,45.0,45.01,44.98,44.99,11250.0,29.9514,29.9581,29.9381,29.9448,11250.0
2014-11-21 10:50:00,44.97,45.01,44.95,45.0,19350.0,29.9315,29.9581,29.9182,29.9514,19350.0
2014-11-21 10:55:00,44.99,45.0,44.93,44.99,16200.0,29.9448,29.9514,29.9049,29.9448,16200.0
2014-11-21 11:00:00,44.99,45.0,44.93,44.95,6450.0,29.9448,29.9514,29.9049,29.9182,6450.0
2014-11-21 11:05:00,44.95,44.97,44.93,44.97,5400.0,29.9182,29.9315,29.9049,29.9315,5400.0
2014-11-21 11:10:00,44.96,45.0,44.96,44.96,25950.0,29.9248,29.9514,29.9248,29.9248,25950.0
2014-11-21 11:15:00,44.95,44.97,44.94,44.94,10650.0,29.9182,29.9315,29.9115,29.9115,10650.0
2014-11-21 11:20:00,44.95,44.98,44.95,44.95,26550.0,29.9182,29.9381,29.9182,29.9182,26550.0
2014-11-21 11:25:00,44.96,44.97,44.94,44.95,63900.0,29.9248,29.9315,29.9115,29.9182,63900.0
2014-11-21 11:30:00,44.95,44.95,44.91,44.92,40050.0,29.9182,29.9182,29.8915,29.8982,40050.0
2014-11-21 11:35:00,44.92,44.93,44.91,44.93,13200.0,29.8982,29.9049,29.8915,29.9049,13200.0
2014-11-21 11:40:00,44.93,44.94,44.92,44.93,31800.0,29.9049,29.9115,29.8982,29.9049,31800.0
2014-11-21 11:45:00,44.93,44.94,44.91,44.93,30300.0,29.9049,29.9115,29.8915,29.9049,30300.0
2014-11-21 11:50:00,44.93,44.94,44.93,44.94,5400.0,29.9049,29.9115,29.9049,29.9115,5400.0
2014-11-21 11:55:00,44.93,44.93,44.91,44.91,10200.0,29.9049,29.9049,29.8915,29.8915,10200.0
2014-11-21 12:00:00,44.91,44.93,44.89,44.9,20250.0,29.8915,29.9049,29.8782,29.8849,20250.0
2014-11-21 12:05:00,44.9,44.91,44.89,44.9,6600.0,29.8849,29.8915,29.8782,29.8849,6600.0
2014-11-21 12:10:00,44.9,44.93,44.89,44.89,17400.0,29.8849,29.9049,29.8782,29.8782,17400.0
2014-11-21 12:15:00,44.89,44.89,44.85,44.85,6000.0,29.8782,29.8782,29.8516,29.8516,6000.0
2014-11-21 12:20:00,44.84,44.88,44.84,44.87,7650.0,29.845,29.8716,29.845,29.8649,7650.0
2014-11-21 12:25:00,44.87,44.92,44.87,44.89,9900.0,29.8649,29.8982,29.8649,29.8782,9900.0
2014-11-21 12:30:00,44.89,44.93,44.89,44.9,10350.0,29.8782,29.9049,29.8782,29.8849,10350.0
2014-11-21 12:35:00,44.9,44.91,44.88,44.89,8100.0,29.8849,29.8915,29.8716,29.8782,8100.0
2014-11-21 12:40:00,44.89,44.91,44.88,44.88,4800.0,29.8782,29.8915,29.8716,29.8716,4800.0
2014-11-21 12:45:00,44.89,44.89,44.85,44.85,10650.0,29.8782,29.8782,29.8516,29.8516,10650.0
2014-11-21 12:50:00,44.84,44.86,44.83,44.84,5250.0,29.845,29.8583,29.8383,29.845,5250.0
2014-11-21 12:55:00,44.85,44.87,44.83,44.87,5250.0,29.8516,29.8649,29.8383,29.8649,5250.0
2014-11-21 13:00:00,44.88,44.89,44.84,44.88,6600.0,29.8716,29.8782,29.845,29.8716,6600.0
2014-11-21 13:05:00,44.89,44.89,44.85,44.86,37950.0,29.8782,29.8782,29.8516,29.8583,37950.0
2014-11-21 13:10:00,44.87,44.87,44.79,44.81,16350.0,29.8649,29.8649,29.8117,29.825,16350.0
2014-11-21 13:15:00,44.81,44.81,44.79,44.8,3150.0,29.825,29.825,29.8117,29.8183,3150.0
2014-11-21 13:20:00,44.8,44.81,44.79,44.81,8700.0,29.8183,29.825,29.8117,29.825,8700.0
2014-11-21 13:25:00,44.8,44.8,44.75,44.75,4200.0,29.8183,29.8183,29.785,29.785,4200.0
2014-11-21 13:30:00,44.75,44.75,44.71,44.73,13050.0,29.785,29.785,29.7584,29.7717,13050.0
2014-11-21 13:35:00,44.73,44.73,44.71,44.73,6900.0,29.7717,29.7717,29.7584,29.7717,6900.0
2014-11-21 13:40:00,44.73,44.74,44.7,44.71,8550.0,29.7717,29.7784,29.7518,29.7584,8550.0
2014-11-21 13:45:00,44.71,44.74,44.71,44.74,11850.0,29.7584,29.7784,29.7584,29.7784,11850.0
2014-11-21 13:50:00,44.74,44.79,44.73,44.79,17850.0,29.7784,29.8117,29.7717,29.8117,17850.0
2014-11-21 13:55:00,44.81,44.81,44.72,44.73,66750.0,29.825,29.825,29.7651,29.7717,66750.0
2014-11-21 14:00:00,44.73,44.76,44.73,44.75,11250.0,29.7717,29.7917,29.7717,29.785,11250.0
2014-11-21 14:05:00,44.74,44.78,44.74,44.75,17700.0,29.7784,29.805,29.7784,29.785,17700.0
2014-11-21 14:10:00,44.75,44.77,44.73,44.75,34500.0,29.785,29.7984,29.7717,29.785,34500.0
2014-11-21 14:15:00,44.75,44.79,44.75,44.78,7950.0,29.785,29.8117,29.785,29.805,7950.0
2014-11-21 14:20:00,44.77,44.77,44.75,44.76,7800.0,29.7984,29.7984,29.785,29.7917,7800.0
2014-11-21 14:25:00,44.76,44.77,44.75,44.76,20550.0,29.7917,29.7984,29.785,29.7917,20550.0
2014-11-21 14:30:00,44.75,44.8,44.71,44.79,37350.0,29.785,29.8183,29.7584,29.8117,37350.0
2014-11-21 14:35:00,44.79,44.8,44.73,44.76,129300.0,29.8117,29.8183,29.7717,29.7917,129300.0
2014-11-21 14:40:00,44.75,44.79,44.75,44.78,9300.0,29.785,29.8117,29.785,29.805,9300.0
2014-11-21 14:45:00,44.78,44.79,44.77,44.78,17700.0,29.805,29.8117,29.7984,29.805,17700.0
2014-11-21 14:50:00,44.79,44.82,44.79,44.82,12600.0,29.8117,29.8316,29.8117,29.8316,12600.0
2014-11-21 14:55:00,44.81,44.82,44.75,44.77,17700.0,29.825,29.8316,29.785,29.7984,17700.0
2014-11-21 15:00:00,44.77,44.79,44.75,44.76,97350.0,29.7984,29.8117,29.785,29.7917,97350.0
2014-11-21 15:05:00,44.75,44.76,44.67,44.69,41250.0,29.785,29.7917,29.7318,29.7451,41250.0
2014-11-21 15:10:00,44.68,44.71,44.66,44.68,48300.0,29.7385,29.7584,29.7251,29.7385,48300.0
2014-11-21 15:15:00,44.68,44.68,44.66,44.66,27450.0,29.7385,29.7385,29.7251,29.7251,27450.0
2014-11-21 15:20:00,44.66,44.67,44.63,44.63,82050.0,29.7251,29.7318,29.7052,29.7052,82050.0
2014-11-21 15:25:00,44.63,44.65,44.61,44.63,98100.0,29.7052,29.7185,29.6919,29.7052,98100.0
2014-11-21 15:30:00,44.63,44.64,44.6,44.63,99750.0,29.7052,29.7118,29.6852,29.7052,99750.0
2014-11-21 15:35:00,44.63,44.63,44.61,44.61,54300.0,29.7052,29.7052,29.6919,29.6919,54300.0
2014-11-21 15:40:00,44.61,44.63,44.59,44.61,351150.0,29.6919,29.7052,29.6786,29.6919,351150.0
2014-11-21 15:45:00,44.62,44.63,44.59,44.61,72900.0,29.6985,29.7052,29.6786,29.6919,72900.0
2014-11-21 15:50:00,44.65,44.65,44.59,44.59,144150.0,29.7185,29.7185,29.6786,29.6786,144150.0
2014-11-21 15:55:00,44.59,44.65,44.55,44.65,253350.0,29.6786,29.7185,29.6519,29.7185,253350.0
2014-11-24 09:30:00,44.86,45.04,44.7,44.85,47400.0,29.8583,29.9781,29.7518,29.8516,47400.0
2014-11-24 09:35:00,44.86,44.93,44.81,44.93,37650.0,29.8583,29.9049,29.825,29.9049,37650.0
2014-11-24 09:40:00,44.93,44.93,44.81,44.91,19650.0,29.9049,29.9049,29.825,29.8915,19650.0
2014-11-24 09:45:00,44.91,44.94,44.83,44.85,29250.0,29.8915,29.9115,29.8383,29.8516,29250.0
2014-11-24 09:50:00,44.85,44.89,44.76,44.8,24600.0,29.8516,29.8782,29.7917,29.8183,24600.0
2014-11-24 09:55:00,44.8,44.85,44.8,44.81,16500.0,29.8183,29.8516,29.8183,29.825,16500.0
2014-11-24 10:00:00,44.8,44.9,44.8,44.9,67050.0,29.8183,29.8849,29.8183,29.8849,67050.0
2014-11-24 10:05:00,44.91,44.96,44.87,44.93,24000.0,29.8915,29.9248,29.8649,29.9049,24000.0
2014-11-24 10:10:00,44.94,44.94,44.87,44.87,13800.0,29.9115,29.9115,29.8649,29.8649,13800.0
2014-11-24 10:15:00,44.88,44.89,44.86,44.87,10200.0,29.8716,29.8782,29.8583,29.8649,10200.0
2014-11-24 10:20:00,44.87,44.89,44.85,44.87,21600.0,29.8649,29.8782,29.8516,29.8649,21600.0
2014-11-24 10:25:00,44.87,44.89,44.86,44.88,19800.0,29.8649,29.8782,29.8583,29.8716,19800.0
2014-11-24 10:30:00,44.88,44.89,44.83,44.83,7350.0,29.8716,29.8782,29.8383,29.8383,7350.0
2014-11-24 10:35:00,44.83,44.83,44.75,44.77,13200.0,29.8383,29.8383,29.785,29.7984,13200.0
2014-11-24 10:40:00,44.77,44.78,44.68,44.7,55500.0,29.7984,29.805,29.7385,29.7518,55500.0
2014-11-24 10:45:00,44.71,44.75,44.7,44.74,14400.0,29.7584,29.785,29.7518,29.7784,14400.0
2014-11-24 10:50:00,44.75,44.81,44.75,44.79,19500.0,29.785,29.825,29.785,29.8117,19500.0
2014-11-24 10:55:00,44.8,44.8,44.74,44.74,5250.0,29.8183,29.8183,29.7784,29.7784,5250.0
2014-11-24 11:00:00,44.72,44.75,44.71,44.72,6000.0,29.7651,29.785,29.7584,29.7651,6000.0
2014-11-24 11:05:00,44.7,44.7,44.65,44.65,22950.0,29.7518,29.7518,29.7185,29.7185,22950.0
2014-11-24 11:10:00,44.66,44.67,44.65,44.67,6450.0,29.7251,29.7318,29.7185,29.7318,6450.0
2014-11-24 11:15:00,44.66,44.67,44.64,44.66,8400.0,29.7251,29.7318,29.7118,29.7251,8400.0
2014-11-24 11:20:00,44.66,44.67,44.65,44.65,38100.0,29.7251,29.7318,29.7185,29.7185,38100.0
2014-11-24 11:25:00,44.65,44.69,44.65,44.69,8850.0,29.7185,29.7451,29.7185,29.7451,8850.0
2014-11-24 11:30:00,44.71,44.76,44.71,44.75,8250.0,29.7584,29.7917,29.7584,29.785,8250.0
2014-11-24 11:35:00,44.75,44.75,44.71,44.73,6600.0,29.785,29.785,29.7584,29.7717,6600.0
2014-11-24 11:40:00,44.73,44.73,44.71,44.73,6300.0,29.7717,29.7717,29.7584,29.7717,6300.0
2014-11-24 11:45:00,44.73,44.73,44.71,44.72,4650.0,29.7717,29.7717,29.7584,29.7651,4650.0
2014-11-24 11:50:00,44.72,44.74,44.71,44.73,4650.0,29.7651,29.7784,29.7584,29.7717,4650.0
2014-11-24 11:55:00,44.73,44.78,44.73,44.77,15450.0,29.7717,29.805,29.7717,29.7984,15450.0
2014-11-24 12:00:00,44.77,44.78,44.75,44.77,8850.0,29.7984,29.805,29.785,29.7984,8850.0
2014-11-24 12:05:00,44.78,44.78,44.76,44.77,3900.0,29.805,29.805,29.7917,29.7984,3900.0
2014-11-24 12:10:00,44.77,44.77,44.75,44.77,4650.0,29.7984,29.7984,29.785,29.7984,4650.0
2014-11-24 12:15:00,44.76,44.76,44.75,44.75,9450.0,29.7917,29.7917,29.785,29.785,9450.0
2014-11-24 12:20:00,44.75,44.79,44.75,44.79,5250.0,29.785,29.8117,29.785,29.8117,5250.0
2014-11-24 12:25:00,44.79,44.8,44.78,44.79,5700.0,29.8117,29.8183,29.805,29.8117,5700.0
2014-11-24 12:30:00,44.78,44.78,44.75,44.75,3900.0,29.805,29.805,29.785,29.785,3900.0
2014-11-24 12:35:00,44.76,44.78,44.76,44.76,5550.0,29.7917,29.805,29.7917,29.7917,5550.0
2014-11-24 12:40:00,44.77,44.78,44.75,44.77,15450.0,29.7984,29.805,29.785,29.7984,15450.0
2014-11-24 12:45:00,44.75,44.77,44.75,44.75,2250.0,29.785,29.7984,29.785,29.785,2250.0
2014-11-24 12:50:00,44.76,44.77,44.75,44.75,4500.0,29.7917,29.7984,29.785,29.785,4500.0
2014-11-24 12:55:00,44.75,44.76,44.74,44.75,17100.0,29.785,29.7917,29.7784,29.785,17100.0
2014-11-24 13:00:00,44.75,44.76,44.74,44.74,9300.0,29.785,29.7917,29.7784,29.7784,9300.0
2014-11-24 13:05:00,44.75,44.77,44.75,44.76,9750.0,29.785,29.7984,29.785,29.7917,9750.0
2014-11-24 13:10:00,44.76,44.79,44.75,44.77,4200.0,29.7917,29.8117,29.785,29.7984,4200.0
2014-11-24 13:15:00,44.79,44.81,44.79,44.79,6600.0,29.8117,29.825,29.8117,29.8117,6600.0
2014-11-24 13:20:00,44.79,44.82,44.79,44.82,4500.0,29.8117,29.8316,29.8117,29.8316,4500.0
2014-11-24 13:25:00,44.82,44.83,44.81,44.82,4200.0,29.8316,29.8383,29.825,29.8316,4200.0
2014-11-24 13:30:00,44.83,44.83,44.8,44.8,3450.0,29.8383,29.8383,29.8183,29.8183,3450.0
2014-11-24 13:35:00,44.81,44.83,44.81,44.82,4950.0,29.825,29.8383,29.825,29.8316,4950.0
2014-11-24 13:40:00,44.83,44.83,44.81,44.82,6600.0,29.8383,29.8383,29.825,29.8316,6600.0
2014-11-24 13:45:00,44.83,44.83,44.82,44.83,8100.0,29.8383,29.8383,29.8316,29.8383,8100.0
2014-11-24 13:50:00,44.83,44.83,44.83,44.83,5850.0,29.8383,29.8383,29.8383,29.8383,5850.0
2014-11-24 13:55:00,44.83,44.84,44.82,44.82,12450.0,29.8383,29.845,29.8316,29.8316,12450.0
2014-11-24 14:00:00,44.83,44.84,44.83,44.83,17100.0,29.8383,29.845,29.8383,29.8383,17100.0
2014-11-24 14:05:00,44.83,44.84,44.83,44.83,18750.0,29.8383,29.845,29.8383,29.8383,18750.0
2014-11-24 14:10:00,44.83,44.84,44.81,44.83,8250.0,29.8383,29.845,29.825,29.8383,8250.0
2014-11-24 14:15:00,44.83,44.84,44.83,44.83,3750.0,29.8383,29.845,29.8383,29.8383,3750.0
2014-11-24 14:20:00,44.83,44.84,44.83,44.83,6300.0,29.8383,29.845,29.8383,29.8383,6300.0
2014-11-24 14:25:00,44.83,44.84,44.82,44.83,14400.0,29.8383,29.845,29.8316,29.8383,14400.0
2014-11-24 14:30:00,44.83,44.84,44.82,44.82,16500.0,29.8383,29.845,29.8316,29.8316,16500.0
2014-11-24 14:35:00,44.82,44.82,44.8,44.81,6150.0,29.8316,29.8316,29.8183,29.825,6150.0
2014-11-24 14:40:00,44.81,44.83,44.81,44.82,7350.0,29.825,29.8383,29.825,29.8316,7350.0
2014-11-24 14:45:00,44.82,44.84,44.82,44.84,48150.0,29.8316,29.845,29.8316,29.845,48150.0
2014-11-24 14:50:00,44.84,44.84,44.81,44.82,12150.0,29.845,29.845,29.825,29.8316,12150.0
2014-11-24 14:55:00,44.83,44.83,44.77,44.78,10950.0,29.8383,29.8383,29.7984,29.805,10950.0
2014-11-24 15:00:00,44.79,44.82,44.79,44.8,14700.0,29.8117,29.8316,29.8117,29.8183,14700.0
2014-11-24 15:05:00,44.8,44.82,44.79,44.8,13650.0,29.8183,29.8316,29.8117,29.8183,13650.0
2014-11-24 15:10:00,44.81,44.81,44.79,44.79,7200.0,29.825,29.825,29.8117,29.8117,7200.0
2014-11-24 15:15:00,44.79,44.79,44.77,44.78,18300.0,29.8117,29.8117,29.7984,29.805,18300.0
2014-11-24 15:20:00,44.78,44.82,44.78,44.81,11850.0,29.805,29.8316,29.805,29.825,11850.0
2014-11-24 15:25:00,44.81,44.85,44.81,44.83,8400.0,29.825,29.8516,29.825,29.8383,8400.0
2014-11-24 15:30:00,44.84,44.86,44.83,44.83,12750.0,29.845,29.8583,29.8383,29.8383,12750.0
2014-11-24 15:35:00,44.83,44.85,44.82,44.85,30150.0,29.8383,29.8516,29.8316,29.8516,30150.0
2014-11-24 15:40:00,44.85,44.87,44.84,44.86,18600.0,29.8516,29.8649,29.845,29.8583,18600.0
2014-11-24 15:45:00,44.87,44.89,44.86,44.87,22950.0,29.8649,29.8782,29.8583,29.8649,22950.0
2014-11-24 15:50:00,44.87,44.92,44.87,44.91,31950.0,29.8649,29.8982,29.8649,29.8915,31950.0
2014-11-24 15:55:00,44.91,44.91,44.88,44.9,128100.0,29.8915,29.8915,29.8716,29.8849,128100.0
2014-11-25 09:30:00,45.03,45.08,44.93,45.05,48600.0,29.9714,30.0047,29.9049,29.9847,48600.0
2014-11-25 09:35:00,45.04,45.06,44.99,45.02,32850.0,29.9781,29.9914,29.9448,29.9648,32850.0
2014-11-25 09:40:00,45.04,45.06,44.95,45.05,46950.0,29.9781,29.9914,29.9182,29.9847,46950.0
2014-11-25 09:45:00,45.05,45.06,45.03,45.03,30600.0,29.9847,29.9914,29.9714,29.9714,30600.0
2014-11-25 09:50:00,45.04,45.04,44.99,45.02,27750.0,29.9781,29.9781,29.9448,29.9648,27750.0
2014-11-25 09:55:00,45.02,45.04,45.0,45.01,27750.0,29.9648,29.9781,29.9514,29.9581,27750.0
2014-11-25 10:00:00,45.0,45.01,44.89,44.9,37500.0,29.9514,29.9581,29.8782,29.8849,37500.0
2014-11-25 10:05:00,44.91,45.01,44.86,44.95,665700.0,29.8915,29.9581,29.8583,29.9182,665700.0
2014-11-25 10:10:00,44.95,45.06,44.95,45.05,22800.0,29.9182,29.9914,29.9182,29.9847,22800.0
2014-11-25 10:15:00,45.04,45.04,44.97,44.98,12900.0,29.9781,29.9781,29.9315,29.9381,12900.0
2014-11-25 10:20:00,44.99,45.04,44.98,45.02,22500.0,29.9448,29.9781,29.9381,29.9648,22500.0
2014-11-25 10:25:00,45.01,45.15,45.0,45.15,29100.0,29.9581,30.0513,29.9514,30.0513,29100.0
2014-11-25 10:30:00,45.13,45.13,45.07,45.08,11250.0,30.038,30.038,29.998,30.0047,11250.0
2014-11-25 10:35:00,45.08,45.11,45.07,45.09,13500.0,30.0047,30.0247,29.998,30.0113,13500.0
2014-11-25 10:40:00,45.09,45.09,45.06,45.09,11400.0,30.0113,30.0113,29.9914,30.0113,11400.0
2014-11-25 10:45:00,45.1,45.1,45.03,45.03,11100.0,30.018,30.018,29.9714,29.9714,11100.0
2014-11-25 10:50:00,45.03,45.05,44.99,45.02,13050.0,29.9714,29.9847,29.9448,29.9648,13050.0
2014-11-25 10:55:00,45.02,45.03,45.01,45.03,8400.0,29.9648,29.9714,29.9581,29.9714,8400.0
2014-11-25 11:00:00,45.03,45.05,45.02,45.03,11550.0,29.9714,29.9847,29.9648,29.9714,11550.0
2014-11-25 11:05:00,45.04,45.05,44.97,44.99,10050.0,29.9781,29.9847,29.9315,29.9448,10050.0
2014-11-25 11:10:00,44.99,45.0,44.98,45.0,9750.0,29.9448,29.9514,29.9381,29.9514,9750.0
2014-11-25 11:15:00,44.99,45.02,44.97,45.01,10200.0,29.9448,29.9648,29.9315,29.9581,10200.0
2014-11-25 11:20:00,45.01,45.04,45.01,45.03,9900.0,29.9581,29.9781,29.9581,29.9714,9900.0
2014-11-25 11:25:00,45.03,45.05,45.01,45.01,15750.0,29.9714,29.9847,29.9581,29.9581,15750.0
2014-11-25 11:30:00,45.0,45.14,45.0,45.13,27600.0,29.9514,30.0446,29.9514,30.038,27600.0
2014-11-25 11:35:00,45.12,45.13,45.09,45.12,16650.0,30.0313,30.038,30.0113,30.0313,16650.0
2014-11-25 11:40:00,45.13,45.13,45.04,45.07,46800.0,30.038,30.038,29.9781,29.998,46800.0
2014-11-25 11:45:00,45.07,45.07,45.05,45.07,46350.0,29.998,29.998,29.9847,29.998,46350.0
2014-11-25 11:50:00,45.06,45.07,45.0,45.0,41400.0,29.9914,29.998,29.9514,29.9514,41400.0
2014-11-25 11:55:00,45.01,45.06,44.99,45.05,30300.0,29.9581,29.9914,29.9448,29.9847,30300.0
2014-11-25 12:00:00,45.05,45.16,45.05,45.14,32700.0,29.9847,30.0579,29.9847,30.0446,32700.0
2014-11-25 12:05:00,45.15,45.17,45.15,45.17,15750.0,30.0513,30.0646,30.0513,30.0646,15750.0
2014-11-25 12:10:00,45.17,45.21,45.17,45.17,17850.0,30.0646,30.0912,30.0646,30.0646,17850.0
2014-11-25 12:15:00,45.17,45.19,45.16,45.16,8250.0,30.0646,30.0779,30.0579,30.0579,8250.0
2014-11-25 12:20:00,45.17,45.19,45.14,45.19,15900.0,30.0646,30.0779,30.0446,30.0779,15900.0
2014-11-25 12:25:00,45.18,45.22,45.18,45.21,10200.0,30.0712,30.0979,30.0712,30.0912,10200.0
2014-11-25 12:30:00,45.21,45.27,45.21,45.25,37500.0,30.0912,30.1312,30.0912,30.1178,37500.0
2014-11-25 12:35:00,45.25,45.27,45.23,45.27,12150.0,30.1178,30.1312,30.1045,30.1312,12150.0
2014-11-25 12:40:00,45.27,45.34,45.26,45.33,36900.0,30.1312,30.1777,30.1245,30.1711,36900.0
2014-11-25 12:45:00,45.33,45.33,45.31,45.32,6900.0,30.1711,30.1711,30.1578,30.1644,6900.0
2014-11-25 12:50:00,45.33,45.33,45.29,45.3,8850.0,30.1711,30.1711,30.1445,30.1511,8850.0
2014-11-25 12:55:00,45.31,45.32,45.3,45.32,18450.0,30.1578,30.1644,30.1511,30.1644,18450.0
2014-11-25 13:00:00,45.32,45.32,45.31,45.31,3450.0,30.1644,30.1644,30.1578,30.1578,3450.0
2014-11-25 13:05:00,45.31,45.32,45.3,45.32,9600.0,30.1578,30.1644,30.1511,30.1644,9600.0
2014-11-25 13:10:00,45.31,45.33,45.31,45.32,5400.0,30.1578,30.1711,30.1578,30.1644,5400.0
2014-11-25 13:15:00,45.31,45.32,45.29,45.3,9150.0,30.1578,30.1644,30.1445,30.1511,9150.0
2014-11-25 13:20:00,45.29,45.33,45.29,45.33,12300.0,30.1445,30.1711,30.1445,30.1711,12300.0
2014-11-25 13:25:00,45.34,45.36,45.32,45.33,19500.0,30.1777,30.1911,30.1644,30.1711,19500.0
2014-11-25 13:30:00,45.33,45.35,45.31,45.35,164100.0,30.1711,30.1844,30.1578,30.1844,164100.0
2014-11-25 13:35:00,45.35,45.35,45.32,45.33,9450.0,30.1844,30.1844,30.1644,30.1711,9450.0
2014-11-25 13:40:00,45.32,45.33,45.29,45.29,12000.0,30.1644,30.1711,30.1445,30.1445,12000.0
2014-11-25 13:45:00,45.3,45.3,45.29,45.29,8850.0,30.1511,30.1511,30.1445,30.1445,8850.0
2014-11-25 13:50:00,45.29,45.3,45.27,45.29,9150.0,30.1445,30.1511,30.1312,30.1445,9150.0
2014-11-25 13:55:00,45.28,45.29,45.26,45.27,9150.0,30.1378,30.1445,30.1245,30.1312,9150.0
2014-11-25 14:00:00,45.26,45.29,45.26,45.29,27000.0,30.1245,30.1445,30.1245,30.1445,27000.0
2014-11-25 14:05:00,45.28,45.29,45.25,45.27,16950.0,30.1378,30.1445,30.1178,30.1312,16950.0
2014-11-25 14:10:00,45.26,45.29,45.26,45.29,17700.0,30.1245,30.1445,30.1245,30.1445,17700.0
2014-11-25 14:15:00,45.29,45.29,45.27,45.27,3750.0,30.1445,30.1445,30.1312,30.1312,3750.0
2014-11-25 14:20:00,45.26,45.28,45.26,45.27,8700.0,30.1245,30.1378,30.1245,30.1312,8700.0
2014-11-25 14:25:00,45.26,45.28,45.25,45.27,12600.0,30.1245,30.1378,30.1178,30.1312,12600.0
2014-11-25 14:30:00,45.28,45.28,45.27,45.28,7350.0,30.1378,30.1378,30.1312,30.1378,7350.0
2014-11-25 14:35:00,45.27,45.29,45.26,45.27,17100.0,30.1312,30.1445,30.1245,30.1312,17100.0
2014-11-25 14:40:00,45.27,45.28,45.25,45.27,9450.0,30.1312,30.1378,30.1178,30.1312,9450.0
2014-11-25 14:45:00,45.26,45.27,45.23,45.24,16200.0,30.1245,30.1312,30.1045,30.1112,16200.0
2014-11-25 14:50:00,45.24,45.25,45.22,45.25,14250.0,30.1112,30.1178,30.0979,30.1178,14250.0
2014-11-25 14:55:00,45.24,45.26,45.23,45.25,14550.0,30.1112,30.1245,30.1045,30.1178,14550.0
2014-11-25 15:00:00,45.25,45.26,45.23,45.24,12300.0,30.1178,30.1245,30.1045,30.1112,12300.0
2014-11-25 15:05:00,45.23,45.29,45.23,45.25,23400.0,30.1045,30.1445,30.1045,30.1178,23400.0
2014-11-25 15:10:00,45.25,45.26,45.23,45.23,31800.0,30.1178,30.1245,30.1045,30.1045,31800.0
2014-11-25 15:15:00,45.23,45.25,45.23,45.24,18150.0,30.1045,30.1178,30.1045,30.1112,18150.0
2014-11-25 15:20:00,45.24,45.29,45.23,45.27,36450.0,30.1112,30.1445,30.1045,30.1312,36450.0
2014-11-25 15:25:00,45.27,45.3,45.27,45.3,23250.0,30.1312,30.1511,30.1312,30.1511,23250.0
2014-11-25 15:30:00,45.3,45.33,45.29,45.33,66450.0,30.1511,30.1711,30.1445,30.1711,66450.0
2014-11-25 15:35:00,45.33,45.36,45.33,45.33,36600.0,30.1711,30.1911,30.1711,30.1711,36600.0
2014-11-25 15:40:00,45.33,45.33,45.3,45.31,35550.0,30.1711,30.1711,30.1511,30.1578,35550.0
2014-11-25 15:45:00,45.31,45.31,45.29,45.3,181500.0,30.1578,30.1578,30.1445,30.1511,181500.0
2014-11-25 15:50:00,45.3,45.31,45.29,45.3,125550.0,30.1511,30.1578,30.1445,30.1511,125550.0
2014-11-25 15:55:00,45.3,45.31,45.29,45.3,144750.0,30.1511,30.1578,30.1445,30.1511,144750.0
2014-11-26 09:30:00,45.23,45.33,44.99,45.03,34050.0,30.1045,30.1711,29.9448,29.9714,34050.0
2014-11-26 09:35:00,45.05,45.08,45.02,45.07,14700.0,29.9847,30.0047,29.9648,29.998,14700.0
2014-11-26 09:40:00,45.07,45.07,44.93,44.99,36900.0,29.998,29.998,29.9049,29.9448,36900.0
2014-11-26 09:45:00,44.99,45.01,44.92,44.95,50400.0,29.9448,29.9581,29.8982,29.9182,50400.0
2014-11-26 09:50:00,44.96,45.05,44.91,44.98,15900.0,29.9248,29.9847,29.8915,29.9381,15900.0
2014-11-26 09:55:00,45.01,45.1,44.95,45.1,34350.0,29.9581,30.018,29.9182,30.018,34350.0
2014-11-26 10:00:00,45.05,45.09,45.02,45.08,8250.0,29.9847,30.0113,29.9648,30.0047,8250.0
2014-11-26 10:05:00,45.07,45.14,45.02,45.12,21000.0,29.998,30.0446,29.9648,30.0313,21000.0
2014-11-26 10:10:00,45.11,45.15,45.11,45.15,18000.0,30.0247,30.0513,30.0247,30.0513,18000.0
2014-11-26 10:15:00,45.13,45.15,45.11,45.11,10800.0,30.038,30.0513,30.0247,30.0247,10800.0
2014-11-26 10:20:00,45.11,45.11,45.09,45.09,11700.0,30.0247,30.0247,30.0113,30.0113,11700.0
2014-11-26 10:25:00,45.09,45.09,45.07,45.07,11700.0,30.0113,30.0113,29.998,29.998,11700.0
2014-11-26 10:30:00,45.07,45.11,45.07,45.1,14100.0,29.998,30.0247,29.998,30.018,14100.0
2014-11-26 10:35:00,45.1,45.11,45.07,45.11,20100.0,30.018,30.0247,29.998,30.0247,20100.0
2014-11-26 10:40:00,45.1,45.13,45.1,45.12,10050.0,30.018,30.038,30.018,30.0313,10050.0
2014-11-26 10:45:00,45.11,45.12,45.09,45.1,7650.0,30.0247,30.0313,30.0113,30.018,7650.0
2014-11-26 10:50:00,45.09,45.1,45.07,45.07,9300.0,30.0113,30.018,29.998,29.998,9300.0
2014-11-26 10:55:00,45.08,45.1,45.07,45.08,8550.0,30.0047,30.018,29.998,30.0047,8550.0
2014-11-26 11:00:00,45.08,45.08,45.01,45.01,13500.0,30.0047,30.0047,29.9581,29.9581,13500.0
2014-11-26 11:05:00,45.01,45.01,44.95,44.99,14250.0,29.9581,29.9581,29.9182,29.9448,14250.0
2014-11-26 11:10:00,44.99,44.99,44.97,44.97,10200.0,29.9448,29.9448,29.9315,29.9315,10200.0
2014-11-26 11:15:00,44.97,45.0,44.96,44.97,9150.0,29.9315,29.9514,29.9248,29.9315,9150.0
2014-11-26 11:20:00,44.97,44.97,44.92,44.93,12600.0,29.9315,29.9315,29.8982,29.9049,12600.0
2014-11-26 11:25:00,44.93,44.93,44.91,44.91,3300.0,29.9049,29.9049,29.8915,29.8915,3300.0
2014-11-26 11:30:00,44.91,44.91,44.89,44.89,9150.0,29.8915,29.8915,29.8782,29.8782,9150.0
2014-11-26 11:35:00,44.89,44.89,44.87,44.87,9150.0,29.8782,29.8782,29.8649,29.8649,9150.0
2014-11-26 11:40:00,44.87,44.9,44.87,44.89,9600.0,29.8649,29.8849,29.8649,29.8782,9600.0
2014-11-26 11:45:00,44.89,44.89,44.87,44.89,6600.0,29.8782,29.8782,29.8649,29.8782,6600.0
2014-11-26 11:50:00,44.89,44.89,44.87,44.88,7200.0,29.8782,29.8782,29.8649,29.8716,7200.0
2014-11-26 11:55:00,44.88,44.89,44.87,44.89,5100.0,29.8716,29.8782,29.8649,29.8782,5100.0
2014-11-26 12:00:00,44.89,44.91,44.85,44.85,19950.0,29.8782,29.8915,29.8516,29.8516,19950.0
2014-11-26 12:05:00,44.87,44.87,44.83,44.85,8400.0,29.8649,29.8649,29.8383,29.8516,8400.0
2014-11-26 12:10:00,44.85,44.86,44.85,44.86,6600.0,29.8516,29.8583,29.8516,29.8583,6600.0
2014-11-26 12:15:00,44.86,44.89,44.86,44.89,5100.0,29.8583,29.8782,29.8583,29.8782,5100.0
2014-11-26 12:20:00,44.89,44.89,44.88,44.88,4050.0,29.8782,29.8782,29.8716,29.8716,4050.0
2014-11-26 12:25:00,44.89,44.89,44.88,44.89,1200.0,29.8782,29.8782,29.8716,29.8782,1200.0
2014-11-26 12:30:00,44.89,44.89,44.89,44.89,6300.0,29.8782,29.8782,29.8782,29.8782,6300.0
2014-11-26 12:35:00,44.89,44.89,44.87,44.88,5250.0,29.8782,29.8782,29.8649,29.8716,5250.0
2014-11-26 12:40:00,44.87,44.88,44.86,44.87,7500.0,29.8649,29.8716,29.8583,29.8649,7500.0
2014-11-26 12:45:00,44.87,44.87,44.85,44.85,3750.0,29.8649,29.8649,29.8516,29.8516,3750.0
2014-11-26 12:50:00,44.85,44.87,44.84,44.87,14850.0,29.8516,29.8649,29.845,29.8649,14850.0
2014-11-26 12:55:00,44.86,44.87,44.85,44.87,4350.0,29.8583,29.8649,29.8516,29.8649,4350.0
2014-11-26 13:00:00,44.87,44.88,44.86,44.87,5400.0,29.8649,29.8716,29.8583,29.8649,5400.0
2014-11-26 13:05:00,44.88,44.88,44.87,44.88,4200.0,29.8716,29.8716,29.8649,29.8716,4200.0
2014-11-26 13:10:00,44.88,44.88,44.87,44.87,4650.0,29.8716,29.8716,29.8649,29.8649,4650.0
2014-11-26 13:15:00,44.88,44.9,44.86,44.89,9150.0,29.8716,29.8849,29.8583,29.8782,9150.0
2014-11-26 13:20:00,44.89,44.9,44.89,44.9,3300.0,29.8782,29.8849,29.8782,29.8849,3300.0
2014-11-26 13:25:00,44.9,44.9,44.89,44.89,5550.0,29.8849,29.8849,29.8782,29.8782,5550.0
2014-11-26 13:30:00,44.9,44.9,44.89,44.89,8250.0,29.8849,29.8849,29.8782,29.8782,8250.0
2014-11-26 13:35:00,44.89,44.89,44.88,44.89,3300.0,29.8782,29.8782,29.8716,29.8782,3300.0
2014-11-26 13:40:00,44.89,44.89,44.87,44.87,13650.0,29.8782,29.8782,29.8649,29.8649,13650.0
2014-11-26 13:45:00,44.87,44.88,44.87,44.87,7200.0,29.8649,29.8716,29.8649,29.8649,7200.0
2014-11-26 13:50:00,44.87,44.87,44.83,44.84,28950.0,29.8649,29.8649,29.8383,29.845,28950.0
2014-11-26 13:55:00,44.84,44.84,44.81,44.82,14250.0,29.845,29.845,29.825,29.8316,14250.0
2014-11-26 14:00:00,44.82,44.83,44.82,44.83,7500.0,29.8316,29.8383,29.8316,29.8383,7500.0
2014-11-26 14:05:00,44.83,44.84,44.82,44.82,6000.0,29.8383,29.845,29.8316,29.8316,6000.0
2014-11-26 14:10:00,44.82,44.82,44.8,44.8,20550.0,29.8316,29.8316,29.8183,29.8183,20550.0
2014-11-26 14:15:00,44.8,44.81,44.8,44.81,5550.0,29.8183,29.825,29.8183,29.825,5550.0
2014-11-26 14:20:00,44.81,44.81,44.79,44.8,9900.0,29.825,29.825,29.8117,29.8183,9900.0
2014-11-26 14:25:00,44.81,44.81,44.77,44.78,7800.0,29.825,29.825,29.7984,29.805,7800.0
2014-11-26 14:30:00,44.77,44.79,44.77,44.78,13500.0,29.7984,29.8117,29.7984,29.805,13500.0
2014-11-26 14:35:00,44.79,44.79,44.78,44.79,20100.0,29.8117,29.8117,29.805,29.8117,20100.0
2014-11-26 14:40:00,44.79,44.79,44.79,44.79,5100.0,29.8117,29.8117,29.8117,29.8117,5100.0
2014-11-26 14:45:00,44.79,44.79,44.78,44.78,9750.0,29.8117,29.8117,29.805,29.805,9750.0
2014-11-26 14:50:00,44.78,44.79,44.77,44.77,14100.0,29.805,29.8117,29.7984,29.7984,14100.0
2014-11-26 14:55:00,44.78,44.79,44.75,44.76,25200.0,29.805,29.8117,29.785,29.7917,25200.0
2014-11-26 15:00:00,44.76,44.79,44.75,44.78,11700.0,29.7917,29.8117,29.785,29.805,11700.0
2014-11-26 15:05:00,44.78,44.79,44.77,44.78,11400.0,29.805,29.8117,29.7984,29.805,11400.0
2014-11-26 15:10:00,44.78,44.79,44.78,44.79,5400.0,29.805,29.8117,29.805,29.8117,5400.0
2014-11-26 15:15:00,44.79,44.8,44.77,44.8,17400.0,29.8117,29.8183,29.7984,29.8183,17400.0
2014-11-26 15:20:00,44.79,44.84,44.79,44.84,14250.0,29.8117,29.845,29.8117,29.845,14250.0
2014-11-26 15:25:00,44.84,44.84,44.83,44.84,21750.0,29.845,29.845,29.8383,29.845,21750.0
2014-11-26 15:30:00,44.84,44.85,44.83,44.83,12300.0,29.845,29.8516,29.8383,29.8383,12300.0
2014-11-26 15:35:00,44.83,44.84,44.83,44.83,13800.0,29.8383,29.845,29.8383,29.8383,13800.0
2014-11-26 15:40:00,44.84,44.88,44.83,44.88,29100.0,29.845,29.8716,29.8383,29.8716,29100.0
2014-11-26 15:45:00,44.88,44.89,44.83,44.83,26100.0,29.8716,29.8782,29.8383,29.8383,26100.0
2014-11-26 15:50:00,44.84,44.91,44.83,44.89,77100.0,29.845,29.8915,29.8383,29.8782,77100.0
2014-11-26 15:55:00,44.89,44.92,44.88,44.91,95100.0,29.8782,29.8982,29.8716,29.8915,95100.0
2014-11-28 09:30:00,45.01,45.06,44.71,44.71,95100.0,29.9581,29.9914,29.7584,29.7584,95100.0
2014-11-28 09:35:00,44.71,44.75,44.56,44.57,28650.0,29.7584,29.785,29.6586,29.6652,28650.0
2014-11-28 09:40:00,44.57,44.61,44.47,44.5,28050.0,29.6652,29.6919,29.5987,29.6187,28050.0
2014-11-28 09:45:00,44.51,44.55,44.47,44.54,29850.0,29.6253,29.6519,29.5987,29.6453,29850.0
2014-11-28 09:50:00,44.54,44.77,44.54,44.74,42150.0,29.6453,29.7984,29.6453,29.7784,42150.0
2014-11-28 09:55:00,44.73,44.74,44.65,44.72,26400.0,29.7717,29.7784,29.7185,29.7651,26400.0
2014-11-28 10:00:00,44.69,44.7,44.63,44.65,39900.0,29.7451,29.7518,29.7052,29.7185,39900.0
2014-11-28 10:05:00,44.63,44.65,44.61,44.63,18750.0,29.7052,29.7185,29.6919,29.7052,18750.0
2014-11-28 10:10:00,44.63,44.63,44.59,44.6,21600.0,29.7052,29.7052,29.6786,29.6852,21600.0
2014-11-28 10:15:00,44.6,44.62,44.59,44.61,44550.0,29.6852,29.6985,29.6786,29.6919,44550.0
2014-11-28 10:20:00,44.61,44.63,44.58,44.63,50100.0,29.6919,29.7052,29.6719,29.7052,50100.0
2014-11-28 10:25:00,44.63,44.64,44.61,44.63,121350.0,29.7052,29.7118,29.6919,29.7052,121350.0
2014-11-28 10:30:00,44.63,44.67,44.61,44.61,12000.0,29.7052,29.7318,29.6919,29.6919,12000.0
2014-11-28 10:35:00,44.61,44.65,44.61,44.64,28350.0,29.6919,29.7185,29.6919,29.7118,28350.0
2014-11-28 10:40:00,44.65,44.68,44.65,44.65,10200.0,29.7185,29.7385,29.7185,29.7185,10200.0
2014-11-28 10:45:00,44.65,44.66,44.64,44.65,8250.0,29.7185,29.7251,29.7118,29.7185,8250.0
2014-11-28 10:50:00,44.66,44.66,44.61,44.63,10650.0,29.7251,29.7251,29.6919,29.7052,10650.0
2014-11-28 10:55:00,44.63,44.68,44.63,44.67,49650.0,29.7052,29.7385,29.7052,29.7318,49650.0
2014-11-28 11:00:00,44.68,44.7,44.68,44.69,12450.0,29.7385,29.7518,29.7385,29.7451,12450.0
2014-11-28 11:05:00,44.69,44.75,44.69,44.74,8550.0,29.7451,29.785,29.7451,29.7784,8550.0
2014-11-28 11:10:00,44.74,44.75,44.73,44.74,16350.0,29.7784,29.785,29.7717,29.7784,16350.0
2014-11-28 11:15:00,44.75,44.77,44.73,44.77,22800.0,29.785,29.7984,29.7717,29.7984,22800.0
2014-11-28 11:20:00,44.77,44.77,44.74,44.75,14100.0,29.7984,29.7984,29.7784,29.785,14100.0
2014-11-28 11:25:00,44.74,44.75,44.73,44.75,12300.0,29.7784,29.785,29.7717,29.785,12300.0
2014-11-28 11:30:00,44.75,44.77,44.71,44.71,15900.0,29.785,29.7984,29.7584,29.7584,15900.0
2014-11-28 11:35:00,44.7,44.73,44.7,44.73,31050.0,29.7518,29.7717,29.7518,29.7717,31050.0
2014-11-28 11:40:00,44.73,44.73,44.64,44.64,47850.0,29.7717,29.7717,29.7118,29.7118,47850.0
2014-11-28 11:45:00,44.64,44.65,44.62,44.63,6750.0,29.7118,29.7185,29.6985,29.7052,6750.0
2014-11-28 11:50:00,44.64,44.67,44.64,44.66,13350.0,29.7118,29.7318,29.7118,29.7251,13350.0
2014-11-28 11:55:00,44.66,44.67,44.65,44.65,14100.0,29.7251,29.7318,29.7185,29.7185,14100.0
2014-11-28 12:00:00,44.65,44.68,44.63,44.67,20550.0,29.7185,29.7385,29.7052,29.7318,20550.0
2014-11-28 12:05:00,44.67,44.67,44.64,44.64,8850.0,29.7318,29.7318,29.7118,29.7118,8850.0
2014-11-28 12:10:00,44.64,44.67,44.63,44.67,26100.0,29.7118,29.7318,29.7052,29.7318,26100.0
2014-11-28 12:15:00,44.67,44.73,44.67,44.72,13350.0,29.7318,29.7717,29.7318,29.7651,13350.0
2014-11-28 12:20:00,44.72,44.73,44.66,44.66,24450.0,29.7651,29.7717,29.7251,29.7251,24450.0
2014-11-28 12:25:00,44.66,44.73,44.66,44.7,17550.0,29.7251,29.7717,29.7251,29.7518,17550.0
2014-11-28 12:30:00,44.69,44.7,44.67,44.7,12900.0,29.7451,29.7518,29.7318,29.7518,12900.0
2014-11-28 12:35:00,44.69,44.73,44.69,44.72,22200.0,29.7451,29.7717,29.7451,29.7651,22200.0
2014-11-28 12:40:00,44.73,44.77,44.72,44.77,24900.0,29.7717,29.7984,29.7651,29.7984,24900.0
2014-11-28 12:45:00,44.77,44.77,44.73,44.73,60150.0,29.7984,29.7984,29.7717,29.7717,60150.0
2014-11-28 12:50:00,44.73,44.73,44.65,44.68,23850.0,29.7717,29.7717,29.7185,29.7385,23850.0
2014-11-28 12:55:00,44.68,44.69,44.61,44.69,131850.0,29.7385,29.7451,29.6919,29.7451,131850.0
2014-12-01 09:30:00,44.69,44.81,44.48,44.67,88500.0,29.7451,29.825,29.6053,29.7318,88500.0
2014-12-01 09:35:00,44.66,44.66,44.5,44.51,39600.0,29.7251,29.7251,29.6187,29.6253,39600.0
2014-12-01 09:40:00,44.52,44.64,44.47,44.64,39900.0,29.632,29.7118,29.5987,29.7118,39900.0
2014-12-01 09:45:00,44.61,44.63,44.48,44.54,37200.0,29.6919,29.7052,29.6053,29.6453,37200.0
2014-12-01 09:50:00,44.53,44.61,44.45,44.46,52200.0,29.6386,29.6919,29.5854,29.592,52200.0
2014-12-01 09:55:00,44.44,44.51,44.4,44.47,24300.0,29.5787,29.6253,29.5521,29.5987,24300.0
2014-12-01 10:00:00,44.46,44.57,44.45,44.45,23850.0,29.592,29.6652,29.5854,29.5854,23850.0
2014-12-01 10:05:00,44.45,44.53,44.43,44.47,46950.0,29.5854,29.6386,29.5721,29.5987,46950.0
2014-12-01 10:10:00,44.52,44.57,44.52,44.56,17700.0,29.632,29.6652,29.632,29.6586,17700.0
2014-12-01 10:15:00,44.55,44.65,44.55,44.62,9000.0,29.6519,29.7185,29.6519,29.6985,9000.0
2014-12-01 10:20:00,44.59,44.67,44.59,44.61,9900.0,29.6786,29.7318,29.6786,29.6919,9900.0
2014-12-01 10:25:00,44.61,44.62,44.55,44.55,21600.0,29.6919,29.6985,29.6519,29.6519,21600.0
2014-12-01 10:30:00,44.56,44.56,44.47,44.49,16650.0,29.6586,29.6586,29.5987,29.612,16650.0
2014-12-01 10:35:00,44.49,44.53,44.49,44.53,42450.0,29.612,29.6386,29.612,29.6386,42450.0
2014-12-01 10:40:00,44.52,44.61,44.52,44.61,38850.0,29.632,29.6919,29.632,29.6919,38850.0
2014-12-01 10:45:00,44.61,44.63,44.59,44.63,21450.0,29.6919,29.7052,29.6786,29.7052,21450.0
2014-12-01 10:50:00,44.62,44.65,44.61,44.64,67950.0,29.6985,29.7185,29.6919,29.7118,67950.0
2014-12-01 10:55:00,44.64,44.64,44.62,44.63,45750.0,29.7118,29.7118,29.6985,29.7052,45750.0
2014-12-01 11:00:00,44.63,44.66,44.63,44.65,42450.0,29.7052,29.7251,29.7052,29.7185,42450.0
2014-12-01 11:05:00,44.66,44.71,44.65,44.68,22050.0,29.7251,29.7584,29.7185,29.7385,22050.0
2014-12-01 11:10:00,44.68,44.72,44.62,44.64,54450.0,29.7385,29.7651,29.6985,29.7118,54450.0
2014-12-01 11:15:00,44.63,44.7,44.63,44.69,31950.0,29.7052,29.7518,29.7052,29.7451,31950.0
2014-12-01 11:20:00,44.7,44.73,44.69,44.72,22650.0,29.7518,29.7717,29.7451,29.7651,22650.0
2014-12-01 11:25:00,44.73,44.75,44.71,44.75,30900.0,29.7717,29.785,29.7584,29.785,30900.0
2014-12-01 11:30:00,44.75,44.77,44.71,44.71,21150.0,29.785,29.7984,29.7584,29.7584,21150.0
2014-12-01 11:35:00,44.71,44.71,44.64,44.64,11250.0,29.7584,29.7584,29.7118,29.7118,11250.0
2014-12-01 11:40:00,44.64,44.67,44.63,44.67,17100.0,29.7118,29.7318,29.7052,29.7318,17100.0
2014-12-01 11:45:00,44.67,44.71,44.66,44.68,21900.0,29.7318,29.7584,29.7251,29.7385,21900.0
2014-12-01 11:50:00,44.69,44.77,44.68,44.74,48000.0,29.7451,29.7984,29.7385,29.7784,48000.0
2014-12-01 11:55:00,44.73,44.75,44.72,44.72,29850.0,29.7717,29.785,29.7651,29.7651,29850.0
2014-12-01 12:00:00,44.71,44.75,44.71,44.75,27750.0,29.7584,29.785,29.7584,29.785,27750.0
2014-12-01 12:05:00,44.75,44.76,44.73,44.75,12000.0,29.785,29.7917,29.7717,29.785,12000.0
2014-12-01 12:10:00,44.75,44.79,44.75,44.79,16950.0,29.785,29.8117,29.785,29.8117,16950.0
2014-12-01 12:15:00,44.79,44.83,44.79,44.83,16350.0,29.8117,29.8383,29.8117,29.8383,16350.0
2014-12-01 12:20:00,44.82,44.83,44.79,44.79,15450.0,29.8316,29.8383,29.8117,29.8117,15450.0
2014-12-01 12:25:00,44.79,44.82,44.78,44.8,7200.0,29.8117,29.8316,29.805,29.8183,7200.0
2014-12-01 12:30:00,44.81,44.86,44.79,44.85,14250.0,29.825,29.8583,29.8117,29.8516,14250.0
2014-12-01 12:35:00,44.85,44.91,44.85,44.89,17700.0,29.8516,29.8915,29.8516,29.8782,17700.0
2014-12-01 12:40:00,44.91,44.92,44.86,44.86,14550.0,29.8915,29.8982,29.8583,29.8583,14550.0
2014-12-01 12:45:00,44.86,44.86,44.83,44.85,20400.0,29.8583,29.8583,29.8383,29.8516,20400.0
2014-12-01 12:50:00,44.85,44.9,44.85,44.9,6000.0,29.8516,29.8849,29.8516,29.8849,6000.0
2014-12-01 12:55:00,44.91,44.99,44.91,44.98,11100.0,29.8915,29.9448,29.8915,29.9381,11100.0
2014-12-01 13:00:00,44.97,45.01,44.92,44.94,13800.0,29.9315,29.9581,29.8982,29.9115,13800.0
2014-12-01 13:05:00,44.94,45.01,44.91,44.99,35100.0,29.9115,29.9581,29.8915,29.9448,35100.0
2014-12-01 13:10:00,44.99,45.0,44.98,44.99,14700.0,29.9448,29.9514,29.9381,29.9448,14700.0
2014-12-01 13:15:00,44.99,45.05,44.99,45.03,17250.0,29.9448,29.9847,29.9448,29.9714,17250.0
2014-12-01 13:20:00,45.03,45.07,45.02,45.05,13650.0,29.9714,29.998,29.9648,29.9847,13650.0
2014-12-01 13:25:00,45.05,45.05,45.01,45.04,11850.0,29.9847,29.9847,29.9581,29.9781,11850.0
2014-12-01 13:30:00,45.05,45.11,45.05,45.11,26100.0,29.9847,30.0247,29.9847,30.0247,26100.0
2014-12-01 13:35:00,45.11,45.16,45.1,45.15,25650.0,30.0247,30.0579,30.018,30.0513,25650.0
2014-12-01 13:40:00,45.15,45.2,45.07,45.07,53850.0,30.0513,30.0846,29.998,29.998,53850.0
2014-12-01 13:45:00,45.06,45.09,45.05,45.08,20100.0,29.9914,30.0113,29.9847,30.0047,20100.0
2014-12-01 13:50:00,45.08,45.09,45.05,45.06,16500.0,30.0047,30.0113,29.9847,29.9914,16500.0
2014-12-01 13:55:00,45.06,45.11,45.05,45.09,20400.0,29.9914,30.0247,29.9847,30.0113,20400.0
2014-12-01 14:00:00,45.1,45.11,45.1,45.11,11700.0,30.018,30.0247,30.018,30.0247,11700.0
2014-12-01 14:05:00,45.11,45.11,45.06,45.07,30600.0,30.0247,30.0247,29.9914,29.998,30600.0
2014-12-01 14:10:00,45.07,45.07,45.03,45.05,9900.0,29.998,29.998,29.9714,29.9847,9900.0
2014-12-01 14:15:00,45.05,45.05,44.99,45.01,26100.0,29.9847,29.9847,29.9448,29.9581,26100.0
2014-12-01 14:20:00,45.02,45.03,45.0,45.0,14550.0,29.9648,29.9714,29.9514,29.9514,14550.0
2014-12-01 14:25:00,45.0,45.03,44.99,45.03,15900.0,29.9514,29.9714,29.9448,29.9714,15900.0
2014-12-01 14:30:00,45.03,45.11,45.03,45.1,121500.0,29.9714,30.0247,29.9714,30.018,121500.0
2014-12-01 14:35:00,45.09,45.13,45.07,45.12,21600.0,30.0113,30.038,29.998,30.0313,21600.0
2014-12-01 14:40:00,45.12,45.16,45.12,45.16,22050.0,30.0313,30.0579,30.0313,30.0579,22050.0
2014-12-01 14:45:00,45.15,45.17,45.13,45.13,46800.0,30.0513,30.0646,30.038,30.038,46800.0
2014-12-01 14:50:00,45.13,45.16,45.13,45.15,11250.0,30.038,30.0579,30.038,30.0513,11250.0
2014-12-01 14:55:00,45.16,45.16,45.11,45.13,96150.0,30.0579,30.0579,30.0247,30.038,96150.0
2014-12-01 15:00:00,45.13,45.13,45.09,45.13,29100.0,30.038,30.038,30.0113,30.038,29100.0
2014-12-01 15:05:00,45.12,45.12,45.09,45.1,21300.0,30.0313,30.0313,30.0113,30.018,21300.0
2014-12-01 15:10:00,45.1,45.11,45.07,45.09,20400.0,30.018,30.0247,29.998,30.0113,20400.0
2014-12-01 15:15:00,45.09,45.13,45.09,45.11,20550.0,30.0113,30.038,30.0113,30.0247,20550.0
2014-12-01 15:20:00,45.11,45.12,45.09,45.1,13650.0,30.0247,30.0313,30.0113,30.018,13650.0
2014-12-01 15:25:00,45.1,45.11,45.07,45.08,21300.0,30.018,30.0247,29.998,30.0047,21300.0
2014-12-01 15:30:00,45.08,45.1,45.07,45.1,22050.0,30.0047,30.018,29.998,30.018,22050.0
2014-12-01 15:35:00,45.09,45.09,45.02,45.03,39000.0,30.0113,30.0113,29.9648,29.9714,39000.0
2014-12-01 15:40:00,45.03,45.03,45.01,45.03,67350.0,29.9714,29.9714,29.9581,29.9714,67350.0
2014-12-01 15:45:00,45.02,45.04,45.01,45.03,78150.0,29.9648,29.9781,29.9581,29.9714,78150.0
2014-12-01 15:50:00,45.02,45.07,45.01,45.03,163200.0,29.9648,29.998,29.9581,29.9714,163200.0
2014-12-01 15:55:00,45.03,45.05,44.99,44.99,164250.0,29.9714,29.9847,29.9448,29.9448,164250.0
2014-12-02 09:30:00,45.13,45.32,45.04,45.31,60300.0,30.038,30.1644,29.9781,30.1578,60300.0
2014-12-02 09:35:00,45.33,45.45,45.23,45.27,24900.0,30.1711,30.251,30.1045,30.1312,24900.0
2014-12-02 09:40:00,45.29,45.34,45.23,45.33,23400.0,30.1445,30.1777,30.1045,30.1711,23400.0
2014-12-02 09:45:00,45.31,45.33,45.2,45.2,40200.0,30.1578,30.1711,30.0846,30.0846,40200.0
2014-12-02 09:50:00,45.17,45.21,45.15,45.18,12000.0,30.0646,30.0912,30.0513,30.0712,12000.0
2014-12-02 09:55:00,45.17,45.29,45.17,45.25,12600.0,30.0646,30.1445,30.0646,30.1178,12600.0
2014-12-02 10:00:00,45.28,45.39,45.22,45.39,20700.0,30.1378,30.211,30.0979,30.211,20700.0
2014-12-02 10:05:00,45.41,45.43,45.39,45.41,21900.0,30.2243,30.2376,30.211,30.2243,21900.0
2014-12-02 10:10:00,45.42,45.42,45.25,45.26,17550.0,30.231,30.231,30.1178,30.1245,17550.0
2014-12-02 10:15:00,45.26,45.29,45.23,45.26,20700.0,30.1245,30.1445,30.1045,30.1245,20700.0
2014-12-02 10:20:00,45.27,45.29,45.25,45.27,22650.0,30.1312,30.1445,30.1178,30.1312,22650.0
2014-12-02 10:25:00,45.27,45.33,45.27,45.32,30750.0,30.1312,30.1711,30.1312,30.1644,30750.0
2014-12-02 10:30:00,45.31,45.31,45.2,45.23,7800.0,30.1578,30.1578,30.0846,30.1045,7800.0
2014-12-02 10:35:00,45.23,45.28,45.21,45.25,22200.0,30.1045,30.1378,30.0912,30.1178,22200.0
2014-12-02 10:40:00,45.24,45.29,45.24,45.27,17550.0,30.1112,30.1445,30.1112,30.1312,17550.0
2014-12-02 10:45:00,45.28,45.3,45.25,45.25,7200.0,30.1378,30.1511,30.1178,30.1178,7200.0
2014-12-02 10:50:00,45.26,45.26,45.21,45.21,9750.0,30.1245,30.1245,30.0912,30.0912,9750.0
2014-12-02 10:55:00,45.23,45.33,45.22,45.32,7500.0,30.1045,30.1711,30.0979,30.1644,7500.0
2014-12-02 11:00:00,45.33,45.37,45.33,45.35,9600.0,30.1711,30.1977,30.1711,30.1844,9600.0
2014-12-02 11:05:00,45.35,45.41,45.35,45.41,17550.0,30.1844,30.2243,30.1844,30.2243,17550.0
2014-12-02 11:10:00,45.4,45.43,45.39,45.41,14850.0,30.2177,30.2376,30.211,30.2243,14850.0
2014-12-02 11:15:00,45.41,45.43,45.38,45.39,11550.0,30.2243,30.2376,30.2044,30.211,11550.0
2014-12-02 11:20:00,45.4,45.4,45.35,45.35,11850.0,30.2177,30.2177,30.1844,30.1844,11850.0
2014-12-02 11:25:00,45.36,45.37,45.3,45.32,8400.0,30.1911,30.1977,30.1511,30.1644,8400.0
2014-12-02 11:30:00,45.31,45.32,45.25,45.25,9300.0,30.1578,30.1644,30.1178,30.1178,9300.0
2014-12-02 11:35:00,45.25,45.26,45.23,45.26,8700.0,30.1178,30.1245,30.1045,30.1245,8700.0
2014-12-02 11:40:00,45.26,45.26,45.22,45.24,6600.0,30.1245,30.1245,30.0979,30.1112,6600.0
2014-12-02 11:45:00,45.25,45.28,45.25,45.28,9150.0,30.1178,30.1378,30.1178,30.1378,9150.0
2014-12-02 11:50:00,45.29,45.3,45.26,45.29,13200.0,30.1445,30.1511,30.1245,30.1445,13200.0
2014-12-02 11:55:00,45.29,45.33,45.28,45.33,11400.0,30.1445,30.1711,30.1378,30.1711,11400.0
2014-12-02 12:00:00,45.32,45.33,45.29,45.31,10350.0,30.1644,30.1711,30.1445,30.1578,10350.0
2014-12-02 12:05:00,45.33,45.34,45.27,45.28,4200.0,30.1711,30.1777,30.1312,30.1378,4200.0
2014-12-02 12:10:00,45.28,45.29,45.27,45.29,6450.0,30.1378,30.1445,30.1312,30.1445,6450.0
2014-12-02 12:15:00,45.29,45.33,45.27,45.33,14100.0,30.1445,30.1711,30.1312,30.1711,14100.0
2014-12-02 12:20:00,45.35,45.35,45.31,45.33,12000.0,30.1844,30.1844,30.1578,30.1711,12000.0
2014-12-02 12:25:00,45.33,45.34,45.31,45.32,14250.0,30.1711,30.1777,30.1578,30.1644,14250.0
2014-12-02 12:30:00,45.32,45.33,45.28,45.29,33450.0,30.1644,30.1711,30.1378,30.1445,33450.0
2014-12-02 12:35:00,45.29,45.3,45.25,45.27,7500.0,30.1445,30.1511,30.1178,30.1312,7500.0
2014-12-02 12:40:00,45.27,45.29,45.27,45.28,6600.0,30.1312,30.1445,30.1312,30.1378,6600.0
2014-12-02 12:45:00,45.27,45.28,45.26,45.28,6300.0,30.1312,30.1378,30.1245,30.1378,6300.0
2014-12-02 12:50:00,45.28,45.29,45.27,45.27,9450.0,30.1378,30.1445,30.1312,30.1312,9450.0
2014-12-02 12:55:00,45.27,45.3,45.27,45.28,14100.0,30.1312,30.1511,30.1312,30.1378,14100.0
2014-12-02 13:00:00,45.28,45.31,45.28,45.29,7500.0,30.1378,30.1578,30.1378,30.1445,7500.0
2014-12-02 13:05:00,45.29,45.33,45.29,45.31,9300.0,30.1445,30.1711,30.1445,30.1578,9300.0
2014-12-02 13:10:00,45.31,45.31,45.27,45.27,5700.0,30.1578,30.1578,30.1312,30.1312,5700.0
2014-12-02 13:15:00,45.27,45.3,45.27,45.29,4950.0,30.1312,30.1511,30.1312,30.1445,4950.0
2014-12-02 13:20:00,45.29,45.3,45.25,45.27,6900.0,30.1445,30.1511,30.1178,30.1312,6900.0
2014-12-02 13:25:00,45.27,45.35,45.25,45.35,15150.0,30.1312,30.1844,30.1178,30.1844,15150.0
2014-12-02 13:30:00,45.35,45.35,45.29,45.3,7200.0,30.1844,30.1844,30.1445,30.1511,7200.0
2014-12-02 13:35:00,45.29,45.31,45.26,45.26,16050.0,30.1445,30.1578,30.1245,30.1245,16050.0
2014-12-02 13:40:00,45.27,45.33,45.27,45.32,14100.0,30.1312,30.1711,30.1312,30.1644,14100.0
2014-12-02 13:45:00,45.33,45.39,45.31,45.38,15600.0,30.1711,30.211,30.1578,30.2044,15600.0
2014-12-02 13:50:00,45.38,45.38,45.36,45.37,8400.0,30.2044,30.2044,30.1911,30.1977,8400.0
2014-12-02 13:55:00,45.37,45.37,45.33,45.35,6150.0,30.1977,30.1977,30.1711,30.1844,6150.0
2014-12-02 14:00:00,45.35,45.4,45.35,45.39,9150.0,30.1844,30.2177,30.1844,30.211,9150.0
2014-12-02 14:05:00,45.41,45.41,45.37,45.37,30450.0,30.2243,30.2243,30.1977,30.1977,30450.0
2014-12-02 14:10:00,45.37,45.39,45.33,45.34,25650.0,30.1977,30.211,30.1711,30.1777,25650.0
2014-12-02 14:15:00,45.34,45.35,45.33,45.33,9600.0,30.1777,30.1844,30.1711,30.1711,9600.0
2014-12-02 14:20:00,45.35,45.36,45.32,45.34,10650.0,30.1844,30.1911,30.1644,30.1777,10650.0
2014-12-02 14:25:00,45.33,45.35,45.32,45.35,9600.0,30.1711,30.1844,30.1644,30.1844,9600.0
2014-12-02 14:30:00,45.34,45.34,45.32,45.34,10200.0,30.1777,30.1777,30.1644,30.1777,10200.0
2014-12-02 14:35:00,45.34,45.35,45.33,45.33,15900.0,30.1777,30.1844,30.1711,30.1711,15900.0
2014-12-02 14:40:00,45.34,45.35,45.32,45.33,20550.0,30.1777,30.1844,30.1644,30.1711,20550.0
2014-12-02 14:45:00,45.33,45.43,45.33,45.43,28500.0,30.1711,30.2376,30.1711,30.2376,28500.0
2014-12-02 14:50:00,45.43,45.44,45.4,45.41,6750.0,30.2376,30.2443,30.2177,30.2243,6750.0
2014-12-02 14:55:00,45.41,45.43,45.41,45.43,7050.0,30.2243,30.2376,30.2243,30.2376,7050.0
2014-12-02 15:00:00,45.43,45.46,45.42,45.46,8700.0,30.2376,30.2576,30.231,30.2576,8700.0
2014-12-02 15:05:00,45.46,45.52,45.45,45.52,53850.0,30.2576,30.2975,30.251,30.2975,53850.0
2014-12-02 15:10:00,45.52,45.52,45.5,45.5,21750.0,30.2975,30.2975,30.2842,30.2842,21750.0
2014-12-02 15:15:00,45.51,45.53,45.5,45.53,24300.0,30.2909,30.3042,30.2842,30.3042,24300.0
2014-12-02 15:20:00,45.52,45.53,45.44,45.44,14250.0,30.2975,30.3042,30.2443,30.2443,14250.0
2014-12-02 15:25:00,45.45,45.47,45.45,45.47,27150.0,30.251,30.2643,30.251,30.2643,27150.0
2014-12-02 15:30:00,45.47,45.5,45.46,45.46,45600.0,30.2643,30.2842,30.2576,30.2576,45600.0
2014-12-02 15:35:00,45.47,45.49,45.45,45.48,45150.0,30.2643,30.2776,30.251,30.2709,45150.0
2014-12-02 15:40:00,45.48,45.5,45.47,45.5,42300.0,30.2709,30.2842,30.2643,30.2842,42300.0
2014-12-02 15:45:00,45.5,45.51,45.48,45.51,77100.0,30.2842,30.2909,30.2709,30.2909,77100.0
2014-12-02 15:50:00,45.51,45.52,45.47,45.48,131550.0,30.2909,30.2975,30.2643,30.2709,131550.0
2014-12-02 15:55:00,45.48,45.49,45.45,45.49,161250.0,30.2709,30.2776,30.251,30.2776,161250.0
2014-12-03 09:30:00,45.91,45.94,45.57,45.93,79350.0,30.5571,30.5771,30.3308,30.5704,79350.0
2014-12-03 09:35:00,45.93,46.27,45.92,46.23,90300.0,30.5704,30.7967,30.5638,30.7701,90300.0
2014-12-03 09:40:00,46.21,46.33,46.21,46.26,39150.0,30.7568,30.8367,30.7568,30.7901,39150.0
2014-12-03 09:45:00,46.25,46.53,46.25,46.51,125100.0,30.7834,30.9698,30.7834,30.9565,125100.0
2014-12-03 09:50:00,46.51,46.63,46.51,46.59,123750.0,30.9565,31.0364,30.9565,31.0097,123750.0
2014-12-03 09:55:00,46.59,46.65,46.56,46.63,74400.0,31.0097,31.0497,30.9898,31.0364,74400.0
2014-12-03 10:00:00,46.64,46.71,46.59,46.69,100800.0,31.043,31.0896,31.0097,31.0763,100800.0
2014-12-03 10:05:00,46.68,46.81,46.65,46.79,98250.0,31.0696,31.1562,31.0497,31.1428,98250.0
2014-12-03 10:10:00,46.81,46.87,46.79,46.86,56250.0,31.1562,31.1961,31.1428,31.1894,56250.0
2014-12-03 10:15:00,46.86,46.92,46.84,46.92,51750.0,31.1894,31.2294,31.1761,31.2294,51750.0
2014-12-03 10:20:00,46.91,46.94,46.77,46.92,79350.0,31.2227,31.2427,31.1295,31.2294,79350.0
2014-12-03 10:25:00,46.91,46.93,46.87,46.93,40950.0,31.2227,31.236,31.1961,31.236,40950.0
2014-12-03 10:30:00,46.93,46.93,46.89,46.89,35850.0,31.236,31.236,31.2094,31.2094,35850.0
2014-12-03 10:35:00,46.89,46.9,46.84,46.84,71700.0,31.2094,31.2161,31.1761,31.1761,71700.0
2014-12-03 10:40:00,46.85,46.98,46.85,46.94,29550.0,31.1828,31.2693,31.1828,31.2427,29550.0
2014-12-03 10:45:00,46.94,46.99,46.93,46.97,42150.0,31.2427,31.276,31.236,31.2627,42150.0
2014-12-03 10:50:00,46.97,46.99,46.95,46.96,29250.0,31.2627,31.276,31.2493,31.256,29250.0
2014-12-03 10:55:00,46.97,47.05,46.96,47.05,59550.0,31.2627,31.3159,31.256,31.3159,59550.0
2014-12-03 11:00:00,47.05,47.05,47.0,47.05,70200.0,31.3159,31.3159,31.2826,31.3159,70200.0
2014-12-03 11:05:00,47.05,47.08,47.03,47.04,36600.0,31.3159,31.3359,31.3026,31.3092,36600.0
2014-12-03 11:10:00,47.04,47.05,46.94,46.94,49800.0,31.3092,31.3159,31.2427,31.2427,49800.0
2014-12-03 11:15:00,46.93,46.96,46.91,46.92,24450.0,31.236,31.256,31.2227,31.2294,24450.0
2014-12-03 11:20:00,46.92,46.96,46.88,46.91,42600.0,31.2294,31.256,31.2027,31.2227,42600.0
2014-12-03 11:25:00,46.91,46.93,46.85,46.93,25950.0,31.2227,31.236,31.1828,31.236,25950.0
2014-12-03 11:30:00,46.93,46.96,46.86,46.88,31500.0,31.236,31.256,31.1894,31.2027,31500.0
2014-12-03 11:35:00,46.87,46.88,46.83,46.85,25200.0,31.1961,31.2027,31.1695,31.1828,25200.0
2014-12-03 11:40:00,46.85,46.89,46.85,46.86,36750.0,31.1828,31.2094,31.1828,31.1894,36750.0
2014-12-03 11:45:00,46.86,46.95,46.85,46.95,54900.0,31.1894,31.2493,31.1828,31.2493,54900.0
2014-12-03 11:50:00,46.93,46.97,46.9,46.97,63150.0,31.236,31.2627,31.2161,31.2627,63150.0
2014-12-03 11:55:00,46.97,46.99,46.96,46.96,98400.0,31.2627,31.276,31.256,31.256,98400.0
2014-12-03 12:00:00,46.97,46.98,46.93,46.93,19950.0,31.2627,31.2693,31.236,31.236,19950.0
2014-12-03 12:05:00,46.93,46.98,46.93,46.98,30000.0,31.236,31.2693,31.236,31.2693,30000.0
2014-12-03 12:10:00,46.98,46.98,46.96,46.96,12600.0,31.2693,31.2693,31.256,31.256,12600.0
2014-12-03 12:15:00,46.97,47.03,46.91,46.93,73500.0,31.2627,31.3026,31.2227,31.236,73500.0
2014-12-03 12:20:00,46.93,46.95,46.92,46.93,7800.0,31.236,31.2493,31.2294,31.236,7800.0
2014-12-03 12:25:00,46.93,46.94,46.91,46.93,9900.0,31.236,31.2427,31.2227,31.236,9900.0
2014-12-03 12:30:00,46.92,46.92,46.86,46.89,13950.0,31.2294,31.2294,31.1894,31.2094,13950.0
2014-12-03 12:35:00,46.88,46.89,46.85,46.86,14400.0,31.2027,31.2094,31.1828,31.1894,14400.0
2014-12-03 12:40:00,46.85,46.89,46.84,46.89,11400.0,31.1828,31.2094,31.1761,31.2094,11400.0
2014-12-03 12:45:00,46.88,46.96,46.87,46.95,19800.0,31.2027,31.256,31.1961,31.2493,19800.0
2014-12-03 12:50:00,46.94,46.97,46.93,46.95,13500.0,31.2427,31.2627,31.236,31.2493,13500.0
2014-12-03 12:55:00,46.94,46.99,46.94,46.99,16950.0,31.2427,31.276,31.2427,31.276,16950.0
2014-12-03 13:00:00,46.99,47.0,46.97,46.99,12750.0,31.276,31.2826,31.2627,31.276,12750.0
2014-12-03 13:05:00,46.98,46.98,46.94,46.97,42900.0,31.2693,31.2693,31.2427,31.2627,42900.0
2014-12-03 13:10:00,46.97,46.98,46.96,46.96,13800.0,31.2627,31.2693,31.256,31.256,13800.0
2014-12-03 13:15:00,46.97,46.99,46.95,46.99,15150.0,31.2627,31.276,31.2493,31.276,15150.0
2014-12-03 13:20:00,46.99,46.99,46.97,46.98,11550.0,31.276,31.276,31.2627,31.2693,11550.0
2014-12-03 13:25:00,46.98,47.08,46.98,47.07,18750.0,31.2693,31.3359,31.2693,31.3292,18750.0
2014-12-03 13:30:00,47.08,47.12,47.03,47.03,38550.0,31.3359,31.3625,31.3026,31.3026,38550.0
2014-12-03 13:35:00,47.03,47.05,46.98,47.02,28050.0,31.3026,31.3159,31.2693,31.2959,28050.0
2014-12-03 13:40:00,47.02,47.04,47.01,47.02,18600.0,31.2959,31.3092,31.2893,31.2959,18600.0
2014-12-03 13:45:00,47.01,47.01,46.93,46.96,32250.0,31.2893,31.2893,31.236,31.256,32250.0
2014-12-03 13:50:00,46.95,46.96,46.89,46.9,37050.0,31.2493,31.256,31.2094,31.2161,37050.0
2014-12-03 13:55:00,46.9,46.91,46.89,46.9,7650.0,31.2161,31.2227,31.2094,31.2161,7650.0
2014-12-03 14:00:00,46.9,46.97,46.88,46.96,26250.0,31.2161,31.2627,31.2027,31.256,26250.0
2014-12-03 14:05:00,46.96,47.01,46.94,46.99,11850.0,31.256,31.2893,31.2427,31.276,11850.0
2014-12-03 14:10:00,47.01,47.03,46.97,46.98,16050.0,31.2893,31.3026,31.2627,31.2693,16050.0
2014-12-03 14:15:00,46.98,47.03,46.98,47.02,13350.0,31.2693,31.3026,31.2693,31.2959,13350.0
2014-12-03 14:20:00,47.03,47.05,47.02,47.03,13950.0,31.3026,31.3159,31.2959,31.3026,13950.0
2014-12-03 14:25:00,47.01,47.09,47.01,47.07,33750.0,31.2893,31.3425,31.2893,31.3292,33750.0
2014-12-03 14:30:00,47.06,47.07,47.05,47.06,18600.0,31.3226,31.3292,31.3159,31.3226,18600.0
2014-12-03 14:35:00,47.07,47.07,47.05,47.05,18600.0,31.3292,31.3292,31.3159,31.3159,18600.0
2014-12-03 14:40:00,47.06,47.17,47.05,47.17,50850.0,31.3226,31.3958,31.3159,31.3958,50850.0
2014-12-03 14:45:00,47.18,47.21,47.16,47.2,54000.0,31.4024,31.4224,31.3891,31.4157,54000.0
2014-12-03 14:50:00,47.2,47.2,47.11,47.11,36150.0,31.4157,31.4157,31.3558,31.3558,36150.0
2014-12-03 14:55:00,47.11,47.11,47.08,47.08,16500.0,31.3558,31.3558,31.3359,31.3359,16500.0
2014-12-03 15:00:00,47.08,47.09,46.99,47.01,60300.0,31.3359,31.3425,31.276,31.2893,60300.0
2014-12-03 15:05:00,47.0,47.05,46.99,47.05,28200.0,31.2826,31.3159,31.276,31.3159,28200.0
2014-12-03 15:10:00,47.05,47.05,46.99,47.01,26550.0,31.3159,31.3159,31.276,31.2893,26550.0
2014-12-03 15:15:00,47.01,47.04,47.01,47.03,27150.0,31.2893,31.3092,31.2893,31.3026,27150.0
2014-12-03 15:20:00,47.04,47.04,47.01,47.02,36600.0,31.3092,31.3092,31.2893,31.2959,36600.0
2014-12-03 15:25:00,47.03,47.1,47.02,47.08,37650.0,31.3026,31.3492,31.2959,31.3359,37650.0
2014-12-03 15:30:00,47.09,47.1,47.01,47.06,46500.0,31.3425,31.3492,31.2893,31.3226,46500.0
2014-12-03 15:35:00,47.06,47.08,47.05,47.06,35400.0,31.3226,31.3359,31.3159,31.3226,35400.0
2014-12-03 15:40:00,47.07,47.11,47.05,47.1,69450.0,31.3292,31.3558,31.3159,31.3492,69450.0
2014-12-03 15:45:00,47.1,47.11,47.06,47.09,94650.0,31.3492,31.3558,31.3226,31.3425,94650.0
2014-12-03 15:50:00,47.09,47.19,47.09,47.19,214350.0,31.3425,31.4091,31.3425,31.4091,214350.0
2014-12-03 15:55:00,47.19,47.2,47.15,47.17,252450.0,31.4091,31.4157,31.3825,31.3958,252450.0
2014-12-04 09:30:00,47.43,47.43,46.75,47.01,71700.0,31.5688,31.5688,31.1162,31.2893,71700.0
2014-12-04 09:35:00,46.99,47.33,46.99,47.33,33300.0,31.276,31.5023,31.276,31.5023,33300.0
2014-12-04 09:40:00,47.32,47.33,47.05,47.24,45450.0,31.4956,31.5023,31.3159,31.4424,45450.0
2014-12-04 09:45:00,47.25,47.32,47.08,47.09,32850.0,31.449,31.4956,31.3359,31.3425,32850.0
2014-12-04 09:50:00,47.09,47.21,47.01,47.13,40800.0,31.3425,31.4224,31.2893,31.3691,40800.0
2014-12-04 09:55:00,47.13,47.16,47.08,47.08,10500.0,31.3691,31.3891,31.3359,31.3359,10500.0
2014-12-04 10:00:00,47.09,47.14,47.01,47.01,13050.0,31.3425,31.3758,31.2893,31.2893,13050.0
2014-12-04 10:05:00,47.02,47.03,46.97,46.97,29250.0,31.2959,31.3026,31.2627,31.2627,29250.0
2014-12-04 10:10:00,46.97,46.99,46.96,46.98,30000.0,31.2627,31.276,31.256,31.2693,30000.0
2014-12-04 10:15:00,46.98,47.03,46.95,46.99,18000.0,31.2693,31.3026,31.2493,31.276,18000.0
2014-12-04 10:20:00,46.98,46.99,46.95,46.97,13950.0,31.2693,31.276,31.2493,31.2627,13950.0
2014-12-04 10:25:00,46.97,47.01,46.97,46.97,17400.0,31.2627,31.2893,31.2627,31.2627,17400.0
2014-12-04 10:30:00,46.98,46.98,46.93,46.96,34950.0,31.2693,31.2693,31.236,31.256,34950.0
2014-12-04 10:35:00,46.96,46.99,46.93,46.97,38400.0,31.256,31.276,31.236,31.2627,38400.0
2014-12-04 10:40:00,46.97,47.0,46.93,46.95,20250.0,31.2627,31.2826,31.236,31.2493,20250.0
2014-12-04 10:45:00,46.95,46.97,46.93,46.93,22200.0,31.2493,31.2627,31.236,31.236,22200.0
2014-12-04 10:50:00,46.95,46.99,46.95,46.95,19800.0,31.2493,31.276,31.2493,31.2493,19800.0
2014-12-04 10:55:00,46.95,46.99,46.95,46.97,15600.0,31.2493,31.276,31.2493,31.2627,15600.0
2014-12-04 11:00:00,46.97,47.0,46.96,46.99,26100.0,31.2627,31.2826,31.256,31.276,26100.0
2014-12-04 11:05:00,46.99,46.99,46.96,46.99,47400.0,31.276,31.276,31.256,31.276,47400.0
2014-12-04 11:10:00,46.99,47.07,46.99,47.05,81450.0,31.276,31.3292,31.276,31.3159,81450.0
2014-12-04 11:15:00,47.05,47.05,46.95,46.95,50250.0,31.3159,31.3159,31.2493,31.2493,50250.0
2014-12-04 11:20:00,46.95,46.97,46.87,46.95,61650.0,31.2493,31.2627,31.1961,31.2493,61650.0
2014-12-04 11:25:00,46.94,46.94,46.87,46.88,8400.0,31.2427,31.2427,31.1961,31.2027,8400.0
2014-12-04 11:30:00,46.88,46.92,46.86,46.91,15000.0,31.2027,31.2294,31.1894,31.2227,15000.0
2014-12-04 11:35:00,46.91,46.97,46.9,46.95,15750.0,31.2227,31.2627,31.2161,31.2493,15750.0
2014-12-04 11:40:00,46.97,46.98,46.95,46.98,23400.0,31.2627,31.2693,31.2493,31.2693,23400.0
2014-12-04 11:45:00,46.98,46.99,46.97,46.99,12900.0,31.2693,31.276,31.2627,31.276,12900.0
2014-12-04 11:50:00,46.98,46.99,46.94,46.97,16500.0,31.2693,31.276,31.2427,31.2627,16500.0
2014-12-04 11:55:00,46.97,46.99,46.97,46.99,30600.0,31.2627,31.276,31.2627,31.276,30600.0
2014-12-04 12:00:00,46.97,46.97,46.92,46.92,8550.0,31.2627,31.2627,31.2294,31.2294,8550.0
2014-12-04 12:05:00,46.92,46.96,46.91,46.93,16500.0,31.2294,31.256,31.2227,31.236,16500.0
2014-12-04 12:10:00,46.92,46.95,46.91,46.93,13800.0,31.2294,31.2493,31.2227,31.236,13800.0
2014-12-04 12:15:00,46.94,46.94,46.91,46.92,8700.0,31.2427,31.2427,31.2227,31.2294,8700.0
2014-12-04 12:20:00,46.92,46.94,46.9,46.9,10650.0,31.2294,31.2427,31.2161,31.2161,10650.0
2014-12-04 12:25:00,46.91,46.91,46.88,46.89,9150.0,31.2227,31.2227,31.2027,31.2094,9150.0
2014-12-04 12:30:00,46.89,47.06,46.87,46.99,63300.0,31.2094,31.3226,31.1961,31.276,63300.0
2014-12-04 12:35:00,47.0,47.0,46.96,46.97,7800.0,31.2826,31.2826,31.256,31.2627,7800.0
2014-12-04 12:40:00,46.97,47.01,46.95,46.95,8250.0,31.2627,31.2893,31.2493,31.2493,8250.0
2014-12-04 12:45:00,46.95,46.97,46.9,46.91,10650.0,31.2493,31.2627,31.2161,31.2227,10650.0
2014-12-04 12:50:00,46.91,46.95,46.88,46.95,9300.0,31.2227,31.2493,31.2027,31.2493,9300.0
2014-12-04 12:55:00,46.95,46.97,46.93,46.94,10200.0,31.2493,31.2627,31.236,31.2427,10200.0
2014-12-04 13:00:00,46.95,46.99,46.93,46.98,13500.0,31.2493,31.276,31.236,31.2693,13500.0
2014-12-04 13:05:00,46.97,46.98,46.93,46.97,9600.0,31.2627,31.2693,31.236,31.2627,9600.0
2014-12-04 13:10:00,46.98,46.98,46.95,46.97,10650.0,31.2693,31.2693,31.2493,31.2627,10650.0
2014-12-04 13:15:00,46.97,46.99,46.95,46.95,8100.0,31.2627,31.276,31.2493,31.2493,8100.0
2014-12-04 13:20:00,46.95,46.97,46.93,46.96,10350.0,31.2493,31.2627,31.236,31.256,10350.0
2014-12-04 13:25:00,46.97,46.97,46.91,46.94,16500.0,31.2627,31.2627,31.2227,31.2427,16500.0
2014-12-04 13:30:00,46.94,46.94,46.9,46.92,10050.0,31.2427,31.2427,31.2161,31.2294,10050.0
2014-12-04 13:35:00,46.93,46.95,46.92,46.94,16650.0,31.236,31.2493,31.2294,31.2427,16650.0
2014-12-04 13:40:00,46.95,46.99,46.94,46.97,28500.0,31.2493,31.276,31.2427,31.2627,28500.0
2014-12-04 13:45:00,46.98,46.98,46.93,46.93,9600.0,31.2693,31.2693,31.236,31.236,9600.0
2014-12-04 13:50:00,46.93,46.95,46.91,46.91,9150.0,31.236,31.2493,31.2227,31.2227,9150.0
2014-12-04 13:55:00,46.91,46.91,46.89,46.91,11400.0,31.2227,31.2227,31.2094,31.2227,11400.0
2014-12-04 14:00:00,46.9,46.91,46.86,46.88,14250.0,31.2161,31.2227,31.1894,31.2027,14250.0
2014-12-04 14:05:00,46.89,46.91,46.87,46.87,12750.0,31.2094,31.2227,31.1961,31.1961,12750.0
2014-12-04 14:10:00,46.87,46.89,46.85,46.86,16800.0,31.1961,31.2094,31.1828,31.1894,16800.0
2014-12-04 14:15:00,46.86,46.87,46.81,46.81,28200.0,31.1894,31.1961,31.1562,31.1562,28200.0
2014-12-04 14:20:00,46.81,46.83,46.81,46.81,14400.0,31.1562,31.1695,31.1562,31.1562,14400.0
2014-12-04 14:25:00,46.81,46.82,46.8,46.8,15150.0,31.1562,31.1628,31.1495,31.1495,15150.0
2014-12-04 14:30:00,46.81,46.81,46.77,46.81,17250.0,31.1562,31.1562,31.1295,31.1562,17250.0
2014-12-04 14:35:00,46.81,46.81,46.76,46.8,24450.0,31.1562,31.1562,31.1229,31.1495,24450.0
2014-12-04 14:40:00,46.79,46.8,46.76,46.77,10200.0,31.1428,31.1495,31.1229,31.1295,10200.0
2014-12-04 14:45:00,46.77,46.78,46.75,46.78,18900.0,31.1295,31.1362,31.1162,31.1362,18900.0
2014-12-04 14:50:00,46.77,46.8,46.75,46.79,18900.0,31.1295,31.1495,31.1162,31.1428,18900.0
2014-12-04 14:55:00,46.79,46.81,46.77,46.77,11550.0,31.1428,31.1562,31.1295,31.1295,11550.0
2014-12-04 15:00:00,46.77,46.79,46.76,46.79,15300.0,31.1295,31.1428,31.1229,31.1428,15300.0
2014-12-04 15:05:00,46.79,46.82,46.77,46.79,26850.0,31.1428,31.1628,31.1295,31.1428,26850.0
2014-12-04 15:10:00,46.79,46.82,46.77,46.81,21750.0,31.1428,31.1628,31.1295,31.1562,21750.0
2014-12-04 15:15:00,46.81,46.81,46.77,46.79,31800.0,31.1562,31.1562,31.1295,31.1428,31800.0
2014-12-04 15:20:00,46.78,46.79,46.71,46.72,59100.0,31.1362,31.1428,31.0896,31.0963,59100.0
2014-12-04 15:25:00,46.72,46.75,46.71,46.75,36300.0,31.0963,31.1162,31.0896,31.1162,36300.0
2014-12-04 15:30:00,46.74,46.78,46.73,46.77,50700.0,31.1096,31.1362,31.1029,31.1295,50700.0
2014-12-04 15:35:00,46.77,46.79,46.75,46.79,29250.0,31.1295,31.1428,31.1162,31.1428,29250.0
2014-12-04 15:40:00,46.79,46.82,46.77,46.8,27450.0,31.1428,31.1628,31.1295,31.1495,27450.0
2014-12-04 15:45:00,46.81,46.87,46.8,46.83,46650.0,31.1562,31.1961,31.1495,31.1695,46650.0
2014-12-04 15:50:00,46.84,46.84,46.81,46.81,37650.0,31.1761,31.1761,31.1562,31.1562,37650.0
2014-12-04 15:55:00,46.81,46.83,46.78,46.82,87150.0,31.1562,31.1695,31.1362,31.1628,87150.0
2014-12-05 09:30:00,46.69,47.01,46.61,47.01,50550.0,31.0763,31.2893,31.023,31.2893,50550.0
2014-12-05 09:35:00,46.99,47.14,46.81,46.96,83550.0,31.276,31.3758,31.1562,31.256,83550.0
2014-12-05 09:40:00,47.0,47.0,46.89,46.93,13500.0,31.2826,31.2826,31.2094,31.236,13500.0
2014-12-05 09:45:00,46.93,47.0,46.89,47.0,17100.0,31.236,31.2826,31.2094,31.2826,17100.0
2014-12-05 09:50:00,47.02,47.03,46.89,46.91,16200.0,31.2959,31.3026,31.2094,31.2227,16200.0
2014-12-05 09:55:00,46.89,46.92,46.88,46.91,20850.0,31.2094,31.2294,31.2027,31.2227,20850.0
2014-12-05 10:00:00,46.91,46.97,46.91,46.95,34200.0,31.2227,31.2627,31.2227,31.2493,34200.0
2014-12-05 10:05:00,46.94,46.97,46.89,46.9,21450.0,31.2427,31.2627,31.2094,31.2161,21450.0
2014-12-05 10:10:00,46.91,46.94,46.91,46.91,9450.0,31.2227,31.2427,31.2227,31.2227,9450.0
2014-12-05 10:15:00,46.91,47.01,46.89,47.01,33600.0,31.2227,31.2893,31.2094,31.2893,33600.0
2014-12-05 10:20:00,46.99,46.99,46.97,46.97,4500.0,31.276,31.276,31.2627,31.2627,4500.0
2014-12-05 10:25:00,46.97,46.97,46.89,46.91,15150.0,31.2627,31.2627,31.2094,31.2227,15150.0
2014-12-05 10:30:00,46.91,46.94,46.89,46.92,11400.0,31.2227,31.2427,31.2094,31.2294,11400.0
2014-12-05 10:35:00,46.92,46.97,46.91,46.97,37050.0,31.2294,31.2627,31.2227,31.2627,37050.0
2014-12-05 10:40:00,46.97,47.01,46.96,47.0,12000.0,31.2627,31.2893,31.256,31.2826,12000.0
2014-12-05 10:45:00,47.0,47.05,46.99,47.0,6150.0,31.2826,31.3159,31.276,31.2826,6150.0
2014-12-05 10:50:00,46.99,47.01,46.99,46.99,10350.0,31.276,31.2893,31.276,31.276,10350.0
2014-12-05 10:55:00,46.99,47.05,46.99,47.05,22200.0,31.276,31.3159,31.276,31.3159,22200.0
2014-12-05 11:00:00,47.06,47.09,47.05,47.07,24300.0,31.3226,31.3425,31.3159,31.3292,24300.0
2014-12-05 11:05:00,47.06,47.07,47.03,47.03,36600.0,31.3226,31.3292,31.3026,31.3026,36600.0
2014-12-05 11:10:00,47.03,47.03,47.01,47.01,21750.0,31.3026,31.3026,31.2893,31.2893,21750.0
2014-12-05 11:15:00,47.01,47.05,47.0,47.01,24150.0,31.2893,31.3159,31.2826,31.2893,24150.0
2014-12-05 11:20:00,47.02,47.02,46.98,46.99,31650.0,31.2959,31.2959,31.2693,31.276,31650.0
2014-12-05 11:25:00,46.99,47.02,46.99,47.01,5400.0,31.276,31.2959,31.276,31.2893,5400.0
2014-12-05 11:30:00,47.01,47.01,46.99,47.0,7950.0,31.2893,31.2893,31.276,31.2826,7950.0
2014-12-05 11:35:00,46.99,47.0,46.97,46.98,24600.0,31.276,31.2826,31.2627,31.2693,24600.0
2014-12-05 11:40:00,46.97,47.03,46.96,47.01,14850.0,31.2627,31.3026,31.256,31.2893,14850.0
2014-12-05 11:45:00,47.01,47.01,46.94,46.94,6300.0,31.2893,31.2893,31.2427,31.2427,6300.0
2014-12-05 11:50:00,46.95,47.01,46.94,47.01,20100.0,31.2493,31.2893,31.2427,31.2893,20100.0
2014-12-05 11:55:00,47.03,47.03,46.93,46.93,13650.0,31.3026,31.3026,31.236,31.236,13650.0
2014-12-05 12:00:00,46.93,46.93,46.89,46.89,7800.0,31.236,31.236,31.2094,31.2094,7800.0
2014-12-05 12:05:00,46.89,46.91,46.89,46.89,15600.0,31.2094,31.2227,31.2094,31.2094,15600.0
2014-12-05 12:10:00,46.89,46.89,46.83,46.85,37650.0,31.2094,31.2094,31.1695,31.1828,37650.0
2014-12-05 12:15:00,46.86,46.86,46.84,46.85,23400.0,31.1894,31.1894,31.1761,31.1828,23400.0
2014-12-05 12:20:00,46.85,46.86,46.83,46.85,12750.0,31.1828,31.1894,31.1695,31.1828,12750.0
2014-12-05 12:25:00,46.84,46.85,46.83,46.84,20700.0,31.1761,31.1828,31.1695,31.1761,20700.0
2014-12-05 12:30:00,46.84,46.85,46.83,46.85,16950.0,31.1761,31.1828,31.1695,31.1828,16950.0
2014-12-05 12:35:00,46.85,46.88,46.85,46.87,9900.0,31.1828,31.2027,31.1828,31.1961,9900.0
2014-12-05 12:40:00,46.87,46.89,46.87,46.89,11550.0,31.1961,31.2094,31.1961,31.2094,11550.0
2014-12-05 12:45:00,46.91,46.91,46.85,46.87,10200.0,31.2227,31.2227,31.1828,31.1961,10200.0
2014-12-05 12:50:00,46.87,46.88,46.86,46.86,4200.0,31.1961,31.2027,31.1894,31.1894,4200.0
2014-12-05 12:55:00,46.85,46.88,46.85,46.88,5400.0,31.1828,31.2027,31.1828,31.2027,5400.0
2014-12-05 13:00:00,46.87,46.89,46.86,46.89,7350.0,31.1961,31.2094,31.1894,31.2094,7350.0
2014-12-05 13:05:00,46.89,46.91,46.87,46.87,5250.0,31.2094,31.2227,31.1961,31.1961,5250.0
2014-12-05 13:10:00,46.87,46.89,46.83,46.83,13950.0,31.1961,31.2094,31.1695,31.1695,13950.0
2014-12-05 13:15:00,46.83,46.84,46.79,46.8,23850.0,31.1695,31.1761,31.1428,31.1495,23850.0
2014-12-05 13:20:00,46.81,46.82,46.79,46.79,9000.0,31.1562,31.1628,31.1428,31.1428,9000.0
2014-12-05 13:25:00,46.8,46.82,46.78,46.8,29400.0,31.1495,31.1628,31.1362,31.1495,29400.0
2014-12-05 13:30:00,46.8,46.81,46.73,46.77,68100.0,31.1495,31.1562,31.1029,31.1295,68100.0
2014-12-05 13:35:00,46.77,46.77,46.73,46.75,35850.0,31.1295,31.1295,31.1029,31.1162,35850.0
2014-12-05 13:40:00,46.75,46.81,46.75,46.79,24300.0,31.1162,31.1562,31.1162,31.1428,24300.0
2014-12-05 13:45:00,46.79,46.81,46.77,46.8,13350.0,31.1428,31.1562,31.1295,31.1495,13350.0
2014-12-05 13:50:00,46.81,46.81,46.77,46.78,7650.0,31.1562,31.1562,31.1295,31.1362,7650.0
2014-12-05 13:55:00,46.79,46.8,46.75,46.75,20550.0,31.1428,31.1495,31.1162,31.1162,20550.0
2014-12-05 14:00:00,46.75,46.75,46.72,46.73,10800.0,31.1162,31.1162,31.0963,31.1029,10800.0
2014-12-05 14:05:00,46.73,46.75,46.72,46.73,9150.0,31.1029,31.1162,31.0963,31.1029,9150.0
2014-12-05 14:10:00,46.73,46.73,46.7,46.7,17250.0,31.1029,31.1029,31.0829,31.0829,17250.0
2014-12-05 14:15:00,46.71,46.71,46.65,46.65,23100.0,31.0896,31.0896,31.0497,31.0497,23100.0
2014-12-05 14:20:00,46.65,46.8,46.63,46.79,33750.0,31.0497,31.1495,31.0364,31.1428,33750.0
2014-12-05 14:25:00,46.8,46.83,46.77,46.79,8850.0,31.1495,31.1695,31.1295,31.1428,8850.0
2014-12-05 14:30:00,46.8,46.83,46.79,46.83,18450.0,31.1495,31.1695,31.1428,31.1695,18450.0
2014-12-05 14:35:00,46.82,46.83,46.8,46.81,6750.0,31.1628,31.1695,31.1495,31.1562,6750.0
2014-12-05 14:40:00,46.82,46.87,46.81,46.84,24750.0,31.1628,31.1961,31.1562,31.1761,24750.0
2014-12-05 14:45:00,46.84,46.84,46.77,46.77,13050.0,31.1761,31.1761,31.1295,31.1295,13050.0
2014-12-05 14:50:00,46.77,46.79,46.75,46.78,21300.0,31.1295,31.1428,31.1162,31.1362,21300.0
2014-12-05 14:55:00,46.78,46.79,46.72,46.72,17850.0,31.1362,31.1428,31.0963,31.0963,17850.0
2014-12-05 15:00:00,46.72,46.75,46.68,46.75,19050.0,31.0963,31.1162,31.0696,31.1162,19050.0
2014-12-05 15:05:00,46.76,46.77,46.71,46.74,10500.0,31.1229,31.1295,31.0896,31.1096,10500.0
2014-12-05 15:10:00,46.73,46.77,46.72,46.73,26700.0,31.1029,31.1295,31.0963,31.1029,26700.0
2014-12-05 15:15:00,46.72,46.72,46.69,46.72,12750.0,31.0963,31.0963,31.0763,31.0963,12750.0
2014-12-05 15:20:00,46.73,46.74,46.71,46.73,9600.0,31.1029,31.1096,31.0896,31.1029,9600.0
2014-12-05 15:25:00,46.74,46.77,46.73,46.77,15300.0,31.1096,31.1295,31.1029,31.1295,15300.0
2014-12-05 15:30:00,46.77,46.78,46.75,46.75,45600.0,31.1295,31.1362,31.1162,31.1162,45600.0
2014-12-05 15:35:00,46.76,46.79,46.75,46.76,28050.0,31.1229,31.1428,31.1162,31.1229,28050.0
2014-12-05 15:40:00,46.76,46.78,46.73,46.74,22200.0,31.1229,31.1362,31.1029,31.1096,22200.0
2014-12-05 15:45:00,46.74,46.79,46.67,46.68,35850.0,31.1096,31.1428,31.063,31.0696,35850.0
2014-12-05 15:50:00,46.69,46.77,46.69,46.75,49200.0,31.0763,31.1295,31.0763,31.1162,49200.0
2014-12-05 15:55:00,46.75,46.86,46.74,46.83,96300.0,31.1162,31.1894,31.1096,31.1695,96300.0
2014-12-08 09:30:00,46.67,46.83,46.43,46.65,40200.0,31.063,31.1695,30.9032,31.0497,40200.0
2014-12-08 09:35:00,46.67,46.94,46.59,46.92,63600.0,31.063,31.2427,31.0097,31.2294,63600.0
2014-12-08 09:40:00,46.92,47.02,46.83,46.87,50250.0,31.2294,31.2959,31.1695,31.1961,50250.0
2014-12-08 09:45:00,46.88,46.91,46.83,46.89,11250.0,31.2027,31.2227,31.1695,31.2094,11250.0
2014-12-08 09:50:00,46.91,46.94,46.84,46.87,12600.0,31.2227,31.2427,31.1761,31.1961,12600.0
2014-12-08 09:55:00,46.85,46.89,46.81,46.87,8400.0,31.1828,31.2094,31.1562,31.1961,8400.0
2014-12-08 10:00:00,46.85,46.97,46.85,46.96,21750.0,31.1828,31.2627,31.1828,31.256,21750.0
2014-12-08 10:05:00,46.97,46.99,46.93,46.98,10350.0,31.2627,31.276,31.236,31.2693,10350.0
2014-12-08 10:10:00,46.97,46.98,46.92,46.93,11550.0,31.2627,31.2693,31.2294,31.236,11550.0
2014-12-08 10:15:00,46.93,46.93,46.87,46.93,11400.0,31.236,31.236,31.1961,31.236,11400.0
2014-12-08 10:20:00,46.93,46.99,46.93,46.95,10350.0,31.236,31.276,31.236,31.2493,10350.0
2014-12-08 10:25:00,46.95,46.99,46.95,46.99,6750.0,31.2493,31.276,31.2493,31.276,6750.0
2014-12-08 10:30:00,46.99,47.0,46.94,46.96,10050.0,31.276,31.2826,31.2427,31.256,10050.0
2014-12-08 10:35:00,46.95,47.01,46.91,47.0,15450.0,31.2493,31.2893,31.2227,31.2826,15450.0
2014-12-08 10:40:00,47.01,47.03,46.99,47.01,6600.0,31.2893,31.3026,31.276,31.2893,6600.0
2014-12-08 10:45:00,47.01,47.05,47.01,47.05,13500.0,31.2893,31.3159,31.2893,31.3159,13500.0
2014-12-08 10:50:00,47.05,47.13,47.04,47.13,11100.0,31.3159,31.3691,31.3092,31.3691,11100.0
2014-12-08 10:55:00,47.12,47.13,47.08,47.08,5700.0,31.3625,31.3691,31.3359,31.3359,5700.0
2014-12-08 11:00:00,47.07,47.08,47.05,47.05,8700.0,31.3292,31.3359,31.3159,31.3159,8700.0
2014-12-08 11:05:00,47.05,47.06,46.99,47.05,9600.0,31.3159,31.3226,31.276,31.3159,9600.0
2014-12-08 11:10:00,47.06,47.09,47.05,47.06,8850.0,31.3226,31.3425,31.3159,31.3226,8850.0
2014-12-08 11:15:00,47.06,47.07,47.04,47.05,12300.0,31.3226,31.3292,31.3092,31.3159,12300.0
2014-12-08 11:20:00,47.05,47.07,47.03,47.03,10050.0,31.3159,31.3292,31.3026,31.3026,10050.0
2014-12-08 11:25:00,47.03,47.05,46.96,46.97,19950.0,31.3026,31.3159,31.256,31.2627,19950.0
2014-12-08 11:30:00,46.98,46.99,46.93,46.93,8100.0,31.2693,31.276,31.236,31.236,8100.0
2014-12-08 11:35:00,46.93,46.94,46.9,46.92,9000.0,31.236,31.2427,31.2161,31.2294,9000.0
2014-12-08 11:40:00,46.92,46.93,46.88,46.9,10800.0,31.2294,31.236,31.2027,31.2161,10800.0
2014-12-08 11:45:00,46.9,46.91,46.87,46.88,9000.0,31.2161,31.2227,31.1961,31.2027,9000.0
2014-12-08 11:50:00,46.88,46.92,46.87,46.92,14550.0,31.2027,31.2294,31.1961,31.2294,14550.0
2014-12-08 11:55:00,46.92,46.92,46.87,46.89,6000.0,31.2294,31.2294,31.1961,31.2094,6000.0
2014-12-08 12:00:00,46.89,46.91,46.85,46.87,9000.0,31.2094,31.2227,31.1828,31.1961,9000.0
2014-12-08 12:05:00,46.87,46.94,46.87,46.91,6600.0,31.1961,31.2427,31.1961,31.2227,6600.0
2014-12-08 12:10:00,46.89,46.89,46.77,46.77,6600.0,31.2094,31.2094,31.1295,31.1295,6600.0
2014-12-08 12:15:00,46.77,46.77,46.62,46.67,41250.0,31.1295,31.1295,31.0297,31.063,41250.0
2014-12-08 12:20:00,46.68,46.69,46.64,46.69,10350.0,31.0696,31.0763,31.043,31.0763,10350.0
2014-12-08 12:25:00,46.69,46.69,46.66,46.68,8250.0,31.0763,31.0763,31.0563,31.0696,8250.0
2014-12-08 12:30:00,46.67,46.68,46.64,46.67,5400.0,31.063,31.0696,31.043,31.063,5400.0
2014-12-08 12:35:00,46.68,46.69,46.62,46.66,35250.0,31.0696,31.0763,31.0297,31.0563,35250.0
2014-12-08 12:40:00,46.64,46.67,46.64,46.66,14100.0,31.043,31.063,31.043,31.0563,14100.0
2014-12-08 12:45:00,46.66,46.67,46.63,46.63,20100.0,31.0563,31.063,31.0364,31.0364,20100.0
2014-12-08 12:50:00,46.62,46.65,46.61,46.61,13650.0,31.0297,31.0497,31.023,31.023,13650.0
2014-12-08 12:55:00,46.61,46.63,46.59,46.61,11400.0,31.023,31.0364,31.0097,31.023,11400.0
2014-12-08 13:00:00,46.63,46.65,46.6,46.65,8700.0,31.0364,31.0497,31.0164,31.0497,8700.0
2014-12-08 13:05:00,46.64,46.67,46.64,46.66,6900.0,31.043,31.063,31.043,31.0563,6900.0
2014-12-08 13:10:00,46.65,46.67,46.61,46.64,26100.0,31.0497,31.063,31.023,31.043,26100.0
2014-12-08 13:15:00,46.63,46.66,46.61,46.64,15300.0,31.0364,31.0563,31.023,31.043,15300.0
2014-12-08 13:20:00,46.63,46.63,46.55,46.55,23850.0,31.0364,31.0364,30.9831,30.9831,23850.0
2014-12-08 13:25:00,46.53,46.53,46.5,46.53,12900.0,30.9698,30.9698,30.9498,30.9698,12900.0
2014-12-08 13:30:00,46.51,46.52,46.42,46.42,13650.0,30.9565,30.9631,30.8966,30.8966,13650.0
2014-12-08 13:35:00,46.42,46.43,46.39,46.4,52050.0,30.8966,30.9032,30.8766,30.8833,52050.0
2014-12-08 13:40:00,46.39,46.4,46.34,46.35,23100.0,30.8766,30.8833,30.8433,30.85,23100.0
2014-12-08 13:45:00,46.34,46.39,46.33,46.37,7650.0,30.8433,30.8766,30.8367,30.8633,7650.0
2014-12-08 13:50:00,46.36,46.44,46.36,46.39,12600.0,30.8566,30.9099,30.8566,30.8766,12600.0
2014-12-08 13:55:00,46.39,46.39,46.32,46.33,13800.0,30.8766,30.8766,30.83,30.8367,13800.0
2014-12-08 14:00:00,46.33,46.35,46.31,46.35,11100.0,30.8367,30.85,30.8234,30.85,11100.0
2014-12-08 14:05:00,46.34,46.36,46.33,46.35,8400.0,30.8433,30.8566,30.8367,30.85,8400.0
2014-12-08 14:10:00,46.35,46.35,46.27,46.27,20400.0,30.85,30.85,30.7967,30.7967,20400.0
2014-12-08 14:15:00,46.26,46.27,46.22,46.25,19350.0,30.7901,30.7967,30.7635,30.7834,19350.0
2014-12-08 14:20:00,46.24,46.25,46.19,46.24,44700.0,30.7768,30.7834,30.7435,30.7768,44700.0
2014-12-08 14:25:00,46.25,46.3,46.24,46.3,12300.0,30.7834,30.8167,30.7768,30.8167,12300.0
2014-12-08 14:30:00,46.29,46.35,46.29,46.35,8850.0,30.8101,30.85,30.8101,30.85,8850.0
2014-12-08 14:35:00,46.35,46.37,46.33,46.35,15300.0,30.85,30.8633,30.8367,30.85,15300.0
2014-12-08 14:40:00,46.35,46.4,46.35,46.38,7650.0,30.85,30.8833,30.85,30.87,7650.0
2014-12-08 14:45:00,46.37,46.38,46.35,46.38,11400.0,30.8633,30.87,30.85,30.87,11400.0
2014-12-08 14:50:00,46.37,46.42,46.36,46.42,8550.0,30.8633,30.8966,30.8566,30.8966,8550.0
2014-12-08 14:55:00,46.43,46.43,46.37,46.37,9150.0,30.9032,30.9032,30.8633,30.8633,9150.0
2014-12-08 15:00:00,46.37,46.37,46.33,46.34,14100.0,30.8633,30.8633,30.8367,30.8433,14100.0
2014-12-08 15:05:00,46.34,46.35,46.29,46.29,14400.0,30.8433,30.85,30.8101,30.8101,14400.0
2014-12-08 15:10:00,46.29,46.31,46.28,46.3,10350.0,30.8101,30.8234,30.8034,30.8167,10350.0
2014-12-08 15:15:00,46.3,46.34,46.26,46.27,19800.0,30.8167,30.8433,30.7901,30.7967,19800.0
2014-12-08 15:20:00,46.27,46.37,46.25,46.35,15450.0,30.7967,30.8633,30.7834,30.85,15450.0
2014-12-08 15:25:00,46.35,46.38,46.34,46.34,17100.0,30.85,30.87,30.8433,30.8433,17100.0
2014-12-08 15:30:00,46.35,46.35,46.31,46.32,16050.0,30.85,30.85,30.8234,30.83,16050.0
2014-12-08 15:35:00,46.32,46.33,46.3,46.33,24300.0,30.83,30.8367,30.8167,30.8367,24300.0
2014-12-08 15:40:00,46.34,46.42,46.31,46.39,33750.0,30.8433,30.8966,30.8234,30.8766,33750.0
2014-12-08 15:45:00,46.4,46.4,46.31,46.31,29850.0,30.8833,30.8833,30.8234,30.8234,29850.0
2014-12-08 15:50:00,46.31,46.37,46.3,46.36,43950.0,30.8234,30.8633,30.8167,30.8566,43950.0
2014-12-08 15:55:00,46.37,46.44,46.36,46.41,112500.0,30.8633,30.9099,30.8566,30.8899,112500.0
2014-12-09 09:30:00,46.06,46.31,45.89,46.13,53850.0,30.657,30.8234,30.5438,30.7036,53850.0
2014-12-09 09:35:00,46.15,46.34,46.03,46.34,34200.0,30.7169,30.8433,30.637,30.8433,34200.0
2014-12-09 09:40:00,46.32,46.42,46.27,46.35,57000.0,30.83,30.8966,30.7967,30.85,57000.0
2014-12-09 09:45:00,46.37,46.45,46.33,46.34,26850.0,30.8633,30.9165,30.8367,30.8433,26850.0
2014-12-09 09:50:00,46.33,46.33,46.15,46.18,43050.0,30.8367,30.8367,30.7169,30.7368,43050.0
2014-12-09 09:55:00,46.21,46.32,46.21,46.31,20550.0,30.7568,30.83,30.7568,30.8234,20550.0
2014-12-09 10:00:00,46.29,46.33,46.19,46.2,20700.0,30.8101,30.8367,30.7435,30.7501,20700.0
2014-12-09 10:05:00,46.19,46.21,46.16,46.21,111300.0,30.7435,30.7568,30.7235,30.7568,111300.0
2014-12-09 10:10:00,46.21,46.22,46.16,46.21,26850.0,30.7568,30.7635,30.7235,30.7568,26850.0
2014-12-09 10:15:00,46.24,46.28,46.12,46.12,12150.0,30.7768,30.8034,30.6969,30.6969,12150.0
2014-12-09 10:20:00,46.12,46.18,46.09,46.1,9300.0,30.6969,30.7368,30.6769,30.6836,9300.0
2014-12-09 10:25:00,46.09,46.09,45.97,45.99,72450.0,30.6769,30.6769,30.5971,30.6104,72450.0
2014-12-09 10:30:00,45.99,46.05,45.96,46.03,45600.0,30.6104,30.6503,30.5904,30.637,45600.0
2014-12-09 10:35:00,46.05,46.07,46.0,46.02,16950.0,30.6503,30.6636,30.617,30.6303,16950.0
2014-12-09 10:40:00,46.02,46.09,46.02,46.05,15450.0,30.6303,30.6769,30.6303,30.6503,15450.0
2014-12-09 10:45:00,46.03,46.17,46.03,46.17,15150.0,30.637,30.7302,30.637,30.7302,15150.0
2014-12-09 10:50:00,46.19,46.22,46.13,46.17,16350.0,30.7435,30.7635,30.7036,30.7302,16350.0
2014-12-09 10:55:00,46.16,46.23,46.15,46.16,10050.0,30.7235,30.7701,30.7169,30.7235,10050.0
2014-12-09 11:00:00,46.17,46.17,46.13,46.15,7350.0,30.7302,30.7302,30.7036,30.7169,7350.0
2014-12-09 11:05:00,46.16,46.2,46.11,46.12,21450.0,30.7235,30.7501,30.6902,30.6969,21450.0
2014-12-09 11:10:00,46.13,46.19,46.12,46.17,10800.0,30.7036,30.7435,30.6969,30.7302,10800.0
2014-12-09 11:15:00,46.19,46.21,46.16,46.19,15750.0,30.7435,30.7568,30.7235,30.7435,15750.0
2014-12-09 11:20:00,46.2,46.23,46.17,46.23,12300.0,30.7501,30.7701,30.7302,30.7701,12300.0
2014-12-09 11:25:00,46.24,46.25,46.21,46.23,33900.0,30.7768,30.7834,30.7568,30.7701,33900.0
2014-12-09 11:30:00,46.23,46.29,46.23,46.27,21750.0,30.7701,30.8101,30.7701,30.7967,21750.0
2014-12-09 11:35:00,46.25,46.25,46.19,46.21,14700.0,30.7834,30.7834,30.7435,30.7568,14700.0
2014-12-09 11:40:00,46.22,46.23,46.19,46.21,11100.0,30.7635,30.7701,30.7435,30.7568,11100.0
2014-12-09 11:45:00,46.22,46.26,46.19,46.19,21750.0,30.7635,30.7901,30.7435,30.7435,21750.0
2014-12-09 11:50:00,46.21,46.22,46.19,46.21,16950.0,30.7568,30.7635,30.7435,30.7568,16950.0
2014-12-09 11:55:00,46.21,46.26,46.19,46.25,13500.0,30.7568,30.7901,30.7435,30.7834,13500.0
2014-12-09 12:00:00,46.25,46.27,46.23,46.27,10200.0,30.7834,30.7967,30.7701,30.7967,10200.0
2014-12-09 12:05:00,46.28,46.33,46.27,46.29,15450.0,30.8034,30.8367,30.7967,30.8101,15450.0
2014-12-09 12:10:00,46.29,46.31,46.26,46.28,9150.0,30.8101,30.8234,30.7901,30.8034,9150.0
2014-12-09 12:15:00,46.28,46.28,46.2,46.21,12000.0,30.8034,30.8034,30.7501,30.7568,12000.0
2014-12-09 12:20:00,46.21,46.23,46.19,46.19,11100.0,30.7568,30.7701,30.7435,30.7435,11100.0
2014-12-09 12:25:00,46.19,46.27,46.19,46.24,16050.0,30.7435,30.7967,30.7435,30.7768,16050.0
2014-12-09 12:30:00,46.24,46.27,46.22,46.27,11550.0,30.7768,30.7967,30.7635,30.7967,11550.0
2014-12-09 12:35:00,46.27,46.37,46.25,46.37,15000.0,30.7967,30.8633,30.7834,30.8633,15000.0
2014-12-09 12:40:00,46.37,46.43,46.37,46.4,26400.0,30.8633,30.9032,30.8633,30.8833,26400.0
2014-12-09 12:45:00,46.4,46.41,46.37,46.41,15900.0,30.8833,30.8899,30.8633,30.8899,15900.0
2014-12-09 12:50:00,46.41,46.43,46.41,46.41,9150.0,30.8899,30.9032,30.8899,30.8899,9150.0
2014-12-09 12:55:00,46.42,46.49,46.4,46.49,8400.0,30.8966,30.9432,30.8833,30.9432,8400.0
2014-12-09 13:00:00,46.49,46.49,46.43,46.47,8700.0,30.9432,30.9432,30.9032,30.9299,8700.0
2014-12-09 13:05:00,46.47,46.51,46.47,46.51,8550.0,30.9299,30.9565,30.9299,30.9565,8550.0
2014-12-09 13:10:00,46.51,46.62,46.48,46.58,94200.0,30.9565,31.0297,30.9365,31.0031,94200.0
2014-12-09 13:15:00,46.58,46.67,46.58,46.65,24150.0,31.0031,31.063,31.0031,31.0497,24150.0
2014-12-09 13:20:00,46.66,46.67,46.63,46.65,15600.0,31.0563,31.063,31.0364,31.0497,15600.0
2014-12-09 13:25:00,46.65,46.73,46.65,46.73,22500.0,31.0497,31.1029,31.0497,31.1029,22500.0
2014-12-09 13:30:00,46.73,46.79,46.73,46.79,26700.0,31.1029,31.1428,31.1029,31.1428,26700.0
2014-12-09 13:35:00,46.8,46.8,46.76,46.79,14550.0,31.1495,31.1495,31.1229,31.1428,14550.0
2014-12-09 13:40:00,46.81,46.88,46.79,46.87,14400.0,31.1562,31.2027,31.1428,31.1961,14400.0
2014-12-09 13:45:00,46.87,46.89,46.85,46.85,20850.0,31.1961,31.2094,31.1828,31.1828,20850.0
2014-12-09 13:50:00,46.86,46.9,46.83,46.9,31350.0,31.1894,31.2161,31.1695,31.2161,31350.0
2014-12-09 13:55:00,46.91,47.07,46.9,47.03,81300.0,31.2227,31.3292,31.2161,31.3026,81300.0
2014-12-09 14:00:00,47.02,47.18,47.01,47.17,95250.0,31.2959,31.4024,31.2893,31.3958,95250.0
2014-12-09 14:05:00,47.17,47.18,47.1,47.11,93600.0,31.3958,31.4024,31.3492,31.3558,93600.0
2014-12-09 14:10:00,47.1,47.1,46.96,46.96,27300.0,31.3492,31.3492,31.256,31.256,27300.0
2014-12-09 14:15:00,46.95,46.97,46.9,46.91,31200.0,31.2493,31.2627,31.2161,31.2227,31200.0
2014-12-09 14:20:00,46.91,46.97,46.91,46.97,35700.0,31.2227,31.2627,31.2227,31.2627,35700.0
2014-12-09 14:25:00,46.96,46.97,46.93,46.95,18150.0,31.256,31.2627,31.236,31.2493,18150.0
2014-12-09 14:30:00,46.95,46.95,46.78,46.78,38700.0,31.2493,31.2493,31.1362,31.1362,38700.0
2014-12-09 14:35:00,46.8,46.88,46.8,46.88,18900.0,31.1495,31.2027,31.1495,31.2027,18900.0
2014-12-09 14:40:00,46.88,46.95,46.87,46.93,22500.0,31.2027,31.2493,31.1961,31.236,22500.0
2014-12-09 14:45:00,46.92,46.95,46.89,46.95,22050.0,31.2294,31.2493,31.2094,31.2493,22050.0
2014-12-09 14:50:00,46.97,46.97,46.9,46.91,16050.0,31.2627,31.2627,31.2161,31.2227,16050.0
2014-12-09 14:55:00,46.89,46.93,46.87,46.89,13350.0,31.2094,31.236,31.1961,31.2094,13350.0
2014-12-09 15:00:00,46.89,46.94,46.89,46.91,30900.0,31.2094,31.2427,31.2094,31.2227,30900.0
2014-12-09 15:05:00,46.9,46.91,46.84,46.86,13050.0,31.2161,31.2227,31.1761,31.1894,13050.0
2014-12-09 15:10:00,46.87,46.87,46.79,46.79,19050.0,31.1961,31.1961,31.1428,31.1428,19050.0
2014-12-09 15:15:00,46.8,46.84,46.79,46.82,21750.0,31.1495,31.1761,31.1428,31.1628,21750.0
2014-12-09 15:20:00,46.82,46.87,46.81,46.85,23700.0,31.1628,31.1961,31.1562,31.1828,23700.0
2014-12-09 15:25:00,46.85,46.89,46.83,46.84,30900.0,31.1828,31.2094,31.1695,31.1761,30900.0
2014-12-09 15:30:00,46.83,46.88,46.81,46.87,22800.0,31.1695,31.2027,31.1562,31.1961,22800.0
2014-12-09 15:35:00,46.87,46.92,46.86,46.9,24750.0,31.1961,31.2294,31.1894,31.2161,24750.0
2014-12-09 15:40:00,46.9,46.96,46.89,46.92,19050.0,31.2161,31.256,31.2094,31.2294,19050.0
2014-12-09 15:45:00,46.92,47.01,46.91,47.01,29400.0,31.2294,31.2893,31.2227,31.2893,29400.0
2014-12-09 15:50:00,47.01,47.02,46.95,47.0,33300.0,31.2893,31.2959,31.2493,31.2826,33300.0
2014-12-09 15:55:00,47.01,47.04,47.0,47.01,85650.0,31.2893,31.3092,31.2826,31.2893,85650.0
2014-12-10 09:30:00,46.78,47.01,46.57,46.61,46050.0,31.1362,31.2893,30.9964,31.023,46050.0
2014-12-10 09:35:00,46.59,46.59,46.47,46.47,43200.0,31.0097,31.0097,30.9299,30.9299,43200.0
2014-12-10 09:40:00,46.48,46.55,46.43,46.45,20100.0,30.9365,30.9831,30.9032,30.9165,20100.0
2014-12-10 09:45:00,46.44,46.45,46.27,46.27,46350.0,30.9099,30.9165,30.7967,30.7967,46350.0
2014-12-10 09:50:00,46.27,46.32,46.22,46.22,23250.0,30.7967,30.83,30.7635,30.7635,23250.0
2014-12-10 09:55:00,46.24,46.28,46.16,46.26,21000.0,30.7768,30.8034,30.7235,30.7901,21000.0
2014-12-10 10:00:00,46.26,46.31,46.21,46.21,29100.0,30.7901,30.8234,30.7568,30.7568,29100.0
2014-12-10 10:05:00,46.23,46.28,46.12,46.12,49050.0,30.7701,30.8034,30.6969,30.6969,49050.0
2014-12-10 10:10:00,46.15,46.21,46.09,46.21,21000.0,30.7169,30.7568,30.6769,30.7568,21000.0
2014-12-10 10:15:00,46.19,46.25,46.16,46.23,18300.0,30.7435,30.7834,30.7235,30.7701,18300.0
2014-12-10 10:20:00,46.23,46.25,46.17,46.2,17550.0,30.7701,30.7834,30.7302,30.7501,17550.0
2014-12-10 10:25:00,46.19,46.24,46.15,46.2,24150.0,30.7435,30.7768,30.7169,30.7501,24150.0
2014-12-10 10:30:00,46.2,46.2,46.07,46.09,35100.0,30.7501,30.7501,30.6636,30.6769,35100.0
2014-12-10 10:35:00,46.11,46.17,46.06,46.1,8850.0,30.6902,30.7302,30.657,30.6836,8850.0
2014-12-10 10:40:00,46.1,46.15,46.09,46.14,12750.0,30.6836,30.7169,30.6769,30.7102,12750.0
2014-12-10 10:45:00,46.13,46.15,46.1,46.11,15600.0,30.7036,30.7169,30.6836,30.6902,15600.0
2014-12-10 10:50:00,46.11,46.2,46.07,46.2,26850.0,30.6902,30.7501,30.6636,30.7501,26850.0
2014-12-10 10:55:00,46.22,46.28,46.21,46.28,61350.0,30.7635,30.8034,30.7568,30.8034,61350.0
2014-12-10 11:00:00,46.29,46.29,46.23,46.23,8100.0,30.8101,30.8101,30.7701,30.7701,8100.0
2014-12-10 11:05:00,46.24,46.25,46.21,46.23,17550.0,30.7768,30.7834,30.7568,30.7701,17550.0
2014-12-10 11:10:00,46.22,46.22,46.15,46.18,16950.0,30.7635,30.7635,30.7169,30.7368,16950.0
2014-12-10 11:15:00,46.17,46.17,46.08,46.08,23850.0,30.7302,30.7302,30.6703,30.6703,23850.0
2014-12-10 11:20:00,46.09,46.13,46.07,46.11,11700.0,30.6769,30.7036,30.6636,30.6902,11700.0
2014-12-10 11:25:00,46.11,46.13,46.04,46.04,16200.0,30.6902,30.7036,30.6437,30.6437,16200.0
2014-12-10 11:30:00,46.03,46.07,46.01,46.01,21150.0,30.637,30.6636,30.6237,30.6237,21150.0
2014-12-10 11:35:00,46.02,46.14,46.01,46.11,19800.0,30.6303,30.7102,30.6237,30.6902,19800.0
2014-12-10 11:40:00,46.11,46.11,46.05,46.07,10050.0,30.6902,30.6902,30.6503,30.6636,10050.0
2014-12-10 11:45:00,46.05,46.05,45.99,46.01,20700.0,30.6503,30.6503,30.6104,30.6237,20700.0
2014-12-10 11:50:00,46.03,46.05,46.01,46.01,16800.0,30.637,30.6503,30.6237,30.6237,16800.0
2014-12-10 11:55:00,46.0,46.02,45.99,46.01,20550.0,30.617,30.6303,30.6104,30.6237,20550.0
2014-12-10 12:00:00,46.0,46.03,45.98,46.02,23550.0,30.617,30.637,30.6037,30.6303,23550.0
2014-12-10 12:05:00,46.03,46.05,46.01,46.03,29550.0,30.637,30.6503,30.6237,30.637,29550.0
2014-12-10 12:10:00,46.02,46.07,46.01,46.05,82050.0,30.6303,30.6636,30.6237,30.6503,82050.0
2014-12-10 12:15:00,46.04,46.05,46.01,46.04,19200.0,30.6437,30.6503,30.6237,30.6437,19200.0
2014-12-10 12:20:00,46.03,46.09,46.01,46.08,12600.0,30.637,30.6769,30.6237,30.6703,12600.0
2014-12-10 12:25:00,46.08,46.08,46.01,46.03,14100.0,30.6703,30.6703,30.6237,30.637,14100.0
2014-12-10 12:30:00,46.03,46.07,45.99,46.06,21150.0,30.637,30.6636,30.6104,30.657,21150.0
2014-12-10 12:35:00,46.07,46.13,46.07,46.08,17100.0,30.6636,30.7036,30.6636,30.6703,17100.0
2014-12-10 12:40:00,46.09,46.12,46.08,46.11,9450.0,30.6769,30.6969,30.6703,30.6902,9450.0
2014-12-10 12:45:00,46.1,46.17,46.09,46.17,14700.0,30.6836,30.7302,30.6769,30.7302,14700.0
2014-12-10 12:50:00,46.17,46.21,46.14,46.14,20100.0,30.7302,30.7568,30.7102,30.7102,20100.0
2014-12-10 12:55:00,46.14,46.17,46.13,46.16,11550.0,30.7102,30.7302,30.7036,30.7235,11550.0
2014-12-10 13:00:00,46.15,46.17,46.13,46.15,9000.0,30.7169,30.7302,30.7036,30.7169,9000.0
2014-12-10 13:05:00,46.14,46.19,46.12,46.17,14250.0,30.7102,30.7435,30.6969,30.7302,14250.0
2014-12-10 13:10:00,46.17,46.22,46.17,46.22,9750.0,30.7302,30.7635,30.7302,30.7635,9750.0
2014-12-10 13:15:00,46.22,46.22,46.17,46.17,16950.0,30.7635,30.7635,30.7302,30.7302,16950.0
2014-12-10 13:20:00,46.17,46.19,46.15,46.18,11700.0,30.7302,30.7435,30.7169,30.7368,11700.0
2014-12-10 13:25:00,46.17,46.22,46.17,46.19,11100.0,30.7302,30.7635,30.7302,30.7435,11100.0
2014-12-10 13:30:00,46.2,46.21,46.09,46.1,16800.0,30.7501,30.7568,30.6769,30.6836,16800.0
2014-12-10 13:35:00,46.11,46.12,46.09,46.11,11850.0,30.6902,30.6969,30.6769,30.6902,11850.0
2014-12-10 13:40:00,46.1,46.11,46.07,46.08,15600.0,30.6836,30.6902,30.6636,30.6703,15600.0
2014-12-10 13:45:00,46.08,46.08,45.93,45.93,37050.0,30.6703,30.6703,30.5704,30.5704,37050.0
2014-12-10 13:50:00,45.91,45.97,45.91,45.93,14250.0,30.5571,30.5971,30.5571,30.5704,14250.0
2014-12-10 13:55:00,45.91,45.91,45.87,45.87,16800.0,30.5571,30.5571,30.5305,30.5305,16800.0
2014-12-10 14:00:00,45.86,45.89,45.83,45.87,22200.0,30.5238,30.5438,30.5039,30.5305,22200.0
2014-12-10 14:05:00,45.88,45.89,45.83,45.83,16050.0,30.5372,30.5438,30.5039,30.5039,16050.0
2014-12-10 14:10:00,45.83,45.85,45.79,45.83,28800.0,30.5039,30.5172,30.4773,30.5039,28800.0
2014-12-10 14:15:00,45.82,45.86,45.8,45.86,19200.0,30.4972,30.5238,30.4839,30.5238,19200.0
2014-12-10 14:20:00,45.85,45.85,45.75,45.75,45750.0,30.5172,30.5172,30.4506,30.4506,45750.0
2014-12-10 14:25:00,45.76,45.81,45.75,45.75,29700.0,30.4573,30.4906,30.4506,30.4506,29700.0
2014-12-10 14:30:00,45.75,45.75,45.71,45.72,21000.0,30.4506,30.4506,30.424,30.4307,21000.0
2014-12-10 14:35:00,45.73,45.75,45.69,45.69,26700.0,30.4373,30.4506,30.4107,30.4107,26700.0
2014-12-10 14:40:00,45.68,45.73,45.68,45.7,28500.0,30.404,30.4373,30.404,30.4174,28500.0
2014-12-10 14:45:00,45.69,45.76,45.68,45.72,28350.0,30.4107,30.4573,30.404,30.4307,28350.0
2014-12-10 14:50:00,45.71,45.72,45.67,45.69,28500.0,30.424,30.4307,30.3974,30.4107,28500.0
2014-12-10 14:55:00,45.69,45.71,45.59,45.59,25650.0,30.4107,30.424,30.3441,30.3441,25650.0
2014-12-10 15:00:00,45.6,45.61,45.54,45.56,43350.0,30.3508,30.3575,30.3109,30.3242,43350.0
2014-12-10 15:05:00,45.57,45.67,45.53,45.64,41850.0,30.3308,30.3974,30.3042,30.3774,41850.0
2014-12-10 15:10:00,45.64,45.71,45.64,45.65,23100.0,30.3774,30.424,30.3774,30.3841,23100.0
2014-12-10 15:15:00,45.65,45.73,45.61,45.7,29400.0,30.3841,30.4373,30.3575,30.4174,29400.0
2014-12-10 15:20:00,45.69,45.76,45.67,45.73,26850.0,30.4107,30.4573,30.3974,30.4373,26850.0
2014-12-10 15:25:00,45.72,45.72,45.67,45.67,27750.0,30.4307,30.4307,30.3974,30.3974,27750.0
2014-12-10 15:30:00,45.68,45.77,45.66,45.76,39600.0,30.404,30.4639,30.3907,30.4573,39600.0
2014-12-10 15:35:00,45.76,45.76,45.69,45.75,58500.0,30.4573,30.4573,30.4107,30.4506,58500.0
2014-12-10 15:40:00,45.75,45.75,45.62,45.64,46350.0,30.4506,30.4506,30.3641,30.3774,46350.0
2014-12-10 15:45:00,45.64,45.64,45.5,45.53,63150.0,30.3774,30.3774,30.2842,30.3042,63150.0
2014-12-10 15:50:00,45.52,45.6,45.52,45.59,80700.0,30.2975,30.3508,30.2975,30.3441,80700.0
2014-12-10 15:55:00,45.6,45.65,45.52,45.53,168000.0,30.3508,30.3841,30.2975,30.3042,168000.0
2014-12-11 09:30:00,45.85,46.01,45.79,45.85,108750.0,30.5172,30.6237,30.4773,30.5172,108750.0
2014-12-11 09:35:00,45.87,45.87,45.58,45.73,72450.0,30.5305,30.5305,30.3375,30.4373,72450.0
2014-12-11 09:40:00,45.78,45.93,45.7,45.93,19950.0,30.4706,30.5704,30.4174,30.5704,19950.0
2014-12-11 09:45:00,45.95,46.02,45.92,45.99,21300.0,30.5838,30.6303,30.5638,30.6104,21300.0
2014-12-11 09:50:00,46.01,46.13,46.0,46.09,44550.0,30.6237,30.7036,30.617,30.6769,44550.0
2014-12-11 09:55:00,46.09,46.15,46.06,46.15,7800.0,30.6769,30.7169,30.657,30.7169,7800.0
2014-12-11 10:00:00,46.14,46.15,46.07,46.13,48300.0,30.7102,30.7169,30.6636,30.7036,48300.0
2014-12-11 10:05:00,46.13,46.15,46.07,46.1,56400.0,30.7036,30.7169,30.6636,30.6836,56400.0
2014-12-11 10:10:00,46.09,46.09,46.0,46.09,79650.0,30.6769,30.6769,30.617,30.6769,79650.0
2014-12-11 10:15:00,46.09,46.14,46.06,46.09,22050.0,30.6769,30.7102,30.657,30.6769,22050.0
2014-12-11 10:20:00,46.09,46.11,46.06,46.07,50700.0,30.6769,30.6902,30.657,30.6636,50700.0
2014-12-11 10:25:00,46.06,46.13,46.05,46.13,37500.0,30.657,30.7036,30.6503,30.7036,37500.0
2014-12-11 10:30:00,46.15,46.27,46.15,46.23,42000.0,30.7169,30.7967,30.7169,30.7701,42000.0
2014-12-11 10:35:00,46.23,46.29,46.19,46.29,14850.0,30.7701,30.8101,30.7435,30.8101,14850.0
2014-12-11 10:40:00,46.29,46.31,46.25,46.3,13200.0,30.8101,30.8234,30.7834,30.8167,13200.0
2014-12-11 10:45:00,46.29,46.29,46.23,46.25,11700.0,30.8101,30.8101,30.7701,30.7834,11700.0
2014-12-11 10:50:00,46.24,46.29,46.24,46.25,15450.0,30.7768,30.8101,30.7768,30.7834,15450.0
2014-12-11 10:55:00,46.25,46.27,46.23,46.25,10950.0,30.7834,30.7967,30.7701,30.7834,10950.0
2014-12-11 11:00:00,46.25,46.27,46.23,46.25,12300.0,30.7834,30.7967,30.7701,30.7834,12300.0
2014-12-11 11:05:00,46.27,46.27,46.22,46.22,22800.0,30.7967,30.7967,30.7635,30.7635,22800.0
2014-12-11 11:10:00,46.23,46.27,46.22,46.27,24900.0,30.7701,30.7967,30.7635,30.7967,24900.0
2014-12-11 11:15:00,46.27,46.27,46.23,46.27,22800.0,30.7967,30.7967,30.7701,30.7967,22800.0
2014-12-11 11:20:00,46.27,46.3,46.23,46.28,51450.0,30.7967,30.8167,30.7701,30.8034,51450.0
2014-12-11 11:25:00,46.28,46.31,46.24,46.27,28800.0,30.8034,30.8234,30.7768,30.7967,28800.0
2014-12-11 11:30:00,46.27,46.35,46.27,46.3,18000.0,30.7967,30.85,30.7967,30.8167,18000.0
2014-12-11 11:35:00,46.29,46.33,46.27,46.33,10050.0,30.8101,30.8367,30.7967,30.8367,10050.0
2014-12-11 11:40:00,46.33,46.34,46.29,46.31,10650.0,30.8367,30.8433,30.8101,30.8234,10650.0
2014-12-11 11:45:00,46.31,46.32,46.27,46.29,6600.0,30.8234,30.83,30.7967,30.8101,6600.0
2014-12-11 11:50:00,46.29,46.33,46.28,46.33,12900.0,30.8101,30.8367,30.8034,30.8367,12900.0
2014-12-11 11:55:00,46.32,46.33,46.29,46.33,9300.0,30.83,30.8367,30.8101,30.8367,9300.0
2014-12-11 12:00:00,46.33,46.34,46.28,46.33,24150.0,30.8367,30.8433,30.8034,30.8367,24150.0
2014-12-11 12:05:00,46.33,46.35,46.33,46.33,31350.0,30.8367,30.85,30.8367,30.8367,31350.0
2014-12-11 12:10:00,46.33,46.35,46.32,46.33,39450.0,30.8367,30.85,30.83,30.8367,39450.0
2014-12-11 12:15:00,46.33,46.41,46.33,46.4,14550.0,30.8367,30.8899,30.8367,30.8833,14550.0
2014-12-11 12:20:00,46.38,46.43,46.38,46.42,24000.0,30.87,30.9032,30.87,30.8966,24000.0
2014-12-11 12:25:00,46.41,46.45,46.41,46.45,10200.0,30.8899,30.9165,30.8899,30.9165,10200.0
2014-12-11 12:30:00,46.45,46.47,46.45,46.45,24750.0,30.9165,30.9299,30.9165,30.9165,24750.0
2014-12-11 12:35:00,46.45,46.47,46.43,46.43,28200.0,30.9165,30.9299,30.9032,30.9032,28200.0
2014-12-11 12:40:00,46.42,46.44,46.39,46.41,15000.0,30.8966,30.9099,30.8766,30.8899,15000.0
2014-12-11 12:45:00,46.41,46.47,46.4,46.47,23700.0,30.8899,30.9299,30.8833,30.9299,23700.0
2014-12-11 12:50:00,46.47,46.47,46.44,46.45,14850.0,30.9299,30.9299,30.9099,30.9165,14850.0
2014-12-11 12:55:00,46.45,46.47,46.45,46.47,23550.0,30.9165,30.9299,30.9165,30.9299,23550.0
2014-12-11 13:00:00,46.47,46.49,46.46,46.47,26400.0,30.9299,30.9432,30.9232,30.9299,26400.0
2014-12-11 13:05:00,46.47,46.49,46.45,46.47,16650.0,30.9299,30.9432,30.9165,30.9299,16650.0
2014-12-11 13:10:00,46.48,46.48,46.43,46.43,8700.0,30.9365,30.9365,30.9032,30.9032,8700.0
2014-12-11 13:15:00,46.42,46.46,46.41,46.44,8550.0,30.8966,30.9232,30.8899,30.9099,8550.0
2014-12-11 13:20:00,46.45,46.46,46.42,46.45,9000.0,30.9165,30.9232,30.8966,30.9165,9000.0
2014-12-11 13:25:00,46.45,46.45,46.41,46.41,6600.0,30.9165,30.9165,30.8899,30.8899,6600.0
2014-12-11 13:30:00,46.41,46.47,46.41,46.46,16500.0,30.8899,30.9299,30.8899,30.9232,16500.0
2014-12-11 13:35:00,46.47,46.49,46.44,46.46,15150.0,30.9299,30.9432,30.9099,30.9232,15150.0
2014-12-11 13:40:00,46.46,46.5,46.46,46.49,17700.0,30.9232,30.9498,30.9232,30.9432,17700.0
2014-12-11 13:45:00,46.47,46.51,46.47,46.5,13800.0,30.9299,30.9565,30.9299,30.9498,13800.0
2014-12-11 13:50:00,46.51,46.53,46.49,46.5,13950.0,30.9565,30.9698,30.9432,30.9498,13950.0
2014-12-11 13:55:00,46.51,46.52,46.43,46.43,22650.0,30.9565,30.9631,30.9032,30.9032,22650.0
2014-12-11 14:00:00,46.43,46.5,46.43,46.5,19050.0,30.9032,30.9498,30.9032,30.9498,19050.0
2014-12-11 14:05:00,46.49,46.51,46.45,46.45,25200.0,30.9432,30.9565,30.9165,30.9165,25200.0
2014-12-11 14:10:00,46.45,46.48,46.42,46.47,32850.0,30.9165,30.9365,30.8966,30.9299,32850.0
2014-12-11 14:15:00,46.47,46.47,46.4,46.42,20250.0,30.9299,30.9299,30.8833,30.8966,20250.0
2014-12-11 14:20:00,46.43,46.46,46.41,46.43,11850.0,30.9032,30.9232,30.8899,30.9032,11850.0
2014-12-11 14:25:00,46.45,46.45,46.33,46.33,19200.0,30.9165,30.9165,30.8367,30.8367,19200.0
2014-12-11 14:30:00,46.34,46.34,46.28,46.33,26550.0,30.8433,30.8433,30.8034,30.8367,26550.0
2014-12-11 14:35:00,46.33,46.4,46.32,46.39,24900.0,30.8367,30.8833,30.83,30.8766,24900.0
2014-12-11 14:40:00,46.4,46.42,46.37,46.37,8250.0,30.8833,30.8966,30.8633,30.8633,8250.0
2014-12-11 14:45:00,46.37,46.38,46.27,46.3,41250.0,30.8633,30.87,30.7967,30.8167,41250.0
2014-12-11 14:50:00,46.31,46.35,46.3,46.34,27750.0,30.8234,30.85,30.8167,30.8433,27750.0
2014-12-11 14:55:00,46.35,46.35,46.25,46.3,34800.0,30.85,30.85,30.7834,30.8167,34800.0
2014-12-11 15:00:00,46.31,46.37,46.29,46.36,33750.0,30.8234,30.8633,30.8101,30.8566,33750.0
2014-12-11 15:05:00,46.37,46.39,46.34,46.34,33900.0,30.8633,30.8766,30.8433,30.8433,33900.0
2014-12-11 15:10:00,46.34,46.45,46.34,46.43,27600.0,30.8433,30.9165,30.8433,30.9032,27600.0
2014-12-11 15:15:00,46.43,46.47,46.43,46.45,34500.0,30.9032,30.9299,30.9032,30.9165,34500.0
2014-12-11 15:20:00,46.45,46.49,46.42,46.48,72750.0,30.9165,30.9432,30.8966,30.9365,72750.0
2014-12-11 15:25:00,46.47,46.49,46.43,46.48,30750.0,30.9299,30.9432,30.9032,30.9365,30750.0
2014-12-11 15:30:00,46.47,46.51,46.38,46.42,41550.0,30.9299,30.9565,30.87,30.8966,41550.0
2014-12-11 15:35:00,46.42,46.43,46.35,46.38,32250.0,30.8966,30.9032,30.85,30.87,32250.0
2014-12-11 15:40:00,46.39,46.45,46.33,46.33,59400.0,30.8766,30.9165,30.8367,30.8367,59400.0
2014-12-11 15:45:00,46.34,46.36,46.28,46.31,68850.0,30.8433,30.8566,30.8034,30.8234,68850.0
2014-12-11 15:50:00,46.31,46.31,46.17,46.24,107850.0,30.8234,30.8234,30.7302,30.7768,107850.0
2014-12-11 15:55:00,46.24,46.31,46.22,46.3,173700.0,30.7768,30.8234,30.7635,30.8167,173700.0
2014-12-12 09:30:00,45.76,45.99,45.62,45.71,72900.0,30.4573,30.6104,30.3641,30.424,72900.0
2014-12-12 09:35:00,45.69,45.81,45.63,45.81,36600.0,30.4107,30.4906,30.3708,30.4906,36600.0
2014-12-12 09:40:00,45.8,45.93,45.77,45.92,220200.0,30.4839,30.5704,30.4639,30.5638,220200.0
2014-12-12 09:45:00,45.95,45.95,45.82,45.82,19350.0,30.5838,30.5838,30.4972,30.4972,19350.0
2014-12-12 09:50:00,45.85,45.9,45.75,45.81,16050.0,30.5172,30.5505,30.4506,30.4906,16050.0
2014-12-12 09:55:00,45.82,45.93,45.79,45.91,29700.0,30.4972,30.5704,30.4773,30.5571,29700.0
2014-12-12 10:00:00,45.9,45.97,45.87,45.9,28500.0,30.5505,30.5971,30.5305,30.5505,28500.0
2014-12-12 10:05:00,45.89,45.97,45.89,45.93,19050.0,30.5438,30.5971,30.5438,30.5704,19050.0
2014-12-12 10:10:00,45.95,45.98,45.77,45.81,50700.0,30.5838,30.6037,30.4639,30.4906,50700.0
2014-12-12 10:15:00,45.82,45.85,45.72,45.83,29100.0,30.4972,30.5172,30.4307,30.5039,29100.0
2014-12-12 10:20:00,45.83,45.88,45.74,45.82,40050.0,30.5039,30.5372,30.444,30.4972,40050.0
2014-12-12 10:25:00,45.81,45.83,45.75,45.8,21300.0,30.4906,30.5039,30.4506,30.4839,21300.0
2014-12-12 10:30:00,45.79,45.87,45.79,45.87,21900.0,30.4773,30.5305,30.4773,30.5305,21900.0
2014-12-12 10:35:00,45.85,45.85,45.77,45.77,12750.0,30.5172,30.5172,30.4639,30.4639,12750.0
2014-12-12 10:40:00,45.77,45.81,45.7,45.73,19350.0,30.4639,30.4906,30.4174,30.4373,19350.0
2014-12-12 10:45:00,45.73,45.74,45.65,45.69,25800.0,30.4373,30.444,30.3841,30.4107,25800.0
2014-12-12 10:50:00,45.69,45.69,45.57,45.59,47850.0,30.4107,30.4107,30.3308,30.3441,47850.0
2014-12-12 10:55:00,45.6,45.63,45.51,45.52,13800.0,30.3508,30.3708,30.2909,30.2975,13800.0
2014-12-12 11:00:00,45.53,45.55,45.45,45.47,17850.0,30.3042,30.3175,30.251,30.2643,17850.0
2014-12-12 11:05:00,45.47,45.57,45.47,45.57,15900.0,30.2643,30.3308,30.2643,30.3308,15900.0
2014-12-12 11:10:00,45.56,45.6,45.53,45.58,19050.0,30.3242,30.3508,30.3042,30.3375,19050.0
2014-12-12 11:15:00,45.57,45.59,45.53,45.57,27300.0,30.3308,30.3441,30.3042,30.3308,27300.0
2014-12-12 11:20:00,45.55,45.62,45.51,45.52,16650.0,30.3175,30.3641,30.2909,30.2975,16650.0
2014-12-12 11:25:00,45.51,45.52,45.45,45.47,62400.0,30.2909,30.2975,30.251,30.2643,62400.0
2014-12-12 11:30:00,45.48,45.6,45.47,45.59,15000.0,30.2709,30.3508,30.2643,30.3441,15000.0
2014-12-12 11:35:00,45.61,45.68,45.57,45.68,16200.0,30.3575,30.404,30.3308,30.404,16200.0
2014-12-12 11:40:00,45.7,45.71,45.55,45.55,12900.0,30.4174,30.424,30.3175,30.3175,12900.0
2014-12-12 11:45:00,45.56,45.58,45.53,45.55,27300.0,30.3242,30.3375,30.3042,30.3175,27300.0
2014-12-12 11:50:00,45.54,45.6,45.53,45.59,15900.0,30.3109,30.3508,30.3042,30.3441,15900.0
2014-12-12 11:55:00,45.59,45.6,45.49,45.52,32850.0,30.3441,30.3508,30.2776,30.2975,32850.0
2014-12-12 12:00:00,45.52,45.62,45.52,45.56,41850.0,30.2975,30.3641,30.2975,30.3242,41850.0
2014-12-12 12:05:00,45.56,45.59,45.49,45.51,14550.0,30.3242,30.3441,30.2776,30.2909,14550.0
2014-12-12 12:10:00,45.51,45.52,45.47,45.47,99450.0,30.2909,30.2975,30.2643,30.2643,99450.0
2014-12-12 12:15:00,45.47,45.51,45.44,45.46,25050.0,30.2643,30.2909,30.2443,30.2576,25050.0
2014-12-12 12:20:00,45.46,45.55,45.45,45.54,16800.0,30.2576,30.3175,30.251,30.3109,16800.0
2014-12-12 12:25:00,45.55,45.63,45.53,45.63,15900.0,30.3175,30.3708,30.3042,30.3708,15900.0
2014-12-12 12:30:00,45.63,45.65,45.59,45.6,18600.0,30.3708,30.3841,30.3441,30.3508,18600.0
2014-12-12 12:35:00,45.59,45.6,45.57,45.59,10650.0,30.3441,30.3508,30.3308,30.3441,10650.0
2014-12-12 12:40:00,45.61,45.61,45.55,45.57,12750.0,30.3575,30.3575,30.3175,30.3308,12750.0
2014-12-12 12:45:00,45.57,45.58,45.53,45.57,21900.0,30.3308,30.3375,30.3042,30.3308,21900.0
2014-12-12 12:50:00,45.56,45.56,45.47,45.49,15600.0,30.3242,30.3242,30.2643,30.2776,15600.0
2014-12-12 12:55:00,45.49,45.49,45.43,45.45,53700.0,30.2776,30.2776,30.2376,30.251,53700.0
2014-12-12 13:00:00,45.46,45.46,45.41,45.43,72000.0,30.2576,30.2576,30.2243,30.2376,72000.0
2014-12-12 13:05:00,45.43,45.44,45.38,45.41,116250.0,30.2376,30.2443,30.2044,30.2243,116250.0
2014-12-12 13:10:00,45.41,45.41,45.36,45.41,84450.0,30.2243,30.2243,30.1911,30.2243,84450.0
2014-12-12 13:15:00,45.41,45.48,45.4,45.48,29250.0,30.2243,30.2709,30.2177,30.2709,29250.0
2014-12-12 13:20:00,45.48,45.57,45.48,45.54,9450.0,30.2709,30.3308,30.2709,30.3109,9450.0
2014-12-12 13:25:00,45.54,45.55,45.53,45.55,8400.0,30.3109,30.3175,30.3042,30.3175,8400.0
2014-12-12 13:30:00,45.55,45.58,45.53,45.55,40500.0,30.3175,30.3375,30.3042,30.3175,40500.0
2014-12-12 13:35:00,45.55,45.59,45.53,45.59,11250.0,30.3175,30.3441,30.3042,30.3441,11250.0
2014-12-12 13:40:00,45.59,45.59,45.51,45.51,23100.0,30.3441,30.3441,30.2909,30.2909,23100.0
2014-12-12 13:45:00,45.52,45.57,45.51,45.57,9600.0,30.2975,30.3308,30.2909,30.3308,9600.0
2014-12-12 13:50:00,45.57,45.59,45.54,45.58,10350.0,30.3308,30.3441,30.3109,30.3375,10350.0
2014-12-12 13:55:00,45.59,45.63,45.59,45.6,15900.0,30.3441,30.3708,30.3441,30.3508,15900.0
2014-12-12 14:00:00,45.6,45.6,45.53,45.58,10050.0,30.3508,30.3508,30.3042,30.3375,10050.0
2014-12-12 14:05:00,45.58,45.59,45.53,45.54,7950.0,30.3375,30.3441,30.3042,30.3109,7950.0
2014-12-12 14:10:00,45.54,45.54,45.49,45.5,12600.0,30.3109,30.3109,30.2776,30.2842,12600.0
2014-12-12 14:15:00,45.5,45.5,45.45,45.49,11700.0,30.2842,30.2842,30.251,30.2776,11700.0
2014-12-12 14:20:00,45.48,45.53,45.46,45.48,62250.0,30.2709,30.3042,30.2576,30.2709,62250.0
2014-12-12 14:25:00,45.49,45.53,45.47,45.49,13650.0,30.2776,30.3042,30.2643,30.2776,13650.0
2014-12-12 14:30:00,45.49,45.5,45.45,45.49,30750.0,30.2776,30.2842,30.251,30.2776,30750.0
2014-12-12 14:35:00,45.48,45.48,45.39,45.43,28350.0,30.2709,30.2709,30.211,30.2376,28350.0
2014-12-12 14:40:00,45.43,45.44,45.41,45.43,12750.0,30.2376,30.2443,30.2243,30.2376,12750.0
2014-12-12 14:45:00,45.43,45.48,45.41,45.47,10200.0,30.2376,30.2709,30.2243,30.2643,10200.0
2014-12-12 14:50:00,45.49,45.51,45.46,45.51,12450.0,30.2776,30.2909,30.2576,30.2909,12450.0
2014-12-12 14:55:00,45.51,45.53,45.49,45.52,19950.0,30.2909,30.3042,30.2776,30.2975,19950.0
2014-12-12 15:00:00,45.51,45.53,45.49,45.49,29850.0,30.2909,30.3042,30.2776,30.2776,29850.0
2014-12-12 15:05:00,45.49,45.51,45.45,45.51,13950.0,30.2776,30.2909,30.251,30.2909,13950.0
2014-12-12 15:10:00,45.5,45.5,45.44,45.49,48600.0,30.2842,30.2842,30.2443,30.2776,48600.0
2014-12-12 15:15:00,45.49,45.51,45.47,45.49,16650.0,30.2776,30.2909,30.2643,30.2776,16650.0
2014-12-12 15:20:00,45.49,45.51,45.45,45.47,28800.0,30.2776,30.2909,30.251,30.2643,28800.0
2014-12-12 15:25:00,45.46,45.49,45.43,45.46,25350.0,30.2576,30.2776,30.2376,30.2576,25350.0
2014-12-12 15:30:00,45.47,45.47,45.36,45.36,112950.0,30.2643,30.2643,30.1911,30.1911,112950.0
2014-12-12 15:35:00,45.36,45.38,45.29,45.3,115950.0,30.1911,30.2044,30.1445,30.1511,115950.0
2014-12-12 15:40:00,45.29,45.31,45.26,45.29,31650.0,30.1445,30.1578,30.1245,30.1445,31650.0
2014-12-12 15:45:00,45.29,45.31,45.19,45.27,62550.0,30.1445,30.1578,30.0779,30.1312,62550.0
2014-12-12 15:50:00,45.27,45.27,45.17,45.19,143550.0,30.1312,30.1312,30.0646,30.0779,143550.0
2014-12-12 15:55:00,45.19,45.23,45.14,45.14,252900.0,30.0779,30.1045,30.0446,30.0446,252900.0
2014-12-15 09:30:00,45.6,45.71,45.35,45.35,81750.0,30.3508,30.424,30.1844,30.1844,81750.0
2014-12-15 09:35:00,45.35,45.4,45.23,45.23,22950.0,30.1844,30.2177,30.1045,30.1045,22950.0
2014-12-15 09:40:00,45.28,45.45,45.26,45.41,20850.0,30.1378,30.251,30.1245,30.2243,20850.0
2014-12-15 09:45:00,45.41,45.46,45.35,45.41,19950.0,30.2243,30.2576,30.1844,30.2243,19950.0
2014-12-15 09:50:00,45.42,45.45,45.37,45.4,17250.0,30.231,30.251,30.1977,30.2177,17250.0
2014-12-15 09:55:00,45.4,45.41,45.29,45.31,17550.0,30.2177,30.2243,30.1445,30.1578,17550.0
2014-12-15 10:00:00,45.31,45.33,45.19,45.22,20550.0,30.1578,30.1711,30.0779,30.0979,20550.0
2014-12-15 10:05:00,45.24,45.3,45.23,45.25,17700.0,30.1112,30.1511,30.1045,30.1178,17700.0
2014-12-15 10:10:00,45.25,45.25,45.17,45.21,41400.0,30.1178,30.1178,30.0646,30.0912,41400.0
2014-12-15 10:15:00,45.22,45.25,45.2,45.22,34200.0,30.0979,30.1178,30.0846,30.0979,34200.0
2014-12-15 10:20:00,45.21,45.21,45.06,45.08,18750.0,30.0912,30.0912,29.9914,30.0047,18750.0
2014-12-15 10:25:00,45.07,45.17,45.07,45.1,30450.0,29.998,30.0646,29.998,30.018,30450.0
2014-12-15 10:30:00,45.1,45.15,45.08,45.09,12300.0,30.018,30.0513,30.0047,30.0113,12300.0
2014-12-15 10:35:00,45.07,45.11,45.0,45.01,38400.0,29.998,30.0247,29.9514,29.9581,38400.0
2014-12-15 10:40:00,45.02,45.03,44.94,44.94,17100.0,29.9648,29.9714,29.9115,29.9115,17100.0
2014-12-15 10:45:00,44.95,45.0,44.94,44.97,30300.0,29.9182,29.9514,29.9115,29.9315,30300.0
2014-12-15 10:50:00,44.97,45.07,44.96,45.03,88500.0,29.9315,29.998,29.9248,29.9714,88500.0
2014-12-15 10:55:00,45.03,45.06,45.01,45.04,15450.0,29.9714,29.9914,29.9581,29.9781,15450.0
2014-12-15 11:00:00,45.02,45.03,44.93,44.93,33150.0,29.9648,29.9714,29.9049,29.9049,33150.0
2014-12-15 11:05:00,44.92,44.92,44.83,44.87,24600.0,29.8982,29.8982,29.8383,29.8649,24600.0
2014-12-15 11:10:00,44.87,44.9,44.83,44.83,14400.0,29.8649,29.8849,29.8383,29.8383,14400.0
2014-12-15 11:15:00,44.83,44.83,44.74,44.76,36900.0,29.8383,29.8383,29.7784,29.7917,36900.0
2014-12-15 11:20:00,44.75,44.79,44.69,44.71,14700.0,29.785,29.8117,29.7451,29.7584,14700.0
2014-12-15 11:25:00,44.71,44.72,44.66,44.69,24750.0,29.7584,29.7651,29.7251,29.7451,24750.0
2014-12-15 11:30:00,44.68,44.76,44.68,44.71,27750.0,29.7385,29.7917,29.7385,29.7584,27750.0
2014-12-15 11:35:00,44.69,44.71,44.62,44.63,19650.0,29.7451,29.7584,29.6985,29.7052,19650.0
2014-12-15 11:40:00,44.62,44.65,44.55,44.59,33000.0,29.6985,29.7185,29.6519,29.6786,33000.0
2014-12-15 11:45:00,44.61,44.69,44.59,44.61,25050.0,29.6919,29.7451,29.6786,29.6919,25050.0
2014-12-15 11:50:00,44.61,44.63,44.53,44.53,17250.0,29.6919,29.7052,29.6386,29.6386,17250.0
2014-12-15 11:55:00,44.53,44.58,44.49,44.56,38250.0,29.6386,29.6719,29.612,29.6586,38250.0
2014-12-15 12:00:00,44.57,44.69,44.56,44.67,13650.0,29.6652,29.7451,29.6586,29.7318,13650.0
2014-12-15 12:05:00,44.69,44.79,44.67,44.71,10200.0,29.7451,29.8117,29.7318,29.7584,10200.0
2014-12-15 12:10:00,44.73,44.77,44.71,44.77,9450.0,29.7717,29.7984,29.7584,29.7984,9450.0
2014-12-15 12:15:00,44.78,44.79,44.72,44.74,9900.0,29.805,29.8117,29.7651,29.7784,9900.0
2014-12-15 12:20:00,44.76,44.81,44.73,44.81,19950.0,29.7917,29.825,29.7717,29.825,19950.0
2014-12-15 12:25:00,44.8,44.9,44.79,44.87,27300.0,29.8183,29.8849,29.8117,29.8649,27300.0
2014-12-15 12:30:00,44.89,44.89,44.73,44.77,20700.0,29.8782,29.8782,29.7717,29.7984,20700.0
2014-12-15 12:35:00,44.78,44.91,44.78,44.89,31800.0,29.805,29.8915,29.805,29.8782,31800.0
2014-12-15 12:40:00,44.91,44.95,44.89,44.92,21750.0,29.8915,29.9182,29.8782,29.8982,21750.0
2014-12-15 12:45:00,44.93,44.97,44.93,44.95,9150.0,29.9049,29.9315,29.9049,29.9182,9150.0
2014-12-15 12:50:00,44.95,45.02,44.92,44.99,19350.0,29.9182,29.9648,29.8982,29.9448,19350.0
2014-12-15 12:55:00,45.0,45.11,44.99,45.04,38400.0,29.9514,30.0247,29.9448,29.9781,38400.0
2014-12-15 13:00:00,45.04,45.08,45.03,45.06,6750.0,29.9781,30.0047,29.9714,29.9914,6750.0
2014-12-15 13:05:00,45.06,45.07,44.99,45.01,21900.0,29.9914,29.998,29.9448,29.9581,21900.0
2014-12-15 13:10:00,45.01,45.06,44.95,44.96,21900.0,29.9581,29.9914,29.9182,29.9248,21900.0
2014-12-15 13:15:00,44.97,44.98,44.93,44.97,11850.0,29.9315,29.9381,29.9049,29.9315,11850.0
2014-12-15 13:20:00,44.97,45.01,44.95,44.97,8100.0,29.9315,29.9581,29.9182,29.9315,8100.0
2014-12-15 13:25:00,44.96,44.98,44.9,44.91,10200.0,29.9248,29.9381,29.8849,29.8915,10200.0
2014-12-15 13:30:00,44.89,44.95,44.88,44.95,9300.0,29.8782,29.9182,29.8716,29.9182,9300.0
2014-12-15 13:35:00,44.94,45.02,44.93,44.98,26250.0,29.9115,29.9648,29.9049,29.9381,26250.0
2014-12-15 13:40:00,44.99,45.01,44.95,44.99,8700.0,29.9448,29.9581,29.9182,29.9448,8700.0
2014-12-15 13:45:00,44.96,44.96,44.91,44.94,9150.0,29.9248,29.9248,29.8915,29.9115,9150.0
2014-12-15 13:50:00,44.92,44.98,44.91,44.94,9150.0,29.8982,29.9381,29.8915,29.9115,9150.0
2014-12-15 13:55:00,44.95,44.95,44.92,44.92,13050.0,29.9182,29.9182,29.8982,29.8982,13050.0
2014-12-15 14:00:00,44.93,44.99,44.92,44.93,16950.0,29.9049,29.9448,29.8982,29.9049,16950.0
2014-12-15 14:05:00,44.93,44.97,44.91,44.94,13350.0,29.9049,29.9315,29.8915,29.9115,13350.0
2014-12-15 14:10:00,44.93,44.98,44.92,44.96,20550.0,29.9049,29.9381,29.8982,29.9248,20550.0
2014-12-15 14:15:00,44.95,44.98,44.93,44.95,15600.0,29.9182,29.9381,29.9049,29.9182,15600.0
2014-12-15 14:20:00,44.94,45.05,44.93,45.03,13350.0,29.9115,29.9847,29.9049,29.9714,13350.0
2014-12-15 14:25:00,45.03,45.13,45.03,45.08,9150.0,29.9714,30.038,29.9714,30.0047,9150.0
2014-12-15 14:30:00,45.07,45.07,45.03,45.05,8550.0,29.998,29.998,29.9714,29.9847,8550.0
2014-12-15 14:35:00,45.05,45.16,45.05,45.09,12300.0,29.9847,30.0579,29.9847,30.0113,12300.0
2014-12-15 14:40:00,45.11,45.11,44.97,44.97,9300.0,30.0247,30.0247,29.9315,29.9315,9300.0
2014-12-15 14:45:00,44.95,45.01,44.93,44.98,15000.0,29.9182,29.9581,29.9049,29.9381,15000.0
2014-12-15 14:50:00,44.96,44.98,44.94,44.96,7950.0,29.9248,29.9381,29.9115,29.9248,7950.0
2014-12-15 14:55:00,44.95,45.02,44.95,45.0,19500.0,29.9182,29.9648,29.9182,29.9514,19500.0
2014-12-15 15:00:00,45.01,45.08,45.01,45.04,22350.0,29.9581,30.0047,29.9581,29.9781,22350.0
2014-12-15 15:05:00,45.04,45.09,45.01,45.08,18900.0,29.9781,30.0113,29.9581,30.0047,18900.0
2014-12-15 15:10:00,45.07,45.16,45.07,45.12,16200.0,29.998,30.0579,29.998,30.0313,16200.0
2014-12-15 15:15:00,45.14,45.14,45.06,45.07,18900.0,30.0446,30.0446,29.9914,29.998,18900.0
2014-12-15 15:20:00,45.07,45.13,45.03,45.1,28200.0,29.998,30.038,29.9714,30.018,28200.0
2014-12-15 15:25:00,45.09,45.14,45.03,45.03,67350.0,30.0113,30.0446,29.9714,29.9714,67350.0
2014-12-15 15:30:00,45.02,45.05,44.98,44.99,44700.0,29.9648,29.9847,29.9381,29.9448,44700.0
2014-12-15 15:35:00,44.99,45.16,44.99,45.11,64350.0,29.9448,30.0579,29.9448,30.0247,64350.0
2014-12-15 15:40:00,45.11,45.12,45.07,45.09,24000.0,30.0247,30.0313,29.998,30.0113,24000.0
2014-12-15 15:45:00,45.07,45.12,45.03,45.07,87300.0,29.998,30.0313,29.9714,29.998,87300.0
2014-12-15 15:50:00,45.07,45.11,45.04,45.08,102750.0,29.998,30.0247,29.9781,30.0047,102750.0
2014-12-15 15:55:00,45.09,45.11,45.01,45.01,193050.0,30.0113,30.0247,29.9581,29.9581,193050.0
2014-12-16 09:30:00,44.97,45.09,44.62,44.71,43500.0,29.9315,30.0113,29.6985,29.7584,43500.0
2014-12-16 09:35:00,44.77,45.09,44.77,44.94,23550.0,29.7984,30.0113,29.7984,29.9115,23550.0
2014-12-16 09:40:00,44.94,45.13,44.94,45.09,24600.0,29.9115,30.038,29.9115,30.0113,24600.0
2014-12-16 09:45:00,45.11,45.11,44.97,45.01,25800.0,30.0247,30.0247,29.9315,29.9581,25800.0
2014-12-16 09:50:00,45.02,45.11,45.01,45.07,28350.0,29.9648,30.0247,29.9581,29.998,28350.0
2014-12-16 09:55:00,45.07,45.16,45.05,45.09,26100.0,29.998,30.0579,29.9847,30.0113,26100.0
2014-12-16 10:00:00,45.07,45.13,44.99,45.01,25500.0,29.998,30.038,29.9448,29.9581,25500.0
2014-12-16 10:05:00,45.05,45.07,44.92,44.97,42600.0,29.9847,29.998,29.8982,29.9315,42600.0
2014-12-16 10:10:00,44.98,45.01,44.87,44.96,130350.0,29.9381,29.9581,29.8649,29.9248,130350.0
2014-12-16 10:15:00,44.94,45.16,44.94,45.16,106050.0,29.9115,30.0579,29.9115,30.0579,106050.0
2014-12-16 10:20:00,45.15,45.26,45.1,45.25,18450.0,30.0513,30.1245,30.018,30.1178,18450.0
2014-12-16 10:25:00,45.25,45.29,45.21,45.25,23550.0,30.1178,30.1445,30.0912,30.1178,23550.0
2014-12-16 10:30:00,45.26,45.3,45.24,45.27,58500.0,30.1245,30.1511,30.1112,30.1312,58500.0
2014-12-16 10:35:00,45.25,45.32,45.24,45.27,21300.0,30.1178,30.1644,30.1112,30.1312,21300.0
2014-12-16 10:40:00,45.26,45.29,45.21,45.28,50550.0,30.1245,30.1445,30.0912,30.1378,50550.0
2014-12-16 10:45:00,45.27,45.35,45.27,45.27,100200.0,30.1312,30.1844,30.1312,30.1312,100200.0
2014-12-16 10:50:00,45.29,45.3,45.24,45.3,14850.0,30.1445,30.1511,30.1112,30.1511,14850.0
2014-12-16 10:55:00,45.31,45.43,45.31,45.41,17700.0,30.1578,30.2376,30.1578,30.2243,17700.0
2014-12-16 11:00:00,45.42,45.44,45.33,45.37,26550.0,30.231,30.2443,30.1711,30.1977,26550.0
2014-12-16 11:05:00,45.37,45.4,45.33,45.33,8550.0,30.1977,30.2177,30.1711,30.1711,8550.0
2014-12-16 11:10:00,45.33,45.41,45.31,45.37,9750.0,30.1711,30.2243,30.1578,30.1977,9750.0
2014-12-16 11:15:00,45.39,45.51,45.39,45.5,13350.0,30.211,30.2909,30.211,30.2842,13350.0
2014-12-16 11:20:00,45.51,45.59,45.51,45.59,11100.0,30.2909,30.3441,30.2909,30.3441,11100.0
2014-12-16 11:25:00,45.57,45.8,45.57,45.76,46200.0,30.3308,30.4839,30.3308,30.4573,46200.0
2014-12-16 11:30:00,45.75,45.93,45.75,45.86,38250.0,30.4506,30.5704,30.4506,30.5238,38250.0
2014-12-16 11:35:00,45.86,45.87,45.79,45.82,13800.0,30.5238,30.5305,30.4773,30.4972,13800.0
2014-12-16 11:40:00,45.81,45.83,45.76,45.81,37200.0,30.4906,30.5039,30.4573,30.4906,37200.0
2014-12-16 11:45:00,45.83,45.84,45.76,45.77,12150.0,30.5039,30.5105,30.4573,30.4639,12150.0
2014-12-16 11:50:00,45.79,45.84,45.69,45.72,65400.0,30.4773,30.5105,30.4107,30.4307,65400.0
2014-12-16 11:55:00,45.7,45.72,45.6,45.6,36300.0,30.4174,30.4307,30.3508,30.3508,36300.0
2014-12-16 12:00:00,45.63,45.68,45.59,45.62,15900.0,30.3708,30.404,30.3441,30.3641,15900.0
2014-12-16 12:05:00,45.61,45.63,45.55,45.6,38250.0,30.3575,30.3708,30.3175,30.3508,38250.0
2014-12-16 12:10:00,45.6,45.65,45.58,45.58,9750.0,30.3508,30.3841,30.3375,30.3375,9750.0
2014-12-16 12:15:00,45.59,45.63,45.57,45.57,10200.0,30.3441,30.3708,30.3308,30.3308,10200.0
2014-12-16 12:20:00,45.57,45.57,45.43,45.44,19500.0,30.3308,30.3308,30.2376,30.2443,19500.0
2014-12-16 12:25:00,45.46,45.47,45.39,45.42,12300.0,30.2576,30.2643,30.211,30.231,12300.0
2014-12-16 12:30:00,45.43,45.49,45.42,45.45,15600.0,30.2376,30.2776,30.231,30.251,15600.0
2014-12-16 12:35:00,45.45,45.47,45.39,45.47,35550.0,30.251,30.2643,30.211,30.2643,35550.0
2014-12-16 12:40:00,45.47,45.51,45.39,45.39,49950.0,30.2643,30.2909,30.211,30.211,49950.0
2014-12-16 12:45:00,45.39,45.4,45.28,45.33,34500.0,30.211,30.2177,30.1378,30.1711,34500.0
2014-12-16 12:50:00,45.35,45.38,45.28,45.3,6300.0,30.1844,30.2044,30.1378,30.1511,6300.0
2014-12-16 12:55:00,45.31,45.33,45.28,45.29,12750.0,30.1578,30.1711,30.1378,30.1445,12750.0
2014-12-16 13:00:00,45.29,45.35,45.29,45.33,15900.0,30.1445,30.1844,30.1445,30.1711,15900.0
2014-12-16 13:05:00,45.34,45.35,45.23,45.26,28200.0,30.1777,30.1844,30.1045,30.1245,28200.0
2014-12-16 13:10:00,45.25,45.25,45.13,45.15,37350.0,30.1178,30.1178,30.038,30.0513,37350.0
2014-12-16 13:15:00,45.15,45.2,45.06,45.13,54750.0,30.0513,30.0846,29.9914,30.038,54750.0
2014-12-16 13:20:00,45.13,45.18,45.13,45.15,26400.0,30.038,30.0712,30.038,30.0513,26400.0
2014-12-16 13:25:00,45.14,45.21,45.13,45.17,51450.0,30.0446,30.0912,30.038,30.0646,51450.0
2014-12-16 13:30:00,45.17,45.21,45.08,45.19,27000.0,30.0646,30.0912,30.0047,30.0779,27000.0
2014-12-16 13:35:00,45.19,45.25,45.19,45.22,14700.0,30.0779,30.1178,30.0779,30.0979,14700.0
2014-12-16 13:40:00,45.22,45.33,45.21,45.3,23400.0,30.0979,30.1711,30.0912,30.1511,23400.0
2014-12-16 13:45:00,45.29,45.32,45.23,45.31,39450.0,30.1445,30.1644,30.1045,30.1578,39450.0
2014-12-16 13:50:00,45.31,45.38,45.3,45.33,22650.0,30.1578,30.2044,30.1511,30.1711,22650.0
2014-12-16 13:55:00,45.31,45.35,45.29,45.32,33000.0,30.1578,30.1844,30.1445,30.1644,33000.0
2014-12-16 14:00:00,45.32,45.35,45.27,45.28,14400.0,30.1644,30.1844,30.1312,30.1378,14400.0
2014-12-16 14:05:00,45.29,45.39,45.29,45.36,23700.0,30.1445,30.211,30.1445,30.1911,23700.0
2014-12-16 14:10:00,45.35,45.38,45.31,45.35,12600.0,30.1844,30.2044,30.1578,30.1844,12600.0
2014-12-16 14:15:00,45.33,45.33,45.27,45.31,22050.0,30.1711,30.1711,30.1312,30.1578,22050.0
2014-12-16 14:20:00,45.3,45.37,45.3,45.32,28350.0,30.1511,30.1977,30.1511,30.1644,28350.0
2014-12-16 14:25:00,45.31,45.37,45.29,45.33,22200.0,30.1578,30.1977,30.1445,30.1711,22200.0
2014-12-16 14:30:00,45.33,45.39,45.29,45.29,17100.0,30.1711,30.211,30.1445,30.1445,17100.0
2014-12-16 14:35:00,45.29,45.35,45.27,45.34,68700.0,30.1445,30.1844,30.1312,30.1777,68700.0
2014-12-16 14:40:00,45.34,45.38,45.31,45.33,38550.0,30.1777,30.2044,30.1578,30.1711,38550.0
2014-12-16 14:45:00,45.32,45.33,45.27,45.27,20850.0,30.1644,30.1711,30.1312,30.1312,20850.0
2014-12-16 14:50:00,45.25,45.26,45.14,45.17,12450.0,30.1178,30.1245,30.0446,30.0646,12450.0
2014-12-16 14:55:00,45.17,45.21,45.16,45.19,13800.0,30.0646,30.0912,30.0579,30.0779,13800.0
2014-12-16 15:00:00,45.18,45.25,45.14,45.21,10350.0,30.0712,30.1178,30.0446,30.0912,10350.0
2014-12-16 15:05:00,45.21,45.25,45.17,45.24,49200.0,30.0912,30.1178,30.0646,30.1112,49200.0
2014-12-16 15:10:00,45.22,45.29,45.22,45.27,65550.0,30.0979,30.1445,30.0979,30.1312,65550.0
2014-12-16 15:15:00,45.26,45.31,45.24,45.27,43050.0,30.1245,30.1578,30.1112,30.1312,43050.0
2014-12-16 15:20:00,45.27,45.27,45.14,45.15,19950.0,30.1312,30.1312,30.0446,30.0513,19950.0
2014-12-16 15:25:00,45.14,45.14,45.03,45.11,84750.0,30.0446,30.0446,29.9714,30.0247,84750.0
2014-12-16 15:30:00,45.09,45.19,45.07,45.17,50700.0,30.0113,30.0779,29.998,30.0646,50700.0
2014-12-16 15:35:00,45.17,45.18,45.11,45.14,156900.0,30.0646,30.0712,30.0247,30.0446,156900.0
2014-12-16 15:40:00,45.14,45.2,45.12,45.19,238200.0,30.0446,30.0846,30.0313,30.0779,238200.0
2014-12-16 15:45:00,45.18,45.27,45.15,45.19,84450.0,30.0712,30.1312,30.0513,30.0779,84450.0
2014-12-16 15:50:00,45.19,45.2,45.12,45.19,223050.0,30.0779,30.0846,30.0313,30.0779,223050.0
2014-12-16 15:55:00,45.19,45.21,45.13,45.15,395700.0,30.0779,30.0912,30.038,30.0513,395700.0
2014-12-17 09:30:00,44.35,44.53,44.25,44.29,119400.0,29.9529,30.0745,29.8854,29.9124,119400.0
2014-12-17 09:35:00,44.29,44.35,44.15,44.33,42750.0,29.9124,29.9529,29.8178,29.9394,42750.0
2014-12-17 09:40:00,44.33,44.51,44.31,44.46,20550.0,29.9394,30.061,29.9259,30.0272,20550.0
2014-12-17 09:45:00,44.5,44.55,44.33,44.35,44400.0,30.0542,30.088,29.9394,29.9529,44400.0
2014-12-17 09:50:00,44.35,44.38,44.27,44.31,53550.0,29.9529,29.9732,29.8989,29.9259,53550.0
2014-12-17 09:55:00,44.31,44.39,44.3,44.35,37950.0,29.9259,29.9799,29.9191,29.9529,37950.0
2014-12-17 10:00:00,44.34,44.37,44.28,44.31,70650.0,29.9462,29.9664,29.9056,29.9259,70650.0
2014-12-17 10:05:00,44.28,44.45,44.27,44.41,104250.0,29.9056,30.0204,29.8989,29.9934,104250.0
2014-12-17 10:10:00,44.41,44.52,44.4,44.51,101100.0,29.9934,30.0677,29.9867,30.061,101100.0
2014-12-17 10:15:00,44.51,44.62,44.47,44.62,66150.0,30.061,30.1353,30.034,30.1353,66150.0
2014-12-17 10:20:00,44.6,44.63,44.57,44.59,79650.0,30.1218,30.142,30.1015,30.115,79650.0
2014-12-17 10:25:00,44.59,44.61,44.53,44.54,56250.0,30.115,30.1285,30.0745,30.0812,56250.0
2014-12-17 10:30:00,44.53,44.54,44.47,44.47,63150.0,30.0745,30.0812,30.034,30.034,63150.0
2014-12-17 10:35:00,44.47,44.47,44.39,44.41,144450.0,30.034,30.034,29.9799,29.9934,144450.0
2014-12-17 10:40:00,44.41,44.45,44.38,44.41,58200.0,29.9934,30.0204,29.9732,29.9934,58200.0
2014-12-17 10:45:00,44.41,44.42,44.38,44.4,59100.0,29.9934,30.0002,29.9732,29.9867,59100.0
2014-12-17 10:50:00,44.41,44.43,44.39,44.4,56850.0,29.9934,30.0069,29.9799,29.9867,56850.0
2014-12-17 10:55:00,44.4,44.42,44.39,44.41,70350.0,29.9867,30.0002,29.9799,29.9934,70350.0
2014-12-17 11:00:00,44.41,44.44,44.39,44.41,36600.0,29.9934,30.0137,29.9799,29.9934,36600.0
2014-12-17 11:05:00,44.42,44.42,44.37,44.39,70050.0,30.0002,30.0002,29.9664,29.9799,70050.0
2014-12-17 11:10:00,44.39,44.4,44.35,44.39,49800.0,29.9799,29.9867,29.9529,29.9799,49800.0
2014-12-17 11:15:00,44.39,44.42,44.37,44.42,47250.0,29.9799,30.0002,29.9664,30.0002,47250.0
2014-12-17 11:20:00,44.41,44.47,44.38,44.42,33900.0,29.9934,30.034,29.9732,30.0002,33900.0
2014-12-17 11:25:00,44.42,44.45,44.39,44.41,40050.0,30.0002,30.0204,29.9799,29.9934,40050.0
2014-12-17 11:30:00,44.42,44.51,44.41,44.41,25800.0,30.0002,30.061,29.9934,29.9934,25800.0
2014-12-17 11:35:00,44.42,44.59,44.41,44.57,24150.0,30.0002,30.115,29.9934,30.1015,24150.0
2014-12-17 11:40:00,44.58,44.65,44.58,44.62,28200.0,30.1082,30.1555,30.1082,30.1353,28200.0
2014-12-17 11:45:00,44.62,44.67,44.6,44.63,37950.0,30.1353,30.169,30.1218,30.142,37950.0
2014-12-17 11:50:00,44.61,44.61,44.54,44.59,21600.0,30.1285,30.1285,30.0812,30.115,21600.0
2014-12-17 11:55:00,44.59,44.67,44.58,44.66,56550.0,30.115,30.169,30.1082,30.1623,56550.0
2014-12-17 12:00:00,44.65,44.67,44.53,44.56,39300.0,30.1555,30.169,30.0745,30.0947,39300.0
2014-12-17 12:05:00,44.56,44.56,44.47,44.51,39300.0,30.0947,30.0947,30.034,30.061,39300.0
2014-12-17 12:10:00,44.51,44.51,44.47,44.48,18300.0,30.061,30.061,30.034,30.0407,18300.0
2014-12-17 12:15:00,44.47,44.49,44.47,44.48,28350.0,30.034,30.0475,30.034,30.0407,28350.0
2014-12-17 12:20:00,44.47,44.49,44.46,44.47,44700.0,30.034,30.0475,30.0272,30.034,44700.0
2014-12-17 12:25:00,44.47,44.47,44.43,44.43,46950.0,30.034,30.034,30.0069,30.0069,46950.0
2014-12-17 12:30:00,44.44,44.49,44.43,44.47,27150.0,30.0137,30.0475,30.0069,30.034,27150.0
2014-12-17 12:35:00,44.47,44.47,44.43,44.43,28050.0,30.034,30.034,30.0069,30.0069,28050.0
2014-12-17 12:40:00,44.43,44.48,44.41,44.48,51000.0,30.0069,30.0407,29.9934,30.0407,51000.0
2014-12-17 12:45:00,44.49,44.49,44.46,44.47,29400.0,30.0475,30.0475,30.0272,30.034,29400.0
2014-12-17 12:50:00,44.47,44.55,44.46,44.49,50850.0,30.034,30.088,30.0272,30.0475,50850.0
2014-12-17 12:55:00,44.49,44.51,44.47,44.5,17700.0,30.0475,30.061,30.034,30.0542,17700.0
2014-12-17 13:00:00,44.51,44.53,44.49,44.51,20100.0,30.061,30.0745,30.0475,30.061,20100.0
2014-12-17 13:05:00,44.51,44.55,44.51,44.53,34200.0,30.061,30.088,30.061,30.0745,34200.0
2014-12-17 13:10:00,44.53,44.56,44.5,44.56,27900.0,30.0745,30.0947,30.0542,30.0947,27900.0
2014-12-17 13:15:00,44.56,44.67,44.56,44.67,66750.0,30.0947,30.169,30.0947,30.169,66750.0
2014-12-17 13:20:00,44.67,44.68,44.63,44.63,24300.0,30.169,30.1758,30.142,30.142,24300.0
2014-12-17 13:25:00,44.63,44.66,44.61,44.66,11250.0,30.142,30.1623,30.1285,30.1623,11250.0
2014-12-17 13:30:00,44.67,44.68,44.62,44.62,38400.0,30.169,30.1758,30.1353,30.1353,38400.0
2014-12-17 13:35:00,44.61,44.63,44.59,44.6,21150.0,30.1285,30.142,30.115,30.1218,21150.0
2014-12-17 13:40:00,44.61,44.61,44.54,44.57,24600.0,30.1285,30.1285,30.0812,30.1015,24600.0
2014-12-17 13:45:00,44.56,44.61,44.49,44.56,34200.0,30.0947,30.1285,30.0475,30.0947,34200.0
2014-12-17 13:50:00,44.56,44.62,44.55,44.62,13350.0,30.0947,30.1353,30.088,30.1353,13350.0
2014-12-17 13:55:00,44.61,44.67,44.59,44.67,21600.0,30.1285,30.169,30.115,30.169,21600.0
2014-12-17 14:00:00,44.67,44.94,44.59,44.88,86550.0,30.169,30.3514,30.115,30.3109,86550.0
2014-12-17 14:05:00,44.88,44.92,44.73,44.78,43800.0,30.3109,30.3379,30.2096,30.2433,43800.0
2014-12-17 14:10:00,44.78,44.87,44.74,44.82,87900.0,30.2433,30.3041,30.2163,30.2703,87900.0
2014-12-17 14:15:00,44.82,44.83,44.77,44.82,29700.0,30.2703,30.2771,30.2366,30.2703,29700.0
2014-12-17 14:20:00,44.83,44.83,44.76,44.83,49050.0,30.2771,30.2771,30.2298,30.2771,49050.0
2014-12-17 14:25:00,44.86,44.87,44.77,44.77,49350.0,30.2974,30.3041,30.2366,30.2366,49350.0
2014-12-17 14:30:00,44.76,44.81,44.67,44.77,133950.0,30.2298,30.2636,30.169,30.2366,133950.0
2014-12-17 14:35:00,44.78,44.93,44.77,44.87,37350.0,30.2433,30.3446,30.2366,30.3041,37350.0
2014-12-17 14:40:00,44.88,44.88,44.69,44.78,81000.0,30.3109,30.3109,30.1825,30.2433,81000.0
2014-12-17 14:45:00,44.79,44.81,44.7,44.75,101850.0,30.2501,30.2636,30.1893,30.2231,101850.0
2014-12-17 14:50:00,44.73,44.87,44.73,44.87,45000.0,30.2096,30.3041,30.2096,30.3041,45000.0
2014-12-17 14:55:00,44.87,44.92,44.8,44.83,57000.0,30.3041,30.3379,30.2568,30.2771,57000.0
2014-12-17 15:00:00,44.83,44.84,44.73,44.8,172800.0,30.2771,30.2838,30.2096,30.2568,172800.0
2014-12-17 15:05:00,44.79,44.86,44.77,44.82,68550.0,30.2501,30.2974,30.2366,30.2703,68550.0
2014-12-17 15:10:00,44.82,44.94,44.81,44.93,80100.0,30.2703,30.3514,30.2636,30.3446,80100.0
2014-12-17 15:15:00,44.94,45.13,44.93,45.12,113700.0,30.3514,30.4797,30.3446,30.473,113700.0
2014-12-17 15:20:00,45.12,45.13,45.02,45.07,47100.0,30.473,30.4797,30.4054,30.4392,47100.0
2014-12-17 15:25:00,45.08,45.35,45.08,45.32,70500.0,30.4459,30.6283,30.4459,30.608,70500.0
2014-12-17 15:30:00,45.33,45.34,45.22,45.25,52800.0,30.6148,30.6215,30.5405,30.5608,52800.0
2014-12-17 15:35:00,45.25,45.29,45.19,45.29,54750.0,30.5608,30.5878,30.5202,30.5878,54750.0
2014-12-17 15:40:00,45.29,45.43,45.29,45.39,112050.0,30.5878,30.6823,30.5878,30.6553,112050.0
2014-12-17 15:45:00,45.39,45.43,45.35,45.39,241500.0,30.6553,30.6823,30.6283,30.6553,241500.0
2014-12-17 15:50:00,45.39,45.42,45.35,45.37,288600.0,30.6553,30.6756,30.6283,30.6418,288600.0
2014-12-17 15:55:00,45.37,45.41,45.33,45.33,365550.0,30.6418,30.6688,30.6148,30.6148,365550.0
2014-12-18 09:30:00,45.96,46.19,45.75,45.75,52050.0,31.0403,31.1956,30.8984,30.8984,52050.0
2014-12-18 09:35:00,45.72,45.99,45.6,45.93,21600.0,30.8782,31.0605,30.7971,31.02,21600.0
2014-12-18 09:40:00,45.93,45.98,45.78,45.79,17850.0,31.02,31.0538,30.9187,30.9255,17850.0
2014-12-18 09:45:00,45.83,45.88,45.77,45.85,42750.0,30.9525,30.9862,30.9119,30.966,42750.0
2014-12-18 09:50:00,45.87,45.99,45.84,45.95,49200.0,30.9795,31.0605,30.9592,31.0335,49200.0
2014-12-18 09:55:00,45.93,46.05,45.93,46.05,25650.0,31.02,31.1011,31.02,31.1011,25650.0
2014-12-18 10:00:00,46.04,46.06,45.91,45.99,42000.0,31.0943,31.1078,31.0065,31.0605,42000.0
2014-12-18 10:05:00,45.99,46.05,45.89,46.02,81900.0,31.0605,31.1011,30.993,31.0808,81900.0
2014-12-18 10:10:00,46.03,46.11,46.01,46.11,60000.0,31.0875,31.1416,31.074,31.1416,60000.0
2014-12-18 10:15:00,46.11,46.13,46.07,46.07,28350.0,31.1416,31.1551,31.1146,31.1146,28350.0
2014-12-18 10:20:00,46.07,46.1,46.05,46.09,21300.0,31.1146,31.1348,31.1011,31.1281,21300.0
2014-12-18 10:25:00,46.09,46.09,46.0,46.01,45600.0,31.1281,31.1281,31.0673,31.074,45600.0
2014-12-18 10:30:00,46.02,46.05,46.0,46.01,49950.0,31.0808,31.1011,31.0673,31.074,49950.0
2014-12-18 10:35:00,46.01,46.01,45.91,45.93,42150.0,31.074,31.074,31.0065,31.02,42150.0
2014-12-18 10:40:00,45.93,45.96,45.88,45.96,33900.0,31.02,31.0403,30.9862,31.0403,33900.0
2014-12-18 10:45:00,45.94,45.95,45.87,45.91,32850.0,31.0268,31.0335,30.9795,31.0065,32850.0
2014-12-18 10:50:00,45.91,45.93,45.83,45.85,23250.0,31.0065,31.02,30.9525,30.966,23250.0
2014-12-18 10:55:00,45.85,45.86,45.81,45.81,12900.0,30.966,30.9727,30.939,30.939,12900.0
2014-12-18 11:00:00,45.81,45.84,45.75,45.78,34950.0,30.939,30.9592,30.8984,30.9187,34950.0
2014-12-18 11:05:00,45.77,45.79,45.73,45.78,40500.0,30.9119,30.9255,30.8849,30.9187,40500.0
2014-12-18 11:10:00,45.77,45.81,45.76,45.77,27450.0,30.9119,30.939,30.9052,30.9119,27450.0
2014-12-18 11:15:00,45.77,45.83,45.77,45.81,19350.0,30.9119,30.9525,30.9119,30.939,19350.0
2014-12-18 11:20:00,45.82,45.84,45.81,45.83,23550.0,30.9457,30.9592,30.939,30.9525,23550.0
2014-12-18 11:25:00,45.82,45.9,45.82,45.83,14250.0,30.9457,30.9997,30.9457,30.9525,14250.0
2014-12-18 11:30:00,45.84,45.86,45.79,45.81,48450.0,30.9592,30.9727,30.9255,30.939,48450.0
2014-12-18 11:35:00,45.81,45.85,45.77,45.83,45600.0,30.939,30.966,30.9119,30.9525,45600.0
2014-12-18 11:40:00,45.83,45.89,45.82,45.87,20550.0,30.9525,30.993,30.9457,30.9795,20550.0
2014-12-18 11:45:00,45.86,45.91,45.84,45.89,9000.0,30.9727,31.0065,30.9592,30.993,9000.0
2014-12-18 11:50:00,45.89,46.0,45.89,46.0,26100.0,30.993,31.0673,30.993,31.0673,26100.0
2014-12-18 11:55:00,46.0,46.0,45.95,45.99,18300.0,31.0673,31.0673,31.0335,31.0605,18300.0
2014-12-18 12:00:00,45.97,45.99,45.95,45.96,15000.0,31.047,31.0605,31.0335,31.0403,15000.0
2014-12-18 12:05:00,45.97,45.99,45.96,45.97,30150.0,31.047,31.0605,31.0403,31.047,30150.0
2014-12-18 12:10:00,45.97,45.99,45.92,45.92,28500.0,31.047,31.0605,31.0133,31.0133,28500.0
2014-12-18 12:15:00,45.93,45.97,45.93,45.96,12300.0,31.02,31.047,31.02,31.0403,12300.0
2014-12-18 12:20:00,45.96,45.96,45.89,45.91,10650.0,31.0403,31.0403,30.993,31.0065,10650.0
2014-12-18 12:25:00,45.91,45.94,45.91,45.93,24900.0,31.0065,31.0268,31.0065,31.02,24900.0
2014-12-18 12:30:00,45.93,45.95,45.89,45.92,21900.0,31.02,31.0335,30.993,31.0133,21900.0
2014-12-18 12:35:00,45.92,45.95,45.91,45.92,13200.0,31.0133,31.0335,31.0065,31.0133,13200.0
2014-12-18 12:40:00,45.92,45.99,45.91,45.98,51000.0,31.0133,31.0605,31.0065,31.0538,51000.0
2014-12-18 12:45:00,45.98,45.99,45.97,45.98,40500.0,31.0538,31.0605,31.047,31.0538,40500.0
2014-12-18 12:50:00,45.98,46.0,45.97,45.98,82200.0,31.0538,31.0673,31.047,31.0538,82200.0
2014-12-18 12:55:00,45.97,46.03,45.97,46.03,29700.0,31.047,31.0875,31.047,31.0875,29700.0
2014-12-18 13:00:00,46.03,46.03,45.97,45.99,36900.0,31.0875,31.0875,31.047,31.0605,36900.0
2014-12-18 13:05:00,46.0,46.01,45.97,45.97,18750.0,31.0673,31.074,31.047,31.047,18750.0
2014-12-18 13:10:00,45.96,45.96,45.89,45.91,27300.0,31.0403,31.0403,30.993,31.0065,27300.0
2014-12-18 13:15:00,45.9,45.93,45.89,45.9,25950.0,30.9997,31.02,30.993,30.9997,25950.0
2014-12-18 13:20:00,45.9,45.93,45.88,45.89,56400.0,30.9997,31.02,30.9862,30.993,56400.0
2014-12-18 13:25:00,45.89,45.95,45.89,45.95,19950.0,30.993,31.0335,30.993,31.0335,19950.0
2014-12-18 13:30:00,45.96,46.07,45.94,46.05,81900.0,31.0403,31.1146,31.0268,31.1011,81900.0
2014-12-18 13:35:00,46.06,46.06,45.99,46.01,25050.0,31.1078,31.1078,31.0605,31.074,25050.0
2014-12-18 13:40:00,46.0,46.03,45.99,46.0,17550.0,31.0673,31.0875,31.0605,31.0673,17550.0
2014-12-18 13:45:00,46.0,46.05,45.99,46.04,15000.0,31.0673,31.1011,31.0605,31.0943,15000.0
2014-12-18 13:50:00,46.04,46.13,46.04,46.13,20400.0,31.0943,31.1551,31.0943,31.1551,20400.0
2014-12-18 13:55:00,46.12,46.17,46.12,46.15,28500.0,31.1483,31.1821,31.1483,31.1686,28500.0
2014-12-18 14:00:00,46.15,46.16,46.09,46.1,20550.0,31.1686,31.1753,31.1281,31.1348,20550.0
2014-12-18 14:05:00,46.1,46.1,46.06,46.08,16950.0,31.1348,31.1348,31.1078,31.1213,16950.0
2014-12-18 14:10:00,46.08,46.09,46.05,46.07,26250.0,31.1213,31.1281,31.1011,31.1146,26250.0
2014-12-18 14:15:00,46.07,46.1,46.04,46.05,44400.0,31.1146,31.1348,31.0943,31.1011,44400.0
2014-12-18 14:20:00,46.05,46.05,46.0,46.01,31200.0,31.1011,31.1011,31.0673,31.074,31200.0
2014-12-18 14:25:00,46.0,46.04,45.98,45.99,60900.0,31.0673,31.0943,31.0538,31.0605,60900.0
2014-12-18 14:30:00,45.98,46.05,45.96,46.04,29550.0,31.0538,31.1011,31.0403,31.0943,29550.0
2014-12-18 14:35:00,46.04,46.1,46.03,46.08,20700.0,31.0943,31.1348,31.0875,31.1213,20700.0
2014-12-18 14:40:00,46.07,46.07,46.02,46.06,23250.0,31.1146,31.1146,31.0808,31.1078,23250.0
2014-12-18 14:45:00,46.05,46.08,45.99,46.0,41100.0,31.1011,31.1213,31.0605,31.0673,41100.0
2014-12-18 14:50:00,46.0,46.08,46.0,46.06,32100.0,31.0673,31.1213,31.0673,31.1078,32100.0
2014-12-18 14:55:00,46.05,46.09,46.03,46.08,21600.0,31.1011,31.1281,31.0875,31.1213,21600.0
2014-12-18 15:00:00,46.07,46.13,46.05,46.11,30000.0,31.1146,31.1551,31.1011,31.1416,30000.0
2014-12-18 15:05:00,46.12,46.16,46.09,46.13,25350.0,31.1483,31.1753,31.1281,31.1551,25350.0
2014-12-18 15:10:00,46.13,46.17,46.12,46.17,42750.0,31.1551,31.1821,31.1483,31.1821,42750.0
2014-12-18 15:15:00,46.17,46.19,46.15,46.19,37500.0,31.1821,31.1956,31.1686,31.1956,37500.0
2014-12-18 15:20:00,46.19,46.19,46.17,46.17,33750.0,31.1956,31.1956,31.1821,31.1821,33750.0
2014-12-18 15:25:00,46.18,46.24,46.16,46.22,43500.0,31.1888,31.2294,31.1753,31.2159,43500.0
2014-12-18 15:30:00,46.22,46.25,46.19,46.22,50100.0,31.2159,31.2361,31.1956,31.2159,50100.0
2014-12-18 15:35:00,46.23,46.24,46.21,46.23,36450.0,31.2226,31.2294,31.2091,31.2226,36450.0
2014-12-18 15:40:00,46.23,46.3,46.23,46.25,56250.0,31.2226,31.2699,31.2226,31.2361,56250.0
2014-12-18 15:45:00,46.24,46.25,46.17,46.22,81900.0,31.2294,31.2361,31.1821,31.2159,81900.0
2014-12-18 15:50:00,46.23,46.3,46.22,46.3,149850.0,31.2226,31.2699,31.2159,31.2699,149850.0
2014-12-18 15:55:00,46.29,46.36,46.28,46.36,274650.0,31.2631,31.3104,31.2564,31.3104,274650.0
2014-12-19 09:30:00,46.32,46.65,46.21,46.44,1146750.0,31.2834,31.5063,31.2091,31.3644,1146750.0
2014-12-19 09:35:00,46.42,46.54,46.37,46.44,25200.0,31.3509,31.432,31.3172,31.3644,25200.0
2014-12-19 09:40:00,46.46,46.46,46.34,46.38,41850.0,31.378,31.378,31.2969,31.3239,41850.0
2014-12-19 09:45:00,46.38,46.46,46.37,46.43,48600.0,31.3239,31.378,31.3172,31.3577,48600.0
2014-12-19 09:50:00,46.43,46.43,46.31,46.35,37350.0,31.3577,31.3577,31.2766,31.3037,37350.0
2014-12-19 09:55:00,46.35,46.47,46.35,46.43,42000.0,31.3037,31.3847,31.3037,31.3577,42000.0
2014-12-19 10:00:00,46.43,46.51,46.36,46.47,33600.0,31.3577,31.4117,31.3104,31.3847,33600.0
2014-12-19 10:05:00,46.48,46.65,46.47,46.63,13800.0,31.3915,31.5063,31.3847,31.4928,13800.0
2014-12-19 10:10:00,46.59,46.65,46.57,46.63,13650.0,31.4658,31.5063,31.4522,31.4928,13650.0
2014-12-19 10:15:00,46.63,46.67,46.56,46.58,28500.0,31.4928,31.5198,31.4455,31.459,28500.0
2014-12-19 10:20:00,46.57,46.61,46.51,46.53,27150.0,31.4522,31.4793,31.4117,31.4252,27150.0
2014-12-19 10:25:00,46.51,46.53,46.44,46.52,15750.0,31.4117,31.4252,31.3644,31.4185,15750.0
2014-12-19 10:30:00,46.51,46.51,46.39,46.45,12900.0,31.4117,31.4117,31.3307,31.3712,12900.0
2014-12-19 10:35:00,46.45,46.48,46.43,46.47,9450.0,31.3712,31.3915,31.3577,31.3847,9450.0
2014-12-19 10:40:00,46.47,46.53,46.45,46.47,28950.0,31.3847,31.4252,31.3712,31.3847,28950.0
2014-12-19 10:45:00,46.46,46.46,46.35,46.35,21600.0,31.378,31.378,31.3037,31.3037,21600.0
2014-12-19 10:50:00,46.36,46.36,46.25,46.3,68550.0,31.3104,31.3104,31.2361,31.2699,68550.0
2014-12-19 10:55:00,46.31,46.42,46.3,46.4,18900.0,31.2766,31.3509,31.2699,31.3374,18900.0
2014-12-19 11:00:00,46.4,46.41,46.34,46.39,15300.0,31.3374,31.3442,31.2969,31.3307,15300.0
2014-12-19 11:05:00,46.39,46.39,46.31,46.34,9450.0,31.3307,31.3307,31.2766,31.2969,9450.0
2014-12-19 11:10:00,46.34,46.4,46.33,46.37,23400.0,31.2969,31.3374,31.2902,31.3172,23400.0
2014-12-19 11:15:00,46.38,46.4,46.33,46.35,16500.0,31.3239,31.3374,31.2902,31.3037,16500.0
2014-12-19 11:20:00,46.34,46.37,46.31,46.34,28350.0,31.2969,31.3172,31.2766,31.2969,28350.0
2014-12-19 11:25:00,46.35,46.42,46.33,46.37,21600.0,31.3037,31.3509,31.2902,31.3172,21600.0
2014-12-19 11:30:00,46.38,46.38,46.33,46.36,10050.0,31.3239,31.3239,31.2902,31.3104,10050.0
2014-12-19 11:35:00,46.35,46.38,46.35,46.36,13800.0,31.3037,31.3239,31.3037,31.3104,13800.0
2014-12-19 11:40:00,46.36,46.39,46.35,46.37,11100.0,31.3104,31.3307,31.3037,31.3172,11100.0
2014-12-19 11:45:00,46.38,46.39,46.32,46.32,13050.0,31.3239,31.3307,31.2834,31.2834,13050.0
2014-12-19 11:50:00,46.32,46.35,46.32,46.32,15000.0,31.2834,31.3037,31.2834,31.2834,15000.0
2014-12-19 11:55:00,46.33,46.34,46.29,46.31,16800.0,31.2902,31.2969,31.2631,31.2766,16800.0
2014-12-19 12:00:00,46.31,46.34,46.29,46.32,27900.0,31.2766,31.2969,31.2631,31.2834,27900.0
2014-12-19 12:05:00,46.33,46.35,46.31,46.33,10950.0,31.2902,31.3037,31.2766,31.2902,10950.0
2014-12-19 12:10:00,46.32,46.33,46.3,46.33,17100.0,31.2834,31.2902,31.2699,31.2902,17100.0
2014-12-19 12:15:00,46.34,46.37,46.31,46.32,21750.0,31.2969,31.3172,31.2766,31.2834,21750.0
2014-12-19 12:20:00,46.31,46.33,46.25,46.25,11850.0,31.2766,31.2902,31.2361,31.2361,11850.0
2014-12-19 12:25:00,46.25,46.25,46.2,46.21,23850.0,31.2361,31.2361,31.2024,31.2091,23850.0
2014-12-19 12:30:00,46.21,46.23,46.18,46.22,25950.0,31.2091,31.2226,31.1888,31.2159,25950.0
2014-12-19 12:35:00,46.23,46.26,46.23,46.26,16800.0,31.2226,31.2429,31.2226,31.2429,16800.0
2014-12-19 12:40:00,46.25,46.28,46.23,46.28,10500.0,31.2361,31.2564,31.2226,31.2564,10500.0
2014-12-19 12:45:00,46.28,46.31,46.27,46.31,12450.0,31.2564,31.2766,31.2496,31.2766,12450.0
2014-12-19 12:50:00,46.3,46.34,46.29,46.29,13650.0,31.2699,31.2969,31.2631,31.2631,13650.0
2014-12-19 12:55:00,46.29,46.29,46.24,46.25,17250.0,31.2631,31.2631,31.2294,31.2361,17250.0
2014-12-19 13:00:00,46.25,46.27,46.22,46.23,28950.0,31.2361,31.2496,31.2159,31.2226,28950.0
2014-12-19 13:05:00,46.22,46.23,46.19,46.19,24900.0,31.2159,31.2226,31.1956,31.1956,24900.0
2014-12-19 13:10:00,46.19,46.21,46.18,46.19,19350.0,31.1956,31.2091,31.1888,31.1956,19350.0
2014-12-19 13:15:00,46.2,46.24,46.19,46.21,29850.0,31.2024,31.2294,31.1956,31.2091,29850.0
2014-12-19 13:20:00,46.21,46.22,46.18,46.21,21450.0,31.2091,31.2159,31.1888,31.2091,21450.0
2014-12-19 13:25:00,46.2,46.23,46.2,46.23,11700.0,31.2024,31.2226,31.2024,31.2226,11700.0
2014-12-19 13:30:00,46.23,46.23,46.17,46.18,39450.0,31.2226,31.2226,31.1821,31.1888,39450.0
2014-12-19 13:35:00,46.18,46.22,46.18,46.19,21600.0,31.1888,31.2159,31.1888,31.1956,21600.0
2014-12-19 13:40:00,46.19,46.21,46.16,46.21,41250.0,31.1956,31.2091,31.1753,31.2091,41250.0
2014-12-19 13:45:00,46.21,46.21,46.16,46.17,16950.0,31.2091,31.2091,31.1753,31.1821,16950.0
2014-12-19 13:50:00,46.17,46.18,46.15,46.16,13500.0,31.1821,31.1888,31.1686,31.1753,13500.0
2014-12-19 13:55:00,46.15,46.16,46.13,46.16,14250.0,31.1686,31.1753,31.1551,31.1753,14250.0
2014-12-19 14:00:00,46.16,46.17,46.15,46.17,13500.0,31.1753,31.1821,31.1686,31.1821,13500.0
2014-12-19 14:05:00,46.17,46.19,46.16,46.19,34050.0,31.1821,31.1956,31.1753,31.1956,34050.0
2014-12-19 14:10:00,46.19,46.21,46.17,46.18,15300.0,31.1956,31.2091,31.1821,31.1888,15300.0
2014-12-19 14:15:00,46.18,46.19,46.16,46.17,57150.0,31.1888,31.1956,31.1753,31.1821,57150.0
2014-12-19 14:20:00,46.17,46.17,46.15,46.17,14550.0,31.1821,31.1821,31.1686,31.1821,14550.0
2014-12-19 14:25:00,46.18,46.19,46.16,46.17,17250.0,31.1888,31.1956,31.1753,31.1821,17250.0
2014-12-19 14:30:00,46.17,46.2,46.15,46.2,28050.0,31.1821,31.2024,31.1686,31.2024,28050.0
2014-12-19 14:35:00,46.2,46.21,46.19,46.2,15150.0,31.2024,31.2091,31.1956,31.2024,15150.0
2014-12-19 14:40:00,46.21,46.22,46.19,46.2,16200.0,31.2091,31.2159,31.1956,31.2024,16200.0
2014-12-19 14:45:00,46.21,46.24,46.19,46.23,45000.0,31.2091,31.2294,31.1956,31.2226,45000.0
2014-12-19 14:50:00,46.24,46.27,46.23,46.27,48000.0,31.2294,31.2496,31.2226,31.2496,48000.0
2014-12-19 14:55:00,46.27,46.29,46.26,46.27,18150.0,31.2496,31.2631,31.2429,31.2496,18150.0
2014-12-19 15:00:00,46.28,46.31,46.27,46.3,22500.0,31.2564,31.2766,31.2496,31.2699,22500.0
2014-12-19 15:05:00,46.3,46.33,46.29,46.32,54900.0,31.2699,31.2902,31.2631,31.2834,54900.0
2014-12-19 15:10:00,46.31,46.41,46.29,46.37,95700.0,31.2766,31.3442,31.2631,31.3172,95700.0
2014-12-19 15:15:00,46.38,46.39,46.33,46.36,44250.0,31.3239,31.3307,31.2902,31.3104,44250.0
2014-12-19 15:20:00,46.37,46.39,46.29,46.31,78000.0,31.3172,31.3307,31.2631,31.2766,78000.0
2014-12-19 15:25:00,46.31,46.37,46.3,46.37,21150.0,31.2766,31.3172,31.2699,31.3172,21150.0
2014-12-19 15:30:00,46.37,46.47,46.37,46.45,39750.0,31.3172,31.3847,31.3172,31.3712,39750.0
2014-12-19 15:35:00,46.45,46.45,46.4,46.4,65400.0,31.3712,31.3712,31.3374,31.3374,65400.0
2014-12-19 15:40:00,46.41,46.44,46.4,46.43,81000.0,31.3442,31.3644,31.3374,31.3577,81000.0
2014-12-19 15:45:00,46.44,46.47,46.43,46.43,77250.0,31.3644,31.3847,31.3577,31.3577,77250.0
2014-12-19 15:50:00,46.43,46.43,46.23,46.23,341550.0,31.3577,31.3577,31.2226,31.2226,341550.0
2014-12-19 15:55:00,46.24,46.28,46.16,46.16,388050.0,31.2294,31.2564,31.1753,31.1753,388050.0
2014-12-22 09:30:00,46.19,46.33,46.14,46.27,37200.0,31.1956,31.2902,31.1618,31.2496,37200.0
2014-12-22 09:35:00,46.27,46.37,46.21,46.31,18600.0,31.2496,31.3172,31.2091,31.2766,18600.0
2014-12-22 09:40:00,46.27,46.29,46.17,46.25,13200.0,31.2496,31.2631,31.1821,31.2361,13200.0
2014-12-22 09:45:00,46.25,46.27,46.2,46.25,17250.0,31.2361,31.2496,31.2024,31.2361,17250.0
2014-12-22 09:50:00,46.22,46.26,46.22,46.25,14550.0,31.2159,31.2429,31.2159,31.2361,14550.0
2014-12-22 09:55:00,46.25,46.25,46.19,46.23,19200.0,31.2361,31.2361,31.1956,31.2226,19200.0
2014-12-22 10:00:00,46.22,46.25,46.19,46.23,18300.0,31.2159,31.2361,31.1956,31.2226,18300.0
2014-12-22 10:05:00,46.22,46.23,46.19,46.22,21600.0,31.2159,31.2226,31.1956,31.2159,21600.0
2014-12-22 10:10:00,46.2,46.26,46.18,46.25,32850.0,31.2024,31.2429,31.1888,31.2361,32850.0
2014-12-22 10:15:00,46.24,46.28,46.22,46.23,15600.0,31.2294,31.2564,31.2159,31.2226,15600.0
2014-12-22 10:20:00,46.24,46.27,46.21,46.27,21150.0,31.2294,31.2496,31.2091,31.2496,21150.0
2014-12-22 10:25:00,46.27,46.3,46.25,46.29,10350.0,31.2496,31.2699,31.2361,31.2631,10350.0
2014-12-22 10:30:00,46.29,46.31,46.26,46.29,11100.0,31.2631,31.2766,31.2429,31.2631,11100.0
2014-12-22 10:35:00,46.3,46.33,46.29,46.3,10500.0,31.2699,31.2902,31.2631,31.2699,10500.0
2014-12-22 10:40:00,46.3,46.34,46.29,46.33,17100.0,31.2699,31.2969,31.2631,31.2902,17100.0
2014-12-22 10:45:00,46.33,46.33,46.29,46.3,14700.0,31.2902,31.2902,31.2631,31.2699,14700.0
2014-12-22 10:50:00,46.31,46.33,46.3,46.31,9300.0,31.2766,31.2902,31.2699,31.2766,9300.0
2014-12-22 10:55:00,46.31,46.31,46.27,46.28,10950.0,31.2766,31.2766,31.2496,31.2564,10950.0
2014-12-22 11:00:00,46.27,46.27,46.23,46.25,20250.0,31.2496,31.2496,31.2226,31.2361,20250.0
2014-12-22 11:05:00,46.26,46.27,46.22,46.25,33450.0,31.2429,31.2496,31.2159,31.2361,33450.0
2014-12-22 11:10:00,46.23,46.27,46.23,46.26,47850.0,31.2226,31.2496,31.2226,31.2429,47850.0
2014-12-22 11:15:00,46.25,46.27,46.23,46.26,41700.0,31.2361,31.2496,31.2226,31.2429,41700.0
2014-12-22 11:20:00,46.27,46.27,46.24,46.24,8250.0,31.2496,31.2496,31.2294,31.2294,8250.0
2014-12-22 11:25:00,46.25,46.29,46.23,46.29,31350.0,31.2361,31.2631,31.2226,31.2631,31350.0
2014-12-22 11:30:00,46.29,46.3,46.27,46.27,7050.0,31.2631,31.2699,31.2496,31.2496,7050.0
2014-12-22 11:35:00,46.28,46.28,46.24,46.24,13950.0,31.2564,31.2564,31.2294,31.2294,13950.0
2014-12-22 11:40:00,46.24,46.29,46.23,46.27,37200.0,31.2294,31.2631,31.2226,31.2496,37200.0
2014-12-22 11:45:00,46.25,46.29,46.25,46.26,83100.0,31.2361,31.2631,31.2361,31.2429,83100.0
2014-12-22 11:50:00,46.25,46.3,46.25,46.28,35400.0,31.2361,31.2699,31.2361,31.2564,35400.0
2014-12-22 11:55:00,46.27,46.29,46.25,46.27,30000.0,31.2496,31.2631,31.2361,31.2496,30000.0
2014-12-22 12:00:00,46.27,46.27,46.25,46.25,9000.0,31.2496,31.2496,31.2361,31.2361,9000.0
2014-12-22 12:05:00,46.25,46.28,46.25,46.28,20400.0,31.2361,31.2564,31.2361,31.2564,20400.0
2014-12-22 12:10:00,46.28,46.28,46.25,46.25,12150.0,31.2564,31.2564,31.2361,31.2361,12150.0
2014-12-22 12:15:00,46.25,46.27,46.25,46.25,5100.0,31.2361,31.2496,31.2361,31.2361,5100.0
2014-12-22 12:20:00,46.26,46.27,46.23,46.25,12750.0,31.2429,31.2496,31.2226,31.2361,12750.0
2014-12-22 12:25:00,46.25,46.25,46.17,46.17,25050.0,31.2361,31.2361,31.1821,31.1821,25050.0
2014-12-22 12:30:00,46.17,46.18,46.16,46.17,12450.0,31.1821,31.1888,31.1753,31.1821,12450.0
2014-12-22 12:35:00,46.17,46.17,46.13,46.15,11400.0,31.1821,31.1821,31.1551,31.1686,11400.0
2014-12-22 12:40:00,46.15,46.16,46.13,46.16,8100.0,31.1686,31.1753,31.1551,31.1753,8100.0
2014-12-22 12:45:00,46.15,46.15,46.13,46.14,7050.0,31.1686,31.1686,31.1551,31.1618,7050.0
2014-12-22 12:50:00,46.14,46.15,46.12,46.14,11550.0,31.1618,31.1686,31.1483,31.1618,11550.0
2014-12-22 12:55:00,46.13,46.15,46.12,46.12,11400.0,31.1551,31.1686,31.1483,31.1483,11400.0
2014-12-22 13:00:00,46.13,46.13,46.11,46.11,9750.0,31.1551,31.1551,31.1416,31.1416,9750.0
2014-12-22 13:05:00,46.11,46.12,46.07,46.11,11850.0,31.1416,31.1483,31.1146,31.1416,11850.0
2014-12-22 13:10:00,46.11,46.16,46.11,46.15,9600.0,31.1416,31.1753,31.1416,31.1686,9600.0
2014-12-22 13:15:00,46.15,46.19,46.15,46.17,13350.0,31.1686,31.1956,31.1686,31.1821,13350.0
2014-12-22 13:20:00,46.18,46.19,46.15,46.16,9750.0,31.1888,31.1956,31.1686,31.1753,9750.0
2014-12-22 13:25:00,46.16,46.16,46.13,46.13,21600.0,31.1753,31.1753,31.1551,31.1551,21600.0
2014-12-22 13:30:00,46.13,46.13,46.09,46.11,10950.0,31.1551,31.1551,31.1281,31.1416,10950.0
2014-12-22 13:35:00,46.11,46.15,46.11,46.14,8100.0,31.1416,31.1686,31.1416,31.1618,8100.0
2014-12-22 13:40:00,46.14,46.14,46.1,46.11,10200.0,31.1618,31.1618,31.1348,31.1416,10200.0
2014-12-22 13:45:00,46.1,46.1,46.07,46.08,16350.0,31.1348,31.1348,31.1146,31.1213,16350.0
2014-12-22 13:50:00,46.08,46.08,46.05,46.05,7800.0,31.1213,31.1213,31.1011,31.1011,7800.0
2014-12-22 13:55:00,46.05,46.05,46.02,46.03,17700.0,31.1011,31.1011,31.0808,31.0875,17700.0
2014-12-22 14:00:00,46.03,46.05,46.01,46.01,16500.0,31.0875,31.1011,31.074,31.074,16500.0
2014-12-22 14:05:00,46.01,46.06,46.01,46.05,7200.0,31.074,31.1078,31.074,31.1011,7200.0
2014-12-22 14:10:00,46.05,46.08,46.04,46.08,13650.0,31.1011,31.1213,31.0943,31.1213,13650.0
2014-12-22 14:15:00,46.09,46.13,46.09,46.09,13500.0,31.1281,31.1551,31.1281,31.1281,13500.0
2014-12-22 14:20:00,46.09,46.11,46.09,46.1,4050.0,31.1281,31.1416,31.1281,31.1348,4050.0
2014-12-22 14:25:00,46.1,46.15,46.09,46.15,17100.0,31.1348,31.1686,31.1281,31.1686,17100.0
2014-12-22 14:30:00,46.15,46.16,46.13,46.13,12450.0,31.1686,31.1753,31.1551,31.1551,12450.0
2014-12-22 14:35:00,46.14,46.15,46.06,46.07,67050.0,31.1618,31.1686,31.1078,31.1146,67050.0
2014-12-22 14:40:00,46.07,46.08,46.03,46.05,30450.0,31.1146,31.1213,31.0875,31.1011,30450.0
2014-12-22 14:45:00,46.06,46.09,46.03,46.09,35100.0,31.1078,31.1281,31.0875,31.1281,35100.0
2014-12-22 14:50:00,46.09,46.09,46.05,46.07,25350.0,31.1281,31.1281,31.1011,31.1146,25350.0
2014-12-22 14:55:00,46.07,46.07,46.05,46.06,26550.0,31.1146,31.1146,31.1011,31.1078,26550.0
2014-12-22 15:00:00,46.06,46.08,46.05,46.06,24000.0,31.1078,31.1213,31.1011,31.1078,24000.0
2014-12-22 15:05:00,46.06,46.07,46.03,46.06,49800.0,31.1078,31.1146,31.0875,31.1078,49800.0
2014-12-22 15:10:00,46.06,46.1,46.06,46.07,25800.0,31.1078,31.1348,31.1078,31.1146,25800.0
2014-12-22 15:15:00,46.07,46.08,46.04,46.07,59100.0,31.1146,31.1213,31.0943,31.1146,59100.0
2014-12-22 15:20:00,46.06,46.11,46.06,46.1,56550.0,31.1078,31.1416,31.1078,31.1348,56550.0
2014-12-22 15:25:00,46.11,46.13,46.1,46.11,36750.0,31.1416,31.1551,31.1348,31.1416,36750.0
2014-12-22 15:30:00,46.11,46.12,46.06,46.12,50250.0,31.1416,31.1483,31.1078,31.1483,50250.0
2014-12-22 15:35:00,46.11,46.12,46.09,46.09,29850.0,31.1416,31.1483,31.1281,31.1281,29850.0
2014-12-22 15:40:00,46.1,46.11,46.05,46.08,67500.0,31.1348,31.1416,31.1011,31.1213,67500.0
2014-12-22 15:45:00,46.08,46.1,46.03,46.07,50550.0,31.1213,31.1348,31.0875,31.1146,50550.0
2014-12-22 15:50:00,46.07,46.09,46.04,46.05,54450.0,31.1146,31.1281,31.0943,31.1011,54450.0
2014-12-22 15:55:00,46.05,46.13,46.04,46.12,77550.0,31.1011,31.1551,31.0943,31.1483,77550.0
2014-12-23 09:30:00,46.33,46.45,46.21,46.42,39300.0,31.2902,31.3712,31.2091,31.3509,39300.0
2014-12-23 09:35:00,46.39,46.53,46.36,46.49,18150.0,31.3307,31.4252,31.3104,31.3982,18150.0
2014-12-23 09:40:00,46.5,46.67,46.48,46.65,23250.0,31.405,31.5198,31.3915,31.5063,23250.0
2014-12-23 09:45:00,46.65,46.65,46.56,46.61,26250.0,31.5063,31.5063,31.4455,31.4793,26250.0
2014-12-23 09:50:00,46.6,46.71,46.59,46.71,54750.0,31.4725,31.5468,31.4658,31.5468,54750.0
2014-12-23 09:55:00,46.72,46.85,46.71,46.79,42900.0,31.5536,31.6414,31.5468,31.6008,42900.0
2014-12-23 10:00:00,46.82,46.82,46.73,46.75,55800.0,31.6211,31.6211,31.5603,31.5738,55800.0
2014-12-23 10:05:00,46.75,46.8,46.71,46.73,74250.0,31.5738,31.6076,31.5468,31.5603,74250.0
2014-12-23 10:10:00,46.73,46.73,46.67,46.69,32850.0,31.5603,31.5603,31.5198,31.5333,32850.0
2014-12-23 10:15:00,46.68,46.7,46.65,46.68,12900.0,31.5265,31.54,31.5063,31.5265,12900.0
2014-12-23 10:20:00,46.68,46.69,46.66,46.66,30450.0,31.5265,31.5333,31.513,31.513,30450.0
2014-12-23 10:25:00,46.67,46.68,46.63,46.63,30150.0,31.5198,31.5265,31.4928,31.4928,30150.0
2014-12-23 10:30:00,46.64,46.67,46.61,46.65,52950.0,31.4995,31.5198,31.4793,31.5063,52950.0
2014-12-23 10:35:00,46.67,46.67,46.62,46.62,27900.0,31.5198,31.5198,31.486,31.486,27900.0
2014-12-23 10:40:00,46.61,46.63,46.57,46.58,12150.0,31.4793,31.4928,31.4522,31.459,12150.0
2014-12-23 10:45:00,46.58,46.58,46.55,46.55,23100.0,31.459,31.459,31.4387,31.4387,23100.0
2014-12-23 10:50:00,46.56,46.6,46.53,46.59,13200.0,31.4455,31.4725,31.4252,31.4658,13200.0
2014-12-23 10:55:00,46.59,46.61,46.57,46.61,12150.0,31.4658,31.4793,31.4522,31.4793,12150.0
2014-12-23 11:00:00,46.6,46.6,46.57,46.59,10050.0,31.4725,31.4725,31.4522,31.4658,10050.0
2014-12-23 11:05:00,46.59,46.61,46.58,46.6,12000.0,31.4658,31.4793,31.459,31.4725,12000.0
2014-12-23 11:10:00,46.6,46.68,46.6,46.64,9900.0,31.4725,31.5265,31.4725,31.4995,9900.0
2014-12-23 11:15:00,46.63,46.66,46.61,46.65,6750.0,31.4928,31.513,31.4793,31.5063,6750.0
2014-12-23 11:20:00,46.65,46.65,46.61,46.63,13950.0,31.5063,31.5063,31.4793,31.4928,13950.0
2014-12-23 11:25:00,46.62,46.62,46.57,46.57,20400.0,31.486,31.486,31.4522,31.4522,20400.0
2014-12-23 11:30:00,46.56,46.58,46.55,46.56,5700.0,31.4455,31.459,31.4387,31.4455,5700.0
2014-12-23 11:35:00,46.57,46.57,46.52,46.53,11400.0,31.4522,31.4522,31.4185,31.4252,11400.0
2014-12-23 11:40:00,46.53,46.53,46.5,46.51,14700.0,31.4252,31.4252,31.405,31.4117,14700.0
2014-12-23 11:45:00,46.51,46.54,46.5,46.54,6600.0,31.4117,31.432,31.405,31.432,6600.0
2014-12-23 11:50:00,46.53,46.54,46.49,46.51,5850.0,31.4252,31.432,31.3982,31.4117,5850.0
2014-12-23 11:55:00,46.52,46.52,46.5,46.51,6900.0,31.4185,31.4185,31.405,31.4117,6900.0
2014-12-23 12:00:00,46.51,46.51,46.49,46.49,15150.0,31.4117,31.4117,31.3982,31.3982,15150.0
2014-12-23 12:05:00,46.5,46.52,46.49,46.49,20400.0,31.405,31.4185,31.3982,31.3982,20400.0
2014-12-23 12:10:00,46.5,46.5,46.47,46.48,11400.0,31.405,31.405,31.3847,31.3915,11400.0
2014-12-23 12:15:00,46.48,46.53,46.47,46.53,10500.0,31.3915,31.4252,31.3847,31.4252,10500.0
2014-12-23 12:20:00,46.53,46.57,46.53,46.54,13800.0,31.4252,31.4522,31.4252,31.432,13800.0
2014-12-23 12:25:00,46.54,46.55,46.52,46.53,9750.0,31.432,31.4387,31.4185,31.4252,9750.0
2014-12-23 12:30:00,46.53,46.53,46.47,46.48,14700.0,31.4252,31.4252,31.3847,31.3915,14700.0
2014-12-23 12:35:00,46.49,46.49,46.47,46.47,25800.0,31.3982,31.3982,31.3847,31.3847,25800.0
2014-12-23 12:40:00,46.47,46.47,46.47,46.47,11250.0,31.3847,31.3847,31.3847,31.3847,11250.0
2014-12-23 12:45:00,46.47,46.51,46.45,46.51,29550.0,31.3847,31.4117,31.3712,31.4117,29550.0
2014-12-23 12:50:00,46.51,46.51,46.49,46.49,16500.0,31.4117,31.4117,31.3982,31.3982,16500.0
2014-12-23 12:55:00,46.49,46.5,46.49,46.49,9300.0,31.3982,31.405,31.3982,31.3982,9300.0
2014-12-23 13:00:00,46.49,46.5,46.48,46.5,6600.0,31.3982,31.405,31.3915,31.405,6600.0
2014-12-23 13:05:00,46.5,46.5,46.48,46.49,10350.0,31.405,31.405,31.3915,31.3982,10350.0
2014-12-23 13:10:00,46.49,46.5,46.49,46.49,19200.0,31.3982,31.405,31.3982,31.3982,19200.0
2014-12-23 13:15:00,46.5,46.55,46.5,46.54,10650.0,31.405,31.4387,31.405,31.432,10650.0
2014-12-23 13:20:00,46.54,46.54,46.51,46.51,12600.0,31.432,31.432,31.4117,31.4117,12600.0
2014-12-23 13:25:00,46.51,46.54,46.51,46.51,9300.0,31.4117,31.432,31.4117,31.4117,9300.0
2014-12-23 13:30:00,46.51,46.53,46.51,46.52,11400.0,31.4117,31.4252,31.4117,31.4185,11400.0
2014-12-23 13:35:00,46.53,46.53,46.51,46.52,13950.0,31.4252,31.4252,31.4117,31.4185,13950.0
2014-12-23 13:40:00,46.51,46.53,46.49,46.5,18150.0,31.4117,31.4252,31.3982,31.405,18150.0
2014-12-23 13:45:00,46.5,46.5,46.48,46.49,5400.0,31.405,31.405,31.3915,31.3982,5400.0
2014-12-23 13:50:00,46.48,46.48,46.45,46.45,8550.0,31.3915,31.3915,31.3712,31.3712,8550.0
2014-12-23 13:55:00,46.45,46.45,46.42,46.42,18450.0,31.3712,31.3712,31.3509,31.3509,18450.0
2014-12-23 14:00:00,46.42,46.43,46.39,46.41,14100.0,31.3509,31.3577,31.3307,31.3442,14100.0
2014-12-23 14:05:00,46.4,46.4,46.37,46.4,13800.0,31.3374,31.3374,31.3172,31.3374,13800.0
2014-12-23 14:10:00,46.4,46.41,46.39,46.39,7350.0,31.3374,31.3442,31.3307,31.3307,7350.0
2014-12-23 14:15:00,46.4,46.4,46.38,46.38,14250.0,31.3374,31.3374,31.3239,31.3239,14250.0
2014-12-23 14:20:00,46.38,46.4,46.37,46.4,12000.0,31.3239,31.3374,31.3172,31.3374,12000.0
2014-12-23 14:25:00,46.4,46.43,46.4,46.42,13200.0,31.3374,31.3577,31.3374,31.3509,13200.0
2014-12-23 14:30:00,46.43,46.43,46.43,46.43,11550.0,31.3577,31.3577,31.3577,31.3577,11550.0
2014-12-23 14:35:00,46.43,46.43,46.41,46.42,11100.0,31.3577,31.3577,31.3442,31.3509,11100.0
2014-12-23 14:40:00,46.42,46.42,46.41,46.41,11400.0,31.3509,31.3509,31.3442,31.3442,11400.0
2014-12-23 14:45:00,46.41,46.41,46.39,46.39,17250.0,31.3442,31.3442,31.3307,31.3307,17250.0
2014-12-23 14:50:00,46.39,46.4,46.39,46.4,5250.0,31.3307,31.3374,31.3307,31.3374,5250.0
2014-12-23 14:55:00,46.4,46.4,46.37,46.38,11100.0,31.3374,31.3374,31.3172,31.3239,11100.0
2014-12-23 15:00:00,46.37,46.37,46.35,46.35,41850.0,31.3172,31.3172,31.3037,31.3037,41850.0
2014-12-23 15:05:00,46.35,46.4,46.35,46.4,30150.0,31.3037,31.3374,31.3037,31.3374,30150.0
2014-12-23 15:10:00,46.4,46.44,46.4,46.43,10050.0,31.3374,31.3644,31.3374,31.3577,10050.0
2014-12-23 15:15:00,46.43,46.43,46.41,46.43,9000.0,31.3577,31.3577,31.3442,31.3577,9000.0
2014-12-23 15:20:00,46.43,46.43,46.36,46.36,15450.0,31.3577,31.3577,31.3104,31.3104,15450.0
2014-12-23 15:25:00,46.37,46.39,46.37,46.39,10200.0,31.3172,31.3307,31.3172,31.3307,10200.0
2014-12-23 15:30:00,46.39,46.39,46.37,46.37,26850.0,31.3307,31.3307,31.3172,31.3172,26850.0
2014-12-23 15:35:00,46.37,46.38,46.33,46.33,36450.0,31.3172,31.3239,31.2902,31.2902,36450.0
2014-12-23 15:40:00,46.34,46.35,46.29,46.33,40050.0,31.2969,31.3037,31.2631,31.2902,40050.0
2014-12-23 15:45:00,46.33,46.33,46.29,46.31,46950.0,31.2902,31.2902,31.2631,31.2766,46950.0
2014-12-23 15:50:00,46.31,46.34,46.3,46.33,42750.0,31.2766,31.2969,31.2699,31.2902,42750.0
2014-12-23 15:55:00,46.33,46.35,46.29,46.29,68550.0,31.2902,31.3037,31.2631,31.2631,68550.0
2014-12-24 09:30:00,46.47,46.47,46.3,46.47,16200.0,31.3847,31.3847,31.2699,31.3847,16200.0
2014-12-24 09:35:00,46.41,46.45,46.34,46.34,4500.0,31.3442,31.3712,31.2969,31.2969,4500.0
2014-12-24 09:40:00,46.34,46.34,46.25,46.26,4800.0,31.2969,31.2969,31.2361,31.2429,4800.0
2014-12-24 09:45:00,46.23,46.35,46.23,46.35,10650.0,31.2226,31.3037,31.2226,31.3037,10650.0
2014-12-24 09:50:00,46.34,46.44,46.33,46.42,6150.0,31.2969,31.3644,31.2902,31.3509,6150.0
2014-12-24 09:55:00,46.42,46.45,46.38,46.4,9900.0,31.3509,31.3712,31.3239,31.3374,9900.0
2014-12-24 10:00:00,46.43,46.49,46.42,46.43,10350.0,31.3577,31.3982,31.3509,31.3577,10350.0
2014-12-24 10:05:00,46.45,46.45,46.39,46.45,5700.0,31.3712,31.3712,31.3307,31.3712,5700.0
2014-12-24 10:10:00,46.46,46.49,46.43,46.43,42450.0,31.378,31.3982,31.3577,31.3577,42450.0
2014-12-24 10:15:00,46.44,46.49,46.43,46.49,6000.0,31.3644,31.3982,31.3577,31.3982,6000.0
2014-12-24 10:20:00,46.49,46.5,46.45,46.45,32250.0,31.3982,31.405,31.3712,31.3712,32250.0
2014-12-24 10:25:00,46.45,46.49,46.45,46.47,11550.0,31.3712,31.3982,31.3712,31.3847,11550.0
2014-12-24 10:30:00,46.47,46.49,46.47,46.49,6000.0,31.3847,31.3982,31.3847,31.3982,6000.0
2014-12-24 10:35:00,46.49,46.51,46.47,46.51,7050.0,31.3982,31.4117,31.3847,31.4117,7050.0
2014-12-24 10:40:00,46.5,46.51,46.48,46.49,3600.0,31.405,31.4117,31.3915,31.3982,3600.0
2014-12-24 10:45:00,46.49,46.5,46.43,46.43,54300.0,31.3982,31.405,31.3577,31.3577,54300.0
2014-12-24 10:50:00,46.42,46.42,46.36,46.37,9900.0,31.3509,31.3509,31.3104,31.3172,9900.0
2014-12-24 10:55:00,46.35,46.36,46.33,46.33,6750.0,31.3037,31.3104,31.2902,31.2902,6750.0
2014-12-24 11:00:00,46.33,46.35,46.31,46.35,8400.0,31.2902,31.3037,31.2766,31.3037,8400.0
2014-12-24 11:05:00,46.35,46.37,46.33,46.35,8100.0,31.3037,31.3172,31.2902,31.3037,8100.0
2014-12-24 11:10:00,46.35,46.36,46.33,46.35,9150.0,31.3037,31.3104,31.2902,31.3037,9150.0
2014-12-24 11:15:00,46.35,46.38,46.34,46.36,7350.0,31.3037,31.3239,31.2969,31.3104,7350.0
2014-12-24 11:20:00,46.37,46.37,46.35,46.36,8700.0,31.3172,31.3172,31.3037,31.3104,8700.0
2014-12-24 11:25:00,46.37,46.45,46.37,46.43,8250.0,31.3172,31.3712,31.3172,31.3577,8250.0
2014-12-24 11:30:00,46.43,46.46,46.43,46.43,4500.0,31.3577,31.378,31.3577,31.3577,4500.0
2014-12-24 11:35:00,46.45,46.45,46.43,46.45,7500.0,31.3712,31.3712,31.3577,31.3712,7500.0
2014-12-24 11:40:00,46.44,46.46,46.43,46.46,7650.0,31.3644,31.378,31.3577,31.378,7650.0
2014-12-24 11:45:00,46.47,46.47,46.45,46.46,5550.0,31.3847,31.3847,31.3712,31.378,5550.0
2014-12-24 11:50:00,46.46,46.48,46.45,46.46,9300.0,31.378,31.3915,31.3712,31.378,9300.0
2014-12-24 11:55:00,46.46,46.48,46.45,46.45,6750.0,31.378,31.3915,31.3712,31.3712,6750.0
2014-12-24 12:00:00,46.47,46.48,46.45,46.47,15000.0,31.3847,31.3915,31.3712,31.3847,15000.0
2014-12-24 12:05:00,46.46,46.47,46.43,46.45,13050.0,31.378,31.3847,31.3577,31.3712,13050.0
2014-12-24 12:10:00,46.45,46.46,46.45,46.45,13500.0,31.3712,31.378,31.3712,31.3712,13500.0
2014-12-24 12:15:00,46.44,46.46,46.43,46.44,17850.0,31.3644,31.378,31.3577,31.3644,17850.0
2014-12-24 12:20:00,46.43,46.45,46.43,46.45,8550.0,31.3577,31.3712,31.3577,31.3712,8550.0
2014-12-24 12:25:00,46.45,46.46,46.44,46.45,13050.0,31.3712,31.378,31.3644,31.3712,13050.0
2014-12-24 12:30:00,46.46,46.46,46.43,46.43,15600.0,31.378,31.378,31.3577,31.3577,15600.0
2014-12-24 12:35:00,46.43,46.45,46.41,46.45,13800.0,31.3577,31.3712,31.3442,31.3712,13800.0
2014-12-24 12:40:00,46.45,46.45,46.41,46.43,13650.0,31.3712,31.3712,31.3442,31.3577,13650.0
2014-12-24 12:45:00,46.43,46.45,46.41,46.43,21600.0,31.3577,31.3712,31.3442,31.3577,21600.0
2014-12-24 12:50:00,46.43,46.43,46.38,46.39,33450.0,31.3577,31.3577,31.3239,31.3307,33450.0
2014-12-24 12:55:00,46.38,46.39,46.25,46.27,61650.0,31.3239,31.3307,31.2361,31.2496,61650.0
2014-12-26 09:30:00,46.35,46.47,46.08,46.47,18450.0,31.3037,31.3847,31.1213,31.3847,18450.0
2014-12-26 09:35:00,46.45,46.51,46.44,46.44,5100.0,31.3712,31.4117,31.3644,31.3644,5100.0
2014-12-26 09:40:00,46.45,46.46,46.37,46.38,2550.0,31.3712,31.378,31.3172,31.3239,2550.0
2014-12-26 09:45:00,46.39,46.47,46.35,46.47,7800.0,31.3307,31.3847,31.3037,31.3847,7800.0
2014-12-26 09:50:00,46.47,46.51,46.43,46.45,11250.0,31.3847,31.4117,31.3577,31.3712,11250.0
2014-12-26 09:55:00,46.46,46.47,46.39,46.41,7950.0,31.378,31.3847,31.3307,31.3442,7950.0
2014-12-26 10:00:00,46.41,46.43,46.37,46.38,11850.0,31.3442,31.3577,31.3172,31.3239,11850.0
2014-12-26 10:05:00,46.37,46.38,46.31,46.31,9150.0,31.3172,31.3239,31.2766,31.2766,9150.0
2014-12-26 10:10:00,46.31,46.33,46.3,46.3,31350.0,31.2766,31.2902,31.2699,31.2699,31350.0
2014-12-26 10:15:00,46.29,46.3,46.25,46.28,14100.0,31.2631,31.2699,31.2361,31.2564,14100.0
2014-12-26 10:20:00,46.3,46.3,46.27,46.27,12450.0,31.2699,31.2699,31.2496,31.2496,12450.0
2014-12-26 10:25:00,46.28,46.29,46.24,46.25,16950.0,31.2564,31.2631,31.2294,31.2361,16950.0
2014-12-26 10:30:00,46.25,46.25,46.22,46.23,16950.0,31.2361,31.2361,31.2159,31.2226,16950.0
2014-12-26 10:35:00,46.23,46.23,46.21,46.21,7050.0,31.2226,31.2226,31.2091,31.2091,7050.0
2014-12-26 10:40:00,46.21,46.27,46.21,46.25,11250.0,31.2091,31.2496,31.2091,31.2361,11250.0
2014-12-26 10:45:00,46.26,46.27,46.24,46.25,7350.0,31.2429,31.2496,31.2294,31.2361,7350.0
2014-12-26 10:50:00,46.25,46.25,46.23,46.25,8100.0,31.2361,31.2361,31.2226,31.2361,8100.0
2014-12-26 10:55:00,46.24,46.27,46.23,46.27,6150.0,31.2294,31.2496,31.2226,31.2496,6150.0
2014-12-26 11:00:00,46.27,46.27,46.25,46.26,7200.0,31.2496,31.2496,31.2361,31.2429,7200.0
2014-12-26 11:05:00,46.25,46.3,46.25,46.27,6150.0,31.2361,31.2699,31.2361,31.2496,6150.0
2014-12-26 11:10:00,46.27,46.27,46.25,46.26,8250.0,31.2496,31.2496,31.2361,31.2429,8250.0
2014-12-26 11:15:00,46.27,46.29,46.27,46.29,4200.0,31.2496,31.2631,31.2496,31.2631,4200.0
2014-12-26 11:20:00,46.29,46.3,46.29,46.3,1950.0,31.2631,31.2699,31.2631,31.2699,1950.0
2014-12-26 11:25:00,46.3,46.3,46.19,46.19,28800.0,31.2699,31.2699,31.1956,31.1956,28800.0
2014-12-26 11:30:00,46.19,46.21,46.18,46.2,15450.0,31.1956,31.2091,31.1888,31.2024,15450.0
2014-12-26 11:35:00,46.2,46.21,46.19,46.2,4650.0,31.2024,31.2091,31.1956,31.2024,4650.0
2014-12-26 11:40:00,46.19,46.19,46.17,46.17,2700.0,31.1956,31.1956,31.1821,31.1821,2700.0
2014-12-26 11:45:00,46.18,46.19,46.18,46.19,3300.0,31.1888,31.1956,31.1888,31.1956,3300.0
2014-12-26 11:50:00,46.18,46.19,46.18,46.19,4500.0,31.1888,31.1956,31.1888,31.1956,4500.0
2014-12-26 11:55:00,46.2,46.2,46.19,46.19,3900.0,31.2024,31.2024,31.1956,31.1956,3900.0
2014-12-26 12:00:00,46.2,46.2,46.19,46.19,2550.0,31.2024,31.2024,31.1956,31.1956,2550.0
2014-12-26 12:05:00,46.19,46.19,46.18,46.19,14400.0,31.1956,31.1956,31.1888,31.1956,14400.0
2014-12-26 12:10:00,46.17,46.2,46.16,46.2,3900.0,31.1821,31.2024,31.1753,31.2024,3900.0
2014-12-26 12:15:00,46.2,46.21,46.19,46.21,2550.0,31.2024,31.2091,31.1956,31.2091,2550.0
2014-12-26 12:20:00,46.21,46.23,46.2,46.2,2850.0,31.2091,31.2226,31.2024,31.2024,2850.0
2014-12-26 12:25:00,46.22,46.23,46.21,46.21,3150.0,31.2159,31.2226,31.2091,31.2091,3150.0
2014-12-26 12:30:00,46.21,46.22,46.21,46.21,4200.0,31.2091,31.2159,31.2091,31.2091,4200.0
2014-12-26 12:35:00,46.21,46.21,46.2,46.2,10500.0,31.2091,31.2091,31.2024,31.2024,10500.0
2014-12-26 12:40:00,46.2,46.21,46.19,46.19,7650.0,31.2024,31.2091,31.1956,31.1956,7650.0
2014-12-26 12:45:00,46.18,46.19,46.17,46.19,3450.0,31.1888,31.1956,31.1821,31.1956,3450.0
2014-12-26 12:50:00,46.2,46.21,46.19,46.21,3900.0,31.2024,31.2091,31.1956,31.2091,3900.0
2014-12-26 12:55:00,46.21,46.21,46.19,46.2,3450.0,31.2091,31.2091,31.1956,31.2024,3450.0
2014-12-26 13:00:00,46.21,46.21,46.19,46.19,7800.0,31.2091,31.2091,31.1956,31.1956,7800.0
2014-12-26 13:05:00,46.19,46.19,46.17,46.18,4200.0,31.1956,31.1956,31.1821,31.1888,4200.0
2014-12-26 13:10:00,46.17,46.2,46.17,46.19,5100.0,31.1821,31.2024,31.1821,31.1956,5100.0
2014-12-26 13:15:00,46.19,46.19,46.17,46.19,7650.0,31.1956,31.1956,31.1821,31.1956,7650.0
2014-12-26 13:20:00,46.19,46.22,46.19,46.22,3900.0,31.1956,31.2159,31.1956,31.2159,3900.0
2014-12-26 13:25:00,46.21,46.21,46.19,46.19,5400.0,31.2091,31.2091,31.1956,31.1956,5400.0
2014-12-26 13:30:00,46.19,46.21,46.18,46.18,20700.0,31.1956,31.2091,31.1888,31.1888,20700.0
2014-12-26 13:35:00,46.18,46.19,46.17,46.18,7050.0,31.1888,31.1956,31.1821,31.1888,7050.0
2014-12-26 13:40:00,46.18,46.18,46.17,46.18,7500.0,31.1888,31.1888,31.1821,31.1888,7500.0
2014-12-26 13:45:00,46.18,46.19,46.17,46.18,11850.0,31.1888,31.1956,31.1821,31.1888,11850.0
2014-12-26 13:50:00,46.18,46.21,46.17,46.2,29250.0,31.1888,31.2091,31.1821,31.2024,29250.0
2014-12-26 13:55:00,46.2,46.21,46.19,46.2,14400.0,31.2024,31.2091,31.1956,31.2024,14400.0
2014-12-26 14:00:00,46.2,46.21,46.17,46.18,29850.0,31.2024,31.2091,31.1821,31.1888,29850.0
2014-12-26 14:05:00,46.18,46.2,46.18,46.19,10200.0,31.1888,31.2024,31.1888,31.1956,10200.0
2014-12-26 14:10:00,46.19,46.19,46.18,46.19,10800.0,31.1956,31.1956,31.1888,31.1956,10800.0
2014-12-26 14:15:00,46.19,46.2,46.17,46.2,7800.0,31.1956,31.2024,31.1821,31.2024,7800.0
2014-12-26 14:20:00,46.19,46.2,46.17,46.17,23550.0,31.1956,31.2024,31.1821,31.1821,23550.0
2014-12-26 14:25:00,46.16,46.17,46.16,46.17,5850.0,31.1753,31.1821,31.1753,31.1821,5850.0
2014-12-26 14:30:00,46.16,46.17,46.14,46.15,20550.0,31.1753,31.1821,31.1618,31.1686,20550.0
2014-12-26 14:35:00,46.15,46.17,46.15,46.16,12450.0,31.1686,31.1821,31.1686,31.1753,12450.0
2014-12-26 14:40:00,46.16,46.17,46.15,46.15,11100.0,31.1753,31.1821,31.1686,31.1686,11100.0
2014-12-26 14:45:00,46.15,46.17,46.13,46.17,28950.0,31.1686,31.1821,31.1551,31.1821,28950.0
2014-12-26 14:50:00,46.17,46.17,46.15,46.16,10800.0,31.1821,31.1821,31.1686,31.1753,10800.0
2014-12-26 14:55:00,46.16,46.16,46.15,46.15,6750.0,31.1753,31.1753,31.1686,31.1686,6750.0
2014-12-26 15:00:00,46.16,46.17,46.15,46.15,21750.0,31.1753,31.1821,31.1686,31.1686,21750.0
2014-12-26 15:05:00,46.15,46.17,46.15,46.17,10650.0,31.1686,31.1821,31.1686,31.1821,10650.0
2014-12-26 15:10:00,46.17,46.17,46.17,46.17,14250.0,31.1821,31.1821,31.1821,31.1821,14250.0
2014-12-26 15:15:00,46.17,46.17,46.15,46.17,15600.0,31.1821,31.1821,31.1686,31.1821,15600.0
2014-12-26 15:20:00,46.17,46.17,46.13,46.17,12300.0,31.1821,31.1821,31.1551,31.1821,12300.0
2014-12-26 15:25:00,46.17,46.17,46.15,46.16,17550.0,31.1821,31.1821,31.1686,31.1753,17550.0
2014-12-26 15:30:00,46.16,46.16,46.13,46.14,9750.0,31.1753,31.1753,31.1551,31.1618,9750.0
2014-12-26 15:35:00,46.14,46.17,46.13,46.17,15750.0,31.1618,31.1821,31.1551,31.1821,15750.0
2014-12-26 15:40:00,46.17,46.17,46.12,46.14,34650.0,31.1821,31.1821,31.1483,31.1618,34650.0
2014-12-26 15:45:00,46.13,46.15,46.13,46.13,23400.0,31.1551,31.1686,31.1551,31.1551,23400.0
2014-12-26 15:50:00,46.13,46.13,46.08,46.09,60450.0,31.1551,31.1551,31.1213,31.1281,60450.0
2014-12-26 15:55:00,46.09,46.11,46.07,46.09,80550.0,31.1281,31.1416,31.1146,31.1281,80550.0
2014-12-29 09:30:00,45.99,46.21,45.87,45.93,24750.0,31.0605,31.2091,30.9795,31.02,24750.0
2014-12-29 09:35:00,45.91,46.35,45.91,46.32,27450.0,31.0065,31.3037,31.0065,31.2834,27450.0
2014-12-29 09:40:00,46.34,46.43,46.31,46.35,16350.0,31.2969,31.3577,31.2766,31.3037,16350.0
2014-12-29 09:45:00,46.34,46.43,46.33,46.41,11250.0,31.2969,31.3577,31.2902,31.3442,11250.0
2014-12-29 09:50:00,46.42,46.46,46.41,46.46,9750.0,31.3509,31.378,31.3442,31.378,9750.0
2014-12-29 09:55:00,46.46,46.48,46.41,46.41,21000.0,31.378,31.3915,31.3442,31.3442,21000.0
2014-12-29 10:00:00,46.42,46.42,46.36,46.37,10950.0,31.3509,31.3509,31.3104,31.3172,10950.0
2014-12-29 10:05:00,46.39,46.43,46.39,46.43,16200.0,31.3307,31.3577,31.3307,31.3577,16200.0
2014-12-29 10:10:00,46.42,46.47,46.42,46.42,7050.0,31.3509,31.3847,31.3509,31.3509,7050.0
2014-12-29 10:15:00,46.42,46.42,46.35,46.38,10050.0,31.3509,31.3509,31.3037,31.3239,10050.0
2014-12-29 10:20:00,46.38,46.39,46.37,46.37,7200.0,31.3239,31.3307,31.3172,31.3172,7200.0
2014-12-29 10:25:00,46.38,46.38,46.34,46.34,7800.0,31.3239,31.3239,31.2969,31.2969,7800.0
2014-12-29 10:30:00,46.34,46.38,46.31,46.37,11850.0,31.2969,31.3239,31.2766,31.3172,11850.0
2014-12-29 10:35:00,46.39,46.45,46.38,46.43,10350.0,31.3307,31.3712,31.3239,31.3577,10350.0
2014-12-29 10:40:00,46.43,46.45,46.43,46.43,2400.0,31.3577,31.3712,31.3577,31.3577,2400.0
2014-12-29 10:45:00,46.43,46.46,46.42,46.45,6900.0,31.3577,31.378,31.3509,31.3712,6900.0
2014-12-29 10:50:00,46.46,46.49,46.45,46.49,6600.0,31.378,31.3982,31.3712,31.3982,6600.0
2014-12-29 10:55:00,46.49,46.51,46.47,46.51,7050.0,31.3982,31.4117,31.3847,31.4117,7050.0
2014-12-29 11:00:00,46.51,46.51,46.49,46.51,7950.0,31.4117,31.4117,31.3982,31.4117,7950.0
2014-12-29 11:05:00,46.51,46.52,46.5,46.52,3150.0,31.4117,31.4185,31.405,31.4185,3150.0
2014-12-29 11:10:00,46.51,46.51,46.49,46.5,10350.0,31.4117,31.4117,31.3982,31.405,10350.0
2014-12-29 11:15:00,46.51,46.51,46.47,46.49,11700.0,31.4117,31.4117,31.3847,31.3982,11700.0
2014-12-29 11:20:00,46.52,46.55,46.51,46.55,15750.0,31.4185,31.4387,31.4117,31.4387,15750.0
2014-12-29 11:25:00,46.55,46.57,46.54,46.56,16200.0,31.4387,31.4522,31.432,31.4455,16200.0
2014-12-29 11:30:00,46.57,46.6,46.57,46.57,18750.0,31.4522,31.4725,31.4522,31.4522,18750.0
2014-12-29 11:35:00,46.56,46.57,46.51,46.51,10500.0,31.4455,31.4522,31.4117,31.4117,10500.0
2014-12-29 11:40:00,46.51,46.51,46.5,46.5,6000.0,31.4117,31.4117,31.405,31.405,6000.0
2014-12-29 11:45:00,46.51,46.53,46.5,46.53,5400.0,31.4117,31.4252,31.405,31.4252,5400.0
2014-12-29 11:50:00,46.53,46.53,46.47,46.47,11250.0,31.4252,31.4252,31.3847,31.3847,11250.0
2014-12-29 11:55:00,46.48,46.48,46.45,46.48,6300.0,31.3915,31.3915,31.3712,31.3915,6300.0
2014-12-29 12:00:00,46.48,46.48,46.42,46.43,8850.0,31.3915,31.3915,31.3509,31.3577,8850.0
2014-12-29 12:05:00,46.43,46.43,46.37,46.37,17850.0,31.3577,31.3577,31.3172,31.3172,17850.0
2014-12-29 12:10:00,46.38,46.4,46.37,46.37,12000.0,31.3239,31.3374,31.3172,31.3172,12000.0
2014-12-29 12:15:00,46.37,46.38,46.36,46.37,7500.0,31.3172,31.3239,31.3104,31.3172,7500.0
2014-12-29 12:20:00,46.37,46.4,46.35,46.4,19650.0,31.3172,31.3374,31.3037,31.3374,19650.0
2014-12-29 12:25:00,46.41,46.42,46.35,46.35,8550.0,31.3442,31.3509,31.3037,31.3037,8550.0
2014-12-29 12:30:00,46.37,46.39,46.37,46.39,3300.0,31.3172,31.3307,31.3172,31.3307,3300.0
2014-12-29 12:35:00,46.4,46.43,46.39,46.43,2400.0,31.3374,31.3577,31.3307,31.3577,2400.0
2014-12-29 12:40:00,46.43,46.46,46.43,46.46,6000.0,31.3577,31.378,31.3577,31.378,6000.0
2014-12-29 12:45:00,46.46,46.46,46.43,46.43,5400.0,31.378,31.378,31.3577,31.3577,5400.0
2014-12-29 12:50:00,46.43,46.44,46.4,46.4,6300.0,31.3577,31.3644,31.3374,31.3374,6300.0
2014-12-29 12:55:00,46.39,46.4,46.34,46.36,9600.0,31.3307,31.3374,31.2969,31.3104,9600.0
2014-12-29 13:00:00,46.35,46.37,46.33,46.37,11100.0,31.3037,31.3172,31.2902,31.3172,11100.0
2014-12-29 13:05:00,46.37,46.37,46.35,46.35,6300.0,31.3172,31.3172,31.3037,31.3037,6300.0
2014-12-29 13:10:00,46.35,46.35,46.33,46.34,8100.0,31.3037,31.3037,31.2902,31.2969,8100.0
2014-12-29 13:15:00,46.34,46.35,46.34,46.35,4500.0,31.2969,31.3037,31.2969,31.3037,4500.0
2014-12-29 13:20:00,46.35,46.38,46.35,46.38,8850.0,31.3037,31.3239,31.3037,31.3239,8850.0
2014-12-29 13:25:00,46.37,46.38,46.36,46.37,7200.0,31.3172,31.3239,31.3104,31.3172,7200.0
2014-12-29 13:30:00,46.37,46.37,46.34,46.35,11100.0,31.3172,31.3172,31.2969,31.3037,11100.0
2014-12-29 13:35:00,46.34,46.36,46.34,46.35,7350.0,31.2969,31.3104,31.2969,31.3037,7350.0
2014-12-29 13:40:00,46.34,46.35,46.33,46.33,5850.0,31.2969,31.3037,31.2902,31.2902,5850.0
2014-12-29 13:45:00,46.33,46.33,46.31,46.32,14700.0,31.2902,31.2902,31.2766,31.2834,14700.0
2014-12-29 13:50:00,46.33,46.34,46.32,46.34,5250.0,31.2902,31.2969,31.2834,31.2969,5250.0
2014-12-29 13:55:00,46.33,46.36,46.33,46.35,6300.0,31.2902,31.3104,31.2902,31.3037,6300.0
2014-12-29 14:00:00,46.36,46.36,46.33,46.35,5250.0,31.3104,31.3104,31.2902,31.3037,5250.0
2014-12-29 14:05:00,46.35,46.4,46.34,46.39,12750.0,31.3037,31.3374,31.2969,31.3307,12750.0
2014-12-29 14:10:00,46.39,46.41,46.38,46.4,13350.0,31.3307,31.3442,31.3239,31.3374,13350.0
2014-12-29 14:15:00,46.41,46.41,46.37,46.37,9450.0,31.3442,31.3442,31.3172,31.3172,9450.0
2014-12-29 14:20:00,46.37,46.37,46.33,46.34,17850.0,31.3172,31.3172,31.2902,31.2969,17850.0
2014-12-29 14:25:00,46.34,46.34,46.33,46.34,7950.0,31.2969,31.2969,31.2902,31.2969,7950.0
2014-12-29 14:30:00,46.35,46.35,46.34,46.35,7650.0,31.3037,31.3037,31.2969,31.3037,7650.0
2014-12-29 14:35:00,46.35,46.36,46.35,46.36,4800.0,31.3037,31.3104,31.3037,31.3104,4800.0
2014-12-29 14:40:00,46.37,46.44,46.36,46.44,17250.0,31.3172,31.3644,31.3104,31.3644,17250.0
2014-12-29 14:45:00,46.45,46.47,46.44,46.45,8850.0,31.3712,31.3847,31.3644,31.3712,8850.0
2014-12-29 14:50:00,46.45,46.45,46.42,46.43,13050.0,31.3712,31.3712,31.3509,31.3577,13050.0
2014-12-29 14:55:00,46.43,46.45,46.43,46.45,12900.0,31.3577,31.3712,31.3577,31.3712,12900.0
2014-12-29 15:00:00,46.45,46.45,46.36,46.38,81600.0,31.3712,31.3712,31.3104,31.3239,81600.0
2014-12-29 15:05:00,46.39,46.47,46.39,46.47,16500.0,31.3307,31.3847,31.3307,31.3847,16500.0
2014-12-29 15:10:00,46.47,46.49,46.44,46.45,23850.0,31.3847,31.3982,31.3644,31.3712,23850.0
2014-12-29 15:15:00,46.45,46.47,46.44,46.47,13350.0,31.3712,31.3847,31.3644,31.3847,13350.0
2014-12-29 15:20:00,46.47,46.47,46.38,46.41,54150.0,31.3847,31.3847,31.3239,31.3442,54150.0
2014-12-29 15:25:00,46.4,46.4,46.39,46.4,10050.0,31.3374,31.3374,31.3307,31.3374,10050.0
2014-12-29 15:30:00,46.41,46.41,46.39,46.4,17550.0,31.3442,31.3442,31.3307,31.3374,17550.0
2014-12-29 15:35:00,46.4,46.41,46.39,46.41,19050.0,31.3374,31.3442,31.3307,31.3442,19050.0
2014-12-29 15:40:00,46.41,46.43,46.39,46.43,38700.0,31.3442,31.3577,31.3307,31.3577,38700.0
2014-12-29 15:45:00,46.43,46.44,46.4,46.41,31650.0,31.3577,31.3644,31.3374,31.3442,31650.0
2014-12-29 15:50:00,46.41,46.42,46.4,46.41,39150.0,31.3442,31.3509,31.3374,31.3442,39150.0
2014-12-29 15:55:00,46.41,46.42,46.38,46.4,112950.0,31.3442,31.3509,31.3239,31.3374,112950.0
2014-12-30 09:30:00,46.2,46.22,45.97,45.97,24300.0,31.2024,31.2159,31.047,31.047,24300.0
2014-12-30 09:35:00,46.0,46.31,46.0,46.28,15150.0,31.0673,31.2766,31.0673,31.2564,15150.0
2014-12-30 09:40:00,46.27,46.27,46.19,46.24,16350.0,31.2496,31.2496,31.1956,31.2294,16350.0
2014-12-30 09:45:00,46.24,46.26,46.23,46.23,9750.0,31.2294,31.2429,31.2226,31.2226,9750.0
2014-12-30 09:50:00,46.23,46.25,46.19,46.23,29250.0,31.2226,31.2361,31.1956,31.2226,29250.0
2014-12-30 09:55:00,46.22,46.24,46.11,46.11,32250.0,31.2159,31.2294,31.1416,31.1416,32250.0
2014-12-30 10:00:00,46.14,46.15,46.05,46.05,23100.0,31.1618,31.1686,31.1011,31.1011,23100.0
2014-12-30 10:05:00,46.05,46.05,45.95,45.97,20250.0,31.1011,31.1011,31.0335,31.047,20250.0
2014-12-30 10:10:00,45.97,45.97,45.83,45.89,21600.0,31.047,31.047,30.9525,30.993,21600.0
2014-12-30 10:15:00,45.88,45.93,45.88,45.91,5550.0,30.9862,31.02,30.9862,31.0065,5550.0
2014-12-30 10:20:00,45.93,45.95,45.92,45.93,10050.0,31.02,31.0335,31.0133,31.02,10050.0
2014-12-30 10:25:00,45.95,45.99,45.94,45.96,5850.0,31.0335,31.0605,31.0268,31.0403,5850.0
2014-12-30 10:30:00,45.94,45.94,45.87,45.87,18150.0,31.0268,31.0268,30.9795,30.9795,18150.0
2014-12-30 10:35:00,45.87,45.87,45.83,45.86,23400.0,30.9795,30.9795,30.9525,30.9727,23400.0
2014-12-30 10:40:00,45.86,45.89,45.85,45.85,30600.0,30.9727,30.993,30.966,30.966,30600.0
2014-12-30 10:45:00,45.85,45.94,45.85,45.94,8250.0,30.966,31.0268,30.966,31.0268,8250.0
2014-12-30 10:50:00,45.95,45.97,45.95,45.95,7050.0,31.0335,31.047,31.0335,31.0335,7050.0
2014-12-30 10:55:00,45.96,45.98,45.95,45.95,12450.0,31.0403,31.0538,31.0335,31.0335,12450.0
2014-12-30 11:00:00,45.95,45.98,45.95,45.96,10050.0,31.0335,31.0538,31.0335,31.0403,10050.0
2014-12-30 11:05:00,45.95,46.02,45.95,46.02,9900.0,31.0335,31.0808,31.0335,31.0808,9900.0
2014-12-30 11:10:00,46.02,46.02,45.97,45.98,9450.0,31.0808,31.0808,31.047,31.0538,9450.0
2014-12-30 11:15:00,45.98,46.04,45.98,46.03,11250.0,31.0538,31.0943,31.0538,31.0875,11250.0
2014-12-30 11:20:00,46.03,46.04,46.0,46.02,10800.0,31.0875,31.0943,31.0673,31.0808,10800.0
2014-12-30 11:25:00,46.02,46.02,46.0,46.01,5850.0,31.0808,31.0808,31.0673,31.074,5850.0
2014-12-30 11:30:00,46.01,46.01,45.97,45.98,9150.0,31.074,31.074,31.047,31.0538,9150.0
2014-12-30 11:35:00,45.98,46.04,45.98,46.02,10800.0,31.0538,31.0943,31.0538,31.0808,10800.0
2014-12-30 11:40:00,46.01,46.01,45.99,45.99,3450.0,31.074,31.074,31.0605,31.0605,3450.0
2014-12-30 11:45:00,45.99,46.02,45.99,46.01,4650.0,31.0605,31.0808,31.0605,31.074,4650.0
2014-12-30 11:50:00,46.01,46.03,46.01,46.01,8400.0,31.074,31.0875,31.074,31.074,8400.0
2014-12-30 11:55:00,46.01,46.01,46.0,46.01,3750.0,31.074,31.074,31.0673,31.074,3750.0
2014-12-30 12:00:00,46.01,46.03,46.01,46.02,10050.0,31.074,31.0875,31.074,31.0808,10050.0
2014-12-30 12:05:00,46.02,46.03,46.02,46.03,4800.0,31.0808,31.0875,31.0808,31.0875,4800.0
2014-12-30 12:10:00,46.03,46.03,46.02,46.02,8850.0,31.0875,31.0875,31.0808,31.0808,8850.0
2014-12-30 12:15:00,46.01,46.02,46.0,46.01,7350.0,31.074,31.0808,31.0673,31.074,7350.0
2014-12-30 12:20:00,46.0,46.02,46.0,46.01,9450.0,31.0673,31.0808,31.0673,31.074,9450.0
2014-12-30 12:25:00,46.02,46.03,46.01,46.01,9750.0,31.0808,31.0875,31.074,31.074,9750.0
2014-12-30 12:30:00,46.01,46.02,46.01,46.01,7650.0,31.074,31.0808,31.074,31.074,7650.0
2014-12-30 12:35:00,46.0,46.02,45.98,46.02,21600.0,31.0673,31.0808,31.0538,31.0808,21600.0
2014-12-30 12:40:00,46.02,46.03,46.0,46.02,14700.0,31.0808,31.0875,31.0673,31.0808,14700.0
2014-12-30 12:45:00,46.02,46.04,46.02,46.02,6900.0,31.0808,31.0943,31.0808,31.0808,6900.0
2014-12-30 12:50:00,46.03,46.05,46.03,46.03,5700.0,31.0875,31.1011,31.0875,31.0875,5700.0
2014-12-30 12:55:00,46.03,46.04,46.03,46.03,9600.0,31.0875,31.0943,31.0875,31.0875,9600.0
2014-12-30 13:00:00,46.02,46.05,46.02,46.04,8250.0,31.0808,31.1011,31.0808,31.0943,8250.0
2014-12-30 13:05:00,46.03,46.03,46.01,46.03,9750.0,31.0875,31.0875,31.074,31.0875,9750.0
2014-12-30 13:10:00,46.03,46.07,46.03,46.06,12150.0,31.0875,31.1146,31.0875,31.1078,12150.0
2014-12-30 13:15:00,46.05,46.07,46.05,46.06,6000.0,31.1011,31.1146,31.1011,31.1078,6000.0
2014-12-30 13:20:00,46.05,46.09,46.05,46.06,11850.0,31.1011,31.1281,31.1011,31.1078,11850.0
2014-12-30 13:25:00,46.06,46.07,46.04,46.05,13500.0,31.1078,31.1146,31.0943,31.1011,13500.0
2014-12-30 13:30:00,46.05,46.07,46.05,46.05,9450.0,31.1011,31.1146,31.1011,31.1011,9450.0
2014-12-30 13:35:00,46.05,46.06,46.04,46.04,13650.0,31.1011,31.1078,31.0943,31.0943,13650.0
2014-12-30 13:40:00,46.04,46.04,45.97,45.99,16050.0,31.0943,31.0943,31.047,31.0605,16050.0
2014-12-30 13:45:00,46.0,46.03,45.97,46.02,6000.0,31.0673,31.0875,31.047,31.0808,6000.0
2014-12-30 13:50:00,46.03,46.04,46.02,46.02,4950.0,31.0875,31.0943,31.0808,31.0808,4950.0
2014-12-30 13:55:00,46.03,46.03,45.99,45.99,9300.0,31.0875,31.0875,31.0605,31.0605,9300.0
2014-12-30 14:00:00,45.99,46.0,45.97,45.97,4950.0,31.0605,31.0673,31.047,31.047,4950.0
2014-12-30 14:05:00,45.99,45.99,45.97,45.98,8700.0,31.0605,31.0605,31.047,31.0538,8700.0
2014-12-30 14:10:00,45.98,45.98,45.93,45.93,16050.0,31.0538,31.0538,31.02,31.02,16050.0
2014-12-30 14:15:00,45.94,45.95,45.93,45.93,7800.0,31.0268,31.0335,31.02,31.02,7800.0
2014-12-30 14:20:00,45.93,45.95,45.93,45.94,15000.0,31.02,31.0335,31.02,31.0268,15000.0
2014-12-30 14:25:00,45.94,45.94,45.92,45.93,13500.0,31.0268,31.0268,31.0133,31.02,13500.0
2014-12-30 14:30:00,45.93,45.94,45.93,45.93,17400.0,31.02,31.0268,31.02,31.02,17400.0
2014-12-30 14:35:00,45.93,45.94,45.93,45.94,58200.0,31.02,31.0268,31.02,31.0268,58200.0
2014-12-30 14:40:00,45.94,45.95,45.93,45.94,22500.0,31.0268,31.0335,31.02,31.0268,22500.0
2014-12-30 14:45:00,45.93,45.95,45.93,45.95,15150.0,31.02,31.0335,31.02,31.0335,15150.0
2014-12-30 14:50:00,45.94,45.95,45.93,45.93,4200.0,31.0268,31.0335,31.02,31.02,4200.0
2014-12-30 14:55:00,45.93,45.94,45.93,45.94,32700.0,31.02,31.0268,31.02,31.0268,32700.0
2014-12-30 15:00:00,45.94,45.94,45.93,45.94,16800.0,31.0268,31.0268,31.02,31.0268,16800.0
2014-12-30 15:05:00,45.94,45.95,45.93,45.94,29550.0,31.0268,31.0335,31.02,31.0268,29550.0
2014-12-30 15:10:00,45.94,45.94,45.93,45.93,15750.0,31.0268,31.0268,31.02,31.02,15750.0
2014-12-30 15:15:00,45.93,45.93,45.91,45.93,23100.0,31.02,31.02,31.0065,31.02,23100.0
2014-12-30 15:20:00,45.93,45.93,45.91,45.92,19350.0,31.02,31.02,31.0065,31.0133,19350.0
2014-12-30 15:25:00,45.92,45.94,45.91,45.93,20550.0,31.0133,31.0268,31.0065,31.02,20550.0
2014-12-30 15:30:00,45.93,45.93,45.91,45.91,28050.0,31.02,31.02,31.0065,31.0065,28050.0
2014-12-30 15:35:00,45.92,45.96,45.91,45.93,35400.0,31.0133,31.0403,31.0065,31.02,35400.0
2014-12-30 15:40:00,45.94,45.95,45.9,45.93,39900.0,31.0268,31.0335,30.9997,31.02,39900.0
2014-12-30 15:45:00,45.93,45.93,45.9,45.91,35250.0,31.02,31.02,30.9997,31.0065,35250.0
2014-12-30 15:50:00,45.91,45.91,45.87,45.89,48150.0,31.0065,31.0065,30.9795,30.993,48150.0
2014-12-30 15:55:00,45.89,45.92,45.85,45.86,104550.0,30.993,31.0133,30.966,30.9727,104550.0
2014-12-31 09:30:00,46.21,46.3,46.07,46.07,45900.0,31.2091,31.2699,31.1146,31.1146,45900.0
2014-12-31 09:35:00,46.07,46.09,45.99,46.0,48150.0,31.1146,31.1281,31.0605,31.0673,48150.0
2014-12-31 09:40:00,45.99,46.0,45.91,45.97,14250.0,31.0605,31.0673,31.0065,31.047,14250.0
2014-12-31 09:45:00,45.97,45.97,45.91,45.91,12300.0,31.047,31.047,31.0065,31.0065,12300.0
2014-12-31 09:50:00,45.91,45.96,45.91,45.93,6600.0,31.0065,31.0403,31.0065,31.02,6600.0
2014-12-31 09:55:00,45.93,45.93,45.81,45.83,26400.0,31.02,31.02,30.939,30.9525,26400.0
2014-12-31 10:00:00,45.81,45.87,45.8,45.84,13500.0,30.939,30.9795,30.9322,30.9592,13500.0
2014-12-31 10:05:00,45.83,45.89,45.83,45.86,16950.0,30.9525,30.993,30.9525,30.9727,16950.0
2014-12-31 10:10:00,45.86,45.87,45.83,45.85,13650.0,30.9727,30.9795,30.9525,30.966,13650.0
2014-12-31 10:15:00,45.86,45.92,45.84,45.91,13950.0,30.9727,31.0133,30.9592,31.0065,13950.0
2014-12-31 10:20:00,45.91,45.93,45.89,45.9,13200.0,31.0065,31.02,30.993,30.9997,13200.0
2014-12-31 10:25:00,45.91,45.93,45.9,45.92,15450.0,31.0065,31.02,30.9997,31.0133,15450.0
2014-12-31 10:30:00,45.91,45.94,45.88,45.88,17550.0,31.0065,31.0268,30.9862,30.9862,17550.0
2014-12-31 10:35:00,45.88,45.89,45.87,45.87,6900.0,30.9862,30.993,30.9795,30.9795,6900.0
2014-12-31 10:40:00,45.87,45.91,45.87,45.9,9600.0,30.9795,31.0065,30.9795,30.9997,9600.0
2014-12-31 10:45:00,45.92,45.93,45.88,45.89,11400.0,31.0133,31.02,30.9862,30.993,11400.0
2014-12-31 10:50:00,45.9,45.97,45.9,45.96,15000.0,30.9997,31.047,30.9997,31.0403,15000.0
2014-12-31 10:55:00,45.95,45.97,45.93,45.93,15450.0,31.0335,31.047,31.02,31.02,15450.0
2014-12-31 11:00:00,45.93,45.93,45.93,45.93,15000.0,31.02,31.02,31.02,31.02,15000.0
2014-12-31 11:05:00,45.93,45.96,45.93,45.96,15900.0,31.02,31.0403,31.02,31.0403,15900.0
2014-12-31 11:10:00,45.95,45.95,45.92,45.93,19500.0,31.0335,31.0335,31.0133,31.02,19500.0
2014-12-31 11:15:00,45.93,45.97,45.92,45.96,6750.0,31.02,31.047,31.0133,31.0403,6750.0
2014-12-31 11:20:00,45.96,46.0,45.96,45.99,8700.0,31.0403,31.0673,31.0403,31.0605,8700.0
2014-12-31 11:25:00,45.99,45.99,45.95,45.97,7500.0,31.0605,31.0605,31.0335,31.047,7500.0
2014-12-31 11:30:00,45.97,45.98,45.97,45.97,7800.0,31.047,31.0538,31.047,31.047,7800.0
2014-12-31 11:35:00,45.97,46.01,45.96,45.99,52200.0,31.047,31.074,31.0403,31.0605,52200.0
2014-12-31 11:40:00,46.0,46.01,45.99,46.0,7350.0,31.0673,31.074,31.0605,31.0673,7350.0
2014-12-31 11:45:00,46.0,46.05,45.99,46.0,44250.0,31.0673,31.1011,31.0605,31.0673,44250.0
2014-12-31 11:50:00,46.02,46.02,45.98,45.99,9300.0,31.0808,31.0808,31.0538,31.0605,9300.0
2014-12-31 11:55:00,45.99,46.03,45.98,45.98,11700.0,31.0605,31.0875,31.0538,31.0538,11700.0
2014-12-31 12:00:00,45.99,45.99,45.9,45.91,18150.0,31.0605,31.0605,30.9997,31.0065,18150.0
2014-12-31 12:05:00,45.91,45.96,45.91,45.95,5700.0,31.0065,31.0403,31.0065,31.0335,5700.0
2014-12-31 12:10:00,45.95,45.98,45.95,45.98,3750.0,31.0335,31.0538,31.0335,31.0538,3750.0
2014-12-31 12:15:00,45.97,45.99,45.97,45.97,12300.0,31.047,31.0605,31.047,31.047,12300.0
2014-12-31 12:20:00,45.98,45.99,45.89,45.93,16500.0,31.0538,31.0605,30.993,31.02,16500.0
2014-12-31 12:25:00,45.92,45.92,45.85,45.9,21000.0,31.0133,31.0133,30.966,30.9997,21000.0
2014-12-31 12:30:00,45.91,45.91,45.85,45.85,9900.0,31.0065,31.0065,30.966,30.966,9900.0
2014-12-31 12:35:00,45.85,45.87,45.83,45.85,7050.0,30.966,30.9795,30.9525,30.966,7050.0
2014-12-31 12:40:00,45.85,45.87,45.84,45.87,2550.0,30.966,30.9795,30.9592,30.9795,2550.0
2014-12-31 12:45:00,45.87,45.87,45.84,45.86,8250.0,30.9795,30.9795,30.9592,30.9727,8250.0
2014-12-31 12:50:00,45.85,45.85,45.81,45.83,8550.0,30.966,30.966,30.939,30.9525,8550.0
2014-12-31 12:55:00,45.82,45.85,45.81,45.83,8100.0,30.9457,30.966,30.939,30.9525,8100.0
2014-12-31 13:00:00,45.84,45.92,45.84,45.91,6750.0,30.9592,31.0133,30.9592,31.0065,6750.0
2014-12-31 13:05:00,45.91,45.93,45.9,45.92,3300.0,31.0065,31.02,30.9997,31.0133,3300.0
2014-12-31 13:10:00,45.9,45.93,45.86,45.86,13800.0,30.9997,31.02,30.9727,30.9727,13800.0
2014-12-31 13:15:00,45.86,45.89,45.86,45.89,1950.0,30.9727,30.993,30.9727,30.993,1950.0
2014-12-31 13:20:00,45.9,45.91,45.87,45.89,8250.0,30.9997,31.0065,30.9795,30.993,8250.0
2014-12-31 13:25:00,45.89,45.9,45.87,45.89,6750.0,30.993,30.9997,30.9795,30.993,6750.0
2014-12-31 13:30:00,45.91,45.91,45.89,45.89,6300.0,31.0065,31.0065,30.993,30.993,6300.0
2014-12-31 13:35:00,45.89,45.9,45.88,45.89,3000.0,30.993,30.9997,30.9862,30.993,3000.0
2014-12-31 13:40:00,45.89,45.91,45.87,45.88,10350.0,30.993,31.0065,30.9795,30.9862,10350.0
2014-12-31 13:45:00,45.89,45.89,45.85,45.85,4500.0,30.993,30.993,30.966,30.966,4500.0
2014-12-31 13:50:00,45.85,45.86,45.81,45.81,5400.0,30.966,30.9727,30.939,30.939,5400.0
2014-12-31 13:55:00,45.81,45.81,45.78,45.79,10800.0,30.939,30.939,30.9187,30.9255,10800.0
2014-12-31 14:00:00,45.79,45.79,45.77,45.78,5250.0,30.9255,30.9255,30.9119,30.9187,5250.0
2014-12-31 14:05:00,45.78,45.78,45.71,45.74,16500.0,30.9187,30.9187,30.8714,30.8917,16500.0
2014-12-31 14:10:00,45.74,45.76,45.74,45.76,4350.0,30.8917,30.9052,30.8917,30.9052,4350.0
2014-12-31 14:15:00,45.76,45.76,45.65,45.67,15000.0,30.9052,30.9052,30.8309,30.8444,15000.0
2014-12-31 14:20:00,45.67,45.67,45.6,45.64,10350.0,30.8444,30.8444,30.7971,30.8241,10350.0
2014-12-31 14:25:00,45.67,45.69,45.65,45.65,11100.0,30.8444,30.8579,30.8309,30.8309,11100.0
2014-12-31 14:30:00,45.64,45.65,45.64,45.65,5100.0,30.8241,30.8309,30.8241,30.8309,5100.0
2014-12-31 14:35:00,45.64,45.65,45.54,45.54,16950.0,30.8241,30.8309,30.7566,30.7566,16950.0
2014-12-31 14:40:00,45.53,45.58,45.5,45.57,17700.0,30.7499,30.7836,30.7296,30.7769,17700.0
2014-12-31 14:45:00,45.57,45.57,45.53,45.56,5400.0,30.7769,30.7769,30.7499,30.7701,5400.0
2014-12-31 14:50:00,45.56,45.61,45.56,45.57,15300.0,30.7701,30.8039,30.7701,30.7769,15300.0
2014-12-31 14:55:00,45.57,45.58,45.51,45.51,15450.0,30.7769,30.7836,30.7363,30.7363,15450.0
2014-12-31 15:00:00,45.53,45.54,45.51,45.52,14100.0,30.7499,30.7566,30.7363,30.7431,14100.0
2014-12-31 15:05:00,45.52,45.53,45.49,45.51,12150.0,30.7431,30.7499,30.7228,30.7363,12150.0
2014-12-31 15:10:00,45.51,45.55,45.49,45.55,17700.0,30.7363,30.7634,30.7228,30.7634,17700.0
2014-12-31 15:15:00,45.55,45.59,45.55,45.57,12000.0,30.7634,30.7904,30.7634,30.7769,12000.0
2014-12-31 15:20:00,45.58,45.63,45.58,45.63,13050.0,30.7836,30.8174,30.7836,30.8174,13050.0
2014-12-31 15:25:00,45.63,45.63,45.61,45.61,9750.0,30.8174,30.8174,30.8039,30.8039,9750.0
2014-12-31 15:30:00,45.62,45.63,45.55,45.56,19200.0,30.8106,30.8174,30.7634,30.7701,19200.0
2014-12-31 15:35:00,45.57,45.59,45.56,45.56,13350.0,30.7769,30.7904,30.7701,30.7701,13350.0
2014-12-31 15:40:00,45.56,45.56,45.46,45.5,39300.0,30.7701,30.7701,30.7026,30.7296,39300.0
2014-12-31 15:45:00,45.49,45.49,45.4,45.45,74250.0,30.7228,30.7228,30.6621,30.6958,74250.0
2014-12-31 15:50:00,45.45,45.45,45.34,45.38,53100.0,30.6958,30.6958,30.6215,30.6485,53100.0
2014-12-31 15:55:00,45.39,45.45,45.33,45.36,126000.0,30.6553,30.6958,30.6148,30.635,126000.0
2015-01-02 09:30:00,45.48,45.91,45.41,45.65,46050.0,30.7161,31.0065,30.6688,30.8309,46050.0
2015-01-02 09:35:00,45.63,45.67,45.54,45.61,18300.0,30.8174,30.8444,30.7566,30.8039,18300.0
2015-01-02 09:40:00,45.61,45.67,45.59,45.59,63150.0,30.8039,30.8444,30.7904,30.7904,63150.0
2015-01-02 09:45:00,45.59,45.63,45.56,45.61,27000.0,30.7904,30.8174,30.7701,30.8039,27000.0
2015-01-02 09:50:00,45.61,45.64,45.58,45.6,58500.0,30.8039,30.8241,30.7836,30.7971,58500.0
2015-01-02 09:55:00,45.61,45.63,45.59,45.61,17850.0,30.8039,30.8174,30.7904,30.8039,17850.0
2015-01-02 10:00:00,45.59,45.61,45.41,45.51,16050.0,30.7904,30.8039,30.6688,30.7363,16050.0
2015-01-02 10:05:00,45.53,45.53,45.42,45.42,4650.0,30.7499,30.7499,30.6756,30.6756,4650.0
2015-01-02 10:10:00,45.44,45.51,45.44,45.48,6450.0,30.6891,30.7363,30.6891,30.7161,6450.0
2015-01-02 10:15:00,45.48,45.49,45.36,45.4,10800.0,30.7161,30.7228,30.635,30.6621,10800.0
2015-01-02 10:20:00,45.41,45.43,45.37,45.39,6600.0,30.6688,30.6823,30.6418,30.6553,6600.0
2015-01-02 10:25:00,45.39,45.4,45.35,45.35,12450.0,30.6553,30.6621,30.6283,30.6283,12450.0
2015-01-02 10:30:00,45.35,45.36,45.25,45.26,20550.0,30.6283,30.635,30.5608,30.5675,20550.0
2015-01-02 10:35:00,45.25,45.25,45.17,45.17,18750.0,30.5608,30.5608,30.5067,30.5067,18750.0
2015-01-02 10:40:00,45.17,45.17,44.97,45.03,52350.0,30.5067,30.5067,30.3716,30.4122,52350.0
2015-01-02 10:45:00,45.04,45.11,45.04,45.11,16350.0,30.4189,30.4662,30.4189,30.4662,16350.0
2015-01-02 10:50:00,45.09,45.12,45.05,45.12,21450.0,30.4527,30.473,30.4257,30.473,21450.0
2015-01-02 10:55:00,45.12,45.17,45.11,45.15,14550.0,30.473,30.5067,30.4662,30.4932,14550.0
2015-01-02 11:00:00,45.16,45.16,45.03,45.03,22050.0,30.5,30.5,30.4122,30.4122,22050.0
2015-01-02 11:05:00,45.05,45.1,45.02,45.09,16050.0,30.4257,30.4594,30.4054,30.4527,16050.0
2015-01-02 11:10:00,45.08,45.08,44.96,44.99,29850.0,30.4459,30.4459,30.3649,30.3852,29850.0
2015-01-02 11:15:00,45.0,45.07,45.0,45.02,20700.0,30.3919,30.4392,30.3919,30.4054,20700.0
2015-01-02 11:20:00,45.02,45.1,45.01,45.09,18900.0,30.4054,30.4594,30.3987,30.4527,18900.0
2015-01-02 11:25:00,45.09,45.18,45.09,45.17,7050.0,30.4527,30.5135,30.4527,30.5067,7050.0
2015-01-02 11:30:00,45.18,45.2,45.17,45.19,12600.0,30.5135,30.527,30.5067,30.5202,12600.0
2015-01-02 11:35:00,45.18,45.19,45.09,45.11,46650.0,30.5135,30.5202,30.4527,30.4662,46650.0
2015-01-02 11:40:00,45.12,45.14,45.06,45.06,7500.0,30.473,30.4865,30.4324,30.4324,7500.0
2015-01-02 11:45:00,45.07,45.13,45.06,45.11,8250.0,30.4392,30.4797,30.4324,30.4662,8250.0
2015-01-02 11:50:00,45.1,45.13,45.05,45.13,10350.0,30.4594,30.4797,30.4257,30.4797,10350.0
2015-01-02 11:55:00,45.15,45.15,45.12,45.14,5100.0,30.4932,30.4932,30.473,30.4865,5100.0
2015-01-02 12:00:00,45.15,45.26,45.14,45.25,25200.0,30.4932,30.5675,30.4865,30.5608,25200.0
2015-01-02 12:05:00,45.25,45.31,45.23,45.29,11550.0,30.5608,30.6013,30.5472,30.5878,11550.0
2015-01-02 12:10:00,45.29,45.31,45.26,45.27,10800.0,30.5878,30.6013,30.5675,30.5743,10800.0
2015-01-02 12:15:00,45.27,45.27,45.2,45.21,10800.0,30.5743,30.5743,30.527,30.5337,10800.0
2015-01-02 12:20:00,45.21,45.21,45.16,45.17,14250.0,30.5337,30.5337,30.5,30.5067,14250.0
2015-01-02 12:25:00,45.17,45.19,45.17,45.19,8850.0,30.5067,30.5202,30.5067,30.5202,8850.0
2015-01-02 12:30:00,45.19,45.23,45.17,45.21,9750.0,30.5202,30.5472,30.5067,30.5337,9750.0
2015-01-02 12:35:00,45.21,45.25,45.16,45.23,13650.0,30.5337,30.5608,30.5,30.5472,13650.0
2015-01-02 12:40:00,45.23,45.25,45.22,45.23,13500.0,30.5472,30.5608,30.5405,30.5472,13500.0
2015-01-02 12:45:00,45.22,45.22,45.12,45.15,16200.0,30.5405,30.5405,30.473,30.4932,16200.0
2015-01-02 12:50:00,45.15,45.19,45.14,45.19,6600.0,30.4932,30.5202,30.4865,30.5202,6600.0
2015-01-02 12:55:00,45.18,45.19,45.13,45.15,32250.0,30.5135,30.5202,30.4797,30.4932,32250.0
2015-01-02 13:00:00,45.14,45.19,45.14,45.19,13050.0,30.4865,30.5202,30.4865,30.5202,13050.0
2015-01-02 13:05:00,45.18,45.21,45.17,45.18,15600.0,30.5135,30.5337,30.5067,30.5135,15600.0
2015-01-02 13:10:00,45.19,45.2,45.17,45.17,9600.0,30.5202,30.527,30.5067,30.5067,9600.0
2015-01-02 13:15:00,45.16,45.2,45.15,45.16,7050.0,30.5,30.527,30.4932,30.5,7050.0
2015-01-02 13:20:00,45.17,45.23,45.16,45.23,6600.0,30.5067,30.5472,30.5,30.5472,6600.0
2015-01-02 13:25:00,45.23,45.23,45.1,45.1,10050.0,30.5472,30.5472,30.4594,30.4594,10050.0
2015-01-02 13:30:00,45.09,45.11,45.05,45.09,9600.0,30.4527,30.4662,30.4257,30.4527,9600.0
2015-01-02 13:35:00,45.09,45.15,45.09,45.14,10350.0,30.4527,30.4932,30.4527,30.4865,10350.0
2015-01-02 13:40:00,45.15,45.15,45.11,45.12,9900.0,30.4932,30.4932,30.4662,30.473,9900.0
2015-01-02 13:45:00,45.11,45.13,45.1,45.11,10350.0,30.4662,30.4797,30.4594,30.4662,10350.0
2015-01-02 13:50:00,45.1,45.14,45.1,45.12,60150.0,30.4594,30.4865,30.4594,30.473,60150.0
2015-01-02 13:55:00,45.12,45.13,45.09,45.09,16650.0,30.473,30.4797,30.4527,30.4527,16650.0
2015-01-02 14:00:00,45.1,45.19,45.09,45.13,18450.0,30.4594,30.5202,30.4527,30.4797,18450.0
2015-01-02 14:05:00,45.14,45.25,45.13,45.25,11850.0,30.4865,30.5608,30.4797,30.5608,11850.0
2015-01-02 14:10:00,45.27,45.3,45.27,45.3,13050.0,30.5743,30.5945,30.5743,30.5945,13050.0
2015-01-02 14:15:00,45.29,45.29,45.24,45.25,10800.0,30.5878,30.5878,30.554,30.5608,10800.0
2015-01-02 14:20:00,45.25,45.31,45.24,45.3,18750.0,30.5608,30.6013,30.554,30.5945,18750.0
2015-01-02 14:25:00,45.3,45.31,45.27,45.27,34200.0,30.5945,30.6013,30.5743,30.5743,34200.0
2015-01-02 14:30:00,45.27,45.3,45.26,45.29,16050.0,30.5743,30.5945,30.5675,30.5878,16050.0
2015-01-02 14:35:00,45.29,45.31,45.29,45.3,30450.0,30.5878,30.6013,30.5878,30.5945,30450.0
2015-01-02 14:40:00,45.3,45.35,45.29,45.35,45300.0,30.5945,30.6283,30.5878,30.6283,45300.0
2015-01-02 14:45:00,45.35,45.38,45.35,45.37,35550.0,30.6283,30.6485,30.6283,30.6418,35550.0
2015-01-02 14:50:00,45.37,45.42,45.36,45.38,26100.0,30.6418,30.6756,30.635,30.6485,26100.0
2015-01-02 14:55:00,45.39,45.42,45.37,45.37,14400.0,30.6553,30.6756,30.6418,30.6418,14400.0
2015-01-02 15:00:00,45.38,45.39,45.34,45.36,10800.0,30.6485,30.6553,30.6215,30.635,10800.0
2015-01-02 15:05:00,45.36,45.39,45.35,45.35,16200.0,30.635,30.6553,30.6283,30.6283,16200.0
2015-01-02 15:10:00,45.35,45.35,45.26,45.29,22800.0,30.6283,30.6283,30.5675,30.5878,22800.0
2015-01-02 15:15:00,45.29,45.31,45.25,45.28,30300.0,30.5878,30.6013,30.5608,30.581,30300.0
2015-01-02 15:20:00,45.29,45.34,45.29,45.33,56100.0,30.5878,30.6215,30.5878,30.6148,56100.0
2015-01-02 15:25:00,45.33,45.35,45.3,45.34,36000.0,30.6148,30.6283,30.5945,30.6215,36000.0
2015-01-02 15:30:00,45.34,45.35,45.31,45.33,58500.0,30.6215,30.6283,30.6013,30.6148,58500.0
2015-01-02 15:35:00,45.33,45.36,45.29,45.33,68250.0,30.6148,30.635,30.5878,30.6148,68250.0
2015-01-02 15:40:00,45.33,45.42,45.33,45.42,48000.0,30.6148,30.6756,30.6148,30.6756,48000.0
2015-01-02 15:45:00,45.42,45.52,45.42,45.51,46050.0,30.6756,30.7431,30.6756,30.7363,46050.0
2015-01-02 15:50:00,45.52,45.54,45.46,45.47,76350.0,30.7431,30.7566,30.7026,30.7093,76350.0
2015-01-02 15:55:00,45.47,45.49,45.43,45.44,97350.0,30.7093,30.7228,30.6823,30.6891,97350.0
2015-01-05 09:30:00,45.13,45.43,44.87,44.99,48300.0,30.4797,30.6823,30.3041,30.3852,48300.0
2015-01-05 09:35:00,44.95,44.95,44.82,44.82,19050.0,30.3581,30.3581,30.2703,30.2703,19050.0
2015-01-05 09:40:00,44.85,44.85,44.72,44.77,73800.0,30.2906,30.2906,30.2028,30.2366,73800.0
2015-01-05 09:45:00,44.79,44.81,44.71,44.73,33900.0,30.2501,30.2636,30.196,30.2096,33900.0
2015-01-05 09:50:00,44.73,44.73,44.49,44.49,61950.0,30.2096,30.2096,30.0475,30.0475,61950.0
2015-01-05 09:55:00,44.49,44.63,44.49,44.61,60150.0,30.0475,30.142,30.0475,30.1285,60150.0
2015-01-05 10:00:00,44.63,44.69,44.55,44.68,24600.0,30.142,30.1825,30.088,30.1758,24600.0
2015-01-05 10:05:00,44.68,44.68,44.65,44.66,47550.0,30.1758,30.1758,30.1555,30.1623,47550.0
2015-01-05 10:10:00,44.67,44.68,44.63,44.64,94800.0,30.169,30.1758,30.142,30.1488,94800.0
2015-01-05 10:15:00,44.65,44.68,44.61,44.61,69750.0,30.1555,30.1758,30.1285,30.1285,69750.0
2015-01-05 10:20:00,44.61,44.62,44.59,44.61,91200.0,30.1285,30.1353,30.115,30.1285,91200.0
2015-01-05 10:25:00,44.61,44.61,44.54,44.57,121800.0,30.1285,30.1285,30.0812,30.1015,121800.0
2015-01-05 10:30:00,44.57,44.58,44.47,44.47,80100.0,30.1015,30.1082,30.034,30.034,80100.0
2015-01-05 10:35:00,44.47,44.47,44.33,44.33,105900.0,30.034,30.034,29.9394,29.9394,105900.0
2015-01-05 10:40:00,44.33,44.37,44.23,44.23,51150.0,29.9394,29.9664,29.8719,29.8719,51150.0
2015-01-05 10:45:00,44.25,44.41,44.25,44.35,52500.0,29.8854,29.9934,29.8854,29.9529,52500.0
2015-01-05 10:50:00,44.35,44.42,44.33,44.39,17850.0,29.9529,30.0002,29.9394,29.9799,17850.0
2015-01-05 10:55:00,44.41,44.46,44.36,44.37,45300.0,29.9934,30.0272,29.9597,29.9664,45300.0
2015-01-05 11:00:00,44.37,44.38,44.31,44.35,34800.0,29.9664,29.9732,29.9259,29.9529,34800.0
2015-01-05 11:05:00,44.35,44.39,44.32,44.36,18150.0,29.9529,29.9799,29.9327,29.9597,18150.0
2015-01-05 11:10:00,44.35,44.36,44.27,44.32,43950.0,29.9529,29.9597,29.8989,29.9327,43950.0
2015-01-05 11:15:00,44.32,44.33,44.24,44.26,32850.0,29.9327,29.9394,29.8786,29.8921,32850.0
2015-01-05 11:20:00,44.27,44.35,44.27,44.32,19050.0,29.8989,29.9529,29.8989,29.9327,19050.0
2015-01-05 11:25:00,44.31,44.35,44.27,44.27,29850.0,29.9259,29.9529,29.8989,29.8989,29850.0
2015-01-05 11:30:00,44.29,44.31,44.25,44.29,20700.0,29.9124,29.9259,29.8854,29.9124,20700.0
2015-01-05 11:35:00,44.3,44.32,44.28,44.31,41400.0,29.9191,29.9327,29.9056,29.9259,41400.0
2015-01-05 11:40:00,44.31,44.32,44.29,44.31,116700.0,29.9259,29.9327,29.9124,29.9259,116700.0
2015-01-05 11:45:00,44.31,44.31,44.25,44.26,35250.0,29.9259,29.9259,29.8854,29.8921,35250.0
2015-01-05 11:50:00,44.26,44.29,44.26,44.27,15900.0,29.8921,29.9124,29.8921,29.8989,15900.0
2015-01-05 11:55:00,44.27,44.33,44.24,44.27,36300.0,29.8989,29.9394,29.8786,29.8989,36300.0
2015-01-05 12:00:00,44.28,44.35,44.27,44.27,34800.0,29.9056,29.9529,29.8989,29.8989,34800.0
2015-01-05 12:05:00,44.28,44.29,44.21,44.21,11550.0,29.9056,29.9124,29.8584,29.8584,11550.0
2015-01-05 12:10:00,44.22,44.24,44.17,44.19,18750.0,29.8651,29.8786,29.8313,29.8449,18750.0
2015-01-05 12:15:00,44.19,44.21,44.15,44.21,16200.0,29.8449,29.8584,29.8178,29.8584,16200.0
2015-01-05 12:20:00,44.21,44.23,44.15,44.17,19500.0,29.8584,29.8719,29.8178,29.8313,19500.0
2015-01-05 12:25:00,44.19,44.19,44.11,44.13,16950.0,29.8449,29.8449,29.7908,29.8043,16950.0
2015-01-05 12:30:00,44.13,44.15,44.07,44.11,32850.0,29.8043,29.8178,29.7638,29.7908,32850.0
2015-01-05 12:35:00,44.12,44.19,44.11,44.17,42000.0,29.7976,29.8449,29.7908,29.8313,42000.0
2015-01-05 12:40:00,44.17,44.25,44.16,44.24,27600.0,29.8313,29.8854,29.8246,29.8786,27600.0
2015-01-05 12:45:00,44.24,44.25,44.19,44.21,39900.0,29.8786,29.8854,29.8449,29.8584,39900.0
2015-01-05 12:50:00,44.21,44.21,44.14,44.14,14550.0,29.8584,29.8584,29.8111,29.8111,14550.0
2015-01-05 12:55:00,44.14,44.14,44.05,44.1,13050.0,29.8111,29.8111,29.7503,29.7841,13050.0
2015-01-05 13:00:00,44.09,44.11,44.07,44.09,11100.0,29.7773,29.7908,29.7638,29.7773,11100.0
2015-01-05 13:05:00,44.09,44.1,44.04,44.05,50400.0,29.7773,29.7841,29.7435,29.7503,50400.0
2015-01-05 13:10:00,44.05,44.06,43.95,43.95,28950.0,29.7503,29.7571,29.6828,29.6828,28950.0
2015-01-05 13:15:00,43.95,43.97,43.9,43.9,23700.0,29.6828,29.6963,29.649,29.649,23700.0
2015-01-05 13:20:00,43.91,43.93,43.91,43.91,32100.0,29.6557,29.6693,29.6557,29.6557,32100.0
2015-01-05 13:25:00,43.92,43.92,43.87,43.9,43350.0,29.6625,29.6625,29.6287,29.649,43350.0
2015-01-05 13:30:00,43.9,43.95,43.89,43.93,40500.0,29.649,29.6828,29.6422,29.6693,40500.0
2015-01-05 13:35:00,43.93,43.94,43.89,43.93,31650.0,29.6693,29.676,29.6422,29.6693,31650.0
2015-01-05 13:40:00,43.93,43.94,43.83,43.85,27900.0,29.6693,29.676,29.6017,29.6152,27900.0
2015-01-05 13:45:00,43.87,43.89,43.83,43.85,13950.0,29.6287,29.6422,29.6017,29.6152,13950.0
2015-01-05 13:50:00,43.87,43.93,43.86,43.87,28650.0,29.6287,29.6693,29.622,29.6287,28650.0
2015-01-05 13:55:00,43.88,43.94,43.85,43.91,30150.0,29.6355,29.676,29.6152,29.6557,30150.0
2015-01-05 14:00:00,43.91,43.91,43.86,43.87,16050.0,29.6557,29.6557,29.622,29.6287,16050.0
2015-01-05 14:05:00,43.86,43.91,43.85,43.88,21600.0,29.622,29.6557,29.6152,29.6355,21600.0
2015-01-05 14:10:00,43.89,43.91,43.85,43.85,19650.0,29.6422,29.6557,29.6152,29.6152,19650.0
2015-01-05 14:15:00,43.85,43.95,43.85,43.87,30600.0,29.6152,29.6828,29.6152,29.6287,30600.0
2015-01-05 14:20:00,43.87,43.94,43.87,43.92,26250.0,29.6287,29.676,29.6287,29.6625,26250.0
2015-01-05 14:25:00,43.93,43.94,43.85,43.87,35100.0,29.6693,29.676,29.6152,29.6287,35100.0
2015-01-05 14:30:00,43.88,43.92,43.87,43.91,33300.0,29.6355,29.6625,29.6287,29.6557,33300.0
2015-01-05 14:35:00,43.93,43.95,43.89,43.89,32700.0,29.6693,29.6828,29.6422,29.6422,32700.0
2015-01-05 14:40:00,43.9,43.93,43.87,43.87,20700.0,29.649,29.6693,29.6287,29.6287,20700.0
2015-01-05 14:45:00,43.88,43.91,43.87,43.87,18600.0,29.6355,29.6557,29.6287,29.6287,18600.0
2015-01-05 14:50:00,43.87,43.89,43.87,43.88,36750.0,29.6287,29.6422,29.6287,29.6355,36750.0
2015-01-05 14:55:00,43.88,43.93,43.87,43.87,29700.0,29.6355,29.6693,29.6287,29.6287,29700.0
2015-01-05 15:00:00,43.87,43.89,43.83,43.84,36150.0,29.6287,29.6422,29.6017,29.6085,36150.0
2015-01-05 15:05:00,43.83,43.91,43.83,43.85,31200.0,29.6017,29.6557,29.6017,29.6152,31200.0
2015-01-05 15:10:00,43.86,43.94,43.86,43.89,36600.0,29.622,29.676,29.622,29.6422,36600.0
2015-01-05 15:15:00,43.89,43.91,43.87,43.89,32700.0,29.6422,29.6557,29.6287,29.6422,32700.0
2015-01-05 15:20:00,43.89,43.91,43.85,43.87,93600.0,29.6422,29.6557,29.6152,29.6287,93600.0
2015-01-05 15:25:00,43.87,43.89,43.85,43.86,32100.0,29.6287,29.6422,29.6152,29.622,32100.0
2015-01-05 15:30:00,43.86,43.89,43.83,43.87,53100.0,29.622,29.6422,29.6017,29.6287,53100.0
2015-01-05 15:35:00,43.87,43.89,43.85,43.87,60900.0,29.6287,29.6422,29.6152,29.6287,60900.0
2015-01-05 15:40:00,43.88,43.93,43.86,43.88,64050.0,29.6355,29.6693,29.622,29.6355,64050.0
2015-01-05 15:45:00,43.89,43.94,43.85,43.93,87300.0,29.6422,29.676,29.6152,29.6693,87300.0
2015-01-05 15:50:00,43.93,44.03,43.91,44.01,78300.0,29.6693,29.7368,29.6557,29.7233,78300.0
2015-01-05 15:55:00,44.01,44.05,43.9,43.91,132300.0,29.7233,29.7503,29.649,29.6557,132300.0
2015-01-06 09:30:00,44.07,44.42,44.03,44.17,57300.0,29.7638,30.0002,29.7368,29.8313,57300.0
2015-01-06 09:35:00,44.22,44.22,43.94,43.94,16500.0,29.8651,29.8651,29.676,29.676,16500.0
2015-01-06 09:40:00,43.94,43.97,43.86,43.97,14100.0,29.676,29.6963,29.622,29.6963,14100.0
2015-01-06 09:45:00,43.97,44.13,43.94,44.05,24450.0,29.6963,29.8043,29.676,29.7503,24450.0
2015-01-06 09:50:00,44.05,44.23,44.04,44.21,43200.0,29.7503,29.8719,29.7435,29.8584,43200.0
2015-01-06 09:55:00,44.19,44.23,44.08,44.11,18900.0,29.8449,29.8719,29.7706,29.7908,18900.0
2015-01-06 10:00:00,44.09,44.09,43.97,44.02,106650.0,29.7773,29.7773,29.6963,29.73,106650.0
2015-01-06 10:05:00,44.03,44.06,43.98,43.99,42750.0,29.7368,29.7571,29.703,29.7098,42750.0
2015-01-06 10:10:00,44.0,44.13,44.0,44.07,45450.0,29.7165,29.8043,29.7165,29.7638,45450.0
2015-01-06 10:15:00,44.07,44.15,44.06,44.12,21750.0,29.7638,29.8178,29.7571,29.7976,21750.0
2015-01-06 10:20:00,44.12,44.3,44.11,44.3,23550.0,29.7976,29.9191,29.7908,29.9191,23550.0
2015-01-06 10:25:00,44.29,44.34,44.25,44.27,25350.0,29.9124,29.9462,29.8854,29.8989,25350.0
2015-01-06 10:30:00,44.27,44.29,44.17,44.17,16500.0,29.8989,29.9124,29.8313,29.8313,16500.0
2015-01-06 10:35:00,44.17,44.2,44.1,44.1,20550.0,29.8313,29.8516,29.7841,29.7841,20550.0
2015-01-06 10:40:00,44.09,44.22,44.07,44.12,46200.0,29.7773,29.8651,29.7638,29.7976,46200.0
2015-01-06 10:45:00,44.13,44.17,44.09,44.13,42450.0,29.8043,29.8313,29.7773,29.8043,42450.0
2015-01-06 10:50:00,44.12,44.2,44.11,44.2,25050.0,29.7976,29.8516,29.7908,29.8516,25050.0
2015-01-06 10:55:00,44.2,44.2,44.09,44.1,39900.0,29.8516,29.8516,29.7773,29.7841,39900.0
2015-01-06 11:00:00,44.09,44.1,43.99,44.09,69900.0,29.7773,29.7841,29.7098,29.7773,69900.0
2015-01-06 11:05:00,44.09,44.17,44.08,44.12,34050.0,29.7773,29.8313,29.7706,29.7976,34050.0
2015-01-06 11:10:00,44.12,44.13,44.09,44.13,27600.0,29.7976,29.8043,29.7773,29.8043,27600.0
2015-01-06 11:15:00,44.14,44.14,43.97,43.97,31650.0,29.8111,29.8111,29.6963,29.6963,31650.0
2015-01-06 11:20:00,43.97,44.02,43.97,43.97,34200.0,29.6963,29.73,29.6963,29.6963,34200.0
2015-01-06 11:25:00,43.96,43.99,43.92,43.97,21450.0,29.6895,29.7098,29.6625,29.6963,21450.0
2015-01-06 11:30:00,43.97,43.99,43.92,43.94,52800.0,29.6963,29.7098,29.6625,29.676,52800.0
2015-01-06 11:35:00,43.93,43.96,43.89,43.89,36150.0,29.6693,29.6895,29.6422,29.6422,36150.0
2015-01-06 11:40:00,43.9,43.92,43.81,43.81,16500.0,29.649,29.6625,29.5882,29.5882,16500.0
2015-01-06 11:45:00,43.8,43.91,43.8,43.9,22200.0,29.5815,29.6557,29.5815,29.649,22200.0
2015-01-06 11:50:00,43.9,43.92,43.81,43.81,18900.0,29.649,29.6625,29.5882,29.5882,18900.0
2015-01-06 11:55:00,43.81,43.89,43.77,43.85,49800.0,29.5882,29.6422,29.5612,29.6152,49800.0
2015-01-06 12:00:00,43.85,43.85,43.71,43.71,89550.0,29.6152,29.6152,29.5207,29.5207,89550.0
2015-01-06 12:05:00,43.69,43.74,43.59,43.64,28350.0,29.5072,29.5409,29.4396,29.4734,28350.0
2015-01-06 12:10:00,43.63,43.73,43.61,43.73,9750.0,29.4666,29.5342,29.4531,29.5342,9750.0
2015-01-06 12:15:00,43.75,43.75,43.55,43.55,32850.0,29.5477,29.5477,29.4126,29.4126,32850.0
2015-01-06 12:20:00,43.55,43.56,43.46,43.48,34050.0,29.4126,29.4194,29.3518,29.3653,34050.0
2015-01-06 12:25:00,43.48,43.49,43.43,43.45,123000.0,29.3653,29.3721,29.3316,29.3451,123000.0
2015-01-06 12:30:00,43.45,43.47,43.42,43.45,17400.0,29.3451,29.3586,29.3248,29.3451,17400.0
2015-01-06 12:35:00,43.44,43.57,43.44,43.57,13500.0,29.3383,29.4261,29.3383,29.4261,13500.0
2015-01-06 12:40:00,43.58,43.58,43.53,43.53,10800.0,29.4329,29.4329,29.3991,29.3991,10800.0
2015-01-06 12:45:00,43.53,43.53,43.47,43.51,18300.0,29.3991,29.3991,29.3586,29.3856,18300.0
2015-01-06 12:50:00,43.51,43.56,43.5,43.52,67200.0,29.3856,29.4194,29.3788,29.3924,67200.0
2015-01-06 12:55:00,43.53,43.58,43.52,43.57,18000.0,29.3991,29.4329,29.3924,29.4261,18000.0
2015-01-06 13:00:00,43.59,43.59,43.5,43.5,14550.0,29.4396,29.4396,29.3788,29.3788,14550.0
2015-01-06 13:05:00,43.51,43.53,43.43,43.43,13500.0,29.3856,29.3991,29.3316,29.3316,13500.0
2015-01-06 13:10:00,43.42,43.48,43.4,43.43,13800.0,29.3248,29.3653,29.3113,29.3316,13800.0
2015-01-06 13:15:00,43.43,43.44,43.29,43.29,24000.0,29.3316,29.3383,29.237,29.237,24000.0
2015-01-06 13:20:00,43.29,43.33,43.25,43.26,21750.0,29.237,29.264,29.21,29.2168,21750.0
2015-01-06 13:25:00,43.25,43.35,43.24,43.33,32400.0,29.21,29.2775,29.2032,29.264,32400.0
2015-01-06 13:30:00,43.33,43.39,43.29,43.32,26550.0,29.264,29.3046,29.237,29.2573,26550.0
2015-01-06 13:35:00,43.32,43.46,43.32,43.43,14700.0,29.2573,29.3518,29.2573,29.3316,14700.0
2015-01-06 13:40:00,43.42,43.42,43.3,43.31,24000.0,29.3248,29.3248,29.2438,29.2505,24000.0
2015-01-06 13:45:00,43.31,43.37,43.31,43.37,16650.0,29.2505,29.291,29.2505,29.291,16650.0
2015-01-06 13:50:00,43.38,43.39,43.34,43.35,28350.0,29.2978,29.3046,29.2708,29.2775,28350.0
2015-01-06 13:55:00,43.35,43.39,43.3,43.36,47250.0,29.2775,29.3046,29.2438,29.2843,47250.0
2015-01-06 14:00:00,43.36,43.39,43.33,43.33,73800.0,29.2843,29.3046,29.264,29.264,73800.0
2015-01-06 14:05:00,43.35,43.35,43.3,43.31,20850.0,29.2775,29.2775,29.2438,29.2505,20850.0
2015-01-06 14:10:00,43.31,43.31,43.24,43.24,16650.0,29.2505,29.2505,29.2032,29.2032,16650.0
2015-01-06 14:15:00,43.23,43.28,43.22,43.28,15750.0,29.1965,29.2303,29.1897,29.2303,15750.0
2015-01-06 14:20:00,43.28,43.37,43.28,43.34,16500.0,29.2303,29.291,29.2303,29.2708,16500.0
2015-01-06 14:25:00,43.34,43.82,43.34,43.75,630750.0,29.2708,29.595,29.2708,29.5477,630750.0
2015-01-06 14:30:00,43.76,43.97,43.71,43.97,243450.0,29.5544,29.6963,29.5207,29.6963,243450.0
2015-01-06 14:35:00,43.97,44.13,43.97,44.11,203700.0,29.6963,29.8043,29.6963,29.7908,203700.0
2015-01-06 14:40:00,44.11,44.27,44.09,44.27,133800.0,29.7908,29.8989,29.7773,29.8989,133800.0
2015-01-06 14:45:00,44.27,44.34,44.15,44.31,106650.0,29.8989,29.9462,29.8178,29.9259,106650.0
2015-01-06 14:50:00,44.3,44.36,44.23,44.31,190800.0,29.9191,29.9597,29.8719,29.9259,190800.0
2015-01-06 14:55:00,44.29,44.3,44.14,44.15,101400.0,29.9124,29.9191,29.8111,29.8178,101400.0
2015-01-06 15:00:00,44.15,44.17,44.09,44.11,41400.0,29.8178,29.8313,29.7773,29.7908,41400.0
2015-01-06 15:05:00,44.11,44.17,44.09,44.13,82950.0,29.7908,29.8313,29.7773,29.8043,82950.0
2015-01-06 15:10:00,44.14,44.18,44.09,44.15,58350.0,29.8111,29.8381,29.7773,29.8178,58350.0
2015-01-06 15:15:00,44.15,44.18,44.09,44.15,93000.0,29.8178,29.8381,29.7773,29.8178,93000.0
2015-01-06 15:20:00,44.15,44.28,44.13,44.16,127950.0,29.8178,29.9056,29.8043,29.8246,127950.0
2015-01-06 15:25:00,44.15,44.25,44.1,44.23,72750.0,29.8178,29.8854,29.7841,29.8719,72750.0
2015-01-06 15:30:00,44.23,44.23,44.09,44.09,74400.0,29.8719,29.8719,29.7773,29.7773,74400.0
2015-01-06 15:35:00,44.09,44.11,43.96,43.96,116250.0,29.7773,29.7908,29.6895,29.6895,116250.0
2015-01-06 15:40:00,43.97,44.02,43.9,44.01,134100.0,29.6963,29.73,29.649,29.7233,134100.0
2015-01-06 15:45:00,44.01,44.15,44.01,44.11,151650.0,29.7233,29.8178,29.7233,29.7908,151650.0
2015-01-06 15:50:00,44.11,44.19,44.03,44.06,250650.0,29.7908,29.8449,29.7368,29.7571,250650.0
2015-01-06 15:55:00,44.06,44.06,43.9,43.96,272550.0,29.7571,29.7571,29.649,29.6895,272550.0
2015-01-07 09:30:00,44.3,44.39,44.03,44.07,110850.0,29.9191,29.9799,29.7368,29.7638,110850.0
2015-01-07 09:35:00,44.06,44.25,43.88,44.07,42300.0,29.7571,29.8854,29.6355,29.7638,42300.0
2015-01-07 09:40:00,44.07,44.07,43.84,43.96,85200.0,29.7638,29.7638,29.6085,29.6895,85200.0
2015-01-07 09:45:00,43.95,44.05,43.87,44.01,28800.0,29.6828,29.7503,29.6287,29.7233,28800.0
2015-01-07 09:50:00,44.03,44.13,43.99,44.05,23850.0,29.7368,29.8043,29.7098,29.7503,23850.0
2015-01-07 09:55:00,44.04,44.05,44.0,44.04,22350.0,29.7435,29.7503,29.7165,29.7435,22350.0
2015-01-07 10:00:00,44.03,44.05,44.01,44.05,54150.0,29.7368,29.7503,29.7233,29.7503,54150.0
2015-01-07 10:05:00,44.07,44.08,43.99,44.01,43050.0,29.7638,29.7706,29.7098,29.7233,43050.0
2015-01-07 10:10:00,44.03,44.03,44.0,44.01,45600.0,29.7368,29.7368,29.7165,29.7233,45600.0
2015-01-07 10:15:00,44.02,44.07,44.01,44.07,41700.0,29.73,29.7638,29.7233,29.7638,41700.0
2015-01-07 10:20:00,44.08,44.11,44.01,44.01,76950.0,29.7706,29.7908,29.7233,29.7233,76950.0
2015-01-07 10:25:00,44.02,44.04,43.95,44.03,32850.0,29.73,29.7435,29.6828,29.7368,32850.0
2015-01-07 10:30:00,44.03,44.07,43.97,44.07,31500.0,29.7368,29.7638,29.6963,29.7638,31500.0
2015-01-07 10:35:00,44.07,44.11,44.02,44.03,15750.0,29.7638,29.7908,29.73,29.7368,15750.0
2015-01-07 10:40:00,44.03,44.05,43.93,44.01,37650.0,29.7368,29.7503,29.6693,29.7233,37650.0
2015-01-07 10:45:00,44.01,44.07,43.99,44.06,9000.0,29.7233,29.7638,29.7098,29.7571,9000.0
2015-01-07 10:50:00,44.06,44.16,44.05,44.16,10950.0,29.7571,29.8246,29.7503,29.8246,10950.0
2015-01-07 10:55:00,44.17,44.2,44.11,44.11,15600.0,29.8313,29.8516,29.7908,29.7908,15600.0
2015-01-07 11:00:00,44.12,44.15,44.05,44.09,12750.0,29.7976,29.8178,29.7503,29.7773,12750.0
2015-01-07 11:05:00,44.09,44.09,44.02,44.05,7500.0,29.7773,29.7773,29.73,29.7503,7500.0
2015-01-07 11:10:00,44.05,44.05,43.92,43.93,19050.0,29.7503,29.7503,29.6625,29.6693,19050.0
2015-01-07 11:15:00,43.94,43.99,43.91,43.93,19050.0,29.676,29.7098,29.6557,29.6693,19050.0
2015-01-07 11:20:00,43.93,43.97,43.92,43.95,9600.0,29.6693,29.6963,29.6625,29.6828,9600.0
2015-01-07 11:25:00,43.97,43.97,43.9,43.95,19800.0,29.6963,29.6963,29.649,29.6828,19800.0
2015-01-07 11:30:00,43.95,44.06,43.95,44.05,8850.0,29.6828,29.7571,29.6828,29.7503,8850.0
2015-01-07 11:35:00,44.04,44.05,43.99,43.99,8700.0,29.7435,29.7503,29.7098,29.7098,8700.0
2015-01-07 11:40:00,43.99,44.09,43.99,44.09,7800.0,29.7098,29.7773,29.7098,29.7773,7800.0
2015-01-07 11:45:00,44.11,44.16,44.04,44.13,43350.0,29.7908,29.8246,29.7435,29.8043,43350.0
2015-01-07 11:50:00,44.14,44.24,44.14,44.23,10650.0,29.8111,29.8786,29.8111,29.8719,10650.0
2015-01-07 11:55:00,44.24,44.31,44.24,44.29,12600.0,29.8786,29.9259,29.8786,29.9124,12600.0
2015-01-07 12:00:00,44.3,44.39,44.3,44.33,10650.0,29.9191,29.9799,29.9191,29.9394,10650.0
2015-01-07 12:05:00,44.33,44.45,44.27,44.37,20550.0,29.9394,30.0204,29.8989,29.9664,20550.0
2015-01-07 12:10:00,44.36,44.36,44.27,44.27,27300.0,29.9597,29.9597,29.8989,29.8989,27300.0
2015-01-07 12:15:00,44.27,44.37,44.27,44.37,31050.0,29.8989,29.9664,29.8989,29.9664,31050.0
2015-01-07 12:20:00,44.37,44.41,44.37,44.39,13650.0,29.9664,29.9934,29.9664,29.9799,13650.0
2015-01-07 12:25:00,44.41,44.49,44.41,44.49,33900.0,29.9934,30.0475,29.9934,30.0475,33900.0
2015-01-07 12:30:00,44.49,44.51,44.4,44.42,10950.0,30.0475,30.061,29.9867,30.0002,10950.0
2015-01-07 12:35:00,44.43,44.44,44.41,44.42,16200.0,30.0069,30.0137,29.9934,30.0002,16200.0
2015-01-07 12:40:00,44.43,44.43,44.39,44.43,8400.0,30.0069,30.0069,29.9799,30.0069,8400.0
2015-01-07 12:45:00,44.41,44.43,44.39,44.43,18000.0,29.9934,30.0069,29.9799,30.0069,18000.0
2015-01-07 12:50:00,44.42,44.43,44.41,44.43,12450.0,30.0002,30.0069,29.9934,30.0069,12450.0
2015-01-07 12:55:00,44.43,44.43,44.39,44.39,21150.0,30.0069,30.0069,29.9799,29.9799,21150.0
2015-01-07 13:00:00,44.39,44.42,44.37,44.37,20550.0,29.9799,30.0002,29.9664,29.9664,20550.0
2015-01-07 13:05:00,44.37,44.37,44.3,44.3,10650.0,29.9664,29.9664,29.9191,29.9191,10650.0
2015-01-07 13:10:00,44.29,44.3,44.27,44.28,36900.0,29.9124,29.9191,29.8989,29.9056,36900.0
2015-01-07 13:15:00,44.27,44.29,44.27,44.29,23850.0,29.8989,29.9124,29.8989,29.9124,23850.0
2015-01-07 13:20:00,44.27,44.28,44.15,44.17,19950.0,29.8989,29.9056,29.8178,29.8313,19950.0
2015-01-07 13:25:00,44.16,44.19,44.14,44.15,43950.0,29.8246,29.8449,29.8111,29.8178,43950.0
2015-01-07 13:30:00,44.15,44.21,44.15,44.2,16800.0,29.8178,29.8584,29.8178,29.8516,16800.0
2015-01-07 13:35:00,44.22,44.23,44.17,44.17,13050.0,29.8651,29.8719,29.8313,29.8313,13050.0
2015-01-07 13:40:00,44.18,44.23,44.17,44.2,12300.0,29.8381,29.8719,29.8313,29.8516,12300.0
2015-01-07 13:45:00,44.2,44.25,44.19,44.25,10500.0,29.8516,29.8854,29.8449,29.8854,10500.0
2015-01-07 13:50:00,44.24,44.27,44.23,44.27,15750.0,29.8786,29.8989,29.8719,29.8989,15750.0
2015-01-07 13:55:00,44.27,44.28,44.2,44.21,36900.0,29.8989,29.9056,29.8516,29.8584,36900.0
2015-01-07 14:00:00,44.21,44.37,44.14,44.31,48450.0,29.8584,29.9664,29.8111,29.9259,48450.0
2015-01-07 14:05:00,44.29,44.35,44.22,44.35,8100.0,29.9124,29.9529,29.8651,29.9529,8100.0
2015-01-07 14:10:00,44.36,44.38,44.28,44.29,7500.0,29.9597,29.9732,29.9056,29.9124,7500.0
2015-01-07 14:15:00,44.31,44.33,44.27,44.31,28200.0,29.9259,29.9394,29.8989,29.9259,28200.0
2015-01-07 14:20:00,44.32,44.38,44.24,44.29,30600.0,29.9327,29.9732,29.8786,29.9124,30600.0
2015-01-07 14:25:00,44.28,44.33,44.28,44.28,10950.0,29.9056,29.9394,29.9056,29.9056,10950.0
2015-01-07 14:30:00,44.28,44.34,44.28,44.34,15150.0,29.9056,29.9462,29.9056,29.9462,15150.0
2015-01-07 14:35:00,44.35,44.36,44.31,44.35,19500.0,29.9529,29.9597,29.9259,29.9529,19500.0
2015-01-07 14:40:00,44.35,44.36,44.31,44.32,15150.0,29.9529,29.9597,29.9259,29.9327,15150.0
2015-01-07 14:45:00,44.32,44.37,44.29,44.35,23400.0,29.9327,29.9664,29.9124,29.9529,23400.0
2015-01-07 14:50:00,44.35,44.35,44.28,44.3,30600.0,29.9529,29.9529,29.9056,29.9191,30600.0
2015-01-07 14:55:00,44.3,44.33,44.29,44.33,42150.0,29.9191,29.9394,29.9124,29.9394,42150.0
2015-01-07 15:00:00,44.34,44.39,44.33,44.33,26850.0,29.9462,29.9799,29.9394,29.9394,26850.0
2015-01-07 15:05:00,44.33,44.42,44.33,44.42,18300.0,29.9394,30.0002,29.9394,30.0002,18300.0
2015-01-07 15:10:00,44.42,44.42,44.37,44.37,26850.0,30.0002,30.0002,29.9664,29.9664,26850.0
2015-01-07 15:15:00,44.37,44.42,44.29,44.41,26850.0,29.9664,30.0002,29.9124,29.9934,26850.0
2015-01-07 15:20:00,44.41,44.41,44.36,44.37,24900.0,29.9934,29.9934,29.9597,29.9664,24900.0
2015-01-07 15:25:00,44.37,44.43,44.32,44.42,24900.0,29.9664,30.0069,29.9327,30.0002,24900.0
2015-01-07 15:30:00,44.42,44.43,44.36,44.39,35250.0,30.0002,30.0069,29.9597,29.9799,35250.0
2015-01-07 15:35:00,44.4,44.41,44.37,44.41,29700.0,29.9867,29.9934,29.9664,29.9934,29700.0
2015-01-07 15:40:00,44.41,44.43,44.39,44.43,29550.0,29.9934,30.0069,29.9799,30.0069,29550.0
2015-01-07 15:45:00,44.44,44.48,44.42,44.45,54600.0,30.0137,30.0407,30.0002,30.0204,54600.0
2015-01-07 15:50:00,44.46,44.5,44.45,44.49,114300.0,30.0272,30.0542,30.0204,30.0475,114300.0
2015-01-07 15:55:00,44.5,44.56,44.49,44.55,185700.0,30.0542,30.0947,30.0475,30.088,185700.0
2015-01-08 09:30:00,44.97,44.97,44.59,44.87,32700.0,30.3716,30.3716,30.115,30.3041,32700.0
2015-01-08 09:35:00,44.89,44.89,44.77,44.82,10950.0,30.3176,30.3176,30.2366,30.2703,10950.0
2015-01-08 09:40:00,44.79,44.82,44.69,44.7,16350.0,30.2501,30.2703,30.1825,30.1893,16350.0
2015-01-08 09:45:00,44.71,44.86,44.7,44.86,17550.0,30.196,30.2974,30.1893,30.2974,17550.0
2015-01-08 09:50:00,44.87,44.89,44.73,44.77,13800.0,30.3041,30.3176,30.2096,30.2366,13800.0
2015-01-08 09:55:00,44.74,44.92,44.73,44.88,12600.0,30.2163,30.3379,30.2096,30.3109,12600.0
2015-01-08 10:00:00,44.89,44.96,44.89,44.92,17250.0,30.3176,30.3649,30.3176,30.3379,17250.0
2015-01-08 10:05:00,44.91,45.01,44.89,44.99,15450.0,30.3311,30.3987,30.3176,30.3852,15450.0
2015-01-08 10:10:00,44.99,45.08,44.99,45.07,18900.0,30.3852,30.4459,30.3852,30.4392,18900.0
2015-01-08 10:15:00,45.07,45.09,45.04,45.09,43200.0,30.4392,30.4527,30.4189,30.4527,43200.0
2015-01-08 10:20:00,45.09,45.11,45.05,45.06,27000.0,30.4527,30.4662,30.4257,30.4324,27000.0
2015-01-08 10:25:00,45.07,45.11,45.05,45.06,16200.0,30.4392,30.4662,30.4257,30.4324,16200.0
2015-01-08 10:30:00,45.06,45.15,45.05,45.15,20250.0,30.4324,30.4932,30.4257,30.4932,20250.0
2015-01-08 10:35:00,45.15,45.15,45.05,45.05,24750.0,30.4932,30.4932,30.4257,30.4257,24750.0
2015-01-08 10:40:00,45.04,45.05,45.01,45.05,18900.0,30.4189,30.4257,30.3987,30.4257,18900.0
2015-01-08 10:45:00,45.05,45.09,45.01,45.03,15900.0,30.4257,30.4527,30.3987,30.4122,15900.0
2015-01-08 10:50:00,45.01,45.03,44.98,45.01,19350.0,30.3987,30.4122,30.3784,30.3987,19350.0
2015-01-08 10:55:00,45.01,45.03,45.0,45.03,21450.0,30.3987,30.4122,30.3919,30.4122,21450.0
2015-01-08 11:00:00,45.03,45.12,45.03,45.1,36900.0,30.4122,30.473,30.4122,30.4594,36900.0
2015-01-08 11:05:00,45.11,45.11,45.0,45.01,37200.0,30.4662,30.4662,30.3919,30.3987,37200.0
2015-01-08 11:10:00,45.03,45.07,45.01,45.06,17400.0,30.4122,30.4392,30.3987,30.4324,17400.0
2015-01-08 11:15:00,45.07,45.08,45.03,45.07,19200.0,30.4392,30.4459,30.4122,30.4392,19200.0
2015-01-08 11:20:00,45.07,45.08,45.05,45.05,18150.0,30.4392,30.4459,30.4257,30.4257,18150.0
2015-01-08 11:25:00,45.05,45.05,45.0,45.05,19050.0,30.4257,30.4257,30.3919,30.4257,19050.0
2015-01-08 11:30:00,45.06,45.07,45.06,45.07,15750.0,30.4324,30.4392,30.4324,30.4392,15750.0
2015-01-08 11:35:00,45.06,45.07,45.01,45.07,42900.0,30.4324,30.4392,30.3987,30.4392,42900.0
2015-01-08 11:40:00,45.07,45.09,45.03,45.06,9900.0,30.4392,30.4527,30.4122,30.4324,9900.0
2015-01-08 11:45:00,45.07,45.08,45.06,45.07,10950.0,30.4392,30.4459,30.4324,30.4392,10950.0
2015-01-08 11:50:00,45.06,45.06,45.03,45.05,7050.0,30.4324,30.4324,30.4122,30.4257,7050.0
2015-01-08 11:55:00,45.06,45.07,45.04,45.05,9600.0,30.4324,30.4392,30.4189,30.4257,9600.0
2015-01-08 12:00:00,45.05,45.05,45.01,45.01,15300.0,30.4257,30.4257,30.3987,30.3987,15300.0
2015-01-08 12:05:00,45.01,45.03,44.98,44.99,17850.0,30.3987,30.4122,30.3784,30.3852,17850.0
2015-01-08 12:10:00,44.99,45.0,44.93,44.94,15750.0,30.3852,30.3919,30.3446,30.3514,15750.0
2015-01-08 12:15:00,44.95,44.95,44.93,44.94,7350.0,30.3581,30.3581,30.3446,30.3514,7350.0
2015-01-08 12:20:00,44.94,44.94,44.91,44.94,21150.0,30.3514,30.3514,30.3311,30.3514,21150.0
2015-01-08 12:25:00,44.94,45.0,44.94,44.99,18000.0,30.3514,30.3919,30.3514,30.3852,18000.0
2015-01-08 12:30:00,45.01,45.03,44.99,45.03,7500.0,30.3987,30.4122,30.3852,30.4122,7500.0
2015-01-08 12:35:00,45.03,45.07,45.02,45.04,11250.0,30.4122,30.4392,30.4054,30.4189,11250.0
2015-01-08 12:40:00,45.04,45.07,45.03,45.07,11100.0,30.4189,30.4392,30.4122,30.4392,11100.0
2015-01-08 12:45:00,45.07,45.08,45.05,45.06,13950.0,30.4392,30.4459,30.4257,30.4324,13950.0
2015-01-08 12:50:00,45.06,45.09,45.06,45.07,9600.0,30.4324,30.4527,30.4324,30.4392,9600.0
2015-01-08 12:55:00,45.07,45.09,45.05,45.07,16050.0,30.4392,30.4527,30.4257,30.4392,16050.0
2015-01-08 13:00:00,45.06,45.07,45.03,45.05,13950.0,30.4324,30.4392,30.4122,30.4257,13950.0
2015-01-08 13:05:00,45.05,45.11,45.05,45.09,16800.0,30.4257,30.4662,30.4257,30.4527,16800.0
2015-01-08 13:10:00,45.09,45.11,45.05,45.05,19950.0,30.4527,30.4662,30.4257,30.4257,19950.0
2015-01-08 13:15:00,45.05,45.07,45.03,45.05,13950.0,30.4257,30.4392,30.4122,30.4257,13950.0
2015-01-08 13:20:00,45.04,45.04,45.01,45.02,17250.0,30.4189,30.4189,30.3987,30.4054,17250.0
2015-01-08 13:25:00,45.02,45.04,45.0,45.0,18300.0,30.4054,30.4189,30.3919,30.3919,18300.0
2015-01-08 13:30:00,45.0,45.01,44.99,44.99,13350.0,30.3919,30.3987,30.3852,30.3852,13350.0
2015-01-08 13:35:00,44.99,45.0,44.97,44.97,8850.0,30.3852,30.3919,30.3716,30.3716,8850.0
2015-01-08 13:40:00,44.97,44.97,44.93,44.94,8700.0,30.3716,30.3716,30.3446,30.3514,8700.0
2015-01-08 13:45:00,44.93,44.94,44.88,44.89,14550.0,30.3446,30.3514,30.3109,30.3176,14550.0
2015-01-08 13:50:00,44.89,44.91,44.87,44.91,19350.0,30.3176,30.3311,30.3041,30.3311,19350.0
2015-01-08 13:55:00,44.91,44.91,44.82,44.85,29700.0,30.3311,30.3311,30.2703,30.2906,29700.0
2015-01-08 14:00:00,44.85,44.89,44.84,44.87,11100.0,30.2906,30.3176,30.2838,30.3041,11100.0
2015-01-08 14:05:00,44.87,44.91,44.86,44.87,16050.0,30.3041,30.3311,30.2974,30.3041,16050.0
2015-01-08 14:10:00,44.87,44.88,44.87,44.87,23400.0,30.3041,30.3109,30.3041,30.3041,23400.0
2015-01-08 14:15:00,44.87,44.87,44.86,44.86,21300.0,30.3041,30.3041,30.2974,30.2974,21300.0
2015-01-08 14:20:00,44.85,44.91,44.85,44.91,29100.0,30.2906,30.3311,30.2906,30.3311,29100.0
2015-01-08 14:25:00,44.91,44.93,44.89,44.93,24450.0,30.3311,30.3446,30.3176,30.3446,24450.0
2015-01-08 14:30:00,44.93,44.96,44.93,44.95,16650.0,30.3446,30.3649,30.3446,30.3581,16650.0
2015-01-08 14:35:00,44.95,44.98,44.95,44.98,13950.0,30.3581,30.3784,30.3581,30.3784,13950.0
2015-01-08 14:40:00,44.99,45.0,44.97,44.97,16050.0,30.3852,30.3919,30.3716,30.3716,16050.0
2015-01-08 14:45:00,44.97,44.98,44.93,44.93,15900.0,30.3716,30.3784,30.3446,30.3446,15900.0
2015-01-08 14:50:00,44.93,44.97,44.93,44.96,13950.0,30.3446,30.3716,30.3446,30.3649,13950.0
2015-01-08 14:55:00,44.95,44.97,44.94,44.94,15900.0,30.3581,30.3716,30.3514,30.3514,15900.0
2015-01-08 15:00:00,44.94,44.97,44.93,44.96,19800.0,30.3514,30.3716,30.3446,30.3649,19800.0
2015-01-08 15:05:00,44.96,44.97,44.93,44.93,19350.0,30.3649,30.3716,30.3446,30.3446,19350.0
2015-01-08 15:10:00,44.93,45.01,44.93,45.0,22500.0,30.3446,30.3987,30.3446,30.3919,22500.0
2015-01-08 15:15:00,44.99,45.02,44.99,45.0,34650.0,30.3852,30.4054,30.3852,30.3919,34650.0
2015-01-08 15:20:00,45.0,45.02,44.99,45.01,49500.0,30.3919,30.4054,30.3852,30.3987,49500.0
2015-01-08 15:25:00,45.01,45.05,45.0,45.04,43650.0,30.3987,30.4257,30.3919,30.4189,43650.0
2015-01-08 15:30:00,45.04,45.05,45.01,45.03,55800.0,30.4189,30.4257,30.3987,30.4122,55800.0
2015-01-08 15:35:00,45.03,45.06,45.02,45.05,48750.0,30.4122,30.4324,30.4054,30.4257,48750.0
2015-01-08 15:40:00,45.04,45.05,44.95,44.96,57000.0,30.4189,30.4257,30.3581,30.3649,57000.0
2015-01-08 15:45:00,44.97,44.99,44.96,44.97,47100.0,30.3716,30.3852,30.3649,30.3716,47100.0
2015-01-08 15:50:00,44.97,45.05,44.96,45.05,133200.0,30.3716,30.4257,30.3649,30.4257,133200.0
2015-01-08 15:55:00,45.05,45.17,45.04,45.14,247950.0,30.4257,30.5067,30.4189,30.4865,247950.0
2015-01-09 09:30:00,45.16,45.31,44.93,44.93,58200.0,30.5,30.6013,30.3446,30.3446,58200.0
2015-01-09 09:35:00,44.97,44.97,44.74,44.82,9450.0,30.3716,30.3716,30.2163,30.2703,9450.0
2015-01-09 09:40:00,44.81,44.87,44.75,44.77,24750.0,30.2636,30.3041,30.2231,30.2366,24750.0
2015-01-09 09:45:00,44.77,44.78,44.62,44.63,29250.0,30.2366,30.2433,30.1353,30.142,29250.0
2015-01-09 09:50:00,44.65,44.71,44.64,44.71,15000.0,30.1555,30.196,30.1488,30.196,15000.0
2015-01-09 09:55:00,44.72,44.75,44.59,44.73,19650.0,30.2028,30.2231,30.115,30.2096,19650.0
2015-01-09 10:00:00,44.74,44.77,44.69,44.73,9450.0,30.2163,30.2366,30.1825,30.2096,9450.0
2015-01-09 10:05:00,44.71,44.78,44.69,44.75,38250.0,30.196,30.2433,30.1825,30.2231,38250.0
2015-01-09 10:10:00,44.75,44.78,44.7,44.71,28350.0,30.2231,30.2433,30.1893,30.196,28350.0
2015-01-09 10:15:00,44.73,44.77,44.67,44.71,15600.0,30.2096,30.2366,30.169,30.196,15600.0
2015-01-09 10:20:00,44.72,44.73,44.68,44.7,3000.0,30.2028,30.2096,30.1758,30.1893,3000.0
2015-01-09 10:25:00,44.7,44.7,44.55,44.59,46650.0,30.1893,30.1893,30.088,30.115,46650.0
2015-01-09 10:30:00,44.57,44.59,44.42,44.47,15600.0,30.1015,30.115,30.0002,30.034,15600.0
2015-01-09 10:35:00,44.49,44.55,44.45,44.47,4800.0,30.0475,30.088,30.0204,30.034,4800.0
2015-01-09 10:40:00,44.45,44.45,44.35,44.36,113850.0,30.0204,30.0204,29.9529,29.9597,113850.0
2015-01-09 10:45:00,44.37,44.45,44.35,44.37,11850.0,29.9664,30.0204,29.9529,29.9664,11850.0
2015-01-09 10:50:00,44.37,44.43,44.33,44.34,18600.0,29.9664,30.0069,29.9394,29.9462,18600.0
2015-01-09 10:55:00,44.35,44.41,44.32,44.39,20250.0,29.9529,29.9934,29.9327,29.9799,20250.0
2015-01-09 11:00:00,44.39,44.39,44.25,44.25,44400.0,29.9799,29.9799,29.8854,29.8854,44400.0
2015-01-09 11:05:00,44.25,44.26,44.16,44.17,76050.0,29.8854,29.8921,29.8246,29.8313,76050.0
2015-01-09 11:10:00,44.16,44.17,44.03,44.08,49200.0,29.8246,29.8313,29.7368,29.7706,49200.0
2015-01-09 11:15:00,44.09,44.09,44.03,44.06,32850.0,29.7773,29.7773,29.7368,29.7571,32850.0
2015-01-09 11:20:00,44.05,44.06,43.99,44.03,25800.0,29.7503,29.7571,29.7098,29.7368,25800.0
2015-01-09 11:25:00,44.04,44.09,44.0,44.07,27750.0,29.7435,29.7773,29.7165,29.7638,27750.0
2015-01-09 11:30:00,44.06,44.19,44.02,44.19,9450.0,29.7571,29.8449,29.73,29.8449,9450.0
2015-01-09 11:35:00,44.19,44.19,44.17,44.18,7950.0,29.8449,29.8449,29.8313,29.8381,7950.0
2015-01-09 11:40:00,44.19,44.19,44.12,44.17,13050.0,29.8449,29.8449,29.7976,29.8313,13050.0
2015-01-09 11:45:00,44.18,44.21,44.17,44.19,11400.0,29.8381,29.8584,29.8313,29.8449,11400.0
2015-01-09 11:50:00,44.19,44.21,44.17,44.17,15300.0,29.8449,29.8584,29.8313,29.8313,15300.0
2015-01-09 11:55:00,44.18,44.24,44.15,44.23,14700.0,29.8381,29.8786,29.8178,29.8719,14700.0
2015-01-09 12:00:00,44.23,44.27,44.21,44.27,9900.0,29.8719,29.8989,29.8584,29.8989,9900.0
2015-01-09 12:05:00,44.25,44.27,44.23,44.24,56100.0,29.8854,29.8989,29.8719,29.8786,56100.0
2015-01-09 12:10:00,44.24,44.3,44.23,44.29,13650.0,29.8786,29.9191,29.8719,29.9124,13650.0
2015-01-09 12:15:00,44.29,44.29,44.23,44.24,39750.0,29.9124,29.9124,29.8719,29.8786,39750.0
2015-01-09 12:20:00,44.24,44.24,44.13,44.14,19200.0,29.8786,29.8786,29.8043,29.8111,19200.0
2015-01-09 12:25:00,44.13,44.15,44.11,44.12,24450.0,29.8043,29.8178,29.7908,29.7976,24450.0
2015-01-09 12:30:00,44.11,44.17,44.05,44.05,63300.0,29.7908,29.8313,29.7503,29.7503,63300.0
2015-01-09 12:35:00,44.05,44.08,44.05,44.07,14250.0,29.7503,29.7706,29.7503,29.7638,14250.0
2015-01-09 12:40:00,44.07,44.07,44.03,44.05,44250.0,29.7638,29.7638,29.7368,29.7503,44250.0
2015-01-09 12:45:00,44.05,44.07,44.05,44.05,35850.0,29.7503,29.7638,29.7503,29.7503,35850.0
2015-01-09 12:50:00,44.05,44.06,44.01,44.03,18000.0,29.7503,29.7571,29.7233,29.7368,18000.0
2015-01-09 12:55:00,44.03,44.06,43.99,43.99,32550.0,29.7368,29.7571,29.7098,29.7098,32550.0
2015-01-09 13:00:00,43.99,43.99,43.93,43.94,37800.0,29.7098,29.7098,29.6693,29.676,37800.0
2015-01-09 13:05:00,43.94,43.95,43.86,43.89,84450.0,29.676,29.6828,29.622,29.6422,84450.0
2015-01-09 13:10:00,43.89,43.97,43.87,43.97,108450.0,29.6422,29.6963,29.6287,29.6963,108450.0
2015-01-09 13:15:00,43.97,44.01,43.93,43.97,62250.0,29.6963,29.7233,29.6693,29.6963,62250.0
2015-01-09 13:20:00,43.99,44.01,43.91,43.91,42000.0,29.7098,29.7233,29.6557,29.6557,42000.0
2015-01-09 13:25:00,43.91,43.92,43.87,43.88,15900.0,29.6557,29.6625,29.6287,29.6355,15900.0
2015-01-09 13:30:00,43.89,43.92,43.87,43.89,57750.0,29.6422,29.6625,29.6287,29.6422,57750.0
2015-01-09 13:35:00,43.89,43.89,43.84,43.85,22650.0,29.6422,29.6422,29.6085,29.6152,22650.0
2015-01-09 13:40:00,43.85,43.87,43.79,43.81,33450.0,29.6152,29.6287,29.5747,29.5882,33450.0
2015-01-09 13:45:00,43.8,43.83,43.77,43.82,17250.0,29.5815,29.6017,29.5612,29.595,17250.0
2015-01-09 13:50:00,43.83,43.85,43.79,43.8,57450.0,29.6017,29.6152,29.5747,29.5815,57450.0
2015-01-09 13:55:00,43.8,43.8,43.73,43.76,42000.0,29.5815,29.5815,29.5342,29.5544,42000.0
2015-01-09 14:00:00,43.75,43.75,43.69,43.72,41250.0,29.5477,29.5477,29.5072,29.5274,41250.0
2015-01-09 14:05:00,43.73,43.73,43.68,43.7,43500.0,29.5342,29.5342,29.5004,29.5139,43500.0
2015-01-09 14:10:00,43.71,43.72,43.66,43.69,88800.0,29.5207,29.5274,29.4869,29.5072,88800.0
2015-01-09 14:15:00,43.69,43.69,43.66,43.67,40500.0,29.5072,29.5072,29.4869,29.4937,40500.0
2015-01-09 14:20:00,43.66,43.67,43.62,43.63,42600.0,29.4869,29.4937,29.4599,29.4666,42600.0
2015-01-09 14:25:00,43.63,43.63,43.52,43.53,121950.0,29.4666,29.4666,29.3924,29.3991,121950.0
2015-01-09 14:30:00,43.53,43.53,43.43,43.43,80400.0,29.3991,29.3991,29.3316,29.3316,80400.0
2015-01-09 14:35:00,43.44,43.49,43.43,43.46,97800.0,29.3383,29.3721,29.3316,29.3518,97800.0
2015-01-09 14:40:00,43.46,43.53,43.43,43.44,71700.0,29.3518,29.3991,29.3316,29.3383,71700.0
2015-01-09 14:45:00,43.44,43.44,43.35,43.35,88500.0,29.3383,29.3383,29.2775,29.2775,88500.0
2015-01-09 14:50:00,43.35,43.4,43.34,43.37,110250.0,29.2775,29.3113,29.2708,29.291,110250.0
2015-01-09 14:55:00,43.37,43.39,43.33,43.38,64950.0,29.291,29.3046,29.264,29.2978,64950.0
2015-01-09 15:00:00,43.38,43.44,43.33,43.43,126300.0,29.2978,29.3383,29.264,29.3316,126300.0
2015-01-09 15:05:00,43.45,43.47,43.41,43.43,109500.0,29.3451,29.3586,29.3181,29.3316,109500.0
2015-01-09 15:10:00,43.43,43.54,43.43,43.51,178800.0,29.3316,29.4059,29.3316,29.3856,178800.0
2015-01-09 15:15:00,43.51,43.54,43.5,43.54,102900.0,29.3856,29.4059,29.3788,29.4059,102900.0
2015-01-09 15:20:00,43.53,43.57,43.49,43.55,81000.0,29.3991,29.4261,29.3721,29.4126,81000.0
2015-01-09 15:25:00,43.55,43.58,43.46,43.47,45900.0,29.4126,29.4329,29.3518,29.3586,45900.0
2015-01-09 15:30:00,43.47,43.53,43.41,43.5,63300.0,29.3586,29.3991,29.3181,29.3788,63300.0
2015-01-09 15:35:00,43.5,43.53,43.47,43.52,54450.0,29.3788,29.3991,29.3586,29.3924,54450.0
2015-01-09 15:40:00,43.52,43.57,43.52,43.53,38550.0,29.3924,29.4261,29.3924,29.3991,38550.0
2015-01-09 15:45:00,43.53,43.55,43.48,43.53,88200.0,29.3991,29.4126,29.3653,29.3991,88200.0
2015-01-09 15:50:00,43.53,43.55,43.5,43.53,99000.0,29.3991,29.4126,29.3788,29.3991,99000.0
2015-01-09 15:55:00,43.53,43.53,43.47,43.49,136050.0,29.3991,29.3991,29.3586,29.3721,136050.0
2015-01-12 09:30:00,44.26,44.31,43.71,43.77,91650.0,29.8921,29.9259,29.5207,29.5612,91650.0
2015-01-12 09:35:00,43.78,43.79,43.51,43.57,84300.0,29.5679,29.5747,29.3856,29.4261,84300.0
2015-01-12 09:40:00,43.57,43.57,43.4,43.46,51600.0,29.4261,29.4261,29.3113,29.3518,51600.0
2015-01-12 09:45:00,43.45,43.48,43.35,43.39,45150.0,29.3451,29.3653,29.2775,29.3046,45150.0
2015-01-12 09:50:00,43.37,43.46,43.35,43.43,39900.0,29.291,29.3518,29.2775,29.3316,39900.0
2015-01-12 09:55:00,43.43,43.54,43.34,43.53,51150.0,29.3316,29.4059,29.2708,29.3991,51150.0
2015-01-12 10:00:00,43.52,43.55,43.41,43.54,61050.0,29.3924,29.4126,29.3181,29.4059,61050.0
2015-01-12 10:05:00,43.54,43.63,43.52,43.63,69150.0,29.4059,29.4666,29.3924,29.4666,69150.0
2015-01-12 10:10:00,43.63,43.67,43.61,43.65,53700.0,29.4666,29.4937,29.4531,29.4801,53700.0
2015-01-12 10:15:00,43.65,43.77,43.64,43.77,56700.0,29.4801,29.5612,29.4734,29.5612,56700.0
2015-01-12 10:20:00,43.77,43.78,43.67,43.74,55200.0,29.5612,29.5679,29.4937,29.5409,55200.0
2015-01-12 10:25:00,43.75,43.81,43.73,43.77,56850.0,29.5477,29.5882,29.5342,29.5612,56850.0
2015-01-12 10:30:00,43.76,43.87,43.75,43.85,26700.0,29.5544,29.6287,29.5477,29.6152,26700.0
2015-01-12 10:35:00,43.84,43.89,43.81,43.89,39150.0,29.6085,29.6422,29.5882,29.6422,39150.0
2015-01-12 10:40:00,43.88,43.99,43.87,43.97,24300.0,29.6355,29.7098,29.6287,29.6963,24300.0
2015-01-12 10:45:00,43.97,44.05,43.97,43.99,34500.0,29.6963,29.7503,29.6963,29.7098,34500.0
2015-01-12 10:50:00,43.99,44.0,43.9,43.97,44700.0,29.7098,29.7165,29.649,29.6963,44700.0
2015-01-12 10:55:00,43.97,44.36,43.96,44.09,217950.0,29.6963,29.9597,29.6895,29.7773,217950.0
2015-01-12 11:00:00,44.08,44.11,44.0,44.01,83700.0,29.7706,29.7908,29.7165,29.7233,83700.0
2015-01-12 11:05:00,44.02,44.06,44.01,44.05,45900.0,29.73,29.7571,29.7233,29.7503,45900.0
2015-01-12 11:10:00,44.05,44.13,44.05,44.09,17250.0,29.7503,29.8043,29.7503,29.7773,17250.0
2015-01-12 11:15:00,44.09,44.15,44.09,44.15,69300.0,29.7773,29.8178,29.7773,29.8178,69300.0
2015-01-12 11:20:00,44.15,44.2,44.08,44.15,29700.0,29.8178,29.8516,29.7706,29.8178,29700.0
2015-01-12 11:25:00,44.16,44.16,44.11,44.12,93600.0,29.8246,29.8246,29.7908,29.7976,93600.0
2015-01-12 11:30:00,44.13,44.19,44.07,44.13,107700.0,29.8043,29.8449,29.7638,29.8043,107700.0
2015-01-12 11:35:00,44.13,44.27,44.1,44.25,38250.0,29.8043,29.8989,29.7841,29.8854,38250.0
2015-01-12 11:40:00,44.25,44.26,44.2,44.23,16500.0,29.8854,29.8921,29.8516,29.8719,16500.0
2015-01-12 11:45:00,44.23,44.27,44.2,44.21,66150.0,29.8719,29.8989,29.8516,29.8584,66150.0
2015-01-12 11:50:00,44.21,44.23,44.17,44.2,34350.0,29.8584,29.8719,29.8313,29.8516,34350.0
2015-01-12 11:55:00,44.19,44.24,44.15,44.15,65100.0,29.8449,29.8786,29.8178,29.8178,65100.0
2015-01-12 12:00:00,44.15,44.15,44.04,44.06,90600.0,29.8178,29.8178,29.7435,29.7571,90600.0
2015-01-12 12:05:00,44.06,44.16,44.05,44.16,29100.0,29.7571,29.8246,29.7503,29.8246,29100.0
2015-01-12 12:10:00,44.17,44.2,44.13,44.13,30600.0,29.8313,29.8516,29.8043,29.8043,30600.0
2015-01-12 12:15:00,44.15,44.23,44.12,44.19,29550.0,29.8178,29.8719,29.7976,29.8449,29550.0
2015-01-12 12:20:00,44.22,44.35,44.21,44.35,33150.0,29.8651,29.9529,29.8584,29.9529,33150.0
2015-01-12 12:25:00,44.35,44.37,44.31,44.35,16800.0,29.9529,29.9664,29.9259,29.9529,16800.0
2015-01-12 12:30:00,44.36,44.39,44.33,44.39,23700.0,29.9597,29.9799,29.9394,29.9799,23700.0
2015-01-12 12:35:00,44.39,44.42,44.37,44.41,20700.0,29.9799,30.0002,29.9664,29.9934,20700.0
2015-01-12 12:40:00,44.41,44.42,44.23,44.27,33750.0,29.9934,30.0002,29.8719,29.8989,33750.0
2015-01-12 12:45:00,44.27,44.28,44.23,44.24,13200.0,29.8989,29.9056,29.8719,29.8786,13200.0
2015-01-12 12:50:00,44.23,44.23,44.13,44.13,29250.0,29.8719,29.8719,29.8043,29.8043,29250.0
2015-01-12 12:55:00,44.13,44.13,44.05,44.07,46650.0,29.8043,29.8043,29.7503,29.7638,46650.0
2015-01-12 13:00:00,44.07,44.17,44.06,44.13,11850.0,29.7638,29.8313,29.7571,29.8043,11850.0
2015-01-12 13:05:00,44.14,44.15,44.01,44.04,28200.0,29.8111,29.8178,29.7233,29.7435,28200.0
2015-01-12 13:10:00,44.05,44.12,44.05,44.09,12900.0,29.7503,29.7976,29.7503,29.7773,12900.0
2015-01-12 13:15:00,44.09,44.09,44.03,44.03,13350.0,29.7773,29.7773,29.7368,29.7368,13350.0
2015-01-12 13:20:00,44.04,44.04,43.88,43.88,41850.0,29.7435,29.7435,29.6355,29.6355,41850.0
2015-01-12 13:25:00,43.88,43.94,43.88,43.92,51600.0,29.6355,29.676,29.6355,29.6625,51600.0
2015-01-12 13:30:00,43.92,43.95,43.88,43.89,19650.0,29.6625,29.6828,29.6355,29.6422,19650.0
2015-01-12 13:35:00,43.91,43.93,43.88,43.91,18600.0,29.6557,29.6693,29.6355,29.6557,18600.0
2015-01-12 13:40:00,43.91,43.93,43.89,43.93,27900.0,29.6557,29.6693,29.6422,29.6693,27900.0
2015-01-12 13:45:00,43.93,44.0,43.91,43.97,11850.0,29.6693,29.7165,29.6557,29.6963,11850.0
2015-01-12 13:50:00,43.97,43.97,43.89,43.9,30000.0,29.6963,29.6963,29.6422,29.649,30000.0
2015-01-12 13:55:00,43.89,43.9,43.84,43.85,21450.0,29.6422,29.649,29.6085,29.6152,21450.0
2015-01-12 14:00:00,43.86,43.93,43.85,43.89,18900.0,29.622,29.6693,29.6152,29.6422,18900.0
2015-01-12 14:05:00,43.89,43.94,43.86,43.94,19800.0,29.6422,29.676,29.622,29.676,19800.0
2015-01-12 14:10:00,43.93,43.97,43.91,43.93,19650.0,29.6693,29.6963,29.6557,29.6693,19650.0
2015-01-12 14:15:00,43.93,43.95,43.86,43.87,29250.0,29.6693,29.6828,29.622,29.6287,29250.0
2015-01-12 14:20:00,43.88,43.89,43.81,43.85,34800.0,29.6355,29.6422,29.5882,29.6152,34800.0
2015-01-12 14:25:00,43.84,43.87,43.81,43.83,27450.0,29.6085,29.6287,29.5882,29.6017,27450.0
2015-01-12 14:30:00,43.82,43.83,43.79,43.83,36600.0,29.595,29.6017,29.5747,29.6017,36600.0
2015-01-12 14:35:00,43.84,43.84,43.79,43.79,40350.0,29.6085,29.6085,29.5747,29.5747,40350.0
2015-01-12 14:40:00,43.78,43.79,43.74,43.74,50250.0,29.5679,29.5747,29.5409,29.5409,50250.0
2015-01-12 14:45:00,43.75,43.77,43.73,43.74,39450.0,29.5477,29.5612,29.5342,29.5409,39450.0
2015-01-12 14:50:00,43.75,43.77,43.69,43.73,32700.0,29.5477,29.5612,29.5072,29.5342,32700.0
2015-01-12 14:55:00,43.73,43.76,43.7,43.75,57750.0,29.5342,29.5544,29.5139,29.5477,57750.0
2015-01-12 15:00:00,43.75,43.79,43.71,43.71,46350.0,29.5477,29.5747,29.5207,29.5207,46350.0
2015-01-12 15:05:00,43.71,43.74,43.69,43.74,44850.0,29.5207,29.5409,29.5072,29.5409,44850.0
2015-01-12 15:10:00,43.75,43.77,43.74,43.74,23700.0,29.5477,29.5612,29.5409,29.5409,23700.0
2015-01-12 15:15:00,43.73,43.79,43.71,43.77,53250.0,29.5342,29.5747,29.5207,29.5612,53250.0
2015-01-12 15:20:00,43.78,43.81,43.75,43.75,75750.0,29.5679,29.5882,29.5477,29.5477,75750.0
2015-01-12 15:25:00,43.76,43.8,43.74,43.78,41550.0,29.5544,29.5815,29.5409,29.5679,41550.0
2015-01-12 15:30:00,43.79,43.82,43.74,43.74,61950.0,29.5747,29.595,29.5409,29.5409,61950.0
2015-01-12 15:35:00,43.74,43.76,43.71,43.75,31800.0,29.5409,29.5544,29.5207,29.5477,31800.0
2015-01-12 15:40:00,43.75,43.85,43.75,43.83,42900.0,29.5477,29.6152,29.5477,29.6017,42900.0
2015-01-12 15:45:00,43.85,43.99,43.85,43.93,52650.0,29.6152,29.7098,29.6152,29.6693,52650.0
2015-01-12 15:50:00,43.94,43.95,43.89,43.93,97950.0,29.676,29.6828,29.6422,29.6693,97950.0
2015-01-12 15:55:00,43.94,43.95,43.85,43.89,151650.0,29.676,29.6828,29.6152,29.6422,151650.0
2015-01-13 09:30:00,44.28,44.83,44.25,44.71,72600.0,29.9056,30.2771,29.8854,30.196,72600.0
2015-01-13 09:35:00,44.71,44.76,44.46,44.51,32250.0,30.196,30.2298,30.0272,30.061,32250.0
2015-01-13 09:40:00,44.53,44.6,44.37,44.59,34200.0,30.0745,30.1218,29.9664,30.115,34200.0
2015-01-13 09:45:00,44.6,44.69,44.48,44.51,64650.0,30.1218,30.1825,30.0407,30.061,64650.0
2015-01-13 09:50:00,44.52,44.69,44.51,44.69,34500.0,30.0677,30.1825,30.061,30.1825,34500.0
2015-01-13 09:55:00,44.69,44.71,44.61,44.71,49800.0,30.1825,30.196,30.1285,30.196,49800.0
2015-01-13 10:00:00,44.71,44.75,44.58,44.6,35550.0,30.196,30.2231,30.1082,30.1218,35550.0
2015-01-13 10:05:00,44.61,44.62,44.46,44.47,22350.0,30.1285,30.1353,30.0272,30.034,22350.0
2015-01-13 10:10:00,44.47,44.52,44.39,44.44,29700.0,30.034,30.0677,29.9799,30.0137,29700.0
2015-01-13 10:15:00,44.43,44.43,44.31,44.34,35850.0,30.0069,30.0069,29.9259,29.9462,35850.0
2015-01-13 10:20:00,44.33,44.33,44.25,44.3,16800.0,29.9394,29.9394,29.8854,29.9191,16800.0
2015-01-13 10:25:00,44.29,44.31,44.21,44.23,56700.0,29.9124,29.9259,29.8584,29.8719,56700.0
2015-01-13 10:30:00,44.24,44.24,44.19,44.21,16800.0,29.8786,29.8786,29.8449,29.8584,16800.0
2015-01-13 10:35:00,44.2,44.25,44.2,44.23,21900.0,29.8516,29.8854,29.8516,29.8719,21900.0
2015-01-13 10:40:00,44.24,44.29,44.19,44.21,66750.0,29.8786,29.9124,29.8449,29.8584,66750.0
2015-01-13 10:45:00,44.19,44.21,44.15,44.15,56400.0,29.8449,29.8584,29.8178,29.8178,56400.0
2015-01-13 10:50:00,44.15,44.18,44.11,44.16,34800.0,29.8178,29.8381,29.7908,29.8246,34800.0
2015-01-13 10:55:00,44.15,44.18,44.11,44.13,15750.0,29.8178,29.8381,29.7908,29.8043,15750.0
2015-01-13 11:00:00,44.13,44.13,44.09,44.09,19200.0,29.8043,29.8043,29.7773,29.7773,19200.0
2015-01-13 11:05:00,44.09,44.13,44.0,44.02,63450.0,29.7773,29.8043,29.7165,29.73,63450.0
2015-01-13 11:10:00,44.02,44.09,44.02,44.07,34650.0,29.73,29.7773,29.73,29.7638,34650.0
2015-01-13 11:15:00,44.07,44.08,44.0,44.01,23250.0,29.7638,29.7706,29.7165,29.7233,23250.0
2015-01-13 11:20:00,44.0,44.0,43.92,43.94,19950.0,29.7165,29.7165,29.6625,29.676,19950.0
2015-01-13 11:25:00,43.94,43.97,43.91,43.95,17550.0,29.676,29.6963,29.6557,29.6828,17550.0
2015-01-13 11:30:00,43.96,43.97,43.9,43.93,19650.0,29.6895,29.6963,29.649,29.6693,19650.0
2015-01-13 11:35:00,43.92,43.92,43.8,43.81,55800.0,29.6625,29.6625,29.5815,29.5882,55800.0
2015-01-13 11:40:00,43.81,43.85,43.76,43.82,27150.0,29.5882,29.6152,29.5544,29.595,27150.0
2015-01-13 11:45:00,43.83,43.92,43.82,43.91,14250.0,29.6017,29.6625,29.595,29.6557,14250.0
2015-01-13 11:50:00,43.91,43.93,43.89,43.9,25050.0,29.6557,29.6693,29.6422,29.649,25050.0
2015-01-13 11:55:00,43.91,43.92,43.85,43.91,38850.0,29.6557,29.6625,29.6152,29.6557,38850.0
2015-01-13 12:00:00,43.93,43.95,43.86,43.87,15600.0,29.6693,29.6828,29.622,29.6287,15600.0
2015-01-13 12:05:00,43.85,43.89,43.81,43.85,15150.0,29.6152,29.6422,29.5882,29.6152,15150.0
2015-01-13 12:10:00,43.85,43.9,43.84,43.88,14850.0,29.6152,29.649,29.6085,29.6355,14850.0
2015-01-13 12:15:00,43.87,43.88,43.81,43.81,7500.0,29.6287,29.6355,29.5882,29.5882,7500.0
2015-01-13 12:20:00,43.81,43.83,43.72,43.74,9600.0,29.5882,29.6017,29.5274,29.5409,9600.0
2015-01-13 12:25:00,43.73,43.8,43.72,43.77,7950.0,29.5342,29.5815,29.5274,29.5612,7950.0
2015-01-13 12:30:00,43.76,43.77,43.72,43.75,9750.0,29.5544,29.5612,29.5274,29.5477,9750.0
2015-01-13 12:35:00,43.75,43.76,43.71,43.71,5100.0,29.5477,29.5544,29.5207,29.5207,5100.0
2015-01-13 12:40:00,43.71,43.71,43.63,43.69,16350.0,29.5207,29.5207,29.4666,29.5072,16350.0
2015-01-13 12:45:00,43.69,43.75,43.67,43.75,5250.0,29.5072,29.5477,29.4937,29.5477,5250.0
2015-01-13 12:50:00,43.77,43.78,43.73,43.73,9000.0,29.5612,29.5679,29.5342,29.5342,9000.0
2015-01-13 12:55:00,43.72,43.77,43.71,43.75,16050.0,29.5274,29.5612,29.5207,29.5477,16050.0
2015-01-13 13:00:00,43.76,43.79,43.75,43.75,6900.0,29.5544,29.5747,29.5477,29.5477,6900.0
2015-01-13 13:05:00,43.76,43.78,43.71,43.71,16050.0,29.5544,29.5679,29.5207,29.5207,16050.0
2015-01-13 13:10:00,43.7,43.73,43.7,43.71,8850.0,29.5139,29.5342,29.5139,29.5207,8850.0
2015-01-13 13:15:00,43.71,43.73,43.7,43.73,7350.0,29.5207,29.5342,29.5139,29.5342,7350.0
2015-01-13 13:20:00,43.71,43.71,43.57,43.59,37200.0,29.5207,29.5207,29.4261,29.4396,37200.0
2015-01-13 13:25:00,43.59,43.59,43.46,43.51,39600.0,29.4396,29.4396,29.3518,29.3856,39600.0
2015-01-13 13:30:00,43.52,43.52,43.39,43.49,42900.0,29.3924,29.3924,29.3046,29.3721,42900.0
2015-01-13 13:35:00,43.48,43.48,43.41,43.42,35400.0,29.3653,29.3653,29.3181,29.3248,35400.0
2015-01-13 13:40:00,43.41,43.43,43.34,43.37,23550.0,29.3181,29.3316,29.2708,29.291,23550.0
2015-01-13 13:45:00,43.38,43.45,43.37,43.41,19350.0,29.2978,29.3451,29.291,29.3181,19350.0
2015-01-13 13:50:00,43.41,43.41,43.19,43.28,63900.0,29.3181,29.3181,29.1695,29.2303,63900.0
2015-01-13 13:55:00,43.27,43.34,43.24,43.31,20850.0,29.2235,29.2708,29.2032,29.2505,20850.0
2015-01-13 14:00:00,43.29,43.29,43.21,43.24,22950.0,29.237,29.237,29.183,29.2032,22950.0
2015-01-13 14:05:00,43.23,43.23,43.08,43.15,30000.0,29.1965,29.1965,29.0952,29.1425,30000.0
2015-01-13 14:10:00,43.18,43.19,43.03,43.11,27450.0,29.1627,29.1695,29.0614,29.1154,27450.0
2015-01-13 14:15:00,43.09,43.15,43.05,43.08,14400.0,29.1019,29.1425,29.0749,29.0952,14400.0
2015-01-13 14:20:00,43.09,43.13,43.07,43.12,21450.0,29.1019,29.129,29.0884,29.1222,21450.0
2015-01-13 14:25:00,43.14,43.25,43.14,43.25,31500.0,29.1357,29.21,29.1357,29.21,31500.0
2015-01-13 14:30:00,43.25,43.29,43.24,43.25,21600.0,29.21,29.237,29.2032,29.21,21600.0
2015-01-13 14:35:00,43.25,43.33,43.25,43.31,23700.0,29.21,29.264,29.21,29.2505,23700.0
2015-01-13 14:40:00,43.32,43.35,43.29,43.33,13650.0,29.2573,29.2775,29.237,29.264,13650.0
2015-01-13 14:45:00,43.33,43.36,43.31,43.33,21900.0,29.264,29.2843,29.2505,29.264,21900.0
2015-01-13 14:50:00,43.33,43.43,43.33,43.37,11700.0,29.264,29.3316,29.264,29.291,11700.0
2015-01-13 14:55:00,43.38,43.39,43.2,43.2,36900.0,29.2978,29.3046,29.1762,29.1762,36900.0
2015-01-13 15:00:00,43.2,43.25,43.2,43.21,21900.0,29.1762,29.21,29.1762,29.183,21900.0
2015-01-13 15:05:00,43.2,43.22,43.13,43.13,25200.0,29.1762,29.1897,29.129,29.129,25200.0
2015-01-13 15:10:00,43.13,43.27,43.12,43.27,45750.0,29.129,29.2235,29.1222,29.2235,45750.0
2015-01-13 15:15:00,43.28,43.33,43.25,43.28,17400.0,29.2303,29.264,29.21,29.2303,17400.0
2015-01-13 15:20:00,43.3,43.35,43.26,43.33,26250.0,29.2438,29.2775,29.2168,29.264,26250.0
2015-01-13 15:25:00,43.32,43.33,43.24,43.24,18900.0,29.2573,29.264,29.2032,29.2032,18900.0
2015-01-13 15:30:00,43.25,43.41,43.24,43.39,49650.0,29.21,29.3181,29.2032,29.3046,49650.0
2015-01-13 15:35:00,43.39,43.53,43.38,43.51,20850.0,29.3046,29.3991,29.2978,29.3856,20850.0
2015-01-13 15:40:00,43.53,43.57,43.49,43.49,32100.0,29.3991,29.4261,29.3721,29.3721,32100.0
2015-01-13 15:45:00,43.51,43.52,43.45,43.45,36600.0,29.3856,29.3924,29.3451,29.3451,36600.0
2015-01-13 15:50:00,43.45,43.52,43.45,43.5,175950.0,29.3451,29.3924,29.3451,29.3788,175950.0
2015-01-13 15:55:00,43.5,43.59,43.49,43.56,267900.0,29.3788,29.4396,29.3721,29.4194,267900.0
2015-01-14 09:30:00,43.09,43.49,43.0,43.03,91950.0,29.1019,29.3721,29.0412,29.0614,91950.0
2015-01-14 09:35:00,43.1,43.15,42.89,42.93,34650.0,29.1087,29.1425,28.9669,28.9939,34650.0
2015-01-14 09:40:00,42.92,43.0,42.82,42.97,110250.0,28.9871,29.0412,28.9196,29.0209,110250.0
2015-01-14 09:45:00,42.99,43.11,42.93,43.11,102300.0,29.0344,29.1154,28.9939,29.1154,102300.0
2015-01-14 09:50:00,43.11,43.11,43.03,43.07,48900.0,29.1154,29.1154,29.0614,29.0884,48900.0
2015-01-14 09:55:00,43.06,43.17,43.04,43.08,54300.0,29.0817,29.156,29.0682,29.0952,54300.0
2015-01-14 10:00:00,43.06,43.18,43.04,43.1,27750.0,29.0817,29.1627,29.0682,29.1087,27750.0
2015-01-14 10:05:00,43.11,43.31,43.11,43.29,57150.0,29.1154,29.2505,29.1154,29.237,57150.0
2015-01-14 10:10:00,43.29,43.33,43.24,43.24,12300.0,29.237,29.264,29.2032,29.2032,12300.0
2015-01-14 10:15:00,43.23,43.27,43.17,43.17,21900.0,29.1965,29.2235,29.156,29.156,21900.0
2015-01-14 10:20:00,43.15,43.19,43.12,43.15,16800.0,29.1425,29.1695,29.1222,29.1425,16800.0
2015-01-14 10:25:00,43.15,43.17,43.1,43.17,29700.0,29.1425,29.156,29.1087,29.156,29700.0
2015-01-14 10:30:00,43.16,43.16,43.0,43.04,29400.0,29.1492,29.1492,29.0412,29.0682,29400.0
2015-01-14 10:35:00,43.03,43.05,42.92,42.92,19350.0,29.0614,29.0749,28.9871,28.9871,19350.0
2015-01-14 10:40:00,42.93,42.99,42.92,42.99,19500.0,28.9939,29.0344,28.9871,29.0344,19500.0
2015-01-14 10:45:00,42.99,43.07,42.98,43.04,17550.0,29.0344,29.0884,29.0276,29.0682,17550.0
2015-01-14 10:50:00,43.05,43.12,43.03,43.03,18300.0,29.0749,29.1222,29.0614,29.0614,18300.0
2015-01-14 10:55:00,43.05,43.09,43.02,43.07,19050.0,29.0749,29.1019,29.0547,29.0884,19050.0
2015-01-14 11:00:00,43.07,43.07,42.94,42.97,12600.0,29.0884,29.0884,29.0006,29.0209,12600.0
2015-01-14 11:05:00,42.97,42.97,42.87,42.88,15000.0,29.0209,29.0209,28.9534,28.9601,15000.0
2015-01-14 11:10:00,42.89,42.95,42.85,42.85,18900.0,28.9669,29.0074,28.9398,28.9398,18900.0
2015-01-14 11:15:00,42.85,42.91,42.83,42.83,14250.0,28.9398,28.9804,28.9263,28.9263,14250.0
2015-01-14 11:20:00,42.82,42.87,42.82,42.85,24600.0,28.9196,28.9534,28.9196,28.9398,24600.0
2015-01-14 11:25:00,42.85,42.87,42.81,42.82,41250.0,28.9398,28.9534,28.9128,28.9196,41250.0
2015-01-14 11:30:00,42.81,42.87,42.8,42.81,27450.0,28.9128,28.9534,28.9061,28.9128,27450.0
2015-01-14 11:35:00,42.82,42.89,42.8,42.89,36600.0,28.9196,28.9669,28.9061,28.9669,36600.0
2015-01-14 11:40:00,42.9,42.97,42.9,42.91,13500.0,28.9736,29.0209,28.9736,28.9804,13500.0
2015-01-14 11:45:00,42.9,42.96,42.9,42.95,8550.0,28.9736,29.0141,28.9736,29.0074,8550.0
2015-01-14 11:50:00,42.95,42.97,42.88,42.9,15600.0,29.0074,29.0209,28.9601,28.9736,15600.0
2015-01-14 11:55:00,42.91,42.95,42.9,42.9,16050.0,28.9804,29.0074,28.9736,28.9736,16050.0
2015-01-14 12:00:00,42.91,42.95,42.87,42.91,19800.0,28.9804,29.0074,28.9534,28.9804,19800.0
2015-01-14 12:05:00,42.91,42.91,42.85,42.85,9450.0,28.9804,28.9804,28.9398,28.9398,9450.0
2015-01-14 12:10:00,42.83,42.83,42.78,42.78,12900.0,28.9263,28.9263,28.8926,28.8926,12900.0
2015-01-14 12:15:00,42.79,42.79,42.74,42.75,27300.0,28.8993,28.8993,28.8656,28.8723,27300.0
2015-01-14 12:20:00,42.75,42.81,42.74,42.76,32400.0,28.8723,28.9128,28.8656,28.8791,32400.0
2015-01-14 12:25:00,42.76,42.76,42.72,42.72,8850.0,28.8791,28.8791,28.852,28.852,8850.0
2015-01-14 12:30:00,42.72,42.75,42.68,42.72,23400.0,28.852,28.8723,28.825,28.852,23400.0
2015-01-14 12:35:00,42.71,42.76,42.71,42.76,16500.0,28.8453,28.8791,28.8453,28.8791,16500.0
2015-01-14 12:40:00,42.78,42.83,42.76,42.76,16650.0,28.8926,28.9263,28.8791,28.8791,16650.0
2015-01-14 12:45:00,42.78,42.81,42.73,42.77,12000.0,28.8926,28.9128,28.8588,28.8858,12000.0
2015-01-14 12:50:00,42.76,42.76,42.68,42.71,20400.0,28.8791,28.8791,28.825,28.8453,20400.0
2015-01-14 12:55:00,42.71,42.77,42.69,42.74,16350.0,28.8453,28.8858,28.8318,28.8656,16350.0
2015-01-14 13:00:00,42.75,42.8,42.73,42.77,38850.0,28.8723,28.9061,28.8588,28.8858,38850.0
2015-01-14 13:05:00,42.77,42.8,42.71,42.71,12150.0,28.8858,28.9061,28.8453,28.8453,12150.0
2015-01-14 13:10:00,42.71,42.75,42.69,42.69,13800.0,28.8453,28.8723,28.8318,28.8318,13800.0
2015-01-14 13:15:00,42.68,42.76,42.67,42.76,23550.0,28.825,28.8791,28.8183,28.8791,23550.0
2015-01-14 13:20:00,42.77,42.78,42.69,42.69,17550.0,28.8858,28.8926,28.8318,28.8318,17550.0
2015-01-14 13:25:00,42.69,42.73,42.67,42.69,12750.0,28.8318,28.8588,28.8183,28.8318,12750.0
2015-01-14 13:30:00,42.69,42.71,42.66,42.7,34200.0,28.8318,28.8453,28.8115,28.8385,34200.0
2015-01-14 13:35:00,42.7,42.71,42.67,42.67,14250.0,28.8385,28.8453,28.8183,28.8183,14250.0
2015-01-14 13:40:00,42.68,42.68,42.61,42.61,36600.0,28.825,28.825,28.7778,28.7778,36600.0
2015-01-14 13:45:00,42.63,42.71,42.61,42.66,54750.0,28.7913,28.8453,28.7778,28.8115,54750.0
2015-01-14 13:50:00,42.65,42.69,42.63,42.65,34500.0,28.8048,28.8318,28.7913,28.8048,34500.0
2015-01-14 13:55:00,42.66,42.71,42.64,42.7,32250.0,28.8115,28.8453,28.798,28.8385,32250.0
2015-01-14 14:00:00,42.7,42.83,42.67,42.81,24900.0,28.8385,28.9263,28.8183,28.9128,24900.0
2015-01-14 14:05:00,42.8,42.81,42.73,42.75,63750.0,28.9061,28.9128,28.8588,28.8723,63750.0
2015-01-14 14:10:00,42.74,42.86,42.74,42.86,30450.0,28.8656,28.9466,28.8656,28.9466,30450.0
2015-01-14 14:15:00,42.88,42.94,42.84,42.93,31650.0,28.9601,29.0006,28.9331,28.9939,31650.0
2015-01-14 14:20:00,42.94,42.95,42.87,42.87,29550.0,29.0006,29.0074,28.9534,28.9534,29550.0
2015-01-14 14:25:00,42.89,43.03,42.87,42.97,29400.0,28.9669,29.0614,28.9534,29.0209,29400.0
2015-01-14 14:30:00,42.99,43.09,42.95,43.02,21600.0,29.0344,29.1019,29.0074,29.0547,21600.0
2015-01-14 14:35:00,43.05,43.07,42.95,42.97,16800.0,29.0749,29.0884,29.0074,29.0209,16800.0
2015-01-14 14:40:00,42.97,43.03,42.91,42.93,20700.0,29.0209,29.0614,28.9804,28.9939,20700.0
2015-01-14 14:45:00,42.96,43.03,42.95,43.03,47850.0,29.0141,29.0614,29.0074,29.0614,47850.0
2015-01-14 14:50:00,43.03,43.03,42.93,42.96,75300.0,29.0614,29.0614,28.9939,29.0141,75300.0
2015-01-14 14:55:00,42.95,42.99,42.92,42.93,21150.0,29.0074,29.0344,28.9871,28.9939,21150.0
2015-01-14 15:00:00,42.93,43.03,42.93,42.99,28500.0,28.9939,29.0614,28.9939,29.0344,28500.0
2015-01-14 15:05:00,43.01,43.07,43.0,43.04,24150.0,29.0479,29.0884,29.0412,29.0682,24150.0
2015-01-14 15:10:00,43.04,43.09,43.01,43.07,84900.0,29.0682,29.1019,29.0479,29.0884,84900.0
2015-01-14 15:15:00,43.08,43.26,43.07,43.23,56550.0,29.0952,29.2168,29.0884,29.1965,56550.0
2015-01-14 15:20:00,43.23,43.31,43.19,43.23,37500.0,29.1965,29.2505,29.1695,29.1965,37500.0
2015-01-14 15:25:00,43.22,43.24,43.14,43.22,37350.0,29.1897,29.2032,29.1357,29.1897,37350.0
2015-01-14 15:30:00,43.23,43.28,43.08,43.1,33600.0,29.1965,29.2303,29.0952,29.1087,33600.0
2015-01-14 15:35:00,43.09,43.14,43.07,43.12,36450.0,29.1019,29.1357,29.0884,29.1222,36450.0
2015-01-14 15:40:00,43.13,43.19,43.11,43.13,33600.0,29.129,29.1695,29.1154,29.129,33600.0
2015-01-14 15:45:00,43.14,43.21,43.13,43.16,66900.0,29.1357,29.183,29.129,29.1492,66900.0
2015-01-14 15:50:00,43.17,43.21,43.16,43.19,77700.0,29.156,29.183,29.1492,29.1695,77700.0
2015-01-14 15:55:00,43.19,43.21,43.12,43.17,123000.0,29.1695,29.183,29.1222,29.156,123000.0
2015-01-15 09:30:00,43.33,43.61,43.31,43.31,46950.0,29.264,29.4531,29.2505,29.2505,46950.0
2015-01-15 09:35:00,43.31,43.34,42.89,42.93,21750.0,29.2505,29.2708,28.9669,28.9939,21750.0
2015-01-15 09:40:00,42.94,43.0,42.85,42.91,27300.0,29.0006,29.0412,28.9398,28.9804,27300.0
2015-01-15 09:45:00,42.89,42.89,42.73,42.73,28950.0,28.9669,28.9669,28.8588,28.8588,28950.0
2015-01-15 09:50:00,42.74,42.95,42.74,42.83,23100.0,28.8656,29.0074,28.8656,28.9263,23100.0
2015-01-15 09:55:00,42.82,42.84,42.7,42.84,17550.0,28.9196,28.9331,28.8385,28.9331,17550.0
2015-01-15 10:00:00,42.84,42.85,42.72,42.73,32550.0,28.9331,28.9398,28.852,28.8588,32550.0
2015-01-15 10:05:00,42.74,42.87,42.72,42.8,19800.0,28.8656,28.9534,28.852,28.9061,19800.0
2015-01-15 10:10:00,42.81,42.86,42.73,42.85,28350.0,28.9128,28.9466,28.8588,28.9398,28350.0
2015-01-15 10:15:00,42.86,43.0,42.83,42.99,46800.0,28.9466,29.0412,28.9263,29.0344,46800.0
2015-01-15 10:20:00,43.01,43.01,42.94,43.0,46350.0,29.0479,29.0479,29.0006,29.0412,46350.0
2015-01-15 10:25:00,43.0,43.09,42.99,43.09,33300.0,29.0412,29.1019,29.0344,29.1019,33300.0
2015-01-15 10:30:00,43.08,43.18,43.07,43.13,29850.0,29.0952,29.1627,29.0884,29.129,29850.0
2015-01-15 10:35:00,43.13,43.13,43.07,43.1,12750.0,29.129,29.129,29.0884,29.1087,12750.0
2015-01-15 10:40:00,43.11,43.11,43.03,43.05,28500.0,29.1154,29.1154,29.0614,29.0749,28500.0
2015-01-15 10:45:00,43.05,43.09,42.98,42.99,17700.0,29.0749,29.1019,29.0276,29.0344,17700.0
2015-01-15 10:50:00,42.99,43.03,42.96,43.0,10350.0,29.0344,29.0614,29.0141,29.0412,10350.0
2015-01-15 10:55:00,43.01,43.01,42.88,42.89,15000.0,29.0479,29.0479,28.9601,28.9669,15000.0
2015-01-15 11:00:00,42.89,42.97,42.89,42.9,14700.0,28.9669,29.0209,28.9669,28.9736,14700.0
2015-01-15 11:05:00,42.89,42.91,42.84,42.89,15600.0,28.9669,28.9804,28.9331,28.9669,15600.0
2015-01-15 11:10:00,42.91,42.97,42.89,42.93,9750.0,28.9804,29.0209,28.9669,28.9939,9750.0
2015-01-15 11:15:00,42.94,42.95,42.83,42.86,17700.0,29.0006,29.0074,28.9263,28.9466,17700.0
2015-01-15 11:20:00,42.85,42.86,42.79,42.8,18600.0,28.9398,28.9466,28.8993,28.9061,18600.0
2015-01-15 11:25:00,42.8,42.81,42.68,42.7,35250.0,28.9061,28.9128,28.825,28.8385,35250.0
2015-01-15 11:30:00,42.72,42.81,42.69,42.8,15000.0,28.852,28.9128,28.8318,28.9061,15000.0
2015-01-15 11:35:00,42.79,42.81,42.63,42.67,19350.0,28.8993,28.9128,28.7913,28.8183,19350.0
2015-01-15 11:40:00,42.67,42.82,42.65,42.82,16800.0,28.8183,28.9196,28.8048,28.9196,16800.0
2015-01-15 11:45:00,42.81,42.87,42.79,42.79,12000.0,28.9128,28.9534,28.8993,28.8993,12000.0
2015-01-15 11:50:00,42.78,42.78,42.7,42.76,15750.0,28.8926,28.8926,28.8385,28.8791,15750.0
2015-01-15 11:55:00,42.75,42.75,42.7,42.72,15750.0,28.8723,28.8723,28.8385,28.852,15750.0
2015-01-15 12:00:00,42.73,42.75,42.68,42.72,27300.0,28.8588,28.8723,28.825,28.852,27300.0
2015-01-15 12:05:00,42.71,42.75,42.71,42.73,17550.0,28.8453,28.8723,28.8453,28.8588,17550.0
2015-01-15 12:10:00,42.72,42.76,42.67,42.69,26550.0,28.852,28.8791,28.8183,28.8318,26550.0
2015-01-15 12:15:00,42.69,42.71,42.6,42.62,17400.0,28.8318,28.8453,28.771,28.7845,17400.0
2015-01-15 12:20:00,42.61,42.66,42.61,42.63,14250.0,28.7778,28.8115,28.7778,28.7913,14250.0
2015-01-15 12:25:00,42.63,42.7,42.62,42.63,23700.0,28.7913,28.8385,28.7845,28.7913,23700.0
2015-01-15 12:30:00,42.61,42.64,42.58,42.63,19050.0,28.7778,28.798,28.7575,28.7913,19050.0
2015-01-15 12:35:00,42.63,42.63,42.51,42.53,28950.0,28.7913,28.7913,28.7102,28.7237,28950.0
2015-01-15 12:40:00,42.55,42.57,42.49,42.5,23400.0,28.7372,28.7507,28.6967,28.7035,23400.0
2015-01-15 12:45:00,42.49,42.51,42.43,42.51,16050.0,28.6967,28.7102,28.6562,28.7102,16050.0
2015-01-15 12:50:00,42.51,42.59,42.47,42.59,18150.0,28.7102,28.7643,28.6832,28.7643,18150.0
2015-01-15 12:55:00,42.59,42.61,42.55,42.58,6450.0,28.7643,28.7778,28.7372,28.7575,6450.0
2015-01-15 13:00:00,42.58,42.67,42.54,42.67,15150.0,28.7575,28.8183,28.7305,28.8183,15150.0
2015-01-15 13:05:00,42.67,42.72,42.63,42.68,10350.0,28.8183,28.852,28.7913,28.825,10350.0
2015-01-15 13:10:00,42.68,42.75,42.68,42.74,16500.0,28.825,28.8723,28.825,28.8656,16500.0
2015-01-15 13:15:00,42.72,42.76,42.69,42.74,17250.0,28.852,28.8791,28.8318,28.8656,17250.0
2015-01-15 13:20:00,42.72,42.73,42.64,42.65,15900.0,28.852,28.8588,28.798,28.8048,15900.0
2015-01-15 13:25:00,42.67,42.67,42.54,42.57,58350.0,28.8183,28.8183,28.7305,28.7507,58350.0
2015-01-15 13:30:00,42.57,42.61,42.54,42.57,26850.0,28.7507,28.7778,28.7305,28.7507,26850.0
2015-01-15 13:35:00,42.58,42.61,42.52,42.53,35550.0,28.7575,28.7778,28.717,28.7237,35550.0
2015-01-15 13:40:00,42.55,42.56,42.47,42.47,30900.0,28.7372,28.744,28.6832,28.6832,30900.0
2015-01-15 13:45:00,42.48,42.54,42.47,42.53,22650.0,28.69,28.7305,28.6832,28.7237,22650.0
2015-01-15 13:50:00,42.55,42.67,42.53,42.65,21900.0,28.7372,28.8183,28.7237,28.8048,21900.0
2015-01-15 13:55:00,42.64,42.65,42.51,42.53,39150.0,28.798,28.8048,28.7102,28.7237,39150.0
2015-01-15 14:00:00,42.51,42.51,42.46,42.51,25950.0,28.7102,28.7102,28.6765,28.7102,25950.0
2015-01-15 14:05:00,42.51,42.55,42.48,42.53,20550.0,28.7102,28.7372,28.69,28.7237,20550.0
2015-01-15 14:10:00,42.52,42.53,42.45,42.49,18450.0,28.717,28.7237,28.6697,28.6967,18450.0
2015-01-15 14:15:00,42.49,42.57,42.49,42.51,16950.0,28.6967,28.7507,28.6967,28.7102,16950.0
2015-01-15 14:20:00,42.51,42.51,42.42,42.45,25800.0,28.7102,28.7102,28.6494,28.6697,25800.0
2015-01-15 14:25:00,42.46,42.49,42.43,42.45,25350.0,28.6765,28.6967,28.6562,28.6697,25350.0
2015-01-15 14:30:00,42.44,42.51,42.43,42.51,21000.0,28.6629,28.7102,28.6562,28.7102,21000.0
2015-01-15 14:35:00,42.53,42.55,42.47,42.51,27150.0,28.7237,28.7372,28.6832,28.7102,27150.0
2015-01-15 14:40:00,42.52,42.55,42.49,42.52,21900.0,28.717,28.7372,28.6967,28.717,21900.0
2015-01-15 14:45:00,42.51,42.53,42.47,42.48,26100.0,28.7102,28.7237,28.6832,28.69,26100.0
2015-01-15 14:50:00,42.47,42.5,42.47,42.49,31650.0,28.6832,28.7035,28.6832,28.6967,31650.0
2015-01-15 14:55:00,42.48,42.54,42.46,42.53,38700.0,28.69,28.7305,28.6765,28.7237,38700.0
2015-01-15 15:00:00,42.51,42.54,42.48,42.48,19800.0,28.7102,28.7305,28.69,28.69,19800.0
2015-01-15 15:05:00,42.48,42.48,42.41,42.41,34350.0,28.69,28.69,28.6427,28.6427,34350.0
2015-01-15 15:10:00,42.41,42.41,42.32,42.33,46950.0,28.6427,28.6427,28.5819,28.5887,46950.0
2015-01-15 15:15:00,42.33,42.36,42.28,42.36,36150.0,28.5887,28.6089,28.5549,28.6089,36150.0
2015-01-15 15:20:00,42.36,42.36,42.32,42.33,31200.0,28.6089,28.6089,28.5819,28.5887,31200.0
2015-01-15 15:25:00,42.35,42.46,42.35,42.45,48600.0,28.6022,28.6765,28.6022,28.6697,48600.0
2015-01-15 15:30:00,42.44,42.49,42.37,42.47,46350.0,28.6629,28.6967,28.6157,28.6832,46350.0
2015-01-15 15:35:00,42.46,42.46,42.39,42.41,45600.0,28.6765,28.6765,28.6292,28.6427,45600.0
2015-01-15 15:40:00,42.4,42.47,42.38,42.43,47550.0,28.6359,28.6832,28.6224,28.6562,47550.0
2015-01-15 15:45:00,42.42,42.43,42.33,42.36,65400.0,28.6494,28.6562,28.5887,28.6089,65400.0
2015-01-15 15:50:00,42.36,42.36,42.26,42.27,166650.0,28.6089,28.6089,28.5414,28.5481,166650.0
2015-01-15 15:55:00,42.26,42.29,42.21,42.24,209700.0,28.5414,28.5616,28.5076,28.5279,209700.0
2015-01-16 09:30:00,42.17,42.54,42.07,42.53,244350.0,28.4806,28.7305,28.4131,28.7237,244350.0
2015-01-16 09:35:00,42.52,42.55,42.29,42.33,26100.0,28.717,28.7372,28.5616,28.5887,26100.0
2015-01-16 09:40:00,42.36,42.45,42.25,42.32,46050.0,28.6089,28.6697,28.5346,28.5819,46050.0
2015-01-16 09:45:00,42.33,42.37,42.22,42.32,34050.0,28.5887,28.6157,28.5144,28.5819,34050.0
2015-01-16 09:50:00,42.29,42.34,42.17,42.18,20700.0,28.5616,28.5954,28.4806,28.4873,20700.0
2015-01-16 09:55:00,42.17,42.23,42.09,42.23,97200.0,28.4806,28.5211,28.4266,28.5211,97200.0
2015-01-16 10:00:00,42.23,42.41,42.23,42.31,54900.0,28.5211,28.6427,28.5211,28.5751,54900.0
2015-01-16 10:05:00,42.31,42.34,42.19,42.19,47100.0,28.5751,28.5954,28.4941,28.4941,47100.0
2015-01-16 10:10:00,42.21,42.22,42.07,42.07,20250.0,28.5076,28.5144,28.4131,28.4131,20250.0
2015-01-16 10:15:00,42.09,42.19,42.05,42.17,47850.0,28.4266,28.4941,28.3995,28.4806,47850.0
2015-01-16 10:20:00,42.17,42.25,42.13,42.23,45750.0,28.4806,28.5346,28.4536,28.5211,45750.0
2015-01-16 10:25:00,42.22,42.47,42.22,42.41,72900.0,28.5144,28.6832,28.5144,28.6427,72900.0
2015-01-16 10:30:00,42.41,42.53,42.38,42.44,16350.0,28.6427,28.7237,28.6224,28.6629,16350.0
2015-01-16 10:35:00,42.46,42.47,42.39,42.43,13050.0,28.6765,28.6832,28.6292,28.6562,13050.0
2015-01-16 10:40:00,42.44,42.48,42.41,42.43,10500.0,28.6629,28.69,28.6427,28.6562,10500.0
2015-01-16 10:45:00,42.45,42.46,42.36,42.37,28200.0,28.6697,28.6765,28.6089,28.6157,28200.0
2015-01-16 10:50:00,42.37,42.44,42.33,42.44,38100.0,28.6157,28.6629,28.5887,28.6629,38100.0
2015-01-16 10:55:00,42.43,42.58,42.41,42.56,19050.0,28.6562,28.7575,28.6427,28.744,19050.0
2015-01-16 11:00:00,42.57,42.57,42.49,42.49,27450.0,28.7507,28.7507,28.6967,28.6967,27450.0
2015-01-16 11:05:00,42.49,42.49,42.4,42.42,30000.0,28.6967,28.6967,28.6359,28.6494,30000.0
2015-01-16 11:10:00,42.41,42.41,42.35,42.37,8850.0,28.6427,28.6427,28.6022,28.6157,8850.0
2015-01-16 11:15:00,42.35,42.45,42.34,42.43,25350.0,28.6022,28.6697,28.5954,28.6562,25350.0
2015-01-16 11:20:00,42.42,42.45,42.41,42.43,21750.0,28.6494,28.6697,28.6427,28.6562,21750.0
2015-01-16 11:25:00,42.43,42.46,42.41,42.43,36150.0,28.6562,28.6765,28.6427,28.6562,36150.0
2015-01-16 11:30:00,42.43,42.46,42.41,42.45,15300.0,28.6562,28.6765,28.6427,28.6697,15300.0
2015-01-16 11:35:00,42.45,42.55,42.44,42.55,14250.0,28.6697,28.7372,28.6629,28.7372,14250.0
2015-01-16 11:40:00,42.55,42.57,42.51,42.53,8700.0,28.7372,28.7507,28.7102,28.7237,8700.0
2015-01-16 11:45:00,42.52,42.53,42.46,42.49,11700.0,28.717,28.7237,28.6765,28.6967,11700.0
2015-01-16 11:50:00,42.46,42.47,42.42,42.45,12300.0,28.6765,28.6832,28.6494,28.6697,12300.0
2015-01-16 11:55:00,42.45,42.48,42.43,42.44,10500.0,28.6697,28.69,28.6562,28.6629,10500.0
2015-01-16 12:00:00,42.45,42.51,42.45,42.51,13650.0,28.6697,28.7102,28.6697,28.7102,13650.0
2015-01-16 12:05:00,42.51,42.53,42.43,42.44,11850.0,28.7102,28.7237,28.6562,28.6629,11850.0
2015-01-16 12:10:00,42.44,42.5,42.43,42.5,8550.0,28.6629,28.7035,28.6562,28.7035,8550.0
2015-01-16 12:15:00,42.49,42.52,42.49,42.51,3450.0,28.6967,28.717,28.6967,28.7102,3450.0
2015-01-16 12:20:00,42.51,42.51,42.45,42.45,10200.0,28.7102,28.7102,28.6697,28.6697,10200.0
2015-01-16 12:25:00,42.45,42.52,42.44,42.49,13650.0,28.6697,28.717,28.6629,28.6967,13650.0
2015-01-16 12:30:00,42.48,42.53,42.48,42.53,5550.0,28.69,28.7237,28.69,28.7237,5550.0
2015-01-16 12:35:00,42.53,42.55,42.53,42.55,9300.0,28.7237,28.7372,28.7237,28.7372,9300.0
2015-01-16 12:40:00,42.56,42.67,42.56,42.67,22800.0,28.744,28.8183,28.744,28.8183,22800.0
2015-01-16 12:45:00,42.67,42.67,42.61,42.65,14700.0,28.8183,28.8183,28.7778,28.8048,14700.0
2015-01-16 12:50:00,42.64,42.71,42.64,42.69,17850.0,28.798,28.8453,28.798,28.8318,17850.0
2015-01-16 12:55:00,42.67,42.68,42.65,42.66,10500.0,28.8183,28.825,28.8048,28.8115,10500.0
2015-01-16 13:00:00,42.66,42.67,42.61,42.63,16350.0,28.8115,28.8183,28.7778,28.7913,16350.0
2015-01-16 13:05:00,42.63,42.67,42.61,42.63,27750.0,28.7913,28.8183,28.7778,28.7913,27750.0
2015-01-16 13:10:00,42.63,42.65,42.61,42.63,19650.0,28.7913,28.8048,28.7778,28.7913,19650.0
2015-01-16 13:15:00,42.63,42.68,42.63,42.64,22800.0,28.7913,28.825,28.7913,28.798,22800.0
2015-01-16 13:20:00,42.64,42.67,42.61,42.65,20100.0,28.798,28.8183,28.7778,28.8048,20100.0
2015-01-16 13:25:00,42.65,42.66,42.57,42.61,8250.0,28.8048,28.8115,28.7507,28.7778,8250.0
2015-01-16 13:30:00,42.63,42.67,42.61,42.67,10050.0,28.7913,28.8183,28.7778,28.8183,10050.0
2015-01-16 13:35:00,42.69,42.71,42.66,42.71,5400.0,28.8318,28.8453,28.8115,28.8453,5400.0
2015-01-16 13:40:00,42.69,42.73,42.68,42.73,18150.0,28.8318,28.8588,28.825,28.8588,18150.0
2015-01-16 13:45:00,42.73,42.77,42.69,42.77,13050.0,28.8588,28.8858,28.8318,28.8858,13050.0
2015-01-16 13:50:00,42.77,42.79,42.74,42.78,10650.0,28.8858,28.8993,28.8656,28.8926,10650.0
2015-01-16 13:55:00,42.78,42.8,42.78,42.79,14700.0,28.8926,28.9061,28.8926,28.8993,14700.0
2015-01-16 14:00:00,42.79,42.81,42.78,42.79,19200.0,28.8993,28.9128,28.8926,28.8993,19200.0
2015-01-16 14:05:00,42.79,42.83,42.79,42.81,16650.0,28.8993,28.9263,28.8993,28.9128,16650.0
2015-01-16 14:10:00,42.81,42.81,42.75,42.76,23550.0,28.9128,28.9128,28.8723,28.8791,23550.0
2015-01-16 14:15:00,42.76,42.82,42.76,42.8,54450.0,28.8791,28.9196,28.8791,28.9061,54450.0
2015-01-16 14:20:00,42.79,42.82,42.79,42.81,10050.0,28.8993,28.9196,28.8993,28.9128,10050.0
2015-01-16 14:25:00,42.81,42.83,42.78,42.79,26700.0,28.9128,28.9263,28.8926,28.8993,26700.0
2015-01-16 14:30:00,42.8,42.81,42.77,42.8,16950.0,28.9061,28.9128,28.8858,28.9061,16950.0
2015-01-16 14:35:00,42.8,42.83,42.75,42.77,23550.0,28.9061,28.9263,28.8723,28.8858,23550.0
2015-01-16 14:40:00,42.77,42.85,42.77,42.81,18450.0,28.8858,28.9398,28.8858,28.9128,18450.0
2015-01-16 14:45:00,42.81,42.83,42.78,42.8,14400.0,28.9128,28.9263,28.8926,28.9061,14400.0
2015-01-16 14:50:00,42.81,42.87,42.79,42.85,29700.0,28.9128,28.9534,28.8993,28.9398,29700.0
2015-01-16 14:55:00,42.84,42.86,42.83,42.84,24450.0,28.9331,28.9466,28.9263,28.9331,24450.0
2015-01-16 15:00:00,42.83,42.83,42.79,42.82,31350.0,28.9263,28.9263,28.8993,28.9196,31350.0
2015-01-16 15:05:00,42.82,42.83,42.79,42.81,22650.0,28.9196,28.9263,28.8993,28.9128,22650.0
2015-01-16 15:10:00,42.81,42.81,42.77,42.78,20550.0,28.9128,28.9128,28.8858,28.8926,20550.0
2015-01-16 15:15:00,42.78,42.82,42.76,42.8,26250.0,28.8926,28.9196,28.8791,28.9061,26250.0
2015-01-16 15:20:00,42.79,42.86,42.79,42.85,24300.0,28.8993,28.9466,28.8993,28.9398,24300.0
2015-01-16 15:25:00,42.86,42.86,42.83,42.85,19350.0,28.9466,28.9466,28.9263,28.9398,19350.0
2015-01-16 15:30:00,42.85,42.88,42.84,42.87,52200.0,28.9398,28.9601,28.9331,28.9534,52200.0
2015-01-16 15:35:00,42.87,42.93,42.86,42.93,28650.0,28.9534,28.9939,28.9466,28.9939,28650.0
2015-01-16 15:40:00,42.93,42.97,42.91,42.96,38700.0,28.9939,29.0209,28.9804,29.0141,38700.0
2015-01-16 15:45:00,42.96,43.03,42.95,43.0,49350.0,29.0141,29.0614,29.0074,29.0412,49350.0
2015-01-16 15:50:00,43.01,43.04,43.0,43.04,88950.0,29.0479,29.0682,29.0412,29.0682,88950.0
2015-01-16 15:55:00,43.04,43.05,42.99,43.0,225300.0,29.0682,29.0749,29.0344,29.0412,225300.0
2015-01-20 09:30:00,43.15,43.27,43.07,43.19,56850.0,29.1425,29.2235,29.0884,29.1695,56850.0
2015-01-20 09:35:00,43.18,43.18,42.91,42.99,23700.0,29.1627,29.1627,28.9804,29.0344,23700.0
2015-01-20 09:40:00,42.94,42.96,42.85,42.93,24150.0,29.0006,29.0141,28.9398,28.9939,24150.0
2015-01-20 09:45:00,42.93,42.97,42.76,42.78,38400.0,28.9939,29.0209,28.8791,28.8926,38400.0
2015-01-20 09:50:00,42.77,42.81,42.72,42.77,41100.0,28.8858,28.9128,28.852,28.8858,41100.0
2015-01-20 09:55:00,42.77,42.79,42.67,42.72,24900.0,28.8858,28.8993,28.8183,28.852,24900.0
2015-01-20 10:00:00,42.71,42.8,42.71,42.78,25950.0,28.8453,28.9061,28.8453,28.8926,25950.0
2015-01-20 10:05:00,42.77,42.89,42.75,42.87,24600.0,28.8858,28.9669,28.8723,28.9534,24600.0
2015-01-20 10:10:00,42.88,42.89,42.83,42.89,19950.0,28.9601,28.9669,28.9263,28.9669,19950.0
2015-01-20 10:15:00,42.88,42.93,42.83,42.87,27000.0,28.9601,28.9939,28.9263,28.9534,27000.0
2015-01-20 10:20:00,42.89,42.96,42.89,42.95,26400.0,28.9669,29.0141,28.9669,29.0074,26400.0
2015-01-20 10:25:00,42.96,42.99,42.91,42.93,18450.0,29.0141,29.0344,28.9804,28.9939,18450.0
2015-01-20 10:30:00,42.95,42.95,42.79,42.79,16650.0,29.0074,29.0074,28.8993,28.8993,16650.0
2015-01-20 10:35:00,42.79,42.86,42.78,42.78,16350.0,28.8993,28.9466,28.8926,28.8926,16350.0
2015-01-20 10:40:00,42.78,42.81,42.73,42.79,43500.0,28.8926,28.9128,28.8588,28.8993,43500.0
2015-01-20 10:45:00,42.8,42.89,42.8,42.87,17100.0,28.9061,28.9669,28.9061,28.9534,17100.0
2015-01-20 10:50:00,42.87,42.89,42.83,42.89,13800.0,28.9534,28.9669,28.9263,28.9669,13800.0
2015-01-20 10:55:00,42.9,42.9,42.82,42.83,21000.0,28.9736,28.9736,28.9196,28.9263,21000.0
2015-01-20 11:00:00,42.81,42.83,42.75,42.82,22950.0,28.9128,28.9263,28.8723,28.9196,22950.0
2015-01-20 11:05:00,42.82,42.89,42.79,42.89,15300.0,28.9196,28.9669,28.8993,28.9669,15300.0
2015-01-20 11:10:00,42.88,42.88,42.82,42.87,12150.0,28.9601,28.9601,28.9196,28.9534,12150.0
2015-01-20 11:15:00,42.87,42.87,42.79,42.83,13050.0,28.9534,28.9534,28.8993,28.9263,13050.0
2015-01-20 11:20:00,42.83,42.89,42.83,42.85,19650.0,28.9263,28.9669,28.9263,28.9398,19650.0
2015-01-20 11:25:00,42.82,42.84,42.79,42.82,12750.0,28.9196,28.9331,28.8993,28.9196,12750.0
2015-01-20 11:30:00,42.82,42.84,42.79,42.8,17700.0,28.9196,28.9331,28.8993,28.9061,17700.0
2015-01-20 11:35:00,42.8,42.83,42.76,42.79,11700.0,28.9061,28.9263,28.8791,28.8993,11700.0
2015-01-20 11:40:00,42.79,42.8,42.73,42.74,15300.0,28.8993,28.9061,28.8588,28.8656,15300.0
2015-01-20 11:45:00,42.73,42.75,42.65,42.67,21900.0,28.8588,28.8723,28.8048,28.8183,21900.0
2015-01-20 11:50:00,42.66,42.71,42.65,42.7,16050.0,28.8115,28.8453,28.8048,28.8385,16050.0
2015-01-20 11:55:00,42.7,42.77,42.69,42.73,13350.0,28.8385,28.8858,28.8318,28.8588,13350.0
2015-01-20 12:00:00,42.75,42.75,42.73,42.74,11400.0,28.8723,28.8723,28.8588,28.8656,11400.0
2015-01-20 12:05:00,42.73,42.78,42.71,42.77,11850.0,28.8588,28.8926,28.8453,28.8858,11850.0
2015-01-20 12:10:00,42.77,42.82,42.77,42.8,12600.0,28.8858,28.9196,28.8858,28.9061,12600.0
2015-01-20 12:15:00,42.81,42.82,42.76,42.77,34800.0,28.9128,28.9196,28.8791,28.8858,34800.0
2015-01-20 12:20:00,42.77,42.79,42.77,42.77,7350.0,28.8858,28.8993,28.8858,28.8858,7350.0
2015-01-20 12:25:00,42.77,42.81,42.76,42.81,7350.0,28.8858,28.9128,28.8791,28.9128,7350.0
2015-01-20 12:30:00,42.81,42.82,42.79,42.79,9600.0,28.9128,28.9196,28.8993,28.8993,9600.0
2015-01-20 12:35:00,42.79,42.79,42.75,42.79,9450.0,28.8993,28.8993,28.8723,28.8993,9450.0
2015-01-20 12:40:00,42.81,42.85,42.81,42.84,7500.0,28.9128,28.9398,28.9128,28.9331,7500.0
2015-01-20 12:45:00,42.85,42.89,42.84,42.84,8100.0,28.9398,28.9669,28.9331,28.9331,8100.0
2015-01-20 12:50:00,42.85,42.86,42.79,42.79,11100.0,28.9398,28.9466,28.8993,28.8993,11100.0
2015-01-20 12:55:00,42.8,42.83,42.79,42.83,8400.0,28.9061,28.9263,28.8993,28.9263,8400.0
2015-01-20 13:00:00,42.82,42.86,42.8,42.85,5850.0,28.9196,28.9466,28.9061,28.9398,5850.0
2015-01-20 13:05:00,42.85,42.87,42.73,42.75,16200.0,28.9398,28.9534,28.8588,28.8723,16200.0
2015-01-20 13:10:00,42.74,42.83,42.73,42.79,9750.0,28.8656,28.9263,28.8588,28.8993,9750.0
2015-01-20 13:15:00,42.8,42.84,42.8,42.84,7350.0,28.9061,28.9331,28.9061,28.9331,7350.0
2015-01-20 13:20:00,42.85,42.95,42.85,42.9,17100.0,28.9398,29.0074,28.9398,28.9736,17100.0
2015-01-20 13:25:00,42.9,42.91,42.87,42.87,7650.0,28.9736,28.9804,28.9534,28.9534,7650.0
2015-01-20 13:30:00,42.87,42.91,42.87,42.89,12750.0,28.9534,28.9804,28.9534,28.9669,12750.0
2015-01-20 13:35:00,42.87,42.89,42.87,42.89,8700.0,28.9534,28.9669,28.9534,28.9669,8700.0
2015-01-20 13:40:00,42.89,42.89,42.83,42.85,11100.0,28.9669,28.9669,28.9263,28.9398,11100.0
2015-01-20 13:45:00,42.84,42.88,42.84,42.85,20100.0,28.9331,28.9601,28.9331,28.9398,20100.0
2015-01-20 13:50:00,42.85,42.85,42.81,42.83,16650.0,28.9398,28.9398,28.9128,28.9263,16650.0
2015-01-20 13:55:00,42.84,42.85,42.79,42.81,13200.0,28.9331,28.9398,28.8993,28.9128,13200.0
2015-01-20 14:00:00,42.81,42.89,42.81,42.87,16350.0,28.9128,28.9669,28.9128,28.9534,16350.0
2015-01-20 14:05:00,42.86,42.87,42.83,42.86,17250.0,28.9466,28.9534,28.9263,28.9466,17250.0
2015-01-20 14:10:00,42.86,42.86,42.81,42.81,17550.0,28.9466,28.9466,28.9128,28.9128,17550.0
2015-01-20 14:15:00,42.81,42.82,42.79,42.81,15750.0,28.9128,28.9196,28.8993,28.9128,15750.0
2015-01-20 14:20:00,42.81,42.83,42.79,42.81,12900.0,28.9128,28.9263,28.8993,28.9128,12900.0
2015-01-20 14:25:00,42.81,42.82,42.77,42.81,17850.0,28.9128,28.9196,28.8858,28.9128,17850.0
2015-01-20 14:30:00,42.81,42.95,42.81,42.95,19350.0,28.9128,29.0074,28.9128,29.0074,19350.0
2015-01-20 14:35:00,42.95,42.99,42.93,42.98,11100.0,29.0074,29.0344,28.9939,29.0276,11100.0
2015-01-20 14:40:00,42.99,43.05,42.99,43.03,16350.0,29.0344,29.0749,29.0344,29.0614,16350.0
2015-01-20 14:45:00,43.02,43.03,42.99,43.02,22500.0,29.0547,29.0614,29.0344,29.0547,22500.0
2015-01-20 14:50:00,43.02,43.03,42.99,42.99,17100.0,29.0547,29.0614,29.0344,29.0344,17100.0
2015-01-20 14:55:00,42.99,43.03,42.98,43.03,32850.0,29.0344,29.0614,29.0276,29.0614,32850.0
2015-01-20 15:00:00,43.05,43.05,42.99,43.01,21900.0,29.0749,29.0749,29.0344,29.0479,21900.0
2015-01-20 15:05:00,43.01,43.05,43.0,43.05,16650.0,29.0479,29.0749,29.0412,29.0749,16650.0
2015-01-20 15:10:00,43.05,43.05,43.01,43.03,13950.0,29.0749,29.0749,29.0479,29.0614,13950.0
2015-01-20 15:15:00,43.03,43.08,43.01,43.05,32700.0,29.0614,29.0952,29.0479,29.0749,32700.0
2015-01-20 15:20:00,43.06,43.07,43.0,43.02,19800.0,29.0817,29.0884,29.0412,29.0547,19800.0
2015-01-20 15:25:00,43.02,43.05,43.0,43.01,19200.0,29.0547,29.0749,29.0412,29.0479,19200.0
2015-01-20 15:30:00,43.01,43.02,42.93,42.96,28500.0,29.0479,29.0547,28.9939,29.0141,28500.0
2015-01-20 15:35:00,42.96,43.0,42.95,42.97,23850.0,29.0141,29.0412,29.0074,29.0209,23850.0
2015-01-20 15:40:00,42.97,43.04,42.97,43.04,24600.0,29.0209,29.0682,29.0209,29.0682,24600.0
2015-01-20 15:45:00,43.05,43.05,43.02,43.02,33150.0,29.0749,29.0749,29.0547,29.0547,33150.0
2015-01-20 15:50:00,43.03,43.04,42.94,42.95,60600.0,29.0614,29.0682,29.0006,29.0074,60600.0
2015-01-20 15:55:00,42.95,43.0,42.94,42.99,109050.0,29.0074,29.0412,29.0006,29.0344,109050.0
2015-01-21 09:30:00,42.72,42.89,42.69,42.77,32100.0,28.852,28.9669,28.8318,28.8858,32100.0
2015-01-21 09:35:00,42.72,43.1,42.72,43.07,27300.0,28.852,29.1087,28.852,29.0884,27300.0
2015-01-21 09:40:00,43.15,43.21,42.99,43.01,27450.0,29.1425,29.183,29.0344,29.0479,27450.0
2015-01-21 09:45:00,42.99,43.02,42.8,42.87,25050.0,29.0344,29.0547,28.9061,28.9534,25050.0
2015-01-21 09:50:00,42.88,42.95,42.73,42.79,39450.0,28.9601,29.0074,28.8588,28.8993,39450.0
2015-01-21 09:55:00,42.77,42.87,42.62,42.72,37650.0,28.8858,28.9534,28.7845,28.852,37650.0
2015-01-21 10:00:00,42.7,42.84,42.69,42.81,24150.0,28.8385,28.9331,28.8318,28.9128,24150.0
2015-01-21 10:05:00,42.8,42.91,42.77,42.78,23400.0,28.9061,28.9804,28.8858,28.8926,23400.0
2015-01-21 10:10:00,42.78,42.92,42.75,42.92,30450.0,28.8926,28.9871,28.8723,28.9871,30450.0
2015-01-21 10:15:00,42.92,43.05,42.9,43.04,19950.0,28.9871,29.0749,28.9736,29.0682,19950.0
2015-01-21 10:20:00,43.03,43.05,42.95,42.99,17250.0,29.0614,29.0749,29.0074,29.0344,17250.0
2015-01-21 10:25:00,43.01,43.13,42.99,43.13,50700.0,29.0479,29.129,29.0344,29.129,50700.0
2015-01-21 10:30:00,43.13,43.23,43.13,43.2,36300.0,29.129,29.1965,29.129,29.1762,36300.0
2015-01-21 10:35:00,43.2,43.23,43.18,43.2,26700.0,29.1762,29.1965,29.1627,29.1762,26700.0
2015-01-21 10:40:00,43.19,43.25,43.19,43.23,24450.0,29.1695,29.21,29.1695,29.1965,24450.0
2015-01-21 10:45:00,43.23,43.33,43.19,43.33,30150.0,29.1965,29.264,29.1695,29.264,30150.0
2015-01-21 10:50:00,43.34,43.5,43.31,43.48,39000.0,29.2708,29.3788,29.2505,29.3653,39000.0
2015-01-21 10:55:00,43.49,43.49,43.42,43.43,19200.0,29.3721,29.3721,29.3248,29.3316,19200.0
2015-01-21 11:00:00,43.45,43.52,43.45,43.45,28050.0,29.3451,29.3924,29.3451,29.3451,28050.0
2015-01-21 11:05:00,43.46,43.49,43.43,43.46,70950.0,29.3518,29.3721,29.3316,29.3518,70950.0
2015-01-21 11:10:00,43.45,43.47,43.43,43.47,14100.0,29.3451,29.3586,29.3316,29.3586,14100.0
2015-01-21 11:15:00,43.46,43.46,43.35,43.35,34050.0,29.3518,29.3518,29.2775,29.2775,34050.0
2015-01-21 11:20:00,43.35,43.35,43.29,43.33,58500.0,29.2775,29.2775,29.237,29.264,58500.0
2015-01-21 11:25:00,43.33,43.38,43.31,43.38,9600.0,29.264,29.2978,29.2505,29.2978,9600.0
2015-01-21 11:30:00,43.37,43.39,43.33,43.33,11850.0,29.291,29.3046,29.264,29.264,11850.0
2015-01-21 11:35:00,43.32,43.35,43.23,43.25,13350.0,29.2573,29.2775,29.1965,29.21,13350.0
2015-01-21 11:40:00,43.24,43.26,43.23,43.26,5850.0,29.2032,29.2168,29.1965,29.2168,5850.0
2015-01-21 11:45:00,43.26,43.32,43.26,43.32,5850.0,29.2168,29.2573,29.2168,29.2573,5850.0
2015-01-21 11:50:00,43.31,43.36,43.31,43.32,10950.0,29.2505,29.2843,29.2505,29.2573,10950.0
2015-01-21 11:55:00,43.33,43.35,43.3,43.3,8250.0,29.264,29.2775,29.2438,29.2438,8250.0
2015-01-21 12:00:00,43.29,43.32,43.28,43.29,7050.0,29.237,29.2573,29.2303,29.237,7050.0
2015-01-21 12:05:00,43.29,43.32,43.26,43.27,9900.0,29.237,29.2573,29.2168,29.2235,9900.0
2015-01-21 12:10:00,43.27,43.31,43.26,43.31,6750.0,29.2235,29.2505,29.2168,29.2505,6750.0
2015-01-21 12:15:00,43.32,43.33,43.3,43.31,8400.0,29.2573,29.264,29.2438,29.2505,8400.0
2015-01-21 12:20:00,43.3,43.34,43.3,43.33,11850.0,29.2438,29.2708,29.2438,29.264,11850.0
2015-01-21 12:25:00,43.33,43.33,43.3,43.32,2850.0,29.264,29.264,29.2438,29.2573,2850.0
2015-01-21 12:30:00,43.35,43.36,43.29,43.29,9150.0,29.2775,29.2843,29.237,29.237,9150.0
2015-01-21 12:35:00,43.3,43.31,43.26,43.27,5250.0,29.2438,29.2505,29.2168,29.2235,5250.0
2015-01-21 12:40:00,43.26,43.29,43.25,43.25,10050.0,29.2168,29.237,29.21,29.21,10050.0
2015-01-21 12:45:00,43.25,43.3,43.25,43.27,5250.0,29.21,29.2438,29.21,29.2235,5250.0
2015-01-21 12:50:00,43.27,43.29,43.15,43.18,36300.0,29.2235,29.237,29.1425,29.1627,36300.0
2015-01-21 12:55:00,43.18,43.22,43.18,43.21,10050.0,29.1627,29.1897,29.1627,29.183,10050.0
2015-01-21 13:00:00,43.2,43.24,43.19,43.22,19950.0,29.1762,29.2032,29.1695,29.1897,19950.0
2015-01-21 13:05:00,43.21,43.25,43.2,43.23,8100.0,29.183,29.21,29.1762,29.1965,8100.0
2015-01-21 13:10:00,43.23,43.23,43.16,43.19,27750.0,29.1965,29.1965,29.1492,29.1695,27750.0
2015-01-21 13:15:00,43.19,43.21,43.18,43.19,6600.0,29.1695,29.183,29.1627,29.1695,6600.0
2015-01-21 13:20:00,43.19,43.2,43.17,43.17,6750.0,29.1695,29.1762,29.156,29.156,6750.0
2015-01-21 13:25:00,43.18,43.19,43.12,43.15,17550.0,29.1627,29.1695,29.1222,29.1425,17550.0
2015-01-21 13:30:00,43.13,43.15,43.07,43.09,37500.0,29.129,29.1425,29.0884,29.1019,37500.0
2015-01-21 13:35:00,43.08,43.17,43.05,43.17,11250.0,29.0952,29.156,29.0749,29.156,11250.0
2015-01-21 13:40:00,43.16,43.16,43.12,43.15,8250.0,29.1492,29.1492,29.1222,29.1425,8250.0
2015-01-21 13:45:00,43.14,43.17,43.11,43.13,12750.0,29.1357,29.156,29.1154,29.129,12750.0
2015-01-21 13:50:00,43.13,43.15,43.1,43.11,18300.0,29.129,29.1425,29.1087,29.1154,18300.0
2015-01-21 13:55:00,43.11,43.11,43.02,43.04,16350.0,29.1154,29.1154,29.0547,29.0682,16350.0
2015-01-21 14:00:00,43.03,43.05,43.0,43.05,12900.0,29.0614,29.0749,29.0412,29.0749,12900.0
2015-01-21 14:05:00,43.05,43.1,43.04,43.07,16200.0,29.0749,29.1087,29.0682,29.0884,16200.0
2015-01-21 14:10:00,43.07,43.15,43.06,43.14,17100.0,29.0884,29.1425,29.0817,29.1357,17100.0
2015-01-21 14:15:00,43.15,43.2,43.14,43.16,28650.0,29.1425,29.1762,29.1357,29.1492,28650.0
2015-01-21 14:20:00,43.15,43.21,43.15,43.17,13350.0,29.1425,29.183,29.1425,29.156,13350.0
2015-01-21 14:25:00,43.18,43.21,43.15,43.17,16500.0,29.1627,29.183,29.1425,29.156,16500.0
2015-01-21 14:30:00,43.17,43.21,43.16,43.19,15300.0,29.156,29.183,29.1492,29.1695,15300.0
2015-01-21 14:35:00,43.19,43.2,43.13,43.15,19500.0,29.1695,29.1762,29.129,29.1425,19500.0
2015-01-21 14:40:00,43.15,43.2,43.12,43.2,14100.0,29.1425,29.1762,29.1222,29.1762,14100.0
2015-01-21 14:45:00,43.21,43.25,43.19,43.24,17400.0,29.183,29.21,29.1695,29.2032,17400.0
2015-01-21 14:50:00,43.25,43.25,43.21,43.23,11250.0,29.21,29.21,29.183,29.1965,11250.0
2015-01-21 14:55:00,43.23,43.29,43.22,43.25,15300.0,29.1965,29.237,29.1897,29.21,15300.0
2015-01-21 15:00:00,43.27,43.29,43.25,43.26,23250.0,29.2235,29.237,29.21,29.2168,23250.0
2015-01-21 15:05:00,43.27,43.29,43.22,43.23,31050.0,29.2235,29.237,29.1897,29.1965,31050.0
2015-01-21 15:10:00,43.23,43.27,43.2,43.25,19200.0,29.1965,29.2235,29.1762,29.21,19200.0
2015-01-21 15:15:00,43.26,43.33,43.25,43.32,28950.0,29.2168,29.264,29.21,29.2573,28950.0
2015-01-21 15:20:00,43.32,43.33,43.3,43.32,27600.0,29.2573,29.264,29.2438,29.2573,27600.0
2015-01-21 15:25:00,43.33,43.34,43.29,43.3,45150.0,29.264,29.2708,29.237,29.2438,45150.0
2015-01-21 15:30:00,43.31,43.34,43.27,43.33,41700.0,29.2505,29.2708,29.2235,29.264,41700.0
2015-01-21 15:35:00,43.33,43.36,43.31,43.33,48450.0,29.264,29.2843,29.2505,29.264,48450.0
2015-01-21 15:40:00,43.35,43.36,43.3,43.35,54150.0,29.2775,29.2843,29.2438,29.2775,54150.0
2015-01-21 15:45:00,43.36,43.45,43.35,43.44,72150.0,29.2843,29.3451,29.2775,29.3383,72150.0
2015-01-21 15:50:00,43.44,43.45,43.39,43.43,85200.0,29.3383,29.3451,29.3046,29.3316,85200.0
2015-01-21 15:55:00,43.43,43.45,43.39,43.39,138000.0,29.3316,29.3451,29.3046,29.3046,138000.0
2015-01-22 09:30:00,43.2,43.61,43.01,43.06,63900.0,29.1762,29.4531,29.0479,29.0817,63900.0
2015-01-22 09:35:00,43.03,43.07,42.85,43.05,37650.0,29.0614,29.0884,28.9398,29.0749,37650.0
2015-01-22 09:40:00,43.03,43.05,42.73,42.87,72150.0,29.0614,29.0749,28.8588,28.9534,72150.0
2015-01-22 09:45:00,42.85,42.96,42.67,42.71,58200.0,28.9398,29.0141,28.8183,28.8453,58200.0
2015-01-22 09:50:00,42.72,42.81,42.61,42.79,48600.0,28.852,28.9128,28.7778,28.8993,48600.0
2015-01-22 09:55:00,42.77,42.83,42.69,42.79,39150.0,28.8858,28.9263,28.8318,28.8993,39150.0
2015-01-22 10:00:00,42.79,42.93,42.78,42.79,39750.0,28.8993,28.9939,28.8926,28.8993,39750.0
2015-01-22 10:05:00,42.81,42.91,42.77,42.87,36900.0,28.9128,28.9804,28.8858,28.9534,36900.0
2015-01-22 10:10:00,42.87,43.0,42.85,42.97,31650.0,28.9534,29.0412,28.9398,29.0209,31650.0
2015-01-22 10:15:00,42.96,43.11,42.91,43.09,34950.0,29.0141,29.1154,28.9804,29.1019,34950.0
2015-01-22 10:20:00,43.11,43.22,43.11,43.2,32100.0,29.1154,29.1897,29.1154,29.1762,32100.0
2015-01-22 10:25:00,43.19,43.2,43.11,43.13,21750.0,29.1695,29.1762,29.1154,29.129,21750.0
2015-01-22 10:30:00,43.12,43.18,43.11,43.15,32400.0,29.1222,29.1627,29.1154,29.1425,32400.0
2015-01-22 10:35:00,43.15,43.22,43.15,43.19,22200.0,29.1425,29.1897,29.1425,29.1695,22200.0
2015-01-22 10:40:00,43.19,43.27,43.19,43.26,26400.0,29.1695,29.2235,29.1695,29.2168,26400.0
2015-01-22 10:45:00,43.27,43.33,43.25,43.31,24450.0,29.2235,29.264,29.21,29.2505,24450.0
2015-01-22 10:50:00,43.31,43.34,43.27,43.28,95700.0,29.2505,29.2708,29.2235,29.2303,95700.0
2015-01-22 10:55:00,43.27,43.37,43.27,43.31,52200.0,29.2235,29.291,29.2235,29.2505,52200.0
2015-01-22 11:00:00,43.32,43.33,43.27,43.32,24750.0,29.2573,29.264,29.2235,29.2573,24750.0
2015-01-22 11:05:00,43.31,43.31,43.27,43.29,31350.0,29.2505,29.2505,29.2235,29.237,31350.0
2015-01-22 11:10:00,43.29,43.29,43.21,43.25,21900.0,29.237,29.237,29.183,29.21,21900.0
2015-01-22 11:15:00,43.25,43.33,43.24,43.33,50400.0,29.21,29.264,29.2032,29.264,50400.0
2015-01-22 11:20:00,43.33,43.48,43.33,43.48,36000.0,29.264,29.3653,29.264,29.3653,36000.0
2015-01-22 11:25:00,43.47,43.5,43.39,43.4,33600.0,29.3586,29.3788,29.3046,29.3113,33600.0
2015-01-22 11:30:00,43.41,43.43,43.29,43.3,34950.0,29.3181,29.3316,29.237,29.2438,34950.0
2015-01-22 11:35:00,43.3,43.3,43.22,43.23,28350.0,29.2438,29.2438,29.1897,29.1965,28350.0
2015-01-22 11:40:00,43.23,43.25,43.17,43.17,30600.0,29.1965,29.21,29.156,29.156,30600.0
2015-01-22 11:45:00,43.17,43.2,43.15,43.16,17250.0,29.156,29.1762,29.1425,29.1492,17250.0
2015-01-22 11:50:00,43.16,43.17,43.08,43.09,21150.0,29.1492,29.156,29.0952,29.1019,21150.0
2015-01-22 11:55:00,43.09,43.11,43.05,43.09,60600.0,29.1019,29.1154,29.0749,29.1019,60600.0
2015-01-22 12:00:00,43.11,43.13,43.05,43.06,16200.0,29.1154,29.129,29.0749,29.0817,16200.0
2015-01-22 12:05:00,43.06,43.08,43.0,43.0,63300.0,29.0817,29.0952,29.0412,29.0412,63300.0
2015-01-22 12:10:00,43.01,43.06,42.97,43.05,32100.0,29.0479,29.0817,29.0209,29.0749,32100.0
2015-01-22 12:15:00,43.04,43.05,43.01,43.05,21150.0,29.0682,29.0749,29.0479,29.0749,21150.0
2015-01-22 12:20:00,43.05,43.06,43.02,43.04,25500.0,29.0749,29.0817,29.0547,29.0682,25500.0
2015-01-22 12:25:00,43.04,43.05,43.02,43.03,12900.0,29.0682,29.0749,29.0547,29.0614,12900.0
2015-01-22 12:30:00,43.03,43.03,42.96,43.0,18300.0,29.0614,29.0614,29.0141,29.0412,18300.0
2015-01-22 12:35:00,43.0,43.01,42.98,43.01,13200.0,29.0412,29.0479,29.0276,29.0479,13200.0
2015-01-22 12:40:00,42.99,43.01,42.98,43.01,22350.0,29.0344,29.0479,29.0276,29.0479,22350.0
2015-01-22 12:45:00,43.01,43.04,43.01,43.04,16950.0,29.0479,29.0682,29.0479,29.0682,16950.0
2015-01-22 12:50:00,43.04,43.05,42.91,42.93,27150.0,29.0682,29.0749,28.9804,28.9939,27150.0
2015-01-22 12:55:00,42.94,42.95,42.93,42.94,19350.0,29.0006,29.0074,28.9939,29.0006,19350.0
2015-01-22 13:00:00,42.95,43.05,42.92,43.05,23400.0,29.0074,29.0749,28.9871,29.0749,23400.0
2015-01-22 13:05:00,43.05,43.05,43.01,43.01,16350.0,29.0749,29.0749,29.0479,29.0479,16350.0
2015-01-22 13:10:00,43.01,43.03,42.97,42.97,11550.0,29.0479,29.0614,29.0209,29.0209,11550.0
2015-01-22 13:15:00,42.97,42.99,42.93,42.93,39900.0,29.0209,29.0344,28.9939,28.9939,39900.0
2015-01-22 13:20:00,42.93,42.97,42.91,42.95,33600.0,28.9939,29.0209,28.9804,29.0074,33600.0
2015-01-22 13:25:00,42.95,42.97,42.93,42.94,15000.0,29.0074,29.0209,28.9939,29.0006,15000.0
2015-01-22 13:30:00,42.95,43.02,42.95,43.02,20550.0,29.0074,29.0547,29.0074,29.0547,20550.0
2015-01-22 13:35:00,43.02,43.02,42.99,43.02,15000.0,29.0547,29.0547,29.0344,29.0547,15000.0
2015-01-22 13:40:00,43.02,43.12,43.01,43.1,22350.0,29.0547,29.1222,29.0479,29.1087,22350.0
2015-01-22 13:45:00,43.09,43.11,43.06,43.06,16950.0,29.1019,29.1154,29.0817,29.0817,16950.0
2015-01-22 13:50:00,43.06,43.07,43.03,43.03,37050.0,29.0817,29.0884,29.0614,29.0614,37050.0
2015-01-22 13:55:00,43.03,43.04,42.99,43.01,33150.0,29.0614,29.0682,29.0344,29.0479,33150.0
2015-01-22 14:00:00,43.01,43.07,43.0,43.05,28650.0,29.0479,29.0884,29.0412,29.0749,28650.0
2015-01-22 14:05:00,43.05,43.05,42.99,43.02,26550.0,29.0749,29.0749,29.0344,29.0547,26550.0
2015-01-22 14:10:00,43.02,43.05,43.0,43.05,15300.0,29.0547,29.0749,29.0412,29.0749,15300.0
2015-01-22 14:15:00,43.05,43.13,43.05,43.13,25800.0,29.0749,29.129,29.0749,29.129,25800.0
2015-01-22 14:20:00,43.13,43.13,43.09,43.11,20250.0,29.129,29.129,29.1019,29.1154,20250.0
2015-01-22 14:25:00,43.12,43.15,43.11,43.11,26700.0,29.1222,29.1425,29.1154,29.1154,26700.0
2015-01-22 14:30:00,43.13,43.19,43.13,43.17,74550.0,29.129,29.1695,29.129,29.156,74550.0
2015-01-22 14:35:00,43.17,43.23,43.17,43.22,28500.0,29.156,29.1965,29.156,29.1897,28500.0
2015-01-22 14:40:00,43.22,43.23,43.19,43.2,28350.0,29.1897,29.1965,29.1695,29.1762,28350.0
2015-01-22 14:45:00,43.2,43.3,43.2,43.25,39000.0,29.1762,29.2438,29.1762,29.21,39000.0
2015-01-22 14:50:00,43.25,43.31,43.24,43.31,38400.0,29.21,29.2505,29.2032,29.2505,38400.0
2015-01-22 14:55:00,43.32,43.34,43.31,43.32,46050.0,29.2573,29.2708,29.2505,29.2573,46050.0
2015-01-22 15:00:00,43.33,43.4,43.31,43.35,77700.0,29.264,29.3113,29.2505,29.2775,77700.0
2015-01-22 15:05:00,43.35,43.39,43.34,43.37,34500.0,29.2775,29.3046,29.2708,29.291,34500.0
2015-01-22 15:10:00,43.37,43.38,43.29,43.3,62550.0,29.291,29.2978,29.237,29.2438,62550.0
2015-01-22 15:15:00,43.31,43.35,43.31,43.33,58650.0,29.2505,29.2775,29.2505,29.264,58650.0
2015-01-22 15:20:00,43.33,43.33,43.23,43.23,50550.0,29.264,29.264,29.1965,29.1965,50550.0
2015-01-22 15:25:00,43.25,43.25,43.18,43.2,140100.0,29.21,29.21,29.1627,29.1762,140100.0
2015-01-22 15:30:00,43.2,43.23,43.19,43.22,66600.0,29.1762,29.1965,29.1695,29.1897,66600.0
2015-01-22 15:35:00,43.21,43.22,43.18,43.21,47850.0,29.183,29.1897,29.1627,29.183,47850.0
2015-01-22 15:40:00,43.21,43.21,43.17,43.2,75300.0,29.183,29.183,29.156,29.1762,75300.0
2015-01-22 15:45:00,43.2,43.2,43.13,43.13,120000.0,29.1762,29.1762,29.129,29.129,120000.0
2015-01-22 15:50:00,43.13,43.15,43.09,43.14,170700.0,29.129,29.1425,29.1019,29.1357,170700.0
2015-01-22 15:55:00,43.13,43.14,43.09,43.11,228900.0,29.129,29.1357,29.1019,29.1154,228900.0
2015-01-23 09:30:00,43.15,43.3,43.07,43.24,99600.0,29.1425,29.2438,29.0884,29.2032,99600.0
2015-01-23 09:35:00,43.25,43.3,43.11,43.23,153600.0,29.21,29.2438,29.1154,29.1965,153600.0
2015-01-23 09:40:00,43.21,43.27,43.09,43.23,34800.0,29.183,29.2235,29.1019,29.1965,34800.0
2015-01-23 09:45:00,43.23,43.29,43.15,43.2,29100.0,29.1965,29.237,29.1425,29.1762,29100.0
2015-01-23 09:50:00,43.21,43.23,43.13,43.17,31350.0,29.183,29.1965,29.129,29.156,31350.0
2015-01-23 09:55:00,43.17,43.25,43.11,43.23,20100.0,29.156,29.21,29.1154,29.1965,20100.0
2015-01-23 10:00:00,43.25,43.29,43.22,43.22,25950.0,29.21,29.237,29.1897,29.1897,25950.0
2015-01-23 10:05:00,43.21,43.29,43.21,43.23,19050.0,29.183,29.237,29.183,29.1965,19050.0
2015-01-23 10:10:00,43.23,43.23,43.1,43.11,23250.0,29.1965,29.1965,29.1087,29.1154,23250.0
2015-01-23 10:15:00,43.12,43.12,43.02,43.07,28500.0,29.1222,29.1222,29.0547,29.0884,28500.0
2015-01-23 10:20:00,43.09,43.14,43.08,43.13,11100.0,29.1019,29.1357,29.0952,29.129,11100.0
2015-01-23 10:25:00,43.13,43.17,43.09,43.17,22200.0,29.129,29.156,29.1019,29.156,22200.0
2015-01-23 10:30:00,43.17,43.22,43.17,43.19,14550.0,29.156,29.1897,29.156,29.1695,14550.0
2015-01-23 10:35:00,43.19,43.21,43.13,43.17,16950.0,29.1695,29.183,29.129,29.156,16950.0
2015-01-23 10:40:00,43.18,43.18,43.12,43.14,17250.0,29.1627,29.1627,29.1222,29.1357,17250.0
2015-01-23 10:45:00,43.14,43.17,43.11,43.15,16200.0,29.1357,29.156,29.1154,29.1425,16200.0
2015-01-23 10:50:00,43.17,43.27,43.17,43.27,27750.0,29.156,29.2235,29.156,29.2235,27750.0
2015-01-23 10:55:00,43.26,43.31,43.25,43.25,55800.0,29.2168,29.2505,29.21,29.21,55800.0
2015-01-23 11:00:00,43.26,43.36,43.25,43.34,37050.0,29.2168,29.2843,29.21,29.2708,37050.0
2015-01-23 11:05:00,43.34,43.35,43.29,43.32,109200.0,29.2708,29.2775,29.237,29.2573,109200.0
2015-01-23 11:10:00,43.31,43.35,43.31,43.33,101850.0,29.2505,29.2775,29.2505,29.264,101850.0
2015-01-23 11:15:00,43.34,43.36,43.33,43.35,29550.0,29.2708,29.2843,29.264,29.2775,29550.0
2015-01-23 11:20:00,43.35,43.36,43.31,43.35,17850.0,29.2775,29.2843,29.2505,29.2775,17850.0
2015-01-23 11:25:00,43.35,43.37,43.33,43.35,36600.0,29.2775,29.291,29.264,29.2775,36600.0
2015-01-23 11:30:00,43.35,43.35,43.3,43.32,16950.0,29.2775,29.2775,29.2438,29.2573,16950.0
2015-01-23 11:35:00,43.31,43.31,43.28,43.3,16650.0,29.2505,29.2505,29.2303,29.2438,16650.0
2015-01-23 11:40:00,43.29,43.3,43.26,43.27,12450.0,29.237,29.2438,29.2168,29.2235,12450.0
2015-01-23 11:45:00,43.27,43.34,43.27,43.31,37650.0,29.2235,29.2708,29.2235,29.2505,37650.0
2015-01-23 11:50:00,43.31,43.31,43.25,43.25,12450.0,29.2505,29.2505,29.21,29.21,12450.0
2015-01-23 11:55:00,43.25,43.26,43.21,43.23,12300.0,29.21,29.2168,29.183,29.1965,12300.0
2015-01-23 12:00:00,43.24,43.26,43.23,43.25,4350.0,29.2032,29.2168,29.1965,29.21,4350.0
2015-01-23 12:05:00,43.26,43.3,43.26,43.3,8550.0,29.2168,29.2438,29.2168,29.2438,8550.0
2015-01-23 12:10:00,43.3,43.35,43.3,43.33,25050.0,29.2438,29.2775,29.2438,29.264,25050.0
2015-01-23 12:15:00,43.33,43.33,43.25,43.25,28050.0,29.264,29.264,29.21,29.21,28050.0
2015-01-23 12:20:00,43.23,43.27,43.2,43.27,21000.0,29.1965,29.2235,29.1762,29.2235,21000.0
2015-01-23 12:25:00,43.28,43.31,43.28,43.29,21900.0,29.2303,29.2505,29.2303,29.237,21900.0
2015-01-23 12:30:00,43.3,43.33,43.29,43.31,13950.0,29.2438,29.264,29.237,29.2505,13950.0
2015-01-23 12:35:00,43.31,43.34,43.27,43.31,29400.0,29.2505,29.2708,29.2235,29.2505,29400.0
2015-01-23 12:40:00,43.31,43.31,43.27,43.29,7050.0,29.2505,29.2505,29.2235,29.237,7050.0
2015-01-23 12:45:00,43.29,43.32,43.29,43.29,9300.0,29.237,29.2573,29.237,29.237,9300.0
2015-01-23 12:50:00,43.29,43.32,43.26,43.28,40350.0,29.237,29.2573,29.2168,29.2303,40350.0
2015-01-23 12:55:00,43.28,43.3,43.24,43.3,14850.0,29.2303,29.2438,29.2032,29.2438,14850.0
2015-01-23 13:00:00,43.29,43.3,43.25,43.3,13200.0,29.237,29.2438,29.21,29.2438,13200.0
2015-01-23 13:05:00,43.3,43.31,43.27,43.29,18750.0,29.2438,29.2505,29.2235,29.237,18750.0
2015-01-23 13:10:00,43.29,43.32,43.27,43.31,11700.0,29.237,29.2573,29.2235,29.2505,11700.0
2015-01-23 13:15:00,43.3,43.31,43.23,43.23,13200.0,29.2438,29.2505,29.1965,29.1965,13200.0
2015-01-23 13:20:00,43.23,43.26,43.23,43.25,8700.0,29.1965,29.2168,29.1965,29.21,8700.0
2015-01-23 13:25:00,43.25,43.26,43.19,43.21,25350.0,29.21,29.2168,29.1695,29.183,25350.0
2015-01-23 13:30:00,43.2,43.22,43.19,43.21,14700.0,29.1762,29.1897,29.1695,29.183,14700.0
2015-01-23 13:35:00,43.21,43.26,43.19,43.26,21000.0,29.183,29.2168,29.1695,29.2168,21000.0
2015-01-23 13:40:00,43.26,43.31,43.26,43.31,13500.0,29.2168,29.2505,29.2168,29.2505,13500.0
2015-01-23 13:45:00,43.31,43.31,43.27,43.29,16650.0,29.2505,29.2505,29.2235,29.237,16650.0
2015-01-23 13:50:00,43.3,43.32,43.29,43.32,11550.0,29.2438,29.2573,29.237,29.2573,11550.0
2015-01-23 13:55:00,43.31,43.32,43.27,43.27,21150.0,29.2505,29.2573,29.2235,29.2235,21150.0
2015-01-23 14:00:00,43.26,43.28,43.26,43.27,11250.0,29.2168,29.2303,29.2168,29.2235,11250.0
2015-01-23 14:05:00,43.28,43.28,43.22,43.23,17250.0,29.2303,29.2303,29.1897,29.1965,17250.0
2015-01-23 14:10:00,43.23,43.23,43.19,43.21,31950.0,29.1965,29.1965,29.1695,29.183,31950.0
2015-01-23 14:15:00,43.21,43.22,43.18,43.2,14250.0,29.183,29.1897,29.1627,29.1762,14250.0
2015-01-23 14:20:00,43.2,43.21,43.19,43.19,22200.0,29.1762,29.183,29.1695,29.1695,22200.0
2015-01-23 14:25:00,43.2,43.24,43.2,43.23,13500.0,29.1762,29.2032,29.1762,29.1965,13500.0
2015-01-23 14:30:00,43.23,43.23,43.19,43.22,14850.0,29.1965,29.1965,29.1695,29.1897,14850.0
2015-01-23 14:35:00,43.21,43.21,43.15,43.17,31950.0,29.183,29.183,29.1425,29.156,31950.0
2015-01-23 14:40:00,43.17,43.19,43.17,43.17,20550.0,29.156,29.1695,29.156,29.156,20550.0
2015-01-23 14:45:00,43.17,43.19,43.14,43.18,20850.0,29.156,29.1695,29.1357,29.1627,20850.0
2015-01-23 14:50:00,43.19,43.2,43.16,43.2,16950.0,29.1695,29.1762,29.1492,29.1762,16950.0
2015-01-23 14:55:00,43.2,43.21,43.18,43.18,15750.0,29.1762,29.183,29.1627,29.1627,15750.0
2015-01-23 15:00:00,43.18,43.18,43.11,43.11,32700.0,29.1627,29.1627,29.1154,29.1154,32700.0
2015-01-23 15:05:00,43.11,43.13,43.07,43.12,29400.0,29.1154,29.129,29.0884,29.1222,29400.0
2015-01-23 15:10:00,43.12,43.13,43.09,43.1,14700.0,29.1222,29.129,29.1019,29.1087,14700.0
2015-01-23 15:15:00,43.09,43.13,43.06,43.09,36600.0,29.1019,29.129,29.0817,29.1019,36600.0
2015-01-23 15:20:00,43.1,43.11,43.07,43.11,34800.0,29.1087,29.1154,29.0884,29.1154,34800.0
2015-01-23 15:25:00,43.11,43.13,43.09,43.12,28350.0,29.1154,29.129,29.1019,29.1222,28350.0
2015-01-23 15:30:00,43.11,43.11,43.07,43.08,30750.0,29.1154,29.1154,29.0884,29.0952,30750.0
2015-01-23 15:35:00,43.08,43.09,43.05,43.06,37050.0,29.0952,29.1019,29.0749,29.0817,37050.0
2015-01-23 15:40:00,43.06,43.07,42.89,43.07,138000.0,29.0817,29.0884,28.9669,29.0884,138000.0
2015-01-23 15:45:00,43.07,43.07,42.99,43.03,46950.0,29.0884,29.0884,29.0344,29.0614,46950.0
2015-01-23 15:50:00,43.04,43.07,43.01,43.01,76500.0,29.0682,29.0884,29.0479,29.0479,76500.0
2015-01-23 15:55:00,43.01,43.04,42.95,43.03,154950.0,29.0479,29.0682,29.0074,29.0614,154950.0
2015-01-26 09:30:00,42.87,43.13,42.87,43.1,45750.0,28.9534,29.129,28.9534,29.1087,45750.0
2015-01-26 09:35:00,43.07,43.07,42.9,42.93,19050.0,29.0884,29.0884,28.9736,28.9939,19050.0
2015-01-26 09:40:00,42.91,42.99,42.85,42.87,18150.0,28.9804,29.0344,28.9398,28.9534,18150.0
2015-01-26 09:45:00,42.87,42.99,42.86,42.93,45300.0,28.9534,29.0344,28.9466,28.9939,45300.0
2015-01-26 09:50:00,42.95,43.09,42.93,43.04,43950.0,29.0074,29.1019,28.9939,29.0682,43950.0
2015-01-26 09:55:00,43.03,43.08,42.97,43.05,21450.0,29.0614,29.0952,29.0209,29.0749,21450.0
2015-01-26 10:00:00,43.07,43.17,43.02,43.16,14100.0,29.0884,29.156,29.0547,29.1492,14100.0
2015-01-26 10:05:00,43.19,43.25,43.14,43.21,46800.0,29.1695,29.21,29.1357,29.183,46800.0
2015-01-26 10:10:00,43.21,43.21,43.12,43.17,18600.0,29.183,29.183,29.1222,29.156,18600.0
2015-01-26 10:15:00,43.18,43.21,43.13,43.15,17400.0,29.1627,29.183,29.129,29.1425,17400.0
2015-01-26 10:20:00,43.17,43.21,43.15,43.2,26550.0,29.156,29.183,29.1425,29.1762,26550.0
2015-01-26 10:25:00,43.21,43.27,43.2,43.26,11550.0,29.183,29.2235,29.1762,29.2168,11550.0
2015-01-26 10:30:00,43.27,43.3,43.21,43.23,19350.0,29.2235,29.2438,29.183,29.1965,19350.0
2015-01-26 10:35:00,43.24,43.33,43.24,43.29,16500.0,29.2032,29.264,29.2032,29.237,16500.0
2015-01-26 10:40:00,43.29,43.34,43.28,43.29,44700.0,29.237,29.2708,29.2303,29.237,44700.0
2015-01-26 10:45:00,43.29,43.31,43.27,43.29,15450.0,29.237,29.2505,29.2235,29.237,15450.0
2015-01-26 10:50:00,43.29,43.31,43.23,43.24,27450.0,29.237,29.2505,29.1965,29.2032,27450.0
2015-01-26 10:55:00,43.24,43.24,43.15,43.19,15000.0,29.2032,29.2032,29.1425,29.1695,15000.0
2015-01-26 11:00:00,43.17,43.19,43.12,43.16,17100.0,29.156,29.1695,29.1222,29.1492,17100.0
2015-01-26 11:05:00,43.17,43.22,43.16,43.17,10950.0,29.156,29.1897,29.1492,29.156,10950.0
2015-01-26 11:10:00,43.15,43.18,43.14,43.17,13050.0,29.1425,29.1627,29.1357,29.156,13050.0
2015-01-26 11:15:00,43.16,43.16,43.1,43.12,15300.0,29.1492,29.1492,29.1087,29.1222,15300.0
2015-01-26 11:20:00,43.13,43.19,43.13,43.17,10500.0,29.129,29.1695,29.129,29.156,10500.0
2015-01-26 11:25:00,43.17,43.17,43.13,43.17,18000.0,29.156,29.156,29.129,29.156,18000.0
2015-01-26 11:30:00,43.17,43.19,43.13,43.13,18450.0,29.156,29.1695,29.129,29.129,18450.0
2015-01-26 11:35:00,43.15,43.17,43.13,43.15,12300.0,29.1425,29.156,29.129,29.1425,12300.0
2015-01-26 11:40:00,43.17,43.19,43.13,43.19,9150.0,29.156,29.1695,29.129,29.1695,9150.0
2015-01-26 11:45:00,43.2,43.27,43.19,43.24,25200.0,29.1762,29.2235,29.1695,29.2032,25200.0
2015-01-26 11:50:00,43.25,43.26,43.23,43.25,7500.0,29.21,29.2168,29.1965,29.21,7500.0
2015-01-26 11:55:00,43.27,43.32,43.26,43.31,15300.0,29.2235,29.2573,29.2168,29.2505,15300.0
2015-01-26 12:00:00,43.31,43.32,43.28,43.29,15600.0,29.2505,29.2573,29.2303,29.237,15600.0
2015-01-26 12:05:00,43.29,43.36,43.29,43.35,15600.0,29.237,29.2843,29.237,29.2775,15600.0
2015-01-26 12:10:00,43.34,43.35,43.29,43.3,23100.0,29.2708,29.2775,29.237,29.2438,23100.0
2015-01-26 12:15:00,43.3,43.35,43.3,43.35,10350.0,29.2438,29.2775,29.2438,29.2775,10350.0
2015-01-26 12:20:00,43.35,43.35,43.31,43.33,8400.0,29.2775,29.2775,29.2505,29.264,8400.0
2015-01-26 12:25:00,43.32,43.35,43.32,43.33,21000.0,29.2573,29.2775,29.2573,29.264,21000.0
2015-01-26 12:30:00,43.33,43.33,43.29,43.29,12600.0,29.264,29.264,29.237,29.237,12600.0
2015-01-26 12:35:00,43.27,43.29,43.27,43.29,7200.0,29.2235,29.237,29.2235,29.237,7200.0
2015-01-26 12:40:00,43.29,43.33,43.29,43.31,9150.0,29.237,29.264,29.237,29.2505,9150.0
2015-01-26 12:45:00,43.31,43.33,43.3,43.31,19800.0,29.2505,29.264,29.2438,29.2505,19800.0
2015-01-26 12:50:00,43.31,43.35,43.31,43.35,12750.0,29.2505,29.2775,29.2505,29.2775,12750.0
2015-01-26 12:55:00,43.35,43.38,43.34,43.37,15300.0,29.2775,29.2978,29.2708,29.291,15300.0
2015-01-26 13:00:00,43.36,43.37,43.31,43.33,13500.0,29.2843,29.291,29.2505,29.264,13500.0
2015-01-26 13:05:00,43.33,43.35,43.31,43.35,45000.0,29.264,29.2775,29.2505,29.2775,45000.0
2015-01-26 13:10:00,43.36,43.42,43.33,43.34,48450.0,29.2843,29.3248,29.264,29.2708,48450.0
2015-01-26 13:15:00,43.34,43.38,43.34,43.37,15150.0,29.2708,29.2978,29.2708,29.291,15150.0
2015-01-26 13:20:00,43.37,43.39,43.36,43.36,8550.0,29.291,29.3046,29.2843,29.2843,8550.0
2015-01-26 13:25:00,43.35,43.38,43.35,43.36,11100.0,29.2775,29.2978,29.2775,29.2843,11100.0
2015-01-26 13:30:00,43.37,43.43,43.37,43.4,52500.0,29.291,29.3316,29.291,29.3113,52500.0
2015-01-26 13:35:00,43.39,43.39,43.37,43.39,6600.0,29.3046,29.3046,29.291,29.3046,6600.0
2015-01-26 13:40:00,43.39,43.43,43.39,43.39,48900.0,29.3046,29.3316,29.3046,29.3046,48900.0
2015-01-26 13:45:00,43.39,43.47,43.39,43.44,26700.0,29.3046,29.3586,29.3046,29.3383,26700.0
2015-01-26 13:50:00,43.44,43.46,43.39,43.39,23400.0,29.3383,29.3518,29.3046,29.3046,23400.0
2015-01-26 13:55:00,43.39,43.41,43.38,43.39,14850.0,29.3046,29.3181,29.2978,29.3046,14850.0
2015-01-26 14:00:00,43.39,43.43,43.37,43.42,25650.0,29.3046,29.3316,29.291,29.3248,25650.0
2015-01-26 14:05:00,43.42,43.42,43.4,43.41,7200.0,29.3248,29.3248,29.3113,29.3181,7200.0
2015-01-26 14:10:00,43.4,43.41,43.35,43.37,13950.0,29.3113,29.3181,29.2775,29.291,13950.0
2015-01-26 14:15:00,43.36,43.38,43.35,43.38,7050.0,29.2843,29.2978,29.2775,29.2978,7050.0
2015-01-26 14:20:00,43.38,43.39,43.36,43.39,14250.0,29.2978,29.3046,29.2843,29.3046,14250.0
2015-01-26 14:25:00,43.38,43.39,43.37,43.39,4650.0,29.2978,29.3046,29.291,29.3046,4650.0
2015-01-26 14:30:00,43.4,43.41,43.38,43.41,7350.0,29.3113,29.3181,29.2978,29.3181,7350.0
2015-01-26 14:35:00,43.41,43.41,43.38,43.39,12300.0,29.3181,29.3181,29.2978,29.3046,12300.0
2015-01-26 14:40:00,43.4,43.44,43.4,43.42,17100.0,29.3113,29.3383,29.3113,29.3248,17100.0
2015-01-26 14:45:00,43.41,43.41,43.35,43.38,18750.0,29.3181,29.3181,29.2775,29.2978,18750.0
2015-01-26 14:50:00,43.39,43.4,43.38,43.39,25950.0,29.3046,29.3113,29.2978,29.3046,25950.0
2015-01-26 14:55:00,43.39,43.4,43.39,43.39,12450.0,29.3046,29.3113,29.3046,29.3046,12450.0
2015-01-26 15:00:00,43.39,43.4,43.38,43.39,20850.0,29.3046,29.3113,29.2978,29.3046,20850.0
2015-01-26 15:05:00,43.39,43.41,43.39,43.41,15300.0,29.3046,29.3181,29.3046,29.3181,15300.0
2015-01-26 15:10:00,43.41,43.45,43.41,43.41,26550.0,29.3181,29.3451,29.3181,29.3181,26550.0
2015-01-26 15:15:00,43.4,43.4,43.33,43.36,38250.0,29.3113,29.3113,29.264,29.2843,38250.0
2015-01-26 15:20:00,43.36,43.4,43.36,43.39,29550.0,29.2843,29.3113,29.2843,29.3046,29550.0
2015-01-26 15:25:00,43.39,43.4,43.37,43.38,32550.0,29.3046,29.3113,29.291,29.2978,32550.0
2015-01-26 15:30:00,43.37,43.4,43.36,43.38,36750.0,29.291,29.3113,29.2843,29.2978,36750.0
2015-01-26 15:35:00,43.38,43.41,43.37,43.39,67800.0,29.2978,29.3181,29.291,29.3046,67800.0
2015-01-26 15:40:00,43.4,43.4,43.37,43.37,38850.0,29.3113,29.3113,29.291,29.291,38850.0
2015-01-26 15:45:00,43.37,43.4,43.37,43.39,53400.0,29.291,29.3113,29.291,29.3046,53400.0
2015-01-26 15:50:00,43.39,43.46,43.39,43.45,80250.0,29.3046,29.3518,29.3046,29.3451,80250.0
2015-01-26 15:55:00,43.45,43.49,43.43,43.47,115200.0,29.3451,29.3721,29.3316,29.3586,115200.0
2015-01-27 09:30:00,42.79,42.94,42.67,42.79,38100.0,28.8993,29.0006,28.8183,28.8993,38100.0
2015-01-27 09:35:00,42.83,42.99,42.67,42.9,10200.0,28.9263,29.0344,28.8183,28.9736,10200.0
2015-01-27 09:40:00,42.93,42.98,42.68,42.73,19950.0,28.9939,29.0276,28.825,28.8588,19950.0
2015-01-27 09:45:00,42.67,42.88,42.67,42.87,14250.0,28.8183,28.9601,28.8183,28.9534,14250.0
2015-01-27 09:50:00,42.87,42.89,42.75,42.76,12450.0,28.9534,28.9669,28.8723,28.8791,12450.0
2015-01-27 09:55:00,42.75,42.77,42.61,42.64,15750.0,28.8723,28.8858,28.7778,28.798,15750.0
2015-01-27 10:00:00,42.65,42.82,42.57,42.81,21750.0,28.8048,28.9196,28.7507,28.9128,21750.0
2015-01-27 10:05:00,42.79,42.83,42.66,42.69,17850.0,28.8993,28.9263,28.8115,28.8318,17850.0
2015-01-27 10:10:00,42.73,42.78,42.67,42.71,13800.0,28.8588,28.8926,28.8183,28.8453,13800.0
2015-01-27 10:15:00,42.69,42.71,42.65,42.68,16950.0,28.8318,28.8453,28.8048,28.825,16950.0
2015-01-27 10:20:00,42.66,42.69,42.58,42.59,18600.0,28.8115,28.8318,28.7575,28.7643,18600.0
2015-01-27 10:25:00,42.58,42.69,42.58,42.6,8700.0,28.7575,28.8318,28.7575,28.771,8700.0
2015-01-27 10:30:00,42.58,42.58,42.49,42.52,17400.0,28.7575,28.7575,28.6967,28.717,17400.0
2015-01-27 10:35:00,42.51,42.51,42.45,42.48,15750.0,28.7102,28.7102,28.6697,28.69,15750.0
2015-01-27 10:40:00,42.47,42.47,42.35,42.35,22050.0,28.6832,28.6832,28.6022,28.6022,22050.0
2015-01-27 10:45:00,42.38,42.42,42.34,42.4,9450.0,28.6224,28.6494,28.5954,28.6359,9450.0
2015-01-27 10:50:00,42.4,42.48,42.4,42.45,16800.0,28.6359,28.69,28.6359,28.6697,16800.0
2015-01-27 10:55:00,42.46,42.49,42.42,42.47,23100.0,28.6765,28.6967,28.6494,28.6832,23100.0
2015-01-27 11:00:00,42.45,42.48,42.43,42.44,23100.0,28.6697,28.69,28.6562,28.6629,23100.0
2015-01-27 11:05:00,42.45,42.48,42.43,42.47,11700.0,28.6697,28.69,28.6562,28.6832,11700.0
2015-01-27 11:10:00,42.49,42.52,42.45,42.47,16950.0,28.6967,28.717,28.6697,28.6832,16950.0
2015-01-27 11:15:00,42.47,42.49,42.45,42.48,13200.0,28.6832,28.6967,28.6697,28.69,13200.0
2015-01-27 11:20:00,42.48,42.51,42.42,42.42,16050.0,28.69,28.7102,28.6494,28.6494,16050.0
2015-01-27 11:25:00,42.43,42.47,42.39,42.46,8550.0,28.6562,28.6832,28.6292,28.6765,8550.0
2015-01-27 11:30:00,42.47,42.51,42.45,42.47,26250.0,28.6832,28.7102,28.6697,28.6832,26250.0
2015-01-27 11:35:00,42.47,42.51,42.45,42.46,25800.0,28.6832,28.7102,28.6697,28.6765,25800.0
2015-01-27 11:40:00,42.46,42.49,42.43,42.45,8850.0,28.6765,28.6967,28.6562,28.6697,8850.0
2015-01-27 11:45:00,42.47,42.49,42.45,42.48,15600.0,28.6832,28.6967,28.6697,28.69,15600.0
2015-01-27 11:50:00,42.49,42.51,42.45,42.45,37350.0,28.6967,28.7102,28.6697,28.6697,37350.0
2015-01-27 11:55:00,42.46,42.46,42.41,42.41,8400.0,28.6765,28.6765,28.6427,28.6427,8400.0
2015-01-27 12:00:00,42.39,42.43,42.37,42.42,13950.0,28.6292,28.6562,28.6157,28.6494,13950.0
2015-01-27 12:05:00,42.43,42.44,42.39,42.43,9450.0,28.6562,28.6629,28.6292,28.6562,9450.0
2015-01-27 12:10:00,42.42,42.43,42.41,42.42,9900.0,28.6494,28.6562,28.6427,28.6494,9900.0
2015-01-27 12:15:00,42.41,42.45,42.41,42.43,7050.0,28.6427,28.6697,28.6427,28.6562,7050.0
2015-01-27 12:20:00,42.42,42.46,42.41,42.45,15450.0,28.6494,28.6765,28.6427,28.6697,15450.0
2015-01-27 12:25:00,42.45,42.54,42.45,42.54,14250.0,28.6697,28.7305,28.6697,28.7305,14250.0
2015-01-27 12:30:00,42.53,42.55,42.52,42.55,4800.0,28.7237,28.7372,28.717,28.7372,4800.0
2015-01-27 12:35:00,42.56,42.56,42.5,42.54,10950.0,28.744,28.744,28.7035,28.7305,10950.0
2015-01-27 12:40:00,42.53,42.53,42.5,42.51,7050.0,28.7237,28.7237,28.7035,28.7102,7050.0
2015-01-27 12:45:00,42.51,42.51,42.47,42.47,16500.0,28.7102,28.7102,28.6832,28.6832,16500.0
2015-01-27 12:50:00,42.47,42.53,42.45,42.52,15150.0,28.6832,28.7237,28.6697,28.717,15150.0
2015-01-27 12:55:00,42.53,42.59,42.53,42.59,7200.0,28.7237,28.7643,28.7237,28.7643,7200.0
2015-01-27 13:00:00,42.6,42.63,42.58,42.59,11250.0,28.771,28.7913,28.7575,28.7643,11250.0
2015-01-27 13:05:00,42.59,42.61,42.54,42.61,8550.0,28.7643,28.7778,28.7305,28.7778,8550.0
2015-01-27 13:10:00,42.61,42.64,42.61,42.64,8850.0,28.7778,28.798,28.7778,28.798,8850.0
2015-01-27 13:15:00,42.67,42.74,42.67,42.71,6450.0,28.8183,28.8656,28.8183,28.8453,6450.0
2015-01-27 13:20:00,42.73,42.77,42.73,42.75,14850.0,28.8588,28.8858,28.8588,28.8723,14850.0
2015-01-27 13:25:00,42.75,42.78,42.73,42.74,15900.0,28.8723,28.8926,28.8588,28.8656,15900.0
2015-01-27 13:30:00,42.75,42.76,42.69,42.69,13800.0,28.8723,28.8791,28.8318,28.8318,13800.0
2015-01-27 13:35:00,42.7,42.7,42.68,42.68,3150.0,28.8385,28.8385,28.825,28.825,3150.0
2015-01-27 13:40:00,42.69,42.71,42.65,42.65,7950.0,28.8318,28.8453,28.8048,28.8048,7950.0
2015-01-27 13:45:00,42.65,42.69,42.63,42.69,18000.0,28.8048,28.8318,28.7913,28.8318,18000.0
2015-01-27 13:50:00,42.69,42.69,42.66,42.66,6600.0,28.8318,28.8318,28.8115,28.8115,6600.0
2015-01-27 13:55:00,42.65,42.71,42.65,42.69,19650.0,28.8048,28.8453,28.8048,28.8318,19650.0
2015-01-27 14:00:00,42.7,42.78,42.7,42.77,16800.0,28.8385,28.8926,28.8385,28.8858,16800.0
2015-01-27 14:05:00,42.75,42.79,42.73,42.73,5400.0,28.8723,28.8993,28.8588,28.8588,5400.0
2015-01-27 14:10:00,42.73,42.78,42.72,42.77,8250.0,28.8588,28.8926,28.852,28.8858,8250.0
2015-01-27 14:15:00,42.77,42.85,42.75,42.85,13500.0,28.8858,28.9398,28.8723,28.9398,13500.0
2015-01-27 14:20:00,42.86,42.91,42.85,42.87,10050.0,28.9466,28.9804,28.9398,28.9534,10050.0
2015-01-27 14:25:00,42.87,42.91,42.87,42.88,9150.0,28.9534,28.9804,28.9534,28.9601,9150.0
2015-01-27 14:30:00,42.88,42.89,42.85,42.89,26100.0,28.9601,28.9669,28.9398,28.9669,26100.0
2015-01-27 14:35:00,42.89,42.96,42.88,42.96,13200.0,28.9669,29.0141,28.9601,29.0141,13200.0
2015-01-27 14:40:00,42.96,42.96,42.92,42.94,21750.0,29.0141,29.0141,28.9871,29.0006,21750.0
2015-01-27 14:45:00,42.94,42.96,42.92,42.96,12450.0,29.0006,29.0141,28.9871,29.0141,12450.0
2015-01-27 14:50:00,42.95,42.96,42.87,42.87,102300.0,29.0074,29.0141,28.9534,28.9534,102300.0
2015-01-27 14:55:00,42.87,42.88,42.83,42.85,25500.0,28.9534,28.9601,28.9263,28.9398,25500.0
2015-01-27 15:00:00,42.85,42.87,42.84,42.87,22800.0,28.9398,28.9534,28.9331,28.9534,22800.0
2015-01-27 15:05:00,42.87,42.87,42.83,42.87,21600.0,28.9534,28.9534,28.9263,28.9534,21600.0
2015-01-27 15:10:00,42.87,42.89,42.87,42.87,22500.0,28.9534,28.9669,28.9534,28.9534,22500.0
2015-01-27 15:15:00,42.87,42.87,42.81,42.82,28650.0,28.9534,28.9534,28.9128,28.9196,28650.0
2015-01-27 15:20:00,42.82,42.83,42.77,42.79,31350.0,28.9196,28.9263,28.8858,28.8993,31350.0
2015-01-27 15:25:00,42.79,42.81,42.76,42.76,25950.0,28.8993,28.9128,28.8791,28.8791,25950.0
2015-01-27 15:30:00,42.75,42.82,42.75,42.8,30900.0,28.8723,28.9196,28.8723,28.9061,30900.0
2015-01-27 15:35:00,42.8,42.8,42.73,42.76,35700.0,28.9061,28.9061,28.8588,28.8791,35700.0
2015-01-27 15:40:00,42.76,42.81,42.76,42.8,30600.0,28.8791,28.9128,28.8791,28.9061,30600.0
2015-01-27 15:45:00,42.81,42.83,42.76,42.77,41250.0,28.9128,28.9263,28.8791,28.8858,41250.0
2015-01-27 15:50:00,42.77,42.79,42.71,42.73,93450.0,28.8858,28.8993,28.8453,28.8588,93450.0
2015-01-27 15:55:00,42.74,42.8,42.73,42.75,93600.0,28.8656,28.9061,28.8588,28.8723,93600.0
2015-01-28 09:30:00,43.03,43.31,42.67,43.12,67050.0,29.0614,29.2505,28.8183,29.1222,67050.0
2015-01-28 09:35:00,43.08,43.12,42.9,42.98,105900.0,29.0952,29.1222,28.9736,29.0276,105900.0
2015-01-28 09:40:00,42.97,43.1,42.94,42.96,35100.0,29.0209,29.1087,29.0006,29.0141,35100.0
2015-01-28 09:45:00,42.99,43.0,42.92,42.96,28350.0,29.0344,29.0412,28.9871,29.0141,28350.0
2015-01-28 09:50:00,42.97,43.05,42.97,42.99,14850.0,29.0209,29.0749,29.0209,29.0344,14850.0
2015-01-28 09:55:00,43.01,43.05,42.97,42.97,17400.0,29.0479,29.0749,29.0209,29.0209,17400.0
2015-01-28 10:00:00,42.98,43.03,42.97,43.01,16650.0,29.0276,29.0614,29.0209,29.0479,16650.0
2015-01-28 10:05:00,43.01,43.11,43.01,43.1,28200.0,29.0479,29.1154,29.0479,29.1087,28200.0
2015-01-28 10:10:00,43.09,43.12,43.04,43.05,28200.0,29.1019,29.1222,29.0682,29.0749,28200.0
2015-01-28 10:15:00,43.05,43.05,42.94,42.95,64800.0,29.0749,29.0749,29.0006,29.0074,64800.0
2015-01-28 10:20:00,42.95,43.03,42.95,43.01,17700.0,29.0074,29.0614,29.0074,29.0479,17700.0
2015-01-28 10:25:00,43.01,43.05,42.97,43.01,30900.0,29.0479,29.0749,29.0209,29.0479,30900.0
2015-01-28 10:30:00,43.01,43.07,42.96,42.96,29550.0,29.0479,29.0884,29.0141,29.0141,29550.0
2015-01-28 10:35:00,42.95,42.97,42.91,42.92,28650.0,29.0074,29.0209,28.9804,28.9871,28650.0
2015-01-28 10:40:00,42.93,42.95,42.88,42.9,18600.0,28.9939,29.0074,28.9601,28.9736,18600.0
2015-01-28 10:45:00,42.88,42.89,42.84,42.86,30450.0,28.9601,28.9669,28.9331,28.9466,30450.0
2015-01-28 10:50:00,42.85,42.89,42.81,42.81,24000.0,28.9398,28.9669,28.9128,28.9128,24000.0
2015-01-28 10:55:00,42.81,42.81,42.72,42.74,21300.0,28.9128,28.9128,28.852,28.8656,21300.0
2015-01-28 11:00:00,42.73,42.74,42.71,42.73,17550.0,28.8588,28.8656,28.8453,28.8588,17550.0
2015-01-28 11:05:00,42.74,42.78,42.74,42.77,7500.0,28.8656,28.8926,28.8656,28.8858,7500.0
2015-01-28 11:10:00,42.76,42.77,42.67,42.67,15300.0,28.8791,28.8858,28.8183,28.8183,15300.0
2015-01-28 11:15:00,42.67,42.69,42.59,42.61,33450.0,28.8183,28.8318,28.7643,28.7778,33450.0
2015-01-28 11:20:00,42.61,42.63,42.53,42.63,14250.0,28.7778,28.7913,28.7237,28.7913,14250.0
2015-01-28 11:25:00,42.63,42.67,42.59,42.65,17100.0,28.7913,28.8183,28.7643,28.8048,17100.0
2015-01-28 11:30:00,42.65,42.7,42.65,42.69,21000.0,28.8048,28.8385,28.8048,28.8318,21000.0
2015-01-28 11:35:00,42.69,42.71,42.67,42.69,26700.0,28.8318,28.8453,28.8183,28.8318,26700.0
2015-01-28 11:40:00,42.67,42.7,42.67,42.7,10500.0,28.8183,28.8385,28.8183,28.8385,10500.0
2015-01-28 11:45:00,42.71,42.77,42.7,42.73,22050.0,28.8453,28.8858,28.8385,28.8588,22050.0
2015-01-28 11:50:00,42.73,42.73,42.65,42.66,21750.0,28.8588,28.8588,28.8048,28.8115,21750.0
2015-01-28 11:55:00,42.67,42.69,42.63,42.68,10650.0,28.8183,28.8318,28.7913,28.825,10650.0
2015-01-28 12:00:00,42.68,42.77,42.67,42.77,19350.0,28.825,28.8858,28.8183,28.8858,19350.0
2015-01-28 12:05:00,42.77,42.81,42.74,42.78,19350.0,28.8858,28.9128,28.8656,28.8926,19350.0
2015-01-28 12:10:00,42.77,42.77,42.72,42.73,9450.0,28.8858,28.8858,28.852,28.8588,9450.0
2015-01-28 12:15:00,42.73,42.84,42.73,42.83,10200.0,28.8588,28.9331,28.8588,28.9263,10200.0
2015-01-28 12:20:00,42.82,42.82,42.77,42.81,25050.0,28.9196,28.9196,28.8858,28.9128,25050.0
2015-01-28 12:25:00,42.81,42.84,42.79,42.83,10500.0,28.9128,28.9331,28.8993,28.9263,10500.0
2015-01-28 12:30:00,42.83,42.85,42.83,42.83,7050.0,28.9263,28.9398,28.9263,28.9263,7050.0
2015-01-28 12:35:00,42.83,42.83,42.79,42.79,4800.0,28.9263,28.9263,28.8993,28.8993,4800.0
2015-01-28 12:40:00,42.81,42.83,42.81,42.81,8100.0,28.9128,28.9263,28.9128,28.9128,8100.0
2015-01-28 12:45:00,42.83,42.86,42.82,42.86,8250.0,28.9263,28.9466,28.9196,28.9466,8250.0
2015-01-28 12:50:00,42.86,42.87,42.82,42.82,8700.0,28.9466,28.9534,28.9196,28.9196,8700.0
2015-01-28 12:55:00,42.83,42.86,42.81,42.81,4500.0,28.9263,28.9466,28.9128,28.9128,4500.0
2015-01-28 13:00:00,42.81,42.81,42.77,42.78,10200.0,28.9128,28.9128,28.8858,28.8926,10200.0
2015-01-28 13:05:00,42.79,42.79,42.75,42.79,10950.0,28.8993,28.8993,28.8723,28.8993,10950.0
2015-01-28 13:10:00,42.79,42.8,42.71,42.71,11250.0,28.8993,28.9061,28.8453,28.8453,11250.0
2015-01-28 13:15:00,42.72,42.75,42.72,42.72,9750.0,28.852,28.8723,28.852,28.852,9750.0
2015-01-28 13:20:00,42.71,42.75,42.71,42.73,13200.0,28.8453,28.8723,28.8453,28.8588,13200.0
2015-01-28 13:25:00,42.73,42.75,42.71,42.73,12600.0,28.8588,28.8723,28.8453,28.8588,12600.0
2015-01-28 13:30:00,42.73,42.81,42.71,42.79,16050.0,28.8588,28.9128,28.8453,28.8993,16050.0
2015-01-28 13:35:00,42.79,42.79,42.76,42.77,6000.0,28.8993,28.8993,28.8791,28.8858,6000.0
2015-01-28 13:40:00,42.77,42.77,42.7,42.74,31650.0,28.8858,28.8858,28.8385,28.8656,31650.0
2015-01-28 13:45:00,42.74,42.78,42.73,42.76,12300.0,28.8656,28.8926,28.8588,28.8791,12300.0
2015-01-28 13:50:00,42.75,42.81,42.75,42.79,13950.0,28.8723,28.9128,28.8723,28.8993,13950.0
2015-01-28 13:55:00,42.79,42.81,42.76,42.77,33300.0,28.8993,28.9128,28.8791,28.8858,33300.0
2015-01-28 14:00:00,42.78,42.95,42.74,42.82,143550.0,28.8926,29.0074,28.8656,28.9196,143550.0
2015-01-28 14:05:00,42.81,42.83,42.75,42.77,94800.0,28.9128,28.9263,28.8723,28.8858,94800.0
2015-01-28 14:10:00,42.78,42.79,42.67,42.79,26850.0,28.8926,28.8993,28.8183,28.8993,26850.0
2015-01-28 14:15:00,42.77,42.86,42.73,42.84,60450.0,28.8858,28.9466,28.8588,28.9331,60450.0
2015-01-28 14:20:00,42.83,42.85,42.76,42.78,70650.0,28.9263,28.9398,28.8791,28.8926,70650.0
2015-01-28 14:25:00,42.78,42.81,42.63,42.67,20100.0,28.8926,28.9128,28.7913,28.8183,20100.0
2015-01-28 14:30:00,42.65,42.67,42.55,42.58,35400.0,28.8048,28.8183,28.7372,28.7575,35400.0
2015-01-28 14:35:00,42.59,42.65,42.59,42.63,36600.0,28.7643,28.8048,28.7643,28.7913,36600.0
2015-01-28 14:40:00,42.6,42.63,42.57,42.61,46800.0,28.771,28.7913,28.7507,28.7778,46800.0
2015-01-28 14:45:00,42.6,42.71,42.59,42.67,43050.0,28.771,28.8453,28.7643,28.8183,43050.0
2015-01-28 14:50:00,42.67,42.78,42.66,42.75,16350.0,28.8183,28.8926,28.8115,28.8723,16350.0
2015-01-28 14:55:00,42.75,42.75,42.67,42.68,11850.0,28.8723,28.8723,28.8183,28.825,11850.0
2015-01-28 15:00:00,42.69,42.76,42.68,42.72,15900.0,28.8318,28.8791,28.825,28.852,15900.0
2015-01-28 15:05:00,42.71,42.73,42.65,42.65,18300.0,28.8453,28.8588,28.8048,28.8048,18300.0
2015-01-28 15:10:00,42.67,42.69,42.59,42.61,24750.0,28.8183,28.8318,28.7643,28.7778,24750.0
2015-01-28 15:15:00,42.6,42.61,42.51,42.52,39450.0,28.771,28.7778,28.7102,28.717,39450.0
2015-01-28 15:20:00,42.52,42.55,42.49,42.49,34950.0,28.717,28.7372,28.6967,28.6967,34950.0
2015-01-28 15:25:00,42.49,42.49,42.41,42.47,42750.0,28.6967,28.6967,28.6427,28.6832,42750.0
2015-01-28 15:30:00,42.47,42.47,42.35,42.36,42900.0,28.6832,28.6832,28.6022,28.6089,42900.0
2015-01-28 15:35:00,42.35,42.41,42.32,42.35,50100.0,28.6022,28.6427,28.5819,28.6022,50100.0
2015-01-28 15:40:00,42.34,42.35,42.2,42.24,68250.0,28.5954,28.6022,28.5009,28.5279,68250.0
2015-01-28 15:45:00,42.23,42.3,42.17,42.27,58800.0,28.5211,28.5684,28.4806,28.5481,58800.0
2015-01-28 15:50:00,42.28,42.35,42.26,42.32,117600.0,28.5549,28.6022,28.5414,28.5819,117600.0
2015-01-28 15:55:00,42.32,42.35,42.29,42.29,118200.0,28.5819,28.6022,28.5616,28.5616,118200.0
2015-01-29 09:30:00,42.46,42.75,42.31,42.64,68550.0,28.6765,28.8723,28.5751,28.798,68550.0
2015-01-29 09:35:00,42.65,42.71,42.41,42.42,26550.0,28.8048,28.8453,28.6427,28.6494,26550.0
2015-01-29 09:40:00,42.38,42.41,42.27,42.29,27300.0,28.6224,28.6427,28.5481,28.5616,27300.0
2015-01-29 09:45:00,42.33,42.37,42.25,42.33,48750.0,28.5887,28.6157,28.5346,28.5887,48750.0
2015-01-29 09:50:00,42.33,42.36,42.28,42.35,45600.0,28.5887,28.6089,28.5549,28.6022,45600.0
2015-01-29 09:55:00,42.35,42.53,42.35,42.47,68550.0,28.6022,28.7237,28.6022,28.6832,68550.0
2015-01-29 10:00:00,42.45,42.49,42.33,42.43,80850.0,28.6697,28.6967,28.5887,28.6562,80850.0
2015-01-29 10:05:00,42.45,42.49,42.32,42.39,84900.0,28.6697,28.6967,28.5819,28.6292,84900.0
2015-01-29 10:10:00,42.37,42.39,42.31,42.31,24150.0,28.6157,28.6292,28.5751,28.5751,24150.0
2015-01-29 10:15:00,42.31,42.44,42.29,42.39,32400.0,28.5751,28.6629,28.5616,28.6292,32400.0
2015-01-29 10:20:00,42.39,42.44,42.36,42.36,36300.0,28.6292,28.6629,28.6089,28.6089,36300.0
2015-01-29 10:25:00,42.38,42.51,42.38,42.51,26250.0,28.6224,28.7102,28.6224,28.7102,26250.0
2015-01-29 10:30:00,42.51,42.51,42.42,42.43,39150.0,28.7102,28.7102,28.6494,28.6562,39150.0
2015-01-29 10:35:00,42.43,42.43,42.31,42.39,30450.0,28.6562,28.6562,28.5751,28.6292,30450.0
2015-01-29 10:40:00,42.39,42.4,42.29,42.35,38100.0,28.6292,28.6359,28.5616,28.6022,38100.0
2015-01-29 10:45:00,42.34,42.35,42.29,42.33,46500.0,28.5954,28.6022,28.5616,28.5887,46500.0
2015-01-29 10:50:00,42.33,42.37,42.32,42.37,25500.0,28.5887,28.6157,28.5819,28.6157,25500.0
2015-01-29 10:55:00,42.37,42.48,42.37,42.48,26700.0,28.6157,28.69,28.6157,28.69,26700.0
2015-01-29 11:00:00,42.47,42.49,42.4,42.44,75750.0,28.6832,28.6967,28.6359,28.6629,75750.0
2015-01-29 11:05:00,42.45,42.51,42.37,42.51,34650.0,28.6697,28.7102,28.6157,28.7102,34650.0
2015-01-29 11:10:00,42.51,42.56,42.47,42.54,20550.0,28.7102,28.744,28.6832,28.7305,20550.0
2015-01-29 11:15:00,42.53,42.59,42.4,42.4,53700.0,28.7237,28.7643,28.6359,28.6359,53700.0
2015-01-29 11:20:00,42.41,42.48,42.41,42.45,19800.0,28.6427,28.69,28.6427,28.6697,19800.0
2015-01-29 11:25:00,42.45,42.46,42.38,42.42,42900.0,28.6697,28.6765,28.6224,28.6494,42900.0
2015-01-29 11:30:00,42.43,42.51,42.42,42.49,36150.0,28.6562,28.7102,28.6494,28.6967,36150.0
2015-01-29 11:35:00,42.49,42.57,42.47,42.57,23400.0,28.6967,28.7507,28.6832,28.7507,23400.0
2015-01-29 11:40:00,42.57,42.59,42.54,42.57,16350.0,28.7507,28.7643,28.7305,28.7507,16350.0
2015-01-29 11:45:00,42.56,42.59,42.49,42.5,53550.0,28.744,28.7643,28.6967,28.7035,53550.0
2015-01-29 11:50:00,42.5,42.62,42.5,42.55,25950.0,28.7035,28.7845,28.7035,28.7372,25950.0
2015-01-29 11:55:00,42.55,42.58,42.51,42.52,22200.0,28.7372,28.7575,28.7102,28.717,22200.0
2015-01-29 12:00:00,42.53,42.55,42.44,42.55,48300.0,28.7237,28.7372,28.6629,28.7372,48300.0
2015-01-29 12:05:00,42.53,42.56,42.49,42.52,19200.0,28.7237,28.744,28.6967,28.717,19200.0
2015-01-29 12:10:00,42.52,42.55,42.34,42.45,58950.0,28.717,28.7372,28.5954,28.6697,58950.0
2015-01-29 12:15:00,42.46,42.51,42.41,42.47,23550.0,28.6765,28.7102,28.6427,28.6832,23550.0
2015-01-29 12:20:00,42.48,42.53,42.44,42.47,10650.0,28.69,28.7237,28.6629,28.6832,10650.0
2015-01-29 12:25:00,42.49,42.52,42.41,42.51,64800.0,28.6967,28.717,28.6427,28.7102,64800.0
2015-01-29 12:30:00,42.51,42.6,42.48,42.58,53250.0,28.7102,28.771,28.69,28.7575,53250.0
2015-01-29 12:35:00,42.58,42.59,42.53,42.53,18600.0,28.7575,28.7643,28.7237,28.7237,18600.0
2015-01-29 12:40:00,42.53,42.55,42.49,42.51,37200.0,28.7237,28.7372,28.6967,28.7102,37200.0
2015-01-29 12:45:00,42.51,42.58,42.49,42.55,37800.0,28.7102,28.7575,28.6967,28.7372,37800.0
2015-01-29 12:50:00,42.53,42.55,42.49,42.55,13050.0,28.7237,28.7372,28.6967,28.7372,13050.0
2015-01-29 12:55:00,42.55,42.6,42.5,42.58,12900.0,28.7372,28.771,28.7035,28.7575,12900.0
2015-01-29 13:00:00,42.59,42.6,42.52,42.52,35700.0,28.7643,28.771,28.717,28.717,35700.0
2015-01-29 13:05:00,42.51,42.51,42.43,42.43,25350.0,28.7102,28.7102,28.6562,28.6562,25350.0
2015-01-29 13:10:00,42.43,42.53,42.43,42.51,14850.0,28.6562,28.7237,28.6562,28.7102,14850.0
2015-01-29 13:15:00,42.51,42.56,42.5,42.53,11100.0,28.7102,28.744,28.7035,28.7237,11100.0
2015-01-29 13:20:00,42.53,42.66,42.53,42.65,19650.0,28.7237,28.8115,28.7237,28.8048,19650.0
2015-01-29 13:25:00,42.65,42.73,42.54,42.59,64650.0,28.8048,28.8588,28.7305,28.7643,64650.0
2015-01-29 13:30:00,42.59,42.59,42.44,42.53,66750.0,28.7643,28.7643,28.6629,28.7237,66750.0
2015-01-29 13:35:00,42.53,42.62,42.35,42.55,94650.0,28.7237,28.7845,28.6022,28.7372,94650.0
2015-01-29 13:40:00,42.55,42.67,42.52,42.67,32550.0,28.7372,28.8183,28.717,28.8183,32550.0
2015-01-29 13:45:00,42.67,42.73,42.63,42.65,124200.0,28.8183,28.8588,28.7913,28.8048,124200.0
2015-01-29 13:50:00,42.65,42.75,42.65,42.69,31050.0,28.8048,28.8723,28.8048,28.8318,31050.0
2015-01-29 13:55:00,42.69,42.69,42.45,42.53,108300.0,28.8318,28.8318,28.6697,28.7237,108300.0
2015-01-29 14:00:00,42.53,42.63,42.53,42.61,27450.0,28.7237,28.7913,28.7237,28.7778,27450.0
2015-01-29 14:05:00,42.61,42.65,42.59,42.6,32700.0,28.7778,28.8048,28.7643,28.771,32700.0
2015-01-29 14:10:00,42.61,42.72,42.6,42.72,20100.0,28.7778,28.852,28.771,28.852,20100.0
2015-01-29 14:15:00,42.72,42.77,42.71,42.72,30000.0,28.852,28.8858,28.8453,28.852,30000.0
2015-01-29 14:20:00,42.73,42.79,42.71,42.79,169500.0,28.8588,28.8993,28.8453,28.8993,169500.0
2015-01-29 14:25:00,42.79,42.83,42.75,42.79,45000.0,28.8993,28.9263,28.8723,28.8993,45000.0
2015-01-29 14:30:00,42.79,42.82,42.75,42.77,144300.0,28.8993,28.9196,28.8723,28.8858,144300.0
2015-01-29 14:35:00,42.76,42.77,42.69,42.74,27000.0,28.8791,28.8858,28.8318,28.8656,27000.0
2015-01-29 14:40:00,42.75,42.75,42.68,42.7,41250.0,28.8723,28.8723,28.825,28.8385,41250.0
2015-01-29 14:45:00,42.69,42.72,42.59,42.59,52200.0,28.8318,28.852,28.7643,28.7643,52200.0
2015-01-29 14:50:00,42.59,42.63,42.57,42.59,49050.0,28.7643,28.7913,28.7507,28.7643,49050.0
2015-01-29 14:55:00,42.59,42.62,42.55,42.6,53550.0,28.7643,28.7845,28.7372,28.771,53550.0
2015-01-29 15:00:00,42.6,42.64,42.59,42.61,33450.0,28.771,28.798,28.7643,28.7778,33450.0
2015-01-29 15:05:00,42.6,42.72,42.6,42.72,62250.0,28.771,28.852,28.771,28.852,62250.0
2015-01-29 15:10:00,42.73,42.73,42.63,42.66,53850.0,28.8588,28.8588,28.7913,28.8115,53850.0
2015-01-29 15:15:00,42.67,42.74,42.62,42.74,58500.0,28.8183,28.8656,28.7845,28.8656,58500.0
2015-01-29 15:20:00,42.74,42.8,42.69,42.79,55800.0,28.8656,28.9061,28.8318,28.8993,55800.0
2015-01-29 15:25:00,42.8,42.86,42.8,42.83,53850.0,28.9061,28.9466,28.9061,28.9263,53850.0
2015-01-29 15:30:00,42.83,42.88,42.73,42.75,98850.0,28.9263,28.9601,28.8588,28.8723,98850.0
2015-01-29 15:35:00,42.75,42.75,42.69,42.69,145950.0,28.8723,28.8723,28.8318,28.8318,145950.0
2015-01-29 15:40:00,42.69,42.7,42.63,42.65,162450.0,28.8318,28.8385,28.7913,28.8048,162450.0
2015-01-29 15:45:00,42.65,42.65,42.55,42.61,122400.0,28.8048,28.8048,28.7372,28.7778,122400.0
2015-01-29 15:50:00,42.61,42.71,42.61,42.7,107850.0,28.7778,28.8453,28.7778,28.8385,107850.0
2015-01-29 15:55:00,42.71,42.71,42.64,42.7,149550.0,28.8453,28.8453,28.798,28.8385,149550.0
2015-01-30 09:30:00,41.45,41.5,40.87,40.91,135750.0,27.9943,28.0281,27.6026,27.6296,135750.0
2015-01-30 09:35:00,40.95,41.01,40.77,41.0,89250.0,27.6566,27.6972,27.5351,27.6904,89250.0
2015-01-30 09:40:00,41.0,41.37,40.98,41.13,220800.0,27.6904,27.9403,27.6769,27.7782,220800.0
2015-01-30 09:45:00,41.13,41.16,40.89,40.95,210900.0,27.7782,27.7985,27.6161,27.6566,210900.0
2015-01-30 09:50:00,40.95,40.97,40.79,40.85,83700.0,27.6566,27.6701,27.5486,27.5891,83700.0
2015-01-30 09:55:00,40.84,40.87,40.76,40.78,75000.0,27.5823,27.6026,27.5283,27.5418,75000.0
2015-01-30 10:00:00,40.76,40.79,40.67,40.68,108000.0,27.5283,27.5486,27.4675,27.4743,108000.0
2015-01-30 10:05:00,40.69,40.69,40.42,40.47,130350.0,27.481,27.481,27.2987,27.3325,130350.0
2015-01-30 10:10:00,40.47,40.55,40.37,40.53,122550.0,27.3325,27.3865,27.2649,27.373,122550.0
2015-01-30 10:15:00,40.52,40.55,40.43,40.43,65250.0,27.3662,27.3865,27.3054,27.3054,65250.0
2015-01-30 10:20:00,40.45,40.48,40.35,40.44,138150.0,27.3189,27.3392,27.2514,27.3122,138150.0
2015-01-30 10:25:00,40.43,40.59,40.42,40.52,162900.0,27.3054,27.4135,27.2987,27.3662,162900.0
2015-01-30 10:30:00,40.51,40.51,40.34,40.44,100350.0,27.3595,27.3595,27.2447,27.3122,100350.0
2015-01-30 10:35:00,40.44,40.54,40.43,40.51,84450.0,27.3122,27.3797,27.3054,27.3595,84450.0
2015-01-30 10:40:00,40.51,40.57,40.49,40.51,83400.0,27.3595,27.4,27.346,27.3595,83400.0
2015-01-30 10:45:00,40.51,40.65,40.51,40.57,69600.0,27.3595,27.454,27.3595,27.4,69600.0
2015-01-30 10:50:00,40.57,40.61,40.5,40.5,92100.0,27.4,27.427,27.3527,27.3527,92100.0
2015-01-30 10:55:00,40.5,40.57,40.45,40.55,75150.0,27.3527,27.4,27.3189,27.3865,75150.0
2015-01-30 11:00:00,40.55,40.57,40.52,40.57,29850.0,27.3865,27.4,27.3662,27.4,29850.0
2015-01-30 11:05:00,40.57,40.57,40.5,40.56,37350.0,27.4,27.4,27.3527,27.3932,37350.0
2015-01-30 11:10:00,40.55,40.59,40.5,40.56,55950.0,27.3865,27.4135,27.3527,27.3932,55950.0
2015-01-30 11:15:00,40.56,40.59,40.5,40.57,37650.0,27.3932,27.4135,27.3527,27.4,37650.0
2015-01-30 11:20:00,40.57,40.57,40.48,40.51,42150.0,27.4,27.4,27.3392,27.3595,42150.0
2015-01-30 11:25:00,40.51,40.58,40.5,40.56,35550.0,27.3595,27.4067,27.3527,27.3932,35550.0
2015-01-30 11:30:00,40.55,40.61,40.54,40.57,40500.0,27.3865,27.427,27.3797,27.4,40500.0
2015-01-30 11:35:00,40.57,40.6,40.49,40.51,40350.0,27.4,27.4203,27.346,27.3595,40350.0
2015-01-30 11:40:00,40.51,40.51,40.37,40.41,56850.0,27.3595,27.3595,27.2649,27.2919,56850.0
2015-01-30 11:45:00,40.41,40.43,40.29,40.31,31800.0,27.2919,27.3054,27.2109,27.2244,31800.0
2015-01-30 11:50:00,40.32,40.32,40.23,40.24,35550.0,27.2311,27.2311,27.1704,27.1771,35550.0
2015-01-30 11:55:00,40.26,40.49,40.25,40.47,40200.0,27.1906,27.346,27.1839,27.3325,40200.0
2015-01-30 12:00:00,40.47,40.6,40.47,40.57,54300.0,27.3325,27.4203,27.3325,27.4,54300.0
2015-01-30 12:05:00,40.57,40.82,40.57,40.78,75450.0,27.4,27.5688,27.4,27.5418,75450.0
2015-01-30 12:10:00,40.77,41.01,40.77,41.01,92550.0,27.5351,27.6972,27.5351,27.6972,92550.0
2015-01-30 12:15:00,40.99,41.08,40.95,41.01,72300.0,27.6836,27.7444,27.6566,27.6972,72300.0
2015-01-30 12:20:00,41.01,41.01,40.94,40.99,107550.0,27.6972,27.6972,27.6499,27.6836,107550.0
2015-01-30 12:25:00,40.99,41.02,40.8,40.8,34050.0,27.6836,27.7039,27.5553,27.5553,34050.0
2015-01-30 12:30:00,40.77,40.78,40.72,40.73,25200.0,27.5351,27.5418,27.5013,27.5081,25200.0
2015-01-30 12:35:00,40.72,40.75,40.67,40.67,20250.0,27.5013,27.5216,27.4675,27.4675,20250.0
2015-01-30 12:40:00,40.67,40.7,40.61,40.67,32100.0,27.4675,27.4878,27.427,27.4675,32100.0
2015-01-30 12:45:00,40.66,40.69,40.6,40.67,35100.0,27.4608,27.481,27.4203,27.4675,35100.0
2015-01-30 12:50:00,40.67,40.67,40.57,40.61,48150.0,27.4675,27.4675,27.4,27.427,48150.0
2015-01-30 12:55:00,40.6,40.6,40.43,40.43,47400.0,27.4203,27.4203,27.3054,27.3054,47400.0
2015-01-30 13:00:00,40.43,40.44,40.37,40.37,38100.0,27.3054,27.3122,27.2649,27.2649,38100.0
2015-01-30 13:05:00,40.37,40.37,40.3,40.31,26400.0,27.2649,27.2649,27.2176,27.2244,26400.0
2015-01-30 13:10:00,40.31,40.31,40.16,40.22,55350.0,27.2244,27.2244,27.1231,27.1636,55350.0
2015-01-30 13:15:00,40.22,40.23,40.09,40.1,44250.0,27.1636,27.1704,27.0758,27.0826,44250.0
2015-01-30 13:20:00,40.1,40.17,40.05,40.06,55950.0,27.0826,27.1298,27.0488,27.0556,55950.0
2015-01-30 13:25:00,40.05,40.37,40.05,40.3,57450.0,27.0488,27.2649,27.0488,27.2176,57450.0
2015-01-30 13:30:00,40.3,40.45,40.29,40.31,40800.0,27.2176,27.3189,27.2109,27.2244,40800.0
2015-01-30 13:35:00,40.33,40.37,40.17,40.19,27000.0,27.2379,27.2649,27.1298,27.1433,27000.0
2015-01-30 13:40:00,40.19,40.25,40.15,40.25,32250.0,27.1433,27.1839,27.1163,27.1839,32250.0
2015-01-30 13:45:00,40.27,40.42,40.25,40.33,35400.0,27.1974,27.2987,27.1839,27.2379,35400.0
2015-01-30 13:50:00,40.33,40.33,40.18,40.23,37350.0,27.2379,27.2379,27.1366,27.1704,37350.0
2015-01-30 13:55:00,40.23,40.31,40.19,40.31,39300.0,27.1704,27.2244,27.1433,27.2244,39300.0
2015-01-30 14:00:00,40.33,40.33,40.16,40.21,36750.0,27.2379,27.2379,27.1231,27.1569,36750.0
2015-01-30 14:05:00,40.21,40.35,40.2,40.31,51450.0,27.1569,27.2514,27.1501,27.2244,51450.0
2015-01-30 14:10:00,40.32,40.35,40.27,40.33,39900.0,27.2311,27.2514,27.1974,27.2379,39900.0
2015-01-30 14:15:00,40.33,40.37,40.25,40.36,39000.0,27.2379,27.2649,27.1839,27.2582,39000.0
2015-01-30 14:20:00,40.35,40.35,40.25,40.3,28950.0,27.2514,27.2514,27.1839,27.2176,28950.0
2015-01-30 14:25:00,40.29,40.52,40.27,40.52,61350.0,27.2109,27.3662,27.1974,27.3662,61350.0
2015-01-30 14:30:00,40.5,40.56,40.43,40.43,42000.0,27.3527,27.3932,27.3054,27.3054,42000.0
2015-01-30 14:35:00,40.43,40.43,40.32,40.33,35850.0,27.3054,27.3054,27.2311,27.2379,35850.0
2015-01-30 14:40:00,40.33,40.41,40.28,40.29,36150.0,27.2379,27.2919,27.2041,27.2109,36150.0
2015-01-30 14:45:00,40.28,40.35,40.23,40.27,66750.0,27.2041,27.2514,27.1704,27.1974,66750.0
2015-01-30 14:50:00,40.27,40.27,40.16,40.19,81000.0,27.1974,27.1974,27.1231,27.1433,81000.0
2015-01-30 14:55:00,40.19,40.19,40.09,40.14,91500.0,27.1433,27.1433,27.0758,27.1096,91500.0
2015-01-30 15:00:00,40.15,40.33,40.14,40.27,97200.0,27.1163,27.2379,27.1096,27.1974,97200.0
2015-01-30 15:05:00,40.28,40.38,40.27,40.29,119850.0,27.2041,27.2717,27.1974,27.2109,119850.0
2015-01-30 15:10:00,40.29,40.33,40.21,40.24,128850.0,27.2109,27.2379,27.1569,27.1771,128850.0
2015-01-30 15:15:00,40.24,40.27,40.13,40.14,83850.0,27.1771,27.1974,27.1028,27.1096,83850.0
2015-01-30 15:20:00,40.13,40.19,40.11,40.12,122250.0,27.1028,27.1433,27.0893,27.0961,122250.0
2015-01-30 15:25:00,40.11,40.26,40.07,40.19,123900.0,27.0893,27.1906,27.0623,27.1433,123900.0
2015-01-30 15:30:00,40.19,40.23,40.11,40.23,128250.0,27.1433,27.1704,27.0893,27.1704,128250.0
2015-01-30 15:35:00,40.22,40.34,40.17,40.29,129750.0,27.1636,27.2447,27.1298,27.2109,129750.0
2015-01-30 15:40:00,40.29,40.29,40.16,40.2,161400.0,27.2109,27.2109,27.1231,27.1501,161400.0
2015-01-30 15:45:00,40.2,40.23,40.08,40.08,141300.0,27.1501,27.1704,27.0691,27.0691,141300.0
2015-01-30 15:50:00,40.09,40.11,40.04,40.05,238800.0,27.0758,27.0893,27.042,27.0488,238800.0
2015-01-30 15:55:00,40.05,40.11,39.99,40.07,351900.0,27.0488,27.0893,27.0083,27.0623,351900.0
2015-02-02 09:30:00,40.27,40.43,40.17,40.39,87000.0,27.1974,27.3054,27.1298,27.2784,87000.0
2015-02-02 09:35:00,40.39,40.53,40.33,40.37,36450.0,27.2784,27.373,27.2379,27.2649,36450.0
2015-02-02 09:40:00,40.37,40.37,40.13,40.19,61500.0,27.2649,27.2649,27.1028,27.1433,61500.0
2015-02-02 09:45:00,40.21,40.21,40.03,40.05,74250.0,27.1569,27.1569,27.0353,27.0488,74250.0
2015-02-02 09:50:00,40.03,40.09,39.85,39.89,82350.0,27.0353,27.0758,26.9137,26.9407,82350.0
2015-02-02 09:55:00,39.89,39.89,39.59,39.66,94650.0,26.9407,26.9407,26.7381,26.7854,94650.0
2015-02-02 10:00:00,39.65,39.74,39.55,39.69,105600.0,26.7786,26.8394,26.7111,26.8057,105600.0
2015-02-02 10:05:00,39.69,39.77,39.65,39.69,95550.0,26.8057,26.8597,26.7786,26.8057,95550.0
2015-02-02 10:10:00,39.69,39.75,39.61,39.72,48900.0,26.8057,26.8462,26.7516,26.8259,48900.0
2015-02-02 10:15:00,39.71,39.83,39.71,39.83,39150.0,26.8192,26.9002,26.8192,26.9002,39150.0
2015-02-02 10:20:00,39.83,39.91,39.81,39.87,64800.0,26.9002,26.9542,26.8867,26.9272,64800.0
2015-02-02 10:25:00,39.87,39.98,39.85,39.9,39750.0,26.9272,27.0015,26.9137,26.9475,39750.0
2015-02-02 10:30:00,39.91,39.99,39.87,39.92,94500.0,26.9542,27.0083,26.9272,26.961,94500.0
2015-02-02 10:35:00,39.94,39.99,39.92,39.96,40350.0,26.9745,27.0083,26.961,26.988,40350.0
2015-02-02 10:40:00,39.97,40.04,39.96,39.96,26400.0,26.9948,27.042,26.988,26.988,26400.0
2015-02-02 10:45:00,39.96,39.98,39.92,39.93,27300.0,26.988,27.0015,26.961,26.9678,27300.0
2015-02-02 10:50:00,39.92,40.04,39.91,40.02,46650.0,26.961,27.042,26.9542,27.0285,46650.0
2015-02-02 10:55:00,40.01,40.02,39.89,39.89,47700.0,27.0218,27.0285,26.9407,26.9407,47700.0
2015-02-02 11:00:00,39.91,40.08,39.9,40.08,32250.0,26.9542,27.0691,26.9475,27.0691,32250.0
2015-02-02 11:05:00,40.09,40.23,40.09,40.23,41100.0,27.0758,27.1704,27.0758,27.1704,41100.0
2015-02-02 11:10:00,40.24,40.34,40.24,40.3,49350.0,27.1771,27.2447,27.1771,27.2176,49350.0
2015-02-02 11:15:00,40.32,40.33,40.28,40.31,54600.0,27.2311,27.2379,27.2041,27.2244,54600.0
2015-02-02 11:20:00,40.31,40.39,40.27,40.36,54900.0,27.2244,27.2784,27.1974,27.2582,54900.0
2015-02-02 11:25:00,40.37,40.49,40.31,40.48,35700.0,27.2649,27.346,27.2244,27.3392,35700.0
2015-02-02 11:30:00,40.48,40.51,40.41,40.43,79950.0,27.3392,27.3595,27.2919,27.3054,79950.0
2015-02-02 11:35:00,40.43,40.46,40.36,40.43,36900.0,27.3054,27.3257,27.2582,27.3054,36900.0
2015-02-02 11:40:00,40.43,40.45,40.36,40.37,38550.0,27.3054,27.3189,27.2582,27.2649,38550.0
2015-02-02 11:45:00,40.37,40.48,40.37,40.44,40050.0,27.2649,27.3392,27.2649,27.3122,40050.0
2015-02-02 11:50:00,40.44,40.46,40.4,40.43,24750.0,27.3122,27.3257,27.2852,27.3054,24750.0
2015-02-02 11:55:00,40.43,40.5,40.37,40.45,36600.0,27.3054,27.3527,27.2649,27.3189,36600.0
2015-02-02 12:00:00,40.45,40.5,40.39,40.4,26400.0,27.3189,27.3527,27.2784,27.2852,26400.0
2015-02-02 12:05:00,40.4,40.44,40.37,40.42,31800.0,27.2852,27.3122,27.2649,27.2987,31800.0
2015-02-02 12:10:00,40.41,40.43,40.36,40.36,26700.0,27.2919,27.3054,27.2582,27.2582,26700.0
2015-02-02 12:15:00,40.37,40.44,40.35,40.44,25200.0,27.2649,27.3122,27.2514,27.3122,25200.0
2015-02-02 12:20:00,40.43,40.45,40.35,40.36,21450.0,27.3054,27.3189,27.2514,27.2582,21450.0
2015-02-02 12:25:00,40.37,40.38,40.33,40.36,18600.0,27.2649,27.2717,27.2379,27.2582,18600.0
2015-02-02 12:30:00,40.37,40.37,40.32,40.33,27450.0,27.2649,27.2649,27.2311,27.2379,27450.0
2015-02-02 12:35:00,40.33,40.39,40.28,40.31,36600.0,27.2379,27.2784,27.2041,27.2244,36600.0
2015-02-02 12:40:00,40.31,40.33,40.27,40.27,59250.0,27.2244,27.2379,27.1974,27.1974,59250.0
2015-02-02 12:45:00,40.27,40.27,40.17,40.18,25050.0,27.1974,27.1974,27.1298,27.1366,25050.0
2015-02-02 12:50:00,40.19,40.2,40.14,40.19,18750.0,27.1433,27.1501,27.1096,27.1433,18750.0
2015-02-02 12:55:00,40.19,40.2,40.09,40.11,19650.0,27.1433,27.1501,27.0758,27.0893,19650.0
2015-02-02 13:00:00,40.11,40.15,40.09,40.11,25650.0,27.0893,27.1163,27.0758,27.0893,25650.0
2015-02-02 13:05:00,40.11,40.17,40.1,40.17,26550.0,27.0893,27.1298,27.0826,27.1298,26550.0
2015-02-02 13:10:00,40.17,40.21,40.13,40.15,22650.0,27.1298,27.1569,27.1028,27.1163,22650.0
2015-02-02 13:15:00,40.15,40.16,40.05,40.07,46200.0,27.1163,27.1231,27.0488,27.0623,46200.0
2015-02-02 13:20:00,40.07,40.23,40.07,40.22,26100.0,27.0623,27.1704,27.0623,27.1636,26100.0
2015-02-02 13:25:00,40.22,40.23,40.13,40.13,41550.0,27.1636,27.1704,27.1028,27.1028,41550.0
2015-02-02 13:30:00,40.13,40.23,40.13,40.14,33150.0,27.1028,27.1704,27.1028,27.1096,33150.0
2015-02-02 13:35:00,40.14,40.15,40.05,40.05,53550.0,27.1096,27.1163,27.0488,27.0488,53550.0
2015-02-02 13:40:00,40.04,40.13,40.03,40.04,30450.0,27.042,27.1028,27.0353,27.042,30450.0
2015-02-02 13:45:00,40.05,40.14,40.05,40.09,20550.0,27.0488,27.1096,27.0488,27.0758,20550.0
2015-02-02 13:50:00,40.09,40.2,40.09,40.13,24300.0,27.0758,27.1501,27.0758,27.1028,24300.0
2015-02-02 13:55:00,40.12,40.13,40.06,40.06,21300.0,27.0961,27.1028,27.0556,27.0556,21300.0
2015-02-02 14:00:00,40.06,40.13,40.06,40.09,37650.0,27.0556,27.1028,27.0556,27.0758,37650.0
2015-02-02 14:05:00,40.1,40.23,40.1,40.19,29100.0,27.0826,27.1704,27.0826,27.1433,29100.0
2015-02-02 14:10:00,40.19,40.25,40.19,40.25,36000.0,27.1433,27.1839,27.1433,27.1839,36000.0
2015-02-02 14:15:00,40.25,40.33,40.23,40.31,19800.0,27.1839,27.2379,27.1704,27.2244,19800.0
2015-02-02 14:20:00,40.32,40.43,40.32,40.42,24750.0,27.2311,27.3054,27.2311,27.2987,24750.0
2015-02-02 14:25:00,40.41,40.45,40.38,40.45,33750.0,27.2919,27.3189,27.2717,27.3189,33750.0
2015-02-02 14:30:00,40.46,40.55,40.44,40.54,149100.0,27.3257,27.3865,27.3122,27.3797,149100.0
2015-02-02 14:35:00,40.55,40.55,40.43,40.47,33600.0,27.3865,27.3865,27.3054,27.3325,33600.0
2015-02-02 14:40:00,40.47,40.49,40.43,40.48,75000.0,27.3325,27.346,27.3054,27.3392,75000.0
2015-02-02 14:45:00,40.49,40.55,40.27,40.33,104400.0,27.346,27.3865,27.1974,27.2379,104400.0
2015-02-02 14:50:00,40.33,40.47,40.33,40.45,36900.0,27.2379,27.3325,27.2379,27.3189,36900.0
2015-02-02 14:55:00,40.45,40.45,40.31,40.37,35250.0,27.3189,27.3189,27.2244,27.2649,35250.0
2015-02-02 15:00:00,40.37,40.47,40.35,40.46,36300.0,27.2649,27.3325,27.2514,27.3257,36300.0
2015-02-02 15:05:00,40.47,40.53,40.44,40.51,49050.0,27.3325,27.373,27.3122,27.3595,49050.0
2015-02-02 15:10:00,40.51,40.63,40.5,40.62,43650.0,27.3595,27.4405,27.3527,27.4338,43650.0
2015-02-02 15:15:00,40.63,40.65,40.49,40.64,134100.0,27.4405,27.454,27.346,27.4473,134100.0
2015-02-02 15:20:00,40.64,40.73,40.59,40.67,112050.0,27.4473,27.5081,27.4135,27.4675,112050.0
2015-02-02 15:25:00,40.65,40.67,40.47,40.61,84000.0,27.454,27.4675,27.3325,27.427,84000.0
2015-02-02 15:30:00,40.61,40.71,40.59,40.7,70500.0,27.427,27.4945,27.4135,27.4878,70500.0
2015-02-02 15:35:00,40.7,40.81,40.67,40.81,109950.0,27.4878,27.5621,27.4675,27.5621,109950.0
2015-02-02 15:40:00,40.81,40.9,40.74,40.81,173850.0,27.5621,27.6229,27.5148,27.5621,173850.0
2015-02-02 15:45:00,40.81,40.92,40.79,40.83,85350.0,27.5621,27.6364,27.5486,27.5756,85350.0
2015-02-02 15:50:00,40.83,40.92,40.83,40.88,118350.0,27.5756,27.6364,27.5756,27.6094,118350.0
2015-02-02 15:55:00,40.87,40.99,40.85,40.94,186450.0,27.6026,27.6836,27.5891,27.6499,186450.0
2015-02-03 09:30:00,41.46,41.96,41.26,41.85,133800.0,28.0011,28.3388,27.866,28.2645,133800.0
2015-02-03 09:35:00,41.87,41.89,41.69,41.77,51450.0,28.278,28.2915,28.1564,28.2104,51450.0
2015-02-03 09:40:00,41.75,41.86,41.75,41.83,76650.0,28.1969,28.2712,28.1969,28.251,76650.0
2015-02-03 09:45:00,41.83,41.91,41.79,41.84,55650.0,28.251,28.305,28.224,28.2577,55650.0
2015-02-03 09:50:00,41.83,41.98,41.83,41.98,40500.0,28.251,28.3523,28.251,28.3523,40500.0
2015-02-03 09:55:00,41.98,42.01,41.89,41.91,59400.0,28.3523,28.3725,28.2915,28.305,59400.0
2015-02-03 10:00:00,41.91,41.93,41.85,41.89,43950.0,28.305,28.3185,28.2645,28.2915,43950.0
2015-02-03 10:05:00,41.89,41.91,41.81,41.85,40500.0,28.2915,28.305,28.2375,28.2645,40500.0
2015-02-03 10:10:00,41.85,41.92,41.81,41.82,33450.0,28.2645,28.3117,28.2375,28.2442,33450.0
2015-02-03 10:15:00,41.81,41.9,41.8,41.86,45300.0,28.2375,28.2982,28.2307,28.2712,45300.0
2015-02-03 10:20:00,41.87,41.94,41.85,41.93,63600.0,28.278,28.3253,28.2645,28.3185,63600.0
2015-02-03 10:25:00,41.93,41.97,41.89,41.97,81750.0,28.3185,28.3455,28.2915,28.3455,81750.0
2015-02-03 10:30:00,41.97,42.03,41.95,41.98,58500.0,28.3455,28.386,28.332,28.3523,58500.0
2015-02-03 10:35:00,41.99,42.05,41.95,41.96,46950.0,28.359,28.3995,28.332,28.3388,46950.0
2015-02-03 10:40:00,41.96,42.05,41.93,41.97,39600.0,28.3388,28.3995,28.3185,28.3455,39600.0
2015-02-03 10:45:00,41.97,42.01,41.9,41.95,51600.0,28.3455,28.3725,28.2982,28.332,51600.0
2015-02-03 10:50:00,41.95,41.97,41.89,41.91,37950.0,28.332,28.3455,28.2915,28.305,37950.0
2015-02-03 10:55:00,41.92,41.94,41.74,41.75,51450.0,28.3117,28.3253,28.1902,28.1969,51450.0
2015-02-03 11:00:00,41.75,41.81,41.66,41.67,49050.0,28.1969,28.2375,28.1362,28.1429,49050.0
2015-02-03 11:05:00,41.66,41.7,41.64,41.69,31650.0,28.1362,28.1632,28.1226,28.1564,31650.0
2015-02-03 11:10:00,41.69,41.73,41.63,41.67,32100.0,28.1564,28.1834,28.1159,28.1429,32100.0
2015-02-03 11:15:00,41.67,41.74,41.64,41.72,17700.0,28.1429,28.1902,28.1226,28.1767,17700.0
2015-02-03 11:20:00,41.73,41.77,41.67,41.69,35700.0,28.1834,28.2104,28.1429,28.1564,35700.0
2015-02-03 11:25:00,41.69,41.72,41.64,41.65,29850.0,28.1564,28.1767,28.1226,28.1294,29850.0
2015-02-03 11:30:00,41.65,41.75,41.65,41.73,23250.0,28.1294,28.1969,28.1294,28.1834,23250.0
2015-02-03 11:35:00,41.73,41.73,41.63,41.67,23550.0,28.1834,28.1834,28.1159,28.1429,23550.0
2015-02-03 11:40:00,41.67,41.78,41.65,41.71,31800.0,28.1429,28.2172,28.1294,28.1699,31800.0
2015-02-03 11:45:00,41.71,41.71,41.58,41.68,25950.0,28.1699,28.1699,28.0821,28.1497,25950.0
2015-02-03 11:50:00,41.67,41.7,41.59,41.59,23850.0,28.1429,28.1632,28.0889,28.0889,23850.0
2015-02-03 11:55:00,41.59,41.63,41.57,41.61,13050.0,28.0889,28.1159,28.0754,28.1024,13050.0
2015-02-03 12:00:00,41.61,41.61,41.53,41.61,19500.0,28.1024,28.1024,28.0484,28.1024,19500.0
2015-02-03 12:05:00,41.61,41.66,41.61,41.63,13650.0,28.1024,28.1362,28.1024,28.1159,13650.0
2015-02-03 12:10:00,41.62,41.67,41.61,41.67,14250.0,28.1091,28.1429,28.1024,28.1429,14250.0
2015-02-03 12:15:00,41.67,41.67,41.59,41.6,15000.0,28.1429,28.1429,28.0889,28.0956,15000.0
2015-02-03 12:20:00,41.62,41.67,41.53,41.58,75600.0,28.1091,28.1429,28.0484,28.0821,75600.0
2015-02-03 12:25:00,41.58,41.67,41.57,41.64,9750.0,28.0821,28.1429,28.0754,28.1226,9750.0
2015-02-03 12:30:00,41.64,41.64,41.57,41.63,15600.0,28.1226,28.1226,28.0754,28.1159,15600.0
2015-02-03 12:35:00,41.63,41.63,41.5,41.57,24750.0,28.1159,28.1159,28.0281,28.0754,24750.0
2015-02-03 12:40:00,41.56,41.63,41.55,41.63,15150.0,28.0686,28.1159,28.0619,28.1159,15150.0
2015-02-03 12:45:00,41.63,41.65,41.59,41.59,18900.0,28.1159,28.1294,28.0889,28.0889,18900.0
2015-02-03 12:50:00,41.61,41.64,41.53,41.59,26850.0,28.1024,28.1226,28.0484,28.0889,26850.0
2015-02-03 12:55:00,41.59,41.63,41.51,41.53,16350.0,28.0889,28.1159,28.0348,28.0484,16350.0
2015-02-03 13:00:00,41.52,41.57,41.5,41.54,15300.0,28.0416,28.0754,28.0281,28.0551,15300.0
2015-02-03 13:05:00,41.55,41.57,41.48,41.55,18900.0,28.0619,28.0754,28.0146,28.0619,18900.0
2015-02-03 13:10:00,41.55,41.63,41.5,41.57,26400.0,28.0619,28.1159,28.0281,28.0754,26400.0
2015-02-03 13:15:00,41.57,41.6,41.56,41.59,9450.0,28.0754,28.0956,28.0686,28.0889,9450.0
2015-02-03 13:20:00,41.59,41.72,41.59,41.65,20550.0,28.0889,28.1767,28.0889,28.1294,20550.0
2015-02-03 13:25:00,41.66,41.69,41.63,41.67,15600.0,28.1362,28.1564,28.1159,28.1429,15600.0
2015-02-03 13:30:00,41.67,41.75,41.67,41.73,19950.0,28.1429,28.1969,28.1429,28.1834,19950.0
2015-02-03 13:35:00,41.73,41.77,41.63,41.65,47550.0,28.1834,28.2104,28.1159,28.1294,47550.0
2015-02-03 13:40:00,41.65,41.7,41.62,41.69,16800.0,28.1294,28.1632,28.1091,28.1564,16800.0
2015-02-03 13:45:00,41.69,41.74,41.6,41.63,33150.0,28.1564,28.1902,28.0956,28.1159,33150.0
2015-02-03 13:50:00,41.63,41.75,41.63,41.74,37500.0,28.1159,28.1969,28.1159,28.1902,37500.0
2015-02-03 13:55:00,41.73,41.77,41.71,41.77,19050.0,28.1834,28.2104,28.1699,28.2104,19050.0
2015-02-03 14:00:00,41.77,41.77,41.73,41.74,27750.0,28.2104,28.2104,28.1834,28.1902,27750.0
2015-02-03 14:05:00,41.75,41.75,41.72,41.73,20550.0,28.1969,28.1969,28.1767,28.1834,20550.0
2015-02-03 14:10:00,41.73,41.77,41.67,41.77,43350.0,28.1834,28.2104,28.1429,28.2104,43350.0
2015-02-03 14:15:00,41.76,41.77,41.71,41.71,23250.0,28.2037,28.2104,28.1699,28.1699,23250.0
2015-02-03 14:20:00,41.71,41.77,41.67,41.72,34050.0,28.1699,28.2104,28.1429,28.1767,34050.0
2015-02-03 14:25:00,41.72,41.75,41.7,41.75,27600.0,28.1767,28.1969,28.1632,28.1969,27600.0
2015-02-03 14:30:00,41.75,41.78,41.71,41.75,27750.0,28.1969,28.2172,28.1699,28.1969,27750.0
2015-02-03 14:35:00,41.73,41.79,41.69,41.76,33150.0,28.1834,28.224,28.1564,28.2037,33150.0
2015-02-03 14:40:00,41.77,41.79,41.75,41.77,51300.0,28.2104,28.224,28.1969,28.2104,51300.0
2015-02-03 14:45:00,41.78,41.78,41.7,41.72,28500.0,28.2172,28.2172,28.1632,28.1767,28500.0
2015-02-03 14:50:00,41.71,41.77,41.71,41.75,25350.0,28.1699,28.2104,28.1699,28.1969,25350.0
2015-02-03 14:55:00,41.75,41.77,41.71,41.74,41700.0,28.1969,28.2104,28.1699,28.1902,41700.0
2015-02-03 15:00:00,41.75,41.81,41.74,41.79,27150.0,28.1969,28.2375,28.1902,28.224,27150.0
2015-02-03 15:05:00,41.79,41.81,41.74,41.8,27750.0,28.224,28.2375,28.1902,28.2307,27750.0
2015-02-03 15:10:00,41.8,41.83,41.77,41.83,35700.0,28.2307,28.251,28.2104,28.251,35700.0
2015-02-03 15:15:00,41.83,41.86,41.82,41.82,37350.0,28.251,28.2712,28.2442,28.2442,37350.0
2015-02-03 15:20:00,41.81,41.83,41.71,41.82,79200.0,28.2375,28.251,28.1699,28.2442,79200.0
2015-02-03 15:25:00,41.83,41.88,41.79,41.84,58650.0,28.251,28.2847,28.224,28.2577,58650.0
2015-02-03 15:30:00,41.85,41.89,41.72,41.72,80250.0,28.2645,28.2915,28.1767,28.1767,80250.0
2015-02-03 15:35:00,41.72,41.81,41.72,41.81,64650.0,28.1767,28.2375,28.1767,28.2375,64650.0
2015-02-03 15:40:00,41.81,41.85,41.77,41.78,87150.0,28.2375,28.2645,28.2104,28.2172,87150.0
2015-02-03 15:45:00,41.79,41.83,41.77,41.79,68100.0,28.224,28.251,28.2104,28.224,68100.0
2015-02-03 15:50:00,41.79,41.87,41.79,41.83,241200.0,28.224,28.278,28.224,28.251,241200.0
2015-02-03 15:55:00,41.83,41.85,41.79,41.83,257850.0,28.251,28.2645,28.224,28.251,257850.0
2015-02-04 09:30:00,41.59,41.65,41.39,41.49,38400.0,28.0889,28.1294,27.9538,28.0213,38400.0
2015-02-04 09:35:00,41.49,41.71,41.47,41.69,33900.0,28.0213,28.1699,28.0078,28.1564,33900.0
2015-02-04 09:40:00,41.69,41.83,41.67,41.81,30750.0,28.1564,28.251,28.1429,28.2375,30750.0
2015-02-04 09:45:00,41.83,41.84,41.62,41.75,41400.0,28.251,28.2577,28.1091,28.1969,41400.0
2015-02-04 09:50:00,41.75,41.83,41.75,41.82,29400.0,28.1969,28.251,28.1969,28.2442,29400.0
2015-02-04 09:55:00,41.83,41.91,41.81,41.88,28200.0,28.251,28.305,28.2375,28.2847,28200.0
2015-02-04 10:00:00,41.87,41.98,41.87,41.91,32100.0,28.278,28.3523,28.278,28.305,32100.0
2015-02-04 10:05:00,41.93,41.95,41.75,41.75,35400.0,28.3185,28.332,28.1969,28.1969,35400.0
2015-02-04 10:10:00,41.75,41.86,41.72,41.79,27300.0,28.1969,28.2712,28.1767,28.224,27300.0
2015-02-04 10:15:00,41.78,41.79,41.73,41.77,19350.0,28.2172,28.224,28.1834,28.2104,19350.0
2015-02-04 10:20:00,41.77,41.8,41.75,41.8,20400.0,28.2104,28.2307,28.1969,28.2307,20400.0
2015-02-04 10:25:00,41.8,41.81,41.65,41.65,27900.0,28.2307,28.2375,28.1294,28.1294,27900.0
2015-02-04 10:30:00,41.65,41.69,41.6,41.68,29250.0,28.1294,28.1564,28.0956,28.1497,29250.0
2015-02-04 10:35:00,41.67,41.67,41.55,41.61,44550.0,28.1429,28.1429,28.0619,28.1024,44550.0
2015-02-04 10:40:00,41.61,41.72,41.61,41.71,28650.0,28.1024,28.1767,28.1024,28.1699,28650.0
2015-02-04 10:45:00,41.72,41.73,41.7,41.71,13500.0,28.1767,28.1834,28.1632,28.1699,13500.0
2015-02-04 10:50:00,41.71,41.71,41.63,41.69,20250.0,28.1699,28.1699,28.1159,28.1564,20250.0
2015-02-04 10:55:00,41.69,41.73,41.64,41.71,19500.0,28.1564,28.1834,28.1226,28.1699,19500.0
2015-02-04 11:00:00,41.69,41.73,41.66,41.73,15450.0,28.1564,28.1834,28.1362,28.1834,15450.0
2015-02-04 11:05:00,41.73,41.79,41.71,41.77,17250.0,28.1834,28.224,28.1699,28.2104,17250.0
2015-02-04 11:10:00,41.79,41.79,41.63,41.68,27900.0,28.224,28.224,28.1159,28.1497,27900.0
2015-02-04 11:15:00,41.69,41.72,41.65,41.67,23100.0,28.1564,28.1767,28.1294,28.1429,23100.0
2015-02-04 11:20:00,41.66,41.75,41.64,41.75,24300.0,28.1362,28.1969,28.1226,28.1969,24300.0
2015-02-04 11:25:00,41.75,41.77,41.67,41.73,55500.0,28.1969,28.2104,28.1429,28.1834,55500.0
2015-02-04 11:30:00,41.75,41.81,41.74,41.81,16350.0,28.1969,28.2375,28.1902,28.2375,16350.0
2015-02-04 11:35:00,41.82,41.83,41.79,41.81,15900.0,28.2442,28.251,28.224,28.2375,15900.0
2015-02-04 11:40:00,41.81,41.85,41.8,41.83,14250.0,28.2375,28.2645,28.2307,28.251,14250.0
2015-02-04 11:45:00,41.83,41.89,41.81,41.88,16350.0,28.251,28.2915,28.2375,28.2847,16350.0
2015-02-04 11:50:00,41.87,41.88,41.77,41.79,17400.0,28.278,28.2847,28.2104,28.224,17400.0
2015-02-04 11:55:00,41.78,41.83,41.78,41.83,11700.0,28.2172,28.251,28.2172,28.251,11700.0
2015-02-04 12:00:00,41.84,41.84,41.78,41.8,11850.0,28.2577,28.2577,28.2172,28.2307,11850.0
2015-02-04 12:05:00,41.8,41.81,41.78,41.79,14100.0,28.2307,28.2375,28.2172,28.224,14100.0
2015-02-04 12:10:00,41.8,41.8,41.71,41.71,13050.0,28.2307,28.2307,28.1699,28.1699,13050.0
2015-02-04 12:15:00,41.71,41.73,41.69,41.71,14700.0,28.1699,28.1834,28.1564,28.1699,14700.0
2015-02-04 12:20:00,41.71,41.8,41.7,41.78,14100.0,28.1699,28.2307,28.1632,28.2172,14100.0
2015-02-04 12:25:00,41.77,41.8,41.68,41.69,16050.0,28.2104,28.2307,28.1497,28.1564,16050.0
2015-02-04 12:30:00,41.67,41.73,41.65,41.71,14850.0,28.1429,28.1834,28.1294,28.1699,14850.0
2015-02-04 12:35:00,41.69,41.69,41.63,41.67,15000.0,28.1564,28.1564,28.1159,28.1429,15000.0
2015-02-04 12:40:00,41.66,41.66,41.57,41.57,8400.0,28.1362,28.1362,28.0754,28.0754,8400.0
2015-02-04 12:45:00,41.59,41.61,41.58,41.59,15450.0,28.0889,28.1024,28.0821,28.0889,15450.0
2015-02-04 12:50:00,41.6,41.61,41.56,41.57,24300.0,28.0956,28.1024,28.0686,28.0754,24300.0
2015-02-04 12:55:00,41.57,41.63,41.57,41.6,11700.0,28.0754,28.1159,28.0754,28.0956,11700.0
2015-02-04 13:00:00,41.61,41.67,41.6,41.65,12000.0,28.1024,28.1429,28.0956,28.1294,12000.0
2015-02-04 13:05:00,41.65,41.69,41.65,41.69,13650.0,28.1294,28.1564,28.1294,28.1564,13650.0
2015-02-04 13:10:00,41.69,41.71,41.66,41.68,11550.0,28.1564,28.1699,28.1362,28.1497,11550.0
2015-02-04 13:15:00,41.68,41.74,41.67,41.69,42000.0,28.1497,28.1902,28.1429,28.1564,42000.0
2015-02-04 13:20:00,41.69,41.69,41.64,41.67,17850.0,28.1564,28.1564,28.1226,28.1429,17850.0
2015-02-04 13:25:00,41.68,41.71,41.67,41.71,15450.0,28.1497,28.1699,28.1429,28.1699,15450.0
2015-02-04 13:30:00,41.71,41.77,41.57,41.68,91500.0,28.1699,28.2104,28.0754,28.1497,91500.0
2015-02-04 13:35:00,41.69,41.72,41.66,41.7,19800.0,28.1564,28.1767,28.1362,28.1632,19800.0
2015-02-04 13:40:00,41.7,41.79,41.65,41.72,62100.0,28.1632,28.224,28.1294,28.1767,62100.0
2015-02-04 13:45:00,41.72,41.75,41.69,41.73,39600.0,28.1767,28.1969,28.1564,28.1834,39600.0
2015-02-04 13:50:00,41.73,41.74,41.69,41.69,13350.0,28.1834,28.1902,28.1564,28.1564,13350.0
2015-02-04 13:55:00,41.69,41.71,41.63,41.71,21900.0,28.1564,28.1699,28.1159,28.1699,21900.0
2015-02-04 14:00:00,41.7,41.77,41.7,41.75,16350.0,28.1632,28.2104,28.1632,28.1969,16350.0
2015-02-04 14:05:00,41.77,41.77,41.65,41.66,17700.0,28.2104,28.2104,28.1294,28.1362,17700.0
2015-02-04 14:10:00,41.67,41.69,41.63,41.63,17850.0,28.1429,28.1564,28.1159,28.1159,17850.0
2015-02-04 14:15:00,41.62,41.66,41.57,41.57,22500.0,28.1091,28.1362,28.0754,28.0754,22500.0
2015-02-04 14:20:00,41.59,41.66,41.59,41.6,15300.0,28.0889,28.1362,28.0889,28.0956,15300.0
2015-02-04 14:25:00,41.59,41.65,41.59,41.64,15900.0,28.0889,28.1294,28.0889,28.1226,15900.0
2015-02-04 14:30:00,41.65,41.67,41.64,41.67,15600.0,28.1294,28.1429,28.1226,28.1429,15600.0
2015-02-04 14:35:00,41.68,41.77,41.67,41.75,37800.0,28.1497,28.2104,28.1429,28.1969,37800.0
2015-02-04 14:40:00,41.75,41.79,41.74,41.78,15900.0,28.1969,28.224,28.1902,28.2172,15900.0
2015-02-04 14:45:00,41.78,41.81,41.77,41.8,25650.0,28.2172,28.2375,28.2104,28.2307,25650.0
2015-02-04 14:50:00,41.79,41.83,41.75,41.83,19200.0,28.224,28.251,28.1969,28.251,19200.0
2015-02-04 14:55:00,41.83,41.83,41.77,41.8,16950.0,28.251,28.251,28.2104,28.2307,16950.0
2015-02-04 15:00:00,41.79,41.8,41.73,41.77,22350.0,28.224,28.2307,28.1834,28.2104,22350.0
2015-02-04 15:05:00,41.78,41.83,41.78,41.83,18900.0,28.2172,28.251,28.2172,28.251,18900.0
2015-02-04 15:10:00,41.83,41.83,41.77,41.78,52500.0,28.251,28.251,28.2104,28.2172,52500.0
2015-02-04 15:15:00,41.78,41.81,41.77,41.79,54450.0,28.2172,28.2375,28.2104,28.224,54450.0
2015-02-04 15:20:00,41.79,41.85,41.77,41.83,30450.0,28.224,28.2645,28.2104,28.251,30450.0
2015-02-04 15:25:00,41.83,41.89,41.82,41.89,34200.0,28.251,28.2915,28.2442,28.2915,34200.0
2015-02-04 15:30:00,41.89,41.91,41.85,41.87,46050.0,28.2915,28.305,28.2645,28.278,46050.0
2015-02-04 15:35:00,41.87,41.88,41.76,41.76,52950.0,28.278,28.2847,28.2037,28.2037,52950.0
2015-02-04 15:40:00,41.77,41.77,41.6,41.61,98700.0,28.2104,28.2104,28.0956,28.1024,98700.0
2015-02-04 15:45:00,41.63,41.63,41.43,41.54,90000.0,28.1159,28.1159,27.9808,28.0551,90000.0
2015-02-04 15:50:00,41.55,41.61,41.51,41.57,154350.0,28.0619,28.1024,28.0348,28.0754,154350.0
2015-02-04 15:55:00,41.57,41.65,41.55,41.63,163950.0,28.0754,28.1294,28.0619,28.1159,163950.0
2015-02-05 09:30:00,41.98,42.23,41.67,41.79,61950.0,28.3523,28.5211,28.1429,28.224,61950.0
2015-02-05 09:35:00,41.81,41.83,41.64,41.64,36750.0,28.2375,28.251,28.1226,28.1226,36750.0
2015-02-05 09:40:00,41.63,41.63,41.44,41.45,74400.0,28.1159,28.1159,27.9876,27.9943,74400.0
2015-02-05 09:45:00,41.47,41.7,41.43,41.67,33600.0,28.0078,28.1632,27.9808,28.1429,33600.0
2015-02-05 09:50:00,41.67,41.67,41.53,41.55,29700.0,28.1429,28.1429,28.0484,28.0619,29700.0
2015-02-05 09:55:00,41.55,41.58,41.49,41.54,22200.0,28.0619,28.0821,28.0213,28.0551,22200.0
2015-02-05 10:00:00,41.53,41.61,41.47,41.57,28350.0,28.0484,28.1024,28.0078,28.0754,28350.0
2015-02-05 10:05:00,41.58,41.75,41.58,41.65,22800.0,28.0821,28.1969,28.0821,28.1294,22800.0
2015-02-05 10:10:00,41.65,41.65,41.53,41.55,20250.0,28.1294,28.1294,28.0484,28.0619,20250.0
2015-02-05 10:15:00,41.55,41.56,41.52,41.53,15750.0,28.0619,28.0686,28.0416,28.0484,15750.0
2015-02-05 10:20:00,41.55,41.55,41.49,41.49,42450.0,28.0619,28.0619,28.0213,28.0213,42450.0
2015-02-05 10:25:00,41.51,41.62,41.51,41.59,37050.0,28.0348,28.1091,28.0348,28.0889,37050.0
2015-02-05 10:30:00,41.59,41.6,41.55,41.57,19050.0,28.0889,28.0956,28.0619,28.0754,19050.0
2015-02-05 10:35:00,41.57,41.66,41.56,41.65,17100.0,28.0754,28.1362,28.0686,28.1294,17100.0
2015-02-05 10:40:00,41.66,41.67,41.62,41.67,16500.0,28.1362,28.1429,28.1091,28.1429,16500.0
2015-02-05 10:45:00,41.67,41.7,41.65,41.69,29250.0,28.1429,28.1632,28.1294,28.1564,29250.0
2015-02-05 10:50:00,41.7,41.71,41.65,41.65,22650.0,28.1632,28.1699,28.1294,28.1294,22650.0
2015-02-05 10:55:00,41.65,41.65,41.63,41.63,15750.0,28.1294,28.1294,28.1159,28.1159,15750.0
2015-02-05 11:00:00,41.61,41.61,41.6,41.6,12750.0,28.1024,28.1024,28.0956,28.0956,12750.0
2015-02-05 11:05:00,41.6,41.62,41.57,41.62,26700.0,28.0956,28.1091,28.0754,28.1091,26700.0
2015-02-05 11:10:00,41.63,41.69,41.63,41.68,16800.0,28.1159,28.1564,28.1159,28.1497,16800.0
2015-02-05 11:15:00,41.68,41.69,41.57,41.57,18750.0,28.1497,28.1564,28.0754,28.0754,18750.0
2015-02-05 11:20:00,41.59,41.59,41.55,41.55,14700.0,28.0889,28.0889,28.0619,28.0619,14700.0
2015-02-05 11:25:00,41.56,41.57,41.53,41.53,123000.0,28.0686,28.0754,28.0484,28.0484,123000.0
2015-02-05 11:30:00,41.54,41.58,41.53,41.57,22800.0,28.0551,28.0821,28.0484,28.0754,22800.0
2015-02-05 11:35:00,41.57,41.63,41.56,41.63,22800.0,28.0754,28.1159,28.0686,28.1159,22800.0
2015-02-05 11:40:00,41.63,41.63,41.52,41.55,50850.0,28.1159,28.1159,28.0416,28.0619,50850.0
2015-02-05 11:45:00,41.55,41.59,41.54,41.59,17550.0,28.0619,28.0889,28.0551,28.0889,17550.0
2015-02-05 11:50:00,41.59,41.59,41.52,41.53,10200.0,28.0889,28.0889,28.0416,28.0484,10200.0
2015-02-05 11:55:00,41.53,41.53,41.51,41.51,12000.0,28.0484,28.0484,28.0348,28.0348,12000.0
2015-02-05 12:00:00,41.51,41.53,41.48,41.53,28650.0,28.0348,28.0484,28.0146,28.0484,28650.0
2015-02-05 12:05:00,41.53,41.54,41.5,41.53,21300.0,28.0484,28.0551,28.0281,28.0484,21300.0
2015-02-05 12:10:00,41.53,41.54,41.5,41.5,14400.0,28.0484,28.0551,28.0281,28.0281,14400.0
2015-02-05 12:15:00,41.49,41.51,41.43,41.45,25050.0,28.0213,28.0348,27.9808,27.9943,25050.0
2015-02-05 12:20:00,41.45,41.51,41.44,41.5,37050.0,27.9943,28.0348,27.9876,28.0281,37050.0
2015-02-05 12:25:00,41.5,41.54,41.49,41.53,28050.0,28.0281,28.0551,28.0213,28.0484,28050.0
2015-02-05 12:30:00,41.53,41.58,41.53,41.55,34800.0,28.0484,28.0821,28.0484,28.0619,34800.0
2015-02-05 12:35:00,41.54,41.55,41.51,41.52,23400.0,28.0551,28.0619,28.0348,28.0416,23400.0
2015-02-05 12:40:00,41.53,41.59,41.52,41.59,15600.0,28.0484,28.0889,28.0416,28.0889,15600.0
2015-02-05 12:45:00,41.59,41.63,41.57,41.57,26100.0,28.0889,28.1159,28.0754,28.0754,26100.0
2015-02-05 12:50:00,41.56,41.59,41.53,41.57,22650.0,28.0686,28.0889,28.0484,28.0754,22650.0
2015-02-05 12:55:00,41.57,41.61,41.57,41.61,11700.0,28.0754,28.1024,28.0754,28.1024,11700.0
2015-02-05 13:00:00,41.61,41.65,41.61,41.61,12900.0,28.1024,28.1294,28.1024,28.1024,12900.0
2015-02-05 13:05:00,41.61,41.67,41.61,41.63,15450.0,28.1024,28.1429,28.1024,28.1159,15450.0
2015-02-05 13:10:00,41.63,41.66,41.61,41.62,24000.0,28.1159,28.1362,28.1024,28.1091,24000.0
2015-02-05 13:15:00,41.63,41.64,41.59,41.6,21600.0,28.1159,28.1226,28.0889,28.0956,21600.0
2015-02-05 13:20:00,41.59,41.59,41.53,41.53,22500.0,28.0889,28.0889,28.0484,28.0484,22500.0
2015-02-05 13:25:00,41.53,41.54,41.51,41.51,16800.0,28.0484,28.0551,28.0348,28.0348,16800.0
2015-02-05 13:30:00,41.52,41.52,41.49,41.49,21000.0,28.0416,28.0416,28.0213,28.0213,21000.0
2015-02-05 13:35:00,41.49,41.49,41.47,41.49,14100.0,28.0213,28.0213,28.0078,28.0213,14100.0
2015-02-05 13:40:00,41.49,41.51,41.47,41.49,13500.0,28.0213,28.0348,28.0078,28.0213,13500.0
2015-02-05 13:45:00,41.49,41.53,41.47,41.53,19950.0,28.0213,28.0484,28.0078,28.0484,19950.0
2015-02-05 13:50:00,41.54,41.55,41.49,41.49,13350.0,28.0551,28.0619,28.0213,28.0213,13350.0
2015-02-05 13:55:00,41.49,41.53,41.49,41.52,32400.0,28.0213,28.0484,28.0213,28.0416,32400.0
2015-02-05 14:00:00,41.52,41.53,41.49,41.49,12000.0,28.0416,28.0484,28.0213,28.0213,12000.0
2015-02-05 14:05:00,41.49,41.5,41.46,41.47,24000.0,28.0213,28.0281,28.0011,28.0078,24000.0
2015-02-05 14:10:00,41.46,41.48,41.43,41.45,49050.0,28.0011,28.0146,27.9808,27.9943,49050.0
2015-02-05 14:15:00,41.45,41.46,41.42,41.46,24300.0,27.9943,28.0011,27.9741,28.0011,24300.0
2015-02-05 14:20:00,41.46,41.46,41.38,41.38,45900.0,28.0011,28.0011,27.947,27.947,45900.0
2015-02-05 14:25:00,41.38,41.38,41.31,41.33,53100.0,27.947,27.947,27.8998,27.9133,53100.0
2015-02-05 14:30:00,41.32,41.37,41.27,41.33,84150.0,27.9065,27.9403,27.8728,27.9133,84150.0
2015-02-05 14:35:00,41.33,41.33,41.29,41.29,38700.0,27.9133,27.9133,27.8863,27.8863,38700.0
2015-02-05 14:40:00,41.29,41.3,41.25,41.25,32250.0,27.8863,27.893,27.8592,27.8592,32250.0
2015-02-05 14:45:00,41.25,41.31,41.24,41.28,41550.0,27.8592,27.8998,27.8525,27.8795,41550.0
2015-02-05 14:50:00,41.29,41.31,41.27,41.27,33300.0,27.8863,27.8998,27.8728,27.8728,33300.0
2015-02-05 14:55:00,41.27,41.31,41.23,41.31,24600.0,27.8728,27.8998,27.8457,27.8998,24600.0
2015-02-05 15:00:00,41.32,41.39,41.32,41.39,34650.0,27.9065,27.9538,27.9065,27.9538,34650.0
2015-02-05 15:05:00,41.39,41.4,41.35,41.36,31950.0,27.9538,27.9606,27.9268,27.9335,31950.0
2015-02-05 15:10:00,41.37,41.37,41.34,41.35,27000.0,27.9403,27.9403,27.92,27.9268,27000.0
2015-02-05 15:15:00,41.35,41.36,41.33,41.35,30150.0,27.9268,27.9335,27.9133,27.9268,30150.0
2015-02-05 15:20:00,41.36,41.39,41.35,41.38,43050.0,27.9335,27.9538,27.9268,27.947,43050.0
2015-02-05 15:25:00,41.38,41.45,41.38,41.43,42900.0,27.947,27.9943,27.947,27.9808,42900.0
2015-02-05 15:30:00,41.43,41.44,41.39,41.43,41850.0,27.9808,27.9876,27.9538,27.9808,41850.0
2015-02-05 15:35:00,41.43,41.45,41.4,41.45,78900.0,27.9808,27.9943,27.9606,27.9943,78900.0
2015-02-05 15:40:00,41.46,41.48,41.45,41.45,58800.0,28.0011,28.0146,27.9943,27.9943,58800.0
2015-02-05 15:45:00,41.45,41.45,41.41,41.42,64950.0,27.9943,27.9943,27.9673,27.9741,64950.0
2015-02-05 15:50:00,41.42,41.5,41.42,41.5,223800.0,27.9741,28.0281,27.9741,28.0281,223800.0
2015-02-05 15:55:00,41.5,41.51,41.47,41.5,276750.0,28.0281,28.0348,28.0078,28.0281,276750.0
2015-02-06 09:30:00,41.68,41.97,41.63,41.9,114300.0,28.1497,28.3455,28.1159,28.2982,114300.0
2015-02-06 09:35:00,41.89,42.12,41.87,42.08,53100.0,28.2915,28.4468,28.278,28.4198,53100.0
2015-02-06 09:40:00,42.11,42.13,41.91,41.91,34800.0,28.4401,28.4536,28.305,28.305,34800.0
2015-02-06 09:45:00,41.91,42.0,41.85,41.97,28500.0,28.305,28.3658,28.2645,28.3455,28500.0
2015-02-06 09:50:00,41.97,41.99,41.92,41.96,18450.0,28.3455,28.359,28.3117,28.3388,18450.0
2015-02-06 09:55:00,41.95,41.99,41.91,41.99,11250.0,28.332,28.359,28.305,28.359,11250.0
2015-02-06 10:00:00,41.99,42.1,41.99,42.08,30000.0,28.359,28.4333,28.359,28.4198,30000.0
2015-02-06 10:05:00,42.08,42.09,42.04,42.06,15600.0,28.4198,28.4266,28.3928,28.4063,15600.0
2015-02-06 10:10:00,42.07,42.1,42.01,42.03,40200.0,28.4131,28.4333,28.3725,28.386,40200.0
2015-02-06 10:15:00,42.01,42.07,42.01,42.04,15450.0,28.3725,28.4131,28.3725,28.3928,15450.0
2015-02-06 10:20:00,42.04,42.11,42.01,42.07,31650.0,28.3928,28.4401,28.3725,28.4131,31650.0
2015-02-06 10:25:00,42.08,42.08,41.98,41.98,30300.0,28.4198,28.4198,28.3523,28.3523,30300.0
2015-02-06 10:30:00,41.97,41.99,41.94,41.98,16800.0,28.3455,28.359,28.3253,28.3523,16800.0
2015-02-06 10:35:00,41.98,42.04,41.96,42.04,19950.0,28.3523,28.3928,28.3388,28.3928,19950.0
2015-02-06 10:40:00,42.03,42.08,42.03,42.07,19350.0,28.386,28.4198,28.386,28.4131,19350.0
2015-02-06 10:45:00,42.09,42.1,42.07,42.09,22950.0,28.4266,28.4333,28.4131,28.4266,22950.0
2015-02-06 10:50:00,42.09,42.1,42.07,42.08,26550.0,28.4266,28.4333,28.4131,28.4198,26550.0
2015-02-06 10:55:00,42.09,42.1,42.07,42.07,25500.0,28.4266,28.4333,28.4131,28.4131,25500.0
2015-02-06 11:00:00,42.07,42.08,41.99,42.03,46800.0,28.4131,28.4198,28.359,28.386,46800.0
2015-02-06 11:05:00,42.03,42.12,42.03,42.11,20700.0,28.386,28.4468,28.386,28.4401,20700.0
2015-02-06 11:10:00,42.11,42.11,42.06,42.08,20250.0,28.4401,28.4401,28.4063,28.4198,20250.0
2015-02-06 11:15:00,42.08,42.11,42.07,42.11,29100.0,28.4198,28.4401,28.4131,28.4401,29100.0
2015-02-06 11:20:00,42.11,42.14,42.11,42.14,21450.0,28.4401,28.4603,28.4401,28.4603,21450.0
2015-02-06 11:25:00,42.15,42.17,42.13,42.17,29550.0,28.4671,28.4806,28.4536,28.4806,29550.0
2015-02-06 11:30:00,42.17,42.18,42.11,42.12,26550.0,28.4806,28.4873,28.4401,28.4468,26550.0
2015-02-06 11:35:00,42.12,42.12,42.06,42.11,15900.0,28.4468,28.4468,28.4063,28.4401,15900.0
2015-02-06 11:40:00,42.12,42.12,42.1,42.12,7350.0,28.4468,28.4468,28.4333,28.4468,7350.0
2015-02-06 11:45:00,42.12,42.16,42.11,42.16,8850.0,28.4468,28.4738,28.4401,28.4738,8850.0
2015-02-06 11:50:00,42.15,42.18,42.15,42.17,23550.0,28.4671,28.4873,28.4671,28.4806,23550.0
2015-02-06 11:55:00,42.17,42.17,42.13,42.14,10950.0,28.4806,28.4806,28.4536,28.4603,10950.0
2015-02-06 12:00:00,42.13,42.16,42.11,42.13,14250.0,28.4536,28.4738,28.4401,28.4536,14250.0
2015-02-06 12:05:00,42.14,42.14,42.11,42.13,11850.0,28.4603,28.4603,28.4401,28.4536,11850.0
2015-02-06 12:10:00,42.13,42.15,42.11,42.15,14250.0,28.4536,28.4671,28.4401,28.4671,14250.0
2015-02-06 12:15:00,42.15,42.17,42.13,42.15,19500.0,28.4671,28.4806,28.4536,28.4671,19500.0
2015-02-06 12:20:00,42.15,42.15,42.12,42.13,14100.0,28.4671,28.4671,28.4468,28.4536,14100.0
2015-02-06 12:25:00,42.14,42.16,42.13,42.14,10950.0,28.4603,28.4738,28.4536,28.4603,10950.0
2015-02-06 12:30:00,42.15,42.18,42.15,42.17,15600.0,28.4671,28.4873,28.4671,28.4806,15600.0
2015-02-06 12:35:00,42.18,42.18,42.15,42.18,13950.0,28.4873,28.4873,28.4671,28.4873,13950.0
2015-02-06 12:40:00,42.17,42.19,42.06,42.07,16500.0,28.4806,28.4941,28.4063,28.4131,16500.0
2015-02-06 12:45:00,42.06,42.1,42.02,42.1,12300.0,28.4063,28.4333,28.3793,28.4333,12300.0
2015-02-06 12:50:00,42.1,42.1,42.07,42.08,9750.0,28.4333,28.4333,28.4131,28.4198,9750.0
2015-02-06 12:55:00,42.09,42.15,42.09,42.14,25800.0,28.4266,28.4671,28.4266,28.4603,25800.0
2015-02-06 13:00:00,42.13,42.19,42.13,42.18,15600.0,28.4536,28.4941,28.4536,28.4873,15600.0
2015-02-06 13:05:00,42.17,42.17,42.09,42.12,14250.0,28.4806,28.4806,28.4266,28.4468,14250.0
2015-02-06 13:10:00,42.13,42.13,42.02,42.02,22050.0,28.4536,28.4536,28.3793,28.3793,22050.0
2015-02-06 13:15:00,42.01,42.07,41.95,41.95,111150.0,28.3725,28.4131,28.332,28.332,111150.0
2015-02-06 13:20:00,41.95,41.99,41.91,41.94,27750.0,28.332,28.359,28.305,28.3253,27750.0
2015-02-06 13:25:00,41.93,41.93,41.85,41.89,15600.0,28.3185,28.3185,28.2645,28.2915,15600.0
2015-02-06 13:30:00,41.89,41.89,41.85,41.85,25500.0,28.2915,28.2915,28.2645,28.2645,25500.0
2015-02-06 13:35:00,41.86,41.86,41.81,41.85,18600.0,28.2712,28.2712,28.2375,28.2645,18600.0
2015-02-06 13:40:00,41.85,41.89,41.85,41.89,21600.0,28.2645,28.2915,28.2645,28.2915,21600.0
2015-02-06 13:45:00,41.9,41.93,41.89,41.92,16350.0,28.2982,28.3185,28.2915,28.3117,16350.0
2015-02-06 13:50:00,41.92,41.95,41.91,41.95,16950.0,28.3117,28.332,28.305,28.332,16950.0
2015-02-06 13:55:00,41.95,41.98,41.95,41.96,18300.0,28.332,28.3523,28.332,28.3388,18300.0
2015-02-06 14:00:00,41.95,41.97,41.9,41.97,18450.0,28.332,28.3455,28.2982,28.3455,18450.0
2015-02-06 14:05:00,41.97,41.98,41.92,41.92,12000.0,28.3455,28.3523,28.3117,28.3117,12000.0
2015-02-06 14:10:00,41.91,41.96,41.9,41.93,14700.0,28.305,28.3388,28.2982,28.3185,14700.0
2015-02-06 14:15:00,41.93,41.94,41.91,41.93,7800.0,28.3185,28.3253,28.305,28.3185,7800.0
2015-02-06 14:20:00,41.93,41.97,41.93,41.95,25650.0,28.3185,28.3455,28.3185,28.332,25650.0
2015-02-06 14:25:00,41.95,41.95,41.89,41.92,25500.0,28.332,28.332,28.2915,28.3117,25500.0
2015-02-06 14:30:00,41.93,41.94,41.89,41.93,18150.0,28.3185,28.3253,28.2915,28.3185,18150.0
2015-02-06 14:35:00,41.93,41.95,41.91,41.92,27300.0,28.3185,28.332,28.305,28.3117,27300.0
2015-02-06 14:40:00,41.92,41.95,41.91,41.93,82050.0,28.3117,28.332,28.305,28.3185,82050.0
2015-02-06 14:45:00,41.92,41.93,41.89,41.92,36000.0,28.3117,28.3185,28.2915,28.3117,36000.0
2015-02-06 14:50:00,41.92,41.92,41.85,41.86,15450.0,28.3117,28.3117,28.2645,28.2712,15450.0
2015-02-06 14:55:00,41.87,41.88,41.85,41.85,16500.0,28.278,28.2847,28.2645,28.2645,16500.0
2015-02-06 15:00:00,41.83,41.84,41.68,41.71,41400.0,28.251,28.2577,28.1497,28.1699,41400.0
2015-02-06 15:05:00,41.71,41.78,41.71,41.73,42450.0,28.1699,28.2172,28.1699,28.1834,42450.0
2015-02-06 15:10:00,41.73,41.77,41.69,41.73,29700.0,28.1834,28.2104,28.1564,28.1834,29700.0
2015-02-06 15:15:00,41.73,41.79,41.71,41.72,47700.0,28.1834,28.224,28.1699,28.1767,47700.0
2015-02-06 15:20:00,41.71,41.77,41.67,41.75,26400.0,28.1699,28.2104,28.1429,28.1969,26400.0
2015-02-06 15:25:00,41.75,41.77,41.66,41.68,27300.0,28.1969,28.2104,28.1362,28.1497,27300.0
2015-02-06 15:30:00,41.68,41.74,41.65,41.73,39000.0,28.1497,28.1902,28.1294,28.1834,39000.0
2015-02-06 15:35:00,41.73,41.75,41.7,41.73,39900.0,28.1834,28.1969,28.1632,28.1834,39900.0
2015-02-06 15:40:00,41.73,41.77,41.72,41.73,84450.0,28.1834,28.2104,28.1767,28.1834,84450.0
2015-02-06 15:45:00,41.73,41.74,41.68,41.73,53100.0,28.1834,28.1902,28.1497,28.1834,53100.0
2015-02-06 15:50:00,41.73,41.81,41.73,41.81,86100.0,28.1834,28.2375,28.1834,28.2375,86100.0
2015-02-06 15:55:00,41.81,41.86,41.76,41.83,124650.0,28.2375,28.2712,28.2037,28.251,124650.0
2015-02-09 09:30:00,41.63,41.77,41.61,41.76,31350.0,28.1159,28.2104,28.1024,28.2037,31350.0
2015-02-09 09:35:00,41.73,41.77,41.62,41.75,22650.0,28.1834,28.2104,28.1091,28.1969,22650.0
2015-02-09 09:40:00,41.74,41.83,41.65,41.66,15750.0,28.1902,28.251,28.1294,28.1362,15750.0
2015-02-09 09:45:00,41.67,41.81,41.67,41.77,10950.0,28.1429,28.2375,28.1429,28.2104,10950.0
2015-02-09 09:50:00,41.79,41.9,41.79,41.85,18900.0,28.224,28.2982,28.224,28.2645,18900.0
2015-02-09 09:55:00,41.84,41.85,41.77,41.79,12450.0,28.2577,28.2645,28.2104,28.224,12450.0
2015-02-09 10:00:00,41.79,41.83,41.72,41.73,15900.0,28.224,28.251,28.1767,28.1834,15900.0
2015-02-09 10:05:00,41.73,41.73,41.65,41.67,6600.0,28.1834,28.1834,28.1294,28.1429,6600.0
2015-02-09 10:10:00,41.68,41.69,41.63,41.69,14250.0,28.1497,28.1564,28.1159,28.1564,14250.0
2015-02-09 10:15:00,41.69,41.8,41.69,41.77,21600.0,28.1564,28.2307,28.1564,28.2104,21600.0
2015-02-09 10:20:00,41.79,41.79,41.72,41.74,23250.0,28.224,28.224,28.1767,28.1902,23250.0
2015-02-09 10:25:00,41.74,41.8,41.74,41.8,9150.0,28.1902,28.2307,28.1902,28.2307,9150.0
2015-02-09 10:30:00,41.77,41.79,41.73,41.77,9150.0,28.2104,28.224,28.1834,28.2104,9150.0
2015-02-09 10:35:00,41.78,41.81,41.77,41.79,32700.0,28.2172,28.2375,28.2104,28.224,32700.0
2015-02-09 10:40:00,41.79,41.79,41.75,41.76,23100.0,28.224,28.224,28.1969,28.2037,23100.0
2015-02-09 10:45:00,41.76,41.76,41.7,41.75,42750.0,28.2037,28.2037,28.1632,28.1969,42750.0
2015-02-09 10:50:00,41.75,41.76,41.73,41.74,24150.0,28.1969,28.2037,28.1834,28.1902,24150.0
2015-02-09 10:55:00,41.74,41.75,41.71,41.75,32550.0,28.1902,28.1969,28.1699,28.1969,32550.0
2015-02-09 11:00:00,41.75,41.87,41.75,41.86,37200.0,28.1969,28.278,28.1969,28.2712,37200.0
2015-02-09 11:05:00,41.83,41.83,41.79,41.83,9300.0,28.251,28.251,28.224,28.251,9300.0
2015-02-09 11:10:00,41.83,41.89,41.83,41.89,24750.0,28.251,28.2915,28.251,28.2915,24750.0
2015-02-09 11:15:00,41.88,41.95,41.87,41.94,16500.0,28.2847,28.332,28.278,28.3253,16500.0
2015-02-09 11:20:00,41.95,41.99,41.94,41.97,23400.0,28.332,28.359,28.3253,28.3455,23400.0
2015-02-09 11:25:00,41.97,42.03,41.97,42.03,29700.0,28.3455,28.386,28.3455,28.386,29700.0
2015-02-09 11:30:00,42.03,42.04,41.97,41.97,15300.0,28.386,28.3928,28.3455,28.3455,15300.0
2015-02-09 11:35:00,41.97,42.02,41.97,41.99,20850.0,28.3455,28.3793,28.3455,28.359,20850.0
2015-02-09 11:40:00,41.99,42.01,41.99,41.99,7350.0,28.359,28.3725,28.359,28.359,7350.0
2015-02-09 11:45:00,41.99,42.0,41.97,41.97,10200.0,28.359,28.3658,28.3455,28.3455,10200.0
2015-02-09 11:50:00,41.96,41.97,41.95,41.95,13650.0,28.3388,28.3455,28.332,28.332,13650.0
2015-02-09 11:55:00,41.95,41.96,41.94,41.96,6900.0,28.332,28.3388,28.3253,28.3388,6900.0
2015-02-09 12:00:00,41.96,41.97,41.92,41.95,13350.0,28.3388,28.3455,28.3117,28.332,13350.0
2015-02-09 12:05:00,41.95,41.97,41.93,41.97,16200.0,28.332,28.3455,28.3185,28.3455,16200.0
2015-02-09 12:10:00,41.97,41.99,41.93,41.93,5550.0,28.3455,28.359,28.3185,28.3185,5550.0
2015-02-09 12:15:00,41.93,41.94,41.92,41.93,15300.0,28.3185,28.3253,28.3117,28.3185,15300.0
2015-02-09 12:20:00,41.93,41.95,41.93,41.94,10200.0,28.3185,28.332,28.3185,28.3253,10200.0
2015-02-09 12:25:00,41.94,41.99,41.92,41.99,15000.0,28.3253,28.359,28.3117,28.359,15000.0
2015-02-09 12:30:00,41.99,41.99,41.97,41.99,5250.0,28.359,28.359,28.3455,28.359,5250.0
2015-02-09 12:35:00,41.97,41.97,41.97,41.97,8400.0,28.3455,28.3455,28.3455,28.3455,8400.0
2015-02-09 12:40:00,41.97,41.98,41.97,41.97,5700.0,28.3455,28.3523,28.3455,28.3455,5700.0
2015-02-09 12:45:00,41.97,41.98,41.96,41.96,12450.0,28.3455,28.3523,28.3388,28.3388,12450.0
2015-02-09 12:50:00,41.97,41.99,41.96,41.97,10350.0,28.3455,28.359,28.3388,28.3455,10350.0
2015-02-09 12:55:00,41.97,41.98,41.95,41.95,16650.0,28.3455,28.3523,28.332,28.332,16650.0
2015-02-09 13:00:00,41.95,41.98,41.95,41.97,17100.0,28.332,28.3523,28.332,28.3455,17100.0
2015-02-09 13:05:00,41.97,41.99,41.96,41.99,8400.0,28.3455,28.359,28.3388,28.359,8400.0
2015-02-09 13:10:00,41.99,41.99,41.99,41.99,12750.0,28.359,28.359,28.359,28.359,12750.0
2015-02-09 13:15:00,41.99,42.05,41.99,42.03,33300.0,28.359,28.3995,28.359,28.386,33300.0
2015-02-09 13:20:00,42.03,42.05,42.03,42.04,17250.0,28.386,28.3995,28.386,28.3928,17250.0
2015-02-09 13:25:00,42.04,42.09,42.04,42.05,48450.0,28.3928,28.4266,28.3928,28.3995,48450.0
2015-02-09 13:30:00,42.05,42.05,42.03,42.03,28800.0,28.3995,28.3995,28.386,28.386,28800.0
2015-02-09 13:35:00,42.03,42.05,42.03,42.03,19200.0,28.386,28.3995,28.386,28.386,19200.0
2015-02-09 13:40:00,42.04,42.07,42.02,42.03,25650.0,28.3928,28.4131,28.3793,28.386,25650.0
2015-02-09 13:45:00,42.03,42.07,42.02,42.06,22200.0,28.386,28.4131,28.3793,28.4063,22200.0
2015-02-09 13:50:00,42.05,42.07,42.05,42.07,15900.0,28.3995,28.4131,28.3995,28.4131,15900.0
2015-02-09 13:55:00,42.07,42.08,42.07,42.08,23700.0,28.4131,28.4198,28.4131,28.4198,23700.0
2015-02-09 14:00:00,42.08,42.08,42.05,42.05,23250.0,28.4198,28.4198,28.3995,28.3995,23250.0
2015-02-09 14:05:00,42.05,42.06,42.04,42.05,28800.0,28.3995,28.4063,28.3928,28.3995,28800.0
2015-02-09 14:10:00,42.05,42.07,42.01,42.03,21900.0,28.3995,28.4131,28.3725,28.386,21900.0
2015-02-09 14:15:00,42.03,42.05,42.01,42.03,23550.0,28.386,28.3995,28.3725,28.386,23550.0
2015-02-09 14:20:00,42.03,42.07,42.03,42.05,26550.0,28.386,28.4131,28.386,28.3995,26550.0
2015-02-09 14:25:00,42.05,42.12,42.05,42.12,33900.0,28.3995,28.4468,28.3995,28.4468,33900.0
2015-02-09 14:30:00,42.11,42.14,42.09,42.13,32400.0,28.4401,28.4603,28.4266,28.4536,32400.0
2015-02-09 14:35:00,42.14,42.21,42.13,42.21,27150.0,28.4603,28.5076,28.4536,28.5076,27150.0
2015-02-09 14:40:00,42.2,42.23,42.19,42.23,40200.0,28.5009,28.5211,28.4941,28.5211,40200.0
2015-02-09 14:45:00,42.22,42.23,42.14,42.15,34350.0,28.5144,28.5211,28.4603,28.4671,34350.0
2015-02-09 14:50:00,42.15,42.18,42.11,42.11,19950.0,28.4671,28.4873,28.4401,28.4401,19950.0
2015-02-09 14:55:00,42.12,42.17,42.11,42.12,20700.0,28.4468,28.4806,28.4401,28.4468,20700.0
2015-02-09 15:00:00,42.11,42.12,42.04,42.05,21750.0,28.4401,28.4468,28.3928,28.3995,21750.0
2015-02-09 15:05:00,42.06,42.09,42.03,42.07,29250.0,28.4063,28.4266,28.386,28.4131,29250.0
2015-02-09 15:10:00,42.07,42.11,42.06,42.07,19200.0,28.4131,28.4401,28.4063,28.4131,19200.0
2015-02-09 15:15:00,42.07,42.09,42.05,42.05,42600.0,28.4131,28.4266,28.3995,28.3995,42600.0
2015-02-09 15:20:00,42.05,42.13,42.03,42.1,74250.0,28.3995,28.4536,28.386,28.4333,74250.0
2015-02-09 15:25:00,42.09,42.11,42.07,42.11,36000.0,28.4266,28.4401,28.4131,28.4401,36000.0
2015-02-09 15:30:00,42.11,42.11,42.03,42.05,49650.0,28.4401,28.4401,28.386,28.3995,49650.0
2015-02-09 15:35:00,42.05,42.09,42.03,42.07,69750.0,28.3995,28.4266,28.386,28.4131,69750.0
2015-02-09 15:40:00,42.07,42.13,42.06,42.1,54150.0,28.4131,28.4536,28.4063,28.4333,54150.0
2015-02-09 15:45:00,42.11,42.16,42.09,42.14,67350.0,28.4401,28.4738,28.4266,28.4603,67350.0
2015-02-09 15:50:00,42.13,42.16,42.12,42.13,87600.0,28.4536,28.4738,28.4468,28.4536,87600.0
2015-02-09 15:55:00,42.13,42.17,42.08,42.11,121650.0,28.4536,28.4806,28.4198,28.4401,121650.0
2015-02-10 09:30:00,42.06,42.39,42.06,42.35,75150.0,28.4063,28.6292,28.4063,28.6022,75150.0
2015-02-10 09:35:00,42.37,42.4,42.23,42.34,36600.0,28.6157,28.6359,28.5211,28.5954,36600.0
2015-02-10 09:40:00,42.33,42.48,42.31,42.35,22650.0,28.5887,28.69,28.5751,28.6022,22650.0
2015-02-10 09:45:00,42.36,42.36,42.25,42.25,22200.0,28.6089,28.6089,28.5346,28.5346,22200.0
2015-02-10 09:50:00,42.25,42.25,42.06,42.1,26700.0,28.5346,28.5346,28.4063,28.4333,26700.0
2015-02-10 09:55:00,42.1,42.1,42.07,42.07,12000.0,28.4333,28.4333,28.4131,28.4131,12000.0
2015-02-10 10:00:00,42.07,42.1,42.03,42.06,27600.0,28.4131,28.4333,28.386,28.4063,27600.0
2015-02-10 10:05:00,42.07,42.1,42.05,42.07,9900.0,28.4131,28.4333,28.3995,28.4131,9900.0
2015-02-10 10:10:00,42.06,42.11,42.06,42.07,16200.0,28.4063,28.4401,28.4063,28.4131,16200.0
2015-02-10 10:15:00,42.05,42.1,42.03,42.04,32700.0,28.3995,28.4333,28.386,28.3928,32700.0
2015-02-10 10:20:00,42.05,42.05,41.95,41.95,31050.0,28.3995,28.3995,28.332,28.332,31050.0
2015-02-10 10:25:00,41.94,41.94,41.89,41.9,37200.0,28.3253,28.3253,28.2915,28.2982,37200.0
2015-02-10 10:30:00,41.91,41.91,41.87,41.89,19050.0,28.305,28.305,28.278,28.2915,19050.0
2015-02-10 10:35:00,41.9,41.97,41.89,41.97,20550.0,28.2982,28.3455,28.2915,28.3455,20550.0
2015-02-10 10:40:00,41.97,42.04,41.97,42.0,29400.0,28.3455,28.3928,28.3455,28.3658,29400.0
2015-02-10 10:45:00,42.0,42.0,41.93,41.93,31050.0,28.3658,28.3658,28.3185,28.3185,31050.0
2015-02-10 10:50:00,41.94,41.97,41.91,41.93,19350.0,28.3253,28.3455,28.305,28.3185,19350.0
2015-02-10 10:55:00,41.93,41.99,41.92,41.99,18450.0,28.3185,28.359,28.3117,28.359,18450.0
2015-02-10 11:00:00,41.99,42.04,41.97,42.04,15000.0,28.359,28.3928,28.3455,28.3928,15000.0
2015-02-10 11:05:00,42.05,42.09,42.05,42.09,25050.0,28.3995,28.4266,28.3995,28.4266,25050.0
2015-02-10 11:10:00,42.09,42.12,42.06,42.07,20850.0,28.4266,28.4468,28.4063,28.4131,20850.0
2015-02-10 11:15:00,42.05,42.15,42.05,42.13,19950.0,28.3995,28.4671,28.3995,28.4536,19950.0
2015-02-10 11:20:00,42.13,42.19,42.13,42.18,21000.0,28.4536,28.4941,28.4536,28.4873,21000.0
2015-02-10 11:25:00,42.17,42.23,42.16,42.21,18000.0,28.4806,28.5211,28.4738,28.5076,18000.0
2015-02-10 11:30:00,42.23,42.26,42.21,42.24,26400.0,28.5211,28.5414,28.5076,28.5279,26400.0
2015-02-10 11:35:00,42.23,42.31,42.23,42.28,28800.0,28.5211,28.5751,28.5211,28.5549,28800.0
2015-02-10 11:40:00,42.29,42.32,42.27,42.3,19650.0,28.5616,28.5819,28.5481,28.5684,19650.0
2015-02-10 11:45:00,42.3,42.32,42.27,42.29,22950.0,28.5684,28.5819,28.5481,28.5616,22950.0
2015-02-10 11:50:00,42.27,42.27,42.23,42.24,12600.0,28.5481,28.5481,28.5211,28.5279,12600.0
2015-02-10 11:55:00,42.24,42.24,42.19,42.21,10350.0,28.5279,28.5279,28.4941,28.5076,10350.0
2015-02-10 12:00:00,42.21,42.22,42.19,42.21,17700.0,28.5076,28.5144,28.4941,28.5076,17700.0
2015-02-10 12:05:00,42.21,42.23,42.19,42.23,14850.0,28.5076,28.5211,28.4941,28.5211,14850.0
2015-02-10 12:10:00,42.23,42.31,42.22,42.31,31050.0,28.5211,28.5751,28.5144,28.5751,31050.0
2015-02-10 12:15:00,42.3,42.33,42.3,42.32,25200.0,28.5684,28.5887,28.5684,28.5819,25200.0
2015-02-10 12:20:00,42.33,42.33,42.3,42.31,16050.0,28.5887,28.5887,28.5684,28.5751,16050.0
2015-02-10 12:25:00,42.31,42.31,42.27,42.27,13950.0,28.5751,28.5751,28.5481,28.5481,13950.0
2015-02-10 12:30:00,42.26,42.26,42.22,42.22,12000.0,28.5414,28.5414,28.5144,28.5144,12000.0
2015-02-10 12:35:00,42.23,42.23,42.2,42.2,6300.0,28.5211,28.5211,28.5009,28.5009,6300.0
2015-02-10 12:40:00,42.21,42.22,42.19,42.19,24150.0,28.5076,28.5144,28.4941,28.4941,24150.0
2015-02-10 12:45:00,42.19,42.21,42.19,42.21,10200.0,28.4941,28.5076,28.4941,28.5076,10200.0
2015-02-10 12:50:00,42.2,42.2,42.16,42.17,17400.0,28.5009,28.5009,28.4738,28.4806,17400.0
2015-02-10 12:55:00,42.17,42.19,42.13,42.13,21900.0,28.4806,28.4941,28.4536,28.4536,21900.0
2015-02-10 13:00:00,42.13,42.16,42.13,42.15,11700.0,28.4536,28.4738,28.4536,28.4671,11700.0
2015-02-10 13:05:00,42.15,42.16,42.15,42.15,3450.0,28.4671,28.4738,28.4671,28.4671,3450.0
2015-02-10 13:10:00,42.15,42.18,42.15,42.16,19050.0,28.4671,28.4873,28.4671,28.4738,19050.0
2015-02-10 13:15:00,42.15,42.19,42.15,42.17,11700.0,28.4671,28.4941,28.4671,28.4806,11700.0
2015-02-10 13:20:00,42.16,42.16,42.11,42.11,19500.0,28.4738,28.4738,28.4401,28.4401,19500.0
2015-02-10 13:25:00,42.11,42.15,42.11,42.13,14850.0,28.4401,28.4671,28.4401,28.4536,14850.0
2015-02-10 13:30:00,42.13,42.15,42.13,42.15,13650.0,28.4536,28.4671,28.4536,28.4671,13650.0
2015-02-10 13:35:00,42.15,42.18,42.15,42.18,11400.0,28.4671,28.4873,28.4671,28.4873,11400.0
2015-02-10 13:40:00,42.16,42.16,42.14,42.14,6300.0,28.4738,28.4738,28.4603,28.4603,6300.0
2015-02-10 13:45:00,42.14,42.15,42.1,42.11,29550.0,28.4603,28.4671,28.4333,28.4401,29550.0
2015-02-10 13:50:00,42.11,42.12,42.08,42.08,11400.0,28.4401,28.4468,28.4198,28.4198,11400.0
2015-02-10 13:55:00,42.08,42.09,42.07,42.07,10050.0,28.4198,28.4266,28.4131,28.4131,10050.0
2015-02-10 14:00:00,42.07,42.07,42.03,42.03,13950.0,28.4131,28.4131,28.386,28.386,13950.0
2015-02-10 14:05:00,42.04,42.04,42.0,42.01,13800.0,28.3928,28.3928,28.3658,28.3725,13800.0
2015-02-10 14:10:00,42.01,42.02,41.99,41.99,21900.0,28.3725,28.3793,28.359,28.359,21900.0
2015-02-10 14:15:00,41.99,42.02,41.99,42.02,19800.0,28.359,28.3793,28.359,28.3793,19800.0
2015-02-10 14:20:00,42.03,42.04,42.01,42.01,35250.0,28.386,28.3928,28.3725,28.3725,35250.0
2015-02-10 14:25:00,42.02,42.09,42.01,42.07,23100.0,28.3793,28.4266,28.3725,28.4131,23100.0
2015-02-10 14:30:00,42.07,42.19,42.07,42.18,33450.0,28.4131,28.4941,28.4131,28.4873,33450.0
2015-02-10 14:35:00,42.18,42.2,42.17,42.2,25500.0,28.4873,28.5009,28.4806,28.5009,25500.0
2015-02-10 14:40:00,42.21,42.23,42.2,42.21,34950.0,28.5076,28.5211,28.5009,28.5076,34950.0
2015-02-10 14:45:00,42.21,42.21,42.18,42.18,24450.0,28.5076,28.5076,28.4873,28.4873,24450.0
2015-02-10 14:50:00,42.19,42.19,42.18,42.19,15450.0,28.4941,28.4941,28.4873,28.4941,15450.0
2015-02-10 14:55:00,42.19,42.27,42.19,42.25,49050.0,28.4941,28.5481,28.4941,28.5346,49050.0
2015-02-10 15:00:00,42.26,42.29,42.25,42.25,23400.0,28.5414,28.5616,28.5346,28.5346,23400.0
2015-02-10 15:05:00,42.25,42.25,42.21,42.23,17550.0,28.5346,28.5346,28.5076,28.5211,17550.0
2015-02-10 15:10:00,42.23,42.26,42.22,42.26,35700.0,28.5211,28.5414,28.5144,28.5414,35700.0
2015-02-10 15:15:00,42.26,42.26,42.21,42.23,15450.0,28.5414,28.5414,28.5076,28.5211,15450.0
2015-02-10 15:20:00,42.23,42.26,42.23,42.24,56550.0,28.5211,28.5414,28.5211,28.5279,56550.0
2015-02-10 15:25:00,42.24,42.27,42.23,42.27,56850.0,28.5279,28.5481,28.5211,28.5481,56850.0
2015-02-10 15:30:00,42.27,42.27,42.25,42.26,32100.0,28.5481,28.5481,28.5346,28.5414,32100.0
2015-02-10 15:35:00,42.26,42.27,42.21,42.23,59850.0,28.5414,28.5481,28.5076,28.5211,59850.0
2015-02-10 15:40:00,42.23,42.23,42.17,42.17,72300.0,28.5211,28.5211,28.4806,28.4806,72300.0
2015-02-10 15:45:00,42.17,42.18,42.11,42.13,106350.0,28.4806,28.4873,28.4401,28.4536,106350.0
2015-02-10 15:50:00,42.13,42.17,42.13,42.13,142950.0,28.4536,28.4806,28.4536,28.4536,142950.0
2015-02-10 15:55:00,42.14,42.17,42.08,42.1,228750.0,28.4603,28.4806,28.4198,28.4333,228750.0
2015-02-11 09:30:00,41.85,42.13,41.85,42.03,30000.0,28.3634,28.5532,28.3634,28.4854,30000.0
2015-02-11 09:35:00,42.0,42.05,41.85,41.93,36300.0,28.4651,28.499,28.3634,28.4176,36300.0
2015-02-11 09:40:00,41.92,41.93,41.77,41.83,66000.0,28.4109,28.4176,28.3092,28.3499,66000.0
2015-02-11 09:45:00,41.81,41.83,41.69,41.69,38700.0,28.3363,28.3499,28.255,28.255,38700.0
2015-02-11 09:50:00,41.69,41.69,41.54,41.57,71100.0,28.255,28.255,28.1533,28.1737,71100.0
2015-02-11 09:55:00,41.57,41.7,41.57,41.69,41100.0,28.1737,28.2618,28.1737,28.255,41100.0
2015-02-11 10:00:00,41.69,41.69,41.58,41.59,18600.0,28.255,28.255,28.1804,28.1872,18600.0
2015-02-11 10:05:00,41.6,41.65,41.59,41.63,12600.0,28.194,28.2279,28.1872,28.2143,12600.0
2015-02-11 10:10:00,41.65,41.69,41.63,41.65,11850.0,28.2279,28.255,28.2143,28.2279,11850.0
2015-02-11 10:15:00,41.65,41.66,41.61,41.65,41100.0,28.2279,28.2347,28.2008,28.2279,41100.0
2015-02-11 10:20:00,41.65,41.75,41.62,41.74,145350.0,28.2279,28.2957,28.2075,28.2889,145350.0
2015-02-11 10:25:00,41.73,41.73,41.65,41.68,21900.0,28.2821,28.2821,28.2279,28.2482,21900.0
2015-02-11 10:30:00,41.68,41.73,41.62,41.73,38100.0,28.2482,28.2821,28.2075,28.2821,38100.0
2015-02-11 10:35:00,41.72,41.72,41.67,41.68,18600.0,28.2753,28.2753,28.2414,28.2482,18600.0
2015-02-11 10:40:00,41.68,41.71,41.65,41.67,29550.0,28.2482,28.2685,28.2279,28.2414,29550.0
2015-02-11 10:45:00,41.67,41.69,41.66,41.67,33300.0,28.2414,28.255,28.2347,28.2414,33300.0
2015-02-11 10:50:00,41.67,41.73,41.67,41.68,17100.0,28.2414,28.2821,28.2414,28.2482,17100.0
2015-02-11 10:55:00,41.68,41.73,41.68,41.73,20400.0,28.2482,28.2821,28.2482,28.2821,20400.0
2015-02-11 11:00:00,41.73,41.82,41.73,41.82,38700.0,28.2821,28.3431,28.2821,28.3431,38700.0
2015-02-11 11:05:00,41.82,41.83,41.75,41.75,16500.0,28.3431,28.3499,28.2957,28.2957,16500.0
2015-02-11 11:10:00,41.76,41.77,41.69,41.71,66450.0,28.3024,28.3092,28.255,28.2685,66450.0
2015-02-11 11:15:00,41.7,41.75,41.68,41.69,28050.0,28.2618,28.2957,28.2482,28.255,28050.0
2015-02-11 11:20:00,41.68,41.7,41.66,41.67,43650.0,28.2482,28.2618,28.2347,28.2414,43650.0
2015-02-11 11:25:00,41.67,41.77,41.67,41.75,16350.0,28.2414,28.3092,28.2414,28.2957,16350.0
2015-02-11 11:30:00,41.74,41.74,41.69,41.72,20250.0,28.2889,28.2889,28.255,28.2753,20250.0
2015-02-11 11:35:00,41.72,41.72,41.69,41.69,46050.0,28.2753,28.2753,28.255,28.255,46050.0
2015-02-11 11:40:00,41.69,41.71,41.68,41.7,18150.0,28.255,28.2685,28.2482,28.2618,18150.0
2015-02-11 11:45:00,41.7,41.7,41.67,41.69,21150.0,28.2618,28.2618,28.2414,28.255,21150.0
2015-02-11 11:50:00,41.69,41.7,41.67,41.69,8250.0,28.255,28.2618,28.2414,28.255,8250.0
2015-02-11 11:55:00,41.69,41.7,41.68,41.69,13500.0,28.255,28.2618,28.2482,28.255,13500.0
2015-02-11 12:00:00,41.69,41.71,41.67,41.69,25350.0,28.255,28.2685,28.2414,28.255,25350.0
2015-02-11 12:05:00,41.69,41.7,41.69,41.69,9300.0,28.255,28.2618,28.255,28.255,9300.0
2015-02-11 12:10:00,41.69,41.71,41.68,41.7,18600.0,28.255,28.2685,28.2482,28.2618,18600.0
2015-02-11 12:15:00,41.69,41.74,41.69,41.73,22350.0,28.255,28.2889,28.255,28.2821,22350.0
2015-02-11 12:20:00,41.73,41.77,41.73,41.74,15450.0,28.2821,28.3092,28.2821,28.2889,15450.0
2015-02-11 12:25:00,41.75,41.77,41.73,41.74,13350.0,28.2957,28.3092,28.2821,28.2889,13350.0
2015-02-11 12:30:00,41.73,41.75,41.69,41.71,37650.0,28.2821,28.2957,28.255,28.2685,37650.0
2015-02-11 12:35:00,41.71,41.71,41.64,41.67,44550.0,28.2685,28.2685,28.2211,28.2414,44550.0
2015-02-11 12:40:00,41.67,41.72,41.66,41.71,49500.0,28.2414,28.2753,28.2347,28.2685,49500.0
2015-02-11 12:45:00,41.71,41.75,41.7,41.7,18450.0,28.2685,28.2957,28.2618,28.2618,18450.0
2015-02-11 12:50:00,41.7,41.71,41.67,41.7,13050.0,28.2618,28.2685,28.2414,28.2618,13050.0
2015-02-11 12:55:00,41.69,41.71,41.67,41.67,18150.0,28.255,28.2685,28.2414,28.2414,18150.0
2015-02-11 13:00:00,41.67,41.69,41.66,41.67,10950.0,28.2414,28.255,28.2347,28.2414,10950.0
2015-02-11 13:05:00,41.67,41.69,41.66,41.69,17550.0,28.2414,28.255,28.2347,28.255,17550.0
2015-02-11 13:10:00,41.69,41.69,41.66,41.69,32250.0,28.255,28.255,28.2347,28.255,32250.0
2015-02-11 13:15:00,41.69,41.69,41.61,41.66,45150.0,28.255,28.255,28.2008,28.2347,45150.0
2015-02-11 13:20:00,41.66,41.68,41.65,41.67,23850.0,28.2347,28.2482,28.2279,28.2414,23850.0
2015-02-11 13:25:00,41.67,41.68,41.66,41.66,21300.0,28.2414,28.2482,28.2347,28.2347,21300.0
2015-02-11 13:30:00,41.66,41.68,41.64,41.65,12900.0,28.2347,28.2482,28.2211,28.2279,12900.0
2015-02-11 13:35:00,41.65,41.65,41.6,41.61,41400.0,28.2279,28.2279,28.194,28.2008,41400.0
2015-02-11 13:40:00,41.61,41.61,41.54,41.57,36300.0,28.2008,28.2008,28.1533,28.1737,36300.0
2015-02-11 13:45:00,41.57,41.59,41.56,41.57,16800.0,28.1737,28.1872,28.1669,28.1737,16800.0
2015-02-11 13:50:00,41.57,41.59,41.55,41.57,17250.0,28.1737,28.1872,28.1601,28.1737,17250.0
2015-02-11 13:55:00,41.57,41.69,41.48,41.67,59100.0,28.1737,28.255,28.1127,28.2414,59100.0
2015-02-11 14:00:00,41.68,41.69,41.55,41.66,35700.0,28.2482,28.255,28.1601,28.2347,35700.0
2015-02-11 14:05:00,41.67,41.71,41.59,41.71,36300.0,28.2414,28.2685,28.1872,28.2685,36300.0
2015-02-11 14:10:00,41.7,41.74,41.69,41.71,14550.0,28.2618,28.2889,28.255,28.2685,14550.0
2015-02-11 14:15:00,41.71,41.73,41.69,41.69,14700.0,28.2685,28.2821,28.255,28.255,14700.0
2015-02-11 14:20:00,41.69,41.7,41.67,41.67,23700.0,28.255,28.2618,28.2414,28.2414,23700.0
2015-02-11 14:25:00,41.68,41.68,41.63,41.67,19350.0,28.2482,28.2482,28.2143,28.2414,19350.0
2015-02-11 14:30:00,41.68,41.7,41.66,41.7,17400.0,28.2482,28.2618,28.2347,28.2618,17400.0
2015-02-11 14:35:00,41.7,41.72,41.69,41.72,28650.0,28.2618,28.2753,28.255,28.2753,28650.0
2015-02-11 14:40:00,41.73,41.75,41.72,41.72,14250.0,28.2821,28.2957,28.2753,28.2753,14250.0
2015-02-11 14:45:00,41.73,41.74,41.68,41.72,36750.0,28.2821,28.2889,28.2482,28.2753,36750.0
2015-02-11 14:50:00,41.72,41.72,41.68,41.71,32250.0,28.2753,28.2753,28.2482,28.2685,32250.0
2015-02-11 14:55:00,41.7,41.71,41.69,41.69,22650.0,28.2618,28.2685,28.255,28.255,22650.0
2015-02-11 15:00:00,41.7,41.73,41.7,41.73,25200.0,28.2618,28.2821,28.2618,28.2821,25200.0
2015-02-11 15:05:00,41.73,41.75,41.72,41.74,28950.0,28.2821,28.2957,28.2753,28.2889,28950.0
2015-02-11 15:10:00,41.73,41.75,41.73,41.74,28500.0,28.2821,28.2957,28.2821,28.2889,28500.0
2015-02-11 15:15:00,41.75,41.77,41.71,41.77,43950.0,28.2957,28.3092,28.2685,28.3092,43950.0
2015-02-11 15:20:00,41.77,41.89,41.77,41.89,75150.0,28.3092,28.3905,28.3092,28.3905,75150.0
2015-02-11 15:25:00,41.89,41.99,41.89,41.91,70500.0,28.3905,28.4583,28.3905,28.4041,70500.0
2015-02-11 15:30:00,41.9,41.92,41.85,41.87,39750.0,28.3973,28.4109,28.3634,28.377,39750.0
2015-02-11 15:35:00,41.87,41.95,41.83,41.95,57450.0,28.377,28.4312,28.3499,28.4312,57450.0
2015-02-11 15:40:00,41.94,41.97,41.9,41.91,55050.0,28.4244,28.4448,28.3973,28.4041,55050.0
2015-02-11 15:45:00,41.91,41.91,41.81,41.84,59400.0,28.4041,28.4041,28.3363,28.3566,59400.0
2015-02-11 15:50:00,41.85,41.89,41.82,41.88,89550.0,28.3634,28.3905,28.3431,28.3838,89550.0
2015-02-11 15:55:00,41.87,41.9,41.87,41.89,118950.0,28.377,28.3973,28.377,28.3905,118950.0
2015-02-12 09:30:00,42.07,42.18,41.93,42.02,30300.0,28.5125,28.5871,28.4176,28.4786,30300.0
2015-02-12 09:35:00,42.01,42.08,41.79,41.82,36300.0,28.4719,28.5193,28.3228,28.3431,36300.0
2015-02-12 09:40:00,41.83,41.95,41.83,41.91,5700.0,28.3499,28.4312,28.3499,28.4041,5700.0
2015-02-12 09:45:00,41.91,41.99,41.89,41.97,12000.0,28.4041,28.4583,28.3905,28.4448,12000.0
2015-02-12 09:50:00,41.96,41.97,41.91,41.91,24750.0,28.438,28.4448,28.4041,28.4041,24750.0
2015-02-12 09:55:00,41.93,41.98,41.91,41.96,6750.0,28.4176,28.4515,28.4041,28.438,6750.0
2015-02-12 10:00:00,41.96,41.96,41.87,41.93,17400.0,28.438,28.438,28.377,28.4176,17400.0
2015-02-12 10:05:00,41.96,42.0,41.94,41.99,16650.0,28.438,28.4651,28.4244,28.4583,16650.0
2015-02-12 10:10:00,41.99,42.01,41.97,41.99,33450.0,28.4583,28.4719,28.4448,28.4583,33450.0
2015-02-12 10:15:00,42.0,42.01,41.97,41.97,12450.0,28.4651,28.4719,28.4448,28.4448,12450.0
2015-02-12 10:20:00,41.97,41.98,41.93,41.96,19950.0,28.4448,28.4515,28.4176,28.438,19950.0
2015-02-12 10:25:00,41.97,41.97,41.93,41.93,7500.0,28.4448,28.4448,28.4176,28.4176,7500.0
2015-02-12 10:30:00,41.91,41.91,41.75,41.76,48750.0,28.4041,28.4041,28.2957,28.3024,48750.0
2015-02-12 10:35:00,41.75,41.85,41.74,41.85,48150.0,28.2957,28.3634,28.2889,28.3634,48150.0
2015-02-12 10:40:00,41.85,41.87,41.78,41.81,7200.0,28.3634,28.377,28.316,28.3363,7200.0
2015-02-12 10:45:00,41.82,41.83,41.76,41.76,7800.0,28.3431,28.3499,28.3024,28.3024,7800.0
2015-02-12 10:50:00,41.77,41.82,41.77,41.8,10200.0,28.3092,28.3431,28.3092,28.3295,10200.0
2015-02-12 10:55:00,41.8,41.83,41.78,41.78,15300.0,28.3295,28.3499,28.316,28.316,15300.0
2015-02-12 11:00:00,41.79,41.81,41.77,41.81,13650.0,28.3228,28.3363,28.3092,28.3363,13650.0
2015-02-12 11:05:00,41.83,41.89,41.82,41.89,14550.0,28.3499,28.3905,28.3431,28.3905,14550.0
2015-02-12 11:10:00,41.89,41.92,41.89,41.91,5850.0,28.3905,28.4109,28.3905,28.4041,5850.0
2015-02-12 11:15:00,41.91,41.91,41.87,41.89,7200.0,28.4041,28.4041,28.377,28.3905,7200.0
2015-02-12 11:20:00,41.88,41.89,41.84,41.89,15600.0,28.3838,28.3905,28.3566,28.3905,15600.0
2015-02-12 11:25:00,41.89,41.9,41.88,41.89,9450.0,28.3905,28.3973,28.3838,28.3905,9450.0
2015-02-12 11:30:00,41.9,41.95,41.89,41.95,2550.0,28.3973,28.4312,28.3905,28.4312,2550.0
2015-02-12 11:35:00,41.95,41.97,41.93,41.97,13650.0,28.4312,28.4448,28.4176,28.4448,13650.0
2015-02-12 11:40:00,41.97,41.97,41.95,41.96,8250.0,28.4448,28.4448,28.4312,28.438,8250.0
2015-02-12 11:45:00,41.96,41.98,41.92,41.95,15000.0,28.438,28.4515,28.4109,28.4312,15000.0
2015-02-12 11:50:00,41.95,41.95,41.91,41.91,15600.0,28.4312,28.4312,28.4041,28.4041,15600.0
2015-02-12 11:55:00,41.92,41.95,41.89,41.89,12600.0,28.4109,28.4312,28.3905,28.3905,12600.0
2015-02-12 12:00:00,41.89,41.94,41.87,41.94,17850.0,28.3905,28.4244,28.377,28.4244,17850.0
2015-02-12 12:05:00,41.94,41.95,41.91,41.95,13050.0,28.4244,28.4312,28.4041,28.4312,13050.0
2015-02-12 12:10:00,41.95,41.99,41.95,41.96,16350.0,28.4312,28.4583,28.4312,28.438,16350.0
2015-02-12 12:15:00,41.96,41.97,41.95,41.96,11850.0,28.438,28.4448,28.4312,28.438,11850.0
2015-02-12 12:20:00,41.95,41.96,41.94,41.95,10500.0,28.4312,28.438,28.4244,28.4312,10500.0
2015-02-12 12:25:00,41.96,41.97,41.93,41.94,8550.0,28.438,28.4448,28.4176,28.4244,8550.0
2015-02-12 12:30:00,41.95,41.99,41.95,41.98,13350.0,28.4312,28.4583,28.4312,28.4515,13350.0
2015-02-12 12:35:00,41.99,42.01,41.99,42.0,12300.0,28.4583,28.4719,28.4583,28.4651,12300.0
2015-02-12 12:40:00,41.99,42.03,41.99,42.0,8250.0,28.4583,28.4854,28.4583,28.4651,8250.0
2015-02-12 12:45:00,42.0,42.03,41.99,42.01,17250.0,28.4651,28.4854,28.4583,28.4719,17250.0
2015-02-12 12:50:00,42.01,42.03,42.01,42.03,10050.0,28.4719,28.4854,28.4719,28.4854,10050.0
2015-02-12 12:55:00,42.04,42.05,42.03,42.05,5850.0,28.4922,28.499,28.4854,28.499,5850.0
2015-02-12 13:00:00,42.05,42.09,42.05,42.09,13050.0,28.499,28.5261,28.499,28.5261,13050.0
2015-02-12 13:05:00,42.11,42.17,42.11,42.12,21150.0,28.5396,28.5803,28.5396,28.5464,21150.0
2015-02-12 13:10:00,42.13,42.18,42.13,42.15,5550.0,28.5532,28.5871,28.5532,28.5667,5550.0
2015-02-12 13:15:00,42.16,42.18,42.15,42.15,6000.0,28.5735,28.5871,28.5667,28.5667,6000.0
2015-02-12 13:20:00,42.15,42.17,42.12,42.13,5850.0,28.5667,28.5803,28.5464,28.5532,5850.0
2015-02-12 13:25:00,42.13,42.13,42.11,42.12,26250.0,28.5532,28.5532,28.5396,28.5464,26250.0
2015-02-12 13:30:00,42.13,42.16,42.1,42.15,22650.0,28.5532,28.5735,28.5329,28.5667,22650.0
2015-02-12 13:35:00,42.15,42.15,42.13,42.14,5850.0,28.5667,28.5667,28.5532,28.56,5850.0
2015-02-12 13:40:00,42.13,42.14,42.12,42.13,5100.0,28.5532,28.56,28.5464,28.5532,5100.0
2015-02-12 13:45:00,42.13,42.14,42.09,42.09,6900.0,28.5532,28.56,28.5261,28.5261,6900.0
2015-02-12 13:50:00,42.09,42.1,42.08,42.1,11250.0,28.5261,28.5329,28.5193,28.5329,11250.0
2015-02-12 13:55:00,42.1,42.1,42.09,42.1,4800.0,28.5329,28.5329,28.5261,28.5329,4800.0
2015-02-12 14:00:00,42.1,42.1,42.07,42.07,15600.0,28.5329,28.5329,28.5125,28.5125,15600.0
2015-02-12 14:05:00,42.08,42.11,42.07,42.11,7350.0,28.5193,28.5396,28.5125,28.5396,7350.0
2015-02-12 14:10:00,42.11,42.12,42.08,42.09,10800.0,28.5396,28.5464,28.5193,28.5261,10800.0
2015-02-12 14:15:00,42.09,42.09,42.06,42.07,7500.0,28.5261,28.5261,28.5058,28.5125,7500.0
2015-02-12 14:20:00,42.07,42.07,42.05,42.07,15600.0,28.5125,28.5125,28.499,28.5125,15600.0
2015-02-12 14:25:00,42.06,42.07,42.04,42.04,13950.0,28.5058,28.5125,28.4922,28.4922,13950.0
2015-02-12 14:30:00,42.04,42.07,42.03,42.07,21300.0,28.4922,28.5125,28.4854,28.5125,21300.0
2015-02-12 14:35:00,42.07,42.09,42.07,42.09,8850.0,28.5125,28.5261,28.5125,28.5261,8850.0
2015-02-12 14:40:00,42.08,42.14,42.08,42.13,22200.0,28.5193,28.56,28.5193,28.5532,22200.0
2015-02-12 14:45:00,42.13,42.19,42.13,42.17,13200.0,28.5532,28.5939,28.5532,28.5803,13200.0
2015-02-12 14:50:00,42.17,42.19,42.17,42.18,11100.0,28.5803,28.5939,28.5803,28.5871,11100.0
2015-02-12 14:55:00,42.17,42.18,42.16,42.16,5550.0,28.5803,28.5871,28.5735,28.5735,5550.0
2015-02-12 15:00:00,42.15,42.17,42.13,42.13,17100.0,28.5667,28.5803,28.5532,28.5532,17100.0
2015-02-12 15:05:00,42.13,42.16,42.13,42.14,11700.0,28.5532,28.5735,28.5532,28.56,11700.0
2015-02-12 15:10:00,42.15,42.16,42.14,42.15,12300.0,28.5667,28.5735,28.56,28.5667,12300.0
2015-02-12 15:15:00,42.15,42.17,42.14,42.15,15300.0,28.5667,28.5803,28.56,28.5667,15300.0
2015-02-12 15:20:00,42.15,42.17,42.14,42.15,17700.0,28.5667,28.5803,28.56,28.5667,17700.0
2015-02-12 15:25:00,42.15,42.16,42.11,42.11,23700.0,28.5667,28.5735,28.5396,28.5396,23700.0
2015-02-12 15:30:00,42.11,42.11,42.05,42.1,26550.0,28.5396,28.5396,28.499,28.5329,26550.0
2015-02-12 15:35:00,42.1,42.11,42.07,42.09,25800.0,28.5329,28.5396,28.5125,28.5261,25800.0
2015-02-12 15:40:00,42.09,42.15,42.09,42.11,42000.0,28.5261,28.5667,28.5261,28.5396,42000.0
2015-02-12 15:45:00,42.11,42.14,42.11,42.13,72600.0,28.5396,28.56,28.5396,28.5532,72600.0
2015-02-12 15:50:00,42.13,42.16,42.12,42.12,84900.0,28.5532,28.5735,28.5464,28.5464,84900.0
2015-02-12 15:55:00,42.12,42.17,42.11,42.17,107250.0,28.5464,28.5803,28.5396,28.5803,107250.0
2015-02-13 09:30:00,42.3,42.36,42.22,42.35,79950.0,28.6684,28.7091,28.6142,28.7023,79950.0
2015-02-13 09:35:00,42.35,42.61,42.34,42.59,19200.0,28.7023,28.8785,28.6955,28.865,19200.0
2015-02-13 09:40:00,42.58,42.67,42.55,42.63,55950.0,28.8582,28.9192,28.8378,28.8921,55950.0
2015-02-13 09:45:00,42.63,42.74,42.63,42.73,18900.0,28.8921,28.9666,28.8921,28.9598,18900.0
2015-02-13 09:50:00,42.75,42.77,42.67,42.72,27450.0,28.9734,28.9869,28.9192,28.9531,27450.0
2015-02-13 09:55:00,42.73,42.82,42.72,42.82,27000.0,28.9598,29.0208,28.9531,29.0208,27000.0
2015-02-13 10:00:00,42.81,42.91,42.71,42.73,105300.0,29.0141,29.0818,28.9463,28.9598,105300.0
2015-02-13 10:05:00,42.73,42.75,42.66,42.67,32850.0,28.9598,28.9734,28.9124,28.9192,32850.0
2015-02-13 10:10:00,42.66,42.77,42.65,42.76,22050.0,28.9124,28.9869,28.9056,28.9802,22050.0
2015-02-13 10:15:00,42.77,42.8,42.75,42.77,27450.0,28.9869,29.0073,28.9734,28.9869,27450.0
2015-02-13 10:20:00,42.77,42.79,42.75,42.77,28650.0,28.9869,29.0005,28.9734,28.9869,28650.0
2015-02-13 10:25:00,42.78,42.9,42.77,42.89,41850.0,28.9937,29.0751,28.9869,29.0683,41850.0
2015-02-13 10:30:00,42.87,42.89,42.84,42.84,24000.0,29.0547,29.0683,29.0344,29.0344,24000.0
2015-02-13 10:35:00,42.85,42.86,42.83,42.83,20700.0,29.0412,29.0479,29.0276,29.0276,20700.0
2015-02-13 10:40:00,42.83,42.83,42.75,42.75,26400.0,29.0276,29.0276,28.9734,28.9734,26400.0
2015-02-13 10:45:00,42.76,42.79,42.75,42.77,17850.0,28.9802,29.0005,28.9734,28.9869,17850.0
2015-02-13 10:50:00,42.77,42.84,42.77,42.83,17100.0,28.9869,29.0344,28.9869,29.0276,17100.0
2015-02-13 10:55:00,42.83,42.84,42.82,42.83,16350.0,29.0276,29.0344,29.0208,29.0276,16350.0
2015-02-13 11:00:00,42.83,42.89,42.82,42.89,17850.0,29.0276,29.0683,29.0208,29.0683,17850.0
2015-02-13 11:05:00,42.89,42.92,42.88,42.91,18300.0,29.0683,29.0886,29.0615,29.0818,18300.0
2015-02-13 11:10:00,42.91,42.98,42.91,42.98,35550.0,29.0818,29.1293,29.0818,29.1293,35550.0
2015-02-13 11:15:00,42.98,42.99,42.97,42.99,32550.0,29.1293,29.136,29.1225,29.136,32550.0
2015-02-13 11:20:00,42.99,42.99,42.87,42.89,91350.0,29.136,29.136,29.0547,29.0683,91350.0
2015-02-13 11:25:00,42.9,42.94,42.88,42.94,18900.0,29.0751,29.1022,29.0615,29.1022,18900.0
2015-02-13 11:30:00,42.94,42.95,42.88,42.88,22950.0,29.1022,29.1089,29.0615,29.0615,22950.0
2015-02-13 11:35:00,42.87,42.92,42.87,42.9,14250.0,29.0547,29.0886,29.0547,29.0751,14250.0
2015-02-13 11:40:00,42.89,42.91,42.87,42.91,19800.0,29.0683,29.0818,29.0547,29.0818,19800.0
2015-02-13 11:45:00,42.91,42.91,42.88,42.9,14100.0,29.0818,29.0818,29.0615,29.0751,14100.0
2015-02-13 11:50:00,42.89,42.89,42.85,42.85,13500.0,29.0683,29.0683,29.0412,29.0412,13500.0
2015-02-13 11:55:00,42.86,42.87,42.83,42.85,13200.0,29.0479,29.0547,29.0276,29.0412,13200.0
2015-02-13 12:00:00,42.85,42.87,42.82,42.83,32700.0,29.0412,29.0547,29.0208,29.0276,32700.0
2015-02-13 12:05:00,42.83,42.84,42.81,42.81,22350.0,29.0276,29.0344,29.0141,29.0141,22350.0
2015-02-13 12:10:00,42.81,42.82,42.8,42.8,11700.0,29.0141,29.0208,29.0073,29.0073,11700.0
2015-02-13 12:15:00,42.8,42.8,42.74,42.76,12600.0,29.0073,29.0073,28.9666,28.9802,12600.0
2015-02-13 12:20:00,42.76,42.76,42.74,42.75,11850.0,28.9802,28.9802,28.9666,28.9734,11850.0
2015-02-13 12:25:00,42.75,42.75,42.71,42.71,13650.0,28.9734,28.9734,28.9463,28.9463,13650.0
2015-02-13 12:30:00,42.71,42.76,42.69,42.75,14850.0,28.9463,28.9802,28.9327,28.9734,14850.0
2015-02-13 12:35:00,42.75,42.77,42.74,42.76,8850.0,28.9734,28.9869,28.9666,28.9802,8850.0
2015-02-13 12:40:00,42.75,42.78,42.74,42.78,6300.0,28.9734,28.9937,28.9666,28.9937,6300.0
2015-02-13 12:45:00,42.77,42.78,42.75,42.76,11550.0,28.9869,28.9937,28.9734,28.9802,11550.0
2015-02-13 12:50:00,42.75,42.78,42.75,42.76,9300.0,28.9734,28.9937,28.9734,28.9802,9300.0
2015-02-13 12:55:00,42.76,42.79,42.75,42.76,10500.0,28.9802,29.0005,28.9734,28.9802,10500.0
2015-02-13 13:00:00,42.75,42.79,42.75,42.79,13200.0,28.9734,29.0005,28.9734,29.0005,13200.0
2015-02-13 13:05:00,42.79,42.8,42.78,42.79,8850.0,29.0005,29.0073,28.9937,29.0005,8850.0
2015-02-13 13:10:00,42.79,42.81,42.79,42.8,6000.0,29.0005,29.0141,29.0005,29.0073,6000.0
2015-02-13 13:15:00,42.81,42.83,42.79,42.82,12900.0,29.0141,29.0276,29.0005,29.0208,12900.0
2015-02-13 13:20:00,42.83,42.85,42.83,42.85,12300.0,29.0276,29.0412,29.0276,29.0412,12300.0
2015-02-13 13:25:00,42.84,42.85,42.81,42.81,15000.0,29.0344,29.0412,29.0141,29.0141,15000.0
2015-02-13 13:30:00,42.8,42.81,42.75,42.75,10200.0,29.0073,29.0141,28.9734,28.9734,10200.0
2015-02-13 13:35:00,42.75,42.75,42.63,42.67,34950.0,28.9734,28.9734,28.8921,28.9192,34950.0
2015-02-13 13:40:00,42.67,42.71,42.65,42.67,14850.0,28.9192,28.9463,28.9056,28.9192,14850.0
2015-02-13 13:45:00,42.68,42.7,42.67,42.7,9600.0,28.926,28.9395,28.9192,28.9395,9600.0
2015-02-13 13:50:00,42.69,42.72,42.69,42.72,9750.0,28.9327,28.9531,28.9327,28.9531,9750.0
2015-02-13 13:55:00,42.72,42.73,42.71,42.71,8850.0,28.9531,28.9598,28.9463,28.9463,8850.0
2015-02-13 14:00:00,42.7,42.71,42.67,42.7,13650.0,28.9395,28.9463,28.9192,28.9395,13650.0
2015-02-13 14:05:00,42.7,42.73,42.69,42.71,11550.0,28.9395,28.9598,28.9327,28.9463,11550.0
2015-02-13 14:10:00,42.71,42.73,42.68,42.69,21900.0,28.9463,28.9598,28.926,28.9327,21900.0
2015-02-13 14:15:00,42.68,42.73,42.68,42.71,15900.0,28.926,28.9598,28.926,28.9463,15900.0
2015-02-13 14:20:00,42.71,42.75,42.71,42.75,14400.0,28.9463,28.9734,28.9463,28.9734,14400.0
2015-02-13 14:25:00,42.76,42.81,42.76,42.77,15150.0,28.9802,29.0141,28.9802,28.9869,15150.0
2015-02-13 14:30:00,42.77,42.78,42.76,42.77,10500.0,28.9869,28.9937,28.9802,28.9869,10500.0
2015-02-13 14:35:00,42.77,42.77,42.75,42.75,14850.0,28.9869,28.9869,28.9734,28.9734,14850.0
2015-02-13 14:40:00,42.75,42.77,42.75,42.75,19350.0,28.9734,28.9869,28.9734,28.9734,19350.0
2015-02-13 14:45:00,42.75,42.78,42.75,42.75,12150.0,28.9734,28.9937,28.9734,28.9734,12150.0
2015-02-13 14:50:00,42.74,42.75,42.73,42.74,14550.0,28.9666,28.9734,28.9598,28.9666,14550.0
2015-02-13 14:55:00,42.74,42.75,42.73,42.74,18150.0,28.9666,28.9734,28.9598,28.9666,18150.0
2015-02-13 15:00:00,42.75,42.75,42.73,42.74,14550.0,28.9734,28.9734,28.9598,28.9666,14550.0
2015-02-13 15:05:00,42.74,42.82,42.73,42.8,38100.0,28.9666,29.0208,28.9598,29.0073,38100.0
2015-02-13 15:10:00,42.8,42.81,42.8,42.81,14250.0,29.0073,29.0141,29.0073,29.0141,14250.0
2015-02-13 15:15:00,42.81,42.81,42.77,42.77,19950.0,29.0141,29.0141,28.9869,28.9869,19950.0
2015-02-13 15:20:00,42.77,42.77,42.74,42.77,28650.0,28.9869,28.9869,28.9666,28.9869,28650.0
2015-02-13 15:25:00,42.76,42.79,42.76,42.78,28200.0,28.9802,29.0005,28.9802,28.9937,28200.0
2015-02-13 15:30:00,42.79,42.81,42.76,42.76,30000.0,29.0005,29.0141,28.9802,28.9802,30000.0
2015-02-13 15:35:00,42.77,42.79,42.77,42.78,20700.0,28.9869,29.0005,28.9869,28.9937,20700.0
2015-02-13 15:40:00,42.79,42.8,42.75,42.77,37800.0,29.0005,29.0073,28.9734,28.9869,37800.0
2015-02-13 15:45:00,42.77,42.78,42.75,42.76,30600.0,28.9869,28.9937,28.9734,28.9802,30600.0
2015-02-13 15:50:00,42.77,42.81,42.77,42.79,70500.0,28.9869,29.0141,28.9869,29.0005,70500.0
2015-02-13 15:55:00,42.79,42.83,42.77,42.82,110550.0,29.0005,29.0276,28.9869,29.0208,110550.0
2015-02-17 09:30:00,42.87,43.03,42.83,42.91,52350.0,29.0547,29.1632,29.0276,29.0818,52350.0
2015-02-17 09:35:00,42.89,42.9,42.74,42.74,15300.0,29.0683,29.0751,28.9666,28.9666,15300.0
2015-02-17 09:40:00,42.72,42.75,42.67,42.69,17100.0,28.9531,28.9734,28.9192,28.9327,17100.0
2015-02-17 09:45:00,42.71,42.81,42.71,42.75,18750.0,28.9463,29.0141,28.9463,28.9734,18750.0
2015-02-17 09:50:00,42.74,42.75,42.7,42.74,10950.0,28.9666,28.9734,28.9395,28.9666,10950.0
2015-02-17 09:55:00,42.72,42.76,42.69,42.76,7800.0,28.9531,28.9802,28.9327,28.9802,7800.0
2015-02-17 10:00:00,42.77,42.79,42.71,42.76,21300.0,28.9869,29.0005,28.9463,28.9802,21300.0
2015-02-17 10:05:00,42.77,42.84,42.76,42.81,17100.0,28.9869,29.0344,28.9802,29.0141,17100.0
2015-02-17 10:10:00,42.83,42.83,42.79,42.81,14700.0,29.0276,29.0276,29.0005,29.0141,14700.0
2015-02-17 10:15:00,42.81,42.81,42.74,42.77,15750.0,29.0141,29.0141,28.9666,28.9869,15750.0
2015-02-17 10:20:00,42.77,42.78,42.75,42.76,11100.0,28.9869,28.9937,28.9734,28.9802,11100.0
2015-02-17 10:25:00,42.75,42.79,42.74,42.79,12000.0,28.9734,29.0005,28.9666,29.0005,12000.0
2015-02-17 10:30:00,42.79,42.79,42.71,42.74,18900.0,29.0005,29.0005,28.9463,28.9666,18900.0
2015-02-17 10:35:00,42.74,42.75,42.7,42.71,8700.0,28.9666,28.9734,28.9395,28.9463,8700.0
2015-02-17 10:40:00,42.7,42.73,42.7,42.71,9000.0,28.9395,28.9598,28.9395,28.9463,9000.0
2015-02-17 10:45:00,42.7,42.73,42.7,42.72,11850.0,28.9395,28.9598,28.9395,28.9531,11850.0
2015-02-17 10:50:00,42.73,42.75,42.66,42.67,15900.0,28.9598,28.9734,28.9124,28.9192,15900.0
2015-02-17 10:55:00,42.67,42.71,42.67,42.69,13200.0,28.9192,28.9463,28.9192,28.9327,13200.0
2015-02-17 11:00:00,42.69,42.69,42.65,42.67,11100.0,28.9327,28.9327,28.9056,28.9192,11100.0
2015-02-17 11:05:00,42.66,42.69,42.65,42.67,6900.0,28.9124,28.9327,28.9056,28.9192,6900.0
2015-02-17 11:10:00,42.67,42.68,42.65,42.67,11850.0,28.9192,28.926,28.9056,28.9192,11850.0
2015-02-17 11:15:00,42.68,42.71,42.68,42.71,10800.0,28.926,28.9463,28.926,28.9463,10800.0
2015-02-17 11:20:00,42.71,42.76,42.71,42.75,7800.0,28.9463,28.9802,28.9463,28.9734,7800.0
2015-02-17 11:25:00,42.76,42.77,42.75,42.77,11400.0,28.9802,28.9869,28.9734,28.9869,11400.0
2015-02-17 11:30:00,42.77,42.8,42.75,42.78,16650.0,28.9869,29.0073,28.9734,28.9937,16650.0
2015-02-17 11:35:00,42.77,42.8,42.77,42.78,6150.0,28.9869,29.0073,28.9869,28.9937,6150.0
2015-02-17 11:40:00,42.79,42.8,42.78,42.79,8550.0,29.0005,29.0073,28.9937,29.0005,8550.0
2015-02-17 11:45:00,42.8,42.83,42.79,42.81,22200.0,29.0073,29.0276,29.0005,29.0141,22200.0
2015-02-17 11:50:00,42.81,42.87,42.8,42.85,13650.0,29.0141,29.0547,29.0073,29.0412,13650.0
2015-02-17 11:55:00,42.85,42.88,42.85,42.87,5400.0,29.0412,29.0615,29.0412,29.0547,5400.0
2015-02-17 12:00:00,42.86,42.91,42.86,42.88,12750.0,29.0479,29.0818,29.0479,29.0615,12750.0
2015-02-17 12:05:00,42.89,42.95,42.89,42.95,10200.0,29.0683,29.1089,29.0683,29.1089,10200.0
2015-02-17 12:10:00,42.95,42.95,42.93,42.95,11400.0,29.1089,29.1089,29.0954,29.1089,11400.0
2015-02-17 12:15:00,42.95,42.99,42.95,42.96,8250.0,29.1089,29.136,29.1089,29.1157,8250.0
2015-02-17 12:20:00,42.97,42.99,42.95,42.99,11400.0,29.1225,29.136,29.1089,29.136,11400.0
2015-02-17 12:25:00,42.99,42.99,42.97,42.99,6000.0,29.136,29.136,29.1225,29.136,6000.0
2015-02-17 12:30:00,42.99,43.05,42.99,43.03,9300.0,29.136,29.1767,29.136,29.1632,9300.0
2015-02-17 12:35:00,43.02,43.03,43.0,43.01,7650.0,29.1564,29.1632,29.1428,29.1496,7650.0
2015-02-17 12:40:00,43.0,43.0,42.99,42.99,3000.0,29.1428,29.1428,29.136,29.136,3000.0
2015-02-17 12:45:00,43.0,43.02,42.99,43.01,9750.0,29.1428,29.1564,29.136,29.1496,9750.0
2015-02-17 12:50:00,43.01,43.01,42.98,42.99,7800.0,29.1496,29.1496,29.1293,29.136,7800.0
2015-02-17 12:55:00,42.99,43.02,42.99,43.02,9900.0,29.136,29.1564,29.136,29.1564,9900.0
2015-02-17 13:00:00,43.02,43.07,43.01,43.07,8250.0,29.1564,29.1903,29.1496,29.1903,8250.0
2015-02-17 13:05:00,43.06,43.07,43.04,43.05,8550.0,29.1835,29.1903,29.1699,29.1767,8550.0
2015-02-17 13:10:00,43.05,43.07,43.01,43.05,15300.0,29.1767,29.1903,29.1496,29.1767,15300.0
2015-02-17 13:15:00,43.04,43.07,43.0,43.06,29850.0,29.1699,29.1903,29.1428,29.1835,29850.0
2015-02-17 13:20:00,43.05,43.1,43.04,43.08,6450.0,29.1767,29.2106,29.1699,29.197,6450.0
2015-02-17 13:25:00,43.08,43.08,43.06,43.08,25950.0,29.197,29.197,29.1835,29.197,25950.0
2015-02-17 13:30:00,43.08,43.11,43.08,43.09,7350.0,29.197,29.2174,29.197,29.2038,7350.0
2015-02-17 13:35:00,43.07,43.07,43.05,43.05,6150.0,29.1903,29.1903,29.1767,29.1767,6150.0
2015-02-17 13:40:00,43.06,43.07,43.01,43.03,32400.0,29.1835,29.1903,29.1496,29.1632,32400.0
2015-02-17 13:45:00,43.03,43.06,43.03,43.05,5550.0,29.1632,29.1835,29.1632,29.1767,5550.0
2015-02-17 13:50:00,43.05,43.05,43.02,43.03,15000.0,29.1767,29.1767,29.1564,29.1632,15000.0
2015-02-17 13:55:00,43.02,43.03,43.01,43.02,8700.0,29.1564,29.1632,29.1496,29.1564,8700.0
2015-02-17 14:00:00,43.01,43.03,42.97,42.99,9000.0,29.1496,29.1632,29.1225,29.136,9000.0
2015-02-17 14:05:00,42.99,43.01,42.98,42.99,2850.0,29.136,29.1496,29.1293,29.136,2850.0
2015-02-17 14:10:00,42.99,43.01,42.98,43.0,7500.0,29.136,29.1496,29.1293,29.1428,7500.0
2015-02-17 14:15:00,43.0,43.0,42.98,42.99,4650.0,29.1428,29.1428,29.1293,29.136,4650.0
2015-02-17 14:20:00,42.99,43.0,42.97,42.97,8250.0,29.136,29.1428,29.1225,29.1225,8250.0
2015-02-17 14:25:00,42.97,42.97,42.89,42.92,10650.0,29.1225,29.1225,29.0683,29.0886,10650.0
2015-02-17 14:30:00,42.91,42.93,42.89,42.93,20250.0,29.0818,29.0954,29.0683,29.0954,20250.0
2015-02-17 14:35:00,42.93,42.93,42.88,42.89,9450.0,29.0954,29.0954,29.0615,29.0683,9450.0
2015-02-17 14:40:00,42.89,42.91,42.88,42.9,21300.0,29.0683,29.0818,29.0615,29.0751,21300.0
2015-02-17 14:45:00,42.89,42.93,42.88,42.93,14850.0,29.0683,29.0954,29.0615,29.0954,14850.0
2015-02-17 14:50:00,42.92,42.93,42.89,42.91,8700.0,29.0886,29.0954,29.0683,29.0818,8700.0
2015-02-17 14:55:00,42.91,42.91,42.89,42.89,8400.0,29.0818,29.0818,29.0683,29.0683,8400.0
2015-02-17 15:00:00,42.89,42.9,42.87,42.89,11250.0,29.0683,29.0751,29.0547,29.0683,11250.0
2015-02-17 15:05:00,42.89,42.9,42.87,42.9,9150.0,29.0683,29.0751,29.0547,29.0751,9150.0
2015-02-17 15:10:00,42.91,42.92,42.89,42.91,12300.0,29.0818,29.0886,29.0683,29.0818,12300.0
2015-02-17 15:15:00,42.91,42.92,42.9,42.91,8550.0,29.0818,29.0886,29.0751,29.0818,8550.0
2015-02-17 15:20:00,42.91,42.95,42.9,42.93,17550.0,29.0818,29.1089,29.0751,29.0954,17550.0
2015-02-17 15:25:00,42.93,42.96,42.93,42.94,10050.0,29.0954,29.1157,29.0954,29.1022,10050.0
2015-02-17 15:30:00,42.95,42.95,42.89,42.9,20250.0,29.1089,29.1089,29.0683,29.0751,20250.0
2015-02-17 15:35:00,42.91,42.93,42.91,42.91,18900.0,29.0818,29.0954,29.0818,29.0818,18900.0
2015-02-17 15:40:00,42.92,42.93,42.9,42.92,12750.0,29.0886,29.0954,29.0751,29.0886,12750.0
2015-02-17 15:45:00,42.91,42.91,42.89,42.89,22200.0,29.0818,29.0818,29.0683,29.0683,22200.0
2015-02-17 15:50:00,42.89,42.93,42.89,42.89,47400.0,29.0683,29.0954,29.0683,29.0683,47400.0
2015-02-17 15:55:00,42.9,42.97,42.89,42.97,73650.0,29.0751,29.1225,29.0683,29.1225,73650.0
2015-02-18 09:30:00,42.8,42.97,42.8,42.88,32250.0,29.0073,29.1225,29.0073,29.0615,32250.0
2015-02-18 09:35:00,42.86,43.0,42.83,42.99,14850.0,29.0479,29.1428,29.0276,29.136,14850.0
2015-02-18 09:40:00,42.98,42.99,42.93,42.97,14400.0,29.1293,29.136,29.0954,29.1225,14400.0
2015-02-18 09:45:00,42.94,43.07,42.94,43.05,11550.0,29.1022,29.1903,29.1022,29.1767,11550.0
2015-02-18 09:50:00,43.07,43.08,43.03,43.04,10950.0,29.1903,29.197,29.1632,29.1699,10950.0
2015-02-18 09:55:00,43.03,43.1,43.03,43.07,10950.0,29.1632,29.2106,29.1632,29.1903,10950.0
2015-02-18 10:00:00,43.07,43.1,43.03,43.09,12750.0,29.1903,29.2106,29.1632,29.2038,12750.0
2015-02-18 10:05:00,43.11,43.12,43.07,43.11,9300.0,29.2174,29.2242,29.1903,29.2174,9300.0
2015-02-18 10:10:00,43.11,43.11,43.04,43.1,29250.0,29.2174,29.2174,29.1699,29.2106,29250.0
2015-02-18 10:15:00,43.11,43.13,43.07,43.07,12150.0,29.2174,29.2309,29.1903,29.1903,12150.0
2015-02-18 10:20:00,43.06,43.07,42.95,42.99,23400.0,29.1835,29.1903,29.1089,29.136,23400.0
2015-02-18 10:25:00,42.99,43.0,42.95,42.98,6300.0,29.136,29.1428,29.1089,29.1293,6300.0
2015-02-18 10:30:00,42.99,43.05,42.99,43.01,9000.0,29.136,29.1767,29.136,29.1496,9000.0
2015-02-18 10:35:00,43.01,43.01,42.99,43.0,6600.0,29.1496,29.1496,29.136,29.1428,6600.0
2015-02-18 10:40:00,43.01,43.06,43.01,43.05,15300.0,29.1496,29.1835,29.1496,29.1767,15300.0
2015-02-18 10:45:00,43.05,43.13,43.05,43.13,17850.0,29.1767,29.2309,29.1767,29.2309,17850.0
2015-02-18 10:50:00,43.13,43.13,43.09,43.09,9450.0,29.2309,29.2309,29.2038,29.2038,9450.0
2015-02-18 10:55:00,43.1,43.11,43.07,43.07,6300.0,29.2106,29.2174,29.1903,29.1903,6300.0
2015-02-18 11:00:00,43.07,43.1,43.06,43.09,7050.0,29.1903,29.2106,29.1835,29.2038,7050.0
2015-02-18 11:05:00,43.08,43.09,43.07,43.08,6750.0,29.197,29.2038,29.1903,29.197,6750.0
2015-02-18 11:10:00,43.08,43.08,43.03,43.04,15900.0,29.197,29.197,29.1632,29.1699,15900.0
2015-02-18 11:15:00,43.04,43.07,43.03,43.05,16650.0,29.1699,29.1903,29.1632,29.1767,16650.0
2015-02-18 11:20:00,43.05,43.05,43.03,43.05,9750.0,29.1767,29.1767,29.1632,29.1767,9750.0
2015-02-18 11:25:00,43.05,43.08,43.04,43.07,24000.0,29.1767,29.197,29.1699,29.1903,24000.0
2015-02-18 11:30:00,43.07,43.11,43.07,43.11,9000.0,29.1903,29.2174,29.1903,29.2174,9000.0
2015-02-18 11:35:00,43.11,43.15,43.1,43.15,9450.0,29.2174,29.2445,29.2106,29.2445,9450.0
2015-02-18 11:40:00,43.15,43.15,43.07,43.07,8700.0,29.2445,29.2445,29.1903,29.1903,8700.0
2015-02-18 11:45:00,43.07,43.09,43.02,43.03,11700.0,29.1903,29.2038,29.1564,29.1632,11700.0
2015-02-18 11:50:00,43.03,43.03,43.0,43.01,7800.0,29.1632,29.1632,29.1428,29.1496,7800.0
2015-02-18 11:55:00,43.01,43.03,42.99,43.03,15900.0,29.1496,29.1632,29.136,29.1632,15900.0
2015-02-18 12:00:00,43.03,43.03,43.01,43.02,7200.0,29.1632,29.1632,29.1496,29.1564,7200.0
2015-02-18 12:05:00,43.02,43.02,42.98,43.0,10050.0,29.1564,29.1564,29.1293,29.1428,10050.0
2015-02-18 12:10:00,42.99,42.99,42.99,42.99,2250.0,29.136,29.136,29.136,29.136,2250.0
2015-02-18 12:15:00,42.99,42.99,42.97,42.97,4050.0,29.136,29.136,29.1225,29.1225,4050.0
2015-02-18 12:20:00,42.98,42.98,42.97,42.97,5400.0,29.1293,29.1293,29.1225,29.1225,5400.0
2015-02-18 12:25:00,42.97,42.97,42.93,42.94,11400.0,29.1225,29.1225,29.0954,29.1022,11400.0
2015-02-18 12:30:00,42.94,42.97,42.93,42.95,9450.0,29.1022,29.1225,29.0954,29.1089,9450.0
2015-02-18 12:35:00,42.96,42.97,42.91,42.93,11700.0,29.1157,29.1225,29.0818,29.0954,11700.0
2015-02-18 12:40:00,42.93,42.95,42.91,42.91,6150.0,29.0954,29.1089,29.0818,29.0818,6150.0
2015-02-18 12:45:00,42.91,42.94,42.91,42.91,4500.0,29.0818,29.1022,29.0818,29.0818,4500.0
2015-02-18 12:50:00,42.91,42.94,42.91,42.92,7800.0,29.0818,29.1022,29.0818,29.0886,7800.0
2015-02-18 12:55:00,42.91,42.91,42.9,42.91,3600.0,29.0818,29.0818,29.0751,29.0818,3600.0
2015-02-18 13:00:00,42.91,42.94,42.9,42.94,4500.0,29.0818,29.1022,29.0751,29.1022,4500.0
2015-02-18 13:05:00,42.93,42.93,42.91,42.92,6300.0,29.0954,29.0954,29.0818,29.0886,6300.0
2015-02-18 13:10:00,42.93,42.93,42.91,42.93,10050.0,29.0954,29.0954,29.0818,29.0954,10050.0
2015-02-18 13:15:00,42.93,42.98,42.93,42.96,7800.0,29.0954,29.1293,29.0954,29.1157,7800.0
2015-02-18 13:20:00,42.95,42.95,42.93,42.93,6750.0,29.1089,29.1089,29.0954,29.0954,6750.0
2015-02-18 13:25:00,42.93,42.94,42.91,42.94,9750.0,29.0954,29.1022,29.0818,29.1022,9750.0
2015-02-18 13:30:00,42.95,42.96,42.95,42.95,3900.0,29.1089,29.1157,29.1089,29.1089,3900.0
2015-02-18 13:35:00,42.94,42.94,42.91,42.93,3000.0,29.1022,29.1022,29.0818,29.0954,3000.0
2015-02-18 13:40:00,42.93,42.93,42.91,42.91,2400.0,29.0954,29.0954,29.0818,29.0818,2400.0
2015-02-18 13:45:00,42.93,42.95,42.93,42.95,8250.0,29.0954,29.1089,29.0954,29.1089,8250.0
2015-02-18 13:50:00,42.95,42.95,42.93,42.95,6450.0,29.1089,29.1089,29.0954,29.1089,6450.0
2015-02-18 13:55:00,42.94,42.94,42.92,42.92,3750.0,29.1022,29.1022,29.0886,29.0886,3750.0
2015-02-18 14:00:00,42.93,43.04,42.92,42.94,40050.0,29.0954,29.1699,29.0886,29.1022,40050.0
2015-02-18 14:05:00,42.95,43.02,42.95,42.98,11700.0,29.1089,29.1564,29.1089,29.1293,11700.0
2015-02-18 14:10:00,42.98,42.99,42.97,42.97,2700.0,29.1293,29.136,29.1225,29.1225,2700.0
2015-02-18 14:15:00,42.98,43.0,42.95,42.95,8250.0,29.1293,29.1428,29.1089,29.1089,8250.0
2015-02-18 14:20:00,42.96,42.96,42.9,42.91,8550.0,29.1157,29.1157,29.0751,29.0818,8550.0
2015-02-18 14:25:00,42.92,42.93,42.85,42.87,18450.0,29.0886,29.0954,29.0412,29.0547,18450.0
2015-02-18 14:30:00,42.87,42.91,42.87,42.89,6450.0,29.0547,29.0818,29.0547,29.0683,6450.0
2015-02-18 14:35:00,42.89,42.91,42.88,42.91,8400.0,29.0683,29.0818,29.0615,29.0818,8400.0
2015-02-18 14:40:00,42.91,42.95,42.89,42.95,9900.0,29.0818,29.1089,29.0683,29.1089,9900.0
2015-02-18 14:45:00,42.95,42.95,42.93,42.95,6750.0,29.1089,29.1089,29.0954,29.1089,6750.0
2015-02-18 14:50:00,42.94,42.96,42.93,42.96,7200.0,29.1022,29.1157,29.0954,29.1157,7200.0
2015-02-18 14:55:00,42.96,42.98,42.94,42.98,11850.0,29.1157,29.1293,29.1022,29.1293,11850.0
2015-02-18 15:00:00,42.99,43.04,42.99,43.03,49650.0,29.136,29.1699,29.136,29.1632,49650.0
2015-02-18 15:05:00,43.02,43.05,43.02,43.03,26400.0,29.1564,29.1767,29.1564,29.1632,26400.0
2015-02-18 15:10:00,43.02,43.03,42.99,42.99,18150.0,29.1564,29.1632,29.136,29.136,18150.0
2015-02-18 15:15:00,42.99,43.0,42.98,43.0,22650.0,29.136,29.1428,29.1293,29.1428,22650.0
2015-02-18 15:20:00,42.99,42.99,42.96,42.96,19800.0,29.136,29.136,29.1157,29.1157,19800.0
2015-02-18 15:25:00,42.96,42.96,42.94,42.95,12600.0,29.1157,29.1157,29.1022,29.1089,12600.0
2015-02-18 15:30:00,42.95,42.98,42.93,42.97,26550.0,29.1089,29.1293,29.0954,29.1225,26550.0
2015-02-18 15:35:00,42.97,42.98,42.95,42.96,30600.0,29.1225,29.1293,29.1089,29.1157,30600.0
2015-02-18 15:40:00,42.96,42.97,42.92,42.92,26400.0,29.1157,29.1225,29.0886,29.0886,26400.0
2015-02-18 15:45:00,42.92,42.93,42.89,42.89,26700.0,29.0886,29.0954,29.0683,29.0683,26700.0
2015-02-18 15:50:00,42.89,42.97,42.89,42.97,71100.0,29.0683,29.1225,29.0683,29.1225,71100.0
2015-02-18 15:55:00,42.97,43.0,42.97,43.0,109050.0,29.1225,29.1428,29.1225,29.1428,109050.0
2015-02-19 09:30:00,42.89,42.99,42.73,42.81,36750.0,29.0683,29.136,28.9598,29.0141,36750.0
2015-02-19 09:35:00,42.78,42.81,42.67,42.77,15600.0,28.9937,29.0141,28.9192,28.9869,15600.0
2015-02-19 09:40:00,42.83,42.96,42.83,42.88,20550.0,29.0276,29.1157,29.0276,29.0615,20550.0
2015-02-19 09:45:00,42.86,42.89,42.83,42.86,11400.0,29.0479,29.0683,29.0276,29.0479,11400.0
2015-02-19 09:50:00,42.86,42.89,42.83,42.87,12450.0,29.0479,29.0683,29.0276,29.0547,12450.0
2015-02-19 09:55:00,42.88,42.89,42.82,42.87,7200.0,29.0615,29.0683,29.0208,29.0547,7200.0
2015-02-19 10:00:00,42.87,42.89,42.83,42.89,8550.0,29.0547,29.0683,29.0276,29.0683,8550.0
2015-02-19 10:05:00,42.89,42.93,42.87,42.93,13200.0,29.0683,29.0954,29.0547,29.0954,13200.0
2015-02-19 10:10:00,42.94,43.03,42.93,43.03,18000.0,29.1022,29.1632,29.0954,29.1632,18000.0
2015-02-19 10:15:00,43.03,43.11,43.02,43.11,14100.0,29.1632,29.2174,29.1564,29.2174,14100.0
2015-02-19 10:20:00,43.11,43.13,43.09,43.09,16200.0,29.2174,29.2309,29.2038,29.2038,16200.0
2015-02-19 10:25:00,43.11,43.12,43.08,43.11,19350.0,29.2174,29.2242,29.197,29.2174,19350.0
2015-02-19 10:30:00,43.11,43.16,43.11,43.13,20100.0,29.2174,29.2513,29.2174,29.2309,20100.0
2015-02-19 10:35:00,43.15,43.22,43.14,43.19,12150.0,29.2445,29.2919,29.2377,29.2716,12150.0
2015-02-19 10:40:00,43.19,43.23,43.19,43.23,6600.0,29.2716,29.2987,29.2716,29.2987,6600.0
2015-02-19 10:45:00,43.24,43.25,43.18,43.19,11400.0,29.3055,29.3123,29.2648,29.2716,11400.0
2015-02-19 10:50:00,43.19,43.2,43.15,43.15,6900.0,29.2716,29.2784,29.2445,29.2445,6900.0
2015-02-19 10:55:00,43.15,43.16,43.14,43.15,4050.0,29.2445,29.2513,29.2377,29.2445,4050.0
2015-02-19 11:00:00,43.15,43.19,43.15,43.19,13050.0,29.2445,29.2716,29.2445,29.2716,13050.0
2015-02-19 11:05:00,43.2,43.2,43.16,43.17,10950.0,29.2784,29.2784,29.2513,29.258,10950.0
2015-02-19 11:10:00,43.16,43.19,43.15,43.19,10050.0,29.2513,29.2716,29.2445,29.2716,10050.0
2015-02-19 11:15:00,43.2,43.24,43.19,43.24,12750.0,29.2784,29.3055,29.2716,29.3055,12750.0
2015-02-19 11:20:00,43.24,43.31,43.23,43.29,14700.0,29.3055,29.3529,29.2987,29.3394,14700.0
2015-02-19 11:25:00,43.29,43.31,43.28,43.3,6450.0,29.3394,29.3529,29.3326,29.3461,6450.0
2015-02-19 11:30:00,43.29,43.33,43.29,43.29,18900.0,29.3394,29.3665,29.3394,29.3394,18900.0
2015-02-19 11:35:00,43.29,43.29,43.22,43.23,8100.0,29.3394,29.3394,29.2919,29.2987,8100.0
2015-02-19 11:40:00,43.21,43.22,43.19,43.2,5550.0,29.2852,29.2919,29.2716,29.2784,5550.0
2015-02-19 11:45:00,43.2,43.25,43.2,43.23,6600.0,29.2784,29.3123,29.2784,29.2987,6600.0
2015-02-19 11:50:00,43.23,43.23,43.2,43.21,3000.0,29.2987,29.2987,29.2784,29.2852,3000.0
2015-02-19 11:55:00,43.21,43.25,43.21,43.23,8100.0,29.2852,29.3123,29.2852,29.2987,8100.0
2015-02-19 12:00:00,43.22,43.23,43.21,43.21,14400.0,29.2919,29.2987,29.2852,29.2852,14400.0
2015-02-19 12:05:00,43.2,43.22,43.2,43.22,6150.0,29.2784,29.2919,29.2784,29.2919,6150.0
2015-02-19 12:10:00,43.21,43.21,43.17,43.18,10200.0,29.2852,29.2852,29.258,29.2648,10200.0
2015-02-19 12:15:00,43.18,43.18,43.13,43.14,12000.0,29.2648,29.2648,29.2309,29.2377,12000.0
2015-02-19 12:20:00,43.15,43.17,43.11,43.12,10350.0,29.2445,29.258,29.2174,29.2242,10350.0
2015-02-19 12:25:00,43.12,43.12,43.06,43.07,12300.0,29.2242,29.2242,29.1835,29.1903,12300.0
2015-02-19 12:30:00,43.06,43.08,43.03,43.03,19200.0,29.1835,29.197,29.1632,29.1632,19200.0
2015-02-19 12:35:00,43.03,43.03,42.97,43.01,16200.0,29.1632,29.1632,29.1225,29.1496,16200.0
2015-02-19 12:40:00,43.01,43.02,42.99,43.02,20850.0,29.1496,29.1564,29.136,29.1564,20850.0
2015-02-19 12:45:00,43.02,43.04,42.99,43.0,18150.0,29.1564,29.1699,29.136,29.1428,18150.0
2015-02-19 12:50:00,43.0,43.01,42.96,42.96,18450.0,29.1428,29.1496,29.1157,29.1157,18450.0
2015-02-19 12:55:00,42.97,42.99,42.93,42.99,17400.0,29.1225,29.136,29.0954,29.136,17400.0
2015-02-19 13:00:00,42.99,43.01,42.98,42.98,8250.0,29.136,29.1496,29.1293,29.1293,8250.0
2015-02-19 13:05:00,42.97,43.01,42.96,42.98,9750.0,29.1225,29.1496,29.1157,29.1293,9750.0
2015-02-19 13:10:00,42.98,42.98,42.95,42.97,13200.0,29.1293,29.1293,29.1089,29.1225,13200.0
2015-02-19 13:15:00,42.97,43.05,42.97,43.03,12300.0,29.1225,29.1767,29.1225,29.1632,12300.0
2015-02-19 13:20:00,43.05,43.07,43.02,43.03,11550.0,29.1767,29.1903,29.1564,29.1632,11550.0
2015-02-19 13:25:00,43.04,43.05,43.03,43.05,9450.0,29.1699,29.1767,29.1632,29.1767,9450.0
2015-02-19 13:30:00,43.04,43.05,43.01,43.01,4650.0,29.1699,29.1767,29.1496,29.1496,4650.0
2015-02-19 13:35:00,43.03,43.03,43.01,43.03,8250.0,29.1632,29.1632,29.1496,29.1632,8250.0
2015-02-19 13:40:00,43.03,43.03,42.99,43.01,13500.0,29.1632,29.1632,29.136,29.1496,13500.0
2015-02-19 13:45:00,43.01,43.02,43.0,43.02,5850.0,29.1496,29.1564,29.1428,29.1564,5850.0
2015-02-19 13:50:00,43.01,43.03,43.0,43.02,20100.0,29.1496,29.1632,29.1428,29.1564,20100.0
2015-02-19 13:55:00,43.02,43.02,42.99,42.99,15900.0,29.1564,29.1564,29.136,29.136,15900.0
2015-02-19 14:00:00,43.0,43.03,43.0,43.0,8400.0,29.1428,29.1632,29.1428,29.1428,8400.0
2015-02-19 14:05:00,43.0,43.01,42.98,43.01,15300.0,29.1428,29.1496,29.1293,29.1496,15300.0
2015-02-19 14:10:00,43.01,43.03,42.99,43.03,9750.0,29.1496,29.1632,29.136,29.1632,9750.0
2015-02-19 14:15:00,43.01,43.03,43.0,43.01,14400.0,29.1496,29.1632,29.1428,29.1496,14400.0
2015-02-19 14:20:00,43.01,43.01,42.98,42.99,13650.0,29.1496,29.1496,29.1293,29.136,13650.0
2015-02-19 14:25:00,42.99,43.01,42.98,43.01,17250.0,29.136,29.1496,29.1293,29.1496,17250.0
2015-02-19 14:30:00,43.01,43.01,42.97,43.0,29250.0,29.1496,29.1496,29.1225,29.1428,29250.0
2015-02-19 14:35:00,43.0,43.02,42.95,42.98,24000.0,29.1428,29.1564,29.1089,29.1293,24000.0
2015-02-19 14:40:00,42.98,42.98,42.94,42.97,26250.0,29.1293,29.1293,29.1022,29.1225,26250.0
2015-02-19 14:45:00,42.98,43.0,42.97,42.98,25200.0,29.1293,29.1428,29.1225,29.1293,25200.0
2015-02-19 14:50:00,42.98,42.99,42.97,42.98,15450.0,29.1293,29.136,29.1225,29.1293,15450.0
2015-02-19 14:55:00,42.99,42.99,42.96,42.97,20250.0,29.136,29.136,29.1157,29.1225,20250.0
2015-02-19 15:00:00,42.99,42.99,42.95,42.95,22500.0,29.136,29.136,29.1089,29.1089,22500.0
2015-02-19 15:05:00,42.95,42.98,42.93,42.94,26700.0,29.1089,29.1293,29.0954,29.1022,26700.0
2015-02-19 15:10:00,42.94,42.97,42.93,42.94,54600.0,29.1022,29.1225,29.0954,29.1022,54600.0
2015-02-19 15:15:00,42.93,42.94,42.92,42.93,28500.0,29.0954,29.1022,29.0886,29.0954,28500.0
2015-02-19 15:20:00,42.93,42.97,42.93,42.97,25200.0,29.0954,29.1225,29.0954,29.1225,25200.0
2015-02-19 15:25:00,42.96,43.0,42.95,43.0,32400.0,29.1157,29.1428,29.1089,29.1428,32400.0
2015-02-19 15:30:00,43.0,43.01,42.97,43.01,95250.0,29.1428,29.1496,29.1225,29.1496,95250.0
2015-02-19 15:35:00,43.0,43.02,42.99,43.02,38700.0,29.1428,29.1564,29.136,29.1564,38700.0
2015-02-19 15:40:00,43.01,43.02,42.94,42.95,66300.0,29.1496,29.1564,29.1022,29.1089,66300.0
2015-02-19 15:45:00,42.95,42.96,42.93,42.94,43350.0,29.1089,29.1157,29.0954,29.1022,43350.0
2015-02-19 15:50:00,42.94,42.97,42.93,42.97,130050.0,29.1022,29.1225,29.0954,29.1225,130050.0
2015-02-19 15:55:00,42.96,43.0,42.93,43.0,146850.0,29.1157,29.1428,29.0954,29.1428,146850.0
2015-02-20 09:30:00,42.97,42.97,42.71,42.71,204150.0,29.1225,29.1225,28.9463,28.9463,204150.0
2015-02-20 09:35:00,42.67,42.8,42.59,42.59,20850.0,28.9192,29.0073,28.865,28.865,20850.0
2015-02-20 09:40:00,42.56,42.56,42.41,42.51,13350.0,28.8446,28.8446,28.743,28.8107,13350.0
2015-02-20 09:45:00,42.53,42.57,42.42,42.42,11400.0,28.8243,28.8514,28.7497,28.7497,11400.0
2015-02-20 09:50:00,42.45,42.46,42.35,42.44,11550.0,28.7701,28.7768,28.7023,28.7633,11550.0
2015-02-20 09:55:00,42.47,42.49,42.41,42.43,15450.0,28.7836,28.7972,28.743,28.7565,15450.0
2015-02-20 10:00:00,42.43,42.43,42.38,42.43,22350.0,28.7565,28.7565,28.7226,28.7565,22350.0
2015-02-20 10:05:00,42.46,42.51,42.45,42.47,18150.0,28.7768,28.8107,28.7701,28.7836,18150.0
2015-02-20 10:10:00,42.49,42.55,42.48,42.51,9600.0,28.7972,28.8378,28.7904,28.8107,9600.0
2015-02-20 10:15:00,42.51,42.56,42.51,42.53,10050.0,28.8107,28.8446,28.8107,28.8243,10050.0
2015-02-20 10:20:00,42.54,42.58,42.52,42.58,9450.0,28.8311,28.8582,28.8175,28.8582,9450.0
2015-02-20 10:25:00,42.58,42.59,42.52,42.52,8700.0,28.8582,28.865,28.8175,28.8175,8700.0
2015-02-20 10:30:00,42.5,42.6,42.5,42.6,9300.0,28.804,28.8717,28.804,28.8717,9300.0
2015-02-20 10:35:00,42.61,42.67,42.59,42.67,16350.0,28.8785,28.9192,28.865,28.9192,16350.0
2015-02-20 10:40:00,42.68,42.69,42.65,42.66,16050.0,28.926,28.9327,28.9056,28.9124,16050.0
2015-02-20 10:45:00,42.66,42.72,42.64,42.65,24150.0,28.9124,28.9531,28.8988,28.9056,24150.0
2015-02-20 10:50:00,42.66,42.67,42.61,42.65,20550.0,28.9124,28.9192,28.8785,28.9056,20550.0
2015-02-20 10:55:00,42.65,42.68,42.65,42.66,18150.0,28.9056,28.926,28.9056,28.9124,18150.0
2015-02-20 11:00:00,42.67,42.72,42.65,42.67,24900.0,28.9192,28.9531,28.9056,28.9192,24900.0
2015-02-20 11:05:00,42.67,42.7,42.66,42.69,15300.0,28.9192,28.9395,28.9124,28.9327,15300.0
2015-02-20 11:10:00,42.69,42.69,42.66,42.66,14700.0,28.9327,28.9327,28.9124,28.9124,14700.0
2015-02-20 11:15:00,42.65,42.69,42.64,42.67,13800.0,28.9056,28.9327,28.8988,28.9192,13800.0
2015-02-20 11:20:00,42.67,42.7,42.66,42.67,12600.0,28.9192,28.9395,28.9124,28.9192,12600.0
2015-02-20 11:25:00,42.67,42.69,42.65,42.69,29850.0,28.9192,28.9327,28.9056,28.9327,29850.0
2015-02-20 11:30:00,42.71,42.73,42.67,42.72,41550.0,28.9463,28.9598,28.9192,28.9531,41550.0
2015-02-20 11:35:00,42.71,42.73,42.71,42.71,14100.0,28.9463,28.9598,28.9463,28.9463,14100.0
2015-02-20 11:40:00,42.72,42.73,42.7,42.72,21300.0,28.9531,28.9598,28.9395,28.9531,21300.0
2015-02-20 11:45:00,42.71,42.72,42.68,42.69,15600.0,28.9463,28.9531,28.926,28.9327,15600.0
2015-02-20 11:50:00,42.69,42.72,42.68,42.71,10800.0,28.9327,28.9531,28.926,28.9463,10800.0
2015-02-20 11:55:00,42.7,42.73,42.68,42.73,13050.0,28.9395,28.9598,28.926,28.9598,13050.0
2015-02-20 12:00:00,42.73,42.75,42.7,42.71,19650.0,28.9598,28.9734,28.9395,28.9463,19650.0
2015-02-20 12:05:00,42.71,42.76,42.7,42.75,25800.0,28.9463,28.9802,28.9395,28.9734,25800.0
2015-02-20 12:10:00,42.75,42.76,42.73,42.74,16800.0,28.9734,28.9802,28.9598,28.9666,16800.0
2015-02-20 12:15:00,42.73,42.76,42.73,42.76,9900.0,28.9598,28.9802,28.9598,28.9802,9900.0
2015-02-20 12:20:00,42.76,42.76,42.73,42.73,12450.0,28.9802,28.9802,28.9598,28.9598,12450.0
2015-02-20 12:25:00,42.73,42.73,42.67,42.68,16350.0,28.9598,28.9598,28.9192,28.926,16350.0
2015-02-20 12:30:00,42.68,42.7,42.65,42.67,11700.0,28.926,28.9395,28.9056,28.9192,11700.0
2015-02-20 12:35:00,42.67,42.79,42.67,42.77,24300.0,28.9192,29.0005,28.9192,28.9869,24300.0
2015-02-20 12:40:00,42.77,42.85,42.76,42.77,13800.0,28.9869,29.0412,28.9802,28.9869,13800.0
2015-02-20 12:45:00,42.78,42.79,42.77,42.78,17700.0,28.9937,29.0005,28.9869,28.9937,17700.0
2015-02-20 12:50:00,42.78,42.78,42.75,42.77,21300.0,28.9937,28.9937,28.9734,28.9869,21300.0
2015-02-20 12:55:00,42.77,42.77,42.72,42.73,19650.0,28.9869,28.9869,28.9531,28.9598,19650.0
2015-02-20 13:00:00,42.73,42.75,42.71,42.71,24150.0,28.9598,28.9734,28.9463,28.9463,24150.0
2015-02-20 13:05:00,42.71,42.75,42.71,42.73,10350.0,28.9463,28.9734,28.9463,28.9598,10350.0
2015-02-20 13:10:00,42.72,42.77,42.71,42.74,15750.0,28.9531,28.9869,28.9463,28.9666,15750.0
2015-02-20 13:15:00,42.73,42.74,42.71,42.71,25200.0,28.9598,28.9666,28.9463,28.9463,25200.0
2015-02-20 13:20:00,42.72,42.74,42.71,42.73,15000.0,28.9531,28.9666,28.9463,28.9598,15000.0
2015-02-20 13:25:00,42.74,42.79,42.73,42.77,22650.0,28.9666,29.0005,28.9598,28.9869,22650.0
2015-02-20 13:30:00,42.77,42.84,42.77,42.79,13500.0,28.9869,29.0344,28.9869,29.0005,13500.0
2015-02-20 13:35:00,42.78,42.85,42.78,42.85,18750.0,28.9937,29.0412,28.9937,29.0412,18750.0
2015-02-20 13:40:00,42.86,42.87,42.82,42.83,24300.0,29.0479,29.0547,29.0208,29.0276,24300.0
2015-02-20 13:45:00,42.82,42.85,42.81,42.84,8100.0,29.0208,29.0412,29.0141,29.0344,8100.0
2015-02-20 13:50:00,42.84,42.85,42.83,42.85,12000.0,29.0344,29.0412,29.0276,29.0412,12000.0
2015-02-20 13:55:00,42.85,42.91,42.83,42.91,11400.0,29.0412,29.0818,29.0276,29.0818,11400.0
2015-02-20 14:00:00,42.9,42.95,42.89,42.95,12000.0,29.0751,29.1089,29.0683,29.1089,12000.0
2015-02-20 14:05:00,42.95,42.97,42.91,42.94,30900.0,29.1089,29.1225,29.0818,29.1022,30900.0
2015-02-20 14:10:00,42.95,42.96,42.91,42.91,13500.0,29.1089,29.1157,29.0818,29.0818,13500.0
2015-02-20 14:15:00,42.91,42.91,42.87,42.88,13050.0,29.0818,29.0818,29.0547,29.0615,13050.0
2015-02-20 14:20:00,42.88,42.91,42.88,42.91,5400.0,29.0615,29.0818,29.0615,29.0818,5400.0
2015-02-20 14:25:00,42.91,42.93,42.91,42.91,10950.0,29.0818,29.0954,29.0818,29.0818,10950.0
2015-02-20 14:30:00,42.91,42.92,42.91,42.92,13800.0,29.0818,29.0886,29.0818,29.0886,13800.0
2015-02-20 14:35:00,42.93,42.93,42.91,42.92,16650.0,29.0954,29.0954,29.0818,29.0886,16650.0
2015-02-20 14:40:00,42.91,42.91,42.85,42.87,47400.0,29.0818,29.0818,29.0412,29.0547,47400.0
2015-02-20 14:45:00,42.87,42.88,42.83,42.86,66450.0,29.0547,29.0615,29.0276,29.0479,66450.0
2015-02-20 14:50:00,42.87,42.9,42.84,42.9,60750.0,29.0547,29.0751,29.0344,29.0751,60750.0
2015-02-20 14:55:00,42.91,42.93,42.89,42.93,27750.0,29.0818,29.0954,29.0683,29.0954,27750.0
2015-02-20 15:00:00,42.93,42.95,42.92,42.93,36300.0,29.0954,29.1089,29.0886,29.0954,36300.0
2015-02-20 15:05:00,42.92,42.97,42.92,42.97,42450.0,29.0886,29.1225,29.0886,29.1225,42450.0
2015-02-20 15:10:00,42.97,42.99,42.93,42.94,40950.0,29.1225,29.136,29.0954,29.1022,40950.0
2015-02-20 15:15:00,42.94,42.97,42.9,42.94,30150.0,29.1022,29.1225,29.0751,29.1022,30150.0
2015-02-20 15:20:00,42.95,42.97,42.95,42.97,32550.0,29.1089,29.1225,29.1089,29.1225,32550.0
2015-02-20 15:25:00,42.97,42.99,42.96,42.99,32250.0,29.1225,29.136,29.1157,29.136,32250.0
2015-02-20 15:30:00,42.99,43.04,42.97,43.03,52050.0,29.136,29.1699,29.1225,29.1632,52050.0
2015-02-20 15:35:00,43.04,43.05,43.03,43.03,45000.0,29.1699,29.1767,29.1632,29.1632,45000.0
2015-02-20 15:40:00,43.04,43.05,43.03,43.04,32250.0,29.1699,29.1767,29.1632,29.1699,32250.0
2015-02-20 15:45:00,43.04,43.05,43.0,43.0,54300.0,29.1699,29.1767,29.1428,29.1428,54300.0
2015-02-20 15:50:00,43.0,43.04,42.99,43.02,114300.0,29.1428,29.1699,29.136,29.1564,114300.0
2015-02-20 15:55:00,43.02,43.07,43.02,43.04,174150.0,29.1564,29.1903,29.1564,29.1699,174150.0
2015-02-23 09:30:00,43.01,43.12,42.77,42.9,31200.0,29.1496,29.2242,28.9869,29.0751,31200.0
2015-02-23 09:35:00,42.93,43.01,42.91,42.96,10650.0,29.0954,29.1496,29.0818,29.1157,10650.0
2015-02-23 09:40:00,42.96,43.01,42.85,42.87,23400.0,29.1157,29.1496,29.0412,29.0547,23400.0
2015-02-23 09:45:00,42.87,42.99,42.87,42.92,14850.0,29.0547,29.136,29.0547,29.0886,14850.0
2015-02-23 09:50:00,42.92,42.99,42.89,42.98,14100.0,29.0886,29.136,29.0683,29.1293,14100.0
2015-02-23 09:55:00,42.97,43.01,42.89,43.01,13500.0,29.1225,29.1496,29.0683,29.1496,13500.0
2015-02-23 10:00:00,43.01,43.02,42.94,42.99,17850.0,29.1496,29.1564,29.1022,29.136,17850.0
2015-02-23 10:05:00,42.97,43.01,42.95,42.99,11850.0,29.1225,29.1496,29.1089,29.136,11850.0
2015-02-23 10:10:00,42.99,42.99,42.93,42.95,19050.0,29.136,29.136,29.0954,29.1089,19050.0
2015-02-23 10:15:00,42.95,42.95,42.89,42.92,13800.0,29.1089,29.1089,29.0683,29.0886,13800.0
2015-02-23 10:20:00,42.92,42.98,42.9,42.95,13500.0,29.0886,29.1293,29.0751,29.1089,13500.0
2015-02-23 10:25:00,42.96,42.98,42.93,42.96,16650.0,29.1157,29.1293,29.0954,29.1157,16650.0
2015-02-23 10:30:00,42.96,42.98,42.9,42.91,12600.0,29.1157,29.1293,29.0751,29.0818,12600.0
2015-02-23 10:35:00,42.91,42.91,42.86,42.91,12600.0,29.0818,29.0818,29.0479,29.0818,12600.0
2015-02-23 10:40:00,42.91,42.95,42.89,42.93,15300.0,29.0818,29.1089,29.0683,29.0954,15300.0
2015-02-23 10:45:00,42.93,42.94,42.9,42.93,8550.0,29.0954,29.1022,29.0751,29.0954,8550.0
2015-02-23 10:50:00,42.93,42.94,42.91,42.93,14100.0,29.0954,29.1022,29.0818,29.0954,14100.0
2015-02-23 10:55:00,42.93,42.93,42.9,42.91,28950.0,29.0954,29.0954,29.0751,29.0818,28950.0
2015-02-23 11:00:00,42.91,42.94,42.89,42.89,14550.0,29.0818,29.1022,29.0683,29.0683,14550.0
2015-02-23 11:05:00,42.89,42.91,42.87,42.91,19800.0,29.0683,29.0818,29.0547,29.0818,19800.0
2015-02-23 11:10:00,42.91,42.92,42.89,42.89,10800.0,29.0818,29.0886,29.0683,29.0683,10800.0
2015-02-23 11:15:00,42.9,42.98,42.9,42.97,8850.0,29.0751,29.1293,29.0751,29.1225,8850.0
2015-02-23 11:20:00,42.97,42.99,42.97,42.97,27750.0,29.1225,29.136,29.1225,29.1225,27750.0
2015-02-23 11:25:00,42.97,42.98,42.95,42.97,14400.0,29.1225,29.1293,29.1089,29.1225,14400.0
2015-02-23 11:30:00,42.96,42.96,42.91,42.92,12300.0,29.1157,29.1157,29.0818,29.0886,12300.0
2015-02-23 11:35:00,42.93,42.94,42.89,42.89,8100.0,29.0954,29.1022,29.0683,29.0683,8100.0
2015-02-23 11:40:00,42.9,42.91,42.86,42.86,12300.0,29.0751,29.0818,29.0479,29.0479,12300.0
2015-02-23 11:45:00,42.87,42.9,42.86,42.88,8700.0,29.0547,29.0751,29.0479,29.0615,8700.0
2015-02-23 11:50:00,42.87,42.88,42.85,42.86,5400.0,29.0547,29.0615,29.0412,29.0479,5400.0
2015-02-23 11:55:00,42.87,42.88,42.83,42.84,13200.0,29.0547,29.0615,29.0276,29.0344,13200.0
2015-02-23 12:00:00,42.85,42.86,42.83,42.83,16500.0,29.0412,29.0479,29.0276,29.0276,16500.0
2015-02-23 12:05:00,42.83,42.84,42.81,42.81,15150.0,29.0276,29.0344,29.0141,29.0141,15150.0
2015-02-23 12:10:00,42.81,42.82,42.77,42.79,15300.0,29.0141,29.0208,28.9869,29.0005,15300.0
2015-02-23 12:15:00,42.78,42.79,42.73,42.73,17550.0,28.9937,29.0005,28.9598,28.9598,17550.0
2015-02-23 12:20:00,42.73,42.73,42.69,42.71,21600.0,28.9598,28.9598,28.9327,28.9463,21600.0
2015-02-23 12:25:00,42.71,42.74,42.7,42.73,8850.0,28.9463,28.9666,28.9395,28.9598,8850.0
2015-02-23 12:30:00,42.74,42.78,42.74,42.77,8700.0,28.9666,28.9937,28.9666,28.9869,8700.0
2015-02-23 12:35:00,42.77,42.79,42.75,42.75,6600.0,28.9869,29.0005,28.9734,28.9734,6600.0
2015-02-23 12:40:00,42.74,42.75,42.72,42.73,7050.0,28.9666,28.9734,28.9531,28.9598,7050.0
2015-02-23 12:45:00,42.72,42.75,42.71,42.71,12150.0,28.9531,28.9734,28.9463,28.9463,12150.0
2015-02-23 12:50:00,42.72,42.73,42.71,42.73,10200.0,28.9531,28.9598,28.9463,28.9598,10200.0
2015-02-23 12:55:00,42.72,42.73,42.69,42.69,7800.0,28.9531,28.9598,28.9327,28.9327,7800.0
2015-02-23 13:00:00,42.69,42.71,42.67,42.68,15900.0,28.9327,28.9463,28.9192,28.926,15900.0
2015-02-23 13:05:00,42.67,42.68,42.64,42.65,13200.0,28.9192,28.926,28.8988,28.9056,13200.0
2015-02-23 13:10:00,42.66,42.66,42.63,42.65,22950.0,28.9124,28.9124,28.8921,28.9056,22950.0
2015-02-23 13:15:00,42.65,42.67,42.64,42.66,12750.0,28.9056,28.9192,28.8988,28.9124,12750.0
2015-02-23 13:20:00,42.66,42.67,42.64,42.64,15150.0,28.9124,28.9192,28.8988,28.8988,15150.0
2015-02-23 13:25:00,42.65,42.65,42.6,42.61,36300.0,28.9056,28.9056,28.8717,28.8785,36300.0
2015-02-23 13:30:00,42.61,42.72,42.61,42.71,27300.0,28.8785,28.9531,28.8785,28.9463,27300.0
2015-02-23 13:35:00,42.71,42.76,42.71,42.75,16650.0,28.9463,28.9802,28.9463,28.9734,16650.0
2015-02-23 13:40:00,42.74,42.77,42.71,42.71,17100.0,28.9666,28.9869,28.9463,28.9463,17100.0
2015-02-23 13:45:00,42.72,42.75,42.71,42.71,12750.0,28.9531,28.9734,28.9463,28.9463,12750.0
2015-02-23 13:50:00,42.72,42.75,42.72,42.73,8550.0,28.9531,28.9734,28.9531,28.9598,8550.0
2015-02-23 13:55:00,42.73,42.73,42.71,42.71,14700.0,28.9598,28.9598,28.9463,28.9463,14700.0
2015-02-23 14:00:00,42.71,42.71,42.68,42.71,15450.0,28.9463,28.9463,28.926,28.9463,15450.0
2015-02-23 14:05:00,42.71,42.71,42.63,42.65,46200.0,28.9463,28.9463,28.8921,28.9056,46200.0
2015-02-23 14:10:00,42.65,42.65,42.61,42.61,17550.0,28.9056,28.9056,28.8785,28.8785,17550.0
2015-02-23 14:15:00,42.62,42.64,42.59,42.59,28050.0,28.8853,28.8988,28.865,28.865,28050.0
2015-02-23 14:20:00,42.59,42.61,42.54,42.59,38400.0,28.865,28.8785,28.8311,28.865,38400.0
2015-02-23 14:25:00,42.59,42.59,42.52,42.53,44250.0,28.865,28.865,28.8175,28.8243,44250.0
2015-02-23 14:30:00,42.54,42.54,42.44,42.45,62100.0,28.8311,28.8311,28.7633,28.7701,62100.0
2015-02-23 14:35:00,42.45,42.47,42.42,42.44,48000.0,28.7701,28.7836,28.7497,28.7633,48000.0
2015-02-23 14:40:00,42.45,42.52,42.42,42.5,51000.0,28.7701,28.8175,28.7497,28.804,51000.0
2015-02-23 14:45:00,42.5,42.53,42.48,42.48,21600.0,28.804,28.8243,28.7904,28.7904,21600.0
2015-02-23 14:50:00,42.48,42.48,42.41,42.46,19350.0,28.7904,28.7904,28.743,28.7768,19350.0
2015-02-23 14:55:00,42.47,42.53,42.45,42.52,18300.0,28.7836,28.8243,28.7701,28.8175,18300.0
2015-02-23 15:00:00,42.51,42.53,42.48,42.48,22950.0,28.8107,28.8243,28.7904,28.7904,22950.0
2015-02-23 15:05:00,42.47,42.48,42.44,42.45,25800.0,28.7836,28.7904,28.7633,28.7701,25800.0
2015-02-23 15:10:00,42.45,42.49,42.45,42.49,18150.0,28.7701,28.7972,28.7701,28.7972,18150.0
2015-02-23 15:15:00,42.49,42.49,42.46,42.47,36300.0,28.7972,28.7972,28.7768,28.7836,36300.0
2015-02-23 15:20:00,42.47,42.48,42.45,42.47,26850.0,28.7836,28.7904,28.7701,28.7836,26850.0
2015-02-23 15:25:00,42.46,42.5,42.45,42.49,32250.0,28.7768,28.804,28.7701,28.7972,32250.0
2015-02-23 15:30:00,42.49,42.49,42.44,42.47,38550.0,28.7972,28.7972,28.7633,28.7836,38550.0
2015-02-23 15:35:00,42.47,42.5,42.45,42.46,43050.0,28.7836,28.804,28.7701,28.7768,43050.0
2015-02-23 15:40:00,42.47,42.51,42.46,42.48,43200.0,28.7836,28.8107,28.7768,28.7904,43200.0
2015-02-23 15:45:00,42.49,42.51,42.44,42.45,64800.0,28.7972,28.8107,28.7633,28.7701,64800.0
2015-02-23 15:50:00,42.46,42.57,42.45,42.57,155550.0,28.7768,28.8514,28.7701,28.8514,155550.0
2015-02-23 15:55:00,42.57,42.6,42.56,42.59,244650.0,28.8514,28.8717,28.8446,28.865,244650.0
2015-02-24 09:30:00,42.51,42.66,42.41,42.57,46950.0,28.8107,28.9124,28.743,28.8514,46950.0
2015-02-24 09:35:00,42.53,42.65,42.53,42.59,7950.0,28.8243,28.9056,28.8243,28.865,7950.0
2015-02-24 09:40:00,42.62,42.79,42.61,42.79,23100.0,28.8853,29.0005,28.8785,29.0005,23100.0
2015-02-24 09:45:00,42.79,42.79,42.6,42.6,23100.0,29.0005,29.0005,28.8717,28.8717,23100.0
2015-02-24 09:50:00,42.61,42.64,42.5,42.53,20550.0,28.8785,28.8988,28.804,28.8243,20550.0
2015-02-24 09:55:00,42.53,42.53,42.49,42.52,13350.0,28.8243,28.8243,28.7972,28.8175,13350.0
2015-02-24 10:00:00,42.53,42.54,42.41,42.52,21300.0,28.8243,28.8311,28.743,28.8175,21300.0
2015-02-24 10:05:00,42.53,42.53,42.45,42.49,15300.0,28.8243,28.8243,28.7701,28.7972,15300.0
2015-02-24 10:10:00,42.49,42.51,42.47,42.5,24000.0,28.7972,28.8107,28.7836,28.804,24000.0
2015-02-24 10:15:00,42.53,42.53,42.46,42.53,16050.0,28.8243,28.8243,28.7768,28.8243,16050.0
2015-02-24 10:20:00,42.53,42.62,42.53,42.55,22950.0,28.8243,28.8853,28.8243,28.8378,22950.0
2015-02-24 10:25:00,42.55,42.61,42.54,42.57,11100.0,28.8378,28.8785,28.8311,28.8514,11100.0
2015-02-24 10:30:00,42.57,42.58,42.54,42.55,15300.0,28.8514,28.8582,28.8311,28.8378,15300.0
2015-02-24 10:35:00,42.55,42.56,42.51,42.51,24750.0,28.8378,28.8446,28.8107,28.8107,24750.0
2015-02-24 10:40:00,42.51,42.59,42.5,42.57,13050.0,28.8107,28.865,28.804,28.8514,13050.0
2015-02-24 10:45:00,42.58,42.61,42.56,42.58,6750.0,28.8582,28.8785,28.8446,28.8582,6750.0
2015-02-24 10:50:00,42.59,42.62,42.59,42.61,11400.0,28.865,28.8853,28.865,28.8785,11400.0
2015-02-24 10:55:00,42.62,42.63,42.6,42.61,10200.0,28.8853,28.8921,28.8717,28.8785,10200.0
2015-02-24 11:00:00,42.61,42.63,42.57,42.62,129750.0,28.8785,28.8921,28.8514,28.8853,129750.0
2015-02-24 11:05:00,42.64,42.69,42.62,42.69,7500.0,28.8988,28.9327,28.8853,28.9327,7500.0
2015-02-24 11:10:00,42.7,42.72,42.69,42.71,9450.0,28.9395,28.9531,28.9327,28.9463,9450.0
2015-02-24 11:15:00,42.71,42.71,42.68,42.69,11100.0,28.9463,28.9463,28.926,28.9327,11100.0
2015-02-24 11:20:00,42.7,42.71,42.66,42.67,14250.0,28.9395,28.9463,28.9124,28.9192,14250.0
2015-02-24 11:25:00,42.67,42.67,42.62,42.63,12750.0,28.9192,28.9192,28.8853,28.8921,12750.0
2015-02-24 11:30:00,42.63,42.63,42.59,42.6,6900.0,28.8921,28.8921,28.865,28.8717,6900.0
2015-02-24 11:35:00,42.59,42.59,42.53,42.53,26250.0,28.865,28.865,28.8243,28.8243,26250.0
2015-02-24 11:40:00,42.53,42.58,42.53,42.55,6000.0,28.8243,28.8582,28.8243,28.8378,6000.0
2015-02-24 11:45:00,42.56,42.56,42.53,42.54,6750.0,28.8446,28.8446,28.8243,28.8311,6750.0
2015-02-24 11:50:00,42.54,42.57,42.53,42.57,5400.0,28.8311,28.8514,28.8243,28.8514,5400.0
2015-02-24 11:55:00,42.57,42.59,42.56,42.58,9750.0,28.8514,28.865,28.8446,28.8582,9750.0
2015-02-24 12:00:00,42.57,42.6,42.55,42.59,24000.0,28.8514,28.8717,28.8378,28.865,24000.0
2015-02-24 12:05:00,42.59,42.62,42.58,42.6,23250.0,28.865,28.8853,28.8582,28.8717,23250.0
2015-02-24 12:10:00,42.6,42.61,42.59,42.59,8400.0,28.8717,28.8785,28.865,28.865,8400.0
2015-02-24 12:15:00,42.59,42.61,42.56,42.61,17550.0,28.865,28.8785,28.8446,28.8785,17550.0
2015-02-24 12:20:00,42.61,42.62,42.6,42.61,8250.0,28.8785,28.8853,28.8717,28.8785,8250.0
2015-02-24 12:25:00,42.61,42.63,42.58,42.63,24450.0,28.8785,28.8921,28.8582,28.8921,24450.0
2015-02-24 12:30:00,42.62,42.64,42.57,42.61,35700.0,28.8853,28.8988,28.8514,28.8785,35700.0
2015-02-24 12:35:00,42.61,42.63,42.59,42.59,13650.0,28.8785,28.8921,28.865,28.865,13650.0
2015-02-24 12:40:00,42.59,42.6,42.57,42.59,10350.0,28.865,28.8717,28.8514,28.865,10350.0
2015-02-24 12:45:00,42.59,42.61,42.58,42.61,9150.0,28.865,28.8785,28.8582,28.8785,9150.0
2015-02-24 12:50:00,42.61,42.62,42.58,42.6,6450.0,28.8785,28.8853,28.8582,28.8717,6450.0
2015-02-24 12:55:00,42.61,42.63,42.61,42.63,9600.0,28.8785,28.8921,28.8785,28.8921,9600.0
2015-02-24 13:00:00,42.63,42.63,42.6,42.61,13650.0,28.8921,28.8921,28.8717,28.8785,13650.0
2015-02-24 13:05:00,42.61,42.65,42.61,42.64,12750.0,28.8785,28.9056,28.8785,28.8988,12750.0
2015-02-24 13:10:00,42.64,42.66,42.63,42.63,18300.0,28.8988,28.9124,28.8921,28.8921,18300.0
2015-02-24 13:15:00,42.63,42.63,42.6,42.61,29250.0,28.8921,28.8921,28.8717,28.8785,29250.0
2015-02-24 13:20:00,42.61,42.63,42.59,42.6,5550.0,28.8785,28.8921,28.865,28.8717,5550.0
2015-02-24 13:25:00,42.6,42.62,42.59,42.59,12150.0,28.8717,28.8853,28.865,28.865,12150.0
2015-02-24 13:30:00,42.59,42.63,42.59,42.62,10200.0,28.865,28.8921,28.865,28.8853,10200.0
2015-02-24 13:35:00,42.62,42.67,42.62,42.64,44250.0,28.8853,28.9192,28.8853,28.8988,44250.0
2015-02-24 13:40:00,42.64,42.64,42.61,42.63,15450.0,28.8988,28.8988,28.8785,28.8921,15450.0
2015-02-24 13:45:00,42.63,42.63,42.58,42.58,14550.0,28.8921,28.8921,28.8582,28.8582,14550.0
2015-02-24 13:50:00,42.59,42.59,42.56,42.56,16950.0,28.865,28.865,28.8446,28.8446,16950.0
2015-02-24 13:55:00,42.56,42.56,42.54,42.55,7950.0,28.8446,28.8446,28.8311,28.8378,7950.0
2015-02-24 14:00:00,42.55,42.56,42.55,42.56,9450.0,28.8378,28.8446,28.8378,28.8446,9450.0
2015-02-24 14:05:00,42.55,42.56,42.53,42.55,9300.0,28.8378,28.8446,28.8243,28.8378,9300.0
2015-02-24 14:10:00,42.55,42.55,42.53,42.53,7350.0,28.8378,28.8378,28.8243,28.8243,7350.0
2015-02-24 14:15:00,42.53,42.55,42.53,42.55,11850.0,28.8243,28.8378,28.8243,28.8378,11850.0
2015-02-24 14:20:00,42.55,42.56,42.55,42.55,11550.0,28.8378,28.8446,28.8378,28.8378,11550.0
2015-02-24 14:25:00,42.55,42.56,42.53,42.53,12450.0,28.8378,28.8446,28.8243,28.8243,12450.0
2015-02-24 14:30:00,42.53,42.55,42.5,42.51,10800.0,28.8243,28.8378,28.804,28.8107,10800.0
2015-02-24 14:35:00,42.5,42.53,42.5,42.53,8100.0,28.804,28.8243,28.804,28.8243,8100.0
2015-02-24 14:40:00,42.53,42.57,42.52,42.57,11700.0,28.8243,28.8514,28.8175,28.8514,11700.0
2015-02-24 14:45:00,42.57,42.57,42.52,42.52,15150.0,28.8514,28.8514,28.8175,28.8175,15150.0
2015-02-24 14:50:00,42.53,42.57,42.53,42.57,36000.0,28.8243,28.8514,28.8243,28.8514,36000.0
2015-02-24 14:55:00,42.57,42.58,42.55,42.56,11400.0,28.8514,28.8582,28.8378,28.8446,11400.0
2015-02-24 15:00:00,42.56,42.58,42.56,42.56,18000.0,28.8446,28.8582,28.8446,28.8446,18000.0
2015-02-24 15:05:00,42.57,42.59,42.57,42.59,28650.0,28.8514,28.865,28.8514,28.865,28650.0
2015-02-24 15:10:00,42.57,42.59,42.55,42.56,15000.0,28.8514,28.865,28.8378,28.8446,15000.0
2015-02-24 15:15:00,42.56,42.58,42.56,42.58,21900.0,28.8446,28.8582,28.8446,28.8582,21900.0
2015-02-24 15:20:00,42.58,42.59,42.57,42.58,20400.0,28.8582,28.865,28.8514,28.8582,20400.0
2015-02-24 15:25:00,42.59,42.59,42.58,42.59,14700.0,28.865,28.865,28.8582,28.865,14700.0
2015-02-24 15:30:00,42.59,42.59,42.57,42.57,26400.0,28.865,28.865,28.8514,28.8514,26400.0
2015-02-24 15:35:00,42.57,42.57,42.55,42.56,14700.0,28.8514,28.8514,28.8378,28.8446,14700.0
2015-02-24 15:40:00,42.56,42.59,42.56,42.57,51750.0,28.8446,28.865,28.8446,28.8514,51750.0
2015-02-24 15:45:00,42.57,42.57,42.53,42.55,31050.0,28.8514,28.8514,28.8243,28.8378,31050.0
2015-02-24 15:50:00,42.55,42.57,42.53,42.55,48000.0,28.8378,28.8514,28.8243,28.8378,48000.0
2015-02-24 15:55:00,42.55,42.55,42.5,42.52,129300.0,28.8378,28.8378,28.804,28.8175,129300.0
2015-02-25 09:30:00,42.69,42.89,42.59,42.74,43500.0,28.9327,29.0683,28.865,28.9666,43500.0
2015-02-25 09:35:00,42.79,42.79,42.62,42.66,23550.0,29.0005,29.0005,28.8853,28.9124,23550.0
2015-02-25 09:40:00,42.67,42.71,42.63,42.69,12000.0,28.9192,28.9463,28.8921,28.9327,12000.0
2015-02-25 09:45:00,42.68,42.69,42.65,42.68,26850.0,28.926,28.9327,28.9056,28.926,26850.0
2015-02-25 09:50:00,42.69,42.73,42.66,42.69,42600.0,28.9327,28.9598,28.9124,28.9327,42600.0
2015-02-25 09:55:00,42.7,42.74,42.7,42.72,32700.0,28.9395,28.9666,28.9395,28.9531,32700.0
2015-02-25 10:00:00,42.71,42.73,42.69,42.73,15300.0,28.9463,28.9598,28.9327,28.9598,15300.0
2015-02-25 10:05:00,42.73,42.78,42.71,42.78,26850.0,28.9598,28.9937,28.9463,28.9937,26850.0
2015-02-25 10:10:00,42.78,42.81,42.77,42.79,33150.0,28.9937,29.0141,28.9869,29.0005,33150.0
2015-02-25 10:15:00,42.8,42.88,42.8,42.88,21150.0,29.0073,29.0615,29.0073,29.0615,21150.0
2015-02-25 10:20:00,42.89,42.89,42.85,42.87,34350.0,29.0683,29.0683,29.0412,29.0547,34350.0
2015-02-25 10:25:00,42.86,42.87,42.81,42.83,20400.0,29.0479,29.0547,29.0141,29.0276,20400.0
2015-02-25 10:30:00,42.85,42.92,42.79,42.81,53700.0,29.0412,29.0886,29.0005,29.0141,53700.0
2015-02-25 10:35:00,42.8,42.81,42.76,42.77,30300.0,29.0073,29.0141,28.9802,28.9869,30300.0
2015-02-25 10:40:00,42.75,42.77,42.74,42.77,27600.0,28.9734,28.9869,28.9666,28.9869,27600.0
2015-02-25 10:45:00,42.77,42.77,42.74,42.74,24450.0,28.9869,28.9869,28.9666,28.9666,24450.0
2015-02-25 10:50:00,42.73,42.75,42.73,42.73,15900.0,28.9598,28.9734,28.9598,28.9598,15900.0
2015-02-25 10:55:00,42.73,42.74,42.72,42.73,20250.0,28.9598,28.9666,28.9531,28.9598,20250.0
2015-02-25 11:00:00,42.73,42.73,42.71,42.72,22950.0,28.9598,28.9598,28.9463,28.9531,22950.0
2015-02-25 11:05:00,42.72,42.73,42.69,42.69,17550.0,28.9531,28.9598,28.9327,28.9327,17550.0
2015-02-25 11:10:00,42.69,42.71,42.69,42.71,13050.0,28.9327,28.9463,28.9327,28.9463,13050.0
2015-02-25 11:15:00,42.71,42.76,42.69,42.76,12750.0,28.9463,28.9802,28.9327,28.9802,12750.0
2015-02-25 11:20:00,42.77,42.78,42.76,42.78,15600.0,28.9869,28.9937,28.9802,28.9937,15600.0
2015-02-25 11:25:00,42.78,42.84,42.77,42.82,22050.0,28.9937,29.0344,28.9869,29.0208,22050.0
2015-02-25 11:30:00,42.81,42.87,42.81,42.86,25200.0,29.0141,29.0547,29.0141,29.0479,25200.0
2015-02-25 11:35:00,42.85,42.86,42.83,42.83,13650.0,29.0412,29.0479,29.0276,29.0276,13650.0
2015-02-25 11:40:00,42.83,42.83,42.77,42.77,16200.0,29.0276,29.0276,28.9869,28.9869,16200.0
2015-02-25 11:45:00,42.77,42.77,42.75,42.75,5850.0,28.9869,28.9869,28.9734,28.9734,5850.0
2015-02-25 11:50:00,42.77,42.78,42.75,42.76,20700.0,28.9869,28.9937,28.9734,28.9802,20700.0
2015-02-25 11:55:00,42.75,42.75,42.73,42.73,13800.0,28.9734,28.9734,28.9598,28.9598,13800.0
2015-02-25 12:00:00,42.73,42.79,42.73,42.79,17250.0,28.9598,29.0005,28.9598,29.0005,17250.0
2015-02-25 12:05:00,42.79,42.82,42.77,42.78,16650.0,29.0005,29.0208,28.9869,28.9937,16650.0
2015-02-25 12:10:00,42.78,42.83,42.78,42.83,14100.0,28.9937,29.0276,28.9937,29.0276,14100.0
2015-02-25 12:15:00,42.83,42.83,42.75,42.76,15750.0,29.0276,29.0276,28.9734,28.9802,15750.0
2015-02-25 12:20:00,42.77,42.81,42.76,42.81,6300.0,28.9869,29.0141,28.9802,29.0141,6300.0
2015-02-25 12:25:00,42.81,42.82,42.76,42.77,33600.0,29.0141,29.0208,28.9802,28.9869,33600.0
2015-02-25 12:30:00,42.77,42.87,42.77,42.87,14400.0,28.9869,29.0547,28.9869,29.0547,14400.0
2015-02-25 12:35:00,42.88,42.91,42.87,42.91,17700.0,29.0615,29.0818,29.0547,29.0818,17700.0
2015-02-25 12:40:00,42.89,42.89,42.8,42.82,49350.0,29.0683,29.0683,29.0073,29.0208,49350.0
2015-02-25 12:45:00,42.82,42.83,42.79,42.81,13950.0,29.0208,29.0276,29.0005,29.0141,13950.0
2015-02-25 12:50:00,42.81,42.89,42.79,42.89,19350.0,29.0141,29.0683,29.0005,29.0683,19350.0
2015-02-25 12:55:00,42.89,42.92,42.89,42.9,16650.0,29.0683,29.0886,29.0683,29.0751,16650.0
2015-02-25 13:00:00,42.9,42.9,42.83,42.85,15450.0,29.0751,29.0751,29.0276,29.0412,15450.0
2015-02-25 13:05:00,42.85,42.88,42.84,42.84,11700.0,29.0412,29.0615,29.0344,29.0344,11700.0
2015-02-25 13:10:00,42.84,42.93,42.84,42.93,13350.0,29.0344,29.0954,29.0344,29.0954,13350.0
2015-02-25 13:15:00,42.93,42.95,42.93,42.95,16650.0,29.0954,29.1089,29.0954,29.1089,16650.0
2015-02-25 13:20:00,42.95,43.03,42.95,43.03,12900.0,29.1089,29.1632,29.1089,29.1632,12900.0
2015-02-25 13:25:00,43.03,43.04,43.01,43.02,17550.0,29.1632,29.1699,29.1496,29.1564,17550.0
2015-02-25 13:30:00,43.03,43.06,43.02,43.04,23100.0,29.1632,29.1835,29.1564,29.1699,23100.0
2015-02-25 13:35:00,43.05,43.06,43.01,43.01,62100.0,29.1767,29.1835,29.1496,29.1496,62100.0
2015-02-25 13:40:00,43.01,43.02,42.97,43.01,41700.0,29.1496,29.1564,29.1225,29.1496,41700.0
2015-02-25 13:45:00,43.0,43.05,43.0,43.03,11250.0,29.1428,29.1767,29.1428,29.1632,11250.0
2015-02-25 13:50:00,43.04,43.04,42.99,43.0,20100.0,29.1699,29.1699,29.136,29.1428,20100.0
2015-02-25 13:55:00,43.0,43.04,42.99,43.04,13950.0,29.1428,29.1699,29.136,29.1699,13950.0
2015-02-25 14:00:00,43.05,43.1,43.05,43.09,34200.0,29.1767,29.2106,29.1767,29.2038,34200.0
2015-02-25 14:05:00,43.08,43.11,43.07,43.07,30300.0,29.197,29.2174,29.1903,29.1903,30300.0
2015-02-25 14:10:00,43.07,43.09,43.07,43.07,16950.0,29.1903,29.2038,29.1903,29.1903,16950.0
2015-02-25 14:15:00,43.07,43.11,43.07,43.09,38400.0,29.1903,29.2174,29.1903,29.2038,38400.0
2015-02-25 14:20:00,43.09,43.1,43.04,43.04,21600.0,29.2038,29.2106,29.1699,29.1699,21600.0
2015-02-25 14:25:00,43.04,43.05,42.98,43.01,27000.0,29.1699,29.1767,29.1293,29.1496,27000.0
2015-02-25 14:30:00,43.01,43.05,43.01,43.04,14400.0,29.1496,29.1767,29.1496,29.1699,14400.0
2015-02-25 14:35:00,43.03,43.03,42.97,42.97,39450.0,29.1632,29.1632,29.1225,29.1225,39450.0
2015-02-25 14:40:00,42.96,43.01,42.95,42.96,39150.0,29.1157,29.1496,29.1089,29.1157,39150.0
2015-02-25 14:45:00,42.96,42.99,42.94,42.96,23100.0,29.1157,29.136,29.1022,29.1157,23100.0
2015-02-25 14:50:00,42.95,42.95,42.89,42.92,19650.0,29.1089,29.1089,29.0683,29.0886,19650.0
2015-02-25 14:55:00,42.93,42.99,42.93,42.97,20400.0,29.0954,29.136,29.0954,29.1225,20400.0
2015-02-25 15:00:00,42.97,42.97,42.89,42.9,33150.0,29.1225,29.1225,29.0683,29.0751,33150.0
2015-02-25 15:05:00,42.9,42.91,42.88,42.91,32100.0,29.0751,29.0818,29.0615,29.0818,32100.0
2015-02-25 15:10:00,42.91,42.96,42.91,42.96,36300.0,29.0818,29.1157,29.0818,29.1157,36300.0
2015-02-25 15:15:00,42.97,42.97,42.94,42.95,29250.0,29.1225,29.1225,29.1022,29.1089,29250.0
2015-02-25 15:20:00,42.95,42.97,42.93,42.95,30600.0,29.1089,29.1225,29.0954,29.1089,30600.0
2015-02-25 15:25:00,42.95,42.95,42.91,42.93,40350.0,29.1089,29.1089,29.0818,29.0954,40350.0
2015-02-25 15:30:00,42.94,42.99,42.94,42.99,37500.0,29.1022,29.136,29.1022,29.136,37500.0
2015-02-25 15:35:00,42.99,43.03,42.97,43.01,40500.0,29.136,29.1632,29.1225,29.1496,40500.0
2015-02-25 15:40:00,43.01,43.03,42.99,43.02,36300.0,29.1496,29.1632,29.136,29.1564,36300.0
2015-02-25 15:45:00,43.03,43.03,43.01,43.03,43500.0,29.1632,29.1632,29.1496,29.1632,43500.0
2015-02-25 15:50:00,43.03,43.08,43.03,43.08,84450.0,29.1632,29.197,29.1632,29.197,84450.0
2015-02-25 15:55:00,43.08,43.09,43.05,43.07,157800.0,29.197,29.2038,29.1767,29.1903,157800.0
2015-02-26 09:30:00,43.15,43.22,43.03,43.21,86250.0,29.2445,29.2919,29.1632,29.2852,86250.0
2015-02-26 09:35:00,43.22,43.31,43.19,43.22,14250.0,29.2919,29.3529,29.2716,29.2919,14250.0
2015-02-26 09:40:00,43.25,43.39,43.21,43.34,52200.0,29.3123,29.4071,29.2852,29.3733,52200.0
2015-02-26 09:45:00,43.32,43.33,43.17,43.25,16950.0,29.3597,29.3665,29.258,29.3123,16950.0
2015-02-26 09:50:00,43.25,43.26,43.17,43.19,12900.0,29.3123,29.319,29.258,29.2716,12900.0
2015-02-26 09:55:00,43.16,43.17,43.05,43.09,39900.0,29.2513,29.258,29.1767,29.2038,39900.0
2015-02-26 10:00:00,43.07,43.15,43.04,43.15,21900.0,29.1903,29.2445,29.1699,29.2445,21900.0
2015-02-26 10:05:00,43.17,43.17,43.11,43.16,21300.0,29.258,29.258,29.2174,29.2513,21300.0
2015-02-26 10:10:00,43.17,43.23,43.14,43.23,38250.0,29.258,29.2987,29.2377,29.2987,38250.0
2015-02-26 10:15:00,43.25,43.29,43.23,43.26,31350.0,29.3123,29.3394,29.2987,29.319,31350.0
2015-02-26 10:20:00,43.26,43.27,43.23,43.23,19800.0,29.319,29.3258,29.2987,29.2987,19800.0
2015-02-26 10:25:00,43.23,43.23,43.1,43.11,23700.0,29.2987,29.2987,29.2106,29.2174,23700.0
2015-02-26 10:30:00,43.1,43.13,43.07,43.13,13050.0,29.2106,29.2309,29.1903,29.2309,13050.0
2015-02-26 10:35:00,43.13,43.17,43.11,43.13,17400.0,29.2309,29.258,29.2174,29.2309,17400.0
2015-02-26 10:40:00,43.13,43.14,43.11,43.13,10950.0,29.2309,29.2377,29.2174,29.2309,10950.0
2015-02-26 10:45:00,43.13,43.14,43.09,43.11,18900.0,29.2309,29.2377,29.2038,29.2174,18900.0
2015-02-26 10:50:00,43.11,43.13,43.09,43.09,12150.0,29.2174,29.2309,29.2038,29.2038,12150.0
2015-02-26 10:55:00,43.09,43.13,43.09,43.11,6750.0,29.2038,29.2309,29.2038,29.2174,6750.0
2015-02-26 11:00:00,43.11,43.18,43.11,43.18,18600.0,29.2174,29.2648,29.2174,29.2648,18600.0
2015-02-26 11:05:00,43.18,43.25,43.18,43.24,19350.0,29.2648,29.3123,29.2648,29.3055,19350.0
2015-02-26 11:10:00,43.23,43.23,43.21,43.21,13500.0,29.2987,29.2987,29.2852,29.2852,13500.0
2015-02-26 11:15:00,43.21,43.22,43.18,43.2,8850.0,29.2852,29.2919,29.2648,29.2784,8850.0
2015-02-26 11:20:00,43.21,43.21,43.19,43.21,8250.0,29.2852,29.2852,29.2716,29.2852,8250.0
2015-02-26 11:25:00,43.22,43.26,43.22,43.26,8100.0,29.2919,29.319,29.2919,29.319,8100.0
2015-02-26 11:30:00,43.26,43.3,43.26,43.3,15450.0,29.319,29.3461,29.319,29.3461,15450.0
2015-02-26 11:35:00,43.31,43.33,43.3,43.31,19500.0,29.3529,29.3665,29.3461,29.3529,19500.0
2015-02-26 11:40:00,43.3,43.33,43.3,43.31,18150.0,29.3461,29.3665,29.3461,29.3529,18150.0
2015-02-26 11:45:00,43.31,43.31,43.29,43.29,17550.0,29.3529,29.3529,29.3394,29.3394,17550.0
2015-02-26 11:50:00,43.29,43.29,43.22,43.23,15600.0,29.3394,29.3394,29.2919,29.2987,15600.0
2015-02-26 11:55:00,43.22,43.22,43.19,43.19,10650.0,29.2919,29.2919,29.2716,29.2716,10650.0
2015-02-26 12:00:00,43.18,43.18,43.15,43.15,13650.0,29.2648,29.2648,29.2445,29.2445,13650.0
2015-02-26 12:05:00,43.15,43.16,43.13,43.13,10200.0,29.2445,29.2513,29.2309,29.2309,10200.0
2015-02-26 12:10:00,43.14,43.15,43.14,43.15,13200.0,29.2377,29.2445,29.2377,29.2445,13200.0
2015-02-26 12:15:00,43.14,43.14,43.05,43.06,23700.0,29.2377,29.2377,29.1767,29.1835,23700.0
2015-02-26 12:20:00,43.05,43.08,43.04,43.05,18450.0,29.1767,29.197,29.1699,29.1767,18450.0
2015-02-26 12:25:00,43.05,43.07,43.04,43.06,25200.0,29.1767,29.1903,29.1699,29.1835,25200.0
2015-02-26 12:30:00,43.06,43.1,43.05,43.09,18150.0,29.1835,29.2106,29.1767,29.2038,18150.0
2015-02-26 12:35:00,43.09,43.13,43.08,43.13,14100.0,29.2038,29.2309,29.197,29.2309,14100.0
2015-02-26 12:40:00,43.14,43.15,43.11,43.11,18900.0,29.2377,29.2445,29.2174,29.2174,18900.0
2015-02-26 12:45:00,43.11,43.18,43.11,43.18,26550.0,29.2174,29.2648,29.2174,29.2648,26550.0
2015-02-26 12:50:00,43.18,43.21,43.18,43.19,11550.0,29.2648,29.2852,29.2648,29.2716,11550.0
2015-02-26 12:55:00,43.19,43.19,43.15,43.18,15000.0,29.2716,29.2716,29.2445,29.2648,15000.0
2015-02-26 13:00:00,43.19,43.21,43.17,43.19,19950.0,29.2716,29.2852,29.258,29.2716,19950.0
2015-02-26 13:05:00,43.19,43.21,43.17,43.21,11550.0,29.2716,29.2852,29.258,29.2852,11550.0
2015-02-26 13:10:00,43.21,43.21,43.19,43.19,8100.0,29.2852,29.2852,29.2716,29.2716,8100.0
2015-02-26 13:15:00,43.18,43.21,43.17,43.17,10650.0,29.2648,29.2852,29.258,29.258,10650.0
2015-02-26 13:20:00,43.17,43.17,43.09,43.14,20100.0,29.258,29.258,29.2038,29.2377,20100.0
2015-02-26 13:25:00,43.15,43.17,43.14,43.15,9600.0,29.2445,29.258,29.2377,29.2445,9600.0
2015-02-26 13:30:00,43.15,43.16,43.12,43.16,6750.0,29.2445,29.2513,29.2242,29.2513,6750.0
2015-02-26 13:35:00,43.16,43.17,43.14,43.17,9300.0,29.2513,29.258,29.2377,29.258,9300.0
2015-02-26 13:40:00,43.17,43.18,43.15,43.16,11400.0,29.258,29.2648,29.2445,29.2513,11400.0
2015-02-26 13:45:00,43.15,43.17,43.13,43.15,9450.0,29.2445,29.258,29.2309,29.2445,9450.0
2015-02-26 13:50:00,43.17,43.2,43.16,43.16,7950.0,29.258,29.2784,29.2513,29.2513,7950.0
2015-02-26 13:55:00,43.17,43.17,43.14,43.14,11100.0,29.258,29.258,29.2377,29.2377,11100.0
2015-02-26 14:00:00,43.15,43.18,43.15,43.17,9600.0,29.2445,29.2648,29.2445,29.258,9600.0
2015-02-26 14:05:00,43.17,43.18,43.11,43.12,13650.0,29.258,29.2648,29.2174,29.2242,13650.0
2015-02-26 14:10:00,43.11,43.11,43.05,43.06,13500.0,29.2174,29.2174,29.1767,29.1835,13500.0
2015-02-26 14:15:00,43.05,43.06,43.01,43.01,21150.0,29.1767,29.1835,29.1496,29.1496,21150.0
2015-02-26 14:20:00,43.01,43.04,43.0,43.03,14400.0,29.1496,29.1699,29.1428,29.1632,14400.0
2015-02-26 14:25:00,43.03,43.05,43.0,43.01,17550.0,29.1632,29.1767,29.1428,29.1496,17550.0
2015-02-26 14:30:00,43.01,43.06,43.01,43.03,13500.0,29.1496,29.1835,29.1496,29.1632,13500.0
2015-02-26 14:35:00,43.03,43.03,43.0,43.01,8400.0,29.1632,29.1632,29.1428,29.1496,8400.0
2015-02-26 14:40:00,43.01,43.06,43.01,43.02,14100.0,29.1496,29.1835,29.1496,29.1564,14100.0
2015-02-26 14:45:00,43.02,43.02,42.96,42.97,25500.0,29.1564,29.1564,29.1157,29.1225,25500.0
2015-02-26 14:50:00,42.97,42.99,42.95,42.97,14850.0,29.1225,29.136,29.1089,29.1225,14850.0
2015-02-26 14:55:00,42.97,42.97,42.94,42.96,22500.0,29.1225,29.1225,29.1022,29.1157,22500.0
2015-02-26 15:00:00,42.97,42.97,42.91,42.93,44550.0,29.1225,29.1225,29.0818,29.0954,44550.0
2015-02-26 15:05:00,42.93,42.97,42.93,42.97,39450.0,29.0954,29.1225,29.0954,29.1225,39450.0
2015-02-26 15:10:00,42.97,43.01,42.95,43.0,35850.0,29.1225,29.1496,29.1089,29.1428,35850.0
2015-02-26 15:15:00,43.01,43.04,42.96,43.04,33750.0,29.1496,29.1699,29.1157,29.1699,33750.0
2015-02-26 15:20:00,43.04,43.05,43.0,43.0,24600.0,29.1699,29.1767,29.1428,29.1428,24600.0
2015-02-26 15:25:00,43.01,43.03,42.99,43.01,17850.0,29.1496,29.1632,29.136,29.1496,17850.0
2015-02-26 15:30:00,43.01,43.06,43.01,43.05,33750.0,29.1496,29.1835,29.1496,29.1767,33750.0
2015-02-26 15:35:00,43.06,43.08,43.04,43.05,30750.0,29.1835,29.197,29.1699,29.1767,30750.0
2015-02-26 15:40:00,43.05,43.09,43.05,43.08,18750.0,29.1767,29.2038,29.1767,29.197,18750.0
2015-02-26 15:45:00,43.08,43.09,43.06,43.08,28650.0,29.197,29.2038,29.1835,29.197,28650.0
2015-02-26 15:50:00,43.09,43.13,43.09,43.13,51900.0,29.2038,29.2309,29.2038,29.2309,51900.0
2015-02-26 15:55:00,43.13,43.13,43.08,43.1,72300.0,29.2309,29.2309,29.197,29.2106,72300.0
2015-02-27 09:30:00,43.1,43.19,43.01,43.06,35550.0,29.2106,29.2716,29.1496,29.1835,35550.0
2015-02-27 09:35:00,43.0,43.01,42.91,42.95,9000.0,29.1428,29.1496,29.0818,29.1089,9000.0
2015-02-27 09:40:00,43.0,43.01,42.83,42.89,15600.0,29.1428,29.1496,29.0276,29.0683,15600.0
2015-02-27 09:45:00,42.88,42.9,42.83,42.83,33300.0,29.0615,29.0751,29.0276,29.0276,33300.0
2015-02-27 09:50:00,42.83,42.83,42.7,42.71,19500.0,29.0276,29.0276,28.9395,28.9463,19500.0
2015-02-27 09:55:00,42.71,42.75,42.65,42.68,33150.0,28.9463,28.9734,28.9056,28.926,33150.0
2015-02-27 10:00:00,42.68,42.73,42.64,42.7,26550.0,28.926,28.9598,28.8988,28.9395,26550.0
2015-02-27 10:05:00,42.72,42.72,42.66,42.68,21450.0,28.9531,28.9531,28.9124,28.926,21450.0
2015-02-27 10:10:00,42.69,42.73,42.65,42.68,13350.0,28.9327,28.9598,28.9056,28.926,13350.0
2015-02-27 10:15:00,42.68,42.71,42.68,42.69,5400.0,28.926,28.9463,28.926,28.9327,5400.0
2015-02-27 10:20:00,42.69,42.7,42.63,42.63,28500.0,28.9327,28.9395,28.8921,28.8921,28500.0
2015-02-27 10:25:00,42.64,42.66,42.62,42.65,17400.0,28.8988,28.9124,28.8853,28.9056,17400.0
2015-02-27 10:30:00,42.64,42.7,42.63,42.69,30900.0,28.8988,28.9395,28.8921,28.9327,30900.0
2015-02-27 10:35:00,42.68,42.72,42.67,42.7,33000.0,28.926,28.9531,28.9192,28.9395,33000.0
2015-02-27 10:40:00,42.71,42.79,42.71,42.79,32100.0,28.9463,29.0005,28.9463,29.0005,32100.0
2015-02-27 10:45:00,42.79,42.83,42.79,42.79,9750.0,29.0005,29.0276,29.0005,29.0005,9750.0
2015-02-27 10:50:00,42.79,42.84,42.79,42.84,16200.0,29.0005,29.0344,29.0005,29.0344,16200.0
2015-02-27 10:55:00,42.84,42.9,42.84,42.89,14400.0,29.0344,29.0751,29.0344,29.0683,14400.0
2015-02-27 11:00:00,42.89,42.89,42.82,42.85,25050.0,29.0683,29.0683,29.0208,29.0412,25050.0
2015-02-27 11:05:00,42.87,42.87,42.81,42.81,12000.0,29.0547,29.0547,29.0141,29.0141,12000.0
2015-02-27 11:10:00,42.81,42.85,42.8,42.84,10800.0,29.0141,29.0412,29.0073,29.0344,10800.0
2015-02-27 11:15:00,42.83,42.88,42.83,42.83,9750.0,29.0276,29.0615,29.0276,29.0276,9750.0
2015-02-27 11:20:00,42.83,42.83,42.8,42.83,7050.0,29.0276,29.0276,29.0073,29.0276,7050.0
2015-02-27 11:25:00,42.83,42.83,42.73,42.74,24150.0,29.0276,29.0276,28.9598,28.9666,24150.0
2015-02-27 11:30:00,42.74,42.77,42.72,42.77,7650.0,28.9666,28.9869,28.9531,28.9869,7650.0
2015-02-27 11:35:00,42.75,42.76,42.73,42.74,9600.0,28.9734,28.9802,28.9598,28.9666,9600.0
2015-02-27 11:40:00,42.74,42.8,42.74,42.77,8700.0,28.9666,29.0073,28.9666,28.9869,8700.0
2015-02-27 11:45:00,42.77,42.77,42.7,42.71,9900.0,28.9869,28.9869,28.9395,28.9463,9900.0
2015-02-27 11:50:00,42.71,42.72,42.7,42.71,6750.0,28.9463,28.9531,28.9395,28.9463,6750.0
2015-02-27 11:55:00,42.71,42.73,42.69,42.73,12600.0,28.9463,28.9598,28.9327,28.9598,12600.0
2015-02-27 12:00:00,42.73,42.78,42.73,42.78,9000.0,28.9598,28.9937,28.9598,28.9937,9000.0
2015-02-27 12:05:00,42.79,42.82,42.79,42.8,21000.0,29.0005,29.0208,29.0005,29.0073,21000.0
2015-02-27 12:10:00,42.8,42.8,42.73,42.75,9450.0,29.0073,29.0073,28.9598,28.9734,9450.0
2015-02-27 12:15:00,42.75,42.76,42.72,42.74,8850.0,28.9734,28.9802,28.9531,28.9666,8850.0
2015-02-27 12:20:00,42.75,42.83,42.74,42.82,20250.0,28.9734,29.0276,28.9666,29.0208,20250.0
2015-02-27 12:25:00,42.82,42.82,42.78,42.8,7050.0,29.0208,29.0208,28.9937,29.0073,7050.0
2015-02-27 12:30:00,42.8,42.81,42.76,42.77,11700.0,29.0073,29.0141,28.9802,28.9869,11700.0
2015-02-27 12:35:00,42.78,42.78,42.76,42.77,8700.0,28.9937,28.9937,28.9802,28.9869,8700.0
2015-02-27 12:40:00,42.76,42.77,42.74,42.77,20700.0,28.9802,28.9869,28.9666,28.9869,20700.0
2015-02-27 12:45:00,42.77,42.81,42.76,42.79,12150.0,28.9869,29.0141,28.9802,29.0005,12150.0
2015-02-27 12:50:00,42.8,42.8,42.75,42.76,9150.0,29.0073,29.0073,28.9734,28.9802,9150.0
2015-02-27 12:55:00,42.76,42.78,42.75,42.77,12900.0,28.9802,28.9937,28.9734,28.9869,12900.0
2015-02-27 13:00:00,42.77,42.79,42.75,42.79,13800.0,28.9869,29.0005,28.9734,29.0005,13800.0
2015-02-27 13:05:00,42.79,42.83,42.78,42.82,23850.0,29.0005,29.0276,28.9937,29.0208,23850.0
2015-02-27 13:10:00,42.81,42.83,42.8,42.83,14700.0,29.0141,29.0276,29.0073,29.0276,14700.0
2015-02-27 13:15:00,42.82,42.83,42.8,42.8,15300.0,29.0208,29.0276,29.0073,29.0073,15300.0
2015-02-27 13:20:00,42.81,42.86,42.81,42.86,16950.0,29.0141,29.0479,29.0141,29.0479,16950.0
2015-02-27 13:25:00,42.86,42.88,42.85,42.87,14850.0,29.0479,29.0615,29.0412,29.0547,14850.0
2015-02-27 13:30:00,42.87,42.88,42.86,42.87,7500.0,29.0547,29.0615,29.0479,29.0547,7500.0
2015-02-27 13:35:00,42.87,42.89,42.87,42.89,13200.0,29.0547,29.0683,29.0547,29.0683,13200.0
2015-02-27 13:40:00,42.89,42.92,42.89,42.89,13650.0,29.0683,29.0886,29.0683,29.0683,13650.0
2015-02-27 13:45:00,42.89,42.91,42.88,42.89,14400.0,29.0683,29.0818,29.0615,29.0683,14400.0
2015-02-27 13:50:00,42.89,42.89,42.84,42.85,55950.0,29.0683,29.0683,29.0344,29.0412,55950.0
2015-02-27 13:55:00,42.86,42.89,42.85,42.88,9900.0,29.0479,29.0683,29.0412,29.0615,9900.0
2015-02-27 14:00:00,42.88,42.92,42.87,42.89,9900.0,29.0615,29.0886,29.0547,29.0683,9900.0
2015-02-27 14:05:00,42.89,42.91,42.89,42.89,13650.0,29.0683,29.0818,29.0683,29.0683,13650.0
2015-02-27 14:10:00,42.89,42.91,42.85,42.86,51900.0,29.0683,29.0818,29.0412,29.0479,51900.0
2015-02-27 14:15:00,42.87,42.89,42.85,42.87,13950.0,29.0547,29.0683,29.0412,29.0547,13950.0
2015-02-27 14:20:00,42.85,42.89,42.85,42.89,29100.0,29.0412,29.0683,29.0412,29.0683,29100.0
2015-02-27 14:25:00,42.89,42.9,42.87,42.9,17550.0,29.0683,29.0751,29.0547,29.0751,17550.0
2015-02-27 14:30:00,42.89,42.89,42.82,42.82,13350.0,29.0683,29.0683,29.0208,29.0208,13350.0
2015-02-27 14:35:00,42.82,42.84,42.74,42.74,15600.0,29.0208,29.0344,28.9666,28.9666,15600.0
2015-02-27 14:40:00,42.75,42.78,42.74,42.75,12300.0,28.9734,28.9937,28.9666,28.9734,12300.0
2015-02-27 14:45:00,42.75,42.79,42.74,42.77,33600.0,28.9734,29.0005,28.9666,28.9869,33600.0
2015-02-27 14:50:00,42.77,42.79,42.74,42.79,13650.0,28.9869,29.0005,28.9666,29.0005,13650.0
2015-02-27 14:55:00,42.78,42.78,42.75,42.75,8550.0,28.9937,28.9937,28.9734,28.9734,8550.0
2015-02-27 15:00:00,42.75,42.77,42.72,42.76,21300.0,28.9734,28.9869,28.9531,28.9802,21300.0
2015-02-27 15:05:00,42.76,42.79,42.74,42.74,18450.0,28.9802,29.0005,28.9666,28.9666,18450.0
2015-02-27 15:10:00,42.74,42.76,42.73,42.73,16350.0,28.9666,28.9802,28.9598,28.9598,16350.0
2015-02-27 15:15:00,42.73,42.77,42.72,42.75,19350.0,28.9598,28.9869,28.9531,28.9734,19350.0
2015-02-27 15:20:00,42.75,42.75,42.72,42.75,22350.0,28.9734,28.9734,28.9531,28.9734,22350.0
2015-02-27 15:25:00,42.75,42.79,42.74,42.77,47400.0,28.9734,29.0005,28.9666,28.9869,47400.0
2015-02-27 15:30:00,42.77,42.77,42.71,42.73,24900.0,28.9869,28.9869,28.9463,28.9598,24900.0
2015-02-27 15:35:00,42.73,42.75,42.72,42.73,26550.0,28.9598,28.9734,28.9531,28.9598,26550.0
2015-02-27 15:40:00,42.73,42.73,42.67,42.67,36300.0,28.9598,28.9598,28.9192,28.9192,36300.0
2015-02-27 15:45:00,42.68,42.73,42.68,42.71,50700.0,28.926,28.9598,28.926,28.9463,50700.0
2015-02-27 15:50:00,42.71,42.73,42.69,42.7,52200.0,28.9463,28.9598,28.9327,28.9395,52200.0
2015-02-27 15:55:00,42.7,42.73,42.69,42.69,127200.0,28.9395,28.9598,28.9327,28.9327,127200.0
2015-03-02 09:30:00,42.84,42.95,42.75,42.89,64500.0,29.0344,29.1089,28.9734,29.0683,64500.0
2015-03-02 09:35:00,42.87,42.89,42.79,42.89,30300.0,29.0547,29.0683,29.0005,29.0683,30300.0
2015-03-02 09:40:00,42.89,42.95,42.87,42.87,17250.0,29.0683,29.1089,29.0547,29.0547,17250.0
2015-03-02 09:45:00,42.89,42.91,42.84,42.88,33750.0,29.0683,29.0818,29.0344,29.0615,33750.0
2015-03-02 09:50:00,42.88,43.01,42.88,42.99,21750.0,29.0615,29.1496,29.0615,29.136,21750.0
2015-03-02 09:55:00,43.0,43.16,42.98,43.09,38700.0,29.1428,29.2513,29.1293,29.2038,38700.0
2015-03-02 10:00:00,43.09,43.19,43.09,43.12,35700.0,29.2038,29.2716,29.2038,29.2242,35700.0
2015-03-02 10:05:00,43.12,43.2,43.11,43.17,28050.0,29.2242,29.2784,29.2174,29.258,28050.0
2015-03-02 10:10:00,43.19,43.3,43.19,43.29,54900.0,29.2716,29.3461,29.2716,29.3394,54900.0
2015-03-02 10:15:00,43.29,43.33,43.27,43.29,48150.0,29.3394,29.3665,29.3258,29.3394,48150.0
2015-03-02 10:20:00,43.29,43.3,43.25,43.26,37800.0,29.3394,29.3461,29.3123,29.319,37800.0
2015-03-02 10:25:00,43.26,43.27,43.18,43.19,46200.0,29.319,29.3258,29.2648,29.2716,46200.0
2015-03-02 10:30:00,43.19,43.23,43.14,43.16,46650.0,29.2716,29.2987,29.2377,29.2513,46650.0
2015-03-02 10:35:00,43.16,43.19,43.14,43.14,34350.0,29.2513,29.2716,29.2377,29.2377,34350.0
2015-03-02 10:40:00,43.15,43.15,43.04,43.06,53850.0,29.2445,29.2445,29.1699,29.1835,53850.0
2015-03-02 10:45:00,43.07,43.09,43.05,43.06,26250.0,29.1903,29.2038,29.1767,29.1835,26250.0
2015-03-02 10:50:00,43.07,43.21,43.07,43.21,33150.0,29.1903,29.2852,29.1903,29.2852,33150.0
2015-03-02 10:55:00,43.21,43.25,43.2,43.25,32850.0,29.2852,29.3123,29.2784,29.3123,32850.0
2015-03-02 11:00:00,43.26,43.29,43.22,43.23,29250.0,29.319,29.3394,29.2919,29.2987,29250.0
2015-03-02 11:05:00,43.23,43.23,43.17,43.19,21750.0,29.2987,29.2987,29.258,29.2716,21750.0
2015-03-02 11:10:00,43.2,43.21,43.12,43.16,27000.0,29.2784,29.2852,29.2242,29.2513,27000.0
2015-03-02 11:15:00,43.16,43.17,43.13,43.14,20400.0,29.2513,29.258,29.2309,29.2377,20400.0
2015-03-02 11:20:00,43.15,43.21,43.15,43.21,27450.0,29.2445,29.2852,29.2445,29.2852,27450.0
2015-03-02 11:25:00,43.21,43.21,43.17,43.17,36600.0,29.2852,29.2852,29.258,29.258,36600.0
2015-03-02 11:30:00,43.17,43.22,43.17,43.19,30750.0,29.258,29.2919,29.258,29.2716,30750.0
2015-03-02 11:35:00,43.19,43.23,43.19,43.19,27750.0,29.2716,29.2987,29.2716,29.2716,27750.0
2015-03-02 11:40:00,43.2,43.21,43.17,43.19,22050.0,29.2784,29.2852,29.258,29.2716,22050.0
2015-03-02 11:45:00,43.19,43.21,43.17,43.17,13500.0,29.2716,29.2852,29.258,29.258,13500.0
2015-03-02 11:50:00,43.17,43.19,43.13,43.15,17250.0,29.258,29.2716,29.2309,29.2445,17250.0
2015-03-02 11:55:00,43.15,43.17,43.13,43.17,11850.0,29.2445,29.258,29.2309,29.258,11850.0
2015-03-02 12:00:00,43.16,43.17,43.13,43.13,22950.0,29.2513,29.258,29.2309,29.2309,22950.0
2015-03-02 12:05:00,43.13,43.16,43.13,43.16,13650.0,29.2309,29.2513,29.2309,29.2513,13650.0
2015-03-02 12:10:00,43.16,43.17,43.09,43.1,18750.0,29.2513,29.258,29.2038,29.2106,18750.0
2015-03-02 12:15:00,43.11,43.11,43.05,43.05,14400.0,29.2174,29.2174,29.1767,29.1767,14400.0
2015-03-02 12:20:00,43.05,43.09,43.02,43.09,22950.0,29.1767,29.2038,29.1564,29.2038,22950.0
2015-03-02 12:25:00,43.09,43.12,43.08,43.12,18000.0,29.2038,29.2242,29.197,29.2242,18000.0
2015-03-02 12:30:00,43.13,43.18,43.12,43.17,12900.0,29.2309,29.2648,29.2242,29.258,12900.0
2015-03-02 12:35:00,43.18,43.2,43.17,43.18,16650.0,29.2648,29.2784,29.258,29.2648,16650.0
2015-03-02 12:40:00,43.17,43.17,43.14,43.17,10500.0,29.258,29.258,29.2377,29.258,10500.0
2015-03-02 12:45:00,43.17,43.2,43.17,43.17,15750.0,29.258,29.2784,29.258,29.258,15750.0
2015-03-02 12:50:00,43.17,43.21,43.16,43.2,20100.0,29.258,29.2852,29.2513,29.2784,20100.0
2015-03-02 12:55:00,43.2,43.21,43.2,43.2,19050.0,29.2784,29.2852,29.2784,29.2784,19050.0
2015-03-02 13:00:00,43.2,43.21,43.18,43.21,26700.0,29.2784,29.2852,29.2648,29.2852,26700.0
2015-03-02 13:05:00,43.21,43.23,43.19,43.23,33450.0,29.2852,29.2987,29.2716,29.2987,33450.0
2015-03-02 13:10:00,43.23,43.25,43.22,43.23,19800.0,29.2987,29.3123,29.2919,29.2987,19800.0
2015-03-02 13:15:00,43.24,43.3,43.24,43.3,14400.0,29.3055,29.3461,29.3055,29.3461,14400.0
2015-03-02 13:20:00,43.3,43.31,43.29,43.3,23850.0,29.3461,29.3529,29.3394,29.3461,23850.0
2015-03-02 13:25:00,43.3,43.33,43.3,43.33,18750.0,29.3461,29.3665,29.3461,29.3665,18750.0
2015-03-02 13:30:00,43.33,43.33,43.3,43.32,15150.0,29.3665,29.3665,29.3461,29.3597,15150.0
2015-03-02 13:35:00,43.32,43.42,43.32,43.41,62700.0,29.3597,29.4275,29.3597,29.4207,62700.0
2015-03-02 13:40:00,43.41,43.43,43.4,43.43,18600.0,29.4207,29.4343,29.4139,29.4343,18600.0
2015-03-02 13:45:00,43.43,43.47,43.43,43.47,16800.0,29.4343,29.4614,29.4343,29.4614,16800.0
2015-03-02 13:50:00,43.47,43.49,43.45,43.45,18150.0,29.4614,29.4749,29.4478,29.4478,18150.0
2015-03-02 13:55:00,43.45,43.48,43.43,43.47,19800.0,29.4478,29.4681,29.4343,29.4614,19800.0
2015-03-02 14:00:00,43.45,43.46,43.44,43.45,24900.0,29.4478,29.4546,29.441,29.4478,24900.0
2015-03-02 14:05:00,43.45,43.46,43.43,43.44,32250.0,29.4478,29.4546,29.4343,29.441,32250.0
2015-03-02 14:10:00,43.44,43.44,43.39,43.4,27300.0,29.441,29.441,29.4071,29.4139,27300.0
2015-03-02 14:15:00,43.39,43.4,43.32,43.32,38850.0,29.4071,29.4139,29.3597,29.3597,38850.0
2015-03-02 14:20:00,43.32,43.33,43.3,43.32,25200.0,29.3597,29.3665,29.3461,29.3597,25200.0
2015-03-02 14:25:00,43.32,43.36,43.28,43.29,49800.0,29.3597,29.3868,29.3326,29.3394,49800.0
2015-03-02 14:30:00,43.28,43.28,43.25,43.26,40950.0,29.3326,29.3326,29.3123,29.319,40950.0
2015-03-02 14:35:00,43.26,43.27,43.25,43.27,33600.0,29.319,29.3258,29.3123,29.3258,33600.0
2015-03-02 14:40:00,43.27,43.27,43.22,43.23,38100.0,29.3258,29.3258,29.2919,29.2987,38100.0
2015-03-02 14:45:00,43.23,43.26,43.23,43.25,22800.0,29.2987,29.319,29.2987,29.3123,22800.0
2015-03-02 14:50:00,43.25,43.25,43.21,43.21,33900.0,29.3123,29.3123,29.2852,29.2852,33900.0
2015-03-02 14:55:00,43.21,43.24,43.2,43.21,38250.0,29.2852,29.3055,29.2784,29.2852,38250.0
2015-03-02 15:00:00,43.21,43.26,43.21,43.26,22350.0,29.2852,29.319,29.2852,29.319,22350.0
2015-03-02 15:05:00,43.26,43.31,43.26,43.31,37950.0,29.319,29.3529,29.319,29.3529,37950.0
2015-03-02 15:10:00,43.31,43.32,43.29,43.29,23550.0,29.3529,29.3597,29.3394,29.3394,23550.0
2015-03-02 15:15:00,43.29,43.3,43.26,43.3,37950.0,29.3394,29.3461,29.319,29.3461,37950.0
2015-03-02 15:20:00,43.29,43.3,43.25,43.25,37200.0,29.3394,29.3461,29.3123,29.3123,37200.0
2015-03-02 15:25:00,43.25,43.26,43.2,43.21,76800.0,29.3123,29.319,29.2784,29.2852,76800.0
2015-03-02 15:30:00,43.21,43.25,43.2,43.25,39150.0,29.2852,29.3123,29.2784,29.3123,39150.0
2015-03-02 15:35:00,43.25,43.29,43.24,43.26,40950.0,29.3123,29.3394,29.3055,29.319,40950.0
2015-03-02 15:40:00,43.25,43.26,43.21,43.25,61950.0,29.3123,29.319,29.2852,29.3123,61950.0
2015-03-02 15:45:00,43.25,43.25,43.21,43.23,67950.0,29.3123,29.3123,29.2852,29.2987,67950.0
2015-03-02 15:50:00,43.23,43.29,43.23,43.24,94050.0,29.2987,29.3394,29.2987,29.3055,94050.0
2015-03-02 15:55:00,43.24,43.29,43.23,43.27,184950.0,29.3055,29.3394,29.2987,29.3258,184950.0
2015-03-03 09:30:00,43.05,43.33,43.05,43.08,32400.0,29.1767,29.3665,29.1767,29.197,32400.0
2015-03-03 09:35:00,43.04,43.22,43.02,43.19,16500.0,29.1699,29.2919,29.1564,29.2716,16500.0
2015-03-03 09:40:00,43.21,43.25,43.09,43.1,14850.0,29.2852,29.3123,29.2038,29.2106,14850.0
2015-03-03 09:45:00,43.09,43.11,43.05,43.08,16050.0,29.2038,29.2174,29.1767,29.197,16050.0
2015-03-03 09:50:00,43.07,43.07,42.99,43.0,16800.0,29.1903,29.1903,29.136,29.1428,16800.0
2015-03-03 09:55:00,43.0,43.05,42.97,43.04,9900.0,29.1428,29.1767,29.1225,29.1699,9900.0
2015-03-03 10:00:00,43.03,43.1,43.03,43.1,6600.0,29.1632,29.2106,29.1632,29.2106,6600.0
2015-03-03 10:05:00,43.11,43.11,43.05,43.05,6300.0,29.2174,29.2174,29.1767,29.1767,6300.0
2015-03-03 10:10:00,43.07,43.14,43.05,43.05,13950.0,29.1903,29.2377,29.1767,29.1767,13950.0
2015-03-03 10:15:00,43.07,43.17,43.07,43.17,9750.0,29.1903,29.258,29.1903,29.258,9750.0
2015-03-03 10:20:00,43.17,43.18,43.15,43.16,8100.0,29.258,29.2648,29.2445,29.2513,8100.0
2015-03-03 10:25:00,43.17,43.19,43.12,43.18,10950.0,29.258,29.2716,29.2242,29.2648,10950.0
2015-03-03 10:30:00,43.17,43.19,43.15,43.17,6000.0,29.258,29.2716,29.2445,29.258,6000.0
2015-03-03 10:35:00,43.17,43.17,43.09,43.09,10200.0,29.258,29.258,29.2038,29.2038,10200.0
2015-03-03 10:40:00,43.08,43.11,43.06,43.06,5700.0,29.197,29.2174,29.1835,29.1835,5700.0
2015-03-03 10:45:00,43.06,43.06,43.0,43.01,10350.0,29.1835,29.1835,29.1428,29.1496,10350.0
2015-03-03 10:50:00,43.01,43.01,42.98,43.0,8700.0,29.1496,29.1496,29.1293,29.1428,8700.0
2015-03-03 10:55:00,43.01,43.03,43.0,43.03,7950.0,29.1496,29.1632,29.1428,29.1632,7950.0
2015-03-03 11:00:00,43.03,43.03,42.99,43.01,4350.0,29.1632,29.1632,29.136,29.1496,4350.0
2015-03-03 11:05:00,43.01,43.05,43.01,43.01,7950.0,29.1496,29.1767,29.1496,29.1496,7950.0
2015-03-03 11:10:00,43.0,43.04,43.0,43.04,5550.0,29.1428,29.1699,29.1428,29.1699,5550.0
2015-03-03 11:15:00,43.05,43.11,43.05,43.11,7500.0,29.1767,29.2174,29.1767,29.2174,7500.0
2015-03-03 11:20:00,43.11,43.12,43.09,43.11,4650.0,29.2174,29.2242,29.2038,29.2174,4650.0
2015-03-03 11:25:00,43.12,43.12,43.07,43.1,10050.0,29.2242,29.2242,29.1903,29.2106,10050.0
2015-03-03 11:30:00,43.09,43.09,42.99,43.01,14700.0,29.2038,29.2038,29.136,29.1496,14700.0
2015-03-03 11:35:00,43.01,43.03,43.0,43.0,4800.0,29.1496,29.1632,29.1428,29.1428,4800.0
2015-03-03 11:40:00,42.99,42.99,42.91,42.93,10050.0,29.136,29.136,29.0818,29.0954,10050.0
2015-03-03 11:45:00,42.93,42.96,42.93,42.94,4050.0,29.0954,29.1157,29.0954,29.1022,4050.0
2015-03-03 11:50:00,42.94,42.99,42.94,42.99,5400.0,29.1022,29.136,29.1022,29.136,5400.0
2015-03-03 11:55:00,42.98,43.0,42.98,42.98,5250.0,29.1293,29.1428,29.1293,29.1293,5250.0
2015-03-03 12:00:00,42.98,43.0,42.96,42.96,7200.0,29.1293,29.1428,29.1157,29.1157,7200.0
2015-03-03 12:05:00,42.96,42.97,42.96,42.96,4350.0,29.1157,29.1225,29.1157,29.1157,4350.0
2015-03-03 12:10:00,42.96,42.99,42.96,42.99,2850.0,29.1157,29.136,29.1157,29.136,2850.0
2015-03-03 12:15:00,42.99,43.02,42.99,43.02,2850.0,29.136,29.1564,29.136,29.1564,2850.0
2015-03-03 12:20:00,43.02,43.02,42.97,42.97,6750.0,29.1564,29.1564,29.1225,29.1225,6750.0
2015-03-03 12:25:00,42.96,42.96,42.91,42.93,6750.0,29.1157,29.1157,29.0818,29.0954,6750.0
2015-03-03 12:30:00,42.91,42.93,42.89,42.93,6450.0,29.0818,29.0954,29.0683,29.0954,6450.0
2015-03-03 12:35:00,42.93,42.97,42.93,42.97,3450.0,29.0954,29.1225,29.0954,29.1225,3450.0
2015-03-03 12:40:00,42.97,42.97,42.95,42.97,3000.0,29.1225,29.1225,29.1089,29.1225,3000.0
2015-03-03 12:45:00,42.97,43.03,42.96,43.03,9300.0,29.1225,29.1632,29.1157,29.1632,9300.0
2015-03-03 12:50:00,43.02,43.05,43.02,43.05,4650.0,29.1564,29.1767,29.1564,29.1767,4650.0
2015-03-03 12:55:00,43.05,43.09,43.04,43.09,5400.0,29.1767,29.2038,29.1699,29.2038,5400.0
2015-03-03 13:00:00,43.09,43.11,43.09,43.09,15150.0,29.2038,29.2174,29.2038,29.2038,15150.0
2015-03-03 13:05:00,43.09,43.13,43.08,43.13,6000.0,29.2038,29.2309,29.197,29.2309,6000.0
2015-03-03 13:10:00,43.14,43.14,43.09,43.11,8700.0,29.2377,29.2377,29.2038,29.2174,8700.0
2015-03-03 13:15:00,43.11,43.11,43.09,43.11,7500.0,29.2174,29.2174,29.2038,29.2174,7500.0
2015-03-03 13:20:00,43.11,43.11,43.09,43.1,7800.0,29.2174,29.2174,29.2038,29.2106,7800.0
2015-03-03 13:25:00,43.1,43.11,43.09,43.1,10200.0,29.2106,29.2174,29.2038,29.2106,10200.0
2015-03-03 13:30:00,43.11,43.11,43.08,43.09,12750.0,29.2174,29.2174,29.197,29.2038,12750.0
2015-03-03 13:35:00,43.09,43.1,43.04,43.04,8250.0,29.2038,29.2106,29.1699,29.1699,8250.0
2015-03-03 13:40:00,43.04,43.05,43.03,43.03,2850.0,29.1699,29.1767,29.1632,29.1632,2850.0
2015-03-03 13:45:00,43.04,43.04,43.02,43.03,8850.0,29.1699,29.1699,29.1564,29.1632,8850.0
2015-03-03 13:50:00,43.03,43.06,43.03,43.03,9000.0,29.1632,29.1835,29.1632,29.1632,9000.0
2015-03-03 13:55:00,43.03,43.04,43.0,43.01,7350.0,29.1632,29.1699,29.1428,29.1496,7350.0
2015-03-03 14:00:00,43.01,43.05,43.01,43.03,4800.0,29.1496,29.1767,29.1496,29.1632,4800.0
2015-03-03 14:05:00,43.03,43.05,43.01,43.05,5400.0,29.1632,29.1767,29.1496,29.1767,5400.0
2015-03-03 14:10:00,43.06,43.07,43.06,43.07,4350.0,29.1835,29.1903,29.1835,29.1903,4350.0
2015-03-03 14:15:00,43.07,43.11,43.07,43.11,4950.0,29.1903,29.2174,29.1903,29.2174,4950.0
2015-03-03 14:20:00,43.11,43.11,43.09,43.09,7200.0,29.2174,29.2174,29.2038,29.2038,7200.0
2015-03-03 14:25:00,43.09,43.09,43.07,43.07,13200.0,29.2038,29.2038,29.1903,29.1903,13200.0
2015-03-03 14:30:00,43.08,43.08,43.02,43.02,12900.0,29.197,29.197,29.1564,29.1564,12900.0
2015-03-03 14:35:00,43.02,43.03,43.01,43.03,6000.0,29.1564,29.1632,29.1496,29.1632,6000.0
2015-03-03 14:40:00,43.03,43.03,42.98,42.99,10350.0,29.1632,29.1632,29.1293,29.136,10350.0
2015-03-03 14:45:00,42.99,43.02,42.97,43.01,10500.0,29.136,29.1564,29.1225,29.1496,10500.0
2015-03-03 14:50:00,43.01,43.04,43.01,43.04,5250.0,29.1496,29.1699,29.1496,29.1699,5250.0
2015-03-03 14:55:00,43.05,43.05,43.03,43.05,4050.0,29.1767,29.1767,29.1632,29.1767,4050.0
2015-03-03 15:00:00,43.05,43.09,43.05,43.09,18750.0,29.1767,29.2038,29.1767,29.2038,18750.0
2015-03-03 15:05:00,43.09,43.09,43.03,43.03,11100.0,29.2038,29.2038,29.1632,29.1632,11100.0
2015-03-03 15:10:00,43.03,43.04,42.99,43.0,12750.0,29.1632,29.1699,29.136,29.1428,12750.0
2015-03-03 15:15:00,42.99,43.0,42.98,42.99,9150.0,29.136,29.1428,29.1293,29.136,9150.0
2015-03-03 15:20:00,42.99,43.08,42.99,43.08,13200.0,29.136,29.197,29.136,29.197,13200.0
2015-03-03 15:25:00,43.07,43.09,43.06,43.07,16950.0,29.1903,29.2038,29.1835,29.1903,16950.0
2015-03-03 15:30:00,43.06,43.09,43.06,43.07,13800.0,29.1835,29.2038,29.1835,29.1903,13800.0
2015-03-03 15:35:00,43.07,43.07,43.0,43.01,68550.0,29.1903,29.1903,29.1428,29.1496,68550.0
2015-03-03 15:40:00,43.01,43.01,42.98,42.99,15150.0,29.1496,29.1496,29.1293,29.136,15150.0
2015-03-03 15:45:00,42.99,43.03,42.97,43.03,31500.0,29.136,29.1632,29.1225,29.1632,31500.0
2015-03-03 15:50:00,43.03,43.06,43.01,43.03,59550.0,29.1632,29.1835,29.1496,29.1632,59550.0
2015-03-03 15:55:00,43.03,43.07,43.01,43.02,108150.0,29.1632,29.1903,29.1496,29.1564,108150.0
2015-03-04 09:30:00,42.67,42.97,42.56,42.61,55500.0,28.9192,29.1225,28.8446,28.8785,55500.0
2015-03-04 09:35:00,42.55,42.6,42.44,42.44,23400.0,28.8378,28.8717,28.7633,28.7633,23400.0
2015-03-04 09:40:00,42.41,42.43,42.26,42.27,18750.0,28.743,28.7565,28.6413,28.6481,18750.0
2015-03-04 09:45:00,42.29,42.39,42.27,42.31,15000.0,28.6616,28.7294,28.6481,28.6752,15000.0
2015-03-04 09:50:00,42.33,42.34,42.26,42.33,18450.0,28.6887,28.6955,28.6413,28.6887,18450.0
2015-03-04 09:55:00,42.31,42.37,42.29,42.29,9900.0,28.6752,28.7159,28.6616,28.6616,9900.0
2015-03-04 10:00:00,42.29,42.31,42.21,42.23,40050.0,28.6616,28.6752,28.6074,28.621,40050.0
2015-03-04 10:05:00,42.21,42.35,42.21,42.33,47400.0,28.6074,28.7023,28.6074,28.6887,47400.0
2015-03-04 10:10:00,42.33,42.33,42.23,42.26,21150.0,28.6887,28.6887,28.621,28.6413,21150.0
2015-03-04 10:15:00,42.26,42.27,42.18,42.2,46200.0,28.6413,28.6481,28.5871,28.6006,46200.0
2015-03-04 10:20:00,42.21,42.23,42.15,42.17,36600.0,28.6074,28.621,28.5667,28.5803,36600.0
2015-03-04 10:25:00,42.17,42.19,42.15,42.18,31350.0,28.5803,28.5939,28.5667,28.5871,31350.0
2015-03-04 10:30:00,42.18,42.24,42.16,42.23,37950.0,28.5871,28.6277,28.5735,28.621,37950.0
2015-03-04 10:35:00,42.23,42.27,42.2,42.21,15000.0,28.621,28.6481,28.6006,28.6074,15000.0
2015-03-04 10:40:00,42.21,42.24,42.19,42.21,23250.0,28.6074,28.6277,28.5939,28.6074,23250.0
2015-03-04 10:45:00,42.21,42.21,42.11,42.13,26250.0,28.6074,28.6074,28.5396,28.5532,26250.0
2015-03-04 10:50:00,42.13,42.15,42.05,42.05,34950.0,28.5532,28.5667,28.499,28.499,34950.0
2015-03-04 10:55:00,42.06,42.07,42.01,42.05,34200.0,28.5058,28.5125,28.4719,28.499,34200.0
2015-03-04 11:00:00,42.05,42.07,42.03,42.06,36750.0,28.499,28.5125,28.4854,28.5058,36750.0
2015-03-04 11:05:00,42.05,42.07,42.02,42.05,30900.0,28.499,28.5125,28.4786,28.499,30900.0
2015-03-04 11:10:00,42.06,42.11,42.05,42.1,23400.0,28.5058,28.5396,28.499,28.5329,23400.0
2015-03-04 11:15:00,42.11,42.16,42.11,42.15,32100.0,28.5396,28.5735,28.5396,28.5667,32100.0
2015-03-04 11:20:00,42.15,42.17,42.1,42.11,21000.0,28.5667,28.5803,28.5329,28.5396,21000.0
2015-03-04 11:25:00,42.1,42.13,42.09,42.12,24300.0,28.5329,28.5532,28.5261,28.5464,24300.0
2015-03-04 11:30:00,42.13,42.23,42.12,42.21,30600.0,28.5532,28.621,28.5464,28.6074,30600.0
2015-03-04 11:35:00,42.2,42.21,42.17,42.19,76200.0,28.6006,28.6074,28.5803,28.5939,76200.0
2015-03-04 11:40:00,42.18,42.2,42.09,42.11,61050.0,28.5871,28.6006,28.5261,28.5396,61050.0
2015-03-04 11:45:00,42.11,42.12,42.03,42.03,19350.0,28.5396,28.5464,28.4854,28.4854,19350.0
2015-03-04 11:50:00,42.03,42.03,42.0,42.01,15750.0,28.4854,28.4854,28.4651,28.4719,15750.0
2015-03-04 11:55:00,42.01,42.01,41.97,41.99,22800.0,28.4719,28.4719,28.4448,28.4583,22800.0
2015-03-04 12:00:00,41.99,42.0,41.97,41.97,22950.0,28.4583,28.4651,28.4448,28.4448,22950.0
2015-03-04 12:05:00,41.97,41.97,41.93,41.94,26400.0,28.4448,28.4448,28.4176,28.4244,26400.0
2015-03-04 12:10:00,41.93,41.95,41.91,41.93,33750.0,28.4176,28.4312,28.4041,28.4176,33750.0
2015-03-04 12:15:00,41.93,41.95,41.9,41.91,41400.0,28.4176,28.4312,28.3973,28.4041,41400.0
2015-03-04 12:20:00,41.93,41.94,41.89,41.9,23850.0,28.4176,28.4244,28.3905,28.3973,23850.0
2015-03-04 12:25:00,41.91,41.91,41.85,41.86,35550.0,28.4041,28.4041,28.3634,28.3702,35550.0
2015-03-04 12:30:00,41.87,41.9,41.86,41.87,25200.0,28.377,28.3973,28.3702,28.377,25200.0
2015-03-04 12:35:00,41.87,41.88,41.82,41.84,35400.0,28.377,28.3838,28.3431,28.3566,35400.0
2015-03-04 12:40:00,41.84,41.89,41.84,41.87,41550.0,28.3566,28.3905,28.3566,28.377,41550.0
2015-03-04 12:45:00,41.87,41.91,41.85,41.89,52800.0,28.377,28.4041,28.3634,28.3905,52800.0
2015-03-04 12:50:00,41.89,41.95,41.88,41.94,52200.0,28.3905,28.4312,28.3838,28.4244,52200.0
2015-03-04 12:55:00,41.95,41.95,41.89,41.91,24000.0,28.4312,28.4312,28.3905,28.4041,24000.0
2015-03-04 13:00:00,41.91,41.97,41.91,41.97,20250.0,28.4041,28.4448,28.4041,28.4448,20250.0
2015-03-04 13:05:00,41.98,41.99,41.96,41.99,15150.0,28.4515,28.4583,28.438,28.4583,15150.0
2015-03-04 13:10:00,41.99,42.01,41.98,41.99,24750.0,28.4583,28.4719,28.4515,28.4583,24750.0
2015-03-04 13:15:00,41.99,42.01,41.98,42.0,29100.0,28.4583,28.4719,28.4515,28.4651,29100.0
2015-03-04 13:20:00,42.0,42.01,41.99,41.99,33600.0,28.4651,28.4719,28.4583,28.4583,33600.0
2015-03-04 13:25:00,41.99,42.0,41.98,41.99,18600.0,28.4583,28.4651,28.4515,28.4583,18600.0
2015-03-04 13:30:00,42.01,42.01,41.97,41.97,16950.0,28.4719,28.4719,28.4448,28.4448,16950.0
2015-03-04 13:35:00,41.97,42.01,41.97,41.98,19650.0,28.4448,28.4719,28.4448,28.4515,19650.0
2015-03-04 13:40:00,41.99,42.0,41.96,41.96,16350.0,28.4583,28.4651,28.438,28.438,16350.0
2015-03-04 13:45:00,41.96,41.98,41.93,41.94,18300.0,28.438,28.4515,28.4176,28.4244,18300.0
2015-03-04 13:50:00,41.93,41.93,41.89,41.9,20400.0,28.4176,28.4176,28.3905,28.3973,20400.0
2015-03-04 13:55:00,41.89,41.89,41.84,41.85,19350.0,28.3905,28.3905,28.3566,28.3634,19350.0
2015-03-04 14:00:00,41.85,41.89,41.84,41.87,23550.0,28.3634,28.3905,28.3566,28.377,23550.0
2015-03-04 14:05:00,41.86,41.87,41.83,41.85,28200.0,28.3702,28.377,28.3499,28.3634,28200.0
2015-03-04 14:10:00,41.85,41.86,41.75,41.76,42150.0,28.3634,28.3702,28.2957,28.3024,42150.0
2015-03-04 14:15:00,41.75,41.81,41.75,41.8,26700.0,28.2957,28.3363,28.2957,28.3295,26700.0
2015-03-04 14:20:00,41.81,41.81,41.76,41.76,24000.0,28.3363,28.3363,28.3024,28.3024,24000.0
2015-03-04 14:25:00,41.76,41.77,41.73,41.73,55800.0,28.3024,28.3092,28.2821,28.2821,55800.0
2015-03-04 14:30:00,41.74,41.9,41.73,41.89,60750.0,28.2889,28.3973,28.2821,28.3905,60750.0
2015-03-04 14:35:00,41.91,41.96,41.91,41.95,30450.0,28.4041,28.438,28.4041,28.4312,30450.0
2015-03-04 14:40:00,41.96,41.98,41.94,41.95,35250.0,28.438,28.4515,28.4244,28.4312,35250.0
2015-03-04 14:45:00,41.96,41.97,41.95,41.97,21000.0,28.438,28.4448,28.4312,28.4448,21000.0
2015-03-04 14:50:00,41.97,42.0,41.95,41.97,37650.0,28.4448,28.4651,28.4312,28.4448,37650.0
2015-03-04 14:55:00,41.97,41.99,41.95,41.97,24000.0,28.4448,28.4583,28.4312,28.4448,24000.0
2015-03-04 15:00:00,41.98,41.98,41.94,41.94,42450.0,28.4515,28.4515,28.4244,28.4244,42450.0
2015-03-04 15:05:00,41.93,41.94,41.9,41.92,37200.0,28.4176,28.4244,28.3973,28.4109,37200.0
2015-03-04 15:10:00,41.92,42.0,41.92,41.98,40200.0,28.4109,28.4651,28.4109,28.4515,40200.0
2015-03-04 15:15:00,41.97,42.03,41.97,41.98,50550.0,28.4448,28.4854,28.4448,28.4515,50550.0
2015-03-04 15:20:00,41.99,42.01,41.91,41.91,95400.0,28.4583,28.4719,28.4041,28.4041,95400.0
2015-03-04 15:25:00,41.91,41.91,41.85,41.88,56700.0,28.4041,28.4041,28.3634,28.3838,56700.0
2015-03-04 15:30:00,41.88,41.92,41.86,41.9,63150.0,28.3838,28.4109,28.3702,28.3973,63150.0
2015-03-04 15:35:00,41.9,41.9,41.83,41.83,41250.0,28.3973,28.3973,28.3499,28.3499,41250.0
2015-03-04 15:40:00,41.83,41.83,41.79,41.81,69450.0,28.3499,28.3499,28.3228,28.3363,69450.0
2015-03-04 15:45:00,41.81,41.83,41.8,41.81,70800.0,28.3363,28.3499,28.3295,28.3363,70800.0
2015-03-04 15:50:00,41.81,41.84,41.78,41.82,156000.0,28.3363,28.3566,28.316,28.3431,156000.0
2015-03-04 15:55:00,41.83,41.83,41.78,41.81,213450.0,28.3499,28.3499,28.316,28.3363,213450.0
2015-03-05 09:30:00,41.48,41.81,41.42,41.72,84450.0,28.1127,28.3363,28.072,28.2753,84450.0
2015-03-05 09:35:00,41.71,41.71,41.47,41.59,17250.0,28.2685,28.2685,28.1059,28.1872,17250.0
2015-03-05 09:40:00,41.59,41.65,41.53,41.59,28200.0,28.1872,28.2279,28.1465,28.1872,28200.0
2015-03-05 09:45:00,41.63,41.67,41.56,41.65,22650.0,28.2143,28.2414,28.1669,28.2279,22650.0
2015-03-05 09:50:00,41.65,41.69,41.61,41.63,17550.0,28.2279,28.255,28.2008,28.2143,17550.0
2015-03-05 09:55:00,41.65,41.7,41.65,41.68,10800.0,28.2279,28.2618,28.2279,28.2482,10800.0
2015-03-05 10:00:00,41.69,41.71,41.66,41.68,23100.0,28.255,28.2685,28.2347,28.2482,23100.0
2015-03-05 10:05:00,41.71,41.81,41.71,41.77,22350.0,28.2685,28.3363,28.2685,28.3092,22350.0
2015-03-05 10:10:00,41.78,41.8,41.73,41.74,36000.0,28.316,28.3295,28.2821,28.2889,36000.0
2015-03-05 10:15:00,41.74,41.75,41.6,41.6,35700.0,28.2889,28.2957,28.194,28.194,35700.0
2015-03-05 10:20:00,41.63,41.65,41.62,41.62,18600.0,28.2143,28.2279,28.2075,28.2075,18600.0
2015-03-05 10:25:00,41.62,41.66,41.61,41.64,8400.0,28.2075,28.2347,28.2008,28.2211,8400.0
2015-03-05 10:30:00,41.64,41.66,41.62,41.63,15450.0,28.2211,28.2347,28.2075,28.2143,15450.0
2015-03-05 10:35:00,41.63,41.71,41.63,41.67,15300.0,28.2143,28.2685,28.2143,28.2414,15300.0
2015-03-05 10:40:00,41.67,41.76,41.67,41.75,14550.0,28.2414,28.3024,28.2414,28.2957,14550.0
2015-03-05 10:45:00,41.77,41.79,41.75,41.79,14850.0,28.3092,28.3228,28.2957,28.3228,14850.0
2015-03-05 10:50:00,41.79,41.83,41.79,41.81,17250.0,28.3228,28.3499,28.3228,28.3363,17250.0
2015-03-05 10:55:00,41.8,41.85,41.8,41.83,9750.0,28.3295,28.3634,28.3295,28.3499,9750.0
2015-03-05 11:00:00,41.83,41.86,41.82,41.86,9900.0,28.3499,28.3702,28.3431,28.3702,9900.0
2015-03-05 11:05:00,41.86,41.87,41.78,41.79,17400.0,28.3702,28.377,28.316,28.3228,17400.0
2015-03-05 11:10:00,41.81,41.81,41.73,41.75,9300.0,28.3363,28.3363,28.2821,28.2957,9300.0
2015-03-05 11:15:00,41.75,41.75,41.69,41.71,13200.0,28.2957,28.2957,28.255,28.2685,13200.0
2015-03-05 11:20:00,41.72,41.77,41.72,41.77,20250.0,28.2753,28.3092,28.2753,28.3092,20250.0
2015-03-05 11:25:00,41.78,41.78,41.69,41.69,40650.0,28.316,28.316,28.255,28.255,40650.0
2015-03-05 11:30:00,41.7,41.74,41.69,41.74,14850.0,28.2618,28.2889,28.255,28.2889,14850.0
2015-03-05 11:35:00,41.76,41.83,41.76,41.79,13050.0,28.3024,28.3499,28.3024,28.3228,13050.0
2015-03-05 11:40:00,41.79,41.79,41.73,41.73,9900.0,28.3228,28.3228,28.2821,28.2821,9900.0
2015-03-05 11:45:00,41.73,41.76,41.72,41.76,8700.0,28.2821,28.3024,28.2753,28.3024,8700.0
2015-03-05 11:50:00,41.76,41.81,41.75,41.79,8250.0,28.3024,28.3363,28.2957,28.3228,8250.0
2015-03-05 11:55:00,41.78,41.79,41.75,41.76,5250.0,28.316,28.3228,28.2957,28.3024,5250.0
2015-03-05 12:00:00,41.77,41.77,41.73,41.76,10350.0,28.3092,28.3092,28.2821,28.3024,10350.0
2015-03-05 12:05:00,41.76,41.77,41.7,41.75,19050.0,28.3024,28.3092,28.2618,28.2957,19050.0
2015-03-05 12:10:00,41.76,41.8,41.76,41.77,13650.0,28.3024,28.3295,28.3024,28.3092,13650.0
2015-03-05 12:15:00,41.77,41.82,41.77,41.8,13950.0,28.3092,28.3431,28.3092,28.3295,13950.0
2015-03-05 12:20:00,41.79,41.8,41.77,41.78,12300.0,28.3228,28.3295,28.3092,28.316,12300.0
2015-03-05 12:25:00,41.79,41.79,41.76,41.77,11550.0,28.3228,28.3228,28.3024,28.3092,11550.0
2015-03-05 12:30:00,41.77,41.83,41.77,41.83,10800.0,28.3092,28.3499,28.3092,28.3499,10800.0
2015-03-05 12:35:00,41.82,41.84,41.81,41.84,8550.0,28.3431,28.3566,28.3363,28.3566,8550.0
2015-03-05 12:40:00,41.83,41.89,41.83,41.84,21300.0,28.3499,28.3905,28.3499,28.3566,21300.0
2015-03-05 12:45:00,41.85,41.87,41.82,41.85,20400.0,28.3634,28.377,28.3431,28.3634,20400.0
2015-03-05 12:50:00,41.85,41.86,41.79,41.79,63900.0,28.3634,28.3702,28.3228,28.3228,63900.0
2015-03-05 12:55:00,41.79,41.79,41.65,41.67,45450.0,28.3228,28.3228,28.2279,28.2414,45450.0
2015-03-05 13:00:00,41.67,41.72,41.66,41.67,12750.0,28.2414,28.2753,28.2347,28.2414,12750.0
2015-03-05 13:05:00,41.67,41.69,41.66,41.67,16800.0,28.2414,28.255,28.2347,28.2414,16800.0
2015-03-05 13:10:00,41.67,41.69,41.63,41.65,70200.0,28.2414,28.255,28.2143,28.2279,70200.0
2015-03-05 13:15:00,41.64,41.65,41.61,41.61,25350.0,28.2211,28.2279,28.2008,28.2008,25350.0
2015-03-05 13:20:00,41.62,41.65,41.6,41.63,15600.0,28.2075,28.2279,28.194,28.2143,15600.0
2015-03-05 13:25:00,41.63,41.66,41.61,41.62,28350.0,28.2143,28.2347,28.2008,28.2075,28350.0
2015-03-05 13:30:00,41.63,41.67,41.62,41.65,24600.0,28.2143,28.2414,28.2075,28.2279,24600.0
2015-03-05 13:35:00,41.63,41.7,41.63,41.7,14550.0,28.2143,28.2618,28.2143,28.2618,14550.0
2015-03-05 13:40:00,41.69,41.7,41.67,41.69,8700.0,28.255,28.2618,28.2414,28.255,8700.0
2015-03-05 13:45:00,41.69,41.69,41.67,41.68,17550.0,28.255,28.255,28.2414,28.2482,17550.0
2015-03-05 13:50:00,41.68,41.7,41.67,41.69,8850.0,28.2482,28.2618,28.2414,28.255,8850.0
2015-03-05 13:55:00,41.69,41.69,41.67,41.68,12750.0,28.255,28.255,28.2414,28.2482,12750.0
2015-03-05 14:00:00,41.69,41.69,41.63,41.66,24600.0,28.255,28.255,28.2143,28.2347,24600.0
2015-03-05 14:05:00,41.66,41.7,41.66,41.69,12150.0,28.2347,28.2618,28.2347,28.255,12150.0
2015-03-05 14:10:00,41.67,41.69,41.67,41.68,13050.0,28.2414,28.255,28.2414,28.2482,13050.0
2015-03-05 14:15:00,41.69,41.69,41.65,41.66,20400.0,28.255,28.255,28.2279,28.2347,20400.0
2015-03-05 14:20:00,41.67,41.67,41.63,41.65,15750.0,28.2414,28.2414,28.2143,28.2279,15750.0
2015-03-05 14:25:00,41.64,41.67,41.64,41.65,13050.0,28.2211,28.2414,28.2211,28.2279,13050.0
2015-03-05 14:30:00,41.67,41.67,41.65,41.65,12000.0,28.2414,28.2414,28.2279,28.2279,12000.0
2015-03-05 14:35:00,41.65,41.65,41.59,41.59,9450.0,28.2279,28.2279,28.1872,28.1872,9450.0
2015-03-05 14:40:00,41.6,41.66,41.59,41.62,15150.0,28.194,28.2347,28.1872,28.2075,15150.0
2015-03-05 14:45:00,41.62,41.65,41.61,41.64,10950.0,28.2075,28.2279,28.2008,28.2211,10950.0
2015-03-05 14:50:00,41.65,41.68,41.65,41.67,21000.0,28.2279,28.2482,28.2279,28.2414,21000.0
2015-03-05 14:55:00,41.67,41.68,41.64,41.66,8850.0,28.2414,28.2482,28.2211,28.2347,8850.0
2015-03-05 15:00:00,41.66,41.66,41.61,41.65,21150.0,28.2347,28.2347,28.2008,28.2279,21150.0
2015-03-05 15:05:00,41.66,41.7,41.63,41.65,96300.0,28.2347,28.2618,28.2143,28.2279,96300.0
2015-03-05 15:10:00,41.66,41.67,41.63,41.63,35700.0,28.2347,28.2414,28.2143,28.2143,35700.0
2015-03-05 15:15:00,41.63,41.66,41.63,41.65,22200.0,28.2143,28.2347,28.2143,28.2279,22200.0
2015-03-05 15:20:00,41.65,41.68,41.64,41.66,30150.0,28.2279,28.2482,28.2211,28.2347,30150.0
2015-03-05 15:25:00,41.67,41.67,41.63,41.66,26100.0,28.2414,28.2414,28.2143,28.2347,26100.0
2015-03-05 15:30:00,41.66,41.67,41.59,41.63,40200.0,28.2347,28.2414,28.1872,28.2143,40200.0
2015-03-05 15:35:00,41.63,41.67,41.62,41.65,48000.0,28.2143,28.2414,28.2075,28.2279,48000.0
2015-03-05 15:40:00,41.65,41.67,41.63,41.65,42300.0,28.2279,28.2414,28.2143,28.2279,42300.0
2015-03-05 15:45:00,41.65,41.66,41.62,41.63,75600.0,28.2279,28.2347,28.2075,28.2143,75600.0
2015-03-05 15:50:00,41.63,41.7,41.63,41.66,177450.0,28.2143,28.2618,28.2143,28.2347,177450.0
2015-03-05 15:55:00,41.67,41.67,41.63,41.63,173400.0,28.2414,28.2414,28.2143,28.2143,173400.0
2015-03-06 09:30:00,41.45,41.45,41.14,41.18,59400.0,28.0923,28.0923,27.8822,27.9093,59400.0
2015-03-06 09:35:00,41.21,41.48,41.21,41.45,55350.0,27.9297,28.1127,27.9297,28.0923,55350.0
2015-03-06 09:40:00,41.47,41.63,41.47,41.59,18750.0,28.1059,28.2143,28.1059,28.1872,18750.0
2015-03-06 09:45:00,41.6,41.67,41.59,41.65,46650.0,28.194,28.2414,28.1872,28.2279,46650.0
2015-03-06 09:50:00,41.63,41.63,41.55,41.63,31650.0,28.2143,28.2143,28.1601,28.2143,31650.0
2015-03-06 09:55:00,41.63,41.68,41.58,41.59,37650.0,28.2143,28.2482,28.1804,28.1872,37650.0
2015-03-06 10:00:00,41.59,41.61,41.5,41.51,40650.0,28.1872,28.2008,28.1262,28.133,40650.0
2015-03-06 10:05:00,41.51,41.52,41.46,41.47,21150.0,28.133,28.1398,28.0991,28.1059,21150.0
2015-03-06 10:10:00,41.47,41.5,41.39,41.44,24600.0,28.1059,28.1262,28.0517,28.0856,24600.0
2015-03-06 10:15:00,41.43,41.48,41.41,41.48,26700.0,28.0788,28.1127,28.0652,28.1127,26700.0
2015-03-06 10:20:00,41.48,41.5,41.45,41.45,17100.0,28.1127,28.1262,28.0923,28.0923,17100.0
2015-03-06 10:25:00,41.44,41.45,41.42,41.43,6600.0,28.0856,28.0923,28.072,28.0788,6600.0
2015-03-06 10:30:00,41.43,41.43,41.35,41.37,20100.0,28.0788,28.0788,28.0246,28.0381,20100.0
2015-03-06 10:35:00,41.37,41.38,41.31,41.32,14550.0,28.0381,28.0449,27.9974,28.0042,14550.0
2015-03-06 10:40:00,41.33,41.33,41.27,41.31,11250.0,28.011,28.011,27.9703,27.9974,11250.0
2015-03-06 10:45:00,41.33,41.35,41.29,41.31,14400.0,28.011,28.0246,27.9839,27.9974,14400.0
2015-03-06 10:50:00,41.31,41.33,41.27,41.29,17100.0,27.9974,28.011,27.9703,27.9839,17100.0
2015-03-06 10:55:00,41.29,41.33,41.24,41.27,17400.0,27.9839,28.011,27.95,27.9703,17400.0
2015-03-06 11:00:00,41.28,41.36,41.26,41.31,31800.0,27.9771,28.0313,27.9636,27.9974,31800.0
2015-03-06 11:05:00,41.31,41.31,41.2,41.2,15000.0,27.9974,27.9974,27.9229,27.9229,15000.0
2015-03-06 11:10:00,41.2,41.25,41.17,41.21,36150.0,27.9229,27.9568,27.9026,27.9297,36150.0
2015-03-06 11:15:00,41.2,41.21,41.15,41.17,22650.0,27.9229,27.9297,27.889,27.9026,22650.0
2015-03-06 11:20:00,41.18,41.22,41.18,41.22,3150.0,27.9093,27.9364,27.9093,27.9364,3150.0
2015-03-06 11:25:00,41.22,41.25,41.19,41.24,6000.0,27.9364,27.9568,27.9161,27.95,6000.0
2015-03-06 11:30:00,41.23,41.24,41.17,41.21,9600.0,27.9432,27.95,27.9026,27.9297,9600.0
2015-03-06 11:35:00,41.21,41.23,41.17,41.2,10350.0,27.9297,27.9432,27.9026,27.9229,10350.0
2015-03-06 11:40:00,41.2,41.25,41.17,41.18,19200.0,27.9229,27.9568,27.9026,27.9093,19200.0
2015-03-06 11:45:00,41.19,41.24,41.16,41.21,20400.0,27.9161,27.95,27.8958,27.9297,20400.0
2015-03-06 11:50:00,41.21,41.27,41.21,41.24,26550.0,27.9297,27.9703,27.9297,27.95,26550.0
2015-03-06 11:55:00,41.24,41.24,41.2,41.22,7800.0,27.95,27.95,27.9229,27.9364,7800.0
2015-03-06 12:00:00,41.23,41.27,41.21,41.27,5400.0,27.9432,27.9703,27.9297,27.9703,5400.0
2015-03-06 12:05:00,41.26,41.29,41.25,41.27,8850.0,27.9636,27.9839,27.9568,27.9703,8850.0
2015-03-06 12:10:00,41.27,41.27,41.23,41.26,7200.0,27.9703,27.9703,27.9432,27.9636,7200.0
2015-03-06 12:15:00,41.25,41.25,41.17,41.18,10350.0,27.9568,27.9568,27.9026,27.9093,10350.0
2015-03-06 12:20:00,41.17,41.17,41.11,41.14,9300.0,27.9026,27.9026,27.8619,27.8822,9300.0
2015-03-06 12:25:00,41.15,41.19,41.11,41.12,32250.0,27.889,27.9161,27.8619,27.8687,32250.0
2015-03-06 12:30:00,41.12,41.13,41.09,41.11,16800.0,27.8687,27.8755,27.8483,27.8619,16800.0
2015-03-06 12:35:00,41.12,41.13,41.09,41.12,20700.0,27.8687,27.8755,27.8483,27.8687,20700.0
2015-03-06 12:40:00,41.13,41.13,41.1,41.11,33750.0,27.8755,27.8755,27.8551,27.8619,33750.0
2015-03-06 12:45:00,41.1,41.15,41.1,41.13,21600.0,27.8551,27.889,27.8551,27.8755,21600.0
2015-03-06 12:50:00,41.13,41.15,41.09,41.09,22650.0,27.8755,27.889,27.8483,27.8483,22650.0
2015-03-06 12:55:00,41.09,41.11,41.03,41.05,27150.0,27.8483,27.8619,27.8077,27.8212,27150.0
2015-03-06 13:00:00,41.05,41.11,41.03,41.03,16650.0,27.8212,27.8619,27.8077,27.8077,16650.0
2015-03-06 13:05:00,41.05,41.08,41.01,41.04,18900.0,27.8212,27.8416,27.7941,27.8145,18900.0
2015-03-06 13:10:00,41.03,41.07,41.02,41.07,12000.0,27.8077,27.8348,27.8009,27.8348,12000.0
2015-03-06 13:15:00,41.09,41.13,41.09,41.09,31200.0,27.8483,27.8755,27.8483,27.8483,31200.0
2015-03-06 13:20:00,41.1,41.11,41.07,41.08,21900.0,27.8551,27.8619,27.8348,27.8416,21900.0
2015-03-06 13:25:00,41.08,41.15,41.07,41.15,14700.0,27.8416,27.889,27.8348,27.889,14700.0
2015-03-06 13:30:00,41.14,41.15,41.07,41.11,50850.0,27.8822,27.889,27.8348,27.8619,50850.0
2015-03-06 13:35:00,41.1,41.13,41.07,41.12,27000.0,27.8551,27.8755,27.8348,27.8687,27000.0
2015-03-06 13:40:00,41.13,41.13,41.06,41.08,14250.0,27.8755,27.8755,27.828,27.8416,14250.0
2015-03-06 13:45:00,41.07,41.09,41.04,41.09,21000.0,27.8348,27.8483,27.8145,27.8483,21000.0
2015-03-06 13:50:00,41.09,41.11,41.08,41.09,11250.0,27.8483,27.8619,27.8416,27.8483,11250.0
2015-03-06 13:55:00,41.1,41.11,41.08,41.1,14850.0,27.8551,27.8619,27.8416,27.8551,14850.0
2015-03-06 14:00:00,41.1,41.18,41.09,41.17,16800.0,27.8551,27.9093,27.8483,27.9026,16800.0
2015-03-06 14:05:00,41.17,41.23,41.17,41.22,24600.0,27.9026,27.9432,27.9026,27.9364,24600.0
2015-03-06 14:10:00,41.21,41.24,41.21,41.23,11400.0,27.9297,27.95,27.9297,27.9432,11400.0
2015-03-06 14:15:00,41.23,41.24,41.19,41.2,20250.0,27.9432,27.95,27.9161,27.9229,20250.0
2015-03-06 14:20:00,41.19,41.2,41.08,41.13,24750.0,27.9161,27.9229,27.8416,27.8755,24750.0
2015-03-06 14:25:00,41.13,41.13,41.11,41.11,14550.0,27.8755,27.8755,27.8619,27.8619,14550.0
2015-03-06 14:30:00,41.11,41.15,41.11,41.14,21300.0,27.8619,27.889,27.8619,27.8822,21300.0
2015-03-06 14:35:00,41.15,41.15,41.03,41.03,19650.0,27.889,27.889,27.8077,27.8077,19650.0
2015-03-06 14:40:00,41.03,41.06,41.01,41.04,9150.0,27.8077,27.828,27.7941,27.8145,9150.0
2015-03-06 14:45:00,41.04,41.08,41.04,41.08,18150.0,27.8145,27.8416,27.8145,27.8416,18150.0
2015-03-06 14:50:00,41.08,41.08,41.03,41.06,31950.0,27.8416,27.8416,27.8077,27.828,31950.0
2015-03-06 14:55:00,41.06,41.07,41.03,41.04,10950.0,27.828,27.8348,27.8077,27.8145,10950.0
2015-03-06 15:00:00,41.03,41.09,41.03,41.08,54000.0,27.8077,27.8483,27.8077,27.8416,54000.0
2015-03-06 15:05:00,41.08,41.09,41.05,41.07,47100.0,27.8416,27.8483,27.8212,27.8348,47100.0
2015-03-06 15:10:00,41.08,41.08,41.01,41.05,28500.0,27.8416,27.8416,27.7941,27.8212,28500.0
2015-03-06 15:15:00,41.07,41.09,41.05,41.09,25350.0,27.8348,27.8483,27.8212,27.8483,25350.0
2015-03-06 15:20:00,41.11,41.13,41.09,41.13,21900.0,27.8619,27.8755,27.8483,27.8755,21900.0
2015-03-06 15:25:00,41.13,41.15,41.05,41.07,35400.0,27.8755,27.889,27.8212,27.8348,35400.0
2015-03-06 15:30:00,41.07,41.11,41.03,41.06,56550.0,27.8348,27.8619,27.8077,27.828,56550.0
2015-03-06 15:35:00,41.06,41.07,41.02,41.04,46650.0,27.828,27.8348,27.8009,27.8145,46650.0
2015-03-06 15:40:00,41.03,41.07,41.01,41.03,36000.0,27.8077,27.8348,27.7941,27.8077,36000.0
2015-03-06 15:45:00,41.03,41.07,41.03,41.05,49800.0,27.8077,27.8348,27.8077,27.8212,49800.0
2015-03-06 15:50:00,41.05,41.09,41.03,41.08,86100.0,27.8212,27.8483,27.8077,27.8416,86100.0
2015-03-06 15:55:00,41.08,41.11,41.05,41.11,164400.0,27.8416,27.8619,27.8212,27.8619,164400.0
2015-03-09 09:30:00,41.11,41.33,41.1,41.28,29100.0,27.8619,28.011,27.8551,27.9771,29100.0
2015-03-09 09:35:00,41.26,41.37,41.25,41.33,36750.0,27.9636,28.0381,27.9568,28.011,36750.0
2015-03-09 09:40:00,41.31,41.4,41.3,41.37,21000.0,27.9974,28.0584,27.9907,28.0381,21000.0
2015-03-09 09:45:00,41.37,41.43,41.3,41.37,64950.0,28.0381,28.0788,27.9907,28.0381,64950.0
2015-03-09 09:50:00,41.37,41.39,41.21,41.31,27750.0,28.0381,28.0517,27.9297,27.9974,27750.0
2015-03-09 09:55:00,41.31,41.32,41.25,41.25,15000.0,27.9974,28.0042,27.9568,27.9568,15000.0
2015-03-09 10:00:00,41.25,41.37,41.24,41.35,44700.0,27.9568,28.0381,27.95,28.0246,44700.0
2015-03-09 10:05:00,41.37,41.41,41.33,41.39,26700.0,28.0381,28.0652,28.011,28.0517,26700.0
2015-03-09 10:10:00,41.39,41.43,41.37,41.37,23100.0,28.0517,28.0788,28.0381,28.0381,23100.0
2015-03-09 10:15:00,41.36,41.39,41.35,41.38,18600.0,28.0313,28.0517,28.0246,28.0449,18600.0
2015-03-09 10:20:00,41.37,41.41,41.37,41.37,32400.0,28.0381,28.0652,28.0381,28.0381,32400.0
2015-03-09 10:25:00,41.37,41.37,41.31,41.34,13200.0,28.0381,28.0381,27.9974,28.0178,13200.0
2015-03-09 10:30:00,41.34,41.39,41.31,41.34,49500.0,28.0178,28.0517,27.9974,28.0178,49500.0
2015-03-09 10:35:00,41.35,41.35,41.3,41.3,23100.0,28.0246,28.0246,27.9907,27.9907,23100.0
2015-03-09 10:40:00,41.3,41.35,41.29,41.3,89250.0,27.9907,28.0246,27.9839,27.9907,89250.0
2015-03-09 10:45:00,41.28,41.35,41.27,41.35,22200.0,27.9771,28.0246,27.9703,28.0246,22200.0
2015-03-09 10:50:00,41.34,41.37,41.33,41.34,38700.0,28.0178,28.0381,28.011,28.0178,38700.0
2015-03-09 10:55:00,41.34,41.35,41.31,41.31,14100.0,28.0178,28.0246,27.9974,27.9974,14100.0
2015-03-09 11:00:00,41.31,41.35,41.31,41.33,19650.0,27.9974,28.0246,27.9974,28.011,19650.0
2015-03-09 11:05:00,41.33,41.36,41.32,41.35,15000.0,28.011,28.0313,28.0042,28.0246,15000.0
2015-03-09 11:10:00,41.35,41.37,41.32,41.32,36600.0,28.0246,28.0381,28.0042,28.0042,36600.0
2015-03-09 11:15:00,41.32,41.33,41.29,41.3,27600.0,28.0042,28.011,27.9839,27.9907,27600.0
2015-03-09 11:20:00,41.31,41.31,41.27,41.28,8700.0,27.9974,27.9974,27.9703,27.9771,8700.0
2015-03-09 11:25:00,41.29,41.35,41.27,41.33,15750.0,27.9839,28.0246,27.9703,28.011,15750.0
2015-03-09 11:30:00,41.33,41.35,41.31,41.33,10800.0,28.011,28.0246,27.9974,28.011,10800.0
2015-03-09 11:35:00,41.33,41.33,41.31,41.32,6600.0,28.011,28.011,27.9974,28.0042,6600.0
2015-03-09 11:40:00,41.32,41.35,41.32,41.33,12000.0,28.0042,28.0246,28.0042,28.011,12000.0
2015-03-09 11:45:00,41.33,41.34,41.31,41.34,9900.0,28.011,28.0178,27.9974,28.0178,9900.0
2015-03-09 11:50:00,41.34,41.34,41.3,41.32,7800.0,28.0178,28.0178,27.9907,28.0042,7800.0
2015-03-09 11:55:00,41.31,41.31,41.29,41.29,7650.0,27.9974,27.9974,27.9839,27.9839,7650.0
2015-03-09 12:00:00,41.29,41.31,41.28,41.31,10200.0,27.9839,27.9974,27.9771,27.9974,10200.0
2015-03-09 12:05:00,41.3,41.33,41.3,41.33,10500.0,27.9907,28.011,27.9907,28.011,10500.0
2015-03-09 12:10:00,41.33,41.33,41.32,41.33,7350.0,28.011,28.011,28.0042,28.011,7350.0
2015-03-09 12:15:00,41.33,41.34,41.31,41.34,15150.0,28.011,28.0178,27.9974,28.0178,15150.0
2015-03-09 12:20:00,41.34,41.38,41.33,41.38,8550.0,28.0178,28.0449,28.011,28.0449,8550.0
2015-03-09 12:25:00,41.38,41.38,41.31,41.32,9600.0,28.0449,28.0449,27.9974,28.0042,9600.0
2015-03-09 12:30:00,41.33,41.36,41.33,41.34,45900.0,28.011,28.0313,28.011,28.0178,45900.0
2015-03-09 12:35:00,41.35,41.37,41.33,41.33,20550.0,28.0246,28.0381,28.011,28.011,20550.0
2015-03-09 12:40:00,41.34,41.36,41.32,41.32,18900.0,28.0178,28.0313,28.0042,28.0042,18900.0
2015-03-09 12:45:00,41.33,41.35,41.32,41.35,16050.0,28.011,28.0246,28.0042,28.0246,16050.0
2015-03-09 12:50:00,41.35,41.35,41.33,41.34,28800.0,28.0246,28.0246,28.011,28.0178,28800.0
2015-03-09 12:55:00,41.34,41.36,41.33,41.35,25800.0,28.0178,28.0313,28.011,28.0246,25800.0
2015-03-09 13:00:00,41.35,41.37,41.33,41.33,31950.0,28.0246,28.0381,28.011,28.011,31950.0
2015-03-09 13:05:00,41.33,41.34,41.31,41.32,10500.0,28.011,28.0178,27.9974,28.0042,10500.0
2015-03-09 13:10:00,41.33,41.35,41.31,41.33,13050.0,28.011,28.0246,27.9974,28.011,13050.0
2015-03-09 13:15:00,41.33,41.36,41.33,41.33,22050.0,28.011,28.0313,28.011,28.011,22050.0
2015-03-09 13:20:00,41.33,41.39,41.33,41.39,70200.0,28.011,28.0517,28.011,28.0517,70200.0
2015-03-09 13:25:00,41.39,41.39,41.33,41.35,55950.0,28.0517,28.0517,28.011,28.0246,55950.0
2015-03-09 13:30:00,41.35,41.45,41.35,41.45,15450.0,28.0246,28.0923,28.0246,28.0923,15450.0
2015-03-09 13:35:00,41.45,41.48,41.45,41.45,49650.0,28.0923,28.1127,28.0923,28.0923,49650.0
2015-03-09 13:40:00,41.47,41.49,41.45,41.47,23100.0,28.1059,28.1194,28.0923,28.1059,23100.0
2015-03-09 13:45:00,41.48,41.49,41.47,41.49,10950.0,28.1127,28.1194,28.1059,28.1194,10950.0
2015-03-09 13:50:00,41.49,41.5,41.47,41.47,16350.0,28.1194,28.1262,28.1059,28.1059,16350.0
2015-03-09 13:55:00,41.48,41.49,41.46,41.47,27900.0,28.1127,28.1194,28.0991,28.1059,27900.0
2015-03-09 14:00:00,41.48,41.48,41.44,41.46,28950.0,28.1127,28.1127,28.0856,28.0991,28950.0
2015-03-09 14:05:00,41.47,41.5,41.46,41.49,12750.0,28.1059,28.1262,28.0991,28.1194,12750.0
2015-03-09 14:10:00,41.49,41.51,41.48,41.5,20550.0,28.1194,28.133,28.1127,28.1262,20550.0
2015-03-09 14:15:00,41.49,41.51,41.47,41.5,12750.0,28.1194,28.133,28.1059,28.1262,12750.0
2015-03-09 14:20:00,41.5,41.53,41.49,41.52,15000.0,28.1262,28.1465,28.1194,28.1398,15000.0
2015-03-09 14:25:00,41.52,41.57,41.48,41.5,104400.0,28.1398,28.1737,28.1127,28.1262,104400.0
2015-03-09 14:30:00,41.51,41.51,41.47,41.47,15150.0,28.133,28.133,28.1059,28.1059,15150.0
2015-03-09 14:35:00,41.48,41.49,41.46,41.49,29100.0,28.1127,28.1194,28.0991,28.1194,29100.0
2015-03-09 14:40:00,41.49,41.52,41.45,41.51,17100.0,28.1194,28.1398,28.0923,28.133,17100.0
2015-03-09 14:45:00,41.51,41.53,41.48,41.52,15000.0,28.133,28.1465,28.1127,28.1398,15000.0
2015-03-09 14:50:00,41.52,41.55,41.52,41.53,12900.0,28.1398,28.1601,28.1398,28.1465,12900.0
2015-03-09 14:55:00,41.53,41.56,41.52,41.52,22350.0,28.1465,28.1669,28.1398,28.1398,22350.0
2015-03-09 15:00:00,41.51,41.55,41.51,41.53,16350.0,28.133,28.1601,28.133,28.1465,16350.0
2015-03-09 15:05:00,41.52,41.55,41.49,41.55,21000.0,28.1398,28.1601,28.1194,28.1601,21000.0
2015-03-09 15:10:00,41.56,41.56,41.49,41.51,24000.0,28.1669,28.1669,28.1194,28.133,24000.0
2015-03-09 15:15:00,41.52,41.53,41.48,41.48,16500.0,28.1398,28.1465,28.1127,28.1127,16500.0
2015-03-09 15:20:00,41.48,41.51,41.47,41.47,23850.0,28.1127,28.133,28.1059,28.1059,23850.0
2015-03-09 15:25:00,41.48,41.52,41.47,41.49,27000.0,28.1127,28.1398,28.1059,28.1194,27000.0
2015-03-09 15:30:00,41.5,41.53,41.49,41.53,26250.0,28.1262,28.1465,28.1194,28.1465,26250.0
2015-03-09 15:35:00,41.53,41.53,41.51,41.52,26850.0,28.1465,28.1465,28.133,28.1398,26850.0
2015-03-09 15:40:00,41.52,41.53,41.47,41.48,41100.0,28.1398,28.1465,28.1059,28.1127,41100.0
2015-03-09 15:45:00,41.49,41.53,41.49,41.52,41100.0,28.1194,28.1465,28.1194,28.1398,41100.0
2015-03-09 15:50:00,41.53,41.55,41.49,41.5,126450.0,28.1465,28.1601,28.1194,28.1262,126450.0
2015-03-09 15:55:00,41.51,41.51,41.49,41.51,183600.0,28.133,28.133,28.1194,28.133,183600.0
2015-03-10 09:30:00,40.99,41.08,40.85,41.03,37050.0,27.7806,27.8416,27.6857,27.8077,37050.0
2015-03-10 09:35:00,41.05,41.15,41.05,41.07,7800.0,27.8212,27.889,27.8212,27.8348,7800.0
2015-03-10 09:40:00,41.04,41.11,41.01,41.04,10950.0,27.8145,27.8619,27.7941,27.8145,10950.0
2015-03-10 09:45:00,41.05,41.07,41.0,41.07,4350.0,27.8212,27.8348,27.7873,27.8348,4350.0
2015-03-10 09:50:00,40.99,41.13,40.94,41.13,4800.0,27.7806,27.8755,27.7467,27.8755,4800.0
2015-03-10 09:55:00,41.11,41.12,40.95,41.01,6300.0,27.8619,27.8687,27.7535,27.7941,6300.0
2015-03-10 10:00:00,40.98,40.99,40.92,40.95,7950.0,27.7738,27.7806,27.7331,27.7535,7950.0
2015-03-10 10:05:00,40.99,40.99,40.93,40.99,10800.0,27.7806,27.7806,27.7399,27.7806,10800.0
2015-03-10 10:10:00,41.01,41.02,40.92,40.95,18300.0,27.7941,27.8009,27.7331,27.7535,18300.0
2015-03-10 10:15:00,40.94,40.94,40.88,40.9,15600.0,27.7467,27.7467,27.706,27.7196,15600.0
2015-03-10 10:20:00,40.92,40.93,40.87,40.89,10350.0,27.7331,27.7399,27.6992,27.7128,10350.0
2015-03-10 10:25:00,40.91,40.93,40.79,40.87,14850.0,27.7263,27.7399,27.645,27.6992,14850.0
2015-03-10 10:30:00,40.87,40.89,40.83,40.85,22500.0,27.6992,27.7128,27.6721,27.6857,22500.0
2015-03-10 10:35:00,40.85,40.88,40.82,40.88,16500.0,27.6857,27.706,27.6654,27.706,16500.0
2015-03-10 10:40:00,40.87,40.91,40.86,40.89,8850.0,27.6992,27.7263,27.6925,27.7128,8850.0
2015-03-10 10:45:00,40.91,40.93,40.9,40.93,9600.0,27.7263,27.7399,27.7196,27.7399,9600.0
2015-03-10 10:50:00,40.95,40.99,40.94,40.97,4950.0,27.7535,27.7806,27.7467,27.767,4950.0
2015-03-10 10:55:00,40.98,40.99,40.93,40.93,12600.0,27.7738,27.7806,27.7399,27.7399,12600.0
2015-03-10 11:00:00,40.92,41.0,40.92,40.99,9600.0,27.7331,27.7873,27.7331,27.7806,9600.0
2015-03-10 11:05:00,40.97,40.98,40.95,40.95,8400.0,27.767,27.7738,27.7535,27.7535,8400.0
2015-03-10 11:10:00,40.96,40.96,40.92,40.93,12300.0,27.7602,27.7602,27.7331,27.7399,12300.0
2015-03-10 11:15:00,40.95,40.96,40.92,40.93,27750.0,27.7535,27.7602,27.7331,27.7399,27750.0
2015-03-10 11:20:00,40.94,40.97,40.91,40.91,19800.0,27.7467,27.767,27.7263,27.7263,19800.0
2015-03-10 11:25:00,40.91,40.96,40.9,40.91,13350.0,27.7263,27.7602,27.7196,27.7263,13350.0
2015-03-10 11:30:00,40.91,40.92,40.87,40.87,13050.0,27.7263,27.7331,27.6992,27.6992,13050.0
2015-03-10 11:35:00,40.89,40.89,40.83,40.83,13050.0,27.7128,27.7128,27.6721,27.6721,13050.0
2015-03-10 11:40:00,40.84,40.87,40.81,40.83,17250.0,27.6789,27.6992,27.6586,27.6721,17250.0
2015-03-10 11:45:00,40.81,40.81,40.75,40.75,11400.0,27.6586,27.6586,27.6179,27.6179,11400.0
2015-03-10 11:50:00,40.77,40.79,40.75,40.75,13950.0,27.6315,27.645,27.6179,27.6179,13950.0
2015-03-10 11:55:00,40.74,40.79,40.71,40.73,16500.0,27.6111,27.645,27.5908,27.6044,16500.0
2015-03-10 12:00:00,40.71,40.72,40.67,40.7,10950.0,27.5908,27.5976,27.5637,27.584,10950.0
2015-03-10 12:05:00,40.71,40.74,40.66,40.72,45900.0,27.5908,27.6111,27.5569,27.5976,45900.0
2015-03-10 12:10:00,40.75,40.77,40.73,40.73,9000.0,27.6179,27.6315,27.6044,27.6044,9000.0
2015-03-10 12:15:00,40.75,40.76,40.7,40.74,13650.0,27.6179,27.6247,27.584,27.6111,13650.0
2015-03-10 12:20:00,40.73,40.75,40.65,40.65,10500.0,27.6044,27.6179,27.5501,27.5501,10500.0
2015-03-10 12:25:00,40.66,40.72,40.65,40.69,16200.0,27.5569,27.5976,27.5501,27.5772,16200.0
2015-03-10 12:30:00,40.67,40.69,40.64,40.65,14700.0,27.5637,27.5772,27.5434,27.5501,14700.0
2015-03-10 12:35:00,40.66,40.71,40.64,40.71,10950.0,27.5569,27.5908,27.5434,27.5908,10950.0
2015-03-10 12:40:00,40.71,40.72,40.68,40.68,22200.0,27.5908,27.5976,27.5705,27.5705,22200.0
2015-03-10 12:45:00,40.68,40.69,40.61,40.62,22350.0,27.5705,27.5772,27.523,27.5298,22350.0
2015-03-10 12:50:00,40.61,40.63,40.59,40.6,16200.0,27.523,27.5366,27.5095,27.5163,16200.0
2015-03-10 12:55:00,40.6,40.65,40.57,40.57,22950.0,27.5163,27.5501,27.4959,27.4959,22950.0
2015-03-10 13:00:00,40.58,40.6,40.56,40.59,17400.0,27.5027,27.5163,27.4891,27.5095,17400.0
2015-03-10 13:05:00,40.58,40.61,40.54,40.55,18450.0,27.5027,27.523,27.4756,27.4824,18450.0
2015-03-10 13:10:00,40.54,40.55,40.51,40.51,27300.0,27.4756,27.4824,27.4553,27.4553,27300.0
2015-03-10 13:15:00,40.51,40.53,40.48,40.53,18450.0,27.4553,27.4688,27.4349,27.4688,18450.0
2015-03-10 13:20:00,40.54,40.58,40.52,40.55,41250.0,27.4756,27.5027,27.462,27.4824,41250.0
2015-03-10 13:25:00,40.57,40.58,40.53,40.53,41400.0,27.4959,27.5027,27.4688,27.4688,41400.0
2015-03-10 13:30:00,40.53,40.57,40.53,40.55,14250.0,27.4688,27.4959,27.4688,27.4824,14250.0
2015-03-10 13:35:00,40.56,40.6,40.53,40.53,18900.0,27.4891,27.5163,27.4688,27.4688,18900.0
2015-03-10 13:40:00,40.53,40.56,40.51,40.55,19950.0,27.4688,27.4891,27.4553,27.4824,19950.0
2015-03-10 13:45:00,40.55,40.58,40.53,40.57,16650.0,27.4824,27.5027,27.4688,27.4959,16650.0
2015-03-10 13:50:00,40.57,40.58,40.54,40.54,19800.0,27.4959,27.5027,27.4756,27.4756,19800.0
2015-03-10 13:55:00,40.55,40.55,40.51,40.53,30450.0,27.4824,27.4824,27.4553,27.4688,30450.0
2015-03-10 14:00:00,40.51,40.54,40.51,40.54,14700.0,27.4553,27.4756,27.4553,27.4756,14700.0
2015-03-10 14:05:00,40.55,40.58,40.55,40.57,14400.0,27.4824,27.5027,27.4824,27.4959,14400.0
2015-03-10 14:10:00,40.55,40.57,40.49,40.49,22350.0,27.4824,27.4959,27.4417,27.4417,22350.0
2015-03-10 14:15:00,40.51,40.51,40.46,40.47,33300.0,27.4553,27.4553,27.4214,27.4281,33300.0
2015-03-10 14:20:00,40.47,40.47,40.42,40.43,20400.0,27.4281,27.4281,27.3943,27.401,20400.0
2015-03-10 14:25:00,40.44,40.48,40.43,40.46,8400.0,27.4078,27.4349,27.401,27.4214,8400.0
2015-03-10 14:30:00,40.46,40.51,40.45,40.49,20100.0,27.4214,27.4553,27.4146,27.4417,20100.0
2015-03-10 14:35:00,40.5,40.51,40.45,40.46,19950.0,27.4485,27.4553,27.4146,27.4214,19950.0
2015-03-10 14:40:00,40.46,40.49,40.43,40.49,18000.0,27.4214,27.4417,27.401,27.4417,18000.0
2015-03-10 14:45:00,40.5,40.54,40.47,40.47,21750.0,27.4485,27.4756,27.4281,27.4281,21750.0
2015-03-10 14:50:00,40.49,40.5,40.45,40.46,14850.0,27.4417,27.4485,27.4146,27.4214,14850.0
2015-03-10 14:55:00,40.45,40.49,40.45,40.46,10650.0,27.4146,27.4417,27.4146,27.4214,10650.0
2015-03-10 15:00:00,40.46,40.51,40.43,40.46,35100.0,27.4214,27.4553,27.401,27.4214,35100.0
2015-03-10 15:05:00,40.47,40.5,40.44,40.48,32100.0,27.4281,27.4485,27.4078,27.4349,32100.0
2015-03-10 15:10:00,40.49,40.51,40.47,40.47,21000.0,27.4417,27.4553,27.4281,27.4281,21000.0
2015-03-10 15:15:00,40.47,40.55,40.47,40.53,36750.0,27.4281,27.4824,27.4281,27.4688,36750.0
2015-03-10 15:20:00,40.55,40.56,40.53,40.54,22800.0,27.4824,27.4891,27.4688,27.4756,22800.0
2015-03-10 15:25:00,40.55,40.55,40.47,40.49,48750.0,27.4824,27.4824,27.4281,27.4417,48750.0
2015-03-10 15:30:00,40.49,40.49,40.45,40.49,28350.0,27.4417,27.4417,27.4146,27.4417,28350.0
2015-03-10 15:35:00,40.47,40.5,40.43,40.45,50100.0,27.4281,27.4485,27.401,27.4146,50100.0
2015-03-10 15:40:00,40.45,40.5,40.43,40.45,28350.0,27.4146,27.4485,27.401,27.4146,28350.0
2015-03-10 15:45:00,40.45,40.47,40.43,40.45,36300.0,27.4146,27.4281,27.401,27.4146,36300.0
2015-03-10 15:50:00,40.43,40.43,40.37,40.39,188250.0,27.401,27.401,27.3604,27.3739,188250.0
2015-03-10 15:55:00,40.39,40.39,40.33,40.36,168450.0,27.3739,27.3739,27.3333,27.3536,168450.0
2015-03-11 09:30:00,40.27,40.41,40.23,40.31,54150.0,27.2926,27.3875,27.2655,27.3197,54150.0
2015-03-11 09:35:00,40.33,40.35,40.18,40.24,26700.0,27.3333,27.3468,27.2316,27.2723,26700.0
2015-03-11 09:40:00,40.26,40.36,40.21,40.33,42150.0,27.2858,27.3536,27.2519,27.3333,42150.0
2015-03-11 09:45:00,40.33,40.41,40.3,40.38,42000.0,27.3333,27.3875,27.3129,27.3671,42000.0
2015-03-11 09:50:00,40.4,40.41,40.23,40.24,113700.0,27.3807,27.3875,27.2655,27.2723,113700.0
2015-03-11 09:55:00,40.22,40.4,40.22,40.4,28800.0,27.2587,27.3807,27.2587,27.3807,28800.0
2015-03-11 10:00:00,40.38,40.46,40.36,40.45,61500.0,27.3671,27.4214,27.3536,27.4146,61500.0
2015-03-11 10:05:00,40.45,40.51,40.45,40.5,20550.0,27.4146,27.4553,27.4146,27.4485,20550.0
2015-03-11 10:10:00,40.51,40.51,40.39,40.39,34950.0,27.4553,27.4553,27.3739,27.3739,34950.0
2015-03-11 10:15:00,40.41,40.45,40.4,40.42,8550.0,27.3875,27.4146,27.3807,27.3943,8550.0
2015-03-11 10:20:00,40.42,40.43,40.36,40.37,26250.0,27.3943,27.401,27.3536,27.3604,26250.0
2015-03-11 10:25:00,40.39,40.45,40.37,40.45,33000.0,27.3739,27.4146,27.3604,27.4146,33000.0
2015-03-11 10:30:00,40.44,40.47,40.4,40.41,63600.0,27.4078,27.4281,27.3807,27.3875,63600.0
2015-03-11 10:35:00,40.4,40.42,40.37,40.39,7500.0,27.3807,27.3943,27.3604,27.3739,7500.0
2015-03-11 10:40:00,40.39,40.41,40.33,40.36,42900.0,27.3739,27.3875,27.3333,27.3536,42900.0
2015-03-11 10:45:00,40.36,40.44,40.35,40.43,15450.0,27.3536,27.4078,27.3468,27.401,15450.0
2015-03-11 10:50:00,40.42,40.42,40.38,40.4,10800.0,27.3943,27.3943,27.3671,27.3807,10800.0
2015-03-11 10:55:00,40.4,40.4,40.37,40.37,19800.0,27.3807,27.3807,27.3604,27.3604,19800.0
2015-03-11 11:00:00,40.37,40.44,40.37,40.44,11400.0,27.3604,27.4078,27.3604,27.4078,11400.0
2015-03-11 11:05:00,40.42,40.45,40.41,40.45,14250.0,27.3943,27.4146,27.3875,27.4146,14250.0
2015-03-11 11:10:00,40.45,40.51,40.45,40.51,36900.0,27.4146,27.4553,27.4146,27.4553,36900.0
2015-03-11 11:15:00,40.5,40.57,40.5,40.53,47250.0,27.4485,27.4959,27.4485,27.4688,47250.0
2015-03-11 11:20:00,40.53,40.53,40.45,40.46,66300.0,27.4688,27.4688,27.4146,27.4214,66300.0
2015-03-11 11:25:00,40.46,40.51,40.43,40.47,57300.0,27.4214,27.4553,27.401,27.4281,57300.0
2015-03-11 11:30:00,40.46,40.53,40.43,40.51,113550.0,27.4214,27.4688,27.401,27.4553,113550.0
2015-03-11 11:35:00,40.52,40.55,40.44,40.47,74550.0,27.462,27.4824,27.4078,27.4281,74550.0
2015-03-11 11:40:00,40.47,40.59,40.46,40.58,45300.0,27.4281,27.5095,27.4214,27.5027,45300.0
2015-03-11 11:45:00,40.59,40.62,40.59,40.61,12000.0,27.5095,27.5298,27.5095,27.523,12000.0
2015-03-11 11:50:00,40.6,40.63,40.57,40.63,9450.0,27.5163,27.5366,27.4959,27.5366,9450.0
2015-03-11 11:55:00,40.62,40.65,40.61,40.65,7650.0,27.5298,27.5501,27.523,27.5501,7650.0
2015-03-11 12:00:00,40.64,40.65,40.62,40.62,9750.0,27.5434,27.5501,27.5298,27.5298,9750.0
2015-03-11 12:05:00,40.61,40.61,40.58,40.58,7200.0,27.523,27.523,27.5027,27.5027,7200.0
2015-03-11 12:10:00,40.58,40.65,40.57,40.65,27450.0,27.5027,27.5501,27.4959,27.5501,27450.0
2015-03-11 12:15:00,40.65,40.66,40.63,40.64,16050.0,27.5501,27.5569,27.5366,27.5434,16050.0
2015-03-11 12:20:00,40.63,40.63,40.57,40.58,3750.0,27.5366,27.5366,27.4959,27.5027,3750.0
2015-03-11 12:25:00,40.57,40.59,40.55,40.59,8550.0,27.4959,27.5095,27.4824,27.5095,8550.0
2015-03-11 12:30:00,40.58,40.61,40.57,40.6,6600.0,27.5027,27.523,27.4959,27.5163,6600.0
2015-03-11 12:35:00,40.61,40.61,40.57,40.61,5700.0,27.523,27.523,27.4959,27.523,5700.0
2015-03-11 12:40:00,40.62,40.63,40.61,40.61,10950.0,27.5298,27.5366,27.523,27.523,10950.0
2015-03-11 12:45:00,40.61,40.65,40.61,40.65,17100.0,27.523,27.5501,27.523,27.5501,17100.0
2015-03-11 12:50:00,40.65,40.71,40.65,40.71,11400.0,27.5501,27.5908,27.5501,27.5908,11400.0
2015-03-11 12:55:00,40.71,40.71,40.69,40.71,14400.0,27.5908,27.5908,27.5772,27.5908,14400.0
2015-03-11 13:00:00,40.71,40.71,40.63,40.64,12600.0,27.5908,27.5908,27.5366,27.5434,12600.0
2015-03-11 13:05:00,40.63,40.64,40.61,40.63,5250.0,27.5366,27.5434,27.523,27.5366,5250.0
2015-03-11 13:10:00,40.63,40.63,40.61,40.62,6450.0,27.5366,27.5366,27.523,27.5298,6450.0
2015-03-11 13:15:00,40.62,40.65,40.61,40.62,13050.0,27.5298,27.5501,27.523,27.5298,13050.0
2015-03-11 13:20:00,40.61,40.63,40.61,40.63,8100.0,27.523,27.5366,27.523,27.5366,8100.0
2015-03-11 13:25:00,40.62,40.67,40.62,40.66,13650.0,27.5298,27.5637,27.5298,27.5569,13650.0
2015-03-11 13:30:00,40.65,40.65,40.61,40.63,10350.0,27.5501,27.5501,27.523,27.5366,10350.0
2015-03-11 13:35:00,40.61,40.65,40.61,40.61,35850.0,27.523,27.5501,27.523,27.523,35850.0
2015-03-11 13:40:00,40.6,40.61,40.55,40.57,12600.0,27.5163,27.523,27.4824,27.4959,12600.0
2015-03-11 13:45:00,40.58,40.58,40.53,40.53,15450.0,27.5027,27.5027,27.4688,27.4688,15450.0
2015-03-11 13:50:00,40.53,40.56,40.53,40.56,17850.0,27.4688,27.4891,27.4688,27.4891,17850.0
2015-03-11 13:55:00,40.56,40.59,40.55,40.59,14250.0,27.4891,27.5095,27.4824,27.5095,14250.0
2015-03-11 14:00:00,40.57,40.63,40.57,40.62,15600.0,27.4959,27.5366,27.4959,27.5298,15600.0
2015-03-11 14:05:00,40.62,40.67,40.62,40.66,24450.0,27.5298,27.5637,27.5298,27.5569,24450.0
2015-03-11 14:10:00,40.65,40.67,40.63,40.63,9000.0,27.5501,27.5637,27.5366,27.5366,9000.0
2015-03-11 14:15:00,40.64,40.71,40.63,40.67,21300.0,27.5434,27.5908,27.5366,27.5637,21300.0
2015-03-11 14:20:00,40.67,40.69,40.63,40.64,12150.0,27.5637,27.5772,27.5366,27.5434,12150.0
2015-03-11 14:25:00,40.64,40.71,40.63,40.66,32250.0,27.5434,27.5908,27.5366,27.5569,32250.0
2015-03-11 14:30:00,40.67,40.69,40.65,40.66,29550.0,27.5637,27.5772,27.5501,27.5569,29550.0
2015-03-11 14:35:00,40.66,40.71,40.66,40.7,20550.0,27.5569,27.5908,27.5569,27.584,20550.0
2015-03-11 14:40:00,40.7,40.71,40.61,40.61,17250.0,27.584,27.5908,27.523,27.523,17250.0
2015-03-11 14:45:00,40.62,40.66,40.61,40.64,21150.0,27.5298,27.5569,27.523,27.5434,21150.0
2015-03-11 14:50:00,40.65,40.67,40.64,40.66,19800.0,27.5501,27.5637,27.5434,27.5569,19800.0
2015-03-11 14:55:00,40.65,40.72,40.65,40.71,39000.0,27.5501,27.5976,27.5501,27.5908,39000.0
2015-03-11 15:00:00,40.71,40.71,40.65,40.67,40050.0,27.5908,27.5908,27.5501,27.5637,40050.0
2015-03-11 15:05:00,40.66,40.67,40.63,40.63,26850.0,27.5569,27.5637,27.5366,27.5366,26850.0
2015-03-11 15:10:00,40.63,40.63,40.6,40.61,17550.0,27.5366,27.5366,27.5163,27.523,17550.0
2015-03-11 15:15:00,40.61,40.66,40.6,40.66,22950.0,27.523,27.5569,27.5163,27.5569,22950.0
2015-03-11 15:20:00,40.66,40.67,40.61,40.61,22650.0,27.5569,27.5637,27.523,27.523,22650.0
2015-03-11 15:25:00,40.61,40.64,40.59,40.59,31950.0,27.523,27.5434,27.5095,27.5095,31950.0
2015-03-11 15:30:00,40.59,40.6,40.55,40.57,34050.0,27.5095,27.5163,27.4824,27.4959,34050.0
2015-03-11 15:35:00,40.56,40.58,40.55,40.57,30750.0,27.4891,27.5027,27.4824,27.4959,30750.0
2015-03-11 15:40:00,40.57,40.62,40.55,40.61,36900.0,27.4959,27.5298,27.4824,27.523,36900.0
2015-03-11 15:45:00,40.61,40.62,40.58,40.6,32850.0,27.523,27.5298,27.5027,27.5163,32850.0
2015-03-11 15:50:00,40.6,40.65,40.57,40.63,107850.0,27.5163,27.5501,27.4959,27.5366,107850.0
2015-03-11 15:55:00,40.63,40.71,40.63,40.67,252300.0,27.5366,27.5908,27.5366,27.5637,252300.0
2015-03-12 09:30:00,40.95,41.15,40.9,41.13,38550.0,27.7535,27.889,27.7196,27.8755,38550.0
2015-03-12 09:35:00,41.13,41.21,41.09,41.21,13500.0,27.8755,27.9297,27.8483,27.9297,13500.0
2015-03-12 09:40:00,41.2,41.29,41.15,41.25,14400.0,27.9229,27.9839,27.889,27.9568,14400.0
2015-03-12 09:45:00,41.24,41.24,41.15,41.21,7650.0,27.95,27.95,27.889,27.9297,7650.0
2015-03-12 09:50:00,41.23,41.26,41.21,41.21,19950.0,27.9432,27.9636,27.9297,27.9297,19950.0
2015-03-12 09:55:00,41.2,41.2,41.09,41.11,17400.0,27.9229,27.9229,27.8483,27.8619,17400.0
2015-03-12 10:00:00,41.11,41.13,41.06,41.07,5250.0,27.8619,27.8755,27.828,27.8348,5250.0
2015-03-12 10:05:00,41.07,41.11,41.04,41.07,11850.0,27.8348,27.8619,27.8145,27.8348,11850.0
2015-03-12 10:10:00,41.06,41.06,41.01,41.03,12150.0,27.828,27.828,27.7941,27.8077,12150.0
2015-03-12 10:15:00,41.01,41.03,40.9,40.9,9150.0,27.7941,27.8077,27.7196,27.7196,9150.0
2015-03-12 10:20:00,40.93,41.05,40.92,41.05,14250.0,27.7399,27.8212,27.7331,27.8212,14250.0
2015-03-12 10:25:00,41.05,41.12,41.04,41.11,18600.0,27.8212,27.8687,27.8145,27.8619,18600.0
2015-03-12 10:30:00,41.1,41.18,41.08,41.15,20850.0,27.8551,27.9093,27.8416,27.889,20850.0
2015-03-12 10:35:00,41.15,41.15,41.1,41.1,32250.0,27.889,27.889,27.8551,27.8551,32250.0
2015-03-12 10:40:00,41.11,41.12,41.05,41.07,12300.0,27.8619,27.8687,27.8212,27.8348,12300.0
2015-03-12 10:45:00,41.06,41.07,41.04,41.05,8250.0,27.828,27.8348,27.8145,27.8212,8250.0
2015-03-12 10:50:00,41.06,41.11,41.05,41.08,11550.0,27.828,27.8619,27.8212,27.8416,11550.0
2015-03-12 10:55:00,41.09,41.17,41.09,41.17,18450.0,27.8483,27.9026,27.8483,27.9026,18450.0
2015-03-12 11:00:00,41.17,41.21,41.17,41.2,22650.0,27.9026,27.9297,27.9026,27.9229,22650.0
2015-03-12 11:05:00,41.2,41.23,41.19,41.21,11400.0,27.9229,27.9432,27.9161,27.9297,11400.0
2015-03-12 11:10:00,41.21,41.27,41.2,41.25,14250.0,27.9297,27.9703,27.9229,27.9568,14250.0
2015-03-12 11:15:00,41.27,41.34,41.27,41.34,15600.0,27.9703,28.0178,27.9703,28.0178,15600.0
2015-03-12 11:20:00,41.34,41.39,41.33,41.37,18450.0,28.0178,28.0517,28.011,28.0381,18450.0
2015-03-12 11:25:00,41.36,41.41,41.35,41.35,27900.0,28.0313,28.0652,28.0246,28.0246,27900.0
2015-03-12 11:30:00,41.37,41.39,41.37,41.38,17100.0,28.0381,28.0517,28.0381,28.0449,17100.0
2015-03-12 11:35:00,41.37,41.41,41.37,41.4,21000.0,28.0381,28.0652,28.0381,28.0584,21000.0
2015-03-12 11:40:00,41.39,41.42,41.38,41.41,14700.0,28.0517,28.072,28.0449,28.0652,14700.0
2015-03-12 11:45:00,41.42,41.43,41.39,41.41,11700.0,28.072,28.0788,28.0517,28.0652,11700.0
2015-03-12 11:50:00,41.39,41.43,41.39,41.39,12000.0,28.0517,28.0788,28.0517,28.0517,12000.0
2015-03-12 11:55:00,41.39,41.44,41.39,41.43,34200.0,28.0517,28.0856,28.0517,28.0788,34200.0
2015-03-12 12:00:00,41.43,41.43,41.39,41.41,11850.0,28.0788,28.0788,28.0517,28.0652,11850.0
2015-03-12 12:05:00,41.41,41.46,41.41,41.43,14700.0,28.0652,28.0991,28.0652,28.0788,14700.0
2015-03-12 12:10:00,41.42,41.46,41.42,41.45,12300.0,28.072,28.0991,28.072,28.0923,12300.0
2015-03-12 12:15:00,41.45,41.49,41.44,41.47,19200.0,28.0923,28.1194,28.0856,28.1059,19200.0
2015-03-12 12:20:00,41.46,41.47,41.41,41.45,19350.0,28.0991,28.1059,28.0652,28.0923,19350.0
2015-03-12 12:25:00,41.45,41.5,41.44,41.49,17700.0,28.0923,28.1262,28.0856,28.1194,17700.0
2015-03-12 12:30:00,41.49,41.51,41.48,41.51,10500.0,28.1194,28.133,28.1127,28.133,10500.0
2015-03-12 12:35:00,41.5,41.51,41.47,41.47,4200.0,28.1262,28.133,28.1059,28.1059,4200.0
2015-03-12 12:40:00,41.47,41.47,41.39,41.41,23850.0,28.1059,28.1059,28.0517,28.0652,23850.0
2015-03-12 12:45:00,41.41,41.44,41.41,41.43,12900.0,28.0652,28.0856,28.0652,28.0788,12900.0
2015-03-12 12:50:00,41.43,41.48,41.43,41.45,11550.0,28.0788,28.1127,28.0788,28.0923,11550.0
2015-03-12 12:55:00,41.45,41.45,41.42,41.43,8700.0,28.0923,28.0923,28.072,28.0788,8700.0
2015-03-12 13:00:00,41.42,41.44,41.41,41.43,3600.0,28.072,28.0856,28.0652,28.0788,3600.0
2015-03-12 13:05:00,41.43,41.45,41.41,41.45,5400.0,28.0788,28.0923,28.0652,28.0923,5400.0
2015-03-12 13:10:00,41.46,41.47,41.43,41.43,9600.0,28.0991,28.1059,28.0788,28.0788,9600.0
2015-03-12 13:15:00,41.45,41.45,41.41,41.43,6450.0,28.0923,28.0923,28.0652,28.0788,6450.0
2015-03-12 13:20:00,41.41,41.41,41.39,41.4,5850.0,28.0652,28.0652,28.0517,28.0584,5850.0
2015-03-12 13:25:00,41.4,41.4,41.34,41.35,6750.0,28.0584,28.0584,28.0178,28.0246,6750.0
2015-03-12 13:30:00,41.35,41.35,41.32,41.34,6750.0,28.0246,28.0246,28.0042,28.0178,6750.0
2015-03-12 13:35:00,41.35,41.37,41.35,41.35,5700.0,28.0246,28.0381,28.0246,28.0246,5700.0
2015-03-12 13:40:00,41.34,41.38,41.34,41.37,9000.0,28.0178,28.0449,28.0178,28.0381,9000.0
2015-03-12 13:45:00,41.37,41.37,41.35,41.35,5400.0,28.0381,28.0381,28.0246,28.0246,5400.0
2015-03-12 13:50:00,41.36,41.39,41.36,41.39,5550.0,28.0313,28.0517,28.0313,28.0517,5550.0
2015-03-12 13:55:00,41.38,41.39,41.37,41.38,9450.0,28.0449,28.0517,28.0381,28.0449,9450.0
2015-03-12 14:00:00,41.4,41.41,41.37,41.39,10200.0,28.0584,28.0652,28.0381,28.0517,10200.0
2015-03-12 14:05:00,41.41,41.43,41.39,41.41,6750.0,28.0652,28.0788,28.0517,28.0652,6750.0
2015-03-12 14:10:00,41.42,41.45,41.42,41.45,6750.0,28.072,28.0923,28.072,28.0923,6750.0
2015-03-12 14:15:00,41.44,41.45,41.42,41.42,6750.0,28.0856,28.0923,28.072,28.072,6750.0
2015-03-12 14:20:00,41.42,41.42,41.39,41.39,7350.0,28.072,28.072,28.0517,28.0517,7350.0
2015-03-12 14:25:00,41.39,41.4,41.35,41.36,10050.0,28.0517,28.0584,28.0246,28.0313,10050.0
2015-03-12 14:30:00,41.36,41.37,41.33,41.34,11400.0,28.0313,28.0381,28.011,28.0178,11400.0
2015-03-12 14:35:00,41.35,41.35,41.33,41.35,15600.0,28.0246,28.0246,28.011,28.0246,15600.0
2015-03-12 14:40:00,41.34,41.35,41.31,41.35,18450.0,28.0178,28.0246,27.9974,28.0246,18450.0
2015-03-12 14:45:00,41.35,41.36,41.32,41.33,11550.0,28.0246,28.0313,28.0042,28.011,11550.0
2015-03-12 14:50:00,41.33,41.39,41.33,41.37,12300.0,28.011,28.0517,28.011,28.0381,12300.0
2015-03-12 14:55:00,41.38,41.44,41.37,41.41,14850.0,28.0449,28.0856,28.0381,28.0652,14850.0
2015-03-12 15:00:00,41.43,41.47,41.42,41.47,8550.0,28.0788,28.1059,28.072,28.1059,8550.0
2015-03-12 15:05:00,41.48,41.51,41.47,41.47,10200.0,28.1127,28.133,28.1059,28.1059,10200.0
2015-03-12 15:10:00,41.47,41.49,41.47,41.48,9150.0,28.1059,28.1194,28.1059,28.1127,9150.0
2015-03-12 15:15:00,41.47,41.52,41.47,41.51,25650.0,28.1059,28.1398,28.1059,28.133,25650.0
2015-03-12 15:20:00,41.49,41.53,41.49,41.52,10350.0,28.1194,28.1465,28.1194,28.1398,10350.0
2015-03-12 15:25:00,41.52,41.54,41.5,41.53,29850.0,28.1398,28.1533,28.1262,28.1465,29850.0
2015-03-12 15:30:00,41.52,41.55,41.51,41.54,35550.0,28.1398,28.1601,28.133,28.1533,35550.0
2015-03-12 15:35:00,41.53,41.57,41.53,41.55,35250.0,28.1465,28.1737,28.1465,28.1601,35250.0
2015-03-12 15:40:00,41.55,41.57,41.54,41.55,26100.0,28.1601,28.1737,28.1533,28.1601,26100.0
2015-03-12 15:45:00,41.55,41.58,41.53,41.57,33300.0,28.1601,28.1804,28.1465,28.1737,33300.0
2015-03-12 15:50:00,41.58,41.61,41.57,41.58,61050.0,28.1804,28.2008,28.1737,28.1804,61050.0
2015-03-12 15:55:00,41.58,41.6,41.55,41.57,81300.0,28.1804,28.194,28.1601,28.1737,81300.0
2015-03-13 09:30:00,41.36,41.62,41.27,41.28,48150.0,28.0313,28.2075,27.9703,27.9771,48150.0
2015-03-13 09:35:00,41.29,41.33,41.21,41.24,30150.0,27.9839,28.011,27.9297,27.95,30150.0
2015-03-13 09:40:00,41.23,41.23,41.09,41.13,22050.0,27.9432,27.9432,27.8483,27.8755,22050.0
2015-03-13 09:45:00,41.15,41.25,41.12,41.23,5700.0,27.889,27.9568,27.8687,27.9432,5700.0
2015-03-13 09:50:00,41.24,41.24,41.08,41.11,14550.0,27.95,27.95,27.8416,27.8619,14550.0
2015-03-13 09:55:00,41.11,41.13,41.03,41.06,11400.0,27.8619,27.8755,27.8077,27.828,11400.0
2015-03-13 10:00:00,41.07,41.09,40.97,40.98,21150.0,27.8348,27.8483,27.767,27.7738,21150.0
2015-03-13 10:05:00,40.96,40.98,40.91,40.92,17250.0,27.7602,27.7738,27.7263,27.7331,17250.0
2015-03-13 10:10:00,40.91,41.03,40.91,41.03,15900.0,27.7263,27.8077,27.7263,27.8077,15900.0
2015-03-13 10:15:00,41.02,41.07,41.01,41.05,7500.0,27.8009,27.8348,27.7941,27.8212,7500.0
2015-03-13 10:20:00,41.06,41.07,40.97,40.99,11250.0,27.828,27.8348,27.767,27.7806,11250.0
2015-03-13 10:25:00,41.0,41.0,40.95,40.97,16200.0,27.7873,27.7873,27.7535,27.767,16200.0
2015-03-13 10:30:00,40.97,41.03,40.96,41.03,14250.0,27.767,27.8077,27.7602,27.8077,14250.0
2015-03-13 10:35:00,41.03,41.07,41.01,41.07,9300.0,27.8077,27.8348,27.7941,27.8348,9300.0
2015-03-13 10:40:00,41.08,41.14,41.08,41.1,84900.0,27.8416,27.8822,27.8416,27.8551,84900.0
2015-03-13 10:45:00,41.09,41.12,41.04,41.04,9450.0,27.8483,27.8687,27.8145,27.8145,9450.0
2015-03-13 10:50:00,41.03,41.03,40.89,40.89,16500.0,27.8077,27.8077,27.7128,27.7128,16500.0
2015-03-13 10:55:00,40.9,40.92,40.84,40.85,25950.0,27.7196,27.7331,27.6789,27.6857,25950.0
2015-03-13 11:00:00,40.85,40.9,40.82,40.89,28200.0,27.6857,27.7196,27.6654,27.7128,28200.0
2015-03-13 11:05:00,40.88,40.9,40.85,40.89,13500.0,27.706,27.7196,27.6857,27.7128,13500.0
2015-03-13 11:10:00,40.89,40.97,40.89,40.95,11250.0,27.7128,27.767,27.7128,27.7535,11250.0
2015-03-13 11:15:00,40.96,40.96,40.91,40.93,6750.0,27.7602,27.7602,27.7263,27.7399,6750.0
2015-03-13 11:20:00,40.93,40.93,40.87,40.89,9000.0,27.7399,27.7399,27.6992,27.7128,9000.0
2015-03-13 11:25:00,40.89,40.89,40.79,40.81,14250.0,27.7128,27.7128,27.645,27.6586,14250.0
2015-03-13 11:30:00,40.81,40.83,40.73,40.75,13650.0,27.6586,27.6721,27.6044,27.6179,13650.0
2015-03-13 11:35:00,40.77,40.81,40.75,40.78,11250.0,27.6315,27.6586,27.6179,27.6382,11250.0
2015-03-13 11:40:00,40.79,40.8,40.77,40.79,6300.0,27.645,27.6518,27.6315,27.645,6300.0
2015-03-13 11:45:00,40.79,40.79,40.71,40.73,18000.0,27.645,27.645,27.5908,27.6044,18000.0
2015-03-13 11:50:00,40.73,40.85,40.73,40.83,16650.0,27.6044,27.6857,27.6044,27.6721,16650.0
2015-03-13 11:55:00,40.83,40.9,40.81,40.9,19650.0,27.6721,27.7196,27.6586,27.7196,19650.0
2015-03-13 12:00:00,40.89,40.89,40.82,40.84,7800.0,27.7128,27.7128,27.6654,27.6789,7800.0
2015-03-13 12:05:00,40.85,40.89,40.85,40.89,6750.0,27.6857,27.7128,27.6857,27.7128,6750.0
2015-03-13 12:10:00,40.88,40.91,40.85,40.86,9750.0,27.706,27.7263,27.6857,27.6925,9750.0
2015-03-13 12:15:00,40.87,40.87,40.81,40.83,6300.0,27.6992,27.6992,27.6586,27.6721,6300.0
2015-03-13 12:20:00,40.84,40.87,40.82,40.83,7650.0,27.6789,27.6992,27.6654,27.6721,7650.0
2015-03-13 12:25:00,40.83,40.85,40.81,40.85,6900.0,27.6721,27.6857,27.6586,27.6857,6900.0
2015-03-13 12:30:00,40.86,40.94,40.85,40.94,13950.0,27.6925,27.7467,27.6857,27.7467,13950.0
2015-03-13 12:35:00,40.95,40.99,40.92,40.93,27000.0,27.7535,27.7806,27.7331,27.7399,27000.0
2015-03-13 12:40:00,40.92,40.94,40.92,40.94,6600.0,27.7331,27.7467,27.7331,27.7467,6600.0
2015-03-13 12:45:00,40.93,40.93,40.89,40.89,13050.0,27.7399,27.7399,27.7128,27.7128,13050.0
2015-03-13 12:50:00,40.9,40.91,40.85,40.87,24450.0,27.7196,27.7263,27.6857,27.6992,24450.0
2015-03-13 12:55:00,40.88,40.94,40.88,40.91,8700.0,27.706,27.7467,27.706,27.7263,8700.0
2015-03-13 13:00:00,40.9,40.91,40.88,40.9,13950.0,27.7196,27.7263,27.706,27.7196,13950.0
2015-03-13 13:05:00,40.88,40.95,40.88,40.93,30600.0,27.706,27.7535,27.706,27.7399,30600.0
2015-03-13 13:10:00,40.92,40.93,40.9,40.91,7500.0,27.7331,27.7399,27.7196,27.7263,7500.0
2015-03-13 13:15:00,40.91,40.91,40.87,40.89,8250.0,27.7263,27.7263,27.6992,27.7128,8250.0
2015-03-13 13:20:00,40.89,40.9,40.84,40.85,12750.0,27.7128,27.7196,27.6789,27.6857,12750.0
2015-03-13 13:25:00,40.85,40.86,40.79,40.79,9750.0,27.6857,27.6925,27.645,27.645,9750.0
2015-03-13 13:30:00,40.79,40.83,40.79,40.81,14400.0,27.645,27.6721,27.645,27.6586,14400.0
2015-03-13 13:35:00,40.81,40.91,40.81,40.91,22050.0,27.6586,27.7263,27.6586,27.7263,22050.0
2015-03-13 13:40:00,40.91,40.94,40.91,40.91,18900.0,27.7263,27.7467,27.7263,27.7263,18900.0
2015-03-13 13:45:00,40.91,40.96,40.9,40.95,20250.0,27.7263,27.7602,27.7196,27.7535,20250.0
2015-03-13 13:50:00,40.94,41.01,40.94,41.0,19950.0,27.7467,27.7941,27.7467,27.7873,19950.0
2015-03-13 13:55:00,41.0,41.0,40.94,40.98,15750.0,27.7873,27.7873,27.7467,27.7738,15750.0
2015-03-13 14:00:00,40.99,40.99,40.95,40.98,19050.0,27.7806,27.7806,27.7535,27.7738,19050.0
2015-03-13 14:05:00,40.98,40.98,40.91,40.91,10950.0,27.7738,27.7738,27.7263,27.7263,10950.0
2015-03-13 14:10:00,40.91,40.93,40.9,40.91,18750.0,27.7263,27.7399,27.7196,27.7263,18750.0
2015-03-13 14:15:00,40.91,40.97,40.91,40.97,11250.0,27.7263,27.767,27.7263,27.767,11250.0
2015-03-13 14:20:00,40.97,40.98,40.94,40.98,14550.0,27.767,27.7738,27.7467,27.7738,14550.0
2015-03-13 14:25:00,40.97,41.02,40.95,41.02,10200.0,27.767,27.8009,27.7535,27.8009,10200.0
2015-03-13 14:30:00,41.03,41.03,40.99,41.03,17100.0,27.8077,27.8077,27.7806,27.8077,17100.0
2015-03-13 14:35:00,41.02,41.02,40.96,40.96,18600.0,27.8009,27.8009,27.7602,27.7602,18600.0
2015-03-13 14:40:00,40.96,40.97,40.93,40.97,16200.0,27.7602,27.767,27.7399,27.767,16200.0
2015-03-13 14:45:00,40.96,41.02,40.96,41.0,17100.0,27.7602,27.8009,27.7602,27.7873,17100.0
2015-03-13 14:50:00,41.0,41.04,41.0,41.01,16650.0,27.7873,27.8145,27.7873,27.7941,16650.0
2015-03-13 14:55:00,40.99,41.07,40.97,41.07,17400.0,27.7806,27.8348,27.767,27.8348,17400.0
2015-03-13 15:00:00,41.06,41.06,40.99,41.01,21450.0,27.828,27.828,27.7806,27.7941,21450.0
2015-03-13 15:05:00,41.0,41.01,40.99,41.01,23250.0,27.7873,27.7941,27.7806,27.7941,23250.0
2015-03-13 15:10:00,41.01,41.02,40.98,41.0,14550.0,27.7941,27.8009,27.7738,27.7873,14550.0
2015-03-13 15:15:00,41.01,41.05,40.98,40.99,25650.0,27.7941,27.8212,27.7738,27.7806,25650.0
2015-03-13 15:20:00,40.99,41.01,40.96,41.01,25800.0,27.7806,27.7941,27.7602,27.7941,25800.0
2015-03-13 15:25:00,41.01,41.06,40.99,41.06,16500.0,27.7941,27.828,27.7806,27.828,16500.0
2015-03-13 15:30:00,41.07,41.08,41.0,41.01,22950.0,27.8348,27.8416,27.7873,27.7941,22950.0
2015-03-13 15:35:00,41.02,41.08,41.01,41.07,22500.0,27.8009,27.8416,27.7941,27.8348,22500.0
2015-03-13 15:40:00,41.07,41.16,41.07,41.07,33300.0,27.8348,27.8958,27.8348,27.8348,33300.0
2015-03-13 15:45:00,41.07,41.11,41.07,41.1,33750.0,27.8348,27.8619,27.8348,27.8551,33750.0
2015-03-13 15:50:00,41.09,41.19,41.09,41.19,74700.0,27.8483,27.9161,27.8483,27.9161,74700.0
2015-03-13 15:55:00,41.19,41.23,41.13,41.15,108150.0,27.9161,27.9432,27.8755,27.889,108150.0
2015-03-16 09:30:00,41.41,41.61,41.41,41.53,32850.0,28.0652,28.2008,28.0652,28.1465,32850.0
2015-03-16 09:35:00,41.59,41.63,41.42,41.42,10650.0,28.1872,28.2143,28.072,28.072,10650.0
2015-03-16 09:40:00,41.45,41.59,41.43,41.57,31350.0,28.0923,28.1872,28.0788,28.1737,31350.0
2015-03-16 09:45:00,41.55,41.69,41.51,41.69,15150.0,28.1601,28.255,28.133,28.255,15150.0
2015-03-16 09:50:00,41.69,41.8,41.67,41.67,23250.0,28.255,28.3295,28.2414,28.2414,23250.0
2015-03-16 09:55:00,41.68,41.68,41.61,41.61,10800.0,28.2482,28.2482,28.2008,28.2008,10800.0
2015-03-16 10:00:00,41.59,41.62,41.55,41.55,10500.0,28.1872,28.2075,28.1601,28.1601,10500.0
2015-03-16 10:05:00,41.53,41.57,41.51,41.51,9900.0,28.1465,28.1737,28.133,28.133,9900.0
2015-03-16 10:10:00,41.53,41.55,41.51,41.53,9600.0,28.1465,28.1601,28.133,28.1465,9600.0
2015-03-16 10:15:00,41.52,41.55,41.49,41.55,11550.0,28.1398,28.1601,28.1194,28.1601,11550.0
2015-03-16 10:20:00,41.55,41.57,41.49,41.49,9450.0,28.1601,28.1737,28.1194,28.1194,9450.0
2015-03-16 10:25:00,41.48,41.51,41.47,41.5,7950.0,28.1127,28.133,28.1059,28.1262,7950.0
2015-03-16 10:30:00,41.53,41.53,41.49,41.49,5550.0,28.1465,28.1465,28.1194,28.1194,5550.0
2015-03-16 10:35:00,41.49,41.55,41.49,41.55,15750.0,28.1194,28.1601,28.1194,28.1601,15750.0
2015-03-16 10:40:00,41.53,41.54,41.5,41.51,10200.0,28.1465,28.1533,28.1262,28.133,10200.0
2015-03-16 10:45:00,41.52,41.56,41.52,41.54,10800.0,28.1398,28.1669,28.1398,28.1533,10800.0
2015-03-16 10:50:00,41.54,41.58,41.54,41.56,5100.0,28.1533,28.1804,28.1533,28.1669,5100.0
2015-03-16 10:55:00,41.55,41.57,41.55,41.57,5850.0,28.1601,28.1737,28.1601,28.1737,5850.0
2015-03-16 11:00:00,41.57,41.59,41.54,41.58,14400.0,28.1737,28.1872,28.1533,28.1804,14400.0
2015-03-16 11:05:00,41.57,41.6,41.56,41.57,8700.0,28.1737,28.194,28.1669,28.1737,8700.0
2015-03-16 11:10:00,41.57,41.6,41.55,41.58,16800.0,28.1737,28.194,28.1601,28.1804,16800.0
2015-03-16 11:15:00,41.59,41.59,41.55,41.55,7200.0,28.1872,28.1872,28.1601,28.1601,7200.0
2015-03-16 11:20:00,41.55,41.61,41.55,41.61,8400.0,28.1601,28.2008,28.1601,28.2008,8400.0
2015-03-16 11:25:00,41.61,41.64,41.58,41.59,12600.0,28.2008,28.2211,28.1804,28.1872,12600.0
2015-03-16 11:30:00,41.61,41.63,41.59,41.61,6900.0,28.2008,28.2143,28.1872,28.2008,6900.0
2015-03-16 11:35:00,41.59,41.61,41.59,41.6,5850.0,28.1872,28.2008,28.1872,28.194,5850.0
2015-03-16 11:40:00,41.59,41.66,41.59,41.65,21600.0,28.1872,28.2347,28.1872,28.2279,21600.0
2015-03-16 11:45:00,41.66,41.71,41.65,41.7,18150.0,28.2347,28.2685,28.2279,28.2618,18150.0
2015-03-16 11:50:00,41.7,41.71,41.69,41.69,6150.0,28.2618,28.2685,28.255,28.255,6150.0
2015-03-16 11:55:00,41.7,41.71,41.68,41.69,9300.0,28.2618,28.2685,28.2482,28.255,9300.0
2015-03-16 12:00:00,41.69,41.71,41.68,41.69,10650.0,28.255,28.2685,28.2482,28.255,10650.0
2015-03-16 12:05:00,41.69,41.71,41.67,41.68,5550.0,28.255,28.2685,28.2414,28.2482,5550.0
2015-03-16 12:10:00,41.67,41.69,41.64,41.65,6150.0,28.2414,28.255,28.2211,28.2279,6150.0
2015-03-16 12:15:00,41.65,41.65,41.61,41.61,5100.0,28.2279,28.2279,28.2008,28.2008,5100.0
2015-03-16 12:20:00,41.6,41.6,41.55,41.57,7050.0,28.194,28.194,28.1601,28.1737,7050.0
2015-03-16 12:25:00,41.55,41.57,41.55,41.56,4200.0,28.1601,28.1737,28.1601,28.1669,4200.0
2015-03-16 12:30:00,41.55,41.56,41.53,41.53,3150.0,28.1601,28.1669,28.1465,28.1465,3150.0
2015-03-16 12:35:00,41.54,41.55,41.52,41.55,9000.0,28.1533,28.1601,28.1398,28.1601,9000.0
2015-03-16 12:40:00,41.55,41.55,41.51,41.51,6450.0,28.1601,28.1601,28.133,28.133,6450.0
2015-03-16 12:45:00,41.51,41.52,41.49,41.49,8550.0,28.133,28.1398,28.1194,28.1194,8550.0
2015-03-16 12:50:00,41.49,41.5,41.47,41.48,6450.0,28.1194,28.1262,28.1059,28.1127,6450.0
2015-03-16 12:55:00,41.47,41.49,41.45,41.45,8100.0,28.1059,28.1194,28.0923,28.0923,8100.0
2015-03-16 13:00:00,41.45,41.47,41.42,41.43,10800.0,28.0923,28.1059,28.072,28.0788,10800.0
2015-03-16 13:05:00,41.43,41.47,41.42,41.47,7800.0,28.0788,28.1059,28.072,28.1059,7800.0
2015-03-16 13:10:00,41.47,41.51,41.47,41.51,5400.0,28.1059,28.133,28.1059,28.133,5400.0
2015-03-16 13:15:00,41.51,41.51,41.48,41.48,3900.0,28.133,28.133,28.1127,28.1127,3900.0
2015-03-16 13:20:00,41.47,41.51,41.47,41.5,5700.0,28.1059,28.133,28.1059,28.1262,5700.0
2015-03-16 13:25:00,41.49,41.51,41.49,41.5,5250.0,28.1194,28.133,28.1194,28.1262,5250.0
2015-03-16 13:30:00,41.5,41.51,41.49,41.49,3750.0,28.1262,28.133,28.1194,28.1194,3750.0
2015-03-16 13:35:00,41.49,41.56,41.49,41.55,15600.0,28.1194,28.1669,28.1194,28.1601,15600.0
2015-03-16 13:40:00,41.55,41.6,41.55,41.6,6900.0,28.1601,28.194,28.1601,28.194,6900.0
2015-03-16 13:45:00,41.59,41.61,41.57,41.57,11250.0,28.1872,28.2008,28.1737,28.1737,11250.0
2015-03-16 13:50:00,41.56,41.57,41.54,41.55,8400.0,28.1669,28.1737,28.1533,28.1601,8400.0
2015-03-16 13:55:00,41.55,41.57,41.55,41.57,14700.0,28.1601,28.1737,28.1601,28.1737,14700.0
2015-03-16 14:00:00,41.57,41.57,41.53,41.53,12600.0,28.1737,28.1737,28.1465,28.1465,12600.0
2015-03-16 14:05:00,41.53,41.53,41.51,41.51,13350.0,28.1465,28.1465,28.133,28.133,13350.0
2015-03-16 14:10:00,41.52,41.52,41.49,41.49,15150.0,28.1398,28.1398,28.1194,28.1194,15150.0
2015-03-16 14:15:00,41.48,41.52,41.46,41.52,15600.0,28.1127,28.1398,28.0991,28.1398,15600.0
2015-03-16 14:20:00,41.51,41.56,41.51,41.54,12450.0,28.133,28.1669,28.133,28.1533,12450.0
2015-03-16 14:25:00,41.54,41.56,41.53,41.55,11700.0,28.1533,28.1669,28.1465,28.1601,11700.0
2015-03-16 14:30:00,41.55,41.57,41.53,41.57,13950.0,28.1601,28.1737,28.1465,28.1737,13950.0
2015-03-16 14:35:00,41.57,41.57,41.53,41.54,9750.0,28.1737,28.1737,28.1465,28.1533,9750.0
2015-03-16 14:40:00,41.54,41.61,41.53,41.6,19050.0,28.1533,28.2008,28.1465,28.194,19050.0
2015-03-16 14:45:00,41.6,41.63,41.59,41.6,13800.0,28.194,28.2143,28.1872,28.194,13800.0
2015-03-16 14:50:00,41.61,41.63,41.6,41.6,10500.0,28.2008,28.2143,28.194,28.194,10500.0
2015-03-16 14:55:00,41.6,41.62,41.58,41.61,12900.0,28.194,28.2075,28.1804,28.2008,12900.0
2015-03-16 15:00:00,41.61,41.65,41.61,41.65,18000.0,28.2008,28.2279,28.2008,28.2279,18000.0
2015-03-16 15:05:00,41.65,41.65,41.61,41.64,11700.0,28.2279,28.2279,28.2008,28.2211,11700.0
2015-03-16 15:10:00,41.64,41.65,41.62,41.63,17250.0,28.2211,28.2279,28.2075,28.2143,17250.0
2015-03-16 15:15:00,41.63,41.63,41.61,41.62,17550.0,28.2143,28.2143,28.2008,28.2075,17550.0
2015-03-16 15:20:00,41.62,41.62,41.57,41.61,23400.0,28.2075,28.2075,28.1737,28.2008,23400.0
2015-03-16 15:25:00,41.61,41.63,41.59,41.63,17550.0,28.2008,28.2143,28.1872,28.2143,17550.0
2015-03-16 15:30:00,41.63,41.67,41.63,41.65,29850.0,28.2143,28.2414,28.2143,28.2279,29850.0
2015-03-16 15:35:00,41.65,41.65,41.6,41.61,31500.0,28.2279,28.2279,28.194,28.2008,31500.0
2015-03-16 15:40:00,41.61,41.66,41.59,41.63,21000.0,28.2008,28.2347,28.1872,28.2143,21000.0
2015-03-16 15:45:00,41.63,41.67,41.61,41.65,39750.0,28.2143,28.2414,28.2008,28.2279,39750.0
2015-03-16 15:50:00,41.66,41.71,41.65,41.67,118350.0,28.2347,28.2685,28.2279,28.2414,118350.0
2015-03-16 15:55:00,41.67,41.71,41.67,41.69,96600.0,28.2414,28.2685,28.2414,28.255,96600.0
2015-03-17 09:30:00,41.62,41.69,41.46,41.67,51450.0,28.2075,28.255,28.0991,28.2414,51450.0
2015-03-17 09:35:00,41.61,41.86,41.61,41.67,21600.0,28.2008,28.3702,28.2008,28.2414,21600.0
2015-03-17 09:40:00,41.71,41.84,41.67,41.75,19500.0,28.2685,28.3566,28.2414,28.2957,19500.0
2015-03-17 09:45:00,41.75,41.83,41.73,41.75,31650.0,28.2957,28.3499,28.2821,28.2957,31650.0
2015-03-17 09:50:00,41.74,41.74,41.52,41.55,26550.0,28.2889,28.2889,28.1398,28.1601,26550.0
2015-03-17 09:55:00,41.54,41.64,41.53,41.63,10950.0,28.1533,28.2211,28.1465,28.2143,10950.0
2015-03-17 10:00:00,41.62,41.64,41.54,41.55,22950.0,28.2075,28.2211,28.1533,28.1601,22950.0
2015-03-17 10:05:00,41.57,41.67,41.56,41.67,19800.0,28.1737,28.2414,28.1669,28.2414,19800.0
2015-03-17 10:10:00,41.67,41.67,41.55,41.58,20850.0,28.2414,28.2414,28.1601,28.1804,20850.0
2015-03-17 10:15:00,41.59,41.66,41.56,41.66,14400.0,28.1872,28.2347,28.1669,28.2347,14400.0
2015-03-17 10:20:00,41.67,41.67,41.63,41.65,12300.0,28.2414,28.2414,28.2143,28.2279,12300.0
2015-03-17 10:25:00,41.66,41.66,41.62,41.65,8700.0,28.2347,28.2347,28.2075,28.2279,8700.0
2015-03-17 10:30:00,41.67,41.67,41.63,41.63,12600.0,28.2414,28.2414,28.2143,28.2143,12600.0
2015-03-17 10:35:00,41.62,41.63,41.59,41.62,15900.0,28.2075,28.2143,28.1872,28.2075,15900.0
2015-03-17 10:40:00,41.63,41.63,41.58,41.58,6750.0,28.2143,28.2143,28.1804,28.1804,6750.0
2015-03-17 10:45:00,41.59,41.61,41.56,41.61,16350.0,28.1872,28.2008,28.1669,28.2008,16350.0
2015-03-17 10:50:00,41.6,41.61,41.57,41.6,9450.0,28.194,28.2008,28.1737,28.194,9450.0
2015-03-17 10:55:00,41.6,41.6,41.56,41.56,11700.0,28.194,28.194,28.1669,28.1669,11700.0
2015-03-17 11:00:00,41.56,41.57,41.45,41.47,22500.0,28.1669,28.1737,28.0923,28.1059,22500.0
2015-03-17 11:05:00,41.47,41.47,41.43,41.47,12750.0,28.1059,28.1059,28.0788,28.1059,12750.0
2015-03-17 11:10:00,41.48,41.49,41.47,41.49,10650.0,28.1127,28.1194,28.1059,28.1194,10650.0
2015-03-17 11:15:00,41.49,41.51,41.45,41.49,14700.0,28.1194,28.133,28.0923,28.1194,14700.0
2015-03-17 11:20:00,41.49,41.51,41.47,41.51,4200.0,28.1194,28.133,28.1059,28.133,4200.0
2015-03-17 11:25:00,41.53,41.61,41.53,41.61,13800.0,28.1465,28.2008,28.1465,28.2008,13800.0
2015-03-17 11:30:00,41.61,41.61,41.58,41.6,6900.0,28.2008,28.2008,28.1804,28.194,6900.0
2015-03-17 11:35:00,41.61,41.61,41.57,41.57,5250.0,28.2008,28.2008,28.1737,28.1737,5250.0
2015-03-17 11:40:00,41.58,41.6,41.57,41.6,6600.0,28.1804,28.194,28.1737,28.194,6600.0
2015-03-17 11:45:00,41.6,41.6,41.54,41.55,10500.0,28.194,28.194,28.1533,28.1601,10500.0
2015-03-17 11:50:00,41.55,41.55,41.52,41.53,7500.0,28.1601,28.1601,28.1398,28.1465,7500.0
2015-03-17 11:55:00,41.53,41.6,41.51,41.6,9900.0,28.1465,28.194,28.133,28.194,9900.0
2015-03-17 12:00:00,41.61,41.61,41.56,41.57,6300.0,28.2008,28.2008,28.1669,28.1737,6300.0
2015-03-17 12:05:00,41.57,41.61,41.57,41.59,6750.0,28.1737,28.2008,28.1737,28.1872,6750.0
2015-03-17 12:10:00,41.6,41.6,41.55,41.59,11700.0,28.194,28.194,28.1601,28.1872,11700.0
2015-03-17 12:15:00,41.59,41.59,41.56,41.58,5100.0,28.1872,28.1872,28.1669,28.1804,5100.0
2015-03-17 12:20:00,41.59,41.63,41.58,41.61,9600.0,28.1872,28.2143,28.1804,28.2008,9600.0
2015-03-17 12:25:00,41.6,41.65,41.59,41.64,9150.0,28.194,28.2279,28.1872,28.2211,9150.0
2015-03-17 12:30:00,41.63,41.63,41.6,41.61,6300.0,28.2143,28.2143,28.194,28.2008,6300.0
2015-03-17 12:35:00,41.6,41.66,41.6,41.66,10050.0,28.194,28.2347,28.194,28.2347,10050.0
2015-03-17 12:40:00,41.66,41.68,41.65,41.65,12750.0,28.2347,28.2482,28.2279,28.2279,12750.0
2015-03-17 12:45:00,41.66,41.66,41.64,41.66,3450.0,28.2347,28.2347,28.2211,28.2347,3450.0
2015-03-17 12:50:00,41.66,41.69,41.65,41.66,6150.0,28.2347,28.255,28.2279,28.2347,6150.0
2015-03-17 12:55:00,41.65,41.66,41.64,41.65,6300.0,28.2279,28.2347,28.2211,28.2279,6300.0
2015-03-17 13:00:00,41.67,41.67,41.63,41.64,3300.0,28.2414,28.2414,28.2143,28.2211,3300.0
2015-03-17 13:05:00,41.64,41.68,41.62,41.67,7050.0,28.2211,28.2482,28.2075,28.2414,7050.0
2015-03-17 13:10:00,41.67,41.67,41.65,41.66,5400.0,28.2414,28.2414,28.2279,28.2347,5400.0
2015-03-17 13:15:00,41.67,41.68,41.63,41.64,13350.0,28.2414,28.2482,28.2143,28.2211,13350.0
2015-03-17 13:20:00,41.64,41.65,41.64,41.64,4500.0,28.2211,28.2279,28.2211,28.2211,4500.0
2015-03-17 13:25:00,41.64,41.64,41.62,41.63,4350.0,28.2211,28.2211,28.2075,28.2143,4350.0
2015-03-17 13:30:00,41.63,41.63,41.6,41.6,7350.0,28.2143,28.2143,28.194,28.194,7350.0
2015-03-17 13:35:00,41.6,41.61,41.57,41.57,10650.0,28.194,28.2008,28.1737,28.1737,10650.0
2015-03-17 13:40:00,41.57,41.58,41.55,41.56,4800.0,28.1737,28.1804,28.1601,28.1669,4800.0
2015-03-17 13:45:00,41.57,41.57,41.55,41.56,6600.0,28.1737,28.1737,28.1601,28.1669,6600.0
2015-03-17 13:50:00,41.57,41.59,41.56,41.59,5250.0,28.1737,28.1872,28.1669,28.1872,5250.0
2015-03-17 13:55:00,41.58,41.64,41.57,41.61,13650.0,28.1804,28.2211,28.1737,28.2008,13650.0
2015-03-17 14:00:00,41.61,41.67,41.61,41.66,18900.0,28.2008,28.2414,28.2008,28.2347,18900.0
2015-03-17 14:05:00,41.66,41.67,41.63,41.66,7050.0,28.2347,28.2414,28.2143,28.2347,7050.0
2015-03-17 14:10:00,41.65,41.65,41.63,41.63,7500.0,28.2279,28.2279,28.2143,28.2143,7500.0
2015-03-17 14:15:00,41.64,41.64,41.6,41.62,7650.0,28.2211,28.2211,28.194,28.2075,7650.0
2015-03-17 14:20:00,41.62,41.63,41.61,41.62,6900.0,28.2075,28.2143,28.2008,28.2075,6900.0
2015-03-17 14:25:00,41.63,41.63,41.61,41.61,8100.0,28.2143,28.2143,28.2008,28.2008,8100.0
2015-03-17 14:30:00,41.61,41.62,41.59,41.59,14100.0,28.2008,28.2075,28.1872,28.1872,14100.0
2015-03-17 14:35:00,41.61,41.61,41.59,41.61,7350.0,28.2008,28.2008,28.1872,28.2008,7350.0
2015-03-17 14:40:00,41.6,41.64,41.6,41.63,4950.0,28.194,28.2211,28.194,28.2143,4950.0
2015-03-17 14:45:00,41.64,41.65,41.61,41.63,9450.0,28.2211,28.2279,28.2008,28.2143,9450.0
2015-03-17 14:50:00,41.63,41.67,41.59,41.65,16200.0,28.2143,28.2414,28.1872,28.2279,16200.0
2015-03-17 14:55:00,41.66,41.69,41.66,41.67,10200.0,28.2347,28.255,28.2347,28.2414,10200.0
2015-03-17 15:00:00,41.67,41.68,41.66,41.68,8400.0,28.2414,28.2482,28.2347,28.2482,8400.0
2015-03-17 15:05:00,41.68,41.71,41.67,41.71,8100.0,28.2482,28.2685,28.2414,28.2685,8100.0
2015-03-17 15:10:00,41.73,41.75,41.71,41.72,14550.0,28.2821,28.2957,28.2685,28.2753,14550.0
2015-03-17 15:15:00,41.72,41.73,41.71,41.73,7350.0,28.2753,28.2821,28.2685,28.2821,7350.0
2015-03-17 15:20:00,41.73,41.75,41.71,41.75,19500.0,28.2821,28.2957,28.2685,28.2957,19500.0
2015-03-17 15:25:00,41.75,41.75,41.73,41.73,8850.0,28.2957,28.2957,28.2821,28.2821,8850.0
2015-03-17 15:30:00,41.73,41.75,41.72,41.75,15300.0,28.2821,28.2957,28.2753,28.2957,15300.0
2015-03-17 15:35:00,41.75,41.75,41.71,41.73,17400.0,28.2957,28.2957,28.2685,28.2821,17400.0
2015-03-17 15:40:00,41.73,41.74,41.69,41.73,32400.0,28.2821,28.2889,28.255,28.2821,32400.0
2015-03-17 15:45:00,41.73,41.77,41.73,41.75,32700.0,28.2821,28.3092,28.2821,28.2957,32700.0
2015-03-17 15:50:00,41.75,41.77,41.73,41.77,94650.0,28.2957,28.3092,28.2821,28.3092,94650.0
2015-03-17 15:55:00,41.76,41.77,41.67,41.71,125250.0,28.3024,28.3092,28.2414,28.2685,125250.0
2015-03-18 09:30:00,41.5,41.67,41.37,41.37,22650.0,28.1262,28.2414,28.0381,28.0381,22650.0
2015-03-18 09:35:00,41.42,41.47,41.35,41.45,7800.0,28.072,28.1059,28.0246,28.0923,7800.0
2015-03-18 09:40:00,41.47,41.48,41.39,41.43,14100.0,28.1059,28.1127,28.0517,28.0788,14100.0
2015-03-18 09:45:00,41.41,41.41,41.31,41.32,11700.0,28.0652,28.0652,27.9974,28.0042,11700.0
2015-03-18 09:50:00,41.34,41.34,41.29,41.31,7650.0,28.0178,28.0178,27.9839,27.9974,7650.0
2015-03-18 09:55:00,41.28,41.38,41.26,41.38,21300.0,27.9771,28.0449,27.9636,28.0449,21300.0
2015-03-18 10:00:00,41.39,41.61,41.39,41.59,17700.0,28.0517,28.2008,28.0517,28.1872,17700.0
2015-03-18 10:05:00,41.59,41.67,41.59,41.65,13350.0,28.1872,28.2414,28.1872,28.2279,13350.0
2015-03-18 10:10:00,41.64,41.64,41.61,41.63,5250.0,28.2211,28.2211,28.2008,28.2143,5250.0
2015-03-18 10:15:00,41.64,41.71,41.64,41.71,15450.0,28.2211,28.2685,28.2211,28.2685,15450.0
2015-03-18 10:20:00,41.71,41.71,41.64,41.65,8400.0,28.2685,28.2685,28.2211,28.2279,8400.0
2015-03-18 10:25:00,41.65,41.68,41.63,41.63,17850.0,28.2279,28.2482,28.2143,28.2143,17850.0
2015-03-18 10:30:00,41.62,41.65,41.6,41.61,18900.0,28.2075,28.2279,28.194,28.2008,18900.0
2015-03-18 10:35:00,41.61,41.64,41.6,41.61,13200.0,28.2008,28.2211,28.194,28.2008,13200.0
2015-03-18 10:40:00,41.61,41.64,41.58,41.64,12450.0,28.2008,28.2211,28.1804,28.2211,12450.0
2015-03-18 10:45:00,41.64,41.65,41.63,41.64,4650.0,28.2211,28.2279,28.2143,28.2211,4650.0
2015-03-18 10:50:00,41.64,41.68,41.63,41.67,18000.0,28.2211,28.2482,28.2143,28.2414,18000.0
2015-03-18 10:55:00,41.66,41.7,41.66,41.7,9450.0,28.2347,28.2618,28.2347,28.2618,9450.0
2015-03-18 11:00:00,41.69,41.71,41.62,41.63,36600.0,28.255,28.2685,28.2075,28.2143,36600.0
2015-03-18 11:05:00,41.63,41.67,41.63,41.67,23850.0,28.2143,28.2414,28.2143,28.2414,23850.0
2015-03-18 11:10:00,41.67,41.67,41.64,41.65,24300.0,28.2414,28.2414,28.2211,28.2279,24300.0
2015-03-18 11:15:00,41.65,41.69,41.65,41.69,16200.0,28.2279,28.255,28.2279,28.255,16200.0
2015-03-18 11:20:00,41.68,41.73,41.65,41.65,84150.0,28.2482,28.2821,28.2279,28.2279,84150.0
2015-03-18 11:25:00,41.67,41.69,41.64,41.69,28650.0,28.2414,28.255,28.2211,28.255,28650.0
2015-03-18 11:30:00,41.69,41.71,41.69,41.71,31350.0,28.255,28.2685,28.255,28.2685,31350.0
2015-03-18 11:35:00,41.71,41.72,41.7,41.72,13650.0,28.2685,28.2753,28.2618,28.2753,13650.0
2015-03-18 11:40:00,41.73,41.77,41.73,41.76,13650.0,28.2821,28.3092,28.2821,28.3024,13650.0
2015-03-18 11:45:00,41.77,41.77,41.72,41.73,70800.0,28.3092,28.3092,28.2753,28.2821,70800.0
2015-03-18 11:50:00,41.74,41.78,41.74,41.78,13650.0,28.2889,28.316,28.2889,28.316,13650.0
2015-03-18 11:55:00,41.79,41.83,41.77,41.81,17250.0,28.3228,28.3499,28.3092,28.3363,17250.0
2015-03-18 12:00:00,41.81,41.81,41.8,41.81,18600.0,28.3363,28.3363,28.3295,28.3363,18600.0
2015-03-18 12:05:00,41.81,41.84,41.79,41.81,29400.0,28.3363,28.3566,28.3228,28.3363,29400.0
2015-03-18 12:10:00,41.8,41.8,41.74,41.79,16350.0,28.3295,28.3295,28.2889,28.3228,16350.0
2015-03-18 12:15:00,41.78,41.79,41.76,41.77,13350.0,28.316,28.3228,28.3024,28.3092,13350.0
2015-03-18 12:20:00,41.77,41.77,41.73,41.75,16200.0,28.3092,28.3092,28.2821,28.2957,16200.0
2015-03-18 12:25:00,41.75,41.78,41.75,41.77,10350.0,28.2957,28.316,28.2957,28.3092,10350.0
2015-03-18 12:30:00,41.78,41.8,41.75,41.75,8850.0,28.316,28.3295,28.2957,28.2957,8850.0
2015-03-18 12:35:00,41.75,41.82,41.75,41.79,14550.0,28.2957,28.3431,28.2957,28.3228,14550.0
2015-03-18 12:40:00,41.8,41.81,41.77,41.79,154950.0,28.3295,28.3363,28.3092,28.3228,154950.0
2015-03-18 12:45:00,41.77,41.77,41.73,41.75,13350.0,28.3092,28.3092,28.2821,28.2957,13350.0
2015-03-18 12:50:00,41.75,41.77,41.73,41.76,7800.0,28.2957,28.3092,28.2821,28.3024,7800.0
2015-03-18 12:55:00,41.77,41.79,41.76,41.77,11700.0,28.3092,28.3228,28.3024,28.3092,11700.0
2015-03-18 13:00:00,41.77,41.81,41.75,41.77,15300.0,28.3092,28.3363,28.2957,28.3092,15300.0
2015-03-18 13:05:00,41.76,41.77,41.73,41.77,12900.0,28.3024,28.3092,28.2821,28.3092,12900.0
2015-03-18 13:10:00,41.77,41.79,41.76,41.77,10200.0,28.3092,28.3228,28.3024,28.3092,10200.0
2015-03-18 13:15:00,41.77,41.8,41.76,41.8,15000.0,28.3092,28.3295,28.3024,28.3295,15000.0
2015-03-18 13:20:00,41.79,41.79,41.73,41.75,229350.0,28.3228,28.3228,28.2821,28.2957,229350.0
2015-03-18 13:25:00,41.75,41.82,41.75,41.79,40950.0,28.2957,28.3431,28.2957,28.3228,40950.0
2015-03-18 13:30:00,41.79,41.79,41.73,41.74,55800.0,28.3228,28.3228,28.2821,28.2889,55800.0
2015-03-18 13:35:00,41.74,41.75,41.72,41.74,52500.0,28.2889,28.2957,28.2753,28.2889,52500.0
2015-03-18 13:40:00,41.73,41.75,41.73,41.73,14700.0,28.2821,28.2957,28.2821,28.2821,14700.0
2015-03-18 13:45:00,41.73,41.74,41.71,41.72,14700.0,28.2821,28.2889,28.2685,28.2753,14700.0
2015-03-18 13:50:00,41.72,41.74,41.69,41.71,21000.0,28.2753,28.2889,28.255,28.2685,21000.0
2015-03-18 13:55:00,41.71,41.74,41.69,41.71,22050.0,28.2685,28.2889,28.255,28.2685,22050.0
2015-03-18 14:00:00,41.74,42.29,41.71,42.13,82050.0,28.2889,28.6616,28.2685,28.5532,82050.0
2015-03-18 14:05:00,42.11,42.25,42.07,42.16,29700.0,28.5396,28.6345,28.5125,28.5735,29700.0
2015-03-18 14:10:00,42.17,42.31,42.15,42.31,26550.0,28.5803,28.6752,28.5667,28.6752,26550.0
2015-03-18 14:15:00,42.33,42.41,42.31,42.38,24900.0,28.6887,28.743,28.6752,28.7226,24900.0
2015-03-18 14:20:00,42.38,42.4,42.33,42.36,30450.0,28.7226,28.7362,28.6887,28.7091,30450.0
2015-03-18 14:25:00,42.37,42.38,42.31,42.37,30600.0,28.7159,28.7226,28.6752,28.7159,30600.0
2015-03-18 14:30:00,42.38,42.47,42.35,42.42,53400.0,28.7226,28.7836,28.7023,28.7497,53400.0
2015-03-18 14:35:00,42.42,42.45,42.37,42.38,22200.0,28.7497,28.7701,28.7159,28.7226,22200.0
2015-03-18 14:40:00,42.4,42.48,42.37,42.44,30300.0,28.7362,28.7904,28.7159,28.7633,30300.0
2015-03-18 14:45:00,42.43,42.43,42.33,42.37,22950.0,28.7565,28.7565,28.6887,28.7159,22950.0
2015-03-18 14:50:00,42.37,42.37,42.31,42.36,33000.0,28.7159,28.7159,28.6752,28.7091,33000.0
2015-03-18 14:55:00,42.37,42.39,42.32,42.36,34800.0,28.7159,28.7294,28.682,28.7091,34800.0
2015-03-18 15:00:00,42.35,42.49,42.33,42.49,44850.0,28.7023,28.7972,28.6887,28.7972,44850.0
2015-03-18 15:05:00,42.49,42.5,42.45,42.49,20100.0,28.7972,28.804,28.7701,28.7972,20100.0
2015-03-18 15:10:00,42.49,42.58,42.49,42.55,29700.0,28.7972,28.8582,28.7972,28.8378,29700.0
2015-03-18 15:15:00,42.54,42.63,42.54,42.57,30750.0,28.8311,28.8921,28.8311,28.8514,30750.0
2015-03-18 15:20:00,42.57,42.59,42.55,42.57,35100.0,28.8514,28.865,28.8378,28.8514,35100.0
2015-03-18 15:25:00,42.56,42.57,42.51,42.52,36600.0,28.8446,28.8514,28.8107,28.8175,36600.0
2015-03-18 15:30:00,42.52,42.55,42.46,42.48,48300.0,28.8175,28.8378,28.7768,28.7904,48300.0
2015-03-18 15:35:00,42.48,42.51,42.45,42.5,59400.0,28.7904,28.8107,28.7701,28.804,59400.0
2015-03-18 15:40:00,42.51,42.51,42.47,42.5,56100.0,28.8107,28.8107,28.7836,28.804,56100.0
2015-03-18 15:45:00,42.51,42.51,42.45,42.46,57450.0,28.8107,28.8107,28.7701,28.7768,57450.0
2015-03-18 15:50:00,42.45,42.5,42.43,42.49,106200.0,28.7701,28.804,28.7565,28.7972,106200.0
2015-03-18 15:55:00,42.49,42.51,42.46,42.49,135750.0,28.7972,28.8107,28.7768,28.7972,135750.0
2015-03-19 09:30:00,42.36,42.49,42.26,42.32,29250.0,28.7091,28.7972,28.6413,28.682,29250.0
2015-03-19 09:35:00,42.33,42.39,42.27,42.39,37650.0,28.6887,28.7294,28.6481,28.7294,37650.0
2015-03-19 09:40:00,42.39,42.39,42.19,42.19,13800.0,28.7294,28.7294,28.5939,28.5939,13800.0
2015-03-19 09:45:00,42.19,42.19,42.13,42.19,7950.0,28.5939,28.5939,28.5532,28.5939,7950.0
2015-03-19 09:50:00,42.17,42.19,42.11,42.11,9450.0,28.5803,28.5939,28.5396,28.5396,9450.0
2015-03-19 09:55:00,42.11,42.13,42.05,42.13,20400.0,28.5396,28.5532,28.499,28.5532,20400.0
2015-03-19 10:00:00,42.11,42.13,42.07,42.09,28500.0,28.5396,28.5532,28.5125,28.5261,28500.0
2015-03-19 10:05:00,42.09,42.11,42.08,42.09,5850.0,28.5261,28.5396,28.5193,28.5261,5850.0
2015-03-19 10:10:00,42.09,42.11,42.05,42.11,14400.0,28.5261,28.5396,28.499,28.5396,14400.0
2015-03-19 10:15:00,42.12,42.19,42.11,42.16,8850.0,28.5464,28.5939,28.5396,28.5735,8850.0
2015-03-19 10:20:00,42.15,42.17,42.08,42.1,8250.0,28.5667,28.5803,28.5193,28.5329,8250.0
2015-03-19 10:25:00,42.11,42.11,42.08,42.11,6600.0,28.5396,28.5396,28.5193,28.5396,6600.0
2015-03-19 10:30:00,42.1,42.1,42.02,42.04,11400.0,28.5329,28.5329,28.4786,28.4922,11400.0
2015-03-19 10:35:00,42.05,42.06,42.01,42.02,4650.0,28.499,28.5058,28.4719,28.4786,4650.0
2015-03-19 10:40:00,42.01,42.03,41.96,41.97,9450.0,28.4719,28.4854,28.438,28.4448,9450.0
2015-03-19 10:45:00,41.96,41.96,41.9,41.9,5850.0,28.438,28.438,28.3973,28.3973,5850.0
2015-03-19 10:50:00,41.9,41.98,41.9,41.98,6600.0,28.3973,28.4515,28.3973,28.4515,6600.0
2015-03-19 10:55:00,41.96,41.97,41.92,41.97,11400.0,28.438,28.4448,28.4109,28.4448,11400.0
2015-03-19 11:00:00,41.97,42.02,41.96,42.02,29250.0,28.4448,28.4786,28.438,28.4786,29250.0
2015-03-19 11:05:00,42.02,42.08,42.02,42.03,13800.0,28.4786,28.5193,28.4786,28.4854,13800.0
2015-03-19 11:10:00,42.04,42.07,42.0,42.01,9300.0,28.4922,28.5125,28.4651,28.4719,9300.0
2015-03-19 11:15:00,42.03,42.07,42.0,42.0,8700.0,28.4854,28.5125,28.4651,28.4651,8700.0
2015-03-19 11:20:00,42.01,42.01,41.98,41.99,10050.0,28.4719,28.4719,28.4515,28.4583,10050.0
2015-03-19 11:25:00,41.99,42.0,41.95,41.95,10800.0,28.4583,28.4651,28.4312,28.4312,10800.0
2015-03-19 11:30:00,41.92,41.93,41.81,41.85,16050.0,28.4109,28.4176,28.3363,28.3634,16050.0
2015-03-19 11:35:00,41.85,41.86,41.81,41.83,9150.0,28.3634,28.3702,28.3363,28.3499,9150.0
2015-03-19 11:40:00,41.82,41.82,41.74,41.77,10950.0,28.3431,28.3431,28.2889,28.3092,10950.0
2015-03-19 11:45:00,41.76,41.79,41.74,41.77,7200.0,28.3024,28.3228,28.2889,28.3092,7200.0
2015-03-19 11:50:00,41.77,41.81,41.72,41.81,14400.0,28.3092,28.3363,28.2753,28.3363,14400.0
2015-03-19 11:55:00,41.81,41.83,41.8,41.81,5700.0,28.3363,28.3499,28.3295,28.3363,5700.0
2015-03-19 12:00:00,41.8,41.83,41.77,41.8,15600.0,28.3295,28.3499,28.3092,28.3295,15600.0
2015-03-19 12:05:00,41.8,41.83,41.8,41.83,13650.0,28.3295,28.3499,28.3295,28.3499,13650.0
2015-03-19 12:10:00,41.82,41.82,41.77,41.81,8100.0,28.3431,28.3431,28.3092,28.3363,8100.0
2015-03-19 12:15:00,41.81,41.83,41.79,41.81,5850.0,28.3363,28.3499,28.3228,28.3363,5850.0
2015-03-19 12:20:00,41.81,41.83,41.77,41.79,6150.0,28.3363,28.3499,28.3092,28.3228,6150.0
2015-03-19 12:25:00,41.79,41.84,41.78,41.83,7500.0,28.3228,28.3566,28.316,28.3499,7500.0
2015-03-19 12:30:00,41.83,41.84,41.79,41.81,7350.0,28.3499,28.3566,28.3228,28.3363,7350.0
2015-03-19 12:35:00,41.81,41.81,41.74,41.74,7350.0,28.3363,28.3363,28.2889,28.2889,7350.0
2015-03-19 12:40:00,41.75,41.81,41.74,41.81,6600.0,28.2957,28.3363,28.2889,28.3363,6600.0
2015-03-19 12:45:00,41.8,41.81,41.76,41.77,6000.0,28.3295,28.3363,28.3024,28.3092,6000.0
2015-03-19 12:50:00,41.77,41.77,41.72,41.73,9450.0,28.3092,28.3092,28.2753,28.2821,9450.0
2015-03-19 12:55:00,41.75,41.77,41.73,41.75,23250.0,28.2957,28.3092,28.2821,28.2957,23250.0
2015-03-19 13:00:00,41.74,41.79,41.72,41.79,6600.0,28.2889,28.3228,28.2753,28.3228,6600.0
2015-03-19 13:05:00,41.79,41.79,41.75,41.78,15150.0,28.3228,28.3228,28.2957,28.316,15150.0
2015-03-19 13:10:00,41.78,41.82,41.78,41.81,10050.0,28.316,28.3431,28.316,28.3363,10050.0
2015-03-19 13:15:00,41.81,41.85,41.81,41.83,18450.0,28.3363,28.3634,28.3363,28.3499,18450.0
2015-03-19 13:20:00,41.83,41.83,41.8,41.8,47550.0,28.3499,28.3499,28.3295,28.3295,47550.0
2015-03-19 13:25:00,41.81,41.81,41.79,41.79,27750.0,28.3363,28.3363,28.3228,28.3228,27750.0
2015-03-19 13:30:00,41.79,41.79,41.77,41.79,11550.0,28.3228,28.3228,28.3092,28.3228,11550.0
2015-03-19 13:35:00,41.78,41.79,41.73,41.73,8250.0,28.316,28.3228,28.2821,28.2821,8250.0
2015-03-19 13:40:00,41.73,41.74,41.71,41.73,10500.0,28.2821,28.2889,28.2685,28.2821,10500.0
2015-03-19 13:45:00,41.72,41.73,41.71,41.73,11400.0,28.2753,28.2821,28.2685,28.2821,11400.0
2015-03-19 13:50:00,41.73,41.76,41.72,41.76,10050.0,28.2821,28.3024,28.2753,28.3024,10050.0
2015-03-19 13:55:00,41.76,41.77,41.7,41.76,10200.0,28.3024,28.3092,28.2618,28.3024,10200.0
2015-03-19 14:00:00,41.76,41.76,41.73,41.74,9150.0,28.3024,28.3024,28.2821,28.2889,9150.0
2015-03-19 14:05:00,41.75,41.78,41.74,41.77,12150.0,28.2957,28.316,28.2889,28.3092,12150.0
2015-03-19 14:10:00,41.77,41.79,41.71,41.73,33000.0,28.3092,28.3228,28.2685,28.2821,33000.0
2015-03-19 14:15:00,41.73,41.75,41.69,41.73,10350.0,28.2821,28.2957,28.255,28.2821,10350.0
2015-03-19 14:20:00,41.73,41.74,41.69,41.72,10350.0,28.2821,28.2889,28.255,28.2753,10350.0
2015-03-19 14:25:00,41.71,41.75,41.71,41.73,9600.0,28.2685,28.2957,28.2685,28.2821,9600.0
2015-03-19 14:30:00,41.74,41.74,41.69,41.69,25050.0,28.2889,28.2889,28.255,28.255,25050.0
2015-03-19 14:35:00,41.69,41.73,41.67,41.73,21750.0,28.255,28.2821,28.2414,28.2821,21750.0
2015-03-19 14:40:00,41.73,41.74,41.7,41.72,11400.0,28.2821,28.2889,28.2618,28.2753,11400.0
2015-03-19 14:45:00,41.72,41.74,41.71,41.72,19950.0,28.2753,28.2889,28.2685,28.2753,19950.0
2015-03-19 14:50:00,41.73,41.74,41.68,41.68,33450.0,28.2821,28.2889,28.2482,28.2482,33450.0
2015-03-19 14:55:00,41.68,41.74,41.68,41.73,18600.0,28.2482,28.2889,28.2482,28.2821,18600.0
2015-03-19 15:00:00,41.73,41.74,41.73,41.73,121950.0,28.2821,28.2889,28.2821,28.2821,121950.0
2015-03-19 15:05:00,41.72,41.74,41.69,41.71,33600.0,28.2753,28.2889,28.255,28.2685,33600.0
2015-03-19 15:10:00,41.71,41.75,41.68,41.73,17400.0,28.2685,28.2957,28.2482,28.2821,17400.0
2015-03-19 15:15:00,41.75,41.77,41.72,41.72,25050.0,28.2957,28.3092,28.2753,28.2753,25050.0
2015-03-19 15:20:00,41.72,41.76,41.69,41.71,23700.0,28.2753,28.3024,28.255,28.2685,23700.0
2015-03-19 15:25:00,41.71,41.79,41.7,41.79,20400.0,28.2685,28.3228,28.2618,28.3228,20400.0
2015-03-19 15:30:00,41.78,41.87,41.77,41.85,43050.0,28.316,28.377,28.3092,28.3634,43050.0
2015-03-19 15:35:00,41.84,41.85,41.76,41.78,75900.0,28.3566,28.3634,28.3024,28.316,75900.0
2015-03-19 15:40:00,41.79,41.79,41.68,41.7,80400.0,28.3228,28.3228,28.2482,28.2618,80400.0
2015-03-19 15:45:00,41.71,41.75,41.69,41.71,58500.0,28.2685,28.2957,28.255,28.2685,58500.0
2015-03-19 15:50:00,41.71,41.75,41.67,41.73,107700.0,28.2685,28.2957,28.2414,28.2821,107700.0
2015-03-19 15:55:00,41.73,41.76,41.73,41.73,61200.0,28.2821,28.3024,28.2821,28.2821,61200.0
2015-03-20 09:30:00,42.05,42.33,41.93,41.93,740550.0,28.499,28.6887,28.4176,28.4176,740550.0
2015-03-20 09:35:00,41.97,41.97,41.8,41.94,46200.0,28.4448,28.4448,28.3295,28.4244,46200.0
2015-03-20 09:40:00,41.93,41.94,41.79,41.79,11100.0,28.4176,28.4244,28.3228,28.3228,11100.0
2015-03-20 09:45:00,41.77,41.85,41.77,41.79,11250.0,28.3092,28.3634,28.3092,28.3228,11250.0
2015-03-20 09:50:00,41.82,41.9,41.8,41.83,13350.0,28.3431,28.3973,28.3295,28.3499,13350.0
2015-03-20 09:55:00,41.85,41.85,41.74,41.75,9000.0,28.3634,28.3634,28.2889,28.2957,9000.0
2015-03-20 10:00:00,41.75,41.81,41.75,41.79,5100.0,28.2957,28.3363,28.2957,28.3228,5100.0
2015-03-20 10:05:00,41.8,41.8,41.72,41.74,9150.0,28.3295,28.3295,28.2753,28.2889,9150.0
2015-03-20 10:10:00,41.74,41.91,41.73,41.9,14700.0,28.2889,28.4041,28.2821,28.3973,14700.0
2015-03-20 10:15:00,41.9,41.91,41.87,41.89,10650.0,28.3973,28.4041,28.377,28.3905,10650.0
2015-03-20 10:20:00,41.89,41.92,41.86,41.92,10950.0,28.3905,28.4109,28.3702,28.4109,10950.0
2015-03-20 10:25:00,41.92,41.96,41.92,41.96,7350.0,28.4109,28.438,28.4109,28.438,7350.0
2015-03-20 10:30:00,41.97,41.98,41.93,41.93,14250.0,28.4448,28.4515,28.4176,28.4176,14250.0
2015-03-20 10:35:00,41.94,42.03,41.93,42.0,13500.0,28.4244,28.4854,28.4176,28.4651,13500.0
2015-03-20 10:40:00,42.0,42.0,41.96,41.99,10050.0,28.4651,28.4651,28.438,28.4583,10050.0
2015-03-20 10:45:00,41.99,42.0,41.96,41.97,13350.0,28.4583,28.4651,28.438,28.4448,13350.0
2015-03-20 10:50:00,41.96,41.98,41.95,41.97,7950.0,28.438,28.4515,28.4312,28.4448,7950.0
2015-03-20 10:55:00,41.96,41.99,41.95,41.99,15750.0,28.438,28.4583,28.4312,28.4583,15750.0
2015-03-20 11:00:00,41.99,42.04,41.99,42.03,14850.0,28.4583,28.4922,28.4583,28.4854,14850.0
2015-03-20 11:05:00,42.03,42.05,42.0,42.0,13200.0,28.4854,28.499,28.4651,28.4651,13200.0
2015-03-20 11:10:00,41.99,42.03,41.99,42.02,6450.0,28.4583,28.4854,28.4583,28.4786,6450.0
2015-03-20 11:15:00,42.02,42.03,41.99,42.0,10200.0,28.4786,28.4854,28.4583,28.4651,10200.0
2015-03-20 11:20:00,41.99,42.02,41.99,42.01,7650.0,28.4583,28.4786,28.4583,28.4719,7650.0
2015-03-20 11:25:00,42.02,42.03,42.0,42.01,11850.0,28.4786,28.4854,28.4651,28.4719,11850.0
2015-03-20 11:30:00,42.01,42.02,42.0,42.01,6900.0,28.4719,28.4786,28.4651,28.4719,6900.0
2015-03-20 11:35:00,42.01,42.06,42.0,42.04,10800.0,28.4719,28.5058,28.4651,28.4922,10800.0
2015-03-20 11:40:00,42.03,42.04,42.0,42.01,18000.0,28.4854,28.4922,28.4651,28.4719,18000.0
2015-03-20 11:45:00,42.03,42.05,42.03,42.05,2400.0,28.4854,28.499,28.4854,28.499,2400.0
2015-03-20 11:50:00,42.05,42.09,42.04,42.08,7500.0,28.499,28.5261,28.4922,28.5193,7500.0
2015-03-20 11:55:00,42.09,42.13,42.08,42.11,10950.0,28.5261,28.5532,28.5193,28.5396,10950.0
2015-03-20 12:00:00,42.11,42.13,42.11,42.12,6000.0,28.5396,28.5532,28.5396,28.5464,6000.0
2015-03-20 12:05:00,42.11,42.12,42.11,42.11,2700.0,28.5396,28.5464,28.5396,28.5396,2700.0
2015-03-20 12:10:00,42.11,42.13,42.11,42.11,3450.0,28.5396,28.5532,28.5396,28.5396,3450.0
2015-03-20 12:15:00,42.12,42.13,42.11,42.12,4950.0,28.5464,28.5532,28.5396,28.5464,4950.0
2015-03-20 12:20:00,42.12,42.12,42.09,42.09,4800.0,28.5464,28.5464,28.5261,28.5261,4800.0
2015-03-20 12:25:00,42.09,42.09,42.07,42.08,4650.0,28.5261,28.5261,28.5125,28.5193,4650.0
2015-03-20 12:30:00,42.09,42.11,42.08,42.08,4950.0,28.5261,28.5396,28.5193,28.5193,4950.0
2015-03-20 12:35:00,42.08,42.08,42.07,42.07,5100.0,28.5193,28.5193,28.5125,28.5125,5100.0
2015-03-20 12:40:00,42.06,42.09,42.06,42.09,8100.0,28.5058,28.5261,28.5058,28.5261,8100.0
2015-03-20 12:45:00,42.08,42.11,42.08,42.11,6000.0,28.5193,28.5396,28.5193,28.5396,6000.0
2015-03-20 12:50:00,42.12,42.16,42.12,42.16,7200.0,28.5464,28.5735,28.5464,28.5735,7200.0
2015-03-20 12:55:00,42.17,42.18,42.15,42.15,9300.0,28.5803,28.5871,28.5667,28.5667,9300.0
2015-03-20 13:00:00,42.16,42.17,42.15,42.17,11850.0,28.5735,28.5803,28.5667,28.5803,11850.0
2015-03-20 13:05:00,42.17,42.21,42.17,42.21,12000.0,28.5803,28.6074,28.5803,28.6074,12000.0
2015-03-20 13:10:00,42.19,42.25,42.19,42.23,12000.0,28.5939,28.6345,28.5939,28.621,12000.0
2015-03-20 13:15:00,42.25,42.28,42.23,42.27,12600.0,28.6345,28.6549,28.621,28.6481,12600.0
2015-03-20 13:20:00,42.28,42.3,42.26,42.26,7200.0,28.6549,28.6684,28.6413,28.6413,7200.0
2015-03-20 13:25:00,42.27,42.31,42.26,42.29,18300.0,28.6481,28.6752,28.6413,28.6616,18300.0
2015-03-20 13:30:00,42.29,42.3,42.27,42.27,7650.0,28.6616,28.6684,28.6481,28.6481,7650.0
2015-03-20 13:35:00,42.28,42.29,42.25,42.25,9150.0,28.6549,28.6616,28.6345,28.6345,9150.0
2015-03-20 13:40:00,42.25,42.25,42.23,42.25,4950.0,28.6345,28.6345,28.621,28.6345,4950.0
2015-03-20 13:45:00,42.24,42.26,42.23,42.23,4800.0,28.6277,28.6413,28.621,28.621,4800.0
2015-03-20 13:50:00,42.21,42.22,42.19,42.19,8100.0,28.6074,28.6142,28.5939,28.5939,8100.0
2015-03-20 13:55:00,42.18,42.19,42.17,42.19,8100.0,28.5871,28.5939,28.5803,28.5939,8100.0
2015-03-20 14:00:00,42.21,42.21,42.19,42.19,7950.0,28.6074,28.6074,28.5939,28.5939,7950.0
2015-03-20 14:05:00,42.19,42.21,42.17,42.19,11850.0,28.5939,28.6074,28.5803,28.5939,11850.0
2015-03-20 14:10:00,42.2,42.2,42.15,42.15,21300.0,28.6006,28.6006,28.5667,28.5667,21300.0
2015-03-20 14:15:00,42.15,42.21,42.15,42.2,11100.0,28.5667,28.6074,28.5667,28.6006,11100.0
2015-03-20 14:20:00,42.21,42.23,42.2,42.23,7350.0,28.6074,28.621,28.6006,28.621,7350.0
2015-03-20 14:25:00,42.22,42.25,42.21,42.25,22800.0,28.6142,28.6345,28.6074,28.6345,22800.0
2015-03-20 14:30:00,42.25,42.25,42.22,42.23,16500.0,28.6345,28.6345,28.6142,28.621,16500.0
2015-03-20 14:35:00,42.24,42.27,42.23,42.26,18150.0,28.6277,28.6481,28.621,28.6413,18150.0
2015-03-20 14:40:00,42.25,42.25,42.22,42.25,11250.0,28.6345,28.6345,28.6142,28.6345,11250.0
2015-03-20 14:45:00,42.25,42.25,42.21,42.23,13950.0,28.6345,28.6345,28.6074,28.621,13950.0
2015-03-20 14:50:00,42.22,42.25,42.22,42.23,13650.0,28.6142,28.6345,28.6142,28.621,13650.0
2015-03-20 14:55:00,42.23,42.25,42.23,42.25,22200.0,28.621,28.6345,28.621,28.6345,22200.0
2015-03-20 15:00:00,42.24,42.26,42.24,42.25,15000.0,28.6277,28.6413,28.6277,28.6345,15000.0
2015-03-20 15:05:00,42.25,42.25,42.23,42.25,15900.0,28.6345,28.6345,28.621,28.6345,15900.0
2015-03-20 15:10:00,42.24,42.27,42.24,42.24,15300.0,28.6277,28.6481,28.6277,28.6277,15300.0
2015-03-20 15:15:00,42.23,42.25,42.2,42.2,19800.0,28.621,28.6345,28.6006,28.6006,19800.0
2015-03-20 15:20:00,42.19,42.22,42.15,42.21,25050.0,28.5939,28.6142,28.5667,28.6074,25050.0
2015-03-20 15:25:00,42.21,42.22,42.18,42.2,18900.0,28.6074,28.6142,28.5871,28.6006,18900.0
2015-03-20 15:30:00,42.19,42.23,42.19,42.22,19350.0,28.5939,28.621,28.5939,28.6142,19350.0
2015-03-20 15:35:00,42.23,42.3,42.21,42.27,25500.0,28.621,28.6684,28.6074,28.6481,25500.0
2015-03-20 15:40:00,42.27,42.3,42.26,42.29,34500.0,28.6481,28.6684,28.6413,28.6616,34500.0
2015-03-20 15:45:00,42.29,42.36,42.29,42.34,51150.0,28.6616,28.7091,28.6616,28.6955,51150.0
2015-03-20 15:50:00,42.35,42.56,42.33,42.39,275100.0,28.7023,28.8446,28.6887,28.7294,275100.0
2015-03-20 15:55:00,42.39,42.45,42.36,42.41,450000.0,28.7294,28.7701,28.7091,28.743,450000.0
2015-03-23 09:30:00,42.66,42.67,42.53,42.65,56100.0,28.9124,28.9192,28.8243,28.9056,56100.0
2015-03-23 09:35:00,42.65,42.67,42.54,42.62,23850.0,28.9056,28.9192,28.8311,28.8853,23850.0
2015-03-23 09:40:00,42.62,42.63,42.51,42.59,38700.0,28.8853,28.8921,28.8107,28.865,38700.0
2015-03-23 09:45:00,42.59,42.59,42.47,42.48,12900.0,28.865,28.865,28.7836,28.7904,12900.0
2015-03-23 09:50:00,42.49,42.49,42.41,42.46,19350.0,28.7972,28.7972,28.743,28.7768,19350.0
2015-03-23 09:55:00,42.45,42.55,42.42,42.47,47250.0,28.7701,28.8378,28.7497,28.7836,47250.0
2015-03-23 10:00:00,42.47,42.47,42.45,42.47,10350.0,28.7836,28.7836,28.7701,28.7836,10350.0
2015-03-23 10:05:00,42.47,42.47,42.45,42.47,17700.0,28.7836,28.7836,28.7701,28.7836,17700.0
2015-03-23 10:10:00,42.47,42.55,42.46,42.53,17100.0,28.7836,28.8378,28.7768,28.8243,17100.0
2015-03-23 10:15:00,42.53,42.53,42.44,42.47,12900.0,28.8243,28.8243,28.7633,28.7836,12900.0
2015-03-23 10:20:00,42.49,42.55,42.49,42.55,19500.0,28.7972,28.8378,28.7972,28.8378,19500.0
2015-03-23 10:25:00,42.54,42.57,42.51,42.51,28650.0,28.8311,28.8514,28.8107,28.8107,28650.0
2015-03-23 10:30:00,42.49,42.55,42.49,42.51,45750.0,28.7972,28.8378,28.7972,28.8107,45750.0
2015-03-23 10:35:00,42.51,42.51,42.43,42.47,13200.0,28.8107,28.8107,28.7565,28.7836,13200.0
2015-03-23 10:40:00,42.47,42.53,42.47,42.47,15300.0,28.7836,28.8243,28.7836,28.7836,15300.0
2015-03-23 10:45:00,42.47,42.47,42.39,42.43,15900.0,28.7836,28.7836,28.7294,28.7565,15900.0
2015-03-23 10:50:00,42.42,42.46,42.41,42.41,10650.0,28.7497,28.7768,28.743,28.743,10650.0
2015-03-23 10:55:00,42.41,42.46,42.37,42.46,15150.0,28.743,28.7768,28.7159,28.7768,15150.0
2015-03-23 11:00:00,42.45,42.47,42.45,42.45,20400.0,28.7701,28.7836,28.7701,28.7701,20400.0
2015-03-23 11:05:00,42.45,42.49,42.44,42.49,9900.0,28.7701,28.7972,28.7633,28.7972,9900.0
2015-03-23 11:10:00,42.49,42.54,42.47,42.52,9300.0,28.7972,28.8311,28.7836,28.8175,9300.0
2015-03-23 11:15:00,42.51,42.53,42.51,42.53,9750.0,28.8107,28.8243,28.8107,28.8243,9750.0
2015-03-23 11:20:00,42.53,42.54,42.5,42.51,11400.0,28.8243,28.8311,28.804,28.8107,11400.0
2015-03-23 11:25:00,42.53,42.53,42.43,42.43,9900.0,28.8243,28.8243,28.7565,28.7565,9900.0
2015-03-23 11:30:00,42.43,42.52,42.43,42.5,26850.0,28.7565,28.8175,28.7565,28.804,26850.0
2015-03-23 11:35:00,42.5,42.5,42.46,42.5,16200.0,28.804,28.804,28.7768,28.804,16200.0
2015-03-23 11:40:00,42.51,42.51,42.49,42.51,16050.0,28.8107,28.8107,28.7972,28.8107,16050.0
2015-03-23 11:45:00,42.51,42.54,42.47,42.48,14250.0,28.8107,28.8311,28.7836,28.7904,14250.0
2015-03-23 11:50:00,42.48,42.49,42.45,42.49,15150.0,28.7904,28.7972,28.7701,28.7972,15150.0
2015-03-23 11:55:00,42.49,42.51,42.45,42.46,55500.0,28.7972,28.8107,28.7701,28.7768,55500.0
2015-03-23 12:00:00,42.46,42.47,42.45,42.47,20550.0,28.7768,28.7836,28.7701,28.7836,20550.0
2015-03-23 12:05:00,42.47,42.51,42.46,42.49,19650.0,28.7836,28.8107,28.7768,28.7972,19650.0
2015-03-23 12:10:00,42.49,42.5,42.47,42.49,15300.0,28.7972,28.804,28.7836,28.7972,15300.0
2015-03-23 12:15:00,42.49,42.56,42.48,42.56,43350.0,28.7972,28.8446,28.7904,28.8446,43350.0
2015-03-23 12:20:00,42.56,42.6,42.56,42.59,27600.0,28.8446,28.8717,28.8446,28.865,27600.0
2015-03-23 12:25:00,42.58,42.61,42.57,42.61,20850.0,28.8582,28.8785,28.8514,28.8785,20850.0
2015-03-23 12:30:00,42.61,42.65,42.59,42.65,32100.0,28.8785,28.9056,28.865,28.9056,32100.0
2015-03-23 12:35:00,42.65,42.66,42.64,42.65,26100.0,28.9056,28.9124,28.8988,28.9056,26100.0
2015-03-23 12:40:00,42.65,42.67,42.64,42.65,11100.0,28.9056,28.9192,28.8988,28.9056,11100.0
2015-03-23 12:45:00,42.65,42.67,42.65,42.67,10200.0,28.9056,28.9192,28.9056,28.9192,10200.0
2015-03-23 12:50:00,42.67,42.69,42.67,42.69,17250.0,28.9192,28.9327,28.9192,28.9327,17250.0
2015-03-23 12:55:00,42.69,42.69,42.66,42.66,9000.0,28.9327,28.9327,28.9124,28.9124,9000.0
2015-03-23 13:00:00,42.66,42.66,42.62,42.65,19350.0,28.9124,28.9124,28.8853,28.9056,19350.0
2015-03-23 13:05:00,42.65,42.69,42.65,42.68,9900.0,28.9056,28.9327,28.9056,28.926,9900.0
2015-03-23 13:10:00,42.67,42.68,42.61,42.61,19950.0,28.9192,28.926,28.8785,28.8785,19950.0
2015-03-23 13:15:00,42.63,42.63,42.59,42.59,15150.0,28.8921,28.8921,28.865,28.865,15150.0
2015-03-23 13:20:00,42.58,42.59,42.55,42.57,13650.0,28.8582,28.865,28.8378,28.8514,13650.0
2015-03-23 13:25:00,42.57,42.59,42.57,42.57,10500.0,28.8514,28.865,28.8514,28.8514,10500.0
2015-03-23 13:30:00,42.57,42.59,42.57,42.58,9000.0,28.8514,28.865,28.8514,28.8582,9000.0
2015-03-23 13:35:00,42.59,42.65,42.59,42.64,7650.0,28.865,28.9056,28.865,28.8988,7650.0
2015-03-23 13:40:00,42.65,42.67,42.63,42.67,15150.0,28.9056,28.9192,28.8921,28.9192,15150.0
2015-03-23 13:45:00,42.67,42.71,42.67,42.71,26250.0,28.9192,28.9463,28.9192,28.9463,26250.0
2015-03-23 13:50:00,42.71,42.74,42.7,42.73,27000.0,28.9463,28.9666,28.9395,28.9598,27000.0
2015-03-23 13:55:00,42.74,42.78,42.74,42.77,27450.0,28.9666,28.9937,28.9666,28.9869,27450.0
2015-03-23 14:00:00,42.77,42.8,42.76,42.79,26850.0,28.9869,29.0073,28.9802,29.0005,26850.0
2015-03-23 14:05:00,42.79,42.84,42.79,42.81,23550.0,29.0005,29.0344,29.0005,29.0141,23550.0
2015-03-23 14:10:00,42.82,42.82,42.78,42.79,15600.0,29.0208,29.0208,28.9937,29.0005,15600.0
2015-03-23 14:15:00,42.77,42.79,42.68,42.68,30300.0,28.9869,29.0005,28.926,28.926,30300.0
2015-03-23 14:20:00,42.69,42.73,42.66,42.73,37350.0,28.9327,28.9598,28.9124,28.9598,37350.0
2015-03-23 14:25:00,42.74,42.79,42.74,42.77,19500.0,28.9666,29.0005,28.9666,28.9869,19500.0
2015-03-23 14:30:00,42.77,42.77,42.73,42.73,22650.0,28.9869,28.9869,28.9598,28.9598,22650.0
2015-03-23 14:35:00,42.73,42.74,42.72,42.74,15750.0,28.9598,28.9666,28.9531,28.9666,15750.0
2015-03-23 14:40:00,42.75,42.77,42.75,42.77,13500.0,28.9734,28.9869,28.9734,28.9869,13500.0
2015-03-23 14:45:00,42.77,42.77,42.75,42.76,18900.0,28.9869,28.9869,28.9734,28.9802,18900.0
2015-03-23 14:50:00,42.75,42.8,42.75,42.79,36750.0,28.9734,29.0073,28.9734,29.0005,36750.0
2015-03-23 14:55:00,42.79,42.79,42.73,42.74,18900.0,29.0005,29.0005,28.9598,28.9666,18900.0
2015-03-23 15:00:00,42.73,42.73,42.7,42.71,14700.0,28.9598,28.9598,28.9395,28.9463,14700.0
2015-03-23 15:05:00,42.7,42.73,42.67,42.72,17700.0,28.9395,28.9598,28.9192,28.9531,17700.0
2015-03-23 15:10:00,42.72,42.72,42.68,42.69,18750.0,28.9531,28.9531,28.926,28.9327,18750.0
2015-03-23 15:15:00,42.68,42.69,42.64,42.65,25950.0,28.926,28.9327,28.8988,28.9056,25950.0
2015-03-23 15:20:00,42.65,42.67,42.62,42.66,15450.0,28.9056,28.9192,28.8853,28.9124,15450.0
2015-03-23 15:25:00,42.67,42.67,42.62,42.62,27300.0,28.9192,28.9192,28.8853,28.8853,27300.0
2015-03-23 15:30:00,42.63,42.63,42.61,42.63,26100.0,28.8921,28.8921,28.8785,28.8921,26100.0
2015-03-23 15:35:00,42.62,42.64,42.61,42.63,19050.0,28.8853,28.8988,28.8785,28.8921,19050.0
2015-03-23 15:40:00,42.63,42.63,42.61,42.61,29550.0,28.8921,28.8921,28.8785,28.8785,29550.0
2015-03-23 15:45:00,42.61,42.62,42.61,42.62,26400.0,28.8785,28.8853,28.8785,28.8853,26400.0
2015-03-23 15:50:00,42.61,42.62,42.58,42.59,52800.0,28.8785,28.8853,28.8582,28.865,52800.0
2015-03-23 15:55:00,42.59,42.59,42.5,42.5,121800.0,28.865,28.865,28.804,28.804,121800.0
2015-03-24 09:30:00,42.69,42.74,42.61,42.66,71250.0,28.9327,28.9666,28.8785,28.9124,71250.0
2015-03-24 09:35:00,42.67,42.67,42.59,42.59,29100.0,28.9192,28.9192,28.865,28.865,29100.0
2015-03-24 09:40:00,42.57,42.63,42.5,42.62,29700.0,28.8514,28.8921,28.804,28.8853,29700.0
2015-03-24 09:45:00,42.62,42.65,42.61,42.65,19350.0,28.8853,28.9056,28.8785,28.9056,19350.0
2015-03-24 09:50:00,42.67,42.71,42.65,42.68,27000.0,28.9192,28.9463,28.9056,28.926,27000.0
2015-03-24 09:55:00,42.67,42.71,42.65,42.7,29850.0,28.9192,28.9463,28.9056,28.9395,29850.0
2015-03-24 10:00:00,42.68,42.73,42.67,42.71,18900.0,28.926,28.9598,28.9192,28.9463,18900.0
2015-03-24 10:05:00,42.71,42.79,42.71,42.79,12150.0,28.9463,29.0005,28.9463,29.0005,12150.0
2015-03-24 10:10:00,42.79,42.82,42.7,42.76,95850.0,29.0005,29.0208,28.9395,28.9802,95850.0
2015-03-24 10:15:00,42.75,42.76,42.73,42.75,11550.0,28.9734,28.9802,28.9598,28.9734,11550.0
2015-03-24 10:20:00,42.75,42.75,42.69,42.73,12600.0,28.9734,28.9734,28.9327,28.9598,12600.0
2015-03-24 10:25:00,42.72,42.76,42.71,42.76,18300.0,28.9531,28.9802,28.9463,28.9802,18300.0
2015-03-24 10:30:00,42.77,42.81,42.76,42.78,16650.0,28.9869,29.0141,28.9802,28.9937,16650.0
2015-03-24 10:35:00,42.78,42.82,42.77,42.82,14100.0,28.9937,29.0208,28.9869,29.0208,14100.0
2015-03-24 10:40:00,42.81,42.84,42.79,42.82,17550.0,29.0141,29.0344,29.0005,29.0208,17550.0
2015-03-24 10:45:00,42.82,42.82,42.78,42.81,16800.0,29.0208,29.0208,28.9937,29.0141,16800.0
2015-03-24 10:50:00,42.81,42.88,42.81,42.86,18900.0,29.0141,29.0615,29.0141,29.0479,18900.0
2015-03-24 10:55:00,42.86,42.89,42.85,42.89,9900.0,29.0479,29.0683,29.0412,29.0683,9900.0
2015-03-24 11:00:00,42.89,42.89,42.85,42.87,17850.0,29.0683,29.0683,29.0412,29.0547,17850.0
2015-03-24 11:05:00,42.88,42.9,42.83,42.85,63300.0,29.0615,29.0751,29.0276,29.0412,63300.0
2015-03-24 11:10:00,42.85,42.85,42.81,42.81,16500.0,29.0412,29.0412,29.0141,29.0141,16500.0
2015-03-24 11:15:00,42.81,42.81,42.77,42.81,15300.0,29.0141,29.0141,28.9869,29.0141,15300.0
2015-03-24 11:20:00,42.79,42.8,42.75,42.75,14400.0,29.0005,29.0073,28.9734,28.9734,14400.0
2015-03-24 11:25:00,42.75,42.77,42.73,42.74,13050.0,28.9734,28.9869,28.9598,28.9666,13050.0
2015-03-24 11:30:00,42.74,42.75,42.71,42.71,12450.0,28.9666,28.9734,28.9463,28.9463,12450.0
2015-03-24 11:35:00,42.71,42.71,42.69,42.7,17700.0,28.9463,28.9463,28.9327,28.9395,17700.0
2015-03-24 11:40:00,42.7,42.71,42.67,42.67,14850.0,28.9395,28.9463,28.9192,28.9192,14850.0
2015-03-24 11:45:00,42.67,42.71,42.67,42.69,11850.0,28.9192,28.9463,28.9192,28.9327,11850.0
2015-03-24 11:50:00,42.69,42.73,42.68,42.73,14850.0,28.9327,28.9598,28.926,28.9598,14850.0
2015-03-24 11:55:00,42.73,42.73,42.7,42.72,11850.0,28.9598,28.9598,28.9395,28.9531,11850.0
2015-03-24 12:00:00,42.71,42.75,42.7,42.73,19500.0,28.9463,28.9734,28.9395,28.9598,19500.0
2015-03-24 12:05:00,42.72,42.72,42.71,42.71,13950.0,28.9531,28.9531,28.9463,28.9463,13950.0
2015-03-24 12:10:00,42.71,42.73,42.69,42.71,27600.0,28.9463,28.9598,28.9327,28.9463,27600.0
2015-03-24 12:15:00,42.71,42.73,42.7,42.73,17550.0,28.9463,28.9598,28.9395,28.9598,17550.0
2015-03-24 12:20:00,42.72,42.73,42.7,42.71,9000.0,28.9531,28.9598,28.9395,28.9463,9000.0
2015-03-24 12:25:00,42.71,42.73,42.69,42.69,72450.0,28.9463,28.9598,28.9327,28.9327,72450.0
2015-03-24 12:30:00,42.69,42.69,42.67,42.68,6300.0,28.9327,28.9327,28.9192,28.926,6300.0
2015-03-24 12:35:00,42.67,42.68,42.65,42.67,19350.0,28.9192,28.926,28.9056,28.9192,19350.0
2015-03-24 12:40:00,42.66,42.69,42.65,42.69,11550.0,28.9124,28.9327,28.9056,28.9327,11550.0
2015-03-24 12:45:00,42.69,42.71,42.67,42.68,27750.0,28.9327,28.9463,28.9192,28.926,27750.0
2015-03-24 12:50:00,42.67,42.72,42.67,42.69,11700.0,28.9192,28.9531,28.9192,28.9327,11700.0
2015-03-24 12:55:00,42.69,42.71,42.67,42.67,7050.0,28.9327,28.9463,28.9192,28.9192,7050.0
2015-03-24 13:00:00,42.67,42.73,42.67,42.69,7350.0,28.9192,28.9598,28.9192,28.9327,7350.0
2015-03-24 13:05:00,42.71,42.71,42.68,42.69,4050.0,28.9463,28.9463,28.926,28.9327,4050.0
2015-03-24 13:10:00,42.69,42.71,42.67,42.71,12900.0,28.9327,28.9463,28.9192,28.9463,12900.0
2015-03-24 13:15:00,42.72,42.72,42.67,42.68,4500.0,28.9531,28.9531,28.9192,28.926,4500.0
2015-03-24 13:20:00,42.69,42.69,42.67,42.68,7500.0,28.9327,28.9327,28.9192,28.926,7500.0
2015-03-24 13:25:00,42.68,42.69,42.66,42.69,23550.0,28.926,28.9327,28.9124,28.9327,23550.0
2015-03-24 13:30:00,42.69,42.7,42.66,42.68,20100.0,28.9327,28.9395,28.9124,28.926,20100.0
2015-03-24 13:35:00,42.67,42.7,42.67,42.69,52050.0,28.9192,28.9395,28.9192,28.9327,52050.0
2015-03-24 13:40:00,42.69,42.7,42.69,42.7,50400.0,28.9327,28.9395,28.9327,28.9395,50400.0
2015-03-24 13:45:00,42.7,42.71,42.68,42.7,18000.0,28.9395,28.9463,28.926,28.9395,18000.0
2015-03-24 13:50:00,42.71,42.76,42.7,42.74,9000.0,28.9463,28.9802,28.9395,28.9666,9000.0
2015-03-24 13:55:00,42.74,42.75,42.72,42.74,9000.0,28.9666,28.9734,28.9531,28.9666,9000.0
2015-03-24 14:00:00,42.73,42.76,42.71,42.73,12750.0,28.9598,28.9802,28.9463,28.9598,12750.0
2015-03-24 14:05:00,42.73,42.79,42.7,42.79,19350.0,28.9598,29.0005,28.9395,29.0005,19350.0
2015-03-24 14:10:00,42.79,42.8,42.77,42.77,15150.0,29.0005,29.0073,28.9869,28.9869,15150.0
2015-03-24 14:15:00,42.77,42.79,42.74,42.74,12300.0,28.9869,29.0005,28.9666,28.9666,12300.0
2015-03-24 14:20:00,42.74,42.75,42.72,42.75,23250.0,28.9666,28.9734,28.9531,28.9734,23250.0
2015-03-24 14:25:00,42.75,42.75,42.73,42.75,11850.0,28.9734,28.9734,28.9598,28.9734,11850.0
2015-03-24 14:30:00,42.75,42.75,42.7,42.72,9900.0,28.9734,28.9734,28.9395,28.9531,9900.0
2015-03-24 14:35:00,42.72,42.74,42.69,42.71,12300.0,28.9531,28.9666,28.9327,28.9463,12300.0
2015-03-24 14:40:00,42.71,42.73,42.68,42.73,6900.0,28.9463,28.9598,28.926,28.9598,6900.0
2015-03-24 14:45:00,42.73,42.75,42.71,42.73,14700.0,28.9598,28.9734,28.9463,28.9598,14700.0
2015-03-24 14:50:00,42.74,42.77,42.74,42.75,41400.0,28.9666,28.9869,28.9666,28.9734,41400.0
2015-03-24 14:55:00,42.75,42.77,42.75,42.75,13950.0,28.9734,28.9869,28.9734,28.9734,13950.0
2015-03-24 15:00:00,42.75,42.77,42.73,42.76,14250.0,28.9734,28.9869,28.9598,28.9802,14250.0
2015-03-24 15:05:00,42.76,42.82,42.76,42.81,18300.0,28.9802,29.0208,28.9802,29.0141,18300.0
2015-03-24 15:10:00,42.81,42.81,42.77,42.77,19500.0,29.0141,29.0141,28.9869,28.9869,19500.0
2015-03-24 15:15:00,42.77,42.8,42.76,42.79,29400.0,28.9869,29.0073,28.9802,29.0005,29400.0
2015-03-24 15:20:00,42.78,42.79,42.7,42.71,27000.0,28.9937,29.0005,28.9395,28.9463,27000.0
2015-03-24 15:25:00,42.72,42.73,42.7,42.71,12000.0,28.9531,28.9598,28.9395,28.9463,12000.0
2015-03-24 15:30:00,42.71,42.77,42.7,42.74,48600.0,28.9463,28.9869,28.9395,28.9666,48600.0
2015-03-24 15:35:00,42.73,42.73,42.71,42.73,15600.0,28.9598,28.9598,28.9463,28.9598,15600.0
2015-03-24 15:40:00,42.73,42.75,42.7,42.71,31200.0,28.9598,28.9734,28.9395,28.9463,31200.0
2015-03-24 15:45:00,42.71,42.74,42.7,42.7,56700.0,28.9463,28.9666,28.9395,28.9395,56700.0
2015-03-24 15:50:00,42.71,42.75,42.71,42.73,94800.0,28.9463,28.9734,28.9463,28.9598,94800.0
2015-03-24 15:55:00,42.73,42.75,42.71,42.74,165750.0,28.9598,28.9734,28.9463,28.9666,165750.0
2015-03-25 09:30:00,42.71,42.77,42.63,42.72,27900.0,28.9463,28.9869,28.8921,28.9531,27900.0
2015-03-25 09:35:00,42.74,42.75,42.55,42.59,8700.0,28.9666,28.9734,28.8378,28.865,8700.0
2015-03-25 09:40:00,42.53,42.57,42.45,42.53,7350.0,28.8243,28.8514,28.7701,28.8243,7350.0
2015-03-25 09:45:00,42.54,42.54,42.35,42.36,16800.0,28.8311,28.8311,28.7023,28.7091,16800.0
2015-03-25 09:50:00,42.37,42.47,42.35,42.41,12300.0,28.7159,28.7836,28.7023,28.743,12300.0
2015-03-25 09:55:00,42.4,42.41,42.35,42.39,15000.0,28.7362,28.743,28.7023,28.7294,15000.0
2015-03-25 10:00:00,42.39,42.43,42.33,42.37,16800.0,28.7294,28.7565,28.6887,28.7159,16800.0
2015-03-25 10:05:00,42.39,42.41,42.37,42.39,12450.0,28.7294,28.743,28.7159,28.7294,12450.0
2015-03-25 10:10:00,42.41,42.41,42.31,42.32,16200.0,28.743,28.743,28.6752,28.682,16200.0
2015-03-25 10:15:00,42.33,42.4,42.33,42.39,7650.0,28.6887,28.7362,28.6887,28.7294,7650.0
2015-03-25 10:20:00,42.41,42.45,42.41,42.44,7200.0,28.743,28.7701,28.743,28.7633,7200.0
2015-03-25 10:25:00,42.43,42.46,42.42,42.45,13500.0,28.7565,28.7768,28.7497,28.7701,13500.0
2015-03-25 10:30:00,42.44,42.45,42.41,42.41,9150.0,28.7633,28.7701,28.743,28.743,9150.0
2015-03-25 10:35:00,42.41,42.44,42.4,42.42,15000.0,28.743,28.7633,28.7362,28.7497,15000.0
2015-03-25 10:40:00,42.41,42.41,42.35,42.39,12450.0,28.743,28.743,28.7023,28.7294,12450.0
2015-03-25 10:45:00,42.38,42.39,42.33,42.35,7350.0,28.7226,28.7294,28.6887,28.7023,7350.0
2015-03-25 10:50:00,42.35,42.39,42.35,42.38,13500.0,28.7023,28.7294,28.7023,28.7226,13500.0
2015-03-25 10:55:00,42.37,42.43,42.37,42.43,7050.0,28.7159,28.7565,28.7159,28.7565,7050.0
2015-03-25 11:00:00,42.43,42.47,42.43,42.44,7500.0,28.7565,28.7836,28.7565,28.7633,7500.0
2015-03-25 11:05:00,42.43,42.43,42.37,42.37,6150.0,28.7565,28.7565,28.7159,28.7159,6150.0
2015-03-25 11:10:00,42.37,42.39,42.35,42.37,5100.0,28.7159,28.7294,28.7023,28.7159,5100.0
2015-03-25 11:15:00,42.37,42.38,42.32,42.36,15900.0,28.7159,28.7226,28.682,28.7091,15900.0
2015-03-25 11:20:00,42.36,42.37,42.33,42.37,7350.0,28.7091,28.7159,28.6887,28.7159,7350.0
2015-03-25 11:25:00,42.39,42.41,42.36,42.37,7050.0,28.7294,28.743,28.7091,28.7159,7050.0
2015-03-25 11:30:00,42.37,42.37,42.23,42.27,13350.0,28.7159,28.7159,28.621,28.6481,13350.0
2015-03-25 11:35:00,42.27,42.31,42.19,42.19,13350.0,28.6481,28.6752,28.5939,28.5939,13350.0
2015-03-25 11:40:00,42.19,42.21,42.11,42.14,31500.0,28.5939,28.6074,28.5396,28.56,31500.0
2015-03-25 11:45:00,42.15,42.15,42.1,42.1,26250.0,28.5667,28.5667,28.5329,28.5329,26250.0
2015-03-25 11:50:00,42.1,42.1,42.04,42.07,39000.0,28.5329,28.5329,28.4922,28.5125,39000.0
2015-03-25 11:55:00,42.08,42.08,42.01,42.03,25050.0,28.5193,28.5193,28.4719,28.4854,25050.0
2015-03-25 12:00:00,42.05,42.07,42.01,42.03,15450.0,28.499,28.5125,28.4719,28.4854,15450.0
2015-03-25 12:05:00,42.04,42.09,42.04,42.09,9750.0,28.4922,28.5261,28.4922,28.5261,9750.0
2015-03-25 12:10:00,42.08,42.1,42.07,42.09,9150.0,28.5193,28.5329,28.5125,28.5261,9150.0
2015-03-25 12:15:00,42.09,42.11,42.05,42.07,12150.0,28.5261,28.5396,28.499,28.5125,12150.0
2015-03-25 12:20:00,42.07,42.08,41.99,42.01,19800.0,28.5125,28.5193,28.4583,28.4719,19800.0
2015-03-25 12:25:00,42.02,42.07,42.01,42.07,9600.0,28.4786,28.5125,28.4719,28.5125,9600.0
2015-03-25 12:30:00,42.06,42.06,42.01,42.03,10950.0,28.5058,28.5058,28.4719,28.4854,10950.0
2015-03-25 12:35:00,42.02,42.06,41.99,42.06,4650.0,28.4786,28.5058,28.4583,28.5058,4650.0
2015-03-25 12:40:00,42.05,42.05,41.97,41.97,10200.0,28.499,28.499,28.4448,28.4448,10200.0
2015-03-25 12:45:00,42.0,42.02,41.97,42.0,11700.0,28.4651,28.4786,28.4448,28.4651,11700.0
2015-03-25 12:50:00,41.99,42.01,41.98,42.01,5550.0,28.4583,28.4719,28.4515,28.4719,5550.0
2015-03-25 12:55:00,42.03,42.08,42.01,42.06,10200.0,28.4854,28.5193,28.4719,28.5058,10200.0
2015-03-25 13:00:00,42.05,42.08,42.05,42.07,7050.0,28.499,28.5193,28.499,28.5125,7050.0
2015-03-25 13:05:00,42.07,42.07,42.01,42.01,9000.0,28.5125,28.5125,28.4719,28.4719,9000.0
2015-03-25 13:10:00,42.01,42.01,41.91,41.93,27450.0,28.4719,28.4719,28.4041,28.4176,27450.0
2015-03-25 13:15:00,41.94,41.95,41.91,41.93,11250.0,28.4244,28.4312,28.4041,28.4176,11250.0
2015-03-25 13:20:00,41.95,41.96,41.91,41.96,6300.0,28.4312,28.438,28.4041,28.438,6300.0
2015-03-25 13:25:00,41.95,42.0,41.95,41.97,12450.0,28.4312,28.4651,28.4312,28.4448,12450.0
2015-03-25 13:30:00,41.97,41.99,41.95,41.96,10800.0,28.4448,28.4583,28.4312,28.438,10800.0
2015-03-25 13:35:00,41.97,42.01,41.95,42.0,8550.0,28.4448,28.4719,28.4312,28.4651,8550.0
2015-03-25 13:40:00,42.02,42.04,42.01,42.04,11250.0,28.4786,28.4922,28.4719,28.4922,11250.0
2015-03-25 13:45:00,42.04,42.04,42.0,42.01,10350.0,28.4922,28.4922,28.4651,28.4719,10350.0
2015-03-25 13:50:00,42.02,42.04,42.02,42.03,8550.0,28.4786,28.4922,28.4786,28.4854,8550.0
2015-03-25 13:55:00,42.01,42.02,41.99,41.99,20400.0,28.4719,28.4786,28.4583,28.4583,20400.0
2015-03-25 14:00:00,41.99,42.0,41.97,42.0,15150.0,28.4583,28.4651,28.4448,28.4651,15150.0
2015-03-25 14:05:00,42.0,42.0,41.91,41.91,8700.0,28.4651,28.4651,28.4041,28.4041,8700.0
2015-03-25 14:10:00,41.93,41.94,41.88,41.89,9000.0,28.4176,28.4244,28.3838,28.3905,9000.0
2015-03-25 14:15:00,41.89,41.93,41.88,41.92,9450.0,28.3905,28.4176,28.3838,28.4109,9450.0
2015-03-25 14:20:00,41.92,41.93,41.91,41.91,10050.0,28.4109,28.4176,28.4041,28.4041,10050.0
2015-03-25 14:25:00,41.89,41.92,41.89,41.92,7800.0,28.3905,28.4109,28.3905,28.4109,7800.0
2015-03-25 14:30:00,41.91,41.91,41.88,41.91,12900.0,28.4041,28.4041,28.3838,28.4041,12900.0
2015-03-25 14:35:00,41.92,41.93,41.89,41.9,11250.0,28.4109,28.4176,28.3905,28.3973,11250.0
2015-03-25 14:40:00,41.9,41.91,41.87,41.89,12000.0,28.3973,28.4041,28.377,28.3905,12000.0
2015-03-25 14:45:00,41.9,41.92,41.86,41.92,12300.0,28.3973,28.4109,28.3702,28.4109,12300.0
2015-03-25 14:50:00,41.92,41.95,41.91,41.93,12000.0,28.4109,28.4312,28.4041,28.4176,12000.0
2015-03-25 14:55:00,41.93,41.95,41.88,41.89,13650.0,28.4176,28.4312,28.3838,28.3905,13650.0
2015-03-25 15:00:00,41.89,41.89,41.83,41.85,15750.0,28.3905,28.3905,28.3499,28.3634,15750.0
2015-03-25 15:05:00,41.86,41.87,41.81,41.86,36450.0,28.3702,28.377,28.3363,28.3702,36450.0
2015-03-25 15:10:00,41.85,41.92,41.84,41.91,22950.0,28.3634,28.4109,28.3566,28.4041,22950.0
2015-03-25 15:15:00,41.92,41.92,41.89,41.89,12150.0,28.4109,28.4109,28.3905,28.3905,12150.0
2015-03-25 15:20:00,41.89,41.91,41.86,41.9,21300.0,28.3905,28.4041,28.3702,28.3973,21300.0
2015-03-25 15:25:00,41.9,41.91,41.85,41.85,24600.0,28.3973,28.4041,28.3634,28.3634,24600.0
2015-03-25 15:30:00,41.85,41.88,41.8,41.88,48150.0,28.3634,28.3838,28.3295,28.3838,48150.0
2015-03-25 15:35:00,41.87,41.88,41.84,41.85,29100.0,28.377,28.3838,28.3566,28.3634,29100.0
2015-03-25 15:40:00,41.86,41.87,41.82,41.87,39450.0,28.3702,28.377,28.3431,28.377,39450.0
2015-03-25 15:45:00,41.86,41.86,41.77,41.79,47550.0,28.3702,28.3702,28.3092,28.3228,47550.0
2015-03-25 15:50:00,41.79,41.79,41.74,41.77,58500.0,28.3228,28.3228,28.2889,28.3092,58500.0
2015-03-25 15:55:00,41.77,41.81,41.75,41.75,139050.0,28.3092,28.3363,28.2957,28.2957,139050.0
2015-03-26 09:30:00,41.73,41.75,41.44,41.75,81750.0,28.2821,28.2957,28.0856,28.2957,81750.0
2015-03-26 09:35:00,41.74,41.85,41.69,41.83,35400.0,28.2889,28.3634,28.255,28.3499,35400.0
2015-03-26 09:40:00,41.83,41.95,41.82,41.91,22050.0,28.3499,28.4312,28.3431,28.4041,22050.0
2015-03-26 09:45:00,41.91,42.11,41.85,42.11,45450.0,28.4041,28.5396,28.3634,28.5396,45450.0
2015-03-26 09:50:00,42.1,42.11,41.87,41.89,84600.0,28.5329,28.5396,28.377,28.3905,84600.0
2015-03-26 09:55:00,41.88,41.88,41.77,41.86,38700.0,28.3838,28.3838,28.3092,28.3702,38700.0
2015-03-26 10:00:00,41.86,41.86,41.75,41.75,33600.0,28.3702,28.3702,28.2957,28.2957,33600.0
2015-03-26 10:05:00,41.75,41.77,41.67,41.67,31350.0,28.2957,28.3092,28.2414,28.2414,31350.0
2015-03-26 10:10:00,41.65,41.7,41.65,41.65,20250.0,28.2279,28.2618,28.2279,28.2279,20250.0
2015-03-26 10:15:00,41.65,41.65,41.54,41.59,17700.0,28.2279,28.2279,28.1533,28.1872,17700.0
2015-03-26 10:20:00,41.61,41.66,41.61,41.63,17400.0,28.2008,28.2347,28.2008,28.2143,17400.0
2015-03-26 10:25:00,41.65,41.67,41.63,41.65,31800.0,28.2279,28.2414,28.2143,28.2279,31800.0
2015-03-26 10:30:00,41.64,41.7,41.63,41.65,16050.0,28.2211,28.2618,28.2143,28.2279,16050.0
2015-03-26 10:35:00,41.66,41.77,41.66,41.76,29250.0,28.2347,28.3092,28.2347,28.3024,29250.0
2015-03-26 10:40:00,41.76,41.85,41.76,41.84,15450.0,28.3024,28.3634,28.3024,28.3566,15450.0
2015-03-26 10:45:00,41.85,41.87,41.79,41.81,17100.0,28.3634,28.377,28.3228,28.3363,17100.0
2015-03-26 10:50:00,41.81,41.86,41.81,41.81,14850.0,28.3363,28.3702,28.3363,28.3363,14850.0
2015-03-26 10:55:00,41.79,41.88,41.79,41.88,11250.0,28.3228,28.3838,28.3228,28.3838,11250.0
2015-03-26 11:00:00,41.89,41.89,41.84,41.88,18300.0,28.3905,28.3905,28.3566,28.3838,18300.0
2015-03-26 11:05:00,41.88,41.9,41.87,41.89,15300.0,28.3838,28.3973,28.377,28.3905,15300.0
2015-03-26 11:10:00,41.9,41.9,41.82,41.83,10950.0,28.3973,28.3973,28.3431,28.3499,10950.0
2015-03-26 11:15:00,41.84,41.87,41.83,41.83,19500.0,28.3566,28.377,28.3499,28.3499,19500.0
2015-03-26 11:20:00,41.83,41.87,41.81,41.86,9300.0,28.3499,28.377,28.3363,28.3702,9300.0
2015-03-26 11:25:00,41.85,41.89,41.83,41.87,12900.0,28.3634,28.3905,28.3499,28.377,12900.0
2015-03-26 11:30:00,41.86,41.89,41.84,41.89,8550.0,28.3702,28.3905,28.3566,28.3905,8550.0
2015-03-26 11:35:00,41.91,41.92,41.89,41.91,11850.0,28.4041,28.4109,28.3905,28.4041,11850.0
2015-03-26 11:40:00,41.9,41.95,41.89,41.89,11100.0,28.3973,28.4312,28.3905,28.3905,11100.0
2015-03-26 11:45:00,41.89,41.91,41.85,41.91,19050.0,28.3905,28.4041,28.3634,28.4041,19050.0
2015-03-26 11:50:00,41.9,41.93,41.86,41.93,10050.0,28.3973,28.4176,28.3702,28.4176,10050.0
2015-03-26 11:55:00,41.93,41.97,41.91,41.95,9600.0,28.4176,28.4448,28.4041,28.4312,9600.0
2015-03-26 12:00:00,41.95,41.95,41.9,41.9,12900.0,28.4312,28.4312,28.3973,28.3973,12900.0
2015-03-26 12:05:00,41.91,41.91,41.85,41.87,15450.0,28.4041,28.4041,28.3634,28.377,15450.0
2015-03-26 12:10:00,41.88,41.89,41.86,41.87,10800.0,28.3838,28.3905,28.3702,28.377,10800.0
2015-03-26 12:15:00,41.86,41.87,41.8,41.82,12450.0,28.3702,28.377,28.3295,28.3431,12450.0
2015-03-26 12:20:00,41.82,41.83,41.75,41.76,7650.0,28.3431,28.3499,28.2957,28.3024,7650.0
2015-03-26 12:25:00,41.77,41.78,41.75,41.77,8250.0,28.3092,28.316,28.2957,28.3092,8250.0
2015-03-26 12:30:00,41.77,41.79,41.75,41.79,12000.0,28.3092,28.3228,28.2957,28.3228,12000.0
2015-03-26 12:35:00,41.79,41.79,41.73,41.77,7500.0,28.3228,28.3228,28.2821,28.3092,7500.0
2015-03-26 12:40:00,41.77,41.78,41.73,41.75,12000.0,28.3092,28.316,28.2821,28.2957,12000.0
2015-03-26 12:45:00,41.76,41.77,41.76,41.77,8850.0,28.3024,28.3092,28.3024,28.3092,8850.0
2015-03-26 12:50:00,41.77,41.83,41.77,41.83,8100.0,28.3092,28.3499,28.3092,28.3499,8100.0
2015-03-26 12:55:00,41.83,41.84,41.79,41.81,8850.0,28.3499,28.3566,28.3228,28.3363,8850.0
2015-03-26 13:00:00,41.81,41.82,41.77,41.81,4350.0,28.3363,28.3431,28.3092,28.3363,4350.0
2015-03-26 13:05:00,41.81,41.81,41.78,41.81,6150.0,28.3363,28.3363,28.316,28.3363,6150.0
2015-03-26 13:10:00,41.8,41.8,41.69,41.7,15150.0,28.3295,28.3295,28.255,28.2618,15150.0
2015-03-26 13:15:00,41.69,41.71,41.67,41.71,4500.0,28.255,28.2685,28.2414,28.2685,4500.0
2015-03-26 13:20:00,41.71,41.71,41.67,41.69,5100.0,28.2685,28.2685,28.2414,28.255,5100.0
2015-03-26 13:25:00,41.69,41.77,41.69,41.77,3450.0,28.255,28.3092,28.255,28.3092,3450.0
2015-03-26 13:30:00,41.77,41.79,41.73,41.78,10950.0,28.3092,28.3228,28.2821,28.316,10950.0
2015-03-26 13:35:00,41.79,41.79,41.76,41.79,4200.0,28.3228,28.3228,28.3024,28.3228,4200.0
2015-03-26 13:40:00,41.8,41.88,41.8,41.87,6900.0,28.3295,28.3838,28.3295,28.377,6900.0
2015-03-26 13:45:00,41.87,41.87,41.83,41.83,8700.0,28.377,28.377,28.3499,28.3499,8700.0
2015-03-26 13:50:00,41.85,41.87,41.83,41.87,8850.0,28.3634,28.377,28.3499,28.377,8850.0
2015-03-26 13:55:00,41.87,41.89,41.85,41.85,5550.0,28.377,28.3905,28.3634,28.3634,5550.0
2015-03-26 14:00:00,41.86,41.87,41.84,41.87,2700.0,28.3702,28.377,28.3566,28.377,2700.0
2015-03-26 14:05:00,41.86,41.87,41.83,41.85,10350.0,28.3702,28.377,28.3499,28.3634,10350.0
2015-03-26 14:10:00,41.85,41.85,41.8,41.83,14250.0,28.3634,28.3634,28.3295,28.3499,14250.0
2015-03-26 14:15:00,41.84,41.86,41.82,41.84,16050.0,28.3566,28.3702,28.3431,28.3566,16050.0
2015-03-26 14:20:00,41.84,41.85,41.8,41.81,13350.0,28.3566,28.3634,28.3295,28.3363,13350.0
2015-03-26 14:25:00,41.81,41.82,41.75,41.75,19050.0,28.3363,28.3431,28.2957,28.2957,19050.0
2015-03-26 14:30:00,41.77,41.77,41.73,41.73,23550.0,28.3092,28.3092,28.2821,28.2821,23550.0
2015-03-26 14:35:00,41.73,41.75,41.72,41.73,21900.0,28.2821,28.2957,28.2753,28.2821,21900.0
2015-03-26 14:40:00,41.75,41.75,41.74,41.75,28500.0,28.2957,28.2957,28.2889,28.2957,28500.0
2015-03-26 14:45:00,41.75,41.75,41.73,41.73,129450.0,28.2957,28.2957,28.2821,28.2821,129450.0
2015-03-26 14:50:00,41.73,41.74,41.67,41.69,24600.0,28.2821,28.2889,28.2414,28.255,24600.0
2015-03-26 14:55:00,41.69,41.7,41.64,41.65,15150.0,28.255,28.2618,28.2211,28.2279,15150.0
2015-03-26 15:00:00,41.63,41.65,41.63,41.63,9900.0,28.2143,28.2279,28.2143,28.2143,9900.0
2015-03-26 15:05:00,41.63,41.66,41.62,41.65,12750.0,28.2143,28.2347,28.2075,28.2279,12750.0
2015-03-26 15:10:00,41.66,41.67,41.6,41.6,9900.0,28.2347,28.2414,28.194,28.194,9900.0
2015-03-26 15:15:00,41.61,41.65,41.61,41.62,16200.0,28.2008,28.2279,28.2008,28.2075,16200.0
2015-03-26 15:20:00,41.63,41.65,41.61,41.63,11100.0,28.2143,28.2279,28.2008,28.2143,11100.0
2015-03-26 15:25:00,41.63,41.68,41.63,41.67,22950.0,28.2143,28.2482,28.2143,28.2414,22950.0
2015-03-26 15:30:00,41.67,41.67,41.64,41.67,46500.0,28.2414,28.2414,28.2211,28.2414,46500.0
2015-03-26 15:35:00,41.67,41.7,41.59,41.61,65400.0,28.2414,28.2618,28.1872,28.2008,65400.0
2015-03-26 15:40:00,41.61,41.61,41.55,41.56,39600.0,28.2008,28.2008,28.1601,28.1669,39600.0
2015-03-26 15:45:00,41.55,41.59,41.55,41.58,63150.0,28.1601,28.1872,28.1601,28.1804,63150.0
2015-03-26 15:50:00,41.57,41.6,41.55,41.55,156600.0,28.1737,28.194,28.1601,28.1601,156600.0
2015-03-26 15:55:00,41.55,41.56,41.52,41.54,141600.0,28.1601,28.1669,28.1398,28.1533,141600.0
2015-03-27 09:30:00,41.29,41.43,41.24,41.33,62100.0,27.9839,28.0788,27.95,28.011,62100.0
2015-03-27 09:35:00,41.35,41.35,41.12,41.18,20850.0,28.0246,28.0246,27.8687,27.9093,20850.0
2015-03-27 09:40:00,41.17,41.25,41.11,41.21,15150.0,27.9026,27.9568,27.8619,27.9297,15150.0
2015-03-27 09:45:00,41.2,41.24,41.13,41.21,21000.0,27.9229,27.95,27.8755,27.9297,21000.0
2015-03-27 09:50:00,41.23,41.26,41.21,41.23,15300.0,27.9432,27.9636,27.9297,27.9432,15300.0
2015-03-27 09:55:00,41.22,41.25,41.17,41.24,18450.0,27.9364,27.9568,27.9026,27.95,18450.0
2015-03-27 10:00:00,41.23,41.24,41.19,41.22,18600.0,27.9432,27.95,27.9161,27.9364,18600.0
2015-03-27 10:05:00,41.23,41.23,41.12,41.14,15450.0,27.9432,27.9432,27.8687,27.8822,15450.0
2015-03-27 10:10:00,41.14,41.18,41.01,41.08,19800.0,27.8822,27.9093,27.7941,27.8416,19800.0
2015-03-27 10:15:00,41.09,41.11,41.01,41.1,12750.0,27.8483,27.8619,27.7941,27.8551,12750.0
2015-03-27 10:20:00,41.09,41.13,41.09,41.11,11700.0,27.8483,27.8755,27.8483,27.8619,11700.0
2015-03-27 10:25:00,41.11,41.15,41.09,41.13,13500.0,27.8619,27.889,27.8483,27.8755,13500.0
2015-03-27 10:30:00,41.13,41.13,41.05,41.05,5850.0,27.8755,27.8755,27.8212,27.8212,5850.0
2015-03-27 10:35:00,41.05,41.19,41.05,41.19,11400.0,27.8212,27.9161,27.8212,27.9161,11400.0
2015-03-27 10:40:00,41.2,41.25,41.2,41.25,6150.0,27.9229,27.9568,27.9229,27.9568,6150.0
2015-03-27 10:45:00,41.25,41.33,41.24,41.33,4800.0,27.9568,28.011,27.95,28.011,4800.0
2015-03-27 10:50:00,41.31,41.35,41.29,41.33,7650.0,27.9974,28.0246,27.9839,28.011,7650.0
2015-03-27 10:55:00,41.32,41.37,41.32,41.37,10350.0,28.0042,28.0381,28.0042,28.0381,10350.0
2015-03-27 11:00:00,41.36,41.36,41.29,41.3,18600.0,28.0313,28.0313,27.9839,27.9907,18600.0
2015-03-27 11:05:00,41.29,41.31,41.25,41.25,11550.0,27.9839,27.9974,27.9568,27.9568,11550.0
2015-03-27 11:10:00,41.25,41.25,41.22,41.23,26100.0,27.9568,27.9568,27.9364,27.9432,26100.0
2015-03-27 11:15:00,41.23,41.23,41.19,41.19,12600.0,27.9432,27.9432,27.9161,27.9161,12600.0
2015-03-27 11:20:00,41.19,41.27,41.19,41.27,10500.0,27.9161,27.9703,27.9161,27.9703,10500.0
2015-03-27 11:25:00,41.25,41.25,41.22,41.24,7950.0,27.9568,27.9568,27.9364,27.95,7950.0
2015-03-27 11:30:00,41.24,41.27,41.23,41.27,4950.0,27.95,27.9703,27.9432,27.9703,4950.0
2015-03-27 11:35:00,41.26,41.27,41.25,41.27,8700.0,27.9636,27.9703,27.9568,27.9703,8700.0
2015-03-27 11:40:00,41.26,41.27,41.24,41.25,8400.0,27.9636,27.9703,27.95,27.9568,8400.0
2015-03-27 11:45:00,41.24,41.27,41.23,41.27,6000.0,27.95,27.9703,27.9432,27.9703,6000.0
2015-03-27 11:50:00,41.27,41.27,41.21,41.21,14100.0,27.9703,27.9703,27.9297,27.9297,14100.0
2015-03-27 11:55:00,41.21,41.27,41.19,41.26,15450.0,27.9297,27.9703,27.9161,27.9636,15450.0
2015-03-27 12:00:00,41.27,41.27,41.23,41.23,14550.0,27.9703,27.9703,27.9432,27.9432,14550.0
2015-03-27 12:05:00,41.24,41.26,41.23,41.25,6300.0,27.95,27.9636,27.9432,27.9568,6300.0
2015-03-27 12:10:00,41.26,41.27,41.23,41.26,6900.0,27.9636,27.9703,27.9432,27.9636,6900.0
2015-03-27 12:15:00,41.26,41.26,41.21,41.22,11100.0,27.9636,27.9636,27.9297,27.9364,11100.0
2015-03-27 12:20:00,41.23,41.25,41.22,41.23,9300.0,27.9432,27.9568,27.9364,27.9432,9300.0
2015-03-27 12:25:00,41.23,41.27,41.19,41.23,27000.0,27.9432,27.9703,27.9161,27.9432,27000.0
2015-03-27 12:30:00,41.24,41.27,41.22,41.26,23550.0,27.95,27.9703,27.9364,27.9636,23550.0
2015-03-27 12:35:00,41.26,41.27,41.23,41.25,16350.0,27.9636,27.9703,27.9432,27.9568,16350.0
2015-03-27 12:40:00,41.27,41.29,41.26,41.29,21600.0,27.9703,27.9839,27.9636,27.9839,21600.0
2015-03-27 12:45:00,41.29,41.29,41.23,41.23,16650.0,27.9839,27.9839,27.9432,27.9432,16650.0
2015-03-27 12:50:00,41.23,41.26,41.23,41.25,6450.0,27.9432,27.9636,27.9432,27.9568,6450.0
2015-03-27 12:55:00,41.25,41.26,41.25,41.25,21150.0,27.9568,27.9636,27.9568,27.9568,21150.0
2015-03-27 13:00:00,41.25,41.26,41.24,41.26,12450.0,27.9568,27.9636,27.95,27.9636,12450.0
2015-03-27 13:05:00,41.26,41.26,41.24,41.26,21150.0,27.9636,27.9636,27.95,27.9636,21150.0
2015-03-27 13:10:00,41.26,41.3,41.26,41.3,10050.0,27.9636,27.9907,27.9636,27.9907,10050.0
2015-03-27 13:15:00,41.3,41.3,41.25,41.28,20250.0,27.9907,27.9907,27.9568,27.9771,20250.0
2015-03-27 13:20:00,41.28,41.3,41.27,41.29,7950.0,27.9771,27.9907,27.9703,27.9839,7950.0
2015-03-27 13:25:00,41.29,41.31,41.29,41.3,9600.0,27.9839,27.9974,27.9839,27.9907,9600.0
2015-03-27 13:30:00,41.31,41.34,41.31,41.33,6300.0,27.9974,28.0178,27.9974,28.011,6300.0
2015-03-27 13:35:00,41.33,41.35,41.33,41.35,11850.0,28.011,28.0246,28.011,28.0246,11850.0
2015-03-27 13:40:00,41.35,41.35,41.32,41.32,20550.0,28.0246,28.0246,28.0042,28.0042,20550.0
2015-03-27 13:45:00,41.32,41.35,41.31,41.35,5700.0,28.0042,28.0246,27.9974,28.0246,5700.0
2015-03-27 13:50:00,41.35,41.37,41.34,41.37,4650.0,28.0246,28.0381,28.0178,28.0381,4650.0
2015-03-27 13:55:00,41.37,41.39,41.36,41.38,18750.0,28.0381,28.0517,28.0313,28.0449,18750.0
2015-03-27 14:00:00,41.39,41.39,41.37,41.39,32550.0,28.0517,28.0517,28.0381,28.0517,32550.0
2015-03-27 14:05:00,41.39,41.41,41.36,41.41,16650.0,28.0517,28.0652,28.0313,28.0652,16650.0
2015-03-27 14:10:00,41.41,41.43,41.41,41.42,13350.0,28.0652,28.0788,28.0652,28.072,13350.0
2015-03-27 14:15:00,41.42,41.43,41.4,41.43,9750.0,28.072,28.0788,28.0584,28.0788,9750.0
2015-03-27 14:20:00,41.43,41.47,41.42,41.47,19350.0,28.0788,28.1059,28.072,28.1059,19350.0
2015-03-27 14:25:00,41.47,41.49,41.46,41.49,53400.0,28.1059,28.1194,28.0991,28.1194,53400.0
2015-03-27 14:30:00,41.49,41.49,41.46,41.46,16650.0,28.1194,28.1194,28.0991,28.0991,16650.0
2015-03-27 14:35:00,41.46,41.46,41.43,41.43,7200.0,28.0991,28.0991,28.0788,28.0788,7200.0
2015-03-27 14:40:00,41.43,41.48,41.43,41.44,48900.0,28.0788,28.1127,28.0788,28.0856,48900.0
2015-03-27 14:45:00,41.44,41.44,41.42,41.44,5550.0,28.0856,28.0856,28.072,28.0856,5550.0
2015-03-27 14:50:00,41.44,41.45,41.43,41.45,11250.0,28.0856,28.0923,28.0788,28.0923,11250.0
2015-03-27 14:55:00,41.45,41.46,41.42,41.45,8850.0,28.0923,28.0991,28.072,28.0923,8850.0
2015-03-27 15:00:00,41.46,41.47,41.42,41.43,12600.0,28.0991,28.1059,28.072,28.0788,12600.0
2015-03-27 15:05:00,41.43,41.44,41.39,41.39,22200.0,28.0788,28.0856,28.0517,28.0517,22200.0
2015-03-27 15:10:00,41.39,41.4,41.36,41.37,26400.0,28.0517,28.0584,28.0313,28.0381,26400.0
2015-03-27 15:15:00,41.37,41.37,41.31,41.31,36900.0,28.0381,28.0381,27.9974,27.9974,36900.0
2015-03-27 15:20:00,41.31,41.35,41.29,41.31,44400.0,27.9974,28.0246,27.9839,27.9974,44400.0
2015-03-27 15:25:00,41.31,41.34,41.3,41.33,12300.0,27.9974,28.0178,27.9907,28.011,12300.0
2015-03-27 15:30:00,41.33,41.42,41.33,41.41,26250.0,28.011,28.072,28.011,28.0652,26250.0
2015-03-27 15:35:00,41.41,41.45,41.38,41.45,27150.0,28.0652,28.0923,28.0449,28.0923,27150.0
2015-03-27 15:40:00,41.45,41.46,41.41,41.43,35400.0,28.0923,28.0991,28.0652,28.0788,35400.0
2015-03-27 15:45:00,41.42,41.43,41.37,41.41,40050.0,28.072,28.0788,28.0381,28.0652,40050.0
2015-03-27 15:50:00,41.41,41.48,41.41,41.48,57600.0,28.0652,28.1127,28.0652,28.1127,57600.0
2015-03-27 15:55:00,41.48,41.51,41.43,41.45,124350.0,28.1127,28.133,28.0788,28.0923,124350.0
2015-03-30 09:30:00,41.65,41.82,41.49,41.76,19800.0,28.2279,28.3431,28.1194,28.3024,19800.0
2015-03-30 09:35:00,41.77,41.94,41.75,41.92,7500.0,28.3092,28.4244,28.2957,28.4109,7500.0
2015-03-30 09:40:00,41.92,42.08,41.91,42.07,21600.0,28.4109,28.5193,28.4041,28.5125,21600.0
2015-03-30 09:45:00,42.08,42.09,42.01,42.05,12900.0,28.5193,28.5261,28.4719,28.499,12900.0
2015-03-30 09:50:00,42.03,42.05,41.99,42.02,10650.0,28.4854,28.499,28.4583,28.4786,10650.0
2015-03-30 09:55:00,42.03,42.07,42.01,42.07,6300.0,28.4854,28.5125,28.4719,28.5125,6300.0
2015-03-30 10:00:00,42.08,42.12,41.99,42.07,16650.0,28.5193,28.5464,28.4583,28.5125,16650.0
2015-03-30 10:05:00,42.05,42.05,41.97,42.05,16200.0,28.499,28.499,28.4448,28.499,16200.0
2015-03-30 10:10:00,42.05,42.05,41.97,41.98,18450.0,28.499,28.499,28.4448,28.4515,18450.0
2015-03-30 10:15:00,41.98,42.03,41.96,41.96,16800.0,28.4515,28.4854,28.438,28.438,16800.0
2015-03-30 10:20:00,41.96,42.0,41.92,41.95,13350.0,28.438,28.4651,28.4109,28.4312,13350.0
2015-03-30 10:25:00,41.95,41.99,41.95,41.99,9450.0,28.4312,28.4583,28.4312,28.4583,9450.0
2015-03-30 10:30:00,41.98,42.01,41.95,41.95,12150.0,28.4515,28.4719,28.4312,28.4312,12150.0
2015-03-30 10:35:00,41.97,41.98,41.95,41.97,15150.0,28.4448,28.4515,28.4312,28.4448,15150.0
2015-03-30 10:40:00,41.96,41.97,41.89,41.89,7800.0,28.438,28.4448,28.3905,28.3905,7800.0
2015-03-30 10:45:00,41.91,41.91,41.88,41.89,15900.0,28.4041,28.4041,28.3838,28.3905,15900.0
2015-03-30 10:50:00,41.92,41.97,41.92,41.97,6900.0,28.4109,28.4448,28.4109,28.4448,6900.0
2015-03-30 10:55:00,41.98,41.98,41.95,41.97,6900.0,28.4515,28.4515,28.4312,28.4448,6900.0
2015-03-30 11:00:00,41.97,42.02,41.97,42.02,8250.0,28.4448,28.4786,28.4448,28.4786,8250.0
2015-03-30 11:05:00,42.01,42.02,41.99,42.01,9150.0,28.4719,28.4786,28.4583,28.4719,9150.0
2015-03-30 11:10:00,42.03,42.04,41.99,42.04,9300.0,28.4854,28.4922,28.4583,28.4922,9300.0
2015-03-30 11:15:00,42.04,42.05,42.03,42.04,6750.0,28.4922,28.499,28.4854,28.4922,6750.0
2015-03-30 11:20:00,42.04,42.05,42.03,42.05,5400.0,28.4922,28.499,28.4854,28.499,5400.0
2015-03-30 11:25:00,42.05,42.11,42.05,42.11,9450.0,28.499,28.5396,28.499,28.5396,9450.0
2015-03-30 11:30:00,42.11,42.15,42.11,42.13,12300.0,28.5396,28.5667,28.5396,28.5532,12300.0
2015-03-30 11:35:00,42.14,42.15,42.13,42.15,6600.0,28.56,28.5667,28.5532,28.5667,6600.0
2015-03-30 11:40:00,42.16,42.19,42.14,42.16,11400.0,28.5735,28.5939,28.56,28.5735,11400.0
2015-03-30 11:45:00,42.17,42.19,42.17,42.19,6450.0,28.5803,28.5939,28.5803,28.5939,6450.0
2015-03-30 11:50:00,42.19,42.19,42.15,42.17,8550.0,28.5939,28.5939,28.5667,28.5803,8550.0
2015-03-30 11:55:00,42.17,42.18,42.15,42.17,6150.0,28.5803,28.5871,28.5667,28.5803,6150.0
2015-03-30 12:00:00,42.17,42.21,42.17,42.21,6900.0,28.5803,28.6074,28.5803,28.6074,6900.0
2015-03-30 12:05:00,42.19,42.21,42.18,42.19,4650.0,28.5939,28.6074,28.5871,28.5939,4650.0
2015-03-30 12:10:00,42.19,42.23,42.19,42.23,5100.0,28.5939,28.621,28.5939,28.621,5100.0
2015-03-30 12:15:00,42.23,42.27,42.23,42.27,5100.0,28.621,28.6481,28.621,28.6481,5100.0
2015-03-30 12:20:00,42.26,42.27,42.23,42.27,7950.0,28.6413,28.6481,28.621,28.6481,7950.0
2015-03-30 12:25:00,42.27,42.28,42.25,42.26,6150.0,28.6481,28.6549,28.6345,28.6413,6150.0
2015-03-30 12:30:00,42.26,42.27,42.23,42.25,6450.0,28.6413,28.6481,28.621,28.6345,6450.0
2015-03-30 12:35:00,42.25,42.3,42.25,42.29,10500.0,28.6345,28.6684,28.6345,28.6616,10500.0
2015-03-30 12:40:00,42.29,42.3,42.27,42.28,5250.0,28.6616,28.6684,28.6481,28.6549,5250.0
2015-03-30 12:45:00,42.29,42.29,42.25,42.27,8400.0,28.6616,28.6616,28.6345,28.6481,8400.0
2015-03-30 12:50:00,42.28,42.29,42.27,42.27,2700.0,28.6549,28.6616,28.6481,28.6481,2700.0
2015-03-30 12:55:00,42.29,42.29,42.27,42.28,8100.0,28.6616,28.6616,28.6481,28.6549,8100.0
2015-03-30 13:00:00,42.28,42.31,42.28,42.31,9300.0,28.6549,28.6752,28.6549,28.6752,9300.0
2015-03-30 13:05:00,42.31,42.35,42.31,42.33,10950.0,28.6752,28.7023,28.6752,28.6887,10950.0
2015-03-30 13:10:00,42.34,42.35,42.29,42.29,12900.0,28.6955,28.7023,28.6616,28.6616,12900.0
2015-03-30 13:15:00,42.29,42.32,42.29,42.32,4800.0,28.6616,28.682,28.6616,28.682,4800.0
2015-03-30 13:20:00,42.33,42.35,42.31,42.35,9600.0,28.6887,28.7023,28.6752,28.7023,9600.0
2015-03-30 13:25:00,42.34,42.35,42.31,42.33,7200.0,28.6955,28.7023,28.6752,28.6887,7200.0
2015-03-30 13:30:00,42.33,42.38,42.33,42.38,10800.0,28.6887,28.7226,28.6887,28.7226,10800.0
2015-03-30 13:35:00,42.38,42.4,42.37,42.4,12000.0,28.7226,28.7362,28.7159,28.7362,12000.0
2015-03-30 13:40:00,42.4,42.4,42.37,42.39,4800.0,28.7362,28.7362,28.7159,28.7294,4800.0
2015-03-30 13:45:00,42.39,42.4,42.36,42.36,9750.0,28.7294,28.7362,28.7091,28.7091,9750.0
2015-03-30 13:50:00,42.36,42.37,42.32,42.34,24150.0,28.7091,28.7159,28.682,28.6955,24150.0
2015-03-30 13:55:00,42.34,42.35,42.33,42.35,3900.0,28.6955,28.7023,28.6887,28.7023,3900.0
2015-03-30 14:00:00,42.35,42.39,42.35,42.37,12600.0,28.7023,28.7294,28.7023,28.7159,12600.0
2015-03-30 14:05:00,42.37,42.39,42.37,42.38,7500.0,28.7159,28.7294,28.7159,28.7226,7500.0
2015-03-30 14:10:00,42.39,42.4,42.37,42.39,10050.0,28.7294,28.7362,28.7159,28.7294,10050.0
2015-03-30 14:15:00,42.4,42.41,42.39,42.39,8550.0,28.7362,28.743,28.7294,28.7294,8550.0
2015-03-30 14:20:00,42.39,42.39,42.39,42.39,4500.0,28.7294,28.7294,28.7294,28.7294,4500.0
2015-03-30 14:25:00,42.39,42.39,42.35,42.35,6900.0,28.7294,28.7294,28.7023,28.7023,6900.0
2015-03-30 14:30:00,42.35,42.37,42.35,42.36,14550.0,28.7023,28.7159,28.7023,28.7091,14550.0
2015-03-30 14:35:00,42.36,42.37,42.35,42.36,11550.0,28.7091,28.7159,28.7023,28.7091,11550.0
2015-03-30 14:40:00,42.36,42.37,42.34,42.35,8250.0,28.7091,28.7159,28.6955,28.7023,8250.0
2015-03-30 14:45:00,42.35,42.35,42.35,42.35,14550.0,28.7023,28.7023,28.7023,28.7023,14550.0
2015-03-30 14:50:00,42.35,42.35,42.31,42.32,20400.0,28.7023,28.7023,28.6752,28.682,20400.0
2015-03-30 14:55:00,42.31,42.36,42.31,42.35,19350.0,28.6752,28.7091,28.6752,28.7023,19350.0
2015-03-30 15:00:00,42.36,42.36,42.32,42.33,14100.0,28.7091,28.7091,28.682,28.6887,14100.0
2015-03-30 15:05:00,42.33,42.35,42.32,42.34,12600.0,28.6887,28.7023,28.682,28.6955,12600.0
2015-03-30 15:10:00,42.34,42.34,42.32,42.32,12600.0,28.6955,28.6955,28.682,28.682,12600.0
2015-03-30 15:15:00,42.32,42.35,42.31,42.34,18300.0,28.682,28.7023,28.6752,28.6955,18300.0
2015-03-30 15:20:00,42.34,42.35,42.31,42.31,10500.0,28.6955,28.7023,28.6752,28.6752,10500.0
2015-03-30 15:25:00,42.31,42.31,42.27,42.28,16200.0,28.6752,28.6752,28.6481,28.6549,16200.0
2015-03-30 15:30:00,42.28,42.29,42.25,42.27,26250.0,28.6549,28.6616,28.6345,28.6481,26250.0
2015-03-30 15:35:00,42.27,42.29,42.27,42.29,40500.0,28.6481,28.6616,28.6481,28.6616,40500.0
2015-03-30 15:40:00,42.29,42.29,42.27,42.29,52650.0,28.6616,28.6616,28.6481,28.6616,52650.0
2015-03-30 15:45:00,42.29,42.3,42.27,42.28,34200.0,28.6616,28.6684,28.6481,28.6549,34200.0
2015-03-30 15:50:00,42.29,42.32,42.29,42.31,91650.0,28.6616,28.682,28.6616,28.6752,91650.0
2015-03-30 15:55:00,42.31,42.31,42.28,42.3,97500.0,28.6752,28.6752,28.6549,28.6684,97500.0
2015-03-31 09:30:00,42.09,42.14,41.99,42.07,35700.0,28.5261,28.56,28.4583,28.5125,35700.0
2015-03-31 09:35:00,42.07,42.22,42.01,42.21,11700.0,28.5125,28.6142,28.4719,28.6074,11700.0
2015-03-31 09:40:00,42.2,42.24,42.06,42.15,19650.0,28.6006,28.6277,28.5058,28.5667,19650.0
2015-03-31 09:45:00,42.13,42.23,42.13,42.14,13500.0,28.5532,28.621,28.5532,28.56,13500.0
2015-03-31 09:50:00,42.14,42.15,42.06,42.11,10050.0,28.56,28.5667,28.5058,28.5396,10050.0
2015-03-31 09:55:00,42.11,42.24,42.11,42.17,23550.0,28.5396,28.6277,28.5396,28.5803,23550.0
2015-03-31 10:00:00,42.18,42.19,42.12,42.13,7950.0,28.5871,28.5939,28.5464,28.5532,7950.0
2015-03-31 10:05:00,42.15,42.18,42.11,42.18,6600.0,28.5667,28.5871,28.5396,28.5871,6600.0
2015-03-31 10:10:00,42.18,42.25,42.17,42.21,13650.0,28.5871,28.6345,28.5803,28.6074,13650.0
2015-03-31 10:15:00,42.21,42.27,42.21,42.26,10050.0,28.6074,28.6481,28.6074,28.6413,10050.0
2015-03-31 10:20:00,42.26,42.27,42.21,42.27,6300.0,28.6413,28.6481,28.6074,28.6481,6300.0
2015-03-31 10:25:00,42.27,42.32,42.27,42.3,10200.0,28.6481,28.682,28.6481,28.6684,10200.0
2015-03-31 10:30:00,42.29,42.33,42.25,42.26,39900.0,28.6616,28.6887,28.6345,28.6413,39900.0
2015-03-31 10:35:00,42.25,42.25,42.21,42.23,22950.0,28.6345,28.6345,28.6074,28.621,22950.0
2015-03-31 10:40:00,42.23,42.29,42.23,42.27,10050.0,28.621,28.6616,28.621,28.6481,10050.0
2015-03-31 10:45:00,42.27,42.29,42.23,42.25,9600.0,28.6481,28.6616,28.621,28.6345,9600.0
2015-03-31 10:50:00,42.23,42.25,42.19,42.21,12600.0,28.621,28.6345,28.5939,28.6074,12600.0
2015-03-31 10:55:00,42.22,42.24,42.2,42.2,7050.0,28.6142,28.6277,28.6006,28.6006,7050.0
2015-03-31 11:00:00,42.19,42.23,42.19,42.23,4950.0,28.5939,28.621,28.5939,28.621,4950.0
2015-03-31 11:05:00,42.25,42.29,42.24,42.29,13200.0,28.6345,28.6616,28.6277,28.6616,13200.0
2015-03-31 11:10:00,42.29,42.35,42.28,42.35,46350.0,28.6616,28.7023,28.6549,28.7023,46350.0
2015-03-31 11:15:00,42.34,42.4,42.33,42.39,24450.0,28.6955,28.7362,28.6887,28.7294,24450.0
2015-03-31 11:20:00,42.38,42.39,42.33,42.33,15300.0,28.7226,28.7294,28.6887,28.6887,15300.0
2015-03-31 11:25:00,42.33,42.35,42.31,42.32,4800.0,28.6887,28.7023,28.6752,28.682,4800.0
2015-03-31 11:30:00,42.31,42.31,42.19,42.22,15000.0,28.6752,28.6752,28.5939,28.6142,15000.0
2015-03-31 11:35:00,42.21,42.23,42.2,42.22,11700.0,28.6074,28.621,28.6006,28.6142,11700.0
2015-03-31 11:40:00,42.22,42.23,42.21,42.21,10050.0,28.6142,28.621,28.6074,28.6074,10050.0
2015-03-31 11:45:00,42.21,42.26,42.21,42.25,22800.0,28.6074,28.6413,28.6074,28.6345,22800.0
2015-03-31 11:50:00,42.26,42.27,42.21,42.23,16950.0,28.6413,28.6481,28.6074,28.621,16950.0
2015-03-31 11:55:00,42.22,42.22,42.17,42.17,6150.0,28.6142,28.6142,28.5803,28.5803,6150.0
2015-03-31 12:00:00,42.17,42.19,42.14,42.16,13500.0,28.5803,28.5939,28.56,28.5735,13500.0
2015-03-31 12:05:00,42.14,42.19,42.12,42.17,16500.0,28.56,28.5939,28.5464,28.5803,16500.0
2015-03-31 12:10:00,42.17,42.2,42.16,42.19,8550.0,28.5803,28.6006,28.5735,28.5939,8550.0
2015-03-31 12:15:00,42.19,42.21,42.18,42.18,6000.0,28.5939,28.6074,28.5871,28.5871,6000.0
2015-03-31 12:20:00,42.19,42.2,42.17,42.17,20100.0,28.5939,28.6006,28.5803,28.5803,20100.0
2015-03-31 12:25:00,42.17,42.19,42.17,42.18,7800.0,28.5803,28.5939,28.5803,28.5871,7800.0
2015-03-31 12:30:00,42.17,42.17,42.15,42.16,12450.0,28.5803,28.5803,28.5667,28.5735,12450.0
2015-03-31 12:35:00,42.16,42.17,42.14,42.14,26850.0,28.5735,28.5803,28.56,28.56,26850.0
2015-03-31 12:40:00,42.14,42.18,42.14,42.17,20250.0,28.56,28.5871,28.56,28.5803,20250.0
2015-03-31 12:45:00,42.17,42.18,42.15,42.18,52950.0,28.5803,28.5871,28.5667,28.5871,52950.0
2015-03-31 12:50:00,42.17,42.18,42.16,42.17,10800.0,28.5803,28.5871,28.5735,28.5803,10800.0
2015-03-31 12:55:00,42.17,42.2,42.16,42.19,20850.0,28.5803,28.6006,28.5735,28.5939,20850.0
2015-03-31 13:00:00,42.19,42.21,42.17,42.18,22200.0,28.5939,28.6074,28.5803,28.5871,22200.0
2015-03-31 13:05:00,42.18,42.18,42.16,42.17,91950.0,28.5871,28.5871,28.5735,28.5803,91950.0
2015-03-31 13:10:00,42.16,42.19,42.16,42.19,30150.0,28.5735,28.5939,28.5735,28.5939,30150.0
2015-03-31 13:15:00,42.19,42.21,42.18,42.21,11550.0,28.5939,28.6074,28.5871,28.6074,11550.0
2015-03-31 13:20:00,42.19,42.22,42.19,42.22,42300.0,28.5939,28.6142,28.5939,28.6142,42300.0
2015-03-31 13:25:00,42.22,42.23,42.17,42.17,21450.0,28.6142,28.621,28.5803,28.5803,21450.0
2015-03-31 13:30:00,42.17,42.23,42.16,42.19,29550.0,28.5803,28.621,28.5735,28.5939,29550.0
2015-03-31 13:35:00,42.19,42.2,42.18,42.19,85500.0,28.5939,28.6006,28.5871,28.5939,85500.0
2015-03-31 13:40:00,42.2,42.29,42.2,42.29,12900.0,28.6006,28.6616,28.6006,28.6616,12900.0
2015-03-31 13:45:00,42.3,42.3,42.19,42.19,11850.0,28.6684,28.6684,28.5939,28.5939,11850.0
2015-03-31 13:50:00,42.21,42.21,42.19,42.19,11850.0,28.6074,28.6074,28.5939,28.5939,11850.0
2015-03-31 13:55:00,42.19,42.21,42.17,42.21,18750.0,28.5939,28.6074,28.5803,28.6074,18750.0
2015-03-31 14:00:00,42.21,42.22,42.19,42.19,10350.0,28.6074,28.6142,28.5939,28.5939,10350.0
2015-03-31 14:05:00,42.19,42.2,42.18,42.2,56550.0,28.5939,28.6006,28.5871,28.6006,56550.0
2015-03-31 14:10:00,42.21,42.27,42.21,42.27,14850.0,28.6074,28.6481,28.6074,28.6481,14850.0
2015-03-31 14:15:00,42.29,42.31,42.27,42.28,13050.0,28.6616,28.6752,28.6481,28.6549,13050.0
2015-03-31 14:20:00,42.28,42.29,42.26,42.29,52350.0,28.6549,28.6616,28.6413,28.6616,52350.0
2015-03-31 14:25:00,42.28,42.28,42.22,42.23,16650.0,28.6549,28.6549,28.6142,28.621,16650.0
2015-03-31 14:30:00,42.24,42.24,42.19,42.2,10650.0,28.6277,28.6277,28.5939,28.6006,10650.0
2015-03-31 14:35:00,42.2,42.21,42.19,42.19,13800.0,28.6006,28.6074,28.5939,28.5939,13800.0
2015-03-31 14:40:00,42.19,42.2,42.18,42.19,10500.0,28.5939,28.6006,28.5871,28.5939,10500.0
2015-03-31 14:45:00,42.19,42.24,42.19,42.23,21150.0,28.5939,28.6277,28.5939,28.621,21150.0
2015-03-31 14:50:00,42.23,42.24,42.19,42.2,15900.0,28.621,28.6277,28.5939,28.6006,15900.0
2015-03-31 14:55:00,42.2,42.24,42.2,42.23,15450.0,28.6006,28.6277,28.6006,28.621,15450.0
2015-03-31 15:00:00,42.23,42.23,42.13,42.15,20850.0,28.621,28.621,28.5532,28.5667,20850.0
2015-03-31 15:05:00,42.15,42.17,42.13,42.15,18300.0,28.5667,28.5803,28.5532,28.5667,18300.0
2015-03-31 15:10:00,42.15,42.17,42.14,42.14,25950.0,28.5667,28.5803,28.56,28.56,25950.0
2015-03-31 15:15:00,42.13,42.14,42.07,42.09,27300.0,28.5532,28.56,28.5125,28.5261,27300.0
2015-03-31 15:20:00,42.09,42.12,42.03,42.06,28500.0,28.5261,28.5464,28.4854,28.5058,28500.0
2015-03-31 15:25:00,42.06,42.1,42.06,42.07,18600.0,28.5058,28.5329,28.5058,28.5125,18600.0
2015-03-31 15:30:00,42.07,42.07,42.01,42.07,25650.0,28.5125,28.5125,28.4719,28.5125,25650.0
2015-03-31 15:35:00,42.07,42.12,42.05,42.1,31350.0,28.5125,28.5464,28.499,28.5329,31350.0
2015-03-31 15:40:00,42.11,42.15,42.1,42.13,38400.0,28.5396,28.5667,28.5329,28.5532,38400.0
2015-03-31 15:45:00,42.13,42.21,42.13,42.17,39750.0,28.5532,28.6074,28.5532,28.5803,39750.0
2015-03-31 15:50:00,42.17,42.18,42.12,42.13,63150.0,28.5803,28.5871,28.5464,28.5532,63150.0
2015-03-31 15:55:00,42.12,42.18,42.09,42.09,102300.0,28.5464,28.5871,28.5261,28.5261,102300.0
2015-04-01 09:30:00,42.01,42.1,41.85,42.0,34800.0,28.4719,28.5329,28.3634,28.4651,34800.0
2015-04-01 09:35:00,41.95,41.95,41.71,41.71,13350.0,28.4312,28.4312,28.2685,28.2685,13350.0
2015-04-01 09:40:00,41.72,41.72,41.57,41.59,19950.0,28.2753,28.2753,28.1737,28.1872,19950.0
2015-04-01 09:45:00,41.56,41.63,41.51,41.51,23700.0,28.1669,28.2143,28.133,28.133,23700.0
2015-04-01 09:50:00,41.52,41.55,41.48,41.52,6750.0,28.1398,28.1601,28.1127,28.1398,6750.0
2015-04-01 09:55:00,41.53,41.53,41.45,41.49,22950.0,28.1465,28.1465,28.0923,28.1194,22950.0
2015-04-01 10:00:00,41.5,41.57,41.46,41.52,18900.0,28.1262,28.1737,28.0991,28.1398,18900.0
2015-04-01 10:05:00,41.53,41.55,41.49,41.53,16350.0,28.1465,28.1601,28.1194,28.1465,16350.0
2015-04-01 10:10:00,41.53,41.56,41.49,41.53,15600.0,28.1465,28.1669,28.1194,28.1465,15600.0
2015-04-01 10:15:00,41.51,41.55,41.49,41.51,19200.0,28.133,28.1601,28.1194,28.133,19200.0
2015-04-01 10:20:00,41.5,41.55,41.49,41.53,16350.0,28.1262,28.1601,28.1194,28.1465,16350.0
2015-04-01 10:25:00,41.54,41.59,41.49,41.52,9150.0,28.1533,28.1872,28.1194,28.1398,9150.0
2015-04-01 10:30:00,41.52,41.56,41.45,41.45,18150.0,28.1398,28.1669,28.0923,28.0923,18150.0
2015-04-01 10:35:00,41.45,41.46,41.39,41.41,23550.0,28.0923,28.0991,28.0517,28.0652,23550.0
2015-04-01 10:40:00,41.41,41.51,41.41,41.51,12300.0,28.0652,28.133,28.0652,28.133,12300.0
2015-04-01 10:45:00,41.51,41.55,41.49,41.53,17400.0,28.133,28.1601,28.1194,28.1465,17400.0
2015-04-01 10:50:00,41.55,41.63,41.55,41.56,14850.0,28.1601,28.2143,28.1601,28.1669,14850.0
2015-04-01 10:55:00,41.56,41.57,41.55,41.56,14250.0,28.1669,28.1737,28.1601,28.1669,14250.0
2015-04-01 11:00:00,41.56,41.59,41.51,41.53,10050.0,28.1669,28.1872,28.133,28.1465,10050.0
2015-04-01 11:05:00,41.53,41.55,41.53,41.55,18750.0,28.1465,28.1601,28.1465,28.1601,18750.0
2015-04-01 11:10:00,41.55,41.57,41.53,41.57,14100.0,28.1601,28.1737,28.1465,28.1737,14100.0
2015-04-01 11:15:00,41.57,41.57,41.54,41.55,11100.0,28.1737,28.1737,28.1533,28.1601,11100.0
2015-04-01 11:20:00,41.55,41.55,41.49,41.49,10650.0,28.1601,28.1601,28.1194,28.1194,10650.0
2015-04-01 11:25:00,41.49,41.51,41.45,41.45,13200.0,28.1194,28.133,28.0923,28.0923,13200.0
2015-04-01 11:30:00,41.44,41.46,41.41,41.41,10800.0,28.0856,28.0991,28.0652,28.0652,10800.0
2015-04-01 11:35:00,41.42,41.43,41.4,41.42,10800.0,28.072,28.0788,28.0584,28.072,10800.0
2015-04-01 11:40:00,41.42,41.43,41.38,41.41,15600.0,28.072,28.0788,28.0449,28.0652,15600.0
2015-04-01 11:45:00,41.41,41.45,41.41,41.42,18900.0,28.0652,28.0923,28.0652,28.072,18900.0
2015-04-01 11:50:00,41.42,41.44,41.41,41.42,16950.0,28.072,28.0856,28.0652,28.072,16950.0
2015-04-01 11:55:00,41.42,41.42,41.37,41.39,10950.0,28.072,28.072,28.0381,28.0517,10950.0
2015-04-01 12:00:00,41.39,41.4,41.34,41.34,9150.0,28.0517,28.0584,28.0178,28.0178,9150.0
2015-04-01 12:05:00,41.34,41.35,41.29,41.34,13800.0,28.0178,28.0246,27.9839,28.0178,13800.0
2015-04-01 12:10:00,41.35,41.37,41.25,41.27,8550.0,28.0246,28.0381,27.9568,27.9703,8550.0
2015-04-01 12:15:00,41.27,41.27,41.24,41.24,7650.0,27.9703,27.9703,27.95,27.95,7650.0
2015-04-01 12:20:00,41.23,41.24,41.21,41.22,9000.0,27.9432,27.95,27.9297,27.9364,9000.0
2015-04-01 12:25:00,41.23,41.28,41.23,41.27,6150.0,27.9432,27.9771,27.9432,27.9703,6150.0
2015-04-01 12:30:00,41.27,41.28,41.25,41.28,10950.0,27.9703,27.9771,27.9568,27.9771,10950.0
2015-04-01 12:35:00,41.28,41.28,41.25,41.27,5400.0,27.9771,27.9771,27.9568,27.9703,5400.0
2015-04-01 12:40:00,41.26,41.29,41.23,41.28,9150.0,27.9636,27.9839,27.9432,27.9771,9150.0
2015-04-01 12:45:00,41.28,41.3,41.26,41.3,7950.0,27.9771,27.9907,27.9636,27.9907,7950.0
2015-04-01 12:50:00,41.27,41.36,41.27,41.35,7500.0,27.9703,28.0313,27.9703,28.0246,7500.0
2015-04-01 12:55:00,41.35,41.35,41.31,41.33,12300.0,28.0246,28.0246,27.9974,28.011,12300.0
2015-04-01 13:00:00,41.33,41.33,41.27,41.27,5550.0,28.011,28.011,27.9703,27.9703,5550.0
2015-04-01 13:05:00,41.27,41.3,41.25,41.29,9150.0,27.9703,27.9907,27.9568,27.9839,9150.0
2015-04-01 13:10:00,41.31,41.31,41.3,41.31,10350.0,27.9974,27.9974,27.9907,27.9974,10350.0
2015-04-01 13:15:00,41.32,41.33,41.3,41.31,9300.0,28.0042,28.011,27.9907,27.9974,9300.0
2015-04-01 13:20:00,41.31,41.31,41.26,41.27,15600.0,27.9974,27.9974,27.9636,27.9703,15600.0
2015-04-01 13:25:00,41.26,41.26,41.23,41.24,30450.0,27.9636,27.9636,27.9432,27.95,30450.0
2015-04-01 13:30:00,41.23,41.26,41.23,41.24,33000.0,27.9432,27.9636,27.9432,27.95,33000.0
2015-04-01 13:35:00,41.24,41.25,41.22,41.24,16050.0,27.95,27.9568,27.9364,27.95,16050.0
2015-04-01 13:40:00,41.23,41.31,41.23,41.29,16500.0,27.9432,27.9974,27.9432,27.9839,16500.0
2015-04-01 13:45:00,41.29,41.35,41.25,41.33,42900.0,27.9839,28.0246,27.9568,28.011,42900.0
2015-04-01 13:50:00,41.33,41.43,41.33,41.37,22800.0,28.011,28.0788,28.011,28.0381,22800.0
2015-04-01 13:55:00,41.39,41.4,41.37,41.39,32850.0,28.0517,28.0584,28.0381,28.0517,32850.0
2015-04-01 14:00:00,41.39,41.4,41.37,41.39,17250.0,28.0517,28.0584,28.0381,28.0517,17250.0
2015-04-01 14:05:00,41.39,41.39,41.36,41.37,21300.0,28.0517,28.0517,28.0313,28.0381,21300.0
2015-04-01 14:10:00,41.37,41.4,41.28,41.28,20400.0,28.0381,28.0584,27.9771,27.9771,20400.0
2015-04-01 14:15:00,41.28,41.29,41.25,41.27,11100.0,27.9771,27.9839,27.9568,27.9703,11100.0
2015-04-01 14:20:00,41.26,41.34,41.26,41.33,12450.0,27.9636,28.0178,27.9636,28.011,12450.0
2015-04-01 14:25:00,41.33,41.33,41.28,41.31,22050.0,28.011,28.011,27.9771,27.9974,22050.0
2015-04-01 14:30:00,41.31,41.31,41.28,41.3,25650.0,27.9974,27.9974,27.9771,27.9907,25650.0
2015-04-01 14:35:00,41.31,41.33,41.29,41.31,15000.0,27.9974,28.011,27.9839,27.9974,15000.0
2015-04-01 14:40:00,41.3,41.31,41.26,41.27,11700.0,27.9907,27.9974,27.9636,27.9703,11700.0
2015-04-01 14:45:00,41.27,41.32,41.25,41.32,14250.0,27.9703,28.0042,27.9568,28.0042,14250.0
2015-04-01 14:50:00,41.32,41.33,41.31,41.33,8100.0,28.0042,28.011,27.9974,28.011,8100.0
2015-04-01 14:55:00,41.32,41.34,41.32,41.32,10650.0,28.0042,28.0178,28.0042,28.0042,10650.0
2015-04-01 15:00:00,41.33,41.33,41.31,41.31,15600.0,28.011,28.011,27.9974,27.9974,15600.0
2015-04-01 15:05:00,41.32,41.32,41.2,41.2,30600.0,28.0042,28.0042,27.9229,27.9229,30600.0
2015-04-01 15:10:00,41.21,41.24,41.18,41.24,23700.0,27.9297,27.95,27.9093,27.95,23700.0
2015-04-01 15:15:00,41.24,41.25,41.21,41.21,23400.0,27.95,27.9568,27.9297,27.9297,23400.0
2015-04-01 15:20:00,41.22,41.27,41.21,41.25,14850.0,27.9364,27.9703,27.9297,27.9568,14850.0
2015-04-01 15:25:00,41.25,41.26,41.22,41.23,22650.0,27.9568,27.9636,27.9364,27.9432,22650.0
2015-04-01 15:30:00,41.23,41.25,41.21,41.25,15300.0,27.9432,27.9568,27.9297,27.9568,15300.0
2015-04-01 15:35:00,41.26,41.33,41.26,41.27,27450.0,27.9636,28.011,27.9636,27.9703,27450.0
2015-04-01 15:40:00,41.27,41.27,41.13,41.16,48450.0,27.9703,27.9703,27.8755,27.8958,48450.0
2015-04-01 15:45:00,41.17,41.24,41.17,41.23,46500.0,27.9026,27.95,27.9026,27.9432,46500.0
2015-04-01 15:50:00,41.23,41.23,41.19,41.2,60900.0,27.9432,27.9432,27.9161,27.9229,60900.0
2015-04-01 15:55:00,41.2,41.29,41.2,41.27,108300.0,27.9229,27.9839,27.9229,27.9703,108300.0
2015-04-02 09:30:00,41.27,41.31,41.05,41.21,30900.0,27.9703,27.9974,27.8212,27.9297,30900.0
2015-04-02 09:35:00,41.23,41.41,41.23,41.3,10950.0,27.9432,28.0652,27.9432,27.9907,10950.0
2015-04-02 09:40:00,41.28,41.35,41.25,41.3,8400.0,27.9771,28.0246,27.9568,27.9907,8400.0
2015-04-02 09:45:00,41.34,41.48,41.33,41.48,21900.0,28.0178,28.1127,28.011,28.1127,21900.0
2015-04-02 09:50:00,41.49,41.51,41.45,41.47,11100.0,28.1194,28.133,28.0923,28.1059,11100.0
2015-04-02 09:55:00,41.48,41.51,41.41,41.44,21600.0,28.1127,28.133,28.0652,28.0856,21600.0
2015-04-02 10:00:00,41.44,41.52,41.43,41.43,16350.0,28.0856,28.1398,28.0788,28.0788,16350.0
2015-04-02 10:05:00,41.43,41.45,41.39,41.41,7650.0,28.0788,28.0923,28.0517,28.0652,7650.0
2015-04-02 10:10:00,41.4,41.44,41.37,41.43,6000.0,28.0584,28.0856,28.0381,28.0788,6000.0
2015-04-02 10:15:00,41.43,41.47,41.42,41.45,51900.0,28.0788,28.1059,28.072,28.0923,51900.0
2015-04-02 10:20:00,41.47,41.5,41.46,41.49,7050.0,28.1059,28.1262,28.0991,28.1194,7050.0
2015-04-02 10:25:00,41.48,41.49,41.47,41.49,20400.0,28.1127,28.1194,28.1059,28.1194,20400.0
2015-04-02 10:30:00,41.49,41.51,41.44,41.46,26400.0,28.1194,28.133,28.0856,28.0991,26400.0
2015-04-02 10:35:00,41.46,41.47,41.44,41.45,8100.0,28.0991,28.1059,28.0856,28.0923,8100.0
2015-04-02 10:40:00,41.45,41.47,41.37,41.37,10050.0,28.0923,28.1059,28.0381,28.0381,10050.0
2015-04-02 10:45:00,41.39,41.45,41.39,41.45,3900.0,28.0517,28.0923,28.0517,28.0923,3900.0
2015-04-02 10:50:00,41.45,41.45,41.43,41.43,5700.0,28.0923,28.0923,28.0788,28.0788,5700.0
2015-04-02 10:55:00,41.45,41.47,41.42,41.43,10500.0,28.0923,28.1059,28.072,28.0788,10500.0
2015-04-02 11:00:00,41.43,41.48,41.41,41.47,13350.0,28.0788,28.1127,28.0652,28.1059,13350.0
2015-04-02 11:05:00,41.47,41.48,41.45,41.47,6450.0,28.1059,28.1127,28.0923,28.1059,6450.0
2015-04-02 11:10:00,41.47,41.47,41.45,41.46,5550.0,28.1059,28.1059,28.0923,28.0991,5550.0
2015-04-02 11:15:00,41.47,41.48,41.45,41.48,6300.0,28.1059,28.1127,28.0923,28.1127,6300.0
2015-04-02 11:20:00,41.48,41.48,41.46,41.47,14700.0,28.1127,28.1127,28.0991,28.1059,14700.0
2015-04-02 11:25:00,41.47,41.48,41.35,41.36,37800.0,28.1059,28.1127,28.0246,28.0313,37800.0
2015-04-02 11:30:00,41.35,41.4,41.32,41.4,53550.0,28.0246,28.0584,28.0042,28.0584,53550.0
2015-04-02 11:35:00,41.41,41.43,41.38,41.39,51750.0,28.0652,28.0788,28.0449,28.0517,51750.0
2015-04-02 11:40:00,41.39,41.39,41.34,41.34,38550.0,28.0517,28.0517,28.0178,28.0178,38550.0
2015-04-02 11:45:00,41.35,41.37,41.31,41.37,73800.0,28.0246,28.0381,27.9974,28.0381,73800.0
2015-04-02 11:50:00,41.37,41.4,41.33,41.33,21000.0,28.0381,28.0584,28.011,28.011,21000.0
2015-04-02 11:55:00,41.33,41.35,41.31,41.32,21000.0,28.011,28.0246,27.9974,28.0042,21000.0
2015-04-02 12:00:00,41.32,41.32,41.27,41.28,12750.0,28.0042,28.0042,27.9703,27.9771,12750.0
2015-04-02 12:05:00,41.29,41.29,41.21,41.25,14400.0,27.9839,27.9839,27.9297,27.9568,14400.0
2015-04-02 12:10:00,41.26,41.29,41.26,41.27,19950.0,27.9636,27.9839,27.9636,27.9703,19950.0
2015-04-02 12:15:00,41.27,41.33,41.23,41.31,20400.0,27.9703,28.011,27.9432,27.9974,20400.0
2015-04-02 12:20:00,41.32,41.35,41.31,41.35,29250.0,28.0042,28.0246,27.9974,28.0246,29250.0
2015-04-02 12:25:00,41.35,41.35,41.3,41.32,22350.0,28.0246,28.0246,27.9907,28.0042,22350.0
2015-04-02 12:30:00,41.32,41.33,41.31,41.31,13350.0,28.0042,28.011,27.9974,27.9974,13350.0
2015-04-02 12:35:00,41.32,41.34,41.31,41.32,13350.0,28.0042,28.0178,27.9974,28.0042,13350.0
2015-04-02 12:40:00,41.33,41.35,41.31,41.34,18750.0,28.011,28.0246,27.9974,28.0178,18750.0
2015-04-02 12:45:00,41.33,41.33,41.3,41.3,31350.0,28.011,28.011,27.9907,27.9907,31350.0
2015-04-02 12:50:00,41.31,41.32,41.29,41.29,16050.0,27.9974,28.0042,27.9839,27.9839,16050.0
2015-04-02 12:55:00,41.29,41.3,41.26,41.27,18600.0,27.9839,27.9907,27.9636,27.9703,18600.0
2015-04-02 13:00:00,41.27,41.27,41.24,41.24,18900.0,27.9703,27.9703,27.95,27.95,18900.0
2015-04-02 13:05:00,41.24,41.25,41.2,41.25,18750.0,27.95,27.9568,27.9229,27.9568,18750.0
2015-04-02 13:10:00,41.24,41.27,41.24,41.26,10800.0,27.95,27.9703,27.95,27.9636,10800.0
2015-04-02 13:15:00,41.27,41.32,41.27,41.31,9900.0,27.9703,28.0042,27.9703,27.9974,9900.0
2015-04-02 13:20:00,41.31,41.31,41.29,41.3,7350.0,27.9974,27.9974,27.9839,27.9907,7350.0
2015-04-02 13:25:00,41.3,41.34,41.3,41.31,16200.0,27.9907,28.0178,27.9907,27.9974,16200.0
2015-04-02 13:30:00,41.32,41.34,41.32,41.34,7350.0,28.0042,28.0178,28.0042,28.0178,7350.0
2015-04-02 13:35:00,41.35,41.35,41.31,41.32,17850.0,28.0246,28.0246,27.9974,28.0042,17850.0
2015-04-02 13:40:00,41.31,41.31,41.2,41.21,40800.0,27.9974,27.9974,27.9229,27.9297,40800.0
2015-04-02 13:45:00,41.21,41.22,41.19,41.22,13050.0,27.9297,27.9364,27.9161,27.9364,13050.0
2015-04-02 13:50:00,41.23,41.27,41.23,41.23,11550.0,27.9432,27.9703,27.9432,27.9432,11550.0
2015-04-02 13:55:00,41.23,41.24,41.19,41.22,16350.0,27.9432,27.95,27.9161,27.9364,16350.0
2015-04-02 14:00:00,41.23,41.24,41.19,41.21,18300.0,27.9432,27.95,27.9161,27.9297,18300.0
2015-04-02 14:05:00,41.22,41.28,41.21,41.28,6150.0,27.9364,27.9771,27.9297,27.9771,6150.0
2015-04-02 14:10:00,41.27,41.27,41.25,41.27,14550.0,27.9703,27.9703,27.9568,27.9703,14550.0
2015-04-02 14:15:00,41.27,41.33,41.27,41.33,13800.0,27.9703,28.011,27.9703,28.011,13800.0
2015-04-02 14:20:00,41.34,41.35,41.32,41.34,13500.0,28.0178,28.0246,28.0042,28.0178,13500.0
2015-04-02 14:25:00,41.33,41.35,41.28,41.28,13950.0,28.011,28.0246,27.9771,27.9771,13950.0
2015-04-02 14:30:00,41.28,41.29,41.27,41.28,10050.0,27.9771,27.9839,27.9703,27.9771,10050.0
2015-04-02 14:35:00,41.28,41.28,40.52,40.66,708000.0,27.9771,27.9771,27.462,27.5569,708000.0
2015-04-02 14:40:00,40.66,40.9,40.66,40.74,128850.0,27.5569,27.7196,27.5569,27.6111,128850.0
2015-04-02 14:45:00,40.73,40.78,40.61,40.66,96150.0,27.6044,27.6382,27.523,27.5569,96150.0
2015-04-02 14:50:00,40.67,40.87,40.66,40.86,62850.0,27.5637,27.6992,27.5569,27.6925,62850.0
2015-04-02 14:55:00,40.85,40.89,40.82,40.85,56700.0,27.6857,27.7128,27.6654,27.6857,56700.0
2015-04-02 15:00:00,40.83,40.83,40.71,40.78,53400.0,27.6721,27.6721,27.5908,27.6382,53400.0
2015-04-02 15:05:00,40.77,40.77,40.63,40.7,79800.0,27.6315,27.6315,27.5366,27.584,79800.0
2015-04-02 15:10:00,40.69,40.76,40.68,40.69,63900.0,27.5772,27.6247,27.5705,27.5772,63900.0
2015-04-02 15:15:00,40.68,40.71,40.63,40.68,45900.0,27.5705,27.5908,27.5366,27.5705,45900.0
2015-04-02 15:20:00,40.68,40.73,40.67,40.72,43950.0,27.5705,27.6044,27.5637,27.5976,43950.0
2015-04-02 15:25:00,40.73,40.82,40.73,40.79,75900.0,27.6044,27.6654,27.6044,27.645,75900.0
2015-04-02 15:30:00,40.79,40.79,40.74,40.75,48000.0,27.645,27.645,27.6111,27.6179,48000.0
2015-04-02 15:35:00,40.75,40.81,40.75,40.79,56400.0,27.6179,27.6586,27.6179,27.645,56400.0
2015-04-02 15:40:00,40.8,40.81,40.73,40.75,72750.0,27.6518,27.6586,27.6044,27.6179,72750.0
2015-04-02 15:45:00,40.75,40.85,40.75,40.82,107550.0,27.6179,27.6857,27.6179,27.6654,107550.0
2015-04-02 15:50:00,40.82,40.86,40.82,40.83,176700.0,27.6654,27.6925,27.6654,27.6721,176700.0
2015-04-02 15:55:00,40.84,40.86,40.79,40.8,279300.0,27.6789,27.6925,27.645,27.6518,279300.0
2015-04-06 09:30:00,40.45,40.45,40.33,40.41,50700.0,27.4146,27.4146,27.3333,27.3875,50700.0
2015-04-06 09:35:00,40.4,40.51,40.39,40.49,20250.0,27.3807,27.4553,27.3739,27.4417,20250.0
2015-04-06 09:40:00,40.51,40.68,40.51,40.65,25650.0,27.4553,27.5705,27.4553,27.5501,25650.0
2015-04-06 09:45:00,40.65,40.79,40.65,40.79,19800.0,27.5501,27.645,27.5501,27.645,19800.0
2015-04-06 09:50:00,40.76,40.85,40.76,40.84,21750.0,27.6247,27.6857,27.6247,27.6789,21750.0
2015-04-06 09:55:00,40.84,40.89,40.84,40.87,17700.0,27.6789,27.7128,27.6789,27.6992,17700.0
2015-04-06 10:00:00,40.86,40.9,40.85,40.87,19800.0,27.6925,27.7196,27.6857,27.6992,19800.0
2015-04-06 10:05:00,40.87,40.93,40.87,40.87,21300.0,27.6992,27.7399,27.6992,27.6992,21300.0
2015-04-06 10:10:00,40.87,40.91,40.85,40.85,13650.0,27.6992,27.7263,27.6857,27.6857,13650.0
2015-04-06 10:15:00,40.87,40.92,40.87,40.9,65850.0,27.6992,27.7331,27.6992,27.7196,65850.0
2015-04-06 10:20:00,40.91,41.05,40.91,41.03,13050.0,27.7263,27.8212,27.7263,27.8077,13050.0
2015-04-06 10:25:00,41.03,41.03,40.97,41.02,26700.0,27.8077,27.8077,27.767,27.8009,26700.0
2015-04-06 10:30:00,41.03,41.09,41.03,41.08,13500.0,27.8077,27.8483,27.8077,27.8416,13500.0
2015-04-06 10:35:00,41.09,41.11,41.07,41.09,15150.0,27.8483,27.8619,27.8348,27.8483,15150.0
2015-04-06 10:40:00,41.11,41.11,41.07,41.11,13050.0,27.8619,27.8619,27.8348,27.8619,13050.0
2015-04-06 10:45:00,41.11,41.13,41.09,41.11,18450.0,27.8619,27.8755,27.8483,27.8619,18450.0
2015-04-06 10:50:00,41.13,41.15,41.1,41.11,15000.0,27.8755,27.889,27.8551,27.8619,15000.0
2015-04-06 10:55:00,41.12,41.18,41.12,41.17,16800.0,27.8687,27.9093,27.8687,27.9026,16800.0
2015-04-06 11:00:00,41.17,41.22,41.17,41.19,14550.0,27.9026,27.9364,27.9026,27.9161,14550.0
2015-04-06 11:05:00,41.19,41.21,41.17,41.21,15300.0,27.9161,27.9297,27.9026,27.9297,15300.0
2015-04-06 11:10:00,41.21,41.23,41.17,41.2,17400.0,27.9297,27.9432,27.9026,27.9229,17400.0
2015-04-06 11:15:00,41.2,41.24,41.19,41.24,25950.0,27.9229,27.95,27.9161,27.95,25950.0
2015-04-06 11:20:00,41.24,41.25,41.2,41.22,11700.0,27.95,27.9568,27.9229,27.9364,11700.0
2015-04-06 11:25:00,41.22,41.25,41.22,41.25,15900.0,27.9364,27.9568,27.9364,27.9568,15900.0
2015-04-06 11:30:00,41.25,41.29,41.24,41.27,14550.0,27.9568,27.9839,27.95,27.9703,14550.0
2015-04-06 11:35:00,41.27,41.28,41.25,41.27,6600.0,27.9703,27.9771,27.9568,27.9703,6600.0
2015-04-06 11:40:00,41.26,41.33,41.25,41.3,27600.0,27.9636,28.011,27.9568,27.9907,27600.0
2015-04-06 11:45:00,41.31,41.33,41.3,41.31,8700.0,27.9974,28.011,27.9907,27.9974,8700.0
2015-04-06 11:50:00,41.31,41.32,41.29,41.32,10650.0,27.9974,28.0042,27.9839,28.0042,10650.0
2015-04-06 11:55:00,41.32,41.33,41.26,41.27,14400.0,28.0042,28.011,27.9636,27.9703,14400.0
2015-04-06 12:00:00,41.27,41.29,41.26,41.27,10200.0,27.9703,27.9839,27.9636,27.9703,10200.0
2015-04-06 12:05:00,41.26,41.26,41.21,41.23,7800.0,27.9636,27.9636,27.9297,27.9432,7800.0
2015-04-06 12:10:00,41.23,41.24,41.21,41.24,17400.0,27.9432,27.95,27.9297,27.95,17400.0
2015-04-06 12:15:00,41.24,41.29,41.23,41.27,16950.0,27.95,27.9839,27.9432,27.9703,16950.0
2015-04-06 12:20:00,41.27,41.31,41.27,41.31,11850.0,27.9703,27.9974,27.9703,27.9974,11850.0
2015-04-06 12:25:00,41.32,41.37,41.31,41.37,32250.0,28.0042,28.0381,27.9974,28.0381,32250.0
2015-04-06 12:30:00,41.37,41.37,41.36,41.37,19800.0,28.0381,28.0381,28.0313,28.0381,19800.0
2015-04-06 12:35:00,41.37,41.41,41.37,41.4,13800.0,28.0381,28.0652,28.0381,28.0584,13800.0
2015-04-06 12:40:00,41.39,41.4,41.36,41.37,9750.0,28.0517,28.0584,28.0313,28.0381,9750.0
2015-04-06 12:45:00,41.37,41.39,41.36,41.38,17250.0,28.0381,28.0517,28.0313,28.0449,17250.0
2015-04-06 12:50:00,41.38,41.39,41.36,41.39,9450.0,28.0449,28.0517,28.0313,28.0517,9450.0
2015-04-06 12:55:00,41.39,41.43,41.39,41.42,18000.0,28.0517,28.0788,28.0517,28.072,18000.0
2015-04-06 13:00:00,41.41,41.45,41.39,41.39,11550.0,28.0652,28.0923,28.0517,28.0517,11550.0
2015-04-06 13:05:00,41.39,41.43,41.39,41.39,52500.0,28.0517,28.0788,28.0517,28.0517,52500.0
2015-04-06 13:10:00,41.4,41.41,41.37,41.39,12000.0,28.0584,28.0652,28.0381,28.0517,12000.0
2015-04-06 13:15:00,41.39,41.42,41.37,41.42,16650.0,28.0517,28.072,28.0381,28.072,16650.0
2015-04-06 13:20:00,41.43,41.43,41.42,41.43,9300.0,28.0788,28.0788,28.072,28.0788,9300.0
2015-04-06 13:25:00,41.44,41.45,41.43,41.44,14700.0,28.0856,28.0923,28.0788,28.0856,14700.0
2015-04-06 13:30:00,41.44,41.46,41.43,41.43,10650.0,28.0856,28.0991,28.0788,28.0788,10650.0
2015-04-06 13:35:00,41.43,41.45,41.43,41.45,14100.0,28.0788,28.0923,28.0788,28.0923,14100.0
2015-04-06 13:40:00,41.45,41.45,41.44,41.45,12450.0,28.0923,28.0923,28.0856,28.0923,12450.0
2015-04-06 13:45:00,41.45,41.47,41.44,41.47,14550.0,28.0923,28.1059,28.0856,28.1059,14550.0
2015-04-06 13:50:00,41.47,41.47,41.46,41.47,11700.0,28.1059,28.1059,28.0991,28.1059,11700.0
2015-04-06 13:55:00,41.47,41.53,41.47,41.51,25650.0,28.1059,28.1465,28.1059,28.133,25650.0
2015-04-06 14:00:00,41.52,41.53,41.51,41.53,12750.0,28.1398,28.1465,28.133,28.1465,12750.0
2015-04-06 14:05:00,41.52,41.53,41.51,41.51,22500.0,28.1398,28.1465,28.133,28.133,22500.0
2015-04-06 14:10:00,41.51,41.53,41.51,41.53,23700.0,28.133,28.1465,28.133,28.1465,23700.0
2015-04-06 14:15:00,41.53,41.58,41.52,41.57,24000.0,28.1465,28.1804,28.1398,28.1737,24000.0
2015-04-06 14:20:00,41.56,41.57,41.55,41.57,17700.0,28.1669,28.1737,28.1601,28.1737,17700.0
2015-04-06 14:25:00,41.56,41.58,41.55,41.55,20400.0,28.1669,28.1804,28.1601,28.1601,20400.0
2015-04-06 14:30:00,41.55,41.56,41.54,41.56,9600.0,28.1601,28.1669,28.1533,28.1669,9600.0
2015-04-06 14:35:00,41.56,41.58,41.56,41.58,27750.0,28.1669,28.1804,28.1669,28.1804,27750.0
2015-04-06 14:40:00,41.58,41.59,41.57,41.59,19350.0,28.1804,28.1872,28.1737,28.1872,19350.0
2015-04-06 14:45:00,41.58,41.59,41.57,41.59,21300.0,28.1804,28.1872,28.1737,28.1872,21300.0
2015-04-06 14:50:00,41.58,41.58,41.56,41.56,9750.0,28.1804,28.1804,28.1669,28.1669,9750.0
2015-04-06 14:55:00,41.57,41.57,41.55,41.55,12300.0,28.1737,28.1737,28.1601,28.1601,12300.0
2015-04-06 15:00:00,41.55,41.58,41.55,41.58,21150.0,28.1601,28.1804,28.1601,28.1804,21150.0
2015-04-06 15:05:00,41.58,41.59,41.47,41.48,22200.0,28.1804,28.1872,28.1059,28.1127,22200.0
2015-04-06 15:10:00,41.47,41.47,41.45,41.47,18000.0,28.1059,28.1059,28.0923,28.1059,18000.0
2015-04-06 15:15:00,41.46,41.47,41.4,41.4,23850.0,28.0991,28.1059,28.0584,28.0584,23850.0
2015-04-06 15:20:00,41.41,41.43,41.38,41.39,26400.0,28.0652,28.0788,28.0449,28.0517,26400.0
2015-04-06 15:25:00,41.39,41.4,41.39,41.4,39450.0,28.0517,28.0584,28.0517,28.0584,39450.0
2015-04-06 15:30:00,41.4,41.42,41.39,41.42,31800.0,28.0584,28.072,28.0517,28.072,31800.0
2015-04-06 15:35:00,41.41,41.42,41.41,41.41,39600.0,28.0652,28.072,28.0652,28.0652,39600.0
2015-04-06 15:40:00,41.41,41.42,41.35,41.41,51150.0,28.0652,28.072,28.0246,28.0652,51150.0
2015-04-06 15:45:00,41.41,41.41,41.35,41.39,93300.0,28.0652,28.0652,28.0246,28.0517,93300.0
2015-04-06 15:50:00,41.39,41.41,41.37,41.41,89400.0,28.0517,28.0652,28.0381,28.0652,89400.0
2015-04-06 15:55:00,41.41,41.42,41.36,41.37,87900.0,28.0652,28.072,28.0313,28.0381,87900.0
2015-04-07 09:30:00,41.31,41.31,41.16,41.31,32250.0,27.9974,27.9974,27.8958,27.9974,32250.0
2015-04-07 09:35:00,41.28,41.31,41.21,41.23,17100.0,27.9771,27.9974,27.9297,27.9432,17100.0
2015-04-07 09:40:00,41.23,41.26,41.19,41.23,15900.0,27.9432,27.9636,27.9161,27.9432,15900.0
2015-04-07 09:45:00,41.24,41.35,41.23,41.27,13650.0,27.95,28.0246,27.9432,27.9703,13650.0
2015-04-07 09:50:00,41.27,41.33,41.26,41.32,12450.0,27.9703,28.011,27.9636,28.0042,12450.0
2015-04-07 09:55:00,41.31,41.35,41.27,41.27,21000.0,27.9974,28.0246,27.9703,27.9703,21000.0
2015-04-07 10:00:00,41.26,41.3,41.22,41.22,16650.0,27.9636,27.9907,27.9364,27.9364,16650.0
2015-04-07 10:05:00,41.21,41.24,41.19,41.23,9750.0,27.9297,27.95,27.9161,27.9432,9750.0
2015-04-07 10:10:00,41.23,41.26,41.21,41.25,10500.0,27.9432,27.9636,27.9297,27.9568,10500.0
2015-04-07 10:15:00,41.26,41.34,41.26,41.33,9750.0,27.9636,28.0178,27.9636,28.011,9750.0
2015-04-07 10:20:00,41.32,41.37,41.32,41.35,3450.0,28.0042,28.0381,28.0042,28.0246,3450.0
2015-04-07 10:25:00,41.36,41.37,41.31,41.32,7200.0,28.0313,28.0381,27.9974,28.0042,7200.0
2015-04-07 10:30:00,41.33,41.41,41.33,41.41,9450.0,28.011,28.0652,28.011,28.0652,9450.0
2015-04-07 10:35:00,41.39,41.43,41.39,41.42,5550.0,28.0517,28.0788,28.0517,28.072,5550.0
2015-04-07 10:40:00,41.41,41.42,41.39,41.42,8700.0,28.0652,28.072,28.0517,28.072,8700.0
2015-04-07 10:45:00,41.43,41.47,41.4,41.42,10500.0,28.0788,28.1059,28.0584,28.072,10500.0
2015-04-07 10:50:00,41.4,41.41,41.39,41.41,5100.0,28.0584,28.0652,28.0517,28.0652,5100.0
2015-04-07 10:55:00,41.41,41.42,41.38,41.38,3150.0,28.0652,28.072,28.0449,28.0449,3150.0
2015-04-07 11:00:00,41.37,41.38,41.33,41.33,7350.0,28.0381,28.0449,28.011,28.011,7350.0
2015-04-07 11:05:00,41.32,41.32,41.25,41.27,17850.0,28.0042,28.0042,27.9568,27.9703,17850.0
2015-04-07 11:10:00,41.27,41.32,41.27,41.32,6300.0,27.9703,28.0042,27.9703,28.0042,6300.0
2015-04-07 11:15:00,41.31,41.32,41.29,41.3,7950.0,27.9974,28.0042,27.9839,27.9907,7950.0
2015-04-07 11:20:00,41.3,41.35,41.3,41.35,14400.0,27.9907,28.0246,27.9907,28.0246,14400.0
2015-04-07 11:25:00,41.35,41.39,41.35,41.37,4050.0,28.0246,28.0517,28.0246,28.0381,4050.0
2015-04-07 11:30:00,41.39,41.41,41.39,41.41,4500.0,28.0517,28.0652,28.0517,28.0652,4500.0
2015-04-07 11:35:00,41.41,41.43,41.39,41.42,15150.0,28.0652,28.0788,28.0517,28.072,15150.0
2015-04-07 11:40:00,41.42,41.42,41.39,41.39,10500.0,28.072,28.072,28.0517,28.0517,10500.0
2015-04-07 11:45:00,41.39,41.43,41.39,41.43,6300.0,28.0517,28.0788,28.0517,28.0788,6300.0
2015-04-07 11:50:00,41.43,41.47,41.43,41.47,13050.0,28.0788,28.1059,28.0788,28.1059,13050.0
2015-04-07 11:55:00,41.47,41.47,41.44,41.45,9900.0,28.1059,28.1059,28.0856,28.0923,9900.0
2015-04-07 12:00:00,41.45,41.48,41.45,41.48,7500.0,28.0923,28.1127,28.0923,28.1127,7500.0
2015-04-07 12:05:00,41.49,41.49,41.47,41.48,6450.0,28.1194,28.1194,28.1059,28.1127,6450.0
2015-04-07 12:10:00,41.48,41.49,41.47,41.49,4350.0,28.1127,28.1194,28.1059,28.1194,4350.0
2015-04-07 12:15:00,41.5,41.51,41.49,41.51,4800.0,28.1262,28.133,28.1194,28.133,4800.0
2015-04-07 12:20:00,41.51,41.54,41.51,41.51,10800.0,28.133,28.1533,28.133,28.133,10800.0
2015-04-07 12:25:00,41.51,41.52,41.51,41.51,4350.0,28.133,28.1398,28.133,28.133,4350.0
2015-04-07 12:30:00,41.51,41.54,41.51,41.51,7500.0,28.133,28.1533,28.133,28.133,7500.0
2015-04-07 12:35:00,41.51,41.54,41.51,41.53,6750.0,28.133,28.1533,28.133,28.1465,6750.0
2015-04-07 12:40:00,41.53,41.53,41.49,41.52,32100.0,28.1465,28.1465,28.1194,28.1398,32100.0
2015-04-07 12:45:00,41.51,41.53,41.5,41.53,34200.0,28.133,28.1465,28.1262,28.1465,34200.0
2015-04-07 12:50:00,41.53,41.53,41.52,41.53,6600.0,28.1465,28.1465,28.1398,28.1465,6600.0
2015-04-07 12:55:00,41.53,41.54,41.52,41.53,9000.0,28.1465,28.1533,28.1398,28.1465,9000.0
2015-04-07 13:00:00,41.53,41.54,41.53,41.53,5400.0,28.1465,28.1533,28.1465,28.1465,5400.0
2015-04-07 13:05:00,41.53,41.53,41.5,41.51,9450.0,28.1465,28.1465,28.1262,28.133,9450.0
2015-04-07 13:10:00,41.5,41.5,41.47,41.48,4350.0,28.1262,28.1262,28.1059,28.1127,4350.0
2015-04-07 13:15:00,41.48,41.51,41.47,41.5,16650.0,28.1127,28.133,28.1059,28.1262,16650.0
2015-04-07 13:20:00,41.5,41.51,41.48,41.49,20550.0,28.1262,28.133,28.1127,28.1194,20550.0
2015-04-07 13:25:00,41.51,41.51,41.48,41.5,9150.0,28.133,28.133,28.1127,28.1262,9150.0
2015-04-07 13:30:00,41.5,41.51,41.48,41.49,19350.0,28.1262,28.133,28.1127,28.1194,19350.0
2015-04-07 13:35:00,41.47,41.49,41.46,41.47,4650.0,28.1059,28.1194,28.0991,28.1059,4650.0
2015-04-07 13:40:00,41.47,41.47,41.46,41.47,7350.0,28.1059,28.1059,28.0991,28.1059,7350.0
2015-04-07 13:45:00,41.47,41.47,41.44,41.46,13050.0,28.1059,28.1059,28.0856,28.0991,13050.0
2015-04-07 13:50:00,41.46,41.47,41.45,41.46,21300.0,28.0991,28.1059,28.0923,28.0991,21300.0
2015-04-07 13:55:00,41.47,41.47,41.45,41.46,7950.0,28.1059,28.1059,28.0923,28.0991,7950.0
2015-04-07 14:00:00,41.47,41.47,41.45,41.47,8700.0,28.1059,28.1059,28.0923,28.1059,8700.0
2015-04-07 14:05:00,41.47,41.49,41.47,41.47,9300.0,28.1059,28.1194,28.1059,28.1059,9300.0
2015-04-07 14:10:00,41.47,41.47,41.47,41.47,3000.0,28.1059,28.1059,28.1059,28.1059,3000.0
2015-04-07 14:15:00,41.47,41.5,41.46,41.49,15000.0,28.1059,28.1262,28.0991,28.1194,15000.0
2015-04-07 14:20:00,41.49,41.49,41.47,41.48,17400.0,28.1194,28.1194,28.1059,28.1127,17400.0
2015-04-07 14:25:00,41.47,41.47,41.47,41.47,16800.0,28.1059,28.1059,28.1059,28.1059,16800.0
2015-04-07 14:30:00,41.47,41.51,41.47,41.5,14550.0,28.1059,28.133,28.1059,28.1262,14550.0
2015-04-07 14:35:00,41.5,41.51,41.49,41.49,14850.0,28.1262,28.133,28.1194,28.1194,14850.0
2015-04-07 14:40:00,41.5,41.53,41.5,41.52,7500.0,28.1262,28.1465,28.1262,28.1398,7500.0
2015-04-07 14:45:00,41.52,41.52,41.48,41.48,7200.0,28.1398,28.1398,28.1127,28.1127,7200.0
2015-04-07 14:50:00,41.49,41.49,41.47,41.49,11550.0,28.1194,28.1194,28.1059,28.1194,11550.0
2015-04-07 14:55:00,41.49,41.49,41.48,41.49,18150.0,28.1194,28.1194,28.1127,28.1194,18150.0
2015-04-07 15:00:00,41.49,41.5,41.47,41.49,21450.0,28.1194,28.1262,28.1059,28.1194,21450.0
2015-04-07 15:05:00,41.49,41.52,41.49,41.51,35100.0,28.1194,28.1398,28.1194,28.133,35100.0
2015-04-07 15:10:00,41.51,41.51,41.49,41.51,64500.0,28.133,28.133,28.1194,28.133,64500.0
2015-04-07 15:15:00,41.51,41.51,41.5,41.51,24300.0,28.133,28.133,28.1262,28.133,24300.0
2015-04-07 15:20:00,41.5,41.51,41.47,41.47,49200.0,28.1262,28.133,28.1059,28.1059,49200.0
2015-04-07 15:25:00,41.46,41.49,41.46,41.48,24900.0,28.0991,28.1194,28.0991,28.1127,24900.0
2015-04-07 15:30:00,41.48,41.49,41.47,41.47,22050.0,28.1127,28.1194,28.1059,28.1059,22050.0
2015-04-07 15:35:00,41.47,41.47,41.43,41.45,66600.0,28.1059,28.1059,28.0788,28.0923,66600.0
2015-04-07 15:40:00,41.45,41.47,41.43,41.47,90000.0,28.0923,28.1059,28.0788,28.1059,90000.0
2015-04-07 15:45:00,41.47,41.47,41.44,41.46,47400.0,28.1059,28.1059,28.0856,28.0991,47400.0
2015-04-07 15:50:00,41.46,41.48,41.45,41.45,128700.0,28.0991,28.1127,28.0923,28.0923,128700.0
2015-04-07 15:55:00,41.46,41.47,41.43,41.43,92850.0,28.0991,28.1059,28.0788,28.0788,92850.0
2015-04-08 09:30:00,41.57,41.63,41.38,41.55,36300.0,28.1737,28.2143,28.0449,28.1601,36300.0
2015-04-08 09:35:00,41.55,41.62,41.45,41.48,20700.0,28.1601,28.2075,28.0923,28.1127,20700.0
2015-04-08 09:40:00,41.48,41.56,41.43,41.5,31500.0,28.1127,28.1669,28.0788,28.1262,31500.0
2015-04-08 09:45:00,41.51,41.55,41.45,41.55,8850.0,28.133,28.1601,28.0923,28.1601,8850.0
2015-04-08 09:50:00,41.56,41.58,41.47,41.5,9150.0,28.1669,28.1804,28.1059,28.1262,9150.0
2015-04-08 09:55:00,41.51,41.53,41.49,41.49,13950.0,28.133,28.1465,28.1194,28.1194,13950.0
2015-04-08 10:00:00,41.53,41.55,41.51,41.54,4800.0,28.1465,28.1601,28.133,28.1533,4800.0
2015-04-08 10:05:00,41.51,41.59,41.51,41.53,5850.0,28.133,28.1872,28.133,28.1465,5850.0
2015-04-08 10:10:00,41.53,41.55,41.5,41.52,10800.0,28.1465,28.1601,28.1262,28.1398,10800.0
2015-04-08 10:15:00,41.53,41.59,41.53,41.59,30600.0,28.1465,28.1872,28.1465,28.1872,30600.0
2015-04-08 10:20:00,41.59,41.69,41.59,41.69,33900.0,28.1872,28.255,28.1872,28.255,33900.0
2015-04-08 10:25:00,41.68,41.7,41.67,41.69,13200.0,28.2482,28.2618,28.2414,28.255,13200.0
2015-04-08 10:30:00,41.67,41.71,41.65,41.65,37050.0,28.2414,28.2685,28.2279,28.2279,37050.0
2015-04-08 10:35:00,41.65,41.65,41.59,41.61,19950.0,28.2279,28.2279,28.1872,28.2008,19950.0
2015-04-08 10:40:00,41.59,41.59,41.39,41.43,20100.0,28.1872,28.1872,28.0517,28.0788,20100.0
2015-04-08 10:45:00,41.41,41.43,41.41,41.42,4800.0,28.0652,28.0788,28.0652,28.072,4800.0
2015-04-08 10:50:00,41.43,41.54,41.43,41.54,23700.0,28.0788,28.1533,28.0788,28.1533,23700.0
2015-04-08 10:55:00,41.52,41.55,41.51,41.54,5700.0,28.1398,28.1601,28.133,28.1533,5700.0
2015-04-08 11:00:00,41.51,41.56,41.5,41.56,29550.0,28.133,28.1669,28.1262,28.1669,29550.0
2015-04-08 11:05:00,41.56,41.57,41.55,41.55,5250.0,28.1669,28.1737,28.1601,28.1601,5250.0
2015-04-08 11:10:00,41.56,41.57,41.52,41.52,11400.0,28.1669,28.1737,28.1398,28.1398,11400.0
2015-04-08 11:15:00,41.51,41.6,41.51,41.59,10200.0,28.133,28.194,28.133,28.1872,10200.0
2015-04-08 11:20:00,41.6,41.6,41.56,41.57,6300.0,28.194,28.194,28.1669,28.1737,6300.0
2015-04-08 11:25:00,41.57,41.6,41.55,41.57,7950.0,28.1737,28.194,28.1601,28.1737,7950.0
2015-04-08 11:30:00,41.57,41.62,41.54,41.54,35100.0,28.1737,28.2075,28.1533,28.1533,35100.0
2015-04-08 11:35:00,41.54,41.61,41.54,41.61,12900.0,28.1533,28.2008,28.1533,28.2008,12900.0
2015-04-08 11:40:00,41.6,41.7,41.59,41.69,23700.0,28.194,28.2618,28.1872,28.255,23700.0
2015-04-08 11:45:00,41.69,41.72,41.67,41.67,6450.0,28.255,28.2753,28.2414,28.2414,6450.0
2015-04-08 11:50:00,41.67,41.68,41.63,41.68,9900.0,28.2414,28.2482,28.2143,28.2482,9900.0
2015-04-08 11:55:00,41.67,41.7,41.67,41.68,16350.0,28.2414,28.2618,28.2414,28.2482,16350.0
2015-04-08 12:00:00,41.67,41.7,41.63,41.63,5250.0,28.2414,28.2618,28.2143,28.2143,5250.0
2015-04-08 12:05:00,41.64,41.64,41.61,41.63,3000.0,28.2211,28.2211,28.2008,28.2143,3000.0
2015-04-08 12:10:00,41.62,41.62,41.59,41.61,3150.0,28.2075,28.2075,28.1872,28.2008,3150.0
2015-04-08 12:15:00,41.61,41.62,41.59,41.62,7800.0,28.2008,28.2075,28.1872,28.2075,7800.0
2015-04-08 12:20:00,41.62,41.62,41.56,41.57,3150.0,28.2075,28.2075,28.1669,28.1737,3150.0
2015-04-08 12:25:00,41.57,41.59,41.56,41.57,1950.0,28.1737,28.1872,28.1669,28.1737,1950.0
2015-04-08 12:30:00,41.57,41.59,41.57,41.59,4350.0,28.1737,28.1872,28.1737,28.1872,4350.0
2015-04-08 12:35:00,41.6,41.6,41.57,41.58,8400.0,28.194,28.194,28.1737,28.1804,8400.0
2015-04-08 12:40:00,41.6,41.64,41.6,41.63,3450.0,28.194,28.2211,28.194,28.2143,3450.0
2015-04-08 12:45:00,41.61,41.63,41.59,41.6,8550.0,28.2008,28.2143,28.1872,28.194,8550.0
2015-04-08 12:50:00,41.59,41.62,41.57,41.59,10500.0,28.1872,28.2075,28.1737,28.1872,10500.0
2015-04-08 12:55:00,41.59,41.61,41.58,41.58,3450.0,28.1872,28.2008,28.1804,28.1804,3450.0
2015-04-08 13:00:00,41.59,41.62,41.59,41.6,9000.0,28.1872,28.2075,28.1872,28.194,9000.0
2015-04-08 13:05:00,41.61,41.61,41.6,41.61,2850.0,28.2008,28.2008,28.194,28.2008,2850.0
2015-04-08 13:10:00,41.62,41.63,41.57,41.59,8250.0,28.2075,28.2143,28.1737,28.1872,8250.0
2015-04-08 13:15:00,41.58,41.59,41.57,41.59,15300.0,28.1804,28.1872,28.1737,28.1872,15300.0
2015-04-08 13:20:00,41.59,41.6,41.58,41.59,7350.0,28.1872,28.194,28.1804,28.1872,7350.0
2015-04-08 13:25:00,41.59,41.61,41.59,41.61,3750.0,28.1872,28.2008,28.1872,28.2008,3750.0
2015-04-08 13:30:00,41.6,41.62,41.59,41.62,6000.0,28.194,28.2075,28.1872,28.2075,6000.0
2015-04-08 13:35:00,41.61,41.61,41.6,41.61,9300.0,28.2008,28.2008,28.194,28.2008,9300.0
2015-04-08 13:40:00,41.6,41.61,41.56,41.57,17100.0,28.194,28.2008,28.1669,28.1737,17100.0
2015-04-08 13:45:00,41.56,41.59,41.56,41.56,4200.0,28.1669,28.1872,28.1669,28.1669,4200.0
2015-04-08 13:50:00,41.55,41.62,41.55,41.62,19800.0,28.1601,28.2075,28.1601,28.2075,19800.0
2015-04-08 13:55:00,41.62,41.63,41.59,41.62,10500.0,28.2075,28.2143,28.1872,28.2075,10500.0
2015-04-08 14:00:00,41.59,41.6,41.51,41.55,14250.0,28.1872,28.194,28.133,28.1601,14250.0
2015-04-08 14:05:00,41.58,41.6,41.45,41.45,19350.0,28.1804,28.194,28.0923,28.0923,19350.0
2015-04-08 14:10:00,41.45,41.66,41.43,41.63,23250.0,28.0923,28.2347,28.0788,28.2143,23250.0
2015-04-08 14:15:00,41.63,41.69,41.63,41.67,7350.0,28.2143,28.255,28.2143,28.2414,7350.0
2015-04-08 14:20:00,41.67,41.74,41.67,41.69,11100.0,28.2414,28.2889,28.2414,28.255,11100.0
2015-04-08 14:25:00,41.69,41.7,41.65,41.67,6750.0,28.255,28.2618,28.2279,28.2414,6750.0
2015-04-08 14:30:00,41.66,41.67,41.64,41.67,7500.0,28.2347,28.2414,28.2211,28.2414,7500.0
2015-04-08 14:35:00,41.65,41.66,41.59,41.65,16200.0,28.2279,28.2347,28.1872,28.2279,16200.0
2015-04-08 14:40:00,41.65,41.67,41.62,41.67,30750.0,28.2279,28.2414,28.2075,28.2414,30750.0
2015-04-08 14:45:00,41.67,41.69,41.65,41.68,8700.0,28.2414,28.255,28.2279,28.2482,8700.0
2015-04-08 14:50:00,41.69,41.7,41.66,41.67,25950.0,28.255,28.2618,28.2347,28.2414,25950.0
2015-04-08 14:55:00,41.67,41.7,41.66,41.69,28650.0,28.2414,28.2618,28.2347,28.255,28650.0
2015-04-08 15:00:00,41.69,41.73,41.68,41.73,21300.0,28.255,28.2821,28.2482,28.2821,21300.0
2015-04-08 15:05:00,41.73,41.75,41.7,41.71,14100.0,28.2821,28.2957,28.2618,28.2685,14100.0
2015-04-08 15:10:00,41.71,41.74,41.7,41.71,44700.0,28.2685,28.2889,28.2618,28.2685,44700.0
2015-04-08 15:15:00,41.71,41.75,41.7,41.74,59400.0,28.2685,28.2957,28.2618,28.2889,59400.0
2015-04-08 15:20:00,41.73,41.74,41.69,41.71,38550.0,28.2821,28.2889,28.255,28.2685,38550.0
2015-04-08 15:25:00,41.71,41.75,41.7,41.7,21450.0,28.2685,28.2957,28.2618,28.2618,21450.0
2015-04-08 15:30:00,41.7,41.72,41.67,41.71,32700.0,28.2618,28.2753,28.2414,28.2685,32700.0
2015-04-08 15:35:00,41.72,41.75,41.71,41.75,47250.0,28.2753,28.2957,28.2685,28.2957,47250.0
2015-04-08 15:40:00,41.75,41.8,41.73,41.76,33150.0,28.2957,28.3295,28.2821,28.3024,33150.0
2015-04-08 15:45:00,41.76,41.82,41.75,41.81,97650.0,28.3024,28.3431,28.2957,28.3363,97650.0
2015-04-08 15:50:00,41.81,41.83,41.8,41.81,118800.0,28.3363,28.3499,28.3295,28.3363,118800.0
2015-04-08 15:55:00,41.81,41.85,41.79,41.83,179550.0,28.3363,28.3634,28.3228,28.3499,179550.0
2015-04-09 09:30:00,41.65,41.84,41.65,41.84,23700.0,28.2279,28.3566,28.2279,28.3566,23700.0
2015-04-09 09:35:00,41.87,41.99,41.85,41.89,17100.0,28.377,28.4583,28.3634,28.3905,17100.0
2015-04-09 09:40:00,41.87,41.93,41.84,41.9,34050.0,28.377,28.4176,28.3566,28.3973,34050.0
2015-04-09 09:45:00,41.9,41.95,41.9,41.93,10950.0,28.3973,28.4312,28.3973,28.4176,10950.0
2015-04-09 09:50:00,41.93,41.97,41.86,41.88,47700.0,28.4176,28.4448,28.3702,28.3838,47700.0
2015-04-09 09:55:00,41.86,41.87,41.75,41.77,10050.0,28.3702,28.377,28.2957,28.3092,10050.0
2015-04-09 10:00:00,41.78,41.92,41.77,41.92,78600.0,28.316,28.4109,28.3092,28.4109,78600.0
2015-04-09 10:05:00,41.89,41.92,41.74,41.77,10500.0,28.3905,28.4109,28.2889,28.3092,10500.0
2015-04-09 10:10:00,41.76,41.79,41.69,41.74,10350.0,28.3024,28.3228,28.255,28.2889,10350.0
2015-04-09 10:15:00,41.77,41.83,41.73,41.79,33300.0,28.3092,28.3499,28.2821,28.3228,33300.0
2015-04-09 10:20:00,41.79,41.84,41.77,41.81,14250.0,28.3228,28.3566,28.3092,28.3363,14250.0
2015-04-09 10:25:00,41.79,41.91,41.78,41.91,28200.0,28.3228,28.4041,28.316,28.4041,28200.0
2015-04-09 10:30:00,41.91,41.94,41.89,41.93,39300.0,28.4041,28.4244,28.3905,28.4176,39300.0
2015-04-09 10:35:00,41.92,41.94,41.9,41.93,23700.0,28.4109,28.4244,28.3973,28.4176,23700.0
2015-04-09 10:40:00,41.93,41.93,41.79,41.8,6000.0,28.4176,28.4176,28.3228,28.3295,6000.0
2015-04-09 10:45:00,41.81,41.81,41.73,41.75,15450.0,28.3363,28.3363,28.2821,28.2957,15450.0
2015-04-09 10:50:00,41.75,41.75,41.67,41.7,9750.0,28.2957,28.2957,28.2414,28.2618,9750.0
2015-04-09 10:55:00,41.69,41.73,41.68,41.73,7200.0,28.255,28.2821,28.2482,28.2821,7200.0
2015-04-09 11:00:00,41.72,41.81,41.7,41.8,77400.0,28.2753,28.3363,28.2618,28.3295,77400.0
2015-04-09 11:05:00,41.8,41.83,41.78,41.81,22650.0,28.3295,28.3499,28.316,28.3363,22650.0
2015-04-09 11:10:00,41.83,41.83,41.8,41.81,15000.0,28.3499,28.3499,28.3295,28.3363,15000.0
2015-04-09 11:15:00,41.82,41.82,41.77,41.77,18900.0,28.3431,28.3431,28.3092,28.3092,18900.0
2015-04-09 11:20:00,41.77,41.78,41.71,41.73,18450.0,28.3092,28.316,28.2685,28.2821,18450.0
2015-04-09 11:25:00,41.72,41.84,41.72,41.84,41100.0,28.2753,28.3566,28.2753,28.3566,41100.0
2015-04-09 11:30:00,41.84,41.87,41.83,41.85,23400.0,28.3566,28.377,28.3499,28.3634,23400.0
2015-04-09 11:35:00,41.85,41.85,41.8,41.81,34200.0,28.3634,28.3634,28.3295,28.3363,34200.0
2015-04-09 11:40:00,41.81,41.81,41.8,41.81,5400.0,28.3363,28.3363,28.3295,28.3363,5400.0
2015-04-09 11:45:00,41.81,41.82,41.75,41.81,20700.0,28.3363,28.3431,28.2957,28.3363,20700.0
2015-04-09 11:50:00,41.81,41.81,41.77,41.8,12450.0,28.3363,28.3363,28.3092,28.3295,12450.0
2015-04-09 11:55:00,41.79,41.82,41.77,41.8,13650.0,28.3228,28.3431,28.3092,28.3295,13650.0
2015-04-09 12:00:00,41.8,41.86,41.79,41.86,32100.0,28.3295,28.3702,28.3228,28.3702,32100.0
2015-04-09 12:05:00,41.86,41.95,41.86,41.95,39900.0,28.3702,28.4312,28.3702,28.4312,39900.0
2015-04-09 12:10:00,41.93,41.99,41.92,41.96,62550.0,28.4176,28.4583,28.4109,28.438,62550.0
2015-04-09 12:15:00,41.95,41.95,41.92,41.95,7800.0,28.4312,28.4312,28.4109,28.4312,7800.0
2015-04-09 12:20:00,41.93,41.95,41.93,41.95,7800.0,28.4176,28.4312,28.4176,28.4312,7800.0
2015-04-09 12:25:00,41.97,42.03,41.97,42.03,27900.0,28.4448,28.4854,28.4448,28.4854,27900.0
2015-04-09 12:30:00,42.03,42.03,41.97,41.99,13050.0,28.4854,28.4854,28.4448,28.4583,13050.0
2015-04-09 12:35:00,41.97,41.99,41.95,41.99,13350.0,28.4448,28.4583,28.4312,28.4583,13350.0
2015-04-09 12:40:00,41.99,42.0,41.99,41.99,6750.0,28.4583,28.4651,28.4583,28.4583,6750.0
2015-04-09 12:45:00,41.99,42.0,41.98,41.99,12900.0,28.4583,28.4651,28.4515,28.4583,12900.0
2015-04-09 12:50:00,41.99,42.02,41.99,42.01,12600.0,28.4583,28.4786,28.4583,28.4719,12600.0
2015-04-09 12:55:00,42.0,42.01,41.99,42.0,5850.0,28.4651,28.4719,28.4583,28.4651,5850.0
2015-04-09 13:00:00,42.0,42.02,41.95,41.95,11550.0,28.4651,28.4786,28.4312,28.4312,11550.0
2015-04-09 13:05:00,41.95,41.96,41.9,41.95,38700.0,28.4312,28.438,28.3973,28.4312,38700.0
2015-04-09 13:10:00,41.95,41.97,41.91,41.91,12150.0,28.4312,28.4448,28.4041,28.4041,12150.0
2015-04-09 13:15:00,41.91,41.93,41.9,41.91,6300.0,28.4041,28.4176,28.3973,28.4041,6300.0
2015-04-09 13:20:00,41.91,41.95,41.9,41.93,20550.0,28.4041,28.4312,28.3973,28.4176,20550.0
2015-04-09 13:25:00,41.93,41.95,41.92,41.93,7650.0,28.4176,28.4312,28.4109,28.4176,7650.0
2015-04-09 13:30:00,41.93,41.93,41.89,41.89,5850.0,28.4176,28.4176,28.3905,28.3905,5850.0
2015-04-09 13:35:00,41.89,41.89,41.86,41.86,7350.0,28.3905,28.3905,28.3702,28.3702,7350.0
2015-04-09 13:40:00,41.86,41.87,41.83,41.87,20400.0,28.3702,28.377,28.3499,28.377,20400.0
2015-04-09 13:45:00,41.87,41.89,41.86,41.88,13050.0,28.377,28.3905,28.3702,28.3838,13050.0
2015-04-09 13:50:00,41.87,41.88,41.87,41.87,15600.0,28.377,28.3838,28.377,28.377,15600.0
2015-04-09 13:55:00,41.87,41.89,41.86,41.89,11250.0,28.377,28.3905,28.3702,28.3905,11250.0
2015-04-09 14:00:00,41.89,41.94,41.89,41.94,21900.0,28.3905,28.4244,28.3905,28.4244,21900.0
2015-04-09 14:05:00,41.93,41.93,41.9,41.9,10500.0,28.4176,28.4176,28.3973,28.3973,10500.0
2015-04-09 14:10:00,41.89,41.89,41.87,41.88,4050.0,28.3905,28.3905,28.377,28.3838,4050.0
2015-04-09 14:15:00,41.88,41.88,41.85,41.87,10050.0,28.3838,28.3838,28.3634,28.377,10050.0
2015-04-09 14:20:00,41.85,41.86,41.82,41.83,11700.0,28.3634,28.3702,28.3431,28.3499,11700.0
2015-04-09 14:25:00,41.83,41.83,41.8,41.83,12300.0,28.3499,28.3499,28.3295,28.3499,12300.0
2015-04-09 14:30:00,41.82,41.82,41.78,41.79,18600.0,28.3431,28.3431,28.316,28.3228,18600.0
2015-04-09 14:35:00,41.8,41.89,41.79,41.89,18600.0,28.3295,28.3905,28.3228,28.3905,18600.0
2015-04-09 14:40:00,41.89,41.93,41.89,41.93,26100.0,28.3905,28.4176,28.3905,28.4176,26100.0
2015-04-09 14:45:00,41.93,41.94,41.89,41.94,19500.0,28.4176,28.4244,28.3905,28.4244,19500.0
2015-04-09 14:50:00,41.94,42.01,41.94,42.0,60600.0,28.4244,28.4719,28.4244,28.4651,60600.0
2015-04-09 14:55:00,42.0,42.03,41.99,42.01,15000.0,28.4651,28.4854,28.4583,28.4719,15000.0
2015-04-09 15:00:00,42.01,42.03,41.99,42.02,15450.0,28.4719,28.4854,28.4583,28.4786,15450.0
2015-04-09 15:05:00,42.03,42.05,41.99,42.0,27450.0,28.4854,28.499,28.4583,28.4651,27450.0
2015-04-09 15:10:00,42.01,42.15,41.99,42.11,33000.0,28.4719,28.5667,28.4583,28.5396,33000.0
2015-04-09 15:15:00,42.11,42.11,42.08,42.09,13950.0,28.5396,28.5396,28.5193,28.5261,13950.0
2015-04-09 15:20:00,42.09,42.11,42.07,42.08,29850.0,28.5261,28.5396,28.5125,28.5193,29850.0
2015-04-09 15:25:00,42.09,42.15,42.06,42.11,25950.0,28.5261,28.5667,28.5058,28.5396,25950.0
2015-04-09 15:30:00,42.13,42.13,42.05,42.05,35100.0,28.5532,28.5532,28.499,28.499,35100.0
2015-04-09 15:35:00,42.05,42.12,42.05,42.11,70650.0,28.499,28.5464,28.499,28.5396,70650.0
2015-04-09 15:40:00,42.12,42.13,42.09,42.11,61800.0,28.5464,28.5532,28.5261,28.5396,61800.0
2015-04-09 15:45:00,42.11,42.11,42.06,42.06,46200.0,28.5396,28.5396,28.5058,28.5058,46200.0
2015-04-09 15:50:00,42.06,42.12,42.05,42.12,90000.0,28.5058,28.5464,28.499,28.5464,90000.0
2015-04-09 15:55:00,42.11,42.15,42.09,42.13,190050.0,28.5396,28.5667,28.5261,28.5532,190050.0
2015-04-10 09:30:00,42.12,42.31,42.04,42.18,42300.0,28.5464,28.6752,28.4922,28.5871,42300.0
2015-04-10 09:35:00,42.18,42.2,42.08,42.18,37800.0,28.5871,28.6006,28.5193,28.5871,37800.0
2015-04-10 09:40:00,42.18,42.21,42.11,42.11,21000.0,28.5871,28.6074,28.5396,28.5396,21000.0
2015-04-10 09:45:00,42.11,42.17,42.11,42.14,10950.0,28.5396,28.5803,28.5396,28.56,10950.0
2015-04-10 09:50:00,42.16,42.19,42.14,42.19,19650.0,28.5735,28.5939,28.56,28.5939,19650.0
2015-04-10 09:55:00,42.19,42.19,42.11,42.13,13800.0,28.5939,28.5939,28.5396,28.5532,13800.0
2015-04-10 10:00:00,42.13,42.17,42.12,42.15,12150.0,28.5532,28.5803,28.5464,28.5667,12150.0
2015-04-10 10:05:00,42.15,42.16,42.11,42.11,10200.0,28.5667,28.5735,28.5396,28.5396,10200.0
2015-04-10 10:10:00,42.11,42.15,42.08,42.13,84900.0,28.5396,28.5667,28.5193,28.5532,84900.0
2015-04-10 10:15:00,42.13,42.16,42.09,42.1,10200.0,28.5532,28.5735,28.5261,28.5329,10200.0
2015-04-10 10:20:00,42.11,42.15,42.09,42.15,3450.0,28.5396,28.5667,28.5261,28.5667,3450.0
2015-04-10 10:25:00,42.15,42.16,42.13,42.13,16350.0,28.5667,28.5735,28.5532,28.5532,16350.0
2015-04-10 10:30:00,42.13,42.13,42.09,42.11,73500.0,28.5532,28.5532,28.5261,28.5396,73500.0
2015-04-10 10:35:00,42.11,42.18,42.11,42.16,6900.0,28.5396,28.5871,28.5396,28.5735,6900.0
2015-04-10 10:40:00,42.17,42.17,42.15,42.17,6300.0,28.5803,28.5803,28.5667,28.5803,6300.0
2015-04-10 10:45:00,42.18,42.21,42.17,42.21,15600.0,28.5871,28.6074,28.5803,28.6074,15600.0
2015-04-10 10:50:00,42.21,42.25,42.2,42.21,12900.0,28.6074,28.6345,28.6006,28.6074,12900.0
2015-04-10 10:55:00,42.21,42.27,42.2,42.27,14400.0,28.6074,28.6481,28.6006,28.6481,14400.0
2015-04-10 11:00:00,42.27,42.32,42.25,42.29,33900.0,28.6481,28.682,28.6345,28.6616,33900.0
2015-04-10 11:05:00,42.3,42.33,42.27,42.3,60600.0,28.6684,28.6887,28.6481,28.6684,60600.0
2015-04-10 11:10:00,42.3,42.3,42.25,42.29,22350.0,28.6684,28.6684,28.6345,28.6616,22350.0
2015-04-10 11:15:00,42.28,42.3,42.28,42.29,6000.0,28.6549,28.6684,28.6549,28.6616,6000.0
2015-04-10 11:20:00,42.29,42.32,42.29,42.31,5250.0,28.6616,28.682,28.6616,28.6752,5250.0
2015-04-10 11:25:00,42.31,42.36,42.31,42.35,13500.0,28.6752,28.7091,28.6752,28.7023,13500.0
2015-04-10 11:30:00,42.35,42.37,42.35,42.35,42300.0,28.7023,28.7159,28.7023,28.7023,42300.0
2015-04-10 11:35:00,42.35,42.39,42.35,42.37,21600.0,28.7023,28.7294,28.7023,28.7159,21600.0
2015-04-10 11:40:00,42.37,42.39,42.36,42.37,17250.0,28.7159,28.7294,28.7091,28.7159,17250.0
2015-04-10 11:45:00,42.37,42.37,42.33,42.33,3300.0,28.7159,28.7159,28.6887,28.6887,3300.0
2015-04-10 11:50:00,42.32,42.32,42.29,42.31,6000.0,28.682,28.682,28.6616,28.6752,6000.0
2015-04-10 11:55:00,42.31,42.32,42.28,42.28,5550.0,28.6752,28.682,28.6549,28.6549,5550.0
2015-04-10 12:00:00,42.27,42.29,42.27,42.29,8250.0,28.6481,28.6616,28.6481,28.6616,8250.0
2015-04-10 12:05:00,42.29,42.31,42.29,42.3,9750.0,28.6616,28.6752,28.6616,28.6684,9750.0
2015-04-10 12:10:00,42.3,42.31,42.28,42.29,24300.0,28.6684,28.6752,28.6549,28.6616,24300.0
2015-04-10 12:15:00,42.3,42.33,42.29,42.31,25050.0,28.6684,28.6887,28.6616,28.6752,25050.0
2015-04-10 12:20:00,42.31,42.31,42.28,42.31,13050.0,28.6752,28.6752,28.6549,28.6752,13050.0
2015-04-10 12:25:00,42.31,42.31,42.27,42.29,9450.0,28.6752,28.6752,28.6481,28.6616,9450.0
2015-04-10 12:30:00,42.29,42.3,42.29,42.3,5400.0,28.6616,28.6684,28.6616,28.6684,5400.0
2015-04-10 12:35:00,42.29,42.31,42.29,42.29,7500.0,28.6616,28.6752,28.6616,28.6616,7500.0
2015-04-10 12:40:00,42.29,42.33,42.28,42.33,11400.0,28.6616,28.6887,28.6549,28.6887,11400.0
2015-04-10 12:45:00,42.31,42.32,42.27,42.28,7350.0,28.6752,28.682,28.6481,28.6549,7350.0
2015-04-10 12:50:00,42.27,42.27,42.26,42.27,4350.0,28.6481,28.6481,28.6413,28.6481,4350.0
2015-04-10 12:55:00,42.27,42.27,42.23,42.23,6000.0,28.6481,28.6481,28.621,28.621,6000.0
2015-04-10 13:00:00,42.24,42.25,42.23,42.24,5400.0,28.6277,28.6345,28.621,28.6277,5400.0
2015-04-10 13:05:00,42.24,42.25,42.23,42.24,7200.0,28.6277,28.6345,28.621,28.6277,7200.0
2015-04-10 13:10:00,42.23,42.25,42.23,42.25,10050.0,28.621,28.6345,28.621,28.6345,10050.0
2015-04-10 13:15:00,42.23,42.25,42.23,42.23,4950.0,28.621,28.6345,28.621,28.621,4950.0
2015-04-10 13:20:00,42.25,42.25,42.21,42.22,3600.0,28.6345,28.6345,28.6074,28.6142,3600.0
2015-04-10 13:25:00,42.22,42.23,42.2,42.23,7500.0,28.6142,28.621,28.6006,28.621,7500.0
2015-04-10 13:30:00,42.24,42.24,42.21,42.21,5400.0,28.6277,28.6277,28.6074,28.6074,5400.0
2015-04-10 13:35:00,42.22,42.23,42.21,42.23,8700.0,28.6142,28.621,28.6074,28.621,8700.0
2015-04-10 13:40:00,42.23,42.23,42.2,42.21,7650.0,28.621,28.621,28.6006,28.6074,7650.0
2015-04-10 13:45:00,42.2,42.23,42.19,42.23,15750.0,28.6006,28.621,28.5939,28.621,15750.0
2015-04-10 13:50:00,42.23,42.23,42.22,42.23,3900.0,28.621,28.621,28.6142,28.621,3900.0
2015-04-10 13:55:00,42.23,42.23,42.19,42.19,6300.0,28.621,28.621,28.5939,28.5939,6300.0
2015-04-10 14:00:00,42.21,42.21,42.16,42.17,17400.0,28.6074,28.6074,28.5735,28.5803,17400.0
2015-04-10 14:05:00,42.17,42.17,42.13,42.14,16800.0,28.5803,28.5803,28.5532,28.56,16800.0
2015-04-10 14:10:00,42.14,42.16,42.14,42.15,7650.0,28.56,28.5735,28.56,28.5667,7650.0
2015-04-10 14:15:00,42.15,42.16,42.14,42.15,8700.0,28.5667,28.5735,28.56,28.5667,8700.0
2015-04-10 14:20:00,42.15,42.16,42.13,42.15,5250.0,28.5667,28.5735,28.5532,28.5667,5250.0
2015-04-10 14:25:00,42.15,42.15,42.13,42.14,3600.0,28.5667,28.5667,28.5532,28.56,3600.0
2015-04-10 14:30:00,42.14,42.14,42.11,42.11,12150.0,28.56,28.56,28.5396,28.5396,12150.0
2015-04-10 14:35:00,42.11,42.12,42.11,42.12,3600.0,28.5396,28.5464,28.5396,28.5464,3600.0
2015-04-10 14:40:00,42.12,42.17,42.12,42.16,15150.0,28.5464,28.5803,28.5464,28.5735,15150.0
2015-04-10 14:45:00,42.16,42.17,42.15,42.15,5850.0,28.5735,28.5803,28.5667,28.5667,5850.0
2015-04-10 14:50:00,42.15,42.18,42.15,42.17,9150.0,28.5667,28.5871,28.5667,28.5803,9150.0
2015-04-10 14:55:00,42.18,42.2,42.15,42.15,14550.0,28.5871,28.6006,28.5667,28.5667,14550.0
2015-04-10 15:00:00,42.16,42.17,42.15,42.15,9300.0,28.5735,28.5803,28.5667,28.5667,9300.0
2015-04-10 15:05:00,42.17,42.17,42.14,42.15,12450.0,28.5803,28.5803,28.56,28.5667,12450.0
2015-04-10 15:10:00,42.15,42.17,42.13,42.14,12150.0,28.5667,28.5803,28.5532,28.56,12150.0
2015-04-10 15:15:00,42.13,42.13,42.09,42.09,17550.0,28.5532,28.5532,28.5261,28.5261,17550.0
2015-04-10 15:20:00,42.09,42.11,42.07,42.1,9000.0,28.5261,28.5396,28.5125,28.5329,9000.0
2015-04-10 15:25:00,42.1,42.15,42.09,42.14,23100.0,28.5329,28.5667,28.5261,28.56,23100.0
2015-04-10 15:30:00,42.14,42.14,42.11,42.13,7500.0,28.56,28.56,28.5396,28.5532,7500.0
2015-04-10 15:35:00,42.13,42.13,42.11,42.11,14550.0,28.5532,28.5532,28.5396,28.5396,14550.0
2015-04-10 15:40:00,42.11,42.13,42.09,42.09,18150.0,28.5396,28.5532,28.5261,28.5261,18150.0
2015-04-10 15:45:00,42.1,42.14,42.09,42.14,32400.0,28.5329,28.56,28.5261,28.56,32400.0
2015-04-10 15:50:00,42.14,42.16,42.13,42.15,48750.0,28.56,28.5735,28.5532,28.5667,48750.0
2015-04-10 15:55:00,42.16,42.19,42.15,42.16,94050.0,28.5735,28.5939,28.5667,28.5735,94050.0
2015-04-13 09:30:00,42.09,42.22,41.93,41.95,33450.0,28.5261,28.6142,28.4176,28.4312,33450.0
2015-04-13 09:35:00,42.01,42.03,41.77,41.97,55500.0,28.4719,28.4854,28.3092,28.4448,55500.0
2015-04-13 09:40:00,41.98,42.02,41.94,42.01,21900.0,28.4515,28.4786,28.4244,28.4719,21900.0
2015-04-13 09:45:00,42.01,42.03,41.95,41.97,24450.0,28.4719,28.4854,28.4312,28.4448,24450.0
2015-04-13 09:50:00,41.97,41.99,41.95,41.95,3000.0,28.4448,28.4583,28.4312,28.4312,3000.0
2015-04-13 09:55:00,41.96,41.99,41.94,41.97,3450.0,28.438,28.4583,28.4244,28.4448,3450.0
2015-04-13 10:00:00,41.99,42.03,41.97,41.99,6900.0,28.4583,28.4854,28.4448,28.4583,6900.0
2015-04-13 10:05:00,42.0,42.09,41.99,42.09,11700.0,28.4651,28.5261,28.4583,28.5261,11700.0
2015-04-13 10:10:00,42.09,42.11,42.04,42.11,11850.0,28.5261,28.5396,28.4922,28.5396,11850.0
2015-04-13 10:15:00,42.09,42.1,42.04,42.08,12900.0,28.5261,28.5329,28.4922,28.5193,12900.0
2015-04-13 10:20:00,42.07,42.23,42.06,42.2,18300.0,28.5125,28.621,28.5058,28.6006,18300.0
2015-04-13 10:25:00,42.2,42.21,42.19,42.2,6300.0,28.6006,28.6074,28.5939,28.6006,6300.0
2015-04-13 10:30:00,42.21,42.24,42.18,42.22,13950.0,28.6074,28.6277,28.5871,28.6142,13950.0
2015-04-13 10:35:00,42.23,42.23,42.19,42.21,6750.0,28.621,28.621,28.5939,28.6074,6750.0
2015-04-13 10:40:00,42.21,42.22,42.18,42.18,5400.0,28.6074,28.6142,28.5871,28.5871,5400.0
2015-04-13 10:45:00,42.19,42.19,42.17,42.17,4950.0,28.5939,28.5939,28.5803,28.5803,4950.0
2015-04-13 10:50:00,42.17,42.18,42.15,42.17,4950.0,28.5803,28.5871,28.5667,28.5803,4950.0
2015-04-13 10:55:00,42.17,42.17,42.13,42.13,9000.0,28.5803,28.5803,28.5532,28.5532,9000.0
2015-04-13 11:00:00,42.14,42.16,42.13,42.13,14100.0,28.56,28.5735,28.5532,28.5532,14100.0
2015-04-13 11:05:00,42.12,42.13,42.09,42.1,34800.0,28.5464,28.5532,28.5261,28.5329,34800.0
2015-04-13 11:10:00,42.09,42.11,42.09,42.11,10200.0,28.5261,28.5396,28.5261,28.5396,10200.0
2015-04-13 11:15:00,42.1,42.11,42.07,42.08,27600.0,28.5329,28.5396,28.5125,28.5193,27600.0
2015-04-13 11:20:00,42.07,42.07,42.05,42.07,3600.0,28.5125,28.5125,28.499,28.5125,3600.0
2015-04-13 11:25:00,42.06,42.1,42.06,42.1,8400.0,28.5058,28.5329,28.5058,28.5329,8400.0
2015-04-13 11:30:00,42.09,42.13,42.09,42.11,15300.0,28.5261,28.5532,28.5261,28.5396,15300.0
2015-04-13 11:35:00,42.13,42.15,42.12,42.13,7350.0,28.5532,28.5667,28.5464,28.5532,7350.0
2015-04-13 11:40:00,42.13,42.13,42.11,42.12,14550.0,28.5532,28.5532,28.5396,28.5464,14550.0
2015-04-13 11:45:00,42.11,42.13,42.09,42.09,8250.0,28.5396,28.5532,28.5261,28.5261,8250.0
2015-04-13 11:50:00,42.1,42.1,42.06,42.07,8400.0,28.5329,28.5329,28.5058,28.5125,8400.0
2015-04-13 11:55:00,42.07,42.09,42.06,42.08,4200.0,28.5125,28.5261,28.5058,28.5193,4200.0
2015-04-13 12:00:00,42.07,42.09,42.07,42.07,2550.0,28.5125,28.5261,28.5125,28.5125,2550.0
2015-04-13 12:05:00,42.07,42.08,42.05,42.06,8250.0,28.5125,28.5193,28.499,28.5058,8250.0
2015-04-13 12:10:00,42.06,42.07,42.03,42.03,7050.0,28.5058,28.5125,28.4854,28.4854,7050.0
2015-04-13 12:15:00,42.02,42.05,42.02,42.04,7950.0,28.4786,28.499,28.4786,28.4922,7950.0
2015-04-13 12:20:00,42.03,42.05,42.02,42.02,2700.0,28.4854,28.499,28.4786,28.4786,2700.0
2015-04-13 12:25:00,42.02,42.02,41.97,42.02,8400.0,28.4786,28.4786,28.4448,28.4786,8400.0
2015-04-13 12:30:00,42.02,42.05,42.0,42.05,37200.0,28.4786,28.499,28.4651,28.499,37200.0
2015-04-13 12:35:00,42.05,42.08,42.05,42.07,9900.0,28.499,28.5193,28.499,28.5125,9900.0
2015-04-13 12:40:00,42.07,42.1,42.06,42.1,8550.0,28.5125,28.5329,28.5058,28.5329,8550.0
2015-04-13 12:45:00,42.1,42.13,42.1,42.13,11550.0,28.5329,28.5532,28.5329,28.5532,11550.0
2015-04-13 12:50:00,42.13,42.17,42.12,42.16,13650.0,28.5532,28.5803,28.5464,28.5735,13650.0
2015-04-13 12:55:00,42.16,42.21,42.15,42.21,21600.0,28.5735,28.6074,28.5667,28.6074,21600.0
2015-04-13 13:00:00,42.21,42.21,42.13,42.13,11100.0,28.6074,28.6074,28.5532,28.5532,11100.0
2015-04-13 13:05:00,42.13,42.13,42.09,42.09,4200.0,28.5532,28.5532,28.5261,28.5261,4200.0
2015-04-13 13:10:00,42.08,42.1,42.06,42.07,17400.0,28.5193,28.5329,28.5058,28.5125,17400.0
2015-04-13 13:15:00,42.07,42.1,42.05,42.1,27450.0,28.5125,28.5329,28.499,28.5329,27450.0
2015-04-13 13:20:00,42.09,42.1,42.05,42.05,9300.0,28.5261,28.5329,28.499,28.499,9300.0
2015-04-13 13:25:00,42.05,42.06,41.99,42.02,17850.0,28.499,28.5058,28.4583,28.4786,17850.0
2015-04-13 13:30:00,42.02,42.02,41.99,42.0,4350.0,28.4786,28.4786,28.4583,28.4651,4350.0
2015-04-13 13:35:00,42.01,42.01,41.98,41.99,9300.0,28.4719,28.4719,28.4515,28.4583,9300.0
2015-04-13 13:40:00,41.98,41.99,41.95,41.97,13950.0,28.4515,28.4583,28.4312,28.4448,13950.0
2015-04-13 13:45:00,41.97,41.98,41.95,41.96,6450.0,28.4448,28.4515,28.4312,28.438,6450.0
2015-04-13 13:50:00,41.95,41.97,41.94,41.96,7050.0,28.4312,28.4448,28.4244,28.438,7050.0
2015-04-13 13:55:00,41.97,42.02,41.97,42.02,10500.0,28.4448,28.4786,28.4448,28.4786,10500.0
2015-04-13 14:00:00,42.01,42.03,42.01,42.03,9150.0,28.4719,28.4854,28.4719,28.4854,9150.0
2015-04-13 14:05:00,42.03,42.05,42.02,42.05,7950.0,28.4854,28.499,28.4786,28.499,7950.0
2015-04-13 14:10:00,42.05,42.05,42.03,42.05,8100.0,28.499,28.499,28.4854,28.499,8100.0
2015-04-13 14:15:00,42.04,42.06,42.04,42.06,1950.0,28.4922,28.5058,28.4922,28.5058,1950.0
2015-04-13 14:20:00,42.06,42.09,42.06,42.07,16050.0,28.5058,28.5261,28.5058,28.5125,16050.0
2015-04-13 14:25:00,42.07,42.07,42.05,42.06,7650.0,28.5125,28.5125,28.499,28.5058,7650.0
2015-04-13 14:30:00,42.06,42.06,42.05,42.05,12600.0,28.5058,28.5058,28.499,28.499,12600.0
2015-04-13 14:35:00,42.05,42.07,42.04,42.05,13050.0,28.499,28.5125,28.4922,28.499,13050.0
2015-04-13 14:40:00,42.06,42.07,42.05,42.05,11850.0,28.5058,28.5125,28.499,28.499,11850.0
2015-04-13 14:45:00,42.06,42.07,42.02,42.04,11400.0,28.5058,28.5125,28.4786,28.4922,11400.0
2015-04-13 14:50:00,42.04,42.05,41.98,42.01,16350.0,28.4922,28.499,28.4515,28.4719,16350.0
2015-04-13 14:55:00,42.01,42.01,41.97,41.99,20700.0,28.4719,28.4719,28.4448,28.4583,20700.0
2015-04-13 15:00:00,41.99,41.99,41.97,41.98,10800.0,28.4583,28.4583,28.4448,28.4515,10800.0
2015-04-13 15:05:00,41.99,42.03,41.97,42.02,12750.0,28.4583,28.4854,28.4448,28.4786,12750.0
2015-04-13 15:10:00,42.02,42.02,41.98,42.0,9750.0,28.4786,28.4786,28.4515,28.4651,9750.0
2015-04-13 15:15:00,41.99,41.99,41.96,41.97,19200.0,28.4583,28.4583,28.438,28.4448,19200.0
2015-04-13 15:20:00,41.97,41.97,41.93,41.94,14400.0,28.4448,28.4448,28.4176,28.4244,14400.0
2015-04-13 15:25:00,41.94,41.95,41.89,41.93,25500.0,28.4244,28.4312,28.3905,28.4176,25500.0
2015-04-13 15:30:00,41.92,41.94,41.91,41.93,19500.0,28.4109,28.4244,28.4041,28.4176,19500.0
2015-04-13 15:35:00,41.93,41.97,41.93,41.97,17700.0,28.4176,28.4448,28.4176,28.4448,17700.0
2015-04-13 15:40:00,41.97,42.01,41.97,42.0,29700.0,28.4448,28.4719,28.4448,28.4651,29700.0
2015-04-13 15:45:00,41.99,41.99,41.94,41.95,38700.0,28.4583,28.4583,28.4244,28.4312,38700.0
2015-04-13 15:50:00,41.95,41.95,41.87,41.89,94800.0,28.4312,28.4312,28.377,28.3905,94800.0
2015-04-13 15:55:00,41.9,41.91,41.87,41.88,167100.0,28.3973,28.4041,28.377,28.3838,167100.0
2015-04-14 09:30:00,41.69,41.96,41.69,41.89,25200.0,28.255,28.438,28.255,28.3905,25200.0
2015-04-14 09:35:00,41.9,41.99,41.87,41.91,8400.0,28.3973,28.4583,28.377,28.4041,8400.0
2015-04-14 09:40:00,41.91,41.93,41.84,41.91,22650.0,28.4041,28.4176,28.3566,28.4041,22650.0
2015-04-14 09:45:00,41.9,41.97,41.82,41.91,23550.0,28.3973,28.4448,28.3431,28.4041,23550.0
2015-04-14 09:50:00,41.89,41.94,41.81,41.81,5250.0,28.3905,28.4244,28.3363,28.3363,5250.0
2015-04-14 09:55:00,41.85,41.85,41.72,41.73,9450.0,28.3634,28.3634,28.2753,28.2821,9450.0
2015-04-14 10:00:00,41.74,41.74,41.62,41.66,19200.0,28.2889,28.2889,28.2075,28.2347,19200.0
2015-04-14 10:05:00,41.63,41.65,41.59,41.6,6000.0,28.2143,28.2279,28.1872,28.194,6000.0
2015-04-14 10:10:00,41.59,41.65,41.57,41.65,25350.0,28.1872,28.2279,28.1737,28.2279,25350.0
2015-04-14 10:15:00,41.65,41.71,41.65,41.65,13500.0,28.2279,28.2685,28.2279,28.2279,13500.0
2015-04-14 10:20:00,41.65,41.67,41.62,41.64,7050.0,28.2279,28.2414,28.2075,28.2211,7050.0
2015-04-14 10:25:00,41.67,41.67,41.65,41.66,7350.0,28.2414,28.2414,28.2279,28.2347,7350.0
2015-04-14 10:30:00,41.67,41.67,41.6,41.6,6300.0,28.2414,28.2414,28.194,28.194,6300.0
2015-04-14 10:35:00,41.62,41.65,41.57,41.65,10200.0,28.2075,28.2279,28.1737,28.2279,10200.0
2015-04-14 10:40:00,41.65,41.71,41.65,41.71,8250.0,28.2279,28.2685,28.2279,28.2685,8250.0
2015-04-14 10:45:00,41.71,41.77,41.71,41.75,30000.0,28.2685,28.3092,28.2685,28.2957,30000.0
2015-04-14 10:50:00,41.77,41.77,41.72,41.77,4050.0,28.3092,28.3092,28.2753,28.3092,4050.0
2015-04-14 10:55:00,41.78,41.78,41.75,41.76,4350.0,28.316,28.316,28.2957,28.3024,4350.0
2015-04-14 11:00:00,41.76,41.76,41.74,41.76,8250.0,28.3024,28.3024,28.2889,28.3024,8250.0
2015-04-14 11:05:00,41.75,41.8,41.74,41.8,6900.0,28.2957,28.3295,28.2889,28.3295,6900.0
2015-04-14 11:10:00,41.81,41.91,41.81,41.91,3900.0,28.3363,28.4041,28.3363,28.4041,3900.0
2015-04-14 11:15:00,41.91,41.94,41.85,41.87,9600.0,28.4041,28.4244,28.3634,28.377,9600.0
2015-04-14 11:20:00,41.85,41.88,41.79,41.79,9300.0,28.3634,28.3838,28.3228,28.3228,9300.0
2015-04-14 11:25:00,41.78,41.81,41.77,41.77,22800.0,28.316,28.3363,28.3092,28.3092,22800.0
2015-04-14 11:30:00,41.79,41.87,41.78,41.87,8550.0,28.3228,28.377,28.316,28.377,8550.0
2015-04-14 11:35:00,41.87,41.88,41.81,41.81,21000.0,28.377,28.3838,28.3363,28.3363,21000.0
2015-04-14 11:40:00,41.82,41.85,41.82,41.85,7650.0,28.3431,28.3634,28.3431,28.3634,7650.0
2015-04-14 11:45:00,41.85,41.85,41.83,41.83,3600.0,28.3634,28.3634,28.3499,28.3499,3600.0
2015-04-14 11:50:00,41.83,41.83,41.81,41.82,3000.0,28.3499,28.3499,28.3363,28.3431,3000.0
2015-04-14 11:55:00,41.82,41.84,41.82,41.84,5850.0,28.3431,28.3566,28.3431,28.3566,5850.0
2015-04-14 12:00:00,41.85,41.89,41.85,41.87,8700.0,28.3634,28.3905,28.3634,28.377,8700.0
2015-04-14 12:05:00,41.87,41.9,41.86,41.9,5850.0,28.377,28.3973,28.3702,28.3973,5850.0
2015-04-14 12:10:00,41.91,41.91,41.9,41.9,3150.0,28.4041,28.4041,28.3973,28.3973,3150.0
2015-04-14 12:15:00,41.89,41.89,41.85,41.87,3750.0,28.3905,28.3905,28.3634,28.377,3750.0
2015-04-14 12:20:00,41.86,41.87,41.84,41.85,5400.0,28.3702,28.377,28.3566,28.3634,5400.0
2015-04-14 12:25:00,41.86,41.93,41.86,41.93,6750.0,28.3702,28.4176,28.3702,28.4176,6750.0
2015-04-14 12:30:00,41.93,42.0,41.93,42.0,9750.0,28.4176,28.4651,28.4176,28.4651,9750.0
2015-04-14 12:35:00,42.01,42.03,41.99,42.01,9000.0,28.4719,28.4854,28.4583,28.4719,9000.0
2015-04-14 12:40:00,42.01,42.02,41.98,42.01,7950.0,28.4719,28.4786,28.4515,28.4719,7950.0
2015-04-14 12:45:00,42.01,42.03,42.0,42.03,2850.0,28.4719,28.4854,28.4651,28.4854,2850.0
2015-04-14 12:50:00,42.02,42.02,41.99,42.0,5400.0,28.4786,28.4786,28.4583,28.4651,5400.0
2015-04-14 12:55:00,42.0,42.0,41.97,41.99,9900.0,28.4651,28.4651,28.4448,28.4583,9900.0
2015-04-14 13:00:00,41.99,42.01,41.99,42.01,6900.0,28.4583,28.4719,28.4583,28.4719,6900.0
2015-04-14 13:05:00,42.01,42.01,41.99,41.99,4350.0,28.4719,28.4719,28.4583,28.4583,4350.0
2015-04-14 13:10:00,41.97,41.99,41.97,41.97,6450.0,28.4448,28.4583,28.4448,28.4448,6450.0
2015-04-14 13:15:00,41.96,41.99,41.95,41.99,5100.0,28.438,28.4583,28.4312,28.4583,5100.0
2015-04-14 13:20:00,41.98,42.01,41.98,42.0,6000.0,28.4515,28.4719,28.4515,28.4651,6000.0
2015-04-14 13:25:00,41.99,42.01,41.99,42.01,8850.0,28.4583,28.4719,28.4583,28.4719,8850.0
2015-04-14 13:30:00,42.01,42.05,42.01,42.03,10200.0,28.4719,28.499,28.4719,28.4854,10200.0
2015-04-14 13:35:00,42.03,42.03,41.99,41.99,1650.0,28.4854,28.4854,28.4583,28.4583,1650.0
2015-04-14 13:40:00,41.99,42.0,41.98,41.99,6000.0,28.4583,28.4651,28.4515,28.4583,6000.0
2015-04-14 13:45:00,41.99,42.01,41.99,42.0,7800.0,28.4583,28.4719,28.4583,28.4651,7800.0
2015-04-14 13:50:00,41.99,42.01,41.97,42.01,5250.0,28.4583,28.4719,28.4448,28.4719,5250.0
2015-04-14 13:55:00,42.01,42.04,42.0,42.04,16350.0,28.4719,28.4922,28.4651,28.4922,16350.0
2015-04-14 14:00:00,42.03,42.32,42.03,42.3,200850.0,28.4854,28.682,28.4854,28.6684,200850.0
2015-04-14 14:05:00,42.29,42.33,42.29,42.29,39450.0,28.6616,28.6887,28.6616,28.6616,39450.0
2015-04-14 14:10:00,42.29,42.29,42.27,42.28,30300.0,28.6616,28.6616,28.6481,28.6549,30300.0
2015-04-14 14:15:00,42.28,42.29,42.24,42.24,22350.0,28.6549,28.6616,28.6277,28.6277,22350.0
2015-04-14 14:20:00,42.24,42.27,42.19,42.21,16500.0,28.6277,28.6481,28.5939,28.6074,16500.0
2015-04-14 14:25:00,42.21,42.21,42.18,42.18,13350.0,28.6074,28.6074,28.5871,28.5871,13350.0
2015-04-14 14:30:00,42.19,42.2,42.18,42.19,9300.0,28.5939,28.6006,28.5871,28.5939,9300.0
2015-04-14 14:35:00,42.19,42.19,42.12,42.13,11250.0,28.5939,28.5939,28.5464,28.5532,11250.0
2015-04-14 14:40:00,42.13,42.15,42.1,42.15,16350.0,28.5532,28.5667,28.5329,28.5667,16350.0
2015-04-14 14:45:00,42.15,42.21,42.15,42.19,10650.0,28.5667,28.6074,28.5667,28.5939,10650.0
2015-04-14 14:50:00,42.2,42.21,42.16,42.17,12450.0,28.6006,28.6074,28.5735,28.5803,12450.0
2015-04-14 14:55:00,42.17,42.21,42.17,42.19,28200.0,28.5803,28.6074,28.5803,28.5939,28200.0
2015-04-14 15:00:00,42.18,42.27,42.18,42.25,19350.0,28.5871,28.6481,28.5871,28.6345,19350.0
2015-04-14 15:05:00,42.25,42.27,42.22,42.22,18000.0,28.6345,28.6481,28.6142,28.6142,18000.0
2015-04-14 15:10:00,42.22,42.25,42.21,42.24,14100.0,28.6142,28.6345,28.6074,28.6277,14100.0
2015-04-14 15:15:00,42.23,42.25,42.2,42.21,16650.0,28.621,28.6345,28.6006,28.6074,16650.0
2015-04-14 15:20:00,42.21,42.21,42.17,42.18,14700.0,28.6074,28.6074,28.5803,28.5871,14700.0
2015-04-14 15:25:00,42.18,42.19,42.15,42.19,16350.0,28.5871,28.5939,28.5667,28.5939,16350.0
2015-04-14 15:30:00,42.19,42.23,42.19,42.23,17700.0,28.5939,28.621,28.5939,28.621,17700.0
2015-04-14 15:35:00,42.22,42.29,42.2,42.23,60450.0,28.6142,28.6616,28.6006,28.621,60450.0
2015-04-14 15:40:00,42.23,42.25,42.22,42.22,19350.0,28.621,28.6345,28.6142,28.6142,19350.0
2015-04-14 15:45:00,42.22,42.27,42.22,42.24,45450.0,28.6142,28.6481,28.6142,28.6277,45450.0
2015-04-14 15:50:00,42.24,42.24,42.18,42.19,86100.0,28.6277,28.6277,28.5871,28.5939,86100.0
2015-04-14 15:55:00,42.18,42.19,42.14,42.17,177750.0,28.5871,28.5939,28.56,28.5803,177750.0
2015-04-15 09:30:00,42.3,42.39,42.13,42.39,25350.0,28.6684,28.7294,28.5532,28.7294,25350.0
2015-04-15 09:35:00,42.37,42.37,42.22,42.32,5700.0,28.7159,28.7159,28.6142,28.682,5700.0
2015-04-15 09:40:00,42.3,42.3,42.23,42.27,28050.0,28.6684,28.6684,28.621,28.6481,28050.0
2015-04-15 09:45:00,42.29,42.34,42.25,42.33,76800.0,28.6616,28.6955,28.6345,28.6887,76800.0
2015-04-15 09:50:00,42.34,42.49,42.34,42.48,33450.0,28.6955,28.7972,28.6955,28.7904,33450.0
2015-04-15 09:55:00,42.49,42.49,42.37,42.41,25800.0,28.7972,28.7972,28.7159,28.743,25800.0
2015-04-15 10:00:00,42.42,42.43,42.29,42.35,58500.0,28.7497,28.7565,28.6616,28.7023,58500.0
2015-04-15 10:05:00,42.35,42.43,42.35,42.4,10650.0,28.7023,28.7565,28.7023,28.7362,10650.0
2015-04-15 10:10:00,42.39,42.43,42.35,42.42,26400.0,28.7294,28.7565,28.7023,28.7497,26400.0
2015-04-15 10:15:00,42.42,42.42,42.37,42.42,10050.0,28.7497,28.7497,28.7159,28.7497,10050.0
2015-04-15 10:20:00,42.43,42.49,42.43,42.48,7800.0,28.7565,28.7972,28.7565,28.7904,7800.0
2015-04-15 10:25:00,42.48,42.52,42.43,42.43,13650.0,28.7904,28.8175,28.7565,28.7565,13650.0
2015-04-15 10:30:00,42.42,42.46,42.42,42.46,13500.0,28.7497,28.7768,28.7497,28.7768,13500.0
2015-04-15 10:35:00,42.46,42.53,42.45,42.5,78000.0,28.7768,28.8243,28.7701,28.804,78000.0
2015-04-15 10:40:00,42.49,42.51,42.45,42.47,29550.0,28.7972,28.8107,28.7701,28.7836,29550.0
2015-04-15 10:45:00,42.47,42.5,42.47,42.49,10200.0,28.7836,28.804,28.7836,28.7972,10200.0
2015-04-15 10:50:00,42.5,42.53,42.5,42.52,11700.0,28.804,28.8243,28.804,28.8175,11700.0
2015-04-15 10:55:00,42.52,42.57,42.51,42.57,28350.0,28.8175,28.8514,28.8107,28.8514,28350.0
2015-04-15 11:00:00,42.57,42.57,42.55,42.57,12900.0,28.8514,28.8514,28.8378,28.8514,12900.0
2015-04-15 11:05:00,42.58,42.59,42.54,42.55,16800.0,28.8582,28.865,28.8311,28.8378,16800.0
2015-04-15 11:10:00,42.55,42.55,42.46,42.46,26100.0,28.8378,28.8378,28.7768,28.7768,26100.0
2015-04-15 11:15:00,42.46,42.46,42.43,42.44,32550.0,28.7768,28.7768,28.7565,28.7633,32550.0
2015-04-15 11:20:00,42.43,42.45,42.42,42.43,15150.0,28.7565,28.7701,28.7497,28.7565,15150.0
2015-04-15 11:25:00,42.43,42.44,42.37,42.41,59850.0,28.7565,28.7633,28.7159,28.743,59850.0
2015-04-15 11:30:00,42.39,42.41,42.36,42.39,20250.0,28.7294,28.743,28.7091,28.7294,20250.0
2015-04-15 11:35:00,42.39,42.44,42.39,42.43,9150.0,28.7294,28.7633,28.7294,28.7565,9150.0
2015-04-15 11:40:00,42.43,42.44,42.41,42.41,11550.0,28.7565,28.7633,28.743,28.743,11550.0
2015-04-15 11:45:00,42.4,42.41,42.38,42.39,8550.0,28.7362,28.743,28.7226,28.7294,8550.0
2015-04-15 11:50:00,42.39,42.4,42.38,42.38,5850.0,28.7294,28.7362,28.7226,28.7226,5850.0
2015-04-15 11:55:00,42.39,42.43,42.39,42.43,7050.0,28.7294,28.7565,28.7294,28.7565,7050.0
2015-04-15 12:00:00,42.43,42.45,42.43,42.43,10800.0,28.7565,28.7701,28.7565,28.7565,10800.0
2015-04-15 12:05:00,42.43,42.45,42.39,42.41,44550.0,28.7565,28.7701,28.7294,28.743,44550.0
2015-04-15 12:10:00,42.41,42.43,42.4,42.42,9150.0,28.743,28.7565,28.7362,28.7497,9150.0
2015-04-15 12:15:00,42.42,42.45,42.42,42.43,17100.0,28.7497,28.7701,28.7497,28.7565,17100.0
2015-04-15 12:20:00,42.44,42.45,42.41,42.41,18000.0,28.7633,28.7701,28.743,28.743,18000.0
2015-04-15 12:25:00,42.42,42.45,42.42,42.45,5550.0,28.7497,28.7701,28.7497,28.7701,5550.0
2015-04-15 12:30:00,42.43,42.44,42.38,42.38,14550.0,28.7565,28.7633,28.7226,28.7226,14550.0
2015-04-15 12:35:00,42.39,42.45,42.39,42.44,6750.0,28.7294,28.7701,28.7294,28.7633,6750.0
2015-04-15 12:40:00,42.44,42.47,42.43,42.47,4800.0,28.7633,28.7836,28.7565,28.7836,4800.0
2015-04-15 12:45:00,42.49,42.5,42.47,42.49,6600.0,28.7972,28.804,28.7836,28.7972,6600.0
2015-04-15 12:50:00,42.49,42.49,42.47,42.49,4050.0,28.7972,28.7972,28.7836,28.7972,4050.0
2015-04-15 12:55:00,42.49,42.55,42.47,42.55,13500.0,28.7972,28.8378,28.7836,28.8378,13500.0
2015-04-15 13:00:00,42.55,42.59,42.55,42.56,6750.0,28.8378,28.865,28.8378,28.8446,6750.0
2015-04-15 13:05:00,42.57,42.58,42.56,42.56,5400.0,28.8514,28.8582,28.8446,28.8446,5400.0
2015-04-15 13:10:00,42.56,42.61,42.56,42.61,15750.0,28.8446,28.8785,28.8446,28.8785,15750.0
2015-04-15 13:15:00,42.61,42.66,42.61,42.65,15600.0,28.8785,28.9124,28.8785,28.9056,15600.0
2015-04-15 13:20:00,42.65,42.67,42.65,42.66,18000.0,28.9056,28.9192,28.9056,28.9124,18000.0
2015-04-15 13:25:00,42.66,42.75,42.65,42.75,28350.0,28.9124,28.9734,28.9056,28.9734,28350.0
2015-04-15 13:30:00,42.75,42.75,42.73,42.74,4050.0,28.9734,28.9734,28.9598,28.9666,4050.0
2015-04-15 13:35:00,42.75,42.77,42.75,42.75,10200.0,28.9734,28.9869,28.9734,28.9734,10200.0
2015-04-15 13:40:00,42.75,42.77,42.74,42.77,10500.0,28.9734,28.9869,28.9666,28.9869,10500.0
2015-04-15 13:45:00,42.77,42.79,42.75,42.79,9000.0,28.9869,29.0005,28.9734,29.0005,9000.0
2015-04-15 13:50:00,42.79,42.79,42.76,42.77,7500.0,29.0005,29.0005,28.9802,28.9869,7500.0
2015-04-15 13:55:00,42.77,42.77,42.74,42.77,12900.0,28.9869,28.9869,28.9666,28.9869,12900.0
2015-04-15 14:00:00,42.76,42.79,42.75,42.78,19200.0,28.9802,29.0005,28.9734,28.9937,19200.0
2015-04-15 14:05:00,42.77,42.8,42.77,42.77,12450.0,28.9869,29.0073,28.9869,28.9869,12450.0
2015-04-15 14:10:00,42.77,42.8,42.77,42.79,11250.0,28.9869,29.0073,28.9869,29.0005,11250.0
2015-04-15 14:15:00,42.79,42.82,42.79,42.81,13950.0,29.0005,29.0208,29.0005,29.0141,13950.0
2015-04-15 14:20:00,42.81,42.81,42.73,42.77,16050.0,29.0141,29.0141,28.9598,28.9869,16050.0
2015-04-15 14:25:00,42.77,42.79,42.77,42.78,6600.0,28.9869,29.0005,28.9869,28.9937,6600.0
2015-04-15 14:30:00,42.78,42.81,42.77,42.81,12600.0,28.9937,29.0141,28.9869,29.0141,12600.0
2015-04-15 14:35:00,42.79,42.84,42.78,42.83,14250.0,29.0005,29.0344,28.9937,29.0276,14250.0
2015-04-15 14:40:00,42.83,42.87,42.81,42.85,30000.0,29.0276,29.0547,29.0141,29.0412,30000.0
2015-04-15 14:45:00,42.85,42.95,42.85,42.95,25200.0,29.0412,29.1089,29.0412,29.1089,25200.0
2015-04-15 14:50:00,42.94,42.95,42.89,42.9,15900.0,29.1022,29.1089,29.0683,29.0751,15900.0
2015-04-15 14:55:00,42.89,42.9,42.86,42.86,29850.0,29.0683,29.0751,29.0479,29.0479,29850.0
2015-04-15 15:00:00,42.87,42.91,42.85,42.91,17550.0,29.0547,29.0818,29.0412,29.0818,17550.0
2015-04-15 15:05:00,42.91,42.93,42.89,42.92,25500.0,29.0818,29.0954,29.0683,29.0886,25500.0
2015-04-15 15:10:00,42.92,42.92,42.89,42.91,23700.0,29.0886,29.0886,29.0683,29.0818,23700.0
2015-04-15 15:15:00,42.91,42.93,42.9,42.92,20700.0,29.0818,29.0954,29.0751,29.0886,20700.0
2015-04-15 15:20:00,42.93,42.96,42.93,42.96,21450.0,29.0954,29.1157,29.0954,29.1157,21450.0
2015-04-15 15:25:00,42.95,43.0,42.95,43.0,50400.0,29.1089,29.1428,29.1089,29.1428,50400.0
2015-04-15 15:30:00,43.0,43.01,43.0,43.0,48600.0,29.1428,29.1496,29.1428,29.1428,48600.0
2015-04-15 15:35:00,43.0,43.01,43.0,43.0,69300.0,29.1428,29.1496,29.1428,29.1428,69300.0
2015-04-15 15:40:00,43.0,43.01,42.89,42.93,70350.0,29.1428,29.1496,29.0683,29.0954,70350.0
2015-04-15 15:45:00,42.93,42.96,42.89,42.93,43950.0,29.0954,29.1157,29.0683,29.0954,43950.0
2015-04-15 15:50:00,42.93,42.93,42.87,42.87,94500.0,29.0954,29.0954,29.0547,29.0547,94500.0
2015-04-15 15:55:00,42.87,42.87,42.8,42.8,247350.0,29.0547,29.0547,29.0073,29.0073,247350.0
2015-04-16 09:30:00,42.69,42.72,42.58,42.72,18600.0,28.9327,28.9531,28.8582,28.9531,18600.0
2015-04-16 09:35:00,42.69,42.7,42.52,42.59,25650.0,28.9327,28.9395,28.8175,28.865,25650.0
2015-04-16 09:40:00,42.59,42.8,42.52,42.75,11850.0,28.865,29.0073,28.8175,28.9734,11850.0
2015-04-16 09:45:00,42.75,42.83,42.64,42.64,37800.0,28.9734,29.0276,28.8988,28.8988,37800.0
2015-04-16 09:50:00,42.64,42.67,42.56,42.63,28200.0,28.8988,28.9192,28.8446,28.8921,28200.0
2015-04-16 09:55:00,42.67,42.69,42.61,42.65,13800.0,28.9192,28.9327,28.8785,28.9056,13800.0
2015-04-16 10:00:00,42.67,42.67,42.53,42.58,10800.0,28.9192,28.9192,28.8243,28.8582,10800.0
2015-04-16 10:05:00,42.56,42.6,42.49,42.52,20250.0,28.8446,28.8717,28.7972,28.8175,20250.0
2015-04-16 10:10:00,42.53,42.59,42.53,42.55,7050.0,28.8243,28.865,28.8243,28.8378,7050.0
2015-04-16 10:15:00,42.55,42.59,42.53,42.57,11850.0,28.8378,28.865,28.8243,28.8514,11850.0
2015-04-16 10:20:00,42.56,42.56,42.47,42.48,10950.0,28.8446,28.8446,28.7836,28.7904,10950.0
2015-04-16 10:25:00,42.49,42.49,42.44,42.45,13500.0,28.7972,28.7972,28.7633,28.7701,13500.0
2015-04-16 10:30:00,42.46,42.49,42.43,42.44,7950.0,28.7768,28.7972,28.7565,28.7633,7950.0
2015-04-16 10:35:00,42.45,42.5,42.44,42.49,7950.0,28.7701,28.804,28.7633,28.7972,7950.0
2015-04-16 10:40:00,42.51,42.51,42.48,42.51,3450.0,28.8107,28.8107,28.7904,28.8107,3450.0
2015-04-16 10:45:00,42.5,42.56,42.48,42.53,8250.0,28.804,28.8446,28.7904,28.8243,8250.0
2015-04-16 10:50:00,42.53,42.55,42.48,42.53,9600.0,28.8243,28.8378,28.7904,28.8243,9600.0
2015-04-16 10:55:00,42.52,42.54,42.51,42.51,7650.0,28.8175,28.8311,28.8107,28.8107,7650.0
2015-04-16 11:00:00,42.49,42.53,42.49,42.49,22050.0,28.7972,28.8243,28.7972,28.7972,22050.0
2015-04-16 11:05:00,42.51,42.51,42.47,42.49,5550.0,28.8107,28.8107,28.7836,28.7972,5550.0
2015-04-16 11:10:00,42.49,42.51,42.47,42.47,5850.0,28.7972,28.8107,28.7836,28.7836,5850.0
2015-04-16 11:15:00,42.47,42.55,42.47,42.54,4800.0,28.7836,28.8378,28.7836,28.8311,4800.0
2015-04-16 11:20:00,42.54,42.61,42.54,42.61,12150.0,28.8311,28.8785,28.8311,28.8785,12150.0
2015-04-16 11:25:00,42.61,42.65,42.59,42.62,22650.0,28.8785,28.9056,28.865,28.8853,22650.0
2015-04-16 11:30:00,42.63,42.63,42.61,42.62,17550.0,28.8921,28.8921,28.8785,28.8853,17550.0
2015-04-16 11:35:00,42.63,42.65,42.57,42.57,7050.0,28.8921,28.9056,28.8514,28.8514,7050.0
2015-04-16 11:40:00,42.55,42.55,42.5,42.51,24900.0,28.8378,28.8378,28.804,28.8107,24900.0
2015-04-16 11:45:00,42.51,42.51,42.49,42.5,7800.0,28.8107,28.8107,28.7972,28.804,7800.0
2015-04-16 11:50:00,42.49,42.51,42.47,42.49,13350.0,28.7972,28.8107,28.7836,28.7972,13350.0
2015-04-16 11:55:00,42.47,42.48,42.46,42.46,7050.0,28.7836,28.7904,28.7768,28.7768,7050.0
2015-04-16 12:00:00,42.47,42.49,42.47,42.48,10350.0,28.7836,28.7972,28.7836,28.7904,10350.0
2015-04-16 12:05:00,42.48,42.48,42.47,42.47,4500.0,28.7904,28.7904,28.7836,28.7836,4500.0
2015-04-16 12:10:00,42.47,42.51,42.46,42.5,5400.0,28.7836,28.8107,28.7768,28.804,5400.0
2015-04-16 12:15:00,42.5,42.51,42.48,42.49,11700.0,28.804,28.8107,28.7904,28.7972,11700.0
2015-04-16 12:20:00,42.5,42.5,42.48,42.49,7800.0,28.804,28.804,28.7904,28.7972,7800.0
2015-04-16 12:25:00,42.49,42.49,42.47,42.49,13650.0,28.7972,28.7972,28.7836,28.7972,13650.0
2015-04-16 12:30:00,42.5,42.52,42.48,42.49,21750.0,28.804,28.8175,28.7904,28.7972,21750.0
2015-04-16 12:35:00,42.49,42.49,42.45,42.46,12900.0,28.7972,28.7972,28.7701,28.7768,12900.0
2015-04-16 12:40:00,42.45,42.48,42.44,42.46,8400.0,28.7701,28.7904,28.7633,28.7768,8400.0
2015-04-16 12:45:00,42.47,42.48,42.46,42.46,3600.0,28.7836,28.7904,28.7768,28.7768,3600.0
2015-04-16 12:50:00,42.46,42.46,42.45,42.46,5550.0,28.7768,28.7768,28.7701,28.7768,5550.0
2015-04-16 12:55:00,42.47,42.48,42.45,42.48,3000.0,28.7836,28.7904,28.7701,28.7904,3000.0
2015-04-16 13:00:00,42.49,42.5,42.47,42.49,7800.0,28.7972,28.804,28.7836,28.7972,7800.0
2015-04-16 13:05:00,42.49,42.49,42.44,42.45,10050.0,28.7972,28.7972,28.7633,28.7701,10050.0
2015-04-16 13:10:00,42.45,42.45,42.43,42.43,6600.0,28.7701,28.7701,28.7565,28.7565,6600.0
2015-04-16 13:15:00,42.43,42.45,42.41,42.45,4800.0,28.7565,28.7701,28.743,28.7701,4800.0
2015-04-16 13:20:00,42.47,42.47,42.44,42.44,9150.0,28.7836,28.7836,28.7633,28.7633,9150.0
2015-04-16 13:25:00,42.44,42.44,42.42,42.42,1350.0,28.7633,28.7633,28.7497,28.7497,1350.0
2015-04-16 13:30:00,42.43,42.45,42.43,42.44,3000.0,28.7565,28.7701,28.7565,28.7633,3000.0
2015-04-16 13:35:00,42.45,42.49,42.45,42.49,3150.0,28.7701,28.7972,28.7701,28.7972,3150.0
2015-04-16 13:40:00,42.49,42.49,42.45,42.47,15750.0,28.7972,28.7972,28.7701,28.7836,15750.0
2015-04-16 13:45:00,42.47,42.59,42.47,42.59,27600.0,28.7836,28.865,28.7836,28.865,27600.0
2015-04-16 13:50:00,42.59,42.61,42.57,42.59,8100.0,28.865,28.8785,28.8514,28.865,8100.0
2015-04-16 13:55:00,42.6,42.61,42.58,42.61,3900.0,28.8717,28.8785,28.8582,28.8785,3900.0
2015-04-16 14:00:00,42.62,42.62,42.59,42.59,7200.0,28.8853,28.8853,28.865,28.865,7200.0
2015-04-16 14:05:00,42.59,42.63,42.58,42.59,10350.0,28.865,28.8921,28.8582,28.865,10350.0
2015-04-16 14:10:00,42.6,42.64,42.6,42.63,7950.0,28.8717,28.8988,28.8717,28.8921,7950.0
2015-04-16 14:15:00,42.63,42.66,42.62,42.64,11400.0,28.8921,28.9124,28.8853,28.8988,11400.0
2015-04-16 14:20:00,42.63,42.64,42.63,42.64,5250.0,28.8921,28.8988,28.8921,28.8988,5250.0
2015-04-16 14:25:00,42.63,42.63,42.59,42.63,10800.0,28.8921,28.8921,28.865,28.8921,10800.0
2015-04-16 14:30:00,42.63,42.63,42.59,42.59,15000.0,28.8921,28.8921,28.865,28.865,15000.0
2015-04-16 14:35:00,42.6,42.62,42.59,42.6,16650.0,28.8717,28.8853,28.865,28.8717,16650.0
2015-04-16 14:40:00,42.6,42.63,42.6,42.63,4200.0,28.8717,28.8921,28.8717,28.8921,4200.0
2015-04-16 14:45:00,42.63,42.65,42.63,42.63,20100.0,28.8921,28.9056,28.8921,28.8921,20100.0
2015-04-16 14:50:00,42.65,42.65,42.63,42.65,7050.0,28.9056,28.9056,28.8921,28.9056,7050.0
2015-04-16 14:55:00,42.65,42.65,42.59,42.59,9450.0,28.9056,28.9056,28.865,28.865,9450.0
2015-04-16 15:00:00,42.61,42.65,42.61,42.63,24900.0,28.8785,28.9056,28.8785,28.8921,24900.0
2015-04-16 15:05:00,42.63,42.68,42.63,42.68,25950.0,28.8921,28.926,28.8921,28.926,25950.0
2015-04-16 15:10:00,42.67,42.67,42.65,42.67,17250.0,28.9192,28.9192,28.9056,28.9192,17250.0
2015-04-16 15:15:00,42.65,42.65,42.62,42.63,21000.0,28.9056,28.9056,28.8853,28.8921,21000.0
2015-04-16 15:20:00,42.63,42.64,42.59,42.59,15000.0,28.8921,28.8988,28.865,28.865,15000.0
2015-04-16 15:25:00,42.59,42.59,42.57,42.59,12300.0,28.865,28.865,28.8514,28.865,12300.0
2015-04-16 15:30:00,42.59,42.62,42.59,42.62,12300.0,28.865,28.8853,28.865,28.8853,12300.0
2015-04-16 15:35:00,42.62,42.69,42.61,42.69,40350.0,28.8853,28.9327,28.8785,28.9327,40350.0
2015-04-16 15:40:00,42.69,42.69,42.63,42.64,29700.0,28.9327,28.9327,28.8921,28.8988,29700.0
2015-04-16 15:45:00,42.63,42.65,42.61,42.64,42000.0,28.8921,28.9056,28.8785,28.8988,42000.0
2015-04-16 15:50:00,42.63,42.64,42.61,42.63,46500.0,28.8921,28.8988,28.8785,28.8921,46500.0
2015-04-16 15:55:00,42.63,42.65,42.62,42.63,81300.0,28.8921,28.9056,28.8853,28.8921,81300.0
2015-04-17 09:30:00,42.18,42.32,42.1,42.21,179250.0,28.5871,28.682,28.5329,28.6074,179250.0
2015-04-17 09:35:00,42.2,42.25,41.97,41.99,17250.0,28.6006,28.6345,28.4448,28.4583,17250.0
2015-04-17 09:40:00,41.99,42.09,41.89,41.97,44700.0,28.4583,28.5261,28.3905,28.4448,44700.0
2015-04-17 09:45:00,42.01,42.02,41.83,41.89,48000.0,28.4719,28.4786,28.3499,28.3905,48000.0
2015-04-17 09:50:00,41.89,41.9,41.81,41.86,50250.0,28.3905,28.3973,28.3363,28.3702,50250.0
2015-04-17 09:55:00,41.87,41.88,41.79,41.82,23400.0,28.377,28.3838,28.3228,28.3431,23400.0
2015-04-17 10:00:00,41.83,41.89,41.76,41.79,40050.0,28.3499,28.3905,28.3024,28.3228,40050.0
2015-04-17 10:05:00,41.79,41.79,41.6,41.6,46050.0,28.3228,28.3228,28.194,28.194,46050.0
2015-04-17 10:10:00,41.61,41.65,41.58,41.63,37500.0,28.2008,28.2279,28.1804,28.2143,37500.0
2015-04-17 10:15:00,41.63,41.75,41.61,41.73,61950.0,28.2143,28.2957,28.2008,28.2821,61950.0
2015-04-17 10:20:00,41.73,41.77,41.72,41.77,26850.0,28.2821,28.3092,28.2753,28.3092,26850.0
2015-04-17 10:25:00,41.77,41.77,41.71,41.73,42600.0,28.3092,28.3092,28.2685,28.2821,42600.0
2015-04-17 10:30:00,41.72,41.89,41.71,41.89,22650.0,28.2753,28.3905,28.2685,28.3905,22650.0
2015-04-17 10:35:00,41.88,41.91,41.86,41.86,24900.0,28.3838,28.4041,28.3702,28.3702,24900.0
2015-04-17 10:40:00,41.88,41.97,41.87,41.97,25200.0,28.3838,28.4448,28.377,28.4448,25200.0
2015-04-17 10:45:00,41.98,42.03,41.92,41.93,32700.0,28.4515,28.4854,28.4109,28.4176,32700.0
2015-04-17 10:50:00,41.94,41.94,41.83,41.85,15300.0,28.4244,28.4244,28.3499,28.3634,15300.0
2015-04-17 10:55:00,41.86,41.86,41.79,41.79,11550.0,28.3702,28.3702,28.3228,28.3228,11550.0
2015-04-17 11:00:00,41.79,41.89,41.77,41.78,28800.0,28.3228,28.3905,28.3092,28.316,28800.0
2015-04-17 11:05:00,41.78,41.79,41.75,41.79,15750.0,28.316,28.3228,28.2957,28.3228,15750.0
2015-04-17 11:10:00,41.79,41.81,41.78,41.79,10350.0,28.3228,28.3363,28.316,28.3228,10350.0
2015-04-17 11:15:00,41.81,41.81,41.76,41.78,10650.0,28.3363,28.3363,28.3024,28.316,10650.0
2015-04-17 11:20:00,41.79,41.83,41.77,41.79,20850.0,28.3228,28.3499,28.3092,28.3228,20850.0
2015-04-17 11:25:00,41.79,41.83,41.78,41.82,17700.0,28.3228,28.3499,28.316,28.3431,17700.0
2015-04-17 11:30:00,41.83,41.84,41.79,41.81,9000.0,28.3499,28.3566,28.3228,28.3363,9000.0
2015-04-17 11:35:00,41.8,41.81,41.74,41.74,17700.0,28.3295,28.3363,28.2889,28.2889,17700.0
2015-04-17 11:40:00,41.73,41.73,41.68,41.71,21600.0,28.2821,28.2821,28.2482,28.2685,21600.0
2015-04-17 11:45:00,41.71,41.77,41.7,41.77,16650.0,28.2685,28.3092,28.2618,28.3092,16650.0
2015-04-17 11:50:00,41.79,41.85,41.79,41.85,11550.0,28.3228,28.3634,28.3228,28.3634,11550.0
2015-04-17 11:55:00,41.87,41.87,41.82,41.82,5550.0,28.377,28.377,28.3431,28.3431,5550.0
2015-04-17 12:00:00,41.81,41.82,41.78,41.8,13050.0,28.3363,28.3431,28.316,28.3295,13050.0
2015-04-17 12:05:00,41.8,41.8,41.76,41.77,12900.0,28.3295,28.3295,28.3024,28.3092,12900.0
2015-04-17 12:10:00,41.78,41.8,41.76,41.77,12150.0,28.316,28.3295,28.3024,28.3092,12150.0
2015-04-17 12:15:00,41.78,41.79,41.73,41.73,11400.0,28.316,28.3228,28.2821,28.2821,11400.0
2015-04-17 12:20:00,41.74,41.79,41.71,41.71,10950.0,28.2889,28.3228,28.2685,28.2685,10950.0
2015-04-17 12:25:00,41.71,41.73,41.69,41.71,8550.0,28.2685,28.2821,28.255,28.2685,8550.0
2015-04-17 12:30:00,41.71,41.75,41.69,41.75,10500.0,28.2685,28.2957,28.255,28.2957,10500.0
2015-04-17 12:35:00,41.76,41.81,41.75,41.81,10950.0,28.3024,28.3363,28.2957,28.3363,10950.0
2015-04-17 12:40:00,41.81,41.81,41.77,41.77,15750.0,28.3363,28.3363,28.3092,28.3092,15750.0
2015-04-17 12:45:00,41.77,41.79,41.75,41.79,15150.0,28.3092,28.3228,28.2957,28.3228,15150.0
2015-04-17 12:50:00,41.8,41.82,41.75,41.75,10200.0,28.3295,28.3431,28.2957,28.2957,10200.0
2015-04-17 12:55:00,41.76,41.81,41.76,41.79,7800.0,28.3024,28.3363,28.3024,28.3228,7800.0
2015-04-17 13:00:00,41.78,41.81,41.75,41.81,6750.0,28.316,28.3363,28.2957,28.3363,6750.0
2015-04-17 13:05:00,41.81,41.84,41.81,41.83,7350.0,28.3363,28.3566,28.3363,28.3499,7350.0
2015-04-17 13:10:00,41.83,41.83,41.8,41.83,10800.0,28.3499,28.3499,28.3295,28.3499,10800.0
2015-04-17 13:15:00,41.83,41.87,41.81,41.87,9000.0,28.3499,28.377,28.3363,28.377,9000.0
2015-04-17 13:20:00,41.87,41.93,41.87,41.93,18450.0,28.377,28.4176,28.377,28.4176,18450.0
2015-04-17 13:25:00,41.93,41.93,41.87,41.89,19350.0,28.4176,28.4176,28.377,28.3905,19350.0
2015-04-17 13:30:00,41.88,41.88,41.81,41.81,14400.0,28.3838,28.3838,28.3363,28.3363,14400.0
2015-04-17 13:35:00,41.81,41.83,41.81,41.82,7800.0,28.3363,28.3499,28.3363,28.3431,7800.0
2015-04-17 13:40:00,41.83,41.87,41.81,41.86,17700.0,28.3499,28.377,28.3363,28.3702,17700.0
2015-04-17 13:45:00,41.86,41.86,41.77,41.77,29250.0,28.3702,28.3702,28.3092,28.3092,29250.0
2015-04-17 13:50:00,41.77,41.8,41.7,41.7,16350.0,28.3092,28.3295,28.2618,28.2618,16350.0
2015-04-17 13:55:00,41.69,41.72,41.67,41.71,9150.0,28.255,28.2753,28.2414,28.2685,9150.0
2015-04-17 14:00:00,41.71,41.75,41.69,41.7,11850.0,28.2685,28.2957,28.255,28.2618,11850.0
2015-04-17 14:05:00,41.69,41.71,41.64,41.65,18600.0,28.255,28.2685,28.2211,28.2279,18600.0
2015-04-17 14:10:00,41.64,41.7,41.63,41.7,10800.0,28.2211,28.2618,28.2143,28.2618,10800.0
2015-04-17 14:15:00,41.7,41.7,41.61,41.61,12750.0,28.2618,28.2618,28.2008,28.2008,12750.0
2015-04-17 14:20:00,41.63,41.67,41.62,41.67,16800.0,28.2143,28.2414,28.2075,28.2414,16800.0
2015-04-17 14:25:00,41.67,41.7,41.67,41.67,10650.0,28.2414,28.2618,28.2414,28.2414,10650.0
2015-04-17 14:30:00,41.67,41.67,41.59,41.65,10650.0,28.2414,28.2414,28.1872,28.2279,10650.0
2015-04-17 14:35:00,41.65,41.67,41.61,41.63,15000.0,28.2279,28.2414,28.2008,28.2143,15000.0
2015-04-17 14:40:00,41.63,41.67,41.62,41.63,15300.0,28.2143,28.2414,28.2075,28.2143,15300.0
2015-04-17 14:45:00,41.64,41.65,41.59,41.61,31050.0,28.2211,28.2279,28.1872,28.2008,31050.0
2015-04-17 14:50:00,41.61,41.63,41.58,41.59,23250.0,28.2008,28.2143,28.1804,28.1872,23250.0
2015-04-17 14:55:00,41.59,41.62,41.59,41.61,12300.0,28.1872,28.2075,28.1872,28.2008,12300.0
2015-04-17 15:00:00,41.61,41.66,41.59,41.64,22950.0,28.2008,28.2347,28.1872,28.2211,22950.0
2015-04-17 15:05:00,41.64,41.65,41.61,41.63,22950.0,28.2211,28.2279,28.2008,28.2143,22950.0
2015-04-17 15:10:00,41.64,41.73,41.64,41.71,21150.0,28.2211,28.2821,28.2211,28.2685,21150.0
2015-04-17 15:15:00,41.72,41.72,41.67,41.68,21450.0,28.2753,28.2753,28.2414,28.2482,21450.0
2015-04-17 15:20:00,41.69,41.69,41.63,41.65,24150.0,28.255,28.255,28.2143,28.2279,24150.0
2015-04-17 15:25:00,41.66,41.74,41.64,41.74,21750.0,28.2347,28.2889,28.2211,28.2889,21750.0
2015-04-17 15:30:00,41.73,41.87,41.73,41.85,35550.0,28.2821,28.377,28.2821,28.3634,35550.0
2015-04-17 15:35:00,41.85,41.89,41.83,41.87,26100.0,28.3634,28.3905,28.3499,28.377,26100.0
2015-04-17 15:40:00,41.88,41.88,41.83,41.86,25500.0,28.3838,28.3838,28.3499,28.3702,25500.0
2015-04-17 15:45:00,41.85,41.87,41.8,41.81,34800.0,28.3634,28.377,28.3295,28.3363,34800.0
2015-04-17 15:50:00,41.82,41.84,41.79,41.81,45000.0,28.3431,28.3566,28.3228,28.3363,45000.0
2015-04-17 15:55:00,41.81,41.85,41.79,41.83,97350.0,28.3363,28.3634,28.3228,28.3499,97350.0
2015-04-20 09:30:00,42.3,42.67,42.19,42.46,138300.0,28.6684,28.9192,28.5939,28.7768,138300.0
2015-04-20 09:35:00,42.47,42.65,42.46,42.63,74400.0,28.7836,28.9056,28.7768,28.8921,74400.0
2015-04-20 09:40:00,42.6,42.74,42.57,42.65,98400.0,28.8717,28.9666,28.8514,28.9056,98400.0
2015-04-20 09:45:00,42.67,42.7,42.6,42.6,37200.0,28.9192,28.9395,28.8717,28.8717,37200.0
2015-04-20 09:50:00,42.63,42.66,42.54,42.55,51300.0,28.8921,28.9124,28.8311,28.8378,51300.0
2015-04-20 09:55:00,42.55,42.57,42.45,42.47,46200.0,28.8378,28.8514,28.7701,28.7836,46200.0
2015-04-20 10:00:00,42.49,42.5,42.44,42.45,66000.0,28.7972,28.804,28.7633,28.7701,66000.0
2015-04-20 10:05:00,42.45,42.51,42.44,42.51,57000.0,28.7701,28.8107,28.7633,28.8107,57000.0
2015-04-20 10:10:00,42.51,42.54,42.49,42.51,66300.0,28.8107,28.8311,28.7972,28.8107,66300.0
2015-04-20 10:15:00,42.51,42.55,42.5,42.53,38100.0,28.8107,28.8378,28.804,28.8243,38100.0
2015-04-20 10:20:00,42.52,42.55,42.5,42.54,51900.0,28.8175,28.8378,28.804,28.8311,51900.0
2015-04-20 10:25:00,42.54,42.57,42.52,42.53,47400.0,28.8311,28.8514,28.8175,28.8243,47400.0
2015-04-20 10:30:00,42.53,42.54,42.51,42.51,29700.0,28.8243,28.8311,28.8107,28.8107,29700.0
2015-04-20 10:35:00,42.52,42.56,42.51,42.53,33300.0,28.8175,28.8446,28.8107,28.8243,33300.0
2015-04-20 10:40:00,42.53,42.56,42.51,42.52,27000.0,28.8243,28.8446,28.8107,28.8175,27000.0
2015-04-20 10:45:00,42.53,42.55,42.53,42.55,27900.0,28.8243,28.8378,28.8243,28.8378,27900.0
2015-04-20 10:50:00,42.55,42.58,42.54,42.55,47700.0,28.8378,28.8582,28.8311,28.8378,47700.0
2015-04-20 10:55:00,42.55,42.62,42.54,42.61,62700.0,28.8378,28.8853,28.8311,28.8785,62700.0
2015-04-20 11:00:00,42.62,42.67,42.62,42.65,55500.0,28.8853,28.9192,28.8853,28.9056,55500.0
2015-04-20 11:05:00,42.65,42.75,42.64,42.73,84900.0,28.9056,28.9734,28.8988,28.9598,84900.0
2015-04-20 11:10:00,42.73,42.73,42.67,42.67,36000.0,28.9598,28.9598,28.9192,28.9192,36000.0
2015-04-20 11:15:00,42.67,42.71,42.67,42.68,47700.0,28.9192,28.9463,28.9192,28.926,47700.0
2015-04-20 11:20:00,42.68,42.73,42.67,42.73,29700.0,28.926,28.9598,28.9192,28.9598,29700.0
2015-04-20 11:25:00,42.72,42.73,42.67,42.67,60300.0,28.9531,28.9598,28.9192,28.9192,60300.0
2015-04-20 11:30:00,42.68,42.69,42.64,42.68,59700.0,28.926,28.9327,28.8988,28.926,59700.0
2015-04-20 11:35:00,42.69,42.7,42.61,42.61,88200.0,28.9327,28.9395,28.8785,28.8785,88200.0
2015-04-20 11:40:00,42.61,42.66,42.6,42.62,27600.0,28.8785,28.9124,28.8717,28.8853,27600.0
2015-04-20 11:45:00,42.62,42.64,42.59,42.61,24900.0,28.8853,28.8988,28.865,28.8785,24900.0
2015-04-20 11:50:00,42.62,42.66,42.61,42.66,18300.0,28.8853,28.9124,28.8785,28.9124,18300.0
2015-04-20 11:55:00,42.65,42.67,42.57,42.57,48000.0,28.9056,28.9192,28.8514,28.8514,48000.0
2015-04-20 12:00:00,42.57,42.57,42.5,42.5,63600.0,28.8514,28.8514,28.804,28.804,63600.0
2015-04-20 12:05:00,42.5,42.52,42.48,42.48,48600.0,28.804,28.8175,28.7904,28.7904,48600.0
2015-04-20 12:10:00,42.48,42.49,42.44,42.45,31800.0,28.7904,28.7972,28.7633,28.7701,31800.0
2015-04-20 12:15:00,42.44,42.53,42.44,42.53,36300.0,28.7633,28.8243,28.7633,28.8243,36300.0
2015-04-20 12:20:00,42.53,42.53,42.51,42.52,24000.0,28.8243,28.8243,28.8107,28.8175,24000.0
2015-04-20 12:25:00,42.52,42.61,42.51,42.59,28200.0,28.8175,28.8785,28.8107,28.865,28200.0
2015-04-20 12:30:00,42.59,42.6,42.54,42.54,58200.0,28.865,28.8717,28.8311,28.8311,58200.0
2015-04-20 12:35:00,42.53,42.54,42.48,42.49,44400.0,28.8243,28.8311,28.7904,28.7972,44400.0
2015-04-20 12:40:00,42.48,42.55,42.48,42.54,34800.0,28.7904,28.8378,28.7904,28.8311,34800.0
2015-04-20 12:45:00,42.54,42.56,42.54,42.56,22200.0,28.8311,28.8446,28.8311,28.8446,22200.0
2015-04-20 12:50:00,42.56,42.61,42.55,42.6,27600.0,28.8446,28.8785,28.8378,28.8717,27600.0
2015-04-20 12:55:00,42.59,42.65,42.59,42.65,40800.0,28.865,28.9056,28.865,28.9056,40800.0
2015-04-20 13:00:00,42.64,42.66,42.62,42.64,20400.0,28.8988,28.9124,28.8853,28.8988,20400.0
2015-04-20 13:05:00,42.63,42.65,42.57,42.59,49200.0,28.8921,28.9056,28.8514,28.865,49200.0
2015-04-20 13:10:00,42.58,42.67,42.58,42.66,47700.0,28.8582,28.9192,28.8582,28.9124,47700.0
2015-04-20 13:15:00,42.67,42.7,42.65,42.7,43500.0,28.9192,28.9395,28.9056,28.9395,43500.0
2015-04-20 13:20:00,42.7,42.73,42.67,42.67,40800.0,28.9395,28.9598,28.9192,28.9192,40800.0
2015-04-20 13:25:00,42.67,42.7,42.67,42.67,27300.0,28.9192,28.9395,28.9192,28.9192,27300.0
2015-04-20 13:30:00,42.67,42.67,42.57,42.6,25800.0,28.9192,28.9192,28.8514,28.8717,25800.0
2015-04-20 13:35:00,42.59,42.61,42.57,42.61,26100.0,28.865,28.8785,28.8514,28.8785,26100.0
2015-04-20 13:40:00,42.61,42.64,42.61,42.62,25200.0,28.8785,28.8988,28.8785,28.8853,25200.0
2015-04-20 13:45:00,42.62,42.68,42.62,42.68,21900.0,28.8853,28.926,28.8853,28.926,21900.0
2015-04-20 13:50:00,42.68,42.7,42.65,42.66,37200.0,28.926,28.9395,28.9056,28.9124,37200.0
2015-04-20 13:55:00,42.65,42.66,42.6,42.63,45900.0,28.9056,28.9124,28.8717,28.8921,45900.0
2015-04-20 14:00:00,42.64,42.66,42.63,42.65,36000.0,28.8988,28.9124,28.8921,28.9056,36000.0
2015-04-20 14:05:00,42.64,42.69,42.64,42.65,59100.0,28.8988,28.9327,28.8988,28.9056,59100.0
2015-04-20 14:10:00,42.65,42.65,42.53,42.53,166500.0,28.9056,28.9056,28.8243,28.8243,166500.0
2015-04-20 14:15:00,42.54,42.6,42.54,42.6,18000.0,28.8311,28.8717,28.8311,28.8717,18000.0
2015-04-20 14:20:00,42.59,42.65,42.59,42.65,29400.0,28.865,28.9056,28.865,28.9056,29400.0
2015-04-20 14:25:00,42.65,42.69,42.62,42.69,34200.0,28.9056,28.9327,28.8853,28.9327,34200.0
2015-04-20 14:30:00,42.69,42.72,42.69,42.71,54300.0,28.9327,28.9531,28.9327,28.9463,54300.0
2015-04-20 14:35:00,42.71,42.75,42.71,42.75,50400.0,28.9463,28.9734,28.9463,28.9734,50400.0
2015-04-20 14:40:00,42.74,42.74,42.66,42.69,33000.0,28.9666,28.9666,28.9124,28.9327,33000.0
2015-04-20 14:45:00,42.68,42.7,42.67,42.68,24000.0,28.926,28.9395,28.9192,28.926,24000.0
2015-04-20 14:50:00,42.67,42.68,42.59,42.61,46200.0,28.9192,28.926,28.865,28.8785,46200.0
2015-04-20 14:55:00,42.61,42.64,42.6,42.64,30300.0,28.8785,28.8988,28.8717,28.8988,30300.0
2015-04-20 15:00:00,42.64,42.68,42.63,42.68,41700.0,28.8988,28.926,28.8921,28.926,41700.0
2015-04-20 15:05:00,42.67,42.71,42.66,42.69,49200.0,28.9192,28.9463,28.9124,28.9327,49200.0
2015-04-20 15:10:00,42.69,42.72,42.69,42.72,25800.0,28.9327,28.9531,28.9327,28.9531,25800.0
2015-04-20 15:15:00,42.72,42.75,42.72,42.73,42900.0,28.9531,28.9734,28.9531,28.9598,42900.0
2015-04-20 15:20:00,42.73,42.73,42.66,42.66,52800.0,28.9598,28.9598,28.9124,28.9124,52800.0
2015-04-20 15:25:00,42.66,42.67,42.63,42.65,90600.0,28.9124,28.9192,28.8921,28.9056,90600.0
2015-04-20 15:30:00,42.65,42.66,42.59,42.6,75900.0,28.9056,28.9124,28.865,28.8717,75900.0
2015-04-20 15:35:00,42.6,42.61,42.57,42.59,65100.0,28.8717,28.8785,28.8514,28.865,65100.0
2015-04-20 15:40:00,42.59,42.6,42.54,42.57,96600.0,28.865,28.8717,28.8311,28.8514,96600.0
2015-04-20 15:45:00,42.57,42.64,42.56,42.59,138300.0,28.8514,28.8988,28.8446,28.865,138300.0
2015-04-20 15:50:00,42.59,42.6,42.57,42.58,122400.0,28.865,28.8717,28.8514,28.8582,122400.0
2015-04-20 15:55:00,42.57,42.6,42.57,42.59,181500.0,28.8514,28.8717,28.8514,28.865,181500.0
2015-04-21 09:30:00,43.92,43.99,43.1,43.64,258750.0,29.7663,29.8138,29.2106,29.5766,258750.0
2015-04-21 09:35:00,43.7,43.71,43.13,43.32,209100.0,29.6172,29.624,29.2309,29.3597,209100.0
2015-04-21 09:40:00,43.31,43.35,43.26,43.33,121800.0,29.3529,29.38,29.319,29.3665,121800.0
2015-04-21 09:45:00,43.33,43.33,43.03,43.13,87000.0,29.3665,29.3665,29.1632,29.2309,87000.0
2015-04-21 09:50:00,43.13,43.16,42.89,42.97,65250.0,29.2309,29.2513,29.0683,29.1225,65250.0
2015-04-21 09:55:00,42.98,43.03,42.79,42.84,113250.0,29.1293,29.1632,29.0005,29.0344,113250.0
2015-04-21 10:00:00,42.85,42.94,42.75,42.76,56700.0,29.0412,29.1022,28.9734,28.9802,56700.0
2015-04-21 10:05:00,42.77,42.86,42.73,42.85,69750.0,28.9869,29.0479,28.9598,29.0412,69750.0
2015-04-21 10:10:00,42.86,43.02,42.83,43.02,87150.0,29.0479,29.1564,29.0276,29.1564,87150.0
2015-04-21 10:15:00,43.03,43.05,42.97,43.03,70950.0,29.1632,29.1767,29.1225,29.1632,70950.0
2015-04-21 10:20:00,43.03,43.17,43.03,43.17,83100.0,29.1632,29.258,29.1632,29.258,83100.0
2015-04-21 10:25:00,43.17,43.19,43.07,43.09,48300.0,29.258,29.2716,29.1903,29.2038,48300.0
2015-04-21 10:30:00,43.09,43.11,43.0,43.05,44400.0,29.2038,29.2174,29.1428,29.1767,44400.0
2015-04-21 10:35:00,43.05,43.13,43.03,43.06,31950.0,29.1767,29.2309,29.1632,29.1835,31950.0
2015-04-21 10:40:00,43.07,43.07,43.01,43.03,27900.0,29.1903,29.1903,29.1496,29.1632,27900.0
2015-04-21 10:45:00,43.04,43.12,43.04,43.07,27150.0,29.1699,29.2242,29.1699,29.1903,27150.0
2015-04-21 10:50:00,43.07,43.2,43.05,43.17,34350.0,29.1903,29.2784,29.1767,29.258,34350.0
2015-04-21 10:55:00,43.17,43.27,43.17,43.24,74850.0,29.258,29.3258,29.258,29.3055,74850.0
2015-04-21 11:00:00,43.24,43.33,43.24,43.25,61800.0,29.3055,29.3665,29.3055,29.3123,61800.0
2015-04-21 11:05:00,43.25,43.41,43.25,43.39,157950.0,29.3123,29.4207,29.3123,29.4071,157950.0
2015-04-21 11:10:00,43.39,43.45,43.37,43.42,186750.0,29.4071,29.4478,29.3936,29.4275,186750.0
2015-04-21 11:15:00,43.42,43.54,43.42,43.53,213450.0,29.4275,29.5088,29.4275,29.502,213450.0
2015-04-21 11:20:00,43.53,43.61,43.46,43.55,166650.0,29.502,29.5562,29.4546,29.5156,166650.0
2015-04-21 11:25:00,43.54,43.57,43.47,43.57,66000.0,29.5088,29.5291,29.4614,29.5291,66000.0
2015-04-21 11:30:00,43.55,43.65,43.55,43.58,119400.0,29.5156,29.5834,29.5156,29.5359,119400.0
2015-04-21 11:35:00,43.59,43.67,43.59,43.63,45300.0,29.5427,29.5969,29.5427,29.5698,45300.0
2015-04-21 11:40:00,43.61,43.61,43.46,43.55,141300.0,29.5562,29.5562,29.4546,29.5156,141300.0
2015-04-21 11:45:00,43.55,43.57,43.46,43.57,24450.0,29.5156,29.5291,29.4546,29.5291,24450.0
2015-04-21 11:50:00,43.58,43.67,43.56,43.66,39150.0,29.5359,29.5969,29.5224,29.5901,39150.0
2015-04-21 11:55:00,43.67,43.68,43.65,43.67,60600.0,29.5969,29.6037,29.5834,29.5969,60600.0
2015-04-21 12:00:00,43.67,43.67,43.53,43.67,61050.0,29.5969,29.5969,29.502,29.5969,61050.0
2015-04-21 12:05:00,43.66,43.74,43.66,43.74,43650.0,29.5901,29.6444,29.5901,29.6444,43650.0
2015-04-21 12:10:00,43.75,43.77,43.73,43.74,26250.0,29.6511,29.6647,29.6376,29.6444,26250.0
2015-04-21 12:15:00,43.75,43.87,43.73,43.85,38850.0,29.6511,29.7325,29.6376,29.7189,38850.0
2015-04-21 12:20:00,43.86,43.87,43.85,43.87,29550.0,29.7257,29.7325,29.7189,29.7325,29550.0
2015-04-21 12:25:00,43.87,43.93,43.71,43.81,126150.0,29.7325,29.7731,29.624,29.6918,126150.0
2015-04-21 12:30:00,43.81,43.89,43.81,43.87,36000.0,29.6918,29.746,29.6918,29.7325,36000.0
2015-04-21 12:35:00,43.89,43.9,43.8,43.8,34200.0,29.746,29.7528,29.685,29.685,34200.0
2015-04-21 12:40:00,43.8,43.88,43.8,43.88,38100.0,29.685,29.7392,29.685,29.7392,38100.0
2015-04-21 12:45:00,43.89,43.92,43.86,43.87,78600.0,29.746,29.7663,29.7257,29.7325,78600.0
2015-04-21 12:50:00,43.86,43.9,43.86,43.89,37350.0,29.7257,29.7528,29.7257,29.746,37350.0
2015-04-21 12:55:00,43.89,43.89,43.82,43.86,42150.0,29.746,29.746,29.6986,29.7257,42150.0
2015-04-21 13:00:00,43.87,43.9,43.83,43.89,72150.0,29.7325,29.7528,29.7054,29.746,72150.0
2015-04-21 13:05:00,43.89,43.95,43.85,43.95,72450.0,29.746,29.7867,29.7189,29.7867,72450.0
2015-04-21 13:10:00,43.95,44.04,43.95,44.02,32250.0,29.7867,29.8477,29.7867,29.8341,32250.0
2015-04-21 13:15:00,44.02,44.03,43.99,44.01,61200.0,29.8341,29.8409,29.8138,29.8273,61200.0
2015-04-21 13:20:00,44.03,44.14,44.01,44.12,64350.0,29.8409,29.9155,29.8273,29.9019,64350.0
2015-04-21 13:25:00,44.11,44.16,43.97,43.99,34350.0,29.8951,29.929,29.8002,29.8138,34350.0
2015-04-21 13:30:00,43.99,44.01,43.97,44.0,27750.0,29.8138,29.8273,29.8002,29.8206,27750.0
2015-04-21 13:35:00,44.0,44.01,43.98,44.01,22050.0,29.8206,29.8273,29.807,29.8273,22050.0
2015-04-21 13:40:00,44.01,44.09,44.01,44.06,27450.0,29.8273,29.8816,29.8273,29.8612,27450.0
2015-04-21 13:45:00,44.07,44.12,44.05,44.07,30600.0,29.868,29.9019,29.8545,29.868,30600.0
2015-04-21 13:50:00,44.07,44.12,44.05,44.11,19800.0,29.868,29.9019,29.8545,29.8951,19800.0
2015-04-21 13:55:00,44.11,44.19,44.11,44.11,38100.0,29.8951,29.9493,29.8951,29.8951,38100.0
2015-04-21 14:00:00,44.11,44.12,43.95,43.99,79350.0,29.8951,29.9019,29.7867,29.8138,79350.0
2015-04-21 14:05:00,44.0,44.05,43.95,44.04,30900.0,29.8206,29.8545,29.7867,29.8477,30900.0
2015-04-21 14:10:00,44.04,44.21,44.04,44.19,36900.0,29.8477,29.9629,29.8477,29.9493,36900.0
2015-04-21 14:15:00,44.19,44.31,44.19,44.29,49950.0,29.9493,30.0307,29.9493,30.0171,49950.0
2015-04-21 14:20:00,44.28,44.39,44.27,44.37,106050.0,30.0103,30.0849,30.0036,30.0713,106050.0
2015-04-21 14:25:00,44.37,44.42,44.37,44.42,53700.0,30.0713,30.1052,30.0713,30.1052,53700.0
2015-04-21 14:30:00,44.42,44.45,44.19,44.21,76950.0,30.1052,30.1256,29.9493,29.9629,76950.0
2015-04-21 14:35:00,44.22,44.22,44.11,44.21,46950.0,29.9697,29.9697,29.8951,29.9629,46950.0
2015-04-21 14:40:00,44.19,44.27,44.19,44.27,43350.0,29.9493,30.0036,29.9493,30.0036,43350.0
2015-04-21 14:45:00,44.27,44.29,44.16,44.16,87450.0,30.0036,30.0171,29.929,29.929,87450.0
2015-04-21 14:50:00,44.16,44.25,44.12,44.25,37200.0,29.929,29.99,29.9019,29.99,37200.0
2015-04-21 14:55:00,44.25,44.33,44.21,44.3,50400.0,29.99,30.0442,29.9629,30.0239,50400.0
2015-04-21 15:00:00,44.29,44.3,44.18,44.19,58500.0,30.0171,30.0239,29.9426,29.9493,58500.0
2015-04-21 15:05:00,44.17,44.26,44.16,44.23,39300.0,29.9358,29.9968,29.929,29.9764,39300.0
2015-04-21 15:10:00,44.24,44.37,44.23,44.35,66150.0,29.9832,30.0713,29.9764,30.0578,66150.0
2015-04-21 15:15:00,44.36,44.41,44.34,44.37,83100.0,30.0646,30.0984,30.051,30.0713,83100.0
2015-04-21 15:20:00,44.38,44.39,44.29,44.36,58050.0,30.0781,30.0849,30.0171,30.0646,58050.0
2015-04-21 15:25:00,44.35,44.36,44.29,44.33,45600.0,30.0578,30.0646,30.0171,30.0442,45600.0
2015-04-21 15:30:00,44.34,44.4,44.33,44.37,127650.0,30.051,30.0917,30.0442,30.0713,127650.0
2015-04-21 15:35:00,44.37,44.45,44.35,44.43,120600.0,30.0713,30.1256,30.0578,30.112,120600.0
2015-04-21 15:40:00,44.43,44.55,44.42,44.52,119250.0,30.112,30.1933,30.1052,30.173,119250.0
2015-04-21 15:45:00,44.52,44.52,44.44,44.48,153000.0,30.173,30.173,30.1188,30.1459,153000.0
2015-04-21 15:50:00,44.48,44.56,44.47,44.56,256050.0,30.1459,30.2001,30.1391,30.2001,256050.0
2015-04-21 15:55:00,44.56,44.58,44.42,44.47,420750.0,30.2001,30.2137,30.1052,30.1391,420750.0
2015-04-22 09:30:00,44.84,45.12,44.55,45.1,128850.0,30.3899,30.5796,30.1933,30.5661,128850.0
2015-04-22 09:35:00,45.05,45.13,44.9,45.1,75150.0,30.5322,30.5864,30.4305,30.5661,75150.0
2015-04-22 09:40:00,45.09,45.33,45.09,45.19,160350.0,30.5593,30.722,30.5593,30.6271,160350.0
2015-04-22 09:45:00,45.23,45.25,45.11,45.13,93750.0,30.6542,30.6677,30.5729,30.5864,93750.0
2015-04-22 09:50:00,45.13,45.25,45.13,45.2,67500.0,30.5864,30.6677,30.5864,30.6339,67500.0
2015-04-22 09:55:00,45.19,45.26,45.15,45.25,145950.0,30.6271,30.6745,30.6,30.6677,145950.0
2015-04-22 10:00:00,45.26,45.3,45.12,45.19,200250.0,30.6745,30.7016,30.5796,30.6271,200250.0
2015-04-22 10:05:00,45.19,45.27,45.09,45.13,87000.0,30.6271,30.6813,30.5593,30.5864,87000.0
2015-04-22 10:10:00,45.13,45.18,45.07,45.17,64950.0,30.5864,30.6203,30.5457,30.6135,64950.0
2015-04-22 10:15:00,45.17,45.17,45.08,45.15,107550.0,30.6135,30.6135,30.5525,30.6,107550.0
2015-04-22 10:20:00,45.15,45.25,45.1,45.23,128850.0,30.6,30.6677,30.5661,30.6542,128850.0
2015-04-22 10:25:00,45.24,45.25,45.17,45.22,80400.0,30.661,30.6677,30.6135,30.6474,80400.0
2015-04-22 10:30:00,45.22,45.32,45.18,45.29,57750.0,30.6474,30.7152,30.6203,30.6949,57750.0
2015-04-22 10:35:00,45.3,45.31,45.24,45.25,82200.0,30.7016,30.7084,30.661,30.6677,82200.0
2015-04-22 10:40:00,45.25,45.33,45.24,45.32,134550.0,30.6677,30.722,30.661,30.7152,134550.0
2015-04-22 10:45:00,45.32,45.55,45.32,45.54,75750.0,30.7152,30.8711,30.7152,30.8643,75750.0
2015-04-22 10:50:00,45.54,45.59,45.53,45.55,53400.0,30.8643,30.8982,30.8575,30.8711,53400.0
2015-04-22 10:55:00,45.54,45.61,45.51,45.61,52350.0,30.8643,30.9117,30.844,30.9117,52350.0
2015-04-22 11:00:00,45.6,45.63,45.51,45.51,115650.0,30.905,30.9253,30.844,30.844,115650.0
2015-04-22 11:05:00,45.51,45.51,45.31,45.4,120450.0,30.844,30.844,30.7084,30.7694,120450.0
2015-04-22 11:10:00,45.41,45.43,45.29,45.33,42900.0,30.7762,30.7897,30.6949,30.722,42900.0
2015-04-22 11:15:00,45.32,45.41,45.31,45.32,35100.0,30.7152,30.7762,30.7084,30.7152,35100.0
2015-04-22 11:20:00,45.31,45.33,45.23,45.24,33300.0,30.7084,30.722,30.6542,30.661,33300.0
2015-04-22 11:25:00,45.25,45.3,45.19,45.27,37650.0,30.6677,30.7016,30.6271,30.6813,37650.0
2015-04-22 11:30:00,45.27,45.43,45.27,45.36,36900.0,30.6813,30.7897,30.6813,30.7423,36900.0
2015-04-22 11:35:00,45.37,45.37,45.27,45.33,57450.0,30.7491,30.7491,30.6813,30.722,57450.0
2015-04-22 11:40:00,45.33,45.33,45.15,45.21,40950.0,30.722,30.722,30.6,30.6406,40950.0
2015-04-22 11:45:00,45.21,45.22,45.18,45.21,30600.0,30.6406,30.6474,30.6203,30.6406,30600.0
2015-04-22 11:50:00,45.21,45.27,45.17,45.27,46650.0,30.6406,30.6813,30.6135,30.6813,46650.0
2015-04-22 11:55:00,45.27,45.27,45.18,45.18,29250.0,30.6813,30.6813,30.6203,30.6203,29250.0
2015-04-22 12:00:00,45.17,45.17,45.08,45.13,54000.0,30.6135,30.6135,30.5525,30.5864,54000.0
2015-04-22 12:05:00,45.11,45.13,45.05,45.11,29100.0,30.5729,30.5864,30.5322,30.5729,29100.0
2015-04-22 12:10:00,45.11,45.13,45.05,45.09,24450.0,30.5729,30.5864,30.5322,30.5593,24450.0
2015-04-22 12:15:00,45.09,45.19,45.09,45.16,22950.0,30.5593,30.6271,30.5593,30.6067,22950.0
2015-04-22 12:20:00,45.14,45.21,45.07,45.09,43200.0,30.5932,30.6406,30.5457,30.5593,43200.0
2015-04-22 12:25:00,45.09,45.13,45.05,45.13,22050.0,30.5593,30.5864,30.5322,30.5864,22050.0
2015-04-22 12:30:00,45.13,45.24,45.13,45.21,45450.0,30.5864,30.661,30.5864,30.6406,45450.0
2015-04-22 12:35:00,45.21,45.25,45.15,45.19,55500.0,30.6406,30.6677,30.6,30.6271,55500.0
2015-04-22 12:40:00,45.18,45.27,45.15,45.23,37650.0,30.6203,30.6813,30.6,30.6542,37650.0
2015-04-22 12:45:00,45.23,45.26,45.19,45.19,35700.0,30.6542,30.6745,30.6271,30.6271,35700.0
2015-04-22 12:50:00,45.19,45.25,45.14,45.24,26850.0,30.6271,30.6677,30.5932,30.661,26850.0
2015-04-22 12:55:00,45.24,45.25,45.19,45.21,24150.0,30.661,30.6677,30.6271,30.6406,24150.0
2015-04-22 13:00:00,45.22,45.26,45.17,45.19,36750.0,30.6474,30.6745,30.6135,30.6271,36750.0
2015-04-22 13:05:00,45.2,45.21,45.15,45.17,27150.0,30.6339,30.6406,30.6,30.6135,27150.0
2015-04-22 13:10:00,45.17,45.17,45.08,45.08,32850.0,30.6135,30.6135,30.5525,30.5525,32850.0
2015-04-22 13:15:00,45.08,45.14,45.07,45.11,40350.0,30.5525,30.5932,30.5457,30.5729,40350.0
2015-04-22 13:20:00,45.09,45.1,45.05,45.07,22050.0,30.5593,30.5661,30.5322,30.5457,22050.0
2015-04-22 13:25:00,45.08,45.1,45.03,45.03,32250.0,30.5525,30.5661,30.5186,30.5186,32250.0
2015-04-22 13:30:00,45.03,45.03,44.97,45.01,37050.0,30.5186,30.5186,30.478,30.5051,37050.0
2015-04-22 13:35:00,45.01,45.01,44.93,44.94,43800.0,30.5051,30.5051,30.4509,30.4576,43800.0
2015-04-22 13:40:00,44.94,45.05,44.94,45.03,35550.0,30.4576,30.5322,30.4576,30.5186,35550.0
2015-04-22 13:45:00,45.03,45.1,45.02,45.03,41100.0,30.5186,30.5661,30.5119,30.5186,41100.0
2015-04-22 13:50:00,45.04,45.04,44.97,44.97,41250.0,30.5254,30.5254,30.478,30.478,41250.0
2015-04-22 13:55:00,44.97,44.99,44.95,44.97,37050.0,30.478,30.4915,30.4644,30.478,37050.0
2015-04-22 14:00:00,44.97,44.99,44.97,44.99,17850.0,30.478,30.4915,30.478,30.4915,17850.0
2015-04-22 14:05:00,44.99,45.07,44.99,45.04,53550.0,30.4915,30.5457,30.4915,30.5254,53550.0
2015-04-22 14:10:00,45.03,45.05,44.99,45.05,26850.0,30.5186,30.5322,30.4915,30.5322,26850.0
2015-04-22 14:15:00,45.04,45.06,45.02,45.06,43500.0,30.5254,30.539,30.5119,30.539,43500.0
2015-04-22 14:20:00,45.06,45.11,45.06,45.11,27450.0,30.539,30.5729,30.539,30.5729,27450.0
2015-04-22 14:25:00,45.11,45.19,45.11,45.13,50400.0,30.5729,30.6271,30.5729,30.5864,50400.0
2015-04-22 14:30:00,45.13,45.13,45.05,45.11,33600.0,30.5864,30.5864,30.5322,30.5729,33600.0
2015-04-22 14:35:00,45.11,45.14,45.07,45.11,38850.0,30.5729,30.5932,30.5457,30.5729,38850.0
2015-04-22 14:40:00,45.13,45.15,45.08,45.09,31350.0,30.5864,30.6,30.5525,30.5593,31350.0
2015-04-22 14:45:00,45.11,45.14,45.1,45.14,25650.0,30.5729,30.5932,30.5661,30.5932,25650.0
2015-04-22 14:50:00,45.13,45.14,45.07,45.07,33750.0,30.5864,30.5932,30.5457,30.5457,33750.0
2015-04-22 14:55:00,45.07,45.07,44.99,45.02,48300.0,30.5457,30.5457,30.4915,30.5119,48300.0
2015-04-22 15:00:00,45.02,45.05,45.01,45.04,62700.0,30.5119,30.5322,30.5051,30.5254,62700.0
2015-04-22 15:05:00,45.05,45.12,45.03,45.11,52800.0,30.5322,30.5796,30.5186,30.5729,52800.0
2015-04-22 15:10:00,45.11,45.12,45.05,45.05,46050.0,30.5729,30.5796,30.5322,30.5322,46050.0
2015-04-22 15:15:00,45.05,45.07,45.05,45.06,43350.0,30.5322,30.5457,30.5322,30.539,43350.0
2015-04-22 15:20:00,45.06,45.12,45.05,45.12,94950.0,30.539,30.5796,30.5322,30.5796,94950.0
2015-04-22 15:25:00,45.12,45.15,45.05,45.05,68100.0,30.5796,30.6,30.5322,30.5322,68100.0
2015-04-22 15:30:00,45.05,45.06,45.03,45.03,81150.0,30.5322,30.539,30.5186,30.5186,81150.0
2015-04-22 15:35:00,45.03,45.04,44.98,44.99,85500.0,30.5186,30.5254,30.4848,30.4915,85500.0
2015-04-22 15:40:00,44.99,45.01,44.93,44.93,56700.0,30.4915,30.5051,30.4509,30.4509,56700.0
2015-04-22 15:45:00,44.93,44.97,44.93,44.95,97650.0,30.4509,30.478,30.4509,30.4644,97650.0
2015-04-22 15:50:00,44.95,44.99,44.94,44.97,154200.0,30.4644,30.4915,30.4576,30.478,154200.0
2015-04-22 15:55:00,44.97,44.97,44.91,44.93,294450.0,30.478,30.478,30.4373,30.4509,294450.0
2015-04-23 09:30:00,44.84,44.89,44.75,44.79,53550.0,30.3899,30.4238,30.3289,30.356,53550.0
2015-04-23 09:35:00,44.83,44.93,44.8,44.82,17400.0,30.3831,30.4509,30.3628,30.3763,17400.0
2015-04-23 09:40:00,44.82,44.83,44.63,44.65,33600.0,30.3763,30.3831,30.2475,30.2611,33600.0
2015-04-23 09:45:00,44.66,44.79,44.65,44.73,41850.0,30.2679,30.356,30.2611,30.3153,41850.0
2015-04-23 09:50:00,44.73,44.73,44.63,44.65,25050.0,30.3153,30.3153,30.2475,30.2611,25050.0
2015-04-23 09:55:00,44.67,44.67,44.56,44.57,27450.0,30.2747,30.2747,30.2001,30.2069,27450.0
2015-04-23 10:00:00,44.59,44.67,44.58,44.66,52200.0,30.2204,30.2747,30.2137,30.2679,52200.0
2015-04-23 10:05:00,44.67,44.75,44.67,44.75,49350.0,30.2747,30.3289,30.2747,30.3289,49350.0
2015-04-23 10:10:00,44.75,44.82,44.75,44.82,34200.0,30.3289,30.3763,30.3289,30.3763,34200.0
2015-04-23 10:15:00,44.82,44.83,44.63,44.65,48600.0,30.3763,30.3831,30.2475,30.2611,48600.0
2015-04-23 10:20:00,44.65,44.65,44.55,44.61,46350.0,30.2611,30.2611,30.1933,30.234,46350.0
2015-04-23 10:25:00,44.63,44.67,44.57,44.57,31800.0,30.2475,30.2747,30.2069,30.2069,31800.0
2015-04-23 10:30:00,44.56,44.57,44.5,44.5,42000.0,30.2001,30.2069,30.1594,30.1594,42000.0
2015-04-23 10:35:00,44.49,44.51,44.42,44.44,36450.0,30.1527,30.1662,30.1052,30.1188,36450.0
2015-04-23 10:40:00,44.44,44.51,44.43,44.43,27000.0,30.1188,30.1662,30.112,30.112,27000.0
2015-04-23 10:45:00,44.44,44.48,44.42,44.46,31650.0,30.1188,30.1459,30.1052,30.1323,31650.0
2015-04-23 10:50:00,44.45,44.47,44.38,44.42,16800.0,30.1256,30.1391,30.0781,30.1052,16800.0
2015-04-23 10:55:00,44.43,44.47,44.37,44.37,19950.0,30.112,30.1391,30.0713,30.0713,19950.0
2015-04-23 11:00:00,44.37,44.41,44.36,44.36,20850.0,30.0713,30.0984,30.0646,30.0646,20850.0
2015-04-23 11:05:00,44.37,44.5,44.37,44.41,29550.0,30.0713,30.1594,30.0713,30.0984,29550.0
2015-04-23 11:10:00,44.41,44.42,44.4,44.42,15150.0,30.0984,30.1052,30.0917,30.1052,15150.0
2015-04-23 11:15:00,44.43,44.43,44.37,44.37,20700.0,30.112,30.112,30.0713,30.0713,20700.0
2015-04-23 11:20:00,44.37,44.4,44.33,44.35,25650.0,30.0713,30.0917,30.0442,30.0578,25650.0
2015-04-23 11:25:00,44.35,44.42,44.31,44.42,12900.0,30.0578,30.1052,30.0307,30.1052,12900.0
2015-04-23 11:30:00,44.41,44.43,44.34,44.37,41250.0,30.0984,30.112,30.051,30.0713,41250.0
2015-04-23 11:35:00,44.35,44.38,44.35,44.38,12750.0,30.0578,30.0781,30.0578,30.0781,12750.0
2015-04-23 11:40:00,44.38,44.44,44.35,44.37,25500.0,30.0781,30.1188,30.0578,30.0713,25500.0
2015-04-23 11:45:00,44.37,44.38,44.36,44.36,11850.0,30.0713,30.0781,30.0646,30.0646,11850.0
2015-04-23 11:50:00,44.37,44.6,44.37,44.6,44550.0,30.0713,30.2272,30.0713,30.2272,44550.0
2015-04-23 11:55:00,44.6,44.61,44.49,44.51,29250.0,30.2272,30.234,30.1527,30.1662,29250.0
2015-04-23 12:00:00,44.51,44.51,44.45,44.51,16950.0,30.1662,30.1662,30.1256,30.1662,16950.0
2015-04-23 12:05:00,44.52,44.54,44.44,44.5,29400.0,30.173,30.1865,30.1188,30.1594,29400.0
2015-04-23 12:10:00,44.49,44.53,44.49,44.53,15450.0,30.1527,30.1798,30.1527,30.1798,15450.0
2015-04-23 12:15:00,44.52,44.53,44.47,44.47,19950.0,30.173,30.1798,30.1391,30.1391,19950.0
2015-04-23 12:20:00,44.49,44.49,44.41,44.42,23400.0,30.1527,30.1527,30.0984,30.1052,23400.0
2015-04-23 12:25:00,44.41,44.41,44.33,44.35,35850.0,30.0984,30.0984,30.0442,30.0578,35850.0
2015-04-23 12:30:00,44.37,44.4,44.34,44.39,26850.0,30.0713,30.0917,30.051,30.0849,26850.0
2015-04-23 12:35:00,44.4,44.47,44.4,44.45,26550.0,30.0917,30.1391,30.0917,30.1256,26550.0
2015-04-23 12:40:00,44.48,44.53,44.44,44.48,25950.0,30.1459,30.1798,30.1188,30.1459,25950.0
2015-04-23 12:45:00,44.49,44.54,44.47,44.52,19050.0,30.1527,30.1865,30.1391,30.173,19050.0
2015-04-23 12:50:00,44.53,44.53,44.47,44.52,27600.0,30.1798,30.1798,30.1391,30.173,27600.0
2015-04-23 12:55:00,44.53,44.53,44.49,44.52,16350.0,30.1798,30.1798,30.1527,30.173,16350.0
2015-04-23 13:00:00,44.53,44.53,44.47,44.52,25650.0,30.1798,30.1798,30.1391,30.173,25650.0
2015-04-23 13:05:00,44.51,44.53,44.5,44.51,13650.0,30.1662,30.1798,30.1594,30.1662,13650.0
2015-04-23 13:10:00,44.51,44.53,44.45,44.51,39600.0,30.1662,30.1798,30.1256,30.1662,39600.0
2015-04-23 13:15:00,44.51,44.54,44.47,44.51,28050.0,30.1662,30.1865,30.1391,30.1662,28050.0
2015-04-23 13:20:00,44.52,44.57,44.51,44.54,22050.0,30.173,30.2069,30.1662,30.1865,22050.0
2015-04-23 13:25:00,44.55,44.55,44.5,44.53,18150.0,30.1933,30.1933,30.1594,30.1798,18150.0
2015-04-23 13:30:00,44.53,44.55,44.5,44.5,16650.0,30.1798,30.1933,30.1594,30.1594,16650.0
2015-04-23 13:35:00,44.51,44.52,44.48,44.49,19350.0,30.1662,30.173,30.1459,30.1527,19350.0
2015-04-23 13:40:00,44.49,44.53,44.48,44.52,21750.0,30.1527,30.1798,30.1459,30.173,21750.0
2015-04-23 13:45:00,44.53,44.53,44.49,44.52,19350.0,30.1798,30.1798,30.1527,30.173,19350.0
2015-04-23 13:50:00,44.53,44.55,44.51,44.52,34950.0,30.1798,30.1933,30.1662,30.173,34950.0
2015-04-23 13:55:00,44.53,44.57,44.51,44.56,34350.0,30.1798,30.2069,30.1662,30.2001,34350.0
2015-04-23 14:00:00,44.56,44.6,44.53,44.59,36450.0,30.2001,30.2272,30.1798,30.2204,36450.0
2015-04-23 14:05:00,44.59,44.6,44.54,44.54,32250.0,30.2204,30.2272,30.1865,30.1865,32250.0
2015-04-23 14:10:00,44.55,44.59,44.53,44.54,28350.0,30.1933,30.2204,30.1798,30.1865,28350.0
2015-04-23 14:15:00,44.54,44.58,44.53,44.55,32850.0,30.1865,30.2137,30.1798,30.1933,32850.0
2015-04-23 14:20:00,44.55,44.57,44.53,44.55,19200.0,30.1933,30.2069,30.1798,30.1933,19200.0
2015-04-23 14:25:00,44.54,44.56,44.53,44.54,18150.0,30.1865,30.2001,30.1798,30.1865,18150.0
2015-04-23 14:30:00,44.54,44.57,44.53,44.53,20700.0,30.1865,30.2069,30.1798,30.1798,20700.0
2015-04-23 14:35:00,44.53,44.55,44.49,44.51,32400.0,30.1798,30.1933,30.1527,30.1662,32400.0
2015-04-23 14:40:00,44.51,44.53,44.47,44.53,17400.0,30.1662,30.1798,30.1391,30.1798,17400.0
2015-04-23 14:45:00,44.53,44.53,44.49,44.53,27000.0,30.1798,30.1798,30.1527,30.1798,27000.0
2015-04-23 14:50:00,44.53,44.53,44.47,44.51,24900.0,30.1798,30.1798,30.1391,30.1662,24900.0
2015-04-23 14:55:00,44.5,44.53,44.47,44.49,26850.0,30.1594,30.1798,30.1391,30.1527,26850.0
2015-04-23 15:00:00,44.49,44.54,44.49,44.53,23250.0,30.1527,30.1865,30.1527,30.1798,23250.0
2015-04-23 15:05:00,44.53,44.56,44.53,44.53,30750.0,30.1798,30.2001,30.1798,30.1798,30750.0
2015-04-23 15:10:00,44.53,44.59,44.53,44.57,85950.0,30.1798,30.2204,30.1798,30.2069,85950.0
2015-04-23 15:15:00,44.57,44.6,44.53,44.54,52350.0,30.2069,30.2272,30.1798,30.1865,52350.0
2015-04-23 15:20:00,44.55,44.57,44.54,44.56,29700.0,30.1933,30.2069,30.1865,30.2001,29700.0
2015-04-23 15:25:00,44.55,44.57,44.55,44.57,21300.0,30.1933,30.2069,30.1933,30.2069,21300.0
2015-04-23 15:30:00,44.57,44.57,44.5,44.5,39150.0,30.2069,30.2069,30.1594,30.1594,39150.0
2015-04-23 15:35:00,44.5,44.53,44.5,44.52,89100.0,30.1594,30.1798,30.1594,30.173,89100.0
2015-04-23 15:40:00,44.52,44.53,44.43,44.44,95700.0,30.173,30.1798,30.112,30.1188,95700.0
2015-04-23 15:45:00,44.43,44.45,44.36,44.36,77700.0,30.112,30.1256,30.0646,30.0646,77700.0
2015-04-23 15:50:00,44.36,44.4,44.35,44.35,106800.0,30.0646,30.0917,30.0578,30.0578,106800.0
2015-04-23 15:55:00,44.35,44.35,44.32,44.33,221100.0,30.0578,30.0578,30.0374,30.0442,221100.0
2015-04-24 09:30:00,44.44,44.47,44.08,44.13,77700.0,30.1188,30.1391,29.8748,29.9087,77700.0
2015-04-24 09:35:00,44.12,44.22,44.07,44.15,37200.0,29.9019,29.9697,29.868,29.9222,37200.0
2015-04-24 09:40:00,44.16,44.16,44.08,44.1,13950.0,29.929,29.929,29.8748,29.8883,13950.0
2015-04-24 09:45:00,44.11,44.15,44.07,44.11,24000.0,29.8951,29.9222,29.868,29.8951,24000.0
2015-04-24 09:50:00,44.13,44.2,44.11,44.11,22950.0,29.9087,29.9561,29.8951,29.8951,22950.0
2015-04-24 09:55:00,44.11,44.25,44.11,44.24,21000.0,29.8951,29.99,29.8951,29.9832,21000.0
2015-04-24 10:00:00,44.25,44.27,44.18,44.2,27600.0,29.99,30.0036,29.9426,29.9561,27600.0
2015-04-24 10:05:00,44.19,44.21,44.14,44.2,31350.0,29.9493,29.9629,29.9155,29.9561,31350.0
2015-04-24 10:10:00,44.19,44.24,44.19,44.23,37050.0,29.9493,29.9832,29.9493,29.9764,37050.0
2015-04-24 10:15:00,44.23,44.25,44.2,44.22,37650.0,29.9764,29.99,29.9561,29.9697,37650.0
2015-04-24 10:20:00,44.23,44.29,44.21,44.23,34500.0,29.9764,30.0171,29.9629,29.9764,34500.0
2015-04-24 10:25:00,44.24,44.25,44.21,44.21,24000.0,29.9832,29.99,29.9629,29.9629,24000.0
2015-04-24 10:30:00,44.22,44.23,44.18,44.19,21750.0,29.9697,29.9764,29.9426,29.9493,21750.0
2015-04-24 10:35:00,44.18,44.19,44.12,44.15,42000.0,29.9426,29.9493,29.9019,29.9222,42000.0
2015-04-24 10:40:00,44.15,44.17,44.13,44.15,25200.0,29.9222,29.9358,29.9087,29.9222,25200.0
2015-04-24 10:45:00,44.15,44.15,44.11,44.11,18750.0,29.9222,29.9222,29.8951,29.8951,18750.0
2015-04-24 10:50:00,44.12,44.15,44.08,44.08,19500.0,29.9019,29.9222,29.8748,29.8748,19500.0
2015-04-24 10:55:00,44.09,44.09,44.03,44.03,23700.0,29.8816,29.8816,29.8409,29.8409,23700.0
2015-04-24 11:00:00,44.03,44.05,44.02,44.03,68250.0,29.8409,29.8545,29.8341,29.8409,68250.0
2015-04-24 11:05:00,44.03,44.05,44.03,44.03,31350.0,29.8409,29.8545,29.8409,29.8409,31350.0
2015-04-24 11:10:00,44.03,44.06,44.0,44.02,37200.0,29.8409,29.8612,29.8206,29.8341,37200.0
2015-04-24 11:15:00,44.02,44.12,44.01,44.12,20550.0,29.8341,29.9019,29.8273,29.9019,20550.0
2015-04-24 11:20:00,44.12,44.14,44.12,44.13,19500.0,29.9019,29.9155,29.9019,29.9087,19500.0
2015-04-24 11:25:00,44.13,44.15,44.13,44.15,15450.0,29.9087,29.9222,29.9087,29.9222,15450.0
2015-04-24 11:30:00,44.15,44.18,44.14,44.16,18300.0,29.9222,29.9426,29.9155,29.929,18300.0
2015-04-24 11:35:00,44.16,44.17,44.16,44.16,9750.0,29.929,29.9358,29.929,29.929,9750.0
2015-04-24 11:40:00,44.17,44.18,44.15,44.15,27750.0,29.9358,29.9426,29.9222,29.9222,27750.0
2015-04-24 11:45:00,44.15,44.17,44.14,44.17,10350.0,29.9222,29.9358,29.9155,29.9358,10350.0
2015-04-24 11:50:00,44.17,44.18,44.13,44.17,18600.0,29.9358,29.9426,29.9087,29.9358,18600.0
2015-04-24 11:55:00,44.17,44.17,44.13,44.17,13050.0,29.9358,29.9358,29.9087,29.9358,13050.0
2015-04-24 12:00:00,44.17,44.19,44.16,44.19,11100.0,29.9358,29.9493,29.929,29.9493,11100.0
2015-04-24 12:05:00,44.19,44.22,44.19,44.19,21600.0,29.9493,29.9697,29.9493,29.9493,21600.0
2015-04-24 12:10:00,44.18,44.19,44.16,44.19,12900.0,29.9426,29.9493,29.929,29.9493,12900.0
2015-04-24 12:15:00,44.19,44.19,44.17,44.19,13500.0,29.9493,29.9493,29.9358,29.9493,13500.0
2015-04-24 12:20:00,44.18,44.21,44.18,44.21,13950.0,29.9426,29.9629,29.9426,29.9629,13950.0
2015-04-24 12:25:00,44.2,44.22,44.19,44.19,13650.0,29.9561,29.9697,29.9493,29.9493,13650.0
2015-04-24 12:30:00,44.19,44.21,44.19,44.21,14250.0,29.9493,29.9629,29.9493,29.9629,14250.0
2015-04-24 12:35:00,44.21,44.21,44.15,44.16,16500.0,29.9629,29.9629,29.9222,29.929,16500.0
2015-04-24 12:40:00,44.16,44.18,44.15,44.15,22950.0,29.929,29.9426,29.9222,29.9222,22950.0
2015-04-24 12:45:00,44.15,44.17,44.13,44.13,15600.0,29.9222,29.9358,29.9087,29.9087,15600.0
2015-04-24 12:50:00,44.13,44.14,44.11,44.11,43650.0,29.9087,29.9155,29.8951,29.8951,43650.0
2015-04-24 12:55:00,44.11,44.15,44.11,44.15,10950.0,29.8951,29.9222,29.8951,29.9222,10950.0
2015-04-24 13:00:00,44.15,44.15,44.12,44.12,13650.0,29.9222,29.9222,29.9019,29.9019,13650.0
2015-04-24 13:05:00,44.12,44.14,44.09,44.14,20400.0,29.9019,29.9155,29.8816,29.9155,20400.0
2015-04-24 13:10:00,44.15,44.18,44.15,44.17,7950.0,29.9222,29.9426,29.9222,29.9358,7950.0
2015-04-24 13:15:00,44.17,44.18,44.15,44.17,10050.0,29.9358,29.9426,29.9222,29.9358,10050.0
2015-04-24 13:20:00,44.17,44.21,44.16,44.21,13350.0,29.9358,29.9629,29.929,29.9629,13350.0
2015-04-24 13:25:00,44.21,44.23,44.21,44.22,11700.0,29.9629,29.9764,29.9629,29.9697,11700.0
2015-04-24 13:30:00,44.22,44.22,44.2,44.2,8850.0,29.9697,29.9697,29.9561,29.9561,8850.0
2015-04-24 13:35:00,44.19,44.21,44.16,44.17,35100.0,29.9493,29.9629,29.929,29.9358,35100.0
2015-04-24 13:40:00,44.18,44.21,44.17,44.2,16950.0,29.9426,29.9629,29.9358,29.9561,16950.0
2015-04-24 13:45:00,44.21,44.21,44.19,44.2,9600.0,29.9629,29.9629,29.9493,29.9561,9600.0
2015-04-24 13:50:00,44.19,44.21,44.19,44.19,7350.0,29.9493,29.9629,29.9493,29.9493,7350.0
2015-04-24 13:55:00,44.19,44.19,44.17,44.18,10050.0,29.9493,29.9493,29.9358,29.9426,10050.0
2015-04-24 14:00:00,44.18,44.21,44.17,44.19,14100.0,29.9426,29.9629,29.9358,29.9493,14100.0
2015-04-24 14:05:00,44.18,44.18,44.12,44.14,18150.0,29.9426,29.9426,29.9019,29.9155,18150.0
2015-04-24 14:10:00,44.13,44.14,44.13,44.13,15300.0,29.9087,29.9155,29.9087,29.9087,15300.0
2015-04-24 14:15:00,44.13,44.13,44.09,44.11,18750.0,29.9087,29.9087,29.8816,29.8951,18750.0
2015-04-24 14:20:00,44.11,44.13,44.09,44.13,13050.0,29.8951,29.9087,29.8816,29.9087,13050.0
2015-04-24 14:25:00,44.12,44.15,44.11,44.15,15300.0,29.9019,29.9222,29.8951,29.9222,15300.0
2015-04-24 14:30:00,44.15,44.15,44.13,44.13,11400.0,29.9222,29.9222,29.9087,29.9087,11400.0
2015-04-24 14:35:00,44.13,44.13,44.1,44.13,14400.0,29.9087,29.9087,29.8883,29.9087,14400.0
2015-04-24 14:40:00,44.13,44.15,44.11,44.15,12300.0,29.9087,29.9222,29.8951,29.9222,12300.0
2015-04-24 14:45:00,44.15,44.15,44.07,44.08,17700.0,29.9222,29.9222,29.868,29.8748,17700.0
2015-04-24 14:50:00,44.08,44.11,44.07,44.08,19200.0,29.8748,29.8951,29.868,29.8748,19200.0
2015-04-24 14:55:00,44.08,44.09,44.05,44.05,15750.0,29.8748,29.8816,29.8545,29.8545,15750.0
2015-04-24 15:00:00,44.06,44.11,44.05,44.08,22350.0,29.8612,29.8951,29.8545,29.8748,22350.0
2015-04-24 15:05:00,44.09,44.09,44.02,44.03,36900.0,29.8816,29.8816,29.8341,29.8409,36900.0
2015-04-24 15:10:00,44.03,44.09,44.03,44.07,30150.0,29.8409,29.8816,29.8409,29.868,30150.0
2015-04-24 15:15:00,44.07,44.09,44.07,44.07,24900.0,29.868,29.8816,29.868,29.868,24900.0
2015-04-24 15:20:00,44.07,44.11,44.07,44.09,34350.0,29.868,29.8951,29.868,29.8816,34350.0
2015-04-24 15:25:00,44.1,44.14,44.1,44.13,24300.0,29.8883,29.9155,29.8883,29.9087,24300.0
2015-04-24 15:30:00,44.13,44.13,44.07,44.08,22950.0,29.9087,29.9087,29.868,29.8748,22950.0
2015-04-24 15:35:00,44.08,44.13,44.07,44.11,45600.0,29.8748,29.9087,29.868,29.8951,45600.0
2015-04-24 15:40:00,44.11,44.11,44.07,44.08,51600.0,29.8951,29.8951,29.868,29.8748,51600.0
2015-04-24 15:45:00,44.08,44.11,44.07,44.1,56850.0,29.8748,29.8951,29.868,29.8883,56850.0
2015-04-24 15:50:00,44.1,44.11,44.06,44.11,100050.0,29.8883,29.8951,29.8612,29.8951,100050.0
2015-04-24 15:55:00,44.11,44.11,44.08,44.1,133350.0,29.8951,29.8951,29.8748,29.8883,133350.0
2015-04-27 09:30:00,44.39,44.39,44.14,44.14,48900.0,30.0849,30.0849,29.9155,29.9155,48900.0
2015-04-27 09:35:00,44.19,44.27,44.14,44.27,10350.0,29.9493,30.0036,29.9155,30.0036,10350.0
2015-04-27 09:40:00,44.26,44.27,44.17,44.23,12600.0,29.9968,30.0036,29.9358,29.9764,12600.0
2015-04-27 09:45:00,44.25,44.26,44.17,44.26,13200.0,29.99,29.9968,29.9358,29.9968,13200.0
2015-04-27 09:50:00,44.27,44.32,44.25,44.32,12150.0,30.0036,30.0374,29.99,30.0374,12150.0
2015-04-27 09:55:00,44.32,44.4,44.31,44.39,11400.0,30.0374,30.0917,30.0307,30.0849,11400.0
2015-04-27 10:00:00,44.39,44.43,44.37,44.38,14550.0,30.0849,30.112,30.0713,30.0781,14550.0
2015-04-27 10:05:00,44.39,44.4,44.35,44.35,19200.0,30.0849,30.0917,30.0578,30.0578,19200.0
2015-04-27 10:10:00,44.36,44.38,44.35,44.36,13650.0,30.0646,30.0781,30.0578,30.0646,13650.0
2015-04-27 10:15:00,44.36,44.45,44.36,44.45,18450.0,30.0646,30.1256,30.0646,30.1256,18450.0
2015-04-27 10:20:00,44.45,44.51,44.44,44.51,16050.0,30.1256,30.1662,30.1188,30.1662,16050.0
2015-04-27 10:25:00,44.51,44.53,44.49,44.51,19350.0,30.1662,30.1798,30.1527,30.1662,19350.0
2015-04-27 10:30:00,44.51,44.54,44.51,44.53,13500.0,30.1662,30.1865,30.1662,30.1798,13500.0
2015-04-27 10:35:00,44.54,44.54,44.47,44.49,12900.0,30.1865,30.1865,30.1391,30.1527,12900.0
2015-04-27 10:40:00,44.49,44.49,44.45,44.47,27300.0,30.1527,30.1527,30.1256,30.1391,27300.0
2015-04-27 10:45:00,44.46,44.46,44.4,44.43,28650.0,30.1323,30.1323,30.0917,30.112,28650.0
2015-04-27 10:50:00,44.41,44.43,44.36,44.43,10350.0,30.0984,30.112,30.0646,30.112,10350.0
2015-04-27 10:55:00,44.44,44.44,44.39,44.43,12900.0,30.1188,30.1188,30.0849,30.112,12900.0
2015-04-27 11:00:00,44.42,44.47,44.39,44.41,21900.0,30.1052,30.1391,30.0849,30.0984,21900.0
2015-04-27 11:05:00,44.42,44.42,44.37,44.37,20850.0,30.1052,30.1052,30.0713,30.0713,20850.0
2015-04-27 11:10:00,44.37,44.37,44.33,44.34,33600.0,30.0713,30.0713,30.0442,30.051,33600.0
2015-04-27 11:15:00,44.33,44.37,44.32,44.37,29250.0,30.0442,30.0713,30.0374,30.0713,29250.0
2015-04-27 11:20:00,44.37,44.48,44.37,44.48,4800.0,30.0713,30.1459,30.0713,30.1459,4800.0
2015-04-27 11:25:00,44.47,44.48,44.42,44.48,15600.0,30.1391,30.1459,30.1052,30.1459,15600.0
2015-04-27 11:30:00,44.49,44.53,44.47,44.53,19200.0,30.1527,30.1798,30.1391,30.1798,19200.0
2015-04-27 11:35:00,44.52,44.55,44.51,44.55,11250.0,30.173,30.1933,30.1662,30.1933,11250.0
2015-04-27 11:40:00,44.55,44.58,44.51,44.51,26550.0,30.1933,30.2137,30.1662,30.1662,26550.0
2015-04-27 11:45:00,44.5,44.52,44.47,44.47,24600.0,30.1594,30.173,30.1391,30.1391,24600.0
2015-04-27 11:50:00,44.47,44.49,44.45,44.46,14400.0,30.1391,30.1527,30.1256,30.1323,14400.0
2015-04-27 11:55:00,44.47,44.49,44.41,44.49,13500.0,30.1391,30.1527,30.0984,30.1527,13500.0
2015-04-27 12:00:00,44.49,44.55,44.47,44.54,42900.0,30.1527,30.1933,30.1391,30.1865,42900.0
2015-04-27 12:05:00,44.55,44.57,44.54,44.57,15600.0,30.1933,30.2069,30.1865,30.2069,15600.0
2015-04-27 12:10:00,44.57,44.57,44.52,44.53,12750.0,30.2069,30.2069,30.173,30.1798,12750.0
2015-04-27 12:15:00,44.53,44.53,44.4,44.41,40500.0,30.1798,30.1798,30.0917,30.0984,40500.0
2015-04-27 12:20:00,44.41,44.47,44.41,44.45,13500.0,30.0984,30.1391,30.0984,30.1256,13500.0
2015-04-27 12:25:00,44.47,44.47,44.43,44.43,10800.0,30.1391,30.1391,30.112,30.112,10800.0
2015-04-27 12:30:00,44.43,44.44,44.38,44.39,43350.0,30.112,30.1188,30.0781,30.0849,43350.0
2015-04-27 12:35:00,44.39,44.45,44.39,44.43,15150.0,30.0849,30.1256,30.0849,30.112,15150.0
2015-04-27 12:40:00,44.43,44.45,44.43,44.44,18150.0,30.112,30.1256,30.112,30.1188,18150.0
2015-04-27 12:45:00,44.43,44.45,44.41,44.44,9750.0,30.112,30.1256,30.0984,30.1188,9750.0
2015-04-27 12:50:00,44.43,44.43,44.33,44.38,30300.0,30.112,30.112,30.0442,30.0781,30300.0
2015-04-27 12:55:00,44.38,44.42,44.37,44.4,41250.0,30.0781,30.1052,30.0713,30.0917,41250.0
2015-04-27 13:00:00,44.39,44.44,44.39,44.41,11850.0,30.0849,30.1188,30.0849,30.0984,11850.0
2015-04-27 13:05:00,44.41,44.41,44.37,44.39,26400.0,30.0984,30.0984,30.0713,30.0849,26400.0
2015-04-27 13:10:00,44.39,44.39,44.35,44.37,45000.0,30.0849,30.0849,30.0578,30.0713,45000.0
2015-04-27 13:15:00,44.38,44.39,44.33,44.35,15750.0,30.0781,30.0849,30.0442,30.0578,15750.0
2015-04-27 13:20:00,44.35,44.38,44.29,44.31,66750.0,30.0578,30.0781,30.0171,30.0307,66750.0
2015-04-27 13:25:00,44.3,44.36,44.29,44.34,16800.0,30.0239,30.0646,30.0171,30.051,16800.0
2015-04-27 13:30:00,44.35,44.41,44.35,44.39,11700.0,30.0578,30.0984,30.0578,30.0849,11700.0
2015-04-27 13:35:00,44.39,44.48,44.39,44.47,14850.0,30.0849,30.1459,30.0849,30.1391,14850.0
2015-04-27 13:40:00,44.47,44.49,44.44,44.46,34350.0,30.1391,30.1527,30.1188,30.1323,34350.0
2015-04-27 13:45:00,44.45,44.47,44.4,44.4,18600.0,30.1256,30.1391,30.0917,30.0917,18600.0
2015-04-27 13:50:00,44.41,44.41,44.37,44.38,23100.0,30.0984,30.0984,30.0713,30.0781,23100.0
2015-04-27 13:55:00,44.38,44.42,44.37,44.42,23700.0,30.0781,30.1052,30.0713,30.1052,23700.0
2015-04-27 14:00:00,44.41,44.43,44.39,44.41,34050.0,30.0984,30.112,30.0849,30.0984,34050.0
2015-04-27 14:05:00,44.41,44.41,44.35,44.37,33300.0,30.0984,30.0984,30.0578,30.0713,33300.0
2015-04-27 14:10:00,44.37,44.37,44.33,44.35,85950.0,30.0713,30.0713,30.0442,30.0578,85950.0
2015-04-27 14:15:00,44.35,44.4,44.34,44.39,24900.0,30.0578,30.0917,30.051,30.0849,24900.0
2015-04-27 14:20:00,44.4,44.41,44.35,44.36,24900.0,30.0917,30.0984,30.0578,30.0646,24900.0
2015-04-27 14:25:00,44.36,44.4,44.36,44.37,25050.0,30.0646,30.0917,30.0646,30.0713,25050.0
2015-04-27 14:30:00,44.37,44.38,44.33,44.35,27300.0,30.0713,30.0781,30.0442,30.0578,27300.0
2015-04-27 14:35:00,44.35,44.35,44.3,44.33,38100.0,30.0578,30.0578,30.0239,30.0442,38100.0
2015-04-27 14:40:00,44.33,44.39,44.31,44.37,56400.0,30.0442,30.0849,30.0307,30.0713,56400.0
2015-04-27 14:45:00,44.37,44.4,44.34,44.36,17700.0,30.0713,30.0917,30.051,30.0646,17700.0
2015-04-27 14:50:00,44.35,44.37,44.33,44.35,30900.0,30.0578,30.0713,30.0442,30.0578,30900.0
2015-04-27 14:55:00,44.36,44.37,44.34,44.35,24000.0,30.0646,30.0713,30.051,30.0578,24000.0
2015-04-27 15:00:00,44.36,44.38,44.33,44.38,58800.0,30.0646,30.0781,30.0442,30.0781,58800.0
2015-04-27 15:05:00,44.38,44.39,44.36,44.39,24750.0,30.0781,30.0849,30.0646,30.0849,24750.0
2015-04-27 15:10:00,44.39,44.46,44.39,44.41,63900.0,30.0849,30.1323,30.0849,30.0984,63900.0
2015-04-27 15:15:00,44.4,44.41,44.31,44.32,90000.0,30.0917,30.0984,30.0307,30.0374,90000.0
2015-04-27 15:20:00,44.32,44.36,44.31,44.33,57600.0,30.0374,30.0646,30.0307,30.0442,57600.0
2015-04-27 15:25:00,44.34,44.36,44.31,44.32,66600.0,30.051,30.0646,30.0307,30.0374,66600.0
2015-04-27 15:30:00,44.31,44.34,44.28,44.29,68400.0,30.0307,30.051,30.0103,30.0171,68400.0
2015-04-27 15:35:00,44.29,44.38,44.29,44.38,53550.0,30.0171,30.0781,30.0171,30.0781,53550.0
2015-04-27 15:40:00,44.39,44.39,44.33,44.33,60300.0,30.0849,30.0849,30.0442,30.0442,60300.0
2015-04-27 15:45:00,44.33,44.33,44.27,44.3,106950.0,30.0442,30.0442,30.0036,30.0239,106950.0
2015-04-27 15:50:00,44.3,44.31,44.27,44.31,104700.0,30.0239,30.0307,30.0036,30.0307,104700.0
2015-04-27 15:55:00,44.3,44.35,44.29,44.33,248550.0,30.0239,30.0578,30.0171,30.0442,248550.0
2015-04-28 09:30:00,44.11,44.33,44.01,44.31,56250.0,29.8951,30.0442,29.8273,30.0307,56250.0
2015-04-28 09:35:00,44.31,44.47,44.31,44.43,57150.0,30.0307,30.1391,30.0307,30.112,57150.0
2015-04-28 09:40:00,44.44,44.49,44.34,44.37,27300.0,30.1188,30.1527,30.051,30.0713,27300.0
2015-04-28 09:45:00,44.31,44.33,44.2,44.23,29100.0,30.0307,30.0442,29.9561,29.9764,29100.0
2015-04-28 09:50:00,44.24,44.29,44.24,44.29,24000.0,29.9832,30.0171,29.9832,30.0171,24000.0
2015-04-28 09:55:00,44.28,44.37,44.28,44.36,28350.0,30.0103,30.0713,30.0103,30.0646,28350.0
2015-04-28 10:00:00,44.35,44.4,44.27,44.3,38100.0,30.0578,30.0917,30.0036,30.0239,38100.0
2015-04-28 10:05:00,44.29,44.3,44.18,44.19,34950.0,30.0171,30.0239,29.9426,29.9493,34950.0
2015-04-28 10:10:00,44.18,44.18,44.09,44.1,46350.0,29.9426,29.9426,29.8816,29.8883,46350.0
2015-04-28 10:15:00,44.09,44.15,44.09,44.13,18150.0,29.8816,29.9222,29.8816,29.9087,18150.0
2015-04-28 10:20:00,44.13,44.15,44.07,44.09,16650.0,29.9087,29.9222,29.868,29.8816,16650.0
2015-04-28 10:25:00,44.09,44.12,44.07,44.1,33600.0,29.8816,29.9019,29.868,29.8883,33600.0
2015-04-28 10:30:00,44.11,44.22,44.09,44.22,35550.0,29.8951,29.9697,29.8816,29.9697,35550.0
2015-04-28 10:35:00,44.2,44.25,44.19,44.23,15300.0,29.9561,29.99,29.9493,29.9764,15300.0
2015-04-28 10:40:00,44.24,44.29,44.21,44.27,43500.0,29.9832,30.0171,29.9629,30.0036,43500.0
2015-04-28 10:45:00,44.27,44.31,44.27,44.31,19650.0,30.0036,30.0307,30.0036,30.0307,19650.0
2015-04-28 10:50:00,44.31,44.33,44.29,44.29,13350.0,30.0307,30.0442,30.0171,30.0171,13350.0
2015-04-28 10:55:00,44.28,44.32,44.27,44.31,15300.0,30.0103,30.0374,30.0036,30.0307,15300.0
2015-04-28 11:00:00,44.32,44.43,44.32,44.43,16200.0,30.0374,30.112,30.0374,30.112,16200.0
2015-04-28 11:05:00,44.44,44.45,44.43,44.44,12150.0,30.1188,30.1256,30.112,30.1188,12150.0
2015-04-28 11:10:00,44.44,44.49,44.44,44.47,29250.0,30.1188,30.1527,30.1188,30.1391,29250.0
2015-04-28 11:15:00,44.47,44.47,44.43,44.45,17100.0,30.1391,30.1391,30.112,30.1256,17100.0
2015-04-28 11:20:00,44.45,44.46,44.39,44.39,29250.0,30.1256,30.1323,30.0849,30.0849,29250.0
2015-04-28 11:25:00,44.39,44.41,44.33,44.33,13200.0,30.0849,30.0984,30.0442,30.0442,13200.0
2015-04-28 11:30:00,44.34,44.41,44.34,44.41,23100.0,30.051,30.0984,30.051,30.0984,23100.0
2015-04-28 11:35:00,44.41,44.45,44.4,44.4,35850.0,30.0984,30.1256,30.0917,30.0917,35850.0
2015-04-28 11:40:00,44.39,44.39,44.33,44.35,11100.0,30.0849,30.0849,30.0442,30.0578,11100.0
2015-04-28 11:45:00,44.35,44.37,44.33,44.37,21150.0,30.0578,30.0713,30.0442,30.0713,21150.0
2015-04-28 11:50:00,44.37,44.39,44.34,44.36,15600.0,30.0713,30.0849,30.051,30.0646,15600.0
2015-04-28 11:55:00,44.37,44.37,44.32,44.33,16200.0,30.0713,30.0713,30.0374,30.0442,16200.0
2015-04-28 12:00:00,44.33,44.35,44.29,44.29,16200.0,30.0442,30.0578,30.0171,30.0171,16200.0
2015-04-28 12:05:00,44.3,44.31,44.29,44.31,16650.0,30.0239,30.0307,30.0171,30.0307,16650.0
2015-04-28 12:10:00,44.31,44.32,44.3,44.31,7500.0,30.0307,30.0374,30.0239,30.0307,7500.0
2015-04-28 12:15:00,44.31,44.32,44.29,44.29,8100.0,30.0307,30.0374,30.0171,30.0171,8100.0
2015-04-28 12:20:00,44.29,44.33,44.28,44.33,7500.0,30.0171,30.0442,30.0103,30.0442,7500.0
2015-04-28 12:25:00,44.33,44.38,44.31,44.35,11550.0,30.0442,30.0781,30.0307,30.0578,11550.0
2015-04-28 12:30:00,44.35,44.37,44.33,44.35,12450.0,30.0578,30.0713,30.0442,30.0578,12450.0
2015-04-28 12:35:00,44.35,44.36,44.34,44.35,6900.0,30.0578,30.0646,30.051,30.0578,6900.0
2015-04-28 12:40:00,44.36,44.39,44.36,44.39,9900.0,30.0646,30.0849,30.0646,30.0849,9900.0
2015-04-28 12:45:00,44.4,44.43,44.4,44.41,10650.0,30.0917,30.112,30.0917,30.0984,10650.0
2015-04-28 12:50:00,44.42,44.49,44.42,44.47,12000.0,30.1052,30.1527,30.1052,30.1391,12000.0
2015-04-28 12:55:00,44.47,44.49,44.46,44.49,14850.0,30.1391,30.1527,30.1323,30.1527,14850.0
2015-04-28 13:00:00,44.49,44.49,44.47,44.47,15300.0,30.1527,30.1527,30.1391,30.1391,15300.0
2015-04-28 13:05:00,44.48,44.49,44.47,44.49,7800.0,30.1459,30.1527,30.1391,30.1527,7800.0
2015-04-28 13:10:00,44.49,44.51,44.47,44.51,15000.0,30.1527,30.1662,30.1391,30.1662,15000.0
2015-04-28 13:15:00,44.51,44.51,44.49,44.49,13500.0,30.1662,30.1662,30.1527,30.1527,13500.0
2015-04-28 13:20:00,44.49,44.54,44.48,44.52,13350.0,30.1527,30.1865,30.1459,30.173,13350.0
2015-04-28 13:25:00,44.52,44.52,44.48,44.48,15000.0,30.173,30.173,30.1459,30.1459,15000.0
2015-04-28 13:30:00,44.49,44.5,44.47,44.48,14550.0,30.1527,30.1594,30.1391,30.1459,14550.0
2015-04-28 13:35:00,44.49,44.49,44.46,44.47,19950.0,30.1527,30.1527,30.1323,30.1391,19950.0
2015-04-28 13:40:00,44.47,44.48,44.45,44.47,10050.0,30.1391,30.1459,30.1256,30.1391,10050.0
2015-04-28 13:45:00,44.47,44.5,44.47,44.49,13200.0,30.1391,30.1594,30.1391,30.1527,13200.0
2015-04-28 13:50:00,44.5,44.5,44.47,44.5,19350.0,30.1594,30.1594,30.1391,30.1594,19350.0
2015-04-28 13:55:00,44.5,44.51,44.47,44.47,13200.0,30.1594,30.1662,30.1391,30.1391,13200.0
2015-04-28 14:00:00,44.47,44.47,44.43,44.45,13050.0,30.1391,30.1391,30.112,30.1256,13050.0
2015-04-28 14:05:00,44.45,44.47,44.44,44.47,13200.0,30.1256,30.1391,30.1188,30.1391,13200.0
2015-04-28 14:10:00,44.46,44.47,44.43,44.45,17100.0,30.1323,30.1391,30.112,30.1256,17100.0
2015-04-28 14:15:00,44.45,44.46,44.43,44.45,14250.0,30.1256,30.1323,30.112,30.1256,14250.0
2015-04-28 14:20:00,44.45,44.46,44.43,44.45,14700.0,30.1256,30.1323,30.112,30.1256,14700.0
2015-04-28 14:25:00,44.45,44.47,44.45,44.47,18750.0,30.1256,30.1391,30.1256,30.1391,18750.0
2015-04-28 14:30:00,44.46,44.5,44.43,44.49,17550.0,30.1323,30.1594,30.112,30.1527,17550.0
2015-04-28 14:35:00,44.49,44.49,44.47,44.48,13950.0,30.1527,30.1527,30.1391,30.1459,13950.0
2015-04-28 14:40:00,44.48,44.49,44.47,44.48,16950.0,30.1459,30.1527,30.1391,30.1459,16950.0
2015-04-28 14:45:00,44.47,44.5,44.47,44.47,14100.0,30.1391,30.1594,30.1391,30.1391,14100.0
2015-04-28 14:50:00,44.48,44.49,44.47,44.47,15300.0,30.1459,30.1527,30.1391,30.1391,15300.0
2015-04-28 14:55:00,44.47,44.48,44.44,44.44,27000.0,30.1391,30.1459,30.1188,30.1188,27000.0
2015-04-28 15:00:00,44.45,44.53,44.44,44.53,13200.0,30.1256,30.1798,30.1188,30.1798,13200.0
2015-04-28 15:05:00,44.53,44.57,44.53,44.56,25200.0,30.1798,30.2069,30.1798,30.2001,25200.0
2015-04-28 15:10:00,44.56,44.57,44.53,44.54,22650.0,30.2001,30.2069,30.1798,30.1865,22650.0
2015-04-28 15:15:00,44.54,44.55,44.52,44.53,25200.0,30.1865,30.1933,30.173,30.1798,25200.0
2015-04-28 15:20:00,44.53,44.57,44.53,44.56,14100.0,30.1798,30.2069,30.1798,30.2001,14100.0
2015-04-28 15:25:00,44.57,44.57,44.55,44.55,25650.0,30.2069,30.2069,30.1933,30.1933,25650.0
2015-04-28 15:30:00,44.56,44.57,44.55,44.56,29250.0,30.2001,30.2069,30.1933,30.2001,29250.0
2015-04-28 15:35:00,44.56,44.56,44.53,44.55,31650.0,30.2001,30.2001,30.1798,30.1933,31650.0
2015-04-28 15:40:00,44.55,44.59,44.55,44.59,60450.0,30.1933,30.2204,30.1933,30.2204,60450.0
2015-04-28 15:45:00,44.59,44.59,44.52,44.54,75000.0,30.2204,30.2204,30.173,30.1865,75000.0
2015-04-28 15:50:00,44.53,44.63,44.53,44.59,105000.0,30.1798,30.2475,30.1798,30.2204,105000.0
2015-04-28 15:55:00,44.6,44.6,44.56,44.6,180000.0,30.2272,30.2272,30.2001,30.2272,180000.0
2015-04-29 09:30:00,44.61,44.67,44.17,44.45,80700.0,30.234,30.2747,29.9358,30.1256,80700.0
2015-04-29 09:35:00,44.47,44.47,44.29,44.33,33000.0,30.1391,30.1391,30.0171,30.0442,33000.0
2015-04-29 09:40:00,44.33,44.36,44.26,44.27,34350.0,30.0442,30.0646,29.9968,30.0036,34350.0
2015-04-29 09:45:00,44.27,44.37,44.27,44.33,29700.0,30.0036,30.0713,30.0036,30.0442,29700.0
2015-04-29 09:50:00,44.35,44.35,44.21,44.28,15600.0,30.0578,30.0578,29.9629,30.0103,15600.0
2015-04-29 09:55:00,44.28,44.29,44.15,44.19,13050.0,30.0103,30.0171,29.9222,29.9493,13050.0
2015-04-29 10:00:00,44.26,44.3,44.19,44.19,10350.0,29.9968,30.0239,29.9493,29.9493,10350.0
2015-04-29 10:05:00,44.2,44.2,44.1,44.15,10650.0,29.9561,29.9561,29.8883,29.9222,10650.0
2015-04-29 10:10:00,44.16,44.17,44.11,44.11,12150.0,29.929,29.9358,29.8951,29.8951,12150.0
2015-04-29 10:15:00,44.11,44.14,44.07,44.11,14700.0,29.8951,29.9155,29.868,29.8951,14700.0
2015-04-29 10:20:00,44.11,44.12,44.01,44.04,25500.0,29.8951,29.9019,29.8273,29.8477,25500.0
2015-04-29 10:25:00,44.03,44.05,44.01,44.02,20250.0,29.8409,29.8545,29.8273,29.8341,20250.0
2015-04-29 10:30:00,44.01,44.11,44.0,44.11,35700.0,29.8273,29.8951,29.8206,29.8951,35700.0
2015-04-29 10:35:00,44.12,44.16,44.1,44.13,53700.0,29.9019,29.929,29.8883,29.9087,53700.0
2015-04-29 10:40:00,44.15,44.25,44.15,44.23,21300.0,29.9222,29.99,29.9222,29.9764,21300.0
2015-04-29 10:45:00,44.23,44.27,44.19,44.25,24900.0,29.9764,30.0036,29.9493,29.99,24900.0
2015-04-29 10:50:00,44.24,44.29,44.22,44.25,22350.0,29.9832,30.0171,29.9697,29.99,22350.0
2015-04-29 10:55:00,44.25,44.37,44.23,44.33,21450.0,29.99,30.0713,29.9764,30.0442,21450.0
2015-04-29 11:00:00,44.33,44.39,44.33,44.37,8700.0,30.0442,30.0849,30.0442,30.0713,8700.0
2015-04-29 11:05:00,44.37,44.39,44.34,44.34,7650.0,30.0713,30.0849,30.051,30.051,7650.0
2015-04-29 11:10:00,44.35,44.35,44.26,44.28,15300.0,30.0578,30.0578,29.9968,30.0103,15300.0
2015-04-29 11:15:00,44.29,44.31,44.28,44.3,6150.0,30.0171,30.0307,30.0103,30.0239,6150.0
2015-04-29 11:20:00,44.31,44.35,44.3,44.34,10950.0,30.0307,30.0578,30.0239,30.051,10950.0
2015-04-29 11:25:00,44.35,44.36,44.3,44.3,5700.0,30.0578,30.0646,30.0239,30.0239,5700.0
2015-04-29 11:30:00,44.31,44.31,44.25,44.25,8700.0,30.0307,30.0307,29.99,29.99,8700.0
2015-04-29 11:35:00,44.26,44.31,44.23,44.31,17700.0,29.9968,30.0307,29.9764,30.0307,17700.0
2015-04-29 11:40:00,44.3,44.31,44.27,44.3,8700.0,30.0239,30.0307,30.0036,30.0239,8700.0
2015-04-29 11:45:00,44.29,44.33,44.28,44.32,4950.0,30.0171,30.0442,30.0103,30.0374,4950.0
2015-04-29 11:50:00,44.31,44.35,44.31,44.35,5850.0,30.0307,30.0578,30.0307,30.0578,5850.0
2015-04-29 11:55:00,44.35,44.35,44.29,44.3,16650.0,30.0578,30.0578,30.0171,30.0239,16650.0
2015-04-29 12:00:00,44.29,44.31,44.2,44.21,12300.0,30.0171,30.0307,29.9561,29.9629,12300.0
2015-04-29 12:05:00,44.21,44.22,44.15,44.15,8550.0,29.9629,29.9697,29.9222,29.9222,8550.0
2015-04-29 12:10:00,44.15,44.16,44.05,44.09,25050.0,29.9222,29.929,29.8545,29.8816,25050.0
2015-04-29 12:15:00,44.09,44.12,44.07,44.07,18450.0,29.8816,29.9019,29.868,29.868,18450.0
2015-04-29 12:20:00,44.08,44.12,44.07,44.11,13050.0,29.8748,29.9019,29.868,29.8951,13050.0
2015-04-29 12:25:00,44.11,44.11,44.03,44.04,25050.0,29.8951,29.8951,29.8409,29.8477,25050.0
2015-04-29 12:30:00,44.03,44.05,44.01,44.05,22800.0,29.8409,29.8545,29.8273,29.8545,22800.0
2015-04-29 12:35:00,44.05,44.05,43.99,44.0,23250.0,29.8545,29.8545,29.8138,29.8206,23250.0
2015-04-29 12:40:00,43.99,44.04,43.97,44.03,16050.0,29.8138,29.8477,29.8002,29.8409,16050.0
2015-04-29 12:45:00,44.05,44.07,44.03,44.07,13050.0,29.8545,29.868,29.8409,29.868,13050.0
2015-04-29 12:50:00,44.07,44.1,44.03,44.05,10800.0,29.868,29.8883,29.8409,29.8545,10800.0
2015-04-29 12:55:00,44.07,44.14,44.06,44.11,7350.0,29.868,29.9155,29.8612,29.8951,7350.0
2015-04-29 13:00:00,44.11,44.11,44.03,44.05,21900.0,29.8951,29.8951,29.8409,29.8545,21900.0
2015-04-29 13:05:00,44.06,44.06,43.99,44.03,31200.0,29.8612,29.8612,29.8138,29.8409,31200.0
2015-04-29 13:10:00,44.03,44.05,43.97,44.05,30000.0,29.8409,29.8545,29.8002,29.8545,30000.0
2015-04-29 13:15:00,44.05,44.1,44.05,44.09,13500.0,29.8545,29.8883,29.8545,29.8816,13500.0
2015-04-29 13:20:00,44.09,44.12,44.06,44.1,16350.0,29.8816,29.9019,29.8612,29.8883,16350.0
2015-04-29 13:25:00,44.1,44.11,44.08,44.09,10650.0,29.8883,29.8951,29.8748,29.8816,10650.0
2015-04-29 13:30:00,44.09,44.15,44.09,44.15,3900.0,29.8816,29.9222,29.8816,29.9222,3900.0
2015-04-29 13:35:00,44.15,44.23,44.15,44.23,9300.0,29.9222,29.9764,29.9222,29.9764,9300.0
2015-04-29 13:40:00,44.23,44.26,44.19,44.22,14550.0,29.9764,29.9968,29.9493,29.9697,14550.0
2015-04-29 13:45:00,44.24,44.27,44.21,44.22,10800.0,29.9832,30.0036,29.9629,29.9697,10800.0
2015-04-29 13:50:00,44.23,44.23,44.19,44.19,8100.0,29.9764,29.9764,29.9493,29.9493,8100.0
2015-04-29 13:55:00,44.19,44.28,44.19,44.22,15600.0,29.9493,30.0103,29.9493,29.9697,15600.0
2015-04-29 14:00:00,44.21,44.31,44.11,44.21,24600.0,29.9629,30.0307,29.8951,29.9629,24600.0
2015-04-29 14:05:00,44.22,44.26,44.15,44.15,7950.0,29.9697,29.9968,29.9222,29.9222,7950.0
2015-04-29 14:10:00,44.15,44.21,44.09,44.13,18900.0,29.9222,29.9629,29.8816,29.9087,18900.0
2015-04-29 14:15:00,44.13,44.25,44.13,44.23,13500.0,29.9087,29.99,29.9087,29.9764,13500.0
2015-04-29 14:20:00,44.22,44.31,44.21,44.31,10350.0,29.9697,30.0307,29.9629,30.0307,10350.0
2015-04-29 14:25:00,44.27,44.28,44.24,44.28,5700.0,30.0036,30.0103,29.9832,30.0103,5700.0
2015-04-29 14:30:00,44.27,44.35,44.25,44.35,9150.0,30.0036,30.0578,29.99,30.0578,9150.0
2015-04-29 14:35:00,44.33,44.39,44.3,44.36,18600.0,30.0442,30.0849,30.0239,30.0646,18600.0
2015-04-29 14:40:00,44.37,44.41,44.37,44.39,14400.0,30.0713,30.0984,30.0713,30.0849,14400.0
2015-04-29 14:45:00,44.4,44.4,44.34,44.35,8700.0,30.0917,30.0917,30.051,30.0578,8700.0
2015-04-29 14:50:00,44.36,44.37,44.28,44.29,12150.0,30.0646,30.0713,30.0103,30.0171,12150.0
2015-04-29 14:55:00,44.29,44.31,44.25,44.27,22950.0,30.0171,30.0307,29.99,30.0036,22950.0
2015-04-29 15:00:00,44.28,44.32,44.2,44.2,12900.0,30.0103,30.0374,29.9561,29.9561,12900.0
2015-04-29 15:05:00,44.21,44.23,44.17,44.21,18450.0,29.9629,29.9764,29.9358,29.9629,18450.0
2015-04-29 15:10:00,44.22,44.23,44.13,44.23,27300.0,29.9697,29.9764,29.9087,29.9764,27300.0
2015-04-29 15:15:00,44.23,44.26,44.17,44.23,19650.0,29.9764,29.9968,29.9358,29.9764,19650.0
2015-04-29 15:20:00,44.23,44.25,44.2,44.22,30450.0,29.9764,29.99,29.9561,29.9697,30450.0
2015-04-29 15:25:00,44.23,44.23,44.19,44.21,21000.0,29.9764,29.9764,29.9493,29.9629,21000.0
2015-04-29 15:30:00,44.21,44.22,44.15,44.18,56100.0,29.9629,29.9697,29.9222,29.9426,56100.0
2015-04-29 15:35:00,44.19,44.23,44.18,44.22,22350.0,29.9493,29.9764,29.9426,29.9697,22350.0
2015-04-29 15:40:00,44.22,44.22,44.12,44.13,34350.0,29.9697,29.9697,29.9019,29.9087,34350.0
2015-04-29 15:45:00,44.13,44.2,44.13,44.17,60600.0,29.9087,29.9561,29.9087,29.9358,60600.0
2015-04-29 15:50:00,44.17,44.2,44.11,44.11,85350.0,29.9358,29.9561,29.8951,29.8951,85350.0
2015-04-29 15:55:00,44.11,44.19,44.11,44.17,110100.0,29.8951,29.9493,29.8951,29.9358,110100.0
2015-04-30 09:30:00,43.86,44.14,43.86,44.09,55350.0,29.7257,29.9155,29.7257,29.8816,55350.0
2015-04-30 09:35:00,44.13,44.13,44.05,44.05,15600.0,29.9087,29.9087,29.8545,29.8545,15600.0
2015-04-30 09:40:00,44.05,44.08,43.82,43.89,37050.0,29.8545,29.8748,29.6986,29.746,37050.0
2015-04-30 09:45:00,43.89,44.05,43.88,43.99,15150.0,29.746,29.8545,29.7392,29.8138,15150.0
2015-04-30 09:50:00,43.97,43.97,43.85,43.89,18450.0,29.8002,29.8002,29.7189,29.746,18450.0
2015-04-30 09:55:00,43.91,43.94,43.79,43.83,23400.0,29.7596,29.7799,29.6782,29.7054,23400.0
2015-04-30 10:00:00,43.82,43.89,43.78,43.82,23550.0,29.6986,29.746,29.6715,29.6986,23550.0
2015-04-30 10:05:00,43.87,43.95,43.86,43.92,18750.0,29.7325,29.7867,29.7257,29.7663,18750.0
2015-04-30 10:10:00,43.93,43.99,43.9,43.97,32100.0,29.7731,29.8138,29.7528,29.8002,32100.0
2015-04-30 10:15:00,43.96,43.96,43.85,43.93,29250.0,29.7935,29.7935,29.7189,29.7731,29250.0
2015-04-30 10:20:00,43.94,43.97,43.85,43.87,17700.0,29.7799,29.8002,29.7189,29.7325,17700.0
2015-04-30 10:25:00,43.87,43.91,43.86,43.86,11100.0,29.7325,29.7596,29.7257,29.7257,11100.0
2015-04-30 10:30:00,43.86,43.91,43.84,43.87,43200.0,29.7257,29.7596,29.7121,29.7325,43200.0
2015-04-30 10:35:00,43.87,43.89,43.83,43.83,40800.0,29.7325,29.746,29.7054,29.7054,40800.0
2015-04-30 10:40:00,43.83,43.89,43.81,43.84,25800.0,29.7054,29.746,29.6918,29.7121,25800.0
2015-04-30 10:45:00,43.84,43.89,43.81,43.83,19350.0,29.7121,29.746,29.6918,29.7054,19350.0
2015-04-30 10:50:00,43.83,43.84,43.73,43.74,28350.0,29.7054,29.7121,29.6376,29.6444,28350.0
2015-04-30 10:55:00,43.74,43.77,43.69,43.76,40800.0,29.6444,29.6647,29.6105,29.6579,40800.0
2015-04-30 11:00:00,43.76,43.83,43.75,43.83,25950.0,29.6579,29.7054,29.6511,29.7054,25950.0
2015-04-30 11:05:00,43.83,43.88,43.8,43.82,64650.0,29.7054,29.7392,29.685,29.6986,64650.0
2015-04-30 11:10:00,43.81,43.84,43.77,43.78,44250.0,29.6918,29.7121,29.6647,29.6715,44250.0
2015-04-30 11:15:00,43.78,43.81,43.77,43.77,29250.0,29.6715,29.6918,29.6647,29.6647,29250.0
2015-04-30 11:20:00,43.78,43.83,43.77,43.81,33000.0,29.6715,29.7054,29.6647,29.6918,33000.0
2015-04-30 11:25:00,43.81,43.83,43.76,43.81,23250.0,29.6918,29.7054,29.6579,29.6918,23250.0
2015-04-30 11:30:00,43.81,43.91,43.81,43.85,35550.0,29.6918,29.7596,29.6918,29.7189,35550.0
2015-04-30 11:35:00,43.85,43.85,43.79,43.83,16350.0,29.7189,29.7189,29.6782,29.7054,16350.0
2015-04-30 11:40:00,43.82,43.83,43.75,43.79,43950.0,29.6986,29.7054,29.6511,29.6782,43950.0
2015-04-30 11:45:00,43.79,43.8,43.75,43.76,26850.0,29.6782,29.685,29.6511,29.6579,26850.0
2015-04-30 11:50:00,43.75,43.76,43.7,43.74,37650.0,29.6511,29.6579,29.6172,29.6444,37650.0
2015-04-30 11:55:00,43.75,43.75,43.59,43.6,51150.0,29.6511,29.6511,29.5427,29.5495,51150.0
2015-04-30 12:00:00,43.59,43.65,43.59,43.63,38400.0,29.5427,29.5834,29.5427,29.5698,38400.0
2015-04-30 12:05:00,43.63,43.65,43.57,43.63,80100.0,29.5698,29.5834,29.5291,29.5698,80100.0
2015-04-30 12:10:00,43.62,43.75,43.62,43.71,23250.0,29.563,29.6511,29.563,29.624,23250.0
2015-04-30 12:15:00,43.7,43.77,43.7,43.76,6300.0,29.6172,29.6647,29.6172,29.6579,6300.0
2015-04-30 12:20:00,43.77,43.78,43.69,43.75,9900.0,29.6647,29.6715,29.6105,29.6511,9900.0
2015-04-30 12:25:00,43.75,43.79,43.71,43.79,9600.0,29.6511,29.6782,29.624,29.6782,9600.0
2015-04-30 12:30:00,43.77,43.77,43.67,43.72,10200.0,29.6647,29.6647,29.5969,29.6308,10200.0
2015-04-30 12:35:00,43.72,43.77,43.71,43.73,7950.0,29.6308,29.6647,29.624,29.6376,7950.0
2015-04-30 12:40:00,43.73,43.76,43.7,43.73,19500.0,29.6376,29.6579,29.6172,29.6376,19500.0
2015-04-30 12:45:00,43.73,43.77,43.67,43.76,15450.0,29.6376,29.6647,29.5969,29.6579,15450.0
2015-04-30 12:50:00,43.75,43.75,43.7,43.71,16950.0,29.6511,29.6511,29.6172,29.624,16950.0
2015-04-30 12:55:00,43.7,43.79,43.7,43.75,9000.0,29.6172,29.6782,29.6172,29.6511,9000.0
2015-04-30 13:00:00,43.76,43.85,43.76,43.84,9300.0,29.6579,29.7189,29.6579,29.7121,9300.0
2015-04-30 13:05:00,43.85,43.85,43.78,43.83,10050.0,29.7189,29.7189,29.6715,29.7054,10050.0
2015-04-30 13:10:00,43.82,43.83,43.79,43.83,10500.0,29.6986,29.7054,29.6782,29.7054,10500.0
2015-04-30 13:15:00,43.83,43.85,43.82,43.83,5550.0,29.7054,29.7189,29.6986,29.7054,5550.0
2015-04-30 13:20:00,43.83,43.85,43.81,43.83,5550.0,29.7054,29.7189,29.6918,29.7054,5550.0
2015-04-30 13:25:00,43.83,43.84,43.79,43.84,13050.0,29.7054,29.7121,29.6782,29.7121,13050.0
2015-04-30 13:30:00,43.83,43.9,43.81,43.9,11100.0,29.7054,29.7528,29.6918,29.7528,11100.0
2015-04-30 13:35:00,43.89,43.89,43.81,43.83,14550.0,29.746,29.746,29.6918,29.7054,14550.0
2015-04-30 13:40:00,43.83,43.86,43.82,43.86,16650.0,29.7054,29.7257,29.6986,29.7257,16650.0
2015-04-30 13:45:00,43.85,43.87,43.81,43.81,23400.0,29.7189,29.7325,29.6918,29.6918,23400.0
2015-04-30 13:50:00,43.81,43.82,43.79,43.8,17100.0,29.6918,29.6986,29.6782,29.685,17100.0
2015-04-30 13:55:00,43.8,43.83,43.77,43.8,23550.0,29.685,29.7054,29.6647,29.685,23550.0
2015-04-30 14:00:00,43.8,43.82,43.77,43.8,10350.0,29.685,29.6986,29.6647,29.685,10350.0
2015-04-30 14:05:00,43.8,43.8,43.75,43.76,19050.0,29.685,29.685,29.6511,29.6579,19050.0
2015-04-30 14:10:00,43.76,43.81,43.75,43.81,24300.0,29.6579,29.6918,29.6511,29.6918,24300.0
2015-04-30 14:15:00,43.81,43.83,43.8,43.8,5850.0,29.6918,29.7054,29.685,29.685,5850.0
2015-04-30 14:20:00,43.8,43.83,43.72,43.72,36150.0,29.685,29.7054,29.6308,29.6308,36150.0
2015-04-30 14:25:00,43.73,43.76,43.69,43.7,26250.0,29.6376,29.6579,29.6105,29.6172,26250.0
2015-04-30 14:30:00,43.69,43.7,43.65,43.68,26850.0,29.6105,29.6172,29.5834,29.6037,26850.0
2015-04-30 14:35:00,43.69,43.71,43.64,43.65,40050.0,29.6105,29.624,29.5766,29.5834,40050.0
2015-04-30 14:40:00,43.66,43.66,43.57,43.59,36450.0,29.5901,29.5901,29.5291,29.5427,36450.0
2015-04-30 14:45:00,43.59,43.61,43.51,43.54,29400.0,29.5427,29.5562,29.4885,29.5088,29400.0
2015-04-30 14:50:00,43.53,43.56,43.51,43.51,22500.0,29.502,29.5224,29.4885,29.4885,22500.0
2015-04-30 14:55:00,43.5,43.5,43.45,43.46,20400.0,29.4817,29.4817,29.4478,29.4546,20400.0
2015-04-30 15:00:00,43.45,43.45,43.34,43.41,37500.0,29.4478,29.4478,29.3733,29.4207,37500.0
2015-04-30 15:05:00,43.41,43.43,43.35,43.35,18300.0,29.4207,29.4343,29.38,29.38,18300.0
2015-04-30 15:10:00,43.35,43.39,43.31,43.36,59100.0,29.38,29.4071,29.3529,29.3868,59100.0
2015-04-30 15:15:00,43.37,43.45,43.37,43.44,36900.0,29.3936,29.4478,29.3936,29.441,36900.0
2015-04-30 15:20:00,43.43,43.49,43.42,43.46,44850.0,29.4343,29.4749,29.4275,29.4546,44850.0
2015-04-30 15:25:00,43.45,43.47,43.36,43.45,62700.0,29.4478,29.4614,29.3868,29.4478,62700.0
2015-04-30 15:30:00,43.45,43.54,43.41,43.52,40350.0,29.4478,29.5088,29.4207,29.4953,40350.0
2015-04-30 15:35:00,43.53,43.57,43.49,43.53,42150.0,29.502,29.5291,29.4749,29.502,42150.0
2015-04-30 15:40:00,43.53,43.53,43.47,43.48,40650.0,29.502,29.502,29.4614,29.4681,40650.0
2015-04-30 15:45:00,43.49,43.53,43.47,43.51,58500.0,29.4749,29.502,29.4614,29.4885,58500.0
2015-04-30 15:50:00,43.51,43.55,43.48,43.53,57150.0,29.4885,29.5156,29.4681,29.502,57150.0
2015-04-30 15:55:00,43.53,43.58,43.51,43.57,128850.0,29.502,29.5359,29.4885,29.5291,128850.0
2015-05-01 09:30:00,43.6,43.82,43.58,43.66,83700.0,29.5495,29.6986,29.5359,29.5901,83700.0
2015-05-01 09:35:00,43.69,43.81,43.69,43.75,27900.0,29.6105,29.6918,29.6105,29.6511,27900.0
2015-05-01 09:40:00,43.75,43.86,43.73,43.81,23850.0,29.6511,29.7257,29.6376,29.6918,23850.0
2015-05-01 09:45:00,43.83,43.87,43.67,43.67,15900.0,29.7054,29.7325,29.5969,29.5969,15900.0
2015-05-01 09:50:00,43.67,43.73,43.63,43.73,12750.0,29.5969,29.6376,29.5698,29.6376,12750.0
2015-05-01 09:55:00,43.7,43.71,43.61,43.64,14400.0,29.6172,29.624,29.5562,29.5766,14400.0
2015-05-01 10:00:00,43.59,43.71,43.58,43.68,11100.0,29.5427,29.624,29.5359,29.6037,11100.0
2015-05-01 10:05:00,43.7,43.7,43.61,43.63,9300.0,29.6172,29.6172,29.5562,29.5698,9300.0
2015-05-01 10:10:00,43.63,43.71,43.63,43.68,12450.0,29.5698,29.624,29.5698,29.6037,12450.0
2015-05-01 10:15:00,43.67,43.75,43.67,43.74,33000.0,29.5969,29.6511,29.5969,29.6444,33000.0
2015-05-01 10:20:00,43.75,43.8,43.73,43.77,15750.0,29.6511,29.685,29.6376,29.6647,15750.0
2015-05-01 10:25:00,43.77,43.79,43.72,43.72,9750.0,29.6647,29.6782,29.6308,29.6308,9750.0
2015-05-01 10:30:00,43.73,43.76,43.68,43.69,34950.0,29.6376,29.6579,29.6037,29.6105,34950.0
2015-05-01 10:35:00,43.69,43.71,43.62,43.63,41550.0,29.6105,29.624,29.563,29.5698,41550.0
2015-05-01 10:40:00,43.61,43.61,43.51,43.53,26400.0,29.5562,29.5562,29.4885,29.502,26400.0
2015-05-01 10:45:00,43.53,43.6,43.53,43.58,14100.0,29.502,29.5495,29.502,29.5359,14100.0
2015-05-01 10:50:00,43.57,43.65,43.57,43.63,14250.0,29.5291,29.5834,29.5291,29.5698,14250.0
2015-05-01 10:55:00,43.61,43.65,43.54,43.61,14550.0,29.5562,29.5834,29.5088,29.5562,14550.0
2015-05-01 11:00:00,43.61,43.71,43.61,43.71,23700.0,29.5562,29.624,29.5562,29.624,23700.0
2015-05-01 11:05:00,43.69,43.72,43.67,43.7,6750.0,29.6105,29.6308,29.5969,29.6172,6750.0
2015-05-01 11:10:00,43.71,43.72,43.67,43.67,55500.0,29.624,29.6308,29.5969,29.5969,55500.0
2015-05-01 11:15:00,43.69,43.73,43.67,43.73,13650.0,29.6105,29.6376,29.5969,29.6376,13650.0
2015-05-01 11:20:00,43.72,43.75,43.71,43.71,32700.0,29.6308,29.6511,29.624,29.624,32700.0
2015-05-01 11:25:00,43.71,43.79,43.71,43.79,17850.0,29.624,29.6782,29.624,29.6782,17850.0
2015-05-01 11:30:00,43.79,43.8,43.72,43.73,21750.0,29.6782,29.685,29.6308,29.6376,21750.0
2015-05-01 11:35:00,43.73,43.73,43.63,43.63,33450.0,29.6376,29.6376,29.5698,29.5698,33450.0
2015-05-01 11:40:00,43.63,43.65,43.59,43.63,26700.0,29.5698,29.5834,29.5427,29.5698,26700.0
2015-05-01 11:45:00,43.63,43.63,43.51,43.51,33900.0,29.5698,29.5698,29.4885,29.4885,33900.0
2015-05-01 11:50:00,43.5,43.59,43.48,43.56,18300.0,29.4817,29.5427,29.4681,29.5224,18300.0
2015-05-01 11:55:00,43.55,43.66,43.55,43.63,23100.0,29.5156,29.5901,29.5156,29.5698,23100.0
2015-05-01 12:00:00,43.62,43.67,43.62,43.67,11250.0,29.563,29.5969,29.563,29.5969,11250.0
2015-05-01 12:05:00,43.64,43.67,43.61,43.67,5400.0,29.5766,29.5969,29.5562,29.5969,5400.0
2015-05-01 12:10:00,43.65,43.71,43.65,43.7,11100.0,29.5834,29.624,29.5834,29.6172,11100.0
2015-05-01 12:15:00,43.69,43.71,43.66,43.7,12150.0,29.6105,29.624,29.5901,29.6172,12150.0
2015-05-01 12:20:00,43.67,43.68,43.65,43.67,14250.0,29.5969,29.6037,29.5834,29.5969,14250.0
2015-05-01 12:25:00,43.67,43.67,43.65,43.67,16650.0,29.5969,29.5969,29.5834,29.5969,16650.0
2015-05-01 12:30:00,43.67,43.71,43.67,43.67,14250.0,29.5969,29.624,29.5969,29.5969,14250.0
2015-05-01 12:35:00,43.67,43.69,43.67,43.68,12900.0,29.5969,29.6105,29.5969,29.6037,12900.0
2015-05-01 12:40:00,43.68,43.68,43.65,43.67,6150.0,29.6037,29.6037,29.5834,29.5969,6150.0
2015-05-01 12:45:00,43.67,43.7,43.66,43.67,12300.0,29.5969,29.6172,29.5901,29.5969,12300.0
2015-05-01 12:50:00,43.67,43.72,43.66,43.69,27150.0,29.5969,29.6308,29.5901,29.6105,27150.0
2015-05-01 12:55:00,43.68,43.74,43.67,43.73,25350.0,29.6037,29.6444,29.5969,29.6376,25350.0
2015-05-01 13:00:00,43.73,43.74,43.71,43.73,15900.0,29.6376,29.6444,29.624,29.6376,15900.0
2015-05-01 13:05:00,43.73,43.73,43.69,43.69,14250.0,29.6376,29.6376,29.6105,29.6105,14250.0
2015-05-01 13:10:00,43.69,43.76,43.68,43.75,18600.0,29.6105,29.6579,29.6037,29.6511,18600.0
2015-05-01 13:15:00,43.76,43.78,43.71,43.71,19950.0,29.6579,29.6715,29.624,29.624,19950.0
2015-05-01 13:20:00,43.72,43.72,43.69,43.71,30000.0,29.6308,29.6308,29.6105,29.624,30000.0
2015-05-01 13:25:00,43.71,43.71,43.67,43.7,24600.0,29.624,29.624,29.5969,29.6172,24600.0
2015-05-01 13:30:00,43.71,43.76,43.7,43.71,24300.0,29.624,29.6579,29.6172,29.624,24300.0
2015-05-01 13:35:00,43.71,43.73,43.7,43.73,13350.0,29.624,29.6376,29.6172,29.6376,13350.0
2015-05-01 13:40:00,43.73,43.73,43.67,43.69,14700.0,29.6376,29.6376,29.5969,29.6105,14700.0
2015-05-01 13:45:00,43.7,43.75,43.7,43.74,16050.0,29.6172,29.6511,29.6172,29.6444,16050.0
2015-05-01 13:50:00,43.73,43.81,43.73,43.77,33300.0,29.6376,29.6918,29.6376,29.6647,33300.0
2015-05-01 13:55:00,43.77,43.78,43.75,43.75,15600.0,29.6647,29.6715,29.6511,29.6511,15600.0
2015-05-01 14:00:00,43.75,43.77,43.74,43.75,38550.0,29.6511,29.6647,29.6444,29.6511,38550.0
2015-05-01 14:05:00,43.74,43.81,43.73,43.81,32250.0,29.6444,29.6918,29.6376,29.6918,32250.0
2015-05-01 14:10:00,43.81,43.87,43.81,43.85,25800.0,29.6918,29.7325,29.6918,29.7189,25800.0
2015-05-01 14:15:00,43.85,43.85,43.79,43.8,15600.0,29.7189,29.7189,29.6782,29.685,15600.0
2015-05-01 14:20:00,43.8,43.81,43.78,43.81,18600.0,29.685,29.6918,29.6715,29.6918,18600.0
2015-05-01 14:25:00,43.8,43.82,43.79,43.79,31350.0,29.685,29.6986,29.6782,29.6782,31350.0
2015-05-01 14:30:00,43.8,43.81,43.78,43.81,25650.0,29.685,29.6918,29.6715,29.6918,25650.0
2015-05-01 14:35:00,43.8,43.81,43.8,43.81,6450.0,29.685,29.6918,29.685,29.6918,6450.0
2015-05-01 14:40:00,43.81,43.81,43.77,43.77,31500.0,29.6918,29.6918,29.6647,29.6647,31500.0
2015-05-01 14:45:00,43.77,43.81,43.75,43.75,58050.0,29.6647,29.6918,29.6511,29.6511,58050.0
2015-05-01 14:50:00,43.75,43.75,43.69,43.7,25800.0,29.6511,29.6511,29.6105,29.6172,25800.0
2015-05-01 14:55:00,43.7,43.7,43.67,43.68,21300.0,29.6172,29.6172,29.5969,29.6037,21300.0
2015-05-01 15:00:00,43.68,43.7,43.68,43.7,25800.0,29.6037,29.6172,29.6037,29.6172,25800.0
2015-05-01 15:05:00,43.7,43.71,43.68,43.69,48750.0,29.6172,29.624,29.6037,29.6105,48750.0
2015-05-01 15:10:00,43.69,43.71,43.69,43.71,29850.0,29.6105,29.624,29.6105,29.624,29850.0
2015-05-01 15:15:00,43.71,43.73,43.7,43.72,36150.0,29.624,29.6376,29.6172,29.6308,36150.0
2015-05-01 15:20:00,43.73,43.73,43.7,43.73,61350.0,29.6376,29.6376,29.6172,29.6376,61350.0
2015-05-01 15:25:00,43.73,43.73,43.69,43.71,36000.0,29.6376,29.6376,29.6105,29.624,36000.0
2015-05-01 15:30:00,43.72,43.72,43.67,43.71,36900.0,29.6308,29.6308,29.5969,29.624,36900.0
2015-05-01 15:35:00,43.71,43.73,43.67,43.69,37650.0,29.624,29.6376,29.5969,29.6105,37650.0
2015-05-01 15:40:00,43.68,43.72,43.67,43.7,40950.0,29.6037,29.6308,29.5969,29.6172,40950.0
2015-05-01 15:45:00,43.7,43.73,43.7,43.72,46200.0,29.6172,29.6376,29.6172,29.6308,46200.0
2015-05-01 15:50:00,43.71,43.75,43.7,43.72,130350.0,29.624,29.6511,29.6172,29.6308,130350.0
2015-05-01 15:55:00,43.72,43.72,43.69,43.71,143850.0,29.6308,29.6308,29.6105,29.624,143850.0
2015-05-04 09:30:00,43.87,43.99,43.87,43.9,36900.0,29.7325,29.8138,29.7325,29.7528,36900.0
2015-05-04 09:35:00,43.92,44.06,43.91,44.03,24150.0,29.7663,29.8612,29.7596,29.8409,24150.0
2015-05-04 09:40:00,44.07,44.13,44.03,44.1,32550.0,29.868,29.9087,29.8409,29.8883,32550.0
2015-05-04 09:45:00,44.08,44.17,44.08,44.16,18600.0,29.8748,29.9358,29.8748,29.929,18600.0
2015-05-04 09:50:00,44.17,44.21,44.13,44.18,13650.0,29.9358,29.9629,29.9087,29.9426,13650.0
2015-05-04 09:55:00,44.18,44.22,44.15,44.22,18750.0,29.9426,29.9697,29.9222,29.9697,18750.0
2015-05-04 10:00:00,44.23,44.23,44.19,44.22,23850.0,29.9764,29.9764,29.9493,29.9697,23850.0
2015-05-04 10:05:00,44.25,44.26,44.2,44.23,16200.0,29.99,29.9968,29.9561,29.9764,16200.0
2015-05-04 10:10:00,44.23,44.23,44.17,44.21,48600.0,29.9764,29.9764,29.9358,29.9629,48600.0
2015-05-04 10:15:00,44.21,44.22,44.12,44.15,31650.0,29.9629,29.9697,29.9019,29.9222,31650.0
2015-05-04 10:20:00,44.15,44.2,44.15,44.18,16650.0,29.9222,29.9561,29.9222,29.9426,16650.0
2015-05-04 10:25:00,44.17,44.19,44.15,44.18,18450.0,29.9358,29.9493,29.9222,29.9426,18450.0
2015-05-04 10:30:00,44.18,44.22,44.16,44.22,21750.0,29.9426,29.9697,29.929,29.9697,21750.0
2015-05-04 10:35:00,44.22,44.23,44.2,44.21,27300.0,29.9697,29.9764,29.9561,29.9629,27300.0
2015-05-04 10:40:00,44.21,44.23,44.17,44.23,24900.0,29.9629,29.9764,29.9358,29.9764,24900.0
2015-05-04 10:45:00,44.23,44.23,44.18,44.22,15450.0,29.9764,29.9764,29.9426,29.9697,15450.0
2015-05-04 10:50:00,44.22,44.26,44.19,44.21,24150.0,29.9697,29.9968,29.9493,29.9629,24150.0
2015-05-04 10:55:00,44.21,44.26,44.2,44.25,20700.0,29.9629,29.9968,29.9561,29.99,20700.0
2015-05-04 11:00:00,44.25,44.27,44.23,44.23,30450.0,29.99,30.0036,29.9764,29.9764,30450.0
2015-05-04 11:05:00,44.23,44.3,44.22,44.27,16950.0,29.9764,30.0239,29.9697,30.0036,16950.0
2015-05-04 11:10:00,44.27,44.29,44.26,44.27,10950.0,30.0036,30.0171,29.9968,30.0036,10950.0
2015-05-04 11:15:00,44.27,44.27,44.22,44.22,21150.0,30.0036,30.0036,29.9697,29.9697,21150.0
2015-05-04 11:20:00,44.23,44.25,44.23,44.25,14550.0,29.9764,29.99,29.9764,29.99,14550.0
2015-05-04 11:25:00,44.26,44.29,44.25,44.25,16200.0,29.9968,30.0171,29.99,29.99,16200.0
2015-05-04 11:30:00,44.25,44.25,44.21,44.23,5700.0,29.99,29.99,29.9629,29.9764,5700.0
2015-05-04 11:35:00,44.21,44.21,44.18,44.18,4650.0,29.9629,29.9629,29.9426,29.9426,4650.0
2015-05-04 11:40:00,44.18,44.21,44.16,44.21,15150.0,29.9426,29.9629,29.929,29.9629,15150.0
2015-05-04 11:45:00,44.21,44.23,44.19,44.2,14250.0,29.9629,29.9764,29.9493,29.9561,14250.0
2015-05-04 11:50:00,44.21,44.23,44.18,44.21,10800.0,29.9629,29.9764,29.9426,29.9629,10800.0
2015-05-04 11:55:00,44.22,44.27,44.21,44.25,10050.0,29.9697,30.0036,29.9629,29.99,10050.0
2015-05-04 12:00:00,44.25,44.27,44.22,44.26,7050.0,29.99,30.0036,29.9697,29.9968,7050.0
2015-05-04 12:05:00,44.26,44.27,44.25,44.25,8100.0,29.9968,30.0036,29.99,29.99,8100.0
2015-05-04 12:10:00,44.25,44.27,44.23,44.27,23850.0,29.99,30.0036,29.9764,30.0036,23850.0
2015-05-04 12:15:00,44.27,44.29,44.27,44.28,10950.0,30.0036,30.0171,30.0036,30.0103,10950.0
2015-05-04 12:20:00,44.27,44.27,44.23,44.26,7950.0,30.0036,30.0036,29.9764,29.9968,7950.0
2015-05-04 12:25:00,44.27,44.31,44.27,44.29,8100.0,30.0036,30.0307,30.0036,30.0171,8100.0
2015-05-04 12:30:00,44.29,44.31,44.25,44.27,7350.0,30.0171,30.0307,29.99,30.0036,7350.0
2015-05-04 12:35:00,44.27,44.29,44.27,44.27,4650.0,30.0036,30.0171,30.0036,30.0036,4650.0
2015-05-04 12:40:00,44.26,44.27,44.21,44.21,9750.0,29.9968,30.0036,29.9629,29.9629,9750.0
2015-05-04 12:45:00,44.21,44.23,44.19,44.19,19800.0,29.9629,29.9764,29.9493,29.9493,19800.0
2015-05-04 12:50:00,44.19,44.21,44.19,44.19,13650.0,29.9493,29.9629,29.9493,29.9493,13650.0
2015-05-04 12:55:00,44.19,44.19,44.17,44.19,5550.0,29.9493,29.9493,29.9358,29.9493,5550.0
2015-05-04 13:00:00,44.19,44.22,44.17,44.2,7950.0,29.9493,29.9697,29.9358,29.9561,7950.0
2015-05-04 13:05:00,44.19,44.21,44.14,44.17,12750.0,29.9493,29.9629,29.9155,29.9358,12750.0
2015-05-04 13:10:00,44.17,44.17,44.13,44.14,7350.0,29.9358,29.9358,29.9087,29.9155,7350.0
2015-05-04 13:15:00,44.14,44.14,44.11,44.12,8550.0,29.9155,29.9155,29.8951,29.9019,8550.0
2015-05-04 13:20:00,44.11,44.12,44.09,44.11,12300.0,29.8951,29.9019,29.8816,29.8951,12300.0
2015-05-04 13:25:00,44.11,44.14,44.11,44.13,7800.0,29.8951,29.9155,29.8951,29.9087,7800.0
2015-05-04 13:30:00,44.13,44.13,44.11,44.12,11100.0,29.9087,29.9087,29.8951,29.9019,11100.0
2015-05-04 13:35:00,44.13,44.16,44.13,44.14,4050.0,29.9087,29.929,29.9087,29.9155,4050.0
2015-05-04 13:40:00,44.15,44.19,44.15,44.18,12450.0,29.9222,29.9493,29.9222,29.9426,12450.0
2015-05-04 13:45:00,44.18,44.22,44.17,44.2,5850.0,29.9426,29.9697,29.9358,29.9561,5850.0
2015-05-04 13:50:00,44.2,44.23,44.2,44.21,9600.0,29.9561,29.9764,29.9561,29.9629,9600.0
2015-05-04 13:55:00,44.22,44.22,44.17,44.2,15750.0,29.9697,29.9697,29.9358,29.9561,15750.0
2015-05-04 14:00:00,44.21,44.23,44.21,44.21,18150.0,29.9629,29.9764,29.9629,29.9629,18150.0
2015-05-04 14:05:00,44.22,44.23,44.19,44.23,13500.0,29.9697,29.9764,29.9493,29.9764,13500.0
2015-05-04 14:10:00,44.24,44.24,44.17,44.17,4950.0,29.9832,29.9832,29.9358,29.9358,4950.0
2015-05-04 14:15:00,44.18,44.24,44.18,44.23,7350.0,29.9426,29.9832,29.9426,29.9764,7350.0
2015-05-04 14:20:00,44.23,44.25,44.21,44.23,7350.0,29.9764,29.99,29.9629,29.9764,7350.0
2015-05-04 14:25:00,44.22,44.25,44.21,44.24,15150.0,29.9697,29.99,29.9629,29.9832,15150.0
2015-05-04 14:30:00,44.25,44.27,44.22,44.24,30150.0,29.99,30.0036,29.9697,29.9832,30150.0
2015-05-04 14:35:00,44.24,44.24,44.19,44.23,31500.0,29.9832,29.9832,29.9493,29.9764,31500.0
2015-05-04 14:40:00,44.23,44.26,44.2,44.2,10650.0,29.9764,29.9968,29.9561,29.9561,10650.0
2015-05-04 14:45:00,44.21,44.21,44.15,44.18,10950.0,29.9629,29.9629,29.9222,29.9426,10950.0
2015-05-04 14:50:00,44.18,44.19,44.17,44.18,10350.0,29.9426,29.9493,29.9358,29.9426,10350.0
2015-05-04 14:55:00,44.18,44.2,44.17,44.17,7050.0,29.9426,29.9561,29.9358,29.9358,7050.0
2015-05-04 15:00:00,44.17,44.19,44.15,44.17,40800.0,29.9358,29.9493,29.9222,29.9358,40800.0
2015-05-04 15:05:00,44.17,44.19,44.17,44.17,14850.0,29.9358,29.9493,29.9358,29.9358,14850.0
2015-05-04 15:10:00,44.17,44.17,44.14,44.14,13950.0,29.9358,29.9358,29.9155,29.9155,13950.0
2015-05-04 15:15:00,44.14,44.21,44.13,44.19,33600.0,29.9155,29.9629,29.9087,29.9493,33600.0
2015-05-04 15:20:00,44.2,44.2,44.18,44.2,15000.0,29.9561,29.9561,29.9426,29.9561,15000.0
2015-05-04 15:25:00,44.2,44.21,44.17,44.17,30750.0,29.9561,29.9629,29.9358,29.9358,30750.0
2015-05-04 15:30:00,44.17,44.19,44.14,44.15,36300.0,29.9358,29.9493,29.9155,29.9222,36300.0
2015-05-04 15:35:00,44.15,44.17,44.13,44.15,29850.0,29.9222,29.9358,29.9087,29.9222,29850.0
2015-05-04 15:40:00,44.15,44.15,44.11,44.13,26250.0,29.9222,29.9222,29.8951,29.9087,26250.0
2015-05-04 15:45:00,44.13,44.14,44.09,44.09,39300.0,29.9087,29.9155,29.8816,29.8816,39300.0
2015-05-04 15:50:00,44.09,44.12,44.01,44.03,194700.0,29.8816,29.9019,29.8273,29.8409,194700.0
2015-05-04 15:55:00,44.03,44.05,44.01,44.04,199350.0,29.8409,29.8545,29.8273,29.8477,199350.0
2015-05-05 09:30:00,43.82,43.91,43.77,43.85,26400.0,29.6986,29.7596,29.6647,29.7189,26400.0
2015-05-05 09:35:00,43.91,44.06,43.87,43.93,37050.0,29.7596,29.8612,29.7325,29.7731,37050.0
2015-05-05 09:40:00,43.93,43.97,43.86,43.9,20100.0,29.7731,29.8002,29.7257,29.7528,20100.0
2015-05-05 09:45:00,43.88,43.93,43.75,43.83,30750.0,29.7392,29.7731,29.6511,29.7054,30750.0
2015-05-05 09:50:00,43.8,43.8,43.7,43.73,30750.0,29.685,29.685,29.6172,29.6376,30750.0
2015-05-05 09:55:00,43.71,43.75,43.63,43.67,28500.0,29.624,29.6511,29.5698,29.5969,28500.0
2015-05-05 10:00:00,43.63,43.65,43.55,43.61,28500.0,29.5698,29.5834,29.5156,29.5562,28500.0
2015-05-05 10:05:00,43.62,43.63,43.55,43.63,23550.0,29.563,29.5698,29.5156,29.5698,23550.0
2015-05-05 10:10:00,43.63,43.63,43.53,43.59,42600.0,29.5698,29.5698,29.502,29.5427,42600.0
2015-05-05 10:15:00,43.59,43.59,43.5,43.5,22500.0,29.5427,29.5427,29.4817,29.4817,22500.0
2015-05-05 10:20:00,43.52,43.59,43.47,43.59,58200.0,29.4953,29.5427,29.4614,29.5427,58200.0
2015-05-05 10:25:00,43.58,43.59,43.54,43.54,22800.0,29.5359,29.5427,29.5088,29.5088,22800.0
2015-05-05 10:30:00,43.53,43.57,43.51,43.51,23100.0,29.502,29.5291,29.4885,29.4885,23100.0
2015-05-05 10:35:00,43.51,43.55,43.48,43.52,25950.0,29.4885,29.5156,29.4681,29.4953,25950.0
2015-05-05 10:40:00,43.52,43.53,43.44,43.53,14850.0,29.4953,29.502,29.441,29.502,14850.0
2015-05-05 10:45:00,43.55,43.61,43.53,43.61,19650.0,29.5156,29.5562,29.502,29.5562,19650.0
2015-05-05 10:50:00,43.62,43.71,43.61,43.69,21450.0,29.563,29.624,29.5562,29.6105,21450.0
2015-05-05 10:55:00,43.67,43.68,43.63,43.64,16950.0,29.5969,29.6037,29.5698,29.5766,16950.0
2015-05-05 11:00:00,43.63,43.65,43.58,43.59,21150.0,29.5698,29.5834,29.5359,29.5427,21150.0
2015-05-05 11:05:00,43.59,43.59,43.51,43.57,14850.0,29.5427,29.5427,29.4885,29.5291,14850.0
2015-05-05 11:10:00,43.58,43.6,43.55,43.59,26250.0,29.5359,29.5495,29.5156,29.5427,26250.0
2015-05-05 11:15:00,43.59,43.59,43.53,43.53,24900.0,29.5427,29.5427,29.502,29.502,24900.0
2015-05-05 11:20:00,43.53,43.55,43.51,43.52,20850.0,29.502,29.5156,29.4885,29.4953,20850.0
2015-05-05 11:25:00,43.51,43.55,43.51,43.53,37050.0,29.4885,29.5156,29.4885,29.502,37050.0
2015-05-05 11:30:00,43.55,43.55,43.49,43.52,23100.0,29.5156,29.5156,29.4749,29.4953,23100.0
2015-05-05 11:35:00,43.53,43.56,43.53,43.54,6600.0,29.502,29.5224,29.502,29.5088,6600.0
2015-05-05 11:40:00,43.56,43.61,43.55,43.59,17100.0,29.5224,29.5562,29.5156,29.5427,17100.0
2015-05-05 11:45:00,43.61,43.65,43.61,43.65,9900.0,29.5562,29.5834,29.5562,29.5834,9900.0
2015-05-05 11:50:00,43.65,43.68,43.63,43.67,21300.0,29.5834,29.6037,29.5698,29.5969,21300.0
2015-05-05 11:55:00,43.67,43.7,43.65,43.69,18150.0,29.5969,29.6172,29.5834,29.6105,18150.0
2015-05-05 12:00:00,43.69,43.71,43.68,43.68,7500.0,29.6105,29.624,29.6037,29.6037,7500.0
2015-05-05 12:05:00,43.68,43.68,43.63,43.65,8400.0,29.6037,29.6037,29.5698,29.5834,8400.0
2015-05-05 12:10:00,43.65,43.67,43.64,43.66,10500.0,29.5834,29.5969,29.5766,29.5901,10500.0
2015-05-05 12:15:00,43.66,43.7,43.66,43.69,8400.0,29.5901,29.6172,29.5901,29.6105,8400.0
2015-05-05 12:20:00,43.69,43.7,43.65,43.68,10500.0,29.6105,29.6172,29.5834,29.6037,10500.0
2015-05-05 12:25:00,43.69,43.71,43.66,43.66,8400.0,29.6105,29.624,29.5901,29.5901,8400.0
2015-05-05 12:30:00,43.66,43.68,43.64,43.68,9000.0,29.5901,29.6037,29.5766,29.6037,9000.0
2015-05-05 12:35:00,43.67,43.68,43.64,43.65,24000.0,29.5969,29.6037,29.5766,29.5834,24000.0
2015-05-05 12:40:00,43.64,43.65,43.61,43.65,5700.0,29.5766,29.5834,29.5562,29.5834,5700.0
2015-05-05 12:45:00,43.65,43.66,43.63,43.63,7500.0,29.5834,29.5901,29.5698,29.5698,7500.0
2015-05-05 12:50:00,43.63,43.63,43.58,43.59,12000.0,29.5698,29.5698,29.5359,29.5427,12000.0
2015-05-05 12:55:00,43.59,43.61,43.58,43.59,20850.0,29.5427,29.5562,29.5359,29.5427,20850.0
2015-05-05 13:00:00,43.59,43.6,43.53,43.55,22800.0,29.5427,29.5495,29.502,29.5156,22800.0
2015-05-05 13:05:00,43.54,43.57,43.52,43.56,10800.0,29.5088,29.5291,29.4953,29.5224,10800.0
2015-05-05 13:10:00,43.55,43.59,43.55,43.56,31950.0,29.5156,29.5427,29.5156,29.5224,31950.0
2015-05-05 13:15:00,43.57,43.59,43.51,43.52,36000.0,29.5291,29.5427,29.4885,29.4953,36000.0
2015-05-05 13:20:00,43.51,43.51,43.45,43.47,21000.0,29.4885,29.4885,29.4478,29.4614,21000.0
2015-05-05 13:25:00,43.47,43.56,43.47,43.56,14850.0,29.4614,29.5224,29.4614,29.5224,14850.0
2015-05-05 13:30:00,43.55,43.59,43.55,43.58,27900.0,29.5156,29.5427,29.5156,29.5359,27900.0
2015-05-05 13:35:00,43.57,43.63,43.57,43.6,31200.0,29.5291,29.5698,29.5291,29.5495,31200.0
2015-05-05 13:40:00,43.6,43.63,43.59,43.61,17400.0,29.5495,29.5698,29.5427,29.5562,17400.0
2015-05-05 13:45:00,43.62,43.64,43.59,43.59,21000.0,29.563,29.5766,29.5427,29.5427,21000.0
2015-05-05 13:50:00,43.59,43.6,43.55,43.57,13950.0,29.5427,29.5495,29.5156,29.5291,13950.0
2015-05-05 13:55:00,43.58,43.59,43.53,43.59,19200.0,29.5359,29.5427,29.502,29.5427,19200.0
2015-05-05 14:00:00,43.59,43.59,43.51,43.51,16500.0,29.5427,29.5427,29.4885,29.4885,16500.0
2015-05-05 14:05:00,43.52,43.57,43.52,43.55,30750.0,29.4953,29.5291,29.4953,29.5156,30750.0
2015-05-05 14:10:00,43.56,43.58,43.55,43.56,16050.0,29.5224,29.5359,29.5156,29.5224,16050.0
2015-05-05 14:15:00,43.55,43.61,43.55,43.61,22200.0,29.5156,29.5562,29.5156,29.5562,22200.0
2015-05-05 14:20:00,43.61,43.63,43.57,43.6,17100.0,29.5562,29.5698,29.5291,29.5495,17100.0
2015-05-05 14:25:00,43.59,43.59,43.52,43.55,24450.0,29.5427,29.5427,29.4953,29.5156,24450.0
2015-05-05 14:30:00,43.55,43.59,43.53,43.57,25950.0,29.5156,29.5427,29.502,29.5291,25950.0
2015-05-05 14:35:00,43.58,43.6,43.57,43.57,18300.0,29.5359,29.5495,29.5291,29.5291,18300.0
2015-05-05 14:40:00,43.56,43.56,43.45,43.48,15750.0,29.5224,29.5224,29.4478,29.4681,15750.0
2015-05-05 14:45:00,43.47,43.51,43.45,43.45,23850.0,29.4614,29.4885,29.4478,29.4478,23850.0
2015-05-05 14:50:00,43.44,43.45,43.43,43.44,16500.0,29.441,29.4478,29.4343,29.441,16500.0
2015-05-05 14:55:00,43.43,43.47,43.42,43.43,17100.0,29.4343,29.4614,29.4275,29.4343,17100.0
2015-05-05 15:00:00,43.43,43.48,43.41,43.42,17250.0,29.4343,29.4681,29.4207,29.4275,17250.0
2015-05-05 15:05:00,43.42,43.44,43.36,43.37,22200.0,29.4275,29.441,29.3868,29.3936,22200.0
2015-05-05 15:10:00,43.37,43.43,43.36,43.43,25650.0,29.3936,29.4343,29.3868,29.4343,25650.0
2015-05-05 15:15:00,43.43,43.43,43.36,43.37,45900.0,29.4343,29.4343,29.3868,29.3936,45900.0
2015-05-05 15:20:00,43.38,43.41,43.35,43.41,27900.0,29.4004,29.4207,29.38,29.4207,27900.0
2015-05-05 15:25:00,43.41,43.5,43.41,43.47,33300.0,29.4207,29.4817,29.4207,29.4614,33300.0
2015-05-05 15:30:00,43.47,43.5,43.45,43.5,28950.0,29.4614,29.4817,29.4478,29.4817,28950.0
2015-05-05 15:35:00,43.5,43.54,43.5,43.51,25500.0,29.4817,29.5088,29.4817,29.4885,25500.0
2015-05-05 15:40:00,43.51,43.51,43.48,43.51,25950.0,29.4885,29.4885,29.4681,29.4885,25950.0
2015-05-05 15:45:00,43.51,43.51,43.45,43.46,41850.0,29.4885,29.4885,29.4478,29.4546,41850.0
2015-05-05 15:50:00,43.45,43.45,43.39,43.41,68550.0,29.4478,29.4478,29.4071,29.4207,68550.0
2015-05-05 15:55:00,43.41,43.45,43.4,43.41,138300.0,29.4207,29.4478,29.4139,29.4207,138300.0
2015-05-06 09:30:00,43.58,43.64,43.34,43.53,30600.0,29.5359,29.5766,29.3733,29.502,30600.0
2015-05-06 09:35:00,43.42,43.54,43.42,43.45,12150.0,29.4275,29.5088,29.4275,29.4478,12150.0
2015-05-06 09:40:00,43.45,43.47,43.33,43.37,13200.0,29.4478,29.4614,29.3665,29.3936,13200.0
2015-05-06 09:45:00,43.34,43.41,43.31,43.38,12000.0,29.3733,29.4207,29.3529,29.4004,12000.0
2015-05-06 09:50:00,43.39,43.39,43.23,43.25,15600.0,29.4071,29.4071,29.2987,29.3123,15600.0
2015-05-06 09:55:00,43.27,43.36,43.26,43.31,14400.0,29.3258,29.3868,29.319,29.3529,14400.0
2015-05-06 10:00:00,43.31,43.35,43.24,43.25,35850.0,29.3529,29.38,29.3055,29.3123,35850.0
2015-05-06 10:05:00,43.27,43.31,43.18,43.18,44250.0,29.3258,29.3529,29.2648,29.2648,44250.0
2015-05-06 10:10:00,43.17,43.25,43.14,43.25,16200.0,29.258,29.3123,29.2377,29.3123,16200.0
2015-05-06 10:15:00,43.26,43.34,43.25,43.32,30450.0,29.319,29.3733,29.3123,29.3597,30450.0
2015-05-06 10:20:00,43.33,43.35,43.26,43.26,15000.0,29.3665,29.38,29.319,29.319,15000.0
2015-05-06 10:25:00,43.25,43.37,43.23,43.35,16800.0,29.3123,29.3936,29.2987,29.38,16800.0
2015-05-06 10:30:00,43.37,43.41,43.36,43.37,13050.0,29.3936,29.4207,29.3868,29.3936,13050.0
2015-05-06 10:35:00,43.36,43.41,43.31,43.41,17400.0,29.3868,29.4207,29.3529,29.4207,17400.0
2015-05-06 10:40:00,43.42,43.49,43.42,43.42,12600.0,29.4275,29.4749,29.4275,29.4275,12600.0
2015-05-06 10:45:00,43.45,43.57,43.45,43.55,10050.0,29.4478,29.5291,29.4478,29.5156,10050.0
2015-05-06 10:50:00,43.57,43.6,43.55,43.6,9600.0,29.5291,29.5495,29.5156,29.5495,9600.0
2015-05-06 10:55:00,43.59,43.59,43.49,43.55,9300.0,29.5427,29.5427,29.4749,29.5156,9300.0
2015-05-06 11:00:00,43.56,43.57,43.52,43.52,11850.0,29.5224,29.5291,29.4953,29.4953,11850.0
2015-05-06 11:05:00,43.54,43.54,43.42,43.42,39600.0,29.5088,29.5088,29.4275,29.4275,39600.0
2015-05-06 11:10:00,43.41,43.42,43.32,43.33,10200.0,29.4207,29.4275,29.3597,29.3665,10200.0
2015-05-06 11:15:00,43.29,43.36,43.27,43.33,46950.0,29.3394,29.3868,29.3258,29.3665,46950.0
2015-05-06 11:20:00,43.33,43.34,43.25,43.29,11400.0,29.3665,29.3733,29.3123,29.3394,11400.0
2015-05-06 11:25:00,43.29,43.33,43.29,43.32,9300.0,29.3394,29.3665,29.3394,29.3597,9300.0
2015-05-06 11:30:00,43.33,43.36,43.3,43.32,18900.0,29.3665,29.3868,29.3461,29.3597,18900.0
2015-05-06 11:35:00,43.33,43.33,43.26,43.27,18450.0,29.3665,29.3665,29.319,29.3258,18450.0
2015-05-06 11:40:00,43.28,43.37,43.28,43.37,11250.0,29.3326,29.3936,29.3326,29.3936,11250.0
2015-05-06 11:45:00,43.37,43.42,43.37,43.39,9300.0,29.3936,29.4275,29.3936,29.4071,9300.0
2015-05-06 11:50:00,43.37,43.41,43.35,43.39,8550.0,29.3936,29.4207,29.38,29.4071,8550.0
2015-05-06 11:55:00,43.41,43.43,43.38,43.39,5550.0,29.4207,29.4343,29.4004,29.4071,5550.0
2015-05-06 12:00:00,43.38,43.39,43.33,43.33,10350.0,29.4004,29.4071,29.3665,29.3665,10350.0
2015-05-06 12:05:00,43.32,43.34,43.3,43.33,6900.0,29.3597,29.3733,29.3461,29.3665,6900.0
2015-05-06 12:10:00,43.34,43.35,43.3,43.3,7500.0,29.3733,29.38,29.3461,29.3461,7500.0
2015-05-06 12:15:00,43.31,43.32,43.29,43.31,7650.0,29.3529,29.3597,29.3394,29.3529,7650.0
2015-05-06 12:20:00,43.34,43.36,43.33,43.33,7800.0,29.3733,29.3868,29.3665,29.3665,7800.0
2015-05-06 12:25:00,43.33,43.35,43.31,43.31,5550.0,29.3665,29.38,29.3529,29.3529,5550.0
2015-05-06 12:30:00,43.31,43.33,43.29,43.33,7650.0,29.3529,29.3665,29.3394,29.3665,7650.0
2015-05-06 12:35:00,43.33,43.37,43.33,43.37,2550.0,29.3665,29.3936,29.3665,29.3936,2550.0
2015-05-06 12:40:00,43.37,43.39,43.31,43.33,6000.0,29.3936,29.4071,29.3529,29.3665,6000.0
2015-05-06 12:45:00,43.33,43.37,43.31,43.37,6000.0,29.3665,29.3936,29.3529,29.3936,6000.0
2015-05-06 12:50:00,43.38,43.38,43.28,43.29,5850.0,29.4004,29.4004,29.3326,29.3394,5850.0
2015-05-06 12:55:00,43.27,43.33,43.24,43.26,11700.0,29.3258,29.3665,29.3055,29.319,11700.0
2015-05-06 13:00:00,43.28,43.31,43.21,43.23,48150.0,29.3326,29.3529,29.2852,29.2987,48150.0
2015-05-06 13:05:00,43.24,43.29,43.23,43.29,17700.0,29.3055,29.3394,29.2987,29.3394,17700.0
2015-05-06 13:10:00,43.29,43.31,43.26,43.31,9000.0,29.3394,29.3529,29.319,29.3529,9000.0
2015-05-06 13:15:00,43.32,43.32,43.26,43.26,14100.0,29.3597,29.3597,29.319,29.319,14100.0
2015-05-06 13:20:00,43.28,43.32,43.28,43.3,6450.0,29.3326,29.3597,29.3326,29.3461,6450.0
2015-05-06 13:25:00,43.29,43.29,43.24,43.25,13050.0,29.3394,29.3394,29.3055,29.3123,13050.0
2015-05-06 13:30:00,43.26,43.26,43.15,43.18,23550.0,29.319,29.319,29.2445,29.2648,23550.0
2015-05-06 13:35:00,43.18,43.19,43.14,43.18,15750.0,29.2648,29.2716,29.2377,29.2648,15750.0
2015-05-06 13:40:00,43.17,43.21,43.15,43.16,17850.0,29.258,29.2852,29.2445,29.2513,17850.0
2015-05-06 13:45:00,43.16,43.17,43.11,43.13,21900.0,29.2513,29.258,29.2174,29.2309,21900.0
2015-05-06 13:50:00,43.13,43.13,43.06,43.08,23850.0,29.2309,29.2309,29.1835,29.197,23850.0
2015-05-06 13:55:00,43.09,43.14,43.08,43.13,8250.0,29.2038,29.2377,29.197,29.2309,8250.0
2015-05-06 14:00:00,43.13,43.18,43.13,43.16,12300.0,29.2309,29.2648,29.2309,29.2513,12300.0
2015-05-06 14:05:00,43.15,43.17,43.13,43.13,12750.0,29.2445,29.258,29.2309,29.2309,12750.0
2015-05-06 14:10:00,43.14,43.14,43.09,43.12,20550.0,29.2377,29.2377,29.2038,29.2242,20550.0
2015-05-06 14:15:00,43.1,43.16,43.07,43.15,19950.0,29.2106,29.2513,29.1903,29.2445,19950.0
2015-05-06 14:20:00,43.15,43.15,43.07,43.07,11700.0,29.2445,29.2445,29.1903,29.1903,11700.0
2015-05-06 14:25:00,43.07,43.09,43.01,43.08,22950.0,29.1903,29.2038,29.1496,29.197,22950.0
2015-05-06 14:30:00,43.08,43.08,43.0,43.03,18900.0,29.197,29.197,29.1428,29.1632,18900.0
2015-05-06 14:35:00,43.03,43.03,42.99,43.01,32100.0,29.1632,29.1632,29.136,29.1496,32100.0
2015-05-06 14:40:00,43.01,43.01,42.92,42.97,19500.0,29.1496,29.1496,29.0886,29.1225,19500.0
2015-05-06 14:45:00,42.96,43.0,42.94,42.99,16500.0,29.1157,29.1428,29.1022,29.136,16500.0
2015-05-06 14:50:00,42.99,43.03,42.97,43.03,12000.0,29.136,29.1632,29.1225,29.1632,12000.0
2015-05-06 14:55:00,43.01,43.05,42.98,43.04,14100.0,29.1496,29.1767,29.1293,29.1699,14100.0
2015-05-06 15:00:00,43.04,43.07,43.01,43.01,30150.0,29.1699,29.1903,29.1496,29.1496,30150.0
2015-05-06 15:05:00,43.01,43.05,42.99,43.05,30750.0,29.1496,29.1767,29.136,29.1767,30750.0
2015-05-06 15:10:00,43.04,43.04,42.99,43.01,20700.0,29.1699,29.1699,29.136,29.1496,20700.0
2015-05-06 15:15:00,43.01,43.02,42.96,42.98,18300.0,29.1496,29.1564,29.1157,29.1293,18300.0
2015-05-06 15:20:00,42.98,43.06,42.98,43.06,15750.0,29.1293,29.1835,29.1293,29.1835,15750.0
2015-05-06 15:25:00,43.05,43.09,43.03,43.09,27900.0,29.1767,29.2038,29.1632,29.2038,27900.0
2015-05-06 15:30:00,43.09,43.1,43.01,43.07,87600.0,29.2038,29.2106,29.1496,29.1903,87600.0
2015-05-06 15:35:00,43.07,43.16,43.06,43.14,45450.0,29.1903,29.2513,29.1835,29.2377,45450.0
2015-05-06 15:40:00,43.14,43.17,43.09,43.09,34350.0,29.2377,29.258,29.2038,29.2038,34350.0
2015-05-06 15:45:00,43.1,43.15,43.09,43.13,49500.0,29.2106,29.2445,29.2038,29.2309,49500.0
2015-05-06 15:50:00,43.13,43.15,43.1,43.12,56100.0,29.2309,29.2445,29.2106,29.2242,56100.0
2015-05-06 15:55:00,43.12,43.23,43.11,43.21,90300.0,29.2242,29.2987,29.2174,29.2852,90300.0
2015-05-07 09:30:00,43.21,43.31,42.87,43.12,37950.0,29.2852,29.3529,29.0547,29.2242,37950.0
2015-05-07 09:35:00,43.13,43.13,42.89,43.02,22800.0,29.2309,29.2309,29.0683,29.1564,22800.0
2015-05-07 09:40:00,43.08,43.21,43.03,43.15,14400.0,29.197,29.2852,29.1632,29.2445,14400.0
2015-05-07 09:45:00,43.15,43.26,43.13,43.26,12900.0,29.2445,29.319,29.2309,29.319,12900.0
2015-05-07 09:50:00,43.28,43.3,43.18,43.21,13200.0,29.3326,29.3461,29.2648,29.2852,13200.0
2015-05-07 09:55:00,43.24,43.26,43.2,43.23,22800.0,29.3055,29.319,29.2784,29.2987,22800.0
2015-05-07 10:00:00,43.22,43.27,43.17,43.27,14850.0,29.2919,29.3258,29.258,29.3258,14850.0
2015-05-07 10:05:00,43.26,43.35,43.25,43.33,36000.0,29.319,29.38,29.3123,29.3665,36000.0
2015-05-07 10:10:00,43.33,43.35,43.27,43.32,23250.0,29.3665,29.38,29.3258,29.3597,23250.0
2015-05-07 10:15:00,43.31,43.35,43.28,43.34,22950.0,29.3529,29.38,29.3326,29.3733,22950.0
2015-05-07 10:20:00,43.35,43.39,43.31,43.37,36150.0,29.38,29.4071,29.3529,29.3936,36150.0
2015-05-07 10:25:00,43.36,43.39,43.25,43.27,13950.0,29.3868,29.4071,29.3123,29.3258,13950.0
2015-05-07 10:30:00,43.25,43.26,43.17,43.17,17100.0,29.3123,29.319,29.258,29.258,17100.0
2015-05-07 10:35:00,43.17,43.27,43.17,43.25,16350.0,29.258,29.3258,29.258,29.3123,16350.0
2015-05-07 10:40:00,43.25,43.35,43.25,43.34,10350.0,29.3123,29.38,29.3123,29.3733,10350.0
2015-05-07 10:45:00,43.36,43.37,43.31,43.33,13350.0,29.3868,29.3936,29.3529,29.3665,13350.0
2015-05-07 10:50:00,43.29,43.35,43.28,43.34,10950.0,29.3394,29.38,29.3326,29.3733,10950.0
2015-05-07 10:55:00,43.34,43.41,43.33,43.39,23100.0,29.3733,29.4207,29.3665,29.4071,23100.0
2015-05-07 11:00:00,43.37,43.4,43.35,43.4,17250.0,29.3936,29.4139,29.38,29.4139,17250.0
2015-05-07 11:05:00,43.39,43.4,43.34,43.37,19050.0,29.4071,29.4139,29.3733,29.3936,19050.0
2015-05-07 11:10:00,43.36,43.45,43.36,43.45,29100.0,29.3868,29.4478,29.3868,29.4478,29100.0
2015-05-07 11:15:00,43.46,43.52,43.45,43.51,20100.0,29.4546,29.4953,29.4478,29.4885,20100.0
2015-05-07 11:20:00,43.51,43.57,43.5,43.57,25650.0,29.4885,29.5291,29.4817,29.5291,25650.0
2015-05-07 11:25:00,43.57,43.62,43.57,43.59,30150.0,29.5291,29.563,29.5291,29.5427,30150.0
2015-05-07 11:30:00,43.59,43.63,43.59,43.59,36600.0,29.5427,29.5698,29.5427,29.5427,36600.0
2015-05-07 11:35:00,43.59,43.61,43.53,43.53,19500.0,29.5427,29.5562,29.502,29.502,19500.0
2015-05-07 11:40:00,43.53,43.59,43.51,43.51,50100.0,29.502,29.5427,29.4885,29.4885,50100.0
2015-05-07 11:45:00,43.52,43.58,43.52,43.58,23100.0,29.4953,29.5359,29.4953,29.5359,23100.0
2015-05-07 11:50:00,43.57,43.57,43.53,43.56,31650.0,29.5291,29.5291,29.502,29.5224,31650.0
2015-05-07 11:55:00,43.55,43.57,43.53,43.57,24600.0,29.5156,29.5291,29.502,29.5291,24600.0
2015-05-07 12:00:00,43.57,43.58,43.54,43.57,11850.0,29.5291,29.5359,29.5088,29.5291,11850.0
2015-05-07 12:05:00,43.58,43.58,43.53,43.55,10200.0,29.5359,29.5359,29.502,29.5156,10200.0
2015-05-07 12:10:00,43.55,43.59,43.53,43.57,13500.0,29.5156,29.5427,29.502,29.5291,13500.0
2015-05-07 12:15:00,43.57,43.68,43.57,43.67,18300.0,29.5291,29.6037,29.5291,29.5969,18300.0
2015-05-07 12:20:00,43.67,43.74,43.67,43.73,19950.0,29.5969,29.6444,29.5969,29.6376,19950.0
2015-05-07 12:25:00,43.72,43.73,43.67,43.72,17100.0,29.6308,29.6376,29.5969,29.6308,17100.0
2015-05-07 12:30:00,43.72,43.75,43.72,43.73,62250.0,29.6308,29.6511,29.6308,29.6376,62250.0
2015-05-07 12:35:00,43.74,43.77,43.74,43.75,13350.0,29.6444,29.6647,29.6444,29.6511,13350.0
2015-05-07 12:40:00,43.75,43.81,43.75,43.81,25350.0,29.6511,29.6918,29.6511,29.6918,25350.0
2015-05-07 12:45:00,43.81,43.81,43.78,43.8,19950.0,29.6918,29.6918,29.6715,29.685,19950.0
2015-05-07 12:50:00,43.81,43.85,43.81,43.82,25200.0,29.6918,29.7189,29.6918,29.6986,25200.0
2015-05-07 12:55:00,43.82,43.85,43.79,43.84,15300.0,29.6986,29.7189,29.6782,29.7121,15300.0
2015-05-07 13:00:00,43.85,43.85,43.78,43.78,18900.0,29.7189,29.7189,29.6715,29.6715,18900.0
2015-05-07 13:05:00,43.78,43.79,43.76,43.79,16500.0,29.6715,29.6782,29.6579,29.6782,16500.0
2015-05-07 13:10:00,43.79,43.82,43.79,43.81,22500.0,29.6782,29.6986,29.6782,29.6918,22500.0
2015-05-07 13:15:00,43.81,43.81,43.77,43.77,12900.0,29.6918,29.6918,29.6647,29.6647,12900.0
2015-05-07 13:20:00,43.77,43.78,43.73,43.73,11100.0,29.6647,29.6715,29.6376,29.6376,11100.0
2015-05-07 13:25:00,43.73,43.75,43.71,43.75,10650.0,29.6376,29.6511,29.624,29.6511,10650.0
2015-05-07 13:30:00,43.75,43.79,43.75,43.75,17400.0,29.6511,29.6782,29.6511,29.6511,17400.0
2015-05-07 13:35:00,43.75,43.78,43.73,43.77,12900.0,29.6511,29.6715,29.6376,29.6647,12900.0
2015-05-07 13:40:00,43.77,43.81,43.75,43.79,16350.0,29.6647,29.6918,29.6511,29.6782,16350.0
2015-05-07 13:45:00,43.79,43.79,43.75,43.77,14100.0,29.6782,29.6782,29.6511,29.6647,14100.0
2015-05-07 13:50:00,43.78,43.81,43.76,43.81,19200.0,29.6715,29.6918,29.6579,29.6918,19200.0
2015-05-07 13:55:00,43.81,43.83,43.81,43.81,18300.0,29.6918,29.7054,29.6918,29.6918,18300.0
2015-05-07 14:00:00,43.81,43.85,43.81,43.81,72150.0,29.6918,29.7189,29.6918,29.6918,72150.0
2015-05-07 14:05:00,43.82,43.85,43.79,43.85,17700.0,29.6986,29.7189,29.6782,29.7189,17700.0
2015-05-07 14:10:00,43.86,43.87,43.85,43.85,22650.0,29.7257,29.7325,29.7189,29.7189,22650.0
2015-05-07 14:15:00,43.85,43.85,43.83,43.85,14850.0,29.7189,29.7189,29.7054,29.7189,14850.0
2015-05-07 14:20:00,43.85,43.85,43.82,43.85,18600.0,29.7189,29.7189,29.6986,29.7189,18600.0
2015-05-07 14:25:00,43.85,43.89,43.85,43.89,16050.0,29.7189,29.746,29.7189,29.746,16050.0
2015-05-07 14:30:00,43.89,43.9,43.86,43.87,25350.0,29.746,29.7528,29.7257,29.7325,25350.0
2015-05-07 14:35:00,43.86,43.86,43.83,43.86,17850.0,29.7257,29.7257,29.7054,29.7257,17850.0
2015-05-07 14:40:00,43.85,43.87,43.83,43.86,22350.0,29.7189,29.7325,29.7054,29.7257,22350.0
2015-05-07 14:45:00,43.86,43.87,43.81,43.81,26550.0,29.7257,29.7325,29.6918,29.6918,26550.0
2015-05-07 14:50:00,43.82,43.85,43.79,43.85,23850.0,29.6986,29.7189,29.6782,29.7189,23850.0
2015-05-07 14:55:00,43.85,43.88,43.85,43.88,25350.0,29.7189,29.7392,29.7189,29.7392,25350.0
2015-05-07 15:00:00,43.87,43.88,43.81,43.83,18600.0,29.7325,29.7392,29.6918,29.7054,18600.0
2015-05-07 15:05:00,43.83,43.84,43.78,43.78,29250.0,29.7054,29.7121,29.6715,29.6715,29250.0
2015-05-07 15:10:00,43.79,43.81,43.75,43.77,36600.0,29.6782,29.6918,29.6511,29.6647,36600.0
2015-05-07 15:15:00,43.78,43.79,43.74,43.76,36300.0,29.6715,29.6782,29.6444,29.6579,36300.0
2015-05-07 15:20:00,43.75,43.77,43.71,43.73,29400.0,29.6511,29.6647,29.624,29.6376,29400.0
2015-05-07 15:25:00,43.73,43.74,43.71,43.73,36000.0,29.6376,29.6444,29.624,29.6376,36000.0
2015-05-07 15:30:00,43.73,43.75,43.71,43.75,23550.0,29.6376,29.6511,29.624,29.6511,23550.0
2015-05-07 15:35:00,43.75,43.78,43.73,43.73,28050.0,29.6511,29.6715,29.6376,29.6376,28050.0
2015-05-07 15:40:00,43.74,43.75,43.69,43.69,29850.0,29.6444,29.6511,29.6105,29.6105,29850.0
2015-05-07 15:45:00,43.69,43.72,43.67,43.71,49200.0,29.6105,29.6308,29.5969,29.624,49200.0
2015-05-07 15:50:00,43.71,43.79,43.71,43.79,81300.0,29.624,29.6782,29.624,29.6782,81300.0
2015-05-07 15:55:00,43.79,43.85,43.76,43.79,198750.0,29.6782,29.7189,29.6579,29.6782,198750.0
2015-05-08 09:30:00,44.17,44.19,44.01,44.17,41850.0,29.9358,29.9493,29.8273,29.9358,41850.0
2015-05-08 09:35:00,44.21,44.33,44.21,44.27,29700.0,29.9629,30.0442,29.9629,30.0036,29700.0
2015-05-08 09:40:00,44.27,44.3,44.19,44.29,20400.0,30.0036,30.0239,29.9493,30.0171,20400.0
2015-05-08 09:45:00,44.29,44.3,44.1,44.13,23550.0,30.0171,30.0239,29.8883,29.9087,23550.0
2015-05-08 09:50:00,44.14,44.27,44.14,44.21,10800.0,29.9155,30.0036,29.9155,29.9629,10800.0
2015-05-08 09:55:00,44.23,44.3,44.21,44.29,17700.0,29.9764,30.0239,29.9629,30.0171,17700.0
2015-05-08 10:00:00,44.29,44.33,44.27,44.32,28050.0,30.0171,30.0442,30.0036,30.0374,28050.0
2015-05-08 10:05:00,44.34,44.38,44.32,44.37,46350.0,30.051,30.0781,30.0374,30.0713,46350.0
2015-05-08 10:10:00,44.38,44.4,44.31,44.31,52500.0,30.0781,30.0917,30.0307,30.0307,52500.0
2015-05-08 10:15:00,44.31,44.32,44.18,44.19,16800.0,30.0307,30.0374,29.9426,29.9493,16800.0
2015-05-08 10:20:00,44.2,44.22,44.16,44.22,12150.0,29.9561,29.9697,29.929,29.9697,12150.0
2015-05-08 10:25:00,44.23,44.25,44.17,44.2,16650.0,29.9764,29.99,29.9358,29.9561,16650.0
2015-05-08 10:30:00,44.19,44.19,44.09,44.09,12750.0,29.9493,29.9493,29.8816,29.8816,12750.0
2015-05-08 10:35:00,44.08,44.14,44.08,44.13,18450.0,29.8748,29.9155,29.8748,29.9087,18450.0
2015-05-08 10:40:00,44.13,44.21,44.13,44.17,25350.0,29.9087,29.9629,29.9087,29.9358,25350.0
2015-05-08 10:45:00,44.18,44.22,44.14,44.17,26250.0,29.9426,29.9697,29.9155,29.9358,26250.0
2015-05-08 10:50:00,44.17,44.23,44.17,44.23,18150.0,29.9358,29.9764,29.9358,29.9764,18150.0
2015-05-08 10:55:00,44.23,44.29,44.22,44.29,79650.0,29.9764,30.0171,29.9697,30.0171,79650.0
2015-05-08 11:00:00,44.29,44.29,44.26,44.26,16200.0,30.0171,30.0171,29.9968,29.9968,16200.0
2015-05-08 11:05:00,44.27,44.27,44.24,44.27,17850.0,30.0036,30.0036,29.9832,30.0036,17850.0
2015-05-08 11:10:00,44.27,44.3,44.26,44.27,12450.0,30.0036,30.0239,29.9968,30.0036,12450.0
2015-05-08 11:15:00,44.27,44.3,44.24,44.25,79050.0,30.0036,30.0239,29.9832,29.99,79050.0
2015-05-08 11:20:00,44.25,44.29,44.23,44.24,79650.0,29.99,30.0171,29.9764,29.9832,79650.0
2015-05-08 11:25:00,44.23,44.23,44.17,44.21,90150.0,29.9764,29.9764,29.9358,29.9629,90150.0
2015-05-08 11:30:00,44.21,44.33,44.21,44.33,21300.0,29.9629,30.0442,29.9629,30.0442,21300.0
2015-05-08 11:35:00,44.33,44.33,44.3,44.32,9600.0,30.0442,30.0442,30.0239,30.0374,9600.0
2015-05-08 11:40:00,44.32,44.35,44.29,44.35,17700.0,30.0374,30.0578,30.0171,30.0578,17700.0
2015-05-08 11:45:00,44.35,44.38,44.34,44.37,17850.0,30.0578,30.0781,30.051,30.0713,17850.0
2015-05-08 11:50:00,44.37,44.43,44.37,44.41,20550.0,30.0713,30.112,30.0713,30.0984,20550.0
2015-05-08 11:55:00,44.41,44.42,44.39,44.41,19200.0,30.0984,30.1052,30.0849,30.0984,19200.0
2015-05-08 12:00:00,44.41,44.43,44.41,44.42,10950.0,30.0984,30.112,30.0984,30.1052,10950.0
2015-05-08 12:05:00,44.43,44.43,44.38,44.39,14100.0,30.112,30.112,30.0781,30.0849,14100.0
2015-05-08 12:10:00,44.38,44.39,44.34,44.34,7050.0,30.0781,30.0849,30.051,30.051,7050.0
2015-05-08 12:15:00,44.34,44.37,44.34,44.35,9300.0,30.051,30.0713,30.051,30.0578,9300.0
2015-05-08 12:20:00,44.35,44.36,44.33,44.33,12000.0,30.0578,30.0646,30.0442,30.0442,12000.0
2015-05-08 12:25:00,44.32,44.33,44.31,44.31,8100.0,30.0374,30.0442,30.0307,30.0307,8100.0
2015-05-08 12:30:00,44.31,44.35,44.29,44.29,13950.0,30.0307,30.0578,30.0171,30.0171,13950.0
2015-05-08 12:35:00,44.29,44.34,44.29,44.32,12900.0,30.0171,30.051,30.0171,30.0374,12900.0
2015-05-08 12:40:00,44.33,44.34,44.3,44.33,14250.0,30.0442,30.051,30.0239,30.0442,14250.0
2015-05-08 12:45:00,44.32,44.34,44.3,44.34,11700.0,30.0374,30.051,30.0239,30.051,11700.0
2015-05-08 12:50:00,44.34,44.37,44.34,44.37,16500.0,30.051,30.0713,30.051,30.0713,16500.0
2015-05-08 12:55:00,44.36,44.39,44.36,44.38,11550.0,30.0646,30.0849,30.0646,30.0781,11550.0
2015-05-08 13:00:00,44.37,44.39,44.35,44.38,13200.0,30.0713,30.0849,30.0578,30.0781,13200.0
2015-05-08 13:05:00,44.37,44.42,44.37,44.41,17250.0,30.0713,30.1052,30.0713,30.0984,17250.0
2015-05-08 13:10:00,44.41,44.43,44.39,44.41,16950.0,30.0984,30.112,30.0849,30.0984,16950.0
2015-05-08 13:15:00,44.41,44.44,44.39,44.43,14250.0,30.0984,30.1188,30.0849,30.112,14250.0
2015-05-08 13:20:00,44.43,44.45,44.42,44.43,11850.0,30.112,30.1256,30.1052,30.112,11850.0
2015-05-08 13:25:00,44.44,44.45,44.41,44.44,18900.0,30.1188,30.1256,30.0984,30.1188,18900.0
2015-05-08 13:30:00,44.43,44.43,44.41,44.43,11550.0,30.112,30.112,30.0984,30.112,11550.0
2015-05-08 13:35:00,44.43,44.43,44.39,44.4,6150.0,30.112,30.112,30.0849,30.0917,6150.0
2015-05-08 13:40:00,44.41,44.42,44.39,44.41,16500.0,30.0984,30.1052,30.0849,30.0984,16500.0
2015-05-08 13:45:00,44.41,44.42,44.37,44.38,12150.0,30.0984,30.1052,30.0713,30.0781,12150.0
2015-05-08 13:50:00,44.38,44.42,44.37,44.41,14100.0,30.0781,30.1052,30.0713,30.0984,14100.0
2015-05-08 13:55:00,44.41,44.44,44.39,44.43,24300.0,30.0984,30.1188,30.0849,30.112,24300.0
2015-05-08 14:00:00,44.43,44.46,44.43,44.44,27900.0,30.112,30.1323,30.112,30.1188,27900.0
2015-05-08 14:05:00,44.45,44.45,44.43,44.43,27600.0,30.1256,30.1256,30.112,30.112,27600.0
2015-05-08 14:10:00,44.43,44.45,44.43,44.45,18900.0,30.112,30.1256,30.112,30.1256,18900.0
2015-05-08 14:15:00,44.45,44.45,44.41,44.41,12300.0,30.1256,30.1256,30.0984,30.0984,12300.0
2015-05-08 14:20:00,44.41,44.42,44.38,44.38,16050.0,30.0984,30.1052,30.0781,30.0781,16050.0
2015-05-08 14:25:00,44.38,44.38,44.33,44.33,11250.0,30.0781,30.0781,30.0442,30.0442,11250.0
2015-05-08 14:30:00,44.34,44.35,44.33,44.35,19500.0,30.051,30.0578,30.0442,30.0578,19500.0
2015-05-08 14:35:00,44.34,44.35,44.33,44.35,12450.0,30.051,30.0578,30.0442,30.0578,12450.0
2015-05-08 14:40:00,44.35,44.39,44.34,44.34,26700.0,30.0578,30.0849,30.051,30.051,26700.0
2015-05-08 14:45:00,44.33,44.35,44.33,44.33,16800.0,30.0442,30.0578,30.0442,30.0442,16800.0
2015-05-08 14:50:00,44.33,44.34,44.31,44.33,20400.0,30.0442,30.051,30.0307,30.0442,20400.0
2015-05-08 14:55:00,44.32,44.35,44.29,44.32,33300.0,30.0374,30.0578,30.0171,30.0374,33300.0
2015-05-08 15:00:00,44.32,44.33,44.31,44.31,20700.0,30.0374,30.0442,30.0307,30.0307,20700.0
2015-05-08 15:05:00,44.31,44.32,44.29,44.31,24750.0,30.0307,30.0374,30.0171,30.0307,24750.0
2015-05-08 15:10:00,44.3,44.31,44.28,44.29,18750.0,30.0239,30.0307,30.0103,30.0171,18750.0
2015-05-08 15:15:00,44.29,44.29,44.25,44.25,15450.0,30.0171,30.0171,29.99,29.99,15450.0
2015-05-08 15:20:00,44.24,44.26,44.21,44.21,24450.0,29.9832,29.9968,29.9629,29.9629,24450.0
2015-05-08 15:25:00,44.21,44.25,44.2,44.24,41400.0,29.9629,29.99,29.9561,29.9832,41400.0
2015-05-08 15:30:00,44.24,44.29,44.24,44.29,27000.0,29.9832,30.0171,29.9832,30.0171,27000.0
2015-05-08 15:35:00,44.29,44.34,44.28,44.31,58350.0,30.0171,30.051,30.0103,30.0307,58350.0
2015-05-08 15:40:00,44.31,44.33,44.29,44.31,40800.0,30.0307,30.0442,30.0171,30.0307,40800.0
2015-05-08 15:45:00,44.31,44.33,44.28,44.32,49650.0,30.0307,30.0442,30.0103,30.0374,49650.0
2015-05-08 15:50:00,44.32,44.33,44.29,44.32,84600.0,30.0374,30.0442,30.0171,30.0374,84600.0
2015-05-08 15:55:00,44.31,44.35,44.29,44.32,213600.0,30.0307,30.0578,30.0171,30.0374,213600.0
2015-05-11 09:30:00,44.22,44.55,44.22,44.51,69150.0,29.9697,30.1933,29.9697,30.1662,69150.0
2015-05-11 09:35:00,44.51,44.61,44.51,44.56,19500.0,30.1662,30.234,30.1662,30.2001,19500.0
2015-05-11 09:40:00,44.55,44.61,44.52,44.53,30150.0,30.1933,30.234,30.173,30.1798,30150.0
2015-05-11 09:45:00,44.55,44.59,44.52,44.52,19650.0,30.1933,30.2204,30.173,30.173,19650.0
2015-05-11 09:50:00,44.53,44.56,44.5,44.53,25800.0,30.1798,30.2001,30.1594,30.1798,25800.0
2015-05-11 09:55:00,44.54,44.54,44.45,44.49,25350.0,30.1865,30.1865,30.1256,30.1527,25350.0
2015-05-11 10:00:00,44.48,44.48,44.37,44.39,20250.0,30.1459,30.1459,30.0713,30.0849,20250.0
2015-05-11 10:05:00,44.39,44.43,44.38,44.41,27300.0,30.0849,30.112,30.0781,30.0984,27300.0
2015-05-11 10:10:00,44.41,44.47,44.38,44.46,55050.0,30.0984,30.1391,30.0781,30.1323,55050.0
2015-05-11 10:15:00,44.45,44.47,44.43,44.43,38850.0,30.1256,30.1391,30.112,30.112,38850.0
2015-05-11 10:20:00,44.43,44.43,44.41,44.43,5550.0,30.112,30.112,30.0984,30.112,5550.0
2015-05-11 10:25:00,44.43,44.43,44.37,44.37,40800.0,30.112,30.112,30.0713,30.0713,40800.0
2015-05-11 10:30:00,44.37,44.41,44.34,44.4,28050.0,30.0713,30.0984,30.051,30.0917,28050.0
2015-05-11 10:35:00,44.39,44.41,44.37,44.39,10800.0,30.0849,30.0984,30.0713,30.0849,10800.0
2015-05-11 10:40:00,44.39,44.41,44.37,44.39,12900.0,30.0849,30.0984,30.0713,30.0849,12900.0
2015-05-11 10:45:00,44.39,44.41,44.39,44.39,12450.0,30.0849,30.0984,30.0849,30.0849,12450.0
2015-05-11 10:50:00,44.39,44.47,44.39,44.47,21000.0,30.0849,30.1391,30.0849,30.1391,21000.0
2015-05-11 10:55:00,44.47,44.53,44.47,44.52,10650.0,30.1391,30.1798,30.1391,30.173,10650.0
2015-05-11 11:00:00,44.52,44.52,44.48,44.48,10050.0,30.173,30.173,30.1459,30.1459,10050.0
2015-05-11 11:05:00,44.48,44.51,44.46,44.51,17850.0,30.1459,30.1662,30.1323,30.1662,17850.0
2015-05-11 11:10:00,44.51,44.55,44.51,44.54,13650.0,30.1662,30.1933,30.1662,30.1865,13650.0
2015-05-11 11:15:00,44.54,44.6,44.54,44.59,27900.0,30.1865,30.2272,30.1865,30.2204,27900.0
2015-05-11 11:20:00,44.59,44.61,44.55,44.56,18600.0,30.2204,30.234,30.1933,30.2001,18600.0
2015-05-11 11:25:00,44.56,44.62,44.56,44.6,14400.0,30.2001,30.2408,30.2001,30.2272,14400.0
2015-05-11 11:30:00,44.61,44.63,44.59,44.62,19350.0,30.234,30.2475,30.2204,30.2408,19350.0
2015-05-11 11:35:00,44.63,44.66,44.62,44.65,36150.0,30.2475,30.2679,30.2408,30.2611,36150.0
2015-05-11 11:40:00,44.65,44.65,44.63,44.63,13800.0,30.2611,30.2611,30.2475,30.2475,13800.0
2015-05-11 11:45:00,44.63,44.65,44.63,44.65,14250.0,30.2475,30.2611,30.2475,30.2611,14250.0
2015-05-11 11:50:00,44.65,44.66,44.64,44.64,34050.0,30.2611,30.2679,30.2543,30.2543,34050.0
2015-05-11 11:55:00,44.64,44.68,44.63,44.65,90750.0,30.2543,30.2814,30.2475,30.2611,90750.0
2015-05-11 12:00:00,44.64,44.65,44.51,44.53,14250.0,30.2543,30.2611,30.1662,30.1798,14250.0
2015-05-11 12:05:00,44.53,44.53,44.48,44.48,6000.0,30.1798,30.1798,30.1459,30.1459,6000.0
2015-05-11 12:10:00,44.49,44.51,44.47,44.49,11700.0,30.1527,30.1662,30.1391,30.1527,11700.0
2015-05-11 12:15:00,44.49,44.51,44.45,44.47,10500.0,30.1527,30.1662,30.1256,30.1391,10500.0
2015-05-11 12:20:00,44.47,44.5,44.44,44.49,17100.0,30.1391,30.1594,30.1188,30.1527,17100.0
2015-05-11 12:25:00,44.49,44.5,44.46,44.49,17700.0,30.1527,30.1594,30.1323,30.1527,17700.0
2015-05-11 12:30:00,44.47,44.49,44.46,44.49,9900.0,30.1391,30.1527,30.1323,30.1527,9900.0
2015-05-11 12:35:00,44.49,44.49,44.47,44.49,6000.0,30.1527,30.1527,30.1391,30.1527,6000.0
2015-05-11 12:40:00,44.49,44.5,44.47,44.49,11700.0,30.1527,30.1594,30.1391,30.1527,11700.0
2015-05-11 12:45:00,44.49,44.49,44.47,44.47,14250.0,30.1527,30.1527,30.1391,30.1391,14250.0
2015-05-11 12:50:00,44.48,44.51,44.47,44.48,9750.0,30.1459,30.1662,30.1391,30.1459,9750.0
2015-05-11 12:55:00,44.49,44.5,44.47,44.48,7650.0,30.1527,30.1594,30.1391,30.1459,7650.0
2015-05-11 13:00:00,44.48,44.53,44.47,44.52,9000.0,30.1459,30.1798,30.1391,30.173,9000.0
2015-05-11 13:05:00,44.51,44.53,44.5,44.53,23100.0,30.1662,30.1798,30.1594,30.1798,23100.0
2015-05-11 13:10:00,44.53,44.57,44.53,44.55,14700.0,30.1798,30.2069,30.1798,30.1933,14700.0
2015-05-11 13:15:00,44.55,44.57,44.53,44.56,14100.0,30.1933,30.2069,30.1798,30.2001,14100.0
2015-05-11 13:20:00,44.56,44.57,44.52,44.54,9150.0,30.2001,30.2069,30.173,30.1865,9150.0
2015-05-11 13:25:00,44.55,44.59,44.55,44.57,8700.0,30.1933,30.2204,30.1933,30.2069,8700.0
2015-05-11 13:30:00,44.58,44.59,44.54,44.57,13800.0,30.2137,30.2204,30.1865,30.2069,13800.0
2015-05-11 13:35:00,44.57,44.58,44.55,44.56,13500.0,30.2069,30.2137,30.1933,30.2001,13500.0
2015-05-11 13:40:00,44.55,44.56,44.52,44.53,31200.0,30.1933,30.2001,30.173,30.1798,31200.0
2015-05-11 13:45:00,44.53,44.53,44.48,44.51,13050.0,30.1798,30.1798,30.1459,30.1662,13050.0
2015-05-11 13:50:00,44.5,44.59,44.5,44.59,16200.0,30.1594,30.2204,30.1594,30.2204,16200.0
2015-05-11 13:55:00,44.58,44.59,44.58,44.59,13050.0,30.2137,30.2204,30.2137,30.2204,13050.0
2015-05-11 14:00:00,44.58,44.59,44.55,44.59,18000.0,30.2137,30.2204,30.1933,30.2204,18000.0
2015-05-11 14:05:00,44.59,44.6,44.55,44.56,15450.0,30.2204,30.2272,30.1933,30.2001,15450.0
2015-05-11 14:10:00,44.56,44.57,44.55,44.56,9900.0,30.2001,30.2069,30.1933,30.2001,9900.0
2015-05-11 14:15:00,44.55,44.56,44.51,44.53,12900.0,30.1933,30.2001,30.1662,30.1798,12900.0
2015-05-11 14:20:00,44.54,44.56,44.53,44.56,10050.0,30.1865,30.2001,30.1798,30.2001,10050.0
2015-05-11 14:25:00,44.55,44.58,44.55,44.56,19200.0,30.1933,30.2137,30.1933,30.2001,19200.0
2015-05-11 14:30:00,44.58,44.59,44.55,44.57,8100.0,30.2137,30.2204,30.1933,30.2069,8100.0
2015-05-11 14:35:00,44.57,44.57,44.49,44.51,19200.0,30.2069,30.2069,30.1527,30.1662,19200.0
2015-05-11 14:40:00,44.51,44.58,44.5,44.57,48900.0,30.1662,30.2137,30.1594,30.2069,48900.0
2015-05-11 14:45:00,44.57,44.57,44.55,44.55,22350.0,30.2069,30.2069,30.1933,30.1933,22350.0
2015-05-11 14:50:00,44.55,44.57,44.51,44.52,31650.0,30.1933,30.2069,30.1662,30.173,31650.0
2015-05-11 14:55:00,44.51,44.51,44.47,44.49,15450.0,30.1662,30.1662,30.1391,30.1527,15450.0
2015-05-11 15:00:00,44.48,44.5,44.43,44.5,60150.0,30.1459,30.1594,30.112,30.1594,60150.0
2015-05-11 15:05:00,44.5,44.53,44.5,44.52,42750.0,30.1594,30.1798,30.1594,30.173,42750.0
2015-05-11 15:10:00,44.52,44.53,44.51,44.52,28350.0,30.173,30.1798,30.1662,30.173,28350.0
2015-05-11 15:15:00,44.52,44.56,44.51,44.56,25350.0,30.173,30.2001,30.1662,30.2001,25350.0
2015-05-11 15:20:00,44.55,44.59,44.55,44.57,24600.0,30.1933,30.2204,30.1933,30.2069,24600.0
2015-05-11 15:25:00,44.57,44.58,44.55,44.55,25050.0,30.2069,30.2137,30.1933,30.1933,25050.0
2015-05-11 15:30:00,44.55,44.57,44.53,44.54,46800.0,30.1933,30.2069,30.1798,30.1865,46800.0
2015-05-11 15:35:00,44.54,44.54,44.51,44.52,35550.0,30.1865,30.1865,30.1662,30.173,35550.0
2015-05-11 15:40:00,44.52,44.54,44.51,44.53,34350.0,30.173,30.1865,30.1662,30.1798,34350.0
2015-05-11 15:45:00,44.53,44.54,44.47,44.47,39600.0,30.1798,30.1865,30.1391,30.1391,39600.0
2015-05-11 15:50:00,44.47,44.51,44.47,44.5,37200.0,30.1391,30.1662,30.1391,30.1594,37200.0
2015-05-11 15:55:00,44.51,44.51,44.49,44.5,112800.0,30.1662,30.1662,30.1527,30.1594,112800.0
2015-05-12 09:30:00,44.29,44.37,44.06,44.08,39150.0,30.0171,30.0713,29.8612,29.8748,39150.0
2015-05-12 09:35:00,44.09,44.13,44.05,44.11,10200.0,29.8816,29.9087,29.8545,29.8951,10200.0
2015-05-12 09:40:00,44.11,44.11,43.83,43.9,35250.0,29.8951,29.8951,29.7054,29.7528,35250.0
2015-05-12 09:45:00,43.87,43.91,43.84,43.84,23550.0,29.7325,29.7596,29.7121,29.7121,23550.0
2015-05-12 09:50:00,43.85,43.89,43.8,43.86,25050.0,29.7189,29.746,29.685,29.7257,25050.0
2015-05-12 09:55:00,43.88,43.91,43.85,43.87,23700.0,29.7392,29.7596,29.7189,29.7325,23700.0
2015-05-12 10:00:00,43.86,43.9,43.81,43.87,49050.0,29.7257,29.7528,29.6918,29.7325,49050.0
2015-05-12 10:05:00,43.88,43.96,43.87,43.95,18450.0,29.7392,29.7935,29.7325,29.7867,18450.0
2015-05-12 10:10:00,43.93,43.99,43.89,43.99,36150.0,29.7731,29.8138,29.746,29.8138,36150.0
2015-05-12 10:15:00,43.97,44.01,43.87,43.87,13050.0,29.8002,29.8273,29.7325,29.7325,13050.0
2015-05-12 10:20:00,43.87,43.89,43.83,43.88,16050.0,29.7325,29.746,29.7054,29.7392,16050.0
2015-05-12 10:25:00,43.89,43.92,43.84,43.85,21750.0,29.746,29.7663,29.7121,29.7189,21750.0
2015-05-12 10:30:00,43.85,43.95,43.85,43.94,14100.0,29.7189,29.7867,29.7189,29.7799,14100.0
2015-05-12 10:35:00,43.93,44.03,43.91,44.02,13650.0,29.7731,29.8409,29.7596,29.8341,13650.0
2015-05-12 10:40:00,44.04,44.13,44.04,44.08,10950.0,29.8477,29.9087,29.8477,29.8748,10950.0
2015-05-12 10:45:00,44.09,44.17,44.09,44.1,11850.0,29.8816,29.9358,29.8816,29.8883,11850.0
2015-05-12 10:50:00,44.09,44.15,44.09,44.13,19050.0,29.8816,29.9222,29.8816,29.9087,19050.0
2015-05-12 10:55:00,44.14,44.15,44.07,44.09,8700.0,29.9155,29.9222,29.868,29.8816,8700.0
2015-05-12 11:00:00,44.09,44.11,44.06,44.11,10650.0,29.8816,29.8951,29.8612,29.8951,10650.0
2015-05-12 11:05:00,44.11,44.17,44.11,44.17,13200.0,29.8951,29.9358,29.8951,29.9358,13200.0
2015-05-12 11:10:00,44.17,44.19,44.13,44.14,13200.0,29.9358,29.9493,29.9087,29.9155,13200.0
2015-05-12 11:15:00,44.14,44.17,44.07,44.09,16350.0,29.9155,29.9358,29.868,29.8816,16350.0
2015-05-12 11:20:00,44.09,44.13,44.07,44.13,17700.0,29.8816,29.9087,29.868,29.9087,17700.0
2015-05-12 11:25:00,44.13,44.15,44.11,44.12,11550.0,29.9087,29.9222,29.8951,29.9019,11550.0
2015-05-12 11:30:00,44.12,44.13,44.09,44.13,8100.0,29.9019,29.9087,29.8816,29.9087,8100.0
2015-05-12 11:35:00,44.13,44.13,44.1,44.1,10350.0,29.9087,29.9087,29.8883,29.8883,10350.0
2015-05-12 11:40:00,44.1,44.15,44.08,44.15,12600.0,29.8883,29.9222,29.8748,29.9222,12600.0
2015-05-12 11:45:00,44.14,44.17,44.11,44.17,15300.0,29.9155,29.9358,29.8951,29.9358,15300.0
2015-05-12 11:50:00,44.18,44.18,44.13,44.15,8250.0,29.9426,29.9426,29.9087,29.9222,8250.0
2015-05-12 11:55:00,44.16,44.17,44.07,44.07,6150.0,29.929,29.9358,29.868,29.868,6150.0
2015-05-12 12:00:00,44.08,44.09,44.03,44.05,11850.0,29.8748,29.8816,29.8409,29.8545,11850.0
2015-05-12 12:05:00,44.03,44.05,43.96,43.98,8700.0,29.8409,29.8545,29.7935,29.807,8700.0
2015-05-12 12:10:00,43.97,44.01,43.97,43.99,7950.0,29.8002,29.8273,29.8002,29.8138,7950.0
2015-05-12 12:15:00,43.99,44.01,43.97,44.01,8550.0,29.8138,29.8273,29.8002,29.8273,8550.0
2015-05-12 12:20:00,44.01,44.04,43.98,44.03,3900.0,29.8273,29.8477,29.807,29.8409,3900.0
2015-05-12 12:25:00,44.01,44.05,43.98,44.05,6300.0,29.8273,29.8545,29.807,29.8545,6300.0
2015-05-12 12:30:00,44.03,44.03,44.01,44.01,5700.0,29.8409,29.8409,29.8273,29.8273,5700.0
2015-05-12 12:35:00,44.01,44.09,44.01,44.07,10050.0,29.8273,29.8816,29.8273,29.868,10050.0
2015-05-12 12:40:00,44.07,44.07,44.05,44.07,3300.0,29.868,29.868,29.8545,29.868,3300.0
2015-05-12 12:45:00,44.07,44.08,44.06,44.08,4050.0,29.868,29.8748,29.8612,29.8748,4050.0
2015-05-12 12:50:00,44.08,44.14,44.08,44.11,6600.0,29.8748,29.9155,29.8748,29.8951,6600.0
2015-05-12 12:55:00,44.11,44.11,44.09,44.09,6000.0,29.8951,29.8951,29.8816,29.8816,6000.0
2015-05-12 13:00:00,44.09,44.13,44.08,44.1,29550.0,29.8816,29.9087,29.8748,29.8883,29550.0
2015-05-12 13:05:00,44.09,44.14,44.08,44.14,3150.0,29.8816,29.9155,29.8748,29.9155,3150.0
2015-05-12 13:10:00,44.14,44.21,44.14,44.19,10350.0,29.9155,29.9629,29.9155,29.9493,10350.0
2015-05-12 13:15:00,44.21,44.22,44.15,44.17,6900.0,29.9629,29.9697,29.9222,29.9358,6900.0
2015-05-12 13:20:00,44.17,44.19,44.15,44.19,8700.0,29.9358,29.9493,29.9222,29.9493,8700.0
2015-05-12 13:25:00,44.19,44.2,44.17,44.17,3300.0,29.9493,29.9561,29.9358,29.9358,3300.0
2015-05-12 13:30:00,44.18,44.19,44.15,44.15,10350.0,29.9426,29.9493,29.9222,29.9222,10350.0
2015-05-12 13:35:00,44.15,44.16,44.13,44.15,9000.0,29.9222,29.929,29.9087,29.9222,9000.0
2015-05-12 13:40:00,44.15,44.15,44.11,44.14,14700.0,29.9222,29.9222,29.8951,29.9155,14700.0
2015-05-12 13:45:00,44.13,44.13,44.1,44.11,10050.0,29.9087,29.9087,29.8883,29.8951,10050.0
2015-05-12 13:50:00,44.1,44.11,44.07,44.11,26700.0,29.8883,29.8951,29.868,29.8951,26700.0
2015-05-12 13:55:00,44.12,44.15,44.12,44.13,21750.0,29.9019,29.9222,29.9019,29.9087,21750.0
2015-05-12 14:00:00,44.15,44.15,44.11,44.12,26850.0,29.9222,29.9222,29.8951,29.9019,26850.0
2015-05-12 14:05:00,44.13,44.15,44.12,44.14,6000.0,29.9087,29.9222,29.9019,29.9155,6000.0
2015-05-12 14:10:00,44.14,44.15,44.09,44.11,10350.0,29.9155,29.9222,29.8816,29.8951,10350.0
2015-05-12 14:15:00,44.11,44.13,44.08,44.11,11700.0,29.8951,29.9087,29.8748,29.8951,11700.0
2015-05-12 14:20:00,44.11,44.13,44.11,44.12,8100.0,29.8951,29.9087,29.8951,29.9019,8100.0
2015-05-12 14:25:00,44.12,44.17,44.12,44.14,8550.0,29.9019,29.9358,29.9019,29.9155,8550.0
2015-05-12 14:30:00,44.17,44.2,44.16,44.2,9450.0,29.9358,29.9561,29.929,29.9561,9450.0
2015-05-12 14:35:00,44.2,44.23,44.2,44.22,6600.0,29.9561,29.9764,29.9561,29.9697,6600.0
2015-05-12 14:40:00,44.2,44.23,44.17,44.19,10350.0,29.9561,29.9764,29.9358,29.9493,10350.0
2015-05-12 14:45:00,44.2,44.21,44.16,44.19,12900.0,29.9561,29.9629,29.929,29.9493,12900.0
2015-05-12 14:50:00,44.19,44.21,44.13,44.15,68250.0,29.9493,29.9629,29.9087,29.9222,68250.0
2015-05-12 14:55:00,44.13,44.13,44.05,44.09,17850.0,29.9087,29.9087,29.8545,29.8816,17850.0
2015-05-12 15:00:00,44.09,44.13,44.09,44.09,8250.0,29.8816,29.9087,29.8816,29.8816,8250.0
2015-05-12 15:05:00,44.09,44.11,44.07,44.09,12750.0,29.8816,29.8951,29.868,29.8816,12750.0
2015-05-12 15:10:00,44.09,44.11,44.08,44.09,12600.0,29.8816,29.8951,29.8748,29.8816,12600.0
2015-05-12 15:15:00,44.09,44.12,44.07,44.09,15150.0,29.8816,29.9019,29.868,29.8816,15150.0
2015-05-12 15:20:00,44.1,44.13,44.08,44.08,11100.0,29.8883,29.9087,29.8748,29.8748,11100.0
2015-05-12 15:25:00,44.08,44.11,44.04,44.07,22200.0,29.8748,29.8951,29.8477,29.868,22200.0
2015-05-12 15:30:00,44.09,44.13,44.07,44.08,21000.0,29.8816,29.9087,29.868,29.8748,21000.0
2015-05-12 15:35:00,44.08,44.12,44.06,44.09,13650.0,29.8748,29.9019,29.8612,29.8816,13650.0
2015-05-12 15:40:00,44.09,44.11,44.03,44.08,17550.0,29.8816,29.8951,29.8409,29.8748,17550.0
2015-05-12 15:45:00,44.08,44.09,44.05,44.09,22350.0,29.8748,29.8816,29.8545,29.8816,22350.0
2015-05-12 15:50:00,44.09,44.13,44.07,44.13,66450.0,29.8816,29.9087,29.868,29.9087,66450.0
2015-05-12 15:55:00,44.12,44.12,44.05,44.07,67200.0,29.9019,29.9019,29.8545,29.868,67200.0
2015-05-13 09:30:00,44.05,44.15,43.96,44.04,40500.0,29.8545,29.9222,29.7935,29.8477,40500.0
2015-05-13 09:35:00,44.07,44.3,44.03,44.2,45450.0,29.868,30.0239,29.8409,29.9561,45450.0
2015-05-13 09:40:00,44.19,44.32,44.15,44.24,17550.0,29.9493,30.0374,29.9222,29.9832,17550.0
2015-05-13 09:45:00,44.25,44.49,44.23,44.43,103200.0,29.99,30.1527,29.9764,30.112,103200.0
2015-05-13 09:50:00,44.43,44.44,44.34,44.37,43200.0,30.112,30.1188,30.051,30.0713,43200.0
2015-05-13 09:55:00,44.34,44.39,44.33,44.39,4200.0,30.051,30.0849,30.0442,30.0849,4200.0
2015-05-13 10:00:00,44.39,44.39,44.3,44.38,12750.0,30.0849,30.0849,30.0239,30.0781,12750.0
2015-05-13 10:05:00,44.38,44.39,44.33,44.37,9150.0,30.0781,30.0849,30.0442,30.0713,9150.0
2015-05-13 10:10:00,44.36,44.39,44.33,44.33,74250.0,30.0646,30.0849,30.0442,30.0442,74250.0
2015-05-13 10:15:00,44.33,44.39,44.3,44.36,46950.0,30.0442,30.0849,30.0239,30.0646,46950.0
2015-05-13 10:20:00,44.37,44.43,44.37,44.41,8400.0,30.0713,30.112,30.0713,30.0984,8400.0
2015-05-13 10:25:00,44.41,44.43,44.39,44.4,6450.0,30.0984,30.112,30.0849,30.0917,6450.0
2015-05-13 10:30:00,44.39,44.41,44.26,44.26,16800.0,30.0849,30.0984,29.9968,29.9968,16800.0
2015-05-13 10:35:00,44.27,44.28,44.24,44.24,12300.0,30.0036,30.0103,29.9832,29.9832,12300.0
2015-05-13 10:40:00,44.23,44.3,44.23,44.29,15000.0,29.9764,30.0239,29.9764,30.0171,15000.0
2015-05-13 10:45:00,44.26,44.29,44.21,44.28,15600.0,29.9968,30.0171,29.9629,30.0103,15600.0
2015-05-13 10:50:00,44.29,44.35,44.29,44.34,10650.0,30.0171,30.0578,30.0171,30.051,10650.0
2015-05-13 10:55:00,44.35,44.35,44.24,44.25,13050.0,30.0578,30.0578,29.9832,29.99,13050.0
2015-05-13 11:00:00,44.24,44.25,44.15,44.15,13650.0,29.9832,29.99,29.9222,29.9222,13650.0
2015-05-13 11:05:00,44.15,44.2,44.15,44.19,15750.0,29.9222,29.9561,29.9222,29.9493,15750.0
2015-05-13 11:10:00,44.19,44.21,44.17,44.21,6300.0,29.9493,29.9629,29.9358,29.9629,6300.0
2015-05-13 11:15:00,44.18,44.23,44.17,44.21,8850.0,29.9426,29.9764,29.9358,29.9629,8850.0
2015-05-13 11:20:00,44.21,44.22,44.15,44.22,8700.0,29.9629,29.9697,29.9222,29.9697,8700.0
2015-05-13 11:25:00,44.21,44.23,44.17,44.19,20550.0,29.9629,29.9764,29.9358,29.9493,20550.0
2015-05-13 11:30:00,44.19,44.26,44.16,44.25,9300.0,29.9493,29.9968,29.929,29.99,9300.0
2015-05-13 11:35:00,44.23,44.25,44.22,44.23,6450.0,29.9764,29.99,29.9697,29.9764,6450.0
2015-05-13 11:40:00,44.23,44.27,44.23,44.26,6750.0,29.9764,30.0036,29.9764,29.9968,6750.0
2015-05-13 11:45:00,44.27,44.31,44.25,44.3,20250.0,30.0036,30.0307,29.99,30.0239,20250.0
2015-05-13 11:50:00,44.3,44.31,44.27,44.28,4050.0,30.0239,30.0307,30.0036,30.0103,4050.0
2015-05-13 11:55:00,44.29,44.29,44.27,44.27,5100.0,30.0171,30.0171,30.0036,30.0036,5100.0
2015-05-13 12:00:00,44.28,44.3,44.27,44.29,5850.0,30.0103,30.0239,30.0036,30.0171,5850.0
2015-05-13 12:05:00,44.3,44.3,44.28,44.28,7050.0,30.0239,30.0239,30.0103,30.0103,7050.0
2015-05-13 12:10:00,44.28,44.31,44.28,44.3,9000.0,30.0103,30.0307,30.0103,30.0239,9000.0
2015-05-13 12:15:00,44.3,44.32,44.29,44.32,7050.0,30.0239,30.0374,30.0171,30.0374,7050.0
2015-05-13 12:20:00,44.31,44.31,44.28,44.28,4350.0,30.0307,30.0307,30.0103,30.0103,4350.0
2015-05-13 12:25:00,44.29,44.3,44.27,44.29,22500.0,30.0171,30.0239,30.0036,30.0171,22500.0
2015-05-13 12:30:00,44.29,44.32,44.28,44.32,11850.0,30.0171,30.0374,30.0103,30.0374,11850.0
2015-05-13 12:35:00,44.32,44.37,44.29,44.37,7650.0,30.0374,30.0713,30.0171,30.0713,7650.0
2015-05-13 12:40:00,44.37,44.37,44.34,44.35,6750.0,30.0713,30.0713,30.051,30.0578,6750.0
2015-05-13 12:45:00,44.37,44.41,44.35,44.39,5250.0,30.0713,30.0984,30.0578,30.0849,5250.0
2015-05-13 12:50:00,44.4,44.44,44.39,44.43,6000.0,30.0917,30.1188,30.0849,30.112,6000.0
2015-05-13 12:55:00,44.42,44.43,44.39,44.41,7800.0,30.1052,30.112,30.0849,30.0984,7800.0
2015-05-13 13:00:00,44.41,44.49,44.41,44.46,43800.0,30.0984,30.1527,30.0984,30.1323,43800.0
2015-05-13 13:05:00,44.46,44.46,44.42,44.43,12300.0,30.1323,30.1323,30.1052,30.112,12300.0
2015-05-13 13:10:00,44.42,44.44,44.42,44.44,12000.0,30.1052,30.1188,30.1052,30.1188,12000.0
2015-05-13 13:15:00,44.44,44.45,44.43,44.45,6600.0,30.1188,30.1256,30.112,30.1256,6600.0
2015-05-13 13:20:00,44.45,44.45,44.42,44.45,25050.0,30.1256,30.1256,30.1052,30.1256,25050.0
2015-05-13 13:25:00,44.46,44.46,44.43,44.45,3750.0,30.1323,30.1323,30.112,30.1256,3750.0
2015-05-13 13:30:00,44.47,44.49,44.45,44.45,15450.0,30.1391,30.1527,30.1256,30.1256,15450.0
2015-05-13 13:35:00,44.43,44.45,44.43,44.43,8250.0,30.112,30.1256,30.112,30.112,8250.0
2015-05-13 13:40:00,44.45,44.49,44.45,44.49,20100.0,30.1256,30.1527,30.1256,30.1527,20100.0
2015-05-13 13:45:00,44.49,44.49,44.46,44.46,9450.0,30.1527,30.1527,30.1323,30.1323,9450.0
2015-05-13 13:50:00,44.46,44.48,44.43,44.45,9450.0,30.1323,30.1459,30.112,30.1256,9450.0
2015-05-13 13:55:00,44.46,44.48,44.46,44.48,5250.0,30.1323,30.1459,30.1323,30.1459,5250.0
2015-05-13 14:00:00,44.48,44.49,44.47,44.48,10200.0,30.1459,30.1527,30.1391,30.1459,10200.0
2015-05-13 14:05:00,44.48,44.48,44.43,44.44,14400.0,30.1459,30.1459,30.112,30.1188,14400.0
2015-05-13 14:10:00,44.43,44.43,44.42,44.43,4800.0,30.112,30.112,30.1052,30.112,4800.0
2015-05-13 14:15:00,44.43,44.43,44.4,44.41,24600.0,30.112,30.112,30.0917,30.0984,24600.0
2015-05-13 14:20:00,44.41,44.43,44.41,44.41,20550.0,30.0984,30.112,30.0984,30.0984,20550.0
2015-05-13 14:25:00,44.41,44.43,44.4,44.4,14400.0,30.0984,30.112,30.0917,30.0917,14400.0
2015-05-13 14:30:00,44.39,44.4,44.37,44.39,27150.0,30.0849,30.0917,30.0713,30.0849,27150.0
2015-05-13 14:35:00,44.39,44.43,44.38,44.42,27000.0,30.0849,30.112,30.0781,30.1052,27000.0
2015-05-13 14:40:00,44.41,44.41,44.39,44.39,13950.0,30.0984,30.0984,30.0849,30.0849,13950.0
2015-05-13 14:45:00,44.39,44.43,44.38,44.41,15750.0,30.0849,30.112,30.0781,30.0984,15750.0
2015-05-13 14:50:00,44.41,44.41,44.39,44.41,22950.0,30.0984,30.0984,30.0849,30.0984,22950.0
2015-05-13 14:55:00,44.41,44.41,44.39,44.41,16800.0,30.0984,30.0984,30.0849,30.0984,16800.0
2015-05-13 15:00:00,44.41,44.43,44.4,44.41,19800.0,30.0984,30.112,30.0917,30.0984,19800.0
2015-05-13 15:05:00,44.41,44.43,44.41,44.41,15450.0,30.0984,30.112,30.0984,30.0984,15450.0
2015-05-13 15:10:00,44.42,44.42,44.39,44.41,34050.0,30.1052,30.1052,30.0849,30.0984,34050.0
2015-05-13 15:15:00,44.4,44.41,44.39,44.39,19800.0,30.0917,30.0984,30.0849,30.0849,19800.0
2015-05-13 15:20:00,44.4,44.42,44.39,44.41,30000.0,30.0917,30.1052,30.0849,30.0984,30000.0
2015-05-13 15:25:00,44.41,44.42,44.37,44.39,40800.0,30.0984,30.1052,30.0713,30.0849,40800.0
2015-05-13 15:30:00,44.39,44.39,44.36,44.37,29400.0,30.0849,30.0849,30.0646,30.0713,29400.0
2015-05-13 15:35:00,44.38,44.4,44.37,44.38,23250.0,30.0781,30.0917,30.0713,30.0781,23250.0
2015-05-13 15:40:00,44.37,44.43,44.37,44.38,62550.0,30.0713,30.112,30.0713,30.0781,62550.0
2015-05-13 15:45:00,44.38,44.42,44.38,44.39,21600.0,30.0781,30.1052,30.0781,30.0849,21600.0
2015-05-13 15:50:00,44.39,44.41,44.38,44.41,33750.0,30.0849,30.0984,30.0781,30.0984,33750.0
2015-05-13 15:55:00,44.41,44.43,44.38,44.38,130950.0,30.0984,30.112,30.0781,30.0781,130950.0
2015-05-14 09:30:00,44.69,44.78,44.44,44.46,93300.0,30.2882,30.3492,30.1188,30.1323,93300.0
2015-05-14 09:35:00,44.53,44.69,44.53,44.59,24600.0,30.1798,30.2882,30.1798,30.2204,24600.0
2015-05-14 09:40:00,44.59,44.67,44.51,44.51,12300.0,30.2204,30.2747,30.1662,30.1662,12300.0
2015-05-14 09:45:00,44.54,44.59,44.52,44.53,17550.0,30.1865,30.2204,30.173,30.1798,17550.0
2015-05-14 09:50:00,44.53,44.59,44.51,44.53,21450.0,30.1798,30.2204,30.1662,30.1798,21450.0
2015-05-14 09:55:00,44.53,44.53,44.46,44.51,31350.0,30.1798,30.1798,30.1323,30.1662,31350.0
2015-05-14 10:00:00,44.51,44.54,44.47,44.54,18900.0,30.1662,30.1865,30.1391,30.1865,18900.0
2015-05-14 10:05:00,44.52,44.55,44.48,44.53,29250.0,30.173,30.1933,30.1459,30.1798,29250.0
2015-05-14 10:10:00,44.55,44.58,44.55,44.55,24000.0,30.1933,30.2137,30.1933,30.1933,24000.0
2015-05-14 10:15:00,44.55,44.57,44.53,44.57,21600.0,30.1933,30.2069,30.1798,30.2069,21600.0
2015-05-14 10:20:00,44.57,44.59,44.55,44.58,20250.0,30.2069,30.2204,30.1933,30.2137,20250.0
2015-05-14 10:25:00,44.58,44.59,44.55,44.56,34050.0,30.2137,30.2204,30.1933,30.2001,34050.0
2015-05-14 10:30:00,44.56,44.58,44.53,44.55,19500.0,30.2001,30.2137,30.1798,30.1933,19500.0
2015-05-14 10:35:00,44.53,44.53,44.51,44.51,7500.0,30.1798,30.1798,30.1662,30.1662,7500.0
2015-05-14 10:40:00,44.51,44.51,44.47,44.49,10200.0,30.1662,30.1662,30.1391,30.1527,10200.0
2015-05-14 10:45:00,44.48,44.51,44.47,44.51,28350.0,30.1459,30.1662,30.1391,30.1662,28350.0
2015-05-14 10:50:00,44.51,44.53,44.49,44.51,13500.0,30.1662,30.1798,30.1527,30.1662,13500.0
2015-05-14 10:55:00,44.53,44.53,44.5,44.51,9600.0,30.1798,30.1798,30.1594,30.1662,9600.0
2015-05-14 11:00:00,44.51,44.55,44.5,44.53,14400.0,30.1662,30.1933,30.1594,30.1798,14400.0
2015-05-14 11:05:00,44.52,44.53,44.51,44.51,10050.0,30.173,30.1798,30.1662,30.1662,10050.0
2015-05-14 11:10:00,44.5,44.51,44.47,44.48,9900.0,30.1594,30.1662,30.1391,30.1459,9900.0
2015-05-14 11:15:00,44.48,44.49,44.47,44.48,15150.0,30.1459,30.1527,30.1391,30.1459,15150.0
2015-05-14 11:20:00,44.48,44.49,44.47,44.49,10800.0,30.1459,30.1527,30.1391,30.1527,10800.0
2015-05-14 11:25:00,44.49,44.5,44.47,44.49,11550.0,30.1527,30.1594,30.1391,30.1527,11550.0
2015-05-14 11:30:00,44.48,44.51,44.44,44.51,46500.0,30.1459,30.1662,30.1188,30.1662,46500.0
2015-05-14 11:35:00,44.5,44.5,44.41,44.43,22800.0,30.1594,30.1594,30.0984,30.112,22800.0
2015-05-14 11:40:00,44.43,44.45,44.43,44.45,3750.0,30.112,30.1256,30.112,30.1256,3750.0
2015-05-14 11:45:00,44.45,44.46,44.45,44.45,6300.0,30.1256,30.1323,30.1256,30.1256,6300.0
2015-05-14 11:50:00,44.45,44.46,44.43,44.43,26100.0,30.1256,30.1323,30.112,30.112,26100.0
2015-05-14 11:55:00,44.44,44.45,44.43,44.44,16950.0,30.1188,30.1256,30.112,30.1188,16950.0
2015-05-14 12:00:00,44.44,44.45,44.43,44.44,13050.0,30.1188,30.1256,30.112,30.1188,13050.0
2015-05-14 12:05:00,44.43,44.45,44.43,44.45,11100.0,30.112,30.1256,30.112,30.1256,11100.0
2015-05-14 12:10:00,44.44,44.45,44.43,44.45,11250.0,30.1188,30.1256,30.112,30.1256,11250.0
2015-05-14 12:15:00,44.45,44.45,44.43,44.45,9300.0,30.1256,30.1256,30.112,30.1256,9300.0
2015-05-14 12:20:00,44.45,44.47,44.44,44.47,11100.0,30.1256,30.1391,30.1188,30.1391,11100.0
2015-05-14 12:25:00,44.47,44.49,44.47,44.49,6000.0,30.1391,30.1527,30.1391,30.1527,6000.0
2015-05-14 12:30:00,44.5,44.53,44.5,44.52,9300.0,30.1594,30.1798,30.1594,30.173,9300.0
2015-05-14 12:35:00,44.52,44.52,44.46,44.46,10350.0,30.173,30.173,30.1323,30.1323,10350.0
2015-05-14 12:40:00,44.47,44.47,44.45,44.45,7650.0,30.1391,30.1391,30.1256,30.1256,7650.0
2015-05-14 12:45:00,44.46,44.47,44.45,44.45,5250.0,30.1323,30.1391,30.1256,30.1256,5250.0
2015-05-14 12:50:00,44.46,44.47,44.45,44.47,8550.0,30.1323,30.1391,30.1256,30.1391,8550.0
2015-05-14 12:55:00,44.47,44.5,44.47,44.49,4800.0,30.1391,30.1594,30.1391,30.1527,4800.0
2015-05-14 13:00:00,44.5,44.53,44.49,44.53,13350.0,30.1594,30.1798,30.1527,30.1798,13350.0
2015-05-14 13:05:00,44.53,44.54,44.51,44.53,11700.0,30.1798,30.1865,30.1662,30.1798,11700.0
2015-05-14 13:10:00,44.53,44.56,44.53,44.55,13800.0,30.1798,30.2001,30.1798,30.1933,13800.0
2015-05-14 13:15:00,44.55,44.55,44.53,44.55,21000.0,30.1933,30.1933,30.1798,30.1933,21000.0
2015-05-14 13:20:00,44.56,44.57,44.55,44.57,4650.0,30.2001,30.2069,30.1933,30.2069,4650.0
2015-05-14 13:25:00,44.56,44.57,44.53,44.55,15000.0,30.2001,30.2069,30.1798,30.1933,15000.0
2015-05-14 13:30:00,44.56,44.57,44.54,44.56,15750.0,30.2001,30.2069,30.1865,30.2001,15750.0
2015-05-14 13:35:00,44.56,44.57,44.55,44.56,5850.0,30.2001,30.2069,30.1933,30.2001,5850.0
2015-05-14 13:40:00,44.56,44.56,44.54,44.56,13500.0,30.2001,30.2001,30.1865,30.2001,13500.0
2015-05-14 13:45:00,44.56,44.56,44.53,44.54,5100.0,30.2001,30.2001,30.1798,30.1865,5100.0
2015-05-14 13:50:00,44.53,44.55,44.53,44.54,21450.0,30.1798,30.1933,30.1798,30.1865,21450.0
2015-05-14 13:55:00,44.54,44.55,44.54,44.55,9300.0,30.1865,30.1933,30.1865,30.1933,9300.0
2015-05-14 14:00:00,44.55,44.56,44.53,44.54,17550.0,30.1933,30.2001,30.1798,30.1865,17550.0
2015-05-14 14:05:00,44.54,44.55,44.52,44.53,15450.0,30.1865,30.1933,30.173,30.1798,15450.0
2015-05-14 14:10:00,44.53,44.53,44.49,44.51,19950.0,30.1798,30.1798,30.1527,30.1662,19950.0
2015-05-14 14:15:00,44.5,44.51,44.49,44.49,9450.0,30.1594,30.1662,30.1527,30.1527,9450.0
2015-05-14 14:20:00,44.49,44.5,44.49,44.49,7500.0,30.1527,30.1594,30.1527,30.1527,7500.0
2015-05-14 14:25:00,44.49,44.49,44.47,44.47,12300.0,30.1527,30.1527,30.1391,30.1391,12300.0
2015-05-14 14:30:00,44.46,44.49,44.45,44.48,25350.0,30.1323,30.1527,30.1256,30.1459,25350.0
2015-05-14 14:35:00,44.47,44.49,44.46,44.46,8100.0,30.1391,30.1527,30.1323,30.1323,8100.0
2015-05-14 14:40:00,44.47,44.48,44.46,44.47,6150.0,30.1391,30.1459,30.1323,30.1391,6150.0
2015-05-14 14:45:00,44.47,44.47,44.46,44.47,6600.0,30.1391,30.1391,30.1323,30.1391,6600.0
2015-05-14 14:50:00,44.47,44.48,44.46,44.47,12450.0,30.1391,30.1459,30.1323,30.1391,12450.0
2015-05-14 14:55:00,44.47,44.47,44.45,44.47,10500.0,30.1391,30.1391,30.1256,30.1391,10500.0
2015-05-14 15:00:00,44.47,44.49,44.46,44.47,6900.0,30.1391,30.1527,30.1323,30.1391,6900.0
2015-05-14 15:05:00,44.46,44.48,44.46,44.47,12000.0,30.1323,30.1459,30.1323,30.1391,12000.0
2015-05-14 15:10:00,44.48,44.53,44.47,44.53,29250.0,30.1459,30.1798,30.1391,30.1798,29250.0
2015-05-14 15:15:00,44.53,44.55,44.52,44.54,21300.0,30.1798,30.1933,30.173,30.1865,21300.0
2015-05-14 15:20:00,44.54,44.56,44.53,44.56,16650.0,30.1865,30.2001,30.1798,30.2001,16650.0
2015-05-14 15:25:00,44.55,44.56,44.53,44.54,17700.0,30.1933,30.2001,30.1798,30.1865,17700.0
2015-05-14 15:30:00,44.54,44.54,44.51,44.52,39000.0,30.1865,30.1865,30.1662,30.173,39000.0
2015-05-14 15:35:00,44.51,44.53,44.49,44.51,29700.0,30.1662,30.1798,30.1527,30.1662,29700.0
2015-05-14 15:40:00,44.51,44.51,44.45,44.45,22050.0,30.1662,30.1662,30.1256,30.1256,22050.0
2015-05-14 15:45:00,44.46,44.47,44.45,44.45,40500.0,30.1323,30.1391,30.1256,30.1256,40500.0
2015-05-14 15:50:00,44.46,44.52,44.45,44.51,95700.0,30.1323,30.173,30.1256,30.1662,95700.0
2015-05-14 15:55:00,44.5,44.56,44.49,44.55,124200.0,30.1594,30.2001,30.1527,30.1933,124200.0
2015-05-15 09:30:00,44.61,44.63,44.52,44.6,213600.0,30.3341,30.3477,30.2729,30.3273,213600.0
2015-05-15 09:35:00,44.59,44.59,44.34,44.4,51300.0,30.3205,30.3205,30.1505,30.1913,51300.0
2015-05-15 09:40:00,44.34,44.38,44.21,44.22,39450.0,30.1505,30.1777,30.0621,30.0689,39450.0
2015-05-15 09:45:00,44.23,44.35,44.23,44.34,22950.0,30.0757,30.1573,30.0757,30.1505,22950.0
2015-05-15 09:50:00,44.34,44.35,44.25,44.27,27900.0,30.1505,30.1573,30.0893,30.1029,27900.0
2015-05-15 09:55:00,44.26,44.27,44.16,44.21,19350.0,30.0961,30.1029,30.0281,30.0621,19350.0
2015-05-15 10:00:00,44.19,44.23,44.05,44.05,19200.0,30.0485,30.0757,29.9533,29.9533,19200.0
2015-05-15 10:05:00,44.06,44.15,44.04,44.13,18300.0,29.9601,30.0213,29.9465,30.0077,18300.0
2015-05-15 10:10:00,44.13,44.15,44.06,44.07,29550.0,30.0077,30.0213,29.9601,29.9669,29550.0
2015-05-15 10:15:00,44.06,44.08,43.99,44.0,37050.0,29.9601,29.9737,29.9125,29.9193,37050.0
2015-05-15 10:20:00,43.99,43.99,43.97,43.97,31950.0,29.9125,29.9125,29.8989,29.8989,31950.0
2015-05-15 10:25:00,43.96,44.01,43.95,43.97,41850.0,29.8921,29.9261,29.8853,29.8989,41850.0
2015-05-15 10:30:00,43.96,43.99,43.95,43.98,11400.0,29.8921,29.9125,29.8853,29.9057,11400.0
2015-05-15 10:35:00,43.98,44.03,43.97,44.03,17250.0,29.9057,29.9397,29.8989,29.9397,17250.0
2015-05-15 10:40:00,44.03,44.06,44.01,44.04,29550.0,29.9397,29.9601,29.9261,29.9465,29550.0
2015-05-15 10:45:00,44.04,44.05,44.01,44.01,29550.0,29.9465,29.9533,29.9261,29.9261,29550.0
2015-05-15 10:50:00,44.01,44.01,43.97,43.97,13950.0,29.9261,29.9261,29.8989,29.8989,13950.0
2015-05-15 10:55:00,43.98,43.99,43.96,43.96,12300.0,29.9057,29.9125,29.8921,29.8921,12300.0
2015-05-15 11:00:00,43.95,43.98,43.93,43.98,14700.0,29.8853,29.9057,29.8717,29.9057,14700.0
2015-05-15 11:05:00,43.97,44.01,43.94,44.01,16800.0,29.8989,29.9261,29.8785,29.9261,16800.0
2015-05-15 11:10:00,44.01,44.05,43.99,44.04,8250.0,29.9261,29.9533,29.9125,29.9465,8250.0
2015-05-15 11:15:00,44.04,44.07,44.02,44.02,7800.0,29.9465,29.9669,29.9329,29.9329,7800.0
2015-05-15 11:20:00,44.02,44.13,44.02,44.13,7050.0,29.9329,30.0077,29.9329,30.0077,7050.0
2015-05-15 11:25:00,44.13,44.13,44.09,44.09,6600.0,30.0077,30.0077,29.9805,29.9805,6600.0
2015-05-15 11:30:00,44.09,44.13,44.09,44.09,7650.0,29.9805,30.0077,29.9805,29.9805,7650.0
2015-05-15 11:35:00,44.1,44.15,44.1,44.14,9750.0,29.9873,30.0213,29.9873,30.0145,9750.0
2015-05-15 11:40:00,44.14,44.19,44.14,44.18,5550.0,30.0145,30.0485,30.0145,30.0417,5550.0
2015-05-15 11:45:00,44.18,44.19,44.16,44.16,8550.0,30.0417,30.0485,30.0281,30.0281,8550.0
2015-05-15 11:50:00,44.15,44.21,44.15,44.19,6900.0,30.0213,30.0621,30.0213,30.0485,6900.0
2015-05-15 11:55:00,44.2,44.25,44.19,44.23,16800.0,30.0553,30.0893,30.0485,30.0757,16800.0
2015-05-15 12:00:00,44.23,44.23,44.13,44.15,11400.0,30.0757,30.0757,30.0077,30.0213,11400.0
2015-05-15 12:05:00,44.13,44.16,44.13,44.13,5400.0,30.0077,30.0281,30.0077,30.0077,5400.0
2015-05-15 12:10:00,44.13,44.14,44.11,44.14,9150.0,30.0077,30.0145,29.9941,30.0145,9150.0
2015-05-15 12:15:00,44.15,44.17,44.14,44.16,6600.0,30.0213,30.0349,30.0145,30.0281,6600.0
2015-05-15 12:20:00,44.17,44.22,44.17,44.21,7950.0,30.0349,30.0689,30.0349,30.0621,7950.0
2015-05-15 12:25:00,44.21,44.21,44.17,44.19,5550.0,30.0621,30.0621,30.0349,30.0485,5550.0
2015-05-15 12:30:00,44.18,44.21,44.17,44.21,7800.0,30.0417,30.0621,30.0349,30.0621,7800.0
2015-05-15 12:35:00,44.21,44.24,44.21,44.24,8250.0,30.0621,30.0825,30.0621,30.0825,8250.0
2015-05-15 12:40:00,44.23,44.29,44.23,44.27,9300.0,30.0757,30.1165,30.0757,30.1029,9300.0
2015-05-15 12:45:00,44.27,44.27,44.21,44.24,14700.0,30.1029,30.1029,30.0621,30.0825,14700.0
2015-05-15 12:50:00,44.25,44.26,44.17,44.18,19950.0,30.0893,30.0961,30.0349,30.0417,19950.0
2015-05-15 12:55:00,44.17,44.18,44.15,44.17,8700.0,30.0349,30.0417,30.0213,30.0349,8700.0
2015-05-15 13:00:00,44.17,44.18,44.15,44.15,3450.0,30.0349,30.0417,30.0213,30.0213,3450.0
2015-05-15 13:05:00,44.15,44.15,44.13,44.13,4350.0,30.0213,30.0213,30.0077,30.0077,4350.0
2015-05-15 13:10:00,44.13,44.14,44.11,44.11,6150.0,30.0077,30.0145,29.9941,29.9941,6150.0
2015-05-15 13:15:00,44.11,44.12,44.09,44.1,7500.0,29.9941,30.0009,29.9805,29.9873,7500.0
2015-05-15 13:20:00,44.1,44.13,44.09,44.11,6150.0,29.9873,30.0077,29.9805,29.9941,6150.0
2015-05-15 13:25:00,44.11,44.15,44.11,44.13,4950.0,29.9941,30.0213,29.9941,30.0077,4950.0
2015-05-15 13:30:00,44.12,44.14,44.11,44.13,5250.0,30.0009,30.0145,29.9941,30.0077,5250.0
2015-05-15 13:35:00,44.15,44.15,44.13,44.13,3750.0,30.0213,30.0213,30.0077,30.0077,3750.0
2015-05-15 13:40:00,44.13,44.19,44.13,44.18,10200.0,30.0077,30.0485,30.0077,30.0417,10200.0
2015-05-15 13:45:00,44.19,44.2,44.17,44.2,4350.0,30.0485,30.0553,30.0349,30.0553,4350.0
2015-05-15 13:50:00,44.21,44.23,44.19,44.23,11700.0,30.0621,30.0757,30.0485,30.0757,11700.0
2015-05-15 13:55:00,44.23,44.25,44.23,44.23,8250.0,30.0757,30.0893,30.0757,30.0757,8250.0
2015-05-15 14:00:00,44.25,44.25,44.22,44.25,10350.0,30.0893,30.0893,30.0689,30.0893,10350.0
2015-05-15 14:05:00,44.25,44.26,44.13,44.15,15450.0,30.0893,30.0961,30.0077,30.0213,15450.0
2015-05-15 14:10:00,44.15,44.15,44.13,44.15,5700.0,30.0213,30.0213,30.0077,30.0213,5700.0
2015-05-15 14:15:00,44.14,44.15,44.11,44.15,9900.0,30.0145,30.0213,29.9941,30.0213,9900.0
2015-05-15 14:20:00,44.15,44.17,44.14,44.17,5400.0,30.0213,30.0349,30.0145,30.0349,5400.0
2015-05-15 14:25:00,44.17,44.18,44.15,44.18,20400.0,30.0349,30.0417,30.0213,30.0417,20400.0
2015-05-15 14:30:00,44.18,44.23,44.17,44.21,16500.0,30.0417,30.0757,30.0349,30.0621,16500.0
2015-05-15 14:35:00,44.22,44.24,44.22,44.23,11250.0,30.0689,30.0825,30.0689,30.0757,11250.0
2015-05-15 14:40:00,44.23,44.25,44.23,44.25,28950.0,30.0757,30.0893,30.0757,30.0893,28950.0
2015-05-15 14:45:00,44.25,44.31,44.25,44.3,20850.0,30.0893,30.1301,30.0893,30.1233,20850.0
2015-05-15 14:50:00,44.31,44.31,44.29,44.3,8100.0,30.1301,30.1301,30.1165,30.1233,8100.0
2015-05-15 14:55:00,44.31,44.32,44.29,44.31,15750.0,30.1301,30.1369,30.1165,30.1301,15750.0
2015-05-15 15:00:00,44.31,44.33,44.3,44.31,16800.0,30.1301,30.1437,30.1233,30.1301,16800.0
2015-05-15 15:05:00,44.31,44.33,44.3,44.31,12000.0,30.1301,30.1437,30.1233,30.1301,12000.0
2015-05-15 15:10:00,44.32,44.33,44.27,44.28,13950.0,30.1369,30.1437,30.1029,30.1097,13950.0
2015-05-15 15:15:00,44.28,44.31,44.27,44.28,13950.0,30.1097,30.1301,30.1029,30.1097,13950.0
2015-05-15 15:20:00,44.29,44.3,44.29,44.3,4350.0,30.1165,30.1233,30.1165,30.1233,4350.0
2015-05-15 15:25:00,44.3,44.3,44.28,44.29,9750.0,30.1233,30.1233,30.1097,30.1165,9750.0
2015-05-15 15:30:00,44.28,44.31,44.27,44.3,28950.0,30.1097,30.1301,30.1029,30.1233,28950.0
2015-05-15 15:35:00,44.3,44.31,44.29,44.31,9600.0,30.1233,30.1301,30.1165,30.1301,9600.0
2015-05-15 15:40:00,44.3,44.31,44.29,44.31,15300.0,30.1233,30.1301,30.1165,30.1301,15300.0
2015-05-15 15:45:00,44.31,44.31,44.27,44.28,29100.0,30.1301,30.1301,30.1029,30.1097,29100.0
2015-05-15 15:50:00,44.28,44.31,44.25,44.25,119700.0,30.1097,30.1301,30.0893,30.0893,119700.0
2015-05-15 15:55:00,44.27,44.3,44.25,44.3,77100.0,30.1029,30.1233,30.0893,30.1233,77100.0
2015-05-18 09:30:00,44.08,44.43,44.08,44.15,25200.0,29.9737,30.2117,29.9737,30.0213,25200.0
2015-05-18 09:35:00,44.16,44.17,44.0,44.07,8700.0,30.0281,30.0349,29.9193,29.9669,8700.0
2015-05-18 09:40:00,44.03,44.05,43.89,43.89,14400.0,29.9397,29.9533,29.8445,29.8445,14400.0
2015-05-18 09:45:00,43.89,43.95,43.87,43.87,25500.0,29.8445,29.8853,29.8309,29.8309,25500.0
2015-05-18 09:50:00,43.87,43.89,43.77,43.81,30150.0,29.8309,29.8445,29.7629,29.7901,30150.0
2015-05-18 09:55:00,43.81,43.83,43.77,43.77,15450.0,29.7901,29.8037,29.7629,29.7629,15450.0
2015-05-18 10:00:00,43.79,43.81,43.69,43.7,31050.0,29.7765,29.7901,29.7085,29.7153,31050.0
2015-05-18 10:05:00,43.71,43.78,43.68,43.71,16500.0,29.7221,29.7697,29.7017,29.7221,16500.0
2015-05-18 10:10:00,43.71,43.75,43.71,43.73,9150.0,29.7221,29.7493,29.7221,29.7357,9150.0
2015-05-18 10:15:00,43.73,43.73,43.64,43.64,45900.0,29.7357,29.7357,29.6745,29.6745,45900.0
2015-05-18 10:20:00,43.63,43.66,43.61,43.65,28500.0,29.6677,29.6881,29.6541,29.6813,28500.0
2015-05-18 10:25:00,43.67,43.67,43.57,43.63,68700.0,29.6949,29.6949,29.6269,29.6677,68700.0
2015-05-18 10:30:00,43.63,43.7,43.63,43.67,25200.0,29.6677,29.7153,29.6677,29.6949,25200.0
2015-05-18 10:35:00,43.65,43.67,43.61,43.62,22800.0,29.6813,29.6949,29.6541,29.6609,22800.0
2015-05-18 10:40:00,43.61,43.67,43.59,43.65,27150.0,29.6541,29.6949,29.6405,29.6813,27150.0
2015-05-18 10:45:00,43.65,43.67,43.64,43.66,21750.0,29.6813,29.6949,29.6745,29.6881,21750.0
2015-05-18 10:50:00,43.65,43.7,43.65,43.66,33900.0,29.6813,29.7153,29.6813,29.6881,33900.0
2015-05-18 10:55:00,43.66,43.68,43.63,43.68,10950.0,29.6881,29.7017,29.6677,29.7017,10950.0
2015-05-18 11:00:00,43.69,43.69,43.63,43.65,10950.0,29.7085,29.7085,29.6677,29.6813,10950.0
2015-05-18 11:05:00,43.65,43.67,43.65,43.67,4500.0,29.6813,29.6949,29.6813,29.6949,4500.0
2015-05-18 11:10:00,43.67,43.72,43.66,43.72,10350.0,29.6949,29.7289,29.6881,29.7289,10350.0
2015-05-18 11:15:00,43.72,43.75,43.72,43.73,10800.0,29.7289,29.7493,29.7289,29.7357,10800.0
2015-05-18 11:20:00,43.73,43.77,43.72,43.77,12750.0,29.7357,29.7629,29.7289,29.7629,12750.0
2015-05-18 11:25:00,43.77,43.78,43.72,43.73,16650.0,29.7629,29.7697,29.7289,29.7357,16650.0
2015-05-18 11:30:00,43.73,43.77,43.73,43.75,7200.0,29.7357,29.7629,29.7357,29.7493,7200.0
2015-05-18 11:35:00,43.77,43.83,43.77,43.82,21000.0,29.7629,29.8037,29.7629,29.7969,21000.0
2015-05-18 11:40:00,43.83,43.83,43.81,43.81,11400.0,29.8037,29.8037,29.7901,29.7901,11400.0
2015-05-18 11:45:00,43.82,43.83,43.82,43.83,20850.0,29.7969,29.8037,29.7969,29.8037,20850.0
2015-05-18 11:50:00,43.83,43.83,43.81,43.83,18300.0,29.8037,29.8037,29.7901,29.8037,18300.0
2015-05-18 11:55:00,43.83,43.83,43.82,43.83,12450.0,29.8037,29.8037,29.7969,29.8037,12450.0
2015-05-18 12:00:00,43.83,43.84,43.8,43.8,35400.0,29.8037,29.8105,29.7833,29.7833,35400.0
2015-05-18 12:05:00,43.81,43.83,43.8,43.83,7500.0,29.7901,29.8037,29.7833,29.8037,7500.0
2015-05-18 12:10:00,43.83,43.83,43.81,43.82,6750.0,29.8037,29.8037,29.7901,29.7969,6750.0
2015-05-18 12:15:00,43.82,43.84,43.81,43.83,18600.0,29.7969,29.8105,29.7901,29.8037,18600.0
2015-05-18 12:20:00,43.83,43.84,43.83,43.83,8250.0,29.8037,29.8105,29.8037,29.8037,8250.0
2015-05-18 12:25:00,43.83,43.83,43.81,43.83,6450.0,29.8037,29.8037,29.7901,29.8037,6450.0
2015-05-18 12:30:00,43.83,43.83,43.82,43.83,10800.0,29.8037,29.8037,29.7969,29.8037,10800.0
2015-05-18 12:35:00,43.83,43.83,43.82,43.83,6750.0,29.8037,29.8037,29.7969,29.8037,6750.0
2015-05-18 12:40:00,43.82,43.83,43.82,43.83,3000.0,29.7969,29.8037,29.7969,29.8037,3000.0
2015-05-18 12:45:00,43.82,43.83,43.81,43.83,3900.0,29.7969,29.8037,29.7901,29.8037,3900.0
2015-05-18 12:50:00,43.83,43.83,43.82,43.83,8250.0,29.8037,29.8037,29.7969,29.8037,8250.0
2015-05-18 12:55:00,43.83,43.85,43.82,43.82,18750.0,29.8037,29.8173,29.7969,29.7969,18750.0
2015-05-18 13:00:00,43.83,43.83,43.81,43.82,8700.0,29.8037,29.8037,29.7901,29.7969,8700.0
2015-05-18 13:05:00,43.81,43.82,43.79,43.79,10800.0,29.7901,29.7969,29.7765,29.7765,10800.0
2015-05-18 13:10:00,43.79,43.79,43.77,43.78,15000.0,29.7765,29.7765,29.7629,29.7697,15000.0
2015-05-18 13:15:00,43.78,43.79,43.77,43.77,4050.0,29.7697,29.7765,29.7629,29.7629,4050.0
2015-05-18 13:20:00,43.78,43.79,43.77,43.77,14250.0,29.7697,29.7765,29.7629,29.7629,14250.0
2015-05-18 13:25:00,43.77,43.78,43.73,43.74,15450.0,29.7629,29.7697,29.7357,29.7425,15450.0
2015-05-18 13:30:00,43.74,43.75,43.73,43.73,16200.0,29.7425,29.7493,29.7357,29.7357,16200.0
2015-05-18 13:35:00,43.74,43.76,43.74,43.76,16650.0,29.7425,29.7561,29.7425,29.7561,16650.0
2015-05-18 13:40:00,43.75,43.75,43.71,43.71,18450.0,29.7493,29.7493,29.7221,29.7221,18450.0
2015-05-18 13:45:00,43.71,43.74,43.71,43.74,9000.0,29.7221,29.7425,29.7221,29.7425,9000.0
2015-05-18 13:50:00,43.74,43.82,43.74,43.81,20850.0,29.7425,29.7969,29.7425,29.7901,20850.0
2015-05-18 13:55:00,43.82,43.83,43.81,43.83,7350.0,29.7969,29.8037,29.7901,29.8037,7350.0
2015-05-18 14:00:00,43.82,43.83,43.81,43.83,26250.0,29.7969,29.8037,29.7901,29.8037,26250.0
2015-05-18 14:05:00,43.83,43.83,43.79,43.79,47400.0,29.8037,29.8037,29.7765,29.7765,47400.0
2015-05-18 14:10:00,43.79,43.82,43.79,43.79,30150.0,29.7765,29.7969,29.7765,29.7765,30150.0
2015-05-18 14:15:00,43.79,43.83,43.79,43.81,27600.0,29.7765,29.8037,29.7765,29.7901,27600.0
2015-05-18 14:20:00,43.81,43.83,43.79,43.79,19500.0,29.7901,29.8037,29.7765,29.7765,19500.0
2015-05-18 14:25:00,43.79,43.81,43.79,43.81,7950.0,29.7765,29.7901,29.7765,29.7901,7950.0
2015-05-18 14:30:00,43.79,43.81,43.79,43.8,7500.0,29.7765,29.7901,29.7765,29.7833,7500.0
2015-05-18 14:35:00,43.81,43.84,43.8,43.82,30900.0,29.7901,29.8105,29.7833,29.7969,30900.0
2015-05-18 14:40:00,43.82,43.83,43.8,43.81,18300.0,29.7969,29.8037,29.7833,29.7901,18300.0
2015-05-18 14:45:00,43.81,43.83,43.8,43.83,26100.0,29.7901,29.8037,29.7833,29.8037,26100.0
2015-05-18 14:50:00,43.83,43.83,43.8,43.81,22350.0,29.8037,29.8037,29.7833,29.7901,22350.0
2015-05-18 14:55:00,43.81,43.82,43.79,43.81,18750.0,29.7901,29.7969,29.7765,29.7901,18750.0
2015-05-18 15:00:00,43.81,43.83,43.79,43.81,27000.0,29.7901,29.8037,29.7765,29.7901,27000.0
2015-05-18 15:05:00,43.81,43.83,43.81,43.83,24600.0,29.7901,29.8037,29.7901,29.8037,24600.0
2015-05-18 15:10:00,43.83,43.84,43.82,43.82,47850.0,29.8037,29.8105,29.7969,29.7969,47850.0
2015-05-18 15:15:00,43.82,43.83,43.81,43.83,45000.0,29.7969,29.8037,29.7901,29.8037,45000.0
2015-05-18 15:20:00,43.83,43.87,43.81,43.86,64650.0,29.8037,29.8309,29.7901,29.8241,64650.0
2015-05-18 15:25:00,43.85,43.85,43.81,43.81,28350.0,29.8173,29.8173,29.7901,29.7901,28350.0
2015-05-18 15:30:00,43.82,43.83,43.81,43.81,36150.0,29.7969,29.8037,29.7901,29.7901,36150.0
2015-05-18 15:35:00,43.81,43.83,43.81,43.82,54900.0,29.7901,29.8037,29.7901,29.7969,54900.0
2015-05-18 15:40:00,43.83,43.83,43.82,43.83,47550.0,29.8037,29.8037,29.7969,29.8037,47550.0
2015-05-18 15:45:00,43.83,43.83,43.82,43.83,46200.0,29.8037,29.8037,29.7969,29.8037,46200.0
2015-05-18 15:50:00,43.83,43.85,43.82,43.83,166050.0,29.8037,29.8173,29.7969,29.8037,166050.0
2015-05-18 15:55:00,43.83,43.85,43.83,43.85,141300.0,29.8037,29.8173,29.8037,29.8173,141300.0
2015-05-19 09:30:00,43.89,43.99,43.67,43.67,37650.0,29.8445,29.9125,29.6949,29.6949,37650.0
2015-05-19 09:35:00,43.73,43.73,43.57,43.71,18600.0,29.7357,29.7357,29.6269,29.7221,18600.0
2015-05-19 09:40:00,43.7,43.71,43.59,43.59,27150.0,29.7153,29.7221,29.6405,29.6405,27150.0
2015-05-19 09:45:00,43.58,43.61,43.49,43.51,25350.0,29.6337,29.6541,29.5725,29.5861,25350.0
2015-05-19 09:50:00,43.54,43.59,43.48,43.48,19050.0,29.6065,29.6405,29.5657,29.5657,19050.0
2015-05-19 09:55:00,43.49,43.51,43.42,43.46,19200.0,29.5725,29.5861,29.5249,29.5521,19200.0
2015-05-19 10:00:00,43.46,43.48,43.43,43.43,18000.0,29.5521,29.5657,29.5317,29.5317,18000.0
2015-05-19 10:05:00,43.42,43.45,43.38,43.45,21600.0,29.5249,29.5453,29.4977,29.5453,21600.0
2015-05-19 10:10:00,43.46,43.5,43.43,43.47,23250.0,29.5521,29.5793,29.5317,29.5589,23250.0
2015-05-19 10:15:00,43.46,43.49,43.43,43.46,33150.0,29.5521,29.5725,29.5317,29.5521,33150.0
2015-05-19 10:20:00,43.46,43.52,43.45,43.52,27450.0,29.5521,29.5929,29.5453,29.5929,27450.0
2015-05-19 10:25:00,43.53,43.58,43.49,43.58,18600.0,29.5997,29.6337,29.5725,29.6337,18600.0
2015-05-19 10:30:00,43.58,43.66,43.57,43.64,21450.0,29.6337,29.6881,29.6269,29.6745,21450.0
2015-05-19 10:35:00,43.64,43.67,43.6,43.63,15150.0,29.6745,29.6949,29.6473,29.6677,15150.0
2015-05-19 10:40:00,43.63,43.68,43.61,43.67,35700.0,29.6677,29.7017,29.6541,29.6949,35700.0
2015-05-19 10:45:00,43.66,43.67,43.65,43.65,19800.0,29.6881,29.6949,29.6813,29.6813,19800.0
2015-05-19 10:50:00,43.65,43.65,43.57,43.57,9300.0,29.6813,29.6813,29.6269,29.6269,9300.0
2015-05-19 10:55:00,43.57,43.58,43.53,43.54,10800.0,29.6269,29.6337,29.5997,29.6065,10800.0
2015-05-19 11:00:00,43.55,43.56,43.53,43.54,7050.0,29.6133,29.6201,29.5997,29.6065,7050.0
2015-05-19 11:05:00,43.55,43.57,43.53,43.55,16050.0,29.6133,29.6269,29.5997,29.6133,16050.0
2015-05-19 11:10:00,43.55,43.61,43.55,43.61,18150.0,29.6133,29.6541,29.6133,29.6541,18150.0
2015-05-19 11:15:00,43.61,43.67,43.61,43.67,15900.0,29.6541,29.6949,29.6541,29.6949,15900.0
2015-05-19 11:20:00,43.67,43.67,43.64,43.65,8400.0,29.6949,29.6949,29.6745,29.6813,8400.0
2015-05-19 11:25:00,43.66,43.69,43.66,43.69,15150.0,29.6881,29.7085,29.6881,29.7085,15150.0
2015-05-19 11:30:00,43.69,43.71,43.67,43.69,9150.0,29.7085,29.7221,29.6949,29.7085,9150.0
2015-05-19 11:35:00,43.69,43.69,43.65,43.66,6750.0,29.7085,29.7085,29.6813,29.6881,6750.0
2015-05-19 11:40:00,43.65,43.65,43.59,43.63,11850.0,29.6813,29.6813,29.6405,29.6677,11850.0
2015-05-19 11:45:00,43.63,43.66,43.61,43.61,8250.0,29.6677,29.6881,29.6541,29.6541,8250.0
2015-05-19 11:50:00,43.61,43.63,43.59,43.59,21150.0,29.6541,29.6677,29.6405,29.6405,21150.0
2015-05-19 11:55:00,43.59,43.62,43.59,43.61,6300.0,29.6405,29.6609,29.6405,29.6541,6300.0
2015-05-19 12:00:00,43.61,43.64,43.61,43.63,9000.0,29.6541,29.6745,29.6541,29.6677,9000.0
2015-05-19 12:05:00,43.63,43.64,43.62,43.63,10800.0,29.6677,29.6745,29.6609,29.6677,10800.0
2015-05-19 12:10:00,43.62,43.62,43.6,43.6,8850.0,29.6609,29.6609,29.6473,29.6473,8850.0
2015-05-19 12:15:00,43.61,43.61,43.56,43.57,10200.0,29.6541,29.6541,29.6201,29.6269,10200.0
2015-05-19 12:20:00,43.57,43.59,43.56,43.56,4950.0,29.6269,29.6405,29.6201,29.6201,4950.0
2015-05-19 12:25:00,43.57,43.57,43.54,43.54,11100.0,29.6269,29.6269,29.6065,29.6065,11100.0
2015-05-19 12:30:00,43.54,43.57,43.54,43.54,16800.0,29.6065,29.6269,29.6065,29.6065,16800.0
2015-05-19 12:35:00,43.55,43.57,43.54,43.57,20250.0,29.6133,29.6269,29.6065,29.6269,20250.0
2015-05-19 12:40:00,43.57,43.59,43.55,43.55,20700.0,29.6269,29.6405,29.6133,29.6133,20700.0
2015-05-19 12:45:00,43.56,43.61,43.55,43.61,15000.0,29.6201,29.6541,29.6133,29.6541,15000.0
2015-05-19 12:50:00,43.61,43.62,43.6,43.61,3450.0,29.6541,29.6609,29.6473,29.6541,3450.0
2015-05-19 12:55:00,43.62,43.63,43.6,43.62,4500.0,29.6609,29.6677,29.6473,29.6609,4500.0
2015-05-19 13:00:00,43.61,43.62,43.61,43.61,4050.0,29.6541,29.6609,29.6541,29.6541,4050.0
2015-05-19 13:05:00,43.61,43.64,43.61,43.64,5400.0,29.6541,29.6745,29.6541,29.6745,5400.0
2015-05-19 13:10:00,43.63,43.65,43.62,43.65,11100.0,29.6677,29.6813,29.6609,29.6813,11100.0
2015-05-19 13:15:00,43.64,43.65,43.63,43.63,14550.0,29.6745,29.6813,29.6677,29.6677,14550.0
2015-05-19 13:20:00,43.64,43.65,43.63,43.65,6450.0,29.6745,29.6813,29.6677,29.6813,6450.0
2015-05-19 13:25:00,43.65,43.67,43.65,43.65,4200.0,29.6813,29.6949,29.6813,29.6813,4200.0
2015-05-19 13:30:00,43.65,43.65,43.62,43.65,6300.0,29.6813,29.6813,29.6609,29.6813,6300.0
2015-05-19 13:35:00,43.65,43.68,43.65,43.67,6600.0,29.6813,29.7017,29.6813,29.6949,6600.0
2015-05-19 13:40:00,43.68,43.68,43.63,43.67,9300.0,29.7017,29.7017,29.6677,29.6949,9300.0
2015-05-19 13:45:00,43.66,43.66,43.62,43.64,8100.0,29.6881,29.6881,29.6609,29.6745,8100.0
2015-05-19 13:50:00,43.64,43.66,43.62,43.65,8700.0,29.6745,29.6881,29.6609,29.6813,8700.0
2015-05-19 13:55:00,43.66,43.67,43.64,43.66,9900.0,29.6881,29.6949,29.6745,29.6881,9900.0
2015-05-19 14:00:00,43.66,43.68,43.65,43.65,6750.0,29.6881,29.7017,29.6813,29.6813,6750.0
2015-05-19 14:05:00,43.65,43.65,43.63,43.65,9450.0,29.6813,29.6813,29.6677,29.6813,9450.0
2015-05-19 14:10:00,43.64,43.65,43.63,43.64,11100.0,29.6745,29.6813,29.6677,29.6745,11100.0
2015-05-19 14:15:00,43.63,43.65,43.63,43.65,15000.0,29.6677,29.6813,29.6677,29.6813,15000.0
2015-05-19 14:20:00,43.65,43.7,43.65,43.7,13350.0,29.6813,29.7153,29.6813,29.7153,13350.0
2015-05-19 14:25:00,43.7,43.71,43.7,43.71,10200.0,29.7153,29.7221,29.7153,29.7221,10200.0
2015-05-19 14:30:00,43.71,43.71,43.67,43.68,10950.0,29.7221,29.7221,29.6949,29.7017,10950.0
2015-05-19 14:35:00,43.69,43.69,43.64,43.65,36600.0,29.7085,29.7085,29.6745,29.6813,36600.0
2015-05-19 14:40:00,43.65,43.68,43.65,43.67,14250.0,29.6813,29.7017,29.6813,29.6949,14250.0
2015-05-19 14:45:00,43.67,43.69,43.67,43.67,8850.0,29.6949,29.7085,29.6949,29.6949,8850.0
2015-05-19 14:50:00,43.67,43.68,43.66,43.67,10050.0,29.6949,29.7017,29.6881,29.6949,10050.0
2015-05-19 14:55:00,43.67,43.7,43.67,43.69,17700.0,29.6949,29.7153,29.6949,29.7085,17700.0
2015-05-19 15:00:00,43.68,43.68,43.64,43.65,13200.0,29.7017,29.7017,29.6745,29.6813,13200.0
2015-05-19 15:05:00,43.65,43.65,43.62,43.63,24900.0,29.6813,29.6813,29.6609,29.6677,24900.0
2015-05-19 15:10:00,43.62,43.63,43.58,43.58,20850.0,29.6609,29.6677,29.6337,29.6337,20850.0
2015-05-19 15:15:00,43.59,43.63,43.59,43.61,28200.0,29.6405,29.6677,29.6405,29.6541,28200.0
2015-05-19 15:20:00,43.61,43.64,43.61,43.63,11850.0,29.6541,29.6745,29.6541,29.6677,11850.0
2015-05-19 15:25:00,43.64,43.64,43.61,43.64,8400.0,29.6745,29.6745,29.6541,29.6745,8400.0
2015-05-19 15:30:00,43.63,43.65,43.63,43.65,13200.0,29.6677,29.6813,29.6677,29.6813,13200.0
2015-05-19 15:35:00,43.65,43.68,43.65,43.65,24750.0,29.6813,29.7017,29.6813,29.6813,24750.0
2015-05-19 15:40:00,43.65,43.66,43.63,43.64,10950.0,29.6813,29.6881,29.6677,29.6745,10950.0
2015-05-19 15:45:00,43.63,43.66,43.62,43.65,23400.0,29.6677,29.6881,29.6609,29.6813,23400.0
2015-05-19 15:50:00,43.65,43.68,43.64,43.68,37200.0,29.6813,29.7017,29.6745,29.7017,37200.0
2015-05-19 15:55:00,43.68,43.72,43.67,43.69,81150.0,29.7017,29.7289,29.6949,29.7085,81150.0
2015-05-20 09:30:00,43.64,43.8,43.61,43.67,25350.0,29.6745,29.7833,29.6541,29.6949,25350.0
2015-05-20 09:35:00,43.62,43.62,43.55,43.56,7800.0,29.6609,29.6609,29.6133,29.6201,7800.0
2015-05-20 09:40:00,43.57,43.6,43.51,43.6,5550.0,29.6269,29.6473,29.5861,29.6473,5550.0
2015-05-20 09:45:00,43.58,43.67,43.57,43.63,8100.0,29.6337,29.6949,29.6269,29.6677,8100.0
2015-05-20 09:50:00,43.63,43.63,43.58,43.63,5250.0,29.6677,29.6677,29.6337,29.6677,5250.0
2015-05-20 09:55:00,43.63,43.65,43.57,43.59,8100.0,29.6677,29.6813,29.6269,29.6405,8100.0
2015-05-20 10:00:00,43.57,43.61,43.53,43.6,6000.0,29.6269,29.6541,29.5997,29.6473,6000.0
2015-05-20 10:05:00,43.61,43.65,43.61,43.62,5400.0,29.6541,29.6813,29.6541,29.6609,5400.0
2015-05-20 10:10:00,43.61,43.65,43.61,43.64,3600.0,29.6541,29.6813,29.6541,29.6745,3600.0
2015-05-20 10:15:00,43.63,43.7,43.63,43.69,21900.0,29.6677,29.7153,29.6677,29.7085,21900.0
2015-05-20 10:20:00,43.66,43.68,43.64,43.65,14550.0,29.6881,29.7017,29.6745,29.6813,14550.0
2015-05-20 10:25:00,43.65,43.65,43.59,43.61,2250.0,29.6813,29.6813,29.6405,29.6541,2250.0
2015-05-20 10:30:00,43.61,43.63,43.6,43.62,10800.0,29.6541,29.6677,29.6473,29.6609,10800.0
2015-05-20 10:35:00,43.62,43.65,43.61,43.65,2250.0,29.6609,29.6813,29.6541,29.6813,2250.0
2015-05-20 10:40:00,43.66,43.66,43.63,43.63,4950.0,29.6881,29.6881,29.6677,29.6677,4950.0
2015-05-20 10:45:00,43.63,43.64,43.6,43.6,3900.0,29.6677,29.6745,29.6473,29.6473,3900.0
2015-05-20 10:50:00,43.61,43.62,43.59,43.59,7500.0,29.6541,29.6609,29.6405,29.6405,7500.0
2015-05-20 10:55:00,43.57,43.59,43.56,43.58,3000.0,29.6269,29.6405,29.6201,29.6337,3000.0
2015-05-20 11:00:00,43.58,43.58,43.52,43.52,10200.0,29.6337,29.6337,29.5929,29.5929,10200.0
2015-05-20 11:05:00,43.53,43.54,43.52,43.52,1650.0,29.5997,29.6065,29.5929,29.5929,1650.0
2015-05-20 11:10:00,43.53,43.53,43.52,43.52,3600.0,29.5997,29.5997,29.5929,29.5929,3600.0
2015-05-20 11:15:00,43.52,43.53,43.49,43.53,6300.0,29.5929,29.5997,29.5725,29.5997,6300.0
2015-05-20 11:20:00,43.53,43.55,43.53,43.55,6750.0,29.5997,29.6133,29.5997,29.6133,6750.0
2015-05-20 11:25:00,43.54,43.54,43.49,43.5,4200.0,29.6065,29.6065,29.5725,29.5793,4200.0
2015-05-20 11:30:00,43.51,43.53,43.5,43.53,2400.0,29.5861,29.5997,29.5793,29.5997,2400.0
2015-05-20 11:35:00,43.52,43.52,43.46,43.47,8550.0,29.5929,29.5929,29.5521,29.5589,8550.0
2015-05-20 11:40:00,43.47,43.47,43.44,43.45,3450.0,29.5589,29.5589,29.5385,29.5453,3450.0
2015-05-20 11:45:00,43.45,43.45,43.43,43.43,5400.0,29.5453,29.5453,29.5317,29.5317,5400.0
2015-05-20 11:50:00,43.43,43.44,43.42,43.42,10650.0,29.5317,29.5385,29.5249,29.5249,10650.0
2015-05-20 11:55:00,43.43,43.44,43.41,43.43,19950.0,29.5317,29.5385,29.5181,29.5317,19950.0
2015-05-20 12:00:00,43.43,43.45,43.41,43.45,18300.0,29.5317,29.5453,29.5181,29.5453,18300.0
2015-05-20 12:05:00,43.45,43.48,43.45,43.45,23100.0,29.5453,29.5657,29.5453,29.5453,23100.0
2015-05-20 12:10:00,43.45,43.47,43.45,43.46,7200.0,29.5453,29.5589,29.5453,29.5521,7200.0
2015-05-20 12:15:00,43.46,43.49,43.45,43.47,15750.0,29.5521,29.5725,29.5453,29.5589,15750.0
2015-05-20 12:20:00,43.47,43.47,43.46,43.47,6000.0,29.5589,29.5589,29.5521,29.5589,6000.0
2015-05-20 12:25:00,43.47,43.49,43.46,43.47,18150.0,29.5589,29.5725,29.5521,29.5589,18150.0
2015-05-20 12:30:00,43.48,43.49,43.46,43.49,3300.0,29.5657,29.5725,29.5521,29.5725,3300.0
2015-05-20 12:35:00,43.5,43.53,43.49,43.52,8250.0,29.5793,29.5997,29.5725,29.5929,8250.0
2015-05-20 12:40:00,43.52,43.53,43.51,43.53,18450.0,29.5929,29.5997,29.5861,29.5997,18450.0
2015-05-20 12:45:00,43.53,43.55,43.51,43.51,8550.0,29.5997,29.6133,29.5861,29.5861,8550.0
2015-05-20 12:50:00,43.52,43.53,43.52,43.52,5700.0,29.5929,29.5997,29.5929,29.5929,5700.0
2015-05-20 12:55:00,43.52,43.54,43.51,43.51,12000.0,29.5929,29.6065,29.5861,29.5861,12000.0
2015-05-20 13:00:00,43.52,43.52,43.49,43.49,10350.0,29.5929,29.5929,29.5725,29.5725,10350.0
2015-05-20 13:05:00,43.49,43.49,43.48,43.49,3150.0,29.5725,29.5725,29.5657,29.5725,3150.0
2015-05-20 13:10:00,43.47,43.47,43.45,43.47,6600.0,29.5589,29.5589,29.5453,29.5589,6600.0
2015-05-20 13:15:00,43.46,43.47,43.44,43.45,8550.0,29.5521,29.5589,29.5385,29.5453,8550.0
2015-05-20 13:20:00,43.43,43.45,43.42,43.43,7350.0,29.5317,29.5453,29.5249,29.5317,7350.0
2015-05-20 13:25:00,43.42,43.43,43.39,43.41,16800.0,29.5249,29.5317,29.5045,29.5181,16800.0
2015-05-20 13:30:00,43.41,43.43,43.4,43.43,12600.0,29.5181,29.5317,29.5113,29.5317,12600.0
2015-05-20 13:35:00,43.42,43.44,43.42,43.43,8700.0,29.5249,29.5385,29.5249,29.5317,8700.0
2015-05-20 13:40:00,43.43,43.45,43.43,43.43,10950.0,29.5317,29.5453,29.5317,29.5317,10950.0
2015-05-20 13:45:00,43.43,43.45,43.43,43.44,9750.0,29.5317,29.5453,29.5317,29.5385,9750.0
2015-05-20 13:50:00,43.44,43.45,43.43,43.43,4050.0,29.5385,29.5453,29.5317,29.5317,4050.0
2015-05-20 13:55:00,43.45,43.47,43.45,43.47,5850.0,29.5453,29.5589,29.5453,29.5589,5850.0
2015-05-20 14:00:00,43.47,43.56,43.46,43.46,23700.0,29.5589,29.6201,29.5521,29.5521,23700.0
2015-05-20 14:05:00,43.46,43.52,43.46,43.47,13200.0,29.5521,29.5929,29.5521,29.5589,13200.0
2015-05-20 14:10:00,43.46,43.52,43.46,43.52,4200.0,29.5521,29.5929,29.5521,29.5929,4200.0
2015-05-20 14:15:00,43.53,43.57,43.52,43.55,12000.0,29.5997,29.6269,29.5929,29.6133,12000.0
2015-05-20 14:20:00,43.55,43.57,43.54,43.57,6000.0,29.6133,29.6269,29.6065,29.6269,6000.0
2015-05-20 14:25:00,43.57,43.65,43.55,43.64,34800.0,29.6269,29.6813,29.6133,29.6745,34800.0
2015-05-20 14:30:00,43.65,43.67,43.62,43.63,14250.0,29.6813,29.6949,29.6609,29.6677,14250.0
2015-05-20 14:35:00,43.63,43.67,43.63,43.65,15450.0,29.6677,29.6949,29.6677,29.6813,15450.0
2015-05-20 14:40:00,43.65,43.65,43.61,43.62,14550.0,29.6813,29.6813,29.6541,29.6609,14550.0
2015-05-20 14:45:00,43.62,43.64,43.6,43.61,38550.0,29.6609,29.6745,29.6473,29.6541,38550.0
2015-05-20 14:50:00,43.62,43.65,43.59,43.64,12900.0,29.6609,29.6813,29.6405,29.6745,12900.0
2015-05-20 14:55:00,43.64,43.65,43.62,43.65,4950.0,29.6745,29.6813,29.6609,29.6813,4950.0
2015-05-20 15:00:00,43.65,43.67,43.63,43.67,7950.0,29.6813,29.6949,29.6677,29.6949,7950.0
2015-05-20 15:05:00,43.66,43.67,43.65,43.66,13950.0,29.6881,29.6949,29.6813,29.6881,13950.0
2015-05-20 15:10:00,43.66,43.67,43.63,43.63,10350.0,29.6881,29.6949,29.6677,29.6677,10350.0
2015-05-20 15:15:00,43.63,43.63,43.53,43.55,19350.0,29.6677,29.6677,29.5997,29.6133,19350.0
2015-05-20 15:20:00,43.55,43.57,43.5,43.56,19950.0,29.6133,29.6269,29.5793,29.6201,19950.0
2015-05-20 15:25:00,43.57,43.6,43.57,43.59,7200.0,29.6269,29.6473,29.6269,29.6405,7200.0
2015-05-20 15:30:00,43.6,43.61,43.55,43.59,12900.0,29.6473,29.6541,29.6133,29.6405,12900.0
2015-05-20 15:35:00,43.59,43.6,43.56,43.57,18150.0,29.6405,29.6473,29.6201,29.6269,18150.0
2015-05-20 15:40:00,43.57,43.61,43.56,43.59,10650.0,29.6269,29.6541,29.6201,29.6405,10650.0
2015-05-20 15:45:00,43.58,43.63,43.58,43.63,20250.0,29.6337,29.6677,29.6337,29.6677,20250.0
2015-05-20 15:50:00,43.62,43.63,43.59,43.61,34500.0,29.6609,29.6677,29.6405,29.6541,34500.0
2015-05-20 15:55:00,43.61,43.63,43.59,43.59,67650.0,29.6541,29.6677,29.6405,29.6405,67650.0
2015-05-21 09:30:00,43.51,43.65,43.39,43.4,49650.0,29.5861,29.6813,29.5045,29.5113,49650.0
2015-05-21 09:35:00,43.43,43.59,43.43,43.59,15450.0,29.5317,29.6405,29.5317,29.6405,15450.0
2015-05-21 09:40:00,43.61,43.75,43.61,43.69,19350.0,29.6541,29.7493,29.6541,29.7085,19350.0
2015-05-21 09:45:00,43.7,43.7,43.62,43.63,9900.0,29.7153,29.7153,29.6609,29.6677,9900.0
2015-05-21 09:50:00,43.63,43.63,43.57,43.61,5400.0,29.6677,29.6677,29.6269,29.6541,5400.0
2015-05-21 09:55:00,43.62,43.65,43.59,43.61,16350.0,29.6609,29.6813,29.6405,29.6541,16350.0
2015-05-21 10:00:00,43.59,43.66,43.57,43.65,17100.0,29.6405,29.6881,29.6269,29.6813,17100.0
2015-05-21 10:05:00,43.67,43.76,43.67,43.69,9900.0,29.6949,29.7561,29.6949,29.7085,9900.0
2015-05-21 10:10:00,43.69,43.73,43.68,43.72,14550.0,29.7085,29.7357,29.7017,29.7289,14550.0
2015-05-21 10:15:00,43.71,43.72,43.67,43.69,8550.0,29.7221,29.7289,29.6949,29.7085,8550.0
2015-05-21 10:20:00,43.68,43.72,43.68,43.71,5850.0,29.7017,29.7289,29.7017,29.7221,5850.0
2015-05-21 10:25:00,43.71,43.73,43.69,43.71,8100.0,29.7221,29.7357,29.7085,29.7221,8100.0
2015-05-21 10:30:00,43.71,43.71,43.68,43.68,6450.0,29.7221,29.7221,29.7017,29.7017,6450.0
2015-05-21 10:35:00,43.7,43.76,43.68,43.75,12600.0,29.7153,29.7561,29.7017,29.7493,12600.0
2015-05-21 10:40:00,43.76,43.77,43.71,43.75,14100.0,29.7561,29.7629,29.7221,29.7493,14100.0
2015-05-21 10:45:00,43.73,43.75,43.72,43.73,21450.0,29.7357,29.7493,29.7289,29.7357,21450.0
2015-05-21 10:50:00,43.73,43.73,43.71,43.71,3750.0,29.7357,29.7357,29.7221,29.7221,3750.0
2015-05-21 10:55:00,43.72,43.72,43.64,43.66,8700.0,29.7289,29.7289,29.6745,29.6881,8700.0
2015-05-21 11:00:00,43.67,43.69,43.64,43.65,11850.0,29.6949,29.7085,29.6745,29.6813,11850.0
2015-05-21 11:05:00,43.66,43.68,43.65,43.68,6750.0,29.6881,29.7017,29.6813,29.7017,6750.0
2015-05-21 11:10:00,43.69,43.7,43.68,43.69,3150.0,29.7085,29.7153,29.7017,29.7085,3150.0
2015-05-21 11:15:00,43.69,43.73,43.69,43.73,14850.0,29.7085,29.7357,29.7085,29.7357,14850.0
2015-05-21 11:20:00,43.72,43.74,43.71,43.72,16950.0,29.7289,29.7425,29.7221,29.7289,16950.0
2015-05-21 11:25:00,43.73,43.74,43.72,43.73,9450.0,29.7357,29.7425,29.7289,29.7357,9450.0
2015-05-21 11:30:00,43.73,43.73,43.71,43.72,13350.0,29.7357,29.7357,29.7221,29.7289,13350.0
2015-05-21 11:35:00,43.73,43.73,43.7,43.72,4800.0,29.7357,29.7357,29.7153,29.7289,4800.0
2015-05-21 11:40:00,43.72,43.73,43.71,43.73,6150.0,29.7289,29.7357,29.7221,29.7357,6150.0
2015-05-21 11:45:00,43.73,43.73,43.7,43.71,7950.0,29.7357,29.7357,29.7153,29.7221,7950.0
2015-05-21 11:50:00,43.72,43.73,43.71,43.71,16800.0,29.7289,29.7357,29.7221,29.7221,16800.0
2015-05-21 11:55:00,43.7,43.72,43.69,43.72,3750.0,29.7153,29.7289,29.7085,29.7289,3750.0
2015-05-21 12:00:00,43.72,43.72,43.69,43.71,8100.0,29.7289,29.7289,29.7085,29.7221,8100.0
2015-05-21 12:05:00,43.71,43.73,43.71,43.73,8700.0,29.7221,29.7357,29.7221,29.7357,8700.0
2015-05-21 12:10:00,43.73,43.73,43.73,43.73,10800.0,29.7357,29.7357,29.7357,29.7357,10800.0
2015-05-21 12:15:00,43.73,43.73,43.72,43.72,12750.0,29.7357,29.7357,29.7289,29.7289,12750.0
2015-05-21 12:20:00,43.71,43.73,43.71,43.73,7500.0,29.7221,29.7357,29.7221,29.7357,7500.0
2015-05-21 12:25:00,43.73,43.73,43.73,43.73,3150.0,29.7357,29.7357,29.7357,29.7357,3150.0
2015-05-21 12:30:00,43.73,43.73,43.7,43.7,8100.0,29.7357,29.7357,29.7153,29.7153,8100.0
2015-05-21 12:35:00,43.7,43.7,43.68,43.69,1350.0,29.7153,29.7153,29.7017,29.7085,1350.0
2015-05-21 12:40:00,43.68,43.7,43.68,43.7,3150.0,29.7017,29.7153,29.7017,29.7153,3150.0
2015-05-21 12:45:00,43.71,43.71,43.7,43.71,3600.0,29.7221,29.7221,29.7153,29.7221,3600.0
2015-05-21 12:50:00,43.71,43.71,43.69,43.69,1650.0,29.7221,29.7221,29.7085,29.7085,1650.0
2015-05-21 12:55:00,43.69,43.69,43.68,43.69,3750.0,29.7085,29.7085,29.7017,29.7085,3750.0
2015-05-21 13:00:00,43.69,43.71,43.69,43.7,3900.0,29.7085,29.7221,29.7085,29.7153,3900.0
2015-05-21 13:05:00,43.71,43.71,43.69,43.7,4200.0,29.7221,29.7221,29.7085,29.7153,4200.0
2015-05-21 13:10:00,43.7,43.71,43.69,43.71,5400.0,29.7153,29.7221,29.7085,29.7221,5400.0
2015-05-21 13:15:00,43.7,43.71,43.68,43.69,3450.0,29.7153,29.7221,29.7017,29.7085,3450.0
2015-05-21 13:20:00,43.68,43.69,43.67,43.67,2400.0,29.7017,29.7085,29.6949,29.6949,2400.0
2015-05-21 13:25:00,43.67,43.68,43.66,43.66,6000.0,29.6949,29.7017,29.6881,29.6881,6000.0
2015-05-21 13:30:00,43.67,43.69,43.66,43.68,3150.0,29.6949,29.7085,29.6881,29.7017,3150.0
2015-05-21 13:35:00,43.68,43.68,43.64,43.65,11550.0,29.7017,29.7017,29.6745,29.6813,11550.0
2015-05-21 13:40:00,43.65,43.65,43.61,43.63,8100.0,29.6813,29.6813,29.6541,29.6677,8100.0
2015-05-21 13:45:00,43.62,43.62,43.61,43.61,3900.0,29.6609,29.6609,29.6541,29.6541,3900.0
2015-05-21 13:50:00,43.61,43.61,43.6,43.6,3750.0,29.6541,29.6541,29.6473,29.6473,3750.0
2015-05-21 13:55:00,43.6,43.61,43.59,43.6,13050.0,29.6473,29.6541,29.6405,29.6473,13050.0
2015-05-21 14:00:00,43.6,43.63,43.59,43.63,6450.0,29.6473,29.6677,29.6405,29.6677,6450.0
2015-05-21 14:05:00,43.63,43.63,43.63,43.63,3900.0,29.6677,29.6677,29.6677,29.6677,3900.0
2015-05-21 14:10:00,43.62,43.63,43.61,43.63,7800.0,29.6609,29.6677,29.6541,29.6677,7800.0
2015-05-21 14:15:00,43.63,43.65,43.63,43.65,5850.0,29.6677,29.6813,29.6677,29.6813,5850.0
2015-05-21 14:20:00,43.66,43.68,43.65,43.67,4350.0,29.6881,29.7017,29.6813,29.6949,4350.0
2015-05-21 14:25:00,43.67,43.67,43.65,43.67,5100.0,29.6949,29.6949,29.6813,29.6949,5100.0
2015-05-21 14:30:00,43.67,43.67,43.65,43.67,4350.0,29.6949,29.6949,29.6813,29.6949,4350.0
2015-05-21 14:35:00,43.67,43.71,43.66,43.7,12150.0,29.6949,29.7221,29.6881,29.7153,12150.0
2015-05-21 14:40:00,43.69,43.7,43.68,43.69,9600.0,29.7085,29.7153,29.7017,29.7085,9600.0
2015-05-21 14:45:00,43.68,43.71,43.68,43.71,4350.0,29.7017,29.7221,29.7017,29.7221,4350.0
2015-05-21 14:50:00,43.71,43.72,43.69,43.69,9150.0,29.7221,29.7289,29.7085,29.7085,9150.0
2015-05-21 14:55:00,43.69,43.7,43.67,43.7,15750.0,29.7085,29.7153,29.6949,29.7153,15750.0
2015-05-21 15:00:00,43.69,43.71,43.69,43.69,6300.0,29.7085,29.7221,29.7085,29.7085,6300.0
2015-05-21 15:05:00,43.69,43.71,43.69,43.69,6750.0,29.7085,29.7221,29.7085,29.7085,6750.0
2015-05-21 15:10:00,43.7,43.7,43.67,43.67,10800.0,29.7153,29.7153,29.6949,29.6949,10800.0
2015-05-21 15:15:00,43.67,43.69,43.65,43.67,11550.0,29.6949,29.7085,29.6813,29.6949,11550.0
2015-05-21 15:20:00,43.68,43.68,43.67,43.67,3600.0,29.7017,29.7017,29.6949,29.6949,3600.0
2015-05-21 15:25:00,43.67,43.71,43.66,43.71,11400.0,29.6949,29.7221,29.6881,29.7221,11400.0
2015-05-21 15:30:00,43.71,43.73,43.71,43.71,25500.0,29.7221,29.7357,29.7221,29.7221,25500.0
2015-05-21 15:35:00,43.71,43.74,43.71,43.73,20100.0,29.7221,29.7425,29.7221,29.7357,20100.0
2015-05-21 15:40:00,43.73,43.79,43.72,43.72,31650.0,29.7357,29.7765,29.7289,29.7289,31650.0
2015-05-21 15:45:00,43.72,43.73,43.71,43.71,17550.0,29.7289,29.7357,29.7221,29.7221,17550.0
2015-05-21 15:50:00,43.72,43.73,43.68,43.69,41100.0,29.7289,29.7357,29.7017,29.7085,41100.0
2015-05-21 15:55:00,43.69,43.7,43.65,43.69,113700.0,29.7085,29.7153,29.6813,29.7085,113700.0
2015-05-22 09:30:00,43.67,43.72,43.62,43.63,34800.0,29.6949,29.7289,29.6609,29.6677,34800.0
2015-05-22 09:35:00,43.64,43.73,43.6,43.69,14250.0,29.6745,29.7357,29.6473,29.7085,14250.0
2015-05-22 09:40:00,43.72,43.75,43.66,43.71,35400.0,29.7289,29.7493,29.6881,29.7221,35400.0
2015-05-22 09:45:00,43.71,43.73,43.67,43.73,12150.0,29.7221,29.7357,29.6949,29.7357,12150.0
2015-05-22 09:50:00,43.72,43.75,43.71,43.73,12300.0,29.7289,29.7493,29.7221,29.7357,12300.0
2015-05-22 09:55:00,43.73,43.75,43.67,43.73,58950.0,29.7357,29.7493,29.6949,29.7357,58950.0
2015-05-22 10:00:00,43.73,43.75,43.69,43.71,16350.0,29.7357,29.7493,29.7085,29.7221,16350.0
2015-05-22 10:05:00,43.7,43.73,43.69,43.69,18900.0,29.7153,29.7357,29.7085,29.7085,18900.0
2015-05-22 10:10:00,43.68,43.73,43.68,43.7,9450.0,29.7017,29.7357,29.7017,29.7153,9450.0
2015-05-22 10:15:00,43.71,43.72,43.67,43.7,19950.0,29.7221,29.7289,29.6949,29.7153,19950.0
2015-05-22 10:20:00,43.71,43.74,43.65,43.65,10800.0,29.7221,29.7425,29.6813,29.6813,10800.0
2015-05-22 10:25:00,43.67,43.7,43.66,43.7,20400.0,29.6949,29.7153,29.6881,29.7153,20400.0
2015-05-22 10:30:00,43.69,43.71,43.67,43.69,6600.0,29.7085,29.7221,29.6949,29.7085,6600.0
2015-05-22 10:35:00,43.7,43.71,43.69,43.69,9750.0,29.7153,29.7221,29.7085,29.7085,9750.0
2015-05-22 10:40:00,43.69,43.73,43.69,43.73,7800.0,29.7085,29.7357,29.7085,29.7357,7800.0
2015-05-22 10:45:00,43.73,43.74,43.69,43.73,11850.0,29.7357,29.7425,29.7085,29.7357,11850.0
2015-05-22 10:50:00,43.72,43.73,43.68,43.7,11250.0,29.7289,29.7357,29.7017,29.7153,11250.0
2015-05-22 10:55:00,43.69,43.71,43.68,43.71,7650.0,29.7085,29.7221,29.7017,29.7221,7650.0
2015-05-22 11:00:00,43.72,43.74,43.7,43.74,19800.0,29.7289,29.7425,29.7153,29.7425,19800.0
2015-05-22 11:05:00,43.75,43.75,43.71,43.71,19650.0,29.7493,29.7493,29.7221,29.7221,19650.0
2015-05-22 11:10:00,43.71,43.77,43.71,43.73,21150.0,29.7221,29.7629,29.7221,29.7357,21150.0
2015-05-22 11:15:00,43.74,43.76,43.73,43.76,13350.0,29.7425,29.7561,29.7357,29.7561,13350.0
2015-05-22 11:20:00,43.75,43.75,43.72,43.72,14400.0,29.7493,29.7493,29.7289,29.7289,14400.0
2015-05-22 11:25:00,43.72,43.76,43.7,43.76,8550.0,29.7289,29.7561,29.7153,29.7561,8550.0
2015-05-22 11:30:00,43.75,43.75,43.73,43.73,5850.0,29.7493,29.7493,29.7357,29.7357,5850.0
2015-05-22 11:35:00,43.73,43.74,43.72,43.73,14850.0,29.7357,29.7425,29.7289,29.7357,14850.0
2015-05-22 11:40:00,43.73,43.75,43.73,43.74,14550.0,29.7357,29.7493,29.7357,29.7425,14550.0
2015-05-22 11:45:00,43.75,43.75,43.72,43.72,13350.0,29.7493,29.7493,29.7289,29.7289,13350.0
2015-05-22 11:50:00,43.72,43.75,43.72,43.74,6600.0,29.7289,29.7493,29.7289,29.7425,6600.0
2015-05-22 11:55:00,43.74,43.75,43.73,43.74,21000.0,29.7425,29.7493,29.7357,29.7425,21000.0
2015-05-22 12:00:00,43.74,43.75,43.73,43.75,14550.0,29.7425,29.7493,29.7357,29.7493,14550.0
2015-05-22 12:05:00,43.75,43.75,43.74,43.75,10200.0,29.7493,29.7493,29.7425,29.7493,10200.0
2015-05-22 12:10:00,43.75,43.77,43.75,43.75,9450.0,29.7493,29.7629,29.7493,29.7493,9450.0
2015-05-22 12:15:00,43.76,43.77,43.75,43.77,8400.0,29.7561,29.7629,29.7493,29.7629,8400.0
2015-05-22 12:20:00,43.77,43.8,43.77,43.8,6600.0,29.7629,29.7833,29.7629,29.7833,6600.0
2015-05-22 12:25:00,43.8,43.83,43.79,43.83,21300.0,29.7833,29.8037,29.7765,29.8037,21300.0
2015-05-22 12:30:00,43.83,43.84,43.83,43.83,7950.0,29.8037,29.8105,29.8037,29.8037,7950.0
2015-05-22 12:35:00,43.82,43.83,43.82,43.83,4350.0,29.7969,29.8037,29.7969,29.8037,4350.0
2015-05-22 12:40:00,43.83,43.83,43.77,43.77,15750.0,29.8037,29.8037,29.7629,29.7629,15750.0
2015-05-22 12:45:00,43.77,43.77,43.75,43.75,12900.0,29.7629,29.7629,29.7493,29.7493,12900.0
2015-05-22 12:50:00,43.75,43.77,43.75,43.75,10200.0,29.7493,29.7629,29.7493,29.7493,10200.0
2015-05-22 12:55:00,43.75,43.77,43.75,43.77,23850.0,29.7493,29.7629,29.7493,29.7629,23850.0
2015-05-22 13:00:00,43.77,43.85,43.75,43.83,16500.0,29.7629,29.8173,29.7493,29.8037,16500.0
2015-05-22 13:05:00,43.83,43.87,43.83,43.86,14850.0,29.8037,29.8309,29.8037,29.8241,14850.0
2015-05-22 13:10:00,43.86,43.86,43.83,43.83,22950.0,29.8241,29.8241,29.8037,29.8037,22950.0
2015-05-22 13:15:00,43.82,43.83,43.8,43.81,5700.0,29.7969,29.8037,29.7833,29.7901,5700.0
2015-05-22 13:20:00,43.81,43.83,43.81,43.82,13650.0,29.7901,29.8037,29.7901,29.7969,13650.0
2015-05-22 13:25:00,43.83,43.83,43.81,43.81,9000.0,29.8037,29.8037,29.7901,29.7901,9000.0
2015-05-22 13:30:00,43.81,43.83,43.8,43.81,5550.0,29.7901,29.8037,29.7833,29.7901,5550.0
2015-05-22 13:35:00,43.81,43.82,43.81,43.81,8400.0,29.7901,29.7969,29.7901,29.7901,8400.0
2015-05-22 13:40:00,43.81,43.85,43.81,43.84,13500.0,29.7901,29.8173,29.7901,29.8105,13500.0
2015-05-22 13:45:00,43.85,43.85,43.83,43.84,4650.0,29.8173,29.8173,29.8037,29.8105,4650.0
2015-05-22 13:50:00,43.85,43.89,43.84,43.89,26250.0,29.8173,29.8445,29.8105,29.8445,26250.0
2015-05-22 13:55:00,43.89,43.96,43.89,43.93,70800.0,29.8445,29.8921,29.8445,29.8717,70800.0
2015-05-22 14:00:00,43.93,43.95,43.92,43.95,46200.0,29.8717,29.8853,29.8649,29.8853,46200.0
2015-05-22 14:05:00,43.94,43.95,43.93,43.93,17400.0,29.8785,29.8853,29.8717,29.8717,17400.0
2015-05-22 14:10:00,43.93,43.93,43.92,43.93,14400.0,29.8717,29.8717,29.8649,29.8717,14400.0
2015-05-22 14:15:00,43.93,43.98,43.93,43.97,22050.0,29.8717,29.9057,29.8717,29.8989,22050.0
2015-05-22 14:20:00,43.97,43.98,43.94,43.95,21300.0,29.8989,29.9057,29.8785,29.8853,21300.0
2015-05-22 14:25:00,43.95,43.97,43.94,43.97,9600.0,29.8853,29.8989,29.8785,29.8989,9600.0
2015-05-22 14:30:00,43.97,43.97,43.95,43.95,10800.0,29.8989,29.8989,29.8853,29.8853,10800.0
2015-05-22 14:35:00,43.95,43.97,43.95,43.97,11250.0,29.8853,29.8989,29.8853,29.8989,11250.0
2015-05-22 14:40:00,43.97,43.98,43.95,43.97,66300.0,29.8989,29.9057,29.8853,29.8989,66300.0
2015-05-22 14:45:00,43.97,43.97,43.97,43.97,9900.0,29.8989,29.8989,29.8989,29.8989,9900.0
2015-05-22 14:50:00,43.97,43.97,43.97,43.97,3600.0,29.8989,29.8989,29.8989,29.8989,3600.0
2015-05-22 14:55:00,43.97,43.99,43.97,43.99,17850.0,29.8989,29.9125,29.8989,29.9125,17850.0
2015-05-22 15:00:00,43.99,43.99,43.97,43.97,15450.0,29.9125,29.9125,29.8989,29.8989,15450.0
2015-05-22 15:05:00,43.97,43.99,43.96,43.97,10950.0,29.8989,29.9125,29.8921,29.8989,10950.0
2015-05-22 15:10:00,43.98,43.98,43.97,43.97,5700.0,29.9057,29.9057,29.8989,29.8989,5700.0
2015-05-22 15:15:00,43.97,43.97,43.97,43.97,8400.0,29.8989,29.8989,29.8989,29.8989,8400.0
2015-05-22 15:20:00,43.97,43.97,43.93,43.94,43200.0,29.8989,29.8989,29.8717,29.8785,43200.0
2015-05-22 15:25:00,43.93,43.94,43.89,43.89,18450.0,29.8717,29.8785,29.8445,29.8445,18450.0
2015-05-22 15:30:00,43.9,43.9,43.89,43.89,8100.0,29.8513,29.8513,29.8445,29.8445,8100.0
2015-05-22 15:35:00,43.89,43.9,43.88,43.89,19050.0,29.8445,29.8513,29.8377,29.8445,19050.0
2015-05-22 15:40:00,43.89,43.9,43.88,43.89,17850.0,29.8445,29.8513,29.8377,29.8445,17850.0
2015-05-22 15:45:00,43.88,43.89,43.85,43.87,46050.0,29.8377,29.8445,29.8173,29.8309,46050.0
2015-05-22 15:50:00,43.87,43.87,43.83,43.84,56700.0,29.8309,29.8309,29.8037,29.8105,56700.0
2015-05-22 15:55:00,43.85,43.86,43.84,43.85,126750.0,29.8173,29.8241,29.8105,29.8173,126750.0
2015-05-26 09:30:00,43.81,43.83,43.53,43.57,63150.0,29.7901,29.8037,29.5997,29.6269,63150.0
2015-05-26 09:35:00,43.54,43.55,43.41,43.49,33300.0,29.6065,29.6133,29.5181,29.5725,33300.0
2015-05-26 09:40:00,43.51,43.53,43.47,43.49,10050.0,29.5861,29.5997,29.5589,29.5725,10050.0
2015-05-26 09:45:00,43.49,43.51,43.37,43.37,16650.0,29.5725,29.5861,29.4909,29.4909,16650.0
2015-05-26 09:50:00,43.35,43.39,43.32,43.37,33750.0,29.4773,29.5045,29.4569,29.4909,33750.0
2015-05-26 09:55:00,43.39,43.46,43.39,43.44,54000.0,29.5045,29.5521,29.5045,29.5385,54000.0
2015-05-26 10:00:00,43.45,43.51,43.39,43.46,18150.0,29.5453,29.5861,29.5045,29.5521,18150.0
2015-05-26 10:05:00,43.47,43.49,43.43,43.49,25800.0,29.5589,29.5725,29.5317,29.5725,25800.0
2015-05-26 10:10:00,43.48,43.49,43.44,43.47,28050.0,29.5657,29.5725,29.5385,29.5589,28050.0
2015-05-26 10:15:00,43.47,43.47,43.41,43.43,12900.0,29.5589,29.5589,29.5181,29.5317,12900.0
2015-05-26 10:20:00,43.42,43.42,43.35,43.35,25950.0,29.5249,29.5249,29.4773,29.4773,25950.0
2015-05-26 10:25:00,43.36,43.37,43.33,43.33,16350.0,29.4841,29.4909,29.4637,29.4637,16350.0
2015-05-26 10:30:00,43.34,43.34,43.32,43.32,22950.0,29.4705,29.4705,29.4569,29.4569,22950.0
2015-05-26 10:35:00,43.32,43.32,43.27,43.28,13350.0,29.4569,29.4569,29.4229,29.4297,13350.0
2015-05-26 10:40:00,43.28,43.31,43.27,43.28,5850.0,29.4297,29.4501,29.4229,29.4297,5850.0
2015-05-26 10:45:00,43.29,43.36,43.28,43.34,23400.0,29.4365,29.4841,29.4297,29.4705,23400.0
2015-05-26 10:50:00,43.35,43.36,43.31,43.33,13050.0,29.4773,29.4841,29.4501,29.4637,13050.0
2015-05-26 10:55:00,43.31,43.34,43.28,43.29,12750.0,29.4501,29.4705,29.4297,29.4365,12750.0
2015-05-26 11:00:00,43.29,43.3,43.22,43.22,13650.0,29.4365,29.4433,29.3889,29.3889,13650.0
2015-05-26 11:05:00,43.22,43.26,43.22,43.25,12750.0,29.3889,29.4161,29.3889,29.4093,12750.0
2015-05-26 11:10:00,43.25,43.26,43.23,43.25,37650.0,29.4093,29.4161,29.3957,29.4093,37650.0
2015-05-26 11:15:00,43.26,43.27,43.23,43.25,13500.0,29.4161,29.4229,29.3957,29.4093,13500.0
2015-05-26 11:20:00,43.25,43.25,43.2,43.23,60150.0,29.4093,29.4093,29.3753,29.3957,60150.0
2015-05-26 11:25:00,43.23,43.25,43.21,43.25,19200.0,29.3957,29.4093,29.3821,29.4093,19200.0
2015-05-26 11:30:00,43.23,43.28,43.22,43.28,18150.0,29.3957,29.4297,29.3889,29.4297,18150.0
2015-05-26 11:35:00,43.28,43.4,43.28,43.4,48600.0,29.4297,29.5113,29.4297,29.5113,48600.0
2015-05-26 11:40:00,43.4,43.41,43.38,43.4,8550.0,29.5113,29.5181,29.4977,29.5113,8550.0
2015-05-26 11:45:00,43.4,43.4,43.35,43.35,12750.0,29.5113,29.5113,29.4773,29.4773,12750.0
2015-05-26 11:50:00,43.36,43.38,43.34,43.38,15300.0,29.4841,29.4977,29.4705,29.4977,15300.0
2015-05-26 11:55:00,43.37,43.41,43.36,43.4,22800.0,29.4909,29.5181,29.4841,29.5113,22800.0
2015-05-26 12:00:00,43.41,43.42,43.38,43.39,16350.0,29.5181,29.5249,29.4977,29.5045,16350.0
2015-05-26 12:05:00,43.39,43.41,43.36,43.37,12300.0,29.5045,29.5181,29.4841,29.4909,12300.0
2015-05-26 12:10:00,43.36,43.36,43.33,43.33,7350.0,29.4841,29.4841,29.4637,29.4637,7350.0
2015-05-26 12:15:00,43.33,43.34,43.32,43.34,10500.0,29.4637,29.4705,29.4569,29.4705,10500.0
2015-05-26 12:20:00,43.34,43.34,43.32,43.34,10950.0,29.4705,29.4705,29.4569,29.4705,10950.0
2015-05-26 12:25:00,43.34,43.34,43.32,43.33,13800.0,29.4705,29.4705,29.4569,29.4637,13800.0
2015-05-26 12:30:00,43.33,43.34,43.31,43.31,17550.0,29.4637,29.4705,29.4501,29.4501,17550.0
2015-05-26 12:35:00,43.31,43.31,43.26,43.27,12150.0,29.4501,29.4501,29.4161,29.4229,12150.0
2015-05-26 12:40:00,43.27,43.29,43.26,43.27,7200.0,29.4229,29.4365,29.4161,29.4229,7200.0
2015-05-26 12:45:00,43.28,43.28,43.27,43.27,5550.0,29.4297,29.4297,29.4229,29.4229,5550.0
2015-05-26 12:50:00,43.27,43.28,43.23,43.23,15300.0,29.4229,29.4297,29.3957,29.3957,15300.0
2015-05-26 12:55:00,43.23,43.24,43.23,43.23,8400.0,29.3957,29.4025,29.3957,29.3957,8400.0
2015-05-26 13:00:00,43.23,43.24,43.23,43.23,12450.0,29.3957,29.4025,29.3957,29.3957,12450.0
2015-05-26 13:05:00,43.24,43.24,43.21,43.23,21750.0,29.4025,29.4025,29.3821,29.3957,21750.0
2015-05-26 13:10:00,43.23,43.26,43.23,43.26,12600.0,29.3957,29.4161,29.3957,29.4161,12600.0
2015-05-26 13:15:00,43.26,43.29,43.25,43.28,15000.0,29.4161,29.4365,29.4093,29.4297,15000.0
2015-05-26 13:20:00,43.28,43.3,43.27,43.29,18450.0,29.4297,29.4433,29.4229,29.4365,18450.0
2015-05-26 13:25:00,43.3,43.39,43.3,43.37,26250.0,29.4433,29.5045,29.4433,29.4909,26250.0
2015-05-26 13:30:00,43.39,43.39,43.35,43.36,33900.0,29.5045,29.5045,29.4773,29.4841,33900.0
2015-05-26 13:35:00,43.35,43.37,43.3,43.31,18600.0,29.4773,29.4909,29.4433,29.4501,18600.0
2015-05-26 13:40:00,43.31,43.33,43.31,43.31,14550.0,29.4501,29.4637,29.4501,29.4501,14550.0
2015-05-26 13:45:00,43.31,43.35,43.31,43.34,17700.0,29.4501,29.4773,29.4501,29.4705,17700.0
2015-05-26 13:50:00,43.35,43.37,43.33,43.36,12150.0,29.4773,29.4909,29.4637,29.4841,12150.0
2015-05-26 13:55:00,43.35,43.38,43.35,43.37,58800.0,29.4773,29.4977,29.4773,29.4909,58800.0
2015-05-26 14:00:00,43.38,43.39,43.37,43.39,33900.0,29.4977,29.5045,29.4909,29.5045,33900.0
2015-05-26 14:05:00,43.38,43.4,43.38,43.39,17850.0,29.4977,29.5113,29.4977,29.5045,17850.0
2015-05-26 14:10:00,43.39,43.4,43.39,43.39,6900.0,29.5045,29.5113,29.5045,29.5045,6900.0
2015-05-26 14:15:00,43.39,43.48,43.39,43.47,41850.0,29.5045,29.5657,29.5045,29.5589,41850.0
2015-05-26 14:20:00,43.48,43.48,43.46,43.47,27000.0,29.5657,29.5657,29.5521,29.5589,27000.0
2015-05-26 14:25:00,43.47,43.49,43.43,43.43,22500.0,29.5589,29.5725,29.5317,29.5317,22500.0
2015-05-26 14:30:00,43.43,43.44,43.42,43.43,18600.0,29.5317,29.5385,29.5249,29.5317,18600.0
2015-05-26 14:35:00,43.44,43.49,43.43,43.49,30600.0,29.5385,29.5725,29.5317,29.5725,30600.0
2015-05-26 14:40:00,43.49,43.51,43.46,43.47,15450.0,29.5725,29.5861,29.5521,29.5589,15450.0
2015-05-26 14:45:00,43.47,43.49,43.45,43.45,18750.0,29.5589,29.5725,29.5453,29.5453,18750.0
2015-05-26 14:50:00,43.45,43.49,43.45,43.49,29250.0,29.5453,29.5725,29.5453,29.5725,29250.0
2015-05-26 14:55:00,43.49,43.51,43.47,43.47,18900.0,29.5725,29.5861,29.5589,29.5589,18900.0
2015-05-26 15:00:00,43.47,43.51,43.46,43.51,41100.0,29.5589,29.5861,29.5521,29.5861,41100.0
2015-05-26 15:05:00,43.51,43.55,43.49,43.55,29850.0,29.5861,29.6133,29.5725,29.6133,29850.0
2015-05-26 15:10:00,43.54,43.55,43.5,43.54,25800.0,29.6065,29.6133,29.5793,29.6065,25800.0
2015-05-26 15:15:00,43.55,43.58,43.51,43.52,27300.0,29.6133,29.6337,29.5861,29.5929,27300.0
2015-05-26 15:20:00,43.53,43.56,43.51,43.54,31050.0,29.5997,29.6201,29.5861,29.6065,31050.0
2015-05-26 15:25:00,43.55,43.57,43.53,43.57,22350.0,29.6133,29.6269,29.5997,29.6269,22350.0
2015-05-26 15:30:00,43.57,43.61,43.56,43.61,46800.0,29.6269,29.6541,29.6201,29.6541,46800.0
2015-05-26 15:35:00,43.61,43.63,43.6,43.63,39600.0,29.6541,29.6677,29.6473,29.6677,39600.0
2015-05-26 15:40:00,43.64,43.67,43.63,43.63,43050.0,29.6745,29.6949,29.6677,29.6677,43050.0
2015-05-26 15:45:00,43.63,43.63,43.59,43.63,51000.0,29.6677,29.6677,29.6405,29.6677,51000.0
2015-05-26 15:50:00,43.63,43.63,43.6,43.63,73800.0,29.6677,29.6677,29.6473,29.6677,73800.0
2015-05-26 15:55:00,43.62,43.63,43.59,43.61,156900.0,29.6609,29.6677,29.6405,29.6541,156900.0
2015-05-27 09:30:00,43.75,43.83,43.62,43.69,24150.0,29.7493,29.8037,29.6609,29.7085,24150.0
2015-05-27 09:35:00,43.73,43.83,43.7,43.7,10650.0,29.7357,29.8037,29.7153,29.7153,10650.0
2015-05-27 09:40:00,43.74,43.83,43.71,43.83,15000.0,29.7425,29.8037,29.7221,29.8037,15000.0
2015-05-27 09:45:00,43.81,43.83,43.75,43.81,19950.0,29.7901,29.8037,29.7493,29.7901,19950.0
2015-05-27 09:50:00,43.82,44.05,43.82,44.05,23550.0,29.7969,29.9533,29.7969,29.9533,23550.0
2015-05-27 09:55:00,44.05,44.1,44.0,44.09,26100.0,29.9533,29.9873,29.9193,29.9805,26100.0
2015-05-27 10:00:00,44.07,44.11,44.05,44.09,46050.0,29.9669,29.9941,29.9533,29.9805,46050.0
2015-05-27 10:05:00,44.08,44.19,44.08,44.19,44700.0,29.9737,30.0485,29.9737,30.0485,44700.0
2015-05-27 10:10:00,44.19,44.21,44.13,44.15,33450.0,30.0485,30.0621,30.0077,30.0213,33450.0
2015-05-27 10:15:00,44.15,44.15,44.08,44.12,22050.0,30.0213,30.0213,29.9737,30.0009,22050.0
2015-05-27 10:20:00,44.12,44.19,44.11,44.17,24150.0,30.0009,30.0485,29.9941,30.0349,24150.0
2015-05-27 10:25:00,44.17,44.19,44.12,44.14,27000.0,30.0349,30.0485,30.0009,30.0145,27000.0
2015-05-27 10:30:00,44.14,44.2,44.14,44.2,28650.0,30.0145,30.0553,30.0145,30.0553,28650.0
2015-05-27 10:35:00,44.2,44.29,44.19,44.28,29400.0,30.0553,30.1165,30.0485,30.1097,29400.0
2015-05-27 10:40:00,44.28,44.38,44.27,44.33,76950.0,30.1097,30.1777,30.1029,30.1437,76950.0
2015-05-27 10:45:00,44.35,44.39,44.34,44.34,35250.0,30.1573,30.1845,30.1505,30.1505,35250.0
2015-05-27 10:50:00,44.34,44.34,44.26,44.28,13200.0,30.1505,30.1505,30.0961,30.1097,13200.0
2015-05-27 10:55:00,44.29,44.4,44.29,44.39,32700.0,30.1165,30.1913,30.1165,30.1845,32700.0
2015-05-27 11:00:00,44.39,44.43,44.36,44.37,16800.0,30.1845,30.2117,30.1641,30.1709,16800.0
2015-05-27 11:05:00,44.37,44.41,44.36,44.37,20700.0,30.1709,30.1981,30.1641,30.1709,20700.0
2015-05-27 11:10:00,44.37,44.41,44.36,44.41,16350.0,30.1709,30.1981,30.1641,30.1981,16350.0
2015-05-27 11:15:00,44.41,44.43,44.39,44.39,24600.0,30.1981,30.2117,30.1845,30.1845,24600.0
2015-05-27 11:20:00,44.39,44.39,44.32,44.32,15150.0,30.1845,30.1845,30.1369,30.1369,15150.0
2015-05-27 11:25:00,44.33,44.35,44.31,44.33,47850.0,30.1437,30.1573,30.1301,30.1437,47850.0
2015-05-27 11:30:00,44.33,44.37,44.33,44.35,11550.0,30.1437,30.1709,30.1437,30.1573,11550.0
2015-05-27 11:35:00,44.35,44.37,44.34,44.36,11550.0,30.1573,30.1709,30.1505,30.1641,11550.0
2015-05-27 11:40:00,44.37,44.41,44.37,44.39,14850.0,30.1709,30.1981,30.1709,30.1845,14850.0
2015-05-27 11:45:00,44.39,44.41,44.39,44.39,10950.0,30.1845,30.1981,30.1845,30.1845,10950.0
2015-05-27 11:50:00,44.39,44.39,44.37,44.38,9450.0,30.1845,30.1845,30.1709,30.1777,9450.0
2015-05-27 11:55:00,44.39,44.43,44.39,44.42,20700.0,30.1845,30.2117,30.1845,30.2049,20700.0
2015-05-27 12:00:00,44.41,44.46,44.41,44.45,15000.0,30.1981,30.2321,30.1981,30.2253,15000.0
2015-05-27 12:05:00,44.45,44.46,44.43,44.43,10500.0,30.2253,30.2321,30.2117,30.2117,10500.0
2015-05-27 12:10:00,44.42,44.42,44.39,44.39,7350.0,30.2049,30.2049,30.1845,30.1845,7350.0
2015-05-27 12:15:00,44.39,44.41,44.38,44.41,10350.0,30.1845,30.1981,30.1777,30.1981,10350.0
2015-05-27 12:20:00,44.42,44.43,44.41,44.41,13950.0,30.2049,30.2117,30.1981,30.1981,13950.0
2015-05-27 12:25:00,44.42,44.42,44.4,44.41,8250.0,30.2049,30.2049,30.1913,30.1981,8250.0
2015-05-27 12:30:00,44.4,44.41,44.35,44.36,9150.0,30.1913,30.1981,30.1573,30.1641,9150.0
2015-05-27 12:35:00,44.35,44.36,44.33,44.33,4950.0,30.1573,30.1641,30.1437,30.1437,4950.0
2015-05-27 12:40:00,44.33,44.33,44.3,44.31,18750.0,30.1437,30.1437,30.1233,30.1301,18750.0
2015-05-27 12:45:00,44.31,44.31,44.29,44.29,7200.0,30.1301,30.1301,30.1165,30.1165,7200.0
2015-05-27 12:50:00,44.29,44.3,44.28,44.29,9300.0,30.1165,30.1233,30.1097,30.1165,9300.0
2015-05-27 12:55:00,44.29,44.33,44.29,44.33,18000.0,30.1165,30.1437,30.1165,30.1437,18000.0
2015-05-27 13:00:00,44.33,44.36,44.33,44.33,14700.0,30.1437,30.1641,30.1437,30.1437,14700.0
2015-05-27 13:05:00,44.35,44.39,44.35,44.37,12300.0,30.1573,30.1845,30.1573,30.1709,12300.0
2015-05-27 13:10:00,44.37,44.41,44.35,44.36,24450.0,30.1709,30.1981,30.1573,30.1641,24450.0
2015-05-27 13:15:00,44.35,44.37,44.35,44.37,3750.0,30.1573,30.1709,30.1573,30.1709,3750.0
2015-05-27 13:20:00,44.37,44.41,44.37,44.41,20550.0,30.1709,30.1981,30.1709,30.1981,20550.0
2015-05-27 13:25:00,44.4,44.41,44.39,44.41,27000.0,30.1913,30.1981,30.1845,30.1981,27000.0
2015-05-27 13:30:00,44.41,44.41,44.4,44.41,13350.0,30.1981,30.1981,30.1913,30.1981,13350.0
2015-05-27 13:35:00,44.41,44.43,44.41,44.43,9750.0,30.1981,30.2117,30.1981,30.2117,9750.0
2015-05-27 13:40:00,44.43,44.45,44.43,44.45,33000.0,30.2117,30.2253,30.2117,30.2253,33000.0
2015-05-27 13:45:00,44.46,44.49,44.46,44.47,16500.0,30.2321,30.2525,30.2321,30.2389,16500.0
2015-05-27 13:50:00,44.47,44.48,44.46,44.47,22050.0,30.2389,30.2457,30.2321,30.2389,22050.0
2015-05-27 13:55:00,44.46,44.48,44.45,44.47,22950.0,30.2321,30.2457,30.2253,30.2389,22950.0
2015-05-27 14:00:00,44.47,44.48,44.45,44.47,26400.0,30.2389,30.2457,30.2253,30.2389,26400.0
2015-05-27 14:05:00,44.47,44.49,44.45,44.45,23100.0,30.2389,30.2525,30.2253,30.2253,23100.0
2015-05-27 14:10:00,44.45,44.45,44.39,44.41,13650.0,30.2253,30.2253,30.1845,30.1981,13650.0
2015-05-27 14:15:00,44.4,44.41,44.34,44.34,30600.0,30.1913,30.1981,30.1505,30.1505,30600.0
2015-05-27 14:20:00,44.35,44.35,44.3,44.31,20250.0,30.1573,30.1573,30.1233,30.1301,20250.0
2015-05-27 14:25:00,44.31,44.32,44.27,44.29,37800.0,30.1301,30.1369,30.1029,30.1165,37800.0
2015-05-27 14:30:00,44.29,44.31,44.26,44.26,18900.0,30.1165,30.1301,30.0961,30.0961,18900.0
2015-05-27 14:35:00,44.26,44.26,44.21,44.21,23250.0,30.0961,30.0961,30.0621,30.0621,23250.0
2015-05-27 14:40:00,44.21,44.21,44.18,44.19,23250.0,30.0621,30.0621,30.0417,30.0485,23250.0
2015-05-27 14:45:00,44.18,44.19,44.16,44.17,28350.0,30.0417,30.0485,30.0281,30.0349,28350.0
2015-05-27 14:50:00,44.18,44.2,44.17,44.19,12000.0,30.0417,30.0553,30.0349,30.0485,12000.0
2015-05-27 14:55:00,44.19,44.23,44.19,44.23,8100.0,30.0485,30.0757,30.0485,30.0757,8100.0
2015-05-27 15:00:00,44.23,44.25,44.19,44.2,27900.0,30.0757,30.0893,30.0485,30.0553,27900.0
2015-05-27 15:05:00,44.2,44.24,44.19,44.23,22950.0,30.0553,30.0825,30.0485,30.0757,22950.0
2015-05-27 15:10:00,44.22,44.24,44.21,44.21,13650.0,30.0689,30.0825,30.0621,30.0621,13650.0
2015-05-27 15:15:00,44.21,44.26,44.21,44.26,19350.0,30.0621,30.0961,30.0621,30.0961,19350.0
2015-05-27 15:20:00,44.25,44.25,44.22,44.22,16950.0,30.0893,30.0893,30.0689,30.0689,16950.0
2015-05-27 15:25:00,44.22,44.22,44.16,44.18,21900.0,30.0689,30.0689,30.0281,30.0417,21900.0
2015-05-27 15:30:00,44.18,44.18,44.15,44.15,20250.0,30.0417,30.0417,30.0213,30.0213,20250.0
2015-05-27 15:35:00,44.15,44.22,44.15,44.19,30600.0,30.0213,30.0689,30.0213,30.0485,30600.0
2015-05-27 15:40:00,44.19,44.21,44.17,44.18,25200.0,30.0485,30.0621,30.0349,30.0417,25200.0
2015-05-27 15:45:00,44.18,44.21,44.17,44.21,35850.0,30.0417,30.0621,30.0349,30.0621,35850.0
2015-05-27 15:50:00,44.21,44.21,44.17,44.17,70650.0,30.0621,30.0621,30.0349,30.0349,70650.0
2015-05-27 15:55:00,44.17,44.18,44.14,44.14,182700.0,30.0349,30.0417,30.0145,30.0145,182700.0
2015-05-28 09:30:00,44.11,44.13,44.03,44.12,27150.0,29.9941,30.0077,29.9397,30.0009,27150.0
2015-05-28 09:35:00,44.11,44.12,43.96,43.99,9600.0,29.9941,30.0009,29.8921,29.9125,9600.0
2015-05-28 09:40:00,44.0,44.01,43.92,43.95,9000.0,29.9193,29.9261,29.8649,29.8853,9000.0
2015-05-28 09:45:00,43.93,43.93,43.79,43.81,19050.0,29.8717,29.8717,29.7765,29.7901,19050.0
2015-05-28 09:50:00,43.81,43.81,43.73,43.73,21150.0,29.7901,29.7901,29.7357,29.7357,21150.0
2015-05-28 09:55:00,43.71,43.71,43.59,43.61,27150.0,29.7221,29.7221,29.6405,29.6541,27150.0
2015-05-28 10:00:00,43.59,43.61,43.53,43.58,30900.0,29.6405,29.6541,29.5997,29.6337,30900.0
2015-05-28 10:05:00,43.59,43.62,43.53,43.53,19350.0,29.6405,29.6609,29.5997,29.5997,19350.0
2015-05-28 10:10:00,43.55,43.59,43.51,43.59,13500.0,29.6133,29.6405,29.5861,29.6405,13500.0
2015-05-28 10:15:00,43.58,43.64,43.56,43.64,8400.0,29.6337,29.6745,29.6201,29.6745,8400.0
2015-05-28 10:20:00,43.64,43.71,43.61,43.68,32700.0,29.6745,29.7221,29.6541,29.7017,32700.0
2015-05-28 10:25:00,43.7,43.73,43.69,43.73,2550.0,29.7153,29.7357,29.7085,29.7357,2550.0
2015-05-28 10:30:00,43.71,43.71,43.6,43.63,20700.0,29.7221,29.7221,29.6473,29.6677,20700.0
2015-05-28 10:35:00,43.62,43.62,43.57,43.62,13350.0,29.6609,29.6609,29.6269,29.6609,13350.0
2015-05-28 10:40:00,43.63,43.63,43.55,43.57,10200.0,29.6677,29.6677,29.6133,29.6269,10200.0
2015-05-28 10:45:00,43.57,43.58,43.55,43.57,9900.0,29.6269,29.6337,29.6133,29.6269,9900.0
2015-05-28 10:50:00,43.57,43.59,43.57,43.59,5400.0,29.6269,29.6405,29.6269,29.6405,5400.0
2015-05-28 10:55:00,43.59,43.61,43.57,43.57,9000.0,29.6405,29.6541,29.6269,29.6269,9000.0
2015-05-28 11:00:00,43.58,43.64,43.57,43.6,11700.0,29.6337,29.6745,29.6269,29.6473,11700.0
2015-05-28 11:05:00,43.6,43.63,43.59,43.62,5550.0,29.6473,29.6677,29.6405,29.6609,5550.0
2015-05-28 11:10:00,43.61,43.63,43.57,43.63,10200.0,29.6541,29.6677,29.6269,29.6677,10200.0
2015-05-28 11:15:00,43.65,43.7,43.65,43.69,6300.0,29.6813,29.7153,29.6813,29.7085,6300.0
2015-05-28 11:20:00,43.69,43.73,43.69,43.69,8100.0,29.7085,29.7357,29.7085,29.7085,8100.0
2015-05-28 11:25:00,43.7,43.7,43.63,43.65,3900.0,29.7153,29.7153,29.6677,29.6813,3900.0
2015-05-28 11:30:00,43.65,43.67,43.65,43.67,7350.0,29.6813,29.6949,29.6813,29.6949,7350.0
2015-05-28 11:35:00,43.67,43.67,43.63,43.64,9600.0,29.6949,29.6949,29.6677,29.6745,9600.0
2015-05-28 11:40:00,43.63,43.66,43.63,43.65,5700.0,29.6677,29.6881,29.6677,29.6813,5700.0
2015-05-28 11:45:00,43.65,43.65,43.53,43.55,8400.0,29.6813,29.6813,29.5997,29.6133,8400.0
2015-05-28 11:50:00,43.55,43.55,43.54,43.55,4050.0,29.6133,29.6133,29.6065,29.6133,4050.0
2015-05-28 11:55:00,43.55,43.56,43.53,43.55,6750.0,29.6133,29.6201,29.5997,29.6133,6750.0
2015-05-28 12:00:00,43.55,43.56,43.55,43.56,5250.0,29.6133,29.6201,29.6133,29.6201,5250.0
2015-05-28 12:05:00,43.56,43.56,43.55,43.55,3750.0,29.6201,29.6201,29.6133,29.6133,3750.0
2015-05-28 12:10:00,43.55,43.57,43.55,43.56,5100.0,29.6133,29.6269,29.6133,29.6201,5100.0
2015-05-28 12:15:00,43.55,43.62,43.55,43.62,19500.0,29.6133,29.6609,29.6133,29.6609,19500.0
2015-05-28 12:20:00,43.61,43.67,43.61,43.67,8250.0,29.6541,29.6949,29.6541,29.6949,8250.0
2015-05-28 12:25:00,43.67,43.69,43.63,43.65,8250.0,29.6949,29.7085,29.6677,29.6813,8250.0
2015-05-28 12:30:00,43.65,43.65,43.57,43.58,17100.0,29.6813,29.6813,29.6269,29.6337,17100.0
2015-05-28 12:35:00,43.59,43.59,43.53,43.53,8400.0,29.6405,29.6405,29.5997,29.5997,8400.0
2015-05-28 12:40:00,43.52,43.53,43.51,43.51,12300.0,29.5929,29.5997,29.5861,29.5861,12300.0
2015-05-28 12:45:00,43.51,43.53,43.5,43.51,22500.0,29.5861,29.5997,29.5793,29.5861,22500.0
2015-05-28 12:50:00,43.51,43.52,43.47,43.47,12900.0,29.5861,29.5929,29.5589,29.5589,12900.0
2015-05-28 12:55:00,43.47,43.5,43.47,43.48,6900.0,29.5589,29.5793,29.5589,29.5657,6900.0
2015-05-28 13:00:00,43.47,43.51,43.47,43.51,8700.0,29.5589,29.5861,29.5589,29.5861,8700.0
2015-05-28 13:05:00,43.51,43.55,43.49,43.49,5250.0,29.5861,29.6133,29.5725,29.5725,5250.0
2015-05-28 13:10:00,43.49,43.5,43.48,43.5,8550.0,29.5725,29.5793,29.5657,29.5793,8550.0
2015-05-28 13:15:00,43.51,43.53,43.49,43.51,7800.0,29.5861,29.5997,29.5725,29.5861,7800.0
2015-05-28 13:20:00,43.52,43.52,43.51,43.51,4500.0,29.5929,29.5929,29.5861,29.5861,4500.0
2015-05-28 13:25:00,43.52,43.53,43.43,43.44,37500.0,29.5929,29.5997,29.5317,29.5385,37500.0
2015-05-28 13:30:00,43.44,43.46,43.42,43.45,15300.0,29.5385,29.5521,29.5249,29.5453,15300.0
2015-05-28 13:35:00,43.45,43.48,43.45,43.45,28650.0,29.5453,29.5657,29.5453,29.5453,28650.0
2015-05-28 13:40:00,43.45,43.45,43.39,43.41,39150.0,29.5453,29.5453,29.5045,29.5181,39150.0
2015-05-28 13:45:00,43.41,43.41,43.38,43.39,14100.0,29.5181,29.5181,29.4977,29.5045,14100.0
2015-05-28 13:50:00,43.39,43.39,43.35,43.37,26400.0,29.5045,29.5045,29.4773,29.4909,26400.0
2015-05-28 13:55:00,43.37,43.37,43.33,43.33,14850.0,29.4909,29.4909,29.4637,29.4637,14850.0
2015-05-28 14:00:00,43.33,43.33,43.3,43.32,25050.0,29.4637,29.4637,29.4433,29.4569,25050.0
2015-05-28 14:05:00,43.33,43.35,43.32,43.35,26250.0,29.4637,29.4773,29.4569,29.4773,26250.0
2015-05-28 14:10:00,43.35,43.37,43.35,43.35,21150.0,29.4773,29.4909,29.4773,29.4773,21150.0
2015-05-28 14:15:00,43.35,43.35,43.31,43.34,23250.0,29.4773,29.4773,29.4501,29.4705,23250.0
2015-05-28 14:20:00,43.34,43.4,43.33,43.4,15000.0,29.4705,29.5113,29.4637,29.5113,15000.0
2015-05-28 14:25:00,43.41,43.45,43.41,43.45,8400.0,29.5181,29.5453,29.5181,29.5453,8400.0
2015-05-28 14:30:00,43.46,43.48,43.43,43.43,10200.0,29.5521,29.5657,29.5317,29.5317,10200.0
2015-05-28 14:35:00,43.44,43.46,43.43,43.44,13350.0,29.5385,29.5521,29.5317,29.5385,13350.0
2015-05-28 14:40:00,43.44,43.44,43.41,43.42,14400.0,29.5385,29.5385,29.5181,29.5249,14400.0
2015-05-28 14:45:00,43.43,43.43,43.41,43.43,7650.0,29.5317,29.5317,29.5181,29.5317,7650.0
2015-05-28 14:50:00,43.43,43.45,43.43,43.45,9750.0,29.5317,29.5453,29.5317,29.5453,9750.0
2015-05-28 14:55:00,43.45,43.45,43.43,43.44,14250.0,29.5453,29.5453,29.5317,29.5385,14250.0
2015-05-28 15:00:00,43.43,43.45,43.43,43.45,12750.0,29.5317,29.5453,29.5317,29.5453,12750.0
2015-05-28 15:05:00,43.45,43.46,43.43,43.44,18300.0,29.5453,29.5521,29.5317,29.5385,18300.0
2015-05-28 15:10:00,43.44,43.44,43.41,43.44,28500.0,29.5385,29.5385,29.5181,29.5385,28500.0
2015-05-28 15:15:00,43.44,43.48,43.43,43.47,34500.0,29.5385,29.5657,29.5317,29.5589,34500.0
2015-05-28 15:20:00,43.47,43.47,43.44,43.45,18600.0,29.5589,29.5589,29.5385,29.5453,18600.0
2015-05-28 15:25:00,43.45,43.46,43.43,43.45,20700.0,29.5453,29.5521,29.5317,29.5453,20700.0
2015-05-28 15:30:00,43.46,43.47,43.44,43.47,19950.0,29.5521,29.5589,29.5385,29.5589,19950.0
2015-05-28 15:35:00,43.47,43.47,43.43,43.43,32250.0,29.5589,29.5589,29.5317,29.5317,32250.0
2015-05-28 15:40:00,43.43,43.43,43.4,43.4,20850.0,29.5317,29.5317,29.5113,29.5113,20850.0
2015-05-28 15:45:00,43.4,43.43,43.4,43.43,57300.0,29.5113,29.5317,29.5113,29.5317,57300.0
2015-05-28 15:50:00,43.43,43.44,43.43,43.43,48750.0,29.5317,29.5385,29.5317,29.5317,48750.0
2015-05-28 15:55:00,43.43,43.45,43.43,43.44,75750.0,29.5317,29.5453,29.5317,29.5385,75750.0
2015-05-29 09:30:00,43.27,43.46,43.19,43.25,62469.0,29.4229,29.5521,29.3685,29.4093,62469.0
2015-05-29 09:35:00,43.26,43.26,43.03,43.06,37536.0,29.4161,29.4161,29.2597,29.2801,37536.0
2015-05-29 09:40:00,43.07,43.14,42.89,42.9,47632.5,29.2869,29.3345,29.1645,29.1713,47632.5
2015-05-29 09:45:00,42.91,42.95,42.87,42.87,23731.5,29.1781,29.2053,29.1509,29.1509,23731.5
2015-05-29 09:50:00,42.87,42.92,42.85,42.87,17296.5,29.1509,29.1849,29.1373,29.1509,17296.5
2015-05-29 09:55:00,42.86,42.91,42.86,42.88,16626.0,29.1441,29.1781,29.1441,29.1577,16626.0
2015-05-29 10:00:00,42.89,42.98,42.88,42.98,20407.5,29.1645,29.2257,29.1577,29.2257,20407.5
2015-05-29 10:05:00,42.98,42.99,42.78,42.78,37911.0,29.2257,29.2325,29.0897,29.0897,37911.0
2015-05-29 10:10:00,42.79,42.85,42.79,42.81,29587.5,29.0965,29.1373,29.0965,29.1101,29587.5
2015-05-29 10:15:00,42.79,42.81,42.73,42.81,53260.5,29.0965,29.1101,29.0557,29.1101,53260.5
2015-05-29 10:20:00,42.81,42.86,42.78,42.78,25320.0,29.1101,29.1441,29.0897,29.0897,25320.0
2015-05-29 10:25:00,42.78,42.81,42.72,42.72,24195.0,29.0897,29.1101,29.0489,29.0489,24195.0
2015-05-29 10:30:00,42.71,42.71,42.66,42.66,46848.0,29.0421,29.0421,29.0081,29.0081,46848.0
2015-05-29 10:35:00,42.66,42.66,42.57,42.57,72864.0,29.0081,29.0081,28.9469,28.9469,72864.0
2015-05-29 10:40:00,42.57,42.63,42.46,42.49,59680.5,28.9469,28.9877,28.8721,28.8925,59680.5
2015-05-29 10:45:00,42.49,42.52,42.44,42.44,34536.0,28.8925,28.9129,28.8585,28.8585,34536.0
2015-05-29 10:50:00,42.45,42.45,42.37,42.39,53979.0,28.8653,28.8653,28.8109,28.8245,53979.0
2015-05-29 10:55:00,42.39,42.39,42.36,42.39,28735.5,28.8245,28.8245,28.8041,28.8245,28735.5
2015-05-29 11:00:00,42.39,42.4,42.35,42.38,86524.5,28.8245,28.8313,28.7973,28.8177,86524.5
2015-05-29 11:05:00,42.37,42.45,42.37,42.41,55170.0,28.8109,28.8653,28.8109,28.8381,55170.0
2015-05-29 11:10:00,42.4,42.41,42.36,42.37,22081.5,28.8313,28.8381,28.8041,28.8109,22081.5
2015-05-29 11:15:00,42.37,42.43,42.36,42.43,30207.0,28.8109,28.8517,28.8041,28.8517,30207.0
2015-05-29 11:20:00,42.43,42.49,42.43,42.47,19464.0,28.8517,28.8925,28.8517,28.8789,19464.0
2015-05-29 11:25:00,42.47,42.47,42.39,42.4,18087.0,28.8789,28.8789,28.8245,28.8313,18087.0
2015-05-29 11:30:00,42.4,42.43,42.39,42.42,22101.0,28.8313,28.8517,28.8245,28.8449,22101.0
2015-05-29 11:35:00,42.43,42.44,42.35,42.37,33942.0,28.8517,28.8585,28.7973,28.8109,33942.0
2015-05-29 11:40:00,42.37,42.41,42.35,42.39,104175.0,28.8109,28.8381,28.7973,28.8245,104175.0
2015-05-29 11:45:00,42.39,42.4,42.37,42.38,31297.5,28.8245,28.8313,28.8109,28.8177,31297.5
2015-05-29 11:50:00,42.39,42.45,42.37,42.44,25909.5,28.8245,28.8653,28.8109,28.8585,25909.5
2015-05-29 11:55:00,42.45,42.45,42.43,42.44,10453.5,28.8653,28.8653,28.8517,28.8585,10453.5
2015-05-29 12:00:00,42.45,42.53,42.44,42.52,21967.5,28.8653,28.9197,28.8585,28.9129,21967.5
2015-05-29 12:05:00,42.53,42.53,42.49,42.52,13518.0,28.9197,28.9197,28.8925,28.9129,13518.0
2015-05-29 12:10:00,42.52,42.57,42.51,42.57,20542.5,28.9129,28.9469,28.9061,28.9469,20542.5
2015-05-29 12:15:00,42.57,42.59,42.53,42.55,23170.5,28.9469,28.9605,28.9197,28.9333,23170.5
2015-05-29 12:20:00,42.56,42.58,42.5,42.52,26385.0,28.9401,28.9537,28.8993,28.9129,26385.0
2015-05-29 12:25:00,42.51,42.55,42.51,42.55,15631.5,28.9061,28.9333,28.9061,28.9333,15631.5
2015-05-29 12:30:00,42.55,42.64,42.55,42.57,23454.0,28.9333,28.9945,28.9333,28.9469,23454.0
2015-05-29 12:35:00,42.57,42.58,42.51,42.52,22266.0,28.9469,28.9537,28.9061,28.9129,22266.0
2015-05-29 12:40:00,42.52,42.53,42.49,42.5,10437.0,28.9129,28.9197,28.8925,28.8993,10437.0
2015-05-29 12:45:00,42.5,42.53,42.49,42.49,18997.5,28.8993,28.9197,28.8925,28.8925,18997.5
2015-05-29 12:50:00,42.51,42.51,42.48,42.5,12630.0,28.9061,28.9061,28.8857,28.8993,12630.0
2015-05-29 12:55:00,42.5,42.51,42.43,42.43,15514.5,28.8993,28.9061,28.8517,28.8517,15514.5
2015-05-29 13:00:00,42.43,42.43,42.4,42.4,21549.0,28.8517,28.8517,28.8313,28.8313,21549.0
2015-05-29 13:05:00,42.41,42.41,42.35,42.41,50019.0,28.8381,28.8381,28.7973,28.8381,50019.0
2015-05-29 13:10:00,42.41,42.43,42.4,42.42,29940.0,28.8381,28.8517,28.8313,28.8449,29940.0
2015-05-29 13:15:00,42.42,42.44,42.42,42.42,21150.0,28.8449,28.8585,28.8449,28.8449,21150.0
2015-05-29 13:20:00,42.42,42.44,42.41,42.41,24301.5,28.8449,28.8585,28.8381,28.8381,24301.5
2015-05-29 13:25:00,42.41,42.42,42.39,42.4,13975.5,28.8381,28.8449,28.8245,28.8313,13975.5
2015-05-29 13:30:00,42.41,42.41,42.37,42.37,12402.0,28.8381,28.8381,28.8109,28.8109,12402.0
2015-05-29 13:35:00,42.37,42.39,42.33,42.34,31477.5,28.8109,28.8245,28.7837,28.7905,31477.5
2015-05-29 13:40:00,42.34,42.35,42.33,42.33,22549.5,28.7905,28.7973,28.7837,28.7837,22549.5
2015-05-29 13:45:00,42.33,42.39,42.33,42.37,25179.0,28.7837,28.8245,28.7837,28.8109,25179.0
2015-05-29 13:50:00,42.38,42.38,42.32,42.33,18111.0,28.8177,28.8177,28.7769,28.7837,18111.0
2015-05-29 13:55:00,42.32,42.33,42.31,42.31,19578.0,28.7769,28.7837,28.7701,28.7701,19578.0
2015-05-29 14:00:00,42.32,42.35,42.31,42.33,20685.0,28.7769,28.7973,28.7701,28.7837,20685.0
2015-05-29 14:05:00,42.33,42.34,42.29,42.29,51045.0,28.7837,28.7905,28.7565,28.7565,51045.0
2015-05-29 14:10:00,42.3,42.36,42.3,42.36,24337.5,28.7633,28.8041,28.7633,28.8041,24337.5
2015-05-29 14:15:00,42.37,42.37,42.33,42.33,16125.0,28.8109,28.8109,28.7837,28.7837,16125.0
2015-05-29 14:20:00,42.33,42.34,42.28,42.29,18703.5,28.7837,28.7905,28.7497,28.7565,18703.5
2015-05-29 14:25:00,42.29,42.37,42.29,42.36,17808.0,28.7565,28.8109,28.7565,28.8041,17808.0
2015-05-29 14:30:00,42.36,42.39,42.34,42.37,22374.0,28.8041,28.8245,28.7905,28.8109,22374.0
2015-05-29 14:35:00,42.37,42.37,42.35,42.37,40446.0,28.8109,28.8109,28.7973,28.8109,40446.0
2015-05-29 14:40:00,42.37,42.37,42.34,42.37,35673.0,28.8109,28.8109,28.7905,28.8109,35673.0
2015-05-29 14:45:00,42.37,42.37,42.34,42.36,63201.0,28.8109,28.8109,28.7905,28.8041,63201.0
2015-05-29 14:50:00,42.36,42.39,42.35,42.39,29694.0,28.8041,28.8245,28.7973,28.8245,29694.0
2015-05-29 14:55:00,42.39,42.42,42.38,42.4,43429.5,28.8245,28.8449,28.8177,28.8313,43429.5
2015-05-29 15:00:00,42.4,42.4,42.36,42.36,34810.5,28.8313,28.8313,28.8041,28.8041,34810.5
2015-05-29 15:05:00,42.36,42.37,42.33,42.35,57087.0,28.8041,28.8109,28.7837,28.7973,57087.0
2015-05-29 15:10:00,42.35,42.4,42.35,42.36,59911.5,28.7973,28.8313,28.7973,28.8041,59911.5
2015-05-29 15:15:00,42.35,42.36,42.33,42.35,39717.0,28.7973,28.8041,28.7837,28.7973,39717.0
2015-05-29 15:20:00,42.35,42.38,42.33,42.38,50530.5,28.7973,28.8177,28.7837,28.8177,50530.5
2015-05-29 15:25:00,42.39,42.43,42.38,42.42,32794.5,28.8245,28.8517,28.8177,28.8449,32794.5
2015-05-29 15:30:00,42.43,42.45,42.39,42.39,46996.5,28.8517,28.8653,28.8245,28.8245,46996.5
2015-05-29 15:35:00,42.39,42.41,42.39,42.41,40435.5,28.8245,28.8381,28.8245,28.8381,40435.5
2015-05-29 15:40:00,42.41,42.49,42.41,42.48,53509.5,28.8381,28.8925,28.8381,28.8857,53509.5
2015-05-29 15:45:00,42.49,42.49,42.45,42.46,58050.0,28.8925,28.8925,28.8653,28.8721,58050.0
2015-05-29 15:50:00,42.45,42.46,42.4,42.42,143356.5,28.8653,28.8721,28.8313,28.8449,143356.5
2015-05-29 15:55:00,42.42,42.46,42.37,42.37,234828.0,28.8449,28.8721,28.8109,28.8109,234828.0
2015-06-01 09:30:00,42.88,43.05,42.57,42.58,74559.0,29.1577,29.2733,28.9469,28.9537,74559.0
2015-06-01 09:35:00,42.59,42.59,42.41,42.43,54759.0,28.9605,28.9605,28.8381,28.8517,54759.0
2015-06-01 09:40:00,42.4,42.42,42.29,42.29,35244.0,28.8313,28.8449,28.7565,28.7565,35244.0
2015-06-01 09:45:00,42.3,42.31,42.17,42.18,33289.5,28.7633,28.7701,28.6749,28.6817,33289.5
2015-06-01 09:50:00,42.17,42.23,42.13,42.21,16407.0,28.6749,28.7157,28.6477,28.7021,16407.0
2015-06-01 09:55:00,42.22,42.29,42.15,42.22,17758.5,28.7089,28.7565,28.6613,28.7089,17758.5
2015-06-01 10:00:00,42.24,42.5,42.21,42.41,30616.5,28.7225,28.8993,28.7021,28.8381,30616.5
2015-06-01 10:05:00,42.42,42.51,42.38,42.46,24127.5,28.8449,28.9061,28.8177,28.8721,24127.5
2015-06-01 10:10:00,42.47,42.47,42.25,42.25,16747.5,28.8789,28.8789,28.7293,28.7293,16747.5
2015-06-01 10:15:00,42.27,42.28,42.21,42.24,21243.0,28.7429,28.7497,28.7021,28.7225,21243.0
2015-06-01 10:20:00,42.24,42.39,42.23,42.37,12621.0,28.7225,28.8245,28.7157,28.8109,12621.0
2015-06-01 10:25:00,42.37,42.39,42.28,42.37,11730.0,28.8109,28.8245,28.7497,28.8109,11730.0
2015-06-01 10:30:00,42.37,42.46,42.36,42.4,39099.0,28.8109,28.8721,28.8041,28.8313,39099.0
2015-06-01 10:35:00,42.39,42.43,42.37,42.37,27615.0,28.8245,28.8517,28.8109,28.8109,27615.0
2015-06-01 10:40:00,42.37,42.41,42.37,42.37,32947.5,28.8109,28.8381,28.8109,28.8109,32947.5
2015-06-01 10:45:00,42.37,42.41,42.36,42.39,10915.5,28.8109,28.8381,28.8041,28.8245,10915.5
2015-06-01 10:50:00,42.38,42.41,42.37,42.37,16884.0,28.8177,28.8381,28.8109,28.8109,16884.0
2015-06-01 10:55:00,42.37,42.49,42.36,42.49,15594.0,28.8109,28.8925,28.8041,28.8925,15594.0
2015-06-01 11:00:00,42.49,42.53,42.47,42.53,17368.5,28.8925,28.9197,28.8789,28.9197,17368.5
2015-06-01 11:05:00,42.53,42.58,42.53,42.56,11527.5,28.9197,28.9537,28.9197,28.9401,11527.5
2015-06-01 11:10:00,42.55,42.57,42.5,42.5,12307.5,28.9333,28.9469,28.8993,28.8993,12307.5
2015-06-01 11:15:00,42.5,42.5,42.45,42.46,6943.5,28.8993,28.8993,28.8653,28.8721,6943.5
2015-06-01 11:20:00,42.45,42.52,42.45,42.5,19555.5,28.8653,28.9129,28.8653,28.8993,19555.5
2015-06-01 11:25:00,42.5,42.52,42.35,42.36,24937.5,28.8993,28.9129,28.7973,28.8041,24937.5
2015-06-01 11:30:00,42.37,42.39,42.37,42.38,6939.0,28.8109,28.8245,28.8109,28.8177,6939.0
2015-06-01 11:35:00,42.35,42.38,42.34,42.36,6165.0,28.7973,28.8177,28.7905,28.8041,6165.0
2015-06-01 11:40:00,42.35,42.43,42.35,42.42,16149.0,28.7973,28.8517,28.7973,28.8449,16149.0
2015-06-01 11:45:00,42.42,42.43,42.39,42.42,12000.0,28.8449,28.8517,28.8245,28.8449,12000.0
2015-06-01 11:50:00,42.42,42.42,42.39,42.41,10429.5,28.8449,28.8449,28.8245,28.8381,10429.5
2015-06-01 11:55:00,42.41,42.43,42.39,42.39,13923.0,28.8381,28.8517,28.8245,28.8245,13923.0
2015-06-01 12:00:00,42.38,42.42,42.36,42.4,7186.5,28.8177,28.8449,28.8041,28.8313,7186.5
2015-06-01 12:05:00,42.41,42.43,42.4,42.43,5572.5,28.8381,28.8517,28.8313,28.8517,5572.5
2015-06-01 12:10:00,42.43,42.43,42.41,42.43,4011.0,28.8517,28.8517,28.8381,28.8517,4011.0
2015-06-01 12:15:00,42.43,42.55,42.43,42.54,23343.0,28.8517,28.9333,28.8517,28.9265,23343.0
2015-06-01 12:20:00,42.54,42.59,42.53,42.59,11646.0,28.9265,28.9605,28.9197,28.9605,11646.0
2015-06-01 12:25:00,42.6,42.67,42.59,42.65,17122.5,28.9673,29.0149,28.9605,29.0013,17122.5
2015-06-01 12:30:00,42.67,42.68,42.61,42.63,28782.0,29.0149,29.0217,28.9741,28.9877,28782.0
2015-06-01 12:35:00,42.63,42.64,42.61,42.63,11557.5,28.9877,28.9945,28.9741,28.9877,11557.5
2015-06-01 12:40:00,42.64,42.67,42.63,42.63,8751.0,28.9945,29.0149,28.9877,28.9877,8751.0
2015-06-01 12:45:00,42.64,42.64,42.61,42.62,9828.0,28.9945,28.9945,28.9741,28.9809,9828.0
2015-06-01 12:50:00,42.63,42.65,42.62,42.63,11914.5,28.9877,29.0013,28.9809,28.9877,11914.5
2015-06-01 12:55:00,42.63,42.67,42.62,42.66,12522.0,28.9877,29.0149,28.9809,29.0081,12522.0
2015-06-01 13:00:00,42.67,42.69,42.65,42.66,7594.5,29.0149,29.0285,29.0013,29.0081,7594.5
2015-06-01 13:05:00,42.67,42.67,42.63,42.64,10833.0,29.0149,29.0149,28.9877,28.9945,10833.0
2015-06-01 13:10:00,42.64,42.65,42.62,42.64,14215.5,28.9945,29.0013,28.9809,28.9945,14215.5
2015-06-01 13:15:00,42.64,42.64,42.61,42.63,12271.5,28.9945,28.9945,28.9741,28.9877,12271.5
2015-06-01 13:20:00,42.63,42.66,42.63,42.66,11742.0,28.9877,29.0081,28.9877,29.0081,11742.0
2015-06-01 13:25:00,42.65,42.65,42.63,42.64,6945.0,29.0013,29.0013,28.9877,28.9945,6945.0
2015-06-01 13:30:00,42.65,42.67,42.64,42.64,11232.0,29.0013,29.0149,28.9945,28.9945,11232.0
2015-06-01 13:35:00,42.65,42.65,42.62,42.63,2910.0,29.0013,29.0013,28.9809,28.9877,2910.0
2015-06-01 13:40:00,42.63,42.65,42.62,42.63,12030.0,28.9877,29.0013,28.9809,28.9877,12030.0
2015-06-01 13:45:00,42.63,42.64,42.61,42.62,11406.0,28.9877,28.9945,28.9741,28.9809,11406.0
2015-06-01 13:50:00,42.61,42.63,42.61,42.62,22107.0,28.9741,28.9877,28.9741,28.9809,22107.0
2015-06-01 13:55:00,42.62,42.65,42.61,42.64,11620.5,28.9809,29.0013,28.9741,28.9945,11620.5
2015-06-01 14:00:00,42.64,42.66,42.61,42.61,18297.0,28.9945,29.0081,28.9741,28.9741,18297.0
2015-06-01 14:05:00,42.61,42.63,42.6,42.62,24856.5,28.9741,28.9877,28.9673,28.9809,24856.5
2015-06-01 14:10:00,42.62,42.66,42.61,42.64,13990.5,28.9809,29.0081,28.9741,28.9945,13990.5
2015-06-01 14:15:00,42.65,42.68,42.64,42.67,9472.5,29.0013,29.0217,28.9945,29.0149,9472.5
2015-06-01 14:20:00,42.67,42.71,42.66,42.7,14188.5,29.0149,29.0421,29.0081,29.0353,14188.5
2015-06-01 14:25:00,42.7,42.7,42.66,42.67,6675.0,29.0353,29.0353,29.0081,29.0149,6675.0
2015-06-01 14:30:00,42.67,42.69,42.65,42.66,14530.5,29.0149,29.0285,29.0013,29.0081,14530.5
2015-06-01 14:35:00,42.66,42.68,42.64,42.64,14731.5,29.0081,29.0217,28.9945,28.9945,14731.5
2015-06-01 14:40:00,42.64,42.67,42.63,42.67,29176.5,28.9945,29.0149,28.9877,29.0149,29176.5
2015-06-01 14:45:00,42.66,42.67,42.63,42.63,12435.0,29.0081,29.0149,28.9877,28.9877,12435.0
2015-06-01 14:50:00,42.63,42.65,42.63,42.65,10365.0,28.9877,29.0013,28.9877,29.0013,10365.0
2015-06-01 14:55:00,42.65,42.65,42.62,42.64,12388.5,29.0013,29.0013,28.9809,28.9945,12388.5
2015-06-01 15:00:00,42.63,42.65,42.63,42.64,12933.0,28.9877,29.0013,28.9877,28.9945,12933.0
2015-06-01 15:05:00,42.63,42.64,42.63,42.64,8376.0,28.9877,28.9945,28.9877,28.9945,8376.0
2015-06-01 15:10:00,42.63,42.67,42.63,42.67,24300.0,28.9877,29.0149,28.9877,29.0149,24300.0
2015-06-01 15:15:00,42.67,42.68,42.65,42.66,31395.0,29.0149,29.0217,29.0013,29.0081,31395.0
2015-06-01 15:20:00,42.67,42.71,42.64,42.69,73761.0,29.0149,29.0421,28.9945,29.0285,73761.0
2015-06-01 15:25:00,42.69,42.73,42.69,42.71,35704.5,29.0285,29.0557,29.0285,29.0421,35704.5
2015-06-01 15:30:00,42.71,42.71,42.67,42.68,63223.5,29.0421,29.0421,29.0149,29.0217,63223.5
2015-06-01 15:35:00,42.69,42.69,42.66,42.67,42073.5,29.0285,29.0285,29.0081,29.0149,42073.5
2015-06-01 15:40:00,42.67,42.69,42.64,42.69,52810.5,29.0149,29.0285,28.9945,29.0285,52810.5
2015-06-01 15:45:00,42.69,42.71,42.66,42.69,58428.0,29.0285,29.0421,29.0081,29.0285,58428.0
2015-06-01 15:50:00,42.69,42.71,42.66,42.67,128268.0,29.0285,29.0421,29.0081,29.0149,128268.0
2015-06-01 15:55:00,42.67,42.71,42.65,42.71,217939.5,29.0149,29.0421,29.0013,29.0421,217939.5
2015-06-02 09:30:00,42.67,42.7,42.51,42.65,42900.0,29.0149,29.0353,28.9061,29.0013,42900.0
2015-06-02 09:35:00,42.65,42.67,42.56,42.63,20296.5,29.0013,29.0149,28.9401,28.9877,20296.5
2015-06-02 09:40:00,42.62,42.71,42.57,42.71,52497.0,28.9809,29.0421,28.9469,29.0421,52497.0
2015-06-02 09:45:00,42.69,42.71,42.66,42.66,28200.0,29.0285,29.0421,29.0081,29.0081,28200.0
2015-06-02 09:50:00,42.66,42.73,42.61,42.73,103041.0,29.0081,29.0557,28.9741,29.0557,103041.0
2015-06-02 09:55:00,42.72,42.83,42.72,42.82,11635.5,29.0489,29.1237,29.0489,29.1169,11635.5
2015-06-02 10:00:00,42.82,42.88,42.74,42.85,12987.0,29.1169,29.1577,29.0625,29.1373,12987.0
2015-06-02 10:05:00,42.87,42.91,42.85,42.91,10519.5,29.1509,29.1781,29.1373,29.1781,10519.5
2015-06-02 10:10:00,42.93,42.97,42.92,42.93,22191.0,29.1917,29.2189,29.1849,29.1917,22191.0
2015-06-02 10:15:00,42.93,42.97,42.92,42.94,12222.0,29.1917,29.2189,29.1849,29.1985,12222.0
2015-06-02 10:20:00,42.94,42.96,42.86,42.91,56983.5,29.1985,29.2121,29.1441,29.1781,56983.5
2015-06-02 10:25:00,42.91,42.96,42.89,42.96,11901.0,29.1781,29.2121,29.1645,29.2121,11901.0
2015-06-02 10:30:00,42.96,42.98,42.93,42.97,13582.5,29.2121,29.2257,29.1917,29.2189,13582.5
2015-06-02 10:35:00,42.97,43.1,42.97,43.09,21543.0,29.2189,29.3073,29.2189,29.3005,21543.0
2015-06-02 10:40:00,43.07,43.08,43.03,43.04,8101.5,29.2869,29.2937,29.2597,29.2665,8101.5
2015-06-02 10:45:00,43.05,43.09,43.05,43.07,8722.5,29.2733,29.3005,29.2733,29.2869,8722.5
2015-06-02 10:50:00,43.06,43.07,43.03,43.03,9313.5,29.2801,29.2869,29.2597,29.2597,9313.5
2015-06-02 10:55:00,43.03,43.03,42.98,42.98,7530.0,29.2597,29.2597,29.2257,29.2257,7530.0
2015-06-02 11:00:00,42.97,42.99,42.93,42.98,7596.0,29.2189,29.2325,29.1917,29.2257,7596.0
2015-06-02 11:05:00,42.97,43.05,42.95,43.05,14223.0,29.2189,29.2733,29.2053,29.2733,14223.0
2015-06-02 11:10:00,43.05,43.06,43.03,43.06,8797.5,29.2733,29.2801,29.2597,29.2801,8797.5
2015-06-02 11:15:00,43.05,43.05,42.98,42.98,14967.0,29.2733,29.2733,29.2257,29.2257,14967.0
2015-06-02 11:20:00,42.97,43.02,42.97,43.02,12955.5,29.2189,29.2529,29.2189,29.2529,12955.5
2015-06-02 11:25:00,43.01,43.03,43.0,43.01,15964.5,29.2461,29.2597,29.2393,29.2461,15964.5
2015-06-02 11:30:00,43.01,43.05,43.01,43.02,20110.5,29.2461,29.2733,29.2461,29.2529,20110.5
2015-06-02 11:35:00,43.01,43.05,43.01,43.03,7143.0,29.2461,29.2733,29.2461,29.2597,7143.0
2015-06-02 11:40:00,43.03,43.07,43.03,43.05,16201.5,29.2597,29.2869,29.2597,29.2733,16201.5
2015-06-02 11:45:00,43.05,43.07,43.03,43.06,6514.5,29.2733,29.2869,29.2597,29.2801,6514.5
2015-06-02 11:50:00,43.07,43.07,43.05,43.07,8250.0,29.2869,29.2869,29.2733,29.2869,8250.0
2015-06-02 11:55:00,43.08,43.09,43.06,43.08,6102.0,29.2937,29.3005,29.2801,29.2937,6102.0
2015-06-02 12:00:00,43.08,43.12,43.03,43.1,16203.0,29.2937,29.3209,29.2597,29.3073,16203.0
2015-06-02 12:05:00,43.11,43.18,43.11,43.12,12543.0,29.3141,29.3617,29.3141,29.3209,12543.0
2015-06-02 12:10:00,43.14,43.14,43.07,43.07,7252.5,29.3345,29.3345,29.2869,29.2869,7252.5
2015-06-02 12:15:00,43.08,43.11,43.08,43.11,6421.5,29.2937,29.3141,29.2937,29.3141,6421.5
2015-06-02 12:20:00,43.1,43.15,43.1,43.13,5161.5,29.3073,29.3413,29.3073,29.3277,5161.5
2015-06-02 12:25:00,43.13,43.14,43.13,43.13,9750.0,29.3277,29.3345,29.3277,29.3277,9750.0
2015-06-02 12:30:00,43.13,43.14,43.11,43.12,4200.0,29.3277,29.3345,29.3141,29.3209,4200.0
2015-06-02 12:35:00,43.12,43.13,43.11,43.12,9223.5,29.3209,29.3277,29.3141,29.3209,9223.5
2015-06-02 12:40:00,43.11,43.13,43.09,43.1,6300.0,29.3141,29.3277,29.3005,29.3073,6300.0
2015-06-02 12:45:00,43.09,43.17,43.09,43.17,14268.0,29.3005,29.3549,29.3005,29.3549,14268.0
2015-06-02 12:50:00,43.16,43.21,43.15,43.15,17653.5,29.3481,29.3821,29.3413,29.3413,17653.5
2015-06-02 12:55:00,43.15,43.18,43.15,43.18,13761.0,29.3413,29.3617,29.3413,29.3617,13761.0
2015-06-02 13:00:00,43.17,43.19,43.17,43.18,7573.5,29.3549,29.3685,29.3549,29.3617,7573.5
2015-06-02 13:05:00,43.18,43.18,43.13,43.15,8911.5,29.3617,29.3617,29.3277,29.3413,8911.5
2015-06-02 13:10:00,43.16,43.2,43.14,43.19,33942.0,29.3481,29.3753,29.3345,29.3685,33942.0
2015-06-02 13:15:00,43.19,43.21,43.15,43.15,21585.0,29.3685,29.3821,29.3413,29.3413,21585.0
2015-06-02 13:20:00,43.14,43.22,43.11,43.15,48201.0,29.3345,29.3889,29.3141,29.3413,48201.0
2015-06-02 13:25:00,43.16,43.17,43.15,43.17,9282.0,29.3481,29.3549,29.3413,29.3549,9282.0
2015-06-02 13:30:00,43.17,43.19,43.15,43.15,19083.0,29.3549,29.3685,29.3413,29.3413,19083.0
2015-06-02 13:35:00,43.16,43.19,43.15,43.17,28531.5,29.3481,29.3685,29.3413,29.3549,28531.5
2015-06-02 13:40:00,43.17,43.18,43.17,43.17,9456.0,29.3549,29.3617,29.3549,29.3549,9456.0
2015-06-02 13:45:00,43.18,43.21,43.16,43.16,5400.0,29.3617,29.3821,29.3481,29.3481,5400.0
2015-06-02 13:50:00,43.15,43.22,43.15,43.21,18309.0,29.3413,29.3889,29.3413,29.3821,18309.0
2015-06-02 13:55:00,43.21,43.24,43.21,43.22,19624.5,29.3821,29.4025,29.3821,29.3889,19624.5
2015-06-02 14:00:00,43.23,43.23,43.21,43.21,8574.0,29.3957,29.3957,29.3821,29.3821,8574.0
2015-06-02 14:05:00,43.21,43.24,43.21,43.23,42430.5,29.3821,29.4025,29.3821,29.3957,42430.5
2015-06-02 14:10:00,43.23,43.23,43.17,43.17,24742.5,29.3957,29.3957,29.3549,29.3549,24742.5
2015-06-02 14:15:00,43.17,43.18,43.14,43.15,29542.5,29.3549,29.3617,29.3345,29.3413,29542.5
2015-06-02 14:20:00,43.15,43.17,43.13,43.15,15009.0,29.3413,29.3549,29.3277,29.3413,15009.0
2015-06-02 14:25:00,43.16,43.18,43.14,43.18,26290.5,29.3481,29.3617,29.3345,29.3617,26290.5
2015-06-02 14:30:00,43.18,43.22,43.17,43.19,22182.0,29.3617,29.3889,29.3549,29.3685,22182.0
2015-06-02 14:35:00,43.19,43.2,43.13,43.13,32872.5,29.3685,29.3753,29.3277,29.3277,32872.5
2015-06-02 14:40:00,43.13,43.13,43.09,43.09,7699.5,29.3277,29.3277,29.3005,29.3005,7699.5
2015-06-02 14:45:00,43.09,43.09,43.06,43.07,40615.5,29.3005,29.3005,29.2801,29.2869,40615.5
2015-06-02 14:50:00,43.07,43.11,43.05,43.07,24154.5,29.2869,29.3141,29.2733,29.2869,24154.5
2015-06-02 14:55:00,43.09,43.13,43.08,43.13,32325.0,29.3005,29.3277,29.2937,29.3277,32325.0
2015-06-02 15:00:00,43.13,43.16,43.12,43.15,25185.0,29.3277,29.3481,29.3209,29.3413,25185.0
2015-06-02 15:05:00,43.15,43.17,43.09,43.13,53617.5,29.3413,29.3549,29.3005,29.3277,53617.5
2015-06-02 15:10:00,43.13,43.13,43.1,43.11,32611.5,29.3277,29.3277,29.3073,29.3141,32611.5
2015-06-02 15:15:00,43.09,43.13,43.09,43.11,32362.5,29.3005,29.3277,29.3005,29.3141,32362.5
2015-06-02 15:20:00,43.11,43.14,43.09,43.13,35712.0,29.3141,29.3345,29.3005,29.3277,35712.0
2015-06-02 15:25:00,43.12,43.19,43.12,43.13,79017.0,29.3209,29.3685,29.3209,29.3277,79017.0
2015-06-02 15:30:00,43.13,43.15,43.11,43.13,39978.0,29.3277,29.3413,29.3141,29.3277,39978.0
2015-06-02 15:35:00,43.13,43.17,43.11,43.11,35706.0,29.3277,29.3549,29.3141,29.3141,35706.0
2015-06-02 15:40:00,43.11,43.16,43.1,43.1,40398.0,29.3141,29.3481,29.3073,29.3073,40398.0
2015-06-02 15:45:00,43.09,43.1,43.05,43.08,52843.5,29.3005,29.3073,29.2733,29.2937,52843.5
2015-06-02 15:50:00,43.07,43.08,43.05,43.07,64077.0,29.2869,29.2937,29.2733,29.2869,64077.0
2015-06-02 15:55:00,43.07,43.1,43.06,43.07,132148.5,29.2869,29.3073,29.2801,29.2869,132148.5
2015-06-03 09:30:00,43.15,43.19,42.99,42.99,86959.5,29.3413,29.3685,29.2325,29.2325,86959.5
2015-06-03 09:35:00,43.01,43.01,42.93,42.97,26283.0,29.2461,29.2461,29.1917,29.2189,26283.0
2015-06-03 09:40:00,42.97,42.99,42.91,42.96,66825.0,29.2189,29.2325,29.1781,29.2121,66825.0
2015-06-03 09:45:00,42.97,42.99,42.95,42.96,24916.5,29.2189,29.2325,29.2053,29.2121,24916.5
2015-06-03 09:50:00,42.97,43.01,42.92,42.99,30435.0,29.2189,29.2461,29.1849,29.2325,30435.0
2015-06-03 09:55:00,42.99,43.04,42.99,43.04,12592.5,29.2325,29.2665,29.2325,29.2665,12592.5
2015-06-03 10:00:00,43.05,43.13,43.04,43.13,21823.5,29.2733,29.3277,29.2665,29.3277,21823.5
2015-06-03 10:05:00,43.13,43.19,43.1,43.17,19644.0,29.3277,29.3685,29.3073,29.3549,19644.0
2015-06-03 10:10:00,43.17,43.29,43.17,43.28,15528.0,29.3549,29.4365,29.3549,29.4297,15528.0
2015-06-03 10:15:00,43.29,43.31,43.25,43.25,4843.5,29.4365,29.4501,29.4093,29.4093,4843.5
2015-06-03 10:20:00,43.26,43.32,43.26,43.28,7174.5,29.4161,29.4569,29.4161,29.4297,7174.5
2015-06-03 10:25:00,43.3,43.33,43.29,43.33,5424.0,29.4433,29.4637,29.4365,29.4637,5424.0
2015-06-03 10:30:00,43.33,43.38,43.29,43.3,26484.0,29.4637,29.4977,29.4365,29.4433,26484.0
2015-06-03 10:35:00,43.29,43.31,43.26,43.27,5250.0,29.4365,29.4501,29.4161,29.4229,5250.0
2015-06-03 10:40:00,43.28,43.28,43.19,43.2,15396.0,29.4297,29.4297,29.3685,29.3753,15396.0
2015-06-03 10:45:00,43.21,43.25,43.2,43.25,14368.5,29.3821,29.4093,29.3753,29.4093,14368.5
2015-06-03 10:50:00,43.25,43.26,43.22,43.25,13443.0,29.4093,29.4161,29.3889,29.4093,13443.0
2015-06-03 10:55:00,43.25,43.26,43.23,43.25,6552.0,29.4093,29.4161,29.3957,29.4093,6552.0
2015-06-03 11:00:00,43.25,43.27,43.19,43.19,9957.0,29.4093,29.4229,29.3685,29.3685,9957.0
2015-06-03 11:05:00,43.19,43.19,43.1,43.11,34567.5,29.3685,29.3685,29.3073,29.3141,34567.5
2015-06-03 11:10:00,43.1,43.13,43.05,43.11,32265.0,29.3073,29.3277,29.2733,29.3141,32265.0
2015-06-03 11:15:00,43.1,43.1,43.07,43.08,15768.0,29.3073,29.3073,29.2869,29.2937,15768.0
2015-06-03 11:20:00,43.09,43.11,43.02,43.03,100486.5,29.3005,29.3141,29.2529,29.2597,100486.5
2015-06-03 11:25:00,43.03,43.08,43.01,43.01,20220.0,29.2597,29.2937,29.2461,29.2461,20220.0
2015-06-03 11:30:00,43.02,43.06,43.01,43.06,7800.0,29.2529,29.2801,29.2461,29.2801,7800.0
2015-06-03 11:35:00,43.05,43.05,42.99,43.02,38836.5,29.2733,29.2733,29.2325,29.2529,38836.5
2015-06-03 11:40:00,43.01,43.01,42.94,42.97,11520.0,29.2461,29.2461,29.1985,29.2189,11520.0
2015-06-03 11:45:00,42.95,42.97,42.93,42.94,34662.0,29.2053,29.2189,29.1917,29.1985,34662.0
2015-06-03 11:50:00,42.93,42.94,42.88,42.93,16087.5,29.1917,29.1985,29.1577,29.1917,16087.5
2015-06-03 11:55:00,42.93,42.97,42.93,42.97,9400.5,29.1917,29.2189,29.1917,29.2189,9400.5
2015-06-03 12:00:00,42.96,42.99,42.95,42.97,7612.5,29.2121,29.2325,29.2053,29.2189,7612.5
2015-06-03 12:05:00,42.97,42.97,42.93,42.97,15375.0,29.2189,29.2189,29.1917,29.2189,15375.0
2015-06-03 12:10:00,42.96,42.97,42.94,42.95,10912.5,29.2121,29.2189,29.1985,29.2053,10912.5
2015-06-03 12:15:00,42.96,42.97,42.92,42.93,12927.0,29.2121,29.2189,29.1849,29.1917,12927.0
2015-06-03 12:20:00,42.92,42.94,42.9,42.91,13372.5,29.1849,29.1985,29.1713,29.1781,13372.5
2015-06-03 12:25:00,42.9,42.94,42.88,42.94,4800.0,29.1713,29.1985,29.1577,29.1985,4800.0
2015-06-03 12:30:00,42.94,42.97,42.88,42.88,9847.5,29.1985,29.2189,29.1577,29.1577,9847.5
2015-06-03 12:35:00,42.89,42.97,42.89,42.97,5100.0,29.1645,29.2189,29.1645,29.2189,5100.0
2015-06-03 12:40:00,42.97,42.97,42.91,42.91,5254.5,29.2189,29.2189,29.1781,29.1781,5254.5
2015-06-03 12:45:00,42.92,42.92,42.89,42.91,5017.5,29.1849,29.1849,29.1645,29.1781,5017.5
2015-06-03 12:50:00,42.9,42.91,42.86,42.89,9463.5,29.1713,29.1781,29.1441,29.1645,9463.5
2015-06-03 12:55:00,42.89,42.92,42.87,42.92,10194.0,29.1645,29.1849,29.1509,29.1849,10194.0
2015-06-03 13:00:00,42.92,42.95,42.91,42.94,6720.0,29.1849,29.2053,29.1781,29.1985,6720.0
2015-06-03 13:05:00,42.94,42.96,42.93,42.93,5580.0,29.1985,29.2121,29.1917,29.1917,5580.0
2015-06-03 13:10:00,42.95,42.98,42.94,42.97,3600.0,29.2053,29.2257,29.1985,29.2189,3600.0
2015-06-03 13:15:00,42.97,42.97,42.95,42.95,2262.0,29.2189,29.2189,29.2053,29.2053,2262.0
2015-06-03 13:20:00,42.96,42.96,42.93,42.95,5025.0,29.2121,29.2121,29.1917,29.2053,5025.0
2015-06-03 13:25:00,42.94,42.95,42.93,42.94,6802.5,29.1985,29.2053,29.1917,29.1985,6802.5
2015-06-03 13:30:00,42.94,42.95,42.91,42.95,10821.0,29.1985,29.2053,29.1781,29.2053,10821.0
2015-06-03 13:35:00,42.95,42.97,42.94,42.94,2374.5,29.2053,29.2189,29.1985,29.1985,2374.5
2015-06-03 13:40:00,42.94,42.99,42.94,42.95,5755.5,29.1985,29.2325,29.1985,29.2053,5755.5
2015-06-03 13:45:00,42.95,42.96,42.93,42.96,3436.5,29.2053,29.2121,29.1917,29.2121,3436.5
2015-06-03 13:50:00,42.97,42.97,42.95,42.95,3727.5,29.2189,29.2189,29.2053,29.2053,3727.5
2015-06-03 13:55:00,42.96,42.97,42.93,42.94,7050.0,29.2121,29.2189,29.1917,29.1985,7050.0
2015-06-03 14:00:00,42.93,43.01,42.93,43.01,9690.0,29.1917,29.2461,29.1917,29.2461,9690.0
2015-06-03 14:05:00,43.02,43.03,43.0,43.0,5554.5,29.2529,29.2597,29.2393,29.2393,5554.5
2015-06-03 14:10:00,43.01,43.05,43.01,43.05,10210.5,29.2461,29.2733,29.2461,29.2733,10210.5
2015-06-03 14:15:00,43.05,43.08,43.02,43.05,4819.5,29.2733,29.2937,29.2529,29.2733,4819.5
2015-06-03 14:20:00,43.05,43.06,43.04,43.06,4690.5,29.2733,29.2801,29.2665,29.2801,4690.5
2015-06-03 14:25:00,43.06,43.06,43.03,43.03,9889.5,29.2801,29.2801,29.2597,29.2597,9889.5
2015-06-03 14:30:00,43.04,43.04,43.01,43.02,10258.5,29.2665,29.2665,29.2461,29.2529,10258.5
2015-06-03 14:35:00,43.03,43.03,43.0,43.03,7104.0,29.2597,29.2597,29.2393,29.2597,7104.0
2015-06-03 14:40:00,43.03,43.05,43.01,43.01,6000.0,29.2597,29.2733,29.2461,29.2461,6000.0
2015-06-03 14:45:00,43.02,43.03,43.01,43.01,6553.5,29.2529,29.2597,29.2461,29.2461,6553.5
2015-06-03 14:50:00,43.03,43.03,42.99,42.99,8112.0,29.2597,29.2597,29.2325,29.2325,8112.0
2015-06-03 14:55:00,42.99,43.01,42.97,42.99,13491.0,29.2325,29.2461,29.2189,29.2325,13491.0
2015-06-03 15:00:00,42.99,43.04,42.98,42.99,15037.5,29.2325,29.2665,29.2257,29.2325,15037.5
2015-06-03 15:05:00,42.99,43.03,42.99,43.01,14514.0,29.2325,29.2597,29.2325,29.2461,14514.0
2015-06-03 15:10:00,43.02,43.05,43.01,43.03,18616.5,29.2529,29.2733,29.2461,29.2597,18616.5
2015-06-03 15:15:00,43.02,43.02,42.97,42.99,29605.5,29.2529,29.2529,29.2189,29.2325,29605.5
2015-06-03 15:20:00,42.99,42.99,42.97,42.99,13804.5,29.2325,29.2325,29.2189,29.2325,13804.5
2015-06-03 15:25:00,42.99,43.01,42.99,42.99,12381.0,29.2325,29.2461,29.2325,29.2325,12381.0
2015-06-03 15:30:00,42.99,43.0,42.98,43.0,8826.0,29.2325,29.2393,29.2257,29.2393,8826.0
2015-06-03 15:35:00,43.01,43.07,43.01,43.06,24600.0,29.2461,29.2869,29.2461,29.2801,24600.0
2015-06-03 15:40:00,43.07,43.07,43.03,43.05,27700.5,29.2869,29.2869,29.2597,29.2733,27700.5
2015-06-03 15:45:00,43.05,43.05,43.0,43.01,25863.0,29.2733,29.2733,29.2393,29.2461,25863.0
2015-06-03 15:50:00,43.0,43.01,42.98,42.99,61110.0,29.2393,29.2461,29.2257,29.2325,61110.0
2015-06-03 15:55:00,42.99,42.99,42.95,42.99,121836.0,29.2325,29.2325,29.2053,29.2325,121836.0
2015-06-04 09:30:00,42.8,42.89,42.69,42.81,38643.0,29.1033,29.1645,29.0285,29.1101,38643.0
2015-06-04 09:35:00,42.81,42.81,42.61,42.68,20550.0,29.1101,29.1101,28.9741,29.0217,20550.0
2015-06-04 09:40:00,42.67,42.81,42.67,42.69,39675.0,29.0149,29.1101,29.0149,29.0285,39675.0
2015-06-04 09:45:00,42.69,42.69,42.57,42.57,27882.0,29.0285,29.0285,28.9469,28.9469,27882.0
2015-06-04 09:50:00,42.57,42.66,42.53,42.65,17697.0,28.9469,29.0081,28.9197,29.0013,17697.0
2015-06-04 09:55:00,42.68,42.72,42.65,42.71,11775.0,29.0217,29.0489,29.0013,29.0421,11775.0
2015-06-04 10:00:00,42.71,42.83,42.7,42.8,9759.0,29.0421,29.1237,29.0353,29.1033,9759.0
2015-06-04 10:05:00,42.78,42.83,42.78,42.83,24021.0,29.0897,29.1237,29.0897,29.1237,24021.0
2015-06-04 10:10:00,42.83,42.85,42.8,42.83,29164.5,29.1237,29.1373,29.1033,29.1237,29164.5
2015-06-04 10:15:00,42.83,42.85,42.75,42.75,10585.5,29.1237,29.1373,29.0693,29.0693,10585.5
2015-06-04 10:20:00,42.73,42.77,42.69,42.69,13863.0,29.0557,29.0829,29.0285,29.0285,13863.0
2015-06-04 10:25:00,42.67,42.67,42.64,42.66,16125.0,29.0149,29.0149,28.9945,29.0081,16125.0
2015-06-04 10:30:00,42.67,42.69,42.61,42.64,10884.0,29.0149,29.0285,28.9741,28.9945,10884.0
2015-06-04 10:35:00,42.65,42.66,42.62,42.66,8062.5,29.0013,29.0081,28.9809,29.0081,8062.5
2015-06-04 10:40:00,42.67,42.74,42.67,42.71,6645.0,29.0149,29.0625,29.0149,29.0421,6645.0
2015-06-04 10:45:00,42.71,42.71,42.69,42.71,1432.5,29.0421,29.0421,29.0285,29.0421,1432.5
2015-06-04 10:50:00,42.71,42.72,42.69,42.71,5266.5,29.0421,29.0489,29.0285,29.0421,5266.5
2015-06-04 10:55:00,42.69,42.71,42.61,42.61,10290.0,29.0285,29.0421,28.9741,28.9741,10290.0
2015-06-04 11:00:00,42.61,42.61,42.55,42.56,10101.0,28.9741,28.9741,28.9333,28.9401,10101.0
2015-06-04 11:05:00,42.55,42.55,42.46,42.48,31623.0,28.9333,28.9333,28.8721,28.8857,31623.0
2015-06-04 11:10:00,42.49,42.67,42.48,42.65,13027.5,28.8925,29.0149,28.8857,29.0013,13027.5
2015-06-04 11:15:00,42.64,42.64,42.59,42.64,6897.0,28.9945,28.9945,28.9605,28.9945,6897.0
2015-06-04 11:20:00,42.65,42.65,42.57,42.57,14512.5,29.0013,29.0013,28.9469,28.9469,14512.5
2015-06-04 11:25:00,42.57,42.62,42.57,42.58,10963.5,28.9469,28.9809,28.9469,28.9537,10963.5
2015-06-04 11:30:00,42.57,42.57,42.5,42.55,11250.0,28.9469,28.9469,28.8993,28.9333,11250.0
2015-06-04 11:35:00,42.52,42.55,42.49,42.55,11094.0,28.9129,28.9333,28.8925,28.9333,11094.0
2015-06-04 11:40:00,42.53,42.6,42.53,42.54,9169.5,28.9197,28.9673,28.9197,28.9265,9169.5
2015-06-04 11:45:00,42.53,42.53,42.48,42.48,8538.0,28.9197,28.9197,28.8857,28.8857,8538.0
2015-06-04 11:50:00,42.51,42.58,42.51,42.57,11379.0,28.9061,28.9537,28.9061,28.9469,11379.0
2015-06-04 11:55:00,42.58,42.61,42.53,42.61,10348.5,28.9537,28.9741,28.9197,28.9741,10348.5
2015-06-04 12:00:00,42.61,42.62,42.59,42.61,4455.0,28.9741,28.9809,28.9605,28.9741,4455.0
2015-06-04 12:05:00,42.61,42.65,42.59,42.65,2100.0,28.9741,29.0013,28.9605,29.0013,2100.0
2015-06-04 12:10:00,42.66,42.7,42.65,42.68,10813.5,29.0081,29.0353,29.0013,29.0217,10813.5
2015-06-04 12:15:00,42.68,42.69,42.67,42.67,7905.0,29.0217,29.0285,29.0149,29.0149,7905.0
2015-06-04 12:20:00,42.67,42.67,42.61,42.63,12819.0,29.0149,29.0149,28.9741,28.9877,12819.0
2015-06-04 12:25:00,42.64,42.65,42.61,42.63,6150.0,28.9945,29.0013,28.9741,28.9877,6150.0
2015-06-04 12:30:00,42.63,42.69,42.62,42.69,11982.0,28.9877,29.0285,28.9809,29.0285,11982.0
2015-06-04 12:35:00,42.67,42.69,42.66,42.68,5349.0,29.0149,29.0285,29.0081,29.0217,5349.0
2015-06-04 12:40:00,42.69,42.69,42.66,42.66,5121.0,29.0285,29.0285,29.0081,29.0081,5121.0
2015-06-04 12:45:00,42.67,42.69,42.66,42.67,6333.0,29.0149,29.0285,29.0081,29.0149,6333.0
2015-06-04 12:50:00,42.68,42.68,42.64,42.67,8083.5,29.0217,29.0217,28.9945,29.0149,8083.5
2015-06-04 12:55:00,42.66,42.68,42.6,42.6,8268.0,29.0081,29.0217,28.9673,28.9673,8268.0
2015-06-04 13:00:00,42.6,42.62,42.56,42.57,9477.0,28.9673,28.9809,28.9401,28.9469,9477.0
2015-06-04 13:05:00,42.57,42.59,42.53,42.55,11323.5,28.9469,28.9605,28.9197,28.9333,11323.5
2015-06-04 13:10:00,42.55,42.57,42.53,42.57,9921.0,28.9333,28.9469,28.9197,28.9469,9921.0
2015-06-04 13:15:00,42.54,42.54,42.47,42.49,26248.5,28.9265,28.9265,28.8789,28.8925,26248.5
2015-06-04 13:20:00,42.49,42.5,42.44,42.48,9768.0,28.8925,28.8993,28.8585,28.8857,9768.0
2015-06-04 13:25:00,42.48,42.5,42.46,42.49,17160.0,28.8857,28.8993,28.8721,28.8925,17160.0
2015-06-04 13:30:00,42.49,42.49,42.45,42.47,22357.5,28.8925,28.8925,28.8653,28.8789,22357.5
2015-06-04 13:35:00,42.48,42.48,42.43,42.47,6423.0,28.8857,28.8857,28.8517,28.8789,6423.0
2015-06-04 13:40:00,42.45,42.47,42.44,42.46,9324.0,28.8653,28.8789,28.8585,28.8721,9324.0
2015-06-04 13:45:00,42.44,42.44,42.4,42.41,10179.0,28.8585,28.8585,28.8313,28.8381,10179.0
2015-06-04 13:50:00,42.41,42.46,42.39,42.45,6969.0,28.8381,28.8721,28.8245,28.8653,6969.0
2015-06-04 13:55:00,42.43,42.45,42.42,42.45,10573.5,28.8517,28.8653,28.8449,28.8653,10573.5
2015-06-04 14:00:00,42.46,42.49,42.43,42.49,12450.0,28.8721,28.8925,28.8517,28.8925,12450.0
2015-06-04 14:05:00,42.49,42.49,42.43,42.46,12082.5,28.8925,28.8925,28.8517,28.8721,12082.5
2015-06-04 14:10:00,42.46,42.54,42.44,42.53,13443.0,28.8721,28.9265,28.8585,28.9197,13443.0
2015-06-04 14:15:00,42.53,42.53,42.51,42.53,3163.5,28.9197,28.9197,28.9061,28.9197,3163.5
2015-06-04 14:20:00,42.51,42.58,42.51,42.57,10855.5,28.9061,28.9537,28.9061,28.9469,10855.5
2015-06-04 14:25:00,42.57,42.59,42.54,42.54,14967.0,28.9469,28.9605,28.9265,28.9265,14967.0
2015-06-04 14:30:00,42.55,42.57,42.53,42.57,37524.0,28.9333,28.9469,28.9197,28.9469,37524.0
2015-06-04 14:35:00,42.57,42.57,42.53,42.54,16647.0,28.9469,28.9469,28.9197,28.9265,16647.0
2015-06-04 14:40:00,42.53,42.57,42.53,42.55,20586.0,28.9197,28.9469,28.9197,28.9333,20586.0
2015-06-04 14:45:00,42.54,42.57,42.51,42.53,25119.0,28.9265,28.9469,28.9061,28.9197,25119.0
2015-06-04 14:50:00,42.53,42.59,42.53,42.55,17905.5,28.9197,28.9605,28.9197,28.9333,17905.5
2015-06-04 14:55:00,42.55,42.57,42.54,42.54,5259.0,28.9333,28.9469,28.9265,28.9265,5259.0
2015-06-04 15:00:00,42.54,42.59,42.54,42.58,8463.0,28.9265,28.9605,28.9265,28.9537,8463.0
2015-06-04 15:05:00,42.59,42.6,42.55,42.55,15577.5,28.9605,28.9673,28.9333,28.9333,15577.5
2015-06-04 15:10:00,42.55,42.55,42.51,42.55,8637.0,28.9333,28.9333,28.9061,28.9333,8637.0
2015-06-04 15:15:00,42.54,42.55,42.47,42.49,19614.0,28.9265,28.9333,28.8789,28.8925,19614.0
2015-06-04 15:20:00,42.49,42.52,42.47,42.47,9768.0,28.8925,28.9129,28.8789,28.8789,9768.0
2015-06-04 15:25:00,42.48,42.51,42.47,42.47,22194.0,28.8857,28.9061,28.8789,28.8789,22194.0
2015-06-04 15:30:00,42.47,42.48,42.45,42.47,18763.5,28.8789,28.8857,28.8653,28.8789,18763.5
2015-06-04 15:35:00,42.47,42.49,42.45,42.49,18339.0,28.8789,28.8925,28.8653,28.8925,18339.0
2015-06-04 15:40:00,42.49,42.51,42.49,42.51,24535.5,28.8925,28.9061,28.8925,28.9061,24535.5
2015-06-04 15:45:00,42.51,42.52,42.5,42.51,24886.5,28.9061,28.9129,28.8993,28.9061,24886.5
2015-06-04 15:50:00,42.5,42.51,42.46,42.47,46753.5,28.8993,28.9061,28.8721,28.8789,46753.5
2015-06-04 15:55:00,42.48,42.55,42.47,42.55,114259.5,28.8857,28.9333,28.8789,28.9333,114259.5
2015-06-05 09:30:00,42.45,42.51,42.3,42.32,38440.5,28.8653,28.9061,28.7633,28.7769,38440.5
2015-06-05 09:35:00,42.31,42.31,42.17,42.19,11320.5,28.7701,28.7701,28.6749,28.6885,11320.5
2015-06-05 09:40:00,42.19,42.23,42.11,42.17,32689.5,28.6885,28.7157,28.6341,28.6749,32689.5
2015-06-05 09:45:00,42.16,42.23,42.16,42.19,14131.5,28.6681,28.7157,28.6681,28.6885,14131.5
2015-06-05 09:50:00,42.22,42.31,42.21,42.31,10648.5,28.7089,28.7701,28.7021,28.7701,10648.5
2015-06-05 09:55:00,42.29,42.29,42.17,42.23,64885.5,28.7565,28.7565,28.6749,28.7157,64885.5
2015-06-05 10:00:00,42.23,42.39,42.22,42.38,18523.5,28.7157,28.8245,28.7089,28.8177,18523.5
2015-06-05 10:05:00,42.38,42.41,42.37,42.37,10483.5,28.8177,28.8381,28.8109,28.8109,10483.5
2015-06-05 10:10:00,42.36,42.37,42.33,42.35,10299.0,28.8041,28.8109,28.7837,28.7973,10299.0
2015-06-05 10:15:00,42.35,42.46,42.35,42.42,20058.0,28.7973,28.8721,28.7973,28.8449,20058.0
2015-06-05 10:20:00,42.42,42.5,42.41,42.48,8850.0,28.8449,28.8993,28.8381,28.8857,8850.0
2015-06-05 10:25:00,42.49,42.52,42.47,42.48,5640.0,28.8925,28.9129,28.8789,28.8857,5640.0
2015-06-05 10:30:00,42.49,42.53,42.47,42.51,10107.0,28.8925,28.9197,28.8789,28.9061,10107.0
2015-06-05 10:35:00,42.51,42.57,42.51,42.56,9900.0,28.9061,28.9469,28.9061,28.9401,9900.0
2015-06-05 10:40:00,42.57,42.59,42.51,42.52,11634.0,28.9469,28.9605,28.9061,28.9129,11634.0
2015-06-05 10:45:00,42.51,42.52,42.45,42.46,8700.0,28.9061,28.9129,28.8653,28.8721,8700.0
2015-06-05 10:50:00,42.47,42.51,42.43,42.51,24915.0,28.8789,28.9061,28.8517,28.9061,24915.0
2015-06-05 10:55:00,42.51,42.52,42.49,42.51,9000.0,28.9061,28.9129,28.8925,28.9061,9000.0
2015-06-05 11:00:00,42.53,42.56,42.5,42.56,15267.0,28.9197,28.9401,28.8993,28.9401,15267.0
2015-06-05 11:05:00,42.56,42.56,42.53,42.53,10278.0,28.9401,28.9401,28.9197,28.9197,10278.0
2015-06-05 11:10:00,42.55,42.56,42.54,42.55,8553.0,28.9333,28.9401,28.9265,28.9333,8553.0
2015-06-05 11:15:00,42.55,42.57,42.53,42.56,15516.0,28.9333,28.9469,28.9197,28.9401,15516.0
2015-06-05 11:20:00,42.57,42.6,42.56,42.57,13275.0,28.9469,28.9673,28.9401,28.9469,13275.0
2015-06-05 11:25:00,42.57,42.58,42.53,42.56,8100.0,28.9469,28.9537,28.9197,28.9401,8100.0
2015-06-05 11:30:00,42.57,42.58,42.51,42.53,8100.0,28.9469,28.9537,28.9061,28.9197,8100.0
2015-06-05 11:35:00,42.52,42.54,42.52,42.53,7350.0,28.9129,28.9265,28.9129,28.9197,7350.0
2015-06-05 11:40:00,42.53,42.54,42.52,42.53,6450.0,28.9197,28.9265,28.9129,28.9197,6450.0
2015-06-05 11:45:00,42.52,42.54,42.51,42.53,23079.0,28.9129,28.9265,28.9061,28.9197,23079.0
2015-06-05 11:50:00,42.52,42.54,42.52,42.54,4650.0,28.9129,28.9265,28.9129,28.9265,4650.0
2015-06-05 11:55:00,42.54,42.55,42.53,42.55,10651.5,28.9265,28.9333,28.9197,28.9333,10651.5
2015-06-05 12:00:00,42.55,42.55,42.51,42.51,16356.0,28.9333,28.9333,28.9061,28.9061,16356.0
2015-06-05 12:05:00,42.5,42.52,42.49,42.51,4812.0,28.8993,28.9129,28.8925,28.9061,4812.0
2015-06-05 12:10:00,42.51,42.53,42.5,42.51,6450.0,28.9061,28.9197,28.8993,28.9061,6450.0
2015-06-05 12:15:00,42.5,42.52,42.5,42.51,1941.0,28.8993,28.9129,28.8993,28.9061,1941.0
2015-06-05 12:20:00,42.5,42.51,42.43,42.45,11362.5,28.8993,28.9061,28.8517,28.8653,11362.5
2015-06-05 12:25:00,42.44,42.44,42.4,42.4,4890.0,28.8585,28.8585,28.8313,28.8313,4890.0
2015-06-05 12:30:00,42.4,42.41,42.36,42.41,7194.0,28.8313,28.8381,28.8041,28.8381,7194.0
2015-06-05 12:35:00,42.4,42.41,42.37,42.41,3942.0,28.8313,28.8381,28.8109,28.8381,3942.0
2015-06-05 12:40:00,42.4,42.47,42.37,42.46,8167.5,28.8313,28.8789,28.8109,28.8721,8167.5
2015-06-05 12:45:00,42.47,42.47,42.45,42.45,4875.0,28.8789,28.8789,28.8653,28.8653,4875.0
2015-06-05 12:50:00,42.47,42.53,42.47,42.53,5100.0,28.8789,28.9197,28.8789,28.9197,5100.0
2015-06-05 12:55:00,42.53,42.55,42.52,42.54,4800.0,28.9197,28.9333,28.9129,28.9265,4800.0
2015-06-05 13:00:00,42.54,42.54,42.51,42.51,6900.0,28.9265,28.9265,28.9061,28.9061,6900.0
2015-06-05 13:05:00,42.51,42.55,42.51,42.52,5422.5,28.9061,28.9333,28.9061,28.9129,5422.5
2015-06-05 13:10:00,42.51,42.52,42.49,42.49,1854.0,28.9061,28.9129,28.8925,28.8925,1854.0
2015-06-05 13:15:00,42.48,42.49,42.45,42.49,9477.0,28.8857,28.8925,28.8653,28.8925,9477.0
2015-06-05 13:20:00,42.49,42.51,42.49,42.5,5412.0,28.8925,28.9061,28.8925,28.8993,5412.0
2015-06-05 13:25:00,42.51,42.52,42.46,42.51,9900.0,28.9061,28.9129,28.8721,28.9061,9900.0
2015-06-05 13:30:00,42.5,42.53,42.49,42.52,6600.0,28.8993,28.9197,28.8925,28.9129,6600.0
2015-06-05 13:35:00,42.51,42.51,42.47,42.51,6513.0,28.9061,28.9061,28.8789,28.9061,6513.0
2015-06-05 13:40:00,42.5,42.5,42.45,42.49,11296.5,28.8993,28.8993,28.8653,28.8925,11296.5
2015-06-05 13:45:00,42.5,42.51,42.47,42.47,6750.0,28.8993,28.9061,28.8789,28.8789,6750.0
2015-06-05 13:50:00,42.47,42.49,42.47,42.47,5409.0,28.8789,28.8925,28.8789,28.8789,5409.0
2015-06-05 13:55:00,42.47,42.48,42.46,42.46,4050.0,28.8789,28.8857,28.8721,28.8721,4050.0
2015-06-05 14:00:00,42.47,42.49,42.47,42.48,12466.5,28.8789,28.8925,28.8789,28.8857,12466.5
2015-06-05 14:05:00,42.48,42.53,42.47,42.53,19446.0,28.8857,28.9197,28.8789,28.9197,19446.0
2015-06-05 14:10:00,42.53,42.55,42.53,42.55,3927.0,28.9197,28.9333,28.9197,28.9333,3927.0
2015-06-05 14:15:00,42.55,42.59,42.55,42.59,9105.0,28.9333,28.9605,28.9333,28.9605,9105.0
2015-06-05 14:20:00,42.57,42.58,42.52,42.53,6700.5,28.9469,28.9537,28.9129,28.9197,6700.5
2015-06-05 14:25:00,42.53,42.55,42.51,42.53,4800.0,28.9197,28.9333,28.9061,28.9197,4800.0
2015-06-05 14:30:00,42.53,42.53,42.51,42.52,2902.5,28.9197,28.9197,28.9061,28.9129,2902.5
2015-06-05 14:35:00,42.53,42.53,42.5,42.51,10708.5,28.9197,28.9197,28.8993,28.9061,10708.5
2015-06-05 14:40:00,42.5,42.53,42.5,42.52,17202.0,28.8993,28.9197,28.8993,28.9129,17202.0
2015-06-05 14:45:00,42.52,42.53,42.5,42.52,32845.5,28.9129,28.9197,28.8993,28.9129,32845.5
2015-06-05 14:50:00,42.51,42.55,42.51,42.55,10782.0,28.9061,28.9333,28.9061,28.9333,10782.0
2015-06-05 14:55:00,42.56,42.57,42.51,42.51,12730.5,28.9401,28.9469,28.9061,28.9061,12730.5
2015-06-05 15:00:00,42.51,42.56,42.51,42.52,11601.0,28.9061,28.9401,28.9061,28.9129,11601.0
2015-06-05 15:05:00,42.52,42.54,42.51,42.51,8325.0,28.9129,28.9265,28.9061,28.9061,8325.0
2015-06-05 15:10:00,42.52,42.53,42.51,42.52,8667.0,28.9129,28.9197,28.9061,28.9129,8667.0
2015-06-05 15:15:00,42.51,42.51,42.47,42.47,12450.0,28.9061,28.9061,28.8789,28.8789,12450.0
2015-06-05 15:20:00,42.47,42.47,42.43,42.44,11416.5,28.8789,28.8789,28.8517,28.8585,11416.5
2015-06-05 15:25:00,42.43,42.44,42.4,42.41,23653.5,28.8517,28.8585,28.8313,28.8381,23653.5
2015-06-05 15:30:00,42.41,42.45,42.39,42.41,67012.5,28.8381,28.8653,28.8245,28.8381,67012.5
2015-06-05 15:35:00,42.41,42.41,42.34,42.38,29079.0,28.8381,28.8381,28.7905,28.8177,29079.0
2015-06-05 15:40:00,42.37,42.37,42.33,42.35,44073.0,28.8109,28.8109,28.7837,28.7973,44073.0
2015-06-05 15:45:00,42.34,42.37,42.33,42.37,52117.5,28.7905,28.8109,28.7837,28.8109,52117.5
2015-06-05 15:50:00,42.36,42.36,42.33,42.36,37395.0,28.8041,28.8041,28.7837,28.8041,37395.0
2015-06-05 15:55:00,42.36,42.41,42.35,42.35,78129.0,28.8041,28.8381,28.7973,28.7973,78129.0
2015-06-08 09:30:00,42.32,42.47,42.32,42.46,26716.5,28.7769,28.8789,28.7769,28.8721,26716.5
2015-06-08 09:35:00,42.44,42.47,42.36,42.39,17064.0,28.8585,28.8789,28.8041,28.8245,17064.0
2015-06-08 09:40:00,42.39,42.43,42.32,42.32,13051.5,28.8245,28.8517,28.7769,28.7769,13051.5
2015-06-08 09:45:00,42.31,42.41,42.31,42.38,6871.5,28.7701,28.8381,28.7701,28.8177,6871.5
2015-06-08 09:50:00,42.37,42.37,42.26,42.31,12717.0,28.8109,28.8109,28.7361,28.7701,12717.0
2015-06-08 09:55:00,42.31,42.33,42.31,42.33,2850.0,28.7701,28.7837,28.7701,28.7837,2850.0
2015-06-08 10:00:00,42.32,42.35,42.3,42.34,19987.5,28.7769,28.7973,28.7633,28.7905,19987.5
2015-06-08 10:05:00,42.35,42.4,42.35,42.39,24112.5,28.7973,28.8313,28.7973,28.8245,24112.5
2015-06-08 10:10:00,42.38,42.4,42.37,42.4,6384.0,28.8177,28.8313,28.8109,28.8313,6384.0
2015-06-08 10:15:00,42.41,42.41,42.39,42.41,28650.0,28.8381,28.8381,28.8245,28.8381,28650.0
2015-06-08 10:20:00,42.4,42.44,42.39,42.43,32433.0,28.8313,28.8585,28.8245,28.8517,32433.0
2015-06-08 10:25:00,42.43,42.43,42.39,42.4,10350.0,28.8517,28.8517,28.8245,28.8313,10350.0
2015-06-08 10:30:00,42.4,42.43,42.38,42.41,10402.5,28.8313,28.8517,28.8177,28.8381,10402.5
2015-06-08 10:35:00,42.42,42.43,42.39,42.39,21984.0,28.8449,28.8517,28.8245,28.8245,21984.0
2015-06-08 10:40:00,42.39,42.41,42.35,42.35,7945.5,28.8245,28.8381,28.7973,28.7973,7945.5
2015-06-08 10:45:00,42.34,42.35,42.3,42.33,8365.5,28.7905,28.7973,28.7633,28.7837,8365.5
2015-06-08 10:50:00,42.32,42.34,42.31,42.33,11563.5,28.7769,28.7905,28.7701,28.7837,11563.5
2015-06-08 10:55:00,42.33,42.35,42.32,42.33,6600.0,28.7837,28.7973,28.7769,28.7837,6600.0
2015-06-08 11:00:00,42.33,42.35,42.31,42.33,10099.5,28.7837,28.7973,28.7701,28.7837,10099.5
2015-06-08 11:05:00,42.33,42.36,42.29,42.34,6987.0,28.7837,28.8041,28.7565,28.7905,6987.0
2015-06-08 11:10:00,42.33,42.35,42.31,42.33,28336.5,28.7837,28.7973,28.7701,28.7837,28336.5
2015-06-08 11:15:00,42.33,42.37,42.33,42.35,9231.0,28.7837,28.8109,28.7837,28.7973,9231.0
2015-06-08 11:20:00,42.37,42.4,42.37,42.4,7129.5,28.8109,28.8313,28.8109,28.8313,7129.5
2015-06-08 11:25:00,42.4,42.41,42.33,42.33,11253.0,28.8313,28.8381,28.7837,28.7837,11253.0
2015-06-08 11:30:00,42.31,42.33,42.31,42.31,5434.5,28.7701,28.7837,28.7701,28.7701,5434.5
2015-06-08 11:35:00,42.31,42.35,42.3,42.34,12688.5,28.7701,28.7973,28.7633,28.7905,12688.5
2015-06-08 11:40:00,42.33,42.35,42.29,42.35,10218.0,28.7837,28.7973,28.7565,28.7973,10218.0
2015-06-08 11:45:00,42.35,42.37,42.34,42.35,14215.5,28.7973,28.8109,28.7905,28.7973,14215.5
2015-06-08 11:50:00,42.35,42.36,42.31,42.33,7846.5,28.7973,28.8041,28.7701,28.7837,7846.5
2015-06-08 11:55:00,42.33,42.36,42.33,42.35,5913.0,28.7837,28.8041,28.7837,28.7973,5913.0
2015-06-08 12:00:00,42.36,42.39,42.35,42.38,16983.0,28.8041,28.8245,28.7973,28.8177,16983.0
2015-06-08 12:05:00,42.37,42.41,42.37,42.4,9892.5,28.8109,28.8381,28.8109,28.8313,9892.5
2015-06-08 12:10:00,42.39,42.42,42.39,42.41,7500.0,28.8245,28.8449,28.8245,28.8381,7500.0
2015-06-08 12:15:00,42.4,42.44,42.4,42.44,8644.5,28.8313,28.8585,28.8313,28.8585,8644.5
2015-06-08 12:20:00,42.44,42.46,42.43,42.45,9916.5,28.8585,28.8721,28.8517,28.8653,9916.5
2015-06-08 12:25:00,42.45,42.46,42.43,42.43,7101.0,28.8653,28.8721,28.8517,28.8517,7101.0
2015-06-08 12:30:00,42.43,42.45,42.42,42.42,7344.0,28.8517,28.8653,28.8449,28.8449,7344.0
2015-06-08 12:35:00,42.39,42.41,42.36,42.37,22317.0,28.8245,28.8381,28.8041,28.8109,22317.0
2015-06-08 12:40:00,42.37,42.39,42.36,42.36,4050.0,28.8109,28.8245,28.8041,28.8041,4050.0
2015-06-08 12:45:00,42.34,42.37,42.33,42.37,4200.0,28.7905,28.8109,28.7837,28.8109,4200.0
2015-06-08 12:50:00,42.37,42.38,42.37,42.38,8164.5,28.8109,28.8177,28.8109,28.8177,8164.5
2015-06-08 12:55:00,42.37,42.37,42.32,42.33,10575.0,28.8109,28.8109,28.7769,28.7837,10575.0
2015-06-08 13:00:00,42.32,42.35,42.31,42.33,4500.0,28.7769,28.7973,28.7701,28.7837,4500.0
2015-06-08 13:05:00,42.33,42.33,42.31,42.32,4905.0,28.7837,28.7837,28.7701,28.7769,4905.0
2015-06-08 13:10:00,42.32,42.37,42.32,42.36,7339.5,28.7769,28.8109,28.7769,28.8041,7339.5
2015-06-08 13:15:00,42.36,42.38,42.35,42.38,7080.0,28.8041,28.8177,28.7973,28.8177,7080.0
2015-06-08 13:20:00,42.38,42.39,42.37,42.39,7035.0,28.8177,28.8245,28.8109,28.8245,7035.0
2015-06-08 13:25:00,42.39,42.39,42.38,42.39,6892.5,28.8245,28.8245,28.8177,28.8245,6892.5
2015-06-08 13:30:00,42.39,42.39,42.35,42.36,6150.0,28.8245,28.8245,28.7973,28.8041,6150.0
2015-06-08 13:35:00,42.35,42.36,42.34,42.35,4644.0,28.7973,28.8041,28.7905,28.7973,4644.0
2015-06-08 13:40:00,42.35,42.39,42.35,42.39,7047.0,28.7973,28.8245,28.7973,28.8245,7047.0
2015-06-08 13:45:00,42.39,42.39,42.37,42.37,6127.5,28.8245,28.8245,28.8109,28.8109,6127.5
2015-06-08 13:50:00,42.37,42.38,42.35,42.37,6900.0,28.8109,28.8177,28.7973,28.8109,6900.0
2015-06-08 13:55:00,42.38,42.4,42.37,42.37,6184.5,28.8177,28.8313,28.8109,28.8109,6184.5
2015-06-08 14:00:00,42.37,42.37,42.31,42.34,8595.0,28.8109,28.8109,28.7701,28.7905,8595.0
2015-06-08 14:05:00,42.33,42.33,42.31,42.31,11506.5,28.7837,28.7837,28.7701,28.7701,11506.5
2015-06-08 14:10:00,42.31,42.35,42.31,42.35,5415.0,28.7701,28.7973,28.7701,28.7973,5415.0
2015-06-08 14:15:00,42.33,42.35,42.33,42.35,9216.0,28.7837,28.7973,28.7837,28.7973,9216.0
2015-06-08 14:20:00,42.34,42.37,42.34,42.35,12343.5,28.7905,28.8109,28.7905,28.7973,12343.5
2015-06-08 14:25:00,42.36,42.38,42.35,42.37,8353.5,28.8041,28.8177,28.7973,28.8109,8353.5
2015-06-08 14:30:00,42.38,42.44,42.38,42.44,13245.0,28.8177,28.8585,28.8177,28.8585,13245.0
2015-06-08 14:35:00,42.45,42.47,42.43,42.45,11043.0,28.8653,28.8789,28.8517,28.8653,11043.0
2015-06-08 14:40:00,42.45,42.48,42.43,42.43,27801.0,28.8653,28.8857,28.8517,28.8517,27801.0
2015-06-08 14:45:00,42.44,42.44,42.41,42.43,5224.5,28.8585,28.8585,28.8381,28.8517,5224.5
2015-06-08 14:50:00,42.43,42.47,42.43,42.44,10680.0,28.8517,28.8789,28.8517,28.8585,10680.0
2015-06-08 14:55:00,42.45,42.45,42.43,42.43,5982.0,28.8653,28.8653,28.8517,28.8517,5982.0
2015-06-08 15:00:00,42.44,42.45,42.42,42.43,11847.0,28.8585,28.8653,28.8449,28.8517,11847.0
2015-06-08 15:05:00,42.43,42.45,42.42,42.42,9561.0,28.8517,28.8653,28.8449,28.8449,9561.0
2015-06-08 15:10:00,42.41,42.41,42.38,42.41,10395.0,28.8381,28.8381,28.8177,28.8381,10395.0
2015-06-08 15:15:00,42.41,42.41,42.39,42.4,9594.0,28.8381,28.8381,28.8245,28.8313,9594.0
2015-06-08 15:20:00,42.41,42.42,42.37,42.38,12150.0,28.8381,28.8449,28.8109,28.8177,12150.0
2015-06-08 15:25:00,42.38,42.41,42.36,42.39,16722.0,28.8177,28.8381,28.8041,28.8245,16722.0
2015-06-08 15:30:00,42.39,42.4,42.36,42.38,19290.0,28.8245,28.8313,28.8041,28.8177,19290.0
2015-06-08 15:35:00,42.37,42.37,42.34,42.35,15903.0,28.8109,28.8109,28.7905,28.7973,15903.0
2015-06-08 15:40:00,42.35,42.37,42.33,42.35,18900.0,28.7973,28.8109,28.7837,28.7973,18900.0
2015-06-08 15:45:00,42.35,42.35,42.31,42.33,29577.0,28.7973,28.7973,28.7701,28.7837,29577.0
2015-06-08 15:50:00,42.33,42.33,42.29,42.29,59674.5,28.7837,28.7837,28.7565,28.7565,59674.5
2015-06-08 15:55:00,42.29,42.3,42.24,42.24,159144.0,28.7565,28.7633,28.7225,28.7225,159144.0
2015-06-09 09:30:00,42.27,42.3,42.27,42.3,19243.5,28.7429,28.7633,28.7429,28.7633,19243.5
2015-06-09 09:35:00,42.31,42.35,42.26,42.28,15855.0,28.7701,28.7973,28.7361,28.7497,15855.0
2015-06-09 09:40:00,42.28,42.42,42.28,42.33,23358.0,28.7497,28.8449,28.7497,28.7837,23358.0
2015-06-09 09:45:00,42.37,42.4,42.32,42.4,14356.5,28.8109,28.8313,28.7769,28.8313,14356.5
2015-06-09 09:50:00,42.39,42.43,42.37,42.41,21447.0,28.8245,28.8517,28.8109,28.8381,21447.0
2015-06-09 09:55:00,42.41,42.43,42.34,42.34,8925.0,28.8381,28.8517,28.7905,28.7905,8925.0
2015-06-09 10:00:00,42.33,42.34,42.25,42.27,10995.0,28.7837,28.7905,28.7293,28.7429,10995.0
2015-06-09 10:05:00,42.27,42.39,42.27,42.39,6757.5,28.7429,28.8245,28.7429,28.8245,6757.5
2015-06-09 10:10:00,42.41,42.46,42.41,42.44,7008.0,28.8381,28.8721,28.8381,28.8585,7008.0
2015-06-09 10:15:00,42.43,42.45,42.42,42.42,16369.5,28.8517,28.8653,28.8449,28.8449,16369.5
2015-06-09 10:20:00,42.43,42.45,42.41,42.44,16543.5,28.8517,28.8653,28.8381,28.8585,16543.5
2015-06-09 10:25:00,42.44,42.51,42.43,42.49,29568.0,28.8585,28.9061,28.8517,28.8925,29568.0
2015-06-09 10:30:00,42.48,42.49,42.45,42.49,21667.5,28.8857,28.8925,28.8653,28.8925,21667.5
2015-06-09 10:35:00,42.48,42.54,42.48,42.54,6300.0,28.8857,28.9265,28.8857,28.9265,6300.0
2015-06-09 10:40:00,42.53,42.57,42.53,42.56,12960.0,28.9197,28.9469,28.9197,28.9401,12960.0
2015-06-09 10:45:00,42.55,42.6,42.55,42.6,17871.0,28.9333,28.9673,28.9333,28.9673,17871.0
2015-06-09 10:50:00,42.61,42.64,42.61,42.63,14748.0,28.9741,28.9945,28.9741,28.9877,14748.0
2015-06-09 10:55:00,42.63,42.69,42.63,42.69,16299.0,28.9877,29.0285,28.9877,29.0285,16299.0
2015-06-09 11:00:00,42.7,42.73,42.69,42.72,10900.5,29.0353,29.0557,29.0285,29.0489,10900.5
2015-06-09 11:05:00,42.71,42.73,42.71,42.73,17284.5,29.0421,29.0557,29.0421,29.0557,17284.5
2015-06-09 11:10:00,42.73,42.75,42.73,42.75,12051.0,29.0557,29.0693,29.0557,29.0693,12051.0
2015-06-09 11:15:00,42.75,42.77,42.71,42.73,38529.0,29.0693,29.0829,29.0421,29.0557,38529.0
2015-06-09 11:20:00,42.73,42.75,42.71,42.74,12268.5,29.0557,29.0693,29.0421,29.0625,12268.5
2015-06-09 11:25:00,42.74,42.77,42.73,42.76,7408.5,29.0625,29.0829,29.0557,29.0761,7408.5
2015-06-09 11:30:00,42.76,42.83,42.76,42.81,20461.5,29.0761,29.1237,29.0761,29.1101,20461.5
2015-06-09 11:35:00,42.81,42.84,42.81,42.83,15336.0,29.1101,29.1305,29.1101,29.1237,15336.0
2015-06-09 11:40:00,42.83,42.87,42.83,42.87,42628.5,29.1237,29.1509,29.1237,29.1509,42628.5
2015-06-09 11:45:00,42.88,42.92,42.87,42.87,45780.0,29.1577,29.1849,29.1509,29.1509,45780.0
2015-06-09 11:50:00,42.87,42.87,42.83,42.83,31641.0,29.1509,29.1509,29.1237,29.1237,31641.0
2015-06-09 11:55:00,42.82,42.82,42.73,42.76,8095.5,29.1169,29.1169,29.0557,29.0761,8095.5
2015-06-09 12:00:00,42.75,42.78,42.71,42.71,14550.0,29.0693,29.0897,29.0421,29.0421,14550.0
2015-06-09 12:05:00,42.71,42.74,42.71,42.72,6294.0,29.0421,29.0625,29.0421,29.0489,6294.0
2015-06-09 12:10:00,42.72,42.72,42.62,42.63,11925.0,29.0489,29.0489,28.9809,28.9877,11925.0
2015-06-09 12:15:00,42.63,42.65,42.6,42.65,25711.5,28.9877,29.0013,28.9673,29.0013,25711.5
2015-06-09 12:20:00,42.65,42.69,42.65,42.68,12232.5,29.0013,29.0285,29.0013,29.0217,12232.5
2015-06-09 12:25:00,42.68,42.69,42.65,42.69,10281.0,29.0217,29.0285,29.0013,29.0285,10281.0
2015-06-09 12:30:00,42.69,42.71,42.67,42.7,14425.5,29.0285,29.0421,29.0149,29.0353,14425.5
2015-06-09 12:35:00,42.69,42.7,42.67,42.7,11529.0,29.0285,29.0353,29.0149,29.0353,11529.0
2015-06-09 12:40:00,42.69,42.7,42.68,42.69,10327.5,29.0285,29.0353,29.0217,29.0285,10327.5
2015-06-09 12:45:00,42.69,42.69,42.65,42.66,15469.5,29.0285,29.0285,29.0013,29.0081,15469.5
2015-06-09 12:50:00,42.65,42.67,42.61,42.62,10320.0,29.0013,29.0149,28.9741,28.9809,10320.0
2015-06-09 12:55:00,42.61,42.62,42.59,42.6,9975.0,28.9741,28.9809,28.9605,28.9673,9975.0
2015-06-09 13:00:00,42.59,42.63,42.59,42.63,8604.0,28.9605,28.9877,28.9605,28.9877,8604.0
2015-06-09 13:05:00,42.64,42.67,42.63,42.66,5239.5,28.9945,29.0149,28.9877,29.0081,5239.5
2015-06-09 13:10:00,42.66,42.67,42.63,42.63,20734.5,29.0081,29.0149,28.9877,28.9877,20734.5
2015-06-09 13:15:00,42.63,42.63,42.59,42.59,5580.0,28.9877,28.9877,28.9605,28.9605,5580.0
2015-06-09 13:20:00,42.59,42.6,42.56,42.56,2925.0,28.9605,28.9673,28.9401,28.9401,2925.0
2015-06-09 13:25:00,42.53,42.57,42.53,42.57,5758.5,28.9197,28.9469,28.9197,28.9469,5758.5
2015-06-09 13:30:00,42.57,42.58,42.57,42.57,15286.5,28.9469,28.9537,28.9469,28.9469,15286.5
2015-06-09 13:35:00,42.57,42.58,42.56,42.57,8341.5,28.9469,28.9537,28.9401,28.9469,8341.5
2015-06-09 13:40:00,42.57,42.57,42.53,42.53,9814.5,28.9469,28.9469,28.9197,28.9197,9814.5
2015-06-09 13:45:00,42.53,42.55,42.53,42.55,7800.0,28.9197,28.9333,28.9197,28.9333,7800.0
2015-06-09 13:50:00,42.55,42.58,42.55,42.58,11349.0,28.9333,28.9537,28.9333,28.9537,11349.0
2015-06-09 13:55:00,42.58,42.58,42.56,42.56,8400.0,28.9537,28.9537,28.9401,28.9401,8400.0
2015-06-09 14:00:00,42.56,42.61,42.55,42.61,18220.5,28.9401,28.9741,28.9333,28.9741,18220.5
2015-06-09 14:05:00,42.6,42.61,42.59,42.59,11584.5,28.9673,28.9741,28.9605,28.9605,11584.5
2015-06-09 14:10:00,42.59,42.61,42.56,42.56,19411.5,28.9605,28.9741,28.9401,28.9401,19411.5
2015-06-09 14:15:00,42.56,42.57,42.53,42.53,10635.0,28.9401,28.9469,28.9197,28.9197,10635.0
2015-06-09 14:20:00,42.53,42.55,42.53,42.55,5055.0,28.9197,28.9333,28.9197,28.9333,5055.0
2015-06-09 14:25:00,42.55,42.55,42.51,42.51,10950.0,28.9333,28.9333,28.9061,28.9061,10950.0
2015-06-09 14:30:00,42.52,42.54,42.51,42.52,7864.5,28.9129,28.9265,28.9061,28.9129,7864.5
2015-06-09 14:35:00,42.51,42.57,42.51,42.57,9268.5,28.9061,28.9469,28.9061,28.9469,9268.5
2015-06-09 14:40:00,42.56,42.57,42.55,42.55,9603.0,28.9401,28.9469,28.9333,28.9333,9603.0
2015-06-09 14:45:00,42.56,42.56,42.54,42.54,10471.5,28.9401,28.9401,28.9265,28.9265,10471.5
2015-06-09 14:50:00,42.54,42.55,42.47,42.48,10072.5,28.9265,28.9333,28.8789,28.8857,10072.5
2015-06-09 14:55:00,42.49,42.5,42.49,42.5,6103.5,28.8925,28.8993,28.8925,28.8993,6103.5
2015-06-09 15:00:00,42.5,42.51,42.47,42.48,16872.0,28.8993,28.9061,28.8789,28.8857,16872.0
2015-06-09 15:05:00,42.48,42.49,42.45,42.45,12906.0,28.8857,28.8925,28.8653,28.8653,12906.0
2015-06-09 15:10:00,42.45,42.46,42.44,42.46,7936.5,28.8653,28.8721,28.8585,28.8721,7936.5
2015-06-09 15:15:00,42.45,42.48,42.45,42.48,11827.5,28.8653,28.8857,28.8653,28.8857,11827.5
2015-06-09 15:20:00,42.48,42.48,42.45,42.48,22753.5,28.8857,28.8857,28.8653,28.8857,22753.5
2015-06-09 15:25:00,42.47,42.48,42.44,42.46,17572.5,28.8789,28.8857,28.8585,28.8721,17572.5
2015-06-09 15:30:00,42.46,42.48,42.43,42.45,19750.5,28.8721,28.8857,28.8517,28.8653,19750.5
2015-06-09 15:35:00,42.45,42.5,42.43,42.49,25689.0,28.8653,28.8993,28.8517,28.8925,25689.0
2015-06-09 15:40:00,42.5,42.51,42.49,42.49,43504.5,28.8993,28.9061,28.8925,28.8925,43504.5
2015-06-09 15:45:00,42.49,42.52,42.49,42.52,38539.5,28.8925,28.9129,28.8925,28.9129,38539.5
2015-06-09 15:50:00,42.52,42.55,42.51,42.54,44391.0,28.9129,28.9333,28.9061,28.9265,44391.0
2015-06-09 15:55:00,42.54,42.57,42.5,42.51,95701.5,28.9265,28.9469,28.8993,28.9061,95701.5
2015-06-10 09:30:00,42.67,42.85,42.67,42.79,17391.0,29.0149,29.1373,29.0149,29.0965,17391.0
2015-06-10 09:35:00,42.81,42.89,42.77,42.82,9531.0,29.1101,29.1645,29.0829,29.1169,9531.0
2015-06-10 09:40:00,42.84,42.91,42.83,42.83,13528.5,29.1305,29.1781,29.1237,29.1237,13528.5
2015-06-10 09:45:00,42.88,42.89,42.85,42.85,12537.0,29.1577,29.1645,29.1373,29.1373,12537.0
2015-06-10 09:50:00,42.86,42.95,42.83,42.95,20865.0,29.1441,29.2053,29.1237,29.2053,20865.0
2015-06-10 09:55:00,42.94,42.95,42.85,42.85,15613.5,29.1985,29.2053,29.1373,29.1373,15613.5
2015-06-10 10:00:00,42.85,42.9,42.85,42.89,14325.0,29.1373,29.1713,29.1373,29.1645,14325.0
2015-06-10 10:05:00,42.89,42.99,42.89,42.94,13026.0,29.1645,29.2325,29.1645,29.1985,13026.0
2015-06-10 10:10:00,42.93,42.98,42.93,42.98,19455.0,29.1917,29.2257,29.1917,29.2257,19455.0
2015-06-10 10:15:00,42.97,43.02,42.96,43.0,20515.5,29.2189,29.2529,29.2121,29.2393,20515.5
2015-06-10 10:20:00,43.0,43.07,42.99,43.06,15970.5,29.2393,29.2869,29.2325,29.2801,15970.5
2015-06-10 10:25:00,43.06,43.08,43.05,43.08,15048.0,29.2801,29.2937,29.2733,29.2937,15048.0
2015-06-10 10:30:00,43.08,43.13,43.04,43.11,24313.5,29.2937,29.3277,29.2665,29.3141,24313.5
2015-06-10 10:35:00,43.12,43.15,43.11,43.12,48652.5,29.3209,29.3413,29.3141,29.3209,48652.5
2015-06-10 10:40:00,43.12,43.15,43.1,43.15,27849.0,29.3209,29.3413,29.3073,29.3413,27849.0
2015-06-10 10:45:00,43.15,43.19,43.15,43.19,22518.0,29.3413,29.3685,29.3413,29.3685,22518.0
2015-06-10 10:50:00,43.17,43.2,43.13,43.19,22663.5,29.3549,29.3753,29.3277,29.3685,22663.5
2015-06-10 10:55:00,43.19,43.24,43.19,43.23,19153.5,29.3685,29.4025,29.3685,29.3957,19153.5
2015-06-10 11:00:00,43.23,43.23,43.19,43.21,11808.0,29.3957,29.3957,29.3685,29.3821,11808.0
2015-06-10 11:05:00,43.21,43.21,43.17,43.18,15966.0,29.3821,29.3821,29.3549,29.3617,15966.0
2015-06-10 11:10:00,43.19,43.36,43.17,43.31,45073.5,29.3685,29.4841,29.3549,29.4501,45073.5
2015-06-10 11:15:00,43.31,43.36,43.28,43.31,33862.5,29.4501,29.4841,29.4297,29.4501,33862.5
2015-06-10 11:20:00,43.3,43.31,43.26,43.28,33909.0,29.4433,29.4501,29.4161,29.4297,33909.0
2015-06-10 11:25:00,43.27,43.3,43.26,43.29,28702.5,29.4229,29.4433,29.4161,29.4365,28702.5
2015-06-10 11:30:00,43.29,43.33,43.29,43.31,43765.5,29.4365,29.4637,29.4365,29.4501,43765.5
2015-06-10 11:35:00,43.3,43.31,43.27,43.29,27798.0,29.4433,29.4501,29.4229,29.4365,27798.0
2015-06-10 11:40:00,43.29,43.31,43.29,43.31,20782.5,29.4365,29.4501,29.4365,29.4501,20782.5
2015-06-10 11:45:00,43.31,43.33,43.31,43.31,9735.0,29.4501,29.4637,29.4501,29.4501,9735.0
2015-06-10 11:50:00,43.31,43.33,43.31,43.33,23377.5,29.4501,29.4637,29.4501,29.4637,23377.5
2015-06-10 11:55:00,43.33,43.33,43.29,43.29,12117.0,29.4637,29.4637,29.4365,29.4365,12117.0
2015-06-10 12:00:00,43.29,43.33,43.29,43.33,13242.0,29.4365,29.4637,29.4365,29.4637,13242.0
2015-06-10 12:05:00,43.33,43.36,43.29,43.29,11305.5,29.4637,29.4841,29.4365,29.4365,11305.5
2015-06-10 12:10:00,43.29,43.33,43.29,43.31,7500.0,29.4365,29.4637,29.4365,29.4501,7500.0
2015-06-10 12:15:00,43.29,43.3,43.27,43.3,12612.0,29.4365,29.4433,29.4229,29.4433,12612.0
2015-06-10 12:20:00,43.3,43.33,43.3,43.32,18105.0,29.4433,29.4637,29.4433,29.4569,18105.0
2015-06-10 12:25:00,43.31,43.34,43.31,43.32,8893.5,29.4501,29.4705,29.4501,29.4569,8893.5
2015-06-10 12:30:00,43.32,43.35,43.32,43.35,11899.5,29.4569,29.4773,29.4569,29.4773,11899.5
2015-06-10 12:35:00,43.35,43.35,43.29,43.3,8355.0,29.4773,29.4773,29.4365,29.4433,8355.0
2015-06-10 12:40:00,43.29,43.33,43.29,43.31,8562.0,29.4365,29.4637,29.4365,29.4501,8562.0
2015-06-10 12:45:00,43.31,43.33,43.31,43.31,6301.5,29.4501,29.4637,29.4501,29.4501,6301.5
2015-06-10 12:50:00,43.29,43.32,43.29,43.32,6345.0,29.4365,29.4569,29.4365,29.4569,6345.0
2015-06-10 12:55:00,43.31,43.33,43.29,43.29,12972.0,29.4501,29.4637,29.4365,29.4365,12972.0
2015-06-10 13:00:00,43.29,43.33,43.29,43.31,21150.0,29.4365,29.4637,29.4365,29.4501,21150.0
2015-06-10 13:05:00,43.31,43.31,43.3,43.31,8964.0,29.4501,29.4501,29.4433,29.4501,8964.0
2015-06-10 13:10:00,43.31,43.32,43.29,43.29,15327.0,29.4501,29.4569,29.4365,29.4365,15327.0
2015-06-10 13:15:00,43.3,43.3,43.27,43.28,21730.5,29.4433,29.4433,29.4229,29.4297,21730.5
2015-06-10 13:20:00,43.27,43.31,43.27,43.3,23938.5,29.4229,29.4501,29.4229,29.4433,23938.5
2015-06-10 13:25:00,43.3,43.33,43.3,43.32,25207.5,29.4433,29.4637,29.4433,29.4569,25207.5
2015-06-10 13:30:00,43.33,43.33,43.29,43.31,15345.0,29.4637,29.4637,29.4365,29.4501,15345.0
2015-06-10 13:35:00,43.31,43.32,43.29,43.29,18051.0,29.4501,29.4569,29.4365,29.4365,18051.0
2015-06-10 13:40:00,43.29,43.29,43.25,43.25,11250.0,29.4365,29.4365,29.4093,29.4093,11250.0
2015-06-10 13:45:00,43.25,43.29,43.24,43.29,13801.5,29.4093,29.4365,29.4025,29.4365,13801.5
2015-06-10 13:50:00,43.29,43.3,43.29,43.29,11110.5,29.4365,29.4433,29.4365,29.4365,11110.5
2015-06-10 13:55:00,43.3,43.3,43.28,43.29,12472.5,29.4433,29.4433,29.4297,29.4365,12472.5
2015-06-10 14:00:00,43.29,43.37,43.29,43.37,25501.5,29.4365,29.4909,29.4365,29.4909,25501.5
2015-06-10 14:05:00,43.37,43.38,43.37,43.37,7993.5,29.4909,29.4977,29.4909,29.4909,7993.5
2015-06-10 14:10:00,43.37,43.41,43.35,43.41,28960.5,29.4909,29.5181,29.4773,29.5181,28960.5
2015-06-10 14:15:00,43.39,43.44,43.39,43.43,19194.0,29.5045,29.5385,29.5045,29.5317,19194.0
2015-06-10 14:20:00,43.43,43.48,43.43,43.48,25360.5,29.5317,29.5657,29.5317,29.5657,25360.5
2015-06-10 14:25:00,43.48,43.5,43.46,43.48,32400.0,29.5657,29.5793,29.5521,29.5657,32400.0
2015-06-10 14:30:00,43.48,43.48,43.43,43.44,19680.0,29.5657,29.5657,29.5317,29.5385,19680.0
2015-06-10 14:35:00,43.43,43.44,43.41,43.42,23229.0,29.5317,29.5385,29.5181,29.5249,23229.0
2015-06-10 14:40:00,43.42,43.45,43.41,43.45,18042.0,29.5249,29.5453,29.5181,29.5453,18042.0
2015-06-10 14:45:00,43.45,43.46,43.43,43.43,14451.0,29.5453,29.5521,29.5317,29.5317,14451.0
2015-06-10 14:50:00,43.43,43.45,43.42,43.45,27382.5,29.5317,29.5453,29.5249,29.5453,27382.5
2015-06-10 14:55:00,43.46,43.46,43.43,43.45,14821.5,29.5521,29.5521,29.5317,29.5453,14821.5
2015-06-10 15:00:00,43.46,43.46,43.44,43.45,15192.0,29.5521,29.5521,29.5385,29.5453,15192.0
2015-06-10 15:05:00,43.45,43.45,43.43,43.43,28936.5,29.5453,29.5453,29.5317,29.5317,28936.5
2015-06-10 15:10:00,43.43,43.43,43.4,43.41,19630.5,29.5317,29.5317,29.5113,29.5181,19630.5
2015-06-10 15:15:00,43.41,43.43,43.4,43.42,24174.0,29.5181,29.5317,29.5113,29.5249,24174.0
2015-06-10 15:20:00,43.42,43.46,43.42,43.43,45321.0,29.5249,29.5521,29.5249,29.5317,45321.0
2015-06-10 15:25:00,43.43,43.45,43.42,43.43,25317.0,29.5317,29.5453,29.5249,29.5317,25317.0
2015-06-10 15:30:00,43.44,43.44,43.42,43.44,24063.0,29.5385,29.5385,29.5249,29.5385,24063.0
2015-06-10 15:35:00,43.43,43.45,43.43,43.44,21675.0,29.5317,29.5453,29.5317,29.5385,21675.0
2015-06-10 15:40:00,43.45,43.45,43.44,43.44,45822.0,29.5453,29.5453,29.5385,29.5385,45822.0
2015-06-10 15:45:00,43.45,43.47,43.45,43.45,79009.5,29.5453,29.5589,29.5453,29.5453,79009.5
2015-06-10 15:50:00,43.45,43.47,43.42,43.43,72933.0,29.5453,29.5589,29.5249,29.5317,72933.0
2015-06-10 15:55:00,43.43,43.43,43.35,43.35,185608.5,29.5317,29.5317,29.4773,29.4773,185608.5
2015-06-11 09:30:00,43.39,43.55,43.37,43.5,30837.0,29.5045,29.6133,29.4909,29.5793,30837.0
2015-06-11 09:35:00,43.51,43.55,43.43,43.47,10527.0,29.5861,29.6133,29.5317,29.5589,10527.0
2015-06-11 09:40:00,43.46,43.56,43.41,43.55,13740.0,29.5521,29.6201,29.5181,29.6133,13740.0
2015-06-11 09:45:00,43.55,43.61,43.51,43.61,43948.5,29.6133,29.6541,29.5861,29.6541,43948.5
2015-06-11 09:50:00,43.61,43.65,43.61,43.65,11551.5,29.6541,29.6813,29.6541,29.6813,11551.5
2015-06-11 09:55:00,43.64,43.7,43.61,43.61,17412.0,29.6745,29.7153,29.6541,29.6541,17412.0
2015-06-11 10:00:00,43.61,43.61,43.56,43.59,12918.0,29.6541,29.6541,29.6201,29.6405,12918.0
2015-06-11 10:05:00,43.58,43.67,43.57,43.63,12442.5,29.6337,29.6949,29.6269,29.6677,12442.5
2015-06-11 10:10:00,43.62,43.63,43.59,43.61,22155.0,29.6609,29.6677,29.6405,29.6541,22155.0
2015-06-11 10:15:00,43.61,43.62,43.57,43.57,17977.5,29.6541,29.6609,29.6269,29.6269,17977.5
2015-06-11 10:20:00,43.59,43.61,43.57,43.59,15801.0,29.6405,29.6541,29.6269,29.6405,15801.0
2015-06-11 10:25:00,43.59,43.59,43.55,43.56,7350.0,29.6405,29.6405,29.6133,29.6201,7350.0
2015-06-11 10:30:00,43.56,43.57,43.45,43.46,22845.0,29.6201,29.6269,29.5453,29.5521,22845.0
2015-06-11 10:35:00,43.46,43.46,43.34,43.35,12979.5,29.5521,29.5521,29.4705,29.4773,12979.5
2015-06-11 10:40:00,43.37,43.41,43.37,43.4,18525.0,29.4909,29.5181,29.4909,29.5113,18525.0
2015-06-11 10:45:00,43.42,43.48,43.41,43.48,29757.0,29.5249,29.5657,29.5181,29.5657,29757.0
2015-06-11 10:50:00,43.47,43.48,43.43,43.45,13810.5,29.5589,29.5657,29.5317,29.5453,13810.5
2015-06-11 10:55:00,43.44,43.47,43.43,43.45,15754.5,29.5385,29.5589,29.5317,29.5453,15754.5
2015-06-11 11:00:00,43.44,43.49,43.43,43.47,16437.0,29.5385,29.5725,29.5317,29.5589,16437.0
2015-06-11 11:05:00,43.47,43.55,43.46,43.55,13242.0,29.5589,29.6133,29.5521,29.6133,13242.0
2015-06-11 11:10:00,43.55,43.57,43.53,43.55,21072.0,29.6133,29.6269,29.5997,29.6133,21072.0
2015-06-11 11:15:00,43.53,43.57,43.53,43.57,21138.0,29.5997,29.6269,29.5997,29.6269,21138.0
2015-06-11 11:20:00,43.57,43.61,43.57,43.61,40477.5,29.6269,29.6541,29.6269,29.6541,40477.5
2015-06-11 11:25:00,43.61,43.61,43.57,43.59,11733.0,29.6541,29.6541,29.6269,29.6405,11733.0
2015-06-11 11:30:00,43.59,43.61,43.58,43.61,9558.0,29.6405,29.6541,29.6337,29.6541,9558.0
2015-06-11 11:35:00,43.6,43.64,43.6,43.64,14497.5,29.6473,29.6745,29.6473,29.6745,14497.5
2015-06-11 11:40:00,43.63,43.64,43.55,43.56,18742.5,29.6677,29.6745,29.6133,29.6201,18742.5
2015-06-11 11:45:00,43.56,43.6,43.56,43.57,9489.0,29.6201,29.6473,29.6201,29.6269,9489.0
2015-06-11 11:50:00,43.57,43.58,43.55,43.55,13996.5,29.6269,29.6337,29.6133,29.6133,13996.5
2015-06-11 11:55:00,43.55,43.55,43.51,43.52,13366.5,29.6133,29.6133,29.5861,29.5929,13366.5
2015-06-11 12:00:00,43.52,43.55,43.52,43.55,7354.5,29.5929,29.6133,29.5929,29.6133,7354.5
2015-06-11 12:05:00,43.55,43.59,43.52,43.53,37402.5,29.6133,29.6405,29.5929,29.5997,37402.5
2015-06-11 12:10:00,43.53,43.53,43.5,43.52,4716.0,29.5997,29.5997,29.5793,29.5929,4716.0
2015-06-11 12:15:00,43.52,43.55,43.51,43.55,7519.5,29.5929,29.6133,29.5861,29.6133,7519.5
2015-06-11 12:20:00,43.55,43.57,43.53,43.54,15879.0,29.6133,29.6269,29.5997,29.6065,15879.0
2015-06-11 12:25:00,43.54,43.57,43.54,43.57,7815.0,29.6065,29.6269,29.6065,29.6269,7815.0
2015-06-11 12:30:00,43.57,43.59,43.56,43.59,7527.0,29.6269,29.6405,29.6201,29.6405,7527.0
2015-06-11 12:35:00,43.59,43.61,43.57,43.61,9126.0,29.6405,29.6541,29.6269,29.6541,9126.0
2015-06-11 12:40:00,43.6,43.61,43.57,43.58,18691.5,29.6473,29.6541,29.6269,29.6337,18691.5
2015-06-11 12:45:00,43.59,43.59,43.56,43.57,5925.0,29.6405,29.6405,29.6201,29.6269,5925.0
2015-06-11 12:50:00,43.57,43.58,43.56,43.57,8101.5,29.6269,29.6337,29.6201,29.6269,8101.5
2015-06-11 12:55:00,43.57,43.59,43.56,43.59,7728.0,29.6269,29.6405,29.6201,29.6405,7728.0
2015-06-11 13:00:00,43.59,43.6,43.57,43.59,8827.5,29.6405,29.6473,29.6269,29.6405,8827.5
2015-06-11 13:05:00,43.59,43.59,43.53,43.54,19315.5,29.6405,29.6405,29.5997,29.6065,19315.5
2015-06-11 13:10:00,43.53,43.55,43.52,43.54,4453.5,29.5997,29.6133,29.5929,29.6065,4453.5
2015-06-11 13:15:00,43.54,43.56,43.54,43.55,6750.0,29.6065,29.6201,29.6065,29.6133,6750.0
2015-06-11 13:20:00,43.55,43.57,43.53,43.55,10341.0,29.6133,29.6269,29.5997,29.6133,10341.0
2015-06-11 13:25:00,43.55,43.58,43.55,43.56,12603.0,29.6133,29.6337,29.6133,29.6201,12603.0
2015-06-11 13:30:00,43.56,43.57,43.53,43.55,10146.0,29.6201,29.6269,29.5997,29.6133,10146.0
2015-06-11 13:35:00,43.55,43.58,43.55,43.57,13192.5,29.6133,29.6337,29.6133,29.6269,13192.5
2015-06-11 13:40:00,43.57,43.59,43.57,43.59,9265.5,29.6269,29.6405,29.6269,29.6405,9265.5
2015-06-11 13:45:00,43.6,43.65,43.6,43.6,18454.5,29.6473,29.6813,29.6473,29.6473,18454.5
2015-06-11 13:50:00,43.61,43.62,43.6,43.62,8550.0,29.6541,29.6609,29.6473,29.6609,8550.0
2015-06-11 13:55:00,43.62,43.63,43.61,43.61,67440.0,29.6609,29.6677,29.6541,29.6541,67440.0
2015-06-11 14:00:00,43.61,43.62,43.57,43.57,28836.0,29.6541,29.6609,29.6269,29.6269,28836.0
2015-06-11 14:05:00,43.57,43.57,43.55,43.55,18574.5,29.6269,29.6269,29.6133,29.6133,18574.5
2015-06-11 14:10:00,43.55,43.57,43.55,43.56,8404.5,29.6133,29.6269,29.6133,29.6201,8404.5
2015-06-11 14:15:00,43.55,43.59,43.55,43.57,16810.5,29.6133,29.6405,29.6133,29.6269,16810.5
2015-06-11 14:20:00,43.57,43.58,43.57,43.58,13218.0,29.6269,29.6337,29.6269,29.6337,13218.0
2015-06-11 14:25:00,43.57,43.58,43.57,43.57,10168.5,29.6269,29.6337,29.6269,29.6269,10168.5
2015-06-11 14:30:00,43.57,43.58,43.57,43.57,11398.5,29.6269,29.6337,29.6269,29.6269,11398.5
2015-06-11 14:35:00,43.58,43.6,43.57,43.59,21963.0,29.6337,29.6473,29.6269,29.6405,21963.0
2015-06-11 14:40:00,43.59,43.64,43.59,43.63,24526.5,29.6405,29.6745,29.6405,29.6677,24526.5
2015-06-11 14:45:00,43.63,43.65,43.62,43.63,17245.5,29.6677,29.6813,29.6609,29.6677,17245.5
2015-06-11 14:50:00,43.63,43.63,43.61,43.61,12321.0,29.6677,29.6677,29.6541,29.6541,12321.0
2015-06-11 14:55:00,43.61,43.61,43.6,43.61,22926.0,29.6541,29.6541,29.6473,29.6541,22926.0
2015-06-11 15:00:00,43.61,43.63,43.61,43.63,11077.5,29.6541,29.6677,29.6541,29.6677,11077.5
2015-06-11 15:05:00,43.64,43.67,43.64,43.67,20682.0,29.6745,29.6949,29.6745,29.6949,20682.0
2015-06-11 15:10:00,43.67,43.68,43.65,43.68,24309.0,29.6949,29.7017,29.6813,29.7017,24309.0
2015-06-11 15:15:00,43.68,43.68,43.67,43.67,30253.5,29.7017,29.7017,29.6949,29.6949,30253.5
2015-06-11 15:20:00,43.67,43.69,43.67,43.67,17772.0,29.6949,29.7085,29.6949,29.6949,17772.0
2015-06-11 15:25:00,43.68,43.69,43.65,43.67,53808.0,29.7017,29.7085,29.6813,29.6949,53808.0
2015-06-11 15:30:00,43.67,43.68,43.64,43.65,22462.5,29.6949,29.7017,29.6745,29.6813,22462.5
2015-06-11 15:35:00,43.65,43.65,43.62,43.65,30480.0,29.6813,29.6813,29.6609,29.6813,30480.0
2015-06-11 15:40:00,43.64,43.65,43.61,43.62,31639.5,29.6745,29.6813,29.6541,29.6609,31639.5
2015-06-11 15:45:00,43.62,43.65,43.61,43.63,34224.0,29.6609,29.6813,29.6541,29.6677,34224.0
2015-06-11 15:50:00,43.63,43.63,43.59,43.61,91792.5,29.6677,29.6677,29.6405,29.6541,91792.5
2015-06-11 15:55:00,43.6,43.65,43.59,43.64,118434.0,29.6473,29.6813,29.6405,29.6745,118434.0
2015-06-12 09:30:00,43.45,43.63,43.34,43.63,30379.5,29.5453,29.6677,29.4705,29.6677,30379.5
2015-06-12 09:35:00,43.58,43.62,43.48,43.48,25668.0,29.6337,29.6609,29.5657,29.5657,25668.0
2015-06-12 09:40:00,43.45,43.47,43.42,43.46,15040.5,29.5453,29.5589,29.5249,29.5521,15040.5
2015-06-12 09:45:00,43.45,43.47,43.38,43.46,18055.5,29.5453,29.5589,29.4977,29.5521,18055.5
2015-06-12 09:50:00,43.44,43.49,43.41,43.43,15112.5,29.5385,29.5725,29.5181,29.5317,15112.5
2015-06-12 09:55:00,43.44,43.48,43.43,43.47,8925.0,29.5385,29.5657,29.5317,29.5589,8925.0
2015-06-12 10:00:00,43.47,43.57,43.47,43.55,10287.0,29.5589,29.6269,29.5589,29.6133,10287.0
2015-06-12 10:05:00,43.56,43.57,43.49,43.53,11275.5,29.6201,29.6269,29.5725,29.5997,11275.5
2015-06-12 10:10:00,43.53,43.54,43.47,43.48,8518.5,29.5997,29.6065,29.5589,29.5657,8518.5
2015-06-12 10:15:00,43.49,43.55,43.46,43.47,16680.0,29.5725,29.6133,29.5521,29.5589,16680.0
2015-06-12 10:20:00,43.49,43.49,43.44,43.47,9300.0,29.5725,29.5725,29.5385,29.5589,9300.0
2015-06-12 10:25:00,43.46,43.47,43.45,43.46,10615.5,29.5521,29.5589,29.5453,29.5521,10615.5
2015-06-12 10:30:00,43.45,43.45,43.35,43.35,27238.5,29.5453,29.5453,29.4773,29.4773,27238.5
2015-06-12 10:35:00,43.35,43.36,43.29,43.33,20745.0,29.4773,29.4841,29.4365,29.4637,20745.0
2015-06-12 10:40:00,43.33,43.35,43.31,43.32,9099.0,29.4637,29.4773,29.4501,29.4569,9099.0
2015-06-12 10:45:00,43.32,43.32,43.27,43.3,9484.5,29.4569,29.4569,29.4229,29.4433,9484.5
2015-06-12 10:50:00,43.3,43.35,43.3,43.35,9627.0,29.4433,29.4773,29.4433,29.4773,9627.0
2015-06-12 10:55:00,43.35,43.35,43.29,43.31,8158.5,29.4773,29.4773,29.4365,29.4501,8158.5
2015-06-12 11:00:00,43.3,43.32,43.28,43.31,10647.0,29.4433,29.4569,29.4297,29.4501,10647.0
2015-06-12 11:05:00,43.31,43.38,43.31,43.38,10372.5,29.4501,29.4977,29.4501,29.4977,10372.5
2015-06-12 11:10:00,43.37,43.48,43.35,43.46,14253.0,29.4909,29.5657,29.4773,29.5521,14253.0
2015-06-12 11:15:00,43.47,43.47,43.4,43.45,10428.0,29.5589,29.5589,29.5113,29.5453,10428.0
2015-06-12 11:20:00,43.46,43.48,43.43,43.43,10950.0,29.5521,29.5657,29.5317,29.5317,10950.0
2015-06-12 11:25:00,43.47,43.53,43.47,43.53,8703.0,29.5589,29.5997,29.5589,29.5997,8703.0
2015-06-12 11:30:00,43.52,43.52,43.44,43.45,14772.0,29.5929,29.5929,29.5385,29.5453,14772.0
2015-06-12 11:35:00,43.43,43.45,43.42,43.44,10342.5,29.5317,29.5453,29.5249,29.5385,10342.5
2015-06-12 11:40:00,43.44,43.46,43.41,43.44,14476.5,29.5385,29.5521,29.5181,29.5385,14476.5
2015-06-12 11:45:00,43.43,43.43,43.39,43.41,11179.5,29.5317,29.5317,29.5045,29.5181,11179.5
2015-06-12 11:50:00,43.41,43.46,43.41,43.45,8808.0,29.5181,29.5521,29.5181,29.5453,8808.0
2015-06-12 11:55:00,43.45,43.45,43.4,43.43,8250.0,29.5453,29.5453,29.5113,29.5317,8250.0
2015-06-12 12:00:00,43.43,43.45,43.43,43.43,12400.5,29.5317,29.5453,29.5317,29.5317,12400.5
2015-06-12 12:05:00,43.44,43.45,43.42,43.43,8745.0,29.5385,29.5453,29.5249,29.5317,8745.0
2015-06-12 12:10:00,43.43,43.44,43.41,43.41,10854.0,29.5317,29.5385,29.5181,29.5181,10854.0
2015-06-12 12:15:00,43.41,43.43,43.4,43.43,6163.5,29.5181,29.5317,29.5113,29.5317,6163.5
2015-06-12 12:20:00,43.42,43.45,43.42,43.45,10597.5,29.5249,29.5453,29.5249,29.5453,10597.5
2015-06-12 12:25:00,43.45,43.49,43.45,43.47,9936.0,29.5453,29.5725,29.5453,29.5589,9936.0
2015-06-12 12:30:00,43.47,43.47,43.43,43.44,7590.0,29.5589,29.5589,29.5317,29.5385,7590.0
2015-06-12 12:35:00,43.44,43.45,43.44,43.44,6412.5,29.5385,29.5453,29.5385,29.5385,6412.5
2015-06-12 12:40:00,43.45,43.45,43.41,43.43,6859.5,29.5453,29.5453,29.5181,29.5317,6859.5
2015-06-12 12:45:00,43.43,43.43,43.39,43.39,10044.0,29.5317,29.5317,29.5045,29.5045,10044.0
2015-06-12 12:50:00,43.4,43.41,43.37,43.38,14817.0,29.5113,29.5181,29.4909,29.4977,14817.0
2015-06-12 12:55:00,43.38,43.38,43.35,43.35,8010.0,29.4977,29.4977,29.4773,29.4773,8010.0
2015-06-12 13:00:00,43.35,43.36,43.35,43.35,7308.0,29.4773,29.4841,29.4773,29.4773,7308.0
2015-06-12 13:05:00,43.35,43.35,43.32,43.34,9451.5,29.4773,29.4773,29.4569,29.4705,9451.5
2015-06-12 13:10:00,43.34,43.36,43.34,43.36,5769.0,29.4705,29.4841,29.4705,29.4841,5769.0
2015-06-12 13:15:00,43.36,43.43,43.36,43.41,10665.0,29.4841,29.5317,29.4841,29.5181,10665.0
2015-06-12 13:20:00,43.42,43.47,43.4,43.46,13696.5,29.5249,29.5589,29.5113,29.5521,13696.5
2015-06-12 13:25:00,43.45,43.47,43.44,43.47,11368.5,29.5453,29.5589,29.5385,29.5589,11368.5
2015-06-12 13:30:00,43.47,43.5,43.45,43.48,11371.5,29.5589,29.5793,29.5453,29.5657,11371.5
2015-06-12 13:35:00,43.47,43.48,43.46,43.47,10231.5,29.5589,29.5657,29.5521,29.5589,10231.5
2015-06-12 13:40:00,43.47,43.47,43.42,43.42,4897.5,29.5589,29.5589,29.5249,29.5249,4897.5
2015-06-12 13:45:00,43.41,43.42,43.34,43.37,35100.0,29.5181,29.5249,29.4705,29.4909,35100.0
2015-06-12 13:50:00,43.37,43.37,43.35,43.37,5250.0,29.4909,29.4909,29.4773,29.4909,5250.0
2015-06-12 13:55:00,43.37,43.4,43.37,43.38,7282.5,29.4909,29.5113,29.4909,29.4977,7282.5
2015-06-12 14:00:00,43.39,43.41,43.39,43.41,3450.0,29.5045,29.5181,29.5045,29.5181,3450.0
2015-06-12 14:05:00,43.42,43.42,43.37,43.39,12798.0,29.5249,29.5249,29.4909,29.5045,12798.0
2015-06-12 14:10:00,43.37,43.39,43.37,43.37,8590.5,29.4909,29.5045,29.4909,29.4909,8590.5
2015-06-12 14:15:00,43.39,43.4,43.38,43.38,9300.0,29.5045,29.5113,29.4977,29.4977,9300.0
2015-06-12 14:20:00,43.37,43.4,43.37,43.39,9657.0,29.4909,29.5113,29.4909,29.5045,9657.0
2015-06-12 14:25:00,43.39,43.39,43.36,43.37,6129.0,29.5045,29.5045,29.4841,29.4909,6129.0
2015-06-12 14:30:00,43.37,43.37,43.29,43.3,12900.0,29.4909,29.4909,29.4365,29.4433,12900.0
2015-06-12 14:35:00,43.29,43.29,43.27,43.29,10180.5,29.4365,29.4365,29.4229,29.4365,10180.5
2015-06-12 14:40:00,43.29,43.29,43.27,43.29,22279.5,29.4365,29.4365,29.4229,29.4365,22279.5
2015-06-12 14:45:00,43.29,43.31,43.29,43.29,10173.0,29.4365,29.4501,29.4365,29.4365,10173.0
2015-06-12 14:50:00,43.3,43.31,43.29,43.31,13810.5,29.4433,29.4501,29.4365,29.4501,13810.5
2015-06-12 14:55:00,43.31,43.31,43.27,43.28,9481.5,29.4501,29.4501,29.4229,29.4297,9481.5
2015-06-12 15:00:00,43.28,43.32,43.27,43.32,8368.5,29.4297,29.4569,29.4229,29.4569,8368.5
2015-06-12 15:05:00,43.32,43.33,43.3,43.33,16513.5,29.4569,29.4637,29.4433,29.4637,16513.5
2015-06-12 15:10:00,43.33,43.36,43.31,43.33,12675.0,29.4637,29.4841,29.4501,29.4637,12675.0
2015-06-12 15:15:00,43.32,43.37,43.31,43.35,30481.5,29.4569,29.4909,29.4501,29.4773,30481.5
2015-06-12 15:20:00,43.35,43.37,43.35,43.36,12021.0,29.4773,29.4909,29.4773,29.4841,12021.0
2015-06-12 15:25:00,43.37,43.37,43.35,43.37,13128.0,29.4909,29.4909,29.4773,29.4909,13128.0
2015-06-12 15:30:00,43.37,43.41,43.37,43.4,27694.5,29.4909,29.5181,29.4909,29.5113,27694.5
2015-06-12 15:35:00,43.4,43.4,43.37,43.37,23044.5,29.5113,29.5113,29.4909,29.4909,23044.5
2015-06-12 15:40:00,43.37,43.4,43.35,43.4,22905.0,29.4909,29.5113,29.4773,29.5113,22905.0
2015-06-12 15:45:00,43.39,43.43,43.38,43.41,37678.5,29.5045,29.5317,29.4977,29.5181,37678.5
2015-06-12 15:50:00,43.41,43.41,43.37,43.39,76875.0,29.5181,29.5181,29.4909,29.5045,76875.0
2015-06-12 15:55:00,43.39,43.4,43.34,43.35,126849.0,29.5045,29.5113,29.4705,29.4773,126849.0
2015-06-15 09:30:00,43.04,43.14,42.82,42.83,30493.5,29.2665,29.3345,29.1169,29.1237,30493.5
2015-06-15 09:35:00,42.85,42.9,42.81,42.81,23884.5,29.1373,29.1713,29.1101,29.1101,23884.5
2015-06-15 09:40:00,42.8,42.85,42.77,42.77,37197.0,29.1033,29.1373,29.0829,29.0829,37197.0
2015-06-15 09:45:00,42.79,42.84,42.69,42.72,25183.5,29.0965,29.1305,29.0285,29.0489,25183.5
2015-06-15 09:50:00,42.69,42.69,42.59,42.63,16711.5,29.0285,29.0285,28.9605,28.9877,16711.5
2015-06-15 09:55:00,42.64,42.66,42.61,42.64,11250.0,28.9945,29.0081,28.9741,28.9945,11250.0
2015-06-15 10:00:00,42.62,42.7,42.61,42.68,15808.5,28.9809,29.0353,28.9741,29.0217,15808.5
2015-06-15 10:05:00,42.67,42.68,42.62,42.65,14199.0,29.0149,29.0217,28.9809,29.0013,14199.0
2015-06-15 10:10:00,42.64,42.64,42.57,42.61,26424.0,28.9945,28.9945,28.9469,28.9741,26424.0
2015-06-15 10:15:00,42.61,42.65,42.61,42.63,12300.0,28.9741,29.0013,28.9741,28.9877,12300.0
2015-06-15 10:20:00,42.63,42.71,42.61,42.61,13014.0,28.9877,29.0421,28.9741,28.9741,13014.0
2015-06-15 10:25:00,42.61,42.67,42.57,42.67,10641.0,28.9741,29.0149,28.9469,29.0149,10641.0
2015-06-15 10:30:00,42.67,42.67,42.64,42.65,13191.0,29.0149,29.0149,28.9945,29.0013,13191.0
2015-06-15 10:35:00,42.64,42.69,42.63,42.67,7800.0,28.9945,29.0285,28.9877,29.0149,7800.0
2015-06-15 10:40:00,42.68,42.7,42.65,42.67,8934.0,29.0217,29.0353,29.0013,29.0149,8934.0
2015-06-15 10:45:00,42.67,42.71,42.67,42.67,16402.5,29.0149,29.0421,29.0149,29.0149,16402.5
2015-06-15 10:50:00,42.67,42.68,42.63,42.65,13300.5,29.0149,29.0217,28.9877,29.0013,13300.5
2015-06-15 10:55:00,42.63,42.67,42.63,42.67,13515.0,28.9877,29.0149,28.9877,29.0149,13515.0
2015-06-15 11:00:00,42.69,42.83,42.69,42.81,19054.5,29.0285,29.1237,29.0285,29.1101,19054.5
2015-06-15 11:05:00,42.81,42.81,42.79,42.81,6883.5,29.1101,29.1101,29.0965,29.1101,6883.5
2015-06-15 11:10:00,42.81,42.88,42.81,42.87,13518.0,29.1101,29.1577,29.1101,29.1509,13518.0
2015-06-15 11:15:00,42.89,42.89,42.87,42.87,7411.5,29.1645,29.1645,29.1509,29.1509,7411.5
2015-06-15 11:20:00,42.87,42.89,42.79,42.79,9495.0,29.1509,29.1645,29.0965,29.0965,9495.0
2015-06-15 11:25:00,42.78,42.79,42.75,42.75,7441.5,29.0897,29.0965,29.0693,29.0693,7441.5
2015-06-15 11:30:00,42.75,42.77,42.74,42.76,11322.0,29.0693,29.0829,29.0625,29.0761,11322.0
2015-06-15 11:35:00,42.75,42.8,42.75,42.8,6072.0,29.0693,29.1033,29.0693,29.1033,6072.0
2015-06-15 11:40:00,42.79,42.86,42.79,42.85,10455.0,29.0965,29.1441,29.0965,29.1373,10455.0
2015-06-15 11:45:00,42.84,42.89,42.83,42.89,9900.0,29.1305,29.1645,29.1237,29.1645,9900.0
2015-06-15 11:50:00,42.89,42.92,42.89,42.89,6321.0,29.1645,29.1849,29.1645,29.1645,6321.0
2015-06-15 11:55:00,42.88,42.88,42.81,42.81,15772.5,29.1577,29.1577,29.1101,29.1101,15772.5
2015-06-15 12:00:00,42.83,42.84,42.79,42.84,9609.0,29.1237,29.1305,29.0965,29.1305,9609.0
2015-06-15 12:05:00,42.84,42.89,42.83,42.89,11886.0,29.1305,29.1645,29.1237,29.1645,11886.0
2015-06-15 12:10:00,42.88,42.89,42.85,42.89,8569.5,29.1577,29.1645,29.1373,29.1645,8569.5
2015-06-15 12:15:00,42.89,42.9,42.87,42.89,4500.0,29.1645,29.1713,29.1509,29.1645,4500.0
2015-06-15 12:20:00,42.9,42.93,42.89,42.9,7369.5,29.1713,29.1917,29.1645,29.1713,7369.5
2015-06-15 12:25:00,42.9,42.9,42.81,42.81,11713.5,29.1713,29.1713,29.1101,29.1101,11713.5
2015-06-15 12:30:00,42.81,42.85,42.81,42.84,4717.5,29.1101,29.1373,29.1101,29.1305,4717.5
2015-06-15 12:35:00,42.82,42.83,42.8,42.83,9676.5,29.1169,29.1237,29.1033,29.1237,9676.5
2015-06-15 12:40:00,42.83,42.85,42.82,42.85,3900.0,29.1237,29.1373,29.1169,29.1373,3900.0
2015-06-15 12:45:00,42.83,42.91,42.83,42.91,6036.0,29.1237,29.1781,29.1237,29.1781,6036.0
2015-06-15 12:50:00,42.91,42.93,42.9,42.93,8214.0,29.1781,29.1917,29.1713,29.1917,8214.0
2015-06-15 12:55:00,42.93,42.95,42.9,42.92,14688.0,29.1917,29.2053,29.1713,29.1849,14688.0
2015-06-15 13:00:00,42.92,42.94,42.91,42.93,5250.0,29.1849,29.1985,29.1781,29.1917,5250.0
2015-06-15 13:05:00,42.93,42.93,42.89,42.89,11100.0,29.1917,29.1917,29.1645,29.1645,11100.0
2015-06-15 13:10:00,42.89,42.91,42.89,42.91,7587.0,29.1645,29.1781,29.1645,29.1781,7587.0
2015-06-15 13:15:00,42.91,42.93,42.89,42.89,7623.0,29.1781,29.1917,29.1645,29.1645,7623.0
2015-06-15 13:20:00,42.91,42.91,42.87,42.87,7500.0,29.1781,29.1781,29.1509,29.1509,7500.0
2015-06-15 13:25:00,42.87,42.87,42.85,42.86,13650.0,29.1509,29.1509,29.1373,29.1441,13650.0
2015-06-15 13:30:00,42.85,42.88,42.85,42.86,26655.0,29.1373,29.1577,29.1373,29.1441,26655.0
2015-06-15 13:35:00,42.87,42.87,42.84,42.85,6465.0,29.1509,29.1509,29.1305,29.1373,6465.0
2015-06-15 13:40:00,42.85,42.85,42.81,42.84,6789.0,29.1373,29.1373,29.1101,29.1305,6789.0
2015-06-15 13:45:00,42.84,42.84,42.83,42.84,2707.5,29.1305,29.1305,29.1237,29.1305,2707.5
2015-06-15 13:50:00,42.84,42.98,42.81,42.85,35730.0,29.1305,29.2257,29.1101,29.1373,35730.0
2015-06-15 13:55:00,42.86,42.86,42.82,42.83,8112.0,29.1441,29.1441,29.1169,29.1237,8112.0
2015-06-15 14:00:00,42.83,42.85,42.82,42.85,8235.0,29.1237,29.1373,29.1169,29.1373,8235.0
2015-06-15 14:05:00,42.85,42.85,42.82,42.82,8113.5,29.1373,29.1373,29.1169,29.1169,8113.5
2015-06-15 14:10:00,42.83,42.88,42.82,42.86,9385.5,29.1237,29.1577,29.1169,29.1441,9385.5
2015-06-15 14:15:00,42.87,42.89,42.86,42.87,5992.5,29.1509,29.1645,29.1441,29.1509,5992.5
2015-06-15 14:20:00,42.86,42.87,42.84,42.85,7585.5,29.1441,29.1509,29.1305,29.1373,7585.5
2015-06-15 14:25:00,42.85,42.85,42.82,42.83,7029.0,29.1373,29.1373,29.1169,29.1237,7029.0
2015-06-15 14:30:00,42.83,42.84,42.81,42.81,9000.0,29.1237,29.1305,29.1101,29.1101,9000.0
2015-06-15 14:35:00,42.81,42.83,42.79,42.82,18544.5,29.1101,29.1237,29.0965,29.1169,18544.5
2015-06-15 14:40:00,42.81,42.82,42.8,42.82,6213.0,29.1101,29.1169,29.1033,29.1169,6213.0
2015-06-15 14:45:00,42.81,42.83,42.81,42.82,8049.0,29.1101,29.1237,29.1101,29.1169,8049.0
2015-06-15 14:50:00,42.81,42.81,42.77,42.77,19051.5,29.1101,29.1101,29.0829,29.0829,19051.5
2015-06-15 14:55:00,42.77,42.77,42.75,42.75,7923.0,29.0829,29.0829,29.0693,29.0693,7923.0
2015-06-15 15:00:00,42.75,42.77,42.73,42.75,11641.5,29.0693,29.0829,29.0557,29.0693,11641.5
2015-06-15 15:05:00,42.74,42.77,42.72,42.75,12262.5,29.0625,29.0829,29.0489,29.0693,12262.5
2015-06-15 15:10:00,42.75,42.76,42.73,42.76,8994.0,29.0693,29.0761,29.0557,29.0761,8994.0
2015-06-15 15:15:00,42.76,42.76,42.73,42.73,16443.0,29.0761,29.0761,29.0557,29.0557,16443.0
2015-06-15 15:20:00,42.74,42.77,42.74,42.75,14509.5,29.0625,29.0829,29.0625,29.0693,14509.5
2015-06-15 15:25:00,42.75,42.77,42.74,42.77,11943.0,29.0693,29.0829,29.0625,29.0829,11943.0
2015-06-15 15:30:00,42.77,42.79,42.77,42.79,15513.0,29.0829,29.0965,29.0829,29.0965,15513.0
2015-06-15 15:35:00,42.79,42.82,42.79,42.81,15420.0,29.0965,29.1169,29.0965,29.1101,15420.0
2015-06-15 15:40:00,42.81,42.88,42.8,42.87,32632.5,29.1101,29.1577,29.1033,29.1509,32632.5
2015-06-15 15:45:00,42.87,42.88,42.84,42.84,34228.5,29.1509,29.1577,29.1305,29.1305,34228.5
2015-06-15 15:50:00,42.84,42.87,42.83,42.87,38838.0,29.1305,29.1509,29.1237,29.1509,38838.0
2015-06-15 15:55:00,42.87,42.87,42.85,42.86,97911.0,29.1509,29.1509,29.1373,29.1441,97911.0
2015-06-16 09:30:00,42.71,42.84,42.57,42.57,67089.0,29.0421,29.1305,28.9469,28.9469,67089.0
2015-06-16 09:35:00,42.61,42.87,42.59,42.87,14500.5,28.9741,29.1509,28.9605,29.1509,14500.5
2015-06-16 09:40:00,42.85,42.85,42.74,42.74,8902.5,29.1373,29.1373,29.0625,29.0625,8902.5
2015-06-16 09:45:00,42.73,42.81,42.72,42.75,6031.5,29.0557,29.1101,29.0489,29.0693,6031.5
2015-06-16 09:50:00,42.77,42.77,42.59,42.63,21445.5,29.0829,29.0829,28.9605,28.9877,21445.5
2015-06-16 09:55:00,42.63,42.69,42.61,42.63,19462.5,28.9877,29.0285,28.9741,28.9877,19462.5
2015-06-16 10:00:00,42.63,42.69,42.63,42.68,8049.0,28.9877,29.0285,28.9877,29.0217,8049.0
2015-06-16 10:05:00,42.67,42.7,42.6,42.61,14889.0,29.0149,29.0353,28.9673,28.9741,14889.0
2015-06-16 10:10:00,42.6,42.6,42.51,42.51,19395.0,28.9673,28.9673,28.9061,28.9061,19395.0
2015-06-16 10:15:00,42.5,42.52,42.47,42.48,33600.0,28.8993,28.9129,28.8789,28.8857,33600.0
2015-06-16 10:20:00,42.48,42.55,42.47,42.54,19744.5,28.8857,28.9333,28.8789,28.9265,19744.5
2015-06-16 10:25:00,42.54,42.54,42.47,42.51,11476.5,28.9265,28.9265,28.8789,28.9061,11476.5
2015-06-16 10:30:00,42.5,42.51,42.42,42.42,15048.0,28.8993,28.9061,28.8449,28.8449,15048.0
2015-06-16 10:35:00,42.42,42.44,42.37,42.39,12600.0,28.8449,28.8585,28.8109,28.8245,12600.0
2015-06-16 10:40:00,42.4,42.48,42.39,42.47,15484.5,28.8313,28.8857,28.8245,28.8789,15484.5
2015-06-16 10:45:00,42.47,42.47,42.4,42.4,16917.0,28.8789,28.8789,28.8313,28.8313,16917.0
2015-06-16 10:50:00,42.39,42.4,42.34,42.36,22717.5,28.8245,28.8313,28.7905,28.8041,22717.5
2015-06-16 10:55:00,42.36,42.37,42.33,42.34,42772.5,28.8041,28.8109,28.7837,28.7905,42772.5
2015-06-16 11:00:00,42.35,42.36,42.33,42.35,44193.0,28.7973,28.8041,28.7837,28.7973,44193.0
2015-06-16 11:05:00,42.35,42.37,42.34,42.35,21073.5,28.7973,28.8109,28.7905,28.7973,21073.5
2015-06-16 11:10:00,42.35,42.42,42.35,42.41,23958.0,28.7973,28.8449,28.7973,28.8381,23958.0
2015-06-16 11:15:00,42.43,42.43,42.37,42.39,18846.0,28.8517,28.8517,28.8109,28.8245,18846.0
2015-06-16 11:20:00,42.39,42.39,42.34,42.34,13516.5,28.8245,28.8245,28.7905,28.7905,13516.5
2015-06-16 11:25:00,42.34,42.35,42.32,42.33,19369.5,28.7905,28.7973,28.7769,28.7837,19369.5
2015-06-16 11:30:00,42.33,42.36,42.33,42.35,15712.5,28.7837,28.8041,28.7837,28.7973,15712.5
2015-06-16 11:35:00,42.34,42.35,42.3,42.31,20890.5,28.7905,28.7973,28.7633,28.7701,20890.5
2015-06-16 11:40:00,42.31,42.32,42.31,42.32,15712.5,28.7701,28.7769,28.7701,28.7769,15712.5
2015-06-16 11:45:00,42.33,42.34,42.32,42.33,10462.5,28.7837,28.7905,28.7769,28.7837,10462.5
2015-06-16 11:50:00,42.33,42.35,42.32,42.33,12493.5,28.7837,28.7973,28.7769,28.7837,12493.5
2015-06-16 11:55:00,42.31,42.32,42.3,42.31,4800.0,28.7701,28.7769,28.7633,28.7701,4800.0
2015-06-16 12:00:00,42.31,42.31,42.27,42.3,23152.5,28.7701,28.7701,28.7429,28.7633,23152.5
2015-06-16 12:05:00,42.29,42.31,42.29,42.31,10122.0,28.7565,28.7701,28.7565,28.7701,10122.0
2015-06-16 12:10:00,42.31,42.34,42.3,42.33,14274.0,28.7701,28.7905,28.7633,28.7837,14274.0
2015-06-16 12:15:00,42.33,42.34,42.31,42.32,12000.0,28.7837,28.7905,28.7701,28.7769,12000.0
2015-06-16 12:20:00,42.32,42.33,42.3,42.32,15430.5,28.7769,28.7837,28.7633,28.7769,15430.5
2015-06-16 12:25:00,42.31,42.32,42.29,42.32,20970.0,28.7701,28.7769,28.7565,28.7769,20970.0
2015-06-16 12:30:00,42.33,42.35,42.32,42.34,19554.0,28.7837,28.7973,28.7769,28.7905,19554.0
2015-06-16 12:35:00,42.34,42.37,42.33,42.33,19074.0,28.7905,28.8109,28.7837,28.7837,19074.0
2015-06-16 12:40:00,42.33,42.33,42.29,42.31,24160.5,28.7837,28.7837,28.7565,28.7701,24160.5
2015-06-16 12:45:00,42.31,42.33,42.3,42.32,7717.5,28.7701,28.7837,28.7633,28.7769,7717.5
2015-06-16 12:50:00,42.31,42.33,42.29,42.32,9922.5,28.7701,28.7837,28.7565,28.7769,9922.5
2015-06-16 12:55:00,42.32,42.34,42.31,42.32,43254.0,28.7769,28.7905,28.7701,28.7769,43254.0
2015-06-16 13:00:00,42.31,42.33,42.31,42.33,8896.5,28.7701,28.7837,28.7701,28.7837,8896.5
2015-06-16 13:05:00,42.33,42.33,42.31,42.32,10965.0,28.7837,28.7837,28.7701,28.7769,10965.0
2015-06-16 13:10:00,42.32,42.33,42.29,42.33,12082.5,28.7769,28.7837,28.7565,28.7837,12082.5
2015-06-16 13:15:00,42.33,42.33,42.31,42.31,5751.0,28.7837,28.7837,28.7701,28.7701,5751.0
2015-06-16 13:20:00,42.31,42.34,42.3,42.31,17250.0,28.7701,28.7905,28.7633,28.7701,17250.0
2015-06-16 13:25:00,42.33,42.38,42.33,42.37,17937.0,28.7837,28.8177,28.7837,28.8109,17937.0
2015-06-16 13:30:00,42.38,42.43,42.38,42.4,13189.5,28.8177,28.8517,28.8177,28.8313,13189.5
2015-06-16 13:35:00,42.39,42.39,42.37,42.39,5758.5,28.8245,28.8245,28.8109,28.8245,5758.5
2015-06-16 13:40:00,42.39,42.41,42.39,42.41,5853.0,28.8245,28.8381,28.8245,28.8381,5853.0
2015-06-16 13:45:00,42.41,42.43,42.41,42.43,42895.5,28.8381,28.8517,28.8381,28.8517,42895.5
2015-06-16 13:50:00,42.43,42.47,42.42,42.46,11827.5,28.8517,28.8789,28.8449,28.8721,11827.5
2015-06-16 13:55:00,42.47,42.48,42.46,42.47,13462.5,28.8789,28.8857,28.8721,28.8789,13462.5
2015-06-16 14:00:00,42.48,42.48,42.43,42.43,18289.5,28.8857,28.8857,28.8517,28.8517,18289.5
2015-06-16 14:05:00,42.44,42.51,42.43,42.49,54844.5,28.8585,28.9061,28.8517,28.8925,54844.5
2015-06-16 14:10:00,42.5,42.5,42.48,42.49,5371.5,28.8993,28.8993,28.8857,28.8925,5371.5
2015-06-16 14:15:00,42.5,42.55,42.5,42.55,15616.5,28.8993,28.9333,28.8993,28.9333,15616.5
2015-06-16 14:20:00,42.54,42.57,42.54,42.56,11368.5,28.9265,28.9469,28.9265,28.9401,11368.5
2015-06-16 14:25:00,42.57,42.59,42.57,42.57,8992.5,28.9469,28.9605,28.9469,28.9469,8992.5
2015-06-16 14:30:00,42.57,42.59,42.56,42.58,8992.5,28.9469,28.9605,28.9401,28.9537,8992.5
2015-06-16 14:35:00,42.59,42.61,42.57,42.6,14770.5,28.9605,28.9741,28.9469,28.9673,14770.5
2015-06-16 14:40:00,42.61,42.62,42.59,42.61,15748.5,28.9741,28.9809,28.9605,28.9741,15748.5
2015-06-16 14:45:00,42.61,42.64,42.6,42.64,17214.0,28.9741,28.9945,28.9673,28.9945,17214.0
2015-06-16 14:50:00,42.64,42.65,42.63,42.65,15465.0,28.9945,29.0013,28.9877,29.0013,15465.0
2015-06-16 14:55:00,42.64,42.67,42.63,42.65,13494.0,28.9945,29.0149,28.9877,29.0013,13494.0
2015-06-16 15:00:00,42.65,42.68,42.64,42.68,19000.5,29.0013,29.0217,28.9945,29.0217,19000.5
2015-06-16 15:05:00,42.69,42.71,42.67,42.69,13981.5,29.0285,29.0421,29.0149,29.0285,13981.5
2015-06-16 15:10:00,42.69,42.71,42.68,42.69,13162.5,29.0285,29.0421,29.0217,29.0285,13162.5
2015-06-16 15:15:00,42.68,42.71,42.65,42.66,19584.0,29.0217,29.0421,29.0013,29.0081,19584.0
2015-06-16 15:20:00,42.66,42.67,42.65,42.67,9745.5,29.0081,29.0149,29.0013,29.0149,9745.5
2015-06-16 15:25:00,42.68,42.71,42.67,42.71,17467.5,29.0217,29.0421,29.0149,29.0421,17467.5
2015-06-16 15:30:00,42.7,42.71,42.69,42.71,18837.0,29.0353,29.0421,29.0285,29.0421,18837.0
2015-06-16 15:35:00,42.7,42.71,42.69,42.7,20767.5,29.0353,29.0421,29.0285,29.0353,20767.5
2015-06-16 15:40:00,42.7,42.7,42.67,42.69,21919.5,29.0353,29.0353,29.0149,29.0285,21919.5
2015-06-16 15:45:00,42.68,42.73,42.67,42.7,39613.5,29.0217,29.0557,29.0149,29.0353,39613.5
2015-06-16 15:50:00,42.7,42.71,42.68,42.69,29200.5,29.0353,29.0421,29.0217,29.0285,29200.5
2015-06-16 15:55:00,42.69,42.71,42.67,42.7,71080.5,29.0285,29.0421,29.0149,29.0353,71080.5
2015-06-17 09:30:00,42.83,42.83,42.72,42.83,21589.5,29.1237,29.1237,29.0489,29.1237,21589.5
2015-06-17 09:35:00,42.83,42.85,42.69,42.71,14400.0,29.1237,29.1373,29.0285,29.0421,14400.0
2015-06-17 09:40:00,42.71,42.73,42.69,42.7,11853.0,29.0421,29.0557,29.0285,29.0353,11853.0
2015-06-17 09:45:00,42.7,42.7,42.61,42.64,9211.5,29.0353,29.0353,28.9741,28.9945,9211.5
2015-06-17 09:50:00,42.65,42.66,42.62,42.62,4429.5,29.0013,29.0081,28.9809,28.9809,4429.5
2015-06-17 09:55:00,42.62,42.62,42.56,42.58,8515.5,28.9809,28.9809,28.9401,28.9537,8515.5
2015-06-17 10:00:00,42.58,42.6,42.51,42.52,13302.0,28.9537,28.9673,28.9061,28.9129,13302.0
2015-06-17 10:05:00,42.51,42.51,42.47,42.49,19627.5,28.9061,28.9061,28.8789,28.8925,19627.5
2015-06-17 10:10:00,42.49,42.49,42.47,42.47,9931.5,28.8925,28.8925,28.8789,28.8789,9931.5
2015-06-17 10:15:00,42.47,42.47,42.43,42.44,15225.0,28.8789,28.8789,28.8517,28.8585,15225.0
2015-06-17 10:20:00,42.43,42.47,42.42,42.45,14589.0,28.8517,28.8789,28.8449,28.8653,14589.0
2015-06-17 10:25:00,42.44,42.47,42.43,42.45,17578.5,28.8585,28.8789,28.8517,28.8653,17578.5
2015-06-17 10:30:00,42.45,42.49,42.45,42.49,9405.0,28.8653,28.8925,28.8653,28.8925,9405.0
2015-06-17 10:35:00,42.48,42.51,42.46,42.46,13434.0,28.8857,28.9061,28.8721,28.8721,13434.0
2015-06-17 10:40:00,42.45,42.45,42.43,42.44,4800.0,28.8653,28.8653,28.8517,28.8585,4800.0
2015-06-17 10:45:00,42.45,42.45,42.41,42.43,9042.0,28.8653,28.8653,28.8381,28.8517,9042.0
2015-06-17 10:50:00,42.43,42.43,42.35,42.36,28038.0,28.8517,28.8517,28.7973,28.8041,28038.0
2015-06-17 10:55:00,42.36,42.39,42.35,42.37,12324.0,28.8041,28.8245,28.7973,28.8109,12324.0
2015-06-17 11:00:00,42.37,42.39,42.36,42.39,7938.0,28.8109,28.8245,28.8041,28.8245,7938.0
2015-06-17 11:05:00,42.39,42.4,42.37,42.39,10734.0,28.8245,28.8313,28.8109,28.8245,10734.0
2015-06-17 11:10:00,42.4,42.41,42.38,42.39,8700.0,28.8313,28.8381,28.8177,28.8245,8700.0
2015-06-17 11:15:00,42.39,42.4,42.36,42.37,9352.5,28.8245,28.8313,28.8041,28.8109,9352.5
2015-06-17 11:20:00,42.36,42.37,42.33,42.35,9946.5,28.8041,28.8109,28.7837,28.7973,9946.5
2015-06-17 11:25:00,42.35,42.35,42.32,42.33,41056.5,28.7973,28.7973,28.7769,28.7837,41056.5
2015-06-17 11:30:00,42.32,42.33,42.27,42.28,15849.0,28.7769,28.7837,28.7429,28.7497,15849.0
2015-06-17 11:35:00,42.29,42.31,42.29,42.31,6193.5,28.7565,28.7701,28.7565,28.7701,6193.5
2015-06-17 11:40:00,42.31,42.32,42.29,42.3,20926.5,28.7701,28.7769,28.7565,28.7633,20926.5
2015-06-17 11:45:00,42.3,42.35,42.29,42.35,7156.5,28.7633,28.7973,28.7565,28.7973,7156.5
2015-06-17 11:50:00,42.36,42.41,42.35,42.41,5557.5,28.8041,28.8381,28.7973,28.8381,5557.5
2015-06-17 11:55:00,42.4,42.44,42.4,42.43,8700.0,28.8313,28.8585,28.8313,28.8517,8700.0
2015-06-17 12:00:00,42.43,42.44,42.43,42.44,6051.0,28.8517,28.8585,28.8517,28.8585,6051.0
2015-06-17 12:05:00,42.44,42.44,42.38,42.4,18987.0,28.8585,28.8585,28.8177,28.8313,18987.0
2015-06-17 12:10:00,42.41,42.41,42.39,42.39,6150.0,28.8381,28.8381,28.8245,28.8245,6150.0
2015-06-17 12:15:00,42.39,42.39,42.34,42.35,5977.5,28.8245,28.8245,28.7905,28.7973,5977.5
2015-06-17 12:20:00,42.35,42.37,42.35,42.37,3657.0,28.7973,28.8109,28.7973,28.8109,3657.0
2015-06-17 12:25:00,42.38,42.39,42.38,42.38,7582.5,28.8177,28.8245,28.8177,28.8177,7582.5
2015-06-17 12:30:00,42.37,42.38,42.35,42.37,5437.5,28.8109,28.8177,28.7973,28.8109,5437.5
2015-06-17 12:35:00,42.37,42.38,42.35,42.36,4870.5,28.8109,28.8177,28.7973,28.8041,4870.5
2015-06-17 12:40:00,42.35,42.37,42.27,42.3,17751.0,28.7973,28.8109,28.7429,28.7633,17751.0
2015-06-17 12:45:00,42.29,42.29,42.25,42.27,12415.5,28.7565,28.7565,28.7293,28.7429,12415.5
2015-06-17 12:50:00,42.26,42.26,42.21,42.21,13143.0,28.7361,28.7361,28.7021,28.7021,13143.0
2015-06-17 12:55:00,42.23,42.23,42.19,42.19,22597.5,28.7157,28.7157,28.6885,28.6885,22597.5
2015-06-17 13:00:00,42.19,42.19,42.17,42.18,15499.5,28.6885,28.6885,28.6749,28.6817,15499.5
2015-06-17 13:05:00,42.18,42.21,42.17,42.2,12850.5,28.6817,28.7021,28.6749,28.6953,12850.5
2015-06-17 13:10:00,42.2,42.24,42.2,42.24,23400.0,28.6953,28.7225,28.6953,28.7225,23400.0
2015-06-17 13:15:00,42.23,42.25,42.23,42.25,4440.0,28.7157,28.7293,28.7157,28.7293,4440.0
2015-06-17 13:20:00,42.25,42.25,42.21,42.23,12172.5,28.7293,28.7293,28.7021,28.7157,12172.5
2015-06-17 13:25:00,42.23,42.24,42.19,42.2,16297.5,28.7157,28.7225,28.6885,28.6953,16297.5
2015-06-17 13:30:00,42.19,42.22,42.17,42.22,21592.5,28.6885,28.7089,28.6749,28.7089,21592.5
2015-06-17 13:35:00,42.21,42.23,42.21,42.21,11929.5,28.7021,28.7157,28.7021,28.7021,11929.5
2015-06-17 13:40:00,42.23,42.24,42.22,42.22,5341.5,28.7157,28.7225,28.7089,28.7089,5341.5
2015-06-17 13:45:00,42.23,42.27,42.23,42.25,11455.5,28.7157,28.7429,28.7157,28.7293,11455.5
2015-06-17 13:50:00,42.26,42.33,42.25,42.33,8586.0,28.7361,28.7837,28.7293,28.7837,8586.0
2015-06-17 13:55:00,42.33,42.39,42.33,42.39,11292.0,28.7837,28.8245,28.7837,28.8245,11292.0
2015-06-17 14:00:00,42.38,42.64,42.25,42.55,44658.0,28.8177,28.9945,28.7293,28.9333,44658.0
2015-06-17 14:05:00,42.54,42.63,42.47,42.61,52735.5,28.9265,28.9877,28.8789,28.9741,52735.5
2015-06-17 14:10:00,42.61,42.61,42.53,42.55,11529.0,28.9741,28.9741,28.9197,28.9333,11529.0
2015-06-17 14:15:00,42.57,42.59,42.5,42.5,9346.5,28.9469,28.9605,28.8993,28.8993,9346.5
2015-06-17 14:20:00,42.5,42.5,42.39,42.41,9595.5,28.8993,28.8993,28.8245,28.8381,9595.5
2015-06-17 14:25:00,42.4,42.47,42.4,42.44,14565.0,28.8313,28.8789,28.8313,28.8585,14565.0
2015-06-17 14:30:00,42.43,42.57,42.42,42.54,16714.5,28.8517,28.9469,28.8449,28.9265,16714.5
2015-06-17 14:35:00,42.55,42.62,42.53,42.61,16249.5,28.9333,28.9809,28.9197,28.9741,16249.5
2015-06-17 14:40:00,42.63,42.73,42.62,42.73,27912.0,28.9877,29.0557,28.9809,29.0557,27912.0
2015-06-17 14:45:00,42.74,42.81,42.73,42.78,37858.5,29.0625,29.1101,29.0557,29.0897,37858.5
2015-06-17 14:50:00,42.79,42.84,42.77,42.83,24727.5,29.0965,29.1305,29.0829,29.1237,24727.5
2015-06-17 14:55:00,42.81,42.81,42.73,42.75,13428.0,29.1101,29.1101,29.0557,29.0693,13428.0
2015-06-17 15:00:00,42.77,42.77,42.7,42.7,8011.5,29.0829,29.0829,29.0353,29.0353,8011.5
2015-06-17 15:05:00,42.69,42.69,42.64,42.64,7087.5,29.0285,29.0285,28.9945,28.9945,7087.5
2015-06-17 15:10:00,42.64,42.67,42.63,42.65,9781.5,28.9945,29.0149,28.9877,29.0013,9781.5
2015-06-17 15:15:00,42.66,42.71,42.63,42.68,30820.5,29.0081,29.0421,28.9877,29.0217,30820.5
2015-06-17 15:20:00,42.67,42.74,42.67,42.72,9993.0,29.0149,29.0625,29.0149,29.0489,9993.0
2015-06-17 15:25:00,42.71,42.73,42.71,42.71,12987.0,29.0421,29.0557,29.0421,29.0421,12987.0
2015-06-17 15:30:00,42.71,42.75,42.67,42.67,18781.5,29.0421,29.0693,29.0149,29.0149,18781.5
2015-06-17 15:35:00,42.67,42.68,42.65,42.67,14979.0,29.0149,29.0217,29.0013,29.0149,14979.0
2015-06-17 15:40:00,42.65,42.67,42.64,42.64,18699.0,29.0013,29.0149,28.9945,28.9945,18699.0
2015-06-17 15:45:00,42.63,42.64,42.58,42.6,26632.5,28.9877,28.9945,28.9537,28.9673,26632.5
2015-06-17 15:50:00,42.6,42.63,42.59,42.61,27078.0,28.9673,28.9877,28.9605,28.9741,27078.0
2015-06-17 15:55:00,42.62,42.63,42.6,42.6,99681.0,28.9809,28.9877,28.9673,28.9673,99681.0
2015-06-18 09:30:00,42.76,43.07,42.66,42.85,48631.5,29.0761,29.2869,29.0081,29.1373,48631.5
2015-06-18 09:35:00,42.86,42.89,42.72,42.76,9469.5,29.1441,29.1645,29.0489,29.0761,9469.5
2015-06-18 09:40:00,42.78,42.87,42.75,42.87,19062.0,29.0897,29.1509,29.0693,29.1509,19062.0
2015-06-18 09:45:00,42.88,43.09,42.87,43.01,35250.0,29.1577,29.3005,29.1509,29.2461,35250.0
2015-06-18 09:50:00,43.03,43.12,43.01,43.12,36159.0,29.2597,29.3209,29.2461,29.3209,36159.0
2015-06-18 09:55:00,43.13,43.13,43.02,43.07,19270.5,29.3277,29.3277,29.2529,29.2869,19270.5
2015-06-18 10:00:00,43.07,43.15,43.06,43.11,35209.5,29.2869,29.3413,29.2801,29.3141,35209.5
2015-06-18 10:05:00,43.1,43.25,43.1,43.2,31263.0,29.3073,29.4093,29.3073,29.3753,31263.0
2015-06-18 10:10:00,43.21,43.22,43.13,43.15,10176.0,29.3821,29.3889,29.3277,29.3413,10176.0
2015-06-18 10:15:00,43.16,43.2,43.13,43.15,7870.5,29.3481,29.3753,29.3277,29.3413,7870.5
2015-06-18 10:20:00,43.15,43.21,43.15,43.2,12511.5,29.3413,29.3821,29.3413,29.3753,12511.5
2015-06-18 10:25:00,43.2,43.27,43.17,43.17,42879.0,29.3753,29.4229,29.3549,29.3549,42879.0
2015-06-18 10:30:00,43.18,43.21,43.13,43.17,20215.5,29.3617,29.3821,29.3277,29.3549,20215.5
2015-06-18 10:35:00,43.15,43.2,43.15,43.2,12087.0,29.3413,29.3753,29.3413,29.3753,12087.0
2015-06-18 10:40:00,43.21,43.25,43.2,43.23,15429.0,29.3821,29.4093,29.3753,29.3957,15429.0
2015-06-18 10:45:00,43.23,43.32,43.23,43.32,17031.0,29.3957,29.4569,29.3957,29.4569,17031.0
2015-06-18 10:50:00,43.32,43.33,43.29,43.32,16365.0,29.4569,29.4637,29.4365,29.4569,16365.0
2015-06-18 10:55:00,43.33,43.33,43.28,43.29,16215.0,29.4637,29.4637,29.4297,29.4365,16215.0
2015-06-18 11:00:00,43.29,43.34,43.29,43.31,31522.5,29.4365,29.4705,29.4365,29.4501,31522.5
2015-06-18 11:05:00,43.31,43.36,43.31,43.35,27307.5,29.4501,29.4841,29.4501,29.4773,27307.5
2015-06-18 11:10:00,43.35,43.42,43.35,43.41,11799.0,29.4773,29.5249,29.4773,29.5181,11799.0
2015-06-18 11:15:00,43.41,43.43,43.35,43.36,21646.5,29.5181,29.5317,29.4773,29.4841,21646.5
2015-06-18 11:20:00,43.35,43.41,43.35,43.41,19284.0,29.4773,29.5181,29.4773,29.5181,19284.0
2015-06-18 11:25:00,43.4,43.44,43.4,43.43,19563.0,29.5113,29.5385,29.5113,29.5317,19563.0
2015-06-18 11:30:00,43.43,43.43,43.4,43.42,18460.5,29.5317,29.5317,29.5113,29.5249,18460.5
2015-06-18 11:35:00,43.42,43.44,43.39,43.41,51624.0,29.5249,29.5385,29.5045,29.5181,51624.0
2015-06-18 11:40:00,43.41,43.42,43.38,43.41,55474.5,29.5181,29.5249,29.4977,29.5181,55474.5
2015-06-18 11:45:00,43.41,43.43,43.38,43.38,27546.0,29.5181,29.5317,29.4977,29.4977,27546.0
2015-06-18 11:50:00,43.38,43.38,43.34,43.35,28770.0,29.4977,29.4977,29.4705,29.4773,28770.0
2015-06-18 11:55:00,43.34,43.34,43.29,43.33,17503.5,29.4705,29.4705,29.4365,29.4637,17503.5
2015-06-18 12:00:00,43.33,43.34,43.32,43.33,17092.5,29.4637,29.4705,29.4569,29.4637,17092.5
2015-06-18 12:05:00,43.33,43.34,43.31,43.31,16587.0,29.4637,29.4705,29.4501,29.4501,16587.0
2015-06-18 12:10:00,43.31,43.33,43.31,43.32,9967.5,29.4501,29.4637,29.4501,29.4569,9967.5
2015-06-18 12:15:00,43.33,43.34,43.31,43.33,23316.0,29.4637,29.4705,29.4501,29.4637,23316.0
2015-06-18 12:20:00,43.31,43.43,43.3,43.43,43506.0,29.4501,29.5317,29.4433,29.5317,43506.0
2015-06-18 12:25:00,43.43,43.43,43.37,43.37,12000.0,29.5317,29.5317,29.4909,29.4909,12000.0
2015-06-18 12:30:00,43.36,43.46,43.35,43.45,21109.5,29.4841,29.5521,29.4773,29.5453,21109.5
2015-06-18 12:35:00,43.45,43.46,43.35,43.38,23871.0,29.5453,29.5521,29.4773,29.4977,23871.0
2015-06-18 12:40:00,43.39,43.4,43.36,43.39,16690.5,29.5045,29.5113,29.4841,29.5045,16690.5
2015-06-18 12:45:00,43.37,43.41,43.37,43.38,15273.0,29.4909,29.5181,29.4909,29.4977,15273.0
2015-06-18 12:50:00,43.37,43.38,43.31,43.33,34278.0,29.4909,29.4977,29.4501,29.4637,34278.0
2015-06-18 12:55:00,43.32,43.33,43.3,43.31,9000.0,29.4569,29.4637,29.4433,29.4501,9000.0
2015-06-18 13:00:00,43.31,43.39,43.3,43.38,26979.0,29.4501,29.5045,29.4433,29.4977,26979.0
2015-06-18 13:05:00,43.37,43.37,43.29,43.31,12765.0,29.4909,29.4909,29.4365,29.4501,12765.0
2015-06-18 13:10:00,43.31,43.34,43.31,43.31,6300.0,29.4501,29.4705,29.4501,29.4501,6300.0
2015-06-18 13:15:00,43.31,43.33,43.27,43.27,12372.0,29.4501,29.4637,29.4229,29.4229,12372.0
2015-06-18 13:20:00,43.27,43.27,43.21,43.22,16488.0,29.4229,29.4229,29.3821,29.3889,16488.0
2015-06-18 13:25:00,43.22,43.25,43.21,43.25,11689.5,29.3889,29.4093,29.3821,29.4093,11689.5
2015-06-18 13:30:00,43.25,43.29,43.24,43.27,15747.0,29.4093,29.4365,29.4025,29.4229,15747.0
2015-06-18 13:35:00,43.27,43.31,43.27,43.31,15207.0,29.4229,29.4501,29.4229,29.4501,15207.0
2015-06-18 13:40:00,43.3,43.31,43.3,43.3,9912.0,29.4433,29.4501,29.4433,29.4433,9912.0
2015-06-18 13:45:00,43.3,43.31,43.29,43.3,10803.0,29.4433,29.4501,29.4365,29.4433,10803.0
2015-06-18 13:50:00,43.3,43.32,43.29,43.3,18276.0,29.4433,29.4569,29.4365,29.4433,18276.0
2015-06-18 13:55:00,43.3,43.31,43.29,43.29,13903.5,29.4433,29.4501,29.4365,29.4365,13903.5
2015-06-18 14:00:00,43.29,43.31,43.28,43.31,19120.5,29.4365,29.4501,29.4297,29.4501,19120.5
2015-06-18 14:05:00,43.31,43.32,43.29,43.29,9004.5,29.4501,29.4569,29.4365,29.4365,9004.5
2015-06-18 14:10:00,43.28,43.3,43.28,43.29,13015.5,29.4297,29.4433,29.4297,29.4365,13015.5
2015-06-18 14:15:00,43.29,43.31,43.29,43.31,21253.5,29.4365,29.4501,29.4365,29.4501,21253.5
2015-06-18 14:20:00,43.31,43.35,43.3,43.34,19840.5,29.4501,29.4773,29.4433,29.4705,19840.5
2015-06-18 14:25:00,43.34,43.35,43.33,43.35,26211.0,29.4705,29.4773,29.4637,29.4773,26211.0
2015-06-18 14:30:00,43.35,43.35,43.33,43.33,30763.5,29.4773,29.4773,29.4637,29.4637,30763.5
2015-06-18 14:35:00,43.33,43.33,43.29,43.33,16177.5,29.4637,29.4637,29.4365,29.4637,16177.5
2015-06-18 14:40:00,43.33,43.33,43.31,43.32,25335.0,29.4637,29.4637,29.4501,29.4569,25335.0
2015-06-18 14:45:00,43.32,43.33,43.31,43.33,10605.0,29.4569,29.4637,29.4501,29.4637,10605.0
2015-06-18 14:50:00,43.32,43.38,43.32,43.34,31351.5,29.4569,29.4977,29.4569,29.4705,31351.5
2015-06-18 14:55:00,43.35,43.35,43.33,43.33,15564.0,29.4773,29.4773,29.4637,29.4637,15564.0
2015-06-18 15:00:00,43.33,43.33,43.29,43.29,7525.5,29.4637,29.4637,29.4365,29.4365,7525.5
2015-06-18 15:05:00,43.29,43.31,43.27,43.28,24399.0,29.4365,29.4501,29.4229,29.4297,24399.0
2015-06-18 15:10:00,43.28,43.29,43.27,43.28,15564.0,29.4297,29.4365,29.4229,29.4297,15564.0
2015-06-18 15:15:00,43.28,43.28,43.23,43.24,27381.0,29.4297,29.4297,29.3957,29.4025,27381.0
2015-06-18 15:20:00,43.24,43.25,43.23,43.25,35698.5,29.4025,29.4093,29.3957,29.4093,35698.5
2015-06-18 15:25:00,43.25,43.29,43.24,43.28,25008.0,29.4093,29.4365,29.4025,29.4297,25008.0
2015-06-18 15:30:00,43.27,43.29,43.25,43.26,25078.5,29.4229,29.4365,29.4093,29.4161,25078.5
2015-06-18 15:35:00,43.26,43.28,43.21,43.22,28170.0,29.4161,29.4297,29.3821,29.3889,28170.0
2015-06-18 15:40:00,43.22,43.27,43.21,43.26,44295.0,29.3889,29.4229,29.3821,29.4161,44295.0
2015-06-18 15:45:00,43.26,43.27,43.23,43.23,44770.5,29.4161,29.4229,29.3957,29.3957,44770.5
2015-06-18 15:50:00,43.23,43.26,43.22,43.23,72892.5,29.3957,29.4161,29.3889,29.3957,72892.5
2015-06-18 15:55:00,43.22,43.23,43.21,43.23,123859.5,29.3889,29.3957,29.3821,29.3957,123859.5
2015-06-19 09:30:00,43.22,43.33,43.2,43.21,752809.5,29.3889,29.4637,29.3753,29.3821,752809.5
2015-06-19 09:35:00,43.24,43.28,43.13,43.16,30361.5,29.4025,29.4297,29.3277,29.3481,30361.5
2015-06-19 09:40:00,43.12,43.16,42.98,43.14,44403.0,29.3209,29.3481,29.2257,29.3345,44403.0
2015-06-19 09:45:00,43.14,43.16,43.1,43.11,23236.5,29.3345,29.3481,29.3073,29.3141,23236.5
2015-06-19 09:50:00,43.08,43.13,43.08,43.09,23550.0,29.2937,29.3277,29.2937,29.3005,23550.0
2015-06-19 09:55:00,43.09,43.15,43.09,43.11,19210.5,29.3005,29.3413,29.3005,29.3141,19210.5
2015-06-19 10:00:00,43.13,43.17,43.11,43.17,9150.0,29.3277,29.3549,29.3141,29.3549,9150.0
2015-06-19 10:05:00,43.15,43.23,43.15,43.21,13500.0,29.3413,29.3957,29.3413,29.3821,13500.0
2015-06-19 10:10:00,43.21,43.24,43.2,43.23,18345.0,29.3821,29.4025,29.3753,29.3957,18345.0
2015-06-19 10:15:00,43.23,43.23,43.21,43.23,9984.0,29.3957,29.3957,29.3821,29.3957,9984.0
2015-06-19 10:20:00,43.23,43.3,43.22,43.28,17743.5,29.3957,29.4433,29.3889,29.4297,17743.5
2015-06-19 10:25:00,43.29,43.3,43.26,43.28,8904.0,29.4365,29.4433,29.4161,29.4297,8904.0
2015-06-19 10:30:00,43.28,43.3,43.27,43.29,25831.5,29.4297,29.4433,29.4229,29.4365,25831.5
2015-06-19 10:35:00,43.29,43.33,43.27,43.27,36144.0,29.4365,29.4637,29.4229,29.4229,36144.0
2015-06-19 10:40:00,43.27,43.29,43.21,43.23,18979.5,29.4229,29.4365,29.3821,29.3957,18979.5
2015-06-19 10:45:00,43.23,43.24,43.19,43.2,22714.5,29.3957,29.4025,29.3685,29.3753,22714.5
2015-06-19 10:50:00,43.2,43.22,43.16,43.21,14836.5,29.3753,29.3889,29.3481,29.3821,14836.5
2015-06-19 10:55:00,43.2,43.21,43.15,43.15,16468.5,29.3753,29.3821,29.3413,29.3413,16468.5
2015-06-19 11:00:00,43.17,43.17,43.13,43.15,10500.0,29.3549,29.3549,29.3277,29.3413,10500.0
2015-06-19 11:05:00,43.15,43.16,43.1,43.13,21363.0,29.3413,29.3481,29.3073,29.3277,21363.0
2015-06-19 11:10:00,43.13,43.13,43.1,43.1,9075.0,29.3277,29.3277,29.3073,29.3073,9075.0
2015-06-19 11:15:00,43.1,43.11,43.08,43.09,19404.0,29.3073,29.3141,29.2937,29.3005,19404.0
2015-06-19 11:20:00,43.09,43.11,43.09,43.09,9538.5,29.3005,29.3141,29.3005,29.3005,9538.5
2015-06-19 11:25:00,43.09,43.09,43.03,43.05,16288.5,29.3005,29.3005,29.2597,29.2733,16288.5
2015-06-19 11:30:00,43.05,43.06,43.03,43.05,14043.0,29.2733,29.2801,29.2597,29.2733,14043.0
2015-06-19 11:35:00,43.05,43.05,43.01,43.01,15150.0,29.2733,29.2733,29.2461,29.2461,15150.0
2015-06-19 11:40:00,43.01,43.02,42.95,42.95,16230.0,29.2461,29.2529,29.2053,29.2053,16230.0
2015-06-19 11:45:00,42.95,42.97,42.92,42.97,24120.0,29.2053,29.2189,29.1849,29.2189,24120.0
2015-06-19 11:50:00,42.97,42.97,42.93,42.94,14076.0,29.2189,29.2189,29.1917,29.1985,14076.0
2015-06-19 11:55:00,42.94,42.97,42.94,42.95,8850.0,29.1985,29.2189,29.1985,29.2053,8850.0
2015-06-19 12:00:00,42.95,42.98,42.93,42.98,12477.0,29.2053,29.2257,29.1917,29.2257,12477.0
2015-06-19 12:05:00,42.98,42.98,42.94,42.95,10240.5,29.2257,29.2257,29.1985,29.2053,10240.5
2015-06-19 12:10:00,42.95,42.98,42.95,42.97,14310.0,29.2053,29.2257,29.2053,29.2189,14310.0
2015-06-19 12:15:00,42.98,43.0,42.97,42.99,13404.0,29.2257,29.2393,29.2189,29.2325,13404.0
2015-06-19 12:20:00,42.98,42.99,42.95,42.97,18403.5,29.2257,29.2325,29.2053,29.2189,18403.5
2015-06-19 12:25:00,42.98,43.01,42.97,43.0,20454.0,29.2257,29.2461,29.2189,29.2393,20454.0
2015-06-19 12:30:00,42.99,43.02,42.98,43.02,10833.0,29.2325,29.2529,29.2257,29.2529,10833.0
2015-06-19 12:35:00,43.02,43.03,43.02,43.03,9336.0,29.2529,29.2597,29.2529,29.2597,9336.0
2015-06-19 12:40:00,43.02,43.05,43.02,43.04,13737.0,29.2529,29.2733,29.2529,29.2665,13737.0
2015-06-19 12:45:00,43.03,43.04,43.03,43.04,9148.5,29.2597,29.2665,29.2597,29.2665,9148.5
2015-06-19 12:50:00,43.03,43.05,43.02,43.05,22027.5,29.2597,29.2733,29.2529,29.2733,22027.5
2015-06-19 12:55:00,43.05,43.05,43.03,43.04,10819.5,29.2733,29.2733,29.2597,29.2665,10819.5
2015-06-19 13:00:00,43.05,43.05,43.03,43.04,6345.0,29.2733,29.2733,29.2597,29.2665,6345.0
2015-06-19 13:05:00,43.03,43.05,43.03,43.04,10206.0,29.2597,29.2733,29.2597,29.2665,10206.0
2015-06-19 13:10:00,43.04,43.07,43.03,43.07,12484.5,29.2665,29.2869,29.2597,29.2869,12484.5
2015-06-19 13:15:00,43.06,43.08,43.05,43.08,6607.5,29.2801,29.2937,29.2733,29.2937,6607.5
2015-06-19 13:20:00,43.07,43.07,43.06,43.07,7075.5,29.2869,29.2869,29.2801,29.2869,7075.5
2015-06-19 13:25:00,43.07,43.09,43.07,43.09,8038.5,29.2869,29.3005,29.2869,29.3005,8038.5
2015-06-19 13:30:00,43.09,43.11,43.08,43.1,10947.0,29.3005,29.3141,29.2937,29.3073,10947.0
2015-06-19 13:35:00,43.1,43.11,43.09,43.09,5092.5,29.3073,29.3141,29.3005,29.3005,5092.5
2015-06-19 13:40:00,43.09,43.1,43.08,43.09,29671.5,29.3005,29.3073,29.2937,29.3005,29671.5
2015-06-19 13:45:00,43.09,43.09,43.07,43.08,2550.0,29.3005,29.3005,29.2869,29.2937,2550.0
2015-06-19 13:50:00,43.08,43.08,43.07,43.07,4237.5,29.2937,29.2937,29.2869,29.2869,4237.5
2015-06-19 13:55:00,43.07,43.07,43.05,43.07,7950.0,29.2869,29.2869,29.2733,29.2869,7950.0
2015-06-19 14:00:00,43.07,43.07,43.03,43.03,9762.0,29.2869,29.2869,29.2597,29.2597,9762.0
2015-06-19 14:05:00,43.03,43.05,43.03,43.03,8400.0,29.2597,29.2733,29.2597,29.2597,8400.0
2015-06-19 14:10:00,43.03,43.03,43.01,43.02,11073.0,29.2597,29.2597,29.2461,29.2529,11073.0
2015-06-19 14:15:00,43.01,43.03,43.01,43.03,14560.5,29.2461,29.2597,29.2461,29.2597,14560.5
2015-06-19 14:20:00,43.03,43.04,42.99,42.99,12939.0,29.2597,29.2665,29.2325,29.2325,12939.0
2015-06-19 14:25:00,42.99,42.99,42.95,42.96,9582.0,29.2325,29.2325,29.2053,29.2121,9582.0
2015-06-19 14:30:00,42.97,42.99,42.95,42.99,9339.0,29.2189,29.2325,29.2053,29.2325,9339.0
2015-06-19 14:35:00,42.99,43.0,42.97,42.99,12904.5,29.2325,29.2393,29.2189,29.2325,12904.5
2015-06-19 14:40:00,42.98,42.98,42.95,42.95,11688.0,29.2257,29.2257,29.2053,29.2053,11688.0
2015-06-19 14:45:00,42.95,43.0,42.95,43.0,20001.0,29.2053,29.2393,29.2053,29.2393,20001.0
2015-06-19 14:50:00,43.0,43.01,42.98,42.99,32376.0,29.2393,29.2461,29.2257,29.2325,32376.0
2015-06-19 14:55:00,42.99,43.01,42.99,42.99,8550.0,29.2325,29.2461,29.2325,29.2325,8550.0
2015-06-19 15:00:00,43.0,43.01,42.98,42.99,13959.0,29.2393,29.2461,29.2257,29.2325,13959.0
2015-06-19 15:05:00,42.98,42.99,42.96,42.99,17274.0,29.2257,29.2325,29.2121,29.2325,17274.0
2015-06-19 15:10:00,42.99,43.02,42.99,43.01,18483.0,29.2325,29.2529,29.2325,29.2461,18483.0
2015-06-19 15:15:00,43.01,43.01,42.97,42.99,17571.0,29.2461,29.2461,29.2189,29.2325,17571.0
2015-06-19 15:20:00,42.98,43.01,42.97,43.01,41943.0,29.2257,29.2461,29.2189,29.2461,41943.0
2015-06-19 15:25:00,43.01,43.03,43.0,43.03,17812.5,29.2461,29.2597,29.2393,29.2597,17812.5
2015-06-19 15:30:00,43.03,43.1,43.01,43.1,72978.0,29.2597,29.3073,29.2461,29.3073,72978.0
2015-06-19 15:35:00,43.1,43.1,43.07,43.09,39148.5,29.3073,29.3073,29.2869,29.3005,39148.5
2015-06-19 15:40:00,43.08,43.11,43.08,43.11,42021.0,29.2937,29.3141,29.2937,29.3141,42021.0
2015-06-19 15:45:00,43.11,43.15,43.09,43.13,32317.5,29.3141,29.3413,29.3005,29.3277,32317.5
2015-06-19 15:50:00,43.13,43.33,43.13,43.19,229134.0,29.3277,29.4637,29.3277,29.3685,229134.0
2015-06-19 15:55:00,43.19,43.2,43.1,43.13,314388.0,29.3685,29.3753,29.3073,29.3277,314388.0
2015-06-22 09:30:00,43.39,43.57,43.25,43.57,45466.5,29.5045,29.6269,29.4093,29.6269,45466.5
2015-06-22 09:35:00,43.57,43.58,43.42,43.5,32443.5,29.6269,29.6337,29.5249,29.5793,32443.5
2015-06-22 09:40:00,43.49,43.49,43.41,43.47,13107.0,29.5725,29.5725,29.5181,29.5589,13107.0
2015-06-22 09:45:00,43.47,43.51,43.4,43.45,24739.5,29.5589,29.5861,29.5113,29.5453,24739.5
2015-06-22 09:50:00,43.44,43.46,43.33,43.33,45696.0,29.5385,29.5521,29.4637,29.4637,45696.0
2015-06-22 09:55:00,43.35,43.38,43.35,43.37,15222.0,29.4773,29.4977,29.4773,29.4909,15222.0
2015-06-22 10:00:00,43.37,43.38,43.33,43.35,17470.5,29.4909,29.4977,29.4637,29.4773,17470.5
2015-06-22 10:05:00,43.35,43.43,43.35,43.4,16050.0,29.4773,29.5317,29.4773,29.5113,16050.0
2015-06-22 10:10:00,43.4,43.5,43.39,43.49,29815.5,29.5113,29.5793,29.5045,29.5725,29815.5
2015-06-22 10:15:00,43.5,43.52,43.47,43.49,20623.5,29.5793,29.5929,29.5589,29.5725,20623.5
2015-06-22 10:20:00,43.47,43.48,43.43,43.47,7200.0,29.5589,29.5657,29.5317,29.5589,7200.0
2015-06-22 10:25:00,43.48,43.48,43.43,43.43,11719.5,29.5657,29.5657,29.5317,29.5317,11719.5
2015-06-22 10:30:00,43.44,43.45,43.39,43.4,9754.5,29.5385,29.5453,29.5045,29.5113,9754.5
2015-06-22 10:35:00,43.41,43.41,43.35,43.36,16878.0,29.5181,29.5181,29.4773,29.4841,16878.0
2015-06-22 10:40:00,43.36,43.49,43.36,43.48,12399.0,29.4841,29.5725,29.4841,29.5657,12399.0
2015-06-22 10:45:00,43.48,43.5,43.45,43.46,17578.5,29.5657,29.5793,29.5453,29.5521,17578.5
2015-06-22 10:50:00,43.47,43.48,43.44,43.47,15630.0,29.5589,29.5657,29.5385,29.5589,15630.0
2015-06-22 10:55:00,43.47,43.53,43.47,43.53,37077.0,29.5589,29.5997,29.5589,29.5997,37077.0
2015-06-22 11:00:00,43.53,43.57,43.51,43.56,27271.5,29.5997,29.6269,29.5861,29.6201,27271.5
2015-06-22 11:05:00,43.56,43.62,43.55,43.57,23844.0,29.6201,29.6609,29.6133,29.6269,23844.0
2015-06-22 11:10:00,43.57,43.58,43.51,43.52,33196.5,29.6269,29.6337,29.5861,29.5929,33196.5
2015-06-22 11:15:00,43.53,43.59,43.53,43.59,15454.5,29.5997,29.6405,29.5997,29.6405,15454.5
2015-06-22 11:20:00,43.59,43.61,43.58,43.59,16125.0,29.6405,29.6541,29.6337,29.6405,16125.0
2015-06-22 11:25:00,43.59,43.6,43.55,43.56,9900.0,29.6405,29.6473,29.6133,29.6201,9900.0
2015-06-22 11:30:00,43.57,43.57,43.55,43.55,11632.5,29.6269,29.6269,29.6133,29.6133,11632.5
2015-06-22 11:35:00,43.55,43.55,43.53,43.53,12724.5,29.6133,29.6133,29.5997,29.5997,12724.5
2015-06-22 11:40:00,43.53,43.55,43.51,43.53,11109.0,29.5997,29.6133,29.5861,29.5997,11109.0
2015-06-22 11:45:00,43.53,43.53,43.47,43.47,16792.5,29.5997,29.5997,29.5589,29.5589,16792.5
2015-06-22 11:50:00,43.47,43.49,43.44,43.48,23055.0,29.5589,29.5725,29.5385,29.5657,23055.0
2015-06-22 11:55:00,43.48,43.48,43.42,43.43,16275.0,29.5657,29.5657,29.5249,29.5317,16275.0
2015-06-22 12:00:00,43.43,43.49,43.43,43.49,9730.5,29.5317,29.5725,29.5317,29.5725,9730.5
2015-06-22 12:05:00,43.48,43.49,43.46,43.47,21057.0,29.5657,29.5725,29.5521,29.5589,21057.0
2015-06-22 12:10:00,43.47,43.48,43.45,43.47,8871.0,29.5589,29.5657,29.5453,29.5589,8871.0
2015-06-22 12:15:00,43.47,43.49,43.45,43.45,16776.0,29.5589,29.5725,29.5453,29.5453,16776.0
2015-06-22 12:20:00,43.45,43.45,43.39,43.39,10200.0,29.5453,29.5453,29.5045,29.5045,10200.0
2015-06-22 12:25:00,43.38,43.39,43.34,43.37,8823.0,29.4977,29.5045,29.4705,29.4909,8823.0
2015-06-22 12:30:00,43.37,43.41,43.37,43.41,7162.5,29.4909,29.5181,29.4909,29.5181,7162.5
2015-06-22 12:35:00,43.41,43.44,43.41,43.43,18289.5,29.5181,29.5385,29.5181,29.5317,18289.5
2015-06-22 12:40:00,43.43,43.44,43.4,43.44,18304.5,29.5317,29.5385,29.5113,29.5385,18304.5
2015-06-22 12:45:00,43.44,43.46,43.41,43.46,9411.0,29.5385,29.5521,29.5181,29.5521,9411.0
2015-06-22 12:50:00,43.45,43.46,43.44,43.45,11824.5,29.5453,29.5521,29.5385,29.5453,11824.5
2015-06-22 12:55:00,43.45,43.45,43.42,43.43,9079.5,29.5453,29.5453,29.5249,29.5317,9079.5
2015-06-22 13:00:00,43.43,43.45,43.41,43.44,12190.5,29.5317,29.5453,29.5181,29.5385,12190.5
2015-06-22 13:05:00,43.44,43.45,43.39,43.39,12135.0,29.5385,29.5453,29.5045,29.5045,12135.0
2015-06-22 13:10:00,43.41,43.42,43.4,43.41,6073.5,29.5181,29.5249,29.5113,29.5181,6073.5
2015-06-22 13:15:00,43.4,43.41,43.4,43.4,2400.0,29.5113,29.5181,29.5113,29.5113,2400.0
2015-06-22 13:20:00,43.4,43.41,43.39,43.41,12450.0,29.5113,29.5181,29.5045,29.5181,12450.0
2015-06-22 13:25:00,43.4,43.41,43.38,43.39,6150.0,29.5113,29.5181,29.4977,29.5045,6150.0
2015-06-22 13:30:00,43.38,43.4,43.36,43.4,15016.5,29.4977,29.5113,29.4841,29.5113,15016.5
2015-06-22 13:35:00,43.4,43.41,43.37,43.38,14334.0,29.5113,29.5181,29.4909,29.4977,14334.0
2015-06-22 13:40:00,43.37,43.38,43.37,43.37,14034.0,29.4909,29.4977,29.4909,29.4909,14034.0
2015-06-22 13:45:00,43.37,43.4,43.36,43.39,17602.5,29.4909,29.5113,29.4841,29.5045,17602.5
2015-06-22 13:50:00,43.39,43.4,43.37,43.37,15565.5,29.5045,29.5113,29.4909,29.4909,15565.5
2015-06-22 13:55:00,43.37,43.41,43.37,43.41,9139.5,29.4909,29.5181,29.4909,29.5181,9139.5
2015-06-22 14:00:00,43.41,43.43,43.4,43.41,10650.0,29.5181,29.5317,29.5113,29.5181,10650.0
2015-06-22 14:05:00,43.41,43.44,43.41,43.42,10950.0,29.5181,29.5385,29.5181,29.5249,10950.0
2015-06-22 14:10:00,43.43,43.43,43.41,43.43,6325.5,29.5317,29.5317,29.5181,29.5317,6325.5
2015-06-22 14:15:00,43.43,43.44,43.41,43.41,17445.0,29.5317,29.5385,29.5181,29.5181,17445.0
2015-06-22 14:20:00,43.41,43.45,43.41,43.44,13726.5,29.5181,29.5453,29.5181,29.5385,13726.5
2015-06-22 14:25:00,43.45,43.45,43.43,43.45,12505.5,29.5453,29.5453,29.5317,29.5453,12505.5
2015-06-22 14:30:00,43.45,43.47,43.43,43.46,25821.0,29.5453,29.5589,29.5317,29.5521,25821.0
2015-06-22 14:35:00,43.47,43.49,43.47,43.49,16789.5,29.5589,29.5725,29.5589,29.5725,16789.5
2015-06-22 14:40:00,43.49,43.49,43.45,43.45,15784.5,29.5725,29.5725,29.5453,29.5453,15784.5
2015-06-22 14:45:00,43.45,43.45,43.43,43.43,12150.0,29.5453,29.5453,29.5317,29.5317,12150.0
2015-06-22 14:50:00,43.44,43.49,43.44,43.47,7500.0,29.5385,29.5725,29.5385,29.5589,7500.0
2015-06-22 14:55:00,43.47,43.49,43.45,43.47,14850.0,29.5589,29.5725,29.5453,29.5589,14850.0
2015-06-22 15:00:00,43.46,43.47,43.44,43.45,19368.0,29.5521,29.5589,29.5385,29.5453,19368.0
2015-06-22 15:05:00,43.45,43.47,43.43,43.46,16306.5,29.5453,29.5589,29.5317,29.5521,16306.5
2015-06-22 15:10:00,43.47,43.47,43.44,43.44,11790.0,29.5589,29.5589,29.5385,29.5385,11790.0
2015-06-22 15:15:00,43.44,43.44,43.42,43.43,20965.5,29.5385,29.5385,29.5249,29.5317,20965.5
2015-06-22 15:20:00,43.44,43.47,43.42,43.47,29322.0,29.5385,29.5589,29.5249,29.5589,29322.0
2015-06-22 15:25:00,43.47,43.49,43.46,43.47,29031.0,29.5589,29.5725,29.5521,29.5589,29031.0
2015-06-22 15:30:00,43.47,43.47,43.46,43.47,35256.0,29.5589,29.5589,29.5521,29.5589,35256.0
2015-06-22 15:35:00,43.47,43.47,43.41,43.43,100599.0,29.5589,29.5589,29.5181,29.5317,100599.0
2015-06-22 15:40:00,43.43,43.48,43.43,43.48,43603.5,29.5317,29.5657,29.5317,29.5657,43603.5
2015-06-22 15:45:00,43.47,43.48,43.43,43.45,72631.5,29.5589,29.5657,29.5317,29.5453,72631.5
2015-06-22 15:50:00,43.45,43.46,43.43,43.45,54534.0,29.5453,29.5521,29.5317,29.5453,54534.0
2015-06-22 15:55:00,43.45,43.46,43.41,43.45,134169.0,29.5453,29.5521,29.5181,29.5453,134169.0
2015-06-23 09:30:00,43.43,43.55,43.43,43.51,43834.5,29.5317,29.6133,29.5317,29.5861,43834.5
2015-06-23 09:35:00,43.53,43.53,43.44,43.46,21585.0,29.5997,29.5997,29.5385,29.5521,21585.0
2015-06-23 09:40:00,43.47,43.49,43.45,43.45,11007.0,29.5589,29.5725,29.5453,29.5453,11007.0
2015-06-23 09:45:00,43.45,43.46,43.43,43.45,8598.0,29.5453,29.5521,29.5317,29.5453,8598.0
2015-06-23 09:50:00,43.47,43.47,43.43,43.43,9132.0,29.5589,29.5589,29.5317,29.5317,9132.0
2015-06-23 09:55:00,43.43,43.44,43.41,43.43,5175.0,29.5317,29.5385,29.5181,29.5317,5175.0
2015-06-23 10:00:00,43.42,43.42,43.38,43.41,6372.0,29.5249,29.5249,29.4977,29.5181,6372.0
2015-06-23 10:05:00,43.43,43.45,43.4,43.4,4686.0,29.5317,29.5453,29.5113,29.5113,4686.0
2015-06-23 10:10:00,43.39,43.41,43.37,43.39,5100.0,29.5045,29.5181,29.4909,29.5045,5100.0
2015-06-23 10:15:00,43.39,43.39,43.25,43.25,14353.5,29.5045,29.5045,29.4093,29.4093,14353.5
2015-06-23 10:20:00,43.25,43.27,43.24,43.25,6862.5,29.4093,29.4229,29.4025,29.4093,6862.5
2015-06-23 10:25:00,43.25,43.26,43.21,43.22,12166.5,29.4093,29.4161,29.3821,29.3889,12166.5
2015-06-23 10:30:00,43.22,43.27,43.21,43.25,11611.5,29.3889,29.4229,29.3821,29.4093,11611.5
2015-06-23 10:35:00,43.25,43.28,43.24,43.24,9520.5,29.4093,29.4297,29.4025,29.4025,9520.5
2015-06-23 10:40:00,43.23,43.23,43.17,43.17,14316.0,29.3957,29.3957,29.3549,29.3549,14316.0
2015-06-23 10:45:00,43.17,43.21,43.17,43.19,72207.0,29.3549,29.3821,29.3549,29.3685,72207.0
2015-06-23 10:50:00,43.19,43.24,43.19,43.24,20184.0,29.3685,29.4025,29.3685,29.4025,20184.0
2015-06-23 10:55:00,43.23,43.23,43.21,43.22,14130.0,29.3957,29.3957,29.3821,29.3889,14130.0
2015-06-23 11:00:00,43.22,43.28,43.21,43.27,18463.5,29.3889,29.4297,29.3821,29.4229,18463.5
2015-06-23 11:05:00,43.25,43.31,43.25,43.29,5100.0,29.4093,29.4501,29.4093,29.4365,5100.0
2015-06-23 11:10:00,43.29,43.31,43.28,43.29,3450.0,29.4365,29.4501,29.4297,29.4365,3450.0
2015-06-23 11:15:00,43.27,43.32,43.25,43.29,13030.5,29.4229,29.4569,29.4093,29.4365,13030.5
2015-06-23 11:20:00,43.31,43.31,43.27,43.29,6282.0,29.4501,29.4501,29.4229,29.4365,6282.0
2015-06-23 11:25:00,43.27,43.3,43.26,43.27,5400.0,29.4229,29.4433,29.4161,29.4229,5400.0
2015-06-23 11:30:00,43.28,43.33,43.28,43.32,5850.0,29.4297,29.4637,29.4297,29.4569,5850.0
2015-06-23 11:35:00,43.32,43.35,43.31,43.33,5850.0,29.4569,29.4773,29.4501,29.4637,5850.0
2015-06-23 11:40:00,43.33,43.34,43.3,43.31,3750.0,29.4637,29.4705,29.4433,29.4501,3750.0
2015-06-23 11:45:00,43.29,43.33,43.29,43.32,13125.0,29.4365,29.4637,29.4365,29.4569,13125.0
2015-06-23 11:50:00,43.33,43.33,43.31,43.32,2055.0,29.4637,29.4637,29.4501,29.4569,2055.0
2015-06-23 11:55:00,43.32,43.32,43.28,43.29,4500.0,29.4569,29.4569,29.4297,29.4365,4500.0
2015-06-23 12:00:00,43.3,43.3,43.26,43.28,4836.0,29.4433,29.4433,29.4161,29.4297,4836.0
2015-06-23 12:05:00,43.27,43.27,43.25,43.27,3300.0,29.4229,29.4229,29.4093,29.4229,3300.0
2015-06-23 12:10:00,43.27,43.31,43.27,43.31,7218.0,29.4229,29.4501,29.4229,29.4501,7218.0
2015-06-23 12:15:00,43.3,43.35,43.3,43.35,14131.5,29.4433,29.4773,29.4433,29.4773,14131.5
2015-06-23 12:20:00,43.34,43.34,43.31,43.32,3450.0,29.4705,29.4705,29.4501,29.4569,3450.0
2015-06-23 12:25:00,43.32,43.35,43.32,43.35,3838.5,29.4569,29.4773,29.4569,29.4773,3838.5
2015-06-23 12:30:00,43.35,43.35,43.33,43.34,4950.0,29.4773,29.4773,29.4637,29.4705,4950.0
2015-06-23 12:35:00,43.34,43.36,43.33,43.33,7434.0,29.4705,29.4841,29.4637,29.4637,7434.0
2015-06-23 12:40:00,43.33,43.36,43.33,43.33,6750.0,29.4637,29.4841,29.4637,29.4637,6750.0
2015-06-23 12:45:00,43.33,43.36,43.33,43.35,4111.5,29.4637,29.4841,29.4637,29.4773,4111.5
2015-06-23 12:50:00,43.35,43.35,43.33,43.33,4372.5,29.4773,29.4773,29.4637,29.4637,4372.5
2015-06-23 12:55:00,43.34,43.35,43.33,43.35,9022.5,29.4705,29.4773,29.4637,29.4773,9022.5
2015-06-23 13:00:00,43.35,43.36,43.34,43.35,3288.0,29.4773,29.4841,29.4705,29.4773,3288.0
2015-06-23 13:05:00,43.34,43.35,43.32,43.35,13171.5,29.4705,29.4773,29.4569,29.4773,13171.5
2015-06-23 13:10:00,43.35,43.36,43.33,43.35,4785.0,29.4773,29.4841,29.4637,29.4773,4785.0
2015-06-23 13:15:00,43.35,43.37,43.35,43.37,4672.5,29.4773,29.4909,29.4773,29.4909,4672.5
2015-06-23 13:20:00,43.36,43.37,43.35,43.35,4239.0,29.4841,29.4909,29.4773,29.4773,4239.0
2015-06-23 13:25:00,43.35,43.37,43.35,43.36,3120.0,29.4773,29.4909,29.4773,29.4841,3120.0
2015-06-23 13:30:00,43.35,43.36,43.35,43.36,4800.0,29.4773,29.4841,29.4773,29.4841,4800.0
2015-06-23 13:35:00,43.36,43.37,43.36,43.36,3694.5,29.4841,29.4909,29.4841,29.4841,3694.5
2015-06-23 13:40:00,43.37,43.39,43.37,43.37,4129.5,29.4909,29.5045,29.4909,29.4909,4129.5
2015-06-23 13:45:00,43.39,43.39,43.36,43.36,5257.5,29.5045,29.5045,29.4841,29.4841,5257.5
2015-06-23 13:50:00,43.37,43.39,43.33,43.39,27204.0,29.4909,29.5045,29.4637,29.5045,27204.0
2015-06-23 13:55:00,43.4,43.4,43.38,43.4,3292.5,29.5113,29.5113,29.4977,29.5113,3292.5
2015-06-23 14:00:00,43.41,43.41,43.39,43.39,5250.0,29.5181,29.5181,29.5045,29.5045,5250.0
2015-06-23 14:05:00,43.39,43.39,43.35,43.35,4014.0,29.5045,29.5045,29.4773,29.4773,4014.0
2015-06-23 14:10:00,43.36,43.36,43.34,43.35,5965.5,29.4841,29.4841,29.4705,29.4773,5965.5
2015-06-23 14:15:00,43.35,43.36,43.35,43.35,5953.5,29.4773,29.4841,29.4773,29.4773,5953.5
2015-06-23 14:20:00,43.35,43.36,43.33,43.34,5217.0,29.4773,29.4841,29.4637,29.4705,5217.0
2015-06-23 14:25:00,43.36,43.37,43.36,43.37,2700.0,29.4841,29.4909,29.4841,29.4909,2700.0
2015-06-23 14:30:00,43.35,43.37,43.35,43.37,5580.0,29.4773,29.4909,29.4773,29.4909,5580.0
2015-06-23 14:35:00,43.36,43.43,43.35,43.41,12823.5,29.4841,29.5317,29.4773,29.5181,12823.5
2015-06-23 14:40:00,43.41,43.44,43.41,43.43,6226.5,29.5181,29.5385,29.5181,29.5317,6226.5
2015-06-23 14:45:00,43.43,43.45,43.42,43.42,11961.0,29.5317,29.5453,29.5249,29.5249,11961.0
2015-06-23 14:50:00,43.42,43.44,43.42,43.43,8398.5,29.5249,29.5385,29.5249,29.5317,8398.5
2015-06-23 14:55:00,43.44,43.44,43.43,43.43,7359.0,29.5385,29.5385,29.5317,29.5317,7359.0
2015-06-23 15:00:00,43.43,43.45,43.43,43.43,9886.5,29.5317,29.5453,29.5317,29.5317,9886.5
2015-06-23 15:05:00,43.43,43.44,43.39,43.43,25182.0,29.5317,29.5385,29.5045,29.5317,25182.0
2015-06-23 15:10:00,43.41,43.42,43.39,43.41,14365.5,29.5181,29.5249,29.5045,29.5181,14365.5
2015-06-23 15:15:00,43.4,43.41,43.37,43.37,4956.0,29.5113,29.5181,29.4909,29.4909,4956.0
2015-06-23 15:20:00,43.37,43.4,43.37,43.39,16657.5,29.4909,29.5113,29.4909,29.5045,16657.5
2015-06-23 15:25:00,43.39,43.4,43.38,43.38,10309.5,29.5045,29.5113,29.4977,29.4977,10309.5
2015-06-23 15:30:00,43.38,43.39,43.37,43.39,19459.5,29.4977,29.5045,29.4909,29.5045,19459.5
2015-06-23 15:35:00,43.39,43.39,43.34,43.35,29044.5,29.5045,29.5045,29.4705,29.4773,29044.5
2015-06-23 15:40:00,43.35,43.35,43.33,43.33,20178.0,29.4773,29.4773,29.4637,29.4637,20178.0
2015-06-23 15:45:00,43.34,43.37,43.34,43.35,16318.5,29.4705,29.4909,29.4705,29.4773,16318.5
2015-06-23 15:50:00,43.35,43.35,43.34,43.35,45234.0,29.4773,29.4773,29.4705,29.4773,45234.0
2015-06-23 15:55:00,43.35,43.37,43.35,43.37,59670.0,29.4773,29.4909,29.4773,29.4909,59670.0
2015-06-24 09:30:00,43.36,43.36,43.27,43.34,18697.5,29.4841,29.4841,29.4229,29.4705,18697.5
2015-06-24 09:35:00,43.39,43.4,43.33,43.39,7239.0,29.5045,29.5113,29.4637,29.5045,7239.0
2015-06-24 09:40:00,43.38,43.4,43.3,43.38,6526.5,29.4977,29.5113,29.4433,29.4977,6526.5
2015-06-24 09:45:00,43.4,43.45,43.37,43.41,4671.0,29.5113,29.5453,29.4909,29.5181,4671.0
2015-06-24 09:50:00,43.42,43.44,43.39,43.39,5679.0,29.5249,29.5385,29.5045,29.5045,5679.0
2015-06-24 09:55:00,43.41,43.41,43.39,43.4,3000.0,29.5181,29.5181,29.5045,29.5113,3000.0
2015-06-24 10:00:00,43.4,43.4,43.34,43.34,2250.0,29.5113,29.5113,29.4705,29.4705,2250.0
2015-06-24 10:05:00,43.36,43.36,43.33,43.35,12000.0,29.4841,29.4841,29.4637,29.4773,12000.0
2015-06-24 10:10:00,43.35,43.37,43.32,43.35,10441.5,29.4773,29.4909,29.4569,29.4773,10441.5
2015-06-24 10:15:00,43.34,43.35,43.32,43.34,21367.5,29.4705,29.4773,29.4569,29.4705,21367.5
2015-06-24 10:20:00,43.35,43.36,43.33,43.33,7500.0,29.4773,29.4841,29.4637,29.4637,7500.0
2015-06-24 10:25:00,43.34,43.42,43.33,43.41,9388.5,29.4705,29.5249,29.4637,29.5181,9388.5
2015-06-24 10:30:00,43.42,43.43,43.4,43.4,7593.0,29.5249,29.5317,29.5113,29.5113,7593.0
2015-06-24 10:35:00,43.4,43.4,43.35,43.35,6198.0,29.5113,29.5113,29.4773,29.4773,6198.0
2015-06-24 10:40:00,43.35,43.37,43.33,43.35,8850.0,29.4773,29.4909,29.4637,29.4773,8850.0
2015-06-24 10:45:00,43.35,43.35,43.33,43.33,26979.0,29.4773,29.4773,29.4637,29.4637,26979.0
2015-06-24 10:50:00,43.33,43.35,43.33,43.33,13131.0,29.4637,29.4773,29.4637,29.4637,13131.0
2015-06-24 10:55:00,43.33,43.35,43.33,43.35,13329.0,29.4637,29.4773,29.4637,29.4773,13329.0
2015-06-24 11:00:00,43.35,43.35,43.33,43.33,27255.0,29.4773,29.4773,29.4637,29.4637,27255.0
2015-06-24 11:05:00,43.33,43.34,43.33,43.33,16225.5,29.4637,29.4705,29.4637,29.4637,16225.5
2015-06-24 11:10:00,43.33,43.35,43.33,43.33,37252.5,29.4637,29.4773,29.4637,29.4637,37252.5
2015-06-24 11:15:00,43.33,43.35,43.31,43.31,30306.0,29.4637,29.4773,29.4501,29.4501,30306.0
2015-06-24 11:20:00,43.31,43.34,43.3,43.32,20973.0,29.4501,29.4705,29.4433,29.4569,20973.0
2015-06-24 11:25:00,43.31,43.33,43.29,43.31,13050.0,29.4501,29.4637,29.4365,29.4501,13050.0
2015-06-24 11:30:00,43.31,43.32,43.31,43.31,4357.5,29.4501,29.4569,29.4501,29.4501,4357.5
2015-06-24 11:35:00,43.31,43.33,43.31,43.31,80052.0,29.4501,29.4637,29.4501,29.4501,80052.0
2015-06-24 11:40:00,43.31,43.38,43.29,43.38,12492.0,29.4501,29.4977,29.4365,29.4977,12492.0
2015-06-24 11:45:00,43.37,43.38,43.34,43.35,4302.0,29.4909,29.4977,29.4705,29.4773,4302.0
2015-06-24 11:50:00,43.35,43.37,43.34,43.34,7650.0,29.4773,29.4909,29.4705,29.4705,7650.0
2015-06-24 11:55:00,43.33,43.38,43.33,43.35,6807.0,29.4637,29.4977,29.4637,29.4773,6807.0
2015-06-24 12:00:00,43.34,43.34,43.28,43.28,4575.0,29.4705,29.4705,29.4297,29.4297,4575.0
2015-06-24 12:05:00,43.29,43.31,43.25,43.25,6999.0,29.4365,29.4501,29.4093,29.4093,6999.0
2015-06-24 12:10:00,43.25,43.27,43.22,43.25,85351.5,29.4093,29.4229,29.3889,29.4093,85351.5
2015-06-24 12:15:00,43.27,43.27,43.27,43.27,150.0,29.4229,29.4229,29.4229,29.4229,150.0
2015-06-24 12:20:00,43.27,43.27,43.24,43.25,8382.0,29.4229,29.4229,29.4025,29.4093,8382.0
2015-06-24 12:25:00,43.25,43.25,43.23,43.23,3424.5,29.4093,29.4093,29.3957,29.3957,3424.5
2015-06-24 12:30:00,43.24,43.27,43.23,43.26,4650.0,29.4025,29.4229,29.3957,29.4161,4650.0
2015-06-24 12:35:00,43.27,43.28,43.25,43.27,13227.0,29.4229,29.4297,29.4093,29.4229,13227.0
2015-06-24 12:40:00,43.27,43.28,43.26,43.27,5539.5,29.4229,29.4297,29.4161,29.4229,5539.5
2015-06-24 12:45:00,43.27,43.28,43.25,43.25,24292.5,29.4229,29.4297,29.4093,29.4093,24292.5
2015-06-24 12:50:00,43.25,43.25,43.23,43.24,33996.0,29.4093,29.4093,29.3957,29.4025,33996.0
2015-06-24 12:55:00,43.24,43.27,43.23,43.27,14371.5,29.4025,29.4229,29.3957,29.4229,14371.5
2015-06-24 13:00:00,43.26,43.28,43.25,43.27,7425.0,29.4161,29.4297,29.4093,29.4229,7425.0
2015-06-24 13:05:00,43.27,43.31,43.26,43.31,16173.0,29.4229,29.4501,29.4161,29.4501,16173.0
2015-06-24 13:10:00,43.3,43.33,43.3,43.32,14182.5,29.4433,29.4637,29.4433,29.4569,14182.5
2015-06-24 13:15:00,43.31,43.31,43.29,43.29,6589.5,29.4501,29.4501,29.4365,29.4365,6589.5
2015-06-24 13:20:00,43.29,43.32,43.26,43.27,26551.5,29.4365,29.4569,29.4161,29.4229,26551.5
2015-06-24 13:25:00,43.27,43.27,43.23,43.25,17512.5,29.4229,29.4229,29.3957,29.4093,17512.5
2015-06-24 13:30:00,43.25,43.27,43.25,43.25,11100.0,29.4093,29.4229,29.4093,29.4093,11100.0
2015-06-24 13:35:00,43.25,43.26,43.25,43.26,8920.5,29.4093,29.4161,29.4093,29.4161,8920.5
2015-06-24 13:40:00,43.26,43.27,43.25,43.27,14931.0,29.4161,29.4229,29.4093,29.4229,14931.0
2015-06-24 13:45:00,43.27,43.3,43.25,43.29,6592.5,29.4229,29.4433,29.4093,29.4365,6592.5
2015-06-24 13:50:00,43.29,43.31,43.27,43.29,12112.5,29.4365,29.4501,29.4229,29.4365,12112.5
2015-06-24 13:55:00,43.29,43.33,43.29,43.33,8625.0,29.4365,29.4637,29.4365,29.4637,8625.0
2015-06-24 14:00:00,43.33,43.34,43.32,43.33,16353.0,29.4637,29.4705,29.4569,29.4637,16353.0
2015-06-24 14:05:00,43.32,43.34,43.31,43.33,13950.0,29.4569,29.4705,29.4501,29.4637,13950.0
2015-06-24 14:10:00,43.33,43.34,43.31,43.31,10950.0,29.4637,29.4705,29.4501,29.4501,10950.0
2015-06-24 14:15:00,43.31,43.33,43.3,43.3,10704.0,29.4501,29.4637,29.4433,29.4433,10704.0
2015-06-24 14:20:00,43.3,43.31,43.3,43.31,4075.5,29.4433,29.4501,29.4433,29.4501,4075.5
2015-06-24 14:25:00,43.3,43.33,43.3,43.32,13569.0,29.4433,29.4637,29.4433,29.4569,13569.0
2015-06-24 14:30:00,43.32,43.33,43.31,43.33,15730.5,29.4569,29.4637,29.4501,29.4637,15730.5
2015-06-24 14:35:00,43.33,43.35,43.31,43.33,13365.0,29.4637,29.4773,29.4501,29.4637,13365.0
2015-06-24 14:40:00,43.33,43.34,43.31,43.32,18258.0,29.4637,29.4705,29.4501,29.4569,18258.0
2015-06-24 14:45:00,43.33,43.34,43.32,43.33,11290.5,29.4637,29.4705,29.4569,29.4637,11290.5
2015-06-24 14:50:00,43.33,43.42,43.33,43.41,18228.0,29.4637,29.5249,29.4637,29.5181,18228.0
2015-06-24 14:55:00,43.42,43.42,43.39,43.4,12951.0,29.5249,29.5249,29.5045,29.5113,12951.0
2015-06-24 15:00:00,43.41,43.41,43.35,43.36,16749.0,29.5181,29.5181,29.4773,29.4841,16749.0
2015-06-24 15:05:00,43.36,43.36,43.3,43.31,20527.5,29.4841,29.4841,29.4433,29.4501,20527.5
2015-06-24 15:10:00,43.3,43.35,43.29,43.35,14721.0,29.4433,29.4773,29.4365,29.4773,14721.0
2015-06-24 15:15:00,43.35,43.35,43.29,43.31,47416.5,29.4773,29.4773,29.4365,29.4501,47416.5
2015-06-24 15:20:00,43.32,43.35,43.29,43.34,19800.0,29.4569,29.4773,29.4365,29.4705,19800.0
2015-06-24 15:25:00,43.33,43.39,43.33,43.34,28363.5,29.4637,29.5045,29.4637,29.4705,28363.5
2015-06-24 15:30:00,43.34,43.37,43.33,43.35,18697.5,29.4705,29.4909,29.4637,29.4773,18697.5
2015-06-24 15:35:00,43.36,43.36,43.29,43.29,34137.0,29.4841,29.4841,29.4365,29.4365,34137.0
2015-06-24 15:40:00,43.29,43.31,43.29,43.31,29619.0,29.4365,29.4501,29.4365,29.4501,29619.0
2015-06-24 15:45:00,43.31,43.31,43.25,43.25,27789.0,29.4501,29.4501,29.4093,29.4093,27789.0
2015-06-24 15:50:00,43.25,43.28,43.24,43.27,142426.5,29.4093,29.4297,29.4025,29.4229,142426.5
2015-06-24 15:55:00,43.27,43.29,43.26,43.27,112695.0,29.4229,29.4365,29.4161,29.4229,112695.0
2015-06-25 09:30:00,43.37,43.49,43.3,43.49,35221.5,29.4909,29.5725,29.4433,29.5725,35221.5
2015-06-25 09:35:00,43.49,43.49,43.25,43.26,13624.5,29.5725,29.5725,29.4093,29.4161,13624.5
2015-06-25 09:40:00,43.23,43.31,43.19,43.22,16054.5,29.3957,29.4501,29.3685,29.3889,16054.5
2015-06-25 09:45:00,43.25,43.37,43.24,43.35,23400.0,29.4093,29.4909,29.4025,29.4773,23400.0
2015-06-25 09:50:00,43.33,43.34,43.19,43.23,14538.0,29.4637,29.4705,29.3685,29.3957,14538.0
2015-06-25 09:55:00,43.24,43.27,43.17,43.25,33349.5,29.4025,29.4229,29.3549,29.4093,33349.5
2015-06-25 10:00:00,43.25,43.26,43.18,43.21,27036.0,29.4093,29.4161,29.3617,29.3821,27036.0
2015-06-25 10:05:00,43.2,43.2,43.14,43.14,13735.5,29.3753,29.3753,29.3345,29.3345,13735.5
2015-06-25 10:10:00,43.14,43.15,43.11,43.11,9750.0,29.3345,29.3413,29.3141,29.3141,9750.0
2015-06-25 10:15:00,43.11,43.11,43.05,43.07,8853.0,29.3141,29.3141,29.2733,29.2869,8853.0
2015-06-25 10:20:00,43.09,43.11,43.09,43.09,6090.0,29.3005,29.3141,29.3005,29.3005,6090.0
2015-06-25 10:25:00,43.07,43.09,43.02,43.02,13392.0,29.2869,29.3005,29.2529,29.2529,13392.0
2015-06-25 10:30:00,43.0,43.01,42.99,43.01,21226.5,29.2393,29.2461,29.2325,29.2461,21226.5
2015-06-25 10:35:00,43.01,43.01,42.99,43.01,20266.5,29.2461,29.2461,29.2325,29.2461,20266.5
2015-06-25 10:40:00,43.01,43.03,42.99,43.03,18936.0,29.2461,29.2597,29.2325,29.2597,18936.0
2015-06-25 10:45:00,43.02,43.03,42.99,43.01,17667.0,29.2529,29.2597,29.2325,29.2461,17667.0
2015-06-25 10:50:00,43.01,43.05,43.01,43.02,9627.0,29.2461,29.2733,29.2461,29.2529,9627.0
2015-06-25 10:55:00,43.03,43.07,43.03,43.07,8295.0,29.2597,29.2869,29.2597,29.2869,8295.0
2015-06-25 11:00:00,43.06,43.08,43.05,43.05,32100.0,29.2801,29.2937,29.2733,29.2733,32100.0
2015-06-25 11:05:00,43.06,43.06,43.02,43.03,12208.5,29.2801,29.2801,29.2529,29.2597,12208.5
2015-06-25 11:10:00,43.03,43.05,43.0,43.01,22261.5,29.2597,29.2733,29.2393,29.2461,22261.5
2015-06-25 11:15:00,43.02,43.04,42.98,43.03,58485.0,29.2529,29.2665,29.2257,29.2597,58485.0
2015-06-25 11:20:00,43.03,43.05,43.03,43.05,9463.5,29.2597,29.2733,29.2597,29.2733,9463.5
2015-06-25 11:25:00,43.05,43.06,43.01,43.01,13836.0,29.2733,29.2801,29.2461,29.2461,13836.0
2015-06-25 11:30:00,43.01,43.02,43.0,43.01,7050.0,29.2461,29.2529,29.2393,29.2461,7050.0
2015-06-25 11:35:00,43.01,43.05,42.98,43.04,15280.5,29.2461,29.2733,29.2257,29.2665,15280.5
2015-06-25 11:40:00,43.04,43.05,43.02,43.04,11266.5,29.2665,29.2733,29.2529,29.2665,11266.5
2015-06-25 11:45:00,43.05,43.05,43.03,43.03,7650.0,29.2733,29.2733,29.2597,29.2597,7650.0
2015-06-25 11:50:00,43.04,43.09,43.03,43.08,10798.5,29.2665,29.3005,29.2597,29.2937,10798.5
2015-06-25 11:55:00,43.08,43.09,43.07,43.09,9000.0,29.2937,29.3005,29.2869,29.3005,9000.0
2015-06-25 12:00:00,43.09,43.1,43.05,43.06,10210.5,29.3005,29.3073,29.2733,29.2801,10210.5
2015-06-25 12:05:00,43.07,43.08,43.05,43.06,11737.5,29.2869,29.2937,29.2733,29.2801,11737.5
2015-06-25 12:10:00,43.06,43.06,43.02,43.02,7350.0,29.2801,29.2801,29.2529,29.2529,7350.0
2015-06-25 12:15:00,43.02,43.03,43.01,43.03,4759.5,29.2529,29.2597,29.2461,29.2597,4759.5
2015-06-25 12:20:00,43.03,43.04,43.01,43.03,9474.0,29.2597,29.2665,29.2461,29.2597,9474.0
2015-06-25 12:25:00,43.02,43.03,42.98,43.02,8716.5,29.2529,29.2597,29.2257,29.2529,8716.5
2015-06-25 12:30:00,43.01,43.03,43.01,43.03,7183.5,29.2461,29.2597,29.2461,29.2597,7183.5
2015-06-25 12:35:00,43.02,43.03,43.0,43.02,4200.0,29.2529,29.2597,29.2393,29.2529,4200.0
2015-06-25 12:40:00,43.03,43.03,42.99,43.01,9805.5,29.2597,29.2597,29.2325,29.2461,9805.5
2015-06-25 12:45:00,43.0,43.03,43.0,43.03,4986.0,29.2393,29.2597,29.2393,29.2597,4986.0
2015-06-25 12:50:00,43.03,43.04,43.01,43.01,7650.0,29.2597,29.2665,29.2461,29.2461,7650.0
2015-06-25 12:55:00,43.02,43.03,43.02,43.03,7200.0,29.2529,29.2597,29.2529,29.2597,7200.0
2015-06-25 13:00:00,43.03,43.03,43.0,43.01,13963.5,29.2597,29.2597,29.2393,29.2461,13963.5
2015-06-25 13:05:00,43.03,43.03,43.01,43.03,12540.0,29.2597,29.2597,29.2461,29.2597,12540.0
2015-06-25 13:10:00,43.03,43.03,43.02,43.02,12460.5,29.2597,29.2597,29.2529,29.2529,12460.5
2015-06-25 13:15:00,43.03,43.03,43.0,43.0,14955.0,29.2597,29.2597,29.2393,29.2393,14955.0
2015-06-25 13:20:00,43.0,43.01,42.99,43.0,10950.0,29.2393,29.2461,29.2325,29.2393,10950.0
2015-06-25 13:25:00,43.0,43.01,42.99,43.0,15943.5,29.2393,29.2461,29.2325,29.2393,15943.5
2015-06-25 13:30:00,43.0,43.0,42.98,42.99,13200.0,29.2393,29.2393,29.2257,29.2325,13200.0
2015-06-25 13:35:00,42.98,43.01,42.98,43.0,10746.0,29.2257,29.2461,29.2257,29.2393,10746.0
2015-06-25 13:40:00,43.0,43.01,42.98,42.98,8299.5,29.2393,29.2461,29.2257,29.2257,8299.5
2015-06-25 13:45:00,42.98,42.99,42.95,42.96,9057.0,29.2257,29.2325,29.2053,29.2121,9057.0
2015-06-25 13:50:00,42.97,42.97,42.96,42.97,4402.5,29.2189,29.2189,29.2121,29.2189,4402.5
2015-06-25 13:55:00,42.97,42.97,42.95,42.95,12981.0,29.2189,29.2189,29.2053,29.2053,12981.0
2015-06-25 14:00:00,42.95,42.95,42.89,42.89,18081.0,29.2053,29.2053,29.1645,29.1645,18081.0
2015-06-25 14:05:00,42.89,42.89,42.85,42.85,12853.5,29.1645,29.1645,29.1373,29.1373,12853.5
2015-06-25 14:10:00,42.85,42.85,42.78,42.79,62316.0,29.1373,29.1373,29.0897,29.0965,62316.0
2015-06-25 14:15:00,42.79,42.79,42.77,42.78,15723.0,29.0965,29.0965,29.0829,29.0897,15723.0
2015-06-25 14:20:00,42.78,42.79,42.77,42.77,14164.5,29.0897,29.0965,29.0829,29.0829,14164.5
2015-06-25 14:25:00,42.77,42.77,42.69,42.71,11356.5,29.0829,29.0829,29.0285,29.0421,11356.5
2015-06-25 14:30:00,42.71,42.74,42.71,42.74,10051.5,29.0421,29.0625,29.0421,29.0625,10051.5
2015-06-25 14:35:00,42.74,42.78,42.73,42.78,18304.5,29.0625,29.0897,29.0557,29.0897,18304.5
2015-06-25 14:40:00,42.78,42.78,42.76,42.78,15555.0,29.0897,29.0897,29.0761,29.0897,15555.0
2015-06-25 14:45:00,42.78,42.8,42.77,42.8,19614.0,29.0897,29.1033,29.0829,29.1033,19614.0
2015-06-25 14:50:00,42.81,42.84,42.8,42.83,36712.5,29.1101,29.1305,29.1033,29.1237,36712.5
2015-06-25 14:55:00,42.82,42.85,42.81,42.85,12292.5,29.1169,29.1373,29.1101,29.1373,12292.5
2015-06-25 15:00:00,42.85,42.87,42.84,42.87,31416.0,29.1373,29.1509,29.1305,29.1509,31416.0
2015-06-25 15:05:00,42.86,42.9,42.86,42.89,10195.5,29.1441,29.1713,29.1441,29.1645,10195.5
2015-06-25 15:10:00,42.89,42.9,42.86,42.86,90178.5,29.1645,29.1713,29.1441,29.1441,90178.5
2015-06-25 15:15:00,42.86,42.87,42.84,42.85,19185.0,29.1441,29.1509,29.1305,29.1373,19185.0
2015-06-25 15:20:00,42.85,42.86,42.84,42.85,18703.5,29.1373,29.1441,29.1305,29.1373,18703.5
2015-06-25 15:25:00,42.86,42.86,42.85,42.85,15729.0,29.1441,29.1441,29.1373,29.1373,15729.0
2015-06-25 15:30:00,42.85,42.87,42.84,42.85,65277.0,29.1373,29.1509,29.1305,29.1373,65277.0
2015-06-25 15:35:00,42.85,42.86,42.84,42.86,44649.0,29.1373,29.1441,29.1305,29.1441,44649.0
2015-06-25 15:40:00,42.85,42.88,42.85,42.87,52879.5,29.1373,29.1577,29.1373,29.1509,52879.5
2015-06-25 15:45:00,42.88,42.92,42.88,42.92,58963.5,29.1577,29.1849,29.1577,29.1849,58963.5
2015-06-25 15:50:00,42.91,42.91,42.89,42.9,72066.0,29.1781,29.1781,29.1645,29.1713,72066.0
2015-06-25 15:55:00,42.9,42.93,42.88,42.89,161550.0,29.1713,29.1917,29.1577,29.1645,161550.0
2015-06-26 09:30:00,43.06,43.17,42.93,42.93,23775.0,29.2801,29.3549,29.1917,29.1917,23775.0
2015-06-26 09:35:00,42.95,42.97,42.83,42.86,8724.0,29.2053,29.2189,29.1237,29.1441,8724.0
2015-06-26 09:40:00,42.86,43.01,42.86,43.01,6330.0,29.1441,29.2461,29.1441,29.2461,6330.0
2015-06-26 09:45:00,43.03,43.05,42.97,43.03,11967.0,29.2597,29.2733,29.2189,29.2597,11967.0
2015-06-26 09:50:00,43.05,43.06,43.0,43.06,24975.0,29.2733,29.2801,29.2393,29.2801,24975.0
2015-06-26 09:55:00,43.06,43.13,43.05,43.07,9600.0,29.2801,29.3277,29.2733,29.2869,9600.0
2015-06-26 10:00:00,43.07,43.13,43.07,43.1,12000.0,29.2869,29.3277,29.2869,29.3073,12000.0
2015-06-26 10:05:00,43.09,43.09,43.06,43.07,18807.0,29.3005,29.3005,29.2801,29.2869,18807.0
2015-06-26 10:10:00,43.07,43.07,42.97,43.01,20175.0,29.2869,29.2869,29.2189,29.2461,20175.0
2015-06-26 10:15:00,43.01,43.06,43.0,43.06,17209.5,29.2461,29.2801,29.2393,29.2801,17209.5
2015-06-26 10:20:00,43.05,43.08,42.99,43.0,10986.0,29.2733,29.2937,29.2325,29.2393,10986.0
2015-06-26 10:25:00,43.0,43.09,43.0,43.07,5769.0,29.2393,29.3005,29.2393,29.2869,5769.0
2015-06-26 10:30:00,43.08,43.1,43.07,43.09,12229.5,29.2937,29.3073,29.2869,29.3005,12229.5
2015-06-26 10:35:00,43.09,43.15,43.09,43.14,10650.0,29.3005,29.3413,29.3005,29.3345,10650.0
2015-06-26 10:40:00,43.15,43.15,43.08,43.09,8539.5,29.3413,29.3413,29.2937,29.3005,8539.5
2015-06-26 10:45:00,43.08,43.14,43.07,43.12,26100.0,29.2937,29.3345,29.2869,29.3209,26100.0
2015-06-26 10:50:00,43.13,43.15,43.13,43.13,8584.5,29.3277,29.3413,29.3277,29.3277,8584.5
2015-06-26 10:55:00,43.12,43.15,43.07,43.1,33019.5,29.3209,29.3413,29.2869,29.3073,33019.5
2015-06-26 11:00:00,43.09,43.17,43.09,43.15,12235.5,29.3005,29.3549,29.3005,29.3413,12235.5
2015-06-26 11:05:00,43.14,43.19,43.13,43.19,19387.5,29.3345,29.3685,29.3277,29.3685,19387.5
2015-06-26 11:10:00,43.18,43.23,43.17,43.23,16857.0,29.3617,29.3957,29.3549,29.3957,16857.0
2015-06-26 11:15:00,43.23,43.27,43.23,43.27,26800.5,29.3957,29.4229,29.3957,29.4229,26800.5
2015-06-26 11:20:00,43.26,43.32,43.25,43.32,19441.5,29.4161,29.4569,29.4093,29.4569,19441.5
2015-06-26 11:25:00,43.32,43.33,43.31,43.33,13921.5,29.4569,29.4637,29.4501,29.4637,13921.5
2015-06-26 11:30:00,43.33,43.34,43.26,43.26,11424.0,29.4637,29.4705,29.4161,29.4161,11424.0
2015-06-26 11:35:00,43.26,43.27,43.23,43.27,9600.0,29.4161,29.4229,29.3957,29.4229,9600.0
2015-06-26 11:40:00,43.26,43.26,43.21,43.21,9453.0,29.4161,29.4161,29.3821,29.3821,9453.0
2015-06-26 11:45:00,43.22,43.23,43.19,43.23,15556.5,29.3889,29.3957,29.3685,29.3957,15556.5
2015-06-26 11:50:00,43.22,43.25,43.19,43.21,16332.0,29.3889,29.4093,29.3685,29.3821,16332.0
2015-06-26 11:55:00,43.21,43.23,43.19,43.21,7575.0,29.3821,29.3957,29.3685,29.3821,7575.0
2015-06-26 12:00:00,43.21,43.23,43.2,43.22,9000.0,29.3821,29.3957,29.3753,29.3889,9000.0
2015-06-26 12:05:00,43.22,43.25,43.22,43.25,9000.0,29.3889,29.4093,29.3889,29.4093,9000.0
2015-06-26 12:10:00,43.25,43.26,43.24,43.26,11253.0,29.4093,29.4161,29.4025,29.4161,11253.0
2015-06-26 12:15:00,43.25,43.26,43.23,43.26,9225.0,29.4093,29.4161,29.3957,29.4161,9225.0
2015-06-26 12:20:00,43.27,43.27,43.23,43.24,5925.0,29.4229,29.4229,29.3957,29.4025,5925.0
2015-06-26 12:25:00,43.23,43.23,43.22,43.23,5512.5,29.3957,29.3957,29.3889,29.3957,5512.5
2015-06-26 12:30:00,43.23,43.23,43.17,43.18,4758.0,29.3957,29.3957,29.3549,29.3617,4758.0
2015-06-26 12:35:00,43.19,43.19,43.15,43.15,5137.5,29.3685,29.3685,29.3413,29.3413,5137.5
2015-06-26 12:40:00,43.15,43.17,43.12,43.13,13794.0,29.3413,29.3549,29.3209,29.3277,13794.0
2015-06-26 12:45:00,43.13,43.15,43.11,43.14,6450.0,29.3277,29.3413,29.3141,29.3345,6450.0
2015-06-26 12:50:00,43.14,43.14,43.06,43.07,9954.0,29.3345,29.3345,29.2801,29.2869,9954.0
2015-06-26 12:55:00,43.06,43.09,43.01,43.02,13852.5,29.2801,29.3005,29.2461,29.2529,13852.5
2015-06-26 13:00:00,43.01,43.1,42.98,43.07,12147.0,29.2461,29.3073,29.2257,29.2869,12147.0
2015-06-26 13:05:00,43.06,43.07,43.03,43.03,6525.0,29.2801,29.2869,29.2597,29.2597,6525.0
2015-06-26 13:10:00,43.03,43.04,42.98,43.01,16500.0,29.2597,29.2665,29.2257,29.2461,16500.0
2015-06-26 13:15:00,43.02,43.02,42.99,43.01,10548.0,29.2529,29.2529,29.2325,29.2461,10548.0
2015-06-26 13:20:00,43.0,43.01,42.99,43.01,11887.5,29.2393,29.2461,29.2325,29.2461,11887.5
2015-06-26 13:25:00,43.01,43.04,43.0,43.03,8929.5,29.2461,29.2665,29.2393,29.2597,8929.5
2015-06-26 13:30:00,43.04,43.04,43.01,43.03,9390.0,29.2665,29.2665,29.2461,29.2597,9390.0
2015-06-26 13:35:00,43.03,43.04,43.01,43.02,5835.0,29.2597,29.2665,29.2461,29.2529,5835.0
2015-06-26 13:40:00,43.02,43.12,43.02,43.08,9801.0,29.2529,29.3209,29.2529,29.2937,9801.0
2015-06-26 13:45:00,43.07,43.09,43.05,43.07,4350.0,29.2869,29.3005,29.2733,29.2869,4350.0
2015-06-26 13:50:00,43.07,43.08,43.05,43.07,3150.0,29.2869,29.2937,29.2733,29.2869,3150.0
2015-06-26 13:55:00,43.07,43.08,43.05,43.08,9625.5,29.2869,29.2937,29.2733,29.2937,9625.5
2015-06-26 14:00:00,43.07,43.09,43.07,43.09,8850.0,29.2869,29.3005,29.2869,29.3005,8850.0
2015-06-26 14:05:00,43.08,43.09,43.07,43.07,11098.5,29.2937,29.3005,29.2869,29.2869,11098.5
2015-06-26 14:10:00,43.07,43.09,43.05,43.09,12810.0,29.2869,29.3005,29.2733,29.3005,12810.0
2015-06-26 14:15:00,43.09,43.09,43.02,43.03,18489.0,29.3005,29.3005,29.2529,29.2597,18489.0
2015-06-26 14:20:00,43.03,43.08,43.03,43.06,12487.5,29.2597,29.2937,29.2597,29.2801,12487.5
2015-06-26 14:25:00,43.07,43.09,43.05,43.09,29569.5,29.2869,29.3005,29.2733,29.3005,29569.5
2015-06-26 14:30:00,43.09,43.11,43.08,43.09,8695.5,29.3005,29.3141,29.2937,29.3005,8695.5
2015-06-26 14:35:00,43.09,43.1,43.07,43.1,6346.5,29.3005,29.3073,29.2869,29.3073,6346.5
2015-06-26 14:40:00,43.11,43.11,43.07,43.09,16731.0,29.3141,29.3141,29.2869,29.3005,16731.0
2015-06-26 14:45:00,43.07,43.09,43.06,43.08,13162.5,29.2869,29.3005,29.2801,29.2937,13162.5
2015-06-26 14:50:00,43.1,43.11,43.06,43.07,12156.0,29.3073,29.3141,29.2801,29.2869,12156.0
2015-06-26 14:55:00,43.08,43.09,43.07,43.08,14692.5,29.2937,29.3005,29.2869,29.2937,14692.5
2015-06-26 15:00:00,43.07,43.13,43.07,43.13,14337.0,29.2869,29.3277,29.2869,29.3277,14337.0
2015-06-26 15:05:00,43.14,43.17,43.14,43.17,18135.0,29.3345,29.3549,29.3345,29.3549,18135.0
2015-06-26 15:10:00,43.17,43.19,43.13,43.13,12900.0,29.3549,29.3685,29.3277,29.3277,12900.0
2015-06-26 15:15:00,43.13,43.15,43.12,43.14,18279.0,29.3277,29.3413,29.3209,29.3345,18279.0
2015-06-26 15:20:00,43.15,43.16,43.1,43.13,22629.0,29.3413,29.3481,29.3073,29.3277,22629.0
2015-06-26 15:25:00,43.13,43.15,43.11,43.13,18379.5,29.3277,29.3413,29.3141,29.3277,18379.5
2015-06-26 15:30:00,43.13,43.15,43.12,43.15,22647.0,29.3277,29.3413,29.3209,29.3413,22647.0
2015-06-26 15:35:00,43.15,43.15,43.07,43.08,27346.5,29.3413,29.3413,29.2869,29.2937,27346.5
2015-06-26 15:40:00,43.08,43.09,43.06,43.09,25651.5,29.2937,29.3005,29.2801,29.3005,25651.5
2015-06-26 15:45:00,43.09,43.11,43.08,43.1,28978.5,29.3005,29.3141,29.2937,29.3073,28978.5
2015-06-26 15:50:00,43.11,43.16,43.1,43.16,139672.5,29.3141,29.3481,29.3073,29.3481,139672.5
2015-06-26 15:55:00,43.16,43.23,43.15,43.21,378754.5,29.3481,29.3957,29.3413,29.3821,378754.5
2015-06-29 09:30:00,42.9,43.0,42.67,42.85,49303.5,29.1713,29.2393,29.0149,29.1373,49303.5
2015-06-29 09:35:00,42.82,42.92,42.79,42.92,62179.5,29.1169,29.1849,29.0965,29.1849,62179.5
2015-06-29 09:40:00,42.92,42.99,42.81,42.88,38871.0,29.1849,29.2325,29.1101,29.1577,38871.0
2015-06-29 09:45:00,42.87,42.95,42.85,42.95,14473.5,29.1509,29.2053,29.1373,29.2053,14473.5
2015-06-29 09:50:00,42.95,42.96,42.87,42.87,17094.0,29.2053,29.2121,29.1509,29.1509,17094.0
2015-06-29 09:55:00,42.85,42.87,42.83,42.85,44674.5,29.1373,29.1509,29.1237,29.1373,44674.5
2015-06-29 10:00:00,42.84,42.96,42.84,42.96,13291.5,29.1305,29.2121,29.1305,29.2121,13291.5
2015-06-29 10:05:00,42.95,43.01,42.88,42.88,17820.0,29.2053,29.2461,29.1577,29.1577,17820.0
2015-06-29 10:10:00,42.87,42.9,42.85,42.85,7732.5,29.1509,29.1713,29.1373,29.1373,7732.5
2015-06-29 10:15:00,42.87,42.91,42.81,42.83,15622.5,29.1509,29.1781,29.1101,29.1237,15622.5
2015-06-29 10:20:00,42.82,42.85,42.81,42.85,31465.5,29.1169,29.1373,29.1101,29.1373,31465.5
2015-06-29 10:25:00,42.87,42.87,42.74,42.77,26422.5,29.1509,29.1509,29.0625,29.0829,26422.5
2015-06-29 10:30:00,42.77,42.77,42.71,42.73,25149.0,29.0829,29.0829,29.0421,29.0557,25149.0
2015-06-29 10:35:00,42.73,42.79,42.73,42.73,12031.5,29.0557,29.0965,29.0557,29.0557,12031.5
2015-06-29 10:40:00,42.75,42.76,42.73,42.74,7695.0,29.0693,29.0761,29.0557,29.0625,7695.0
2015-06-29 10:45:00,42.73,42.81,42.73,42.78,12775.5,29.0557,29.1101,29.0557,29.0897,12775.5
2015-06-29 10:50:00,42.76,42.79,42.74,42.77,16725.0,29.0761,29.0965,29.0625,29.0829,16725.0
2015-06-29 10:55:00,42.76,42.76,42.73,42.75,59572.5,29.0761,29.0761,29.0557,29.0693,59572.5
2015-06-29 11:00:00,42.75,42.76,42.71,42.72,39579.0,29.0693,29.0761,29.0421,29.0489,39579.0
2015-06-29 11:05:00,42.71,42.71,42.62,42.62,16317.0,29.0421,29.0421,28.9809,28.9809,16317.0
2015-06-29 11:10:00,42.62,42.63,42.59,42.6,12234.0,28.9809,28.9877,28.9605,28.9673,12234.0
2015-06-29 11:15:00,42.58,42.65,42.58,42.63,14556.0,28.9537,29.0013,28.9537,28.9877,14556.0
2015-06-29 11:20:00,42.63,42.68,42.61,42.65,18385.5,28.9877,29.0217,28.9741,29.0013,18385.5
2015-06-29 11:25:00,42.66,42.66,42.61,42.61,19830.0,29.0081,29.0081,28.9741,28.9741,19830.0
2015-06-29 11:30:00,42.62,42.62,42.57,42.59,10050.0,28.9809,28.9809,28.9469,28.9605,10050.0
2015-06-29 11:35:00,42.6,42.62,42.57,42.58,17100.0,28.9673,28.9809,28.9469,28.9537,17100.0
2015-06-29 11:40:00,42.58,42.61,42.57,42.59,12276.0,28.9537,28.9741,28.9469,28.9605,12276.0
2015-06-29 11:45:00,42.59,42.61,42.57,42.59,11701.5,28.9605,28.9741,28.9469,28.9605,11701.5
2015-06-29 11:50:00,42.59,42.59,42.55,42.55,10609.5,28.9605,28.9605,28.9333,28.9333,10609.5
2015-06-29 11:55:00,42.55,42.58,42.55,42.56,6900.0,28.9333,28.9537,28.9333,28.9401,6900.0
2015-06-29 12:00:00,42.55,42.55,42.51,42.53,15568.5,28.9333,28.9333,28.9061,28.9197,15568.5
2015-06-29 12:05:00,42.54,42.55,42.53,42.55,13009.5,28.9265,28.9333,28.9197,28.9333,13009.5
2015-06-29 12:10:00,42.55,42.55,42.5,42.51,45967.5,28.9333,28.9333,28.8993,28.9061,45967.5
2015-06-29 12:15:00,42.52,42.52,42.5,42.51,23344.5,28.9129,28.9129,28.8993,28.9061,23344.5
2015-06-29 12:20:00,42.51,42.51,42.5,42.51,17484.0,28.9061,28.9061,28.8993,28.9061,17484.0
2015-06-29 12:25:00,42.51,42.52,42.49,42.51,15586.5,28.9061,28.9129,28.8925,28.9061,15586.5
2015-06-29 12:30:00,42.51,42.51,42.49,42.49,7989.0,28.9061,28.9061,28.8925,28.8925,7989.0
2015-06-29 12:35:00,42.49,42.51,42.48,42.48,8250.0,28.8925,28.9061,28.8857,28.8857,8250.0
2015-06-29 12:40:00,42.47,42.47,42.44,42.45,5416.5,28.8789,28.8789,28.8585,28.8653,5416.5
2015-06-29 12:45:00,42.45,42.46,42.44,42.45,7360.5,28.8653,28.8721,28.8585,28.8653,7360.5
2015-06-29 12:50:00,42.45,42.46,42.44,42.45,13405.5,28.8653,28.8721,28.8585,28.8653,13405.5
2015-06-29 12:55:00,42.45,42.48,42.44,42.48,13929.0,28.8653,28.8857,28.8585,28.8857,13929.0
2015-06-29 13:00:00,42.47,42.47,42.44,42.45,15412.5,28.8789,28.8789,28.8585,28.8653,15412.5
2015-06-29 13:05:00,42.45,42.45,42.39,42.39,17787.0,28.8653,28.8653,28.8245,28.8245,17787.0
2015-06-29 13:10:00,42.38,42.39,42.37,42.39,15391.5,28.8177,28.8245,28.8109,28.8245,15391.5
2015-06-29 13:15:00,42.39,42.4,42.37,42.39,12084.0,28.8245,28.8313,28.8109,28.8245,12084.0
2015-06-29 13:20:00,42.4,42.43,42.39,42.41,12163.5,28.8313,28.8517,28.8245,28.8381,12163.5
2015-06-29 13:25:00,42.4,42.41,42.37,42.39,14877.0,28.8313,28.8381,28.8109,28.8245,14877.0
2015-06-29 13:30:00,42.39,42.4,42.39,42.4,9600.0,28.8245,28.8313,28.8245,28.8313,9600.0
2015-06-29 13:35:00,42.41,42.41,42.39,42.39,5236.5,28.8381,28.8381,28.8245,28.8245,5236.5
2015-06-29 13:40:00,42.39,42.4,42.37,42.4,18979.5,28.8245,28.8313,28.8109,28.8313,18979.5
2015-06-29 13:45:00,42.41,42.41,42.39,42.41,8917.5,28.8381,28.8381,28.8245,28.8381,8917.5
2015-06-29 13:50:00,42.41,42.41,42.39,42.39,15040.5,28.8381,28.8381,28.8245,28.8245,15040.5
2015-06-29 13:55:00,42.4,42.41,42.37,42.41,10198.5,28.8313,28.8381,28.8109,28.8381,10198.5
2015-06-29 14:00:00,42.41,42.42,42.39,42.39,9604.5,28.8381,28.8449,28.8245,28.8245,9604.5
2015-06-29 14:05:00,42.39,42.41,42.38,42.39,10800.0,28.8245,28.8381,28.8177,28.8245,10800.0
2015-06-29 14:10:00,42.39,42.39,42.35,42.35,26559.0,28.8245,28.8245,28.7973,28.7973,26559.0
2015-06-29 14:15:00,42.35,42.39,42.35,42.37,8461.5,28.7973,28.8245,28.7973,28.8109,8461.5
2015-06-29 14:20:00,42.38,42.38,42.33,42.35,36891.0,28.8177,28.8177,28.7837,28.7973,36891.0
2015-06-29 14:25:00,42.34,42.35,42.31,42.33,9903.0,28.7905,28.7973,28.7701,28.7837,9903.0
2015-06-29 14:30:00,42.33,42.33,42.27,42.27,16234.5,28.7837,28.7837,28.7429,28.7429,16234.5
2015-06-29 14:35:00,42.27,42.35,42.27,42.35,28530.0,28.7429,28.7973,28.7429,28.7973,28530.0
2015-06-29 14:40:00,42.35,42.4,42.33,42.39,18130.5,28.7973,28.8313,28.7837,28.8245,18130.5
2015-06-29 14:45:00,42.39,42.46,42.38,42.43,37836.0,28.8245,28.8721,28.8177,28.8517,37836.0
2015-06-29 14:50:00,42.44,42.44,42.38,42.39,14938.5,28.8585,28.8585,28.8177,28.8245,14938.5
2015-06-29 14:55:00,42.39,42.39,42.37,42.38,34437.0,28.8245,28.8245,28.8109,28.8177,34437.0
2015-06-29 15:00:00,42.38,42.39,42.37,42.38,40233.0,28.8177,28.8245,28.8109,28.8177,40233.0
2015-06-29 15:05:00,42.37,42.41,42.37,42.38,53535.0,28.8109,28.8381,28.8109,28.8177,53535.0
2015-06-29 15:10:00,42.38,42.43,42.37,42.38,29719.5,28.8177,28.8517,28.8109,28.8177,29719.5
2015-06-29 15:15:00,42.37,42.4,42.34,42.39,38440.5,28.8109,28.8313,28.7905,28.8245,38440.5
2015-06-29 15:20:00,42.39,42.42,42.34,42.41,21223.5,28.8245,28.8449,28.7905,28.8381,21223.5
2015-06-29 15:25:00,42.4,42.4,42.33,42.33,42820.5,28.8313,28.8313,28.7837,28.7837,42820.5
2015-06-29 15:30:00,42.33,42.35,42.27,42.33,56064.0,28.7837,28.7973,28.7429,28.7837,56064.0
2015-06-29 15:35:00,42.32,42.32,42.27,42.27,34570.5,28.7769,28.7769,28.7429,28.7429,34570.5
2015-06-29 15:40:00,42.27,42.28,42.25,42.26,27613.5,28.7429,28.7497,28.7293,28.7361,27613.5
2015-06-29 15:45:00,42.25,42.31,42.24,42.31,81324.0,28.7293,28.7701,28.7225,28.7701,81324.0
2015-06-29 15:50:00,42.31,42.36,42.29,42.31,69039.0,28.7701,28.8041,28.7565,28.7701,69039.0
2015-06-29 15:55:00,42.31,42.32,42.25,42.28,148594.5,28.7701,28.7769,28.7293,28.7497,148594.5
2015-06-30 09:30:00,42.74,42.83,42.58,42.79,52090.5,29.0625,29.1237,28.9537,29.0965,52090.5
2015-06-30 09:35:00,42.76,42.8,42.7,42.7,36406.5,29.0761,29.1033,29.0353,29.0353,36406.5
2015-06-30 09:40:00,42.73,42.73,42.64,42.68,16858.5,29.0557,29.0557,28.9945,29.0217,16858.5
2015-06-30 09:45:00,42.69,42.72,42.54,42.56,23109.0,29.0285,29.0489,28.9265,28.9401,23109.0
2015-06-30 09:50:00,42.59,42.6,42.53,42.54,38658.0,28.9605,28.9673,28.9197,28.9265,38658.0
2015-06-30 09:55:00,42.52,42.52,42.43,42.43,18150.0,28.9129,28.9129,28.8517,28.8517,18150.0
2015-06-30 10:00:00,42.44,42.53,42.44,42.53,19939.5,28.8585,28.9197,28.8585,28.9197,19939.5
2015-06-30 10:05:00,42.53,42.55,42.49,42.5,28279.5,28.9197,28.9333,28.8925,28.8993,28279.5
2015-06-30 10:10:00,42.51,42.53,42.47,42.51,43558.5,28.9061,28.9197,28.8789,28.9061,43558.5
2015-06-30 10:15:00,42.5,42.57,42.49,42.53,13839.0,28.8993,28.9469,28.8925,28.9197,13839.0
2015-06-30 10:20:00,42.53,42.54,42.49,42.54,19650.0,28.9197,28.9265,28.8925,28.9265,19650.0
2015-06-30 10:25:00,42.54,42.63,42.54,42.63,17526.0,28.9265,28.9877,28.9265,28.9877,17526.0
2015-06-30 10:30:00,42.64,42.64,42.55,42.59,37693.5,28.9945,28.9945,28.9333,28.9605,37693.5
2015-06-30 10:35:00,42.59,42.61,42.59,42.6,27612.0,28.9605,28.9741,28.9605,28.9673,27612.0
2015-06-30 10:40:00,42.61,42.61,42.57,42.58,47574.0,28.9741,28.9741,28.9469,28.9537,47574.0
2015-06-30 10:45:00,42.58,42.59,42.54,42.56,76119.0,28.9537,28.9605,28.9265,28.9401,76119.0
2015-06-30 10:50:00,42.57,42.61,42.5,42.57,78847.5,28.9469,28.9741,28.8993,28.9469,78847.5
2015-06-30 10:55:00,42.59,42.65,42.58,42.62,18252.0,28.9605,29.0013,28.9537,28.9809,18252.0
2015-06-30 11:00:00,42.61,42.63,42.56,42.6,10701.0,28.9741,28.9877,28.9401,28.9673,10701.0
2015-06-30 11:05:00,42.61,42.63,42.58,42.59,15529.5,28.9741,28.9877,28.9537,28.9605,15529.5
2015-06-30 11:10:00,42.59,42.65,42.59,42.62,70867.5,28.9605,29.0013,28.9605,28.9809,70867.5
2015-06-30 11:15:00,42.63,42.71,42.63,42.67,18150.0,28.9877,29.0421,28.9877,29.0149,18150.0
2015-06-30 11:20:00,42.67,42.69,42.62,42.63,23250.0,29.0149,29.0285,28.9809,28.9877,23250.0
2015-06-30 11:25:00,42.63,42.66,42.63,42.63,56761.5,28.9877,29.0081,28.9877,28.9877,56761.5
2015-06-30 11:30:00,42.64,42.65,42.58,42.59,50484.0,28.9945,29.0013,28.9537,28.9605,50484.0
2015-06-30 11:35:00,42.59,42.59,42.57,42.59,13158.0,28.9605,28.9605,28.9469,28.9605,13158.0
2015-06-30 11:40:00,42.59,42.6,42.55,42.59,16158.0,28.9605,28.9673,28.9333,28.9605,16158.0
2015-06-30 11:45:00,42.58,42.62,42.58,42.61,22338.0,28.9537,28.9809,28.9537,28.9741,22338.0
2015-06-30 11:50:00,42.61,42.61,42.54,42.54,21775.5,28.9741,28.9741,28.9265,28.9265,21775.5
2015-06-30 11:55:00,42.55,42.55,42.47,42.48,11050.5,28.9333,28.9333,28.8789,28.8857,11050.5
2015-06-30 12:00:00,42.48,42.51,42.47,42.51,14571.0,28.8857,28.9061,28.8789,28.9061,14571.0
2015-06-30 12:05:00,42.52,42.57,42.5,42.57,25471.5,28.9129,28.9469,28.8993,28.9469,25471.5
2015-06-30 12:10:00,42.56,42.56,42.54,42.55,8538.0,28.9401,28.9401,28.9265,28.9333,8538.0
2015-06-30 12:15:00,42.54,42.57,42.53,42.55,15235.5,28.9265,28.9469,28.9197,28.9333,15235.5
2015-06-30 12:20:00,42.57,42.57,42.49,42.5,17256.0,28.9469,28.9469,28.8925,28.8993,17256.0
2015-06-30 12:25:00,42.51,42.52,42.45,42.45,39306.0,28.9061,28.9129,28.8653,28.8653,39306.0
2015-06-30 12:30:00,42.46,42.47,42.42,42.43,9450.0,28.8721,28.8789,28.8449,28.8517,9450.0
2015-06-30 12:35:00,42.44,42.45,42.42,42.45,11317.5,28.8585,28.8653,28.8449,28.8653,11317.5
2015-06-30 12:40:00,42.45,42.5,42.45,42.49,16915.5,28.8653,28.8993,28.8653,28.8925,16915.5
2015-06-30 12:45:00,42.49,42.5,42.48,42.49,19771.5,28.8925,28.8993,28.8857,28.8925,19771.5
2015-06-30 12:50:00,42.5,42.53,42.5,42.51,14131.5,28.8993,28.9197,28.8993,28.9061,14131.5
2015-06-30 12:55:00,42.51,42.54,42.5,42.54,11394.0,28.9061,28.9265,28.8993,28.9265,11394.0
2015-06-30 13:00:00,42.53,42.61,42.52,42.61,13200.0,28.9197,28.9741,28.9129,28.9741,13200.0
2015-06-30 13:05:00,42.61,42.61,42.56,42.58,8040.0,28.9741,28.9741,28.9401,28.9537,8040.0
2015-06-30 13:10:00,42.57,42.59,42.57,42.58,9000.0,28.9469,28.9605,28.9469,28.9537,9000.0
2015-06-30 13:15:00,42.58,42.59,42.56,42.59,17985.0,28.9537,28.9605,28.9401,28.9605,17985.0
2015-06-30 13:20:00,42.59,42.59,42.57,42.59,9105.0,28.9605,28.9605,28.9469,28.9605,9105.0
2015-06-30 13:25:00,42.59,42.66,42.58,42.65,26250.0,28.9605,29.0081,28.9537,29.0013,26250.0
2015-06-30 13:30:00,42.66,42.69,42.62,42.67,7500.0,29.0081,29.0285,28.9809,29.0149,7500.0
2015-06-30 13:35:00,42.67,42.7,42.65,42.7,11265.0,29.0149,29.0353,29.0013,29.0353,11265.0
2015-06-30 13:40:00,42.69,42.69,42.66,42.67,12624.0,29.0285,29.0285,29.0081,29.0149,12624.0
2015-06-30 13:45:00,42.66,42.69,42.65,42.69,9795.0,29.0081,29.0285,29.0013,29.0285,9795.0
2015-06-30 13:50:00,42.69,42.77,42.68,42.75,12396.0,29.0285,29.0829,29.0217,29.0693,12396.0
2015-06-30 13:55:00,42.75,42.75,42.73,42.75,15133.5,29.0693,29.0693,29.0557,29.0693,15133.5
2015-06-30 14:00:00,42.74,42.77,42.74,42.76,14673.0,29.0625,29.0829,29.0625,29.0761,14673.0
2015-06-30 14:05:00,42.76,42.93,42.75,42.9,33957.0,29.0761,29.1917,29.0693,29.1713,33957.0
2015-06-30 14:10:00,42.89,42.96,42.89,42.93,24051.0,29.1645,29.2121,29.1645,29.1917,24051.0
2015-06-30 14:15:00,42.94,42.95,42.9,42.91,24273.0,29.1985,29.2053,29.1713,29.1781,24273.0
2015-06-30 14:20:00,42.91,42.94,42.89,42.89,27834.0,29.1781,29.1985,29.1645,29.1645,27834.0
2015-06-30 14:25:00,42.89,42.9,42.85,42.85,22408.5,29.1645,29.1713,29.1373,29.1373,22408.5
2015-06-30 14:30:00,42.86,42.87,42.85,42.85,13470.0,29.1441,29.1509,29.1373,29.1373,13470.0
2015-06-30 14:35:00,42.85,42.89,42.85,42.87,17283.0,29.1373,29.1645,29.1373,29.1509,17283.0
2015-06-30 14:40:00,42.87,42.87,42.81,42.81,24150.0,29.1509,29.1509,29.1101,29.1101,24150.0
2015-06-30 14:45:00,42.81,42.81,42.77,42.8,20991.0,29.1101,29.1101,29.0829,29.1033,20991.0
2015-06-30 14:50:00,42.8,42.8,42.73,42.73,17695.5,29.1033,29.1033,29.0557,29.0557,17695.5
2015-06-30 14:55:00,42.73,42.75,42.69,42.69,20389.5,29.0557,29.0693,29.0285,29.0285,20389.5
2015-06-30 15:00:00,42.69,42.73,42.65,42.71,38902.5,29.0285,29.0557,29.0013,29.0421,38902.5
2015-06-30 15:05:00,42.71,42.72,42.68,42.69,20977.5,29.0421,29.0489,29.0217,29.0285,20977.5
2015-06-30 15:10:00,42.69,42.71,42.65,42.65,32095.5,29.0285,29.0421,29.0013,29.0013,32095.5
2015-06-30 15:15:00,42.65,42.69,42.64,42.65,45933.0,29.0013,29.0285,28.9945,29.0013,45933.0
2015-06-30 15:20:00,42.65,42.67,42.64,42.65,46693.5,29.0013,29.0149,28.9945,29.0013,46693.5
2015-06-30 15:25:00,42.66,42.69,42.65,42.65,32604.0,29.0081,29.0285,29.0013,29.0013,32604.0
2015-06-30 15:30:00,42.66,42.7,42.65,42.65,30327.0,29.0081,29.0353,29.0013,29.0013,30327.0
2015-06-30 15:35:00,42.66,42.67,42.62,42.64,45585.0,29.0081,29.0149,28.9809,28.9945,45585.0
2015-06-30 15:40:00,42.64,42.65,42.59,42.6,50005.5,28.9945,29.0013,28.9605,28.9673,50005.5
2015-06-30 15:45:00,42.6,42.67,42.6,42.67,46440.0,28.9673,29.0149,28.9673,29.0149,46440.0
2015-06-30 15:50:00,42.67,42.67,42.61,42.65,91041.0,29.0149,29.0149,28.9741,29.0013,91041.0
2015-06-30 15:55:00,42.65,42.65,42.52,42.54,184998.0,29.0013,29.0013,28.9129,28.9265,184998.0
2015-07-01 09:30:00,42.97,43.0,42.74,42.8,28818.0,29.2189,29.2393,29.0625,29.1033,28818.0
2015-07-01 09:35:00,42.8,42.85,42.69,42.85,23389.5,29.1033,29.1373,29.0285,29.1373,23389.5
2015-07-01 09:40:00,42.81,42.85,42.69,42.73,61156.5,29.1101,29.1373,29.0285,29.0557,61156.5
2015-07-01 09:45:00,42.71,42.74,42.65,42.72,7368.0,29.0421,29.0625,29.0013,29.0489,7368.0
2015-07-01 09:50:00,42.72,42.81,42.72,42.78,9189.0,29.0489,29.1101,29.0489,29.0897,9189.0
2015-07-01 09:55:00,42.79,42.82,42.78,42.81,8107.5,29.0965,29.1169,29.0897,29.1101,8107.5
2015-07-01 10:00:00,42.79,42.87,42.74,42.84,34945.5,29.0965,29.1509,29.0625,29.1305,34945.5
2015-07-01 10:05:00,42.83,42.88,42.81,42.88,18936.0,29.1237,29.1577,29.1101,29.1577,18936.0
2015-07-01 10:10:00,42.87,42.87,42.81,42.84,38616.0,29.1509,29.1509,29.1101,29.1305,38616.0
2015-07-01 10:15:00,42.84,42.88,42.83,42.86,25009.5,29.1305,29.1577,29.1237,29.1441,25009.5
2015-07-01 10:20:00,42.86,42.88,42.85,42.87,6745.5,29.1441,29.1577,29.1373,29.1509,6745.5
2015-07-01 10:25:00,42.89,42.9,42.83,42.88,17250.0,29.1645,29.1713,29.1237,29.1577,17250.0
2015-07-01 10:30:00,42.86,42.86,42.79,42.83,90729.0,29.1441,29.1441,29.0965,29.1237,90729.0
2015-07-01 10:35:00,42.83,42.89,42.82,42.86,13611.0,29.1237,29.1645,29.1169,29.1441,13611.0
2015-07-01 10:40:00,42.87,42.89,42.85,42.89,8925.0,29.1509,29.1645,29.1373,29.1645,8925.0
2015-07-01 10:45:00,42.89,42.89,42.84,42.84,11598.0,29.1645,29.1645,29.1305,29.1305,11598.0
2015-07-01 10:50:00,42.83,42.88,42.82,42.88,24150.0,29.1237,29.1577,29.1169,29.1577,24150.0
2015-07-01 10:55:00,42.87,42.9,42.85,42.85,10432.5,29.1509,29.1713,29.1373,29.1373,10432.5
2015-07-01 11:00:00,42.86,42.87,42.83,42.85,12372.0,29.1441,29.1509,29.1237,29.1373,12372.0
2015-07-01 11:05:00,42.86,42.9,42.85,42.9,7584.0,29.1441,29.1713,29.1373,29.1713,7584.0
2015-07-01 11:10:00,42.89,42.92,42.88,42.88,11014.5,29.1645,29.1849,29.1577,29.1577,11014.5
2015-07-01 11:15:00,42.89,42.91,42.89,42.89,6900.0,29.1645,29.1781,29.1645,29.1645,6900.0
2015-07-01 11:20:00,42.89,42.92,42.88,42.92,7771.5,29.1645,29.1849,29.1577,29.1849,7771.5
2015-07-01 11:25:00,42.92,42.93,42.89,42.91,14665.5,29.1849,29.1917,29.1645,29.1781,14665.5
2015-07-01 11:30:00,42.91,42.91,42.87,42.9,6300.0,29.1781,29.1781,29.1509,29.1713,6300.0
2015-07-01 11:35:00,42.89,42.89,42.84,42.84,7434.0,29.1645,29.1645,29.1305,29.1305,7434.0
2015-07-01 11:40:00,42.83,42.84,42.79,42.79,10456.5,29.1237,29.1305,29.0965,29.0965,10456.5
2015-07-01 11:45:00,42.8,42.83,42.77,42.79,9327.0,29.1033,29.1237,29.0829,29.0965,9327.0
2015-07-01 11:50:00,42.77,42.78,42.76,42.77,15348.0,29.0829,29.0897,29.0761,29.0829,15348.0
2015-07-01 11:55:00,42.77,42.79,42.75,42.77,26868.0,29.0829,29.0965,29.0693,29.0829,26868.0
2015-07-01 12:00:00,42.77,42.79,42.76,42.77,9870.0,29.0829,29.0965,29.0761,29.0829,9870.0
2015-07-01 12:05:00,42.77,42.79,42.76,42.76,15364.5,29.0829,29.0965,29.0761,29.0761,15364.5
2015-07-01 12:10:00,42.77,42.78,42.75,42.77,31045.5,29.0829,29.0897,29.0693,29.0829,31045.5
2015-07-01 12:15:00,42.77,42.77,42.76,42.77,21982.5,29.0829,29.0829,29.0761,29.0829,21982.5
2015-07-01 12:20:00,42.77,42.78,42.75,42.77,43348.5,29.0829,29.0897,29.0693,29.0829,43348.5
2015-07-01 12:25:00,42.77,42.81,42.76,42.8,21087.0,29.0829,29.1101,29.0761,29.1033,21087.0
2015-07-01 12:30:00,42.8,42.82,42.79,42.82,4696.5,29.1033,29.1169,29.0965,29.1169,4696.5
2015-07-01 12:35:00,42.83,42.83,42.79,42.8,5869.5,29.1237,29.1237,29.0965,29.1033,5869.5
2015-07-01 12:40:00,42.8,42.81,42.75,42.76,11680.5,29.1033,29.1101,29.0693,29.0761,11680.5
2015-07-01 12:45:00,42.77,42.81,42.77,42.78,8700.0,29.0829,29.1101,29.0829,29.0897,8700.0
2015-07-01 12:50:00,42.77,42.79,42.77,42.77,7200.0,29.0829,29.0965,29.0829,29.0829,7200.0
2015-07-01 12:55:00,42.77,42.79,42.75,42.77,27076.5,29.0829,29.0965,29.0693,29.0829,27076.5
2015-07-01 13:00:00,42.77,42.78,42.76,42.77,17542.5,29.0829,29.0897,29.0761,29.0829,17542.5
2015-07-01 13:05:00,42.77,42.81,42.76,42.76,14529.0,29.0829,29.1101,29.0761,29.0761,14529.0
2015-07-01 13:10:00,42.77,42.78,42.75,42.77,30382.5,29.0829,29.0897,29.0693,29.0829,30382.5
2015-07-01 13:15:00,42.77,42.81,42.77,42.8,17700.0,29.0829,29.1101,29.0829,29.1033,17700.0
2015-07-01 13:20:00,42.79,42.84,42.79,42.83,11020.5,29.0965,29.1305,29.0965,29.1237,11020.5
2015-07-01 13:25:00,42.82,42.83,42.79,42.8,6520.5,29.1169,29.1237,29.0965,29.1033,6520.5
2015-07-01 13:30:00,42.79,42.81,42.78,42.78,7800.0,29.0965,29.1101,29.0897,29.0897,7800.0
2015-07-01 13:35:00,42.78,42.81,42.77,42.79,7674.0,29.0897,29.1101,29.0829,29.0965,7674.0
2015-07-01 13:40:00,42.79,42.82,42.79,42.82,9645.0,29.0965,29.1169,29.0965,29.1169,9645.0
2015-07-01 13:45:00,42.82,42.86,42.81,42.84,20472.0,29.1169,29.1441,29.1101,29.1305,20472.0
2015-07-01 13:50:00,42.85,42.86,42.83,42.85,12351.0,29.1373,29.1441,29.1237,29.1373,12351.0
2015-07-01 13:55:00,42.85,42.86,42.82,42.83,39109.5,29.1373,29.1441,29.1169,29.1237,39109.5
2015-07-01 14:00:00,42.83,42.85,42.76,42.79,32107.5,29.1237,29.1373,29.0761,29.0965,32107.5
2015-07-01 14:05:00,42.8,42.83,42.79,42.82,15942.0,29.1033,29.1237,29.0965,29.1169,15942.0
2015-07-01 14:10:00,42.83,42.85,42.82,42.84,16599.0,29.1237,29.1373,29.1169,29.1305,16599.0
2015-07-01 14:15:00,42.83,42.86,42.82,42.85,16204.5,29.1237,29.1441,29.1169,29.1373,16204.5
2015-07-01 14:20:00,42.85,42.87,42.83,42.83,8530.5,29.1373,29.1509,29.1237,29.1237,8530.5
2015-07-01 14:25:00,42.83,42.85,42.82,42.84,18855.0,29.1237,29.1373,29.1169,29.1305,18855.0
2015-07-01 14:30:00,42.84,42.84,42.8,42.83,47662.5,29.1305,29.1305,29.1033,29.1237,47662.5
2015-07-01 14:35:00,42.83,42.83,42.79,42.83,19873.5,29.1237,29.1237,29.0965,29.1237,19873.5
2015-07-01 14:40:00,42.83,42.83,42.81,42.82,18088.5,29.1237,29.1237,29.1101,29.1169,18088.5
2015-07-01 14:45:00,42.82,42.88,42.81,42.85,19636.5,29.1169,29.1577,29.1101,29.1373,19636.5
2015-07-01 14:50:00,42.84,42.85,42.81,42.85,11028.0,29.1305,29.1373,29.1101,29.1373,11028.0
2015-07-01 14:55:00,42.86,42.86,42.81,42.81,11529.0,29.1441,29.1441,29.1101,29.1101,11529.0
2015-07-01 15:00:00,42.81,42.83,42.81,42.83,6526.5,29.1101,29.1237,29.1101,29.1237,6526.5
2015-07-01 15:05:00,42.84,42.86,42.83,42.83,11700.0,29.1305,29.1441,29.1237,29.1237,11700.0
2015-07-01 15:10:00,42.83,42.85,42.81,42.83,20535.0,29.1237,29.1373,29.1101,29.1237,20535.0
2015-07-01 15:15:00,42.83,42.84,42.81,42.83,16338.0,29.1237,29.1305,29.1101,29.1237,16338.0
2015-07-01 15:20:00,42.83,42.85,42.79,42.85,29229.0,29.1237,29.1373,29.0965,29.1373,29229.0
2015-07-01 15:25:00,42.85,42.85,42.8,42.81,18936.0,29.1373,29.1373,29.1033,29.1101,18936.0
2015-07-01 15:30:00,42.82,42.83,42.79,42.79,16767.0,29.1169,29.1237,29.0965,29.0965,16767.0
2015-07-01 15:35:00,42.79,42.81,42.78,42.78,23640.0,29.0965,29.1101,29.0897,29.0897,23640.0
2015-07-01 15:40:00,42.78,42.81,42.76,42.8,69912.0,29.0897,29.1101,29.0761,29.1033,69912.0
2015-07-01 15:45:00,42.81,42.85,42.79,42.85,75115.5,29.1101,29.1373,29.0965,29.1373,75115.5
2015-07-01 15:50:00,42.85,42.88,42.84,42.87,75858.0,29.1373,29.1577,29.1305,29.1509,75858.0
2015-07-01 15:55:00,42.87,42.92,42.86,42.89,225661.5,29.1509,29.1849,29.1441,29.1645,225661.5
2015-07-02 09:30:00,42.93,43.06,42.87,42.89,70269.0,29.1917,29.2801,29.1509,29.1645,70269.0
2015-07-02 09:35:00,42.89,42.95,42.85,42.89,10500.0,29.1645,29.2053,29.1373,29.1645,10500.0
2015-07-02 09:40:00,42.87,42.93,42.81,42.93,23686.5,29.1509,29.1917,29.1101,29.1917,23686.5
2015-07-02 09:45:00,42.93,43.01,42.9,42.97,23341.5,29.1917,29.2461,29.1713,29.2189,23341.5
2015-07-02 09:50:00,42.97,43.03,42.93,43.03,29283.0,29.2189,29.2597,29.1917,29.2597,29283.0
2015-07-02 09:55:00,43.05,43.09,43.05,43.08,6750.0,29.2733,29.3005,29.2733,29.2937,6750.0
2015-07-02 10:00:00,43.07,43.1,43.04,43.08,12000.0,29.2869,29.3073,29.2665,29.2937,12000.0
2015-07-02 10:05:00,43.07,43.09,42.99,42.99,12018.0,29.2869,29.3005,29.2325,29.2325,12018.0
2015-07-02 10:10:00,43.0,43.02,42.99,43.0,13350.0,29.2393,29.2529,29.2325,29.2393,13350.0
2015-07-02 10:15:00,43.01,43.08,43.0,43.06,14458.5,29.2461,29.2937,29.2393,29.2801,14458.5
2015-07-02 10:20:00,43.06,43.07,43.05,43.06,6982.5,29.2801,29.2869,29.2733,29.2801,6982.5
2015-07-02 10:25:00,43.07,43.09,43.06,43.09,7950.0,29.2869,29.3005,29.2801,29.3005,7950.0
2015-07-02 10:30:00,43.08,43.09,43.07,43.09,10800.0,29.2937,29.3005,29.2869,29.3005,10800.0
2015-07-02 10:35:00,43.11,43.11,43.03,43.04,10840.5,29.3141,29.3141,29.2597,29.2665,10840.5
2015-07-02 10:40:00,43.04,43.05,42.99,43.01,73681.5,29.2665,29.2733,29.2325,29.2461,73681.5
2015-07-02 10:45:00,43.0,43.05,42.99,43.03,107038.5,29.2393,29.2733,29.2325,29.2597,107038.5
2015-07-02 10:50:00,43.01,43.06,42.99,43.04,30315.0,29.2461,29.2801,29.2325,29.2665,30315.0
2015-07-02 10:55:00,43.03,43.06,43.01,43.03,14250.0,29.2597,29.2801,29.2461,29.2597,14250.0
2015-07-02 11:00:00,43.03,43.03,42.99,43.03,28155.0,29.2597,29.2597,29.2325,29.2597,28155.0
2015-07-02 11:05:00,43.04,43.05,42.99,43.0,62598.0,29.2665,29.2733,29.2325,29.2393,62598.0
2015-07-02 11:10:00,43.01,43.05,42.99,43.03,55047.0,29.2461,29.2733,29.2325,29.2597,55047.0
2015-07-02 11:15:00,43.03,43.04,43.01,43.03,10504.5,29.2597,29.2665,29.2461,29.2597,10504.5
2015-07-02 11:20:00,43.03,43.05,43.03,43.05,11940.0,29.2597,29.2733,29.2597,29.2733,11940.0
2015-07-02 11:25:00,43.05,43.06,43.02,43.03,25815.0,29.2733,29.2801,29.2529,29.2597,25815.0
2015-07-02 11:30:00,43.02,43.05,43.0,43.04,71616.0,29.2529,29.2733,29.2393,29.2665,71616.0
2015-07-02 11:35:00,43.04,43.05,43.02,43.04,16330.5,29.2665,29.2733,29.2529,29.2665,16330.5
2015-07-02 11:40:00,43.03,43.07,43.03,43.04,10047.0,29.2597,29.2869,29.2597,29.2665,10047.0
2015-07-02 11:45:00,43.05,43.06,43.03,43.05,25587.0,29.2733,29.2801,29.2597,29.2733,25587.0
2015-07-02 11:50:00,43.05,43.05,42.99,43.01,65373.0,29.2733,29.2733,29.2325,29.2461,65373.0
2015-07-02 11:55:00,43.0,43.04,42.99,43.01,50451.0,29.2393,29.2665,29.2325,29.2461,50451.0
2015-07-02 12:00:00,43.01,43.03,43.01,43.03,12820.5,29.2461,29.2597,29.2461,29.2597,12820.5
2015-07-02 12:05:00,43.03,43.03,43.0,43.01,5550.0,29.2597,29.2597,29.2393,29.2461,5550.0
2015-07-02 12:10:00,43.0,43.01,42.99,43.01,32227.5,29.2393,29.2461,29.2325,29.2461,32227.5
2015-07-02 12:15:00,43.01,43.01,42.99,43.0,25761.0,29.2461,29.2461,29.2325,29.2393,25761.0
2015-07-02 12:20:00,43.0,43.0,42.98,42.99,30058.5,29.2393,29.2393,29.2257,29.2325,30058.5
2015-07-02 12:25:00,42.99,43.03,42.99,43.0,17641.5,29.2325,29.2597,29.2325,29.2393,17641.5
2015-07-02 12:30:00,42.99,43.02,42.99,42.99,8700.0,29.2325,29.2529,29.2325,29.2325,8700.0
2015-07-02 12:35:00,42.99,43.0,42.94,42.94,7950.0,29.2325,29.2393,29.1985,29.1985,7950.0
2015-07-02 12:40:00,42.93,42.97,42.93,42.93,24864.0,29.1917,29.2189,29.1917,29.1917,24864.0
2015-07-02 12:45:00,42.93,42.95,42.93,42.94,14932.5,29.1917,29.2053,29.1917,29.1985,14932.5
2015-07-02 12:50:00,42.93,42.94,42.91,42.93,15622.5,29.1917,29.1985,29.1781,29.1917,15622.5
2015-07-02 12:55:00,42.92,42.94,42.89,42.91,9300.0,29.1849,29.1985,29.1645,29.1781,9300.0
2015-07-02 13:00:00,42.91,42.91,42.88,42.9,11191.5,29.1781,29.1781,29.1577,29.1713,11191.5
2015-07-02 13:05:00,42.9,42.91,42.88,42.89,6687.0,29.1713,29.1781,29.1577,29.1645,6687.0
2015-07-02 13:10:00,42.9,42.9,42.88,42.89,19666.5,29.1713,29.1713,29.1577,29.1645,19666.5
2015-07-02 13:15:00,42.89,42.91,42.89,42.91,5025.0,29.1645,29.1781,29.1645,29.1781,5025.0
2015-07-02 13:20:00,42.91,42.91,42.89,42.9,12391.5,29.1781,29.1781,29.1645,29.1713,12391.5
2015-07-02 13:25:00,42.89,42.91,42.89,42.89,9888.0,29.1645,29.1781,29.1645,29.1645,9888.0
2015-07-02 13:30:00,42.91,42.93,42.89,42.91,10018.5,29.1781,29.1917,29.1645,29.1781,10018.5
2015-07-02 13:35:00,42.92,42.92,42.89,42.89,1849.5,29.1849,29.1849,29.1645,29.1645,1849.5
2015-07-02 13:40:00,42.89,42.89,42.88,42.89,7081.5,29.1645,29.1645,29.1577,29.1645,7081.5
2015-07-02 13:45:00,42.89,42.91,42.88,42.89,21406.5,29.1645,29.1781,29.1577,29.1645,21406.5
2015-07-02 13:50:00,42.89,42.89,42.88,42.89,17818.5,29.1645,29.1645,29.1577,29.1645,17818.5
2015-07-02 13:55:00,42.89,42.89,42.85,42.87,17131.5,29.1645,29.1645,29.1373,29.1509,17131.5
2015-07-02 14:00:00,42.85,42.87,42.84,42.85,4758.0,29.1373,29.1509,29.1305,29.1373,4758.0
2015-07-02 14:05:00,42.84,42.84,42.81,42.84,8925.0,29.1305,29.1305,29.1101,29.1305,8925.0
2015-07-02 14:10:00,42.84,42.84,42.82,42.83,4800.0,29.1305,29.1305,29.1169,29.1237,4800.0
2015-07-02 14:15:00,42.82,42.85,42.81,42.85,23281.5,29.1169,29.1373,29.1101,29.1373,23281.5
2015-07-02 14:20:00,42.85,42.87,42.84,42.87,6364.5,29.1373,29.1509,29.1305,29.1509,6364.5
2015-07-02 14:25:00,42.88,42.89,42.85,42.86,39547.5,29.1577,29.1645,29.1373,29.1441,39547.5
2015-07-02 14:30:00,42.87,42.91,42.87,42.89,16950.0,29.1509,29.1781,29.1509,29.1645,16950.0
2015-07-02 14:35:00,42.89,42.91,42.87,42.89,11341.5,29.1645,29.1781,29.1509,29.1645,11341.5
2015-07-02 14:40:00,42.89,42.89,42.85,42.85,21018.0,29.1645,29.1645,29.1373,29.1373,21018.0
2015-07-02 14:45:00,42.85,42.9,42.85,42.87,25581.0,29.1373,29.1713,29.1373,29.1509,25581.0
2015-07-02 14:50:00,42.89,42.95,42.86,42.95,35268.0,29.1645,29.2053,29.1441,29.2053,35268.0
2015-07-02 14:55:00,42.94,43.02,42.93,43.01,24016.5,29.1985,29.2529,29.1917,29.2461,24016.5
2015-07-02 15:00:00,43.01,43.05,43.01,43.03,52377.0,29.2461,29.2733,29.2461,29.2597,52377.0
2015-07-02 15:05:00,43.02,43.03,42.99,43.01,37057.5,29.2529,29.2597,29.2325,29.2461,37057.5
2015-07-02 15:10:00,43.01,43.02,43.0,43.01,22275.0,29.2461,29.2529,29.2393,29.2461,22275.0
2015-07-02 15:15:00,43.01,43.03,43.0,43.01,33175.5,29.2461,29.2597,29.2393,29.2461,33175.5
2015-07-02 15:20:00,43.01,43.07,43.01,43.06,42988.5,29.2461,29.2869,29.2461,29.2801,42988.5
2015-07-02 15:25:00,43.07,43.09,43.06,43.09,44976.0,29.2869,29.3005,29.2801,29.3005,44976.0
2015-07-02 15:30:00,43.09,43.1,43.0,43.02,97633.5,29.3005,29.3073,29.2393,29.2529,97633.5
2015-07-02 15:35:00,43.06,43.07,42.99,43.0,55398.0,29.2801,29.2869,29.2325,29.2393,55398.0
2015-07-02 15:40:00,43.01,43.07,42.99,43.05,47907.0,29.2461,29.2869,29.2325,29.2733,47907.0
2015-07-02 15:45:00,43.06,43.07,43.04,43.07,34212.0,29.2801,29.2869,29.2665,29.2869,34212.0
2015-07-02 15:50:00,43.08,43.13,43.07,43.11,169626.0,29.2937,29.3277,29.2869,29.3141,169626.0
2015-07-02 15:55:00,43.11,43.15,43.1,43.13,361786.5,29.3141,29.3413,29.3073,29.3277,361786.5
2015-07-06 09:30:00,42.79,42.92,42.61,42.64,55707.0,29.0965,29.1849,28.9741,28.9945,55707.0
2015-07-06 09:35:00,42.64,42.66,42.55,42.57,70252.5,28.9945,29.0081,28.9333,28.9469,70252.5
2015-07-06 09:40:00,42.56,42.64,42.53,42.57,20302.5,28.9401,28.9945,28.9197,28.9469,20302.5
2015-07-06 09:45:00,42.57,42.78,42.57,42.77,31527.0,28.9469,29.0897,28.9469,29.0829,31527.0
2015-07-06 09:50:00,42.76,42.83,42.76,42.77,28231.5,29.0761,29.1237,29.0761,29.0829,28231.5
2015-07-06 09:55:00,42.77,42.78,42.75,42.78,10692.0,29.0829,29.0897,29.0693,29.0897,10692.0
2015-07-06 10:00:00,42.79,42.87,42.79,42.87,49939.5,29.0965,29.1509,29.0965,29.1509,49939.5
2015-07-06 10:05:00,42.85,42.92,42.84,42.91,11484.0,29.1373,29.1849,29.1305,29.1781,11484.0
2015-07-06 10:10:00,42.9,42.97,42.89,42.94,19050.0,29.1713,29.2189,29.1645,29.1985,19050.0
2015-07-06 10:15:00,42.94,42.97,42.93,42.96,15379.5,29.1985,29.2189,29.1917,29.2121,15379.5
2015-07-06 10:20:00,42.97,42.99,42.95,42.99,10858.5,29.2189,29.2325,29.2053,29.2325,10858.5
2015-07-06 10:25:00,42.98,43.03,42.97,43.03,21094.5,29.2257,29.2597,29.2189,29.2597,21094.5
2015-07-06 10:30:00,43.03,43.12,43.03,43.11,18975.0,29.2597,29.3209,29.2597,29.3141,18975.0
2015-07-06 10:35:00,43.11,43.16,43.1,43.11,24415.5,29.3141,29.3481,29.3073,29.3141,24415.5
2015-07-06 10:40:00,43.11,43.21,43.09,43.18,22872.0,29.3141,29.3821,29.3005,29.3617,22872.0
2015-07-06 10:45:00,43.18,43.24,43.18,43.18,14979.0,29.3617,29.4025,29.3617,29.3617,14979.0
2015-07-06 10:50:00,43.18,43.18,43.12,43.13,17607.0,29.3617,29.3617,29.3209,29.3277,17607.0
2015-07-06 10:55:00,43.13,43.14,43.09,43.11,14838.0,29.3277,29.3345,29.3005,29.3141,14838.0
2015-07-06 11:00:00,43.11,43.12,43.09,43.09,16630.5,29.3141,29.3209,29.3005,29.3005,16630.5
2015-07-06 11:05:00,43.09,43.09,43.02,43.02,25107.0,29.3005,29.3005,29.2529,29.2529,25107.0
2015-07-06 11:10:00,43.02,43.02,42.97,42.99,17130.0,29.2529,29.2529,29.2189,29.2325,17130.0
2015-07-06 11:15:00,42.99,43.0,42.91,42.93,18480.0,29.2325,29.2393,29.1781,29.1917,18480.0
2015-07-06 11:20:00,42.92,42.93,42.89,42.89,10989.0,29.1849,29.1917,29.1645,29.1645,10989.0
2015-07-06 11:25:00,42.89,42.94,42.89,42.93,13209.0,29.1645,29.1985,29.1645,29.1917,13209.0
2015-07-06 11:30:00,42.93,42.97,42.91,42.97,13959.0,29.1917,29.2189,29.1781,29.2189,13959.0
2015-07-06 11:35:00,42.97,42.99,42.93,42.95,29538.0,29.2189,29.2325,29.1917,29.2053,29538.0
2015-07-06 11:40:00,42.95,42.95,42.93,42.93,13576.5,29.2053,29.2053,29.1917,29.1917,13576.5
2015-07-06 11:45:00,42.93,42.93,42.89,42.91,11521.5,29.1917,29.1917,29.1645,29.1781,11521.5
2015-07-06 11:50:00,42.92,42.92,42.88,42.89,16726.5,29.1849,29.1849,29.1577,29.1645,16726.5
2015-07-06 11:55:00,42.89,42.92,42.88,42.92,12726.0,29.1645,29.1849,29.1577,29.1849,12726.0
2015-07-06 12:00:00,42.91,42.91,42.88,42.88,9487.5,29.1781,29.1781,29.1577,29.1577,9487.5
2015-07-06 12:05:00,42.89,42.91,42.88,42.91,11100.0,29.1645,29.1781,29.1577,29.1781,11100.0
2015-07-06 12:10:00,42.91,42.91,42.89,42.89,9450.0,29.1781,29.1781,29.1645,29.1645,9450.0
2015-07-06 12:15:00,42.89,42.91,42.88,42.89,13291.5,29.1645,29.1781,29.1577,29.1645,13291.5
2015-07-06 12:20:00,42.89,42.91,42.88,42.89,8683.5,29.1645,29.1781,29.1577,29.1645,8683.5
2015-07-06 12:25:00,42.89,42.9,42.87,42.87,6600.0,29.1645,29.1713,29.1509,29.1509,6600.0
2015-07-06 12:30:00,42.87,42.87,42.83,42.85,17365.5,29.1509,29.1509,29.1237,29.1373,17365.5
2015-07-06 12:35:00,42.85,42.85,42.83,42.83,10314.0,29.1373,29.1373,29.1237,29.1237,10314.0
2015-07-06 12:40:00,42.83,42.85,42.82,42.83,14854.5,29.1237,29.1373,29.1169,29.1237,14854.5
2015-07-06 12:45:00,42.84,42.84,42.81,42.82,11206.5,29.1305,29.1305,29.1101,29.1169,11206.5
2015-07-06 12:50:00,42.82,42.84,42.81,42.83,6153.0,29.1169,29.1305,29.1101,29.1237,6153.0
2015-07-06 12:55:00,42.83,42.84,42.81,42.83,5461.5,29.1237,29.1305,29.1101,29.1237,5461.5
2015-07-06 13:00:00,42.83,42.84,42.82,42.83,11248.5,29.1237,29.1305,29.1169,29.1237,11248.5
2015-07-06 13:05:00,42.83,42.86,42.83,42.84,16584.0,29.1237,29.1441,29.1237,29.1305,16584.0
2015-07-06 13:10:00,42.84,42.84,42.78,42.78,6877.5,29.1305,29.1305,29.0897,29.0897,6877.5
2015-07-06 13:15:00,42.78,42.79,42.73,42.73,14880.0,29.0897,29.0965,29.0557,29.0557,14880.0
2015-07-06 13:20:00,42.72,42.73,42.71,42.71,8373.0,29.0489,29.0557,29.0421,29.0421,8373.0
2015-07-06 13:25:00,42.71,42.72,42.7,42.71,7689.0,29.0421,29.0489,29.0353,29.0421,7689.0
2015-07-06 13:30:00,42.71,42.71,42.65,42.65,18853.5,29.0421,29.0421,29.0013,29.0013,18853.5
2015-07-06 13:35:00,42.65,42.67,42.65,42.67,10065.0,29.0013,29.0149,29.0013,29.0149,10065.0
2015-07-06 13:40:00,42.66,42.67,42.63,42.64,26398.5,29.0081,29.0149,28.9877,28.9945,26398.5
2015-07-06 13:45:00,42.64,42.64,42.58,42.61,16278.0,28.9945,28.9945,28.9537,28.9741,16278.0
2015-07-06 13:50:00,42.62,42.64,42.62,42.63,7129.5,28.9809,28.9945,28.9809,28.9877,7129.5
2015-07-06 13:55:00,42.63,42.65,42.61,42.61,5742.0,28.9877,29.0013,28.9741,28.9741,5742.0
2015-07-06 14:00:00,42.61,42.62,42.57,42.59,18118.5,28.9741,28.9809,28.9469,28.9605,18118.5
2015-07-06 14:05:00,42.59,42.63,42.59,42.62,22200.0,28.9605,28.9877,28.9605,28.9809,22200.0
2015-07-06 14:10:00,42.62,42.66,42.61,42.65,8623.5,28.9809,29.0081,28.9741,29.0013,8623.5
2015-07-06 14:15:00,42.65,42.65,42.59,42.61,21603.0,29.0013,29.0013,28.9605,28.9741,21603.0
2015-07-06 14:20:00,42.61,42.61,42.57,42.57,26727.0,28.9741,28.9741,28.9469,28.9469,26727.0
2015-07-06 14:25:00,42.57,42.57,42.52,42.54,24187.5,28.9469,28.9469,28.9129,28.9265,24187.5
2015-07-06 14:30:00,42.54,42.57,42.54,42.56,16152.0,28.9265,28.9469,28.9265,28.9401,16152.0
2015-07-06 14:35:00,42.56,42.59,42.56,42.57,13386.0,28.9401,28.9605,28.9401,28.9469,13386.0
2015-07-06 14:40:00,42.57,42.59,42.54,42.54,14223.0,28.9469,28.9605,28.9265,28.9265,14223.0
2015-07-06 14:45:00,42.54,42.61,42.54,42.59,15930.0,28.9265,28.9741,28.9265,28.9605,15930.0
2015-07-06 14:50:00,42.59,42.59,42.55,42.57,21009.0,28.9605,28.9605,28.9333,28.9469,21009.0
2015-07-06 14:55:00,42.57,42.57,42.55,42.56,21567.0,28.9469,28.9469,28.9333,28.9401,21567.0
2015-07-06 15:00:00,42.55,42.57,42.53,42.53,21048.0,28.9333,28.9469,28.9197,28.9197,21048.0
2015-07-06 15:05:00,42.54,42.57,42.54,42.57,14632.5,28.9265,28.9469,28.9265,28.9469,14632.5
2015-07-06 15:10:00,42.57,42.61,42.55,42.61,24195.0,28.9469,28.9741,28.9333,28.9741,24195.0
2015-07-06 15:15:00,42.61,42.63,42.6,42.6,21838.5,28.9741,28.9877,28.9673,28.9673,21838.5
2015-07-06 15:20:00,42.61,42.66,42.61,42.63,24579.0,28.9741,29.0081,28.9741,28.9877,24579.0
2015-07-06 15:25:00,42.63,42.66,42.63,42.65,17077.5,28.9877,29.0081,28.9877,29.0013,17077.5
2015-07-06 15:30:00,42.65,42.75,42.65,42.72,31614.0,29.0013,29.0693,29.0013,29.0489,31614.0
2015-07-06 15:35:00,42.71,42.76,42.71,42.71,28050.0,29.0421,29.0761,29.0421,29.0421,28050.0
2015-07-06 15:40:00,42.72,42.72,42.69,42.72,18532.5,29.0489,29.0489,29.0285,29.0489,18532.5
2015-07-06 15:45:00,42.73,42.77,42.73,42.75,32781.0,29.0557,29.0829,29.0557,29.0693,32781.0
2015-07-06 15:50:00,42.75,42.8,42.73,42.78,66051.0,29.0693,29.1033,29.0557,29.0897,66051.0
2015-07-06 15:55:00,42.78,42.81,42.75,42.79,111037.5,29.0897,29.1101,29.0693,29.0965,111037.5
2015-07-07 09:30:00,42.89,42.95,42.61,42.64,49720.5,29.1645,29.2053,28.9741,28.9945,49720.5
2015-07-07 09:35:00,42.6,42.67,42.49,42.67,46114.5,28.9673,29.0149,28.8925,29.0149,46114.5
2015-07-07 09:40:00,42.66,42.69,42.53,42.55,42607.5,29.0081,29.0285,28.9197,28.9333,42607.5
2015-07-07 09:45:00,42.53,42.62,42.53,42.57,24910.5,28.9197,28.9809,28.9197,28.9469,24910.5
2015-07-07 09:50:00,42.57,42.62,42.53,42.59,18807.0,28.9469,28.9809,28.9197,28.9605,18807.0
2015-07-07 09:55:00,42.58,42.58,42.42,42.46,49761.0,28.9537,28.9537,28.8449,28.8721,49761.0
2015-07-07 10:00:00,42.45,42.45,42.39,42.39,28150.5,28.8653,28.8653,28.8245,28.8245,28150.5
2015-07-07 10:05:00,42.4,42.4,42.31,42.36,35661.0,28.8313,28.8313,28.7701,28.8041,35661.0
2015-07-07 10:10:00,42.35,42.41,42.34,42.39,24307.5,28.7973,28.8381,28.7905,28.8245,24307.5
2015-07-07 10:15:00,42.38,42.49,42.36,42.45,31774.5,28.8177,28.8925,28.8041,28.8653,31774.5
2015-07-07 10:20:00,42.43,42.45,42.39,42.45,17400.0,28.8517,28.8653,28.8245,28.8653,17400.0
2015-07-07 10:25:00,42.44,42.5,42.41,42.49,60067.5,28.8585,28.8993,28.8381,28.8925,60067.5
2015-07-07 10:30:00,42.49,42.51,42.43,42.44,27252.0,28.8925,28.9061,28.8517,28.8585,27252.0
2015-07-07 10:35:00,42.45,42.45,42.35,42.37,15369.0,28.8653,28.8653,28.7973,28.8109,15369.0
2015-07-07 10:40:00,42.37,42.37,42.28,42.34,22095.0,28.8109,28.8109,28.7497,28.7905,22095.0
2015-07-07 10:45:00,42.31,42.41,42.31,42.4,18595.5,28.7701,28.8381,28.7701,28.8313,18595.5
2015-07-07 10:50:00,42.4,42.5,42.4,42.5,21823.5,28.8313,28.8993,28.8313,28.8993,21823.5
2015-07-07 10:55:00,42.5,42.5,42.41,42.41,16540.5,28.8993,28.8993,28.8381,28.8381,16540.5
2015-07-07 11:00:00,42.41,42.42,42.37,42.37,16785.0,28.8381,28.8449,28.8109,28.8109,16785.0
2015-07-07 11:05:00,42.37,42.39,42.33,42.36,15039.0,28.8109,28.8245,28.7837,28.8041,15039.0
2015-07-07 11:10:00,42.37,42.46,42.37,42.43,37470.0,28.8109,28.8721,28.8109,28.8517,37470.0
2015-07-07 11:15:00,42.44,42.49,42.42,42.43,22992.0,28.8585,28.8925,28.8449,28.8517,22992.0
2015-07-07 11:20:00,42.43,42.44,42.37,42.41,18372.0,28.8517,28.8585,28.8109,28.8381,18372.0
2015-07-07 11:25:00,42.41,42.41,42.23,42.29,84622.5,28.8381,28.8381,28.7157,28.7565,84622.5
2015-07-07 11:30:00,42.29,42.3,42.22,42.22,23071.5,28.7565,28.7633,28.7089,28.7089,23071.5
2015-07-07 11:35:00,42.22,42.28,42.2,42.26,38598.0,28.7089,28.7497,28.6953,28.7361,38598.0
2015-07-07 11:40:00,42.26,42.38,42.26,42.37,22603.5,28.7361,28.8177,28.7361,28.8109,22603.5
2015-07-07 11:45:00,42.39,42.39,42.33,42.33,20025.0,28.8245,28.8245,28.7837,28.7837,20025.0
2015-07-07 11:50:00,42.33,42.34,42.29,42.3,10500.0,28.7837,28.7905,28.7565,28.7633,10500.0
2015-07-07 11:55:00,42.31,42.52,42.31,42.44,27082.5,28.7701,28.9129,28.7701,28.8585,27082.5
2015-07-07 12:00:00,42.44,42.46,42.4,42.45,15589.5,28.8585,28.8721,28.8313,28.8653,15589.5
2015-07-07 12:05:00,42.45,42.45,42.38,42.39,10482.0,28.8653,28.8653,28.8177,28.8245,10482.0
2015-07-07 12:10:00,42.39,42.39,42.33,42.34,7182.0,28.8245,28.8245,28.7837,28.7905,7182.0
2015-07-07 12:15:00,42.35,42.35,42.3,42.3,14800.5,28.7973,28.7973,28.7633,28.7633,14800.5
2015-07-07 12:20:00,42.31,42.34,42.31,42.31,9997.5,28.7701,28.7905,28.7701,28.7701,9997.5
2015-07-07 12:25:00,42.32,42.37,42.32,42.35,18192.0,28.7769,28.8109,28.7769,28.7973,18192.0
2015-07-07 12:30:00,42.35,42.38,42.35,42.37,5400.0,28.7973,28.8177,28.7973,28.8109,5400.0
2015-07-07 12:35:00,42.37,42.45,42.36,42.45,3000.0,28.8109,28.8653,28.8041,28.8653,3000.0
2015-07-07 12:40:00,42.43,42.44,42.41,42.43,7425.0,28.8517,28.8585,28.8381,28.8517,7425.0
2015-07-07 12:45:00,42.43,42.49,42.43,42.45,16959.0,28.8517,28.8925,28.8517,28.8653,16959.0
2015-07-07 12:50:00,42.45,42.46,42.39,42.46,20923.5,28.8653,28.8721,28.8245,28.8721,20923.5
2015-07-07 12:55:00,42.46,42.55,42.44,42.5,20877.0,28.8721,28.9333,28.8585,28.8993,20877.0
2015-07-07 13:00:00,42.51,42.53,42.45,42.45,32163.0,28.9061,28.9197,28.8653,28.8653,32163.0
2015-07-07 13:05:00,42.46,42.53,42.43,42.53,82959.0,28.8721,28.9197,28.8517,28.9197,82959.0
2015-07-07 13:10:00,42.53,42.7,42.53,42.69,34861.5,28.9197,29.0353,28.9197,29.0285,34861.5
2015-07-07 13:15:00,42.68,42.68,42.51,42.54,32151.0,29.0217,29.0217,28.9061,28.9265,32151.0
2015-07-07 13:20:00,42.54,42.55,42.47,42.49,21202.5,28.9265,28.9333,28.8789,28.8925,21202.5
2015-07-07 13:25:00,42.49,42.55,42.48,42.55,19744.5,28.8925,28.9333,28.8857,28.9333,19744.5
2015-07-07 13:30:00,42.55,42.57,42.49,42.52,14700.0,28.9333,28.9469,28.8925,28.9129,14700.0
2015-07-07 13:35:00,42.51,42.54,42.48,42.49,9357.0,28.9061,28.9265,28.8857,28.8925,9357.0
2015-07-07 13:40:00,42.49,42.55,42.47,42.55,21213.0,28.8925,28.9333,28.8789,28.9333,21213.0
2015-07-07 13:45:00,42.55,42.55,42.48,42.49,12375.0,28.9333,28.9333,28.8857,28.8925,12375.0
2015-07-07 13:50:00,42.5,42.51,42.47,42.48,15562.5,28.8993,28.9061,28.8789,28.8857,15562.5
2015-07-07 13:55:00,42.48,42.49,42.46,42.49,13524.0,28.8857,28.8925,28.8721,28.8925,13524.0
2015-07-07 14:00:00,42.49,42.53,42.48,42.49,10377.0,28.8925,28.9197,28.8857,28.8925,10377.0
2015-07-07 14:05:00,42.49,42.5,42.48,42.49,12489.0,28.8925,28.8993,28.8857,28.8925,12489.0
2015-07-07 14:10:00,42.51,42.53,42.51,42.52,7872.0,28.9061,28.9197,28.9061,28.9129,7872.0
2015-07-07 14:15:00,42.51,42.51,42.43,42.45,22267.5,28.9061,28.9061,28.8517,28.8653,22267.5
2015-07-07 14:20:00,42.45,42.46,42.4,42.43,13723.5,28.8653,28.8721,28.8313,28.8517,13723.5
2015-07-07 14:25:00,42.42,42.46,42.42,42.43,10911.0,28.8449,28.8721,28.8449,28.8517,10911.0
2015-07-07 14:30:00,42.43,42.47,42.42,42.45,19170.0,28.8517,28.8789,28.8449,28.8653,19170.0
2015-07-07 14:35:00,42.44,42.51,42.43,42.51,17592.0,28.8585,28.9061,28.8517,28.9061,17592.0
2015-07-07 14:40:00,42.51,42.69,42.51,42.66,33484.5,28.9061,29.0285,28.9061,29.0081,33484.5
2015-07-07 14:45:00,42.67,42.72,42.64,42.68,26931.0,29.0149,29.0489,28.9945,29.0217,26931.0
2015-07-07 14:50:00,42.68,42.71,42.66,42.69,24898.5,29.0217,29.0421,29.0081,29.0285,24898.5
2015-07-07 14:55:00,42.7,42.85,42.68,42.81,20106.0,29.0353,29.1373,29.0217,29.1101,20106.0
2015-07-07 15:00:00,42.82,42.84,42.79,42.8,24723.0,29.1169,29.1305,29.0965,29.1033,24723.0
2015-07-07 15:05:00,42.8,42.81,42.75,42.79,26125.5,29.1033,29.1101,29.0693,29.0965,26125.5
2015-07-07 15:10:00,42.79,42.81,42.74,42.76,42495.0,29.0965,29.1101,29.0625,29.0761,42495.0
2015-07-07 15:15:00,42.76,42.83,42.74,42.81,42129.0,29.0761,29.1237,29.0625,29.1101,42129.0
2015-07-07 15:20:00,42.81,42.87,42.77,42.87,53065.5,29.1101,29.1509,29.0829,29.1509,53065.5
2015-07-07 15:25:00,42.88,42.93,42.86,42.89,33036.0,29.1577,29.1917,29.1441,29.1645,33036.0
2015-07-07 15:30:00,42.9,42.93,42.89,42.93,23173.5,29.1713,29.1917,29.1645,29.1917,23173.5
2015-07-07 15:35:00,42.93,42.94,42.87,42.87,91981.5,29.1917,29.1985,29.1509,29.1509,91981.5
2015-07-07 15:40:00,42.86,42.88,42.83,42.87,59335.5,29.1441,29.1577,29.1237,29.1509,59335.5
2015-07-07 15:45:00,42.87,42.91,42.87,42.9,62293.5,29.1509,29.1781,29.1509,29.1713,62293.5
2015-07-07 15:50:00,42.9,42.98,42.88,42.94,92095.5,29.1713,29.2257,29.1577,29.1985,92095.5
2015-07-07 15:55:00,42.93,42.95,42.91,42.93,182494.5,29.1917,29.2053,29.1781,29.1917,182494.5
2015-07-08 09:30:00,42.68,42.83,42.58,42.65,42850.5,29.0217,29.1237,28.9537,29.0013,42850.5
2015-07-08 09:35:00,42.65,42.67,42.53,42.53,11484.0,29.0013,29.0149,28.9197,28.9197,11484.0
2015-07-08 09:40:00,42.52,42.54,42.37,42.43,19699.5,28.9129,28.9265,28.8109,28.8517,19699.5
2015-07-08 09:45:00,42.37,42.39,42.31,42.31,12189.0,28.8109,28.8245,28.7701,28.7701,12189.0
2015-07-08 09:50:00,42.29,42.31,42.14,42.25,32304.0,28.7565,28.7701,28.6545,28.7293,32304.0
2015-07-08 09:55:00,42.23,42.27,42.17,42.17,11010.0,28.7157,28.7429,28.6749,28.6749,11010.0
2015-07-08 10:00:00,42.15,42.16,42.1,42.12,27739.5,28.6613,28.6681,28.6273,28.6409,27739.5
2015-07-08 10:05:00,42.11,42.19,42.08,42.19,17254.5,28.6341,28.6885,28.6137,28.6885,17254.5
2015-07-08 10:10:00,42.19,42.19,42.11,42.14,15195.0,28.6885,28.6885,28.6341,28.6545,15195.0
2015-07-08 10:15:00,42.13,42.13,42.05,42.09,41377.5,28.6477,28.6477,28.5933,28.6205,41377.5
2015-07-08 10:20:00,42.08,42.13,42.05,42.13,13471.5,28.6137,28.6477,28.5933,28.6477,13471.5
2015-07-08 10:25:00,42.13,42.17,42.11,42.17,11475.0,28.6477,28.6749,28.6341,28.6749,11475.0
2015-07-08 10:30:00,42.15,42.15,42.07,42.08,9450.0,28.6613,28.6613,28.6069,28.6137,9450.0
2015-07-08 10:35:00,42.06,42.18,42.06,42.17,21984.0,28.6001,28.6817,28.6001,28.6749,21984.0
2015-07-08 10:40:00,42.17,42.27,42.17,42.23,52803.0,28.6749,28.7429,28.6749,28.7157,52803.0
2015-07-08 10:45:00,42.22,42.24,42.19,42.24,12265.5,28.7089,28.7225,28.6885,28.7225,12265.5
2015-07-08 10:50:00,42.26,42.29,42.18,42.19,26887.5,28.7361,28.7565,28.6817,28.6885,26887.5
2015-07-08 10:55:00,42.18,42.25,42.15,42.23,18747.0,28.6817,28.7293,28.6613,28.7157,18747.0
2015-07-08 11:00:00,42.22,42.23,42.14,42.15,15447.0,28.7089,28.7157,28.6545,28.6613,15447.0
2015-07-08 11:05:00,42.15,42.15,42.05,42.07,19044.0,28.6613,28.6613,28.5933,28.6069,19044.0
2015-07-08 11:10:00,42.07,42.1,42.04,42.07,12375.0,28.6069,28.6273,28.5865,28.6069,12375.0
2015-07-08 11:15:00,42.06,42.07,42.01,42.07,16321.5,28.6001,28.6069,28.5661,28.6069,16321.5
2015-07-08 11:20:00,42.07,42.07,41.99,41.99,25771.5,28.6069,28.6069,28.5525,28.5525,25771.5
2015-07-08 11:25:00,41.99,42.04,41.97,41.99,16462.5,28.5525,28.5865,28.5389,28.5525,16462.5
2015-07-08 11:30:00,41.99,42.05,41.99,42.02,19422.0,28.5525,28.5933,28.5525,28.5729,19422.0
2015-07-08 11:35:00,42.02,42.02,41.95,41.97,23994.0,28.5729,28.5729,28.5253,28.5389,23994.0
2015-07-08 11:40:00,41.99,41.99,41.9,41.93,75058.5,28.5525,28.5525,28.4913,28.5117,75058.5
2015-07-08 11:45:00,41.92,41.96,41.91,41.91,74676.0,28.5049,28.5321,28.4981,28.4981,74676.0
2015-07-08 11:50:00,41.91,41.91,41.87,41.87,24586.5,28.4981,28.4981,28.4709,28.4709,24586.5
2015-07-08 11:55:00,41.87,41.87,41.72,41.77,90301.5,28.4709,28.4709,28.3689,28.4029,90301.5
2015-07-08 12:00:00,41.77,41.84,41.75,41.83,14341.5,28.4029,28.4505,28.3893,28.4437,14341.5
2015-07-08 12:05:00,41.83,41.87,41.8,41.82,9498.0,28.4437,28.4709,28.4233,28.4369,9498.0
2015-07-08 12:10:00,41.81,41.85,41.8,41.84,14134.5,28.4301,28.4573,28.4233,28.4505,14134.5
2015-07-08 12:15:00,41.84,41.86,41.82,41.86,10320.0,28.4505,28.4641,28.4369,28.4641,10320.0
2015-07-08 12:20:00,41.87,41.92,41.87,41.87,10320.0,28.4709,28.5049,28.4709,28.4709,10320.0
2015-07-08 12:25:00,41.87,41.89,41.86,41.89,9394.5,28.4709,28.4845,28.4641,28.4845,9394.5
2015-07-08 12:30:00,41.89,41.89,41.82,41.83,31383.0,28.4845,28.4845,28.4369,28.4437,31383.0
2015-07-08 12:35:00,41.83,41.87,41.83,41.87,7158.0,28.4437,28.4709,28.4437,28.4709,7158.0
2015-07-08 12:40:00,41.87,41.87,41.84,41.84,6954.0,28.4709,28.4709,28.4505,28.4505,6954.0
2015-07-08 12:45:00,41.85,41.86,41.83,41.85,17850.0,28.4573,28.4641,28.4437,28.4573,17850.0
2015-07-08 12:50:00,41.85,41.89,41.85,41.89,16114.5,28.4573,28.4845,28.4573,28.4845,16114.5
2015-07-08 12:55:00,41.89,42.0,41.89,41.99,23998.5,28.4845,28.5593,28.4845,28.5525,23998.5
2015-07-08 13:00:00,41.98,41.98,41.92,41.94,24072.0,28.5457,28.5457,28.5049,28.5185,24072.0
2015-07-08 13:05:00,41.93,41.99,41.93,41.97,14143.5,28.5117,28.5525,28.5117,28.5389,14143.5
2015-07-08 13:10:00,41.97,42.04,41.95,41.96,30286.5,28.5389,28.5865,28.5253,28.5321,30286.5
2015-07-08 13:15:00,41.95,41.97,41.93,41.95,25320.0,28.5253,28.5389,28.5117,28.5253,25320.0
2015-07-08 13:20:00,41.95,41.99,41.93,41.99,29325.0,28.5253,28.5525,28.5117,28.5525,29325.0
2015-07-08 13:25:00,41.99,42.01,41.99,41.99,16380.0,28.5525,28.5661,28.5525,28.5525,16380.0
2015-07-08 13:30:00,42.0,42.0,41.93,41.93,21732.0,28.5593,28.5593,28.5117,28.5117,21732.0
2015-07-08 13:35:00,41.94,41.95,41.93,41.95,22450.5,28.5185,28.5253,28.5117,28.5253,22450.5
2015-07-08 13:40:00,41.94,41.97,41.93,41.97,13950.0,28.5185,28.5389,28.5117,28.5389,13950.0
2015-07-08 13:45:00,41.98,41.98,41.93,41.95,13995.0,28.5457,28.5457,28.5117,28.5253,13995.0
2015-07-08 13:50:00,41.96,41.96,41.93,41.95,15600.0,28.5321,28.5321,28.5117,28.5253,15600.0
2015-07-08 13:55:00,41.95,41.99,41.95,41.95,9538.5,28.5253,28.5525,28.5253,28.5253,9538.5
2015-07-08 14:00:00,41.94,41.97,41.92,41.94,38076.0,28.5185,28.5389,28.5049,28.5185,38076.0
2015-07-08 14:05:00,41.95,41.99,41.87,41.91,62139.0,28.5253,28.5525,28.4709,28.4981,62139.0
2015-07-08 14:10:00,41.93,41.95,41.93,41.95,10338.0,28.5117,28.5253,28.5117,28.5253,10338.0
2015-07-08 14:15:00,41.95,41.97,41.87,41.87,24070.5,28.5253,28.5389,28.4709,28.4709,24070.5
2015-07-08 14:20:00,41.87,41.9,41.87,41.89,19848.0,28.4709,28.4913,28.4709,28.4845,19848.0
2015-07-08 14:25:00,41.89,41.91,41.85,41.89,26280.0,28.4845,28.4981,28.4573,28.4845,26280.0
2015-07-08 14:30:00,41.89,41.9,41.86,41.87,61405.5,28.4845,28.4913,28.4641,28.4709,61405.5
2015-07-08 14:35:00,41.87,41.9,41.86,41.89,35527.5,28.4709,28.4913,28.4641,28.4845,35527.5
2015-07-08 14:40:00,41.89,41.89,41.75,41.8,109513.5,28.4845,28.4845,28.3893,28.4233,109513.5
2015-07-08 14:45:00,41.81,41.82,41.76,41.77,73102.5,28.4301,28.4369,28.3961,28.4029,73102.5
2015-07-08 14:50:00,41.77,41.79,41.68,41.79,46903.5,28.4029,28.4165,28.3417,28.4165,46903.5
2015-07-08 14:55:00,41.79,41.85,41.77,41.77,41913.0,28.4165,28.4573,28.4029,28.4029,41913.0
2015-07-08 15:00:00,41.78,41.85,41.78,41.81,22467.0,28.4097,28.4573,28.4097,28.4301,22467.0
2015-07-08 15:05:00,41.81,41.92,41.81,41.89,32442.0,28.4301,28.5049,28.4301,28.4845,32442.0
2015-07-08 15:10:00,41.91,41.95,41.89,41.93,45768.0,28.4981,28.5253,28.4845,28.5117,45768.0
2015-07-08 15:15:00,41.94,41.95,41.89,41.91,38371.5,28.5185,28.5253,28.4845,28.4981,38371.5
2015-07-08 15:20:00,41.92,41.93,41.86,41.91,40078.5,28.5049,28.5117,28.4641,28.4981,40078.5
2015-07-08 15:25:00,41.91,41.93,41.82,41.83,29727.0,28.4981,28.5117,28.4369,28.4437,29727.0
2015-07-08 15:30:00,41.83,41.95,41.82,41.89,25402.5,28.4437,28.5253,28.4369,28.4845,25402.5
2015-07-08 15:35:00,41.89,41.95,41.83,41.92,31335.0,28.4845,28.5253,28.4437,28.5049,31335.0
2015-07-08 15:40:00,41.93,42.03,41.93,42.0,43308.0,28.5117,28.5797,28.5117,28.5593,43308.0
2015-07-08 15:45:00,41.99,42.01,41.92,42.0,61159.5,28.5525,28.5661,28.5049,28.5593,61159.5
2015-07-08 15:50:00,41.99,42.03,41.94,42.03,65029.5,28.5525,28.5797,28.5185,28.5797,65029.5
2015-07-08 15:55:00,42.03,42.03,41.93,41.95,117451.5,28.5797,28.5797,28.5117,28.5253,117451.5
2015-07-09 09:30:00,42.51,42.73,42.51,42.71,56022.0,28.9061,29.0557,28.9061,29.0421,56022.0
2015-07-09 09:35:00,42.71,42.74,42.56,42.61,50145.0,29.0421,29.0625,28.9401,28.9741,50145.0
2015-07-09 09:40:00,42.59,42.59,42.48,42.48,20535.0,28.9605,28.9605,28.8857,28.8857,20535.0
2015-07-09 09:45:00,42.47,42.51,42.41,42.49,25171.5,28.8789,28.9061,28.8381,28.8925,25171.5
2015-07-09 09:50:00,42.51,42.57,42.4,42.41,33763.5,28.9061,28.9469,28.8313,28.8381,33763.5
2015-07-09 09:55:00,42.4,42.45,42.35,42.45,59829.0,28.8313,28.8653,28.7973,28.8653,59829.0
2015-07-09 10:00:00,42.46,42.52,42.45,42.48,18375.0,28.8721,28.9129,28.8653,28.8857,18375.0
2015-07-09 10:05:00,42.48,42.53,42.43,42.44,90789.0,28.8857,28.9197,28.8517,28.8585,90789.0
2015-07-09 10:10:00,42.45,42.47,42.4,42.45,27268.5,28.8653,28.8789,28.8313,28.8653,27268.5
2015-07-09 10:15:00,42.45,42.49,42.42,42.47,51717.0,28.8653,28.8925,28.8449,28.8789,51717.0
2015-07-09 10:20:00,42.47,42.51,42.47,42.49,38875.5,28.8789,28.9061,28.8789,28.8925,38875.5
2015-07-09 10:25:00,42.49,42.51,42.43,42.43,40719.0,28.8925,28.9061,28.8517,28.8517,40719.0
2015-07-09 10:30:00,42.43,42.49,42.41,42.47,23493.0,28.8517,28.8925,28.8381,28.8789,23493.0
2015-07-09 10:35:00,42.47,42.49,42.43,42.43,43179.0,28.8789,28.8925,28.8517,28.8517,43179.0
2015-07-09 10:40:00,42.43,42.45,42.39,42.44,27925.5,28.8517,28.8653,28.8245,28.8585,27925.5
2015-07-09 10:45:00,42.44,42.49,42.41,42.48,35530.5,28.8585,28.8925,28.8381,28.8857,35530.5
2015-07-09 10:50:00,42.47,42.5,42.45,42.49,14400.0,28.8789,28.8993,28.8653,28.8925,14400.0
2015-07-09 10:55:00,42.5,42.53,42.48,42.52,23568.0,28.8993,28.9197,28.8857,28.9129,23568.0
2015-07-09 11:00:00,42.52,42.52,42.45,42.45,20626.5,28.9129,28.9129,28.8653,28.8653,20626.5
2015-07-09 11:05:00,42.46,42.53,42.45,42.52,17064.0,28.8721,28.9197,28.8653,28.9129,17064.0
2015-07-09 11:10:00,42.53,42.56,42.51,42.51,17907.0,28.9197,28.9401,28.9061,28.9061,17907.0
2015-07-09 11:15:00,42.51,42.51,42.45,42.46,22368.0,28.9061,28.9061,28.8653,28.8721,22368.0
2015-07-09 11:20:00,42.45,42.47,42.43,42.46,21666.0,28.8653,28.8789,28.8517,28.8721,21666.0
2015-07-09 11:25:00,42.47,42.47,42.43,42.45,17977.5,28.8789,28.8789,28.8517,28.8653,17977.5
2015-07-09 11:30:00,42.45,42.47,42.43,42.43,23755.5,28.8653,28.8789,28.8517,28.8517,23755.5
2015-07-09 11:35:00,42.43,42.45,42.43,42.44,14700.0,28.8517,28.8653,28.8517,28.8585,14700.0
2015-07-09 11:40:00,42.45,42.46,42.43,42.45,17923.5,28.8653,28.8721,28.8517,28.8653,17923.5
2015-07-09 11:45:00,42.45,42.45,42.4,42.41,26535.0,28.8653,28.8653,28.8313,28.8381,26535.0
2015-07-09 11:50:00,42.41,42.45,42.41,42.45,20313.0,28.8381,28.8653,28.8381,28.8653,20313.0
2015-07-09 11:55:00,42.45,42.46,42.39,42.4,15952.5,28.8653,28.8721,28.8245,28.8313,15952.5
2015-07-09 12:00:00,42.4,42.41,42.36,42.37,20100.0,28.8313,28.8381,28.8041,28.8109,20100.0
2015-07-09 12:05:00,42.37,42.37,42.34,42.35,47160.0,28.8109,28.8109,28.7905,28.7973,47160.0
2015-07-09 12:10:00,42.35,42.36,42.31,42.31,15757.5,28.7973,28.8041,28.7701,28.7701,15757.5
2015-07-09 12:15:00,42.31,42.33,42.3,42.32,14214.0,28.7701,28.7837,28.7633,28.7769,14214.0
2015-07-09 12:20:00,42.33,42.33,42.31,42.31,11700.0,28.7837,28.7837,28.7701,28.7701,11700.0
2015-07-09 12:25:00,42.31,42.31,42.29,42.29,19330.5,28.7701,28.7701,28.7565,28.7565,19330.5
2015-07-09 12:30:00,42.3,42.35,42.29,42.35,65046.0,28.7633,28.7973,28.7565,28.7973,65046.0
2015-07-09 12:35:00,42.34,42.34,42.33,42.33,31089.0,28.7905,28.7905,28.7837,28.7837,31089.0
2015-07-09 12:40:00,42.33,42.35,42.33,42.34,38649.0,28.7837,28.7973,28.7837,28.7905,38649.0
2015-07-09 12:45:00,42.34,42.37,42.33,42.33,39174.0,28.7905,28.8109,28.7837,28.7837,39174.0
2015-07-09 12:50:00,42.33,42.36,42.31,42.35,32944.5,28.7837,28.8041,28.7701,28.7973,32944.5
2015-07-09 12:55:00,42.35,42.36,42.33,42.34,23601.0,28.7973,28.8041,28.7837,28.7905,23601.0
2015-07-09 13:00:00,42.33,42.35,42.33,42.33,33141.0,28.7837,28.7973,28.7837,28.7837,33141.0
2015-07-09 13:05:00,42.33,42.35,42.3,42.31,57157.5,28.7837,28.7973,28.7633,28.7701,57157.5
2015-07-09 13:10:00,42.31,42.31,42.28,42.29,11790.0,28.7701,28.7701,28.7497,28.7565,11790.0
2015-07-09 13:15:00,42.28,42.28,42.24,42.25,12807.0,28.7497,28.7497,28.7225,28.7293,12807.0
2015-07-09 13:20:00,42.25,42.25,42.2,42.24,15247.5,28.7293,28.7293,28.6953,28.7225,15247.5
2015-07-09 13:25:00,42.24,42.27,42.22,42.23,10180.5,28.7225,28.7429,28.7089,28.7157,10180.5
2015-07-09 13:30:00,42.23,42.26,42.21,42.26,15682.5,28.7157,28.7361,28.7021,28.7361,15682.5
2015-07-09 13:35:00,42.25,42.31,42.25,42.29,16113.0,28.7293,28.7701,28.7293,28.7565,16113.0
2015-07-09 13:40:00,42.29,42.29,42.24,42.25,8841.0,28.7565,28.7565,28.7225,28.7293,8841.0
2015-07-09 13:45:00,42.27,42.3,42.26,42.3,9169.5,28.7429,28.7633,28.7361,28.7633,9169.5
2015-07-09 13:50:00,42.31,42.31,42.27,42.27,10537.5,28.7701,28.7701,28.7429,28.7429,10537.5
2015-07-09 13:55:00,42.27,42.32,42.27,42.32,13002.0,28.7429,28.7769,28.7429,28.7769,13002.0
2015-07-09 14:00:00,42.32,42.33,42.29,42.29,54150.0,28.7769,28.7837,28.7565,28.7565,54150.0
2015-07-09 14:05:00,42.29,42.29,42.23,42.23,16437.0,28.7565,28.7565,28.7157,28.7157,16437.0
2015-07-09 14:10:00,42.23,42.23,42.19,42.19,17388.0,28.7157,28.7157,28.6885,28.6885,17388.0
2015-07-09 14:15:00,42.19,42.21,42.19,42.19,53557.5,28.6885,28.7021,28.6885,28.6885,53557.5
2015-07-09 14:20:00,42.19,42.19,42.15,42.17,13722.0,28.6885,28.6885,28.6613,28.6749,13722.0
2015-07-09 14:25:00,42.17,42.17,42.13,42.16,21246.0,28.6749,28.6749,28.6477,28.6681,21246.0
2015-07-09 14:30:00,42.16,42.17,42.13,42.17,28575.0,28.6681,28.6749,28.6477,28.6749,28575.0
2015-07-09 14:35:00,42.17,42.2,42.15,42.17,22834.5,28.6749,28.6953,28.6613,28.6749,22834.5
2015-07-09 14:40:00,42.16,42.17,42.13,42.15,25143.0,28.6681,28.6749,28.6477,28.6613,25143.0
2015-07-09 14:45:00,42.15,42.15,42.11,42.11,35143.5,28.6613,28.6613,28.6341,28.6341,35143.5
2015-07-09 14:50:00,42.11,42.18,42.11,42.17,52602.0,28.6341,28.6817,28.6341,28.6749,52602.0
2015-07-09 14:55:00,42.17,42.17,42.14,42.15,44791.5,28.6749,28.6749,28.6545,28.6613,44791.5
2015-07-09 15:00:00,42.15,42.15,42.11,42.14,65841.0,28.6613,28.6613,28.6341,28.6545,65841.0
2015-07-09 15:05:00,42.13,42.15,42.11,42.15,57985.5,28.6477,28.6613,28.6341,28.6613,57985.5
2015-07-09 15:10:00,42.15,42.16,42.11,42.13,44052.0,28.6613,28.6681,28.6341,28.6477,44052.0
2015-07-09 15:15:00,42.13,42.13,42.09,42.11,37459.5,28.6477,28.6477,28.6205,28.6341,37459.5
2015-07-09 15:20:00,42.11,42.11,42.09,42.09,33018.0,28.6341,28.6341,28.6205,28.6205,33018.0
2015-07-09 15:25:00,42.1,42.1,42.06,42.06,31591.5,28.6273,28.6273,28.6001,28.6001,31591.5
2015-07-09 15:30:00,42.05,42.05,41.99,41.99,31050.0,28.5933,28.5933,28.5525,28.5525,31050.0
2015-07-09 15:35:00,42.0,42.02,41.97,42.02,42081.0,28.5593,28.5729,28.5389,28.5729,42081.0
2015-07-09 15:40:00,42.01,42.09,42.01,42.06,47763.0,28.5661,28.6205,28.5661,28.6001,47763.0
2015-07-09 15:45:00,42.06,42.09,42.05,42.08,45211.5,28.6001,28.6205,28.5933,28.6137,45211.5
2015-07-09 15:50:00,42.08,42.08,42.03,42.04,72628.5,28.6137,28.6137,28.5797,28.5865,72628.5
2015-07-09 15:55:00,42.03,42.06,41.93,41.95,139662.0,28.5797,28.6001,28.5117,28.5253,139662.0
2015-07-10 09:30:00,42.52,42.56,42.23,42.31,51834.0,28.9129,28.9401,28.7157,28.7701,51834.0
2015-07-10 09:35:00,42.32,42.36,42.23,42.23,33271.5,28.7769,28.8041,28.7157,28.7157,33271.5
2015-07-10 09:40:00,42.23,42.34,42.19,42.33,18568.5,28.7157,28.7905,28.6885,28.7837,18568.5
2015-07-10 09:45:00,42.33,42.33,42.2,42.22,23602.5,28.7837,28.7837,28.6953,28.7089,23602.5
2015-07-10 09:50:00,42.23,42.28,42.21,42.25,8940.0,28.7157,28.7497,28.7021,28.7293,8940.0
2015-07-10 09:55:00,42.25,42.25,42.18,42.19,4935.0,28.7293,28.7293,28.6817,28.6885,4935.0
2015-07-10 10:00:00,42.19,42.26,42.19,42.2,62700.0,28.6885,28.7361,28.6885,28.6953,62700.0
2015-07-10 10:05:00,42.21,42.23,42.14,42.14,46275.0,28.7021,28.7157,28.6545,28.6545,46275.0
2015-07-10 10:10:00,42.15,42.15,42.11,42.11,16725.0,28.6613,28.6613,28.6341,28.6341,16725.0
2015-07-10 10:15:00,42.11,42.11,42.03,42.05,41193.0,28.6341,28.6341,28.5797,28.5933,41193.0
2015-07-10 10:20:00,42.07,42.08,42.0,42.03,20154.0,28.6069,28.6137,28.5593,28.5797,20154.0
2015-07-10 10:25:00,42.01,42.06,42.01,42.04,15432.0,28.5661,28.6001,28.5661,28.5865,15432.0
2015-07-10 10:30:00,42.05,42.07,42.03,42.06,27873.0,28.5933,28.6069,28.5797,28.6001,27873.0
2015-07-10 10:35:00,42.07,42.09,42.01,42.01,24300.0,28.6069,28.6205,28.5661,28.5661,24300.0
2015-07-10 10:40:00,42.02,42.03,41.95,41.95,15825.0,28.5729,28.5797,28.5253,28.5253,15825.0
2015-07-10 10:45:00,41.96,42.01,41.95,41.99,16020.0,28.5321,28.5661,28.5253,28.5525,16020.0
2015-07-10 10:50:00,42.0,42.05,41.99,41.99,67831.5,28.5593,28.5933,28.5525,28.5525,67831.5
2015-07-10 10:55:00,42.0,42.05,41.99,42.02,22758.0,28.5593,28.5933,28.5525,28.5729,22758.0
2015-07-10 11:00:00,42.02,42.1,42.01,42.07,33600.0,28.5729,28.6273,28.5661,28.6069,33600.0
2015-07-10 11:05:00,42.08,42.11,42.07,42.07,24655.5,28.6137,28.6341,28.6069,28.6069,24655.5
2015-07-10 11:10:00,42.07,42.09,42.04,42.06,20430.0,28.6069,28.6205,28.5865,28.6001,20430.0
2015-07-10 11:15:00,42.05,42.08,42.05,42.06,13413.0,28.5933,28.6137,28.5933,28.6001,13413.0
2015-07-10 11:20:00,42.06,42.11,42.06,42.11,22050.0,28.6001,28.6341,28.6001,28.6341,22050.0
2015-07-10 11:25:00,42.1,42.12,42.08,42.11,15142.5,28.6273,28.6409,28.6137,28.6341,15142.5
2015-07-10 11:30:00,42.12,42.13,42.06,42.08,10989.0,28.6409,28.6477,28.6001,28.6137,10989.0
2015-07-10 11:35:00,42.09,42.11,42.07,42.07,39117.0,28.6205,28.6341,28.6069,28.6069,39117.0
2015-07-10 11:40:00,42.07,42.1,42.05,42.1,17529.0,28.6069,28.6273,28.5933,28.6273,17529.0
2015-07-10 11:45:00,42.11,42.17,42.1,42.14,17565.0,28.6341,28.6749,28.6273,28.6545,17565.0
2015-07-10 11:50:00,42.15,42.15,42.12,42.12,17173.5,28.6613,28.6613,28.6409,28.6409,17173.5
2015-07-10 11:55:00,42.13,42.15,42.11,42.12,12868.5,28.6477,28.6613,28.6341,28.6409,12868.5
2015-07-10 12:00:00,42.12,42.15,42.11,42.13,24826.5,28.6409,28.6613,28.6341,28.6477,24826.5
2015-07-10 12:05:00,42.13,42.14,42.11,42.13,9567.0,28.6477,28.6545,28.6341,28.6477,9567.0
2015-07-10 12:10:00,42.13,42.13,42.11,42.12,9904.5,28.6477,28.6477,28.6341,28.6409,9904.5
2015-07-10 12:15:00,42.12,42.13,42.11,42.11,5100.0,28.6409,28.6477,28.6341,28.6341,5100.0
2015-07-10 12:20:00,42.11,42.13,42.08,42.09,7515.0,28.6341,28.6477,28.6137,28.6205,7515.0
2015-07-10 12:25:00,42.09,42.12,42.08,42.12,6586.5,28.6205,28.6409,28.6137,28.6409,6586.5
2015-07-10 12:30:00,42.11,42.11,42.05,42.06,9843.0,28.6341,28.6341,28.5933,28.6001,9843.0
2015-07-10 12:35:00,42.06,42.09,42.03,42.05,6750.0,28.6001,28.6205,28.5797,28.5933,6750.0
2015-07-10 12:40:00,42.06,42.06,42.01,42.02,9549.0,28.6001,28.6001,28.5661,28.5729,9549.0
2015-07-10 12:45:00,42.03,42.09,42.03,42.08,4650.0,28.5797,28.6205,28.5797,28.6137,4650.0
2015-07-10 12:50:00,42.07,42.12,42.07,42.1,6300.0,28.6069,28.6409,28.6069,28.6273,6300.0
2015-07-10 12:55:00,42.09,42.13,42.09,42.12,6366.0,28.6205,28.6477,28.6205,28.6409,6366.0
2015-07-10 13:00:00,42.12,42.14,42.11,42.14,9790.5,28.6409,28.6545,28.6341,28.6545,9790.5
2015-07-10 13:05:00,42.14,42.2,42.13,42.16,20371.5,28.6545,28.6953,28.6477,28.6681,20371.5
2015-07-10 13:10:00,42.15,42.17,42.11,42.17,32533.5,28.6613,28.6749,28.6341,28.6749,32533.5
2015-07-10 13:15:00,42.17,42.17,42.13,42.14,9900.0,28.6749,28.6749,28.6477,28.6545,9900.0
2015-07-10 13:20:00,42.14,42.2,42.13,42.2,10350.0,28.6545,28.6953,28.6477,28.6953,10350.0
2015-07-10 13:25:00,42.2,42.23,42.19,42.2,11397.0,28.6953,28.7157,28.6885,28.6953,11397.0
2015-07-10 13:30:00,42.2,42.2,42.17,42.19,12600.0,28.6953,28.6953,28.6749,28.6885,12600.0
2015-07-10 13:35:00,42.19,42.2,42.16,42.16,31572.0,28.6885,28.6953,28.6681,28.6681,31572.0
2015-07-10 13:40:00,42.17,42.19,42.13,42.15,20685.0,28.6749,28.6885,28.6477,28.6613,20685.0
2015-07-10 13:45:00,42.15,42.15,42.07,42.07,24040.5,28.6613,28.6613,28.6069,28.6069,24040.5
2015-07-10 13:50:00,42.09,42.13,42.09,42.11,5619.0,28.6205,28.6477,28.6205,28.6341,5619.0
2015-07-10 13:55:00,42.11,42.14,42.09,42.14,17853.0,28.6341,28.6545,28.6205,28.6545,17853.0
2015-07-10 14:00:00,42.14,42.19,42.13,42.17,16738.5,28.6545,28.6885,28.6477,28.6749,16738.5
2015-07-10 14:05:00,42.17,42.19,42.12,42.15,35377.5,28.6749,28.6885,28.6409,28.6613,35377.5
2015-07-10 14:10:00,42.15,42.16,42.13,42.15,27036.0,28.6613,28.6681,28.6477,28.6613,27036.0
2015-07-10 14:15:00,42.14,42.17,42.13,42.15,40962.0,28.6545,28.6749,28.6477,28.6613,40962.0
2015-07-10 14:20:00,42.15,42.16,42.13,42.13,21043.5,28.6613,28.6681,28.6477,28.6477,21043.5
2015-07-10 14:25:00,42.13,42.14,42.12,42.13,17742.0,28.6477,28.6545,28.6409,28.6477,17742.0
2015-07-10 14:30:00,42.13,42.18,42.13,42.16,29977.5,28.6477,28.6817,28.6477,28.6681,29977.5
2015-07-10 14:35:00,42.15,42.21,42.15,42.21,9300.0,28.6613,28.7021,28.6613,28.7021,9300.0
2015-07-10 14:40:00,42.21,42.27,42.19,42.21,57270.0,28.7021,28.7429,28.6885,28.7021,57270.0
2015-07-10 14:45:00,42.21,42.21,42.19,42.2,25341.0,28.7021,28.7021,28.6885,28.6953,25341.0
2015-07-10 14:50:00,42.2,42.21,42.19,42.2,14766.0,28.6953,28.7021,28.6885,28.6953,14766.0
2015-07-10 14:55:00,42.2,42.23,42.2,42.22,20326.5,28.6953,28.7157,28.6953,28.7089,20326.5
2015-07-10 15:00:00,42.22,42.23,42.18,42.2,34870.5,28.7089,28.7157,28.6817,28.6953,34870.5
2015-07-10 15:05:00,42.2,42.22,42.2,42.21,9333.0,28.6953,28.7089,28.6953,28.7021,9333.0
2015-07-10 15:10:00,42.21,42.24,42.2,42.23,76497.0,28.7021,28.7225,28.6953,28.7157,76497.0
2015-07-10 15:15:00,42.23,42.29,42.23,42.27,47185.5,28.7157,28.7565,28.7157,28.7429,47185.5
2015-07-10 15:20:00,42.27,42.29,42.26,42.29,40075.5,28.7429,28.7565,28.7361,28.7565,40075.5
2015-07-10 15:25:00,42.29,42.29,42.25,42.27,28675.5,28.7565,28.7565,28.7293,28.7429,28675.5
2015-07-10 15:30:00,42.27,42.33,42.27,42.3,34942.5,28.7429,28.7837,28.7429,28.7633,34942.5
2015-07-10 15:35:00,42.29,42.35,42.29,42.33,46042.5,28.7565,28.7973,28.7565,28.7837,46042.5
2015-07-10 15:40:00,42.33,42.35,42.3,42.33,28452.0,28.7837,28.7973,28.7633,28.7837,28452.0
2015-07-10 15:45:00,42.33,42.37,42.33,42.36,32205.0,28.7837,28.8109,28.7837,28.8041,32205.0
2015-07-10 15:50:00,42.36,42.38,42.35,42.37,40311.0,28.8041,28.8177,28.7973,28.8109,40311.0
2015-07-10 15:55:00,42.37,42.38,42.26,42.27,109384.5,28.8109,28.8177,28.7361,28.7429,109384.5
2015-07-13 09:30:00,42.4,42.56,42.31,42.52,33529.5,28.8313,28.9401,28.7701,28.9129,33529.5
2015-07-13 09:35:00,42.55,42.55,42.43,42.44,40009.5,28.9333,28.9333,28.8517,28.8585,40009.5
2015-07-13 09:40:00,42.44,42.5,42.4,42.49,7539.0,28.8585,28.8993,28.8313,28.8925,7539.0
2015-07-13 09:45:00,42.52,42.67,42.5,42.67,12072.0,28.9129,29.0149,28.8993,29.0149,12072.0
2015-07-13 09:50:00,42.69,42.7,42.63,42.63,10350.0,29.0285,29.0353,28.9877,28.9877,10350.0
2015-07-13 09:55:00,42.61,42.64,42.55,42.55,9966.0,28.9741,28.9945,28.9333,28.9333,9966.0
2015-07-13 10:00:00,42.59,42.61,42.57,42.58,10650.0,28.9605,28.9741,28.9469,28.9537,10650.0
2015-07-13 10:05:00,42.58,42.58,42.5,42.56,19885.5,28.9537,28.9537,28.8993,28.9401,19885.5
2015-07-13 10:10:00,42.55,42.64,42.54,42.63,13356.0,28.9333,28.9945,28.9265,28.9877,13356.0
2015-07-13 10:15:00,42.61,42.65,42.61,42.63,8251.5,28.9741,29.0013,28.9741,28.9877,8251.5
2015-07-13 10:20:00,42.64,42.65,42.58,42.58,10048.5,28.9945,29.0013,28.9537,28.9537,10048.5
2015-07-13 10:25:00,42.59,42.6,42.53,42.53,10137.0,28.9605,28.9673,28.9197,28.9197,10137.0
2015-07-13 10:30:00,42.53,42.59,42.53,42.59,8550.0,28.9197,28.9605,28.9197,28.9605,8550.0
2015-07-13 10:35:00,42.59,42.63,42.56,42.63,18699.0,28.9605,28.9877,28.9401,28.9877,18699.0
2015-07-13 10:40:00,42.62,42.65,42.62,42.63,9754.5,28.9809,29.0013,28.9809,28.9877,9754.5
2015-07-13 10:45:00,42.63,42.65,42.62,42.64,19384.5,28.9877,29.0013,28.9809,28.9945,19384.5
2015-07-13 10:50:00,42.63,42.68,42.63,42.67,26047.5,28.9877,29.0217,28.9877,29.0149,26047.5
2015-07-13 10:55:00,42.67,42.69,42.67,42.67,13416.0,29.0149,29.0285,29.0149,29.0149,13416.0
2015-07-13 11:00:00,42.67,42.69,42.65,42.67,18901.5,29.0149,29.0285,29.0013,29.0149,18901.5
2015-07-13 11:05:00,42.67,42.69,42.66,42.67,13594.5,29.0149,29.0285,29.0081,29.0149,13594.5
2015-07-13 11:10:00,42.67,42.68,42.61,42.62,30301.5,29.0149,29.0217,28.9741,28.9809,30301.5
2015-07-13 11:15:00,42.61,42.61,42.59,42.59,35883.0,28.9741,28.9741,28.9605,28.9605,35883.0
2015-07-13 11:20:00,42.59,42.63,42.59,42.63,36375.0,28.9605,28.9877,28.9605,28.9877,36375.0
2015-07-13 11:25:00,42.63,42.75,42.63,42.75,26589.0,28.9877,29.0693,28.9877,29.0693,26589.0
2015-07-13 11:30:00,42.75,42.77,42.74,42.76,35643.0,29.0693,29.0829,29.0625,29.0761,35643.0
2015-07-13 11:35:00,42.76,42.78,42.75,42.75,14326.5,29.0761,29.0897,29.0693,29.0693,14326.5
2015-07-13 11:40:00,42.75,42.77,42.73,42.74,11329.5,29.0693,29.0829,29.0557,29.0625,11329.5
2015-07-13 11:45:00,42.73,42.75,42.73,42.75,7339.5,29.0557,29.0693,29.0557,29.0693,7339.5
2015-07-13 11:50:00,42.75,42.77,42.73,42.73,10858.5,29.0693,29.0829,29.0557,29.0557,10858.5
2015-07-13 11:55:00,42.73,42.75,42.73,42.74,8662.5,29.0557,29.0693,29.0557,29.0625,8662.5
2015-07-13 12:00:00,42.74,42.75,42.72,42.74,9264.0,29.0625,29.0693,29.0489,29.0625,9264.0
2015-07-13 12:05:00,42.73,42.74,42.69,42.71,11887.5,29.0557,29.0625,29.0285,29.0421,11887.5
2015-07-13 12:10:00,42.7,42.73,42.7,42.72,18876.0,29.0353,29.0557,29.0353,29.0489,18876.0
2015-07-13 12:15:00,42.71,42.72,42.71,42.71,11802.0,29.0421,29.0489,29.0421,29.0421,11802.0
2015-07-13 12:20:00,42.71,42.75,42.71,42.73,18300.0,29.0421,29.0693,29.0421,29.0557,18300.0
2015-07-13 12:25:00,42.73,42.74,42.73,42.73,15054.0,29.0557,29.0625,29.0557,29.0557,15054.0
2015-07-13 12:30:00,42.73,42.75,42.73,42.75,154159.5,29.0557,29.0693,29.0557,29.0693,154159.5
2015-07-13 12:35:00,42.75,42.81,42.75,42.81,12000.0,29.0693,29.1101,29.0693,29.1101,12000.0
2015-07-13 12:40:00,42.81,42.82,42.79,42.8,11625.0,29.1101,29.1169,29.0965,29.1033,11625.0
2015-07-13 12:45:00,42.81,42.83,42.8,42.83,8151.0,29.1101,29.1237,29.1033,29.1237,8151.0
2015-07-13 12:50:00,42.83,42.85,42.8,42.81,15816.0,29.1237,29.1373,29.1033,29.1101,15816.0
2015-07-13 12:55:00,42.8,42.84,42.8,42.84,7776.0,29.1033,29.1305,29.1033,29.1305,7776.0
2015-07-13 13:00:00,42.84,42.85,42.81,42.81,13755.0,29.1305,29.1373,29.1101,29.1101,13755.0
2015-07-13 13:05:00,42.81,42.83,42.8,42.82,25335.0,29.1101,29.1237,29.1033,29.1169,25335.0
2015-07-13 13:10:00,42.81,42.81,42.77,42.77,16923.0,29.1101,29.1101,29.0829,29.0829,16923.0
2015-07-13 13:15:00,42.78,42.79,42.77,42.78,9210.0,29.0897,29.0965,29.0829,29.0897,9210.0
2015-07-13 13:20:00,42.77,42.79,42.77,42.77,7083.0,29.0829,29.0965,29.0829,29.0829,7083.0
2015-07-13 13:25:00,42.77,42.79,42.77,42.77,7876.5,29.0829,29.0965,29.0829,29.0829,7876.5
2015-07-13 13:30:00,42.77,42.79,42.77,42.77,7375.5,29.0829,29.0965,29.0829,29.0829,7375.5
2015-07-13 13:35:00,42.77,42.79,42.77,42.79,10050.0,29.0829,29.0965,29.0829,29.0965,10050.0
2015-07-13 13:40:00,42.79,42.81,42.77,42.81,9127.5,29.0965,29.1101,29.0829,29.1101,9127.5
2015-07-13 13:45:00,42.81,42.83,42.8,42.82,8788.5,29.1101,29.1237,29.1033,29.1169,8788.5
2015-07-13 13:50:00,42.83,42.84,42.82,42.83,11752.5,29.1237,29.1305,29.1169,29.1237,11752.5
2015-07-13 13:55:00,42.83,42.86,42.82,42.85,10875.0,29.1237,29.1441,29.1169,29.1373,10875.0
2015-07-13 14:00:00,42.85,42.86,42.84,42.85,12796.5,29.1373,29.1441,29.1305,29.1373,12796.5
2015-07-13 14:05:00,42.84,42.88,42.83,42.87,10575.0,29.1305,29.1577,29.1237,29.1509,10575.0
2015-07-13 14:10:00,42.87,42.93,42.87,42.92,19350.0,29.1509,29.1917,29.1509,29.1849,19350.0
2015-07-13 14:15:00,42.92,42.93,42.9,42.91,11028.0,29.1849,29.1917,29.1713,29.1781,11028.0
2015-07-13 14:20:00,42.91,42.96,42.91,42.94,18948.0,29.1781,29.2121,29.1781,29.1985,18948.0
2015-07-13 14:25:00,42.95,42.97,42.93,42.94,15729.0,29.2053,29.2189,29.1917,29.1985,15729.0
2015-07-13 14:30:00,42.95,42.97,42.92,42.93,13177.5,29.2053,29.2189,29.1849,29.1917,13177.5
2015-07-13 14:35:00,42.93,42.94,42.89,42.89,6612.0,29.1917,29.1985,29.1645,29.1645,6612.0
2015-07-13 14:40:00,42.9,42.92,42.9,42.91,9391.5,29.1713,29.1849,29.1713,29.1781,9391.5
2015-07-13 14:45:00,42.91,42.95,42.91,42.95,12259.5,29.1781,29.2053,29.1781,29.2053,12259.5
2015-07-13 14:50:00,42.95,43.02,42.95,43.0,24499.5,29.2053,29.2529,29.2053,29.2393,24499.5
2015-07-13 14:55:00,43.01,43.05,43.01,43.02,17107.5,29.2461,29.2733,29.2461,29.2529,17107.5
2015-07-13 15:00:00,43.03,43.03,43.02,43.02,12580.5,29.2597,29.2597,29.2529,29.2529,12580.5
2015-07-13 15:05:00,43.03,43.03,43.0,43.02,14965.5,29.2597,29.2597,29.2393,29.2529,14965.5
2015-07-13 15:10:00,43.02,43.03,43.0,43.01,17923.5,29.2529,29.2597,29.2393,29.2461,17923.5
2015-07-13 15:15:00,43.0,43.01,42.99,42.99,9372.0,29.2393,29.2461,29.2325,29.2325,9372.0
2015-07-13 15:20:00,42.99,43.01,42.99,43.01,26607.0,29.2325,29.2461,29.2325,29.2461,26607.0
2015-07-13 15:25:00,43.01,43.03,43.0,43.03,25329.0,29.2461,29.2597,29.2393,29.2597,25329.0
2015-07-13 15:30:00,43.03,43.07,43.02,43.07,34998.0,29.2597,29.2869,29.2529,29.2869,34998.0
2015-07-13 15:35:00,43.07,43.11,43.05,43.11,42579.0,29.2869,29.3141,29.2733,29.3141,42579.0
2015-07-13 15:40:00,43.11,43.12,43.1,43.11,41898.0,29.3141,29.3209,29.3073,29.3141,41898.0
2015-07-13 15:45:00,43.11,43.12,43.09,43.09,28045.5,29.3141,29.3209,29.3005,29.3005,28045.5
2015-07-13 15:50:00,43.09,43.1,43.07,43.09,56646.0,29.3005,29.3073,29.2869,29.3005,56646.0
2015-07-13 15:55:00,43.09,43.09,43.06,43.07,112149.0,29.3005,29.3005,29.2801,29.2869,112149.0
2015-07-14 09:30:00,42.97,43.16,42.87,42.95,23700.0,29.2189,29.3481,29.1509,29.2053,23700.0
2015-07-14 09:35:00,42.91,43.05,42.91,42.99,11298.0,29.1781,29.2733,29.1781,29.2325,11298.0
2015-07-14 09:40:00,42.93,42.93,42.87,42.91,4200.0,29.1917,29.1917,29.1509,29.1781,4200.0
2015-07-14 09:45:00,42.95,42.97,42.91,42.94,9150.0,29.2053,29.2189,29.1781,29.1985,9150.0
2015-07-14 09:50:00,42.95,42.97,42.91,42.93,8160.0,29.2053,29.2189,29.1781,29.1917,8160.0
2015-07-14 09:55:00,42.93,42.93,42.85,42.87,2100.0,29.1917,29.1917,29.1373,29.1509,2100.0
2015-07-14 10:00:00,42.87,42.93,42.86,42.93,10075.5,29.1509,29.1917,29.1441,29.1917,10075.5
2015-07-14 10:05:00,42.91,42.91,42.87,42.89,18150.0,29.1781,29.1781,29.1509,29.1645,18150.0
2015-07-14 10:10:00,42.87,42.93,42.86,42.91,10755.0,29.1509,29.1917,29.1441,29.1781,10755.0
2015-07-14 10:15:00,42.91,42.92,42.86,42.92,10542.0,29.1781,29.1849,29.1441,29.1849,10542.0
2015-07-14 10:20:00,42.93,42.98,42.93,42.93,4950.0,29.1917,29.2257,29.1917,29.1917,4950.0
2015-07-14 10:25:00,42.95,43.03,42.94,43.03,20365.5,29.2053,29.2597,29.1985,29.2597,20365.5
2015-07-14 10:30:00,43.02,43.11,43.0,43.1,125529.0,29.2529,29.3141,29.2393,29.3073,125529.0
2015-07-14 10:35:00,43.1,43.15,43.1,43.13,12960.0,29.3073,29.3413,29.3073,29.3277,12960.0
2015-07-14 10:40:00,43.13,43.15,43.12,43.15,9852.0,29.3277,29.3413,29.3209,29.3413,9852.0
2015-07-14 10:45:00,43.15,43.2,43.15,43.18,38997.0,29.3413,29.3753,29.3413,29.3617,38997.0
2015-07-14 10:50:00,43.19,43.29,43.19,43.27,37611.0,29.3685,29.4365,29.3685,29.4229,37611.0
2015-07-14 10:55:00,43.27,43.28,43.23,43.27,13143.0,29.4229,29.4297,29.3957,29.4229,13143.0
2015-07-14 11:00:00,43.28,43.32,43.27,43.29,12750.0,29.4297,29.4569,29.4229,29.4365,12750.0
2015-07-14 11:05:00,43.29,43.29,43.26,43.27,5644.5,29.4365,29.4365,29.4161,29.4229,5644.5
2015-07-14 11:10:00,43.25,43.28,43.24,43.26,7683.0,29.4093,29.4297,29.4025,29.4161,7683.0
2015-07-14 11:15:00,43.26,43.31,43.26,43.31,12000.0,29.4161,29.4501,29.4161,29.4501,12000.0
2015-07-14 11:20:00,43.32,43.36,43.31,43.35,15729.0,29.4569,29.4841,29.4501,29.4773,15729.0
2015-07-14 11:25:00,43.35,43.36,43.33,43.33,18016.5,29.4773,29.4841,29.4637,29.4637,18016.5
2015-07-14 11:30:00,43.34,43.36,43.34,43.35,4050.0,29.4705,29.4841,29.4705,29.4773,4050.0
2015-07-14 11:35:00,43.33,43.34,43.26,43.26,8700.0,29.4637,29.4705,29.4161,29.4161,8700.0
2015-07-14 11:40:00,43.25,43.26,43.24,43.25,5250.0,29.4093,29.4161,29.4025,29.4093,5250.0
2015-07-14 11:45:00,43.24,43.27,43.23,43.24,8766.0,29.4025,29.4229,29.3957,29.4025,8766.0
2015-07-14 11:50:00,43.25,43.26,43.23,43.25,10542.0,29.4093,29.4161,29.3957,29.4093,10542.0
2015-07-14 11:55:00,43.25,43.25,43.21,43.21,5265.0,29.4093,29.4093,29.3821,29.3821,5265.0
2015-07-14 12:00:00,43.21,43.24,43.21,43.23,3295.5,29.3821,29.4025,29.3821,29.3957,3295.5
2015-07-14 12:05:00,43.23,43.27,43.23,43.25,19129.5,29.3957,29.4229,29.3957,29.4093,19129.5
2015-07-14 12:10:00,43.26,43.26,43.23,43.23,2100.0,29.4161,29.4161,29.3957,29.3957,2100.0
2015-07-14 12:15:00,43.23,43.23,43.21,43.23,10885.5,29.3957,29.3957,29.3821,29.3957,10885.5
2015-07-14 12:20:00,43.22,43.22,43.2,43.22,6375.0,29.3889,29.3889,29.3753,29.3889,6375.0
2015-07-14 12:25:00,43.21,43.3,43.21,43.25,24000.0,29.3821,29.4433,29.3821,29.4093,24000.0
2015-07-14 12:30:00,43.25,43.27,43.25,43.25,10593.0,29.4093,29.4229,29.4093,29.4093,10593.0
2015-07-14 12:35:00,43.25,43.26,43.25,43.25,2700.0,29.4093,29.4161,29.4093,29.4093,2700.0
2015-07-14 12:40:00,43.25,43.25,43.21,43.21,7794.0,29.4093,29.4093,29.3821,29.3821,7794.0
2015-07-14 12:45:00,43.21,43.21,43.17,43.17,5404.5,29.3821,29.3821,29.3549,29.3549,5404.5
2015-07-14 12:50:00,43.17,43.18,43.16,43.16,5241.0,29.3549,29.3617,29.3481,29.3481,5241.0
2015-07-14 12:55:00,43.16,43.18,43.15,43.16,7288.5,29.3481,29.3617,29.3413,29.3481,7288.5
2015-07-14 13:00:00,43.17,43.19,43.16,43.19,9450.0,29.3549,29.3685,29.3481,29.3685,9450.0
2015-07-14 13:05:00,43.19,43.23,43.19,43.23,6609.0,29.3685,29.3957,29.3685,29.3957,6609.0
2015-07-14 13:10:00,43.23,43.25,43.22,43.25,9658.5,29.3957,29.4093,29.3889,29.4093,9658.5
2015-07-14 13:15:00,43.25,43.25,43.23,43.23,4350.0,29.4093,29.4093,29.3957,29.3957,4350.0
2015-07-14 13:20:00,43.22,43.23,43.22,43.23,6607.5,29.3889,29.3957,29.3889,29.3957,6607.5
2015-07-14 13:25:00,43.23,43.24,43.21,43.21,8925.0,29.3957,29.4025,29.3821,29.3821,8925.0
2015-07-14 13:30:00,43.21,43.21,43.19,43.19,6922.5,29.3821,29.3821,29.3685,29.3685,6922.5
2015-07-14 13:35:00,43.19,43.21,43.17,43.2,20070.0,29.3685,29.3821,29.3549,29.3753,20070.0
2015-07-14 13:40:00,43.19,43.19,43.15,43.15,3187.5,29.3685,29.3685,29.3413,29.3413,3187.5
2015-07-14 13:45:00,43.15,43.19,43.15,43.17,11700.0,29.3413,29.3685,29.3413,29.3549,11700.0
2015-07-14 13:50:00,43.18,43.22,43.17,43.21,14805.0,29.3617,29.3889,29.3549,29.3821,14805.0
2015-07-14 13:55:00,43.21,43.21,43.19,43.2,6295.5,29.3821,29.3821,29.3685,29.3753,6295.5
2015-07-14 14:00:00,43.2,43.21,43.19,43.2,6216.0,29.3753,29.3821,29.3685,29.3753,6216.0
2015-07-14 14:05:00,43.2,43.21,43.19,43.19,12220.5,29.3753,29.3821,29.3685,29.3685,12220.5
2015-07-14 14:10:00,43.19,43.21,43.19,43.2,12342.0,29.3685,29.3821,29.3685,29.3753,12342.0
2015-07-14 14:15:00,43.2,43.22,43.19,43.22,6936.0,29.3753,29.3889,29.3685,29.3889,6936.0
2015-07-14 14:20:00,43.22,43.23,43.21,43.21,9264.0,29.3889,29.3957,29.3821,29.3821,9264.0
2015-07-14 14:25:00,43.21,43.21,43.19,43.21,8157.0,29.3821,29.3821,29.3685,29.3821,8157.0
2015-07-14 14:30:00,43.21,43.23,43.2,43.21,11031.0,29.3821,29.3957,29.3753,29.3821,11031.0
2015-07-14 14:35:00,43.21,43.22,43.2,43.22,13009.5,29.3821,29.3889,29.3753,29.3889,13009.5
2015-07-14 14:40:00,43.21,43.22,43.21,43.22,7950.0,29.3821,29.3889,29.3821,29.3889,7950.0
2015-07-14 14:45:00,43.22,43.23,43.21,43.22,6234.0,29.3889,29.3957,29.3821,29.3889,6234.0
2015-07-14 14:50:00,43.21,43.23,43.21,43.23,13440.0,29.3821,29.3957,29.3821,29.3957,13440.0
2015-07-14 14:55:00,43.22,43.23,43.21,43.22,10600.5,29.3889,29.3957,29.3821,29.3889,10600.5
2015-07-14 15:00:00,43.23,43.25,43.22,43.25,22165.5,29.3957,29.4093,29.3889,29.4093,22165.5
2015-07-14 15:05:00,43.25,43.26,43.24,43.26,8887.5,29.4093,29.4161,29.4025,29.4161,8887.5
2015-07-14 15:10:00,43.25,43.29,43.25,43.29,21786.0,29.4093,29.4365,29.4093,29.4365,21786.0
2015-07-14 15:15:00,43.29,43.33,43.29,43.33,38352.0,29.4365,29.4637,29.4365,29.4637,38352.0
2015-07-14 15:20:00,43.33,43.33,43.27,43.27,27598.5,29.4637,29.4637,29.4229,29.4229,27598.5
2015-07-14 15:25:00,43.28,43.29,43.27,43.28,19113.0,29.4297,29.4365,29.4229,29.4297,19113.0
2015-07-14 15:30:00,43.27,43.27,43.25,43.26,25221.0,29.4229,29.4229,29.4093,29.4161,25221.0
2015-07-14 15:35:00,43.25,43.25,43.2,43.22,22921.5,29.4093,29.4093,29.3753,29.3889,22921.5
2015-07-14 15:40:00,43.22,43.27,43.21,43.27,43414.5,29.3889,29.4229,29.3821,29.4229,43414.5
2015-07-14 15:45:00,43.27,43.29,43.27,43.28,41782.5,29.4229,29.4365,29.4229,29.4297,41782.5
2015-07-14 15:50:00,43.28,43.31,43.26,43.27,61899.0,29.4297,29.4501,29.4161,29.4229,61899.0
2015-07-14 15:55:00,43.27,43.3,43.23,43.25,194785.5,29.4229,29.4433,29.3957,29.4093,194785.5
2015-07-15 09:30:00,43.17,43.25,43.05,43.23,52156.5,29.3549,29.4093,29.2733,29.3957,52156.5
2015-07-15 09:35:00,43.23,43.25,43.16,43.19,10803.0,29.3957,29.4093,29.3481,29.3685,10803.0
2015-07-15 09:40:00,43.17,43.23,43.03,43.23,55885.5,29.3549,29.3957,29.2597,29.3957,55885.5
2015-07-15 09:45:00,43.23,43.28,43.2,43.21,14512.5,29.3957,29.4297,29.3753,29.3821,14512.5
2015-07-15 09:50:00,43.2,43.29,43.17,43.26,22725.0,29.3753,29.4365,29.3549,29.4161,22725.0
2015-07-15 09:55:00,43.27,43.31,43.23,43.24,9492.0,29.4229,29.4501,29.3957,29.4025,9492.0
2015-07-15 10:00:00,43.23,43.23,43.15,43.17,7828.5,29.3957,29.3957,29.3413,29.3549,7828.5
2015-07-15 10:05:00,43.17,43.3,43.17,43.3,23239.5,29.3549,29.4433,29.3549,29.4433,23239.5
2015-07-15 10:10:00,43.3,43.3,43.2,43.25,10800.0,29.4433,29.4433,29.3753,29.4093,10800.0
2015-07-15 10:15:00,43.23,43.3,43.23,43.29,28315.5,29.3957,29.4433,29.3957,29.4365,28315.5
2015-07-15 10:20:00,43.28,43.33,43.27,43.28,27090.0,29.4297,29.4637,29.4229,29.4297,27090.0
2015-07-15 10:25:00,43.27,43.32,43.27,43.3,10245.0,29.4229,29.4569,29.4229,29.4433,10245.0
2015-07-15 10:30:00,43.3,43.31,43.28,43.31,10128.0,29.4433,29.4501,29.4297,29.4501,10128.0
2015-07-15 10:35:00,43.32,43.32,43.28,43.31,8175.0,29.4569,29.4569,29.4297,29.4501,8175.0
2015-07-15 10:40:00,43.31,43.38,43.31,43.37,25545.0,29.4501,29.4977,29.4501,29.4909,25545.0
2015-07-15 10:45:00,43.38,43.41,43.35,43.37,14250.0,29.4977,29.5181,29.4773,29.4909,14250.0
2015-07-15 10:50:00,43.36,43.37,43.33,43.33,6654.0,29.4841,29.4909,29.4637,29.4637,6654.0
2015-07-15 10:55:00,43.33,43.36,43.3,43.31,18762.0,29.4637,29.4841,29.4433,29.4501,18762.0
2015-07-15 11:00:00,43.31,43.33,43.29,43.29,3883.5,29.4501,29.4637,29.4365,29.4365,3883.5
2015-07-15 11:05:00,43.31,43.33,43.29,43.32,24480.0,29.4501,29.4637,29.4365,29.4569,24480.0
2015-07-15 11:10:00,43.33,43.35,43.33,43.34,19497.0,29.4637,29.4773,29.4637,29.4705,19497.0
2015-07-15 11:15:00,43.35,43.36,43.33,43.33,11130.0,29.4773,29.4841,29.4637,29.4637,11130.0
2015-07-15 11:20:00,43.33,43.39,43.33,43.37,14704.5,29.4637,29.5045,29.4637,29.4909,14704.5
2015-07-15 11:25:00,43.35,43.36,43.33,43.35,18649.5,29.4773,29.4841,29.4637,29.4773,18649.5
2015-07-15 11:30:00,43.35,43.37,43.34,43.34,5250.0,29.4773,29.4909,29.4705,29.4705,5250.0
2015-07-15 11:35:00,43.34,43.35,43.33,43.33,21964.5,29.4705,29.4773,29.4637,29.4637,21964.5
2015-07-15 11:40:00,43.34,43.35,43.33,43.34,24580.5,29.4705,29.4773,29.4637,29.4705,24580.5
2015-07-15 11:45:00,43.35,43.37,43.33,43.35,20332.5,29.4773,29.4909,29.4637,29.4773,20332.5
2015-07-15 11:50:00,43.35,43.37,43.34,43.37,51240.0,29.4773,29.4909,29.4705,29.4909,51240.0
2015-07-15 11:55:00,43.36,43.37,43.34,43.35,12399.0,29.4841,29.4909,29.4705,29.4773,12399.0
2015-07-15 12:00:00,43.35,43.37,43.33,43.35,21015.0,29.4773,29.4909,29.4637,29.4773,21015.0
2015-07-15 12:05:00,43.34,43.36,43.33,43.35,111517.5,29.4705,29.4841,29.4637,29.4773,111517.5
2015-07-15 12:10:00,43.34,43.35,43.33,43.33,30181.5,29.4705,29.4773,29.4637,29.4637,30181.5
2015-07-15 12:15:00,43.33,43.35,43.33,43.33,16065.0,29.4637,29.4773,29.4637,29.4637,16065.0
2015-07-15 12:20:00,43.33,43.36,43.33,43.36,16444.5,29.4637,29.4841,29.4637,29.4841,16444.5
2015-07-15 12:25:00,43.35,43.37,43.33,43.37,5700.0,29.4773,29.4909,29.4637,29.4909,5700.0
2015-07-15 12:30:00,43.37,43.38,43.34,43.34,10500.0,29.4909,29.4977,29.4705,29.4705,10500.0
2015-07-15 12:35:00,43.33,43.37,43.33,43.37,14502.0,29.4637,29.4909,29.4637,29.4909,14502.0
2015-07-15 12:40:00,43.37,43.39,43.37,43.39,11568.0,29.4909,29.5045,29.4909,29.5045,11568.0
2015-07-15 12:45:00,43.39,43.39,43.35,43.35,57603.0,29.5045,29.5045,29.4773,29.4773,57603.0
2015-07-15 12:50:00,43.36,43.36,43.33,43.34,36450.0,29.4841,29.4841,29.4637,29.4705,36450.0
2015-07-15 12:55:00,43.35,43.35,43.32,43.35,36399.0,29.4773,29.4773,29.4569,29.4773,36399.0
2015-07-15 13:00:00,43.34,43.34,43.33,43.33,23706.0,29.4705,29.4705,29.4637,29.4637,23706.0
2015-07-15 13:05:00,43.34,43.37,43.33,43.35,12099.0,29.4705,29.4909,29.4637,29.4773,12099.0
2015-07-15 13:10:00,43.35,43.41,43.35,43.41,56914.5,29.4773,29.5181,29.4773,29.5181,56914.5
2015-07-15 13:15:00,43.41,43.41,43.4,43.41,4371.0,29.5181,29.5181,29.5113,29.5181,4371.0
2015-07-15 13:20:00,43.4,43.41,43.38,43.38,5734.5,29.5113,29.5181,29.4977,29.4977,5734.5
2015-07-15 13:25:00,43.38,43.39,43.37,43.39,7651.5,29.4977,29.5045,29.4909,29.5045,7651.5
2015-07-15 13:30:00,43.39,43.41,43.38,43.4,12450.0,29.5045,29.5181,29.4977,29.5113,12450.0
2015-07-15 13:35:00,43.4,43.41,43.39,43.39,14764.5,29.5113,29.5181,29.5045,29.5045,14764.5
2015-07-15 13:40:00,43.39,43.4,43.38,43.38,5550.0,29.5045,29.5113,29.4977,29.4977,5550.0
2015-07-15 13:45:00,43.38,43.39,43.38,43.39,8199.0,29.4977,29.5045,29.4977,29.5045,8199.0
2015-07-15 13:50:00,43.39,43.39,43.38,43.38,9277.5,29.5045,29.5045,29.4977,29.4977,9277.5
2015-07-15 13:55:00,43.39,43.4,43.39,43.39,5104.5,29.5045,29.5113,29.5045,29.5045,5104.5
2015-07-15 14:00:00,43.39,43.4,43.37,43.37,11044.5,29.5045,29.5113,29.4909,29.4909,11044.5
2015-07-15 14:05:00,43.37,43.38,43.37,43.37,51721.5,29.4909,29.4977,29.4909,29.4909,51721.5
2015-07-15 14:10:00,43.36,43.36,43.33,43.34,12826.5,29.4841,29.4841,29.4637,29.4705,12826.5
2015-07-15 14:15:00,43.33,43.35,43.33,43.34,47824.5,29.4637,29.4773,29.4637,29.4705,47824.5
2015-07-15 14:20:00,43.35,43.37,43.33,43.35,13462.5,29.4773,29.4909,29.4637,29.4773,13462.5
2015-07-15 14:25:00,43.34,43.35,43.33,43.35,13749.0,29.4705,29.4773,29.4637,29.4773,13749.0
2015-07-15 14:30:00,43.35,43.35,43.3,43.31,27829.5,29.4773,29.4773,29.4433,29.4501,27829.5
2015-07-15 14:35:00,43.31,43.31,43.25,43.25,12892.5,29.4501,29.4501,29.4093,29.4093,12892.5
2015-07-15 14:40:00,43.25,43.25,43.16,43.18,34194.0,29.4093,29.4093,29.3481,29.3617,34194.0
2015-07-15 14:45:00,43.17,43.27,43.17,43.27,108663.0,29.3549,29.4229,29.3549,29.4229,108663.0
2015-07-15 14:50:00,43.27,43.28,43.24,43.26,27474.0,29.4229,29.4297,29.4025,29.4161,27474.0
2015-07-15 14:55:00,43.25,43.27,43.23,43.27,15945.0,29.4093,29.4229,29.3957,29.4229,15945.0
2015-07-15 15:00:00,43.27,43.31,43.26,43.29,19405.5,29.4229,29.4501,29.4161,29.4365,19405.5
2015-07-15 15:05:00,43.28,43.3,43.26,43.27,14866.5,29.4297,29.4433,29.4161,29.4229,14866.5
2015-07-15 15:10:00,43.27,43.29,43.26,43.27,31248.0,29.4229,29.4365,29.4161,29.4229,31248.0
2015-07-15 15:15:00,43.27,43.28,43.25,43.25,23043.0,29.4229,29.4297,29.4093,29.4093,23043.0
2015-07-15 15:20:00,43.25,43.28,43.25,43.27,44527.5,29.4093,29.4297,29.4093,29.4229,44527.5
2015-07-15 15:25:00,43.28,43.31,43.26,43.31,45702.0,29.4297,29.4501,29.4161,29.4501,45702.0
2015-07-15 15:30:00,43.31,43.39,43.3,43.39,59853.0,29.4501,29.5045,29.4433,29.5045,59853.0
2015-07-15 15:35:00,43.39,43.42,43.36,43.39,42379.5,29.5045,29.5249,29.4841,29.5045,42379.5
2015-07-15 15:40:00,43.39,43.4,43.35,43.37,33460.5,29.5045,29.5113,29.4773,29.4909,33460.5
2015-07-15 15:45:00,43.37,43.38,43.35,43.37,50617.5,29.4909,29.4977,29.4773,29.4909,50617.5
2015-07-15 15:50:00,43.37,43.41,43.35,43.4,93582.0,29.4909,29.5181,29.4773,29.5113,93582.0
2015-07-15 15:55:00,43.4,43.43,43.37,43.4,167941.5,29.5113,29.5317,29.4909,29.5113,167941.5
2015-07-16 09:30:00,43.59,43.66,43.47,43.65,30177.0,29.6405,29.6881,29.5589,29.6813,30177.0
2015-07-16 09:35:00,43.63,43.72,43.62,43.71,63615.0,29.6677,29.7289,29.6609,29.7221,63615.0
2015-07-16 09:40:00,43.72,43.86,43.71,43.77,40429.5,29.7289,29.8241,29.7221,29.7629,40429.5
2015-07-16 09:45:00,43.77,43.77,43.69,43.69,21382.5,29.7629,29.7629,29.7085,29.7085,21382.5
2015-07-16 09:50:00,43.7,43.76,43.69,43.74,53805.0,29.7153,29.7561,29.7085,29.7425,53805.0
2015-07-16 09:55:00,43.77,43.78,43.73,43.78,14608.5,29.7629,29.7697,29.7357,29.7697,14608.5
2015-07-16 10:00:00,43.77,43.77,43.73,43.73,13593.0,29.7629,29.7629,29.7357,29.7357,13593.0
2015-07-16 10:05:00,43.73,43.75,43.71,43.71,19107.0,29.7357,29.7493,29.7221,29.7221,19107.0
2015-07-16 10:10:00,43.72,43.76,43.7,43.7,14380.5,29.7289,29.7561,29.7153,29.7153,14380.5
2015-07-16 10:15:00,43.7,43.74,43.69,43.71,7341.0,29.7153,29.7425,29.7085,29.7221,7341.0
2015-07-16 10:20:00,43.73,43.75,43.73,43.75,14265.0,29.7357,29.7493,29.7357,29.7493,14265.0
2015-07-16 10:25:00,43.74,43.75,43.72,43.74,14818.5,29.7425,29.7493,29.7289,29.7425,14818.5
2015-07-16 10:30:00,43.75,43.75,43.69,43.73,10617.0,29.7493,29.7493,29.7085,29.7357,10617.0
2015-07-16 10:35:00,43.73,43.74,43.71,43.74,14842.5,29.7357,29.7425,29.7221,29.7425,14842.5
2015-07-16 10:40:00,43.73,43.73,43.67,43.67,13867.5,29.7357,29.7357,29.6949,29.6949,13867.5
2015-07-16 10:45:00,43.68,43.71,43.67,43.71,10086.0,29.7017,29.7221,29.6949,29.7221,10086.0
2015-07-16 10:50:00,43.71,43.75,43.71,43.75,7426.5,29.7221,29.7493,29.7221,29.7493,7426.5
2015-07-16 10:55:00,43.75,43.77,43.75,43.77,20277.0,29.7493,29.7629,29.7493,29.7629,20277.0
2015-07-16 11:00:00,43.77,43.77,43.75,43.77,11938.5,29.7629,29.7629,29.7493,29.7629,11938.5
2015-07-16 11:05:00,43.78,43.79,43.74,43.75,10164.0,29.7697,29.7765,29.7425,29.7493,10164.0
2015-07-16 11:10:00,43.75,43.75,43.73,43.73,8100.0,29.7493,29.7493,29.7357,29.7357,8100.0
2015-07-16 11:15:00,43.73,43.73,43.69,43.71,13333.5,29.7357,29.7357,29.7085,29.7221,13333.5
2015-07-16 11:20:00,43.7,43.7,43.65,43.65,20760.0,29.7153,29.7153,29.6813,29.6813,20760.0
2015-07-16 11:25:00,43.65,43.71,43.65,43.7,22954.5,29.6813,29.7221,29.6813,29.7153,22954.5
2015-07-16 11:30:00,43.71,43.71,43.69,43.69,15138.0,29.7221,29.7221,29.7085,29.7085,15138.0
2015-07-16 11:35:00,43.69,43.7,43.67,43.69,17829.0,29.7085,29.7153,29.6949,29.7085,17829.0
2015-07-16 11:40:00,43.7,43.73,43.69,43.73,13429.5,29.7153,29.7357,29.7085,29.7357,13429.5
2015-07-16 11:45:00,43.73,43.74,43.72,43.72,13423.5,29.7357,29.7425,29.7289,29.7289,13423.5
2015-07-16 11:50:00,43.73,43.74,43.72,43.72,11086.5,29.7357,29.7425,29.7289,29.7289,11086.5
2015-07-16 11:55:00,43.72,43.73,43.7,43.7,13854.0,29.7289,29.7357,29.7153,29.7153,13854.0
2015-07-16 12:00:00,43.7,43.71,43.69,43.69,40348.5,29.7153,29.7221,29.7085,29.7085,40348.5
2015-07-16 12:05:00,43.69,43.69,43.67,43.67,14469.0,29.7085,29.7085,29.6949,29.6949,14469.0
2015-07-16 12:10:00,43.67,43.67,43.65,43.67,22443.0,29.6949,29.6949,29.6813,29.6949,22443.0
2015-07-16 12:15:00,43.67,43.68,43.66,43.68,14850.0,29.6949,29.7017,29.6881,29.7017,14850.0
2015-07-16 12:20:00,43.68,43.73,43.68,43.73,38397.0,29.7017,29.7357,29.7017,29.7357,38397.0
2015-07-16 12:25:00,43.73,43.75,43.71,43.72,42886.5,29.7357,29.7493,29.7221,29.7289,42886.5
2015-07-16 12:30:00,43.73,43.73,43.71,43.72,11809.5,29.7357,29.7357,29.7221,29.7289,11809.5
2015-07-16 12:35:00,43.72,43.77,43.72,43.75,26517.0,29.7289,29.7629,29.7289,29.7493,26517.0
2015-07-16 12:40:00,43.75,43.76,43.75,43.75,3000.0,29.7493,29.7561,29.7493,29.7493,3000.0
2015-07-16 12:45:00,43.76,43.77,43.73,43.74,10539.0,29.7561,29.7629,29.7357,29.7425,10539.0
2015-07-16 12:50:00,43.74,43.75,43.71,43.73,13200.0,29.7425,29.7493,29.7221,29.7357,13200.0
2015-07-16 12:55:00,43.73,43.73,43.71,43.73,9750.0,29.7357,29.7357,29.7221,29.7357,9750.0
2015-07-16 13:00:00,43.73,43.73,43.71,43.72,15579.0,29.7357,29.7357,29.7221,29.7289,15579.0
2015-07-16 13:05:00,43.73,43.73,43.7,43.71,9600.0,29.7357,29.7357,29.7153,29.7221,9600.0
2015-07-16 13:10:00,43.71,43.72,43.69,43.69,8100.0,29.7221,29.7289,29.7085,29.7085,8100.0
2015-07-16 13:15:00,43.69,43.69,43.64,43.65,14560.5,29.7085,29.7085,29.6745,29.6813,14560.5
2015-07-16 13:20:00,43.64,43.66,43.63,43.65,17035.5,29.6745,29.6881,29.6677,29.6813,17035.5
2015-07-16 13:25:00,43.65,43.7,43.65,43.7,9109.5,29.6813,29.7153,29.6813,29.7153,9109.5
2015-07-16 13:30:00,43.69,43.69,43.65,43.65,10482.0,29.7085,29.7085,29.6813,29.6813,10482.0
2015-07-16 13:35:00,43.65,43.66,43.63,43.65,11610.0,29.6813,29.6881,29.6677,29.6813,11610.0
2015-07-16 13:40:00,43.65,43.66,43.64,43.65,8563.5,29.6813,29.6881,29.6745,29.6813,8563.5
2015-07-16 13:45:00,43.65,43.66,43.64,43.66,8794.5,29.6813,29.6881,29.6745,29.6881,8794.5
2015-07-16 13:50:00,43.67,43.67,43.63,43.63,11017.5,29.6949,29.6949,29.6677,29.6677,11017.5
2015-07-16 13:55:00,43.64,43.65,43.6,43.6,8472.0,29.6745,29.6813,29.6473,29.6473,8472.0
2015-07-16 14:00:00,43.6,43.63,43.6,43.63,14400.0,29.6473,29.6677,29.6473,29.6677,14400.0
2015-07-16 14:05:00,43.63,43.65,43.63,43.64,7564.5,29.6677,29.6813,29.6677,29.6745,7564.5
2015-07-16 14:10:00,43.63,43.63,43.6,43.62,8008.5,29.6677,29.6677,29.6473,29.6609,8008.5
2015-07-16 14:15:00,43.61,43.62,43.6,43.6,9327.0,29.6541,29.6609,29.6473,29.6473,9327.0
2015-07-16 14:20:00,43.6,43.61,43.59,43.6,8250.0,29.6473,29.6541,29.6405,29.6473,8250.0
2015-07-16 14:25:00,43.59,43.62,43.59,43.62,10650.0,29.6405,29.6609,29.6405,29.6609,10650.0
2015-07-16 14:30:00,43.61,43.66,43.6,43.64,20730.0,29.6541,29.6881,29.6473,29.6745,20730.0
2015-07-16 14:35:00,43.63,43.65,43.61,43.61,9750.0,29.6677,29.6813,29.6541,29.6541,9750.0
2015-07-16 14:40:00,43.61,43.65,43.61,43.65,10380.0,29.6541,29.6813,29.6541,29.6813,10380.0
2015-07-16 14:45:00,43.65,43.65,43.61,43.62,11700.0,29.6813,29.6813,29.6541,29.6609,11700.0
2015-07-16 14:50:00,43.61,43.63,43.61,43.63,10599.0,29.6541,29.6677,29.6541,29.6677,10599.0
2015-07-16 14:55:00,43.63,43.67,43.61,43.66,28789.5,29.6677,29.6949,29.6541,29.6881,28789.5
2015-07-16 15:00:00,43.66,43.67,43.65,43.67,39384.0,29.6881,29.6949,29.6813,29.6949,39384.0
2015-07-16 15:05:00,43.67,43.67,43.64,43.66,21405.0,29.6949,29.6949,29.6745,29.6881,21405.0
2015-07-16 15:10:00,43.66,43.71,43.65,43.69,29452.5,29.6881,29.7221,29.6813,29.7085,29452.5
2015-07-16 15:15:00,43.69,43.74,43.69,43.73,37390.5,29.7085,29.7425,29.7085,29.7357,37390.5
2015-07-16 15:20:00,43.73,43.73,43.71,43.73,18123.0,29.7357,29.7357,29.7221,29.7357,18123.0
2015-07-16 15:25:00,43.73,43.76,43.72,43.75,30637.5,29.7357,29.7561,29.7289,29.7493,30637.5
2015-07-16 15:30:00,43.76,43.78,43.75,43.77,23974.5,29.7561,29.7697,29.7493,29.7629,23974.5
2015-07-16 15:35:00,43.77,43.77,43.74,43.74,33433.5,29.7629,29.7629,29.7425,29.7425,33433.5
2015-07-16 15:40:00,43.75,43.75,43.71,43.71,27658.5,29.7493,29.7493,29.7221,29.7221,27658.5
2015-07-16 15:45:00,43.71,43.72,43.7,43.7,35977.5,29.7221,29.7289,29.7153,29.7153,35977.5
2015-07-16 15:50:00,43.7,43.7,43.67,43.67,86758.5,29.7153,29.7153,29.6949,29.6949,86758.5
2015-07-16 15:55:00,43.67,43.7,43.62,43.7,345373.5,29.6949,29.7153,29.6609,29.7153,345373.5
2015-07-17 09:30:00,43.09,43.09,42.75,42.79,246622.5,29.3005,29.3005,29.0693,29.0965,246622.5
2015-07-17 09:35:00,42.79,42.95,42.78,42.92,155529.0,29.0965,29.2053,29.0897,29.1849,155529.0
2015-07-17 09:40:00,42.93,42.94,42.87,42.89,105441.0,29.1917,29.1985,29.1509,29.1645,105441.0
2015-07-17 09:45:00,42.89,42.91,42.84,42.91,94372.5,29.1645,29.1781,29.1305,29.1781,94372.5
2015-07-17 09:50:00,42.91,42.95,42.85,42.87,95382.0,29.1781,29.2053,29.1373,29.1509,95382.0
2015-07-17 09:55:00,42.85,42.87,42.81,42.83,59949.0,29.1373,29.1509,29.1101,29.1237,59949.0
2015-07-17 10:00:00,42.81,42.85,42.77,42.79,106788.0,29.1101,29.1373,29.0829,29.0965,106788.0
2015-07-17 10:05:00,42.78,42.81,42.71,42.74,77694.0,29.0897,29.1101,29.0421,29.0625,77694.0
2015-07-17 10:10:00,42.73,42.76,42.7,42.71,80976.0,29.0557,29.0761,29.0353,29.0421,80976.0
2015-07-17 10:15:00,42.7,42.77,42.69,42.77,48174.0,29.0353,29.0829,29.0285,29.0829,48174.0
2015-07-17 10:20:00,42.76,42.79,42.74,42.77,41343.0,29.0761,29.0965,29.0625,29.0829,41343.0
2015-07-17 10:25:00,42.77,42.81,42.77,42.79,42114.0,29.0829,29.1101,29.0829,29.0965,42114.0
2015-07-17 10:30:00,42.8,42.86,42.79,42.84,29448.0,29.1033,29.1441,29.0965,29.1305,29448.0
2015-07-17 10:35:00,42.85,42.87,42.82,42.86,22521.0,29.1373,29.1509,29.1169,29.1441,22521.0
2015-07-17 10:40:00,42.87,42.88,42.85,42.87,17473.5,29.1509,29.1577,29.1373,29.1509,17473.5
2015-07-17 10:45:00,42.87,42.88,42.86,42.87,26986.5,29.1509,29.1577,29.1441,29.1509,26986.5
2015-07-17 10:50:00,42.86,42.89,42.84,42.88,49656.0,29.1441,29.1645,29.1305,29.1577,49656.0
2015-07-17 10:55:00,42.89,42.92,42.89,42.89,18304.5,29.1645,29.1849,29.1645,29.1645,18304.5
2015-07-17 11:00:00,42.89,42.95,42.88,42.95,28107.0,29.1645,29.2053,29.1577,29.2053,28107.0
2015-07-17 11:05:00,42.95,42.97,42.93,42.93,13275.0,29.2053,29.2189,29.1917,29.1917,13275.0
2015-07-17 11:10:00,42.93,42.95,42.89,42.91,28014.0,29.1917,29.2053,29.1645,29.1781,28014.0
2015-07-17 11:15:00,42.91,42.91,42.89,42.89,37146.0,29.1781,29.1781,29.1645,29.1645,37146.0
2015-07-17 11:20:00,42.89,42.91,42.89,42.89,41856.0,29.1645,29.1781,29.1645,29.1645,41856.0
2015-07-17 11:25:00,42.9,42.92,42.89,42.91,22522.5,29.1713,29.1849,29.1645,29.1781,22522.5
2015-07-17 11:30:00,42.91,42.93,42.86,42.87,35067.0,29.1781,29.1917,29.1441,29.1509,35067.0
2015-07-17 11:35:00,42.87,42.91,42.85,42.87,40344.0,29.1509,29.1781,29.1373,29.1509,40344.0
2015-07-17 11:40:00,42.86,42.87,42.83,42.83,35625.0,29.1441,29.1509,29.1237,29.1237,35625.0
2015-07-17 11:45:00,42.83,42.85,42.83,42.83,22992.0,29.1237,29.1373,29.1237,29.1237,22992.0
2015-07-17 11:50:00,42.82,42.86,42.79,42.79,20829.0,29.1169,29.1441,29.0965,29.0965,20829.0
2015-07-17 11:55:00,42.79,42.8,42.76,42.76,39709.5,29.0965,29.1033,29.0761,29.0761,39709.5
2015-07-17 12:00:00,42.76,42.77,42.74,42.77,25525.5,29.0761,29.0829,29.0625,29.0829,25525.5
2015-07-17 12:05:00,42.77,42.8,42.76,42.79,18600.0,29.0829,29.1033,29.0761,29.0965,18600.0
2015-07-17 12:10:00,42.79,42.82,42.79,42.81,16951.5,29.0965,29.1169,29.0965,29.1101,16951.5
2015-07-17 12:15:00,42.8,42.81,42.79,42.8,16903.5,29.1033,29.1101,29.0965,29.1033,16903.5
2015-07-17 12:20:00,42.8,42.83,42.79,42.81,32308.5,29.1033,29.1237,29.0965,29.1101,32308.5
2015-07-17 12:25:00,42.82,42.84,42.81,42.82,10009.5,29.1169,29.1305,29.1101,29.1169,10009.5
2015-07-17 12:30:00,42.82,42.83,42.81,42.82,12939.0,29.1169,29.1237,29.1101,29.1169,12939.0
2015-07-17 12:35:00,42.83,42.85,42.82,42.85,18295.5,29.1237,29.1373,29.1169,29.1373,18295.5
2015-07-17 12:40:00,42.85,42.86,42.84,42.86,24255.0,29.1373,29.1441,29.1305,29.1441,24255.0
2015-07-17 12:45:00,42.85,42.87,42.85,42.87,22675.5,29.1373,29.1509,29.1373,29.1509,22675.5
2015-07-17 12:50:00,42.87,42.91,42.87,42.91,14245.5,29.1509,29.1781,29.1509,29.1781,14245.5
2015-07-17 12:55:00,42.91,42.98,42.91,42.97,40653.0,29.1781,29.2257,29.1781,29.2189,40653.0
2015-07-17 13:00:00,42.97,43.02,42.94,43.01,53223.0,29.2189,29.2529,29.1985,29.2461,53223.0
2015-07-17 13:05:00,43.01,43.02,42.99,43.01,20094.0,29.2461,29.2529,29.2325,29.2461,20094.0
2015-07-17 13:10:00,43.01,43.03,43.01,43.02,13731.0,29.2461,29.2597,29.2461,29.2529,13731.0
2015-07-17 13:15:00,43.02,43.03,43.0,43.01,13500.0,29.2529,29.2597,29.2393,29.2461,13500.0
2015-07-17 13:20:00,43.01,43.01,43.0,43.01,14935.5,29.2461,29.2461,29.2393,29.2461,14935.5
2015-07-17 13:25:00,43.01,43.03,43.01,43.01,17691.0,29.2461,29.2597,29.2461,29.2461,17691.0
2015-07-17 13:30:00,43.01,43.03,42.98,42.99,69393.0,29.2461,29.2597,29.2257,29.2325,69393.0
2015-07-17 13:35:00,42.99,42.99,42.98,42.99,26649.0,29.2325,29.2325,29.2257,29.2325,26649.0
2015-07-17 13:40:00,42.99,42.99,42.94,42.95,42630.0,29.2325,29.2325,29.1985,29.2053,42630.0
2015-07-17 13:45:00,42.94,42.95,42.92,42.93,24561.0,29.1985,29.2053,29.1849,29.1917,24561.0
2015-07-17 13:50:00,42.92,42.95,42.92,42.94,13015.5,29.1849,29.2053,29.1849,29.1985,13015.5
2015-07-17 13:55:00,42.94,42.94,42.93,42.93,15705.0,29.1985,29.1985,29.1917,29.1917,15705.0
2015-07-17 14:00:00,42.93,42.96,42.92,42.95,20643.0,29.1917,29.2121,29.1849,29.2053,20643.0
2015-07-17 14:05:00,42.94,42.95,42.94,42.94,12738.0,29.1985,29.2053,29.1985,29.1985,12738.0
2015-07-17 14:10:00,42.94,42.94,42.91,42.91,13500.0,29.1985,29.1985,29.1781,29.1781,13500.0
2015-07-17 14:15:00,42.91,42.93,42.91,42.93,10879.5,29.1781,29.1917,29.1781,29.1917,10879.5
2015-07-17 14:20:00,42.93,42.95,42.93,42.95,11406.0,29.1917,29.2053,29.1917,29.2053,11406.0
2015-07-17 14:25:00,42.95,42.97,42.95,42.97,13650.0,29.2053,29.2189,29.2053,29.2189,13650.0
2015-07-17 14:30:00,42.96,42.97,42.94,42.96,25614.0,29.2121,29.2189,29.1985,29.2121,25614.0
2015-07-17 14:35:00,42.95,42.96,42.94,42.96,14811.0,29.2053,29.2121,29.1985,29.2121,14811.0
2015-07-17 14:40:00,42.95,42.96,42.94,42.95,9340.5,29.2053,29.2121,29.1985,29.2053,9340.5
2015-07-17 14:45:00,42.95,42.97,42.94,42.95,30472.5,29.2053,29.2189,29.1985,29.2053,30472.5
2015-07-17 14:50:00,42.96,42.96,42.95,42.95,8736.0,29.2121,29.2121,29.2053,29.2053,8736.0
2015-07-17 14:55:00,42.95,42.96,42.94,42.95,13525.5,29.2053,29.2121,29.1985,29.2053,13525.5
2015-07-17 15:00:00,42.94,42.95,42.93,42.93,33870.0,29.1985,29.2053,29.1917,29.1917,33870.0
2015-07-17 15:05:00,42.94,42.94,42.92,42.93,19530.0,29.1985,29.1985,29.1849,29.1917,19530.0
2015-07-17 15:10:00,42.93,42.93,42.89,42.91,86848.5,29.1917,29.1917,29.1645,29.1781,86848.5
2015-07-17 15:15:00,42.91,42.94,42.91,42.93,24690.0,29.1781,29.1985,29.1781,29.1917,24690.0
2015-07-17 15:20:00,42.93,42.95,42.91,42.91,48084.0,29.1917,29.2053,29.1781,29.1781,48084.0
2015-07-17 15:25:00,42.92,42.95,42.91,42.95,55123.5,29.1849,29.2053,29.1781,29.2053,55123.5
2015-07-17 15:30:00,42.95,42.95,42.94,42.95,22360.5,29.2053,29.2053,29.1985,29.2053,22360.5
2015-07-17 15:35:00,42.94,42.95,42.93,42.93,24414.0,29.1985,29.2053,29.1917,29.1917,24414.0
2015-07-17 15:40:00,42.93,42.93,42.9,42.9,27412.5,29.1917,29.1917,29.1713,29.1713,27412.5
2015-07-17 15:45:00,42.9,42.91,42.9,42.91,45835.5,29.1713,29.1781,29.1713,29.1781,45835.5
2015-07-17 15:50:00,42.9,42.94,42.89,42.93,141328.5,29.1713,29.1985,29.1645,29.1917,141328.5
2015-07-17 15:55:00,42.93,42.99,42.9,42.99,442359.0,29.1917,29.2325,29.1713,29.2325,442359.0
2015-07-20 09:30:00,43.09,43.17,42.9,42.95,41521.5,29.3005,29.3549,29.1713,29.2053,41521.5
2015-07-20 09:35:00,42.94,43.06,42.89,43.04,14644.5,29.1985,29.2801,29.1645,29.2665,14644.5
2015-07-20 09:40:00,43.04,43.07,42.99,43.03,14863.5,29.2665,29.2869,29.2325,29.2597,14863.5
2015-07-20 09:45:00,43.03,43.11,43.02,43.07,33300.0,29.2597,29.3141,29.2529,29.2869,33300.0
2015-07-20 09:50:00,43.09,43.11,43.04,43.08,13501.5,29.3005,29.3141,29.2665,29.2937,13501.5
2015-07-20 09:55:00,43.09,43.13,43.09,43.12,26379.0,29.3005,29.3277,29.3005,29.3209,26379.0
2015-07-20 10:00:00,43.12,43.15,43.1,43.13,27916.5,29.3209,29.3413,29.3073,29.3277,27916.5
2015-07-20 10:05:00,43.13,43.22,43.12,43.21,22666.5,29.3277,29.3889,29.3209,29.3821,22666.5
2015-07-20 10:10:00,43.21,43.27,43.21,43.27,11850.0,29.3821,29.4229,29.3821,29.4229,11850.0
2015-07-20 10:15:00,43.27,43.29,43.26,43.27,12070.5,29.4229,29.4365,29.4161,29.4229,12070.5
2015-07-20 10:20:00,43.27,43.29,43.26,43.28,4396.5,29.4229,29.4365,29.4161,29.4297,4396.5
2015-07-20 10:25:00,43.28,43.33,43.27,43.29,19806.0,29.4297,29.4637,29.4229,29.4365,19806.0
2015-07-20 10:30:00,43.29,43.31,43.27,43.28,11400.0,29.4365,29.4501,29.4229,29.4297,11400.0
2015-07-20 10:35:00,43.29,43.29,43.22,43.23,11700.0,29.4365,29.4365,29.3889,29.3957,11700.0
2015-07-20 10:40:00,43.23,43.25,43.22,43.25,22353.0,29.3957,29.4093,29.3889,29.4093,22353.0
2015-07-20 10:45:00,43.25,43.27,43.24,43.27,12373.5,29.4093,29.4229,29.4025,29.4229,12373.5
2015-07-20 10:50:00,43.27,43.3,43.27,43.3,14704.5,29.4229,29.4433,29.4229,29.4433,14704.5
2015-07-20 10:55:00,43.29,43.32,43.29,43.3,11994.0,29.4365,29.4569,29.4365,29.4433,11994.0
2015-07-20 11:00:00,43.3,43.33,43.3,43.31,22650.0,29.4433,29.4637,29.4433,29.4501,22650.0
2015-07-20 11:05:00,43.31,43.37,43.31,43.32,12082.5,29.4501,29.4909,29.4501,29.4569,12082.5
2015-07-20 11:10:00,43.31,43.31,43.27,43.28,14100.0,29.4501,29.4501,29.4229,29.4297,14100.0
2015-07-20 11:15:00,43.29,43.29,43.21,43.21,16284.0,29.4365,29.4365,29.3821,29.3821,16284.0
2015-07-20 11:20:00,43.19,43.22,43.18,43.19,18750.0,29.3685,29.3889,29.3617,29.3685,18750.0
2015-07-20 11:25:00,43.19,43.24,43.17,43.17,19618.5,29.3685,29.4025,29.3549,29.3549,19618.5
2015-07-20 11:30:00,43.17,43.19,43.17,43.17,19909.5,29.3549,29.3685,29.3549,29.3549,19909.5
2015-07-20 11:35:00,43.17,43.21,43.17,43.21,18211.5,29.3549,29.3821,29.3549,29.3821,18211.5
2015-07-20 11:40:00,43.21,43.23,43.21,43.22,11373.0,29.3821,29.3957,29.3821,29.3889,11373.0
2015-07-20 11:45:00,43.22,43.22,43.19,43.2,9997.5,29.3889,29.3889,29.3685,29.3753,9997.5
2015-07-20 11:50:00,43.19,43.21,43.15,43.15,19548.0,29.3685,29.3821,29.3413,29.3413,19548.0
2015-07-20 11:55:00,43.15,43.19,43.13,43.17,16950.0,29.3413,29.3685,29.3277,29.3549,16950.0
2015-07-20 12:00:00,43.17,43.21,43.16,43.19,25470.0,29.3549,29.3821,29.3481,29.3685,25470.0
2015-07-20 12:05:00,43.18,43.19,43.17,43.17,4500.0,29.3617,29.3685,29.3549,29.3549,4500.0
2015-07-20 12:10:00,43.17,43.23,43.17,43.22,89704.5,29.3549,29.3957,29.3549,29.3889,89704.5
2015-07-20 12:15:00,43.22,43.23,43.21,43.23,6300.0,29.3889,29.3957,29.3821,29.3957,6300.0
2015-07-20 12:20:00,43.24,43.24,43.19,43.19,7500.0,29.4025,29.4025,29.3685,29.3685,7500.0
2015-07-20 12:25:00,43.19,43.19,43.16,43.17,6225.0,29.3685,29.3685,29.3481,29.3549,6225.0
2015-07-20 12:30:00,43.16,43.17,43.16,43.17,6784.5,29.3481,29.3549,29.3481,29.3549,6784.5
2015-07-20 12:35:00,43.17,43.2,43.17,43.2,10371.0,29.3549,29.3753,29.3549,29.3753,10371.0
2015-07-20 12:40:00,43.2,43.23,43.2,43.21,7987.5,29.3753,29.3957,29.3753,29.3821,7987.5
2015-07-20 12:45:00,43.21,43.21,43.19,43.19,4350.0,29.3821,29.3821,29.3685,29.3685,4350.0
2015-07-20 12:50:00,43.19,43.2,43.19,43.19,14850.0,29.3685,29.3753,29.3685,29.3685,14850.0
2015-07-20 12:55:00,43.19,43.23,43.19,43.19,6501.0,29.3685,29.3957,29.3685,29.3685,6501.0
2015-07-20 13:00:00,43.19,43.19,43.18,43.19,3937.5,29.3685,29.3685,29.3617,29.3685,3937.5
2015-07-20 13:05:00,43.18,43.19,43.17,43.19,8550.0,29.3617,29.3685,29.3549,29.3685,8550.0
2015-07-20 13:10:00,43.19,43.19,43.18,43.18,5584.5,29.3685,29.3685,29.3617,29.3617,5584.5
2015-07-20 13:15:00,43.18,43.18,43.13,43.15,11766.0,29.3617,29.3617,29.3277,29.3413,11766.0
2015-07-20 13:20:00,43.15,43.18,43.15,43.18,8400.0,29.3413,29.3617,29.3413,29.3617,8400.0
2015-07-20 13:25:00,43.18,43.19,43.18,43.19,4926.0,29.3617,29.3685,29.3617,29.3685,4926.0
2015-07-20 13:30:00,43.18,43.19,43.17,43.17,7800.0,29.3617,29.3685,29.3549,29.3549,7800.0
2015-07-20 13:35:00,43.17,43.19,43.17,43.19,18843.0,29.3549,29.3685,29.3549,29.3685,18843.0
2015-07-20 13:40:00,43.19,43.23,43.19,43.23,25215.0,29.3685,29.3957,29.3685,29.3957,25215.0
2015-07-20 13:45:00,43.23,43.23,43.18,43.18,8325.0,29.3957,29.3957,29.3617,29.3617,8325.0
2015-07-20 13:50:00,43.18,43.19,43.17,43.18,5550.0,29.3617,29.3685,29.3549,29.3617,5550.0
2015-07-20 13:55:00,43.17,43.17,43.14,43.14,7485.0,29.3549,29.3549,29.3345,29.3345,7485.0
2015-07-20 14:00:00,43.15,43.18,43.15,43.17,8278.5,29.3413,29.3617,29.3413,29.3549,8278.5
2015-07-20 14:05:00,43.17,43.17,43.14,43.14,8017.5,29.3549,29.3549,29.3345,29.3345,8017.5
2015-07-20 14:10:00,43.13,43.13,43.1,43.11,10800.0,29.3277,29.3277,29.3073,29.3141,10800.0
2015-07-20 14:15:00,43.11,43.12,43.09,43.1,6219.0,29.3141,29.3209,29.3005,29.3073,6219.0
2015-07-20 14:20:00,43.09,43.13,43.09,43.13,8892.0,29.3005,29.3277,29.3005,29.3277,8892.0
2015-07-20 14:25:00,43.13,43.19,43.13,43.18,16500.0,29.3277,29.3685,29.3277,29.3617,16500.0
2015-07-20 14:30:00,43.18,43.22,43.18,43.19,25470.0,29.3617,29.3889,29.3617,29.3685,25470.0
2015-07-20 14:35:00,43.2,43.22,43.2,43.2,26304.0,29.3753,29.3889,29.3753,29.3753,26304.0
2015-07-20 14:40:00,43.2,43.2,43.13,43.13,16752.0,29.3753,29.3753,29.3277,29.3277,16752.0
2015-07-20 14:45:00,43.14,43.16,43.11,43.15,26589.0,29.3345,29.3481,29.3141,29.3413,26589.0
2015-07-20 14:50:00,43.14,43.15,43.12,43.13,23638.5,29.3345,29.3413,29.3209,29.3277,23638.5
2015-07-20 14:55:00,43.13,43.14,43.09,43.1,28426.5,29.3277,29.3345,29.3005,29.3073,28426.5
2015-07-20 15:00:00,43.1,43.14,43.1,43.14,30825.0,29.3073,29.3345,29.3073,29.3345,30825.0
2015-07-20 15:05:00,43.14,43.19,43.14,43.19,44107.5,29.3345,29.3685,29.3345,29.3685,44107.5
2015-07-20 15:10:00,43.18,43.21,43.18,43.19,28402.5,29.3617,29.3821,29.3617,29.3685,28402.5
2015-07-20 15:15:00,43.18,43.19,43.13,43.15,34975.5,29.3617,29.3685,29.3277,29.3413,34975.5
2015-07-20 15:20:00,43.14,43.17,43.13,43.17,29229.0,29.3345,29.3549,29.3277,29.3549,29229.0
2015-07-20 15:25:00,43.17,43.17,43.15,43.17,37687.5,29.3549,29.3549,29.3413,29.3549,37687.5
2015-07-20 15:30:00,43.17,43.19,43.17,43.19,39216.0,29.3549,29.3685,29.3549,29.3685,39216.0
2015-07-20 15:35:00,43.19,43.21,43.17,43.17,57352.5,29.3685,29.3821,29.3549,29.3549,57352.5
2015-07-20 15:40:00,43.17,43.19,43.13,43.14,54865.5,29.3549,29.3685,29.3277,29.3345,54865.5
2015-07-20 15:45:00,43.14,43.17,43.13,43.17,62778.0,29.3345,29.3549,29.3277,29.3549,62778.0
2015-07-20 15:50:00,43.16,43.17,43.13,43.14,87565.5,29.3481,29.3549,29.3277,29.3345,87565.5
2015-07-20 15:55:00,43.13,43.26,43.1,43.26,449877.0,29.3277,29.4161,29.3073,29.4161,449877.0
2015-07-21 09:30:00,43.07,43.19,43.06,43.13,22440.0,29.2869,29.3685,29.2801,29.3277,22440.0
2015-07-21 09:35:00,43.07,43.11,43.04,43.11,18955.5,29.2869,29.3141,29.2665,29.3141,18955.5
2015-07-21 09:40:00,43.11,43.22,43.1,43.22,15750.0,29.3141,29.3889,29.3073,29.3889,15750.0
2015-07-21 09:45:00,43.23,43.37,43.22,43.35,41208.0,29.3957,29.4909,29.3889,29.4773,41208.0
2015-07-21 09:50:00,43.37,43.37,43.33,43.35,8025.0,29.4909,29.4909,29.4637,29.4773,8025.0
2015-07-21 09:55:00,43.33,43.37,43.3,43.33,21648.0,29.4637,29.4909,29.4433,29.4637,21648.0
2015-07-21 10:00:00,43.35,43.43,43.33,43.43,13756.5,29.4773,29.5317,29.4637,29.5317,13756.5
2015-07-21 10:05:00,43.43,43.47,43.43,43.45,22057.5,29.5317,29.5589,29.5317,29.5453,22057.5
2015-07-21 10:10:00,43.45,43.49,43.41,43.49,13365.0,29.5453,29.5725,29.5181,29.5725,13365.0
2015-07-21 10:15:00,43.48,43.56,43.47,43.56,18343.5,29.5657,29.6201,29.5589,29.6201,18343.5
2015-07-21 10:20:00,43.56,43.61,43.55,43.57,53854.5,29.6201,29.6541,29.6133,29.6269,53854.5
2015-07-21 10:25:00,43.57,43.65,43.57,43.63,22618.5,29.6269,29.6813,29.6269,29.6677,22618.5
2015-07-21 10:30:00,43.61,43.61,43.47,43.5,50757.0,29.6541,29.6541,29.5589,29.5793,50757.0
2015-07-21 10:35:00,43.5,43.51,43.43,43.51,26566.5,29.5793,29.5861,29.5317,29.5861,26566.5
2015-07-21 10:40:00,43.51,43.55,43.49,43.54,36012.0,29.5861,29.6133,29.5725,29.6065,36012.0
2015-07-21 10:45:00,43.53,43.57,43.53,43.54,32431.5,29.5997,29.6269,29.5997,29.6065,32431.5
2015-07-21 10:50:00,43.54,43.59,43.54,43.58,62644.5,29.6065,29.6405,29.6065,29.6337,62644.5
2015-07-21 10:55:00,43.59,43.61,43.58,43.6,29400.0,29.6405,29.6541,29.6337,29.6473,29400.0
2015-07-21 11:00:00,43.6,43.61,43.58,43.59,36453.0,29.6473,29.6541,29.6337,29.6405,36453.0
2015-07-21 11:05:00,43.59,43.59,43.5,43.55,17617.5,29.6405,29.6405,29.5793,29.6133,17617.5
2015-07-21 11:10:00,43.55,43.57,43.51,43.55,24117.0,29.6133,29.6269,29.5861,29.6133,24117.0
2015-07-21 11:15:00,43.56,43.57,43.51,43.51,36865.5,29.6201,29.6269,29.5861,29.5861,36865.5
2015-07-21 11:20:00,43.51,43.51,43.48,43.49,17572.5,29.5861,29.5861,29.5657,29.5725,17572.5
2015-07-21 11:25:00,43.49,43.53,43.49,43.51,12133.5,29.5725,29.5997,29.5725,29.5861,12133.5
2015-07-21 11:30:00,43.52,43.53,43.5,43.53,14430.0,29.5929,29.5997,29.5793,29.5997,14430.0
2015-07-21 11:35:00,43.53,43.53,43.49,43.51,24577.5,29.5997,29.5997,29.5725,29.5861,24577.5
2015-07-21 11:40:00,43.5,43.54,43.5,43.53,12889.5,29.5793,29.6065,29.5793,29.5997,12889.5
2015-07-21 11:45:00,43.53,43.53,43.47,43.51,72073.5,29.5997,29.5997,29.5589,29.5861,72073.5
2015-07-21 11:50:00,43.52,43.54,43.51,43.52,9900.0,29.5929,29.6065,29.5861,29.5929,9900.0
2015-07-21 11:55:00,43.52,43.54,43.51,43.53,13315.5,29.5929,29.6065,29.5861,29.5997,13315.5
2015-07-21 12:00:00,43.53,43.53,43.49,43.49,29275.5,29.5997,29.5997,29.5725,29.5725,29275.5
2015-07-21 12:05:00,43.49,43.49,43.47,43.47,6432.0,29.5725,29.5725,29.5589,29.5589,6432.0
2015-07-21 12:10:00,43.47,43.47,43.41,43.43,21112.5,29.5589,29.5589,29.5181,29.5317,21112.5
2015-07-21 12:15:00,43.43,43.45,43.43,43.44,6769.5,29.5317,29.5453,29.5317,29.5385,6769.5
2015-07-21 12:20:00,43.44,43.47,43.43,43.47,8419.5,29.5385,29.5589,29.5317,29.5589,8419.5
2015-07-21 12:25:00,43.46,43.47,43.45,43.45,8421.0,29.5521,29.5589,29.5453,29.5453,8421.0
2015-07-21 12:30:00,43.45,43.47,43.44,43.45,8298.0,29.5453,29.5589,29.5385,29.5453,8298.0
2015-07-21 12:35:00,43.44,43.47,43.44,43.46,7144.5,29.5385,29.5589,29.5385,29.5521,7144.5
2015-07-21 12:40:00,43.46,43.46,43.44,43.45,6600.0,29.5521,29.5521,29.5385,29.5453,6600.0
2015-07-21 12:45:00,43.45,43.47,43.43,43.45,17850.0,29.5453,29.5589,29.5317,29.5453,17850.0
2015-07-21 12:50:00,43.46,43.53,43.46,43.51,21400.5,29.5521,29.5997,29.5521,29.5861,21400.5
2015-07-21 12:55:00,43.52,43.53,43.49,43.52,8896.5,29.5929,29.5997,29.5725,29.5929,8896.5
2015-07-21 13:00:00,43.52,43.54,43.49,43.5,12750.0,29.5929,29.6065,29.5725,29.5793,12750.0
2015-07-21 13:05:00,43.49,43.49,43.43,43.43,15087.0,29.5725,29.5725,29.5317,29.5317,15087.0
2015-07-21 13:10:00,43.43,43.48,43.43,43.48,30043.5,29.5317,29.5657,29.5317,29.5657,30043.5
2015-07-21 13:15:00,43.49,43.53,43.48,43.5,65451.0,29.5725,29.5997,29.5657,29.5793,65451.0
2015-07-21 13:20:00,43.49,43.51,43.44,43.45,22597.5,29.5725,29.5861,29.5385,29.5453,22597.5
2015-07-21 13:25:00,43.44,43.51,43.44,43.49,17287.5,29.5385,29.5861,29.5385,29.5725,17287.5
2015-07-21 13:30:00,43.49,43.51,43.45,43.45,13500.0,29.5725,29.5861,29.5453,29.5453,13500.0
2015-07-21 13:35:00,43.45,43.48,43.45,43.48,7455.0,29.5453,29.5657,29.5453,29.5657,7455.0
2015-07-21 13:40:00,43.47,43.51,43.47,43.51,23106.0,29.5589,29.5861,29.5589,29.5861,23106.0
2015-07-21 13:45:00,43.51,43.51,43.48,43.49,3907.5,29.5861,29.5861,29.5657,29.5725,3907.5
2015-07-21 13:50:00,43.47,43.49,43.45,43.46,9600.0,29.5589,29.5725,29.5453,29.5521,9600.0
2015-07-21 13:55:00,43.45,43.49,43.45,43.46,10909.5,29.5453,29.5725,29.5453,29.5521,10909.5
2015-07-21 14:00:00,43.45,43.45,43.41,43.42,7543.5,29.5453,29.5453,29.5181,29.5249,7543.5
2015-07-21 14:05:00,43.42,43.43,43.4,43.4,9750.0,29.5249,29.5317,29.5113,29.5113,9750.0
2015-07-21 14:10:00,43.39,43.39,43.32,43.33,29187.0,29.5045,29.5045,29.4569,29.4637,29187.0
2015-07-21 14:15:00,43.33,43.4,43.33,43.35,20560.5,29.4637,29.5113,29.4637,29.4773,20560.5
2015-07-21 14:20:00,43.37,43.45,43.35,43.45,25050.0,29.4909,29.5453,29.4773,29.5453,25050.0
2015-07-21 14:25:00,43.44,43.47,43.44,43.47,8553.0,29.5385,29.5589,29.5385,29.5589,8553.0
2015-07-21 14:30:00,43.47,43.49,43.47,43.49,36357.0,29.5589,29.5725,29.5589,29.5725,36357.0
2015-07-21 14:35:00,43.49,43.51,43.47,43.47,18675.0,29.5725,29.5861,29.5589,29.5589,18675.0
2015-07-21 14:40:00,43.47,43.48,43.46,43.46,72073.5,29.5589,29.5657,29.5521,29.5521,72073.5
2015-07-21 14:45:00,43.46,43.49,43.45,43.47,25273.5,29.5521,29.5725,29.5453,29.5589,25273.5
2015-07-21 14:50:00,43.46,43.5,43.43,43.49,47646.0,29.5521,29.5793,29.5317,29.5725,47646.0
2015-07-21 14:55:00,43.49,43.51,43.47,43.49,17968.5,29.5725,29.5861,29.5589,29.5725,17968.5
2015-07-21 15:00:00,43.49,43.49,43.46,43.48,55425.0,29.5725,29.5725,29.5521,29.5657,55425.0
2015-07-21 15:05:00,43.48,43.56,43.47,43.56,96801.0,29.5657,29.6201,29.5589,29.6201,96801.0
2015-07-21 15:10:00,43.56,43.59,43.55,43.55,85416.0,29.6201,29.6405,29.6133,29.6133,85416.0
2015-07-21 15:15:00,43.55,43.55,43.49,43.51,31446.0,29.6133,29.6133,29.5725,29.5861,31446.0
2015-07-21 15:20:00,43.5,43.51,43.47,43.47,25470.0,29.5793,29.5861,29.5589,29.5589,25470.0
2015-07-21 15:25:00,43.47,43.55,43.47,43.55,60207.0,29.5589,29.6133,29.5589,29.6133,60207.0
2015-07-21 15:30:00,43.55,43.57,43.52,43.57,30097.5,29.6133,29.6269,29.5929,29.6269,30097.5
2015-07-21 15:35:00,43.57,43.61,43.57,43.61,38982.0,29.6269,29.6541,29.6269,29.6541,38982.0
2015-07-21 15:40:00,43.6,43.63,43.55,43.6,46854.0,29.6473,29.6677,29.6133,29.6473,46854.0
2015-07-21 15:45:00,43.61,43.67,43.59,43.67,77907.0,29.6541,29.6949,29.6405,29.6949,77907.0
2015-07-21 15:50:00,43.66,43.67,43.59,43.59,131622.0,29.6881,29.6949,29.6405,29.6405,131622.0
2015-07-21 15:55:00,43.59,43.6,43.49,43.49,266035.5,29.6405,29.6473,29.5725,29.5725,266035.5
2015-07-22 09:30:00,43.61,43.76,43.44,43.69,81858.0,29.6541,29.7561,29.5385,29.7085,81858.0
2015-07-22 09:35:00,43.69,43.69,43.43,43.51,38047.5,29.7085,29.7085,29.5317,29.5861,38047.5
2015-07-22 09:40:00,43.51,43.56,43.49,43.49,15693.0,29.5861,29.6201,29.5725,29.5725,15693.0
2015-07-22 09:45:00,43.49,43.49,43.41,43.47,37506.0,29.5725,29.5725,29.5181,29.5589,37506.0
2015-07-22 09:50:00,43.48,43.53,43.45,43.5,22251.0,29.5657,29.5997,29.5453,29.5793,22251.0
2015-07-22 09:55:00,43.52,43.56,43.51,43.53,26808.0,29.5929,29.6201,29.5861,29.5997,26808.0
2015-07-22 10:00:00,43.56,43.59,43.53,43.54,10113.0,29.6201,29.6405,29.5997,29.6065,10113.0
2015-07-22 10:05:00,43.51,43.59,43.51,43.57,14979.0,29.5861,29.6405,29.5861,29.6269,14979.0
2015-07-22 10:10:00,43.57,43.67,43.55,43.64,31078.5,29.6269,29.6949,29.6133,29.6745,31078.5
2015-07-22 10:15:00,43.65,43.67,43.63,43.63,33604.5,29.6813,29.6949,29.6677,29.6677,33604.5
2015-07-22 10:20:00,43.63,43.67,43.63,43.65,15681.0,29.6677,29.6949,29.6677,29.6813,15681.0
2015-07-22 10:25:00,43.64,43.64,43.61,43.63,26233.5,29.6745,29.6745,29.6541,29.6677,26233.5
2015-07-22 10:30:00,43.63,43.63,43.52,43.53,12076.5,29.6677,29.6677,29.5929,29.5997,12076.5
2015-07-22 10:35:00,43.52,43.54,43.49,43.51,22837.5,29.5929,29.6065,29.5725,29.5861,22837.5
2015-07-22 10:40:00,43.5,43.54,43.5,43.53,30750.0,29.5793,29.6065,29.5793,29.5997,30750.0
2015-07-22 10:45:00,43.54,43.56,43.53,43.56,32659.5,29.6065,29.6201,29.5997,29.6201,32659.5
2015-07-22 10:50:00,43.55,43.58,43.54,43.57,22033.5,29.6133,29.6337,29.6065,29.6269,22033.5
2015-07-22 10:55:00,43.57,43.6,43.57,43.57,98100.0,29.6269,29.6473,29.6269,29.6269,98100.0
2015-07-22 11:00:00,43.57,43.59,43.53,43.59,35925.0,29.6269,29.6405,29.5997,29.6405,35925.0
2015-07-22 11:05:00,43.57,43.59,43.57,43.58,19737.0,29.6269,29.6405,29.6269,29.6337,19737.0
2015-07-22 11:10:00,43.58,43.59,43.57,43.57,21346.5,29.6337,29.6405,29.6269,29.6269,21346.5
2015-07-22 11:15:00,43.57,43.58,43.53,43.56,78075.0,29.6269,29.6337,29.5997,29.6201,78075.0
2015-07-22 11:20:00,43.57,43.57,43.51,43.51,24300.0,29.6269,29.6269,29.5861,29.5861,24300.0
2015-07-22 11:25:00,43.51,43.51,43.43,43.47,34879.5,29.5861,29.5861,29.5317,29.5589,34879.5
2015-07-22 11:30:00,43.48,43.53,43.48,43.53,23529.0,29.5657,29.5997,29.5657,29.5997,23529.0
2015-07-22 11:35:00,43.52,43.53,43.51,43.53,13350.0,29.5929,29.5997,29.5861,29.5997,13350.0
2015-07-22 11:40:00,43.53,43.57,43.53,43.54,46545.0,29.5997,29.6269,29.5997,29.6065,46545.0
2015-07-22 11:45:00,43.55,43.59,43.55,43.57,25324.5,29.6133,29.6405,29.6133,29.6269,25324.5
2015-07-22 11:50:00,43.57,43.63,43.57,43.61,42937.5,29.6269,29.6677,29.6269,29.6541,42937.5
2015-07-22 11:55:00,43.61,43.63,43.6,43.63,17977.5,29.6541,29.6677,29.6473,29.6677,17977.5
2015-07-22 12:00:00,43.63,43.65,43.63,43.65,12367.5,29.6677,29.6813,29.6677,29.6813,12367.5
2015-07-22 12:05:00,43.65,43.65,43.61,43.62,16170.0,29.6813,29.6813,29.6541,29.6609,16170.0
2015-07-22 12:10:00,43.62,43.63,43.61,43.63,21456.0,29.6609,29.6677,29.6541,29.6677,21456.0
2015-07-22 12:15:00,43.62,43.62,43.59,43.6,15150.0,29.6609,29.6609,29.6405,29.6473,15150.0
2015-07-22 12:20:00,43.61,43.63,43.61,43.63,16018.5,29.6541,29.6677,29.6541,29.6677,16018.5
2015-07-22 12:25:00,43.63,43.64,43.63,43.63,16200.0,29.6677,29.6745,29.6677,29.6677,16200.0
2015-07-22 12:30:00,43.63,43.64,43.61,43.61,16252.5,29.6677,29.6745,29.6541,29.6541,16252.5
2015-07-22 12:35:00,43.61,43.63,43.61,43.61,100657.5,29.6541,29.6677,29.6541,29.6541,100657.5
2015-07-22 12:40:00,43.61,43.63,43.57,43.63,19902.0,29.6541,29.6677,29.6269,29.6677,19902.0
2015-07-22 12:45:00,43.63,43.64,43.61,43.63,13800.0,29.6677,29.6745,29.6541,29.6677,13800.0
2015-07-22 12:50:00,43.63,43.64,43.62,43.63,22543.5,29.6677,29.6745,29.6609,29.6677,22543.5
2015-07-22 12:55:00,43.63,43.64,43.63,43.63,16620.0,29.6677,29.6745,29.6677,29.6677,16620.0
2015-07-22 13:00:00,43.63,43.64,43.62,43.63,14883.0,29.6677,29.6745,29.6609,29.6677,14883.0
2015-07-22 13:05:00,43.63,43.63,43.61,43.63,23680.5,29.6677,29.6677,29.6541,29.6677,23680.5
2015-07-22 13:10:00,43.63,43.63,43.6,43.61,12951.0,29.6677,29.6677,29.6473,29.6541,12951.0
2015-07-22 13:15:00,43.61,43.64,43.61,43.64,41299.5,29.6541,29.6745,29.6541,29.6745,41299.5
2015-07-22 13:20:00,43.64,43.64,43.63,43.63,25807.5,29.6745,29.6745,29.6677,29.6677,25807.5
2015-07-22 13:25:00,43.63,43.64,43.63,43.63,8556.0,29.6677,29.6745,29.6677,29.6677,8556.0
2015-07-22 13:30:00,43.63,43.64,43.62,43.63,17155.5,29.6677,29.6745,29.6609,29.6677,17155.5
2015-07-22 13:35:00,43.63,43.64,43.63,43.64,13302.0,29.6677,29.6745,29.6677,29.6745,13302.0
2015-07-22 13:40:00,43.64,43.74,43.63,43.73,150787.5,29.6745,29.7425,29.6677,29.7357,150787.5
2015-07-22 13:45:00,43.73,43.73,43.67,43.67,16353.0,29.7357,29.7357,29.6949,29.6949,16353.0
2015-07-22 13:50:00,43.67,43.67,43.64,43.64,11835.0,29.6949,29.6949,29.6745,29.6745,11835.0
2015-07-22 13:55:00,43.65,43.67,43.63,43.65,16822.5,29.6813,29.6949,29.6677,29.6813,16822.5
2015-07-22 14:00:00,43.65,43.66,43.65,43.65,8250.0,29.6813,29.6881,29.6813,29.6813,8250.0
2015-07-22 14:05:00,43.65,43.68,43.65,43.67,15661.5,29.6813,29.7017,29.6813,29.6949,15661.5
2015-07-22 14:10:00,43.67,43.67,43.63,43.65,34800.0,29.6949,29.6949,29.6677,29.6813,34800.0
2015-07-22 14:15:00,43.65,43.68,43.65,43.65,24972.0,29.6813,29.7017,29.6813,29.6813,24972.0
2015-07-22 14:20:00,43.66,43.68,43.65,43.67,14715.0,29.6881,29.7017,29.6813,29.6949,14715.0
2015-07-22 14:25:00,43.68,43.68,43.65,43.66,28068.0,29.7017,29.7017,29.6813,29.6881,28068.0
2015-07-22 14:30:00,43.66,43.71,43.65,43.71,45765.0,29.6881,29.7221,29.6813,29.7221,45765.0
2015-07-22 14:35:00,43.71,43.74,43.7,43.73,22932.0,29.7221,29.7425,29.7153,29.7357,22932.0
2015-07-22 14:40:00,43.73,43.73,43.66,43.69,18406.5,29.7357,29.7357,29.6881,29.7085,18406.5
2015-07-22 14:45:00,43.69,43.72,43.68,43.72,31782.0,29.7085,29.7289,29.7017,29.7289,31782.0
2015-07-22 14:50:00,43.73,43.74,43.68,43.71,34543.5,29.7357,29.7425,29.7017,29.7221,34543.5
2015-07-22 14:55:00,43.71,43.75,43.7,43.75,14866.5,29.7221,29.7493,29.7153,29.7493,14866.5
2015-07-22 15:00:00,43.74,43.75,43.73,43.75,32598.0,29.7425,29.7493,29.7357,29.7493,32598.0
2015-07-22 15:05:00,43.75,43.77,43.74,43.76,18211.5,29.7493,29.7629,29.7425,29.7561,18211.5
2015-07-22 15:10:00,43.76,43.77,43.7,43.7,24093.0,29.7561,29.7629,29.7153,29.7153,24093.0
2015-07-22 15:15:00,43.7,43.7,43.65,43.66,40396.5,29.7153,29.7153,29.6813,29.6881,40396.5
2015-07-22 15:20:00,43.65,43.68,43.65,43.67,65727.0,29.6813,29.7017,29.6813,29.6949,65727.0
2015-07-22 15:25:00,43.67,43.67,43.63,43.64,57646.5,29.6949,29.6949,29.6677,29.6745,57646.5
2015-07-22 15:30:00,43.64,43.64,43.62,43.63,47694.0,29.6745,29.6745,29.6609,29.6677,47694.0
2015-07-22 15:35:00,43.63,43.64,43.59,43.6,39265.5,29.6677,29.6745,29.6405,29.6473,39265.5
2015-07-22 15:40:00,43.59,43.6,43.55,43.59,71985.0,29.6405,29.6473,29.6133,29.6405,71985.0
2015-07-22 15:45:00,43.58,43.6,43.58,43.59,38649.0,29.6337,29.6473,29.6337,29.6405,38649.0
2015-07-22 15:50:00,43.59,43.59,43.55,43.55,122928.0,29.6405,29.6405,29.6133,29.6133,122928.0
2015-07-22 15:55:00,43.55,43.65,43.55,43.64,327906.0,29.6133,29.6813,29.6133,29.6745,327906.0
2015-07-23 09:30:00,43.53,43.61,43.45,43.59,45232.5,29.5997,29.6541,29.5453,29.6405,45232.5
2015-07-23 09:35:00,43.59,43.59,43.4,43.45,289663.5,29.6405,29.6405,29.5113,29.5453,289663.5
2015-07-23 09:40:00,43.44,43.57,43.44,43.53,42616.5,29.5385,29.6269,29.5385,29.5997,42616.5
2015-07-23 09:45:00,43.54,43.63,43.53,43.63,21523.5,29.6065,29.6677,29.5997,29.6677,21523.5
2015-07-23 09:50:00,43.61,43.62,43.57,43.59,11148.0,29.6541,29.6609,29.6269,29.6405,11148.0
2015-07-23 09:55:00,43.59,43.6,43.53,43.6,18000.0,29.6405,29.6473,29.5997,29.6473,18000.0
2015-07-23 10:00:00,43.6,43.69,43.6,43.69,22377.0,29.6473,29.7085,29.6473,29.7085,22377.0
2015-07-23 10:05:00,43.68,43.69,43.61,43.66,140296.5,29.7017,29.7085,29.6541,29.6881,140296.5
2015-07-23 10:10:00,43.65,43.68,43.61,43.67,22651.5,29.6813,29.7017,29.6541,29.6949,22651.5
2015-07-23 10:15:00,43.67,43.73,43.64,43.72,14923.5,29.6949,29.7357,29.6745,29.7289,14923.5
2015-07-23 10:20:00,43.71,43.71,43.66,43.71,216676.5,29.7221,29.7221,29.6881,29.7221,216676.5
2015-07-23 10:25:00,43.71,43.77,43.7,43.77,22339.5,29.7221,29.7629,29.7153,29.7629,22339.5
2015-07-23 10:30:00,43.78,43.78,43.71,43.72,11872.5,29.7697,29.7697,29.7221,29.7289,11872.5
2015-07-23 10:35:00,43.72,43.79,43.69,43.78,15022.5,29.7289,29.7765,29.7085,29.7697,15022.5
2015-07-23 10:40:00,43.78,43.81,43.76,43.8,14905.5,29.7697,29.7901,29.7561,29.7833,14905.5
2015-07-23 10:45:00,43.81,43.83,43.75,43.75,16786.5,29.7901,29.8037,29.7493,29.7493,16786.5
2015-07-23 10:50:00,43.74,43.79,43.73,43.73,55413.0,29.7425,29.7765,29.7357,29.7357,55413.0
2015-07-23 10:55:00,43.73,43.79,43.73,43.74,11175.0,29.7357,29.7765,29.7357,29.7425,11175.0
2015-07-23 11:00:00,43.74,43.75,43.73,43.75,10423.5,29.7425,29.7493,29.7357,29.7493,10423.5
2015-07-23 11:05:00,43.75,43.75,43.69,43.69,14895.0,29.7493,29.7493,29.7085,29.7085,14895.0
2015-07-23 11:10:00,43.68,43.69,43.61,43.61,19603.5,29.7017,29.7085,29.6541,29.6541,19603.5
2015-07-23 11:15:00,43.62,43.63,43.57,43.59,20917.5,29.6609,29.6677,29.6269,29.6405,20917.5
2015-07-23 11:20:00,43.59,43.61,43.59,43.61,16927.5,29.6405,29.6541,29.6405,29.6541,16927.5
2015-07-23 11:25:00,43.61,43.62,43.57,43.6,41700.0,29.6541,29.6609,29.6269,29.6473,41700.0
2015-07-23 11:30:00,43.6,43.67,43.6,43.65,37182.0,29.6473,29.6949,29.6473,29.6813,37182.0
2015-07-23 11:35:00,43.65,43.66,43.6,43.6,21900.0,29.6813,29.6881,29.6473,29.6473,21900.0
2015-07-23 11:40:00,43.61,43.63,43.58,43.63,28291.5,29.6541,29.6677,29.6337,29.6677,28291.5
2015-07-23 11:45:00,43.63,43.63,43.59,43.61,29064.0,29.6677,29.6677,29.6405,29.6541,29064.0
2015-07-23 11:50:00,43.61,43.61,43.57,43.59,35665.5,29.6541,29.6541,29.6269,29.6405,35665.5
2015-07-23 11:55:00,43.6,43.61,43.57,43.59,29035.5,29.6473,29.6541,29.6269,29.6405,29035.5
2015-07-23 12:00:00,43.59,43.59,43.56,43.59,94696.5,29.6405,29.6405,29.6201,29.6405,94696.5
2015-07-23 12:05:00,43.58,43.61,43.57,43.61,23700.0,29.6337,29.6541,29.6269,29.6541,23700.0
2015-07-23 12:10:00,43.61,43.62,43.55,43.55,11542.5,29.6541,29.6609,29.6133,29.6133,11542.5
2015-07-23 12:15:00,43.55,43.57,43.5,43.5,15078.0,29.6133,29.6269,29.5793,29.5793,15078.0
2015-07-23 12:20:00,43.5,43.54,43.47,43.51,18810.0,29.5793,29.6065,29.5589,29.5861,18810.0
2015-07-23 12:25:00,43.51,43.53,43.49,43.51,60300.0,29.5861,29.5997,29.5725,29.5861,60300.0
2015-07-23 12:30:00,43.51,43.52,43.46,43.51,20775.0,29.5861,29.5929,29.5521,29.5861,20775.0
2015-07-23 12:35:00,43.51,43.53,43.48,43.51,25614.0,29.5861,29.5997,29.5657,29.5861,25614.0
2015-07-23 12:40:00,43.51,43.51,43.47,43.47,11700.0,29.5861,29.5861,29.5589,29.5589,11700.0
2015-07-23 12:45:00,43.48,43.51,43.46,43.48,30258.0,29.5657,29.5861,29.5521,29.5657,30258.0
2015-07-23 12:50:00,43.47,43.51,43.46,43.51,17682.0,29.5589,29.5861,29.5521,29.5861,17682.0
2015-07-23 12:55:00,43.51,43.57,43.51,43.54,30777.0,29.5861,29.6269,29.5861,29.6065,30777.0
2015-07-23 13:00:00,43.55,43.6,43.54,43.59,25053.0,29.6133,29.6473,29.6065,29.6405,25053.0
2015-07-23 13:05:00,43.59,43.61,43.59,43.61,23448.0,29.6405,29.6541,29.6405,29.6541,23448.0
2015-07-23 13:10:00,43.61,43.61,43.55,43.57,10564.5,29.6541,29.6541,29.6133,29.6269,10564.5
2015-07-23 13:15:00,43.57,43.57,43.55,43.55,7050.0,29.6269,29.6269,29.6133,29.6133,7050.0
2015-07-23 13:20:00,43.55,43.55,43.49,43.49,9999.0,29.6133,29.6133,29.5725,29.5725,9999.0
2015-07-23 13:25:00,43.48,43.49,43.46,43.47,22150.5,29.5657,29.5725,29.5521,29.5589,22150.5
2015-07-23 13:30:00,43.47,43.47,43.43,43.43,20250.0,29.5589,29.5589,29.5317,29.5317,20250.0
2015-07-23 13:35:00,43.42,43.43,43.38,43.38,12508.5,29.5249,29.5317,29.4977,29.4977,12508.5
2015-07-23 13:40:00,43.37,43.39,43.35,43.36,13708.5,29.4909,29.5045,29.4773,29.4841,13708.5
2015-07-23 13:45:00,43.36,43.42,43.36,43.41,24976.5,29.4841,29.5249,29.4841,29.5181,24976.5
2015-07-23 13:50:00,43.41,43.41,43.38,43.4,29185.5,29.5181,29.5181,29.4977,29.5113,29185.5
2015-07-23 13:55:00,43.4,43.44,43.39,43.42,51241.5,29.5113,29.5385,29.5045,29.5249,51241.5
2015-07-23 14:00:00,43.42,43.42,43.38,43.41,32047.5,29.5249,29.5249,29.4977,29.5181,32047.5
2015-07-23 14:05:00,43.41,43.42,43.39,43.4,11662.5,29.5181,29.5249,29.5045,29.5113,11662.5
2015-07-23 14:10:00,43.41,43.41,43.38,43.41,13861.5,29.5181,29.5181,29.4977,29.5181,13861.5
2015-07-23 14:15:00,43.41,43.46,43.41,43.45,19248.0,29.5181,29.5521,29.5181,29.5453,19248.0
2015-07-23 14:20:00,43.45,43.45,43.42,43.43,14103.0,29.5453,29.5453,29.5249,29.5317,14103.0
2015-07-23 14:25:00,43.44,43.45,43.43,43.43,12300.0,29.5385,29.5453,29.5317,29.5317,12300.0
2015-07-23 14:30:00,43.44,43.48,43.43,43.48,13689.0,29.5385,29.5657,29.5317,29.5657,13689.0
2015-07-23 14:35:00,43.47,43.53,43.47,43.53,22359.0,29.5589,29.5997,29.5589,29.5997,22359.0
2015-07-23 14:40:00,43.53,43.53,43.49,43.49,25261.5,29.5997,29.5997,29.5725,29.5725,25261.5
2015-07-23 14:45:00,43.49,43.49,43.43,43.44,20065.5,29.5725,29.5725,29.5317,29.5385,20065.5
2015-07-23 14:50:00,43.44,43.44,43.37,43.39,36492.0,29.5385,29.5385,29.4909,29.5045,36492.0
2015-07-23 14:55:00,43.39,43.42,43.37,43.41,38470.5,29.5045,29.5249,29.4909,29.5181,38470.5
2015-07-23 15:00:00,43.4,43.42,43.39,43.41,73501.5,29.5113,29.5249,29.5045,29.5181,73501.5
2015-07-23 15:05:00,43.41,43.43,43.4,43.41,33637.5,29.5181,29.5317,29.5113,29.5181,33637.5
2015-07-23 15:10:00,43.41,43.42,43.35,43.36,58344.0,29.5181,29.5249,29.4773,29.4841,58344.0
2015-07-23 15:15:00,43.37,43.41,43.34,43.41,77230.5,29.4909,29.5181,29.4705,29.5181,77230.5
2015-07-23 15:20:00,43.41,43.43,43.39,43.42,60886.5,29.5181,29.5317,29.5045,29.5249,60886.5
2015-07-23 15:25:00,43.41,43.44,43.39,43.44,46692.0,29.5181,29.5385,29.5045,29.5385,46692.0
2015-07-23 15:30:00,43.43,43.45,43.4,43.43,71259.0,29.5317,29.5453,29.5113,29.5317,71259.0
2015-07-23 15:35:00,43.43,43.44,43.41,43.41,40824.0,29.5317,29.5385,29.5181,29.5181,40824.0
2015-07-23 15:40:00,43.42,43.42,43.38,43.4,86874.0,29.5249,29.5249,29.4977,29.5113,86874.0
2015-07-23 15:45:00,43.4,43.44,43.39,43.44,67908.0,29.5113,29.5385,29.5045,29.5385,67908.0
2015-07-23 15:50:00,43.43,43.47,43.39,43.47,202537.5,29.5317,29.5589,29.5045,29.5589,202537.5
2015-07-23 15:55:00,43.47,43.54,43.46,43.53,354484.5,29.5589,29.6065,29.5521,29.5997,354484.5
2015-07-24 09:30:00,43.55,43.55,43.38,43.41,117100.5,29.6133,29.6133,29.4977,29.5181,117100.5
2015-07-24 09:35:00,43.51,43.51,43.37,43.45,64276.5,29.5861,29.5861,29.4909,29.5453,64276.5
2015-07-24 09:40:00,43.43,43.47,43.25,43.27,56619.0,29.5317,29.5589,29.4093,29.4229,56619.0
2015-07-24 09:45:00,43.27,43.35,43.27,43.35,47839.5,29.4229,29.4773,29.4229,29.4773,47839.5
2015-07-24 09:50:00,43.33,43.36,43.29,43.31,15825.0,29.4637,29.4841,29.4365,29.4501,15825.0
2015-07-24 09:55:00,43.32,43.37,43.32,43.34,32211.0,29.4569,29.4909,29.4569,29.4705,32211.0
2015-07-24 10:00:00,43.32,43.36,43.3,43.35,31674.0,29.4569,29.4841,29.4433,29.4773,31674.0
2015-07-24 10:05:00,43.35,43.38,43.33,43.35,20287.5,29.4773,29.4977,29.4637,29.4773,20287.5
2015-07-24 10:10:00,43.34,43.34,43.23,43.23,36270.0,29.4705,29.4705,29.3957,29.3957,36270.0
2015-07-24 10:15:00,43.22,43.22,43.13,43.19,28617.0,29.3889,29.3889,29.3277,29.3685,28617.0
2015-07-24 10:20:00,43.18,43.26,43.17,43.23,378646.5,29.3617,29.4161,29.3549,29.3957,378646.5
2015-07-24 10:25:00,43.23,43.24,43.03,43.05,150306.0,29.3957,29.4025,29.2597,29.2733,150306.0
2015-07-24 10:30:00,43.03,43.03,42.99,43.0,57715.5,29.2597,29.2597,29.2325,29.2393,57715.5
2015-07-24 10:35:00,43.01,43.03,42.98,43.01,111874.5,29.2461,29.2597,29.2257,29.2461,111874.5
2015-07-24 10:40:00,43.01,43.1,43.01,43.09,55915.5,29.2461,29.3073,29.2461,29.3005,55915.5
2015-07-24 10:45:00,43.09,43.09,43.07,43.09,24703.5,29.3005,29.3005,29.2869,29.3005,24703.5
2015-07-24 10:50:00,43.09,43.12,43.07,43.09,42406.5,29.3005,29.3209,29.2869,29.3005,42406.5
2015-07-24 10:55:00,43.09,43.11,43.09,43.09,35853.0,29.3005,29.3141,29.3005,29.3005,35853.0
2015-07-24 11:00:00,43.1,43.15,43.09,43.13,37984.5,29.3073,29.3413,29.3005,29.3277,37984.5
2015-07-24 11:05:00,43.14,43.17,43.11,43.13,62043.0,29.3345,29.3549,29.3141,29.3277,62043.0
2015-07-24 11:10:00,43.13,43.15,43.1,43.13,29658.0,29.3277,29.3413,29.3073,29.3277,29658.0
2015-07-24 11:15:00,43.13,43.18,43.13,43.17,32530.5,29.3277,29.3617,29.3277,29.3549,32530.5
2015-07-24 11:20:00,43.18,43.23,43.17,43.22,38379.0,29.3617,29.3957,29.3549,29.3889,38379.0
2015-07-24 11:25:00,43.22,43.23,43.2,43.21,15910.5,29.3889,29.3957,29.3753,29.3821,15910.5
2015-07-24 11:30:00,43.21,43.23,43.19,43.2,43446.0,29.3821,29.3957,29.3685,29.3753,43446.0
2015-07-24 11:35:00,43.2,43.2,43.17,43.18,14166.0,29.3753,29.3753,29.3549,29.3617,14166.0
2015-07-24 11:40:00,43.17,43.22,43.17,43.2,23289.0,29.3549,29.3889,29.3549,29.3753,23289.0
2015-07-24 11:45:00,43.19,43.25,43.18,43.25,36831.0,29.3685,29.4093,29.3617,29.4093,36831.0
2015-07-24 11:50:00,43.25,43.26,43.23,43.23,22533.0,29.4093,29.4161,29.3957,29.3957,22533.0
2015-07-24 11:55:00,43.23,43.25,43.23,43.23,20827.5,29.3957,29.4093,29.3957,29.3957,20827.5
2015-07-24 12:00:00,43.23,43.24,43.21,43.23,55122.0,29.3957,29.4025,29.3821,29.3957,55122.0
2015-07-24 12:05:00,43.23,43.25,43.23,43.23,73659.0,29.3957,29.4093,29.3957,29.3957,73659.0
2015-07-24 12:10:00,43.23,43.24,43.14,43.15,58761.0,29.3957,29.4025,29.3345,29.3413,58761.0
2015-07-24 12:15:00,43.14,43.15,43.03,43.07,35478.0,29.3345,29.3413,29.2597,29.2869,35478.0
2015-07-24 12:20:00,43.07,43.11,43.07,43.1,31350.0,29.2869,29.3141,29.2869,29.3073,31350.0
2015-07-24 12:25:00,43.1,43.17,43.1,43.17,68625.0,29.3073,29.3549,29.3073,29.3549,68625.0
2015-07-24 12:30:00,43.17,43.19,43.15,43.17,70090.5,29.3549,29.3685,29.3413,29.3549,70090.5
2015-07-24 12:35:00,43.17,43.18,43.13,43.14,23220.0,29.3549,29.3617,29.3277,29.3345,23220.0
2015-07-24 12:40:00,43.13,43.17,43.13,43.15,44668.5,29.3277,29.3549,29.3277,29.3413,44668.5
2015-07-24 12:45:00,43.17,43.17,43.07,43.09,18652.5,29.3549,29.3549,29.2869,29.3005,18652.5
2015-07-24 12:50:00,43.09,43.12,43.08,43.11,34258.5,29.3005,29.3209,29.2937,29.3141,34258.5
2015-07-24 12:55:00,43.1,43.11,43.09,43.1,11700.0,29.3073,29.3141,29.3005,29.3073,11700.0
2015-07-24 13:00:00,43.1,43.14,43.1,43.13,36462.0,29.3073,29.3345,29.3073,29.3277,36462.0
2015-07-24 13:05:00,43.13,43.15,43.12,43.13,25218.0,29.3277,29.3413,29.3209,29.3277,25218.0
2015-07-24 13:10:00,43.13,43.17,43.13,43.13,40423.5,29.3277,29.3549,29.3277,29.3277,40423.5
2015-07-24 13:15:00,43.13,43.14,43.1,43.13,32527.5,29.3277,29.3345,29.3073,29.3277,32527.5
2015-07-24 13:20:00,43.13,43.18,43.13,43.17,71836.5,29.3277,29.3617,29.3277,29.3549,71836.5
2015-07-24 13:25:00,43.17,43.17,43.09,43.09,12315.0,29.3549,29.3549,29.3005,29.3005,12315.0
2015-07-24 13:30:00,43.08,43.13,43.08,43.11,151342.5,29.2937,29.3277,29.2937,29.3141,151342.5
2015-07-24 13:35:00,43.11,43.11,43.1,43.1,33883.5,29.3141,29.3141,29.3073,29.3073,33883.5
2015-07-24 13:40:00,43.11,43.13,43.09,43.13,68401.5,29.3141,29.3277,29.3005,29.3277,68401.5
2015-07-24 13:45:00,43.12,43.13,43.02,43.1,49704.0,29.3209,29.3277,29.2529,29.3073,49704.0
2015-07-24 13:50:00,43.1,43.17,43.1,43.17,55041.0,29.3073,29.3549,29.3073,29.3549,55041.0
2015-07-24 13:55:00,43.17,43.19,43.15,43.17,37503.0,29.3549,29.3685,29.3413,29.3549,37503.0
2015-07-24 14:00:00,43.16,43.17,43.14,43.16,45394.5,29.3481,29.3549,29.3345,29.3481,45394.5
2015-07-24 14:05:00,43.16,43.16,43.03,43.03,20574.0,29.3481,29.3481,29.2597,29.2597,20574.0
2015-07-24 14:10:00,43.02,43.1,43.0,43.01,173151.0,29.2529,29.3073,29.2393,29.2461,173151.0
2015-07-24 14:15:00,43.0,43.11,42.97,43.11,97483.5,29.2393,29.3141,29.2189,29.3141,97483.5
2015-07-24 14:20:00,43.1,43.11,43.04,43.08,84199.5,29.3073,29.3141,29.2665,29.2937,84199.5
2015-07-24 14:25:00,43.09,43.18,43.09,43.17,50367.0,29.3005,29.3617,29.3005,29.3549,50367.0
2015-07-24 14:30:00,43.15,43.16,43.09,43.13,92349.0,29.3413,29.3481,29.3005,29.3277,92349.0
2015-07-24 14:35:00,43.13,43.17,43.13,43.16,49425.0,29.3277,29.3549,29.3277,29.3481,49425.0
2015-07-24 14:40:00,43.16,43.19,43.15,43.19,51555.0,29.3481,29.3685,29.3413,29.3685,51555.0
2015-07-24 14:45:00,43.19,43.21,43.15,43.16,29109.0,29.3685,29.3821,29.3413,29.3481,29109.0
2015-07-24 14:50:00,43.15,43.18,43.13,43.17,38655.0,29.3413,29.3617,29.3277,29.3549,38655.0
2015-07-24 14:55:00,43.17,43.19,43.15,43.17,27600.0,29.3549,29.3685,29.3413,29.3549,27600.0
2015-07-24 15:00:00,43.17,43.17,43.13,43.17,29550.0,29.3549,29.3549,29.3277,29.3549,29550.0
2015-07-24 15:05:00,43.18,43.19,43.14,43.15,105478.5,29.3617,29.3685,29.3345,29.3413,105478.5
2015-07-24 15:10:00,43.15,43.17,43.13,43.16,57807.0,29.3413,29.3549,29.3277,29.3481,57807.0
2015-07-24 15:15:00,43.15,43.18,43.13,43.17,131707.5,29.3413,29.3617,29.3277,29.3549,131707.5
2015-07-24 15:20:00,43.17,43.21,43.16,43.17,44925.0,29.3549,29.3821,29.3481,29.3549,44925.0
2015-07-24 15:25:00,43.17,43.24,43.15,43.16,92598.0,29.3549,29.4025,29.3413,29.3481,92598.0
2015-07-24 15:30:00,43.15,43.17,43.11,43.17,57307.5,29.3413,29.3549,29.3141,29.3549,57307.5
2015-07-24 15:35:00,43.17,43.18,43.13,43.15,51525.0,29.3549,29.3617,29.3277,29.3413,51525.0
2015-07-24 15:40:00,43.16,43.19,43.16,43.17,72247.5,29.3481,29.3685,29.3481,29.3549,72247.5
2015-07-24 15:45:00,43.17,43.21,43.17,43.17,58470.0,29.3549,29.3821,29.3549,29.3549,58470.0
2015-07-24 15:50:00,43.17,43.18,43.15,43.16,165228.0,29.3549,29.3617,29.3413,29.3481,165228.0
2015-07-24 15:55:00,43.16,43.27,43.15,43.27,510168.0,29.3481,29.4229,29.3413,29.4229,510168.0
2015-07-27 09:30:00,43.18,43.19,42.8,42.83,72795.0,29.3617,29.3685,29.1033,29.1237,72795.0
2015-07-27 09:35:00,42.81,43.08,42.81,42.97,131161.5,29.1101,29.2937,29.1101,29.2189,131161.5
2015-07-27 09:40:00,42.96,43.02,42.85,42.97,133042.5,29.2121,29.2529,29.1373,29.2189,133042.5
2015-07-27 09:45:00,42.95,43.05,42.9,43.04,108126.0,29.2053,29.2733,29.1713,29.2665,108126.0
2015-07-27 09:50:00,43.04,43.2,43.03,43.13,80394.0,29.2665,29.3753,29.2597,29.3277,80394.0
2015-07-27 09:55:00,43.13,43.25,43.13,43.19,124738.5,29.3277,29.4093,29.3277,29.3685,124738.5
2015-07-27 10:00:00,43.19,43.21,43.08,43.08,52390.5,29.3685,29.3821,29.2937,29.2937,52390.5
2015-07-27 10:05:00,43.07,43.09,43.02,43.05,38746.5,29.2869,29.3005,29.2529,29.2733,38746.5
2015-07-27 10:10:00,43.05,43.16,43.04,43.16,33408.0,29.2733,29.3481,29.2665,29.3481,33408.0
2015-07-27 10:15:00,43.17,43.22,43.15,43.19,17592.0,29.3549,29.3889,29.3413,29.3685,17592.0
2015-07-27 10:20:00,43.19,43.23,43.17,43.22,90801.0,29.3685,29.3957,29.3549,29.3889,90801.0
2015-07-27 10:25:00,43.22,43.24,43.15,43.21,93244.5,29.3889,29.4025,29.3413,29.3821,93244.5
2015-07-27 10:30:00,43.22,43.28,43.19,43.27,74613.0,29.3889,29.4297,29.3685,29.4229,74613.0
2015-07-27 10:35:00,43.27,43.27,43.21,43.25,52227.0,29.4229,29.4229,29.3821,29.4093,52227.0
2015-07-27 10:40:00,43.25,43.27,43.21,43.24,35803.5,29.4093,29.4229,29.3821,29.4025,35803.5
2015-07-27 10:45:00,43.25,43.29,43.25,43.27,30435.0,29.4093,29.4365,29.4093,29.4229,30435.0
2015-07-27 10:50:00,43.27,43.27,43.23,43.24,56209.5,29.4229,29.4229,29.3957,29.4025,56209.5
2015-07-27 10:55:00,43.25,43.31,43.22,43.28,56125.5,29.4093,29.4501,29.3889,29.4297,56125.5
2015-07-27 11:00:00,43.28,43.31,43.2,43.24,85833.0,29.4297,29.4501,29.3753,29.4025,85833.0
2015-07-27 11:05:00,43.25,43.31,43.25,43.27,24102.0,29.4093,29.4501,29.4093,29.4229,24102.0
2015-07-27 11:10:00,43.27,43.28,43.25,43.25,37027.5,29.4229,29.4297,29.4093,29.4093,37027.5
2015-07-27 11:15:00,43.25,43.27,43.23,43.27,24615.0,29.4093,29.4229,29.3957,29.4229,24615.0
2015-07-27 11:20:00,43.27,43.31,43.23,43.29,75732.0,29.4229,29.4501,29.3957,29.4365,75732.0
2015-07-27 11:25:00,43.29,43.35,43.28,43.31,41991.0,29.4365,29.4773,29.4297,29.4501,41991.0
2015-07-27 11:30:00,43.31,43.34,43.24,43.24,24406.5,29.4501,29.4705,29.4025,29.4025,24406.5
2015-07-27 11:35:00,43.24,43.28,43.23,43.27,130711.5,29.4025,29.4297,29.3957,29.4229,130711.5
2015-07-27 11:40:00,43.26,43.27,43.19,43.21,50074.5,29.4161,29.4229,29.3685,29.3821,50074.5
2015-07-27 11:45:00,43.21,43.23,43.19,43.19,46174.5,29.3821,29.3957,29.3685,29.3685,46174.5
2015-07-27 11:50:00,43.2,43.2,43.17,43.18,39565.5,29.3753,29.3753,29.3549,29.3617,39565.5
2015-07-27 11:55:00,43.18,43.24,43.16,43.24,73389.0,29.3617,29.4025,29.3481,29.4025,73389.0
2015-07-27 12:00:00,43.24,43.25,43.21,43.22,18975.0,29.4025,29.4093,29.3821,29.3889,18975.0
2015-07-27 12:05:00,43.21,43.23,43.16,43.19,58387.5,29.3821,29.3957,29.3481,29.3685,58387.5
2015-07-27 12:10:00,43.19,43.2,43.14,43.15,24198.0,29.3685,29.3753,29.3345,29.3413,24198.0
2015-07-27 12:15:00,43.15,43.17,43.04,43.11,70905.0,29.3413,29.3549,29.2665,29.3141,70905.0
2015-07-27 12:20:00,43.11,43.12,43.06,43.11,35272.5,29.3141,29.3209,29.2801,29.3141,35272.5
2015-07-27 12:25:00,43.11,43.12,43.1,43.11,7873.5,29.3141,29.3209,29.3073,29.3141,7873.5
2015-07-27 12:30:00,43.13,43.15,43.12,43.13,39552.0,29.3277,29.3413,29.3209,29.3277,39552.0
2015-07-27 12:35:00,43.13,43.14,43.13,43.13,29011.5,29.3277,29.3345,29.3277,29.3277,29011.5
2015-07-27 12:40:00,43.13,43.18,43.13,43.18,35550.0,29.3277,29.3617,29.3277,29.3617,35550.0
2015-07-27 12:45:00,43.17,43.19,43.15,43.15,26989.5,29.3549,29.3685,29.3413,29.3413,26989.5
2015-07-27 12:50:00,43.15,43.18,43.13,43.17,41247.0,29.3413,29.3617,29.3277,29.3549,41247.0
2015-07-27 12:55:00,43.17,43.17,43.11,43.12,22471.5,29.3549,29.3549,29.3141,29.3209,22471.5
2015-07-27 13:00:00,43.11,43.11,43.09,43.1,18385.5,29.3141,29.3141,29.3005,29.3073,18385.5
2015-07-27 13:05:00,43.1,43.12,43.1,43.1,26506.5,29.3073,29.3209,29.3073,29.3073,26506.5
2015-07-27 13:10:00,43.1,43.11,43.07,43.07,51763.5,29.3073,29.3141,29.2869,29.2869,51763.5
2015-07-27 13:15:00,43.07,43.07,43.05,43.05,27427.5,29.2869,29.2869,29.2733,29.2733,27427.5
2015-07-27 13:20:00,43.05,43.07,43.05,43.05,42579.0,29.2733,29.2869,29.2733,29.2733,42579.0
2015-07-27 13:25:00,43.06,43.07,43.05,43.05,27328.5,29.2801,29.2869,29.2733,29.2733,27328.5
2015-07-27 13:30:00,43.05,43.06,43.03,43.04,45072.0,29.2733,29.2801,29.2597,29.2665,45072.0
2015-07-27 13:35:00,43.04,43.05,42.99,43.01,38523.0,29.2665,29.2733,29.2325,29.2461,38523.0
2015-07-27 13:40:00,43.01,43.01,42.99,43.01,20946.0,29.2461,29.2461,29.2325,29.2461,20946.0
2015-07-27 13:45:00,43.0,43.07,43.0,43.06,18169.5,29.2393,29.2869,29.2393,29.2801,18169.5
2015-07-27 13:50:00,43.07,43.11,43.06,43.07,17274.0,29.2869,29.3141,29.2801,29.2869,17274.0
2015-07-27 13:55:00,43.07,43.09,43.07,43.07,34558.5,29.2869,29.3005,29.2869,29.2869,34558.5
2015-07-27 14:00:00,43.07,43.09,43.04,43.04,32590.5,29.2869,29.3005,29.2665,29.2665,32590.5
2015-07-27 14:05:00,43.03,43.06,43.0,43.06,49906.5,29.2597,29.2801,29.2393,29.2801,49906.5
2015-07-27 14:10:00,43.05,43.09,43.05,43.09,41295.0,29.2733,29.3005,29.2733,29.3005,41295.0
2015-07-27 14:15:00,43.08,43.13,43.07,43.11,19141.5,29.2937,29.3277,29.2869,29.3141,19141.5
2015-07-27 14:20:00,43.11,43.13,43.09,43.1,38904.0,29.3141,29.3277,29.3005,29.3073,38904.0
2015-07-27 14:25:00,43.11,43.13,43.1,43.11,34753.5,29.3141,29.3277,29.3073,29.3141,34753.5
2015-07-27 14:30:00,43.11,43.13,43.09,43.09,48511.5,29.3141,29.3277,29.3005,29.3005,48511.5
2015-07-27 14:35:00,43.09,43.11,43.09,43.11,41772.0,29.3005,29.3141,29.3005,29.3141,41772.0
2015-07-27 14:40:00,43.11,43.16,43.1,43.15,52192.5,29.3141,29.3481,29.3073,29.3413,52192.5
2015-07-27 14:45:00,43.15,43.15,43.13,43.14,36225.0,29.3413,29.3413,29.3277,29.3345,36225.0
2015-07-27 14:50:00,43.14,43.16,43.1,43.11,31659.0,29.3345,29.3481,29.3073,29.3141,31659.0
2015-07-27 14:55:00,43.1,43.14,43.09,43.13,45412.5,29.3073,29.3345,29.3005,29.3277,45412.5
2015-07-27 15:00:00,43.13,43.13,43.03,43.04,21186.0,29.3277,29.3277,29.2597,29.2665,21186.0
2015-07-27 15:05:00,43.03,43.05,43.01,43.03,70482.0,29.2597,29.2733,29.2461,29.2597,70482.0
2015-07-27 15:10:00,43.03,43.07,43.03,43.07,52266.0,29.2597,29.2869,29.2597,29.2869,52266.0
2015-07-27 15:15:00,43.07,43.11,43.06,43.11,80836.5,29.2869,29.3141,29.2801,29.3141,80836.5
2015-07-27 15:20:00,43.11,43.15,43.08,43.15,91213.5,29.3141,29.3413,29.2937,29.3413,91213.5
2015-07-27 15:25:00,43.15,43.15,43.1,43.13,89544.0,29.3413,29.3413,29.3073,29.3277,89544.0
2015-07-27 15:30:00,43.13,43.16,43.12,43.14,80574.0,29.3277,29.3481,29.3209,29.3345,80574.0
2015-07-27 15:35:00,43.14,43.15,43.09,43.15,83386.5,29.3345,29.3413,29.3005,29.3413,83386.5
2015-07-27 15:40:00,43.15,43.16,43.13,43.14,80623.5,29.3413,29.3481,29.3277,29.3345,80623.5
2015-07-27 15:45:00,43.13,43.14,43.08,43.09,97089.0,29.3277,29.3345,29.2937,29.3005,97089.0
2015-07-27 15:50:00,43.09,43.1,42.95,43.01,262671.0,29.3005,29.3073,29.2053,29.2461,262671.0
2015-07-27 15:55:00,43.01,43.16,43.01,43.12,285952.5,29.2461,29.3481,29.2461,29.3209,285952.5
2015-07-28 09:30:00,43.76,44.29,43.61,44.17,244896.0,29.7561,30.1165,29.6541,30.0349,244896.0
2015-07-28 09:35:00,44.17,44.18,43.61,43.81,120610.5,30.0349,30.0417,29.6541,29.7901,120610.5
2015-07-28 09:40:00,43.8,43.91,43.53,43.69,97447.5,29.7833,29.8581,29.5997,29.7085,97447.5
2015-07-28 09:45:00,43.68,43.68,43.28,43.62,121666.5,29.7017,29.7017,29.4297,29.6609,121666.5
2015-07-28 09:50:00,43.6,43.77,43.56,43.67,79246.5,29.6473,29.7629,29.6201,29.6949,79246.5
2015-07-28 09:55:00,43.69,43.71,43.56,43.65,65277.0,29.7085,29.7221,29.6201,29.6813,65277.0
2015-07-28 10:00:00,43.64,43.65,43.53,43.54,54150.0,29.6745,29.6813,29.5997,29.6065,54150.0
2015-07-28 10:05:00,43.55,43.58,43.36,43.36,55330.5,29.6133,29.6337,29.4841,29.4841,55330.5
2015-07-28 10:10:00,43.35,43.39,43.21,43.23,58717.5,29.4773,29.5045,29.3821,29.3957,58717.5
2015-07-28 10:15:00,43.26,43.29,43.12,43.13,49846.5,29.4161,29.4365,29.3209,29.3277,49846.5
2015-07-28 10:20:00,43.14,43.15,42.98,43.08,87804.0,29.3345,29.3413,29.2257,29.2937,87804.0
2015-07-28 10:25:00,43.07,43.09,42.87,42.89,41268.0,29.2869,29.3005,29.1509,29.1645,41268.0
2015-07-28 10:30:00,42.89,43.01,42.75,42.81,59559.0,29.1645,29.2461,29.0693,29.1101,59559.0
2015-07-28 10:35:00,42.82,42.9,42.58,42.59,111600.0,29.1169,29.1713,28.9537,28.9605,111600.0
2015-07-28 10:40:00,42.59,42.66,42.51,42.61,137796.0,28.9605,29.0081,28.9061,28.9741,137796.0
2015-07-28 10:45:00,42.6,42.84,42.59,42.82,100615.5,28.9673,29.1305,28.9605,29.1169,100615.5
2015-07-28 10:50:00,42.83,42.99,42.77,42.82,52744.5,29.1237,29.2325,29.0829,29.1169,52744.5
2015-07-28 10:55:00,42.83,42.99,42.83,42.99,40606.5,29.1237,29.2325,29.1237,29.2325,40606.5
2015-07-28 11:00:00,43.0,43.08,42.91,42.96,27865.5,29.2393,29.2937,29.1781,29.2121,27865.5
2015-07-28 11:05:00,42.97,43.03,42.91,43.03,54106.5,29.2189,29.2597,29.1781,29.2597,54106.5
2015-07-28 11:10:00,43.05,43.2,43.05,43.12,38361.0,29.2733,29.3753,29.2733,29.3209,38361.0
2015-07-28 11:15:00,43.13,43.15,43.09,43.15,25000.5,29.3277,29.3413,29.3005,29.3413,25000.5
2015-07-28 11:20:00,43.14,43.14,43.01,43.02,26782.5,29.3345,29.3345,29.2461,29.2529,26782.5
2015-07-28 11:25:00,43.03,43.22,43.03,43.18,31483.5,29.2597,29.3889,29.2597,29.3617,31483.5
2015-07-28 11:30:00,43.19,43.27,43.19,43.25,51414.0,29.3685,29.4229,29.3685,29.4093,51414.0
2015-07-28 11:35:00,43.25,43.34,43.25,43.33,25348.5,29.4093,29.4705,29.4093,29.4637,25348.5
2015-07-28 11:40:00,43.32,43.41,43.31,43.39,61632.0,29.4569,29.5181,29.4501,29.5045,61632.0
2015-07-28 11:45:00,43.4,43.53,43.4,43.53,72309.0,29.5113,29.5997,29.5113,29.5997,72309.0
2015-07-28 11:50:00,43.53,43.57,43.5,43.54,53830.5,29.5997,29.6269,29.5793,29.6065,53830.5
2015-07-28 11:55:00,43.53,43.61,43.53,43.56,57112.5,29.5997,29.6541,29.5997,29.6201,57112.5
2015-07-28 12:00:00,43.56,43.75,43.56,43.74,60564.0,29.6201,29.7493,29.6201,29.7425,60564.0
2015-07-28 12:05:00,43.75,43.95,43.59,43.59,133626.0,29.7493,29.8853,29.6405,29.6405,133626.0
2015-07-28 12:10:00,43.59,43.67,43.49,43.5,91429.5,29.6405,29.6949,29.5725,29.5793,91429.5
2015-07-28 12:15:00,43.49,43.57,43.46,43.51,41683.5,29.5725,29.6269,29.5521,29.5861,41683.5
2015-07-28 12:20:00,43.52,43.59,43.52,43.57,38236.5,29.5929,29.6405,29.5929,29.6269,38236.5
2015-07-28 12:25:00,43.57,43.61,43.47,43.58,45391.5,29.6269,29.6541,29.5589,29.6337,45391.5
2015-07-28 12:30:00,43.58,43.6,43.39,43.39,23851.5,29.6337,29.6473,29.5045,29.5045,23851.5
2015-07-28 12:35:00,43.41,43.44,43.33,43.39,37884.0,29.5181,29.5385,29.4637,29.5045,37884.0
2015-07-28 12:40:00,43.37,43.39,43.25,43.32,17352.0,29.4909,29.5045,29.4093,29.4569,17352.0
2015-07-28 12:45:00,43.33,43.38,43.21,43.23,23437.5,29.4637,29.4977,29.3821,29.3957,23437.5
2015-07-28 12:50:00,43.23,43.27,43.13,43.19,37395.0,29.3957,29.4229,29.3277,29.3685,37395.0
2015-07-28 12:55:00,43.21,43.24,43.13,43.19,22545.0,29.3821,29.4025,29.3277,29.3685,22545.0
2015-07-28 13:00:00,43.16,43.19,43.12,43.14,21600.0,29.3481,29.3685,29.3209,29.3345,21600.0
2015-07-28 13:05:00,43.15,43.25,43.14,43.17,42253.5,29.3413,29.4093,29.3345,29.3549,42253.5
2015-07-28 13:10:00,43.17,43.19,43.15,43.16,32278.5,29.3549,29.3685,29.3413,29.3481,32278.5
2015-07-28 13:15:00,43.16,43.16,43.01,43.02,50295.0,29.3481,29.3481,29.2461,29.2529,50295.0
2015-07-28 13:20:00,43.03,43.15,43.01,43.15,14640.0,29.2597,29.3413,29.2461,29.3413,14640.0
2015-07-28 13:25:00,43.15,43.23,43.1,43.1,11904.0,29.3413,29.3957,29.3073,29.3073,11904.0
2015-07-28 13:30:00,43.09,43.13,43.01,43.01,19194.0,29.3005,29.3277,29.2461,29.2461,19194.0
2015-07-28 13:35:00,43.0,43.02,42.91,42.91,48210.0,29.2393,29.2529,29.1781,29.1781,48210.0
2015-07-28 13:40:00,42.92,42.96,42.92,42.96,50931.0,29.1849,29.2121,29.1849,29.2121,50931.0
2015-07-28 13:45:00,42.96,42.97,42.91,42.93,48825.0,29.2121,29.2189,29.1781,29.1917,48825.0
2015-07-28 13:50:00,42.93,42.96,42.88,42.88,27640.5,29.1917,29.2121,29.1577,29.1577,27640.5
2015-07-28 13:55:00,42.87,42.97,42.85,42.87,38997.0,29.1509,29.2189,29.1373,29.1509,38997.0
2015-07-28 14:00:00,42.87,42.99,42.86,42.98,43672.5,29.1509,29.2325,29.1441,29.2257,43672.5
2015-07-28 14:05:00,42.98,42.99,42.93,42.95,37093.5,29.2257,29.2325,29.1917,29.2053,37093.5
2015-07-28 14:10:00,42.95,43.07,42.94,43.07,38566.5,29.2053,29.2869,29.1985,29.2869,38566.5
2015-07-28 14:15:00,43.07,43.07,42.91,42.97,28510.5,29.2869,29.2869,29.1781,29.2189,28510.5
2015-07-28 14:20:00,42.97,43.07,42.97,43.06,26737.5,29.2189,29.2869,29.2189,29.2801,26737.5
2015-07-28 14:25:00,43.05,43.11,43.01,43.09,22629.0,29.2733,29.3141,29.2461,29.3005,22629.0
2015-07-28 14:30:00,43.08,43.08,43.03,43.07,19750.5,29.2937,29.2937,29.2597,29.2869,19750.5
2015-07-28 14:35:00,43.07,43.07,43.01,43.03,32943.0,29.2869,29.2869,29.2461,29.2597,32943.0
2015-07-28 14:40:00,43.03,43.07,43.01,43.02,27835.5,29.2597,29.2869,29.2461,29.2529,27835.5
2015-07-28 14:45:00,43.02,43.09,43.01,43.09,28803.0,29.2529,29.3005,29.2461,29.3005,28803.0
2015-07-28 14:50:00,43.09,43.13,43.07,43.13,26494.5,29.3005,29.3277,29.2869,29.3277,26494.5
2015-07-28 14:55:00,43.11,43.13,43.08,43.11,31384.5,29.3141,29.3277,29.2937,29.3141,31384.5
2015-07-28 15:00:00,43.11,43.13,43.04,43.1,35605.5,29.3141,29.3277,29.2665,29.3073,35605.5
2015-07-28 15:05:00,43.1,43.13,43.07,43.07,47355.0,29.3073,29.3277,29.2869,29.2869,47355.0
2015-07-28 15:10:00,43.06,43.13,43.05,43.12,38623.5,29.2801,29.3277,29.2733,29.3209,38623.5
2015-07-28 15:15:00,43.11,43.13,43.09,43.11,62131.5,29.3141,29.3277,29.3005,29.3141,62131.5
2015-07-28 15:20:00,43.11,43.13,43.08,43.08,28854.0,29.3141,29.3277,29.2937,29.2937,28854.0
2015-07-28 15:25:00,43.08,43.22,43.07,43.19,60219.0,29.2937,29.3889,29.2869,29.3685,60219.0
2015-07-28 15:30:00,43.19,43.23,43.16,43.17,48180.0,29.3685,29.3957,29.3481,29.3549,48180.0
2015-07-28 15:35:00,43.16,43.18,43.13,43.14,46009.5,29.3481,29.3617,29.3277,29.3345,46009.5
2015-07-28 15:40:00,43.14,43.21,43.13,43.21,46318.5,29.3345,29.3821,29.3277,29.3821,46318.5
2015-07-28 15:45:00,43.21,43.21,43.17,43.18,104838.0,29.3821,29.3821,29.3549,29.3617,104838.0
2015-07-28 15:50:00,43.19,43.21,43.17,43.21,190354.5,29.3685,29.3821,29.3549,29.3821,190354.5
2015-07-28 15:55:00,43.21,43.23,43.15,43.19,342546.0,29.3821,29.3957,29.3413,29.3685,342546.0
2015-07-29 09:30:00,43.24,43.43,43.24,43.31,97213.5,29.4025,29.5317,29.4025,29.4501,97213.5
2015-07-29 09:35:00,43.33,43.35,43.29,43.34,47967.0,29.4637,29.4773,29.4365,29.4705,47967.0
2015-07-29 09:40:00,43.34,43.45,43.32,43.4,59395.5,29.4705,29.5453,29.4569,29.5113,59395.5
2015-07-29 09:45:00,43.39,43.5,43.39,43.47,47034.0,29.5045,29.5793,29.5045,29.5589,47034.0
2015-07-29 09:50:00,43.48,43.52,43.44,43.5,79761.0,29.5657,29.5929,29.5385,29.5793,79761.0
2015-07-29 09:55:00,43.5,43.61,43.48,43.6,124717.5,29.5793,29.6541,29.5657,29.6473,124717.5
2015-07-29 10:00:00,43.61,43.69,43.57,43.58,63993.0,29.6541,29.7085,29.6269,29.6337,63993.0
2015-07-29 10:05:00,43.58,43.59,43.51,43.54,78903.0,29.6337,29.6405,29.5861,29.6065,78903.0
2015-07-29 10:10:00,43.53,43.61,43.53,43.58,58782.0,29.5997,29.6541,29.5997,29.6337,58782.0
2015-07-29 10:15:00,43.57,43.61,43.53,43.53,68329.5,29.6269,29.6541,29.5997,29.5997,68329.5
2015-07-29 10:20:00,43.54,43.54,43.45,43.46,65790.0,29.6065,29.6065,29.5453,29.5521,65790.0
2015-07-29 10:25:00,43.46,43.48,43.39,43.41,52020.0,29.5521,29.5657,29.5045,29.5181,52020.0
2015-07-29 10:30:00,43.41,43.54,43.41,43.53,54487.5,29.5181,29.6065,29.5181,29.5997,54487.5
2015-07-29 10:35:00,43.53,43.55,43.52,43.52,48499.5,29.5997,29.6133,29.5929,29.5929,48499.5
2015-07-29 10:40:00,43.53,43.54,43.49,43.5,89230.5,29.5997,29.6065,29.5725,29.5793,89230.5
2015-07-29 10:45:00,43.5,43.54,43.49,43.54,53566.5,29.5793,29.6065,29.5725,29.6065,53566.5
2015-07-29 10:50:00,43.55,43.64,43.54,43.63,47413.5,29.6133,29.6745,29.6065,29.6677,47413.5
2015-07-29 10:55:00,43.63,43.64,43.61,43.63,27412.5,29.6677,29.6745,29.6541,29.6677,27412.5
2015-07-29 11:00:00,43.63,43.64,43.57,43.63,48348.0,29.6677,29.6745,29.6269,29.6677,48348.0
2015-07-29 11:05:00,43.63,43.64,43.61,43.61,46974.0,29.6677,29.6745,29.6541,29.6541,46974.0
2015-07-29 11:10:00,43.61,43.62,43.59,43.6,43140.0,29.6541,29.6609,29.6405,29.6473,43140.0
2015-07-29 11:15:00,43.61,43.61,43.59,43.6,38769.0,29.6541,29.6541,29.6405,29.6473,38769.0
2015-07-29 11:20:00,43.59,43.61,43.57,43.6,96231.0,29.6405,29.6541,29.6269,29.6473,96231.0
2015-07-29 11:25:00,43.6,43.67,43.59,43.66,44382.0,29.6473,29.6949,29.6405,29.6881,44382.0
2015-07-29 11:30:00,43.66,43.77,43.65,43.77,36913.5,29.6881,29.7629,29.6813,29.7629,36913.5
2015-07-29 11:35:00,43.77,43.81,43.75,43.79,24154.5,29.7629,29.7901,29.7493,29.7765,24154.5
2015-07-29 11:40:00,43.8,43.8,43.75,43.75,28342.5,29.7833,29.7833,29.7493,29.7493,28342.5
2015-07-29 11:45:00,43.75,43.81,43.75,43.78,34692.0,29.7493,29.7901,29.7493,29.7697,34692.0
2015-07-29 11:50:00,43.77,43.79,43.74,43.78,19224.0,29.7629,29.7765,29.7425,29.7697,19224.0
2015-07-29 11:55:00,43.78,43.8,43.77,43.79,18193.5,29.7697,29.7833,29.7629,29.7765,18193.5
2015-07-29 12:00:00,43.79,43.8,43.77,43.79,18000.0,29.7765,29.7833,29.7629,29.7765,18000.0
2015-07-29 12:05:00,43.79,43.8,43.75,43.75,36313.5,29.7765,29.7833,29.7493,29.7493,36313.5
2015-07-29 12:10:00,43.76,43.8,43.75,43.77,13242.0,29.7561,29.7833,29.7493,29.7629,13242.0
2015-07-29 12:15:00,43.77,43.79,43.75,43.79,11920.5,29.7629,29.7765,29.7493,29.7765,11920.5
2015-07-29 12:20:00,43.79,43.79,43.73,43.73,11925.0,29.7765,29.7765,29.7357,29.7357,11925.0
2015-07-29 12:25:00,43.73,43.74,43.72,43.73,16020.0,29.7357,29.7425,29.7289,29.7357,16020.0
2015-07-29 12:30:00,43.73,43.74,43.71,43.71,22173.0,29.7357,29.7425,29.7221,29.7221,22173.0
2015-07-29 12:35:00,43.71,43.71,43.7,43.71,22659.0,29.7221,29.7221,29.7153,29.7221,22659.0
2015-07-29 12:40:00,43.71,43.71,43.67,43.69,24778.5,29.7221,29.7221,29.6949,29.7085,24778.5
2015-07-29 12:45:00,43.69,43.71,43.69,43.71,25524.0,29.7085,29.7221,29.7085,29.7221,25524.0
2015-07-29 12:50:00,43.71,43.71,43.68,43.68,21330.0,29.7221,29.7221,29.7017,29.7017,21330.0
2015-07-29 12:55:00,43.69,43.69,43.64,43.67,22323.0,29.7085,29.7085,29.6745,29.6949,22323.0
2015-07-29 13:00:00,43.67,43.73,43.65,43.72,12349.5,29.6949,29.7357,29.6813,29.7289,12349.5
2015-07-29 13:05:00,43.73,43.73,43.71,43.71,15123.0,29.7357,29.7357,29.7221,29.7221,15123.0
2015-07-29 13:10:00,43.71,43.74,43.7,43.73,13650.0,29.7221,29.7425,29.7153,29.7357,13650.0
2015-07-29 13:15:00,43.73,43.74,43.7,43.72,15640.5,29.7357,29.7425,29.7153,29.7289,15640.5
2015-07-29 13:20:00,43.73,43.73,43.71,43.72,8100.0,29.7357,29.7357,29.7221,29.7289,8100.0
2015-07-29 13:25:00,43.73,43.74,43.7,43.71,21840.0,29.7357,29.7425,29.7153,29.7221,21840.0
2015-07-29 13:30:00,43.71,43.74,43.71,43.73,25464.0,29.7221,29.7425,29.7221,29.7357,25464.0
2015-07-29 13:35:00,43.73,43.74,43.7,43.7,36127.5,29.7357,29.7425,29.7153,29.7153,36127.5
2015-07-29 13:40:00,43.7,43.71,43.69,43.71,29344.5,29.7153,29.7221,29.7085,29.7221,29344.5
2015-07-29 13:45:00,43.7,43.7,43.67,43.67,21558.0,29.7153,29.7153,29.6949,29.6949,21558.0
2015-07-29 13:50:00,43.66,43.66,43.63,43.65,15420.0,29.6881,29.6881,29.6677,29.6813,15420.0
2015-07-29 13:55:00,43.65,43.66,43.65,43.65,12157.5,29.6813,29.6881,29.6813,29.6813,12157.5
2015-07-29 14:00:00,43.65,43.67,43.47,43.51,172896.0,29.6813,29.6949,29.5589,29.5861,172896.0
2015-07-29 14:05:00,43.51,43.61,43.47,43.5,57039.0,29.5861,29.6541,29.5589,29.5793,57039.0
2015-07-29 14:10:00,43.51,43.67,43.51,43.6,40183.5,29.5861,29.6949,29.5861,29.6473,40183.5
2015-07-29 14:15:00,43.61,43.67,43.59,43.65,27154.5,29.6541,29.6949,29.6405,29.6813,27154.5
2015-07-29 14:20:00,43.65,43.67,43.6,43.63,31795.5,29.6813,29.6949,29.6473,29.6677,31795.5
2015-07-29 14:25:00,43.63,43.64,43.57,43.61,29599.5,29.6677,29.6745,29.6269,29.6541,29599.5
2015-07-29 14:30:00,43.63,43.66,43.62,43.66,25117.5,29.6677,29.6881,29.6609,29.6881,25117.5
2015-07-29 14:35:00,43.65,43.67,43.63,43.67,32494.5,29.6813,29.6949,29.6677,29.6949,32494.5
2015-07-29 14:40:00,43.67,43.67,43.65,43.67,54682.5,29.6949,29.6949,29.6813,29.6949,54682.5
2015-07-29 14:45:00,43.67,43.68,43.65,43.66,78978.0,29.6949,29.7017,29.6813,29.6881,78978.0
2015-07-29 14:50:00,43.67,43.72,43.66,43.72,49812.0,29.6949,29.7289,29.6881,29.7289,49812.0
2015-07-29 14:55:00,43.72,43.8,43.72,43.79,31480.5,29.7289,29.7833,29.7289,29.7765,31480.5
2015-07-29 15:00:00,43.79,43.79,43.7,43.72,33271.5,29.7765,29.7765,29.7153,29.7289,33271.5
2015-07-29 15:05:00,43.72,43.73,43.68,43.69,39297.0,29.7289,29.7357,29.7017,29.7085,39297.0
2015-07-29 15:10:00,43.69,43.77,43.68,43.74,38973.0,29.7085,29.7629,29.7017,29.7425,38973.0
2015-07-29 15:15:00,43.75,43.75,43.66,43.72,87070.5,29.7493,29.7493,29.6881,29.7289,87070.5
2015-07-29 15:20:00,43.73,43.74,43.71,43.73,59092.5,29.7357,29.7425,29.7221,29.7357,59092.5
2015-07-29 15:25:00,43.73,43.74,43.69,43.71,63525.0,29.7357,29.7425,29.7085,29.7221,63525.0
2015-07-29 15:30:00,43.71,43.73,43.67,43.7,57939.0,29.7221,29.7357,29.6949,29.7153,57939.0
2015-07-29 15:35:00,43.69,43.74,43.69,43.73,68911.5,29.7085,29.7425,29.7085,29.7357,68911.5
2015-07-29 15:40:00,43.73,43.74,43.73,43.73,67009.5,29.7357,29.7425,29.7357,29.7357,67009.5
2015-07-29 15:45:00,43.73,43.74,43.69,43.7,63153.0,29.7357,29.7425,29.7085,29.7153,63153.0
2015-07-29 15:50:00,43.7,43.76,43.69,43.75,172653.0,29.7153,29.7561,29.7085,29.7493,172653.0
2015-07-29 15:55:00,43.75,43.79,43.75,43.77,205978.5,29.7493,29.7765,29.7493,29.7629,205978.5
2015-07-30 09:30:00,43.17,43.25,42.34,42.65,217254.0,29.3549,29.4093,28.7905,29.0013,217254.0
2015-07-30 09:35:00,42.65,42.87,42.65,42.84,88845.0,29.0013,29.1509,29.0013,29.1305,88845.0
2015-07-30 09:40:00,42.84,43.03,42.83,42.85,65773.5,29.1305,29.2597,29.1237,29.1373,65773.5
2015-07-30 09:45:00,42.85,43.03,42.83,42.99,129969.0,29.1373,29.2597,29.1237,29.2325,129969.0
2015-07-30 09:50:00,43.0,43.1,42.95,42.95,59889.0,29.2393,29.3073,29.2053,29.2053,59889.0
2015-07-30 09:55:00,42.95,42.95,42.83,42.85,104629.5,29.2053,29.2053,29.1237,29.1373,104629.5
2015-07-30 10:00:00,42.84,43.06,42.83,43.06,100692.0,29.1305,29.2801,29.1237,29.2801,100692.0
2015-07-30 10:05:00,43.06,43.14,43.03,43.05,57072.0,29.2801,29.3345,29.2597,29.2733,57072.0
2015-07-30 10:10:00,43.04,43.07,42.99,42.99,88350.0,29.2665,29.2869,29.2325,29.2325,88350.0
2015-07-30 10:15:00,42.99,43.11,42.99,43.04,63220.5,29.2325,29.3141,29.2325,29.2665,63220.5
2015-07-30 10:20:00,43.04,43.06,42.95,42.95,39412.5,29.2665,29.2801,29.2053,29.2053,39412.5
2015-07-30 10:25:00,42.95,43.0,42.9,43.0,47896.5,29.2053,29.2393,29.1713,29.2393,47896.5
2015-07-30 10:30:00,43.0,43.11,43.0,43.09,55338.0,29.2393,29.3141,29.2393,29.3005,55338.0
2015-07-30 10:35:00,43.08,43.08,42.99,43.0,53383.5,29.2937,29.2937,29.2325,29.2393,53383.5
2015-07-30 10:40:00,43.01,43.03,42.94,42.94,29935.5,29.2461,29.2597,29.1985,29.1985,29935.5
2015-07-30 10:45:00,42.94,42.97,42.9,42.91,48924.0,29.1985,29.2189,29.1713,29.1781,48924.0
2015-07-30 10:50:00,42.92,42.93,42.83,42.88,34714.5,29.1849,29.1917,29.1237,29.1577,34714.5
2015-07-30 10:55:00,42.87,42.89,42.82,42.85,59365.5,29.1509,29.1645,29.1169,29.1373,59365.5
2015-07-30 11:00:00,42.85,42.87,42.77,42.87,83304.0,29.1373,29.1509,29.0829,29.1509,83304.0
2015-07-30 11:05:00,42.87,42.88,42.77,42.79,33529.5,29.1509,29.1577,29.0829,29.0965,33529.5
2015-07-30 11:10:00,42.8,42.92,42.8,42.89,31405.5,29.1033,29.1849,29.1033,29.1645,31405.5
2015-07-30 11:15:00,42.89,43.07,42.87,43.04,50683.5,29.1645,29.2869,29.1509,29.2665,50683.5
2015-07-30 11:20:00,43.04,43.15,43.04,43.15,34083.0,29.2665,29.3413,29.2665,29.3413,34083.0
2015-07-30 11:25:00,43.16,43.18,43.13,43.13,37098.0,29.3481,29.3617,29.3277,29.3277,37098.0
2015-07-30 11:30:00,43.14,43.16,43.07,43.11,29112.0,29.3345,29.3481,29.2869,29.3141,29112.0
2015-07-30 11:35:00,43.11,43.15,43.1,43.12,23937.0,29.3141,29.3413,29.3073,29.3209,23937.0
2015-07-30 11:40:00,43.12,43.15,43.12,43.15,21015.0,29.3209,29.3413,29.3209,29.3413,21015.0
2015-07-30 11:45:00,43.15,43.19,43.13,43.15,37842.0,29.3413,29.3685,29.3277,29.3413,37842.0
2015-07-30 11:50:00,43.17,43.19,43.1,43.12,26925.0,29.3549,29.3685,29.3073,29.3209,26925.0
2015-07-30 11:55:00,43.11,43.15,43.08,43.15,28659.0,29.3141,29.3413,29.2937,29.3413,28659.0
2015-07-30 12:00:00,43.15,43.17,43.11,43.15,18915.0,29.3413,29.3549,29.3141,29.3413,18915.0
2015-07-30 12:05:00,43.13,43.16,43.11,43.13,23832.0,29.3277,29.3481,29.3141,29.3277,23832.0
2015-07-30 12:10:00,43.13,43.15,43.08,43.08,20673.0,29.3277,29.3413,29.2937,29.2937,20673.0
2015-07-30 12:15:00,43.08,43.24,43.07,43.23,30867.0,29.2937,29.4025,29.2869,29.3957,30867.0
2015-07-30 12:20:00,43.24,43.24,43.21,43.22,22344.0,29.4025,29.4025,29.3821,29.3889,22344.0
2015-07-30 12:25:00,43.23,43.23,43.19,43.2,22306.5,29.3957,29.3957,29.3685,29.3753,22306.5
2015-07-30 12:30:00,43.2,43.25,43.18,43.18,21009.0,29.3753,29.4093,29.3617,29.3617,21009.0
2015-07-30 12:35:00,43.19,43.19,43.15,43.19,15000.0,29.3685,29.3685,29.3413,29.3685,15000.0
2015-07-30 12:40:00,43.18,43.19,43.15,43.15,27606.0,29.3617,29.3685,29.3413,29.3413,27606.0
2015-07-30 12:45:00,43.15,43.23,43.15,43.23,23956.5,29.3413,29.3957,29.3413,29.3957,23956.5
2015-07-30 12:50:00,43.23,43.29,43.23,43.23,19464.0,29.3957,29.4365,29.3957,29.3957,19464.0
2015-07-30 12:55:00,43.23,43.25,43.19,43.24,27360.0,29.3957,29.4093,29.3685,29.4025,27360.0
2015-07-30 13:00:00,43.25,43.25,43.17,43.19,30270.0,29.4093,29.4093,29.3549,29.3685,30270.0
2015-07-30 13:05:00,43.18,43.19,43.13,43.15,18700.5,29.3617,29.3685,29.3277,29.3413,18700.5
2015-07-30 13:10:00,43.16,43.19,43.16,43.19,22666.5,29.3481,29.3685,29.3481,29.3685,22666.5
2015-07-30 13:15:00,43.19,43.19,43.15,43.17,21115.5,29.3685,29.3685,29.3413,29.3549,21115.5
2015-07-30 13:20:00,43.18,43.19,43.12,43.13,26194.5,29.3617,29.3685,29.3209,29.3277,26194.5
2015-07-30 13:25:00,43.12,43.13,43.08,43.09,16311.0,29.3209,29.3277,29.2937,29.3005,16311.0
2015-07-30 13:30:00,43.09,43.11,43.07,43.08,23797.5,29.3005,29.3141,29.2869,29.2937,23797.5
2015-07-30 13:35:00,43.07,43.07,43.01,43.01,35781.0,29.2869,29.2869,29.2461,29.2461,35781.0
2015-07-30 13:40:00,43.01,43.04,43.01,43.01,33058.5,29.2461,29.2665,29.2461,29.2461,33058.5
2015-07-30 13:45:00,43.01,43.01,42.98,43.0,39406.5,29.2461,29.2461,29.2257,29.2393,39406.5
2015-07-30 13:50:00,42.99,43.01,42.99,43.0,25881.0,29.2325,29.2461,29.2325,29.2393,25881.0
2015-07-30 13:55:00,43.0,43.01,42.97,42.98,68037.0,29.2393,29.2461,29.2189,29.2257,68037.0
2015-07-30 14:00:00,42.97,43.01,42.96,42.99,22912.5,29.2189,29.2461,29.2121,29.2325,22912.5
2015-07-30 14:05:00,42.99,43.0,42.92,42.93,60817.5,29.2325,29.2393,29.1849,29.1917,60817.5
2015-07-30 14:10:00,42.93,42.94,42.91,42.92,35286.0,29.1917,29.1985,29.1781,29.1849,35286.0
2015-07-30 14:15:00,42.91,43.0,42.91,42.99,58276.5,29.1781,29.2393,29.1781,29.2325,58276.5
2015-07-30 14:20:00,42.99,43.01,42.98,43.0,26829.0,29.2325,29.2461,29.2257,29.2393,26829.0
2015-07-30 14:25:00,43.0,43.01,42.95,42.97,52308.0,29.2393,29.2461,29.2053,29.2189,52308.0
2015-07-30 14:30:00,42.97,42.99,42.97,42.97,52725.0,29.2189,29.2325,29.2189,29.2189,52725.0
2015-07-30 14:35:00,42.97,42.98,42.95,42.97,46143.0,29.2189,29.2257,29.2053,29.2189,46143.0
2015-07-30 14:40:00,42.97,42.97,42.95,42.97,60943.5,29.2189,29.2189,29.2053,29.2189,60943.5
2015-07-30 14:45:00,42.97,43.05,42.95,43.05,65458.5,29.2189,29.2733,29.2053,29.2733,65458.5
2015-07-30 14:50:00,43.05,43.14,43.05,43.14,39748.5,29.2733,29.3345,29.2733,29.3345,39748.5
2015-07-30 14:55:00,43.14,43.17,43.13,43.17,36733.5,29.3345,29.3549,29.3277,29.3549,36733.5
2015-07-30 15:00:00,43.17,43.22,43.16,43.21,60933.0,29.3549,29.3889,29.3481,29.3821,60933.0
2015-07-30 15:05:00,43.22,43.23,43.15,43.21,63097.5,29.3889,29.3957,29.3413,29.3821,63097.5
2015-07-30 15:10:00,43.21,43.23,43.18,43.19,59497.5,29.3821,29.3957,29.3617,29.3685,59497.5
2015-07-30 15:15:00,43.19,43.23,43.18,43.19,55359.0,29.3685,29.3957,29.3617,29.3685,55359.0
2015-07-30 15:20:00,43.19,43.23,43.19,43.21,73549.5,29.3685,29.3957,29.3685,29.3821,73549.5
2015-07-30 15:25:00,43.21,43.25,43.19,43.23,87829.5,29.3821,29.4093,29.3685,29.3957,87829.5
2015-07-30 15:30:00,43.22,43.25,43.19,43.21,75432.0,29.3889,29.4093,29.3685,29.3821,75432.0
2015-07-30 15:35:00,43.2,43.21,43.11,43.11,70381.5,29.3753,29.3821,29.3141,29.3141,70381.5
2015-07-30 15:40:00,43.11,43.14,43.09,43.12,85317.0,29.3141,29.3345,29.3005,29.3209,85317.0
2015-07-30 15:45:00,43.12,43.18,43.11,43.17,84651.0,29.3209,29.3617,29.3141,29.3549,84651.0
2015-07-30 15:50:00,43.17,43.19,43.14,43.17,217315.5,29.3549,29.3685,29.3345,29.3549,217315.5
2015-07-30 15:55:00,43.17,43.2,43.16,43.17,254728.5,29.3549,29.3753,29.3481,29.3549,254728.5
2015-07-31 09:30:00,43.48,43.51,43.33,43.48,75289.5,29.5657,29.5861,29.4637,29.5657,75289.5
2015-07-31 09:35:00,43.49,43.49,43.11,43.13,15951.0,29.5725,29.5725,29.3141,29.3277,15951.0
2015-07-31 09:40:00,43.15,43.15,42.93,43.0,54543.0,29.3413,29.3413,29.1917,29.2393,54543.0
2015-07-31 09:45:00,43.02,43.08,43.0,43.03,19819.5,29.2529,29.2937,29.2393,29.2597,19819.5
2015-07-31 09:50:00,43.03,43.1,43.03,43.09,24762.0,29.2597,29.3073,29.2597,29.3005,24762.0
2015-07-31 09:55:00,43.07,43.11,43.02,43.02,15019.5,29.2869,29.3141,29.2529,29.2529,15019.5
2015-07-31 10:00:00,43.05,43.13,43.02,43.04,17604.0,29.2733,29.3277,29.2529,29.2665,17604.0
2015-07-31 10:05:00,43.03,43.05,42.98,43.03,21126.0,29.2597,29.2733,29.2257,29.2597,21126.0
2015-07-31 10:10:00,43.02,43.02,42.92,42.92,20250.0,29.2529,29.2529,29.1849,29.1849,20250.0
2015-07-31 10:15:00,42.94,43.01,42.94,42.95,22500.0,29.1985,29.2461,29.1985,29.2053,22500.0
2015-07-31 10:20:00,42.96,43.04,42.95,43.04,17403.0,29.2121,29.2665,29.2053,29.2665,17403.0
2015-07-31 10:25:00,43.03,43.05,42.93,42.93,26700.0,29.2597,29.2733,29.1917,29.1917,26700.0
2015-07-31 10:30:00,42.94,43.03,42.93,43.02,34003.5,29.1985,29.2597,29.1917,29.2529,34003.5
2015-07-31 10:35:00,43.01,43.02,42.9,42.9,52657.5,29.2461,29.2529,29.1713,29.1713,52657.5
2015-07-31 10:40:00,42.9,43.0,42.89,42.99,163032.0,29.1713,29.2393,29.1645,29.2325,163032.0
2015-07-31 10:45:00,42.99,43.05,42.97,43.01,160708.5,29.2325,29.2733,29.2189,29.2461,160708.5
2015-07-31 10:50:00,43.01,43.03,42.96,42.99,157743.0,29.2461,29.2597,29.2121,29.2325,157743.0
2015-07-31 10:55:00,43.0,43.01,42.9,42.93,93823.5,29.2393,29.2461,29.1713,29.1917,93823.5
2015-07-31 11:00:00,42.93,42.98,42.93,42.95,63523.5,29.1917,29.2257,29.1917,29.2053,63523.5
2015-07-31 11:05:00,42.95,42.99,42.91,42.94,68278.5,29.2053,29.2325,29.1781,29.1985,68278.5
2015-07-31 11:10:00,42.93,42.95,42.85,42.85,34558.5,29.1917,29.2053,29.1373,29.1373,34558.5
2015-07-31 11:15:00,42.85,42.93,42.85,42.91,45864.0,29.1373,29.1917,29.1373,29.1781,45864.0
2015-07-31 11:20:00,42.91,42.92,42.86,42.88,33639.0,29.1781,29.1849,29.1441,29.1577,33639.0
2015-07-31 11:25:00,42.88,42.96,42.87,42.96,24030.0,29.1577,29.2121,29.1509,29.2121,24030.0
2015-07-31 11:30:00,42.96,43.05,42.95,43.05,26107.5,29.2121,29.2733,29.2053,29.2733,26107.5
2015-07-31 11:35:00,43.05,43.07,43.01,43.04,34452.0,29.2733,29.2869,29.2461,29.2665,34452.0
2015-07-31 11:40:00,43.05,43.09,43.03,43.09,27024.0,29.2733,29.3005,29.2597,29.3005,27024.0
2015-07-31 11:45:00,43.09,43.1,43.05,43.05,21444.0,29.3005,29.3073,29.2733,29.2733,21444.0
2015-07-31 11:50:00,43.06,43.07,43.05,43.06,15105.0,29.2801,29.2869,29.2733,29.2801,15105.0
2015-07-31 11:55:00,43.07,43.08,43.0,43.07,29503.5,29.2869,29.2937,29.2393,29.2869,29503.5
2015-07-31 12:00:00,43.07,43.1,43.04,43.1,14046.0,29.2869,29.3073,29.2665,29.3073,14046.0
2015-07-31 12:05:00,43.11,43.17,43.11,43.16,19362.0,29.3141,29.3549,29.3141,29.3481,19362.0
2015-07-31 12:10:00,43.17,43.19,43.15,43.16,24966.0,29.3549,29.3685,29.3413,29.3481,24966.0
2015-07-31 12:15:00,43.16,43.18,43.11,43.13,28045.5,29.3481,29.3617,29.3141,29.3277,28045.5
2015-07-31 12:20:00,43.13,43.17,43.13,43.15,16650.0,29.3277,29.3549,29.3277,29.3413,16650.0
2015-07-31 12:25:00,43.16,43.18,43.14,43.18,19266.0,29.3481,29.3617,29.3345,29.3617,19266.0
2015-07-31 12:30:00,43.17,43.19,43.11,43.13,25290.0,29.3549,29.3685,29.3141,29.3277,25290.0
2015-07-31 12:35:00,43.13,43.14,43.09,43.11,25090.5,29.3277,29.3345,29.3005,29.3141,25090.5
2015-07-31 12:40:00,43.12,43.12,43.06,43.06,38268.0,29.3209,29.3209,29.2801,29.2801,38268.0
2015-07-31 12:45:00,43.07,43.15,43.02,43.15,55927.5,29.2869,29.3413,29.2529,29.3413,55927.5
2015-07-31 12:50:00,43.15,43.22,43.15,43.22,10458.0,29.3413,29.3889,29.3413,29.3889,10458.0
2015-07-31 12:55:00,43.22,43.23,43.18,43.21,18556.5,29.3889,29.3957,29.3617,29.3821,18556.5
2015-07-31 13:00:00,43.22,43.27,43.21,43.25,10537.5,29.3889,29.4229,29.3821,29.4093,10537.5
2015-07-31 13:05:00,43.26,43.28,43.25,43.26,13800.0,29.4161,29.4297,29.4093,29.4161,13800.0
2015-07-31 13:10:00,43.27,43.29,43.26,43.27,14298.0,29.4229,29.4365,29.4161,29.4229,14298.0
2015-07-31 13:15:00,43.27,43.29,43.23,43.28,18025.5,29.4229,29.4365,29.3957,29.4297,18025.5
2015-07-31 13:20:00,43.29,43.29,43.23,43.24,17224.5,29.4365,29.4365,29.3957,29.4025,17224.5
2015-07-31 13:25:00,43.24,43.25,43.17,43.19,26353.5,29.4025,29.4093,29.3549,29.3685,26353.5
2015-07-31 13:30:00,43.2,43.23,43.19,43.22,21126.0,29.3753,29.3957,29.3685,29.3889,21126.0
2015-07-31 13:35:00,43.22,43.23,43.19,43.21,18769.5,29.3889,29.3957,29.3685,29.3821,18769.5
2015-07-31 13:40:00,43.21,43.25,43.2,43.25,24435.0,29.3821,29.4093,29.3753,29.4093,24435.0
2015-07-31 13:45:00,43.25,43.31,43.25,43.28,17676.0,29.4093,29.4501,29.4093,29.4297,17676.0
2015-07-31 13:50:00,43.27,43.31,43.27,43.31,12525.0,29.4229,29.4501,29.4229,29.4501,12525.0
2015-07-31 13:55:00,43.31,43.32,43.25,43.26,18273.0,29.4501,29.4569,29.4093,29.4161,18273.0
2015-07-31 14:00:00,43.26,43.31,43.26,43.31,19302.0,29.4161,29.4501,29.4161,29.4501,19302.0
2015-07-31 14:05:00,43.3,43.31,43.27,43.27,13086.0,29.4433,29.4501,29.4229,29.4229,13086.0
2015-07-31 14:10:00,43.27,43.27,43.24,43.27,22752.0,29.4229,29.4229,29.4025,29.4229,22752.0
2015-07-31 14:15:00,43.27,43.27,43.23,43.24,14047.5,29.4229,29.4229,29.3957,29.4025,14047.5
2015-07-31 14:20:00,43.24,43.25,43.19,43.2,25327.5,29.4025,29.4093,29.3685,29.3753,25327.5
2015-07-31 14:25:00,43.2,43.2,43.17,43.18,23304.0,29.3753,29.3753,29.3549,29.3617,23304.0
2015-07-31 14:30:00,43.17,43.2,43.15,43.19,24570.0,29.3549,29.3753,29.3413,29.3685,24570.0
2015-07-31 14:35:00,43.19,43.19,43.13,43.18,17970.0,29.3685,29.3685,29.3277,29.3617,17970.0
2015-07-31 14:40:00,43.17,43.2,43.15,43.2,15261.0,29.3549,29.3753,29.3413,29.3753,15261.0
2015-07-31 14:45:00,43.2,43.2,43.15,43.17,45849.0,29.3753,29.3753,29.3413,29.3549,45849.0
2015-07-31 14:50:00,43.17,43.2,43.14,43.17,33996.0,29.3549,29.3753,29.3345,29.3549,33996.0
2015-07-31 14:55:00,43.17,43.19,43.16,43.16,21741.0,29.3549,29.3685,29.3481,29.3481,21741.0
2015-07-31 15:00:00,43.18,43.21,43.17,43.19,22465.5,29.3617,29.3821,29.3549,29.3685,22465.5
2015-07-31 15:05:00,43.19,43.19,43.14,43.16,31468.5,29.3685,29.3685,29.3345,29.3481,31468.5
2015-07-31 15:10:00,43.16,43.17,43.13,43.13,17011.5,29.3481,29.3549,29.3277,29.3277,17011.5
2015-07-31 15:15:00,43.13,43.15,43.12,43.13,27531.0,29.3277,29.3413,29.3209,29.3277,27531.0
2015-07-31 15:20:00,43.13,43.15,43.11,43.13,34459.5,29.3277,29.3413,29.3141,29.3277,34459.5
2015-07-31 15:25:00,43.14,43.15,43.1,43.11,36169.5,29.3345,29.3413,29.3073,29.3141,36169.5
2015-07-31 15:30:00,43.11,43.17,43.11,43.14,37561.5,29.3141,29.3549,29.3141,29.3345,37561.5
2015-07-31 15:35:00,43.15,43.18,43.14,43.16,43005.0,29.3413,29.3617,29.3345,29.3481,43005.0
2015-07-31 15:40:00,43.15,43.18,43.13,43.14,50679.0,29.3413,29.3617,29.3277,29.3345,50679.0
2015-07-31 15:45:00,43.14,43.19,43.14,43.17,66975.0,29.3345,29.3685,29.3345,29.3549,66975.0
2015-07-31 15:50:00,43.17,43.19,43.15,43.19,103515.0,29.3549,29.3685,29.3413,29.3685,103515.0
2015-07-31 15:55:00,43.19,43.23,43.19,43.21,210549.0,29.3685,29.3957,29.3685,29.3821,210549.0
2015-08-03 09:30:00,43.25,43.31,43.07,43.11,62299.5,29.4093,29.4501,29.2869,29.3141,62299.5
2015-08-03 09:35:00,43.07,43.07,42.86,42.92,23235.0,29.2869,29.2869,29.1441,29.1849,23235.0
2015-08-03 09:40:00,42.9,42.93,42.63,42.63,71326.5,29.1713,29.1917,28.9877,28.9877,71326.5
2015-08-03 09:45:00,42.63,42.72,42.54,42.69,53338.5,28.9877,29.0489,28.9265,29.0285,53338.5
2015-08-03 09:50:00,42.7,42.73,42.67,42.71,24601.5,29.0353,29.0557,29.0149,29.0421,24601.5
2015-08-03 09:55:00,42.71,42.84,42.71,42.81,17170.5,29.0421,29.1305,29.0421,29.1101,17170.5
2015-08-03 10:00:00,42.81,42.95,42.81,42.92,18859.5,29.1101,29.2053,29.1101,29.1849,18859.5
2015-08-03 10:05:00,42.9,42.97,42.85,42.85,27864.0,29.1713,29.2189,29.1373,29.1373,27864.0
2015-08-03 10:10:00,42.85,42.99,42.85,42.96,9682.5,29.1373,29.2325,29.1373,29.2121,9682.5
2015-08-03 10:15:00,42.97,43.0,42.9,42.9,13597.5,29.2189,29.2393,29.1713,29.1713,13597.5
2015-08-03 10:20:00,42.9,42.97,42.87,42.88,24775.5,29.1713,29.2189,29.1509,29.1577,24775.5
2015-08-03 10:25:00,42.88,42.89,42.81,42.89,19726.5,29.1577,29.1645,29.1101,29.1645,19726.5
2015-08-03 10:30:00,42.85,42.85,42.77,42.84,19575.0,29.1373,29.1373,29.0829,29.1305,19575.0
2015-08-03 10:35:00,42.85,42.9,42.82,42.89,12525.0,29.1373,29.1713,29.1169,29.1645,12525.0
2015-08-03 10:40:00,42.89,42.92,42.87,42.89,22120.5,29.1645,29.1849,29.1509,29.1645,22120.5
2015-08-03 10:45:00,42.88,42.96,42.83,42.96,30769.5,29.1577,29.2121,29.1237,29.2121,30769.5
2015-08-03 10:50:00,42.96,42.99,42.95,42.97,9702.0,29.2121,29.2325,29.2053,29.2189,9702.0
2015-08-03 10:55:00,42.98,43.07,42.98,43.05,12810.0,29.2257,29.2869,29.2257,29.2733,12810.0
2015-08-03 11:00:00,43.06,43.08,43.02,43.04,10150.5,29.2801,29.2937,29.2529,29.2665,10150.5
2015-08-03 11:05:00,43.03,43.03,42.99,43.03,21670.5,29.2597,29.2597,29.2325,29.2597,21670.5
2015-08-03 11:10:00,43.03,43.05,43.01,43.05,10555.5,29.2597,29.2733,29.2461,29.2733,10555.5
2015-08-03 11:15:00,43.05,43.07,43.02,43.04,20176.5,29.2733,29.2869,29.2529,29.2665,20176.5
2015-08-03 11:20:00,43.03,43.05,43.02,43.02,14631.0,29.2597,29.2733,29.2529,29.2529,14631.0
2015-08-03 11:25:00,43.03,43.03,42.96,42.99,17416.5,29.2597,29.2597,29.2121,29.2325,17416.5
2015-08-03 11:30:00,42.99,43.07,42.99,43.07,8205.0,29.2325,29.2869,29.2325,29.2869,8205.0
2015-08-03 11:35:00,43.06,43.06,42.99,42.99,9999.0,29.2801,29.2801,29.2325,29.2325,9999.0
2015-08-03 11:40:00,42.99,43.0,42.96,42.97,10350.0,29.2325,29.2393,29.2121,29.2189,10350.0
2015-08-03 11:45:00,42.97,42.99,42.91,42.92,27973.5,29.2189,29.2325,29.1781,29.1849,27973.5
2015-08-03 11:50:00,42.92,42.96,42.91,42.95,14503.5,29.1849,29.2121,29.1781,29.2053,14503.5
2015-08-03 11:55:00,42.96,42.97,42.9,42.9,8860.5,29.2121,29.2189,29.1713,29.1713,8860.5
2015-08-03 12:00:00,42.91,42.93,42.86,42.87,15750.0,29.1781,29.1917,29.1441,29.1509,15750.0
2015-08-03 12:05:00,42.89,42.93,42.88,42.92,8998.5,29.1645,29.1917,29.1577,29.1849,8998.5
2015-08-03 12:10:00,42.92,42.92,42.89,42.89,12900.0,29.1849,29.1849,29.1645,29.1645,12900.0
2015-08-03 12:15:00,42.89,42.89,42.81,42.82,24456.0,29.1645,29.1645,29.1101,29.1169,24456.0
2015-08-03 12:20:00,42.82,42.87,42.81,42.87,8437.5,29.1169,29.1509,29.1101,29.1509,8437.5
2015-08-03 12:25:00,42.87,42.87,42.84,42.85,9922.5,29.1509,29.1509,29.1305,29.1373,9922.5
2015-08-03 12:30:00,42.84,42.84,42.73,42.76,21648.0,29.1305,29.1305,29.0557,29.0761,21648.0
2015-08-03 12:35:00,42.76,42.76,42.7,42.71,15982.5,29.0761,29.0761,29.0353,29.0421,15982.5
2015-08-03 12:40:00,42.71,42.75,42.68,42.75,37308.0,29.0421,29.0693,29.0217,29.0693,37308.0
2015-08-03 12:45:00,42.74,42.75,42.69,42.69,38865.0,29.0625,29.0693,29.0285,29.0285,38865.0
2015-08-03 12:50:00,42.7,42.74,42.68,42.69,29341.5,29.0353,29.0625,29.0217,29.0285,29341.5
2015-08-03 12:55:00,42.69,42.74,42.65,42.69,28359.0,29.0285,29.0625,29.0013,29.0285,28359.0
2015-08-03 13:00:00,42.69,42.71,42.67,42.7,17524.5,29.0285,29.0421,29.0149,29.0353,17524.5
2015-08-03 13:05:00,42.71,42.71,42.61,42.61,27502.5,29.0421,29.0421,28.9741,28.9741,27502.5
2015-08-03 13:10:00,42.6,42.63,42.6,42.61,13554.0,28.9673,28.9877,28.9673,28.9741,13554.0
2015-08-03 13:15:00,42.61,42.61,42.58,42.58,15681.0,28.9741,28.9741,28.9537,28.9537,15681.0
2015-08-03 13:20:00,42.58,42.62,42.57,42.59,21649.5,28.9537,28.9809,28.9469,28.9605,21649.5
2015-08-03 13:25:00,42.59,42.63,42.58,42.63,17040.0,28.9605,28.9877,28.9537,28.9877,17040.0
2015-08-03 13:30:00,42.63,42.63,42.59,42.63,21975.0,28.9877,28.9877,28.9605,28.9877,21975.0
2015-08-03 13:35:00,42.63,42.65,42.61,42.63,24832.5,28.9877,29.0013,28.9741,28.9877,24832.5
2015-08-03 13:40:00,42.63,42.67,42.63,42.66,25720.5,28.9877,29.0149,28.9877,29.0081,25720.5
2015-08-03 13:45:00,42.67,42.69,42.61,42.69,33981.0,29.0149,29.0285,28.9741,29.0285,33981.0
2015-08-03 13:50:00,42.7,42.71,42.62,42.62,25396.5,29.0353,29.0421,28.9809,28.9809,25396.5
2015-08-03 13:55:00,42.62,42.65,42.6,42.63,38578.5,28.9809,29.0013,28.9673,28.9877,38578.5
2015-08-03 14:00:00,42.64,42.7,42.61,42.67,51303.0,28.9945,29.0353,28.9741,29.0149,51303.0
2015-08-03 14:05:00,42.68,42.69,42.62,42.66,29608.5,29.0217,29.0285,28.9809,29.0081,29608.5
2015-08-03 14:10:00,42.66,42.67,42.58,42.6,16764.0,29.0081,29.0149,28.9537,28.9673,16764.0
2015-08-03 14:15:00,42.6,42.64,42.59,42.62,23385.0,28.9673,28.9945,28.9605,28.9809,23385.0
2015-08-03 14:20:00,42.61,42.62,42.57,42.61,13339.5,28.9741,28.9809,28.9469,28.9741,13339.5
2015-08-03 14:25:00,42.6,42.61,42.57,42.61,28275.0,28.9673,28.9741,28.9469,28.9741,28275.0
2015-08-03 14:30:00,42.61,42.61,42.55,42.57,28035.0,28.9741,28.9741,28.9333,28.9469,28035.0
2015-08-03 14:35:00,42.57,42.69,42.57,42.69,43143.0,28.9469,29.0285,28.9469,29.0285,43143.0
2015-08-03 14:40:00,42.69,42.7,42.66,42.66,14443.5,29.0285,29.0353,29.0081,29.0081,14443.5
2015-08-03 14:45:00,42.66,42.67,42.63,42.64,30646.5,29.0081,29.0149,28.9877,28.9945,30646.5
2015-08-03 14:50:00,42.64,42.65,42.6,42.63,16830.0,28.9945,29.0013,28.9673,28.9877,16830.0
2015-08-03 14:55:00,42.62,42.62,42.57,42.61,44172.0,28.9809,28.9809,28.9469,28.9741,44172.0
2015-08-03 15:00:00,42.61,42.63,42.59,42.63,24193.5,28.9741,28.9877,28.9605,28.9877,24193.5
2015-08-03 15:05:00,42.64,42.66,42.62,42.65,26085.0,28.9945,29.0081,28.9809,29.0013,26085.0
2015-08-03 15:10:00,42.65,42.65,42.63,42.64,17962.5,29.0013,29.0013,28.9877,28.9945,17962.5
2015-08-03 15:15:00,42.63,42.63,42.59,42.62,18229.5,28.9877,28.9877,28.9605,28.9809,18229.5
2015-08-03 15:20:00,42.62,42.71,42.61,42.7,44055.0,28.9809,29.0421,28.9741,29.0353,44055.0
2015-08-03 15:25:00,42.7,42.81,42.7,42.79,74688.0,29.0353,29.1101,29.0353,29.0965,74688.0
2015-08-03 15:30:00,42.79,42.84,42.77,42.81,85413.0,29.0965,29.1305,29.0829,29.1101,85413.0
2015-08-03 15:35:00,42.81,42.95,42.81,42.95,105388.5,29.1101,29.2053,29.1101,29.2053,105388.5
2015-08-03 15:40:00,42.96,43.05,42.92,43.03,105448.5,29.2121,29.2733,29.1849,29.2597,105448.5
2015-08-03 15:45:00,43.03,43.03,42.94,42.97,114592.5,29.2597,29.2597,29.1985,29.2189,114592.5
2015-08-03 15:50:00,42.96,42.97,42.88,42.95,134136.0,29.2121,29.2189,29.1577,29.2053,134136.0
2015-08-03 15:55:00,42.96,43.02,42.93,43.0,262501.5,29.2121,29.2529,29.1917,29.2393,262501.5
2015-08-04 09:30:00,42.7,42.76,42.51,42.69,68028.0,29.0353,29.0761,28.9061,29.0285,68028.0
2015-08-04 09:35:00,42.71,42.89,42.5,42.52,59224.5,29.0421,29.1645,28.8993,28.9129,59224.5
2015-08-04 09:40:00,42.5,42.58,42.44,42.53,31230.0,28.8993,28.9537,28.8585,28.9197,31230.0
2015-08-04 09:45:00,42.53,42.56,42.47,42.53,47598.0,28.9197,28.9401,28.8789,28.9197,47598.0
2015-08-04 09:50:00,42.52,42.52,42.42,42.43,34191.0,28.9129,28.9129,28.8449,28.8517,34191.0
2015-08-04 09:55:00,42.41,42.43,42.39,42.43,31527.0,28.8381,28.8517,28.8245,28.8517,31527.0
2015-08-04 10:00:00,42.43,42.44,42.33,42.41,56637.0,28.8517,28.8585,28.7837,28.8381,56637.0
2015-08-04 10:05:00,42.42,42.49,42.35,42.44,50256.0,28.8449,28.8925,28.7973,28.8585,50256.0
2015-08-04 10:10:00,42.43,42.53,42.41,42.53,46857.0,28.8517,28.9197,28.8381,28.9197,46857.0
2015-08-04 10:15:00,42.53,42.53,42.43,42.45,61890.0,28.9197,28.9197,28.8517,28.8653,61890.0
2015-08-04 10:20:00,42.45,42.48,42.41,42.42,24382.5,28.8653,28.8857,28.8381,28.8449,24382.5
2015-08-04 10:25:00,42.43,42.56,42.43,42.49,24375.0,28.8517,28.9401,28.8517,28.8925,24375.0
2015-08-04 10:30:00,42.49,42.54,42.49,42.52,23836.5,28.8925,28.9265,28.8925,28.9129,23836.5
2015-08-04 10:35:00,42.52,42.53,42.41,42.41,38662.5,28.9129,28.9197,28.8381,28.8381,38662.5
2015-08-04 10:40:00,42.41,42.41,42.37,42.39,32710.5,28.8381,28.8381,28.8109,28.8245,32710.5
2015-08-04 10:45:00,42.37,42.43,42.35,42.4,30067.5,28.8109,28.8517,28.7973,28.8313,30067.5
2015-08-04 10:50:00,42.41,42.41,42.29,42.3,25053.0,28.8381,28.8381,28.7565,28.7633,25053.0
2015-08-04 10:55:00,42.32,42.36,42.22,42.27,36048.0,28.7769,28.8041,28.7089,28.7429,36048.0
2015-08-04 11:00:00,42.27,42.35,42.27,42.3,28765.5,28.7429,28.7973,28.7429,28.7633,28765.5
2015-08-04 11:05:00,42.31,42.33,42.28,42.29,19416.0,28.7701,28.7837,28.7497,28.7565,19416.0
2015-08-04 11:10:00,42.28,42.37,42.28,42.35,17994.0,28.7497,28.8109,28.7497,28.7973,17994.0
2015-08-04 11:15:00,42.35,42.37,42.29,42.29,18772.5,28.7973,28.8109,28.7565,28.7565,18772.5
2015-08-04 11:20:00,42.28,42.3,42.25,42.29,18150.0,28.7497,28.7633,28.7293,28.7565,18150.0
2015-08-04 11:25:00,42.29,42.34,42.28,42.34,27334.5,28.7565,28.7905,28.7497,28.7905,27334.5
2015-08-04 11:30:00,42.34,42.39,42.33,42.37,58032.0,28.7905,28.8245,28.7837,28.8109,58032.0
2015-08-04 11:35:00,42.37,42.45,42.37,42.39,32325.0,28.8109,28.8653,28.8109,28.8245,32325.0
2015-08-04 11:40:00,42.39,42.44,42.39,42.41,16885.5,28.8245,28.8585,28.8245,28.8381,16885.5
2015-08-04 11:45:00,42.41,42.43,42.39,42.39,13239.0,28.8381,28.8517,28.8245,28.8245,13239.0
2015-08-04 11:50:00,42.41,42.41,42.33,42.33,16941.0,28.8381,28.8381,28.7837,28.7837,16941.0
2015-08-04 11:55:00,42.33,42.33,42.27,42.29,18445.5,28.7837,28.7837,28.7429,28.7565,18445.5
2015-08-04 12:00:00,42.27,42.29,42.23,42.25,21358.5,28.7429,28.7565,28.7157,28.7293,21358.5
2015-08-04 12:05:00,42.25,42.31,42.24,42.27,14928.0,28.7293,28.7701,28.7225,28.7429,14928.0
2015-08-04 12:10:00,42.27,42.28,42.23,42.24,23907.0,28.7429,28.7497,28.7157,28.7225,23907.0
2015-08-04 12:15:00,42.24,42.25,42.16,42.17,19743.0,28.7225,28.7293,28.6681,28.6749,19743.0
2015-08-04 12:20:00,42.17,42.17,42.13,42.13,14937.0,28.6749,28.6749,28.6477,28.6477,14937.0
2015-08-04 12:25:00,42.13,42.13,42.07,42.09,43326.0,28.6477,28.6477,28.6069,28.6205,43326.0
2015-08-04 12:30:00,42.09,42.09,42.06,42.07,19653.0,28.6205,28.6205,28.6001,28.6069,19653.0
2015-08-04 12:35:00,42.08,42.09,42.05,42.07,20235.0,28.6137,28.6205,28.5933,28.6069,20235.0
2015-08-04 12:40:00,42.07,42.11,42.06,42.06,35022.0,28.6069,28.6341,28.6001,28.6001,35022.0
2015-08-04 12:45:00,42.06,42.09,42.05,42.08,14218.5,28.6001,28.6205,28.5933,28.6137,14218.5
2015-08-04 12:50:00,42.07,42.07,42.04,42.07,21805.5,28.6069,28.6069,28.5865,28.6069,21805.5
2015-08-04 12:55:00,42.06,42.09,42.05,42.07,14817.0,28.6001,28.6205,28.5933,28.6069,14817.0
2015-08-04 13:00:00,42.07,42.07,42.05,42.06,42564.0,28.6069,28.6069,28.5933,28.6001,42564.0
2015-08-04 13:05:00,42.05,42.07,42.05,42.06,21138.0,28.5933,28.6069,28.5933,28.6001,21138.0
2015-08-04 13:10:00,42.07,42.07,42.05,42.06,47514.0,28.6069,28.6069,28.5933,28.6001,47514.0
2015-08-04 13:15:00,42.06,42.08,42.05,42.05,32055.0,28.6001,28.6137,28.5933,28.5933,32055.0
2015-08-04 13:20:00,42.05,42.05,42.01,42.04,37278.0,28.5933,28.5933,28.5661,28.5865,37278.0
2015-08-04 13:25:00,42.04,42.06,42.03,42.04,46470.0,28.5865,28.6001,28.5797,28.5865,46470.0
2015-08-04 13:30:00,42.05,42.09,42.03,42.08,65191.5,28.5933,28.6205,28.5797,28.6137,65191.5
2015-08-04 13:35:00,42.08,42.1,42.07,42.09,31800.0,28.6137,28.6273,28.6069,28.6205,31800.0
2015-08-04 13:40:00,42.09,42.11,42.07,42.09,34510.5,28.6205,28.6341,28.6069,28.6205,34510.5
2015-08-04 13:45:00,42.09,42.09,42.03,42.03,35448.0,28.6205,28.6205,28.5797,28.5797,35448.0
2015-08-04 13:50:00,42.03,42.04,41.92,41.93,26592.0,28.5797,28.5865,28.5049,28.5117,26592.0
2015-08-04 13:55:00,41.93,41.95,41.92,41.95,17680.5,28.5117,28.5253,28.5049,28.5253,17680.5
2015-08-04 14:00:00,41.94,42.01,41.93,41.99,38347.5,28.5185,28.5661,28.5117,28.5525,38347.5
2015-08-04 14:05:00,41.99,41.99,41.93,41.95,50089.5,28.5525,28.5525,28.5117,28.5253,50089.5
2015-08-04 14:10:00,41.96,41.96,41.89,41.91,56842.5,28.5321,28.5321,28.4845,28.4981,56842.5
2015-08-04 14:15:00,41.9,41.9,41.86,41.9,24384.0,28.4913,28.4913,28.4641,28.4913,24384.0
2015-08-04 14:20:00,41.92,41.94,41.9,41.92,27645.0,28.5049,28.5185,28.4913,28.5049,27645.0
2015-08-04 14:25:00,41.92,41.92,41.89,41.9,20794.5,28.5049,28.5049,28.4845,28.4913,20794.5
2015-08-04 14:30:00,41.91,41.91,41.89,41.91,30879.0,28.4981,28.4981,28.4845,28.4981,30879.0
2015-08-04 14:35:00,41.91,41.98,41.91,41.97,45835.5,28.4981,28.5457,28.4981,28.5389,45835.5
2015-08-04 14:40:00,41.97,42.03,41.93,42.02,45975.0,28.5389,28.5797,28.5117,28.5729,45975.0
2015-08-04 14:45:00,42.02,42.11,42.0,42.11,52761.0,28.5729,28.6341,28.5593,28.6341,52761.0
2015-08-04 14:50:00,42.11,42.11,42.06,42.08,30796.5,28.6341,28.6341,28.6001,28.6137,30796.5
2015-08-04 14:55:00,42.07,42.08,42.07,42.07,93271.5,28.6069,28.6137,28.6069,28.6069,93271.5
2015-08-04 15:00:00,42.07,42.11,42.02,42.02,33501.0,28.6069,28.6341,28.5729,28.5729,33501.0
2015-08-04 15:05:00,42.02,42.06,41.99,42.05,52182.0,28.5729,28.6001,28.5525,28.5933,52182.0
2015-08-04 15:10:00,42.06,42.09,42.05,42.09,49246.5,28.6001,28.6205,28.5933,28.6205,49246.5
2015-08-04 15:15:00,42.09,42.1,42.05,42.07,54463.5,28.6205,28.6273,28.5933,28.6069,54463.5
2015-08-04 15:20:00,42.06,42.13,42.05,42.12,46302.0,28.6001,28.6477,28.5933,28.6409,46302.0
2015-08-04 15:25:00,42.13,42.13,42.1,42.12,45055.5,28.6477,28.6477,28.6273,28.6409,45055.5
2015-08-04 15:30:00,42.13,42.17,42.06,42.08,92554.5,28.6477,28.6749,28.6001,28.6137,92554.5
2015-08-04 15:35:00,42.09,42.1,42.05,42.06,71185.5,28.6205,28.6273,28.5933,28.6001,71185.5
2015-08-04 15:40:00,42.06,42.1,42.05,42.08,122287.5,28.6001,28.6273,28.5933,28.6137,122287.5
2015-08-04 15:45:00,42.08,42.09,42.05,42.05,73285.5,28.6137,28.6205,28.5933,28.5933,73285.5
2015-08-04 15:50:00,42.05,42.09,42.05,42.07,92229.0,28.5933,28.6205,28.5933,28.6069,92229.0
2015-08-04 15:55:00,42.07,42.12,42.05,42.1,205611.0,28.6069,28.6409,28.5933,28.6273,205611.0
2015-08-05 09:30:00,42.75,42.83,42.59,42.77,155329.5,29.0693,29.1237,28.9605,29.0829,155329.5
2015-08-05 09:35:00,42.77,42.97,42.76,42.93,19657.5,29.0829,29.2189,29.0761,29.1917,19657.5
2015-08-05 09:40:00,42.95,43.03,42.93,42.94,36969.0,29.2053,29.2597,29.1917,29.1985,36969.0
2015-08-05 09:45:00,42.98,43.09,42.96,43.05,71604.0,29.2257,29.3005,29.2121,29.2733,71604.0
2015-08-05 09:50:00,43.06,43.06,42.93,42.96,21526.5,29.2801,29.2801,29.1917,29.2121,21526.5
2015-08-05 09:55:00,42.96,42.96,42.77,42.79,15849.0,29.2121,29.2121,29.0829,29.0965,15849.0
2015-08-05 10:00:00,42.81,42.83,42.71,42.77,26550.0,29.1101,29.1237,29.0421,29.0829,26550.0
2015-08-05 10:05:00,42.77,42.78,42.66,42.66,48127.5,29.0829,29.0897,29.0081,29.0081,48127.5
2015-08-05 10:10:00,42.66,42.75,42.62,42.73,44140.5,29.0081,29.0693,28.9809,29.0557,44140.5
2015-08-05 10:15:00,42.73,42.73,42.66,42.68,19483.5,29.0557,29.0557,29.0081,29.0217,19483.5
2015-08-05 10:20:00,42.71,42.78,42.71,42.78,20347.5,29.0421,29.0897,29.0421,29.0897,20347.5
2015-08-05 10:25:00,42.79,42.85,42.78,42.83,14554.5,29.0965,29.1373,29.0897,29.1237,14554.5
2015-08-05 10:30:00,42.83,42.89,42.83,42.85,13590.0,29.1237,29.1645,29.1237,29.1373,13590.0
2015-08-05 10:35:00,42.87,42.94,42.87,42.87,17440.5,29.1509,29.1985,29.1509,29.1509,17440.5
2015-08-05 10:40:00,42.88,42.89,42.79,42.81,54457.5,29.1577,29.1645,29.0965,29.1101,54457.5
2015-08-05 10:45:00,42.8,42.85,42.79,42.82,21745.5,29.1033,29.1373,29.0965,29.1169,21745.5
2015-08-05 10:50:00,42.81,42.83,42.79,42.79,11100.0,29.1101,29.1237,29.0965,29.0965,11100.0
2015-08-05 10:55:00,42.79,42.81,42.68,42.69,27979.5,29.0965,29.1101,29.0217,29.0285,27979.5
2015-08-05 11:00:00,42.68,42.73,42.66,42.67,19215.0,29.0217,29.0557,29.0081,29.0149,19215.0
2015-08-05 11:05:00,42.66,42.68,42.64,42.65,17175.0,29.0081,29.0217,28.9945,29.0013,17175.0
2015-08-05 11:10:00,42.67,42.67,42.65,42.67,19768.5,29.0149,29.0149,29.0013,29.0149,19768.5
2015-08-05 11:15:00,42.67,42.68,42.65,42.66,14812.5,29.0149,29.0217,29.0013,29.0081,14812.5
2015-08-05 11:20:00,42.66,42.74,42.66,42.73,15715.5,29.0081,29.0625,29.0081,29.0557,15715.5
2015-08-05 11:25:00,42.74,42.77,42.72,42.77,15879.0,29.0625,29.0829,29.0489,29.0829,15879.0
2015-08-05 11:30:00,42.78,42.79,42.75,42.75,15532.5,29.0897,29.0965,29.0693,29.0693,15532.5
2015-08-05 11:35:00,42.75,42.75,42.65,42.65,14343.0,29.0693,29.0693,29.0013,29.0013,14343.0
2015-08-05 11:40:00,42.65,42.66,42.62,42.65,8791.5,29.0013,29.0081,28.9809,29.0013,8791.5
2015-08-05 11:45:00,42.65,42.67,42.62,42.63,23863.5,29.0013,29.0149,28.9809,28.9877,23863.5
2015-08-05 11:50:00,42.64,42.64,42.54,42.54,17716.5,28.9945,28.9945,28.9265,28.9265,17716.5
2015-08-05 11:55:00,42.53,42.55,42.48,42.5,34098.0,28.9197,28.9333,28.8857,28.8993,34098.0
2015-08-05 12:00:00,42.5,42.52,42.46,42.49,16450.5,28.8993,28.9129,28.8721,28.8925,16450.5
2015-08-05 12:05:00,42.49,42.55,42.49,42.53,13053.0,28.8925,28.9333,28.8925,28.9197,13053.0
2015-08-05 12:10:00,42.53,42.53,42.47,42.47,7800.0,28.9197,28.9197,28.8789,28.8789,7800.0
2015-08-05 12:15:00,42.47,42.47,42.37,42.37,15886.5,28.8789,28.8789,28.8109,28.8109,15886.5
2015-08-05 12:20:00,42.37,42.43,42.36,42.37,12151.5,28.8109,28.8517,28.8041,28.8109,12151.5
2015-08-05 12:25:00,42.36,42.38,42.34,42.36,12541.5,28.8041,28.8177,28.7905,28.8041,12541.5
2015-08-05 12:30:00,42.37,42.39,42.32,42.33,28585.5,28.8109,28.8245,28.7769,28.7837,28585.5
2015-08-05 12:35:00,42.32,42.36,42.32,42.35,13728.0,28.7769,28.8041,28.7769,28.7973,13728.0
2015-08-05 12:40:00,42.33,42.34,42.27,42.32,17400.0,28.7837,28.7905,28.7429,28.7769,17400.0
2015-08-05 12:45:00,42.32,42.37,42.31,42.35,11373.0,28.7769,28.8109,28.7701,28.7973,11373.0
2015-08-05 12:50:00,42.35,42.35,42.29,42.31,9450.0,28.7973,28.7973,28.7565,28.7701,9450.0
2015-08-05 12:55:00,42.31,42.39,42.31,42.38,19995.0,28.7701,28.8245,28.7701,28.8177,19995.0
2015-08-05 13:00:00,42.38,42.38,42.33,42.35,28635.0,28.8177,28.8177,28.7837,28.7973,28635.0
2015-08-05 13:05:00,42.35,42.37,42.34,42.36,12046.5,28.7973,28.8109,28.7905,28.8041,12046.5
2015-08-05 13:10:00,42.36,42.36,42.26,42.26,32052.0,28.8041,28.8041,28.7361,28.7361,32052.0
2015-08-05 13:15:00,42.27,42.3,42.24,42.29,15745.5,28.7429,28.7633,28.7225,28.7565,15745.5
2015-08-05 13:20:00,42.29,42.3,42.25,42.27,27792.0,28.7565,28.7633,28.7293,28.7429,27792.0
2015-08-05 13:25:00,42.26,42.3,42.23,42.3,14793.0,28.7361,28.7633,28.7157,28.7633,14793.0
2015-08-05 13:30:00,42.3,42.3,42.26,42.26,12171.0,28.7633,28.7633,28.7361,28.7361,12171.0
2015-08-05 13:35:00,42.26,42.32,42.25,42.32,16933.5,28.7361,28.7769,28.7293,28.7769,16933.5
2015-08-05 13:40:00,42.32,42.35,42.31,42.35,14599.5,28.7769,28.7973,28.7701,28.7973,14599.5
2015-08-05 13:45:00,42.35,42.36,42.34,42.35,15514.5,28.7973,28.8041,28.7905,28.7973,15514.5
2015-08-05 13:50:00,42.35,42.35,42.28,42.28,12735.0,28.7973,28.7973,28.7497,28.7497,12735.0
2015-08-05 13:55:00,42.29,42.36,42.29,42.36,10458.0,28.7565,28.8041,28.7565,28.8041,10458.0
2015-08-05 14:00:00,42.35,42.39,42.31,42.39,13725.0,28.7973,28.8245,28.7701,28.8245,13725.0
2015-08-05 14:05:00,42.38,42.41,42.37,42.39,15256.5,28.8177,28.8381,28.8109,28.8245,15256.5
2015-08-05 14:10:00,42.39,42.41,42.37,42.41,15489.0,28.8245,28.8381,28.8109,28.8381,15489.0
2015-08-05 14:15:00,42.41,42.42,42.39,42.39,25024.5,28.8381,28.8449,28.8245,28.8245,25024.5
2015-08-05 14:20:00,42.39,42.43,42.39,42.43,14028.0,28.8245,28.8517,28.8245,28.8517,14028.0
2015-08-05 14:25:00,42.45,42.45,42.43,42.44,22792.5,28.8653,28.8653,28.8517,28.8585,22792.5
2015-08-05 14:30:00,42.45,42.45,42.42,42.43,15300.0,28.8653,28.8653,28.8449,28.8517,15300.0
2015-08-05 14:35:00,42.43,42.47,42.42,42.43,20989.5,28.8517,28.8789,28.8449,28.8517,20989.5
2015-08-05 14:40:00,42.43,42.43,42.37,42.41,29541.0,28.8517,28.8517,28.8109,28.8381,29541.0
2015-08-05 14:45:00,42.41,42.47,42.41,42.46,13369.5,28.8381,28.8789,28.8381,28.8721,13369.5
2015-08-05 14:50:00,42.46,42.46,42.4,42.45,14653.5,28.8721,28.8721,28.8313,28.8653,14653.5
2015-08-05 14:55:00,42.45,42.46,42.41,42.41,18994.5,28.8653,28.8721,28.8381,28.8381,18994.5
2015-08-05 15:00:00,42.41,42.43,42.4,42.43,20158.5,28.8381,28.8517,28.8313,28.8517,20158.5
2015-08-05 15:05:00,42.43,42.45,42.42,42.45,17437.5,28.8517,28.8653,28.8449,28.8653,17437.5
2015-08-05 15:10:00,42.44,42.46,42.43,42.45,25416.0,28.8585,28.8721,28.8517,28.8653,25416.0
2015-08-05 15:15:00,42.45,42.45,42.4,42.41,23404.5,28.8653,28.8653,28.8313,28.8381,23404.5
2015-08-05 15:20:00,42.41,42.43,42.39,42.41,39307.5,28.8381,28.8517,28.8245,28.8381,39307.5
2015-08-05 15:25:00,42.41,42.47,42.4,42.46,60891.0,28.8381,28.8789,28.8313,28.8721,60891.0
2015-08-05 15:30:00,42.46,42.46,42.4,42.41,29382.0,28.8721,28.8721,28.8313,28.8381,29382.0
2015-08-05 15:35:00,42.41,42.43,42.37,42.37,40503.0,28.8381,28.8517,28.8109,28.8109,40503.0
2015-08-05 15:40:00,42.37,42.41,42.37,42.39,39448.5,28.8109,28.8381,28.8109,28.8245,39448.5
2015-08-05 15:45:00,42.39,42.41,42.37,42.4,49584.0,28.8245,28.8381,28.8109,28.8313,49584.0
2015-08-05 15:50:00,42.39,42.41,42.38,42.39,66679.5,28.8245,28.8381,28.8177,28.8245,66679.5
2015-08-05 15:55:00,42.39,42.43,42.37,42.39,129954.0,28.8245,28.8517,28.8109,28.8245,129954.0
2015-08-06 09:30:00,42.45,42.49,42.37,42.37,28171.5,28.8653,28.8925,28.8109,28.8109,28171.5
2015-08-06 09:35:00,42.38,42.39,42.21,42.26,18784.5,28.8177,28.8245,28.7021,28.7361,18784.5
2015-08-06 09:40:00,42.23,42.33,42.23,42.27,5550.0,28.7157,28.7837,28.7157,28.7429,5550.0
2015-08-06 09:45:00,42.21,42.35,42.19,42.33,16324.5,28.7021,28.7973,28.6885,28.7837,16324.5
2015-08-06 09:50:00,42.31,42.37,42.21,42.21,11550.0,28.7701,28.8109,28.7021,28.7021,11550.0
2015-08-06 09:55:00,42.21,42.3,42.18,42.3,5011.5,28.7021,28.7633,28.6817,28.7633,5011.5
2015-08-06 10:00:00,42.3,42.3,42.17,42.21,11002.5,28.7633,28.7633,28.6749,28.7021,11002.5
2015-08-06 10:05:00,42.21,42.28,42.21,42.25,17700.0,28.7021,28.7497,28.7021,28.7293,17700.0
2015-08-06 10:10:00,42.25,42.35,42.24,42.32,44460.0,28.7293,28.7973,28.7225,28.7769,44460.0
2015-08-06 10:15:00,42.31,42.31,42.21,42.21,17139.0,28.7701,28.7701,28.7021,28.7021,17139.0
2015-08-06 10:20:00,42.21,42.23,42.15,42.18,16297.5,28.7021,28.7157,28.6613,28.6817,16297.5
2015-08-06 10:25:00,42.19,42.23,42.15,42.17,29179.5,28.6885,28.7157,28.6613,28.6749,29179.5
2015-08-06 10:30:00,42.17,42.29,42.14,42.27,19341.0,28.6749,28.7565,28.6545,28.7429,19341.0
2015-08-06 10:35:00,42.27,42.35,42.27,42.33,23280.0,28.7429,28.7973,28.7429,28.7837,23280.0
2015-08-06 10:40:00,42.32,42.35,42.3,42.34,16738.5,28.7769,28.7973,28.7633,28.7905,16738.5
2015-08-06 10:45:00,42.34,42.39,42.31,42.38,30393.0,28.7905,28.8245,28.7701,28.8177,30393.0
2015-08-06 10:50:00,42.38,42.38,42.29,42.29,12693.0,28.8177,28.8177,28.7565,28.7565,12693.0
2015-08-06 10:55:00,42.27,42.28,42.23,42.25,15975.0,28.7429,28.7497,28.7157,28.7293,15975.0
2015-08-06 11:00:00,42.25,42.27,42.18,42.21,21450.0,28.7293,28.7429,28.6817,28.7021,21450.0
2015-08-06 11:05:00,42.21,42.21,42.17,42.19,23964.0,28.7021,28.7021,28.6749,28.6885,23964.0
2015-08-06 11:10:00,42.21,42.21,42.15,42.19,18250.5,28.7021,28.7021,28.6613,28.6885,18250.5
2015-08-06 11:15:00,42.17,42.22,42.17,42.2,11055.0,28.6749,28.7089,28.6749,28.6953,11055.0
2015-08-06 11:20:00,42.19,42.25,42.19,42.21,7200.0,28.6885,28.7293,28.6885,28.7021,7200.0
2015-08-06 11:25:00,42.21,42.21,42.1,42.11,15756.0,28.7021,28.7021,28.6273,28.6341,15756.0
2015-08-06 11:30:00,42.11,42.13,42.09,42.09,10393.5,28.6341,28.6477,28.6205,28.6205,10393.5
2015-08-06 11:35:00,42.09,42.1,42.05,42.07,34923.0,28.6205,28.6273,28.5933,28.6069,34923.0
2015-08-06 11:40:00,42.07,42.12,42.04,42.07,16765.5,28.6069,28.6409,28.5865,28.6069,16765.5
2015-08-06 11:45:00,42.06,42.09,42.03,42.09,15007.5,28.6001,28.6205,28.5797,28.6205,15007.5
2015-08-06 11:50:00,42.09,42.1,42.06,42.08,13546.5,28.6205,28.6273,28.6001,28.6137,13546.5
2015-08-06 11:55:00,42.08,42.09,42.02,42.02,14889.0,28.6137,28.6205,28.5729,28.5729,14889.0
2015-08-06 12:00:00,42.03,42.09,42.03,42.07,14998.5,28.5797,28.6205,28.5797,28.6069,14998.5
2015-08-06 12:05:00,42.07,42.11,42.05,42.08,13204.5,28.6069,28.6341,28.5933,28.6137,13204.5
2015-08-06 12:10:00,42.09,42.09,42.05,42.08,12955.5,28.6205,28.6205,28.5933,28.6137,12955.5
2015-08-06 12:15:00,42.09,42.09,42.05,42.07,11542.5,28.6205,28.6205,28.5933,28.6069,11542.5
2015-08-06 12:20:00,42.07,42.07,42.02,42.05,20130.0,28.6069,28.6069,28.5729,28.5933,20130.0
2015-08-06 12:25:00,42.07,42.09,42.07,42.09,6441.0,28.6069,28.6205,28.6069,28.6205,6441.0
2015-08-06 12:30:00,42.09,42.09,42.03,42.03,15262.5,28.6205,28.6205,28.5797,28.5797,15262.5
2015-08-06 12:35:00,42.02,42.04,42.01,42.03,22870.5,28.5729,28.5865,28.5661,28.5797,22870.5
2015-08-06 12:40:00,42.03,42.09,42.0,42.02,75774.0,28.5797,28.6205,28.5593,28.5729,75774.0
2015-08-06 12:45:00,42.03,42.07,42.0,42.07,22809.0,28.5797,28.6069,28.5593,28.6069,22809.0
2015-08-06 12:50:00,42.07,42.07,42.02,42.02,14505.0,28.6069,28.6069,28.5729,28.5729,14505.0
2015-08-06 12:55:00,42.02,42.06,41.99,42.06,46726.5,28.5729,28.6001,28.5525,28.6001,46726.5
2015-08-06 13:00:00,42.05,42.09,42.03,42.09,9631.5,28.5933,28.6205,28.5797,28.6205,9631.5
2015-08-06 13:05:00,42.09,42.11,42.09,42.09,7413.0,28.6205,28.6341,28.6205,28.6205,7413.0
2015-08-06 13:10:00,42.09,42.11,42.07,42.11,15579.0,28.6205,28.6341,28.6069,28.6341,15579.0
2015-08-06 13:15:00,42.11,42.13,42.07,42.13,16048.5,28.6341,28.6477,28.6069,28.6477,16048.5
2015-08-06 13:20:00,42.13,42.19,42.11,42.17,20188.5,28.6477,28.6885,28.6341,28.6749,20188.5
2015-08-06 13:25:00,42.16,42.17,42.12,42.13,15148.5,28.6681,28.6749,28.6409,28.6477,15148.5
2015-08-06 13:30:00,42.14,42.17,42.14,42.14,10348.5,28.6545,28.6749,28.6545,28.6545,10348.5
2015-08-06 13:35:00,42.14,42.17,42.13,42.14,10476.0,28.6545,28.6749,28.6477,28.6545,10476.0
2015-08-06 13:40:00,42.14,42.15,42.11,42.15,11100.0,28.6545,28.6613,28.6341,28.6613,11100.0
2015-08-06 13:45:00,42.15,42.21,42.15,42.18,43251.0,28.6613,28.7021,28.6613,28.6817,43251.0
2015-08-06 13:50:00,42.18,42.18,42.16,42.18,13735.5,28.6817,28.6817,28.6681,28.6817,13735.5
2015-08-06 13:55:00,42.18,42.19,42.15,42.15,9750.0,28.6817,28.6885,28.6613,28.6613,9750.0
2015-08-06 14:00:00,42.17,42.18,42.13,42.15,22725.0,28.6749,28.6817,28.6477,28.6613,22725.0
2015-08-06 14:05:00,42.15,42.17,42.14,42.16,12582.0,28.6613,28.6749,28.6545,28.6681,12582.0
2015-08-06 14:10:00,42.16,42.18,42.14,42.16,18016.5,28.6681,28.6817,28.6545,28.6681,18016.5
2015-08-06 14:15:00,42.16,42.19,42.13,42.17,31794.0,28.6681,28.6885,28.6477,28.6749,31794.0
2015-08-06 14:20:00,42.18,42.21,42.17,42.17,15123.0,28.6817,28.7021,28.6749,28.6749,15123.0
2015-08-06 14:25:00,42.17,42.23,42.16,42.22,40765.5,28.6749,28.7157,28.6681,28.7089,40765.5
2015-08-06 14:30:00,42.21,42.21,42.18,42.19,16825.5,28.7021,28.7021,28.6817,28.6885,16825.5
2015-08-06 14:35:00,42.19,42.21,42.17,42.2,17485.5,28.6885,28.7021,28.6749,28.6953,17485.5
2015-08-06 14:40:00,42.21,42.23,42.19,42.2,26755.5,28.7021,28.7157,28.6885,28.6953,26755.5
2015-08-06 14:45:00,42.2,42.21,42.18,42.2,11523.0,28.6953,28.7021,28.6817,28.6953,11523.0
2015-08-06 14:50:00,42.2,42.21,42.19,42.19,13282.5,28.6953,28.7021,28.6885,28.6885,13282.5
2015-08-06 14:55:00,42.19,42.21,42.17,42.2,12457.5,28.6885,28.7021,28.6749,28.6953,12457.5
2015-08-06 15:00:00,42.21,42.21,42.19,42.19,14581.5,28.7021,28.7021,28.6885,28.6885,14581.5
2015-08-06 15:05:00,42.19,42.22,42.19,42.22,17385.0,28.6885,28.7089,28.6885,28.7089,17385.0
2015-08-06 15:10:00,42.22,42.24,42.21,42.22,23515.5,28.7089,28.7225,28.7021,28.7089,23515.5
2015-08-06 15:15:00,42.22,42.3,42.22,42.28,46809.0,28.7089,28.7633,28.7089,28.7497,46809.0
2015-08-06 15:20:00,42.29,42.29,42.2,42.21,34483.5,28.7565,28.7565,28.6953,28.7021,34483.5
2015-08-06 15:25:00,42.21,42.23,42.17,42.17,43117.5,28.7021,28.7157,28.6749,28.6749,43117.5
2015-08-06 15:30:00,42.17,42.17,42.15,42.15,35194.5,28.6749,28.6749,28.6613,28.6613,35194.5
2015-08-06 15:35:00,42.15,42.21,42.13,42.21,45223.5,28.6613,28.7021,28.6477,28.7021,45223.5
2015-08-06 15:40:00,42.21,42.25,42.19,42.23,54891.0,28.7021,28.7293,28.6885,28.7157,54891.0
2015-08-06 15:45:00,42.23,42.3,42.23,42.27,54840.0,28.7157,28.7633,28.7157,28.7429,54840.0
2015-08-06 15:50:00,42.27,42.27,42.2,42.22,143520.0,28.7429,28.7429,28.6953,28.7089,143520.0
2015-08-06 15:55:00,42.21,42.26,42.19,42.2,251875.5,28.7021,28.7361,28.6885,28.6953,251875.5
2015-08-07 09:30:00,42.58,42.58,42.1,42.19,98169.0,28.9537,28.9537,28.6273,28.6885,98169.0
2015-08-07 09:35:00,42.17,42.26,42.15,42.2,8850.0,28.6749,28.7361,28.6613,28.6953,8850.0
2015-08-07 09:40:00,42.21,42.33,42.21,42.28,21283.5,28.7021,28.7837,28.7021,28.7497,21283.5
2015-08-07 09:45:00,42.29,42.31,42.18,42.18,9900.0,28.7565,28.7701,28.6817,28.6817,9900.0
2015-08-07 09:50:00,42.2,42.22,42.11,42.19,8688.0,28.6953,28.7089,28.6341,28.6885,8688.0
2015-08-07 09:55:00,42.15,42.19,42.12,42.13,9150.0,28.6613,28.6885,28.6409,28.6477,9150.0
2015-08-07 10:00:00,42.15,42.15,42.07,42.15,11062.5,28.6613,28.6613,28.6069,28.6613,11062.5
2015-08-07 10:05:00,42.12,42.23,42.09,42.17,9750.0,28.6409,28.7157,28.6205,28.6749,9750.0
2015-08-07 10:10:00,42.19,42.23,42.16,42.22,27595.5,28.6885,28.7157,28.6681,28.7089,27595.5
2015-08-07 10:15:00,42.23,42.25,42.18,42.19,15510.0,28.7157,28.7293,28.6817,28.6885,15510.0
2015-08-07 10:20:00,42.18,42.18,42.09,42.11,4539.0,28.6817,28.6817,28.6205,28.6341,4539.0
2015-08-07 10:25:00,42.09,42.09,41.98,42.01,29550.0,28.6205,28.6205,28.5457,28.5661,29550.0
2015-08-07 10:30:00,42.02,42.08,42.02,42.07,19606.5,28.5729,28.6137,28.5729,28.6069,19606.5
2015-08-07 10:35:00,42.07,42.07,42.01,42.03,25273.5,28.6069,28.6069,28.5661,28.5797,25273.5
2015-08-07 10:40:00,42.03,42.09,42.02,42.05,17850.0,28.5797,28.6205,28.5729,28.5933,17850.0
2015-08-07 10:45:00,42.06,42.09,42.0,42.05,29779.5,28.6001,28.6205,28.5593,28.5933,29779.5
2015-08-07 10:50:00,42.06,42.07,41.99,41.99,17586.0,28.6001,28.6069,28.5525,28.5525,17586.0
2015-08-07 10:55:00,41.98,41.99,41.95,41.97,24960.0,28.5457,28.5525,28.5253,28.5389,24960.0
2015-08-07 11:00:00,41.97,42.01,41.94,41.94,39276.0,28.5389,28.5661,28.5185,28.5185,39276.0
2015-08-07 11:05:00,41.95,41.97,41.91,41.91,14893.5,28.5253,28.5389,28.4981,28.4981,14893.5
2015-08-07 11:10:00,41.91,41.92,41.83,41.86,30337.5,28.4981,28.5049,28.4437,28.4641,30337.5
2015-08-07 11:15:00,41.85,41.89,41.79,41.79,19201.5,28.4573,28.4845,28.4165,28.4165,19201.5
2015-08-07 11:20:00,41.8,41.83,41.77,41.83,30192.0,28.4233,28.4437,28.4029,28.4437,30192.0
2015-08-07 11:25:00,41.83,41.85,41.79,41.79,21871.5,28.4437,28.4573,28.4165,28.4165,21871.5
2015-08-07 11:30:00,41.79,41.81,41.74,41.81,40366.5,28.4165,28.4301,28.3825,28.4301,40366.5
2015-08-07 11:35:00,41.81,41.83,41.8,41.83,11700.0,28.4301,28.4437,28.4233,28.4437,11700.0
2015-08-07 11:40:00,41.84,41.94,41.83,41.94,17340.0,28.4505,28.5185,28.4437,28.5185,17340.0
2015-08-07 11:45:00,41.94,41.99,41.93,41.97,10434.0,28.5185,28.5525,28.5117,28.5389,10434.0
2015-08-07 11:50:00,41.97,41.99,41.97,41.97,12129.0,28.5389,28.5525,28.5389,28.5389,12129.0
2015-08-07 11:55:00,41.97,41.99,41.92,41.98,11539.5,28.5389,28.5525,28.5049,28.5457,11539.5
2015-08-07 12:00:00,41.99,41.99,41.96,41.97,25140.0,28.5525,28.5525,28.5321,28.5389,25140.0
2015-08-07 12:05:00,41.96,41.99,41.95,41.98,87975.0,28.5321,28.5525,28.5253,28.5457,87975.0
2015-08-07 12:10:00,41.97,42.0,41.96,41.96,27262.5,28.5389,28.5593,28.5321,28.5321,27262.5
2015-08-07 12:15:00,41.96,41.98,41.94,41.95,12081.0,28.5321,28.5457,28.5185,28.5253,12081.0
2015-08-07 12:20:00,41.95,41.95,41.89,41.92,14545.5,28.5253,28.5253,28.4845,28.5049,14545.5
2015-08-07 12:25:00,41.93,41.95,41.88,41.88,12708.0,28.5117,28.5253,28.4777,28.4777,12708.0
2015-08-07 12:30:00,41.88,41.89,41.83,41.85,13300.5,28.4777,28.4845,28.4437,28.4573,13300.5
2015-08-07 12:35:00,41.85,41.85,41.78,41.79,38667.0,28.4573,28.4573,28.4097,28.4165,38667.0
2015-08-07 12:40:00,41.8,41.83,41.77,41.83,22860.0,28.4233,28.4437,28.4029,28.4437,22860.0
2015-08-07 12:45:00,41.83,41.83,41.79,41.8,9579.0,28.4437,28.4437,28.4165,28.4233,9579.0
2015-08-07 12:50:00,41.81,41.84,41.81,41.83,12879.0,28.4301,28.4505,28.4301,28.4437,12879.0
2015-08-07 12:55:00,41.83,41.85,41.81,41.85,54285.0,28.4437,28.4573,28.4301,28.4573,54285.0
2015-08-07 13:00:00,41.86,41.89,41.85,41.87,44052.0,28.4641,28.4845,28.4573,28.4709,44052.0
2015-08-07 13:05:00,41.87,41.91,41.86,41.89,17715.0,28.4709,28.4981,28.4641,28.4845,17715.0
2015-08-07 13:10:00,41.88,41.89,41.84,41.87,7948.5,28.4777,28.4845,28.4505,28.4709,7948.5
2015-08-07 13:15:00,41.87,41.93,41.87,41.93,13648.5,28.4709,28.5117,28.4709,28.5117,13648.5
2015-08-07 13:20:00,41.93,41.96,41.91,41.95,11238.0,28.5117,28.5321,28.4981,28.5253,11238.0
2015-08-07 13:25:00,41.95,41.97,41.89,41.95,28813.5,28.5253,28.5389,28.4845,28.5253,28813.5
2015-08-07 13:30:00,41.95,41.99,41.94,41.97,18633.0,28.5253,28.5525,28.5185,28.5389,18633.0
2015-08-07 13:35:00,41.97,41.99,41.95,41.95,21247.5,28.5389,28.5525,28.5253,28.5253,21247.5
2015-08-07 13:40:00,41.95,42.0,41.95,41.99,14349.0,28.5253,28.5593,28.5253,28.5525,14349.0
2015-08-07 13:45:00,41.99,42.01,41.96,41.99,24435.0,28.5525,28.5661,28.5321,28.5525,24435.0
2015-08-07 13:50:00,41.99,41.99,41.94,41.95,12205.5,28.5525,28.5525,28.5185,28.5253,12205.5
2015-08-07 13:55:00,41.95,41.97,41.95,41.97,12076.5,28.5253,28.5389,28.5253,28.5389,12076.5
2015-08-07 14:00:00,41.97,41.97,41.93,41.95,11829.0,28.5389,28.5389,28.5117,28.5253,11829.0
2015-08-07 14:05:00,41.95,41.99,41.95,41.98,11811.0,28.5253,28.5525,28.5253,28.5457,11811.0
2015-08-07 14:10:00,41.99,41.99,41.95,41.97,11817.0,28.5525,28.5525,28.5253,28.5389,11817.0
2015-08-07 14:15:00,41.97,41.99,41.89,41.9,17797.5,28.5389,28.5525,28.4845,28.4913,17797.5
2015-08-07 14:20:00,41.9,41.92,41.87,41.92,10425.0,28.4913,28.5049,28.4709,28.5049,10425.0
2015-08-07 14:25:00,41.93,41.94,41.91,41.91,16966.5,28.5117,28.5185,28.4981,28.4981,16966.5
2015-08-07 14:30:00,41.92,41.96,41.92,41.95,17373.0,28.5049,28.5321,28.5049,28.5253,17373.0
2015-08-07 14:35:00,41.95,41.99,41.95,41.96,36451.5,28.5253,28.5525,28.5253,28.5321,36451.5
2015-08-07 14:40:00,41.95,41.95,41.93,41.95,11001.0,28.5253,28.5253,28.5117,28.5253,11001.0
2015-08-07 14:45:00,41.94,41.97,41.92,41.97,26275.5,28.5185,28.5389,28.5049,28.5389,26275.5
2015-08-07 14:50:00,41.97,42.0,41.97,41.97,15729.0,28.5389,28.5593,28.5389,28.5389,15729.0
2015-08-07 14:55:00,41.97,41.97,41.91,41.91,34500.0,28.5389,28.5389,28.4981,28.4981,34500.0
2015-08-07 15:00:00,41.91,41.93,41.91,41.92,38335.5,28.4981,28.5117,28.4981,28.5049,38335.5
2015-08-07 15:05:00,41.91,41.91,41.85,41.86,49791.0,28.4981,28.4981,28.4573,28.4641,49791.0
2015-08-07 15:10:00,41.86,41.86,41.81,41.81,54207.0,28.4641,28.4641,28.4301,28.4301,54207.0
2015-08-07 15:15:00,41.81,41.85,41.81,41.85,28971.0,28.4301,28.4573,28.4301,28.4573,28971.0
2015-08-07 15:20:00,41.85,41.95,41.85,41.94,46744.5,28.4573,28.5253,28.4573,28.5185,46744.5
2015-08-07 15:25:00,41.95,42.0,41.91,41.97,32050.5,28.5253,28.5593,28.4981,28.5389,32050.5
2015-08-07 15:30:00,41.95,42.03,41.95,42.01,34150.5,28.5253,28.5797,28.5253,28.5661,34150.5
2015-08-07 15:35:00,42.02,42.03,41.97,41.97,37399.5,28.5729,28.5797,28.5389,28.5389,37399.5
2015-08-07 15:40:00,41.97,41.99,41.93,41.97,49516.5,28.5389,28.5525,28.5117,28.5389,49516.5
2015-08-07 15:45:00,41.97,41.99,41.95,41.97,42637.5,28.5389,28.5525,28.5253,28.5389,42637.5
2015-08-07 15:50:00,41.97,41.97,41.95,41.96,135828.0,28.5389,28.5389,28.5253,28.5321,135828.0
2015-08-07 15:55:00,41.96,41.97,41.93,41.97,216334.5,28.5321,28.5389,28.5117,28.5389,216334.5
2015-08-10 09:30:00,42.46,42.57,42.29,42.32,63483.0,28.8721,28.9469,28.7565,28.7769,63483.0
2015-08-10 09:35:00,42.37,42.41,42.29,42.39,6450.0,28.8109,28.8381,28.7565,28.8245,6450.0
2015-08-10 09:40:00,42.35,42.41,42.33,42.37,36354.0,28.7973,28.8381,28.7837,28.8109,36354.0
2015-08-10 09:45:00,42.37,42.46,42.37,42.38,47692.5,28.8109,28.8721,28.8109,28.8177,47692.5
2015-08-10 09:50:00,42.37,42.43,42.34,42.37,51372.0,28.8109,28.8517,28.7905,28.8109,51372.0
2015-08-10 09:55:00,42.37,42.43,42.37,42.39,23818.5,28.8109,28.8517,28.8109,28.8245,23818.5
2015-08-10 10:00:00,42.4,42.43,42.37,42.39,22677.0,28.8313,28.8517,28.8109,28.8245,22677.0
2015-08-10 10:05:00,42.39,42.46,42.38,42.42,40608.0,28.8245,28.8721,28.8177,28.8449,40608.0
2015-08-10 10:10:00,42.42,42.51,42.42,42.47,49078.5,28.8449,28.9061,28.8449,28.8789,49078.5
2015-08-10 10:15:00,42.47,42.56,42.46,42.55,24349.5,28.8789,28.9401,28.8721,28.9333,24349.5
2015-08-10 10:20:00,42.55,42.57,42.51,42.53,25560.0,28.9333,28.9469,28.9061,28.9197,25560.0
2015-08-10 10:25:00,42.53,42.57,42.49,42.55,13050.0,28.9197,28.9469,28.8925,28.9333,13050.0
2015-08-10 10:30:00,42.56,42.56,42.49,42.55,14851.5,28.9401,28.9401,28.8925,28.9333,14851.5
2015-08-10 10:35:00,42.55,42.57,42.51,42.57,21211.5,28.9333,28.9469,28.9061,28.9469,21211.5
2015-08-10 10:40:00,42.57,42.64,42.55,42.63,16291.5,28.9469,28.9945,28.9333,28.9877,16291.5
2015-08-10 10:45:00,42.65,42.69,42.62,42.68,17608.5,29.0013,29.0285,28.9809,29.0217,17608.5
2015-08-10 10:50:00,42.68,42.69,42.58,42.59,36402.0,29.0217,29.0285,28.9537,28.9605,36402.0
2015-08-10 10:55:00,42.59,42.59,42.54,42.57,26371.5,28.9605,28.9605,28.9265,28.9469,26371.5
2015-08-10 11:00:00,42.57,42.6,42.57,42.6,95080.5,28.9469,28.9673,28.9469,28.9673,95080.5
2015-08-10 11:05:00,42.61,42.61,42.57,42.57,31900.5,28.9741,28.9741,28.9469,28.9469,31900.5
2015-08-10 11:10:00,42.57,42.58,42.51,42.55,24346.5,28.9469,28.9537,28.9061,28.9333,24346.5
2015-08-10 11:15:00,42.56,42.57,42.55,42.56,6673.5,28.9401,28.9469,28.9333,28.9401,6673.5
2015-08-10 11:20:00,42.56,42.57,42.5,42.5,12105.0,28.9401,28.9469,28.8993,28.8993,12105.0
2015-08-10 11:25:00,42.51,42.51,42.45,42.46,17640.0,28.9061,28.9061,28.8653,28.8721,17640.0
2015-08-10 11:30:00,42.47,42.51,42.45,42.49,12897.0,28.8789,28.9061,28.8653,28.8925,12897.0
2015-08-10 11:35:00,42.5,42.54,42.49,42.51,18579.0,28.8993,28.9265,28.8925,28.9061,18579.0
2015-08-10 11:40:00,42.52,42.52,42.48,42.49,15522.0,28.9129,28.9129,28.8857,28.8925,15522.0
2015-08-10 11:45:00,42.49,42.51,42.49,42.5,23086.5,28.8925,28.9061,28.8925,28.8993,23086.5
2015-08-10 11:50:00,42.51,42.53,42.49,42.53,24706.5,28.9061,28.9197,28.8925,28.9197,24706.5
2015-08-10 11:55:00,42.53,42.53,42.5,42.51,68308.5,28.9197,28.9197,28.8993,28.9061,68308.5
2015-08-10 12:00:00,42.51,42.53,42.51,42.53,17500.5,28.9061,28.9197,28.9061,28.9197,17500.5
2015-08-10 12:05:00,42.53,42.56,42.51,42.51,23155.5,28.9197,28.9401,28.9061,28.9061,23155.5
2015-08-10 12:10:00,42.51,42.53,42.51,42.52,6600.0,28.9061,28.9197,28.9061,28.9129,6600.0
2015-08-10 12:15:00,42.52,42.53,42.51,42.53,14362.5,28.9129,28.9197,28.9061,28.9197,14362.5
2015-08-10 12:20:00,42.53,42.53,42.49,42.5,11208.0,28.9197,28.9197,28.8925,28.8993,11208.0
2015-08-10 12:25:00,42.49,42.52,42.49,42.5,22050.0,28.8925,28.9129,28.8925,28.8993,22050.0
2015-08-10 12:30:00,42.5,42.53,42.5,42.53,8869.5,28.8993,28.9197,28.8993,28.9197,8869.5
2015-08-10 12:35:00,42.53,42.54,42.52,42.53,14301.0,28.9197,28.9265,28.9129,28.9197,14301.0
2015-08-10 12:40:00,42.53,42.53,42.49,42.53,8791.5,28.9197,28.9197,28.8925,28.9197,8791.5
2015-08-10 12:45:00,42.53,42.54,42.52,42.53,16350.0,28.9197,28.9265,28.9129,28.9197,16350.0
2015-08-10 12:50:00,42.53,42.55,42.51,42.54,16873.5,28.9197,28.9333,28.9061,28.9265,16873.5
2015-08-10 12:55:00,42.55,42.59,42.55,42.57,16225.5,28.9333,28.9605,28.9333,28.9469,16225.5
2015-08-10 13:00:00,42.58,42.58,42.55,42.58,24144.0,28.9537,28.9537,28.9333,28.9537,24144.0
2015-08-10 13:05:00,42.58,42.59,42.56,42.59,17743.5,28.9537,28.9605,28.9401,28.9605,17743.5
2015-08-10 13:10:00,42.59,42.6,42.57,42.58,12450.0,28.9605,28.9673,28.9469,28.9537,12450.0
2015-08-10 13:15:00,42.59,42.59,42.55,42.57,12303.0,28.9605,28.9605,28.9333,28.9469,12303.0
2015-08-10 13:20:00,42.57,42.58,42.53,42.55,37531.5,28.9469,28.9537,28.9197,28.9333,37531.5
2015-08-10 13:25:00,42.55,42.56,42.53,42.55,18714.0,28.9333,28.9401,28.9197,28.9333,18714.0
2015-08-10 13:30:00,42.55,42.56,42.53,42.55,22651.5,28.9333,28.9401,28.9197,28.9333,22651.5
2015-08-10 13:35:00,42.55,42.57,42.54,42.55,16249.5,28.9333,28.9469,28.9265,28.9333,16249.5
2015-08-10 13:40:00,42.54,42.56,42.54,42.55,12376.5,28.9265,28.9401,28.9265,28.9333,12376.5
2015-08-10 13:45:00,42.55,42.55,42.53,42.53,20343.0,28.9333,28.9333,28.9197,28.9197,20343.0
2015-08-10 13:50:00,42.53,42.53,42.51,42.53,6543.0,28.9197,28.9197,28.9061,28.9197,6543.0
2015-08-10 13:55:00,42.53,42.56,42.53,42.56,42525.0,28.9197,28.9401,28.9197,28.9401,42525.0
2015-08-10 14:00:00,42.56,42.56,42.51,42.53,49663.5,28.9401,28.9401,28.9061,28.9197,49663.5
2015-08-10 14:05:00,42.54,42.55,42.5,42.53,51405.0,28.9265,28.9333,28.8993,28.9197,51405.0
2015-08-10 14:10:00,42.53,42.53,42.45,42.53,109090.5,28.9197,28.9197,28.8653,28.9197,109090.5
2015-08-10 14:15:00,42.53,42.57,42.53,42.56,28051.5,28.9197,28.9469,28.9197,28.9401,28051.5
2015-08-10 14:20:00,42.57,42.58,42.55,42.57,130195.5,28.9469,28.9537,28.9333,28.9469,130195.5
2015-08-10 14:25:00,42.58,42.6,42.57,42.59,30460.5,28.9537,28.9673,28.9469,28.9605,30460.5
2015-08-10 14:30:00,42.58,42.59,42.57,42.59,18456.0,28.9537,28.9605,28.9469,28.9605,18456.0
2015-08-10 14:35:00,42.58,42.59,42.57,42.57,22468.5,28.9537,28.9605,28.9469,28.9469,22468.5
2015-08-10 14:40:00,42.57,42.58,42.54,42.54,14628.0,28.9469,28.9537,28.9265,28.9265,14628.0
2015-08-10 14:45:00,42.55,42.57,42.53,42.56,14151.0,28.9333,28.9469,28.9197,28.9401,14151.0
2015-08-10 14:50:00,42.57,42.57,42.55,42.56,32058.0,28.9469,28.9469,28.9333,28.9401,32058.0
2015-08-10 14:55:00,42.56,42.57,42.55,42.57,27976.5,28.9401,28.9469,28.9333,28.9469,27976.5
2015-08-10 15:00:00,42.56,42.56,42.52,42.53,78759.0,28.9401,28.9401,28.9129,28.9197,78759.0
2015-08-10 15:05:00,42.53,42.55,42.53,42.53,32208.0,28.9197,28.9333,28.9197,28.9197,32208.0
2015-08-10 15:10:00,42.53,42.53,42.51,42.53,45426.0,28.9197,28.9197,28.9061,28.9197,45426.0
2015-08-10 15:15:00,42.52,42.53,42.51,42.53,60705.0,28.9129,28.9197,28.9061,28.9197,60705.0
2015-08-10 15:20:00,42.53,42.54,42.49,42.51,49977.0,28.9197,28.9265,28.8925,28.9061,49977.0
2015-08-10 15:25:00,42.51,42.55,42.51,42.55,26941.5,28.9061,28.9333,28.9061,28.9333,26941.5
2015-08-10 15:30:00,42.55,42.56,42.53,42.55,43504.5,28.9333,28.9401,28.9197,28.9333,43504.5
2015-08-10 15:35:00,42.55,42.57,42.53,42.55,41398.5,28.9333,28.9469,28.9197,28.9333,41398.5
2015-08-10 15:40:00,42.55,42.56,42.51,42.52,60028.5,28.9333,28.9401,28.9061,28.9129,60028.5
2015-08-10 15:45:00,42.52,42.56,42.51,42.55,103062.0,28.9129,28.9401,28.9061,28.9333,103062.0
2015-08-10 15:50:00,42.55,42.55,42.53,42.54,59355.0,28.9333,28.9333,28.9197,28.9265,59355.0
2015-08-10 15:55:00,42.53,42.55,42.51,42.54,118059.0,28.9197,28.9333,28.9061,28.9265,118059.0
2015-08-11 09:30:00,42.3,42.3,41.99,42.06,59689.5,28.7633,28.7633,28.5525,28.6001,59689.5
2015-08-11 09:35:00,42.05,42.14,42.01,42.14,40315.5,28.5933,28.6545,28.5661,28.6545,40315.5
2015-08-11 09:40:00,42.13,42.19,42.07,42.09,28659.0,28.6477,28.6885,28.6069,28.6205,28659.0
2015-08-11 09:45:00,42.07,42.14,42.01,42.09,32950.5,28.6069,28.6545,28.5661,28.6205,32950.5
2015-08-11 09:50:00,42.08,42.11,42.01,42.01,51319.5,28.6137,28.6341,28.5661,28.5661,51319.5
2015-08-11 09:55:00,42.03,42.11,42.03,42.08,23805.0,28.5797,28.6341,28.5797,28.6137,23805.0
2015-08-11 10:00:00,42.07,42.07,41.94,41.95,31855.5,28.6069,28.6069,28.5185,28.5253,31855.5
2015-08-11 10:05:00,41.95,41.99,41.93,41.96,89868.0,28.5253,28.5525,28.5117,28.5321,89868.0
2015-08-11 10:10:00,41.95,41.97,41.89,41.93,58144.5,28.5253,28.5389,28.4845,28.5117,58144.5
2015-08-11 10:15:00,41.93,41.99,41.91,41.99,45052.5,28.5117,28.5525,28.4981,28.5525,45052.5
2015-08-11 10:20:00,41.99,42.01,41.95,41.99,31056.0,28.5525,28.5661,28.5253,28.5525,31056.0
2015-08-11 10:25:00,41.99,42.0,41.92,41.93,34875.0,28.5525,28.5593,28.5049,28.5117,34875.0
2015-08-11 10:30:00,41.94,41.95,41.89,41.89,32782.5,28.5185,28.5253,28.4845,28.4845,32782.5
2015-08-11 10:35:00,41.89,41.93,41.85,41.88,37267.5,28.4845,28.5117,28.4573,28.4777,37267.5
2015-08-11 10:40:00,41.87,41.97,41.86,41.93,38104.5,28.4709,28.5389,28.4641,28.5117,38104.5
2015-08-11 10:45:00,41.94,41.95,41.89,41.9,36346.5,28.5185,28.5253,28.4845,28.4913,36346.5
2015-08-11 10:50:00,41.89,41.9,41.8,41.81,32698.5,28.4845,28.4913,28.4233,28.4301,32698.5
2015-08-11 10:55:00,41.81,41.81,41.77,41.78,29857.5,28.4301,28.4301,28.4029,28.4097,29857.5
2015-08-11 11:00:00,41.78,41.81,41.75,41.75,28837.5,28.4097,28.4301,28.3893,28.3893,28837.5
2015-08-11 11:05:00,41.75,41.75,41.66,41.67,27220.5,28.3893,28.3893,28.3281,28.3349,27220.5
2015-08-11 11:10:00,41.66,41.77,41.66,41.77,31116.0,28.3281,28.4029,28.3281,28.4029,31116.0
2015-08-11 11:15:00,41.78,41.79,41.73,41.75,19954.5,28.4097,28.4165,28.3757,28.3893,19954.5
2015-08-11 11:20:00,41.75,41.78,41.72,41.78,38313.0,28.3893,28.4097,28.3689,28.4097,38313.0
2015-08-11 11:25:00,41.78,41.79,41.71,41.73,50685.0,28.4097,28.4165,28.3621,28.3757,50685.0
2015-08-11 11:30:00,41.72,41.75,41.72,41.72,23974.5,28.3689,28.3893,28.3689,28.3689,23974.5
2015-08-11 11:35:00,41.71,41.75,41.71,41.73,34491.0,28.3621,28.3893,28.3621,28.3757,34491.0
2015-08-11 11:40:00,41.72,41.73,41.69,41.7,23161.5,28.3689,28.3757,28.3485,28.3553,23161.5
2015-08-11 11:45:00,41.71,41.72,41.66,41.67,66789.0,28.3621,28.3689,28.3281,28.3349,66789.0
2015-08-11 11:50:00,41.68,41.71,41.65,41.68,16350.0,28.3417,28.3621,28.3213,28.3417,16350.0
2015-08-11 11:55:00,41.68,41.69,41.65,41.69,13308.0,28.3417,28.3485,28.3213,28.3485,13308.0
2015-08-11 12:00:00,41.68,41.71,41.67,41.68,10989.0,28.3417,28.3621,28.3349,28.3417,10989.0
2015-08-11 12:05:00,41.69,41.73,41.69,41.71,28275.0,28.3485,28.3757,28.3485,28.3621,28275.0
2015-08-11 12:10:00,41.71,41.75,41.71,41.74,22800.0,28.3621,28.3893,28.3621,28.3825,22800.0
2015-08-11 12:15:00,41.73,41.76,41.72,41.73,20878.5,28.3757,28.3961,28.3689,28.3757,20878.5
2015-08-11 12:20:00,41.73,41.73,41.71,41.73,31243.5,28.3757,28.3757,28.3621,28.3757,31243.5
2015-08-11 12:25:00,41.72,41.72,41.69,41.71,38974.5,28.3689,28.3689,28.3485,28.3621,38974.5
2015-08-11 12:30:00,41.7,41.75,41.68,41.74,16434.0,28.3553,28.3893,28.3417,28.3825,16434.0
2015-08-11 12:35:00,41.75,41.75,41.67,41.69,79066.5,28.3893,28.3893,28.3349,28.3485,79066.5
2015-08-11 12:40:00,41.69,41.69,41.65,41.65,15090.0,28.3485,28.3485,28.3213,28.3213,15090.0
2015-08-11 12:45:00,41.65,41.67,41.64,41.65,9390.0,28.3213,28.3349,28.3145,28.3213,9390.0
2015-08-11 12:50:00,41.66,41.67,41.64,41.66,10923.0,28.3281,28.3349,28.3145,28.3281,10923.0
2015-08-11 12:55:00,41.66,41.66,41.63,41.64,10867.5,28.3281,28.3281,28.3077,28.3145,10867.5
2015-08-11 13:00:00,41.63,41.65,41.61,41.61,19522.5,28.3077,28.3213,28.2941,28.2941,19522.5
2015-08-11 13:05:00,41.61,41.64,41.59,41.61,12180.0,28.2941,28.3145,28.2805,28.2941,12180.0
2015-08-11 13:10:00,41.62,41.62,41.58,41.61,14860.5,28.3009,28.3009,28.2737,28.2941,14860.5
2015-08-11 13:15:00,41.61,41.65,41.61,41.65,10543.5,28.2941,28.3213,28.2941,28.3213,10543.5
2015-08-11 13:20:00,41.65,41.66,41.6,41.61,25576.5,28.3213,28.3281,28.2873,28.2941,25576.5
2015-08-11 13:25:00,41.63,41.65,41.61,41.65,20094.0,28.3077,28.3213,28.2941,28.3213,20094.0
2015-08-11 13:30:00,41.65,41.65,41.63,41.65,7543.5,28.3213,28.3213,28.3077,28.3213,7543.5
2015-08-11 13:35:00,41.65,41.72,41.64,41.69,19312.5,28.3213,28.3689,28.3145,28.3485,19312.5
2015-08-11 13:40:00,41.7,41.73,41.7,41.71,13995.0,28.3553,28.3757,28.3553,28.3621,13995.0
2015-08-11 13:45:00,41.71,41.72,41.7,41.71,13171.5,28.3621,28.3689,28.3553,28.3621,13171.5
2015-08-11 13:50:00,41.71,41.72,41.67,41.69,18300.0,28.3621,28.3689,28.3349,28.3485,18300.0
2015-08-11 13:55:00,41.69,41.7,41.67,41.69,44580.0,28.3485,28.3553,28.3349,28.3485,44580.0
2015-08-11 14:00:00,41.69,41.71,41.65,41.65,17250.0,28.3485,28.3621,28.3213,28.3213,17250.0
2015-08-11 14:05:00,41.66,41.68,41.64,41.65,43923.0,28.3281,28.3417,28.3145,28.3213,43923.0
2015-08-11 14:10:00,41.67,41.67,41.65,41.65,34417.5,28.3349,28.3349,28.3213,28.3213,34417.5
2015-08-11 14:15:00,41.64,41.65,41.63,41.65,12451.5,28.3145,28.3213,28.3077,28.3213,12451.5
2015-08-11 14:20:00,41.65,41.67,41.64,41.65,27289.5,28.3213,28.3349,28.3145,28.3213,27289.5
2015-08-11 14:25:00,41.65,41.69,41.65,41.67,51061.5,28.3213,28.3485,28.3213,28.3349,51061.5
2015-08-11 14:30:00,41.67,41.68,41.66,41.66,50299.5,28.3349,28.3417,28.3281,28.3281,50299.5
2015-08-11 14:35:00,41.66,41.71,41.65,41.69,29118.0,28.3281,28.3621,28.3213,28.3485,29118.0
2015-08-11 14:40:00,41.69,41.73,41.68,41.72,24097.5,28.3485,28.3757,28.3417,28.3689,24097.5
2015-08-11 14:45:00,41.72,41.74,41.71,41.73,26340.0,28.3689,28.3825,28.3621,28.3757,26340.0
2015-08-11 14:50:00,41.73,41.77,41.72,41.75,80086.5,28.3757,28.4029,28.3689,28.3893,80086.5
2015-08-11 14:55:00,41.77,41.83,41.77,41.8,17011.5,28.4029,28.4437,28.4029,28.4233,17011.5
2015-08-11 15:00:00,41.81,41.85,41.81,41.84,77110.5,28.4301,28.4573,28.4301,28.4505,77110.5
2015-08-11 15:05:00,41.84,41.87,41.83,41.85,58398.0,28.4505,28.4709,28.4437,28.4573,58398.0
2015-08-11 15:10:00,41.85,41.93,41.85,41.93,44086.5,28.4573,28.5117,28.4573,28.5117,44086.5
2015-08-11 15:15:00,41.93,41.94,41.89,41.91,38914.5,28.5117,28.5185,28.4845,28.4981,38914.5
2015-08-11 15:20:00,41.9,41.92,41.89,41.92,41929.5,28.4913,28.5049,28.4845,28.5049,41929.5
2015-08-11 15:25:00,41.93,41.96,41.92,41.96,26059.5,28.5117,28.5321,28.5049,28.5321,26059.5
2015-08-11 15:30:00,41.96,41.97,41.94,41.96,53109.0,28.5321,28.5389,28.5185,28.5321,53109.0
2015-08-11 15:35:00,41.96,42.05,41.96,42.03,85776.0,28.5321,28.5933,28.5321,28.5797,85776.0
2015-08-11 15:40:00,42.03,42.04,42.01,42.04,75873.0,28.5797,28.5865,28.5661,28.5865,75873.0
2015-08-11 15:45:00,42.03,42.05,42.01,42.01,95638.5,28.5797,28.5933,28.5661,28.5661,95638.5
2015-08-11 15:50:00,42.01,42.05,42.01,42.05,129882.0,28.5661,28.5933,28.5661,28.5933,129882.0
2015-08-11 15:55:00,42.05,42.05,41.99,41.99,318127.5,28.5933,28.5933,28.5525,28.5525,318127.5
2015-08-12 09:30:00,41.56,41.77,41.47,41.53,38094.0,28.3682,28.5115,28.3068,28.3477,38094.0
2015-08-12 09:35:00,41.53,41.6,41.52,41.6,34528.5,28.3477,28.3955,28.3409,28.3955,34528.5
2015-08-12 09:40:00,41.61,41.69,41.58,41.61,42838.5,28.4023,28.4569,28.3818,28.4023,42838.5
2015-08-12 09:45:00,41.63,41.64,41.53,41.53,22207.5,28.416,28.4228,28.3477,28.3477,22207.5
2015-08-12 09:50:00,41.54,41.55,41.48,41.53,11448.0,28.3545,28.3614,28.3136,28.3477,11448.0
2015-08-12 09:55:00,41.53,41.53,41.44,41.48,25641.0,28.3477,28.3477,28.2863,28.3136,25641.0
2015-08-12 10:00:00,41.46,41.51,41.42,41.47,33768.0,28.2999,28.3341,28.2726,28.3068,33768.0
2015-08-12 10:05:00,41.46,41.46,41.36,41.36,64896.0,28.2999,28.2999,28.2317,28.2317,64896.0
2015-08-12 10:10:00,41.35,41.37,41.3,41.33,33978.0,28.2248,28.2385,28.1907,28.2112,33978.0
2015-08-12 10:15:00,41.33,41.39,41.33,41.37,10479.0,28.2112,28.2521,28.2112,28.2385,10479.0
2015-08-12 10:20:00,41.37,41.37,41.21,41.21,21270.0,28.2385,28.2385,28.1293,28.1293,21270.0
2015-08-12 10:25:00,41.21,41.34,41.21,41.34,12900.0,28.1293,28.218,28.1293,28.218,12900.0
2015-08-12 10:30:00,41.34,41.4,41.31,41.39,20196.0,28.218,28.259,28.1975,28.2521,20196.0
2015-08-12 10:35:00,41.39,41.48,41.39,41.48,14254.5,28.2521,28.3136,28.2521,28.3136,14254.5
2015-08-12 10:40:00,41.49,41.49,41.42,41.43,18651.0,28.3204,28.3204,28.2726,28.2795,18651.0
2015-08-12 10:45:00,41.42,41.42,41.31,41.33,31773.0,28.2726,28.2726,28.1975,28.2112,31773.0
2015-08-12 10:50:00,41.33,41.35,41.31,41.31,20400.0,28.2112,28.2248,28.1975,28.1975,20400.0
2015-08-12 10:55:00,41.31,41.37,41.31,41.37,35479.5,28.1975,28.2385,28.1975,28.2385,35479.5
2015-08-12 11:00:00,41.37,41.45,41.35,41.44,30714.0,28.2385,28.2931,28.2248,28.2863,30714.0
2015-08-12 11:05:00,41.45,41.48,41.43,41.45,22755.0,28.2931,28.3136,28.2795,28.2931,22755.0
2015-08-12 11:10:00,41.46,41.47,41.42,41.43,15576.0,28.2999,28.3068,28.2726,28.2795,15576.0
2015-08-12 11:15:00,41.43,41.45,41.41,41.43,15225.0,28.2795,28.2931,28.2658,28.2795,15225.0
2015-08-12 11:20:00,41.42,41.44,41.37,41.37,19482.0,28.2726,28.2863,28.2385,28.2385,19482.0
2015-08-12 11:25:00,41.37,41.41,41.36,41.4,13569.0,28.2385,28.2658,28.2317,28.259,13569.0
2015-08-12 11:30:00,41.39,41.39,41.34,41.37,13171.5,28.2521,28.2521,28.218,28.2385,13171.5
2015-08-12 11:35:00,41.39,41.39,41.36,41.37,5104.5,28.2521,28.2521,28.2317,28.2385,5104.5
2015-08-12 11:40:00,41.37,41.41,41.37,41.38,14920.5,28.2385,28.2658,28.2385,28.2453,14920.5
2015-08-12 11:45:00,41.38,41.39,41.37,41.39,5850.0,28.2453,28.2521,28.2385,28.2521,5850.0
2015-08-12 11:50:00,41.4,41.4,41.35,41.36,17535.0,28.259,28.259,28.2248,28.2317,17535.0
2015-08-12 11:55:00,41.36,41.38,41.36,41.37,13306.5,28.2317,28.2453,28.2317,28.2385,13306.5
2015-08-12 12:00:00,41.36,41.36,41.28,41.29,22651.5,28.2317,28.2317,28.1771,28.1839,22651.5
2015-08-12 12:05:00,41.29,41.31,41.26,41.31,18925.5,28.1839,28.1975,28.1634,28.1975,18925.5
2015-08-12 12:10:00,41.31,41.35,41.31,41.35,22966.5,28.1975,28.2248,28.1975,28.2248,22966.5
2015-08-12 12:15:00,41.35,41.37,41.35,41.37,9030.0,28.2248,28.2385,28.2248,28.2385,9030.0
2015-08-12 12:20:00,41.37,41.39,41.35,41.38,4897.5,28.2385,28.2521,28.2248,28.2453,4897.5
2015-08-12 12:25:00,41.39,41.39,41.36,41.37,27997.5,28.2521,28.2521,28.2317,28.2385,27997.5
2015-08-12 12:30:00,41.37,41.37,41.35,41.37,106171.5,28.2385,28.2385,28.2248,28.2385,106171.5
2015-08-12 12:35:00,41.37,41.47,41.37,41.47,48759.0,28.2385,28.3068,28.2385,28.3068,48759.0
2015-08-12 12:40:00,41.49,41.52,41.47,41.49,9150.0,28.3204,28.3409,28.3068,28.3204,9150.0
2015-08-12 12:45:00,41.51,41.52,41.45,41.46,9777.0,28.3341,28.3409,28.2931,28.2999,9777.0
2015-08-12 12:50:00,41.45,41.51,41.43,41.51,7192.5,28.2931,28.3341,28.2795,28.3341,7192.5
2015-08-12 12:55:00,41.51,41.53,41.49,41.52,17280.0,28.3341,28.3477,28.3204,28.3409,17280.0
2015-08-12 13:00:00,41.53,41.55,41.5,41.53,59367.0,28.3477,28.3614,28.3272,28.3477,59367.0
2015-08-12 13:05:00,41.53,41.54,41.5,41.5,40911.0,28.3477,28.3545,28.3272,28.3272,40911.0
2015-08-12 13:10:00,41.51,41.53,41.49,41.5,21825.0,28.3341,28.3477,28.3204,28.3272,21825.0
2015-08-12 13:15:00,41.5,41.53,41.5,41.53,38680.5,28.3272,28.3477,28.3272,28.3477,38680.5
2015-08-12 13:20:00,41.53,41.55,41.51,41.52,44712.0,28.3477,28.3614,28.3341,28.3409,44712.0
2015-08-12 13:25:00,41.52,41.53,41.49,41.49,14977.5,28.3409,28.3477,28.3204,28.3204,14977.5
2015-08-12 13:30:00,41.49,41.53,41.49,41.53,43191.0,28.3204,28.3477,28.3204,28.3477,43191.0
2015-08-12 13:35:00,41.53,41.54,41.51,41.54,15517.5,28.3477,28.3545,28.3341,28.3545,15517.5
2015-08-12 13:40:00,41.55,41.55,41.53,41.54,23136.0,28.3614,28.3614,28.3477,28.3545,23136.0
2015-08-12 13:45:00,41.55,41.65,41.55,41.64,36616.5,28.3614,28.4296,28.3614,28.4228,36616.5
2015-08-12 13:50:00,41.63,41.71,41.63,41.7,36010.5,28.416,28.4706,28.416,28.4637,36010.5
2015-08-12 13:55:00,41.7,41.75,41.7,41.75,28099.5,28.4637,28.4979,28.4637,28.4979,28099.5
2015-08-12 14:00:00,41.75,41.76,41.67,41.67,22393.5,28.4979,28.5047,28.4433,28.4433,22393.5
2015-08-12 14:05:00,41.67,41.73,41.65,41.73,37107.0,28.4433,28.4842,28.4296,28.4842,37107.0
2015-08-12 14:10:00,41.73,41.77,41.73,41.77,23748.0,28.4842,28.5115,28.4842,28.5115,23748.0
2015-08-12 14:15:00,41.77,41.77,41.74,41.77,24784.5,28.5115,28.5115,28.4911,28.5115,24784.5
2015-08-12 14:20:00,41.77,41.79,41.73,41.77,130131.0,28.5115,28.5252,28.4842,28.5115,130131.0
2015-08-12 14:25:00,41.77,41.78,41.7,41.71,25315.5,28.5115,28.5184,28.4637,28.4706,25315.5
2015-08-12 14:30:00,41.72,41.75,41.69,41.69,19684.5,28.4774,28.4979,28.4569,28.4569,19684.5
2015-08-12 14:35:00,41.69,41.79,41.68,41.79,20911.5,28.4569,28.5252,28.4501,28.5252,20911.5
2015-08-12 14:40:00,41.79,41.83,41.79,41.82,37096.5,28.5252,28.5525,28.5252,28.5457,37096.5
2015-08-12 14:45:00,41.83,41.89,41.81,41.89,17250.0,28.5525,28.5934,28.5388,28.5934,17250.0
2015-08-12 14:50:00,41.89,41.9,41.87,41.9,19653.0,28.5934,28.6003,28.5798,28.6003,19653.0
2015-08-12 14:55:00,41.91,41.92,41.88,41.89,19767.0,28.6071,28.6139,28.5866,28.5934,19767.0
2015-08-12 15:00:00,41.9,41.93,41.85,41.85,44428.5,28.6003,28.6207,28.5661,28.5661,44428.5
2015-08-12 15:05:00,41.85,41.86,41.79,41.85,62056.5,28.5661,28.573,28.5252,28.5661,62056.5
2015-08-12 15:10:00,41.85,41.86,41.73,41.77,102642.0,28.5661,28.573,28.4842,28.5115,102642.0
2015-08-12 15:15:00,41.75,41.8,41.75,41.8,25515.0,28.4979,28.532,28.4979,28.532,25515.0
2015-08-12 15:20:00,41.8,41.87,41.79,41.86,45558.0,28.532,28.5798,28.5252,28.573,45558.0
2015-08-12 15:25:00,41.86,41.92,41.85,41.89,44433.0,28.573,28.6139,28.5661,28.5934,44433.0
2015-08-12 15:30:00,41.9,41.95,41.89,41.94,55014.0,28.6003,28.6344,28.5934,28.6276,55014.0
2015-08-12 15:35:00,41.93,41.93,41.86,41.87,48075.0,28.6207,28.6207,28.573,28.5798,48075.0
2015-08-12 15:40:00,41.87,41.91,41.86,41.91,34584.0,28.5798,28.6071,28.573,28.6071,34584.0
2015-08-12 15:45:00,41.91,41.93,41.87,41.92,77104.5,28.6071,28.6207,28.5798,28.6139,77104.5
2015-08-12 15:50:00,41.92,41.95,41.9,41.91,105129.0,28.6139,28.6344,28.6003,28.6071,105129.0
2015-08-12 15:55:00,41.91,41.91,41.79,41.84,392833.5,28.6071,28.6071,28.5252,28.5593,392833.5
2015-08-13 09:30:00,41.73,41.91,41.46,41.88,46803.0,28.4842,28.6071,28.2999,28.5866,46803.0
2015-08-13 09:35:00,41.92,41.97,41.67,41.75,41706.0,28.6139,28.648,28.4433,28.4979,41706.0
2015-08-13 09:40:00,41.71,41.75,41.67,41.72,18172.5,28.4706,28.4979,28.4433,28.4774,18172.5
2015-08-13 09:45:00,41.71,41.75,41.67,41.67,15640.5,28.4706,28.4979,28.4433,28.4433,15640.5
2015-08-13 09:50:00,41.68,41.71,41.62,41.71,20962.5,28.4501,28.4706,28.4091,28.4706,20962.5
2015-08-13 09:55:00,41.74,41.78,41.69,41.74,13678.5,28.4911,28.5184,28.4569,28.4911,13678.5
2015-08-13 10:00:00,41.72,41.72,41.61,41.64,20662.5,28.4774,28.4774,28.4023,28.4228,20662.5
2015-08-13 10:05:00,41.65,41.8,41.63,41.76,13468.5,28.4296,28.532,28.416,28.5047,13468.5
2015-08-13 10:10:00,41.77,41.79,41.67,41.69,21477.0,28.5115,28.5252,28.4433,28.4569,21477.0
2015-08-13 10:15:00,41.67,41.75,41.64,41.71,17176.5,28.4433,28.4979,28.4228,28.4706,17176.5
2015-08-13 10:20:00,41.72,41.76,41.7,41.75,8850.0,28.4774,28.5047,28.4637,28.4979,8850.0
2015-08-13 10:25:00,41.77,41.83,41.77,41.82,11700.0,28.5115,28.5525,28.5115,28.5457,11700.0
2015-08-13 10:30:00,41.8,41.81,41.77,41.79,9150.0,28.532,28.5388,28.5115,28.5252,9150.0
2015-08-13 10:35:00,41.79,41.91,41.79,41.89,9912.0,28.5252,28.6071,28.5252,28.5934,9912.0
2015-08-13 10:40:00,41.9,41.94,41.88,41.89,17302.5,28.6003,28.6276,28.5866,28.5934,17302.5
2015-08-13 10:45:00,41.89,41.89,41.75,41.75,17401.5,28.5934,28.5934,28.4979,28.4979,17401.5
2015-08-13 10:50:00,41.75,41.79,41.73,41.78,11700.0,28.4979,28.5252,28.4842,28.5184,11700.0
2015-08-13 10:55:00,41.77,41.78,41.69,41.7,11536.5,28.5115,28.5184,28.4569,28.4637,11536.5
2015-08-13 11:00:00,41.71,41.75,41.69,41.71,10950.0,28.4706,28.4979,28.4569,28.4706,10950.0
2015-08-13 11:05:00,41.73,41.73,41.65,41.67,10951.5,28.4842,28.4842,28.4296,28.4433,10951.5
2015-08-13 11:10:00,41.67,41.7,41.64,41.69,10725.0,28.4433,28.4637,28.4228,28.4569,10725.0
2015-08-13 11:15:00,41.69,41.81,41.69,41.79,5725.5,28.4569,28.5388,28.4569,28.5252,5725.5
2015-08-13 11:20:00,41.79,41.8,41.73,41.77,9000.0,28.5252,28.532,28.4842,28.5115,9000.0
2015-08-13 11:25:00,41.76,41.76,41.7,41.73,7200.0,28.5047,28.5047,28.4637,28.4842,7200.0
2015-08-13 11:30:00,41.73,41.77,41.71,41.75,6969.0,28.4842,28.5115,28.4706,28.4979,6969.0
2015-08-13 11:35:00,41.77,41.78,41.69,41.73,11376.0,28.5115,28.5184,28.4569,28.4842,11376.0
2015-08-13 11:40:00,41.72,41.72,41.67,41.69,9000.0,28.4774,28.4774,28.4433,28.4569,9000.0
2015-08-13 11:45:00,41.69,41.75,41.69,41.75,8179.5,28.4569,28.4979,28.4569,28.4979,8179.5
2015-08-13 11:50:00,41.75,41.75,41.69,41.71,10905.0,28.4979,28.4979,28.4569,28.4706,10905.0
2015-08-13 11:55:00,41.71,41.71,41.66,41.69,16315.5,28.4706,28.4706,28.4364,28.4569,16315.5
2015-08-13 12:00:00,41.69,41.75,41.68,41.75,7740.0,28.4569,28.4979,28.4501,28.4979,7740.0
2015-08-13 12:05:00,41.75,41.77,41.73,41.74,7305.0,28.4979,28.5115,28.4842,28.4911,7305.0
2015-08-13 12:10:00,41.74,41.79,41.74,41.79,6000.0,28.4911,28.5252,28.4911,28.5252,6000.0
2015-08-13 12:15:00,41.77,41.78,41.76,41.77,5218.5,28.5115,28.5184,28.5047,28.5115,5218.5
2015-08-13 12:20:00,41.77,41.79,41.77,41.78,22800.0,28.5115,28.5252,28.5115,28.5184,22800.0
2015-08-13 12:25:00,41.77,41.85,41.77,41.85,11188.5,28.5115,28.5661,28.5115,28.5661,11188.5
2015-08-13 12:30:00,41.85,41.88,41.84,41.85,10500.0,28.5661,28.5866,28.5593,28.5661,10500.0
2015-08-13 12:35:00,41.83,41.84,41.8,41.83,6754.5,28.5525,28.5593,28.532,28.5525,6754.5
2015-08-13 12:40:00,41.83,41.84,41.79,41.82,20400.0,28.5525,28.5593,28.5252,28.5457,20400.0
2015-08-13 12:45:00,41.82,41.84,41.82,41.84,3300.0,28.5457,28.5593,28.5457,28.5593,3300.0
2015-08-13 12:50:00,41.85,41.86,41.83,41.85,12637.5,28.5661,28.573,28.5525,28.5661,12637.5
2015-08-13 12:55:00,41.84,41.86,41.83,41.83,6750.0,28.5593,28.573,28.5525,28.5525,6750.0
2015-08-13 13:00:00,41.83,41.85,41.82,41.84,6133.5,28.5525,28.5661,28.5457,28.5593,6133.5
2015-08-13 13:05:00,41.86,41.88,41.83,41.86,68044.5,28.573,28.5866,28.5525,28.573,68044.5
2015-08-13 13:10:00,41.87,41.9,41.85,41.87,23728.5,28.5798,28.6003,28.5661,28.5798,23728.5
2015-08-13 13:15:00,41.87,41.88,41.84,41.85,17853.0,28.5798,28.5866,28.5593,28.5661,17853.0
2015-08-13 13:20:00,41.87,41.91,41.87,41.89,6595.5,28.5798,28.6071,28.5798,28.5934,6595.5
2015-08-13 13:25:00,41.88,41.91,41.88,41.91,4200.0,28.5866,28.6071,28.5866,28.6071,4200.0
2015-08-13 13:30:00,41.91,41.93,41.91,41.93,5275.5,28.6071,28.6207,28.6071,28.6207,5275.5
2015-08-13 13:35:00,41.92,41.93,41.91,41.93,7524.0,28.6139,28.6207,28.6071,28.6207,7524.0
2015-08-13 13:40:00,41.93,41.94,41.91,41.91,15300.0,28.6207,28.6276,28.6071,28.6071,15300.0
2015-08-13 13:45:00,41.93,41.95,41.91,41.93,9636.0,28.6207,28.6344,28.6071,28.6207,9636.0
2015-08-13 13:50:00,41.92,41.93,41.89,41.91,5250.0,28.6139,28.6207,28.5934,28.6071,5250.0
2015-08-13 13:55:00,41.91,41.91,41.89,41.91,5581.5,28.6071,28.6071,28.5934,28.6071,5581.5
2015-08-13 14:00:00,41.91,41.97,41.89,41.95,15346.5,28.6071,28.648,28.5934,28.6344,15346.5
2015-08-13 14:05:00,41.95,41.95,41.94,41.95,17715.0,28.6344,28.6344,28.6276,28.6344,17715.0
2015-08-13 14:10:00,41.95,41.96,41.95,41.95,5250.0,28.6344,28.6412,28.6344,28.6344,5250.0
2015-08-13 14:15:00,41.95,41.96,41.94,41.95,11155.5,28.6344,28.6412,28.6276,28.6344,11155.5
2015-08-13 14:20:00,41.95,41.97,41.95,41.96,9750.0,28.6344,28.648,28.6344,28.6412,9750.0
2015-08-13 14:25:00,41.96,41.97,41.94,41.95,11317.5,28.6412,28.648,28.6276,28.6344,11317.5
2015-08-13 14:30:00,41.95,41.96,41.93,41.95,8913.0,28.6344,28.6412,28.6207,28.6344,8913.0
2015-08-13 14:35:00,41.95,41.97,41.94,41.95,13575.0,28.6344,28.648,28.6276,28.6344,13575.0
2015-08-13 14:40:00,41.95,41.95,41.93,41.95,13050.0,28.6344,28.6344,28.6207,28.6344,13050.0
2015-08-13 14:45:00,41.95,41.98,41.95,41.97,37437.0,28.6344,28.6549,28.6344,28.648,37437.0
2015-08-13 14:50:00,41.98,42.01,41.96,41.99,20557.5,28.6549,28.6753,28.6412,28.6617,20557.5
2015-08-13 14:55:00,41.98,41.98,41.97,41.97,15045.0,28.6549,28.6549,28.648,28.648,15045.0
2015-08-13 15:00:00,41.97,41.99,41.95,41.97,19695.0,28.648,28.6617,28.6344,28.648,19695.0
2015-08-13 15:05:00,41.97,41.98,41.95,41.97,48465.0,28.648,28.6549,28.6344,28.648,48465.0
2015-08-13 15:10:00,41.97,42.0,41.95,41.99,30627.0,28.648,28.6685,28.6344,28.6617,30627.0
2015-08-13 15:15:00,41.99,41.99,41.97,41.97,16408.5,28.6617,28.6617,28.648,28.648,16408.5
2015-08-13 15:20:00,41.97,41.97,41.9,41.91,40179.0,28.648,28.648,28.6003,28.6071,40179.0
2015-08-13 15:25:00,41.91,41.91,41.87,41.87,18013.5,28.6071,28.6071,28.5798,28.5798,18013.5
2015-08-13 15:30:00,41.87,41.89,41.81,41.82,20671.5,28.5798,28.5934,28.5388,28.5457,20671.5
2015-08-13 15:35:00,41.82,41.84,41.79,41.84,24232.5,28.5457,28.5593,28.5252,28.5593,24232.5
2015-08-13 15:40:00,41.84,41.85,41.79,41.8,22996.5,28.5593,28.5661,28.5252,28.532,22996.5
2015-08-13 15:45:00,41.8,41.83,41.79,41.81,36831.0,28.532,28.5525,28.5252,28.5388,36831.0
2015-08-13 15:50:00,41.81,41.83,41.78,41.82,35590.5,28.5388,28.5525,28.5184,28.5457,35590.5
2015-08-13 15:55:00,41.83,41.83,41.77,41.79,97581.0,28.5525,28.5525,28.5115,28.5252,97581.0
2015-08-14 09:30:00,41.83,41.9,41.75,41.79,43194.0,28.5525,28.6003,28.4979,28.5252,43194.0
2015-08-14 09:35:00,41.79,41.95,41.75,41.89,42865.5,28.5252,28.6344,28.4979,28.5934,42865.5
2015-08-14 09:40:00,41.89,41.94,41.84,41.91,18975.0,28.5934,28.6276,28.5593,28.6071,18975.0
2015-08-14 09:45:00,41.9,41.91,41.82,41.89,11752.5,28.6003,28.6071,28.5457,28.5934,11752.5
2015-08-14 09:50:00,41.9,41.92,41.89,41.9,6718.5,28.6003,28.6139,28.5934,28.6003,6718.5
2015-08-14 09:55:00,41.89,41.91,41.86,41.91,6750.0,28.5934,28.6071,28.573,28.6071,6750.0
2015-08-14 10:00:00,41.95,41.98,41.92,41.94,43411.5,28.6344,28.6549,28.6139,28.6276,43411.5
2015-08-14 10:05:00,41.96,41.98,41.89,41.91,50859.0,28.6412,28.6549,28.5934,28.6071,50859.0
2015-08-14 10:10:00,41.92,41.95,41.92,41.95,9000.0,28.6139,28.6344,28.6139,28.6344,9000.0
2015-08-14 10:15:00,41.95,42.03,41.94,42.01,12267.0,28.6344,28.689,28.6276,28.6753,12267.0
2015-08-14 10:20:00,42.03,42.09,42.0,42.09,14550.0,28.689,28.73,28.6685,28.73,14550.0
2015-08-14 10:25:00,42.09,42.09,41.97,41.98,15022.5,28.73,28.73,28.648,28.6549,15022.5
2015-08-14 10:30:00,41.97,42.01,41.97,42.01,9682.5,28.648,28.6753,28.648,28.6753,9682.5
2015-08-14 10:35:00,42.01,42.03,42.01,42.02,10462.5,28.6753,28.689,28.6753,28.6822,10462.5
2015-08-14 10:40:00,42.02,42.04,42.01,42.01,10431.0,28.6822,28.6958,28.6753,28.6753,10431.0
2015-08-14 10:45:00,42.0,42.0,41.94,41.95,13050.0,28.6685,28.6685,28.6276,28.6344,13050.0
2015-08-14 10:50:00,41.95,42.01,41.95,41.99,8550.0,28.6344,28.6753,28.6344,28.6617,8550.0
2015-08-14 10:55:00,42.0,42.02,41.97,41.99,20916.0,28.6685,28.6822,28.648,28.6617,20916.0
2015-08-14 11:00:00,41.99,42.01,41.95,41.95,7950.0,28.6617,28.6753,28.6344,28.6344,7950.0
2015-08-14 11:05:00,41.94,41.95,41.92,41.94,10470.0,28.6276,28.6344,28.6139,28.6276,10470.0
2015-08-14 11:10:00,41.93,41.99,41.93,41.97,5874.0,28.6207,28.6617,28.6207,28.648,5874.0
2015-08-14 11:15:00,41.97,41.99,41.95,41.99,10975.5,28.648,28.6617,28.6344,28.6617,10975.5
2015-08-14 11:20:00,41.98,42.01,41.98,42.01,4950.0,28.6549,28.6753,28.6549,28.6753,4950.0
2015-08-14 11:25:00,42.01,42.05,42.01,42.05,20520.0,28.6753,28.7027,28.6753,28.7027,20520.0
2015-08-14 11:30:00,42.05,42.05,42.0,42.01,15447.0,28.7027,28.7027,28.6685,28.6753,15447.0
2015-08-14 11:35:00,42.01,42.02,42.0,42.02,14010.0,28.6753,28.6822,28.6685,28.6822,14010.0
2015-08-14 11:40:00,42.01,42.09,42.01,42.07,7441.5,28.6753,28.73,28.6753,28.7163,7441.5
2015-08-14 11:45:00,42.07,42.07,42.01,42.01,7050.0,28.7163,28.7163,28.6753,28.6753,7050.0
2015-08-14 11:50:00,42.01,42.04,42.01,42.02,6675.0,28.6753,28.6958,28.6753,28.6822,6675.0
2015-08-14 11:55:00,42.03,42.04,41.99,42.01,10692.0,28.689,28.6958,28.6617,28.6753,10692.0
2015-08-14 12:00:00,42.01,42.04,42.01,42.02,8982.0,28.6753,28.6958,28.6753,28.6822,8982.0
2015-08-14 12:05:00,42.03,42.03,41.98,42.01,6546.0,28.689,28.689,28.6549,28.6753,6546.0
2015-08-14 12:10:00,41.99,42.02,41.99,42.01,5505.0,28.6617,28.6822,28.6617,28.6753,5505.0
2015-08-14 12:15:00,42.01,42.03,42.0,42.02,3655.5,28.6753,28.689,28.6685,28.6822,3655.5
2015-08-14 12:20:00,42.02,42.04,42.01,42.03,9865.5,28.6822,28.6958,28.6753,28.689,9865.5
2015-08-14 12:25:00,42.03,42.05,42.02,42.03,6003.0,28.689,28.7027,28.6822,28.689,6003.0
2015-08-14 12:30:00,42.05,42.08,42.03,42.07,10650.0,28.7027,28.7231,28.689,28.7163,10650.0
2015-08-14 12:35:00,42.07,42.07,42.04,42.04,9300.0,28.7163,28.7163,28.6958,28.6958,9300.0
2015-08-14 12:40:00,42.03,42.04,42.01,42.01,4779.0,28.689,28.6958,28.6753,28.6753,4779.0
2015-08-14 12:45:00,42.01,42.01,41.94,41.94,9600.0,28.6753,28.6753,28.6276,28.6276,9600.0
2015-08-14 12:50:00,41.94,41.99,41.93,41.96,18513.0,28.6276,28.6617,28.6207,28.6412,18513.0
2015-08-14 12:55:00,41.97,42.02,41.97,42.01,14118.0,28.648,28.6822,28.648,28.6753,14118.0
2015-08-14 13:00:00,42.0,42.0,41.93,41.94,18429.0,28.6685,28.6685,28.6207,28.6276,18429.0
2015-08-14 13:05:00,41.94,41.95,41.93,41.95,13650.0,28.6276,28.6344,28.6207,28.6344,13650.0
2015-08-14 13:10:00,41.95,42.02,41.94,42.01,5550.0,28.6344,28.6822,28.6276,28.6753,5550.0
2015-08-14 13:15:00,42.01,42.05,42.01,42.05,12285.0,28.6753,28.7027,28.6753,28.7027,12285.0
2015-08-14 13:20:00,42.04,42.04,42.02,42.03,8100.0,28.6958,28.6958,28.6822,28.689,8100.0
2015-08-14 13:25:00,42.02,42.05,42.02,42.03,10348.5,28.6822,28.7027,28.6822,28.689,10348.5
2015-08-14 13:30:00,42.02,42.06,42.02,42.04,10350.0,28.6822,28.7095,28.6822,28.6958,10350.0
2015-08-14 13:35:00,42.04,42.04,42.02,42.03,11598.0,28.6958,28.6958,28.6822,28.689,11598.0
2015-08-14 13:40:00,42.03,42.08,42.03,42.06,9838.5,28.689,28.7231,28.689,28.7095,9838.5
2015-08-14 13:45:00,42.07,42.07,42.01,42.03,19918.5,28.7163,28.7163,28.6753,28.689,19918.5
2015-08-14 13:50:00,42.03,42.04,42.01,42.03,12300.0,28.689,28.6958,28.6753,28.689,12300.0
2015-08-14 13:55:00,42.03,42.03,42.01,42.03,8100.0,28.689,28.689,28.6753,28.689,8100.0
2015-08-14 14:00:00,42.03,42.04,42.02,42.03,13425.0,28.689,28.6958,28.6822,28.689,13425.0
2015-08-14 14:05:00,42.03,42.03,42.01,42.03,11229.0,28.689,28.689,28.6753,28.689,11229.0
2015-08-14 14:10:00,42.02,42.05,42.01,42.02,13050.0,28.6822,28.7027,28.6753,28.6822,13050.0
2015-08-14 14:15:00,42.02,42.02,41.99,41.99,7200.0,28.6822,28.6822,28.6617,28.6617,7200.0
2015-08-14 14:20:00,41.99,42.0,41.97,41.99,8863.5,28.6617,28.6685,28.648,28.6617,8863.5
2015-08-14 14:25:00,41.99,42.02,41.99,41.99,6079.5,28.6617,28.6822,28.6617,28.6617,6079.5
2015-08-14 14:30:00,41.99,42.0,41.97,41.99,7728.0,28.6617,28.6685,28.648,28.6617,7728.0
2015-08-14 14:35:00,41.99,42.02,41.99,42.01,12516.0,28.6617,28.6822,28.6617,28.6753,12516.0
2015-08-14 14:40:00,42.01,42.03,42.0,42.01,11133.0,28.6753,28.689,28.6685,28.6753,11133.0
2015-08-14 14:45:00,42.01,42.01,42.0,42.0,3552.0,28.6753,28.6753,28.6685,28.6685,3552.0
2015-08-14 14:50:00,42.0,42.0,41.97,41.98,9313.5,28.6685,28.6685,28.648,28.6549,9313.5
2015-08-14 14:55:00,41.98,42.0,41.97,41.97,8050.5,28.6549,28.6685,28.648,28.648,8050.5
2015-08-14 15:00:00,41.97,42.03,41.97,42.03,7800.0,28.648,28.689,28.648,28.689,7800.0
2015-08-14 15:05:00,42.03,42.04,42.01,42.01,18264.0,28.689,28.6958,28.6753,28.6753,18264.0
2015-08-14 15:10:00,42.01,42.06,42.01,42.06,12300.0,28.6753,28.7095,28.6753,28.7095,12300.0
2015-08-14 15:15:00,42.05,42.07,42.04,42.04,9397.5,28.7027,28.7163,28.6958,28.6958,9397.5
2015-08-14 15:20:00,42.04,42.07,42.04,42.06,13291.5,28.6958,28.7163,28.6958,28.7095,13291.5
2015-08-14 15:25:00,42.05,42.05,42.03,42.05,16200.0,28.7027,28.7027,28.689,28.7027,16200.0
2015-08-14 15:30:00,42.05,42.06,42.04,42.05,14862.0,28.7027,28.7095,28.6958,28.7027,14862.0
2015-08-14 15:35:00,42.04,42.05,42.0,42.01,25917.0,28.6958,28.7027,28.6685,28.6753,25917.0
2015-08-14 15:40:00,42.0,42.0,41.97,41.99,26370.0,28.6685,28.6685,28.648,28.6617,26370.0
2015-08-14 15:45:00,41.99,42.0,41.97,41.97,50136.0,28.6617,28.6685,28.648,28.648,50136.0
2015-08-14 15:50:00,41.97,41.99,41.93,41.94,89968.5,28.648,28.6617,28.6207,28.6276,89968.5
2015-08-14 15:55:00,41.93,41.96,41.93,41.95,144643.5,28.6207,28.6412,28.6207,28.6344,144643.5
2015-08-17 09:30:00,41.73,41.97,41.66,41.72,35269.5,28.4842,28.648,28.4364,28.4774,35269.5
2015-08-17 09:35:00,41.73,41.74,41.54,41.6,18708.0,28.4842,28.4911,28.3545,28.3955,18708.0
2015-08-17 09:40:00,41.57,41.57,41.46,41.49,29638.5,28.375,28.375,28.2999,28.3204,29638.5
2015-08-17 09:45:00,41.48,41.49,41.41,41.41,26374.5,28.3136,28.3204,28.2658,28.2658,26374.5
2015-08-17 09:50:00,41.4,41.46,41.37,41.43,17782.5,28.259,28.2999,28.2385,28.2795,17782.5
2015-08-17 09:55:00,41.43,41.57,41.43,41.55,18051.0,28.2795,28.375,28.2795,28.3614,18051.0
2015-08-17 10:00:00,41.55,41.63,41.55,41.63,12396.0,28.3614,28.416,28.3614,28.416,12396.0
2015-08-17 10:05:00,41.64,41.69,41.62,41.69,13815.0,28.4228,28.4569,28.4091,28.4569,13815.0
2015-08-17 10:10:00,41.69,41.78,41.68,41.77,14055.0,28.4569,28.5184,28.4501,28.5115,14055.0
2015-08-17 10:15:00,41.78,41.88,41.77,41.85,20310.0,28.5184,28.5866,28.5115,28.5661,20310.0
2015-08-17 10:20:00,41.85,41.85,41.78,41.81,15019.5,28.5661,28.5661,28.5184,28.5388,15019.5
2015-08-17 10:25:00,41.81,41.83,41.77,41.81,42150.0,28.5388,28.5525,28.5115,28.5388,42150.0
2015-08-17 10:30:00,41.81,41.81,41.77,41.78,15490.5,28.5388,28.5388,28.5115,28.5184,15490.5
2015-08-17 10:35:00,41.78,41.78,41.68,41.7,12450.0,28.5184,28.5184,28.4501,28.4637,12450.0
2015-08-17 10:40:00,41.7,41.75,41.67,41.75,6052.5,28.4637,28.4979,28.4433,28.4979,6052.5
2015-08-17 10:45:00,41.77,41.84,41.76,41.81,11104.5,28.5115,28.5593,28.5047,28.5388,11104.5
2015-08-17 10:50:00,41.81,41.87,41.81,41.87,9753.0,28.5388,28.5798,28.5388,28.5798,9753.0
2015-08-17 10:55:00,41.88,41.95,41.88,41.95,9750.0,28.5866,28.6344,28.5866,28.6344,9750.0
2015-08-17 11:00:00,41.95,42.01,41.95,41.99,29208.0,28.6344,28.6753,28.6344,28.6617,29208.0
2015-08-17 11:05:00,42.0,42.03,41.92,41.96,23623.5,28.6685,28.689,28.6139,28.6412,23623.5
2015-08-17 11:10:00,41.97,42.01,41.95,41.99,8661.0,28.648,28.6753,28.6344,28.6617,8661.0
2015-08-17 11:15:00,41.99,42.01,41.97,42.0,16894.5,28.6617,28.6753,28.648,28.6685,16894.5
2015-08-17 11:20:00,42.01,42.02,41.95,41.99,12621.0,28.6753,28.6822,28.6344,28.6617,12621.0
2015-08-17 11:25:00,41.99,42.02,41.95,41.95,19045.5,28.6617,28.6822,28.6344,28.6344,19045.5
2015-08-17 11:30:00,41.95,41.96,41.92,41.94,10272.0,28.6344,28.6412,28.6139,28.6276,10272.0
2015-08-17 11:35:00,41.93,41.93,41.88,41.91,12322.5,28.6207,28.6207,28.5866,28.6071,12322.5
2015-08-17 11:40:00,41.91,41.97,41.91,41.96,10264.5,28.6071,28.648,28.6071,28.6412,10264.5
2015-08-17 11:45:00,41.96,42.0,41.95,42.0,9676.5,28.6412,28.6685,28.6344,28.6685,9676.5
2015-08-17 11:50:00,41.99,42.0,41.93,41.93,16075.5,28.6617,28.6685,28.6207,28.6207,16075.5
2015-08-17 11:55:00,41.93,41.95,41.9,41.93,16200.0,28.6207,28.6344,28.6003,28.6207,16200.0
2015-08-17 12:00:00,41.95,41.97,41.93,41.96,5169.0,28.6344,28.648,28.6207,28.6412,5169.0
2015-08-17 12:05:00,41.97,41.99,41.95,41.97,8344.5,28.648,28.6617,28.6344,28.648,8344.5
2015-08-17 12:10:00,41.97,42.01,41.97,41.97,10723.5,28.648,28.6753,28.648,28.648,10723.5
2015-08-17 12:15:00,41.97,42.01,41.96,41.97,8250.0,28.648,28.6753,28.6412,28.648,8250.0
2015-08-17 12:20:00,41.98,41.99,41.97,41.99,9750.0,28.6549,28.6617,28.648,28.6617,9750.0
2015-08-17 12:25:00,41.98,41.99,41.95,41.95,4575.0,28.6549,28.6617,28.6344,28.6344,4575.0
2015-08-17 12:30:00,41.95,42.01,41.95,41.97,12252.0,28.6344,28.6753,28.6344,28.648,12252.0
2015-08-17 12:35:00,41.97,41.98,41.95,41.97,6150.0,28.648,28.6549,28.6344,28.648,6150.0
2015-08-17 12:40:00,41.97,42.0,41.97,41.99,5587.5,28.648,28.6685,28.648,28.6617,5587.5
2015-08-17 12:45:00,41.99,42.01,41.99,42.0,8100.0,28.6617,28.6753,28.6617,28.6685,8100.0
2015-08-17 12:50:00,41.99,41.99,41.96,41.98,9900.0,28.6617,28.6617,28.6412,28.6549,9900.0
2015-08-17 12:55:00,41.98,42.0,41.97,42.0,9300.0,28.6549,28.6685,28.648,28.6685,9300.0
2015-08-17 13:00:00,42.01,42.01,41.99,41.99,13210.5,28.6753,28.6753,28.6617,28.6617,13210.5
2015-08-17 13:05:00,41.99,41.99,41.96,41.97,10200.0,28.6617,28.6617,28.6412,28.648,10200.0
2015-08-17 13:10:00,41.97,42.0,41.97,42.0,14850.0,28.648,28.6685,28.648,28.6685,14850.0
2015-08-17 13:15:00,42.0,42.03,42.0,42.02,14515.5,28.6685,28.689,28.6685,28.6822,14515.5
2015-08-17 13:20:00,42.01,42.07,42.01,42.06,17643.0,28.6753,28.7163,28.6753,28.7095,17643.0
2015-08-17 13:25:00,42.07,42.11,42.06,42.09,30382.5,28.7163,28.7436,28.7095,28.73,30382.5
2015-08-17 13:30:00,42.1,42.1,42.06,42.1,15322.5,28.7368,28.7368,28.7095,28.7368,15322.5
2015-08-17 13:35:00,42.1,42.11,42.09,42.1,11325.0,28.7368,28.7436,28.73,28.7368,11325.0
2015-08-17 13:40:00,42.1,42.1,42.04,42.04,33582.0,28.7368,28.7368,28.6958,28.6958,33582.0
2015-08-17 13:45:00,42.04,42.05,42.03,42.05,15150.0,28.6958,28.7027,28.689,28.7027,15150.0
2015-08-17 13:50:00,42.05,42.06,42.03,42.05,11250.0,28.7027,28.7095,28.689,28.7027,11250.0
2015-08-17 13:55:00,42.05,42.06,42.01,42.03,12310.5,28.7027,28.7095,28.6753,28.689,12310.5
2015-08-17 14:00:00,42.01,42.03,42.0,42.01,11989.5,28.6753,28.689,28.6685,28.6753,11989.5
2015-08-17 14:05:00,42.01,42.03,41.98,41.99,15753.0,28.6753,28.689,28.6549,28.6617,15753.0
2015-08-17 14:10:00,41.99,42.01,41.99,41.99,11764.5,28.6617,28.6753,28.6617,28.6617,11764.5
2015-08-17 14:15:00,41.99,41.99,41.95,41.97,13455.0,28.6617,28.6617,28.6344,28.648,13455.0
2015-08-17 14:20:00,41.97,41.99,41.95,41.96,14700.0,28.648,28.6617,28.6344,28.6412,14700.0
2015-08-17 14:25:00,41.95,41.97,41.92,41.92,11820.0,28.6344,28.648,28.6139,28.6139,11820.0
2015-08-17 14:30:00,41.93,41.97,41.93,41.97,9181.5,28.6207,28.648,28.6207,28.648,9181.5
2015-08-17 14:35:00,41.97,41.99,41.96,41.98,14440.5,28.648,28.6617,28.6412,28.6549,14440.5
2015-08-17 14:40:00,41.99,42.01,41.99,41.99,16341.0,28.6617,28.6753,28.6617,28.6617,16341.0
2015-08-17 14:45:00,42.0,42.0,41.97,41.99,14482.5,28.6685,28.6685,28.648,28.6617,14482.5
2015-08-17 14:50:00,41.99,41.99,41.95,41.95,14547.0,28.6617,28.6617,28.6344,28.6344,14547.0
2015-08-17 14:55:00,41.95,42.01,41.95,42.0,12844.5,28.6344,28.6753,28.6344,28.6685,12844.5
2015-08-17 15:00:00,42.01,42.01,41.97,41.99,13362.0,28.6753,28.6753,28.648,28.6617,13362.0
2015-08-17 15:05:00,41.99,42.01,41.99,41.99,19393.5,28.6617,28.6753,28.6617,28.6617,19393.5
2015-08-17 15:10:00,41.99,42.02,41.99,42.01,22224.0,28.6617,28.6822,28.6617,28.6753,22224.0
2015-08-17 15:15:00,42.0,42.01,41.97,41.98,22983.0,28.6685,28.6753,28.648,28.6549,22983.0
2015-08-17 15:20:00,41.98,42.01,41.98,42.0,18220.5,28.6549,28.6753,28.6549,28.6685,18220.5
2015-08-17 15:25:00,41.99,42.03,41.99,42.03,19579.5,28.6617,28.689,28.6617,28.689,19579.5
2015-08-17 15:30:00,42.03,42.03,42.01,42.02,19761.0,28.689,28.689,28.6753,28.6822,19761.0
2015-08-17 15:35:00,42.02,42.02,41.97,41.99,23143.5,28.6822,28.6822,28.648,28.6617,23143.5
2015-08-17 15:40:00,41.99,42.02,41.98,42.01,25882.5,28.6617,28.6822,28.6549,28.6753,25882.5
2015-08-17 15:45:00,42.01,42.01,41.99,42.01,26095.5,28.6753,28.6753,28.6617,28.6753,26095.5
2015-08-17 15:50:00,42.01,42.03,42.0,42.0,61191.0,28.6753,28.689,28.6685,28.6685,61191.0
2015-08-17 15:55:00,42.01,42.02,41.99,42.01,113220.0,28.6753,28.6822,28.6617,28.6753,113220.0
2015-08-18 09:30:00,42.03,42.11,42.01,42.07,25287.0,28.689,28.7436,28.6753,28.7163,25287.0
2015-08-18 09:35:00,42.05,42.1,42.03,42.07,8700.0,28.7027,28.7368,28.689,28.7163,8700.0
2015-08-18 09:40:00,42.07,42.08,42.01,42.03,12150.0,28.7163,28.7231,28.6753,28.689,12150.0
2015-08-18 09:45:00,42.01,42.01,41.95,41.97,10873.5,28.6753,28.6753,28.6344,28.648,10873.5
2015-08-18 09:50:00,41.97,42.04,41.96,42.02,10800.0,28.648,28.6958,28.6412,28.6822,10800.0
2015-08-18 09:55:00,42.01,42.01,41.94,41.95,18300.0,28.6753,28.6753,28.6276,28.6344,18300.0
2015-08-18 10:00:00,41.93,41.93,41.86,41.9,29274.0,28.6207,28.6207,28.573,28.6003,29274.0
2015-08-18 10:05:00,41.93,41.99,41.93,41.97,4500.0,28.6207,28.6617,28.6207,28.648,4500.0
2015-08-18 10:10:00,41.95,42.01,41.94,42.01,5139.0,28.6344,28.6753,28.6276,28.6753,5139.0
2015-08-18 10:15:00,42.0,42.02,41.97,42.01,22873.5,28.6685,28.6822,28.648,28.6753,22873.5
2015-08-18 10:20:00,42.04,42.05,42.03,42.05,8400.0,28.6958,28.7027,28.689,28.7027,8400.0
2015-08-18 10:25:00,42.05,42.05,41.99,42.01,10650.0,28.7027,28.7027,28.6617,28.6753,10650.0
2015-08-18 10:30:00,42.02,42.06,42.01,42.05,11250.0,28.6822,28.7095,28.6753,28.7027,11250.0
2015-08-18 10:35:00,42.03,42.04,41.99,42.0,18091.5,28.689,28.6958,28.6617,28.6685,18091.5
2015-08-18 10:40:00,42.0,42.0,41.94,41.96,12798.0,28.6685,28.6685,28.6276,28.6412,12798.0
2015-08-18 10:45:00,41.97,41.98,41.95,41.97,35655.0,28.648,28.6549,28.6344,28.648,35655.0
2015-08-18 10:50:00,41.97,41.97,41.95,41.97,10200.0,28.648,28.648,28.6344,28.648,10200.0
2015-08-18 10:55:00,41.97,41.98,41.96,41.96,16500.0,28.648,28.6549,28.6412,28.6412,16500.0
2015-08-18 11:00:00,41.96,41.96,41.91,41.91,8400.0,28.6412,28.6412,28.6071,28.6071,8400.0
2015-08-18 11:05:00,41.91,41.93,41.91,41.92,6000.0,28.6071,28.6207,28.6071,28.6139,6000.0
2015-08-18 11:10:00,41.93,41.93,41.91,41.93,12288.0,28.6207,28.6207,28.6071,28.6207,12288.0
2015-08-18 11:15:00,41.93,41.95,41.92,41.95,7050.0,28.6207,28.6344,28.6139,28.6344,7050.0
2015-08-18 11:20:00,41.96,41.97,41.93,41.93,11061.0,28.6412,28.648,28.6207,28.6207,11061.0
2015-08-18 11:25:00,41.94,41.97,41.92,41.92,5850.0,28.6276,28.648,28.6139,28.6139,5850.0
2015-08-18 11:30:00,41.92,41.93,41.87,41.89,13950.0,28.6139,28.6207,28.5798,28.5934,13950.0
2015-08-18 11:35:00,41.89,41.91,41.87,41.87,6450.0,28.5934,28.6071,28.5798,28.5798,6450.0
2015-08-18 11:40:00,41.88,41.9,41.88,41.89,3150.0,28.5866,28.6003,28.5866,28.5934,3150.0
2015-08-18 11:45:00,41.88,41.9,41.86,41.9,5250.0,28.5866,28.6003,28.573,28.6003,5250.0
2015-08-18 11:50:00,41.91,41.91,41.88,41.89,11400.0,28.6071,28.6071,28.5866,28.5934,11400.0
2015-08-18 11:55:00,41.88,41.89,41.87,41.89,3600.0,28.5866,28.5934,28.5798,28.5934,3600.0
2015-08-18 12:00:00,41.89,41.89,41.85,41.85,6082.5,28.5934,28.5934,28.5661,28.5661,6082.5
2015-08-18 12:05:00,41.84,41.87,41.82,41.87,8991.0,28.5593,28.5798,28.5457,28.5798,8991.0
2015-08-18 12:10:00,41.87,41.88,41.87,41.87,2796.0,28.5798,28.5866,28.5798,28.5798,2796.0
2015-08-18 12:15:00,41.86,41.87,41.85,41.85,4534.5,28.573,28.5798,28.5661,28.5661,4534.5
2015-08-18 12:20:00,41.85,41.85,41.83,41.83,5550.0,28.5661,28.5661,28.5525,28.5525,5550.0
2015-08-18 12:25:00,41.85,41.92,41.85,41.9,7500.0,28.5661,28.6139,28.5661,28.6003,7500.0
2015-08-18 12:30:00,41.89,41.89,41.85,41.86,7633.5,28.5934,28.5934,28.5661,28.573,7633.5
2015-08-18 12:35:00,41.86,41.89,41.85,41.89,13125.0,28.573,28.5934,28.5661,28.5934,13125.0
2015-08-18 12:40:00,41.88,41.88,41.84,41.85,6900.0,28.5866,28.5866,28.5593,28.5661,6900.0
2015-08-18 12:45:00,41.87,41.87,41.83,41.85,8181.0,28.5798,28.5798,28.5525,28.5661,8181.0
2015-08-18 12:50:00,41.83,41.85,41.82,41.83,4156.5,28.5525,28.5661,28.5457,28.5525,4156.5
2015-08-18 12:55:00,41.83,41.83,41.8,41.8,20122.5,28.5525,28.5525,28.532,28.532,20122.5
2015-08-18 13:00:00,41.8,41.8,41.77,41.79,37423.5,28.532,28.532,28.5115,28.5252,37423.5
2015-08-18 13:05:00,41.79,41.79,41.76,41.76,25173.0,28.5252,28.5252,28.5047,28.5047,25173.0
2015-08-18 13:10:00,41.76,41.77,41.75,41.77,16518.0,28.5047,28.5115,28.4979,28.5115,16518.0
2015-08-18 13:15:00,41.76,41.77,41.74,41.75,18531.0,28.5047,28.5115,28.4911,28.4979,18531.0
2015-08-18 13:20:00,41.74,41.75,41.71,41.75,10950.0,28.4911,28.4979,28.4706,28.4979,10950.0
2015-08-18 13:25:00,41.73,41.75,41.73,41.73,45459.0,28.4842,28.4979,28.4842,28.4842,45459.0
2015-08-18 13:30:00,41.74,41.74,41.72,41.74,41298.0,28.4911,28.4911,28.4774,28.4911,41298.0
2015-08-18 13:35:00,41.74,41.77,41.73,41.77,14859.0,28.4911,28.5115,28.4842,28.5115,14859.0
2015-08-18 13:40:00,41.77,41.77,41.75,41.76,16050.0,28.5115,28.5115,28.4979,28.5047,16050.0
2015-08-18 13:45:00,41.76,41.78,41.75,41.76,88134.0,28.5047,28.5184,28.4979,28.5047,88134.0
2015-08-18 13:50:00,41.75,41.75,41.72,41.74,7920.0,28.4979,28.4979,28.4774,28.4911,7920.0
2015-08-18 13:55:00,41.73,41.77,41.73,41.77,7309.5,28.4842,28.5115,28.4842,28.5115,7309.5
2015-08-18 14:00:00,41.76,41.77,41.73,41.75,9198.0,28.5047,28.5115,28.4842,28.4979,9198.0
2015-08-18 14:05:00,41.76,41.82,41.76,41.82,9709.5,28.5047,28.5457,28.5047,28.5457,9709.5
2015-08-18 14:10:00,41.82,41.85,41.82,41.85,12222.0,28.5457,28.5661,28.5457,28.5661,12222.0
2015-08-18 14:15:00,41.86,41.88,41.85,41.87,22143.0,28.573,28.5866,28.5661,28.5798,22143.0
2015-08-18 14:20:00,41.87,41.87,41.83,41.83,9600.0,28.5798,28.5798,28.5525,28.5525,9600.0
2015-08-18 14:25:00,41.84,41.86,41.83,41.85,6487.5,28.5593,28.573,28.5525,28.5661,6487.5
2015-08-18 14:30:00,41.85,41.87,41.84,41.84,11547.0,28.5661,28.5798,28.5593,28.5593,11547.0
2015-08-18 14:35:00,41.83,41.87,41.83,41.85,7861.5,28.5525,28.5798,28.5525,28.5661,7861.5
2015-08-18 14:40:00,41.84,41.84,41.79,41.8,7258.5,28.5593,28.5593,28.5252,28.532,7258.5
2015-08-18 14:45:00,41.8,41.82,41.79,41.81,9198.0,28.532,28.5457,28.5252,28.5388,9198.0
2015-08-18 14:50:00,41.81,41.81,41.77,41.79,12391.5,28.5388,28.5388,28.5115,28.5252,12391.5
2015-08-18 14:55:00,41.79,41.81,41.78,41.8,13369.5,28.5252,28.5388,28.5184,28.532,13369.5
2015-08-18 15:00:00,41.79,41.83,41.79,41.82,12309.0,28.5252,28.5525,28.5252,28.5457,12309.0
2015-08-18 15:05:00,41.82,41.87,41.81,41.85,17866.5,28.5457,28.5798,28.5388,28.5661,17866.5
2015-08-18 15:10:00,41.85,41.85,41.83,41.84,24565.5,28.5661,28.5661,28.5525,28.5593,24565.5
2015-08-18 15:15:00,41.83,41.85,41.81,41.83,22582.5,28.5525,28.5661,28.5388,28.5525,22582.5
2015-08-18 15:20:00,41.83,41.84,41.81,41.81,17305.5,28.5525,28.5593,28.5388,28.5388,17305.5
2015-08-18 15:25:00,41.81,41.86,41.81,41.85,26497.5,28.5388,28.573,28.5388,28.5661,26497.5
2015-08-18 15:30:00,41.85,41.85,41.8,41.84,33081.0,28.5661,28.5661,28.532,28.5593,33081.0
2015-08-18 15:35:00,41.84,41.87,41.83,41.85,17518.5,28.5593,28.5798,28.5525,28.5661,17518.5
2015-08-18 15:40:00,41.85,41.87,41.83,41.83,27804.0,28.5661,28.5798,28.5525,28.5525,27804.0
2015-08-18 15:45:00,41.83,41.89,41.83,41.89,34185.0,28.5525,28.5934,28.5525,28.5934,34185.0
2015-08-18 15:50:00,41.89,41.93,41.89,41.91,100408.5,28.5934,28.6207,28.5934,28.6071,100408.5
2015-08-18 15:55:00,41.91,41.97,41.9,41.96,270000.0,28.6071,28.648,28.6003,28.6412,270000.0
2015-08-19 09:30:00,41.78,41.78,41.65,41.66,23308.5,28.5184,28.5184,28.4296,28.4364,23308.5
2015-08-19 09:35:00,41.67,41.69,41.54,41.61,40438.5,28.4433,28.4569,28.3545,28.4023,40438.5
2015-08-19 09:40:00,41.58,41.58,41.45,41.45,12663.0,28.3818,28.3818,28.2931,28.2931,12663.0
2015-08-19 09:45:00,41.45,41.49,41.39,41.39,21015.0,28.2931,28.3204,28.2521,28.2521,21015.0
2015-08-19 09:50:00,41.39,41.43,41.32,41.35,102808.5,28.2521,28.2795,28.2044,28.2248,102808.5
2015-08-19 09:55:00,41.33,41.34,41.23,41.23,44578.5,28.2112,28.218,28.1429,28.1429,44578.5
2015-08-19 10:00:00,41.23,41.37,41.21,41.36,27576.0,28.1429,28.2385,28.1293,28.2317,27576.0
2015-08-19 10:05:00,41.37,41.41,41.35,41.39,25714.5,28.2385,28.2658,28.2248,28.2521,25714.5
2015-08-19 10:10:00,41.41,41.47,41.41,41.43,18618.0,28.2658,28.3068,28.2658,28.2795,18618.0
2015-08-19 10:15:00,41.43,41.48,41.39,41.47,40066.5,28.2795,28.3136,28.2521,28.3068,40066.5
2015-08-19 10:20:00,41.47,41.55,41.46,41.55,25764.0,28.3068,28.3614,28.2999,28.3614,25764.0
2015-08-19 10:25:00,41.55,41.56,41.52,41.53,25144.5,28.3614,28.3682,28.3409,28.3477,25144.5
2015-08-19 10:30:00,41.53,41.53,41.44,41.49,27784.5,28.3477,28.3477,28.2863,28.3204,27784.5
2015-08-19 10:35:00,41.49,41.53,41.43,41.51,36639.0,28.3204,28.3477,28.2795,28.3341,36639.0
2015-08-19 10:40:00,41.51,41.52,41.46,41.47,46056.0,28.3341,28.3409,28.2999,28.3068,46056.0
2015-08-19 10:45:00,41.47,41.48,41.42,41.45,35886.0,28.3068,28.3136,28.2726,28.2931,35886.0
2015-08-19 10:50:00,41.46,41.46,41.4,41.4,38748.0,28.2999,28.2999,28.259,28.259,38748.0
2015-08-19 10:55:00,41.41,41.45,41.39,41.45,34044.0,28.2658,28.2931,28.2521,28.2931,34044.0
2015-08-19 11:00:00,41.45,41.55,41.45,41.5,42216.0,28.2931,28.3614,28.2931,28.3272,42216.0
2015-08-19 11:05:00,41.5,41.54,41.49,41.52,12600.0,28.3272,28.3545,28.3204,28.3409,12600.0
2015-08-19 11:10:00,41.52,41.54,41.47,41.47,19248.0,28.3409,28.3545,28.3068,28.3068,19248.0
2015-08-19 11:15:00,41.47,41.47,41.39,41.39,12540.0,28.3068,28.3068,28.2521,28.2521,12540.0
2015-08-19 11:20:00,41.41,41.44,41.4,41.43,9033.0,28.2658,28.2863,28.259,28.2795,9033.0
2015-08-19 11:25:00,41.43,41.43,41.37,41.4,13350.0,28.2795,28.2795,28.2385,28.259,13350.0
2015-08-19 11:30:00,41.41,41.41,41.35,41.37,20479.5,28.2658,28.2658,28.2248,28.2385,20479.5
2015-08-19 11:35:00,41.37,41.37,41.32,41.37,16336.5,28.2385,28.2385,28.2044,28.2385,16336.5
2015-08-19 11:40:00,41.35,41.36,41.34,41.35,7909.5,28.2248,28.2317,28.218,28.2248,7909.5
2015-08-19 11:45:00,41.35,41.35,41.28,41.28,20287.5,28.2248,28.2248,28.1771,28.1771,20287.5
2015-08-19 11:50:00,41.3,41.35,41.27,41.35,11415.0,28.1907,28.2248,28.1702,28.2248,11415.0
2015-08-19 11:55:00,41.36,41.4,41.36,41.37,24232.5,28.2317,28.259,28.2317,28.2385,24232.5
2015-08-19 12:00:00,41.37,41.38,41.34,41.35,25362.0,28.2385,28.2453,28.218,28.2248,25362.0
2015-08-19 12:05:00,41.34,41.41,41.34,41.41,20316.0,28.218,28.2658,28.218,28.2658,20316.0
2015-08-19 12:10:00,41.41,41.41,41.36,41.37,10452.0,28.2658,28.2658,28.2317,28.2385,10452.0
2015-08-19 12:15:00,41.36,41.37,41.34,41.36,25525.5,28.2317,28.2385,28.218,28.2317,25525.5
2015-08-19 12:20:00,41.37,41.44,41.37,41.44,17494.5,28.2385,28.2863,28.2385,28.2863,17494.5
2015-08-19 12:25:00,41.44,41.46,41.43,41.44,11827.5,28.2863,28.2999,28.2795,28.2863,11827.5
2015-08-19 12:30:00,41.44,41.51,41.44,41.51,12861.0,28.2863,28.3341,28.2863,28.3341,12861.0
2015-08-19 12:35:00,41.51,41.53,41.51,41.53,14811.0,28.3341,28.3477,28.3341,28.3477,14811.0
2015-08-19 12:40:00,41.54,41.57,41.53,41.53,10200.0,28.3545,28.375,28.3477,28.3477,10200.0
2015-08-19 12:45:00,41.53,41.53,41.49,41.51,8143.5,28.3477,28.3477,28.3204,28.3341,8143.5
2015-08-19 12:50:00,41.5,41.52,41.46,41.49,6514.5,28.3272,28.3409,28.2999,28.3204,6514.5
2015-08-19 12:55:00,41.49,41.53,41.47,41.52,15153.0,28.3204,28.3477,28.3068,28.3409,15153.0
2015-08-19 13:00:00,41.53,41.56,41.53,41.54,29409.0,28.3477,28.3682,28.3477,28.3545,29409.0
2015-08-19 13:05:00,41.55,41.55,41.49,41.51,61386.0,28.3614,28.3614,28.3204,28.3341,61386.0
2015-08-19 13:10:00,41.53,41.53,41.49,41.49,40276.5,28.3477,28.3477,28.3204,28.3204,40276.5
2015-08-19 13:15:00,41.49,41.53,41.49,41.52,17934.0,28.3204,28.3477,28.3204,28.3409,17934.0
2015-08-19 13:20:00,41.53,41.54,41.49,41.52,34050.0,28.3477,28.3545,28.3204,28.3409,34050.0
2015-08-19 13:25:00,41.52,41.53,41.45,41.45,32427.0,28.3409,28.3477,28.2931,28.2931,32427.0
2015-08-19 13:30:00,41.45,41.49,41.45,41.47,14350.5,28.2931,28.3204,28.2931,28.3068,14350.5
2015-08-19 13:35:00,41.47,41.48,41.41,41.45,34827.0,28.3068,28.3136,28.2658,28.2931,34827.0
2015-08-19 13:40:00,41.44,41.55,41.43,41.54,66448.5,28.2863,28.3614,28.2795,28.3545,66448.5
2015-08-19 13:45:00,41.54,41.57,41.51,41.51,100092.0,28.3545,28.375,28.3341,28.3341,100092.0
2015-08-19 13:50:00,41.51,41.55,41.48,41.55,22012.5,28.3341,28.3614,28.3136,28.3614,22012.5
2015-08-19 13:55:00,41.56,41.56,41.48,41.49,8850.0,28.3682,28.3682,28.3136,28.3204,8850.0
2015-08-19 14:00:00,41.49,41.61,41.48,41.61,24489.0,28.3204,28.4023,28.3136,28.4023,24489.0
2015-08-19 14:05:00,41.61,41.87,41.6,41.84,83233.5,28.4023,28.5798,28.3955,28.5593,83233.5
2015-08-19 14:10:00,41.85,42.03,41.85,41.96,58147.5,28.5661,28.689,28.5661,28.6412,58147.5
2015-08-19 14:15:00,41.96,41.97,41.89,41.91,19017.0,28.6412,28.648,28.5934,28.6071,19017.0
2015-08-19 14:20:00,41.93,41.95,41.91,41.91,15912.0,28.6207,28.6344,28.6071,28.6071,15912.0
2015-08-19 14:25:00,41.92,41.92,41.85,41.85,13350.0,28.6139,28.6139,28.5661,28.5661,13350.0
2015-08-19 14:30:00,41.87,41.89,41.79,41.81,60025.5,28.5798,28.5934,28.5252,28.5388,60025.5
2015-08-19 14:35:00,41.82,41.87,41.82,41.83,18001.5,28.5457,28.5798,28.5457,28.5525,18001.5
2015-08-19 14:40:00,41.83,41.83,41.73,41.73,46306.5,28.5525,28.5525,28.4842,28.4842,46306.5
2015-08-19 14:45:00,41.72,41.73,41.67,41.73,16314.0,28.4774,28.4842,28.4433,28.4842,16314.0
2015-08-19 14:50:00,41.73,41.73,41.66,41.67,11104.5,28.4842,28.4842,28.4364,28.4433,11104.5
2015-08-19 14:55:00,41.66,41.67,41.57,41.59,14812.5,28.4364,28.4433,28.375,28.3887,14812.5
2015-08-19 15:00:00,41.61,41.61,41.54,41.55,45624.0,28.4023,28.4023,28.3545,28.3614,45624.0
2015-08-19 15:05:00,41.56,41.63,41.55,41.61,20641.5,28.3682,28.416,28.3614,28.4023,20641.5
2015-08-19 15:10:00,41.61,41.64,41.6,41.61,29671.5,28.4023,28.4228,28.3955,28.4023,29671.5
2015-08-19 15:15:00,41.62,41.65,41.6,41.65,47913.0,28.4091,28.4296,28.3955,28.4296,47913.0
2015-08-19 15:20:00,41.65,41.71,41.63,41.69,23208.0,28.4296,28.4706,28.416,28.4569,23208.0
2015-08-19 15:25:00,41.7,41.73,41.69,41.72,29340.0,28.4637,28.4842,28.4569,28.4774,29340.0
2015-08-19 15:30:00,41.72,41.76,41.71,41.71,28177.5,28.4774,28.5047,28.4706,28.4706,28177.5
2015-08-19 15:35:00,41.71,41.73,41.63,41.64,35124.0,28.4706,28.4842,28.416,28.4228,35124.0
2015-08-19 15:40:00,41.64,41.72,41.63,41.69,26955.0,28.4228,28.4774,28.416,28.4569,26955.0
2015-08-19 15:45:00,41.69,41.77,41.69,41.75,32005.5,28.4569,28.5115,28.4569,28.4979,32005.5
2015-08-19 15:50:00,41.75,41.79,41.73,41.75,58765.5,28.4979,28.5252,28.4842,28.4979,58765.5
2015-08-19 15:55:00,41.75,41.75,41.65,41.65,150186.0,28.4979,28.4979,28.4296,28.4296,150186.0
2015-08-20 09:30:00,41.5,41.5,41.11,41.15,180243.0,28.3272,28.3272,28.061,28.0883,180243.0
2015-08-20 09:35:00,41.17,41.34,41.1,41.33,46054.5,28.102,28.218,28.0542,28.2112,46054.5
2015-08-20 09:40:00,41.34,41.51,41.33,41.49,67536.0,28.218,28.3341,28.2112,28.3204,67536.0
2015-08-20 09:45:00,41.49,41.49,41.33,41.33,47731.5,28.3204,28.3204,28.2112,28.2112,47731.5
2015-08-20 09:50:00,41.36,41.43,41.32,41.41,17953.5,28.2317,28.2795,28.2044,28.2658,17953.5
2015-08-20 09:55:00,41.41,41.41,41.31,41.31,29865.0,28.2658,28.2658,28.1975,28.1975,29865.0
2015-08-20 10:00:00,41.33,41.36,41.25,41.27,26925.0,28.2112,28.2317,28.1566,28.1702,26925.0
2015-08-20 10:05:00,41.26,41.29,41.23,41.26,21327.0,28.1634,28.1839,28.1429,28.1634,21327.0
2015-08-20 10:10:00,41.25,41.31,41.21,41.31,34095.0,28.1566,28.1975,28.1293,28.1975,34095.0
2015-08-20 10:15:00,41.3,41.3,41.13,41.13,41167.5,28.1907,28.1907,28.0747,28.0747,41167.5
2015-08-20 10:20:00,41.14,41.15,41.03,41.09,86844.0,28.0815,28.0883,28.0064,28.0474,86844.0
2015-08-20 10:25:00,41.09,41.09,41.01,41.03,38722.5,28.0474,28.0474,27.9928,28.0064,38722.5
2015-08-20 10:30:00,41.02,41.04,40.98,41.01,33450.0,27.9996,28.0132,27.9723,27.9928,33450.0
2015-08-20 10:35:00,41.01,41.08,40.94,41.05,32530.5,27.9928,28.0405,27.945,28.0201,32530.5
2015-08-20 10:40:00,41.06,41.07,40.99,40.99,23115.0,28.0269,28.0337,27.9791,27.9791,23115.0
2015-08-20 10:45:00,40.99,41.03,40.95,41.01,33715.5,27.9791,28.0064,27.9518,27.9928,33715.5
2015-08-20 10:50:00,41.01,41.05,40.99,41.05,24414.0,27.9928,28.0201,27.9791,28.0201,24414.0
2015-08-20 10:55:00,41.05,41.05,40.95,40.99,18808.5,28.0201,28.0201,27.9518,27.9791,18808.5
2015-08-20 11:00:00,40.99,40.99,40.93,40.96,22296.0,27.9791,27.9791,27.9382,27.9586,22296.0
2015-08-20 11:05:00,40.95,40.95,40.88,40.88,26005.5,27.9518,27.9518,27.904,27.904,26005.5
2015-08-20 11:10:00,40.88,40.92,40.87,40.88,22972.5,27.904,27.9313,27.8972,27.904,22972.5
2015-08-20 11:15:00,40.89,40.9,40.83,40.85,22954.5,27.9109,27.9177,27.8699,27.8836,22954.5
2015-08-20 11:20:00,40.87,40.99,40.87,40.99,14124.0,27.8972,27.9791,27.8972,27.9791,14124.0
2015-08-20 11:25:00,40.99,41.05,40.99,41.01,23803.5,27.9791,28.0201,27.9791,27.9928,23803.5
2015-08-20 11:30:00,41.01,41.03,40.95,40.96,12168.0,27.9928,28.0064,27.9518,27.9586,12168.0
2015-08-20 11:35:00,40.97,40.97,40.92,40.97,15450.0,27.9655,27.9655,27.9313,27.9655,15450.0
2015-08-20 11:40:00,40.96,41.02,40.95,40.99,12451.5,27.9586,27.9996,27.9518,27.9791,12451.5
2015-08-20 11:45:00,41.0,41.01,40.97,41.01,9000.0,27.9859,27.9928,27.9655,27.9928,9000.0
2015-08-20 11:50:00,41.01,41.01,40.93,40.93,11919.0,27.9928,27.9928,27.9382,27.9382,11919.0
2015-08-20 11:55:00,40.93,40.99,40.92,40.99,12478.5,27.9382,27.9791,27.9313,27.9791,12478.5
2015-08-20 12:00:00,40.99,40.99,40.93,40.93,9322.5,27.9791,27.9791,27.9382,27.9382,9322.5
2015-08-20 12:05:00,40.92,40.97,40.9,40.97,11026.5,27.9313,27.9655,27.9177,27.9655,11026.5
2015-08-20 12:10:00,40.97,40.97,40.87,40.88,12598.5,27.9655,27.9655,27.8972,27.904,12598.5
2015-08-20 12:15:00,40.86,40.87,40.81,40.83,14469.0,27.8904,27.8972,27.8562,27.8699,14469.0
2015-08-20 12:20:00,40.83,40.83,40.73,40.74,23191.5,27.8699,27.8699,27.8016,27.8085,23191.5
2015-08-20 12:25:00,40.73,40.77,40.73,40.77,15786.0,27.8016,27.8289,27.8016,27.8289,15786.0
2015-08-20 12:30:00,40.77,40.81,40.75,40.78,10807.5,27.8289,27.8562,27.8153,27.8358,10807.5
2015-08-20 12:35:00,40.79,40.81,40.76,40.76,22893.0,27.8426,27.8562,27.8221,27.8221,22893.0
2015-08-20 12:40:00,40.76,40.77,40.74,40.75,13494.0,27.8221,27.8289,27.8085,27.8153,13494.0
2015-08-20 12:45:00,40.75,40.75,40.65,40.7,56034.0,27.8153,27.8153,27.747,27.7812,56034.0
2015-08-20 12:50:00,40.71,40.71,40.65,40.66,20265.0,27.788,27.788,27.747,27.7539,20265.0
2015-08-20 12:55:00,40.66,40.7,40.61,40.69,17533.5,27.7539,27.7812,27.7197,27.7743,17533.5
2015-08-20 13:00:00,40.69,40.69,40.63,40.63,10285.5,27.7743,27.7743,27.7334,27.7334,10285.5
2015-08-20 13:05:00,40.65,40.69,40.65,40.65,13845.0,27.747,27.7743,27.747,27.747,13845.0
2015-08-20 13:10:00,40.65,40.71,40.65,40.71,18997.5,27.747,27.788,27.747,27.788,18997.5
2015-08-20 13:15:00,40.71,40.77,40.69,40.77,17511.0,27.788,27.8289,27.7743,27.8289,17511.0
2015-08-20 13:20:00,40.77,40.81,40.77,40.78,15058.5,27.8289,27.8562,27.8289,27.8358,15058.5
2015-08-20 13:25:00,40.78,40.83,40.75,40.8,14025.0,27.8358,27.8699,27.8153,27.8494,14025.0
2015-08-20 13:30:00,40.79,40.85,40.79,40.79,16336.5,27.8426,27.8836,27.8426,27.8426,16336.5
2015-08-20 13:35:00,40.79,40.8,40.74,40.74,11535.0,27.8426,27.8494,27.8085,27.8085,11535.0
2015-08-20 13:40:00,40.71,40.73,40.67,40.73,18300.0,27.788,27.8016,27.7607,27.8016,18300.0
2015-08-20 13:45:00,40.73,40.79,40.69,40.79,11659.5,27.8016,27.8426,27.7743,27.8426,11659.5
2015-08-20 13:50:00,40.79,40.82,40.76,40.77,17475.0,27.8426,27.8631,27.8221,27.8289,17475.0
2015-08-20 13:55:00,40.77,40.79,40.75,40.79,9658.5,27.8289,27.8426,27.8153,27.8426,9658.5
2015-08-20 14:00:00,40.79,40.79,40.75,40.75,7951.5,27.8426,27.8426,27.8153,27.8153,7951.5
2015-08-20 14:05:00,40.74,40.74,40.67,40.67,11827.5,27.8085,27.8085,27.7607,27.7607,11827.5
2015-08-20 14:10:00,40.67,40.71,40.67,40.67,30646.5,27.7607,27.788,27.7607,27.7607,30646.5
2015-08-20 14:15:00,40.68,40.71,40.65,40.67,74577.0,27.7675,27.788,27.747,27.7607,74577.0
2015-08-20 14:20:00,40.67,40.74,40.67,40.69,37795.5,27.7607,27.8085,27.7607,27.7743,37795.5
2015-08-20 14:25:00,40.7,40.71,40.67,40.67,42766.5,27.7812,27.788,27.7607,27.7607,42766.5
2015-08-20 14:30:00,40.68,40.69,40.67,40.68,43740.0,27.7675,27.7743,27.7607,27.7675,43740.0
2015-08-20 14:35:00,40.67,40.71,40.67,40.68,23674.5,27.7607,27.788,27.7607,27.7675,23674.5
2015-08-20 14:40:00,40.68,40.7,40.67,40.7,88849.5,27.7675,27.7812,27.7607,27.7812,88849.5
2015-08-20 14:45:00,40.7,40.7,40.67,40.67,26551.5,27.7812,27.7812,27.7607,27.7607,26551.5
2015-08-20 14:50:00,40.68,40.73,40.67,40.67,28680.0,27.7675,27.8016,27.7607,27.7607,28680.0
2015-08-20 14:55:00,40.68,40.7,40.67,40.67,37327.5,27.7675,27.7812,27.7607,27.7607,37327.5
2015-08-20 15:00:00,40.68,40.73,40.67,40.72,31521.0,27.7675,27.8016,27.7607,27.7948,31521.0
2015-08-20 15:05:00,40.73,40.73,40.71,40.73,17818.5,27.8016,27.8016,27.788,27.8016,17818.5
2015-08-20 15:10:00,40.73,40.75,40.71,40.72,26643.0,27.8016,27.8153,27.788,27.7948,26643.0
2015-08-20 15:15:00,40.72,40.73,40.67,40.69,50818.5,27.7948,27.8016,27.7607,27.7743,50818.5
2015-08-20 15:20:00,40.69,40.71,40.68,40.69,28135.5,27.7743,27.788,27.7675,27.7743,28135.5
2015-08-20 15:25:00,40.69,40.74,40.67,40.74,31062.0,27.7743,27.8085,27.7607,27.8085,31062.0
2015-08-20 15:30:00,40.74,40.83,40.73,40.8,45969.0,27.8085,27.8699,27.8016,27.8494,45969.0
2015-08-20 15:35:00,40.79,40.81,40.73,40.73,34251.0,27.8426,27.8562,27.8016,27.8016,34251.0
2015-08-20 15:40:00,40.73,40.77,40.68,40.74,43962.0,27.8016,27.8289,27.7675,27.8085,43962.0
2015-08-20 15:45:00,40.73,40.73,40.67,40.69,56109.0,27.8016,27.8016,27.7607,27.7743,56109.0
2015-08-20 15:50:00,40.69,40.69,40.65,40.67,134718.0,27.7743,27.7743,27.747,27.7607,134718.0
2015-08-20 15:55:00,40.67,40.69,40.55,40.55,231469.5,27.7607,27.7743,27.6788,27.6788,231469.5
2015-08-21 09:30:00,40.1,40.35,39.96,40.03,305244.0,27.3716,27.5423,27.2761,27.3238,305244.0
2015-08-21 09:35:00,40.07,40.21,40.04,40.19,39595.5,27.3511,27.4467,27.3307,27.433,39595.5
2015-08-21 09:40:00,40.17,40.17,40.01,40.03,42954.0,27.4194,27.4194,27.3102,27.3238,42954.0
2015-08-21 09:45:00,40.01,40.01,39.93,39.99,31800.0,27.3102,27.3102,27.2556,27.2965,31800.0
2015-08-21 09:50:00,39.99,40.13,39.94,40.1,67758.0,27.2965,27.3921,27.2624,27.3716,67758.0
2015-08-21 09:55:00,40.1,40.13,40.04,40.05,109434.0,27.3716,27.3921,27.3307,27.3375,109434.0
2015-08-21 10:00:00,40.04,40.2,40.03,40.19,62151.0,27.3307,27.4399,27.3238,27.433,62151.0
2015-08-21 10:05:00,40.19,40.25,40.11,40.25,134920.5,27.433,27.474,27.3784,27.474,134920.5
2015-08-21 10:10:00,40.25,40.25,40.1,40.11,36420.0,27.474,27.474,27.3716,27.3784,36420.0
2015-08-21 10:15:00,40.11,40.15,40.05,40.07,23146.5,27.3784,27.4057,27.3375,27.3511,23146.5
2015-08-21 10:20:00,40.07,40.11,40.03,40.04,25083.0,27.3511,27.3784,27.3238,27.3307,25083.0
2015-08-21 10:25:00,40.04,40.06,39.93,39.95,66801.0,27.3307,27.3443,27.2556,27.2692,66801.0
2015-08-21 10:30:00,39.97,39.98,39.85,39.85,100387.5,27.2829,27.2897,27.201,27.201,100387.5
2015-08-21 10:35:00,39.86,39.86,39.69,39.79,69220.5,27.2078,27.2078,27.0918,27.16,69220.5
2015-08-21 10:40:00,39.79,39.89,39.79,39.79,45442.5,27.16,27.2283,27.16,27.16,45442.5
2015-08-21 10:45:00,39.79,39.84,39.75,39.79,23602.5,27.16,27.1941,27.1327,27.16,23602.5
2015-08-21 10:50:00,39.79,39.85,39.78,39.81,55818.0,27.16,27.201,27.1532,27.1737,55818.0
2015-08-21 10:55:00,39.81,39.81,39.69,39.77,26052.0,27.1737,27.1737,27.0918,27.1464,26052.0
2015-08-21 11:00:00,39.75,39.79,39.67,39.67,22374.0,27.1327,27.16,27.0781,27.0781,22374.0
2015-08-21 11:05:00,39.67,39.69,39.62,39.64,19402.5,27.0781,27.0918,27.044,27.0576,19402.5
2015-08-21 11:10:00,39.63,39.64,39.5,39.57,37995.0,27.0508,27.0576,26.9621,27.0098,37995.0
2015-08-21 11:15:00,39.56,39.65,39.56,39.62,65986.5,27.003,27.0645,27.003,27.044,65986.5
2015-08-21 11:20:00,39.63,39.63,39.5,39.53,83584.5,27.0508,27.0508,26.9621,26.9825,83584.5
2015-08-21 11:25:00,39.51,39.69,39.51,39.66,28834.5,26.9689,27.0918,26.9689,27.0713,28834.5
2015-08-21 11:30:00,39.64,39.69,39.56,39.57,58390.5,27.0576,27.0918,27.003,27.0098,58390.5
2015-08-21 11:35:00,39.57,39.58,39.44,39.45,43288.5,27.0098,27.0167,26.9211,26.9279,43288.5
2015-08-21 11:40:00,39.44,39.62,39.42,39.58,40458.0,26.9211,27.044,26.9075,27.0167,40458.0
2015-08-21 11:45:00,39.59,39.63,39.56,39.61,24483.0,27.0235,27.0508,27.003,27.0371,24483.0
2015-08-21 11:50:00,39.62,39.65,39.57,39.65,16812.0,27.044,27.0645,27.0098,27.0645,16812.0
2015-08-21 11:55:00,39.67,39.74,39.65,39.72,29037.0,27.0781,27.1259,27.0645,27.1122,29037.0
2015-08-21 12:00:00,39.72,39.8,39.68,39.78,16488.0,27.1122,27.1668,27.0849,27.1532,16488.0
2015-08-21 12:05:00,39.79,39.9,39.77,39.89,23209.5,27.16,27.2351,27.1464,27.2283,23209.5
2015-08-21 12:10:00,39.87,39.95,39.79,39.79,17979.0,27.2146,27.2692,27.16,27.16,17979.0
2015-08-21 12:15:00,39.81,39.82,39.73,39.81,15342.0,27.1737,27.1805,27.1191,27.1737,15342.0
2015-08-21 12:20:00,39.82,39.83,39.66,39.7,39970.5,27.1805,27.1873,27.0713,27.0986,39970.5
2015-08-21 12:25:00,39.68,39.71,39.67,39.69,10650.0,27.0849,27.1054,27.0781,27.0918,10650.0
2015-08-21 12:30:00,39.69,39.75,39.69,39.7,7452.0,27.0918,27.1327,27.0918,27.0986,7452.0
2015-08-21 12:35:00,39.71,39.74,39.67,39.67,15367.5,27.1054,27.1259,27.0781,27.0781,15367.5
2015-08-21 12:40:00,39.67,39.67,39.57,39.61,26793.0,27.0781,27.0781,27.0098,27.0371,26793.0
2015-08-21 12:45:00,39.62,39.65,39.58,39.63,15313.5,27.044,27.0645,27.0167,27.0508,15313.5
2015-08-21 12:50:00,39.62,39.63,39.52,39.56,11805.0,27.044,27.0508,26.9757,27.003,11805.0
2015-08-21 12:55:00,39.57,39.57,39.41,39.42,65292.0,27.0098,27.0098,26.9006,26.9075,65292.0
2015-08-21 13:00:00,39.41,39.51,39.39,39.41,38713.5,26.9006,26.9689,26.887,26.9006,38713.5
2015-08-21 13:05:00,39.42,39.48,39.39,39.44,21469.5,26.9075,26.9484,26.887,26.9211,21469.5
2015-08-21 13:10:00,39.44,39.48,39.39,39.46,46503.0,26.9211,26.9484,26.887,26.9348,46503.0
2015-08-21 13:15:00,39.45,39.5,39.44,39.45,20550.0,26.9279,26.9621,26.9211,26.9279,20550.0
2015-08-21 13:20:00,39.45,39.53,39.45,39.52,25474.5,26.9279,26.9825,26.9279,26.9757,25474.5
2015-08-21 13:25:00,39.52,39.57,39.49,39.57,34506.0,26.9757,27.0098,26.9552,27.0098,34506.0
2015-08-21 13:30:00,39.56,39.57,39.47,39.52,37662.0,27.003,27.0098,26.9416,26.9757,37662.0
2015-08-21 13:35:00,39.51,39.61,39.49,39.61,29335.5,26.9689,27.0371,26.9552,27.0371,29335.5
2015-08-21 13:40:00,39.59,39.68,39.58,39.63,26571.0,27.0235,27.0849,27.0167,27.0508,26571.0
2015-08-21 13:45:00,39.65,39.65,39.54,39.57,17878.5,27.0645,27.0645,26.9894,27.0098,17878.5
2015-08-21 13:50:00,39.56,39.61,39.5,39.58,34830.0,27.003,27.0371,26.9621,27.0167,34830.0
2015-08-21 13:55:00,39.59,39.69,39.59,39.69,24805.5,27.0235,27.0918,27.0235,27.0918,24805.5
2015-08-21 14:00:00,39.67,39.75,39.67,39.73,21847.5,27.0781,27.1327,27.0781,27.1191,21847.5
2015-08-21 14:05:00,39.71,39.71,39.65,39.68,23538.0,27.1054,27.1054,27.0645,27.0849,23538.0
2015-08-21 14:10:00,39.68,39.69,39.65,39.68,21826.5,27.0849,27.0918,27.0645,27.0849,21826.5
2015-08-21 14:15:00,39.68,39.71,39.59,39.6,30651.0,27.0849,27.1054,27.0235,27.0303,30651.0
2015-08-21 14:20:00,39.6,39.65,39.55,39.56,33481.5,27.0303,27.0645,26.9962,27.003,33481.5
2015-08-21 14:25:00,39.56,39.61,39.56,39.6,28167.0,27.003,27.0371,27.003,27.0303,28167.0
2015-08-21 14:30:00,39.61,39.63,39.59,39.6,34944.0,27.0371,27.0508,27.0235,27.0303,34944.0
2015-08-21 14:35:00,39.59,39.59,39.48,39.51,39363.0,27.0235,27.0235,26.9484,26.9689,39363.0
2015-08-21 14:40:00,39.51,39.51,39.43,39.43,41403.0,26.9689,26.9689,26.9143,26.9143,41403.0
2015-08-21 14:45:00,39.42,39.42,39.33,39.33,43839.0,26.9075,26.9075,26.846,26.846,43839.0
2015-08-21 14:50:00,39.32,39.38,39.27,39.38,103522.5,26.8392,26.8802,26.8051,26.8802,103522.5
2015-08-21 14:55:00,39.37,39.45,39.37,39.38,57186.0,26.8733,26.9279,26.8733,26.8802,57186.0
2015-08-21 15:00:00,39.37,39.45,39.37,39.43,33292.5,26.8733,26.9279,26.8733,26.9143,33292.5
2015-08-21 15:05:00,39.43,39.43,39.26,39.26,98022.0,26.9143,26.9143,26.7982,26.7982,98022.0
2015-08-21 15:10:00,39.26,39.31,39.16,39.19,92307.0,26.7982,26.8324,26.73,26.7505,92307.0
2015-08-21 15:15:00,39.19,39.27,39.1,39.26,87865.5,26.7505,26.8051,26.689,26.7982,87865.5
2015-08-21 15:20:00,39.26,39.35,39.23,39.33,69592.5,26.7982,26.8597,26.7778,26.846,69592.5
2015-08-21 15:25:00,39.33,39.33,39.19,39.26,63940.5,26.846,26.846,26.7505,26.7982,63940.5
2015-08-21 15:30:00,39.26,39.26,39.15,39.15,73494.0,26.7982,26.7982,26.7232,26.7232,73494.0
2015-08-21 15:35:00,39.15,39.18,39.1,39.18,67750.5,26.7232,26.7436,26.689,26.7436,67750.5
2015-08-21 15:40:00,39.18,39.24,39.17,39.22,73920.0,26.7436,26.7846,26.7368,26.7709,73920.0
2015-08-21 15:45:00,39.21,39.25,39.16,39.25,79932.0,26.7641,26.7914,26.73,26.7914,79932.0
2015-08-21 15:50:00,39.25,39.27,39.11,39.12,242041.5,26.7914,26.8051,26.6959,26.7027,242041.5
2015-08-21 15:55:00,39.11,39.11,38.95,38.97,406746.0,26.6959,26.6959,26.5866,26.6003,406746.0
2015-08-24 09:30:00,36.5,36.83,35.63,36.0,162336.0,24.9143,25.1396,24.3205,24.573,162336.0
2015-08-24 09:35:00,36.01,37.29,36.01,37.19,167644.5,24.5798,25.4536,24.5798,25.3853,167644.5
2015-08-24 09:40:00,37.11,38.16,36.97,38.03,133071.0,25.3307,26.0474,25.2351,25.9587,133071.0
2015-08-24 09:45:00,37.95,38.06,36.99,37.17,113034.0,25.9041,25.9791,25.2488,25.3716,113034.0
2015-08-24 09:50:00,37.19,37.29,36.78,36.86,84343.5,25.3853,25.4536,25.1054,25.16,84343.5
2015-08-24 09:55:00,36.92,37.28,36.89,37.26,73497.0,25.201,25.4467,25.1805,25.4331,73497.0
2015-08-24 10:00:00,37.25,37.93,37.02,37.93,155272.5,25.4263,25.8904,25.2693,25.8904,155272.5
2015-08-24 10:05:00,37.95,37.95,37.65,37.77,131160.0,25.9041,25.9041,25.6993,25.7812,131160.0
2015-08-24 10:10:00,37.77,37.91,37.59,37.64,100842.0,25.7812,25.8768,25.6583,25.6925,100842.0
2015-08-24 10:15:00,37.63,37.79,37.61,37.74,124365.0,25.6856,25.7948,25.672,25.7607,124365.0
2015-08-24 10:20:00,37.72,38.07,37.71,38.06,77871.0,25.7471,25.986,25.7402,25.9791,77871.0
2015-08-24 10:25:00,38.05,38.09,37.78,37.79,124372.5,25.9723,25.9996,25.788,25.7948,124372.5
2015-08-24 10:30:00,37.78,37.8,37.41,37.45,102105.0,25.788,25.8017,25.5355,25.5628,102105.0
2015-08-24 10:35:00,37.47,37.99,37.47,37.87,47097.0,25.5764,25.9314,25.5764,25.8495,47097.0
2015-08-24 10:40:00,37.85,38.07,37.7,37.85,110485.5,25.8358,25.986,25.7334,25.8358,110485.5
2015-08-24 10:45:00,37.82,38.07,37.82,37.95,36580.5,25.8153,25.986,25.8153,25.9041,36580.5
2015-08-24 10:50:00,37.97,38.15,37.95,38.13,106680.0,25.9177,26.0406,25.9041,26.0269,106680.0
2015-08-24 10:55:00,38.13,38.13,37.91,38.01,73434.0,26.0269,26.0269,25.8768,25.945,73434.0
2015-08-24 11:00:00,38.03,38.1,37.89,37.91,89596.5,25.9587,26.0064,25.8631,25.8768,89596.5
2015-08-24 11:05:00,37.91,37.93,37.77,37.82,53931.0,25.8768,25.8904,25.7812,25.8153,53931.0
2015-08-24 11:10:00,37.84,37.96,37.79,37.91,63940.5,25.829,25.9109,25.7948,25.8768,63940.5
2015-08-24 11:15:00,37.93,37.93,37.79,37.87,30555.0,25.8904,25.8904,25.7948,25.8495,30555.0
2015-08-24 11:20:00,37.87,37.87,37.69,37.72,31056.0,25.8495,25.8495,25.7266,25.7471,31056.0
2015-08-24 11:25:00,37.71,37.85,37.68,37.77,28860.0,25.7402,25.8358,25.7198,25.7812,28860.0
2015-08-24 11:30:00,37.77,37.89,37.69,37.89,28641.0,25.7812,25.8631,25.7266,25.8631,28641.0
2015-08-24 11:35:00,37.87,37.95,37.85,37.89,41323.5,25.8495,25.9041,25.8358,25.8631,41323.5
2015-08-24 11:40:00,37.87,37.97,37.79,37.95,43185.0,25.8495,25.9177,25.7948,25.9041,43185.0
2015-08-24 11:45:00,37.98,38.1,37.94,38.1,51589.5,25.9245,26.0064,25.8972,26.0064,51589.5
2015-08-24 11:50:00,38.09,38.45,38.09,38.44,39880.5,25.9996,26.2454,25.9996,26.2385,39880.5
2015-08-24 11:55:00,38.43,38.43,38.28,38.39,85701.0,26.2317,26.2317,26.1293,26.2044,85701.0
2015-08-24 12:00:00,38.35,38.38,38.09,38.13,48079.5,26.1771,26.1976,25.9996,26.0269,48079.5
2015-08-24 12:05:00,38.13,38.35,38.03,38.22,120633.0,26.0269,26.1771,25.9587,26.0884,120633.0
2015-08-24 12:10:00,38.23,38.33,38.12,38.15,114933.0,26.0952,26.1634,26.0201,26.0406,114933.0
2015-08-24 12:15:00,38.16,38.31,38.1,38.3,82327.5,26.0474,26.1498,26.0064,26.143,82327.5
2015-08-24 12:20:00,38.31,38.35,38.25,38.34,53365.5,26.1498,26.1771,26.1088,26.1703,53365.5
2015-08-24 12:25:00,38.35,38.47,38.31,38.38,59274.0,26.1771,26.259,26.1498,26.1976,59274.0
2015-08-24 12:30:00,38.39,38.41,38.26,38.41,29653.5,26.2044,26.218,26.1157,26.218,29653.5
2015-08-24 12:35:00,38.43,38.47,38.38,38.41,61329.0,26.2317,26.259,26.1976,26.218,61329.0
2015-08-24 12:40:00,38.41,38.44,38.35,38.41,49758.0,26.218,26.2385,26.1771,26.218,49758.0
2015-08-24 12:45:00,38.43,38.44,38.16,38.23,93501.0,26.2317,26.2385,26.0474,26.0952,93501.0
2015-08-24 12:50:00,38.24,38.43,38.15,38.37,76021.5,26.102,26.2317,26.0406,26.1907,76021.5
2015-08-24 12:55:00,38.37,38.53,38.37,38.47,109191.0,26.1907,26.3,26.1907,26.259,109191.0
2015-08-24 13:00:00,38.49,38.55,38.46,38.49,91128.0,26.2727,26.3136,26.2522,26.2727,91128.0
2015-08-24 13:05:00,38.47,38.58,38.46,38.57,72514.5,26.259,26.3341,26.2522,26.3273,72514.5
2015-08-24 13:10:00,38.58,38.6,38.45,38.46,33472.5,26.3341,26.3477,26.2454,26.2522,33472.5
2015-08-24 13:15:00,38.45,38.53,38.39,38.5,37567.5,26.2454,26.3,26.2044,26.2795,37567.5
2015-08-24 13:20:00,38.5,38.51,38.27,38.33,36465.0,26.2795,26.2863,26.1225,26.1634,36465.0
2015-08-24 13:25:00,38.31,38.33,38.15,38.23,33132.0,26.1498,26.1634,26.0406,26.0952,33132.0
2015-08-24 13:30:00,38.21,38.22,38.13,38.13,41188.5,26.0815,26.0884,26.0269,26.0269,41188.5
2015-08-24 13:35:00,38.12,38.12,37.86,37.93,94918.5,26.0201,26.0201,25.8426,25.8904,94918.5
2015-08-24 13:40:00,37.93,38.03,37.87,37.96,49404.0,25.8904,25.9587,25.8495,25.9109,49404.0
2015-08-24 13:45:00,37.95,38.11,37.93,38.1,63976.5,25.9041,26.0133,25.8904,26.0064,63976.5
2015-08-24 13:50:00,38.1,38.1,37.91,37.92,56781.0,26.0064,26.0064,25.8768,25.8836,56781.0
2015-08-24 13:55:00,37.91,37.93,37.75,37.77,73894.5,25.8768,25.8904,25.7675,25.7812,73894.5
2015-08-24 14:00:00,37.79,37.87,37.73,37.84,36858.0,25.7948,25.8495,25.7539,25.829,36858.0
2015-08-24 14:05:00,37.86,37.86,37.69,37.73,33723.0,25.8426,25.8426,25.7266,25.7539,33723.0
2015-08-24 14:10:00,37.71,37.77,37.61,37.62,37983.0,25.7402,25.7812,25.672,25.6788,37983.0
2015-08-24 14:15:00,37.59,37.81,37.54,37.79,47892.0,25.6583,25.8085,25.6242,25.7948,47892.0
2015-08-24 14:20:00,37.82,37.87,37.73,37.77,30250.5,25.8153,25.8495,25.7539,25.7812,30250.5
2015-08-24 14:25:00,37.74,37.77,37.67,37.73,54067.5,25.7607,25.7812,25.7129,25.7539,54067.5
2015-08-24 14:30:00,37.75,37.88,37.7,37.87,41973.0,25.7675,25.8563,25.7334,25.8495,41973.0
2015-08-24 14:35:00,37.87,37.98,37.87,37.89,35271.0,25.8495,25.9245,25.8495,25.8631,35271.0
2015-08-24 14:40:00,37.86,37.87,37.69,37.71,28950.0,25.8426,25.8495,25.7266,25.7402,28950.0
2015-08-24 14:45:00,37.69,37.75,37.55,37.61,35350.5,25.7266,25.7675,25.631,25.672,35350.5
2015-08-24 14:50:00,37.63,37.65,37.33,37.33,64339.5,25.6856,25.6993,25.4809,25.4809,64339.5
2015-08-24 14:55:00,37.33,37.47,37.31,37.36,144993.0,25.4809,25.5764,25.4672,25.5013,144993.0
2015-08-24 15:00:00,37.35,37.46,37.19,37.41,111939.0,25.4945,25.5696,25.3853,25.5355,111939.0
2015-08-24 15:05:00,37.41,37.6,37.36,37.57,73563.0,25.5355,25.6652,25.5013,25.6447,73563.0
2015-08-24 15:10:00,37.57,37.57,37.33,37.42,87706.5,25.6447,25.6447,25.4809,25.5423,87706.5
2015-08-24 15:15:00,37.41,37.41,37.24,37.28,88278.0,25.5355,25.5355,25.4194,25.4467,88278.0
2015-08-24 15:20:00,37.27,37.35,37.13,37.29,190087.5,25.4399,25.4945,25.3443,25.4536,190087.5
2015-08-24 15:25:00,37.29,37.52,37.2,37.45,285594.0,25.4536,25.6105,25.3921,25.5628,285594.0
2015-08-24 15:30:00,37.44,37.5,37.32,37.5,116218.5,25.5559,25.5969,25.474,25.5969,116218.5
2015-08-24 15:35:00,37.52,38.05,37.49,37.99,126774.0,25.6105,25.9723,25.5901,25.9314,126774.0
2015-08-24 15:40:00,37.99,38.29,37.81,38.29,140539.5,25.9314,26.1361,25.8085,26.1361,140539.5
2015-08-24 15:45:00,38.27,38.42,37.97,37.98,184192.5,26.1225,26.2249,25.9177,25.9245,184192.5
2015-08-24 15:50:00,37.97,38.11,37.87,38.11,179130.0,25.9177,26.0133,25.8495,26.0133,179130.0
2015-08-24 15:55:00,38.1,38.1,37.58,37.59,302856.0,26.0064,26.0064,25.6515,25.6583,302856.0
2015-08-25 09:30:00,38.25,38.79,38.0,38.48,183504.0,26.1088,26.4774,25.9382,26.2658,183504.0
2015-08-25 09:35:00,38.56,38.56,38.21,38.49,84061.5,26.3204,26.3204,26.0815,26.2727,84061.5
2015-08-25 09:40:00,38.49,38.5,38.28,38.39,87540.0,26.2727,26.2795,26.1293,26.2044,87540.0
2015-08-25 09:45:00,38.39,38.53,38.33,38.36,62395.5,26.2044,26.3,26.1634,26.1839,62395.5
2015-08-25 09:50:00,38.34,38.5,38.27,38.31,82213.5,26.1703,26.2795,26.1225,26.1498,82213.5
2015-08-25 09:55:00,38.33,38.41,38.23,38.36,44941.5,26.1634,26.218,26.0952,26.1839,44941.5
2015-08-25 10:00:00,38.36,38.41,38.22,38.36,51928.5,26.1839,26.218,26.0884,26.1839,51928.5
2015-08-25 10:05:00,38.34,38.42,38.25,38.4,70251.0,26.1703,26.2249,26.1088,26.2112,70251.0
2015-08-25 10:10:00,38.42,38.44,38.28,38.4,53401.5,26.2249,26.2385,26.1293,26.2112,53401.5
2015-08-25 10:15:00,38.4,38.51,38.35,38.37,43333.5,26.2112,26.2863,26.1771,26.1907,43333.5
2015-08-25 10:20:00,38.37,38.37,38.2,38.21,63489.0,26.1907,26.1907,26.0747,26.0815,63489.0
2015-08-25 10:25:00,38.19,38.25,38.09,38.15,71713.5,26.0679,26.1088,25.9996,26.0406,71713.5
2015-08-25 10:30:00,38.15,38.19,38.06,38.17,68152.5,26.0406,26.0679,25.9791,26.0542,68152.5
2015-08-25 10:35:00,38.17,38.25,38.13,38.24,34720.5,26.0542,26.1088,26.0269,26.102,34720.5
2015-08-25 10:40:00,38.24,38.31,38.16,38.2,37881.0,26.102,26.1498,26.0474,26.0747,37881.0
2015-08-25 10:45:00,38.2,38.24,38.07,38.17,37119.0,26.0747,26.102,25.986,26.0542,37119.0
2015-08-25 10:50:00,38.19,38.27,38.19,38.25,21481.5,26.0679,26.1225,26.0679,26.1088,21481.5
2015-08-25 10:55:00,38.27,38.27,38.17,38.21,17632.5,26.1225,26.1225,26.0542,26.0815,17632.5
2015-08-25 11:00:00,38.22,38.35,38.22,38.35,79696.5,26.0884,26.1771,26.0884,26.1771,79696.5
2015-08-25 11:05:00,38.35,38.46,38.34,38.44,29422.5,26.1771,26.2522,26.1703,26.2385,29422.5
2015-08-25 11:10:00,38.44,38.59,38.44,38.56,33193.5,26.2385,26.3409,26.2385,26.3204,33193.5
2015-08-25 11:15:00,38.56,38.59,38.51,38.53,25012.5,26.3204,26.3409,26.2863,26.3,25012.5
2015-08-25 11:20:00,38.55,38.69,38.55,38.6,29554.5,26.3136,26.4092,26.3136,26.3477,29554.5
2015-08-25 11:25:00,38.59,38.61,38.55,38.55,18150.0,26.3409,26.3546,26.3136,26.3136,18150.0
2015-08-25 11:30:00,38.56,38.56,38.45,38.49,25848.0,26.3204,26.3204,26.2454,26.2727,25848.0
2015-08-25 11:35:00,38.51,38.51,38.41,38.42,22386.0,26.2863,26.2863,26.218,26.2249,22386.0
2015-08-25 11:40:00,38.43,38.47,38.39,38.42,24585.0,26.2317,26.259,26.2044,26.2249,24585.0
2015-08-25 11:45:00,38.42,38.51,38.39,38.51,28122.0,26.2249,26.2863,26.2044,26.2863,28122.0
2015-08-25 11:50:00,38.51,38.51,38.41,38.42,18453.0,26.2863,26.2863,26.218,26.2249,18453.0
2015-08-25 11:55:00,38.39,38.41,38.31,38.34,20829.0,26.2044,26.218,26.1498,26.1703,20829.0
2015-08-25 12:00:00,38.33,38.38,38.29,38.35,23358.0,26.1634,26.1976,26.1361,26.1771,23358.0
2015-08-25 12:05:00,38.35,38.42,38.34,38.42,16566.0,26.1771,26.2249,26.1703,26.2249,16566.0
2015-08-25 12:10:00,38.42,38.46,38.39,38.45,18463.5,26.2249,26.2522,26.2044,26.2454,18463.5
2015-08-25 12:15:00,38.47,38.49,38.31,38.34,22162.5,26.259,26.2727,26.1498,26.1703,22162.5
2015-08-25 12:20:00,38.35,38.47,38.35,38.43,18307.5,26.1771,26.259,26.1771,26.2317,18307.5
2015-08-25 12:25:00,38.4,38.45,38.35,38.42,20485.5,26.2112,26.2454,26.1771,26.2249,20485.5
2015-08-25 12:30:00,38.41,38.47,38.39,38.43,17752.5,26.218,26.259,26.2044,26.2317,17752.5
2015-08-25 12:35:00,38.45,38.45,38.33,38.33,21402.0,26.2454,26.2454,26.1634,26.1634,21402.0
2015-08-25 12:40:00,38.33,38.43,38.33,38.39,22467.0,26.1634,26.2317,26.1634,26.2044,22467.0
2015-08-25 12:45:00,38.39,38.43,38.35,38.39,32581.5,26.2044,26.2317,26.1771,26.2044,32581.5
2015-08-25 12:50:00,38.4,38.46,38.36,38.36,18102.0,26.2112,26.2522,26.1839,26.1839,18102.0
2015-08-25 12:55:00,38.37,38.4,38.29,38.29,23622.0,26.1907,26.2112,26.1361,26.1361,23622.0
2015-08-25 13:00:00,38.29,38.32,38.23,38.31,32424.0,26.1361,26.1566,26.0952,26.1498,32424.0
2015-08-25 13:05:00,38.31,38.39,38.31,38.31,14871.0,26.1498,26.2044,26.1498,26.1498,14871.0
2015-08-25 13:10:00,38.31,38.32,38.25,38.29,36675.0,26.1498,26.1566,26.1088,26.1361,36675.0
2015-08-25 13:15:00,38.29,38.34,38.24,38.25,68031.0,26.1361,26.1703,26.102,26.1088,68031.0
2015-08-25 13:20:00,38.25,38.34,38.24,38.29,56059.5,26.1088,26.1703,26.102,26.1361,56059.5
2015-08-25 13:25:00,38.28,38.28,38.01,38.05,67038.0,26.1293,26.1293,25.945,25.9723,67038.0
2015-08-25 13:30:00,38.04,38.13,37.97,37.97,54139.5,25.9655,26.0269,25.9177,25.9177,54139.5
2015-08-25 13:35:00,37.98,38.11,37.97,38.05,26466.0,25.9245,26.0133,25.9177,25.9723,26466.0
2015-08-25 13:40:00,38.04,38.05,37.91,37.92,52734.0,25.9655,25.9723,25.8768,25.8836,52734.0
2015-08-25 13:45:00,37.93,38.06,37.93,38.03,57102.0,25.8904,25.9791,25.8904,25.9587,57102.0
2015-08-25 13:50:00,38.04,38.16,38.03,38.13,25911.0,25.9655,26.0474,25.9587,26.0269,25911.0
2015-08-25 13:55:00,38.13,38.24,38.13,38.23,76582.5,26.0269,26.102,26.0269,26.0952,76582.5
2015-08-25 14:00:00,38.23,38.23,38.1,38.13,37392.0,26.0952,26.0952,26.0064,26.0269,37392.0
2015-08-25 14:05:00,38.14,38.21,38.1,38.11,86713.5,26.0338,26.0815,26.0064,26.0133,86713.5
2015-08-25 14:10:00,38.1,38.21,38.08,38.14,39045.0,26.0064,26.0815,25.9928,26.0338,39045.0
2015-08-25 14:15:00,38.13,38.26,38.11,38.24,58774.5,26.0269,26.1157,26.0133,26.102,58774.5
2015-08-25 14:20:00,38.24,38.31,38.21,38.23,25896.0,26.102,26.1498,26.0815,26.0952,25896.0
2015-08-25 14:25:00,38.23,38.29,38.19,38.27,24423.0,26.0952,26.1361,26.0679,26.1225,24423.0
2015-08-25 14:30:00,38.25,38.34,38.24,38.28,22210.5,26.1088,26.1703,26.102,26.1293,22210.5
2015-08-25 14:35:00,38.26,38.27,38.15,38.21,32089.5,26.1157,26.1225,26.0406,26.0815,32089.5
2015-08-25 14:40:00,38.2,38.26,38.19,38.2,30390.0,26.0747,26.1157,26.0679,26.0747,30390.0
2015-08-25 14:45:00,38.21,38.33,38.21,38.33,22597.5,26.0815,26.1634,26.0815,26.1634,22597.5
2015-08-25 14:50:00,38.33,38.43,38.33,38.33,41346.0,26.1634,26.2317,26.1634,26.1634,41346.0
2015-08-25 14:55:00,38.33,38.39,38.32,38.33,24585.0,26.1634,26.2044,26.1566,26.1634,24585.0
2015-08-25 15:00:00,38.34,38.4,38.27,38.27,95620.5,26.1703,26.2112,26.1225,26.1225,95620.5
2015-08-25 15:05:00,38.29,38.29,38.19,38.25,36088.5,26.1361,26.1361,26.0679,26.1088,36088.5
2015-08-25 15:10:00,38.24,38.29,38.23,38.25,47917.5,26.102,26.1361,26.0952,26.1088,47917.5
2015-08-25 15:15:00,38.25,38.25,38.08,38.12,68820.0,26.1088,26.1088,25.9928,26.0201,68820.0
2015-08-25 15:20:00,38.12,38.12,37.99,38.03,59608.5,26.0201,26.0201,25.9314,25.9587,59608.5
2015-08-25 15:25:00,38.03,38.03,37.85,37.89,66892.5,25.9587,25.9587,25.8358,25.8631,66892.5
2015-08-25 15:30:00,37.89,37.94,37.72,37.82,88635.0,25.8631,25.8972,25.7471,25.8153,88635.0
2015-08-25 15:35:00,37.84,37.89,37.65,37.68,121156.5,25.829,25.8631,25.6993,25.7198,121156.5
2015-08-25 15:40:00,37.67,37.78,37.61,37.67,100132.5,25.7129,25.788,25.672,25.7129,100132.5
2015-08-25 15:45:00,37.65,37.67,37.41,37.49,147666.0,25.6993,25.7129,25.5355,25.5901,147666.0
2015-08-25 15:50:00,37.47,37.74,37.39,37.69,201679.5,25.5764,25.7607,25.5218,25.7266,201679.5
2015-08-25 15:55:00,37.69,37.69,37.22,37.27,425839.5,25.7266,25.7266,25.4058,25.4399,425839.5
2015-08-26 09:30:00,38.38,38.57,38.19,38.29,122404.5,26.1976,26.3273,26.0679,26.1361,122404.5
2015-08-26 09:35:00,38.29,38.33,38.03,38.12,30207.0,26.1361,26.1634,25.9587,26.0201,30207.0
2015-08-26 09:40:00,38.11,38.17,37.87,38.08,51375.0,26.0133,26.0542,25.8495,25.9928,51375.0
2015-08-26 09:45:00,38.02,38.07,37.95,38.03,83533.5,25.9518,25.986,25.9041,25.9587,83533.5
2015-08-26 09:50:00,38.07,38.07,37.83,37.91,75702.0,25.986,25.986,25.8221,25.8768,75702.0
2015-08-26 09:55:00,37.91,38.11,37.91,38.09,101887.5,25.8768,26.0133,25.8768,25.9996,101887.5
2015-08-26 10:00:00,38.1,38.23,38.04,38.22,79986.0,26.0064,26.0952,25.9655,26.0884,79986.0
2015-08-26 10:05:00,38.21,38.33,38.17,38.25,71980.5,26.0815,26.1634,26.0542,26.1088,71980.5
2015-08-26 10:10:00,38.25,38.33,38.19,38.29,101572.5,26.1088,26.1634,26.0679,26.1361,101572.5
2015-08-26 10:15:00,38.29,38.3,37.95,37.96,194578.5,26.1361,26.143,25.9041,25.9109,194578.5
2015-08-26 10:20:00,37.95,38.13,37.92,38.09,98535.0,25.9041,26.0269,25.8836,25.9996,98535.0
2015-08-26 10:25:00,38.06,38.19,38.06,38.16,41776.5,25.9791,26.0679,25.9791,26.0474,41776.5
2015-08-26 10:30:00,38.18,38.33,38.04,38.29,83244.0,26.0611,26.1634,25.9655,26.1361,83244.0
2015-08-26 10:35:00,38.29,38.29,38.08,38.14,42075.0,26.1361,26.1361,25.9928,26.0338,42075.0
2015-08-26 10:40:00,38.14,38.15,38.04,38.11,51798.0,26.0338,26.0406,25.9655,26.0133,51798.0
2015-08-26 10:45:00,38.1,38.13,37.97,38.06,45478.5,26.0064,26.0269,25.9177,25.9791,45478.5
2015-08-26 10:50:00,38.07,38.24,38.01,38.21,34705.5,25.986,26.102,25.945,26.0815,34705.5
2015-08-26 10:55:00,38.21,38.21,38.02,38.03,34818.0,26.0815,26.0815,25.9518,25.9587,34818.0
2015-08-26 11:00:00,38.05,38.07,37.93,37.99,112569.0,25.9723,25.986,25.8904,25.9314,112569.0
2015-08-26 11:05:00,37.99,38.07,37.95,37.97,43450.5,25.9314,25.986,25.9041,25.9177,43450.5
2015-08-26 11:10:00,37.97,38.01,37.89,37.94,33685.5,25.9177,25.945,25.8631,25.8972,33685.5
2015-08-26 11:15:00,37.97,38.01,37.91,37.97,103014.0,25.9177,25.945,25.8768,25.9177,103014.0
2015-08-26 11:20:00,37.97,38.01,37.9,37.9,38550.0,25.9177,25.945,25.8699,25.8699,38550.0
2015-08-26 11:25:00,37.91,37.98,37.91,37.95,29793.0,25.8768,25.9245,25.8768,25.9041,29793.0
2015-08-26 11:30:00,37.93,37.99,37.77,37.77,44325.0,25.8904,25.9314,25.7812,25.7812,44325.0
2015-08-26 11:35:00,37.77,37.79,37.65,37.65,36232.5,25.7812,25.7948,25.6993,25.6993,36232.5
2015-08-26 11:40:00,37.63,37.76,37.62,37.69,91930.5,25.6856,25.7744,25.6788,25.7266,91930.5
2015-08-26 11:45:00,37.68,37.74,37.57,37.69,39471.0,25.7198,25.7607,25.6447,25.7266,39471.0
2015-08-26 11:50:00,37.68,37.74,37.65,37.69,49800.0,25.7198,25.7607,25.6993,25.7266,49800.0
2015-08-26 11:55:00,37.71,37.73,37.64,37.7,52258.5,25.7402,25.7539,25.6925,25.7334,52258.5
2015-08-26 12:00:00,37.7,37.74,37.67,37.69,31842.0,25.7334,25.7607,25.7129,25.7266,31842.0
2015-08-26 12:05:00,37.68,37.77,37.67,37.76,38377.5,25.7198,25.7812,25.7129,25.7744,38377.5
2015-08-26 12:10:00,37.76,37.77,37.7,37.76,35076.0,25.7744,25.7812,25.7334,25.7744,35076.0
2015-08-26 12:15:00,37.77,37.8,37.73,37.76,68653.5,25.7812,25.8017,25.7539,25.7744,68653.5
2015-08-26 12:20:00,37.77,37.8,37.68,37.71,24253.5,25.7812,25.8017,25.7198,25.7402,24253.5
2015-08-26 12:25:00,37.73,37.77,37.68,37.69,24577.5,25.7539,25.7812,25.7198,25.7266,24577.5
2015-08-26 12:30:00,37.69,37.73,37.62,37.62,34527.0,25.7266,25.7539,25.6788,25.6788,34527.0
2015-08-26 12:35:00,37.61,37.63,37.57,37.57,60304.5,25.672,25.6856,25.6447,25.6447,60304.5
2015-08-26 12:40:00,37.57,37.61,37.55,37.59,21655.5,25.6447,25.672,25.631,25.6583,21655.5
2015-08-26 12:45:00,37.59,37.63,37.56,37.62,81123.0,25.6583,25.6856,25.6379,25.6788,81123.0
2015-08-26 12:50:00,37.62,37.71,37.59,37.7,58941.0,25.6788,25.7402,25.6583,25.7334,58941.0
2015-08-26 12:55:00,37.71,37.89,37.7,37.87,37117.5,25.7402,25.8631,25.7334,25.8495,37117.5
2015-08-26 13:00:00,37.86,37.99,37.85,37.92,34335.0,25.8426,25.9314,25.8358,25.8836,34335.0
2015-08-26 13:05:00,37.93,37.97,37.85,37.89,36168.0,25.8904,25.9177,25.8358,25.8631,36168.0
2015-08-26 13:10:00,37.9,37.98,37.88,37.91,38602.5,25.8699,25.9245,25.8563,25.8768,38602.5
2015-08-26 13:15:00,37.92,37.97,37.88,37.93,27868.5,25.8836,25.9177,25.8563,25.8904,27868.5
2015-08-26 13:20:00,37.94,38.19,37.94,38.18,114858.0,25.8972,26.0679,25.8972,26.0611,114858.0
2015-08-26 13:25:00,38.18,38.25,38.15,38.25,70462.5,26.0611,26.1088,26.0406,26.1088,70462.5
2015-08-26 13:30:00,38.25,38.33,38.21,38.32,59842.5,26.1088,26.1634,26.0815,26.1566,59842.5
2015-08-26 13:35:00,38.33,38.52,38.31,38.49,76224.0,26.1634,26.2931,26.1498,26.2727,76224.0
2015-08-26 13:40:00,38.48,38.51,38.39,38.43,33238.5,26.2658,26.2863,26.2044,26.2317,33238.5
2015-08-26 13:45:00,38.45,38.5,38.33,38.37,37201.5,26.2454,26.2795,26.1634,26.1907,37201.5
2015-08-26 13:50:00,38.37,38.47,38.37,38.45,25339.5,26.1907,26.259,26.1907,26.2454,25339.5
2015-08-26 13:55:00,38.46,38.47,38.34,38.41,71650.5,26.2522,26.259,26.1703,26.218,71650.5
2015-08-26 14:00:00,38.41,38.43,38.29,38.33,31833.0,26.218,26.2317,26.1361,26.1634,31833.0
2015-08-26 14:05:00,38.33,38.43,38.33,38.41,21150.0,26.1634,26.2317,26.1634,26.218,21150.0
2015-08-26 14:10:00,38.43,38.45,38.29,38.32,21084.0,26.2317,26.2454,26.1361,26.1566,21084.0
2015-08-26 14:15:00,38.31,38.37,38.21,38.26,38700.0,26.1498,26.1907,26.0815,26.1157,38700.0
2015-08-26 14:20:00,38.25,38.35,38.23,38.32,36280.5,26.1088,26.1771,26.0952,26.1566,36280.5
2015-08-26 14:25:00,38.32,38.37,38.25,38.3,31729.5,26.1566,26.1907,26.1088,26.143,31729.5
2015-08-26 14:30:00,38.31,38.39,38.29,38.37,46632.0,26.1498,26.2044,26.1361,26.1907,46632.0
2015-08-26 14:35:00,38.39,38.48,38.38,38.45,47031.0,26.2044,26.2658,26.1976,26.2454,47031.0
2015-08-26 14:40:00,38.46,38.58,38.46,38.52,55063.5,26.2522,26.3341,26.2522,26.2931,55063.5
2015-08-26 14:45:00,38.51,38.63,38.43,38.44,66390.0,26.2863,26.3682,26.2317,26.2385,66390.0
2015-08-26 14:50:00,38.43,38.5,38.41,38.44,71212.5,26.2317,26.2795,26.218,26.2385,71212.5
2015-08-26 14:55:00,38.45,38.45,38.35,38.45,45094.5,26.2454,26.2454,26.1771,26.2454,45094.5
2015-08-26 15:00:00,38.44,38.45,38.35,38.35,39811.5,26.2385,26.2454,26.1771,26.1771,39811.5
2015-08-26 15:05:00,38.36,38.65,38.36,38.63,59566.5,26.1839,26.3819,26.1839,26.3682,59566.5
2015-08-26 15:10:00,38.63,38.8,38.63,38.75,75240.0,26.3682,26.4843,26.3682,26.4501,75240.0
2015-08-26 15:15:00,38.76,38.83,38.67,38.81,44250.0,26.457,26.5047,26.3955,26.4911,44250.0
2015-08-26 15:20:00,38.83,38.89,38.71,38.75,41736.0,26.5047,26.5457,26.4228,26.4501,41736.0
2015-08-26 15:25:00,38.75,38.78,38.65,38.71,61374.0,26.4501,26.4706,26.3819,26.4228,61374.0
2015-08-26 15:30:00,38.72,38.89,38.71,38.88,68487.0,26.4296,26.5457,26.4228,26.5389,68487.0
2015-08-26 15:35:00,38.88,38.88,38.71,38.71,72832.5,26.5389,26.5389,26.4228,26.4228,72832.5
2015-08-26 15:40:00,38.72,38.84,38.65,38.77,323835.0,26.4296,26.5116,26.3819,26.4638,323835.0
2015-08-26 15:45:00,38.77,38.87,38.69,38.77,138736.5,26.4638,26.532,26.4092,26.4638,138736.5
2015-08-26 15:50:00,38.77,38.95,38.73,38.95,300055.5,26.4638,26.5866,26.4365,26.5866,300055.5
2015-08-26 15:55:00,38.94,38.94,38.75,38.85,300759.0,26.5798,26.5798,26.4501,26.5184,300759.0
2015-08-27 09:30:00,39.91,40.0,39.6,39.67,104623.5,27.2419,27.3034,27.0303,27.0781,104623.5
2015-08-27 09:35:00,39.73,39.83,39.57,39.7,46821.0,27.1191,27.1873,27.0098,27.0986,46821.0
2015-08-27 09:40:00,39.72,39.93,39.71,39.83,58834.5,27.1122,27.2556,27.1054,27.1873,58834.5
2015-08-27 09:45:00,39.82,39.88,39.59,39.65,37233.0,27.1805,27.2214,27.0235,27.0645,37233.0
2015-08-27 09:50:00,39.66,39.75,39.57,39.59,43821.0,27.0713,27.1327,27.0098,27.0235,43821.0
2015-08-27 09:55:00,39.59,39.64,39.49,39.53,21088.5,27.0235,27.0576,26.9552,26.9825,21088.5
2015-08-27 10:00:00,39.51,39.57,39.43,39.48,48708.0,26.9689,27.0098,26.9143,26.9484,48708.0
2015-08-27 10:05:00,39.49,39.6,39.42,39.6,36741.0,26.9552,27.0303,26.9075,27.0303,36741.0
2015-08-27 10:10:00,39.6,39.63,39.55,39.55,75141.0,27.0303,27.0508,26.9962,26.9962,75141.0
2015-08-27 10:15:00,39.57,39.61,39.48,39.53,32613.0,27.0098,27.0371,26.9484,26.9825,32613.0
2015-08-27 10:20:00,39.54,39.54,39.45,39.54,30888.0,26.9894,26.9894,26.9279,26.9894,30888.0
2015-08-27 10:25:00,39.54,39.54,39.46,39.49,27807.0,26.9894,26.9894,26.9348,26.9552,27807.0
2015-08-27 10:30:00,39.49,39.49,39.4,39.45,26215.5,26.9552,26.9552,26.8938,26.9279,26215.5
2015-08-27 10:35:00,39.45,39.55,39.45,39.53,20233.5,26.9279,26.9962,26.9279,26.9825,20233.5
2015-08-27 10:40:00,39.53,39.6,39.53,39.57,19678.5,26.9825,27.0303,26.9825,27.0098,19678.5
2015-08-27 10:45:00,39.59,39.65,39.55,39.65,64054.5,27.0235,27.0645,26.9962,27.0645,64054.5
2015-08-27 10:50:00,39.64,39.67,39.61,39.67,19309.5,27.0576,27.0781,27.0371,27.0781,19309.5
2015-08-27 10:55:00,39.67,39.7,39.65,39.68,17241.0,27.0781,27.0986,27.0645,27.0849,17241.0
2015-08-27 11:00:00,39.67,39.75,39.66,39.69,19066.5,27.0781,27.1327,27.0713,27.0918,19066.5
2015-08-27 11:05:00,39.71,39.84,39.69,39.78,27987.0,27.1054,27.1941,27.0918,27.1532,27987.0
2015-08-27 11:10:00,39.79,39.8,39.71,39.73,18664.5,27.16,27.1668,27.1054,27.1191,18664.5
2015-08-27 11:15:00,39.72,39.73,39.67,39.69,18703.5,27.1122,27.1191,27.0781,27.0918,18703.5
2015-08-27 11:20:00,39.69,39.72,39.64,39.7,31614.0,27.0918,27.1122,27.0576,27.0986,31614.0
2015-08-27 11:25:00,39.69,39.71,39.63,39.67,29350.5,27.0918,27.1054,27.0508,27.0781,29350.5
2015-08-27 11:30:00,39.67,39.67,39.57,39.59,38524.5,27.0781,27.0781,27.0098,27.0235,38524.5
2015-08-27 11:35:00,39.59,39.65,39.55,39.56,55068.0,27.0235,27.0645,26.9962,27.003,55068.0
2015-08-27 11:40:00,39.56,39.61,39.54,39.6,17889.0,27.003,27.0371,26.9894,27.0303,17889.0
2015-08-27 11:45:00,39.61,39.69,39.61,39.69,15675.0,27.0371,27.0918,27.0371,27.0918,15675.0
2015-08-27 11:50:00,39.7,39.77,39.67,39.76,27903.0,27.0986,27.1464,27.0781,27.1395,27903.0
2015-08-27 11:55:00,39.75,39.79,39.73,39.79,30601.5,27.1327,27.16,27.1191,27.16,30601.5
2015-08-27 12:00:00,39.79,39.83,39.78,39.82,44271.0,27.16,27.1873,27.1532,27.1805,44271.0
2015-08-27 12:05:00,39.82,39.93,39.81,39.87,40291.5,27.1805,27.2556,27.1737,27.2146,40291.5
2015-08-27 12:10:00,39.87,39.88,39.8,39.84,37342.5,27.2146,27.2214,27.1668,27.1941,37342.5
2015-08-27 12:15:00,39.85,39.85,39.81,39.82,14890.5,27.201,27.201,27.1737,27.1805,14890.5
2015-08-27 12:20:00,39.81,39.85,39.8,39.82,29515.5,27.1737,27.201,27.1668,27.1805,29515.5
2015-08-27 12:25:00,39.82,39.87,39.81,39.87,10519.5,27.1805,27.2146,27.1737,27.2146,10519.5
2015-08-27 12:30:00,39.87,39.9,39.85,39.85,24175.5,27.2146,27.2351,27.201,27.201,24175.5
2015-08-27 12:35:00,39.85,39.94,39.85,39.91,35988.0,27.201,27.2624,27.201,27.2419,35988.0
2015-08-27 12:40:00,39.91,39.91,39.81,39.81,18013.5,27.2419,27.2419,27.1737,27.1737,18013.5
2015-08-27 12:45:00,39.81,39.88,39.8,39.87,20221.5,27.1737,27.2214,27.1668,27.2146,20221.5
2015-08-27 12:50:00,39.89,39.93,39.89,39.91,27763.5,27.2283,27.2556,27.2283,27.2419,27763.5
2015-08-27 12:55:00,39.91,39.96,39.87,39.96,30339.0,27.2419,27.2761,27.2146,27.2761,30339.0
2015-08-27 13:00:00,39.95,39.97,39.89,39.93,33103.5,27.2692,27.2829,27.2283,27.2556,33103.5
2015-08-27 13:05:00,39.94,39.99,39.93,39.98,46080.0,27.2624,27.2965,27.2556,27.2897,46080.0
2015-08-27 13:10:00,39.97,40.0,39.96,39.97,20430.0,27.2829,27.3034,27.2761,27.2829,20430.0
2015-08-27 13:15:00,39.97,40.0,39.97,39.97,20410.5,27.2829,27.3034,27.2829,27.2829,20410.5
2015-08-27 13:20:00,39.97,39.97,39.85,39.87,49473.0,27.2829,27.2829,27.201,27.2146,49473.0
2015-08-27 13:25:00,39.87,39.89,39.85,39.87,63852.0,27.2146,27.2283,27.201,27.2146,63852.0
2015-08-27 13:30:00,39.87,39.89,39.83,39.83,31312.5,27.2146,27.2283,27.1873,27.1873,31312.5
2015-08-27 13:35:00,39.83,39.83,39.7,39.71,40143.0,27.1873,27.1873,27.0986,27.1054,40143.0
2015-08-27 13:40:00,39.71,39.77,39.71,39.75,34605.0,27.1054,27.1464,27.1054,27.1327,34605.0
2015-08-27 13:45:00,39.75,39.75,39.65,39.69,25321.5,27.1327,27.1327,27.0645,27.0918,25321.5
2015-08-27 13:50:00,39.7,39.73,39.68,39.69,18154.5,27.0986,27.1191,27.0849,27.0918,18154.5
2015-08-27 13:55:00,39.69,39.75,39.69,39.75,33921.0,27.0918,27.1327,27.0918,27.1327,33921.0
2015-08-27 14:00:00,39.75,39.75,39.7,39.74,43834.5,27.1327,27.1327,27.0986,27.1259,43834.5
2015-08-27 14:05:00,39.75,39.75,39.71,39.71,15849.0,27.1327,27.1327,27.1054,27.1054,15849.0
2015-08-27 14:10:00,39.71,39.74,39.69,39.7,18403.5,27.1054,27.1259,27.0918,27.0986,18403.5
2015-08-27 14:15:00,39.71,39.72,39.55,39.59,63973.5,27.1054,27.1122,26.9962,27.0235,63973.5
2015-08-27 14:20:00,39.58,39.59,39.51,39.53,28713.0,27.0167,27.0235,26.9689,26.9825,28713.0
2015-08-27 14:25:00,39.53,39.55,39.37,39.41,52909.5,26.9825,26.9962,26.8733,26.9006,52909.5
2015-08-27 14:30:00,39.4,39.44,39.35,39.37,69589.5,26.8938,26.9211,26.8597,26.8733,69589.5
2015-08-27 14:35:00,39.36,39.57,39.36,39.57,41211.0,26.8665,27.0098,26.8665,27.0098,41211.0
2015-08-27 14:40:00,39.57,39.57,39.47,39.47,32368.5,27.0098,27.0098,26.9416,26.9416,32368.5
2015-08-27 14:45:00,39.47,39.52,39.35,39.35,31843.5,26.9416,26.9757,26.8597,26.8597,31843.5
2015-08-27 14:50:00,39.35,39.43,39.31,39.37,60157.5,26.8597,26.9143,26.8324,26.8733,60157.5
2015-08-27 14:55:00,39.36,39.37,39.15,39.17,71359.5,26.8665,26.8733,26.7232,26.7368,71359.5
2015-08-27 15:00:00,39.18,39.28,39.03,39.03,72916.5,26.7436,26.8119,26.6412,26.6412,72916.5
2015-08-27 15:05:00,39.05,39.25,38.99,39.24,105498.0,26.6549,26.7914,26.6139,26.7846,105498.0
2015-08-27 15:10:00,39.23,39.28,39.16,39.19,44322.0,26.7778,26.8119,26.73,26.7505,44322.0
2015-08-27 15:15:00,39.21,39.31,39.13,39.27,35814.0,26.7641,26.8324,26.7095,26.8051,35814.0
2015-08-27 15:20:00,39.27,39.29,39.2,39.28,37806.0,26.8051,26.8187,26.7573,26.8119,37806.0
2015-08-27 15:25:00,39.28,39.49,39.23,39.49,77772.0,26.8119,26.9552,26.7778,26.9552,77772.0
2015-08-27 15:30:00,39.5,39.57,39.39,39.52,87369.0,26.9621,27.0098,26.887,26.9757,87369.0
2015-08-27 15:35:00,39.53,39.55,39.37,39.39,53179.5,26.9825,26.9962,26.8733,26.887,53179.5
2015-08-27 15:40:00,39.41,39.54,39.37,39.51,83944.5,26.9006,26.9894,26.8733,26.9689,83944.5
2015-08-27 15:45:00,39.51,39.61,39.5,39.56,123762.0,26.9689,27.0371,26.9621,27.003,123762.0
2015-08-27 15:50:00,39.57,39.59,39.47,39.52,210340.5,27.0098,27.0235,26.9416,26.9757,210340.5
2015-08-27 15:55:00,39.53,39.72,39.51,39.7,319399.5,26.9825,27.1122,26.9689,27.0986,319399.5
2015-08-28 09:30:00,39.34,39.56,39.34,39.56,98514.0,26.8529,27.003,26.8529,27.003,98514.0
2015-08-28 09:35:00,39.54,39.71,39.47,39.71,39277.5,26.9894,27.1054,26.9416,27.1054,39277.5
2015-08-28 09:40:00,39.71,39.79,39.62,39.73,30300.0,27.1054,27.16,27.044,27.1191,30300.0
2015-08-28 09:45:00,39.71,39.71,39.47,39.47,11550.0,27.1054,27.1054,26.9416,26.9416,11550.0
2015-08-28 09:50:00,39.47,39.57,39.46,39.48,15528.0,26.9416,27.0098,26.9348,26.9484,15528.0
2015-08-28 09:55:00,39.45,39.59,39.44,39.55,22987.5,26.9279,27.0235,26.9211,26.9962,22987.5
2015-08-28 10:00:00,39.55,39.55,39.46,39.53,18279.0,26.9962,26.9962,26.9348,26.9825,18279.0
2015-08-28 10:05:00,39.53,39.55,39.48,39.54,26986.5,26.9825,26.9962,26.9484,26.9894,26986.5
2015-08-28 10:10:00,39.55,39.57,39.49,39.49,16498.5,26.9962,27.0098,26.9552,26.9552,16498.5
2015-08-28 10:15:00,39.5,39.6,39.5,39.56,19761.0,26.9621,27.0303,26.9621,27.003,19761.0
2015-08-28 10:20:00,39.55,39.55,39.47,39.53,9000.0,26.9962,26.9962,26.9416,26.9825,9000.0
2015-08-28 10:25:00,39.55,39.62,39.53,39.57,16087.5,26.9962,27.044,26.9825,27.0098,16087.5
2015-08-28 10:30:00,39.57,39.66,39.57,39.61,17302.5,27.0098,27.0713,27.0098,27.0371,17302.5
2015-08-28 10:35:00,39.61,39.63,39.51,39.53,16846.5,27.0371,27.0508,26.9689,26.9825,16846.5
2015-08-28 10:40:00,39.51,39.51,39.44,39.49,20040.0,26.9689,26.9689,26.9211,26.9552,20040.0
2015-08-28 10:45:00,39.51,39.53,39.45,39.49,9906.0,26.9689,26.9825,26.9279,26.9552,9906.0
2015-08-28 10:50:00,39.47,39.52,39.47,39.52,10744.5,26.9416,26.9757,26.9416,26.9757,10744.5
2015-08-28 10:55:00,39.52,39.53,39.44,39.45,24900.0,26.9757,26.9825,26.9211,26.9279,24900.0
2015-08-28 11:00:00,39.45,39.52,39.45,39.51,17929.5,26.9279,26.9757,26.9279,26.9689,17929.5
2015-08-28 11:05:00,39.51,39.53,39.44,39.45,15300.0,26.9689,26.9825,26.9211,26.9279,15300.0
2015-08-28 11:10:00,39.47,39.5,39.46,39.49,13800.0,26.9416,26.9621,26.9348,26.9552,13800.0
2015-08-28 11:15:00,39.48,39.49,39.44,39.46,19419.0,26.9484,26.9552,26.9211,26.9348,19419.0
2015-08-28 11:20:00,39.48,39.51,39.45,39.49,15391.5,26.9484,26.9689,26.9279,26.9552,15391.5
2015-08-28 11:25:00,39.49,39.56,39.49,39.55,19383.0,26.9552,27.003,26.9552,26.9962,19383.0
2015-08-28 11:30:00,39.55,39.59,39.53,39.58,22249.5,26.9962,27.0235,26.9825,27.0167,22249.5
2015-08-28 11:35:00,39.58,39.6,39.53,39.56,21322.5,27.0167,27.0303,26.9825,27.003,21322.5
2015-08-28 11:40:00,39.55,39.56,39.44,39.47,28977.0,26.9962,27.003,26.9211,26.9416,28977.0
2015-08-28 11:45:00,39.47,39.51,39.45,39.5,12073.5,26.9416,26.9689,26.9279,26.9621,12073.5
2015-08-28 11:50:00,39.49,39.54,39.41,39.42,30385.5,26.9552,26.9894,26.9006,26.9075,30385.5
2015-08-28 11:55:00,39.41,39.43,39.35,39.38,19050.0,26.9006,26.9143,26.8597,26.8802,19050.0
2015-08-28 12:00:00,39.39,39.41,39.37,39.41,9300.0,26.887,26.9006,26.8733,26.9006,9300.0
2015-08-28 12:05:00,39.39,39.43,39.36,39.39,14187.0,26.887,26.9143,26.8665,26.887,14187.0
2015-08-28 12:10:00,39.37,39.45,39.34,39.44,13014.0,26.8733,26.9279,26.8529,26.9211,13014.0
2015-08-28 12:15:00,39.44,39.5,39.43,39.47,7321.5,26.9211,26.9621,26.9143,26.9416,7321.5
2015-08-28 12:20:00,39.47,39.51,39.47,39.49,15750.0,26.9416,26.9689,26.9416,26.9552,15750.0
2015-08-28 12:25:00,39.49,39.53,39.47,39.53,14937.0,26.9552,26.9825,26.9416,26.9825,14937.0
2015-08-28 12:30:00,39.54,39.59,39.52,39.56,12750.0,26.9894,27.0235,26.9757,27.003,12750.0
2015-08-28 12:35:00,39.58,39.6,39.55,39.57,13692.0,27.0167,27.0303,26.9962,27.0098,13692.0
2015-08-28 12:40:00,39.57,39.61,39.53,39.55,16959.0,27.0098,27.0371,26.9825,26.9962,16959.0
2015-08-28 12:45:00,39.53,39.54,39.49,39.54,13119.0,26.9825,26.9894,26.9552,26.9894,13119.0
2015-08-28 12:50:00,39.53,39.57,39.53,39.53,11802.0,26.9825,27.0098,26.9825,26.9825,11802.0
2015-08-28 12:55:00,39.53,39.55,39.49,39.51,29802.0,26.9825,26.9962,26.9552,26.9689,29802.0
2015-08-28 13:00:00,39.51,39.51,39.47,39.47,13260.0,26.9689,26.9689,26.9416,26.9416,13260.0
2015-08-28 13:05:00,39.47,39.53,39.47,39.49,16650.0,26.9416,26.9825,26.9416,26.9552,16650.0
2015-08-28 13:10:00,39.51,39.53,39.46,39.46,15829.5,26.9689,26.9825,26.9348,26.9348,15829.5
2015-08-28 13:15:00,39.46,39.51,39.45,39.47,13998.0,26.9348,26.9689,26.9279,26.9416,13998.0
2015-08-28 13:20:00,39.47,39.49,39.43,39.45,16162.5,26.9416,26.9552,26.9143,26.9279,16162.5
2015-08-28 13:25:00,39.44,39.44,39.33,39.33,26895.0,26.9211,26.9211,26.846,26.846,26895.0
2015-08-28 13:30:00,39.34,39.39,39.33,39.36,15900.0,26.8529,26.887,26.846,26.8665,15900.0
2015-08-28 13:35:00,39.35,39.36,39.3,39.33,79830.0,26.8597,26.8665,26.8255,26.846,79830.0
2015-08-28 13:40:00,39.31,39.38,39.29,39.37,33469.5,26.8324,26.8802,26.8187,26.8733,33469.5
2015-08-28 13:45:00,39.36,39.41,39.35,39.4,14542.5,26.8665,26.9006,26.8597,26.8938,14542.5
2015-08-28 13:50:00,39.4,39.48,39.4,39.47,15040.5,26.8938,26.9484,26.8938,26.9416,15040.5
2015-08-28 13:55:00,39.47,39.48,39.41,39.41,14643.0,26.9416,26.9484,26.9006,26.9006,14643.0
2015-08-28 14:00:00,39.42,39.55,39.42,39.51,19650.0,26.9075,26.9962,26.9075,26.9689,19650.0
2015-08-28 14:05:00,39.51,39.57,39.51,39.55,18532.5,26.9689,27.0098,26.9689,26.9962,18532.5
2015-08-28 14:10:00,39.54,39.56,39.49,39.51,15111.0,26.9894,27.003,26.9552,26.9689,15111.0
2015-08-28 14:15:00,39.5,39.5,39.43,39.43,12847.5,26.9621,26.9621,26.9143,26.9143,12847.5
2015-08-28 14:20:00,39.43,39.49,39.43,39.45,20319.0,26.9143,26.9552,26.9143,26.9279,20319.0
2015-08-28 14:25:00,39.45,39.45,39.4,39.45,11850.0,26.9279,26.9279,26.8938,26.9279,11850.0
2015-08-28 14:30:00,39.46,39.49,39.41,39.41,24490.5,26.9348,26.9552,26.9006,26.9006,24490.5
2015-08-28 14:35:00,39.41,39.45,39.37,39.44,22837.5,26.9006,26.9279,26.8733,26.9211,22837.5
2015-08-28 14:40:00,39.43,39.46,39.41,39.42,17680.5,26.9143,26.9348,26.9006,26.9075,17680.5
2015-08-28 14:45:00,39.43,39.56,39.43,39.53,22504.5,26.9143,27.003,26.9143,26.9825,22504.5
2015-08-28 14:50:00,39.55,39.55,39.45,39.5,17550.0,26.9962,26.9962,26.9279,26.9621,17550.0
2015-08-28 14:55:00,39.5,39.56,39.48,39.54,24210.0,26.9621,27.003,26.9484,26.9894,24210.0
2015-08-28 15:00:00,39.54,39.55,39.45,39.52,25068.0,26.9894,26.9962,26.9279,26.9757,25068.0
2015-08-28 15:05:00,39.53,39.57,39.48,39.55,24234.0,26.9825,27.0098,26.9484,26.9962,24234.0
2015-08-28 15:10:00,39.55,39.57,39.5,39.51,39067.5,26.9962,27.0098,26.9621,26.9689,39067.5
2015-08-28 15:15:00,39.51,39.55,39.47,39.49,28552.5,26.9689,26.9962,26.9416,26.9552,28552.5
2015-08-28 15:20:00,39.49,39.52,39.43,39.45,33414.0,26.9552,26.9757,26.9143,26.9279,33414.0
2015-08-28 15:25:00,39.45,39.54,39.43,39.5,33195.0,26.9279,26.9894,26.9143,26.9621,33195.0
2015-08-28 15:30:00,39.5,39.51,39.47,39.47,34171.5,26.9621,26.9689,26.9416,26.9416,34171.5
2015-08-28 15:35:00,39.47,39.5,39.41,39.45,44685.0,26.9416,26.9621,26.9006,26.9279,44685.0
2015-08-28 15:40:00,39.45,39.49,39.39,39.47,58423.5,26.9279,26.9552,26.887,26.9416,58423.5
2015-08-28 15:45:00,39.47,39.52,39.44,39.46,55132.5,26.9416,26.9757,26.9211,26.9348,55132.5
2015-08-28 15:50:00,39.47,39.65,39.47,39.54,114934.5,26.9416,27.0645,26.9416,26.9894,114934.5
2015-08-28 15:55:00,39.55,39.66,39.55,39.63,138820.5,26.9962,27.0713,26.9962,27.0508,138820.5
2015-08-31 09:30:00,39.43,39.52,39.39,39.39,55357.5,26.9143,26.9757,26.887,26.887,55357.5
2015-08-31 09:35:00,39.39,39.39,39.16,39.18,50421.0,26.887,26.887,26.73,26.7436,50421.0
2015-08-31 09:40:00,39.2,39.35,39.17,39.25,42003.0,26.7573,26.8597,26.7368,26.7914,42003.0
2015-08-31 09:45:00,39.26,39.34,39.21,39.23,23154.0,26.7982,26.8529,26.7641,26.7778,23154.0
2015-08-31 09:50:00,39.23,39.39,39.19,39.39,30255.0,26.7778,26.887,26.7505,26.887,30255.0
2015-08-31 09:55:00,39.4,39.4,39.25,39.26,18684.0,26.8938,26.8938,26.7914,26.7982,18684.0
2015-08-31 10:00:00,39.27,39.28,39.18,39.23,29418.0,26.8051,26.8119,26.7436,26.7778,29418.0
2015-08-31 10:05:00,39.22,39.37,39.17,39.32,34554.0,26.7709,26.8733,26.7368,26.8392,34554.0
2015-08-31 10:10:00,39.32,39.35,39.29,39.33,20206.5,26.8392,26.8597,26.8187,26.846,20206.5
2015-08-31 10:15:00,39.31,39.35,39.26,39.35,33307.5,26.8324,26.8597,26.7982,26.8597,33307.5
2015-08-31 10:20:00,39.35,39.37,39.32,39.37,13800.0,26.8597,26.8733,26.8392,26.8733,13800.0
2015-08-31 10:25:00,39.39,39.46,39.31,39.43,27429.0,26.887,26.9348,26.8324,26.9143,27429.0
2015-08-31 10:30:00,39.43,39.47,39.41,39.46,14398.5,26.9143,26.9416,26.9006,26.9348,14398.5
2015-08-31 10:35:00,39.46,39.49,39.43,39.49,10852.5,26.9348,26.9552,26.9143,26.9552,10852.5
2015-08-31 10:40:00,39.49,39.5,39.4,39.4,12937.5,26.9552,26.9621,26.8938,26.8938,12937.5
2015-08-31 10:45:00,39.4,39.42,39.37,39.41,21384.0,26.8938,26.9075,26.8733,26.9006,21384.0
2015-08-31 10:50:00,39.42,39.43,39.37,39.41,18750.0,26.9075,26.9143,26.8733,26.9006,18750.0
2015-08-31 10:55:00,39.42,39.45,39.39,39.41,24439.5,26.9075,26.9279,26.887,26.9006,24439.5
2015-08-31 11:00:00,39.41,39.42,39.29,39.35,13368.0,26.9006,26.9075,26.8187,26.8597,13368.0
2015-08-31 11:05:00,39.36,39.37,39.29,39.37,23283.0,26.8665,26.8733,26.8187,26.8733,23283.0
2015-08-31 11:10:00,39.37,39.38,39.33,39.37,20290.5,26.8733,26.8802,26.846,26.8733,20290.5
2015-08-31 11:15:00,39.37,39.44,39.37,39.42,18711.0,26.8733,26.9211,26.8733,26.9075,18711.0
2015-08-31 11:20:00,39.43,39.49,39.43,39.48,12300.0,26.9143,26.9552,26.9143,26.9484,12300.0
2015-08-31 11:25:00,39.48,39.56,39.47,39.55,15306.0,26.9484,27.003,26.9416,26.9962,15306.0
2015-08-31 11:30:00,39.55,39.56,39.45,39.45,18451.5,26.9962,27.003,26.9279,26.9279,18451.5
2015-08-31 11:35:00,39.45,39.51,39.43,39.5,21852.0,26.9279,26.9689,26.9143,26.9621,21852.0
2015-08-31 11:40:00,39.52,39.62,39.52,39.6,18205.5,26.9757,27.044,26.9757,27.0303,18205.5
2015-08-31 11:45:00,39.59,39.61,39.55,39.58,19888.5,27.0235,27.0371,26.9962,27.0167,19888.5
2015-08-31 11:50:00,39.57,39.61,39.53,39.57,21525.0,27.0098,27.0371,26.9825,27.0098,21525.0
2015-08-31 11:55:00,39.57,39.57,39.51,39.55,11433.0,27.0098,27.0098,26.9689,26.9962,11433.0
2015-08-31 12:00:00,39.56,39.61,39.56,39.59,9927.0,27.003,27.0371,27.003,27.0235,9927.0
2015-08-31 12:05:00,39.59,39.61,39.53,39.54,11917.5,27.0235,27.0371,26.9825,26.9894,11917.5
2015-08-31 12:10:00,39.55,39.59,39.53,39.57,13239.0,26.9962,27.0235,26.9825,27.0098,13239.0
2015-08-31 12:15:00,39.56,39.61,39.55,39.6,11934.0,27.003,27.0371,26.9962,27.0303,11934.0
2015-08-31 12:20:00,39.61,39.64,39.57,39.59,11845.5,27.0371,27.0576,27.0098,27.0235,11845.5
2015-08-31 12:25:00,39.6,39.61,39.57,39.57,8700.0,27.0303,27.0371,27.0098,27.0098,8700.0
2015-08-31 12:30:00,39.57,39.59,39.53,39.53,11124.0,27.0098,27.0235,26.9825,26.9825,11124.0
2015-08-31 12:35:00,39.53,39.55,39.5,39.53,17250.0,26.9825,26.9962,26.9621,26.9825,17250.0
2015-08-31 12:40:00,39.53,39.53,39.48,39.51,16650.0,26.9825,26.9825,26.9484,26.9689,16650.0
2015-08-31 12:45:00,39.5,39.53,39.46,39.49,17065.5,26.9621,26.9825,26.9348,26.9552,17065.5
2015-08-31 12:50:00,39.49,39.5,39.44,39.49,20817.0,26.9552,26.9621,26.9211,26.9552,20817.0
2015-08-31 12:55:00,39.49,39.49,39.41,39.41,12648.0,26.9552,26.9552,26.9006,26.9006,12648.0
2015-08-31 13:00:00,39.41,39.47,39.4,39.46,18513.0,26.9006,26.9416,26.8938,26.9348,18513.0
2015-08-31 13:05:00,39.45,39.51,39.45,39.5,13650.0,26.9279,26.9689,26.9279,26.9621,13650.0
2015-08-31 13:10:00,39.48,39.51,39.46,39.47,10381.5,26.9484,26.9689,26.9348,26.9416,10381.5
2015-08-31 13:15:00,39.47,39.48,39.45,39.47,10650.0,26.9416,26.9484,26.9279,26.9416,10650.0
2015-08-31 13:20:00,39.47,39.47,39.4,39.42,19107.0,26.9416,26.9416,26.8938,26.9075,19107.0
2015-08-31 13:25:00,39.43,39.45,39.41,39.44,13050.0,26.9143,26.9279,26.9006,26.9211,13050.0
2015-08-31 13:30:00,39.44,39.45,39.36,39.36,26362.5,26.9211,26.9279,26.8665,26.8665,26362.5
2015-08-31 13:35:00,39.36,39.37,39.3,39.31,43375.5,26.8665,26.8733,26.8255,26.8324,43375.5
2015-08-31 13:40:00,39.31,39.35,39.29,39.35,17503.5,26.8324,26.8597,26.8187,26.8597,17503.5
2015-08-31 13:45:00,39.34,39.35,39.32,39.33,23149.5,26.8529,26.8597,26.8392,26.846,23149.5
2015-08-31 13:50:00,39.33,39.36,39.31,39.35,25189.5,26.846,26.8665,26.8324,26.8597,25189.5
2015-08-31 13:55:00,39.34,39.36,39.33,39.34,10788.0,26.8529,26.8665,26.846,26.8529,10788.0
2015-08-31 14:00:00,39.35,39.39,39.35,39.35,19312.5,26.8597,26.887,26.8597,26.8597,19312.5
2015-08-31 14:05:00,39.35,39.36,39.31,39.32,24300.0,26.8597,26.8665,26.8324,26.8392,24300.0
2015-08-31 14:10:00,39.32,39.32,39.24,39.25,28341.0,26.8392,26.8392,26.7846,26.7914,28341.0
2015-08-31 14:15:00,39.25,39.25,39.21,39.23,33280.5,26.7914,26.7914,26.7641,26.7778,33280.5
2015-08-31 14:20:00,39.24,39.35,39.24,39.33,38008.5,26.7846,26.8597,26.7846,26.846,38008.5
2015-08-31 14:25:00,39.34,39.36,39.31,39.34,17536.5,26.8529,26.8665,26.8324,26.8529,17536.5
2015-08-31 14:30:00,39.33,39.37,39.31,39.33,28890.0,26.846,26.8733,26.8324,26.846,28890.0
2015-08-31 14:35:00,39.35,39.35,39.29,39.31,29728.5,26.8597,26.8597,26.8187,26.8324,29728.5
2015-08-31 14:40:00,39.31,39.34,39.31,39.32,25467.0,26.8324,26.8529,26.8324,26.8392,25467.0
2015-08-31 14:45:00,39.31,39.31,39.27,39.29,24300.0,26.8324,26.8324,26.8051,26.8187,24300.0
2015-08-31 14:50:00,39.28,39.28,39.22,39.24,54934.5,26.8119,26.8119,26.7709,26.7846,54934.5
2015-08-31 14:55:00,39.24,39.28,39.23,39.27,19950.0,26.7846,26.8119,26.7778,26.8051,19950.0
2015-08-31 15:00:00,39.27,39.35,39.27,39.31,26959.5,26.8051,26.8597,26.8051,26.8324,26959.5
2015-08-31 15:05:00,39.31,39.41,39.29,39.38,33433.5,26.8324,26.9006,26.8187,26.8802,33433.5
2015-08-31 15:10:00,39.38,39.39,39.35,39.39,25824.0,26.8802,26.887,26.8597,26.887,25824.0
2015-08-31 15:15:00,39.39,39.39,39.31,39.33,40546.5,26.887,26.887,26.8324,26.846,40546.5
2015-08-31 15:20:00,39.31,39.37,39.27,39.35,37785.0,26.8324,26.8733,26.8051,26.8597,37785.0
2015-08-31 15:25:00,39.35,39.35,39.3,39.32,37222.5,26.8597,26.8597,26.8255,26.8392,37222.5
2015-08-31 15:30:00,39.32,39.46,39.31,39.41,52714.5,26.8392,26.9348,26.8324,26.9006,52714.5
2015-08-31 15:35:00,39.42,39.43,39.35,39.37,55300.5,26.9075,26.9143,26.8597,26.8733,55300.5
2015-08-31 15:40:00,39.37,39.46,39.37,39.45,48993.0,26.8733,26.9348,26.8733,26.9279,48993.0
2015-08-31 15:45:00,39.45,39.48,39.41,39.42,78736.5,26.9279,26.9484,26.9006,26.9075,78736.5
2015-08-31 15:50:00,39.42,39.43,39.37,39.41,79501.5,26.9075,26.9143,26.8733,26.9006,79501.5
2015-08-31 15:55:00,39.4,39.41,39.3,39.32,177460.5,26.8938,26.9006,26.8255,26.8392,177460.5
2015-09-01 09:30:00,38.51,38.63,38.27,38.41,78444.0,26.2863,26.3682,26.1225,26.218,78444.0
2015-09-01 09:35:00,38.41,38.67,38.41,38.61,37927.5,26.218,26.3955,26.218,26.3546,37927.5
2015-09-01 09:40:00,38.63,38.65,38.49,38.63,39484.5,26.3682,26.3819,26.2727,26.3682,39484.5
2015-09-01 09:45:00,38.61,38.73,38.54,38.56,51963.0,26.3546,26.4365,26.3068,26.3204,51963.0
2015-09-01 09:50:00,38.57,38.65,38.47,38.51,40981.5,26.3273,26.3819,26.259,26.2863,40981.5
2015-09-01 09:55:00,38.52,38.53,38.43,38.47,18513.0,26.2931,26.3,26.2317,26.259,18513.0
2015-09-01 10:00:00,38.44,38.45,38.24,38.34,56796.0,26.2385,26.2454,26.102,26.1703,56796.0
2015-09-01 10:05:00,38.31,38.39,38.29,38.38,39381.0,26.1498,26.2044,26.1361,26.1976,39381.0
2015-09-01 10:10:00,38.36,38.4,38.27,38.31,29175.0,26.1839,26.2112,26.1225,26.1498,29175.0
2015-09-01 10:15:00,38.31,38.47,38.3,38.39,25243.5,26.1498,26.259,26.143,26.2044,25243.5
2015-09-01 10:20:00,38.39,38.43,38.31,38.41,14715.0,26.2044,26.2317,26.1498,26.218,14715.0
2015-09-01 10:25:00,38.41,38.49,38.41,38.47,23406.0,26.218,26.2727,26.218,26.259,23406.0
2015-09-01 10:30:00,38.49,38.5,38.42,38.48,22383.0,26.2727,26.2795,26.2249,26.2658,22383.0
2015-09-01 10:35:00,38.53,38.61,38.49,38.49,21510.0,26.3,26.3546,26.2727,26.2727,21510.0
2015-09-01 10:40:00,38.49,38.49,38.36,38.37,21504.0,26.2727,26.2727,26.1839,26.1907,21504.0
2015-09-01 10:45:00,38.39,38.41,38.32,38.38,14724.0,26.2044,26.218,26.1566,26.1976,14724.0
2015-09-01 10:50:00,38.37,38.39,38.3,38.31,20781.0,26.1907,26.2044,26.143,26.1498,20781.0
2015-09-01 10:55:00,38.31,38.37,38.27,38.37,57997.5,26.1498,26.1907,26.1225,26.1907,57997.5
2015-09-01 11:00:00,38.39,38.39,38.31,38.34,28444.5,26.2044,26.2044,26.1498,26.1703,28444.5
2015-09-01 11:05:00,38.34,38.45,38.31,38.45,29041.5,26.1703,26.2454,26.1498,26.2454,29041.5
2015-09-01 11:10:00,38.43,38.52,38.42,38.51,15568.5,26.2317,26.2931,26.2249,26.2863,15568.5
2015-09-01 11:15:00,38.52,38.59,38.47,38.52,21289.5,26.2931,26.3409,26.259,26.2931,21289.5
2015-09-01 11:20:00,38.51,38.55,38.49,38.53,27640.5,26.2863,26.3136,26.2727,26.3,27640.5
2015-09-01 11:25:00,38.51,38.51,38.38,38.38,22726.5,26.2863,26.2863,26.1976,26.1976,22726.5
2015-09-01 11:30:00,38.4,38.44,38.35,38.41,18805.5,26.2112,26.2385,26.1771,26.218,18805.5
2015-09-01 11:35:00,38.42,38.45,38.39,38.41,14826.0,26.2249,26.2454,26.2044,26.218,14826.0
2015-09-01 11:40:00,38.4,38.4,38.34,38.37,17506.5,26.2112,26.2112,26.1703,26.1907,17506.5
2015-09-01 11:45:00,38.35,38.39,38.33,38.39,22551.0,26.1771,26.2044,26.1634,26.2044,22551.0
2015-09-01 11:50:00,38.38,38.39,38.33,38.37,16377.0,26.1976,26.2044,26.1634,26.1907,16377.0
2015-09-01 11:55:00,38.37,38.39,38.31,38.33,19600.5,26.1907,26.2044,26.1498,26.1634,19600.5
2015-09-01 12:00:00,38.33,38.35,38.27,38.29,19341.0,26.1634,26.1771,26.1225,26.1361,19341.0
2015-09-01 12:05:00,38.27,38.28,38.25,38.27,11415.0,26.1225,26.1293,26.1088,26.1225,11415.0
2015-09-01 12:10:00,38.28,38.29,38.25,38.26,13060.5,26.1293,26.1361,26.1088,26.1157,13060.5
2015-09-01 12:15:00,38.28,38.35,38.27,38.35,25132.5,26.1293,26.1771,26.1225,26.1771,25132.5
2015-09-01 12:20:00,38.34,38.36,38.29,38.32,19200.0,26.1703,26.1839,26.1361,26.1566,19200.0
2015-09-01 12:25:00,38.32,38.32,38.25,38.27,20824.5,26.1566,26.1566,26.1088,26.1225,20824.5
2015-09-01 12:30:00,38.26,38.31,38.23,38.31,26076.0,26.1157,26.1498,26.0952,26.1498,26076.0
2015-09-01 12:35:00,38.31,38.33,38.26,38.31,20821.5,26.1498,26.1634,26.1157,26.1498,20821.5
2015-09-01 12:40:00,38.31,38.31,38.15,38.26,69690.0,26.1498,26.1498,26.0406,26.1157,69690.0
2015-09-01 12:45:00,38.25,38.25,38.17,38.18,14979.0,26.1088,26.1088,26.0542,26.0611,14979.0
2015-09-01 12:50:00,38.18,38.18,38.12,38.18,32919.0,26.0611,26.0611,26.0201,26.0611,32919.0
2015-09-01 12:55:00,38.19,38.19,38.12,38.12,22989.0,26.0679,26.0679,26.0201,26.0201,22989.0
2015-09-01 13:00:00,38.12,38.31,38.12,38.29,22990.5,26.0201,26.1498,26.0201,26.1361,22990.5
2015-09-01 13:05:00,38.29,38.29,38.17,38.18,17020.5,26.1361,26.1361,26.0542,26.0611,17020.5
2015-09-01 13:10:00,38.16,38.2,38.12,38.13,17805.0,26.0474,26.0747,26.0201,26.0269,17805.0
2015-09-01 13:15:00,38.15,38.22,38.12,38.15,22227.0,26.0406,26.0884,26.0201,26.0406,22227.0
2015-09-01 13:20:00,38.15,38.21,38.13,38.21,15150.0,26.0406,26.0815,26.0269,26.0815,15150.0
2015-09-01 13:25:00,38.19,38.28,38.19,38.27,13150.5,26.0679,26.1293,26.0679,26.1225,13150.5
2015-09-01 13:30:00,38.25,38.3,38.21,38.23,33502.5,26.1088,26.143,26.0815,26.0952,33502.5
2015-09-01 13:35:00,38.23,38.23,38.15,38.16,31341.0,26.0952,26.0952,26.0406,26.0474,31341.0
2015-09-01 13:40:00,38.16,38.21,38.15,38.21,11049.0,26.0474,26.0815,26.0406,26.0815,11049.0
2015-09-01 13:45:00,38.21,38.24,38.19,38.22,15150.0,26.0815,26.102,26.0679,26.0884,15150.0
2015-09-01 13:50:00,38.23,38.27,38.21,38.26,15781.5,26.0952,26.1225,26.0815,26.1157,15781.5
2015-09-01 13:55:00,38.27,38.27,38.23,38.25,20928.0,26.1225,26.1225,26.0952,26.1088,20928.0
2015-09-01 14:00:00,38.26,38.26,38.16,38.19,23529.0,26.1157,26.1157,26.0474,26.0679,23529.0
2015-09-01 14:05:00,38.19,38.21,38.14,38.17,29757.0,26.0679,26.0815,26.0338,26.0542,29757.0
2015-09-01 14:10:00,38.15,38.15,38.11,38.14,21469.5,26.0406,26.0406,26.0133,26.0338,21469.5
2015-09-01 14:15:00,38.15,38.16,38.05,38.06,53044.5,26.0406,26.0474,25.9723,25.9791,53044.5
2015-09-01 14:20:00,38.05,38.15,38.04,38.12,32809.5,25.9723,26.0406,25.9655,26.0201,32809.5
2015-09-01 14:25:00,38.11,38.15,38.08,38.08,35596.5,26.0133,26.0406,25.9928,25.9928,35596.5
2015-09-01 14:30:00,38.07,38.21,38.06,38.18,33565.5,25.986,26.0815,25.9791,26.0611,33565.5
2015-09-01 14:35:00,38.17,38.26,38.14,38.26,28992.0,26.0542,26.1157,26.0338,26.1157,28992.0
2015-09-01 14:40:00,38.26,38.27,38.15,38.16,40048.5,26.1157,26.1225,26.0406,26.0474,40048.5
2015-09-01 14:45:00,38.15,38.23,38.13,38.13,32986.5,26.0406,26.0952,26.0269,26.0269,32986.5
2015-09-01 14:50:00,38.14,38.24,38.1,38.12,29029.5,26.0338,26.102,26.0064,26.0201,29029.5
2015-09-01 14:55:00,38.11,38.17,38.07,38.07,79366.5,26.0133,26.0542,25.986,25.986,79366.5
2015-09-01 15:00:00,38.08,38.12,38.01,38.04,53670.0,25.9928,26.0201,25.945,25.9655,53670.0
2015-09-01 15:05:00,38.03,38.1,37.99,38.06,62893.5,25.9587,26.0064,25.9314,25.9791,62893.5
2015-09-01 15:10:00,38.05,38.13,37.99,38.09,51861.0,25.9723,26.0269,25.9314,25.9996,51861.0
2015-09-01 15:15:00,38.1,38.12,38.03,38.05,76527.0,26.0064,26.0201,25.9587,25.9723,76527.0
2015-09-01 15:20:00,38.06,38.14,38.05,38.09,89680.5,25.9791,26.0338,25.9723,25.9996,89680.5
2015-09-01 15:25:00,38.1,38.12,37.96,37.98,76585.5,26.0064,26.0201,25.9109,25.9245,76585.5
2015-09-01 15:30:00,37.97,38.03,37.95,38.01,59779.5,25.9177,25.9587,25.9041,25.945,59779.5
2015-09-01 15:35:00,38.01,38.01,37.91,37.95,65385.0,25.945,25.945,25.8768,25.9041,65385.0
2015-09-01 15:40:00,37.95,37.95,37.79,37.89,134751.0,25.9041,25.9041,25.7948,25.8631,134751.0
2015-09-01 15:45:00,37.89,38.01,37.88,37.95,141076.5,25.8631,25.945,25.8563,25.9041,141076.5
2015-09-01 15:50:00,37.95,38.02,37.91,37.98,154996.5,25.9041,25.9518,25.8768,25.9245,154996.5
2015-09-01 15:55:00,37.98,38.13,37.94,38.02,372724.5,25.9245,26.0269,25.8972,25.9518,372724.5
2015-09-02 09:30:00,38.6,38.66,38.37,38.43,52101.0,26.3477,26.3887,26.1907,26.2317,52101.0
2015-09-02 09:35:00,38.39,38.41,38.21,38.31,21465.0,26.2044,26.218,26.0815,26.1498,21465.0
2015-09-02 09:40:00,38.38,38.41,38.25,38.28,15073.5,26.1976,26.218,26.1088,26.1293,15073.5
2015-09-02 09:45:00,38.29,38.38,38.25,38.38,33771.0,26.1361,26.1976,26.1088,26.1976,33771.0
2015-09-02 09:50:00,38.38,38.46,38.34,38.46,28809.0,26.1976,26.2522,26.1703,26.2522,28809.0
2015-09-02 09:55:00,38.44,38.44,38.31,38.34,18300.0,26.2385,26.2385,26.1498,26.1703,18300.0
2015-09-02 10:00:00,38.33,38.43,38.31,38.33,42399.0,26.1634,26.2317,26.1498,26.1634,42399.0
2015-09-02 10:05:00,38.31,38.38,38.29,38.32,38271.0,26.1498,26.1976,26.1361,26.1566,38271.0
2015-09-02 10:10:00,38.31,38.35,38.22,38.31,20437.5,26.1498,26.1771,26.0884,26.1498,20437.5
2015-09-02 10:15:00,38.3,38.31,38.17,38.17,24987.0,26.143,26.1498,26.0542,26.0542,24987.0
2015-09-02 10:20:00,38.18,38.2,38.14,38.19,17473.5,26.0611,26.0747,26.0338,26.0679,17473.5
2015-09-02 10:25:00,38.19,38.2,38.07,38.09,29671.5,26.0679,26.0747,25.986,25.9996,29671.5
2015-09-02 10:30:00,38.08,38.08,38.01,38.05,35649.0,25.9928,25.9928,25.945,25.9723,35649.0
2015-09-02 10:35:00,38.05,38.13,38.05,38.05,20242.5,25.9723,26.0269,25.9723,25.9723,20242.5
2015-09-02 10:40:00,38.08,38.09,38.04,38.04,17085.0,25.9928,25.9996,25.9655,25.9655,17085.0
2015-09-02 10:45:00,38.03,38.08,37.98,38.01,32701.5,25.9587,25.9928,25.9245,25.945,32701.5
2015-09-02 10:50:00,38.01,38.08,38.01,38.06,21336.0,25.945,25.9928,25.945,25.9791,21336.0
2015-09-02 10:55:00,38.07,38.14,38.06,38.12,24423.0,25.986,26.0338,25.9791,26.0201,24423.0
2015-09-02 11:00:00,38.13,38.21,38.11,38.17,35145.0,26.0269,26.0815,26.0133,26.0542,35145.0
2015-09-02 11:05:00,38.17,38.19,38.13,38.18,23250.0,26.0542,26.0679,26.0269,26.0611,23250.0
2015-09-02 11:10:00,38.19,38.19,38.13,38.14,25213.5,26.0679,26.0679,26.0269,26.0338,25213.5
2015-09-02 11:15:00,38.15,38.25,38.1,38.23,30871.5,26.0406,26.1088,26.0064,26.0952,30871.5
2015-09-02 11:20:00,38.23,38.29,38.21,38.27,31809.0,26.0952,26.1361,26.0815,26.1225,31809.0
2015-09-02 11:25:00,38.27,38.29,38.25,38.26,30151.5,26.1225,26.1361,26.1088,26.1157,30151.5
2015-09-02 11:30:00,38.27,38.28,38.17,38.17,21346.5,26.1225,26.1293,26.0542,26.0542,21346.5
2015-09-02 11:35:00,38.17,38.2,38.14,38.2,19167.0,26.0542,26.0747,26.0338,26.0747,19167.0
2015-09-02 11:40:00,38.19,38.25,38.17,38.24,33153.0,26.0679,26.1088,26.0542,26.102,33153.0
2015-09-02 11:45:00,38.23,38.25,38.11,38.12,28561.5,26.0952,26.1088,26.0133,26.0201,28561.5
2015-09-02 11:50:00,38.11,38.11,38.01,38.05,47178.0,26.0133,26.0133,25.945,25.9723,47178.0
2015-09-02 11:55:00,38.04,38.06,38.01,38.06,33174.0,25.9655,25.9791,25.945,25.9791,33174.0
2015-09-02 12:00:00,38.04,38.08,38.0,38.01,21504.0,25.9655,25.9928,25.9382,25.945,21504.0
2015-09-02 12:05:00,38.01,38.03,37.94,37.96,38304.0,25.945,25.9587,25.8972,25.9109,38304.0
2015-09-02 12:10:00,37.97,37.97,37.91,37.97,40762.5,25.9177,25.9177,25.8768,25.9177,40762.5
2015-09-02 12:15:00,37.96,38.0,37.94,37.98,24282.0,25.9109,25.9382,25.8972,25.9245,24282.0
2015-09-02 12:20:00,37.98,38.08,37.97,38.08,18150.0,25.9245,25.9928,25.9177,25.9928,18150.0
2015-09-02 12:25:00,38.07,38.11,38.03,38.03,25882.5,25.986,26.0133,25.9587,25.9587,25882.5
2015-09-02 12:30:00,38.05,38.09,38.03,38.03,29391.0,25.9723,25.9996,25.9587,25.9587,29391.0
2015-09-02 12:35:00,38.03,38.1,38.01,38.09,23092.5,25.9587,26.0064,25.945,25.9996,23092.5
2015-09-02 12:40:00,38.09,38.12,38.03,38.12,34785.0,25.9996,26.0201,25.9587,26.0201,34785.0
2015-09-02 12:45:00,38.13,38.14,38.05,38.12,37896.0,26.0269,26.0338,25.9723,26.0201,37896.0
2015-09-02 12:50:00,38.13,38.13,38.04,38.06,27312.0,26.0269,26.0269,25.9655,25.9791,27312.0
2015-09-02 12:55:00,38.08,38.15,38.05,38.13,37567.5,25.9928,26.0406,25.9723,26.0269,37567.5
2015-09-02 13:00:00,38.13,38.14,38.07,38.12,16828.5,26.0269,26.0338,25.986,26.0201,16828.5
2015-09-02 13:05:00,38.14,38.15,38.07,38.11,22674.0,26.0338,26.0406,25.986,26.0133,22674.0
2015-09-02 13:10:00,38.12,38.15,38.1,38.13,19084.5,26.0201,26.0406,26.0064,26.0269,19084.5
2015-09-02 13:15:00,38.11,38.13,38.05,38.06,16191.0,26.0133,26.0269,25.9723,25.9791,16191.0
2015-09-02 13:20:00,38.06,38.15,38.06,38.11,23944.5,25.9791,26.0406,25.9791,26.0133,23944.5
2015-09-02 13:25:00,38.12,38.17,38.09,38.16,23206.5,26.0201,26.0542,25.9996,26.0474,23206.5
2015-09-02 13:30:00,38.16,38.18,38.13,38.17,30694.5,26.0474,26.0611,26.0269,26.0542,30694.5
2015-09-02 13:35:00,38.17,38.19,38.13,38.15,26877.0,26.0542,26.0679,26.0269,26.0406,26877.0
2015-09-02 13:40:00,38.15,38.19,38.13,38.18,38904.0,26.0406,26.0679,26.0269,26.0611,38904.0
2015-09-02 13:45:00,38.19,38.32,38.17,38.25,316560.0,26.0679,26.1566,26.0542,26.1088,316560.0
2015-09-02 13:50:00,38.26,38.29,38.21,38.27,41556.0,26.1157,26.1361,26.0815,26.1225,41556.0
2015-09-02 13:55:00,38.27,38.29,38.23,38.24,28140.0,26.1225,26.1361,26.0952,26.102,28140.0
2015-09-02 14:00:00,38.23,38.32,38.15,38.19,242229.0,26.0952,26.1566,26.0406,26.0679,242229.0
2015-09-02 14:05:00,38.19,38.27,38.18,38.27,36792.0,26.0679,26.1225,26.0611,26.1225,36792.0
2015-09-02 14:10:00,38.28,38.36,38.28,38.33,23950.5,26.1293,26.1839,26.1293,26.1634,23950.5
2015-09-02 14:15:00,38.35,38.37,38.32,38.34,28014.0,26.1771,26.1907,26.1566,26.1703,28014.0
2015-09-02 14:20:00,38.33,38.37,38.32,38.35,19200.0,26.1634,26.1907,26.1566,26.1771,19200.0
2015-09-02 14:25:00,38.37,38.41,38.31,38.39,36283.5,26.1907,26.218,26.1498,26.2044,36283.5
2015-09-02 14:30:00,38.39,38.45,38.37,38.41,103336.5,26.2044,26.2454,26.1907,26.218,103336.5
2015-09-02 14:35:00,38.42,38.47,38.36,38.37,99733.5,26.2249,26.259,26.1839,26.1907,99733.5
2015-09-02 14:40:00,38.38,38.4,38.29,38.32,38334.0,26.1976,26.2112,26.1361,26.1566,38334.0
2015-09-02 14:45:00,38.33,38.35,38.29,38.34,20079.0,26.1634,26.1771,26.1361,26.1703,20079.0
2015-09-02 14:50:00,38.35,38.43,38.35,38.43,99079.5,26.1771,26.2317,26.1771,26.2317,99079.5
2015-09-02 14:55:00,38.43,38.47,38.39,38.46,34066.5,26.2317,26.259,26.2044,26.2522,34066.5
2015-09-02 15:00:00,38.46,38.51,38.44,38.49,31393.5,26.2522,26.2863,26.2385,26.2727,31393.5
2015-09-02 15:05:00,38.49,38.51,38.43,38.44,39621.0,26.2727,26.2863,26.2317,26.2385,39621.0
2015-09-02 15:10:00,38.45,38.51,38.4,38.4,48774.0,26.2454,26.2863,26.2112,26.2112,48774.0
2015-09-02 15:15:00,38.41,38.47,38.35,38.45,55741.5,26.218,26.259,26.1771,26.2454,55741.5
2015-09-02 15:20:00,38.47,38.48,38.43,38.45,54709.5,26.259,26.2658,26.2317,26.2454,54709.5
2015-09-02 15:25:00,38.45,38.53,38.45,38.5,35646.0,26.2454,26.3,26.2454,26.2795,35646.0
2015-09-02 15:30:00,38.51,38.56,38.49,38.55,105730.5,26.2863,26.3204,26.2727,26.3136,105730.5
2015-09-02 15:35:00,38.54,38.63,38.54,38.57,110083.5,26.3068,26.3682,26.3068,26.3273,110083.5
2015-09-02 15:40:00,38.57,38.6,38.55,38.58,77727.0,26.3273,26.3477,26.3136,26.3341,77727.0
2015-09-02 15:45:00,38.59,38.64,38.55,38.57,90093.0,26.3409,26.375,26.3136,26.3273,90093.0
2015-09-02 15:50:00,38.58,38.64,38.57,38.59,108397.5,26.3341,26.375,26.3273,26.3409,108397.5
2015-09-02 15:55:00,38.59,38.77,38.59,38.77,217671.0,26.3409,26.4638,26.3409,26.4638,217671.0
2015-09-03 09:30:00,38.85,39.17,38.72,38.88,52170.0,26.5184,26.7368,26.4296,26.5389,52170.0
2015-09-03 09:35:00,38.84,38.99,38.84,38.99,8458.5,26.5116,26.6139,26.5116,26.6139,8458.5
2015-09-03 09:40:00,39.03,39.04,38.9,38.93,21484.5,26.6412,26.6481,26.5525,26.573,21484.5
2015-09-03 09:45:00,38.94,38.99,38.91,38.96,34312.5,26.5798,26.6139,26.5593,26.5935,34312.5
2015-09-03 09:50:00,38.96,39.01,38.83,38.9,122053.5,26.5935,26.6276,26.5047,26.5525,122053.5
2015-09-03 09:55:00,38.89,38.89,38.79,38.8,32277.0,26.5457,26.5457,26.4774,26.4843,32277.0
2015-09-03 10:00:00,38.85,38.93,38.82,38.85,22125.0,26.5184,26.573,26.4979,26.5184,22125.0
2015-09-03 10:05:00,38.88,39.02,38.86,39.02,23047.5,26.5389,26.6344,26.5252,26.6344,23047.5
2015-09-03 10:10:00,39.01,39.05,38.95,39.05,12795.0,26.6276,26.6549,26.5866,26.6549,12795.0
2015-09-03 10:15:00,39.07,39.11,38.97,39.07,39024.0,26.6686,26.6959,26.6003,26.6686,39024.0
2015-09-03 10:20:00,39.07,39.12,38.95,38.97,85018.5,26.6686,26.7027,26.5866,26.6003,85018.5
2015-09-03 10:25:00,38.96,38.97,38.92,38.95,68917.5,26.5935,26.6003,26.5662,26.5866,68917.5
2015-09-03 10:30:00,38.95,38.96,38.9,38.91,40885.5,26.5866,26.5935,26.5525,26.5593,40885.5
2015-09-03 10:35:00,38.9,39.01,38.9,39.0,93300.0,26.5525,26.6276,26.5525,26.6208,93300.0
2015-09-03 10:40:00,39.01,39.07,38.95,38.99,47209.5,26.6276,26.6686,26.5866,26.6139,47209.5
2015-09-03 10:45:00,38.99,38.99,38.95,38.96,29700.0,26.6139,26.6139,26.5866,26.5935,29700.0
2015-09-03 10:50:00,38.97,39.01,38.95,38.97,91882.5,26.6003,26.6276,26.5866,26.6003,91882.5
2015-09-03 10:55:00,38.97,38.99,38.94,38.97,52198.5,26.6003,26.6139,26.5798,26.6003,52198.5
2015-09-03 11:00:00,38.97,38.99,38.92,38.96,41308.5,26.6003,26.6139,26.5662,26.5935,41308.5
2015-09-03 11:05:00,38.96,38.97,38.87,38.93,103768.5,26.5935,26.6003,26.532,26.573,103768.5
2015-09-03 11:10:00,38.93,38.96,38.86,38.86,47580.0,26.573,26.5935,26.5252,26.5252,47580.0
2015-09-03 11:15:00,38.87,38.87,38.8,38.81,15528.0,26.532,26.532,26.4843,26.4911,15528.0
2015-09-03 11:20:00,38.84,38.88,38.8,38.84,14197.5,26.5116,26.5389,26.4843,26.5116,14197.5
2015-09-03 11:25:00,38.85,38.93,38.84,38.93,38292.0,26.5184,26.573,26.5116,26.573,38292.0
2015-09-03 11:30:00,38.94,38.94,38.81,38.81,31866.0,26.5798,26.5798,26.4911,26.4911,31866.0
2015-09-03 11:35:00,38.83,38.85,38.77,38.79,17982.0,26.5047,26.5184,26.4638,26.4774,17982.0
2015-09-03 11:40:00,38.79,38.89,38.78,38.89,31200.0,26.4774,26.5457,26.4706,26.5457,31200.0
2015-09-03 11:45:00,38.89,38.89,38.82,38.84,13558.5,26.5457,26.5457,26.4979,26.5116,13558.5
2015-09-03 11:50:00,38.84,38.85,38.81,38.83,9247.5,26.5116,26.5184,26.4911,26.5047,9247.5
2015-09-03 11:55:00,38.84,38.93,38.84,38.93,29302.5,26.5116,26.573,26.5116,26.573,29302.5
2015-09-03 12:00:00,38.94,38.95,38.91,38.93,16500.0,26.5798,26.5866,26.5593,26.573,16500.0
2015-09-03 12:05:00,38.94,38.95,38.85,38.89,28387.5,26.5798,26.5866,26.5184,26.5457,28387.5
2015-09-03 12:10:00,38.89,38.9,38.87,38.87,15375.0,26.5457,26.5525,26.532,26.532,15375.0
2015-09-03 12:15:00,38.87,38.93,38.87,38.93,15475.5,26.532,26.573,26.532,26.573,15475.5
2015-09-03 12:20:00,38.93,38.95,38.87,38.88,24396.0,26.573,26.5866,26.532,26.5389,24396.0
2015-09-03 12:25:00,38.88,38.91,38.87,38.89,12403.5,26.5389,26.5593,26.532,26.5457,12403.5
2015-09-03 12:30:00,38.89,38.89,38.8,38.8,14100.0,26.5457,26.5457,26.4843,26.4843,14100.0
2015-09-03 12:35:00,38.8,38.84,38.79,38.81,7743.0,26.4843,26.5116,26.4774,26.4911,7743.0
2015-09-03 12:40:00,38.81,38.83,38.77,38.83,31950.0,26.4911,26.5047,26.4638,26.5047,31950.0
2015-09-03 12:45:00,38.82,38.85,38.79,38.8,32146.5,26.4979,26.5184,26.4774,26.4843,32146.5
2015-09-03 12:50:00,38.8,38.81,38.79,38.79,30349.5,26.4843,26.4911,26.4774,26.4774,30349.5
2015-09-03 12:55:00,38.8,38.8,38.77,38.79,43950.0,26.4843,26.4843,26.4638,26.4774,43950.0
2015-09-03 13:00:00,38.79,38.79,38.77,38.79,44946.0,26.4774,26.4774,26.4638,26.4774,44946.0
2015-09-03 13:05:00,38.78,38.79,38.67,38.67,61257.0,26.4706,26.4774,26.3955,26.3955,61257.0
2015-09-03 13:10:00,38.67,38.7,38.63,38.67,49497.0,26.3955,26.416,26.3682,26.3955,49497.0
2015-09-03 13:15:00,38.66,38.77,38.65,38.76,28200.0,26.3887,26.4638,26.3819,26.457,28200.0
2015-09-03 13:20:00,38.77,38.79,38.71,38.77,27586.5,26.4638,26.4774,26.4228,26.4638,27586.5
2015-09-03 13:25:00,38.78,38.83,38.77,38.77,28350.0,26.4706,26.5047,26.4638,26.4638,28350.0
2015-09-03 13:30:00,38.77,38.79,38.73,38.77,22783.5,26.4638,26.4774,26.4365,26.4638,22783.5
2015-09-03 13:35:00,38.78,38.78,38.69,38.75,31800.0,26.4706,26.4706,26.4092,26.4501,31800.0
2015-09-03 13:40:00,38.75,38.75,38.68,38.7,23944.5,26.4501,26.4501,26.4023,26.416,23944.5
2015-09-03 13:45:00,38.7,38.75,38.69,38.75,16998.0,26.416,26.4501,26.4092,26.4501,16998.0
2015-09-03 13:50:00,38.74,38.74,38.63,38.73,31276.5,26.4433,26.4433,26.3682,26.4365,31276.5
2015-09-03 13:55:00,38.73,38.73,38.65,38.65,18412.5,26.4365,26.4365,26.3819,26.3819,18412.5
2015-09-03 14:00:00,38.64,38.72,38.63,38.71,27127.5,26.375,26.4296,26.3682,26.4228,27127.5
2015-09-03 14:05:00,38.72,38.74,38.67,38.68,20700.0,26.4296,26.4433,26.3955,26.4023,20700.0
2015-09-03 14:10:00,38.67,38.7,38.65,38.66,26299.5,26.3955,26.416,26.3819,26.3887,26299.5
2015-09-03 14:15:00,38.67,38.73,38.67,38.71,15438.0,26.3955,26.4365,26.3955,26.4228,15438.0
2015-09-03 14:20:00,38.71,38.73,38.68,38.73,28050.0,26.4228,26.4365,26.4023,26.4365,28050.0
2015-09-03 14:25:00,38.72,38.79,38.72,38.78,17854.5,26.4296,26.4774,26.4296,26.4706,17854.5
2015-09-03 14:30:00,38.78,38.83,38.78,38.8,11550.0,26.4706,26.5047,26.4706,26.4843,11550.0
2015-09-03 14:35:00,38.81,38.85,38.77,38.85,14589.0,26.4911,26.5184,26.4638,26.5184,14589.0
2015-09-03 14:40:00,38.86,38.86,38.81,38.85,34414.5,26.5252,26.5252,26.4911,26.5184,34414.5
2015-09-03 14:45:00,38.85,38.85,38.79,38.81,38061.0,26.5184,26.5184,26.4774,26.4911,38061.0
2015-09-03 14:50:00,38.8,38.85,38.79,38.81,39703.5,26.4843,26.5184,26.4774,26.4911,39703.5
2015-09-03 14:55:00,38.81,38.82,38.75,38.8,21987.0,26.4911,26.4979,26.4501,26.4843,21987.0
2015-09-03 15:00:00,38.8,38.81,38.76,38.79,60312.0,26.4843,26.4911,26.457,26.4774,60312.0
2015-09-03 15:05:00,38.78,38.8,38.71,38.71,48222.0,26.4706,26.4843,26.4228,26.4228,48222.0
2015-09-03 15:10:00,38.71,38.81,38.71,38.79,43089.0,26.4228,26.4911,26.4228,26.4774,43089.0
2015-09-03 15:15:00,38.8,38.8,38.73,38.75,45000.0,26.4843,26.4843,26.4365,26.4501,45000.0
2015-09-03 15:20:00,38.75,38.8,38.73,38.73,73383.0,26.4501,26.4843,26.4365,26.4365,73383.0
2015-09-03 15:25:00,38.73,38.8,38.69,38.75,66334.5,26.4365,26.4843,26.4092,26.4501,66334.5
2015-09-03 15:30:00,38.74,38.81,38.71,38.76,66096.0,26.4433,26.4911,26.4228,26.457,66096.0
2015-09-03 15:35:00,38.77,38.79,38.67,38.73,77818.5,26.4638,26.4774,26.3955,26.4365,77818.5
2015-09-03 15:40:00,38.74,38.81,38.69,38.79,57322.5,26.4433,26.4911,26.4092,26.4774,57322.5
2015-09-03 15:45:00,38.78,38.85,38.76,38.79,176899.5,26.4706,26.5184,26.457,26.4774,176899.5
2015-09-03 15:50:00,38.79,38.82,38.77,38.82,158937.0,26.4774,26.4979,26.4638,26.4979,158937.0
2015-09-03 15:55:00,38.82,38.86,38.7,38.72,276849.0,26.4979,26.5252,26.416,26.4296,276849.0
2015-09-04 09:30:00,38.13,38.3,38.05,38.13,66049.5,26.0269,26.143,25.9723,26.0269,66049.5
2015-09-04 09:35:00,38.11,38.26,38.07,38.19,15895.5,26.0133,26.1157,25.986,26.0679,15895.5
2015-09-04 09:40:00,38.19,38.19,38.06,38.18,63291.0,26.0679,26.0679,25.9791,26.0611,63291.0
2015-09-04 09:45:00,38.19,38.2,38.03,38.04,109336.5,26.0679,26.0747,25.9587,25.9655,109336.5
2015-09-04 09:50:00,38.02,38.04,37.78,37.81,79926.0,25.9518,25.9655,25.788,25.8085,79926.0
2015-09-04 09:55:00,37.81,37.96,37.79,37.95,35706.0,25.8085,25.9109,25.7948,25.9041,35706.0
2015-09-04 10:00:00,37.93,38.05,37.9,38.05,22039.5,25.8904,25.9723,25.8699,25.9723,22039.5
2015-09-04 10:05:00,38.05,38.07,38.0,38.04,116631.0,25.9723,25.986,25.9382,25.9655,116631.0
2015-09-04 10:10:00,38.06,38.07,37.97,38.0,48127.5,25.9791,25.986,25.9177,25.9382,48127.5
2015-09-04 10:15:00,38.0,38.05,37.97,38.01,64921.5,25.9382,25.9723,25.9177,25.945,64921.5
2015-09-04 10:20:00,38.0,38.08,37.99,38.02,35700.0,25.9382,25.9928,25.9314,25.9518,35700.0
2015-09-04 10:25:00,38.02,38.09,37.97,38.09,26161.5,25.9518,25.9996,25.9177,25.9996,26161.5
2015-09-04 10:30:00,38.07,38.11,38.03,38.09,19501.5,25.986,26.0133,25.9587,25.9996,19501.5
2015-09-04 10:35:00,38.11,38.15,38.09,38.15,20206.5,26.0133,26.0406,25.9996,26.0406,20206.5
2015-09-04 10:40:00,38.15,38.16,38.05,38.08,13426.5,26.0406,26.0474,25.9723,25.9928,13426.5
2015-09-04 10:45:00,38.08,38.09,38.0,38.0,18228.0,25.9928,25.9996,25.9382,25.9382,18228.0
2015-09-04 10:50:00,38.0,38.07,37.98,38.04,21045.0,25.9382,25.986,25.9245,25.9655,21045.0
2015-09-04 10:55:00,38.06,38.06,38.01,38.05,18388.5,25.9791,25.9791,25.945,25.9723,18388.5
2015-09-04 11:00:00,38.05,38.08,38.01,38.01,30085.5,25.9723,25.9928,25.945,25.945,30085.5
2015-09-04 11:05:00,38.01,38.04,37.98,37.98,17310.0,25.945,25.9655,25.9245,25.9245,17310.0
2015-09-04 11:10:00,37.99,38.01,37.97,37.99,14982.0,25.9314,25.945,25.9177,25.9314,14982.0
2015-09-04 11:15:00,38.01,38.02,37.97,37.97,43732.5,25.945,25.9518,25.9177,25.9177,43732.5
2015-09-04 11:20:00,37.97,38.03,37.94,38.02,20700.0,25.9177,25.9587,25.8972,25.9518,20700.0
2015-09-04 11:25:00,38.02,38.05,37.99,38.03,18675.0,25.9518,25.9723,25.9314,25.9587,18675.0
2015-09-04 11:30:00,38.03,38.03,37.93,37.95,22078.5,25.9587,25.9587,25.8904,25.9041,22078.5
2015-09-04 11:35:00,37.95,38.08,37.93,38.0,83976.0,25.9041,25.9928,25.8904,25.9382,83976.0
2015-09-04 11:40:00,38.01,38.08,38.0,38.07,14259.0,25.945,25.9928,25.9382,25.986,14259.0
2015-09-04 11:45:00,38.06,38.12,38.06,38.12,12547.5,25.9791,26.0201,25.9791,26.0201,12547.5
2015-09-04 11:50:00,38.11,38.13,38.05,38.06,17829.0,26.0133,26.0269,25.9723,25.9791,17829.0
2015-09-04 11:55:00,38.06,38.07,38.02,38.06,11014.5,25.9791,25.986,25.9518,25.9791,11014.5
2015-09-04 12:00:00,38.06,38.07,38.03,38.03,15435.0,25.9791,25.986,25.9587,25.9587,15435.0
2015-09-04 12:05:00,38.02,38.04,37.99,38.04,9796.5,25.9518,25.9655,25.9314,25.9655,9796.5
2015-09-04 12:10:00,38.04,38.04,37.99,38.01,17805.0,25.9655,25.9655,25.9314,25.945,17805.0
2015-09-04 12:15:00,38.01,38.04,37.97,38.01,21150.0,25.945,25.9655,25.9177,25.945,21150.0
2015-09-04 12:20:00,38.0,38.01,37.97,37.98,11556.0,25.9382,25.945,25.9177,25.9245,11556.0
2015-09-04 12:25:00,37.97,37.97,37.91,37.95,22575.0,25.9177,25.9177,25.8768,25.9041,22575.0
2015-09-04 12:30:00,37.93,37.97,37.89,37.97,15175.5,25.8904,25.9177,25.8631,25.9177,15175.5
2015-09-04 12:35:00,37.97,37.99,37.95,37.96,9267.0,25.9177,25.9314,25.9041,25.9109,9267.0
2015-09-04 12:40:00,37.95,37.95,37.91,37.91,7123.5,25.9041,25.9041,25.8768,25.8768,7123.5
2015-09-04 12:45:00,37.9,37.97,37.89,37.95,10573.5,25.8699,25.9177,25.8631,25.9041,10573.5
2015-09-04 12:50:00,37.95,38.0,37.95,37.99,20899.5,25.9041,25.9382,25.9041,25.9314,20899.5
2015-09-04 12:55:00,37.98,37.98,37.93,37.93,9940.5,25.9245,25.9245,25.8904,25.8904,9940.5
2015-09-04 13:00:00,37.93,37.95,37.83,37.91,35155.5,25.8904,25.9041,25.8221,25.8768,35155.5
2015-09-04 13:05:00,37.92,37.95,37.9,37.93,10008.0,25.8836,25.9041,25.8699,25.8904,10008.0
2015-09-04 13:10:00,37.94,37.98,37.94,37.94,9750.0,25.8972,25.9245,25.8972,25.8972,9750.0
2015-09-04 13:15:00,37.94,37.99,37.94,37.96,13128.0,25.8972,25.9314,25.8972,25.9109,13128.0
2015-09-04 13:20:00,37.95,37.96,37.88,37.89,16200.0,25.9041,25.9109,25.8563,25.8631,16200.0
2015-09-04 13:25:00,37.89,37.91,37.88,37.89,48382.5,25.8631,25.8768,25.8563,25.8631,48382.5
2015-09-04 13:30:00,37.88,37.92,37.87,37.91,36304.5,25.8563,25.8836,25.8495,25.8768,36304.5
2015-09-04 13:35:00,37.91,37.92,37.87,37.91,29769.0,25.8768,25.8836,25.8495,25.8768,29769.0
2015-09-04 13:40:00,37.9,37.91,37.86,37.87,17853.0,25.8699,25.8768,25.8426,25.8495,17853.0
2015-09-04 13:45:00,37.88,37.91,37.87,37.88,15223.5,25.8563,25.8768,25.8495,25.8563,15223.5
2015-09-04 13:50:00,37.89,37.91,37.87,37.88,22783.5,25.8631,25.8768,25.8495,25.8563,22783.5
2015-09-04 13:55:00,37.87,37.89,37.85,37.85,19350.0,25.8495,25.8631,25.8358,25.8358,19350.0
2015-09-04 14:00:00,37.88,37.89,37.85,37.86,14550.0,25.8563,25.8631,25.8358,25.8426,14550.0
2015-09-04 14:05:00,37.87,37.87,37.81,37.83,19546.5,25.8495,25.8495,25.8085,25.8221,19546.5
2015-09-04 14:10:00,37.83,37.89,37.83,37.85,27748.5,25.8221,25.8631,25.8221,25.8358,27748.5
2015-09-04 14:15:00,37.85,37.87,37.81,37.81,29607.0,25.8358,25.8495,25.8085,25.8085,29607.0
2015-09-04 14:20:00,37.82,37.85,37.79,37.79,21120.0,25.8153,25.8358,25.7948,25.7948,21120.0
2015-09-04 14:25:00,37.79,37.83,37.77,37.8,12750.0,25.7948,25.8221,25.7812,25.8017,12750.0
2015-09-04 14:30:00,37.79,37.81,37.77,37.8,12585.0,25.7948,25.8085,25.7812,25.8017,12585.0
2015-09-04 14:35:00,37.81,37.82,37.75,37.8,25933.5,25.8085,25.8153,25.7675,25.8017,25933.5
2015-09-04 14:40:00,37.81,37.87,37.81,37.87,18328.5,25.8085,25.8495,25.8085,25.8495,18328.5
2015-09-04 14:45:00,37.86,37.87,37.85,37.85,46554.0,25.8426,25.8495,25.8358,25.8358,46554.0
2015-09-04 14:50:00,37.85,37.86,37.79,37.82,35136.0,25.8358,25.8426,25.7948,25.8153,35136.0
2015-09-04 14:55:00,37.82,37.87,37.81,37.87,24624.0,25.8153,25.8495,25.8085,25.8495,24624.0
2015-09-04 15:00:00,37.87,37.87,37.83,37.84,27769.5,25.8495,25.8495,25.8221,25.829,27769.5
2015-09-04 15:05:00,37.84,37.87,37.84,37.85,40693.5,25.829,25.8495,25.829,25.8358,40693.5
2015-09-04 15:10:00,37.85,37.86,37.8,37.83,30084.0,25.8358,25.8426,25.8017,25.8221,30084.0
2015-09-04 15:15:00,37.83,37.85,37.81,37.85,25885.5,25.8221,25.8358,25.8085,25.8358,25885.5
2015-09-04 15:20:00,37.85,37.87,37.83,37.86,38371.5,25.8358,25.8495,25.8221,25.8426,38371.5
2015-09-04 15:25:00,37.86,37.87,37.85,37.87,45318.0,25.8426,25.8495,25.8358,25.8495,45318.0
2015-09-04 15:30:00,37.87,37.97,37.85,37.95,84463.5,25.8495,25.9177,25.8358,25.9041,84463.5
2015-09-04 15:35:00,37.95,38.02,37.94,37.97,101653.5,25.9041,25.9518,25.8972,25.9177,101653.5
2015-09-04 15:40:00,37.97,38.02,37.96,37.98,107839.5,25.9177,25.9518,25.9109,25.9245,107839.5
2015-09-04 15:45:00,37.99,38.07,37.98,38.07,192424.5,25.9314,25.986,25.9245,25.986,192424.5
2015-09-04 15:50:00,38.08,38.09,37.97,38.01,144183.0,25.9928,25.9996,25.9177,25.945,144183.0
2015-09-04 15:55:00,38.01,38.04,37.88,37.88,208156.5,25.945,25.9655,25.8563,25.8563,208156.5
2015-09-08 09:30:00,38.55,38.55,38.29,38.34,82435.5,26.3136,26.3136,26.1361,26.1703,82435.5
2015-09-08 09:35:00,38.32,38.32,38.17,38.23,44301.0,26.1566,26.1566,26.0542,26.0952,44301.0
2015-09-08 09:40:00,38.23,38.34,38.19,38.29,54744.0,26.0952,26.1703,26.0679,26.1361,54744.0
2015-09-08 09:45:00,38.31,38.4,38.25,38.39,37183.5,26.1498,26.2112,26.1088,26.2044,37183.5
2015-09-08 09:50:00,38.39,38.41,38.33,38.34,35749.5,26.2044,26.218,26.1634,26.1703,35749.5
2015-09-08 09:55:00,38.34,38.35,38.27,38.3,85191.0,26.1703,26.1771,26.1225,26.143,85191.0
2015-09-08 10:00:00,38.31,38.34,38.25,38.26,54147.0,26.1498,26.1703,26.1088,26.1157,54147.0
2015-09-08 10:05:00,38.27,38.29,38.13,38.13,46543.5,26.1225,26.1361,26.0269,26.0269,46543.5
2015-09-08 10:10:00,38.15,38.19,38.15,38.17,17074.5,26.0406,26.0679,26.0406,26.0542,17074.5
2015-09-08 10:15:00,38.15,38.17,38.11,38.15,135304.5,26.0406,26.0542,26.0133,26.0406,135304.5
2015-09-08 10:20:00,38.13,38.17,38.09,38.09,76078.5,26.0269,26.0542,25.9996,25.9996,76078.5
2015-09-08 10:25:00,38.1,38.21,38.09,38.15,42387.0,26.0064,26.0815,25.9996,26.0406,42387.0
2015-09-08 10:30:00,38.15,38.21,38.14,38.14,44739.0,26.0406,26.0815,26.0338,26.0338,44739.0
2015-09-08 10:35:00,38.15,38.18,38.13,38.13,19713.0,26.0406,26.0611,26.0269,26.0269,19713.0
2015-09-08 10:40:00,38.13,38.15,38.07,38.08,35377.5,26.0269,26.0406,25.986,25.9928,35377.5
2015-09-08 10:45:00,38.08,38.09,38.03,38.06,45241.5,25.9928,25.9996,25.9587,25.9791,45241.5
2015-09-08 10:50:00,38.06,38.11,38.04,38.04,32890.5,25.9791,26.0133,25.9655,25.9655,32890.5
2015-09-08 10:55:00,38.05,38.13,38.02,38.11,45982.5,25.9723,26.0269,25.9518,26.0133,45982.5
2015-09-08 11:00:00,38.11,38.15,38.08,38.15,23677.5,26.0133,26.0406,25.9928,26.0406,23677.5
2015-09-08 11:05:00,38.15,38.17,38.11,38.16,57498.0,26.0406,26.0542,26.0133,26.0474,57498.0
2015-09-08 11:10:00,38.16,38.17,38.13,38.13,33597.0,26.0474,26.0542,26.0269,26.0269,33597.0
2015-09-08 11:15:00,38.13,38.17,38.11,38.13,111976.5,26.0269,26.0542,26.0133,26.0269,111976.5
2015-09-08 11:20:00,38.13,38.16,38.07,38.13,44848.5,26.0269,26.0474,25.986,26.0269,44848.5
2015-09-08 11:25:00,38.13,38.13,38.08,38.09,20964.0,26.0269,26.0269,25.9928,25.9996,20964.0
2015-09-08 11:30:00,38.08,38.1,38.06,38.08,22878.0,25.9928,26.0064,25.9791,25.9928,22878.0
2015-09-08 11:35:00,38.07,38.08,38.03,38.03,24072.0,25.986,25.9928,25.9587,25.9587,24072.0
2015-09-08 11:40:00,38.03,38.09,38.01,38.08,24976.5,25.9587,25.9996,25.945,25.9928,24976.5
2015-09-08 11:45:00,38.08,38.08,38.05,38.05,12450.0,25.9928,25.9928,25.9723,25.9723,12450.0
2015-09-08 11:50:00,38.05,38.09,38.05,38.08,28771.5,25.9723,25.9996,25.9723,25.9928,28771.5
2015-09-08 11:55:00,38.07,38.1,38.05,38.09,30151.5,25.986,26.0064,25.9723,25.9996,30151.5
2015-09-08 12:00:00,38.09,38.1,38.07,38.09,48748.5,25.9996,26.0064,25.986,25.9996,48748.5
2015-09-08 12:05:00,38.1,38.1,38.07,38.1,46549.5,26.0064,26.0064,25.986,26.0064,46549.5
2015-09-08 12:10:00,38.1,38.14,38.09,38.12,67192.5,26.0064,26.0338,25.9996,26.0201,67192.5
2015-09-08 12:15:00,38.12,38.18,38.12,38.15,26560.5,26.0201,26.0611,26.0201,26.0406,26560.5
2015-09-08 12:20:00,38.16,38.19,38.15,38.17,73797.0,26.0474,26.0679,26.0406,26.0542,73797.0
2015-09-08 12:25:00,38.17,38.2,38.16,38.19,42813.0,26.0542,26.0747,26.0474,26.0679,42813.0
2015-09-08 12:30:00,38.19,38.24,38.18,38.23,47283.0,26.0679,26.102,26.0611,26.0952,47283.0
2015-09-08 12:35:00,38.23,38.25,38.22,38.22,27856.5,26.0952,26.1088,26.0884,26.0884,27856.5
2015-09-08 12:40:00,38.22,38.24,38.21,38.22,38539.5,26.0884,26.102,26.0815,26.0884,38539.5
2015-09-08 12:45:00,38.22,38.26,38.2,38.26,18352.5,26.0884,26.1157,26.0747,26.1157,18352.5
2015-09-08 12:50:00,38.25,38.29,38.24,38.27,24379.5,26.1088,26.1361,26.102,26.1225,24379.5
2015-09-08 12:55:00,38.26,38.26,38.23,38.24,13348.5,26.1157,26.1157,26.0952,26.102,13348.5
2015-09-08 13:00:00,38.25,38.27,38.17,38.18,56130.0,26.1088,26.1225,26.0542,26.0611,56130.0
2015-09-08 13:05:00,38.17,38.21,38.17,38.17,38442.0,26.0542,26.0815,26.0542,26.0542,38442.0
2015-09-08 13:10:00,38.17,38.21,38.17,38.2,13456.5,26.0542,26.0815,26.0542,26.0747,13456.5
2015-09-08 13:15:00,38.2,38.24,38.2,38.21,13800.0,26.0747,26.102,26.0747,26.0815,13800.0
2015-09-08 13:20:00,38.2,38.22,38.19,38.21,17859.0,26.0747,26.0884,26.0679,26.0815,17859.0
2015-09-08 13:25:00,38.21,38.23,38.19,38.23,15798.0,26.0815,26.0952,26.0679,26.0952,15798.0
2015-09-08 13:30:00,38.23,38.25,38.2,38.25,17620.5,26.0952,26.1088,26.0747,26.1088,17620.5
2015-09-08 13:35:00,38.25,38.3,38.24,38.29,15694.5,26.1088,26.143,26.102,26.1361,15694.5
2015-09-08 13:40:00,38.29,38.3,38.27,38.27,28909.5,26.1361,26.143,26.1225,26.1225,28909.5
2015-09-08 13:45:00,38.27,38.28,38.27,38.27,22888.5,26.1225,26.1293,26.1225,26.1225,22888.5
2015-09-08 13:50:00,38.28,38.31,38.27,38.3,22753.5,26.1293,26.1498,26.1225,26.143,22753.5
2015-09-08 13:55:00,38.31,38.34,38.3,38.33,15235.5,26.1498,26.1703,26.143,26.1634,15235.5
2015-09-08 14:00:00,38.33,38.33,38.31,38.32,30739.5,26.1634,26.1634,26.1498,26.1566,30739.5
2015-09-08 14:05:00,38.33,38.33,38.31,38.33,33585.0,26.1634,26.1634,26.1498,26.1634,33585.0
2015-09-08 14:10:00,38.33,38.33,38.31,38.33,9754.5,26.1634,26.1634,26.1498,26.1634,9754.5
2015-09-08 14:15:00,38.33,38.36,38.32,38.32,50212.5,26.1634,26.1839,26.1566,26.1566,50212.5
2015-09-08 14:20:00,38.32,38.34,38.31,38.33,35454.0,26.1566,26.1703,26.1498,26.1634,35454.0
2015-09-08 14:25:00,38.33,38.35,38.33,38.34,41257.5,26.1634,26.1771,26.1634,26.1703,41257.5
2015-09-08 14:30:00,38.35,38.35,38.32,38.32,44497.5,26.1771,26.1771,26.1566,26.1566,44497.5
2015-09-08 14:35:00,38.33,38.35,38.3,38.35,131133.0,26.1634,26.1771,26.143,26.1771,131133.0
2015-09-08 14:40:00,38.34,38.37,38.34,38.36,27187.5,26.1703,26.1907,26.1703,26.1839,27187.5
2015-09-08 14:45:00,38.37,38.39,38.35,38.35,29616.0,26.1907,26.2044,26.1771,26.1771,29616.0
2015-09-08 14:50:00,38.35,38.43,38.35,38.42,28264.5,26.1771,26.2317,26.1771,26.2249,28264.5
2015-09-08 14:55:00,38.42,38.42,38.37,38.39,17020.5,26.2249,26.2249,26.1907,26.2044,17020.5
2015-09-08 15:00:00,38.38,38.41,38.38,38.39,17676.0,26.1976,26.218,26.1976,26.2044,17676.0
2015-09-08 15:05:00,38.39,38.4,38.37,38.4,18381.0,26.2044,26.2112,26.1907,26.2112,18381.0
2015-09-08 15:10:00,38.4,38.43,38.4,38.41,41212.5,26.2112,26.2317,26.2112,26.218,41212.5
2015-09-08 15:15:00,38.41,38.42,38.38,38.39,57417.0,26.218,26.2249,26.1976,26.2044,57417.0
2015-09-08 15:20:00,38.39,38.4,38.37,38.39,36625.5,26.2044,26.2112,26.1907,26.2044,36625.5
2015-09-08 15:25:00,38.39,38.43,38.36,38.41,46084.5,26.2044,26.2317,26.1839,26.218,46084.5
2015-09-08 15:30:00,38.41,38.41,38.38,38.39,51597.0,26.218,26.218,26.1976,26.2044,51597.0
2015-09-08 15:35:00,38.39,38.44,38.39,38.43,79705.5,26.2044,26.2385,26.2044,26.2317,79705.5
2015-09-08 15:40:00,38.43,38.43,38.41,38.42,46749.0,26.2317,26.2317,26.218,26.2249,46749.0
2015-09-08 15:45:00,38.43,38.45,38.41,38.45,54480.0,26.2317,26.2454,26.218,26.2454,54480.0
2015-09-08 15:50:00,38.45,38.46,38.4,38.43,110532.0,26.2454,26.2522,26.2112,26.2317,110532.0
2015-09-08 15:55:00,38.43,38.44,38.39,38.4,187620.0,26.2317,26.2385,26.2044,26.2112,187620.0
2015-09-09 09:30:00,38.74,38.74,38.53,38.53,94548.0,26.4433,26.4433,26.3,26.3,94548.0
2015-09-09 09:35:00,38.57,38.74,38.57,38.74,79858.5,26.3273,26.4433,26.3273,26.4433,79858.5
2015-09-09 09:40:00,38.74,38.77,38.55,38.69,108082.5,26.4433,26.4638,26.3136,26.4092,108082.5
2015-09-09 09:45:00,38.69,38.81,38.69,38.79,64338.0,26.4092,26.4911,26.4092,26.4774,64338.0
2015-09-09 09:50:00,38.79,38.85,38.77,38.82,116904.0,26.4774,26.5184,26.4638,26.4979,116904.0
2015-09-09 09:55:00,38.82,38.92,38.81,38.91,76776.0,26.4979,26.5662,26.4911,26.5593,76776.0
2015-09-09 10:00:00,38.92,38.93,38.83,38.84,42742.5,26.5662,26.573,26.5047,26.5116,42742.5
2015-09-09 10:05:00,38.84,38.85,38.81,38.84,23043.0,26.5116,26.5184,26.4911,26.5116,23043.0
2015-09-09 10:10:00,38.84,38.85,38.79,38.81,26775.0,26.5116,26.5184,26.4774,26.4911,26775.0
2015-09-09 10:15:00,38.79,38.8,38.71,38.71,27246.0,26.4774,26.4843,26.4228,26.4228,27246.0
2015-09-09 10:20:00,38.72,38.82,38.71,38.77,62418.0,26.4296,26.4979,26.4228,26.4638,62418.0
2015-09-09 10:25:00,38.78,38.8,38.74,38.76,14922.0,26.4706,26.4843,26.4433,26.457,14922.0
2015-09-09 10:30:00,38.77,38.79,38.71,38.73,19423.5,26.4638,26.4774,26.4228,26.4365,19423.5
2015-09-09 10:35:00,38.71,38.71,38.64,38.71,19300.5,26.4228,26.4228,26.375,26.4228,19300.5
2015-09-09 10:40:00,38.69,38.71,38.63,38.7,15501.0,26.4092,26.4228,26.3682,26.416,15501.0
2015-09-09 10:45:00,38.7,38.75,38.7,38.75,11250.0,26.416,26.4501,26.416,26.4501,11250.0
2015-09-09 10:50:00,38.73,38.73,38.64,38.64,15973.5,26.4365,26.4365,26.375,26.375,15973.5
2015-09-09 10:55:00,38.63,38.7,38.63,38.7,12750.0,26.3682,26.416,26.3682,26.416,12750.0
2015-09-09 11:00:00,38.68,38.72,38.66,38.69,8163.0,26.4023,26.4296,26.3887,26.4092,8163.0
2015-09-09 11:05:00,38.7,38.75,38.69,38.74,11068.5,26.416,26.4501,26.4092,26.4433,11068.5
2015-09-09 11:10:00,38.75,38.82,38.75,38.82,9000.0,26.4501,26.4979,26.4501,26.4979,9000.0
2015-09-09 11:15:00,38.81,38.83,38.77,38.77,20313.0,26.4911,26.5047,26.4638,26.4638,20313.0
2015-09-09 11:20:00,38.77,38.77,38.72,38.77,18000.0,26.4638,26.4638,26.4296,26.4638,18000.0
2015-09-09 11:25:00,38.77,38.77,38.73,38.75,12307.5,26.4638,26.4638,26.4365,26.4501,12307.5
2015-09-09 11:30:00,38.75,38.81,38.75,38.78,17167.5,26.4501,26.4911,26.4501,26.4706,17167.5
2015-09-09 11:35:00,38.77,38.79,38.73,38.75,12105.0,26.4638,26.4774,26.4365,26.4501,12105.0
2015-09-09 11:40:00,38.75,38.75,38.68,38.71,18366.0,26.4501,26.4501,26.4023,26.4228,18366.0
2015-09-09 11:45:00,38.69,38.75,38.69,38.72,11250.0,26.4092,26.4501,26.4092,26.4296,11250.0
2015-09-09 11:50:00,38.71,38.75,38.7,38.74,14737.5,26.4228,26.4501,26.416,26.4433,14737.5
2015-09-09 11:55:00,38.75,38.81,38.75,38.81,8850.0,26.4501,26.4911,26.4501,26.4911,8850.0
2015-09-09 12:00:00,38.81,38.83,38.79,38.79,23352.0,26.4911,26.5047,26.4774,26.4774,23352.0
2015-09-09 12:05:00,38.8,38.83,38.76,38.81,10050.0,26.4843,26.5047,26.457,26.4911,10050.0
2015-09-09 12:10:00,38.82,38.83,38.8,38.8,12340.5,26.4979,26.5047,26.4843,26.4843,12340.5
2015-09-09 12:15:00,38.8,38.83,38.8,38.83,16138.5,26.4843,26.5047,26.4843,26.5047,16138.5
2015-09-09 12:20:00,38.83,38.83,38.82,38.83,42831.0,26.5047,26.5047,26.4979,26.5047,42831.0
2015-09-09 12:25:00,38.83,38.89,38.83,38.89,73087.5,26.5047,26.5457,26.5047,26.5457,73087.5
2015-09-09 12:30:00,38.89,38.91,38.85,38.86,18508.5,26.5457,26.5593,26.5184,26.5252,18508.5
2015-09-09 12:35:00,38.85,38.85,38.82,38.83,11253.0,26.5184,26.5184,26.4979,26.5047,11253.0
2015-09-09 12:40:00,38.83,38.89,38.83,38.87,22810.5,26.5047,26.5457,26.5047,26.532,22810.5
2015-09-09 12:45:00,38.87,38.89,38.85,38.85,33880.5,26.532,26.5457,26.5184,26.5184,33880.5
2015-09-09 12:50:00,38.85,38.86,38.81,38.83,20007.0,26.5184,26.5252,26.4911,26.5047,20007.0
2015-09-09 12:55:00,38.82,38.83,38.8,38.83,14100.0,26.4979,26.5047,26.4843,26.5047,14100.0
2015-09-09 13:00:00,38.83,38.83,38.81,38.83,28479.0,26.5047,26.5047,26.4911,26.5047,28479.0
2015-09-09 13:05:00,38.83,38.84,38.81,38.82,26269.5,26.5047,26.5116,26.4911,26.4979,26269.5
2015-09-09 13:10:00,38.82,38.82,38.77,38.8,26686.5,26.4979,26.4979,26.4638,26.4843,26686.5
2015-09-09 13:15:00,38.8,38.83,38.79,38.8,16050.0,26.4843,26.5047,26.4774,26.4843,16050.0
2015-09-09 13:20:00,38.8,38.81,38.76,38.77,25110.0,26.4843,26.4911,26.457,26.4638,25110.0
2015-09-09 13:25:00,38.76,38.76,38.71,38.71,14100.0,26.457,26.457,26.4228,26.4228,14100.0
2015-09-09 13:30:00,38.71,38.71,38.66,38.69,50172.0,26.4228,26.4228,26.3887,26.4092,50172.0
2015-09-09 13:35:00,38.69,38.7,38.67,38.67,16050.0,26.4092,26.416,26.3955,26.3955,16050.0
2015-09-09 13:40:00,38.67,38.69,38.66,38.67,23310.0,26.3955,26.4092,26.3887,26.3955,23310.0
2015-09-09 13:45:00,38.67,38.69,38.67,38.69,17122.5,26.3955,26.4092,26.3955,26.4092,17122.5
2015-09-09 13:50:00,38.69,38.69,38.63,38.65,54565.5,26.4092,26.4092,26.3682,26.3819,54565.5
2015-09-09 13:55:00,38.65,38.65,38.55,38.57,51322.5,26.3819,26.3819,26.3136,26.3273,51322.5
2015-09-09 14:00:00,38.57,38.6,38.55,38.58,21907.5,26.3273,26.3477,26.3136,26.3341,21907.5
2015-09-09 14:05:00,38.57,38.61,38.56,38.61,16750.5,26.3273,26.3546,26.3204,26.3546,16750.5
2015-09-09 14:10:00,38.6,38.67,38.6,38.67,22539.0,26.3477,26.3955,26.3477,26.3955,22539.0
2015-09-09 14:15:00,38.65,38.66,38.63,38.66,17065.5,26.3819,26.3887,26.3682,26.3887,17065.5
2015-09-09 14:20:00,38.66,38.66,38.59,38.6,21580.5,26.3887,26.3887,26.3409,26.3477,21580.5
2015-09-09 14:25:00,38.6,38.63,38.55,38.6,20925.0,26.3477,26.3682,26.3136,26.3477,20925.0
2015-09-09 14:30:00,38.6,38.6,38.55,38.57,24703.5,26.3477,26.3477,26.3136,26.3273,24703.5
2015-09-09 14:35:00,38.58,38.63,38.58,38.58,23448.0,26.3341,26.3682,26.3341,26.3341,23448.0
2015-09-09 14:40:00,38.58,38.58,38.47,38.49,29899.5,26.3341,26.3341,26.259,26.2727,29899.5
2015-09-09 14:45:00,38.49,38.56,38.49,38.53,23787.0,26.2727,26.3204,26.2727,26.3,23787.0
2015-09-09 14:50:00,38.52,38.61,38.52,38.59,19800.0,26.2931,26.3546,26.2931,26.3409,19800.0
2015-09-09 14:55:00,38.59,38.6,38.57,38.58,15610.5,26.3409,26.3477,26.3273,26.3341,15610.5
2015-09-09 15:00:00,38.57,38.63,38.49,38.63,34246.5,26.3273,26.3682,26.2727,26.3682,34246.5
2015-09-09 15:05:00,38.62,38.64,38.59,38.63,26550.0,26.3614,26.375,26.3409,26.3682,26550.0
2015-09-09 15:10:00,38.63,38.63,38.53,38.58,37537.5,26.3682,26.3682,26.3,26.3341,37537.5
2015-09-09 15:15:00,38.58,38.64,38.53,38.61,35325.0,26.3341,26.375,26.3,26.3546,35325.0
2015-09-09 15:20:00,38.59,38.61,38.57,38.59,26007.0,26.3409,26.3546,26.3273,26.3409,26007.0
2015-09-09 15:25:00,38.6,38.61,38.48,38.5,75139.5,26.3477,26.3546,26.2658,26.2795,75139.5
2015-09-09 15:30:00,38.5,38.51,38.38,38.42,48460.5,26.2795,26.2863,26.1976,26.2249,48460.5
2015-09-09 15:35:00,38.41,38.45,38.37,38.38,47562.0,26.218,26.2454,26.1907,26.1976,47562.0
2015-09-09 15:40:00,38.38,38.38,38.31,38.31,54547.5,26.1976,26.1976,26.1498,26.1498,54547.5
2015-09-09 15:45:00,38.31,38.33,38.25,38.27,67597.5,26.1498,26.1634,26.1088,26.1225,67597.5
2015-09-09 15:50:00,38.27,38.3,38.19,38.2,106725.0,26.1225,26.143,26.0679,26.0747,106725.0
2015-09-09 15:55:00,38.2,38.28,38.17,38.26,218068.5,26.0747,26.1293,26.0542,26.1157,218068.5
2015-09-10 09:30:00,38.14,38.4,38.01,38.39,30016.5,26.0338,26.2112,25.945,26.2044,30016.5
2015-09-10 09:35:00,38.39,38.41,38.27,38.35,21261.0,26.2044,26.218,26.1225,26.1771,21261.0
2015-09-10 09:40:00,38.34,38.39,38.3,38.34,14598.0,26.1703,26.2044,26.143,26.1703,14598.0
2015-09-10 09:45:00,38.32,38.43,38.32,38.42,20008.5,26.1566,26.2317,26.1566,26.2249,20008.5
2015-09-10 09:50:00,38.42,38.49,38.31,38.31,23287.5,26.2249,26.2727,26.1498,26.1498,23287.5
2015-09-10 09:55:00,38.31,38.34,38.27,38.27,14787.0,26.1498,26.1703,26.1225,26.1225,14787.0
2015-09-10 10:00:00,38.25,38.34,38.19,38.25,22267.5,26.1088,26.1703,26.0679,26.1088,22267.5
2015-09-10 10:05:00,38.27,38.35,38.27,38.31,10102.5,26.1225,26.1771,26.1225,26.1498,10102.5
2015-09-10 10:10:00,38.29,38.29,38.24,38.25,22536.0,26.1361,26.1361,26.102,26.1088,22536.0
2015-09-10 10:15:00,38.25,38.31,38.2,38.27,41550.0,26.1088,26.1498,26.0747,26.1225,41550.0
2015-09-10 10:20:00,38.27,38.29,38.2,38.21,48429.0,26.1225,26.1361,26.0747,26.0815,48429.0
2015-09-10 10:25:00,38.21,38.23,38.17,38.21,14010.0,26.0815,26.0952,26.0542,26.0815,14010.0
2015-09-10 10:30:00,38.21,38.3,38.21,38.29,27975.0,26.0815,26.143,26.0815,26.1361,27975.0
2015-09-10 10:35:00,38.31,38.39,38.31,38.33,40896.0,26.1498,26.2044,26.1498,26.1634,40896.0
2015-09-10 10:40:00,38.33,38.37,38.32,38.37,99657.0,26.1634,26.1907,26.1566,26.1907,99657.0
2015-09-10 10:45:00,38.38,38.53,38.38,38.53,19587.0,26.1976,26.3,26.1976,26.3,19587.0
2015-09-10 10:50:00,38.53,38.55,38.43,38.49,33657.0,26.3,26.3136,26.2317,26.2727,33657.0
2015-09-10 10:55:00,38.48,38.5,38.45,38.47,26395.5,26.2658,26.2795,26.2454,26.259,26395.5
2015-09-10 11:00:00,38.48,38.48,38.41,38.43,24268.5,26.2658,26.2658,26.218,26.2317,24268.5
2015-09-10 11:05:00,38.41,38.45,38.39,38.39,28092.0,26.218,26.2454,26.2044,26.2044,28092.0
2015-09-10 11:10:00,38.4,38.4,38.34,38.35,17008.5,26.2112,26.2112,26.1703,26.1771,17008.5
2015-09-10 11:15:00,38.36,38.37,38.3,38.31,13800.0,26.1839,26.1907,26.143,26.1498,13800.0
2015-09-10 11:20:00,38.31,38.33,38.25,38.26,30628.5,26.1498,26.1634,26.1088,26.1157,30628.5
2015-09-10 11:25:00,38.25,38.29,38.25,38.29,30292.5,26.1088,26.1361,26.1088,26.1361,30292.5
2015-09-10 11:30:00,38.29,38.31,38.25,38.25,24526.5,26.1361,26.1498,26.1088,26.1088,24526.5
2015-09-10 11:35:00,38.27,38.39,38.27,38.38,13200.0,26.1225,26.2044,26.1225,26.1976,13200.0
2015-09-10 11:40:00,38.38,38.45,38.35,38.42,11439.0,26.1976,26.2454,26.1771,26.2249,11439.0
2015-09-10 11:45:00,38.42,38.43,38.33,38.34,21750.0,26.2249,26.2317,26.1634,26.1703,21750.0
2015-09-10 11:50:00,38.35,38.36,38.28,38.33,29250.0,26.1771,26.1839,26.1293,26.1634,29250.0
2015-09-10 11:55:00,38.33,38.37,38.31,38.32,64696.5,26.1634,26.1907,26.1498,26.1566,64696.5
2015-09-10 12:00:00,38.33,38.35,38.3,38.33,29415.0,26.1634,26.1771,26.143,26.1634,29415.0
2015-09-10 12:05:00,38.33,38.38,38.31,38.37,59751.0,26.1634,26.1976,26.1498,26.1907,59751.0
2015-09-10 12:10:00,38.37,38.37,38.32,38.33,18691.5,26.1907,26.1907,26.1566,26.1634,18691.5
2015-09-10 12:15:00,38.33,38.36,38.3,38.31,38527.5,26.1634,26.1839,26.143,26.1498,38527.5
2015-09-10 12:20:00,38.32,38.33,38.29,38.3,14383.5,26.1566,26.1634,26.1361,26.143,14383.5
2015-09-10 12:25:00,38.3,38.31,38.25,38.29,21331.5,26.143,26.1498,26.1088,26.1361,21331.5
2015-09-10 12:30:00,38.29,38.31,38.25,38.3,24847.5,26.1361,26.1498,26.1088,26.143,24847.5
2015-09-10 12:35:00,38.3,38.33,38.29,38.32,32854.5,26.143,26.1634,26.1361,26.1566,32854.5
2015-09-10 12:40:00,38.32,38.32,38.25,38.27,29262.0,26.1566,26.1566,26.1088,26.1225,29262.0
2015-09-10 12:45:00,38.27,38.32,38.25,38.31,51811.5,26.1225,26.1566,26.1088,26.1498,51811.5
2015-09-10 12:50:00,38.31,38.31,38.29,38.3,14175.0,26.1498,26.1498,26.1361,26.143,14175.0
2015-09-10 12:55:00,38.29,38.31,38.24,38.28,27543.0,26.1361,26.1498,26.102,26.1293,27543.0
2015-09-10 13:00:00,38.28,38.28,38.25,38.27,25449.0,26.1293,26.1293,26.1088,26.1225,25449.0
2015-09-10 13:05:00,38.27,38.33,38.27,38.31,8403.0,26.1225,26.1634,26.1225,26.1498,8403.0
2015-09-10 13:10:00,38.33,38.34,38.29,38.29,26764.5,26.1634,26.1703,26.1361,26.1361,26764.5
2015-09-10 13:15:00,38.29,38.33,38.29,38.33,12816.0,26.1361,26.1634,26.1361,26.1634,12816.0
2015-09-10 13:20:00,38.33,38.36,38.3,38.35,62848.5,26.1634,26.1839,26.143,26.1771,62848.5
2015-09-10 13:25:00,38.35,38.36,38.33,38.35,96732.0,26.1771,26.1839,26.1634,26.1771,96732.0
2015-09-10 13:30:00,38.35,38.37,38.33,38.37,83604.0,26.1771,26.1907,26.1634,26.1907,83604.0
2015-09-10 13:35:00,38.36,38.43,38.35,38.43,71989.5,26.1839,26.2317,26.1771,26.2317,71989.5
2015-09-10 13:40:00,38.43,38.45,38.39,38.4,29994.0,26.2317,26.2454,26.2044,26.2112,29994.0
2015-09-10 13:45:00,38.41,38.41,38.32,38.38,26026.5,26.218,26.218,26.1566,26.1976,26026.5
2015-09-10 13:50:00,38.39,38.43,38.35,38.35,17707.5,26.2044,26.2317,26.1771,26.1771,17707.5
2015-09-10 13:55:00,38.35,38.37,38.32,38.33,28003.5,26.1771,26.1907,26.1566,26.1634,28003.5
2015-09-10 14:00:00,38.34,38.38,38.32,38.36,32682.0,26.1703,26.1976,26.1566,26.1839,32682.0
2015-09-10 14:05:00,38.35,38.39,38.35,38.37,18057.0,26.1771,26.2044,26.1771,26.1907,18057.0
2015-09-10 14:10:00,38.38,38.42,38.38,38.4,30729.0,26.1976,26.2249,26.1976,26.2112,30729.0
2015-09-10 14:15:00,38.4,38.41,38.35,38.37,18544.5,26.2112,26.218,26.1771,26.1907,18544.5
2015-09-10 14:20:00,38.36,38.41,38.35,38.4,17895.0,26.1839,26.218,26.1771,26.2112,17895.0
2015-09-10 14:25:00,38.4,38.41,38.35,38.36,14700.0,26.2112,26.218,26.1771,26.1839,14700.0
2015-09-10 14:30:00,38.36,38.39,38.32,38.33,20745.0,26.1839,26.2044,26.1566,26.1634,20745.0
2015-09-10 14:35:00,38.33,38.37,38.33,38.34,30015.0,26.1634,26.1907,26.1634,26.1703,30015.0
2015-09-10 14:40:00,38.33,38.39,38.32,38.36,17235.0,26.1634,26.2044,26.1566,26.1839,17235.0
2015-09-10 14:45:00,38.35,38.37,38.34,38.34,19305.0,26.1771,26.1907,26.1703,26.1703,19305.0
2015-09-10 14:50:00,38.35,38.37,38.34,38.35,23178.0,26.1771,26.1907,26.1703,26.1771,23178.0
2015-09-10 14:55:00,38.35,38.35,38.24,38.25,37069.5,26.1771,26.1771,26.102,26.1088,37069.5
2015-09-10 15:00:00,38.24,38.27,38.2,38.22,23568.0,26.102,26.1225,26.0747,26.0884,23568.0
2015-09-10 15:05:00,38.22,38.25,38.21,38.23,16777.5,26.0884,26.1088,26.0815,26.0952,16777.5
2015-09-10 15:10:00,38.23,38.25,38.18,38.21,51492.0,26.0952,26.1088,26.0611,26.0815,51492.0
2015-09-10 15:15:00,38.22,38.25,38.15,38.17,68068.5,26.0884,26.1088,26.0406,26.0542,68068.5
2015-09-10 15:20:00,38.18,38.21,38.15,38.18,57613.5,26.0611,26.0815,26.0406,26.0611,57613.5
2015-09-10 15:25:00,38.18,38.2,38.14,38.15,43405.5,26.0611,26.0747,26.0338,26.0406,43405.5
2015-09-10 15:30:00,38.15,38.15,38.07,38.13,51219.0,26.0406,26.0406,25.986,26.0269,51219.0
2015-09-10 15:35:00,38.13,38.16,38.1,38.15,42802.5,26.0269,26.0474,26.0064,26.0406,42802.5
2015-09-10 15:40:00,38.14,38.15,38.08,38.13,72601.5,26.0338,26.0406,25.9928,26.0269,72601.5
2015-09-10 15:45:00,38.13,38.17,38.08,38.17,61128.0,26.0269,26.0542,25.9928,26.0542,61128.0
2015-09-10 15:50:00,38.17,38.23,38.14,38.19,110166.0,26.0542,26.0952,26.0338,26.0679,110166.0
2015-09-10 15:55:00,38.19,38.25,38.19,38.23,154570.5,26.0679,26.1088,26.0679,26.0952,154570.5
2015-09-11 09:30:00,38.13,38.33,38.03,38.11,44422.5,26.0269,26.1634,25.9587,26.0133,44422.5
2015-09-11 09:35:00,38.11,38.17,38.03,38.11,13015.5,26.0133,26.0542,25.9587,26.0133,13015.5
2015-09-11 09:40:00,38.09,38.17,38.07,38.11,14304.0,25.9996,26.0542,25.986,26.0133,14304.0
2015-09-11 09:45:00,38.09,38.13,38.02,38.04,16095.0,25.9996,26.0269,25.9518,25.9655,16095.0
2015-09-11 09:50:00,38.03,38.05,37.97,37.97,45076.5,25.9587,25.9723,25.9177,25.9177,45076.5
2015-09-11 09:55:00,37.99,38.03,37.96,37.97,11820.0,25.9314,25.9587,25.9109,25.9177,11820.0
2015-09-11 10:00:00,37.96,37.96,37.87,37.9,20703.0,25.9109,25.9109,25.8495,25.8699,20703.0
2015-09-11 10:05:00,37.88,37.93,37.86,37.93,9900.0,25.8563,25.8904,25.8426,25.8904,9900.0
2015-09-11 10:10:00,37.93,37.93,37.86,37.89,18007.5,25.8904,25.8904,25.8426,25.8631,18007.5
2015-09-11 10:15:00,37.89,37.92,37.86,37.92,7252.5,25.8631,25.8836,25.8426,25.8836,7252.5
2015-09-11 10:20:00,37.94,37.95,37.92,37.93,6433.5,25.8972,25.9041,25.8836,25.8904,6433.5
2015-09-11 10:25:00,37.93,37.97,37.9,37.9,19800.0,25.8904,25.9177,25.8699,25.8699,19800.0
2015-09-11 10:30:00,37.89,37.96,37.89,37.94,14124.0,25.8631,25.9109,25.8631,25.8972,14124.0
2015-09-11 10:35:00,37.93,37.94,37.87,37.93,16350.0,25.8904,25.8972,25.8495,25.8904,16350.0
2015-09-11 10:40:00,37.93,37.98,37.9,37.97,17550.0,25.8904,25.9245,25.8699,25.9177,17550.0
2015-09-11 10:45:00,37.99,38.0,37.97,37.98,10377.0,25.9314,25.9382,25.9177,25.9245,10377.0
2015-09-11 10:50:00,37.97,37.97,37.93,37.94,11925.0,25.9177,25.9177,25.8904,25.8972,11925.0
2015-09-11 10:55:00,37.93,37.95,37.91,37.93,11167.5,25.8904,25.9041,25.8768,25.8904,11167.5
2015-09-11 11:00:00,37.94,37.95,37.91,37.93,37647.0,25.8972,25.9041,25.8768,25.8904,37647.0
2015-09-11 11:05:00,37.93,37.97,37.92,37.93,17680.5,25.8904,25.9177,25.8836,25.8904,17680.5
2015-09-11 11:10:00,37.93,37.94,37.91,37.94,16765.5,25.8904,25.8972,25.8768,25.8972,16765.5
2015-09-11 11:15:00,37.94,37.96,37.9,37.96,21465.0,25.8972,25.9109,25.8699,25.9109,21465.0
2015-09-11 11:20:00,37.97,37.97,37.91,37.94,12376.5,25.9177,25.9177,25.8768,25.8972,12376.5
2015-09-11 11:25:00,37.95,38.01,37.92,38.01,14575.5,25.9041,25.945,25.8836,25.945,14575.5
2015-09-11 11:30:00,38.02,38.03,37.97,37.99,17998.5,25.9518,25.9587,25.9177,25.9314,17998.5
2015-09-11 11:35:00,37.98,38.08,37.98,38.07,19558.5,25.9245,25.9928,25.9245,25.986,19558.5
2015-09-11 11:40:00,38.07,38.08,38.04,38.05,18708.0,25.986,25.9928,25.9655,25.9723,18708.0
2015-09-11 11:45:00,38.06,38.1,38.05,38.09,23133.0,25.9791,26.0064,25.9723,25.9996,23133.0
2015-09-11 11:50:00,38.1,38.18,38.1,38.15,20100.0,26.0064,26.0611,26.0064,26.0406,20100.0
2015-09-11 11:55:00,38.15,38.17,38.11,38.13,30466.5,26.0406,26.0542,26.0133,26.0269,30466.5
2015-09-11 12:00:00,38.13,38.2,38.12,38.19,62098.5,26.0269,26.0747,26.0201,26.0679,62098.5
2015-09-11 12:05:00,38.19,38.23,38.19,38.22,28620.0,26.0679,26.0952,26.0679,26.0884,28620.0
2015-09-11 12:10:00,38.23,38.32,38.23,38.3,21811.5,26.0952,26.1566,26.0952,26.143,21811.5
2015-09-11 12:15:00,38.29,38.31,38.22,38.24,15951.0,26.1361,26.1498,26.0884,26.102,15951.0
2015-09-11 12:20:00,38.24,38.25,38.23,38.24,14647.5,26.102,26.1088,26.0952,26.102,14647.5
2015-09-11 12:25:00,38.25,38.27,38.23,38.27,18891.0,26.1088,26.1225,26.0952,26.1225,18891.0
2015-09-11 12:30:00,38.27,38.27,38.24,38.25,20700.0,26.1225,26.1225,26.102,26.1088,20700.0
2015-09-11 12:35:00,38.25,38.26,38.22,38.22,25621.5,26.1088,26.1157,26.0884,26.0884,25621.5
2015-09-11 12:40:00,38.22,38.25,38.21,38.25,17550.0,26.0884,26.1088,26.0815,26.1088,17550.0
2015-09-11 12:45:00,38.26,38.27,38.25,38.27,33861.0,26.1157,26.1225,26.1088,26.1225,33861.0
2015-09-11 12:50:00,38.26,38.27,38.23,38.23,47292.0,26.1157,26.1225,26.0952,26.0952,47292.0
2015-09-11 12:55:00,38.23,38.26,38.23,38.25,18300.0,26.0952,26.1157,26.0952,26.1088,18300.0
2015-09-11 13:00:00,38.25,38.26,38.24,38.25,16875.0,26.1088,26.1157,26.102,26.1088,16875.0
2015-09-11 13:05:00,38.24,38.24,38.22,38.24,19815.0,26.102,26.102,26.0884,26.102,19815.0
2015-09-11 13:10:00,38.25,38.25,38.21,38.21,8271.0,26.1088,26.1088,26.0815,26.0815,8271.0
2015-09-11 13:15:00,38.22,38.23,38.2,38.22,11415.0,26.0884,26.0952,26.0747,26.0884,11415.0
2015-09-11 13:20:00,38.21,38.21,38.16,38.17,20559.0,26.0815,26.0815,26.0474,26.0542,20559.0
2015-09-11 13:25:00,38.16,38.19,38.15,38.16,11700.0,26.0474,26.0679,26.0406,26.0474,11700.0
2015-09-11 13:30:00,38.16,38.17,38.13,38.16,20614.5,26.0474,26.0542,26.0269,26.0474,20614.5
2015-09-11 13:35:00,38.16,38.19,38.13,38.19,20725.5,26.0474,26.0679,26.0269,26.0679,20725.5
2015-09-11 13:40:00,38.19,38.21,38.18,38.21,7075.5,26.0679,26.0815,26.0611,26.0815,7075.5
2015-09-11 13:45:00,38.21,38.21,38.19,38.19,11010.0,26.0815,26.0815,26.0679,26.0679,11010.0
2015-09-11 13:50:00,38.19,38.23,38.19,38.21,13935.0,26.0679,26.0952,26.0679,26.0815,13935.0
2015-09-11 13:55:00,38.23,38.23,38.21,38.23,4200.0,26.0952,26.0952,26.0815,26.0952,4200.0
2015-09-11 14:00:00,38.23,38.23,38.19,38.2,13641.0,26.0952,26.0952,26.0679,26.0747,13641.0
2015-09-11 14:05:00,38.2,38.22,38.19,38.21,25159.5,26.0747,26.0884,26.0679,26.0815,25159.5
2015-09-11 14:10:00,38.21,38.25,38.21,38.23,10830.0,26.0815,26.1088,26.0815,26.0952,10830.0
2015-09-11 14:15:00,38.22,38.25,38.22,38.25,7287.0,26.0884,26.1088,26.0884,26.1088,7287.0
2015-09-11 14:20:00,38.25,38.33,38.25,38.32,21693.0,26.1088,26.1634,26.1088,26.1566,21693.0
2015-09-11 14:25:00,38.32,38.32,38.26,38.28,12012.0,26.1566,26.1566,26.1157,26.1293,12012.0
2015-09-11 14:30:00,38.28,38.32,38.28,38.29,38643.0,26.1293,26.1566,26.1293,26.1361,38643.0
2015-09-11 14:35:00,38.29,38.34,38.29,38.33,27723.0,26.1361,26.1703,26.1361,26.1634,27723.0
2015-09-11 14:40:00,38.33,38.33,38.3,38.3,15324.0,26.1634,26.1634,26.143,26.143,15324.0
2015-09-11 14:45:00,38.31,38.33,38.3,38.31,32125.5,26.1498,26.1634,26.143,26.1498,32125.5
2015-09-11 14:50:00,38.31,38.31,38.25,38.28,30945.0,26.1498,26.1498,26.1088,26.1293,30945.0
2015-09-11 14:55:00,38.28,38.28,38.25,38.26,19023.0,26.1293,26.1293,26.1088,26.1157,19023.0
2015-09-11 15:00:00,38.26,38.28,38.25,38.26,41991.0,26.1157,26.1293,26.1088,26.1157,41991.0
2015-09-11 15:05:00,38.26,38.29,38.24,38.27,64450.5,26.1157,26.1361,26.102,26.1225,64450.5
2015-09-11 15:10:00,38.27,38.28,38.25,38.25,47502.0,26.1225,26.1293,26.1088,26.1088,47502.0
2015-09-11 15:15:00,38.27,38.28,38.23,38.23,63229.5,26.1225,26.1293,26.0952,26.0952,63229.5
2015-09-11 15:20:00,38.23,38.24,38.19,38.2,23890.5,26.0952,26.102,26.0679,26.0747,23890.5
2015-09-11 15:25:00,38.19,38.24,38.19,38.23,17862.0,26.0679,26.102,26.0679,26.0952,17862.0
2015-09-11 15:30:00,38.23,38.23,38.2,38.21,28875.0,26.0952,26.0952,26.0747,26.0815,28875.0
2015-09-11 15:35:00,38.22,38.26,38.21,38.25,28954.5,26.0884,26.1157,26.0815,26.1088,28954.5
2015-09-11 15:40:00,38.25,38.26,38.21,38.22,44182.5,26.1088,26.1157,26.0815,26.0884,44182.5
2015-09-11 15:45:00,38.21,38.25,38.19,38.19,45613.5,26.0815,26.1088,26.0679,26.0679,45613.5
2015-09-11 15:50:00,38.2,38.25,38.19,38.22,96600.0,26.0747,26.1088,26.0679,26.0884,96600.0
2015-09-11 15:55:00,38.22,38.32,38.21,38.3,219762.0,26.0884,26.1566,26.0815,26.143,219762.0
2015-09-14 09:30:00,38.27,38.38,38.23,38.26,41667.0,26.1225,26.1976,26.0952,26.1157,41667.0
2015-09-14 09:35:00,38.21,38.25,38.05,38.11,15283.5,26.0815,26.1088,25.9723,26.0133,15283.5
2015-09-14 09:40:00,38.08,38.14,38.04,38.05,10200.0,25.9928,26.0338,25.9655,25.9723,10200.0
2015-09-14 09:45:00,38.04,38.08,38.02,38.07,20154.0,25.9655,25.9928,25.9518,25.986,20154.0
2015-09-14 09:50:00,38.07,38.17,38.03,38.17,35304.0,25.986,26.0542,25.9587,26.0542,35304.0
2015-09-14 09:55:00,38.15,38.23,38.13,38.17,49543.5,26.0406,26.0952,26.0269,26.0542,49543.5
2015-09-14 10:00:00,38.17,38.23,38.15,38.2,16875.0,26.0542,26.0952,26.0406,26.0747,16875.0
2015-09-14 10:05:00,38.2,38.2,38.17,38.2,12084.0,26.0747,26.0747,26.0542,26.0747,12084.0
2015-09-14 10:10:00,38.21,38.22,38.17,38.19,26163.0,26.0815,26.0884,26.0542,26.0679,26163.0
2015-09-14 10:15:00,38.19,38.23,38.12,38.12,17413.5,26.0679,26.0952,26.0201,26.0201,17413.5
2015-09-14 10:20:00,38.13,38.13,38.09,38.11,22882.5,26.0269,26.0269,25.9996,26.0133,22882.5
2015-09-14 10:25:00,38.12,38.12,38.07,38.11,7453.5,26.0201,26.0201,25.986,26.0133,7453.5
2015-09-14 10:30:00,38.12,38.17,38.11,38.17,9225.0,26.0201,26.0542,26.0133,26.0542,9225.0
2015-09-14 10:35:00,38.17,38.22,38.14,38.2,15489.0,26.0542,26.0884,26.0338,26.0747,15489.0
2015-09-14 10:40:00,38.19,38.21,38.16,38.19,13804.5,26.0679,26.0815,26.0474,26.0679,13804.5
2015-09-14 10:45:00,38.2,38.21,38.15,38.18,25119.0,26.0747,26.0815,26.0406,26.0611,25119.0
2015-09-14 10:50:00,38.18,38.19,38.13,38.15,13644.0,26.0611,26.0679,26.0269,26.0406,13644.0
2015-09-14 10:55:00,38.14,38.19,38.13,38.18,7839.0,26.0338,26.0679,26.0269,26.0611,7839.0
2015-09-14 11:00:00,38.17,38.22,38.17,38.21,14110.5,26.0542,26.0884,26.0542,26.0815,14110.5
2015-09-14 11:05:00,38.21,38.23,38.15,38.15,23421.0,26.0815,26.0952,26.0406,26.0406,23421.0
2015-09-14 11:10:00,38.15,38.15,38.11,38.15,11695.5,26.0406,26.0406,26.0133,26.0406,11695.5
2015-09-14 11:15:00,38.15,38.15,38.09,38.1,15084.0,26.0406,26.0406,25.9996,26.0064,15084.0
2015-09-14 11:20:00,38.11,38.13,38.08,38.09,10288.5,26.0133,26.0269,25.9928,25.9996,10288.5
2015-09-14 11:25:00,38.09,38.12,38.08,38.09,19200.0,25.9996,26.0201,25.9928,25.9996,19200.0
2015-09-14 11:30:00,38.09,38.09,38.05,38.05,6637.5,25.9996,25.9996,25.9723,25.9723,6637.5
2015-09-14 11:35:00,38.05,38.07,38.03,38.07,10497.0,25.9723,25.986,25.9587,25.986,10497.0
2015-09-14 11:40:00,38.07,38.09,38.06,38.07,5917.5,25.986,25.9996,25.9791,25.986,5917.5
2015-09-14 11:45:00,38.05,38.05,37.99,38.03,12697.5,25.9723,25.9723,25.9314,25.9587,12697.5
2015-09-14 11:50:00,38.03,38.07,38.03,38.07,9112.5,25.9587,25.986,25.9587,25.986,9112.5
2015-09-14 11:55:00,38.07,38.1,38.06,38.06,4050.0,25.986,26.0064,25.9791,25.9791,4050.0
2015-09-14 12:00:00,38.07,38.09,38.07,38.09,13650.0,25.986,25.9996,25.986,25.9996,13650.0
2015-09-14 12:05:00,38.09,38.11,38.07,38.08,14259.0,25.9996,26.0133,25.986,25.9928,14259.0
2015-09-14 12:10:00,38.07,38.08,38.02,38.08,20265.0,25.986,25.9928,25.9518,25.9928,20265.0
2015-09-14 12:15:00,38.07,38.11,38.07,38.09,15262.5,25.986,26.0133,25.986,25.9996,15262.5
2015-09-14 12:20:00,38.08,38.11,38.07,38.11,14584.5,25.9928,26.0133,25.986,26.0133,14584.5
2015-09-14 12:25:00,38.12,38.13,38.09,38.12,10114.5,26.0201,26.0269,25.9996,26.0201,10114.5
2015-09-14 12:30:00,38.11,38.13,38.09,38.11,11554.5,26.0133,26.0269,25.9996,26.0133,11554.5
2015-09-14 12:35:00,38.11,38.15,38.11,38.13,8947.5,26.0133,26.0406,26.0133,26.0269,8947.5
2015-09-14 12:40:00,38.12,38.14,38.09,38.11,11998.5,26.0201,26.0338,25.9996,26.0133,11998.5
2015-09-14 12:45:00,38.1,38.13,38.1,38.13,8494.5,26.0064,26.0269,26.0064,26.0269,8494.5
2015-09-14 12:50:00,38.13,38.13,38.1,38.11,11175.0,26.0269,26.0269,26.0064,26.0133,11175.0
2015-09-14 12:55:00,38.11,38.12,38.09,38.11,9300.0,26.0133,26.0201,25.9996,26.0133,9300.0
2015-09-14 13:00:00,38.1,38.11,38.07,38.08,11292.0,26.0064,26.0133,25.986,25.9928,11292.0
2015-09-14 13:05:00,38.09,38.11,38.09,38.11,23608.5,25.9996,26.0133,25.9996,26.0133,23608.5
2015-09-14 13:10:00,38.11,38.13,38.09,38.09,14502.0,26.0133,26.0269,25.9996,25.9996,14502.0
2015-09-14 13:15:00,38.09,38.13,38.09,38.13,20376.0,25.9996,26.0269,25.9996,26.0269,20376.0
2015-09-14 13:20:00,38.11,38.13,38.07,38.08,9150.0,26.0133,26.0269,25.986,25.9928,9150.0
2015-09-14 13:25:00,38.08,38.09,38.07,38.09,15601.5,25.9928,25.9996,25.986,25.9996,15601.5
2015-09-14 13:30:00,38.09,38.12,38.09,38.1,10656.0,25.9996,26.0201,25.9996,26.0064,10656.0
2015-09-14 13:35:00,38.09,38.12,38.07,38.12,20580.0,25.9996,26.0201,25.986,26.0201,20580.0
2015-09-14 13:40:00,38.12,38.14,38.11,38.14,16950.0,26.0201,26.0338,26.0133,26.0338,16950.0
2015-09-14 13:45:00,38.13,38.15,38.12,38.15,18900.0,26.0269,26.0406,26.0201,26.0406,18900.0
2015-09-14 13:50:00,38.15,38.15,38.1,38.11,23302.5,26.0406,26.0406,26.0064,26.0133,23302.5
2015-09-14 13:55:00,38.11,38.16,38.11,38.15,18360.0,26.0133,26.0474,26.0133,26.0406,18360.0
2015-09-14 14:00:00,38.15,38.15,38.09,38.09,23649.0,26.0406,26.0406,25.9996,25.9996,23649.0
2015-09-14 14:05:00,38.09,38.1,38.04,38.05,27795.0,25.9996,26.0064,25.9655,25.9723,27795.0
2015-09-14 14:10:00,38.05,38.06,38.05,38.05,11578.5,25.9723,25.9791,25.9723,25.9723,11578.5
2015-09-14 14:15:00,38.06,38.1,38.06,38.09,20943.0,25.9791,26.0064,25.9791,25.9996,20943.0
2015-09-14 14:20:00,38.09,38.1,38.05,38.05,24748.5,25.9996,26.0064,25.9723,25.9723,24748.5
2015-09-14 14:25:00,38.06,38.07,38.02,38.05,17322.0,25.9791,25.986,25.9518,25.9723,17322.0
2015-09-14 14:30:00,38.05,38.05,38.02,38.02,23433.0,25.9723,25.9723,25.9518,25.9518,23433.0
2015-09-14 14:35:00,38.02,38.05,38.01,38.05,16125.0,25.9518,25.9723,25.945,25.9723,16125.0
2015-09-14 14:40:00,38.05,38.05,38.01,38.02,23437.5,25.9723,25.9723,25.945,25.9518,23437.5
2015-09-14 14:45:00,38.02,38.05,38.02,38.02,10200.0,25.9518,25.9723,25.9518,25.9518,10200.0
2015-09-14 14:50:00,38.02,38.06,38.02,38.05,15813.0,25.9518,25.9791,25.9518,25.9723,15813.0
2015-09-14 14:55:00,38.05,38.08,38.04,38.04,24486.0,25.9723,25.9928,25.9655,25.9655,24486.0
2015-09-14 15:00:00,38.04,38.05,38.03,38.04,18117.0,25.9655,25.9723,25.9587,25.9655,18117.0
2015-09-14 15:05:00,38.04,38.05,38.02,38.04,24559.5,25.9655,25.9723,25.9518,25.9655,24559.5
2015-09-14 15:10:00,38.04,38.07,38.04,38.07,19732.5,25.9655,25.986,25.9655,25.986,19732.5
2015-09-14 15:15:00,38.07,38.08,38.06,38.07,29850.0,25.986,25.9928,25.9791,25.986,29850.0
2015-09-14 15:20:00,38.07,38.1,38.05,38.07,46135.5,25.986,26.0064,25.9723,25.986,46135.5
2015-09-14 15:25:00,38.07,38.09,38.03,38.09,25437.0,25.986,25.9996,25.9587,25.9996,25437.0
2015-09-14 15:30:00,38.09,38.09,38.05,38.05,31558.5,25.9996,25.9996,25.9723,25.9723,31558.5
2015-09-14 15:35:00,38.05,38.05,38.01,38.03,36370.5,25.9723,25.9723,25.945,25.9587,36370.5
2015-09-14 15:40:00,38.03,38.03,38.01,38.01,32587.5,25.9587,25.9587,25.945,25.945,32587.5
2015-09-14 15:45:00,38.02,38.04,38.0,38.01,50811.0,25.9518,25.9655,25.9382,25.945,50811.0
2015-09-14 15:50:00,38.01,38.03,37.99,37.99,90285.0,25.945,25.9587,25.9314,25.9314,90285.0
2015-09-14 15:55:00,37.99,38.06,37.97,38.05,136152.0,25.9314,25.9791,25.9177,25.9723,136152.0
2015-09-15 09:30:00,38.24,38.24,38.02,38.02,39406.5,26.102,26.102,25.9518,25.9518,39406.5
2015-09-15 09:35:00,38.04,38.06,37.94,37.97,33582.0,25.9655,25.9791,25.8972,25.9177,33582.0
2015-09-15 09:40:00,37.94,38.04,37.91,38.01,48622.5,25.8972,25.9655,25.8768,25.945,48622.5
2015-09-15 09:45:00,38.01,38.06,37.99,38.04,62701.5,25.945,25.9791,25.9314,25.9655,62701.5
2015-09-15 09:50:00,38.05,38.21,38.04,38.21,51928.5,25.9723,26.0815,25.9655,26.0815,51928.5
2015-09-15 09:55:00,38.22,38.25,38.2,38.23,10432.5,26.0884,26.1088,26.0747,26.0952,10432.5
2015-09-15 10:00:00,38.25,38.27,38.11,38.11,20401.5,26.1088,26.1225,26.0133,26.0133,20401.5
2015-09-15 10:05:00,38.11,38.16,38.11,38.14,20110.5,26.0133,26.0474,26.0133,26.0338,20110.5
2015-09-15 10:10:00,38.14,38.15,38.09,38.14,26835.0,26.0338,26.0406,25.9996,26.0338,26835.0
2015-09-15 10:15:00,38.15,38.22,38.14,38.22,15057.0,26.0406,26.0884,26.0338,26.0884,15057.0
2015-09-15 10:20:00,38.23,38.33,38.21,38.28,24558.0,26.0952,26.1634,26.0815,26.1293,24558.0
2015-09-15 10:25:00,38.28,38.29,38.25,38.26,11242.5,26.1293,26.1361,26.1088,26.1157,11242.5
2015-09-15 10:30:00,38.27,38.35,38.25,38.34,37939.5,26.1225,26.1771,26.1088,26.1703,37939.5
2015-09-15 10:35:00,38.35,38.35,38.27,38.29,33720.0,26.1771,26.1771,26.1225,26.1361,33720.0
2015-09-15 10:40:00,38.29,38.34,38.29,38.33,19680.0,26.1361,26.1703,26.1361,26.1634,19680.0
2015-09-15 10:45:00,38.33,38.39,38.33,38.34,34252.5,26.1634,26.2044,26.1634,26.1703,34252.5
2015-09-15 10:50:00,38.35,38.37,38.33,38.33,22368.0,26.1771,26.1907,26.1634,26.1634,22368.0
2015-09-15 10:55:00,38.33,38.35,38.31,38.33,40959.0,26.1634,26.1771,26.1498,26.1634,40959.0
2015-09-15 11:00:00,38.32,38.34,38.29,38.34,42067.5,26.1566,26.1703,26.1361,26.1703,42067.5
2015-09-15 11:05:00,38.34,38.35,38.3,38.31,21763.5,26.1703,26.1771,26.143,26.1498,21763.5
2015-09-15 11:10:00,38.31,38.33,38.29,38.31,19275.0,26.1498,26.1634,26.1361,26.1498,19275.0
2015-09-15 11:15:00,38.32,38.33,38.27,38.28,29391.0,26.1566,26.1634,26.1225,26.1293,29391.0
2015-09-15 11:20:00,38.29,38.31,38.27,38.29,16125.0,26.1361,26.1498,26.1225,26.1361,16125.0
2015-09-15 11:25:00,38.3,38.31,38.28,38.31,17625.0,26.143,26.1498,26.1293,26.1498,17625.0
2015-09-15 11:30:00,38.31,38.31,38.26,38.26,21535.5,26.1498,26.1498,26.1157,26.1157,21535.5
2015-09-15 11:35:00,38.26,38.32,38.26,38.3,17967.0,26.1157,26.1566,26.1157,26.143,17967.0
2015-09-15 11:40:00,38.29,38.34,38.29,38.34,14022.0,26.1361,26.1703,26.1361,26.1703,14022.0
2015-09-15 11:45:00,38.34,38.35,38.32,38.33,15900.0,26.1703,26.1771,26.1566,26.1634,15900.0
2015-09-15 11:50:00,38.34,38.34,38.29,38.29,16216.5,26.1703,26.1703,26.1361,26.1361,16216.5
2015-09-15 11:55:00,38.29,38.32,38.29,38.31,12400.5,26.1361,26.1566,26.1361,26.1498,12400.5
2015-09-15 12:00:00,38.31,38.33,38.29,38.31,11100.0,26.1498,26.1634,26.1361,26.1498,11100.0
2015-09-15 12:05:00,38.31,38.36,38.29,38.35,18357.0,26.1498,26.1839,26.1361,26.1771,18357.0
2015-09-15 12:10:00,38.35,38.39,38.34,38.35,33780.0,26.1771,26.2044,26.1703,26.1771,33780.0
2015-09-15 12:15:00,38.35,38.36,38.31,38.34,24750.0,26.1771,26.1839,26.1498,26.1703,24750.0
2015-09-15 12:20:00,38.35,38.35,38.3,38.31,21247.5,26.1771,26.1771,26.143,26.1498,21247.5
2015-09-15 12:25:00,38.32,38.37,38.31,38.37,27604.5,26.1566,26.1907,26.1498,26.1907,27604.5
2015-09-15 12:30:00,38.37,38.37,38.35,38.35,14259.0,26.1907,26.1907,26.1771,26.1771,14259.0
2015-09-15 12:35:00,38.36,38.38,38.33,38.38,22009.5,26.1839,26.1976,26.1634,26.1976,22009.5
2015-09-15 12:40:00,38.38,38.39,38.33,38.33,26238.0,26.1976,26.2044,26.1634,26.1634,26238.0
2015-09-15 12:45:00,38.33,38.34,38.31,38.33,9540.0,26.1634,26.1703,26.1498,26.1634,9540.0
2015-09-15 12:50:00,38.32,38.33,38.3,38.33,17862.0,26.1566,26.1634,26.143,26.1634,17862.0
2015-09-15 12:55:00,38.33,38.34,38.32,38.33,12000.0,26.1634,26.1703,26.1566,26.1634,12000.0
2015-09-15 13:00:00,38.33,38.33,38.29,38.33,53127.0,26.1634,26.1634,26.1361,26.1634,53127.0
2015-09-15 13:05:00,38.33,38.33,38.31,38.33,9264.0,26.1634,26.1634,26.1498,26.1634,9264.0
2015-09-15 13:10:00,38.33,38.36,38.33,38.36,16020.0,26.1634,26.1839,26.1634,26.1839,16020.0
2015-09-15 13:15:00,38.37,38.42,38.36,38.38,22704.0,26.1907,26.2249,26.1839,26.1976,22704.0
2015-09-15 13:20:00,38.38,38.41,38.38,38.39,16993.5,26.1976,26.218,26.1976,26.2044,16993.5
2015-09-15 13:25:00,38.39,38.43,38.37,38.39,37905.0,26.2044,26.2317,26.1907,26.2044,37905.0
2015-09-15 13:30:00,38.39,38.47,38.39,38.42,26200.5,26.2044,26.259,26.2044,26.2249,26200.5
2015-09-15 13:35:00,38.41,38.45,38.41,38.43,22843.5,26.218,26.2454,26.218,26.2317,22843.5
2015-09-15 13:40:00,38.45,38.47,38.45,38.47,9154.5,26.2454,26.259,26.2454,26.259,9154.5
2015-09-15 13:45:00,38.47,38.47,38.45,38.45,12222.0,26.259,26.259,26.2454,26.2454,12222.0
2015-09-15 13:50:00,38.45,38.46,38.43,38.45,20320.5,26.2454,26.2522,26.2317,26.2454,20320.5
2015-09-15 13:55:00,38.44,38.45,38.43,38.45,15450.0,26.2385,26.2454,26.2317,26.2454,15450.0
2015-09-15 14:00:00,38.45,38.46,38.43,38.44,22545.0,26.2454,26.2522,26.2317,26.2385,22545.0
2015-09-15 14:05:00,38.44,38.47,38.43,38.47,32080.5,26.2385,26.259,26.2317,26.259,32080.5
2015-09-15 14:10:00,38.47,38.51,38.46,38.46,20596.5,26.259,26.2863,26.2522,26.2522,20596.5
2015-09-15 14:15:00,38.47,38.48,38.43,38.47,11445.0,26.259,26.2658,26.2317,26.259,11445.0
2015-09-15 14:20:00,38.47,38.47,38.43,38.47,14736.0,26.259,26.259,26.2317,26.259,14736.0
2015-09-15 14:25:00,38.46,38.49,38.44,38.49,10500.0,26.2522,26.2727,26.2385,26.2727,10500.0
2015-09-15 14:30:00,38.5,38.51,38.46,38.46,38484.0,26.2795,26.2863,26.2522,26.2522,38484.0
2015-09-15 14:35:00,38.45,38.47,38.45,38.47,45459.0,26.2454,26.259,26.2454,26.259,45459.0
2015-09-15 14:40:00,38.47,38.52,38.47,38.49,118881.0,26.259,26.2931,26.259,26.2727,118881.0
2015-09-15 14:45:00,38.49,38.57,38.49,38.55,57723.0,26.2727,26.3273,26.2727,26.3136,57723.0
2015-09-15 14:50:00,38.55,38.59,38.55,38.59,39777.0,26.3136,26.3409,26.3136,26.3409,39777.0
2015-09-15 14:55:00,38.59,38.65,38.59,38.65,38061.0,26.3409,26.3819,26.3409,26.3819,38061.0
2015-09-15 15:00:00,38.65,38.71,38.65,38.68,51159.0,26.3819,26.4228,26.3819,26.4023,51159.0
2015-09-15 15:05:00,38.69,38.75,38.69,38.75,42943.5,26.4092,26.4501,26.4092,26.4501,42943.5
2015-09-15 15:10:00,38.75,38.79,38.75,38.79,52332.0,26.4501,26.4774,26.4501,26.4774,52332.0
2015-09-15 15:15:00,38.79,38.83,38.79,38.81,38232.0,26.4774,26.5047,26.4774,26.4911,38232.0
2015-09-15 15:20:00,38.82,38.82,38.79,38.8,51550.5,26.4979,26.4979,26.4774,26.4843,51550.5
2015-09-15 15:25:00,38.8,38.85,38.8,38.85,56647.5,26.4843,26.5184,26.4843,26.5184,56647.5
2015-09-15 15:30:00,38.85,38.88,38.84,38.87,63333.0,26.5184,26.5389,26.5116,26.532,63333.0
2015-09-15 15:35:00,38.87,38.88,38.82,38.82,45244.5,26.532,26.5389,26.4979,26.4979,45244.5
2015-09-15 15:40:00,38.82,38.89,38.81,38.88,68344.5,26.4979,26.5457,26.4911,26.5389,68344.5
2015-09-15 15:45:00,38.88,38.88,38.81,38.83,68229.0,26.5389,26.5389,26.4911,26.5047,68229.0
2015-09-15 15:50:00,38.83,38.86,38.82,38.85,95880.0,26.5047,26.5252,26.4979,26.5184,95880.0
2015-09-15 15:55:00,38.84,38.89,38.82,38.85,220534.5,26.5116,26.5457,26.4979,26.5184,220534.5
2015-09-16 09:30:00,38.93,38.93,38.81,38.86,45171.0,26.573,26.573,26.4911,26.5252,45171.0
2015-09-16 09:35:00,38.86,39.06,38.81,39.04,18027.0,26.5252,26.6617,26.4911,26.6481,18027.0
2015-09-16 09:40:00,39.06,39.08,38.99,39.0,21397.5,26.6617,26.6754,26.6139,26.6208,21397.5
2015-09-16 09:45:00,38.99,39.03,38.95,38.98,7662.0,26.6139,26.6412,26.5866,26.6071,7662.0
2015-09-16 09:50:00,39.0,39.01,38.89,38.93,12121.5,26.6208,26.6276,26.5457,26.573,12121.5
2015-09-16 09:55:00,38.92,38.94,38.86,38.92,10050.0,26.5662,26.5798,26.5252,26.5662,10050.0
2015-09-16 10:00:00,38.93,38.95,38.87,38.91,10725.0,26.573,26.5866,26.532,26.5593,10725.0
2015-09-16 10:05:00,38.91,39.05,38.91,39.05,9916.5,26.5593,26.6549,26.5593,26.6549,9916.5
2015-09-16 10:10:00,39.05,39.08,39.03,39.06,12300.0,26.6549,26.6754,26.6412,26.6617,12300.0
2015-09-16 10:15:00,39.09,39.09,39.03,39.05,12150.0,26.6822,26.6822,26.6412,26.6549,12150.0
2015-09-16 10:20:00,39.05,39.07,39.03,39.03,15600.0,26.6549,26.6686,26.6412,26.6412,15600.0
2015-09-16 10:25:00,39.03,39.03,38.98,39.01,13735.5,26.6412,26.6412,26.6071,26.6276,13735.5
2015-09-16 10:30:00,39.0,39.02,38.97,38.97,12807.0,26.6208,26.6344,26.6003,26.6003,12807.0
2015-09-16 10:35:00,38.95,38.95,38.89,38.95,13939.5,26.5866,26.5866,26.5457,26.5866,13939.5
2015-09-16 10:40:00,38.95,38.95,38.91,38.92,15000.0,26.5866,26.5866,26.5593,26.5662,15000.0
2015-09-16 10:45:00,38.91,38.95,38.9,38.91,7800.0,26.5593,26.5866,26.5525,26.5593,7800.0
2015-09-16 10:50:00,38.91,38.93,38.89,38.93,13582.5,26.5593,26.573,26.5457,26.573,13582.5
2015-09-16 10:55:00,38.93,38.97,38.93,38.94,12600.0,26.573,26.6003,26.573,26.5798,12600.0
2015-09-16 11:00:00,38.95,38.97,38.92,38.96,12750.0,26.5866,26.6003,26.5662,26.5935,12750.0
2015-09-16 11:05:00,38.98,39.03,38.98,39.03,12750.0,26.6071,26.6412,26.6071,26.6412,12750.0
2015-09-16 11:10:00,39.03,39.06,39.01,39.03,11499.0,26.6412,26.6617,26.6276,26.6412,11499.0
2015-09-16 11:15:00,39.03,39.05,39.01,39.02,12357.0,26.6412,26.6549,26.6276,26.6344,12357.0
2015-09-16 11:20:00,39.02,39.07,39.01,39.06,11700.0,26.6344,26.6686,26.6276,26.6617,11700.0
2015-09-16 11:25:00,39.05,39.09,39.05,39.06,11700.0,26.6549,26.6822,26.6549,26.6617,11700.0
2015-09-16 11:30:00,39.05,39.05,38.97,38.99,17256.0,26.6549,26.6549,26.6003,26.6139,17256.0
2015-09-16 11:35:00,38.99,39.03,38.99,39.01,9952.5,26.6139,26.6412,26.6139,26.6276,9952.5
2015-09-16 11:40:00,39.0,39.03,38.98,38.99,8854.5,26.6208,26.6412,26.6071,26.6139,8854.5
2015-09-16 11:45:00,38.99,39.01,38.98,38.99,11161.5,26.6139,26.6276,26.6071,26.6139,11161.5
2015-09-16 11:50:00,38.99,39.0,38.98,39.0,11100.0,26.6139,26.6208,26.6071,26.6208,11100.0
2015-09-16 11:55:00,39.01,39.01,38.99,39.01,8850.0,26.6276,26.6276,26.6139,26.6276,8850.0
2015-09-16 12:00:00,39.01,39.04,38.98,38.99,11775.0,26.6276,26.6481,26.6071,26.6139,11775.0
2015-09-16 12:05:00,38.99,39.0,38.95,38.96,11698.5,26.6139,26.6208,26.5866,26.5935,11698.5
2015-09-16 12:10:00,38.96,39.03,38.95,39.02,10500.0,26.5935,26.6412,26.5866,26.6344,10500.0
2015-09-16 12:15:00,39.01,39.05,39.01,39.05,7275.0,26.6276,26.6549,26.6276,26.6549,7275.0
2015-09-16 12:20:00,39.06,39.06,39.02,39.03,11991.0,26.6617,26.6617,26.6344,26.6412,11991.0
2015-09-16 12:25:00,39.02,39.05,39.01,39.05,8829.0,26.6344,26.6549,26.6276,26.6549,8829.0
2015-09-16 12:30:00,39.05,39.08,39.01,39.07,8407.5,26.6549,26.6754,26.6276,26.6686,8407.5
2015-09-16 12:35:00,39.05,39.08,39.03,39.04,8100.0,26.6549,26.6754,26.6412,26.6481,8100.0
2015-09-16 12:40:00,39.03,39.05,39.01,39.05,5100.0,26.6412,26.6549,26.6276,26.6549,5100.0
2015-09-16 12:45:00,39.05,39.05,39.01,39.03,10410.0,26.6549,26.6549,26.6276,26.6412,10410.0
2015-09-16 12:50:00,39.04,39.07,39.02,39.06,6900.0,26.6481,26.6686,26.6344,26.6617,6900.0
2015-09-16 12:55:00,39.07,39.11,39.07,39.1,10500.0,26.6686,26.6959,26.6686,26.689,10500.0
2015-09-16 13:00:00,39.09,39.09,39.03,39.03,7950.0,26.6822,26.6822,26.6412,26.6412,7950.0
2015-09-16 13:05:00,39.05,39.07,39.03,39.04,13734.0,26.6549,26.6686,26.6412,26.6481,13734.0
2015-09-16 13:10:00,39.05,39.07,39.04,39.04,14049.0,26.6549,26.6686,26.6481,26.6481,14049.0
2015-09-16 13:15:00,39.04,39.07,39.03,39.07,9322.5,26.6481,26.6686,26.6412,26.6686,9322.5
2015-09-16 13:20:00,39.07,39.08,39.01,39.04,20634.0,26.6686,26.6754,26.6276,26.6481,20634.0
2015-09-16 13:25:00,39.05,39.07,39.04,39.07,41845.5,26.6549,26.6686,26.6481,26.6686,41845.5
2015-09-16 13:30:00,39.07,39.1,39.07,39.09,13027.5,26.6686,26.689,26.6686,26.6822,13027.5
2015-09-16 13:35:00,39.09,39.12,39.07,39.07,18906.0,26.6822,26.7027,26.6686,26.6686,18906.0
2015-09-16 13:40:00,39.06,39.06,39.03,39.05,7950.0,26.6617,26.6617,26.6412,26.6549,7950.0
2015-09-16 13:45:00,39.04,39.05,39.03,39.05,11250.0,26.6481,26.6549,26.6412,26.6549,11250.0
2015-09-16 13:50:00,39.05,39.07,39.05,39.05,7983.0,26.6549,26.6686,26.6549,26.6549,7983.0
2015-09-16 13:55:00,39.05,39.05,39.03,39.05,11130.0,26.6549,26.6549,26.6412,26.6549,11130.0
2015-09-16 14:00:00,39.05,39.07,39.01,39.07,15726.0,26.6549,26.6686,26.6276,26.6686,15726.0
2015-09-16 14:05:00,39.07,39.07,39.05,39.06,12660.0,26.6686,26.6686,26.6549,26.6617,12660.0
2015-09-16 14:10:00,39.06,39.07,39.03,39.05,18300.0,26.6617,26.6686,26.6412,26.6549,18300.0
2015-09-16 14:15:00,39.05,39.05,39.03,39.03,15900.0,26.6549,26.6549,26.6412,26.6412,15900.0
2015-09-16 14:20:00,39.04,39.05,38.99,39.02,21450.0,26.6481,26.6549,26.6139,26.6344,21450.0
2015-09-16 14:25:00,39.02,39.03,39.0,39.03,11377.5,26.6344,26.6412,26.6208,26.6412,11377.5
2015-09-16 14:30:00,39.02,39.04,39.01,39.04,14911.5,26.6344,26.6481,26.6276,26.6481,14911.5
2015-09-16 14:35:00,39.04,39.06,39.01,39.02,17599.5,26.6481,26.6617,26.6276,26.6344,17599.5
2015-09-16 14:40:00,39.01,39.05,38.99,39.03,16998.0,26.6276,26.6549,26.6139,26.6412,16998.0
2015-09-16 14:45:00,39.03,39.05,39.03,39.05,16143.0,26.6412,26.6549,26.6412,26.6549,16143.0
2015-09-16 14:50:00,39.05,39.07,39.05,39.07,15625.5,26.6549,26.6686,26.6549,26.6686,15625.5
2015-09-16 14:55:00,39.07,39.14,39.03,39.12,22200.0,26.6686,26.7163,26.6412,26.7027,22200.0
2015-09-16 15:00:00,39.12,39.14,39.09,39.1,16878.0,26.7027,26.7163,26.6822,26.689,16878.0
2015-09-16 15:05:00,39.11,39.14,39.1,39.1,22093.5,26.6959,26.7163,26.689,26.689,22093.5
2015-09-16 15:10:00,39.11,39.13,39.09,39.11,25536.0,26.6959,26.7095,26.6822,26.6959,25536.0
2015-09-16 15:15:00,39.11,39.14,39.09,39.11,24747.0,26.6959,26.7163,26.6822,26.6959,24747.0
2015-09-16 15:20:00,39.11,39.15,39.1,39.14,24703.5,26.6959,26.7232,26.689,26.7163,24703.5
2015-09-16 15:25:00,39.15,39.16,39.11,39.14,22200.0,26.7232,26.73,26.6959,26.7163,22200.0
2015-09-16 15:30:00,39.15,39.17,39.15,39.16,29662.5,26.7232,26.7368,26.7232,26.73,29662.5
2015-09-16 15:35:00,39.16,39.17,39.13,39.14,30475.5,26.73,26.7368,26.7095,26.7163,30475.5
2015-09-16 15:40:00,39.15,39.18,39.13,39.15,36564.0,26.7232,26.7436,26.7095,26.7232,36564.0
2015-09-16 15:45:00,39.15,39.15,39.11,39.11,37930.5,26.7232,26.7232,26.6959,26.6959,37930.5
2015-09-16 15:50:00,39.12,39.15,39.1,39.13,71335.5,26.7027,26.7232,26.689,26.7095,71335.5
2015-09-16 15:55:00,39.13,39.17,39.07,39.1,139350.0,26.7095,26.7368,26.6686,26.689,139350.0
2015-09-17 09:30:00,38.98,39.18,38.79,38.91,41724.0,26.6071,26.7436,26.4774,26.5593,41724.0
2015-09-17 09:35:00,38.92,38.95,38.81,38.89,23953.5,26.5662,26.5866,26.4911,26.5457,23953.5
2015-09-17 09:40:00,38.89,38.89,38.77,38.78,68412.0,26.5457,26.5457,26.4638,26.4706,68412.0
2015-09-17 09:45:00,38.8,38.8,38.76,38.76,30642.0,26.4843,26.4843,26.457,26.457,30642.0
2015-09-17 09:50:00,38.77,38.77,38.67,38.69,42936.0,26.4638,26.4638,26.3955,26.4092,42936.0
2015-09-17 09:55:00,38.7,38.75,38.68,38.71,25861.5,26.416,26.4501,26.4023,26.4228,25861.5
2015-09-17 10:00:00,38.71,38.76,38.62,38.69,23256.0,26.4228,26.457,26.3614,26.4092,23256.0
2015-09-17 10:05:00,38.72,38.79,38.69,38.77,11475.0,26.4296,26.4774,26.4092,26.4638,11475.0
2015-09-17 10:10:00,38.77,38.88,38.77,38.83,26791.5,26.4638,26.5389,26.4638,26.5047,26791.5
2015-09-17 10:15:00,38.83,38.87,38.83,38.83,17046.0,26.5047,26.532,26.5047,26.5047,17046.0
2015-09-17 10:20:00,38.84,38.89,38.83,38.87,9754.5,26.5116,26.5457,26.5047,26.532,9754.5
2015-09-17 10:25:00,38.87,38.89,38.85,38.89,14845.5,26.532,26.5457,26.5184,26.5457,14845.5
2015-09-17 10:30:00,38.89,38.9,38.83,38.86,21952.5,26.5457,26.5525,26.5047,26.5252,21952.5
2015-09-17 10:35:00,38.86,38.86,38.8,38.82,17326.5,26.5252,26.5252,26.4843,26.4979,17326.5
2015-09-17 10:40:00,38.82,38.91,38.81,38.9,10773.0,26.4979,26.5593,26.4911,26.5525,10773.0
2015-09-17 10:45:00,38.89,38.9,38.87,38.9,14550.0,26.5457,26.5525,26.532,26.5525,14550.0
2015-09-17 10:50:00,38.9,38.9,38.83,38.87,10696.5,26.5525,26.5525,26.5047,26.532,10696.5
2015-09-17 10:55:00,38.88,38.9,38.87,38.89,7650.0,26.5389,26.5525,26.532,26.5457,7650.0
2015-09-17 11:00:00,38.89,38.93,38.89,38.92,13726.5,26.5457,26.573,26.5457,26.5662,13726.5
2015-09-17 11:05:00,38.92,38.94,38.91,38.91,11502.0,26.5662,26.5798,26.5593,26.5593,11502.0
2015-09-17 11:10:00,38.91,38.95,38.91,38.92,13098.0,26.5593,26.5866,26.5593,26.5662,13098.0
2015-09-17 11:15:00,38.93,38.95,38.89,38.89,11476.5,26.573,26.5866,26.5457,26.5457,11476.5
2015-09-17 11:20:00,38.89,38.92,38.87,38.91,25911.0,26.5457,26.5662,26.532,26.5593,25911.0
2015-09-17 11:25:00,38.91,38.92,38.86,38.87,17229.0,26.5593,26.5662,26.5252,26.532,17229.0
2015-09-17 11:30:00,38.87,38.87,38.84,38.85,19735.5,26.532,26.532,26.5116,26.5184,19735.5
2015-09-17 11:35:00,38.84,38.86,38.81,38.82,13423.5,26.5116,26.5252,26.4911,26.4979,13423.5
2015-09-17 11:40:00,38.83,38.87,38.83,38.85,18156.0,26.5047,26.532,26.5047,26.5184,18156.0
2015-09-17 11:45:00,38.85,38.93,38.85,38.91,41688.0,26.5184,26.573,26.5184,26.5593,41688.0
2015-09-17 11:50:00,38.91,38.97,38.91,38.95,28746.0,26.5593,26.6003,26.5593,26.5866,28746.0
2015-09-17 11:55:00,38.94,38.95,38.92,38.92,10272.0,26.5798,26.5866,26.5662,26.5662,10272.0
2015-09-17 12:00:00,38.93,38.94,38.91,38.91,12207.0,26.573,26.5798,26.5593,26.5593,12207.0
2015-09-17 12:05:00,38.91,38.96,38.91,38.94,7197.0,26.5593,26.5935,26.5593,26.5798,7197.0
2015-09-17 12:10:00,38.93,38.96,38.93,38.95,6900.0,26.573,26.5935,26.573,26.5866,6900.0
2015-09-17 12:15:00,38.95,39.0,38.95,38.96,13200.0,26.5866,26.6208,26.5866,26.5935,13200.0
2015-09-17 12:20:00,38.97,39.01,38.97,38.99,8028.0,26.6003,26.6276,26.6003,26.6139,8028.0
2015-09-17 12:25:00,38.99,39.0,38.95,38.97,7297.5,26.6139,26.6208,26.5866,26.6003,7297.5
2015-09-17 12:30:00,38.97,39.01,38.95,38.95,7776.0,26.6003,26.6276,26.5866,26.5866,7776.0
2015-09-17 12:35:00,38.97,38.97,38.93,38.93,6204.0,26.6003,26.6003,26.573,26.573,6204.0
2015-09-17 12:40:00,38.93,38.93,38.91,38.93,12000.0,26.573,26.573,26.5593,26.573,12000.0
2015-09-17 12:45:00,38.93,38.93,38.91,38.93,15285.0,26.573,26.573,26.5593,26.573,15285.0
2015-09-17 12:50:00,38.95,38.96,38.93,38.93,7296.0,26.5866,26.5935,26.573,26.573,7296.0
2015-09-17 12:55:00,38.93,38.98,38.93,38.98,14694.0,26.573,26.6071,26.573,26.6071,14694.0
2015-09-17 13:00:00,38.97,38.98,38.97,38.97,5920.5,26.6003,26.6071,26.6003,26.6003,5920.5
2015-09-17 13:05:00,38.97,38.98,38.95,38.95,15663.0,26.6003,26.6071,26.5866,26.5866,15663.0
2015-09-17 13:10:00,38.95,38.98,38.95,38.96,9160.5,26.5866,26.6071,26.5866,26.5935,9160.5
2015-09-17 13:15:00,38.97,39.01,38.97,39.0,28665.0,26.6003,26.6276,26.6003,26.6208,28665.0
2015-09-17 13:20:00,39.0,39.01,38.99,39.0,36342.0,26.6208,26.6276,26.6139,26.6208,36342.0
2015-09-17 13:25:00,39.01,39.05,39.0,39.0,15589.5,26.6276,26.6549,26.6208,26.6208,15589.5
2015-09-17 13:30:00,38.99,39.05,38.99,39.05,11955.0,26.6139,26.6549,26.6139,26.6549,11955.0
2015-09-17 13:35:00,39.05,39.05,39.01,39.02,10207.5,26.6549,26.6549,26.6276,26.6344,10207.5
2015-09-17 13:40:00,39.02,39.03,38.98,38.98,16968.0,26.6344,26.6412,26.6071,26.6071,16968.0
2015-09-17 13:45:00,38.99,39.01,38.97,39.0,19800.0,26.6139,26.6276,26.6003,26.6208,19800.0
2015-09-17 13:50:00,38.99,39.05,38.99,39.03,17472.0,26.6139,26.6549,26.6139,26.6412,17472.0
2015-09-17 13:55:00,39.04,39.04,39.01,39.01,14385.0,26.6481,26.6481,26.6276,26.6276,14385.0
2015-09-17 14:00:00,39.02,39.19,38.67,38.73,49171.5,26.6344,26.7505,26.3955,26.4365,49171.5
2015-09-17 14:05:00,38.75,38.87,38.68,38.85,36216.0,26.4501,26.532,26.4023,26.5184,36216.0
2015-09-17 14:10:00,38.85,38.99,38.85,38.87,25464.0,26.5184,26.6139,26.5184,26.532,25464.0
2015-09-17 14:15:00,38.87,39.0,38.85,38.89,18702.0,26.532,26.6208,26.5184,26.5457,18702.0
2015-09-17 14:20:00,38.91,38.91,38.79,38.87,14229.0,26.5593,26.5593,26.4774,26.532,14229.0
2015-09-17 14:25:00,38.85,38.89,38.77,38.79,18975.0,26.5184,26.5457,26.4638,26.4774,18975.0
2015-09-17 14:30:00,38.79,38.91,38.77,38.91,26283.0,26.4774,26.5593,26.4638,26.5593,26283.0
2015-09-17 14:35:00,38.9,38.93,38.85,38.85,33090.0,26.5525,26.573,26.5184,26.5184,33090.0
2015-09-17 14:40:00,38.85,39.03,38.85,39.03,22717.5,26.5184,26.6412,26.5184,26.6412,22717.5
2015-09-17 14:45:00,39.03,39.21,39.01,39.16,44727.0,26.6412,26.7641,26.6276,26.73,44727.0
2015-09-17 14:50:00,39.15,39.16,39.1,39.14,20098.5,26.7232,26.73,26.689,26.7163,20098.5
2015-09-17 14:55:00,39.15,39.15,39.05,39.07,31170.0,26.7232,26.7232,26.6549,26.6686,31170.0
2015-09-17 15:00:00,39.07,39.12,39.0,39.04,27195.0,26.6686,26.7027,26.6208,26.6481,27195.0
2015-09-17 15:05:00,39.03,39.04,38.9,38.9,35502.0,26.6412,26.6481,26.5525,26.5525,35502.0
2015-09-17 15:10:00,38.9,38.96,38.77,38.79,34386.0,26.5525,26.5935,26.4638,26.4774,34386.0
2015-09-17 15:15:00,38.79,38.82,38.72,38.77,58723.5,26.4774,26.4979,26.4296,26.4638,58723.5
2015-09-17 15:20:00,38.77,38.77,38.5,38.66,64599.0,26.4638,26.4638,26.2795,26.3887,64599.0
2015-09-17 15:25:00,38.66,38.71,38.6,38.67,50682.0,26.3887,26.4228,26.3477,26.3955,50682.0
2015-09-17 15:30:00,38.67,38.75,38.57,38.73,54711.0,26.3955,26.4501,26.3273,26.4365,54711.0
2015-09-17 15:35:00,38.73,38.73,38.57,38.59,69754.5,26.4365,26.4365,26.3273,26.3409,69754.5
2015-09-17 15:40:00,38.61,38.63,38.53,38.57,98055.0,26.3546,26.3682,26.3,26.3273,98055.0
2015-09-17 15:45:00,38.56,38.62,38.51,38.53,84937.5,26.3204,26.3614,26.2863,26.3,84937.5
2015-09-17 15:50:00,38.53,38.56,38.41,38.43,133627.5,26.3,26.3204,26.218,26.2317,133627.5
2015-09-17 15:55:00,38.43,38.52,38.39,38.5,207420.0,26.2317,26.2931,26.2044,26.2795,207420.0
2015-09-18 09:30:00,37.82,38.01,37.21,37.69,912544.5,25.8153,25.945,25.3989,25.7266,912544.5
2015-09-18 09:35:00,37.71,37.72,37.58,37.6,42144.0,25.7402,25.7471,25.6515,25.6652,42144.0
2015-09-18 09:40:00,37.6,37.76,37.6,37.76,28729.5,25.6652,25.7744,25.6652,25.7744,28729.5
2015-09-18 09:45:00,37.78,37.79,37.63,37.65,29761.5,25.788,25.7948,25.6856,25.6993,29761.5
2015-09-18 09:50:00,37.65,37.77,37.62,37.77,26520.0,25.6993,25.7812,25.6788,25.7812,26520.0
2015-09-18 09:55:00,37.77,37.87,37.77,37.79,44095.5,25.7812,25.8495,25.7812,25.7948,44095.5
2015-09-18 10:00:00,37.78,37.91,37.72,37.82,43401.0,25.788,25.8768,25.7471,25.8153,43401.0
2015-09-18 10:05:00,37.82,37.96,37.82,37.93,25741.5,25.8153,25.9109,25.8153,25.8904,25741.5
2015-09-18 10:10:00,37.95,37.98,37.91,37.95,37302.0,25.9041,25.9245,25.8768,25.9041,37302.0
2015-09-18 10:15:00,37.93,37.97,37.89,37.95,30130.5,25.8904,25.9177,25.8631,25.9041,30130.5
2015-09-18 10:20:00,37.95,37.95,37.9,37.95,15300.0,25.9041,25.9041,25.8699,25.9041,15300.0
2015-09-18 10:25:00,37.95,38.1,37.95,38.05,29683.5,25.9041,26.0064,25.9041,25.9723,29683.5
2015-09-18 10:30:00,38.05,38.06,37.97,38.01,16513.5,25.9723,25.9791,25.9177,25.945,16513.5
2015-09-18 10:35:00,38.0,38.0,37.91,37.92,14850.0,25.9382,25.9382,25.8768,25.8836,14850.0
2015-09-18 10:40:00,37.94,37.94,37.87,37.89,13465.5,25.8972,25.8972,25.8495,25.8631,13465.5
2015-09-18 10:45:00,37.9,37.95,37.9,37.95,8665.5,25.8699,25.9041,25.8699,25.9041,8665.5
2015-09-18 10:50:00,37.95,38.01,37.95,37.96,14700.0,25.9041,25.945,25.9041,25.9109,14700.0
2015-09-18 10:55:00,37.96,38.01,37.93,37.99,10867.5,25.9109,25.945,25.8904,25.9314,10867.5
2015-09-18 11:00:00,37.99,38.05,37.97,38.02,10390.5,25.9314,25.9723,25.9177,25.9518,10390.5
2015-09-18 11:05:00,38.02,38.05,37.97,37.99,17775.0,25.9518,25.9723,25.9177,25.9314,17775.0
2015-09-18 11:10:00,37.99,37.99,37.95,37.99,14098.5,25.9314,25.9314,25.9041,25.9314,14098.5
2015-09-18 11:15:00,37.98,37.98,37.89,37.94,18105.0,25.9245,25.9245,25.8631,25.8972,18105.0
2015-09-18 11:20:00,37.95,37.97,37.93,37.94,16530.0,25.9041,25.9177,25.8904,25.8972,16530.0
2015-09-18 11:25:00,37.95,38.0,37.88,37.89,15949.5,25.9041,25.9382,25.8563,25.8631,15949.5
2015-09-18 11:30:00,37.89,37.93,37.86,37.9,9646.5,25.8631,25.8904,25.8426,25.8699,9646.5
2015-09-18 11:35:00,37.91,37.94,37.86,37.94,8700.0,25.8768,25.8972,25.8426,25.8972,8700.0
2015-09-18 11:40:00,37.93,37.97,37.88,37.97,8556.0,25.8904,25.9177,25.8563,25.9177,8556.0
2015-09-18 11:45:00,37.98,38.07,37.98,38.05,11851.5,25.9245,25.986,25.9245,25.9723,11851.5
2015-09-18 11:50:00,38.05,38.05,37.94,37.96,8850.0,25.9723,25.9723,25.8972,25.9109,8850.0
2015-09-18 11:55:00,37.96,37.99,37.95,37.96,4053.0,25.9109,25.9314,25.9041,25.9109,4053.0
2015-09-18 12:00:00,37.96,37.97,37.9,37.9,5968.5,25.9109,25.9177,25.8699,25.8699,5968.5
2015-09-18 12:05:00,37.91,37.93,37.84,37.85,8700.0,25.8768,25.8904,25.829,25.8358,8700.0
2015-09-18 12:10:00,37.84,37.84,37.77,37.8,10398.0,25.829,25.829,25.7812,25.8017,10398.0
2015-09-18 12:15:00,37.81,37.82,37.77,37.82,10551.0,25.8085,25.8153,25.7812,25.8153,10551.0
2015-09-18 12:20:00,37.79,37.79,37.69,37.69,17022.0,25.7948,25.7948,25.7266,25.7266,17022.0
2015-09-18 12:25:00,37.71,37.78,37.71,37.77,13650.0,25.7402,25.788,25.7402,25.7812,13650.0
2015-09-18 12:30:00,37.77,37.77,37.72,37.75,9898.5,25.7812,25.7812,25.7471,25.7675,9898.5
2015-09-18 12:35:00,37.74,37.77,37.73,37.74,8805.0,25.7607,25.7812,25.7539,25.7607,8805.0
2015-09-18 12:40:00,37.73,37.73,37.65,37.65,10650.0,25.7539,25.7539,25.6993,25.6993,10650.0
2015-09-18 12:45:00,37.66,37.67,37.63,37.67,9952.5,25.7061,25.7129,25.6856,25.7129,9952.5
2015-09-18 12:50:00,37.67,37.7,37.67,37.69,7660.5,25.7129,25.7334,25.7129,25.7266,7660.5
2015-09-18 12:55:00,37.69,37.73,37.67,37.71,24867.0,25.7266,25.7539,25.7129,25.7402,24867.0
2015-09-18 13:00:00,37.69,37.77,37.67,37.75,13690.5,25.7266,25.7812,25.7129,25.7675,13690.5
2015-09-18 13:05:00,37.77,37.77,37.72,37.73,6000.0,25.7812,25.7812,25.7471,25.7539,6000.0
2015-09-18 13:10:00,37.72,37.73,37.69,37.69,9087.0,25.7471,25.7539,25.7266,25.7266,9087.0
2015-09-18 13:15:00,37.69,37.72,37.67,37.71,8328.0,25.7266,25.7471,25.7129,25.7402,8328.0
2015-09-18 13:20:00,37.69,37.7,37.65,37.65,7950.0,25.7266,25.7334,25.6993,25.6993,7950.0
2015-09-18 13:25:00,37.65,37.69,37.62,37.66,13899.0,25.6993,25.7266,25.6788,25.7061,13899.0
2015-09-18 13:30:00,37.68,37.68,37.65,37.66,9186.0,25.7198,25.7198,25.6993,25.7061,9186.0
2015-09-18 13:35:00,37.65,37.65,37.61,37.62,12054.0,25.6993,25.6993,25.672,25.6788,12054.0
2015-09-18 13:40:00,37.62,37.67,37.62,37.66,6828.0,25.6788,25.7129,25.6788,25.7061,6828.0
2015-09-18 13:45:00,37.65,37.67,37.61,37.62,26386.5,25.6993,25.7129,25.672,25.6788,26386.5
2015-09-18 13:50:00,37.61,37.62,37.59,37.61,8560.5,25.672,25.6788,25.6583,25.672,8560.5
2015-09-18 13:55:00,37.59,37.59,37.53,37.55,14286.0,25.6583,25.6583,25.6174,25.631,14286.0
2015-09-18 14:00:00,37.55,37.62,37.53,37.62,10317.0,25.631,25.6788,25.6174,25.6788,10317.0
2015-09-18 14:05:00,37.61,37.65,37.59,37.6,9495.0,25.672,25.6993,25.6583,25.6652,9495.0
2015-09-18 14:10:00,37.59,37.64,37.56,37.63,9268.5,25.6583,25.6925,25.6379,25.6856,9268.5
2015-09-18 14:15:00,37.62,37.68,37.61,37.62,13807.5,25.6788,25.7198,25.672,25.6788,13807.5
2015-09-18 14:20:00,37.63,37.71,37.63,37.71,12022.5,25.6856,25.7402,25.6856,25.7402,12022.5
2015-09-18 14:25:00,37.71,37.73,37.68,37.71,13143.0,25.7402,25.7539,25.7198,25.7402,13143.0
2015-09-18 14:30:00,37.71,37.73,37.69,37.71,10807.5,25.7402,25.7539,25.7266,25.7402,10807.5
2015-09-18 14:35:00,37.7,37.71,37.63,37.69,15808.5,25.7334,25.7402,25.6856,25.7266,15808.5
2015-09-18 14:40:00,37.7,37.73,37.68,37.69,11419.5,25.7334,25.7539,25.7198,25.7266,11419.5
2015-09-18 14:45:00,37.7,37.71,37.67,37.67,17599.5,25.7334,25.7402,25.7129,25.7129,17599.5
2015-09-18 14:50:00,37.67,37.67,37.62,37.66,13975.5,25.7129,25.7129,25.6788,25.7061,13975.5
2015-09-18 14:55:00,37.65,37.75,37.65,37.72,19528.5,25.6993,25.7675,25.6993,25.7471,19528.5
2015-09-18 15:00:00,37.71,37.75,37.66,37.66,22545.0,25.7402,25.7675,25.7061,25.7061,22545.0
2015-09-18 15:05:00,37.65,37.65,37.57,37.57,29829.0,25.6993,25.6993,25.6447,25.6447,29829.0
2015-09-18 15:10:00,37.59,37.64,37.59,37.63,26632.5,25.6583,25.6925,25.6583,25.6856,26632.5
2015-09-18 15:15:00,37.63,37.64,37.55,37.58,28066.5,25.6856,25.6925,25.631,25.6515,28066.5
2015-09-18 15:20:00,37.58,37.58,37.51,37.56,22171.5,25.6515,25.6515,25.6037,25.6379,22171.5
2015-09-18 15:25:00,37.55,37.57,37.52,37.55,43024.5,25.631,25.6447,25.6105,25.631,43024.5
2015-09-18 15:30:00,37.55,37.57,37.53,37.56,43566.0,25.631,25.6447,25.6174,25.6379,43566.0
2015-09-18 15:35:00,37.55,37.57,37.53,37.55,54535.5,25.631,25.6447,25.6174,25.631,54535.5
2015-09-18 15:40:00,37.55,37.55,37.47,37.48,62638.5,25.631,25.631,25.5764,25.5832,62638.5
2015-09-18 15:45:00,37.47,37.5,37.45,37.47,53437.5,25.5764,25.5969,25.5628,25.5764,53437.5
2015-09-18 15:50:00,37.47,37.55,37.43,37.55,187669.5,25.5764,25.631,25.5491,25.631,187669.5
2015-09-18 15:55:00,37.54,37.57,37.46,37.54,251955.0,25.6242,25.6447,25.5696,25.6242,251955.0
2015-09-21 09:30:00,37.64,37.72,37.55,37.62,56476.5,25.6925,25.7471,25.631,25.6788,56476.5
2015-09-21 09:35:00,37.62,37.69,37.59,37.64,58770.0,25.6788,25.7266,25.6583,25.6925,58770.0
2015-09-21 09:40:00,37.65,37.87,37.65,37.87,21279.0,25.6993,25.8495,25.6993,25.8495,21279.0
2015-09-21 09:45:00,37.86,37.93,37.85,37.91,46830.0,25.8426,25.8904,25.8358,25.8768,46830.0
2015-09-21 09:50:00,37.92,38.01,37.92,37.95,29865.0,25.8836,25.945,25.8836,25.9041,29865.0
2015-09-21 09:55:00,37.94,37.95,37.8,37.83,11812.5,25.8972,25.9041,25.8017,25.8221,11812.5
2015-09-21 10:00:00,37.85,37.91,37.84,37.85,24004.5,25.8358,25.8768,25.829,25.8358,24004.5
2015-09-21 10:05:00,37.85,37.92,37.82,37.89,24030.0,25.8358,25.8836,25.8153,25.8631,24030.0
2015-09-21 10:10:00,37.9,37.95,37.89,37.94,40383.0,25.8699,25.9041,25.8631,25.8972,40383.0
2015-09-21 10:15:00,37.93,37.97,37.9,37.97,14965.5,25.8904,25.9177,25.8699,25.9177,14965.5
2015-09-21 10:20:00,37.96,38.02,37.96,38.02,13201.5,25.9109,25.9518,25.9109,25.9518,13201.5
2015-09-21 10:25:00,38.01,38.01,37.95,37.95,21634.5,25.945,25.945,25.9041,25.9041,21634.5
2015-09-21 10:30:00,37.95,38.0,37.94,37.97,24882.0,25.9041,25.9382,25.8972,25.9177,24882.0
2015-09-21 10:35:00,37.98,38.08,37.97,38.02,38200.5,25.9245,25.9928,25.9177,25.9518,38200.5
2015-09-21 10:40:00,38.03,38.04,37.99,38.02,17301.0,25.9587,25.9655,25.9314,25.9518,17301.0
2015-09-21 10:45:00,38.03,38.03,37.96,37.96,17881.5,25.9587,25.9587,25.9109,25.9109,17881.5
2015-09-21 10:50:00,37.97,38.02,37.97,37.99,21469.5,25.9177,25.9518,25.9177,25.9314,21469.5
2015-09-21 10:55:00,37.97,37.99,37.94,37.96,13377.0,25.9177,25.9314,25.8972,25.9109,13377.0
2015-09-21 11:00:00,37.96,37.99,37.95,37.95,11550.0,25.9109,25.9314,25.9041,25.9041,11550.0
2015-09-21 11:05:00,37.97,37.97,37.91,37.91,18630.0,25.9177,25.9177,25.8768,25.8768,18630.0
2015-09-21 11:10:00,37.91,37.95,37.91,37.95,22852.5,25.8768,25.9041,25.8768,25.9041,22852.5
2015-09-21 11:15:00,37.95,37.95,37.93,37.94,14551.5,25.9041,25.9041,25.8904,25.8972,14551.5
2015-09-21 11:20:00,37.95,37.95,37.88,37.89,14550.0,25.9041,25.9041,25.8563,25.8631,14550.0
2015-09-21 11:25:00,37.89,37.91,37.85,37.86,19942.5,25.8631,25.8768,25.8358,25.8426,19942.5
2015-09-21 11:30:00,37.87,37.88,37.75,37.76,26700.0,25.8495,25.8563,25.7675,25.7744,26700.0
2015-09-21 11:35:00,37.75,37.77,37.73,37.73,17113.5,25.7675,25.7812,25.7539,25.7539,17113.5
2015-09-21 11:40:00,37.73,37.73,37.71,37.71,13875.0,25.7539,25.7539,25.7402,25.7402,13875.0
2015-09-21 11:45:00,37.73,37.73,37.67,37.67,16200.0,25.7539,25.7539,25.7129,25.7129,16200.0
2015-09-21 11:50:00,37.67,37.69,37.65,37.67,20124.0,25.7129,25.7266,25.6993,25.7129,20124.0
2015-09-21 11:55:00,37.67,37.68,37.64,37.68,21883.5,25.7129,25.7198,25.6925,25.7198,21883.5
2015-09-21 12:00:00,37.67,37.69,37.56,37.57,16686.0,25.7129,25.7266,25.6379,25.6447,16686.0
2015-09-21 12:05:00,37.56,37.57,37.53,37.56,37000.5,25.6379,25.6447,25.6174,25.6379,37000.5
2015-09-21 12:10:00,37.55,37.57,37.53,37.55,11586.0,25.631,25.6447,25.6174,25.631,11586.0
2015-09-21 12:15:00,37.53,37.57,37.53,37.55,5001.0,25.6174,25.6447,25.6174,25.631,5001.0
2015-09-21 12:20:00,37.55,37.57,37.55,37.57,7782.0,25.631,25.6447,25.631,25.6447,7782.0
2015-09-21 12:25:00,37.57,37.61,37.56,37.6,6498.0,25.6447,25.672,25.6379,25.6652,6498.0
2015-09-21 12:30:00,37.59,37.59,37.51,37.53,6547.5,25.6583,25.6583,25.6037,25.6174,6547.5
2015-09-21 12:35:00,37.53,37.55,37.5,37.55,4500.0,25.6174,25.631,25.5969,25.631,4500.0
2015-09-21 12:40:00,37.54,37.55,37.52,37.55,7425.0,25.6242,25.631,25.6105,25.631,7425.0
2015-09-21 12:45:00,37.55,37.55,37.49,37.51,25195.5,25.631,25.631,25.5901,25.6037,25195.5
2015-09-21 12:50:00,37.49,37.49,37.39,37.45,29877.0,25.5901,25.5901,25.5218,25.5628,29877.0
2015-09-21 12:55:00,37.44,37.49,37.41,37.48,17305.5,25.5559,25.5901,25.5355,25.5832,17305.5
2015-09-21 13:00:00,37.47,37.49,37.45,37.48,10356.0,25.5764,25.5901,25.5628,25.5832,10356.0
2015-09-21 13:05:00,37.49,37.52,37.47,37.5,7500.0,25.5901,25.6105,25.5764,25.5969,7500.0
2015-09-21 13:10:00,37.49,37.51,37.46,37.48,9081.0,25.5901,25.6037,25.5696,25.5832,9081.0
2015-09-21 13:15:00,37.48,37.54,37.48,37.53,8779.5,25.5832,25.6242,25.5832,25.6174,8779.5
2015-09-21 13:20:00,37.53,37.57,37.52,37.55,12450.0,25.6174,25.6447,25.6105,25.631,12450.0
2015-09-21 13:25:00,37.56,37.57,37.53,37.55,9750.0,25.6379,25.6447,25.6174,25.631,9750.0
2015-09-21 13:30:00,37.55,37.55,37.53,37.54,11100.0,25.631,25.631,25.6174,25.6242,11100.0
2015-09-21 13:35:00,37.54,37.6,37.54,37.59,18202.5,25.6242,25.6652,25.6242,25.6583,18202.5
2015-09-21 13:40:00,37.59,37.61,37.54,37.61,16920.0,25.6583,25.672,25.6242,25.672,16920.0
2015-09-21 13:45:00,37.6,37.63,37.58,37.59,11157.0,25.6652,25.6856,25.6515,25.6583,11157.0
2015-09-21 13:50:00,37.58,37.61,37.55,37.61,19734.0,25.6515,25.672,25.631,25.672,19734.0
2015-09-21 13:55:00,37.61,37.61,37.57,37.58,17917.5,25.672,25.672,25.6447,25.6515,17917.5
2015-09-21 14:00:00,37.57,37.62,37.56,37.59,12225.0,25.6447,25.6788,25.6379,25.6583,12225.0
2015-09-21 14:05:00,37.59,37.61,37.57,37.61,13257.0,25.6583,25.672,25.6447,25.672,13257.0
2015-09-21 14:10:00,37.61,37.61,37.54,37.55,9255.0,25.672,25.672,25.6242,25.631,9255.0
2015-09-21 14:15:00,37.55,37.58,37.54,37.54,9346.5,25.631,25.6515,25.6242,25.6242,9346.5
2015-09-21 14:20:00,37.55,37.59,37.55,37.59,13987.5,25.631,25.6583,25.631,25.6583,13987.5
2015-09-21 14:25:00,37.6,37.61,37.57,37.58,15895.5,25.6652,25.672,25.6447,25.6515,15895.5
2015-09-21 14:30:00,37.57,37.62,37.56,37.61,19261.5,25.6447,25.6788,25.6379,25.672,19261.5
2015-09-21 14:35:00,37.61,37.65,37.61,37.65,15750.0,25.672,25.6993,25.672,25.6993,15750.0
2015-09-21 14:40:00,37.66,37.66,37.62,37.64,12373.5,25.7061,25.7061,25.6788,25.6925,12373.5
2015-09-21 14:45:00,37.64,37.66,37.62,37.66,23625.0,25.6925,25.7061,25.6788,25.7061,23625.0
2015-09-21 14:50:00,37.65,37.74,37.65,37.72,21522.0,25.6993,25.7607,25.6993,25.7471,21522.0
2015-09-21 14:55:00,37.72,37.74,37.71,37.72,13035.0,25.7471,25.7607,25.7402,25.7471,13035.0
2015-09-21 15:00:00,37.73,37.73,37.71,37.71,14359.5,25.7539,25.7539,25.7402,25.7402,14359.5
2015-09-21 15:05:00,37.71,37.75,37.71,37.75,13393.5,25.7402,25.7675,25.7402,25.7675,13393.5
2015-09-21 15:10:00,37.75,37.76,37.71,37.75,22084.5,25.7675,25.7744,25.7402,25.7675,22084.5
2015-09-21 15:15:00,37.74,37.77,37.71,37.75,18892.5,25.7607,25.7812,25.7402,25.7675,18892.5
2015-09-21 15:20:00,37.74,37.75,37.7,37.71,18297.0,25.7607,25.7675,25.7334,25.7402,18297.0
2015-09-21 15:25:00,37.71,37.75,37.7,37.74,23562.0,25.7402,25.7675,25.7334,25.7607,23562.0
2015-09-21 15:30:00,37.75,37.77,37.6,37.63,44185.5,25.7675,25.7812,25.6652,25.6856,44185.5
2015-09-21 15:35:00,37.61,37.63,37.58,37.61,18429.0,25.672,25.6856,25.6515,25.672,18429.0
2015-09-21 15:40:00,37.6,37.63,37.59,37.62,21066.0,25.6652,25.6856,25.6583,25.6788,21066.0
2015-09-21 15:45:00,37.62,37.66,37.61,37.63,34912.5,25.6788,25.7061,25.672,25.6856,34912.5
2015-09-21 15:50:00,37.63,37.65,37.61,37.62,47812.5,25.6856,25.6993,25.672,25.6788,47812.5
2015-09-21 15:55:00,37.63,37.7,37.62,37.7,94752.0,25.6856,25.7334,25.6788,25.7334,94752.0
2015-09-22 09:30:00,37.03,37.51,36.89,36.93,53445.0,25.2761,25.6037,25.1805,25.2078,53445.0
2015-09-22 09:35:00,36.95,37.01,36.83,36.89,36858.0,25.2215,25.2624,25.1396,25.1805,36858.0
2015-09-22 09:40:00,36.86,36.9,36.82,36.88,21192.0,25.16,25.1873,25.1327,25.1737,21192.0
2015-09-22 09:45:00,36.87,36.88,36.81,36.81,37315.5,25.1669,25.1737,25.1259,25.1259,37315.5
2015-09-22 09:50:00,36.81,36.83,36.76,36.8,42576.0,25.1259,25.1396,25.0918,25.1191,42576.0
2015-09-22 09:55:00,36.81,36.93,36.8,36.87,35862.0,25.1259,25.2078,25.1191,25.1669,35862.0
2015-09-22 10:00:00,36.88,36.95,36.85,36.89,70066.5,25.1737,25.2215,25.1532,25.1805,70066.5
2015-09-22 10:05:00,36.9,36.9,36.8,36.81,26532.0,25.1873,25.1873,25.1191,25.1259,26532.0
2015-09-22 10:10:00,36.79,36.81,36.75,36.78,35460.0,25.1123,25.1259,25.085,25.1054,35460.0
2015-09-22 10:15:00,36.77,36.79,36.67,36.68,58536.0,25.0986,25.1123,25.0304,25.0372,58536.0
2015-09-22 10:20:00,36.68,36.69,36.61,36.63,81357.0,25.0372,25.044,24.9894,25.003,81357.0
2015-09-22 10:25:00,36.63,36.67,36.63,36.65,48183.0,25.003,25.0304,25.003,25.0167,48183.0
2015-09-22 10:30:00,36.64,36.65,36.55,36.56,81435.0,25.0099,25.0167,24.9484,24.9553,81435.0
2015-09-22 10:35:00,36.55,36.55,36.48,36.48,66738.0,24.9484,24.9484,24.9007,24.9007,66738.0
2015-09-22 10:40:00,36.47,36.48,36.42,36.44,73905.0,24.8938,24.9007,24.8597,24.8734,73905.0
2015-09-22 10:45:00,36.43,36.45,36.37,36.39,32800.5,24.8665,24.8802,24.8256,24.8392,32800.5
2015-09-22 10:50:00,36.38,36.43,36.38,36.41,52209.0,24.8324,24.8665,24.8324,24.8529,52209.0
2015-09-22 10:55:00,36.41,36.44,36.39,36.42,36901.5,24.8529,24.8734,24.8392,24.8597,36901.5
2015-09-22 11:00:00,36.43,36.45,36.37,36.43,28896.0,24.8665,24.8802,24.8256,24.8665,28896.0
2015-09-22 11:05:00,36.43,36.43,36.36,36.37,60202.5,24.8665,24.8665,24.8188,24.8256,60202.5
2015-09-22 11:10:00,36.37,36.43,36.36,36.39,30411.0,24.8256,24.8665,24.8188,24.8392,30411.0
2015-09-22 11:15:00,36.39,36.41,36.35,36.41,27108.0,24.8392,24.8529,24.8119,24.8529,27108.0
2015-09-22 11:20:00,36.41,36.43,36.33,36.33,18964.5,24.8529,24.8665,24.7983,24.7983,18964.5
2015-09-22 11:25:00,36.33,36.35,36.31,36.32,28888.5,24.7983,24.8119,24.7846,24.7914,28888.5
2015-09-22 11:30:00,36.31,36.41,36.31,36.35,30766.5,24.7846,24.8529,24.7846,24.8119,30766.5
2015-09-22 11:35:00,36.34,36.41,36.33,36.33,24853.5,24.8051,24.8529,24.7983,24.7983,24853.5
2015-09-22 11:40:00,36.35,36.37,36.34,36.37,11958.0,24.8119,24.8256,24.8051,24.8256,11958.0
2015-09-22 11:45:00,36.36,36.45,36.35,36.45,33744.0,24.8188,24.8802,24.8119,24.8802,33744.0
2015-09-22 11:50:00,36.45,36.47,36.43,36.46,15834.0,24.8802,24.8938,24.8665,24.887,15834.0
2015-09-22 11:55:00,36.46,36.46,36.41,36.41,10800.0,24.887,24.887,24.8529,24.8529,10800.0
2015-09-22 12:00:00,36.41,36.41,36.37,36.41,12874.5,24.8529,24.8529,24.8256,24.8529,12874.5
2015-09-22 12:05:00,36.41,36.51,36.4,36.5,34006.5,24.8529,24.9211,24.8461,24.9143,34006.5
2015-09-22 12:10:00,36.51,36.57,36.51,36.52,81640.5,24.9211,24.9621,24.9211,24.928,81640.5
2015-09-22 12:15:00,36.53,36.59,36.53,36.58,35851.5,24.9348,24.9757,24.9348,24.9689,35851.5
2015-09-22 12:20:00,36.57,36.6,36.57,36.59,18453.0,24.9621,24.9826,24.9621,24.9757,18453.0
2015-09-22 12:25:00,36.59,36.59,36.51,36.58,25269.0,24.9757,24.9757,24.9211,24.9689,25269.0
2015-09-22 12:30:00,36.58,36.59,36.54,36.55,14502.0,24.9689,24.9757,24.9416,24.9484,14502.0
2015-09-22 12:35:00,36.55,36.59,36.53,36.59,22903.5,24.9484,24.9757,24.9348,24.9757,22903.5
2015-09-22 12:40:00,36.59,36.63,36.57,36.57,17830.5,24.9757,25.003,24.9621,24.9621,17830.5
2015-09-22 12:45:00,36.57,36.57,36.49,36.51,21241.5,24.9621,24.9621,24.9075,24.9211,21241.5
2015-09-22 12:50:00,36.49,36.52,36.46,36.49,19497.0,24.9075,24.928,24.887,24.9075,19497.0
2015-09-22 12:55:00,36.48,36.52,36.47,36.48,19387.5,24.9007,24.928,24.8938,24.9007,19387.5
2015-09-22 13:00:00,36.48,36.57,36.48,36.55,23469.0,24.9007,24.9621,24.9007,24.9484,23469.0
2015-09-22 13:05:00,36.55,36.57,36.51,36.51,21324.0,24.9484,24.9621,24.9211,24.9211,21324.0
2015-09-22 13:10:00,36.51,36.55,36.51,36.53,19887.0,24.9211,24.9484,24.9211,24.9348,19887.0
2015-09-22 13:15:00,36.53,36.53,36.51,36.53,17091.0,24.9348,24.9348,24.9211,24.9348,17091.0
2015-09-22 13:20:00,36.53,36.56,36.48,36.56,46914.0,24.9348,24.9553,24.9007,24.9553,46914.0
2015-09-22 13:25:00,36.55,36.56,36.51,36.51,31108.5,24.9484,24.9553,24.9211,24.9211,31108.5
2015-09-22 13:30:00,36.51,36.59,36.5,36.57,21520.5,24.9211,24.9757,24.9143,24.9621,21520.5
2015-09-22 13:35:00,36.57,36.59,36.56,36.57,12997.5,24.9621,24.9757,24.9553,24.9621,12997.5
2015-09-22 13:40:00,36.57,36.65,36.57,36.65,25320.0,24.9621,25.0167,24.9621,25.0167,25320.0
2015-09-22 13:45:00,36.64,36.65,36.59,36.6,18180.0,25.0099,25.0167,24.9757,24.9826,18180.0
2015-09-22 13:50:00,36.59,36.59,36.55,36.59,107772.0,24.9757,24.9757,24.9484,24.9757,107772.0
2015-09-22 13:55:00,36.59,36.65,36.59,36.62,22800.0,24.9757,25.0167,24.9757,24.9962,22800.0
2015-09-22 14:00:00,36.61,36.63,36.57,36.6,32925.0,24.9894,25.003,24.9621,24.9826,32925.0
2015-09-22 14:05:00,36.6,36.62,36.55,36.55,24610.5,24.9826,24.9962,24.9484,24.9484,24610.5
2015-09-22 14:10:00,36.54,36.59,36.51,36.59,23101.5,24.9416,24.9757,24.9211,24.9757,23101.5
2015-09-22 14:15:00,36.59,36.6,36.54,36.56,20923.5,24.9757,24.9826,24.9416,24.9553,20923.5
2015-09-22 14:20:00,36.55,36.57,36.54,36.54,10846.5,24.9484,24.9621,24.9416,24.9416,10846.5
2015-09-22 14:25:00,36.55,36.57,36.54,36.56,30489.0,24.9484,24.9621,24.9416,24.9553,30489.0
2015-09-22 14:30:00,36.56,36.58,36.54,36.57,53332.5,24.9553,24.9689,24.9416,24.9621,53332.5
2015-09-22 14:35:00,36.57,36.59,36.53,36.57,22816.5,24.9621,24.9757,24.9348,24.9621,22816.5
2015-09-22 14:40:00,36.57,36.59,36.55,36.57,21352.5,24.9621,24.9757,24.9484,24.9621,21352.5
2015-09-22 14:45:00,36.58,36.59,36.53,36.55,19923.0,24.9689,24.9757,24.9348,24.9484,19923.0
2015-09-22 14:50:00,36.55,36.57,36.53,36.55,18505.5,24.9484,24.9621,24.9348,24.9484,18505.5
2015-09-22 14:55:00,36.57,36.65,36.53,36.63,25677.0,24.9621,25.0167,24.9348,25.003,25677.0
2015-09-22 15:00:00,36.63,36.63,36.6,36.63,17737.5,25.003,25.003,24.9826,25.003,17737.5
2015-09-22 15:05:00,36.62,36.63,36.59,36.6,23391.0,24.9962,25.003,24.9757,24.9826,23391.0
2015-09-22 15:10:00,36.61,36.61,36.57,36.61,27720.0,24.9894,24.9894,24.9621,24.9894,27720.0
2015-09-22 15:15:00,36.6,36.61,36.57,36.59,44862.0,24.9826,24.9894,24.9621,24.9757,44862.0
2015-09-22 15:20:00,36.59,36.63,36.59,36.61,24369.0,24.9757,25.003,24.9757,24.9894,24369.0
2015-09-22 15:25:00,36.61,36.67,36.61,36.67,39351.0,24.9894,25.0304,24.9894,25.0304,39351.0
2015-09-22 15:30:00,36.67,36.69,36.65,36.69,56325.0,25.0304,25.044,25.0167,25.044,56325.0
2015-09-22 15:35:00,36.7,36.71,36.69,36.7,86682.0,25.0508,25.0577,25.044,25.0508,86682.0
2015-09-22 15:40:00,36.7,36.71,36.67,36.69,79837.5,25.0508,25.0577,25.0304,25.044,79837.5
2015-09-22 15:45:00,36.69,36.7,36.65,36.66,68161.5,25.044,25.0508,25.0167,25.0235,68161.5
2015-09-22 15:50:00,36.66,36.67,36.63,36.67,53508.0,25.0235,25.0304,25.003,25.0304,53508.0
2015-09-22 15:55:00,36.66,36.73,36.63,36.69,173881.5,25.0235,25.0713,25.003,25.044,173881.5
2015-09-23 09:30:00,36.66,36.73,36.58,36.67,36067.5,25.0235,25.0713,24.9689,25.0304,36067.5
2015-09-23 09:35:00,36.66,36.67,36.58,36.59,6825.0,25.0235,25.0304,24.9689,24.9757,6825.0
2015-09-23 09:40:00,36.61,36.66,36.59,36.59,13582.5,24.9894,25.0235,24.9757,24.9757,13582.5
2015-09-23 09:45:00,36.59,36.62,36.49,36.49,6903.0,24.9757,24.9962,24.9075,24.9075,6903.0
2015-09-23 09:50:00,36.49,36.51,36.47,36.49,11938.5,24.9075,24.9211,24.8938,24.9075,11938.5
2015-09-23 09:55:00,36.5,36.55,36.45,36.51,23581.5,24.9143,24.9484,24.8802,24.9211,23581.5
2015-09-23 10:00:00,36.51,36.93,36.51,36.74,294517.5,24.9211,25.2078,24.9211,25.0781,294517.5
2015-09-23 10:05:00,36.73,36.78,36.62,36.66,58972.5,25.0713,25.1054,24.9962,25.0235,58972.5
2015-09-23 10:10:00,36.65,36.69,36.64,36.67,21190.5,25.0167,25.044,25.0099,25.0304,21190.5
2015-09-23 10:15:00,36.66,36.68,36.63,36.65,29499.0,25.0235,25.0372,25.003,25.0167,29499.0
2015-09-23 10:20:00,36.65,36.66,36.61,36.66,23037.0,25.0167,25.0235,24.9894,25.0235,23037.0
2015-09-23 10:25:00,36.67,36.68,36.63,36.66,18300.0,25.0304,25.0372,25.003,25.0235,18300.0
2015-09-23 10:30:00,36.66,36.7,36.65,36.68,23280.0,25.0235,25.0508,25.0167,25.0372,23280.0
2015-09-23 10:35:00,36.69,36.73,36.66,36.66,25273.5,25.044,25.0713,25.0235,25.0235,25273.5
2015-09-23 10:40:00,36.67,36.67,36.58,36.59,17205.0,25.0304,25.0304,24.9689,24.9757,17205.0
2015-09-23 10:45:00,36.59,36.62,36.59,36.61,6000.0,24.9757,24.9962,24.9757,24.9894,6000.0
2015-09-23 10:50:00,36.61,36.7,36.61,36.7,7047.0,24.9894,25.0508,24.9894,25.0508,7047.0
2015-09-23 10:55:00,36.69,36.71,36.68,36.69,36715.5,25.044,25.0577,25.0372,25.044,36715.5
2015-09-23 11:00:00,36.69,36.71,36.65,36.7,14442.0,25.044,25.0577,25.0167,25.0508,14442.0
2015-09-23 11:05:00,36.69,36.69,36.63,36.65,21112.5,25.044,25.044,25.003,25.0167,21112.5
2015-09-23 11:10:00,36.66,36.67,36.54,36.57,18826.5,25.0235,25.0304,24.9416,24.9621,18826.5
2015-09-23 11:15:00,36.56,36.56,36.53,36.55,25638.0,24.9553,24.9553,24.9348,24.9484,25638.0
2015-09-23 11:20:00,36.55,36.55,36.5,36.51,31954.5,24.9484,24.9484,24.9143,24.9211,31954.5
2015-09-23 11:25:00,36.51,36.51,36.47,36.49,21000.0,24.9211,24.9211,24.8938,24.9075,21000.0
2015-09-23 11:30:00,36.48,36.49,36.44,36.45,8149.5,24.9007,24.9075,24.8734,24.8802,8149.5
2015-09-23 11:35:00,36.45,36.47,36.43,36.43,16351.5,24.8802,24.8938,24.8665,24.8665,16351.5
2015-09-23 11:40:00,36.43,36.43,36.32,36.32,31834.5,24.8665,24.8665,24.7914,24.7914,31834.5
2015-09-23 11:45:00,36.32,36.37,36.3,36.36,8850.0,24.7914,24.8256,24.7778,24.8188,8850.0
2015-09-23 11:50:00,36.35,36.37,36.33,36.37,18244.5,24.8119,24.8256,24.7983,24.8256,18244.5
2015-09-23 11:55:00,36.37,36.41,36.37,36.39,15750.0,24.8256,24.8529,24.8256,24.8392,15750.0
2015-09-23 12:00:00,36.4,36.45,36.39,36.43,62620.5,24.8461,24.8802,24.8392,24.8665,62620.5
2015-09-23 12:05:00,36.42,36.43,36.39,36.43,28567.5,24.8597,24.8665,24.8392,24.8665,28567.5
2015-09-23 12:10:00,36.42,36.44,36.39,36.44,9910.5,24.8597,24.8734,24.8392,24.8734,9910.5
2015-09-23 12:15:00,36.42,36.42,36.39,36.4,14895.0,24.8597,24.8597,24.8392,24.8461,14895.0
2015-09-23 12:20:00,36.4,36.41,36.35,36.41,13678.5,24.8461,24.8529,24.8119,24.8529,13678.5
2015-09-23 12:25:00,36.4,36.46,36.4,36.46,28755.0,24.8461,24.887,24.8461,24.887,28755.0
2015-09-23 12:30:00,36.45,36.49,36.45,36.47,15150.0,24.8802,24.9075,24.8802,24.8938,15150.0
2015-09-23 12:35:00,36.47,36.48,36.46,36.47,14452.5,24.8938,24.9007,24.887,24.8938,14452.5
2015-09-23 12:40:00,36.47,36.51,36.46,36.51,48961.5,24.8938,24.9211,24.887,24.9211,48961.5
2015-09-23 12:45:00,36.51,36.54,36.51,36.51,37045.5,24.9211,24.9416,24.9211,24.9211,37045.5
2015-09-23 12:50:00,36.51,36.57,36.51,36.56,15444.0,24.9211,24.9621,24.9211,24.9553,15444.0
2015-09-23 12:55:00,36.55,36.56,36.53,36.55,21328.5,24.9484,24.9553,24.9348,24.9484,21328.5
2015-09-23 13:00:00,36.55,36.57,36.54,36.54,25800.0,24.9484,24.9621,24.9416,24.9416,25800.0
2015-09-23 13:05:00,36.54,36.64,36.54,36.63,22911.0,24.9416,25.0099,24.9416,25.003,22911.0
2015-09-23 13:10:00,36.62,36.64,36.62,36.63,12954.0,24.9962,25.0099,24.9962,25.003,12954.0
2015-09-23 13:15:00,36.63,36.65,36.62,36.63,13662.0,25.003,25.0167,24.9962,25.003,13662.0
2015-09-23 13:20:00,36.65,36.65,36.63,36.65,22500.0,25.0167,25.0167,25.003,25.0167,22500.0
2015-09-23 13:25:00,36.65,36.65,36.57,36.59,26416.5,25.0167,25.0167,24.9621,24.9757,26416.5
2015-09-23 13:30:00,36.59,36.62,36.57,36.61,39789.0,24.9757,24.9962,24.9621,24.9894,39789.0
2015-09-23 13:35:00,36.62,36.65,36.61,36.63,23400.0,24.9962,25.0167,24.9894,25.003,23400.0
2015-09-23 13:40:00,36.64,36.77,36.64,36.76,41254.5,25.0099,25.0986,25.0099,25.0918,41254.5
2015-09-23 13:45:00,36.77,36.81,36.77,36.81,24577.5,25.0986,25.1259,25.0986,25.1259,24577.5
2015-09-23 13:50:00,36.81,36.81,36.78,36.79,42678.0,25.1259,25.1259,25.1054,25.1123,42678.0
2015-09-23 13:55:00,36.78,36.8,36.72,36.75,42303.0,25.1054,25.1191,25.0645,25.085,42303.0
2015-09-23 14:00:00,36.75,36.8,36.74,36.78,32451.0,25.085,25.1191,25.0781,25.1054,32451.0
2015-09-23 14:05:00,36.78,36.89,36.78,36.88,41593.5,25.1054,25.1805,25.1054,25.1737,41593.5
2015-09-23 14:10:00,36.87,36.93,36.87,36.9,66507.0,25.1669,25.2078,25.1669,25.1873,66507.0
2015-09-23 14:15:00,36.91,36.91,36.85,36.88,37573.5,25.1942,25.1942,25.1532,25.1737,37573.5
2015-09-23 14:20:00,36.87,36.89,36.85,36.89,45702.0,25.1669,25.1805,25.1532,25.1805,45702.0
2015-09-23 14:25:00,36.89,36.91,36.85,36.89,40290.0,25.1805,25.1942,25.1532,25.1805,40290.0
2015-09-23 14:30:00,36.88,36.91,36.87,36.89,63543.0,25.1737,25.1942,25.1669,25.1805,63543.0
2015-09-23 14:35:00,36.89,36.89,36.82,36.83,129825.0,25.1805,25.1805,25.1327,25.1396,129825.0
2015-09-23 14:40:00,36.83,36.83,36.73,36.73,46191.0,25.1396,25.1396,25.0713,25.0713,46191.0
2015-09-23 14:45:00,36.74,36.75,36.72,36.75,23638.5,25.0781,25.085,25.0645,25.085,23638.5
2015-09-23 14:50:00,36.75,36.75,36.69,36.71,21658.5,25.085,25.085,25.044,25.0577,21658.5
2015-09-23 14:55:00,36.71,36.76,36.69,36.74,21550.5,25.0577,25.0918,25.044,25.0781,21550.5
2015-09-23 15:00:00,36.74,36.74,36.7,36.7,51151.5,25.0781,25.0781,25.0508,25.0508,51151.5
2015-09-23 15:05:00,36.7,36.71,36.66,36.69,30217.5,25.0508,25.0577,25.0235,25.044,30217.5
2015-09-23 15:10:00,36.69,36.71,36.63,36.63,31641.0,25.044,25.0577,25.003,25.003,31641.0
2015-09-23 15:15:00,36.63,36.67,36.62,36.66,53484.0,25.003,25.0304,24.9962,25.0235,53484.0
2015-09-23 15:20:00,36.67,36.67,36.61,36.63,54709.5,25.0304,25.0304,24.9894,25.003,54709.5
2015-09-23 15:25:00,36.63,36.65,36.6,36.65,37515.0,25.003,25.0167,24.9826,25.0167,37515.0
2015-09-23 15:30:00,36.67,36.68,36.63,36.67,99489.0,25.0304,25.0372,25.003,25.0304,99489.0
2015-09-23 15:35:00,36.67,36.68,36.64,36.67,51606.0,25.0304,25.0372,25.0099,25.0304,51606.0
2015-09-23 15:40:00,36.68,36.69,36.66,36.66,97872.0,25.0372,25.044,25.0235,25.0235,97872.0
2015-09-23 15:45:00,36.67,36.68,36.66,36.68,85095.0,25.0304,25.0372,25.0235,25.0372,85095.0
2015-09-23 15:50:00,36.69,36.7,36.67,36.67,95968.5,25.044,25.0508,25.0304,25.0304,95968.5
2015-09-23 15:55:00,36.67,36.69,36.63,36.64,190582.5,25.0304,25.044,25.003,25.0099,190582.5
2015-09-24 09:30:00,36.31,36.57,36.03,36.07,57030.0,24.7846,24.9621,24.5935,24.6208,57030.0
2015-09-24 09:35:00,36.03,36.05,35.81,35.86,102078.0,24.5935,24.6071,24.4433,24.4775,102078.0
2015-09-24 09:40:00,35.86,35.93,35.75,35.91,56460.0,24.4775,24.5252,24.4024,24.5116,56460.0
2015-09-24 09:45:00,35.91,35.94,35.81,35.87,95503.5,24.5116,24.5321,24.4433,24.4843,95503.5
2015-09-24 09:50:00,35.84,35.93,35.81,35.93,37899.0,24.4638,24.5252,24.4433,24.5252,37899.0
2015-09-24 09:55:00,35.92,35.96,35.88,35.93,44386.5,24.5184,24.5457,24.4911,24.5252,44386.5
2015-09-24 10:00:00,35.93,35.95,35.87,35.88,62935.5,24.5252,24.5389,24.4843,24.4911,62935.5
2015-09-24 10:05:00,35.86,35.98,35.85,35.95,42055.5,24.4775,24.5594,24.4706,24.5389,42055.5
2015-09-24 10:10:00,35.95,35.96,35.89,35.91,27511.5,24.5389,24.5457,24.4979,24.5116,27511.5
2015-09-24 10:15:00,35.91,35.94,35.88,35.94,41920.5,24.5116,24.5321,24.4911,24.5321,41920.5
2015-09-24 10:20:00,35.94,35.94,35.85,35.88,34734.0,24.5321,24.5321,24.4706,24.4911,34734.0
2015-09-24 10:25:00,35.87,35.87,35.81,35.85,24394.5,24.4843,24.4843,24.4433,24.4706,24394.5
2015-09-24 10:30:00,35.85,35.94,35.85,35.9,69283.5,24.4706,24.5321,24.4706,24.5048,69283.5
2015-09-24 10:35:00,35.89,35.94,35.85,35.93,20952.0,24.4979,24.5321,24.4706,24.5252,20952.0
2015-09-24 10:40:00,35.93,35.93,35.88,35.91,21405.0,24.5252,24.5252,24.4911,24.5116,21405.0
2015-09-24 10:45:00,35.89,35.91,35.84,35.91,19288.5,24.4979,24.5116,24.4638,24.5116,19288.5
2015-09-24 10:50:00,35.9,35.92,35.87,35.9,19276.5,24.5048,24.5184,24.4843,24.5048,19276.5
2015-09-24 10:55:00,35.91,35.94,35.89,35.92,48222.0,24.5116,24.5321,24.4979,24.5184,48222.0
2015-09-24 11:00:00,35.91,35.91,35.83,35.87,29007.0,24.5116,24.5116,24.457,24.4843,29007.0
2015-09-24 11:05:00,35.87,35.97,35.86,35.97,53074.5,24.4843,24.5525,24.4775,24.5525,53074.5
2015-09-24 11:10:00,35.95,35.97,35.88,35.89,22752.0,24.5389,24.5525,24.4911,24.4979,22752.0
2015-09-24 11:15:00,35.89,35.98,35.88,35.95,26932.5,24.4979,24.5594,24.4911,24.5389,26932.5
2015-09-24 11:20:00,35.96,35.98,35.93,35.95,32074.5,24.5457,24.5594,24.5252,24.5389,32074.5
2015-09-24 11:25:00,35.94,35.94,35.88,35.89,24445.5,24.5321,24.5321,24.4911,24.4979,24445.5
2015-09-24 11:30:00,35.89,35.99,35.89,35.99,80802.0,24.4979,24.5662,24.4979,24.5662,80802.0
2015-09-24 11:35:00,35.98,36.0,35.97,36.0,50316.0,24.5594,24.573,24.5525,24.573,50316.0
2015-09-24 11:40:00,35.99,36.05,35.97,36.04,41479.5,24.5662,24.6071,24.5525,24.6003,41479.5
2015-09-24 11:45:00,36.03,36.05,36.01,36.02,22312.5,24.5935,24.6071,24.5798,24.5867,22312.5
2015-09-24 11:50:00,36.03,36.04,36.01,36.04,25072.5,24.5935,24.6003,24.5798,24.6003,25072.5
2015-09-24 11:55:00,36.05,36.17,36.05,36.17,51619.5,24.6071,24.6891,24.6071,24.6891,51619.5
2015-09-24 12:00:00,36.18,36.2,36.15,36.19,13203.0,24.6959,24.7095,24.6754,24.7027,13203.0
2015-09-24 12:05:00,36.2,36.22,36.17,36.19,11139.0,24.7095,24.7232,24.6891,24.7027,11139.0
2015-09-24 12:10:00,36.19,36.24,36.17,36.22,58969.5,24.7027,24.7368,24.6891,24.7232,58969.5
2015-09-24 12:15:00,36.23,36.28,36.21,36.27,15426.0,24.73,24.7641,24.7164,24.7573,15426.0
2015-09-24 12:20:00,36.27,36.33,36.26,36.32,16129.5,24.7573,24.7983,24.7505,24.7914,16129.5
2015-09-24 12:25:00,36.31,36.31,36.27,36.3,33825.0,24.7846,24.7846,24.7573,24.7778,33825.0
2015-09-24 12:30:00,36.29,36.36,36.29,36.31,28081.5,24.771,24.8188,24.771,24.7846,28081.5
2015-09-24 12:35:00,36.31,36.31,36.24,36.24,15067.5,24.7846,24.7846,24.7368,24.7368,15067.5
2015-09-24 12:40:00,36.26,36.27,36.17,36.17,41943.0,24.7505,24.7573,24.6891,24.6891,41943.0
2015-09-24 12:45:00,36.18,36.19,36.13,36.15,33519.0,24.6959,24.7027,24.6618,24.6754,33519.0
2015-09-24 12:50:00,36.15,36.18,36.12,36.14,34342.5,24.6754,24.6959,24.6549,24.6686,34342.5
2015-09-24 12:55:00,36.13,36.19,36.11,36.11,37725.0,24.6618,24.7027,24.6481,24.6481,37725.0
2015-09-24 13:00:00,36.11,36.13,36.07,36.11,25101.0,24.6481,24.6618,24.6208,24.6481,25101.0
2015-09-24 13:05:00,36.12,36.15,36.11,36.15,15591.0,24.6549,24.6754,24.6481,24.6754,15591.0
2015-09-24 13:10:00,36.15,36.15,36.13,36.13,32700.0,24.6754,24.6754,24.6618,24.6618,32700.0
2015-09-24 13:15:00,36.14,36.17,36.12,36.13,17001.0,24.6686,24.6891,24.6549,24.6618,17001.0
2015-09-24 13:20:00,36.12,36.14,36.11,36.13,8100.0,24.6549,24.6686,24.6481,24.6618,8100.0
2015-09-24 13:25:00,36.13,36.13,36.09,36.11,38484.0,24.6618,24.6618,24.6345,24.6481,38484.0
2015-09-24 13:30:00,36.11,36.11,36.04,36.09,24975.0,24.6481,24.6481,24.6003,24.6345,24975.0
2015-09-24 13:35:00,36.08,36.09,36.07,36.07,25800.0,24.6276,24.6345,24.6208,24.6208,25800.0
2015-09-24 13:40:00,36.07,36.13,36.07,36.11,37722.0,24.6208,24.6618,24.6208,24.6481,37722.0
2015-09-24 13:45:00,36.11,36.15,36.09,36.14,95415.0,24.6481,24.6754,24.6345,24.6686,95415.0
2015-09-24 13:50:00,36.15,36.17,36.11,36.11,50796.0,24.6754,24.6891,24.6481,24.6481,50796.0
2015-09-24 13:55:00,36.11,36.13,36.11,36.11,23250.0,24.6481,24.6618,24.6481,24.6481,23250.0
2015-09-24 14:00:00,36.11,36.11,36.08,36.1,26214.0,24.6481,24.6481,24.6276,24.6413,26214.0
2015-09-24 14:05:00,36.1,36.13,36.1,36.12,28479.0,24.6413,24.6618,24.6413,24.6549,28479.0
2015-09-24 14:10:00,36.12,36.15,36.09,36.1,45358.5,24.6549,24.6754,24.6345,24.6413,45358.5
2015-09-24 14:15:00,36.1,36.15,36.1,36.15,60027.0,24.6413,24.6754,24.6413,24.6754,60027.0
2015-09-24 14:20:00,36.15,36.17,36.12,36.14,135429.0,24.6754,24.6891,24.6549,24.6686,135429.0
2015-09-24 14:25:00,36.14,36.21,36.13,36.19,179359.5,24.6686,24.7164,24.6618,24.7027,179359.5
2015-09-24 14:30:00,36.19,36.22,36.15,36.15,32044.5,24.7027,24.7232,24.6754,24.6754,32044.5
2015-09-24 14:35:00,36.15,36.25,36.15,36.25,25945.5,24.6754,24.7437,24.6754,24.7437,25945.5
2015-09-24 14:40:00,36.25,36.3,36.19,36.27,26518.5,24.7437,24.7778,24.7027,24.7573,26518.5
2015-09-24 14:45:00,36.26,36.39,36.26,36.39,29211.0,24.7505,24.8392,24.7505,24.8392,29211.0
2015-09-24 14:50:00,36.4,36.43,36.31,36.35,50034.0,24.8461,24.8665,24.7846,24.8119,50034.0
2015-09-24 14:55:00,36.35,36.45,36.34,36.39,31875.0,24.8119,24.8802,24.8051,24.8392,31875.0
2015-09-24 15:00:00,36.39,36.41,36.33,36.34,38728.5,24.8392,24.8529,24.7983,24.8051,38728.5
2015-09-24 15:05:00,36.34,36.36,36.21,36.25,35799.0,24.8051,24.8188,24.7164,24.7437,35799.0
2015-09-24 15:10:00,36.24,36.33,36.21,36.31,34347.0,24.7368,24.7983,24.7164,24.7846,34347.0
2015-09-24 15:15:00,36.31,36.37,36.29,36.36,61215.0,24.7846,24.8256,24.771,24.8188,61215.0
2015-09-24 15:20:00,36.37,36.44,36.37,36.37,61222.5,24.8256,24.8734,24.8256,24.8256,61222.5
2015-09-24 15:25:00,36.37,36.44,36.33,36.41,51006.0,24.8256,24.8734,24.7983,24.8529,51006.0
2015-09-24 15:30:00,36.41,36.43,36.35,36.37,64983.0,24.8529,24.8665,24.8119,24.8256,64983.0
2015-09-24 15:35:00,36.37,36.38,36.33,36.35,64327.5,24.8256,24.8324,24.7983,24.8119,64327.5
2015-09-24 15:40:00,36.35,36.41,36.33,36.4,57643.5,24.8119,24.8529,24.7983,24.8461,57643.5
2015-09-24 15:45:00,36.39,36.41,36.37,36.38,41322.0,24.8392,24.8529,24.8256,24.8324,41322.0
2015-09-24 15:50:00,36.38,36.38,36.29,36.35,84376.5,24.8324,24.8324,24.771,24.8119,84376.5
2015-09-24 15:55:00,36.35,36.42,36.31,36.32,372759.0,24.8119,24.8597,24.7846,24.7914,372759.0
2015-09-25 09:30:00,36.26,36.47,36.24,36.35,130804.5,24.7505,24.8938,24.7368,24.8119,130804.5
2015-09-25 09:35:00,36.35,36.35,36.13,36.16,50605.5,24.8119,24.8119,24.6618,24.6822,50605.5
2015-09-25 09:40:00,36.14,36.23,36.07,36.08,46099.5,24.6686,24.73,24.6208,24.6276,46099.5
2015-09-25 09:45:00,36.08,36.19,36.07,36.19,43647.0,24.6276,24.7027,24.6208,24.7027,43647.0
2015-09-25 09:50:00,36.19,36.27,36.18,36.18,41188.5,24.7027,24.7573,24.6959,24.6959,41188.5
2015-09-25 09:55:00,36.2,36.27,36.14,36.15,50188.5,24.7095,24.7573,24.6686,24.6754,50188.5
2015-09-25 10:00:00,36.17,36.18,36.04,36.11,61264.5,24.6891,24.6959,24.6003,24.6481,61264.5
2015-09-25 10:05:00,36.09,36.18,36.08,36.11,52107.0,24.6345,24.6959,24.6276,24.6481,52107.0
2015-09-25 10:10:00,36.11,36.13,36.05,36.12,31915.5,24.6481,24.6618,24.6071,24.6549,31915.5
2015-09-25 10:15:00,36.11,36.15,36.07,36.08,40551.0,24.6481,24.6754,24.6208,24.6276,40551.0
2015-09-25 10:20:00,36.08,36.12,36.03,36.04,29575.5,24.6276,24.6549,24.5935,24.6003,29575.5
2015-09-25 10:25:00,36.03,36.05,35.97,36.0,74944.5,24.5935,24.6071,24.5525,24.573,74944.5
2015-09-25 10:30:00,36.0,36.0,35.91,35.94,98589.0,24.573,24.573,24.5116,24.5321,98589.0
2015-09-25 10:35:00,35.94,35.97,35.91,35.93,54675.0,24.5321,24.5525,24.5116,24.5252,54675.0
2015-09-25 10:40:00,35.93,35.94,35.87,35.88,40455.0,24.5252,24.5321,24.4843,24.4911,40455.0
2015-09-25 10:45:00,35.89,35.95,35.85,35.95,47761.5,24.4979,24.5389,24.4706,24.5389,47761.5
2015-09-25 10:50:00,35.96,36.0,35.95,35.97,32130.0,24.5457,24.573,24.5389,24.5525,32130.0
2015-09-25 10:55:00,35.98,36.02,35.97,36.02,29080.5,24.5594,24.5867,24.5525,24.5867,29080.5
2015-09-25 11:00:00,36.01,36.02,35.96,35.98,29610.0,24.5798,24.5867,24.5457,24.5594,29610.0
2015-09-25 11:05:00,35.99,36.01,35.95,35.96,21271.5,24.5662,24.5798,24.5389,24.5457,21271.5
2015-09-25 11:10:00,35.95,36.0,35.95,35.99,19506.0,24.5389,24.573,24.5389,24.5662,19506.0
2015-09-25 11:15:00,35.99,35.99,35.93,35.93,16942.5,24.5662,24.5662,24.5252,24.5252,16942.5
2015-09-25 11:20:00,35.92,35.93,35.89,35.9,20550.0,24.5184,24.5252,24.4979,24.5048,20550.0
2015-09-25 11:25:00,35.9,35.95,35.89,35.95,21082.5,24.5048,24.5389,24.4979,24.5389,21082.5
2015-09-25 11:30:00,35.95,35.95,35.9,35.91,19350.0,24.5389,24.5389,24.5048,24.5116,19350.0
2015-09-25 11:35:00,35.9,35.91,35.84,35.85,17320.5,24.5048,24.5116,24.4638,24.4706,17320.5
2015-09-25 11:40:00,35.85,35.91,35.85,35.91,11764.5,24.4706,24.5116,24.4706,24.5116,11764.5
2015-09-25 11:45:00,35.91,35.92,35.86,35.87,22588.5,24.5116,24.5184,24.4775,24.4843,22588.5
2015-09-25 11:50:00,35.87,35.89,35.85,35.87,30195.0,24.4843,24.4979,24.4706,24.4843,30195.0
2015-09-25 11:55:00,35.87,35.88,35.84,35.85,22788.0,24.4843,24.4911,24.4638,24.4706,22788.0
2015-09-25 12:00:00,35.85,35.85,35.81,35.82,23286.0,24.4706,24.4706,24.4433,24.4502,23286.0
2015-09-25 12:05:00,35.81,35.81,35.77,35.81,32250.0,24.4433,24.4433,24.416,24.4433,32250.0
2015-09-25 12:10:00,35.8,35.85,35.79,35.84,25035.0,24.4365,24.4706,24.4297,24.4638,25035.0
2015-09-25 12:15:00,35.85,35.85,35.83,35.84,23653.5,24.4706,24.4706,24.457,24.4638,23653.5
2015-09-25 12:20:00,35.84,35.85,35.81,35.83,26706.0,24.4638,24.4706,24.4433,24.457,26706.0
2015-09-25 12:25:00,35.81,35.85,35.81,35.83,23094.0,24.4433,24.4706,24.4433,24.457,23094.0
2015-09-25 12:30:00,35.83,35.85,35.82,35.83,30090.0,24.457,24.4706,24.4502,24.457,30090.0
2015-09-25 12:35:00,35.83,35.86,35.82,35.85,21457.5,24.457,24.4775,24.4502,24.4706,21457.5
2015-09-25 12:40:00,35.85,35.9,35.85,35.87,33189.0,24.4706,24.5048,24.4706,24.4843,33189.0
2015-09-25 12:45:00,35.88,35.88,35.85,35.85,41217.0,24.4911,24.4911,24.4706,24.4706,41217.0
2015-09-25 12:50:00,35.85,35.86,35.83,35.86,40128.0,24.4706,24.4775,24.457,24.4775,40128.0
2015-09-25 12:55:00,35.86,35.87,35.83,35.84,39664.5,24.4775,24.4843,24.457,24.4638,39664.5
2015-09-25 13:00:00,35.84,35.85,35.83,35.84,39805.5,24.4638,24.4706,24.457,24.4638,39805.5
2015-09-25 13:05:00,35.84,35.86,35.83,35.85,64935.0,24.4638,24.4775,24.457,24.4706,64935.0
2015-09-25 13:10:00,35.85,35.87,35.85,35.85,32152.5,24.4706,24.4843,24.4706,24.4706,32152.5
2015-09-25 13:15:00,35.85,35.85,35.83,35.83,49081.5,24.4706,24.4706,24.457,24.457,49081.5
2015-09-25 13:20:00,35.83,35.83,35.8,35.82,34726.5,24.457,24.457,24.4365,24.4502,34726.5
2015-09-25 13:25:00,35.82,35.83,35.8,35.81,56278.5,24.4502,24.457,24.4365,24.4433,56278.5
2015-09-25 13:30:00,35.81,35.86,35.8,35.82,54322.5,24.4433,24.4775,24.4365,24.4502,54322.5
2015-09-25 13:35:00,35.82,35.84,35.79,35.84,20911.5,24.4502,24.4638,24.4297,24.4638,20911.5
2015-09-25 13:40:00,35.85,35.86,35.83,35.86,14461.5,24.4706,24.4775,24.457,24.4775,14461.5
2015-09-25 13:45:00,35.86,35.87,35.81,35.85,29013.0,24.4775,24.4843,24.4433,24.4706,29013.0
2015-09-25 13:50:00,35.85,35.85,35.83,35.83,21537.0,24.4706,24.4706,24.457,24.457,21537.0
2015-09-25 13:55:00,35.83,35.84,35.8,35.81,35998.5,24.457,24.4638,24.4365,24.4433,35998.5
2015-09-25 14:00:00,35.8,35.81,35.77,35.78,49519.5,24.4365,24.4433,24.416,24.4229,49519.5
2015-09-25 14:05:00,35.78,35.81,35.77,35.79,29575.5,24.4229,24.4433,24.416,24.4297,29575.5
2015-09-25 14:10:00,35.79,35.79,35.73,35.74,34914.0,24.4297,24.4297,24.3887,24.3955,34914.0
2015-09-25 14:15:00,35.74,35.75,35.67,35.67,35982.0,24.3955,24.4024,24.3478,24.3478,35982.0
2015-09-25 14:20:00,35.67,35.7,35.64,35.65,43513.5,24.3478,24.3682,24.3273,24.3341,43513.5
2015-09-25 14:25:00,35.65,35.65,35.57,35.59,70644.0,24.3341,24.3341,24.2795,24.2932,70644.0
2015-09-25 14:30:00,35.59,35.61,35.55,35.59,48685.5,24.2932,24.3068,24.2659,24.2932,48685.5
2015-09-25 14:35:00,35.58,35.61,35.57,35.57,46747.5,24.2863,24.3068,24.2795,24.2795,46747.5
2015-09-25 14:40:00,35.57,35.57,35.5,35.5,57769.5,24.2795,24.2795,24.2317,24.2317,57769.5
2015-09-25 14:45:00,35.5,35.57,35.48,35.49,52954.5,24.2317,24.2795,24.2181,24.2249,52954.5
2015-09-25 14:50:00,35.49,35.51,35.45,35.5,65304.0,24.2249,24.2386,24.1976,24.2317,65304.0
2015-09-25 14:55:00,35.49,35.53,35.45,35.52,88390.5,24.2249,24.2522,24.1976,24.2454,88390.5
2015-09-25 15:00:00,35.52,35.52,35.45,35.45,55972.5,24.2454,24.2454,24.1976,24.1976,55972.5
2015-09-25 15:05:00,35.45,35.49,35.37,35.39,62659.5,24.1976,24.2249,24.143,24.1566,62659.5
2015-09-25 15:10:00,35.39,35.41,35.31,35.32,124593.0,24.1566,24.1703,24.102,24.1089,124593.0
2015-09-25 15:15:00,35.32,35.35,35.31,35.33,133713.0,24.1089,24.1293,24.102,24.1157,133713.0
2015-09-25 15:20:00,35.33,35.47,35.33,35.43,80539.5,24.1157,24.2113,24.1157,24.1839,80539.5
2015-09-25 15:25:00,35.44,35.49,35.43,35.46,118609.5,24.1908,24.2249,24.1839,24.2044,118609.5
2015-09-25 15:30:00,35.45,35.53,35.43,35.51,125044.5,24.1976,24.2522,24.1839,24.2386,125044.5
2015-09-25 15:35:00,35.51,35.53,35.47,35.5,173838.0,24.2386,24.2522,24.2113,24.2317,173838.0
2015-09-25 15:40:00,35.5,35.51,35.45,35.47,177276.0,24.2317,24.2386,24.1976,24.2113,177276.0
2015-09-25 15:45:00,35.47,35.47,35.45,35.47,218379.0,24.2113,24.2113,24.1976,24.2113,218379.0
2015-09-25 15:50:00,35.46,35.47,35.41,35.45,189786.0,24.2044,24.2113,24.1703,24.1976,189786.0
2015-09-25 15:55:00,35.45,35.47,35.41,35.44,386427.0,24.1976,24.2113,24.1703,24.1908,386427.0
2015-09-28 09:30:00,35.1,35.44,35.06,35.11,150498.0,23.9587,24.1908,23.9314,23.9655,150498.0
2015-09-28 09:35:00,35.09,35.15,35.03,35.15,56685.0,23.9519,23.9928,23.9109,23.9928,56685.0
2015-09-28 09:40:00,35.17,35.19,35.11,35.11,48831.0,24.0065,24.0201,23.9655,23.9655,48831.0
2015-09-28 09:45:00,35.11,35.11,34.97,34.98,114987.0,23.9655,23.9655,23.87,23.8768,114987.0
2015-09-28 09:50:00,34.97,35.02,34.95,34.95,79857.0,23.87,23.9041,23.8563,23.8563,79857.0
2015-09-28 09:55:00,34.96,34.98,34.93,34.95,102168.0,23.8631,23.8768,23.8427,23.8563,102168.0
2015-09-28 10:00:00,34.95,34.98,34.91,34.91,101664.0,23.8563,23.8768,23.829,23.829,101664.0
2015-09-28 10:05:00,34.91,35.01,34.89,34.94,46605.0,23.829,23.8973,23.8154,23.8495,46605.0
2015-09-28 10:10:00,34.95,34.95,34.79,34.79,98307.0,23.8563,23.8563,23.7471,23.7471,98307.0
2015-09-28 10:15:00,34.79,34.8,34.75,34.77,54654.0,23.7471,23.7539,23.7198,23.7334,54654.0
2015-09-28 10:20:00,34.77,34.83,34.77,34.79,93606.0,23.7334,23.7744,23.7334,23.7471,93606.0
2015-09-28 10:25:00,34.79,34.81,34.75,34.79,91512.0,23.7471,23.7607,23.7198,23.7471,91512.0
2015-09-28 10:30:00,34.78,34.81,34.77,34.79,75537.0,23.7403,23.7607,23.7334,23.7471,75537.0
2015-09-28 10:35:00,34.79,34.82,34.77,34.8,80382.0,23.7471,23.7676,23.7334,23.7539,80382.0
2015-09-28 10:40:00,34.8,34.82,34.79,34.8,122031.0,23.7539,23.7676,23.7471,23.7539,122031.0
2015-09-28 10:45:00,34.8,34.81,34.73,34.78,74532.0,23.7539,23.7607,23.7061,23.7403,74532.0
2015-09-28 10:50:00,34.77,34.77,34.69,34.75,234420.0,23.7334,23.7334,23.6788,23.7198,234420.0
2015-09-28 10:55:00,34.75,34.81,34.75,34.8,34560.0,23.7198,23.7607,23.7198,23.7539,34560.0
2015-09-28 11:00:00,34.81,34.84,34.79,34.83,154443.0,23.7607,23.7812,23.7471,23.7744,154443.0
2015-09-28 11:05:00,34.83,34.87,34.83,34.85,119067.0,23.7744,23.8017,23.7744,23.788,119067.0
2015-09-28 11:10:00,34.85,34.85,34.79,34.81,60702.0,23.788,23.788,23.7471,23.7607,60702.0
2015-09-28 11:15:00,34.81,34.81,34.76,34.76,53166.0,23.7607,23.7607,23.7266,23.7266,53166.0
2015-09-28 11:20:00,34.75,34.79,34.75,34.78,52077.0,23.7198,23.7471,23.7198,23.7403,52077.0
2015-09-28 11:25:00,34.77,34.77,34.69,34.71,67680.0,23.7334,23.7334,23.6788,23.6925,67680.0
2015-09-28 11:30:00,34.71,34.73,34.67,34.7,64305.0,23.6925,23.7061,23.6652,23.6857,64305.0
2015-09-28 11:35:00,34.71,34.73,34.68,34.72,28239.0,23.6925,23.7061,23.672,23.6993,28239.0
2015-09-28 11:40:00,34.72,34.76,34.69,34.71,65574.0,23.6993,23.7266,23.6788,23.6925,65574.0
2015-09-28 11:45:00,34.7,34.7,34.59,34.61,123009.0,23.6857,23.6857,23.6106,23.6242,123009.0
2015-09-28 11:50:00,34.61,34.61,34.55,34.6,101409.0,23.6242,23.6242,23.5833,23.6174,101409.0
2015-09-28 11:55:00,34.6,34.6,34.54,34.54,80952.0,23.6174,23.6174,23.5764,23.5764,80952.0
2015-09-28 12:00:00,34.54,34.57,34.52,34.55,71373.0,23.5764,23.5969,23.5628,23.5833,71373.0
2015-09-28 12:05:00,34.55,34.55,34.47,34.49,95244.0,23.5833,23.5833,23.5287,23.5423,95244.0
2015-09-28 12:10:00,34.49,34.51,34.45,34.5,96849.0,23.5423,23.556,23.515,23.5491,96849.0
2015-09-28 12:15:00,34.51,34.52,34.47,34.48,121530.0,23.556,23.5628,23.5287,23.5355,121530.0
2015-09-28 12:20:00,34.49,34.51,34.48,34.51,113160.0,23.5423,23.556,23.5355,23.556,113160.0
2015-09-28 12:25:00,34.51,34.53,34.49,34.5,87750.0,23.556,23.5696,23.5423,23.5491,87750.0
2015-09-28 12:30:00,34.5,34.51,34.47,34.49,77796.0,23.5491,23.556,23.5287,23.5423,77796.0
2015-09-28 12:35:00,34.49,34.53,34.48,34.51,176127.0,23.5423,23.5696,23.5355,23.556,176127.0
2015-09-28 12:40:00,34.51,34.51,34.41,34.41,138600.0,23.556,23.556,23.4877,23.4877,138600.0
2015-09-28 12:45:00,34.41,34.47,34.38,34.46,113565.0,23.4877,23.5287,23.4672,23.5218,113565.0
2015-09-28 12:50:00,34.46,34.47,34.42,34.45,64053.0,23.5218,23.5287,23.4945,23.515,64053.0
2015-09-28 12:55:00,34.45,34.51,34.44,34.46,98553.0,23.515,23.556,23.5082,23.5218,98553.0
2015-09-28 13:00:00,34.46,34.51,34.46,34.47,122196.0,23.5218,23.556,23.5218,23.5287,122196.0
2015-09-28 13:05:00,34.47,34.49,34.46,34.47,129678.0,23.5287,23.5423,23.5218,23.5287,129678.0
2015-09-28 13:10:00,34.47,34.48,34.46,34.47,109641.0,23.5287,23.5355,23.5218,23.5287,109641.0
2015-09-28 13:15:00,34.46,34.47,34.43,34.45,85977.0,23.5218,23.5287,23.5014,23.515,85977.0
2015-09-28 13:20:00,34.46,34.48,34.43,34.43,148560.0,23.5218,23.5355,23.5014,23.5014,148560.0
2015-09-28 13:25:00,34.43,34.45,34.38,34.45,103425.0,23.5014,23.515,23.4672,23.515,103425.0
2015-09-28 13:30:00,34.45,34.5,34.41,34.49,95097.0,23.515,23.5491,23.4877,23.5423,95097.0
2015-09-28 13:35:00,34.5,34.55,34.49,34.52,73686.0,23.5491,23.5833,23.5423,23.5628,73686.0
2015-09-28 13:40:00,34.53,34.59,34.51,34.57,109314.0,23.5696,23.6106,23.556,23.5969,109314.0
2015-09-28 13:45:00,34.56,34.57,34.53,34.55,53694.0,23.5901,23.5969,23.5696,23.5833,53694.0
2015-09-28 13:50:00,34.55,34.57,34.52,34.54,50199.0,23.5833,23.5969,23.5628,23.5764,50199.0
2015-09-28 13:55:00,34.54,34.57,34.51,34.55,79212.0,23.5764,23.5969,23.556,23.5833,79212.0
2015-09-28 14:00:00,34.56,34.57,34.5,34.52,68604.0,23.5901,23.5969,23.5491,23.5628,68604.0
2015-09-28 14:05:00,34.52,34.57,34.47,34.57,56034.0,23.5628,23.5969,23.5287,23.5969,56034.0
2015-09-28 14:10:00,34.56,34.57,34.5,34.53,75663.0,23.5901,23.5969,23.5491,23.5696,75663.0
2015-09-28 14:15:00,34.53,34.54,34.47,34.52,52359.0,23.5696,23.5764,23.5287,23.5628,52359.0
2015-09-28 14:20:00,34.52,34.57,34.49,34.56,77100.0,23.5628,23.5969,23.5423,23.5901,77100.0
2015-09-28 14:25:00,34.56,34.58,34.51,34.58,42945.0,23.5901,23.6038,23.556,23.6038,42945.0
2015-09-28 14:30:00,34.58,34.58,34.53,34.53,81195.0,23.6038,23.6038,23.5696,23.5696,81195.0
2015-09-28 14:35:00,34.53,34.55,34.53,34.55,170439.0,23.5696,23.5833,23.5696,23.5833,170439.0
2015-09-28 14:40:00,34.55,34.55,34.52,34.54,93096.0,23.5833,23.5833,23.5628,23.5764,93096.0
2015-09-28 14:45:00,34.54,34.54,34.5,34.51,90306.0,23.5764,23.5764,23.5491,23.556,90306.0
2015-09-28 14:50:00,34.51,34.52,34.45,34.47,72543.0,23.556,23.5628,23.515,23.5287,72543.0
2015-09-28 14:55:00,34.47,34.49,34.43,34.46,50046.0,23.5287,23.5423,23.5014,23.5218,50046.0
2015-09-28 15:00:00,34.47,34.48,34.43,34.47,81834.0,23.5287,23.5355,23.5014,23.5287,81834.0
2015-09-28 15:05:00,34.47,34.48,34.4,34.4,79530.0,23.5287,23.5355,23.4809,23.4809,79530.0
2015-09-28 15:10:00,34.41,34.43,34.37,34.41,93435.0,23.4877,23.5014,23.4604,23.4877,93435.0
2015-09-28 15:15:00,34.41,34.44,34.39,34.43,96702.0,23.4877,23.5082,23.4741,23.5014,96702.0
2015-09-28 15:20:00,34.43,34.46,34.39,34.4,112983.0,23.5014,23.5218,23.4741,23.4809,112983.0
2015-09-28 15:25:00,34.41,34.45,34.4,34.42,112965.0,23.4877,23.515,23.4809,23.4945,112965.0
2015-09-28 15:30:00,34.42,34.46,34.41,34.43,224190.0,23.4945,23.5218,23.4877,23.5014,224190.0
2015-09-28 15:35:00,34.43,34.52,34.43,34.48,248865.0,23.5014,23.5628,23.5014,23.5355,248865.0
2015-09-28 15:40:00,34.48,34.56,34.48,34.52,160260.0,23.5355,23.5901,23.5355,23.5628,160260.0
2015-09-28 15:45:00,34.53,34.56,34.51,34.55,179955.0,23.5696,23.5901,23.556,23.5833,179955.0
2015-09-28 15:50:00,34.55,34.57,34.53,34.57,343107.0,23.5833,23.5969,23.5696,23.5969,343107.0
2015-09-28 15:55:00,34.56,34.57,34.5,34.51,912009.0,23.5901,23.5969,23.5491,23.556,912009.0
2015-09-29 09:30:00,34.57,34.64,34.51,34.6,123790.5,23.5969,23.6447,23.556,23.6174,123790.5
2015-09-29 09:35:00,34.6,34.71,34.58,34.71,193474.5,23.6174,23.6925,23.6038,23.6925,193474.5
2015-09-29 09:40:00,34.71,34.73,34.65,34.66,41545.5,23.6925,23.7061,23.6515,23.6584,41545.5
2015-09-29 09:45:00,34.65,34.7,34.64,34.67,74878.5,23.6515,23.6857,23.6447,23.6652,74878.5
2015-09-29 09:50:00,34.65,34.69,34.63,34.67,61828.5,23.6515,23.6788,23.6379,23.6652,61828.5
2015-09-29 09:55:00,34.67,34.86,34.64,34.86,52587.0,23.6652,23.7949,23.6447,23.7949,52587.0
2015-09-29 10:00:00,34.86,34.9,34.79,34.79,57895.5,23.7949,23.8222,23.7471,23.7471,57895.5
2015-09-29 10:05:00,34.8,34.88,34.79,34.79,51918.0,23.7539,23.8085,23.7471,23.7471,51918.0
2015-09-29 10:10:00,34.81,34.93,34.79,34.92,25888.5,23.7607,23.8427,23.7471,23.8358,25888.5
2015-09-29 10:15:00,34.92,34.98,34.91,34.96,34198.5,23.8358,23.8768,23.829,23.8631,34198.5
2015-09-29 10:20:00,34.96,35.05,34.96,35.0,88692.0,23.8631,23.9246,23.8631,23.8904,88692.0
2015-09-29 10:25:00,35.01,35.19,35.0,35.17,111924.0,23.8973,24.0201,23.8904,24.0065,111924.0
2015-09-29 10:30:00,35.17,35.21,35.13,35.17,40117.5,24.0065,24.0338,23.9792,24.0065,40117.5
2015-09-29 10:35:00,35.17,35.19,35.13,35.17,43890.0,24.0065,24.0201,23.9792,24.0065,43890.0
2015-09-29 10:40:00,35.17,35.17,35.07,35.09,36262.5,24.0065,24.0065,23.9382,23.9519,36262.5
2015-09-29 10:45:00,35.09,35.12,35.01,35.02,27534.0,23.9519,23.9723,23.8973,23.9041,27534.0
2015-09-29 10:50:00,35.02,35.05,34.95,35.05,45468.0,23.9041,23.9246,23.8563,23.9246,45468.0
2015-09-29 10:55:00,35.04,35.09,35.04,35.07,43377.0,23.9177,23.9519,23.9177,23.9382,43377.0
2015-09-29 11:00:00,35.07,35.09,35.03,35.07,48268.5,23.9382,23.9519,23.9109,23.9382,48268.5
2015-09-29 11:05:00,35.07,35.1,35.03,35.03,36858.0,23.9382,23.9587,23.9109,23.9109,36858.0
2015-09-29 11:10:00,35.03,35.06,35.0,35.02,32526.0,23.9109,23.9314,23.8904,23.9041,32526.0
2015-09-29 11:15:00,35.01,35.03,34.97,34.98,40014.0,23.8973,23.9109,23.87,23.8768,40014.0
2015-09-29 11:20:00,34.97,34.99,34.93,34.96,21613.5,23.87,23.8836,23.8427,23.8631,21613.5
2015-09-29 11:25:00,34.97,35.01,34.95,34.97,88468.5,23.87,23.8973,23.8563,23.87,88468.5
2015-09-29 11:30:00,34.97,35.01,34.93,34.97,44833.5,23.87,23.8973,23.8427,23.87,44833.5
2015-09-29 11:35:00,34.98,35.01,34.96,35.01,129451.5,23.8768,23.8973,23.8631,23.8973,129451.5
2015-09-29 11:40:00,35.01,35.02,34.99,34.99,107535.0,23.8973,23.9041,23.8836,23.8836,107535.0
2015-09-29 11:45:00,34.99,34.99,34.93,34.96,31914.0,23.8836,23.8836,23.8427,23.8631,31914.0
2015-09-29 11:50:00,34.97,35.0,34.96,34.99,35752.5,23.87,23.8904,23.8631,23.8836,35752.5
2015-09-29 11:55:00,34.98,34.99,34.91,34.91,25341.0,23.8768,23.8836,23.829,23.829,25341.0
2015-09-29 12:00:00,34.91,34.91,34.88,34.89,17668.5,23.829,23.829,23.8085,23.8154,17668.5
2015-09-29 12:05:00,34.91,34.92,34.88,34.89,15156.0,23.829,23.8358,23.8085,23.8154,15156.0
2015-09-29 12:10:00,34.89,34.89,34.83,34.85,23488.5,23.8154,23.8154,23.7744,23.788,23488.5
2015-09-29 12:15:00,34.86,34.91,34.85,34.87,15462.0,23.7949,23.829,23.788,23.8017,15462.0
2015-09-29 12:20:00,34.87,34.89,34.86,34.88,17473.5,23.8017,23.8154,23.7949,23.8085,17473.5
2015-09-29 12:25:00,34.89,34.94,34.89,34.93,23475.0,23.8154,23.8495,23.8154,23.8427,23475.0
2015-09-29 12:30:00,34.91,34.93,34.89,34.93,9063.0,23.829,23.8427,23.8154,23.8427,9063.0
2015-09-29 12:35:00,34.92,34.92,34.89,34.89,23326.5,23.8358,23.8358,23.8154,23.8154,23326.5
2015-09-29 12:40:00,34.89,34.91,34.85,34.9,34285.5,23.8154,23.829,23.788,23.8222,34285.5
2015-09-29 12:45:00,34.91,34.91,34.83,34.87,17476.5,23.829,23.829,23.7744,23.8017,17476.5
2015-09-29 12:50:00,34.87,34.87,34.82,34.85,24021.0,23.8017,23.8017,23.7676,23.788,24021.0
2015-09-29 12:55:00,34.85,34.86,34.82,34.83,17364.0,23.788,23.7949,23.7676,23.7744,17364.0
2015-09-29 13:00:00,34.83,34.85,34.81,34.83,17676.0,23.7744,23.788,23.7607,23.7744,17676.0
2015-09-29 13:05:00,34.83,34.88,34.82,34.84,41563.5,23.7744,23.8085,23.7676,23.7812,41563.5
2015-09-29 13:10:00,34.83,34.89,34.81,34.87,20416.5,23.7744,23.8154,23.7607,23.8017,20416.5
2015-09-29 13:15:00,34.87,34.88,34.83,34.85,44491.5,23.8017,23.8085,23.7744,23.788,44491.5
2015-09-29 13:20:00,34.86,34.87,34.83,34.83,43573.5,23.7949,23.8017,23.7744,23.7744,43573.5
2015-09-29 13:25:00,34.83,34.91,34.83,34.91,15645.0,23.7744,23.829,23.7744,23.829,15645.0
2015-09-29 13:30:00,34.91,34.97,34.91,34.95,26343.0,23.829,23.87,23.829,23.8563,26343.0
2015-09-29 13:35:00,34.95,35.01,34.95,35.0,29836.5,23.8563,23.8973,23.8563,23.8904,29836.5
2015-09-29 13:40:00,35.0,35.05,35.0,35.05,21378.0,23.8904,23.9246,23.8904,23.9246,21378.0
2015-09-29 13:45:00,35.05,35.06,35.0,35.01,26593.5,23.9246,23.9314,23.8904,23.8973,26593.5
2015-09-29 13:50:00,35.01,35.01,34.97,34.97,19791.0,23.8973,23.8973,23.87,23.87,19791.0
2015-09-29 13:55:00,34.97,35.0,34.97,34.99,23992.5,23.87,23.8904,23.87,23.8836,23992.5
2015-09-29 14:00:00,34.99,34.99,34.91,34.91,21153.0,23.8836,23.8836,23.829,23.829,21153.0
2015-09-29 14:05:00,34.91,34.91,34.88,34.91,32818.5,23.829,23.829,23.8085,23.829,32818.5
2015-09-29 14:10:00,34.9,34.91,34.87,34.89,28708.5,23.8222,23.829,23.8017,23.8154,28708.5
2015-09-29 14:15:00,34.89,34.91,34.87,34.91,27921.0,23.8154,23.829,23.8017,23.829,27921.0
2015-09-29 14:20:00,34.91,34.92,34.89,34.9,32541.0,23.829,23.8358,23.8154,23.8222,32541.0
2015-09-29 14:25:00,34.91,34.99,34.9,34.97,56272.5,23.829,23.8836,23.8222,23.87,56272.5
2015-09-29 14:30:00,34.96,35.0,34.95,34.96,226507.5,23.8631,23.8904,23.8563,23.8631,226507.5
2015-09-29 14:35:00,34.97,34.99,34.95,34.98,27688.5,23.87,23.8836,23.8563,23.8768,27688.5
2015-09-29 14:40:00,34.98,34.99,34.96,34.96,26070.0,23.8768,23.8836,23.8631,23.8631,26070.0
2015-09-29 14:45:00,34.96,34.97,34.9,34.9,33070.5,23.8631,23.87,23.8222,23.8222,33070.5
2015-09-29 14:50:00,34.89,34.9,34.86,34.89,38380.5,23.8154,23.8222,23.7949,23.8154,38380.5
2015-09-29 14:55:00,34.88,34.91,34.85,34.85,35178.0,23.8085,23.829,23.788,23.788,35178.0
2015-09-29 15:00:00,34.85,34.87,34.78,34.81,44835.0,23.788,23.8017,23.7403,23.7607,44835.0
2015-09-29 15:05:00,34.82,34.85,34.8,34.82,44989.5,23.7676,23.788,23.7539,23.7676,44989.5
2015-09-29 15:10:00,34.83,34.87,34.81,34.85,42319.5,23.7744,23.8017,23.7607,23.788,42319.5
2015-09-29 15:15:00,34.85,34.89,34.8,34.81,53958.0,23.788,23.8154,23.7539,23.7607,53958.0
2015-09-29 15:20:00,34.81,34.81,34.75,34.76,61765.5,23.7607,23.7607,23.7198,23.7266,61765.5
2015-09-29 15:25:00,34.75,34.77,34.73,34.74,56154.0,23.7198,23.7334,23.7061,23.713,56154.0
2015-09-29 15:30:00,34.75,34.81,34.74,34.79,69610.5,23.7198,23.7607,23.713,23.7471,69610.5
2015-09-29 15:35:00,34.79,34.87,34.78,34.81,84718.5,23.7471,23.8017,23.7403,23.7607,84718.5
2015-09-29 15:40:00,34.81,34.81,34.75,34.78,67015.5,23.7607,23.7607,23.7198,23.7403,67015.5
2015-09-29 15:45:00,34.78,34.86,34.75,34.85,91732.5,23.7403,23.7949,23.7198,23.788,91732.5
2015-09-29 15:50:00,34.85,34.9,34.83,34.89,118156.5,23.788,23.8222,23.7744,23.8154,118156.5
2015-09-29 15:55:00,34.89,34.92,34.8,34.81,484758.0,23.8154,23.8358,23.7539,23.7607,484758.0
2015-09-30 09:30:00,35.03,35.19,34.86,35.05,77089.5,23.9109,24.0201,23.7949,23.9246,77089.5
2015-09-30 09:35:00,35.05,35.11,35.0,35.03,39480.0,23.9246,23.9655,23.8904,23.9109,39480.0
2015-09-30 09:40:00,35.05,35.05,34.85,34.85,26748.0,23.9246,23.9246,23.788,23.788,26748.0
2015-09-30 09:45:00,34.85,34.89,34.79,34.83,59796.0,23.788,23.8154,23.7471,23.7744,59796.0
2015-09-30 09:50:00,34.85,34.85,34.78,34.79,21753.0,23.788,23.788,23.7403,23.7471,21753.0
2015-09-30 09:55:00,34.81,34.87,34.81,34.85,53215.5,23.7607,23.8017,23.7607,23.788,53215.5
2015-09-30 10:00:00,34.85,34.87,34.82,34.82,71922.0,23.788,23.8017,23.7676,23.7676,71922.0
2015-09-30 10:05:00,34.81,34.89,34.75,34.87,61882.5,23.7607,23.8154,23.7198,23.8017,61882.5
2015-09-30 10:10:00,34.87,34.87,34.65,34.65,82672.5,23.8017,23.8017,23.6515,23.6515,82672.5
2015-09-30 10:15:00,34.66,34.71,34.61,34.62,49903.5,23.6584,23.6925,23.6242,23.6311,49903.5
2015-09-30 10:20:00,34.63,34.73,34.63,34.71,36511.5,23.6379,23.7061,23.6379,23.6925,36511.5
2015-09-30 10:25:00,34.72,34.78,34.71,34.74,31078.5,23.6993,23.7403,23.6925,23.713,31078.5
2015-09-30 10:30:00,34.74,34.74,34.61,34.61,29373.0,23.713,23.713,23.6242,23.6242,29373.0
2015-09-30 10:35:00,34.63,34.7,34.61,34.65,38841.0,23.6379,23.6857,23.6242,23.6515,38841.0
2015-09-30 10:40:00,34.65,34.69,34.64,34.65,29730.0,23.6515,23.6788,23.6447,23.6515,29730.0
2015-09-30 10:45:00,34.65,34.67,34.62,34.64,22207.5,23.6515,23.6652,23.6311,23.6447,22207.5
2015-09-30 10:50:00,34.64,34.69,34.62,34.62,29745.0,23.6447,23.6788,23.6311,23.6311,29745.0
2015-09-30 10:55:00,34.62,34.64,34.52,34.55,33598.5,23.6311,23.6447,23.5628,23.5833,33598.5
2015-09-30 11:00:00,34.56,34.56,34.52,34.55,14400.0,23.5901,23.5901,23.5628,23.5833,14400.0
2015-09-30 11:05:00,34.55,34.6,34.55,34.57,25950.0,23.5833,23.6174,23.5833,23.5969,25950.0
2015-09-30 11:10:00,34.57,34.61,34.57,34.6,22551.0,23.5969,23.6242,23.5969,23.6174,22551.0
2015-09-30 11:15:00,34.6,34.62,34.56,34.58,24978.0,23.6174,23.6311,23.5901,23.6038,24978.0
2015-09-30 11:20:00,34.57,34.58,34.49,34.49,25491.0,23.5969,23.6038,23.5423,23.5423,25491.0
2015-09-30 11:25:00,34.5,34.57,34.5,34.54,18352.5,23.5491,23.5969,23.5491,23.5764,18352.5
2015-09-30 11:30:00,34.55,34.55,34.51,34.53,22095.0,23.5833,23.5833,23.556,23.5696,22095.0
2015-09-30 11:35:00,34.53,34.53,34.37,34.37,42264.0,23.5696,23.5696,23.4604,23.4604,42264.0
2015-09-30 11:40:00,34.38,34.4,34.34,34.35,18903.0,23.4672,23.4809,23.4399,23.4468,18903.0
2015-09-30 11:45:00,34.35,34.41,34.35,34.4,26089.5,23.4468,23.4877,23.4468,23.4809,26089.5
2015-09-30 11:50:00,34.39,34.43,34.39,34.42,13482.0,23.4741,23.5014,23.4741,23.4945,13482.0
2015-09-30 11:55:00,34.41,34.43,34.39,34.41,30228.0,23.4877,23.5014,23.4741,23.4877,30228.0
2015-09-30 12:00:00,34.41,34.44,34.41,34.42,19594.5,23.4877,23.5082,23.4877,23.4945,19594.5
2015-09-30 12:05:00,34.42,34.43,34.37,34.39,58329.0,23.4945,23.5014,23.4604,23.4741,58329.0
2015-09-30 12:10:00,34.39,34.41,34.36,34.37,28251.0,23.4741,23.4877,23.4536,23.4604,28251.0
2015-09-30 12:15:00,34.37,34.39,34.35,34.37,14052.0,23.4604,23.4741,23.4468,23.4604,14052.0
2015-09-30 12:20:00,34.37,34.39,34.36,34.38,17781.0,23.4604,23.4741,23.4536,23.4672,17781.0
2015-09-30 12:25:00,34.38,34.47,34.37,34.47,16186.5,23.4672,23.5287,23.4604,23.5287,16186.5
2015-09-30 12:30:00,34.47,34.48,34.45,34.47,12465.0,23.5287,23.5355,23.515,23.5287,12465.0
2015-09-30 12:35:00,34.46,34.48,34.45,34.47,24558.0,23.5218,23.5355,23.515,23.5287,24558.0
2015-09-30 12:40:00,34.46,34.48,34.45,34.48,17097.0,23.5218,23.5355,23.515,23.5355,17097.0
2015-09-30 12:45:00,34.48,34.49,34.38,34.39,31858.5,23.5355,23.5423,23.4672,23.4741,31858.5
2015-09-30 12:50:00,34.4,34.43,34.39,34.42,11305.5,23.4809,23.5014,23.4741,23.4945,11305.5
2015-09-30 12:55:00,34.41,34.45,34.41,34.45,19524.0,23.4877,23.515,23.4877,23.515,19524.0
2015-09-30 13:00:00,34.45,34.49,34.45,34.48,13084.5,23.515,23.5423,23.515,23.5355,13084.5
2015-09-30 13:05:00,34.49,34.51,34.48,34.49,20302.5,23.5423,23.556,23.5355,23.5423,20302.5
2015-09-30 13:10:00,34.49,34.53,34.49,34.52,19045.5,23.5423,23.5696,23.5423,23.5628,19045.5
2015-09-30 13:15:00,34.52,34.6,34.52,34.59,19096.5,23.5628,23.6174,23.5628,23.6106,19096.5
2015-09-30 13:20:00,34.6,34.61,34.56,34.58,126793.5,23.6174,23.6242,23.5901,23.6038,126793.5
2015-09-30 13:25:00,34.57,34.58,34.53,34.55,25186.5,23.5969,23.6038,23.5696,23.5833,25186.5
2015-09-30 13:30:00,34.57,34.59,34.55,34.58,26481.0,23.5969,23.6106,23.5833,23.6038,26481.0
2015-09-30 13:35:00,34.58,34.6,34.55,34.59,19467.0,23.6038,23.6174,23.5833,23.6106,19467.0
2015-09-30 13:40:00,34.59,34.67,34.59,34.66,15955.5,23.6106,23.6652,23.6106,23.6584,15955.5
2015-09-30 13:45:00,34.66,34.66,34.65,34.65,15001.5,23.6584,23.6584,23.6515,23.6515,15001.5
2015-09-30 13:50:00,34.66,34.71,34.65,34.69,28525.5,23.6584,23.6925,23.6515,23.6788,28525.5
2015-09-30 13:55:00,34.69,34.7,34.64,34.65,21340.5,23.6788,23.6857,23.6447,23.6515,21340.5
2015-09-30 14:00:00,34.65,34.66,34.64,34.65,18565.5,23.6515,23.6584,23.6447,23.6515,18565.5
2015-09-30 14:05:00,34.65,34.69,34.64,34.66,19027.5,23.6515,23.6788,23.6447,23.6584,19027.5
2015-09-30 14:10:00,34.67,34.67,34.65,34.67,20386.5,23.6652,23.6652,23.6515,23.6652,20386.5
2015-09-30 14:15:00,34.67,34.71,34.66,34.7,55941.0,23.6652,23.6925,23.6584,23.6857,55941.0
2015-09-30 14:20:00,34.7,34.71,34.69,34.7,56359.5,23.6857,23.6925,23.6788,23.6857,56359.5
2015-09-30 14:25:00,34.7,34.7,34.65,34.66,39072.0,23.6857,23.6857,23.6515,23.6584,39072.0
2015-09-30 14:30:00,34.67,34.67,34.61,34.65,49485.0,23.6652,23.6652,23.6242,23.6515,49485.0
2015-09-30 14:35:00,34.65,34.67,34.64,34.65,28540.5,23.6515,23.6652,23.6447,23.6515,28540.5
2015-09-30 14:40:00,34.65,34.67,34.64,34.66,35418.0,23.6515,23.6652,23.6447,23.6584,35418.0
2015-09-30 14:45:00,34.65,34.71,34.65,34.71,38487.0,23.6515,23.6925,23.6515,23.6925,38487.0
2015-09-30 14:50:00,34.7,34.71,34.67,34.71,48375.0,23.6857,23.6925,23.6652,23.6925,48375.0
2015-09-30 14:55:00,34.7,34.75,34.7,34.74,27624.0,23.6857,23.7198,23.6857,23.713,27624.0
2015-09-30 15:00:00,34.74,34.76,34.66,34.67,43038.0,23.713,23.7266,23.6584,23.6652,43038.0
2015-09-30 15:05:00,34.67,34.68,34.62,34.65,67543.5,23.6652,23.672,23.6311,23.6515,67543.5
2015-09-30 15:10:00,34.65,34.67,34.63,34.64,42684.0,23.6515,23.6652,23.6379,23.6447,42684.0
2015-09-30 15:15:00,34.64,34.67,34.59,34.65,73230.0,23.6447,23.6652,23.6106,23.6515,73230.0
2015-09-30 15:20:00,34.65,34.7,34.63,34.65,110040.0,23.6515,23.6857,23.6379,23.6515,110040.0
2015-09-30 15:25:00,34.65,34.68,34.65,34.67,77572.5,23.6515,23.672,23.6515,23.6652,77572.5
2015-09-30 15:30:00,34.67,34.71,34.67,34.71,78034.5,23.6652,23.6925,23.6652,23.6925,78034.5
2015-09-30 15:35:00,34.71,34.73,34.69,34.7,74209.5,23.6925,23.7061,23.6788,23.6857,74209.5
2015-09-30 15:40:00,34.7,34.75,34.69,34.75,179544.0,23.6857,23.7198,23.6788,23.7198,179544.0
2015-09-30 15:45:00,34.75,34.76,34.72,34.75,169428.0,23.7198,23.7266,23.6993,23.7198,169428.0
2015-09-30 15:50:00,34.75,34.78,34.74,34.76,206115.0,23.7198,23.7403,23.713,23.7266,206115.0
2015-09-30 15:55:00,34.76,34.8,34.72,34.77,638376.0,23.7266,23.7539,23.6993,23.7334,638376.0
2015-10-01 09:30:00,34.85,35.14,34.76,34.77,83082.0,23.788,23.986,23.7266,23.7334,83082.0
2015-10-01 09:35:00,34.77,34.81,34.65,34.66,29221.5,23.7334,23.7607,23.6515,23.6584,29221.5
2015-10-01 09:40:00,34.65,34.73,34.59,34.62,32790.0,23.6515,23.7061,23.6106,23.6311,32790.0
2015-10-01 09:45:00,34.63,34.69,34.6,34.67,33718.5,23.6379,23.6788,23.6174,23.6652,33718.5
2015-10-01 09:50:00,34.69,34.73,34.61,34.61,53935.5,23.6788,23.7061,23.6242,23.6242,53935.5
2015-10-01 09:55:00,34.59,34.62,34.52,34.53,47349.0,23.6106,23.6311,23.5628,23.5696,47349.0
2015-10-01 10:00:00,34.53,34.67,34.45,34.62,221028.0,23.5696,23.6652,23.515,23.6311,221028.0
2015-10-01 10:05:00,34.62,34.71,34.62,34.68,43261.5,23.6311,23.6925,23.6311,23.672,43261.5
2015-10-01 10:10:00,34.68,34.71,34.61,34.65,68620.5,23.672,23.6925,23.6242,23.6515,68620.5
2015-10-01 10:15:00,34.66,34.75,34.66,34.68,42436.5,23.6584,23.7198,23.6584,23.672,42436.5
2015-10-01 10:20:00,34.69,34.72,34.67,34.68,43642.5,23.6788,23.6993,23.6652,23.672,43642.5
2015-10-01 10:25:00,34.68,34.77,34.65,34.71,29134.5,23.672,23.7334,23.6515,23.6925,29134.5
2015-10-01 10:30:00,34.71,34.72,34.61,34.61,46191.0,23.6925,23.6993,23.6242,23.6242,46191.0
2015-10-01 10:35:00,34.62,34.67,34.6,34.67,19168.5,23.6311,23.6652,23.6174,23.6652,19168.5
2015-10-01 10:40:00,34.67,34.69,34.57,34.59,34140.0,23.6652,23.6788,23.5969,23.6106,34140.0
2015-10-01 10:45:00,34.6,34.62,34.55,34.58,36072.0,23.6174,23.6311,23.5833,23.6038,36072.0
2015-10-01 10:50:00,34.57,34.59,34.47,34.47,26554.5,23.5969,23.6106,23.5287,23.5287,26554.5
2015-10-01 10:55:00,34.47,34.6,34.47,34.53,47644.5,23.5287,23.6174,23.5287,23.5696,47644.5
2015-10-01 11:00:00,34.53,34.59,34.52,34.54,45643.5,23.5696,23.6106,23.5628,23.5764,45643.5
2015-10-01 11:05:00,34.53,34.53,34.47,34.49,42322.5,23.5696,23.5696,23.5287,23.5423,42322.5
2015-10-01 11:10:00,34.49,34.53,34.43,34.45,46717.5,23.5423,23.5696,23.5014,23.515,46717.5
2015-10-01 11:15:00,34.45,34.46,34.39,34.41,22431.0,23.515,23.5218,23.4741,23.4877,22431.0
2015-10-01 11:20:00,34.41,34.49,34.39,34.46,22831.5,23.4877,23.5423,23.4741,23.5218,22831.5
2015-10-01 11:25:00,34.47,34.52,34.45,34.47,16200.0,23.5287,23.5628,23.515,23.5287,16200.0
2015-10-01 11:30:00,34.47,34.49,34.42,34.42,15670.5,23.5287,23.5423,23.4945,23.4945,15670.5
2015-10-01 11:35:00,34.43,34.45,34.37,34.41,17782.5,23.5014,23.515,23.4604,23.4877,17782.5
2015-10-01 11:40:00,34.41,34.42,34.37,34.37,23106.0,23.4877,23.4945,23.4604,23.4604,23106.0
2015-10-01 11:45:00,34.37,34.37,34.3,34.35,22965.0,23.4604,23.4604,23.4126,23.4468,22965.0
2015-10-01 11:50:00,34.35,34.36,34.29,34.29,25344.0,23.4468,23.4536,23.4058,23.4058,25344.0
2015-10-01 11:55:00,34.27,34.27,34.22,34.26,25530.0,23.3922,23.3922,23.358,23.3853,25530.0
2015-10-01 12:00:00,34.25,34.28,34.23,34.27,30532.5,23.3785,23.399,23.3648,23.3922,30532.5
2015-10-01 12:05:00,34.25,34.25,34.21,34.22,35260.5,23.3785,23.3785,23.3512,23.358,35260.5
2015-10-01 12:10:00,34.23,34.27,34.21,34.25,26052.0,23.3648,23.3922,23.3512,23.3785,26052.0
2015-10-01 12:15:00,34.24,34.27,34.22,34.27,41980.5,23.3717,23.3922,23.358,23.3922,41980.5
2015-10-01 12:20:00,34.27,34.29,34.25,34.27,19270.5,23.3922,23.4058,23.3785,23.3922,19270.5
2015-10-01 12:25:00,34.27,34.35,34.27,34.33,18501.0,23.3922,23.4468,23.3922,23.4331,18501.0
2015-10-01 12:30:00,34.33,34.37,34.31,34.33,34891.5,23.4331,23.4604,23.4195,23.4331,34891.5
2015-10-01 12:35:00,34.33,34.33,34.24,34.27,77655.0,23.4331,23.4331,23.3717,23.3922,77655.0
2015-10-01 12:40:00,34.27,34.27,34.13,34.2,50521.5,23.3922,23.3922,23.2966,23.3444,50521.5
2015-10-01 12:45:00,34.19,34.19,34.13,34.14,23137.5,23.3375,23.3375,23.2966,23.3034,23137.5
2015-10-01 12:50:00,34.13,34.17,34.13,34.13,18925.5,23.2966,23.3239,23.2966,23.2966,18925.5
2015-10-01 12:55:00,34.14,34.15,34.11,34.11,53961.0,23.3034,23.3102,23.2829,23.2829,53961.0
2015-10-01 13:00:00,34.11,34.11,34.01,34.01,50097.0,23.2829,23.2829,23.2147,23.2147,50097.0
2015-10-01 13:05:00,34.02,34.05,34.01,34.04,22570.5,23.2215,23.242,23.2147,23.2352,22570.5
2015-10-01 13:10:00,34.05,34.1,34.03,34.09,49200.0,23.242,23.2761,23.2283,23.2693,49200.0
2015-10-01 13:15:00,34.09,34.2,34.09,34.18,17421.0,23.2693,23.3444,23.2693,23.3307,17421.0
2015-10-01 13:20:00,34.19,34.19,34.13,34.15,24466.5,23.3375,23.3375,23.2966,23.3102,24466.5
2015-10-01 13:25:00,34.14,34.14,34.09,34.11,34069.5,23.3034,23.3034,23.2693,23.2829,34069.5
2015-10-01 13:30:00,34.11,34.14,34.09,34.13,37170.0,23.2829,23.3034,23.2693,23.2966,37170.0
2015-10-01 13:35:00,34.13,34.15,34.11,34.13,36480.0,23.2966,23.3102,23.2829,23.2966,36480.0
2015-10-01 13:40:00,34.12,34.15,34.12,34.13,18312.0,23.2898,23.3102,23.2898,23.2966,18312.0
2015-10-01 13:45:00,34.14,34.15,34.12,34.15,57718.5,23.3034,23.3102,23.2898,23.3102,57718.5
2015-10-01 13:50:00,34.15,34.21,34.13,34.21,42141.0,23.3102,23.3512,23.2966,23.3512,42141.0
2015-10-01 13:55:00,34.2,34.24,34.17,34.19,35238.0,23.3444,23.3717,23.3239,23.3375,35238.0
2015-10-01 14:00:00,34.19,34.19,34.15,34.15,113083.5,23.3375,23.3375,23.3102,23.3102,113083.5
2015-10-01 14:05:00,34.15,34.25,34.15,34.25,135337.5,23.3102,23.3785,23.3102,23.3785,135337.5
2015-10-01 14:10:00,34.25,34.35,34.24,34.31,33775.5,23.3785,23.4468,23.3717,23.4195,33775.5
2015-10-01 14:15:00,34.32,34.36,34.31,34.33,30396.0,23.4263,23.4536,23.4195,23.4331,30396.0
2015-10-01 14:20:00,34.33,34.33,34.25,34.26,44616.0,23.4331,23.4331,23.3785,23.3853,44616.0
2015-10-01 14:25:00,34.27,34.27,34.19,34.25,116908.5,23.3922,23.3922,23.3375,23.3785,116908.5
2015-10-01 14:30:00,34.25,34.33,34.25,34.29,22075.5,23.3785,23.4331,23.3785,23.4058,22075.5
2015-10-01 14:35:00,34.28,34.33,34.27,34.33,26790.0,23.399,23.4331,23.3922,23.4331,26790.0
2015-10-01 14:40:00,34.34,34.37,34.33,34.34,25015.5,23.4399,23.4604,23.4331,23.4399,25015.5
2015-10-01 14:45:00,34.34,34.37,34.32,34.33,30016.5,23.4399,23.4604,23.4263,23.4331,30016.5
2015-10-01 14:50:00,34.32,34.41,34.32,34.41,37968.0,23.4263,23.4877,23.4263,23.4877,37968.0
2015-10-01 14:55:00,34.4,34.45,34.38,34.41,33366.0,23.4809,23.515,23.4672,23.4877,33366.0
2015-10-01 15:00:00,34.41,34.41,34.37,34.37,39913.5,23.4877,23.4877,23.4604,23.4604,39913.5
2015-10-01 15:05:00,34.37,34.37,34.32,34.33,29014.5,23.4604,23.4604,23.4263,23.4331,29014.5
2015-10-01 15:10:00,34.33,34.41,34.33,34.41,30042.0,23.4331,23.4877,23.4331,23.4877,30042.0
2015-10-01 15:15:00,34.41,34.41,34.37,34.39,40323.0,23.4877,23.4877,23.4604,23.4741,40323.0
2015-10-01 15:20:00,34.38,34.38,34.33,34.36,39646.5,23.4672,23.4672,23.4331,23.4536,39646.5
2015-10-01 15:25:00,34.36,34.38,34.31,34.32,40518.0,23.4536,23.4672,23.4195,23.4263,40518.0
2015-10-01 15:30:00,34.32,34.33,34.29,34.33,47730.0,23.4263,23.4331,23.4058,23.4331,47730.0
2015-10-01 15:35:00,34.33,34.33,34.25,34.27,55074.0,23.4331,23.4331,23.3785,23.3922,55074.0
2015-10-01 15:40:00,34.26,34.28,34.25,34.27,41203.5,23.3853,23.399,23.3785,23.3922,41203.5
2015-10-01 15:45:00,34.27,34.36,34.27,34.36,93937.5,23.3922,23.4536,23.3922,23.4536,93937.5
2015-10-01 15:50:00,34.36,34.39,34.35,34.39,54415.5,23.4536,23.4741,23.4468,23.4741,54415.5
2015-10-01 15:55:00,34.38,34.44,34.38,34.44,207949.5,23.4672,23.5082,23.4672,23.5082,207949.5
2015-10-02 09:30:00,33.83,34.2,33.55,33.55,120930.0,23.0918,23.3444,22.9007,22.9007,120930.0
2015-10-02 09:35:00,33.53,33.57,33.41,33.43,83494.5,22.887,22.9143,22.8051,22.8188,83494.5
2015-10-02 09:40:00,33.45,33.67,33.43,33.67,149553.0,22.8324,22.9826,22.8188,22.9826,149553.0
2015-10-02 09:45:00,33.68,33.68,33.33,33.43,232108.5,22.9894,22.9894,22.7505,22.8188,232108.5
2015-10-02 09:50:00,33.43,33.49,33.38,33.47,47451.0,22.8188,22.8597,22.7847,22.8461,47451.0
2015-10-02 09:55:00,33.47,33.55,33.39,33.55,70021.5,22.8461,22.9007,22.7915,22.9007,70021.5
2015-10-02 10:00:00,33.54,33.61,33.48,33.49,87748.5,22.8939,22.9416,22.8529,22.8597,87748.5
2015-10-02 10:05:00,33.48,33.54,33.41,33.53,163291.5,22.8529,22.8939,22.8051,22.887,163291.5
2015-10-02 10:10:00,33.53,33.71,33.52,33.69,191380.5,22.887,23.0099,22.8802,22.9963,191380.5
2015-10-02 10:15:00,33.69,33.71,33.54,33.58,188064.0,22.9963,23.0099,22.8939,22.9212,188064.0
2015-10-02 10:20:00,33.58,33.67,33.55,33.57,108646.5,22.9212,22.9826,22.9007,22.9143,108646.5
2015-10-02 10:25:00,33.57,33.57,33.36,33.36,92232.0,22.9143,22.9143,22.771,22.771,92232.0
2015-10-02 10:30:00,33.37,33.45,33.34,33.44,68467.5,22.7778,22.8324,22.7573,22.8256,68467.5
2015-10-02 10:35:00,33.44,33.53,33.42,33.53,115711.5,22.8256,22.887,22.812,22.887,115711.5
2015-10-02 10:40:00,33.53,33.56,33.49,33.55,157596.0,22.887,22.9075,22.8597,22.9007,157596.0
2015-10-02 10:45:00,33.54,33.72,33.46,33.72,295519.5,22.8939,23.0167,22.8393,23.0167,295519.5
2015-10-02 10:50:00,33.71,33.71,33.62,33.62,129939.0,23.0099,23.0099,22.9485,22.9485,129939.0
2015-10-02 10:55:00,33.61,33.73,33.61,33.72,104101.5,22.9416,23.0236,22.9416,23.0167,104101.5
2015-10-02 11:00:00,33.71,33.84,33.71,33.84,138186.0,23.0099,23.0986,23.0099,23.0986,138186.0
2015-10-02 11:05:00,33.83,33.87,33.81,33.86,118125.0,23.0918,23.1191,23.0782,23.1123,118125.0
2015-10-02 11:10:00,33.87,33.87,33.81,33.81,60921.0,23.1191,23.1191,23.0782,23.0782,60921.0
2015-10-02 11:15:00,33.82,33.89,33.81,33.83,58662.0,23.085,23.1328,23.0782,23.0918,58662.0
2015-10-02 11:20:00,33.83,33.85,33.75,33.76,66039.0,23.0918,23.1055,23.0372,23.044,66039.0
2015-10-02 11:25:00,33.76,33.87,33.76,33.85,66069.0,23.044,23.1191,23.044,23.1055,66069.0
2015-10-02 11:30:00,33.86,33.89,33.81,33.87,116341.5,23.1123,23.1328,23.0782,23.1191,116341.5
2015-10-02 11:35:00,33.87,33.91,33.75,33.75,111811.5,23.1191,23.1464,23.0372,23.0372,111811.5
2015-10-02 11:40:00,33.76,33.8,33.71,33.77,47295.0,23.044,23.0713,23.0099,23.0509,47295.0
2015-10-02 11:45:00,33.79,33.79,33.74,33.78,109821.0,23.0645,23.0645,23.0304,23.0577,109821.0
2015-10-02 11:50:00,33.77,33.83,33.75,33.8,118399.5,23.0509,23.0918,23.0372,23.0713,118399.5
2015-10-02 11:55:00,33.79,33.85,33.77,33.8,104479.5,23.0645,23.1055,23.0509,23.0713,104479.5
2015-10-02 12:00:00,33.8,33.83,33.77,33.8,132076.5,23.0713,23.0918,23.0509,23.0713,132076.5
2015-10-02 12:05:00,33.81,33.83,33.79,33.81,128475.0,23.0782,23.0918,23.0645,23.0782,128475.0
2015-10-02 12:10:00,33.82,33.86,33.79,33.81,173395.5,23.085,23.1123,23.0645,23.0782,173395.5
2015-10-02 12:15:00,33.81,33.83,33.8,33.81,153426.0,23.0782,23.0918,23.0713,23.0782,153426.0
2015-10-02 12:20:00,33.81,33.82,33.79,33.81,253119.0,23.0782,23.085,23.0645,23.0782,253119.0
2015-10-02 12:25:00,33.81,33.82,33.77,33.81,99019.5,23.0782,23.085,23.0509,23.0782,99019.5
2015-10-02 12:30:00,33.81,33.91,33.8,33.83,284700.0,23.0782,23.1464,23.0713,23.0918,284700.0
2015-10-02 12:35:00,33.83,33.86,33.8,33.83,343825.5,23.0918,23.1123,23.0713,23.0918,343825.5
2015-10-02 12:40:00,33.83,33.86,33.81,33.84,66372.0,23.0918,23.1123,23.0782,23.0986,66372.0
2015-10-02 12:45:00,33.85,33.89,33.83,33.87,99841.5,23.1055,23.1328,23.0918,23.1191,99841.5
2015-10-02 12:50:00,33.88,33.95,33.84,33.9,192474.0,23.1259,23.1737,23.0986,23.1396,192474.0
2015-10-02 12:55:00,33.9,33.91,33.86,33.88,95808.0,23.1396,23.1464,23.1123,23.1259,95808.0
2015-10-02 13:00:00,33.88,33.91,33.87,33.89,168090.0,23.1259,23.1464,23.1191,23.1328,168090.0
2015-10-02 13:05:00,33.89,33.94,33.88,33.91,160384.5,23.1328,23.1669,23.1259,23.1464,160384.5
2015-10-02 13:10:00,33.91,34.09,33.91,34.08,155889.0,23.1464,23.2693,23.1464,23.2625,155889.0
2015-10-02 13:15:00,34.09,34.09,34.02,34.07,70176.0,23.2693,23.2693,23.2215,23.2556,70176.0
2015-10-02 13:20:00,34.07,34.09,34.04,34.08,78990.0,23.2556,23.2693,23.2352,23.2625,78990.0
2015-10-02 13:25:00,34.08,34.11,34.06,34.08,68208.0,23.2625,23.2829,23.2488,23.2625,68208.0
2015-10-02 13:30:00,34.08,34.12,34.08,34.08,29143.5,23.2625,23.2898,23.2625,23.2625,29143.5
2015-10-02 13:35:00,34.09,34.09,34.01,34.03,32584.5,23.2693,23.2693,23.2147,23.2283,32584.5
2015-10-02 13:40:00,34.03,34.11,34.01,34.11,35320.5,23.2283,23.2829,23.2147,23.2829,35320.5
2015-10-02 13:45:00,34.1,34.17,34.09,34.16,34435.5,23.2761,23.3239,23.2693,23.3171,34435.5
2015-10-02 13:50:00,34.17,34.2,34.15,34.15,42372.0,23.3239,23.3444,23.3102,23.3102,42372.0
2015-10-02 13:55:00,34.15,34.22,34.15,34.19,27544.5,23.3102,23.358,23.3102,23.3375,27544.5
2015-10-02 14:00:00,34.19,34.27,34.17,34.27,39799.5,23.3375,23.3922,23.3239,23.3922,39799.5
2015-10-02 14:05:00,34.27,34.3,34.26,34.29,119190.0,23.3922,23.4126,23.3853,23.4058,119190.0
2015-10-02 14:10:00,34.29,34.29,34.23,34.26,42832.5,23.4058,23.4058,23.3648,23.3853,42832.5
2015-10-02 14:15:00,34.26,34.29,34.26,34.29,36631.5,23.3853,23.4058,23.3853,23.4058,36631.5
2015-10-02 14:20:00,34.28,34.35,34.27,34.35,77577.0,23.399,23.4468,23.3922,23.4468,77577.0
2015-10-02 14:25:00,34.35,34.43,34.35,34.35,49261.5,23.4468,23.5014,23.4468,23.4468,49261.5
2015-10-02 14:30:00,34.35,34.39,34.32,34.38,39228.0,23.4468,23.4741,23.4263,23.4672,39228.0
2015-10-02 14:35:00,34.38,34.39,34.35,34.37,57328.5,23.4672,23.4741,23.4468,23.4604,57328.5
2015-10-02 14:40:00,34.37,34.38,34.35,34.37,44149.5,23.4604,23.4672,23.4468,23.4604,44149.5
2015-10-02 14:45:00,34.37,34.41,34.37,34.4,36873.0,23.4604,23.4877,23.4604,23.4809,36873.0
2015-10-02 14:50:00,34.4,34.42,34.36,34.41,46707.0,23.4809,23.4945,23.4536,23.4877,46707.0
2015-10-02 14:55:00,34.41,34.43,34.39,34.41,40935.0,23.4877,23.5014,23.4741,23.4877,40935.0
2015-10-02 15:00:00,34.41,34.43,34.39,34.41,81645.0,23.4877,23.5014,23.4741,23.4877,81645.0
2015-10-02 15:05:00,34.42,34.47,34.4,34.44,58017.0,23.4945,23.5287,23.4809,23.5082,58017.0
2015-10-02 15:10:00,34.43,34.45,34.41,34.43,97300.5,23.5014,23.515,23.4877,23.5014,97300.5
2015-10-02 15:15:00,34.43,34.56,34.43,34.55,50524.5,23.5014,23.5901,23.5014,23.5833,50524.5
2015-10-02 15:20:00,34.55,34.61,34.55,34.61,50083.5,23.5833,23.6242,23.5833,23.6242,50083.5
2015-10-02 15:25:00,34.61,34.67,34.61,34.67,56439.0,23.6242,23.6652,23.6242,23.6652,56439.0
2015-10-02 15:30:00,34.67,34.73,34.67,34.72,120024.0,23.6652,23.7061,23.6652,23.6993,120024.0
2015-10-02 15:35:00,34.72,34.78,34.72,34.75,77730.0,23.6993,23.7403,23.6993,23.7198,77730.0
2015-10-02 15:40:00,34.75,34.76,34.73,34.73,129357.0,23.7198,23.7266,23.7061,23.7061,129357.0
2015-10-02 15:45:00,34.73,34.74,34.69,34.71,165931.5,23.7061,23.713,23.6788,23.6925,165931.5
2015-10-02 15:50:00,34.71,34.71,34.65,34.67,207084.0,23.6925,23.6925,23.6515,23.6652,207084.0
2015-10-02 15:55:00,34.67,34.71,34.64,34.71,320731.5,23.6652,23.6925,23.6447,23.6925,320731.5
2015-10-05 09:30:00,35.03,35.11,34.67,35.07,45613.5,23.9109,23.9655,23.6652,23.9382,45613.5
2015-10-05 09:35:00,35.07,35.26,35.07,35.23,33954.0,23.9382,24.0679,23.9382,24.0474,33954.0
2015-10-05 09:40:00,35.23,35.33,35.22,35.32,50524.5,24.0474,24.1157,24.0406,24.1089,50524.5
2015-10-05 09:45:00,35.33,35.45,35.33,35.44,37750.5,24.1157,24.1976,24.1157,24.1908,37750.5
2015-10-05 09:50:00,35.44,35.5,35.38,35.47,59539.5,24.1908,24.2317,24.1498,24.2113,59539.5
2015-10-05 09:55:00,35.46,35.47,35.35,35.37,60985.5,24.2044,24.2113,24.1293,24.143,60985.5
2015-10-05 10:00:00,35.37,35.43,35.29,35.43,33561.0,24.143,24.1839,24.0884,24.1839,33561.0
2015-10-05 10:05:00,35.43,35.54,35.43,35.51,57918.0,24.1839,24.259,24.1839,24.2386,57918.0
2015-10-05 10:10:00,35.52,35.62,35.52,35.59,47076.0,24.2454,24.3136,24.2454,24.2932,47076.0
2015-10-05 10:15:00,35.59,35.61,35.49,35.58,35443.5,24.2932,24.3068,24.2249,24.2863,35443.5
2015-10-05 10:20:00,35.58,35.63,35.55,35.6,49288.5,24.2863,24.3205,24.2659,24.3,49288.5
2015-10-05 10:25:00,35.6,35.61,35.51,35.52,34305.0,24.3,24.3068,24.2386,24.2454,34305.0
2015-10-05 10:30:00,35.52,35.58,35.5,35.56,42883.5,24.2454,24.2863,24.2317,24.2727,42883.5
2015-10-05 10:35:00,35.56,35.65,35.56,35.61,56295.0,24.2727,24.3341,24.2727,24.3068,56295.0
2015-10-05 10:40:00,35.61,35.63,35.56,35.58,59448.0,24.3068,24.3205,24.2727,24.2863,59448.0
2015-10-05 10:45:00,35.57,35.61,35.52,35.57,35857.5,24.2795,24.3068,24.2454,24.2795,35857.5
2015-10-05 10:50:00,35.58,35.68,35.57,35.68,34435.5,24.2863,24.3546,24.2795,24.3546,34435.5
2015-10-05 10:55:00,35.69,35.71,35.66,35.69,54796.5,24.3614,24.3751,24.3409,24.3614,54796.5
2015-10-05 11:00:00,35.69,35.72,35.66,35.69,49345.5,24.3614,24.3819,24.3409,24.3614,49345.5
2015-10-05 11:05:00,35.69,35.71,35.65,35.66,55204.5,24.3614,24.3751,24.3341,24.3409,55204.5
2015-10-05 11:10:00,35.66,35.77,35.65,35.77,23098.5,24.3409,24.416,24.3341,24.416,23098.5
2015-10-05 11:15:00,35.77,35.79,35.75,35.78,24811.5,24.416,24.4297,24.4024,24.4229,24811.5
2015-10-05 11:20:00,35.78,35.87,35.78,35.87,28759.5,24.4229,24.4843,24.4229,24.4843,28759.5
2015-10-05 11:25:00,35.87,35.9,35.85,35.86,35491.5,24.4843,24.5048,24.4706,24.4775,35491.5
2015-10-05 11:30:00,35.86,35.89,35.82,35.82,32415.0,24.4775,24.4979,24.4502,24.4502,32415.0
2015-10-05 11:35:00,35.81,35.83,35.77,35.77,25825.5,24.4433,24.457,24.416,24.416,25825.5
2015-10-05 11:40:00,35.78,35.84,35.78,35.79,24418.5,24.4229,24.4638,24.4229,24.4297,24418.5
2015-10-05 11:45:00,35.8,35.9,35.8,35.89,23362.5,24.4365,24.5048,24.4365,24.4979,23362.5
2015-10-05 11:50:00,35.9,35.91,35.88,35.89,20958.0,24.5048,24.5116,24.4911,24.4979,20958.0
2015-10-05 11:55:00,35.89,35.96,35.87,35.94,27648.0,24.4979,24.5457,24.4843,24.5321,27648.0
2015-10-05 12:00:00,35.95,35.97,35.92,35.92,17478.0,24.5389,24.5525,24.5184,24.5184,17478.0
2015-10-05 12:05:00,35.92,35.96,35.9,35.96,31579.5,24.5184,24.5457,24.5048,24.5457,31579.5
2015-10-05 12:10:00,35.95,35.98,35.91,35.98,28332.0,24.5389,24.5594,24.5116,24.5594,28332.0
2015-10-05 12:15:00,35.97,36.05,35.97,36.0,47965.5,24.5525,24.6071,24.5525,24.573,47965.5
2015-10-05 12:20:00,36.0,36.01,35.91,35.93,26476.5,24.573,24.5798,24.5116,24.5252,26476.5
2015-10-05 12:25:00,35.93,36.05,35.93,36.05,33987.0,24.5252,24.6071,24.5252,24.6071,33987.0
2015-10-05 12:30:00,36.04,36.07,36.03,36.07,32352.0,24.6003,24.6208,24.5935,24.6208,32352.0
2015-10-05 12:35:00,36.07,36.09,36.05,36.06,36651.0,24.6208,24.6345,24.6071,24.614,36651.0
2015-10-05 12:40:00,36.06,36.12,36.05,36.12,22333.5,24.614,24.6549,24.6071,24.6549,22333.5
2015-10-05 12:45:00,36.12,36.15,36.11,36.13,29175.0,24.6549,24.6754,24.6481,24.6618,29175.0
2015-10-05 12:50:00,36.13,36.13,35.99,35.99,39487.5,24.6618,24.6618,24.5662,24.5662,39487.5
2015-10-05 12:55:00,36.0,36.05,35.98,36.04,34842.0,24.573,24.6071,24.5594,24.6003,34842.0
2015-10-05 13:00:00,36.04,36.07,36.04,36.07,30777.0,24.6003,24.6208,24.6003,24.6208,30777.0
2015-10-05 13:05:00,36.07,36.11,36.05,36.09,56760.0,24.6208,24.6481,24.6071,24.6345,56760.0
2015-10-05 13:10:00,36.09,36.19,36.09,36.19,72805.5,24.6345,24.7027,24.6345,24.7027,72805.5
2015-10-05 13:15:00,36.18,36.24,36.17,36.24,33778.5,24.6959,24.7368,24.6891,24.7368,33778.5
2015-10-05 13:20:00,36.23,36.28,36.17,36.17,66867.0,24.73,24.7641,24.6891,24.6891,66867.0
2015-10-05 13:25:00,36.17,36.19,36.09,36.1,49945.5,24.6891,24.7027,24.6345,24.6413,49945.5
2015-10-05 13:30:00,36.1,36.13,36.09,36.12,31897.5,24.6413,24.6618,24.6345,24.6549,31897.5
2015-10-05 13:35:00,36.13,36.19,36.13,36.19,21528.0,24.6618,24.7027,24.6618,24.7027,21528.0
2015-10-05 13:40:00,36.19,36.19,36.06,36.08,38553.0,24.7027,24.7027,24.614,24.6276,38553.0
2015-10-05 13:45:00,36.07,36.15,36.07,36.15,30493.5,24.6208,24.6754,24.6208,24.6754,30493.5
2015-10-05 13:50:00,36.15,36.17,36.13,36.17,28201.5,24.6754,24.6891,24.6618,24.6891,28201.5
2015-10-05 13:55:00,36.17,36.23,36.17,36.23,23175.0,24.6891,24.73,24.6891,24.73,23175.0
2015-10-05 14:00:00,36.23,36.23,36.11,36.13,58243.5,24.73,24.73,24.6481,24.6618,58243.5
2015-10-05 14:05:00,36.12,36.15,36.09,36.15,37191.0,24.6549,24.6754,24.6345,24.6754,37191.0
2015-10-05 14:10:00,36.15,36.22,36.15,36.21,40686.0,24.6754,24.7232,24.6754,24.7164,40686.0
2015-10-05 14:15:00,36.21,36.25,36.21,36.23,43635.0,24.7164,24.7437,24.7164,24.73,43635.0
2015-10-05 14:20:00,36.23,36.23,36.19,36.21,42555.0,24.73,24.73,24.7027,24.7164,42555.0
2015-10-05 14:25:00,36.21,36.22,36.15,36.22,51300.0,24.7164,24.7232,24.6754,24.7232,51300.0
2015-10-05 14:30:00,36.23,36.29,36.23,36.26,55623.0,24.73,24.771,24.73,24.7505,55623.0
2015-10-05 14:35:00,36.25,36.27,36.22,36.22,40650.0,24.7437,24.7573,24.7232,24.7232,40650.0
2015-10-05 14:40:00,36.22,36.27,36.21,36.26,36399.0,24.7232,24.7573,24.7164,24.7505,36399.0
2015-10-05 14:45:00,36.26,36.32,36.26,36.31,61717.5,24.7505,24.7914,24.7505,24.7846,61717.5
2015-10-05 14:50:00,36.31,36.34,36.23,36.23,59451.0,24.7846,24.8051,24.73,24.73,59451.0
2015-10-05 14:55:00,36.23,36.24,36.2,36.22,54565.5,24.73,24.7368,24.7095,24.7232,54565.5
2015-10-05 15:00:00,36.21,36.27,36.21,36.27,47014.5,24.7164,24.7573,24.7164,24.7573,47014.5
2015-10-05 15:05:00,36.26,36.29,36.25,36.27,33024.0,24.7505,24.771,24.7437,24.7573,33024.0
2015-10-05 15:10:00,36.27,36.27,36.19,36.21,46569.0,24.7573,24.7573,24.7027,24.7164,46569.0
2015-10-05 15:15:00,36.21,36.25,36.21,36.22,44866.5,24.7164,24.7437,24.7164,24.7232,44866.5
2015-10-05 15:20:00,36.22,36.23,36.2,36.21,57250.5,24.7232,24.73,24.7095,24.7164,57250.5
2015-10-05 15:25:00,36.21,36.23,36.21,36.22,33706.5,24.7164,24.73,24.7164,24.7232,33706.5
2015-10-05 15:30:00,36.22,36.26,36.21,36.25,49723.5,24.7232,24.7505,24.7164,24.7437,49723.5
2015-10-05 15:35:00,36.25,36.25,36.13,36.15,56188.5,24.7437,24.7437,24.6618,24.6754,56188.5
2015-10-05 15:40:00,36.15,36.17,36.13,36.17,54379.5,24.6754,24.6891,24.6618,24.6891,54379.5
2015-10-05 15:45:00,36.17,36.2,36.17,36.2,68475.0,24.6891,24.7095,24.6891,24.7095,68475.0
2015-10-05 15:50:00,36.2,36.21,36.17,36.18,105136.5,24.7095,24.7164,24.6891,24.6959,105136.5
2015-10-05 15:55:00,36.18,36.21,36.14,36.16,229033.5,24.6959,24.7164,24.6686,24.6822,229033.5
2015-10-06 09:30:00,35.99,36.08,35.93,36.06,80242.5,24.5662,24.6276,24.5252,24.614,80242.5
2015-10-06 09:35:00,36.08,36.19,36.02,36.19,24351.0,24.6276,24.7027,24.5867,24.7027,24351.0
2015-10-06 09:40:00,36.19,36.22,36.13,36.19,15889.5,24.7027,24.7232,24.6618,24.7027,15889.5
2015-10-06 09:45:00,36.19,36.29,36.19,36.27,31201.5,24.7027,24.771,24.7027,24.7573,31201.5
2015-10-06 09:50:00,36.27,36.27,36.17,36.23,27277.5,24.7573,24.7573,24.6891,24.73,27277.5
2015-10-06 09:55:00,36.24,36.33,36.23,36.3,33474.0,24.7368,24.7983,24.73,24.7778,33474.0
2015-10-06 10:00:00,36.3,36.31,36.15,36.15,58516.5,24.7778,24.7846,24.6754,24.6754,58516.5
2015-10-06 10:05:00,36.13,36.13,36.04,36.09,37575.0,24.6618,24.6618,24.6003,24.6345,37575.0
2015-10-06 10:10:00,36.09,36.13,36.03,36.06,68505.0,24.6345,24.6618,24.5935,24.614,68505.0
2015-10-06 10:15:00,36.06,36.06,35.95,35.95,37170.0,24.614,24.614,24.5389,24.5389,37170.0
2015-10-06 10:20:00,35.94,35.94,35.87,35.87,52764.0,24.5321,24.5321,24.4843,24.4843,52764.0
2015-10-06 10:25:00,35.87,35.92,35.83,35.83,33795.0,24.4843,24.5184,24.457,24.457,33795.0
2015-10-06 10:30:00,35.84,35.86,35.77,35.85,50383.5,24.4638,24.4775,24.416,24.4706,50383.5
2015-10-06 10:35:00,35.85,35.91,35.79,35.89,28651.5,24.4706,24.5116,24.4297,24.4979,28651.5
2015-10-06 10:40:00,35.89,35.95,35.89,35.95,25585.5,24.4979,24.5389,24.4979,24.5389,25585.5
2015-10-06 10:45:00,35.96,36.0,35.89,35.89,22980.0,24.5457,24.573,24.4979,24.4979,22980.0
2015-10-06 10:50:00,35.89,35.91,35.84,35.88,61650.0,24.4979,24.5116,24.4638,24.4911,61650.0
2015-10-06 10:55:00,35.89,35.91,35.85,35.9,64560.0,24.4979,24.5116,24.4706,24.5048,64560.0
2015-10-06 11:00:00,35.9,36.0,35.9,35.99,64698.0,24.5048,24.573,24.5048,24.5662,64698.0
2015-10-06 11:05:00,35.99,36.05,35.97,36.05,26169.0,24.5662,24.6071,24.5525,24.6071,26169.0
2015-10-06 11:10:00,36.05,36.05,36.01,36.03,38184.0,24.6071,24.6071,24.5798,24.5935,38184.0
2015-10-06 11:15:00,36.04,36.12,36.01,36.11,18348.0,24.6003,24.6549,24.5798,24.6481,18348.0
2015-10-06 11:20:00,36.11,36.12,36.07,36.07,27040.5,24.6481,24.6549,24.6208,24.6208,27040.5
2015-10-06 11:25:00,36.07,36.13,36.07,36.13,15133.5,24.6208,24.6618,24.6208,24.6618,15133.5
2015-10-06 11:30:00,36.15,36.16,36.04,36.06,23452.5,24.6754,24.6822,24.6003,24.614,23452.5
2015-10-06 11:35:00,36.05,36.09,35.97,35.98,51166.5,24.6071,24.6345,24.5525,24.5594,51166.5
2015-10-06 11:40:00,35.97,35.98,35.93,35.96,25834.5,24.5525,24.5594,24.5252,24.5457,25834.5
2015-10-06 11:45:00,35.95,36.03,35.91,35.99,29125.5,24.5389,24.5935,24.5116,24.5662,29125.5
2015-10-06 11:50:00,36.0,36.06,35.99,36.04,37914.0,24.573,24.614,24.5662,24.6003,37914.0
2015-10-06 11:55:00,36.03,36.03,35.98,36.01,21252.0,24.5935,24.5935,24.5594,24.5798,21252.0
2015-10-06 12:00:00,36.0,36.04,35.99,36.0,19422.0,24.573,24.6003,24.5662,24.573,19422.0
2015-10-06 12:05:00,35.99,36.02,35.98,35.99,17874.0,24.5662,24.5867,24.5594,24.5662,17874.0
2015-10-06 12:10:00,36.0,36.0,35.95,36.0,12193.5,24.573,24.573,24.5389,24.573,12193.5
2015-10-06 12:15:00,35.99,36.0,35.95,35.95,13263.0,24.5662,24.573,24.5389,24.5389,13263.0
2015-10-06 12:20:00,35.96,36.03,35.96,35.99,12187.5,24.5457,24.5935,24.5457,24.5662,12187.5
2015-10-06 12:25:00,35.99,36.01,35.96,35.97,16849.5,24.5662,24.5798,24.5457,24.5525,16849.5
2015-10-06 12:30:00,35.98,35.98,35.91,35.91,16506.0,24.5594,24.5594,24.5116,24.5116,16506.0
2015-10-06 12:35:00,35.91,35.94,35.9,35.93,13200.0,24.5116,24.5321,24.5048,24.5252,13200.0
2015-10-06 12:40:00,35.93,35.97,35.91,35.96,22776.0,24.5252,24.5525,24.5116,24.5457,22776.0
2015-10-06 12:45:00,35.97,35.99,35.95,35.99,8965.5,24.5525,24.5662,24.5389,24.5662,8965.5
2015-10-06 12:50:00,36.0,36.04,35.99,36.03,16797.0,24.573,24.6003,24.5662,24.5935,16797.0
2015-10-06 12:55:00,36.03,36.04,35.99,36.03,15301.5,24.5935,24.6003,24.5662,24.5935,15301.5
2015-10-06 13:00:00,36.03,36.07,36.03,36.03,17734.5,24.5935,24.6208,24.5935,24.5935,17734.5
2015-10-06 13:05:00,36.03,36.05,36.01,36.03,21274.5,24.5935,24.6071,24.5798,24.5935,21274.5
2015-10-06 13:10:00,36.03,36.08,36.01,36.08,23109.0,24.5935,24.6276,24.5798,24.6276,23109.0
2015-10-06 13:15:00,36.07,36.08,36.05,36.07,15223.5,24.6208,24.6276,24.6071,24.6208,15223.5
2015-10-06 13:20:00,36.08,36.11,36.04,36.05,17665.5,24.6276,24.6481,24.6003,24.6071,17665.5
2015-10-06 13:25:00,36.05,36.05,36.01,36.01,8524.5,24.6071,24.6071,24.5798,24.5798,8524.5
2015-10-06 13:30:00,36.01,36.02,35.94,35.95,22645.5,24.5798,24.5867,24.5321,24.5389,22645.5
2015-10-06 13:35:00,35.95,35.95,35.93,35.93,16924.5,24.5389,24.5389,24.5252,24.5252,16924.5
2015-10-06 13:40:00,35.93,35.93,35.91,35.93,17298.0,24.5252,24.5252,24.5116,24.5252,17298.0
2015-10-06 13:45:00,35.93,35.99,35.93,35.99,21978.0,24.5252,24.5662,24.5252,24.5662,21978.0
2015-10-06 13:50:00,35.99,35.99,35.96,35.98,10200.0,24.5662,24.5662,24.5457,24.5594,10200.0
2015-10-06 13:55:00,35.98,35.98,35.93,35.93,16863.0,24.5594,24.5594,24.5252,24.5252,16863.0
2015-10-06 14:00:00,35.93,35.97,35.93,35.95,20125.5,24.5252,24.5525,24.5252,24.5389,20125.5
2015-10-06 14:05:00,35.95,35.95,35.93,35.93,20944.5,24.5389,24.5389,24.5252,24.5252,20944.5
2015-10-06 14:10:00,35.94,35.99,35.93,35.99,34257.0,24.5321,24.5662,24.5252,24.5662,34257.0
2015-10-06 14:15:00,35.98,36.03,35.97,36.01,24904.5,24.5594,24.5935,24.5525,24.5798,24904.5
2015-10-06 14:20:00,36.02,36.05,36.0,36.03,22807.5,24.5867,24.6071,24.573,24.5935,22807.5
2015-10-06 14:25:00,36.03,36.05,35.99,36.05,18921.0,24.5935,24.6071,24.5662,24.6071,18921.0
2015-10-06 14:30:00,36.04,36.09,36.02,36.05,18934.5,24.6003,24.6345,24.5867,24.6071,18934.5
2015-10-06 14:35:00,36.05,36.07,36.04,36.05,15220.5,24.6071,24.6208,24.6003,24.6071,15220.5
2015-10-06 14:40:00,36.05,36.05,35.99,36.03,18393.0,24.6071,24.6071,24.5662,24.5935,18393.0
2015-10-06 14:45:00,36.02,36.05,35.97,36.03,15669.0,24.5867,24.6071,24.5525,24.5935,15669.0
2015-10-06 14:50:00,36.04,36.07,35.98,35.99,20040.0,24.6003,24.6208,24.5594,24.5662,20040.0
2015-10-06 14:55:00,35.97,35.97,35.93,35.95,24102.0,24.5525,24.5525,24.5252,24.5389,24102.0
2015-10-06 15:00:00,35.95,35.99,35.95,35.98,17859.0,24.5389,24.5662,24.5389,24.5594,17859.0
2015-10-06 15:05:00,35.97,35.99,35.95,35.97,19378.5,24.5525,24.5662,24.5389,24.5525,19378.5
2015-10-06 15:10:00,35.97,35.98,35.93,35.95,18303.0,24.5525,24.5594,24.5252,24.5389,18303.0
2015-10-06 15:15:00,35.95,35.99,35.93,35.99,21613.5,24.5389,24.5662,24.5252,24.5662,21613.5
2015-10-06 15:20:00,35.99,36.01,35.95,35.99,29511.0,24.5662,24.5798,24.5389,24.5662,29511.0
2015-10-06 15:25:00,36.01,36.06,35.99,36.06,35418.0,24.5798,24.614,24.5662,24.614,35418.0
2015-10-06 15:30:00,36.06,36.09,36.04,36.05,53824.5,24.614,24.6345,24.6003,24.6071,53824.5
2015-10-06 15:35:00,36.05,36.06,36.03,36.04,69070.5,24.6071,24.614,24.5935,24.6003,69070.5
2015-10-06 15:40:00,36.04,36.06,36.03,36.04,67609.5,24.6003,24.614,24.5935,24.6003,67609.5
2015-10-06 15:45:00,36.05,36.06,36.03,36.06,69448.5,24.6071,24.614,24.5935,24.614,69448.5
2015-10-06 15:50:00,36.05,36.08,36.05,36.06,106270.5,24.6071,24.6276,24.6071,24.614,106270.5
2015-10-06 15:55:00,36.06,36.07,36.01,36.06,210115.5,24.614,24.6208,24.5798,24.614,210115.5
2015-10-07 09:30:00,36.26,36.58,36.23,36.51,46744.5,24.7505,24.9689,24.73,24.9211,46744.5
2015-10-07 09:35:00,36.51,36.87,36.46,36.74,71995.5,24.9211,25.1669,24.887,25.0781,71995.5
2015-10-07 09:40:00,36.77,36.81,36.73,36.76,54003.0,25.0986,25.1259,25.0713,25.0918,54003.0
2015-10-07 09:45:00,36.76,36.9,36.73,36.9,43195.5,25.0918,25.1873,25.0713,25.1873,43195.5
2015-10-07 09:50:00,36.91,36.94,36.79,36.93,64474.5,25.1942,25.2146,25.1123,25.2078,64474.5
2015-10-07 09:55:00,36.94,37.03,36.92,37.01,91266.0,25.2146,25.2761,25.201,25.2624,91266.0
2015-10-07 10:00:00,37.01,37.11,36.99,37.09,48958.5,25.2624,25.3307,25.2488,25.317,48958.5
2015-10-07 10:05:00,37.09,37.11,36.86,36.86,75390.0,25.317,25.3307,25.16,25.16,75390.0
2015-10-07 10:10:00,36.87,36.88,36.83,36.87,43815.0,25.1669,25.1737,25.1396,25.1669,43815.0
2015-10-07 10:15:00,36.86,36.91,36.83,36.89,67476.0,25.16,25.1942,25.1396,25.1805,67476.0
2015-10-07 10:20:00,36.89,36.91,36.85,36.85,67488.0,25.1805,25.1942,25.1532,25.1532,67488.0
2015-10-07 10:25:00,36.85,36.92,36.83,36.91,42597.0,25.1532,25.201,25.1396,25.1942,42597.0
2015-10-07 10:30:00,36.91,36.91,36.72,36.73,143752.5,25.1942,25.1942,25.0645,25.0713,143752.5
2015-10-07 10:35:00,36.72,36.73,36.68,36.7,47208.0,25.0645,25.0713,25.0372,25.0508,47208.0
2015-10-07 10:40:00,36.7,36.7,36.49,36.49,62757.0,25.0508,25.0508,24.9075,24.9075,62757.0
2015-10-07 10:45:00,36.5,36.53,36.43,36.45,60526.5,24.9143,24.9348,24.8665,24.8802,60526.5
2015-10-07 10:50:00,36.46,36.47,36.39,36.41,201777.0,24.887,24.8938,24.8392,24.8529,201777.0
2015-10-07 10:55:00,36.43,36.46,36.4,36.43,55869.0,24.8665,24.887,24.8461,24.8665,55869.0
2015-10-07 11:00:00,36.45,36.46,36.34,36.34,61207.5,24.8802,24.887,24.8051,24.8051,61207.5
2015-10-07 11:05:00,36.33,36.33,36.14,36.22,90528.0,24.7983,24.7983,24.6686,24.7232,90528.0
2015-10-07 11:10:00,36.21,36.23,36.14,36.16,27966.0,24.7164,24.73,24.6686,24.6822,27966.0
2015-10-07 11:15:00,36.16,36.25,36.15,36.24,29122.5,24.6822,24.7437,24.6754,24.7368,29122.5
2015-10-07 11:20:00,36.23,36.28,36.21,36.21,30742.5,24.73,24.7641,24.7164,24.7164,30742.5
2015-10-07 11:25:00,36.19,36.2,36.11,36.19,26839.5,24.7027,24.7095,24.6481,24.7027,26839.5
2015-10-07 11:30:00,36.19,36.31,36.17,36.31,35659.5,24.7027,24.7846,24.6891,24.7846,35659.5
2015-10-07 11:35:00,36.32,36.39,36.31,36.35,36481.5,24.7914,24.8392,24.7846,24.8119,36481.5
2015-10-07 11:40:00,36.35,36.35,36.2,36.23,23188.5,24.8119,24.8119,24.7095,24.73,23188.5
2015-10-07 11:45:00,36.23,36.31,36.22,36.29,28306.5,24.73,24.7846,24.7232,24.771,28306.5
2015-10-07 11:50:00,36.28,36.29,36.24,36.27,28318.5,24.7641,24.771,24.7368,24.7573,28318.5
2015-10-07 11:55:00,36.27,36.39,36.26,36.37,27345.0,24.7573,24.8392,24.7505,24.8256,27345.0
2015-10-07 12:00:00,36.38,36.41,36.37,36.41,28560.0,24.8324,24.8529,24.8256,24.8529,28560.0
2015-10-07 12:05:00,36.42,36.47,36.4,36.41,35971.5,24.8597,24.8938,24.8461,24.8529,35971.5
2015-10-07 12:10:00,36.41,36.47,36.39,36.43,36009.0,24.8529,24.8938,24.8392,24.8665,36009.0
2015-10-07 12:15:00,36.45,36.49,36.43,36.49,17235.0,24.8802,24.9075,24.8665,24.9075,17235.0
2015-10-07 12:20:00,36.49,36.49,36.31,36.32,28413.0,24.9075,24.9075,24.7846,24.7914,28413.0
2015-10-07 12:25:00,36.32,36.35,36.27,36.35,18298.5,24.7914,24.8119,24.7573,24.8119,18298.5
2015-10-07 12:30:00,36.35,36.39,36.34,36.36,26158.5,24.8119,24.8392,24.8051,24.8188,26158.5
2015-10-07 12:35:00,36.35,36.36,36.27,36.28,40063.5,24.8119,24.8188,24.7573,24.7641,40063.5
2015-10-07 12:40:00,36.27,36.42,36.23,36.42,31827.0,24.7573,24.8597,24.73,24.8597,31827.0
2015-10-07 12:45:00,36.41,36.47,36.4,36.47,20172.0,24.8529,24.8938,24.8461,24.8938,20172.0
2015-10-07 12:50:00,36.47,36.49,36.41,36.41,21969.0,24.8938,24.9075,24.8529,24.8529,21969.0
2015-10-07 12:55:00,36.41,36.46,36.41,36.44,24400.5,24.8529,24.887,24.8529,24.8734,24400.5
2015-10-07 13:00:00,36.45,36.51,36.45,36.47,31791.0,24.8802,24.9211,24.8802,24.8938,31791.0
2015-10-07 13:05:00,36.47,36.55,36.47,36.55,26979.0,24.8938,24.9484,24.8938,24.9484,26979.0
2015-10-07 13:10:00,36.55,36.6,36.54,36.55,49276.5,24.9484,24.9826,24.9416,24.9484,49276.5
2015-10-07 13:15:00,36.55,36.58,36.54,36.58,18825.0,24.9484,24.9689,24.9416,24.9689,18825.0
2015-10-07 13:20:00,36.58,36.62,36.58,36.62,23401.5,24.9689,24.9962,24.9689,24.9962,23401.5
2015-10-07 13:25:00,36.62,36.63,36.56,36.57,39117.0,24.9962,25.003,24.9553,24.9621,39117.0
2015-10-07 13:30:00,36.57,36.67,36.57,36.65,37561.5,24.9621,25.0304,24.9621,25.0167,37561.5
2015-10-07 13:35:00,36.66,36.67,36.62,36.62,30310.5,25.0235,25.0304,24.9962,24.9962,30310.5
2015-10-07 13:40:00,36.63,36.67,36.61,36.65,27478.5,25.003,25.0304,24.9894,25.0167,27478.5
2015-10-07 13:45:00,36.65,36.66,36.61,36.63,37644.0,25.0167,25.0235,24.9894,25.003,37644.0
2015-10-07 13:50:00,36.61,36.62,36.57,36.59,23619.0,24.9894,24.9962,24.9621,24.9757,23619.0
2015-10-07 13:55:00,36.59,36.64,36.57,36.58,43122.0,24.9757,25.0099,24.9621,24.9689,43122.0
2015-10-07 14:00:00,36.59,36.64,36.58,36.63,43165.5,24.9757,25.0099,24.9689,25.003,43165.5
2015-10-07 14:05:00,36.62,36.65,36.6,36.61,18901.5,24.9962,25.0167,24.9826,24.9894,18901.5
2015-10-07 14:10:00,36.61,36.61,36.55,36.56,22213.5,24.9894,24.9894,24.9484,24.9553,22213.5
2015-10-07 14:15:00,36.55,36.64,36.55,36.61,30009.0,24.9484,25.0099,24.9484,24.9894,30009.0
2015-10-07 14:20:00,36.61,36.61,36.57,36.61,26086.5,24.9894,24.9894,24.9621,24.9894,26086.5
2015-10-07 14:25:00,36.61,36.61,36.55,36.58,28834.5,24.9894,24.9894,24.9484,24.9689,28834.5
2015-10-07 14:30:00,36.58,36.63,36.49,36.49,35847.0,24.9689,25.003,24.9075,24.9075,35847.0
2015-10-07 14:35:00,36.49,36.51,36.43,36.47,42646.5,24.9075,24.9211,24.8665,24.8938,42646.5
2015-10-07 14:40:00,36.47,36.53,36.47,36.49,28060.5,24.8938,24.9348,24.8938,24.9075,28060.5
2015-10-07 14:45:00,36.5,36.53,36.49,36.51,35661.0,24.9143,24.9348,24.9075,24.9211,35661.0
2015-10-07 14:50:00,36.51,36.54,36.5,36.54,44430.0,24.9211,24.9416,24.9143,24.9416,44430.0
2015-10-07 14:55:00,36.55,36.56,36.51,36.52,36240.0,24.9484,24.9553,24.9211,24.928,36240.0
2015-10-07 15:00:00,36.52,36.53,36.49,36.5,42015.0,24.928,24.9348,24.9075,24.9143,42015.0
2015-10-07 15:05:00,36.5,36.53,36.49,36.49,65310.0,24.9143,24.9348,24.9075,24.9075,65310.0
2015-10-07 15:10:00,36.5,36.57,36.5,36.53,42606.0,24.9143,24.9621,24.9143,24.9348,42606.0
2015-10-07 15:15:00,36.53,36.59,36.5,36.57,46698.0,24.9348,24.9757,24.9143,24.9621,46698.0
2015-10-07 15:20:00,36.57,36.57,36.52,36.54,80836.5,24.9621,24.9621,24.928,24.9416,80836.5
2015-10-07 15:25:00,36.54,36.55,36.52,36.54,64441.5,24.9416,24.9484,24.928,24.9416,64441.5
2015-10-07 15:30:00,36.55,36.6,36.54,36.59,64225.5,24.9484,24.9826,24.9416,24.9757,64225.5
2015-10-07 15:35:00,36.59,36.61,36.59,36.6,77163.0,24.9757,24.9894,24.9757,24.9826,77163.0
2015-10-07 15:40:00,36.59,36.63,36.57,36.63,71394.0,24.9757,25.003,24.9621,25.003,71394.0
2015-10-07 15:45:00,36.63,36.63,36.55,36.57,93036.0,25.003,25.003,24.9484,24.9621,93036.0
2015-10-07 15:50:00,36.57,36.61,36.57,36.59,128875.5,24.9621,24.9894,24.9621,24.9757,128875.5
2015-10-07 15:55:00,36.6,36.71,36.59,36.7,348825.0,24.9826,25.0577,24.9757,25.0508,348825.0
2015-10-08 09:30:00,36.58,36.66,36.51,36.65,13197.0,24.9689,25.0235,24.9211,25.0167,13197.0
2015-10-08 09:35:00,36.65,36.81,36.61,36.63,33387.0,25.0167,25.1259,24.9894,25.003,33387.0
2015-10-08 09:40:00,36.65,36.69,36.55,36.58,15394.5,25.0167,25.044,24.9484,24.9689,15394.5
2015-10-08 09:45:00,36.6,36.68,36.6,36.67,43828.5,24.9826,25.0372,24.9826,25.0304,43828.5
2015-10-08 09:50:00,36.67,36.67,36.61,36.61,64546.5,25.0304,25.0304,24.9894,24.9894,64546.5
2015-10-08 09:55:00,36.62,36.64,36.53,36.54,65007.0,24.9962,25.0099,24.9348,24.9416,65007.0
2015-10-08 10:00:00,36.54,36.65,36.53,36.61,42141.0,24.9416,25.0167,24.9348,24.9894,42141.0
2015-10-08 10:05:00,36.6,36.6,36.53,36.53,79420.5,24.9826,24.9826,24.9348,24.9348,79420.5
2015-10-08 10:10:00,36.53,36.56,36.45,36.47,70671.0,24.9348,24.9553,24.8802,24.8938,70671.0
2015-10-08 10:15:00,36.46,36.57,36.45,36.55,49516.5,24.887,24.9621,24.8802,24.9484,49516.5
2015-10-08 10:20:00,36.54,36.57,36.51,36.55,33534.0,24.9416,24.9621,24.9211,24.9484,33534.0
2015-10-08 10:25:00,36.56,36.56,36.44,36.44,25756.5,24.9553,24.9553,24.8734,24.8734,25756.5
2015-10-08 10:30:00,36.44,36.55,36.43,36.55,18160.5,24.8734,24.9484,24.8665,24.9484,18160.5
2015-10-08 10:35:00,36.55,36.57,36.52,36.54,19765.5,24.9484,24.9621,24.928,24.9416,19765.5
2015-10-08 10:40:00,36.55,36.57,36.54,36.55,30150.0,24.9484,24.9621,24.9416,24.9484,30150.0
2015-10-08 10:45:00,36.55,36.58,36.49,36.51,34707.0,24.9484,24.9689,24.9075,24.9211,34707.0
2015-10-08 10:50:00,36.51,36.58,36.51,36.58,14544.0,24.9211,24.9689,24.9211,24.9689,14544.0
2015-10-08 10:55:00,36.58,36.61,36.55,36.6,30298.5,24.9689,24.9894,24.9484,24.9826,30298.5
2015-10-08 11:00:00,36.6,36.65,36.56,36.61,27804.0,24.9826,25.0167,24.9553,24.9894,27804.0
2015-10-08 11:05:00,36.61,36.65,36.61,36.65,17719.5,24.9894,25.0167,24.9894,25.0167,17719.5
2015-10-08 11:10:00,36.65,36.68,36.63,36.65,24304.5,25.0167,25.0372,25.003,25.0167,24304.5
2015-10-08 11:15:00,36.66,36.69,36.64,36.67,19627.5,25.0235,25.044,25.0099,25.0304,19627.5
2015-10-08 11:20:00,36.67,36.79,36.67,36.77,28335.0,25.0304,25.1123,25.0304,25.0986,28335.0
2015-10-08 11:25:00,36.77,36.82,36.77,36.81,15300.0,25.0986,25.1327,25.0986,25.1259,15300.0
2015-10-08 11:30:00,36.81,36.85,36.74,36.75,31131.0,25.1259,25.1532,25.0781,25.085,31131.0
2015-10-08 11:35:00,36.74,36.77,36.74,36.76,17670.0,25.0781,25.0986,25.0781,25.0918,17670.0
2015-10-08 11:40:00,36.77,36.81,36.77,36.81,14250.0,25.0986,25.1259,25.0986,25.1259,14250.0
2015-10-08 11:45:00,36.79,36.8,36.76,36.79,9300.0,25.1123,25.1191,25.0918,25.1123,9300.0
2015-10-08 11:50:00,36.78,36.81,36.75,36.77,8895.0,25.1054,25.1259,25.085,25.0986,8895.0
2015-10-08 11:55:00,36.77,36.86,36.77,36.85,12144.0,25.0986,25.16,25.0986,25.1532,12144.0
2015-10-08 12:00:00,36.87,36.98,36.87,36.97,26565.0,25.1669,25.242,25.1669,25.2351,26565.0
2015-10-08 12:05:00,36.98,37.02,36.96,36.99,61267.5,25.242,25.2693,25.2283,25.2488,61267.5
2015-10-08 12:10:00,37.0,37.01,36.97,36.97,13306.5,25.2556,25.2624,25.2351,25.2351,13306.5
2015-10-08 12:15:00,36.97,37.03,36.97,36.99,21265.5,25.2351,25.2761,25.2351,25.2488,21265.5
2015-10-08 12:20:00,36.99,37.03,36.99,37.03,17275.5,25.2488,25.2761,25.2488,25.2761,17275.5
2015-10-08 12:25:00,37.01,37.03,36.99,36.99,9225.0,25.2624,25.2761,25.2488,25.2488,9225.0
2015-10-08 12:30:00,36.99,37.03,36.98,37.01,11436.0,25.2488,25.2761,25.242,25.2624,11436.0
2015-10-08 12:35:00,37.01,37.04,37.01,37.03,11163.0,25.2624,25.2829,25.2624,25.2761,11163.0
2015-10-08 12:40:00,37.03,37.05,36.99,37.0,9060.0,25.2761,25.2897,25.2488,25.2556,9060.0
2015-10-08 12:45:00,37.01,37.03,36.93,36.94,12861.0,25.2624,25.2761,25.2078,25.2146,12861.0
2015-10-08 12:50:00,36.93,36.97,36.91,36.95,13017.0,25.2078,25.2351,25.1942,25.2215,13017.0
2015-10-08 12:55:00,36.95,36.99,36.95,36.99,12399.0,25.2215,25.2488,25.2215,25.2488,12399.0
2015-10-08 13:00:00,37.0,37.0,36.91,36.92,15403.5,25.2556,25.2556,25.1942,25.201,15403.5
2015-10-08 13:05:00,36.92,36.97,36.91,36.92,17250.0,25.201,25.2351,25.1942,25.201,17250.0
2015-10-08 13:10:00,36.93,36.93,36.89,36.9,16819.5,25.2078,25.2078,25.1805,25.1873,16819.5
2015-10-08 13:15:00,36.89,36.96,36.89,36.96,21186.0,25.1805,25.2283,25.1805,25.2283,21186.0
2015-10-08 13:20:00,36.95,36.99,36.95,36.97,23350.5,25.2215,25.2488,25.2215,25.2351,23350.5
2015-10-08 13:25:00,36.97,36.99,36.95,36.96,25870.5,25.2351,25.2488,25.2215,25.2283,25870.5
2015-10-08 13:30:00,36.95,36.98,36.95,36.96,20727.0,25.2215,25.242,25.2215,25.2283,20727.0
2015-10-08 13:35:00,36.96,36.99,36.96,36.99,16290.0,25.2283,25.2488,25.2283,25.2488,16290.0
2015-10-08 13:40:00,36.99,36.99,36.97,36.99,8691.0,25.2488,25.2488,25.2351,25.2488,8691.0
2015-10-08 13:45:00,36.98,37.03,36.98,36.99,16950.0,25.242,25.2761,25.242,25.2488,16950.0
2015-10-08 13:50:00,36.99,37.02,36.97,37.01,16884.0,25.2488,25.2693,25.2351,25.2624,16884.0
2015-10-08 13:55:00,37.01,37.05,37.01,37.03,11539.5,25.2624,25.2897,25.2624,25.2761,11539.5
2015-10-08 14:00:00,37.04,37.18,37.04,37.11,41704.5,25.2829,25.3785,25.2829,25.3307,41704.5
2015-10-08 14:05:00,37.11,37.11,37.0,37.05,22425.0,25.3307,25.3307,25.2556,25.2897,22425.0
2015-10-08 14:10:00,37.05,37.17,37.05,37.15,38710.5,25.2897,25.3716,25.2897,25.358,38710.5
2015-10-08 14:15:00,37.15,37.15,37.08,37.09,17916.0,25.358,25.358,25.3102,25.317,17916.0
2015-10-08 14:20:00,37.1,37.15,37.07,37.14,16497.0,25.3239,25.358,25.3034,25.3512,16497.0
2015-10-08 14:25:00,37.14,37.15,37.05,37.13,15642.0,25.3512,25.358,25.2897,25.3443,15642.0
2015-10-08 14:30:00,37.11,37.22,37.11,37.2,26173.5,25.3307,25.4058,25.3307,25.3921,26173.5
2015-10-08 14:35:00,37.21,37.23,37.17,37.23,22800.0,25.3989,25.4126,25.3716,25.4126,22800.0
2015-10-08 14:40:00,37.23,37.25,37.19,37.2,23028.0,25.4126,25.4263,25.3853,25.3921,23028.0
2015-10-08 14:45:00,37.21,37.23,37.18,37.21,30750.0,25.3989,25.4126,25.3785,25.3989,30750.0
2015-10-08 14:50:00,37.21,37.23,37.19,37.2,40897.5,25.3989,25.4126,25.3853,25.3921,40897.5
2015-10-08 14:55:00,37.2,37.23,37.15,37.21,232195.5,25.3921,25.4126,25.358,25.3989,232195.5
2015-10-08 15:00:00,37.2,37.27,37.19,37.24,49734.0,25.3921,25.4399,25.3853,25.4194,49734.0
2015-10-08 15:05:00,37.25,37.28,37.23,37.26,22390.5,25.4263,25.4467,25.4126,25.4331,22390.5
2015-10-08 15:10:00,37.27,37.31,37.26,37.27,27169.5,25.4399,25.4672,25.4331,25.4399,27169.5
2015-10-08 15:15:00,37.27,37.31,37.27,37.27,28153.5,25.4399,25.4672,25.4399,25.4399,28153.5
2015-10-08 15:20:00,37.28,37.31,37.22,37.24,38509.5,25.4467,25.4672,25.4058,25.4194,38509.5
2015-10-08 15:25:00,37.24,37.26,37.21,37.23,34282.5,25.4194,25.4331,25.3989,25.4126,34282.5
2015-10-08 15:30:00,37.23,37.27,37.21,37.21,38601.0,25.4126,25.4399,25.3989,25.3989,38601.0
2015-10-08 15:35:00,37.21,37.24,37.17,37.17,65614.5,25.3989,25.4194,25.3716,25.3716,65614.5
2015-10-08 15:40:00,37.17,37.19,37.15,37.18,46744.5,25.3716,25.3853,25.358,25.3785,46744.5
2015-10-08 15:45:00,37.19,37.22,37.18,37.19,42741.0,25.3853,25.4058,25.3785,25.3853,42741.0
2015-10-08 15:50:00,37.19,37.2,37.17,37.19,64717.5,25.3853,25.3921,25.3716,25.3853,64717.5
2015-10-08 15:55:00,37.19,37.22,37.17,37.21,144769.5,25.3853,25.4058,25.3716,25.3989,144769.5
2015-10-09 09:30:00,36.74,37.1,36.74,37.05,86868.0,25.0781,25.3239,25.0781,25.2897,86868.0
2015-10-09 09:35:00,37.05,37.37,37.0,37.1,74779.5,25.2897,25.5082,25.2556,25.3239,74779.5
2015-10-09 09:40:00,37.12,37.12,37.0,37.07,58966.5,25.3375,25.3375,25.2556,25.3034,58966.5
2015-10-09 09:45:00,37.07,37.07,36.92,36.97,35188.5,25.3034,25.3034,25.201,25.2351,35188.5
2015-10-09 09:50:00,36.98,37.07,36.91,36.94,51958.5,25.242,25.3034,25.1942,25.2146,51958.5
2015-10-09 09:55:00,36.95,36.95,36.85,36.9,37735.5,25.2215,25.2215,25.1532,25.1873,37735.5
2015-10-09 10:00:00,36.9,36.95,36.79,36.79,92301.0,25.1873,25.2215,25.1123,25.1123,92301.0
2015-10-09 10:05:00,36.8,36.81,36.69,36.69,38311.5,25.1191,25.1259,25.044,25.044,38311.5
2015-10-09 10:10:00,36.69,36.71,36.64,36.67,51577.5,25.044,25.0577,25.0099,25.0304,51577.5
2015-10-09 10:15:00,36.67,36.73,36.61,36.72,32010.0,25.0304,25.0713,24.9894,25.0645,32010.0
2015-10-09 10:20:00,36.73,36.77,36.69,36.69,31120.5,25.0713,25.0986,25.044,25.044,31120.5
2015-10-09 10:25:00,36.69,36.71,36.66,36.67,38013.0,25.044,25.0577,25.0235,25.0304,38013.0
2015-10-09 10:30:00,36.67,36.73,36.67,36.71,62790.0,25.0304,25.0713,25.0304,25.0577,62790.0
2015-10-09 10:35:00,36.71,36.8,36.71,36.8,23850.0,25.0577,25.1191,25.0577,25.1191,23850.0
2015-10-09 10:40:00,36.81,36.9,36.8,36.9,30405.0,25.1259,25.1873,25.1191,25.1873,30405.0
2015-10-09 10:45:00,36.91,36.95,36.88,36.91,30244.5,25.1942,25.2215,25.1737,25.1942,30244.5
2015-10-09 10:50:00,36.91,37.01,36.89,36.98,26788.5,25.1942,25.2624,25.1805,25.242,26788.5
2015-10-09 10:55:00,36.99,37.11,36.98,37.09,32982.0,25.2488,25.3307,25.242,25.317,32982.0
2015-10-09 11:00:00,37.11,37.13,37.02,37.06,36084.0,25.3307,25.3443,25.2693,25.2966,36084.0
2015-10-09 11:05:00,37.07,37.09,37.04,37.08,15814.5,25.3034,25.317,25.2829,25.3102,15814.5
2015-10-09 11:10:00,37.09,37.12,37.02,37.04,18088.5,25.317,25.3375,25.2693,25.2829,18088.5
2015-10-09 11:15:00,37.04,37.07,37.03,37.06,16644.0,25.2829,25.3034,25.2761,25.2966,16644.0
2015-10-09 11:20:00,37.06,37.11,36.99,37.01,29316.0,25.2966,25.3307,25.2488,25.2624,29316.0
2015-10-09 11:25:00,37.01,37.09,37.0,37.09,13306.5,25.2624,25.317,25.2556,25.317,13306.5
2015-10-09 11:30:00,37.09,37.09,37.02,37.07,22339.5,25.317,25.317,25.2693,25.3034,22339.5
2015-10-09 11:35:00,37.07,37.09,37.03,37.06,20019.0,25.3034,25.317,25.2761,25.2966,20019.0
2015-10-09 11:40:00,37.07,37.07,36.99,37.02,25782.0,25.3034,25.3034,25.2488,25.2693,25782.0
2015-10-09 11:45:00,36.99,37.04,36.99,37.0,18433.5,25.2488,25.2829,25.2488,25.2556,18433.5
2015-10-09 11:50:00,37.0,37.01,36.92,36.93,31183.5,25.2556,25.2624,25.201,25.2078,31183.5
2015-10-09 11:55:00,36.93,36.97,36.91,36.94,21603.0,25.2078,25.2351,25.1942,25.2146,21603.0
2015-10-09 12:00:00,36.94,36.97,36.93,36.95,30141.0,25.2146,25.2351,25.2078,25.2215,30141.0
2015-10-09 12:05:00,36.95,36.97,36.89,36.9,17160.0,25.2215,25.2351,25.1805,25.1873,17160.0
2015-10-09 12:10:00,36.9,36.9,36.85,36.89,21196.5,25.1873,25.1873,25.1532,25.1805,21196.5
2015-10-09 12:15:00,36.89,36.93,36.88,36.91,18913.5,25.1805,25.2078,25.1737,25.1942,18913.5
2015-10-09 12:20:00,36.91,36.93,36.87,36.88,30268.5,25.1942,25.2078,25.1669,25.1737,30268.5
2015-10-09 12:25:00,36.88,36.93,36.87,36.93,20560.5,25.1737,25.2078,25.1669,25.2078,20560.5
2015-10-09 12:30:00,36.93,36.93,36.85,36.87,13101.0,25.2078,25.2078,25.1532,25.1669,13101.0
2015-10-09 12:35:00,36.87,36.97,36.87,36.97,13326.0,25.1669,25.2351,25.1669,25.2351,13326.0
2015-10-09 12:40:00,36.97,36.99,36.96,36.98,27052.5,25.2351,25.2488,25.2283,25.242,27052.5
2015-10-09 12:45:00,36.97,37.03,36.97,37.03,14589.0,25.2351,25.2761,25.2351,25.2761,14589.0
2015-10-09 12:50:00,37.03,37.03,36.98,36.99,24249.0,25.2761,25.2761,25.242,25.2488,24249.0
2015-10-09 12:55:00,36.99,37.02,36.99,36.99,17499.0,25.2488,25.2693,25.2488,25.2488,17499.0
2015-10-09 13:00:00,36.98,37.02,36.98,36.99,13549.5,25.242,25.2693,25.242,25.2488,13549.5
2015-10-09 13:05:00,36.99,36.99,36.93,36.93,22140.0,25.2488,25.2488,25.2078,25.2078,22140.0
2015-10-09 13:10:00,36.92,36.93,36.87,36.88,37240.5,25.201,25.2078,25.1669,25.1737,37240.5
2015-10-09 13:15:00,36.88,36.91,36.85,36.85,15199.5,25.1737,25.1942,25.1532,25.1532,15199.5
2015-10-09 13:20:00,36.86,36.89,36.85,36.89,11155.5,25.16,25.1805,25.1532,25.1805,11155.5
2015-10-09 13:25:00,36.89,36.9,36.84,36.85,18054.0,25.1805,25.1873,25.1464,25.1532,18054.0
2015-10-09 13:30:00,36.85,36.85,36.79,36.81,39165.0,25.1532,25.1532,25.1123,25.1259,39165.0
2015-10-09 13:35:00,36.81,36.87,36.81,36.85,24648.0,25.1259,25.1669,25.1259,25.1532,24648.0
2015-10-09 13:40:00,36.85,36.87,36.79,36.86,22041.0,25.1532,25.1669,25.1123,25.16,22041.0
2015-10-09 13:45:00,36.86,36.91,36.86,36.9,26623.5,25.16,25.1942,25.16,25.1873,26623.5
2015-10-09 13:50:00,36.89,36.89,36.85,36.86,19248.0,25.1805,25.1805,25.1532,25.16,19248.0
2015-10-09 13:55:00,36.86,36.87,36.85,36.86,12300.0,25.16,25.1669,25.1532,25.16,12300.0
2015-10-09 14:00:00,36.86,36.91,36.86,36.88,16077.0,25.16,25.1942,25.16,25.1737,16077.0
2015-10-09 14:05:00,36.89,36.89,36.84,36.85,23608.5,25.1805,25.1805,25.1464,25.1532,23608.5
2015-10-09 14:10:00,36.84,36.87,36.83,36.83,17100.0,25.1464,25.1669,25.1396,25.1396,17100.0
2015-10-09 14:15:00,36.83,36.83,36.77,36.79,25408.5,25.1396,25.1396,25.0986,25.1123,25408.5
2015-10-09 14:20:00,36.79,36.79,36.75,36.75,32358.0,25.1123,25.1123,25.085,25.085,32358.0
2015-10-09 14:25:00,36.75,36.79,36.73,36.79,40788.0,25.085,25.1123,25.0713,25.1123,40788.0
2015-10-09 14:30:00,36.79,36.81,36.79,36.81,15042.0,25.1123,25.1259,25.1123,25.1259,15042.0
2015-10-09 14:35:00,36.8,36.82,36.78,36.81,15807.0,25.1191,25.1327,25.1054,25.1259,15807.0
2015-10-09 14:40:00,36.81,36.81,36.78,36.78,31575.0,25.1259,25.1259,25.1054,25.1054,31575.0
2015-10-09 14:45:00,36.79,36.84,36.78,36.84,36330.0,25.1123,25.1464,25.1054,25.1464,36330.0
2015-10-09 14:50:00,36.84,36.85,36.81,36.83,29739.0,25.1464,25.1532,25.1259,25.1396,29739.0
2015-10-09 14:55:00,36.83,36.83,36.81,36.81,14922.0,25.1396,25.1396,25.1259,25.1259,14922.0
2015-10-09 15:00:00,36.81,36.81,36.79,36.8,16066.5,25.1259,25.1259,25.1123,25.1191,16066.5
2015-10-09 15:05:00,36.81,36.83,36.81,36.82,14850.0,25.1259,25.1396,25.1259,25.1327,14850.0
2015-10-09 15:10:00,36.82,36.82,36.77,36.79,19930.5,25.1327,25.1327,25.0986,25.1123,19930.5
2015-10-09 15:15:00,36.79,36.79,36.75,36.77,25851.0,25.1123,25.1123,25.085,25.0986,25851.0
2015-10-09 15:20:00,36.77,36.79,36.77,36.79,34149.0,25.0986,25.1123,25.0986,25.1123,34149.0
2015-10-09 15:25:00,36.79,36.81,36.78,36.8,13660.5,25.1123,25.1259,25.1054,25.1191,13660.5
2015-10-09 15:30:00,36.81,36.89,36.81,36.89,26136.0,25.1259,25.1805,25.1259,25.1805,26136.0
2015-10-09 15:35:00,36.89,36.9,36.85,36.85,37072.5,25.1805,25.1873,25.1532,25.1532,37072.5
2015-10-09 15:40:00,36.86,36.87,36.83,36.85,31696.5,25.16,25.1669,25.1396,25.1532,31696.5
2015-10-09 15:45:00,36.86,36.89,36.84,36.87,45097.5,25.16,25.1805,25.1464,25.1669,45097.5
2015-10-09 15:50:00,36.87,36.88,36.82,36.83,54079.5,25.1669,25.1737,25.1327,25.1396,54079.5
2015-10-09 15:55:00,36.83,36.87,36.83,36.85,89817.0,25.1396,25.1669,25.1396,25.1532,89817.0
2015-10-12 09:30:00,36.9,37.2,36.76,36.76,23230.5,25.1873,25.3921,25.0918,25.0918,23230.5
2015-10-12 09:35:00,36.75,36.79,36.61,36.71,31369.5,25.085,25.1123,24.9894,25.0577,31369.5
2015-10-12 09:40:00,36.7,36.77,36.67,36.76,19536.0,25.0508,25.0986,25.0304,25.0918,19536.0
2015-10-12 09:45:00,36.8,36.85,36.78,36.82,13432.5,25.1191,25.1532,25.1054,25.1327,13432.5
2015-10-12 09:50:00,36.79,36.85,36.76,36.81,11550.0,25.1123,25.1532,25.0918,25.1259,11550.0
2015-10-12 09:55:00,36.82,36.87,36.8,36.81,14371.5,25.1327,25.1669,25.1191,25.1259,14371.5
2015-10-12 10:00:00,36.78,36.83,36.71,36.83,12900.0,25.1054,25.1396,25.0577,25.1396,12900.0
2015-10-12 10:05:00,36.81,36.83,36.77,36.77,19035.0,25.1259,25.1396,25.0986,25.0986,19035.0
2015-10-12 10:10:00,36.78,36.81,36.74,36.75,19800.0,25.1054,25.1259,25.0781,25.085,19800.0
2015-10-12 10:15:00,36.75,36.77,36.65,36.65,16198.5,25.085,25.0986,25.0167,25.0167,16198.5
2015-10-12 10:20:00,36.65,36.68,36.59,36.63,23350.5,25.0167,25.0372,24.9757,25.003,23350.5
2015-10-12 10:25:00,36.63,36.63,36.55,36.58,43578.0,25.003,25.003,24.9484,24.9689,43578.0
2015-10-12 10:30:00,36.58,36.7,36.58,36.67,21658.5,24.9689,25.0508,24.9689,25.0304,21658.5
2015-10-12 10:35:00,36.68,36.76,36.68,36.69,11737.5,25.0372,25.0918,25.0372,25.044,11737.5
2015-10-12 10:40:00,36.7,36.76,36.67,36.75,24625.5,25.0508,25.0918,25.0304,25.085,24625.5
2015-10-12 10:45:00,36.76,36.77,36.67,36.76,12280.5,25.0918,25.0986,25.0304,25.0918,12280.5
2015-10-12 10:50:00,36.76,36.79,36.69,36.7,10216.5,25.0918,25.1123,25.044,25.0508,10216.5
2015-10-12 10:55:00,36.69,36.69,36.63,36.64,9600.0,25.044,25.044,25.003,25.0099,9600.0
2015-10-12 11:00:00,36.63,36.7,36.63,36.68,16143.0,25.003,25.0508,25.003,25.0372,16143.0
2015-10-12 11:05:00,36.67,36.77,36.67,36.73,12234.0,25.0304,25.0986,25.0304,25.0713,12234.0
2015-10-12 11:10:00,36.72,36.73,36.68,36.69,10605.0,25.0645,25.0713,25.0372,25.044,10605.0
2015-10-12 11:15:00,36.71,36.71,36.65,36.71,15675.0,25.0577,25.0577,25.0167,25.0577,15675.0
2015-10-12 11:20:00,36.71,36.71,36.66,36.69,13200.0,25.0577,25.0577,25.0235,25.044,13200.0
2015-10-12 11:25:00,36.69,36.72,36.68,36.69,8476.5,25.044,25.0645,25.0372,25.044,8476.5
2015-10-12 11:30:00,36.69,36.75,36.69,36.74,11811.0,25.044,25.085,25.044,25.0781,11811.0
2015-10-12 11:35:00,36.75,36.75,36.64,36.67,10537.5,25.085,25.085,25.0099,25.0304,10537.5
2015-10-12 11:40:00,36.66,36.75,36.62,36.71,18246.0,25.0235,25.085,24.9962,25.0577,18246.0
2015-10-12 11:45:00,36.7,36.71,36.64,36.65,10050.0,25.0508,25.0577,25.0099,25.0167,10050.0
2015-10-12 11:50:00,36.65,36.69,36.64,36.66,15654.0,25.0167,25.044,25.0099,25.0235,15654.0
2015-10-12 11:55:00,36.67,36.67,36.61,36.62,18750.0,25.0304,25.0304,24.9894,24.9962,18750.0
2015-10-12 12:00:00,36.62,36.63,36.57,36.61,16209.0,24.9962,25.003,24.9621,24.9894,16209.0
2015-10-12 12:05:00,36.61,36.61,36.57,36.58,34252.5,24.9894,24.9894,24.9621,24.9689,34252.5
2015-10-12 12:10:00,36.58,36.67,36.58,36.59,22725.0,24.9689,25.0304,24.9689,24.9757,22725.0
2015-10-12 12:15:00,36.59,36.59,36.57,36.57,11407.5,24.9757,24.9757,24.9621,24.9621,11407.5
2015-10-12 12:20:00,36.58,36.59,36.54,36.58,21120.0,24.9689,24.9757,24.9416,24.9689,21120.0
2015-10-12 12:25:00,36.57,36.59,36.55,36.59,11895.0,24.9621,24.9757,24.9484,24.9757,11895.0
2015-10-12 12:30:00,36.59,36.61,36.59,36.59,6754.5,24.9757,24.9894,24.9757,24.9757,6754.5
2015-10-12 12:35:00,36.58,36.58,36.56,36.56,7350.0,24.9689,24.9689,24.9553,24.9553,7350.0
2015-10-12 12:40:00,36.56,36.57,36.5,36.51,28800.0,24.9553,24.9621,24.9143,24.9211,28800.0
2015-10-12 12:45:00,36.51,36.59,36.5,36.57,20818.5,24.9211,24.9757,24.9143,24.9621,20818.5
2015-10-12 12:50:00,36.58,36.63,36.58,36.61,17542.5,24.9689,25.003,24.9689,24.9894,17542.5
2015-10-12 12:55:00,36.61,36.65,36.6,36.65,11101.5,24.9894,25.0167,24.9826,25.0167,11101.5
2015-10-12 13:00:00,36.64,36.71,36.63,36.71,97659.0,25.0099,25.0577,25.003,25.0577,97659.0
2015-10-12 13:05:00,36.71,36.72,36.66,36.67,40245.0,25.0577,25.0645,25.0235,25.0304,40245.0
2015-10-12 13:10:00,36.66,36.71,36.65,36.7,34879.5,25.0235,25.0577,25.0167,25.0508,34879.5
2015-10-12 13:15:00,36.7,36.72,36.69,36.72,11263.5,25.0508,25.0645,25.044,25.0645,11263.5
2015-10-12 13:20:00,36.71,36.73,36.71,36.73,9745.5,25.0577,25.0713,25.0577,25.0713,9745.5
2015-10-12 13:25:00,36.73,36.73,36.69,36.7,25474.5,25.0713,25.0713,25.044,25.0508,25474.5
2015-10-12 13:30:00,36.7,36.71,36.67,36.68,43714.5,25.0508,25.0577,25.0304,25.0372,43714.5
2015-10-12 13:35:00,36.68,36.71,36.67,36.69,19726.5,25.0372,25.0577,25.0304,25.044,19726.5
2015-10-12 13:40:00,36.69,36.69,36.65,36.65,26724.0,25.044,25.044,25.0167,25.0167,26724.0
2015-10-12 13:45:00,36.65,36.67,36.64,36.65,31488.0,25.0167,25.0304,25.0099,25.0167,31488.0
2015-10-12 13:50:00,36.65,36.67,36.61,36.61,35010.0,25.0167,25.0304,24.9894,24.9894,35010.0
2015-10-12 13:55:00,36.61,36.64,36.6,36.61,32011.5,24.9894,25.0099,24.9826,24.9894,32011.5
2015-10-12 14:00:00,36.61,36.62,36.59,36.61,17887.5,24.9894,24.9962,24.9757,24.9894,17887.5
2015-10-12 14:05:00,36.61,36.63,36.61,36.63,14578.5,24.9894,25.003,24.9894,25.003,14578.5
2015-10-12 14:10:00,36.62,36.63,36.61,36.61,7087.5,24.9962,25.003,24.9894,24.9894,7087.5
2015-10-12 14:15:00,36.61,36.61,36.59,36.61,11047.5,24.9894,24.9894,24.9757,24.9894,11047.5
2015-10-12 14:20:00,36.59,36.63,36.59,36.63,15567.0,24.9757,25.003,24.9757,25.003,15567.0
2015-10-12 14:25:00,36.63,36.63,36.6,36.61,23991.0,25.003,25.003,24.9826,24.9894,23991.0
2015-10-12 14:30:00,36.61,36.63,36.61,36.62,11380.5,24.9894,25.003,24.9894,24.9962,11380.5
2015-10-12 14:35:00,36.62,36.62,36.61,36.62,15807.0,24.9962,24.9962,24.9894,24.9962,15807.0
2015-10-12 14:40:00,36.62,36.63,36.6,36.62,31008.0,24.9962,25.003,24.9826,24.9962,31008.0
2015-10-12 14:45:00,36.62,36.63,36.61,36.63,11107.5,24.9962,25.003,24.9894,25.003,11107.5
2015-10-12 14:50:00,36.63,36.63,36.62,36.63,37905.0,25.003,25.003,24.9962,25.003,37905.0
2015-10-12 14:55:00,36.63,36.63,36.6,36.61,12057.0,25.003,25.003,24.9826,24.9894,12057.0
2015-10-12 15:00:00,36.61,36.61,36.59,36.59,9771.0,24.9894,24.9894,24.9757,24.9757,9771.0
2015-10-12 15:05:00,36.6,36.63,36.6,36.63,20292.0,24.9826,25.003,24.9826,25.003,20292.0
2015-10-12 15:10:00,36.63,36.66,36.59,36.61,72889.5,25.003,25.0235,24.9757,24.9894,72889.5
2015-10-12 15:15:00,36.62,36.63,36.59,36.59,24391.5,24.9962,25.003,24.9757,24.9757,24391.5
2015-10-12 15:20:00,36.59,36.61,36.59,36.6,17244.0,24.9757,24.9894,24.9757,24.9826,17244.0
2015-10-12 15:25:00,36.59,36.6,36.57,36.6,49204.5,24.9757,24.9826,24.9621,24.9826,49204.5
2015-10-12 15:30:00,36.6,36.61,36.59,36.59,35002.5,24.9826,24.9894,24.9757,24.9757,35002.5
2015-10-12 15:35:00,36.6,36.6,36.58,36.59,27561.0,24.9826,24.9826,24.9689,24.9757,27561.0
2015-10-12 15:40:00,36.6,36.61,36.58,36.58,26193.0,24.9826,24.9894,24.9689,24.9689,26193.0
2015-10-12 15:45:00,36.58,36.61,36.58,36.6,54132.0,24.9689,24.9894,24.9689,24.9826,54132.0
2015-10-12 15:50:00,36.6,36.6,36.56,36.56,61671.0,24.9826,24.9826,24.9553,24.9553,61671.0
2015-10-12 15:55:00,36.57,36.58,36.53,36.57,154422.0,24.9621,24.9689,24.9348,24.9621,154422.0
2015-10-13 09:30:00,36.42,36.42,35.82,36.08,97816.5,24.8597,24.8597,24.4502,24.6276,97816.5
2015-10-13 09:35:00,36.09,36.11,35.95,36.03,44452.5,24.6345,24.6481,24.5389,24.5935,44452.5
2015-10-13 09:40:00,36.07,36.15,36.05,36.15,20461.5,24.6208,24.6754,24.6071,24.6754,20461.5
2015-10-13 09:45:00,36.15,36.17,36.09,36.12,28078.5,24.6754,24.6891,24.6345,24.6549,28078.5
2015-10-13 09:50:00,36.15,36.26,36.15,36.19,16870.5,24.6754,24.7505,24.6754,24.7027,16870.5
2015-10-13 09:55:00,36.19,36.33,36.16,36.32,25912.5,24.7027,24.7983,24.6822,24.7914,25912.5
2015-10-13 10:00:00,36.32,36.38,36.29,36.37,31381.5,24.7914,24.8324,24.771,24.8256,31381.5
2015-10-13 10:05:00,36.37,36.39,36.27,36.28,25543.5,24.8256,24.8392,24.7573,24.7641,25543.5
2015-10-13 10:10:00,36.27,36.35,36.27,36.27,12352.5,24.7573,24.8119,24.7573,24.7573,12352.5
2015-10-13 10:15:00,36.29,36.36,36.25,36.28,21648.0,24.771,24.8188,24.7437,24.7641,21648.0
2015-10-13 10:20:00,36.3,36.32,36.19,36.19,20908.5,24.7778,24.7914,24.7027,24.7027,20908.5
2015-10-13 10:25:00,36.21,36.34,36.21,36.3,21960.0,24.7164,24.8051,24.7164,24.7778,21960.0
2015-10-13 10:30:00,36.31,36.34,36.26,36.28,20476.5,24.7846,24.8051,24.7505,24.7641,20476.5
2015-10-13 10:35:00,36.27,36.35,36.27,36.31,17979.0,24.7573,24.8119,24.7573,24.7846,17979.0
2015-10-13 10:40:00,36.31,36.33,36.29,36.31,14893.5,24.7846,24.7983,24.771,24.7846,14893.5
2015-10-13 10:45:00,36.31,36.35,36.31,36.33,23160.0,24.7846,24.8119,24.7846,24.7983,23160.0
2015-10-13 10:50:00,36.33,36.38,36.33,36.36,10102.5,24.7983,24.8324,24.7983,24.8188,10102.5
2015-10-13 10:55:00,36.37,36.47,36.37,36.45,18163.5,24.8256,24.8938,24.8256,24.8802,18163.5
2015-10-13 11:00:00,36.45,36.46,36.4,36.44,13500.0,24.8802,24.887,24.8461,24.8734,13500.0
2015-10-13 11:05:00,36.45,36.45,36.39,36.39,10950.0,24.8802,24.8802,24.8392,24.8392,10950.0
2015-10-13 11:10:00,36.39,36.41,36.33,36.33,19443.0,24.8392,24.8529,24.7983,24.7983,19443.0
2015-10-13 11:15:00,36.33,36.34,36.31,36.32,12735.0,24.7983,24.8051,24.7846,24.7914,12735.0
2015-10-13 11:20:00,36.33,36.38,36.33,36.33,24673.5,24.7983,24.8324,24.7983,24.7983,24673.5
2015-10-13 11:25:00,36.34,36.34,36.25,36.26,13780.5,24.8051,24.8051,24.7437,24.7505,13780.5
2015-10-13 11:30:00,36.25,36.34,36.25,36.34,17856.0,24.7437,24.8051,24.7437,24.8051,17856.0
2015-10-13 11:35:00,36.34,36.37,36.28,36.33,22974.0,24.8051,24.8256,24.7641,24.7983,22974.0
2015-10-13 11:40:00,36.31,36.31,36.21,36.26,25446.0,24.7846,24.7846,24.7164,24.7505,25446.0
2015-10-13 11:45:00,36.27,36.29,36.24,36.27,17392.5,24.7573,24.771,24.7368,24.7573,17392.5
2015-10-13 11:50:00,36.27,36.31,36.24,36.31,26257.5,24.7573,24.7846,24.7368,24.7846,26257.5
2015-10-13 11:55:00,36.31,36.34,36.29,36.29,17148.0,24.7846,24.8051,24.771,24.771,17148.0
2015-10-13 12:00:00,36.29,36.31,36.23,36.23,22800.0,24.771,24.7846,24.73,24.73,22800.0
2015-10-13 12:05:00,36.24,36.26,36.22,36.25,13549.5,24.7368,24.7505,24.7232,24.7437,13549.5
2015-10-13 12:10:00,36.25,36.26,36.19,36.22,35665.5,24.7437,24.7505,24.7027,24.7232,35665.5
2015-10-13 12:15:00,36.21,36.21,36.15,36.15,64590.0,24.7164,24.7164,24.6754,24.6754,64590.0
2015-10-13 12:20:00,36.16,36.19,36.15,36.17,33576.0,24.6822,24.7027,24.6754,24.6891,33576.0
2015-10-13 12:25:00,36.17,36.18,36.15,36.17,26830.5,24.6891,24.6959,24.6754,24.6891,26830.5
2015-10-13 12:30:00,36.16,36.19,36.16,36.17,43242.0,24.6822,24.7027,24.6822,24.6891,43242.0
2015-10-13 12:35:00,36.17,36.21,36.15,36.21,38602.5,24.6891,24.7164,24.6754,24.7164,38602.5
2015-10-13 12:40:00,36.21,36.26,36.2,36.2,12097.5,24.7164,24.7505,24.7095,24.7095,12097.5
2015-10-13 12:45:00,36.2,36.21,36.15,36.18,15853.5,24.7095,24.7164,24.6754,24.6959,15853.5
2015-10-13 12:50:00,36.19,36.21,36.16,36.16,14070.0,24.7027,24.7164,24.6822,24.6822,14070.0
2015-10-13 12:55:00,36.16,36.16,36.06,36.06,26916.0,24.6822,24.6822,24.614,24.614,26916.0
2015-10-13 13:00:00,36.06,36.07,36.01,36.07,24369.0,24.614,24.6208,24.5798,24.6208,24369.0
2015-10-13 13:05:00,36.07,36.07,36.03,36.05,12732.0,24.6208,24.6208,24.5935,24.6071,12732.0
2015-10-13 13:10:00,36.05,36.09,36.04,36.09,13200.0,24.6071,24.6345,24.6003,24.6345,13200.0
2015-10-13 13:15:00,36.09,36.13,36.07,36.13,17743.5,24.6345,24.6618,24.6208,24.6618,17743.5
2015-10-13 13:20:00,36.12,36.12,36.09,36.11,14610.0,24.6549,24.6549,24.6345,24.6481,14610.0
2015-10-13 13:25:00,36.11,36.11,36.07,36.11,17115.0,24.6481,24.6481,24.6208,24.6481,17115.0
2015-10-13 13:30:00,36.11,36.11,36.07,36.09,18075.0,24.6481,24.6481,24.6208,24.6345,18075.0
2015-10-13 13:35:00,36.09,36.09,36.03,36.06,21259.5,24.6345,24.6345,24.5935,24.614,21259.5
2015-10-13 13:40:00,36.06,36.11,36.06,36.1,13350.0,24.614,24.6481,24.614,24.6413,13350.0
2015-10-13 13:45:00,36.1,36.13,36.1,36.12,49293.0,24.6413,24.6618,24.6413,24.6549,49293.0
2015-10-13 13:50:00,36.12,36.14,36.11,36.13,27118.5,24.6549,24.6686,24.6481,24.6618,27118.5
2015-10-13 13:55:00,36.13,36.15,36.12,36.15,118836.0,24.6618,24.6754,24.6549,24.6754,118836.0
2015-10-13 14:00:00,36.16,36.19,36.15,36.19,37044.0,24.6822,24.7027,24.6754,24.7027,37044.0
2015-10-13 14:05:00,36.19,36.19,36.15,36.18,24436.5,24.7027,24.7027,24.6754,24.6959,24436.5
2015-10-13 14:10:00,36.19,36.22,36.18,36.21,18150.0,24.7027,24.7232,24.6959,24.7164,18150.0
2015-10-13 14:15:00,36.21,36.24,36.19,36.19,36945.0,24.7164,24.7368,24.7027,24.7027,36945.0
2015-10-13 14:20:00,36.19,36.19,36.14,36.14,17869.5,24.7027,24.7027,24.6686,24.6686,17869.5
2015-10-13 14:25:00,36.13,36.13,36.08,36.09,36204.0,24.6618,24.6618,24.6276,24.6345,36204.0
2015-10-13 14:30:00,36.08,36.09,36.05,36.07,41292.0,24.6276,24.6345,24.6071,24.6208,41292.0
2015-10-13 14:35:00,36.07,36.07,36.06,36.07,32088.0,24.6208,24.6208,24.614,24.6208,32088.0
2015-10-13 14:40:00,36.07,36.07,36.04,36.04,25762.5,24.6208,24.6208,24.6003,24.6003,25762.5
2015-10-13 14:45:00,36.04,36.05,36.03,36.05,26964.0,24.6003,24.6071,24.5935,24.6071,26964.0
2015-10-13 14:50:00,36.06,36.08,36.06,36.08,29512.5,24.614,24.6276,24.614,24.6276,29512.5
2015-10-13 14:55:00,36.08,36.09,36.06,36.06,29490.0,24.6276,24.6345,24.614,24.614,29490.0
2015-10-13 15:00:00,36.06,36.08,36.05,36.06,25365.0,24.614,24.6276,24.6071,24.614,25365.0
2015-10-13 15:05:00,36.06,36.07,36.04,36.07,11448.0,24.614,24.6208,24.6003,24.6208,11448.0
2015-10-13 15:10:00,36.07,36.1,36.05,36.07,24123.0,24.6208,24.6413,24.6071,24.6208,24123.0
2015-10-13 15:15:00,36.07,36.07,36.04,36.05,24834.0,24.6208,24.6208,24.6003,24.6071,24834.0
2015-10-13 15:20:00,36.05,36.07,36.03,36.07,49539.0,24.6071,24.6208,24.5935,24.6208,49539.0
2015-10-13 15:25:00,36.07,36.09,36.03,36.08,66927.0,24.6208,24.6345,24.5935,24.6276,66927.0
2015-10-13 15:30:00,36.08,36.13,36.08,36.09,57198.0,24.6276,24.6618,24.6276,24.6345,57198.0
2015-10-13 15:35:00,36.08,36.08,36.02,36.03,43686.0,24.6276,24.6276,24.5867,24.5935,43686.0
2015-10-13 15:40:00,36.02,36.03,35.96,35.97,45393.0,24.5867,24.5935,24.5457,24.5525,45393.0
2015-10-13 15:45:00,35.98,36.0,35.93,35.94,106089.0,24.5594,24.573,24.5252,24.5321,106089.0
2015-10-13 15:50:00,35.95,35.95,35.91,35.93,196671.0,24.5389,24.5389,24.5116,24.5252,196671.0
2015-10-13 15:55:00,35.93,35.95,35.92,35.94,213105.0,24.5252,24.5389,24.5184,24.5321,213105.0
2015-10-14 09:30:00,36.14,36.14,35.7,35.71,52921.5,24.6686,24.6686,24.3682,24.3751,52921.5
2015-10-14 09:35:00,35.73,35.75,35.54,35.62,61822.5,24.3887,24.4024,24.259,24.3136,61822.5
2015-10-14 09:40:00,35.64,35.9,35.64,35.87,31740.0,24.3273,24.5048,24.3273,24.4843,31740.0
2015-10-14 09:45:00,35.91,35.93,35.83,35.88,23854.5,24.5116,24.5252,24.457,24.4911,23854.5
2015-10-14 09:50:00,35.87,35.98,35.79,35.96,54661.5,24.4843,24.5594,24.4297,24.5457,54661.5
2015-10-14 09:55:00,35.97,36.02,35.93,35.93,27300.0,24.5525,24.5867,24.5252,24.5252,27300.0
2015-10-14 10:00:00,35.97,36.07,35.9,36.07,22201.5,24.5525,24.6208,24.5048,24.6208,22201.5
2015-10-14 10:05:00,36.08,36.1,36.0,36.01,17550.0,24.6276,24.6413,24.573,24.5798,17550.0
2015-10-14 10:10:00,36.01,36.11,35.97,36.09,68779.5,24.5798,24.6481,24.5525,24.6345,68779.5
2015-10-14 10:15:00,36.09,36.14,36.04,36.11,39057.0,24.6345,24.6686,24.6003,24.6481,39057.0
2015-10-14 10:20:00,36.11,36.12,36.06,36.07,37062.0,24.6481,24.6549,24.614,24.6208,37062.0
2015-10-14 10:25:00,36.06,36.06,35.92,35.93,52524.0,24.614,24.614,24.5184,24.5252,52524.0
2015-10-14 10:30:00,35.93,35.96,35.9,35.93,36525.0,24.5252,24.5457,24.5048,24.5252,36525.0
2015-10-14 10:35:00,35.93,35.93,35.79,35.81,21495.0,24.5252,24.5252,24.4297,24.4433,21495.0
2015-10-14 10:40:00,35.81,35.81,35.73,35.75,30121.5,24.4433,24.4433,24.3887,24.4024,30121.5
2015-10-14 10:45:00,35.74,35.74,35.67,35.74,30709.5,24.3955,24.3955,24.3478,24.3955,30709.5
2015-10-14 10:50:00,35.73,35.78,35.72,35.75,32251.5,24.3887,24.4229,24.3819,24.4024,32251.5
2015-10-14 10:55:00,35.75,35.77,35.73,35.73,17887.5,24.4024,24.416,24.3887,24.3887,17887.5
2015-10-14 11:00:00,35.74,35.79,35.71,35.79,17725.5,24.3955,24.4297,24.3751,24.4297,17725.5
2015-10-14 11:05:00,35.78,35.79,35.73,35.75,10951.5,24.4229,24.4297,24.3887,24.4024,10951.5
2015-10-14 11:10:00,35.74,35.74,35.67,35.68,18210.0,24.3955,24.3955,24.3478,24.3546,18210.0
2015-10-14 11:15:00,35.68,35.69,35.62,35.62,13350.0,24.3546,24.3614,24.3136,24.3136,13350.0
2015-10-14 11:20:00,35.62,35.65,35.61,35.63,18700.5,24.3136,24.3341,24.3068,24.3205,18700.5
2015-10-14 11:25:00,35.62,35.7,35.62,35.67,18186.0,24.3136,24.3682,24.3136,24.3478,18186.0
2015-10-14 11:30:00,35.66,35.67,35.6,35.62,12225.0,24.3409,24.3478,24.3,24.3136,12225.0
2015-10-14 11:35:00,35.61,35.68,35.59,35.68,26652.0,24.3068,24.3546,24.2932,24.3546,26652.0
2015-10-14 11:40:00,35.68,35.75,35.67,35.73,9081.0,24.3546,24.4024,24.3478,24.3887,9081.0
2015-10-14 11:45:00,35.74,35.76,35.69,35.7,11830.5,24.3955,24.4092,24.3614,24.3682,11830.5
2015-10-14 11:50:00,35.7,35.73,35.68,35.7,32364.0,24.3682,24.3887,24.3546,24.3682,32364.0
2015-10-14 11:55:00,35.69,35.7,35.61,35.69,44578.5,24.3614,24.3682,24.3068,24.3614,44578.5
2015-10-14 12:00:00,35.69,35.69,35.61,35.62,18916.5,24.3614,24.3614,24.3068,24.3136,18916.5
2015-10-14 12:05:00,35.62,35.62,35.51,35.51,21298.5,24.3136,24.3136,24.2386,24.2386,21298.5
2015-10-14 12:10:00,35.51,35.53,35.47,35.52,51529.5,24.2386,24.2522,24.2113,24.2454,51529.5
2015-10-14 12:15:00,35.51,35.54,35.49,35.54,39471.0,24.2386,24.259,24.2249,24.259,39471.0
2015-10-14 12:20:00,35.54,35.63,35.53,35.62,24220.5,24.259,24.3205,24.2522,24.3136,24220.5
2015-10-14 12:25:00,35.63,35.65,35.57,35.57,20892.0,24.3205,24.3341,24.2795,24.2795,20892.0
2015-10-14 12:30:00,35.57,35.59,35.55,35.57,36139.5,24.2795,24.2932,24.2659,24.2795,36139.5
2015-10-14 12:35:00,35.57,35.61,35.55,35.6,21507.0,24.2795,24.3068,24.2659,24.3,21507.0
2015-10-14 12:40:00,35.6,35.67,35.59,35.65,14680.5,24.3,24.3478,24.2932,24.3341,14680.5
2015-10-14 12:45:00,35.65,35.74,35.65,35.67,21186.0,24.3341,24.3955,24.3341,24.3478,21186.0
2015-10-14 12:50:00,35.67,35.72,35.65,35.69,16752.0,24.3478,24.3819,24.3341,24.3614,16752.0
2015-10-14 12:55:00,35.67,35.69,35.63,35.67,32775.0,24.3478,24.3614,24.3205,24.3478,32775.0
2015-10-14 13:00:00,35.66,35.69,35.59,35.61,24810.0,24.3409,24.3614,24.2932,24.3068,24810.0
2015-10-14 13:05:00,35.6,35.7,35.6,35.7,18828.0,24.3,24.3682,24.3,24.3682,18828.0
2015-10-14 13:10:00,35.7,35.71,35.65,35.69,15112.5,24.3682,24.3751,24.3341,24.3614,15112.5
2015-10-14 13:15:00,35.69,35.74,35.66,35.69,19050.0,24.3614,24.3955,24.3409,24.3614,19050.0
2015-10-14 13:20:00,35.69,35.69,35.65,35.68,19666.5,24.3614,24.3614,24.3341,24.3546,19666.5
2015-10-14 13:25:00,35.68,35.72,35.65,35.69,18145.5,24.3546,24.3819,24.3341,24.3614,18145.5
2015-10-14 13:30:00,35.68,35.71,35.67,35.69,22065.0,24.3546,24.3751,24.3478,24.3614,22065.0
2015-10-14 13:35:00,35.7,35.71,35.65,35.67,15165.0,24.3682,24.3751,24.3341,24.3478,15165.0
2015-10-14 13:40:00,35.67,35.67,35.62,35.62,19293.0,24.3478,24.3478,24.3136,24.3136,19293.0
2015-10-14 13:45:00,35.62,35.65,35.59,35.6,27175.5,24.3136,24.3341,24.2932,24.3,27175.5
2015-10-14 13:50:00,35.6,35.61,35.57,35.59,37972.5,24.3,24.3068,24.2795,24.2932,37972.5
2015-10-14 13:55:00,35.59,35.6,35.57,35.59,16887.0,24.2932,24.3,24.2795,24.2932,16887.0
2015-10-14 14:00:00,35.6,35.67,35.59,35.59,26064.0,24.3,24.3478,24.2932,24.2932,26064.0
2015-10-14 14:05:00,35.59,35.59,35.51,35.54,26434.5,24.2932,24.2932,24.2386,24.259,26434.5
2015-10-14 14:10:00,35.52,35.56,35.49,35.55,24900.0,24.2454,24.2727,24.2249,24.2659,24900.0
2015-10-14 14:15:00,35.55,35.56,35.5,35.51,16942.5,24.2659,24.2727,24.2317,24.2386,16942.5
2015-10-14 14:20:00,35.51,35.54,35.49,35.52,16615.5,24.2386,24.259,24.2249,24.2454,16615.5
2015-10-14 14:25:00,35.52,35.53,35.47,35.47,17784.0,24.2454,24.2522,24.2113,24.2113,17784.0
2015-10-14 14:30:00,35.47,35.5,35.45,35.47,29571.0,24.2113,24.2317,24.1976,24.2113,29571.0
2015-10-14 14:35:00,35.47,35.51,35.46,35.51,19215.0,24.2113,24.2386,24.2044,24.2386,19215.0
2015-10-14 14:40:00,35.51,35.52,35.49,35.49,22263.0,24.2386,24.2454,24.2249,24.2249,22263.0
2015-10-14 14:45:00,35.48,35.49,35.45,35.49,14850.0,24.2181,24.2249,24.1976,24.2249,14850.0
2015-10-14 14:50:00,35.48,35.49,35.47,35.49,20716.5,24.2181,24.2249,24.2113,24.2249,20716.5
2015-10-14 14:55:00,35.49,35.51,35.47,35.49,23125.5,24.2249,24.2386,24.2113,24.2249,23125.5
2015-10-14 15:00:00,35.5,35.53,35.5,35.53,32224.5,24.2317,24.2522,24.2317,24.2522,32224.5
2015-10-14 15:05:00,35.53,35.55,35.51,35.55,22774.5,24.2522,24.2659,24.2386,24.2659,22774.5
2015-10-14 15:10:00,35.54,35.57,35.53,35.55,25312.5,24.259,24.2795,24.2522,24.2659,25312.5
2015-10-14 15:15:00,35.54,35.55,35.5,35.51,22075.5,24.259,24.2659,24.2317,24.2386,22075.5
2015-10-14 15:20:00,35.51,35.54,35.46,35.53,40764.0,24.2386,24.259,24.2044,24.2522,40764.0
2015-10-14 15:25:00,35.53,35.57,35.52,35.57,27021.0,24.2522,24.2795,24.2454,24.2795,27021.0
2015-10-14 15:30:00,35.57,35.65,35.57,35.61,42226.5,24.2795,24.3341,24.2795,24.3068,42226.5
2015-10-14 15:35:00,35.61,35.61,35.57,35.59,30985.5,24.3068,24.3068,24.2795,24.2932,30985.5
2015-10-14 15:40:00,35.58,35.59,35.55,35.55,59881.5,24.2863,24.2932,24.2659,24.2659,59881.5
2015-10-14 15:45:00,35.55,35.59,35.52,35.58,72150.0,24.2659,24.2932,24.2454,24.2863,72150.0
2015-10-14 15:50:00,35.57,35.58,35.47,35.49,100513.5,24.2795,24.2863,24.2113,24.2249,100513.5
2015-10-14 15:55:00,35.49,35.54,35.46,35.52,140302.5,24.2249,24.259,24.2044,24.2454,140302.5
2015-10-15 09:30:00,35.71,36.33,35.51,35.53,40699.5,24.3751,24.7983,24.2386,24.2522,40699.5
2015-10-15 09:35:00,35.53,35.53,35.26,35.33,70387.5,24.2522,24.2522,24.0679,24.1157,70387.5
2015-10-15 09:40:00,35.33,35.4,35.25,35.39,59047.5,24.1157,24.1635,24.0611,24.1566,59047.5
2015-10-15 09:45:00,35.4,35.53,35.4,35.44,19027.5,24.1635,24.2522,24.1635,24.1908,19027.5
2015-10-15 09:50:00,35.45,35.45,35.37,35.38,18918.0,24.1976,24.1976,24.143,24.1498,18918.0
2015-10-15 09:55:00,35.39,35.57,35.39,35.52,21975.0,24.1566,24.2795,24.1566,24.2454,21975.0
2015-10-15 10:00:00,35.52,35.57,35.45,35.51,22050.0,24.2454,24.2795,24.1976,24.2386,22050.0
2015-10-15 10:05:00,35.52,35.54,35.45,35.52,18753.0,24.2454,24.259,24.1976,24.2454,18753.0
2015-10-15 10:10:00,35.53,35.57,35.49,35.56,29418.0,24.2522,24.2795,24.2249,24.2727,29418.0
2015-10-15 10:15:00,35.57,35.59,35.51,35.59,23533.5,24.2795,24.2932,24.2386,24.2932,23533.5
2015-10-15 10:20:00,35.6,35.61,35.55,35.56,11100.0,24.3,24.3068,24.2659,24.2727,11100.0
2015-10-15 10:25:00,35.57,35.59,35.55,35.55,22114.5,24.2795,24.2932,24.2659,24.2659,22114.5
2015-10-15 10:30:00,35.55,35.59,35.46,35.59,16693.5,24.2659,24.2932,24.2044,24.2932,16693.5
2015-10-15 10:35:00,35.58,35.61,35.55,35.57,10602.0,24.2863,24.3068,24.2659,24.2795,10602.0
2015-10-15 10:40:00,35.57,35.6,35.53,35.55,19657.5,24.2795,24.3,24.2522,24.2659,19657.5
2015-10-15 10:45:00,35.55,35.57,35.51,35.57,25200.0,24.2659,24.2795,24.2386,24.2795,25200.0
2015-10-15 10:50:00,35.57,35.57,35.47,35.48,16533.0,24.2795,24.2795,24.2113,24.2181,16533.0
2015-10-15 10:55:00,35.48,35.48,35.42,35.43,28410.0,24.2181,24.2181,24.1771,24.1839,28410.0
2015-10-15 11:00:00,35.43,35.45,35.4,35.43,30558.0,24.1839,24.1976,24.1635,24.1839,30558.0
2015-10-15 11:05:00,35.43,35.43,35.35,35.35,42075.0,24.1839,24.1839,24.1293,24.1293,42075.0
2015-10-15 11:10:00,35.35,35.37,35.32,35.33,28803.0,24.1293,24.143,24.1089,24.1157,28803.0
2015-10-15 11:15:00,35.35,35.36,35.28,35.29,32748.0,24.1293,24.1362,24.0816,24.0884,32748.0
2015-10-15 11:20:00,35.3,35.35,35.3,35.34,47368.5,24.0952,24.1293,24.0952,24.1225,47368.5
2015-10-15 11:25:00,35.35,35.35,35.31,35.34,24367.5,24.1293,24.1293,24.102,24.1225,24367.5
2015-10-15 11:30:00,35.34,35.34,35.32,35.33,32748.0,24.1225,24.1225,24.1089,24.1157,32748.0
2015-10-15 11:35:00,35.33,35.33,35.31,35.32,37993.5,24.1157,24.1157,24.102,24.1089,37993.5
2015-10-15 11:40:00,35.31,35.31,35.25,35.25,10858.5,24.102,24.102,24.0611,24.0611,10858.5
2015-10-15 11:45:00,35.25,35.26,35.21,35.22,17155.5,24.0611,24.0679,24.0338,24.0406,17155.5
2015-10-15 11:50:00,35.21,35.22,35.17,35.21,16849.5,24.0338,24.0406,24.0065,24.0338,16849.5
2015-10-15 11:55:00,35.21,35.21,35.15,35.21,15340.5,24.0338,24.0338,23.9928,24.0338,15340.5
2015-10-15 12:00:00,35.2,35.29,35.19,35.29,18133.5,24.027,24.0884,24.0201,24.0884,18133.5
2015-10-15 12:05:00,35.27,35.27,35.23,35.24,14743.5,24.0747,24.0747,24.0474,24.0543,14743.5
2015-10-15 12:10:00,35.23,35.26,35.16,35.16,41701.5,24.0474,24.0679,23.9996,23.9996,41701.5
2015-10-15 12:15:00,35.15,35.21,35.14,35.21,11349.0,23.9928,24.0338,23.986,24.0338,11349.0
2015-10-15 12:20:00,35.22,35.27,35.21,35.25,13131.0,24.0406,24.0747,24.0338,24.0611,13131.0
2015-10-15 12:25:00,35.26,35.26,35.19,35.19,34005.0,24.0679,24.0679,24.0201,24.0201,34005.0
2015-10-15 12:30:00,35.19,35.21,35.15,35.16,27078.0,24.0201,24.0338,23.9928,23.9996,27078.0
2015-10-15 12:35:00,35.16,35.23,35.16,35.23,18750.0,23.9996,24.0474,23.9996,24.0474,18750.0
2015-10-15 12:40:00,35.23,35.24,35.19,35.23,54868.5,24.0474,24.0543,24.0201,24.0474,54868.5
2015-10-15 12:45:00,35.23,35.24,35.21,35.23,33583.5,24.0474,24.0543,24.0338,24.0474,33583.5
2015-10-15 12:50:00,35.24,35.29,35.21,35.29,33486.0,24.0543,24.0884,24.0338,24.0884,33486.0
2015-10-15 12:55:00,35.29,35.33,35.29,35.32,8868.0,24.0884,24.1157,24.0884,24.1089,8868.0
2015-10-15 13:00:00,35.32,35.32,35.29,35.32,18669.0,24.1089,24.1089,24.0884,24.1089,18669.0
2015-10-15 13:05:00,35.32,35.38,35.31,35.38,67458.0,24.1089,24.1498,24.102,24.1498,67458.0
2015-10-15 13:10:00,35.38,35.42,35.38,35.4,27625.5,24.1498,24.1771,24.1498,24.1635,27625.5
2015-10-15 13:15:00,35.39,35.4,35.32,35.33,46950.0,24.1566,24.1635,24.1089,24.1157,46950.0
2015-10-15 13:20:00,35.31,35.35,35.31,35.32,21757.5,24.102,24.1293,24.102,24.1089,21757.5
2015-10-15 13:25:00,35.33,35.41,35.33,35.38,29625.0,24.1157,24.1703,24.1157,24.1498,29625.0
2015-10-15 13:30:00,35.39,35.4,35.36,35.37,31960.5,24.1566,24.1635,24.1362,24.143,31960.5
2015-10-15 13:35:00,35.36,35.4,35.36,35.39,26767.5,24.1362,24.1635,24.1362,24.1566,26767.5
2015-10-15 13:40:00,35.39,35.39,35.36,35.37,23635.5,24.1566,24.1566,24.1362,24.143,23635.5
2015-10-15 13:45:00,35.37,35.41,35.37,35.41,27187.5,24.143,24.1703,24.143,24.1703,27187.5
2015-10-15 13:50:00,35.42,35.43,35.39,35.39,45718.5,24.1771,24.1839,24.1566,24.1566,45718.5
2015-10-15 13:55:00,35.4,35.44,35.39,35.41,35994.0,24.1635,24.1908,24.1566,24.1703,35994.0
2015-10-15 14:00:00,35.41,35.45,35.41,35.45,26059.5,24.1703,24.1976,24.1703,24.1976,26059.5
2015-10-15 14:05:00,35.45,35.46,35.42,35.42,19500.0,24.1976,24.2044,24.1771,24.1771,19500.0
2015-10-15 14:10:00,35.43,35.46,35.4,35.43,28675.5,24.1839,24.2044,24.1635,24.1839,28675.5
2015-10-15 14:15:00,35.43,35.49,35.43,35.49,23718.0,24.1839,24.2249,24.1839,24.2249,23718.0
2015-10-15 14:20:00,35.49,35.51,35.47,35.51,247950.0,24.2249,24.2386,24.2113,24.2386,247950.0
2015-10-15 14:25:00,35.51,35.53,35.48,35.53,22011.0,24.2386,24.2522,24.2181,24.2522,22011.0
2015-10-15 14:30:00,35.53,35.58,35.51,35.57,42202.5,24.2522,24.2863,24.2386,24.2795,42202.5
2015-10-15 14:35:00,35.57,35.58,35.55,35.57,58209.0,24.2795,24.2863,24.2659,24.2795,58209.0
2015-10-15 14:40:00,35.58,35.65,35.57,35.64,49288.5,24.2863,24.3341,24.2795,24.3273,49288.5
2015-10-15 14:45:00,35.64,35.66,35.61,35.64,54448.5,24.3273,24.3409,24.3068,24.3273,54448.5
2015-10-15 14:50:00,35.63,35.66,35.61,35.63,53178.0,24.3205,24.3409,24.3068,24.3205,53178.0
2015-10-15 14:55:00,35.63,35.67,35.62,35.65,35197.5,24.3205,24.3478,24.3136,24.3341,35197.5
2015-10-15 15:00:00,35.64,35.71,35.62,35.69,33247.5,24.3273,24.3751,24.3136,24.3614,33247.5
2015-10-15 15:05:00,35.7,35.7,35.6,35.61,51868.5,24.3682,24.3682,24.3,24.3068,51868.5
2015-10-15 15:10:00,35.61,35.66,35.61,35.66,24535.5,24.3068,24.3409,24.3068,24.3409,24535.5
2015-10-15 15:15:00,35.67,35.67,35.65,35.66,41131.5,24.3478,24.3478,24.3341,24.3409,41131.5
2015-10-15 15:20:00,35.66,35.71,35.63,35.66,94675.5,24.3409,24.3751,24.3205,24.3409,94675.5
2015-10-15 15:25:00,35.66,35.67,35.64,35.66,43476.0,24.3409,24.3478,24.3273,24.3409,43476.0
2015-10-15 15:30:00,35.66,35.67,35.62,35.62,51502.5,24.3409,24.3478,24.3136,24.3136,51502.5
2015-10-15 15:35:00,35.63,35.63,35.59,35.63,62134.5,24.3205,24.3205,24.2932,24.3205,62134.5
2015-10-15 15:40:00,35.63,35.65,35.57,35.65,75418.5,24.3205,24.3341,24.2795,24.3341,75418.5
2015-10-15 15:45:00,35.65,35.69,35.63,35.67,77166.0,24.3341,24.3614,24.3205,24.3478,77166.0
2015-10-15 15:50:00,35.67,35.69,35.64,35.69,109980.0,24.3478,24.3614,24.3273,24.3614,109980.0
2015-10-15 15:55:00,35.69,35.69,35.65,35.65,214393.5,24.3614,24.3614,24.3341,24.3341,214393.5
2015-10-16 09:30:00,35.79,35.79,35.31,35.33,247488.0,24.4297,24.4297,24.102,24.1157,247488.0
2015-10-16 09:35:00,35.31,35.35,35.14,35.17,66267.0,24.102,24.1293,23.986,24.0065,66267.0
2015-10-16 09:40:00,35.17,35.19,34.85,34.87,112548.0,24.0065,24.0201,23.788,23.8017,112548.0
2015-10-16 09:45:00,34.86,34.97,34.79,34.8,80649.0,23.7949,23.87,23.7471,23.7539,80649.0
2015-10-16 09:50:00,34.8,34.95,34.79,34.88,123388.5,23.7539,23.8563,23.7471,23.8085,123388.5
2015-10-16 09:55:00,34.89,34.95,34.87,34.91,57553.5,23.8154,23.8563,23.8017,23.829,57553.5
2015-10-16 10:00:00,34.91,34.95,34.85,34.89,110115.0,23.829,23.8563,23.788,23.8154,110115.0
2015-10-16 10:05:00,34.9,34.99,34.88,34.97,110365.5,23.8222,23.8836,23.8085,23.87,110365.5
2015-10-16 10:10:00,34.97,34.99,34.91,34.91,68505.0,23.87,23.8836,23.829,23.829,68505.0
2015-10-16 10:15:00,34.92,34.92,34.82,34.84,93465.0,23.8358,23.8358,23.7676,23.7812,93465.0
2015-10-16 10:20:00,34.83,34.87,34.77,34.78,69402.0,23.7744,23.8017,23.7334,23.7403,69402.0
2015-10-16 10:25:00,34.79,34.79,34.67,34.73,135540.0,23.7471,23.7471,23.6652,23.7061,135540.0
2015-10-16 10:30:00,34.73,34.81,34.72,34.79,53098.5,23.7061,23.7607,23.6993,23.7471,53098.5
2015-10-16 10:35:00,34.79,34.82,34.77,34.81,102118.5,23.7471,23.7676,23.7334,23.7607,102118.5
2015-10-16 10:40:00,34.81,34.95,34.79,34.89,126600.0,23.7607,23.8563,23.7471,23.8154,126600.0
2015-10-16 10:45:00,34.9,34.93,34.83,34.83,47347.5,23.8222,23.8427,23.7744,23.7744,47347.5
2015-10-16 10:50:00,34.83,34.83,34.7,34.71,75378.0,23.7744,23.7744,23.6857,23.6925,75378.0
2015-10-16 10:55:00,34.71,34.72,34.63,34.69,183901.5,23.6925,23.6993,23.6379,23.6788,183901.5
2015-10-16 11:00:00,34.69,34.85,34.69,34.84,51822.0,23.6788,23.788,23.6788,23.7812,51822.0
2015-10-16 11:05:00,34.84,34.84,34.75,34.76,74547.0,23.7812,23.7812,23.7198,23.7266,74547.0
2015-10-16 11:10:00,34.77,34.77,34.71,34.71,42492.0,23.7334,23.7334,23.6925,23.6925,42492.0
2015-10-16 11:15:00,34.71,34.85,34.7,34.84,82978.5,23.6925,23.788,23.6857,23.7812,82978.5
2015-10-16 11:20:00,34.84,34.92,34.81,34.9,378634.5,23.7812,23.8358,23.7607,23.8222,378634.5
2015-10-16 11:25:00,34.9,34.93,34.85,34.87,65094.0,23.8222,23.8427,23.788,23.8017,65094.0
2015-10-16 11:30:00,34.89,34.97,34.89,34.97,38227.5,23.8154,23.87,23.8154,23.87,38227.5
2015-10-16 11:35:00,34.95,34.97,34.92,34.93,54543.0,23.8563,23.87,23.8358,23.8427,54543.0
2015-10-16 11:40:00,34.93,34.95,34.86,34.86,43375.5,23.8427,23.8563,23.7949,23.7949,43375.5
2015-10-16 11:45:00,34.87,34.95,34.85,34.94,31546.5,23.8017,23.8563,23.788,23.8495,31546.5
2015-10-16 11:50:00,34.94,35.06,34.93,34.99,68439.0,23.8495,23.9314,23.8427,23.8836,68439.0
2015-10-16 11:55:00,34.99,35.04,34.99,35.02,54541.5,23.8836,23.9177,23.8836,23.9041,54541.5
2015-10-16 12:00:00,35.03,35.03,34.97,35.01,29035.5,23.9109,23.9109,23.87,23.8973,29035.5
2015-10-16 12:05:00,35.01,35.04,34.97,34.97,29695.5,23.8973,23.9177,23.87,23.87,29695.5
2015-10-16 12:10:00,34.97,34.97,34.92,34.93,25024.5,23.87,23.87,23.8358,23.8427,25024.5
2015-10-16 12:15:00,34.92,34.93,34.89,34.91,29292.0,23.8358,23.8427,23.8154,23.829,29292.0
2015-10-16 12:20:00,34.9,34.93,34.89,34.89,25236.0,23.8222,23.8427,23.8154,23.8154,25236.0
2015-10-16 12:25:00,34.89,34.9,34.81,34.84,43462.5,23.8154,23.8222,23.7607,23.7812,43462.5
2015-10-16 12:30:00,34.83,34.83,34.77,34.79,21858.0,23.7744,23.7744,23.7334,23.7471,21858.0
2015-10-16 12:35:00,34.79,34.79,34.75,34.79,21492.0,23.7471,23.7471,23.7198,23.7471,21492.0
2015-10-16 12:40:00,34.79,34.83,34.78,34.83,45652.5,23.7471,23.7744,23.7403,23.7744,45652.5
2015-10-16 12:45:00,34.83,34.88,34.83,34.83,31933.5,23.7744,23.8085,23.7744,23.7744,31933.5
2015-10-16 12:50:00,34.83,34.88,34.82,34.87,29590.5,23.7744,23.8085,23.7676,23.8017,29590.5
2015-10-16 12:55:00,34.87,34.89,34.86,34.86,26982.0,23.8017,23.8154,23.7949,23.7949,26982.0
2015-10-16 13:00:00,34.86,34.89,34.85,34.89,26133.0,23.7949,23.8154,23.788,23.8154,26133.0
2015-10-16 13:05:00,34.89,34.91,34.85,34.88,28030.5,23.8154,23.829,23.788,23.8085,28030.5
2015-10-16 13:10:00,34.89,34.93,34.88,34.9,19380.0,23.8154,23.8427,23.8085,23.8222,19380.0
2015-10-16 13:15:00,34.91,34.94,34.9,34.93,26719.5,23.829,23.8495,23.8222,23.8427,26719.5
2015-10-16 13:20:00,34.93,34.97,34.93,34.94,26970.0,23.8427,23.87,23.8427,23.8495,26970.0
2015-10-16 13:25:00,34.95,34.95,34.93,34.93,30105.0,23.8563,23.8563,23.8427,23.8427,30105.0
2015-10-16 13:30:00,34.93,35.0,34.93,34.98,41925.0,23.8427,23.8904,23.8427,23.8768,41925.0
2015-10-16 13:35:00,34.98,35.05,34.97,35.01,53200.5,23.8768,23.9246,23.87,23.8973,53200.5
2015-10-16 13:40:00,35.01,35.02,34.98,34.99,48675.0,23.8973,23.9041,23.8768,23.8836,48675.0
2015-10-16 13:45:00,34.98,34.98,34.94,34.95,31423.5,23.8768,23.8768,23.8495,23.8563,31423.5
2015-10-16 13:50:00,34.95,34.95,34.89,34.91,30069.0,23.8563,23.8563,23.8154,23.829,30069.0
2015-10-16 13:55:00,34.91,34.91,34.85,34.85,21574.5,23.829,23.829,23.788,23.788,21574.5
2015-10-16 14:00:00,34.85,34.89,34.84,34.88,36207.0,23.788,23.8154,23.7812,23.8085,36207.0
2015-10-16 14:05:00,34.89,34.95,34.89,34.93,24228.0,23.8154,23.8563,23.8154,23.8427,24228.0
2015-10-16 14:10:00,34.93,34.98,34.93,34.98,34081.5,23.8427,23.8768,23.8427,23.8768,34081.5
2015-10-16 14:15:00,34.98,35.0,34.96,34.96,190599.0,23.8768,23.8904,23.8631,23.8631,190599.0
2015-10-16 14:20:00,34.96,35.03,34.95,35.03,65844.0,23.8631,23.9109,23.8563,23.9109,65844.0
2015-10-16 14:25:00,35.03,35.06,35.02,35.02,21994.5,23.9109,23.9314,23.9041,23.9041,21994.5
2015-10-16 14:30:00,35.03,35.03,34.99,34.99,29847.0,23.9109,23.9109,23.8836,23.8836,29847.0
2015-10-16 14:35:00,35.0,35.05,34.99,35.05,34683.0,23.8904,23.9246,23.8836,23.9246,34683.0
2015-10-16 14:40:00,35.04,35.08,35.02,35.08,55015.5,23.9177,23.945,23.9041,23.945,55015.5
2015-10-16 14:45:00,35.07,35.08,35.05,35.06,23662.5,23.9382,23.945,23.9246,23.9314,23662.5
2015-10-16 14:50:00,35.06,35.08,35.04,35.05,45430.5,23.9314,23.945,23.9177,23.9246,45430.5
2015-10-16 14:55:00,35.05,35.05,35.03,35.04,13996.5,23.9246,23.9246,23.9109,23.9177,13996.5
2015-10-16 15:00:00,35.04,35.05,35.03,35.04,42943.5,23.9177,23.9246,23.9109,23.9177,42943.5
2015-10-16 15:05:00,35.03,35.04,35.01,35.01,68499.0,23.9109,23.9177,23.8973,23.8973,68499.0
2015-10-16 15:10:00,35.02,35.03,35.02,35.03,41533.5,23.9041,23.9109,23.9041,23.9109,41533.5
2015-10-16 15:15:00,35.03,35.07,35.01,35.07,55974.0,23.9109,23.9382,23.8973,23.9382,55974.0
2015-10-16 15:20:00,35.07,35.11,35.06,35.09,76504.5,23.9382,23.9655,23.9314,23.9519,76504.5
2015-10-16 15:25:00,35.09,35.09,35.03,35.03,78249.0,23.9519,23.9519,23.9109,23.9109,78249.0
2015-10-16 15:30:00,35.03,35.07,35.01,35.03,220965.0,23.9109,23.9382,23.8973,23.9109,220965.0
2015-10-16 15:35:00,35.03,35.09,35.02,35.05,123352.5,23.9109,23.9519,23.9041,23.9246,123352.5
2015-10-16 15:40:00,35.05,35.08,35.03,35.03,131743.5,23.9246,23.945,23.9109,23.9109,131743.5
2015-10-16 15:45:00,35.03,35.04,35.03,35.03,90777.0,23.9109,23.9177,23.9109,23.9109,90777.0
2015-10-16 15:50:00,35.03,35.04,35.0,35.03,208146.0,23.9109,23.9177,23.8904,23.9109,208146.0
2015-10-16 15:55:00,35.02,35.07,35.01,35.02,379023.0,23.9041,23.9382,23.8973,23.9041,379023.0
2015-10-19 09:30:00,34.96,35.31,34.77,34.88,44805.0,23.8631,24.102,23.7334,23.8085,44805.0
2015-10-19 09:35:00,34.9,34.94,34.68,34.68,37315.5,23.8222,23.8495,23.672,23.672,37315.5
2015-10-19 09:40:00,34.68,34.74,34.63,34.7,38199.0,23.672,23.713,23.6379,23.6857,38199.0
2015-10-19 09:45:00,34.71,34.9,34.69,34.87,53148.0,23.6925,23.8222,23.6788,23.8017,53148.0
2015-10-19 09:50:00,34.87,34.91,34.87,34.9,31453.5,23.8017,23.829,23.8017,23.8222,31453.5
2015-10-19 09:55:00,34.88,34.88,34.82,34.85,34716.0,23.8085,23.8085,23.7676,23.788,34716.0
2015-10-19 10:00:00,34.85,34.87,34.79,34.82,63625.5,23.788,23.8017,23.7471,23.7676,63625.5
2015-10-19 10:05:00,34.82,34.88,34.76,34.86,62910.0,23.7676,23.8085,23.7266,23.7949,62910.0
2015-10-19 10:10:00,34.87,34.96,34.81,34.95,34776.0,23.8017,23.8631,23.7607,23.8563,34776.0
2015-10-19 10:15:00,34.94,34.94,34.85,34.85,43147.5,23.8495,23.8495,23.788,23.788,43147.5
2015-10-19 10:20:00,34.86,34.87,34.79,34.81,36811.5,23.7949,23.8017,23.7471,23.7607,36811.5
2015-10-19 10:25:00,34.81,34.87,34.78,34.85,58945.5,23.7607,23.8017,23.7403,23.788,58945.5
2015-10-19 10:30:00,34.85,34.85,34.76,34.79,51289.5,23.788,23.788,23.7266,23.7471,51289.5
2015-10-19 10:35:00,34.79,34.79,34.73,34.73,36736.5,23.7471,23.7471,23.7061,23.7061,36736.5
2015-10-19 10:40:00,34.74,34.77,34.71,34.75,33604.5,23.713,23.7334,23.6925,23.7198,33604.5
2015-10-19 10:45:00,34.75,34.78,34.71,34.75,38412.0,23.7198,23.7403,23.6925,23.7198,38412.0
2015-10-19 10:50:00,34.76,34.79,34.73,34.75,42378.0,23.7266,23.7471,23.7061,23.7198,42378.0
2015-10-19 10:55:00,34.75,34.77,34.73,34.77,102592.5,23.7198,23.7334,23.7061,23.7334,102592.5
2015-10-19 11:00:00,34.77,34.77,34.71,34.73,62499.0,23.7334,23.7334,23.6925,23.7061,62499.0
2015-10-19 11:05:00,34.73,34.81,34.72,34.81,68422.5,23.7061,23.7607,23.6993,23.7607,68422.5
2015-10-19 11:10:00,34.8,34.81,34.77,34.81,41376.0,23.7539,23.7607,23.7334,23.7607,41376.0
2015-10-19 11:15:00,34.8,34.8,34.75,34.75,28440.0,23.7539,23.7539,23.7198,23.7198,28440.0
2015-10-19 11:20:00,34.75,34.79,34.75,34.77,37818.0,23.7198,23.7471,23.7198,23.7334,37818.0
2015-10-19 11:25:00,34.78,34.81,34.77,34.77,46119.0,23.7403,23.7607,23.7334,23.7334,46119.0
2015-10-19 11:30:00,34.77,34.81,34.77,34.78,29457.0,23.7334,23.7607,23.7334,23.7403,29457.0
2015-10-19 11:35:00,34.77,34.81,34.77,34.79,30762.0,23.7334,23.7607,23.7334,23.7471,30762.0
2015-10-19 11:40:00,34.8,34.82,34.78,34.82,41839.5,23.7539,23.7676,23.7403,23.7676,41839.5
2015-10-19 11:45:00,34.82,34.84,34.79,34.8,32685.0,23.7676,23.7812,23.7471,23.7539,32685.0
2015-10-19 11:50:00,34.8,34.86,34.8,34.84,42774.0,23.7539,23.7949,23.7539,23.7812,42774.0
2015-10-19 11:55:00,34.85,34.86,34.83,34.85,85383.0,23.788,23.7949,23.7744,23.788,85383.0
2015-10-19 12:00:00,34.84,34.86,34.79,34.81,40938.0,23.7812,23.7949,23.7471,23.7607,40938.0
2015-10-19 12:05:00,34.82,34.85,34.8,34.8,28131.0,23.7676,23.788,23.7539,23.7539,28131.0
2015-10-19 12:10:00,34.8,34.82,34.79,34.8,29374.5,23.7539,23.7676,23.7471,23.7539,29374.5
2015-10-19 12:15:00,34.8,34.83,34.79,34.8,44542.5,23.7539,23.7744,23.7471,23.7539,44542.5
2015-10-19 12:20:00,34.81,34.83,34.77,34.79,37933.5,23.7607,23.7744,23.7334,23.7471,37933.5
2015-10-19 12:25:00,34.78,34.81,34.76,34.81,35985.0,23.7403,23.7607,23.7266,23.7607,35985.0
2015-10-19 12:30:00,34.81,34.82,34.79,34.82,34203.0,23.7607,23.7676,23.7471,23.7676,34203.0
2015-10-19 12:35:00,34.82,34.83,34.81,34.81,34660.5,23.7676,23.7744,23.7607,23.7607,34660.5
2015-10-19 12:40:00,34.81,34.82,34.79,34.81,25504.5,23.7607,23.7676,23.7471,23.7607,25504.5
2015-10-19 12:45:00,34.81,34.81,34.79,34.81,28347.0,23.7607,23.7607,23.7471,23.7607,28347.0
2015-10-19 12:50:00,34.81,34.82,34.79,34.8,39102.0,23.7607,23.7676,23.7471,23.7539,39102.0
2015-10-19 12:55:00,34.8,34.81,34.79,34.8,60421.5,23.7539,23.7607,23.7471,23.7539,60421.5
2015-10-19 13:00:00,34.81,34.81,34.79,34.81,32380.5,23.7607,23.7607,23.7471,23.7607,32380.5
2015-10-19 13:05:00,34.81,34.81,34.79,34.8,55353.0,23.7607,23.7607,23.7471,23.7539,55353.0
2015-10-19 13:10:00,34.81,34.81,34.78,34.79,40318.5,23.7607,23.7607,23.7403,23.7471,40318.5
2015-10-19 13:15:00,34.79,34.83,34.78,34.79,36039.0,23.7471,23.7744,23.7403,23.7471,36039.0
2015-10-19 13:20:00,34.79,34.82,34.78,34.82,42132.0,23.7471,23.7676,23.7403,23.7676,42132.0
2015-10-19 13:25:00,34.81,34.81,34.79,34.8,18471.0,23.7607,23.7607,23.7471,23.7539,18471.0
2015-10-19 13:30:00,34.81,34.83,34.78,34.79,48753.0,23.7607,23.7744,23.7403,23.7471,48753.0
2015-10-19 13:35:00,34.79,34.86,34.78,34.85,92029.5,23.7471,23.7949,23.7403,23.788,92029.5
2015-10-19 13:40:00,34.85,34.85,34.77,34.77,43594.5,23.788,23.788,23.7334,23.7334,43594.5
2015-10-19 13:45:00,34.77,34.8,34.77,34.78,30168.0,23.7334,23.7539,23.7334,23.7403,30168.0
2015-10-19 13:50:00,34.78,34.82,34.77,34.8,56635.5,23.7403,23.7676,23.7334,23.7539,56635.5
2015-10-19 13:55:00,34.8,34.82,34.79,34.79,67500.0,23.7539,23.7676,23.7471,23.7471,67500.0
2015-10-19 14:00:00,34.79,34.81,34.73,34.79,98592.0,23.7471,23.7607,23.7061,23.7471,98592.0
2015-10-19 14:05:00,34.8,34.81,34.77,34.79,41188.5,23.7539,23.7607,23.7334,23.7471,41188.5
2015-10-19 14:10:00,34.79,34.81,34.77,34.79,52666.5,23.7471,23.7607,23.7334,23.7471,52666.5
2015-10-19 14:15:00,34.79,34.79,34.77,34.78,24873.0,23.7471,23.7471,23.7334,23.7403,24873.0
2015-10-19 14:20:00,34.79,34.8,34.75,34.77,31461.0,23.7471,23.7539,23.7198,23.7334,31461.0
2015-10-19 14:25:00,34.77,34.8,34.76,34.79,51042.0,23.7334,23.7539,23.7266,23.7471,51042.0
2015-10-19 14:30:00,34.8,34.82,34.78,34.78,48586.5,23.7539,23.7676,23.7403,23.7403,48586.5
2015-10-19 14:35:00,34.79,34.87,34.78,34.84,59448.0,23.7471,23.8017,23.7403,23.7812,59448.0
2015-10-19 14:40:00,34.83,34.86,34.81,34.85,34647.0,23.7744,23.7949,23.7607,23.788,34647.0
2015-10-19 14:45:00,34.85,34.85,34.77,34.79,51360.0,23.788,23.788,23.7334,23.7471,51360.0
2015-10-19 14:50:00,34.79,34.82,34.77,34.81,17716.5,23.7471,23.7676,23.7334,23.7607,17716.5
2015-10-19 14:55:00,34.8,34.81,34.77,34.78,37081.5,23.7539,23.7607,23.7334,23.7403,37081.5
2015-10-19 15:00:00,34.78,34.79,34.77,34.78,39873.0,23.7403,23.7471,23.7334,23.7403,39873.0
2015-10-19 15:05:00,34.79,34.79,34.74,34.77,27178.5,23.7471,23.7471,23.713,23.7334,27178.5
2015-10-19 15:10:00,34.76,34.78,34.75,34.75,21411.0,23.7266,23.7403,23.7198,23.7198,21411.0
2015-10-19 15:15:00,34.75,34.77,34.74,34.75,27528.0,23.7198,23.7334,23.713,23.7198,27528.0
2015-10-19 15:20:00,34.75,34.81,34.75,34.81,26353.5,23.7198,23.7607,23.7198,23.7607,26353.5
2015-10-19 15:25:00,34.81,34.86,34.81,34.81,47202.0,23.7607,23.7949,23.7607,23.7607,47202.0
2015-10-19 15:30:00,34.81,34.82,34.77,34.79,48192.0,23.7607,23.7676,23.7334,23.7471,48192.0
2015-10-19 15:35:00,34.78,34.81,34.78,34.8,39901.5,23.7403,23.7607,23.7403,23.7539,39901.5
2015-10-19 15:40:00,34.79,34.82,34.79,34.82,50326.5,23.7471,23.7676,23.7471,23.7676,50326.5
2015-10-19 15:45:00,34.82,34.85,34.8,34.83,91192.5,23.7676,23.788,23.7539,23.7744,91192.5
2015-10-19 15:50:00,34.83,34.85,34.81,34.85,79470.0,23.7744,23.788,23.7607,23.788,79470.0
2015-10-19 15:55:00,34.84,34.85,34.81,34.84,202417.5,23.7812,23.788,23.7607,23.7812,202417.5
2015-10-20 09:30:00,34.36,34.56,34.31,34.38,138669.0,23.4536,23.5901,23.4195,23.4672,138669.0
2015-10-20 09:35:00,34.35,34.41,34.19,34.41,46650.0,23.4468,23.4877,23.3375,23.4877,46650.0
2015-10-20 09:40:00,34.39,34.52,34.33,34.33,60516.0,23.4741,23.5628,23.4331,23.4331,60516.0
2015-10-20 09:45:00,34.35,34.41,34.32,34.33,86713.5,23.4468,23.4877,23.4263,23.4331,86713.5
2015-10-20 09:50:00,34.34,34.65,34.33,34.65,117877.5,23.4399,23.6515,23.4331,23.6515,117877.5
2015-10-20 09:55:00,34.65,34.69,34.61,34.68,34191.0,23.6515,23.6788,23.6242,23.672,34191.0
2015-10-20 10:00:00,34.67,34.85,34.67,34.83,60750.0,23.6652,23.788,23.6652,23.7744,60750.0
2015-10-20 10:05:00,34.83,34.85,34.81,34.83,136095.0,23.7744,23.788,23.7607,23.7744,136095.0
2015-10-20 10:10:00,34.83,34.92,34.81,34.9,89940.0,23.7744,23.8358,23.7607,23.8222,89940.0
2015-10-20 10:15:00,34.9,35.0,34.89,34.99,78472.5,23.8222,23.8904,23.8154,23.8836,78472.5
2015-10-20 10:20:00,34.99,35.07,34.99,35.07,62950.5,23.8836,23.9382,23.8836,23.9382,62950.5
2015-10-20 10:25:00,35.07,35.15,35.07,35.15,40491.0,23.9382,23.9928,23.9382,23.9928,40491.0
2015-10-20 10:30:00,35.15,35.25,35.14,35.25,63511.5,23.9928,24.0611,23.986,24.0611,63511.5
2015-10-20 10:35:00,35.26,35.32,35.25,35.29,51364.5,24.0679,24.1089,24.0611,24.0884,51364.5
2015-10-20 10:40:00,35.29,35.46,35.29,35.38,188350.5,24.0884,24.2044,24.0884,24.1498,188350.5
2015-10-20 10:45:00,35.39,35.45,35.33,35.34,74911.5,24.1566,24.1976,24.1157,24.1225,74911.5
2015-10-20 10:50:00,35.35,35.41,35.35,35.36,49231.5,24.1293,24.1703,24.1293,24.1362,49231.5
2015-10-20 10:55:00,35.36,35.44,35.35,35.43,65887.5,24.1362,24.1908,24.1293,24.1839,65887.5
2015-10-20 11:00:00,35.43,35.44,35.35,35.36,42687.0,24.1839,24.1908,24.1293,24.1362,42687.0
2015-10-20 11:05:00,35.36,35.36,35.27,35.27,34042.5,24.1362,24.1362,24.0747,24.0747,34042.5
2015-10-20 11:10:00,35.27,35.27,35.14,35.21,40444.5,24.0747,24.0747,23.986,24.0338,40444.5
2015-10-20 11:15:00,35.21,35.27,35.17,35.27,46875.0,24.0338,24.0747,24.0065,24.0747,46875.0
2015-10-20 11:20:00,35.26,35.28,35.23,35.27,29800.5,24.0679,24.0816,24.0474,24.0747,29800.5
2015-10-20 11:25:00,35.27,35.34,35.27,35.33,16954.5,24.0747,24.1225,24.0747,24.1157,16954.5
2015-10-20 11:30:00,35.33,35.34,35.25,35.25,18651.0,24.1157,24.1225,24.0611,24.0611,18651.0
2015-10-20 11:35:00,35.25,35.31,35.23,35.31,21199.5,24.0611,24.102,24.0474,24.102,21199.5
2015-10-20 11:40:00,35.3,35.39,35.3,35.37,30090.0,24.0952,24.1566,24.0952,24.143,30090.0
2015-10-20 11:45:00,35.37,35.42,35.27,35.27,138019.5,24.143,24.1771,24.0747,24.0747,138019.5
2015-10-20 11:50:00,35.27,35.36,35.27,35.35,150906.0,24.0747,24.1362,24.0747,24.1293,150906.0
2015-10-20 11:55:00,35.35,35.39,35.29,35.38,37539.0,24.1293,24.1566,24.0884,24.1498,37539.0
2015-10-20 12:00:00,35.37,35.37,35.3,35.33,39451.5,24.143,24.143,24.0952,24.1157,39451.5
2015-10-20 12:05:00,35.33,35.38,35.33,35.38,50152.5,24.1157,24.1498,24.1157,24.1498,50152.5
2015-10-20 12:10:00,35.38,35.38,35.3,35.31,35367.0,24.1498,24.1498,24.0952,24.102,35367.0
2015-10-20 12:15:00,35.31,35.33,35.29,35.3,20500.5,24.102,24.1157,24.0884,24.0952,20500.5
2015-10-20 12:20:00,35.29,35.33,35.29,35.31,27709.5,24.0884,24.1157,24.0884,24.102,27709.5
2015-10-20 12:25:00,35.32,35.35,35.31,35.35,37285.5,24.1089,24.1293,24.102,24.1293,37285.5
2015-10-20 12:30:00,35.35,35.36,35.32,35.33,26134.5,24.1293,24.1362,24.1089,24.1157,26134.5
2015-10-20 12:35:00,35.33,35.33,35.26,35.28,28785.0,24.1157,24.1157,24.0679,24.0816,28785.0
2015-10-20 12:40:00,35.28,35.31,35.27,35.3,34114.5,24.0816,24.102,24.0747,24.0952,34114.5
2015-10-20 12:45:00,35.31,35.33,35.28,35.29,26226.0,24.102,24.1157,24.0816,24.0884,26226.0
2015-10-20 12:50:00,35.29,35.29,35.25,35.29,26466.0,24.0884,24.0884,24.0611,24.0884,26466.0
2015-10-20 12:55:00,35.28,35.29,35.23,35.28,26115.0,24.0816,24.0884,24.0474,24.0816,26115.0
2015-10-20 13:00:00,35.27,35.31,35.27,35.31,18436.5,24.0747,24.102,24.0747,24.102,18436.5
2015-10-20 13:05:00,35.31,35.33,35.26,35.27,33127.5,24.102,24.1157,24.0679,24.0747,33127.5
2015-10-20 13:10:00,35.27,35.31,35.27,35.31,26506.5,24.0747,24.102,24.0747,24.102,26506.5
2015-10-20 13:15:00,35.31,35.37,35.31,35.31,35538.0,24.102,24.143,24.102,24.102,35538.0
2015-10-20 13:20:00,35.31,35.34,35.31,35.32,116751.0,24.102,24.1225,24.102,24.1089,116751.0
2015-10-20 13:25:00,35.31,35.32,35.27,35.29,54864.0,24.102,24.1089,24.0747,24.0884,54864.0
2015-10-20 13:30:00,35.3,35.34,35.27,35.33,51925.5,24.0952,24.1225,24.0747,24.1157,51925.5
2015-10-20 13:35:00,35.33,35.37,35.29,35.33,42324.0,24.1157,24.143,24.0884,24.1157,42324.0
2015-10-20 13:40:00,35.35,35.39,35.34,35.37,23619.0,24.1293,24.1566,24.1225,24.143,23619.0
2015-10-20 13:45:00,35.36,35.4,35.36,35.4,28393.5,24.1362,24.1635,24.1362,24.1635,28393.5
2015-10-20 13:50:00,35.41,35.45,35.39,35.44,29202.0,24.1703,24.1976,24.1566,24.1908,29202.0
2015-10-20 13:55:00,35.44,35.45,35.39,35.39,45241.5,24.1908,24.1976,24.1566,24.1566,45241.5
2015-10-20 14:00:00,35.39,35.39,35.35,35.36,37639.5,24.1566,24.1566,24.1293,24.1362,37639.5
2015-10-20 14:05:00,35.35,35.36,35.33,35.36,60783.0,24.1293,24.1362,24.1157,24.1362,60783.0
2015-10-20 14:10:00,35.37,35.39,35.34,35.36,37977.0,24.143,24.1566,24.1225,24.1362,37977.0
2015-10-20 14:15:00,35.37,35.37,35.33,35.33,35073.0,24.143,24.143,24.1157,24.1157,35073.0
2015-10-20 14:20:00,35.34,35.37,35.31,35.36,33198.0,24.1225,24.143,24.102,24.1362,33198.0
2015-10-20 14:25:00,35.37,35.43,35.36,35.41,46131.0,24.143,24.1839,24.1362,24.1703,46131.0
2015-10-20 14:30:00,35.41,35.42,35.35,35.36,18525.0,24.1703,24.1771,24.1293,24.1362,18525.0
2015-10-20 14:35:00,35.36,35.41,35.36,35.41,21721.5,24.1362,24.1703,24.1362,24.1703,21721.5
2015-10-20 14:40:00,35.41,35.43,35.36,35.38,49857.0,24.1703,24.1839,24.1362,24.1498,49857.0
2015-10-20 14:45:00,35.37,35.42,35.37,35.41,31345.5,24.143,24.1771,24.143,24.1703,31345.5
2015-10-20 14:50:00,35.41,35.43,35.38,35.41,32680.5,24.1703,24.1839,24.1498,24.1703,32680.5
2015-10-20 14:55:00,35.41,35.43,35.37,35.42,35637.0,24.1703,24.1839,24.143,24.1771,35637.0
2015-10-20 15:00:00,35.42,35.43,35.37,35.38,36384.0,24.1771,24.1839,24.143,24.1498,36384.0
2015-10-20 15:05:00,35.38,35.42,35.38,35.4,26550.0,24.1498,24.1771,24.1498,24.1635,26550.0
2015-10-20 15:10:00,35.4,35.44,35.38,35.39,59950.5,24.1635,24.1908,24.1498,24.1566,59950.5
2015-10-20 15:15:00,35.38,35.39,35.35,35.37,61002.0,24.1498,24.1566,24.1293,24.143,61002.0
2015-10-20 15:20:00,35.37,35.39,35.36,35.37,39654.0,24.143,24.1566,24.1362,24.143,39654.0
2015-10-20 15:25:00,35.37,35.37,35.31,35.33,102474.0,24.143,24.143,24.102,24.1157,102474.0
2015-10-20 15:30:00,35.34,35.35,35.29,35.32,59124.0,24.1225,24.1293,24.0884,24.1089,59124.0
2015-10-20 15:35:00,35.32,35.36,35.31,35.35,41958.0,24.1089,24.1362,24.102,24.1293,41958.0
2015-10-20 15:40:00,35.35,35.35,35.32,35.34,68764.5,24.1293,24.1293,24.1089,24.1225,68764.5
2015-10-20 15:45:00,35.33,35.35,35.31,35.35,104395.5,24.1157,24.1293,24.102,24.1293,104395.5
2015-10-20 15:50:00,35.35,35.37,35.33,35.37,89892.0,24.1293,24.143,24.1157,24.143,89892.0
2015-10-20 15:55:00,35.36,35.37,35.33,35.35,267396.0,24.1362,24.143,24.1157,24.1293,267396.0
2015-10-21 09:30:00,35.51,35.59,35.41,35.42,45403.5,24.2386,24.2932,24.1703,24.1771,45403.5
2015-10-21 09:35:00,35.41,35.45,35.39,35.42,46410.0,24.1703,24.1976,24.1566,24.1771,46410.0
2015-10-21 09:40:00,35.42,35.42,35.27,35.37,38239.5,24.1771,24.1771,24.0747,24.143,38239.5
2015-10-21 09:45:00,35.37,35.37,35.19,35.2,57178.5,24.143,24.143,24.0201,24.027,57178.5
2015-10-21 09:50:00,35.21,35.26,35.14,35.23,71191.5,24.0338,24.0679,23.986,24.0474,71191.5
2015-10-21 09:55:00,35.23,35.23,35.1,35.12,49750.5,24.0474,24.0474,23.9587,23.9723,49750.5
2015-10-21 10:00:00,35.13,35.17,35.06,35.14,46237.5,23.9792,24.0065,23.9314,23.986,46237.5
2015-10-21 10:05:00,35.17,35.2,35.11,35.18,47056.5,24.0065,24.027,23.9655,24.0133,47056.5
2015-10-21 10:10:00,35.18,35.23,35.15,35.2,27979.5,24.0133,24.0474,23.9928,24.027,27979.5
2015-10-21 10:15:00,35.18,35.23,35.15,35.19,30868.5,24.0133,24.0474,23.9928,24.0201,30868.5
2015-10-21 10:20:00,35.2,35.32,35.19,35.29,43098.0,24.027,24.1089,24.0201,24.0884,43098.0
2015-10-21 10:25:00,35.29,35.29,35.19,35.22,26277.0,24.0884,24.0884,24.0201,24.0406,26277.0
2015-10-21 10:30:00,35.21,35.21,35.15,35.17,19623.0,24.0338,24.0338,23.9928,24.0065,19623.0
2015-10-21 10:35:00,35.17,35.19,35.14,35.19,27490.5,24.0065,24.0201,23.986,24.0201,27490.5
2015-10-21 10:40:00,35.19,35.25,35.17,35.23,29314.5,24.0201,24.0611,24.0065,24.0474,29314.5
2015-10-21 10:45:00,35.23,35.25,35.19,35.22,17574.0,24.0474,24.0611,24.0201,24.0406,17574.0
2015-10-21 10:50:00,35.21,35.34,35.21,35.34,39415.5,24.0338,24.1225,24.0338,24.1225,39415.5
2015-10-21 10:55:00,35.34,35.37,35.33,35.37,20628.0,24.1225,24.143,24.1157,24.143,20628.0
2015-10-21 11:00:00,35.37,35.44,35.34,35.41,19951.5,24.143,24.1908,24.1225,24.1703,19951.5
2015-10-21 11:05:00,35.41,35.43,35.35,35.35,31650.0,24.1703,24.1839,24.1293,24.1293,31650.0
2015-10-21 11:10:00,35.35,35.4,35.35,35.39,26263.5,24.1293,24.1635,24.1293,24.1566,26263.5
2015-10-21 11:15:00,35.39,35.44,35.39,35.41,36105.0,24.1566,24.1908,24.1566,24.1703,36105.0
2015-10-21 11:20:00,35.42,35.45,35.39,35.45,31734.0,24.1771,24.1976,24.1566,24.1976,31734.0
2015-10-21 11:25:00,35.44,35.45,35.42,35.43,25677.0,24.1908,24.1976,24.1771,24.1839,25677.0
2015-10-21 11:30:00,35.43,35.47,35.41,35.47,21688.5,24.1839,24.2113,24.1703,24.2113,21688.5
2015-10-21 11:35:00,35.47,35.47,35.4,35.42,21814.5,24.2113,24.2113,24.1635,24.1771,21814.5
2015-10-21 11:40:00,35.41,35.44,35.37,35.4,19531.5,24.1703,24.1908,24.143,24.1635,19531.5
2015-10-21 11:45:00,35.4,35.47,35.4,35.47,19557.0,24.1635,24.2113,24.1635,24.2113,19557.0
2015-10-21 11:50:00,35.45,35.51,35.44,35.44,20034.0,24.1976,24.2386,24.1908,24.1908,20034.0
2015-10-21 11:55:00,35.44,35.49,35.44,35.48,24193.5,24.1908,24.2249,24.1908,24.2181,24193.5
2015-10-21 12:00:00,35.47,35.53,35.47,35.51,19237.5,24.2113,24.2522,24.2113,24.2386,19237.5
2015-10-21 12:05:00,35.5,35.55,35.49,35.54,18676.5,24.2317,24.2659,24.2249,24.259,18676.5
2015-10-21 12:10:00,35.53,35.62,35.53,35.6,24039.0,24.2522,24.3136,24.2522,24.3,24039.0
2015-10-21 12:15:00,35.6,35.61,35.57,35.57,18528.0,24.3,24.3068,24.2795,24.2795,18528.0
2015-10-21 12:20:00,35.57,35.59,35.54,35.56,23422.5,24.2795,24.2932,24.259,24.2727,23422.5
2015-10-21 12:25:00,35.56,35.61,35.55,35.61,29073.0,24.2727,24.3068,24.2659,24.3068,29073.0
2015-10-21 12:30:00,35.61,35.66,35.58,35.66,24727.5,24.3068,24.3409,24.2863,24.3409,24727.5
2015-10-21 12:35:00,35.65,35.69,35.64,35.69,29536.5,24.3341,24.3614,24.3273,24.3614,29536.5
2015-10-21 12:40:00,35.69,35.74,35.67,35.74,44188.5,24.3614,24.3955,24.3478,24.3955,44188.5
2015-10-21 12:45:00,35.75,35.75,35.71,35.72,33036.0,24.4024,24.4024,24.3751,24.3819,33036.0
2015-10-21 12:50:00,35.73,35.79,35.73,35.78,35752.5,24.3887,24.4297,24.3887,24.4229,35752.5
2015-10-21 12:55:00,35.78,35.81,35.71,35.71,41425.5,24.4229,24.4433,24.3751,24.3751,41425.5
2015-10-21 13:00:00,35.7,35.7,35.65,35.68,63721.5,24.3682,24.3682,24.3341,24.3546,63721.5
2015-10-21 13:05:00,35.68,35.69,35.66,35.66,28747.5,24.3546,24.3614,24.3409,24.3409,28747.5
2015-10-21 13:10:00,35.67,35.71,35.66,35.66,24673.5,24.3478,24.3751,24.3409,24.3409,24673.5
2015-10-21 13:15:00,35.67,35.67,35.55,35.55,48175.5,24.3478,24.3478,24.2659,24.2659,48175.5
2015-10-21 13:20:00,35.54,35.56,35.5,35.54,54172.5,24.259,24.2727,24.2317,24.259,54172.5
2015-10-21 13:25:00,35.54,35.57,35.49,35.49,56766.0,24.259,24.2795,24.2249,24.2249,56766.0
2015-10-21 13:30:00,35.49,35.51,35.44,35.47,35179.5,24.2249,24.2386,24.1908,24.2113,35179.5
2015-10-21 13:35:00,35.47,35.47,35.39,35.39,36619.5,24.2113,24.2113,24.1566,24.1566,36619.5
2015-10-21 13:40:00,35.39,35.46,35.39,35.42,33624.0,24.1566,24.2044,24.1566,24.1771,33624.0
2015-10-21 13:45:00,35.42,35.52,35.42,35.49,35407.5,24.1771,24.2454,24.1771,24.2249,35407.5
2015-10-21 13:50:00,35.48,35.53,35.47,35.48,27093.0,24.2181,24.2522,24.2113,24.2181,27093.0
2015-10-21 13:55:00,35.49,35.51,35.4,35.41,21372.0,24.2249,24.2386,24.1635,24.1703,21372.0
2015-10-21 14:00:00,35.41,35.41,35.37,35.4,38259.0,24.1703,24.1703,24.143,24.1635,38259.0
2015-10-21 14:05:00,35.39,35.43,35.36,35.39,56320.5,24.1566,24.1839,24.1362,24.1566,56320.5
2015-10-21 14:10:00,35.39,35.4,35.35,35.39,33802.5,24.1566,24.1635,24.1293,24.1566,33802.5
2015-10-21 14:15:00,35.39,35.39,35.33,35.37,41235.0,24.1566,24.1566,24.1157,24.143,41235.0
2015-10-21 14:20:00,35.36,35.36,35.25,35.25,35767.5,24.1362,24.1362,24.0611,24.0611,35767.5
2015-10-21 14:25:00,35.25,35.36,35.24,35.34,37758.0,24.0611,24.1362,24.0543,24.1225,37758.0
2015-10-21 14:30:00,35.34,35.39,35.34,35.38,28956.0,24.1225,24.1566,24.1225,24.1498,28956.0
2015-10-21 14:35:00,35.38,35.47,35.37,35.45,44398.5,24.1498,24.2113,24.143,24.1976,44398.5
2015-10-21 14:40:00,35.45,35.47,35.43,35.45,32979.0,24.1976,24.2113,24.1839,24.1976,32979.0
2015-10-21 14:45:00,35.45,35.47,35.4,35.41,35967.0,24.1976,24.2113,24.1635,24.1703,35967.0
2015-10-21 14:50:00,35.41,35.42,35.41,35.41,30922.5,24.1703,24.1771,24.1703,24.1703,30922.5
2015-10-21 14:55:00,35.41,35.41,35.37,35.4,33580.5,24.1703,24.1703,24.143,24.1635,33580.5
2015-10-21 15:00:00,35.41,35.42,35.39,35.41,31081.5,24.1703,24.1771,24.1566,24.1703,31081.5
2015-10-21 15:05:00,35.41,35.45,35.4,35.44,56784.0,24.1703,24.1976,24.1635,24.1908,56784.0
2015-10-21 15:10:00,35.44,35.44,35.33,35.34,44415.0,24.1908,24.1908,24.1157,24.1225,44415.0
2015-10-21 15:15:00,35.35,35.35,35.32,35.32,69735.0,24.1293,24.1293,24.1089,24.1089,69735.0
2015-10-21 15:20:00,35.33,35.37,35.29,35.29,57126.0,24.1157,24.143,24.0884,24.0884,57126.0
2015-10-21 15:25:00,35.29,35.33,35.28,35.32,42852.0,24.0884,24.1157,24.0816,24.1089,42852.0
2015-10-21 15:30:00,35.31,35.31,35.27,35.27,38028.0,24.102,24.102,24.0747,24.0747,38028.0
2015-10-21 15:35:00,35.27,35.29,35.24,35.29,108448.5,24.0747,24.0884,24.0543,24.0884,108448.5
2015-10-21 15:40:00,35.28,35.28,35.19,35.21,66424.5,24.0816,24.0816,24.0201,24.0338,66424.5
2015-10-21 15:45:00,35.21,35.23,35.17,35.2,117561.0,24.0338,24.0474,24.0065,24.027,117561.0
2015-10-21 15:50:00,35.19,35.21,35.17,35.19,139192.5,24.0201,24.0338,24.0065,24.0201,139192.5
2015-10-21 15:55:00,35.19,35.21,35.16,35.18,238644.0,24.0201,24.0338,23.9996,24.0133,238644.0
2015-10-22 09:30:00,35.89,35.89,35.25,35.39,70660.5,24.4979,24.4979,24.0611,24.1566,70660.5
2015-10-22 09:35:00,35.43,35.59,35.39,35.51,24498.0,24.1839,24.2932,24.1566,24.2386,24498.0
2015-10-22 09:40:00,35.51,35.66,35.43,35.63,40722.0,24.2386,24.3409,24.1839,24.3205,40722.0
2015-10-22 09:45:00,35.63,35.63,35.45,35.53,55110.0,24.3205,24.3205,24.1976,24.2522,55110.0
2015-10-22 09:50:00,35.54,35.6,35.49,35.53,46842.0,24.259,24.3,24.2249,24.2522,46842.0
2015-10-22 09:55:00,35.53,35.71,35.49,35.69,17272.5,24.2522,24.3751,24.2249,24.3614,17272.5
2015-10-22 10:00:00,35.69,35.77,35.67,35.71,28701.0,24.3614,24.416,24.3478,24.3751,28701.0
2015-10-22 10:05:00,35.69,35.78,35.69,35.78,31042.5,24.3614,24.4229,24.3614,24.4229,31042.5
2015-10-22 10:10:00,35.79,35.89,35.77,35.88,56638.5,24.4297,24.4979,24.416,24.4911,56638.5
2015-10-22 10:15:00,35.89,36.01,35.87,35.91,44295.0,24.4979,24.5798,24.4843,24.5116,44295.0
2015-10-22 10:20:00,35.91,36.03,35.9,35.91,49959.0,24.5116,24.5935,24.5048,24.5116,49959.0
2015-10-22 10:25:00,35.91,35.94,35.85,35.9,42190.5,24.5116,24.5321,24.4706,24.5048,42190.5
2015-10-22 10:30:00,35.9,35.91,35.74,35.8,53959.5,24.5048,24.5116,24.3955,24.4365,53959.5
2015-10-22 10:35:00,35.83,35.83,35.72,35.76,31174.5,24.457,24.457,24.3819,24.4092,31174.5
2015-10-22 10:40:00,35.76,35.83,35.73,35.82,17953.5,24.4092,24.457,24.3887,24.4502,17953.5
2015-10-22 10:45:00,35.83,35.88,35.79,35.87,52365.0,24.457,24.4911,24.4297,24.4843,52365.0
2015-10-22 10:50:00,35.87,35.87,35.81,35.84,44025.0,24.4843,24.4843,24.4433,24.4638,44025.0
2015-10-22 10:55:00,35.83,35.89,35.81,35.85,101227.5,24.457,24.4979,24.4433,24.4706,101227.5
2015-10-22 11:00:00,35.87,35.96,35.87,35.96,51343.5,24.4843,24.5457,24.4843,24.5457,51343.5
2015-10-22 11:05:00,35.97,36.01,35.94,35.99,35112.0,24.5525,24.5798,24.5321,24.5662,35112.0
2015-10-22 11:10:00,35.99,36.03,35.98,35.99,35643.0,24.5662,24.5935,24.5594,24.5662,35643.0
2015-10-22 11:15:00,35.99,36.12,35.98,36.1,72679.5,24.5662,24.6549,24.5594,24.6413,72679.5
2015-10-22 11:20:00,36.11,36.11,35.97,35.97,104179.5,24.6481,24.6481,24.5525,24.5525,104179.5
2015-10-22 11:25:00,35.98,36.05,35.96,36.04,63462.0,24.5594,24.6071,24.5457,24.6003,63462.0
2015-10-22 11:30:00,36.04,36.11,36.03,36.11,49182.0,24.6003,24.6481,24.5935,24.6481,49182.0
2015-10-22 11:35:00,36.09,36.11,36.03,36.07,82057.5,24.6345,24.6481,24.5935,24.6208,82057.5
2015-10-22 11:40:00,36.07,36.08,36.04,36.07,70677.0,24.6208,24.6276,24.6003,24.6208,70677.0
2015-10-22 11:45:00,36.07,36.11,36.04,36.11,39387.0,24.6208,24.6481,24.6003,24.6481,39387.0
2015-10-22 11:50:00,36.11,36.14,36.04,36.04,57724.5,24.6481,24.6686,24.6003,24.6003,57724.5
2015-10-22 11:55:00,36.03,36.08,36.01,36.03,34006.5,24.5935,24.6276,24.5798,24.5935,34006.5
2015-10-22 12:00:00,36.03,36.05,35.99,36.05,50494.5,24.5935,24.6071,24.5662,24.6071,50494.5
2015-10-22 12:05:00,36.05,36.08,36.03,36.07,55855.5,24.6071,24.6276,24.5935,24.6208,55855.5
2015-10-22 12:10:00,36.07,36.08,36.06,36.07,33886.5,24.6208,24.6276,24.614,24.6208,33886.5
2015-10-22 12:15:00,36.07,36.07,36.0,36.0,23286.0,24.6208,24.6208,24.573,24.573,23286.0
2015-10-22 12:20:00,36.0,36.1,36.0,36.08,48523.5,24.573,24.6413,24.573,24.6276,48523.5
2015-10-22 12:25:00,36.09,36.13,36.05,36.1,40383.0,24.6345,24.6618,24.6071,24.6413,40383.0
2015-10-22 12:30:00,36.1,36.11,36.06,36.07,27690.0,24.6413,24.6481,24.614,24.6208,27690.0
2015-10-22 12:35:00,36.07,36.17,36.06,36.13,35350.5,24.6208,24.6891,24.614,24.6618,35350.5
2015-10-22 12:40:00,36.13,36.16,36.13,36.14,28120.5,24.6618,24.6822,24.6618,24.6686,28120.5
2015-10-22 12:45:00,36.14,36.15,36.07,36.07,18028.5,24.6686,24.6754,24.6208,24.6208,18028.5
2015-10-22 12:50:00,36.07,36.13,36.07,36.11,42799.5,24.6208,24.6618,24.6208,24.6481,42799.5
2015-10-22 12:55:00,36.12,36.12,36.06,36.07,30675.0,24.6549,24.6549,24.614,24.6208,30675.0
2015-10-22 13:00:00,36.07,36.07,36.03,36.05,31767.0,24.6208,24.6208,24.5935,24.6071,31767.0
2015-10-22 13:05:00,36.05,36.08,36.01,36.02,78247.5,24.6071,24.6276,24.5798,24.5867,78247.5
2015-10-22 13:10:00,36.02,36.06,36.01,36.06,31827.0,24.5867,24.614,24.5798,24.614,31827.0
2015-10-22 13:15:00,36.05,36.07,35.99,36.01,56266.5,24.6071,24.6208,24.5662,24.5798,56266.5
2015-10-22 13:20:00,36.01,36.03,35.99,35.99,27136.5,24.5798,24.5935,24.5662,24.5662,27136.5
2015-10-22 13:25:00,35.99,35.99,35.96,35.98,16050.0,24.5662,24.5662,24.5457,24.5594,16050.0
2015-10-22 13:30:00,35.99,35.99,35.96,35.99,12750.0,24.5662,24.5662,24.5457,24.5662,12750.0
2015-10-22 13:35:00,35.98,35.99,35.97,35.99,90340.5,24.5594,24.5662,24.5525,24.5662,90340.5
2015-10-22 13:40:00,35.99,36.0,35.89,35.89,37509.0,24.5662,24.573,24.4979,24.4979,37509.0
2015-10-22 13:45:00,35.89,35.89,35.83,35.85,24490.5,24.4979,24.4979,24.457,24.4706,24490.5
2015-10-22 13:50:00,35.85,35.85,35.79,35.81,32505.0,24.4706,24.4706,24.4297,24.4433,32505.0
2015-10-22 13:55:00,35.8,35.87,35.79,35.83,42877.5,24.4365,24.4843,24.4297,24.457,42877.5
2015-10-22 14:00:00,35.83,35.85,35.81,35.83,60777.0,24.457,24.4706,24.4433,24.457,60777.0
2015-10-22 14:05:00,35.83,35.85,35.81,35.81,41448.0,24.457,24.4706,24.4433,24.4433,41448.0
2015-10-22 14:10:00,35.81,35.81,35.71,35.75,70050.0,24.4433,24.4433,24.3751,24.4024,70050.0
2015-10-22 14:15:00,35.75,35.78,35.73,35.75,38844.0,24.4024,24.4229,24.3887,24.4024,38844.0
2015-10-22 14:20:00,35.75,35.85,35.73,35.84,41685.0,24.4024,24.4706,24.3887,24.4638,41685.0
2015-10-22 14:25:00,35.83,35.85,35.82,35.82,24697.5,24.457,24.4706,24.4502,24.4502,24697.5
2015-10-22 14:30:00,35.82,35.85,35.81,35.83,13578.0,24.4502,24.4706,24.4433,24.457,13578.0
2015-10-22 14:35:00,35.84,35.89,35.84,35.87,16057.5,24.4638,24.4979,24.4638,24.4843,16057.5
2015-10-22 14:40:00,35.88,35.93,35.87,35.87,18690.0,24.4911,24.5252,24.4843,24.4843,18690.0
2015-10-22 14:45:00,35.87,35.91,35.85,35.88,20595.0,24.4843,24.5116,24.4706,24.4911,20595.0
2015-10-22 14:50:00,35.88,36.0,35.88,35.99,29068.5,24.4911,24.573,24.4911,24.5662,29068.5
2015-10-22 14:55:00,35.99,36.0,35.94,35.99,33720.0,24.5662,24.573,24.5321,24.5662,33720.0
2015-10-22 15:00:00,35.99,35.99,35.93,35.99,28413.0,24.5662,24.5662,24.5252,24.5662,28413.0
2015-10-22 15:05:00,35.99,35.99,35.91,35.91,37128.0,24.5662,24.5662,24.5116,24.5116,37128.0
2015-10-22 15:10:00,35.91,35.97,35.91,35.96,30217.5,24.5116,24.5525,24.5116,24.5457,30217.5
2015-10-22 15:15:00,35.97,35.99,35.93,35.95,27069.0,24.5525,24.5662,24.5252,24.5389,27069.0
2015-10-22 15:20:00,35.95,35.95,35.91,35.93,40909.5,24.5389,24.5389,24.5116,24.5252,40909.5
2015-10-22 15:25:00,35.93,36.01,35.92,36.0,43150.5,24.5252,24.5798,24.5184,24.573,43150.5
2015-10-22 15:30:00,35.99,35.99,35.93,35.93,40002.0,24.5662,24.5662,24.5252,24.5252,40002.0
2015-10-22 15:35:00,35.93,35.95,35.91,35.94,49014.0,24.5252,24.5389,24.5116,24.5321,49014.0
2015-10-22 15:40:00,35.94,35.96,35.91,35.96,54126.0,24.5321,24.5457,24.5116,24.5457,54126.0
2015-10-22 15:45:00,35.97,35.97,35.9,35.94,62604.0,24.5525,24.5525,24.5048,24.5321,62604.0
2015-10-22 15:50:00,35.94,35.94,35.89,35.91,86583.0,24.5321,24.5321,24.4979,24.5116,86583.0
2015-10-22 15:55:00,35.91,35.98,35.91,35.96,139221.0,24.5116,24.5594,24.5116,24.5457,139221.0
2015-10-23 09:30:00,36.04,36.44,35.82,36.33,196782.0,24.6003,24.8734,24.4502,24.7983,196782.0
2015-10-23 09:35:00,36.3,36.33,36.15,36.21,39771.0,24.7778,24.7983,24.6754,24.7164,39771.0
2015-10-23 09:40:00,36.19,36.2,36.07,36.17,50422.5,24.7027,24.7095,24.6208,24.6891,50422.5
2015-10-23 09:45:00,36.17,36.35,36.13,36.25,76449.0,24.6891,24.8119,24.6618,24.7437,76449.0
2015-10-23 09:50:00,36.27,36.37,36.27,36.35,41676.0,24.7573,24.8256,24.7573,24.8119,41676.0
2015-10-23 09:55:00,36.35,36.45,36.32,36.39,54004.5,24.8119,24.8802,24.7914,24.8392,54004.5
2015-10-23 10:00:00,36.38,36.44,36.24,36.31,43350.0,24.8324,24.8734,24.7368,24.7846,43350.0
2015-10-23 10:05:00,36.32,36.36,36.23,36.33,41086.5,24.7914,24.8188,24.73,24.7983,41086.5
2015-10-23 10:10:00,36.34,36.47,36.3,36.45,60028.5,24.8051,24.8938,24.7778,24.8802,60028.5
2015-10-23 10:15:00,36.45,36.45,36.35,36.43,57895.5,24.8802,24.8802,24.8119,24.8665,57895.5
2015-10-23 10:20:00,36.43,36.49,36.37,36.47,54798.0,24.8665,24.9075,24.8256,24.8938,54798.0
2015-10-23 10:25:00,36.47,36.54,36.4,36.41,96277.5,24.8938,24.9416,24.8461,24.8529,96277.5
2015-10-23 10:30:00,36.41,36.47,36.4,36.47,29739.0,24.8529,24.8938,24.8461,24.8938,29739.0
2015-10-23 10:35:00,36.47,36.5,36.4,36.5,33615.0,24.8938,24.9143,24.8461,24.9143,33615.0
2015-10-23 10:40:00,36.51,36.56,36.48,36.55,49450.5,24.9211,24.9553,24.9007,24.9484,49450.5
2015-10-23 10:45:00,36.55,36.57,36.48,36.49,36465.0,24.9484,24.9621,24.9007,24.9075,36465.0
2015-10-23 10:50:00,36.49,36.49,36.4,36.42,29346.0,24.9075,24.9075,24.8461,24.8597,29346.0
2015-10-23 10:55:00,36.42,36.42,36.34,36.4,25914.0,24.8597,24.8597,24.8051,24.8461,25914.0
2015-10-23 11:00:00,36.41,36.51,36.4,36.49,50626.5,24.8529,24.9211,24.8461,24.9075,50626.5
2015-10-23 11:05:00,36.49,36.55,36.49,36.51,38415.0,24.9075,24.9484,24.9075,24.9211,38415.0
2015-10-23 11:10:00,36.49,36.49,36.41,36.43,30600.0,24.9075,24.9075,24.8529,24.8665,30600.0
2015-10-23 11:15:00,36.43,36.43,36.31,36.31,20818.5,24.8665,24.8665,24.7846,24.7846,20818.5
2015-10-23 11:20:00,36.31,36.37,36.29,36.29,33600.0,24.7846,24.8256,24.771,24.771,33600.0
2015-10-23 11:25:00,36.29,36.29,36.21,36.23,38509.5,24.771,24.771,24.7164,24.73,38509.5
2015-10-23 11:30:00,36.23,36.23,36.18,36.2,23067.0,24.73,24.73,24.6959,24.7095,23067.0
2015-10-23 11:35:00,36.19,36.19,36.09,36.16,23149.5,24.7027,24.7027,24.6345,24.6822,23149.5
2015-10-23 11:40:00,36.16,36.27,36.15,36.26,29350.5,24.6822,24.7573,24.6754,24.7505,29350.5
2015-10-23 11:45:00,36.26,36.26,36.12,36.13,86113.5,24.7505,24.7505,24.6549,24.6618,86113.5
2015-10-23 11:50:00,36.13,36.16,36.05,36.13,66792.0,24.6618,24.6822,24.6071,24.6618,66792.0
2015-10-23 11:55:00,36.13,36.17,36.07,36.11,43506.0,24.6618,24.6891,24.6208,24.6481,43506.0
2015-10-23 12:00:00,36.11,36.13,36.07,36.09,39550.5,24.6481,24.6618,24.6208,24.6345,39550.5
2015-10-23 12:05:00,36.09,36.09,36.01,36.07,46723.5,24.6345,24.6345,24.5798,24.6208,46723.5
2015-10-23 12:10:00,36.08,36.09,35.99,36.03,46465.5,24.6276,24.6345,24.5662,24.5935,46465.5
2015-10-23 12:15:00,36.03,36.11,36.01,36.09,74539.5,24.5935,24.6481,24.5798,24.6345,74539.5
2015-10-23 12:20:00,36.08,36.23,36.07,36.19,45559.5,24.6276,24.73,24.6208,24.7027,45559.5
2015-10-23 12:25:00,36.19,36.27,36.19,36.27,26253.0,24.7027,24.7573,24.7027,24.7573,26253.0
2015-10-23 12:30:00,36.27,36.27,36.21,36.22,21264.0,24.7573,24.7573,24.7164,24.7232,21264.0
2015-10-23 12:35:00,36.21,36.22,36.18,36.2,20736.0,24.7164,24.7232,24.6959,24.7095,20736.0
2015-10-23 12:40:00,36.2,36.27,36.18,36.27,38614.5,24.7095,24.7573,24.6959,24.7573,38614.5
2015-10-23 12:45:00,36.27,36.29,36.22,36.23,31446.0,24.7573,24.771,24.7232,24.73,31446.0
2015-10-23 12:50:00,36.22,36.24,36.21,36.23,34048.5,24.7232,24.7368,24.7164,24.73,34048.5
2015-10-23 12:55:00,36.23,36.33,36.23,36.33,39538.5,24.73,24.7983,24.73,24.7983,39538.5
2015-10-23 13:00:00,36.32,36.33,36.25,36.27,61923.0,24.7914,24.7983,24.7437,24.7573,61923.0
2015-10-23 13:05:00,36.27,36.31,36.26,36.31,50163.0,24.7573,24.7846,24.7505,24.7846,50163.0
2015-10-23 13:10:00,36.31,36.34,36.27,36.34,32518.5,24.7846,24.8051,24.7573,24.8051,32518.5
2015-10-23 13:15:00,36.34,36.42,36.34,36.38,61530.0,24.8051,24.8597,24.8051,24.8324,61530.0
2015-10-23 13:20:00,36.38,36.39,36.35,36.38,34134.0,24.8324,24.8392,24.8119,24.8324,34134.0
2015-10-23 13:25:00,36.38,36.42,36.36,36.4,28510.5,24.8324,24.8597,24.8188,24.8461,28510.5
2015-10-23 13:30:00,36.4,36.43,36.39,36.43,34114.5,24.8461,24.8665,24.8392,24.8665,34114.5
2015-10-23 13:35:00,36.44,36.47,36.43,36.45,25648.5,24.8734,24.8938,24.8665,24.8802,25648.5
2015-10-23 13:40:00,36.45,36.51,36.44,36.5,56638.5,24.8802,24.9211,24.8734,24.9143,56638.5
2015-10-23 13:45:00,36.5,36.59,36.49,36.58,48924.0,24.9143,24.9757,24.9075,24.9689,48924.0
2015-10-23 13:50:00,36.58,36.59,36.56,36.57,60375.0,24.9689,24.9757,24.9553,24.9621,60375.0
2015-10-23 13:55:00,36.57,36.59,36.49,36.5,54109.5,24.9621,24.9757,24.9075,24.9143,54109.5
2015-10-23 14:00:00,36.49,36.54,36.47,36.52,21249.0,24.9075,24.9416,24.8938,24.928,21249.0
2015-10-23 14:05:00,36.52,36.58,36.52,36.58,27624.0,24.928,24.9689,24.928,24.9689,27624.0
2015-10-23 14:10:00,36.59,36.59,36.48,36.49,36657.0,24.9757,24.9757,24.9007,24.9075,36657.0
2015-10-23 14:15:00,36.49,36.56,36.49,36.55,46240.5,24.9075,24.9553,24.9075,24.9484,46240.5
2015-10-23 14:20:00,36.56,36.69,36.56,36.67,92560.5,24.9553,25.044,24.9553,25.0304,92560.5
2015-10-23 14:25:00,36.66,36.68,36.62,36.66,44235.0,25.0235,25.0372,24.9962,25.0235,44235.0
2015-10-23 14:30:00,36.66,36.69,36.64,36.65,42135.0,25.0235,25.044,25.0099,25.0167,42135.0
2015-10-23 14:35:00,36.65,36.68,36.61,36.65,40359.0,25.0167,25.0372,24.9894,25.0167,40359.0
2015-10-23 14:40:00,36.65,36.67,36.63,36.64,29935.5,25.0167,25.0304,25.003,25.0099,29935.5
2015-10-23 14:45:00,36.65,36.65,36.63,36.64,34240.5,25.0167,25.0167,25.003,25.0099,34240.5
2015-10-23 14:50:00,36.63,36.63,36.59,36.61,37573.5,25.003,25.003,24.9757,24.9894,37573.5
2015-10-23 14:55:00,36.62,36.65,36.61,36.62,46801.5,24.9962,25.0167,24.9894,24.9962,46801.5
2015-10-23 15:00:00,36.62,36.69,36.61,36.63,50125.5,24.9962,25.044,24.9894,25.003,50125.5
2015-10-23 15:05:00,36.62,36.63,36.58,36.61,49815.0,24.9962,25.003,24.9689,24.9894,49815.0
2015-10-23 15:10:00,36.61,36.63,36.59,36.59,63081.0,24.9894,25.003,24.9757,24.9757,63081.0
2015-10-23 15:15:00,36.59,36.63,36.59,36.6,40516.5,24.9757,25.003,24.9757,24.9826,40516.5
2015-10-23 15:20:00,36.6,36.61,36.56,36.57,36673.5,24.9826,24.9894,24.9553,24.9621,36673.5
2015-10-23 15:25:00,36.57,36.58,36.54,36.55,40182.0,24.9621,24.9689,24.9416,24.9484,40182.0
2015-10-23 15:30:00,36.55,36.57,36.53,36.56,49632.0,24.9484,24.9621,24.9348,24.9553,49632.0
2015-10-23 15:35:00,36.56,36.56,36.51,36.55,47305.5,24.9553,24.9553,24.9211,24.9484,47305.5
2015-10-23 15:40:00,36.55,36.59,36.54,36.57,67287.0,24.9484,24.9757,24.9416,24.9621,67287.0
2015-10-23 15:45:00,36.57,36.59,36.55,36.58,71110.5,24.9621,24.9757,24.9484,24.9689,71110.5
2015-10-23 15:50:00,36.58,36.59,36.55,36.56,85096.5,24.9689,24.9757,24.9484,24.9553,85096.5
2015-10-23 15:55:00,36.57,36.57,36.54,36.56,137308.5,24.9621,24.9621,24.9416,24.9553,137308.5
2015-10-26 09:30:00,36.6,36.63,36.53,36.63,33147.0,24.9826,25.003,24.9348,25.003,33147.0
2015-10-26 09:35:00,36.61,36.68,36.57,36.65,42747.0,24.9894,25.0372,24.9621,25.0167,42747.0
2015-10-26 09:40:00,36.65,36.67,36.53,36.63,35481.0,25.0167,25.0304,24.9348,25.003,35481.0
2015-10-26 09:45:00,36.61,36.68,36.57,36.67,33951.0,24.9894,25.0372,24.9621,25.0304,33951.0
2015-10-26 09:50:00,36.65,36.67,36.54,36.58,118048.5,25.0167,25.0304,24.9416,24.9689,118048.5
2015-10-26 09:55:00,36.57,36.63,36.51,36.56,37878.0,24.9621,25.003,24.9211,24.9553,37878.0
2015-10-26 10:00:00,36.55,36.61,36.53,36.58,31803.0,24.9484,24.9894,24.9348,24.9689,31803.0
2015-10-26 10:05:00,36.59,36.66,36.59,36.65,19062.0,24.9757,25.0235,24.9757,25.0167,19062.0
2015-10-26 10:10:00,36.65,36.65,36.57,36.58,23050.5,25.0167,25.0167,24.9621,24.9689,23050.5
2015-10-26 10:15:00,36.58,36.64,36.57,36.63,30109.5,24.9689,25.0099,24.9621,25.003,30109.5
2015-10-26 10:20:00,36.63,36.67,36.61,36.62,33481.5,25.003,25.0304,24.9894,24.9962,33481.5
2015-10-26 10:25:00,36.63,36.67,36.62,36.63,24219.0,25.003,25.0304,24.9962,25.003,24219.0
2015-10-26 10:30:00,36.63,36.67,36.61,36.64,33564.0,25.003,25.0304,24.9894,25.0099,33564.0
2015-10-26 10:35:00,36.65,36.67,36.59,36.6,31950.0,25.0167,25.0304,24.9757,24.9826,31950.0
2015-10-26 10:40:00,36.61,36.62,36.57,36.58,33751.5,24.9894,24.9962,24.9621,24.9689,33751.5
2015-10-26 10:45:00,36.58,36.62,36.57,36.61,31186.5,24.9689,24.9962,24.9621,24.9894,31186.5
2015-10-26 10:50:00,36.61,36.69,36.6,36.67,56437.5,24.9894,25.044,24.9826,25.0304,56437.5
2015-10-26 10:55:00,36.67,36.69,36.55,36.56,69181.5,25.0304,25.044,24.9484,24.9553,69181.5
2015-10-26 11:00:00,36.57,36.61,36.52,36.57,117331.5,24.9621,24.9894,24.928,24.9621,117331.5
2015-10-26 11:05:00,36.57,36.57,36.45,36.51,163995.0,24.9621,24.9621,24.8802,24.9211,163995.0
2015-10-26 11:10:00,36.51,36.51,36.45,36.46,66895.5,24.9211,24.9211,24.8802,24.887,66895.5
2015-10-26 11:15:00,36.45,36.45,36.4,36.41,24889.5,24.8802,24.8802,24.8461,24.8529,24889.5
2015-10-26 11:20:00,36.41,36.47,36.41,36.47,20131.5,24.8529,24.8938,24.8529,24.8938,20131.5
2015-10-26 11:25:00,36.47,36.51,36.46,36.47,41509.5,24.8938,24.9211,24.887,24.8938,41509.5
2015-10-26 11:30:00,36.46,36.55,36.45,36.49,31471.5,24.887,24.9484,24.8802,24.9075,31471.5
2015-10-26 11:35:00,36.48,36.52,36.46,36.46,27015.0,24.9007,24.928,24.887,24.887,27015.0
2015-10-26 11:40:00,36.47,36.51,36.43,36.51,24675.0,24.8938,24.9211,24.8665,24.9211,24675.0
2015-10-26 11:45:00,36.51,36.56,36.49,36.56,22065.0,24.9211,24.9553,24.9075,24.9553,22065.0
2015-10-26 11:50:00,36.56,36.62,36.56,36.62,62698.5,24.9553,24.9962,24.9553,24.9962,62698.5
2015-10-26 11:55:00,36.61,36.65,36.59,36.59,106830.0,24.9894,25.0167,24.9757,24.9757,106830.0
2015-10-26 12:00:00,36.59,36.6,36.55,36.57,38055.0,24.9757,24.9826,24.9484,24.9621,38055.0
2015-10-26 12:05:00,36.57,36.58,36.5,36.53,21924.0,24.9621,24.9689,24.9143,24.9348,21924.0
2015-10-26 12:10:00,36.53,36.55,36.51,36.51,22102.5,24.9348,24.9484,24.9211,24.9211,22102.5
2015-10-26 12:15:00,36.51,36.56,36.51,36.54,28755.0,24.9211,24.9553,24.9211,24.9416,28755.0
2015-10-26 12:20:00,36.53,36.6,36.53,36.59,12012.0,24.9348,24.9826,24.9348,24.9757,12012.0
2015-10-26 12:25:00,36.59,36.66,36.58,36.66,23295.0,24.9757,25.0235,24.9689,25.0235,23295.0
2015-10-26 12:30:00,36.66,36.67,36.64,36.66,46279.5,25.0235,25.0304,25.0099,25.0235,46279.5
2015-10-26 12:35:00,36.67,36.67,36.62,36.62,39654.0,25.0304,25.0304,24.9962,24.9962,39654.0
2015-10-26 12:40:00,36.61,36.66,36.59,36.63,53178.0,24.9894,25.0235,24.9757,25.003,53178.0
2015-10-26 12:45:00,36.63,36.69,36.61,36.69,46191.0,25.003,25.044,24.9894,25.044,46191.0
2015-10-26 12:50:00,36.69,36.73,36.65,36.7,59538.0,25.044,25.0713,25.0167,25.0508,59538.0
2015-10-26 12:55:00,36.71,36.73,36.69,36.72,23688.0,25.0577,25.0713,25.044,25.0645,23688.0
2015-10-26 13:00:00,36.71,36.72,36.68,36.69,32505.0,25.0577,25.0645,25.0372,25.044,32505.0
2015-10-26 13:05:00,36.7,36.7,36.67,36.67,33003.0,25.0508,25.0508,25.0304,25.0304,33003.0
2015-10-26 13:10:00,36.67,36.68,36.63,36.68,37173.0,25.0304,25.0372,25.003,25.0372,37173.0
2015-10-26 13:15:00,36.68,36.73,36.67,36.72,26122.5,25.0372,25.0713,25.0304,25.0645,26122.5
2015-10-26 13:20:00,36.73,36.73,36.69,36.7,32442.0,25.0713,25.0713,25.044,25.0508,32442.0
2015-10-26 13:25:00,36.7,36.74,36.7,36.73,38175.0,25.0508,25.0781,25.0508,25.0713,38175.0
2015-10-26 13:30:00,36.74,36.77,36.73,36.75,35500.5,25.0781,25.0986,25.0713,25.085,35500.5
2015-10-26 13:35:00,36.75,36.76,36.73,36.73,23422.5,25.085,25.0918,25.0713,25.0713,23422.5
2015-10-26 13:40:00,36.73,36.74,36.69,36.74,45760.5,25.0713,25.0781,25.044,25.0781,45760.5
2015-10-26 13:45:00,36.74,36.77,36.69,36.7,85342.5,25.0781,25.0986,25.044,25.0508,85342.5
2015-10-26 13:50:00,36.69,36.7,36.64,36.69,44592.0,25.044,25.0508,25.0099,25.044,44592.0
2015-10-26 13:55:00,36.69,36.7,36.65,36.65,30535.5,25.044,25.0508,25.0167,25.0167,30535.5
2015-10-26 14:00:00,36.65,36.67,36.61,36.61,37582.5,25.0167,25.0304,24.9894,24.9894,37582.5
2015-10-26 14:05:00,36.61,36.63,36.6,36.63,23404.5,24.9894,25.003,24.9826,25.003,23404.5
2015-10-26 14:10:00,36.63,36.63,36.58,36.61,48339.0,25.003,25.003,24.9689,24.9894,48339.0
2015-10-26 14:15:00,36.61,36.67,36.6,36.65,46822.5,24.9894,25.0304,24.9826,25.0167,46822.5
2015-10-26 14:20:00,36.65,36.73,36.65,36.73,63778.5,25.0167,25.0713,25.0167,25.0713,63778.5
2015-10-26 14:25:00,36.73,36.77,36.71,36.76,51172.5,25.0713,25.0986,25.0577,25.0918,51172.5
2015-10-26 14:30:00,36.76,36.77,36.7,36.74,51882.0,25.0918,25.0986,25.0508,25.0781,51882.0
2015-10-26 14:35:00,36.74,36.74,36.69,36.69,47905.5,25.0781,25.0781,25.044,25.044,47905.5
2015-10-26 14:40:00,36.7,36.7,36.64,36.67,44737.5,25.0508,25.0508,25.0099,25.0304,44737.5
2015-10-26 14:45:00,36.67,36.71,36.66,36.69,44221.5,25.0304,25.0577,25.0235,25.044,44221.5
2015-10-26 14:50:00,36.7,36.75,36.69,36.7,58986.0,25.0508,25.085,25.044,25.0508,58986.0
2015-10-26 14:55:00,36.7,36.76,36.7,36.73,91528.5,25.0508,25.0918,25.0508,25.0713,91528.5
2015-10-26 15:00:00,36.73,36.73,36.67,36.68,191715.0,25.0713,25.0713,25.0304,25.0372,191715.0
2015-10-26 15:05:00,36.67,36.67,36.6,36.63,78738.0,25.0304,25.0304,24.9826,25.003,78738.0
2015-10-26 15:10:00,36.63,36.72,36.63,36.72,55101.0,25.003,25.0645,25.003,25.0645,55101.0
2015-10-26 15:15:00,36.71,36.75,36.68,36.75,67209.0,25.0577,25.085,25.0372,25.085,67209.0
2015-10-26 15:20:00,36.75,36.75,36.69,36.73,78438.0,25.085,25.085,25.044,25.0713,78438.0
2015-10-26 15:25:00,36.73,36.75,36.71,36.75,76206.0,25.0713,25.085,25.0577,25.085,76206.0
2015-10-26 15:30:00,36.75,36.78,36.67,36.68,91774.5,25.085,25.1054,25.0304,25.0372,91774.5
2015-10-26 15:35:00,36.67,36.68,36.63,36.63,119337.0,25.0304,25.0372,25.003,25.003,119337.0
2015-10-26 15:40:00,36.63,36.64,36.6,36.6,73764.0,25.003,25.0099,24.9826,24.9826,73764.0
2015-10-26 15:45:00,36.61,36.61,36.6,36.61,150564.0,24.9894,24.9894,24.9826,24.9894,150564.0
2015-10-26 15:50:00,36.61,36.61,36.4,36.53,657253.5,24.9894,24.9894,24.8461,24.9348,657253.5
2015-10-26 15:55:00,36.53,36.64,36.53,36.6,477378.0,24.9348,25.0099,24.9348,24.9826,477378.0
2015-10-27 09:30:00,34.29,35.99,32.97,35.62,638682.0,23.4058,24.5662,22.5048,24.3136,638682.0
2015-10-27 09:35:00,35.61,35.65,35.06,35.23,316002.0,24.3068,24.3341,23.9314,24.0474,316002.0
2015-10-27 09:40:00,35.27,35.27,34.79,35.17,241654.5,24.0747,24.0747,23.7471,24.0065,241654.5
2015-10-27 09:45:00,35.15,35.19,34.89,34.9,201565.5,23.9928,24.0201,23.8154,23.8222,201565.5
2015-10-27 09:50:00,34.93,35.46,34.93,35.44,159649.5,23.8427,24.2044,23.8427,24.1908,159649.5
2015-10-27 09:55:00,35.43,35.79,35.17,35.51,219270.0,24.1839,24.4297,24.0065,24.2386,219270.0
2015-10-27 10:00:00,35.49,35.89,35.34,35.35,124656.0,24.2249,24.4979,24.1225,24.1293,124656.0
2015-10-27 10:05:00,35.35,35.36,35.21,35.34,94821.0,24.1293,24.1362,24.0338,24.1225,94821.0
2015-10-27 10:10:00,35.33,35.35,35.12,35.17,187663.5,24.1157,24.1293,23.9723,24.0065,187663.5
2015-10-27 10:15:00,35.17,35.21,34.98,35.0,84883.5,24.0065,24.0338,23.8768,23.8904,84883.5
2015-10-27 10:20:00,35.01,35.01,34.89,34.99,197395.5,23.8973,23.8973,23.8154,23.8836,197395.5
2015-10-27 10:25:00,35.0,35.08,34.99,35.07,87900.0,23.8904,23.945,23.8836,23.9382,87900.0
2015-10-27 10:30:00,35.06,35.1,34.81,34.84,192501.0,23.9314,23.9587,23.7607,23.7812,192501.0
2015-10-27 10:35:00,34.85,34.87,34.67,34.79,362812.5,23.788,23.8017,23.6652,23.7471,362812.5
2015-10-27 10:40:00,34.79,34.9,34.69,34.69,193543.5,23.7471,23.8222,23.6788,23.6788,193543.5
2015-10-27 10:45:00,34.67,34.8,34.55,34.57,308919.0,23.6652,23.7539,23.5833,23.5969,308919.0
2015-10-27 10:50:00,34.56,34.65,34.55,34.57,64777.5,23.5901,23.6515,23.5833,23.5969,64777.5
2015-10-27 10:55:00,34.57,34.59,34.4,34.43,208618.5,23.5969,23.6106,23.4809,23.5014,208618.5
2015-10-27 11:00:00,34.43,34.54,34.33,34.53,277822.5,23.5014,23.5764,23.4331,23.5696,277822.5
2015-10-27 11:05:00,34.51,34.51,34.31,34.41,114072.0,23.556,23.556,23.4195,23.4877,114072.0
2015-10-27 11:10:00,34.42,34.49,34.41,34.45,79194.0,23.4945,23.5423,23.4877,23.515,79194.0
2015-10-27 11:15:00,34.45,34.51,34.41,34.49,51390.0,23.515,23.556,23.4877,23.5423,51390.0
2015-10-27 11:20:00,34.48,34.5,34.43,34.43,56637.0,23.5355,23.5491,23.5014,23.5014,56637.0
2015-10-27 11:25:00,34.43,34.45,34.4,34.42,68751.0,23.5014,23.515,23.4809,23.4945,68751.0
2015-10-27 11:30:00,34.41,34.47,34.4,34.46,43210.5,23.4877,23.5287,23.4809,23.5218,43210.5
2015-10-27 11:35:00,34.46,34.46,34.4,34.45,50286.0,23.5218,23.5218,23.4809,23.515,50286.0
2015-10-27 11:40:00,34.45,34.58,34.43,34.51,72175.5,23.515,23.6038,23.5014,23.556,72175.5
2015-10-27 11:45:00,34.5,34.61,34.44,34.46,333811.5,23.5491,23.6242,23.5082,23.5218,333811.5
2015-10-27 11:50:00,34.47,34.49,34.42,34.44,118329.0,23.5287,23.5423,23.4945,23.5082,118329.0
2015-10-27 11:55:00,34.44,34.53,34.41,34.43,44428.5,23.5082,23.5696,23.4877,23.5014,44428.5
2015-10-27 12:00:00,34.43,34.43,34.17,34.2,102781.5,23.5014,23.5014,23.3239,23.3444,102781.5
2015-10-27 12:05:00,34.2,34.2,34.04,34.11,83907.0,23.3444,23.3444,23.2352,23.2829,83907.0
2015-10-27 12:10:00,34.11,34.15,34.03,34.15,193450.5,23.2829,23.3102,23.2283,23.3102,193450.5
2015-10-27 12:15:00,34.16,34.39,34.16,34.37,86302.5,23.3171,23.4741,23.3171,23.4604,86302.5
2015-10-27 12:20:00,34.37,34.48,34.36,34.48,61968.0,23.4604,23.5355,23.4536,23.5355,61968.0
2015-10-27 12:25:00,34.48,34.62,34.48,34.62,124528.5,23.5355,23.6311,23.5355,23.6311,124528.5
2015-10-27 12:30:00,34.61,34.89,34.61,34.79,146794.5,23.6242,23.8154,23.6242,23.7471,146794.5
2015-10-27 12:35:00,34.79,34.79,34.61,34.7,151773.0,23.7471,23.7471,23.6242,23.6857,151773.0
2015-10-27 12:40:00,34.7,34.71,34.68,34.68,86673.0,23.6857,23.6925,23.672,23.672,86673.0
2015-10-27 12:45:00,34.68,34.73,34.66,34.71,84303.0,23.672,23.7061,23.6584,23.6925,84303.0
2015-10-27 12:50:00,34.7,34.7,34.51,34.59,64785.0,23.6857,23.6857,23.556,23.6106,64785.0
2015-10-27 12:55:00,34.59,34.59,34.49,34.49,24649.5,23.6106,23.6106,23.5423,23.5423,24649.5
2015-10-27 13:00:00,34.49,34.5,34.41,34.5,85065.0,23.5423,23.5491,23.4877,23.5491,85065.0
2015-10-27 13:05:00,34.49,34.61,34.49,34.61,43554.0,23.5423,23.6242,23.5423,23.6242,43554.0
2015-10-27 13:10:00,34.61,34.64,34.59,34.64,52759.5,23.6242,23.6447,23.6106,23.6447,52759.5
2015-10-27 13:15:00,34.63,34.63,34.55,34.56,43963.5,23.6379,23.6379,23.5833,23.5901,43963.5
2015-10-27 13:20:00,34.55,34.55,34.42,34.42,35082.0,23.5833,23.5833,23.4945,23.4945,35082.0
2015-10-27 13:25:00,34.43,34.49,34.42,34.43,39957.0,23.5014,23.5423,23.4945,23.5014,39957.0
2015-10-27 13:30:00,34.44,34.53,34.41,34.53,36748.5,23.5082,23.5696,23.4877,23.5696,36748.5
2015-10-27 13:35:00,34.53,34.53,34.47,34.49,30759.0,23.5696,23.5696,23.5287,23.5423,30759.0
2015-10-27 13:40:00,34.49,34.53,34.49,34.52,34518.0,23.5423,23.5696,23.5423,23.5628,34518.0
2015-10-27 13:45:00,34.53,34.58,34.53,34.58,74611.5,23.5696,23.6038,23.5696,23.6038,74611.5
2015-10-27 13:50:00,34.59,34.59,34.45,34.45,74628.0,23.6106,23.6106,23.515,23.515,74628.0
2015-10-27 13:55:00,34.46,34.48,34.39,34.4,56379.0,23.5218,23.5355,23.4741,23.4809,56379.0
2015-10-27 14:00:00,34.41,34.45,34.19,34.29,139216.5,23.4877,23.515,23.3375,23.4058,139216.5
2015-10-27 14:05:00,34.27,34.3,34.2,34.26,68283.0,23.3922,23.4126,23.3444,23.3853,68283.0
2015-10-27 14:10:00,34.26,34.43,34.26,34.43,33243.0,23.3853,23.5014,23.3853,23.5014,33243.0
2015-10-27 14:15:00,34.44,34.47,34.37,34.37,48682.5,23.5082,23.5287,23.4604,23.4604,48682.5
2015-10-27 14:20:00,34.35,34.35,34.31,34.31,38137.5,23.4468,23.4468,23.4195,23.4195,38137.5
2015-10-27 14:25:00,34.31,34.41,34.31,34.41,40542.0,23.4195,23.4877,23.4195,23.4877,40542.0
2015-10-27 14:30:00,34.41,34.43,34.31,34.33,84106.5,23.4877,23.5014,23.4195,23.4331,84106.5
2015-10-27 14:35:00,34.34,34.35,34.31,34.32,38688.0,23.4399,23.4468,23.4195,23.4263,38688.0
2015-10-27 14:40:00,34.32,34.38,34.25,34.25,66771.0,23.4263,23.4672,23.3785,23.3785,66771.0
2015-10-27 14:45:00,34.25,34.28,34.18,34.18,35677.5,23.3785,23.399,23.3307,23.3307,35677.5
2015-10-27 14:50:00,34.19,34.29,34.18,34.21,101382.0,23.3375,23.4058,23.3307,23.3512,101382.0
2015-10-27 14:55:00,34.23,34.23,34.15,34.15,36484.5,23.3648,23.3648,23.3102,23.3102,36484.5
2015-10-27 15:00:00,34.15,34.21,34.14,34.19,70567.5,23.3102,23.3512,23.3034,23.3375,70567.5
2015-10-27 15:05:00,34.19,34.38,34.17,34.37,169518.0,23.3375,23.4672,23.3239,23.4604,169518.0
2015-10-27 15:10:00,34.37,34.43,34.37,34.39,85432.5,23.4604,23.5014,23.4604,23.4741,85432.5
2015-10-27 15:15:00,34.39,34.4,34.25,34.25,129159.0,23.4741,23.4809,23.3785,23.3785,129159.0
2015-10-27 15:20:00,34.25,34.31,34.24,34.31,104853.0,23.3785,23.4195,23.3717,23.4195,104853.0
2015-10-27 15:25:00,34.31,34.39,34.27,34.39,196821.0,23.4195,23.4741,23.3922,23.4741,196821.0
2015-10-27 15:30:00,34.37,34.41,34.15,34.2,113415.0,23.4604,23.4877,23.3102,23.3444,113415.0
2015-10-27 15:35:00,34.21,34.22,34.05,34.07,190782.0,23.3512,23.358,23.242,23.2556,190782.0
2015-10-27 15:40:00,34.07,34.19,34.07,34.14,128514.0,23.2556,23.3375,23.2556,23.3034,128514.0
2015-10-27 15:45:00,34.13,34.14,34.03,34.09,163069.5,23.2966,23.3034,23.2283,23.2693,163069.5
2015-10-27 15:50:00,34.09,34.13,34.04,34.13,247725.0,23.2693,23.2966,23.2352,23.2966,247725.0
2015-10-27 15:55:00,34.13,34.17,34.09,34.14,292224.0,23.2966,23.3239,23.2693,23.3034,292224.0
2015-10-28 09:30:00,34.37,34.41,34.07,34.11,259051.5,23.4604,23.4877,23.2556,23.2829,259051.5
2015-10-28 09:35:00,34.08,34.11,33.69,34.03,252489.0,23.2625,23.2829,22.9963,23.2283,252489.0
2015-10-28 09:40:00,34.03,34.13,33.97,34.08,138414.0,23.2283,23.2966,23.1874,23.2625,138414.0
2015-10-28 09:45:00,34.07,34.27,34.02,34.21,41095.5,23.2556,23.3922,23.2215,23.3512,41095.5
2015-10-28 09:50:00,34.23,34.49,34.21,34.4,54972.0,23.3648,23.5423,23.3512,23.4809,54972.0
2015-10-28 09:55:00,34.41,34.56,34.41,34.55,53727.0,23.4877,23.5901,23.4877,23.5833,53727.0
2015-10-28 10:00:00,34.55,34.85,34.53,34.84,76435.5,23.5833,23.788,23.5696,23.7812,76435.5
2015-10-28 10:05:00,34.84,34.94,34.78,34.79,109128.0,23.7812,23.8495,23.7403,23.7471,109128.0
2015-10-28 10:10:00,34.79,34.94,34.77,34.94,56266.5,23.7471,23.8495,23.7334,23.8495,56266.5
2015-10-28 10:15:00,34.94,34.97,34.91,34.97,171343.5,23.8495,23.87,23.829,23.87,171343.5
2015-10-28 10:20:00,34.97,35.13,34.97,35.05,80869.5,23.87,23.9792,23.87,23.9246,80869.5
2015-10-28 10:25:00,35.05,35.05,34.89,34.92,63862.5,23.9246,23.9246,23.8154,23.8358,63862.5
2015-10-28 10:30:00,34.92,34.96,34.88,34.92,66126.0,23.8358,23.8631,23.8085,23.8358,66126.0
2015-10-28 10:35:00,34.92,35.05,34.9,34.99,81873.0,23.8358,23.9246,23.8222,23.8836,81873.0
2015-10-28 10:40:00,34.99,35.1,34.99,35.07,79198.5,23.8836,23.9587,23.8836,23.9382,79198.5
2015-10-28 10:45:00,35.08,35.23,35.07,35.22,96276.0,23.945,24.0474,23.9382,24.0406,96276.0
2015-10-28 10:50:00,35.22,35.27,35.19,35.23,96589.5,24.0406,24.0747,24.0201,24.0474,96589.5
2015-10-28 10:55:00,35.23,35.31,35.23,35.29,72571.5,24.0474,24.102,24.0474,24.0884,72571.5
2015-10-28 11:00:00,35.29,35.33,35.21,35.24,62610.0,24.0884,24.1157,24.0338,24.0543,62610.0
2015-10-28 11:05:00,35.24,35.25,35.1,35.1,43860.0,24.0543,24.0611,23.9587,23.9587,43860.0
2015-10-28 11:10:00,35.1,35.17,35.09,35.13,37782.0,23.9587,24.0065,23.9519,23.9792,37782.0
2015-10-28 11:15:00,35.12,35.14,35.07,35.07,37548.0,23.9723,23.986,23.9382,23.9382,37548.0
2015-10-28 11:20:00,35.08,35.21,35.05,35.21,65985.0,23.945,24.0338,23.9246,24.0338,65985.0
2015-10-28 11:25:00,35.19,35.23,35.16,35.2,29688.0,24.0201,24.0474,23.9996,24.027,29688.0
2015-10-28 11:30:00,35.2,35.24,35.15,35.23,38823.0,24.027,24.0543,23.9928,24.0474,38823.0
2015-10-28 11:35:00,35.23,35.25,35.17,35.19,32271.0,24.0474,24.0611,24.0065,24.0201,32271.0
2015-10-28 11:40:00,35.19,35.23,35.17,35.23,40261.5,24.0201,24.0474,24.0065,24.0474,40261.5
2015-10-28 11:45:00,35.23,35.31,35.21,35.23,198780.0,24.0474,24.102,24.0338,24.0474,198780.0
2015-10-28 11:50:00,35.23,35.25,35.18,35.18,88087.5,24.0474,24.0611,24.0133,24.0133,88087.5
2015-10-28 11:55:00,35.17,35.27,35.17,35.27,45964.5,24.0065,24.0747,24.0065,24.0747,45964.5
2015-10-28 12:00:00,35.27,35.27,35.23,35.23,22372.5,24.0747,24.0747,24.0474,24.0474,22372.5
2015-10-28 12:05:00,35.23,35.25,35.17,35.21,32445.0,24.0474,24.0611,24.0065,24.0338,32445.0
2015-10-28 12:10:00,35.2,35.31,35.19,35.31,32239.5,24.027,24.102,24.0201,24.102,32239.5
2015-10-28 12:15:00,35.29,35.29,35.2,35.23,27757.5,24.0884,24.0884,24.027,24.0474,27757.5
2015-10-28 12:20:00,35.21,35.3,35.21,35.3,36450.0,24.0338,24.0952,24.0338,24.0952,36450.0
2015-10-28 12:25:00,35.29,35.41,35.29,35.34,54273.0,24.0884,24.1703,24.0884,24.1225,54273.0
2015-10-28 12:30:00,35.33,35.36,35.31,35.35,29451.0,24.1157,24.1362,24.102,24.1293,29451.0
2015-10-28 12:35:00,35.35,35.39,35.31,35.37,52584.0,24.1293,24.1566,24.102,24.143,52584.0
2015-10-28 12:40:00,35.36,35.37,35.3,35.31,35101.5,24.1362,24.143,24.0952,24.102,35101.5
2015-10-28 12:45:00,35.31,35.35,35.26,35.35,48447.0,24.102,24.1293,24.0679,24.1293,48447.0
2015-10-28 12:50:00,35.34,35.47,35.31,35.41,62997.0,24.1225,24.2113,24.102,24.1703,62997.0
2015-10-28 12:55:00,35.41,35.58,35.38,35.51,189240.0,24.1703,24.2863,24.1498,24.2386,189240.0
2015-10-28 13:00:00,35.49,35.55,35.41,35.46,109846.5,24.2249,24.2659,24.1703,24.2044,109846.5
2015-10-28 13:05:00,35.46,35.5,35.37,35.4,56046.0,24.2044,24.2317,24.143,24.1635,56046.0
2015-10-28 13:10:00,35.4,35.49,35.37,35.47,38556.0,24.1635,24.2249,24.143,24.2113,38556.0
2015-10-28 13:15:00,35.47,35.48,35.42,35.43,24169.5,24.2113,24.2181,24.1771,24.1839,24169.5
2015-10-28 13:20:00,35.43,35.43,35.38,35.38,24099.0,24.1839,24.1839,24.1498,24.1498,24099.0
2015-10-28 13:25:00,35.38,35.41,35.35,35.38,41373.0,24.1498,24.1703,24.1293,24.1498,41373.0
2015-10-28 13:30:00,35.38,35.38,35.34,35.38,22803.0,24.1498,24.1498,24.1225,24.1498,22803.0
2015-10-28 13:35:00,35.38,35.41,35.34,35.41,22809.0,24.1498,24.1703,24.1225,24.1703,22809.0
2015-10-28 13:40:00,35.41,35.51,35.39,35.49,40419.0,24.1703,24.2386,24.1566,24.2249,40419.0
2015-10-28 13:45:00,35.49,35.55,35.47,35.49,40635.0,24.2249,24.2659,24.2113,24.2249,40635.0
2015-10-28 13:50:00,35.49,35.55,35.49,35.53,26215.5,24.2249,24.2659,24.2249,24.2522,26215.5
2015-10-28 13:55:00,35.53,35.76,35.53,35.71,43197.0,24.2522,24.4092,24.2522,24.3751,43197.0
2015-10-28 14:00:00,35.71,35.71,35.25,35.26,187521.0,24.3751,24.3751,24.0611,24.0679,187521.0
2015-10-28 14:05:00,35.29,35.37,35.15,35.35,177220.5,24.0884,24.143,23.9928,24.1293,177220.5
2015-10-28 14:10:00,35.36,35.37,35.05,35.12,67836.0,24.1362,24.143,23.9246,23.9723,67836.0
2015-10-28 14:15:00,35.11,35.2,35.08,35.16,81216.0,23.9655,24.027,23.945,23.9996,81216.0
2015-10-28 14:20:00,35.16,35.37,35.14,35.35,129892.5,23.9996,24.143,23.986,24.1293,129892.5
2015-10-28 14:25:00,35.35,35.41,35.31,35.35,90592.5,24.1293,24.1703,24.102,24.1293,90592.5
2015-10-28 14:30:00,35.34,35.38,35.29,35.37,101247.0,24.1225,24.1498,24.0884,24.143,101247.0
2015-10-28 14:35:00,35.35,35.43,35.31,35.42,60421.5,24.1293,24.1839,24.102,24.1771,60421.5
2015-10-28 14:40:00,35.42,35.57,35.42,35.5,106815.0,24.1771,24.2795,24.1771,24.2317,106815.0
2015-10-28 14:45:00,35.5,35.54,35.39,35.39,101058.0,24.2317,24.259,24.1566,24.1566,101058.0
2015-10-28 14:50:00,35.39,35.56,35.33,35.54,66450.0,24.1566,24.2727,24.1157,24.259,66450.0
2015-10-28 14:55:00,35.53,35.61,35.44,35.46,58873.5,24.2522,24.3068,24.1908,24.2044,58873.5
2015-10-28 15:00:00,35.47,35.55,35.4,35.53,65790.0,24.2113,24.2659,24.1635,24.2522,65790.0
2015-10-28 15:05:00,35.54,35.63,35.53,35.6,68097.0,24.259,24.3205,24.2522,24.3,68097.0
2015-10-28 15:10:00,35.59,35.67,35.53,35.64,79845.0,24.2932,24.3478,24.2522,24.3273,79845.0
2015-10-28 15:15:00,35.64,35.7,35.63,35.66,84150.0,24.3273,24.3682,24.3205,24.3409,84150.0
2015-10-28 15:20:00,35.66,35.66,35.55,35.61,67851.0,24.3409,24.3409,24.2659,24.3068,67851.0
2015-10-28 15:25:00,35.6,35.69,35.6,35.67,100918.5,24.3,24.3614,24.3,24.3478,100918.5
2015-10-28 15:30:00,35.67,35.72,35.65,35.65,90175.5,24.3478,24.3819,24.3341,24.3341,90175.5
2015-10-28 15:35:00,35.64,35.74,35.63,35.73,100572.0,24.3273,24.3955,24.3205,24.3887,100572.0
2015-10-28 15:40:00,35.73,35.82,35.73,35.79,104058.0,24.3887,24.4502,24.3887,24.4297,104058.0
2015-10-28 15:45:00,35.8,35.87,35.72,35.83,131961.0,24.4365,24.4843,24.3819,24.457,131961.0
2015-10-28 15:50:00,35.83,35.86,35.73,35.81,177711.0,24.457,24.4775,24.3887,24.4433,177711.0
2015-10-28 15:55:00,35.81,35.85,35.78,35.82,222963.0,24.4433,24.4706,24.4229,24.4502,222963.0
2015-10-29 09:30:00,35.75,35.78,35.57,35.7,48337.5,24.4024,24.4229,24.2795,24.3682,48337.5
2015-10-29 09:35:00,35.72,35.84,35.63,35.64,24093.0,24.3819,24.4638,24.3205,24.3273,24093.0
2015-10-29 09:40:00,35.65,35.77,35.55,35.65,46914.0,24.3341,24.416,24.2659,24.3341,46914.0
2015-10-29 09:45:00,35.64,35.79,35.64,35.77,31650.0,24.3273,24.4297,24.3273,24.416,31650.0
2015-10-29 09:50:00,35.75,35.76,35.6,35.61,25539.0,24.4024,24.4092,24.3,24.3068,25539.0
2015-10-29 09:55:00,35.6,35.6,35.44,35.45,32961.0,24.3,24.3,24.1908,24.1976,32961.0
2015-10-29 10:00:00,35.46,35.59,35.41,35.59,37699.5,24.2044,24.2932,24.1703,24.2932,37699.5
2015-10-29 10:05:00,35.6,35.71,35.6,35.65,35098.5,24.3,24.3751,24.3,24.3341,35098.5
2015-10-29 10:10:00,35.65,35.77,35.65,35.75,32076.0,24.3341,24.416,24.3341,24.4024,32076.0
2015-10-29 10:15:00,35.75,35.79,35.69,35.72,35088.0,24.4024,24.4297,24.3614,24.3819,35088.0
2015-10-29 10:20:00,35.72,35.82,35.61,35.61,38122.5,24.3819,24.4502,24.3068,24.3068,38122.5
2015-10-29 10:25:00,35.62,35.64,35.51,35.52,27507.0,24.3136,24.3273,24.2386,24.2454,27507.0
2015-10-29 10:30:00,35.51,35.57,35.5,35.53,23182.5,24.2386,24.2795,24.2317,24.2522,23182.5
2015-10-29 10:35:00,35.54,35.59,35.45,35.46,17449.5,24.259,24.2932,24.1976,24.2044,17449.5
2015-10-29 10:40:00,35.46,35.49,35.43,35.49,28147.5,24.2044,24.2249,24.1839,24.2249,28147.5
2015-10-29 10:45:00,35.47,35.47,35.27,35.29,45474.0,24.2113,24.2113,24.0747,24.0884,45474.0
2015-10-29 10:50:00,35.27,35.29,35.16,35.21,54916.5,24.0747,24.0884,23.9996,24.0338,54916.5
2015-10-29 10:55:00,35.2,35.27,35.17,35.24,35475.0,24.027,24.0747,24.0065,24.0543,35475.0
2015-10-29 11:00:00,35.25,35.26,35.19,35.21,21660.0,24.0611,24.0679,24.0201,24.0338,21660.0
2015-10-29 11:05:00,35.23,35.31,35.23,35.3,30160.5,24.0474,24.102,24.0474,24.0952,30160.5
2015-10-29 11:10:00,35.31,35.43,35.3,35.35,67786.5,24.102,24.1839,24.0952,24.1293,67786.5
2015-10-29 11:15:00,35.37,35.37,35.31,35.37,45225.0,24.143,24.143,24.102,24.143,45225.0
2015-10-29 11:20:00,35.37,35.46,35.37,35.44,23002.5,24.143,24.2044,24.143,24.1908,23002.5
2015-10-29 11:25:00,35.44,35.51,35.41,35.49,26400.0,24.1908,24.2386,24.1703,24.2249,26400.0
2015-10-29 11:30:00,35.5,35.56,35.49,35.51,34327.5,24.2317,24.2727,24.2249,24.2386,34327.5
2015-10-29 11:35:00,35.5,35.57,35.49,35.57,23445.0,24.2317,24.2795,24.2249,24.2795,23445.0
2015-10-29 11:40:00,35.55,35.55,35.5,35.51,17535.0,24.2659,24.2659,24.2317,24.2386,17535.0
2015-10-29 11:45:00,35.51,35.55,35.49,35.5,18604.5,24.2386,24.2659,24.2249,24.2317,18604.5
2015-10-29 11:50:00,35.5,35.54,35.47,35.51,22200.0,24.2317,24.259,24.2113,24.2386,22200.0
2015-10-29 11:55:00,35.51,35.6,35.5,35.59,18375.0,24.2386,24.3,24.2317,24.2932,18375.0
2015-10-29 12:00:00,35.59,35.59,35.49,35.49,19200.0,24.2932,24.2932,24.2249,24.2249,19200.0
2015-10-29 12:05:00,35.48,35.5,35.45,35.45,12300.0,24.2181,24.2317,24.1976,24.1976,12300.0
2015-10-29 12:10:00,35.45,35.47,35.43,35.46,11137.5,24.1976,24.2113,24.1839,24.2044,11137.5
2015-10-29 12:15:00,35.45,35.51,35.45,35.49,15387.0,24.1976,24.2386,24.1976,24.2249,15387.0
2015-10-29 12:20:00,35.5,35.54,35.49,35.51,12880.5,24.2317,24.259,24.2249,24.2386,12880.5
2015-10-29 12:25:00,35.52,35.59,35.52,35.59,12825.0,24.2454,24.2932,24.2454,24.2932,12825.0
2015-10-29 12:30:00,35.59,35.59,35.49,35.49,14100.0,24.2932,24.2932,24.2249,24.2249,14100.0
2015-10-29 12:35:00,35.49,35.52,35.49,35.49,14341.5,24.2249,24.2454,24.2249,24.2249,14341.5
2015-10-29 12:40:00,35.47,35.49,35.45,35.49,14715.0,24.2113,24.2249,24.1976,24.2249,14715.0
2015-10-29 12:45:00,35.48,35.53,35.46,35.46,11502.0,24.2181,24.2522,24.2044,24.2044,11502.0
2015-10-29 12:50:00,35.47,35.47,35.39,35.41,23520.0,24.2113,24.2113,24.1566,24.1703,23520.0
2015-10-29 12:55:00,35.4,35.45,35.39,35.44,15618.0,24.1635,24.1976,24.1566,24.1908,15618.0
2015-10-29 13:00:00,35.45,35.45,35.4,35.43,17226.0,24.1976,24.1976,24.1635,24.1839,17226.0
2015-10-29 13:05:00,35.43,35.44,35.4,35.43,25023.0,24.1839,24.1908,24.1635,24.1839,25023.0
2015-10-29 13:10:00,35.42,35.42,35.37,35.41,25425.0,24.1771,24.1771,24.143,24.1703,25425.0
2015-10-29 13:15:00,35.42,35.49,35.42,35.49,12265.5,24.1771,24.2249,24.1771,24.2249,12265.5
2015-10-29 13:20:00,35.48,35.49,35.43,35.43,13320.0,24.2181,24.2249,24.1839,24.1839,13320.0
2015-10-29 13:25:00,35.44,35.45,35.37,35.38,16161.0,24.1908,24.1976,24.143,24.1498,16161.0
2015-10-29 13:30:00,35.39,35.39,35.3,35.3,18297.0,24.1566,24.1566,24.0952,24.0952,18297.0
2015-10-29 13:35:00,35.3,35.3,35.25,35.27,18358.5,24.0952,24.0952,24.0611,24.0747,18358.5
2015-10-29 13:40:00,35.27,35.28,35.22,35.23,26715.0,24.0747,24.0816,24.0406,24.0474,26715.0
2015-10-29 13:45:00,35.23,35.24,35.19,35.21,23757.0,24.0474,24.0543,24.0201,24.0338,23757.0
2015-10-29 13:50:00,35.2,35.23,35.17,35.23,26367.0,24.027,24.0474,24.0065,24.0474,26367.0
2015-10-29 13:55:00,35.23,35.23,35.17,35.2,32559.0,24.0474,24.0474,24.0065,24.027,32559.0
2015-10-29 14:00:00,35.19,35.28,35.19,35.28,34825.5,24.0201,24.0816,24.0201,24.0816,34825.5
2015-10-29 14:05:00,35.3,35.32,35.28,35.3,22579.5,24.0952,24.1089,24.0816,24.0952,22579.5
2015-10-29 14:10:00,35.29,35.31,35.27,35.27,18393.0,24.0884,24.102,24.0747,24.0747,18393.0
2015-10-29 14:15:00,35.27,35.3,35.24,35.24,18618.0,24.0747,24.0952,24.0543,24.0543,18618.0
2015-10-29 14:20:00,35.23,35.29,35.23,35.27,20149.5,24.0474,24.0884,24.0474,24.0747,20149.5
2015-10-29 14:25:00,35.27,35.29,35.24,35.25,46513.5,24.0747,24.0884,24.0543,24.0611,46513.5
2015-10-29 14:30:00,35.24,35.25,35.21,35.21,26800.5,24.0543,24.0611,24.0338,24.0338,26800.5
2015-10-29 14:35:00,35.21,35.25,35.21,35.25,23563.5,24.0338,24.0611,24.0338,24.0611,23563.5
2015-10-29 14:40:00,35.25,35.27,35.23,35.23,22219.5,24.0611,24.0747,24.0474,24.0474,22219.5
2015-10-29 14:45:00,35.23,35.27,35.22,35.22,18004.5,24.0474,24.0747,24.0406,24.0406,18004.5
2015-10-29 14:50:00,35.21,35.26,35.21,35.25,19956.0,24.0338,24.0679,24.0338,24.0611,19956.0
2015-10-29 14:55:00,35.25,35.29,35.25,35.28,17059.5,24.0611,24.0884,24.0611,24.0816,17059.5
2015-10-29 15:00:00,35.27,35.29,35.25,35.25,26248.5,24.0747,24.0884,24.0611,24.0611,26248.5
2015-10-29 15:05:00,35.25,35.32,35.25,35.31,24409.5,24.0611,24.1089,24.0611,24.102,24409.5
2015-10-29 15:10:00,35.31,35.35,35.29,35.33,34939.5,24.102,24.1293,24.0884,24.1157,34939.5
2015-10-29 15:15:00,35.33,35.41,35.33,35.4,37849.5,24.1157,24.1703,24.1157,24.1635,37849.5
2015-10-29 15:20:00,35.41,35.46,35.4,35.43,34354.5,24.1703,24.2044,24.1635,24.1839,34354.5
2015-10-29 15:25:00,35.43,35.48,35.43,35.45,33712.5,24.1839,24.2181,24.1839,24.1976,33712.5
2015-10-29 15:30:00,35.45,35.46,35.41,35.44,50751.0,24.1976,24.2044,24.1703,24.1908,50751.0
2015-10-29 15:35:00,35.44,35.47,35.4,35.47,41653.5,24.1908,24.2113,24.1635,24.2113,41653.5
2015-10-29 15:40:00,35.47,35.51,35.46,35.48,51756.0,24.2113,24.2386,24.2044,24.2181,51756.0
2015-10-29 15:45:00,35.49,35.51,35.47,35.47,72709.5,24.2249,24.2386,24.2113,24.2113,72709.5
2015-10-29 15:50:00,35.46,35.49,35.41,35.42,82750.5,24.2044,24.2249,24.1703,24.1771,82750.5
2015-10-29 15:55:00,35.43,35.44,35.39,35.43,132873.0,24.1839,24.1908,24.1566,24.1839,132873.0
2015-10-30 09:30:00,35.45,35.45,34.71,35.43,62730.0,24.1976,24.1976,23.6925,24.1839,62730.0
2015-10-30 09:35:00,35.43,35.49,35.22,35.25,12000.0,24.1839,24.2249,24.0406,24.0611,12000.0
2015-10-30 09:40:00,35.21,35.35,35.13,35.35,69927.0,24.0338,24.1293,23.9792,24.1293,69927.0
2015-10-30 09:45:00,35.35,35.35,35.2,35.29,182817.0,24.1293,24.1293,24.027,24.0884,182817.0
2015-10-30 09:50:00,35.28,35.28,35.2,35.26,21657.0,24.0816,24.0816,24.027,24.0679,21657.0
2015-10-30 09:55:00,35.26,35.28,35.22,35.26,23478.0,24.0679,24.0816,24.0406,24.0679,23478.0
2015-10-30 10:00:00,35.28,35.37,35.25,35.36,20356.5,24.0816,24.143,24.0611,24.1362,20356.5
2015-10-30 10:05:00,35.36,35.37,35.28,35.28,46921.5,24.1362,24.143,24.0816,24.0816,46921.5
2015-10-30 10:10:00,35.29,35.3,35.19,35.23,26569.5,24.0884,24.0952,24.0201,24.0474,26569.5
2015-10-30 10:15:00,35.25,35.33,35.23,35.32,31315.5,24.0611,24.1157,24.0474,24.1089,31315.5
2015-10-30 10:20:00,35.32,35.34,35.24,35.26,35064.0,24.1089,24.1225,24.0543,24.0679,35064.0
2015-10-30 10:25:00,35.25,35.25,35.15,35.17,38218.5,24.0611,24.0611,23.9928,24.0065,38218.5
2015-10-30 10:30:00,35.17,35.19,35.14,35.19,34551.0,24.0065,24.0201,23.986,24.0201,34551.0
2015-10-30 10:35:00,35.19,35.19,35.13,35.14,38178.0,24.0201,24.0201,23.9792,23.986,38178.0
2015-10-30 10:40:00,35.14,35.17,35.11,35.16,19134.0,23.986,24.0065,23.9655,23.9996,19134.0
2015-10-30 10:45:00,35.17,35.17,35.12,35.13,22669.5,24.0065,24.0065,23.9723,23.9792,22669.5
2015-10-30 10:50:00,35.13,35.13,35.09,35.09,18303.0,23.9792,23.9792,23.9519,23.9519,18303.0
2015-10-30 10:55:00,35.09,35.11,35.03,35.1,32970.0,23.9519,23.9655,23.9109,23.9587,32970.0
2015-10-30 11:00:00,35.1,35.12,35.05,35.05,28828.5,23.9587,23.9723,23.9246,23.9246,28828.5
2015-10-30 11:05:00,35.05,35.12,35.05,35.1,30226.5,23.9246,23.9723,23.9246,23.9587,30226.5
2015-10-30 11:10:00,35.11,35.11,35.05,35.06,23157.0,23.9655,23.9655,23.9246,23.9314,23157.0
2015-10-30 11:15:00,35.06,35.07,35.03,35.05,33340.5,23.9314,23.9382,23.9109,23.9246,33340.5
2015-10-30 11:20:00,35.05,35.05,34.97,35.01,32992.5,23.9246,23.9246,23.87,23.8973,32992.5
2015-10-30 11:25:00,35.02,35.09,34.99,35.09,31813.5,23.9041,23.9519,23.8836,23.9519,31813.5
2015-10-30 11:30:00,35.08,35.09,35.05,35.05,13471.5,23.945,23.9519,23.9246,23.9246,13471.5
2015-10-30 11:35:00,35.05,35.05,34.97,34.99,28135.5,23.9246,23.9246,23.87,23.8836,28135.5
2015-10-30 11:40:00,35.0,35.02,34.97,34.97,30700.5,23.8904,23.9041,23.87,23.87,30700.5
2015-10-30 11:45:00,34.97,35.05,34.96,35.04,21649.5,23.87,23.9246,23.8631,23.9177,21649.5
2015-10-30 11:50:00,35.04,35.09,35.03,35.08,14850.0,23.9177,23.9519,23.9109,23.945,14850.0
2015-10-30 11:55:00,35.08,35.09,35.05,35.05,18379.5,23.945,23.9519,23.9246,23.9246,18379.5
2015-10-30 12:00:00,35.05,35.07,35.03,35.06,36228.0,23.9246,23.9382,23.9109,23.9314,36228.0
2015-10-30 12:05:00,35.07,35.12,35.05,35.12,18387.0,23.9382,23.9723,23.9246,23.9723,18387.0
2015-10-30 12:10:00,35.13,35.18,35.13,35.15,30048.0,23.9792,24.0133,23.9792,23.9928,30048.0
2015-10-30 12:15:00,35.16,35.19,35.15,35.17,21604.5,23.9996,24.0201,23.9928,24.0065,21604.5
2015-10-30 12:20:00,35.18,35.2,35.16,35.17,16243.5,24.0133,24.027,23.9996,24.0065,16243.5
2015-10-30 12:25:00,35.17,35.18,35.13,35.13,16494.0,24.0065,24.0133,23.9792,23.9792,16494.0
2015-10-30 12:30:00,35.13,35.21,35.12,35.21,23619.0,23.9792,24.0338,23.9723,24.0338,23619.0
2015-10-30 12:35:00,35.21,35.25,35.21,35.24,15124.5,24.0338,24.0611,24.0338,24.0543,15124.5
2015-10-30 12:40:00,35.25,35.25,35.18,35.19,10525.5,24.0611,24.0611,24.0133,24.0201,10525.5
2015-10-30 12:45:00,35.19,35.2,35.16,35.18,21657.0,24.0201,24.027,23.9996,24.0133,21657.0
2015-10-30 12:50:00,35.18,35.22,35.17,35.22,15597.0,24.0133,24.0406,24.0065,24.0406,15597.0
2015-10-30 12:55:00,35.23,35.27,35.22,35.22,18130.5,24.0474,24.0747,24.0406,24.0406,18130.5
2015-10-30 13:00:00,35.23,35.23,35.2,35.23,26299.5,24.0474,24.0474,24.027,24.0474,26299.5
2015-10-30 13:05:00,35.22,35.24,35.21,35.24,12300.0,24.0406,24.0543,24.0338,24.0543,12300.0
2015-10-30 13:10:00,35.24,35.24,35.2,35.23,17527.5,24.0543,24.0543,24.027,24.0474,17527.5
2015-10-30 13:15:00,35.24,35.24,35.19,35.2,12895.5,24.0543,24.0543,24.0201,24.027,12895.5
2015-10-30 13:20:00,35.2,35.25,35.2,35.23,30087.0,24.027,24.0611,24.027,24.0474,30087.0
2015-10-30 13:25:00,35.22,35.23,35.21,35.21,18469.5,24.0406,24.0474,24.0338,24.0338,18469.5
2015-10-30 13:30:00,35.22,35.22,35.18,35.19,16462.5,24.0406,24.0406,24.0133,24.0201,16462.5
2015-10-30 13:35:00,35.2,35.23,35.19,35.19,31489.5,24.027,24.0474,24.0201,24.0201,31489.5
2015-10-30 13:40:00,35.19,35.2,35.15,35.17,36336.0,24.0201,24.027,23.9928,24.0065,36336.0
2015-10-30 13:45:00,35.17,35.23,35.17,35.21,20785.5,24.0065,24.0474,24.0065,24.0338,20785.5
2015-10-30 13:50:00,35.21,35.23,35.19,35.19,11472.0,24.0338,24.0474,24.0201,24.0201,11472.0
2015-10-30 13:55:00,35.19,35.2,35.17,35.17,11164.5,24.0201,24.027,24.0065,24.0065,11164.5
2015-10-30 14:00:00,35.17,35.2,35.15,35.19,59859.0,24.0065,24.027,23.9928,24.0201,59859.0
2015-10-30 14:05:00,35.18,35.18,35.15,35.15,14430.0,24.0133,24.0133,23.9928,23.9928,14430.0
2015-10-30 14:10:00,35.15,35.19,35.13,35.16,19383.0,23.9928,24.0201,23.9792,23.9996,19383.0
2015-10-30 14:15:00,35.16,35.17,35.14,35.17,15442.5,23.9996,24.0065,23.986,24.0065,15442.5
2015-10-30 14:20:00,35.17,35.17,35.09,35.1,28446.0,24.0065,24.0065,23.9519,23.9587,28446.0
2015-10-30 14:25:00,35.09,35.11,35.05,35.08,27687.0,23.9519,23.9655,23.9246,23.945,27687.0
2015-10-30 14:30:00,35.07,35.09,35.06,35.09,20004.0,23.9382,23.9519,23.9314,23.9519,20004.0
2015-10-30 14:35:00,35.1,35.13,35.09,35.1,21648.0,23.9587,23.9792,23.9519,23.9587,21648.0
2015-10-30 14:40:00,35.1,35.14,35.09,35.13,21694.5,23.9587,23.986,23.9519,23.9792,21694.5
2015-10-30 14:45:00,35.13,35.13,35.06,35.06,26572.5,23.9792,23.9792,23.9314,23.9314,26572.5
2015-10-30 14:50:00,35.06,35.13,35.05,35.13,25333.5,23.9314,23.9792,23.9246,23.9792,25333.5
2015-10-30 14:55:00,35.13,35.13,35.09,35.09,21970.5,23.9792,23.9792,23.9519,23.9519,21970.5
2015-10-30 15:00:00,35.09,35.09,35.05,35.09,23920.5,23.9519,23.9519,23.9246,23.9519,23920.5
2015-10-30 15:05:00,35.09,35.1,35.05,35.09,24000.0,23.9519,23.9587,23.9246,23.9519,24000.0
2015-10-30 15:10:00,35.08,35.1,35.05,35.08,33736.5,23.945,23.9587,23.9246,23.945,33736.5
2015-10-30 15:15:00,35.08,35.18,35.07,35.17,46146.0,23.945,24.0133,23.9382,24.0065,46146.0
2015-10-30 15:20:00,35.17,35.2,35.13,35.13,31465.5,24.0065,24.027,23.9792,23.9792,31465.5
2015-10-30 15:25:00,35.13,35.16,35.08,35.09,54240.0,23.9792,23.9996,23.945,23.9519,54240.0
2015-10-30 15:30:00,35.09,35.16,35.08,35.15,45735.0,23.9519,23.9996,23.945,23.9928,45735.0
2015-10-30 15:35:00,35.15,35.19,35.13,35.19,27213.0,23.9928,24.0201,23.9792,24.0201,27213.0
2015-10-30 15:40:00,35.19,35.22,35.17,35.21,43836.0,24.0201,24.0406,24.0065,24.0338,43836.0
2015-10-30 15:45:00,35.21,35.32,35.21,35.28,73540.5,24.0338,24.1089,24.0338,24.0816,73540.5
2015-10-30 15:50:00,35.29,35.3,35.19,35.19,107440.5,24.0884,24.0952,24.0201,24.0201,107440.5
2015-10-30 15:55:00,35.19,35.2,35.09,35.1,236797.5,24.0201,24.027,23.9519,23.9587,236797.5
2015-11-02 09:30:00,35.24,35.35,35.07,35.24,42258.0,24.0543,24.1293,23.9382,24.0543,42258.0
2015-11-02 09:35:00,35.26,35.33,35.21,35.33,20853.0,24.0679,24.1157,24.0338,24.1157,20853.0
2015-11-02 09:40:00,35.33,35.42,35.29,35.35,41463.0,24.1157,24.1771,24.0884,24.1293,41463.0
2015-11-02 09:45:00,35.35,35.53,35.34,35.53,24378.0,24.1293,24.2522,24.1225,24.2522,24378.0
2015-11-02 09:50:00,35.51,35.51,35.39,35.43,14931.0,24.2386,24.2386,24.1566,24.1839,14931.0
2015-11-02 09:55:00,35.43,35.49,35.41,35.48,15288.0,24.1839,24.2249,24.1703,24.2181,15288.0
2015-11-02 10:00:00,35.51,35.57,35.48,35.55,21324.0,24.2386,24.2795,24.2181,24.2659,21324.0
2015-11-02 10:05:00,35.56,35.57,35.52,35.55,22500.0,24.2727,24.2795,24.2454,24.2659,22500.0
2015-11-02 10:10:00,35.55,35.55,35.42,35.42,22050.0,24.2659,24.2659,24.1771,24.1771,22050.0
2015-11-02 10:15:00,35.42,35.55,35.35,35.51,97234.5,24.1771,24.2659,24.1293,24.2386,97234.5
2015-11-02 10:20:00,35.52,35.53,35.48,35.53,20205.0,24.2454,24.2522,24.2181,24.2522,20205.0
2015-11-02 10:25:00,35.53,35.57,35.53,35.54,17707.5,24.2522,24.2795,24.2522,24.259,17707.5
2015-11-02 10:30:00,35.53,35.54,35.43,35.45,30040.5,24.2522,24.259,24.1839,24.1976,30040.5
2015-11-02 10:35:00,35.45,35.49,35.44,35.48,45600.0,24.1976,24.2249,24.1908,24.2181,45600.0
2015-11-02 10:40:00,35.49,35.49,35.47,35.47,14700.0,24.2249,24.2249,24.2113,24.2113,14700.0
2015-11-02 10:45:00,35.47,35.51,35.44,35.5,22903.5,24.2113,24.2386,24.1908,24.2317,22903.5
2015-11-02 10:50:00,35.5,35.58,35.5,35.57,23662.5,24.2317,24.2863,24.2317,24.2795,23662.5
2015-11-02 10:55:00,35.58,35.58,35.49,35.55,32832.0,24.2863,24.2863,24.2249,24.2659,32832.0
2015-11-02 11:00:00,35.57,35.63,35.57,35.63,27895.5,24.2795,24.3205,24.2795,24.3205,27895.5
2015-11-02 11:05:00,35.63,35.73,35.63,35.65,35689.5,24.3205,24.3887,24.3205,24.3341,35689.5
2015-11-02 11:10:00,35.67,35.68,35.63,35.65,18142.5,24.3478,24.3546,24.3205,24.3341,18142.5
2015-11-02 11:15:00,35.65,35.66,35.6,35.61,21639.0,24.3341,24.3409,24.3,24.3068,21639.0
2015-11-02 11:20:00,35.61,35.67,35.61,35.66,14478.0,24.3068,24.3478,24.3068,24.3409,14478.0
2015-11-02 11:25:00,35.66,35.7,35.65,35.67,18178.5,24.3409,24.3682,24.3341,24.3478,18178.5
2015-11-02 11:30:00,35.67,35.75,35.67,35.71,21583.5,24.3478,24.4024,24.3478,24.3751,21583.5
2015-11-02 11:35:00,35.7,35.7,35.63,35.65,17250.0,24.3682,24.3682,24.3205,24.3341,17250.0
2015-11-02 11:40:00,35.65,35.67,35.63,35.63,13563.0,24.3341,24.3478,24.3205,24.3205,13563.0
2015-11-02 11:45:00,35.63,35.65,35.62,35.64,20178.0,24.3205,24.3341,24.3136,24.3273,20178.0
2015-11-02 11:50:00,35.65,35.65,35.61,35.61,14250.0,24.3341,24.3341,24.3068,24.3068,14250.0
2015-11-02 11:55:00,35.63,35.67,35.61,35.64,23158.5,24.3205,24.3478,24.3068,24.3273,23158.5
2015-11-02 12:00:00,35.65,35.65,35.62,35.64,12654.0,24.3341,24.3341,24.3136,24.3273,12654.0
2015-11-02 12:05:00,35.64,35.67,35.62,35.66,21393.0,24.3273,24.3478,24.3136,24.3409,21393.0
2015-11-02 12:10:00,35.67,35.71,35.65,35.68,26184.0,24.3478,24.3751,24.3341,24.3546,26184.0
2015-11-02 12:15:00,35.68,35.72,35.66,35.7,23403.0,24.3546,24.3819,24.3409,24.3682,23403.0
2015-11-02 12:20:00,35.71,35.71,35.68,35.7,10543.5,24.3751,24.3751,24.3546,24.3682,10543.5
2015-11-02 12:25:00,35.71,35.75,35.71,35.75,8286.0,24.3751,24.4024,24.3751,24.4024,8286.0
2015-11-02 12:30:00,35.75,35.76,35.67,35.71,24921.0,24.4024,24.4092,24.3478,24.3751,24921.0
2015-11-02 12:35:00,35.7,35.72,35.69,35.71,9531.0,24.3682,24.3819,24.3614,24.3751,9531.0
2015-11-02 12:40:00,35.71,35.76,35.71,35.74,16665.0,24.3751,24.4092,24.3751,24.3955,16665.0
2015-11-02 12:45:00,35.74,35.78,35.74,35.77,20829.0,24.3955,24.4229,24.3955,24.416,20829.0
2015-11-02 12:50:00,35.76,35.77,35.73,35.75,42525.0,24.4092,24.416,24.3887,24.4024,42525.0
2015-11-02 12:55:00,35.75,35.8,35.75,35.79,8779.5,24.4024,24.4365,24.4024,24.4297,8779.5
2015-11-02 13:00:00,35.79,35.82,35.79,35.81,30303.0,24.4297,24.4502,24.4297,24.4433,30303.0
2015-11-02 13:05:00,35.81,35.87,35.81,35.85,24406.5,24.4433,24.4843,24.4433,24.4706,24406.5
2015-11-02 13:10:00,35.85,35.85,35.77,35.77,22836.0,24.4706,24.4706,24.416,24.416,22836.0
2015-11-02 13:15:00,35.77,35.82,35.77,35.82,9289.5,24.416,24.4502,24.416,24.4502,9289.5
2015-11-02 13:20:00,35.83,35.85,35.81,35.82,12250.5,24.457,24.4706,24.4433,24.4502,12250.5
2015-11-02 13:25:00,35.82,35.83,35.78,35.79,12405.0,24.4502,24.457,24.4229,24.4297,12405.0
2015-11-02 13:30:00,35.79,35.83,35.79,35.83,13545.0,24.4297,24.457,24.4297,24.457,13545.0
2015-11-02 13:35:00,35.83,35.86,35.81,35.82,18940.5,24.457,24.4775,24.4433,24.4502,18940.5
2015-11-02 13:40:00,35.83,35.83,35.8,35.8,15748.5,24.457,24.457,24.4365,24.4365,15748.5
2015-11-02 13:45:00,35.81,35.84,35.79,35.83,21271.5,24.4433,24.4638,24.4297,24.457,21271.5
2015-11-02 13:50:00,35.83,35.85,35.83,35.85,10485.0,24.457,24.4706,24.457,24.4706,10485.0
2015-11-02 13:55:00,35.85,35.89,35.85,35.87,24087.0,24.4706,24.4979,24.4706,24.4843,24087.0
2015-11-02 14:00:00,35.87,35.91,35.85,35.86,20296.5,24.4843,24.5116,24.4706,24.4775,20296.5
2015-11-02 14:05:00,35.87,35.89,35.83,35.85,24433.5,24.4843,24.4979,24.457,24.4706,24433.5
2015-11-02 14:10:00,35.85,35.87,35.83,35.84,16257.0,24.4706,24.4843,24.457,24.4638,16257.0
2015-11-02 14:15:00,35.83,35.84,35.8,35.82,30844.5,24.457,24.4638,24.4365,24.4502,30844.5
2015-11-02 14:20:00,35.83,35.86,35.81,35.86,12115.5,24.457,24.4775,24.4433,24.4775,12115.5
2015-11-02 14:25:00,35.85,35.86,35.84,35.85,20412.0,24.4706,24.4775,24.4638,24.4706,20412.0
2015-11-02 14:30:00,35.85,35.86,35.81,35.86,29899.5,24.4706,24.4775,24.4433,24.4775,29899.5
2015-11-02 14:35:00,35.85,35.87,35.85,35.85,17310.0,24.4706,24.4843,24.4706,24.4706,17310.0
2015-11-02 14:40:00,35.85,35.9,35.84,35.85,70584.0,24.4706,24.5048,24.4638,24.4706,70584.0
2015-11-02 14:45:00,35.85,35.89,35.85,35.89,17106.0,24.4706,24.4979,24.4706,24.4979,17106.0
2015-11-02 14:50:00,35.88,35.95,35.85,35.95,27991.5,24.4911,24.5389,24.4706,24.5389,27991.5
2015-11-02 14:55:00,35.95,35.99,35.93,35.95,17137.5,24.5389,24.5662,24.5252,24.5389,17137.5
2015-11-02 15:00:00,35.95,35.97,35.93,35.95,39750.0,24.5389,24.5525,24.5252,24.5389,39750.0
2015-11-02 15:05:00,35.95,35.95,35.91,35.93,34630.5,24.5389,24.5389,24.5116,24.5252,34630.5
2015-11-02 15:10:00,35.93,35.97,35.92,35.96,28062.0,24.5252,24.5525,24.5184,24.5457,28062.0
2015-11-02 15:15:00,35.97,35.97,35.93,35.95,47667.0,24.5525,24.5525,24.5252,24.5389,47667.0
2015-11-02 15:20:00,35.95,35.99,35.94,35.99,25617.0,24.5389,24.5662,24.5321,24.5662,25617.0
2015-11-02 15:25:00,35.99,36.0,35.95,35.97,57253.5,24.5662,24.573,24.5389,24.5525,57253.5
2015-11-02 15:30:00,35.97,36.0,35.95,35.95,33658.5,24.5525,24.573,24.5389,24.5389,33658.5
2015-11-02 15:35:00,35.94,35.97,35.93,35.97,42193.5,24.5321,24.5525,24.5252,24.5525,42193.5
2015-11-02 15:40:00,35.97,35.98,35.95,35.96,55596.0,24.5525,24.5594,24.5389,24.5457,55596.0
2015-11-02 15:45:00,35.96,35.96,35.89,35.89,106882.5,24.5457,24.5457,24.4979,24.4979,106882.5
2015-11-02 15:50:00,35.89,35.9,35.85,35.88,61950.0,24.4979,24.5048,24.4706,24.4911,61950.0
2015-11-02 15:55:00,35.88,35.89,35.79,35.81,284826.0,24.4911,24.4979,24.4297,24.4433,284826.0
2015-11-03 09:30:00,35.7,35.78,35.63,35.63,44484.0,24.3682,24.4229,24.3205,24.3205,44484.0
2015-11-03 09:35:00,35.63,35.96,35.57,35.89,55839.0,24.3205,24.5457,24.2795,24.4979,55839.0
2015-11-03 09:40:00,35.86,35.93,35.69,35.8,65463.0,24.4775,24.5252,24.3614,24.4365,65463.0
2015-11-03 09:45:00,35.81,35.81,35.69,35.69,29760.0,24.4433,24.4433,24.3614,24.3614,29760.0
2015-11-03 09:50:00,35.69,35.71,35.64,35.68,32943.0,24.3614,24.3751,24.3273,24.3546,32943.0
2015-11-03 09:55:00,35.67,35.67,35.48,35.61,33799.5,24.3478,24.3478,24.2181,24.3068,33799.5
2015-11-03 10:00:00,35.61,35.63,35.46,35.59,188938.5,24.3068,24.3205,24.2044,24.2932,188938.5
2015-11-03 10:05:00,35.6,35.61,35.53,35.55,40779.0,24.3,24.3068,24.2522,24.2659,40779.0
2015-11-03 10:10:00,35.55,35.57,35.53,35.53,45469.5,24.2659,24.2795,24.2522,24.2522,45469.5
2015-11-03 10:15:00,35.53,35.58,35.52,35.53,29916.0,24.2522,24.2863,24.2454,24.2522,29916.0
2015-11-03 10:20:00,35.55,35.57,35.51,35.52,22591.5,24.2659,24.2795,24.2386,24.2454,22591.5
2015-11-03 10:25:00,35.52,35.57,35.49,35.5,23928.0,24.2454,24.2795,24.2249,24.2317,23928.0
2015-11-03 10:30:00,35.51,35.53,35.41,35.43,40554.0,24.2386,24.2522,24.1703,24.1839,40554.0
2015-11-03 10:35:00,35.43,35.43,35.33,35.33,46806.0,24.1839,24.1839,24.1157,24.1157,46806.0
2015-11-03 10:40:00,35.34,35.35,35.31,35.34,33015.0,24.1225,24.1293,24.102,24.1225,33015.0
2015-11-03 10:45:00,35.33,35.33,35.26,35.27,37581.0,24.1157,24.1157,24.0679,24.0747,37581.0
2015-11-03 10:50:00,35.27,35.31,35.26,35.28,30336.0,24.0747,24.102,24.0679,24.0816,30336.0
2015-11-03 10:55:00,35.27,35.27,35.17,35.17,52494.0,24.0747,24.0747,24.0065,24.0065,52494.0
2015-11-03 11:00:00,35.15,35.25,35.15,35.23,33246.0,23.9928,24.0611,23.9928,24.0474,33246.0
2015-11-03 11:05:00,35.24,35.34,35.24,35.31,34089.0,24.0543,24.1225,24.0543,24.102,34089.0
2015-11-03 11:10:00,35.32,35.35,35.27,35.28,12814.5,24.1089,24.1293,24.0747,24.0816,12814.5
2015-11-03 11:15:00,35.29,35.29,35.17,35.21,51829.5,24.0884,24.0884,24.0065,24.0338,51829.5
2015-11-03 11:20:00,35.2,35.23,35.19,35.22,21877.5,24.027,24.0474,24.0201,24.0406,21877.5
2015-11-03 11:25:00,35.22,35.25,35.17,35.25,28576.5,24.0406,24.0611,24.0065,24.0611,28576.5
2015-11-03 11:30:00,35.25,35.33,35.25,35.33,31518.0,24.0611,24.1157,24.0611,24.1157,31518.0
2015-11-03 11:35:00,35.33,35.42,35.32,35.41,34047.0,24.1157,24.1771,24.1089,24.1703,34047.0
2015-11-03 11:40:00,35.41,35.47,35.41,35.43,26992.5,24.1703,24.2113,24.1703,24.1839,26992.5
2015-11-03 11:45:00,35.43,35.47,35.42,35.43,27664.5,24.1839,24.2113,24.1771,24.1839,27664.5
2015-11-03 11:50:00,35.43,35.46,35.37,35.37,28314.0,24.1839,24.2044,24.143,24.143,28314.0
2015-11-03 11:55:00,35.37,35.4,35.33,35.37,44322.0,24.143,24.1635,24.1157,24.143,44322.0
2015-11-03 12:00:00,35.37,35.39,35.33,35.36,24019.5,24.143,24.1566,24.1157,24.1362,24019.5
2015-11-03 12:05:00,35.37,35.37,35.31,35.35,25596.0,24.143,24.143,24.102,24.1293,25596.0
2015-11-03 12:10:00,35.35,35.37,35.29,35.29,26703.0,24.1293,24.143,24.0884,24.0884,26703.0
2015-11-03 12:15:00,35.29,35.32,35.26,35.26,28791.0,24.0884,24.1089,24.0679,24.0679,28791.0
2015-11-03 12:20:00,35.27,35.33,35.27,35.33,15933.0,24.0747,24.1157,24.0747,24.1157,15933.0
2015-11-03 12:25:00,35.32,35.33,35.29,35.33,33556.5,24.1089,24.1157,24.0884,24.1157,33556.5
2015-11-03 12:30:00,35.33,35.36,35.31,35.36,23551.5,24.1157,24.1362,24.102,24.1362,23551.5
2015-11-03 12:35:00,35.36,35.37,35.33,35.33,20694.0,24.1362,24.143,24.1157,24.1157,20694.0
2015-11-03 12:40:00,35.35,35.35,35.31,35.34,18853.5,24.1293,24.1293,24.102,24.1225,18853.5
2015-11-03 12:45:00,35.34,35.4,35.34,35.4,17638.5,24.1225,24.1635,24.1225,24.1635,17638.5
2015-11-03 12:50:00,35.4,35.41,35.37,35.39,23305.5,24.1635,24.1703,24.143,24.1566,23305.5
2015-11-03 12:55:00,35.39,35.42,35.39,35.39,20845.5,24.1566,24.1771,24.1566,24.1566,20845.5
2015-11-03 13:00:00,35.4,35.43,35.4,35.41,33066.0,24.1635,24.1839,24.1635,24.1703,33066.0
2015-11-03 13:05:00,35.42,35.43,35.37,35.37,33288.0,24.1771,24.1839,24.143,24.143,33288.0
2015-11-03 13:10:00,35.37,35.39,35.37,35.39,16752.0,24.143,24.1566,24.143,24.1566,16752.0
2015-11-03 13:15:00,35.4,35.45,35.37,35.45,38535.0,24.1635,24.1976,24.143,24.1976,38535.0
2015-11-03 13:20:00,35.45,35.48,35.45,35.46,47040.0,24.1976,24.2181,24.1976,24.2044,47040.0
2015-11-03 13:25:00,35.45,35.48,35.45,35.48,23407.5,24.1976,24.2181,24.1976,24.2181,23407.5
2015-11-03 13:30:00,35.48,35.51,35.44,35.45,57325.5,24.2181,24.2386,24.1908,24.1976,57325.5
2015-11-03 13:35:00,35.44,35.47,35.44,35.47,28749.0,24.1908,24.2113,24.1908,24.2113,28749.0
2015-11-03 13:40:00,35.47,35.47,35.44,35.44,42477.0,24.2113,24.2113,24.1908,24.1908,42477.0
2015-11-03 13:45:00,35.45,35.47,35.43,35.44,55222.5,24.1976,24.2113,24.1839,24.1908,55222.5
2015-11-03 13:50:00,35.44,35.45,35.43,35.43,33289.5,24.1908,24.1976,24.1839,24.1839,33289.5
2015-11-03 13:55:00,35.43,35.43,35.4,35.41,22314.0,24.1839,24.1839,24.1635,24.1703,22314.0
2015-11-03 14:00:00,35.4,35.44,35.39,35.44,16452.0,24.1635,24.1908,24.1566,24.1908,16452.0
2015-11-03 14:05:00,35.44,35.5,35.44,35.5,70368.0,24.1908,24.2317,24.1908,24.2317,70368.0
2015-11-03 14:10:00,35.5,35.57,35.5,35.56,30447.0,24.2317,24.2795,24.2317,24.2727,30447.0
2015-11-03 14:15:00,35.55,35.58,35.54,35.58,69784.5,24.2659,24.2863,24.259,24.2863,69784.5
2015-11-03 14:20:00,35.59,35.61,35.51,35.51,94782.0,24.2932,24.3068,24.2386,24.2386,94782.0
2015-11-03 14:25:00,35.51,35.59,35.51,35.59,40927.5,24.2386,24.2932,24.2386,24.2932,40927.5
2015-11-03 14:30:00,35.59,35.63,35.59,35.63,55257.0,24.2932,24.3205,24.2932,24.3205,55257.0
2015-11-03 14:35:00,35.63,35.65,35.6,35.6,41925.0,24.3205,24.3341,24.3,24.3,41925.0
2015-11-03 14:40:00,35.6,35.64,35.59,35.63,52405.5,24.3,24.3273,24.2932,24.3205,52405.5
2015-11-03 14:45:00,35.63,35.67,35.62,35.65,42841.5,24.3205,24.3478,24.3136,24.3341,42841.5
2015-11-03 14:50:00,35.66,35.68,35.64,35.65,48474.0,24.3409,24.3546,24.3273,24.3341,48474.0
2015-11-03 14:55:00,35.65,35.67,35.64,35.67,27003.0,24.3341,24.3478,24.3273,24.3478,27003.0
2015-11-03 15:00:00,35.67,35.67,35.59,35.6,36903.0,24.3478,24.3478,24.2932,24.3,36903.0
2015-11-03 15:05:00,35.6,35.62,35.57,35.59,27390.0,24.3,24.3136,24.2795,24.2932,27390.0
2015-11-03 15:10:00,35.59,35.64,35.59,35.64,21675.0,24.2932,24.3273,24.2932,24.3273,21675.0
2015-11-03 15:15:00,35.64,35.65,35.57,35.63,42709.5,24.3273,24.3341,24.2795,24.3205,42709.5
2015-11-03 15:20:00,35.63,35.65,35.59,35.6,33198.0,24.3205,24.3341,24.2932,24.3,33198.0
2015-11-03 15:25:00,35.6,35.65,35.59,35.61,48156.0,24.3,24.3341,24.2932,24.3068,48156.0
2015-11-03 15:30:00,35.61,35.65,35.6,35.62,51097.5,24.3068,24.3341,24.3,24.3136,51097.5
2015-11-03 15:35:00,35.63,35.63,35.55,35.59,47829.0,24.3205,24.3205,24.2659,24.2932,47829.0
2015-11-03 15:40:00,35.59,35.59,35.54,35.55,56658.0,24.2932,24.2932,24.259,24.2659,56658.0
2015-11-03 15:45:00,35.56,35.56,35.49,35.49,54744.0,24.2727,24.2727,24.2249,24.2249,54744.0
2015-11-03 15:50:00,35.49,35.51,35.47,35.49,80361.0,24.2249,24.2386,24.2113,24.2249,80361.0
2015-11-03 15:55:00,35.49,35.5,35.44,35.49,154911.0,24.2249,24.2317,24.1908,24.2249,154911.0
2015-11-04 09:30:00,35.07,35.49,35.07,35.49,135658.5,23.9382,24.2249,23.9382,24.2249,135658.5
2015-11-04 09:35:00,35.49,35.59,35.37,35.58,117712.5,24.2249,24.2932,24.143,24.2863,117712.5
2015-11-04 09:40:00,35.56,35.56,35.31,35.31,72507.0,24.2727,24.2727,24.102,24.102,72507.0
2015-11-04 09:45:00,35.31,35.35,35.1,35.11,82677.0,24.102,24.1293,23.9587,23.9655,82677.0
2015-11-04 09:50:00,35.13,35.26,35.11,35.21,65893.5,23.9792,24.0679,23.9655,24.0338,65893.5
2015-11-04 09:55:00,35.21,35.24,35.11,35.17,58692.0,24.0338,24.0543,23.9655,24.0065,58692.0
2015-11-04 10:00:00,35.17,35.29,35.15,35.27,43584.0,24.0065,24.0884,23.9928,24.0747,43584.0
2015-11-04 10:05:00,35.28,35.43,35.26,35.39,44598.0,24.0816,24.1839,24.0679,24.1566,44598.0
2015-11-04 10:10:00,35.38,35.38,35.17,35.21,76491.0,24.1498,24.1498,24.0065,24.0338,76491.0
2015-11-04 10:15:00,35.22,35.35,35.21,35.33,26536.5,24.0406,24.1293,24.0338,24.1157,26536.5
2015-11-04 10:20:00,35.35,35.37,35.26,35.27,27054.0,24.1293,24.143,24.0679,24.0747,27054.0
2015-11-04 10:25:00,35.28,35.37,35.28,35.34,64801.5,24.0816,24.143,24.0816,24.1225,64801.5
2015-11-04 10:30:00,35.34,35.36,35.29,35.35,90663.0,24.1225,24.1362,24.0884,24.1293,90663.0
2015-11-04 10:35:00,35.34,35.36,35.27,35.27,29112.0,24.1225,24.1362,24.0747,24.0747,29112.0
2015-11-04 10:40:00,35.27,35.27,35.12,35.13,35478.0,24.0747,24.0747,23.9723,23.9792,35478.0
2015-11-04 10:45:00,35.15,35.22,35.13,35.19,26959.5,23.9928,24.0406,23.9792,24.0201,26959.5
2015-11-04 10:50:00,35.18,35.19,35.13,35.15,37444.5,24.0133,24.0201,23.9792,23.9928,37444.5
2015-11-04 10:55:00,35.15,35.18,35.11,35.14,30853.5,23.9928,24.0133,23.9655,23.986,30853.5
2015-11-04 11:00:00,35.13,35.23,35.13,35.21,25378.5,23.9792,24.0474,23.9792,24.0338,25378.5
2015-11-04 11:05:00,35.21,35.23,35.14,35.15,21438.0,24.0338,24.0474,23.986,23.9928,21438.0
2015-11-04 11:10:00,35.14,35.14,35.09,35.1,18327.0,23.986,23.986,23.9519,23.9587,18327.0
2015-11-04 11:15:00,35.11,35.17,35.11,35.15,12009.0,23.9655,24.0065,23.9655,23.9928,12009.0
2015-11-04 11:20:00,35.14,35.15,35.09,35.09,22500.0,23.986,23.9928,23.9519,23.9519,22500.0
2015-11-04 11:25:00,35.09,35.12,35.07,35.1,24123.0,23.9519,23.9723,23.9382,23.9587,24123.0
2015-11-04 11:30:00,35.11,35.11,35.08,35.09,22983.0,23.9655,23.9655,23.945,23.9519,22983.0
2015-11-04 11:35:00,35.09,35.09,35.04,35.05,46762.5,23.9519,23.9519,23.9177,23.9246,46762.5
2015-11-04 11:40:00,35.06,35.08,34.99,35.01,25119.0,23.9314,23.945,23.8836,23.8973,25119.0
2015-11-04 11:45:00,35.01,35.04,34.97,35.03,26526.0,23.8973,23.9177,23.87,23.9109,26526.0
2015-11-04 11:50:00,35.03,35.03,34.97,35.01,22780.5,23.9109,23.9109,23.87,23.8973,22780.5
2015-11-04 11:55:00,35.01,35.01,34.95,35.01,24243.0,23.8973,23.8973,23.8563,23.8973,24243.0
2015-11-04 12:00:00,35.01,35.03,34.99,35.02,16669.5,23.8973,23.9109,23.8836,23.9041,16669.5
2015-11-04 12:05:00,35.01,35.07,35.01,35.07,15279.0,23.8973,23.9382,23.8973,23.9382,15279.0
2015-11-04 12:10:00,35.07,35.09,35.06,35.09,17910.0,23.9382,23.9519,23.9314,23.9519,17910.0
2015-11-04 12:15:00,35.09,35.1,35.06,35.07,14449.5,23.9519,23.9587,23.9314,23.9382,14449.5
2015-11-04 12:20:00,35.07,35.07,35.01,35.04,32832.0,23.9382,23.9382,23.8973,23.9177,32832.0
2015-11-04 12:25:00,35.04,35.06,35.01,35.01,13545.0,23.9177,23.9314,23.8973,23.8973,13545.0
2015-11-04 12:30:00,35.01,35.03,34.97,34.98,28960.5,23.8973,23.9109,23.87,23.8768,28960.5
2015-11-04 12:35:00,34.99,35.02,34.99,35.01,16374.0,23.8836,23.9041,23.8836,23.8973,16374.0
2015-11-04 12:40:00,35.01,35.04,34.99,35.03,18348.0,23.8973,23.9177,23.8836,23.9109,18348.0
2015-11-04 12:45:00,35.04,35.1,35.03,35.07,15270.0,23.9177,23.9587,23.9109,23.9382,15270.0
2015-11-04 12:50:00,35.07,35.07,35.04,35.05,14485.5,23.9382,23.9382,23.9177,23.9246,14485.5
2015-11-04 12:55:00,35.04,35.04,35.01,35.03,22651.5,23.9177,23.9177,23.8973,23.9109,22651.5
2015-11-04 13:00:00,35.03,35.05,34.97,34.98,49225.5,23.9109,23.9246,23.87,23.8768,49225.5
2015-11-04 13:05:00,34.98,34.99,34.92,34.93,22023.0,23.8768,23.8836,23.8358,23.8427,22023.0
2015-11-04 13:10:00,34.94,34.97,34.93,34.95,15124.5,23.8495,23.87,23.8427,23.8563,15124.5
2015-11-04 13:15:00,34.96,34.97,34.92,34.92,9579.0,23.8631,23.87,23.8358,23.8358,9579.0
2015-11-04 13:20:00,34.91,34.97,34.91,34.95,26680.5,23.829,23.87,23.829,23.8563,26680.5
2015-11-04 13:25:00,34.96,34.98,34.93,34.95,15009.0,23.8631,23.8768,23.8427,23.8563,15009.0
2015-11-04 13:30:00,34.95,35.02,34.95,35.01,19348.5,23.8563,23.9041,23.8563,23.8973,19348.5
2015-11-04 13:35:00,35.01,35.06,35.0,35.06,10950.0,23.8973,23.9314,23.8904,23.9314,10950.0
2015-11-04 13:40:00,35.06,35.06,35.02,35.05,15855.0,23.9314,23.9314,23.9041,23.9246,15855.0
2015-11-04 13:45:00,35.04,35.04,35.0,35.01,11995.5,23.9177,23.9177,23.8904,23.8973,11995.5
2015-11-04 13:50:00,35.02,35.02,34.99,35.01,10960.5,23.9041,23.9041,23.8836,23.8973,10960.5
2015-11-04 13:55:00,35.01,35.05,35.0,35.04,19702.5,23.8973,23.9246,23.8904,23.9177,19702.5
2015-11-04 14:00:00,35.03,35.06,35.01,35.06,19426.5,23.9109,23.9314,23.8973,23.9314,19426.5
2015-11-04 14:05:00,35.06,35.09,35.03,35.03,19830.0,23.9314,23.9519,23.9109,23.9109,19830.0
2015-11-04 14:10:00,35.04,35.08,35.04,35.07,19668.0,23.9177,23.945,23.9177,23.9382,19668.0
2015-11-04 14:15:00,35.07,35.09,35.06,35.07,28501.5,23.9382,23.9519,23.9314,23.9382,28501.5
2015-11-04 14:20:00,35.07,35.07,35.01,35.03,20626.5,23.9382,23.9382,23.8973,23.9109,20626.5
2015-11-04 14:25:00,35.03,35.05,34.99,35.02,32694.0,23.9109,23.9246,23.8836,23.9041,32694.0
2015-11-04 14:30:00,35.03,35.12,35.03,35.11,33105.0,23.9109,23.9723,23.9109,23.9655,33105.0
2015-11-04 14:35:00,35.12,35.15,35.11,35.11,20596.5,23.9723,23.9928,23.9655,23.9655,20596.5
2015-11-04 14:40:00,35.11,35.14,35.11,35.13,28078.5,23.9655,23.986,23.9655,23.9792,28078.5
2015-11-04 14:45:00,35.13,35.15,35.11,35.14,27139.5,23.9792,23.9928,23.9655,23.986,27139.5
2015-11-04 14:50:00,35.15,35.15,35.11,35.13,29886.0,23.9928,23.9928,23.9655,23.9792,29886.0
2015-11-04 14:55:00,35.13,35.17,35.12,35.15,47151.0,23.9792,24.0065,23.9723,23.9928,47151.0
2015-11-04 15:00:00,35.14,35.15,35.05,35.06,27093.0,23.986,23.9928,23.9246,23.9314,27093.0
2015-11-04 15:05:00,35.06,35.07,35.05,35.07,14494.5,23.9314,23.9382,23.9246,23.9382,14494.5
2015-11-04 15:10:00,35.06,35.11,35.05,35.08,43098.0,23.9314,23.9655,23.9246,23.945,43098.0
2015-11-04 15:15:00,35.08,35.11,35.06,35.09,25855.5,23.945,23.9655,23.9314,23.9519,25855.5
2015-11-04 15:20:00,35.09,35.13,35.09,35.13,35326.5,23.9519,23.9792,23.9519,23.9792,35326.5
2015-11-04 15:25:00,35.13,35.15,35.12,35.12,25657.5,23.9792,23.9928,23.9723,23.9723,25657.5
2015-11-04 15:30:00,35.12,35.15,35.1,35.11,42210.0,23.9723,23.9928,23.9587,23.9655,42210.0
2015-11-04 15:35:00,35.09,35.14,35.09,35.13,35539.5,23.9519,23.986,23.9519,23.9792,35539.5
2015-11-04 15:40:00,35.14,35.16,35.09,35.1,79765.5,23.986,23.9996,23.9519,23.9587,79765.5
2015-11-04 15:45:00,35.1,35.14,35.1,35.14,71218.5,23.9587,23.986,23.9587,23.986,71218.5
2015-11-04 15:50:00,35.14,35.16,35.13,35.16,78924.0,23.986,23.9996,23.9792,23.9996,78924.0
2015-11-04 15:55:00,35.15,35.18,35.15,35.18,142572.0,23.9928,24.0133,23.9928,24.0133,142572.0
2015-11-05 09:30:00,35.25,35.33,35.2,35.27,41476.5,24.0611,24.1157,24.027,24.0747,41476.5
2015-11-05 09:35:00,35.28,35.43,35.28,35.29,22897.5,24.0816,24.1839,24.0816,24.0884,22897.5
2015-11-05 09:40:00,35.29,35.4,35.2,35.34,20002.5,24.0884,24.1635,24.027,24.1225,20002.5
2015-11-05 09:45:00,35.33,35.37,35.26,35.32,11385.0,24.1157,24.143,24.0679,24.1089,11385.0
2015-11-05 09:50:00,35.32,35.4,35.3,35.39,35532.0,24.1089,24.1635,24.0952,24.1566,35532.0
2015-11-05 09:55:00,35.39,35.44,35.35,35.43,102120.0,24.1566,24.1908,24.1293,24.1839,102120.0
2015-11-05 10:00:00,35.42,35.49,35.41,35.41,42735.0,24.1771,24.2249,24.1703,24.1703,42735.0
2015-11-05 10:05:00,35.41,35.41,35.32,35.37,39204.0,24.1703,24.1703,24.1089,24.143,39204.0
2015-11-05 10:10:00,35.35,35.35,35.23,35.23,25324.5,24.1293,24.1293,24.0474,24.0474,25324.5
2015-11-05 10:15:00,35.23,35.25,35.13,35.15,58458.0,24.0474,24.0611,23.9792,23.9928,58458.0
2015-11-05 10:20:00,35.16,35.24,35.15,35.19,23899.5,23.9996,24.0543,23.9928,24.0201,23899.5
2015-11-05 10:25:00,35.19,35.19,35.07,35.09,31902.0,24.0201,24.0201,23.9382,23.9519,31902.0
2015-11-05 10:30:00,35.09,35.1,35.05,35.08,33261.0,23.9519,23.9587,23.9246,23.945,33261.0
2015-11-05 10:35:00,35.09,35.1,34.97,34.98,32847.0,23.9519,23.9587,23.87,23.8768,32847.0
2015-11-05 10:40:00,34.98,35.03,34.93,35.03,28116.0,23.8768,23.9109,23.8427,23.9109,28116.0
2015-11-05 10:45:00,35.03,35.03,34.95,34.97,27760.5,23.9109,23.9109,23.8563,23.87,27760.5
2015-11-05 10:50:00,34.96,35.09,34.96,35.09,22572.0,23.8631,23.9519,23.8631,23.9519,22572.0
2015-11-05 10:55:00,35.11,35.13,35.1,35.11,16797.0,23.9655,23.9792,23.9587,23.9655,16797.0
2015-11-05 11:00:00,35.09,35.13,35.08,35.09,19438.5,23.9519,23.9792,23.945,23.9519,19438.5
2015-11-05 11:05:00,35.08,35.09,35.05,35.05,16168.5,23.945,23.9519,23.9246,23.9246,16168.5
2015-11-05 11:10:00,35.04,35.09,35.04,35.09,15475.5,23.9177,23.9519,23.9177,23.9519,15475.5
2015-11-05 11:15:00,35.1,35.15,35.09,35.09,15577.5,23.9587,23.9928,23.9519,23.9519,15577.5
2015-11-05 11:20:00,35.08,35.12,35.08,35.12,24427.5,23.945,23.9723,23.945,23.9723,24427.5
2015-11-05 11:25:00,35.11,35.21,35.11,35.21,37026.0,23.9655,24.0338,23.9655,24.0338,37026.0
2015-11-05 11:30:00,35.21,35.23,35.19,35.19,19117.5,24.0338,24.0474,24.0201,24.0201,19117.5
2015-11-05 11:35:00,35.19,35.21,35.17,35.17,10848.0,24.0201,24.0338,24.0065,24.0065,10848.0
2015-11-05 11:40:00,35.17,35.2,35.15,35.2,13126.5,24.0065,24.027,23.9928,24.027,13126.5
2015-11-05 11:45:00,35.2,35.29,35.19,35.25,28263.0,24.027,24.0884,24.0201,24.0611,28263.0
2015-11-05 11:50:00,35.25,35.28,35.25,35.25,14610.0,24.0611,24.0816,24.0611,24.0611,14610.0
2015-11-05 11:55:00,35.27,35.33,35.26,35.29,27213.0,24.0747,24.1157,24.0679,24.0884,27213.0
2015-11-05 12:00:00,35.29,35.37,35.29,35.35,12507.0,24.0884,24.143,24.0884,24.1293,12507.0
2015-11-05 12:05:00,35.35,35.4,35.35,35.37,9150.0,24.1293,24.1635,24.1293,24.143,9150.0
2015-11-05 12:10:00,35.37,35.37,35.3,35.32,10855.5,24.143,24.143,24.0952,24.1089,10855.5
2015-11-05 12:15:00,35.34,35.35,35.32,35.34,14052.0,24.1225,24.1293,24.1089,24.1225,14052.0
2015-11-05 12:20:00,35.35,35.39,35.34,35.39,13375.5,24.1293,24.1566,24.1225,24.1566,13375.5
2015-11-05 12:25:00,35.38,35.46,35.37,35.43,10458.0,24.1498,24.2044,24.143,24.1839,10458.0
2015-11-05 12:30:00,35.45,35.45,35.42,35.43,13932.0,24.1976,24.1976,24.1771,24.1839,13932.0
2015-11-05 12:35:00,35.43,35.44,35.39,35.41,15454.5,24.1839,24.1908,24.1566,24.1703,15454.5
2015-11-05 12:40:00,35.43,35.45,35.41,35.45,10123.5,24.1839,24.1976,24.1703,24.1976,10123.5
2015-11-05 12:45:00,35.43,35.46,35.42,35.43,14899.5,24.1839,24.2044,24.1771,24.1839,14899.5
2015-11-05 12:50:00,35.43,35.47,35.43,35.46,10176.0,24.1839,24.2113,24.1839,24.2044,10176.0
2015-11-05 12:55:00,35.46,35.52,35.46,35.51,26536.5,24.2044,24.2454,24.2044,24.2386,26536.5
2015-11-05 13:00:00,35.51,35.56,35.5,35.55,20616.0,24.2386,24.2727,24.2317,24.2659,20616.0
2015-11-05 13:05:00,35.55,35.57,35.53,35.55,12826.5,24.2659,24.2795,24.2522,24.2659,12826.5
2015-11-05 13:10:00,35.55,35.55,35.51,35.51,16212.0,24.2659,24.2659,24.2386,24.2386,16212.0
2015-11-05 13:15:00,35.51,35.51,35.47,35.48,22644.0,24.2386,24.2386,24.2113,24.2181,22644.0
2015-11-05 13:20:00,35.48,35.49,35.41,35.42,23290.5,24.2181,24.2249,24.1703,24.1771,23290.5
2015-11-05 13:25:00,35.41,35.43,35.38,35.41,80002.5,24.1703,24.1839,24.1498,24.1703,80002.5
2015-11-05 13:30:00,35.41,35.47,35.4,35.45,25890.0,24.1703,24.2113,24.1635,24.1976,25890.0
2015-11-05 13:35:00,35.45,35.49,35.45,35.46,10959.0,24.1976,24.2249,24.1976,24.2044,10959.0
2015-11-05 13:40:00,35.45,35.51,35.42,35.5,48739.5,24.1976,24.2386,24.1771,24.2317,48739.5
2015-11-05 13:45:00,35.5,35.54,35.5,35.53,25476.0,24.2317,24.259,24.2317,24.2522,25476.0
2015-11-05 13:50:00,35.54,35.59,35.53,35.59,24271.5,24.259,24.2932,24.2522,24.2932,24271.5
2015-11-05 13:55:00,35.6,35.63,35.58,35.6,57451.5,24.3,24.3205,24.2863,24.3,57451.5
2015-11-05 14:00:00,35.61,35.62,35.54,35.55,20692.5,24.3068,24.3136,24.259,24.2659,20692.5
2015-11-05 14:05:00,35.56,35.57,35.55,35.55,34773.0,24.2727,24.2795,24.2659,24.2659,34773.0
2015-11-05 14:10:00,35.55,35.55,35.51,35.53,18150.0,24.2659,24.2659,24.2386,24.2522,18150.0
2015-11-05 14:15:00,35.53,35.59,35.53,35.55,99324.0,24.2522,24.2932,24.2522,24.2659,99324.0
2015-11-05 14:20:00,35.55,35.57,35.55,35.55,38721.0,24.2659,24.2795,24.2659,24.2659,38721.0
2015-11-05 14:25:00,35.55,35.57,35.5,35.51,33852.0,24.2659,24.2795,24.2317,24.2386,33852.0
2015-11-05 14:30:00,35.51,35.53,35.5,35.51,16975.5,24.2386,24.2522,24.2317,24.2386,16975.5
2015-11-05 14:35:00,35.51,35.53,35.51,35.52,16284.0,24.2386,24.2522,24.2386,24.2454,16284.0
2015-11-05 14:40:00,35.52,35.57,35.51,35.57,32338.5,24.2454,24.2795,24.2386,24.2795,32338.5
2015-11-05 14:45:00,35.57,35.61,35.55,35.59,44880.0,24.2795,24.3068,24.2659,24.2932,44880.0
2015-11-05 14:50:00,35.59,35.64,35.59,35.63,42384.0,24.2932,24.3273,24.2932,24.3205,42384.0
2015-11-05 14:55:00,35.63,35.69,35.61,35.67,49917.0,24.3205,24.3614,24.3068,24.3478,49917.0
2015-11-05 15:00:00,35.67,35.67,35.58,35.59,20200.5,24.3478,24.3478,24.2863,24.2932,20200.5
2015-11-05 15:05:00,35.6,35.62,35.57,35.62,17284.5,24.3,24.3136,24.2795,24.3136,17284.5
2015-11-05 15:10:00,35.61,35.62,35.55,35.55,19899.0,24.3068,24.3136,24.2659,24.2659,19899.0
2015-11-05 15:15:00,35.55,35.66,35.55,35.65,43180.5,24.2659,24.3409,24.2659,24.3341,43180.5
2015-11-05 15:20:00,35.64,35.65,35.62,35.62,23359.5,24.3273,24.3341,24.3136,24.3136,23359.5
2015-11-05 15:25:00,35.63,35.7,35.63,35.69,37654.5,24.3205,24.3682,24.3205,24.3614,37654.5
2015-11-05 15:30:00,35.69,35.69,35.63,35.64,31777.5,24.3614,24.3614,24.3205,24.3273,31777.5
2015-11-05 15:35:00,35.65,35.65,35.62,35.65,26638.5,24.3341,24.3341,24.3136,24.3341,26638.5
2015-11-05 15:40:00,35.64,35.67,35.63,35.65,46497.0,24.3273,24.3478,24.3205,24.3341,46497.0
2015-11-05 15:45:00,35.65,35.66,35.6,35.62,64782.0,24.3341,24.3409,24.3,24.3136,64782.0
2015-11-05 15:50:00,35.61,35.63,35.59,35.61,74376.0,24.3068,24.3205,24.2932,24.3068,74376.0
2015-11-05 15:55:00,35.61,35.69,35.59,35.65,264999.0,24.3068,24.3614,24.2932,24.3341,264999.0
2015-11-06 09:30:00,35.65,35.77,35.62,35.75,58018.5,24.3341,24.416,24.3136,24.4024,58018.5
2015-11-06 09:35:00,35.76,35.91,35.75,35.83,26437.5,24.4092,24.5116,24.4024,24.457,26437.5
2015-11-06 09:40:00,35.82,35.97,35.75,35.75,110658.0,24.4502,24.5525,24.4024,24.4024,110658.0
2015-11-06 09:45:00,35.74,35.78,35.69,35.75,66496.5,24.3955,24.4229,24.3614,24.4024,66496.5
2015-11-06 09:50:00,35.75,35.76,35.65,35.67,36552.0,24.4024,24.4092,24.3341,24.3478,36552.0
2015-11-06 09:55:00,35.67,35.67,35.52,35.53,24739.5,24.3478,24.3478,24.2454,24.2522,24739.5
2015-11-06 10:00:00,35.52,35.53,35.44,35.44,30189.0,24.2454,24.2522,24.1908,24.1908,30189.0
2015-11-06 10:05:00,35.46,35.47,35.4,35.46,22702.5,24.2044,24.2113,24.1635,24.2044,22702.5
2015-11-06 10:10:00,35.46,35.52,35.44,35.51,23409.0,24.2044,24.2454,24.1908,24.2386,23409.0
2015-11-06 10:15:00,35.52,35.57,35.46,35.57,111624.0,24.2454,24.2795,24.2044,24.2795,111624.0
2015-11-06 10:20:00,35.57,35.57,35.53,35.53,19950.0,24.2795,24.2795,24.2522,24.2522,19950.0
2015-11-06 10:25:00,35.53,35.6,35.51,35.59,34366.5,24.2522,24.3,24.2386,24.2932,34366.5
2015-11-06 10:30:00,35.61,35.63,35.58,35.63,27589.5,24.3068,24.3205,24.2863,24.3205,27589.5
2015-11-06 10:35:00,35.62,35.64,35.6,35.62,19063.5,24.3136,24.3273,24.3,24.3136,19063.5
2015-11-06 10:40:00,35.63,35.76,35.62,35.75,52218.0,24.3205,24.4092,24.3136,24.4024,52218.0
2015-11-06 10:45:00,35.75,35.81,35.75,35.8,32343.0,24.4024,24.4433,24.4024,24.4365,32343.0
2015-11-06 10:50:00,35.81,35.85,35.79,35.82,37708.5,24.4433,24.4706,24.4297,24.4502,37708.5
2015-11-06 10:55:00,35.83,35.83,35.73,35.75,25327.5,24.457,24.457,24.3887,24.4024,25327.5
2015-11-06 11:00:00,35.76,35.77,35.72,35.73,19012.5,24.4092,24.416,24.3819,24.3887,19012.5
2015-11-06 11:05:00,35.73,35.82,35.73,35.81,28746.0,24.3887,24.4502,24.3887,24.4433,28746.0
2015-11-06 11:10:00,35.81,35.87,35.8,35.86,14199.0,24.4433,24.4843,24.4365,24.4775,14199.0
2015-11-06 11:15:00,35.88,35.89,35.8,35.81,34954.5,24.4911,24.4979,24.4365,24.4433,34954.5
2015-11-06 11:20:00,35.8,35.86,35.79,35.81,47397.0,24.4365,24.4775,24.4297,24.4433,47397.0
2015-11-06 11:25:00,35.81,35.85,35.79,35.85,26332.5,24.4433,24.4706,24.4297,24.4706,26332.5
2015-11-06 11:30:00,35.85,35.89,35.85,35.89,21406.5,24.4706,24.4979,24.4706,24.4979,21406.5
2015-11-06 11:35:00,35.9,35.93,35.89,35.9,17100.0,24.5048,24.5252,24.4979,24.5048,17100.0
2015-11-06 11:40:00,35.9,35.93,35.87,35.87,39877.5,24.5048,24.5252,24.4843,24.4843,39877.5
2015-11-06 11:45:00,35.87,35.95,35.87,35.94,33057.0,24.4843,24.5389,24.4843,24.5321,33057.0
2015-11-06 11:50:00,35.94,36.03,35.93,36.01,30009.0,24.5321,24.5935,24.5252,24.5798,30009.0
2015-11-06 11:55:00,36.01,36.01,35.95,35.98,30859.5,24.5798,24.5798,24.5389,24.5594,30859.5
2015-11-06 12:00:00,35.98,36.0,35.93,35.95,70120.5,24.5594,24.573,24.5252,24.5389,70120.5
2015-11-06 12:05:00,35.95,36.01,35.93,36.0,32865.0,24.5389,24.5798,24.5252,24.573,32865.0
2015-11-06 12:10:00,36.0,36.01,35.97,35.99,21469.5,24.573,24.5798,24.5525,24.5662,21469.5
2015-11-06 12:15:00,35.99,35.99,35.91,35.91,19389.0,24.5662,24.5662,24.5116,24.5116,19389.0
2015-11-06 12:20:00,35.91,35.93,35.81,35.91,112047.0,24.5116,24.5252,24.4433,24.5116,112047.0
2015-11-06 12:25:00,35.91,35.95,35.89,35.95,53830.5,24.5116,24.5389,24.4979,24.5389,53830.5
2015-11-06 12:30:00,35.93,35.96,35.92,35.95,171463.5,24.5252,24.5457,24.5184,24.5389,171463.5
2015-11-06 12:35:00,35.96,35.96,35.89,35.9,53076.0,24.5457,24.5457,24.4979,24.5048,53076.0
2015-11-06 12:40:00,35.89,35.94,35.89,35.93,21996.0,24.4979,24.5321,24.4979,24.5252,21996.0
2015-11-06 12:45:00,35.93,35.94,35.92,35.93,76366.5,24.5252,24.5321,24.5184,24.5252,76366.5
2015-11-06 12:50:00,35.93,35.94,35.92,35.93,67101.0,24.5252,24.5321,24.5184,24.5252,67101.0
2015-11-06 12:55:00,35.93,35.95,35.92,35.93,41919.0,24.5252,24.5389,24.5184,24.5252,41919.0
2015-11-06 13:00:00,35.93,35.95,35.91,35.94,44206.5,24.5252,24.5389,24.5116,24.5321,44206.5
2015-11-06 13:05:00,35.94,35.98,35.93,35.98,57291.0,24.5321,24.5594,24.5252,24.5594,57291.0
2015-11-06 13:10:00,35.98,36.0,35.97,35.99,28830.0,24.5594,24.573,24.5525,24.5662,28830.0
2015-11-06 13:15:00,36.0,36.02,35.99,36.01,23428.5,24.573,24.5867,24.5662,24.5798,23428.5
2015-11-06 13:20:00,36.01,36.03,36.01,36.03,38293.5,24.5798,24.5935,24.5798,24.5935,38293.5
2015-11-06 13:25:00,36.02,36.04,36.02,36.03,37779.0,24.5867,24.6003,24.5867,24.5935,37779.0
2015-11-06 13:30:00,36.03,36.04,36.02,36.03,47959.5,24.5935,24.6003,24.5867,24.5935,47959.5
2015-11-06 13:35:00,36.04,36.05,36.03,36.03,29889.0,24.6003,24.6071,24.5935,24.5935,29889.0
2015-11-06 13:40:00,36.03,36.04,35.99,36.0,42348.0,24.5935,24.6003,24.5662,24.573,42348.0
2015-11-06 13:45:00,36.01,36.04,35.99,36.03,24706.5,24.5798,24.6003,24.5662,24.5935,24706.5
2015-11-06 13:50:00,36.04,36.08,36.01,36.05,24564.0,24.6003,24.6276,24.5798,24.6071,24564.0
2015-11-06 13:55:00,36.05,36.06,36.01,36.05,20557.5,24.6071,24.614,24.5798,24.6071,20557.5
2015-11-06 14:00:00,36.05,36.15,36.05,36.15,31462.5,24.6071,24.6754,24.6071,24.6754,31462.5
2015-11-06 14:05:00,36.14,36.15,36.12,36.14,30369.0,24.6686,24.6754,24.6549,24.6686,30369.0
2015-11-06 14:10:00,36.13,36.15,36.1,36.11,22146.0,24.6618,24.6754,24.6413,24.6481,22146.0
2015-11-06 14:15:00,36.1,36.1,36.03,36.03,16536.0,24.6413,24.6413,24.5935,24.5935,16536.0
2015-11-06 14:20:00,36.03,36.05,36.02,36.05,19138.5,24.5935,24.6071,24.5867,24.6071,19138.5
2015-11-06 14:25:00,36.05,36.05,36.0,36.02,14175.0,24.6071,24.6071,24.573,24.5867,14175.0
2015-11-06 14:30:00,36.01,36.04,35.97,35.97,16687.5,24.5798,24.6003,24.5525,24.5525,16687.5
2015-11-06 14:35:00,35.97,35.98,35.93,35.93,10713.0,24.5525,24.5594,24.5252,24.5252,10713.0
2015-11-06 14:40:00,35.91,35.93,35.91,35.93,27673.5,24.5116,24.5252,24.5116,24.5252,27673.5
2015-11-06 14:45:00,35.92,35.93,35.91,35.91,27858.0,24.5184,24.5252,24.5116,24.5116,27858.0
2015-11-06 14:50:00,35.92,35.94,35.89,35.93,33264.0,24.5184,24.5321,24.4979,24.5252,33264.0
2015-11-06 14:55:00,35.93,35.98,35.93,35.97,25471.5,24.5252,24.5594,24.5252,24.5525,25471.5
2015-11-06 15:00:00,35.97,35.97,35.93,35.93,38604.0,24.5525,24.5525,24.5252,24.5252,38604.0
2015-11-06 15:05:00,35.93,35.95,35.92,35.93,17506.5,24.5252,24.5389,24.5184,24.5252,17506.5
2015-11-06 15:10:00,35.93,35.94,35.91,35.94,18228.0,24.5252,24.5321,24.5116,24.5321,18228.0
2015-11-06 15:15:00,35.94,35.95,35.91,35.93,18459.0,24.5321,24.5389,24.5116,24.5252,18459.0
2015-11-06 15:20:00,35.93,35.96,35.93,35.95,26856.0,24.5252,24.5457,24.5252,24.5389,26856.0
2015-11-06 15:25:00,35.95,35.96,35.91,35.95,20386.5,24.5389,24.5457,24.5116,24.5389,20386.5
2015-11-06 15:30:00,35.95,35.97,35.94,35.96,26436.0,24.5389,24.5525,24.5321,24.5457,26436.0
2015-11-06 15:35:00,35.96,35.96,35.91,35.92,29733.0,24.5457,24.5457,24.5116,24.5184,29733.0
2015-11-06 15:40:00,35.91,35.95,35.91,35.93,25870.5,24.5116,24.5389,24.5116,24.5252,25870.5
2015-11-06 15:45:00,35.93,35.97,35.93,35.96,51256.5,24.5252,24.5525,24.5252,24.5457,51256.5
2015-11-06 15:50:00,35.95,35.96,35.9,35.91,87693.0,24.5389,24.5457,24.5048,24.5116,87693.0
2015-11-06 15:55:00,35.92,35.98,35.91,35.97,127138.5,24.5184,24.5594,24.5116,24.5525,127138.5
2015-11-09 09:30:00,35.72,36.33,35.47,35.47,58159.5,24.3819,24.7983,24.2113,24.2113,58159.5
2015-11-09 09:35:00,35.48,35.6,35.42,35.51,52093.5,24.2181,24.3,24.1771,24.2386,52093.5
2015-11-09 09:40:00,35.51,35.51,35.32,35.32,35019.0,24.2386,24.2386,24.1089,24.1089,35019.0
2015-11-09 09:45:00,35.33,35.42,35.31,35.38,41377.5,24.1157,24.1771,24.102,24.1498,41377.5
2015-11-09 09:50:00,35.38,35.43,35.36,35.38,79002.0,24.1498,24.1839,24.1362,24.1498,79002.0
2015-11-09 09:55:00,35.39,35.45,35.31,35.34,51327.0,24.1566,24.1976,24.102,24.1225,51327.0
2015-11-09 10:00:00,35.34,35.38,35.31,35.33,23025.0,24.1225,24.1498,24.102,24.1157,23025.0
2015-11-09 10:05:00,35.32,35.35,35.25,35.28,22212.0,24.1089,24.1293,24.0611,24.0816,22212.0
2015-11-09 10:10:00,35.27,35.27,35.19,35.19,25704.0,24.0747,24.0747,24.0201,24.0201,25704.0
2015-11-09 10:15:00,35.18,35.19,35.15,35.15,22122.0,24.0133,24.0201,23.9928,23.9928,22122.0
2015-11-09 10:20:00,35.15,35.15,35.03,35.04,49642.5,23.9928,23.9928,23.9109,23.9177,49642.5
2015-11-09 10:25:00,35.03,35.05,35.01,35.05,12531.0,23.9109,23.9246,23.8973,23.9246,12531.0
2015-11-09 10:30:00,35.04,35.04,34.96,34.99,17671.5,23.9177,23.9177,23.8631,23.8836,17671.5
2015-11-09 10:35:00,34.99,35.01,34.98,34.99,26821.5,23.8836,23.8973,23.8768,23.8836,26821.5
2015-11-09 10:40:00,34.98,34.98,34.93,34.96,27336.0,23.8768,23.8768,23.8427,23.8631,27336.0
2015-11-09 10:45:00,34.97,34.97,34.95,34.95,22672.5,23.87,23.87,23.8563,23.8563,22672.5
2015-11-09 10:50:00,34.96,34.97,34.9,34.93,25987.5,23.8631,23.87,23.8222,23.8427,25987.5
2015-11-09 10:55:00,34.94,34.96,34.9,34.93,22297.5,23.8495,23.8631,23.8222,23.8427,22297.5
2015-11-09 11:00:00,34.91,34.91,34.85,34.85,18643.5,23.829,23.829,23.788,23.788,18643.5
2015-11-09 11:05:00,34.85,34.85,34.81,34.83,17725.5,23.788,23.788,23.7607,23.7744,17725.5
2015-11-09 11:10:00,34.82,34.82,34.76,34.78,27856.5,23.7676,23.7676,23.7266,23.7403,27856.5
2015-11-09 11:15:00,34.77,34.78,34.72,34.77,26388.0,23.7334,23.7403,23.6993,23.7334,26388.0
2015-11-09 11:20:00,34.77,34.77,34.72,34.72,14089.5,23.7334,23.7334,23.6993,23.6993,14089.5
2015-11-09 11:25:00,34.71,34.72,34.68,34.69,19452.0,23.6925,23.6993,23.672,23.6788,19452.0
2015-11-09 11:30:00,34.69,34.73,34.69,34.71,31197.0,23.6788,23.7061,23.6788,23.6925,31197.0
2015-11-09 11:35:00,34.71,34.72,34.67,34.72,21271.5,23.6925,23.6993,23.6652,23.6993,21271.5
2015-11-09 11:40:00,34.71,34.73,34.68,34.71,33405.0,23.6925,23.7061,23.672,23.6925,33405.0
2015-11-09 11:45:00,34.71,34.71,34.68,34.69,23787.0,23.6925,23.6925,23.672,23.6788,23787.0
2015-11-09 11:50:00,34.69,34.69,34.65,34.66,37258.5,23.6788,23.6788,23.6515,23.6584,37258.5
2015-11-09 11:55:00,34.66,34.66,34.62,34.65,17085.0,23.6584,23.6584,23.6311,23.6515,17085.0
2015-11-09 12:00:00,34.64,34.64,34.57,34.62,19939.5,23.6447,23.6447,23.5969,23.6311,19939.5
2015-11-09 12:05:00,34.62,34.62,34.58,34.59,17097.0,23.6311,23.6311,23.6038,23.6106,17097.0
2015-11-09 12:10:00,34.59,34.6,34.57,34.59,17379.0,23.6106,23.6174,23.5969,23.6106,17379.0
2015-11-09 12:15:00,34.59,34.59,34.54,34.54,11611.5,23.6106,23.6106,23.5764,23.5764,11611.5
2015-11-09 12:20:00,34.54,34.56,34.53,34.55,14274.0,23.5764,23.5901,23.5696,23.5833,14274.0
2015-11-09 12:25:00,34.55,34.56,34.54,34.55,13044.0,23.5833,23.5901,23.5764,23.5833,13044.0
2015-11-09 12:30:00,34.55,34.59,34.54,34.55,22383.0,23.5833,23.6106,23.5764,23.5833,22383.0
2015-11-09 12:35:00,34.55,34.61,34.54,34.61,14088.0,23.5833,23.6242,23.5764,23.6242,14088.0
2015-11-09 12:40:00,34.6,34.72,34.6,34.71,25770.0,23.6174,23.6993,23.6174,23.6925,25770.0
2015-11-09 12:45:00,34.71,34.71,34.68,34.69,10018.5,23.6925,23.6925,23.672,23.6788,10018.5
2015-11-09 12:50:00,34.71,34.71,34.67,34.68,16368.0,23.6925,23.6925,23.6652,23.672,16368.0
2015-11-09 12:55:00,34.67,34.69,34.67,34.69,22035.0,23.6652,23.6788,23.6652,23.6788,22035.0
2015-11-09 13:00:00,34.71,34.73,34.66,34.66,11058.0,23.6925,23.7061,23.6584,23.6584,11058.0
2015-11-09 13:05:00,34.67,34.69,34.62,34.64,30397.5,23.6652,23.6788,23.6311,23.6447,30397.5
2015-11-09 13:10:00,34.64,34.64,34.6,34.61,28383.0,23.6447,23.6447,23.6174,23.6242,28383.0
2015-11-09 13:15:00,34.61,34.64,34.61,34.63,20904.0,23.6242,23.6447,23.6242,23.6379,20904.0
2015-11-09 13:20:00,34.63,34.65,34.63,34.65,36025.5,23.6379,23.6515,23.6379,23.6515,36025.5
2015-11-09 13:25:00,34.65,34.69,34.65,34.67,13650.0,23.6515,23.6788,23.6515,23.6652,13650.0
2015-11-09 13:30:00,34.67,34.71,34.66,34.7,13839.0,23.6652,23.6925,23.6584,23.6857,13839.0
2015-11-09 13:35:00,34.7,34.77,34.69,34.74,28642.5,23.6857,23.7334,23.6788,23.713,28642.5
2015-11-09 13:40:00,34.74,34.75,34.71,34.74,22423.5,23.713,23.7198,23.6925,23.713,22423.5
2015-11-09 13:45:00,34.74,34.74,34.67,34.67,15633.0,23.713,23.713,23.6652,23.6652,15633.0
2015-11-09 13:50:00,34.67,34.73,34.66,34.73,31321.5,23.6652,23.7061,23.6584,23.7061,31321.5
2015-11-09 13:55:00,34.74,34.78,34.73,34.78,26368.5,23.713,23.7403,23.7061,23.7403,26368.5
2015-11-09 14:00:00,34.77,34.81,34.73,34.8,25950.0,23.7334,23.7607,23.7061,23.7539,25950.0
2015-11-09 14:05:00,34.8,34.81,34.77,34.8,58036.5,23.7539,23.7607,23.7334,23.7539,58036.5
2015-11-09 14:10:00,34.79,34.81,34.76,34.76,16609.5,23.7471,23.7607,23.7266,23.7266,16609.5
2015-11-09 14:15:00,34.75,34.76,34.71,34.75,21744.0,23.7198,23.7266,23.6925,23.7198,21744.0
2015-11-09 14:20:00,34.76,34.77,34.75,34.75,27798.0,23.7266,23.7334,23.7198,23.7198,27798.0
2015-11-09 14:25:00,34.75,34.79,34.75,34.77,25383.0,23.7198,23.7471,23.7198,23.7334,25383.0
2015-11-09 14:30:00,34.77,34.82,34.76,34.78,16177.5,23.7334,23.7676,23.7266,23.7403,16177.5
2015-11-09 14:35:00,34.78,34.78,34.68,34.69,23250.0,23.7403,23.7403,23.672,23.6788,23250.0
2015-11-09 14:40:00,34.69,34.69,34.67,34.67,17713.5,23.6788,23.6788,23.6652,23.6652,17713.5
2015-11-09 14:45:00,34.68,34.71,34.64,34.69,31152.0,23.672,23.6925,23.6447,23.6788,31152.0
2015-11-09 14:50:00,34.69,34.73,34.69,34.69,23811.0,23.6788,23.7061,23.6788,23.6788,23811.0
2015-11-09 14:55:00,34.69,34.75,34.69,34.7,16743.0,23.6788,23.7198,23.6788,23.6857,16743.0
2015-11-09 15:00:00,34.7,34.7,34.64,34.68,33033.0,23.6857,23.6857,23.6447,23.672,33033.0
2015-11-09 15:05:00,34.68,34.69,34.63,34.63,27291.0,23.672,23.6788,23.6379,23.6379,27291.0
2015-11-09 15:10:00,34.63,34.68,34.61,34.64,35074.5,23.6379,23.672,23.6242,23.6447,35074.5
2015-11-09 15:15:00,34.64,34.65,34.58,34.62,36322.5,23.6447,23.6515,23.6038,23.6311,36322.5
2015-11-09 15:20:00,34.61,34.65,34.61,34.64,53254.5,23.6242,23.6515,23.6242,23.6447,53254.5
2015-11-09 15:25:00,34.64,34.69,34.63,34.69,35620.5,23.6447,23.6788,23.6379,23.6788,35620.5
2015-11-09 15:30:00,34.69,34.77,34.68,34.77,29941.5,23.6788,23.7334,23.672,23.7334,29941.5
2015-11-09 15:35:00,34.77,34.78,34.74,34.77,47643.0,23.7334,23.7403,23.713,23.7334,47643.0
2015-11-09 15:40:00,34.77,34.84,34.77,34.79,45559.5,23.7334,23.7812,23.7334,23.7471,45559.5
2015-11-09 15:45:00,34.79,34.87,34.79,34.84,66523.5,23.7471,23.8017,23.7471,23.7812,66523.5
2015-11-09 15:50:00,34.84,34.84,34.77,34.79,113860.5,23.7812,23.7812,23.7334,23.7471,113860.5
2015-11-09 15:55:00,34.79,34.8,34.71,34.71,220920.0,23.7471,23.7539,23.6925,23.6925,220920.0
2015-11-10 09:30:00,34.46,34.75,34.37,34.75,48079.5,23.6317,23.8305,23.57,23.8305,48079.5
2015-11-10 09:35:00,34.73,34.79,34.57,34.68,32850.0,23.8168,23.858,23.7071,23.7825,32850.0
2015-11-10 09:40:00,34.7,34.71,34.53,34.63,18750.0,23.7963,23.8031,23.6797,23.7483,18750.0
2015-11-10 09:45:00,34.64,34.74,34.57,34.74,23586.0,23.7551,23.8237,23.7071,23.8237,23586.0
2015-11-10 09:50:00,34.74,34.76,34.67,34.73,17862.0,23.8237,23.8374,23.7757,23.8168,17862.0
2015-11-10 09:55:00,34.74,34.78,34.68,34.69,17137.5,23.8237,23.8511,23.7825,23.7894,17137.5
2015-11-10 10:00:00,34.67,34.69,34.56,34.59,17230.5,23.7757,23.7894,23.7002,23.7208,17230.5
2015-11-10 10:05:00,34.56,34.57,34.49,34.53,25606.5,23.7002,23.7071,23.6522,23.6797,25606.5
2015-11-10 10:10:00,34.53,34.62,34.52,34.53,40692.0,23.6797,23.7414,23.6728,23.6797,40692.0
2015-11-10 10:15:00,34.52,34.53,34.39,34.39,50875.5,23.6728,23.6797,23.5837,23.5837,50875.5
2015-11-10 10:20:00,34.39,34.4,34.36,34.39,19419.0,23.5837,23.5905,23.5631,23.5837,19419.0
2015-11-10 10:25:00,34.39,34.4,34.36,34.39,22045.5,23.5837,23.5905,23.5631,23.5837,22045.5
2015-11-10 10:30:00,34.39,34.39,34.24,34.25,45093.0,23.5837,23.5837,23.4808,23.4877,45093.0
2015-11-10 10:35:00,34.25,34.36,34.25,34.33,26646.0,23.4877,23.5631,23.4877,23.5425,26646.0
2015-11-10 10:40:00,34.33,34.33,34.27,34.29,20430.0,23.5425,23.5425,23.5014,23.5151,20430.0
2015-11-10 10:45:00,34.28,34.32,34.25,34.29,23428.5,23.5082,23.5357,23.4877,23.5151,23428.5
2015-11-10 10:50:00,34.3,34.31,34.25,34.3,25804.5,23.5219,23.5288,23.4877,23.5219,25804.5
2015-11-10 10:55:00,34.3,34.32,34.29,34.32,21195.0,23.5219,23.5357,23.5151,23.5357,21195.0
2015-11-10 11:00:00,34.31,34.36,34.25,34.25,29329.5,23.5288,23.5631,23.4877,23.4877,29329.5
2015-11-10 11:05:00,34.25,34.26,34.14,34.15,49462.5,23.4877,23.4945,23.4122,23.4191,49462.5
2015-11-10 11:10:00,34.15,34.19,34.1,34.1,35520.0,23.4191,23.4465,23.3848,23.3848,35520.0
2015-11-10 11:15:00,34.11,34.21,34.08,34.17,42226.5,23.3917,23.4602,23.3711,23.4328,42226.5
2015-11-10 11:20:00,34.17,34.19,34.11,34.12,24279.0,23.4328,23.4465,23.3917,23.3985,24279.0
2015-11-10 11:25:00,34.12,34.12,34.03,34.05,31179.0,23.3985,23.3985,23.3368,23.3505,31179.0
2015-11-10 11:30:00,34.05,34.18,34.05,34.15,31467.0,23.3505,23.4397,23.3505,23.4191,31467.0
2015-11-10 11:35:00,34.15,34.18,34.13,34.13,20680.5,23.4191,23.4397,23.4054,23.4054,20680.5
2015-11-10 11:40:00,34.13,34.23,34.13,34.21,33132.0,23.4054,23.4739,23.4054,23.4602,33132.0
2015-11-10 11:45:00,34.2,34.28,34.2,34.26,31107.0,23.4534,23.5082,23.4534,23.4945,31107.0
2015-11-10 11:50:00,34.27,34.27,34.17,34.18,22096.5,23.5014,23.5014,23.4328,23.4397,22096.5
2015-11-10 11:55:00,34.17,34.25,34.17,34.25,18585.0,23.4328,23.4877,23.4328,23.4877,18585.0
2015-11-10 12:00:00,34.25,34.25,34.2,34.25,20911.5,23.4877,23.4877,23.4534,23.4877,20911.5
2015-11-10 12:05:00,34.25,34.26,34.21,34.25,19266.0,23.4877,23.4945,23.4602,23.4877,19266.0
2015-11-10 12:10:00,34.25,34.3,34.25,34.29,21900.0,23.4877,23.5219,23.4877,23.5151,21900.0
2015-11-10 12:15:00,34.3,34.3,34.27,34.27,15025.5,23.5219,23.5219,23.5014,23.5014,15025.5
2015-11-10 12:20:00,34.27,34.29,34.25,34.26,17850.0,23.5014,23.5151,23.4877,23.4945,17850.0
2015-11-10 12:25:00,34.27,34.29,34.22,34.22,18694.5,23.5014,23.5151,23.4671,23.4671,18694.5
2015-11-10 12:30:00,34.2,34.21,34.14,34.15,16542.0,23.4534,23.4602,23.4122,23.4191,16542.0
2015-11-10 12:35:00,34.13,34.17,34.12,34.17,19531.5,23.4054,23.4328,23.3985,23.4328,19531.5
2015-11-10 12:40:00,34.18,34.19,34.17,34.17,18805.5,23.4397,23.4465,23.4328,23.4328,18805.5
2015-11-10 12:45:00,34.17,34.17,34.13,34.15,31767.0,23.4328,23.4328,23.4054,23.4191,31767.0
2015-11-10 12:50:00,34.16,34.23,34.15,34.23,18825.0,23.4259,23.4739,23.4191,23.4739,18825.0
2015-11-10 12:55:00,34.23,34.24,34.17,34.19,39075.0,23.4739,23.4808,23.4328,23.4465,39075.0
2015-11-10 13:00:00,34.17,34.18,34.13,34.17,52462.5,23.4328,23.4397,23.4054,23.4328,52462.5
2015-11-10 13:05:00,34.17,34.17,34.13,34.15,26232.0,23.4328,23.4328,23.4054,23.4191,26232.0
2015-11-10 13:10:00,34.14,34.19,34.13,34.16,18553.5,23.4122,23.4465,23.4054,23.4259,18553.5
2015-11-10 13:15:00,34.17,34.19,34.13,34.13,21525.0,23.4328,23.4465,23.4054,23.4054,21525.0
2015-11-10 13:20:00,34.13,34.15,34.12,34.15,13668.0,23.4054,23.4191,23.3985,23.4191,13668.0
2015-11-10 13:25:00,34.13,34.22,34.13,34.21,18621.0,23.4054,23.4671,23.4054,23.4602,18621.0
2015-11-10 13:30:00,34.21,34.24,34.18,34.2,21030.0,23.4602,23.4808,23.4397,23.4534,21030.0
2015-11-10 13:35:00,34.19,34.23,34.19,34.21,18838.5,23.4465,23.4739,23.4465,23.4602,18838.5
2015-11-10 13:40:00,34.21,34.22,34.19,34.22,25854.0,23.4602,23.4671,23.4465,23.4671,25854.0
2015-11-10 13:45:00,34.23,34.25,34.22,34.23,99001.5,23.4739,23.4877,23.4671,23.4739,99001.5
2015-11-10 13:50:00,34.22,34.24,34.19,34.24,62700.0,23.4671,23.4808,23.4465,23.4808,62700.0
2015-11-10 13:55:00,34.25,34.26,34.24,34.25,18711.0,23.4877,23.4945,23.4808,23.4877,18711.0
2015-11-10 14:00:00,34.25,34.25,34.17,34.19,41118.0,23.4877,23.4877,23.4328,23.4465,41118.0
2015-11-10 14:05:00,34.18,34.21,34.15,34.15,46917.0,23.4397,23.4602,23.4191,23.4191,46917.0
2015-11-10 14:10:00,34.15,34.21,34.13,34.21,39678.0,23.4191,23.4602,23.4054,23.4602,39678.0
2015-11-10 14:15:00,34.21,34.21,34.14,34.15,24907.5,23.4602,23.4602,23.4122,23.4191,24907.5
2015-11-10 14:20:00,34.13,34.16,34.12,34.12,38688.0,23.4054,23.4259,23.3985,23.3985,38688.0
2015-11-10 14:25:00,34.12,34.19,34.1,34.18,76629.0,23.3985,23.4465,23.3848,23.4397,76629.0
2015-11-10 14:30:00,34.18,34.19,34.14,34.19,58170.0,23.4397,23.4465,23.4122,23.4465,58170.0
2015-11-10 14:35:00,34.19,34.26,34.19,34.26,76305.0,23.4465,23.4945,23.4465,23.4945,76305.0
2015-11-10 14:40:00,34.26,34.34,34.25,34.31,70506.0,23.4945,23.5494,23.4877,23.5288,70506.0
2015-11-10 14:45:00,34.31,34.32,34.27,34.29,82447.5,23.5288,23.5357,23.5014,23.5151,82447.5
2015-11-10 14:50:00,34.29,34.33,34.29,34.29,66126.0,23.5151,23.5425,23.5151,23.5151,66126.0
2015-11-10 14:55:00,34.3,34.32,34.29,34.3,32649.0,23.5219,23.5357,23.5151,23.5219,32649.0
2015-11-10 15:00:00,34.3,34.33,34.28,34.31,31395.0,23.5219,23.5425,23.5082,23.5288,31395.0
2015-11-10 15:05:00,34.3,34.33,34.29,34.33,49888.5,23.5219,23.5425,23.5151,23.5425,49888.5
2015-11-10 15:10:00,34.33,34.33,34.31,34.33,35845.5,23.5425,23.5425,23.5288,23.5425,35845.5
2015-11-10 15:15:00,34.33,34.35,34.31,34.32,31347.0,23.5425,23.5562,23.5288,23.5357,31347.0
2015-11-10 15:20:00,34.32,34.33,34.29,34.29,31698.0,23.5357,23.5425,23.5151,23.5151,31698.0
2015-11-10 15:25:00,34.28,34.29,34.25,34.28,36724.5,23.5082,23.5151,23.4877,23.5082,36724.5
2015-11-10 15:30:00,34.28,34.31,34.26,34.27,51613.5,23.5082,23.5288,23.4945,23.5014,51613.5
2015-11-10 15:35:00,34.27,34.31,34.26,34.31,41271.0,23.5014,23.5288,23.4945,23.5288,41271.0
2015-11-10 15:40:00,34.31,34.34,34.29,34.32,69051.0,23.5288,23.5494,23.5151,23.5357,69051.0
2015-11-10 15:45:00,34.32,34.33,34.25,34.25,87592.5,23.5357,23.5425,23.4877,23.4877,87592.5
2015-11-10 15:50:00,34.25,34.27,34.21,34.23,167916.0,23.4877,23.5014,23.4602,23.4739,167916.0
2015-11-10 15:55:00,34.23,34.27,34.21,34.27,322233.0,23.4739,23.5014,23.4602,23.5014,322233.0
2015-11-11 09:30:00,34.44,34.48,34.33,34.41,28332.0,23.618,23.6454,23.5425,23.5974,28332.0
2015-11-11 09:35:00,34.41,34.41,34.15,34.27,26988.0,23.5974,23.5974,23.4191,23.5014,26988.0
2015-11-11 09:40:00,34.26,34.31,34.16,34.23,25630.5,23.4945,23.5288,23.4259,23.4739,25630.5
2015-11-11 09:45:00,34.23,34.26,34.19,34.19,26434.5,23.4739,23.4945,23.4465,23.4465,26434.5
2015-11-11 09:50:00,34.21,34.27,34.19,34.25,12342.0,23.4602,23.5014,23.4465,23.4877,12342.0
2015-11-11 09:55:00,34.23,34.23,34.14,34.17,12417.0,23.4739,23.4739,23.4122,23.4328,12417.0
2015-11-11 10:00:00,34.19,34.19,34.09,34.09,14308.5,23.4465,23.4465,23.3779,23.3779,14308.5
2015-11-11 10:05:00,34.1,34.11,34.07,34.07,22027.5,23.3848,23.3917,23.3642,23.3642,22027.5
2015-11-11 10:10:00,34.06,34.11,34.03,34.04,23551.5,23.3574,23.3917,23.3368,23.3436,23551.5
2015-11-11 10:15:00,34.07,34.19,34.07,34.18,25098.0,23.3642,23.4465,23.3642,23.4397,25098.0
2015-11-11 10:20:00,34.17,34.17,34.13,34.15,24097.5,23.4328,23.4328,23.4054,23.4191,24097.5
2015-11-11 10:25:00,34.13,34.15,34.1,34.14,11419.5,23.4054,23.4191,23.3848,23.4122,11419.5
2015-11-11 10:30:00,34.15,34.15,34.13,34.14,13800.0,23.4191,23.4191,23.4054,23.4122,13800.0
2015-11-11 10:35:00,34.13,34.13,34.04,34.07,27406.5,23.4054,23.4054,23.3436,23.3642,27406.5
2015-11-11 10:40:00,34.07,34.09,33.99,34.01,43921.5,23.3642,23.3779,23.3094,23.3231,43921.5
2015-11-11 10:45:00,34.01,34.06,34.01,34.02,13180.5,23.3231,23.3574,23.3231,23.3299,13180.5
2015-11-11 10:50:00,34.02,34.05,34.01,34.05,12382.5,23.3299,23.3505,23.3231,23.3505,12382.5
2015-11-11 10:55:00,34.05,34.09,34.05,34.09,10249.5,23.3505,23.3779,23.3505,23.3779,10249.5
2015-11-11 11:00:00,34.08,34.12,34.02,34.11,15340.5,23.3711,23.3985,23.3299,23.3917,15340.5
2015-11-11 11:05:00,34.11,34.14,34.09,34.09,17512.5,23.3917,23.4122,23.3779,23.3779,17512.5
2015-11-11 11:10:00,34.09,34.11,34.08,34.11,8274.0,23.3779,23.3917,23.3711,23.3917,8274.0
2015-11-11 11:15:00,34.11,34.14,34.1,34.12,16428.0,23.3917,23.4122,23.3848,23.3985,16428.0
2015-11-11 11:20:00,34.13,34.14,34.11,34.11,15229.5,23.4054,23.4122,23.3917,23.3917,15229.5
2015-11-11 11:25:00,34.11,34.12,34.09,34.09,9286.5,23.3917,23.3985,23.3779,23.3779,9286.5
2015-11-11 11:30:00,34.1,34.13,34.1,34.11,11077.5,23.3848,23.4054,23.3848,23.3917,11077.5
2015-11-11 11:35:00,34.11,34.17,34.11,34.17,12040.5,23.3917,23.4328,23.3917,23.4328,12040.5
2015-11-11 11:40:00,34.17,34.17,34.15,34.16,9511.5,23.4328,23.4328,23.4191,23.4259,9511.5
2015-11-11 11:45:00,34.16,34.22,34.15,34.22,10795.5,23.4259,23.4671,23.4191,23.4671,10795.5
2015-11-11 11:50:00,34.23,34.26,34.22,34.25,7626.0,23.4739,23.4945,23.4671,23.4877,7626.0
2015-11-11 11:55:00,34.27,34.31,34.26,34.3,12381.0,23.5014,23.5288,23.4945,23.5219,12381.0
2015-11-11 12:00:00,34.29,34.29,34.27,34.27,6201.0,23.5151,23.5151,23.5014,23.5014,6201.0
2015-11-11 12:05:00,34.28,34.3,34.27,34.28,6124.5,23.5082,23.5219,23.5014,23.5082,6124.5
2015-11-11 12:10:00,34.29,34.31,34.29,34.31,5775.0,23.5151,23.5288,23.5151,23.5288,5775.0
2015-11-11 12:15:00,34.31,34.33,34.31,34.32,7149.0,23.5288,23.5425,23.5288,23.5357,7149.0
2015-11-11 12:20:00,34.31,34.37,34.31,34.37,9262.5,23.5288,23.57,23.5288,23.57,9262.5
2015-11-11 12:25:00,34.39,34.42,34.38,34.41,19069.5,23.5837,23.6042,23.5768,23.5974,19069.5
2015-11-11 12:30:00,34.41,34.43,34.39,34.41,24978.0,23.5974,23.6111,23.5837,23.5974,24978.0
2015-11-11 12:35:00,34.42,34.45,34.4,34.43,14535.0,23.6042,23.6248,23.5905,23.6111,14535.0
2015-11-11 12:40:00,34.43,34.45,34.4,34.41,17175.0,23.6111,23.6248,23.5905,23.5974,17175.0
2015-11-11 12:45:00,34.41,34.45,34.41,34.45,6627.0,23.5974,23.6248,23.5974,23.6248,6627.0
2015-11-11 12:50:00,34.45,34.46,34.43,34.44,7114.5,23.6248,23.6317,23.6111,23.618,7114.5
2015-11-11 12:55:00,34.43,34.44,34.41,34.43,17835.0,23.6111,23.618,23.5974,23.6111,17835.0
2015-11-11 13:00:00,34.44,34.44,34.38,34.38,14853.0,23.618,23.618,23.5768,23.5768,14853.0
2015-11-11 13:05:00,34.38,34.39,34.24,34.24,15000.0,23.5768,23.5837,23.4808,23.4808,15000.0
2015-11-11 13:10:00,34.26,34.26,34.19,34.25,21568.5,23.4945,23.4945,23.4465,23.4877,21568.5
2015-11-11 13:15:00,34.25,34.25,34.21,34.22,11445.0,23.4877,23.4877,23.4602,23.4671,11445.0
2015-11-11 13:20:00,34.22,34.25,34.21,34.21,10831.5,23.4671,23.4877,23.4602,23.4602,10831.5
2015-11-11 13:25:00,34.2,34.2,34.17,34.19,14694.0,23.4534,23.4534,23.4328,23.4465,14694.0
2015-11-11 13:30:00,34.19,34.19,34.17,34.18,9993.0,23.4465,23.4465,23.4328,23.4397,9993.0
2015-11-11 13:35:00,34.19,34.21,34.15,34.21,13684.5,23.4465,23.4602,23.4191,23.4602,13684.5
2015-11-11 13:40:00,34.21,34.26,34.2,34.26,14706.0,23.4602,23.4945,23.4534,23.4945,14706.0
2015-11-11 13:45:00,34.26,34.27,34.25,34.27,13035.0,23.4945,23.5014,23.4877,23.5014,13035.0
2015-11-11 13:50:00,34.27,34.27,34.24,34.25,10837.5,23.5014,23.5014,23.4808,23.4877,10837.5
2015-11-11 13:55:00,34.25,34.26,34.21,34.21,31911.0,23.4877,23.4945,23.4602,23.4602,31911.0
2015-11-11 14:00:00,34.21,34.21,34.17,34.2,11076.0,23.4602,23.4602,23.4328,23.4534,11076.0
2015-11-11 14:05:00,34.19,34.21,34.17,34.2,18739.5,23.4465,23.4602,23.4328,23.4534,18739.5
2015-11-11 14:10:00,34.19,34.23,34.18,34.22,12900.0,23.4465,23.4739,23.4397,23.4671,12900.0
2015-11-11 14:15:00,34.23,34.23,34.19,34.21,13536.0,23.4739,23.4739,23.4465,23.4602,13536.0
2015-11-11 14:20:00,34.21,34.21,34.19,34.2,11448.0,23.4602,23.4602,23.4465,23.4534,11448.0
2015-11-11 14:25:00,34.21,34.24,34.19,34.24,28074.0,23.4602,23.4808,23.4465,23.4808,28074.0
2015-11-11 14:30:00,34.24,34.27,34.21,34.23,17487.0,23.4808,23.5014,23.4602,23.4739,17487.0
2015-11-11 14:35:00,34.23,34.24,34.19,34.23,14256.0,23.4739,23.4808,23.4465,23.4739,14256.0
2015-11-11 14:40:00,34.23,34.25,34.16,34.19,43200.0,23.4739,23.4877,23.4259,23.4465,43200.0
2015-11-11 14:45:00,34.19,34.23,34.19,34.21,23809.5,23.4465,23.4739,23.4465,23.4602,23809.5
2015-11-11 14:50:00,34.21,34.22,34.18,34.2,23160.0,23.4602,23.4671,23.4397,23.4534,23160.0
2015-11-11 14:55:00,34.2,34.2,34.13,34.13,28807.5,23.4534,23.4534,23.4054,23.4054,28807.5
2015-11-11 15:00:00,34.14,34.19,34.13,34.15,22830.0,23.4122,23.4465,23.4054,23.4191,22830.0
2015-11-11 15:05:00,34.15,34.19,34.13,34.15,29109.0,23.4191,23.4465,23.4054,23.4191,29109.0
2015-11-11 15:10:00,34.15,34.21,34.15,34.19,40906.5,23.4191,23.4602,23.4191,23.4465,40906.5
2015-11-11 15:15:00,34.19,34.19,34.13,34.13,27711.0,23.4465,23.4465,23.4054,23.4054,27711.0
2015-11-11 15:20:00,34.13,34.19,34.13,34.17,26835.0,23.4054,23.4465,23.4054,23.4328,26835.0
2015-11-11 15:25:00,34.17,34.21,34.17,34.2,24756.0,23.4328,23.4602,23.4328,23.4534,24756.0
2015-11-11 15:30:00,34.2,34.23,34.16,34.17,41986.5,23.4534,23.4739,23.4259,23.4328,41986.5
2015-11-11 15:35:00,34.17,34.2,34.15,34.19,31725.0,23.4328,23.4534,23.4191,23.4465,31725.0
2015-11-11 15:40:00,34.19,34.21,34.17,34.19,48499.5,23.4465,23.4602,23.4328,23.4465,48499.5
2015-11-11 15:45:00,34.19,34.21,34.17,34.18,83983.5,23.4465,23.4602,23.4328,23.4397,83983.5
2015-11-11 15:50:00,34.17,34.21,34.16,34.18,53683.5,23.4328,23.4602,23.4259,23.4397,53683.5
2015-11-11 15:55:00,34.18,34.19,34.13,34.15,170790.0,23.4397,23.4465,23.4054,23.4191,170790.0
2015-11-12 09:30:00,33.91,34.07,33.85,33.86,32289.0,23.2545,23.3642,23.2134,23.2202,32289.0
2015-11-12 09:35:00,33.86,33.87,33.67,33.74,25783.5,23.2202,23.2271,23.0899,23.1379,25783.5
2015-11-12 09:40:00,33.74,33.77,33.57,33.67,85527.0,23.1379,23.1585,23.0213,23.0899,85527.0
2015-11-12 09:45:00,33.71,33.95,33.71,33.95,11400.0,23.1173,23.2819,23.1173,23.2819,11400.0
2015-11-12 09:50:00,33.94,34.01,33.91,33.96,17400.0,23.2751,23.3231,23.2545,23.2888,17400.0
2015-11-12 09:55:00,33.94,33.96,33.84,33.91,9537.0,23.2751,23.2888,23.2065,23.2545,9537.0
2015-11-12 10:00:00,33.89,33.89,33.79,33.79,17844.0,23.2408,23.2408,23.1722,23.1722,17844.0
2015-11-12 10:05:00,33.78,33.83,33.75,33.82,13362.0,23.1653,23.1996,23.1448,23.1928,13362.0
2015-11-12 10:10:00,33.85,33.87,33.83,33.87,11100.0,23.2134,23.2271,23.1996,23.2271,11100.0
2015-11-12 10:15:00,33.87,33.96,33.87,33.91,46146.0,23.2271,23.2888,23.2271,23.2545,46146.0
2015-11-12 10:20:00,33.91,33.91,33.82,33.86,8509.5,23.2545,23.2545,23.1928,23.2202,8509.5
2015-11-12 10:25:00,33.86,33.87,33.81,33.83,16035.0,23.2202,23.2271,23.1859,23.1996,16035.0
2015-11-12 10:30:00,33.83,33.86,33.77,33.79,45763.5,23.1996,23.2202,23.1585,23.1722,45763.5
2015-11-12 10:35:00,33.79,33.86,33.75,33.86,31354.5,23.1722,23.2202,23.1448,23.2202,31354.5
2015-11-12 10:40:00,33.85,33.89,33.83,33.86,23971.5,23.2134,23.2408,23.1996,23.2202,23971.5
2015-11-12 10:45:00,33.87,33.87,33.83,33.85,23925.0,23.2271,23.2271,23.1996,23.2134,23925.0
2015-11-12 10:50:00,33.85,33.87,33.84,33.87,17883.0,23.2134,23.2271,23.2065,23.2271,17883.0
2015-11-12 10:55:00,33.87,34.03,33.85,34.02,36660.0,23.2271,23.3368,23.2134,23.3299,36660.0
2015-11-12 11:00:00,34.01,34.05,33.97,34.01,23686.5,23.3231,23.3505,23.2956,23.3231,23686.5
2015-11-12 11:05:00,34.0,34.07,34.0,34.05,18471.0,23.3162,23.3642,23.3162,23.3505,18471.0
2015-11-12 11:10:00,34.05,34.05,33.97,33.99,10656.0,23.3505,23.3505,23.2956,23.3094,10656.0
2015-11-12 11:15:00,33.99,33.99,33.88,33.91,46218.0,23.3094,23.3094,23.2339,23.2545,46218.0
2015-11-12 11:20:00,33.9,33.9,33.85,33.87,16501.5,23.2476,23.2476,23.2134,23.2271,16501.5
2015-11-12 11:25:00,33.83,33.89,33.83,33.87,19261.5,23.1996,23.2408,23.1996,23.2271,19261.5
2015-11-12 11:30:00,33.87,33.89,33.84,33.84,17899.5,23.2271,23.2408,23.2065,23.2065,17899.5
2015-11-12 11:35:00,33.84,33.87,33.84,33.87,10971.0,23.2065,23.2271,23.2065,23.2271,10971.0
2015-11-12 11:40:00,33.87,33.87,33.83,33.83,11608.5,23.2271,23.2271,23.1996,23.1996,11608.5
2015-11-12 11:45:00,33.82,33.82,33.77,33.81,26124.0,23.1928,23.1928,23.1585,23.1859,26124.0
2015-11-12 11:50:00,33.81,33.84,33.79,33.81,9819.0,23.1859,23.2065,23.1722,23.1859,9819.0
2015-11-12 11:55:00,33.81,33.89,33.8,33.88,20272.5,23.1859,23.2408,23.1791,23.2339,20272.5
2015-11-12 12:00:00,33.88,33.9,33.87,33.87,14272.5,23.2339,23.2476,23.2271,23.2271,14272.5
2015-11-12 12:05:00,33.87,33.87,33.83,33.83,12340.5,23.2271,23.2271,23.1996,23.1996,12340.5
2015-11-12 12:10:00,33.83,33.84,33.79,33.81,16827.0,23.1996,23.2065,23.1722,23.1859,16827.0
2015-11-12 12:15:00,33.81,33.82,33.77,33.78,17424.0,23.1859,23.1928,23.1585,23.1653,17424.0
2015-11-12 12:20:00,33.79,33.79,33.73,33.73,20755.5,23.1722,23.1722,23.1311,23.1311,20755.5
2015-11-12 12:25:00,33.73,33.77,33.69,33.77,14992.5,23.1311,23.1585,23.1036,23.1585,14992.5
2015-11-12 12:30:00,33.76,33.79,33.76,33.79,8869.5,23.1516,23.1722,23.1516,23.1722,8869.5
2015-11-12 12:35:00,33.79,33.8,33.75,33.79,14395.5,23.1722,23.1791,23.1448,23.1722,14395.5
2015-11-12 12:40:00,33.78,33.81,33.78,33.81,9246.0,23.1653,23.1859,23.1653,23.1859,9246.0
2015-11-12 12:45:00,33.81,33.86,33.79,33.85,11767.5,23.1859,23.2202,23.1722,23.2134,11767.5
2015-11-12 12:50:00,33.86,33.91,33.85,33.9,11739.0,23.2202,23.2545,23.2134,23.2476,11739.0
2015-11-12 12:55:00,33.9,33.9,33.86,33.86,16474.5,23.2476,23.2476,23.2202,23.2202,16474.5
2015-11-12 13:00:00,33.87,33.89,33.85,33.86,9408.0,23.2271,23.2408,23.2134,23.2202,9408.0
2015-11-12 13:05:00,33.86,33.87,33.82,33.82,7786.5,23.2202,23.2271,23.1928,23.1928,7786.5
2015-11-12 13:10:00,33.82,33.84,33.82,33.83,13381.5,23.1928,23.2065,23.1928,23.1996,13381.5
2015-11-12 13:15:00,33.82,33.89,33.82,33.87,12570.0,23.1928,23.2408,23.1928,23.2271,12570.0
2015-11-12 13:20:00,33.87,33.88,33.83,33.84,13971.0,23.2271,23.2339,23.1996,23.2065,13971.0
2015-11-12 13:25:00,33.83,33.85,33.82,33.84,18796.5,23.1996,23.2134,23.1928,23.2065,18796.5
2015-11-12 13:30:00,33.84,33.86,33.82,33.82,12396.0,23.2065,23.2202,23.1928,23.1928,12396.0
2015-11-12 13:35:00,33.82,33.83,33.8,33.82,22702.5,23.1928,23.1996,23.1791,23.1928,22702.5
2015-11-12 13:40:00,33.82,33.83,33.79,33.8,16455.0,23.1928,23.1996,23.1722,23.1791,16455.0
2015-11-12 13:45:00,33.79,33.79,33.75,33.78,28420.5,23.1722,23.1722,23.1448,23.1653,28420.5
2015-11-12 13:50:00,33.78,33.81,33.77,33.81,11394.0,23.1653,23.1859,23.1585,23.1859,11394.0
2015-11-12 13:55:00,33.8,33.81,33.76,33.77,22509.0,23.1791,23.1859,23.1516,23.1585,22509.0
2015-11-12 14:00:00,33.77,33.79,33.71,33.73,15675.0,23.1585,23.1722,23.1173,23.1311,15675.0
2015-11-12 14:05:00,33.73,33.73,33.69,33.7,28162.5,23.1311,23.1311,23.1036,23.1105,28162.5
2015-11-12 14:10:00,33.7,33.7,33.64,33.67,16414.5,23.1105,23.1105,23.0693,23.0899,16414.5
2015-11-12 14:15:00,33.67,33.67,33.63,33.65,14922.0,23.0899,23.0899,23.0625,23.0762,14922.0
2015-11-12 14:20:00,33.65,33.65,33.57,33.58,42319.5,23.0762,23.0762,23.0213,23.0282,42319.5
2015-11-12 14:25:00,33.57,33.68,33.56,33.67,21000.0,23.0213,23.0968,23.0145,23.0899,21000.0
2015-11-12 14:30:00,33.69,33.69,33.63,33.63,11239.5,23.1036,23.1036,23.0625,23.0625,11239.5
2015-11-12 14:35:00,33.63,33.64,33.57,33.57,13519.5,23.0625,23.0693,23.0213,23.0213,13519.5
2015-11-12 14:40:00,33.59,33.61,33.55,33.57,13782.0,23.0351,23.0488,23.0076,23.0213,13782.0
2015-11-12 14:45:00,33.57,33.57,33.53,33.55,25162.5,23.0213,23.0213,22.9939,23.0076,25162.5
2015-11-12 14:50:00,33.55,33.55,33.41,33.49,131274.0,23.0076,23.0076,22.9116,22.9665,131274.0
2015-11-12 14:55:00,33.48,33.49,33.45,33.48,42630.0,22.9596,22.9665,22.939,22.9596,42630.0
2015-11-12 15:00:00,33.48,33.52,33.47,33.49,21340.5,22.9596,22.987,22.9528,22.9665,21340.5
2015-11-12 15:05:00,33.49,33.51,33.47,33.47,28672.5,22.9665,22.9802,22.9528,22.9528,28672.5
2015-11-12 15:10:00,33.46,33.49,33.44,33.48,47290.5,22.9459,22.9665,22.9322,22.9596,47290.5
2015-11-12 15:15:00,33.48,33.49,33.46,33.48,49818.0,22.9596,22.9665,22.9459,22.9596,49818.0
2015-11-12 15:20:00,33.48,33.48,33.43,33.44,55713.0,22.9596,22.9596,22.9253,22.9322,55713.0
2015-11-12 15:25:00,33.44,33.46,33.43,33.45,46905.0,22.9322,22.9459,22.9253,22.939,46905.0
2015-11-12 15:30:00,33.45,33.45,33.39,33.39,35626.5,22.939,22.939,22.8979,22.8979,35626.5
2015-11-12 15:35:00,33.39,33.4,33.33,33.33,120010.5,22.8979,22.9048,22.8567,22.8567,120010.5
2015-11-12 15:40:00,33.34,33.34,33.31,33.33,229873.5,22.8636,22.8636,22.843,22.8567,229873.5
2015-11-12 15:45:00,33.33,33.34,33.27,33.27,161934.0,22.8567,22.8636,22.8156,22.8156,161934.0
2015-11-12 15:50:00,33.27,33.31,33.27,33.3,114424.5,22.8156,22.843,22.8156,22.8362,114424.5
2015-11-12 15:55:00,33.3,33.35,33.3,33.32,226632.0,22.8362,22.8705,22.8362,22.8499,226632.0
2015-11-13 09:30:00,33.27,33.51,33.27,33.51,52449.0,22.8156,22.9802,22.8156,22.9802,52449.0
2015-11-13 09:35:00,33.51,33.57,33.45,33.51,21279.0,22.9802,23.0213,22.939,22.9802,21279.0
2015-11-13 09:40:00,33.51,33.63,33.43,33.43,12232.5,22.9802,23.0625,22.9253,22.9253,12232.5
2015-11-13 09:45:00,33.45,33.47,33.38,33.45,14826.0,22.939,22.9528,22.891,22.939,14826.0
2015-11-13 09:50:00,33.45,33.45,33.33,33.42,13816.5,22.939,22.939,22.8567,22.9185,13816.5
2015-11-13 09:55:00,33.41,33.43,33.27,33.29,26277.0,22.9116,22.9253,22.8156,22.8293,26277.0
2015-11-13 10:00:00,33.29,33.38,33.26,33.3,25774.5,22.8293,22.891,22.8087,22.8362,25774.5
2015-11-13 10:05:00,33.3,33.3,33.21,33.25,26892.0,22.8362,22.8362,22.7745,22.8019,26892.0
2015-11-13 10:10:00,33.23,33.26,33.21,33.21,10248.0,22.7882,22.8087,22.7745,22.7745,10248.0
2015-11-13 10:15:00,33.19,33.21,33.16,33.2,13288.5,22.7607,22.7745,22.7402,22.7676,13288.5
2015-11-13 10:20:00,33.22,33.32,33.22,33.3,10200.0,22.7813,22.8499,22.7813,22.8362,10200.0
2015-11-13 10:25:00,33.29,33.33,33.25,33.29,12000.0,22.8293,22.8567,22.8019,22.8293,12000.0
2015-11-13 10:30:00,33.28,33.29,33.17,33.25,27562.5,22.8225,22.8293,22.747,22.8019,27562.5
2015-11-13 10:35:00,33.25,33.31,33.24,33.29,16986.0,22.8019,22.843,22.795,22.8293,16986.0
2015-11-13 10:40:00,33.31,33.37,33.3,33.36,11763.0,22.843,22.8842,22.8362,22.8773,11763.0
2015-11-13 10:45:00,33.35,33.39,33.3,33.35,11575.5,22.8705,22.8979,22.8362,22.8705,11575.5
2015-11-13 10:50:00,33.35,33.38,33.34,33.37,21393.0,22.8705,22.891,22.8636,22.8842,21393.0
2015-11-13 10:55:00,33.37,33.4,33.36,33.39,10725.0,22.8842,22.9048,22.8773,22.8979,10725.0
2015-11-13 11:00:00,33.39,33.39,33.33,33.39,18148.5,22.8979,22.8979,22.8567,22.8979,18148.5
2015-11-13 11:05:00,33.38,33.39,33.32,33.33,15787.5,22.891,22.8979,22.8499,22.8567,15787.5
2015-11-13 11:10:00,33.33,33.34,33.29,33.29,9826.5,22.8567,22.8636,22.8293,22.8293,9826.5
2015-11-13 11:15:00,33.29,33.29,33.24,33.29,17769.0,22.8293,22.8293,22.795,22.8293,17769.0
2015-11-13 11:20:00,33.29,33.37,33.27,33.36,11400.0,22.8293,22.8842,22.8156,22.8773,11400.0
2015-11-13 11:25:00,33.37,33.4,33.37,33.38,6918.0,22.8842,22.9048,22.8842,22.891,6918.0
2015-11-13 11:30:00,33.38,33.41,33.35,33.41,15150.0,22.891,22.9116,22.8705,22.9116,15150.0
2015-11-13 11:35:00,33.41,33.41,33.37,33.37,11683.5,22.9116,22.9116,22.8842,22.8842,11683.5
2015-11-13 11:40:00,33.35,33.39,33.31,33.39,8592.0,22.8705,22.8979,22.843,22.8979,8592.0
2015-11-13 11:45:00,33.39,33.42,33.37,33.37,11850.0,22.8979,22.9185,22.8842,22.8842,11850.0
2015-11-13 11:50:00,33.38,33.44,33.37,33.42,9765.0,22.891,22.9322,22.8842,22.9185,9765.0
2015-11-13 11:55:00,33.42,33.53,33.42,33.52,13047.0,22.9185,22.9939,22.9185,22.987,13047.0
2015-11-13 12:00:00,33.53,33.55,33.49,33.53,17527.5,22.9939,23.0076,22.9665,22.9939,17527.5
2015-11-13 12:05:00,33.55,33.58,33.51,33.57,14791.5,23.0076,23.0282,22.9802,23.0213,14791.5
2015-11-13 12:10:00,33.6,33.61,33.57,33.59,9442.5,23.0419,23.0488,23.0213,23.0351,9442.5
2015-11-13 12:15:00,33.63,33.67,33.62,33.62,10680.0,23.0625,23.0899,23.0556,23.0556,10680.0
2015-11-13 12:20:00,33.63,33.65,33.6,33.6,14751.0,23.0625,23.0762,23.0419,23.0419,14751.0
2015-11-13 12:25:00,33.58,33.59,33.57,33.58,5640.0,23.0282,23.0351,23.0213,23.0282,5640.0
2015-11-13 12:30:00,33.59,33.6,33.56,33.6,9300.0,23.0351,23.0419,23.0145,23.0419,9300.0
2015-11-13 12:35:00,33.59,33.59,33.53,33.54,12750.0,23.0351,23.0351,22.9939,23.0008,12750.0
2015-11-13 12:40:00,33.53,33.56,33.51,33.53,14976.0,22.9939,23.0145,22.9802,22.9939,14976.0
2015-11-13 12:45:00,33.53,33.55,33.51,33.53,10296.0,22.9939,23.0076,22.9802,22.9939,10296.0
2015-11-13 12:50:00,33.53,33.58,33.52,33.57,14772.0,22.9939,23.0282,22.987,23.0213,14772.0
2015-11-13 12:55:00,33.57,33.6,33.57,33.6,10425.0,23.0213,23.0419,23.0213,23.0419,10425.0
2015-11-13 13:00:00,33.6,33.61,33.57,33.59,10201.5,23.0419,23.0488,23.0213,23.0351,10201.5
2015-11-13 13:05:00,33.59,33.59,33.48,33.49,12637.5,23.0351,23.0351,22.9596,22.9665,12637.5
2015-11-13 13:10:00,33.49,33.51,33.49,33.49,12361.5,22.9665,22.9802,22.9665,22.9665,12361.5
2015-11-13 13:15:00,33.49,33.55,33.48,33.54,25810.5,22.9665,23.0076,22.9596,23.0008,25810.5
2015-11-13 13:20:00,33.53,33.54,33.49,33.52,16011.0,22.9939,23.0008,22.9665,22.987,16011.0
2015-11-13 13:25:00,33.51,33.55,33.51,33.54,10050.0,22.9802,23.0076,22.9802,23.0008,10050.0
2015-11-13 13:30:00,33.55,33.56,33.52,33.52,14163.0,23.0076,23.0145,22.987,22.987,14163.0
2015-11-13 13:35:00,33.52,33.52,33.44,33.45,13518.0,22.987,22.987,22.9322,22.939,13518.0
2015-11-13 13:40:00,33.47,33.49,33.45,33.45,15474.0,22.9528,22.9665,22.939,22.939,15474.0
2015-11-13 13:45:00,33.45,33.47,33.43,33.43,18660.0,22.939,22.9528,22.9253,22.9253,18660.0
2015-11-13 13:50:00,33.45,33.51,33.45,33.49,8316.0,22.939,22.9802,22.939,22.9665,8316.0
2015-11-13 13:55:00,33.49,33.5,33.46,33.46,10816.5,22.9665,22.9733,22.9459,22.9459,10816.5
2015-11-13 14:00:00,33.47,33.51,33.47,33.51,7651.5,22.9528,22.9802,22.9528,22.9802,7651.5
2015-11-13 14:05:00,33.5,33.51,33.45,33.45,10177.5,22.9733,22.9802,22.939,22.939,10177.5
2015-11-13 14:10:00,33.44,33.5,33.43,33.49,11578.5,22.9322,22.9733,22.9253,22.9665,11578.5
2015-11-13 14:15:00,33.48,33.5,33.47,33.47,20388.0,22.9596,22.9733,22.9528,22.9528,20388.0
2015-11-13 14:20:00,33.48,33.5,33.46,33.48,10975.5,22.9596,22.9733,22.9459,22.9596,10975.5
2015-11-13 14:25:00,33.47,33.47,33.45,33.47,12547.5,22.9528,22.9528,22.939,22.9528,12547.5
2015-11-13 14:30:00,33.47,33.49,33.44,33.48,32325.0,22.9528,22.9665,22.9322,22.9596,32325.0
2015-11-13 14:35:00,33.49,33.49,33.45,33.47,13519.5,22.9665,22.9665,22.939,22.9528,13519.5
2015-11-13 14:40:00,33.47,33.48,33.44,33.48,17250.0,22.9528,22.9596,22.9322,22.9596,17250.0
2015-11-13 14:45:00,33.47,33.47,33.39,33.39,15912.0,22.9528,22.9528,22.8979,22.8979,15912.0
2015-11-13 14:50:00,33.41,33.43,33.35,33.35,18519.0,22.9116,22.9253,22.8705,22.8705,18519.0
2015-11-13 14:55:00,33.36,33.38,33.34,33.36,19962.0,22.8773,22.891,22.8636,22.8773,19962.0
2015-11-13 15:00:00,33.36,33.41,33.35,33.4,15216.0,22.8773,22.9116,22.8705,22.9048,15216.0
2015-11-13 15:05:00,33.4,33.43,33.38,33.42,10980.0,22.9048,22.9253,22.891,22.9185,10980.0
2015-11-13 15:10:00,33.42,33.43,33.39,33.41,17491.5,22.9185,22.9253,22.8979,22.9116,17491.5
2015-11-13 15:15:00,33.41,33.42,33.37,33.39,25698.0,22.9116,22.9185,22.8842,22.8979,25698.0
2015-11-13 15:20:00,33.39,33.39,33.32,33.33,20286.0,22.8979,22.8979,22.8499,22.8567,20286.0
2015-11-13 15:25:00,33.33,33.33,33.3,33.32,65068.5,22.8567,22.8567,22.8362,22.8499,65068.5
2015-11-13 15:30:00,33.32,33.38,33.32,33.35,36958.5,22.8499,22.891,22.8499,22.8705,36958.5
2015-11-13 15:35:00,33.34,33.39,33.34,33.39,20721.0,22.8636,22.8979,22.8636,22.8979,20721.0
2015-11-13 15:40:00,33.38,33.43,33.33,33.38,41281.5,22.891,22.9253,22.8567,22.891,41281.5
2015-11-13 15:45:00,33.38,33.43,33.37,33.42,68599.5,22.891,22.9253,22.8842,22.9185,68599.5
2015-11-13 15:50:00,33.41,33.41,33.34,33.36,58978.5,22.9116,22.9116,22.8636,22.8773,58978.5
2015-11-13 15:55:00,33.36,33.41,33.33,33.34,170292.0,22.8773,22.9116,22.8567,22.8636,170292.0
2015-11-16 09:30:00,33.31,33.46,33.31,33.4,55557.0,22.843,22.9459,22.843,22.9048,55557.0
2015-11-16 09:35:00,33.41,33.61,33.39,33.6,58759.5,22.9116,23.0488,22.8979,23.0419,58759.5
2015-11-16 09:40:00,33.6,33.65,33.54,33.57,31464.0,23.0419,23.0762,23.0008,23.0213,31464.0
2015-11-16 09:45:00,33.57,33.59,33.49,33.53,18772.5,23.0213,23.0351,22.9665,22.9939,18772.5
2015-11-16 09:50:00,33.54,33.57,33.47,33.53,15750.0,23.0008,23.0213,22.9528,22.9939,15750.0
2015-11-16 09:55:00,33.53,33.56,33.45,33.45,28347.0,22.9939,23.0145,22.939,22.939,28347.0
2015-11-16 10:00:00,33.45,33.46,33.24,33.24,14734.5,22.939,22.9459,22.795,22.795,14734.5
2015-11-16 10:05:00,33.23,33.25,33.17,33.19,9927.0,22.7882,22.8019,22.747,22.7607,9927.0
2015-11-16 10:10:00,33.2,33.35,33.19,33.35,28077.0,22.7676,22.8705,22.7607,22.8705,28077.0
2015-11-16 10:15:00,33.34,33.34,33.27,33.33,11400.0,22.8636,22.8636,22.8156,22.8567,11400.0
2015-11-16 10:20:00,33.33,33.37,33.25,33.34,26943.0,22.8567,22.8842,22.8019,22.8636,26943.0
2015-11-16 10:25:00,33.35,33.35,33.3,33.32,23331.0,22.8705,22.8705,22.8362,22.8499,23331.0
2015-11-16 10:30:00,33.31,33.34,33.28,33.29,8409.0,22.843,22.8636,22.8225,22.8293,8409.0
2015-11-16 10:35:00,33.29,33.29,33.21,33.29,17638.5,22.8293,22.8293,22.7745,22.8293,17638.5
2015-11-16 10:40:00,33.3,33.31,33.26,33.28,6900.0,22.8362,22.843,22.8087,22.8225,6900.0
2015-11-16 10:45:00,33.29,33.32,33.26,33.28,7803.0,22.8293,22.8499,22.8087,22.8225,7803.0
2015-11-16 10:50:00,33.27,33.27,33.2,33.2,6996.0,22.8156,22.8156,22.7676,22.7676,6996.0
2015-11-16 10:55:00,33.21,33.21,33.12,33.15,13920.0,22.7745,22.7745,22.7127,22.7333,13920.0
2015-11-16 11:00:00,33.15,33.19,33.12,33.12,12858.0,22.7333,22.7607,22.7127,22.7127,12858.0
2015-11-16 11:05:00,33.11,33.15,33.1,33.13,19402.5,22.7059,22.7333,22.699,22.7196,19402.5
2015-11-16 11:10:00,33.13,33.19,33.08,33.09,18636.0,22.7196,22.7607,22.6853,22.6922,18636.0
2015-11-16 11:15:00,33.09,33.14,33.08,33.13,12910.5,22.6922,22.7265,22.6853,22.7196,12910.5
2015-11-16 11:20:00,33.13,33.16,33.09,33.13,10794.0,22.7196,22.7402,22.6922,22.7196,10794.0
2015-11-16 11:25:00,33.13,33.13,33.04,33.04,11220.0,22.7196,22.7196,22.6579,22.6579,11220.0
2015-11-16 11:30:00,33.05,33.16,33.05,33.13,23037.0,22.6647,22.7402,22.6647,22.7196,23037.0
2015-11-16 11:35:00,33.13,33.19,33.11,33.18,18817.5,22.7196,22.7607,22.7059,22.7539,18817.5
2015-11-16 11:40:00,33.17,33.2,33.17,33.18,21097.5,22.747,22.7676,22.747,22.7539,21097.5
2015-11-16 11:45:00,33.17,33.26,33.17,33.22,23577.0,22.747,22.8087,22.747,22.7813,23577.0
2015-11-16 11:50:00,33.22,33.24,33.19,33.24,8826.0,22.7813,22.795,22.7607,22.795,8826.0
2015-11-16 11:55:00,33.25,33.27,33.23,33.27,9397.5,22.8019,22.8156,22.7882,22.8156,9397.5
2015-11-16 12:00:00,33.27,33.29,33.23,33.28,9120.0,22.8156,22.8293,22.7882,22.8225,9120.0
2015-11-16 12:05:00,33.29,33.33,33.29,33.32,9201.0,22.8293,22.8567,22.8293,22.8499,9201.0
2015-11-16 12:10:00,33.32,33.32,33.25,33.28,10041.0,22.8499,22.8499,22.8019,22.8225,10041.0
2015-11-16 12:15:00,33.27,33.33,33.27,33.33,10827.0,22.8156,22.8567,22.8156,22.8567,10827.0
2015-11-16 12:20:00,33.33,33.34,33.3,33.31,19725.0,22.8567,22.8636,22.8362,22.843,19725.0
2015-11-16 12:25:00,33.31,33.33,33.29,33.33,15600.0,22.843,22.8567,22.8293,22.8567,15600.0
2015-11-16 12:30:00,33.33,33.37,33.32,33.35,137776.5,22.8567,22.8842,22.8499,22.8705,137776.5
2015-11-16 12:35:00,33.34,33.34,33.31,33.31,12610.5,22.8636,22.8636,22.843,22.843,12610.5
2015-11-16 12:40:00,33.3,33.31,33.26,33.29,13905.0,22.8362,22.843,22.8087,22.8293,13905.0
2015-11-16 12:45:00,33.29,33.3,33.22,33.23,9297.0,22.8293,22.8362,22.7813,22.7882,9297.0
2015-11-16 12:50:00,33.23,33.25,33.22,33.23,11436.0,22.7882,22.8019,22.7813,22.7882,11436.0
2015-11-16 12:55:00,33.23,33.23,33.17,33.17,16860.0,22.7882,22.7882,22.747,22.747,16860.0
2015-11-16 13:00:00,33.17,33.23,33.16,33.21,23625.0,22.747,22.7882,22.7402,22.7745,23625.0
2015-11-16 13:05:00,33.22,33.23,33.18,33.23,11110.5,22.7813,22.7882,22.7539,22.7882,11110.5
2015-11-16 13:10:00,33.23,33.31,33.23,33.29,16381.5,22.7882,22.843,22.7882,22.8293,16381.5
2015-11-16 13:15:00,33.29,33.36,33.29,33.35,105553.5,22.8293,22.8773,22.8293,22.8705,105553.5
2015-11-16 13:20:00,33.35,33.41,33.34,33.41,15193.5,22.8705,22.9116,22.8636,22.9116,15193.5
2015-11-16 13:25:00,33.42,33.43,33.37,33.4,13348.5,22.9185,22.9253,22.8842,22.9048,13348.5
2015-11-16 13:30:00,33.39,33.41,33.33,33.34,36330.0,22.8979,22.9116,22.8567,22.8636,36330.0
2015-11-16 13:35:00,33.33,33.37,33.32,33.32,8472.0,22.8567,22.8842,22.8499,22.8499,8472.0
2015-11-16 13:40:00,33.33,33.35,33.32,33.35,11509.5,22.8567,22.8705,22.8499,22.8705,11509.5
2015-11-16 13:45:00,33.34,33.37,33.33,33.35,7987.5,22.8636,22.8842,22.8567,22.8705,7987.5
2015-11-16 13:50:00,33.35,33.37,33.35,33.37,19873.5,22.8705,22.8842,22.8705,22.8842,19873.5
2015-11-16 13:55:00,33.37,33.37,33.33,33.35,10320.0,22.8842,22.8842,22.8567,22.8705,10320.0
2015-11-16 14:00:00,33.37,33.37,33.34,33.36,42981.0,22.8842,22.8842,22.8636,22.8773,42981.0
2015-11-16 14:05:00,33.36,33.36,33.33,33.36,43474.5,22.8773,22.8773,22.8567,22.8773,43474.5
2015-11-16 14:10:00,33.35,33.39,33.33,33.35,93201.0,22.8705,22.8979,22.8567,22.8705,93201.0
2015-11-16 14:15:00,33.36,33.37,33.33,33.35,16957.5,22.8773,22.8842,22.8567,22.8705,16957.5
2015-11-16 14:20:00,33.36,33.38,33.35,33.36,11274.0,22.8773,22.891,22.8705,22.8773,11274.0
2015-11-16 14:25:00,33.37,33.38,33.35,33.36,10512.0,22.8842,22.891,22.8705,22.8773,10512.0
2015-11-16 14:30:00,33.37,33.39,33.35,33.37,30463.5,22.8842,22.8979,22.8705,22.8842,30463.5
2015-11-16 14:35:00,33.37,33.37,33.35,33.37,21298.5,22.8842,22.8842,22.8705,22.8842,21298.5
2015-11-16 14:40:00,33.37,33.37,33.35,33.37,22888.5,22.8842,22.8842,22.8705,22.8842,22888.5
2015-11-16 14:45:00,33.37,33.37,33.33,33.35,23773.5,22.8842,22.8842,22.8567,22.8705,23773.5
2015-11-16 14:50:00,33.35,33.37,33.33,33.37,42666.0,22.8705,22.8842,22.8567,22.8842,42666.0
2015-11-16 14:55:00,33.36,33.37,33.35,33.36,30793.5,22.8773,22.8842,22.8705,22.8773,30793.5
2015-11-16 15:00:00,33.36,33.41,33.35,33.41,54030.0,22.8773,22.9116,22.8705,22.9116,54030.0
2015-11-16 15:05:00,33.41,33.44,33.41,33.44,29956.5,22.9116,22.9322,22.9116,22.9322,29956.5
2015-11-16 15:10:00,33.43,33.45,33.42,33.44,33219.0,22.9253,22.939,22.9185,22.9322,33219.0
2015-11-16 15:15:00,33.44,33.46,33.43,33.44,29536.5,22.9322,22.9459,22.9253,22.9322,29536.5
2015-11-16 15:20:00,33.44,33.48,33.44,33.45,105919.5,22.9322,22.9596,22.9322,22.939,105919.5
2015-11-16 15:25:00,33.46,33.5,33.46,33.48,26505.0,22.9459,22.9733,22.9459,22.9596,26505.0
2015-11-16 15:30:00,33.49,33.51,33.48,33.5,41068.5,22.9665,22.9802,22.9596,22.9733,41068.5
2015-11-16 15:35:00,33.51,33.55,33.5,33.52,33111.0,22.9802,23.0076,22.9733,22.987,33111.0
2015-11-16 15:40:00,33.53,33.54,33.51,33.54,31827.0,22.9939,23.0008,22.9802,23.0008,31827.0
2015-11-16 15:45:00,33.54,33.54,33.49,33.51,84958.5,23.0008,23.0008,22.9665,22.9802,84958.5
2015-11-16 15:50:00,33.51,33.53,33.5,33.53,52795.5,22.9802,22.9939,22.9733,22.9939,52795.5
2015-11-16 15:55:00,33.53,33.58,33.52,33.57,262695.0,22.9939,23.0282,22.987,23.0213,262695.0
2015-11-17 09:30:00,33.58,33.58,33.35,33.5,37857.0,23.0282,23.0282,22.8705,22.9733,37857.0
2015-11-17 09:35:00,33.5,33.52,33.3,33.33,68556.0,22.9733,22.987,22.8362,22.8567,68556.0
2015-11-17 09:40:00,33.33,33.46,33.33,33.39,14923.5,22.8567,22.9459,22.8567,22.8979,14923.5
2015-11-17 09:45:00,33.39,33.42,33.34,33.37,28237.5,22.8979,22.9185,22.8636,22.8842,28237.5
2015-11-17 09:50:00,33.39,33.46,33.32,33.4,9580.5,22.8979,22.9459,22.8499,22.9048,9580.5
2015-11-17 09:55:00,33.4,33.46,33.39,33.45,18144.0,22.9048,22.9459,22.8979,22.939,18144.0
2015-11-17 10:00:00,33.44,33.46,33.31,33.33,51465.0,22.9322,22.9459,22.843,22.8567,51465.0
2015-11-17 10:05:00,33.33,33.38,33.29,33.36,43287.0,22.8567,22.891,22.8293,22.8773,43287.0
2015-11-17 10:10:00,33.37,33.41,33.34,33.35,11757.0,22.8842,22.9116,22.8636,22.8705,11757.0
2015-11-17 10:15:00,33.35,33.4,33.33,33.35,19221.0,22.8705,22.9048,22.8567,22.8705,19221.0
2015-11-17 10:20:00,33.35,33.41,33.33,33.39,14584.5,22.8705,22.9116,22.8567,22.8979,14584.5
2015-11-17 10:25:00,33.37,33.48,33.34,33.47,24055.5,22.8842,22.9596,22.8636,22.9528,24055.5
2015-11-17 10:30:00,33.47,33.51,33.45,33.51,17602.5,22.9528,22.9802,22.939,22.9802,17602.5
2015-11-17 10:35:00,33.51,33.55,33.51,33.52,19785.0,22.9802,23.0076,22.9802,22.987,19785.0
2015-11-17 10:40:00,33.52,33.53,33.49,33.49,17301.0,22.987,22.9939,22.9665,22.9665,17301.0
2015-11-17 10:45:00,33.49,33.56,33.49,33.56,22639.5,22.9665,23.0145,22.9665,23.0145,22639.5
2015-11-17 10:50:00,33.56,33.57,33.5,33.5,20709.0,23.0145,23.0213,22.9733,22.9733,20709.0
2015-11-17 10:55:00,33.48,33.54,33.47,33.52,10758.0,22.9596,23.0008,22.9528,22.987,10758.0
2015-11-17 11:00:00,33.51,33.55,33.49,33.55,15565.5,22.9802,23.0076,22.9665,23.0076,15565.5
2015-11-17 11:05:00,33.55,33.55,33.49,33.51,8905.5,23.0076,23.0076,22.9665,22.9802,8905.5
2015-11-17 11:10:00,33.52,33.56,33.51,33.53,8617.5,22.987,23.0145,22.9802,22.9939,8617.5
2015-11-17 11:15:00,33.52,33.57,33.51,33.56,13599.0,22.987,23.0213,22.9802,23.0145,13599.0
2015-11-17 11:20:00,33.57,33.57,33.53,33.56,10650.0,23.0213,23.0213,22.9939,23.0145,10650.0
2015-11-17 11:25:00,33.56,33.63,33.54,33.62,19302.0,23.0145,23.0625,23.0008,23.0556,19302.0
2015-11-17 11:30:00,33.62,33.67,33.6,33.66,29254.5,23.0556,23.0899,23.0419,23.0831,29254.5
2015-11-17 11:35:00,33.66,33.67,33.59,33.61,9526.5,23.0831,23.0899,23.0351,23.0488,9526.5
2015-11-17 11:40:00,33.61,33.65,33.61,33.61,17580.0,23.0488,23.0762,23.0488,23.0488,17580.0
2015-11-17 11:45:00,33.61,33.62,33.59,33.59,14626.5,23.0488,23.0556,23.0351,23.0351,14626.5
2015-11-17 11:50:00,33.59,33.63,33.56,33.63,13960.5,23.0351,23.0625,23.0145,23.0625,13960.5
2015-11-17 11:55:00,33.64,33.64,33.59,33.6,10773.0,23.0693,23.0693,23.0351,23.0419,10773.0
2015-11-17 12:00:00,33.61,33.64,33.59,33.64,9834.0,23.0488,23.0693,23.0351,23.0693,9834.0
2015-11-17 12:05:00,33.64,33.65,33.57,33.59,11577.0,23.0693,23.0762,23.0213,23.0351,11577.0
2015-11-17 12:10:00,33.59,33.61,33.57,33.59,12826.5,23.0351,23.0488,23.0213,23.0351,12826.5
2015-11-17 12:15:00,33.59,33.61,33.55,33.55,25255.5,23.0351,23.0488,23.0076,23.0076,25255.5
2015-11-17 12:20:00,33.55,33.55,33.49,33.51,15093.0,23.0076,23.0076,22.9665,22.9802,15093.0
2015-11-17 12:25:00,33.51,33.55,33.51,33.54,8854.5,22.9802,23.0076,22.9802,23.0008,8854.5
2015-11-17 12:30:00,33.53,33.57,33.53,33.53,11575.5,22.9939,23.0213,22.9939,22.9939,11575.5
2015-11-17 12:35:00,33.52,33.52,33.49,33.5,25284.0,22.987,22.987,22.9665,22.9733,25284.0
2015-11-17 12:40:00,33.49,33.52,33.49,33.5,44356.5,22.9665,22.987,22.9665,22.9733,44356.5
2015-11-17 12:45:00,33.5,33.52,33.49,33.5,13500.0,22.9733,22.987,22.9665,22.9733,13500.0
2015-11-17 12:50:00,33.51,33.55,33.49,33.5,11400.0,22.9802,23.0076,22.9665,22.9733,11400.0
2015-11-17 12:55:00,33.51,33.53,33.51,33.52,7525.5,22.9802,22.9939,22.9802,22.987,7525.5
2015-11-17 13:00:00,33.52,33.55,33.49,33.53,19851.0,22.987,23.0076,22.9665,22.9939,19851.0
2015-11-17 13:05:00,33.54,33.55,33.49,33.5,11700.0,23.0008,23.0076,22.9665,22.9733,11700.0
2015-11-17 13:10:00,33.51,33.53,33.5,33.53,8872.5,22.9802,22.9939,22.9733,22.9939,8872.5
2015-11-17 13:15:00,33.53,33.53,33.49,33.5,38424.0,22.9939,22.9939,22.9665,22.9733,38424.0
2015-11-17 13:20:00,33.51,33.51,33.49,33.49,21363.0,22.9802,22.9802,22.9665,22.9665,21363.0
2015-11-17 13:25:00,33.5,33.5,33.43,33.43,28390.5,22.9733,22.9733,22.9253,22.9253,28390.5
2015-11-17 13:30:00,33.43,33.51,33.43,33.49,22963.5,22.9253,22.9802,22.9253,22.9665,22963.5
2015-11-17 13:35:00,33.49,33.51,33.43,33.44,10375.5,22.9665,22.9802,22.9253,22.9322,10375.5
2015-11-17 13:40:00,33.44,33.49,33.41,33.43,16858.5,22.9322,22.9665,22.9116,22.9253,16858.5
2015-11-17 13:45:00,33.43,33.45,33.42,33.43,10458.0,22.9253,22.939,22.9185,22.9253,10458.0
2015-11-17 13:50:00,33.43,33.47,33.43,33.47,6055.5,22.9253,22.9528,22.9253,22.9528,6055.5
2015-11-17 13:55:00,33.48,33.51,33.47,33.5,10089.0,22.9596,22.9802,22.9528,22.9733,10089.0
2015-11-17 14:00:00,33.5,33.5,33.45,33.47,7848.0,22.9733,22.9733,22.939,22.9528,7848.0
2015-11-17 14:05:00,33.45,33.53,33.44,33.53,12268.5,22.939,22.9939,22.9322,22.9939,12268.5
2015-11-17 14:10:00,33.53,33.53,33.49,33.49,10935.0,22.9939,22.9939,22.9665,22.9665,10935.0
2015-11-17 14:15:00,33.5,33.51,33.45,33.46,15300.0,22.9733,22.9802,22.939,22.9459,15300.0
2015-11-17 14:20:00,33.46,33.46,33.39,33.4,24954.0,22.9459,22.9459,22.8979,22.9048,24954.0
2015-11-17 14:25:00,33.4,33.41,33.39,33.39,37203.0,22.9048,22.9116,22.8979,22.8979,37203.0
2015-11-17 14:30:00,33.39,33.39,33.32,33.34,21120.0,22.8979,22.8979,22.8499,22.8636,21120.0
2015-11-17 14:35:00,33.35,33.37,33.33,33.36,13687.5,22.8705,22.8842,22.8567,22.8773,13687.5
2015-11-17 14:40:00,33.37,33.39,33.31,33.31,18172.5,22.8842,22.8979,22.843,22.843,18172.5
2015-11-17 14:45:00,33.32,33.35,33.28,33.35,25270.5,22.8499,22.8705,22.8225,22.8705,25270.5
2015-11-17 14:50:00,33.34,33.36,33.32,33.36,26532.0,22.8636,22.8773,22.8499,22.8773,26532.0
2015-11-17 14:55:00,33.35,33.41,33.33,33.41,19407.0,22.8705,22.9116,22.8567,22.9116,19407.0
2015-11-17 15:00:00,33.41,33.41,33.39,33.39,85845.0,22.9116,22.9116,22.8979,22.8979,85845.0
2015-11-17 15:05:00,33.4,33.41,33.35,33.35,24321.0,22.9048,22.9116,22.8705,22.8705,24321.0
2015-11-17 15:10:00,33.34,33.4,33.32,33.35,36456.0,22.8636,22.9048,22.8499,22.8705,36456.0
2015-11-17 15:15:00,33.35,33.37,33.33,33.33,42223.5,22.8705,22.8842,22.8567,22.8567,42223.5
2015-11-17 15:20:00,33.33,33.38,33.31,33.32,40053.0,22.8567,22.891,22.843,22.8499,40053.0
2015-11-17 15:25:00,33.32,33.35,33.29,33.34,25122.0,22.8499,22.8705,22.8293,22.8636,25122.0
2015-11-17 15:30:00,33.34,33.39,33.33,33.39,42598.5,22.8636,22.8979,22.8567,22.8979,42598.5
2015-11-17 15:35:00,33.39,33.4,33.34,33.35,30954.0,22.8979,22.9048,22.8636,22.8705,30954.0
2015-11-17 15:40:00,33.35,33.41,33.35,33.35,47088.0,22.8705,22.9116,22.8705,22.8705,47088.0
2015-11-17 15:45:00,33.35,33.38,33.33,33.33,120693.0,22.8705,22.891,22.8567,22.8567,120693.0
2015-11-17 15:50:00,33.33,33.37,33.31,33.34,86113.5,22.8567,22.8842,22.843,22.8636,86113.5
2015-11-17 15:55:00,33.35,33.36,33.33,33.35,113514.0,22.8705,22.8773,22.8567,22.8705,113514.0
2015-11-18 09:30:00,33.37,33.67,33.26,33.38,59115.0,22.8842,23.0899,22.8087,22.891,59115.0
2015-11-18 09:35:00,33.39,33.62,33.39,33.57,28998.0,22.8979,23.0556,22.8979,23.0213,28998.0
2015-11-18 09:40:00,33.57,33.63,33.51,33.57,41829.0,23.0213,23.0625,22.9802,23.0213,41829.0
2015-11-18 09:45:00,33.59,33.65,33.54,33.62,38389.5,23.0351,23.0762,23.0008,23.0556,38389.5
2015-11-18 09:50:00,33.65,33.77,33.65,33.77,39103.5,23.0762,23.1585,23.0762,23.1585,39103.5
2015-11-18 09:55:00,33.75,33.81,33.71,33.77,51036.0,23.1448,23.1859,23.1173,23.1585,51036.0
2015-11-18 10:00:00,33.77,33.79,33.75,33.77,31152.0,23.1585,23.1722,23.1448,23.1585,31152.0
2015-11-18 10:05:00,33.77,33.81,33.77,33.8,16816.5,23.1585,23.1859,23.1585,23.1791,16816.5
2015-11-18 10:10:00,33.79,33.79,33.73,33.73,36709.5,23.1722,23.1722,23.1311,23.1311,36709.5
2015-11-18 10:15:00,33.73,33.77,33.71,33.75,55206.0,23.1311,23.1585,23.1173,23.1448,55206.0
2015-11-18 10:20:00,33.75,33.77,33.73,33.76,18006.0,23.1448,23.1585,23.1311,23.1516,18006.0
2015-11-18 10:25:00,33.76,33.77,33.68,33.68,12312.0,23.1516,23.1585,23.0968,23.0968,12312.0
2015-11-18 10:30:00,33.68,33.75,33.66,33.66,40965.0,23.0968,23.1448,23.0831,23.0831,40965.0
2015-11-18 10:35:00,33.66,33.71,33.64,33.71,10933.5,23.0831,23.1173,23.0693,23.1173,10933.5
2015-11-18 10:40:00,33.71,33.83,33.7,33.83,165112.5,23.1173,23.1996,23.1105,23.1996,165112.5
2015-11-18 10:45:00,33.83,33.83,33.77,33.79,11953.5,23.1996,23.1996,23.1585,23.1722,11953.5
2015-11-18 10:50:00,33.77,33.82,33.77,33.81,9687.0,23.1585,23.1928,23.1585,23.1859,9687.0
2015-11-18 10:55:00,33.8,33.89,33.79,33.88,14556.0,23.1791,23.2408,23.1722,23.2339,14556.0
2015-11-18 11:00:00,33.89,33.93,33.85,33.92,66477.0,23.2408,23.2682,23.2134,23.2614,66477.0
2015-11-18 11:05:00,33.92,33.97,33.91,33.95,15876.0,23.2614,23.2956,23.2545,23.2819,15876.0
2015-11-18 11:10:00,33.95,33.97,33.91,33.96,15780.0,23.2819,23.2956,23.2545,23.2888,15780.0
2015-11-18 11:15:00,33.97,33.99,33.94,33.94,17460.0,23.2956,23.3094,23.2751,23.2751,17460.0
2015-11-18 11:20:00,33.94,34.01,33.94,33.97,13275.0,23.2751,23.3231,23.2751,23.2956,13275.0
2015-11-18 11:25:00,33.97,33.99,33.94,33.97,12391.5,23.2956,23.3094,23.2751,23.2956,12391.5
2015-11-18 11:30:00,33.99,34.01,33.97,33.99,9331.5,23.3094,23.3231,23.2956,23.3094,9331.5
2015-11-18 11:35:00,34.0,34.02,33.99,34.01,12726.0,23.3162,23.3299,23.3094,23.3231,12726.0
2015-11-18 11:40:00,34.01,34.02,33.99,34.0,10173.0,23.3231,23.3299,23.3094,23.3162,10173.0
2015-11-18 11:45:00,34.01,34.05,34.01,34.02,11505.0,23.3231,23.3505,23.3231,23.3299,11505.0
2015-11-18 11:50:00,34.03,34.05,34.03,34.03,21115.5,23.3368,23.3505,23.3368,23.3368,21115.5
2015-11-18 11:55:00,34.03,34.04,34.01,34.03,22642.5,23.3368,23.3436,23.3231,23.3368,22642.5
2015-11-18 12:00:00,34.02,34.04,33.99,34.01,101271.0,23.3299,23.3436,23.3094,23.3231,101271.0
2015-11-18 12:05:00,34.01,34.05,34.01,34.03,43246.5,23.3231,23.3505,23.3231,23.3368,43246.5
2015-11-18 12:10:00,34.03,34.1,34.03,34.1,17398.5,23.3368,23.3848,23.3368,23.3848,17398.5
2015-11-18 12:15:00,34.11,34.15,34.11,34.14,15598.5,23.3917,23.4191,23.3917,23.4122,15598.5
2015-11-18 12:20:00,34.14,34.17,34.07,34.09,16780.5,23.4122,23.4328,23.3642,23.3779,16780.5
2015-11-18 12:25:00,34.09,34.15,34.09,34.15,8616.0,23.3779,23.4191,23.3779,23.4191,8616.0
2015-11-18 12:30:00,34.15,34.15,34.1,34.1,24388.5,23.4191,23.4191,23.3848,23.3848,24388.5
2015-11-18 12:35:00,34.1,34.11,34.09,34.1,10294.5,23.3848,23.3917,23.3779,23.3848,10294.5
2015-11-18 12:40:00,34.09,34.09,34.05,34.05,17427.0,23.3779,23.3779,23.3505,23.3505,17427.0
2015-11-18 12:45:00,34.05,34.09,34.05,34.08,16327.5,23.3505,23.3779,23.3505,23.3711,16327.5
2015-11-18 12:50:00,34.07,34.1,34.07,34.09,11208.0,23.3642,23.3848,23.3642,23.3779,11208.0
2015-11-18 12:55:00,34.09,34.14,34.09,34.13,16102.5,23.3779,23.4122,23.3779,23.4054,16102.5
2015-11-18 13:00:00,34.13,34.15,34.12,34.15,14458.5,23.4054,23.4191,23.3985,23.4191,14458.5
2015-11-18 13:05:00,34.15,34.19,34.13,34.18,36928.5,23.4191,23.4465,23.4054,23.4397,36928.5
2015-11-18 13:10:00,34.19,34.22,34.17,34.18,16123.5,23.4465,23.4671,23.4328,23.4397,16123.5
2015-11-18 13:15:00,34.19,34.19,34.12,34.15,19834.5,23.4465,23.4465,23.3985,23.4191,19834.5
2015-11-18 13:20:00,34.15,34.19,34.14,34.14,10152.0,23.4191,23.4465,23.4122,23.4122,10152.0
2015-11-18 13:25:00,34.14,34.17,34.12,34.13,9672.0,23.4122,23.4328,23.3985,23.4054,9672.0
2015-11-18 13:30:00,34.13,34.13,34.09,34.11,6750.0,23.4054,23.4054,23.3779,23.3917,6750.0
2015-11-18 13:35:00,34.12,34.15,34.09,34.13,19422.0,23.3985,23.4191,23.3779,23.4054,19422.0
2015-11-18 13:40:00,34.14,34.17,34.12,34.13,15108.0,23.4122,23.4328,23.3985,23.4054,15108.0
2015-11-18 13:45:00,34.12,34.14,34.1,34.13,18042.0,23.3985,23.4122,23.3848,23.4054,18042.0
2015-11-18 13:50:00,34.13,34.13,34.09,34.1,88836.0,23.4054,23.4054,23.3779,23.3848,88836.0
2015-11-18 13:55:00,34.11,34.11,34.06,34.06,17215.5,23.3917,23.3917,23.3574,23.3574,17215.5
2015-11-18 14:00:00,34.06,34.14,34.03,34.07,29725.5,23.3574,23.4122,23.3368,23.3642,29725.5
2015-11-18 14:05:00,34.06,34.21,34.06,34.19,21045.0,23.3574,23.4602,23.3574,23.4465,21045.0
2015-11-18 14:10:00,34.19,34.31,34.19,34.26,25126.5,23.4465,23.5288,23.4465,23.4945,25126.5
2015-11-18 14:15:00,34.25,34.27,34.2,34.21,11902.5,23.4877,23.5014,23.4534,23.4602,11902.5
2015-11-18 14:20:00,34.21,34.24,34.19,34.21,15291.0,23.4602,23.4808,23.4465,23.4602,15291.0
2015-11-18 14:25:00,34.21,34.21,34.17,34.2,13950.0,23.4602,23.4602,23.4328,23.4534,13950.0
2015-11-18 14:30:00,34.19,34.2,34.13,34.15,22167.0,23.4465,23.4534,23.4054,23.4191,22167.0
2015-11-18 14:35:00,34.15,34.15,34.11,34.14,11419.5,23.4191,23.4191,23.3917,23.4122,11419.5
2015-11-18 14:40:00,34.14,34.2,34.14,34.19,16731.0,23.4122,23.4534,23.4122,23.4465,16731.0
2015-11-18 14:45:00,34.2,34.23,34.18,34.19,37498.5,23.4534,23.4739,23.4397,23.4465,37498.5
2015-11-18 14:50:00,34.19,34.23,34.16,34.23,16162.5,23.4465,23.4739,23.4259,23.4739,16162.5
2015-11-18 14:55:00,34.23,34.27,34.2,34.27,24244.5,23.4739,23.5014,23.4534,23.5014,24244.5
2015-11-18 15:00:00,34.25,34.29,34.25,34.27,25324.5,23.4877,23.5151,23.4877,23.5014,25324.5
2015-11-18 15:05:00,34.28,34.29,34.25,34.26,26647.5,23.5082,23.5151,23.4877,23.4945,26647.5
2015-11-18 15:10:00,34.26,34.28,34.23,34.28,28875.0,23.4945,23.5082,23.4739,23.5082,28875.0
2015-11-18 15:15:00,34.29,34.31,34.27,34.29,42543.0,23.5151,23.5288,23.5014,23.5151,42543.0
2015-11-18 15:20:00,34.29,34.3,34.28,34.29,47229.0,23.5151,23.5219,23.5082,23.5151,47229.0
2015-11-18 15:25:00,34.29,34.3,34.27,34.28,43752.0,23.5151,23.5219,23.5014,23.5082,43752.0
2015-11-18 15:30:00,34.28,34.31,34.27,34.29,55678.5,23.5082,23.5288,23.5014,23.5151,55678.5
2015-11-18 15:35:00,34.29,34.31,34.27,34.29,50355.0,23.5151,23.5288,23.5014,23.5151,50355.0
2015-11-18 15:40:00,34.29,34.31,34.27,34.3,51970.5,23.5151,23.5288,23.5014,23.5219,51970.5
2015-11-18 15:45:00,34.3,34.39,34.3,34.39,79756.5,23.5219,23.5837,23.5219,23.5837,79756.5
2015-11-18 15:50:00,34.38,34.38,34.35,34.37,125452.5,23.5768,23.5768,23.5562,23.57,125452.5
2015-11-18 15:55:00,34.37,34.38,34.31,34.33,309745.5,23.57,23.5768,23.5288,23.5425,309745.5
2015-11-19 09:30:00,34.3,34.33,34.08,34.17,44901.0,23.5219,23.5425,23.3711,23.4328,44901.0
2015-11-19 09:35:00,34.21,34.23,34.06,34.13,18934.5,23.4602,23.4739,23.3574,23.4054,18934.5
2015-11-19 09:40:00,34.13,34.21,34.11,34.15,15327.0,23.4054,23.4602,23.3917,23.4191,15327.0
2015-11-19 09:45:00,34.17,34.2,34.09,34.13,17998.5,23.4328,23.4534,23.3779,23.4054,17998.5
2015-11-19 09:50:00,34.13,34.18,34.01,34.1,29388.0,23.4054,23.4397,23.3231,23.3848,29388.0
2015-11-19 09:55:00,34.12,34.16,34.07,34.08,33645.0,23.3985,23.4259,23.3642,23.3711,33645.0
2015-11-19 10:00:00,34.09,34.09,34.03,34.03,13401.0,23.3779,23.3779,23.3368,23.3368,13401.0
2015-11-19 10:05:00,34.03,34.05,33.99,34.03,24709.5,23.3368,23.3505,23.3094,23.3368,24709.5
2015-11-19 10:10:00,34.03,34.07,34.0,34.03,92524.5,23.3368,23.3642,23.3162,23.3368,92524.5
2015-11-19 10:15:00,34.01,34.01,33.94,33.95,32067.0,23.3231,23.3231,23.2751,23.2819,32067.0
2015-11-19 10:20:00,33.95,33.95,33.91,33.92,17205.0,23.2819,23.2819,23.2545,23.2614,17205.0
2015-11-19 10:25:00,33.92,33.94,33.9,33.9,20559.0,23.2614,23.2751,23.2476,23.2476,20559.0
2015-11-19 10:30:00,33.9,33.96,33.9,33.9,27390.0,23.2476,23.2888,23.2476,23.2476,27390.0
2015-11-19 10:35:00,33.89,33.9,33.85,33.88,31956.0,23.2408,23.2476,23.2134,23.2339,31956.0
2015-11-19 10:40:00,33.88,33.91,33.87,33.87,29706.0,23.2339,23.2545,23.2271,23.2271,29706.0
2015-11-19 10:45:00,33.87,33.87,33.8,33.85,149878.5,23.2271,23.2271,23.1791,23.2134,149878.5
2015-11-19 10:50:00,33.85,33.87,33.83,33.85,15451.5,23.2134,23.2271,23.1996,23.2134,15451.5
2015-11-19 10:55:00,33.85,33.88,33.81,33.88,29643.0,23.2134,23.2339,23.1859,23.2339,29643.0
2015-11-19 11:00:00,33.88,33.88,33.83,33.85,25545.0,23.2339,23.2339,23.1996,23.2134,25545.0
2015-11-19 11:05:00,33.86,33.93,33.85,33.93,22312.5,23.2202,23.2682,23.2134,23.2682,22312.5
2015-11-19 11:10:00,33.94,33.95,33.89,33.91,21735.0,23.2751,23.2819,23.2408,23.2545,21735.0
2015-11-19 11:15:00,33.91,33.93,33.89,33.93,16690.5,23.2545,23.2682,23.2408,23.2682,16690.5
2015-11-19 11:20:00,33.93,33.94,33.89,33.92,20401.5,23.2682,23.2751,23.2408,23.2614,20401.5
2015-11-19 11:25:00,33.92,33.94,33.89,33.91,15645.0,23.2614,23.2751,23.2408,23.2545,15645.0
2015-11-19 11:30:00,33.9,33.94,33.83,33.83,15688.5,23.2476,23.2751,23.1996,23.1996,15688.5
2015-11-19 11:35:00,33.83,33.84,33.78,33.79,9750.0,23.1996,23.2065,23.1653,23.1722,9750.0
2015-11-19 11:40:00,33.79,33.82,33.79,33.8,7276.5,23.1722,23.1928,23.1722,23.1791,7276.5
2015-11-19 11:45:00,33.8,33.83,33.77,33.77,12112.5,23.1791,23.1996,23.1585,23.1585,12112.5
2015-11-19 11:50:00,33.76,33.77,33.72,33.74,10377.0,23.1516,23.1585,23.1242,23.1379,10377.0
2015-11-19 11:55:00,33.73,33.79,33.71,33.78,13387.5,23.1311,23.1722,23.1173,23.1653,13387.5
2015-11-19 12:00:00,33.77,33.81,33.77,33.81,10108.5,23.1585,23.1859,23.1585,23.1859,10108.5
2015-11-19 12:05:00,33.79,33.81,33.77,33.77,10705.5,23.1722,23.1859,23.1585,23.1585,10705.5
2015-11-19 12:10:00,33.77,33.83,33.76,33.82,19710.0,23.1585,23.1996,23.1516,23.1928,19710.0
2015-11-19 12:15:00,33.81,33.81,33.79,33.8,12828.0,23.1859,23.1859,23.1722,23.1791,12828.0
2015-11-19 12:20:00,33.8,33.85,33.8,33.82,14008.5,23.1791,23.2134,23.1791,23.1928,14008.5
2015-11-19 12:25:00,33.82,33.85,33.81,33.85,7222.5,23.1928,23.2134,23.1859,23.2134,7222.5
2015-11-19 12:30:00,33.85,33.89,33.85,33.89,9532.5,23.2134,23.2408,23.2134,23.2408,9532.5
2015-11-19 12:35:00,33.89,33.93,33.88,33.92,9997.5,23.2408,23.2682,23.2339,23.2614,9997.5
2015-11-19 12:40:00,33.92,33.95,33.92,33.95,13396.5,23.2614,23.2819,23.2614,23.2819,13396.5
2015-11-19 12:45:00,33.95,33.96,33.93,33.93,11767.5,23.2819,23.2888,23.2682,23.2682,11767.5
2015-11-19 12:50:00,33.93,33.98,33.93,33.97,12288.0,23.2682,23.3025,23.2682,23.2956,12288.0
2015-11-19 12:55:00,33.97,34.0,33.95,34.0,22138.5,23.2956,23.3162,23.2819,23.3162,22138.5
2015-11-19 13:00:00,34.0,34.0,33.96,33.96,13249.5,23.3162,23.3162,23.2888,23.2888,13249.5
2015-11-19 13:05:00,33.96,34.01,33.96,34.0,12450.0,23.2888,23.3231,23.2888,23.3162,12450.0
2015-11-19 13:10:00,34.01,34.01,33.96,33.99,161731.5,23.3231,23.3231,23.2888,23.3094,161731.5
2015-11-19 13:15:00,33.99,33.99,33.95,33.96,29937.0,23.3094,23.3094,23.2819,23.2888,29937.0
2015-11-19 13:20:00,33.96,33.96,33.92,33.93,32527.5,23.2888,23.2888,23.2614,23.2682,32527.5
2015-11-19 13:25:00,33.93,33.97,33.93,33.94,24151.5,23.2682,23.2956,23.2682,23.2751,24151.5
2015-11-19 13:30:00,33.95,33.95,33.92,33.93,18571.5,23.2819,23.2819,23.2614,23.2682,18571.5
2015-11-19 13:35:00,33.93,33.94,33.91,33.93,14608.5,23.2682,23.2751,23.2545,23.2682,14608.5
2015-11-19 13:40:00,33.94,33.97,33.93,33.95,9423.0,23.2751,23.2956,23.2682,23.2819,9423.0
2015-11-19 13:45:00,33.96,33.99,33.94,33.94,22453.5,23.2888,23.3094,23.2751,23.2751,22453.5
2015-11-19 13:50:00,33.95,33.96,33.93,33.96,16740.0,23.2819,23.2888,23.2682,23.2888,16740.0
2015-11-19 13:55:00,33.96,33.97,33.91,33.91,16840.5,23.2888,23.2956,23.2545,23.2545,16840.5
2015-11-19 14:00:00,33.91,33.92,33.89,33.89,12952.5,23.2545,23.2614,23.2408,23.2408,12952.5
2015-11-19 14:05:00,33.9,33.93,33.89,33.9,13026.0,23.2476,23.2682,23.2408,23.2476,13026.0
2015-11-19 14:10:00,33.9,33.91,33.88,33.89,21085.5,23.2476,23.2545,23.2339,23.2408,21085.5
2015-11-19 14:15:00,33.89,33.95,33.89,33.93,21285.0,23.2408,23.2819,23.2408,23.2682,21285.0
2015-11-19 14:20:00,33.93,33.96,33.91,33.93,42906.0,23.2682,23.2888,23.2545,23.2682,42906.0
2015-11-19 14:25:00,33.93,33.93,33.89,33.91,20791.5,23.2682,23.2682,23.2408,23.2545,20791.5
2015-11-19 14:30:00,33.92,33.95,33.91,33.93,9099.0,23.2614,23.2819,23.2545,23.2682,9099.0
2015-11-19 14:35:00,33.93,33.95,33.91,33.92,117081.0,23.2682,23.2819,23.2545,23.2614,117081.0
2015-11-19 14:40:00,33.92,33.99,33.92,33.97,24915.0,23.2614,23.3094,23.2614,23.2956,24915.0
2015-11-19 14:45:00,33.96,34.01,33.96,34.01,31051.5,23.2888,23.3231,23.2888,23.3231,31051.5
2015-11-19 14:50:00,34.01,34.07,34.01,34.05,24870.0,23.3231,23.3642,23.3231,23.3505,24870.0
2015-11-19 14:55:00,34.05,34.09,34.05,34.08,42105.0,23.3505,23.3779,23.3505,23.3711,42105.0
2015-11-19 15:00:00,34.07,34.09,34.07,34.08,19495.5,23.3642,23.3779,23.3642,23.3711,19495.5
2015-11-19 15:05:00,34.08,34.09,34.04,34.05,30658.5,23.3711,23.3779,23.3436,23.3505,30658.5
2015-11-19 15:10:00,34.05,34.07,34.03,34.05,29826.0,23.3505,23.3642,23.3368,23.3505,29826.0
2015-11-19 15:15:00,34.05,34.07,34.03,34.03,35200.5,23.3505,23.3642,23.3368,23.3368,35200.5
2015-11-19 15:20:00,34.03,34.07,34.01,34.06,34606.5,23.3368,23.3642,23.3231,23.3574,34606.5
2015-11-19 15:25:00,34.06,34.1,34.05,34.07,38689.5,23.3574,23.3848,23.3505,23.3642,38689.5
2015-11-19 15:30:00,34.08,34.12,34.06,34.06,48684.0,23.3711,23.3985,23.3574,23.3574,48684.0
2015-11-19 15:35:00,34.07,34.07,34.01,34.04,98980.5,23.3642,23.3642,23.3231,23.3436,98980.5
2015-11-19 15:40:00,34.03,34.07,34.02,34.05,44563.5,23.3368,23.3642,23.3299,23.3505,44563.5
2015-11-19 15:45:00,34.04,34.05,34.01,34.01,72556.5,23.3436,23.3505,23.3231,23.3231,72556.5
2015-11-19 15:50:00,34.01,34.07,34.01,34.06,55540.5,23.3231,23.3642,23.3231,23.3574,55540.5
2015-11-19 15:55:00,34.06,34.07,34.03,34.04,174649.5,23.3574,23.3642,23.3368,23.3436,174649.5
2015-11-20 09:30:00,34.25,34.25,34.04,34.18,201322.5,23.4877,23.4877,23.3436,23.4397,201322.5
2015-11-20 09:35:00,34.12,34.17,34.07,34.14,34174.5,23.3985,23.4328,23.3642,23.4122,34174.5
2015-11-20 09:40:00,34.16,34.37,34.13,34.37,30799.5,23.4259,23.57,23.4054,23.57,30799.5
2015-11-20 09:45:00,34.38,34.47,34.38,34.43,27547.5,23.5768,23.6385,23.5768,23.6111,27547.5
2015-11-20 09:50:00,34.46,34.51,34.45,34.47,13050.0,23.6317,23.666,23.6248,23.6385,13050.0
2015-11-20 09:55:00,34.47,34.49,34.33,34.39,24112.5,23.6385,23.6522,23.5425,23.5837,24112.5
2015-11-20 10:00:00,34.41,34.49,34.41,34.47,15570.0,23.5974,23.6522,23.5974,23.6385,15570.0
2015-11-20 10:05:00,34.47,34.51,34.4,34.4,27972.0,23.6385,23.666,23.5905,23.5905,27972.0
2015-11-20 10:10:00,34.39,34.46,34.38,34.43,30637.5,23.5837,23.6317,23.5768,23.6111,30637.5
2015-11-20 10:15:00,34.43,34.45,34.37,34.43,19812.0,23.6111,23.6248,23.57,23.6111,19812.0
2015-11-20 10:20:00,34.43,34.45,34.37,34.39,15663.0,23.6111,23.6248,23.57,23.5837,15663.0
2015-11-20 10:25:00,34.4,34.43,34.38,34.41,20743.5,23.5905,23.6111,23.5768,23.5974,20743.5
2015-11-20 10:30:00,34.4,34.41,34.32,34.35,18447.0,23.5905,23.5974,23.5357,23.5562,18447.0
2015-11-20 10:35:00,34.38,34.39,34.34,34.37,14323.5,23.5768,23.5837,23.5494,23.57,14323.5
2015-11-20 10:40:00,34.35,34.39,34.33,34.35,23658.0,23.5562,23.5837,23.5425,23.5562,23658.0
2015-11-20 10:45:00,34.37,34.41,34.35,34.41,8550.0,23.57,23.5974,23.5562,23.5974,8550.0
2015-11-20 10:50:00,34.4,34.41,34.33,34.34,24778.5,23.5905,23.5974,23.5425,23.5494,24778.5
2015-11-20 10:55:00,34.34,34.39,34.34,34.37,98314.5,23.5494,23.5837,23.5494,23.57,98314.5
2015-11-20 11:00:00,34.37,34.39,34.35,34.38,76191.0,23.57,23.5837,23.5562,23.5768,76191.0
2015-11-20 11:05:00,34.39,34.39,34.33,34.34,26062.5,23.5837,23.5837,23.5425,23.5494,26062.5
2015-11-20 11:10:00,34.34,34.35,34.33,34.33,27915.0,23.5494,23.5562,23.5425,23.5425,27915.0
2015-11-20 11:15:00,34.33,34.4,34.33,34.4,25255.5,23.5425,23.5905,23.5425,23.5905,25255.5
2015-11-20 11:20:00,34.41,34.42,34.38,34.42,28627.5,23.5974,23.6042,23.5768,23.6042,28627.5
2015-11-20 11:25:00,34.41,34.42,34.38,34.39,21871.5,23.5974,23.6042,23.5768,23.5837,21871.5
2015-11-20 11:30:00,34.39,34.44,34.37,34.42,49500.0,23.5837,23.618,23.57,23.6042,49500.0
2015-11-20 11:35:00,34.42,34.44,34.41,34.41,18549.0,23.6042,23.618,23.5974,23.5974,18549.0
2015-11-20 11:40:00,34.42,34.51,34.42,34.49,74020.5,23.6042,23.666,23.6042,23.6522,74020.5
2015-11-20 11:45:00,34.49,34.51,34.45,34.46,65058.0,23.6522,23.666,23.6248,23.6317,65058.0
2015-11-20 11:50:00,34.46,34.47,34.42,34.43,28608.0,23.6317,23.6385,23.6042,23.6111,28608.0
2015-11-20 11:55:00,34.43,34.45,34.4,34.45,25660.5,23.6111,23.6248,23.5905,23.6248,25660.5
2015-11-20 12:00:00,34.44,34.45,34.42,34.45,13806.0,23.618,23.6248,23.6042,23.6248,13806.0
2015-11-20 12:05:00,34.44,34.44,34.38,34.4,15987.0,23.618,23.618,23.5768,23.5905,15987.0
2015-11-20 12:10:00,34.4,34.4,34.37,34.37,16503.0,23.5905,23.5905,23.57,23.57,16503.0
2015-11-20 12:15:00,34.37,34.41,34.36,34.41,14446.5,23.57,23.5974,23.5631,23.5974,14446.5
2015-11-20 12:20:00,34.41,34.41,34.35,34.38,13086.0,23.5974,23.5974,23.5562,23.5768,13086.0
2015-11-20 12:25:00,34.38,34.4,34.36,34.36,11716.5,23.5768,23.5905,23.5631,23.5631,11716.5
2015-11-20 12:30:00,34.35,34.45,34.35,34.45,29781.0,23.5562,23.6248,23.5562,23.6248,29781.0
2015-11-20 12:35:00,34.45,34.48,34.45,34.46,18636.0,23.6248,23.6454,23.6248,23.6317,18636.0
2015-11-20 12:40:00,34.45,34.47,34.45,34.45,11287.5,23.6248,23.6385,23.6248,23.6248,11287.5
2015-11-20 12:45:00,34.45,34.47,34.43,34.44,10254.0,23.6248,23.6385,23.6111,23.618,10254.0
2015-11-20 12:50:00,34.43,34.45,34.42,34.42,12370.5,23.6111,23.6248,23.6042,23.6042,12370.5
2015-11-20 12:55:00,34.43,34.43,34.41,34.42,13609.5,23.6111,23.6111,23.5974,23.6042,13609.5
2015-11-20 13:00:00,34.43,34.47,34.43,34.45,16854.0,23.6111,23.6385,23.6111,23.6248,16854.0
2015-11-20 13:05:00,34.45,34.46,34.43,34.45,35289.0,23.6248,23.6317,23.6111,23.6248,35289.0
2015-11-20 13:10:00,34.46,34.47,34.42,34.44,11614.5,23.6317,23.6385,23.6042,23.618,11614.5
2015-11-20 13:15:00,34.43,34.48,34.43,34.45,37084.5,23.6111,23.6454,23.6111,23.6248,37084.5
2015-11-20 13:20:00,34.45,34.47,34.43,34.47,18156.0,23.6248,23.6385,23.6111,23.6385,18156.0
2015-11-20 13:25:00,34.47,34.48,34.45,34.45,19519.5,23.6385,23.6454,23.6248,23.6248,19519.5
2015-11-20 13:30:00,34.45,34.47,34.44,34.46,33385.5,23.6248,23.6385,23.618,23.6317,33385.5
2015-11-20 13:35:00,34.45,34.45,34.39,34.43,18564.0,23.6248,23.6248,23.5837,23.6111,18564.0
2015-11-20 13:40:00,34.43,34.45,34.42,34.43,16497.0,23.6111,23.6248,23.6042,23.6111,16497.0
2015-11-20 13:45:00,34.44,34.46,34.43,34.44,13401.0,23.618,23.6317,23.6111,23.618,13401.0
2015-11-20 13:50:00,34.44,34.47,34.42,34.45,22509.0,23.618,23.6385,23.6042,23.6248,22509.0
2015-11-20 13:55:00,34.45,34.49,34.44,34.47,29010.0,23.6248,23.6522,23.618,23.6385,29010.0
2015-11-20 14:00:00,34.47,34.51,34.47,34.5,22731.0,23.6385,23.666,23.6385,23.6591,22731.0
2015-11-20 14:05:00,34.5,34.53,34.49,34.53,15526.5,23.6591,23.6797,23.6522,23.6797,15526.5
2015-11-20 14:10:00,34.53,34.53,34.49,34.49,18736.5,23.6797,23.6797,23.6522,23.6522,18736.5
2015-11-20 14:15:00,34.49,34.51,34.48,34.49,38224.5,23.6522,23.666,23.6454,23.6522,38224.5
2015-11-20 14:20:00,34.49,34.49,34.43,34.44,23143.5,23.6522,23.6522,23.6111,23.618,23143.5
2015-11-20 14:25:00,34.45,34.45,34.39,34.4,25236.0,23.6248,23.6248,23.5837,23.5905,25236.0
2015-11-20 14:30:00,34.4,34.4,34.32,34.35,58692.0,23.5905,23.5905,23.5357,23.5562,58692.0
2015-11-20 14:35:00,34.35,34.38,34.35,34.37,26512.5,23.5562,23.5768,23.5562,23.57,26512.5
2015-11-20 14:40:00,34.37,34.39,34.36,34.38,22395.0,23.57,23.5837,23.5631,23.5768,22395.0
2015-11-20 14:45:00,34.38,34.39,34.37,34.39,14908.5,23.5768,23.5837,23.57,23.5837,14908.5
2015-11-20 14:50:00,34.39,34.4,34.38,34.39,26368.5,23.5837,23.5905,23.5768,23.5837,26368.5
2015-11-20 14:55:00,34.38,34.38,34.33,34.35,20376.0,23.5768,23.5768,23.5425,23.5562,20376.0
2015-11-20 15:00:00,34.34,34.35,34.32,34.33,52681.5,23.5494,23.5562,23.5357,23.5425,52681.5
2015-11-20 15:05:00,34.33,34.36,34.33,34.35,48159.0,23.5425,23.5631,23.5425,23.5562,48159.0
2015-11-20 15:10:00,34.35,34.37,34.35,34.36,14226.0,23.5562,23.57,23.5562,23.5631,14226.0
2015-11-20 15:15:00,34.36,34.37,34.34,34.35,21790.5,23.5631,23.57,23.5494,23.5562,21790.5
2015-11-20 15:20:00,34.35,34.35,34.32,34.34,39730.5,23.5562,23.5562,23.5357,23.5494,39730.5
2015-11-20 15:25:00,34.34,34.37,34.33,34.37,27244.5,23.5494,23.57,23.5425,23.57,27244.5
2015-11-20 15:30:00,34.37,34.43,34.37,34.41,88456.5,23.57,23.6111,23.57,23.5974,88456.5
2015-11-20 15:35:00,34.41,34.43,34.39,34.41,54679.5,23.5974,23.6111,23.5837,23.5974,54679.5
2015-11-20 15:40:00,34.41,34.42,34.41,34.42,35896.5,23.5974,23.6042,23.5974,23.6042,35896.5
2015-11-20 15:45:00,34.41,34.45,34.41,34.43,65215.5,23.5974,23.6248,23.5974,23.6111,65215.5
2015-11-20 15:50:00,34.43,34.43,34.33,34.33,168517.5,23.6111,23.6111,23.5425,23.5425,168517.5
2015-11-20 15:55:00,34.33,34.34,34.29,34.29,462690.0,23.5425,23.5494,23.5151,23.5151,462690.0
2015-11-23 09:30:00,34.39,34.52,34.36,34.44,38526.0,23.5837,23.6728,23.5631,23.618,38526.0
2015-11-23 09:35:00,34.44,34.44,34.33,34.36,14881.5,23.618,23.618,23.5425,23.5631,14881.5
2015-11-23 09:40:00,34.38,34.44,34.37,34.44,14776.5,23.5768,23.618,23.57,23.618,14776.5
2015-11-23 09:45:00,34.44,34.51,34.43,34.47,21112.5,23.618,23.666,23.6111,23.6385,21112.5
2015-11-23 09:50:00,34.49,34.55,34.47,34.51,22503.0,23.6522,23.6934,23.6385,23.666,22503.0
2015-11-23 09:55:00,34.51,34.55,34.48,34.5,18738.0,23.666,23.6934,23.6454,23.6591,18738.0
2015-11-23 10:00:00,34.5,34.5,34.36,34.37,50788.5,23.6591,23.6591,23.5631,23.57,50788.5
2015-11-23 10:05:00,34.35,34.41,34.35,34.38,21547.5,23.5562,23.5974,23.5562,23.5768,21547.5
2015-11-23 10:10:00,34.39,34.51,34.39,34.5,16500.0,23.5837,23.666,23.5837,23.6591,16500.0
2015-11-23 10:15:00,34.51,34.63,34.51,34.63,25105.5,23.666,23.7483,23.666,23.7483,25105.5
2015-11-23 10:20:00,34.64,34.64,34.54,34.59,16048.5,23.7551,23.7551,23.6865,23.7208,16048.5
2015-11-23 10:25:00,34.61,34.62,34.56,34.58,19558.5,23.7345,23.7414,23.7002,23.714,19558.5
2015-11-23 10:30:00,34.6,34.61,34.52,34.53,12403.5,23.7277,23.7345,23.6728,23.6797,12403.5
2015-11-23 10:35:00,34.53,34.53,34.47,34.47,21013.5,23.6797,23.6797,23.6385,23.6385,21013.5
2015-11-23 10:40:00,34.47,34.47,34.43,34.45,11694.0,23.6385,23.6385,23.6111,23.6248,11694.0
2015-11-23 10:45:00,34.45,34.47,34.41,34.46,21024.0,23.6248,23.6385,23.5974,23.6317,21024.0
2015-11-23 10:50:00,34.47,34.47,34.43,34.43,11767.5,23.6385,23.6385,23.6111,23.6111,11767.5
2015-11-23 10:55:00,34.43,34.47,34.43,34.45,22057.5,23.6111,23.6385,23.6111,23.6248,22057.5
2015-11-23 11:00:00,34.44,34.49,34.43,34.45,26557.5,23.618,23.6522,23.6111,23.6248,26557.5
2015-11-23 11:05:00,34.45,34.45,34.41,34.43,14176.5,23.6248,23.6248,23.5974,23.6111,14176.5
2015-11-23 11:10:00,34.43,34.44,34.38,34.39,17959.5,23.6111,23.618,23.5768,23.5837,17959.5
2015-11-23 11:15:00,34.39,34.42,34.39,34.39,13762.5,23.5837,23.6042,23.5837,23.5837,13762.5
2015-11-23 11:20:00,34.39,34.4,34.37,34.39,27684.0,23.5837,23.5905,23.57,23.5837,27684.0
2015-11-23 11:25:00,34.39,34.39,34.35,34.37,15523.5,23.5837,23.5837,23.5562,23.57,15523.5
2015-11-23 11:30:00,34.37,34.37,34.35,34.35,15670.5,23.57,23.57,23.5562,23.5562,15670.5
2015-11-23 11:35:00,34.36,34.43,34.36,34.37,18405.0,23.5631,23.6111,23.5631,23.57,18405.0
2015-11-23 11:40:00,34.36,34.42,34.36,34.41,10624.5,23.5631,23.6042,23.5631,23.5974,10624.5
2015-11-23 11:45:00,34.41,34.41,34.39,34.41,7650.0,23.5974,23.5974,23.5837,23.5974,7650.0
2015-11-23 11:50:00,34.41,34.45,34.41,34.45,13300.5,23.5974,23.6248,23.5974,23.6248,13300.5
2015-11-23 11:55:00,34.45,34.45,34.4,34.41,6897.0,23.6248,23.6248,23.5905,23.5974,6897.0
2015-11-23 12:00:00,34.41,34.42,34.37,34.41,12420.0,23.5974,23.6042,23.57,23.5974,12420.0
2015-11-23 12:05:00,34.41,34.41,34.35,34.35,23478.0,23.5974,23.5974,23.5562,23.5562,23478.0
2015-11-23 12:10:00,34.34,34.37,34.34,34.36,9450.0,23.5494,23.57,23.5494,23.5631,9450.0
2015-11-23 12:15:00,34.36,34.36,34.31,34.33,17850.0,23.5631,23.5631,23.5288,23.5425,17850.0
2015-11-23 12:20:00,34.33,34.35,34.31,34.33,15000.0,23.5425,23.5562,23.5288,23.5425,15000.0
2015-11-23 12:25:00,34.33,34.35,34.33,34.34,11221.5,23.5425,23.5562,23.5425,23.5494,11221.5
2015-11-23 12:30:00,34.33,34.36,34.32,34.36,11632.5,23.5425,23.5631,23.5357,23.5631,11632.5
2015-11-23 12:35:00,34.36,34.36,34.32,34.34,13950.0,23.5631,23.5631,23.5357,23.5494,13950.0
2015-11-23 12:40:00,34.34,34.35,34.33,34.35,13914.0,23.5494,23.5562,23.5425,23.5562,13914.0
2015-11-23 12:45:00,34.34,34.35,34.33,34.35,18912.0,23.5494,23.5562,23.5425,23.5562,18912.0
2015-11-23 12:50:00,34.35,34.37,34.34,34.37,11854.5,23.5562,23.57,23.5494,23.57,11854.5
2015-11-23 12:55:00,34.38,34.39,34.36,34.36,9141.0,23.5768,23.5837,23.5631,23.5631,9141.0
2015-11-23 13:00:00,34.37,34.38,34.36,34.38,5725.5,23.57,23.5768,23.5631,23.5768,5725.5
2015-11-23 13:05:00,34.38,34.39,34.37,34.39,13219.5,23.5768,23.5837,23.57,23.5837,13219.5
2015-11-23 13:10:00,34.39,34.39,34.33,34.34,23190.0,23.5837,23.5837,23.5425,23.5494,23190.0
2015-11-23 13:15:00,34.35,34.37,34.34,34.34,30964.5,23.5562,23.57,23.5494,23.5494,30964.5
2015-11-23 13:20:00,34.34,34.36,34.33,34.35,16500.0,23.5494,23.5631,23.5425,23.5562,16500.0
2015-11-23 13:25:00,34.35,34.37,34.35,34.37,15157.5,23.5562,23.57,23.5562,23.57,15157.5
2015-11-23 13:30:00,34.36,34.36,34.32,34.35,24553.5,23.5631,23.5631,23.5357,23.5562,24553.5
2015-11-23 13:35:00,34.35,34.37,34.35,34.36,8908.5,23.5562,23.57,23.5562,23.5631,8908.5
2015-11-23 13:40:00,34.36,34.36,34.3,34.31,11550.0,23.5631,23.5631,23.5219,23.5288,11550.0
2015-11-23 13:45:00,34.3,34.3,34.26,34.27,16285.5,23.5219,23.5219,23.4945,23.5014,16285.5
2015-11-23 13:50:00,34.27,34.33,34.27,34.32,17467.5,23.5014,23.5425,23.5014,23.5357,17467.5
2015-11-23 13:55:00,34.32,34.33,34.28,34.29,26670.0,23.5357,23.5425,23.5082,23.5151,26670.0
2015-11-23 14:00:00,34.29,34.31,34.25,34.27,24900.0,23.5151,23.5288,23.4877,23.5014,24900.0
2015-11-23 14:05:00,34.27,34.28,34.23,34.24,18534.0,23.5014,23.5082,23.4739,23.4808,18534.0
2015-11-23 14:10:00,34.24,34.25,34.21,34.22,19984.5,23.4808,23.4877,23.4602,23.4671,19984.5
2015-11-23 14:15:00,34.23,34.23,34.19,34.2,14586.0,23.4739,23.4739,23.4465,23.4534,14586.0
2015-11-23 14:20:00,34.19,34.21,34.18,34.19,10900.5,23.4465,23.4602,23.4397,23.4465,10900.5
2015-11-23 14:25:00,34.19,34.22,34.18,34.22,10516.5,23.4465,23.4671,23.4397,23.4671,10516.5
2015-11-23 14:30:00,34.21,34.22,34.18,34.2,13107.0,23.4602,23.4671,23.4397,23.4534,13107.0
2015-11-23 14:35:00,34.19,34.2,34.16,34.18,18670.5,23.4465,23.4534,23.4259,23.4397,18670.5
2015-11-23 14:40:00,34.19,34.21,34.17,34.19,14748.0,23.4465,23.4602,23.4328,23.4465,14748.0
2015-11-23 14:45:00,34.19,34.21,34.17,34.19,12487.5,23.4465,23.4602,23.4328,23.4465,12487.5
2015-11-23 14:50:00,34.19,34.21,34.17,34.19,23673.0,23.4465,23.4602,23.4328,23.4465,23673.0
2015-11-23 14:55:00,34.19,34.21,34.17,34.21,19803.0,23.4465,23.4602,23.4328,23.4602,19803.0
2015-11-23 15:00:00,34.21,34.23,34.18,34.2,19167.0,23.4602,23.4739,23.4397,23.4534,19167.0
2015-11-23 15:05:00,34.2,34.22,34.2,34.21,16290.0,23.4534,23.4671,23.4534,23.4602,16290.0
2015-11-23 15:10:00,34.21,34.24,34.21,34.23,12499.5,23.4602,23.4808,23.4602,23.4739,12499.5
2015-11-23 15:15:00,34.23,34.24,34.21,34.24,14742.0,23.4739,23.4808,23.4602,23.4808,14742.0
2015-11-23 15:20:00,34.24,34.26,34.23,34.25,14086.5,23.4808,23.4945,23.4739,23.4877,14086.5
2015-11-23 15:25:00,34.25,34.25,34.22,34.23,15292.5,23.4877,23.4877,23.4671,23.4739,15292.5
2015-11-23 15:30:00,34.23,34.25,34.21,34.25,20442.0,23.4739,23.4877,23.4602,23.4877,20442.0
2015-11-23 15:35:00,34.25,34.26,34.24,34.24,15877.5,23.4877,23.4945,23.4808,23.4808,15877.5
2015-11-23 15:40:00,34.24,34.24,34.17,34.17,25122.0,23.4808,23.4808,23.4328,23.4328,25122.0
2015-11-23 15:45:00,34.18,34.21,34.17,34.21,21415.5,23.4397,23.4602,23.4328,23.4602,21415.5
2015-11-23 15:50:00,34.21,34.24,34.19,34.23,85117.5,23.4602,23.4808,23.4465,23.4739,85117.5
2015-11-23 15:55:00,34.23,34.24,34.2,34.22,90352.5,23.4739,23.4808,23.4534,23.4671,90352.5
2015-11-24 09:30:00,33.91,34.11,33.82,33.93,70362.0,23.2545,23.3917,23.1928,23.2682,70362.0
2015-11-24 09:35:00,33.93,34.17,33.9,34.13,28497.0,23.2682,23.4328,23.2476,23.4054,28497.0
2015-11-24 09:40:00,34.15,34.29,34.13,34.28,12481.5,23.4191,23.5151,23.4054,23.5082,12481.5
2015-11-24 09:45:00,34.27,34.28,34.1,34.1,19125.0,23.5014,23.5082,23.3848,23.3848,19125.0
2015-11-24 09:50:00,34.1,34.21,34.07,34.21,40203.0,23.3848,23.4602,23.3642,23.4602,40203.0
2015-11-24 09:55:00,34.21,34.22,34.14,34.2,17329.5,23.4602,23.4671,23.4122,23.4534,17329.5
2015-11-24 10:00:00,34.19,34.26,34.14,34.26,22738.5,23.4465,23.4945,23.4122,23.4945,22738.5
2015-11-24 10:05:00,34.25,34.31,34.21,34.27,28066.5,23.4877,23.5288,23.4602,23.5014,28066.5
2015-11-24 10:10:00,34.27,34.33,34.17,34.24,41733.0,23.5014,23.5425,23.4328,23.4808,41733.0
2015-11-24 10:15:00,34.25,34.25,34.19,34.23,17709.0,23.4877,23.4877,23.4465,23.4739,17709.0
2015-11-24 10:20:00,34.21,34.25,34.2,34.21,25846.5,23.4602,23.4877,23.4534,23.4602,25846.5
2015-11-24 10:25:00,34.19,34.2,34.07,34.09,39475.5,23.4465,23.4534,23.3642,23.3779,39475.5
2015-11-24 10:30:00,34.1,34.1,34.03,34.05,19486.5,23.3848,23.3848,23.3368,23.3505,19486.5
2015-11-24 10:35:00,34.04,34.1,34.03,34.08,16417.5,23.3436,23.3848,23.3368,23.3711,16417.5
2015-11-24 10:40:00,34.07,34.09,34.05,34.05,16510.5,23.3642,23.3779,23.3505,23.3505,16510.5
2015-11-24 10:45:00,34.07,34.07,34.03,34.05,19050.0,23.3642,23.3642,23.3368,23.3505,19050.0
2015-11-24 10:50:00,34.04,34.1,34.03,34.08,17520.0,23.3436,23.3848,23.3368,23.3711,17520.0
2015-11-24 10:55:00,34.09,34.13,34.09,34.13,27694.5,23.3779,23.4054,23.3779,23.4054,27694.5
2015-11-24 11:00:00,34.13,34.16,34.09,34.16,34206.0,23.4054,23.4259,23.3779,23.4259,34206.0
2015-11-24 11:05:00,34.17,34.19,34.15,34.19,22726.5,23.4328,23.4465,23.4191,23.4465,22726.5
2015-11-24 11:10:00,34.19,34.23,34.19,34.22,11284.5,23.4465,23.4739,23.4465,23.4671,11284.5
2015-11-24 11:15:00,34.23,34.23,34.2,34.23,15624.0,23.4739,23.4739,23.4534,23.4739,15624.0
2015-11-24 11:20:00,34.23,34.29,34.21,34.29,45942.0,23.4739,23.5151,23.4602,23.5151,45942.0
2015-11-24 11:25:00,34.29,34.32,34.28,34.28,16521.0,23.5151,23.5357,23.5082,23.5082,16521.0
2015-11-24 11:30:00,34.29,34.35,34.29,34.34,20149.5,23.5151,23.5562,23.5151,23.5494,20149.5
2015-11-24 11:35:00,34.35,34.39,34.35,34.35,22746.0,23.5562,23.5837,23.5562,23.5562,22746.0
2015-11-24 11:40:00,34.35,34.35,34.32,34.33,23746.5,23.5562,23.5562,23.5357,23.5425,23746.5
2015-11-24 11:45:00,34.33,34.34,34.27,34.29,43467.0,23.5425,23.5494,23.5014,23.5151,43467.0
2015-11-24 11:50:00,34.3,34.35,34.3,34.31,30222.0,23.5219,23.5562,23.5219,23.5288,30222.0
2015-11-24 11:55:00,34.31,34.37,34.31,34.33,10644.0,23.5288,23.57,23.5288,23.5425,10644.0
2015-11-24 12:00:00,34.33,34.43,34.33,34.39,14178.0,23.5425,23.6111,23.5425,23.5837,14178.0
2015-11-24 12:05:00,34.39,34.44,34.39,34.42,27807.0,23.5837,23.618,23.5837,23.6042,27807.0
2015-11-24 12:10:00,34.43,34.45,34.42,34.43,11593.5,23.6111,23.6248,23.6042,23.6111,11593.5
2015-11-24 12:15:00,34.43,34.43,34.37,34.39,9876.0,23.6111,23.6111,23.57,23.5837,9876.0
2015-11-24 12:20:00,34.39,34.39,34.37,34.37,14244.0,23.5837,23.5837,23.57,23.57,14244.0
2015-11-24 12:25:00,34.37,34.42,34.37,34.41,13920.0,23.57,23.6042,23.57,23.5974,13920.0
2015-11-24 12:30:00,34.41,34.42,34.38,34.42,18499.5,23.5974,23.6042,23.5768,23.6042,18499.5
2015-11-24 12:35:00,34.43,34.43,34.41,34.42,8364.0,23.6111,23.6111,23.5974,23.6042,8364.0
2015-11-24 12:40:00,34.41,34.43,34.41,34.41,12052.5,23.5974,23.6111,23.5974,23.5974,12052.5
2015-11-24 12:45:00,34.41,34.41,34.36,34.37,11964.0,23.5974,23.5974,23.5631,23.57,11964.0
2015-11-24 12:50:00,34.38,34.41,34.38,34.39,10671.0,23.5768,23.5974,23.5768,23.5837,10671.0
2015-11-24 12:55:00,34.39,34.4,34.38,34.39,8953.5,23.5837,23.5905,23.5768,23.5837,8953.5
2015-11-24 13:00:00,34.39,34.47,34.39,34.47,15304.5,23.5837,23.6385,23.5837,23.6385,15304.5
2015-11-24 13:05:00,34.45,34.49,34.45,34.49,8281.5,23.6248,23.6522,23.6248,23.6522,8281.5
2015-11-24 13:10:00,34.49,34.5,34.43,34.46,12642.0,23.6522,23.6591,23.6111,23.6317,12642.0
2015-11-24 13:15:00,34.46,34.46,34.41,34.41,10083.0,23.6317,23.6317,23.5974,23.5974,10083.0
2015-11-24 13:20:00,34.41,34.45,34.39,34.43,19720.5,23.5974,23.6248,23.5837,23.6111,19720.5
2015-11-24 13:25:00,34.42,34.46,34.41,34.44,14599.5,23.6042,23.6317,23.5974,23.618,14599.5
2015-11-24 13:30:00,34.45,34.48,34.44,34.47,13498.5,23.6248,23.6454,23.618,23.6385,13498.5
2015-11-24 13:35:00,34.47,34.47,34.42,34.43,9000.0,23.6385,23.6385,23.6042,23.6111,9000.0
2015-11-24 13:40:00,34.43,34.43,34.41,34.42,12166.5,23.6111,23.6111,23.5974,23.6042,12166.5
2015-11-24 13:45:00,34.42,34.42,34.37,34.37,13527.0,23.6042,23.6042,23.57,23.57,13527.0
2015-11-24 13:50:00,34.37,34.38,34.36,34.37,9016.5,23.57,23.5768,23.5631,23.57,9016.5
2015-11-24 13:55:00,34.37,34.37,34.34,34.36,16207.5,23.57,23.57,23.5494,23.5631,16207.5
2015-11-24 14:00:00,34.36,34.39,34.36,34.39,18261.0,23.5631,23.5837,23.5631,23.5837,18261.0
2015-11-24 14:05:00,34.4,34.44,34.4,34.42,12481.5,23.5905,23.618,23.5905,23.6042,12481.5
2015-11-24 14:10:00,34.43,34.44,34.35,34.35,11445.0,23.6111,23.618,23.5562,23.5562,11445.0
2015-11-24 14:15:00,34.35,34.35,34.31,34.35,10330.5,23.5562,23.5562,23.5288,23.5562,10330.5
2015-11-24 14:20:00,34.35,34.35,34.33,34.33,9961.5,23.5562,23.5562,23.5425,23.5425,9961.5
2015-11-24 14:25:00,34.34,34.39,34.34,34.36,12321.0,23.5494,23.5837,23.5494,23.5631,12321.0
2015-11-24 14:30:00,34.35,34.39,34.34,34.36,14235.0,23.5562,23.5837,23.5494,23.5631,14235.0
2015-11-24 14:35:00,34.37,34.39,34.37,34.39,9322.5,23.57,23.5837,23.57,23.5837,9322.5
2015-11-24 14:40:00,34.39,34.39,34.37,34.39,13513.5,23.5837,23.5837,23.57,23.5837,13513.5
2015-11-24 14:45:00,34.38,34.41,34.38,34.39,21565.5,23.5768,23.5974,23.5768,23.5837,21565.5
2015-11-24 14:50:00,34.39,34.41,34.38,34.41,17289.0,23.5837,23.5974,23.5768,23.5974,17289.0
2015-11-24 14:55:00,34.41,34.43,34.4,34.42,16318.5,23.5974,23.6111,23.5905,23.6042,16318.5
2015-11-24 15:00:00,34.42,34.42,34.38,34.38,23250.0,23.6042,23.6042,23.5768,23.5768,23250.0
2015-11-24 15:05:00,34.38,34.43,34.37,34.43,23038.5,23.5768,23.6111,23.57,23.6111,23038.5
2015-11-24 15:10:00,34.43,34.45,34.41,34.45,27658.5,23.6111,23.6248,23.5974,23.6248,27658.5
2015-11-24 15:15:00,34.45,34.47,34.44,34.44,32076.0,23.6248,23.6385,23.618,23.618,32076.0
2015-11-24 15:20:00,34.43,34.46,34.42,34.43,34063.5,23.6111,23.6317,23.6042,23.6111,34063.5
2015-11-24 15:25:00,34.43,34.44,34.41,34.41,24723.0,23.6111,23.618,23.5974,23.5974,24723.0
2015-11-24 15:30:00,34.41,34.43,34.39,34.41,34831.5,23.5974,23.6111,23.5837,23.5974,34831.5
2015-11-24 15:35:00,34.41,34.41,34.34,34.36,33223.5,23.5974,23.5974,23.5494,23.5631,33223.5
2015-11-24 15:40:00,34.36,34.37,34.33,34.33,44740.5,23.5631,23.57,23.5425,23.5425,44740.5
2015-11-24 15:45:00,34.33,34.33,34.3,34.32,57789.0,23.5425,23.5425,23.5219,23.5357,57789.0
2015-11-24 15:50:00,34.31,34.32,34.29,34.29,87249.0,23.5288,23.5357,23.5151,23.5151,87249.0
2015-11-24 15:55:00,34.29,34.31,34.29,34.31,114963.0,23.5151,23.5288,23.5151,23.5288,114963.0
2015-11-25 09:30:00,34.31,34.64,34.31,34.41,50511.0,23.5288,23.7551,23.5288,23.5974,50511.0
2015-11-25 09:35:00,34.4,34.43,34.33,34.43,27445.5,23.5905,23.6111,23.5425,23.6111,27445.5
2015-11-25 09:40:00,34.45,34.46,34.35,34.45,139813.5,23.6248,23.6317,23.5562,23.6248,139813.5
2015-11-25 09:45:00,34.44,34.44,34.3,34.41,92758.5,23.618,23.618,23.5219,23.5974,92758.5
2015-11-25 09:50:00,34.41,34.49,34.4,34.45,28665.0,23.5974,23.6522,23.5905,23.6248,28665.0
2015-11-25 09:55:00,34.44,34.47,34.41,34.43,43411.5,23.618,23.6385,23.5974,23.6111,43411.5
2015-11-25 10:00:00,34.43,34.44,34.35,34.4,34540.5,23.6111,23.618,23.5562,23.5905,34540.5
2015-11-25 10:05:00,34.41,34.45,34.37,34.4,20412.0,23.5974,23.6248,23.57,23.5905,20412.0
2015-11-25 10:10:00,34.41,34.44,34.39,34.41,34737.0,23.5974,23.618,23.5837,23.5974,34737.0
2015-11-25 10:15:00,34.41,34.45,34.39,34.43,46723.5,23.5974,23.6248,23.5837,23.6111,46723.5
2015-11-25 10:20:00,34.43,34.46,34.41,34.44,47289.0,23.6111,23.6317,23.5974,23.618,47289.0
2015-11-25 10:25:00,34.44,34.46,34.41,34.43,24828.0,23.618,23.6317,23.5974,23.6111,24828.0
2015-11-25 10:30:00,34.43,34.47,34.41,34.45,43981.5,23.6111,23.6385,23.5974,23.6248,43981.5
2015-11-25 10:35:00,34.45,34.45,34.4,34.4,28249.5,23.6248,23.6248,23.5905,23.5905,28249.5
2015-11-25 10:40:00,34.41,34.46,34.41,34.43,10200.0,23.5974,23.6317,23.5974,23.6111,10200.0
2015-11-25 10:45:00,34.43,34.49,34.43,34.45,37137.0,23.6111,23.6522,23.6111,23.6248,37137.0
2015-11-25 10:50:00,34.45,34.47,34.43,34.43,12450.0,23.6248,23.6385,23.6111,23.6111,12450.0
2015-11-25 10:55:00,34.43,34.46,34.42,34.45,12391.5,23.6111,23.6317,23.6042,23.6248,12391.5
2015-11-25 11:00:00,34.45,34.47,34.45,34.46,14434.5,23.6248,23.6385,23.6248,23.6317,14434.5
2015-11-25 11:05:00,34.46,34.47,34.41,34.47,15736.5,23.6317,23.6385,23.5974,23.6385,15736.5
2015-11-25 11:10:00,34.47,34.47,34.43,34.46,26641.5,23.6385,23.6385,23.6111,23.6317,26641.5
2015-11-25 11:15:00,34.46,34.52,34.46,34.5,61362.0,23.6317,23.6728,23.6317,23.6591,61362.0
2015-11-25 11:20:00,34.49,34.51,34.48,34.5,17641.5,23.6522,23.666,23.6454,23.6591,17641.5
2015-11-25 11:25:00,34.5,34.52,34.44,34.45,22515.0,23.6591,23.6728,23.618,23.6248,22515.0
2015-11-25 11:30:00,34.45,34.48,34.45,34.46,15363.0,23.6248,23.6454,23.6248,23.6317,15363.0
2015-11-25 11:35:00,34.45,34.47,34.44,34.44,12273.0,23.6248,23.6385,23.618,23.618,12273.0
2015-11-25 11:40:00,34.44,34.47,34.42,34.44,15429.0,23.618,23.6385,23.6042,23.618,15429.0
2015-11-25 11:45:00,34.45,34.46,34.41,34.44,18574.5,23.6248,23.6317,23.5974,23.618,18574.5
2015-11-25 11:50:00,34.44,34.45,34.41,34.41,19911.0,23.618,23.6248,23.5974,23.5974,19911.0
2015-11-25 11:55:00,34.41,34.47,34.41,34.47,15625.5,23.5974,23.6385,23.5974,23.6385,15625.5
2015-11-25 12:00:00,34.47,34.49,34.45,34.46,13048.5,23.6385,23.6522,23.6248,23.6317,13048.5
2015-11-25 12:05:00,34.47,34.47,34.43,34.43,19782.0,23.6385,23.6385,23.6111,23.6111,19782.0
2015-11-25 12:10:00,34.44,34.45,34.43,34.44,162370.5,23.618,23.6248,23.6111,23.618,162370.5
2015-11-25 12:15:00,34.44,34.49,34.42,34.49,22827.0,23.618,23.6522,23.6042,23.6522,22827.0
2015-11-25 12:20:00,34.49,34.49,34.46,34.49,9723.0,23.6522,23.6522,23.6317,23.6522,9723.0
2015-11-25 12:25:00,34.49,34.5,34.45,34.46,9063.0,23.6522,23.6591,23.6248,23.6317,9063.0
2015-11-25 12:30:00,34.46,34.53,34.46,34.53,12592.5,23.6317,23.6797,23.6317,23.6797,12592.5
2015-11-25 12:35:00,34.53,34.55,34.49,34.52,17238.0,23.6797,23.6934,23.6522,23.6728,17238.0
2015-11-25 12:40:00,34.52,34.54,34.51,34.54,6000.0,23.6728,23.6865,23.666,23.6865,6000.0
2015-11-25 12:45:00,34.54,34.55,34.51,34.55,13101.0,23.6865,23.6934,23.666,23.6934,13101.0
2015-11-25 12:50:00,34.54,34.54,34.51,34.53,12138.0,23.6865,23.6865,23.666,23.6797,12138.0
2015-11-25 12:55:00,34.53,34.55,34.52,34.53,13603.5,23.6797,23.6934,23.6728,23.6797,13603.5
2015-11-25 13:00:00,34.53,34.55,34.53,34.55,13161.0,23.6797,23.6934,23.6797,23.6934,13161.0
2015-11-25 13:05:00,34.55,34.56,34.52,34.55,16929.0,23.6934,23.7002,23.6728,23.6934,16929.0
2015-11-25 13:10:00,34.55,34.55,34.47,34.47,11944.5,23.6934,23.6934,23.6385,23.6385,11944.5
2015-11-25 13:15:00,34.49,34.51,34.49,34.5,10836.0,23.6522,23.666,23.6522,23.6591,10836.0
2015-11-25 13:20:00,34.51,34.53,34.5,34.5,21382.5,23.666,23.6797,23.6591,23.6591,21382.5
2015-11-25 13:25:00,34.49,34.53,34.49,34.53,13947.0,23.6522,23.6797,23.6522,23.6797,13947.0
2015-11-25 13:30:00,34.53,34.53,34.5,34.51,9610.5,23.6797,23.6797,23.6591,23.666,9610.5
2015-11-25 13:35:00,34.51,34.54,34.5,34.53,10791.0,23.666,23.6865,23.6591,23.6797,10791.0
2015-11-25 13:40:00,34.51,34.51,34.47,34.49,7122.0,23.666,23.666,23.6385,23.6522,7122.0
2015-11-25 13:45:00,34.49,34.49,34.45,34.46,11761.5,23.6522,23.6522,23.6248,23.6317,11761.5
2015-11-25 13:50:00,34.46,34.47,34.45,34.47,12063.0,23.6317,23.6385,23.6248,23.6385,12063.0
2015-11-25 13:55:00,34.47,34.47,34.44,34.45,9150.0,23.6385,23.6385,23.618,23.6248,9150.0
2015-11-25 14:00:00,34.46,34.49,34.46,34.47,7077.0,23.6317,23.6522,23.6317,23.6385,7077.0
2015-11-25 14:05:00,34.48,34.49,34.47,34.49,9796.5,23.6454,23.6522,23.6385,23.6522,9796.5
2015-11-25 14:10:00,34.49,34.5,34.48,34.49,9226.5,23.6522,23.6591,23.6454,23.6522,9226.5
2015-11-25 14:15:00,34.5,34.51,34.47,34.49,41910.0,23.6591,23.666,23.6385,23.6522,41910.0
2015-11-25 14:20:00,34.49,34.51,34.47,34.47,8472.0,23.6522,23.666,23.6385,23.6385,8472.0
2015-11-25 14:25:00,34.47,34.5,34.47,34.47,35367.0,23.6385,23.6591,23.6385,23.6385,35367.0
2015-11-25 14:30:00,34.47,34.49,34.46,34.48,9357.0,23.6385,23.6522,23.6317,23.6454,9357.0
2015-11-25 14:35:00,34.48,34.49,34.44,34.48,13833.0,23.6454,23.6522,23.618,23.6454,13833.0
2015-11-25 14:40:00,34.48,34.49,34.47,34.48,12277.5,23.6454,23.6522,23.6385,23.6454,12277.5
2015-11-25 14:45:00,34.48,34.49,34.46,34.49,20850.0,23.6454,23.6522,23.6317,23.6522,20850.0
2015-11-25 14:50:00,34.48,34.49,34.47,34.47,14875.5,23.6454,23.6522,23.6385,23.6385,14875.5
2015-11-25 14:55:00,34.48,34.51,34.47,34.5,25081.5,23.6454,23.666,23.6385,23.6591,25081.5
2015-11-25 15:00:00,34.5,34.51,34.49,34.51,10723.5,23.6591,23.666,23.6522,23.666,10723.5
2015-11-25 15:05:00,34.51,34.51,34.48,34.49,20253.0,23.666,23.666,23.6454,23.6522,20253.0
2015-11-25 15:10:00,34.49,34.51,34.49,34.49,25279.5,23.6522,23.666,23.6522,23.6522,25279.5
2015-11-25 15:15:00,34.49,34.49,34.47,34.48,34909.5,23.6522,23.6522,23.6385,23.6454,34909.5
2015-11-25 15:20:00,34.47,34.49,34.46,34.46,10087.5,23.6385,23.6522,23.6317,23.6317,10087.5
2015-11-25 15:25:00,34.46,34.47,34.46,34.46,20581.5,23.6317,23.6385,23.6317,23.6317,20581.5
2015-11-25 15:30:00,34.46,34.47,34.44,34.45,17985.0,23.6317,23.6385,23.618,23.6248,17985.0
2015-11-25 15:35:00,34.45,34.46,34.43,34.43,15375.0,23.6248,23.6317,23.6111,23.6111,15375.0
2015-11-25 15:40:00,34.43,34.45,34.42,34.43,19977.0,23.6111,23.6248,23.6042,23.6111,19977.0
2015-11-25 15:45:00,34.43,34.43,34.4,34.43,44382.0,23.6111,23.6111,23.5905,23.6111,44382.0
2015-11-25 15:50:00,34.43,34.43,34.39,34.4,62353.5,23.6111,23.6111,23.5837,23.5905,62353.5
2015-11-25 15:55:00,34.41,34.43,34.39,34.4,61093.5,23.5974,23.6111,23.5837,23.5905,61093.5
2015-11-27 09:30:00,34.39,34.49,34.35,34.47,25515.0,23.5837,23.6522,23.5562,23.6385,25515.0
2015-11-27 09:35:00,34.49,34.56,34.29,34.36,22702.5,23.6522,23.7002,23.5151,23.5631,22702.5
2015-11-27 09:40:00,34.37,34.45,34.32,34.39,19320.0,23.57,23.6248,23.5357,23.5837,19320.0
2015-11-27 09:45:00,34.41,34.45,34.35,34.45,23700.0,23.5974,23.6248,23.5562,23.6248,23700.0
2015-11-27 09:50:00,34.45,34.51,34.37,34.47,18918.0,23.6248,23.666,23.57,23.6385,18918.0
2015-11-27 09:55:00,34.45,34.53,34.4,34.53,15541.5,23.6248,23.6797,23.5905,23.6797,15541.5
2015-11-27 10:00:00,34.53,34.54,34.38,34.41,22753.5,23.6797,23.6865,23.5768,23.5974,22753.5
2015-11-27 10:05:00,34.43,34.45,34.37,34.45,25350.0,23.6111,23.6248,23.57,23.6248,25350.0
2015-11-27 10:10:00,34.45,34.49,34.44,34.47,11850.0,23.6248,23.6522,23.618,23.6385,11850.0
2015-11-27 10:15:00,34.47,34.54,34.44,34.54,11700.0,23.6385,23.6865,23.618,23.6865,11700.0
2015-11-27 10:20:00,34.56,34.58,34.54,34.56,11577.0,23.7002,23.714,23.6865,23.7002,11577.0
2015-11-27 10:25:00,34.56,34.61,34.55,34.59,13384.5,23.7002,23.7345,23.6934,23.7208,13384.5
2015-11-27 10:30:00,34.61,34.61,34.57,34.59,9450.0,23.7345,23.7345,23.7071,23.7208,9450.0
2015-11-27 10:35:00,34.59,34.61,34.57,34.58,12507.0,23.7208,23.7345,23.7071,23.714,12507.0
2015-11-27 10:40:00,34.58,34.65,34.57,34.63,11400.0,23.714,23.762,23.7071,23.7483,11400.0
2015-11-27 10:45:00,34.64,34.66,34.62,34.62,7951.5,23.7551,23.7688,23.7414,23.7414,7951.5
2015-11-27 10:50:00,34.62,34.65,34.61,34.65,9438.0,23.7414,23.762,23.7345,23.762,9438.0
2015-11-27 10:55:00,34.65,34.65,34.59,34.63,13972.5,23.762,23.762,23.7208,23.7483,13972.5
2015-11-27 11:00:00,34.64,34.67,34.61,34.67,13134.0,23.7551,23.7757,23.7345,23.7757,13134.0
2015-11-27 11:05:00,34.67,34.71,34.65,34.71,12433.5,23.7757,23.8031,23.762,23.8031,12433.5
2015-11-27 11:10:00,34.71,34.71,34.64,34.65,11397.0,23.8031,23.8031,23.7551,23.762,11397.0
2015-11-27 11:15:00,34.65,34.7,34.65,34.69,9441.0,23.762,23.7963,23.762,23.7894,9441.0
2015-11-27 11:20:00,34.69,34.69,34.63,34.65,18751.5,23.7894,23.7894,23.7483,23.762,18751.5
2015-11-27 11:25:00,34.65,34.7,34.65,34.67,11434.5,23.762,23.7963,23.762,23.7757,11434.5
2015-11-27 11:30:00,34.67,34.72,34.67,34.67,12985.5,23.7757,23.81,23.7757,23.7757,12985.5
2015-11-27 11:35:00,34.67,34.71,34.67,34.68,10315.5,23.7757,23.8031,23.7757,23.7825,10315.5
2015-11-27 11:40:00,34.68,34.69,34.65,34.65,15489.0,23.7825,23.7894,23.762,23.762,15489.0
2015-11-27 11:45:00,34.65,34.65,34.61,34.61,22407.0,23.762,23.762,23.7345,23.7345,22407.0
2015-11-27 11:50:00,34.61,34.63,34.59,34.61,14512.5,23.7345,23.7483,23.7208,23.7345,14512.5
2015-11-27 11:55:00,34.61,34.63,34.59,34.6,13381.5,23.7345,23.7483,23.7208,23.7277,13381.5
2015-11-27 12:00:00,34.61,34.63,34.57,34.59,19095.0,23.7345,23.7483,23.7071,23.7208,19095.0
2015-11-27 12:05:00,34.59,34.63,34.59,34.63,15615.0,23.7208,23.7483,23.7208,23.7483,15615.0
2015-11-27 12:10:00,34.63,34.63,34.61,34.63,10800.0,23.7483,23.7483,23.7345,23.7483,10800.0
2015-11-27 12:15:00,34.63,34.64,34.61,34.61,17625.0,23.7483,23.7551,23.7345,23.7345,17625.0
2015-11-27 12:20:00,34.61,34.63,34.59,34.61,19480.5,23.7345,23.7483,23.7208,23.7345,19480.5
2015-11-27 12:25:00,34.61,34.65,34.61,34.65,4650.0,23.7345,23.762,23.7345,23.762,4650.0
2015-11-27 12:30:00,34.65,34.65,34.63,34.64,10246.5,23.762,23.762,23.7483,23.7551,10246.5
2015-11-27 12:35:00,34.64,34.65,34.62,34.63,20589.0,23.7551,23.762,23.7414,23.7483,20589.0
2015-11-27 12:40:00,34.63,34.65,34.63,34.65,13950.0,23.7483,23.762,23.7483,23.762,13950.0
2015-11-27 12:45:00,34.65,34.67,34.64,34.67,50097.0,23.762,23.7757,23.7551,23.7757,50097.0
2015-11-27 12:50:00,34.67,34.67,34.59,34.59,61030.5,23.7757,23.7757,23.7208,23.7208,61030.5
2015-11-27 12:55:00,34.59,34.59,34.55,34.57,106990.5,23.7208,23.7208,23.6934,23.7071,106990.5
2015-11-30 09:30:00,34.45,34.48,34.17,34.17,88261.5,23.6248,23.6454,23.4328,23.4328,88261.5
2015-11-30 09:35:00,34.19,34.24,34.01,34.14,65217.0,23.4465,23.4808,23.3231,23.4122,65217.0
2015-11-30 09:40:00,34.13,34.2,34.05,34.07,18892.5,23.4054,23.4534,23.3505,23.3642,18892.5
2015-11-30 09:45:00,34.04,34.21,34.02,34.17,77491.5,23.3436,23.4602,23.3299,23.4328,77491.5
2015-11-30 09:50:00,34.17,34.25,34.14,34.24,34005.0,23.4328,23.4877,23.4122,23.4808,34005.0
2015-11-30 09:55:00,34.23,34.29,34.14,34.25,48586.5,23.4739,23.5151,23.4122,23.4877,48586.5
2015-11-30 10:00:00,34.26,34.27,34.14,34.15,52573.5,23.4945,23.5014,23.4122,23.4191,52573.5
2015-11-30 10:05:00,34.15,34.28,34.15,34.27,40761.0,23.4191,23.5082,23.4191,23.5014,40761.0
2015-11-30 10:10:00,34.29,34.32,34.25,34.31,58747.5,23.5151,23.5357,23.4877,23.5288,58747.5
2015-11-30 10:15:00,34.29,34.31,34.23,34.27,52764.0,23.5151,23.5288,23.4739,23.5014,52764.0
2015-11-30 10:20:00,34.28,34.33,34.28,34.33,32665.5,23.5082,23.5425,23.5082,23.5425,32665.5
2015-11-30 10:25:00,34.33,34.42,34.33,34.4,54975.0,23.5425,23.6042,23.5425,23.5905,54975.0
2015-11-30 10:30:00,34.4,34.48,34.39,34.47,29938.5,23.5905,23.6454,23.5837,23.6385,29938.5
2015-11-30 10:35:00,34.48,34.51,34.46,34.47,54894.0,23.6454,23.666,23.6317,23.6385,54894.0
2015-11-30 10:40:00,34.47,34.51,34.47,34.48,19719.0,23.6385,23.666,23.6385,23.6454,19719.0
2015-11-30 10:45:00,34.47,34.5,34.46,34.47,18990.0,23.6385,23.6591,23.6317,23.6385,18990.0
2015-11-30 10:50:00,34.47,34.55,34.47,34.48,32761.5,23.6385,23.6934,23.6385,23.6454,32761.5
2015-11-30 10:55:00,34.47,34.5,34.46,34.49,27874.5,23.6385,23.6591,23.6317,23.6522,27874.5
2015-11-30 11:00:00,34.48,34.55,34.48,34.53,21994.5,23.6454,23.6934,23.6454,23.6797,21994.5
2015-11-30 11:05:00,34.54,34.59,34.54,34.59,91263.0,23.6865,23.7208,23.6865,23.7208,91263.0
2015-11-30 11:10:00,34.59,34.64,34.55,34.6,41088.0,23.7208,23.7551,23.6934,23.7277,41088.0
2015-11-30 11:15:00,34.61,34.63,34.6,34.61,14313.0,23.7345,23.7483,23.7277,23.7345,14313.0
2015-11-30 11:20:00,34.61,34.71,34.61,34.66,37177.5,23.7345,23.8031,23.7345,23.7688,37177.5
2015-11-30 11:25:00,34.66,34.66,34.55,34.57,20290.5,23.7688,23.7688,23.6934,23.7071,20290.5
2015-11-30 11:30:00,34.57,34.64,34.55,34.64,17313.0,23.7071,23.7551,23.6934,23.7551,17313.0
2015-11-30 11:35:00,34.64,34.64,34.58,34.61,28398.0,23.7551,23.7551,23.714,23.7345,28398.0
2015-11-30 11:40:00,34.61,34.61,34.58,34.61,11427.0,23.7345,23.7345,23.714,23.7345,11427.0
2015-11-30 11:45:00,34.61,34.62,34.53,34.55,20821.5,23.7345,23.7414,23.6797,23.6934,20821.5
2015-11-30 11:50:00,34.55,34.55,34.51,34.52,45754.5,23.6934,23.6934,23.666,23.6728,45754.5
2015-11-30 11:55:00,34.52,34.54,34.51,34.54,27637.5,23.6728,23.6865,23.666,23.6865,27637.5
2015-11-30 12:00:00,34.54,34.57,34.53,34.57,13135.5,23.6865,23.7071,23.6797,23.7071,13135.5
2015-11-30 12:05:00,34.57,34.62,34.57,34.6,16524.0,23.7071,23.7414,23.7071,23.7277,16524.0
2015-11-30 12:10:00,34.6,34.63,34.59,34.63,23707.5,23.7277,23.7483,23.7208,23.7483,23707.5
2015-11-30 12:15:00,34.63,34.67,34.63,34.67,18466.5,23.7483,23.7757,23.7483,23.7757,18466.5
2015-11-30 12:20:00,34.67,34.69,34.67,34.67,19003.5,23.7757,23.7894,23.7757,23.7757,19003.5
2015-11-30 12:25:00,34.67,34.71,34.67,34.7,14437.5,23.7757,23.8031,23.7757,23.7963,14437.5
2015-11-30 12:30:00,34.7,34.71,34.67,34.67,20883.0,23.7963,23.8031,23.7757,23.7757,20883.0
2015-11-30 12:35:00,34.67,34.67,34.63,34.64,11353.5,23.7757,23.7757,23.7483,23.7551,11353.5
2015-11-30 12:40:00,34.64,34.67,34.62,34.65,8983.5,23.7551,23.7757,23.7414,23.762,8983.5
2015-11-30 12:45:00,34.64,34.65,34.61,34.61,16260.0,23.7551,23.762,23.7345,23.7345,16260.0
2015-11-30 12:50:00,34.61,34.61,34.57,34.57,14553.0,23.7345,23.7345,23.7071,23.7071,14553.0
2015-11-30 12:55:00,34.57,34.59,34.57,34.57,20200.5,23.7071,23.7208,23.7071,23.7071,20200.5
2015-11-30 13:00:00,34.57,34.61,34.56,34.61,29248.5,23.7071,23.7345,23.7002,23.7345,29248.5
2015-11-30 13:05:00,34.61,34.63,34.6,34.6,17028.0,23.7345,23.7483,23.7277,23.7277,17028.0
2015-11-30 13:10:00,34.6,34.61,34.59,34.6,13810.5,23.7277,23.7345,23.7208,23.7277,13810.5
2015-11-30 13:15:00,34.61,34.61,34.59,34.59,12870.0,23.7345,23.7345,23.7208,23.7208,12870.0
2015-11-30 13:20:00,34.59,34.61,34.58,34.61,27835.5,23.7208,23.7345,23.714,23.7345,27835.5
2015-11-30 13:25:00,34.61,34.67,34.61,34.66,31882.5,23.7345,23.7757,23.7345,23.7688,31882.5
2015-11-30 13:30:00,34.67,34.7,34.66,34.69,33681.0,23.7757,23.7963,23.7688,23.7894,33681.0
2015-11-30 13:35:00,34.69,34.7,34.63,34.64,29353.5,23.7894,23.7963,23.7483,23.7551,29353.5
2015-11-30 13:40:00,34.65,34.68,34.64,34.66,14272.5,23.762,23.7825,23.7551,23.7688,14272.5
2015-11-30 13:45:00,34.67,34.71,34.66,34.69,14044.5,23.7757,23.8031,23.7688,23.7894,14044.5
2015-11-30 13:50:00,34.69,34.71,34.68,34.69,13279.5,23.7894,23.8031,23.7825,23.7894,13279.5
2015-11-30 13:55:00,34.69,34.71,34.68,34.69,23974.5,23.7894,23.8031,23.7825,23.7894,23974.5
2015-11-30 14:00:00,34.69,34.71,34.69,34.7,18102.0,23.7894,23.8031,23.7894,23.7963,18102.0
2015-11-30 14:05:00,34.7,34.71,34.69,34.71,23019.0,23.7963,23.8031,23.7894,23.8031,23019.0
2015-11-30 14:10:00,34.71,34.72,34.7,34.7,13740.0,23.8031,23.81,23.7963,23.7963,13740.0
2015-11-30 14:15:00,34.71,34.71,34.68,34.68,19507.5,23.8031,23.8031,23.7825,23.7825,19507.5
2015-11-30 14:20:00,34.69,34.69,34.67,34.69,26146.5,23.7894,23.7894,23.7757,23.7894,26146.5
2015-11-30 14:25:00,34.69,34.69,34.67,34.67,16249.5,23.7894,23.7894,23.7757,23.7757,16249.5
2015-11-30 14:30:00,34.67,34.69,34.65,34.69,21684.0,23.7757,23.7894,23.762,23.7894,21684.0
2015-11-30 14:35:00,34.69,34.72,34.69,34.71,19410.0,23.7894,23.81,23.7894,23.8031,19410.0
2015-11-30 14:40:00,34.71,34.72,34.71,34.71,19039.5,23.8031,23.81,23.8031,23.8031,19039.5
2015-11-30 14:45:00,34.71,34.71,34.68,34.7,33622.5,23.8031,23.8031,23.7825,23.7963,33622.5
2015-11-30 14:50:00,34.71,34.71,34.67,34.71,45453.0,23.8031,23.8031,23.7757,23.8031,45453.0
2015-11-30 14:55:00,34.71,34.71,34.67,34.67,29431.5,23.8031,23.8031,23.7757,23.7757,29431.5
2015-11-30 15:00:00,34.68,34.68,34.65,34.66,21487.5,23.7825,23.7825,23.762,23.7688,21487.5
2015-11-30 15:05:00,34.66,34.68,34.65,34.68,33361.5,23.7688,23.7825,23.762,23.7825,33361.5
2015-11-30 15:10:00,34.68,34.69,34.67,34.69,27604.5,23.7825,23.7894,23.7757,23.7894,27604.5
2015-11-30 15:15:00,34.69,34.69,34.66,34.67,27199.5,23.7894,23.7894,23.7688,23.7757,27199.5
2015-11-30 15:20:00,34.67,34.71,34.67,34.67,30426.0,23.7757,23.8031,23.7757,23.7757,30426.0
2015-11-30 15:25:00,34.67,34.69,34.67,34.68,34665.0,23.7757,23.7894,23.7757,23.7825,34665.0
2015-11-30 15:30:00,34.68,34.73,34.67,34.7,32079.0,23.7825,23.8168,23.7757,23.7963,32079.0
2015-11-30 15:35:00,34.7,34.72,34.7,34.71,28816.5,23.7963,23.81,23.7963,23.8031,28816.5
2015-11-30 15:40:00,34.71,34.72,34.67,34.67,45178.5,23.8031,23.81,23.7757,23.7757,45178.5
2015-11-30 15:45:00,34.67,34.67,34.62,34.64,117259.5,23.7757,23.7757,23.7414,23.7551,117259.5
2015-11-30 15:50:00,34.64,34.66,34.58,34.65,302626.5,23.7551,23.7688,23.714,23.762,302626.5
2015-11-30 15:55:00,34.65,34.67,34.63,34.64,270892.5,23.762,23.7757,23.7483,23.7551,270892.5
2015-12-01 09:30:00,34.14,34.41,34.13,34.31,98614.5,23.4122,23.5974,23.4054,23.5288,98614.5
2015-12-01 09:35:00,34.31,34.4,34.26,34.31,87534.0,23.5288,23.5905,23.4945,23.5288,87534.0
2015-12-01 09:40:00,34.31,34.37,34.27,34.35,129067.5,23.5288,23.57,23.5014,23.5562,129067.5
2015-12-01 09:45:00,34.35,34.35,34.14,34.14,48634.5,23.5562,23.5562,23.4122,23.4122,48634.5
2015-12-01 09:50:00,34.17,34.26,34.13,34.17,46717.5,23.4328,23.4945,23.4054,23.4328,46717.5
2015-12-01 09:55:00,34.17,34.31,34.17,34.19,55543.5,23.4328,23.5288,23.4328,23.4465,55543.5
2015-12-01 10:00:00,34.19,34.2,34.16,34.18,73197.0,23.4465,23.4534,23.4259,23.4397,73197.0
2015-12-01 10:05:00,34.2,34.26,34.17,34.24,56263.5,23.4534,23.4945,23.4328,23.4808,56263.5
2015-12-01 10:10:00,34.24,34.29,34.23,34.25,55756.5,23.4808,23.5151,23.4739,23.4877,55756.5
2015-12-01 10:15:00,34.25,34.27,34.21,34.25,160659.0,23.4877,23.5014,23.4602,23.4877,160659.0
2015-12-01 10:20:00,34.26,34.28,34.24,34.25,40851.0,23.4945,23.5082,23.4808,23.4877,40851.0
2015-12-01 10:25:00,34.24,34.33,34.23,34.31,40438.5,23.4808,23.5425,23.4739,23.5288,40438.5
2015-12-01 10:30:00,34.31,34.33,34.27,34.29,27196.5,23.5288,23.5425,23.5014,23.5151,27196.5
2015-12-01 10:35:00,34.29,34.35,34.28,34.29,32050.5,23.5151,23.5562,23.5082,23.5151,32050.5
2015-12-01 10:40:00,34.3,34.35,34.29,34.32,30717.0,23.5219,23.5562,23.5151,23.5357,30717.0
2015-12-01 10:45:00,34.32,34.32,34.26,34.27,40510.5,23.5357,23.5357,23.4945,23.5014,40510.5
2015-12-01 10:50:00,34.28,34.32,34.24,34.25,31861.5,23.5082,23.5357,23.4808,23.4877,31861.5
2015-12-01 10:55:00,34.25,34.27,34.24,34.25,46134.0,23.4877,23.5014,23.4808,23.4877,46134.0
2015-12-01 11:00:00,34.25,34.28,34.24,34.25,24027.0,23.4877,23.5082,23.4808,23.4877,24027.0
2015-12-01 11:05:00,34.25,34.26,34.23,34.25,35272.5,23.4877,23.4945,23.4739,23.4877,35272.5
2015-12-01 11:10:00,34.24,34.27,34.24,34.25,30559.5,23.4808,23.5014,23.4808,23.4877,30559.5
2015-12-01 11:15:00,34.25,34.27,34.22,34.22,57271.5,23.4877,23.5014,23.4671,23.4671,57271.5
2015-12-01 11:20:00,34.21,34.22,34.13,34.13,31057.5,23.4602,23.4671,23.4054,23.4054,31057.5
2015-12-01 11:25:00,34.13,34.13,34.05,34.08,25455.0,23.4054,23.4054,23.3505,23.3711,25455.0
2015-12-01 11:30:00,34.08,34.09,34.01,34.01,24766.5,23.3711,23.3779,23.3231,23.3231,24766.5
2015-12-01 11:35:00,34.01,34.03,33.95,33.96,27762.0,23.3231,23.3368,23.2819,23.2888,27762.0
2015-12-01 11:40:00,33.96,33.98,33.94,33.97,20845.5,23.2888,23.3025,23.2751,23.2956,20845.5
2015-12-01 11:45:00,33.97,33.99,33.94,33.96,28003.5,23.2956,23.3094,23.2751,23.2888,28003.5
2015-12-01 11:50:00,33.96,33.99,33.95,33.97,22891.5,23.2888,23.3094,23.2819,23.2956,22891.5
2015-12-01 11:55:00,33.97,34.0,33.94,34.0,37512.0,23.2956,23.3162,23.2751,23.3162,37512.0
2015-12-01 12:00:00,34.0,34.03,33.99,34.01,47358.0,23.3162,23.3368,23.3094,23.3231,47358.0
2015-12-01 12:05:00,34.01,34.04,34.01,34.03,22050.0,23.3231,23.3436,23.3231,23.3368,22050.0
2015-12-01 12:10:00,34.03,34.09,34.03,34.09,272337.0,23.3368,23.3779,23.3368,23.3779,272337.0
2015-12-01 12:15:00,34.09,34.09,34.05,34.05,22350.0,23.3779,23.3779,23.3505,23.3505,22350.0
2015-12-01 12:20:00,34.05,34.07,34.03,34.07,45544.5,23.3505,23.3642,23.3368,23.3642,45544.5
2015-12-01 12:25:00,34.07,34.09,34.04,34.06,33762.0,23.3642,23.3779,23.3436,23.3574,33762.0
2015-12-01 12:30:00,34.06,34.09,34.05,34.09,28809.0,23.3574,23.3779,23.3505,23.3779,28809.0
2015-12-01 12:35:00,34.09,34.1,34.05,34.1,17770.5,23.3779,23.3848,23.3505,23.3848,17770.5
2015-12-01 12:40:00,34.1,34.14,34.09,34.12,16105.5,23.3848,23.4122,23.3779,23.3985,16105.5
2015-12-01 12:45:00,34.13,34.14,34.06,34.07,26919.0,23.4054,23.4122,23.3574,23.3642,26919.0
2015-12-01 12:50:00,34.07,34.11,34.07,34.11,23151.0,23.3642,23.3917,23.3642,23.3917,23151.0
2015-12-01 12:55:00,34.11,34.17,34.11,34.16,34575.0,23.3917,23.4328,23.3917,23.4259,34575.0
2015-12-01 13:00:00,34.16,34.17,34.14,34.14,25846.5,23.4259,23.4328,23.4122,23.4122,25846.5
2015-12-01 13:05:00,34.14,34.17,34.14,34.14,23653.5,23.4122,23.4328,23.4122,23.4122,23653.5
2015-12-01 13:10:00,34.14,34.15,34.09,34.11,47352.0,23.4122,23.4191,23.3779,23.3917,47352.0
2015-12-01 13:15:00,34.11,34.17,34.1,34.13,69507.0,23.3917,23.4328,23.3848,23.4054,69507.0
2015-12-01 13:20:00,34.13,34.15,34.11,34.13,26542.5,23.4054,23.4191,23.3917,23.4054,26542.5
2015-12-01 13:25:00,34.13,34.13,34.09,34.13,17134.5,23.4054,23.4054,23.3779,23.4054,17134.5
2015-12-01 13:30:00,34.13,34.15,34.11,34.11,20815.5,23.4054,23.4191,23.3917,23.3917,20815.5
2015-12-01 13:35:00,34.11,34.14,34.11,34.12,21237.0,23.3917,23.4122,23.3917,23.3985,21237.0
2015-12-01 13:40:00,34.13,34.17,34.12,34.16,25000.5,23.4054,23.4328,23.3985,23.4259,25000.5
2015-12-01 13:45:00,34.16,34.17,34.13,34.17,25993.5,23.4259,23.4328,23.4054,23.4328,25993.5
2015-12-01 13:50:00,34.17,34.19,34.16,34.19,28261.5,23.4328,23.4465,23.4259,23.4465,28261.5
2015-12-01 13:55:00,34.19,34.2,34.14,34.15,30309.0,23.4465,23.4534,23.4122,23.4191,30309.0
2015-12-01 14:00:00,34.15,34.19,34.15,34.15,22693.5,23.4191,23.4465,23.4191,23.4191,22693.5
2015-12-01 14:05:00,34.15,34.18,34.13,34.17,44004.0,23.4191,23.4397,23.4054,23.4328,44004.0
2015-12-01 14:10:00,34.17,34.18,34.13,34.15,30048.0,23.4328,23.4397,23.4054,23.4191,30048.0
2015-12-01 14:15:00,34.15,34.21,34.15,34.19,36937.5,23.4191,23.4602,23.4191,23.4465,36937.5
2015-12-01 14:20:00,34.19,34.24,34.19,34.21,42988.5,23.4465,23.4808,23.4465,23.4602,42988.5
2015-12-01 14:25:00,34.21,34.23,34.19,34.22,121810.5,23.4602,23.4739,23.4465,23.4671,121810.5
2015-12-01 14:30:00,34.22,34.23,34.21,34.23,32125.5,23.4671,23.4739,23.4602,23.4739,32125.5
2015-12-01 14:35:00,34.22,34.25,34.22,34.23,39694.5,23.4671,23.4877,23.4671,23.4739,39694.5
2015-12-01 14:40:00,34.23,34.26,34.22,34.26,28078.5,23.4739,23.4945,23.4671,23.4945,28078.5
2015-12-01 14:45:00,34.27,34.28,34.25,34.27,31113.0,23.5014,23.5082,23.4877,23.5014,31113.0
2015-12-01 14:50:00,34.27,34.3,34.26,34.29,25045.5,23.5014,23.5219,23.4945,23.5151,25045.5
2015-12-01 14:55:00,34.29,34.3,34.26,34.27,40075.5,23.5151,23.5219,23.4945,23.5014,40075.5
2015-12-01 15:00:00,34.27,34.3,34.25,34.27,63606.0,23.5014,23.5219,23.4877,23.5014,63606.0
2015-12-01 15:05:00,34.27,34.33,34.27,34.31,24916.5,23.5014,23.5425,23.5014,23.5288,24916.5
2015-12-01 15:10:00,34.32,34.33,34.31,34.33,184260.0,23.5357,23.5425,23.5288,23.5425,184260.0
2015-12-01 15:15:00,34.33,34.35,34.31,34.31,42103.5,23.5425,23.5562,23.5288,23.5288,42103.5
2015-12-01 15:20:00,34.31,34.35,34.31,34.33,37774.5,23.5288,23.5562,23.5288,23.5425,37774.5
2015-12-01 15:25:00,34.33,34.38,34.33,34.38,37212.0,23.5425,23.5768,23.5425,23.5768,37212.0
2015-12-01 15:30:00,34.37,34.45,34.37,34.43,71974.5,23.57,23.6248,23.57,23.6111,71974.5
2015-12-01 15:35:00,34.43,34.43,34.4,34.42,38953.5,23.6111,23.6111,23.5905,23.6042,38953.5
2015-12-01 15:40:00,34.42,34.44,34.41,34.43,74410.5,23.6042,23.618,23.5974,23.6111,74410.5
2015-12-01 15:45:00,34.42,34.45,34.41,34.45,100141.5,23.6042,23.6248,23.5974,23.6248,100141.5
2015-12-01 15:50:00,34.45,34.45,34.39,34.4,141241.5,23.6248,23.6248,23.5837,23.5905,141241.5
2015-12-01 15:55:00,34.39,34.4,34.37,34.39,283006.5,23.5837,23.5905,23.57,23.5837,283006.5
2015-12-02 09:30:00,34.35,34.42,34.2,34.23,57235.5,23.5562,23.6042,23.4534,23.4739,57235.5
2015-12-02 09:35:00,34.23,34.65,34.23,34.65,34186.5,23.4739,23.762,23.4739,23.762,34186.5
2015-12-02 09:40:00,34.65,34.65,34.49,34.5,36783.0,23.762,23.762,23.6522,23.6591,36783.0
2015-12-02 09:45:00,34.49,34.57,34.48,34.51,13018.5,23.6522,23.7071,23.6454,23.666,13018.5
2015-12-02 09:50:00,34.5,34.5,34.37,34.41,24072.0,23.6591,23.6591,23.57,23.5974,24072.0
2015-12-02 09:55:00,34.41,34.49,34.41,34.49,24150.0,23.5974,23.6522,23.5974,23.6522,24150.0
2015-12-02 10:00:00,34.51,34.53,34.42,34.45,39243.0,23.666,23.6797,23.6042,23.6248,39243.0
2015-12-02 10:05:00,34.48,34.5,34.43,34.46,26262.0,23.6454,23.6591,23.6111,23.6317,26262.0
2015-12-02 10:10:00,34.45,34.49,34.44,34.46,20317.5,23.6248,23.6522,23.618,23.6317,20317.5
2015-12-02 10:15:00,34.45,34.49,34.41,34.43,20139.0,23.6248,23.6522,23.5974,23.6111,20139.0
2015-12-02 10:20:00,34.45,34.47,34.41,34.41,13575.0,23.6248,23.6385,23.5974,23.5974,13575.0
2015-12-02 10:25:00,34.43,34.45,34.41,34.43,20031.0,23.6111,23.6248,23.5974,23.6111,20031.0
2015-12-02 10:30:00,34.41,34.45,34.39,34.43,26700.0,23.5974,23.6248,23.5837,23.6111,26700.0
2015-12-02 10:35:00,34.45,34.5,34.44,34.44,19233.0,23.6248,23.6591,23.618,23.618,19233.0
2015-12-02 10:40:00,34.44,34.53,34.44,34.51,13888.5,23.618,23.6797,23.618,23.666,13888.5
2015-12-02 10:45:00,34.5,34.56,34.47,34.55,14116.5,23.6591,23.7002,23.6385,23.6934,14116.5
2015-12-02 10:50:00,34.54,34.57,34.52,34.53,17262.0,23.6865,23.7071,23.6728,23.6797,17262.0
2015-12-02 10:55:00,34.55,34.55,34.44,34.44,15850.5,23.6934,23.6934,23.618,23.618,15850.5
2015-12-02 11:00:00,34.45,34.47,34.36,34.41,22120.5,23.6248,23.6385,23.5631,23.5974,22120.5
2015-12-02 11:05:00,34.4,34.43,34.37,34.39,24228.0,23.5905,23.6111,23.57,23.5837,24228.0
2015-12-02 11:10:00,34.4,34.42,34.37,34.4,15063.0,23.5905,23.6042,23.57,23.5905,15063.0
2015-12-02 11:15:00,34.41,34.41,34.35,34.37,14190.0,23.5974,23.5974,23.5562,23.57,14190.0
2015-12-02 11:20:00,34.37,34.39,34.33,34.37,22386.0,23.57,23.5837,23.5425,23.57,22386.0
2015-12-02 11:25:00,34.36,34.41,34.35,34.36,14700.0,23.5631,23.5974,23.5562,23.5631,14700.0
2015-12-02 11:30:00,34.36,34.37,34.31,34.35,136276.5,23.5631,23.57,23.5288,23.5562,136276.5
2015-12-02 11:35:00,34.34,34.35,34.29,34.32,25983.0,23.5494,23.5562,23.5151,23.5357,25983.0
2015-12-02 11:40:00,34.31,34.31,34.25,34.27,23280.0,23.5288,23.5288,23.4877,23.5014,23280.0
2015-12-02 11:45:00,34.26,34.27,34.24,34.27,25197.0,23.4945,23.5014,23.4808,23.5014,25197.0
2015-12-02 11:50:00,34.26,34.27,34.23,34.27,53944.5,23.4945,23.5014,23.4739,23.5014,53944.5
2015-12-02 11:55:00,34.25,34.29,34.25,34.25,83862.0,23.4877,23.5151,23.4877,23.4877,83862.0
2015-12-02 12:00:00,34.25,34.28,34.22,34.28,73752.0,23.4877,23.5082,23.4671,23.5082,73752.0
2015-12-02 12:05:00,34.28,34.33,34.25,34.28,51547.5,23.5082,23.5425,23.4877,23.5082,51547.5
2015-12-02 12:10:00,34.28,34.28,34.24,34.26,25758.0,23.5082,23.5082,23.4808,23.4945,25758.0
2015-12-02 12:15:00,34.27,34.33,34.26,34.32,26890.5,23.5014,23.5425,23.4945,23.5357,26890.5
2015-12-02 12:20:00,34.32,34.34,34.29,34.3,29962.5,23.5357,23.5494,23.5151,23.5219,29962.5
2015-12-02 12:25:00,34.3,34.33,34.27,34.31,25623.0,23.5219,23.5425,23.5014,23.5288,25623.0
2015-12-02 12:30:00,34.31,34.33,34.28,34.32,31756.5,23.5288,23.5425,23.5082,23.5357,31756.5
2015-12-02 12:35:00,34.31,34.33,34.29,34.33,21444.0,23.5288,23.5425,23.5151,23.5425,21444.0
2015-12-02 12:40:00,34.32,34.33,34.31,34.31,71253.0,23.5357,23.5425,23.5288,23.5288,71253.0
2015-12-02 12:45:00,34.32,34.33,34.3,34.31,26775.0,23.5357,23.5425,23.5219,23.5288,26775.0
2015-12-02 12:50:00,34.31,34.31,34.27,34.3,11595.0,23.5288,23.5288,23.5014,23.5219,11595.0
2015-12-02 12:55:00,34.3,34.33,34.29,34.33,35706.0,23.5219,23.5425,23.5151,23.5425,35706.0
2015-12-02 13:00:00,34.31,34.32,34.25,34.25,39507.0,23.5288,23.5357,23.4877,23.4877,39507.0
2015-12-02 13:05:00,34.25,34.27,34.25,34.26,42232.5,23.4877,23.5014,23.4877,23.4945,42232.5
2015-12-02 13:10:00,34.26,34.31,34.22,34.29,176295.0,23.4945,23.5288,23.4671,23.5151,176295.0
2015-12-02 13:15:00,34.29,34.37,34.27,34.35,108493.5,23.5151,23.57,23.5014,23.5562,108493.5
2015-12-02 13:20:00,34.34,34.38,34.34,34.35,21184.5,23.5494,23.5768,23.5494,23.5562,21184.5
2015-12-02 13:25:00,34.35,34.45,34.35,34.42,33708.0,23.5562,23.6248,23.5562,23.6042,33708.0
2015-12-02 13:30:00,34.43,34.44,34.39,34.39,22722.0,23.6111,23.618,23.5837,23.5837,22722.0
2015-12-02 13:35:00,34.39,34.41,34.37,34.37,26794.5,23.5837,23.5974,23.57,23.57,26794.5
2015-12-02 13:40:00,34.37,34.37,34.35,34.35,18180.0,23.57,23.57,23.5562,23.5562,18180.0
2015-12-02 13:45:00,34.35,34.36,34.33,34.35,24040.5,23.5562,23.5631,23.5425,23.5562,24040.5
2015-12-02 13:50:00,34.34,34.42,34.31,34.36,56220.0,23.5494,23.6042,23.5288,23.5631,56220.0
2015-12-02 13:55:00,34.37,34.38,34.33,34.33,15178.5,23.57,23.5768,23.5425,23.5425,15178.5
2015-12-02 14:00:00,34.32,34.33,34.26,34.26,28230.0,23.5357,23.5425,23.4945,23.4945,28230.0
2015-12-02 14:05:00,34.27,34.34,34.27,34.33,27388.5,23.5014,23.5494,23.5014,23.5425,27388.5
2015-12-02 14:10:00,34.33,34.33,34.29,34.31,18816.0,23.5425,23.5425,23.5151,23.5288,18816.0
2015-12-02 14:15:00,34.31,34.31,34.23,34.23,19477.5,23.5288,23.5288,23.4739,23.4739,19477.5
2015-12-02 14:20:00,34.21,34.27,34.21,34.25,33492.0,23.4602,23.5014,23.4602,23.4877,33492.0
2015-12-02 14:25:00,34.25,34.25,34.21,34.23,15706.5,23.4877,23.4877,23.4602,23.4739,15706.5
2015-12-02 14:30:00,34.23,34.23,34.17,34.18,46482.0,23.4739,23.4739,23.4328,23.4397,46482.0
2015-12-02 14:35:00,34.19,34.19,34.15,34.17,39942.0,23.4465,23.4465,23.4191,23.4328,39942.0
2015-12-02 14:40:00,34.17,34.17,34.15,34.17,30792.0,23.4328,23.4328,23.4191,23.4328,30792.0
2015-12-02 14:45:00,34.16,34.19,34.14,34.17,177357.0,23.4259,23.4465,23.4122,23.4328,177357.0
2015-12-02 14:50:00,34.16,34.21,34.16,34.2,37725.0,23.4259,23.4602,23.4259,23.4534,37725.0
2015-12-02 14:55:00,34.2,34.21,34.14,34.15,57702.0,23.4534,23.4602,23.4122,23.4191,57702.0
2015-12-02 15:00:00,34.15,34.19,34.13,34.18,71413.5,23.4191,23.4465,23.4054,23.4397,71413.5
2015-12-02 15:05:00,34.19,34.2,34.17,34.19,25413.0,23.4465,23.4534,23.4328,23.4465,25413.0
2015-12-02 15:10:00,34.2,34.23,34.18,34.22,73710.0,23.4534,23.4739,23.4397,23.4671,73710.0
2015-12-02 15:15:00,34.23,34.23,34.19,34.21,53214.0,23.4739,23.4739,23.4465,23.4602,53214.0
2015-12-02 15:20:00,34.21,34.25,34.19,34.25,59035.5,23.4602,23.4877,23.4465,23.4877,59035.5
2015-12-02 15:25:00,34.25,34.26,34.21,34.23,30100.5,23.4877,23.4945,23.4602,23.4739,30100.5
2015-12-02 15:30:00,34.22,34.24,34.18,34.2,41841.0,23.4671,23.4808,23.4397,23.4534,41841.0
2015-12-02 15:35:00,34.2,34.21,34.17,34.17,45130.5,23.4534,23.4602,23.4328,23.4328,45130.5
2015-12-02 15:40:00,34.17,34.23,34.17,34.2,55290.0,23.4328,23.4739,23.4328,23.4534,55290.0
2015-12-02 15:45:00,34.19,34.21,34.11,34.13,93684.0,23.4465,23.4602,23.3917,23.4054,93684.0
2015-12-02 15:50:00,34.13,34.16,34.11,34.15,77976.0,23.4054,23.4259,23.3917,23.4191,77976.0
2015-12-02 15:55:00,34.16,34.17,34.13,34.17,169263.0,23.4259,23.4328,23.4054,23.4328,169263.0
2015-12-03 09:30:00,33.25,33.26,32.25,32.65,406084.5,22.8019,22.8087,22.1161,22.3904,406084.5
2015-12-03 09:35:00,32.65,32.88,32.53,32.73,251896.5,22.3904,22.5482,22.3081,22.4453,251896.5
2015-12-03 09:40:00,32.72,32.86,32.65,32.83,238524.0,22.4384,22.5344,22.3904,22.5139,238524.0
2015-12-03 09:45:00,32.83,32.85,32.54,32.55,184338.0,22.5139,22.5276,22.315,22.3218,184338.0
2015-12-03 09:50:00,32.55,32.77,32.41,32.77,172224.0,22.3218,22.4727,22.2258,22.4727,172224.0
2015-12-03 09:55:00,32.77,32.9,32.62,32.67,87162.0,22.4727,22.5619,22.3699,22.4041,87162.0
2015-12-03 10:00:00,32.68,32.69,32.51,32.53,95746.5,22.411,22.4179,22.2944,22.3081,95746.5
2015-12-03 10:05:00,32.53,32.58,32.45,32.46,84883.5,22.3081,22.3424,22.2533,22.2601,84883.5
2015-12-03 10:10:00,32.46,32.51,32.37,32.47,128466.0,22.2601,22.2944,22.1984,22.267,128466.0
2015-12-03 10:15:00,32.47,32.55,32.43,32.45,128046.0,22.267,22.3218,22.2396,22.2533,128046.0
2015-12-03 10:20:00,32.46,32.46,32.4,32.43,42315.0,22.2601,22.2601,22.219,22.2396,42315.0
2015-12-03 10:25:00,32.44,32.49,32.35,32.39,81153.0,22.2464,22.2807,22.1847,22.2121,81153.0
2015-12-03 10:30:00,32.39,32.42,32.35,32.41,87271.5,22.2121,22.2327,22.1847,22.2258,87271.5
2015-12-03 10:35:00,32.41,32.41,32.35,32.35,68712.0,22.2258,22.2258,22.1847,22.1847,68712.0
2015-12-03 10:40:00,32.35,32.47,32.33,32.47,166219.5,22.1847,22.267,22.171,22.267,166219.5
2015-12-03 10:45:00,32.47,32.49,32.41,32.44,61624.5,22.267,22.2807,22.2258,22.2464,61624.5
2015-12-03 10:50:00,32.44,32.45,32.34,32.38,129883.5,22.2464,22.2533,22.1778,22.2053,129883.5
2015-12-03 10:55:00,32.38,32.42,32.35,32.39,86697.0,22.2053,22.2327,22.1847,22.2121,86697.0
2015-12-03 11:00:00,32.38,32.43,32.35,32.39,155020.5,22.2053,22.2396,22.1847,22.2121,155020.5
2015-12-03 11:05:00,32.39,32.43,32.36,32.43,44578.5,22.2121,22.2396,22.1916,22.2396,44578.5
2015-12-03 11:10:00,32.43,32.53,32.4,32.53,139932.0,22.2396,22.3081,22.219,22.3081,139932.0
2015-12-03 11:15:00,32.53,32.57,32.47,32.52,61122.0,22.3081,22.3356,22.267,22.3013,61122.0
2015-12-03 11:20:00,32.52,32.52,32.41,32.42,79225.5,22.3013,22.3013,22.2258,22.2327,79225.5
2015-12-03 11:25:00,32.41,32.42,32.33,32.35,167085.0,22.2258,22.2327,22.171,22.1847,167085.0
2015-12-03 11:30:00,32.35,32.41,32.35,32.4,77512.5,22.1847,22.2258,22.1847,22.219,77512.5
2015-12-03 11:35:00,32.4,32.48,32.39,32.46,61071.0,22.219,22.2738,22.2121,22.2601,61071.0
2015-12-03 11:40:00,32.46,32.47,32.43,32.45,37764.0,22.2601,22.267,22.2396,22.2533,37764.0
2015-12-03 11:45:00,32.45,32.55,32.45,32.53,73824.0,22.2533,22.3218,22.2533,22.3081,73824.0
2015-12-03 11:50:00,32.53,32.6,32.52,32.59,62485.5,22.3081,22.3561,22.3013,22.3493,62485.5
2015-12-03 11:55:00,32.59,32.63,32.57,32.63,57036.0,22.3493,22.3767,22.3356,22.3767,57036.0
2015-12-03 12:00:00,32.63,32.69,32.61,32.68,86040.0,22.3767,22.4179,22.363,22.411,86040.0
2015-12-03 12:05:00,32.67,32.76,32.67,32.73,38920.5,22.4041,22.4659,22.4041,22.4453,38920.5
2015-12-03 12:10:00,32.73,32.75,32.71,32.74,51414.0,22.4453,22.459,22.4316,22.4521,51414.0
2015-12-03 12:15:00,32.74,32.75,32.71,32.73,35941.5,22.4521,22.459,22.4316,22.4453,35941.5
2015-12-03 12:20:00,32.73,32.74,32.64,32.64,41289.0,22.4453,22.4521,22.3836,22.3836,41289.0
2015-12-03 12:25:00,32.63,32.63,32.52,32.53,50791.5,22.3767,22.3767,22.3013,22.3081,50791.5
2015-12-03 12:30:00,32.53,32.59,32.51,32.57,39598.5,22.3081,22.3493,22.2944,22.3356,39598.5
2015-12-03 12:35:00,32.57,32.63,32.55,32.58,42933.0,22.3356,22.3767,22.3218,22.3424,42933.0
2015-12-03 12:40:00,32.59,32.62,32.59,32.61,44508.0,22.3493,22.3699,22.3493,22.363,44508.0
2015-12-03 12:45:00,32.61,32.63,32.57,32.58,29847.0,22.363,22.3767,22.3356,22.3424,29847.0
2015-12-03 12:50:00,32.58,32.59,32.5,32.54,50995.5,22.3424,22.3493,22.2876,22.315,50995.5
2015-12-03 12:55:00,32.54,32.54,32.47,32.48,37183.5,22.315,22.315,22.267,22.2738,37183.5
2015-12-03 13:00:00,32.47,32.51,32.45,32.51,85992.0,22.267,22.2944,22.2533,22.2944,85992.0
2015-12-03 13:05:00,32.51,32.52,32.47,32.49,102097.5,22.2944,22.3013,22.267,22.2807,102097.5
2015-12-03 13:10:00,32.49,32.53,32.49,32.5,62766.0,22.2807,22.3081,22.2807,22.2876,62766.0
2015-12-03 13:15:00,32.49,32.51,32.45,32.5,62161.5,22.2807,22.2944,22.2533,22.2876,62161.5
2015-12-03 13:20:00,32.49,32.59,32.49,32.57,79720.5,22.2807,22.3493,22.2807,22.3356,79720.5
2015-12-03 13:25:00,32.58,32.59,32.54,32.54,42529.5,22.3424,22.3493,22.315,22.315,42529.5
2015-12-03 13:30:00,32.54,32.57,32.49,32.49,64171.5,22.315,22.3356,22.2807,22.2807,64171.5
2015-12-03 13:35:00,32.48,32.52,32.45,32.47,50292.0,22.2738,22.3013,22.2533,22.267,50292.0
2015-12-03 13:40:00,32.47,32.53,32.46,32.51,82891.5,22.267,22.3081,22.2601,22.2944,82891.5
2015-12-03 13:45:00,32.51,32.51,32.35,32.36,128167.5,22.2944,22.2944,22.1847,22.1916,128167.5
2015-12-03 13:50:00,32.36,32.41,32.35,32.37,101104.5,22.1916,22.2258,22.1847,22.1984,101104.5
2015-12-03 13:55:00,32.38,32.41,32.36,32.38,158469.0,22.2053,22.2258,22.1916,22.2053,158469.0
2015-12-03 14:00:00,32.38,32.38,32.31,32.31,135705.0,22.2053,22.2053,22.1573,22.1573,135705.0
2015-12-03 14:05:00,32.31,32.33,32.27,32.32,50623.5,22.1573,22.171,22.1298,22.1641,50623.5
2015-12-03 14:10:00,32.31,32.33,32.28,32.3,65935.5,22.1573,22.171,22.1367,22.1504,65935.5
2015-12-03 14:15:00,32.31,32.31,32.25,32.27,53770.5,22.1573,22.1573,22.1161,22.1298,53770.5
2015-12-03 14:20:00,32.27,32.27,32.22,32.23,92605.5,22.1298,22.1298,22.0955,22.1024,92605.5
2015-12-03 14:25:00,32.23,32.31,32.21,32.27,78558.0,22.1024,22.1573,22.0887,22.1298,78558.0
2015-12-03 14:30:00,32.27,32.3,32.25,32.29,129334.5,22.1298,22.1504,22.1161,22.1435,129334.5
2015-12-03 14:35:00,32.29,32.36,32.29,32.35,184095.0,22.1435,22.1916,22.1435,22.1847,184095.0
2015-12-03 14:40:00,32.35,32.35,32.26,32.28,159856.5,22.1847,22.1847,22.123,22.1367,159856.5
2015-12-03 14:45:00,32.29,32.29,32.18,32.27,113833.5,22.1435,22.1435,22.0681,22.1298,113833.5
2015-12-03 14:50:00,32.25,32.33,32.25,32.3,110065.5,22.1161,22.171,22.1161,22.1504,110065.5
2015-12-03 14:55:00,32.29,32.43,32.29,32.41,113371.5,22.1435,22.2396,22.1435,22.2258,113371.5
2015-12-03 15:00:00,32.41,32.45,32.38,32.41,140553.0,22.2258,22.2533,22.2053,22.2258,140553.0
2015-12-03 15:05:00,32.41,32.45,32.37,32.42,107616.0,22.2258,22.2533,22.1984,22.2327,107616.0
2015-12-03 15:10:00,32.42,32.46,32.4,32.4,118311.0,22.2327,22.2601,22.219,22.219,118311.0
2015-12-03 15:15:00,32.4,32.41,32.35,32.37,96946.5,22.219,22.2258,22.1847,22.1984,96946.5
2015-12-03 15:20:00,32.37,32.43,32.34,32.43,310071.0,22.1984,22.2396,22.1778,22.2396,310071.0
2015-12-03 15:25:00,32.43,32.43,32.39,32.39,133776.0,22.2396,22.2396,22.2121,22.2121,133776.0
2015-12-03 15:30:00,32.4,32.41,32.36,32.38,183180.0,22.219,22.2258,22.1916,22.2053,183180.0
2015-12-03 15:35:00,32.39,32.46,32.37,32.45,78820.5,22.2121,22.2601,22.1984,22.2533,78820.5
2015-12-03 15:40:00,32.45,32.49,32.41,32.47,156003.0,22.2533,22.2807,22.2258,22.267,156003.0
2015-12-03 15:45:00,32.46,32.49,32.43,32.47,164685.0,22.2601,22.2807,22.2396,22.267,164685.0
2015-12-03 15:50:00,32.47,32.51,32.43,32.5,331551.0,22.267,22.2944,22.2396,22.2876,331551.0
2015-12-03 15:55:00,32.5,32.55,32.49,32.53,534181.5,22.2876,22.3218,22.2807,22.3081,534181.5
2015-12-04 09:30:00,32.57,33.0,32.57,32.65,101536.5,22.3356,22.6304,22.3356,22.3904,101536.5
2015-12-04 09:35:00,32.65,32.67,32.42,32.51,164617.5,22.3904,22.4041,22.2327,22.2944,164617.5
2015-12-04 09:40:00,32.53,32.66,32.51,32.64,114325.5,22.3081,22.3973,22.2944,22.3836,114325.5
2015-12-04 09:45:00,32.65,32.75,32.6,32.73,48579.0,22.3904,22.459,22.3561,22.4453,48579.0
2015-12-04 09:50:00,32.73,32.8,32.71,32.76,24636.0,22.4453,22.4933,22.4316,22.4659,24636.0
2015-12-04 09:55:00,32.77,32.81,32.71,32.78,81136.5,22.4727,22.5001,22.4316,22.4796,81136.5
2015-12-04 10:00:00,32.79,32.95,32.79,32.9,88287.0,22.4864,22.5962,22.4864,22.5619,88287.0
2015-12-04 10:05:00,32.89,32.91,32.82,32.89,214249.5,22.555,22.5687,22.507,22.555,214249.5
2015-12-04 10:10:00,32.89,32.9,32.81,32.81,199045.5,22.555,22.5619,22.5001,22.5001,199045.5
2015-12-04 10:15:00,32.81,32.86,32.79,32.83,98481.0,22.5001,22.5344,22.4864,22.5139,98481.0
2015-12-04 10:20:00,32.84,32.89,32.81,32.89,246186.0,22.5207,22.555,22.5001,22.555,246186.0
2015-12-04 10:25:00,32.89,32.91,32.86,32.89,37845.0,22.555,22.5687,22.5344,22.555,37845.0
2015-12-04 10:30:00,32.91,32.91,32.82,32.87,121950.0,22.5687,22.5687,22.507,22.5413,121950.0
2015-12-04 10:35:00,32.87,32.92,32.85,32.92,134166.0,22.5413,22.5756,22.5276,22.5756,134166.0
2015-12-04 10:40:00,32.91,32.92,32.86,32.9,45900.0,22.5687,22.5756,22.5344,22.5619,45900.0
2015-12-04 10:45:00,32.9,32.96,32.89,32.95,49933.5,22.5619,22.603,22.555,22.5962,49933.5
2015-12-04 10:50:00,32.96,33.04,32.93,33.02,58896.0,22.603,22.6579,22.5824,22.6442,58896.0
2015-12-04 10:55:00,33.03,33.03,32.88,32.88,103996.5,22.651,22.651,22.5482,22.5482,103996.5
2015-12-04 11:00:00,32.88,32.94,32.88,32.88,39306.0,22.5482,22.5893,22.5482,22.5482,39306.0
2015-12-04 11:05:00,32.89,32.97,32.87,32.96,45249.0,22.555,22.6099,22.5413,22.603,45249.0
2015-12-04 11:10:00,32.97,32.97,32.93,32.93,72675.0,22.6099,22.6099,22.5824,22.5824,72675.0
2015-12-04 11:15:00,32.93,32.97,32.93,32.97,91273.5,22.5824,22.6099,22.5824,22.6099,91273.5
2015-12-04 11:20:00,32.97,33.0,32.96,32.98,23812.5,22.6099,22.6304,22.603,22.6167,23812.5
2015-12-04 11:25:00,32.98,32.99,32.95,32.95,71055.0,22.6167,22.6236,22.5962,22.5962,71055.0
2015-12-04 11:30:00,32.95,32.97,32.93,32.97,34618.5,22.5962,22.6099,22.5824,22.6099,34618.5
2015-12-04 11:35:00,32.97,32.99,32.94,32.95,26902.5,22.6099,22.6236,22.5893,22.5962,26902.5
2015-12-04 11:40:00,32.95,32.95,32.86,32.87,27136.5,22.5962,22.5962,22.5344,22.5413,27136.5
2015-12-04 11:45:00,32.87,32.88,32.85,32.88,100899.0,22.5413,22.5482,22.5276,22.5482,100899.0
2015-12-04 11:50:00,32.88,32.9,32.87,32.89,17400.0,22.5482,22.5619,22.5413,22.555,17400.0
2015-12-04 11:55:00,32.89,32.9,32.86,32.86,31482.0,22.555,22.5619,22.5344,22.5344,31482.0
2015-12-04 12:00:00,32.85,32.87,32.84,32.85,16357.5,22.5276,22.5413,22.5207,22.5276,16357.5
2015-12-04 12:05:00,32.85,32.88,32.85,32.87,143316.0,22.5276,22.5482,22.5276,22.5413,143316.0
2015-12-04 12:10:00,32.87,32.91,32.86,32.89,27637.5,22.5413,22.5687,22.5344,22.555,27637.5
2015-12-04 12:15:00,32.9,32.91,32.87,32.87,25476.0,22.5619,22.5687,22.5413,22.5413,25476.0
2015-12-04 12:20:00,32.87,32.91,32.86,32.91,13426.5,22.5413,22.5687,22.5344,22.5687,13426.5
2015-12-04 12:25:00,32.91,32.93,32.91,32.92,43624.5,22.5687,22.5824,22.5687,22.5756,43624.5
2015-12-04 12:30:00,32.92,33.01,32.91,33.01,97608.0,22.5756,22.6373,22.5687,22.6373,97608.0
2015-12-04 12:35:00,33.02,33.05,32.99,33.05,19239.0,22.6442,22.6647,22.6236,22.6647,19239.0
2015-12-04 12:40:00,33.05,33.11,33.05,33.09,18867.0,22.6647,22.7059,22.6647,22.6922,18867.0
2015-12-04 12:45:00,33.09,33.11,33.07,33.09,20832.0,22.6922,22.7059,22.6784,22.6922,20832.0
2015-12-04 12:50:00,33.09,33.11,33.05,33.05,33762.0,22.6922,22.7059,22.6647,22.6647,33762.0
2015-12-04 12:55:00,33.05,33.15,33.05,33.13,13455.0,22.6647,22.7333,22.6647,22.7196,13455.0
2015-12-04 13:00:00,33.13,33.17,33.12,33.13,39988.5,22.7196,22.747,22.7127,22.7196,39988.5
2015-12-04 13:05:00,33.13,33.22,33.13,33.22,21387.0,22.7196,22.7813,22.7196,22.7813,21387.0
2015-12-04 13:10:00,33.21,33.27,33.21,33.27,20598.0,22.7745,22.8156,22.7745,22.8156,20598.0
2015-12-04 13:15:00,33.27,33.29,33.25,33.27,27279.0,22.8156,22.8293,22.8019,22.8156,27279.0
2015-12-04 13:20:00,33.27,33.29,33.26,33.27,28617.0,22.8156,22.8293,22.8087,22.8156,28617.0
2015-12-04 13:25:00,33.27,33.34,33.26,33.34,43357.5,22.8156,22.8636,22.8087,22.8636,43357.5
2015-12-04 13:30:00,33.33,33.35,33.32,33.33,47727.0,22.8567,22.8705,22.8499,22.8567,47727.0
2015-12-04 13:35:00,33.33,33.35,33.32,33.33,47910.0,22.8567,22.8705,22.8499,22.8567,47910.0
2015-12-04 13:40:00,33.33,33.35,33.32,33.35,42612.0,22.8567,22.8705,22.8499,22.8705,42612.0
2015-12-04 13:45:00,33.34,33.35,33.33,33.34,39522.0,22.8636,22.8705,22.8567,22.8636,39522.0
2015-12-04 13:50:00,33.35,33.39,33.34,33.39,28854.0,22.8705,22.8979,22.8636,22.8979,28854.0
2015-12-04 13:55:00,33.39,33.41,33.38,33.39,26052.0,22.8979,22.9116,22.891,22.8979,26052.0
2015-12-04 14:00:00,33.39,33.42,33.39,33.42,30577.5,22.8979,22.9185,22.8979,22.9185,30577.5
2015-12-04 14:05:00,33.42,33.42,33.39,33.4,22557.0,22.9185,22.9185,22.8979,22.9048,22557.0
2015-12-04 14:10:00,33.39,33.41,33.37,33.37,24600.0,22.8979,22.9116,22.8842,22.8842,24600.0
2015-12-04 14:15:00,33.37,33.38,33.3,33.31,35565.0,22.8842,22.891,22.8362,22.843,35565.0
2015-12-04 14:20:00,33.31,33.34,33.3,33.32,38245.5,22.843,22.8636,22.8362,22.8499,38245.5
2015-12-04 14:25:00,33.33,33.38,33.32,33.37,42268.5,22.8567,22.891,22.8499,22.8842,42268.5
2015-12-04 14:30:00,33.37,33.37,33.33,33.35,86274.0,22.8842,22.8842,22.8567,22.8705,86274.0
2015-12-04 14:35:00,33.36,33.39,33.33,33.35,47443.5,22.8773,22.8979,22.8567,22.8705,47443.5
2015-12-04 14:40:00,33.34,33.38,33.33,33.36,46785.0,22.8636,22.891,22.8567,22.8773,46785.0
2015-12-04 14:45:00,33.36,33.41,33.36,33.39,29806.5,22.8773,22.9116,22.8773,22.8979,29806.5
2015-12-04 14:50:00,33.39,33.41,33.37,33.39,41902.5,22.8979,22.9116,22.8842,22.8979,41902.5
2015-12-04 14:55:00,33.39,33.43,33.39,33.43,23637.0,22.8979,22.9253,22.8979,22.9253,23637.0
2015-12-04 15:00:00,33.43,33.43,33.39,33.4,35070.0,22.9253,22.9253,22.8979,22.9048,35070.0
2015-12-04 15:05:00,33.4,33.5,33.4,33.5,63909.0,22.9048,22.9733,22.9048,22.9733,63909.0
2015-12-04 15:10:00,33.49,33.52,33.49,33.51,56994.0,22.9665,22.987,22.9665,22.9802,56994.0
2015-12-04 15:15:00,33.52,33.53,33.5,33.51,44800.5,22.987,22.9939,22.9733,22.9802,44800.5
2015-12-04 15:20:00,33.51,33.52,33.5,33.51,89673.0,22.9802,22.987,22.9733,22.9802,89673.0
2015-12-04 15:25:00,33.5,33.54,33.49,33.53,154818.0,22.9733,23.0008,22.9665,22.9939,154818.0
2015-12-04 15:30:00,33.53,33.54,33.49,33.53,127402.5,22.9939,23.0008,22.9665,22.9939,127402.5
2015-12-04 15:35:00,33.53,33.54,33.33,33.33,397602.0,22.9939,23.0008,22.8567,22.8567,397602.0
2015-12-04 15:40:00,33.33,33.33,33.27,33.29,329398.5,22.8567,22.8567,22.8156,22.8293,329398.5
2015-12-04 15:45:00,33.29,33.3,33.24,33.25,149652.0,22.8293,22.8362,22.795,22.8019,149652.0
2015-12-04 15:50:00,33.26,33.3,33.23,33.24,306388.5,22.8087,22.8362,22.7882,22.795,306388.5
2015-12-04 15:55:00,33.24,33.25,33.14,33.18,863287.5,22.795,22.8019,22.7265,22.7539,863287.5
2015-12-07 09:30:00,33.06,33.13,32.81,32.84,88209.0,22.6716,22.7196,22.5001,22.5207,88209.0
2015-12-07 09:35:00,32.86,32.86,32.7,32.7,53704.5,22.5344,22.5344,22.4247,22.4247,53704.5
2015-12-07 09:40:00,32.7,32.8,32.65,32.79,95655.0,22.4247,22.4933,22.3904,22.4864,95655.0
2015-12-07 09:45:00,32.78,32.83,32.75,32.77,30190.5,22.4796,22.5139,22.459,22.4727,30190.5
2015-12-07 09:50:00,32.75,32.76,32.65,32.67,31647.0,22.459,22.4659,22.3904,22.4041,31647.0
2015-12-07 09:55:00,32.69,32.69,32.6,32.62,46234.5,22.4179,22.4179,22.3561,22.3699,46234.5
2015-12-07 10:00:00,32.62,32.62,32.49,32.53,37419.0,22.3699,22.3699,22.2807,22.3081,37419.0
2015-12-07 10:05:00,32.53,32.55,32.49,32.54,34182.0,22.3081,22.3218,22.2807,22.315,34182.0
2015-12-07 10:10:00,32.54,32.59,32.53,32.57,42370.5,22.315,22.3493,22.3081,22.3356,42370.5
2015-12-07 10:15:00,32.57,32.6,32.55,32.59,50038.5,22.3356,22.3561,22.3218,22.3493,50038.5
2015-12-07 10:20:00,32.57,32.57,32.52,32.57,33342.0,22.3356,22.3356,22.3013,22.3356,33342.0
2015-12-07 10:25:00,32.57,32.57,32.52,32.55,61065.0,22.3356,22.3356,22.3013,22.3218,61065.0
2015-12-07 10:30:00,32.55,32.56,32.52,32.53,64774.5,22.3218,22.3287,22.3013,22.3081,64774.5
2015-12-07 10:35:00,32.53,32.59,32.52,32.58,36916.5,22.3081,22.3493,22.3013,22.3424,36916.5
2015-12-07 10:40:00,32.59,32.59,32.55,32.56,16812.0,22.3493,22.3493,22.3218,22.3287,16812.0
2015-12-07 10:45:00,32.57,32.59,32.54,32.59,24228.0,22.3356,22.3493,22.315,22.3493,24228.0
2015-12-07 10:50:00,32.59,32.64,32.56,32.64,27180.0,22.3493,22.3836,22.3287,22.3836,27180.0
2015-12-07 10:55:00,32.63,32.64,32.59,32.63,21594.0,22.3767,22.3836,22.3493,22.3767,21594.0
2015-12-07 11:00:00,32.63,32.67,32.59,32.61,34317.0,22.3767,22.4041,22.3493,22.363,34317.0
2015-12-07 11:05:00,32.62,32.65,32.61,32.64,15607.5,22.3699,22.3904,22.363,22.3836,15607.5
2015-12-07 11:10:00,32.64,32.65,32.6,32.61,21279.0,22.3836,22.3904,22.3561,22.363,21279.0
2015-12-07 11:15:00,32.61,32.61,32.59,32.61,44907.0,22.363,22.363,22.3493,22.363,44907.0
2015-12-07 11:20:00,32.61,32.66,32.59,32.64,52726.5,22.363,22.3973,22.3493,22.3836,52726.5
2015-12-07 11:25:00,32.63,32.66,32.62,32.65,32340.0,22.3767,22.3973,22.3699,22.3904,32340.0
2015-12-07 11:30:00,32.65,32.68,32.64,32.65,31398.0,22.3904,22.411,22.3836,22.3904,31398.0
2015-12-07 11:35:00,32.65,32.67,32.63,32.67,23460.0,22.3904,22.4041,22.3767,22.4041,23460.0
2015-12-07 11:40:00,32.67,32.69,32.65,32.65,117138.0,22.4041,22.4179,22.3904,22.3904,117138.0
2015-12-07 11:45:00,32.65,32.66,32.62,32.66,61732.5,22.3904,22.3973,22.3699,22.3973,61732.5
2015-12-07 11:50:00,32.66,32.69,32.65,32.67,140862.0,22.3973,22.4179,22.3904,22.4041,140862.0
2015-12-07 11:55:00,32.67,32.68,32.65,32.68,50251.5,22.4041,22.411,22.3904,22.411,50251.5
2015-12-07 12:00:00,32.67,32.69,32.65,32.65,34047.0,22.4041,22.4179,22.3904,22.3904,34047.0
2015-12-07 12:05:00,32.65,32.66,32.63,32.63,23392.5,22.3904,22.3973,22.3767,22.3767,23392.5
2015-12-07 12:10:00,32.63,32.67,32.63,32.66,15813.0,22.3767,22.4041,22.3767,22.3973,15813.0
2015-12-07 12:15:00,32.67,32.71,32.67,32.71,16551.0,22.4041,22.4316,22.4041,22.4316,16551.0
2015-12-07 12:20:00,32.71,32.71,32.65,32.67,18370.5,22.4316,22.4316,22.3904,22.4041,18370.5
2015-12-07 12:25:00,32.67,32.69,32.67,32.69,19630.5,22.4041,22.4179,22.4041,22.4179,19630.5
2015-12-07 12:30:00,32.69,32.7,32.67,32.67,28726.5,22.4179,22.4247,22.4041,22.4041,28726.5
2015-12-07 12:35:00,32.67,32.69,32.66,32.68,20988.0,22.4041,22.4179,22.3973,22.411,20988.0
2015-12-07 12:40:00,32.68,32.68,32.66,32.67,25231.5,22.411,22.411,22.3973,22.4041,25231.5
2015-12-07 12:45:00,32.67,32.69,32.66,32.67,27570.0,22.4041,22.4179,22.3973,22.4041,27570.0
2015-12-07 12:50:00,32.67,32.69,32.66,32.67,23329.5,22.4041,22.4179,22.3973,22.4041,23329.5
2015-12-07 12:55:00,32.67,32.7,32.65,32.69,35716.5,22.4041,22.4247,22.3904,22.4179,35716.5
2015-12-07 13:00:00,32.69,32.69,32.67,32.67,10237.5,22.4179,22.4179,22.4041,22.4041,10237.5
2015-12-07 13:05:00,32.67,32.75,32.66,32.74,31066.5,22.4041,22.459,22.3973,22.4521,31066.5
2015-12-07 13:10:00,32.74,32.77,32.69,32.7,15504.0,22.4521,22.4727,22.4179,22.4247,15504.0
2015-12-07 13:15:00,32.7,32.71,32.67,32.69,37641.0,22.4247,22.4316,22.4041,22.4179,37641.0
2015-12-07 13:20:00,32.69,32.7,32.66,32.67,48237.0,22.4179,22.4247,22.3973,22.4041,48237.0
2015-12-07 13:25:00,32.67,32.71,32.66,32.68,23445.0,22.4041,22.4316,22.3973,22.411,23445.0
2015-12-07 13:30:00,32.67,32.69,32.66,32.67,34032.0,22.4041,22.4179,22.3973,22.4041,34032.0
2015-12-07 13:35:00,32.67,32.69,32.67,32.67,10050.0,22.4041,22.4179,22.4041,22.4041,10050.0
2015-12-07 13:40:00,32.67,32.67,32.65,32.67,54936.0,22.4041,22.4041,22.3904,22.4041,54936.0
2015-12-07 13:45:00,32.67,32.67,32.65,32.67,32074.5,22.4041,22.4041,22.3904,22.4041,32074.5
2015-12-07 13:50:00,32.66,32.67,32.65,32.65,17170.5,22.3973,22.4041,22.3904,22.3904,17170.5
2015-12-07 13:55:00,32.65,32.7,32.64,32.7,13200.0,22.3904,22.4247,22.3836,22.4247,13200.0
2015-12-07 14:00:00,32.7,32.73,32.67,32.71,17820.0,22.4247,22.4453,22.4041,22.4316,17820.0
2015-12-07 14:05:00,32.73,32.75,32.71,32.71,29166.0,22.4453,22.459,22.4316,22.4316,29166.0
2015-12-07 14:10:00,32.71,32.72,32.67,32.69,12358.5,22.4316,22.4384,22.4041,22.4179,12358.5
2015-12-07 14:15:00,32.69,32.69,32.66,32.67,11698.5,22.4179,22.4179,22.3973,22.4041,11698.5
2015-12-07 14:20:00,32.67,32.69,32.67,32.67,15703.5,22.4041,22.4179,22.4041,22.4041,15703.5
2015-12-07 14:25:00,32.67,32.7,32.66,32.69,13471.5,22.4041,22.4247,22.3973,22.4179,13471.5
2015-12-07 14:30:00,32.69,32.71,32.63,32.65,17746.5,22.4179,22.4316,22.3767,22.3904,17746.5
2015-12-07 14:35:00,32.65,32.68,32.65,32.67,12238.5,22.3904,22.411,22.3904,22.4041,12238.5
2015-12-07 14:40:00,32.67,32.68,32.63,32.64,29290.5,22.4041,22.411,22.3767,22.3836,29290.5
2015-12-07 14:45:00,32.64,32.65,32.62,32.63,18820.5,22.3836,22.3904,22.3699,22.3767,18820.5
2015-12-07 14:50:00,32.63,32.64,32.61,32.63,16825.5,22.3767,22.3836,22.363,22.3767,16825.5
2015-12-07 14:55:00,32.63,32.63,32.59,32.61,15781.5,22.3767,22.3767,22.3493,22.363,15781.5
2015-12-07 15:00:00,32.61,32.62,32.59,32.6,26778.0,22.363,22.3699,22.3493,22.3561,26778.0
2015-12-07 15:05:00,32.6,32.63,32.59,32.61,37666.5,22.3561,22.3767,22.3493,22.363,37666.5
2015-12-07 15:10:00,32.61,32.62,32.59,32.6,40525.5,22.363,22.3699,22.3493,22.3561,40525.5
2015-12-07 15:15:00,32.6,32.65,32.59,32.65,21148.5,22.3561,22.3904,22.3493,22.3904,21148.5
2015-12-07 15:20:00,32.65,32.66,32.61,32.65,25303.5,22.3904,22.3973,22.363,22.3904,25303.5
2015-12-07 15:25:00,32.65,32.65,32.61,32.64,54418.5,22.3904,22.3904,22.363,22.3836,54418.5
2015-12-07 15:30:00,32.64,32.65,32.61,32.62,61704.0,22.3836,22.3904,22.363,22.3699,61704.0
2015-12-07 15:35:00,32.62,32.62,32.59,32.6,81250.5,22.3699,22.3699,22.3493,22.3561,81250.5
2015-12-07 15:40:00,32.6,32.65,32.59,32.63,112746.0,22.3561,22.3904,22.3493,22.3767,112746.0
2015-12-07 15:45:00,32.63,32.7,32.63,32.68,111456.0,22.3767,22.4247,22.3767,22.411,111456.0
2015-12-07 15:50:00,32.69,32.69,32.65,32.68,116692.5,22.4179,22.4179,22.3904,22.411,116692.5
2015-12-07 15:55:00,32.68,32.69,32.66,32.69,193443.0,22.411,22.4179,22.3973,22.4179,193443.0
2015-12-08 09:30:00,32.43,32.6,32.34,32.38,118644.0,22.2396,22.3561,22.1778,22.2053,118644.0
2015-12-08 09:35:00,32.38,32.47,32.33,32.39,136446.0,22.2053,22.267,22.171,22.2121,136446.0
2015-12-08 09:40:00,32.39,32.49,32.34,32.43,63073.5,22.2121,22.2807,22.1778,22.2396,63073.5
2015-12-08 09:45:00,32.42,32.55,32.39,32.47,94977.0,22.2327,22.3218,22.2121,22.267,94977.0
2015-12-08 09:50:00,32.45,32.45,32.35,32.4,11094.0,22.2533,22.2533,22.1847,22.219,11094.0
2015-12-08 09:55:00,32.39,32.39,32.31,32.32,54603.0,22.2121,22.2121,22.1573,22.1641,54603.0
2015-12-08 10:00:00,32.31,32.39,32.31,32.33,24448.5,22.1573,22.2121,22.1573,22.171,24448.5
2015-12-08 10:05:00,32.33,32.37,32.31,32.33,75883.5,22.171,22.1984,22.1573,22.171,75883.5
2015-12-08 10:10:00,32.33,32.35,32.28,32.29,66826.5,22.171,22.1847,22.1367,22.1435,66826.5
2015-12-08 10:15:00,32.27,32.3,32.21,32.23,85720.5,22.1298,22.1504,22.0887,22.1024,85720.5
2015-12-08 10:20:00,32.23,32.25,32.21,32.23,98647.5,22.1024,22.1161,22.0887,22.1024,98647.5
2015-12-08 10:25:00,32.23,32.25,32.21,32.24,47164.5,22.1024,22.1161,22.0887,22.1093,47164.5
2015-12-08 10:30:00,32.23,32.31,32.17,32.29,47773.5,22.1024,22.1573,22.0613,22.1435,47773.5
2015-12-08 10:35:00,32.29,32.35,32.27,32.33,101593.5,22.1435,22.1847,22.1298,22.171,101593.5
2015-12-08 10:40:00,32.33,32.36,32.33,32.33,36942.0,22.171,22.1916,22.171,22.171,36942.0
2015-12-08 10:45:00,32.35,32.36,32.33,32.35,35790.0,22.1847,22.1916,22.171,22.1847,35790.0
2015-12-08 10:50:00,32.35,32.39,32.33,32.37,34170.0,22.1847,22.2121,22.171,22.1984,34170.0
2015-12-08 10:55:00,32.37,32.39,32.33,32.39,35340.0,22.1984,22.2121,22.171,22.2121,35340.0
2015-12-08 11:00:00,32.39,32.48,32.38,32.47,56124.0,22.2121,22.2738,22.2053,22.267,56124.0
2015-12-08 11:05:00,32.47,32.48,32.41,32.44,33097.5,22.267,22.2738,22.2258,22.2464,33097.5
2015-12-08 11:10:00,32.44,32.44,32.39,32.39,21376.5,22.2464,22.2464,22.2121,22.2121,21376.5
2015-12-08 11:15:00,32.41,32.41,32.33,32.36,18663.0,22.2258,22.2258,22.171,22.1916,18663.0
2015-12-08 11:20:00,32.37,32.41,32.32,32.33,20125.5,22.1984,22.2258,22.1641,22.171,20125.5
2015-12-08 11:25:00,32.33,32.33,32.29,32.3,24739.5,22.171,22.171,22.1435,22.1504,24739.5
2015-12-08 11:30:00,32.29,32.29,32.23,32.24,47913.0,22.1435,22.1435,22.1024,22.1093,47913.0
2015-12-08 11:35:00,32.24,32.24,32.16,32.18,40296.0,22.1093,22.1093,22.0544,22.0681,40296.0
2015-12-08 11:40:00,32.17,32.21,32.16,32.19,37639.5,22.0613,22.0887,22.0544,22.075,37639.5
2015-12-08 11:45:00,32.19,32.19,32.15,32.18,44044.5,22.075,22.075,22.0475,22.0681,44044.5
2015-12-08 11:50:00,32.17,32.18,32.13,32.17,137005.5,22.0613,22.0681,22.0338,22.0613,137005.5
2015-12-08 11:55:00,32.17,32.19,32.16,32.17,26214.0,22.0613,22.075,22.0544,22.0613,26214.0
2015-12-08 12:00:00,32.17,32.19,32.13,32.14,19605.0,22.0613,22.075,22.0338,22.0407,19605.0
2015-12-08 12:05:00,32.14,32.17,32.12,32.17,22309.5,22.0407,22.0613,22.027,22.0613,22309.5
2015-12-08 12:10:00,32.17,32.18,32.13,32.13,22866.0,22.0613,22.0681,22.0338,22.0338,22866.0
2015-12-08 12:15:00,32.13,32.13,32.05,32.06,31155.0,22.0338,22.0338,21.979,21.9858,31155.0
2015-12-08 12:20:00,32.05,32.06,32.03,32.05,12174.0,21.979,21.9858,21.9652,21.979,12174.0
2015-12-08 12:25:00,32.06,32.09,32.06,32.08,18234.0,21.9858,22.0064,21.9858,21.9995,18234.0
2015-12-08 12:30:00,32.07,32.07,32.01,32.01,19404.0,21.9927,21.9927,21.9515,21.9515,19404.0
2015-12-08 12:35:00,32.01,32.03,32.0,32.01,15682.5,21.9515,21.9652,21.9447,21.9515,15682.5
2015-12-08 12:40:00,32.01,32.03,32.0,32.03,13797.0,21.9515,21.9652,21.9447,21.9652,13797.0
2015-12-08 12:45:00,32.03,32.03,31.99,32.02,33963.0,21.9652,21.9652,21.9378,21.9584,33963.0
2015-12-08 12:50:00,32.02,32.05,32.01,32.04,14550.0,21.9584,21.979,21.9515,21.9721,14550.0
2015-12-08 12:55:00,32.03,32.18,32.03,32.15,110269.5,21.9652,22.0681,21.9652,22.0475,110269.5
2015-12-08 13:00:00,32.15,32.28,32.14,32.27,122617.5,22.0475,22.1367,22.0407,22.1298,122617.5
2015-12-08 13:05:00,32.27,32.33,32.24,32.24,107683.5,22.1298,22.171,22.1093,22.1093,107683.5
2015-12-08 13:10:00,32.24,32.25,32.19,32.2,31233.0,22.1093,22.1161,22.075,22.0818,31233.0
2015-12-08 13:15:00,32.2,32.2,32.09,32.11,42948.0,22.0818,22.0818,22.0064,22.0201,42948.0
2015-12-08 13:20:00,32.1,32.12,32.06,32.07,16894.5,22.0133,22.027,21.9858,21.9927,16894.5
2015-12-08 13:25:00,32.06,32.11,32.06,32.09,25815.0,21.9858,22.0201,21.9858,22.0064,25815.0
2015-12-08 13:30:00,32.09,32.13,32.09,32.11,28107.0,22.0064,22.0338,22.0064,22.0201,28107.0
2015-12-08 13:35:00,32.11,32.17,32.1,32.15,23296.5,22.0201,22.0613,22.0133,22.0475,23296.5
2015-12-08 13:40:00,32.14,32.17,32.12,32.17,39762.0,22.0407,22.0613,22.027,22.0613,39762.0
2015-12-08 13:45:00,32.17,32.17,32.13,32.14,44791.5,22.0613,22.0613,22.0338,22.0407,44791.5
2015-12-08 13:50:00,32.15,32.2,32.13,32.2,29232.0,22.0475,22.0818,22.0338,22.0818,29232.0
2015-12-08 13:55:00,32.2,32.23,32.17,32.23,21493.5,22.0818,22.1024,22.0613,22.1024,21493.5
2015-12-08 14:00:00,32.23,32.3,32.23,32.29,22167.0,22.1024,22.1504,22.1024,22.1435,22167.0
2015-12-08 14:05:00,32.3,32.32,32.27,32.31,36670.5,22.1504,22.1641,22.1298,22.1573,36670.5
2015-12-08 14:10:00,32.32,32.34,32.28,32.31,34414.5,22.1641,22.1778,22.1367,22.1573,34414.5
2015-12-08 14:15:00,32.31,32.31,32.29,32.29,50563.5,22.1573,22.1573,22.1435,22.1435,50563.5
2015-12-08 14:20:00,32.29,32.31,32.28,32.31,32553.0,22.1435,22.1573,22.1367,22.1573,32553.0
2015-12-08 14:25:00,32.3,32.31,32.27,32.27,33634.5,22.1504,22.1573,22.1298,22.1298,33634.5
2015-12-08 14:30:00,32.27,32.29,32.25,32.27,34840.5,22.1298,22.1435,22.1161,22.1298,34840.5
2015-12-08 14:35:00,32.27,32.29,32.26,32.27,22083.0,22.1298,22.1435,22.123,22.1298,22083.0
2015-12-08 14:40:00,32.27,32.28,32.24,32.24,161751.0,22.1298,22.1367,22.1093,22.1093,161751.0
2015-12-08 14:45:00,32.23,32.27,32.21,32.26,88701.0,22.1024,22.1298,22.0887,22.123,88701.0
2015-12-08 14:50:00,32.26,32.27,32.25,32.26,70722.0,22.123,22.1298,22.1161,22.123,70722.0
2015-12-08 14:55:00,32.26,32.26,32.22,32.23,62902.5,22.123,22.123,22.0955,22.1024,62902.5
2015-12-08 15:00:00,32.24,32.24,32.19,32.23,41982.0,22.1093,22.1093,22.075,22.1024,41982.0
2015-12-08 15:05:00,32.22,32.26,32.2,32.26,45759.0,22.0955,22.123,22.0818,22.123,45759.0
2015-12-08 15:10:00,32.26,32.29,32.24,32.25,62784.0,22.123,22.1435,22.1093,22.1161,62784.0
2015-12-08 15:15:00,32.25,32.27,32.22,32.24,49695.0,22.1161,22.1298,22.0955,22.1093,49695.0
2015-12-08 15:20:00,32.24,32.28,32.23,32.27,35898.0,22.1093,22.1367,22.1024,22.1298,35898.0
2015-12-08 15:25:00,32.27,32.27,32.17,32.19,45951.0,22.1298,22.1298,22.0613,22.075,45951.0
2015-12-08 15:30:00,32.19,32.25,32.15,32.23,38511.0,22.075,22.1161,22.0475,22.1024,38511.0
2015-12-08 15:35:00,32.24,32.25,32.21,32.25,32962.5,22.1093,22.1161,22.0887,22.1161,32962.5
2015-12-08 15:40:00,32.25,32.29,32.23,32.29,96331.5,22.1161,22.1435,22.1024,22.1435,96331.5
2015-12-08 15:45:00,32.29,32.33,32.29,32.32,76170.0,22.1435,22.171,22.1435,22.1641,76170.0
2015-12-08 15:50:00,32.32,32.33,32.29,32.32,97660.5,22.1641,22.171,22.1435,22.1641,97660.5
2015-12-08 15:55:00,32.31,32.31,32.27,32.29,242871.0,22.1573,22.1573,22.1298,22.1435,242871.0
2015-12-09 09:30:00,32.25,33.13,32.19,32.3,56793.0,22.1161,22.7196,22.075,22.1504,56793.0
2015-12-09 09:35:00,32.31,32.52,32.29,32.44,58339.5,22.1573,22.3013,22.1435,22.2464,58339.5
2015-12-09 09:40:00,32.45,32.57,32.44,32.47,69087.0,22.2533,22.3356,22.2464,22.267,69087.0
2015-12-09 09:45:00,32.45,32.61,32.43,32.58,40113.0,22.2533,22.363,22.2396,22.3424,40113.0
2015-12-09 09:50:00,32.59,32.59,32.47,32.47,41305.5,22.3493,22.3493,22.267,22.267,41305.5
2015-12-09 09:55:00,32.48,32.67,32.47,32.65,45537.0,22.2738,22.4041,22.267,22.3904,45537.0
2015-12-09 10:00:00,32.65,32.76,32.61,32.71,50979.0,22.3904,22.4659,22.363,22.4316,50979.0
2015-12-09 10:05:00,32.72,32.73,32.67,32.71,21558.0,22.4384,22.4453,22.4041,22.4316,21558.0
2015-12-09 10:10:00,32.73,32.76,32.67,32.72,65535.0,22.4453,22.4659,22.4041,22.4384,65535.0
2015-12-09 10:15:00,32.73,32.83,32.73,32.81,232476.0,22.4453,22.5139,22.4453,22.5001,232476.0
2015-12-09 10:20:00,32.82,32.91,32.82,32.83,379380.0,22.507,22.5687,22.507,22.5139,379380.0
2015-12-09 10:25:00,32.83,32.85,32.79,32.79,28449.0,22.5139,22.5276,22.4864,22.4864,28449.0
2015-12-09 10:30:00,32.79,32.98,32.79,32.95,83674.5,22.4864,22.6167,22.4864,22.5962,83674.5
2015-12-09 10:35:00,32.97,32.97,32.93,32.95,21697.5,22.6099,22.6099,22.5824,22.5962,21697.5
2015-12-09 10:40:00,32.95,32.97,32.91,32.93,32697.0,22.5962,22.6099,22.5687,22.5824,32697.0
2015-12-09 10:45:00,32.95,32.96,32.91,32.93,19905.0,22.5962,22.603,22.5687,22.5824,19905.0
2015-12-09 10:50:00,32.92,32.94,32.86,32.86,25366.5,22.5756,22.5893,22.5344,22.5344,25366.5
2015-12-09 10:55:00,32.85,32.88,32.85,32.85,41067.0,22.5276,22.5482,22.5276,22.5276,41067.0
2015-12-09 11:00:00,32.85,32.87,32.81,32.84,26217.0,22.5276,22.5413,22.5001,22.5207,26217.0
2015-12-09 11:05:00,32.84,32.86,32.82,32.85,24114.0,22.5207,22.5344,22.507,22.5276,24114.0
2015-12-09 11:10:00,32.85,32.9,32.85,32.87,37582.5,22.5276,22.5619,22.5276,22.5413,37582.5
2015-12-09 11:15:00,32.87,32.88,32.81,32.84,17794.5,22.5413,22.5482,22.5001,22.5207,17794.5
2015-12-09 11:20:00,32.84,32.87,32.82,32.83,16080.0,22.5207,22.5413,22.507,22.5139,16080.0
2015-12-09 11:25:00,32.8,32.83,32.79,32.83,18849.0,22.4933,22.5139,22.4864,22.5139,18849.0
2015-12-09 11:30:00,32.83,32.85,32.76,32.76,29242.5,22.5139,22.5276,22.4659,22.4659,29242.5
2015-12-09 11:35:00,32.75,32.79,32.75,32.77,26644.5,22.459,22.4864,22.459,22.4727,26644.5
2015-12-09 11:40:00,32.77,32.78,32.65,32.65,49459.5,22.4727,22.4796,22.3904,22.3904,49459.5
2015-12-09 11:45:00,32.64,32.65,32.54,32.57,52320.0,22.3836,22.3904,22.315,22.3356,52320.0
2015-12-09 11:50:00,32.56,32.57,32.54,32.56,24373.5,22.3287,22.3356,22.315,22.3287,24373.5
2015-12-09 11:55:00,32.57,32.57,32.51,32.53,34033.5,22.3356,22.3356,22.2944,22.3081,34033.5
2015-12-09 12:00:00,32.51,32.59,32.51,32.52,28845.0,22.2944,22.3493,22.2944,22.3013,28845.0
2015-12-09 12:05:00,32.52,32.55,32.5,32.53,31135.5,22.3013,22.3218,22.2876,22.3081,31135.5
2015-12-09 12:10:00,32.53,32.53,32.45,32.48,34416.0,22.3081,22.3081,22.2533,22.2738,34416.0
2015-12-09 12:15:00,32.47,32.5,32.42,32.42,34200.0,22.267,22.2876,22.2327,22.2327,34200.0
2015-12-09 12:20:00,32.41,32.41,32.33,32.36,25471.5,22.2258,22.2258,22.171,22.1916,25471.5
2015-12-09 12:25:00,32.36,32.37,32.28,32.31,42291.0,22.1916,22.1984,22.1367,22.1573,42291.0
2015-12-09 12:30:00,32.29,32.32,32.25,32.31,46512.0,22.1435,22.1641,22.1161,22.1573,46512.0
2015-12-09 12:35:00,32.29,32.29,32.21,32.22,34345.5,22.1435,22.1435,22.0887,22.0955,34345.5
2015-12-09 12:40:00,32.2,32.21,32.15,32.21,39280.5,22.0818,22.0887,22.0475,22.0887,39280.5
2015-12-09 12:45:00,32.21,32.24,32.19,32.21,28114.5,22.0887,22.1093,22.075,22.0887,28114.5
2015-12-09 12:50:00,32.21,32.31,32.2,32.27,71005.5,22.0887,22.1573,22.0818,22.1298,71005.5
2015-12-09 12:55:00,32.27,32.29,32.25,32.27,53461.5,22.1298,22.1435,22.1161,22.1298,53461.5
2015-12-09 13:00:00,32.27,32.36,32.25,32.33,36352.5,22.1298,22.1916,22.1161,22.171,36352.5
2015-12-09 13:05:00,32.33,32.33,32.25,32.31,54912.0,22.171,22.171,22.1161,22.1573,54912.0
2015-12-09 13:10:00,32.31,32.35,32.28,32.33,28690.5,22.1573,22.1847,22.1367,22.171,28690.5
2015-12-09 13:15:00,32.33,32.39,32.3,32.35,68583.0,22.171,22.2121,22.1504,22.1847,68583.0
2015-12-09 13:20:00,32.33,32.34,32.27,32.31,38889.0,22.171,22.1778,22.1298,22.1573,38889.0
2015-12-09 13:25:00,32.32,32.32,32.25,32.29,30447.0,22.1641,22.1641,22.1161,22.1435,30447.0
2015-12-09 13:30:00,32.29,32.3,32.25,32.3,37323.0,22.1435,22.1504,22.1161,22.1504,37323.0
2015-12-09 13:35:00,32.31,32.31,32.26,32.3,25671.0,22.1573,22.1573,22.123,22.1504,25671.0
2015-12-09 13:40:00,32.31,32.32,32.25,32.26,27726.0,22.1573,22.1641,22.1161,22.123,27726.0
2015-12-09 13:45:00,32.27,32.3,32.26,32.3,12861.0,22.1298,22.1504,22.123,22.1504,12861.0
2015-12-09 13:50:00,32.31,32.35,32.29,32.35,19947.0,22.1573,22.1847,22.1435,22.1847,19947.0
2015-12-09 13:55:00,32.35,32.37,32.3,32.3,19594.5,22.1847,22.1984,22.1504,22.1504,19594.5
2015-12-09 14:00:00,32.31,32.33,32.27,32.27,27354.0,22.1573,22.171,22.1298,22.1298,27354.0
2015-12-09 14:05:00,32.27,32.3,32.27,32.28,36396.0,22.1298,22.1504,22.1298,22.1367,36396.0
2015-12-09 14:10:00,32.28,32.33,32.28,32.31,18360.0,22.1367,22.171,22.1367,22.1573,18360.0
2015-12-09 14:15:00,32.31,32.35,32.28,32.34,45625.5,22.1573,22.1847,22.1367,22.1778,45625.5
2015-12-09 14:20:00,32.33,32.35,32.31,32.34,61107.0,22.171,22.1847,22.1573,22.1778,61107.0
2015-12-09 14:25:00,32.34,32.39,32.33,32.39,45148.5,22.1778,22.2121,22.171,22.2121,45148.5
2015-12-09 14:30:00,32.39,32.42,32.38,32.39,27249.0,22.2121,22.2327,22.2053,22.2121,27249.0
2015-12-09 14:35:00,32.39,32.43,32.38,32.43,50388.0,22.2121,22.2396,22.2053,22.2396,50388.0
2015-12-09 14:40:00,32.43,32.43,32.39,32.41,34228.5,22.2396,22.2396,22.2121,22.2258,34228.5
2015-12-09 14:45:00,32.42,32.43,32.37,32.38,24349.5,22.2327,22.2396,22.1984,22.2053,24349.5
2015-12-09 14:50:00,32.38,32.39,32.34,32.37,18285.0,22.2053,22.2121,22.1778,22.1984,18285.0
2015-12-09 14:55:00,32.38,32.39,32.34,32.35,27295.5,22.2053,22.2121,22.1778,22.1847,27295.5
2015-12-09 15:00:00,32.35,32.41,32.35,32.39,33784.5,22.1847,22.2258,22.1847,22.2121,33784.5
2015-12-09 15:05:00,32.39,32.39,32.34,32.37,24706.5,22.2121,22.2121,22.1778,22.1984,24706.5
2015-12-09 15:10:00,32.38,32.38,32.32,32.34,21927.0,22.2053,22.2053,22.1641,22.1778,21927.0
2015-12-09 15:15:00,32.34,32.36,32.33,32.34,38061.0,22.1778,22.1916,22.171,22.1778,38061.0
2015-12-09 15:20:00,32.35,32.43,32.34,32.43,44404.5,22.1847,22.2396,22.1778,22.2396,44404.5
2015-12-09 15:25:00,32.41,32.42,32.37,32.39,26295.0,22.2258,22.2327,22.1984,22.2121,26295.0
2015-12-09 15:30:00,32.39,32.49,32.39,32.45,54157.5,22.2121,22.2807,22.2121,22.2533,54157.5
2015-12-09 15:35:00,32.45,32.52,32.45,32.49,78969.0,22.2533,22.3013,22.2533,22.2807,78969.0
2015-12-09 15:40:00,32.5,32.54,32.5,32.51,165463.5,22.2876,22.315,22.2876,22.2944,165463.5
2015-12-09 15:45:00,32.51,32.53,32.47,32.48,92478.0,22.2944,22.3081,22.267,22.2738,92478.0
2015-12-09 15:50:00,32.48,32.56,32.47,32.54,232653.0,22.2738,22.3287,22.267,22.315,232653.0
2015-12-09 15:55:00,32.54,32.56,32.53,32.56,178300.5,22.315,22.3287,22.3081,22.3287,178300.5
2015-12-10 09:30:00,32.47,32.61,32.37,32.5,66279.0,22.267,22.363,22.1984,22.2876,66279.0
2015-12-10 09:35:00,32.5,32.68,32.48,32.67,46473.0,22.2876,22.411,22.2738,22.4041,46473.0
2015-12-10 09:40:00,32.67,32.71,32.61,32.61,21256.5,22.4041,22.4316,22.363,22.363,21256.5
2015-12-10 09:45:00,32.62,32.67,32.59,32.64,20568.0,22.3699,22.4041,22.3493,22.3836,20568.0
2015-12-10 09:50:00,32.63,32.68,32.57,32.57,10050.0,22.3767,22.411,22.3356,22.3356,10050.0
2015-12-10 09:55:00,32.56,32.57,32.5,32.56,29817.0,22.3287,22.3356,22.2876,22.3287,29817.0
2015-12-10 10:00:00,32.58,32.61,32.51,32.53,14950.5,22.3424,22.363,22.2944,22.3081,14950.5
2015-12-10 10:05:00,32.53,32.57,32.49,32.5,29184.0,22.3081,22.3356,22.2807,22.2876,29184.0
2015-12-10 10:10:00,32.5,32.53,32.49,32.53,41064.0,22.2876,22.3081,22.2807,22.3081,41064.0
2015-12-10 10:15:00,32.53,32.58,32.5,32.55,15922.5,22.3081,22.3424,22.2876,22.3218,15922.5
2015-12-10 10:20:00,32.57,32.59,32.53,32.59,17817.0,22.3356,22.3493,22.3081,22.3493,17817.0
2015-12-10 10:25:00,32.6,32.63,32.59,32.6,14883.0,22.3561,22.3767,22.3493,22.3561,14883.0
2015-12-10 10:30:00,32.6,32.63,32.58,32.61,31675.5,22.3561,22.3767,22.3424,22.363,31675.5
2015-12-10 10:35:00,32.61,32.73,32.61,32.73,67338.0,22.363,22.4453,22.363,22.4453,67338.0
2015-12-10 10:40:00,32.75,32.81,32.72,32.81,16224.0,22.459,22.5001,22.4384,22.5001,16224.0
2015-12-10 10:45:00,32.83,32.83,32.8,32.81,16656.0,22.5139,22.5139,22.4933,22.5001,16656.0
2015-12-10 10:50:00,32.81,32.81,32.77,32.8,11922.0,22.5001,22.5001,22.4727,22.4933,11922.0
2015-12-10 10:55:00,32.8,32.83,32.78,32.81,22473.0,22.4933,22.5139,22.4796,22.5001,22473.0
2015-12-10 11:00:00,32.81,32.81,32.78,32.81,15912.0,22.5001,22.5001,22.4796,22.5001,15912.0
2015-12-10 11:05:00,32.81,32.82,32.76,32.77,14734.5,22.5001,22.507,22.4659,22.4727,14734.5
2015-12-10 11:10:00,32.77,32.81,32.76,32.79,15750.0,22.4727,22.5001,22.4659,22.4864,15750.0
2015-12-10 11:15:00,32.79,32.83,32.79,32.83,22836.0,22.4864,22.5139,22.4864,22.5139,22836.0
2015-12-10 11:20:00,32.83,32.87,32.82,32.82,35727.0,22.5139,22.5413,22.507,22.507,35727.0
2015-12-10 11:25:00,32.83,32.85,32.81,32.82,16113.0,22.5139,22.5276,22.5001,22.507,16113.0
2015-12-10 11:30:00,32.82,32.82,32.75,32.75,24483.0,22.507,22.507,22.459,22.459,24483.0
2015-12-10 11:35:00,32.76,32.77,32.71,32.72,19788.0,22.4659,22.4727,22.4316,22.4384,19788.0
2015-12-10 11:40:00,32.73,32.73,32.67,32.67,19716.0,22.4453,22.4453,22.4041,22.4041,19716.0
2015-12-10 11:45:00,32.67,32.72,32.67,32.72,29740.5,22.4041,22.4384,22.4041,22.4384,29740.5
2015-12-10 11:50:00,32.72,32.73,32.66,32.67,23173.5,22.4384,22.4453,22.3973,22.4041,23173.5
2015-12-10 11:55:00,32.67,32.73,32.67,32.71,28350.0,22.4041,22.4453,22.4041,22.4316,28350.0
2015-12-10 12:00:00,32.71,32.74,32.67,32.71,18253.5,22.4316,22.4521,22.4041,22.4316,18253.5
2015-12-10 12:05:00,32.72,32.73,32.67,32.67,18435.0,22.4384,22.4453,22.4041,22.4041,18435.0
2015-12-10 12:10:00,32.66,32.66,32.61,32.61,12468.0,22.3973,22.3973,22.363,22.363,12468.0
2015-12-10 12:15:00,32.61,32.63,32.58,32.59,16246.5,22.363,22.3767,22.3424,22.3493,16246.5
2015-12-10 12:20:00,32.59,32.62,32.57,32.59,9559.5,22.3493,22.3699,22.3356,22.3493,9559.5
2015-12-10 12:25:00,32.59,32.63,32.59,32.63,16048.5,22.3493,22.3767,22.3493,22.3767,16048.5
2015-12-10 12:30:00,32.63,32.63,32.57,32.59,12150.0,22.3767,22.3767,22.3356,22.3493,12150.0
2015-12-10 12:35:00,32.59,32.63,32.56,32.57,20082.0,22.3493,22.3767,22.3287,22.3356,20082.0
2015-12-10 12:40:00,32.57,32.6,32.55,32.6,14187.0,22.3356,22.3561,22.3218,22.3561,14187.0
2015-12-10 12:45:00,32.6,32.6,32.56,32.6,14656.5,22.3561,22.3561,22.3287,22.3561,14656.5
2015-12-10 12:50:00,32.59,32.62,32.57,32.62,11116.5,22.3493,22.3699,22.3356,22.3699,11116.5
2015-12-10 12:55:00,32.63,32.69,32.63,32.69,16740.0,22.3767,22.4179,22.3767,22.4179,16740.0
2015-12-10 13:00:00,32.69,32.69,32.66,32.67,9687.0,22.4179,22.4179,22.3973,22.4041,9687.0
2015-12-10 13:05:00,32.68,32.71,32.67,32.71,17644.5,22.411,22.4316,22.4041,22.4316,17644.5
2015-12-10 13:10:00,32.72,32.72,32.68,32.71,16869.0,22.4384,22.4384,22.411,22.4316,16869.0
2015-12-10 13:15:00,32.71,32.73,32.69,32.7,21289.5,22.4316,22.4453,22.4179,22.4247,21289.5
2015-12-10 13:20:00,32.71,32.74,32.71,32.73,14151.0,22.4316,22.4521,22.4316,22.4453,14151.0
2015-12-10 13:25:00,32.71,32.73,32.7,32.72,9231.0,22.4316,22.4453,22.4247,22.4384,9231.0
2015-12-10 13:30:00,32.72,32.76,32.71,32.73,7881.0,22.4384,22.4659,22.4316,22.4453,7881.0
2015-12-10 13:35:00,32.73,32.75,32.72,32.75,9135.0,22.4453,22.459,22.4384,22.459,9135.0
2015-12-10 13:40:00,32.74,32.75,32.71,32.73,8734.5,22.4521,22.459,22.4316,22.4453,8734.5
2015-12-10 13:45:00,32.73,32.75,32.71,32.74,19624.5,22.4453,22.459,22.4316,22.4521,19624.5
2015-12-10 13:50:00,32.75,32.75,32.71,32.73,13755.0,22.459,22.459,22.4316,22.4453,13755.0
2015-12-10 13:55:00,32.73,32.73,32.7,32.71,9318.0,22.4453,22.4453,22.4247,22.4316,9318.0
2015-12-10 14:00:00,32.71,32.71,32.69,32.71,5557.5,22.4316,22.4316,22.4179,22.4316,5557.5
2015-12-10 14:05:00,32.71,32.73,32.7,32.73,15126.0,22.4316,22.4453,22.4247,22.4453,15126.0
2015-12-10 14:10:00,32.73,32.73,32.7,32.7,9201.0,22.4453,22.4453,22.4247,22.4247,9201.0
2015-12-10 14:15:00,32.71,32.73,32.71,32.73,24244.5,22.4316,22.4453,22.4316,22.4453,24244.5
2015-12-10 14:20:00,32.73,32.75,32.72,32.75,19504.5,22.4453,22.459,22.4384,22.459,19504.5
2015-12-10 14:25:00,32.75,32.81,32.75,32.81,14125.5,22.459,22.5001,22.459,22.5001,14125.5
2015-12-10 14:30:00,32.82,32.83,32.8,32.8,20055.0,22.507,22.5139,22.4933,22.4933,20055.0
2015-12-10 14:35:00,32.81,32.81,32.77,32.79,13576.5,22.5001,22.5001,22.4727,22.4864,13576.5
2015-12-10 14:40:00,32.8,32.84,32.79,32.82,33756.0,22.4933,22.5207,22.4864,22.507,33756.0
2015-12-10 14:45:00,32.82,32.83,32.79,32.79,16245.0,22.507,22.5139,22.4864,22.4864,16245.0
2015-12-10 14:50:00,32.79,32.79,32.73,32.75,14638.5,22.4864,22.4864,22.4453,22.459,14638.5
2015-12-10 14:55:00,32.75,32.75,32.73,32.75,12985.5,22.459,22.459,22.4453,22.459,12985.5
2015-12-10 15:00:00,32.75,32.75,32.71,32.73,18469.5,22.459,22.459,22.4316,22.4453,18469.5
2015-12-10 15:05:00,32.72,32.72,32.69,32.69,16014.0,22.4384,22.4384,22.4179,22.4179,16014.0
2015-12-10 15:10:00,32.69,32.69,32.67,32.67,19453.5,22.4179,22.4179,22.4041,22.4041,19453.5
2015-12-10 15:15:00,32.67,32.71,32.63,32.65,33825.0,22.4041,22.4316,22.3767,22.3904,33825.0
2015-12-10 15:20:00,32.65,32.65,32.59,32.62,35769.0,22.3904,22.3904,22.3493,22.3699,35769.0
2015-12-10 15:25:00,32.61,32.63,32.58,32.63,29371.5,22.363,22.3767,22.3424,22.3767,29371.5
2015-12-10 15:30:00,32.63,32.64,32.59,32.61,31962.0,22.3767,22.3836,22.3493,22.363,31962.0
2015-12-10 15:35:00,32.61,32.63,32.59,32.61,32410.5,22.363,22.3767,22.3493,22.363,32410.5
2015-12-10 15:40:00,32.61,32.64,32.6,32.6,36354.0,22.363,22.3836,22.3561,22.3561,36354.0
2015-12-10 15:45:00,32.59,32.61,32.55,32.56,49602.0,22.3493,22.363,22.3218,22.3287,49602.0
2015-12-10 15:50:00,32.56,32.57,32.52,32.54,57655.5,22.3287,22.3356,22.3013,22.315,57655.5
2015-12-10 15:55:00,32.54,32.61,32.52,32.59,138202.5,22.315,22.363,22.3013,22.3493,138202.5
2015-12-11 09:30:00,31.97,32.67,31.95,32.01,92247.0,21.9241,22.4041,21.9104,21.9515,92247.0
2015-12-11 09:35:00,32.01,32.03,31.78,31.92,64581.0,21.9515,21.9652,21.7938,21.8898,64581.0
2015-12-11 09:40:00,31.92,31.99,31.84,31.89,40201.5,21.8898,21.9378,21.835,21.8692,40201.5
2015-12-11 09:45:00,31.89,31.94,31.79,31.79,42916.5,21.8692,21.9035,21.8007,21.8007,42916.5
2015-12-11 09:50:00,31.79,31.8,31.67,31.72,47652.0,21.8007,21.8075,21.7184,21.7527,47652.0
2015-12-11 09:55:00,31.72,31.77,31.62,31.65,31711.5,21.7527,21.7869,21.6841,21.7047,31711.5
2015-12-11 10:00:00,31.63,31.79,31.59,31.76,59319.0,21.6909,21.8007,21.6635,21.7801,59319.0
2015-12-11 10:05:00,31.77,31.83,31.76,31.79,53599.5,21.7869,21.8281,21.7801,21.8007,53599.5
2015-12-11 10:10:00,31.78,31.81,31.75,31.79,43923.0,21.7938,21.8144,21.7732,21.8007,43923.0
2015-12-11 10:15:00,31.79,31.82,31.72,31.8,56541.0,21.8007,21.8212,21.7527,21.8075,56541.0
2015-12-11 10:20:00,31.8,31.88,31.79,31.88,99918.0,21.8075,21.8624,21.8007,21.8624,99918.0
2015-12-11 10:25:00,31.87,31.95,31.86,31.91,48561.0,21.8555,21.9104,21.8487,21.883,48561.0
2015-12-11 10:30:00,31.91,31.95,31.85,31.85,34686.0,21.883,21.9104,21.8418,21.8418,34686.0
2015-12-11 10:35:00,31.85,31.87,31.74,31.75,74248.5,21.8418,21.8555,21.7664,21.7732,74248.5
2015-12-11 10:40:00,31.75,31.77,31.72,31.73,41040.0,21.7732,21.7869,21.7527,21.7595,41040.0
2015-12-11 10:45:00,31.73,31.73,31.68,31.7,30709.5,21.7595,21.7595,21.7252,21.7389,30709.5
2015-12-11 10:50:00,31.69,31.69,31.63,31.67,49185.0,21.7321,21.7321,21.6909,21.7184,49185.0
2015-12-11 10:55:00,31.67,31.67,31.53,31.53,84114.0,21.7184,21.7184,21.6224,21.6224,84114.0
2015-12-11 11:00:00,31.53,31.55,31.48,31.5,62787.0,21.6224,21.6361,21.5881,21.6018,62787.0
2015-12-11 11:05:00,31.49,31.55,31.49,31.5,67035.0,21.5949,21.6361,21.5949,21.6018,67035.0
2015-12-11 11:10:00,31.51,31.54,31.49,31.52,32371.5,21.6086,21.6292,21.5949,21.6155,32371.5
2015-12-11 11:15:00,31.52,31.58,31.49,31.57,41487.0,21.6155,21.6567,21.5949,21.6498,41487.0
2015-12-11 11:20:00,31.56,31.58,31.51,31.53,28438.5,21.6429,21.6567,21.6086,21.6224,28438.5
2015-12-11 11:25:00,31.53,31.53,31.47,31.49,40836.0,21.6224,21.6224,21.5812,21.5949,40836.0
2015-12-11 11:30:00,31.49,31.51,31.4,31.4,85224.0,21.5949,21.6086,21.5332,21.5332,85224.0
2015-12-11 11:35:00,31.39,31.47,31.37,31.45,44145.0,21.5264,21.5812,21.5126,21.5675,44145.0
2015-12-11 11:40:00,31.46,31.57,31.46,31.55,32614.5,21.5744,21.6498,21.5744,21.6361,32614.5
2015-12-11 11:45:00,31.54,31.54,31.49,31.51,24643.5,21.6292,21.6292,21.5949,21.6086,24643.5
2015-12-11 11:50:00,31.51,31.53,31.47,31.51,23373.0,21.6086,21.6224,21.5812,21.6086,23373.0
2015-12-11 11:55:00,31.49,31.51,31.44,31.44,28615.5,21.5949,21.6086,21.5606,21.5606,28615.5
2015-12-11 12:00:00,31.45,31.49,31.42,31.47,40602.0,21.5675,21.5949,21.5469,21.5812,40602.0
2015-12-11 12:05:00,31.47,31.49,31.4,31.41,35950.5,21.5812,21.5949,21.5332,21.5401,35950.5
2015-12-11 12:10:00,31.41,31.45,31.4,31.41,23713.5,21.5401,21.5675,21.5332,21.5401,23713.5
2015-12-11 12:15:00,31.41,31.41,31.33,31.37,39195.0,21.5401,21.5401,21.4852,21.5126,39195.0
2015-12-11 12:20:00,31.37,31.42,31.33,31.35,26911.5,21.5126,21.5469,21.4852,21.4989,26911.5
2015-12-11 12:25:00,31.35,31.37,31.33,31.35,37533.0,21.4989,21.5126,21.4852,21.4989,37533.0
2015-12-11 12:30:00,31.35,31.45,31.32,31.42,64999.5,21.4989,21.5675,21.4783,21.5469,64999.5
2015-12-11 12:35:00,31.42,31.47,31.41,31.43,18250.5,21.5469,21.5812,21.5401,21.5538,18250.5
2015-12-11 12:40:00,31.42,31.46,31.39,31.41,36499.5,21.5469,21.5744,21.5264,21.5401,36499.5
2015-12-11 12:45:00,31.4,31.4,31.27,31.29,97707.0,21.5332,21.5332,21.4441,21.4578,97707.0
2015-12-11 12:50:00,31.29,31.36,31.29,31.35,23508.0,21.4578,21.5058,21.4578,21.4989,23508.0
2015-12-11 12:55:00,31.35,31.41,31.35,31.41,18670.5,21.4989,21.5401,21.4989,21.5401,18670.5
2015-12-11 13:00:00,31.41,31.46,31.39,31.44,20560.5,21.5401,21.5744,21.5264,21.5606,20560.5
2015-12-11 13:05:00,31.44,31.47,31.42,31.43,11388.0,21.5606,21.5812,21.5469,21.5538,11388.0
2015-12-11 13:10:00,31.44,31.47,31.43,31.45,21318.0,21.5606,21.5812,21.5538,21.5675,21318.0
2015-12-11 13:15:00,31.45,31.47,31.41,31.45,17745.0,21.5675,21.5812,21.5401,21.5675,17745.0
2015-12-11 13:20:00,31.46,31.46,31.37,31.38,25282.5,21.5744,21.5744,21.5126,21.5195,25282.5
2015-12-11 13:25:00,31.37,31.38,31.35,31.35,8641.5,21.5126,21.5195,21.4989,21.4989,8641.5
2015-12-11 13:30:00,31.33,31.36,31.31,31.35,29196.0,21.4852,21.5058,21.4715,21.4989,29196.0
2015-12-11 13:35:00,31.34,31.36,31.33,31.36,14151.0,21.4921,21.5058,21.4852,21.5058,14151.0
2015-12-11 13:40:00,31.36,31.39,31.33,31.37,16990.5,21.5058,21.5264,21.4852,21.5126,16990.5
2015-12-11 13:45:00,31.36,31.39,31.35,31.37,22225.5,21.5058,21.5264,21.4989,21.5126,22225.5
2015-12-11 13:50:00,31.37,31.42,31.36,31.41,31458.0,21.5126,21.5469,21.5058,21.5401,31458.0
2015-12-11 13:55:00,31.42,31.43,31.35,31.38,31860.0,21.5469,21.5538,21.4989,21.5195,31860.0
2015-12-11 14:00:00,31.39,31.41,31.38,31.39,18783.0,21.5264,21.5401,21.5195,21.5264,18783.0
2015-12-11 14:05:00,31.39,31.43,31.39,31.43,28000.5,21.5264,21.5538,21.5264,21.5538,28000.5
2015-12-11 14:10:00,31.44,31.5,31.43,31.5,21000.0,21.5606,21.6018,21.5538,21.6018,21000.0
2015-12-11 14:15:00,31.5,31.59,31.49,31.57,45744.0,21.6018,21.6635,21.5949,21.6498,45744.0
2015-12-11 14:20:00,31.57,31.6,31.55,31.56,31915.5,21.6498,21.6704,21.6361,21.6429,31915.5
2015-12-11 14:25:00,31.55,31.59,31.53,31.58,22368.0,21.6361,21.6635,21.6224,21.6567,22368.0
2015-12-11 14:30:00,31.58,31.61,31.57,31.6,26121.0,21.6567,21.6772,21.6498,21.6704,26121.0
2015-12-11 14:35:00,31.6,31.65,31.6,31.65,30834.0,21.6704,21.7047,21.6704,21.7047,30834.0
2015-12-11 14:40:00,31.65,31.66,31.61,31.63,67686.0,21.7047,21.7115,21.6772,21.6909,67686.0
2015-12-11 14:45:00,31.63,31.64,31.61,31.61,26677.5,21.6909,21.6978,21.6772,21.6772,26677.5
2015-12-11 14:50:00,31.61,31.62,31.59,31.61,27067.5,21.6772,21.6841,21.6635,21.6772,27067.5
2015-12-11 14:55:00,31.61,31.62,31.57,31.58,51789.0,21.6772,21.6841,21.6498,21.6567,51789.0
2015-12-11 15:00:00,31.57,31.57,31.54,31.54,22546.5,21.6498,21.6498,21.6292,21.6292,22546.5
2015-12-11 15:05:00,31.54,31.54,31.49,31.5,28696.5,21.6292,21.6292,21.5949,21.6018,28696.5
2015-12-11 15:10:00,31.5,31.51,31.48,31.49,28167.0,21.6018,21.6086,21.5881,21.5949,28167.0
2015-12-11 15:15:00,31.49,31.49,31.43,31.44,37608.0,21.5949,21.5949,21.5538,21.5606,37608.0
2015-12-11 15:20:00,31.43,31.44,31.37,31.38,36037.5,21.5538,21.5606,21.5126,21.5195,36037.5
2015-12-11 15:25:00,31.38,31.44,31.37,31.43,56757.0,21.5195,21.5606,21.5126,21.5538,56757.0
2015-12-11 15:30:00,31.43,31.45,31.39,31.45,71992.5,21.5538,21.5675,21.5264,21.5675,71992.5
2015-12-11 15:35:00,31.45,31.5,31.45,31.47,108070.5,21.5675,21.6018,21.5675,21.5812,108070.5
2015-12-11 15:40:00,31.47,31.51,31.45,31.47,100533.0,21.5812,21.6086,21.5675,21.5812,100533.0
2015-12-11 15:45:00,31.47,31.56,31.47,31.53,104844.0,21.5812,21.6429,21.5812,21.6224,104844.0
2015-12-11 15:50:00,31.54,31.56,31.49,31.49,73830.0,21.6292,21.6429,21.5949,21.5949,73830.0
2015-12-11 15:55:00,31.49,31.51,31.45,31.5,113065.5,21.5949,21.6086,21.5675,21.6018,113065.5
2015-12-14 09:30:00,31.81,31.95,31.65,31.81,88818.0,21.8144,21.9104,21.7047,21.8144,88818.0
2015-12-14 09:35:00,31.8,31.87,31.63,31.69,40732.5,21.8075,21.8555,21.6909,21.7321,40732.5
2015-12-14 09:40:00,31.7,31.71,31.59,31.69,30630.0,21.7389,21.7458,21.6635,21.7321,30630.0
2015-12-14 09:45:00,31.69,31.77,31.67,31.73,22789.5,21.7321,21.7869,21.7184,21.7595,22789.5
2015-12-14 09:50:00,31.75,31.81,31.67,31.71,34827.0,21.7732,21.8144,21.7184,21.7458,34827.0
2015-12-14 09:55:00,31.7,31.7,31.57,31.58,21006.0,21.7389,21.7389,21.6498,21.6567,21006.0
2015-12-14 10:00:00,31.57,31.64,31.54,31.57,51952.5,21.6498,21.6978,21.6292,21.6498,51952.5
2015-12-14 10:05:00,31.57,31.69,31.57,31.66,43285.5,21.6498,21.7321,21.6498,21.7115,43285.5
2015-12-14 10:10:00,31.67,31.67,31.43,31.51,116283.0,21.7184,21.7184,21.5538,21.6086,116283.0
2015-12-14 10:15:00,31.49,31.81,31.49,31.56,97681.5,21.5949,21.8144,21.5949,21.6429,97681.5
2015-12-14 10:20:00,31.55,31.55,31.45,31.51,13231.5,21.6361,21.6361,21.5675,21.6086,13231.5
2015-12-14 10:25:00,31.53,31.53,31.34,31.36,30010.5,21.6224,21.6224,21.4921,21.5058,30010.5
2015-12-14 10:30:00,31.37,31.42,31.35,31.37,19807.5,21.5126,21.5469,21.4989,21.5126,19807.5
2015-12-14 10:35:00,31.39,31.44,31.36,31.43,24102.0,21.5264,21.5606,21.5058,21.5538,24102.0
2015-12-14 10:40:00,31.43,31.45,31.4,31.45,18840.0,21.5538,21.5675,21.5332,21.5675,18840.0
2015-12-14 10:45:00,31.47,31.48,31.39,31.4,17754.0,21.5812,21.5881,21.5264,21.5332,17754.0
2015-12-14 10:50:00,31.4,31.43,31.37,31.37,24633.0,21.5332,21.5538,21.5126,21.5126,24633.0
2015-12-14 10:55:00,31.37,31.48,31.37,31.48,15708.0,21.5126,21.5881,21.5126,21.5881,15708.0
2015-12-14 11:00:00,31.47,31.49,31.41,31.45,8839.5,21.5812,21.5949,21.5401,21.5675,8839.5
2015-12-14 11:05:00,31.46,31.49,31.41,31.41,17715.0,21.5744,21.5949,21.5401,21.5401,17715.0
2015-12-14 11:10:00,31.4,31.43,31.36,31.43,47664.0,21.5332,21.5538,21.5058,21.5538,47664.0
2015-12-14 11:15:00,31.42,31.43,31.37,31.37,38775.0,21.5469,21.5538,21.5126,21.5126,38775.0
2015-12-14 11:20:00,31.39,31.45,31.38,31.43,27930.0,21.5264,21.5675,21.5195,21.5538,27930.0
2015-12-14 11:25:00,31.4,31.43,31.37,31.41,17628.0,21.5332,21.5538,21.5126,21.5401,17628.0
2015-12-14 11:30:00,31.4,31.41,31.35,31.35,9472.5,21.5332,21.5401,21.4989,21.4989,9472.5
2015-12-14 11:35:00,31.35,31.36,31.28,31.33,22479.0,21.4989,21.5058,21.4509,21.4852,22479.0
2015-12-14 11:40:00,31.33,31.38,31.3,31.36,26953.5,21.4852,21.5195,21.4646,21.5058,26953.5
2015-12-14 11:45:00,31.37,31.37,31.27,31.3,20280.0,21.5126,21.5126,21.4441,21.4646,20280.0
2015-12-14 11:50:00,31.29,31.32,31.25,31.32,33559.5,21.4578,21.4783,21.4303,21.4783,33559.5
2015-12-14 11:55:00,31.32,31.4,31.31,31.35,21924.0,21.4783,21.5332,21.4715,21.4989,21924.0
2015-12-14 12:00:00,31.35,31.43,31.35,31.37,51225.0,21.4989,21.5538,21.4989,21.5126,51225.0
2015-12-14 12:05:00,31.36,31.45,31.32,31.45,17178.0,21.5058,21.5675,21.4783,21.5675,17178.0
2015-12-14 12:10:00,31.45,31.48,31.42,31.43,18654.0,21.5675,21.5881,21.5469,21.5538,18654.0
2015-12-14 12:15:00,31.43,31.5,31.4,31.49,17670.0,21.5538,21.6018,21.5332,21.5949,17670.0
2015-12-14 12:20:00,31.49,31.5,31.43,31.5,26902.5,21.5949,21.6018,21.5538,21.6018,26902.5
2015-12-14 12:25:00,31.51,31.56,31.49,31.55,36546.0,21.6086,21.6429,21.5949,21.6361,36546.0
2015-12-14 12:30:00,31.55,31.57,31.53,31.55,24505.5,21.6361,21.6498,21.6224,21.6361,24505.5
2015-12-14 12:35:00,31.53,31.53,31.46,31.47,21537.0,21.6224,21.6224,21.5744,21.5812,21537.0
2015-12-14 12:40:00,31.46,31.46,31.37,31.37,20689.5,21.5744,21.5744,21.5126,21.5126,20689.5
2015-12-14 12:45:00,31.39,31.42,31.31,31.31,41923.5,21.5264,21.5469,21.4715,21.4715,41923.5
2015-12-14 12:50:00,31.31,31.41,31.31,31.4,44436.0,21.4715,21.5401,21.4715,21.5332,44436.0
2015-12-14 12:55:00,31.4,31.47,31.4,31.46,29259.0,21.5332,21.5812,21.5332,21.5744,29259.0
2015-12-14 13:00:00,31.47,31.49,31.4,31.42,24634.5,21.5812,21.5949,21.5332,21.5469,24634.5
2015-12-14 13:05:00,31.43,31.43,31.36,31.37,29626.5,21.5538,21.5538,21.5058,21.5126,29626.5
2015-12-14 13:10:00,31.37,31.39,31.29,31.3,29269.5,21.5126,21.5264,21.4578,21.4646,29269.5
2015-12-14 13:15:00,31.3,31.3,31.27,31.29,29851.5,21.4646,21.4646,21.4441,21.4578,29851.5
2015-12-14 13:20:00,31.29,31.33,31.29,31.29,20943.0,21.4578,21.4852,21.4578,21.4578,20943.0
2015-12-14 13:25:00,31.29,31.33,31.28,31.33,21369.0,21.4578,21.4852,21.4509,21.4852,21369.0
2015-12-14 13:30:00,31.33,31.37,31.31,31.33,31255.5,21.4852,21.5126,21.4715,21.4852,31255.5
2015-12-14 13:35:00,31.33,31.33,31.26,31.27,25906.5,21.4852,21.4852,21.4372,21.4441,25906.5
2015-12-14 13:40:00,31.27,31.27,31.2,31.25,24687.0,21.4441,21.4441,21.3961,21.4303,24687.0
2015-12-14 13:45:00,31.25,31.32,31.24,31.31,74115.0,21.4303,21.4783,21.4235,21.4715,74115.0
2015-12-14 13:50:00,31.31,31.35,31.29,31.31,57334.5,21.4715,21.4989,21.4578,21.4715,57334.5
2015-12-14 13:55:00,31.31,31.33,31.3,31.32,25713.0,21.4715,21.4852,21.4646,21.4783,25713.0
2015-12-14 14:00:00,31.33,31.33,31.25,31.3,25219.5,21.4852,21.4852,21.4303,21.4646,25219.5
2015-12-14 14:05:00,31.3,31.37,31.29,31.36,32526.0,21.4646,21.5126,21.4578,21.5058,32526.0
2015-12-14 14:10:00,31.37,31.43,31.33,31.39,32595.0,21.5126,21.5538,21.4852,21.5264,32595.0
2015-12-14 14:15:00,31.38,31.41,31.35,31.41,27202.5,21.5195,21.5401,21.4989,21.5401,27202.5
2015-12-14 14:20:00,31.41,31.41,31.34,31.34,14932.5,21.5401,21.5401,21.4921,21.4921,14932.5
2015-12-14 14:25:00,31.35,31.4,31.34,31.39,22669.5,21.4989,21.5332,21.4921,21.5264,22669.5
2015-12-14 14:30:00,31.39,31.4,31.37,31.39,30895.5,21.5264,21.5332,21.5126,21.5264,30895.5
2015-12-14 14:35:00,31.39,31.42,31.39,31.42,16350.0,21.5264,21.5469,21.5264,21.5469,16350.0
2015-12-14 14:40:00,31.42,31.43,31.38,31.38,23310.0,21.5469,21.5538,21.5195,21.5195,23310.0
2015-12-14 14:45:00,31.39,31.47,31.38,31.45,23589.0,21.5264,21.5812,21.5195,21.5675,23589.0
2015-12-14 14:50:00,31.45,31.56,31.45,31.55,34116.0,21.5675,21.6429,21.5675,21.6361,34116.0
2015-12-14 14:55:00,31.54,31.55,31.51,31.53,25824.0,21.6292,21.6361,21.6086,21.6224,25824.0
2015-12-14 15:00:00,31.51,31.53,31.48,31.51,30423.0,21.6086,21.6224,21.5881,21.6086,30423.0
2015-12-14 15:05:00,31.5,31.51,31.44,31.47,34926.0,21.6018,21.6086,21.5606,21.5812,34926.0
2015-12-14 15:10:00,31.46,31.47,31.41,31.41,55269.0,21.5744,21.5812,21.5401,21.5401,55269.0
2015-12-14 15:15:00,31.4,31.45,31.38,31.43,32902.5,21.5332,21.5675,21.5195,21.5538,32902.5
2015-12-14 15:20:00,31.43,31.44,31.4,31.43,29904.0,21.5538,21.5606,21.5332,21.5538,29904.0
2015-12-14 15:25:00,31.43,31.45,31.4,31.45,29631.0,21.5538,21.5675,21.5332,21.5675,29631.0
2015-12-14 15:30:00,31.45,31.5,31.45,31.47,47893.5,21.5675,21.6018,21.5675,21.5812,47893.5
2015-12-14 15:35:00,31.47,31.55,31.46,31.52,49279.5,21.5812,21.6361,21.5744,21.6155,49279.5
2015-12-14 15:40:00,31.53,31.53,31.41,31.42,64851.0,21.6224,21.6224,21.5401,21.5469,64851.0
2015-12-14 15:45:00,31.43,31.59,31.43,31.57,102184.5,21.5538,21.6635,21.5538,21.6498,102184.5
2015-12-14 15:50:00,31.59,31.63,31.55,31.63,88600.5,21.6635,21.6909,21.6361,21.6909,88600.5
2015-12-14 15:55:00,31.63,31.69,31.59,31.67,263521.5,21.6909,21.7321,21.6635,21.7184,263521.5
2015-12-15 09:30:00,31.83,32.06,31.81,32.01,73716.0,21.8281,21.9858,21.8144,21.9515,73716.0
2015-12-15 09:35:00,31.97,31.98,31.85,31.9,48012.0,21.9241,21.931,21.8418,21.8761,48012.0
2015-12-15 09:40:00,31.92,32.07,31.91,32.03,37729.5,21.8898,21.9927,21.883,21.9652,37729.5
2015-12-15 09:45:00,32.02,32.07,31.95,32.05,32041.5,21.9584,21.9927,21.9104,21.979,32041.5
2015-12-15 09:50:00,32.09,32.12,32.03,32.03,34924.5,22.0064,22.027,21.9652,21.9652,34924.5
2015-12-15 09:55:00,32.05,32.11,32.04,32.09,33444.0,21.979,22.0201,21.9721,22.0064,33444.0
2015-12-15 10:00:00,32.07,32.1,32.03,32.05,54075.0,21.9927,22.0133,21.9652,21.979,54075.0
2015-12-15 10:05:00,32.05,32.13,32.05,32.07,45624.0,21.979,22.0338,21.979,21.9927,45624.0
2015-12-15 10:10:00,32.08,32.11,32.05,32.09,55522.5,21.9995,22.0201,21.979,22.0064,55522.5
2015-12-15 10:15:00,32.09,32.09,32.03,32.05,34258.5,22.0064,22.0064,21.9652,21.979,34258.5
2015-12-15 10:20:00,32.04,32.07,32.0,32.04,39036.0,21.9721,21.9927,21.9447,21.9721,39036.0
2015-12-15 10:25:00,32.04,32.07,32.03,32.03,32439.0,21.9721,21.9927,21.9652,21.9652,32439.0
2015-12-15 10:30:00,32.03,32.03,31.95,31.96,27021.0,21.9652,21.9652,21.9104,21.9172,27021.0
2015-12-15 10:35:00,31.95,31.97,31.93,31.97,21924.0,21.9104,21.9241,21.8967,21.9241,21924.0
2015-12-15 10:40:00,31.97,31.99,31.95,31.97,22009.5,21.9241,21.9378,21.9104,21.9241,22009.5
2015-12-15 10:45:00,31.97,32.07,31.96,32.05,25729.5,21.9241,21.9927,21.9172,21.979,25729.5
2015-12-15 10:50:00,32.06,32.1,32.05,32.09,26590.5,21.9858,22.0133,21.979,22.0064,26590.5
2015-12-15 10:55:00,32.09,32.1,32.05,32.05,23694.0,22.0064,22.0133,21.979,21.979,23694.0
2015-12-15 11:00:00,32.04,32.05,31.94,31.95,32058.0,21.9721,21.979,21.9035,21.9104,32058.0
2015-12-15 11:05:00,31.95,31.98,31.93,31.95,30108.0,21.9104,21.931,21.8967,21.9104,30108.0
2015-12-15 11:10:00,31.95,31.97,31.92,31.93,34666.5,21.9104,21.9241,21.8898,21.8967,34666.5
2015-12-15 11:15:00,31.93,31.97,31.92,31.94,33021.0,21.8967,21.9241,21.8898,21.9035,33021.0
2015-12-15 11:20:00,31.93,31.93,31.87,31.91,36061.5,21.8967,21.8967,21.8555,21.883,36061.5
2015-12-15 11:25:00,31.9,31.96,31.89,31.93,22800.0,21.8761,21.9172,21.8692,21.8967,22800.0
2015-12-15 11:30:00,31.94,32.01,31.94,31.97,20274.0,21.9035,21.9515,21.9035,21.9241,20274.0
2015-12-15 11:35:00,31.99,31.99,31.94,31.95,15834.0,21.9378,21.9378,21.9035,21.9104,15834.0
2015-12-15 11:40:00,31.95,31.97,31.87,31.87,17365.5,21.9104,21.9241,21.8555,21.8555,17365.5
2015-12-15 11:45:00,31.87,31.92,31.87,31.89,14539.5,21.8555,21.8898,21.8555,21.8692,14539.5
2015-12-15 11:50:00,31.89,31.97,31.89,31.97,19018.5,21.8692,21.9241,21.8692,21.9241,19018.5
2015-12-15 11:55:00,31.98,31.98,31.91,31.94,22216.5,21.931,21.931,21.883,21.9035,22216.5
2015-12-15 12:00:00,31.93,32.01,31.92,32.0,18642.0,21.8967,21.9515,21.8898,21.9447,18642.0
2015-12-15 12:05:00,32.0,32.09,32.0,32.08,14104.5,21.9447,22.0064,21.9447,21.9995,14104.5
2015-12-15 12:10:00,32.08,32.11,32.07,32.09,14836.5,21.9995,22.0201,21.9927,22.0064,14836.5
2015-12-15 12:15:00,32.09,32.13,32.07,32.12,23533.5,22.0064,22.0338,21.9927,22.027,23533.5
2015-12-15 12:20:00,32.12,32.19,32.12,32.14,22666.5,22.027,22.075,22.027,22.0407,22666.5
2015-12-15 12:25:00,32.14,32.19,32.13,32.19,19188.0,22.0407,22.075,22.0338,22.075,19188.0
2015-12-15 12:30:00,32.18,32.27,32.18,32.25,24889.5,22.0681,22.1298,22.0681,22.1161,24889.5
2015-12-15 12:35:00,32.27,32.32,32.25,32.29,18697.5,22.1298,22.1641,22.1161,22.1435,18697.5
2015-12-15 12:40:00,32.28,32.29,32.21,32.22,33618.0,22.1367,22.1435,22.0887,22.0955,33618.0
2015-12-15 12:45:00,32.23,32.27,32.22,32.23,28497.0,22.1024,22.1298,22.0955,22.1024,28497.0
2015-12-15 12:50:00,32.24,32.25,32.22,32.23,20157.0,22.1093,22.1161,22.0955,22.1024,20157.0
2015-12-15 12:55:00,32.24,32.26,32.22,32.24,24010.5,22.1093,22.123,22.0955,22.1093,24010.5
2015-12-15 13:00:00,32.25,32.27,32.19,32.21,24345.0,22.1161,22.1298,22.075,22.0887,24345.0
2015-12-15 13:05:00,32.21,32.23,32.19,32.21,12120.0,22.0887,22.1024,22.075,22.0887,12120.0
2015-12-15 13:10:00,32.2,32.21,32.15,32.15,22537.5,22.0818,22.0887,22.0475,22.0475,22537.5
2015-12-15 13:15:00,32.15,32.16,32.12,32.12,14877.0,22.0475,22.0544,22.027,22.027,14877.0
2015-12-15 13:20:00,32.12,32.13,32.08,32.11,17844.0,22.027,22.0338,21.9995,22.0201,17844.0
2015-12-15 13:25:00,32.11,32.13,32.07,32.07,21969.0,22.0201,22.0338,21.9927,21.9927,21969.0
2015-12-15 13:30:00,32.07,32.09,32.05,32.06,32763.0,21.9927,22.0064,21.979,21.9858,32763.0
2015-12-15 13:35:00,32.06,32.09,32.05,32.07,24186.0,21.9858,22.0064,21.979,21.9927,24186.0
2015-12-15 13:40:00,32.07,32.07,32.02,32.03,17386.5,21.9927,21.9927,21.9584,21.9652,17386.5
2015-12-15 13:45:00,32.03,32.06,32.02,32.05,14662.5,21.9652,21.9858,21.9584,21.979,14662.5
2015-12-15 13:50:00,32.05,32.1,32.05,32.09,33681.0,21.979,22.0133,21.979,22.0064,33681.0
2015-12-15 13:55:00,32.09,32.15,32.09,32.13,17692.5,22.0064,22.0475,22.0064,22.0338,17692.5
2015-12-15 14:00:00,32.13,32.13,32.1,32.13,22336.5,22.0338,22.0338,22.0133,22.0338,22336.5
2015-12-15 14:05:00,32.13,32.14,32.1,32.1,31663.5,22.0338,22.0407,22.0133,22.0133,31663.5
2015-12-15 14:10:00,32.1,32.1,32.07,32.09,23178.0,22.0133,22.0133,21.9927,22.0064,23178.0
2015-12-15 14:15:00,32.09,32.12,32.09,32.11,25755.0,22.0064,22.027,22.0064,22.0201,25755.0
2015-12-15 14:20:00,32.11,32.13,32.1,32.11,27394.5,22.0201,22.0338,22.0133,22.0201,27394.5
2015-12-15 14:25:00,32.1,32.12,32.03,32.03,45043.5,22.0133,22.027,21.9652,21.9652,45043.5
2015-12-15 14:30:00,32.04,32.1,32.04,32.06,25465.5,21.9721,22.0133,21.9721,21.9858,25465.5
2015-12-15 14:35:00,32.06,32.07,32.03,32.03,30928.5,21.9858,21.9927,21.9652,21.9652,30928.5
2015-12-15 14:40:00,32.03,32.03,32.01,32.02,23910.0,21.9652,21.9652,21.9515,21.9584,23910.0
2015-12-15 14:45:00,32.02,32.03,31.95,31.95,57807.0,21.9584,21.9652,21.9104,21.9104,57807.0
2015-12-15 14:50:00,31.95,32.0,31.93,31.99,32826.0,21.9104,21.9447,21.8967,21.9378,32826.0
2015-12-15 14:55:00,31.99,31.99,31.91,31.95,30838.5,21.9378,21.9378,21.883,21.9104,30838.5
2015-12-15 15:00:00,31.95,31.95,31.92,31.92,24330.0,21.9104,21.9104,21.8898,21.8898,24330.0
2015-12-15 15:05:00,31.91,31.93,31.89,31.92,41281.5,21.883,21.8967,21.8692,21.8898,41281.5
2015-12-15 15:10:00,31.92,31.92,31.88,31.89,36700.5,21.8898,21.8898,21.8624,21.8692,36700.5
2015-12-15 15:15:00,31.88,31.93,31.87,31.93,30028.5,21.8624,21.8967,21.8555,21.8967,30028.5
2015-12-15 15:20:00,31.93,31.99,31.9,31.98,81789.0,21.8967,21.9378,21.8761,21.931,81789.0
2015-12-15 15:25:00,31.97,32.01,31.97,31.97,71641.5,21.9241,21.9515,21.9241,21.9241,71641.5
2015-12-15 15:30:00,31.97,31.97,31.93,31.93,43584.0,21.9241,21.9241,21.8967,21.8967,43584.0
2015-12-15 15:35:00,31.93,31.99,31.92,31.98,39247.5,21.8967,21.9378,21.8898,21.931,39247.5
2015-12-15 15:40:00,31.99,32.0,31.96,32.0,56881.5,21.9378,21.9447,21.9172,21.9447,56881.5
2015-12-15 15:45:00,31.99,32.02,31.99,32.01,69324.0,21.9378,21.9584,21.9378,21.9515,69324.0
2015-12-15 15:50:00,32.01,32.01,31.93,31.94,101262.0,21.9515,21.9515,21.8967,21.9035,101262.0
2015-12-15 15:55:00,31.94,31.96,31.91,31.92,308509.5,21.9035,21.9172,21.883,21.8898,308509.5
2015-12-16 09:30:00,31.47,31.65,31.31,31.31,99897.0,22.2279,22.3551,22.1149,22.1149,99897.0
2015-12-16 09:35:00,31.31,31.38,31.05,31.05,80280.0,22.1149,22.1643,21.9313,21.9313,80280.0
2015-12-16 09:40:00,31.04,31.1,30.96,31.06,47118.0,21.9242,21.9666,21.8677,21.9383,47118.0
2015-12-16 09:45:00,31.07,31.15,31.06,31.15,62700.0,21.9454,22.0019,21.9383,22.0019,62700.0
2015-12-16 09:50:00,31.15,31.25,31.13,31.24,39451.5,22.0019,22.0725,21.9878,22.0655,39451.5
2015-12-16 09:55:00,31.24,31.29,31.19,31.24,45936.0,22.0655,22.1008,22.0301,22.0655,45936.0
2015-12-16 10:00:00,31.24,31.35,31.23,31.33,66864.0,22.0655,22.1432,22.0584,22.129,66864.0
2015-12-16 10:05:00,31.33,31.39,31.3,31.31,43575.0,22.129,22.1714,22.1078,22.1149,43575.0
2015-12-16 10:10:00,31.31,31.45,31.29,31.44,26020.5,22.1149,22.2138,22.1008,22.2067,26020.5
2015-12-16 10:15:00,31.44,31.45,31.41,31.44,36780.0,22.2067,22.2138,22.1855,22.2067,36780.0
2015-12-16 10:20:00,31.45,31.47,31.41,31.43,51643.5,22.2138,22.2279,22.1855,22.1997,51643.5
2015-12-16 10:25:00,31.43,31.47,31.42,31.44,34636.5,22.1997,22.2279,22.1926,22.2067,34636.5
2015-12-16 10:30:00,31.43,31.45,31.38,31.38,61590.0,22.1997,22.2138,22.1643,22.1643,61590.0
2015-12-16 10:35:00,31.37,31.37,31.29,31.29,34591.5,22.1573,22.1573,22.1008,22.1008,34591.5
2015-12-16 10:40:00,31.29,31.29,31.18,31.21,27892.5,22.1008,22.1008,22.0231,22.0443,27892.5
2015-12-16 10:45:00,31.21,31.21,31.13,31.17,29556.0,22.0443,22.0443,21.9878,22.016,29556.0
2015-12-16 10:50:00,31.17,31.17,31.09,31.1,16296.0,22.016,22.016,21.9595,21.9666,16296.0
2015-12-16 10:55:00,31.11,31.16,31.08,31.11,15514.5,21.9736,22.009,21.9524,21.9736,15514.5
2015-12-16 11:00:00,31.09,31.09,31.05,31.05,21225.0,21.9595,21.9595,21.9313,21.9313,21225.0
2015-12-16 11:05:00,31.04,31.06,30.99,30.99,19278.0,21.9242,21.9383,21.8889,21.8889,19278.0
2015-12-16 11:10:00,30.99,31.0,30.92,30.96,27724.5,21.8889,21.8959,21.8394,21.8677,27724.5
2015-12-16 11:15:00,30.97,30.97,30.93,30.93,31393.5,21.8748,21.8748,21.8465,21.8465,31393.5
2015-12-16 11:20:00,30.93,30.93,30.9,30.9,60061.5,21.8465,21.8465,21.8253,21.8253,60061.5
2015-12-16 11:25:00,30.9,30.93,30.85,30.86,41466.0,21.8253,21.8465,21.79,21.7971,41466.0
2015-12-16 11:30:00,30.86,30.89,30.85,30.86,20080.5,21.7971,21.8182,21.79,21.7971,20080.5
2015-12-16 11:35:00,30.86,30.91,30.85,30.9,70246.5,21.7971,21.8324,21.79,21.8253,70246.5
2015-12-16 11:40:00,30.9,30.99,30.9,30.98,66663.0,21.8253,21.8889,21.8253,21.8818,66663.0
2015-12-16 11:45:00,30.98,31.02,30.96,30.99,25260.0,21.8818,21.9101,21.8677,21.8889,25260.0
2015-12-16 11:50:00,30.99,31.01,30.97,30.98,28830.0,21.8889,21.903,21.8748,21.8818,28830.0
2015-12-16 11:55:00,30.99,31.07,30.97,31.06,40570.5,21.8889,21.9454,21.8748,21.9383,40570.5
2015-12-16 12:00:00,31.05,31.08,31.01,31.05,19594.5,21.9313,21.9524,21.903,21.9313,19594.5
2015-12-16 12:05:00,31.06,31.09,31.05,31.07,38652.0,21.9383,21.9595,21.9313,21.9454,38652.0
2015-12-16 12:10:00,31.07,31.07,31.05,31.06,16939.5,21.9454,21.9454,21.9313,21.9383,16939.5
2015-12-16 12:15:00,31.06,31.07,30.97,30.97,18189.0,21.9383,21.9454,21.8748,21.8748,18189.0
2015-12-16 12:20:00,30.97,31.01,30.93,30.95,15135.0,21.8748,21.903,21.8465,21.8606,15135.0
2015-12-16 12:25:00,30.95,30.97,30.89,30.92,40921.5,21.8606,21.8748,21.8182,21.8394,40921.5
2015-12-16 12:30:00,30.93,30.93,30.87,30.89,27247.5,21.8465,21.8465,21.8041,21.8182,27247.5
2015-12-16 12:35:00,30.89,30.9,30.85,30.85,22290.0,21.8182,21.8253,21.79,21.79,22290.0
2015-12-16 12:40:00,30.85,30.86,30.83,30.83,22981.5,21.79,21.7971,21.7759,21.7759,22981.5
2015-12-16 12:45:00,30.83,30.86,30.81,30.82,45285.0,21.7759,21.7971,21.7617,21.7688,45285.0
2015-12-16 12:50:00,30.82,30.84,30.77,30.78,36825.0,21.7688,21.7829,21.7335,21.7406,36825.0
2015-12-16 12:55:00,30.78,30.79,30.76,30.77,16587.0,21.7406,21.7476,21.7264,21.7335,16587.0
2015-12-16 13:00:00,30.77,30.81,30.75,30.8,29127.0,21.7335,21.7617,21.7194,21.7547,29127.0
2015-12-16 13:05:00,30.79,30.82,30.76,30.77,45753.0,21.7476,21.7688,21.7264,21.7335,45753.0
2015-12-16 13:10:00,30.77,30.77,30.74,30.76,43956.0,21.7335,21.7335,21.7123,21.7264,43956.0
2015-12-16 13:15:00,30.77,30.79,30.74,30.75,57651.0,21.7335,21.7476,21.7123,21.7194,57651.0
2015-12-16 13:20:00,30.75,30.78,30.74,30.77,28011.0,21.7194,21.7406,21.7123,21.7335,28011.0
2015-12-16 13:25:00,30.76,30.76,30.7,30.71,44137.5,21.7264,21.7264,21.684,21.6911,44137.5
2015-12-16 13:30:00,30.71,30.74,30.7,30.73,29605.5,21.6911,21.7123,21.684,21.7052,29605.5
2015-12-16 13:35:00,30.72,30.73,30.69,30.7,35880.0,21.6982,21.7052,21.677,21.684,35880.0
2015-12-16 13:40:00,30.7,30.75,30.68,30.75,32328.0,21.684,21.7194,21.6699,21.7194,32328.0
2015-12-16 13:45:00,30.75,30.86,30.74,30.86,36414.0,21.7194,21.7971,21.7123,21.7971,36414.0
2015-12-16 13:50:00,30.86,30.89,30.84,30.85,27403.5,21.7971,21.8182,21.7829,21.79,27403.5
2015-12-16 13:55:00,30.85,30.96,30.85,30.96,24822.0,21.79,21.8677,21.79,21.8677,24822.0
2015-12-16 14:00:00,30.93,30.98,30.66,30.9,58795.5,21.8465,21.8818,21.6558,21.8253,58795.5
2015-12-16 14:05:00,30.91,31.03,30.87,30.87,21354.0,21.8324,21.9171,21.8041,21.8041,21354.0
2015-12-16 14:10:00,30.87,30.93,30.83,30.84,29526.0,21.8041,21.8465,21.7759,21.7829,29526.0
2015-12-16 14:15:00,30.89,30.89,30.81,30.83,34588.5,21.8182,21.8182,21.7617,21.7759,34588.5
2015-12-16 14:20:00,30.81,30.93,30.79,30.87,87585.0,21.7617,21.8465,21.7476,21.8041,87585.0
2015-12-16 14:25:00,30.88,30.88,30.77,30.78,27961.5,21.8112,21.8112,21.7335,21.7406,27961.5
2015-12-16 14:30:00,30.77,30.83,30.73,30.81,26409.0,21.7335,21.7759,21.7052,21.7617,26409.0
2015-12-16 14:35:00,30.81,30.85,30.8,30.82,26368.5,21.7617,21.79,21.7547,21.7688,26368.5
2015-12-16 14:40:00,30.82,30.85,30.79,30.83,42583.5,21.7688,21.79,21.7476,21.7759,42583.5
2015-12-16 14:45:00,30.83,30.89,30.81,30.87,38100.0,21.7759,21.8182,21.7617,21.8041,38100.0
2015-12-16 14:50:00,30.87,30.99,30.87,30.97,52735.5,21.8041,21.8889,21.8041,21.8748,52735.5
2015-12-16 14:55:00,31.0,31.09,30.98,31.07,34213.5,21.8959,21.9595,21.8818,21.9454,34213.5
2015-12-16 15:00:00,31.07,31.11,31.04,31.09,60216.0,21.9454,21.9736,21.9242,21.9595,60216.0
2015-12-16 15:05:00,31.08,31.12,31.05,31.05,117736.5,21.9524,21.9807,21.9313,21.9313,117736.5
2015-12-16 15:10:00,31.06,31.1,31.03,31.06,27040.5,21.9383,21.9666,21.9171,21.9383,27040.5
2015-12-16 15:15:00,31.07,31.09,31.05,31.09,24727.5,21.9454,21.9595,21.9313,21.9595,24727.5
2015-12-16 15:20:00,31.09,31.1,31.07,31.09,52537.5,21.9595,21.9666,21.9454,21.9595,52537.5
2015-12-16 15:25:00,31.09,31.15,31.08,31.15,63325.5,21.9595,22.0019,21.9524,22.0019,63325.5
2015-12-16 15:30:00,31.15,31.21,31.15,31.21,50194.5,22.0019,22.0443,22.0019,22.0443,50194.5
2015-12-16 15:35:00,31.21,31.23,31.19,31.19,53796.0,22.0443,22.0584,22.0301,22.0301,53796.0
2015-12-16 15:40:00,31.19,31.22,31.18,31.19,58827.0,22.0301,22.0513,22.0231,22.0301,58827.0
2015-12-16 15:45:00,31.19,31.21,31.15,31.17,104227.5,22.0301,22.0443,22.0019,22.016,104227.5
2015-12-16 15:50:00,31.17,31.2,31.15,31.17,87964.5,22.016,22.0372,22.0019,22.016,87964.5
2015-12-16 15:55:00,31.16,31.17,31.12,31.14,175413.0,22.009,22.016,21.9807,21.9948,175413.0
2015-12-17 09:30:00,31.15,31.23,31.05,31.13,49120.5,22.0019,22.0584,21.9313,21.9878,49120.5
2015-12-17 09:35:00,31.13,31.15,30.83,30.87,44353.5,21.9878,22.0019,21.7759,21.8041,44353.5
2015-12-17 09:40:00,30.87,30.88,30.73,30.77,36486.0,21.8041,21.8112,21.7052,21.7335,36486.0
2015-12-17 09:45:00,30.78,30.89,30.77,30.87,19879.5,21.7406,21.8182,21.7335,21.8041,19879.5
2015-12-17 09:50:00,30.87,30.9,30.83,30.89,27642.0,21.8041,21.8253,21.7759,21.8182,27642.0
2015-12-17 09:55:00,30.9,30.94,30.87,30.88,21235.5,21.8253,21.8536,21.8041,21.8112,21235.5
2015-12-17 10:00:00,30.88,30.88,30.72,30.77,35610.0,21.8112,21.8112,21.6982,21.7335,35610.0
2015-12-17 10:05:00,30.79,30.82,30.74,30.75,24799.5,21.7476,21.7688,21.7123,21.7194,24799.5
2015-12-17 10:10:00,30.76,30.79,30.73,30.77,48895.5,21.7264,21.7476,21.7052,21.7335,48895.5
2015-12-17 10:15:00,30.75,30.77,30.68,30.69,67696.5,21.7194,21.7335,21.6699,21.677,67696.5
2015-12-17 10:20:00,30.69,30.75,30.67,30.7,29128.5,21.677,21.7194,21.6629,21.684,29128.5
2015-12-17 10:25:00,30.7,30.75,30.7,30.73,26002.5,21.684,21.7194,21.684,21.7052,26002.5
2015-12-17 10:30:00,30.73,30.74,30.69,30.7,40980.0,21.7052,21.7123,21.677,21.684,40980.0
2015-12-17 10:35:00,30.7,30.7,30.63,30.63,45046.5,21.684,21.684,21.6346,21.6346,45046.5
2015-12-17 10:40:00,30.63,30.66,30.62,30.64,30235.5,21.6346,21.6558,21.6275,21.6417,30235.5
2015-12-17 10:45:00,30.65,30.65,30.6,30.61,45396.0,21.6487,21.6487,21.6134,21.6205,45396.0
2015-12-17 10:50:00,30.61,30.63,30.53,30.53,53614.5,21.6205,21.6346,21.564,21.564,53614.5
2015-12-17 10:55:00,30.55,30.59,30.52,30.58,21844.5,21.5781,21.6064,21.5569,21.5993,21844.5
2015-12-17 11:00:00,30.57,30.64,30.56,30.61,28210.5,21.5922,21.6417,21.5852,21.6205,28210.5
2015-12-17 11:05:00,30.61,30.61,30.57,30.59,44673.0,21.6205,21.6205,21.5922,21.6064,44673.0
2015-12-17 11:10:00,30.58,30.61,30.57,30.59,71320.5,21.5993,21.6205,21.5922,21.6064,71320.5
2015-12-17 11:15:00,30.59,30.59,30.52,30.52,57577.5,21.6064,21.6064,21.5569,21.5569,57577.5
2015-12-17 11:20:00,30.52,30.53,30.47,30.49,23685.0,21.5569,21.564,21.5216,21.5357,23685.0
2015-12-17 11:25:00,30.49,30.52,30.48,30.5,28749.0,21.5357,21.5569,21.5287,21.5428,28749.0
2015-12-17 11:30:00,30.5,30.53,30.48,30.51,27333.0,21.5428,21.564,21.5287,21.5498,27333.0
2015-12-17 11:35:00,30.51,30.57,30.48,30.55,69679.5,21.5498,21.5922,21.5287,21.5781,69679.5
2015-12-17 11:40:00,30.56,30.6,30.55,30.56,34843.5,21.5852,21.6134,21.5781,21.5852,34843.5
2015-12-17 11:45:00,30.56,30.57,30.53,30.55,23632.5,21.5852,21.5922,21.564,21.5781,23632.5
2015-12-17 11:50:00,30.55,30.55,30.52,30.55,21756.0,21.5781,21.5781,21.5569,21.5781,21756.0
2015-12-17 11:55:00,30.55,30.55,30.51,30.52,51640.5,21.5781,21.5781,21.5498,21.5569,51640.5
2015-12-17 12:00:00,30.53,30.53,30.44,30.44,24874.5,21.564,21.564,21.5004,21.5004,24874.5
2015-12-17 12:05:00,30.45,30.47,30.43,30.47,26386.5,21.5075,21.5216,21.4933,21.5216,26386.5
2015-12-17 12:10:00,30.47,30.49,30.43,30.47,42739.5,21.5216,21.5357,21.4933,21.5216,42739.5
2015-12-17 12:15:00,30.47,30.54,30.47,30.54,20712.0,21.5216,21.571,21.5216,21.571,20712.0
2015-12-17 12:20:00,30.54,30.54,30.48,30.49,35581.5,21.571,21.571,21.5287,21.5357,35581.5
2015-12-17 12:25:00,30.49,30.49,30.45,30.45,32479.5,21.5357,21.5357,21.5075,21.5075,32479.5
2015-12-17 12:30:00,30.45,30.49,30.43,30.46,18190.5,21.5075,21.5357,21.4933,21.5145,18190.5
2015-12-17 12:35:00,30.45,30.45,30.4,30.42,21735.0,21.5075,21.5075,21.4721,21.4863,21735.0
2015-12-17 12:40:00,30.42,30.42,30.38,30.42,23116.5,21.4863,21.4863,21.458,21.4863,23116.5
2015-12-17 12:45:00,30.42,30.45,30.37,30.4,17379.0,21.4863,21.5075,21.451,21.4721,17379.0
2015-12-17 12:50:00,30.39,30.45,30.39,30.43,29068.5,21.4651,21.5075,21.4651,21.4933,29068.5
2015-12-17 12:55:00,30.43,30.44,30.39,30.43,18319.5,21.4933,21.5004,21.4651,21.4933,18319.5
2015-12-17 13:00:00,30.43,30.45,30.42,30.44,30321.0,21.4933,21.5075,21.4863,21.5004,30321.0
2015-12-17 13:05:00,30.44,30.49,30.43,30.47,76032.0,21.5004,21.5357,21.4933,21.5216,76032.0
2015-12-17 13:10:00,30.47,30.5,30.46,30.5,24319.5,21.5216,21.5428,21.5145,21.5428,24319.5
2015-12-17 13:15:00,30.49,30.49,30.47,30.47,16921.5,21.5357,21.5357,21.5216,21.5216,16921.5
2015-12-17 13:20:00,30.46,30.51,30.43,30.51,21132.0,21.5145,21.5498,21.4933,21.5498,21132.0
2015-12-17 13:25:00,30.51,30.51,30.48,30.49,17740.5,21.5498,21.5498,21.5287,21.5357,17740.5
2015-12-17 13:30:00,30.49,30.5,30.47,30.49,33027.0,21.5357,21.5428,21.5216,21.5357,33027.0
2015-12-17 13:35:00,30.49,30.51,30.47,30.51,20686.5,21.5357,21.5498,21.5216,21.5498,20686.5
2015-12-17 13:40:00,30.51,30.53,30.49,30.52,19950.0,21.5498,21.564,21.5357,21.5569,19950.0
2015-12-17 13:45:00,30.52,30.57,30.52,30.54,21513.0,21.5569,21.5922,21.5569,21.571,21513.0
2015-12-17 13:50:00,30.54,30.57,30.51,30.51,22120.5,21.571,21.5922,21.5498,21.5498,22120.5
2015-12-17 13:55:00,30.51,30.52,30.5,30.5,33565.5,21.5498,21.5569,21.5428,21.5428,33565.5
2015-12-17 14:00:00,30.5,30.51,30.47,30.49,45288.0,21.5428,21.5498,21.5216,21.5357,45288.0
2015-12-17 14:05:00,30.49,30.52,30.45,30.45,35854.5,21.5357,21.5569,21.5075,21.5075,35854.5
2015-12-17 14:10:00,30.45,30.47,30.38,30.4,53235.0,21.5075,21.5216,21.458,21.4721,53235.0
2015-12-17 14:15:00,30.39,30.47,30.38,30.46,44178.0,21.4651,21.5216,21.458,21.5145,44178.0
2015-12-17 14:20:00,30.46,30.46,30.39,30.41,23392.5,21.5145,21.5145,21.4651,21.4792,23392.5
2015-12-17 14:25:00,30.4,30.45,30.4,30.43,38305.5,21.4721,21.5075,21.4721,21.4933,38305.5
2015-12-17 14:30:00,30.43,30.45,30.41,30.44,33924.0,21.4933,21.5075,21.4792,21.5004,33924.0
2015-12-17 14:35:00,30.43,30.45,30.41,30.42,24685.5,21.4933,21.5075,21.4792,21.4863,24685.5
2015-12-17 14:40:00,30.42,30.42,30.39,30.41,46065.0,21.4863,21.4863,21.4651,21.4792,46065.0
2015-12-17 14:45:00,30.41,30.43,30.38,30.38,49288.5,21.4792,21.4933,21.458,21.458,49288.5
2015-12-17 14:50:00,30.38,30.39,30.36,30.37,59719.5,21.458,21.4651,21.4439,21.451,59719.5
2015-12-17 14:55:00,30.37,30.4,30.37,30.38,73503.0,21.451,21.4721,21.451,21.458,73503.0
2015-12-17 15:00:00,30.39,30.41,30.36,30.37,46873.5,21.4651,21.4792,21.4439,21.451,46873.5
2015-12-17 15:05:00,30.37,30.39,30.34,30.37,37371.0,21.451,21.4651,21.4298,21.451,37371.0
2015-12-17 15:10:00,30.37,30.4,30.34,30.35,48514.5,21.451,21.4721,21.4298,21.4368,48514.5
2015-12-17 15:15:00,30.35,30.36,30.32,30.33,50103.0,21.4368,21.4439,21.4156,21.4227,50103.0
2015-12-17 15:20:00,30.33,30.35,30.3,30.34,73021.5,21.4227,21.4368,21.4015,21.4298,73021.5
2015-12-17 15:25:00,30.35,30.39,30.34,30.37,62949.0,21.4368,21.4651,21.4298,21.451,62949.0
2015-12-17 15:30:00,30.37,30.43,30.36,30.43,91765.5,21.451,21.4933,21.4439,21.4933,91765.5
2015-12-17 15:35:00,30.44,30.47,30.41,30.41,68271.0,21.5004,21.5216,21.4792,21.4792,68271.0
2015-12-17 15:40:00,30.41,30.41,30.35,30.36,119692.5,21.4792,21.4792,21.4368,21.4439,119692.5
2015-12-17 15:45:00,30.35,30.35,30.32,30.34,150043.5,21.4368,21.4368,21.4156,21.4298,150043.5
2015-12-17 15:50:00,30.34,30.37,30.34,30.35,143958.0,21.4298,21.451,21.4298,21.4368,143958.0
2015-12-17 15:55:00,30.35,30.35,30.28,30.29,322930.5,21.4368,21.4368,21.3874,21.3945,322930.5
2015-12-18 09:30:00,30.1,30.23,30.03,30.17,803610.0,21.2603,21.3521,21.2108,21.3097,803610.0
2015-12-18 09:35:00,30.19,30.29,30.09,30.23,41245.5,21.3238,21.3945,21.2532,21.3521,41245.5
2015-12-18 09:40:00,30.25,30.29,30.17,30.21,46954.5,21.3662,21.3945,21.3097,21.3379,46954.5
2015-12-18 09:45:00,30.22,30.35,30.2,30.34,53799.0,21.345,21.4368,21.3309,21.4298,53799.0
2015-12-18 09:50:00,30.33,30.35,30.19,30.23,40813.5,21.4227,21.4368,21.3238,21.3521,40813.5
2015-12-18 09:55:00,30.23,30.28,30.21,30.28,34245.0,21.3521,21.3874,21.3379,21.3874,34245.0
2015-12-18 10:00:00,30.27,30.27,30.21,30.23,25822.5,21.3803,21.3803,21.3379,21.3521,25822.5
2015-12-18 10:05:00,30.22,30.23,30.15,30.23,33498.0,21.345,21.3521,21.2956,21.3521,33498.0
2015-12-18 10:10:00,30.23,30.23,30.14,30.15,22996.5,21.3521,21.3521,21.2885,21.2956,22996.5
2015-12-18 10:15:00,30.16,30.32,30.15,30.27,39007.5,21.3026,21.4156,21.2956,21.3803,39007.5
2015-12-18 10:20:00,30.28,30.41,30.28,30.4,37110.0,21.3874,21.4792,21.3874,21.4721,37110.0
2015-12-18 10:25:00,30.38,30.38,30.31,30.32,29314.5,21.458,21.458,21.4086,21.4156,29314.5
2015-12-18 10:30:00,30.32,30.33,30.2,30.26,29287.5,21.4156,21.4227,21.3309,21.3733,29287.5
2015-12-18 10:35:00,30.27,30.33,30.24,30.24,29719.5,21.3803,21.4227,21.3591,21.3591,29719.5
2015-12-18 10:40:00,30.24,30.26,30.2,30.22,40594.5,21.3591,21.3733,21.3309,21.345,40594.5
2015-12-18 10:45:00,30.21,30.27,30.21,30.25,32184.0,21.3379,21.3803,21.3379,21.3662,32184.0
2015-12-18 10:50:00,30.27,30.35,30.27,30.33,39078.0,21.3803,21.4368,21.3803,21.4227,39078.0
2015-12-18 10:55:00,30.32,30.36,30.28,30.33,26583.0,21.4156,21.4439,21.3874,21.4227,26583.0
2015-12-18 11:00:00,30.33,30.33,30.28,30.33,58200.0,21.4227,21.4227,21.3874,21.4227,58200.0
2015-12-18 11:05:00,30.33,30.33,30.29,30.3,46941.0,21.4227,21.4227,21.3945,21.4015,46941.0
2015-12-18 11:10:00,30.3,30.34,30.3,30.3,21412.5,21.4015,21.4298,21.4015,21.4015,21412.5
2015-12-18 11:15:00,30.3,30.33,30.24,30.24,39163.5,21.4015,21.4227,21.3591,21.3591,39163.5
2015-12-18 11:20:00,30.24,30.25,30.17,30.19,40828.5,21.3591,21.3662,21.3097,21.3238,40828.5
2015-12-18 11:25:00,30.19,30.21,30.15,30.15,39328.5,21.3238,21.3379,21.2956,21.2956,39328.5
2015-12-18 11:30:00,30.16,30.18,30.15,30.15,47484.0,21.3026,21.3168,21.2956,21.2956,47484.0
2015-12-18 11:35:00,30.16,30.22,30.13,30.21,52738.5,21.3026,21.345,21.2814,21.3379,52738.5
2015-12-18 11:40:00,30.22,30.26,30.21,30.23,21978.0,21.345,21.3733,21.3379,21.3521,21978.0
2015-12-18 11:45:00,30.25,30.27,30.23,30.25,22546.5,21.3662,21.3803,21.3521,21.3662,22546.5
2015-12-18 11:50:00,30.24,30.25,30.22,30.22,26772.0,21.3591,21.3662,21.345,21.345,26772.0
2015-12-18 11:55:00,30.23,30.24,30.19,30.22,35091.0,21.3521,21.3591,21.3238,21.345,35091.0
2015-12-18 12:00:00,30.22,30.23,30.21,30.23,22305.0,21.345,21.3521,21.3379,21.3521,22305.0
2015-12-18 12:05:00,30.23,30.29,30.21,30.27,30372.0,21.3521,21.3945,21.3379,21.3803,30372.0
2015-12-18 12:10:00,30.28,30.32,30.27,30.31,22528.5,21.3874,21.4156,21.3803,21.4086,22528.5
2015-12-18 12:15:00,30.31,30.36,30.3,30.31,53040.0,21.4086,21.4439,21.4015,21.4086,53040.0
2015-12-18 12:20:00,30.31,30.34,30.3,30.33,21238.5,21.4086,21.4298,21.4015,21.4227,21238.5
2015-12-18 12:25:00,30.33,30.35,30.32,30.33,21582.0,21.4227,21.4368,21.4156,21.4227,21582.0
2015-12-18 12:30:00,30.33,30.33,30.28,30.3,25641.0,21.4227,21.4227,21.3874,21.4015,25641.0
2015-12-18 12:35:00,30.29,30.29,30.23,30.24,18450.0,21.3945,21.3945,21.3521,21.3591,18450.0
2015-12-18 12:40:00,30.23,30.24,30.21,30.23,16129.5,21.3521,21.3591,21.3379,21.3521,16129.5
2015-12-18 12:45:00,30.22,30.23,30.17,30.19,24909.0,21.345,21.3521,21.3097,21.3238,24909.0
2015-12-18 12:50:00,30.19,30.19,30.15,30.19,31480.5,21.3238,21.3238,21.2956,21.3238,31480.5
2015-12-18 12:55:00,30.2,30.2,30.17,30.17,16680.0,21.3309,21.3309,21.3097,21.3097,16680.0
2015-12-18 13:00:00,30.17,30.19,30.14,30.19,43294.5,21.3097,21.3238,21.2885,21.3238,43294.5
2015-12-18 13:05:00,30.18,30.25,30.18,30.22,18888.0,21.3168,21.3662,21.3168,21.345,18888.0
2015-12-18 13:10:00,30.23,30.23,30.19,30.2,24861.0,21.3521,21.3521,21.3238,21.3309,24861.0
2015-12-18 13:15:00,30.2,30.21,30.13,30.15,128298.0,21.3309,21.3379,21.2814,21.2956,128298.0
2015-12-18 13:20:00,30.15,30.15,30.11,30.13,27849.0,21.2956,21.2956,21.2673,21.2814,27849.0
2015-12-18 13:25:00,30.13,30.16,30.13,30.14,12624.0,21.2814,21.3026,21.2814,21.2885,12624.0
2015-12-18 13:30:00,30.14,30.18,30.12,30.17,19231.5,21.2885,21.3168,21.2744,21.3097,19231.5
2015-12-18 13:35:00,30.18,30.2,30.13,30.13,20998.5,21.3168,21.3309,21.2814,21.2814,20998.5
2015-12-18 13:40:00,30.13,30.16,30.11,30.12,49672.5,21.2814,21.3026,21.2673,21.2744,49672.5
2015-12-18 13:45:00,30.11,30.13,30.07,30.09,31918.5,21.2673,21.2814,21.2391,21.2532,31918.5
2015-12-18 13:50:00,30.09,30.15,30.08,30.13,25887.0,21.2532,21.2956,21.2461,21.2814,25887.0
2015-12-18 13:55:00,30.12,30.16,30.12,30.12,22183.5,21.2744,21.3026,21.2744,21.2744,22183.5
2015-12-18 14:00:00,30.13,30.17,30.13,30.13,49851.0,21.2814,21.3097,21.2814,21.2814,49851.0
2015-12-18 14:05:00,30.14,30.19,30.13,30.17,21012.0,21.2885,21.3238,21.2814,21.3097,21012.0
2015-12-18 14:10:00,30.18,30.2,30.13,30.14,31923.0,21.3168,21.3309,21.2814,21.2885,31923.0
2015-12-18 14:15:00,30.15,30.15,30.11,30.11,34440.0,21.2956,21.2956,21.2673,21.2673,34440.0
2015-12-18 14:20:00,30.12,30.17,30.12,30.17,30349.5,21.2744,21.3097,21.2744,21.3097,30349.5
2015-12-18 14:25:00,30.17,30.21,30.17,30.21,29316.0,21.3097,21.3379,21.3097,21.3379,29316.0
2015-12-18 14:30:00,30.21,30.21,30.17,30.2,27792.0,21.3379,21.3379,21.3097,21.3309,27792.0
2015-12-18 14:35:00,30.21,30.23,30.18,30.21,25833.0,21.3379,21.3521,21.3168,21.3379,25833.0
2015-12-18 14:40:00,30.21,30.21,30.1,30.1,77661.0,21.3379,21.3379,21.2603,21.2603,77661.0
2015-12-18 14:45:00,30.1,30.17,30.09,30.17,269488.5,21.2603,21.3097,21.2532,21.3097,269488.5
2015-12-18 14:50:00,30.17,30.21,30.17,30.19,63246.0,21.3097,21.3379,21.3097,21.3238,63246.0
2015-12-18 14:55:00,30.2,30.21,30.19,30.21,60741.0,21.3309,21.3379,21.3238,21.3379,60741.0
2015-12-18 15:00:00,30.2,30.25,30.19,30.23,54522.0,21.3309,21.3662,21.3238,21.3521,54522.0
2015-12-18 15:05:00,30.22,30.25,30.21,30.25,40992.0,21.345,21.3662,21.3379,21.3662,40992.0
2015-12-18 15:10:00,30.25,30.25,30.18,30.18,33679.5,21.3662,21.3662,21.3168,21.3168,33679.5
2015-12-18 15:15:00,30.18,30.19,30.15,30.17,118156.5,21.3168,21.3238,21.2956,21.3097,118156.5
2015-12-18 15:20:00,30.17,30.19,30.13,30.18,199351.5,21.3097,21.3238,21.2814,21.3168,199351.5
2015-12-18 15:25:00,30.19,30.25,30.18,30.23,55252.5,21.3238,21.3662,21.3168,21.3521,55252.5
2015-12-18 15:30:00,30.22,30.29,30.22,30.27,104464.5,21.345,21.3945,21.345,21.3803,104464.5
2015-12-18 15:35:00,30.26,30.27,30.21,30.21,108871.5,21.3733,21.3803,21.3379,21.3379,108871.5
2015-12-18 15:40:00,30.21,30.25,30.21,30.25,75352.5,21.3379,21.3662,21.3379,21.3662,75352.5
2015-12-18 15:45:00,30.25,30.32,30.25,30.29,124179.0,21.3662,21.4156,21.3662,21.3945,124179.0
2015-12-18 15:50:00,30.29,30.29,30.17,30.17,201640.5,21.3945,21.3945,21.3097,21.3097,201640.5
2015-12-18 15:55:00,30.18,30.19,30.1,30.11,608605.5,21.3168,21.3238,21.2603,21.2673,608605.5
2015-12-21 09:30:00,30.37,30.57,30.24,30.56,83782.5,21.451,21.5922,21.3591,21.5852,83782.5
2015-12-21 09:35:00,30.57,30.6,30.4,30.43,79650.0,21.5922,21.6134,21.4721,21.4933,79650.0
2015-12-21 09:40:00,30.43,30.51,30.37,30.49,67383.0,21.4933,21.5498,21.451,21.5357,67383.0
2015-12-21 09:45:00,30.48,30.61,30.47,30.58,40863.0,21.5287,21.6205,21.5216,21.5993,40863.0
2015-12-21 09:50:00,30.57,30.57,30.46,30.5,17763.0,21.5922,21.5922,21.5145,21.5428,17763.0
2015-12-21 09:55:00,30.49,30.54,30.46,30.52,26124.0,21.5357,21.571,21.5145,21.5569,26124.0
2015-12-21 10:00:00,30.53,30.57,30.52,30.56,21127.5,21.564,21.5922,21.5569,21.5852,21127.5
2015-12-21 10:05:00,30.56,30.68,30.55,30.68,53005.5,21.5852,21.6699,21.5781,21.6699,53005.5
2015-12-21 10:10:00,30.68,30.71,30.64,30.67,31785.0,21.6699,21.6911,21.6417,21.6629,31785.0
2015-12-21 10:15:00,30.67,30.7,30.65,30.65,31560.0,21.6629,21.684,21.6487,21.6487,31560.0
2015-12-21 10:20:00,30.67,30.69,30.63,30.67,29220.0,21.6629,21.677,21.6346,21.6629,29220.0
2015-12-21 10:25:00,30.67,30.68,30.61,30.62,34581.0,21.6629,21.6699,21.6205,21.6275,34581.0
2015-12-21 10:30:00,30.62,30.74,30.62,30.72,43795.5,21.6275,21.7123,21.6275,21.6982,43795.5
2015-12-21 10:35:00,30.73,30.79,30.71,30.78,43261.5,21.7052,21.7476,21.6911,21.7406,43261.5
2015-12-21 10:40:00,30.77,30.81,30.75,30.81,29205.0,21.7335,21.7617,21.7194,21.7617,29205.0
2015-12-21 10:45:00,30.81,30.81,30.68,30.71,318823.5,21.7617,21.7617,21.6699,21.6911,318823.5
2015-12-21 10:50:00,30.71,30.73,30.7,30.73,33835.5,21.6911,21.7052,21.684,21.7052,33835.5
2015-12-21 10:55:00,30.72,30.75,30.69,30.71,46366.5,21.6982,21.7194,21.677,21.6911,46366.5
2015-12-21 11:00:00,30.71,30.81,30.71,30.79,59833.5,21.6911,21.7617,21.6911,21.7476,59833.5
2015-12-21 11:05:00,30.77,30.78,30.69,30.7,42640.5,21.7335,21.7406,21.677,21.684,42640.5
2015-12-21 11:10:00,30.71,30.74,30.64,30.64,34444.5,21.6911,21.7123,21.6417,21.6417,34444.5
2015-12-21 11:15:00,30.63,30.65,30.58,30.59,17746.5,21.6346,21.6487,21.5993,21.6064,17746.5
2015-12-21 11:20:00,30.59,30.61,30.53,30.53,17173.5,21.6064,21.6205,21.564,21.564,17173.5
2015-12-21 11:25:00,30.53,30.6,30.5,30.59,39211.5,21.564,21.6134,21.5428,21.6064,39211.5
2015-12-21 11:30:00,30.6,30.6,30.51,30.53,27622.5,21.6134,21.6134,21.5498,21.564,27622.5
2015-12-21 11:35:00,30.53,30.56,30.51,30.51,13186.5,21.564,21.5852,21.5498,21.5498,13186.5
2015-12-21 11:40:00,30.51,30.57,30.49,30.55,18964.5,21.5498,21.5922,21.5357,21.5781,18964.5
2015-12-21 11:45:00,30.55,30.55,30.47,30.49,21838.5,21.5781,21.5781,21.5216,21.5357,21838.5
2015-12-21 11:50:00,30.5,30.55,30.49,30.53,27127.5,21.5428,21.5781,21.5357,21.564,27127.5
2015-12-21 11:55:00,30.53,30.62,30.53,30.61,15385.5,21.564,21.6275,21.564,21.6205,15385.5
2015-12-21 12:00:00,30.61,30.62,30.57,30.59,30624.0,21.6205,21.6275,21.5922,21.6064,30624.0
2015-12-21 12:05:00,30.59,30.65,30.59,30.64,31947.0,21.6064,21.6487,21.6064,21.6417,31947.0
2015-12-21 12:10:00,30.63,30.66,30.59,30.61,15852.0,21.6346,21.6558,21.6064,21.6205,15852.0
2015-12-21 12:15:00,30.61,30.62,30.52,30.52,13378.5,21.6205,21.6275,21.5569,21.5569,13378.5
2015-12-21 12:20:00,30.53,30.55,30.52,30.55,19977.0,21.564,21.5781,21.5569,21.5781,19977.0
2015-12-21 12:25:00,30.55,30.55,30.52,30.53,20211.0,21.5781,21.5781,21.5569,21.564,20211.0
2015-12-21 12:30:00,30.53,30.56,30.51,30.56,18853.5,21.564,21.5852,21.5498,21.5852,18853.5
2015-12-21 12:35:00,30.56,30.59,30.5,30.5,26923.5,21.5852,21.6064,21.5428,21.5428,26923.5
2015-12-21 12:40:00,30.51,30.53,30.49,30.51,11193.0,21.5498,21.564,21.5357,21.5498,11193.0
2015-12-21 12:45:00,30.51,30.53,30.5,30.52,14100.0,21.5498,21.564,21.5428,21.5569,14100.0
2015-12-21 12:50:00,30.52,30.57,30.52,30.55,11986.5,21.5569,21.5922,21.5569,21.5781,11986.5
2015-12-21 12:55:00,30.55,30.57,30.55,30.55,7342.5,21.5781,21.5922,21.5781,21.5781,7342.5
2015-12-21 13:00:00,30.55,30.57,30.55,30.55,11496.0,21.5781,21.5922,21.5781,21.5781,11496.0
2015-12-21 13:05:00,30.55,30.57,30.55,30.55,10944.0,21.5781,21.5922,21.5781,21.5781,10944.0
2015-12-21 13:10:00,30.55,30.6,30.55,30.59,15058.5,21.5781,21.6134,21.5781,21.6064,15058.5
2015-12-21 13:15:00,30.61,30.61,30.57,30.57,9418.5,21.6205,21.6205,21.5922,21.5922,9418.5
2015-12-21 13:20:00,30.57,30.58,30.56,30.57,10185.0,21.5922,21.5993,21.5852,21.5922,10185.0
2015-12-21 13:25:00,30.56,30.6,30.56,30.57,16596.0,21.5852,21.6134,21.5852,21.5922,16596.0
2015-12-21 13:30:00,30.57,30.63,30.57,30.63,16296.0,21.5922,21.6346,21.5922,21.6346,16296.0
2015-12-21 13:35:00,30.63,30.66,30.59,30.59,18027.0,21.6346,21.6558,21.6064,21.6064,18027.0
2015-12-21 13:40:00,30.59,30.59,30.55,30.55,11467.5,21.6064,21.6064,21.5781,21.5781,11467.5
2015-12-21 13:45:00,30.55,30.56,30.53,30.54,16039.5,21.5781,21.5852,21.564,21.571,16039.5
2015-12-21 13:50:00,30.54,30.55,30.5,30.5,16702.5,21.571,21.5781,21.5428,21.5428,16702.5
2015-12-21 13:55:00,30.49,30.51,30.49,30.51,29532.0,21.5357,21.5498,21.5357,21.5498,29532.0
2015-12-21 14:00:00,30.51,30.53,30.49,30.49,19548.0,21.5498,21.564,21.5357,21.5357,19548.0
2015-12-21 14:05:00,30.5,30.52,30.49,30.5,18229.5,21.5428,21.5569,21.5357,21.5428,18229.5
2015-12-21 14:10:00,30.51,30.51,30.47,30.48,20992.5,21.5498,21.5498,21.5216,21.5287,20992.5
2015-12-21 14:15:00,30.48,30.49,30.42,30.43,14077.5,21.5287,21.5357,21.4863,21.4933,14077.5
2015-12-21 14:20:00,30.43,30.43,30.39,30.41,58042.5,21.4933,21.4933,21.4651,21.4792,58042.5
2015-12-21 14:25:00,30.41,30.43,30.4,30.43,30742.5,21.4792,21.4933,21.4721,21.4933,30742.5
2015-12-21 14:30:00,30.42,30.43,30.39,30.39,26251.5,21.4863,21.4933,21.4651,21.4651,26251.5
2015-12-21 14:35:00,30.4,30.43,30.39,30.43,26544.0,21.4721,21.4933,21.4651,21.4933,26544.0
2015-12-21 14:40:00,30.43,30.45,30.4,30.45,22822.5,21.4933,21.5075,21.4721,21.5075,22822.5
2015-12-21 14:45:00,30.44,30.47,30.44,30.45,17167.5,21.5004,21.5216,21.5004,21.5075,17167.5
2015-12-21 14:50:00,30.45,30.49,30.45,30.47,29596.5,21.5075,21.5357,21.5075,21.5216,29596.5
2015-12-21 14:55:00,30.47,30.48,30.45,30.47,27831.0,21.5216,21.5287,21.5075,21.5216,27831.0
2015-12-21 15:00:00,30.47,30.48,30.45,30.47,47350.5,21.5216,21.5287,21.5075,21.5216,47350.5
2015-12-21 15:05:00,30.47,30.47,30.37,30.37,32860.5,21.5216,21.5216,21.451,21.451,32860.5
2015-12-21 15:10:00,30.37,30.39,30.35,30.38,27057.0,21.451,21.4651,21.4368,21.458,27057.0
2015-12-21 15:15:00,30.38,30.39,30.33,30.34,66693.0,21.458,21.4651,21.4227,21.4298,66693.0
2015-12-21 15:20:00,30.34,30.34,30.3,30.31,42031.5,21.4298,21.4298,21.4015,21.4086,42031.5
2015-12-21 15:25:00,30.31,30.34,30.3,30.32,34972.5,21.4086,21.4298,21.4015,21.4156,34972.5
2015-12-21 15:30:00,30.31,30.39,30.31,30.33,108501.0,21.4086,21.4651,21.4086,21.4227,108501.0
2015-12-21 15:35:00,30.33,30.41,30.33,30.39,46566.0,21.4227,21.4792,21.4227,21.4651,46566.0
2015-12-21 15:40:00,30.39,30.43,30.39,30.4,35677.5,21.4651,21.4933,21.4651,21.4721,35677.5
2015-12-21 15:45:00,30.41,30.44,30.39,30.41,63520.5,21.4792,21.5004,21.4651,21.4792,63520.5
2015-12-21 15:50:00,30.41,30.48,30.41,30.48,63492.0,21.4792,21.5287,21.4792,21.5287,63492.0
2015-12-21 15:55:00,30.48,30.52,30.47,30.51,187929.0,21.5287,21.5569,21.5216,21.5498,187929.0
2015-12-22 09:30:00,30.74,30.99,30.73,30.87,70651.5,21.7123,21.8889,21.7052,21.8041,70651.5
2015-12-22 09:35:00,30.87,30.97,30.77,30.93,52173.0,21.8041,21.8748,21.7335,21.8465,52173.0
2015-12-22 09:40:00,30.94,31.05,30.92,31.01,57832.5,21.8536,21.9313,21.8394,21.903,57832.5
2015-12-22 09:45:00,31.02,31.05,30.94,30.95,32224.5,21.9101,21.9313,21.8536,21.8606,32224.5
2015-12-22 09:50:00,30.96,30.98,30.88,30.98,36393.0,21.8677,21.8818,21.8112,21.8818,36393.0
2015-12-22 09:55:00,30.98,30.99,30.91,30.98,25407.0,21.8818,21.8889,21.8324,21.8818,25407.0
2015-12-22 10:00:00,30.99,31.0,30.89,30.92,31752.0,21.8889,21.8959,21.8182,21.8394,31752.0
2015-12-22 10:05:00,30.91,30.94,30.85,30.91,48886.5,21.8324,21.8536,21.79,21.8324,48886.5
2015-12-22 10:10:00,30.92,30.98,30.92,30.93,26941.5,21.8394,21.8818,21.8394,21.8465,26941.5
2015-12-22 10:15:00,30.93,30.97,30.89,30.97,31797.0,21.8465,21.8748,21.8182,21.8748,31797.0
2015-12-22 10:20:00,30.97,31.06,30.95,31.05,29089.5,21.8748,21.9383,21.8606,21.9313,29089.5
2015-12-22 10:25:00,31.04,31.11,31.03,31.07,35542.5,21.9242,21.9736,21.9171,21.9454,35542.5
2015-12-22 10:30:00,31.06,31.12,31.06,31.07,44908.5,21.9383,21.9807,21.9383,21.9454,44908.5
2015-12-22 10:35:00,31.07,31.19,31.07,31.17,36558.0,21.9454,22.0301,21.9454,22.016,36558.0
2015-12-22 10:40:00,31.17,31.25,31.17,31.22,42708.0,22.016,22.0725,22.016,22.0513,42708.0
2015-12-22 10:45:00,31.23,31.27,31.22,31.27,36354.0,22.0584,22.0866,22.0513,22.0866,36354.0
2015-12-22 10:50:00,31.27,31.28,31.21,31.23,40815.0,22.0866,22.0937,22.0443,22.0584,40815.0
2015-12-22 10:55:00,31.23,31.33,31.23,31.33,65518.5,22.0584,22.129,22.0584,22.129,65518.5
2015-12-22 11:00:00,31.33,31.35,31.29,31.31,48448.5,22.129,22.1432,22.1008,22.1149,48448.5
2015-12-22 11:05:00,31.31,31.35,31.26,31.27,60445.5,22.1149,22.1432,22.0796,22.0866,60445.5
2015-12-22 11:10:00,31.27,31.36,31.27,31.36,28678.5,22.0866,22.1502,22.0866,22.1502,28678.5
2015-12-22 11:15:00,31.35,31.39,31.33,31.36,26283.0,22.1432,22.1714,22.129,22.1502,26283.0
2015-12-22 11:20:00,31.35,31.37,31.29,31.29,22629.0,22.1432,22.1573,22.1008,22.1008,22629.0
2015-12-22 11:25:00,31.29,31.29,31.25,31.29,23491.5,22.1008,22.1008,22.0725,22.1008,23491.5
2015-12-22 11:30:00,31.27,31.31,31.27,31.3,24528.0,22.0866,22.1149,22.0866,22.1078,24528.0
2015-12-22 11:35:00,31.31,31.37,31.31,31.36,40144.5,22.1149,22.1573,22.1149,22.1502,40144.5
2015-12-22 11:40:00,31.36,31.37,31.33,31.35,35745.0,22.1502,22.1573,22.129,22.1432,35745.0
2015-12-22 11:45:00,31.35,31.43,31.35,31.43,34039.5,22.1432,22.1997,22.1432,22.1997,34039.5
2015-12-22 11:50:00,31.43,31.44,31.39,31.41,27028.5,22.1997,22.2067,22.1714,22.1855,27028.5
2015-12-22 11:55:00,31.41,31.45,31.4,31.45,19867.5,22.1855,22.2138,22.1785,22.2138,19867.5
2015-12-22 12:00:00,31.45,31.47,31.39,31.42,27846.0,22.2138,22.2279,22.1714,22.1926,27846.0
2015-12-22 12:05:00,31.41,31.46,31.39,31.45,26637.0,22.1855,22.2208,22.1714,22.2138,26637.0
2015-12-22 12:10:00,31.44,31.44,31.39,31.39,17550.0,22.2067,22.2067,22.1714,22.1714,17550.0
2015-12-22 12:15:00,31.39,31.48,31.39,31.46,45216.0,22.1714,22.235,22.1714,22.2208,45216.0
2015-12-22 12:20:00,31.46,31.46,31.42,31.45,23991.0,22.2208,22.2208,22.1926,22.2138,23991.0
2015-12-22 12:25:00,31.46,31.51,31.45,31.5,29752.5,22.2208,22.2562,22.2138,22.2491,29752.5
2015-12-22 12:30:00,31.51,31.57,31.5,31.57,47110.5,22.2562,22.2985,22.2491,22.2985,47110.5
2015-12-22 12:35:00,31.58,31.59,31.54,31.54,38430.0,22.3056,22.3127,22.2774,22.2774,38430.0
2015-12-22 12:40:00,31.54,31.55,31.51,31.55,40111.5,22.2774,22.2844,22.2562,22.2844,40111.5
2015-12-22 12:45:00,31.55,31.55,31.51,31.53,67341.0,22.2844,22.2844,22.2562,22.2703,67341.0
2015-12-22 12:50:00,31.52,31.55,31.52,31.54,46243.5,22.2632,22.2844,22.2632,22.2774,46243.5
2015-12-22 12:55:00,31.54,31.56,31.54,31.56,26868.0,22.2774,22.2915,22.2774,22.2915,26868.0
2015-12-22 13:00:00,31.56,31.57,31.5,31.55,40653.0,22.2915,22.2985,22.2491,22.2844,40653.0
2015-12-22 13:05:00,31.55,31.55,31.51,31.53,23323.5,22.2844,22.2844,22.2562,22.2703,23323.5
2015-12-22 13:10:00,31.53,31.53,31.51,31.51,26937.0,22.2703,22.2703,22.2562,22.2562,26937.0
2015-12-22 13:15:00,31.51,31.52,31.49,31.5,24420.0,22.2562,22.2632,22.242,22.2491,24420.0
2015-12-22 13:20:00,31.51,31.53,31.5,31.51,26064.0,22.2562,22.2703,22.2491,22.2562,26064.0
2015-12-22 13:25:00,31.51,31.57,31.51,31.56,47856.0,22.2562,22.2985,22.2562,22.2915,47856.0
2015-12-22 13:30:00,31.55,31.6,31.55,31.59,44391.0,22.2844,22.3197,22.2844,22.3127,44391.0
2015-12-22 13:35:00,31.59,31.67,31.59,31.67,20752.5,22.3127,22.3692,22.3127,22.3692,20752.5
2015-12-22 13:40:00,31.67,31.68,31.64,31.67,19267.5,22.3692,22.3762,22.348,22.3692,19267.5
2015-12-22 13:45:00,31.68,31.71,31.67,31.69,34339.5,22.3762,22.3974,22.3692,22.3833,34339.5
2015-12-22 13:50:00,31.68,31.68,31.61,31.64,39882.0,22.3762,22.3762,22.3268,22.348,39882.0
2015-12-22 13:55:00,31.65,31.65,31.61,31.63,29073.0,22.3551,22.3551,22.3268,22.3409,29073.0
2015-12-22 14:00:00,31.64,31.66,31.62,31.64,57046.5,22.348,22.3621,22.3339,22.348,57046.5
2015-12-22 14:05:00,31.64,31.69,31.64,31.67,65595.0,22.348,22.3833,22.348,22.3692,65595.0
2015-12-22 14:10:00,31.67,31.75,31.67,31.74,35578.5,22.3692,22.4257,22.3692,22.4186,35578.5
2015-12-22 14:15:00,31.75,31.8,31.73,31.76,40312.5,22.4257,22.461,22.4116,22.4327,40312.5
2015-12-22 14:20:00,31.77,31.84,31.76,31.83,64624.5,22.4398,22.4893,22.4327,22.4822,64624.5
2015-12-22 14:25:00,31.84,31.84,31.77,31.77,61753.5,22.4893,22.4893,22.4398,22.4398,61753.5
2015-12-22 14:30:00,31.76,31.77,31.73,31.73,26307.0,22.4327,22.4398,22.4116,22.4116,26307.0
2015-12-22 14:35:00,31.74,31.75,31.68,31.68,24142.5,22.4186,22.4257,22.3762,22.3762,24142.5
2015-12-22 14:40:00,31.69,31.71,31.67,31.7,25417.5,22.3833,22.3974,22.3692,22.3904,25417.5
2015-12-22 14:45:00,31.71,31.71,31.65,31.69,30357.0,22.3974,22.3974,22.3551,22.3833,30357.0
2015-12-22 14:50:00,31.69,31.73,31.64,31.64,51964.5,22.3833,22.4116,22.348,22.348,51964.5
2015-12-22 14:55:00,31.64,31.67,31.63,31.67,35182.5,22.348,22.3692,22.3409,22.3692,35182.5
2015-12-22 15:00:00,31.67,31.71,31.64,31.71,39046.5,22.3692,22.3974,22.348,22.3974,39046.5
2015-12-22 15:05:00,31.72,31.75,31.71,31.73,35383.5,22.4045,22.4257,22.3974,22.4116,35383.5
2015-12-22 15:10:00,31.73,31.76,31.73,31.75,31101.0,22.4116,22.4327,22.4116,22.4257,31101.0
2015-12-22 15:15:00,31.75,31.82,31.73,31.81,47754.0,22.4257,22.4751,22.4116,22.4681,47754.0
2015-12-22 15:20:00,31.82,31.86,31.81,31.84,43608.0,22.4751,22.5034,22.4681,22.4893,43608.0
2015-12-22 15:25:00,31.83,31.84,31.77,31.79,59959.5,22.4822,22.4893,22.4398,22.4539,59959.5
2015-12-22 15:30:00,31.8,31.8,31.71,31.74,67465.5,22.461,22.461,22.3974,22.4186,67465.5
2015-12-22 15:35:00,31.74,31.75,31.68,31.71,64012.5,22.4186,22.4257,22.3762,22.3974,64012.5
2015-12-22 15:40:00,31.71,31.71,31.63,31.63,74583.0,22.3974,22.3974,22.3409,22.3409,74583.0
2015-12-22 15:45:00,31.63,31.63,31.54,31.58,127305.0,22.3409,22.3409,22.2774,22.3056,127305.0
2015-12-22 15:50:00,31.57,31.67,31.57,31.67,156834.0,22.2985,22.3692,22.2985,22.3692,156834.0
2015-12-22 15:55:00,31.67,31.67,31.64,31.67,231439.5,22.3692,22.3692,22.348,22.3692,231439.5
2015-12-23 09:30:00,31.89,32.24,31.89,32.19,57420.0,22.5246,22.7718,22.5246,22.7365,57420.0
2015-12-23 09:35:00,32.19,32.26,32.11,32.19,42415.5,22.7365,22.7859,22.68,22.7365,42415.5
2015-12-23 09:40:00,32.2,32.25,32.17,32.2,45412.5,22.7435,22.7788,22.7223,22.7435,45412.5
2015-12-23 09:45:00,32.21,32.31,32.18,32.29,81949.5,22.7506,22.8212,22.7294,22.8071,81949.5
2015-12-23 09:50:00,32.31,32.4,32.31,32.37,47986.5,22.8212,22.8848,22.8212,22.8636,47986.5
2015-12-23 09:55:00,32.37,32.39,32.35,32.39,26781.0,22.8636,22.8777,22.8495,22.8777,26781.0
2015-12-23 10:00:00,32.39,32.41,32.32,32.39,61072.5,22.8777,22.8919,22.8283,22.8777,61072.5
2015-12-23 10:05:00,32.38,32.39,32.26,32.29,46690.5,22.8707,22.8777,22.7859,22.8071,46690.5
2015-12-23 10:10:00,32.29,32.36,32.29,32.35,22674.0,22.8071,22.8565,22.8071,22.8495,22674.0
2015-12-23 10:15:00,32.35,32.36,32.29,32.32,24646.5,22.8495,22.8565,22.8071,22.8283,24646.5
2015-12-23 10:20:00,32.32,32.37,32.3,32.34,25396.5,22.8283,22.8636,22.8142,22.8424,25396.5
2015-12-23 10:25:00,32.35,32.37,32.3,32.31,21898.5,22.8495,22.8636,22.8142,22.8212,21898.5
2015-12-23 10:30:00,32.31,32.45,32.31,32.44,23958.0,22.8212,22.9201,22.8212,22.913,23958.0
2015-12-23 10:35:00,32.44,32.45,32.41,32.45,19840.5,22.913,22.9201,22.8919,22.9201,19840.5
2015-12-23 10:40:00,32.45,32.46,32.41,32.41,23697.0,22.9201,22.9272,22.8919,22.8919,23697.0
2015-12-23 10:45:00,32.43,32.48,32.42,32.48,27451.5,22.906,22.9413,22.8989,22.9413,27451.5
2015-12-23 10:50:00,32.49,32.49,32.46,32.47,13936.5,22.9484,22.9484,22.9272,22.9342,13936.5
2015-12-23 10:55:00,32.47,32.48,32.45,32.46,22998.0,22.9342,22.9413,22.9201,22.9272,22998.0
2015-12-23 11:00:00,32.47,32.5,32.41,32.42,35532.0,22.9342,22.9554,22.8919,22.8989,35532.0
2015-12-23 11:05:00,32.42,32.43,32.37,32.39,23469.0,22.8989,22.906,22.8636,22.8777,23469.0
2015-12-23 11:10:00,32.38,32.43,32.38,32.39,16240.5,22.8707,22.906,22.8707,22.8777,16240.5
2015-12-23 11:15:00,32.4,32.42,32.35,32.37,31104.0,22.8848,22.8989,22.8495,22.8636,31104.0
2015-12-23 11:20:00,32.37,32.37,32.33,32.33,38002.5,22.8636,22.8636,22.8353,22.8353,38002.5
2015-12-23 11:25:00,32.33,32.35,32.32,32.33,28069.5,22.8353,22.8495,22.8283,22.8353,28069.5
2015-12-23 11:30:00,32.33,32.36,32.29,32.33,50569.5,22.8353,22.8565,22.8071,22.8353,50569.5
2015-12-23 11:35:00,32.32,32.32,32.28,32.29,21144.0,22.8283,22.8283,22.8,22.8071,21144.0
2015-12-23 11:40:00,32.29,32.32,32.29,32.31,13908.0,22.8071,22.8283,22.8071,22.8212,13908.0
2015-12-23 11:45:00,32.31,32.34,32.29,32.33,18528.0,22.8212,22.8424,22.8071,22.8353,18528.0
2015-12-23 11:50:00,32.33,32.33,32.28,32.31,32895.0,22.8353,22.8353,22.8,22.8212,32895.0
2015-12-23 11:55:00,32.32,32.35,32.32,32.34,13650.0,22.8283,22.8495,22.8283,22.8424,13650.0
2015-12-23 12:00:00,32.35,32.39,32.35,32.37,15388.5,22.8495,22.8777,22.8495,22.8636,15388.5
2015-12-23 12:05:00,32.37,32.39,32.32,32.35,51723.0,22.8636,22.8777,22.8283,22.8495,51723.0
2015-12-23 12:10:00,32.36,32.39,32.3,32.3,26584.5,22.8565,22.8777,22.8142,22.8142,26584.5
2015-12-23 12:15:00,32.3,32.31,32.28,32.31,31672.5,22.8142,22.8212,22.8,22.8212,31672.5
2015-12-23 12:20:00,32.31,32.33,32.28,32.28,13899.0,22.8212,22.8353,22.8,22.8,13899.0
2015-12-23 12:25:00,32.29,32.3,32.23,32.24,42007.5,22.8071,22.8142,22.7647,22.7718,42007.5
2015-12-23 12:30:00,32.25,32.26,32.21,32.23,20844.0,22.7788,22.7859,22.7506,22.7647,20844.0
2015-12-23 12:35:00,32.23,32.27,32.21,32.21,12067.5,22.7647,22.793,22.7506,22.7506,12067.5
2015-12-23 12:40:00,32.2,32.23,32.17,32.23,36790.5,22.7435,22.7647,22.7223,22.7647,36790.5
2015-12-23 12:45:00,32.24,32.27,32.23,32.26,67665.0,22.7718,22.793,22.7647,22.7859,67665.0
2015-12-23 12:50:00,32.26,32.27,32.23,32.24,17719.5,22.7859,22.793,22.7647,22.7718,17719.5
2015-12-23 12:55:00,32.24,32.27,32.19,32.2,44560.5,22.7718,22.793,22.7365,22.7435,44560.5
2015-12-23 13:00:00,32.21,32.25,32.21,32.21,13894.5,22.7506,22.7788,22.7506,22.7506,13894.5
2015-12-23 13:05:00,32.21,32.25,32.21,32.23,17460.0,22.7506,22.7788,22.7506,22.7647,17460.0
2015-12-23 13:10:00,32.23,32.27,32.22,32.27,12270.0,22.7647,22.793,22.7577,22.793,12270.0
2015-12-23 13:15:00,32.27,32.3,32.25,32.3,25711.5,22.793,22.8142,22.7788,22.8142,25711.5
2015-12-23 13:20:00,32.3,32.33,32.29,32.3,29664.0,22.8142,22.8353,22.8071,22.8142,29664.0
2015-12-23 13:25:00,32.29,32.37,32.29,32.37,35133.0,22.8071,22.8636,22.8071,22.8636,35133.0
2015-12-23 13:30:00,32.37,32.37,32.27,32.27,29358.0,22.8636,22.8636,22.793,22.793,29358.0
2015-12-23 13:35:00,32.27,32.28,32.23,32.25,18547.5,22.793,22.8,22.7647,22.7788,18547.5
2015-12-23 13:40:00,32.27,32.29,32.27,32.28,13599.0,22.793,22.8071,22.793,22.8,13599.0
2015-12-23 13:45:00,32.28,32.3,32.24,32.25,18405.0,22.8,22.8142,22.7718,22.7788,18405.0
2015-12-23 13:50:00,32.25,32.27,32.25,32.27,9897.0,22.7788,22.793,22.7788,22.793,9897.0
2015-12-23 13:55:00,32.27,32.3,32.26,32.28,14008.5,22.793,22.8142,22.7859,22.8,14008.5
2015-12-23 14:00:00,32.28,32.33,32.28,32.3,19858.5,22.8,22.8353,22.8,22.8142,19858.5
2015-12-23 14:05:00,32.3,32.35,32.29,32.33,25846.5,22.8142,22.8495,22.8071,22.8353,25846.5
2015-12-23 14:10:00,32.33,32.39,32.31,32.38,41908.5,22.8353,22.8777,22.8212,22.8707,41908.5
2015-12-23 14:15:00,32.39,32.39,32.31,32.34,29421.0,22.8777,22.8777,22.8212,22.8424,29421.0
2015-12-23 14:20:00,32.34,32.34,32.27,32.31,26076.0,22.8424,22.8424,22.793,22.8212,26076.0
2015-12-23 14:25:00,32.31,32.33,32.3,32.32,20089.5,22.8212,22.8353,22.8142,22.8283,20089.5
2015-12-23 14:30:00,32.32,32.41,32.31,32.41,28099.5,22.8283,22.8919,22.8212,22.8919,28099.5
2015-12-23 14:35:00,32.41,32.43,32.4,32.41,18448.5,22.8919,22.906,22.8848,22.8919,18448.5
2015-12-23 14:40:00,32.42,32.43,32.41,32.43,27192.0,22.8989,22.906,22.8919,22.906,27192.0
2015-12-23 14:45:00,32.43,32.43,32.38,32.43,42460.5,22.906,22.906,22.8707,22.906,42460.5
2015-12-23 14:50:00,32.42,32.43,32.34,32.37,27421.5,22.8989,22.906,22.8424,22.8636,27421.5
2015-12-23 14:55:00,32.35,32.37,32.32,32.36,21568.5,22.8495,22.8636,22.8283,22.8565,21568.5
2015-12-23 15:00:00,32.37,32.37,32.32,32.33,22110.0,22.8636,22.8636,22.8283,22.8353,22110.0
2015-12-23 15:05:00,32.33,32.33,32.31,32.33,19747.5,22.8353,22.8353,22.8212,22.8353,19747.5
2015-12-23 15:10:00,32.33,32.34,32.31,32.33,23469.0,22.8353,22.8424,22.8212,22.8353,23469.0
2015-12-23 15:15:00,32.33,32.35,32.32,32.33,26188.5,22.8353,22.8495,22.8283,22.8353,26188.5
2015-12-23 15:20:00,32.33,32.35,32.31,32.33,20187.0,22.8353,22.8495,22.8212,22.8353,20187.0
2015-12-23 15:25:00,32.33,32.33,32.3,32.31,26250.0,22.8353,22.8353,22.8142,22.8212,26250.0
2015-12-23 15:30:00,32.31,32.33,32.3,32.33,32320.5,22.8212,22.8353,22.8142,22.8353,32320.5
2015-12-23 15:35:00,32.33,32.34,32.29,32.33,33441.0,22.8353,22.8424,22.8071,22.8353,33441.0
2015-12-23 15:40:00,32.32,32.34,32.31,32.33,41956.5,22.8283,22.8424,22.8212,22.8353,41956.5
2015-12-23 15:45:00,32.33,32.4,32.33,32.38,49794.0,22.8353,22.8848,22.8353,22.8707,49794.0
2015-12-23 15:50:00,32.39,32.41,32.38,32.41,74493.0,22.8777,22.8919,22.8707,22.8919,74493.0
2015-12-23 15:55:00,32.41,32.44,32.39,32.43,227449.5,22.8919,22.913,22.8777,22.906,227449.5
2015-12-24 09:30:00,32.39,32.53,32.39,32.47,35443.5,22.8777,22.9766,22.8777,22.9342,35443.5
2015-12-24 09:35:00,32.47,32.59,32.47,32.47,12133.5,22.9342,23.019,22.9342,22.9342,12133.5
2015-12-24 09:40:00,32.47,32.55,32.46,32.47,16702.5,22.9342,22.9907,22.9272,22.9342,16702.5
2015-12-24 09:45:00,32.47,32.51,32.34,32.37,19750.5,22.9342,22.9625,22.8424,22.8636,19750.5
2015-12-24 09:50:00,32.37,32.44,32.34,32.35,14490.0,22.8636,22.913,22.8424,22.8495,14490.0
2015-12-24 09:55:00,32.35,32.35,32.29,32.32,12057.0,22.8495,22.8495,22.8071,22.8283,12057.0
2015-12-24 10:00:00,32.31,32.36,32.29,32.29,18424.5,22.8212,22.8565,22.8071,22.8071,18424.5
2015-12-24 10:05:00,32.29,32.34,32.29,32.31,16099.5,22.8071,22.8424,22.8071,22.8212,16099.5
2015-12-24 10:10:00,32.32,32.38,32.31,32.34,13650.0,22.8283,22.8707,22.8212,22.8424,13650.0
2015-12-24 10:15:00,32.33,32.41,32.33,32.4,18058.5,22.8353,22.8919,22.8353,22.8848,18058.5
2015-12-24 10:20:00,32.4,32.4,32.35,32.35,17116.5,22.8848,22.8848,22.8495,22.8495,17116.5
2015-12-24 10:25:00,32.34,32.38,32.33,32.35,17788.5,22.8424,22.8707,22.8353,22.8495,17788.5
2015-12-24 10:30:00,32.35,32.35,32.29,32.31,19206.0,22.8495,22.8495,22.8071,22.8212,19206.0
2015-12-24 10:35:00,32.31,32.31,32.27,32.29,9900.0,22.8212,22.8212,22.793,22.8071,9900.0
2015-12-24 10:40:00,32.28,32.31,32.25,32.28,11479.5,22.8,22.8212,22.7788,22.8,11479.5
2015-12-24 10:45:00,32.28,32.32,32.27,32.32,13981.5,22.8,22.8283,22.793,22.8283,13981.5
2015-12-24 10:50:00,32.32,32.33,32.27,32.31,17077.5,22.8283,22.8353,22.793,22.8212,17077.5
2015-12-24 10:55:00,32.31,32.31,32.26,32.3,32742.0,22.8212,22.8212,22.7859,22.8142,32742.0
2015-12-24 11:00:00,32.3,32.31,32.27,32.27,21402.0,22.8142,22.8212,22.793,22.793,21402.0
2015-12-24 11:05:00,32.29,32.29,32.24,32.26,88750.5,22.8071,22.8071,22.7718,22.7859,88750.5
2015-12-24 11:10:00,32.26,32.28,32.22,32.22,15141.0,22.7859,22.8,22.7577,22.7577,15141.0
2015-12-24 11:15:00,32.21,32.25,32.21,32.25,10579.5,22.7506,22.7788,22.7506,22.7788,10579.5
2015-12-24 11:20:00,32.25,32.29,32.25,32.26,13917.0,22.7788,22.8071,22.7788,22.7859,13917.0
2015-12-24 11:25:00,32.26,32.37,32.24,32.37,20452.5,22.7859,22.8636,22.7718,22.8636,20452.5
2015-12-24 11:30:00,32.37,32.39,32.33,32.35,22482.0,22.8636,22.8777,22.8353,22.8495,22482.0
2015-12-24 11:35:00,32.34,32.43,32.34,32.42,21759.0,22.8424,22.906,22.8424,22.8989,21759.0
2015-12-24 11:40:00,32.42,32.43,32.39,32.4,15705.0,22.8989,22.906,22.8777,22.8848,15705.0
2015-12-24 11:45:00,32.41,32.46,32.41,32.45,17823.0,22.8919,22.9272,22.8919,22.9201,17823.0
2015-12-24 11:50:00,32.45,32.46,32.39,32.39,12100.5,22.9201,22.9272,22.8777,22.8777,12100.5
2015-12-24 11:55:00,32.39,32.4,32.37,32.38,16677.0,22.8777,22.8848,22.8636,22.8707,16677.0
2015-12-24 12:00:00,32.37,32.37,32.35,32.35,13117.5,22.8636,22.8636,22.8495,22.8495,13117.5
2015-12-24 12:05:00,32.35,32.39,32.35,32.38,12900.0,22.8495,22.8777,22.8495,22.8707,12900.0
2015-12-24 12:10:00,32.39,32.39,32.34,32.37,16654.5,22.8777,22.8777,22.8424,22.8636,16654.5
2015-12-24 12:15:00,32.37,32.37,32.35,32.37,18789.0,22.8636,22.8636,22.8495,22.8636,18789.0
2015-12-24 12:20:00,32.37,32.4,32.37,32.4,5613.0,22.8636,22.8848,22.8636,22.8848,5613.0
2015-12-24 12:25:00,32.4,32.43,32.37,32.43,12498.0,22.8848,22.906,22.8636,22.906,12498.0
2015-12-24 12:30:00,32.43,32.48,32.43,32.48,14034.0,22.906,22.9413,22.906,22.9413,14034.0
2015-12-24 12:35:00,32.48,32.48,32.41,32.42,24306.0,22.9413,22.9413,22.8919,22.8989,24306.0
2015-12-24 12:40:00,32.42,32.49,32.41,32.48,30477.0,22.8989,22.9484,22.8919,22.9413,30477.0
2015-12-24 12:45:00,32.49,32.49,32.42,32.43,60447.0,22.9484,22.9484,22.8989,22.906,60447.0
2015-12-24 12:50:00,32.41,32.42,32.37,32.38,29559.0,22.8919,22.8989,22.8636,22.8707,29559.0
2015-12-24 12:55:00,32.37,32.37,32.3,32.3,49309.5,22.8636,22.8636,22.8142,22.8142,49309.5
2015-12-28 09:30:00,32.22,32.37,32.03,32.19,84247.5,22.7577,22.8636,22.6235,22.7365,84247.5
2015-12-28 09:35:00,32.17,32.23,32.14,32.18,33385.5,22.7223,22.7647,22.7011,22.7294,33385.5
2015-12-28 09:40:00,32.17,32.25,32.13,32.2,16053.0,22.7223,22.7788,22.6941,22.7435,16053.0
2015-12-28 09:45:00,32.19,32.23,32.11,32.13,9183.0,22.7365,22.7647,22.68,22.6941,9183.0
2015-12-28 09:50:00,32.13,32.13,32.05,32.05,13963.5,22.6941,22.6941,22.6376,22.6376,13963.5
2015-12-28 09:55:00,32.04,32.09,32.01,32.01,11670.0,22.6305,22.6658,22.6093,22.6093,11670.0
2015-12-28 10:00:00,32.01,32.01,31.88,31.9,39117.0,22.6093,22.6093,22.5175,22.5316,39117.0
2015-12-28 10:05:00,31.92,31.92,31.85,31.89,17145.0,22.5458,22.5458,22.4963,22.5246,17145.0
2015-12-28 10:10:00,31.91,31.91,31.83,31.84,19312.5,22.5387,22.5387,22.4822,22.4893,19312.5
2015-12-28 10:15:00,31.84,31.87,31.83,31.85,13185.0,22.4893,22.5104,22.4822,22.4963,13185.0
2015-12-28 10:20:00,31.85,31.87,31.81,31.87,22279.5,22.4963,22.5104,22.4681,22.5104,22279.5
2015-12-28 10:25:00,31.87,31.93,31.85,31.93,8850.0,22.5104,22.5528,22.4963,22.5528,8850.0
2015-12-28 10:30:00,31.92,31.92,31.89,31.89,11908.5,22.5458,22.5458,22.5246,22.5246,11908.5
2015-12-28 10:35:00,31.89,31.91,31.86,31.86,14484.0,22.5246,22.5387,22.5034,22.5034,14484.0
2015-12-28 10:40:00,31.86,31.93,31.86,31.89,9457.5,22.5034,22.5528,22.5034,22.5246,9457.5
2015-12-28 10:45:00,31.87,31.88,31.75,31.75,28063.5,22.5104,22.5175,22.4257,22.4257,28063.5
2015-12-28 10:50:00,31.75,31.83,31.75,31.82,15544.5,22.4257,22.4822,22.4257,22.4751,15544.5
2015-12-28 10:55:00,31.81,31.81,31.75,31.78,17263.5,22.4681,22.4681,22.4257,22.4469,17263.5
2015-12-28 11:00:00,31.77,31.82,31.75,31.79,42093.0,22.4398,22.4751,22.4257,22.4539,42093.0
2015-12-28 11:05:00,31.78,31.82,31.76,31.82,20545.5,22.4469,22.4751,22.4327,22.4751,20545.5
2015-12-28 11:10:00,31.83,31.84,31.81,31.82,13995.0,22.4822,22.4893,22.4681,22.4751,13995.0
2015-12-28 11:15:00,31.82,31.83,31.78,31.78,24868.5,22.4751,22.4822,22.4469,22.4469,24868.5
2015-12-28 11:20:00,31.79,31.79,31.75,31.75,15442.5,22.4539,22.4539,22.4257,22.4257,15442.5
2015-12-28 11:25:00,31.75,31.79,31.75,31.77,17695.5,22.4257,22.4539,22.4257,22.4398,17695.5
2015-12-28 11:30:00,31.77,31.82,31.76,31.79,20734.5,22.4398,22.4751,22.4327,22.4539,20734.5
2015-12-28 11:35:00,31.79,31.9,31.77,31.89,42193.5,22.4539,22.5316,22.4398,22.5246,42193.5
2015-12-28 11:40:00,31.89,31.93,31.87,31.93,17443.5,22.5246,22.5528,22.5104,22.5528,17443.5
2015-12-28 11:45:00,31.93,31.93,31.87,31.89,25188.0,22.5528,22.5528,22.5104,22.5246,25188.0
2015-12-28 11:50:00,31.89,31.94,31.88,31.88,56073.0,22.5246,22.5599,22.5175,22.5175,56073.0
2015-12-28 11:55:00,31.88,31.89,31.83,31.83,14530.5,22.5175,22.5246,22.4822,22.4822,14530.5
2015-12-28 12:00:00,31.83,31.87,31.83,31.86,14604.0,22.4822,22.5104,22.4822,22.5034,14604.0
2015-12-28 12:05:00,31.87,31.9,31.85,31.89,20091.0,22.5104,22.5316,22.4963,22.5246,20091.0
2015-12-28 12:10:00,31.89,31.89,31.83,31.84,15624.0,22.5246,22.5246,22.4822,22.4893,15624.0
2015-12-28 12:15:00,31.84,31.86,31.83,31.84,11956.5,22.4893,22.5034,22.4822,22.4893,11956.5
2015-12-28 12:20:00,31.83,31.83,31.8,31.82,12397.5,22.4822,22.4822,22.461,22.4751,12397.5
2015-12-28 12:25:00,31.83,31.84,31.79,31.84,19191.0,22.4822,22.4893,22.4539,22.4893,19191.0
2015-12-28 12:30:00,31.85,31.85,31.82,31.85,10623.0,22.4963,22.4963,22.4751,22.4963,10623.0
2015-12-28 12:35:00,31.85,31.87,31.85,31.85,12516.0,22.4963,22.5104,22.4963,22.4963,12516.0
2015-12-28 12:40:00,31.85,31.85,31.81,31.83,12772.5,22.4963,22.4963,22.4681,22.4822,12772.5
2015-12-28 12:45:00,31.83,31.87,31.83,31.87,13296.0,22.4822,22.5104,22.4822,22.5104,13296.0
2015-12-28 12:50:00,31.87,31.91,31.86,31.89,18640.5,22.5104,22.5387,22.5034,22.5246,18640.5
2015-12-28 12:55:00,31.89,31.89,31.81,31.85,32287.5,22.5246,22.5246,22.4681,22.4963,32287.5
2015-12-28 13:00:00,31.86,31.91,31.86,31.89,13372.5,22.5034,22.5387,22.5034,22.5246,13372.5
2015-12-28 13:05:00,31.89,31.91,31.88,31.89,16225.5,22.5246,22.5387,22.5175,22.5246,16225.5
2015-12-28 13:10:00,31.89,31.94,31.87,31.93,34089.0,22.5246,22.5599,22.5104,22.5528,34089.0
2015-12-28 13:15:00,31.94,31.97,31.94,31.97,63732.0,22.5599,22.5811,22.5599,22.5811,63732.0
2015-12-28 13:20:00,31.96,32.01,31.95,31.97,13591.5,22.574,22.6093,22.5669,22.5811,13591.5
2015-12-28 13:25:00,31.99,32.0,31.97,32.0,6517.5,22.5952,22.6023,22.5811,22.6023,6517.5
2015-12-28 13:30:00,31.99,32.03,31.99,32.01,20062.5,22.5952,22.6235,22.5952,22.6093,20062.5
2015-12-28 13:35:00,32.01,32.02,31.98,31.98,10923.0,22.6093,22.6164,22.5881,22.5881,10923.0
2015-12-28 13:40:00,31.99,32.0,31.95,31.95,14157.0,22.5952,22.6023,22.5669,22.5669,14157.0
2015-12-28 13:45:00,31.95,31.96,31.93,31.94,15469.5,22.5669,22.574,22.5528,22.5599,15469.5
2015-12-28 13:50:00,31.94,31.97,31.9,31.91,16389.0,22.5599,22.5811,22.5316,22.5387,16389.0
2015-12-28 13:55:00,31.91,31.94,31.88,31.89,13003.5,22.5387,22.5599,22.5175,22.5246,13003.5
2015-12-28 14:00:00,31.89,31.92,31.89,31.91,10975.5,22.5246,22.5458,22.5246,22.5387,10975.5
2015-12-28 14:05:00,31.9,31.91,31.87,31.88,15006.0,22.5316,22.5387,22.5104,22.5175,15006.0
2015-12-28 14:10:00,31.88,31.89,31.84,31.85,12270.0,22.5175,22.5246,22.4893,22.4963,12270.0
2015-12-28 14:15:00,31.85,31.88,31.84,31.88,12859.5,22.4963,22.5175,22.4893,22.5175,12859.5
2015-12-28 14:20:00,31.89,31.89,31.86,31.87,8173.5,22.5246,22.5246,22.5034,22.5104,8173.5
2015-12-28 14:25:00,31.87,31.89,31.87,31.89,9945.0,22.5104,22.5246,22.5104,22.5246,9945.0
2015-12-28 14:30:00,31.9,31.9,31.87,31.87,14544.0,22.5316,22.5316,22.5104,22.5104,14544.0
2015-12-28 14:35:00,31.88,31.89,31.87,31.88,16441.5,22.5175,22.5246,22.5104,22.5175,16441.5
2015-12-28 14:40:00,31.88,31.9,31.88,31.89,13350.0,22.5175,22.5316,22.5175,22.5246,13350.0
2015-12-28 14:45:00,31.9,31.91,31.87,31.9,18558.0,22.5316,22.5387,22.5104,22.5316,18558.0
2015-12-28 14:50:00,31.89,31.92,31.89,31.92,11224.5,22.5246,22.5458,22.5246,22.5458,11224.5
2015-12-28 14:55:00,31.93,31.94,31.91,31.93,9697.5,22.5528,22.5599,22.5387,22.5528,9697.5
2015-12-28 15:00:00,31.93,31.96,31.93,31.93,11631.0,22.5528,22.574,22.5528,22.5528,11631.0
2015-12-28 15:05:00,31.93,31.95,31.92,31.95,13632.0,22.5528,22.5669,22.5458,22.5669,13632.0
2015-12-28 15:10:00,31.95,31.95,31.91,31.95,20971.5,22.5669,22.5669,22.5387,22.5669,20971.5
2015-12-28 15:15:00,31.95,31.95,31.92,31.93,48838.5,22.5669,22.5669,22.5458,22.5528,48838.5
2015-12-28 15:20:00,31.93,31.98,31.93,31.97,29166.0,22.5528,22.5881,22.5528,22.5811,29166.0
2015-12-28 15:25:00,31.98,32.01,31.97,31.99,29305.5,22.5881,22.6093,22.5811,22.5952,29305.5
2015-12-28 15:30:00,31.99,31.99,31.96,31.98,22809.0,22.5952,22.5952,22.574,22.5881,22809.0
2015-12-28 15:35:00,31.98,31.99,31.95,31.97,24330.0,22.5881,22.5952,22.5669,22.5811,24330.0
2015-12-28 15:40:00,31.96,31.99,31.95,31.96,20421.0,22.574,22.5952,22.5669,22.574,20421.0
2015-12-28 15:45:00,31.96,32.01,31.96,31.99,67720.5,22.574,22.6093,22.574,22.5952,67720.5
2015-12-28 15:50:00,31.99,32.0,31.97,31.99,40914.0,22.5952,22.6023,22.5811,22.5952,40914.0
2015-12-28 15:55:00,31.98,32.0,31.95,32.0,95005.5,22.5881,22.6023,22.5669,22.6023,95005.5
2015-12-29 09:30:00,32.22,32.37,32.22,32.26,26812.5,22.7577,22.8636,22.7577,22.7859,26812.5
2015-12-29 09:35:00,32.25,32.35,32.23,32.32,10551.0,22.7788,22.8495,22.7647,22.8283,10551.0
2015-12-29 09:40:00,32.31,32.35,32.2,32.35,19200.0,22.8212,22.8495,22.7435,22.8495,19200.0
2015-12-29 09:45:00,32.35,32.41,32.32,32.34,18618.0,22.8495,22.8919,22.8283,22.8424,18618.0
2015-12-29 09:50:00,32.35,32.37,32.27,32.31,14755.5,22.8495,22.8636,22.793,22.8212,14755.5
2015-12-29 09:55:00,32.3,32.34,32.27,32.29,24271.5,22.8142,22.8424,22.793,22.8071,24271.5
2015-12-29 10:00:00,32.29,32.33,32.26,32.32,10323.0,22.8071,22.8353,22.7859,22.8283,10323.0
2015-12-29 10:05:00,32.33,32.37,32.28,32.28,14986.5,22.8353,22.8636,22.8,22.8,14986.5
2015-12-29 10:10:00,32.29,32.31,32.19,32.2,24564.0,22.8071,22.8212,22.7365,22.7435,24564.0
2015-12-29 10:15:00,32.2,32.2,32.15,32.19,20002.5,22.7435,22.7435,22.7082,22.7365,20002.5
2015-12-29 10:20:00,32.19,32.22,32.17,32.2,18394.5,22.7365,22.7577,22.7223,22.7435,18394.5
2015-12-29 10:25:00,32.19,32.23,32.19,32.21,8250.0,22.7365,22.7647,22.7365,22.7506,8250.0
2015-12-29 10:30:00,32.21,32.22,32.11,32.11,22194.0,22.7506,22.7577,22.68,22.68,22194.0
2015-12-29 10:35:00,32.11,32.11,32.08,32.09,29755.5,22.68,22.68,22.6588,22.6658,29755.5
2015-12-29 10:40:00,32.1,32.1,32.05,32.1,15235.5,22.6729,22.6729,22.6376,22.6729,15235.5
2015-12-29 10:45:00,32.1,32.1,32.02,32.02,43563.0,22.6729,22.6729,22.6164,22.6164,43563.0
2015-12-29 10:50:00,32.01,32.07,31.99,32.07,15463.5,22.6093,22.6517,22.5952,22.6517,15463.5
2015-12-29 10:55:00,32.08,32.09,32.05,32.05,14887.5,22.6588,22.6658,22.6376,22.6376,14887.5
2015-12-29 11:00:00,32.06,32.1,32.05,32.1,13500.0,22.6446,22.6729,22.6376,22.6729,13500.0
2015-12-29 11:05:00,32.09,32.11,32.07,32.09,23229.0,22.6658,22.68,22.6517,22.6658,23229.0
2015-12-29 11:10:00,32.09,32.09,32.06,32.08,11599.5,22.6658,22.6658,22.6446,22.6588,11599.5
2015-12-29 11:15:00,32.08,32.13,32.07,32.13,13470.0,22.6588,22.6941,22.6517,22.6941,13470.0
2015-12-29 11:20:00,32.13,32.13,32.09,32.1,10507.5,22.6941,22.6941,22.6658,22.6729,10507.5
2015-12-29 11:25:00,32.1,32.1,32.06,32.09,13743.0,22.6729,22.6729,22.6446,22.6658,13743.0
2015-12-29 11:30:00,32.09,32.11,32.07,32.09,28968.0,22.6658,22.68,22.6517,22.6658,28968.0
2015-12-29 11:35:00,32.1,32.1,32.02,32.03,36121.5,22.6729,22.6729,22.6164,22.6235,36121.5
2015-12-29 11:40:00,32.02,32.04,31.99,31.99,12400.5,22.6164,22.6305,22.5952,22.5952,12400.5
2015-12-29 11:45:00,31.99,32.01,31.95,31.95,17806.5,22.5952,22.6093,22.5669,22.5669,17806.5
2015-12-29 11:50:00,31.95,31.95,31.91,31.92,16918.5,22.5669,22.5669,22.5387,22.5458,16918.5
2015-12-29 11:55:00,31.93,31.99,31.93,31.98,12583.5,22.5528,22.5952,22.5528,22.5881,12583.5
2015-12-29 12:00:00,31.97,31.99,31.97,31.98,19453.5,22.5811,22.5952,22.5811,22.5881,19453.5
2015-12-29 12:05:00,31.99,32.0,31.97,31.99,16197.0,22.5952,22.6023,22.5811,22.5952,16197.0
2015-12-29 12:10:00,32.01,32.06,31.99,32.06,12211.5,22.6093,22.6446,22.5952,22.6446,12211.5
2015-12-29 12:15:00,32.07,32.11,32.07,32.11,6873.0,22.6517,22.68,22.6517,22.68,6873.0
2015-12-29 12:20:00,32.11,32.13,32.1,32.11,19203.0,22.68,22.6941,22.6729,22.68,19203.0
2015-12-29 12:25:00,32.11,32.14,32.11,32.13,10074.0,22.68,22.7011,22.68,22.6941,10074.0
2015-12-29 12:30:00,32.13,32.16,32.1,32.11,9210.0,22.6941,22.7153,22.6729,22.68,9210.0
2015-12-29 12:35:00,32.1,32.11,32.07,32.11,17598.0,22.6729,22.68,22.6517,22.68,17598.0
2015-12-29 12:40:00,32.11,32.12,32.08,32.09,16281.0,22.68,22.687,22.6588,22.6658,16281.0
2015-12-29 12:45:00,32.09,32.1,32.06,32.07,10669.5,22.6658,22.6729,22.6446,22.6517,10669.5
2015-12-29 12:50:00,32.07,32.09,32.06,32.07,10672.5,22.6517,22.6658,22.6446,22.6517,10672.5
2015-12-29 12:55:00,32.07,32.1,32.06,32.09,5629.5,22.6517,22.6729,22.6446,22.6658,5629.5
2015-12-29 13:00:00,32.09,32.1,32.07,32.07,9072.0,22.6658,22.6729,22.6517,22.6517,9072.0
2015-12-29 13:05:00,32.07,32.11,32.07,32.11,8700.0,22.6517,22.68,22.6517,22.68,8700.0
2015-12-29 13:10:00,32.12,32.17,32.12,32.17,23695.5,22.687,22.7223,22.687,22.7223,23695.5
2015-12-29 13:15:00,32.17,32.21,32.17,32.21,6003.0,22.7223,22.7506,22.7223,22.7506,6003.0
2015-12-29 13:20:00,32.21,32.22,32.16,32.17,20194.5,22.7506,22.7577,22.7153,22.7223,20194.5
2015-12-29 13:25:00,32.17,32.18,32.15,32.16,12481.5,22.7223,22.7294,22.7082,22.7153,12481.5
2015-12-29 13:30:00,32.16,32.16,32.11,32.14,20266.5,22.7153,22.7153,22.68,22.7011,20266.5
2015-12-29 13:35:00,32.15,32.15,32.13,32.13,14095.5,22.7082,22.7082,22.6941,22.6941,14095.5
2015-12-29 13:40:00,32.13,32.14,32.12,32.13,41832.0,22.6941,22.7011,22.687,22.6941,41832.0
2015-12-29 13:45:00,32.13,32.13,32.1,32.13,11379.0,22.6941,22.6941,22.6729,22.6941,11379.0
2015-12-29 13:50:00,32.14,32.15,32.13,32.13,9091.5,22.7011,22.7082,22.6941,22.6941,9091.5
2015-12-29 13:55:00,32.13,32.18,32.13,32.17,13644.0,22.6941,22.7294,22.6941,22.7223,13644.0
2015-12-29 14:00:00,32.17,32.17,32.11,32.12,33579.0,22.7223,22.7223,22.68,22.687,33579.0
2015-12-29 14:05:00,32.12,32.15,32.11,32.12,28866.0,22.687,22.7082,22.68,22.687,28866.0
2015-12-29 14:10:00,32.13,32.15,32.12,32.14,25878.0,22.6941,22.7082,22.687,22.7011,25878.0
2015-12-29 14:15:00,32.15,32.17,32.13,32.13,11745.0,22.7082,22.7223,22.6941,22.6941,11745.0
2015-12-29 14:20:00,32.13,32.15,32.12,32.12,26848.5,22.6941,22.7082,22.687,22.687,26848.5
2015-12-29 14:25:00,32.13,32.16,32.11,32.14,21445.5,22.6941,22.7153,22.68,22.7011,21445.5
2015-12-29 14:30:00,32.13,32.19,32.13,32.16,48765.0,22.6941,22.7365,22.6941,22.7153,48765.0
2015-12-29 14:35:00,32.16,32.17,32.15,32.17,6300.0,22.7153,22.7223,22.7082,22.7223,6300.0
2015-12-29 14:40:00,32.17,32.17,32.13,32.13,27277.5,22.7223,22.7223,22.6941,22.6941,27277.5
2015-12-29 14:45:00,32.13,32.15,32.12,32.14,30048.0,22.6941,22.7082,22.687,22.7011,30048.0
2015-12-29 14:50:00,32.14,32.19,32.13,32.19,25411.5,22.7011,22.7365,22.6941,22.7365,25411.5
2015-12-29 14:55:00,32.19,32.2,32.18,32.19,43953.0,22.7365,22.7435,22.7294,22.7365,43953.0
2015-12-29 15:00:00,32.19,32.23,32.19,32.21,38755.5,22.7365,22.7647,22.7365,22.7506,38755.5
2015-12-29 15:05:00,32.21,32.22,32.19,32.22,27415.5,22.7506,22.7577,22.7365,22.7577,27415.5
2015-12-29 15:10:00,32.22,32.23,32.2,32.21,38079.0,22.7577,22.7647,22.7435,22.7506,38079.0
2015-12-29 15:15:00,32.21,32.22,32.2,32.21,33807.0,22.7506,22.7577,22.7435,22.7506,33807.0
2015-12-29 15:20:00,32.21,32.23,32.2,32.23,13449.0,22.7506,22.7647,22.7435,22.7647,13449.0
2015-12-29 15:25:00,32.22,32.26,32.21,32.25,10395.0,22.7577,22.7859,22.7506,22.7788,10395.0
2015-12-29 15:30:00,32.25,32.26,32.23,32.24,21064.5,22.7788,22.7859,22.7647,22.7718,21064.5
2015-12-29 15:35:00,32.23,32.24,32.21,32.24,27333.0,22.7647,22.7718,22.7506,22.7718,27333.0
2015-12-29 15:40:00,32.24,32.24,32.21,32.23,26467.5,22.7718,22.7718,22.7506,22.7647,26467.5
2015-12-29 15:45:00,32.23,32.27,32.23,32.25,21814.5,22.7647,22.793,22.7647,22.7788,21814.5
2015-12-29 15:50:00,32.25,32.27,32.25,32.25,44553.0,22.7788,22.793,22.7788,22.7788,44553.0
2015-12-29 15:55:00,32.26,32.29,32.23,32.25,105867.0,22.7859,22.8071,22.7647,22.7788,105867.0
2015-12-30 09:30:00,32.21,32.33,32.13,32.17,44296.5,22.7506,22.8353,22.6941,22.7223,44296.5
2015-12-30 09:35:00,32.17,32.31,32.15,32.2,13098.0,22.7223,22.8212,22.7082,22.7435,13098.0
2015-12-30 09:40:00,32.21,32.26,32.19,32.23,6372.0,22.7506,22.7859,22.7365,22.7647,6372.0
2015-12-30 09:45:00,32.21,32.39,32.17,32.36,25468.5,22.7506,22.8777,22.7223,22.8565,25468.5
2015-12-30 09:50:00,32.33,32.49,32.33,32.47,26745.0,22.8353,22.9484,22.8353,22.9342,26745.0
2015-12-30 09:55:00,32.47,32.47,32.43,32.43,17491.5,22.9342,22.9342,22.906,22.906,17491.5
2015-12-30 10:00:00,32.4,32.44,32.39,32.41,20923.5,22.8848,22.913,22.8777,22.8919,20923.5
2015-12-30 10:05:00,32.41,32.42,32.33,32.35,32929.5,22.8919,22.8989,22.8353,22.8495,32929.5
2015-12-30 10:10:00,32.34,32.35,32.25,32.29,13402.5,22.8424,22.8495,22.7788,22.8071,13402.5
2015-12-30 10:15:00,32.27,32.34,32.26,32.29,19419.0,22.793,22.8424,22.7859,22.8071,19419.0
2015-12-30 10:20:00,32.29,32.29,32.23,32.23,6910.5,22.8071,22.8071,22.7647,22.7647,6910.5
2015-12-30 10:25:00,32.22,32.24,32.18,32.18,9757.5,22.7577,22.7718,22.7294,22.7294,9757.5
2015-12-30 10:30:00,32.17,32.17,32.11,32.14,25660.5,22.7223,22.7223,22.68,22.7011,25660.5
2015-12-30 10:35:00,32.15,32.16,32.13,32.14,11688.0,22.7082,22.7153,22.6941,22.7011,11688.0
2015-12-30 10:40:00,32.14,32.15,32.11,32.14,22353.0,22.7011,22.7082,22.68,22.7011,22353.0
2015-12-30 10:45:00,32.15,32.15,32.11,32.13,21064.5,22.7082,22.7082,22.68,22.6941,21064.5
2015-12-30 10:50:00,32.13,32.19,32.13,32.19,13206.0,22.6941,22.7365,22.6941,22.7365,13206.0
2015-12-30 10:55:00,32.19,32.21,32.18,32.19,11875.5,22.7365,22.7506,22.7294,22.7365,11875.5
2015-12-30 11:00:00,32.19,32.25,32.19,32.25,9187.5,22.7365,22.7788,22.7365,22.7788,9187.5
2015-12-30 11:05:00,32.25,32.31,32.24,32.25,19554.0,22.7788,22.8212,22.7718,22.7788,19554.0
2015-12-30 11:10:00,32.25,32.32,32.24,32.31,34938.0,22.7788,22.8283,22.7718,22.8212,34938.0
2015-12-30 11:15:00,32.32,32.35,32.31,32.31,19704.0,22.8283,22.8495,22.8212,22.8212,19704.0
2015-12-30 11:20:00,32.31,32.33,32.31,32.31,12019.5,22.8212,22.8353,22.8212,22.8212,12019.5
2015-12-30 11:25:00,32.31,32.33,32.27,32.33,16350.0,22.8212,22.8353,22.793,22.8353,16350.0
2015-12-30 11:30:00,32.33,32.33,32.27,32.29,10723.5,22.8353,22.8353,22.793,22.8071,10723.5
2015-12-30 11:35:00,32.28,32.33,32.28,32.31,8602.5,22.8,22.8353,22.8,22.8212,8602.5
2015-12-30 11:40:00,32.31,32.33,32.3,32.31,4875.0,22.8212,22.8353,22.8142,22.8212,4875.0
2015-12-30 11:45:00,32.29,32.3,32.26,32.26,10239.0,22.8071,22.8142,22.7859,22.7859,10239.0
2015-12-30 11:50:00,32.27,32.32,32.26,32.31,7531.5,22.793,22.8283,22.7859,22.8212,7531.5
2015-12-30 11:55:00,32.32,32.32,32.27,32.29,9193.5,22.8283,22.8283,22.793,22.8071,9193.5
2015-12-30 12:00:00,32.31,32.31,32.27,32.27,11221.5,22.8212,22.8212,22.793,22.793,11221.5
2015-12-30 12:05:00,32.27,32.33,32.27,32.31,12037.5,22.793,22.8353,22.793,22.8212,12037.5
2015-12-30 12:10:00,32.31,32.31,32.27,32.27,16500.0,22.8212,22.8212,22.793,22.793,16500.0
2015-12-30 12:15:00,32.27,32.27,32.23,32.26,17239.5,22.793,22.793,22.7647,22.7859,17239.5
2015-12-30 12:20:00,32.26,32.27,32.25,32.26,7135.5,22.7859,22.793,22.7788,22.7859,7135.5
2015-12-30 12:25:00,32.25,32.27,32.24,32.25,11775.0,22.7788,22.793,22.7718,22.7788,11775.0
2015-12-30 12:30:00,32.25,32.27,32.23,32.27,9571.5,22.7788,22.793,22.7647,22.793,9571.5
2015-12-30 12:35:00,32.26,32.29,32.25,32.29,13540.5,22.7859,22.8071,22.7788,22.8071,13540.5
2015-12-30 12:40:00,32.28,32.29,32.24,32.29,23902.5,22.8,22.8071,22.7718,22.8071,23902.5
2015-12-30 12:45:00,32.28,32.29,32.26,32.27,6675.0,22.8,22.8071,22.7859,22.793,6675.0
2015-12-30 12:50:00,32.27,32.3,32.26,32.27,15753.0,22.793,22.8142,22.7859,22.793,15753.0
2015-12-30 12:55:00,32.27,32.27,32.23,32.27,7806.0,22.793,22.793,22.7647,22.793,7806.0
2015-12-30 13:00:00,32.27,32.3,32.27,32.29,7950.0,22.793,22.8142,22.793,22.8071,7950.0
2015-12-30 13:05:00,32.29,32.29,32.27,32.27,6865.5,22.8071,22.8071,22.793,22.793,6865.5
2015-12-30 13:10:00,32.27,32.29,32.25,32.28,7506.0,22.793,22.8071,22.7788,22.8,7506.0
2015-12-30 13:15:00,32.27,32.27,32.22,32.22,8043.0,22.793,22.793,22.7577,22.7577,8043.0
2015-12-30 13:20:00,32.21,32.24,32.21,32.24,10089.0,22.7506,22.7718,22.7506,22.7718,10089.0
2015-12-30 13:25:00,32.24,32.27,32.24,32.27,9240.0,22.7718,22.793,22.7718,22.793,9240.0
2015-12-30 13:30:00,32.26,32.27,32.25,32.27,9063.0,22.7859,22.793,22.7788,22.793,9063.0
2015-12-30 13:35:00,32.27,32.28,32.25,32.27,16720.5,22.793,22.8,22.7788,22.793,16720.5
2015-12-30 13:40:00,32.25,32.3,32.24,32.29,24150.0,22.7788,22.8142,22.7718,22.8071,24150.0
2015-12-30 13:45:00,32.29,32.3,32.28,32.3,11371.5,22.8071,22.8142,22.8,22.8142,11371.5
2015-12-30 13:50:00,32.3,32.33,32.29,32.32,25656.0,22.8142,22.8353,22.8071,22.8283,25656.0
2015-12-30 13:55:00,32.33,32.34,32.31,32.33,13245.0,22.8353,22.8424,22.8212,22.8353,13245.0
2015-12-30 14:00:00,32.33,32.35,32.32,32.32,14341.5,22.8353,22.8495,22.8283,22.8283,14341.5
2015-12-30 14:05:00,32.33,32.33,32.32,32.33,9298.5,22.8353,22.8353,22.8283,22.8353,9298.5
2015-12-30 14:10:00,32.33,32.35,32.33,32.33,14835.0,22.8353,22.8495,22.8353,22.8353,14835.0
2015-12-30 14:15:00,32.33,32.33,32.27,32.27,23938.5,22.8353,22.8353,22.793,22.793,23938.5
2015-12-30 14:20:00,32.27,32.29,32.26,32.27,5478.0,22.793,22.8071,22.7859,22.793,5478.0
2015-12-30 14:25:00,32.27,32.27,32.24,32.25,7252.5,22.793,22.793,22.7718,22.7788,7252.5
2015-12-30 14:30:00,32.25,32.25,32.23,32.24,14413.5,22.7788,22.7788,22.7647,22.7718,14413.5
2015-12-30 14:35:00,32.23,32.25,32.22,32.23,10062.0,22.7647,22.7788,22.7577,22.7647,10062.0
2015-12-30 14:40:00,32.23,32.23,32.21,32.23,6088.5,22.7647,22.7647,22.7506,22.7647,6088.5
2015-12-30 14:45:00,32.22,32.25,32.22,32.25,8830.5,22.7577,22.7788,22.7577,22.7788,8830.5
2015-12-30 14:50:00,32.25,32.25,32.21,32.22,7239.0,22.7788,22.7788,22.7506,22.7577,7239.0
2015-12-30 14:55:00,32.22,32.22,32.19,32.19,20931.0,22.7577,22.7577,22.7365,22.7365,20931.0
2015-12-30 15:00:00,32.19,32.2,32.16,32.17,9600.0,22.7365,22.7435,22.7153,22.7223,9600.0
2015-12-30 15:05:00,32.16,32.19,32.14,32.15,12939.0,22.7153,22.7365,22.7011,22.7082,12939.0
2015-12-30 15:10:00,32.15,32.16,32.12,32.13,8065.5,22.7082,22.7153,22.687,22.6941,8065.5
2015-12-30 15:15:00,32.13,32.15,32.13,32.15,8599.5,22.6941,22.7082,22.6941,22.7082,8599.5
2015-12-30 15:20:00,32.15,32.16,32.12,32.12,31443.0,22.7082,22.7153,22.687,22.687,31443.0
2015-12-30 15:25:00,32.11,32.13,32.09,32.09,12160.5,22.68,22.6941,22.6658,22.6658,12160.5
2015-12-30 15:30:00,32.09,32.09,32.01,32.03,32679.0,22.6658,22.6658,22.6093,22.6235,32679.0
2015-12-30 15:35:00,32.03,32.05,31.99,32.05,19758.0,22.6235,22.6376,22.5952,22.6376,19758.0
2015-12-30 15:40:00,32.05,32.07,32.03,32.06,28026.0,22.6376,22.6517,22.6235,22.6446,28026.0
2015-12-30 15:45:00,32.07,32.12,32.07,32.1,31765.5,22.6517,22.687,22.6517,22.6729,31765.5
2015-12-30 15:50:00,32.11,32.11,32.05,32.05,23397.0,22.68,22.68,22.6376,22.6376,23397.0
2015-12-30 15:55:00,32.05,32.07,32.01,32.01,74085.0,22.6376,22.6517,22.6093,22.6093,74085.0
2015-12-31 09:30:00,31.85,31.89,31.67,31.85,33837.0,22.4963,22.5246,22.3692,22.4963,33837.0
2015-12-31 09:35:00,31.85,31.92,31.83,31.9,10617.0,22.4963,22.5458,22.4822,22.5316,10617.0
2015-12-31 09:40:00,31.92,32.03,31.87,31.94,8415.0,22.5458,22.6235,22.5104,22.5599,8415.0
2015-12-31 09:45:00,31.93,31.94,31.85,31.85,5448.0,22.5528,22.5599,22.4963,22.4963,5448.0
2015-12-31 09:50:00,31.85,31.86,31.79,31.82,8433.0,22.4963,22.5034,22.4539,22.4751,8433.0
2015-12-31 09:55:00,31.81,31.81,31.75,31.78,13467.0,22.4681,22.4681,22.4257,22.4469,13467.0
2015-12-31 10:00:00,31.79,31.8,31.71,31.75,18580.5,22.4539,22.461,22.3974,22.4257,18580.5
2015-12-31 10:05:00,31.74,31.76,31.71,31.76,8964.0,22.4186,22.4327,22.3974,22.4327,8964.0
2015-12-31 10:10:00,31.76,31.77,31.75,31.76,7384.5,22.4327,22.4398,22.4257,22.4327,7384.5
2015-12-31 10:15:00,31.78,31.79,31.76,31.79,9000.0,22.4469,22.4539,22.4327,22.4539,9000.0
2015-12-31 10:20:00,31.79,31.81,31.78,31.8,5325.0,22.4539,22.4681,22.4469,22.461,5325.0
2015-12-31 10:25:00,31.8,31.81,31.75,31.77,17115.0,22.461,22.4681,22.4257,22.4398,17115.0
2015-12-31 10:30:00,31.77,31.77,31.7,31.74,11415.0,22.4398,22.4398,22.3904,22.4186,11415.0
2015-12-31 10:35:00,31.74,31.75,31.67,31.73,24966.0,22.4186,22.4257,22.3692,22.4116,24966.0
2015-12-31 10:40:00,31.71,31.74,31.7,31.7,11313.0,22.3974,22.4186,22.3904,22.3904,11313.0
2015-12-31 10:45:00,31.71,31.73,31.7,31.73,6339.0,22.3974,22.4116,22.3904,22.4116,6339.0
2015-12-31 10:50:00,31.73,31.74,31.71,31.73,14550.0,22.4116,22.4186,22.3974,22.4116,14550.0
2015-12-31 10:55:00,31.73,31.73,31.71,31.73,11166.0,22.4116,22.4116,22.3974,22.4116,11166.0
2015-12-31 11:00:00,31.73,31.76,31.72,31.72,12093.0,22.4116,22.4327,22.4045,22.4045,12093.0
2015-12-31 11:05:00,31.72,31.73,31.71,31.71,11400.0,22.4045,22.4116,22.3974,22.3974,11400.0
2015-12-31 11:10:00,31.71,31.72,31.69,31.72,7960.5,22.3974,22.4045,22.3833,22.4045,7960.5
2015-12-31 11:15:00,31.71,31.71,31.68,31.69,10741.5,22.3974,22.3974,22.3762,22.3833,10741.5
2015-12-31 11:20:00,31.69,31.73,31.68,31.69,10612.5,22.3833,22.4116,22.3762,22.3833,10612.5
2015-12-31 11:25:00,31.7,31.73,31.69,31.71,10500.0,22.3904,22.4116,22.3833,22.3974,10500.0
2015-12-31 11:30:00,31.7,31.73,31.68,31.73,3600.0,22.3904,22.4116,22.3762,22.4116,3600.0
2015-12-31 11:35:00,31.73,31.77,31.72,31.77,15291.0,22.4116,22.4398,22.4045,22.4398,15291.0
2015-12-31 11:40:00,31.77,31.82,31.77,31.81,99213.0,22.4398,22.4751,22.4398,22.4681,99213.0
2015-12-31 11:45:00,31.82,31.85,31.82,31.83,5850.0,22.4751,22.4963,22.4751,22.4822,5850.0
2015-12-31 11:50:00,31.83,31.84,31.79,31.79,18403.5,22.4822,22.4893,22.4539,22.4539,18403.5
2015-12-31 11:55:00,31.78,31.83,31.76,31.83,14460.0,22.4469,22.4822,22.4327,22.4822,14460.0
2015-12-31 12:00:00,31.83,31.85,31.81,31.83,10221.0,22.4822,22.4963,22.4681,22.4822,10221.0
2015-12-31 12:05:00,31.82,31.88,31.82,31.87,9120.0,22.4751,22.5175,22.4751,22.5104,9120.0
2015-12-31 12:10:00,31.89,31.89,31.84,31.84,5925.0,22.5246,22.5246,22.4893,22.4893,5925.0
2015-12-31 12:15:00,31.83,31.87,31.83,31.86,6615.0,22.4822,22.5104,22.4822,22.5034,6615.0
2015-12-31 12:20:00,31.86,31.9,31.86,31.88,8502.0,22.5034,22.5316,22.5034,22.5175,8502.0
2015-12-31 12:25:00,31.89,31.91,31.85,31.9,5628.0,22.5246,22.5387,22.4963,22.5316,5628.0
2015-12-31 12:30:00,31.91,31.91,31.88,31.91,9804.0,22.5387,22.5387,22.5175,22.5387,9804.0
2015-12-31 12:35:00,31.91,31.91,31.87,31.87,4650.0,22.5387,22.5387,22.5104,22.5104,4650.0
2015-12-31 12:40:00,31.88,31.89,31.85,31.89,18429.0,22.5175,22.5246,22.4963,22.5246,18429.0
2015-12-31 12:45:00,31.91,31.91,31.85,31.87,5791.5,22.5387,22.5387,22.4963,22.5104,5791.5
2015-12-31 12:50:00,31.87,31.87,31.84,31.85,5025.0,22.5104,22.5104,22.4893,22.4963,5025.0
2015-12-31 12:55:00,31.85,31.85,31.8,31.8,8827.5,22.4963,22.4963,22.461,22.461,8827.5
2015-12-31 13:00:00,31.8,31.83,31.78,31.79,10371.0,22.461,22.4822,22.4469,22.4539,10371.0
2015-12-31 13:05:00,31.79,31.79,31.73,31.73,9769.5,22.4539,22.4539,22.4116,22.4116,9769.5
2015-12-31 13:10:00,31.75,31.79,31.75,31.79,7750.5,22.4257,22.4539,22.4257,22.4539,7750.5
2015-12-31 13:15:00,31.79,31.79,31.77,31.79,5998.5,22.4539,22.4539,22.4398,22.4539,5998.5
2015-12-31 13:20:00,31.8,31.85,31.8,31.85,5700.0,22.461,22.4963,22.461,22.4963,5700.0
2015-12-31 13:25:00,31.85,31.85,31.81,31.84,9765.0,22.4963,22.4963,22.4681,22.4893,9765.0
2015-12-31 13:30:00,31.84,31.85,31.82,31.83,3793.5,22.4893,22.4963,22.4751,22.4822,3793.5
2015-12-31 13:35:00,31.83,31.84,31.82,31.83,7021.5,22.4822,22.4893,22.4751,22.4822,7021.5
2015-12-31 13:40:00,31.83,31.89,31.83,31.89,8400.0,22.4822,22.5246,22.4822,22.5246,8400.0
2015-12-31 13:45:00,31.89,31.89,31.85,31.88,4726.5,22.5246,22.5246,22.4963,22.5175,4726.5
2015-12-31 13:50:00,31.87,31.91,31.87,31.89,6634.5,22.5104,22.5387,22.5104,22.5246,6634.5
2015-12-31 13:55:00,31.9,31.9,31.85,31.89,10800.0,22.5316,22.5316,22.4963,22.5246,10800.0
2015-12-31 14:00:00,31.89,31.89,31.83,31.83,10920.0,22.5246,22.5246,22.4822,22.4822,10920.0
2015-12-31 14:05:00,31.84,31.85,31.82,31.85,8700.0,22.4893,22.4963,22.4751,22.4963,8700.0
2015-12-31 14:10:00,31.85,31.86,31.83,31.83,10500.0,22.4963,22.5034,22.4822,22.4822,10500.0
2015-12-31 14:15:00,31.82,31.82,31.78,31.79,33315.0,22.4751,22.4751,22.4469,22.4539,33315.0
2015-12-31 14:20:00,31.79,31.79,31.73,31.73,32764.5,22.4539,22.4539,22.4116,22.4116,32764.5
2015-12-31 14:25:00,31.73,31.77,31.71,31.76,42757.5,22.4116,22.4398,22.3974,22.4327,42757.5
2015-12-31 14:30:00,31.75,31.77,31.74,31.75,23682.0,22.4257,22.4398,22.4186,22.4257,23682.0
2015-12-31 14:35:00,31.75,31.76,31.72,31.73,15499.5,22.4257,22.4327,22.4045,22.4116,15499.5
2015-12-31 14:40:00,31.73,31.76,31.73,31.75,6684.0,22.4116,22.4327,22.4116,22.4257,6684.0
2015-12-31 14:45:00,31.75,31.77,31.75,31.77,8322.0,22.4257,22.4398,22.4257,22.4398,8322.0
2015-12-31 14:50:00,31.77,31.77,31.75,31.76,13321.5,22.4398,22.4398,22.4257,22.4327,13321.5
2015-12-31 14:55:00,31.75,31.77,31.73,31.74,21369.0,22.4257,22.4398,22.4116,22.4186,21369.0
2015-12-31 15:00:00,31.73,31.74,31.73,31.73,23604.0,22.4116,22.4186,22.4116,22.4116,23604.0
2015-12-31 15:05:00,31.73,31.73,31.68,31.69,31275.0,22.4116,22.4116,22.3762,22.3833,31275.0
2015-12-31 15:10:00,31.68,31.69,31.66,31.68,37689.0,22.3762,22.3833,22.3621,22.3762,37689.0
2015-12-31 15:15:00,31.69,31.72,31.68,31.72,18972.0,22.3833,22.4045,22.3762,22.4045,18972.0
2015-12-31 15:20:00,31.71,31.73,31.69,31.71,21667.5,22.3974,22.4116,22.3833,22.3974,21667.5
2015-12-31 15:25:00,31.71,31.71,31.69,31.7,14377.5,22.3974,22.3974,22.3833,22.3904,14377.5
2015-12-31 15:30:00,31.7,31.75,31.7,31.75,36601.5,22.3904,22.4257,22.3904,22.4257,36601.5
2015-12-31 15:35:00,31.75,31.76,31.73,31.73,18531.0,22.4257,22.4327,22.4116,22.4116,18531.0
2015-12-31 15:40:00,31.73,31.74,31.68,31.69,26212.5,22.4116,22.4186,22.3762,22.3833,26212.5
2015-12-31 15:45:00,31.68,31.69,31.67,31.67,50772.0,22.3762,22.3833,22.3692,22.3692,50772.0
2015-12-31 15:50:00,31.68,31.7,31.67,31.69,39868.5,22.3762,22.3904,22.3692,22.3833,39868.5
2015-12-31 15:55:00,31.69,31.69,31.59,31.6,111807.0,22.3833,22.3833,22.3127,22.3197,111807.0
2016-01-04 09:30:00,31.0,31.0,30.63,30.67,156130.5,21.8959,21.8959,21.6346,21.6629,156130.5
2016-01-04 09:35:00,30.67,30.83,30.62,30.79,51081.0,21.6629,21.7759,21.6275,21.7476,51081.0
2016-01-04 09:40:00,30.74,30.79,30.65,30.67,52062.0,21.7123,21.7476,21.6487,21.6629,52062.0
2016-01-04 09:45:00,30.67,30.75,30.58,30.75,38280.0,21.6629,21.7194,21.5993,21.7194,38280.0
2016-01-04 09:50:00,30.75,30.89,30.75,30.82,33234.0,21.7194,21.8182,21.7194,21.7688,33234.0
2016-01-04 09:55:00,30.83,30.85,30.73,30.79,67038.0,21.7759,21.79,21.7052,21.7476,67038.0
2016-01-04 10:00:00,30.79,30.81,30.69,30.73,71253.0,21.7476,21.7617,21.677,21.7052,71253.0
2016-01-04 10:05:00,30.73,30.81,30.67,30.79,60676.5,21.7052,21.7617,21.6629,21.7476,60676.5
2016-01-04 10:10:00,30.79,30.9,30.74,30.9,79753.5,21.7476,21.8253,21.7123,21.8253,79753.5
2016-01-04 10:15:00,30.91,31.08,30.91,31.08,48049.5,21.8324,21.9524,21.8324,21.9524,48049.5
2016-01-04 10:20:00,31.07,31.21,31.07,31.15,38836.5,21.9454,22.0443,21.9454,22.0019,38836.5
2016-01-04 10:25:00,31.13,31.16,31.04,31.05,33897.0,21.9878,22.009,21.9242,21.9313,33897.0
2016-01-04 10:30:00,31.05,31.07,31.0,31.01,41464.5,21.9313,21.9454,21.8959,21.903,41464.5
2016-01-04 10:35:00,31.01,31.01,30.94,30.94,31575.0,21.903,21.903,21.8536,21.8536,31575.0
2016-01-04 10:40:00,30.95,30.96,30.87,30.96,87627.0,21.8606,21.8677,21.8041,21.8677,87627.0
2016-01-04 10:45:00,30.97,30.99,30.93,30.98,66705.0,21.8748,21.8889,21.8465,21.8818,66705.0
2016-01-04 10:50:00,30.98,30.99,30.85,30.86,44800.5,21.8818,21.8889,21.79,21.7971,44800.5
2016-01-04 10:55:00,30.86,30.88,30.77,30.87,62961.0,21.7971,21.8112,21.7335,21.8041,62961.0
2016-01-04 11:00:00,30.86,30.86,30.78,30.82,42285.0,21.7971,21.7971,21.7406,21.7688,42285.0
2016-01-04 11:05:00,30.83,30.83,30.75,30.81,41754.0,21.7759,21.7759,21.7194,21.7617,41754.0
2016-01-04 11:10:00,30.82,30.87,30.79,30.85,34288.5,21.7688,21.8041,21.7476,21.79,34288.5
2016-01-04 11:15:00,30.85,30.88,30.8,30.8,34678.5,21.79,21.8112,21.7547,21.7547,34678.5
2016-01-04 11:20:00,30.8,30.91,30.8,30.9,51715.5,21.7547,21.8324,21.7547,21.8253,51715.5
2016-01-04 11:25:00,30.9,30.97,30.89,30.97,42424.5,21.8253,21.8748,21.8182,21.8748,42424.5
2016-01-04 11:30:00,30.96,31.03,30.96,31.01,36112.5,21.8677,21.9171,21.8677,21.903,36112.5
2016-01-04 11:35:00,31.01,31.01,30.95,30.99,25377.0,21.903,21.903,21.8606,21.8889,25377.0
2016-01-04 11:40:00,31.0,31.01,30.95,30.97,21615.0,21.8959,21.903,21.8606,21.8748,21615.0
2016-01-04 11:45:00,30.96,31.06,30.94,31.05,24634.5,21.8677,21.9383,21.8536,21.9313,24634.5
2016-01-04 11:50:00,31.06,31.11,31.06,31.11,20424.0,21.9383,21.9736,21.9383,21.9736,20424.0
2016-01-04 11:55:00,31.11,31.12,31.02,31.04,58837.5,21.9736,21.9807,21.9101,21.9242,58837.5
2016-01-04 12:00:00,31.03,31.11,31.02,31.1,30549.0,21.9171,21.9736,21.9101,21.9666,30549.0
2016-01-04 12:05:00,31.1,31.13,31.08,31.09,47992.5,21.9666,21.9878,21.9524,21.9595,47992.5
2016-01-04 12:10:00,31.09,31.09,31.03,31.03,21078.0,21.9595,21.9595,21.9171,21.9171,21078.0
2016-01-04 12:15:00,31.03,31.07,31.03,31.03,13530.0,21.9171,21.9454,21.9171,21.9171,13530.0
2016-01-04 12:20:00,31.03,31.05,30.99,31.03,22194.0,21.9171,21.9313,21.8889,21.9171,22194.0
2016-01-04 12:25:00,31.03,31.09,31.03,31.07,20818.5,21.9171,21.9595,21.9171,21.9454,20818.5
2016-01-04 12:30:00,31.07,31.11,31.04,31.11,27384.0,21.9454,21.9736,21.9242,21.9736,27384.0
2016-01-04 12:35:00,31.11,31.18,31.1,31.17,24022.5,21.9736,22.0231,21.9666,22.016,24022.5
2016-01-04 12:40:00,31.19,31.25,31.17,31.24,27760.5,22.0301,22.0725,22.016,22.0655,27760.5
2016-01-04 12:45:00,31.25,31.29,31.25,31.25,26944.5,22.0725,22.1008,22.0725,22.0725,26944.5
2016-01-04 12:50:00,31.27,31.27,31.22,31.27,20164.5,22.0866,22.0866,22.0513,22.0866,20164.5
2016-01-04 12:55:00,31.27,31.28,31.21,31.23,26893.5,22.0866,22.0937,22.0443,22.0584,26893.5
2016-01-04 13:00:00,31.23,31.28,31.21,31.28,15532.5,22.0584,22.0937,22.0443,22.0937,15532.5
2016-01-04 13:05:00,31.28,31.37,31.26,31.36,36678.0,22.0937,22.1573,22.0796,22.1502,36678.0
2016-01-04 13:10:00,31.37,31.42,31.36,31.37,21636.0,22.1573,22.1926,22.1502,22.1573,21636.0
2016-01-04 13:15:00,31.38,31.52,31.37,31.49,45780.0,22.1643,22.2632,22.1573,22.242,45780.0
2016-01-04 13:20:00,31.49,31.53,31.41,31.41,32523.0,22.242,22.2703,22.1855,22.1855,32523.0
2016-01-04 13:25:00,31.41,31.45,31.39,31.44,20223.0,22.1855,22.2138,22.1714,22.2067,20223.0
2016-01-04 13:30:00,31.44,31.54,31.43,31.53,54972.0,22.2067,22.2774,22.1997,22.2703,54972.0
2016-01-04 13:35:00,31.53,31.59,31.53,31.57,62914.5,22.2703,22.3127,22.2703,22.2985,62914.5
2016-01-04 13:40:00,31.57,31.59,31.55,31.57,43621.5,22.2985,22.3127,22.2844,22.2985,43621.5
2016-01-04 13:45:00,31.57,31.59,31.54,31.56,37899.0,22.2985,22.3127,22.2774,22.2915,37899.0
2016-01-04 13:50:00,31.56,31.58,31.49,31.49,69051.0,22.2915,22.3056,22.242,22.242,69051.0
2016-01-04 13:55:00,31.49,31.54,31.47,31.48,28144.5,22.242,22.2774,22.2279,22.235,28144.5
2016-01-04 14:00:00,31.49,31.49,31.41,31.47,34981.5,22.242,22.242,22.1855,22.2279,34981.5
2016-01-04 14:05:00,31.45,31.45,31.4,31.41,30652.5,22.2138,22.2138,22.1785,22.1855,30652.5
2016-01-04 14:10:00,31.41,31.41,31.34,31.35,36142.5,22.1855,22.1855,22.1361,22.1432,36142.5
2016-01-04 14:15:00,31.35,31.36,31.32,31.35,54393.0,22.1432,22.1502,22.122,22.1432,54393.0
2016-01-04 14:20:00,31.35,31.37,31.33,31.35,78051.0,22.1432,22.1573,22.129,22.1432,78051.0
2016-01-04 14:25:00,31.34,31.35,31.32,31.33,35110.5,22.1361,22.1432,22.122,22.129,35110.5
2016-01-04 14:30:00,31.34,31.35,31.23,31.23,38766.0,22.1361,22.1432,22.0584,22.0584,38766.0
2016-01-04 14:35:00,31.23,31.28,31.21,31.28,25734.0,22.0584,22.0937,22.0443,22.0937,25734.0
2016-01-04 14:40:00,31.29,31.32,31.28,31.31,22912.5,22.1008,22.122,22.0937,22.1149,22912.5
2016-01-04 14:45:00,31.32,31.39,31.32,31.37,31630.5,22.122,22.1714,22.122,22.1573,31630.5
2016-01-04 14:50:00,31.37,31.39,31.31,31.32,26214.0,22.1573,22.1714,22.1149,22.122,26214.0
2016-01-04 14:55:00,31.33,31.35,31.31,31.35,29530.5,22.129,22.1432,22.1149,22.1432,29530.5
2016-01-04 15:00:00,31.35,31.35,31.27,31.27,29959.5,22.1432,22.1432,22.0866,22.0866,29959.5
2016-01-04 15:05:00,31.27,31.32,31.24,31.3,28623.0,22.0866,22.122,22.0655,22.1078,28623.0
2016-01-04 15:10:00,31.29,31.32,31.24,31.26,47763.0,22.1008,22.122,22.0655,22.0796,47763.0
2016-01-04 15:15:00,31.26,31.28,31.23,31.25,41709.0,22.0796,22.0937,22.0584,22.0725,41709.0
2016-01-04 15:20:00,31.25,31.27,31.19,31.2,63400.5,22.0725,22.0866,22.0301,22.0372,63400.5
2016-01-04 15:25:00,31.2,31.29,31.19,31.27,49269.0,22.0372,22.1008,22.0301,22.0866,49269.0
2016-01-04 15:30:00,31.27,31.35,31.27,31.32,52779.0,22.0866,22.1432,22.0866,22.122,52779.0
2016-01-04 15:35:00,31.32,31.33,31.29,31.33,44782.5,22.122,22.129,22.1008,22.129,44782.5
2016-01-04 15:40:00,31.33,31.39,31.32,31.39,60402.0,22.129,22.1714,22.122,22.1714,60402.0
2016-01-04 15:45:00,31.38,31.46,31.37,31.43,97026.0,22.1643,22.2208,22.1573,22.1997,97026.0
2016-01-04 15:50:00,31.43,31.43,31.35,31.37,99154.5,22.1997,22.1997,22.1432,22.1573,99154.5
2016-01-04 15:55:00,31.39,31.45,31.37,31.44,153634.5,22.1714,22.2138,22.1573,22.2067,153634.5
2016-01-05 09:30:00,31.6,31.71,31.37,31.41,70494.0,22.3197,22.3974,22.1573,22.1855,70494.0
2016-01-05 09:35:00,31.43,31.45,31.25,31.29,32758.5,22.1997,22.2138,22.0725,22.1008,32758.5
2016-01-05 09:40:00,31.29,31.35,31.01,31.05,71187.0,22.1008,22.1432,21.903,21.9313,71187.0
2016-01-05 09:45:00,31.06,31.22,31.06,31.15,76074.0,21.9383,22.0513,21.9383,22.0019,76074.0
2016-01-05 09:50:00,31.14,31.14,31.05,31.05,19297.5,21.9948,21.9948,21.9313,21.9313,19297.5
2016-01-05 09:55:00,31.04,31.14,30.98,31.14,55372.5,21.9242,21.9948,21.8818,21.9948,55372.5
2016-01-05 10:00:00,31.14,31.19,31.11,31.14,50452.5,21.9948,22.0301,21.9736,21.9948,50452.5
2016-01-05 10:05:00,31.13,31.25,31.13,31.21,32227.5,21.9878,22.0725,21.9878,22.0443,32227.5
2016-01-05 10:10:00,31.22,31.31,31.22,31.29,15924.0,22.0513,22.1149,22.0513,22.1008,15924.0
2016-01-05 10:15:00,31.31,31.31,31.25,31.26,24127.5,22.1149,22.1149,22.0725,22.0796,24127.5
2016-01-05 10:20:00,31.26,31.29,31.2,31.26,69562.5,22.0796,22.1008,22.0372,22.0796,69562.5
2016-01-05 10:25:00,31.27,31.27,31.19,31.21,24210.0,22.0866,22.0866,22.0301,22.0443,24210.0
2016-01-05 10:30:00,31.21,31.27,31.16,31.23,43015.5,22.0443,22.0866,22.009,22.0584,43015.5
2016-01-05 10:35:00,31.23,31.33,31.23,31.31,40467.0,22.0584,22.129,22.0584,22.1149,40467.0
2016-01-05 10:40:00,31.31,31.39,31.29,31.38,28405.5,22.1149,22.1714,22.1008,22.1643,28405.5
2016-01-05 10:45:00,31.39,31.49,31.36,31.49,27469.5,22.1714,22.242,22.1502,22.242,27469.5
2016-01-05 10:50:00,31.5,31.5,31.41,31.41,26959.5,22.2491,22.2491,22.1855,22.1855,26959.5
2016-01-05 10:55:00,31.41,31.42,31.35,31.36,26107.5,22.1855,22.1926,22.1432,22.1502,26107.5
2016-01-05 11:00:00,31.37,31.4,31.35,31.37,20722.5,22.1573,22.1785,22.1432,22.1573,20722.5
2016-01-05 11:05:00,31.37,31.41,31.35,31.37,45520.5,22.1573,22.1855,22.1432,22.1573,45520.5
2016-01-05 11:10:00,31.36,31.36,31.3,31.3,16846.5,22.1502,22.1502,22.1078,22.1078,16846.5
2016-01-05 11:15:00,31.3,31.33,31.26,31.27,19935.0,22.1078,22.129,22.0796,22.0866,19935.0
2016-01-05 11:20:00,31.28,31.31,31.24,31.28,25176.0,22.0937,22.1149,22.0655,22.0937,25176.0
2016-01-05 11:25:00,31.28,31.35,31.27,31.28,41661.0,22.0937,22.1432,22.0866,22.0937,41661.0
2016-01-05 11:30:00,31.29,31.31,31.27,31.31,14700.0,22.1008,22.1149,22.0866,22.1149,14700.0
2016-01-05 11:35:00,31.31,31.34,31.27,31.28,67816.5,22.1149,22.1361,22.0866,22.0937,67816.5
2016-01-05 11:40:00,31.28,31.34,31.28,31.3,17400.0,22.0937,22.1361,22.0937,22.1078,17400.0
2016-01-05 11:45:00,31.29,31.34,31.27,31.33,33240.0,22.1008,22.1361,22.0866,22.129,33240.0
2016-01-05 11:50:00,31.33,31.38,31.33,31.35,32716.5,22.129,22.1643,22.129,22.1432,32716.5
2016-01-05 11:55:00,31.34,31.37,31.32,31.36,34309.5,22.1361,22.1573,22.122,22.1502,34309.5
2016-01-05 12:00:00,31.35,31.35,31.25,31.27,28983.0,22.1432,22.1432,22.0725,22.0866,28983.0
2016-01-05 12:05:00,31.27,31.28,31.25,31.25,9873.0,22.0866,22.0937,22.0725,22.0725,9873.0
2016-01-05 12:10:00,31.25,31.29,31.23,31.23,40188.0,22.0725,22.1008,22.0584,22.0584,40188.0
2016-01-05 12:15:00,31.23,31.31,31.22,31.29,45712.5,22.0584,22.1149,22.0513,22.1008,45712.5
2016-01-05 12:20:00,31.29,31.3,31.25,31.29,17713.5,22.1008,22.1078,22.0725,22.1008,17713.5
2016-01-05 12:25:00,31.29,31.34,31.27,31.34,22518.0,22.1008,22.1361,22.0866,22.1361,22518.0
2016-01-05 12:30:00,31.34,31.39,31.32,31.36,32284.5,22.1361,22.1714,22.122,22.1502,32284.5
2016-01-05 12:35:00,31.36,31.41,31.36,31.41,16857.0,22.1502,22.1855,22.1502,22.1855,16857.0
2016-01-05 12:40:00,31.41,31.44,31.39,31.44,25512.0,22.1855,22.2067,22.1714,22.2067,25512.0
2016-01-05 12:45:00,31.43,31.45,31.39,31.43,17305.5,22.1997,22.2138,22.1714,22.1997,17305.5
2016-01-05 12:50:00,31.43,31.46,31.42,31.46,34059.0,22.1997,22.2208,22.1926,22.2208,34059.0
2016-01-05 12:55:00,31.46,31.5,31.45,31.5,20541.0,22.2208,22.2491,22.2138,22.2491,20541.0
2016-01-05 13:00:00,31.5,31.53,31.46,31.53,22746.0,22.2491,22.2703,22.2208,22.2703,22746.0
2016-01-05 13:05:00,31.53,31.55,31.48,31.49,14250.0,22.2703,22.2844,22.235,22.242,14250.0
2016-01-05 13:10:00,31.5,31.54,31.45,31.45,37095.0,22.2491,22.2774,22.2138,22.2138,37095.0
2016-01-05 13:15:00,31.45,31.47,31.41,31.42,26847.0,22.2138,22.2279,22.1855,22.1926,26847.0
2016-01-05 13:20:00,31.41,31.43,31.37,31.37,21798.0,22.1855,22.1997,22.1573,22.1573,21798.0
2016-01-05 13:25:00,31.37,31.41,31.35,31.4,21228.0,22.1573,22.1855,22.1432,22.1785,21228.0
2016-01-05 13:30:00,31.4,31.4,31.35,31.39,24574.5,22.1785,22.1785,22.1432,22.1714,24574.5
2016-01-05 13:35:00,31.39,31.41,31.38,31.39,19497.0,22.1714,22.1855,22.1643,22.1714,19497.0
2016-01-05 13:40:00,31.39,31.45,31.39,31.45,26746.5,22.1714,22.2138,22.1714,22.2138,26746.5
2016-01-05 13:45:00,31.45,31.47,31.41,31.42,32500.5,22.2138,22.2279,22.1855,22.1926,32500.5
2016-01-05 13:50:00,31.43,31.49,31.43,31.49,32440.5,22.1997,22.242,22.1997,22.242,32440.5
2016-01-05 13:55:00,31.49,31.5,31.46,31.48,23193.0,22.242,22.2491,22.2208,22.235,23193.0
2016-01-05 14:00:00,31.49,31.49,31.43,31.47,28291.5,22.242,22.242,22.1997,22.2279,28291.5
2016-01-05 14:05:00,31.48,31.51,31.45,31.51,18226.5,22.235,22.2562,22.2138,22.2562,18226.5
2016-01-05 14:10:00,31.5,31.54,31.47,31.52,17184.0,22.2491,22.2774,22.2279,22.2632,17184.0
2016-01-05 14:15:00,31.52,31.54,31.51,31.53,43075.5,22.2632,22.2774,22.2562,22.2703,43075.5
2016-01-05 14:20:00,31.53,31.61,31.53,31.61,56763.0,22.2703,22.3268,22.2703,22.3268,56763.0
2016-01-05 14:25:00,31.61,31.61,31.56,31.57,96438.0,22.3268,22.3268,22.2915,22.2985,96438.0
2016-01-05 14:30:00,31.57,31.58,31.51,31.51,29299.5,22.2985,22.3056,22.2562,22.2562,29299.5
2016-01-05 14:35:00,31.52,31.52,31.47,31.49,28330.5,22.2632,22.2632,22.2279,22.242,28330.5
2016-01-05 14:40:00,31.5,31.51,31.45,31.47,26844.0,22.2491,22.2562,22.2138,22.2279,26844.0
2016-01-05 14:45:00,31.47,31.48,31.43,31.47,31782.0,22.2279,22.235,22.1997,22.2279,31782.0
2016-01-05 14:50:00,31.47,31.48,31.42,31.45,36760.5,22.2279,22.235,22.1926,22.2138,36760.5
2016-01-05 14:55:00,31.45,31.49,31.44,31.49,31500.0,22.2138,22.242,22.2067,22.242,31500.0
2016-01-05 15:00:00,31.49,31.49,31.45,31.46,27336.0,22.242,22.242,22.2138,22.2208,27336.0
2016-01-05 15:05:00,31.45,31.49,31.44,31.46,41067.0,22.2138,22.242,22.2067,22.2208,41067.0
2016-01-05 15:10:00,31.47,31.5,31.45,31.5,38773.5,22.2279,22.2491,22.2138,22.2491,38773.5
2016-01-05 15:15:00,31.5,31.5,31.46,31.47,36529.5,22.2491,22.2491,22.2208,22.2279,36529.5
2016-01-05 15:20:00,31.45,31.47,31.42,31.45,41025.0,22.2138,22.2279,22.1926,22.2138,41025.0
2016-01-05 15:25:00,31.45,31.5,31.45,31.48,39769.5,22.2138,22.2491,22.2138,22.235,39769.5
2016-01-05 15:30:00,31.48,31.52,31.43,31.49,55372.5,22.235,22.2632,22.1997,22.242,55372.5
2016-01-05 15:35:00,31.49,31.5,31.43,31.45,43821.0,22.242,22.2491,22.1997,22.2138,43821.0
2016-01-05 15:40:00,31.45,31.52,31.45,31.47,42502.5,22.2138,22.2632,22.2138,22.2279,42502.5
2016-01-05 15:45:00,31.47,31.5,31.44,31.49,65464.5,22.2279,22.2491,22.2067,22.242,65464.5
2016-01-05 15:50:00,31.49,31.49,31.45,31.45,49782.0,22.242,22.242,22.2138,22.2138,49782.0
2016-01-05 15:55:00,31.46,31.49,31.43,31.45,97332.0,22.2208,22.242,22.1997,22.2138,97332.0
2016-01-06 09:30:00,31.09,31.46,31.01,31.25,156382.5,21.9595,22.2208,21.903,22.0725,156382.5
2016-01-06 09:35:00,31.29,31.43,31.14,31.43,102180.0,22.1008,22.1997,21.9948,22.1997,102180.0
2016-01-06 09:40:00,31.41,31.56,31.36,31.53,48430.5,22.1855,22.2915,22.1502,22.2703,48430.5
2016-01-06 09:45:00,31.53,31.73,31.5,31.73,80461.5,22.2703,22.4116,22.2491,22.4116,80461.5
2016-01-06 09:50:00,31.73,31.77,31.65,31.66,102175.5,22.4116,22.4398,22.3551,22.3621,102175.5
2016-01-06 09:55:00,31.67,31.75,31.67,31.75,78424.5,22.3692,22.4257,22.3692,22.4257,78424.5
2016-01-06 10:00:00,31.73,31.75,31.52,31.52,94819.5,22.4116,22.4257,22.2632,22.2632,94819.5
2016-01-06 10:05:00,31.51,31.52,31.46,31.51,34828.5,22.2562,22.2632,22.2208,22.2562,34828.5
2016-01-06 10:10:00,31.51,31.63,31.51,31.63,33279.0,22.2562,22.3409,22.2562,22.3409,33279.0
2016-01-06 10:15:00,31.63,31.69,31.61,31.69,50725.5,22.3409,22.3833,22.3268,22.3833,50725.5
2016-01-06 10:20:00,31.69,31.79,31.67,31.77,23629.5,22.3833,22.4539,22.3692,22.4398,23629.5
2016-01-06 10:25:00,31.78,31.88,31.77,31.88,65935.5,22.4469,22.5175,22.4398,22.5175,65935.5
2016-01-06 10:30:00,31.87,31.87,31.71,31.73,44370.0,22.5104,22.5104,22.3974,22.4116,44370.0
2016-01-06 10:35:00,31.74,31.75,31.71,31.74,41652.0,22.4186,22.4257,22.3974,22.4186,41652.0
2016-01-06 10:40:00,31.75,31.75,31.7,31.72,46215.0,22.4257,22.4257,22.3904,22.4045,46215.0
2016-01-06 10:45:00,31.71,31.75,31.69,31.73,70204.5,22.3974,22.4257,22.3833,22.4116,70204.5
2016-01-06 10:50:00,31.73,31.75,31.69,31.71,62677.5,22.4116,22.4257,22.3833,22.3974,62677.5
2016-01-06 10:55:00,31.71,31.74,31.65,31.68,54330.0,22.3974,22.4186,22.3551,22.3762,54330.0
2016-01-06 11:00:00,31.67,31.83,31.67,31.83,30960.0,22.3692,22.4822,22.3692,22.4822,30960.0
2016-01-06 11:05:00,31.82,31.86,31.8,31.85,49681.5,22.4751,22.5034,22.461,22.4963,49681.5
2016-01-06 11:10:00,31.85,31.85,31.81,31.82,37060.5,22.4963,22.4963,22.4681,22.4751,37060.5
2016-01-06 11:15:00,31.82,31.83,31.75,31.81,70006.5,22.4751,22.4822,22.4257,22.4681,70006.5
2016-01-06 11:20:00,31.81,31.87,31.78,31.87,35031.0,22.4681,22.5104,22.4469,22.5104,35031.0
2016-01-06 11:25:00,31.87,31.89,31.83,31.86,45904.5,22.5104,22.5246,22.4822,22.5034,45904.5
2016-01-06 11:30:00,31.85,31.87,31.82,31.85,24558.0,22.4963,22.5104,22.4751,22.4963,24558.0
2016-01-06 11:35:00,31.85,31.85,31.77,31.84,26593.5,22.4963,22.4963,22.4398,22.4893,26593.5
2016-01-06 11:40:00,31.84,31.86,31.77,31.77,25009.5,22.4893,22.5034,22.4398,22.4398,25009.5
2016-01-06 11:45:00,31.77,31.77,31.7,31.7,14674.5,22.4398,22.4398,22.3904,22.3904,14674.5
2016-01-06 11:50:00,31.7,31.71,31.66,31.66,18208.5,22.3904,22.3974,22.3621,22.3621,18208.5
2016-01-06 11:55:00,31.66,31.66,31.57,31.57,18868.5,22.3621,22.3621,22.2985,22.2985,18868.5
2016-01-06 12:00:00,31.59,31.59,31.51,31.57,26986.5,22.3127,22.3127,22.2562,22.2985,26986.5
2016-01-06 12:05:00,31.57,31.61,31.55,31.59,26382.0,22.2985,22.3268,22.2844,22.3127,26382.0
2016-01-06 12:10:00,31.59,31.6,31.57,31.57,20169.0,22.3127,22.3197,22.2985,22.2985,20169.0
2016-01-06 12:15:00,31.58,31.6,31.55,31.58,23988.0,22.3056,22.3197,22.2844,22.3056,23988.0
2016-01-06 12:20:00,31.57,31.59,31.54,31.57,47658.0,22.2985,22.3127,22.2774,22.2985,47658.0
2016-01-06 12:25:00,31.58,31.59,31.51,31.54,48759.0,22.3056,22.3127,22.2562,22.2774,48759.0
2016-01-06 12:30:00,31.54,31.57,31.53,31.57,17493.0,22.2774,22.2985,22.2703,22.2985,17493.0
2016-01-06 12:35:00,31.57,31.63,31.54,31.61,30087.0,22.2985,22.3409,22.2774,22.3268,30087.0
2016-01-06 12:40:00,31.6,31.6,31.52,31.56,34650.0,22.3197,22.3197,22.2632,22.2915,34650.0
2016-01-06 12:45:00,31.56,31.6,31.55,31.57,18744.0,22.2915,22.3197,22.2844,22.2985,18744.0
2016-01-06 12:50:00,31.57,31.61,31.57,31.6,26776.5,22.2985,22.3268,22.2985,22.3197,26776.5
2016-01-06 12:55:00,31.59,31.59,31.56,31.57,17958.0,22.3127,22.3127,22.2915,22.2985,17958.0
2016-01-06 13:00:00,31.57,31.6,31.57,31.59,43221.0,22.2985,22.3197,22.2985,22.3127,43221.0
2016-01-06 13:05:00,31.59,31.6,31.53,31.53,19737.0,22.3127,22.3197,22.2703,22.2703,19737.0
2016-01-06 13:10:00,31.52,31.53,31.48,31.53,47380.5,22.2632,22.2703,22.235,22.2703,47380.5
2016-01-06 13:15:00,31.53,31.55,31.51,31.53,23583.0,22.2703,22.2844,22.2562,22.2703,23583.0
2016-01-06 13:20:00,31.53,31.55,31.51,31.51,37305.0,22.2703,22.2844,22.2562,22.2562,37305.0
2016-01-06 13:25:00,31.52,31.54,31.47,31.47,60928.5,22.2632,22.2774,22.2279,22.2279,60928.5
2016-01-06 13:30:00,31.47,31.49,31.44,31.46,21790.5,22.2279,22.242,22.2067,22.2208,21790.5
2016-01-06 13:35:00,31.45,31.47,31.43,31.44,24243.0,22.2138,22.2279,22.1997,22.2067,24243.0
2016-01-06 13:40:00,31.44,31.44,31.39,31.39,13783.5,22.2067,22.2067,22.1714,22.1714,13783.5
2016-01-06 13:45:00,31.4,31.49,31.39,31.39,74370.0,22.1785,22.242,22.1714,22.1714,74370.0
2016-01-06 13:50:00,31.39,31.43,31.37,31.41,37113.0,22.1714,22.1997,22.1573,22.1855,37113.0
2016-01-06 13:55:00,31.41,31.41,31.37,31.37,16402.5,22.1855,22.1855,22.1573,22.1573,16402.5
2016-01-06 14:00:00,31.38,31.42,31.36,31.41,31948.5,22.1643,22.1926,22.1502,22.1855,31948.5
2016-01-06 14:05:00,31.4,31.52,31.4,31.5,58962.0,22.1785,22.2632,22.1785,22.2491,58962.0
2016-01-06 14:10:00,31.52,31.52,31.45,31.48,15429.0,22.2632,22.2632,22.2138,22.235,15429.0
2016-01-06 14:15:00,31.49,31.59,31.47,31.53,51859.5,22.242,22.3127,22.2279,22.2703,51859.5
2016-01-06 14:20:00,31.54,31.54,31.47,31.48,11134.5,22.2774,22.2774,22.2279,22.235,11134.5
2016-01-06 14:25:00,31.49,31.57,31.45,31.5,55711.5,22.242,22.2985,22.2138,22.2491,55711.5
2016-01-06 14:30:00,31.48,31.48,31.39,31.43,21715.5,22.235,22.235,22.1714,22.1997,21715.5
2016-01-06 14:35:00,31.41,31.42,31.35,31.36,21903.0,22.1855,22.1926,22.1432,22.1502,21903.0
2016-01-06 14:40:00,31.36,31.37,31.25,31.28,26100.0,22.1502,22.1573,22.0725,22.0937,26100.0
2016-01-06 14:45:00,31.27,31.29,31.21,31.22,39586.5,22.0866,22.1008,22.0443,22.0513,39586.5
2016-01-06 14:50:00,31.21,31.22,31.17,31.18,22801.5,22.0443,22.0513,22.016,22.0231,22801.5
2016-01-06 14:55:00,31.19,31.24,31.13,31.16,73098.0,22.0301,22.0655,21.9878,22.009,73098.0
2016-01-06 15:00:00,31.17,31.17,31.13,31.17,29898.0,22.016,22.016,21.9878,22.016,29898.0
2016-01-06 15:05:00,31.16,31.21,31.15,31.2,20596.5,22.009,22.0443,22.0019,22.0372,20596.5
2016-01-06 15:10:00,31.2,31.23,31.19,31.21,31480.5,22.0372,22.0584,22.0301,22.0443,31480.5
2016-01-06 15:15:00,31.21,31.22,31.19,31.22,25701.0,22.0443,22.0513,22.0301,22.0513,25701.0
2016-01-06 15:20:00,31.22,31.23,31.18,31.21,30169.5,22.0513,22.0584,22.0231,22.0443,30169.5
2016-01-06 15:25:00,31.21,31.25,31.19,31.25,28848.0,22.0443,22.0725,22.0301,22.0725,28848.0
2016-01-06 15:30:00,31.24,31.3,31.24,31.29,50778.0,22.0655,22.1078,22.0655,22.1008,50778.0
2016-01-06 15:35:00,31.29,31.35,31.27,31.34,40852.5,22.1008,22.1432,22.0866,22.1361,40852.5
2016-01-06 15:40:00,31.34,31.39,31.33,31.38,94842.0,22.1361,22.1714,22.129,22.1643,94842.0
2016-01-06 15:45:00,31.38,31.41,31.38,31.4,146376.0,22.1643,22.1855,22.1643,22.1785,146376.0
2016-01-06 15:50:00,31.4,31.4,31.33,31.36,110637.0,22.1785,22.1785,22.129,22.1502,110637.0
2016-01-06 15:55:00,31.36,31.47,31.35,31.46,266298.0,22.1502,22.2279,22.1432,22.2208,266298.0
2016-01-07 09:30:00,30.52,30.59,30.45,30.51,69163.5,21.5569,21.6064,21.5075,21.5498,69163.5
2016-01-07 09:35:00,30.53,30.69,30.43,30.64,32724.0,21.564,21.677,21.4933,21.6417,32724.0
2016-01-07 09:40:00,30.63,30.75,30.61,30.63,29313.0,21.6346,21.7194,21.6205,21.6346,29313.0
2016-01-07 09:45:00,30.64,30.74,30.61,30.74,28206.0,21.6417,21.7123,21.6205,21.7123,28206.0
2016-01-07 09:50:00,30.73,30.81,30.68,30.75,22608.0,21.7052,21.7617,21.6699,21.7194,22608.0
2016-01-07 09:55:00,30.75,30.76,30.63,30.69,25663.5,21.7194,21.7264,21.6346,21.677,25663.5
2016-01-07 10:00:00,30.67,30.71,30.61,30.63,23212.5,21.6629,21.6911,21.6205,21.6346,23212.5
2016-01-07 10:05:00,30.61,30.72,30.61,30.69,38763.0,21.6205,21.6982,21.6205,21.677,38763.0
2016-01-07 10:10:00,30.7,30.75,30.66,30.74,31431.0,21.684,21.7194,21.6558,21.7123,31431.0
2016-01-07 10:15:00,30.75,30.79,30.72,30.77,36588.0,21.7194,21.7476,21.6982,21.7335,36588.0
2016-01-07 10:20:00,30.77,30.79,30.66,30.69,37623.0,21.7335,21.7476,21.6558,21.677,37623.0
2016-01-07 10:25:00,30.72,30.83,30.72,30.78,18219.0,21.6982,21.7759,21.6982,21.7406,18219.0
2016-01-07 10:30:00,30.79,30.95,30.79,30.95,36672.0,21.7476,21.8606,21.7476,21.8606,36672.0
2016-01-07 10:35:00,30.93,30.98,30.89,30.95,23302.5,21.8465,21.8818,21.8182,21.8606,23302.5
2016-01-07 10:40:00,30.93,30.95,30.8,30.81,26550.0,21.8465,21.8606,21.7547,21.7617,26550.0
2016-01-07 10:45:00,30.8,30.87,30.79,30.87,15294.0,21.7547,21.8041,21.7476,21.8041,15294.0
2016-01-07 10:50:00,30.85,30.94,30.84,30.93,34194.0,21.79,21.8536,21.7829,21.8465,34194.0
2016-01-07 10:55:00,30.93,30.98,30.93,30.97,25774.5,21.8465,21.8818,21.8465,21.8748,25774.5
2016-01-07 11:00:00,30.97,30.99,30.93,30.94,24993.0,21.8748,21.8889,21.8465,21.8536,24993.0
2016-01-07 11:05:00,30.94,30.96,30.9,30.92,29650.5,21.8536,21.8677,21.8253,21.8394,29650.5
2016-01-07 11:10:00,30.91,30.91,30.79,30.84,29209.5,21.8324,21.8324,21.7476,21.7829,29209.5
2016-01-07 11:15:00,30.83,30.95,30.81,30.92,36061.5,21.7759,21.8606,21.7617,21.8394,36061.5
2016-01-07 11:20:00,30.93,30.97,30.91,30.93,36580.5,21.8465,21.8748,21.8324,21.8465,36580.5
2016-01-07 11:25:00,30.93,31.01,30.93,31.0,53161.5,21.8465,21.903,21.8465,21.8959,53161.5
2016-01-07 11:30:00,31.0,31.01,30.9,30.91,50424.0,21.8959,21.903,21.8253,21.8324,50424.0
2016-01-07 11:35:00,30.89,30.95,30.88,30.95,18528.0,21.8182,21.8606,21.8112,21.8606,18528.0
2016-01-07 11:40:00,30.96,30.96,30.88,30.88,36882.0,21.8677,21.8677,21.8112,21.8112,36882.0
2016-01-07 11:45:00,30.89,30.89,30.75,30.81,28528.5,21.8182,21.8182,21.7194,21.7617,28528.5
2016-01-07 11:50:00,30.81,30.85,30.79,30.85,43200.0,21.7617,21.79,21.7476,21.79,43200.0
2016-01-07 11:55:00,30.85,30.87,30.83,30.85,23782.5,21.79,21.8041,21.7759,21.79,23782.5
2016-01-07 12:00:00,30.84,30.92,30.83,30.91,35524.5,21.7829,21.8394,21.7759,21.8324,35524.5
2016-01-07 12:05:00,30.91,30.91,30.85,30.89,35580.0,21.8324,21.8324,21.79,21.8182,35580.0
2016-01-07 12:10:00,30.89,30.91,30.88,30.9,33571.5,21.8182,21.8324,21.8112,21.8253,33571.5
2016-01-07 12:15:00,30.9,30.94,30.87,30.89,68239.5,21.8253,21.8536,21.8041,21.8182,68239.5
2016-01-07 12:20:00,30.89,30.94,30.85,30.85,54703.5,21.8182,21.8536,21.79,21.79,54703.5
2016-01-07 12:25:00,30.85,30.86,30.81,30.83,35029.5,21.79,21.7971,21.7617,21.7759,35029.5
2016-01-07 12:30:00,30.83,30.85,30.83,30.84,34831.5,21.7759,21.79,21.7759,21.7829,34831.5
2016-01-07 12:35:00,30.85,30.85,30.76,30.78,39322.5,21.79,21.79,21.7264,21.7406,39322.5
2016-01-07 12:40:00,30.78,30.81,30.75,30.81,17361.0,21.7406,21.7617,21.7194,21.7617,17361.0
2016-01-07 12:45:00,30.81,30.87,30.8,30.85,22167.0,21.7617,21.8041,21.7547,21.79,22167.0
2016-01-07 12:50:00,30.84,30.85,30.77,30.79,16516.5,21.7829,21.79,21.7335,21.7476,16516.5
2016-01-07 12:55:00,30.79,30.79,30.72,30.73,44884.5,21.7476,21.7476,21.6982,21.7052,44884.5
2016-01-07 13:00:00,30.72,30.72,30.66,30.67,16591.5,21.6982,21.6982,21.6558,21.6629,16591.5
2016-01-07 13:05:00,30.66,30.67,30.61,30.61,29031.0,21.6558,21.6629,21.6205,21.6205,29031.0
2016-01-07 13:10:00,30.61,30.61,30.5,30.55,33952.5,21.6205,21.6205,21.5428,21.5781,33952.5
2016-01-07 13:15:00,30.55,30.55,30.47,30.47,93429.0,21.5781,21.5781,21.5216,21.5216,93429.0
2016-01-07 13:20:00,30.47,30.49,30.42,30.47,29250.0,21.5216,21.5357,21.4863,21.5216,29250.0
2016-01-07 13:25:00,30.48,30.5,30.45,30.46,46129.5,21.5287,21.5428,21.5075,21.5145,46129.5
2016-01-07 13:30:00,30.46,30.49,30.44,30.48,51543.0,21.5145,21.5357,21.5004,21.5287,51543.0
2016-01-07 13:35:00,30.5,30.5,30.39,30.45,45736.5,21.5428,21.5428,21.4651,21.5075,45736.5
2016-01-07 13:40:00,30.45,30.48,30.41,30.47,32782.5,21.5075,21.5287,21.4792,21.5216,32782.5
2016-01-07 13:45:00,30.47,30.51,30.46,30.49,34378.5,21.5216,21.5498,21.5145,21.5357,34378.5
2016-01-07 13:50:00,30.49,30.5,30.46,30.49,43369.5,21.5357,21.5428,21.5145,21.5357,43369.5
2016-01-07 13:55:00,30.48,30.49,30.43,30.43,33172.5,21.5287,21.5357,21.4933,21.4933,33172.5
2016-01-07 14:00:00,30.43,30.49,30.43,30.48,45957.0,21.4933,21.5357,21.4933,21.5287,45957.0
2016-01-07 14:05:00,30.49,30.49,30.43,30.45,55390.5,21.5357,21.5357,21.4933,21.5075,55390.5
2016-01-07 14:10:00,30.44,30.49,30.42,30.43,31473.0,21.5004,21.5357,21.4863,21.4933,31473.0
2016-01-07 14:15:00,30.43,30.49,30.41,30.48,27745.5,21.4933,21.5357,21.4792,21.5287,27745.5
2016-01-07 14:20:00,30.47,30.48,30.44,30.45,25284.0,21.5216,21.5287,21.5004,21.5075,25284.0
2016-01-07 14:25:00,30.45,30.46,30.4,30.42,31951.5,21.5075,21.5145,21.4721,21.4863,31951.5
2016-01-07 14:30:00,30.42,30.45,30.38,30.41,48600.0,21.4863,21.5075,21.458,21.4792,48600.0
2016-01-07 14:35:00,30.43,30.5,30.41,30.5,58048.5,21.4933,21.5428,21.4792,21.5428,58048.5
2016-01-07 14:40:00,30.5,30.53,30.45,30.52,65607.0,21.5428,21.564,21.5075,21.5569,65607.0
2016-01-07 14:45:00,30.53,30.65,30.5,30.64,63267.0,21.564,21.6487,21.5428,21.6417,63267.0
2016-01-07 14:50:00,30.64,30.67,30.62,30.64,86833.5,21.6417,21.6629,21.6275,21.6417,86833.5
2016-01-07 14:55:00,30.64,30.66,30.6,30.61,71967.0,21.6417,21.6558,21.6134,21.6205,71967.0
2016-01-07 15:00:00,30.61,30.61,30.51,30.53,50250.0,21.6205,21.6205,21.5498,21.564,50250.0
2016-01-07 15:05:00,30.53,30.63,30.53,30.61,39136.5,21.564,21.6346,21.564,21.6205,39136.5
2016-01-07 15:10:00,30.61,30.64,30.54,30.57,43405.5,21.6205,21.6417,21.571,21.5922,43405.5
2016-01-07 15:15:00,30.57,30.58,30.52,30.54,36528.0,21.5922,21.5993,21.5569,21.571,36528.0
2016-01-07 15:20:00,30.55,30.55,30.48,30.53,54654.0,21.5781,21.5781,21.5287,21.564,54654.0
2016-01-07 15:25:00,30.53,30.53,30.45,30.48,93666.0,21.564,21.564,21.5075,21.5287,93666.0
2016-01-07 15:30:00,30.48,30.62,30.48,30.62,64002.0,21.5287,21.6275,21.5287,21.6275,64002.0
2016-01-07 15:35:00,30.61,30.65,30.59,30.62,46683.0,21.6205,21.6487,21.6064,21.6275,46683.0
2016-01-07 15:40:00,30.62,30.64,30.57,30.58,73683.0,21.6275,21.6417,21.5922,21.5993,73683.0
2016-01-07 15:45:00,30.57,30.67,30.57,30.63,78099.0,21.5922,21.6629,21.5922,21.6346,78099.0
2016-01-07 15:50:00,30.63,30.63,30.55,30.58,116301.0,21.6346,21.6346,21.5781,21.5993,116301.0
2016-01-07 15:55:00,30.58,30.64,30.5,30.5,247174.5,21.5993,21.6417,21.5428,21.5428,247174.5
2016-01-08 09:30:00,30.72,30.96,30.63,30.81,97330.5,21.6982,21.8677,21.6346,21.7617,97330.5
2016-01-08 09:35:00,30.8,30.82,30.49,30.6,46813.5,21.7547,21.7688,21.5357,21.6134,46813.5
2016-01-08 09:40:00,30.57,30.57,30.29,30.31,107710.5,21.5922,21.5922,21.3945,21.4086,107710.5
2016-01-08 09:45:00,30.29,30.47,30.29,30.39,26146.5,21.3945,21.5216,21.3945,21.4651,26146.5
2016-01-08 09:50:00,30.38,30.39,30.27,30.31,37261.5,21.458,21.4651,21.3803,21.4086,37261.5
2016-01-08 09:55:00,30.33,30.37,30.25,30.32,28771.5,21.4227,21.451,21.3662,21.4156,28771.5
2016-01-08 10:00:00,30.32,30.39,30.24,30.27,63885.0,21.4156,21.4651,21.3591,21.3803,63885.0
2016-01-08 10:05:00,30.26,30.29,30.15,30.16,34233.0,21.3733,21.3945,21.2956,21.3026,34233.0
2016-01-08 10:10:00,30.15,30.17,30.05,30.12,41550.0,21.2956,21.3097,21.2249,21.2744,41550.0
2016-01-08 10:15:00,30.11,30.15,30.05,30.05,43653.0,21.2673,21.2956,21.2249,21.2249,43653.0
2016-01-08 10:20:00,30.05,30.15,30.05,30.12,23247.0,21.2249,21.2956,21.2249,21.2744,23247.0
2016-01-08 10:25:00,30.11,30.2,30.1,30.15,19350.0,21.2673,21.3309,21.2603,21.2956,19350.0
2016-01-08 10:30:00,30.13,30.2,30.11,30.18,29130.0,21.2814,21.3309,21.2673,21.3168,29130.0
2016-01-08 10:35:00,30.17,30.17,30.09,30.11,19923.0,21.3097,21.3097,21.2532,21.2673,19923.0
2016-01-08 10:40:00,30.11,30.15,30.09,30.13,14313.0,21.2673,21.2956,21.2532,21.2814,14313.0
2016-01-08 10:45:00,30.11,30.21,30.11,30.2,25347.0,21.2673,21.3379,21.2673,21.3309,25347.0
2016-01-08 10:50:00,30.19,30.23,30.17,30.17,14988.0,21.3238,21.3521,21.3097,21.3097,14988.0
2016-01-08 10:55:00,30.17,30.22,30.14,30.16,20136.0,21.3097,21.345,21.2885,21.3026,20136.0
2016-01-08 11:00:00,30.16,30.21,30.15,30.17,15268.5,21.3026,21.3379,21.2956,21.3097,15268.5
2016-01-08 11:05:00,30.17,30.27,30.17,30.22,62743.5,21.3097,21.3803,21.3097,21.345,62743.5
2016-01-08 11:10:00,30.23,30.27,30.21,30.23,37879.5,21.3521,21.3803,21.3379,21.3521,37879.5
2016-01-08 11:15:00,30.22,30.27,30.21,30.24,16351.5,21.345,21.3803,21.3379,21.3591,16351.5
2016-01-08 11:20:00,30.22,30.24,30.2,30.23,27891.0,21.345,21.3591,21.3309,21.3521,27891.0
2016-01-08 11:25:00,30.21,30.23,30.17,30.2,13366.5,21.3379,21.3521,21.3097,21.3309,13366.5
2016-01-08 11:30:00,30.2,30.2,30.11,30.11,19896.0,21.3309,21.3309,21.2673,21.2673,19896.0
2016-01-08 11:35:00,30.1,30.21,30.08,30.21,20683.5,21.2603,21.3379,21.2461,21.3379,20683.5
2016-01-08 11:40:00,30.21,30.23,30.15,30.23,26217.0,21.3379,21.3521,21.2956,21.3521,26217.0
2016-01-08 11:45:00,30.23,30.25,30.21,30.23,15708.0,21.3521,21.3662,21.3379,21.3521,15708.0
2016-01-08 11:50:00,30.21,30.35,30.21,30.35,54612.0,21.3379,21.4368,21.3379,21.4368,54612.0
2016-01-08 11:55:00,30.36,30.4,30.35,30.39,30166.5,21.4439,21.4721,21.4368,21.4651,30166.5
2016-01-08 12:00:00,30.39,30.4,30.29,30.32,17050.5,21.4651,21.4721,21.3945,21.4156,17050.5
2016-01-08 12:05:00,30.33,30.4,30.33,30.39,17050.5,21.4227,21.4721,21.4227,21.4651,17050.5
2016-01-08 12:10:00,30.39,30.4,30.33,30.35,8968.5,21.4651,21.4721,21.4227,21.4368,8968.5
2016-01-08 12:15:00,30.34,30.42,30.33,30.41,15000.0,21.4298,21.4863,21.4227,21.4792,15000.0
2016-01-08 12:20:00,30.43,30.49,30.41,30.49,23425.5,21.4933,21.5357,21.4792,21.5357,23425.5
2016-01-08 12:25:00,30.48,30.51,30.47,30.49,15583.5,21.5287,21.5498,21.5216,21.5357,15583.5
2016-01-08 12:30:00,30.49,30.49,30.34,30.37,70870.5,21.5357,21.5357,21.4298,21.451,70870.5
2016-01-08 12:35:00,30.37,30.41,30.35,30.35,9870.0,21.451,21.4792,21.4368,21.4368,9870.0
2016-01-08 12:40:00,30.35,30.37,30.33,30.35,11887.5,21.4368,21.451,21.4227,21.4368,11887.5
2016-01-08 12:45:00,30.35,30.44,30.32,30.41,35608.5,21.4368,21.5004,21.4156,21.4792,35608.5
2016-01-08 12:50:00,30.41,30.41,30.35,30.37,20149.5,21.4792,21.4792,21.4368,21.451,20149.5
2016-01-08 12:55:00,30.33,30.35,30.32,30.32,9031.5,21.4227,21.4368,21.4156,21.4156,9031.5
2016-01-08 13:00:00,30.32,30.37,30.29,30.35,56923.5,21.4156,21.451,21.3945,21.4368,56923.5
2016-01-08 13:05:00,30.34,30.34,30.28,30.29,25686.0,21.4298,21.4298,21.3874,21.3945,25686.0
2016-01-08 13:10:00,30.29,30.29,30.25,30.25,16285.5,21.3945,21.3945,21.3662,21.3662,16285.5
2016-01-08 13:15:00,30.25,30.28,30.23,30.27,16051.5,21.3662,21.3874,21.3521,21.3803,16051.5
2016-01-08 13:20:00,30.27,30.27,30.22,30.23,22431.0,21.3803,21.3803,21.345,21.3521,22431.0
2016-01-08 13:25:00,30.22,30.23,30.19,30.23,12093.0,21.345,21.3521,21.3238,21.3521,12093.0
2016-01-08 13:30:00,30.23,30.27,30.21,30.27,22314.0,21.3521,21.3803,21.3379,21.3803,22314.0
2016-01-08 13:35:00,30.27,30.31,30.26,30.29,15637.5,21.3803,21.4086,21.3733,21.3945,15637.5
2016-01-08 13:40:00,30.31,30.31,30.26,30.27,11179.5,21.4086,21.4086,21.3733,21.3803,11179.5
2016-01-08 13:45:00,30.27,30.27,30.22,30.25,17749.5,21.3803,21.3803,21.345,21.3662,17749.5
2016-01-08 13:50:00,30.25,30.3,30.23,30.23,17938.5,21.3662,21.4015,21.3521,21.3521,17938.5
2016-01-08 13:55:00,30.24,30.26,30.21,30.23,11857.5,21.3591,21.3733,21.3379,21.3521,11857.5
2016-01-08 14:00:00,30.23,30.33,30.23,30.33,22687.5,21.3521,21.4227,21.3521,21.4227,22687.5
2016-01-08 14:05:00,30.34,30.35,30.31,30.35,7719.0,21.4298,21.4368,21.4086,21.4368,7719.0
2016-01-08 14:10:00,30.35,30.35,30.26,30.26,21322.5,21.4368,21.4368,21.3733,21.3733,21322.5
2016-01-08 14:15:00,30.27,30.34,30.24,30.32,26205.0,21.3803,21.4298,21.3591,21.4156,26205.0
2016-01-08 14:20:00,30.32,30.32,30.26,30.27,16162.5,21.4156,21.4156,21.3733,21.3803,16162.5
2016-01-08 14:25:00,30.25,30.25,30.21,30.24,27586.5,21.3662,21.3662,21.3379,21.3591,27586.5
2016-01-08 14:30:00,30.22,30.28,30.21,30.25,19342.5,21.345,21.3874,21.3379,21.3662,19342.5
2016-01-08 14:35:00,30.25,30.27,30.22,30.25,31992.0,21.3662,21.3803,21.345,21.3662,31992.0
2016-01-08 14:40:00,30.25,30.36,30.24,30.36,44286.0,21.3662,21.4439,21.3591,21.4439,44286.0
2016-01-08 14:45:00,30.35,30.37,30.33,30.37,34915.5,21.4368,21.451,21.4227,21.451,34915.5
2016-01-08 14:50:00,30.36,30.38,30.31,30.35,37593.0,21.4439,21.458,21.4086,21.4368,37593.0
2016-01-08 14:55:00,30.34,30.35,30.3,30.34,44839.5,21.4298,21.4368,21.4015,21.4298,44839.5
2016-01-08 15:00:00,30.33,30.36,30.32,30.35,50362.5,21.4227,21.4439,21.4156,21.4368,50362.5
2016-01-08 15:05:00,30.35,30.37,30.35,30.37,55546.5,21.4368,21.451,21.4368,21.451,55546.5
2016-01-08 15:10:00,30.37,30.39,30.31,30.36,70735.5,21.451,21.4651,21.4086,21.4439,70735.5
2016-01-08 15:15:00,30.36,30.41,30.35,30.35,54237.0,21.4439,21.4792,21.4368,21.4368,54237.0
2016-01-08 15:20:00,30.35,30.37,30.33,30.37,44040.0,21.4368,21.451,21.4227,21.451,44040.0
2016-01-08 15:25:00,30.37,30.39,30.3,30.32,51885.0,21.451,21.4651,21.4015,21.4156,51885.0
2016-01-08 15:30:00,30.31,30.32,30.24,30.27,58881.0,21.4086,21.4156,21.3591,21.3803,58881.0
2016-01-08 15:35:00,30.27,30.33,30.24,30.27,72939.0,21.3803,21.4227,21.3591,21.3803,72939.0
2016-01-08 15:40:00,30.26,30.29,30.21,30.28,76386.0,21.3733,21.3945,21.3379,21.3874,76386.0
2016-01-08 15:45:00,30.27,30.27,30.16,30.18,132049.5,21.3803,21.3803,21.3026,21.3168,132049.5
2016-01-08 15:50:00,30.18,30.21,30.13,30.13,153478.5,21.3168,21.3379,21.2814,21.2814,153478.5
2016-01-08 15:55:00,30.13,30.19,30.12,30.15,194142.0,21.2814,21.3238,21.2744,21.2956,194142.0
2016-01-11 09:30:00,30.56,30.56,30.35,30.46,50511.0,21.5852,21.5852,21.4368,21.5145,50511.0
2016-01-11 09:35:00,30.47,30.51,30.34,30.4,50061.0,21.5216,21.5498,21.4298,21.4721,50061.0
2016-01-11 09:40:00,30.41,30.43,30.35,30.39,31609.5,21.4792,21.4933,21.4368,21.4651,31609.5
2016-01-11 09:45:00,30.4,30.42,30.35,30.37,46957.5,21.4721,21.4863,21.4368,21.451,46957.5
2016-01-11 09:50:00,30.37,30.41,30.31,30.41,45196.5,21.451,21.4792,21.4086,21.4792,45196.5
2016-01-11 09:55:00,30.41,30.43,30.35,30.37,25729.5,21.4792,21.4933,21.4368,21.451,25729.5
2016-01-11 10:00:00,30.36,30.39,30.23,30.26,29619.0,21.4439,21.4651,21.3521,21.3733,29619.0
2016-01-11 10:05:00,30.26,30.26,30.17,30.24,29670.0,21.3733,21.3733,21.3097,21.3591,29670.0
2016-01-11 10:10:00,30.25,30.27,30.2,30.2,42963.0,21.3662,21.3803,21.3309,21.3309,42963.0
2016-01-11 10:15:00,30.19,30.2,30.11,30.18,18976.5,21.3238,21.3309,21.2673,21.3168,18976.5
2016-01-11 10:20:00,30.19,30.21,30.16,30.2,27703.5,21.3238,21.3379,21.3026,21.3309,27703.5
2016-01-11 10:25:00,30.2,30.22,30.15,30.19,27562.5,21.3309,21.345,21.2956,21.3238,27562.5
2016-01-11 10:30:00,30.19,30.28,30.19,30.27,28114.5,21.3238,21.3874,21.3238,21.3803,28114.5
2016-01-11 10:35:00,30.26,30.3,30.17,30.17,47113.5,21.3733,21.4015,21.3097,21.3097,47113.5
2016-01-11 10:40:00,30.17,30.27,30.15,30.27,18931.5,21.3097,21.3803,21.2956,21.3803,18931.5
2016-01-11 10:45:00,30.27,30.27,30.13,30.14,15519.0,21.3803,21.3803,21.2814,21.2885,15519.0
2016-01-11 10:50:00,30.16,30.21,30.02,30.05,55890.0,21.3026,21.3379,21.2037,21.2249,55890.0
2016-01-11 10:55:00,30.06,30.06,29.96,29.97,28089.0,21.232,21.232,21.1614,21.1684,28089.0
2016-01-11 11:00:00,29.96,29.97,29.9,29.91,27325.5,21.1614,21.1684,21.119,21.1261,27325.5
2016-01-11 11:05:00,29.9,29.91,29.84,29.87,19836.0,21.119,21.1261,21.0766,21.0978,19836.0
2016-01-11 11:10:00,29.88,29.97,29.88,29.96,36702.0,21.1049,21.1684,21.1049,21.1614,36702.0
2016-01-11 11:15:00,29.95,29.97,29.91,29.93,57484.5,21.1543,21.1684,21.1261,21.1402,57484.5
2016-01-11 11:20:00,29.91,29.96,29.87,29.91,73518.0,21.1261,21.1614,21.0978,21.1261,73518.0
2016-01-11 11:25:00,29.91,29.95,29.86,29.93,30285.0,21.1261,21.1543,21.0907,21.1402,30285.0
2016-01-11 11:30:00,29.94,29.95,29.88,29.91,18399.0,21.1472,21.1543,21.1049,21.1261,18399.0
2016-01-11 11:35:00,29.9,29.98,29.89,29.97,28629.0,21.119,21.1755,21.1119,21.1684,28629.0
2016-01-11 11:40:00,29.96,30.01,29.93,29.94,23059.5,21.1614,21.1967,21.1402,21.1472,23059.5
2016-01-11 11:45:00,29.94,29.97,29.93,29.95,41304.0,21.1472,21.1684,21.1402,21.1543,41304.0
2016-01-11 11:50:00,29.95,30.01,29.95,29.97,28812.0,21.1543,21.1967,21.1543,21.1684,28812.0
2016-01-11 11:55:00,29.97,30.0,29.94,29.95,25587.0,21.1684,21.1896,21.1472,21.1543,25587.0
2016-01-11 12:00:00,29.96,29.99,29.93,29.97,36600.0,21.1614,21.1826,21.1402,21.1684,36600.0
2016-01-11 12:05:00,29.97,30.0,29.95,29.97,31825.5,21.1684,21.1896,21.1543,21.1684,31825.5
2016-01-11 12:10:00,29.96,29.97,29.93,29.96,25675.5,21.1614,21.1684,21.1402,21.1614,25675.5
2016-01-11 12:15:00,29.96,29.97,29.92,29.95,31776.0,21.1614,21.1684,21.1331,21.1543,31776.0
2016-01-11 12:20:00,29.95,30.0,29.93,29.97,75016.5,21.1543,21.1896,21.1402,21.1684,75016.5
2016-01-11 12:25:00,29.97,29.97,29.88,29.9,27222.0,21.1684,21.1684,21.1049,21.119,27222.0
2016-01-11 12:30:00,29.89,29.93,29.88,29.89,34525.5,21.1119,21.1402,21.1049,21.1119,34525.5
2016-01-11 12:35:00,29.9,29.96,29.87,29.87,13050.0,21.119,21.1614,21.0978,21.0978,13050.0
2016-01-11 12:40:00,29.87,29.91,29.85,29.89,17061.0,21.0978,21.1261,21.0837,21.1119,17061.0
2016-01-11 12:45:00,29.89,29.91,29.87,29.89,10033.5,21.1119,21.1261,21.0978,21.1119,10033.5
2016-01-11 12:50:00,29.88,29.9,29.83,29.84,21423.0,21.1049,21.119,21.0695,21.0766,21423.0
2016-01-11 12:55:00,29.84,29.91,29.84,29.91,22566.0,21.0766,21.1261,21.0766,21.1261,22566.0
2016-01-11 13:00:00,29.91,29.94,29.89,29.93,16498.5,21.1261,21.1472,21.1119,21.1402,16498.5
2016-01-11 13:05:00,29.92,29.94,29.89,29.91,20674.5,21.1331,21.1472,21.1119,21.1261,20674.5
2016-01-11 13:10:00,29.91,29.91,29.83,29.83,28540.5,21.1261,21.1261,21.0695,21.0695,28540.5
2016-01-11 13:15:00,29.83,29.92,29.82,29.92,37704.0,21.0695,21.1331,21.0625,21.1331,37704.0
2016-01-11 13:20:00,29.92,29.93,29.85,29.87,15670.5,21.1331,21.1402,21.0837,21.0978,15670.5
2016-01-11 13:25:00,29.87,29.89,29.81,29.81,27322.5,21.0978,21.1119,21.0554,21.0554,27322.5
2016-01-11 13:30:00,29.82,29.85,29.82,29.82,13636.5,21.0625,21.0837,21.0625,21.0625,13636.5
2016-01-11 13:35:00,29.83,29.84,29.78,29.84,31566.0,21.0695,21.0766,21.0342,21.0766,31566.0
2016-01-11 13:40:00,29.83,29.85,29.8,29.81,23020.5,21.0695,21.0837,21.0484,21.0554,23020.5
2016-01-11 13:45:00,29.81,29.81,29.73,29.73,36010.5,21.0554,21.0554,20.9989,20.9989,36010.5
2016-01-11 13:50:00,29.74,29.75,29.71,29.75,33421.5,21.006,21.013,20.9848,21.013,33421.5
2016-01-11 13:55:00,29.75,29.79,29.75,29.77,16950.0,21.013,21.0413,21.013,21.0272,16950.0
2016-01-11 14:00:00,29.78,29.81,29.72,29.78,26071.5,21.0342,21.0554,20.9919,21.0342,26071.5
2016-01-11 14:05:00,29.78,29.87,29.78,29.86,55317.0,21.0342,21.0978,21.0342,21.0907,55317.0
2016-01-11 14:10:00,29.87,29.92,29.85,29.85,15223.5,21.0978,21.1331,21.0837,21.0837,15223.5
2016-01-11 14:15:00,29.85,29.95,29.85,29.92,25174.5,21.0837,21.1543,21.0837,21.1331,25174.5
2016-01-11 14:20:00,29.93,29.93,29.87,29.93,14724.0,21.1402,21.1402,21.0978,21.1402,14724.0
2016-01-11 14:25:00,29.93,30.0,29.91,29.97,19923.0,21.1402,21.1896,21.1261,21.1684,19923.0
2016-01-11 14:30:00,29.98,30.0,29.91,29.95,19858.5,21.1755,21.1896,21.1261,21.1543,19858.5
2016-01-11 14:35:00,29.96,29.98,29.94,29.97,21352.5,21.1614,21.1755,21.1472,21.1684,21352.5
2016-01-11 14:40:00,29.97,30.01,29.97,30.0,29367.0,21.1684,21.1967,21.1684,21.1896,29367.0
2016-01-11 14:45:00,30.0,30.03,29.98,30.01,26484.0,21.1896,21.2108,21.1755,21.1967,26484.0
2016-01-11 14:50:00,30.01,30.02,29.97,29.98,131256.0,21.1967,21.2037,21.1684,21.1755,131256.0
2016-01-11 14:55:00,29.99,29.99,29.93,29.99,62772.0,21.1826,21.1826,21.1402,21.1826,62772.0
2016-01-11 15:00:00,29.99,30.0,29.97,29.99,28384.5,21.1826,21.1896,21.1684,21.1826,28384.5
2016-01-11 15:05:00,29.99,29.99,29.91,29.95,38796.0,21.1826,21.1826,21.1261,21.1543,38796.0
2016-01-11 15:10:00,29.95,29.95,29.89,29.89,45126.0,21.1543,21.1543,21.1119,21.1119,45126.0
2016-01-11 15:15:00,29.89,29.91,29.85,29.9,43182.0,21.1119,21.1261,21.0837,21.119,43182.0
2016-01-11 15:20:00,29.89,30.01,29.88,30.01,39133.5,21.1119,21.1967,21.1049,21.1967,39133.5
2016-01-11 15:25:00,30.01,30.13,29.99,30.12,38962.5,21.1967,21.2814,21.1826,21.2744,38962.5
2016-01-11 15:30:00,30.13,30.21,30.11,30.2,50331.0,21.2814,21.3379,21.2673,21.3309,50331.0
2016-01-11 15:35:00,30.2,30.27,30.16,30.21,69886.5,21.3309,21.3803,21.3026,21.3379,69886.5
2016-01-11 15:40:00,30.22,30.29,30.2,30.28,87934.5,21.345,21.3945,21.3309,21.3874,87934.5
2016-01-11 15:45:00,30.28,30.28,30.19,30.2,96279.0,21.3874,21.3874,21.3238,21.3309,96279.0
2016-01-11 15:50:00,30.21,30.25,30.19,30.23,102739.5,21.3379,21.3662,21.3238,21.3521,102739.5
2016-01-11 15:55:00,30.24,30.25,30.14,30.15,129855.0,21.3591,21.3662,21.2885,21.2956,129855.0
2016-01-12 09:30:00,30.43,30.62,29.91,30.41,77947.5,21.4933,21.6275,21.1261,21.4792,77947.5
2016-01-12 09:35:00,30.43,30.5,30.35,30.45,34104.0,21.4933,21.5428,21.4368,21.5075,34104.0
2016-01-12 09:40:00,30.51,30.65,30.49,30.6,21073.5,21.5498,21.6487,21.5357,21.6134,21073.5
2016-01-12 09:45:00,30.6,30.63,30.59,30.63,16800.0,21.6134,21.6346,21.6064,21.6346,16800.0
2016-01-12 09:50:00,30.65,30.68,30.46,30.51,23692.5,21.6487,21.6699,21.5145,21.5498,23692.5
2016-01-12 09:55:00,30.48,30.62,30.47,30.48,20314.5,21.5287,21.6275,21.5216,21.5287,20314.5
2016-01-12 10:00:00,30.49,30.58,30.44,30.45,22002.0,21.5357,21.5993,21.5004,21.5075,22002.0
2016-01-12 10:05:00,30.47,30.49,30.37,30.39,39256.5,21.5216,21.5357,21.451,21.4651,39256.5
2016-01-12 10:10:00,30.39,30.41,30.26,30.26,28074.0,21.4651,21.4792,21.3733,21.3733,28074.0
2016-01-12 10:15:00,30.27,30.29,30.18,30.19,32220.0,21.3803,21.3945,21.3168,21.3238,32220.0
2016-01-12 10:20:00,30.18,30.21,30.09,30.09,18184.5,21.3168,21.3379,21.2532,21.2532,18184.5
2016-01-12 10:25:00,30.1,30.14,30.07,30.13,28119.0,21.2603,21.2885,21.2391,21.2814,28119.0
2016-01-12 10:30:00,30.11,30.26,30.11,30.21,15117.0,21.2673,21.3733,21.2673,21.3379,15117.0
2016-01-12 10:35:00,30.21,30.23,30.13,30.13,13551.0,21.3379,21.3521,21.2814,21.2814,13551.0
2016-01-12 10:40:00,30.13,30.13,30.07,30.08,9762.0,21.2814,21.2814,21.2391,21.2461,9762.0
2016-01-12 10:45:00,30.09,30.09,30.02,30.03,18472.5,21.2532,21.2532,21.2037,21.2108,18472.5
2016-01-12 10:50:00,30.02,30.09,29.99,30.07,9781.5,21.2037,21.2532,21.1826,21.2391,9781.5
2016-01-12 10:55:00,30.07,30.1,30.05,30.07,8386.5,21.2391,21.2603,21.2249,21.2391,8386.5
2016-01-12 11:00:00,30.06,30.12,30.03,30.1,24859.5,21.232,21.2744,21.2108,21.2603,24859.5
2016-01-12 11:05:00,30.11,30.11,30.07,30.07,9300.0,21.2673,21.2673,21.2391,21.2391,9300.0
2016-01-12 11:10:00,30.06,30.06,30.01,30.01,15933.0,21.232,21.232,21.1967,21.1967,15933.0
2016-01-12 11:15:00,29.99,30.07,29.99,30.01,8376.0,21.1826,21.2391,21.1826,21.1967,8376.0
2016-01-12 11:20:00,30.01,30.03,29.95,29.96,11302.5,21.1967,21.2108,21.1543,21.1614,11302.5
2016-01-12 11:25:00,29.94,29.94,29.89,29.9,16813.5,21.1472,21.1472,21.1119,21.119,16813.5
2016-01-12 11:30:00,29.9,29.91,29.86,29.87,9786.0,21.119,21.1261,21.0907,21.0978,9786.0
2016-01-12 11:35:00,29.89,29.89,29.81,29.85,20794.5,21.1119,21.1119,21.0554,21.0837,20794.5
2016-01-12 11:40:00,29.85,29.93,29.84,29.93,7209.0,21.0837,21.1402,21.0766,21.1402,7209.0
2016-01-12 11:45:00,29.91,29.98,29.89,29.97,16333.5,21.1261,21.1755,21.1119,21.1684,16333.5
2016-01-12 11:50:00,29.97,30.01,29.95,29.96,9081.0,21.1684,21.1967,21.1543,21.1614,9081.0
2016-01-12 11:55:00,29.97,29.99,29.93,29.95,18228.0,21.1684,21.1826,21.1402,21.1543,18228.0
2016-01-12 12:00:00,29.95,30.03,29.94,30.03,16252.5,21.1543,21.2108,21.1472,21.2108,16252.5
2016-01-12 12:05:00,30.05,30.07,30.01,30.03,11338.5,21.2249,21.2391,21.1967,21.2108,11338.5
2016-01-12 12:10:00,30.02,30.04,30.0,30.02,15379.5,21.2037,21.2179,21.1896,21.2037,15379.5
2016-01-12 12:15:00,29.99,29.99,29.86,29.89,19605.0,21.1826,21.1826,21.0907,21.1119,19605.0
2016-01-12 12:20:00,29.89,29.89,29.83,29.85,6259.5,21.1119,21.1119,21.0695,21.0837,6259.5
2016-01-12 12:25:00,29.83,29.92,29.83,29.89,22035.0,21.0695,21.1331,21.0695,21.1119,22035.0
2016-01-12 12:30:00,29.85,29.9,29.81,29.83,11166.0,21.0837,21.119,21.0554,21.0695,11166.0
2016-01-12 12:35:00,29.81,29.81,29.75,29.79,14931.0,21.0554,21.0554,21.013,21.0413,14931.0
2016-01-12 12:40:00,29.77,29.77,29.73,29.75,18961.5,21.0272,21.0272,20.9989,21.013,18961.5
2016-01-12 12:45:00,29.75,29.84,29.71,29.83,16354.5,21.013,21.0766,20.9848,21.0695,16354.5
2016-01-12 12:50:00,29.84,29.86,29.81,29.84,16894.5,21.0766,21.0907,21.0554,21.0766,16894.5
2016-01-12 12:55:00,29.85,29.85,29.78,29.8,15780.0,21.0837,21.0837,21.0342,21.0484,15780.0
2016-01-12 13:00:00,29.81,29.92,29.81,29.87,11452.5,21.0554,21.1331,21.0554,21.0978,11452.5
2016-01-12 13:05:00,29.87,29.87,29.81,29.83,23625.0,21.0978,21.0978,21.0554,21.0695,23625.0
2016-01-12 13:10:00,29.83,29.9,29.79,29.87,12993.0,21.0695,21.119,21.0413,21.0978,12993.0
2016-01-12 13:15:00,29.87,29.87,29.81,29.82,15406.5,21.0978,21.0978,21.0554,21.0625,15406.5
2016-01-12 13:20:00,29.82,29.82,29.76,29.76,8856.0,21.0625,21.0625,21.0201,21.0201,8856.0
2016-01-12 13:25:00,29.76,29.77,29.73,29.75,8418.0,21.0201,21.0272,20.9989,21.013,8418.0
2016-01-12 13:30:00,29.74,29.81,29.74,29.77,30627.0,21.006,21.0554,21.006,21.0272,30627.0
2016-01-12 13:35:00,29.76,29.81,29.75,29.79,14911.5,21.0201,21.0554,21.013,21.0413,14911.5
2016-01-12 13:40:00,29.79,29.86,29.77,29.85,15489.0,21.0413,21.0907,21.0272,21.0837,15489.0
2016-01-12 13:45:00,29.85,29.86,29.82,29.85,11602.5,21.0837,21.0907,21.0625,21.0837,11602.5
2016-01-12 13:50:00,29.86,29.87,29.81,29.83,17608.5,21.0907,21.0978,21.0554,21.0695,17608.5
2016-01-12 13:55:00,29.82,29.82,29.76,29.76,16144.5,21.0625,21.0625,21.0201,21.0201,16144.5
2016-01-12 14:00:00,29.76,29.77,29.69,29.69,30228.0,21.0201,21.0272,20.9707,20.9707,30228.0
2016-01-12 14:05:00,29.71,29.71,29.67,29.71,21615.0,20.9848,20.9848,20.9565,20.9848,21615.0
2016-01-12 14:10:00,29.71,29.78,29.69,29.76,35937.0,20.9848,21.0342,20.9707,21.0201,35937.0
2016-01-12 14:15:00,29.75,29.75,29.69,29.7,33910.5,21.013,21.013,20.9707,20.9777,33910.5
2016-01-12 14:20:00,29.69,29.77,29.67,29.77,34051.5,20.9707,21.0272,20.9565,21.0272,34051.5
2016-01-12 14:25:00,29.77,29.81,29.76,29.77,15067.5,21.0272,21.0554,21.0201,21.0272,15067.5
2016-01-12 14:30:00,29.75,29.82,29.75,29.81,20991.0,21.013,21.0625,21.013,21.0554,20991.0
2016-01-12 14:35:00,29.81,29.87,29.79,29.85,27598.5,21.0554,21.0978,21.0413,21.0837,27598.5
2016-01-12 14:40:00,29.85,29.87,29.81,29.83,28158.0,21.0837,21.0978,21.0554,21.0695,28158.0
2016-01-12 14:45:00,29.83,29.87,29.81,29.83,27600.0,21.0695,21.0978,21.0554,21.0695,27600.0
2016-01-12 14:50:00,29.83,29.95,29.82,29.95,27894.0,21.0695,21.1543,21.0625,21.1543,27894.0
2016-01-12 14:55:00,29.95,29.98,29.95,29.96,9348.0,21.1543,21.1755,21.1543,21.1614,9348.0
2016-01-12 15:00:00,29.97,29.97,29.91,29.91,17197.5,21.1684,21.1684,21.1261,21.1261,17197.5
2016-01-12 15:05:00,29.91,29.91,29.86,29.87,23845.5,21.1261,21.1261,21.0907,21.0978,23845.5
2016-01-12 15:10:00,29.87,29.9,29.86,29.87,41691.0,21.0978,21.119,21.0907,21.0978,41691.0
2016-01-12 15:15:00,29.87,29.97,29.87,29.97,37257.0,21.0978,21.1684,21.0978,21.1684,37257.0
2016-01-12 15:20:00,29.98,30.08,29.98,30.07,27817.5,21.1755,21.2461,21.1755,21.2391,27817.5
2016-01-12 15:25:00,30.08,30.13,30.08,30.09,30237.0,21.2461,21.2814,21.2461,21.2532,30237.0
2016-01-12 15:30:00,30.09,30.09,30.04,30.05,21600.0,21.2532,21.2532,21.2179,21.2249,21600.0
2016-01-12 15:35:00,30.05,30.11,30.03,30.04,56824.5,21.2249,21.2673,21.2108,21.2179,56824.5
2016-01-12 15:40:00,30.03,30.15,30.03,30.13,78372.0,21.2108,21.2956,21.2108,21.2814,78372.0
2016-01-12 15:45:00,30.13,30.17,30.11,30.14,55455.0,21.2814,21.3097,21.2673,21.2885,55455.0
2016-01-12 15:50:00,30.14,30.15,30.11,30.15,114667.5,21.2885,21.2956,21.2673,21.2956,114667.5
2016-01-12 15:55:00,30.15,30.15,30.11,30.11,158076.0,21.2956,21.2956,21.2673,21.2673,158076.0
2016-01-13 09:30:00,30.18,30.33,30.18,30.21,63876.0,21.3168,21.4227,21.3168,21.3379,63876.0
2016-01-13 09:35:00,30.19,30.31,30.15,30.31,33838.5,21.3238,21.4086,21.2956,21.4086,33838.5
2016-01-13 09:40:00,30.32,30.37,30.25,30.32,78400.5,21.4156,21.451,21.3662,21.4156,78400.5
2016-01-13 09:45:00,30.32,30.38,30.31,30.36,98569.5,21.4156,21.458,21.4086,21.4439,98569.5
2016-01-13 09:50:00,30.35,30.35,30.28,30.32,43776.0,21.4368,21.4368,21.3874,21.4156,43776.0
2016-01-13 09:55:00,30.29,30.37,30.29,30.34,44988.0,21.3945,21.451,21.3945,21.4298,44988.0
2016-01-13 10:00:00,30.34,30.44,30.29,30.33,62110.5,21.4298,21.5004,21.3945,21.4227,62110.5
2016-01-13 10:05:00,30.35,30.38,30.29,30.38,26713.5,21.4368,21.458,21.3945,21.458,26713.5
2016-01-13 10:10:00,30.38,30.39,30.23,30.24,28062.0,21.458,21.4651,21.3521,21.3591,28062.0
2016-01-13 10:15:00,30.23,30.23,30.11,30.11,26884.5,21.3521,21.3521,21.2673,21.2673,26884.5
2016-01-13 10:20:00,30.1,30.22,30.1,30.22,25387.5,21.2603,21.345,21.2603,21.345,25387.5
2016-01-13 10:25:00,30.22,30.27,30.21,30.27,35220.0,21.345,21.3803,21.3379,21.3803,35220.0
2016-01-13 10:30:00,30.25,30.26,30.02,30.03,27009.0,21.3662,21.3733,21.2037,21.2108,27009.0
2016-01-13 10:35:00,30.05,30.07,29.97,29.98,10488.0,21.2249,21.2391,21.1684,21.1755,10488.0
2016-01-13 10:40:00,29.98,30.09,29.97,30.05,13642.5,21.1755,21.2532,21.1684,21.2249,13642.5
2016-01-13 10:45:00,30.07,30.15,30.01,30.15,30463.5,21.2391,21.2956,21.1967,21.2956,30463.5
2016-01-13 10:50:00,30.16,30.19,30.07,30.08,20128.5,21.3026,21.3238,21.2391,21.2461,20128.5
2016-01-13 10:55:00,30.07,30.16,30.04,30.15,23356.5,21.2391,21.3026,21.2179,21.2956,23356.5
2016-01-13 11:00:00,30.15,30.16,30.03,30.04,37128.0,21.2956,21.3026,21.2108,21.2179,37128.0
2016-01-13 11:05:00,30.04,30.07,29.96,29.97,18150.0,21.2179,21.2391,21.1614,21.1684,18150.0
2016-01-13 11:10:00,29.98,30.09,29.97,30.06,18973.5,21.1755,21.2532,21.1684,21.232,18973.5
2016-01-13 11:15:00,30.06,30.15,30.06,30.15,15345.0,21.232,21.2956,21.232,21.2956,15345.0
2016-01-13 11:20:00,30.13,30.18,30.07,30.1,24738.0,21.2814,21.3168,21.2391,21.2603,24738.0
2016-01-13 11:25:00,30.11,30.13,30.07,30.1,38596.5,21.2673,21.2814,21.2391,21.2603,38596.5
2016-01-13 11:30:00,30.1,30.15,30.07,30.13,89886.0,21.2603,21.2956,21.2391,21.2814,89886.0
2016-01-13 11:35:00,30.13,30.17,30.12,30.15,36202.5,21.2814,21.3097,21.2744,21.2956,36202.5
2016-01-13 11:40:00,30.16,30.16,30.08,30.08,25345.5,21.3026,21.3026,21.2461,21.2461,25345.5
2016-01-13 11:45:00,30.08,30.09,29.95,29.95,38088.0,21.2461,21.2532,21.1543,21.1543,38088.0
2016-01-13 11:50:00,29.95,29.97,29.93,29.93,15067.5,21.1543,21.1684,21.1402,21.1402,15067.5
2016-01-13 11:55:00,29.93,29.93,29.85,29.92,20493.0,21.1402,21.1402,21.0837,21.1331,20493.0
2016-01-13 12:00:00,29.92,29.97,29.91,29.95,20407.5,21.1331,21.1684,21.1261,21.1543,20407.5
2016-01-13 12:05:00,29.95,29.97,29.87,29.96,25119.0,21.1543,21.1684,21.0978,21.1614,25119.0
2016-01-13 12:10:00,29.96,29.99,29.91,29.97,20562.0,21.1614,21.1826,21.1261,21.1684,20562.0
2016-01-13 12:15:00,29.96,29.99,29.93,29.95,26947.5,21.1614,21.1826,21.1402,21.1543,26947.5
2016-01-13 12:20:00,29.94,30.02,29.91,29.98,26472.0,21.1472,21.2037,21.1261,21.1755,26472.0
2016-01-13 12:25:00,29.99,30.02,29.96,30.0,20799.0,21.1826,21.2037,21.1614,21.1896,20799.0
2016-01-13 12:30:00,30.0,30.0,29.91,29.96,33741.0,21.1896,21.1896,21.1261,21.1614,33741.0
2016-01-13 12:35:00,29.97,30.0,29.96,29.96,32677.5,21.1684,21.1896,21.1614,21.1614,32677.5
2016-01-13 12:40:00,29.95,29.97,29.93,29.93,31125.0,21.1543,21.1684,21.1402,21.1402,31125.0
2016-01-13 12:45:00,29.94,30.03,29.93,30.02,24144.0,21.1472,21.2108,21.1402,21.2037,24144.0
2016-01-13 12:50:00,30.02,30.03,29.93,29.93,22744.5,21.2037,21.2108,21.1402,21.1402,22744.5
2016-01-13 12:55:00,29.93,29.93,29.88,29.92,17449.5,21.1402,21.1402,21.1049,21.1331,17449.5
2016-01-13 13:00:00,29.91,29.93,29.86,29.91,15300.0,21.1261,21.1402,21.0907,21.1261,15300.0
2016-01-13 13:05:00,29.91,29.92,29.88,29.91,19102.5,21.1261,21.1331,21.1049,21.1261,19102.5
2016-01-13 13:10:00,29.9,29.92,29.86,29.86,16350.0,21.119,21.1331,21.0907,21.0907,16350.0
2016-01-13 13:15:00,29.87,29.87,29.81,29.81,33907.5,21.0978,21.0978,21.0554,21.0554,33907.5
2016-01-13 13:20:00,29.81,29.84,29.77,29.81,60367.5,21.0554,21.0766,21.0272,21.0554,60367.5
2016-01-13 13:25:00,29.81,29.82,29.75,29.77,18003.0,21.0554,21.0625,21.013,21.0272,18003.0
2016-01-13 13:30:00,29.77,29.81,29.77,29.79,42258.0,21.0272,21.0554,21.0272,21.0413,42258.0
2016-01-13 13:35:00,29.8,29.8,29.69,29.69,23004.0,21.0484,21.0484,20.9707,20.9707,23004.0
2016-01-13 13:40:00,29.68,29.72,29.66,29.66,21240.0,20.9636,20.9919,20.9495,20.9495,21240.0
2016-01-13 13:45:00,29.67,29.68,29.63,29.65,23590.5,20.9565,20.9636,20.9283,20.9424,23590.5
2016-01-13 13:50:00,29.65,29.71,29.63,29.68,24181.5,20.9424,20.9848,20.9283,20.9636,24181.5
2016-01-13 13:55:00,29.68,29.69,29.59,29.6,23367.0,20.9636,20.9707,20.9,20.9071,23367.0
2016-01-13 14:00:00,29.59,29.67,29.57,29.61,33568.5,20.9,20.9565,20.8859,20.9142,33568.5
2016-01-13 14:05:00,29.61,29.65,29.58,29.63,24285.0,20.9142,20.9424,20.893,20.9283,24285.0
2016-01-13 14:10:00,29.63,29.69,29.61,29.67,27046.5,20.9283,20.9707,20.9142,20.9565,27046.5
2016-01-13 14:15:00,29.66,29.66,29.54,29.57,35310.0,20.9495,20.9495,20.8647,20.8859,35310.0
2016-01-13 14:20:00,29.57,29.57,29.5,29.54,22711.5,20.8859,20.8859,20.8365,20.8647,22711.5
2016-01-13 14:25:00,29.54,29.64,29.49,29.62,49078.5,20.8647,20.9353,20.8294,20.9212,49078.5
2016-01-13 14:30:00,29.61,29.63,29.48,29.51,54327.0,20.9142,20.9283,20.8223,20.8435,54327.0
2016-01-13 14:35:00,29.49,29.57,29.46,29.57,68853.0,20.8294,20.8859,20.8082,20.8859,68853.0
2016-01-13 14:40:00,29.57,29.57,29.43,29.47,59707.5,20.8859,20.8859,20.787,20.8153,59707.5
2016-01-13 14:45:00,29.47,29.5,29.45,29.47,33511.5,20.8153,20.8365,20.8011,20.8153,33511.5
2016-01-13 14:50:00,29.48,29.57,29.47,29.55,40686.0,20.8223,20.8859,20.8153,20.8718,40686.0
2016-01-13 14:55:00,29.55,29.59,29.5,29.51,61284.0,20.8718,20.9,20.8365,20.8435,61284.0
2016-01-13 15:00:00,29.52,29.55,29.47,29.48,50568.0,20.8506,20.8718,20.8153,20.8223,50568.0
2016-01-13 15:05:00,29.48,29.51,29.43,29.44,106258.5,20.8223,20.8435,20.787,20.7941,106258.5
2016-01-13 15:10:00,29.43,29.5,29.41,29.46,98881.5,20.787,20.8365,20.7729,20.8082,98881.5
2016-01-13 15:15:00,29.45,29.63,29.45,29.59,46597.5,20.8011,20.9283,20.8011,20.9,46597.5
2016-01-13 15:20:00,29.58,29.6,29.53,29.59,100195.5,20.893,20.9071,20.8577,20.9,100195.5
2016-01-13 15:25:00,29.59,29.67,29.57,29.63,63901.5,20.9,20.9565,20.8859,20.9283,63901.5
2016-01-13 15:30:00,29.63,29.69,29.62,29.67,77920.5,20.9283,20.9707,20.9212,20.9565,77920.5
2016-01-13 15:35:00,29.67,29.67,29.59,29.64,75654.0,20.9565,20.9565,20.9,20.9353,75654.0
2016-01-13 15:40:00,29.65,29.71,29.61,29.61,67999.5,20.9424,20.9848,20.9142,20.9142,67999.5
2016-01-13 15:45:00,29.61,29.61,29.49,29.5,99349.5,20.9142,20.9142,20.8294,20.8365,99349.5
2016-01-13 15:50:00,29.5,29.56,29.47,29.56,94564.5,20.8365,20.8788,20.8153,20.8788,94564.5
2016-01-13 15:55:00,29.56,29.59,29.53,29.54,203811.0,20.8788,20.9,20.8577,20.8647,203811.0
2016-01-14 09:30:00,29.79,29.79,29.61,29.63,61765.5,21.0413,21.0413,20.9142,20.9283,61765.5
2016-01-14 09:35:00,29.61,29.61,29.41,29.43,17229.0,20.9142,20.9142,20.7729,20.787,17229.0
2016-01-14 09:40:00,29.46,29.56,29.41,29.54,19054.5,20.8082,20.8788,20.7729,20.8647,19054.5
2016-01-14 09:45:00,29.53,29.54,29.43,29.49,20557.5,20.8577,20.8647,20.787,20.8294,20557.5
2016-01-14 09:50:00,29.49,29.49,29.39,29.4,14514.0,20.8294,20.8294,20.7588,20.7658,14514.0
2016-01-14 09:55:00,29.39,29.41,29.19,29.25,90928.5,20.7588,20.7729,20.6175,20.6599,90928.5
2016-01-14 10:00:00,29.25,29.29,29.19,29.25,38472.0,20.6599,20.6881,20.6175,20.6599,38472.0
2016-01-14 10:05:00,29.23,29.43,29.23,29.39,41292.0,20.6458,20.787,20.6458,20.7588,41292.0
2016-01-14 10:10:00,29.35,29.55,29.31,29.51,30946.5,20.7305,20.8718,20.7023,20.8435,30946.5
2016-01-14 10:15:00,29.51,29.57,29.47,29.56,16285.5,20.8435,20.8859,20.8153,20.8788,16285.5
2016-01-14 10:20:00,29.59,29.71,29.51,29.71,20884.5,20.9,20.9848,20.8435,20.9848,20884.5
2016-01-14 10:25:00,29.7,29.83,29.65,29.81,18495.0,20.9777,21.0695,20.9424,21.0554,18495.0
2016-01-14 10:30:00,29.8,29.9,29.79,29.89,16948.5,21.0484,21.119,21.0413,21.1119,16948.5
2016-01-14 10:35:00,29.89,29.98,29.89,29.91,25171.5,21.1119,21.1755,21.1119,21.1261,25171.5
2016-01-14 10:40:00,29.91,29.99,29.87,29.99,18127.5,21.1261,21.1826,21.0978,21.1826,18127.5
2016-01-14 10:45:00,30.0,30.09,29.97,30.08,18478.5,21.1896,21.2532,21.1684,21.2461,18478.5
2016-01-14 10:50:00,30.07,30.11,30.01,30.02,13675.5,21.2391,21.2673,21.1967,21.2037,13675.5
2016-01-14 10:55:00,30.02,30.04,29.92,29.92,16965.0,21.2037,21.2179,21.1331,21.1331,16965.0
2016-01-14 11:00:00,29.93,29.98,29.87,29.87,18372.0,21.1402,21.1755,21.0978,21.0978,18372.0
2016-01-14 11:05:00,29.87,29.95,29.81,29.81,25459.5,21.0978,21.1543,21.0554,21.0554,25459.5
2016-01-14 11:10:00,29.82,29.89,29.8,29.87,15324.0,21.0625,21.1119,21.0484,21.0978,15324.0
2016-01-14 11:15:00,29.88,29.91,29.79,29.79,13839.0,21.1049,21.1261,21.0413,21.0413,13839.0
2016-01-14 11:20:00,29.79,29.79,29.69,29.74,15300.0,21.0413,21.0413,20.9707,21.006,15300.0
2016-01-14 11:25:00,29.75,29.75,29.68,29.72,18888.0,21.013,21.013,20.9636,20.9919,18888.0
2016-01-14 11:30:00,29.73,29.77,29.63,29.63,23284.5,20.9989,21.0272,20.9283,20.9283,23284.5
2016-01-14 11:35:00,29.63,29.65,29.61,29.61,36772.5,20.9283,20.9424,20.9142,20.9142,36772.5
2016-01-14 11:40:00,29.61,29.67,29.6,29.67,18525.0,20.9142,20.9565,20.9071,20.9565,18525.0
2016-01-14 11:45:00,29.69,29.73,29.69,29.71,10164.0,20.9707,20.9989,20.9707,20.9848,10164.0
2016-01-14 11:50:00,29.71,29.77,29.71,29.73,24522.0,20.9848,21.0272,20.9848,20.9989,24522.0
2016-01-14 11:55:00,29.73,29.79,29.73,29.78,23103.0,20.9989,21.0413,20.9989,21.0342,23103.0
2016-01-14 12:00:00,29.79,29.86,29.79,29.82,22047.0,21.0413,21.0907,21.0413,21.0625,22047.0
2016-01-14 12:05:00,29.83,29.85,29.74,29.75,26676.0,21.0695,21.0837,21.006,21.013,26676.0
2016-01-14 12:10:00,29.75,29.77,29.71,29.77,27516.0,21.013,21.0272,20.9848,21.0272,27516.0
2016-01-14 12:15:00,29.77,29.87,29.77,29.86,46167.0,21.0272,21.0978,21.0272,21.0907,46167.0
2016-01-14 12:20:00,29.87,29.91,29.81,29.91,43494.0,21.0978,21.1261,21.0554,21.1261,43494.0
2016-01-14 12:25:00,29.89,29.96,29.89,29.93,48220.5,21.1119,21.1614,21.1119,21.1402,48220.5
2016-01-14 12:30:00,29.94,30.02,29.93,30.01,65619.0,21.1472,21.2037,21.1402,21.1967,65619.0
2016-01-14 12:35:00,30.01,30.12,30.01,30.11,48568.5,21.1967,21.2744,21.1967,21.2673,48568.5
2016-01-14 12:40:00,30.12,30.21,30.12,30.18,83977.5,21.2744,21.3379,21.2744,21.3168,83977.5
2016-01-14 12:45:00,30.17,30.21,30.14,30.16,47469.0,21.3097,21.3379,21.2885,21.3026,47469.0
2016-01-14 12:50:00,30.16,30.21,30.13,30.21,60081.0,21.3026,21.3379,21.2814,21.3379,60081.0
2016-01-14 12:55:00,30.21,30.22,30.12,30.13,88369.5,21.3379,21.345,21.2744,21.2814,88369.5
2016-01-14 13:00:00,30.13,30.25,30.13,30.23,31876.5,21.2814,21.3662,21.2814,21.3521,31876.5
2016-01-14 13:05:00,30.24,30.35,30.23,30.33,49900.5,21.3591,21.4368,21.3521,21.4227,49900.5
2016-01-14 13:10:00,30.33,30.42,30.33,30.39,52188.0,21.4227,21.4863,21.4227,21.4651,52188.0
2016-01-14 13:15:00,30.39,30.43,30.37,30.41,32793.0,21.4651,21.4933,21.451,21.4792,32793.0
2016-01-14 13:20:00,30.41,30.56,30.41,30.56,76624.5,21.4792,21.5852,21.4792,21.5852,76624.5
2016-01-14 13:25:00,30.57,30.6,30.51,30.55,59493.0,21.5922,21.6134,21.5498,21.5781,59493.0
2016-01-14 13:30:00,30.55,30.61,30.53,30.61,67488.0,21.5781,21.6205,21.564,21.6205,67488.0
2016-01-14 13:35:00,30.59,30.68,30.59,30.6,109650.0,21.6064,21.6699,21.6064,21.6134,109650.0
2016-01-14 13:40:00,30.6,30.62,30.54,30.57,139713.0,21.6134,21.6275,21.571,21.5922,139713.0
2016-01-14 13:45:00,30.57,30.57,30.43,30.44,234340.5,21.5922,21.5922,21.4933,21.5004,234340.5
2016-01-14 13:50:00,30.45,30.46,30.43,30.45,42342.0,21.5075,21.5145,21.4933,21.5075,42342.0
2016-01-14 13:55:00,30.45,30.49,30.43,30.43,71944.5,21.5075,21.5357,21.4933,21.4933,71944.5
2016-01-14 14:00:00,30.44,30.46,30.39,30.43,84493.5,21.5004,21.5145,21.4651,21.4933,84493.5
2016-01-14 14:05:00,30.43,30.45,30.41,30.45,38283.0,21.4933,21.5075,21.4792,21.5075,38283.0
2016-01-14 14:10:00,30.44,30.51,30.42,30.49,69106.5,21.5004,21.5498,21.4863,21.5357,69106.5
2016-01-14 14:15:00,30.48,30.55,30.47,30.49,31384.5,21.5287,21.5781,21.5216,21.5357,31384.5
2016-01-14 14:20:00,30.49,30.52,30.47,30.49,51966.0,21.5357,21.5569,21.5216,21.5357,51966.0
2016-01-14 14:25:00,30.48,30.51,30.44,30.45,30357.0,21.5287,21.5498,21.5004,21.5075,30357.0
2016-01-14 14:30:00,30.45,30.53,30.45,30.53,32449.5,21.5075,21.564,21.5075,21.564,32449.5
2016-01-14 14:35:00,30.54,30.55,30.45,30.46,29544.0,21.571,21.5781,21.5075,21.5145,29544.0
2016-01-14 14:40:00,30.47,30.51,30.47,30.47,25876.5,21.5216,21.5498,21.5216,21.5216,25876.5
2016-01-14 14:45:00,30.47,30.53,30.47,30.51,31693.5,21.5216,21.564,21.5216,21.5498,31693.5
2016-01-14 14:50:00,30.51,30.59,30.51,30.59,31933.5,21.5498,21.6064,21.5498,21.6064,31933.5
2016-01-14 14:55:00,30.58,30.67,30.57,30.63,53815.5,21.5993,21.6629,21.5922,21.6346,53815.5
2016-01-14 15:00:00,30.63,30.63,30.57,30.59,40372.5,21.6346,21.6346,21.5922,21.6064,40372.5
2016-01-14 15:05:00,30.59,30.62,30.56,30.6,48135.0,21.6064,21.6275,21.5852,21.6134,48135.0
2016-01-14 15:10:00,30.6,30.63,30.59,30.61,42972.0,21.6134,21.6346,21.6064,21.6205,42972.0
2016-01-14 15:15:00,30.62,30.65,30.6,30.63,51967.5,21.6275,21.6487,21.6134,21.6346,51967.5
2016-01-14 15:20:00,30.63,30.65,30.59,30.61,52026.0,21.6346,21.6487,21.6064,21.6205,52026.0
2016-01-14 15:25:00,30.62,30.64,30.6,30.6,66382.5,21.6275,21.6417,21.6134,21.6134,66382.5
2016-01-14 15:30:00,30.61,30.61,30.43,30.45,59719.5,21.6205,21.6205,21.4933,21.5075,59719.5
2016-01-14 15:35:00,30.45,30.49,30.41,30.45,68019.0,21.5075,21.5357,21.4792,21.5075,68019.0
2016-01-14 15:40:00,30.44,30.51,30.43,30.51,91627.5,21.5004,21.5498,21.4933,21.5498,91627.5
2016-01-14 15:45:00,30.51,30.55,30.49,30.49,80793.0,21.5498,21.5781,21.5357,21.5357,80793.0
2016-01-14 15:50:00,30.49,30.53,30.43,30.46,117555.0,21.5357,21.564,21.4933,21.5145,117555.0
2016-01-14 15:55:00,30.46,30.51,30.44,30.47,168691.5,21.5145,21.5498,21.5004,21.5216,168691.5
2016-01-15 09:30:00,29.79,30.15,29.44,29.55,343978.5,21.0413,21.2956,20.7941,20.8718,343978.5
2016-01-15 09:35:00,29.55,29.65,29.49,29.53,20650.5,20.8718,20.9424,20.8294,20.8577,20650.5
2016-01-15 09:40:00,29.51,29.59,29.29,29.59,61198.5,20.8435,20.9,20.6881,20.9,61198.5
2016-01-15 09:45:00,29.54,29.67,29.53,29.61,27658.5,20.8647,20.9565,20.8577,20.9142,27658.5
2016-01-15 09:50:00,29.61,29.69,29.58,29.65,32560.5,20.9142,20.9707,20.893,20.9424,32560.5
2016-01-15 09:55:00,29.64,29.67,29.52,29.52,43191.0,20.9353,20.9565,20.8506,20.8506,43191.0
2016-01-15 10:00:00,29.53,29.61,29.49,29.59,76984.5,20.8577,20.9142,20.8294,20.9,76984.5
2016-01-15 10:05:00,29.59,29.82,29.56,29.8,84360.0,20.9,21.0625,20.8788,21.0484,84360.0
2016-01-15 10:10:00,29.8,29.81,29.64,29.74,37548.0,21.0484,21.0554,20.9353,21.006,37548.0
2016-01-15 10:15:00,29.71,29.75,29.62,29.71,23574.0,20.9848,21.013,20.9212,20.9848,23574.0
2016-01-15 10:20:00,29.69,29.93,29.69,29.87,51115.5,20.9707,21.1402,20.9707,21.0978,51115.5
2016-01-15 10:25:00,29.87,29.88,29.78,29.81,22224.0,21.0978,21.1049,21.0342,21.0554,22224.0
2016-01-15 10:30:00,29.79,29.97,29.79,29.86,34882.5,21.0413,21.1684,21.0413,21.0907,34882.5
2016-01-15 10:35:00,29.87,29.97,29.86,29.92,22401.0,21.0978,21.1684,21.0907,21.1331,22401.0
2016-01-15 10:40:00,29.93,29.94,29.85,29.91,25017.0,21.1402,21.1472,21.0837,21.1261,25017.0
2016-01-15 10:45:00,29.89,30.0,29.85,29.99,46398.0,21.1119,21.1896,21.0837,21.1826,46398.0
2016-01-15 10:50:00,29.99,30.0,29.86,29.87,30271.5,21.1826,21.1896,21.0907,21.0978,30271.5
2016-01-15 10:55:00,29.87,29.89,29.83,29.87,43948.5,21.0978,21.1119,21.0695,21.0978,43948.5
2016-01-15 11:00:00,29.87,29.9,29.83,29.85,51289.5,21.0978,21.119,21.0695,21.0837,51289.5
2016-01-15 11:05:00,29.85,29.93,29.83,29.89,38698.5,21.0837,21.1402,21.0695,21.1119,38698.5
2016-01-15 11:10:00,29.89,29.96,29.83,29.96,62455.5,21.1119,21.1614,21.0695,21.1614,62455.5
2016-01-15 11:15:00,29.96,30.01,29.88,29.92,24502.5,21.1614,21.1967,21.1049,21.1331,24502.5
2016-01-15 11:20:00,29.91,29.92,29.83,29.86,15094.5,21.1261,21.1331,21.0695,21.0907,15094.5
2016-01-15 11:25:00,29.87,29.92,29.85,29.91,29070.0,21.0978,21.1331,21.0837,21.1261,29070.0
2016-01-15 11:30:00,29.91,29.93,29.85,29.89,22191.0,21.1261,21.1402,21.0837,21.1119,22191.0
2016-01-15 11:35:00,29.89,29.91,29.83,29.84,38184.0,21.1119,21.1261,21.0695,21.0766,38184.0
2016-01-15 11:40:00,29.84,29.88,29.82,29.85,35415.0,21.0766,21.1049,21.0625,21.0837,35415.0
2016-01-15 11:45:00,29.85,29.92,29.84,29.86,73338.0,21.0837,21.1331,21.0766,21.0907,73338.0
2016-01-15 11:50:00,29.85,29.85,29.75,29.75,26527.5,21.0837,21.0837,21.013,21.013,26527.5
2016-01-15 11:55:00,29.75,29.81,29.71,29.77,20313.0,21.013,21.0554,20.9848,21.0272,20313.0
2016-01-15 12:00:00,29.76,29.77,29.72,29.74,31332.0,21.0201,21.0272,20.9919,21.006,31332.0
2016-01-15 12:05:00,29.73,29.86,29.73,29.85,32529.0,20.9989,21.0907,20.9989,21.0837,32529.0
2016-01-15 12:10:00,29.85,29.89,29.84,29.85,33820.5,21.0837,21.1119,21.0766,21.0837,33820.5
2016-01-15 12:15:00,29.85,29.85,29.75,29.77,27930.0,21.0837,21.0837,21.013,21.0272,27930.0
2016-01-15 12:20:00,29.76,29.79,29.7,29.71,20035.5,21.0201,21.0413,20.9777,20.9848,20035.5
2016-01-15 12:25:00,29.69,29.71,29.65,29.7,16645.5,20.9707,20.9848,20.9424,20.9777,16645.5
2016-01-15 12:30:00,29.71,29.71,29.61,29.64,27289.5,20.9848,20.9848,20.9142,20.9353,27289.5
2016-01-15 12:35:00,29.65,29.71,29.63,29.65,47191.5,20.9424,20.9848,20.9283,20.9424,47191.5
2016-01-15 12:40:00,29.63,29.75,29.61,29.73,52782.0,20.9283,21.013,20.9142,20.9989,52782.0
2016-01-15 12:45:00,29.73,29.79,29.71,29.73,74361.0,20.9989,21.0413,20.9848,20.9989,74361.0
2016-01-15 12:50:00,29.74,29.75,29.71,29.73,34654.5,21.006,21.013,20.9848,20.9989,34654.5
2016-01-15 12:55:00,29.73,29.79,29.71,29.77,43438.5,20.9989,21.0413,20.9848,21.0272,43438.5
2016-01-15 13:00:00,29.77,29.82,29.75,29.79,24057.0,21.0272,21.0625,21.013,21.0413,24057.0
2016-01-15 13:05:00,29.79,29.79,29.67,29.69,28345.5,21.0413,21.0413,20.9565,20.9707,28345.5
2016-01-15 13:10:00,29.7,29.81,29.69,29.77,31237.5,20.9777,21.0554,20.9707,21.0272,31237.5
2016-01-15 13:15:00,29.77,29.93,29.75,29.92,52686.0,21.0272,21.1402,21.013,21.1331,52686.0
2016-01-15 13:20:00,29.92,29.96,29.9,29.93,44505.0,21.1331,21.1614,21.119,21.1402,44505.0
2016-01-15 13:25:00,29.93,29.95,29.88,29.91,52350.0,21.1402,21.1543,21.1049,21.1261,52350.0
2016-01-15 13:30:00,29.91,29.99,29.87,29.99,33960.0,21.1261,21.1826,21.0978,21.1826,33960.0
2016-01-15 13:35:00,29.97,30.01,29.95,29.96,27129.0,21.1684,21.1967,21.1543,21.1614,27129.0
2016-01-15 13:40:00,29.96,30.07,29.95,30.05,43557.0,21.1614,21.2391,21.1543,21.2249,43557.0
2016-01-15 13:45:00,30.05,30.12,30.03,30.07,29629.5,21.2249,21.2744,21.2108,21.2391,29629.5
2016-01-15 13:50:00,30.07,30.17,30.04,30.17,30492.0,21.2391,21.3097,21.2179,21.3097,30492.0
2016-01-15 13:55:00,30.17,30.17,30.1,30.15,30705.0,21.3097,21.3097,21.2603,21.2956,30705.0
2016-01-15 14:00:00,30.15,30.16,30.08,30.09,52521.0,21.2956,21.3026,21.2461,21.2532,52521.0
2016-01-15 14:05:00,30.09,30.09,30.05,30.09,34894.5,21.2532,21.2532,21.2249,21.2532,34894.5
2016-01-15 14:10:00,30.09,30.11,30.05,30.09,33489.0,21.2532,21.2673,21.2249,21.2532,33489.0
2016-01-15 14:15:00,30.09,30.09,30.03,30.05,34878.0,21.2532,21.2532,21.2108,21.2249,34878.0
2016-01-15 14:20:00,30.06,30.07,29.95,29.99,29662.5,21.232,21.2391,21.1543,21.1826,29662.5
2016-01-15 14:25:00,29.99,30.06,29.98,29.99,29032.5,21.1826,21.232,21.1755,21.1826,29032.5
2016-01-15 14:30:00,29.99,30.09,29.97,30.04,93421.5,21.1826,21.2532,21.1684,21.2179,93421.5
2016-01-15 14:35:00,30.04,30.11,30.02,30.09,36201.0,21.2179,21.2673,21.2037,21.2532,36201.0
2016-01-15 14:40:00,30.1,30.17,30.07,30.11,32614.5,21.2603,21.3097,21.2391,21.2673,32614.5
2016-01-15 14:45:00,30.11,30.14,30.09,30.13,26148.0,21.2673,21.2885,21.2532,21.2814,26148.0
2016-01-15 14:50:00,30.13,30.2,30.1,30.19,38289.0,21.2814,21.3309,21.2603,21.3238,38289.0
2016-01-15 14:55:00,30.19,30.28,30.19,30.26,44830.5,21.3238,21.3874,21.3238,21.3733,44830.5
2016-01-15 15:00:00,30.27,30.29,30.19,30.29,54360.0,21.3803,21.3945,21.3238,21.3945,54360.0
2016-01-15 15:05:00,30.28,30.33,30.27,30.27,57097.5,21.3874,21.4227,21.3803,21.3803,57097.5
2016-01-15 15:10:00,30.27,30.29,30.21,30.27,55953.0,21.3803,21.3945,21.3379,21.3803,55953.0
2016-01-15 15:15:00,30.27,30.27,30.14,30.15,58402.5,21.3803,21.3803,21.2885,21.2956,58402.5
2016-01-15 15:20:00,30.17,30.27,30.15,30.27,56532.0,21.3097,21.3803,21.2956,21.3803,56532.0
2016-01-15 15:25:00,30.26,30.3,30.23,30.28,81285.0,21.3733,21.4015,21.3521,21.3874,81285.0
2016-01-15 15:30:00,30.28,30.29,30.21,30.27,61822.5,21.3874,21.3945,21.3379,21.3803,61822.5
2016-01-15 15:35:00,30.26,30.29,30.18,30.18,77043.0,21.3733,21.3945,21.3168,21.3168,77043.0
2016-01-15 15:40:00,30.17,30.18,30.1,30.16,86019.0,21.3097,21.3168,21.2603,21.3026,86019.0
2016-01-15 15:45:00,30.17,30.28,30.17,30.26,106728.0,21.3097,21.3874,21.3097,21.3733,106728.0
2016-01-15 15:50:00,30.26,30.27,30.21,30.23,106563.0,21.3733,21.3803,21.3379,21.3521,106563.0
2016-01-15 15:55:00,30.23,30.25,30.17,30.21,227388.0,21.3521,21.3662,21.3097,21.3379,227388.0
2016-01-19 09:30:00,30.55,30.56,30.15,30.2,64816.5,21.5781,21.5852,21.2956,21.3309,64816.5
2016-01-19 09:35:00,30.17,30.21,29.95,29.97,41017.5,21.3097,21.3379,21.1543,21.1684,41017.5
2016-01-19 09:40:00,29.95,29.95,29.72,29.73,52863.0,21.1543,21.1543,20.9919,20.9989,52863.0
2016-01-19 09:45:00,29.75,29.81,29.7,29.77,33978.0,21.013,21.0554,20.9777,21.0272,33978.0
2016-01-19 09:50:00,29.77,29.9,29.72,29.89,58257.0,21.0272,21.119,20.9919,21.1119,58257.0
2016-01-19 09:55:00,29.89,30.02,29.87,30.02,20298.0,21.1119,21.2037,21.0978,21.2037,20298.0
2016-01-19 10:00:00,30.01,30.07,29.93,29.96,23370.0,21.1967,21.2391,21.1402,21.1614,23370.0
2016-01-19 10:05:00,29.96,30.1,29.96,29.97,41887.5,21.1614,21.2603,21.1614,21.1684,41887.5
2016-01-19 10:10:00,29.96,30.03,29.95,30.02,22936.5,21.1614,21.2108,21.1543,21.2037,22936.5
2016-01-19 10:15:00,30.03,30.11,30.02,30.07,30402.0,21.2108,21.2673,21.2037,21.2391,30402.0
2016-01-19 10:20:00,30.09,30.11,30.01,30.04,18151.5,21.2532,21.2673,21.1967,21.2179,18151.5
2016-01-19 10:25:00,30.05,30.21,30.05,30.2,48565.5,21.2249,21.3379,21.2249,21.3309,48565.5
2016-01-19 10:30:00,30.19,30.31,30.19,30.21,60642.0,21.3238,21.4086,21.3238,21.3379,60642.0
2016-01-19 10:35:00,30.21,30.22,30.05,30.05,16720.5,21.3379,21.345,21.2249,21.2249,16720.5
2016-01-19 10:40:00,30.05,30.07,30.01,30.05,17841.0,21.2249,21.2391,21.1967,21.2249,17841.0
2016-01-19 10:45:00,30.03,30.19,30.0,30.17,44688.0,21.2108,21.3238,21.1896,21.3097,44688.0
2016-01-19 10:50:00,30.2,30.21,30.02,30.04,26869.5,21.3309,21.3379,21.2037,21.2179,26869.5
2016-01-19 10:55:00,30.03,30.05,29.97,29.98,30339.0,21.2108,21.2249,21.1684,21.1755,30339.0
2016-01-19 11:00:00,29.98,30.06,29.97,30.03,30016.5,21.1755,21.232,21.1684,21.2108,30016.5
2016-01-19 11:05:00,30.03,30.04,29.94,29.99,25986.0,21.2108,21.2179,21.1472,21.1826,25986.0
2016-01-19 11:10:00,29.98,29.98,29.89,29.95,28840.5,21.1755,21.1755,21.1119,21.1543,28840.5
2016-01-19 11:15:00,29.95,30.01,29.89,29.9,19449.0,21.1543,21.1967,21.1119,21.119,19449.0
2016-01-19 11:20:00,29.89,29.94,29.82,29.83,56346.0,21.1119,21.1472,21.0625,21.0695,56346.0
2016-01-19 11:25:00,29.83,30.03,29.83,30.03,36255.0,21.0695,21.2108,21.0695,21.2108,36255.0
2016-01-19 11:30:00,30.04,30.13,30.04,30.1,18405.0,21.2179,21.2814,21.2179,21.2603,18405.0
2016-01-19 11:35:00,30.09,30.17,30.08,30.17,22815.0,21.2532,21.3097,21.2461,21.3097,22815.0
2016-01-19 11:40:00,30.17,30.2,30.16,30.19,23788.5,21.3097,21.3309,21.3026,21.3238,23788.5
2016-01-19 11:45:00,30.19,30.24,30.1,30.1,31534.5,21.3238,21.3591,21.2603,21.2603,31534.5
2016-01-19 11:50:00,30.09,30.13,30.08,30.11,27426.0,21.2532,21.2814,21.2461,21.2673,27426.0
2016-01-19 11:55:00,30.12,30.25,30.12,30.17,53058.0,21.2744,21.3662,21.2744,21.3097,53058.0
2016-01-19 12:00:00,30.18,30.21,30.14,30.15,37752.0,21.3168,21.3379,21.2885,21.2956,37752.0
2016-01-19 12:05:00,30.15,30.17,30.09,30.09,33153.0,21.2956,21.3097,21.2532,21.2532,33153.0
2016-01-19 12:10:00,30.08,30.15,30.07,30.14,34209.0,21.2461,21.2956,21.2391,21.2885,34209.0
2016-01-19 12:15:00,30.13,30.15,30.03,30.05,40405.5,21.2814,21.2956,21.2108,21.2249,40405.5
2016-01-19 12:20:00,30.06,30.08,30.03,30.04,33370.5,21.232,21.2461,21.2108,21.2179,33370.5
2016-01-19 12:25:00,30.03,30.18,30.03,30.17,42852.0,21.2108,21.3168,21.2108,21.3097,42852.0
2016-01-19 12:30:00,30.17,30.19,30.13,30.17,20116.5,21.3097,21.3238,21.2814,21.3097,20116.5
2016-01-19 12:35:00,30.16,30.17,30.09,30.09,22795.5,21.3026,21.3097,21.2532,21.2532,22795.5
2016-01-19 12:40:00,30.09,30.09,29.98,29.98,15889.5,21.2532,21.2532,21.1755,21.1755,15889.5
2016-01-19 12:45:00,29.99,30.01,29.9,29.91,17905.5,21.1826,21.1967,21.119,21.1261,17905.5
2016-01-19 12:50:00,29.91,29.96,29.9,29.93,26008.5,21.1261,21.1614,21.119,21.1402,26008.5
2016-01-19 12:55:00,29.94,29.94,29.89,29.93,42559.5,21.1472,21.1472,21.1119,21.1402,42559.5
2016-01-19 13:00:00,29.93,29.98,29.93,29.95,13084.5,21.1402,21.1755,21.1402,21.1543,13084.5
2016-01-19 13:05:00,29.95,29.95,29.88,29.92,14514.0,21.1543,21.1543,21.1049,21.1331,14514.0
2016-01-19 13:10:00,29.93,29.95,29.89,29.89,24387.0,21.1402,21.1543,21.1119,21.1119,24387.0
2016-01-19 13:15:00,29.89,29.96,29.87,29.95,14313.0,21.1119,21.1614,21.0978,21.1543,14313.0
2016-01-19 13:20:00,29.97,30.0,29.93,29.94,23907.0,21.1684,21.1896,21.1402,21.1472,23907.0
2016-01-19 13:25:00,29.93,29.93,29.83,29.85,19251.0,21.1402,21.1402,21.0695,21.0837,19251.0
2016-01-19 13:30:00,29.85,29.89,29.81,29.83,13764.0,21.0837,21.1119,21.0554,21.0695,13764.0
2016-01-19 13:35:00,29.83,29.86,29.8,29.86,26974.5,21.0695,21.0907,21.0484,21.0907,26974.5
2016-01-19 13:40:00,29.85,29.88,29.8,29.8,18756.0,21.0837,21.1049,21.0484,21.0484,18756.0
2016-01-19 13:45:00,29.81,29.86,29.81,29.83,21025.5,21.0554,21.0907,21.0554,21.0695,21025.5
2016-01-19 13:50:00,29.84,29.85,29.75,29.75,80112.0,21.0766,21.0837,21.013,21.013,80112.0
2016-01-19 13:55:00,29.74,29.81,29.74,29.77,18574.5,21.006,21.0554,21.006,21.0272,18574.5
2016-01-19 14:00:00,29.77,29.82,29.75,29.81,27096.0,21.0272,21.0625,21.013,21.0554,27096.0
2016-01-19 14:05:00,29.81,29.83,29.65,29.65,22372.5,21.0554,21.0695,20.9424,20.9424,22372.5
2016-01-19 14:10:00,29.64,29.65,29.6,29.6,14160.0,20.9353,20.9424,20.9071,20.9071,14160.0
2016-01-19 14:15:00,29.59,29.62,29.57,29.62,19095.0,20.9,20.9212,20.8859,20.9212,19095.0
2016-01-19 14:20:00,29.63,29.67,29.56,29.67,34767.0,20.9283,20.9565,20.8788,20.9565,34767.0
2016-01-19 14:25:00,29.68,29.71,29.65,29.71,17587.5,20.9636,20.9848,20.9424,20.9848,17587.5
2016-01-19 14:30:00,29.71,29.73,29.7,29.73,26244.0,20.9848,20.9989,20.9777,20.9989,26244.0
2016-01-19 14:35:00,29.73,29.73,29.67,29.69,20178.0,20.9989,20.9989,20.9565,20.9707,20178.0
2016-01-19 14:40:00,29.69,29.7,29.57,29.57,21819.0,20.9707,20.9777,20.8859,20.8859,21819.0
2016-01-19 14:45:00,29.57,29.57,29.53,29.54,19389.0,20.8859,20.8859,20.8577,20.8647,19389.0
2016-01-19 14:50:00,29.54,29.66,29.53,29.66,39310.5,20.8647,20.9495,20.8577,20.9495,39310.5
2016-01-19 14:55:00,29.67,29.7,29.65,29.69,35803.5,20.9565,20.9777,20.9424,20.9707,35803.5
2016-01-19 15:00:00,29.69,29.83,29.67,29.83,34938.0,20.9707,21.0695,20.9565,21.0695,34938.0
2016-01-19 15:05:00,29.82,29.83,29.81,29.81,34197.0,21.0625,21.0695,21.0554,21.0554,34197.0
2016-01-19 15:10:00,29.81,29.83,29.77,29.8,32262.0,21.0554,21.0695,21.0272,21.0484,32262.0
2016-01-19 15:15:00,29.81,29.85,29.75,29.79,39825.0,21.0554,21.0837,21.013,21.0413,39825.0
2016-01-19 15:20:00,29.79,29.91,29.78,29.87,48714.0,21.0413,21.1261,21.0342,21.0978,48714.0
2016-01-19 15:25:00,29.88,30.02,29.88,30.01,43717.5,21.1049,21.2037,21.1049,21.1967,43717.5
2016-01-19 15:30:00,30.01,30.1,29.97,30.02,97683.0,21.1967,21.2603,21.1684,21.2037,97683.0
2016-01-19 15:35:00,30.01,30.04,29.95,29.99,79149.0,21.1967,21.2179,21.1543,21.1826,79149.0
2016-01-19 15:40:00,29.99,30.11,29.96,30.09,85239.0,21.1826,21.2673,21.1614,21.2532,85239.0
2016-01-19 15:45:00,30.09,30.19,30.05,30.16,132244.5,21.2532,21.3238,21.2249,21.3026,132244.5
2016-01-19 15:50:00,30.17,30.18,30.07,30.1,93888.0,21.3097,21.3168,21.2391,21.2603,93888.0
2016-01-19 15:55:00,30.1,30.11,30.01,30.01,184681.5,21.2603,21.2673,21.1967,21.1967,184681.5
2016-01-20 09:30:00,29.52,29.69,28.97,29.25,226510.5,20.8506,20.9707,20.4621,20.6599,226510.5
2016-01-20 09:35:00,29.25,29.31,29.19,29.21,132180.0,20.6599,20.7023,20.6175,20.6316,132180.0
2016-01-20 09:40:00,29.2,29.4,29.13,29.39,63562.5,20.6246,20.7658,20.5751,20.7588,63562.5
2016-01-20 09:45:00,29.38,29.51,29.33,29.38,66183.0,20.7517,20.8435,20.7164,20.7517,66183.0
2016-01-20 09:50:00,29.37,29.43,29.31,29.31,182463.0,20.7446,20.787,20.7023,20.7023,182463.0
2016-01-20 09:55:00,29.3,29.31,29.21,29.26,79846.5,20.6952,20.7023,20.6316,20.6669,79846.5
2016-01-20 10:00:00,29.26,29.28,29.13,29.2,31062.0,20.6669,20.6811,20.5751,20.6246,31062.0
2016-01-20 10:05:00,29.19,29.31,29.17,29.19,41079.0,20.6175,20.7023,20.6034,20.6175,41079.0
2016-01-20 10:10:00,29.18,29.18,29.09,29.16,34150.5,20.6104,20.6104,20.5469,20.5963,34150.5
2016-01-20 10:15:00,29.15,29.22,29.14,29.17,114589.5,20.5892,20.6387,20.5822,20.6034,114589.5
2016-01-20 10:20:00,29.16,29.18,29.04,29.09,50151.0,20.5963,20.6104,20.5116,20.5469,50151.0
2016-01-20 10:25:00,29.09,29.3,29.09,29.25,80653.5,20.5469,20.6952,20.5469,20.6599,80653.5
2016-01-20 10:30:00,29.23,29.27,29.13,29.17,60237.0,20.6458,20.674,20.5751,20.6034,60237.0
2016-01-20 10:35:00,29.13,29.22,29.11,29.21,51076.5,20.5751,20.6387,20.561,20.6316,51076.5
2016-01-20 10:40:00,29.21,29.37,29.19,29.36,41337.0,20.6316,20.7446,20.6175,20.7376,41337.0
2016-01-20 10:45:00,29.35,29.41,29.32,29.34,48201.0,20.7305,20.7729,20.7093,20.7234,48201.0
2016-01-20 10:50:00,29.34,29.51,29.34,29.44,85368.0,20.7234,20.8435,20.7234,20.7941,85368.0
2016-01-20 10:55:00,29.43,29.47,29.35,29.39,21493.5,20.787,20.8153,20.7305,20.7588,21493.5
2016-01-20 11:00:00,29.39,29.57,29.39,29.53,42603.0,20.7588,20.8859,20.7588,20.8577,42603.0
2016-01-20 11:05:00,29.52,29.61,29.52,29.59,17337.0,20.8506,20.9142,20.8506,20.9,17337.0
2016-01-20 11:10:00,29.59,29.68,29.58,29.63,27561.0,20.9,20.9636,20.893,20.9283,27561.0
2016-01-20 11:15:00,29.63,29.65,29.55,29.61,33199.5,20.9283,20.9424,20.8718,20.9142,33199.5
2016-01-20 11:20:00,29.61,29.63,29.51,29.53,29698.5,20.9142,20.9283,20.8435,20.8577,29698.5
2016-01-20 11:25:00,29.52,29.52,29.42,29.46,26428.5,20.8506,20.8506,20.78,20.8082,26428.5
2016-01-20 11:30:00,29.45,29.53,29.45,29.53,44064.0,20.8011,20.8577,20.8011,20.8577,44064.0
2016-01-20 11:35:00,29.52,29.55,29.43,29.43,25308.0,20.8506,20.8718,20.787,20.787,25308.0
2016-01-20 11:40:00,29.45,29.46,29.33,29.34,23134.5,20.8011,20.8082,20.7164,20.7234,23134.5
2016-01-20 11:45:00,29.35,29.37,29.3,29.3,24142.5,20.7305,20.7446,20.6952,20.6952,24142.5
2016-01-20 11:50:00,29.29,29.32,29.23,29.23,27183.0,20.6881,20.7093,20.6458,20.6458,27183.0
2016-01-20 11:55:00,29.22,29.29,29.19,29.27,21804.0,20.6387,20.6881,20.6175,20.674,21804.0
2016-01-20 12:00:00,29.27,29.38,29.26,29.28,65662.5,20.674,20.7517,20.6669,20.6811,65662.5
2016-01-20 12:05:00,29.28,29.29,29.18,29.23,30103.5,20.6811,20.6881,20.6104,20.6458,30103.5
2016-01-20 12:10:00,29.21,29.27,29.19,29.21,37099.5,20.6316,20.674,20.6175,20.6316,37099.5
2016-01-20 12:15:00,29.21,29.25,29.19,29.21,78234.0,20.6316,20.6599,20.6175,20.6316,78234.0
2016-01-20 12:20:00,29.21,29.21,29.05,29.09,88119.0,20.6316,20.6316,20.5186,20.5469,88119.0
2016-01-20 12:25:00,29.09,29.1,29.0,29.06,29197.5,20.5469,20.5539,20.4833,20.5257,29197.5
2016-01-20 12:30:00,29.07,29.16,29.06,29.15,20164.5,20.5327,20.5963,20.5257,20.5892,20164.5
2016-01-20 12:35:00,29.15,29.19,29.13,29.17,58624.5,20.5892,20.6175,20.5751,20.6034,58624.5
2016-01-20 12:40:00,29.17,29.2,29.12,29.15,85149.0,20.6034,20.6246,20.5681,20.5892,85149.0
2016-01-20 12:45:00,29.14,29.15,29.05,29.07,71499.0,20.5822,20.5892,20.5186,20.5327,71499.0
2016-01-20 12:50:00,29.07,29.17,29.05,29.16,83119.5,20.5327,20.6034,20.5186,20.5963,83119.5
2016-01-20 12:55:00,29.15,29.4,29.14,29.4,56866.5,20.5892,20.7658,20.5822,20.7658,56866.5
2016-01-20 13:00:00,29.41,29.51,29.37,29.47,78388.5,20.7729,20.8435,20.7446,20.8153,78388.5
2016-01-20 13:05:00,29.46,29.49,29.4,29.43,138973.5,20.8082,20.8294,20.7658,20.787,138973.5
2016-01-20 13:10:00,29.44,29.51,29.43,29.43,77530.5,20.7941,20.8435,20.787,20.787,77530.5
2016-01-20 13:15:00,29.44,29.45,29.39,29.43,151903.5,20.7941,20.8011,20.7588,20.787,151903.5
2016-01-20 13:20:00,29.43,29.58,29.41,29.53,101640.0,20.787,20.893,20.7729,20.8577,101640.0
2016-01-20 13:25:00,29.51,29.58,29.46,29.55,38995.5,20.8435,20.893,20.8082,20.8718,38995.5
2016-01-20 13:30:00,29.53,29.63,29.53,29.59,28230.0,20.8577,20.9283,20.8577,20.9,28230.0
2016-01-20 13:35:00,29.59,29.65,29.51,29.65,31083.0,20.9,20.9424,20.8435,20.9424,31083.0
2016-01-20 13:40:00,29.64,29.79,29.61,29.79,56124.0,20.9353,21.0413,20.9142,21.0413,56124.0
2016-01-20 13:45:00,29.79,29.89,29.76,29.88,56116.5,21.0413,21.1119,21.0201,21.1049,56116.5
2016-01-20 13:50:00,29.86,29.95,29.85,29.93,108474.0,21.0907,21.1543,21.0837,21.1402,108474.0
2016-01-20 13:55:00,29.93,29.94,29.83,29.85,80562.0,21.1402,21.1472,21.0695,21.0837,80562.0
2016-01-20 14:00:00,29.83,29.88,29.79,29.81,67623.0,21.0695,21.1049,21.0413,21.0554,67623.0
2016-01-20 14:05:00,29.82,29.9,29.79,29.85,45508.5,21.0625,21.119,21.0413,21.0837,45508.5
2016-01-20 14:10:00,29.87,30.0,29.85,29.95,34755.0,21.0978,21.1896,21.0837,21.1543,34755.0
2016-01-20 14:15:00,29.95,30.06,29.9,30.02,44290.5,21.1543,21.232,21.119,21.2037,44290.5
2016-01-20 14:20:00,30.03,30.07,29.99,30.07,39696.0,21.2108,21.2391,21.1826,21.2391,39696.0
2016-01-20 14:25:00,30.07,30.1,29.95,29.95,33861.0,21.2391,21.2603,21.1543,21.1543,33861.0
2016-01-20 14:30:00,29.96,30.01,29.87,29.91,57982.5,21.1614,21.1967,21.0978,21.1261,57982.5
2016-01-20 14:35:00,29.92,29.97,29.89,29.96,104290.5,21.1331,21.1684,21.1119,21.1614,104290.5
2016-01-20 14:40:00,29.97,30.0,29.93,29.93,30603.0,21.1684,21.1896,21.1402,21.1402,30603.0
2016-01-20 14:45:00,29.93,29.97,29.89,29.96,34332.0,21.1402,21.1684,21.1119,21.1614,34332.0
2016-01-20 14:50:00,29.96,30.13,29.94,30.07,46068.0,21.1614,21.2814,21.1472,21.2391,46068.0
2016-01-20 14:55:00,30.08,30.14,30.05,30.05,29661.0,21.2461,21.2885,21.2249,21.2249,29661.0
2016-01-20 15:00:00,30.06,30.13,29.98,30.11,58335.0,21.232,21.2814,21.1755,21.2673,58335.0
2016-01-20 15:05:00,30.13,30.25,30.11,30.17,73806.0,21.2814,21.3662,21.2673,21.3097,73806.0
2016-01-20 15:10:00,30.19,30.21,30.15,30.19,50656.5,21.3238,21.3379,21.2956,21.3238,50656.5
2016-01-20 15:15:00,30.18,30.49,30.18,30.44,59899.5,21.3168,21.5357,21.3168,21.5004,59899.5
2016-01-20 15:20:00,30.45,30.5,30.36,30.47,44818.5,21.5075,21.5428,21.4439,21.5216,44818.5
2016-01-20 15:25:00,30.46,30.56,30.43,30.54,50034.0,21.5145,21.5852,21.4933,21.571,50034.0
2016-01-20 15:30:00,30.55,30.59,30.47,30.48,89943.0,21.5781,21.6064,21.5216,21.5287,89943.0
2016-01-20 15:35:00,30.47,30.51,30.45,30.49,75435.0,21.5216,21.5498,21.5075,21.5357,75435.0
2016-01-20 15:40:00,30.48,30.48,30.26,30.33,212511.0,21.5287,21.5287,21.3733,21.4227,212511.0
2016-01-20 15:45:00,30.33,30.33,30.11,30.21,177604.5,21.4227,21.4227,21.2673,21.3379,177604.5
2016-01-20 15:50:00,30.21,30.27,30.18,30.26,107613.0,21.3379,21.3803,21.3168,21.3733,107613.0
2016-01-20 15:55:00,30.26,30.27,30.17,30.23,176644.5,21.3733,21.3803,21.3097,21.3521,176644.5
2016-01-21 09:30:00,30.49,30.51,30.15,30.37,69982.5,21.5357,21.5498,21.2956,21.451,69982.5
2016-01-21 09:35:00,30.37,30.42,30.27,30.27,21325.5,21.451,21.4863,21.3803,21.3803,21325.5
2016-01-21 09:40:00,30.29,30.37,30.23,30.26,52488.0,21.3945,21.451,21.3521,21.3733,52488.0
2016-01-21 09:45:00,30.22,30.22,30.07,30.13,20290.5,21.345,21.345,21.2391,21.2814,20290.5
2016-01-21 09:50:00,30.12,30.16,30.03,30.03,49248.0,21.2744,21.3026,21.2108,21.2108,49248.0
2016-01-21 09:55:00,30.01,30.21,29.97,30.12,61663.5,21.1967,21.3379,21.1684,21.2744,61663.5
2016-01-21 10:00:00,30.13,30.41,30.13,30.38,41212.5,21.2814,21.4792,21.2814,21.458,41212.5
2016-01-21 10:05:00,30.41,30.5,30.34,30.47,28374.0,21.4792,21.5428,21.4298,21.5216,28374.0
2016-01-21 10:10:00,30.49,30.59,30.49,30.53,25465.5,21.5357,21.6064,21.5357,21.564,25465.5
2016-01-21 10:15:00,30.54,30.6,30.48,30.5,14382.0,21.571,21.6134,21.5287,21.5428,14382.0
2016-01-21 10:20:00,30.48,30.49,30.29,30.3,19195.5,21.5287,21.5357,21.3945,21.4015,19195.5
2016-01-21 10:25:00,30.31,30.44,30.3,30.43,21553.5,21.4086,21.5004,21.4015,21.4933,21553.5
2016-01-21 10:30:00,30.42,30.58,30.37,30.58,26536.5,21.4863,21.5993,21.451,21.5993,26536.5
2016-01-21 10:35:00,30.59,30.63,30.49,30.53,20482.5,21.6064,21.6346,21.5357,21.564,20482.5
2016-01-21 10:40:00,30.55,30.73,30.53,30.7,45127.5,21.5781,21.7052,21.564,21.684,45127.5
2016-01-21 10:45:00,30.69,30.83,30.64,30.65,38586.0,21.677,21.7759,21.6417,21.6487,38586.0
2016-01-21 10:50:00,30.65,30.68,30.56,30.61,37507.5,21.6487,21.6699,21.5852,21.6205,37507.5
2016-01-21 10:55:00,30.61,30.63,30.51,30.51,92559.0,21.6205,21.6346,21.5498,21.5498,92559.0
2016-01-21 11:00:00,30.53,30.67,30.36,30.65,71625.0,21.564,21.6629,21.4439,21.6487,71625.0
2016-01-21 11:05:00,30.65,30.71,30.59,30.61,295603.5,21.6487,21.6911,21.6064,21.6205,295603.5
2016-01-21 11:10:00,30.62,30.69,30.59,30.64,54279.0,21.6275,21.677,21.6064,21.6417,54279.0
2016-01-21 11:15:00,30.63,30.67,30.55,30.63,62283.0,21.6346,21.6629,21.5781,21.6346,62283.0
2016-01-21 11:20:00,30.63,30.65,30.54,30.55,102708.0,21.6346,21.6487,21.571,21.5781,102708.0
2016-01-21 11:25:00,30.54,30.58,30.45,30.45,48826.5,21.571,21.5993,21.5075,21.5075,48826.5
2016-01-21 11:30:00,30.46,30.58,30.46,30.56,28644.0,21.5145,21.5993,21.5145,21.5852,28644.0
2016-01-21 11:35:00,30.55,30.69,30.55,30.63,51417.0,21.5781,21.677,21.5781,21.6346,51417.0
2016-01-21 11:40:00,30.62,30.64,30.49,30.51,48048.0,21.6275,21.6417,21.5357,21.5498,48048.0
2016-01-21 11:45:00,30.5,30.65,30.48,30.65,21100.5,21.5428,21.6487,21.5287,21.6487,21100.5
2016-01-21 11:50:00,30.65,30.68,30.58,30.6,55581.0,21.6487,21.6699,21.5993,21.6134,55581.0
2016-01-21 11:55:00,30.6,30.74,30.6,30.71,23545.5,21.6134,21.7123,21.6134,21.6911,23545.5
2016-01-21 12:00:00,30.73,30.89,30.73,30.87,33978.0,21.7052,21.8182,21.7052,21.8041,33978.0
2016-01-21 12:05:00,30.86,30.95,30.85,30.93,39253.5,21.7971,21.8606,21.79,21.8465,39253.5
2016-01-21 12:10:00,30.93,30.93,30.77,30.79,22686.0,21.8465,21.8465,21.7335,21.7476,22686.0
2016-01-21 12:15:00,30.81,30.88,30.81,30.82,17065.5,21.7617,21.8112,21.7617,21.7688,17065.5
2016-01-21 12:20:00,30.82,30.83,30.69,30.69,23106.0,21.7688,21.7759,21.677,21.677,23106.0
2016-01-21 12:25:00,30.72,30.81,30.72,30.8,10918.5,21.6982,21.7617,21.6982,21.7547,10918.5
2016-01-21 12:30:00,30.82,30.85,30.77,30.79,21610.5,21.7688,21.79,21.7335,21.7476,21610.5
2016-01-21 12:35:00,30.78,30.83,30.78,30.8,18657.0,21.7406,21.7759,21.7406,21.7547,18657.0
2016-01-21 12:40:00,30.81,30.83,30.75,30.78,25809.0,21.7617,21.7759,21.7194,21.7406,25809.0
2016-01-21 12:45:00,30.77,30.78,30.67,30.68,17071.5,21.7335,21.7406,21.6629,21.6699,17071.5
2016-01-21 12:50:00,30.69,30.72,30.63,30.66,17799.0,21.677,21.6982,21.6346,21.6558,17799.0
2016-01-21 12:55:00,30.64,30.71,30.62,30.71,12928.5,21.6417,21.6911,21.6275,21.6911,12928.5
2016-01-21 13:00:00,30.73,30.76,30.71,30.75,29482.5,21.7052,21.7264,21.6911,21.7194,29482.5
2016-01-21 13:05:00,30.74,30.8,30.73,30.79,29910.0,21.7123,21.7547,21.7052,21.7476,29910.0
2016-01-21 13:10:00,30.81,30.81,30.67,30.67,34132.5,21.7617,21.7617,21.6629,21.6629,34132.5
2016-01-21 13:15:00,30.66,30.67,30.6,30.6,18555.0,21.6558,21.6629,21.6134,21.6134,18555.0
2016-01-21 13:20:00,30.59,30.59,30.42,30.45,30270.0,21.6064,21.6064,21.4863,21.5075,30270.0
2016-01-21 13:25:00,30.46,30.47,30.38,30.39,25534.5,21.5145,21.5216,21.458,21.4651,25534.5
2016-01-21 13:30:00,30.39,30.43,30.29,30.32,41779.5,21.4651,21.4933,21.3945,21.4156,41779.5
2016-01-21 13:35:00,30.33,30.55,30.31,30.55,33175.5,21.4227,21.5781,21.4086,21.5781,33175.5
2016-01-21 13:40:00,30.54,30.59,30.52,30.52,30177.0,21.571,21.6064,21.5569,21.5569,30177.0
2016-01-21 13:45:00,30.53,30.61,30.52,30.6,70182.0,21.564,21.6205,21.5569,21.6134,70182.0
2016-01-21 13:50:00,30.6,30.6,30.44,30.48,55731.0,21.6134,21.6134,21.5004,21.5287,55731.0
2016-01-21 13:55:00,30.49,30.58,30.49,30.55,43750.5,21.5357,21.5993,21.5357,21.5781,43750.5
2016-01-21 14:00:00,30.56,30.58,30.47,30.53,37239.0,21.5852,21.5993,21.5216,21.564,37239.0
2016-01-21 14:05:00,30.51,30.55,30.49,30.51,65161.5,21.5498,21.5781,21.5357,21.5498,65161.5
2016-01-21 14:10:00,30.5,30.52,30.33,30.34,172324.5,21.5428,21.5569,21.4227,21.4298,172324.5
2016-01-21 14:15:00,30.33,30.37,30.31,30.34,25747.5,21.4227,21.451,21.4086,21.4298,25747.5
2016-01-21 14:20:00,30.35,30.45,30.33,30.36,30664.5,21.4368,21.5075,21.4227,21.4439,30664.5
2016-01-21 14:25:00,30.35,30.44,30.29,30.43,58780.5,21.4368,21.5004,21.3945,21.4933,58780.5
2016-01-21 14:30:00,30.42,30.51,30.41,30.47,36126.0,21.4863,21.5498,21.4792,21.5216,36126.0
2016-01-21 14:35:00,30.44,30.55,30.44,30.51,28170.0,21.5004,21.5781,21.5004,21.5498,28170.0
2016-01-21 14:40:00,30.5,30.59,30.5,30.53,54999.0,21.5428,21.6064,21.5428,21.564,54999.0
2016-01-21 14:45:00,30.54,30.55,30.38,30.39,35391.0,21.571,21.5781,21.458,21.4651,35391.0
2016-01-21 14:50:00,30.4,30.56,30.39,30.53,37726.5,21.4721,21.5852,21.4651,21.564,37726.5
2016-01-21 14:55:00,30.53,30.71,30.53,30.67,40701.0,21.564,21.6911,21.564,21.6629,40701.0
2016-01-21 15:00:00,30.68,30.68,30.53,30.54,28542.0,21.6699,21.6699,21.564,21.571,28542.0
2016-01-21 15:05:00,30.53,30.56,30.38,30.43,36427.5,21.564,21.5852,21.458,21.4933,36427.5
2016-01-21 15:10:00,30.43,30.63,30.41,30.61,68473.5,21.4933,21.6346,21.4792,21.6205,68473.5
2016-01-21 15:15:00,30.61,30.62,30.47,30.52,30297.0,21.6205,21.6275,21.5216,21.5569,30297.0
2016-01-21 15:20:00,30.52,30.59,30.49,30.58,34032.0,21.5569,21.6064,21.5357,21.5993,34032.0
2016-01-21 15:25:00,30.58,30.62,30.53,30.55,38637.0,21.5993,21.6275,21.564,21.5781,38637.0
2016-01-21 15:30:00,30.55,30.69,30.55,30.66,42924.0,21.5781,21.677,21.5781,21.6558,42924.0
2016-01-21 15:35:00,30.67,30.69,30.61,30.62,41746.5,21.6629,21.677,21.6205,21.6275,41746.5
2016-01-21 15:40:00,30.62,30.67,30.57,30.63,61981.5,21.6275,21.6629,21.5922,21.6346,61981.5
2016-01-21 15:45:00,30.63,30.63,30.5,30.53,83388.0,21.6346,21.6346,21.5428,21.564,83388.0
2016-01-21 15:50:00,30.53,30.6,30.53,30.6,101514.0,21.564,21.6134,21.564,21.6134,101514.0
2016-01-21 15:55:00,30.6,30.61,30.53,30.54,321775.5,21.6134,21.6205,21.564,21.571,321775.5
2016-01-22 09:30:00,31.12,31.33,30.97,31.19,69931.5,21.9807,22.129,21.8748,22.0301,69931.5
2016-01-22 09:35:00,31.15,31.31,31.03,31.23,37417.5,22.0019,22.1149,21.9171,22.0584,37417.5
2016-01-22 09:40:00,31.19,31.33,31.11,31.31,26925.0,22.0301,22.129,21.9736,22.1149,26925.0
2016-01-22 09:45:00,31.31,31.37,31.17,31.35,53877.0,22.1149,22.1573,22.016,22.1432,53877.0
2016-01-22 09:50:00,31.35,31.47,31.33,31.46,27997.5,22.1432,22.2279,22.129,22.2208,27997.5
2016-01-22 09:55:00,31.47,31.63,31.47,31.59,17536.5,22.2279,22.3409,22.2279,22.3127,17536.5
2016-01-22 10:00:00,31.6,31.69,31.34,31.42,51469.5,22.3197,22.3833,22.1361,22.1926,51469.5
2016-01-22 10:05:00,31.41,31.47,31.31,31.37,32947.5,22.1855,22.2279,22.1149,22.1573,32947.5
2016-01-22 10:10:00,31.36,31.53,31.35,31.45,60556.5,22.1502,22.2703,22.1432,22.2138,60556.5
2016-01-22 10:15:00,31.45,31.46,31.25,31.31,86919.0,22.2138,22.2208,22.0725,22.1149,86919.0
2016-01-22 10:20:00,31.29,31.33,31.13,31.33,111747.0,22.1008,22.129,21.9878,22.129,111747.0
2016-01-22 10:25:00,31.32,31.44,31.25,31.27,79170.0,22.122,22.2067,22.0725,22.0866,79170.0
2016-01-22 10:30:00,31.28,31.35,31.21,31.21,41029.5,22.0937,22.1432,22.0443,22.0443,41029.5
2016-01-22 10:35:00,31.19,31.25,31.15,31.19,56772.0,22.0301,22.0725,22.0019,22.0301,56772.0
2016-01-22 10:40:00,31.21,31.27,31.14,31.21,64497.0,22.0443,22.0866,21.9948,22.0443,64497.0
2016-01-22 10:45:00,31.19,31.2,31.12,31.14,23086.5,22.0301,22.0372,21.9807,21.9948,23086.5
2016-01-22 10:50:00,31.13,31.2,31.07,31.07,36552.0,21.9878,22.0372,21.9454,21.9454,36552.0
2016-01-22 10:55:00,31.07,31.1,31.04,31.06,84660.0,21.9454,21.9666,21.9242,21.9383,84660.0
2016-01-22 11:00:00,31.05,31.12,30.99,31.03,37431.0,21.9313,21.9807,21.8889,21.9171,37431.0
2016-01-22 11:05:00,31.03,31.07,30.99,31.02,47928.0,21.9171,21.9454,21.8889,21.9101,47928.0
2016-01-22 11:10:00,30.99,31.03,30.93,30.93,131964.0,21.8889,21.9171,21.8465,21.8465,131964.0
2016-01-22 11:15:00,30.93,31.03,30.89,30.97,38260.5,21.8465,21.9171,21.8182,21.8748,38260.5
2016-01-22 11:20:00,30.97,31.07,30.97,30.99,29707.5,21.8748,21.9454,21.8748,21.8889,29707.5
2016-01-22 11:25:00,30.99,31.05,30.93,31.01,47076.0,21.8889,21.9313,21.8465,21.903,47076.0
2016-01-22 11:30:00,31.02,31.04,30.93,30.94,18679.5,21.9101,21.9242,21.8465,21.8536,18679.5
2016-01-22 11:35:00,30.94,30.97,30.91,30.94,35373.0,21.8536,21.8748,21.8324,21.8536,35373.0
2016-01-22 11:40:00,30.94,30.97,30.91,30.95,40167.0,21.8536,21.8748,21.8324,21.8606,40167.0
2016-01-22 11:45:00,30.95,30.98,30.87,30.9,33802.5,21.8606,21.8818,21.8041,21.8253,33802.5
2016-01-22 11:50:00,30.91,30.98,30.89,30.95,22231.5,21.8324,21.8818,21.8182,21.8606,22231.5
2016-01-22 11:55:00,30.95,30.96,30.92,30.94,20421.0,21.8606,21.8677,21.8394,21.8536,20421.0
2016-01-22 12:00:00,30.93,30.97,30.91,30.94,39687.0,21.8465,21.8748,21.8324,21.8536,39687.0
2016-01-22 12:05:00,30.94,30.97,30.9,30.92,96630.0,21.8536,21.8748,21.8253,21.8394,96630.0
2016-01-22 12:10:00,30.92,30.97,30.85,30.97,47808.0,21.8394,21.8748,21.79,21.8748,47808.0
2016-01-22 12:15:00,30.95,30.96,30.89,30.91,18750.0,21.8606,21.8677,21.8182,21.8324,18750.0
2016-01-22 12:20:00,30.91,30.99,30.9,30.92,22975.5,21.8324,21.8889,21.8253,21.8394,22975.5
2016-01-22 12:25:00,30.91,30.96,30.89,30.92,107857.5,21.8324,21.8677,21.8182,21.8394,107857.5
2016-01-22 12:30:00,30.92,30.92,30.87,30.9,48114.0,21.8394,21.8394,21.8041,21.8253,48114.0
2016-01-22 12:35:00,30.89,30.93,30.84,30.93,28732.5,21.8182,21.8465,21.7829,21.8465,28732.5
2016-01-22 12:40:00,30.93,30.93,30.83,30.83,31729.5,21.8465,21.8465,21.7759,21.7759,31729.5
2016-01-22 12:45:00,30.83,30.86,30.82,30.84,25998.0,21.7759,21.7971,21.7688,21.7829,25998.0
2016-01-22 12:50:00,30.83,30.86,30.83,30.85,23563.5,21.7759,21.7971,21.7759,21.79,23563.5
2016-01-22 12:55:00,30.84,30.85,30.83,30.84,46540.5,21.7829,21.79,21.7759,21.7829,46540.5
2016-01-22 13:00:00,30.84,30.85,30.81,30.81,71989.5,21.7829,21.79,21.7617,21.7617,71989.5
2016-01-22 13:05:00,30.81,30.83,30.79,30.79,48222.0,21.7617,21.7759,21.7476,21.7476,48222.0
2016-01-22 13:10:00,30.8,30.86,30.8,30.84,30366.0,21.7547,21.7971,21.7547,21.7829,30366.0
2016-01-22 13:15:00,30.85,30.89,30.83,30.88,15687.0,21.79,21.8182,21.7759,21.8112,15687.0
2016-01-22 13:20:00,30.88,30.96,30.87,30.87,50562.0,21.8112,21.8677,21.8041,21.8041,50562.0
2016-01-22 13:25:00,30.87,30.93,30.81,30.82,36559.5,21.8041,21.8465,21.7617,21.7688,36559.5
2016-01-22 13:30:00,30.83,30.87,30.83,30.84,15646.5,21.7759,21.8041,21.7759,21.7829,15646.5
2016-01-22 13:35:00,30.85,30.85,30.8,30.8,14697.0,21.79,21.79,21.7547,21.7547,14697.0
2016-01-22 13:40:00,30.81,30.89,30.81,30.87,17113.5,21.7617,21.8182,21.7617,21.8041,17113.5
2016-01-22 13:45:00,30.87,30.94,30.85,30.94,21289.5,21.8041,21.8536,21.79,21.8536,21289.5
2016-01-22 13:50:00,30.94,30.95,30.89,30.93,28753.5,21.8536,21.8606,21.8182,21.8465,28753.5
2016-01-22 13:55:00,30.93,30.94,30.89,30.93,22371.0,21.8465,21.8536,21.8182,21.8465,22371.0
2016-01-22 14:00:00,30.94,30.94,30.89,30.9,56062.5,21.8536,21.8536,21.8182,21.8253,56062.5
2016-01-22 14:05:00,30.9,30.95,30.89,30.95,36060.0,21.8253,21.8606,21.8182,21.8606,36060.0
2016-01-22 14:10:00,30.95,31.03,30.95,31.01,17736.0,21.8606,21.9171,21.8606,21.903,17736.0
2016-01-22 14:15:00,31.01,31.02,30.99,31.0,13413.0,21.903,21.9101,21.8889,21.8959,13413.0
2016-01-22 14:20:00,31.0,31.01,30.89,30.92,23203.5,21.8959,21.903,21.8182,21.8394,23203.5
2016-01-22 14:25:00,30.92,30.96,30.91,30.91,34087.5,21.8394,21.8677,21.8324,21.8324,34087.5
2016-01-22 14:30:00,30.91,30.97,30.89,30.95,51418.5,21.8324,21.8748,21.8182,21.8606,51418.5
2016-01-22 14:35:00,30.95,30.99,30.88,30.91,34761.0,21.8606,21.8889,21.8112,21.8324,34761.0
2016-01-22 14:40:00,30.9,30.92,30.89,30.91,54067.5,21.8253,21.8394,21.8182,21.8324,54067.5
2016-01-22 14:45:00,30.91,30.93,30.9,30.91,30949.5,21.8324,21.8465,21.8253,21.8324,30949.5
2016-01-22 14:50:00,30.91,30.99,30.9,30.98,58432.5,21.8324,21.8889,21.8253,21.8818,58432.5
2016-01-22 14:55:00,30.97,31.0,30.96,30.97,17083.5,21.8748,21.8959,21.8677,21.8748,17083.5
2016-01-22 15:00:00,30.99,31.02,30.92,30.92,42862.5,21.8889,21.9101,21.8394,21.8394,42862.5
2016-01-22 15:05:00,30.91,30.92,30.86,30.87,31245.0,21.8324,21.8394,21.7971,21.8041,31245.0
2016-01-22 15:10:00,30.87,30.92,30.85,30.91,37780.5,21.8041,21.8394,21.79,21.8324,37780.5
2016-01-22 15:15:00,30.92,30.95,30.92,30.94,22999.5,21.8394,21.8606,21.8394,21.8536,22999.5
2016-01-22 15:20:00,30.94,30.97,30.93,30.95,28317.0,21.8536,21.8748,21.8465,21.8606,28317.0
2016-01-22 15:25:00,30.95,31.01,30.94,31.01,38494.5,21.8606,21.903,21.8536,21.903,38494.5
2016-01-22 15:30:00,31.01,31.01,30.93,30.98,45822.0,21.903,21.903,21.8465,21.8818,45822.0
2016-01-22 15:35:00,30.97,31.01,30.95,31.01,42300.0,21.8748,21.903,21.8606,21.903,42300.0
2016-01-22 15:40:00,31.01,31.05,31.0,31.04,47331.0,21.903,21.9313,21.8959,21.9242,47331.0
2016-01-22 15:45:00,31.05,31.09,31.05,31.07,76374.0,21.9313,21.9595,21.9313,21.9454,76374.0
2016-01-22 15:50:00,31.07,31.09,31.01,31.04,62703.0,21.9454,21.9595,21.903,21.9242,62703.0
2016-01-22 15:55:00,31.05,31.06,30.99,31.01,168109.5,21.9313,21.9383,21.8889,21.903,168109.5
2016-01-25 09:30:00,30.94,30.94,30.77,30.77,86056.5,21.8536,21.8536,21.7335,21.7335,86056.5
2016-01-25 09:35:00,30.77,30.77,30.58,30.65,50514.0,21.7335,21.7335,21.5993,21.6487,50514.0
2016-01-25 09:40:00,30.64,30.74,30.53,30.66,55024.5,21.6417,21.7123,21.564,21.6558,55024.5
2016-01-25 09:45:00,30.61,30.67,30.53,30.58,24282.0,21.6205,21.6629,21.564,21.5993,24282.0
2016-01-25 09:50:00,30.58,30.75,30.58,30.74,75502.5,21.5993,21.7194,21.5993,21.7123,75502.5
2016-01-25 09:55:00,30.74,30.74,30.62,30.69,14809.5,21.7123,21.7123,21.6275,21.677,14809.5
2016-01-25 10:00:00,30.68,30.86,30.63,30.83,36364.5,21.6699,21.7971,21.6346,21.7759,36364.5
2016-01-25 10:05:00,30.84,30.92,30.8,30.81,20535.0,21.7829,21.8394,21.7547,21.7617,20535.0
2016-01-25 10:10:00,30.8,30.8,30.66,30.66,23754.0,21.7547,21.7547,21.6558,21.6558,23754.0
2016-01-25 10:15:00,30.65,30.83,30.61,30.78,25992.0,21.6487,21.7759,21.6205,21.7406,25992.0
2016-01-25 10:20:00,30.77,30.81,30.68,30.8,34348.5,21.7335,21.7617,21.6699,21.7547,34348.5
2016-01-25 10:25:00,30.81,30.84,30.71,30.74,35260.5,21.7617,21.7829,21.6911,21.7123,35260.5
2016-01-25 10:30:00,30.75,30.9,30.7,30.81,43851.0,21.7194,21.8253,21.684,21.7617,43851.0
2016-01-25 10:35:00,30.79,30.79,30.71,30.74,18423.0,21.7476,21.7476,21.6911,21.7123,18423.0
2016-01-25 10:40:00,30.74,30.81,30.69,30.79,94705.5,21.7123,21.7617,21.677,21.7476,94705.5
2016-01-25 10:45:00,30.77,30.78,30.71,30.75,63294.0,21.7335,21.7406,21.6911,21.7194,63294.0
2016-01-25 10:50:00,30.73,30.77,30.69,30.69,48342.0,21.7052,21.7335,21.677,21.677,48342.0
2016-01-25 10:55:00,30.68,30.8,30.68,30.75,30435.0,21.6699,21.7547,21.6699,21.7194,30435.0
2016-01-25 11:00:00,30.74,30.74,30.65,30.68,17121.0,21.7123,21.7123,21.6487,21.6699,17121.0
2016-01-25 11:05:00,30.69,30.69,30.58,30.65,19956.0,21.677,21.677,21.5993,21.6487,19956.0
2016-01-25 11:10:00,30.64,30.65,30.59,30.64,18924.0,21.6417,21.6487,21.6064,21.6417,18924.0
2016-01-25 11:15:00,30.64,30.72,30.64,30.68,18498.0,21.6417,21.6982,21.6417,21.6699,18498.0
2016-01-25 11:20:00,30.67,30.75,30.67,30.75,14268.0,21.6629,21.7194,21.6629,21.7194,14268.0
2016-01-25 11:25:00,30.75,30.81,30.73,30.8,42525.0,21.7194,21.7617,21.7052,21.7547,42525.0
2016-01-25 11:30:00,30.79,30.81,30.77,30.79,8785.5,21.7476,21.7617,21.7335,21.7476,8785.5
2016-01-25 11:35:00,30.8,30.82,30.73,30.79,21910.5,21.7547,21.7688,21.7052,21.7476,21910.5
2016-01-25 11:40:00,30.78,30.79,30.67,30.67,15586.5,21.7406,21.7476,21.6629,21.6629,15586.5
2016-01-25 11:45:00,30.68,30.73,30.68,30.73,10882.5,21.6699,21.7052,21.6699,21.7052,10882.5
2016-01-25 11:50:00,30.74,30.82,30.73,30.78,14035.5,21.7123,21.7688,21.7052,21.7406,14035.5
2016-01-25 11:55:00,30.79,30.82,30.75,30.79,7920.0,21.7476,21.7688,21.7194,21.7476,7920.0
2016-01-25 12:00:00,30.76,30.81,30.75,30.75,17907.0,21.7264,21.7617,21.7194,21.7194,17907.0
2016-01-25 12:05:00,30.74,30.78,30.71,30.75,15262.5,21.7123,21.7406,21.6911,21.7194,15262.5
2016-01-25 12:10:00,30.76,30.78,30.67,30.67,24093.0,21.7264,21.7406,21.6629,21.6629,24093.0
2016-01-25 12:15:00,30.67,30.74,30.66,30.71,32622.0,21.6629,21.7123,21.6558,21.6911,32622.0
2016-01-25 12:20:00,30.71,30.71,30.67,30.69,36679.5,21.6911,21.6911,21.6629,21.677,36679.5
2016-01-25 12:25:00,30.69,30.71,30.62,30.63,38475.0,21.677,21.6911,21.6275,21.6346,38475.0
2016-01-25 12:30:00,30.63,30.7,30.6,30.65,21489.0,21.6346,21.684,21.6134,21.6487,21489.0
2016-01-25 12:35:00,30.64,30.71,30.64,30.71,17518.5,21.6417,21.6911,21.6417,21.6911,17518.5
2016-01-25 12:40:00,30.71,30.75,30.67,30.67,19405.5,21.6911,21.7194,21.6629,21.6629,19405.5
2016-01-25 12:45:00,30.67,30.68,30.63,30.65,24325.5,21.6629,21.6699,21.6346,21.6487,24325.5
2016-01-25 12:50:00,30.64,30.68,30.63,30.64,16020.0,21.6417,21.6699,21.6346,21.6417,16020.0
2016-01-25 12:55:00,30.63,30.67,30.63,30.66,12543.0,21.6346,21.6629,21.6346,21.6558,12543.0
2016-01-25 13:00:00,30.66,30.75,30.65,30.75,29052.0,21.6558,21.7194,21.6487,21.7194,29052.0
2016-01-25 13:05:00,30.75,30.79,30.73,30.77,17556.0,21.7194,21.7476,21.7052,21.7335,17556.0
2016-01-25 13:10:00,30.76,30.76,30.7,30.75,16845.0,21.7264,21.7264,21.684,21.7194,16845.0
2016-01-25 13:15:00,30.74,30.74,30.68,30.72,9565.5,21.7123,21.7123,21.6699,21.6982,9565.5
2016-01-25 13:20:00,30.71,30.77,30.71,30.73,12705.0,21.6911,21.7335,21.6911,21.7052,12705.0
2016-01-25 13:25:00,30.73,30.73,30.68,30.7,10167.0,21.7052,21.7052,21.6699,21.684,10167.0
2016-01-25 13:30:00,30.7,30.76,30.7,30.71,13471.5,21.684,21.7264,21.684,21.6911,13471.5
2016-01-25 13:35:00,30.7,30.73,30.69,30.7,18147.0,21.684,21.7052,21.677,21.684,18147.0
2016-01-25 13:40:00,30.69,30.73,30.68,30.7,12166.5,21.677,21.7052,21.6699,21.684,12166.5
2016-01-25 13:45:00,30.69,30.69,30.59,30.6,27066.0,21.677,21.677,21.6064,21.6134,27066.0
2016-01-25 13:50:00,30.6,30.62,30.58,30.59,12604.5,21.6134,21.6275,21.5993,21.6064,12604.5
2016-01-25 13:55:00,30.58,30.61,30.54,30.54,15528.0,21.5993,21.6205,21.571,21.571,15528.0
2016-01-25 14:00:00,30.54,30.57,30.5,30.57,28575.0,21.571,21.5922,21.5428,21.5922,28575.0
2016-01-25 14:05:00,30.57,30.65,30.57,30.65,11203.5,21.5922,21.6487,21.5922,21.6487,11203.5
2016-01-25 14:10:00,30.64,30.67,30.61,30.65,175984.5,21.6417,21.6629,21.6205,21.6487,175984.5
2016-01-25 14:15:00,30.65,30.69,30.63,30.69,19953.0,21.6487,21.677,21.6346,21.677,19953.0
2016-01-25 14:20:00,30.7,30.7,30.64,30.67,22818.0,21.684,21.684,21.6417,21.6629,22818.0
2016-01-25 14:25:00,30.66,30.68,30.63,30.68,17449.5,21.6558,21.6699,21.6346,21.6699,17449.5
2016-01-25 14:30:00,30.69,30.69,30.64,30.66,13312.5,21.677,21.677,21.6417,21.6558,13312.5
2016-01-25 14:35:00,30.66,30.75,30.64,30.75,65617.5,21.6558,21.7194,21.6417,21.7194,65617.5
2016-01-25 14:40:00,30.75,30.75,30.64,30.66,16530.0,21.7194,21.7194,21.6417,21.6558,16530.0
2016-01-25 14:45:00,30.66,30.7,30.65,30.65,24018.0,21.6558,21.684,21.6487,21.6487,24018.0
2016-01-25 14:50:00,30.66,30.7,30.64,30.65,66496.5,21.6558,21.684,21.6417,21.6487,66496.5
2016-01-25 14:55:00,30.66,30.7,30.66,30.68,37078.5,21.6558,21.684,21.6558,21.6699,37078.5
2016-01-25 15:00:00,30.68,30.71,30.67,30.69,42718.5,21.6699,21.6911,21.6629,21.677,42718.5
2016-01-25 15:05:00,30.69,30.7,30.6,30.6,29580.0,21.677,21.684,21.6134,21.6134,29580.0
2016-01-25 15:10:00,30.6,30.61,30.57,30.59,24718.5,21.6134,21.6205,21.5922,21.6064,24718.5
2016-01-25 15:15:00,30.59,30.63,30.58,30.61,25309.5,21.6064,21.6346,21.5993,21.6205,25309.5
2016-01-25 15:20:00,30.61,30.61,30.49,30.49,22605.0,21.6205,21.6205,21.5357,21.5357,22605.0
2016-01-25 15:25:00,30.5,30.57,30.48,30.52,39372.0,21.5428,21.5922,21.5287,21.5569,39372.0
2016-01-25 15:30:00,30.52,30.54,30.47,30.5,45493.5,21.5569,21.571,21.5216,21.5428,45493.5
2016-01-25 15:35:00,30.5,30.5,30.43,30.44,72688.5,21.5428,21.5428,21.4933,21.5004,72688.5
2016-01-25 15:40:00,30.44,30.48,30.43,30.43,118432.5,21.5004,21.5287,21.4933,21.4933,118432.5
2016-01-25 15:45:00,30.43,30.46,30.41,30.46,110083.5,21.4933,21.5145,21.4792,21.5145,110083.5
2016-01-25 15:50:00,30.47,30.5,30.43,30.49,82923.0,21.5216,21.5428,21.4933,21.5357,82923.0
2016-01-25 15:55:00,30.49,30.49,30.44,30.47,158800.5,21.5357,21.5357,21.5004,21.5216,158800.5
2016-01-26 09:30:00,30.75,30.99,30.72,30.99,63375.0,21.7194,21.8889,21.6982,21.8889,63375.0
2016-01-26 09:35:00,30.99,31.09,30.93,30.97,31498.5,21.8889,21.9595,21.8465,21.8748,31498.5
2016-01-26 09:40:00,30.96,31.07,30.93,31.07,30669.0,21.8677,21.9454,21.8465,21.9454,30669.0
2016-01-26 09:45:00,31.03,31.05,30.87,30.91,32475.0,21.9171,21.9313,21.8041,21.8324,32475.0
2016-01-26 09:50:00,30.9,31.06,30.86,30.93,64251.0,21.8253,21.9383,21.7971,21.8465,64251.0
2016-01-26 09:55:00,30.94,30.97,30.9,30.9,13971.0,21.8536,21.8748,21.8253,21.8253,13971.0
2016-01-26 10:00:00,30.93,31.05,30.9,31.05,26293.5,21.8465,21.9313,21.8253,21.9313,26293.5
2016-01-26 10:05:00,30.99,31.07,30.95,31.03,33949.5,21.8889,21.9454,21.8606,21.9171,33949.5
2016-01-26 10:10:00,31.04,31.13,31.04,31.09,43966.5,21.9242,21.9878,21.9242,21.9595,43966.5
2016-01-26 10:15:00,31.09,31.2,31.08,31.15,17982.0,21.9595,22.0372,21.9524,22.0019,17982.0
2016-01-26 10:20:00,31.17,31.27,31.13,31.25,39544.5,22.016,22.0866,21.9878,22.0725,39544.5
2016-01-26 10:25:00,31.27,31.33,31.25,31.29,52558.5,22.0866,22.129,22.0725,22.1008,52558.5
2016-01-26 10:30:00,31.31,31.35,31.28,31.29,43770.0,22.1149,22.1432,22.0937,22.1008,43770.0
2016-01-26 10:35:00,31.29,31.37,31.28,31.33,58282.5,22.1008,22.1573,22.0937,22.129,58282.5
2016-01-26 10:40:00,31.31,31.47,31.3,31.47,65982.0,22.1149,22.2279,22.1078,22.2279,65982.0
2016-01-26 10:45:00,31.47,31.47,31.26,31.26,36756.0,22.2279,22.2279,22.0796,22.0796,36756.0
2016-01-26 10:50:00,31.26,31.31,31.23,31.28,22123.5,22.0796,22.1149,22.0584,22.0937,22123.5
2016-01-26 10:55:00,31.28,31.38,31.27,31.38,47229.0,22.0937,22.1643,22.0866,22.1643,47229.0
2016-01-26 11:00:00,31.39,31.51,31.38,31.49,19975.5,22.1714,22.2562,22.1643,22.242,19975.5
2016-01-26 11:05:00,31.5,31.51,31.41,31.42,23830.5,22.2491,22.2562,22.1855,22.1926,23830.5
2016-01-26 11:10:00,31.42,31.55,31.41,31.52,20791.5,22.1926,22.2844,22.1855,22.2632,20791.5
2016-01-26 11:15:00,31.53,31.53,31.45,31.52,22072.5,22.2703,22.2703,22.2138,22.2632,22072.5
2016-01-26 11:20:00,31.53,31.53,31.43,31.45,18300.0,22.2703,22.2703,22.1997,22.2138,18300.0
2016-01-26 11:25:00,31.45,31.46,31.33,31.43,21853.5,22.2138,22.2208,22.129,22.1997,21853.5
2016-01-26 11:30:00,31.42,31.42,31.33,31.34,17188.5,22.1926,22.1926,22.129,22.1361,17188.5
2016-01-26 11:35:00,31.35,31.37,31.27,31.31,31608.0,22.1432,22.1573,22.0866,22.1149,31608.0
2016-01-26 11:40:00,31.29,31.33,31.27,31.31,28827.0,22.1008,22.129,22.0866,22.1149,28827.0
2016-01-26 11:45:00,31.31,31.34,31.29,31.33,19809.0,22.1149,22.1361,22.1008,22.129,19809.0
2016-01-26 11:50:00,31.34,31.45,31.34,31.38,22336.5,22.1361,22.2138,22.1361,22.1643,22336.5
2016-01-26 11:55:00,31.37,31.38,31.31,31.33,27586.5,22.1573,22.1643,22.1149,22.129,27586.5
2016-01-26 12:00:00,31.33,31.36,31.29,31.35,34554.0,22.129,22.1502,22.1008,22.1432,34554.0
2016-01-26 12:05:00,31.35,31.39,31.32,31.33,12600.0,22.1432,22.1714,22.122,22.129,12600.0
2016-01-26 12:10:00,31.33,31.46,31.31,31.44,18051.0,22.129,22.2208,22.1149,22.2067,18051.0
2016-01-26 12:15:00,31.46,31.49,31.44,31.45,20863.5,22.2208,22.242,22.2067,22.2138,20863.5
2016-01-26 12:20:00,31.45,31.49,31.41,31.44,12906.0,22.2138,22.242,22.1855,22.2067,12906.0
2016-01-26 12:25:00,31.45,31.52,31.43,31.51,31485.0,22.2138,22.2632,22.1997,22.2562,31485.0
2016-01-26 12:30:00,31.51,31.51,31.48,31.49,10087.5,22.2562,22.2562,22.235,22.242,10087.5
2016-01-26 12:35:00,31.48,31.5,31.45,31.45,21294.0,22.235,22.2491,22.2138,22.2138,21294.0
2016-01-26 12:40:00,31.45,31.49,31.45,31.48,26068.5,22.2138,22.242,22.2138,22.235,26068.5
2016-01-26 12:45:00,31.47,31.49,31.36,31.37,37012.5,22.2279,22.242,22.1502,22.1573,37012.5
2016-01-26 12:50:00,31.37,31.38,31.31,31.33,33715.5,22.1573,22.1643,22.1149,22.129,33715.5
2016-01-26 12:55:00,31.34,31.34,31.29,31.29,19947.0,22.1361,22.1361,22.1008,22.1008,19947.0
2016-01-26 13:00:00,31.3,31.33,31.29,31.3,29931.0,22.1078,22.129,22.1008,22.1078,29931.0
2016-01-26 13:05:00,31.3,31.32,31.21,31.23,52636.5,22.1078,22.122,22.0443,22.0584,52636.5
2016-01-26 13:10:00,31.23,31.33,31.23,31.33,18355.5,22.0584,22.129,22.0584,22.129,18355.5
2016-01-26 13:15:00,31.33,31.42,31.33,31.42,12375.0,22.129,22.1926,22.129,22.1926,12375.0
2016-01-26 13:20:00,31.42,31.46,31.42,31.44,15499.5,22.1926,22.2208,22.1926,22.2067,15499.5
2016-01-26 13:25:00,31.45,31.45,31.37,31.39,40794.0,22.2138,22.2138,22.1573,22.1714,40794.0
2016-01-26 13:30:00,31.4,31.41,31.34,31.39,21030.0,22.1785,22.1855,22.1361,22.1714,21030.0
2016-01-26 13:35:00,31.39,31.39,31.35,31.38,35478.0,22.1714,22.1714,22.1432,22.1643,35478.0
2016-01-26 13:40:00,31.39,31.44,31.39,31.4,36901.5,22.1714,22.2067,22.1714,22.1785,36901.5
2016-01-26 13:45:00,31.41,31.5,31.4,31.49,33450.0,22.1855,22.2491,22.1785,22.242,33450.0
2016-01-26 13:50:00,31.49,31.49,31.43,31.43,19800.0,22.242,22.242,22.1997,22.1997,19800.0
2016-01-26 13:55:00,31.43,31.49,31.43,31.46,50661.0,22.1997,22.242,22.1997,22.2208,50661.0
2016-01-26 14:00:00,31.46,31.5,31.41,31.41,69543.0,22.2208,22.2491,22.1855,22.1855,69543.0
2016-01-26 14:05:00,31.4,31.48,31.4,31.46,18780.0,22.1785,22.235,22.1785,22.2208,18780.0
2016-01-26 14:10:00,31.45,31.47,31.43,31.43,21954.0,22.2138,22.2279,22.1997,22.1997,21954.0
2016-01-26 14:15:00,31.43,31.49,31.43,31.47,19246.5,22.1997,22.242,22.1997,22.2279,19246.5
2016-01-26 14:20:00,31.47,31.51,31.43,31.5,21616.5,22.2279,22.2562,22.1997,22.2491,21616.5
2016-01-26 14:25:00,31.5,31.5,31.41,31.43,34968.0,22.2491,22.2491,22.1855,22.1997,34968.0
2016-01-26 14:30:00,31.43,31.45,31.39,31.39,49593.0,22.1997,22.2138,22.1714,22.1714,49593.0
2016-01-26 14:35:00,31.39,31.42,31.37,31.39,34690.5,22.1714,22.1926,22.1573,22.1714,34690.5
2016-01-26 14:40:00,31.38,31.44,31.37,31.41,29884.5,22.1643,22.2067,22.1573,22.1855,29884.5
2016-01-26 14:45:00,31.41,31.42,31.38,31.39,36022.5,22.1855,22.1926,22.1643,22.1714,36022.5
2016-01-26 14:50:00,31.4,31.47,31.39,31.46,40278.0,22.1785,22.2279,22.1714,22.2208,40278.0
2016-01-26 14:55:00,31.45,31.47,31.43,31.43,43980.0,22.2138,22.2279,22.1997,22.1997,43980.0
2016-01-26 15:00:00,31.42,31.45,31.39,31.41,48808.5,22.1926,22.2138,22.1714,22.1855,48808.5
2016-01-26 15:05:00,31.41,31.45,31.4,31.43,53484.0,22.1855,22.2138,22.1785,22.1997,53484.0
2016-01-26 15:10:00,31.42,31.53,31.4,31.53,76845.0,22.1926,22.2703,22.1785,22.2703,76845.0
2016-01-26 15:15:00,31.53,31.55,31.47,31.47,24723.0,22.2703,22.2844,22.2279,22.2279,24723.0
2016-01-26 15:20:00,31.47,31.5,31.44,31.48,36475.5,22.2279,22.2491,22.2067,22.235,36475.5
2016-01-26 15:25:00,31.47,31.55,31.47,31.53,42262.5,22.2279,22.2844,22.2279,22.2703,42262.5
2016-01-26 15:30:00,31.53,31.57,31.52,31.57,55438.5,22.2703,22.2985,22.2632,22.2985,55438.5
2016-01-26 15:35:00,31.57,31.61,31.53,31.61,44917.5,22.2985,22.3268,22.2703,22.3268,44917.5
2016-01-26 15:40:00,31.61,31.68,31.61,31.66,68841.0,22.3268,22.3762,22.3268,22.3621,68841.0
2016-01-26 15:45:00,31.66,31.67,31.62,31.64,113497.5,22.3621,22.3692,22.3339,22.348,113497.5
2016-01-26 15:50:00,31.63,31.65,31.61,31.65,101908.5,22.3409,22.3551,22.3268,22.3551,101908.5
2016-01-26 15:55:00,31.65,31.72,31.62,31.71,178497.0,22.3551,22.4045,22.3339,22.3974,178497.0
2016-01-27 09:30:00,31.76,31.84,31.48,31.48,59557.5,22.4327,22.4893,22.235,22.235,59557.5
2016-01-27 09:35:00,31.51,31.75,31.51,31.69,28269.0,22.2562,22.4257,22.2562,22.3833,28269.0
2016-01-27 09:40:00,31.68,31.79,31.63,31.77,57487.5,22.3762,22.4539,22.3409,22.4398,57487.5
2016-01-27 09:45:00,31.77,31.84,31.63,31.68,21301.5,22.4398,22.4893,22.3409,22.3762,21301.5
2016-01-27 09:50:00,31.67,31.67,31.52,31.59,20836.5,22.3692,22.3692,22.2632,22.3127,20836.5
2016-01-27 09:55:00,31.58,31.59,31.47,31.51,16128.0,22.3056,22.3127,22.2279,22.2562,16128.0
2016-01-27 10:00:00,31.51,31.54,31.29,31.29,33825.0,22.2562,22.2774,22.1008,22.1008,33825.0
2016-01-27 10:05:00,31.27,31.34,31.25,31.31,22884.0,22.0866,22.1361,22.0725,22.1149,22884.0
2016-01-27 10:10:00,31.32,31.38,31.21,31.21,45772.5,22.122,22.1643,22.0443,22.0443,45772.5
2016-01-27 10:15:00,31.21,31.28,31.19,31.27,106456.5,22.0443,22.0937,22.0301,22.0866,106456.5
2016-01-27 10:20:00,31.27,31.39,31.27,31.34,26854.5,22.0866,22.1714,22.0866,22.1361,26854.5
2016-01-27 10:25:00,31.33,31.34,31.23,31.23,21600.0,22.129,22.1361,22.0584,22.0584,21600.0
2016-01-27 10:30:00,31.24,31.34,31.23,31.3,33969.0,22.0655,22.1361,22.0584,22.1078,33969.0
2016-01-27 10:35:00,31.3,31.43,31.29,31.41,13452.0,22.1078,22.1997,22.1008,22.1855,13452.0
2016-01-27 10:40:00,31.41,31.55,31.41,31.53,13486.5,22.1855,22.2844,22.1855,22.2703,13486.5
2016-01-27 10:45:00,31.54,31.57,31.53,31.55,44893.5,22.2774,22.2985,22.2703,22.2844,44893.5
2016-01-27 10:50:00,31.54,31.55,31.39,31.43,23025.0,22.2774,22.2844,22.1714,22.1997,23025.0
2016-01-27 10:55:00,31.41,31.41,31.35,31.38,15415.5,22.1855,22.1855,22.1432,22.1643,15415.5
2016-01-27 11:00:00,31.38,31.45,31.37,31.43,20790.0,22.1643,22.2138,22.1573,22.1997,20790.0
2016-01-27 11:05:00,31.44,31.47,31.41,31.42,13398.0,22.2067,22.2279,22.1855,22.1926,13398.0
2016-01-27 11:10:00,31.42,31.43,31.37,31.39,16740.0,22.1926,22.1997,22.1573,22.1714,16740.0
2016-01-27 11:15:00,31.38,31.5,31.35,31.47,11353.5,22.1643,22.2491,22.1432,22.2279,11353.5
2016-01-27 11:20:00,31.49,31.61,31.49,31.59,17598.0,22.242,22.3268,22.242,22.3127,17598.0
2016-01-27 11:25:00,31.58,31.59,31.53,31.57,18045.0,22.3056,22.3127,22.2703,22.2985,18045.0
2016-01-27 11:30:00,31.57,31.67,31.56,31.67,26985.0,22.2985,22.3692,22.2915,22.3692,26985.0
2016-01-27 11:35:00,31.67,31.68,31.65,31.68,52854.0,22.3692,22.3762,22.3551,22.3762,52854.0
2016-01-27 11:40:00,31.67,31.81,31.62,31.8,49857.0,22.3692,22.4681,22.3339,22.461,49857.0
2016-01-27 11:45:00,31.82,31.83,31.71,31.71,22882.5,22.4751,22.4822,22.3974,22.3974,22882.5
2016-01-27 11:50:00,31.72,31.76,31.63,31.63,27913.5,22.4045,22.4327,22.3409,22.3409,27913.5
2016-01-27 11:55:00,31.64,31.7,31.64,31.65,23860.5,22.348,22.3904,22.348,22.3551,23860.5
2016-01-27 12:00:00,31.66,31.73,31.64,31.68,27750.0,22.3621,22.4116,22.348,22.3762,27750.0
2016-01-27 12:05:00,31.67,31.7,31.66,31.69,19738.5,22.3692,22.3904,22.3621,22.3833,19738.5
2016-01-27 12:10:00,31.69,31.75,31.66,31.75,56236.5,22.3833,22.4257,22.3621,22.4257,56236.5
2016-01-27 12:15:00,31.75,31.8,31.74,31.8,18000.0,22.4257,22.461,22.4186,22.461,18000.0
2016-01-27 12:20:00,31.79,31.79,31.71,31.75,17112.0,22.4539,22.4539,22.3974,22.4257,17112.0
2016-01-27 12:25:00,31.75,31.83,31.75,31.76,27136.5,22.4257,22.4822,22.4257,22.4327,27136.5
2016-01-27 12:30:00,31.75,31.75,31.65,31.65,23508.0,22.4257,22.4257,22.3551,22.3551,23508.0
2016-01-27 12:35:00,31.66,31.75,31.65,31.74,31408.5,22.3621,22.4257,22.3551,22.4186,31408.5
2016-01-27 12:40:00,31.73,31.79,31.71,31.76,34741.5,22.4116,22.4539,22.3974,22.4327,34741.5
2016-01-27 12:45:00,31.77,31.82,31.75,31.8,26959.5,22.4398,22.4751,22.4257,22.461,26959.5
2016-01-27 12:50:00,31.8,31.85,31.79,31.85,67363.5,22.461,22.4963,22.4539,22.4963,67363.5
2016-01-27 12:55:00,31.85,31.87,31.79,31.79,59959.5,22.4963,22.5104,22.4539,22.4539,59959.5
2016-01-27 13:00:00,31.78,31.79,31.75,31.76,26607.0,22.4469,22.4539,22.4257,22.4327,26607.0
2016-01-27 13:05:00,31.76,31.77,31.73,31.77,15745.5,22.4327,22.4398,22.4116,22.4398,15745.5
2016-01-27 13:10:00,31.77,31.81,31.75,31.76,15232.5,22.4398,22.4681,22.4257,22.4327,15232.5
2016-01-27 13:15:00,31.75,31.77,31.68,31.72,13860.0,22.4257,22.4398,22.3762,22.4045,13860.0
2016-01-27 13:20:00,31.71,31.75,31.7,31.73,16969.5,22.3974,22.4257,22.3904,22.4116,16969.5
2016-01-27 13:25:00,31.73,31.77,31.65,31.67,19695.0,22.4116,22.4398,22.3551,22.3692,19695.0
2016-01-27 13:30:00,31.67,31.74,31.67,31.73,33103.5,22.3692,22.4186,22.3692,22.4116,33103.5
2016-01-27 13:35:00,31.72,31.73,31.69,31.69,28746.0,22.4045,22.4116,22.3833,22.3833,28746.0
2016-01-27 13:40:00,31.69,31.71,31.66,31.67,36633.0,22.3833,22.3974,22.3621,22.3692,36633.0
2016-01-27 13:45:00,31.67,31.74,31.63,31.73,23986.5,22.3692,22.4186,22.3409,22.4116,23986.5
2016-01-27 13:50:00,31.72,31.75,31.7,31.71,12805.5,22.4045,22.4257,22.3904,22.3974,12805.5
2016-01-27 13:55:00,31.71,31.92,31.71,31.92,54504.0,22.3974,22.5458,22.3974,22.5458,54504.0
2016-01-27 14:00:00,31.92,31.99,31.76,31.82,51130.5,22.5458,22.5952,22.4327,22.4751,51130.5
2016-01-27 14:05:00,31.82,31.83,31.52,31.52,27676.5,22.4751,22.4822,22.2632,22.2632,27676.5
2016-01-27 14:10:00,31.49,31.58,31.47,31.52,47989.5,22.242,22.3056,22.2279,22.2632,47989.5
2016-01-27 14:15:00,31.51,31.66,31.5,31.65,34551.0,22.2562,22.3621,22.2491,22.3551,34551.0
2016-01-27 14:20:00,31.63,31.75,31.59,31.66,33465.0,22.3409,22.4257,22.3127,22.3621,33465.0
2016-01-27 14:25:00,31.67,31.69,31.59,31.65,35965.5,22.3692,22.3833,22.3127,22.3551,35965.5
2016-01-27 14:30:00,31.65,31.69,31.6,31.63,54981.0,22.3551,22.3833,22.3197,22.3409,54981.0
2016-01-27 14:35:00,31.63,31.63,31.49,31.5,66834.0,22.3409,22.3409,22.242,22.2491,66834.0
2016-01-27 14:40:00,31.47,31.49,31.44,31.46,55249.5,22.2279,22.242,22.2067,22.2208,55249.5
2016-01-27 14:45:00,31.47,31.53,31.41,31.47,35821.5,22.2279,22.2703,22.1855,22.2279,35821.5
2016-01-27 14:50:00,31.48,31.51,31.45,31.45,49111.5,22.235,22.2562,22.2138,22.2138,49111.5
2016-01-27 14:55:00,31.44,31.46,31.37,31.39,88659.0,22.2067,22.2208,22.1573,22.1714,88659.0
2016-01-27 15:00:00,31.39,31.39,31.27,31.3,44683.5,22.1714,22.1714,22.0866,22.1078,44683.5
2016-01-27 15:05:00,31.3,31.3,31.19,31.29,39987.0,22.1078,22.1078,22.0301,22.1008,39987.0
2016-01-27 15:10:00,31.28,31.28,31.11,31.11,34854.0,22.0937,22.0937,21.9736,21.9736,34854.0
2016-01-27 15:15:00,31.13,31.14,31.05,31.07,48735.0,21.9878,21.9948,21.9313,21.9454,48735.0
2016-01-27 15:20:00,31.09,31.25,31.05,31.22,57436.5,21.9595,22.0725,21.9313,22.0513,57436.5
2016-01-27 15:25:00,31.23,31.32,31.19,31.21,53361.0,22.0584,22.122,22.0301,22.0443,53361.0
2016-01-27 15:30:00,31.19,31.29,31.19,31.23,58557.0,22.0301,22.1008,22.0301,22.0584,58557.0
2016-01-27 15:35:00,31.22,31.32,31.19,31.21,86440.5,22.0513,22.122,22.0301,22.0443,86440.5
2016-01-27 15:40:00,31.21,31.23,31.16,31.23,68928.0,22.0443,22.0584,22.009,22.0584,68928.0
2016-01-27 15:45:00,31.22,31.29,31.19,31.24,101172.0,22.0513,22.1008,22.0301,22.0655,101172.0
2016-01-27 15:50:00,31.24,31.25,31.2,31.23,74484.0,22.0655,22.0725,22.0372,22.0584,74484.0
2016-01-27 15:55:00,31.23,31.29,31.22,31.27,130608.0,22.0584,22.1008,22.0513,22.0866,130608.0
2016-01-28 09:30:00,32.06,32.06,31.61,31.73,74302.5,22.6446,22.6446,22.3268,22.4116,74302.5
2016-01-28 09:35:00,31.71,31.76,31.61,31.62,38163.0,22.3974,22.4327,22.3268,22.3339,38163.0
2016-01-28 09:40:00,31.65,31.67,31.39,31.49,72399.0,22.3551,22.3692,22.1714,22.242,72399.0
2016-01-28 09:45:00,31.51,31.51,31.35,31.41,27103.5,22.2562,22.2562,22.1432,22.1855,27103.5
2016-01-28 09:50:00,31.43,31.56,31.4,31.4,57168.0,22.1997,22.2915,22.1785,22.1785,57168.0
2016-01-28 09:55:00,31.39,31.49,31.35,31.41,28278.0,22.1714,22.242,22.1432,22.1855,28278.0
2016-01-28 10:00:00,31.41,31.43,31.24,31.29,32676.0,22.1855,22.1997,22.0655,22.1008,32676.0
2016-01-28 10:05:00,31.29,31.32,31.1,31.16,58452.0,22.1008,22.122,21.9666,22.009,58452.0
2016-01-28 10:10:00,31.15,31.17,31.0,31.02,138256.5,22.0019,22.016,21.8959,21.9101,138256.5
2016-01-28 10:15:00,31.01,31.03,30.88,30.91,122118.0,21.903,21.9171,21.8112,21.8324,122118.0
2016-01-28 10:20:00,30.91,30.91,30.73,30.89,103140.0,21.8324,21.8324,21.7052,21.8182,103140.0
2016-01-28 10:25:00,30.89,30.93,30.77,30.79,54186.0,21.8182,21.8465,21.7335,21.7476,54186.0
2016-01-28 10:30:00,30.78,30.82,30.67,30.73,45480.0,21.7406,21.7688,21.6629,21.7052,45480.0
2016-01-28 10:35:00,30.73,30.99,30.7,30.97,43828.5,21.7052,21.8889,21.684,21.8748,43828.5
2016-01-28 10:40:00,30.98,30.99,30.89,30.93,41386.5,21.8818,21.8889,21.8182,21.8465,41386.5
2016-01-28 10:45:00,30.92,31.03,30.87,31.02,33841.5,21.8394,21.9171,21.8041,21.9101,33841.5
2016-01-28 10:50:00,31.03,31.11,30.99,31.0,26113.5,21.9171,21.9736,21.8889,21.8959,26113.5
2016-01-28 10:55:00,31.01,31.11,30.98,31.07,17796.0,21.903,21.9736,21.8818,21.9454,17796.0
2016-01-28 11:00:00,31.08,31.21,31.07,31.18,24381.0,21.9524,22.0443,21.9454,22.0231,24381.0
2016-01-28 11:05:00,31.19,31.25,31.18,31.23,35923.5,22.0301,22.0725,22.0231,22.0584,35923.5
2016-01-28 11:10:00,31.25,31.3,31.16,31.22,38782.5,22.0725,22.1078,22.009,22.0513,38782.5
2016-01-28 11:15:00,31.23,31.32,31.21,31.32,50914.5,22.0584,22.122,22.0443,22.122,50914.5
2016-01-28 11:20:00,31.31,31.41,31.29,31.39,89785.5,22.1149,22.1855,22.1008,22.1714,89785.5
2016-01-28 11:25:00,31.39,31.39,31.25,31.25,32920.5,22.1714,22.1714,22.0725,22.0725,32920.5
2016-01-28 11:30:00,31.23,31.31,31.22,31.28,44494.5,22.0584,22.1149,22.0513,22.0937,44494.5
2016-01-28 11:35:00,31.27,31.32,31.23,31.26,64416.0,22.0866,22.122,22.0584,22.0796,64416.0
2016-01-28 11:40:00,31.28,31.31,31.21,31.21,26680.5,22.0937,22.1149,22.0443,22.0443,26680.5
2016-01-28 11:45:00,31.22,31.23,31.07,31.11,33636.0,22.0513,22.0584,21.9454,21.9736,33636.0
2016-01-28 11:50:00,31.11,31.19,31.11,31.17,13870.5,21.9736,22.0301,21.9736,22.016,13870.5
2016-01-28 11:55:00,31.17,31.17,31.07,31.07,17899.5,22.016,22.016,21.9454,21.9454,17899.5
2016-01-28 12:00:00,31.07,31.17,31.07,31.16,23470.5,21.9454,22.016,21.9454,22.009,23470.5
2016-01-28 12:05:00,31.16,31.17,31.06,31.07,16672.5,22.009,22.016,21.9383,21.9454,16672.5
2016-01-28 12:10:00,31.08,31.17,31.03,31.17,38857.5,21.9524,22.016,21.9171,22.016,38857.5
2016-01-28 12:15:00,31.19,31.25,31.19,31.21,16350.0,22.0301,22.0725,22.0301,22.0443,16350.0
2016-01-28 12:20:00,31.22,31.36,31.21,31.29,22365.0,22.0513,22.1502,22.0443,22.1008,22365.0
2016-01-28 12:25:00,31.31,31.32,31.24,31.27,20958.0,22.1149,22.122,22.0655,22.0866,20958.0
2016-01-28 12:30:00,31.28,31.39,31.19,31.38,32728.5,22.0937,22.1714,22.0301,22.1643,32728.5
2016-01-28 12:35:00,31.37,31.39,31.23,31.23,33232.5,22.1573,22.1714,22.0584,22.0584,33232.5
2016-01-28 12:40:00,31.24,31.31,31.23,31.26,28324.5,22.0655,22.1149,22.0584,22.0796,28324.5
2016-01-28 12:45:00,31.26,31.36,31.26,31.29,21322.5,22.0796,22.1502,22.0796,22.1008,21322.5
2016-01-28 12:50:00,31.29,31.35,31.27,31.28,29623.5,22.1008,22.1432,22.0866,22.0937,29623.5
2016-01-28 12:55:00,31.27,31.36,31.24,31.36,31350.0,22.0866,22.1502,22.0655,22.1502,31350.0
2016-01-28 13:00:00,31.35,31.37,31.29,31.31,27927.0,22.1432,22.1573,22.1008,22.1149,27927.0
2016-01-28 13:05:00,31.29,31.34,31.27,31.32,28321.5,22.1008,22.1361,22.0866,22.122,28321.5
2016-01-28 13:10:00,31.33,31.47,31.32,31.47,53853.0,22.129,22.2279,22.122,22.2279,53853.0
2016-01-28 13:15:00,31.47,31.48,31.34,31.35,54996.0,22.2279,22.235,22.1361,22.1432,54996.0
2016-01-28 13:20:00,31.35,31.41,31.34,31.37,104137.5,22.1432,22.1855,22.1361,22.1573,104137.5
2016-01-28 13:25:00,31.37,31.37,31.29,31.33,62013.0,22.1573,22.1573,22.1008,22.129,62013.0
2016-01-28 13:30:00,31.33,31.37,31.29,31.35,33288.0,22.129,22.1573,22.1008,22.1432,33288.0
2016-01-28 13:35:00,31.35,31.43,31.34,31.41,33220.5,22.1432,22.1997,22.1361,22.1855,33220.5
2016-01-28 13:40:00,31.4,31.48,31.4,31.43,26662.5,22.1785,22.235,22.1785,22.1997,26662.5
2016-01-28 13:45:00,31.42,31.45,31.37,31.37,28194.0,22.1926,22.2138,22.1573,22.1573,28194.0
2016-01-28 13:50:00,31.37,31.4,31.33,31.4,34030.5,22.1573,22.1785,22.129,22.1785,34030.5
2016-01-28 13:55:00,31.41,31.44,31.27,31.27,54889.5,22.1855,22.2067,22.0866,22.0866,54889.5
2016-01-28 14:00:00,31.27,31.4,31.27,31.4,27699.0,22.0866,22.1785,22.0866,22.1785,27699.0
2016-01-28 14:05:00,31.4,31.41,31.33,31.35,34675.5,22.1785,22.1855,22.129,22.1432,34675.5
2016-01-28 14:10:00,31.36,31.37,31.28,31.31,27660.0,22.1502,22.1573,22.0937,22.1149,27660.0
2016-01-28 14:15:00,31.31,31.37,31.26,31.28,36187.5,22.1149,22.1573,22.0796,22.0937,36187.5
2016-01-28 14:20:00,31.29,31.37,31.29,31.35,36397.5,22.1008,22.1573,22.1008,22.1432,36397.5
2016-01-28 14:25:00,31.34,31.41,31.3,31.4,23923.5,22.1361,22.1855,22.1078,22.1785,23923.5
2016-01-28 14:30:00,31.41,31.45,31.41,31.42,32287.5,22.1855,22.2138,22.1855,22.1926,32287.5
2016-01-28 14:35:00,31.42,31.44,31.38,31.42,49492.5,22.1926,22.2067,22.1643,22.1926,49492.5
2016-01-28 14:40:00,31.42,31.43,31.31,31.32,48244.5,22.1926,22.1997,22.1149,22.122,48244.5
2016-01-28 14:45:00,31.32,31.49,31.31,31.43,63568.5,22.122,22.242,22.1149,22.1997,63568.5
2016-01-28 14:50:00,31.43,31.45,31.36,31.37,53158.5,22.1997,22.2138,22.1502,22.1573,53158.5
2016-01-28 14:55:00,31.37,31.44,31.35,31.43,44607.0,22.1573,22.2067,22.1432,22.1997,44607.0
2016-01-28 15:00:00,31.44,31.48,31.41,31.42,62667.0,22.2067,22.235,22.1855,22.1926,62667.0
2016-01-28 15:05:00,31.42,31.51,31.41,31.51,93979.5,22.1926,22.2562,22.1855,22.2562,93979.5
2016-01-28 15:10:00,31.51,31.58,31.51,31.57,97879.5,22.2562,22.3056,22.2562,22.2985,97879.5
2016-01-28 15:15:00,31.57,31.59,31.56,31.57,110571.0,22.2985,22.3127,22.2915,22.2985,110571.0
2016-01-28 15:20:00,31.58,31.6,31.53,31.56,78055.5,22.3056,22.3197,22.2703,22.2915,78055.5
2016-01-28 15:25:00,31.56,31.57,31.49,31.55,67122.0,22.2915,22.2985,22.242,22.2844,67122.0
2016-01-28 15:30:00,31.55,31.57,31.5,31.53,73773.0,22.2844,22.2985,22.2491,22.2703,73773.0
2016-01-28 15:35:00,31.53,31.61,31.53,31.55,65223.0,22.2703,22.3268,22.2703,22.2844,65223.0
2016-01-28 15:40:00,31.55,31.58,31.47,31.47,90439.5,22.2844,22.3056,22.2279,22.2279,90439.5
2016-01-28 15:45:00,31.48,31.61,31.47,31.61,107541.0,22.235,22.3268,22.2279,22.3268,107541.0
2016-01-28 15:50:00,31.61,31.61,31.54,31.56,134527.5,22.3268,22.3268,22.2774,22.2915,134527.5
2016-01-28 15:55:00,31.56,31.61,31.55,31.58,276298.5,22.2915,22.3268,22.2844,22.3056,276298.5
2016-01-29 09:30:00,30.16,31.15,30.01,30.88,323023.5,21.3026,22.0019,21.1967,21.8112,323023.5
2016-01-29 09:35:00,30.89,31.51,30.8,31.33,437664.0,21.8182,22.2562,21.7547,22.129,437664.0
2016-01-29 09:40:00,31.36,31.42,30.98,31.33,103014.0,22.1502,22.1926,21.8818,22.129,103014.0
2016-01-29 09:45:00,31.33,31.34,31.06,31.21,71977.5,22.129,22.1361,21.9383,22.0443,71977.5
2016-01-29 09:50:00,31.21,31.29,31.12,31.28,96589.5,22.0443,22.1008,21.9807,22.0937,96589.5
2016-01-29 09:55:00,31.26,31.44,31.26,31.32,47050.5,22.0796,22.2067,22.0796,22.122,47050.5
2016-01-29 10:00:00,31.33,31.43,31.22,31.33,57588.0,22.129,22.1997,22.0513,22.129,57588.0
2016-01-29 10:05:00,31.33,31.35,31.17,31.29,96192.0,22.129,22.1432,22.016,22.1008,96192.0
2016-01-29 10:10:00,31.29,31.4,31.21,31.23,51355.5,22.1008,22.1785,22.0443,22.0584,51355.5
2016-01-29 10:15:00,31.23,31.35,31.08,31.31,54367.5,22.0584,22.1432,21.9524,22.1149,54367.5
2016-01-29 10:20:00,31.31,31.41,31.27,31.37,57742.5,22.1149,22.1855,22.0866,22.1573,57742.5
2016-01-29 10:25:00,31.37,31.4,31.1,31.11,39283.5,22.1573,22.1785,21.9666,21.9736,39283.5
2016-01-29 10:30:00,31.11,31.19,31.08,31.09,32118.0,21.9736,22.0301,21.9524,21.9595,32118.0
2016-01-29 10:35:00,31.07,31.19,31.02,31.19,46722.0,21.9454,22.0301,21.9101,22.0301,46722.0
2016-01-29 10:40:00,31.17,31.32,31.17,31.32,39106.5,22.016,22.122,22.016,22.122,39106.5
2016-01-29 10:45:00,31.32,31.41,31.32,31.36,71266.5,22.122,22.1855,22.122,22.1502,71266.5
2016-01-29 10:50:00,31.37,31.39,31.33,31.36,46290.0,22.1573,22.1714,22.129,22.1502,46290.0
2016-01-29 10:55:00,31.35,31.4,31.29,31.32,73420.5,22.1432,22.1785,22.1008,22.122,73420.5
2016-01-29 11:00:00,31.33,31.41,31.33,31.4,64771.5,22.129,22.1855,22.129,22.1785,64771.5
2016-01-29 11:05:00,31.4,31.48,31.39,31.43,62976.0,22.1785,22.235,22.1714,22.1997,62976.0
2016-01-29 11:10:00,31.43,31.49,31.41,31.43,53487.0,22.1997,22.242,22.1855,22.1997,53487.0
2016-01-29 11:15:00,31.43,31.49,31.4,31.4,59280.0,22.1997,22.242,22.1785,22.1785,59280.0
2016-01-29 11:20:00,31.41,31.54,31.41,31.53,34890.0,22.1855,22.2774,22.1855,22.2703,34890.0
2016-01-29 11:25:00,31.53,31.61,31.47,31.58,39619.5,22.2703,22.3268,22.2279,22.3056,39619.5
2016-01-29 11:30:00,31.59,31.71,31.59,31.69,43777.5,22.3127,22.3974,22.3127,22.3833,43777.5
2016-01-29 11:35:00,31.69,31.73,31.54,31.56,39214.5,22.3833,22.4116,22.2774,22.2915,39214.5
2016-01-29 11:40:00,31.55,31.62,31.54,31.59,39226.5,22.2844,22.3339,22.2774,22.3127,39226.5
2016-01-29 11:45:00,31.6,31.71,31.6,31.67,37999.5,22.3197,22.3974,22.3197,22.3692,37999.5
2016-01-29 11:50:00,31.67,31.76,31.65,31.7,74304.0,22.3692,22.4327,22.3551,22.3904,74304.0
2016-01-29 11:55:00,31.7,31.82,31.69,31.74,24792.0,22.3904,22.4751,22.3833,22.4186,24792.0
2016-01-29 12:00:00,31.73,31.79,31.68,31.74,31558.5,22.4116,22.4539,22.3762,22.4186,31558.5
2016-01-29 12:05:00,31.75,31.76,31.53,31.56,77694.0,22.4257,22.4327,22.2703,22.2915,77694.0
2016-01-29 12:10:00,31.55,31.96,31.55,31.96,69948.0,22.2844,22.574,22.2844,22.574,69948.0
2016-01-29 12:15:00,31.95,32.43,31.95,32.43,180075.0,22.5669,22.906,22.5669,22.906,180075.0
2016-01-29 12:20:00,32.41,33.05,32.27,32.77,222625.5,22.8919,23.3439,22.793,23.1461,222625.5
2016-01-29 12:25:00,32.77,33.02,32.69,32.69,174615.0,23.1461,23.3227,23.0896,23.0896,174615.0
2016-01-29 12:30:00,32.67,32.69,32.41,32.69,152032.5,23.0755,23.0896,22.8919,23.0896,152032.5
2016-01-29 12:35:00,32.69,32.76,32.55,32.74,58617.0,23.0896,23.1391,22.9907,23.1249,58617.0
2016-01-29 12:40:00,32.72,32.82,32.65,32.79,112882.5,23.1108,23.1814,23.0614,23.1603,112882.5
2016-01-29 12:45:00,32.77,32.85,32.5,32.5,70300.5,23.1461,23.2026,22.9554,22.9554,70300.5
2016-01-29 12:50:00,32.52,32.57,32.33,32.34,84606.0,22.9695,23.0049,22.8353,22.8424,84606.0
2016-01-29 12:55:00,32.35,32.93,32.3,32.92,108076.5,22.8495,23.2591,22.8142,23.2521,108076.5
2016-01-29 13:00:00,32.93,32.99,32.43,32.43,94543.5,23.2591,23.3015,22.906,22.906,94543.5
2016-01-29 13:05:00,32.45,32.53,32.37,32.42,73591.5,22.9201,22.9766,22.8636,22.8989,73591.5
2016-01-29 13:10:00,32.41,32.67,32.37,32.62,90421.5,22.8919,23.0755,22.8636,23.0402,90421.5
2016-01-29 13:15:00,32.63,32.82,32.59,32.77,50100.0,23.0472,23.1814,23.019,23.1461,50100.0
2016-01-29 13:20:00,32.74,32.75,32.67,32.7,28558.5,23.1249,23.132,23.0755,23.0967,28558.5
2016-01-29 13:25:00,32.71,32.89,32.69,32.87,93247.5,23.1038,23.2309,23.0896,23.2168,93247.5
2016-01-29 13:30:00,32.86,32.89,32.79,32.85,52438.5,23.2097,23.2309,23.1603,23.2026,52438.5
2016-01-29 13:35:00,32.87,32.91,32.8,32.82,142387.5,23.2168,23.245,23.1673,23.1814,142387.5
2016-01-29 13:40:00,32.82,32.85,32.66,32.67,71038.5,23.1814,23.2026,23.0684,23.0755,71038.5
2016-01-29 13:45:00,32.67,32.71,32.66,32.69,44490.0,23.0755,23.1038,23.0684,23.0896,44490.0
2016-01-29 13:50:00,32.7,32.7,32.59,32.6,63502.5,23.0967,23.0967,23.019,23.0261,63502.5
2016-01-29 13:55:00,32.59,32.63,32.53,32.54,67237.5,23.019,23.0472,22.9766,22.9837,67237.5
2016-01-29 14:00:00,32.54,32.57,32.5,32.5,41325.0,22.9837,23.0049,22.9554,22.9554,41325.0
2016-01-29 14:05:00,32.51,32.54,32.43,32.43,41323.5,22.9625,22.9837,22.906,22.906,41323.5
2016-01-29 14:10:00,32.43,32.45,32.28,32.35,51561.0,22.906,22.9201,22.8,22.8495,51561.0
2016-01-29 14:15:00,32.35,32.43,32.31,32.42,51340.5,22.8495,22.906,22.8212,22.8989,51340.5
2016-01-29 14:20:00,32.41,32.48,32.4,32.42,31000.5,22.8919,22.9413,22.8848,22.8989,31000.5
2016-01-29 14:25:00,32.41,32.59,32.4,32.58,34881.0,22.8919,23.019,22.8848,23.0119,34881.0
2016-01-29 14:30:00,32.58,32.58,32.47,32.55,34884.0,23.0119,23.0119,22.9342,22.9907,34884.0
2016-01-29 14:35:00,32.54,32.61,32.5,32.55,41785.5,22.9837,23.0331,22.9554,22.9907,41785.5
2016-01-29 14:40:00,32.57,32.57,32.5,32.5,27232.5,23.0049,23.0049,22.9554,22.9554,27232.5
2016-01-29 14:45:00,32.49,32.56,32.48,32.49,31237.5,22.9484,22.9978,22.9413,22.9484,31237.5
2016-01-29 14:50:00,32.49,32.49,32.4,32.42,32527.5,22.9484,22.9484,22.8848,22.8989,32527.5
2016-01-29 14:55:00,32.42,32.43,32.33,32.34,77407.5,22.8989,22.906,22.8353,22.8424,77407.5
2016-01-29 15:00:00,32.35,32.36,32.3,32.32,67171.5,22.8495,22.8565,22.8142,22.8283,67171.5
2016-01-29 15:05:00,32.31,32.36,32.3,32.32,74154.0,22.8212,22.8565,22.8142,22.8283,74154.0
2016-01-29 15:10:00,32.31,32.33,32.25,32.29,81532.5,22.8212,22.8353,22.7788,22.8071,81532.5
2016-01-29 15:15:00,32.29,32.35,32.27,32.3,91593.0,22.8071,22.8495,22.793,22.8142,91593.0
2016-01-29 15:20:00,32.31,32.31,32.21,32.26,99651.0,22.8212,22.8212,22.7506,22.7859,99651.0
2016-01-29 15:25:00,32.26,32.36,32.23,32.28,131248.5,22.7859,22.8565,22.7647,22.8,131248.5
2016-01-29 15:30:00,32.28,32.36,32.27,32.34,78807.0,22.8,22.8565,22.793,22.8424,78807.0
2016-01-29 15:35:00,32.36,32.54,32.35,32.47,74473.5,22.8565,22.9837,22.8495,22.9342,74473.5
2016-01-29 15:40:00,32.48,32.56,32.43,32.56,103909.5,22.9413,22.9978,22.906,22.9978,103909.5
2016-01-29 15:45:00,32.56,32.71,32.56,32.65,182632.5,22.9978,23.1038,22.9978,23.0614,182632.5
2016-01-29 15:50:00,32.66,32.75,32.64,32.65,239815.5,23.0684,23.132,23.0543,23.0614,239815.5
2016-01-29 15:55:00,32.65,32.68,32.53,32.6,557652.0,23.0614,23.0826,22.9766,23.0261,557652.0
2016-02-01 09:30:00,32.31,32.31,31.89,31.99,161358.0,22.8212,22.8212,22.5246,22.5952,161358.0
2016-02-01 09:35:00,31.95,31.98,31.57,31.93,97306.5,22.5669,22.5881,22.2985,22.5528,97306.5
2016-02-01 09:40:00,31.93,32.06,31.7,31.72,90739.5,22.5528,22.6446,22.3904,22.4045,90739.5
2016-02-01 09:45:00,31.73,31.83,31.65,31.73,73126.5,22.4116,22.4822,22.3551,22.4116,73126.5
2016-02-01 09:50:00,31.73,31.78,31.64,31.64,73804.5,22.4116,22.4469,22.348,22.348,73804.5
2016-02-01 09:55:00,31.62,31.85,31.59,31.82,77203.5,22.3339,22.4963,22.3127,22.4751,77203.5
2016-02-01 10:00:00,31.83,31.86,31.67,31.73,93112.5,22.4822,22.5034,22.3692,22.4116,93112.5
2016-02-01 10:05:00,31.72,31.92,31.69,31.88,232758.0,22.4045,22.5458,22.3833,22.5175,232758.0
2016-02-01 10:10:00,31.89,32.11,31.83,32.06,115684.5,22.5246,22.68,22.4822,22.6446,115684.5
2016-02-01 10:15:00,32.05,32.05,31.83,31.83,72391.5,22.6376,22.6376,22.4822,22.4822,72391.5
2016-02-01 10:20:00,31.85,32.07,31.85,31.95,75840.0,22.4963,22.6517,22.4963,22.5669,75840.0
2016-02-01 10:25:00,31.92,31.98,31.81,31.83,45736.5,22.5458,22.5881,22.4681,22.4822,45736.5
2016-02-01 10:30:00,31.82,31.97,31.81,31.88,66046.5,22.4751,22.5811,22.4681,22.5175,66046.5
2016-02-01 10:35:00,31.89,31.95,31.88,31.91,66115.5,22.5246,22.5669,22.5175,22.5387,66115.5
2016-02-01 10:40:00,31.92,32.07,31.89,32.06,73474.5,22.5458,22.6517,22.5246,22.6446,73474.5
2016-02-01 10:45:00,32.06,32.08,31.99,32.01,51499.5,22.6446,22.6588,22.5952,22.6093,51499.5
2016-02-01 10:50:00,32.03,32.06,31.97,32.02,66397.5,22.6235,22.6446,22.5811,22.6164,66397.5
2016-02-01 10:55:00,32.03,32.27,32.03,32.26,61863.0,22.6235,22.793,22.6235,22.7859,61863.0
2016-02-01 11:00:00,32.26,32.26,32.14,32.17,55867.5,22.7859,22.7859,22.7011,22.7223,55867.5
2016-02-01 11:05:00,32.17,32.26,32.11,32.12,57438.0,22.7223,22.7859,22.68,22.687,57438.0
2016-02-01 11:10:00,32.1,32.26,32.09,32.23,63690.0,22.6729,22.7859,22.6658,22.7647,63690.0
2016-02-01 11:15:00,32.24,32.27,32.15,32.15,43203.0,22.7718,22.793,22.7082,22.7082,43203.0
2016-02-01 11:20:00,32.15,32.15,31.97,32.03,31113.0,22.7082,22.7082,22.5811,22.6235,31113.0
2016-02-01 11:25:00,32.03,32.15,32.03,32.15,39397.5,22.6235,22.7082,22.6235,22.7082,39397.5
2016-02-01 11:30:00,32.14,32.16,32.07,32.1,58932.0,22.7011,22.7153,22.6517,22.6729,58932.0
2016-02-01 11:35:00,32.11,32.19,32.11,32.15,36786.0,22.68,22.7365,22.68,22.7082,36786.0
2016-02-01 11:40:00,32.14,32.14,32.05,32.05,30522.0,22.7011,22.7011,22.6376,22.6376,30522.0
2016-02-01 11:45:00,32.05,32.1,32.05,32.07,24208.5,22.6376,22.6729,22.6376,22.6517,24208.5
2016-02-01 11:50:00,32.07,32.07,32.02,32.07,22705.5,22.6517,22.6517,22.6164,22.6517,22705.5
2016-02-01 11:55:00,32.07,32.07,31.99,32.03,35979.0,22.6517,22.6517,22.5952,22.6235,35979.0
2016-02-01 12:00:00,32.03,32.07,32.01,32.03,45655.5,22.6235,22.6517,22.6093,22.6235,45655.5
2016-02-01 12:05:00,32.03,32.06,31.98,32.03,34617.0,22.6235,22.6446,22.5881,22.6235,34617.0
2016-02-01 12:10:00,32.04,32.12,32.02,32.11,46674.0,22.6305,22.687,22.6164,22.68,46674.0
2016-02-01 12:15:00,32.11,32.11,32.07,32.09,32086.5,22.68,22.68,22.6517,22.6658,32086.5
2016-02-01 12:20:00,32.08,32.11,32.0,32.05,32265.0,22.6588,22.68,22.6023,22.6376,32265.0
2016-02-01 12:25:00,32.06,32.11,32.03,32.05,25089.0,22.6446,22.68,22.6235,22.6376,25089.0
2016-02-01 12:30:00,32.05,32.1,32.05,32.05,30382.5,22.6376,22.6729,22.6376,22.6376,30382.5
2016-02-01 12:35:00,32.05,32.11,32.03,32.11,28614.0,22.6376,22.68,22.6235,22.68,28614.0
2016-02-01 12:40:00,32.09,32.13,32.05,32.09,23161.5,22.6658,22.6941,22.6376,22.6658,23161.5
2016-02-01 12:45:00,32.09,32.11,32.05,32.09,23142.0,22.6658,22.68,22.6376,22.6658,23142.0
2016-02-01 12:50:00,32.08,32.09,32.0,32.01,30895.5,22.6588,22.6658,22.6023,22.6093,30895.5
2016-02-01 12:55:00,32.02,32.03,31.99,32.03,17731.5,22.6164,22.6235,22.5952,22.6235,17731.5
2016-02-01 13:00:00,32.03,32.2,32.02,32.19,38530.5,22.6235,22.7435,22.6164,22.7365,38530.5
2016-02-01 13:05:00,32.19,32.19,32.1,32.1,32665.5,22.7365,22.7365,22.6729,22.6729,32665.5
2016-02-01 13:10:00,32.1,32.13,32.07,32.1,35335.5,22.6729,22.6941,22.6517,22.6729,35335.5
2016-02-01 13:15:00,32.1,32.12,32.06,32.09,21732.0,22.6729,22.687,22.6446,22.6658,21732.0
2016-02-01 13:20:00,32.1,32.17,32.1,32.15,25872.0,22.6729,22.7223,22.6729,22.7082,25872.0
2016-02-01 13:25:00,32.14,32.2,32.14,32.18,34222.5,22.7011,22.7435,22.7011,22.7294,34222.5
2016-02-01 13:30:00,32.18,32.18,32.07,32.07,29673.0,22.7294,22.7294,22.6517,22.6517,29673.0
2016-02-01 13:35:00,32.07,32.12,32.07,32.11,29166.0,22.6517,22.687,22.6517,22.68,29166.0
2016-02-01 13:40:00,32.11,32.23,32.11,32.18,32631.0,22.68,22.7647,22.68,22.7294,32631.0
2016-02-01 13:45:00,32.18,32.27,32.17,32.26,25074.0,22.7294,22.793,22.7223,22.7859,25074.0
2016-02-01 13:50:00,32.25,32.27,32.16,32.16,32796.0,22.7788,22.793,22.7153,22.7153,32796.0
2016-02-01 13:55:00,32.15,32.27,32.14,32.26,37788.0,22.7082,22.793,22.7011,22.7859,37788.0
2016-02-01 14:00:00,32.27,32.31,32.24,32.29,25348.5,22.793,22.8212,22.7718,22.8071,25348.5
2016-02-01 14:05:00,32.28,32.28,32.12,32.12,46414.5,22.8,22.8,22.687,22.687,46414.5
2016-02-01 14:10:00,32.13,32.17,32.11,32.13,46981.5,22.6941,22.7223,22.68,22.6941,46981.5
2016-02-01 14:15:00,32.14,32.27,32.14,32.25,33318.0,22.7011,22.793,22.7011,22.7788,33318.0
2016-02-01 14:20:00,32.25,32.33,32.25,32.32,36525.0,22.7788,22.8353,22.7788,22.8283,36525.0
2016-02-01 14:25:00,32.31,32.35,32.29,32.33,52075.5,22.8212,22.8495,22.8071,22.8353,52075.5
2016-02-01 14:30:00,32.33,32.35,32.31,32.33,38269.5,22.8353,22.8495,22.8212,22.8353,38269.5
2016-02-01 14:35:00,32.33,32.35,32.26,32.29,51676.5,22.8353,22.8495,22.7859,22.8071,51676.5
2016-02-01 14:40:00,32.29,32.35,32.28,32.35,39850.5,22.8071,22.8495,22.8,22.8495,39850.5
2016-02-01 14:45:00,32.35,32.36,32.27,32.29,49629.0,22.8495,22.8565,22.793,22.8071,49629.0
2016-02-01 14:50:00,32.29,32.29,32.21,32.23,47587.5,22.8071,22.8071,22.7506,22.7647,47587.5
2016-02-01 14:55:00,32.22,32.31,32.21,32.31,38287.5,22.7577,22.8212,22.7506,22.8212,38287.5
2016-02-01 15:00:00,32.31,32.34,32.27,32.27,61834.5,22.8212,22.8424,22.793,22.793,61834.5
2016-02-01 15:05:00,32.28,32.31,32.26,32.27,67450.5,22.8,22.8212,22.7859,22.793,67450.5
2016-02-01 15:10:00,32.27,32.3,32.26,32.28,51273.0,22.793,22.8142,22.7859,22.8,51273.0
2016-02-01 15:15:00,32.28,32.43,32.27,32.43,60318.0,22.8,22.906,22.793,22.906,60318.0
2016-02-01 15:20:00,32.43,32.57,32.43,32.55,73563.0,22.906,23.0049,22.906,22.9907,73563.0
2016-02-01 15:25:00,32.57,32.59,32.53,32.59,44370.0,23.0049,23.019,22.9766,23.019,44370.0
2016-02-01 15:30:00,32.59,32.59,32.45,32.49,78273.0,23.019,23.019,22.9201,22.9484,78273.0
2016-02-01 15:35:00,32.49,32.54,32.45,32.46,88735.5,22.9484,22.9837,22.9201,22.9272,88735.5
2016-02-01 15:40:00,32.45,32.57,32.45,32.57,68899.5,22.9201,23.0049,22.9201,23.0049,68899.5
2016-02-01 15:45:00,32.57,32.57,32.49,32.51,123654.0,23.0049,23.0049,22.9484,22.9625,123654.0
2016-02-01 15:50:00,32.51,32.51,32.44,32.46,128740.5,22.9625,22.9625,22.913,22.9272,128740.5
2016-02-01 15:55:00,32.46,32.47,32.36,32.36,293487.0,22.9272,22.9342,22.8565,22.8565,293487.0
2016-02-02 09:30:00,31.89,32.0,31.87,32.0,70759.5,22.5246,22.6023,22.5104,22.6023,70759.5
2016-02-02 09:35:00,31.95,32.05,31.93,31.95,53796.0,22.5669,22.6376,22.5528,22.5669,53796.0
2016-02-02 09:40:00,31.97,31.98,31.84,31.87,43903.5,22.5811,22.5881,22.4893,22.5104,43903.5
2016-02-02 09:45:00,31.87,31.93,31.73,31.73,36511.5,22.5104,22.5528,22.4116,22.4116,36511.5
2016-02-02 09:50:00,31.72,31.77,31.57,31.59,25414.5,22.4045,22.4398,22.2985,22.3127,25414.5
2016-02-02 09:55:00,31.57,31.76,31.53,31.72,48174.0,22.2985,22.4327,22.2703,22.4045,48174.0
2016-02-02 10:00:00,31.71,31.79,31.69,31.79,31402.5,22.3974,22.4539,22.3833,22.4539,31402.5
2016-02-02 10:05:00,31.77,31.97,31.77,31.93,38439.0,22.4398,22.5811,22.4398,22.5528,38439.0
2016-02-02 10:10:00,31.91,31.96,31.87,31.89,36288.0,22.5387,22.574,22.5104,22.5246,36288.0
2016-02-02 10:15:00,31.89,31.94,31.82,31.85,24067.5,22.5246,22.5599,22.4751,22.4963,24067.5
2016-02-02 10:20:00,31.84,31.85,31.76,31.79,20754.0,22.4893,22.4963,22.4327,22.4539,20754.0
2016-02-02 10:25:00,31.77,31.83,31.73,31.83,28522.5,22.4398,22.4822,22.4116,22.4822,28522.5
2016-02-02 10:30:00,31.81,31.89,31.79,31.85,37318.5,22.4681,22.5246,22.4539,22.4963,37318.5
2016-02-02 10:35:00,31.84,31.87,31.78,31.87,20475.0,22.4893,22.5104,22.4469,22.5104,20475.0
2016-02-02 10:40:00,31.87,31.89,31.83,31.85,25621.5,22.5104,22.5246,22.4822,22.4963,25621.5
2016-02-02 10:45:00,31.86,31.89,31.83,31.88,25431.0,22.5034,22.5246,22.4822,22.5175,25431.0
2016-02-02 10:50:00,31.88,31.89,31.78,31.81,35703.0,22.5175,22.5246,22.4469,22.4681,35703.0
2016-02-02 10:55:00,31.82,31.84,31.77,31.77,35556.0,22.4751,22.4893,22.4398,22.4398,35556.0
2016-02-02 11:00:00,31.77,31.87,31.76,31.81,63820.5,22.4398,22.5104,22.4327,22.4681,63820.5
2016-02-02 11:05:00,31.81,31.87,31.77,31.86,51073.5,22.4681,22.5104,22.4398,22.5034,51073.5
2016-02-02 11:10:00,31.87,31.88,31.79,31.88,40356.0,22.5104,22.5175,22.4539,22.5175,40356.0
2016-02-02 11:15:00,31.88,31.88,31.81,31.81,37432.5,22.5175,22.5175,22.4681,22.4681,37432.5
2016-02-02 11:20:00,31.81,31.87,31.79,31.86,24304.5,22.4681,22.5104,22.4539,22.5034,24304.5
2016-02-02 11:25:00,31.87,31.89,31.83,31.85,24606.0,22.5104,22.5246,22.4822,22.4963,24606.0
2016-02-02 11:30:00,31.84,31.92,31.83,31.89,29725.5,22.4893,22.5458,22.4822,22.5246,29725.5
2016-02-02 11:35:00,31.91,31.94,31.87,31.93,21621.0,22.5387,22.5599,22.5104,22.5528,21621.0
2016-02-02 11:40:00,31.91,31.95,31.9,31.91,35265.0,22.5387,22.5669,22.5316,22.5387,35265.0
2016-02-02 11:45:00,31.93,31.93,31.81,31.81,22113.0,22.5528,22.5528,22.4681,22.4681,22113.0
2016-02-02 11:50:00,31.81,31.89,31.79,31.87,15393.0,22.4681,22.5246,22.4539,22.5104,15393.0
2016-02-02 11:55:00,31.87,31.87,31.81,31.84,20899.5,22.5104,22.5104,22.4681,22.4893,20899.5
2016-02-02 12:00:00,31.83,31.85,31.71,31.71,21394.5,22.4822,22.4963,22.3974,22.3974,21394.5
2016-02-02 12:05:00,31.69,31.69,31.65,31.65,11757.0,22.3833,22.3833,22.3551,22.3551,11757.0
2016-02-02 12:10:00,31.65,31.69,31.65,31.68,23367.0,22.3551,22.3833,22.3551,22.3762,23367.0
2016-02-02 12:15:00,31.67,31.69,31.61,31.66,25389.0,22.3692,22.3833,22.3268,22.3621,25389.0
2016-02-02 12:20:00,31.67,31.73,31.65,31.73,9993.0,22.3692,22.4116,22.3551,22.4116,9993.0
2016-02-02 12:25:00,31.73,31.79,31.73,31.79,18202.5,22.4116,22.4539,22.4116,22.4539,18202.5
2016-02-02 12:30:00,31.79,31.79,31.73,31.74,11400.0,22.4539,22.4539,22.4116,22.4186,11400.0
2016-02-02 12:35:00,31.74,31.8,31.72,31.8,90927.0,22.4186,22.461,22.4045,22.461,90927.0
2016-02-02 12:40:00,31.79,31.79,31.65,31.66,105510.0,22.4539,22.4539,22.3551,22.3621,105510.0
2016-02-02 12:45:00,31.67,31.67,31.6,31.62,40636.5,22.3692,22.3692,22.3197,22.3339,40636.5
2016-02-02 12:50:00,31.63,31.69,31.63,31.65,16624.5,22.3409,22.3833,22.3409,22.3551,16624.5
2016-02-02 12:55:00,31.65,31.67,31.59,31.65,22132.5,22.3551,22.3692,22.3127,22.3551,22132.5
2016-02-02 13:00:00,31.66,31.73,31.65,31.69,38694.0,22.3621,22.4116,22.3551,22.3833,38694.0
2016-02-02 13:05:00,31.68,31.7,31.63,31.68,11949.0,22.3762,22.3904,22.3409,22.3762,11949.0
2016-02-02 13:10:00,31.67,31.69,31.64,31.66,16549.5,22.3692,22.3833,22.348,22.3621,16549.5
2016-02-02 13:15:00,31.67,31.75,31.65,31.75,16858.5,22.3692,22.4257,22.3551,22.4257,16858.5
2016-02-02 13:20:00,31.73,31.73,31.67,31.67,19959.0,22.4116,22.4116,22.3692,22.3692,19959.0
2016-02-02 13:25:00,31.69,31.78,31.69,31.76,31500.0,22.3833,22.4469,22.3833,22.4327,31500.0
2016-02-02 13:30:00,31.77,31.77,31.7,31.73,32362.5,22.4398,22.4398,22.3904,22.4116,32362.5
2016-02-02 13:35:00,31.73,31.73,31.69,31.71,28233.0,22.4116,22.4116,22.3833,22.3974,28233.0
2016-02-02 13:40:00,31.71,31.77,31.71,31.75,21741.0,22.3974,22.4398,22.3974,22.4257,21741.0
2016-02-02 13:45:00,31.75,31.77,31.73,31.75,31350.0,22.4257,22.4398,22.4116,22.4257,31350.0
2016-02-02 13:50:00,31.75,31.77,31.71,31.75,23256.0,22.4257,22.4398,22.3974,22.4257,23256.0
2016-02-02 13:55:00,31.75,31.76,31.72,31.73,31653.0,22.4257,22.4327,22.4045,22.4116,31653.0
2016-02-02 14:00:00,31.73,31.79,31.73,31.75,41026.5,22.4116,22.4539,22.4116,22.4257,41026.5
2016-02-02 14:05:00,31.76,31.79,31.75,31.75,39514.5,22.4327,22.4539,22.4257,22.4257,39514.5
2016-02-02 14:10:00,31.75,31.8,31.74,31.77,63838.5,22.4257,22.461,22.4186,22.4398,63838.5
2016-02-02 14:15:00,31.77,31.85,31.75,31.8,53086.5,22.4398,22.4963,22.4257,22.461,53086.5
2016-02-02 14:20:00,31.8,31.81,31.71,31.73,31996.5,22.461,22.4681,22.3974,22.4116,31996.5
2016-02-02 14:25:00,31.73,31.73,31.67,31.69,18451.5,22.4116,22.4116,22.3692,22.3833,18451.5
2016-02-02 14:30:00,31.68,31.75,31.67,31.74,24615.0,22.3762,22.4257,22.3692,22.4186,24615.0
2016-02-02 14:35:00,31.74,31.82,31.71,31.81,25935.0,22.4186,22.4751,22.3974,22.4681,25935.0
2016-02-02 14:40:00,31.81,31.84,31.79,31.82,23608.5,22.4681,22.4893,22.4539,22.4751,23608.5
2016-02-02 14:45:00,31.82,31.83,31.79,31.82,42927.0,22.4751,22.4822,22.4539,22.4751,42927.0
2016-02-02 14:50:00,31.82,31.88,31.77,31.77,38425.5,22.4751,22.5175,22.4398,22.4398,38425.5
2016-02-02 14:55:00,31.77,31.77,31.71,31.72,16552.5,22.4398,22.4398,22.3974,22.4045,16552.5
2016-02-02 15:00:00,31.71,31.73,31.63,31.63,66019.5,22.3974,22.4116,22.3409,22.3409,66019.5
2016-02-02 15:05:00,31.63,31.63,31.55,31.55,63150.0,22.3409,22.3409,22.2844,22.2844,63150.0
2016-02-02 15:10:00,31.54,31.58,31.53,31.53,44941.5,22.2774,22.3056,22.2703,22.2703,44941.5
2016-02-02 15:15:00,31.54,31.66,31.54,31.63,33294.0,22.2774,22.3621,22.2774,22.3409,33294.0
2016-02-02 15:20:00,31.62,31.62,31.53,31.57,28870.5,22.3339,22.3339,22.2703,22.2985,28870.5
2016-02-02 15:25:00,31.57,31.61,31.52,31.57,42325.5,22.2985,22.3268,22.2632,22.2985,42325.5
2016-02-02 15:30:00,31.57,31.67,31.57,31.63,48160.5,22.2985,22.3692,22.2985,22.3409,48160.5
2016-02-02 15:35:00,31.63,31.69,31.61,31.67,93681.0,22.3409,22.3833,22.3268,22.3692,93681.0
2016-02-02 15:40:00,31.67,31.75,31.67,31.73,98425.5,22.3692,22.4257,22.3692,22.4116,98425.5
2016-02-02 15:45:00,31.73,31.75,31.67,31.74,140529.0,22.4116,22.4257,22.3692,22.4186,140529.0
2016-02-02 15:50:00,31.74,31.75,31.67,31.72,92415.0,22.4186,22.4257,22.3692,22.4045,92415.0
2016-02-02 15:55:00,31.71,31.75,31.69,31.69,155154.0,22.3974,22.4257,22.3833,22.3833,155154.0
2016-02-03 09:30:00,31.85,32.03,31.07,31.42,180291.0,22.4963,22.6235,21.9454,22.1926,180291.0
2016-02-03 09:35:00,31.39,31.42,30.91,30.97,134082.0,22.1714,22.1926,21.8324,21.8748,134082.0
2016-02-03 09:40:00,30.97,31.31,30.97,31.24,127681.5,21.8748,22.1149,21.8748,22.0655,127681.5
2016-02-03 09:45:00,31.24,31.45,31.23,31.37,112989.0,22.0655,22.2138,22.0584,22.1573,112989.0
2016-02-03 09:50:00,31.36,31.36,31.06,31.06,52690.5,22.1502,22.1502,21.9383,21.9383,52690.5
2016-02-03 09:55:00,31.05,31.13,30.97,31.09,43123.5,21.9313,21.9878,21.8748,21.9595,43123.5
2016-02-03 10:00:00,31.07,31.15,30.78,30.83,115645.5,21.9454,22.0019,21.7406,21.7759,115645.5
2016-02-03 10:05:00,30.85,30.91,30.76,30.78,42781.5,21.79,21.8324,21.7264,21.7406,42781.5
2016-02-03 10:10:00,30.78,30.83,30.71,30.75,88654.5,21.7406,21.7759,21.6911,21.7194,88654.5
2016-02-03 10:15:00,30.73,30.86,30.72,30.83,86074.5,21.7052,21.7971,21.6982,21.7759,86074.5
2016-02-03 10:20:00,30.83,30.89,30.77,30.88,162088.5,21.7759,21.8182,21.7335,21.8112,162088.5
2016-02-03 10:25:00,30.88,30.88,30.67,30.69,54117.0,21.8112,21.8112,21.6629,21.677,54117.0
2016-02-03 10:30:00,30.7,30.75,30.61,30.68,66895.5,21.684,21.7194,21.6205,21.6699,66895.5
2016-02-03 10:35:00,30.67,30.83,30.61,30.8,76069.5,21.6629,21.7759,21.6205,21.7547,76069.5
2016-02-03 10:40:00,30.81,30.95,30.81,30.95,36910.5,21.7617,21.8606,21.7617,21.8606,36910.5
2016-02-03 10:45:00,30.95,31.14,30.95,31.09,79497.0,21.8606,21.9948,21.8606,21.9595,79497.0
2016-02-03 10:50:00,31.09,31.24,31.05,31.23,53748.0,21.9595,22.0655,21.9313,22.0584,53748.0
2016-02-03 10:55:00,31.24,31.33,31.18,31.18,33235.5,22.0655,22.129,22.0231,22.0231,33235.5
2016-02-03 11:00:00,31.18,31.18,31.03,31.03,58765.5,22.0231,22.0231,21.9171,21.9171,58765.5
2016-02-03 11:05:00,31.04,31.08,30.99,31.02,39585.0,21.9242,21.9524,21.8889,21.9101,39585.0
2016-02-03 11:10:00,31.03,31.11,30.97,31.11,50589.0,21.9171,21.9736,21.8748,21.9736,50589.0
2016-02-03 11:15:00,31.12,31.21,31.07,31.19,26347.5,21.9807,22.0443,21.9454,22.0301,26347.5
2016-02-03 11:20:00,31.19,31.32,31.19,31.24,21961.5,22.0301,22.122,22.0301,22.0655,21961.5
2016-02-03 11:25:00,31.25,31.3,31.21,31.24,26985.0,22.0725,22.1078,22.0443,22.0655,26985.0
2016-02-03 11:30:00,31.21,31.28,31.13,31.15,46852.5,22.0443,22.0937,21.9878,22.0019,46852.5
2016-02-03 11:35:00,31.15,31.29,31.08,31.29,25033.5,22.0019,22.1008,21.9524,22.1008,25033.5
2016-02-03 11:40:00,31.33,31.42,31.31,31.33,19704.0,22.129,22.1926,22.1149,22.129,19704.0
2016-02-03 11:45:00,31.33,31.43,31.31,31.4,22800.0,22.129,22.1997,22.1149,22.1785,22800.0
2016-02-03 11:50:00,31.41,31.49,31.31,31.35,34668.0,22.1855,22.242,22.1149,22.1432,34668.0
2016-02-03 11:55:00,31.39,31.5,31.39,31.5,23446.5,22.1714,22.2491,22.1714,22.2491,23446.5
2016-02-03 12:00:00,31.51,31.54,31.46,31.49,30900.0,22.2562,22.2774,22.2208,22.242,30900.0
2016-02-03 12:05:00,31.49,31.55,31.43,31.5,30750.0,22.242,22.2844,22.1997,22.2491,30750.0
2016-02-03 12:10:00,31.5,31.54,31.45,31.49,34359.0,22.2491,22.2774,22.2138,22.242,34359.0
2016-02-03 12:15:00,31.51,31.59,31.48,31.51,19308.0,22.2562,22.3127,22.235,22.2562,19308.0
2016-02-03 12:20:00,31.5,31.65,31.49,31.59,39403.5,22.2491,22.3551,22.242,22.3127,39403.5
2016-02-03 12:25:00,31.59,31.63,31.55,31.56,45568.5,22.3127,22.3409,22.2844,22.2915,45568.5
2016-02-03 12:30:00,31.55,31.55,31.44,31.45,23169.0,22.2844,22.2844,22.2067,22.2138,23169.0
2016-02-03 12:35:00,31.45,31.56,31.45,31.54,28984.5,22.2138,22.2915,22.2138,22.2774,28984.5
2016-02-03 12:40:00,31.54,31.55,31.45,31.47,43693.5,22.2774,22.2844,22.2138,22.2279,43693.5
2016-02-03 12:45:00,31.47,31.58,31.45,31.57,27280.5,22.2279,22.3056,22.2138,22.2985,27280.5
2016-02-03 12:50:00,31.57,31.65,31.55,31.64,44212.5,22.2985,22.3551,22.2844,22.348,44212.5
2016-02-03 12:55:00,31.65,31.69,31.65,31.66,82323.0,22.3551,22.3833,22.3551,22.3621,82323.0
2016-02-03 13:00:00,31.65,31.67,31.57,31.59,79420.5,22.3551,22.3692,22.2985,22.3127,79420.5
2016-02-03 13:05:00,31.59,31.61,31.49,31.49,45391.5,22.3127,22.3268,22.242,22.242,45391.5
2016-02-03 13:10:00,31.49,31.55,31.49,31.53,29878.5,22.242,22.2844,22.242,22.2703,29878.5
2016-02-03 13:15:00,31.54,31.6,31.53,31.57,17898.0,22.2774,22.3197,22.2703,22.2985,17898.0
2016-02-03 13:20:00,31.57,31.61,31.51,31.59,21300.0,22.2985,22.3268,22.2562,22.3127,21300.0
2016-02-03 13:25:00,31.59,31.61,31.54,31.57,34236.0,22.3127,22.3268,22.2774,22.2985,34236.0
2016-02-03 13:30:00,31.57,31.59,31.51,31.52,60583.5,22.2985,22.3127,22.2562,22.2632,60583.5
2016-02-03 13:35:00,31.5,31.57,31.47,31.47,32344.5,22.2491,22.2985,22.2279,22.2279,32344.5
2016-02-03 13:40:00,31.47,31.51,31.45,31.51,14629.5,22.2279,22.2562,22.2138,22.2562,14629.5
2016-02-03 13:45:00,31.53,31.56,31.48,31.52,24531.0,22.2703,22.2915,22.235,22.2632,24531.0
2016-02-03 13:50:00,31.51,31.55,31.48,31.49,20893.5,22.2562,22.2844,22.235,22.242,20893.5
2016-02-03 13:55:00,31.49,31.53,31.43,31.43,30007.5,22.242,22.2703,22.1997,22.1997,30007.5
2016-02-03 14:00:00,31.43,31.53,31.42,31.52,22270.5,22.1997,22.2703,22.1926,22.2632,22270.5
2016-02-03 14:05:00,31.53,31.61,31.51,31.6,19287.0,22.2703,22.3268,22.2562,22.3197,19287.0
2016-02-03 14:10:00,31.59,31.71,31.58,31.67,33522.0,22.3127,22.3974,22.3056,22.3692,33522.0
2016-02-03 14:15:00,31.67,31.68,31.6,31.61,35088.0,22.3692,22.3762,22.3197,22.3268,35088.0
2016-02-03 14:20:00,31.61,31.83,31.61,31.81,35187.0,22.3268,22.4822,22.3268,22.4681,35187.0
2016-02-03 14:25:00,31.81,31.95,31.79,31.9,54276.0,22.4681,22.5669,22.4539,22.5316,54276.0
2016-02-03 14:30:00,31.91,31.96,31.87,31.9,51186.0,22.5387,22.574,22.5104,22.5316,51186.0
2016-02-03 14:35:00,31.9,31.96,31.79,31.81,27496.5,22.5316,22.574,22.4539,22.4681,27496.5
2016-02-03 14:40:00,31.83,31.94,31.8,31.91,27189.0,22.4822,22.5599,22.461,22.5387,27189.0
2016-02-03 14:45:00,31.93,32.0,31.93,31.97,28657.5,22.5528,22.6023,22.5528,22.5811,28657.5
2016-02-03 14:50:00,31.96,31.96,31.79,31.82,51312.0,22.574,22.574,22.4539,22.4751,51312.0
2016-02-03 14:55:00,31.83,31.97,31.82,31.97,59526.0,22.4822,22.5811,22.4751,22.5811,59526.0
2016-02-03 15:00:00,31.95,31.98,31.9,31.92,31954.5,22.5669,22.5881,22.5316,22.5458,31954.5
2016-02-03 15:05:00,31.93,32.03,31.91,31.99,37752.0,22.5528,22.6235,22.5387,22.5952,37752.0
2016-02-03 15:10:00,32.0,32.06,31.97,32.0,31140.0,22.6023,22.6446,22.5811,22.6023,31140.0
2016-02-03 15:15:00,32.01,32.01,31.89,31.97,34648.5,22.6093,22.6093,22.5246,22.5811,34648.5
2016-02-03 15:20:00,31.97,31.99,31.91,31.93,26653.5,22.5811,22.5952,22.5387,22.5528,26653.5
2016-02-03 15:25:00,31.93,31.97,31.84,31.84,34653.0,22.5528,22.5811,22.4893,22.4893,34653.0
2016-02-03 15:30:00,31.84,31.89,31.84,31.86,50280.0,22.4893,22.5246,22.4893,22.5034,50280.0
2016-02-03 15:35:00,31.87,31.89,31.78,31.81,54979.5,22.5104,22.5246,22.4469,22.4681,54979.5
2016-02-03 15:40:00,31.81,31.94,31.78,31.92,64530.0,22.4681,22.5599,22.4469,22.5458,64530.0
2016-02-03 15:45:00,31.92,31.95,31.89,31.93,112932.0,22.5458,22.5669,22.5246,22.5528,112932.0
2016-02-03 15:50:00,31.91,31.93,31.87,31.89,165550.5,22.5387,22.5528,22.5104,22.5246,165550.5
2016-02-03 15:55:00,31.89,31.89,31.81,31.86,341431.5,22.5246,22.5246,22.4681,22.5034,341431.5
2016-02-04 09:30:00,31.93,32.32,31.87,32.29,79350.0,22.5528,22.8283,22.5104,22.8071,79350.0
2016-02-04 09:35:00,32.29,32.63,32.25,32.61,108544.5,22.8071,23.0472,22.7788,23.0331,108544.5
2016-02-04 09:40:00,32.6,32.63,32.26,32.3,77248.5,23.0261,23.0472,22.7859,22.8142,77248.5
2016-02-04 09:45:00,32.32,32.42,32.27,32.35,44455.5,22.8283,22.8989,22.793,22.8495,44455.5
2016-02-04 09:50:00,32.33,32.62,32.33,32.57,26914.5,22.8353,23.0402,22.8353,23.0049,26914.5
2016-02-04 09:55:00,32.57,32.81,32.55,32.7,89643.0,23.0049,23.1744,22.9907,23.0967,89643.0
2016-02-04 10:00:00,32.69,32.71,32.53,32.65,44130.0,23.0896,23.1038,22.9766,23.0614,44130.0
2016-02-04 10:05:00,32.65,33.0,32.65,32.95,44815.5,23.0614,23.3086,23.0614,23.2733,44815.5
2016-02-04 10:10:00,32.93,33.07,32.89,33.06,49416.0,23.2591,23.358,23.2309,23.351,49416.0
2016-02-04 10:15:00,33.05,33.23,33.01,33.2,63018.0,23.3439,23.471,23.3156,23.4498,63018.0
2016-02-04 10:20:00,33.19,33.29,33.16,33.23,74313.0,23.4428,23.5134,23.4216,23.471,74313.0
2016-02-04 10:25:00,33.21,33.25,33.13,33.14,83649.0,23.4569,23.4852,23.4004,23.4075,83649.0
2016-02-04 10:30:00,33.14,33.29,33.07,33.29,40686.0,23.4075,23.5134,23.358,23.5134,40686.0
2016-02-04 10:35:00,33.28,33.41,33.28,33.41,82585.5,23.5064,23.5982,23.5064,23.5982,82585.5
2016-02-04 10:40:00,33.43,33.47,33.28,33.28,82555.5,23.6123,23.6406,23.5064,23.5064,82555.5
2016-02-04 10:45:00,33.29,33.37,33.24,33.33,77314.5,23.5134,23.5699,23.4781,23.5417,77314.5
2016-02-04 10:50:00,33.35,33.42,33.25,33.3,30993.0,23.5558,23.6052,23.4852,23.5205,30993.0
2016-02-04 10:55:00,33.33,33.47,33.25,33.46,58984.5,23.5417,23.6406,23.4852,23.6335,58984.5
2016-02-04 11:00:00,33.44,33.47,33.31,33.32,36142.5,23.6194,23.6406,23.5275,23.5346,36142.5
2016-02-04 11:05:00,33.31,33.36,33.26,33.27,47259.0,23.5275,23.5629,23.4922,23.4993,47259.0
2016-02-04 11:10:00,33.25,33.33,33.17,33.2,116662.5,23.4852,23.5417,23.4287,23.4498,116662.5
2016-02-04 11:15:00,33.21,33.25,33.02,33.02,55765.5,23.4569,23.4852,23.3227,23.3227,55765.5
2016-02-04 11:20:00,33.01,33.03,32.91,32.96,45412.5,23.3156,23.3298,23.245,23.2803,45412.5
2016-02-04 11:25:00,32.97,33.07,32.95,33.03,32029.5,23.2874,23.358,23.2733,23.3298,32029.5
2016-02-04 11:30:00,33.02,33.12,32.91,33.1,72124.5,23.3227,23.3933,23.245,23.3792,72124.5
2016-02-04 11:35:00,33.09,33.19,33.03,33.07,35341.5,23.3722,23.4428,23.3298,23.358,35341.5
2016-02-04 11:40:00,33.09,33.19,32.95,32.95,55503.0,23.3722,23.4428,23.2733,23.2733,55503.0
2016-02-04 11:45:00,32.96,32.96,32.82,32.87,120499.5,23.2803,23.2803,23.1814,23.2168,120499.5
2016-02-04 11:50:00,32.88,33.03,32.85,32.93,120936.0,23.2238,23.3298,23.2026,23.2591,120936.0
2016-02-04 11:55:00,32.93,33.02,32.87,32.96,32838.0,23.2591,23.3227,23.2168,23.2803,32838.0
2016-02-04 12:00:00,32.96,32.98,32.88,32.96,38758.5,23.2803,23.2945,23.2238,23.2803,38758.5
2016-02-04 12:05:00,32.95,33.16,32.93,33.11,39445.5,23.2733,23.4216,23.2591,23.3863,39445.5
2016-02-04 12:10:00,33.11,33.19,33.07,33.11,22953.0,23.3863,23.4428,23.358,23.3863,22953.0
2016-02-04 12:15:00,33.09,33.15,33.03,33.12,19044.0,23.3722,23.4145,23.3298,23.3933,19044.0
2016-02-04 12:20:00,33.13,33.13,33.03,33.04,18655.5,23.4004,23.4004,23.3298,23.3368,18655.5
2016-02-04 12:25:00,33.05,33.05,32.97,33.01,22665.0,23.3439,23.3439,23.2874,23.3156,22665.0
2016-02-04 12:30:00,32.99,33.01,32.93,32.98,18693.0,23.3015,23.3156,23.2591,23.2945,18693.0
2016-02-04 12:35:00,33.01,33.12,33.01,33.11,12579.0,23.3156,23.3933,23.3156,23.3863,12579.0
2016-02-04 12:40:00,33.11,33.24,33.11,33.2,48585.0,23.3863,23.4781,23.3863,23.4498,48585.0
2016-02-04 12:45:00,33.2,33.24,33.13,33.23,39882.0,23.4498,23.4781,23.4004,23.471,39882.0
2016-02-04 12:50:00,33.24,33.27,33.13,33.22,43231.5,23.4781,23.4993,23.4004,23.464,43231.5
2016-02-04 12:55:00,33.21,33.27,33.19,33.21,15886.5,23.4569,23.4993,23.4428,23.4569,15886.5
2016-02-04 13:00:00,33.21,33.37,33.19,33.35,53917.5,23.4569,23.5699,23.4428,23.5558,53917.5
2016-02-04 13:05:00,33.35,33.41,33.34,33.39,19110.0,23.5558,23.5982,23.5487,23.584,19110.0
2016-02-04 13:10:00,33.39,33.46,33.32,33.33,49504.5,23.584,23.6335,23.5346,23.5417,49504.5
2016-02-04 13:15:00,33.33,33.38,33.31,33.34,47877.0,23.5417,23.577,23.5275,23.5487,47877.0
2016-02-04 13:20:00,33.33,33.4,33.31,33.31,47184.0,23.5417,23.5911,23.5275,23.5275,47184.0
2016-02-04 13:25:00,33.3,33.31,33.23,33.25,55939.5,23.5205,23.5275,23.471,23.4852,55939.5
2016-02-04 13:30:00,33.26,33.35,33.25,33.32,41145.0,23.4922,23.5558,23.4852,23.5346,41145.0
2016-02-04 13:35:00,33.33,33.39,33.29,33.32,33972.0,23.5417,23.584,23.5134,23.5346,33972.0
2016-02-04 13:40:00,33.34,33.34,33.21,33.23,33004.5,23.5487,23.5487,23.4569,23.471,33004.5
2016-02-04 13:45:00,33.23,33.23,33.12,33.12,60426.0,23.471,23.471,23.3933,23.3933,60426.0
2016-02-04 13:50:00,33.14,33.23,33.13,33.23,60040.5,23.4075,23.471,23.4004,23.471,60040.5
2016-02-04 13:55:00,33.23,33.29,33.19,33.29,52750.5,23.471,23.5134,23.4428,23.5134,52750.5
2016-02-04 14:00:00,33.29,33.29,33.07,33.09,57187.5,23.5134,23.5134,23.358,23.3722,57187.5
2016-02-04 14:05:00,33.1,33.18,33.1,33.17,39612.0,23.3792,23.4357,23.3792,23.4287,39612.0
2016-02-04 14:10:00,33.17,33.24,33.15,33.23,43549.5,23.4287,23.4781,23.4145,23.471,43549.5
2016-02-04 14:15:00,33.23,33.31,33.21,33.22,58105.5,23.471,23.5275,23.4569,23.464,58105.5
2016-02-04 14:20:00,33.22,33.23,33.13,33.15,46677.0,23.464,23.471,23.4004,23.4145,46677.0
2016-02-04 14:25:00,33.17,33.2,33.13,33.15,23361.0,23.4287,23.4498,23.4004,23.4145,23361.0
2016-02-04 14:30:00,33.15,33.25,33.14,33.21,19416.0,23.4145,23.4852,23.4075,23.4569,19416.0
2016-02-04 14:35:00,33.23,33.26,33.11,33.12,31861.5,23.471,23.4922,23.3863,23.3933,31861.5
2016-02-04 14:40:00,33.13,33.14,33.1,33.11,22441.5,23.4004,23.4075,23.3792,23.3863,22441.5
2016-02-04 14:45:00,33.1,33.17,33.07,33.17,40146.0,23.3792,23.4287,23.358,23.4287,40146.0
2016-02-04 14:50:00,33.16,33.19,33.12,33.12,31252.5,23.4216,23.4428,23.3933,23.3933,31252.5
2016-02-04 14:55:00,33.11,33.27,33.11,33.27,21634.5,23.3863,23.4993,23.3863,23.4993,21634.5
2016-02-04 15:00:00,33.26,33.26,33.19,33.21,41260.5,23.4922,23.4922,23.4428,23.4569,41260.5
2016-02-04 15:05:00,33.22,33.26,33.19,33.25,89158.5,23.464,23.4922,23.4428,23.4852,89158.5
2016-02-04 15:10:00,33.25,33.32,33.23,33.32,65568.0,23.4852,23.5346,23.471,23.5346,65568.0
2016-02-04 15:15:00,33.31,33.41,33.3,33.3,68152.5,23.5275,23.5982,23.5205,23.5205,68152.5
2016-02-04 15:20:00,33.31,33.4,33.3,33.37,54582.0,23.5275,23.5911,23.5205,23.5699,54582.0
2016-02-04 15:25:00,33.37,33.37,33.3,33.31,41580.0,23.5699,23.5699,23.5205,23.5275,41580.0
2016-02-04 15:30:00,33.31,33.33,33.22,33.27,79012.5,23.5275,23.5417,23.464,23.4993,79012.5
2016-02-04 15:35:00,33.27,33.32,33.25,33.31,98907.0,23.4993,23.5346,23.4852,23.5275,98907.0
2016-02-04 15:40:00,33.31,33.43,33.29,33.39,126580.5,23.5275,23.6123,23.5134,23.584,126580.5
2016-02-04 15:45:00,33.39,33.39,33.34,33.34,139920.0,23.584,23.584,23.5487,23.5487,139920.0
2016-02-04 15:50:00,33.34,33.36,33.31,33.34,131886.0,23.5487,23.5629,23.5275,23.5487,131886.0
2016-02-04 15:55:00,33.35,33.37,33.31,33.34,315912.0,23.5558,23.5699,23.5275,23.5487,315912.0
2016-02-05 09:30:00,33.33,33.49,33.23,33.36,92997.0,23.5417,23.6547,23.471,23.5629,92997.0
2016-02-05 09:35:00,33.41,33.55,33.33,33.51,28923.0,23.5982,23.6971,23.5417,23.6688,28923.0
2016-02-05 09:40:00,33.51,33.6,33.45,33.57,22516.5,23.6688,23.7324,23.6264,23.7112,22516.5
2016-02-05 09:45:00,33.57,33.59,33.33,33.45,36145.5,23.7112,23.7253,23.5417,23.6264,36145.5
2016-02-05 09:50:00,33.43,33.58,33.43,33.51,35014.5,23.6123,23.7182,23.6123,23.6688,35014.5
2016-02-05 09:55:00,33.51,33.67,33.47,33.51,53370.0,23.6688,23.7818,23.6406,23.6688,53370.0
2016-02-05 10:00:00,33.51,33.58,33.46,33.57,85305.0,23.6688,23.7182,23.6335,23.7112,85305.0
2016-02-05 10:05:00,33.55,33.63,33.51,33.51,100725.0,23.6971,23.7536,23.6688,23.6688,100725.0
2016-02-05 10:10:00,33.49,33.58,33.38,33.38,63345.0,23.6547,23.7182,23.577,23.577,63345.0
2016-02-05 10:15:00,33.38,33.41,33.35,33.36,34111.5,23.577,23.5982,23.5558,23.5629,34111.5
2016-02-05 10:20:00,33.36,33.45,33.25,33.26,83473.5,23.5629,23.6264,23.4852,23.4922,83473.5
2016-02-05 10:25:00,33.26,33.29,33.07,33.11,45583.5,23.4922,23.5134,23.358,23.3863,45583.5
2016-02-05 10:30:00,33.11,33.21,33.11,33.21,43282.5,23.3863,23.4569,23.3863,23.4569,43282.5
2016-02-05 10:35:00,33.21,33.36,33.2,33.32,49537.5,23.4569,23.5629,23.4498,23.5346,49537.5
2016-02-05 10:40:00,33.33,33.37,33.25,33.33,78744.0,23.5417,23.5699,23.4852,23.5417,78744.0
2016-02-05 10:45:00,33.32,33.32,33.2,33.25,30958.5,23.5346,23.5346,23.4498,23.4852,30958.5
2016-02-05 10:50:00,33.24,33.25,33.13,33.15,45136.5,23.4781,23.4852,23.4004,23.4145,45136.5
2016-02-05 10:55:00,33.16,34.25,33.09,33.09,207034.5,23.4216,24.1915,23.3722,23.3722,207034.5
2016-02-05 11:00:00,33.12,33.19,33.09,33.1,37179.0,23.3933,23.4428,23.3722,23.3792,37179.0
2016-02-05 11:05:00,33.13,33.19,33.07,33.15,37483.5,23.4004,23.4428,23.358,23.4145,37483.5
2016-02-05 11:10:00,33.15,33.25,33.11,33.22,25095.0,23.4145,23.4852,23.3863,23.464,25095.0
2016-02-05 11:15:00,33.22,33.26,33.09,33.13,18642.0,23.464,23.4922,23.3722,23.4004,18642.0
2016-02-05 11:20:00,33.13,33.24,33.13,33.19,18315.0,23.4004,23.4781,23.4004,23.4428,18315.0
2016-02-05 11:25:00,33.19,33.27,33.13,33.26,36186.0,23.4428,23.4993,23.4004,23.4922,36186.0
2016-02-05 11:30:00,33.27,33.37,33.26,33.35,49809.0,23.4993,23.5699,23.4922,23.5558,49809.0
2016-02-05 11:35:00,33.36,33.48,33.33,33.47,33912.0,23.5629,23.6476,23.5417,23.6406,33912.0
2016-02-05 11:40:00,33.47,33.5,33.35,33.37,21732.0,23.6406,23.6617,23.5558,23.5699,21732.0
2016-02-05 11:45:00,33.35,33.5,33.35,33.49,27435.0,23.5558,23.6617,23.5558,23.6547,27435.0
2016-02-05 11:50:00,33.5,33.57,33.48,33.55,21073.5,23.6617,23.7112,23.6476,23.6971,21073.5
2016-02-05 11:55:00,33.55,33.55,33.38,33.43,25711.5,23.6971,23.6971,23.577,23.6123,25711.5
2016-02-05 12:00:00,33.44,33.47,33.39,33.43,19900.5,23.6194,23.6406,23.584,23.6123,19900.5
2016-02-05 12:05:00,33.43,33.49,33.37,33.4,16048.5,23.6123,23.6547,23.5699,23.5911,16048.5
2016-02-05 12:10:00,33.39,33.43,33.35,33.38,19477.5,23.584,23.6123,23.5558,23.577,19477.5
2016-02-05 12:15:00,33.39,33.47,33.34,33.44,44803.5,23.584,23.6406,23.5487,23.6194,44803.5
2016-02-05 12:20:00,33.44,33.47,33.41,33.47,32233.5,23.6194,23.6406,23.5982,23.6406,32233.5
2016-02-05 12:25:00,33.47,33.49,33.39,33.43,18913.5,23.6406,23.6547,23.584,23.6123,18913.5
2016-02-05 12:30:00,33.43,33.57,33.43,33.56,37551.0,23.6123,23.7112,23.6123,23.7041,37551.0
2016-02-05 12:35:00,33.56,33.64,33.56,33.62,15864.0,23.7041,23.7606,23.7041,23.7465,15864.0
2016-02-05 12:40:00,33.61,33.65,33.59,33.61,32785.5,23.7394,23.7677,23.7253,23.7394,32785.5
2016-02-05 12:45:00,33.59,33.65,33.56,33.6,23319.0,23.7253,23.7677,23.7041,23.7324,23319.0
2016-02-05 12:50:00,33.58,33.63,33.45,33.47,22893.0,23.7182,23.7536,23.6264,23.6406,22893.0
2016-02-05 12:55:00,33.47,33.49,33.42,33.49,13333.5,23.6406,23.6547,23.6052,23.6547,13333.5
2016-02-05 13:00:00,33.47,33.55,33.44,33.52,19617.0,23.6406,23.6971,23.6194,23.6759,19617.0
2016-02-05 13:05:00,33.51,33.61,33.49,33.59,18639.0,23.6688,23.7394,23.6547,23.7253,18639.0
2016-02-05 13:10:00,33.6,33.61,33.52,33.53,15177.0,23.7324,23.7394,23.6759,23.6829,15177.0
2016-02-05 13:15:00,33.51,33.55,33.5,33.52,18789.0,23.6688,23.6971,23.6617,23.6759,18789.0
2016-02-05 13:20:00,33.51,33.53,33.45,33.49,21477.0,23.6688,23.6829,23.6264,23.6547,21477.0
2016-02-05 13:25:00,33.48,33.54,33.46,33.53,19408.5,23.6476,23.69,23.6335,23.6829,19408.5
2016-02-05 13:30:00,33.52,33.52,33.42,33.47,20856.0,23.6759,23.6759,23.6052,23.6406,20856.0
2016-02-05 13:35:00,33.47,33.47,33.4,33.41,25159.5,23.6406,23.6406,23.5911,23.5982,25159.5
2016-02-05 13:40:00,33.41,33.46,33.39,33.43,19813.5,23.5982,23.6335,23.584,23.6123,19813.5
2016-02-05 13:45:00,33.44,33.47,33.37,33.39,26116.5,23.6194,23.6406,23.5699,23.584,26116.5
2016-02-05 13:50:00,33.39,33.41,33.35,33.41,19527.0,23.584,23.5982,23.5558,23.5982,19527.0
2016-02-05 13:55:00,33.41,33.53,33.41,33.52,53278.5,23.5982,23.6829,23.5982,23.6759,53278.5
2016-02-05 14:00:00,33.52,33.57,33.5,33.54,28960.5,23.6759,23.7112,23.6617,23.69,28960.5
2016-02-05 14:05:00,33.55,33.57,33.47,33.53,28447.5,23.6971,23.7112,23.6406,23.6829,28447.5
2016-02-05 14:10:00,33.51,33.51,33.43,33.49,26476.5,23.6688,23.6688,23.6123,23.6547,26476.5
2016-02-05 14:15:00,33.49,33.52,33.41,33.43,29197.5,23.6547,23.6759,23.5982,23.6123,29197.5
2016-02-05 14:20:00,33.44,33.51,33.37,33.5,29232.0,23.6194,23.6688,23.5699,23.6617,29232.0
2016-02-05 14:25:00,33.49,33.51,33.43,33.46,29919.0,23.6547,23.6688,23.6123,23.6335,29919.0
2016-02-05 14:30:00,33.45,33.6,33.45,33.57,34648.5,23.6264,23.7324,23.6264,23.7112,34648.5
2016-02-05 14:35:00,33.57,33.6,33.52,33.57,25743.0,23.7112,23.7324,23.6759,23.7112,25743.0
2016-02-05 14:40:00,33.57,33.57,33.45,33.45,55395.0,23.7112,23.7112,23.6264,23.6264,55395.0
2016-02-05 14:45:00,33.47,33.57,33.45,33.56,22267.5,23.6406,23.7112,23.6264,23.7041,22267.5
2016-02-05 14:50:00,33.57,33.57,33.48,33.48,29035.5,23.7112,23.7112,23.6476,23.6476,29035.5
2016-02-05 14:55:00,33.48,33.54,33.46,33.5,26431.5,23.6476,23.69,23.6335,23.6617,26431.5
2016-02-05 15:00:00,33.49,33.49,33.35,33.37,29292.0,23.6547,23.6547,23.5558,23.5699,29292.0
2016-02-05 15:05:00,33.36,33.41,33.36,33.41,37305.0,23.5629,23.5982,23.5629,23.5982,37305.0
2016-02-05 15:10:00,33.41,33.45,33.41,33.43,27625.5,23.5982,23.6264,23.5982,23.6123,27625.5
2016-02-05 15:15:00,33.43,33.49,33.38,33.48,45376.5,23.6123,23.6547,23.577,23.6476,45376.5
2016-02-05 15:20:00,33.48,33.49,33.44,33.45,31636.5,23.6476,23.6547,23.6194,23.6264,31636.5
2016-02-05 15:25:00,33.45,33.45,33.38,33.4,34791.0,23.6264,23.6264,23.577,23.5911,34791.0
2016-02-05 15:30:00,33.4,33.41,33.35,33.4,46026.0,23.5911,23.5982,23.5558,23.5911,46026.0
2016-02-05 15:35:00,33.4,33.42,33.34,33.37,56814.0,23.5911,23.6052,23.5487,23.5699,56814.0
2016-02-05 15:40:00,33.36,33.43,33.33,33.36,87844.5,23.5629,23.6123,23.5417,23.5629,87844.5
2016-02-05 15:45:00,33.36,33.4,33.33,33.35,59236.5,23.5629,23.5911,23.5417,23.5558,59236.5
2016-02-05 15:50:00,33.34,33.37,33.3,33.32,89122.5,23.5487,23.5699,23.5205,23.5346,89122.5
2016-02-05 15:55:00,33.32,33.41,33.31,33.41,192720.0,23.5346,23.5982,23.5275,23.5982,192720.0
2016-02-08 09:30:00,33.13,33.26,33.06,33.15,53860.5,23.4004,23.4922,23.351,23.4145,53860.5
2016-02-08 09:35:00,33.14,33.37,33.11,33.3,71857.5,23.4075,23.5699,23.3863,23.5205,71857.5
2016-02-08 09:40:00,33.33,33.53,33.28,33.51,32410.5,23.5417,23.6829,23.5064,23.6688,32410.5
2016-02-08 09:45:00,33.51,33.55,33.28,33.36,62014.5,23.6688,23.6971,23.5064,23.5629,62014.5
2016-02-08 09:50:00,33.35,33.37,33.03,33.08,58981.5,23.5558,23.5699,23.3298,23.3651,58981.5
2016-02-08 09:55:00,33.11,33.24,33.06,33.14,39343.5,23.3863,23.4781,23.351,23.4075,39343.5
2016-02-08 10:00:00,33.14,33.33,33.13,33.33,34399.5,23.4075,23.5417,23.4004,23.5417,34399.5
2016-02-08 10:05:00,33.35,33.35,33.17,33.23,66445.5,23.5558,23.5558,23.4287,23.471,66445.5
2016-02-08 10:10:00,33.22,33.31,33.16,33.27,115833.0,23.464,23.5275,23.4216,23.4993,115833.0
2016-02-08 10:15:00,33.26,33.29,33.11,33.17,109419.0,23.4922,23.5134,23.3863,23.4287,109419.0
2016-02-08 10:20:00,33.17,33.34,33.1,33.25,61780.5,23.4287,23.5487,23.3792,23.4852,61780.5
2016-02-08 10:25:00,33.26,33.33,33.16,33.18,43198.5,23.4922,23.5417,23.4216,23.4357,43198.5
2016-02-08 10:30:00,33.16,33.22,33.13,33.17,40710.0,23.4216,23.464,23.4004,23.4287,40710.0
2016-02-08 10:35:00,33.15,33.16,33.03,33.09,71664.0,23.4145,23.4216,23.3298,23.3722,71664.0
2016-02-08 10:40:00,33.09,33.09,32.93,33.07,62754.0,23.3722,23.3722,23.2591,23.358,62754.0
2016-02-08 10:45:00,33.07,33.11,32.97,33.08,134058.0,23.358,23.3863,23.2874,23.3651,134058.0
2016-02-08 10:50:00,33.07,33.13,33.03,33.06,63447.0,23.358,23.4004,23.3298,23.351,63447.0
2016-02-08 10:55:00,33.06,33.1,33.03,33.08,55546.5,23.351,23.3792,23.3298,23.3651,55546.5
2016-02-08 11:00:00,33.07,33.12,32.91,32.93,55911.0,23.358,23.3933,23.245,23.2591,55911.0
2016-02-08 11:05:00,32.94,33.0,32.91,32.99,47254.5,23.2662,23.3086,23.245,23.3015,47254.5
2016-02-08 11:10:00,33.0,33.03,32.86,32.9,53472.0,23.3086,23.3298,23.2097,23.238,53472.0
2016-02-08 11:15:00,32.91,33.05,32.89,33.01,33490.5,23.245,23.3439,23.2309,23.3156,33490.5
2016-02-08 11:20:00,33.02,33.03,32.92,32.92,58458.0,23.3227,23.3298,23.2521,23.2521,58458.0
2016-02-08 11:25:00,32.91,32.98,32.9,32.97,46246.5,23.245,23.2945,23.238,23.2874,46246.5
2016-02-08 11:30:00,32.96,32.98,32.89,32.91,33891.0,23.2803,23.2945,23.2309,23.245,33891.0
2016-02-08 11:35:00,32.91,32.92,32.86,32.86,20604.0,23.245,23.2521,23.2097,23.2097,20604.0
2016-02-08 11:40:00,32.86,32.87,32.78,32.79,112744.5,23.2097,23.2168,23.1532,23.1603,112744.5
2016-02-08 11:45:00,32.8,32.81,32.73,32.75,51387.0,23.1673,23.1744,23.1179,23.132,51387.0
2016-02-08 11:50:00,32.75,32.85,32.73,32.81,31869.0,23.132,23.2026,23.1179,23.1744,31869.0
2016-02-08 11:55:00,32.81,32.93,32.79,32.89,19012.5,23.1744,23.2591,23.1603,23.2309,19012.5
2016-02-08 12:00:00,32.89,32.92,32.87,32.87,15510.0,23.2309,23.2521,23.2168,23.2168,15510.0
2016-02-08 12:05:00,32.88,32.94,32.87,32.91,24178.5,23.2238,23.2662,23.2168,23.245,24178.5
2016-02-08 12:10:00,32.9,32.91,32.87,32.91,23241.0,23.238,23.245,23.2168,23.245,23241.0
2016-02-08 12:15:00,32.91,32.92,32.82,32.86,24333.0,23.245,23.2521,23.1814,23.2097,24333.0
2016-02-08 12:20:00,32.86,32.91,32.85,32.91,31638.0,23.2097,23.245,23.2026,23.245,31638.0
2016-02-08 12:25:00,32.91,32.94,32.87,32.9,54433.5,23.245,23.2662,23.2168,23.238,54433.5
2016-02-08 12:30:00,32.89,32.95,32.88,32.89,23800.5,23.2309,23.2733,23.2238,23.2309,23800.5
2016-02-08 12:35:00,32.89,32.95,32.89,32.9,24363.0,23.2309,23.2733,23.2309,23.238,24363.0
2016-02-08 12:40:00,32.9,32.95,32.9,32.94,24748.5,23.238,23.2733,23.238,23.2662,24748.5
2016-02-08 12:45:00,32.95,33.03,32.93,33.01,27294.0,23.2733,23.3298,23.2591,23.3156,27294.0
2016-02-08 12:50:00,33.01,33.04,33.01,33.03,12757.5,23.3156,23.3368,23.3156,23.3298,12757.5
2016-02-08 12:55:00,33.01,33.02,32.97,33.02,19087.5,23.3156,23.3227,23.2874,23.3227,19087.5
2016-02-08 13:00:00,33.02,33.03,32.95,32.95,24606.0,23.3227,23.3298,23.2733,23.2733,24606.0
2016-02-08 13:05:00,32.94,32.96,32.93,32.95,18378.0,23.2662,23.2803,23.2591,23.2733,18378.0
2016-02-08 13:10:00,32.95,32.95,32.89,32.91,31641.0,23.2733,23.2733,23.2309,23.245,31641.0
2016-02-08 13:15:00,32.91,32.96,32.9,32.93,28224.0,23.245,23.2803,23.238,23.2591,28224.0
2016-02-08 13:20:00,32.93,32.95,32.91,32.91,18708.0,23.2591,23.2733,23.245,23.245,18708.0
2016-02-08 13:25:00,32.91,32.93,32.85,32.93,14772.0,23.245,23.2591,23.2026,23.2591,14772.0
2016-02-08 13:30:00,32.93,32.97,32.9,32.97,25629.0,23.2591,23.2874,23.238,23.2874,25629.0
2016-02-08 13:35:00,32.96,33.0,32.94,32.97,37405.5,23.2803,23.3086,23.2662,23.2874,37405.5
2016-02-08 13:40:00,32.95,32.95,32.85,32.85,13539.0,23.2733,23.2733,23.2026,23.2026,13539.0
2016-02-08 13:45:00,32.83,32.88,32.81,32.85,37875.0,23.1885,23.2238,23.1744,23.2026,37875.0
2016-02-08 13:50:00,32.85,32.87,32.79,32.82,16740.0,23.2026,23.2168,23.1603,23.1814,16740.0
2016-02-08 13:55:00,32.81,32.82,32.75,32.79,23301.0,23.1744,23.1814,23.132,23.1603,23301.0
2016-02-08 14:00:00,32.77,32.89,32.77,32.89,29079.0,23.1461,23.2309,23.1461,23.2309,29079.0
2016-02-08 14:05:00,32.89,32.9,32.86,32.88,10566.0,23.2309,23.238,23.2097,23.2238,10566.0
2016-02-08 14:10:00,32.87,32.88,32.77,32.83,28423.5,23.2168,23.2238,23.1461,23.1885,28423.5
2016-02-08 14:15:00,32.82,32.85,32.79,32.8,19128.0,23.1814,23.2026,23.1603,23.1673,19128.0
2016-02-08 14:20:00,32.79,32.84,32.78,32.8,83401.5,23.1603,23.1956,23.1532,23.1673,83401.5
2016-02-08 14:25:00,32.79,32.84,32.79,32.81,29953.5,23.1603,23.1956,23.1603,23.1744,29953.5
2016-02-08 14:30:00,32.79,32.81,32.74,32.81,29610.0,23.1603,23.1744,23.1249,23.1744,29610.0
2016-02-08 14:35:00,32.8,32.91,32.79,32.91,33862.5,23.1673,23.245,23.1603,23.245,33862.5
2016-02-08 14:40:00,32.9,32.97,32.89,32.97,26656.5,23.238,23.2874,23.2309,23.2874,26656.5
2016-02-08 14:45:00,32.97,33.01,32.95,32.98,19381.5,23.2874,23.3156,23.2733,23.2945,19381.5
2016-02-08 14:50:00,32.97,33.0,32.95,32.99,27864.0,23.2874,23.3086,23.2733,23.3015,27864.0
2016-02-08 14:55:00,32.99,33.01,32.95,32.96,21373.5,23.3015,23.3156,23.2733,23.2803,21373.5
2016-02-08 15:00:00,32.95,33.0,32.93,32.99,40075.5,23.2733,23.3086,23.2591,23.3015,40075.5
2016-02-08 15:05:00,33.0,33.03,32.97,32.99,31608.0,23.3086,23.3298,23.2874,23.3015,31608.0
2016-02-08 15:10:00,32.99,33.11,32.99,33.11,39544.5,23.3015,23.3863,23.3015,23.3863,39544.5
2016-02-08 15:15:00,33.11,33.15,33.06,33.12,59692.5,23.3863,23.4145,23.351,23.3933,59692.5
2016-02-08 15:20:00,33.1,33.13,33.07,33.11,67750.5,23.3792,23.4004,23.358,23.3863,67750.5
2016-02-08 15:25:00,33.11,33.14,33.09,33.12,53509.5,23.3863,23.4075,23.3722,23.3933,53509.5
2016-02-08 15:30:00,33.12,33.27,33.11,33.27,47559.0,23.3933,23.4993,23.3863,23.4993,47559.0
2016-02-08 15:35:00,33.25,33.27,33.21,33.22,57958.5,23.4852,23.4993,23.4569,23.464,57958.5
2016-02-08 15:40:00,33.22,33.32,33.22,33.3,87327.0,23.464,23.5346,23.464,23.5205,87327.0
2016-02-08 15:45:00,33.29,33.41,33.28,33.33,123801.0,23.5134,23.5982,23.5064,23.5417,123801.0
2016-02-08 15:50:00,33.32,33.34,33.21,33.21,165808.5,23.5346,23.5487,23.4569,23.4569,165808.5
2016-02-08 15:55:00,33.22,33.3,33.17,33.26,200593.5,23.464,23.5205,23.4287,23.4922,200593.5
2016-02-09 09:30:00,32.81,33.06,32.81,32.99,48379.5,23.1744,23.351,23.1744,23.3015,48379.5
2016-02-09 09:35:00,33.0,33.27,32.92,33.27,32500.5,23.3086,23.4993,23.2521,23.4993,32500.5
2016-02-09 09:40:00,33.21,33.28,33.08,33.27,26103.0,23.4569,23.5064,23.3651,23.4993,26103.0
2016-02-09 09:45:00,33.31,33.48,33.29,33.48,24879.0,23.5275,23.6476,23.5134,23.6476,24879.0
2016-02-09 09:50:00,33.47,33.69,33.42,33.65,68821.5,23.6406,23.7959,23.6052,23.7677,68821.5
2016-02-09 09:55:00,33.63,33.63,33.41,33.41,27384.0,23.7536,23.7536,23.5982,23.5982,27384.0
2016-02-09 10:00:00,33.43,33.61,33.43,33.51,31713.0,23.6123,23.7394,23.6123,23.6688,31713.0
2016-02-09 10:05:00,33.51,33.63,33.43,33.59,59889.0,23.6688,23.7536,23.6123,23.7253,59889.0
2016-02-09 10:10:00,33.59,33.67,33.57,33.59,53710.5,23.7253,23.7818,23.7112,23.7253,53710.5
2016-02-09 10:15:00,33.6,33.61,33.4,33.51,30240.0,23.7324,23.7394,23.5911,23.6688,30240.0
2016-02-09 10:20:00,33.49,33.63,33.45,33.58,40800.0,23.6547,23.7536,23.6264,23.7182,40800.0
2016-02-09 10:25:00,33.57,33.58,33.39,33.58,46159.5,23.7112,23.7182,23.584,23.7182,46159.5
2016-02-09 10:30:00,33.57,33.58,33.35,33.37,74542.5,23.7112,23.7182,23.5558,23.5699,74542.5
2016-02-09 10:35:00,33.36,33.38,33.29,33.32,44922.0,23.5629,23.577,23.5134,23.5346,44922.0
2016-02-09 10:40:00,33.29,33.3,33.13,33.14,34680.0,23.5134,23.5205,23.4004,23.4075,34680.0
2016-02-09 10:45:00,33.13,33.21,33.12,33.16,64557.0,23.4004,23.4569,23.3933,23.4216,64557.0
2016-02-09 10:50:00,33.15,33.17,33.02,33.03,33868.5,23.4145,23.4287,23.3227,23.3298,33868.5
2016-02-09 10:55:00,33.02,33.06,32.97,32.99,42457.5,23.3227,23.351,23.2874,23.3015,42457.5
2016-02-09 11:00:00,32.99,33.1,32.95,32.95,79416.0,23.3015,23.3792,23.2733,23.2733,79416.0
2016-02-09 11:05:00,32.97,33.04,32.94,32.99,49656.0,23.2874,23.3368,23.2662,23.3015,49656.0
2016-02-09 11:10:00,33.0,33.18,32.97,33.13,51621.0,23.3086,23.4357,23.2874,23.4004,51621.0
2016-02-09 11:15:00,33.13,33.17,33.0,33.01,29085.0,23.4004,23.4287,23.3086,23.3156,29085.0
2016-02-09 11:20:00,33.01,33.22,33.01,33.21,25425.0,23.3156,23.464,23.3156,23.4569,25425.0
2016-02-09 11:25:00,33.19,33.23,33.13,33.17,49956.0,23.4428,23.471,23.4004,23.4287,49956.0
2016-02-09 11:30:00,33.15,33.21,33.11,33.14,66634.5,23.4145,23.4569,23.3863,23.4075,66634.5
2016-02-09 11:35:00,33.15,33.15,33.07,33.1,29577.0,23.4145,23.4145,23.358,23.3792,29577.0
2016-02-09 11:40:00,33.11,33.23,33.1,33.22,15649.5,23.3863,23.471,23.3792,23.464,15649.5
2016-02-09 11:45:00,33.23,33.23,33.11,33.11,28882.5,23.471,23.471,23.3863,23.3863,28882.5
2016-02-09 11:50:00,33.11,33.15,33.07,33.07,24175.5,23.3863,23.4145,23.358,23.358,24175.5
2016-02-09 11:55:00,33.08,33.1,33.03,33.07,28633.5,23.3651,23.3792,23.3298,23.358,28633.5
2016-02-09 12:00:00,33.07,33.1,33.0,33.06,22419.0,23.358,23.3792,23.3086,23.351,22419.0
2016-02-09 12:05:00,33.06,33.13,33.02,33.13,20295.0,23.351,23.4004,23.3227,23.4004,20295.0
2016-02-09 12:10:00,33.13,33.14,33.08,33.08,15885.0,23.4004,23.4075,23.3651,23.3651,15885.0
2016-02-09 12:15:00,33.07,33.09,33.02,33.05,14880.0,23.358,23.3722,23.3227,23.3439,14880.0
2016-02-09 12:20:00,33.03,33.04,32.99,33.01,14850.0,23.3298,23.3368,23.3015,23.3156,14850.0
2016-02-09 12:25:00,33.03,33.09,32.98,33.03,20941.5,23.3298,23.3722,23.2945,23.3298,20941.5
2016-02-09 12:30:00,33.03,33.07,32.99,33.05,20097.0,23.3298,23.358,23.3015,23.3439,20097.0
2016-02-09 12:35:00,33.07,33.12,33.04,33.05,12835.5,23.358,23.3933,23.3368,23.3439,12835.5
2016-02-09 12:40:00,33.05,33.07,32.99,33.03,14739.0,23.3439,23.358,23.3015,23.3298,14739.0
2016-02-09 12:45:00,33.02,33.05,32.99,32.99,11250.0,23.3227,23.3439,23.3015,23.3015,11250.0
2016-02-09 12:50:00,32.99,33.02,32.97,33.01,72052.5,23.3015,23.3227,23.2874,23.3156,72052.5
2016-02-09 12:55:00,33.0,33.02,32.97,33.0,23395.5,23.3086,23.3227,23.2874,23.3086,23395.5
2016-02-09 13:00:00,33.0,33.03,32.95,32.95,23502.0,23.3086,23.3298,23.2733,23.2733,23502.0
2016-02-09 13:05:00,32.95,32.97,32.91,32.93,25678.5,23.2733,23.2874,23.245,23.2591,25678.5
2016-02-09 13:10:00,32.93,32.94,32.88,32.91,16650.0,23.2591,23.2662,23.2238,23.245,16650.0
2016-02-09 13:15:00,32.93,32.99,32.93,32.99,14704.5,23.2591,23.3015,23.2591,23.3015,14704.5
2016-02-09 13:20:00,32.97,33.09,32.95,33.07,31482.0,23.2874,23.3722,23.2733,23.358,31482.0
2016-02-09 13:25:00,33.07,33.09,33.03,33.03,40203.0,23.358,23.3722,23.3298,23.3298,40203.0
2016-02-09 13:30:00,33.05,33.16,33.05,33.09,17565.0,23.3439,23.4216,23.3439,23.3722,17565.0
2016-02-09 13:35:00,33.11,33.11,33.0,33.03,13162.5,23.3863,23.3863,23.3086,23.3298,13162.5
2016-02-09 13:40:00,33.03,33.15,33.01,33.15,53607.0,23.3298,23.4145,23.3156,23.4145,53607.0
2016-02-09 13:45:00,33.15,33.15,33.01,33.05,70363.5,23.4145,23.4145,23.3156,23.3439,70363.5
2016-02-09 13:50:00,33.05,33.07,33.02,33.07,42024.0,23.3439,23.358,23.3227,23.358,42024.0
2016-02-09 13:55:00,33.06,33.13,33.02,33.09,26302.5,23.351,23.4004,23.3227,23.3722,26302.5
2016-02-09 14:00:00,33.1,33.15,33.08,33.15,17893.5,23.3792,23.4145,23.3651,23.4145,17893.5
2016-02-09 14:05:00,33.15,33.29,33.15,33.26,47350.5,23.4145,23.5134,23.4145,23.4922,47350.5
2016-02-09 14:10:00,33.27,33.27,33.19,33.2,56163.0,23.4993,23.4993,23.4428,23.4498,56163.0
2016-02-09 14:15:00,33.21,33.25,33.2,33.21,48339.0,23.4569,23.4852,23.4498,23.4569,48339.0
2016-02-09 14:20:00,33.21,33.26,33.17,33.17,30189.0,23.4569,23.4922,23.4287,23.4287,30189.0
2016-02-09 14:25:00,33.17,33.19,33.14,33.19,22479.0,23.4287,23.4428,23.4075,23.4428,22479.0
2016-02-09 14:30:00,33.19,33.27,33.17,33.25,31698.0,23.4428,23.4993,23.4287,23.4852,31698.0
2016-02-09 14:35:00,33.26,33.36,33.25,33.35,40158.0,23.4922,23.5629,23.4852,23.5558,40158.0
2016-02-09 14:40:00,33.34,33.42,33.3,33.41,49846.5,23.5487,23.6052,23.5205,23.5982,49846.5
2016-02-09 14:45:00,33.39,33.39,33.26,33.28,29446.5,23.584,23.584,23.4922,23.5064,29446.5
2016-02-09 14:50:00,33.28,33.32,33.25,33.31,20761.5,23.5064,23.5346,23.4852,23.5275,20761.5
2016-02-09 14:55:00,33.32,33.34,33.27,33.3,22699.5,23.5346,23.5487,23.4993,23.5205,22699.5
2016-02-09 15:00:00,33.3,33.38,33.29,33.36,22623.0,23.5205,23.577,23.5134,23.5629,22623.0
2016-02-09 15:05:00,33.35,33.52,33.33,33.47,40798.5,23.5558,23.6759,23.5417,23.6406,40798.5
2016-02-09 15:10:00,33.45,33.49,33.44,33.47,75694.5,23.6264,23.6547,23.6194,23.6406,75694.5
2016-02-09 15:15:00,33.48,33.5,33.37,33.37,53080.5,23.6476,23.6617,23.5699,23.5699,53080.5
2016-02-09 15:20:00,33.36,33.39,33.35,33.35,40491.0,23.5629,23.584,23.5558,23.5558,40491.0
2016-02-09 15:25:00,33.35,33.36,33.26,33.31,101404.5,23.5558,23.5629,23.4922,23.5275,101404.5
2016-02-09 15:30:00,33.3,33.37,33.3,33.33,56820.0,23.5205,23.5699,23.5205,23.5417,56820.0
2016-02-09 15:35:00,33.33,33.43,33.33,33.39,99220.5,23.5417,23.6123,23.5417,23.584,99220.5
2016-02-09 15:40:00,33.37,33.39,33.25,33.3,90630.0,23.5699,23.584,23.4852,23.5205,90630.0
2016-02-09 15:45:00,33.3,33.34,33.27,33.27,76102.5,23.5205,23.5487,23.4993,23.4993,76102.5
2016-02-09 15:50:00,33.27,33.3,33.24,33.25,99537.0,23.4993,23.5205,23.4781,23.4852,99537.0
2016-02-09 15:55:00,33.25,33.27,33.19,33.22,207796.5,23.4852,23.4993,23.4428,23.464,207796.5
2016-02-10 09:30:00,33.18,33.55,32.98,33.2,64777.5,23.5511,23.8138,23.4092,23.5653,64777.5
2016-02-10 09:35:00,33.25,33.25,32.99,33.08,45853.5,23.6008,23.6008,23.4163,23.4802,45853.5
2016-02-10 09:40:00,33.11,33.15,32.91,32.97,34801.5,23.5015,23.5299,23.3595,23.4021,34801.5
2016-02-10 09:45:00,32.99,33.21,32.97,33.17,23118.0,23.4163,23.5724,23.4021,23.544,23118.0
2016-02-10 09:50:00,33.18,33.23,33.07,33.19,18021.0,23.5511,23.5866,23.4731,23.5582,18021.0
2016-02-10 09:55:00,33.23,33.3,33.13,33.16,19453.5,23.5866,23.6363,23.5157,23.5369,19453.5
2016-02-10 10:00:00,33.15,33.21,33.04,33.07,20293.5,23.5299,23.5724,23.4518,23.4731,20293.5
2016-02-10 10:05:00,33.04,33.07,32.85,32.87,29044.5,23.4518,23.4731,23.3169,23.3311,29044.5
2016-02-10 10:10:00,32.86,32.97,32.86,32.93,68775.0,23.324,23.4021,23.324,23.3737,68775.0
2016-02-10 10:15:00,32.95,33.08,32.93,33.06,92956.5,23.3879,23.4802,23.3737,23.466,92956.5
2016-02-10 10:20:00,33.1,33.15,33.0,33.05,91206.0,23.4944,23.5299,23.4234,23.4589,91206.0
2016-02-10 10:25:00,33.05,33.07,32.75,32.78,116923.5,23.4589,23.4731,23.2459,23.2672,116923.5
2016-02-10 10:30:00,32.79,33.02,32.79,32.99,77886.0,23.2743,23.4376,23.2743,23.4163,77886.0
2016-02-10 10:35:00,32.99,32.99,32.83,32.88,38643.0,23.4163,23.4163,23.3027,23.3382,38643.0
2016-02-10 10:40:00,32.89,32.89,32.64,32.67,95382.0,23.3453,23.3453,23.1679,23.1891,95382.0
2016-02-10 10:45:00,32.66,32.73,32.61,32.71,96952.5,23.182,23.2317,23.1466,23.2175,96952.5
2016-02-10 10:50:00,32.69,32.73,32.6,32.72,26874.0,23.2033,23.2317,23.1395,23.2246,26874.0
2016-02-10 10:55:00,32.72,32.73,32.62,32.7,21646.5,23.2246,23.2317,23.1537,23.2104,21646.5
2016-02-10 11:00:00,32.72,32.82,32.66,32.81,44256.0,23.2246,23.2956,23.182,23.2885,44256.0
2016-02-10 11:05:00,32.81,32.86,32.64,32.66,42357.0,23.2885,23.324,23.1679,23.182,42357.0
2016-02-10 11:10:00,32.65,32.65,32.53,32.53,55674.0,23.175,23.175,23.0898,23.0898,55674.0
2016-02-10 11:15:00,32.52,32.65,32.5,32.63,13006.5,23.0827,23.175,23.0685,23.1608,13006.5
2016-02-10 11:20:00,32.62,32.74,32.61,32.71,15327.0,23.1537,23.2388,23.1466,23.2175,15327.0
2016-02-10 11:25:00,32.71,32.73,32.55,32.57,56346.0,23.2175,23.2317,23.104,23.1182,56346.0
2016-02-10 11:30:00,32.56,32.59,32.49,32.51,39027.0,23.1111,23.1324,23.0614,23.0756,39027.0
2016-02-10 11:35:00,32.51,32.53,32.4,32.41,16257.0,23.0756,23.0898,22.9975,23.0046,16257.0
2016-02-10 11:40:00,32.41,32.52,32.37,32.51,20068.5,23.0046,23.0827,22.9762,23.0756,20068.5
2016-02-10 11:45:00,32.5,32.57,32.47,32.57,19234.5,23.0685,23.1182,23.0472,23.1182,19234.5
2016-02-10 11:50:00,32.56,32.64,32.51,32.63,50475.0,23.1111,23.1679,23.0756,23.1608,50475.0
2016-02-10 11:55:00,32.64,32.7,32.63,32.65,90412.5,23.1679,23.2104,23.1608,23.175,90412.5
2016-02-10 12:00:00,32.67,32.68,32.62,32.66,15297.0,23.1891,23.1962,23.1537,23.182,15297.0
2016-02-10 12:05:00,32.65,32.65,32.61,32.65,29581.5,23.175,23.175,23.1466,23.175,29581.5
2016-02-10 12:10:00,32.65,32.71,32.63,32.69,9799.5,23.175,23.2175,23.1608,23.2033,9799.5
2016-02-10 12:15:00,32.69,32.77,32.67,32.76,17025.0,23.2033,23.2601,23.1891,23.253,17025.0
2016-02-10 12:20:00,32.77,32.82,32.75,32.75,48759.0,23.2601,23.2956,23.2459,23.2459,48759.0
2016-02-10 12:25:00,32.75,32.75,32.67,32.71,16483.5,23.2459,23.2459,23.1891,23.2175,16483.5
2016-02-10 12:30:00,32.73,32.76,32.66,32.66,25195.5,23.2317,23.253,23.182,23.182,25195.5
2016-02-10 12:35:00,32.67,32.81,32.67,32.76,20157.0,23.1891,23.2885,23.1891,23.253,20157.0
2016-02-10 12:40:00,32.77,32.79,32.73,32.73,15568.5,23.2601,23.2743,23.2317,23.2317,15568.5
2016-02-10 12:45:00,32.72,32.74,32.67,32.73,9204.0,23.2246,23.2388,23.1891,23.2317,9204.0
2016-02-10 12:50:00,32.74,32.84,32.74,32.83,19429.5,23.2388,23.3098,23.2388,23.3027,19429.5
2016-02-10 12:55:00,32.81,32.86,32.75,32.84,19131.0,23.2885,23.324,23.2459,23.3098,19131.0
2016-02-10 13:00:00,32.84,32.9,32.82,32.89,20338.5,23.3098,23.3524,23.2956,23.3453,20338.5
2016-02-10 13:05:00,32.88,32.9,32.82,32.82,17371.5,23.3382,23.3524,23.2956,23.2956,17371.5
2016-02-10 13:10:00,32.82,32.87,32.81,32.83,24226.5,23.2956,23.3311,23.2885,23.3027,24226.5
2016-02-10 13:15:00,32.83,32.89,32.83,32.86,21600.0,23.3027,23.3453,23.3027,23.324,21600.0
2016-02-10 13:20:00,32.87,32.89,32.85,32.85,26355.0,23.3311,23.3453,23.3169,23.3169,26355.0
2016-02-10 13:25:00,32.86,32.89,32.8,32.83,37680.0,23.324,23.3453,23.2814,23.3027,37680.0
2016-02-10 13:30:00,32.83,32.84,32.74,32.76,28954.5,23.3027,23.3098,23.2388,23.253,28954.5
2016-02-10 13:35:00,32.76,32.83,32.75,32.81,19804.5,23.253,23.3027,23.2459,23.2885,19804.5
2016-02-10 13:40:00,32.8,32.87,32.8,32.86,27738.0,23.2814,23.3311,23.2814,23.324,27738.0
2016-02-10 13:45:00,32.85,32.85,32.79,32.83,16621.5,23.3169,23.3169,23.2743,23.3027,16621.5
2016-02-10 13:50:00,32.83,32.83,32.77,32.78,18729.0,23.3027,23.3027,23.2601,23.2672,18729.0
2016-02-10 13:55:00,32.77,32.81,32.77,32.79,13104.0,23.2601,23.2885,23.2601,23.2743,13104.0
2016-02-10 14:00:00,32.79,32.85,32.79,32.82,17989.5,23.2743,23.3169,23.2743,23.2956,17989.5
2016-02-10 14:05:00,32.82,32.88,32.82,32.86,21753.0,23.2956,23.3382,23.2956,23.324,21753.0
2016-02-10 14:10:00,32.87,32.89,32.81,32.82,21570.0,23.3311,23.3453,23.2885,23.2956,21570.0
2016-02-10 14:15:00,32.83,32.83,32.79,32.83,20446.5,23.3027,23.3027,23.2743,23.3027,20446.5
2016-02-10 14:20:00,32.83,32.85,32.81,32.83,34701.0,23.3027,23.3169,23.2885,23.3027,34701.0
2016-02-10 14:25:00,32.83,32.84,32.77,32.83,33582.0,23.3027,23.3098,23.2601,23.3027,33582.0
2016-02-10 14:30:00,32.83,32.94,32.82,32.89,65787.0,23.3027,23.3808,23.2956,23.3453,65787.0
2016-02-10 14:35:00,32.89,32.91,32.86,32.87,32242.5,23.3453,23.3595,23.324,23.3311,32242.5
2016-02-10 14:40:00,32.86,32.87,32.78,32.8,61848.0,23.324,23.3311,23.2672,23.2814,61848.0
2016-02-10 14:45:00,32.8,32.8,32.67,32.7,21127.5,23.2814,23.2814,23.1891,23.2104,21127.5
2016-02-10 14:50:00,32.69,32.73,32.66,32.69,139788.0,23.2033,23.2317,23.182,23.2033,139788.0
2016-02-10 14:55:00,32.69,32.78,32.69,32.74,13254.0,23.2033,23.2672,23.2033,23.2388,13254.0
2016-02-10 15:00:00,32.74,32.93,32.73,32.93,30642.0,23.2388,23.3737,23.2317,23.3737,30642.0
2016-02-10 15:05:00,32.93,32.93,32.77,32.77,37204.5,23.3737,23.3737,23.2601,23.2601,37204.5
2016-02-10 15:10:00,32.77,32.81,32.72,32.72,27702.0,23.2601,23.2885,23.2246,23.2246,27702.0
2016-02-10 15:15:00,32.74,32.76,32.64,32.66,37575.0,23.2388,23.253,23.1679,23.182,37575.0
2016-02-10 15:20:00,32.65,32.71,32.65,32.7,49638.0,23.175,23.2175,23.175,23.2104,49638.0
2016-02-10 15:25:00,32.69,32.72,32.63,32.65,43894.5,23.2033,23.2246,23.1608,23.175,43894.5
2016-02-10 15:30:00,32.65,32.68,32.61,32.64,67644.0,23.175,23.1962,23.1466,23.1679,67644.0
2016-02-10 15:35:00,32.64,32.64,32.51,32.54,74050.5,23.1679,23.1679,23.0756,23.0969,74050.5
2016-02-10 15:40:00,32.53,32.57,32.49,32.53,52453.5,23.0898,23.1182,23.0614,23.0898,52453.5
2016-02-10 15:45:00,32.54,32.59,32.53,32.54,92772.0,23.0969,23.1324,23.0898,23.0969,92772.0
2016-02-10 15:50:00,32.53,32.53,32.47,32.49,75916.5,23.0898,23.0898,23.0472,23.0614,75916.5
2016-02-10 15:55:00,32.49,32.51,32.44,32.49,170926.5,23.0614,23.0756,23.0259,23.0614,170926.5
2016-02-11 09:30:00,31.91,32.25,31.69,31.79,53884.5,22.6497,22.891,22.4935,22.5645,53884.5
2016-02-11 09:35:00,31.84,32.01,31.84,31.91,39781.5,22.6,22.7207,22.6,22.6497,39781.5
2016-02-11 09:40:00,31.88,32.0,31.77,31.85,32041.5,22.6284,22.7136,22.5503,22.6071,32041.5
2016-02-11 09:45:00,31.86,32.15,31.81,32.13,55317.0,22.6142,22.8201,22.5787,22.8059,55317.0
2016-02-11 09:50:00,32.13,32.34,32.12,32.33,18478.5,22.8059,22.9549,22.7988,22.9478,18478.5
2016-02-11 09:55:00,32.26,32.51,32.24,32.42,15661.5,22.8981,23.0756,22.8839,23.0117,15661.5
2016-02-11 10:00:00,32.39,32.61,32.39,32.55,34015.5,22.9904,23.1466,22.9904,23.104,34015.5
2016-02-11 10:05:00,32.57,32.73,32.45,32.48,47076.0,23.1182,23.2317,23.033,23.0543,47076.0
2016-02-11 10:10:00,32.44,32.44,32.24,32.29,20343.0,23.0259,23.0259,22.8839,22.9194,20343.0
2016-02-11 10:15:00,32.27,32.27,32.09,32.15,21658.5,22.9052,22.9052,22.7775,22.8201,21658.5
2016-02-11 10:20:00,32.14,32.21,31.97,32.21,45135.0,22.813,22.8626,22.6923,22.8626,45135.0
2016-02-11 10:25:00,32.21,32.23,31.94,31.97,42046.5,22.8626,22.8768,22.671,22.6923,42046.5
2016-02-11 10:30:00,31.99,32.1,31.95,32.07,14809.5,22.7065,22.7846,22.6781,22.7633,14809.5
2016-02-11 10:35:00,32.07,32.08,31.93,31.95,11139.0,22.7633,22.7704,22.6639,22.6781,11139.0
2016-02-11 10:40:00,31.94,31.97,31.88,31.97,21123.0,22.671,22.6923,22.6284,22.6923,21123.0
2016-02-11 10:45:00,31.96,32.08,31.93,32.03,8715.0,22.6852,22.7704,22.6639,22.7349,8715.0
2016-02-11 10:50:00,32.03,32.03,31.97,32.0,8362.5,22.7349,22.7349,22.6923,22.7136,8362.5
2016-02-11 10:55:00,31.99,32.08,31.98,32.04,9711.0,22.7065,22.7704,22.6994,22.742,9711.0
2016-02-11 11:00:00,32.06,32.17,32.03,32.06,21162.0,22.7562,22.8342,22.7349,22.7562,21162.0
2016-02-11 11:05:00,32.05,32.09,31.99,32.07,11901.0,22.7491,22.7775,22.7065,22.7633,11901.0
2016-02-11 11:10:00,32.1,32.1,31.89,31.92,9670.5,22.7846,22.7846,22.6355,22.6568,9670.5
2016-02-11 11:15:00,31.93,31.99,31.9,31.98,9120.0,22.6639,22.7065,22.6426,22.6994,9120.0
2016-02-11 11:20:00,31.99,32.03,31.86,31.94,11520.0,22.7065,22.7349,22.6142,22.671,11520.0
2016-02-11 11:25:00,31.94,31.95,31.83,31.87,11670.0,22.671,22.6781,22.5929,22.6213,11670.0
2016-02-11 11:30:00,31.86,31.93,31.83,31.83,10255.5,22.6142,22.6639,22.5929,22.5929,10255.5
2016-02-11 11:35:00,31.84,31.89,31.77,31.87,19099.5,22.6,22.6355,22.5503,22.6213,19099.5
2016-02-11 11:40:00,31.85,31.91,31.8,31.85,16656.0,22.6071,22.6497,22.5716,22.6071,16656.0
2016-02-11 11:45:00,31.85,31.85,31.7,31.71,39918.0,22.6071,22.6071,22.5006,22.5077,39918.0
2016-02-11 11:50:00,31.71,31.86,31.71,31.84,17619.0,22.5077,22.6142,22.5077,22.6,17619.0
2016-02-11 11:55:00,31.86,31.9,31.82,31.85,13023.0,22.6142,22.6426,22.5858,22.6071,13023.0
2016-02-11 12:00:00,31.83,31.87,31.8,31.87,11274.0,22.5929,22.6213,22.5716,22.6213,11274.0
2016-02-11 12:05:00,31.87,31.93,31.85,31.85,11269.5,22.6213,22.6639,22.6071,22.6071,11269.5
2016-02-11 12:10:00,31.85,31.93,31.85,31.89,9300.0,22.6071,22.6639,22.6071,22.6355,9300.0
2016-02-11 12:15:00,31.89,31.89,31.8,31.82,13303.5,22.6355,22.6355,22.5716,22.5858,13303.5
2016-02-11 12:20:00,31.82,31.84,31.79,31.82,10071.0,22.5858,22.6,22.5645,22.5858,10071.0
2016-02-11 12:25:00,31.82,31.87,31.78,31.79,21082.5,22.5858,22.6213,22.5574,22.5645,21082.5
2016-02-11 12:30:00,31.78,31.79,31.74,31.76,10350.0,22.5574,22.5645,22.529,22.5432,10350.0
2016-02-11 12:35:00,31.77,31.79,31.76,31.78,16869.0,22.5503,22.5645,22.5432,22.5574,16869.0
2016-02-11 12:40:00,31.78,31.79,31.74,31.79,12790.5,22.5574,22.5645,22.529,22.5645,12790.5
2016-02-11 12:45:00,31.78,31.82,31.76,31.82,12474.0,22.5574,22.5858,22.5432,22.5858,12474.0
2016-02-11 12:50:00,31.83,31.88,31.83,31.85,11631.0,22.5929,22.6284,22.5929,22.6071,11631.0
2016-02-11 12:55:00,31.85,31.9,31.81,31.85,12765.0,22.6071,22.6426,22.5787,22.6071,12765.0
2016-02-11 13:00:00,31.85,31.93,31.85,31.85,18637.5,22.6071,22.6639,22.6071,22.6071,18637.5
2016-02-11 13:05:00,31.87,31.92,31.84,31.9,12759.0,22.6213,22.6568,22.6,22.6426,12759.0
2016-02-11 13:10:00,31.89,31.92,31.86,31.87,12340.5,22.6355,22.6568,22.6142,22.6213,12340.5
2016-02-11 13:15:00,31.89,31.91,31.84,31.91,11634.0,22.6355,22.6497,22.6,22.6497,11634.0
2016-02-11 13:20:00,31.91,31.95,31.85,31.87,12831.0,22.6497,22.6781,22.6071,22.6213,12831.0
2016-02-11 13:25:00,31.86,31.93,31.84,31.85,18717.0,22.6142,22.6639,22.6,22.6071,18717.0
2016-02-11 13:30:00,31.83,31.91,31.83,31.89,12136.5,22.5929,22.6497,22.5929,22.6355,12136.5
2016-02-11 13:35:00,31.9,31.91,31.79,31.8,10366.5,22.6426,22.6497,22.5645,22.5716,10366.5
2016-02-11 13:40:00,31.8,31.84,31.79,31.84,12502.5,22.5716,22.6,22.5645,22.6,12502.5
2016-02-11 13:45:00,31.84,31.88,31.8,31.87,27013.5,22.6,22.6284,22.5716,22.6213,27013.5
2016-02-11 13:50:00,31.86,31.9,31.81,31.84,31557.0,22.6142,22.6426,22.5787,22.6,31557.0
2016-02-11 13:55:00,31.84,31.85,31.8,31.84,10063.5,22.6,22.6071,22.5716,22.6,10063.5
2016-02-11 14:00:00,31.83,31.85,31.8,31.85,22620.0,22.5929,22.6071,22.5716,22.6071,22620.0
2016-02-11 14:05:00,31.82,31.88,31.78,31.88,14901.0,22.5858,22.6284,22.5574,22.6284,14901.0
2016-02-11 14:10:00,31.9,31.93,31.89,31.93,19683.0,22.6426,22.6639,22.6355,22.6639,19683.0
2016-02-11 14:15:00,31.93,31.94,31.86,31.86,20464.5,22.6639,22.671,22.6142,22.6142,20464.5
2016-02-11 14:20:00,31.85,31.93,31.85,31.91,37041.0,22.6071,22.6639,22.6071,22.6497,37041.0
2016-02-11 14:25:00,31.9,31.93,31.89,31.9,41652.0,22.6426,22.6639,22.6355,22.6426,41652.0
2016-02-11 14:30:00,31.9,31.96,31.89,31.94,41535.0,22.6426,22.6852,22.6355,22.671,41535.0
2016-02-11 14:35:00,31.94,32.07,31.86,32.07,41073.0,22.671,22.7633,22.6142,22.7633,41073.0
2016-02-11 14:40:00,32.07,32.21,31.99,32.18,55834.5,22.7633,22.8626,22.7065,22.8413,55834.5
2016-02-11 14:45:00,32.17,32.32,32.15,32.29,29455.5,22.8342,22.9407,22.8201,22.9194,29455.5
2016-02-11 14:50:00,32.29,32.43,32.26,32.4,40942.5,22.9194,23.0188,22.8981,22.9975,40942.5
2016-02-11 14:55:00,32.38,32.41,32.31,32.36,31489.5,22.9833,23.0046,22.9336,22.9691,31489.5
2016-02-11 15:00:00,32.36,32.36,32.23,32.29,35689.5,22.9691,22.9691,22.8768,22.9194,35689.5
2016-02-11 15:05:00,32.27,32.28,32.14,32.23,34291.5,22.9052,22.9123,22.813,22.8768,34291.5
2016-02-11 15:10:00,32.21,32.3,32.21,32.27,29899.5,22.8626,22.9265,22.8626,22.9052,29899.5
2016-02-11 15:15:00,32.25,32.25,32.15,32.17,18738.0,22.891,22.891,22.8201,22.8342,18738.0
2016-02-11 15:20:00,32.17,32.25,32.13,32.15,26766.0,22.8342,22.891,22.8059,22.8201,26766.0
2016-02-11 15:25:00,32.15,32.24,32.15,32.23,44092.5,22.8201,22.8839,22.8201,22.8768,44092.5
2016-02-11 15:30:00,32.23,32.29,32.21,32.29,34078.5,22.8768,22.9194,22.8626,22.9194,34078.5
2016-02-11 15:35:00,32.29,32.41,32.27,32.41,56172.0,22.9194,23.0046,22.9052,23.0046,56172.0
2016-02-11 15:40:00,32.39,32.45,32.38,32.43,53152.5,22.9904,23.033,22.9833,23.0188,53152.5
2016-02-11 15:45:00,32.42,32.43,32.32,32.36,54597.0,23.0117,23.0188,22.9407,22.9691,54597.0
2016-02-11 15:50:00,32.36,32.39,32.26,32.26,68425.5,22.9691,22.9904,22.8981,22.8981,68425.5
2016-02-11 15:55:00,32.27,32.29,32.18,32.19,207138.0,22.9052,22.9194,22.8413,22.8484,207138.0
2016-02-12 09:30:00,32.55,32.62,32.41,32.41,70207.5,23.104,23.1537,23.0046,23.0046,70207.5
2016-02-12 09:35:00,32.43,32.74,32.43,32.69,42420.0,23.0188,23.2388,23.0188,23.2033,42420.0
2016-02-12 09:40:00,32.69,32.71,32.25,32.25,33561.0,23.2033,23.2175,22.891,22.891,33561.0
2016-02-12 09:45:00,32.23,32.41,32.23,32.29,19060.5,22.8768,23.0046,22.8768,22.9194,19060.5
2016-02-12 09:50:00,32.29,32.58,32.27,32.51,72544.5,22.9194,23.1253,22.9052,23.0756,72544.5
2016-02-12 09:55:00,32.51,32.56,32.45,32.49,9637.5,23.0756,23.1111,23.033,23.0614,9637.5
2016-02-12 10:00:00,32.49,32.49,32.31,32.39,16149.0,23.0614,23.0614,22.9336,22.9904,16149.0
2016-02-12 10:05:00,32.41,32.53,32.35,32.52,10026.0,23.0046,23.0898,22.962,23.0827,10026.0
2016-02-12 10:10:00,32.54,32.63,32.52,32.6,13647.0,23.0969,23.1608,23.0827,23.1395,13647.0
2016-02-12 10:15:00,32.62,32.72,32.51,32.72,15100.5,23.1537,23.2246,23.0756,23.2246,15100.5
2016-02-12 10:20:00,32.71,32.73,32.55,32.55,8652.0,23.2175,23.2317,23.104,23.104,8652.0
2016-02-12 10:25:00,32.54,32.69,32.54,32.63,21169.5,23.0969,23.2033,23.0969,23.1608,21169.5
2016-02-12 10:30:00,32.63,32.69,32.62,32.68,33732.0,23.1608,23.2033,23.1537,23.1962,33732.0
2016-02-12 10:35:00,32.67,32.68,32.57,32.63,8029.5,23.1891,23.1962,23.1182,23.1608,8029.5
2016-02-12 10:40:00,32.63,32.64,32.57,32.58,13090.5,23.1608,23.1679,23.1182,23.1253,13090.5
2016-02-12 10:45:00,32.57,32.69,32.5,32.68,18477.0,23.1182,23.2033,23.0685,23.1962,18477.0
2016-02-12 10:50:00,32.68,32.79,32.68,32.75,26305.5,23.1962,23.2743,23.1962,23.2459,26305.5
2016-02-12 10:55:00,32.77,32.81,32.73,32.79,27175.5,23.2601,23.2885,23.2317,23.2743,27175.5
2016-02-12 11:00:00,32.81,32.91,32.79,32.88,51519.0,23.2885,23.3595,23.2743,23.3382,51519.0
2016-02-12 11:05:00,32.89,33.06,32.85,32.96,78762.0,23.3453,23.466,23.3169,23.395,78762.0
2016-02-12 11:10:00,32.96,33.05,32.93,33.03,29103.0,23.395,23.4589,23.3737,23.4447,29103.0
2016-02-12 11:15:00,33.04,33.08,33.0,33.08,26599.5,23.4518,23.4802,23.4234,23.4802,26599.5
2016-02-12 11:20:00,33.07,33.11,33.03,33.03,20460.0,23.4731,23.5015,23.4447,23.4447,20460.0
2016-02-12 11:25:00,33.03,33.15,33.03,33.13,16699.5,23.4447,23.5299,23.4447,23.5157,16699.5
2016-02-12 11:30:00,33.15,33.19,33.13,33.16,25611.0,23.5299,23.5582,23.5157,23.5369,25611.0
2016-02-12 11:35:00,33.17,33.21,33.1,33.1,20890.5,23.544,23.5724,23.4944,23.4944,20890.5
2016-02-12 11:40:00,33.1,33.17,33.09,33.09,27933.0,23.4944,23.544,23.4873,23.4873,27933.0
2016-02-12 11:45:00,33.1,33.22,33.1,33.21,24288.0,23.4944,23.5795,23.4944,23.5724,24288.0
2016-02-12 11:50:00,33.22,33.3,33.21,33.22,77499.0,23.5795,23.6363,23.5724,23.5795,77499.0
2016-02-12 11:55:00,33.23,33.3,33.17,33.29,37563.0,23.5866,23.6363,23.544,23.6292,37563.0
2016-02-12 12:00:00,33.29,33.3,33.25,33.27,59148.0,23.6292,23.6363,23.6008,23.615,59148.0
2016-02-12 12:05:00,33.29,33.37,33.29,33.31,80229.0,23.6292,23.686,23.6292,23.6434,80229.0
2016-02-12 12:10:00,33.3,33.38,33.29,33.36,23064.0,23.6363,23.6931,23.6292,23.6789,23064.0
2016-02-12 12:15:00,33.37,33.37,33.3,33.33,37146.0,23.686,23.686,23.6363,23.6576,37146.0
2016-02-12 12:20:00,33.33,33.35,33.28,33.33,23898.0,23.6576,23.6718,23.6221,23.6576,23898.0
2016-02-12 12:25:00,33.33,33.38,33.31,33.35,21543.0,23.6576,23.6931,23.6434,23.6718,21543.0
2016-02-12 12:30:00,33.34,33.38,33.33,33.37,23608.5,23.6647,23.6931,23.6576,23.686,23608.5
2016-02-12 12:35:00,33.38,33.39,33.29,33.34,25212.0,23.6931,23.7002,23.6292,23.6647,25212.0
2016-02-12 12:40:00,33.34,33.34,33.27,33.27,13804.5,23.6647,23.6647,23.615,23.615,13804.5
2016-02-12 12:45:00,33.26,33.28,33.24,33.24,13881.0,23.6079,23.6221,23.5937,23.5937,13881.0
2016-02-12 12:50:00,33.24,33.25,33.18,33.22,21273.0,23.5937,23.6008,23.5511,23.5795,21273.0
2016-02-12 12:55:00,33.22,33.23,33.19,33.21,24006.0,23.5795,23.5866,23.5582,23.5724,24006.0
2016-02-12 13:00:00,33.21,33.27,33.2,33.25,22336.5,23.5724,23.615,23.5653,23.6008,22336.5
2016-02-12 13:05:00,33.23,33.24,33.11,33.11,41634.0,23.5866,23.5937,23.5015,23.5015,41634.0
2016-02-12 13:10:00,33.13,33.17,33.1,33.1,38883.0,23.5157,23.544,23.4944,23.4944,38883.0
2016-02-12 13:15:00,33.11,33.11,32.99,33.01,42174.0,23.5015,23.5015,23.4163,23.4305,42174.0
2016-02-12 13:20:00,33.01,33.04,32.93,32.94,38485.5,23.4305,23.4518,23.3737,23.3808,38485.5
2016-02-12 13:25:00,32.94,33.01,32.94,32.98,33510.0,23.3808,23.4305,23.3808,23.4092,33510.0
2016-02-12 13:30:00,32.98,32.99,32.93,32.99,29082.0,23.4092,23.4163,23.3737,23.4163,29082.0
2016-02-12 13:35:00,32.99,32.99,32.93,32.95,30699.0,23.4163,23.4163,23.3737,23.3879,30699.0
2016-02-12 13:40:00,32.96,33.01,32.95,32.97,14520.0,23.395,23.4305,23.3879,23.4021,14520.0
2016-02-12 13:45:00,32.98,33.05,32.97,33.05,13966.5,23.4092,23.4589,23.4021,23.4589,13966.5
2016-02-12 13:50:00,33.05,33.05,32.97,32.97,10008.0,23.4589,23.4589,23.4021,23.4021,10008.0
2016-02-12 13:55:00,32.98,32.98,32.92,32.94,8200.5,23.4092,23.4092,23.3666,23.3808,8200.5
2016-02-12 14:00:00,32.95,33.0,32.95,32.99,26620.5,23.3879,23.4234,23.3879,23.4163,26620.5
2016-02-12 14:05:00,33.0,33.05,32.98,33.04,38238.0,23.4234,23.4589,23.4092,23.4518,38238.0
2016-02-12 14:10:00,33.05,33.06,33.02,33.03,14226.0,23.4589,23.466,23.4376,23.4447,14226.0
2016-02-12 14:15:00,33.03,33.07,33.01,33.01,27196.5,23.4447,23.4731,23.4305,23.4305,27196.5
2016-02-12 14:20:00,33.01,33.11,33.0,33.1,17476.5,23.4305,23.5015,23.4234,23.4944,17476.5
2016-02-12 14:25:00,33.1,33.21,33.09,33.19,41257.5,23.4944,23.5724,23.4873,23.5582,41257.5
2016-02-12 14:30:00,33.21,33.23,33.14,33.14,24048.0,23.5724,23.5866,23.5228,23.5228,24048.0
2016-02-12 14:35:00,33.15,33.21,33.15,33.21,36076.5,23.5299,23.5724,23.5299,23.5724,36076.5
2016-02-12 14:40:00,33.21,33.21,33.16,33.2,18565.5,23.5724,23.5724,23.5369,23.5653,18565.5
2016-02-12 14:45:00,33.21,33.23,33.19,33.23,22221.0,23.5724,23.5866,23.5582,23.5866,22221.0
2016-02-12 14:50:00,33.23,33.28,33.23,33.27,13714.5,23.5866,23.6221,23.5866,23.615,13714.5
2016-02-12 14:55:00,33.27,33.29,33.23,33.23,12676.5,23.615,23.6292,23.5866,23.5866,12676.5
2016-02-12 15:00:00,33.23,33.28,33.21,33.28,18735.0,23.5866,23.6221,23.5724,23.6221,18735.0
2016-02-12 15:05:00,33.27,33.31,33.27,33.27,52299.0,23.615,23.6434,23.615,23.615,52299.0
2016-02-12 15:10:00,33.27,33.33,33.27,33.33,18465.0,23.615,23.6576,23.615,23.6576,18465.0
2016-02-12 15:15:00,33.33,33.36,33.31,33.35,33919.5,23.6576,23.6789,23.6434,23.6718,33919.5
2016-02-12 15:20:00,33.36,33.39,33.34,33.35,22003.5,23.6789,23.7002,23.6647,23.6718,22003.5
2016-02-12 15:25:00,33.35,33.36,33.29,33.35,56461.5,23.6718,23.6789,23.6292,23.6718,56461.5
2016-02-12 15:30:00,33.34,33.35,33.25,33.26,32895.0,23.6647,23.6718,23.6008,23.6079,32895.0
2016-02-12 15:35:00,33.25,33.28,33.23,33.27,38674.5,23.6008,23.6221,23.5866,23.615,38674.5
2016-02-12 15:40:00,33.27,33.3,33.25,33.25,78157.5,23.615,23.6363,23.6008,23.6008,78157.5
2016-02-12 15:45:00,33.25,33.35,33.25,33.33,99313.5,23.6008,23.6718,23.6008,23.6576,99313.5
2016-02-12 15:50:00,33.34,33.34,33.29,33.31,96918.0,23.6647,23.6647,23.6292,23.6434,96918.0
2016-02-12 15:55:00,33.3,33.36,33.27,33.33,176473.5,23.6363,23.6789,23.615,23.6576,176473.5
2016-02-16 09:30:00,33.56,33.7,33.33,33.67,56035.5,23.8209,23.9202,23.6576,23.8989,56035.5
2016-02-16 09:35:00,33.67,33.85,33.41,33.75,90153.0,23.8989,24.0267,23.7144,23.9557,90153.0
2016-02-16 09:40:00,33.75,33.87,33.61,33.61,38892.0,23.9557,24.0409,23.8564,23.8564,38892.0
2016-02-16 09:45:00,33.58,33.76,33.49,33.51,14185.5,23.8351,23.9628,23.7712,23.7854,14185.5
2016-02-16 09:50:00,33.51,33.55,33.47,33.53,19897.5,23.7854,23.8138,23.757,23.7996,19897.5
2016-02-16 09:55:00,33.51,33.68,33.47,33.63,27019.5,23.7854,23.906,23.757,23.8706,27019.5
2016-02-16 10:00:00,33.67,33.67,33.45,33.49,42414.0,23.8989,23.8989,23.7428,23.7712,42414.0
2016-02-16 10:05:00,33.44,33.55,33.38,33.55,68745.0,23.7357,23.8138,23.6931,23.8138,68745.0
2016-02-16 10:10:00,33.55,33.59,33.46,33.55,27336.0,23.8138,23.8422,23.7499,23.8138,27336.0
2016-02-16 10:15:00,33.54,33.61,33.49,33.57,21792.0,23.8067,23.8564,23.7712,23.828,21792.0
2016-02-16 10:20:00,33.56,33.7,33.55,33.69,11779.5,23.8209,23.9202,23.8138,23.9131,11779.5
2016-02-16 10:25:00,33.67,33.73,33.61,33.69,16617.0,23.8989,23.9415,23.8564,23.9131,16617.0
2016-02-16 10:30:00,33.67,33.71,33.6,33.69,18162.0,23.8989,23.9273,23.8493,23.9131,18162.0
2016-02-16 10:35:00,33.67,33.72,33.63,33.65,13285.5,23.8989,23.9344,23.8706,23.8848,13285.5
2016-02-16 10:40:00,33.66,33.77,33.63,33.69,15330.0,23.8918,23.9699,23.8706,23.9131,15330.0
2016-02-16 10:45:00,33.69,33.85,33.67,33.81,92236.5,23.9131,24.0267,23.8989,23.9983,92236.5
2016-02-16 10:50:00,33.8,33.81,33.69,33.71,28651.5,23.9912,23.9983,23.9131,23.9273,28651.5
2016-02-16 10:55:00,33.71,33.71,33.63,33.69,21292.5,23.9273,23.9273,23.8706,23.9131,21292.5
2016-02-16 11:00:00,33.69,33.76,33.69,33.76,10414.5,23.9131,23.9628,23.9131,23.9628,10414.5
2016-02-16 11:05:00,33.74,33.74,33.57,33.59,10776.0,23.9486,23.9486,23.828,23.8422,10776.0
2016-02-16 11:10:00,33.59,33.66,33.55,33.65,22590.0,23.8422,23.8918,23.8138,23.8848,22590.0
2016-02-16 11:15:00,33.66,33.73,33.63,33.72,7650.0,23.8918,23.9415,23.8706,23.9344,7650.0
2016-02-16 11:20:00,33.72,33.76,33.7,33.7,10242.0,23.9344,23.9628,23.9202,23.9202,10242.0
2016-02-16 11:25:00,33.72,33.73,33.68,33.72,14146.5,23.9344,23.9415,23.906,23.9344,14146.5
2016-02-16 11:30:00,33.71,33.77,33.68,33.75,12987.0,23.9273,23.9699,23.906,23.9557,12987.0
2016-02-16 11:35:00,33.76,33.77,33.7,33.73,9390.0,23.9628,23.9699,23.9202,23.9415,9390.0
2016-02-16 11:40:00,33.73,33.79,33.69,33.75,18198.0,23.9415,23.9841,23.9131,23.9557,18198.0
2016-02-16 11:45:00,33.74,33.81,33.73,33.81,14496.0,23.9486,23.9983,23.9415,23.9983,14496.0
2016-02-16 11:50:00,33.82,33.84,33.81,33.83,19150.5,24.0054,24.0196,23.9983,24.0125,19150.5
2016-02-16 11:55:00,33.84,33.97,33.83,33.95,39063.0,24.0196,24.1119,24.0125,24.0977,39063.0
2016-02-16 12:00:00,33.95,34.05,33.93,34.01,36253.5,24.0977,24.1687,24.0835,24.1403,36253.5
2016-02-16 12:05:00,34.02,34.02,33.93,33.97,9702.0,24.1474,24.1474,24.0835,24.1119,9702.0
2016-02-16 12:10:00,33.97,33.97,33.89,33.93,7725.0,24.1119,24.1119,24.0551,24.0835,7725.0
2016-02-16 12:15:00,33.93,34.02,33.93,33.95,7425.0,24.0835,24.1474,24.0835,24.0977,7425.0
2016-02-16 12:20:00,33.95,33.96,33.89,33.9,17403.0,24.0977,24.1048,24.0551,24.0622,17403.0
2016-02-16 12:25:00,33.9,33.93,33.88,33.93,10111.5,24.0622,24.0835,24.048,24.0835,10111.5
2016-02-16 12:30:00,33.92,33.95,33.91,33.92,15933.0,24.0764,24.0977,24.0693,24.0764,15933.0
2016-02-16 12:35:00,33.93,33.94,33.87,33.9,16294.5,24.0835,24.0906,24.0409,24.0622,16294.5
2016-02-16 12:40:00,33.91,33.97,33.89,33.94,17673.0,24.0693,24.1119,24.0551,24.0906,17673.0
2016-02-16 12:45:00,33.94,33.97,33.93,33.96,5850.0,24.0906,24.1119,24.0835,24.1048,5850.0
2016-02-16 12:50:00,33.96,34.01,33.93,34.01,17104.5,24.1048,24.1403,24.0835,24.1403,17104.5
2016-02-16 12:55:00,34.01,34.09,34.01,34.08,23890.5,24.1403,24.1971,24.1403,24.19,23890.5
2016-02-16 13:00:00,34.08,34.11,34.07,34.08,13062.0,24.19,24.2113,24.1829,24.19,13062.0
2016-02-16 13:05:00,34.08,34.12,34.07,34.11,16714.5,24.19,24.2184,24.1829,24.2113,16714.5
2016-02-16 13:10:00,34.12,34.15,34.11,34.11,39091.5,24.2184,24.2396,24.2113,24.2113,39091.5
2016-02-16 13:15:00,34.11,34.16,34.11,34.15,10659.0,24.2113,24.2467,24.2113,24.2396,10659.0
2016-02-16 13:20:00,34.15,34.15,34.11,34.11,12661.5,24.2396,24.2396,24.2113,24.2113,12661.5
2016-02-16 13:25:00,34.12,34.13,34.08,34.1,23790.0,24.2184,24.2255,24.19,24.2042,23790.0
2016-02-16 13:30:00,34.1,34.11,34.06,34.1,12601.5,24.2042,24.2113,24.1758,24.2042,12601.5
2016-02-16 13:35:00,34.09,34.14,34.09,34.11,15144.0,24.1971,24.2326,24.1971,24.2113,15144.0
2016-02-16 13:40:00,34.11,34.13,34.08,34.08,14530.5,24.2113,24.2255,24.19,24.19,14530.5
2016-02-16 13:45:00,34.07,34.09,34.04,34.09,14035.5,24.1829,24.1971,24.1616,24.1971,14035.5
2016-02-16 13:50:00,34.1,34.15,34.09,34.14,9453.0,24.2042,24.2396,24.1971,24.2326,9453.0
2016-02-16 13:55:00,34.14,34.18,34.14,34.17,20976.0,24.2326,24.2609,24.2326,24.2538,20976.0
2016-02-16 14:00:00,34.15,34.17,34.15,34.17,26583.0,24.2396,24.2538,24.2396,24.2538,26583.0
2016-02-16 14:05:00,34.17,34.2,34.15,34.17,32398.5,24.2538,24.2751,24.2396,24.2538,32398.5
2016-02-16 14:10:00,34.17,34.23,34.15,34.22,26964.0,24.2538,24.2964,24.2396,24.2893,26964.0
2016-02-16 14:15:00,34.21,34.23,34.18,34.18,19305.0,24.2822,24.2964,24.2609,24.2609,19305.0
2016-02-16 14:20:00,34.19,34.21,34.17,34.21,20568.0,24.268,24.2822,24.2538,24.2822,20568.0
2016-02-16 14:25:00,34.21,34.23,34.19,34.22,38199.0,24.2822,24.2964,24.268,24.2893,38199.0
2016-02-16 14:30:00,34.23,34.25,34.19,34.19,19227.0,24.2964,24.3106,24.268,24.268,19227.0
2016-02-16 14:35:00,34.19,34.22,34.17,34.19,26739.0,24.268,24.2893,24.2538,24.268,26739.0
2016-02-16 14:40:00,34.19,34.21,34.16,34.18,19554.0,24.268,24.2822,24.2467,24.2609,19554.0
2016-02-16 14:45:00,34.19,34.19,34.08,34.09,18930.0,24.268,24.268,24.19,24.1971,18930.0
2016-02-16 14:50:00,34.09,34.13,34.08,34.12,29734.5,24.1971,24.2255,24.19,24.2184,29734.5
2016-02-16 14:55:00,34.12,34.13,34.08,34.11,21295.5,24.2184,24.2255,24.19,24.2113,21295.5
2016-02-16 15:00:00,34.11,34.15,34.11,34.15,23466.0,24.2113,24.2396,24.2113,24.2396,23466.0
2016-02-16 15:05:00,34.14,34.14,34.08,34.08,27765.0,24.2326,24.2326,24.19,24.19,27765.0
2016-02-16 15:10:00,34.08,34.14,34.08,34.14,28396.5,24.19,24.2326,24.19,24.2326,28396.5
2016-02-16 15:15:00,34.14,34.18,34.14,34.15,22404.0,24.2326,24.2609,24.2326,24.2396,22404.0
2016-02-16 15:20:00,34.16,34.17,34.13,34.15,26049.0,24.2467,24.2538,24.2255,24.2396,26049.0
2016-02-16 15:25:00,34.15,34.22,34.15,34.21,43662.0,24.2396,24.2893,24.2396,24.2822,43662.0
2016-02-16 15:30:00,34.22,34.22,34.14,34.17,39939.0,24.2893,24.2893,24.2326,24.2538,39939.0
2016-02-16 15:35:00,34.17,34.2,34.15,34.16,58819.5,24.2538,24.2751,24.2396,24.2467,58819.5
2016-02-16 15:40:00,34.15,34.21,34.14,34.21,48226.5,24.2396,24.2822,24.2326,24.2822,48226.5
2016-02-16 15:45:00,34.21,34.23,34.17,34.2,126301.5,24.2822,24.2964,24.2538,24.2751,126301.5
2016-02-16 15:50:00,34.2,34.23,34.18,34.23,77982.0,24.2751,24.2964,24.2609,24.2964,77982.0
2016-02-16 15:55:00,34.24,34.25,34.19,34.24,183969.0,24.3035,24.3106,24.268,24.3035,183969.0
2016-02-17 09:30:00,34.48,34.79,34.09,34.75,74901.0,24.4739,24.6939,24.1971,24.6655,74901.0
2016-02-17 09:35:00,34.75,35.15,34.74,35.15,120282.0,24.6655,24.9494,24.6584,24.9494,120282.0
2016-02-17 09:40:00,35.12,35.24,34.89,34.95,67473.0,24.9282,25.0133,24.7649,24.8075,67473.0
2016-02-17 09:45:00,34.95,34.98,34.86,34.91,13564.5,24.8075,24.8288,24.7436,24.7791,13564.5
2016-02-17 09:50:00,34.93,34.97,34.88,34.95,63732.0,24.7933,24.8217,24.7578,24.8075,63732.0
2016-02-17 09:55:00,34.96,34.98,34.84,34.87,18339.0,24.8146,24.8288,24.7294,24.7507,18339.0
2016-02-17 10:00:00,34.87,34.96,34.87,34.94,20871.0,24.7507,24.8146,24.7507,24.8004,20871.0
2016-02-17 10:05:00,34.95,35.21,34.94,35.21,61590.0,24.8075,24.992,24.8004,24.992,61590.0
2016-02-17 10:10:00,35.21,35.3,35.21,35.3,24478.5,24.992,25.0559,24.992,25.0559,24478.5
2016-02-17 10:15:00,35.29,35.35,35.28,35.31,41428.5,25.0488,25.0914,25.0417,25.063,41428.5
2016-02-17 10:20:00,35.31,35.47,35.31,35.45,119391.0,25.063,25.1766,25.063,25.1624,119391.0
2016-02-17 10:25:00,35.45,35.47,35.26,35.28,69003.0,25.1624,25.1766,25.0275,25.0417,69003.0
2016-02-17 10:30:00,35.28,35.29,35.19,35.19,39399.0,25.0417,25.0488,24.9778,24.9778,39399.0
2016-02-17 10:35:00,35.19,35.24,35.15,35.17,54592.5,24.9778,25.0133,24.9494,24.9636,54592.5
2016-02-17 10:40:00,35.17,35.21,35.15,35.19,31647.0,24.9636,24.992,24.9494,24.9778,31647.0
2016-02-17 10:45:00,35.19,35.19,35.13,35.17,32497.5,24.9778,24.9778,24.9353,24.9636,32497.5
2016-02-17 10:50:00,35.19,35.21,35.15,35.17,52785.0,24.9778,24.992,24.9494,24.9636,52785.0
2016-02-17 10:55:00,35.18,35.2,35.15,35.15,73714.5,24.9707,24.9849,24.9494,24.9494,73714.5
2016-02-17 11:00:00,35.14,35.17,35.08,35.09,64698.0,24.9424,24.9636,24.8998,24.9069,64698.0
2016-02-17 11:05:00,35.09,35.13,35.07,35.07,28216.5,24.9069,24.9353,24.8927,24.8927,28216.5
2016-02-17 11:10:00,35.07,35.07,34.94,34.94,21073.5,24.8927,24.8927,24.8004,24.8004,21073.5
2016-02-17 11:15:00,34.94,34.94,34.87,34.87,29706.0,24.8004,24.8004,24.7507,24.7507,29706.0
2016-02-17 11:20:00,34.87,34.92,34.83,34.92,25927.5,24.7507,24.7862,24.7223,24.7862,25927.5
2016-02-17 11:25:00,34.93,34.97,34.93,34.93,19020.0,24.7933,24.8217,24.7933,24.7933,19020.0
2016-02-17 11:30:00,34.91,35.0,34.91,34.99,21348.0,24.7791,24.843,24.7791,24.8359,21348.0
2016-02-17 11:35:00,35.0,35.0,34.91,34.94,18211.5,24.843,24.843,24.7791,24.8004,18211.5
2016-02-17 11:40:00,34.94,34.94,34.87,34.87,18274.5,24.8004,24.8004,24.7507,24.7507,18274.5
2016-02-17 11:45:00,34.86,34.86,34.77,34.81,17196.0,24.7436,24.7436,24.6797,24.7081,17196.0
2016-02-17 11:50:00,34.81,34.91,34.81,34.91,18399.0,24.7081,24.7791,24.7081,24.7791,18399.0
2016-02-17 11:55:00,34.91,34.98,34.91,34.97,35038.5,24.7791,24.8288,24.7791,24.8217,35038.5
2016-02-17 12:00:00,34.99,34.99,34.89,34.89,16906.5,24.8359,24.8359,24.7649,24.7649,16906.5
2016-02-17 12:05:00,34.89,34.89,34.79,34.79,19915.5,24.7649,24.7649,24.6939,24.6939,19915.5
2016-02-17 12:10:00,34.78,34.81,34.74,34.76,27603.0,24.6868,24.7081,24.6584,24.6726,27603.0
2016-02-17 12:15:00,34.75,34.77,34.73,34.77,18910.5,24.6655,24.6797,24.6513,24.6797,18910.5
2016-02-17 12:20:00,34.77,34.77,34.67,34.69,58128.0,24.6797,24.6797,24.6087,24.6229,58128.0
2016-02-17 12:25:00,34.69,34.74,34.68,34.71,32142.0,24.6229,24.6584,24.6158,24.6371,32142.0
2016-02-17 12:30:00,34.72,34.87,34.72,34.87,22083.0,24.6442,24.7507,24.6442,24.7507,22083.0
2016-02-17 12:35:00,34.87,34.92,34.87,34.92,19759.5,24.7507,24.7862,24.7507,24.7862,19759.5
2016-02-17 12:40:00,34.93,34.94,34.83,34.83,23572.5,24.7933,24.8004,24.7223,24.7223,23572.5
2016-02-17 12:45:00,34.83,34.85,34.8,34.83,16059.0,24.7223,24.7365,24.701,24.7223,16059.0
2016-02-17 12:50:00,34.83,34.93,34.83,34.93,14932.5,24.7223,24.7933,24.7223,24.7933,14932.5
2016-02-17 12:55:00,34.93,34.93,34.85,34.86,17494.5,24.7933,24.7933,24.7365,24.7436,17494.5
2016-02-17 13:00:00,34.86,34.87,34.83,34.84,17944.5,24.7436,24.7507,24.7223,24.7294,17944.5
2016-02-17 13:05:00,34.84,34.84,34.74,34.75,47089.5,24.7294,24.7294,24.6584,24.6655,47089.5
2016-02-17 13:10:00,34.75,34.76,34.69,34.69,27337.5,24.6655,24.6726,24.6229,24.6229,27337.5
2016-02-17 13:15:00,34.7,34.73,34.69,34.71,18249.0,24.63,24.6513,24.6229,24.6371,18249.0
2016-02-17 13:20:00,34.71,34.77,34.71,34.74,41215.5,24.6371,24.6797,24.6371,24.6584,41215.5
2016-02-17 13:25:00,34.74,34.78,34.72,34.75,32011.5,24.6584,24.6868,24.6442,24.6655,32011.5
2016-02-17 13:30:00,34.76,34.76,34.69,34.69,26871.0,24.6726,24.6726,24.6229,24.6229,26871.0
2016-02-17 13:35:00,34.69,34.69,34.63,34.63,34917.0,24.6229,24.6229,24.5804,24.5804,34917.0
2016-02-17 13:40:00,34.63,34.72,34.62,34.71,21450.0,24.5804,24.6442,24.5733,24.6371,21450.0
2016-02-17 13:45:00,34.72,34.72,34.69,34.71,31662.0,24.6442,24.6442,24.6229,24.6371,31662.0
2016-02-17 13:50:00,34.71,34.76,34.67,34.67,26806.5,24.6371,24.6726,24.6087,24.6087,26806.5
2016-02-17 13:55:00,34.66,34.67,34.65,34.65,13090.5,24.6016,24.6087,24.5945,24.5945,13090.5
2016-02-17 14:00:00,34.65,34.71,34.63,34.69,29682.0,24.5945,24.6371,24.5804,24.6229,29682.0
2016-02-17 14:05:00,34.69,34.78,34.68,34.77,40080.0,24.6229,24.6868,24.6158,24.6797,40080.0
2016-02-17 14:10:00,34.76,34.84,34.74,34.78,58866.0,24.6726,24.7294,24.6584,24.6868,58866.0
2016-02-17 14:15:00,34.77,34.84,34.77,34.82,93061.5,24.6797,24.7294,24.6797,24.7152,93061.5
2016-02-17 14:20:00,34.81,34.85,34.72,34.73,81823.5,24.7081,24.7365,24.6442,24.6513,81823.5
2016-02-17 14:25:00,34.72,34.73,34.65,34.65,20884.5,24.6442,24.6513,24.5945,24.5945,20884.5
2016-02-17 14:30:00,34.65,34.68,34.63,34.66,26856.0,24.5945,24.6158,24.5804,24.6016,26856.0
2016-02-17 14:35:00,34.65,34.76,34.65,34.7,58803.0,24.5945,24.6726,24.5945,24.63,58803.0
2016-02-17 14:40:00,34.69,34.77,34.69,34.75,37527.0,24.6229,24.6797,24.6229,24.6655,37527.0
2016-02-17 14:45:00,34.75,34.76,34.67,34.67,21160.5,24.6655,24.6726,24.6087,24.6087,21160.5
2016-02-17 14:50:00,34.67,34.67,34.61,34.64,22276.5,24.6087,24.6087,24.5662,24.5875,22276.5
2016-02-17 14:55:00,34.65,34.69,34.63,34.66,115344.0,24.5945,24.6229,24.5804,24.6016,115344.0
2016-02-17 15:00:00,34.67,34.69,34.61,34.63,60750.0,24.6087,24.6229,24.5662,24.5804,60750.0
2016-02-17 15:05:00,34.63,34.65,34.62,34.63,57726.0,24.5804,24.5945,24.5733,24.5804,57726.0
2016-02-17 15:10:00,34.63,34.65,34.61,34.64,54189.0,24.5804,24.5945,24.5662,24.5875,54189.0
2016-02-17 15:15:00,34.64,34.73,34.64,34.71,39876.0,24.5875,24.6513,24.5875,24.6371,39876.0
2016-02-17 15:20:00,34.72,34.72,34.65,34.65,25929.0,24.6442,24.6442,24.5945,24.5945,25929.0
2016-02-17 15:25:00,34.64,34.71,34.62,34.71,51835.5,24.5875,24.6371,24.5733,24.6371,51835.5
2016-02-17 15:30:00,34.71,34.75,34.68,34.68,72595.5,24.6371,24.6655,24.6158,24.6158,72595.5
2016-02-17 15:35:00,34.68,34.74,34.62,34.73,41911.5,24.6158,24.6584,24.5733,24.6513,41911.5
2016-02-17 15:40:00,34.73,34.74,34.71,34.73,53124.0,24.6513,24.6584,24.6371,24.6513,53124.0
2016-02-17 15:45:00,34.73,34.79,34.73,34.76,110043.0,24.6513,24.6939,24.6513,24.6726,110043.0
2016-02-17 15:50:00,34.76,34.77,34.74,34.75,94789.5,24.6726,24.6797,24.6584,24.6655,94789.5
2016-02-17 15:55:00,34.75,34.75,34.69,34.7,168814.5,24.6655,24.6655,24.6229,24.63,168814.5
2016-02-18 09:30:00,34.6,34.9,34.29,34.69,55956.0,24.5591,24.772,24.339,24.6229,55956.0
2016-02-18 09:35:00,34.71,34.77,34.43,34.47,41298.0,24.6371,24.6797,24.4384,24.4668,41298.0
2016-02-18 09:40:00,34.46,34.5,34.29,34.3,22153.5,24.4597,24.4881,24.339,24.3461,22153.5
2016-02-18 09:45:00,34.29,34.41,34.27,34.39,28600.5,24.339,24.4242,24.3248,24.41,28600.5
2016-02-18 09:50:00,34.37,34.53,34.36,34.53,35181.0,24.3958,24.5094,24.3887,24.5094,35181.0
2016-02-18 09:55:00,34.53,34.63,34.5,34.63,10705.5,24.5094,24.5804,24.4881,24.5804,10705.5
2016-02-18 10:00:00,34.61,34.61,34.33,34.47,28188.0,24.5662,24.5662,24.3674,24.4668,28188.0
2016-02-18 10:05:00,34.49,34.49,34.29,34.35,31495.5,24.481,24.481,24.339,24.3816,31495.5
2016-02-18 10:10:00,34.37,34.39,34.3,34.32,29331.0,24.3958,24.41,24.3461,24.3603,29331.0
2016-02-18 10:15:00,34.32,34.33,34.23,34.32,37753.5,24.3603,24.3674,24.2964,24.3603,37753.5
2016-02-18 10:20:00,34.31,34.33,34.26,34.33,35595.0,24.3532,24.3674,24.3177,24.3674,35595.0
2016-02-18 10:25:00,34.33,34.36,34.33,34.34,16089.0,24.3674,24.3887,24.3674,24.3745,16089.0
2016-02-18 10:30:00,34.35,34.43,34.31,34.35,38937.0,24.3816,24.4384,24.3532,24.3816,38937.0
2016-02-18 10:35:00,34.36,34.37,34.31,34.33,26470.5,24.3887,24.3958,24.3532,24.3674,26470.5
2016-02-18 10:40:00,34.32,34.36,34.28,34.36,14400.0,24.3603,24.3887,24.3319,24.3887,14400.0
2016-02-18 10:45:00,34.35,34.4,34.16,34.17,70857.0,24.3816,24.4171,24.2467,24.2538,70857.0
2016-02-18 10:50:00,34.19,34.25,34.16,34.21,36507.0,24.268,24.3106,24.2467,24.2822,36507.0
2016-02-18 10:55:00,34.2,34.33,34.18,34.3,43438.5,24.2751,24.3674,24.2609,24.3461,43438.5
2016-02-18 11:00:00,34.3,34.31,34.19,34.21,34018.5,24.3461,24.3532,24.268,24.2822,34018.5
2016-02-18 11:05:00,34.2,34.23,34.03,34.05,31696.5,24.2751,24.2964,24.1545,24.1687,31696.5
2016-02-18 11:10:00,34.07,34.08,33.98,34.02,21411.0,24.1829,24.19,24.119,24.1474,21411.0
2016-02-18 11:15:00,34.03,34.09,33.99,34.02,29239.5,24.1545,24.1971,24.1261,24.1474,29239.5
2016-02-18 11:20:00,34.01,34.01,33.92,33.92,21732.0,24.1403,24.1403,24.0764,24.0764,21732.0
2016-02-18 11:25:00,33.93,33.97,33.91,33.95,50415.0,24.0835,24.1119,24.0693,24.0977,50415.0
2016-02-18 11:30:00,33.96,33.99,33.93,33.97,62925.0,24.1048,24.1261,24.0835,24.1119,62925.0
2016-02-18 11:35:00,33.96,33.96,33.87,33.91,27502.5,24.1048,24.1048,24.0409,24.0693,27502.5
2016-02-18 11:40:00,33.91,33.97,33.89,33.93,21282.0,24.0693,24.1119,24.0551,24.0835,21282.0
2016-02-18 11:45:00,33.92,33.92,33.84,33.85,23809.5,24.0764,24.0764,24.0196,24.0267,23809.5
2016-02-18 11:50:00,33.85,33.89,33.83,33.87,24918.0,24.0267,24.0551,24.0125,24.0409,24918.0
2016-02-18 11:55:00,33.86,34.01,33.85,34.0,30703.5,24.0338,24.1403,24.0267,24.1332,30703.5
2016-02-18 12:00:00,33.99,33.99,33.89,33.89,22462.5,24.1261,24.1261,24.0551,24.0551,22462.5
2016-02-18 12:05:00,33.89,33.96,33.87,33.93,17385.0,24.0551,24.1048,24.0409,24.0835,17385.0
2016-02-18 12:10:00,33.93,33.96,33.92,33.93,9600.0,24.0835,24.1048,24.0764,24.0835,9600.0
2016-02-18 12:15:00,33.93,33.93,33.89,33.92,19077.0,24.0835,24.0835,24.0551,24.0764,19077.0
2016-02-18 12:20:00,33.93,33.95,33.9,33.95,19569.0,24.0835,24.0977,24.0622,24.0977,19569.0
2016-02-18 12:25:00,33.95,34.05,33.95,33.98,19470.0,24.0977,24.1687,24.0977,24.119,19470.0
2016-02-18 12:30:00,33.97,33.97,33.93,33.94,16129.5,24.1119,24.1119,24.0835,24.0906,16129.5
2016-02-18 12:35:00,33.94,33.96,33.91,33.91,14274.0,24.0906,24.1048,24.0693,24.0693,14274.0
2016-02-18 12:40:00,33.9,33.91,33.85,33.86,15156.0,24.0622,24.0693,24.0267,24.0338,15156.0
2016-02-18 12:45:00,33.86,33.87,33.85,33.85,17745.0,24.0338,24.0409,24.0267,24.0267,17745.0
2016-02-18 12:50:00,33.85,33.91,33.84,33.89,18769.5,24.0267,24.0693,24.0196,24.0551,18769.5
2016-02-18 12:55:00,33.89,33.89,33.83,33.83,18921.0,24.0551,24.0551,24.0125,24.0125,18921.0
2016-02-18 13:00:00,33.83,33.92,33.83,33.9,20884.5,24.0125,24.0764,24.0125,24.0622,20884.5
2016-02-18 13:05:00,33.91,33.95,33.89,33.95,20824.5,24.0693,24.0977,24.0551,24.0977,20824.5
2016-02-18 13:10:00,33.95,33.98,33.91,33.91,27552.0,24.0977,24.119,24.0693,24.0693,27552.0
2016-02-18 13:15:00,33.91,33.91,33.8,33.85,22831.5,24.0693,24.0693,23.9912,24.0267,22831.5
2016-02-18 13:20:00,33.86,33.87,33.85,33.87,15693.0,24.0338,24.0409,24.0267,24.0409,15693.0
2016-02-18 13:25:00,33.87,33.89,33.85,33.88,26263.5,24.0409,24.0551,24.0267,24.048,26263.5
2016-02-18 13:30:00,33.88,33.95,33.86,33.94,27066.0,24.048,24.0977,24.0338,24.0906,27066.0
2016-02-18 13:35:00,33.93,33.99,33.9,33.98,27076.5,24.0835,24.1261,24.0622,24.119,27076.5
2016-02-18 13:40:00,33.97,33.99,33.97,33.98,28402.5,24.1119,24.1261,24.1119,24.119,28402.5
2016-02-18 13:45:00,33.98,34.03,33.97,33.99,41008.5,24.119,24.1545,24.1119,24.1261,41008.5
2016-02-18 13:50:00,33.99,34.03,33.97,34.02,23905.5,24.1261,24.1545,24.1119,24.1474,23905.5
2016-02-18 13:55:00,34.01,34.12,34.01,34.12,35379.0,24.1403,24.2184,24.1403,24.2184,35379.0
2016-02-18 14:00:00,34.12,34.19,34.1,34.19,31911.0,24.2184,24.268,24.2042,24.268,31911.0
2016-02-18 14:05:00,34.19,34.25,34.17,34.22,48559.5,24.268,24.3106,24.2538,24.2893,48559.5
2016-02-18 14:10:00,34.23,34.26,34.21,34.21,21864.0,24.2964,24.3177,24.2822,24.2822,21864.0
2016-02-18 14:15:00,34.21,34.23,34.17,34.23,19831.5,24.2822,24.2964,24.2538,24.2964,19831.5
2016-02-18 14:20:00,34.22,34.26,34.2,34.25,52575.0,24.2893,24.3177,24.2751,24.3106,52575.0
2016-02-18 14:25:00,34.25,34.29,34.25,34.27,26329.5,24.3106,24.339,24.3106,24.3248,26329.5
2016-02-18 14:30:00,34.26,34.28,34.25,34.27,26985.0,24.3177,24.3319,24.3106,24.3248,26985.0
2016-02-18 14:35:00,34.27,34.31,34.27,34.31,50458.5,24.3248,24.3532,24.3248,24.3532,50458.5
2016-02-18 14:40:00,34.31,34.31,34.27,34.27,28131.0,24.3532,24.3532,24.3248,24.3248,28131.0
2016-02-18 14:45:00,34.28,34.29,34.26,34.28,36649.5,24.3319,24.339,24.3177,24.3319,36649.5
2016-02-18 14:50:00,34.28,34.31,34.27,34.29,25272.0,24.3319,24.3532,24.3248,24.339,25272.0
2016-02-18 14:55:00,34.3,34.31,34.28,34.3,21895.5,24.3461,24.3532,24.3319,24.3461,21895.5
2016-02-18 15:00:00,34.3,34.34,34.28,34.28,43576.5,24.3461,24.3745,24.3319,24.3319,43576.5
2016-02-18 15:05:00,34.29,34.3,34.19,34.19,46410.0,24.339,24.3461,24.268,24.268,46410.0
2016-02-18 15:10:00,34.19,34.23,34.15,34.17,49678.5,24.268,24.2964,24.2396,24.2538,49678.5
2016-02-18 15:15:00,34.17,34.25,34.15,34.24,59212.5,24.2538,24.3106,24.2396,24.3035,59212.5
2016-02-18 15:20:00,34.23,34.24,34.17,34.21,40453.5,24.2964,24.3035,24.2538,24.2822,40453.5
2016-02-18 15:25:00,34.21,34.21,34.09,34.15,49188.0,24.2822,24.2822,24.1971,24.2396,49188.0
2016-02-18 15:30:00,34.15,34.19,34.13,34.17,54871.5,24.2396,24.268,24.2255,24.2538,54871.5
2016-02-18 15:35:00,34.15,34.17,34.11,34.14,60831.0,24.2396,24.2538,24.2113,24.2326,60831.0
2016-02-18 15:40:00,34.15,34.15,34.11,34.12,45822.0,24.2396,24.2396,24.2113,24.2184,45822.0
2016-02-18 15:45:00,34.12,34.15,34.1,34.13,107497.5,24.2184,24.2396,24.2042,24.2255,107497.5
2016-02-18 15:50:00,34.13,34.18,34.13,34.17,151992.0,24.2255,24.2609,24.2255,24.2538,151992.0
2016-02-18 15:55:00,34.18,34.21,34.17,34.18,211408.5,24.2609,24.2822,24.2538,24.2609,211408.5
2016-02-19 09:30:00,33.96,34.06,33.61,33.87,187500.0,24.1048,24.1758,23.8564,24.0409,187500.0
2016-02-19 09:35:00,33.85,33.87,33.71,33.74,43858.5,24.0267,24.0409,23.9273,23.9486,43858.5
2016-02-19 09:40:00,33.71,33.79,33.55,33.68,123222.0,23.9273,23.9841,23.8138,23.906,123222.0
2016-02-19 09:45:00,33.64,33.69,33.62,33.64,12453.0,23.8777,23.9131,23.8635,23.8777,12453.0
2016-02-19 09:50:00,33.62,33.69,33.57,33.63,44856.0,23.8635,23.9131,23.828,23.8706,44856.0
2016-02-19 09:55:00,33.64,33.77,33.62,33.63,13047.0,23.8777,23.9699,23.8635,23.8706,13047.0
2016-02-19 10:00:00,33.61,33.67,33.55,33.6,52756.5,23.8564,23.8989,23.8138,23.8493,52756.5
2016-02-19 10:05:00,33.59,33.66,33.56,33.64,24732.0,23.8422,23.8918,23.8209,23.8777,24732.0
2016-02-19 10:10:00,33.63,33.71,33.63,33.66,32830.5,23.8706,23.9273,23.8706,23.8918,32830.5
2016-02-19 10:15:00,33.67,33.73,33.64,33.71,44767.5,23.8989,23.9415,23.8777,23.9273,44767.5
2016-02-19 10:20:00,33.76,33.9,33.75,33.87,9759.0,23.9628,24.0622,23.9557,24.0409,9759.0
2016-02-19 10:25:00,33.86,33.86,33.75,33.75,8452.5,24.0338,24.0338,23.9557,23.9557,8452.5
2016-02-19 10:30:00,33.72,33.82,33.72,33.8,17077.5,23.9344,24.0054,23.9344,23.9912,17077.5
2016-02-19 10:35:00,33.79,33.82,33.74,33.74,13959.0,23.9841,24.0054,23.9486,23.9486,13959.0
2016-02-19 10:40:00,33.75,33.81,33.71,33.76,22110.0,23.9557,23.9983,23.9273,23.9628,22110.0
2016-02-19 10:45:00,33.77,33.9,33.77,33.85,14281.5,23.9699,24.0622,23.9699,24.0267,14281.5
2016-02-19 10:50:00,33.87,33.89,33.8,33.84,14476.5,24.0409,24.0551,23.9912,24.0196,14476.5
2016-02-19 10:55:00,33.85,33.94,33.85,33.87,10200.0,24.0267,24.0906,24.0267,24.0409,10200.0
2016-02-19 11:00:00,33.85,33.88,33.77,33.83,12268.5,24.0267,24.048,23.9699,24.0125,12268.5
2016-02-19 11:05:00,33.81,33.89,33.79,33.85,9499.5,23.9983,24.0551,23.9841,24.0267,9499.5
2016-02-19 11:10:00,33.85,33.91,33.84,33.88,28456.5,24.0267,24.0693,24.0196,24.048,28456.5
2016-02-19 11:15:00,33.87,33.94,33.85,33.93,20295.0,24.0409,24.0906,24.0267,24.0835,20295.0
2016-02-19 11:20:00,33.94,34.0,33.94,33.99,11605.5,24.0906,24.1332,24.0906,24.1261,11605.5
2016-02-19 11:25:00,33.99,34.09,33.94,34.08,62421.0,24.1261,24.1971,24.0906,24.19,62421.0
2016-02-19 11:30:00,34.09,34.12,34.08,34.12,14754.0,24.1971,24.2184,24.19,24.2184,14754.0
2016-02-19 11:35:00,34.12,34.12,34.04,34.07,11139.0,24.2184,24.2184,24.1616,24.1829,11139.0
2016-02-19 11:40:00,34.07,34.13,34.05,34.1,13773.0,24.1829,24.2255,24.1687,24.2042,13773.0
2016-02-19 11:45:00,34.1,34.1,34.0,34.01,9399.0,24.2042,24.2042,24.1332,24.1403,9399.0
2016-02-19 11:50:00,34.01,34.05,34.0,34.03,10099.5,24.1403,24.1687,24.1332,24.1545,10099.5
2016-02-19 11:55:00,34.03,34.03,33.94,33.94,17304.0,24.1545,24.1545,24.0906,24.0906,17304.0
2016-02-19 12:00:00,33.97,33.97,33.88,33.89,13308.0,24.1119,24.1119,24.048,24.0551,13308.0
2016-02-19 12:05:00,33.89,34.0,33.86,33.95,41472.0,24.0551,24.1332,24.0338,24.0977,41472.0
2016-02-19 12:10:00,33.95,33.96,33.91,33.91,24849.0,24.0977,24.1048,24.0693,24.0693,24849.0
2016-02-19 12:15:00,33.9,33.9,33.82,33.83,13803.0,24.0622,24.0622,24.0054,24.0125,13803.0
2016-02-19 12:20:00,33.81,33.83,33.8,33.81,10252.5,23.9983,24.0125,23.9912,23.9983,10252.5
2016-02-19 12:25:00,33.83,33.9,33.83,33.87,31132.5,24.0125,24.0622,24.0125,24.0409,31132.5
2016-02-19 12:30:00,33.86,33.87,33.83,33.83,9718.5,24.0338,24.0409,24.0125,24.0125,9718.5
2016-02-19 12:35:00,33.83,33.88,33.83,33.88,6603.0,24.0125,24.048,24.0125,24.048,6603.0
2016-02-19 12:40:00,33.88,33.92,33.87,33.89,10500.0,24.048,24.0764,24.0409,24.0551,10500.0
2016-02-19 12:45:00,33.88,33.89,33.81,33.81,20517.0,24.048,24.0551,23.9983,23.9983,20517.0
2016-02-19 12:50:00,33.83,33.86,33.8,33.83,17509.5,24.0125,24.0338,23.9912,24.0125,17509.5
2016-02-19 12:55:00,33.85,33.85,33.79,33.8,9150.0,24.0267,24.0267,23.9841,23.9912,9150.0
2016-02-19 13:00:00,33.8,33.82,33.75,33.75,14245.5,23.9912,24.0054,23.9557,23.9557,14245.5
2016-02-19 13:05:00,33.75,33.77,33.73,33.73,9750.0,23.9557,23.9699,23.9415,23.9415,9750.0
2016-02-19 13:10:00,33.72,33.77,33.71,33.75,10473.0,23.9344,23.9699,23.9273,23.9557,10473.0
2016-02-19 13:15:00,33.76,33.79,33.75,33.77,9543.0,23.9628,23.9841,23.9557,23.9699,9543.0
2016-02-19 13:20:00,33.77,33.79,33.73,33.73,18388.5,23.9699,23.9841,23.9415,23.9415,18388.5
2016-02-19 13:25:00,33.74,33.79,33.74,33.78,10317.0,23.9486,23.9841,23.9486,23.977,10317.0
2016-02-19 13:30:00,33.79,33.89,33.78,33.89,26475.0,23.9841,24.0551,23.977,24.0551,26475.0
2016-02-19 13:35:00,33.88,33.9,33.87,33.87,13648.5,24.048,24.0622,24.0409,24.0409,13648.5
2016-02-19 13:40:00,33.87,33.87,33.83,33.83,31044.0,24.0409,24.0409,24.0125,24.0125,31044.0
2016-02-19 13:45:00,33.83,33.89,33.81,33.89,32239.5,24.0125,24.0551,23.9983,24.0551,32239.5
2016-02-19 13:50:00,33.89,33.91,33.89,33.89,14700.0,24.0551,24.0693,24.0551,24.0551,14700.0
2016-02-19 13:55:00,33.89,33.89,33.87,33.87,14169.0,24.0551,24.0551,24.0409,24.0409,14169.0
2016-02-19 14:00:00,33.89,33.89,33.86,33.89,12424.5,24.0551,24.0551,24.0338,24.0551,12424.5
2016-02-19 14:05:00,33.89,33.95,33.88,33.94,13969.5,24.0551,24.0977,24.048,24.0906,13969.5
2016-02-19 14:10:00,33.93,33.95,33.93,33.94,11550.0,24.0835,24.0977,24.0835,24.0906,11550.0
2016-02-19 14:15:00,33.95,33.95,33.89,33.89,10342.5,24.0977,24.0977,24.0551,24.0551,10342.5
2016-02-19 14:20:00,33.9,33.91,33.87,33.89,9162.0,24.0622,24.0693,24.0409,24.0551,9162.0
2016-02-19 14:25:00,33.89,33.91,33.86,33.88,12930.0,24.0551,24.0693,24.0338,24.048,12930.0
2016-02-19 14:30:00,33.88,33.89,33.84,33.85,10324.5,24.048,24.0551,24.0196,24.0267,10324.5
2016-02-19 14:35:00,33.85,33.87,33.83,33.85,15424.5,24.0267,24.0409,24.0125,24.0267,15424.5
2016-02-19 14:40:00,33.85,33.86,33.83,33.83,41364.0,24.0267,24.0338,24.0125,24.0125,41364.0
2016-02-19 14:45:00,33.84,33.85,33.79,33.85,15271.5,24.0196,24.0267,23.9841,24.0267,15271.5
2016-02-19 14:50:00,33.85,33.87,33.84,33.85,9765.0,24.0267,24.0409,24.0196,24.0267,9765.0
2016-02-19 14:55:00,33.84,33.87,33.83,33.85,12505.5,24.0196,24.0409,24.0125,24.0267,12505.5
2016-02-19 15:00:00,33.85,33.86,33.83,33.85,14521.5,24.0267,24.0338,24.0125,24.0267,14521.5
2016-02-19 15:05:00,33.85,33.87,33.84,33.85,12537.0,24.0267,24.0409,24.0196,24.0267,12537.0
2016-02-19 15:10:00,33.85,33.88,33.85,33.85,16411.5,24.0267,24.048,24.0267,24.0267,16411.5
2016-02-19 15:15:00,33.87,33.87,33.83,33.85,28567.5,24.0409,24.0409,24.0125,24.0267,28567.5
2016-02-19 15:20:00,33.85,33.86,33.83,33.85,33154.5,24.0267,24.0338,24.0125,24.0267,33154.5
2016-02-19 15:25:00,33.85,33.95,33.84,33.95,57636.0,24.0267,24.0977,24.0196,24.0977,57636.0
2016-02-19 15:30:00,33.95,33.95,33.91,33.93,44737.5,24.0977,24.0977,24.0693,24.0835,44737.5
2016-02-19 15:35:00,33.92,33.95,33.91,33.94,42547.5,24.0764,24.0977,24.0693,24.0906,42547.5
2016-02-19 15:40:00,33.94,33.97,33.93,33.95,49567.5,24.0906,24.1119,24.0835,24.0977,49567.5
2016-02-19 15:45:00,33.95,33.99,33.94,33.99,91399.5,24.0977,24.1261,24.0906,24.1261,91399.5
2016-02-19 15:50:00,33.99,33.99,33.96,33.97,84430.5,24.1261,24.1261,24.1048,24.1119,84430.5
2016-02-19 15:55:00,33.97,33.98,33.91,33.93,248928.0,24.1119,24.119,24.0693,24.0835,248928.0
2016-02-22 09:30:00,34.37,34.71,34.37,34.71,103251.0,24.3958,24.6371,24.3958,24.6371,103251.0
2016-02-22 09:35:00,34.71,34.84,34.67,34.83,37935.0,24.6371,24.7294,24.6087,24.7223,37935.0
2016-02-22 09:40:00,34.83,34.87,34.69,34.79,34779.0,24.7223,24.7507,24.6229,24.6939,34779.0
2016-02-22 09:45:00,34.81,34.85,34.67,34.73,83976.0,24.7081,24.7365,24.6087,24.6513,83976.0
2016-02-22 09:50:00,34.79,34.82,34.57,34.57,121770.0,24.6939,24.7152,24.5378,24.5378,121770.0
2016-02-22 09:55:00,34.59,34.65,34.57,34.64,14100.0,24.552,24.5945,24.5378,24.5875,14100.0
2016-02-22 10:00:00,34.63,34.74,34.57,34.71,56313.0,24.5804,24.6584,24.5378,24.6371,56313.0
2016-02-22 10:05:00,34.7,34.71,34.64,34.68,40524.0,24.63,24.6371,24.5875,24.6158,40524.0
2016-02-22 10:10:00,34.69,34.78,34.69,34.77,26091.0,24.6229,24.6868,24.6229,24.6797,26091.0
2016-02-22 10:15:00,34.76,34.78,34.68,34.75,74865.0,24.6726,24.6868,24.6158,24.6655,74865.0
2016-02-22 10:20:00,34.75,34.8,34.73,34.73,33438.0,24.6655,24.701,24.6513,24.6513,33438.0
2016-02-22 10:25:00,34.72,34.79,34.71,34.73,27621.0,24.6442,24.6939,24.6371,24.6513,27621.0
2016-02-22 10:30:00,34.73,34.76,34.7,34.71,32691.0,24.6513,24.6726,24.63,24.6371,32691.0
2016-02-22 10:35:00,34.7,34.71,34.64,34.66,20178.0,24.63,24.6371,24.5875,24.6016,20178.0
2016-02-22 10:40:00,34.66,34.66,34.6,34.64,21003.0,24.6016,24.6016,24.5591,24.5875,21003.0
2016-02-22 10:45:00,34.64,34.65,34.53,34.53,49089.0,24.5875,24.5945,24.5094,24.5094,49089.0
2016-02-22 10:50:00,34.54,34.55,34.49,34.5,32499.0,24.5165,24.5236,24.481,24.4881,32499.0
2016-02-22 10:55:00,34.49,34.5,34.45,34.46,25827.0,24.481,24.4881,24.4526,24.4597,25827.0
2016-02-22 11:00:00,34.49,34.49,34.43,34.43,62523.0,24.481,24.481,24.4384,24.4384,62523.0
2016-02-22 11:05:00,34.43,34.45,34.41,34.45,45231.0,24.4384,24.4526,24.4242,24.4526,45231.0
2016-02-22 11:10:00,34.45,34.46,34.41,34.41,123939.0,24.4526,24.4597,24.4242,24.4242,123939.0
2016-02-22 11:15:00,34.41,34.45,34.37,34.45,38790.0,24.4242,24.4526,24.3958,24.4526,38790.0
2016-02-22 11:20:00,34.43,34.47,34.42,34.42,25032.0,24.4384,24.4668,24.4313,24.4313,25032.0
2016-02-22 11:25:00,34.42,34.51,34.42,34.46,47922.0,24.4313,24.4952,24.4313,24.4597,47922.0
2016-02-22 11:30:00,34.45,34.48,34.42,34.48,21591.0,24.4526,24.4739,24.4313,24.4739,21591.0
2016-02-22 11:35:00,34.48,34.51,34.45,34.46,22080.0,24.4739,24.4952,24.4526,24.4597,22080.0
2016-02-22 11:40:00,34.46,34.46,34.38,34.41,23496.0,24.4597,24.4597,24.4029,24.4242,23496.0
2016-02-22 11:45:00,34.41,34.43,34.38,34.41,26394.0,24.4242,24.4384,24.4029,24.4242,26394.0
2016-02-22 11:50:00,34.41,34.46,34.4,34.42,20187.0,24.4242,24.4597,24.4171,24.4313,20187.0
2016-02-22 11:55:00,34.43,34.59,34.43,34.55,83919.0,24.4384,24.552,24.4384,24.5236,83919.0
2016-02-22 12:00:00,34.56,34.59,34.54,34.58,22650.0,24.5307,24.552,24.5165,24.5449,22650.0
2016-02-22 12:05:00,34.57,34.6,34.56,34.57,30234.0,24.5378,24.5591,24.5307,24.5378,30234.0
2016-02-22 12:10:00,34.57,34.59,34.53,34.59,35517.0,24.5378,24.552,24.5094,24.552,35517.0
2016-02-22 12:15:00,34.58,34.59,34.55,34.59,11520.0,24.5449,24.552,24.5236,24.552,11520.0
2016-02-22 12:20:00,34.59,34.6,34.58,34.59,9390.0,24.552,24.5591,24.5449,24.552,9390.0
2016-02-22 12:25:00,34.59,34.6,34.56,34.59,38232.0,24.552,24.5591,24.5307,24.552,38232.0
2016-02-22 12:30:00,34.59,34.63,34.59,34.61,20076.0,24.552,24.5804,24.552,24.5662,20076.0
2016-02-22 12:35:00,34.62,34.66,34.62,34.65,37230.0,24.5733,24.6016,24.5733,24.5945,37230.0
2016-02-22 12:40:00,34.65,34.65,34.61,34.61,37263.0,24.5945,24.5945,24.5662,24.5662,37263.0
2016-02-22 12:45:00,34.62,34.63,34.56,34.57,42939.0,24.5733,24.5804,24.5307,24.5378,42939.0
2016-02-22 12:50:00,34.57,34.59,34.56,34.57,24855.0,24.5378,24.552,24.5307,24.5378,24855.0
2016-02-22 12:55:00,34.57,34.61,34.55,34.59,34725.0,24.5378,24.5662,24.5236,24.552,34725.0
2016-02-22 13:00:00,34.59,34.61,34.57,34.59,23166.0,24.552,24.5662,24.5378,24.552,23166.0
2016-02-22 13:05:00,34.59,34.64,34.59,34.63,22923.0,24.552,24.5875,24.552,24.5804,22923.0
2016-02-22 13:10:00,34.63,34.63,34.59,34.59,23361.0,24.5804,24.5804,24.552,24.552,23361.0
2016-02-22 13:15:00,34.6,34.65,34.59,34.65,31221.0,24.5591,24.5945,24.552,24.5945,31221.0
2016-02-22 13:20:00,34.67,34.69,34.63,34.63,59436.0,24.6087,24.6229,24.5804,24.5804,59436.0
2016-02-22 13:25:00,34.64,34.73,34.64,34.71,90477.0,24.5875,24.6513,24.5875,24.6371,90477.0
2016-02-22 13:30:00,34.73,34.75,34.67,34.67,25500.0,24.6513,24.6655,24.6087,24.6087,25500.0
2016-02-22 13:35:00,34.68,34.76,34.68,34.75,25797.0,24.6158,24.6726,24.6158,24.6655,25797.0
2016-02-22 13:40:00,34.76,34.79,34.75,34.76,18600.0,24.6726,24.6939,24.6655,24.6726,18600.0
2016-02-22 13:45:00,34.76,34.79,34.75,34.77,17289.0,24.6726,24.6939,24.6655,24.6797,17289.0
2016-02-22 13:50:00,34.77,34.82,34.77,34.81,61830.0,24.6797,24.7152,24.6797,24.7081,61830.0
2016-02-22 13:55:00,34.81,34.81,34.75,34.77,18828.0,24.7081,24.7081,24.6655,24.6797,18828.0
2016-02-22 14:00:00,34.76,34.76,34.71,34.73,25608.0,24.6726,24.6726,24.6371,24.6513,25608.0
2016-02-22 14:05:00,34.75,34.75,34.71,34.74,42027.0,24.6655,24.6655,24.6371,24.6584,42027.0
2016-02-22 14:10:00,34.75,34.78,34.74,34.77,22839.0,24.6655,24.6868,24.6584,24.6797,22839.0
2016-02-22 14:15:00,34.76,34.77,34.72,34.72,23673.0,24.6726,24.6797,24.6442,24.6442,23673.0
2016-02-22 14:20:00,34.72,34.75,34.72,34.73,29100.0,24.6442,24.6655,24.6442,24.6513,29100.0
2016-02-22 14:25:00,34.73,34.77,34.72,34.76,72684.0,24.6513,24.6797,24.6442,24.6726,72684.0
2016-02-22 14:30:00,34.77,34.77,34.73,34.74,48039.0,24.6797,24.6797,24.6513,24.6584,48039.0
2016-02-22 14:35:00,34.75,34.76,34.73,34.74,39588.0,24.6655,24.6726,24.6513,24.6584,39588.0
2016-02-22 14:40:00,34.73,34.75,34.73,34.75,16980.0,24.6513,24.6655,24.6513,24.6655,16980.0
2016-02-22 14:45:00,34.75,34.75,34.73,34.74,43560.0,24.6655,24.6655,24.6513,24.6584,43560.0
2016-02-22 14:50:00,34.74,34.77,34.74,34.77,43116.0,24.6584,24.6797,24.6584,24.6797,43116.0
2016-02-22 14:55:00,34.77,34.79,34.76,34.76,23580.0,24.6797,24.6939,24.6726,24.6726,23580.0
2016-02-22 15:00:00,34.76,34.77,34.73,34.74,365565.0,24.6726,24.6797,24.6513,24.6584,365565.0
2016-02-22 15:05:00,34.73,34.75,34.73,34.73,53811.0,24.6513,24.6655,24.6513,24.6513,53811.0
2016-02-22 15:10:00,34.73,34.78,34.73,34.78,47139.0,24.6513,24.6868,24.6513,24.6868,47139.0
2016-02-22 15:15:00,34.79,34.79,34.76,34.77,48243.0,24.6939,24.6939,24.6726,24.6797,48243.0
2016-02-22 15:20:00,34.77,34.83,34.76,34.83,64860.0,24.6797,24.7223,24.6726,24.7223,64860.0
2016-02-22 15:25:00,34.83,34.83,34.79,34.81,56301.0,24.7223,24.7223,24.6939,24.7081,56301.0
2016-02-22 15:30:00,34.81,34.83,34.79,34.81,178656.0,24.7081,24.7223,24.6939,24.7081,178656.0
2016-02-22 15:35:00,34.81,34.81,34.77,34.78,69177.0,24.7081,24.7081,24.6797,24.6868,69177.0
2016-02-22 15:40:00,34.78,34.84,34.78,34.83,76179.0,24.6868,24.7294,24.6868,24.7223,76179.0
2016-02-22 15:45:00,34.84,34.87,34.84,34.86,144747.0,24.7294,24.7507,24.7294,24.7436,144747.0
2016-02-22 15:50:00,34.86,34.87,34.81,34.83,118164.0,24.7436,24.7507,24.7081,24.7223,118164.0
2016-02-22 15:55:00,34.83,34.84,34.81,34.83,267276.0,24.7223,24.7294,24.7081,24.7223,267276.0
2016-02-23 09:30:00,34.58,34.77,34.35,34.73,35304.0,24.5449,24.6797,24.3816,24.6513,35304.0
2016-02-23 09:35:00,34.73,34.85,34.69,34.72,23595.0,24.6513,24.7365,24.6229,24.6442,23595.0
2016-02-23 09:40:00,34.79,34.83,34.59,34.59,40935.0,24.6939,24.7223,24.552,24.552,40935.0
2016-02-23 09:45:00,34.59,34.74,34.59,34.62,7620.0,24.552,24.6584,24.552,24.5733,7620.0
2016-02-23 09:50:00,34.63,34.73,34.61,34.63,13627.5,24.5804,24.6513,24.5662,24.5804,13627.5
2016-02-23 09:55:00,34.63,34.65,34.55,34.55,17655.0,24.5804,24.5945,24.5236,24.5236,17655.0
2016-02-23 10:00:00,34.53,34.59,34.43,34.47,18283.5,24.5094,24.552,24.4384,24.4668,18283.5
2016-02-23 10:05:00,34.45,34.47,34.33,34.47,12906.0,24.4526,24.4668,24.3674,24.4668,12906.0
2016-02-23 10:10:00,34.47,34.52,34.37,34.39,18405.0,24.4668,24.5023,24.3958,24.41,18405.0
2016-02-23 10:15:00,34.4,34.43,34.36,34.37,21565.5,24.4171,24.4384,24.3887,24.3958,21565.5
2016-02-23 10:20:00,34.37,34.45,34.35,34.39,30228.0,24.3958,24.4526,24.3816,24.41,30228.0
2016-02-23 10:25:00,34.39,34.46,34.39,34.45,10408.5,24.41,24.4597,24.41,24.4526,10408.5
2016-02-23 10:30:00,34.46,34.54,34.43,34.53,21913.5,24.4597,24.5165,24.4384,24.5094,21913.5
2016-02-23 10:35:00,34.53,34.55,34.51,34.55,16114.5,24.5094,24.5236,24.4952,24.5236,16114.5
2016-02-23 10:40:00,34.54,34.55,34.49,34.49,9186.0,24.5165,24.5236,24.481,24.481,9186.0
2016-02-23 10:45:00,34.49,34.49,34.42,34.46,13546.5,24.481,24.481,24.4313,24.4597,13546.5
2016-02-23 10:50:00,34.44,34.45,34.37,34.38,9495.0,24.4455,24.4526,24.3958,24.4029,9495.0
2016-02-23 10:55:00,34.37,34.4,34.36,34.4,12220.5,24.3958,24.4171,24.3887,24.4171,12220.5
2016-02-23 11:00:00,34.39,34.39,34.34,34.37,13950.0,24.41,24.41,24.3745,24.3958,13950.0
2016-02-23 11:05:00,34.37,34.39,34.31,34.31,19674.0,24.3958,24.41,24.3532,24.3532,19674.0
2016-02-23 11:10:00,34.3,34.33,34.28,34.29,10800.0,24.3461,24.3674,24.3319,24.339,10800.0
2016-02-23 11:15:00,34.29,34.32,34.29,34.32,14577.0,24.339,24.3603,24.339,24.3603,14577.0
2016-02-23 11:20:00,34.31,34.31,34.27,34.28,12888.0,24.3532,24.3532,24.3248,24.3319,12888.0
2016-02-23 11:25:00,34.28,34.29,34.19,34.22,43546.5,24.3319,24.339,24.268,24.2893,43546.5
2016-02-23 11:30:00,34.22,34.25,34.16,34.2,14566.5,24.2893,24.3106,24.2467,24.2751,14566.5
2016-02-23 11:35:00,34.21,34.31,34.21,34.31,36081.0,24.2822,24.3532,24.2822,24.3532,36081.0
2016-02-23 11:40:00,34.31,34.37,34.29,34.35,17121.0,24.3532,24.3958,24.339,24.3816,17121.0
2016-02-23 11:45:00,34.37,34.39,34.35,34.36,9750.0,24.3958,24.41,24.3816,24.3887,9750.0
2016-02-23 11:50:00,34.36,34.37,34.33,34.33,8896.5,24.3887,24.3958,24.3674,24.3674,8896.5
2016-02-23 11:55:00,34.32,34.35,34.3,34.31,8247.0,24.3603,24.3816,24.3461,24.3532,8247.0
2016-02-23 12:00:00,34.3,34.33,34.29,34.29,10050.0,24.3461,24.3674,24.339,24.339,10050.0
2016-02-23 12:05:00,34.29,34.31,34.28,34.28,10057.5,24.339,24.3532,24.3319,24.3319,10057.5
2016-02-23 12:10:00,34.27,34.27,34.23,34.23,8326.5,24.3248,24.3248,24.2964,24.2964,8326.5
2016-02-23 12:15:00,34.22,34.25,34.17,34.17,21526.5,24.2893,24.3106,24.2538,24.2538,21526.5
2016-02-23 12:20:00,34.17,34.21,34.16,34.2,10125.0,24.2538,24.2822,24.2467,24.2751,10125.0
2016-02-23 12:25:00,34.19,34.2,34.17,34.19,16944.0,24.268,24.2751,24.2538,24.268,16944.0
2016-02-23 12:30:00,34.19,34.23,34.19,34.23,9778.5,24.268,24.2964,24.268,24.2964,9778.5
2016-02-23 12:35:00,34.23,34.25,34.21,34.25,7941.0,24.2964,24.3106,24.2822,24.3106,7941.0
2016-02-23 12:40:00,34.26,34.27,34.25,34.27,8983.5,24.3177,24.3248,24.3106,24.3248,8983.5
2016-02-23 12:45:00,34.28,34.29,34.23,34.24,18207.0,24.3319,24.339,24.2964,24.3035,18207.0
2016-02-23 12:50:00,34.23,34.23,34.21,34.21,6061.5,24.2964,24.2964,24.2822,24.2822,6061.5
2016-02-23 12:55:00,34.2,34.25,34.19,34.25,11100.0,24.2751,24.3106,24.268,24.3106,11100.0
2016-02-23 13:00:00,34.26,34.28,34.24,34.26,9060.0,24.3177,24.3319,24.3035,24.3177,9060.0
2016-02-23 13:05:00,34.27,34.29,34.26,34.28,8107.5,24.3248,24.339,24.3177,24.3319,8107.5
2016-02-23 13:10:00,34.29,34.3,34.26,34.28,13500.0,24.339,24.3461,24.3177,24.3319,13500.0
2016-02-23 13:15:00,34.27,34.27,34.19,34.19,24777.0,24.3248,24.3248,24.268,24.268,24777.0
2016-02-23 13:20:00,34.19,34.22,34.17,34.21,25200.0,24.268,24.2893,24.2538,24.2822,25200.0
2016-02-23 13:25:00,34.22,34.24,34.2,34.24,17128.5,24.2893,24.3035,24.2751,24.3035,17128.5
2016-02-23 13:30:00,34.24,34.24,34.17,34.22,49783.5,24.3035,24.3035,24.2538,24.2893,49783.5
2016-02-23 13:35:00,34.22,34.28,34.22,34.25,9654.0,24.2893,24.3319,24.2893,24.3106,9654.0
2016-02-23 13:40:00,34.23,34.25,34.19,34.19,17400.0,24.2964,24.3106,24.268,24.268,17400.0
2016-02-23 13:45:00,34.19,34.21,34.16,34.17,18853.5,24.268,24.2822,24.2467,24.2538,18853.5
2016-02-23 13:50:00,34.18,34.22,34.14,34.22,18450.0,24.2609,24.2893,24.2326,24.2893,18450.0
2016-02-23 13:55:00,34.21,34.31,34.19,34.31,34713.0,24.2822,24.3532,24.268,24.3532,34713.0
2016-02-23 14:00:00,34.31,34.33,34.29,34.33,23263.5,24.3532,24.3674,24.339,24.3674,23263.5
2016-02-23 14:05:00,34.33,34.4,34.33,34.36,28960.5,24.3674,24.4171,24.3674,24.3887,28960.5
2016-02-23 14:10:00,34.36,34.43,34.35,34.42,35553.0,24.3887,24.4384,24.3816,24.4313,35553.0
2016-02-23 14:15:00,34.42,34.45,34.39,34.45,8674.5,24.4313,24.4526,24.41,24.4526,8674.5
2016-02-23 14:20:00,34.45,34.45,34.42,34.44,8100.0,24.4526,24.4526,24.4313,24.4455,8100.0
2016-02-23 14:25:00,34.43,34.43,34.41,34.42,8100.0,24.4384,24.4384,24.4242,24.4313,8100.0
2016-02-23 14:30:00,34.42,34.45,34.41,34.43,19395.0,24.4313,24.4526,24.4242,24.4384,19395.0
2016-02-23 14:35:00,34.44,34.44,34.39,34.41,6204.0,24.4455,24.4455,24.41,24.4242,6204.0
2016-02-23 14:40:00,34.41,34.42,34.38,34.39,11550.0,24.4242,24.4313,24.4029,24.41,11550.0
2016-02-23 14:45:00,34.39,34.39,34.35,34.37,20250.0,24.41,24.41,24.3816,24.3958,20250.0
2016-02-23 14:50:00,34.37,34.37,34.34,34.35,15517.5,24.3958,24.3958,24.3745,24.3816,15517.5
2016-02-23 14:55:00,34.35,34.37,34.35,34.37,15372.0,24.3816,24.3958,24.3816,24.3958,15372.0
2016-02-23 15:00:00,34.37,34.37,34.3,34.31,20386.5,24.3958,24.3958,24.3461,24.3532,20386.5
2016-02-23 15:05:00,34.3,34.33,34.28,34.33,15783.0,24.3461,24.3674,24.3319,24.3674,15783.0
2016-02-23 15:10:00,34.33,34.34,34.31,34.31,16089.0,24.3674,24.3745,24.3532,24.3532,16089.0
2016-02-23 15:15:00,34.31,34.33,34.29,34.33,16278.0,24.3532,24.3674,24.339,24.3674,16278.0
2016-02-23 15:20:00,34.33,34.35,34.33,34.34,27088.5,24.3674,24.3816,24.3674,24.3745,27088.5
2016-02-23 15:25:00,34.33,34.37,34.33,34.34,40341.0,24.3674,24.3958,24.3674,24.3745,40341.0
2016-02-23 15:30:00,34.34,34.39,34.33,34.38,46542.0,24.3745,24.41,24.3674,24.4029,46542.0
2016-02-23 15:35:00,34.39,34.39,34.36,34.39,34360.5,24.41,24.41,24.3887,24.41,34360.5
2016-02-23 15:40:00,34.4,34.41,34.32,34.33,56343.0,24.4171,24.4242,24.3603,24.3674,56343.0
2016-02-23 15:45:00,34.33,34.4,34.33,34.39,63955.5,24.3674,24.4171,24.3674,24.41,63955.5
2016-02-23 15:50:00,34.39,34.41,34.36,34.36,61791.0,24.41,24.4242,24.3887,24.3887,61791.0
2016-02-23 15:55:00,34.37,34.37,34.32,34.33,138774.0,24.3958,24.3958,24.3603,24.3674,138774.0
2016-02-24 09:30:00,33.91,34.11,33.17,33.22,108016.5,24.0693,24.2113,23.544,23.5795,108016.5
2016-02-24 09:35:00,33.23,33.49,33.14,33.14,61213.5,23.5866,23.7712,23.5228,23.5228,61213.5
2016-02-24 09:40:00,33.17,33.32,33.04,33.32,101632.5,23.544,23.6505,23.4518,23.6505,101632.5
2016-02-24 09:45:00,33.31,33.33,33.06,33.06,46890.0,23.6434,23.6576,23.466,23.466,46890.0
2016-02-24 09:50:00,33.06,33.1,32.98,33.01,46432.5,23.466,23.4944,23.4092,23.4305,46432.5
2016-02-24 09:55:00,33.0,33.17,32.97,33.02,46609.5,23.4234,23.544,23.4021,23.4376,46609.5
2016-02-24 10:00:00,33.02,33.18,32.93,33.17,86026.5,23.4376,23.5511,23.3737,23.544,86026.5
2016-02-24 10:05:00,33.17,33.41,33.15,33.41,66739.5,23.544,23.7144,23.5299,23.7144,66739.5
2016-02-24 10:10:00,33.43,33.46,33.35,33.39,92098.5,23.7286,23.7499,23.6718,23.7002,92098.5
2016-02-24 10:15:00,33.39,33.52,33.39,33.49,39247.5,23.7002,23.7925,23.7002,23.7712,39247.5
2016-02-24 10:20:00,33.5,33.59,33.42,33.57,72351.0,23.7783,23.8422,23.7215,23.828,72351.0
2016-02-24 10:25:00,33.57,33.65,33.53,33.63,23737.5,23.828,23.8848,23.7996,23.8706,23737.5
2016-02-24 10:30:00,33.63,33.71,33.5,33.57,95373.0,23.8706,23.9273,23.7783,23.828,95373.0
2016-02-24 10:35:00,33.57,33.7,33.55,33.69,51600.0,23.828,23.9202,23.8138,23.9131,51600.0
2016-02-24 10:40:00,33.71,33.74,33.64,33.67,43530.0,23.9273,23.9486,23.8777,23.8989,43530.0
2016-02-24 10:45:00,33.67,33.67,33.56,33.6,49846.5,23.8989,23.8989,23.8209,23.8493,49846.5
2016-02-24 10:50:00,33.6,33.63,33.44,33.46,31785.0,23.8493,23.8706,23.7357,23.7499,31785.0
2016-02-24 10:55:00,33.45,33.54,33.41,33.47,49813.5,23.7428,23.8067,23.7144,23.757,49813.5
2016-02-24 11:00:00,33.46,33.47,33.34,33.38,34729.5,23.7499,23.757,23.6647,23.6931,34729.5
2016-02-24 11:05:00,33.38,33.45,33.33,33.35,31098.0,23.6931,23.7428,23.6576,23.6718,31098.0
2016-02-24 11:10:00,33.36,33.41,33.33,33.35,22291.5,23.6789,23.7144,23.6576,23.6718,22291.5
2016-02-24 11:15:00,33.35,33.36,33.23,33.32,40222.5,23.6718,23.6789,23.5866,23.6505,40222.5
2016-02-24 11:20:00,33.33,33.43,33.31,33.33,27558.0,23.6576,23.7286,23.6434,23.6576,27558.0
2016-02-24 11:25:00,33.33,33.33,33.23,33.24,19500.0,23.6576,23.6576,23.5866,23.5937,19500.0
2016-02-24 11:30:00,33.24,33.31,33.22,33.29,16005.0,23.5937,23.6434,23.5795,23.6292,16005.0
2016-02-24 11:35:00,33.31,33.48,33.31,33.48,18669.0,23.6434,23.7641,23.6434,23.7641,18669.0
2016-02-24 11:40:00,33.47,33.56,33.45,33.56,15757.5,23.757,23.8209,23.7428,23.8209,15757.5
2016-02-24 11:45:00,33.57,33.59,33.51,33.55,21690.0,23.828,23.8422,23.7854,23.8138,21690.0
2016-02-24 11:50:00,33.57,33.67,33.57,33.65,14476.5,23.828,23.8989,23.828,23.8848,14476.5
2016-02-24 11:55:00,33.64,33.7,33.64,33.7,10588.5,23.8777,23.9202,23.8777,23.9202,10588.5
2016-02-24 12:00:00,33.71,33.77,33.67,33.76,20277.0,23.9273,23.9699,23.8989,23.9628,20277.0
2016-02-24 12:05:00,33.77,33.84,33.77,33.78,23340.0,23.9699,24.0196,23.9699,23.977,23340.0
2016-02-24 12:10:00,33.79,33.79,33.71,33.74,11874.0,23.9841,23.9841,23.9273,23.9486,11874.0
2016-02-24 12:15:00,33.73,33.77,33.7,33.7,19963.5,23.9415,23.9699,23.9202,23.9202,19963.5
2016-02-24 12:20:00,33.7,33.74,33.62,33.62,15994.5,23.9202,23.9486,23.8635,23.8635,15994.5
2016-02-24 12:25:00,33.63,33.65,33.58,33.58,15406.5,23.8706,23.8848,23.8351,23.8351,15406.5
2016-02-24 12:30:00,33.58,33.62,33.55,33.55,12400.5,23.8351,23.8635,23.8138,23.8138,12400.5
2016-02-24 12:35:00,33.56,33.57,33.49,33.53,14442.0,23.8209,23.828,23.7712,23.7996,14442.0
2016-02-24 12:40:00,33.53,33.55,33.49,33.49,37252.5,23.7996,23.8138,23.7712,23.7712,37252.5
2016-02-24 12:45:00,33.5,33.59,33.49,33.58,19353.0,23.7783,23.8422,23.7712,23.8351,19353.0
2016-02-24 12:50:00,33.59,33.68,33.59,33.66,11023.5,23.8422,23.906,23.8422,23.8918,11023.5
2016-02-24 12:55:00,33.65,33.67,33.55,33.55,46554.0,23.8848,23.8989,23.8138,23.8138,46554.0
2016-02-24 13:00:00,33.56,33.57,33.53,33.56,29130.0,23.8209,23.828,23.7996,23.8209,29130.0
2016-02-24 13:05:00,33.57,33.69,33.57,33.67,18786.0,23.828,23.9131,23.828,23.8989,18786.0
2016-02-24 13:10:00,33.67,33.68,33.57,33.57,23392.5,23.8989,23.906,23.828,23.828,23392.5
2016-02-24 13:15:00,33.58,33.59,33.51,33.57,18549.0,23.8351,23.8422,23.7854,23.828,18549.0
2016-02-24 13:20:00,33.58,33.6,33.56,33.59,26190.0,23.8351,23.8493,23.8209,23.8422,26190.0
2016-02-24 13:25:00,33.59,33.6,33.55,33.6,15949.5,23.8422,23.8493,23.8138,23.8493,15949.5
2016-02-24 13:30:00,33.59,33.65,33.59,33.63,14700.0,23.8422,23.8848,23.8422,23.8706,14700.0
2016-02-24 13:35:00,33.63,33.65,33.62,33.64,9145.5,23.8706,23.8848,23.8635,23.8777,9145.5
2016-02-24 13:40:00,33.63,33.7,33.61,33.66,43537.5,23.8706,23.9202,23.8564,23.8918,43537.5
2016-02-24 13:45:00,33.66,33.66,33.58,33.58,13815.0,23.8918,23.8918,23.8351,23.8351,13815.0
2016-02-24 13:50:00,33.59,33.68,33.59,33.66,24351.0,23.8422,23.906,23.8422,23.8918,24351.0
2016-02-24 13:55:00,33.67,33.69,33.6,33.61,16903.5,23.8989,23.9131,23.8493,23.8564,16903.5
2016-02-24 14:00:00,33.61,33.61,33.53,33.53,16462.5,23.8564,23.8564,23.7996,23.7996,16462.5
2016-02-24 14:05:00,33.53,33.69,33.53,33.69,38350.5,23.7996,23.9131,23.7996,23.9131,38350.5
2016-02-24 14:10:00,33.69,33.72,33.63,33.72,27267.0,23.9131,23.9344,23.8706,23.9344,27267.0
2016-02-24 14:15:00,33.72,33.76,33.71,33.74,12213.0,23.9344,23.9628,23.9273,23.9486,12213.0
2016-02-24 14:20:00,33.72,33.85,33.72,33.85,23497.5,23.9344,24.0267,23.9344,24.0267,23497.5
2016-02-24 14:25:00,33.87,33.87,33.83,33.87,13000.5,24.0409,24.0409,24.0125,24.0409,13000.5
2016-02-24 14:30:00,33.86,33.89,33.83,33.85,13461.0,24.0338,24.0551,24.0125,24.0267,13461.0
2016-02-24 14:35:00,33.84,33.89,33.83,33.89,15192.0,24.0196,24.0551,24.0125,24.0551,15192.0
2016-02-24 14:40:00,33.9,33.94,33.89,33.92,23289.0,24.0622,24.0906,24.0551,24.0764,23289.0
2016-02-24 14:45:00,33.93,33.95,33.92,33.95,12474.0,24.0835,24.0977,24.0764,24.0977,12474.0
2016-02-24 14:50:00,33.95,33.95,33.89,33.91,14428.5,24.0977,24.0977,24.0551,24.0693,14428.5
2016-02-24 14:55:00,33.91,33.92,33.9,33.92,19446.0,24.0693,24.0764,24.0622,24.0764,19446.0
2016-02-24 15:00:00,33.94,33.97,33.93,33.95,22299.0,24.0906,24.1119,24.0835,24.0977,22299.0
2016-02-24 15:05:00,33.95,34.08,33.95,34.08,20154.0,24.0977,24.19,24.0977,24.19,20154.0
2016-02-24 15:10:00,34.07,34.07,34.03,34.07,24550.5,24.1829,24.1829,24.1545,24.1829,24550.5
2016-02-24 15:15:00,34.09,34.15,34.06,34.14,20380.5,24.1971,24.2396,24.1758,24.2326,20380.5
2016-02-24 15:20:00,34.15,34.16,34.11,34.11,25659.0,24.2396,24.2467,24.2113,24.2113,25659.0
2016-02-24 15:25:00,34.11,34.21,34.11,34.14,48655.5,24.2113,24.2822,24.2113,24.2326,48655.5
2016-02-24 15:30:00,34.15,34.16,34.09,34.13,40905.0,24.2396,24.2467,24.1971,24.2255,40905.0
2016-02-24 15:35:00,34.12,34.17,34.12,34.15,27088.5,24.2184,24.2538,24.2184,24.2396,27088.5
2016-02-24 15:40:00,34.15,34.18,34.07,34.07,53773.5,24.2396,24.2609,24.1829,24.1829,53773.5
2016-02-24 15:45:00,34.07,34.09,34.03,34.07,57522.0,24.1829,24.1971,24.1545,24.1829,57522.0
2016-02-24 15:50:00,34.07,34.14,34.07,34.14,45418.5,24.1829,24.2326,24.1829,24.2326,45418.5
2016-02-24 15:55:00,34.14,34.15,34.11,34.12,112707.0,24.2326,24.2396,24.2113,24.2184,112707.0
2016-02-25 09:30:00,34.35,34.41,33.82,34.32,85656.0,24.3816,24.4242,24.0054,24.3603,85656.0
2016-02-25 09:35:00,34.33,34.47,34.31,34.35,98259.0,24.3674,24.4668,24.3532,24.3816,98259.0
2016-02-25 09:40:00,34.35,34.36,34.1,34.21,57279.0,24.3816,24.3887,24.2042,24.2822,57279.0
2016-02-25 09:45:00,34.2,34.21,34.03,34.14,61563.0,24.2751,24.2822,24.1545,24.2326,61563.0
2016-02-25 09:50:00,34.14,34.25,34.12,34.21,29100.0,24.2326,24.3106,24.2184,24.2822,29100.0
2016-02-25 09:55:00,34.21,34.22,34.1,34.13,106830.0,24.2822,24.2893,24.2042,24.2255,106830.0
2016-02-25 10:00:00,34.17,34.17,34.01,34.12,95583.0,24.2538,24.2538,24.1403,24.2184,95583.0
2016-02-25 10:05:00,34.13,34.18,34.11,34.16,41823.0,24.2255,24.2609,24.2113,24.2467,41823.0
2016-02-25 10:10:00,34.16,34.19,34.09,34.18,29919.0,24.2467,24.268,24.1971,24.2609,29919.0
2016-02-25 10:15:00,34.18,34.27,34.13,34.25,34740.0,24.2609,24.3248,24.2255,24.3106,34740.0
2016-02-25 10:20:00,34.26,34.26,34.19,34.21,29400.0,24.3177,24.3177,24.268,24.2822,29400.0
2016-02-25 10:25:00,34.21,34.32,34.21,34.29,32298.0,24.2822,24.3603,24.2822,24.339,32298.0
2016-02-25 10:30:00,34.28,34.28,34.19,34.21,39063.0,24.3319,24.3319,24.268,24.2822,39063.0
2016-02-25 10:35:00,34.21,34.23,34.15,34.16,28908.0,24.2822,24.2964,24.2396,24.2467,28908.0
2016-02-25 10:40:00,34.16,34.29,34.15,34.25,31083.0,24.2467,24.339,24.2396,24.3106,31083.0
2016-02-25 10:45:00,34.25,34.25,34.15,34.2,29097.0,24.3106,24.3106,24.2396,24.2751,29097.0
2016-02-25 10:50:00,34.19,34.21,34.15,34.18,51180.0,24.268,24.2822,24.2396,24.2609,51180.0
2016-02-25 10:55:00,34.17,34.19,34.07,34.07,38100.0,24.2538,24.268,24.1829,24.1829,38100.0
2016-02-25 11:00:00,34.07,34.09,34.05,34.07,25110.0,24.1829,24.1971,24.1687,24.1829,25110.0
2016-02-25 11:05:00,34.06,34.06,33.98,34.01,97518.0,24.1758,24.1758,24.119,24.1403,97518.0
2016-02-25 11:10:00,34.0,34.0,33.93,33.93,45948.0,24.1332,24.1332,24.0835,24.0835,45948.0
2016-02-25 11:15:00,33.93,33.99,33.93,33.95,43263.0,24.0835,24.1261,24.0835,24.0977,43263.0
2016-02-25 11:20:00,33.95,34.03,33.95,34.02,37500.0,24.0977,24.1545,24.0977,24.1474,37500.0
2016-02-25 11:25:00,34.02,34.12,34.02,34.09,32208.0,24.1474,24.2184,24.1474,24.1971,32208.0
2016-02-25 11:30:00,34.09,34.12,34.03,34.08,44712.0,24.1971,24.2184,24.1545,24.19,44712.0
2016-02-25 11:35:00,34.09,34.17,34.08,34.17,41967.0,24.1971,24.2538,24.19,24.2538,41967.0
2016-02-25 11:40:00,34.17,34.17,34.09,34.11,27030.0,24.2538,24.2538,24.1971,24.2113,27030.0
2016-02-25 11:45:00,34.11,34.17,34.11,34.17,31368.0,24.2113,24.2538,24.2113,24.2538,31368.0
2016-02-25 11:50:00,34.17,34.23,34.17,34.21,26910.0,24.2538,24.2964,24.2538,24.2822,26910.0
2016-02-25 11:55:00,34.22,34.29,34.22,34.26,27552.0,24.2893,24.339,24.2893,24.3177,27552.0
2016-02-25 12:00:00,34.25,34.26,34.21,34.21,19365.0,24.3106,24.3177,24.2822,24.2822,19365.0
2016-02-25 12:05:00,34.23,34.24,34.2,34.23,19365.0,24.2964,24.3035,24.2751,24.2964,19365.0
2016-02-25 12:10:00,34.24,34.24,34.21,34.23,28668.0,24.3035,24.3035,24.2822,24.2964,28668.0
2016-02-25 12:15:00,34.24,34.24,34.15,34.15,43584.0,24.3035,24.3035,24.2396,24.2396,43584.0
2016-02-25 12:20:00,34.16,34.21,34.16,34.19,17997.0,24.2467,24.2822,24.2467,24.268,17997.0
2016-02-25 12:25:00,34.2,34.21,34.18,34.19,33660.0,24.2751,24.2822,24.2609,24.268,33660.0
2016-02-25 12:30:00,34.18,34.19,34.16,34.19,18249.0,24.2609,24.268,24.2467,24.268,18249.0
2016-02-25 12:35:00,34.2,34.25,34.19,34.2,49575.0,24.2751,24.3106,24.268,24.2751,49575.0
2016-02-25 12:40:00,34.2,34.21,34.18,34.19,23499.0,24.2751,24.2822,24.2609,24.268,23499.0
2016-02-25 12:45:00,34.19,34.21,34.16,34.19,25011.0,24.268,24.2822,24.2467,24.268,25011.0
2016-02-25 12:50:00,34.2,34.24,34.19,34.23,22932.0,24.2751,24.3035,24.268,24.2964,22932.0
2016-02-25 12:55:00,34.23,34.24,34.22,34.23,27696.0,24.2964,24.3035,24.2893,24.2964,27696.0
2016-02-25 13:00:00,34.23,34.23,34.18,34.21,17700.0,24.2964,24.2964,24.2609,24.2822,17700.0
2016-02-25 13:05:00,34.21,34.25,34.2,34.24,57945.0,24.2822,24.3106,24.2751,24.3035,57945.0
2016-02-25 13:10:00,34.24,34.25,34.21,34.24,16563.0,24.3035,24.3106,24.2822,24.3035,16563.0
2016-02-25 13:15:00,34.25,34.28,34.23,34.27,41184.0,24.3106,24.3319,24.2964,24.3248,41184.0
2016-02-25 13:20:00,34.27,34.32,34.26,34.27,27837.0,24.3248,24.3603,24.3177,24.3248,27837.0
2016-02-25 13:25:00,34.27,34.35,34.27,34.34,32361.0,24.3248,24.3816,24.3248,24.3745,32361.0
2016-02-25 13:30:00,34.35,34.37,34.33,34.34,38331.0,24.3816,24.3958,24.3674,24.3745,38331.0
2016-02-25 13:35:00,34.35,34.39,34.33,34.36,50271.0,24.3816,24.41,24.3674,24.3887,50271.0
2016-02-25 13:40:00,34.37,34.41,34.35,34.41,64347.0,24.3958,24.4242,24.3816,24.4242,64347.0
2016-02-25 13:45:00,34.41,34.42,34.38,34.39,65079.0,24.4242,24.4313,24.4029,24.41,65079.0
2016-02-25 13:50:00,34.39,34.45,34.39,34.44,116034.0,24.41,24.4526,24.41,24.4455,116034.0
2016-02-25 13:55:00,34.43,34.5,34.41,34.5,40797.0,24.4384,24.4881,24.4242,24.4881,40797.0
2016-02-25 14:00:00,34.49,34.49,34.44,34.46,185124.0,24.481,24.481,24.4455,24.4597,185124.0
2016-02-25 14:05:00,34.46,34.49,34.42,34.42,115215.0,24.4597,24.481,24.4313,24.4313,115215.0
2016-02-25 14:10:00,34.43,34.49,34.42,34.45,72366.0,24.4384,24.481,24.4313,24.4526,72366.0
2016-02-25 14:15:00,34.45,34.49,34.43,34.49,77328.0,24.4526,24.481,24.4384,24.481,77328.0
2016-02-25 14:20:00,34.49,34.49,34.45,34.46,42921.0,24.481,24.481,24.4526,24.4597,42921.0
2016-02-25 14:25:00,34.47,34.47,34.43,34.46,35472.0,24.4668,24.4668,24.4384,24.4597,35472.0
2016-02-25 14:30:00,34.46,34.48,34.45,34.46,43791.0,24.4597,24.4739,24.4526,24.4597,43791.0
2016-02-25 14:35:00,34.46,34.47,34.44,34.45,56586.0,24.4597,24.4668,24.4455,24.4526,56586.0
2016-02-25 14:40:00,34.46,34.46,34.41,34.45,69168.0,24.4597,24.4597,24.4242,24.4526,69168.0
2016-02-25 14:45:00,34.45,34.47,34.44,34.45,44787.0,24.4526,24.4668,24.4455,24.4526,44787.0
2016-02-25 14:50:00,34.45,34.45,34.37,34.38,50595.0,24.4526,24.4526,24.3958,24.4029,50595.0
2016-02-25 14:55:00,34.38,34.39,34.37,34.38,41907.0,24.4029,24.41,24.3958,24.4029,41907.0
2016-02-25 15:00:00,34.38,34.47,34.37,34.47,58053.0,24.4029,24.4668,24.3958,24.4668,58053.0
2016-02-25 15:05:00,34.47,34.5,34.45,34.49,59460.0,24.4668,24.4881,24.4526,24.481,59460.0
2016-02-25 15:10:00,34.49,34.53,34.49,34.51,43734.0,24.481,24.5094,24.481,24.4952,43734.0
2016-02-25 15:15:00,34.51,34.51,34.47,34.49,69834.0,24.4952,24.4952,24.4668,24.481,69834.0
2016-02-25 15:20:00,34.49,34.52,34.49,34.51,60027.0,24.481,24.5023,24.481,24.4952,60027.0
2016-02-25 15:25:00,34.51,34.52,34.48,34.49,96333.0,24.4952,24.5023,24.4739,24.481,96333.0
2016-02-25 15:30:00,34.49,34.49,34.47,34.47,136794.0,24.481,24.481,24.4668,24.4668,136794.0
2016-02-25 15:35:00,34.47,34.49,34.46,34.47,116748.0,24.4668,24.481,24.4597,24.4668,116748.0
2016-02-25 15:40:00,34.47,34.52,34.45,34.51,131343.0,24.4668,24.5023,24.4526,24.4952,131343.0
2016-02-25 15:45:00,34.51,34.53,34.45,34.47,433377.0,24.4952,24.5094,24.4526,24.4668,433377.0
2016-02-25 15:50:00,34.48,34.52,34.47,34.5,223545.0,24.4739,24.5023,24.4668,24.4881,223545.0
2016-02-25 15:55:00,34.5,34.55,34.49,34.55,371211.0,24.4881,24.5236,24.481,24.5236,371211.0
2016-02-26 09:30:00,34.88,34.93,34.08,34.78,31473.0,24.7578,24.7933,24.19,24.6868,31473.0
2016-02-26 09:35:00,34.79,34.87,34.63,34.87,31864.5,24.6939,24.7507,24.5804,24.7507,31864.5
2016-02-26 09:40:00,34.85,34.95,34.77,34.78,58305.0,24.7365,24.8075,24.6797,24.6868,58305.0
2016-02-26 09:45:00,34.79,34.81,34.71,34.71,6939.0,24.6939,24.7081,24.6371,24.6371,6939.0
2016-02-26 09:50:00,34.7,34.84,34.66,34.75,30765.0,24.63,24.7294,24.6016,24.6655,30765.0
2016-02-26 09:55:00,34.77,34.82,34.62,34.62,30538.5,24.6797,24.7152,24.5733,24.5733,30538.5
2016-02-26 10:00:00,34.63,34.77,34.6,34.77,9531.0,24.5804,24.6797,24.5591,24.6797,9531.0
2016-02-26 10:05:00,34.74,34.83,34.67,34.71,15886.5,24.6584,24.7223,24.6087,24.6371,15886.5
2016-02-26 10:10:00,34.7,34.81,34.69,34.79,16615.5,24.63,24.7081,24.6229,24.6939,16615.5
2016-02-26 10:15:00,34.79,34.82,34.72,34.74,15394.5,24.6939,24.7152,24.6442,24.6584,15394.5
2016-02-26 10:20:00,34.77,34.79,34.63,34.66,21997.5,24.6797,24.6939,24.5804,24.6016,21997.5
2016-02-26 10:25:00,34.66,34.79,34.65,34.77,15219.0,24.6016,24.6939,24.5945,24.6797,15219.0
2016-02-26 10:30:00,34.75,34.88,34.75,34.85,20997.0,24.6655,24.7578,24.6655,24.7365,20997.0
2016-02-26 10:35:00,34.86,34.98,34.86,34.97,23037.0,24.7436,24.8288,24.7436,24.8217,23037.0
2016-02-26 10:40:00,34.99,35.02,34.87,34.95,41454.0,24.8359,24.8572,24.7507,24.8075,41454.0
2016-02-26 10:45:00,34.96,35.02,34.93,34.98,25986.0,24.8146,24.8572,24.7933,24.8288,25986.0
2016-02-26 10:50:00,34.99,35.0,34.96,35.0,14727.0,24.8359,24.843,24.8146,24.843,14727.0
2016-02-26 10:55:00,35.0,35.03,34.96,35.02,15378.0,24.843,24.8643,24.8146,24.8572,15378.0
2016-02-26 11:00:00,35.01,35.06,34.96,35.06,18600.0,24.8501,24.8856,24.8146,24.8856,18600.0
2016-02-26 11:05:00,35.05,35.07,35.01,35.02,12289.5,24.8785,24.8927,24.8501,24.8572,12289.5
2016-02-26 11:10:00,35.02,35.04,34.99,34.99,18604.5,24.8572,24.8714,24.8359,24.8359,18604.5
2016-02-26 11:15:00,34.98,35.01,34.97,34.97,12415.5,24.8288,24.8501,24.8217,24.8217,12415.5
2016-02-26 11:20:00,34.95,35.04,34.95,34.99,9742.5,24.8075,24.8714,24.8075,24.8359,9742.5
2016-02-26 11:25:00,34.99,34.99,34.89,34.89,7650.0,24.8359,24.8359,24.7649,24.7649,7650.0
2016-02-26 11:30:00,34.88,34.91,34.85,34.87,21781.5,24.7578,24.7791,24.7365,24.7507,21781.5
2016-02-26 11:35:00,34.86,34.93,34.83,34.91,22543.5,24.7436,24.7933,24.7223,24.7791,22543.5
2016-02-26 11:40:00,34.91,34.97,34.91,34.95,34119.0,24.7791,24.8217,24.7791,24.8075,34119.0
2016-02-26 11:45:00,34.95,35.02,34.95,35.0,9015.0,24.8075,24.8572,24.8075,24.843,9015.0
2016-02-26 11:50:00,34.99,35.0,34.9,34.95,16891.5,24.8359,24.843,24.772,24.8075,16891.5
2016-02-26 11:55:00,34.93,35.02,34.93,34.97,11872.5,24.7933,24.8572,24.7933,24.8217,11872.5
2016-02-26 12:00:00,34.97,34.97,34.87,34.9,44386.5,24.8217,24.8217,24.7507,24.772,44386.5
2016-02-26 12:05:00,34.9,34.95,34.86,34.93,38058.0,24.772,24.8075,24.7436,24.7933,38058.0
2016-02-26 12:10:00,34.93,34.99,34.92,34.95,15763.5,24.7933,24.8359,24.7862,24.8075,15763.5
2016-02-26 12:15:00,34.94,35.02,34.93,35.0,9798.0,24.8004,24.8572,24.7933,24.843,9798.0
2016-02-26 12:20:00,34.99,35.02,34.97,34.97,10437.0,24.8359,24.8572,24.8217,24.8217,10437.0
2016-02-26 12:25:00,34.97,35.02,34.95,35.01,7450.5,24.8217,24.8572,24.8075,24.8501,7450.5
2016-02-26 12:30:00,35.0,35.03,34.98,35.0,13968.0,24.843,24.8643,24.8288,24.843,13968.0
2016-02-26 12:35:00,35.01,35.01,34.97,34.99,39010.5,24.8501,24.8501,24.8217,24.8359,39010.5
2016-02-26 12:40:00,34.99,34.99,34.94,34.99,6541.5,24.8359,24.8359,24.8004,24.8359,6541.5
2016-02-26 12:45:00,34.98,35.02,34.95,34.95,24591.0,24.8288,24.8572,24.8075,24.8075,24591.0
2016-02-26 12:50:00,34.95,35.02,34.95,35.02,19200.0,24.8075,24.8572,24.8075,24.8572,19200.0
2016-02-26 12:55:00,35.03,35.07,35.01,35.06,18190.5,24.8643,24.8927,24.8501,24.8856,18190.5
2016-02-26 13:00:00,35.05,35.09,35.03,35.07,21603.0,24.8785,24.9069,24.8643,24.8927,21603.0
2016-02-26 13:05:00,35.06,35.11,35.05,35.07,18694.5,24.8856,24.9211,24.8785,24.8927,18694.5
2016-02-26 13:10:00,35.06,35.06,34.99,34.99,13042.5,24.8856,24.8856,24.8359,24.8359,13042.5
2016-02-26 13:15:00,34.99,34.99,34.97,34.99,8706.0,24.8359,24.8359,24.8217,24.8359,8706.0
2016-02-26 13:20:00,34.99,34.99,34.94,34.96,22833.0,24.8359,24.8359,24.8004,24.8146,22833.0
2016-02-26 13:25:00,34.96,34.97,34.91,34.91,20112.0,24.8146,24.8217,24.7791,24.7791,20112.0
2016-02-26 13:30:00,34.91,34.93,34.91,34.92,15082.5,24.7791,24.7933,24.7791,24.7862,15082.5
2016-02-26 13:35:00,34.93,34.94,34.89,34.89,26592.0,24.7933,24.8004,24.7649,24.7649,26592.0
2016-02-26 13:40:00,34.89,34.93,34.83,34.85,14700.0,24.7649,24.7933,24.7223,24.7365,14700.0
2016-02-26 13:45:00,34.85,34.95,34.85,34.91,42193.5,24.7365,24.8075,24.7365,24.7791,42193.5
2016-02-26 13:50:00,34.9,34.9,34.82,34.86,17953.5,24.772,24.772,24.7152,24.7436,17953.5
2016-02-26 13:55:00,34.85,34.89,34.82,34.89,38602.5,24.7365,24.7649,24.7152,24.7649,38602.5
2016-02-26 14:00:00,34.88,34.91,34.87,34.89,14481.0,24.7578,24.7791,24.7507,24.7649,14481.0
2016-02-26 14:05:00,34.89,34.92,34.84,34.84,16776.0,24.7649,24.7862,24.7294,24.7294,16776.0
2016-02-26 14:10:00,34.84,34.85,34.81,34.84,21363.0,24.7294,24.7365,24.7081,24.7294,21363.0
2016-02-26 14:15:00,34.84,34.85,34.8,34.81,19108.5,24.7294,24.7365,24.701,24.7081,19108.5
2016-02-26 14:20:00,34.81,34.82,34.79,34.79,17475.0,24.7081,24.7152,24.6939,24.6939,17475.0
2016-02-26 14:25:00,34.81,34.83,34.79,34.79,23259.0,24.7081,24.7223,24.6939,24.6939,23259.0
2016-02-26 14:30:00,34.79,34.8,34.77,34.79,23778.0,24.6939,24.701,24.6797,24.6939,23778.0
2016-02-26 14:35:00,34.79,34.79,34.71,34.71,9624.0,24.6939,24.6939,24.6371,24.6371,9624.0
2016-02-26 14:40:00,34.72,34.75,34.71,34.75,17100.0,24.6442,24.6655,24.6371,24.6655,17100.0
2016-02-26 14:45:00,34.76,34.79,34.75,34.78,12466.5,24.6726,24.6939,24.6655,24.6868,12466.5
2016-02-26 14:50:00,34.78,34.78,34.74,34.74,20217.0,24.6868,24.6868,24.6584,24.6584,20217.0
2016-02-26 14:55:00,34.74,34.75,34.68,34.68,35520.0,24.6584,24.6655,24.6158,24.6158,35520.0
2016-02-26 15:00:00,34.68,34.75,34.67,34.73,59112.0,24.6158,24.6655,24.6087,24.6513,59112.0
2016-02-26 15:05:00,34.75,34.77,34.73,34.75,40783.5,24.6655,24.6797,24.6513,24.6655,40783.5
2016-02-26 15:10:00,34.75,34.76,34.73,34.73,15900.0,24.6655,24.6726,24.6513,24.6513,15900.0
2016-02-26 15:15:00,34.73,34.73,34.68,34.68,45232.5,24.6513,24.6513,24.6158,24.6158,45232.5
2016-02-26 15:20:00,34.68,34.69,34.62,34.63,90022.5,24.6158,24.6229,24.5733,24.5804,90022.5
2016-02-26 15:25:00,34.63,34.67,34.61,34.63,56938.5,24.5804,24.6087,24.5662,24.5804,56938.5
2016-02-26 15:30:00,34.64,34.69,34.64,34.69,34297.5,24.5875,24.6229,24.5875,24.6229,34297.5
2016-02-26 15:35:00,34.68,34.69,34.63,34.65,26841.0,24.6158,24.6229,24.5804,24.5945,26841.0
2016-02-26 15:40:00,34.65,34.7,34.65,34.68,38073.0,24.5945,24.63,24.5945,24.6158,38073.0
2016-02-26 15:45:00,34.69,34.74,34.68,34.72,58836.0,24.6229,24.6584,24.6158,24.6442,58836.0
2016-02-26 15:50:00,34.74,34.75,34.69,34.71,85479.0,24.6584,24.6655,24.6229,24.6371,85479.0
2016-02-26 15:55:00,34.7,34.71,34.61,34.63,242328.0,24.63,24.6371,24.5662,24.5804,242328.0
2016-02-29 09:30:00,34.61,34.81,34.61,34.73,83814.0,24.5662,24.7081,24.5662,24.6513,83814.0
2016-02-29 09:35:00,34.74,34.79,34.68,34.72,22821.0,24.6584,24.6939,24.6158,24.6442,22821.0
2016-02-29 09:40:00,34.79,34.82,34.56,34.69,19224.0,24.6939,24.7152,24.5307,24.6229,19224.0
2016-02-29 09:45:00,34.65,34.71,34.55,34.63,18900.0,24.5945,24.6371,24.5236,24.5804,18900.0
2016-02-29 09:50:00,34.63,34.77,34.61,34.77,18630.0,24.5804,24.6797,24.5662,24.6797,18630.0
2016-02-29 09:55:00,34.78,34.78,34.63,34.65,30609.0,24.6868,24.6868,24.5804,24.5945,30609.0
2016-02-29 10:00:00,34.65,34.71,34.57,34.63,31179.0,24.5945,24.6371,24.5378,24.5804,31179.0
2016-02-29 10:05:00,34.66,34.69,34.58,34.65,64050.0,24.6016,24.6229,24.5449,24.5945,64050.0
2016-02-29 10:10:00,34.63,34.71,34.57,34.6,33129.0,24.5804,24.6371,24.5378,24.5591,33129.0
2016-02-29 10:15:00,34.6,34.64,34.51,34.52,49380.0,24.5591,24.5875,24.4952,24.5023,49380.0
2016-02-29 10:20:00,34.54,34.64,34.54,34.59,30162.0,24.5165,24.5875,24.5165,24.552,30162.0
2016-02-29 10:25:00,34.59,34.63,34.48,34.59,38712.0,24.552,24.5804,24.4739,24.552,38712.0
2016-02-29 10:30:00,34.6,34.64,34.54,34.58,32805.0,24.5591,24.5875,24.5165,24.5449,32805.0
2016-02-29 10:35:00,34.6,34.65,34.59,34.64,32022.0,24.5591,24.5945,24.552,24.5875,32022.0
2016-02-29 10:40:00,34.63,34.67,34.6,34.65,51552.0,24.5804,24.6087,24.5591,24.5945,51552.0
2016-02-29 10:45:00,34.65,34.65,34.59,34.61,28338.0,24.5945,24.5945,24.552,24.5662,28338.0
2016-02-29 10:50:00,34.61,34.67,34.6,34.65,50946.0,24.5662,24.6087,24.5591,24.5945,50946.0
2016-02-29 10:55:00,34.65,34.66,34.6,34.63,35940.0,24.5945,24.6016,24.5591,24.5804,35940.0
2016-02-29 11:00:00,34.62,34.66,34.61,34.61,43131.0,24.5733,24.6016,24.5662,24.5662,43131.0
2016-02-29 11:05:00,34.62,34.64,34.55,34.59,33228.0,24.5733,24.5875,24.5236,24.552,33228.0
2016-02-29 11:10:00,34.61,34.61,34.55,34.58,29262.0,24.5662,24.5662,24.5236,24.5449,29262.0
2016-02-29 11:15:00,34.59,34.61,34.55,34.55,40221.0,24.552,24.5662,24.5236,24.5236,40221.0
2016-02-29 11:20:00,34.55,34.63,34.55,34.6,43041.0,24.5236,24.5804,24.5236,24.5591,43041.0
2016-02-29 11:25:00,34.6,34.63,34.55,34.57,16845.0,24.5591,24.5804,24.5236,24.5378,16845.0
2016-02-29 11:30:00,34.57,34.67,34.56,34.65,36954.0,24.5378,24.6087,24.5307,24.5945,36954.0
2016-02-29 11:35:00,34.66,34.71,34.63,34.69,74493.0,24.6016,24.6371,24.5804,24.6229,74493.0
2016-02-29 11:40:00,34.69,34.69,34.63,34.65,42066.0,24.6229,24.6229,24.5804,24.5945,42066.0
2016-02-29 11:45:00,34.64,34.65,34.62,34.62,30144.0,24.5875,24.5945,24.5733,24.5733,30144.0
2016-02-29 11:50:00,34.63,34.65,34.61,34.64,29106.0,24.5804,24.5945,24.5662,24.5875,29106.0
2016-02-29 11:55:00,34.65,34.65,34.54,34.57,39789.0,24.5945,24.5945,24.5165,24.5378,39789.0
2016-02-29 12:00:00,34.57,34.59,34.55,34.55,21900.0,24.5378,24.552,24.5236,24.5236,21900.0
2016-02-29 12:05:00,34.55,34.56,34.52,34.53,34491.0,24.5236,24.5307,24.5023,24.5094,34491.0
2016-02-29 12:10:00,34.55,34.57,34.54,34.56,31203.0,24.5236,24.5378,24.5165,24.5307,31203.0
2016-02-29 12:15:00,34.55,34.61,34.55,34.6,16713.0,24.5236,24.5662,24.5236,24.5591,16713.0
2016-02-29 12:20:00,34.6,34.61,34.59,34.6,41256.0,24.5591,24.5662,24.552,24.5591,41256.0
2016-02-29 12:25:00,34.59,34.61,34.55,34.6,33315.0,24.552,24.5662,24.5236,24.5591,33315.0
2016-02-29 12:30:00,34.61,34.61,34.58,34.59,23517.0,24.5662,24.5662,24.5449,24.552,23517.0
2016-02-29 12:35:00,34.59,34.61,34.51,34.53,88017.0,24.552,24.5662,24.4952,24.5094,88017.0
2016-02-29 12:40:00,34.55,34.57,34.53,34.53,38682.0,24.5236,24.5378,24.5094,24.5094,38682.0
2016-02-29 12:45:00,34.53,34.54,34.51,34.51,16500.0,24.5094,24.5165,24.4952,24.4952,16500.0
2016-02-29 12:50:00,34.51,34.54,34.5,34.54,27450.0,24.4952,24.5165,24.4881,24.5165,27450.0
2016-02-29 12:55:00,34.53,34.57,34.53,34.57,31854.0,24.5094,24.5378,24.5094,24.5378,31854.0
2016-02-29 13:00:00,34.57,34.58,34.53,34.54,59451.0,24.5378,24.5449,24.5094,24.5165,59451.0
2016-02-29 13:05:00,34.53,34.54,34.51,34.53,79776.0,24.5094,24.5165,24.4952,24.5094,79776.0
2016-02-29 13:10:00,34.53,34.63,34.53,34.59,41529.0,24.5094,24.5804,24.5094,24.552,41529.0
2016-02-29 13:15:00,34.59,34.6,34.57,34.57,53412.0,24.552,24.5591,24.5378,24.5378,53412.0
2016-02-29 13:20:00,34.57,34.59,34.56,34.56,22446.0,24.5378,24.552,24.5307,24.5307,22446.0
2016-02-29 13:25:00,34.56,34.57,34.51,34.51,103344.0,24.5307,24.5378,24.4952,24.4952,103344.0
2016-02-29 13:30:00,34.51,34.54,34.49,34.54,20808.0,24.4952,24.5165,24.481,24.5165,20808.0
2016-02-29 13:35:00,34.55,34.57,34.53,34.57,17706.0,24.5236,24.5378,24.5094,24.5378,17706.0
2016-02-29 13:40:00,34.57,34.57,34.47,34.49,28662.0,24.5378,24.5378,24.4668,24.481,28662.0
2016-02-29 13:45:00,34.49,34.51,34.47,34.51,21771.0,24.481,24.4952,24.4668,24.4952,21771.0
2016-02-29 13:50:00,34.51,34.57,34.51,34.57,25596.0,24.4952,24.5378,24.4952,24.5378,25596.0
2016-02-29 13:55:00,34.57,34.62,34.55,34.58,70713.0,24.5378,24.5733,24.5236,24.5449,70713.0
2016-02-29 14:00:00,34.58,34.62,34.58,34.61,30312.0,24.5449,24.5733,24.5449,24.5662,30312.0
2016-02-29 14:05:00,34.6,34.61,34.53,34.55,48153.0,24.5591,24.5662,24.5094,24.5236,48153.0
2016-02-29 14:10:00,34.55,34.56,34.49,34.49,31860.0,24.5236,24.5307,24.481,24.481,31860.0
2016-02-29 14:15:00,34.49,34.55,34.48,34.53,27177.0,24.481,24.5236,24.4739,24.5094,27177.0
2016-02-29 14:20:00,34.52,34.53,34.46,34.47,30876.0,24.5023,24.5094,24.4597,24.4668,30876.0
2016-02-29 14:25:00,34.47,34.51,34.45,34.51,18777.0,24.4668,24.4952,24.4526,24.4952,18777.0
2016-02-29 14:30:00,34.49,34.51,34.46,34.46,27363.0,24.481,24.4952,24.4597,24.4597,27363.0
2016-02-29 14:35:00,34.47,34.47,34.43,34.43,34506.0,24.4668,24.4668,24.4384,24.4384,34506.0
2016-02-29 14:40:00,34.43,34.45,34.39,34.42,44781.0,24.4384,24.4526,24.41,24.4313,44781.0
2016-02-29 14:45:00,34.42,34.46,34.39,34.45,37959.0,24.4313,24.4597,24.41,24.4526,37959.0
2016-02-29 14:50:00,34.45,34.48,34.42,34.43,72846.0,24.4526,24.4739,24.4313,24.4384,72846.0
2016-02-29 14:55:00,34.42,34.45,34.39,34.41,25197.0,24.4313,24.4526,24.41,24.4242,25197.0
2016-02-29 15:00:00,34.4,34.41,34.35,34.37,54375.0,24.4171,24.4242,24.3816,24.3958,54375.0
2016-02-29 15:05:00,34.35,34.37,34.33,34.35,70641.0,24.3816,24.3958,24.3674,24.3816,70641.0
2016-02-29 15:10:00,34.35,34.36,34.31,34.34,51090.0,24.3816,24.3887,24.3532,24.3745,51090.0
2016-02-29 15:15:00,34.34,34.37,34.31,34.32,49401.0,24.3745,24.3958,24.3532,24.3603,49401.0
2016-02-29 15:20:00,34.33,34.42,34.33,34.4,45663.0,24.3674,24.4313,24.3674,24.4171,45663.0
2016-02-29 15:25:00,34.41,34.47,34.4,34.46,61149.0,24.4242,24.4668,24.4171,24.4597,61149.0
2016-02-29 15:30:00,34.45,34.49,34.42,34.45,76071.0,24.4526,24.481,24.4313,24.4526,76071.0
2016-02-29 15:35:00,34.47,34.49,34.45,34.49,70827.0,24.4668,24.481,24.4526,24.481,70827.0
2016-02-29 15:40:00,34.5,34.53,34.47,34.53,99234.0,24.4881,24.5094,24.4668,24.5094,99234.0
2016-02-29 15:45:00,34.53,34.53,34.47,34.5,138522.0,24.5094,24.5094,24.4668,24.4881,138522.0
2016-02-29 15:50:00,34.49,34.49,34.43,34.46,142659.0,24.481,24.481,24.4384,24.4597,142659.0
2016-02-29 15:55:00,34.46,34.47,34.33,34.35,452550.0,24.4597,24.4668,24.3674,24.3816,452550.0
2016-03-01 09:30:00,34.71,34.89,34.71,34.81,45010.5,24.6371,24.7649,24.6371,24.7081,45010.5
2016-03-01 09:35:00,34.86,34.86,34.47,34.5,41146.5,24.7436,24.7436,24.4668,24.4881,41146.5
2016-03-01 09:40:00,34.53,34.59,34.43,34.59,17295.0,24.5094,24.552,24.4384,24.552,17295.0
2016-03-01 09:45:00,34.61,34.61,34.35,34.41,40864.5,24.5662,24.5662,24.3816,24.4242,40864.5
2016-03-01 09:50:00,34.43,34.47,34.34,34.45,46834.5,24.4384,24.4668,24.3745,24.4526,46834.5
2016-03-01 09:55:00,34.42,34.42,34.33,34.4,15304.5,24.4313,24.4313,24.3674,24.4171,15304.5
2016-03-01 10:00:00,34.41,34.59,34.41,34.47,26077.5,24.4242,24.552,24.4242,24.4668,26077.5
2016-03-01 10:05:00,34.47,34.54,34.43,34.51,23728.5,24.4668,24.5165,24.4384,24.4952,23728.5
2016-03-01 10:10:00,34.51,34.59,34.47,34.59,16581.0,24.4952,24.552,24.4668,24.552,16581.0
2016-03-01 10:15:00,34.59,34.61,34.48,34.59,51345.0,24.552,24.5662,24.4739,24.552,51345.0
2016-03-01 10:20:00,34.58,34.75,34.58,34.74,21847.5,24.5449,24.6655,24.5449,24.6584,21847.5
2016-03-01 10:25:00,34.72,34.77,34.68,34.74,11857.5,24.6442,24.6797,24.6158,24.6584,11857.5
2016-03-01 10:30:00,34.73,34.87,34.71,34.79,20167.5,24.6513,24.7507,24.6371,24.6939,20167.5
2016-03-01 10:35:00,34.79,34.83,34.75,34.77,12408.0,24.6939,24.7223,24.6655,24.6797,12408.0
2016-03-01 10:40:00,34.76,34.78,34.72,34.77,16611.0,24.6726,24.6868,24.6442,24.6797,16611.0
2016-03-01 10:45:00,34.78,34.78,34.66,34.67,19750.5,24.6868,24.6868,24.6016,24.6087,19750.5
2016-03-01 10:50:00,34.67,34.71,34.67,34.7,11004.0,24.6087,24.6371,24.6087,24.63,11004.0
2016-03-01 10:55:00,34.71,34.74,34.69,34.74,14655.0,24.6371,24.6584,24.6229,24.6584,14655.0
2016-03-01 11:00:00,34.72,34.76,34.69,34.69,15307.5,24.6442,24.6726,24.6229,24.6229,15307.5
2016-03-01 11:05:00,34.69,34.78,34.67,34.77,18678.0,24.6229,24.6868,24.6087,24.6797,18678.0
2016-03-01 11:10:00,34.77,34.81,34.77,34.8,6994.5,24.6797,24.7081,24.6797,24.701,6994.5
2016-03-01 11:15:00,34.81,34.83,34.77,34.83,27079.5,24.7081,24.7223,24.6797,24.7223,27079.5
2016-03-01 11:20:00,34.83,34.93,34.83,34.92,30291.0,24.7223,24.7933,24.7223,24.7862,30291.0
2016-03-01 11:25:00,34.92,34.94,34.9,34.92,28548.0,24.7862,24.8004,24.772,24.7862,28548.0
2016-03-01 11:30:00,34.93,34.93,34.89,34.93,28287.0,24.7933,24.7933,24.7649,24.7933,28287.0
2016-03-01 11:35:00,34.93,34.97,34.89,34.97,22821.0,24.7933,24.8217,24.7649,24.8217,22821.0
2016-03-01 11:40:00,34.97,34.99,34.95,34.96,19911.0,24.8217,24.8359,24.8075,24.8146,19911.0
2016-03-01 11:45:00,34.96,34.99,34.96,34.97,18441.0,24.8146,24.8359,24.8146,24.8217,18441.0
2016-03-01 11:50:00,34.97,35.07,34.97,35.06,67260.0,24.8217,24.8927,24.8217,24.8856,67260.0
2016-03-01 11:55:00,35.07,35.09,35.05,35.06,18604.5,24.8927,24.9069,24.8785,24.8856,18604.5
2016-03-01 12:00:00,35.06,35.12,35.05,35.1,18642.0,24.8856,24.9282,24.8785,24.914,18642.0
2016-03-01 12:05:00,35.1,35.16,35.07,35.16,43594.5,24.914,24.9565,24.8927,24.9565,43594.5
2016-03-01 12:10:00,35.16,35.16,35.05,35.07,33609.0,24.9565,24.9565,24.8785,24.8927,33609.0
2016-03-01 12:15:00,35.07,35.11,35.04,35.11,11311.5,24.8927,24.9211,24.8714,24.9211,11311.5
2016-03-01 12:20:00,35.11,35.11,35.03,35.03,15835.5,24.9211,24.9211,24.8643,24.8643,15835.5
2016-03-01 12:25:00,35.03,35.11,35.03,35.11,21225.0,24.8643,24.9211,24.8643,24.9211,21225.0
2016-03-01 12:30:00,35.11,35.12,35.08,35.11,11505.0,24.9211,24.9282,24.8998,24.9211,11505.0
2016-03-01 12:35:00,35.11,35.11,35.05,35.05,35713.5,24.9211,24.9211,24.8785,24.8785,35713.5
2016-03-01 12:40:00,35.05,35.07,35.03,35.06,8712.0,24.8785,24.8927,24.8643,24.8856,8712.0
2016-03-01 12:45:00,35.06,35.13,35.06,35.11,15673.5,24.8856,24.9353,24.8856,24.9211,15673.5
2016-03-01 12:50:00,35.11,35.13,35.09,35.09,22732.5,24.9211,24.9353,24.9069,24.9069,22732.5
2016-03-01 12:55:00,35.08,35.09,35.06,35.09,13249.5,24.8998,24.9069,24.8856,24.9069,13249.5
2016-03-01 13:00:00,35.09,35.13,35.07,35.13,11665.5,24.9069,24.9353,24.8927,24.9353,11665.5
2016-03-01 13:05:00,35.12,35.13,35.09,35.11,16788.0,24.9282,24.9353,24.9069,24.9211,16788.0
2016-03-01 13:10:00,35.11,35.11,35.05,35.08,19872.0,24.9211,24.9211,24.8785,24.8998,19872.0
2016-03-01 13:15:00,35.08,35.12,35.07,35.12,9250.5,24.8998,24.9282,24.8927,24.9282,9250.5
2016-03-01 13:20:00,35.12,35.13,35.08,35.09,16258.5,24.9282,24.9353,24.8998,24.9069,16258.5
2016-03-01 13:25:00,35.1,35.13,35.08,35.11,17707.5,24.914,24.9353,24.8998,24.9211,17707.5
2016-03-01 13:30:00,35.11,35.13,35.11,35.11,16164.0,24.9211,24.9353,24.9211,24.9211,16164.0
2016-03-01 13:35:00,35.11,35.13,35.1,35.11,20607.0,24.9211,24.9353,24.914,24.9211,20607.0
2016-03-01 13:40:00,35.11,35.13,35.1,35.13,14070.0,24.9211,24.9353,24.914,24.9353,14070.0
2016-03-01 13:45:00,35.12,35.12,35.08,35.08,20943.0,24.9282,24.9282,24.8998,24.8998,20943.0
2016-03-01 13:50:00,35.08,35.08,35.04,35.05,13986.0,24.8998,24.8998,24.8714,24.8785,13986.0
2016-03-01 13:55:00,35.06,35.08,35.01,35.03,25872.0,24.8856,24.8998,24.8501,24.8643,25872.0
2016-03-01 14:00:00,35.03,35.05,35.01,35.03,43990.5,24.8643,24.8785,24.8501,24.8643,43990.5
2016-03-01 14:05:00,35.03,35.06,35.03,35.05,51277.5,24.8643,24.8856,24.8643,24.8785,51277.5
2016-03-01 14:10:00,35.05,35.07,35.01,35.01,24610.5,24.8785,24.8927,24.8501,24.8501,24610.5
2016-03-01 14:15:00,35.01,35.01,34.97,34.97,30924.0,24.8501,24.8501,24.8217,24.8217,30924.0
2016-03-01 14:20:00,34.97,35.02,34.96,35.01,35763.0,24.8217,24.8572,24.8146,24.8501,35763.0
2016-03-01 14:25:00,35.01,35.01,34.95,34.95,30382.5,24.8501,24.8501,24.8075,24.8075,30382.5
2016-03-01 14:30:00,34.96,35.03,34.95,35.01,36132.0,24.8146,24.8643,24.8075,24.8501,36132.0
2016-03-01 14:35:00,35.01,35.02,34.97,34.97,56670.0,24.8501,24.8572,24.8217,24.8217,56670.0
2016-03-01 14:40:00,34.97,35.07,34.97,35.06,21466.5,24.8217,24.8927,24.8217,24.8856,21466.5
2016-03-01 14:45:00,35.05,35.09,35.05,35.06,20647.5,24.8785,24.9069,24.8785,24.8856,20647.5
2016-03-01 14:50:00,35.07,35.09,35.06,35.07,23430.0,24.8927,24.9069,24.8856,24.8927,23430.0
2016-03-01 14:55:00,35.07,35.07,35.03,35.05,46962.0,24.8927,24.8927,24.8643,24.8785,46962.0
2016-03-01 15:00:00,35.05,35.07,35.03,35.05,47964.0,24.8785,24.8927,24.8643,24.8785,47964.0
2016-03-01 15:05:00,35.05,35.07,35.05,35.07,22722.0,24.8785,24.8927,24.8785,24.8927,22722.0
2016-03-01 15:10:00,35.07,35.07,35.03,35.03,32160.0,24.8927,24.8927,24.8643,24.8643,32160.0
2016-03-01 15:15:00,35.03,35.05,35.01,35.04,24907.5,24.8643,24.8785,24.8501,24.8714,24907.5
2016-03-01 15:20:00,35.03,35.05,35.01,35.03,24793.5,24.8643,24.8785,24.8501,24.8643,24793.5
2016-03-01 15:25:00,35.02,35.05,35.02,35.05,22558.5,24.8572,24.8785,24.8572,24.8785,22558.5
2016-03-01 15:30:00,35.05,35.05,35.02,35.05,33577.5,24.8785,24.8785,24.8572,24.8785,33577.5
2016-03-01 15:35:00,35.05,35.07,35.03,35.05,30645.0,24.8785,24.8927,24.8643,24.8785,30645.0
2016-03-01 15:40:00,35.04,35.05,35.02,35.02,42756.0,24.8714,24.8785,24.8572,24.8572,42756.0
2016-03-01 15:45:00,35.01,35.02,34.99,34.99,62896.5,24.8501,24.8572,24.8359,24.8359,62896.5
2016-03-01 15:50:00,34.99,35.06,34.99,35.06,87433.5,24.8359,24.8856,24.8359,24.8856,87433.5
2016-03-01 15:55:00,35.05,35.15,35.05,35.13,348628.5,24.8785,24.9494,24.8785,24.9353,348628.5
2016-03-02 09:30:00,35.05,35.17,34.91,34.98,44704.5,24.8785,24.9636,24.7791,24.8288,44704.5
2016-03-02 09:35:00,34.97,35.15,34.94,35.03,46227.0,24.8217,24.9494,24.8004,24.8643,46227.0
2016-03-02 09:40:00,35.05,35.15,35.04,35.07,34084.5,24.8785,24.9494,24.8714,24.8927,34084.5
2016-03-02 09:45:00,35.07,35.15,34.97,35.04,65343.0,24.8927,24.9494,24.8217,24.8714,65343.0
2016-03-02 09:50:00,35.03,35.03,34.91,34.92,15162.0,24.8643,24.8643,24.7791,24.7862,15162.0
2016-03-02 09:55:00,34.89,34.93,34.8,34.84,32449.5,24.7649,24.7933,24.701,24.7294,32449.5
2016-03-02 10:00:00,34.83,34.85,34.76,34.76,21733.5,24.7223,24.7365,24.6726,24.6726,21733.5
2016-03-02 10:05:00,34.76,34.79,34.72,34.79,54153.0,24.6726,24.6939,24.6442,24.6939,54153.0
2016-03-02 10:10:00,34.79,34.81,34.72,34.8,34593.0,24.6939,24.7081,24.6442,24.701,34593.0
2016-03-02 10:15:00,34.81,34.81,34.73,34.73,21772.5,24.7081,24.7081,24.6513,24.6513,21772.5
2016-03-02 10:20:00,34.74,34.81,34.73,34.77,17062.5,24.6584,24.7081,24.6513,24.6797,17062.5
2016-03-02 10:25:00,34.77,34.86,34.76,34.83,27459.0,24.6797,24.7436,24.6726,24.7223,27459.0
2016-03-02 10:30:00,34.81,34.83,34.67,34.77,29092.5,24.7081,24.7223,24.6087,24.6797,29092.5
2016-03-02 10:35:00,34.78,34.8,34.71,34.71,22995.0,24.6868,24.701,24.6371,24.6371,22995.0
2016-03-02 10:40:00,34.7,34.79,34.69,34.79,17530.5,24.63,24.6939,24.6229,24.6939,17530.5
2016-03-02 10:45:00,34.8,34.93,34.8,34.93,20014.5,24.701,24.7933,24.701,24.7933,20014.5
2016-03-02 10:50:00,34.93,34.98,34.91,34.97,16852.5,24.7933,24.8288,24.7791,24.8217,16852.5
2016-03-02 10:55:00,34.97,35.02,34.89,34.99,84079.5,24.8217,24.8572,24.7649,24.8359,84079.5
2016-03-02 11:00:00,34.99,35.0,34.95,34.98,23614.5,24.8359,24.843,24.8075,24.8288,23614.5
2016-03-02 11:05:00,34.99,35.02,34.97,34.99,13669.5,24.8359,24.8572,24.8217,24.8359,13669.5
2016-03-02 11:10:00,34.99,35.07,34.99,35.05,31980.0,24.8359,24.8927,24.8359,24.8785,31980.0
2016-03-02 11:15:00,35.05,35.06,34.99,35.03,21400.5,24.8785,24.8856,24.8359,24.8643,21400.5
2016-03-02 11:20:00,35.03,35.12,35.03,35.07,46599.0,24.8643,24.9282,24.8643,24.8927,46599.0
2016-03-02 11:25:00,35.06,35.07,35.02,35.03,13249.5,24.8856,24.8927,24.8572,24.8643,13249.5
2016-03-02 11:30:00,35.03,35.05,34.96,34.96,19416.0,24.8643,24.8785,24.8146,24.8146,19416.0
2016-03-02 11:35:00,34.95,34.95,34.89,34.92,13671.0,24.8075,24.8075,24.7649,24.7862,13671.0
2016-03-02 11:40:00,34.93,34.99,34.93,34.96,11257.5,24.7933,24.8359,24.7933,24.8146,11257.5
2016-03-02 11:45:00,34.95,34.95,34.83,34.83,34438.5,24.8075,24.8075,24.7223,24.7223,34438.5
2016-03-02 11:50:00,34.83,34.84,34.81,34.82,18729.0,24.7223,24.7294,24.7081,24.7152,18729.0
2016-03-02 11:55:00,34.83,34.85,34.77,34.77,23250.0,24.7223,24.7365,24.6797,24.6797,23250.0
2016-03-02 12:00:00,34.77,34.82,34.77,34.8,12075.0,24.6797,24.7152,24.6797,24.701,12075.0
2016-03-02 12:05:00,34.81,34.83,34.79,34.8,10065.0,24.7081,24.7223,24.6939,24.701,10065.0
2016-03-02 12:10:00,34.8,34.81,34.75,34.79,17500.5,24.701,24.7081,24.6655,24.6939,17500.5
2016-03-02 12:15:00,34.79,34.79,34.76,34.77,12576.0,24.6939,24.6939,24.6726,24.6797,12576.0
2016-03-02 12:20:00,34.76,34.77,34.73,34.73,20779.5,24.6726,24.6797,24.6513,24.6513,20779.5
2016-03-02 12:25:00,34.74,34.75,34.69,34.69,19480.5,24.6584,24.6655,24.6229,24.6229,19480.5
2016-03-02 12:30:00,34.69,34.75,34.67,34.74,46641.0,24.6229,24.6655,24.6087,24.6584,46641.0
2016-03-02 12:35:00,34.74,34.8,34.73,34.76,22705.5,24.6584,24.701,24.6513,24.6726,22705.5
2016-03-02 12:40:00,34.75,34.79,34.75,34.75,21258.0,24.6655,24.6939,24.6655,24.6655,21258.0
2016-03-02 12:45:00,34.76,34.79,34.74,34.75,13977.0,24.6726,24.6939,24.6584,24.6655,13977.0
2016-03-02 12:50:00,34.75,34.79,34.73,34.77,28513.5,24.6655,24.6939,24.6513,24.6797,28513.5
2016-03-02 12:55:00,34.77,34.81,34.75,34.78,31054.5,24.6797,24.7081,24.6655,24.6868,31054.5
2016-03-02 13:00:00,34.79,34.79,34.75,34.75,18543.0,24.6939,24.6939,24.6655,24.6655,18543.0
2016-03-02 13:05:00,34.75,34.75,34.7,34.71,41490.0,24.6655,24.6655,24.63,24.6371,41490.0
2016-03-02 13:10:00,34.71,34.73,34.69,34.73,17635.5,24.6371,24.6513,24.6229,24.6513,17635.5
2016-03-02 13:15:00,34.73,34.77,34.71,34.76,10737.0,24.6513,24.6797,24.6371,24.6726,10737.0
2016-03-02 13:20:00,34.75,34.78,34.73,34.77,14758.5,24.6655,24.6868,24.6513,24.6797,14758.5
2016-03-02 13:25:00,34.78,34.8,34.77,34.79,7350.0,24.6868,24.701,24.6797,24.6939,7350.0
2016-03-02 13:30:00,34.79,34.81,34.79,34.79,16381.5,24.6939,24.7081,24.6939,24.6939,16381.5
2016-03-02 13:35:00,34.79,34.82,34.78,34.82,12843.0,24.6939,24.7152,24.6868,24.7152,12843.0
2016-03-02 13:40:00,34.81,34.82,34.79,34.79,18904.5,24.7081,24.7152,24.6939,24.6939,18904.5
2016-03-02 13:45:00,34.79,34.81,34.78,34.79,16707.0,24.6939,24.7081,24.6868,24.6939,16707.0
2016-03-02 13:50:00,34.79,34.8,34.79,34.79,15946.5,24.6939,24.701,24.6939,24.6939,15946.5
2016-03-02 13:55:00,34.79,34.81,34.74,34.75,50620.5,24.6939,24.7081,24.6584,24.6655,50620.5
2016-03-02 14:00:00,34.75,34.81,34.75,34.81,10791.0,24.6655,24.7081,24.6655,24.7081,10791.0
2016-03-02 14:05:00,34.81,34.81,34.71,34.71,42231.0,24.7081,24.7081,24.6371,24.6371,42231.0
2016-03-02 14:10:00,34.71,34.71,34.68,34.68,23400.0,24.6371,24.6371,24.6158,24.6158,23400.0
2016-03-02 14:15:00,34.69,34.71,34.65,34.67,40624.5,24.6229,24.6371,24.5945,24.6087,40624.5
2016-03-02 14:20:00,34.67,34.78,34.67,34.75,16057.5,24.6087,24.6868,24.6087,24.6655,16057.5
2016-03-02 14:25:00,34.74,34.79,34.74,34.77,44809.5,24.6584,24.6939,24.6584,24.6797,44809.5
2016-03-02 14:30:00,34.77,34.81,34.76,34.77,22329.0,24.6797,24.7081,24.6726,24.6797,22329.0
2016-03-02 14:35:00,34.77,34.79,34.75,34.75,19137.0,24.6797,24.6939,24.6655,24.6655,19137.0
2016-03-02 14:40:00,34.76,34.77,34.75,34.76,31525.5,24.6726,24.6797,24.6655,24.6726,31525.5
2016-03-02 14:45:00,34.77,34.77,34.75,34.76,37159.5,24.6797,24.6797,24.6655,24.6726,37159.5
2016-03-02 14:50:00,34.76,34.77,34.75,34.75,90834.0,24.6726,24.6797,24.6655,24.6655,90834.0
2016-03-02 14:55:00,34.76,34.76,34.69,34.71,43432.5,24.6726,24.6726,24.6229,24.6371,43432.5
2016-03-02 15:00:00,34.69,34.7,34.67,34.69,27034.5,24.6229,24.63,24.6087,24.6229,27034.5
2016-03-02 15:05:00,34.69,34.69,34.63,34.65,38725.5,24.6229,24.6229,24.5804,24.5945,38725.5
2016-03-02 15:10:00,34.65,34.68,34.62,34.67,61759.5,24.5945,24.6158,24.5733,24.6087,61759.5
2016-03-02 15:15:00,34.69,34.71,34.67,34.7,16444.5,24.6229,24.6371,24.6087,24.63,16444.5
2016-03-02 15:20:00,34.7,34.76,34.69,34.75,28851.0,24.63,24.6726,24.6229,24.6655,28851.0
2016-03-02 15:25:00,34.76,34.76,34.69,34.72,20764.5,24.6726,24.6726,24.6229,24.6442,20764.5
2016-03-02 15:30:00,34.72,34.75,34.69,34.75,37875.0,24.6442,24.6655,24.6229,24.6655,37875.0
2016-03-02 15:35:00,34.75,34.77,34.73,34.76,33520.5,24.6655,24.6797,24.6513,24.6726,33520.5
2016-03-02 15:40:00,34.76,34.79,34.75,34.78,37981.5,24.6726,24.6939,24.6655,24.6868,37981.5
2016-03-02 15:45:00,34.79,35.01,34.78,34.86,191004.0,24.6939,24.8501,24.6868,24.7436,191004.0
2016-03-02 15:50:00,34.86,34.87,34.78,34.78,139446.0,24.7436,24.7507,24.6868,24.6868,139446.0
2016-03-02 15:55:00,34.78,34.85,34.77,34.85,250090.5,24.6868,24.7365,24.6797,24.7365,250090.5
2016-03-03 09:30:00,34.78,34.95,34.73,34.93,61363.5,24.6868,24.8075,24.6513,24.7933,61363.5
2016-03-03 09:35:00,34.92,35.16,34.91,35.15,24393.0,24.7862,24.9565,24.7791,24.9494,24393.0
2016-03-03 09:40:00,35.15,35.31,35.13,35.29,51627.0,24.9494,25.063,24.9353,25.0488,51627.0
2016-03-03 09:45:00,35.27,35.45,35.27,35.44,61236.0,25.0346,25.1624,25.0346,25.1553,61236.0
2016-03-03 09:50:00,35.44,35.52,35.38,35.51,50682.0,25.1553,25.2121,25.1127,25.205,50682.0
2016-03-03 09:55:00,35.51,35.58,35.44,35.56,60465.0,25.205,25.2547,25.1553,25.2405,60465.0
2016-03-03 10:00:00,35.55,35.81,35.53,35.81,87078.0,25.2334,25.4179,25.2192,25.4179,87078.0
2016-03-03 10:05:00,35.8,35.81,35.71,35.81,37131.0,25.4108,25.4179,25.3469,25.4179,37131.0
2016-03-03 10:10:00,35.78,35.82,35.7,35.73,29223.0,25.3966,25.425,25.3398,25.3611,29223.0
2016-03-03 10:15:00,35.73,35.98,35.72,35.89,198514.5,25.3611,25.5386,25.354,25.4747,198514.5
2016-03-03 10:20:00,35.89,36.01,35.89,35.93,100983.0,25.4747,25.5599,25.4747,25.5031,100983.0
2016-03-03 10:25:00,35.95,36.11,35.93,36.0,77767.5,25.5173,25.6309,25.5031,25.5528,77767.5
2016-03-03 10:30:00,36.01,36.06,35.96,36.03,42090.0,25.5599,25.5954,25.5244,25.5741,42090.0
2016-03-03 10:35:00,36.03,36.04,35.91,35.99,54031.5,25.5741,25.5812,25.4889,25.5457,54031.5
2016-03-03 10:40:00,35.99,36.04,35.93,35.95,43617.0,25.5457,25.5812,25.5031,25.5173,43617.0
2016-03-03 10:45:00,35.95,36.01,35.93,35.99,45972.0,25.5173,25.5599,25.5031,25.5457,45972.0
2016-03-03 10:50:00,35.99,36.04,35.91,35.98,40245.0,25.5457,25.5812,25.4889,25.5386,40245.0
2016-03-03 10:55:00,35.99,36.0,35.95,35.97,40653.0,25.5457,25.5528,25.5173,25.5315,40653.0
2016-03-03 11:00:00,35.97,35.97,35.89,35.91,125928.0,25.5315,25.5315,25.4747,25.4889,125928.0
2016-03-03 11:05:00,35.91,36.0,35.91,35.94,27100.5,25.4889,25.5528,25.4889,25.5102,27100.5
2016-03-03 11:10:00,35.94,35.95,35.87,35.87,26872.5,25.5102,25.5173,25.4605,25.4605,26872.5
2016-03-03 11:15:00,35.88,35.91,35.81,35.82,18018.0,25.4676,25.4889,25.4179,25.425,18018.0
2016-03-03 11:20:00,35.81,35.83,35.72,35.72,58699.5,25.4179,25.4321,25.354,25.354,58699.5
2016-03-03 11:25:00,35.71,35.75,35.6,35.61,49167.0,25.3469,25.3753,25.2689,25.276,49167.0
2016-03-03 11:30:00,35.6,35.61,35.55,35.61,46489.5,25.2689,25.276,25.2334,25.276,46489.5
2016-03-03 11:35:00,35.61,35.69,35.6,35.68,32839.5,25.276,25.3327,25.2689,25.3256,32839.5
2016-03-03 11:40:00,35.68,35.73,35.65,35.72,16500.0,25.3256,25.3611,25.3043,25.354,16500.0
2016-03-03 11:45:00,35.71,35.74,35.61,35.64,61062.0,25.3469,25.3682,25.276,25.2973,61062.0
2016-03-03 11:50:00,35.65,35.73,35.65,35.68,20136.0,25.3043,25.3611,25.3043,25.3256,20136.0
2016-03-03 11:55:00,35.69,35.72,35.67,35.71,31428.0,25.3327,25.354,25.3185,25.3469,31428.0
2016-03-03 12:00:00,35.71,35.72,35.69,35.71,20161.5,25.3469,25.354,25.3327,25.3469,20161.5
2016-03-03 12:05:00,35.71,35.72,35.68,35.71,25392.0,25.3469,25.354,25.3256,25.3469,25392.0
2016-03-03 12:10:00,35.71,35.72,35.67,35.68,24904.5,25.3469,25.354,25.3185,25.3256,24904.5
2016-03-03 12:15:00,35.67,35.68,35.65,35.67,12546.0,25.3185,25.3256,25.3043,25.3185,12546.0
2016-03-03 12:20:00,35.67,35.71,35.66,35.71,17550.0,25.3185,25.3469,25.3114,25.3469,17550.0
2016-03-03 12:25:00,35.72,35.72,35.7,35.71,9609.0,25.354,25.354,25.3398,25.3469,9609.0
2016-03-03 12:30:00,35.71,35.73,35.7,35.71,23895.0,25.3469,25.3611,25.3398,25.3469,23895.0
2016-03-03 12:35:00,35.71,35.79,35.71,35.79,23850.0,25.3469,25.4037,25.3469,25.4037,23850.0
2016-03-03 12:40:00,35.79,35.79,35.71,35.74,19908.0,25.4037,25.4037,25.3469,25.3682,19908.0
2016-03-03 12:45:00,35.74,35.75,35.67,35.7,60688.5,25.3682,25.3753,25.3185,25.3398,60688.5
2016-03-03 12:50:00,35.7,35.75,35.69,35.73,75232.5,25.3398,25.3753,25.3327,25.3611,75232.5
2016-03-03 12:55:00,35.73,35.79,35.73,35.79,15937.5,25.3611,25.4037,25.3611,25.4037,15937.5
2016-03-03 13:00:00,35.79,35.81,35.76,35.77,17800.5,25.4037,25.4179,25.3824,25.3895,17800.5
2016-03-03 13:05:00,35.77,35.84,35.75,35.84,28756.5,25.3895,25.4392,25.3753,25.4392,28756.5
2016-03-03 13:10:00,35.85,35.85,35.81,35.82,50427.0,25.4463,25.4463,25.4179,25.425,50427.0
2016-03-03 13:15:00,35.82,35.82,35.8,35.81,18349.5,25.425,25.425,25.4108,25.4179,18349.5
2016-03-03 13:20:00,35.82,35.86,35.82,35.84,35025.0,25.425,25.4534,25.425,25.4392,35025.0
2016-03-03 13:25:00,35.84,35.84,35.76,35.77,22300.5,25.4392,25.4392,25.3824,25.3895,22300.5
2016-03-03 13:30:00,35.77,35.81,35.77,35.77,18361.5,25.3895,25.4179,25.3895,25.3895,18361.5
2016-03-03 13:35:00,35.78,35.8,35.75,35.76,22213.5,25.3966,25.4108,25.3753,25.3824,22213.5
2016-03-03 13:40:00,35.77,35.77,35.75,35.77,12897.0,25.3895,25.3895,25.3753,25.3895,12897.0
2016-03-03 13:45:00,35.77,35.77,35.73,35.75,44830.5,25.3895,25.3895,25.3611,25.3753,44830.5
2016-03-03 13:50:00,35.75,35.75,35.69,35.7,27646.5,25.3753,25.3753,25.3327,25.3398,27646.5
2016-03-03 13:55:00,35.7,35.71,35.68,35.69,13797.0,25.3398,25.3469,25.3256,25.3327,13797.0
2016-03-03 14:00:00,35.7,35.72,35.67,35.7,24981.0,25.3398,25.354,25.3185,25.3398,24981.0
2016-03-03 14:05:00,35.7,35.7,35.62,35.65,43168.5,25.3398,25.3398,25.2831,25.3043,43168.5
2016-03-03 14:10:00,35.64,35.67,35.64,35.65,26817.0,25.2973,25.3185,25.2973,25.3043,26817.0
2016-03-03 14:15:00,35.67,35.67,35.64,35.67,40822.5,25.3185,25.3185,25.2973,25.3185,40822.5
2016-03-03 14:20:00,35.67,35.72,35.67,35.69,34351.5,25.3185,25.354,25.3185,25.3327,34351.5
2016-03-03 14:25:00,35.69,35.74,35.69,35.74,29142.0,25.3327,25.3682,25.3327,25.3682,29142.0
2016-03-03 14:30:00,35.73,35.76,35.72,35.75,26781.0,25.3611,25.3824,25.354,25.3753,26781.0
2016-03-03 14:35:00,35.76,35.8,35.76,35.79,34171.5,25.3824,25.4108,25.3824,25.4037,34171.5
2016-03-03 14:40:00,35.79,35.8,35.78,35.79,21606.0,25.4037,25.4108,25.3966,25.4037,21606.0
2016-03-03 14:45:00,35.79,35.79,35.73,35.75,41605.5,25.4037,25.4037,25.3611,25.3753,41605.5
2016-03-03 14:50:00,35.75,35.77,35.74,35.75,31450.5,25.3753,25.3895,25.3682,25.3753,31450.5
2016-03-03 14:55:00,35.77,35.77,35.75,35.77,19737.0,25.3895,25.3895,25.3753,25.3895,19737.0
2016-03-03 15:00:00,35.77,35.79,35.75,35.77,38838.0,25.3895,25.4037,25.3753,25.3895,38838.0
2016-03-03 15:05:00,35.76,35.77,35.75,35.75,30754.5,25.3824,25.3895,25.3753,25.3753,30754.5
2016-03-03 15:10:00,35.75,35.78,35.75,35.77,36330.0,25.3753,25.3966,25.3753,25.3895,36330.0
2016-03-03 15:15:00,35.77,35.79,35.76,35.77,28813.5,25.3895,25.4037,25.3824,25.3895,28813.5
2016-03-03 15:20:00,35.77,35.8,35.75,35.79,23212.5,25.3895,25.4108,25.3753,25.4037,23212.5
2016-03-03 15:25:00,35.79,35.84,35.79,35.83,18079.5,25.4037,25.4392,25.4037,25.4321,18079.5
2016-03-03 15:30:00,35.83,35.9,35.82,35.9,47866.5,25.4321,25.4818,25.425,25.4818,47866.5
2016-03-03 15:35:00,35.9,35.94,35.89,35.94,47643.0,25.4818,25.5102,25.4747,25.5102,47643.0
2016-03-03 15:40:00,35.94,36.0,35.94,35.97,87325.5,25.5102,25.5528,25.5102,25.5315,87325.5
2016-03-03 15:45:00,35.97,36.03,35.97,36.03,107455.5,25.5315,25.5741,25.5315,25.5741,107455.5
2016-03-03 15:50:00,36.03,36.06,36.03,36.06,164692.5,25.5741,25.5954,25.5741,25.5954,164692.5
2016-03-03 15:55:00,36.06,36.07,36.03,36.04,296493.0,25.5954,25.6025,25.5741,25.5812,296493.0
2016-03-04 09:30:00,36.03,36.15,35.97,36.01,87600.0,25.5741,25.6592,25.5315,25.5599,87600.0
2016-03-04 09:35:00,36.01,36.01,35.86,35.97,31309.5,25.5599,25.5599,25.4534,25.5315,31309.5
2016-03-04 09:40:00,35.97,35.98,35.62,35.62,70999.5,25.5315,25.5386,25.2831,25.2831,70999.5
2016-03-04 09:45:00,35.63,35.65,35.52,35.61,31474.5,25.2902,25.3043,25.2121,25.276,31474.5
2016-03-04 09:50:00,35.62,35.73,35.47,35.51,45745.5,25.2831,25.3611,25.1766,25.205,45745.5
2016-03-04 09:55:00,35.47,35.51,35.39,35.44,20530.5,25.1766,25.205,25.1198,25.1553,20530.5
2016-03-04 10:00:00,35.45,35.53,35.37,35.46,68475.0,25.1624,25.2192,25.1056,25.1695,68475.0
2016-03-04 10:05:00,35.46,35.69,35.45,35.61,35706.0,25.1695,25.3327,25.1624,25.276,35706.0
2016-03-04 10:10:00,35.62,35.76,35.57,35.76,29731.5,25.2831,25.3824,25.2476,25.3824,29731.5
2016-03-04 10:15:00,35.78,35.78,35.67,35.67,17272.5,25.3966,25.3966,25.3185,25.3185,17272.5
2016-03-04 10:20:00,35.67,35.77,35.63,35.75,14250.0,25.3185,25.3895,25.2902,25.3753,14250.0
2016-03-04 10:25:00,35.73,35.81,35.72,35.74,17523.0,25.3611,25.4179,25.354,25.3682,17523.0
2016-03-04 10:30:00,35.75,35.8,35.69,35.75,17422.5,25.3753,25.4108,25.3327,25.3753,17422.5
2016-03-04 10:35:00,35.76,35.8,35.72,35.75,11757.0,25.3824,25.4108,25.354,25.3753,11757.0
2016-03-04 10:40:00,35.77,35.81,35.73,35.81,18000.0,25.3895,25.4179,25.3611,25.4179,18000.0
2016-03-04 10:45:00,35.8,35.87,35.78,35.87,20707.5,25.4108,25.4605,25.3966,25.4605,20707.5
2016-03-04 10:50:00,35.85,35.85,35.8,35.84,17659.5,25.4463,25.4463,25.4108,25.4392,17659.5
2016-03-04 10:55:00,35.84,35.87,35.75,35.77,32295.0,25.4392,25.4605,25.3753,25.3895,32295.0
2016-03-04 11:00:00,35.77,35.81,35.71,35.74,39747.0,25.3895,25.4179,25.3469,25.3682,39747.0
2016-03-04 11:05:00,35.74,35.79,35.73,35.75,33415.5,25.3682,25.4037,25.3611,25.3753,33415.5
2016-03-04 11:10:00,35.74,35.75,35.71,35.74,102718.5,25.3682,25.3753,25.3469,25.3682,102718.5
2016-03-04 11:15:00,35.74,35.8,35.73,35.78,48583.5,25.3682,25.4108,25.3611,25.3966,48583.5
2016-03-04 11:20:00,35.77,35.78,35.71,35.73,37677.0,25.3895,25.3966,25.3469,25.3611,37677.0
2016-03-04 11:25:00,35.73,35.75,35.71,35.74,39106.5,25.3611,25.3753,25.3469,25.3682,39106.5
2016-03-04 11:30:00,35.74,35.79,35.73,35.78,34108.5,25.3682,25.4037,25.3611,25.3966,34108.5
2016-03-04 11:35:00,35.77,35.81,35.73,35.75,32434.5,25.3895,25.4179,25.3611,25.3753,32434.5
2016-03-04 11:40:00,35.76,35.79,35.72,35.79,57646.5,25.3824,25.4037,25.354,25.4037,57646.5
2016-03-04 11:45:00,35.79,35.8,35.73,35.75,43987.5,25.4037,25.4108,25.3611,25.3753,43987.5
2016-03-04 11:50:00,35.75,35.76,35.74,35.75,24960.0,25.3753,25.3824,25.3682,25.3753,24960.0
2016-03-04 11:55:00,35.75,35.75,35.71,35.75,41509.5,25.3753,25.3753,25.3469,25.3753,41509.5
2016-03-04 12:00:00,35.75,35.77,35.73,35.73,57258.0,25.3753,25.3895,25.3611,25.3611,57258.0
2016-03-04 12:05:00,35.74,35.75,35.72,35.73,39432.0,25.3682,25.3753,25.354,25.3611,39432.0
2016-03-04 12:10:00,35.73,35.75,35.72,35.73,30502.5,25.3611,25.3753,25.354,25.3611,30502.5
2016-03-04 12:15:00,35.72,35.75,35.72,35.75,37839.0,25.354,25.3753,25.354,25.3753,37839.0
2016-03-04 12:20:00,35.75,35.81,35.73,35.81,32055.0,25.3753,25.4179,25.3611,25.4179,32055.0
2016-03-04 12:25:00,35.8,35.81,35.77,35.78,19951.5,25.4108,25.4179,25.3895,25.3966,19951.5
2016-03-04 12:30:00,35.79,35.85,35.79,35.85,21966.0,25.4037,25.4463,25.4037,25.4463,21966.0
2016-03-04 12:35:00,35.85,35.89,35.85,35.87,20805.0,25.4463,25.4747,25.4463,25.4605,20805.0
2016-03-04 12:40:00,35.87,35.89,35.85,35.86,19752.0,25.4605,25.4747,25.4463,25.4534,19752.0
2016-03-04 12:45:00,35.86,35.88,35.84,35.88,29461.5,25.4534,25.4676,25.4392,25.4676,29461.5
2016-03-04 12:50:00,35.87,35.99,35.87,35.97,19104.0,25.4605,25.5457,25.4605,25.5315,19104.0
2016-03-04 12:55:00,35.97,35.97,35.92,35.93,22057.5,25.5315,25.5315,25.496,25.5031,22057.5
2016-03-04 13:00:00,35.94,35.97,35.88,35.92,51123.0,25.5102,25.5315,25.4676,25.496,51123.0
2016-03-04 13:05:00,35.92,35.92,35.78,35.79,32568.0,25.496,25.496,25.3966,25.4037,32568.0
2016-03-04 13:10:00,35.78,35.84,35.78,35.83,19735.5,25.3966,25.4392,25.3966,25.4321,19735.5
2016-03-04 13:15:00,35.83,35.87,35.82,35.87,22119.0,25.4321,25.4605,25.425,25.4605,22119.0
2016-03-04 13:20:00,35.87,35.94,35.86,35.94,19746.0,25.4605,25.5102,25.4534,25.5102,19746.0
2016-03-04 13:25:00,35.93,35.93,35.85,35.89,21814.5,25.5031,25.5031,25.4463,25.4747,21814.5
2016-03-04 13:30:00,35.89,35.91,35.86,35.87,14604.0,25.4747,25.4889,25.4534,25.4605,14604.0
2016-03-04 13:35:00,35.89,35.95,35.89,35.94,15607.5,25.4747,25.5173,25.4747,25.5102,15607.5
2016-03-04 13:40:00,35.94,36.01,35.93,36.0,41266.5,25.5102,25.5599,25.5031,25.5528,41266.5
2016-03-04 13:45:00,36.0,36.01,35.96,35.97,25305.0,25.5528,25.5599,25.5244,25.5315,25305.0
2016-03-04 13:50:00,35.97,36.0,35.94,35.99,43710.0,25.5315,25.5528,25.5102,25.5457,43710.0
2016-03-04 13:55:00,35.99,35.99,35.93,35.94,21316.5,25.5457,25.5457,25.5031,25.5102,21316.5
2016-03-04 14:00:00,35.94,35.94,35.82,35.83,34491.0,25.5102,25.5102,25.425,25.4321,34491.0
2016-03-04 14:05:00,35.83,35.84,35.77,35.77,31092.0,25.4321,25.4392,25.3895,25.3895,31092.0
2016-03-04 14:10:00,35.76,35.76,35.71,35.71,66268.5,25.3824,25.3824,25.3469,25.3469,66268.5
2016-03-04 14:15:00,35.71,35.74,35.67,35.67,77616.0,25.3469,25.3682,25.3185,25.3185,77616.0
2016-03-04 14:20:00,35.67,35.69,35.65,35.65,33393.0,25.3185,25.3327,25.3043,25.3043,33393.0
2016-03-04 14:25:00,35.64,35.68,35.6,35.67,44427.0,25.2973,25.3256,25.2689,25.3185,44427.0
2016-03-04 14:30:00,35.66,35.71,35.64,35.71,29937.0,25.3114,25.3469,25.2973,25.3469,29937.0
2016-03-04 14:35:00,35.72,35.73,35.65,35.65,16260.0,25.354,25.3611,25.3043,25.3043,16260.0
2016-03-04 14:40:00,35.65,35.65,35.54,35.54,40618.5,25.3043,25.3043,25.2263,25.2263,40618.5
2016-03-04 14:45:00,35.53,35.55,35.49,35.55,35352.0,25.2192,25.2334,25.1908,25.2334,35352.0
2016-03-04 14:50:00,35.55,35.57,35.5,35.51,29848.5,25.2334,25.2476,25.1979,25.205,29848.5
2016-03-04 14:55:00,35.51,35.63,35.49,35.63,30943.5,25.205,25.2902,25.1908,25.2902,30943.5
2016-03-04 15:00:00,35.64,35.64,35.55,35.55,44956.5,25.2973,25.2973,25.2334,25.2334,44956.5
2016-03-04 15:05:00,35.55,35.64,35.55,35.63,57579.0,25.2334,25.2973,25.2334,25.2902,57579.0
2016-03-04 15:10:00,35.63,35.63,35.54,35.55,41553.0,25.2902,25.2902,25.2263,25.2334,41553.0
2016-03-04 15:15:00,35.55,35.66,35.55,35.66,57849.0,25.2334,25.3114,25.2334,25.3114,57849.0
2016-03-04 15:20:00,35.65,35.66,35.53,35.56,127716.0,25.3043,25.3114,25.2192,25.2405,127716.0
2016-03-04 15:25:00,35.55,35.62,35.55,35.57,155142.0,25.2334,25.2831,25.2334,25.2476,155142.0
2016-03-04 15:30:00,35.57,35.65,35.56,35.57,58848.0,25.2476,25.3043,25.2405,25.2476,58848.0
2016-03-04 15:35:00,35.57,35.58,35.51,35.55,56971.5,25.2476,25.2547,25.205,25.2334,56971.5
2016-03-04 15:40:00,35.55,35.61,35.53,35.54,88734.0,25.2334,25.276,25.2192,25.2263,88734.0
2016-03-04 15:45:00,35.55,35.67,35.53,35.67,107698.5,25.2334,25.3185,25.2192,25.3185,107698.5
2016-03-04 15:50:00,35.66,35.67,35.61,35.61,83544.0,25.3114,25.3185,25.276,25.276,83544.0
2016-03-04 15:55:00,35.61,35.62,35.57,35.61,273208.5,25.276,25.2831,25.2476,25.276,273208.5
2016-03-07 09:30:00,35.35,35.59,35.34,35.59,51310.5,25.0914,25.2618,25.0843,25.2618,51310.5
2016-03-07 09:35:00,35.61,35.85,35.54,35.83,25330.5,25.276,25.4463,25.2263,25.4321,25330.5
2016-03-07 09:40:00,35.8,35.89,35.78,35.78,49074.0,25.4108,25.4747,25.3966,25.3966,49074.0
2016-03-07 09:45:00,35.79,35.96,35.75,35.75,20238.0,25.4037,25.5244,25.3753,25.3753,20238.0
2016-03-07 09:50:00,35.77,35.81,35.7,35.73,24981.0,25.3895,25.4179,25.3398,25.3611,24981.0
2016-03-07 09:55:00,35.72,35.72,35.61,35.68,40137.0,25.354,25.354,25.276,25.3256,40137.0
2016-03-07 10:00:00,35.67,35.67,35.55,35.65,22834.5,25.3185,25.3185,25.2334,25.3043,22834.5
2016-03-07 10:05:00,35.65,35.72,35.61,35.63,32518.5,25.3043,25.354,25.276,25.2902,32518.5
2016-03-07 10:10:00,35.63,35.65,35.54,35.6,62850.0,25.2902,25.3043,25.2263,25.2689,62850.0
2016-03-07 10:15:00,35.61,35.65,35.53,35.61,45876.0,25.276,25.3043,25.2192,25.276,45876.0
2016-03-07 10:20:00,35.61,35.65,35.53,35.63,37492.5,25.276,25.3043,25.2192,25.2902,37492.5
2016-03-07 10:25:00,35.65,35.68,35.54,35.56,27909.0,25.3043,25.3256,25.2263,25.2405,27909.0
2016-03-07 10:30:00,35.57,35.68,35.56,35.68,25882.5,25.2476,25.3256,25.2405,25.3256,25882.5
2016-03-07 10:35:00,35.69,35.74,35.66,35.7,26929.5,25.3327,25.3682,25.3114,25.3398,26929.5
2016-03-07 10:40:00,35.7,35.72,35.64,35.66,32734.5,25.3398,25.354,25.2973,25.3114,32734.5
2016-03-07 10:45:00,35.65,35.69,35.54,35.55,29605.5,25.3043,25.3327,25.2263,25.2334,29605.5
2016-03-07 10:50:00,35.54,35.57,35.51,35.57,44818.5,25.2263,25.2476,25.205,25.2476,44818.5
2016-03-07 10:55:00,35.58,35.63,35.55,35.61,51324.0,25.2547,25.2902,25.2334,25.276,51324.0
2016-03-07 11:00:00,35.61,35.67,35.55,35.55,24699.0,25.276,25.3185,25.2334,25.2334,24699.0
2016-03-07 11:05:00,35.56,35.59,35.52,35.57,23224.5,25.2405,25.2618,25.2121,25.2476,23224.5
2016-03-07 11:10:00,35.58,35.65,35.58,35.65,24523.5,25.2547,25.3043,25.2547,25.3043,24523.5
2016-03-07 11:15:00,35.66,35.67,35.56,35.59,20550.0,25.3114,25.3185,25.2405,25.2618,20550.0
2016-03-07 11:20:00,35.61,35.68,35.61,35.65,21552.0,25.276,25.3256,25.276,25.3043,21552.0
2016-03-07 11:25:00,35.63,35.69,35.63,35.66,24412.5,25.2902,25.3327,25.2902,25.3114,24412.5
2016-03-07 11:30:00,35.67,35.71,35.62,35.65,18918.0,25.3185,25.3469,25.2831,25.3043,18918.0
2016-03-07 11:35:00,35.65,35.69,35.63,35.67,21924.0,25.3043,25.3327,25.2902,25.3185,21924.0
2016-03-07 11:40:00,35.67,35.72,35.66,35.66,17739.0,25.3185,25.354,25.3114,25.3114,17739.0
2016-03-07 11:45:00,35.67,35.71,35.66,35.67,14932.5,25.3185,25.3469,25.3114,25.3185,14932.5
2016-03-07 11:50:00,35.66,35.69,35.63,35.68,16353.0,25.3114,25.3327,25.2902,25.3256,16353.0
2016-03-07 11:55:00,35.67,35.67,35.61,35.65,21867.0,25.3185,25.3185,25.276,25.3043,21867.0
2016-03-07 12:00:00,35.65,35.65,35.61,35.65,23641.5,25.3043,25.3043,25.276,25.3043,23641.5
2016-03-07 12:05:00,35.64,35.67,35.62,35.66,28971.0,25.2973,25.3185,25.2831,25.3114,28971.0
2016-03-07 12:10:00,35.67,35.73,35.65,35.68,35329.5,25.3185,25.3611,25.3043,25.3256,35329.5
2016-03-07 12:15:00,35.69,35.73,35.68,35.71,9471.0,25.3327,25.3611,25.3256,25.3469,9471.0
2016-03-07 12:20:00,35.71,35.75,35.71,35.73,9885.0,25.3469,25.3753,25.3469,25.3611,9885.0
2016-03-07 12:25:00,35.72,35.77,35.72,35.74,16846.5,25.354,25.3895,25.354,25.3682,16846.5
2016-03-07 12:30:00,35.74,35.81,35.73,35.81,24472.5,25.3682,25.4179,25.3611,25.4179,24472.5
2016-03-07 12:35:00,35.81,35.81,35.75,35.75,16260.0,25.4179,25.4179,25.3753,25.3753,16260.0
2016-03-07 12:40:00,35.75,35.8,35.75,35.8,27219.0,25.3753,25.4108,25.3753,25.4108,27219.0
2016-03-07 12:45:00,35.81,35.81,35.72,35.73,27483.0,25.4179,25.4179,25.354,25.3611,27483.0
2016-03-07 12:50:00,35.73,35.73,35.69,35.71,33688.5,25.3611,25.3611,25.3327,25.3469,33688.5
2016-03-07 12:55:00,35.71,35.77,35.71,35.75,17329.5,25.3469,25.3895,25.3469,25.3753,17329.5
2016-03-07 13:00:00,35.75,35.77,35.71,35.72,17551.5,25.3753,25.3895,25.3469,25.354,17551.5
2016-03-07 13:05:00,35.72,35.72,35.68,35.71,21346.5,25.354,25.354,25.3256,25.3469,21346.5
2016-03-07 13:10:00,35.71,35.73,35.68,35.68,18802.5,25.3469,25.3611,25.3256,25.3256,18802.5
2016-03-07 13:15:00,35.68,35.68,35.64,35.65,17706.0,25.3256,25.3256,25.2973,25.3043,17706.0
2016-03-07 13:20:00,35.65,35.65,35.61,35.63,27738.0,25.3043,25.3043,25.276,25.2902,27738.0
2016-03-07 13:25:00,35.63,35.66,35.61,35.61,21598.5,25.2902,25.3114,25.276,25.276,21598.5
2016-03-07 13:30:00,35.61,35.62,35.55,35.56,51394.5,25.276,25.2831,25.2334,25.2405,51394.5
2016-03-07 13:35:00,35.56,35.56,35.52,35.54,20142.0,25.2405,25.2405,25.2121,25.2263,20142.0
2016-03-07 13:40:00,35.54,35.61,35.53,35.59,22341.0,25.2263,25.276,25.2192,25.2618,22341.0
2016-03-07 13:45:00,35.59,35.6,35.57,35.59,11281.5,25.2618,25.2689,25.2476,25.2618,11281.5
2016-03-07 13:50:00,35.59,35.65,35.59,35.63,35601.0,25.2618,25.3043,25.2618,25.2902,35601.0
2016-03-07 13:55:00,35.63,35.66,35.59,35.63,51930.0,25.2902,25.3114,25.2618,25.2902,51930.0
2016-03-07 14:00:00,35.63,35.69,35.63,35.65,27915.0,25.2902,25.3327,25.2902,25.3043,27915.0
2016-03-07 14:05:00,35.64,35.69,35.63,35.69,71922.0,25.2973,25.3327,25.2902,25.3327,71922.0
2016-03-07 14:10:00,35.68,35.72,35.67,35.7,17985.0,25.3256,25.354,25.3185,25.3398,17985.0
2016-03-07 14:15:00,35.71,35.73,35.65,35.65,19836.0,25.3469,25.3611,25.3043,25.3043,19836.0
2016-03-07 14:20:00,35.64,35.67,35.62,35.65,18900.0,25.2973,25.3185,25.2831,25.3043,18900.0
2016-03-07 14:25:00,35.65,35.65,35.58,35.6,14973.0,25.3043,25.3043,25.2547,25.2689,14973.0
2016-03-07 14:30:00,35.59,35.6,35.54,35.57,23599.5,25.2618,25.2689,25.2263,25.2476,23599.5
2016-03-07 14:35:00,35.55,35.55,35.51,35.53,20457.0,25.2334,25.2334,25.205,25.2192,20457.0
2016-03-07 14:40:00,35.53,35.55,35.51,35.54,28749.0,25.2192,25.2334,25.205,25.2263,28749.0
2016-03-07 14:45:00,35.54,35.57,35.53,35.53,22701.0,25.2263,25.2476,25.2192,25.2192,22701.0
2016-03-07 14:50:00,35.53,35.59,35.53,35.59,20025.0,25.2192,25.2618,25.2192,25.2618,20025.0
2016-03-07 14:55:00,35.59,35.63,35.58,35.61,17323.5,25.2618,25.2902,25.2547,25.276,17323.5
2016-03-07 15:00:00,35.6,35.61,35.52,35.52,24136.5,25.2689,25.276,25.2121,25.2121,24136.5
2016-03-07 15:05:00,35.52,35.61,35.5,35.61,36823.5,25.2121,25.276,25.1979,25.276,36823.5
2016-03-07 15:10:00,35.61,35.63,35.57,35.63,43248.0,25.276,25.2902,25.2476,25.2902,43248.0
2016-03-07 15:15:00,35.63,35.69,35.62,35.69,44983.5,25.2902,25.3327,25.2831,25.3327,44983.5
2016-03-07 15:20:00,35.69,35.69,35.61,35.65,31068.0,25.3327,25.3327,25.276,25.3043,31068.0
2016-03-07 15:25:00,35.65,35.69,35.63,35.65,40996.5,25.3043,25.3327,25.2902,25.3043,40996.5
2016-03-07 15:30:00,35.63,35.71,35.63,35.71,50532.0,25.2902,25.3469,25.2902,25.3469,50532.0
2016-03-07 15:35:00,35.71,35.77,35.69,35.74,55755.0,25.3469,25.3895,25.3327,25.3682,55755.0
2016-03-07 15:40:00,35.73,35.76,35.71,35.72,67761.0,25.3611,25.3824,25.3469,25.354,67761.0
2016-03-07 15:45:00,35.71,35.73,35.64,35.65,75315.0,25.3469,25.3611,25.2973,25.3043,75315.0
2016-03-07 15:50:00,35.66,35.73,35.65,35.7,111808.5,25.3114,25.3611,25.3043,25.3398,111808.5
2016-03-07 15:55:00,35.71,35.79,35.7,35.77,278586.0,25.3469,25.4037,25.3398,25.3895,278586.0
2016-03-08 09:30:00,35.43,35.66,35.33,35.38,30895.5,25.1482,25.3114,25.0772,25.1127,30895.5
2016-03-08 09:35:00,35.35,35.45,35.23,35.23,29199.0,25.0914,25.1624,25.0062,25.0062,29199.0
2016-03-08 09:40:00,35.23,35.23,35.01,35.01,30195.0,25.0062,25.0062,24.8501,24.8501,30195.0
2016-03-08 09:45:00,35.0,35.16,34.99,35.11,108834.0,24.843,24.9565,24.8359,24.9211,108834.0
2016-03-08 09:50:00,35.13,35.14,34.99,35.02,30562.5,24.9353,24.9424,24.8359,24.8572,30562.5
2016-03-08 09:55:00,35.02,35.02,34.8,34.82,41647.5,24.8572,24.8572,24.701,24.7152,41647.5
2016-03-08 10:00:00,34.79,34.89,34.77,34.89,51205.5,24.6939,24.7649,24.6797,24.7649,51205.5
2016-03-08 10:05:00,34.89,35.03,34.85,34.95,51516.0,24.7649,24.8643,24.7365,24.8075,51516.0
2016-03-08 10:10:00,34.94,35.03,34.94,34.96,54409.5,24.8004,24.8643,24.8004,24.8146,54409.5
2016-03-08 10:15:00,34.97,35.0,34.94,34.98,17235.0,24.8217,24.843,24.8004,24.8288,17235.0
2016-03-08 10:20:00,34.97,35.07,34.97,35.03,15436.5,24.8217,24.8927,24.8217,24.8643,15436.5
2016-03-08 10:25:00,35.0,35.02,34.92,34.93,22129.5,24.843,24.8572,24.7862,24.7933,22129.5
2016-03-08 10:30:00,34.93,35.03,34.91,34.99,21559.5,24.7933,24.8643,24.7791,24.8359,21559.5
2016-03-08 10:35:00,35.0,35.03,34.95,34.96,20370.0,24.843,24.8643,24.8075,24.8146,20370.0
2016-03-08 10:40:00,34.96,34.97,34.92,34.93,23134.5,24.8146,24.8217,24.7862,24.7933,23134.5
2016-03-08 10:45:00,34.95,34.96,34.9,34.93,26694.0,24.8075,24.8146,24.772,24.7933,26694.0
2016-03-08 10:50:00,34.93,35.0,34.93,34.94,17116.5,24.7933,24.843,24.7933,24.8004,17116.5
2016-03-08 10:55:00,34.95,34.96,34.88,34.94,23575.5,24.8075,24.8146,24.7578,24.8004,23575.5
2016-03-08 11:00:00,34.95,35.07,34.92,35.07,20347.5,24.8075,24.8927,24.7862,24.8927,20347.5
2016-03-08 11:05:00,35.07,35.13,35.07,35.1,20658.0,24.8927,24.9353,24.8927,24.914,20658.0
2016-03-08 11:10:00,35.09,35.1,35.05,35.05,19167.0,24.9069,24.914,24.8785,24.8785,19167.0
2016-03-08 11:15:00,35.05,35.19,35.05,35.14,15351.0,24.8785,24.9778,24.8785,24.9424,15351.0
2016-03-08 11:20:00,35.13,35.13,35.05,35.07,15676.5,24.9353,24.9353,24.8785,24.8927,15676.5
2016-03-08 11:25:00,35.07,35.15,35.06,35.09,56937.0,24.8927,24.9494,24.8856,24.9069,56937.0
2016-03-08 11:30:00,35.09,35.12,35.07,35.09,100842.0,24.9069,24.9282,24.8927,24.9069,100842.0
2016-03-08 11:35:00,35.09,35.15,35.05,35.05,25377.0,24.9069,24.9494,24.8785,24.8785,25377.0
2016-03-08 11:40:00,35.05,35.13,35.03,35.09,32173.5,24.8785,24.9353,24.8643,24.9069,32173.5
2016-03-08 11:45:00,35.08,35.11,35.05,35.05,15594.0,24.8998,24.9211,24.8785,24.8785,15594.0
2016-03-08 11:50:00,35.07,35.13,35.06,35.09,23025.0,24.8927,24.9353,24.8856,24.9069,23025.0
2016-03-08 11:55:00,35.11,35.12,35.04,35.05,19914.0,24.9211,24.9282,24.8714,24.8785,19914.0
2016-03-08 12:00:00,35.05,35.08,35.01,35.01,23335.5,24.8785,24.8998,24.8501,24.8501,23335.5
2016-03-08 12:05:00,35.01,35.07,35.01,35.06,42153.0,24.8501,24.8927,24.8501,24.8856,42153.0
2016-03-08 12:10:00,35.05,35.11,35.02,35.02,47839.5,24.8785,24.9211,24.8572,24.8572,47839.5
2016-03-08 12:15:00,35.02,35.05,35.0,35.03,42205.5,24.8572,24.8785,24.843,24.8643,42205.5
2016-03-08 12:20:00,35.03,35.04,34.99,34.99,34941.0,24.8643,24.8714,24.8359,24.8359,34941.0
2016-03-08 12:25:00,35.0,35.01,34.97,34.97,18534.0,24.843,24.8501,24.8217,24.8217,18534.0
2016-03-08 12:30:00,34.98,35.04,34.97,35.01,25060.5,24.8288,24.8714,24.8217,24.8501,25060.5
2016-03-08 12:35:00,35.01,35.04,34.95,35.01,17581.5,24.8501,24.8714,24.8075,24.8501,17581.5
2016-03-08 12:40:00,35.01,35.03,35.01,35.02,22126.5,24.8501,24.8643,24.8501,24.8572,22126.5
2016-03-08 12:45:00,35.02,35.05,35.01,35.02,22350.0,24.8572,24.8785,24.8501,24.8572,22350.0
2016-03-08 12:50:00,35.01,35.03,34.99,34.99,24973.5,24.8501,24.8643,24.8359,24.8359,24973.5
2016-03-08 12:55:00,34.99,35.01,34.99,35.01,39210.0,24.8359,24.8501,24.8359,24.8501,39210.0
2016-03-08 13:00:00,35.0,35.03,34.99,35.01,33396.0,24.843,24.8643,24.8359,24.8501,33396.0
2016-03-08 13:05:00,35.01,35.01,34.98,34.99,19035.0,24.8501,24.8501,24.8288,24.8359,19035.0
2016-03-08 13:10:00,34.98,34.99,34.91,34.93,44773.5,24.8288,24.8359,24.7791,24.7933,44773.5
2016-03-08 13:15:00,34.93,34.96,34.92,34.95,103492.5,24.7933,24.8146,24.7862,24.8075,103492.5
2016-03-08 13:20:00,34.94,35.0,34.94,34.97,24249.0,24.8004,24.843,24.8004,24.8217,24249.0
2016-03-08 13:25:00,34.97,35.0,34.96,34.99,30822.0,24.8217,24.843,24.8146,24.8359,30822.0
2016-03-08 13:30:00,34.99,35.0,34.94,34.95,24540.0,24.8359,24.843,24.8004,24.8075,24540.0
2016-03-08 13:35:00,34.95,35.0,34.95,34.99,21942.0,24.8075,24.843,24.8075,24.8359,21942.0
2016-03-08 13:40:00,34.99,35.05,34.99,35.02,26023.5,24.8359,24.8785,24.8359,24.8572,26023.5
2016-03-08 13:45:00,35.01,35.03,34.96,34.97,30606.0,24.8501,24.8643,24.8146,24.8217,30606.0
2016-03-08 13:50:00,34.97,34.99,34.97,34.98,15043.5,24.8217,24.8359,24.8217,24.8288,15043.5
2016-03-08 13:55:00,34.98,35.0,34.97,35.0,29919.0,24.8288,24.843,24.8217,24.843,29919.0
2016-03-08 14:00:00,34.99,35.0,34.97,35.0,49749.0,24.8359,24.843,24.8217,24.843,49749.0
2016-03-08 14:05:00,35.0,35.05,34.99,35.03,51234.0,24.843,24.8785,24.8359,24.8643,51234.0
2016-03-08 14:10:00,35.03,35.05,35.01,35.01,46807.5,24.8643,24.8785,24.8501,24.8501,46807.5
2016-03-08 14:15:00,35.01,35.01,34.97,34.99,28537.5,24.8501,24.8501,24.8217,24.8359,28537.5
2016-03-08 14:20:00,34.99,35.03,34.97,34.97,29814.0,24.8359,24.8643,24.8217,24.8217,29814.0
2016-03-08 14:25:00,34.96,34.99,34.95,34.96,22105.5,24.8146,24.8359,24.8075,24.8146,22105.5
2016-03-08 14:30:00,34.96,34.97,34.93,34.97,15037.5,24.8146,24.8217,24.7933,24.8217,15037.5
2016-03-08 14:35:00,34.97,34.99,34.95,34.96,35206.5,24.8217,24.8359,24.8075,24.8146,35206.5
2016-03-08 14:40:00,34.95,35.0,34.95,34.99,23389.5,24.8075,24.843,24.8075,24.8359,23389.5
2016-03-08 14:45:00,34.99,35.0,34.95,34.95,30621.0,24.8359,24.843,24.8075,24.8075,30621.0
2016-03-08 14:50:00,34.95,34.96,34.93,34.95,29595.0,24.8075,24.8146,24.7933,24.8075,29595.0
2016-03-08 14:55:00,34.95,34.99,34.95,34.99,31351.5,24.8075,24.8359,24.8075,24.8359,31351.5
2016-03-08 15:00:00,34.98,34.99,34.95,34.95,33463.5,24.8288,24.8359,24.8075,24.8075,33463.5
2016-03-08 15:05:00,34.95,34.96,34.93,34.94,21787.5,24.8075,24.8146,24.7933,24.8004,21787.5
2016-03-08 15:10:00,34.93,34.98,34.93,34.97,64260.0,24.7933,24.8288,24.7933,24.8217,64260.0
2016-03-08 15:15:00,34.97,34.98,34.95,34.96,50158.5,24.8217,24.8288,24.8075,24.8146,50158.5
2016-03-08 15:20:00,34.97,34.99,34.93,34.99,43419.0,24.8217,24.8359,24.7933,24.8359,43419.0
2016-03-08 15:25:00,34.99,35.0,34.95,34.95,54807.0,24.8359,24.843,24.8075,24.8075,54807.0
2016-03-08 15:30:00,34.95,34.98,34.94,34.97,88191.0,24.8075,24.8288,24.8004,24.8217,88191.0
2016-03-08 15:35:00,34.97,34.97,34.94,34.94,125139.0,24.8217,24.8217,24.8004,24.8004,125139.0
2016-03-08 15:40:00,34.94,34.96,34.91,34.92,67119.0,24.8004,24.8146,24.7791,24.7862,67119.0
2016-03-08 15:45:00,34.91,34.93,34.89,34.9,95763.0,24.7791,24.7933,24.7649,24.772,95763.0
2016-03-08 15:50:00,34.89,34.92,34.85,34.86,90060.0,24.7649,24.7862,24.7365,24.7436,90060.0
2016-03-08 15:55:00,34.86,34.92,34.83,34.89,286714.5,24.7436,24.7862,24.7223,24.7649,286714.5
2016-03-09 09:30:00,35.09,35.17,35.01,35.09,65844.0,24.9069,24.9636,24.8501,24.9069,65844.0
2016-03-09 09:35:00,35.15,35.21,35.1,35.14,27207.0,24.9494,24.992,24.914,24.9424,27207.0
2016-03-09 09:40:00,35.16,35.33,35.16,35.27,146134.5,24.9565,25.0772,24.9565,25.0346,146134.5
2016-03-09 09:45:00,35.29,35.31,35.11,35.15,130437.0,25.0488,25.063,24.9211,24.9494,130437.0
2016-03-09 09:50:00,35.13,35.15,35.03,35.13,42528.0,24.9353,24.9494,24.8643,24.9353,42528.0
2016-03-09 09:55:00,35.14,35.19,35.12,35.17,18787.5,24.9424,24.9778,24.9282,24.9636,18787.5
2016-03-09 10:00:00,35.17,35.19,35.08,35.13,37515.0,24.9636,24.9778,24.8998,24.9353,37515.0
2016-03-09 10:05:00,35.14,35.16,35.07,35.1,17328.0,24.9424,24.9565,24.8927,24.914,17328.0
2016-03-09 10:10:00,35.08,35.15,35.06,35.09,18072.0,24.8998,24.9494,24.8856,24.9069,18072.0
2016-03-09 10:15:00,35.1,35.16,35.02,35.03,21967.5,24.914,24.9565,24.8572,24.8643,21967.5
2016-03-09 10:20:00,35.05,35.11,35.01,35.03,19920.0,24.8785,24.9211,24.8501,24.8643,19920.0
2016-03-09 10:25:00,35.02,35.06,35.01,35.05,19110.0,24.8572,24.8856,24.8501,24.8785,19110.0
2016-03-09 10:30:00,35.06,35.17,35.05,35.1,33330.0,24.8856,24.9636,24.8785,24.914,33330.0
2016-03-09 10:35:00,35.11,35.22,35.11,35.17,25156.5,24.9211,24.9991,24.9211,24.9636,25156.5
2016-03-09 10:40:00,35.17,35.19,35.11,35.12,26307.0,24.9636,24.9778,24.9211,24.9282,26307.0
2016-03-09 10:45:00,35.13,35.17,35.11,35.11,25926.0,24.9353,24.9636,24.9211,24.9211,25926.0
2016-03-09 10:50:00,35.11,35.11,34.96,34.98,22425.0,24.9211,24.9211,24.8146,24.8288,22425.0
2016-03-09 10:55:00,34.97,35.0,34.93,34.95,36787.5,24.8217,24.843,24.7933,24.8075,36787.5
2016-03-09 11:00:00,34.95,35.05,34.95,35.03,15022.5,24.8075,24.8785,24.8075,24.8643,15022.5
2016-03-09 11:05:00,35.03,35.05,35.0,35.03,26371.5,24.8643,24.8785,24.843,24.8643,26371.5
2016-03-09 11:10:00,35.03,35.11,35.03,35.08,15003.0,24.8643,24.9211,24.8643,24.8998,15003.0
2016-03-09 11:15:00,35.09,35.15,35.07,35.14,12300.0,24.9069,24.9494,24.8927,24.9424,12300.0
2016-03-09 11:20:00,35.16,35.19,35.13,35.17,51517.5,24.9565,24.9778,24.9353,24.9636,51517.5
2016-03-09 11:25:00,35.19,35.26,35.19,35.19,21015.0,24.9778,25.0275,24.9778,24.9778,21015.0
2016-03-09 11:30:00,35.2,35.23,35.19,35.19,13932.0,24.9849,25.0062,24.9778,24.9778,13932.0
2016-03-09 11:35:00,35.21,35.25,35.18,35.25,13623.0,24.992,25.0204,24.9707,25.0204,13623.0
2016-03-09 11:40:00,35.25,35.25,35.19,35.21,10431.0,25.0204,25.0204,24.9778,24.992,10431.0
2016-03-09 11:45:00,35.21,35.23,35.15,35.17,20593.5,24.992,25.0062,24.9494,24.9636,20593.5
2016-03-09 11:50:00,35.18,35.25,35.18,35.25,12894.0,24.9707,25.0204,24.9707,25.0204,12894.0
2016-03-09 11:55:00,35.25,35.25,35.23,35.23,114828.0,25.0204,25.0204,25.0062,25.0062,114828.0
2016-03-09 12:00:00,35.23,35.24,35.17,35.19,18138.0,25.0062,25.0133,24.9636,24.9778,18138.0
2016-03-09 12:05:00,35.18,35.18,35.14,35.14,25069.5,24.9707,24.9707,24.9424,24.9424,25069.5
2016-03-09 12:10:00,35.14,35.17,35.12,35.14,24460.5,24.9424,24.9636,24.9282,24.9424,24460.5
2016-03-09 12:15:00,35.14,35.14,35.09,35.13,17628.0,24.9424,24.9424,24.9069,24.9353,17628.0
2016-03-09 12:20:00,35.13,35.13,35.11,35.12,25492.5,24.9353,24.9353,24.9211,24.9282,25492.5
2016-03-09 12:25:00,35.13,35.13,35.1,35.11,26923.5,24.9353,24.9353,24.914,24.9211,26923.5
2016-03-09 12:30:00,35.11,35.13,35.09,35.09,31596.0,24.9211,24.9353,24.9069,24.9069,31596.0
2016-03-09 12:35:00,35.1,35.1,35.03,35.05,27946.5,24.914,24.914,24.8643,24.8785,27946.5
2016-03-09 12:40:00,35.06,35.08,35.01,35.02,23427.0,24.8856,24.8998,24.8501,24.8572,23427.0
2016-03-09 12:45:00,35.01,35.05,34.96,34.97,19299.0,24.8501,24.8785,24.8146,24.8217,19299.0
2016-03-09 12:50:00,34.98,35.01,34.98,34.98,8400.0,24.8288,24.8501,24.8288,24.8288,8400.0
2016-03-09 12:55:00,34.98,34.99,34.95,34.96,15091.5,24.8288,24.8359,24.8075,24.8146,15091.5
2016-03-09 13:00:00,34.95,34.95,34.91,34.95,20625.0,24.8075,24.8075,24.7791,24.8075,20625.0
2016-03-09 13:05:00,34.95,34.95,34.9,34.91,16951.5,24.8075,24.8075,24.772,24.7791,16951.5
2016-03-09 13:10:00,34.9,34.93,34.89,34.93,19489.5,24.772,24.7933,24.7649,24.7933,19489.5
2016-03-09 13:15:00,34.92,34.93,34.88,34.88,13941.0,24.7862,24.7933,24.7578,24.7578,13941.0
2016-03-09 13:20:00,34.89,34.91,34.87,34.89,28006.5,24.7649,24.7791,24.7507,24.7649,28006.5
2016-03-09 13:25:00,34.89,34.91,34.87,34.87,22779.0,24.7649,24.7791,24.7507,24.7507,22779.0
2016-03-09 13:30:00,34.87,34.92,34.87,34.89,23131.5,24.7507,24.7862,24.7507,24.7649,23131.5
2016-03-09 13:35:00,34.9,34.97,34.9,34.93,23646.0,24.772,24.8217,24.772,24.7933,23646.0
2016-03-09 13:40:00,34.93,34.95,34.93,34.93,5589.0,24.7933,24.8075,24.7933,24.7933,5589.0
2016-03-09 13:45:00,34.93,35.03,34.93,35.02,14962.5,24.7933,24.8643,24.7933,24.8572,14962.5
2016-03-09 13:50:00,35.02,35.03,34.99,35.01,8400.0,24.8572,24.8643,24.8359,24.8501,8400.0
2016-03-09 13:55:00,35.01,35.03,35.0,35.03,14683.5,24.8501,24.8643,24.843,24.8643,14683.5
2016-03-09 14:00:00,35.04,35.06,35.0,35.01,22839.0,24.8714,24.8856,24.843,24.8501,22839.0
2016-03-09 14:05:00,35.01,35.02,34.96,34.97,62898.0,24.8501,24.8572,24.8146,24.8217,62898.0
2016-03-09 14:10:00,34.96,34.97,34.87,34.89,172909.5,24.8146,24.8217,24.7507,24.7649,172909.5
2016-03-09 14:15:00,34.9,34.91,34.87,34.89,25791.0,24.772,24.7791,24.7507,24.7649,25791.0
2016-03-09 14:20:00,34.89,34.9,34.87,34.87,25938.0,24.7649,24.772,24.7507,24.7507,25938.0
2016-03-09 14:25:00,34.88,34.88,34.84,34.85,40698.0,24.7578,24.7578,24.7294,24.7365,40698.0
2016-03-09 14:30:00,34.85,34.86,34.84,34.84,12607.5,24.7365,24.7436,24.7294,24.7294,12607.5
2016-03-09 14:35:00,34.84,34.85,34.81,34.82,28495.5,24.7294,24.7365,24.7081,24.7152,28495.5
2016-03-09 14:40:00,34.82,34.82,34.79,34.8,23530.5,24.7152,24.7152,24.6939,24.701,23530.5
2016-03-09 14:45:00,34.8,34.81,34.79,34.8,36592.5,24.701,24.7081,24.6939,24.701,36592.5
2016-03-09 14:50:00,34.81,34.81,34.79,34.8,29293.5,24.7081,24.7081,24.6939,24.701,29293.5
2016-03-09 14:55:00,34.81,34.81,34.79,34.8,54115.5,24.7081,24.7081,24.6939,24.701,54115.5
2016-03-09 15:00:00,34.81,34.81,34.79,34.8,22329.0,24.7081,24.7081,24.6939,24.701,22329.0
2016-03-09 15:05:00,34.81,34.84,34.75,34.76,38410.5,24.7081,24.7294,24.6655,24.6726,38410.5
2016-03-09 15:10:00,34.76,34.76,34.73,34.74,15084.0,24.6726,24.6726,24.6513,24.6584,15084.0
2016-03-09 15:15:00,34.74,34.75,34.73,34.74,21987.0,24.6584,24.6655,24.6513,24.6584,21987.0
2016-03-09 15:20:00,34.74,34.75,34.69,34.7,33774.0,24.6584,24.6655,24.6229,24.63,33774.0
2016-03-09 15:25:00,34.7,34.73,34.69,34.72,34999.5,24.63,24.6513,24.6229,24.6442,34999.5
2016-03-09 15:30:00,34.71,34.73,34.69,34.72,71352.0,24.6371,24.6513,24.6229,24.6442,71352.0
2016-03-09 15:35:00,34.72,34.72,34.7,34.71,46024.5,24.6442,24.6442,24.63,24.6371,46024.5
2016-03-09 15:40:00,34.71,34.73,34.69,34.73,91552.5,24.6371,24.6513,24.6229,24.6513,91552.5
2016-03-09 15:45:00,34.73,34.78,34.73,34.76,102358.5,24.6513,24.6868,24.6513,24.6726,102358.5
2016-03-09 15:50:00,34.76,34.76,34.72,34.74,101220.0,24.6726,24.6726,24.6442,24.6584,101220.0
2016-03-09 15:55:00,34.74,34.81,34.73,34.81,160864.5,24.6584,24.7081,24.6513,24.7081,160864.5
2016-03-10 09:30:00,35.04,35.1,34.85,34.97,36093.0,24.8714,24.914,24.7365,24.8217,36093.0
2016-03-10 09:35:00,34.95,34.95,34.75,34.89,15910.5,24.8075,24.8075,24.6655,24.7649,15910.5
2016-03-10 09:40:00,34.85,34.97,34.75,34.97,29754.0,24.7365,24.8217,24.6655,24.8217,29754.0
2016-03-10 09:45:00,34.97,35.02,34.86,34.93,25987.5,24.8217,24.8572,24.7436,24.7933,25987.5
2016-03-10 09:50:00,34.93,34.99,34.88,34.93,38562.0,24.7933,24.8359,24.7578,24.7933,38562.0
2016-03-10 09:55:00,34.93,34.99,34.87,34.96,18385.5,24.7933,24.8359,24.7507,24.8146,18385.5
2016-03-10 10:00:00,34.94,35.09,34.92,35.09,72625.5,24.8004,24.9069,24.7862,24.9069,72625.5
2016-03-10 10:05:00,35.07,35.12,34.96,35.01,24823.5,24.8927,24.9282,24.8146,24.8501,24823.5
2016-03-10 10:10:00,34.99,34.99,34.88,34.92,16351.5,24.8359,24.8359,24.7578,24.7862,16351.5
2016-03-10 10:15:00,34.91,34.97,34.87,34.87,18847.5,24.7791,24.8217,24.7507,24.7507,18847.5
2016-03-10 10:20:00,34.86,34.95,34.85,34.89,8550.0,24.7436,24.8075,24.7365,24.7649,8550.0
2016-03-10 10:25:00,34.88,34.88,34.85,34.85,8305.5,24.7578,24.7578,24.7365,24.7365,8305.5
2016-03-10 10:30:00,34.84,34.87,34.74,34.76,17413.5,24.7294,24.7507,24.6584,24.6726,17413.5
2016-03-10 10:35:00,34.77,34.77,34.69,34.73,12400.5,24.6797,24.6797,24.6229,24.6513,12400.5
2016-03-10 10:40:00,34.73,34.76,34.71,34.73,19335.0,24.6513,24.6726,24.6371,24.6513,19335.0
2016-03-10 10:45:00,34.73,34.75,34.68,34.69,41847.0,24.6513,24.6655,24.6158,24.6229,41847.0
2016-03-10 10:50:00,34.68,34.71,34.66,34.7,14635.5,24.6158,24.6371,24.6016,24.63,14635.5
2016-03-10 10:55:00,34.69,34.71,34.57,34.58,16576.5,24.6229,24.6371,24.5378,24.5449,16576.5
2016-03-10 11:00:00,34.6,34.61,34.51,34.55,13077.0,24.5591,24.5662,24.4952,24.5236,13077.0
2016-03-10 11:05:00,34.55,34.64,34.53,34.63,12000.0,24.5236,24.5875,24.5094,24.5804,12000.0
2016-03-10 11:10:00,34.63,34.67,34.59,34.65,11158.5,24.5804,24.6087,24.552,24.5945,11158.5
2016-03-10 11:15:00,34.67,34.67,34.55,34.55,26962.5,24.6087,24.6087,24.5236,24.5236,26962.5
2016-03-10 11:20:00,34.56,34.57,34.48,34.51,16527.0,24.5307,24.5378,24.4739,24.4952,16527.0
2016-03-10 11:25:00,34.51,34.51,34.46,34.5,14362.5,24.4952,24.4952,24.4597,24.4881,14362.5
2016-03-10 11:30:00,34.49,34.5,34.41,34.43,15568.5,24.481,24.4881,24.4242,24.4384,15568.5
2016-03-10 11:35:00,34.44,34.52,34.42,34.47,12759.0,24.4455,24.5023,24.4313,24.4668,12759.0
2016-03-10 11:40:00,34.49,34.55,34.49,34.53,11470.5,24.481,24.5236,24.481,24.5094,11470.5
2016-03-10 11:45:00,34.53,34.59,34.5,34.56,17292.0,24.5094,24.552,24.4881,24.5307,17292.0
2016-03-10 11:50:00,34.57,34.57,34.51,34.53,11041.5,24.5378,24.5378,24.4952,24.5094,11041.5
2016-03-10 11:55:00,34.53,34.58,34.51,34.51,22446.0,24.5094,24.5449,24.4952,24.4952,22446.0
2016-03-10 12:00:00,34.52,34.57,34.52,34.53,19687.5,24.5023,24.5378,24.5023,24.5094,19687.5
2016-03-10 12:05:00,34.54,34.55,34.49,34.5,20820.0,24.5165,24.5236,24.481,24.4881,20820.0
2016-03-10 12:10:00,34.5,34.5,34.45,34.47,32868.0,24.4881,24.4881,24.4526,24.4668,32868.0
2016-03-10 12:15:00,34.46,34.47,34.44,34.46,21378.0,24.4597,24.4668,24.4455,24.4597,21378.0
2016-03-10 12:20:00,34.47,34.47,34.34,34.34,30624.0,24.4668,24.4668,24.3745,24.3745,30624.0
2016-03-10 12:25:00,34.35,34.37,34.32,34.35,29862.0,24.3816,24.3958,24.3603,24.3816,29862.0
2016-03-10 12:30:00,34.34,34.37,34.31,34.32,17367.0,24.3745,24.3958,24.3532,24.3603,17367.0
2016-03-10 12:35:00,34.32,34.33,34.24,34.25,19876.5,24.3603,24.3674,24.3035,24.3106,19876.5
2016-03-10 12:40:00,34.27,34.27,34.19,34.19,14700.0,24.3248,24.3248,24.268,24.268,14700.0
2016-03-10 12:45:00,34.19,34.23,34.17,34.21,15834.0,24.268,24.2964,24.2538,24.2822,15834.0
2016-03-10 12:50:00,34.21,34.25,34.21,34.23,22252.5,24.2822,24.3106,24.2822,24.2964,22252.5
2016-03-10 12:55:00,34.23,34.29,34.22,34.27,19002.0,24.2964,24.339,24.2893,24.3248,19002.0
2016-03-10 13:00:00,34.27,34.3,34.27,34.27,10569.0,24.3248,24.3461,24.3248,24.3248,10569.0
2016-03-10 13:05:00,34.27,34.29,34.24,34.25,11547.0,24.3248,24.339,24.3035,24.3106,11547.0
2016-03-10 13:10:00,34.25,34.26,34.21,34.23,10683.0,24.3106,24.3177,24.2822,24.2964,10683.0
2016-03-10 13:15:00,34.23,34.29,34.23,34.29,14533.5,24.2964,24.339,24.2964,24.339,14533.5
2016-03-10 13:20:00,34.31,34.31,34.29,34.31,24288.0,24.3532,24.3532,24.339,24.3532,24288.0
2016-03-10 13:25:00,34.32,34.37,34.32,34.37,10281.0,24.3603,24.3958,24.3603,24.3958,10281.0
2016-03-10 13:30:00,34.36,34.41,34.34,34.4,15133.5,24.3887,24.4242,24.3745,24.4171,15133.5
2016-03-10 13:35:00,34.41,34.43,34.36,34.42,43035.0,24.4242,24.4384,24.3887,24.4313,43035.0
2016-03-10 13:40:00,34.43,34.43,34.37,34.39,49272.0,24.4384,24.4384,24.3958,24.41,49272.0
2016-03-10 13:45:00,34.39,34.4,34.35,34.35,25479.0,24.41,24.4171,24.3816,24.3816,25479.0
2016-03-10 13:50:00,34.35,34.37,34.33,34.35,19186.5,24.3816,24.3958,24.3674,24.3816,19186.5
2016-03-10 13:55:00,34.35,34.36,34.32,34.32,15136.5,24.3816,24.3887,24.3603,24.3603,15136.5
2016-03-10 14:00:00,34.33,34.37,34.32,34.35,19099.5,24.3674,24.3958,24.3603,24.3816,19099.5
2016-03-10 14:05:00,34.36,34.37,34.26,34.27,29379.0,24.3887,24.3958,24.3177,24.3248,29379.0
2016-03-10 14:10:00,34.26,34.3,34.19,34.3,39895.5,24.3177,24.3461,24.268,24.3461,39895.5
2016-03-10 14:15:00,34.29,34.33,34.29,34.33,30066.0,24.339,24.3674,24.339,24.3674,30066.0
2016-03-10 14:20:00,34.33,34.39,34.29,34.38,95703.0,24.3674,24.41,24.339,24.4029,95703.0
2016-03-10 14:25:00,34.39,34.44,34.38,34.43,26737.5,24.41,24.4455,24.4029,24.4384,26737.5
2016-03-10 14:30:00,34.44,34.49,34.44,34.47,57970.5,24.4455,24.481,24.4455,24.4668,57970.5
2016-03-10 14:35:00,34.46,34.47,34.45,34.46,28090.5,24.4597,24.4668,24.4526,24.4597,28090.5
2016-03-10 14:40:00,34.46,34.57,34.45,34.57,18978.0,24.4597,24.5378,24.4526,24.5378,18978.0
2016-03-10 14:45:00,34.57,34.65,34.57,34.62,23607.0,24.5378,24.5945,24.5378,24.5733,23607.0
2016-03-10 14:50:00,34.63,34.65,34.61,34.61,22290.0,24.5804,24.5945,24.5662,24.5662,22290.0
2016-03-10 14:55:00,34.61,34.63,34.56,34.57,41550.0,24.5662,24.5804,24.5307,24.5378,41550.0
2016-03-10 15:00:00,34.55,34.58,34.48,34.49,68724.0,24.5236,24.5449,24.4739,24.481,68724.0
2016-03-10 15:05:00,34.49,34.51,34.47,34.5,24252.0,24.481,24.4952,24.4668,24.4881,24252.0
2016-03-10 15:10:00,34.51,34.55,34.47,34.53,48877.5,24.4952,24.5236,24.4668,24.5094,48877.5
2016-03-10 15:15:00,34.53,34.61,34.53,34.59,25743.0,24.5094,24.5662,24.5094,24.552,25743.0
2016-03-10 15:20:00,34.58,34.59,34.52,34.55,42739.5,24.5449,24.552,24.5023,24.5236,42739.5
2016-03-10 15:25:00,34.55,34.64,34.54,34.63,58122.0,24.5236,24.5875,24.5165,24.5804,58122.0
2016-03-10 15:30:00,34.63,34.65,34.57,34.58,44202.0,24.5804,24.5945,24.5378,24.5449,44202.0
2016-03-10 15:35:00,34.58,34.58,34.51,34.51,58876.5,24.5449,24.5449,24.4952,24.4952,58876.5
2016-03-10 15:40:00,34.51,34.55,34.49,34.5,60568.5,24.4952,24.5236,24.481,24.4881,60568.5
2016-03-10 15:45:00,34.51,34.52,34.48,34.49,69643.5,24.4952,24.5023,24.4739,24.481,69643.5
2016-03-10 15:50:00,34.49,34.52,34.49,34.51,152916.0,24.481,24.5023,24.481,24.4952,152916.0
2016-03-10 15:55:00,34.52,34.53,34.49,34.51,327337.5,24.5023,24.5094,24.481,24.4952,327337.5
2016-03-11 09:30:00,34.95,34.98,34.2,34.9,41413.5,24.8075,24.8288,24.2751,24.772,41413.5
2016-03-11 09:35:00,35.03,35.19,35.02,35.15,30684.0,24.8643,24.9778,24.8572,24.9494,30684.0
2016-03-11 09:40:00,35.17,35.2,35.06,35.13,22156.5,24.9636,24.9849,24.8856,24.9353,22156.5
2016-03-11 09:45:00,35.14,35.16,35.07,35.15,15000.0,24.9424,24.9565,24.8927,24.9494,15000.0
2016-03-11 09:50:00,35.16,35.19,35.11,35.18,35607.0,24.9565,24.9778,24.9211,24.9707,35607.0
2016-03-11 09:55:00,35.17,35.17,35.09,35.09,26041.5,24.9636,24.9636,24.9069,24.9069,26041.5
2016-03-11 10:00:00,35.11,35.12,35.04,35.06,53191.5,24.9211,24.9282,24.8714,24.8856,53191.5
2016-03-11 10:05:00,35.07,35.1,34.94,34.95,33487.5,24.8927,24.914,24.8004,24.8075,33487.5
2016-03-11 10:10:00,34.95,35.02,34.93,34.93,38650.5,24.8075,24.8572,24.7933,24.7933,38650.5
2016-03-11 10:15:00,34.93,35.06,34.9,35.03,50652.0,24.7933,24.8856,24.772,24.8643,50652.0
2016-03-11 10:20:00,35.02,35.04,34.97,34.97,29163.0,24.8572,24.8714,24.8217,24.8217,29163.0
2016-03-11 10:25:00,34.97,35.05,34.91,35.03,38103.0,24.8217,24.8785,24.7791,24.8643,38103.0
2016-03-11 10:30:00,35.05,35.12,35.03,35.11,30946.5,24.8785,24.9282,24.8643,24.9211,30946.5
2016-03-11 10:35:00,35.1,35.15,35.09,35.11,29463.0,24.914,24.9494,24.9069,24.9211,29463.0
2016-03-11 10:40:00,35.1,35.12,35.03,35.03,50181.0,24.914,24.9282,24.8643,24.8643,50181.0
2016-03-11 10:45:00,35.05,35.13,35.03,35.1,15505.5,24.8785,24.9353,24.8643,24.914,15505.5
2016-03-11 10:50:00,35.09,35.09,35.04,35.08,20941.5,24.9069,24.9069,24.8714,24.8998,20941.5
2016-03-11 10:55:00,35.07,35.07,34.99,35.01,19791.0,24.8927,24.8927,24.8359,24.8501,19791.0
2016-03-11 11:00:00,35.01,35.03,34.99,35.01,25593.0,24.8501,24.8643,24.8359,24.8501,25593.0
2016-03-11 11:05:00,35.01,35.07,34.95,35.07,66606.0,24.8501,24.8927,24.8075,24.8927,66606.0
2016-03-11 11:10:00,35.06,35.13,35.05,35.12,8287.5,24.8856,24.9353,24.8785,24.9282,8287.5
2016-03-11 11:15:00,35.13,35.13,35.07,35.07,17977.5,24.9353,24.9353,24.8927,24.8927,17977.5
2016-03-11 11:20:00,35.07,35.07,34.99,35.0,42303.0,24.8927,24.8927,24.8359,24.843,42303.0
2016-03-11 11:25:00,35.0,35.03,34.99,35.01,24240.0,24.843,24.8643,24.8359,24.8501,24240.0
2016-03-11 11:30:00,35.02,35.09,35.02,35.07,25624.5,24.8572,24.9069,24.8572,24.8927,25624.5
2016-03-11 11:35:00,35.07,35.09,35.05,35.07,16762.5,24.8927,24.9069,24.8785,24.8927,16762.5
2016-03-11 11:40:00,35.08,35.11,35.07,35.09,14497.5,24.8998,24.9211,24.8927,24.9069,14497.5
2016-03-11 11:45:00,35.1,35.12,35.08,35.12,10017.0,24.914,24.9282,24.8998,24.9282,10017.0
2016-03-11 11:50:00,35.12,35.14,35.11,35.14,9049.5,24.9282,24.9424,24.9211,24.9424,9049.5
2016-03-11 11:55:00,35.13,35.18,35.13,35.16,18031.5,24.9353,24.9707,24.9353,24.9565,18031.5
2016-03-11 12:00:00,35.15,35.16,35.12,35.15,20062.5,24.9494,24.9565,24.9282,24.9494,20062.5
2016-03-11 12:05:00,35.15,35.19,35.13,35.19,49665.0,24.9494,24.9778,24.9353,24.9778,49665.0
2016-03-11 12:10:00,35.19,35.22,35.18,35.22,13462.5,24.9778,24.9991,24.9707,24.9991,13462.5
2016-03-11 12:15:00,35.21,35.21,35.15,35.17,11655.0,24.992,24.992,24.9494,24.9636,11655.0
2016-03-11 12:20:00,35.17,35.18,35.14,35.16,10093.5,24.9636,24.9707,24.9424,24.9565,10093.5
2016-03-11 12:25:00,35.15,35.19,35.15,35.15,15312.0,24.9494,24.9778,24.9494,24.9494,15312.0
2016-03-11 12:30:00,35.15,35.17,35.13,35.15,22228.5,24.9494,24.9636,24.9353,24.9494,22228.5
2016-03-11 12:35:00,35.14,35.15,35.11,35.11,18529.5,24.9424,24.9494,24.9211,24.9211,18529.5
2016-03-11 12:40:00,35.11,35.11,35.09,35.09,25281.0,24.9211,24.9211,24.9069,24.9069,25281.0
2016-03-11 12:45:00,35.09,35.11,35.09,35.11,20910.0,24.9069,24.9211,24.9069,24.9211,20910.0
2016-03-11 12:50:00,35.11,35.12,35.09,35.11,35107.5,24.9211,24.9282,24.9069,24.9211,35107.5
2016-03-11 12:55:00,35.11,35.11,35.09,35.1,25161.0,24.9211,24.9211,24.9069,24.914,25161.0
2016-03-11 13:00:00,35.09,35.1,35.05,35.07,9438.0,24.9069,24.914,24.8785,24.8927,9438.0
2016-03-11 13:05:00,35.07,35.07,35.03,35.03,10960.5,24.8927,24.8927,24.8643,24.8643,10960.5
2016-03-11 13:10:00,35.03,35.04,35.01,35.03,18085.5,24.8643,24.8714,24.8501,24.8643,18085.5
2016-03-11 13:15:00,35.03,35.07,35.03,35.04,13213.5,24.8643,24.8927,24.8643,24.8714,13213.5
2016-03-11 13:20:00,35.04,35.05,35.02,35.04,7131.0,24.8714,24.8785,24.8572,24.8714,7131.0
2016-03-11 13:25:00,35.04,35.09,35.04,35.09,54960.0,24.8714,24.9069,24.8714,24.9069,54960.0
2016-03-11 13:30:00,35.09,35.11,35.06,35.06,33838.5,24.9069,24.9211,24.8856,24.8856,33838.5
2016-03-11 13:35:00,35.07,35.07,34.99,35.01,31045.5,24.8927,24.8927,24.8359,24.8501,31045.5
2016-03-11 13:40:00,35.01,35.01,34.93,34.97,75388.5,24.8501,24.8501,24.7933,24.8217,75388.5
2016-03-11 13:45:00,34.97,35.01,34.97,35.01,11470.5,24.8217,24.8501,24.8217,24.8501,11470.5
2016-03-11 13:50:00,35.01,35.01,34.95,34.99,17287.5,24.8501,24.8501,24.8075,24.8359,17287.5
2016-03-11 13:55:00,34.99,35.04,34.98,35.02,34254.0,24.8359,24.8714,24.8288,24.8572,34254.0
2016-03-11 14:00:00,35.02,35.05,35.01,35.05,15958.5,24.8572,24.8785,24.8501,24.8785,15958.5
2016-03-11 14:05:00,35.05,35.05,35.03,35.04,14343.0,24.8785,24.8785,24.8643,24.8714,14343.0
2016-03-11 14:10:00,35.05,35.07,35.03,35.06,18279.0,24.8785,24.8927,24.8643,24.8856,18279.0
2016-03-11 14:15:00,35.06,35.06,35.04,35.05,14256.0,24.8856,24.8856,24.8714,24.8785,14256.0
2016-03-11 14:20:00,35.05,35.08,35.05,35.08,8313.0,24.8785,24.8998,24.8785,24.8998,8313.0
2016-03-11 14:25:00,35.07,35.08,35.05,35.05,17953.5,24.8927,24.8998,24.8785,24.8785,17953.5
2016-03-11 14:30:00,35.05,35.08,35.05,35.05,24403.5,24.8785,24.8998,24.8785,24.8785,24403.5
2016-03-11 14:35:00,35.05,35.08,35.04,35.07,13576.5,24.8785,24.8998,24.8714,24.8927,13576.5
2016-03-11 14:40:00,35.06,35.07,35.03,35.05,18873.0,24.8856,24.8927,24.8643,24.8785,18873.0
2016-03-11 14:45:00,35.05,35.09,35.05,35.08,8661.0,24.8785,24.9069,24.8785,24.8998,8661.0
2016-03-11 14:50:00,35.08,35.09,35.05,35.07,41208.0,24.8998,24.9069,24.8785,24.8927,41208.0
2016-03-11 14:55:00,35.08,35.09,35.03,35.05,16864.5,24.8998,24.9069,24.8643,24.8785,16864.5
2016-03-11 15:00:00,35.05,35.07,35.04,35.07,13756.5,24.8785,24.8927,24.8714,24.8927,13756.5
2016-03-11 15:05:00,35.07,35.13,35.06,35.13,21622.5,24.8927,24.9353,24.8856,24.9353,21622.5
2016-03-11 15:10:00,35.13,35.15,35.12,35.12,26631.0,24.9353,24.9494,24.9282,24.9282,26631.0
2016-03-11 15:15:00,35.12,35.12,35.08,35.1,25953.0,24.9282,24.9282,24.8998,24.914,25953.0
2016-03-11 15:20:00,35.1,35.15,35.09,35.14,17581.5,24.914,24.9494,24.9069,24.9424,17581.5
2016-03-11 15:25:00,35.14,35.16,35.13,35.14,15136.5,24.9424,24.9565,24.9353,24.9424,15136.5
2016-03-11 15:30:00,35.14,35.14,35.09,35.12,25638.0,24.9424,24.9424,24.9069,24.9282,25638.0
2016-03-11 15:35:00,35.12,35.12,35.08,35.1,49401.0,24.9282,24.9282,24.8998,24.914,49401.0
2016-03-11 15:40:00,35.09,35.13,35.09,35.13,57030.0,24.9069,24.9353,24.9069,24.9353,57030.0
2016-03-11 15:45:00,35.13,35.18,35.12,35.17,89746.5,24.9353,24.9707,24.9282,24.9636,89746.5
2016-03-11 15:50:00,35.17,35.21,35.17,35.19,91021.5,24.9636,24.992,24.9636,24.9778,91021.5
2016-03-11 15:55:00,35.19,35.19,35.13,35.15,297445.5,24.9778,24.9778,24.9353,24.9494,297445.5
2016-03-14 09:30:00,34.99,35.21,34.91,35.2,74400.0,24.8359,24.992,24.7791,24.9849,74400.0
2016-03-14 09:35:00,35.19,35.32,35.14,35.32,92623.5,24.9778,25.0701,24.9424,25.0701,92623.5
2016-03-14 09:40:00,35.3,35.45,35.29,35.43,61608.0,25.0559,25.1624,25.0488,25.1482,61608.0
2016-03-14 09:45:00,35.44,35.44,35.25,35.28,39367.5,25.1553,25.1553,25.0204,25.0417,39367.5
2016-03-14 09:50:00,35.3,35.31,35.15,35.15,48201.0,25.0559,25.063,24.9494,24.9494,48201.0
2016-03-14 09:55:00,35.17,35.38,35.17,35.38,42795.0,24.9636,25.1127,24.9636,25.1127,42795.0
2016-03-14 10:00:00,35.38,35.47,35.34,35.46,52516.5,25.1127,25.1766,25.0843,25.1695,52516.5
2016-03-14 10:05:00,35.45,35.46,35.32,35.38,53046.0,25.1624,25.1695,25.0701,25.1127,53046.0
2016-03-14 10:10:00,35.39,35.42,35.33,35.4,84666.0,25.1198,25.1411,25.0772,25.1269,84666.0
2016-03-14 10:15:00,35.39,35.4,35.27,35.29,44512.5,25.1198,25.1269,25.0346,25.0488,44512.5
2016-03-14 10:20:00,35.3,35.39,35.3,35.37,31297.5,25.0559,25.1198,25.0559,25.1056,31297.5
2016-03-14 10:25:00,35.36,35.43,35.35,35.37,81399.0,25.0985,25.1482,25.0914,25.1056,81399.0
2016-03-14 10:30:00,35.35,35.42,35.34,35.41,47479.5,25.0914,25.1411,25.0843,25.134,47479.5
2016-03-14 10:35:00,35.41,35.43,35.35,35.36,32523.0,25.134,25.1482,25.0914,25.0985,32523.0
2016-03-14 10:40:00,35.37,35.42,35.35,35.4,39723.0,25.1056,25.1411,25.0914,25.1269,39723.0
2016-03-14 10:45:00,35.39,35.4,35.35,35.35,33505.5,25.1198,25.1269,25.0914,25.0914,33505.5
2016-03-14 10:50:00,35.35,35.37,35.33,35.33,30381.0,25.0914,25.1056,25.0772,25.0772,30381.0
2016-03-14 10:55:00,35.33,35.37,35.27,35.28,37369.5,25.0772,25.1056,25.0346,25.0417,37369.5
2016-03-14 11:00:00,35.28,35.37,35.28,35.33,32125.5,25.0417,25.1056,25.0417,25.0772,32125.5
2016-03-14 11:05:00,35.34,35.34,35.25,35.31,39909.0,25.0843,25.0843,25.0204,25.063,39909.0
2016-03-14 11:10:00,35.32,35.35,35.27,35.27,37545.0,25.0701,25.0914,25.0346,25.0346,37545.0
2016-03-14 11:15:00,35.29,35.34,35.28,35.31,31981.5,25.0488,25.0843,25.0417,25.063,31981.5
2016-03-14 11:20:00,35.3,35.34,35.26,35.26,27142.5,25.0559,25.0843,25.0275,25.0275,27142.5
2016-03-14 11:25:00,35.26,35.33,35.25,35.28,23241.0,25.0275,25.0772,25.0204,25.0417,23241.0
2016-03-14 11:30:00,35.29,35.31,35.25,35.26,29079.0,25.0488,25.063,25.0204,25.0275,29079.0
2016-03-14 11:35:00,35.25,35.27,35.21,35.23,19891.5,25.0204,25.0346,24.992,25.0062,19891.5
2016-03-14 11:40:00,35.23,35.29,35.23,35.27,22051.5,25.0062,25.0488,25.0062,25.0346,22051.5
2016-03-14 11:45:00,35.27,35.32,35.26,35.31,22729.5,25.0346,25.0701,25.0275,25.063,22729.5
2016-03-14 11:50:00,35.32,35.36,35.31,35.35,18148.5,25.0701,25.0985,25.063,25.0914,18148.5
2016-03-14 11:55:00,35.35,35.35,35.27,35.28,28657.5,25.0914,25.0914,25.0346,25.0417,28657.5
2016-03-14 12:00:00,35.27,35.28,35.23,35.25,21730.5,25.0346,25.0417,25.0062,25.0204,21730.5
2016-03-14 12:05:00,35.25,35.31,35.25,35.31,20626.5,25.0204,25.063,25.0204,25.063,20626.5
2016-03-14 12:10:00,35.31,35.35,35.27,35.33,22506.0,25.063,25.0914,25.0346,25.0772,22506.0
2016-03-14 12:15:00,35.33,35.39,35.32,35.38,27607.5,25.0772,25.1198,25.0701,25.1127,27607.5
2016-03-14 12:20:00,35.38,35.39,35.34,35.37,21087.0,25.1127,25.1198,25.0843,25.1056,21087.0
2016-03-14 12:25:00,35.37,35.4,35.35,35.39,15750.0,25.1056,25.1269,25.0914,25.1198,15750.0
2016-03-14 12:30:00,35.39,35.43,35.38,35.42,30261.0,25.1198,25.1482,25.1127,25.1411,30261.0
2016-03-14 12:35:00,35.43,35.46,35.42,35.42,28417.5,25.1482,25.1695,25.1411,25.1411,28417.5
2016-03-14 12:40:00,35.41,35.42,35.39,35.4,34690.5,25.134,25.1411,25.1198,25.1269,34690.5
2016-03-14 12:45:00,35.4,35.47,35.4,35.43,74883.0,25.1269,25.1766,25.1269,25.1482,74883.0
2016-03-14 12:50:00,35.43,35.47,35.39,35.47,19878.0,25.1482,25.1766,25.1198,25.1766,19878.0
2016-03-14 12:55:00,35.46,35.49,35.45,35.47,30577.5,25.1695,25.1908,25.1624,25.1766,30577.5
2016-03-14 13:00:00,35.47,35.51,35.47,35.51,35529.0,25.1766,25.205,25.1766,25.205,35529.0
2016-03-14 13:05:00,35.5,35.51,35.47,35.47,34075.5,25.1979,25.205,25.1766,25.1766,34075.5
2016-03-14 13:10:00,35.47,35.49,35.43,35.44,42895.5,25.1766,25.1908,25.1482,25.1553,42895.5
2016-03-14 13:15:00,35.44,35.49,35.43,35.49,55512.0,25.1553,25.1908,25.1482,25.1908,55512.0
2016-03-14 13:20:00,35.49,35.55,35.48,35.55,28633.5,25.1908,25.2334,25.1837,25.2334,28633.5
2016-03-14 13:25:00,35.55,35.58,35.54,35.57,27252.0,25.2334,25.2547,25.2263,25.2476,27252.0
2016-03-14 13:30:00,35.56,35.56,35.49,35.5,39900.0,25.2405,25.2405,25.1908,25.1979,39900.0
2016-03-14 13:35:00,35.5,35.53,35.47,35.53,30492.0,25.1979,25.2192,25.1766,25.2192,30492.0
2016-03-14 13:40:00,35.53,35.57,35.52,35.55,21346.5,25.2192,25.2476,25.2121,25.2334,21346.5
2016-03-14 13:45:00,35.55,35.55,35.51,35.53,33064.5,25.2334,25.2334,25.205,25.2192,33064.5
2016-03-14 13:50:00,35.53,35.57,35.53,35.55,21355.5,25.2192,25.2476,25.2192,25.2334,21355.5
2016-03-14 13:55:00,35.55,35.56,35.51,35.51,28845.0,25.2334,25.2405,25.205,25.205,28845.0
2016-03-14 14:00:00,35.51,35.51,35.46,35.47,47800.5,25.205,25.205,25.1695,25.1766,47800.5
2016-03-14 14:05:00,35.47,35.5,35.42,35.48,29430.0,25.1766,25.1979,25.1411,25.1837,29430.0
2016-03-14 14:10:00,35.47,35.55,35.47,35.53,27196.5,25.1766,25.2334,25.1766,25.2192,27196.5
2016-03-14 14:15:00,35.53,35.54,35.51,35.51,26949.0,25.2192,25.2263,25.205,25.205,26949.0
2016-03-14 14:20:00,35.51,35.55,35.51,35.55,36258.0,25.205,25.2334,25.205,25.2334,36258.0
2016-03-14 14:25:00,35.55,35.57,35.53,35.56,32338.5,25.2334,25.2476,25.2192,25.2405,32338.5
2016-03-14 14:30:00,35.57,35.61,35.55,35.61,39376.5,25.2476,25.276,25.2334,25.276,39376.5
2016-03-14 14:35:00,35.6,35.62,35.59,35.62,31059.0,25.2689,25.2831,25.2618,25.2831,31059.0
2016-03-14 14:40:00,35.61,35.64,35.59,35.59,38911.5,25.276,25.2973,25.2618,25.2618,38911.5
2016-03-14 14:45:00,35.6,35.67,35.6,35.67,45870.0,25.2689,25.3185,25.2689,25.3185,45870.0
2016-03-14 14:50:00,35.67,35.67,35.63,35.67,41775.0,25.3185,25.3185,25.2902,25.3185,41775.0
2016-03-14 14:55:00,35.66,35.7,35.66,35.67,46422.0,25.3114,25.3398,25.3114,25.3185,46422.0
2016-03-14 15:00:00,35.67,35.67,35.64,35.66,30447.0,25.3185,25.3185,25.2973,25.3114,30447.0
2016-03-14 15:05:00,35.67,35.69,35.66,35.69,30477.0,25.3185,25.3327,25.3114,25.3327,30477.0
2016-03-14 15:10:00,35.69,35.73,35.67,35.71,82477.5,25.3327,25.3611,25.3185,25.3469,82477.5
2016-03-14 15:15:00,35.71,35.75,35.7,35.74,43810.5,25.3469,25.3753,25.3398,25.3682,43810.5
2016-03-14 15:20:00,35.73,35.8,35.73,35.8,77718.0,25.3611,25.4108,25.3611,25.4108,77718.0
2016-03-14 15:25:00,35.79,35.85,35.79,35.85,72214.5,25.4037,25.4463,25.4037,25.4463,72214.5
2016-03-14 15:30:00,35.85,35.85,35.77,35.78,72123.0,25.4463,25.4463,25.3895,25.3966,72123.0
2016-03-14 15:35:00,35.78,35.85,35.78,35.85,66799.5,25.3966,25.4463,25.3966,25.4463,66799.5
2016-03-14 15:40:00,35.85,35.87,35.84,35.86,110778.0,25.4463,25.4605,25.4392,25.4534,110778.0
2016-03-14 15:45:00,35.86,35.9,35.83,35.9,147246.0,25.4534,25.4818,25.4321,25.4818,147246.0
2016-03-14 15:50:00,35.9,35.9,35.86,35.88,118713.0,25.4818,25.4818,25.4534,25.4676,118713.0
2016-03-14 15:55:00,35.88,35.88,35.81,35.81,233065.5,25.4676,25.4676,25.4179,25.4179,233065.5
2016-03-15 09:30:00,35.6,35.6,35.25,35.37,130155.0,25.2689,25.2689,25.0204,25.1056,130155.0
2016-03-15 09:35:00,35.41,35.42,35.26,35.34,46137.0,25.134,25.1411,25.0275,25.0843,46137.0
2016-03-15 09:40:00,35.31,35.43,35.3,35.33,71796.0,25.063,25.1482,25.0559,25.0772,71796.0
2016-03-15 09:45:00,35.35,35.37,35.25,35.25,83919.0,25.0914,25.1056,25.0204,25.0204,83919.0
2016-03-15 09:50:00,35.27,35.35,35.26,35.35,77691.0,25.0346,25.0914,25.0275,25.0914,77691.0
2016-03-15 09:55:00,35.34,35.38,35.25,35.35,74790.0,25.0843,25.1127,25.0204,25.0914,74790.0
2016-03-15 10:00:00,35.33,35.36,35.27,35.32,43824.0,25.0772,25.0985,25.0346,25.0701,43824.0
2016-03-15 10:05:00,35.34,35.43,35.32,35.37,59715.0,25.0843,25.1482,25.0701,25.1056,59715.0
2016-03-15 10:10:00,35.35,35.5,35.35,35.49,53679.0,25.0914,25.1979,25.0914,25.1908,53679.0
2016-03-15 10:15:00,35.51,35.51,35.44,35.45,34284.0,25.205,25.205,25.1553,25.1624,34284.0
2016-03-15 10:20:00,35.45,35.52,35.41,35.49,41991.0,25.1624,25.2121,25.134,25.1908,41991.0
2016-03-15 10:25:00,35.49,35.54,35.43,35.45,75621.0,25.1908,25.2263,25.1482,25.1624,75621.0
2016-03-15 10:30:00,35.45,35.55,35.45,35.51,35721.0,25.1624,25.2334,25.1624,25.205,35721.0
2016-03-15 10:35:00,35.49,35.51,35.45,35.48,26694.0,25.1908,25.205,25.1624,25.1837,26694.0
2016-03-15 10:40:00,35.49,35.55,35.46,35.53,27705.0,25.1908,25.2334,25.1695,25.2192,27705.0
2016-03-15 10:45:00,35.53,35.53,35.43,35.43,42447.0,25.2192,25.2192,25.1482,25.1482,42447.0
2016-03-15 10:50:00,35.42,35.43,35.31,35.31,127608.0,25.1411,25.1482,25.063,25.063,127608.0
2016-03-15 10:55:00,35.31,35.37,35.3,35.37,36108.0,25.063,25.1056,25.0559,25.1056,36108.0
2016-03-15 11:00:00,35.37,35.38,35.34,35.37,46062.0,25.1056,25.1127,25.0843,25.1056,46062.0
2016-03-15 11:05:00,35.35,35.42,35.32,35.39,36360.0,25.0914,25.1411,25.0701,25.1198,36360.0
2016-03-15 11:10:00,35.41,35.43,35.35,35.35,60246.0,25.134,25.1482,25.0914,25.0914,60246.0
2016-03-15 11:15:00,35.36,35.37,35.32,35.33,47055.0,25.0985,25.1056,25.0701,25.0772,47055.0
2016-03-15 11:20:00,35.34,35.39,35.33,35.34,41250.0,25.0843,25.1198,25.0772,25.0843,41250.0
2016-03-15 11:25:00,35.35,35.39,35.35,35.39,23412.0,25.0914,25.1198,25.0914,25.1198,23412.0
2016-03-15 11:30:00,35.4,35.4,35.33,35.35,33072.0,25.1269,25.1269,25.0772,25.0914,33072.0
2016-03-15 11:35:00,35.35,35.41,35.35,35.37,28899.0,25.0914,25.134,25.0914,25.1056,28899.0
2016-03-15 11:40:00,35.37,35.37,35.33,35.37,27906.0,25.1056,25.1056,25.0772,25.1056,27906.0
2016-03-15 11:45:00,35.37,35.37,35.33,35.33,15975.0,25.1056,25.1056,25.0772,25.0772,15975.0
2016-03-15 11:50:00,35.32,35.37,35.32,35.33,21450.0,25.0701,25.1056,25.0701,25.0772,21450.0
2016-03-15 11:55:00,35.34,35.38,35.33,35.33,22500.0,25.0843,25.1127,25.0772,25.0772,22500.0
2016-03-15 12:00:00,35.32,35.35,35.31,35.32,30300.0,25.0701,25.0914,25.063,25.0701,30300.0
2016-03-15 12:05:00,35.34,35.35,35.32,35.33,24609.0,25.0843,25.0914,25.0701,25.0772,24609.0
2016-03-15 12:10:00,35.33,35.35,35.3,35.31,34161.0,25.0772,25.0914,25.0559,25.063,34161.0
2016-03-15 12:15:00,35.29,35.3,35.25,35.27,27000.0,25.0488,25.0559,25.0204,25.0346,27000.0
2016-03-15 12:20:00,35.28,35.29,35.25,35.26,35805.0,25.0417,25.0488,25.0204,25.0275,35805.0
2016-03-15 12:25:00,35.26,35.3,35.25,35.3,18972.0,25.0275,25.0559,25.0204,25.0559,18972.0
2016-03-15 12:30:00,35.3,35.31,35.27,35.28,28677.0,25.0559,25.063,25.0346,25.0417,28677.0
2016-03-15 12:35:00,35.28,35.31,35.27,35.27,19104.0,25.0417,25.063,25.0346,25.0346,19104.0
2016-03-15 12:40:00,35.29,35.31,35.27,35.31,13500.0,25.0488,25.063,25.0346,25.063,13500.0
2016-03-15 12:45:00,35.31,35.31,35.29,35.29,19290.0,25.063,25.063,25.0488,25.0488,19290.0
2016-03-15 12:50:00,35.29,35.32,35.27,35.32,23436.0,25.0488,25.0701,25.0346,25.0701,23436.0
2016-03-15 12:55:00,35.32,35.35,35.3,35.35,27234.0,25.0701,25.0914,25.0559,25.0914,27234.0
2016-03-15 13:00:00,35.34,35.35,35.31,35.31,39000.0,25.0843,25.0914,25.063,25.063,39000.0
2016-03-15 13:05:00,35.31,35.32,35.27,35.31,39204.0,25.063,25.0701,25.0346,25.063,39204.0
2016-03-15 13:10:00,35.31,35.34,35.3,35.34,17100.0,25.063,25.0843,25.0559,25.0843,17100.0
2016-03-15 13:15:00,35.34,35.34,35.26,35.28,69729.0,25.0843,25.0843,25.0275,25.0417,69729.0
2016-03-15 13:20:00,35.28,35.32,35.27,35.32,35232.0,25.0417,25.0701,25.0346,25.0701,35232.0
2016-03-15 13:25:00,35.31,35.37,35.31,35.36,18711.0,25.063,25.1056,25.063,25.0985,18711.0
2016-03-15 13:30:00,35.36,35.41,35.36,35.41,40467.0,25.0985,25.134,25.0985,25.134,40467.0
2016-03-15 13:35:00,35.41,35.41,35.39,35.4,46761.0,25.134,25.134,25.1198,25.1269,46761.0
2016-03-15 13:40:00,35.41,35.45,35.4,35.44,17385.0,25.134,25.1624,25.1269,25.1553,17385.0
2016-03-15 13:45:00,35.45,35.48,35.44,35.46,38253.0,25.1624,25.1837,25.1553,25.1695,38253.0
2016-03-15 13:50:00,35.47,35.47,35.44,35.47,42300.0,25.1766,25.1766,25.1553,25.1766,42300.0
2016-03-15 13:55:00,35.48,35.51,35.47,35.51,27117.0,25.1837,25.205,25.1766,25.205,27117.0
2016-03-15 14:00:00,35.51,35.51,35.47,35.48,38058.0,25.205,25.205,25.1766,25.1837,38058.0
2016-03-15 14:05:00,35.48,35.49,35.43,35.46,30288.0,25.1837,25.1908,25.1482,25.1695,30288.0
2016-03-15 14:10:00,35.45,35.51,35.45,35.51,72273.0,25.1624,25.205,25.1624,25.205,72273.0
2016-03-15 14:15:00,35.52,35.55,35.51,35.53,89946.0,25.2121,25.2334,25.205,25.2192,89946.0
2016-03-15 14:20:00,35.53,35.54,35.51,35.51,45606.0,25.2192,25.2263,25.205,25.205,45606.0
2016-03-15 14:25:00,35.51,35.51,35.45,35.45,42012.0,25.205,25.205,25.1624,25.1624,42012.0
2016-03-15 14:30:00,35.45,35.5,35.44,35.5,69504.0,25.1624,25.1979,25.1553,25.1979,69504.0
2016-03-15 14:35:00,35.51,35.52,35.49,35.5,44811.0,25.205,25.2121,25.1908,25.1979,44811.0
2016-03-15 14:40:00,35.51,35.52,35.49,35.5,45774.0,25.205,25.2121,25.1908,25.1979,45774.0
2016-03-15 14:45:00,35.5,35.51,35.47,35.47,54723.0,25.1979,25.205,25.1766,25.1766,54723.0
2016-03-15 14:50:00,35.48,35.49,35.46,35.46,40698.0,25.1837,25.1908,25.1695,25.1695,40698.0
2016-03-15 14:55:00,35.47,35.48,35.46,35.48,39918.0,25.1766,25.1837,25.1695,25.1837,39918.0
2016-03-15 15:00:00,35.49,35.49,35.45,35.48,47865.0,25.1908,25.1908,25.1624,25.1837,47865.0
2016-03-15 15:05:00,35.47,35.47,35.43,35.46,47595.0,25.1766,25.1766,25.1482,25.1695,47595.0
2016-03-15 15:10:00,35.46,35.53,35.45,35.53,74340.0,25.1695,25.2192,25.1624,25.2192,74340.0
2016-03-15 15:15:00,35.53,35.56,35.53,35.55,48177.0,25.2192,25.2405,25.2192,25.2334,48177.0
2016-03-15 15:20:00,35.55,35.59,35.55,35.57,60438.0,25.2334,25.2618,25.2334,25.2476,60438.0
2016-03-15 15:25:00,35.57,35.59,35.55,35.57,47346.0,25.2476,25.2618,25.2334,25.2476,47346.0
2016-03-15 15:30:00,35.58,35.58,35.54,35.55,72462.0,25.2547,25.2547,25.2263,25.2334,72462.0
2016-03-15 15:35:00,35.55,35.56,35.51,35.52,37782.0,25.2334,25.2405,25.205,25.2121,37782.0
2016-03-15 15:40:00,35.52,35.57,35.51,35.54,88659.0,25.2121,25.2476,25.205,25.2263,88659.0
2016-03-15 15:45:00,35.54,35.54,35.5,35.53,76479.0,25.2263,25.2263,25.1979,25.2192,76479.0
2016-03-15 15:50:00,35.53,35.59,35.53,35.59,135315.0,25.2192,25.2618,25.2192,25.2618,135315.0
2016-03-15 15:55:00,35.59,35.61,35.58,35.61,343482.0,25.2618,25.276,25.2547,25.276,343482.0
2016-03-16 09:30:00,35.46,35.57,35.33,35.53,21501.0,25.1695,25.2476,25.0772,25.2192,21501.0
2016-03-16 09:35:00,35.47,35.67,35.47,35.64,28654.5,25.1766,25.3185,25.1766,25.2973,28654.5
2016-03-16 09:40:00,35.62,35.68,35.62,35.66,7650.0,25.2831,25.3256,25.2831,25.3114,7650.0
2016-03-16 09:45:00,35.63,35.69,35.57,35.64,25672.5,25.2902,25.3327,25.2476,25.2973,25672.5
2016-03-16 09:50:00,35.66,35.67,35.6,35.61,5526.0,25.3114,25.3185,25.2689,25.276,5526.0
2016-03-16 09:55:00,35.63,35.63,35.56,35.61,7435.5,25.2902,25.2902,25.2405,25.276,7435.5
2016-03-16 10:00:00,35.62,35.69,35.59,35.63,77509.5,25.2831,25.3327,25.2618,25.2902,77509.5
2016-03-16 10:05:00,35.61,35.73,35.61,35.73,10350.0,25.276,25.3611,25.276,25.3611,10350.0
2016-03-16 10:10:00,35.75,35.77,35.71,35.75,14818.5,25.3753,25.3895,25.3469,25.3753,14818.5
2016-03-16 10:15:00,35.76,35.77,35.7,35.75,10884.0,25.3824,25.3895,25.3398,25.3753,10884.0
2016-03-16 10:20:00,35.75,35.79,35.69,35.7,17049.0,25.3753,25.4037,25.3327,25.3398,17049.0
2016-03-16 10:25:00,35.71,35.73,35.69,35.73,6438.0,25.3469,25.3611,25.3327,25.3611,6438.0
2016-03-16 10:30:00,35.73,35.76,35.67,35.67,20380.5,25.3611,25.3824,25.3185,25.3185,20380.5
2016-03-16 10:35:00,35.67,35.73,35.67,35.72,14559.0,25.3185,25.3611,25.3185,25.354,14559.0
2016-03-16 10:40:00,35.73,35.76,35.73,35.74,11182.5,25.3611,25.3824,25.3611,25.3682,11182.5
2016-03-16 10:45:00,35.76,35.79,35.69,35.77,28590.0,25.3824,25.4037,25.3327,25.3895,28590.0
2016-03-16 10:50:00,35.79,35.83,35.79,35.83,9945.0,25.4037,25.4321,25.4037,25.4321,9945.0
2016-03-16 10:55:00,35.82,35.87,35.82,35.85,13099.5,25.425,25.4605,25.425,25.4463,13099.5
2016-03-16 11:00:00,35.86,35.88,35.78,35.81,23334.0,25.4534,25.4676,25.3966,25.4179,23334.0
2016-03-16 11:05:00,35.8,35.8,35.75,35.79,13050.0,25.4108,25.4108,25.3753,25.4037,13050.0
2016-03-16 11:10:00,35.79,35.81,35.77,35.77,10395.0,25.4037,25.4179,25.3895,25.3895,10395.0
2016-03-16 11:15:00,35.77,35.85,35.77,35.85,8385.0,25.3895,25.4463,25.3895,25.4463,8385.0
2016-03-16 11:20:00,35.85,35.86,35.77,35.77,16141.5,25.4463,25.4534,25.3895,25.3895,16141.5
2016-03-16 11:25:00,35.76,35.76,35.69,35.73,23727.0,25.3824,25.3824,25.3327,25.3611,23727.0
2016-03-16 11:30:00,35.73,35.79,35.73,35.79,7800.0,25.3611,25.4037,25.3611,25.4037,7800.0
2016-03-16 11:35:00,35.79,35.79,35.73,35.74,13752.0,25.4037,25.4037,25.3611,25.3682,13752.0
2016-03-16 11:40:00,35.74,35.74,35.64,35.64,7942.5,25.3682,25.3682,25.2973,25.2973,7942.5
2016-03-16 11:45:00,35.64,35.67,35.63,35.65,8025.0,25.2973,25.3185,25.2902,25.3043,8025.0
2016-03-16 11:50:00,35.64,35.64,35.59,35.64,9300.0,25.2973,25.2973,25.2618,25.2973,9300.0
2016-03-16 11:55:00,35.65,35.65,35.62,35.62,8532.0,25.3043,25.3043,25.2831,25.2831,8532.0
2016-03-16 12:00:00,35.63,35.63,35.6,35.61,5893.5,25.2902,25.2902,25.2689,25.276,5893.5
2016-03-16 12:05:00,35.61,35.67,35.61,35.66,8323.5,25.276,25.3185,25.276,25.3114,8323.5
2016-03-16 12:10:00,35.65,35.71,35.65,35.71,10074.0,25.3043,25.3469,25.3043,25.3469,10074.0
2016-03-16 12:15:00,35.71,35.71,35.63,35.63,14103.0,25.3469,25.3469,25.2902,25.2902,14103.0
2016-03-16 12:20:00,35.65,35.65,35.59,35.59,10555.5,25.3043,25.3043,25.2618,25.2618,10555.5
2016-03-16 12:25:00,35.59,35.61,35.58,35.61,15327.0,25.2618,25.276,25.2547,25.276,15327.0
2016-03-16 12:30:00,35.62,35.63,35.58,35.61,8814.0,25.2831,25.2902,25.2547,25.276,8814.0
2016-03-16 12:35:00,35.61,35.61,35.57,35.59,18316.5,25.276,25.276,25.2476,25.2618,18316.5
2016-03-16 12:40:00,35.59,35.59,35.55,35.57,11019.0,25.2618,25.2618,25.2334,25.2476,11019.0
2016-03-16 12:45:00,35.57,35.6,35.54,35.55,9798.0,25.2476,25.2689,25.2263,25.2334,9798.0
2016-03-16 12:50:00,35.56,35.59,35.55,35.58,8862.0,25.2405,25.2618,25.2334,25.2547,8862.0
2016-03-16 12:55:00,35.58,35.59,35.54,35.59,15273.0,25.2547,25.2618,25.2263,25.2618,15273.0
2016-03-16 13:00:00,35.59,35.61,35.52,35.53,16930.5,25.2618,25.276,25.2121,25.2192,16930.5
2016-03-16 13:05:00,35.53,35.57,35.51,35.57,16099.5,25.2192,25.2476,25.205,25.2476,16099.5
2016-03-16 13:10:00,35.57,35.57,35.52,35.53,18202.5,25.2476,25.2476,25.2121,25.2192,18202.5
2016-03-16 13:15:00,35.53,35.57,35.51,35.57,14007.0,25.2192,25.2476,25.205,25.2476,14007.0
2016-03-16 13:20:00,35.56,35.57,35.55,35.57,15900.0,25.2405,25.2476,25.2334,25.2476,15900.0
2016-03-16 13:25:00,35.56,35.6,35.56,35.57,14745.0,25.2405,25.2689,25.2405,25.2476,14745.0
2016-03-16 13:30:00,35.57,35.57,35.54,35.55,15216.0,25.2476,25.2476,25.2263,25.2334,15216.0
2016-03-16 13:35:00,35.55,35.59,35.55,35.59,13867.5,25.2334,25.2618,25.2334,25.2618,13867.5
2016-03-16 13:40:00,35.6,35.63,35.59,35.59,17616.0,25.2689,25.2902,25.2618,25.2618,17616.0
2016-03-16 13:45:00,35.59,35.59,35.53,35.53,25981.5,25.2618,25.2618,25.2192,25.2192,25981.5
2016-03-16 13:50:00,35.53,35.53,35.5,35.51,12900.0,25.2192,25.2192,25.1979,25.205,12900.0
2016-03-16 13:55:00,35.51,35.51,35.49,35.5,15471.0,25.205,25.205,25.1908,25.1979,15471.0
2016-03-16 14:00:00,35.51,35.8,35.5,35.74,83583.0,25.205,25.4108,25.1979,25.3682,83583.0
2016-03-16 14:05:00,35.72,35.79,35.66,35.72,17281.5,25.354,25.4037,25.3114,25.354,17281.5
2016-03-16 14:10:00,35.71,35.75,35.61,35.65,15760.5,25.3469,25.3753,25.276,25.3043,15760.5
2016-03-16 14:15:00,35.65,35.69,35.64,35.67,13981.5,25.3043,25.3327,25.2973,25.3185,13981.5
2016-03-16 14:20:00,35.67,35.78,35.65,35.75,19557.0,25.3185,25.3966,25.3043,25.3753,19557.0
2016-03-16 14:25:00,35.74,35.91,35.74,35.89,26811.0,25.3682,25.4889,25.3682,25.4747,26811.0
2016-03-16 14:30:00,35.89,35.93,35.87,35.88,16120.5,25.4747,25.5031,25.4605,25.4676,16120.5
2016-03-16 14:35:00,35.9,35.91,35.83,35.91,17557.5,25.4818,25.4889,25.4321,25.4889,17557.5
2016-03-16 14:40:00,35.91,36.05,35.91,36.05,57424.5,25.4889,25.5883,25.4889,25.5883,57424.5
2016-03-16 14:45:00,36.03,36.13,36.03,36.09,34675.5,25.5741,25.6451,25.5741,25.6167,34675.5
2016-03-16 14:50:00,36.11,36.11,36.03,36.06,93910.5,25.6309,25.6309,25.5741,25.5954,93910.5
2016-03-16 14:55:00,36.06,36.07,35.93,35.94,67405.5,25.5954,25.6025,25.5031,25.5102,67405.5
2016-03-16 15:00:00,35.95,36.07,35.94,36.05,36004.5,25.5173,25.6025,25.5102,25.5883,36004.5
2016-03-16 15:05:00,36.04,36.05,36.0,36.04,22426.5,25.5812,25.5883,25.5528,25.5812,22426.5
2016-03-16 15:10:00,36.05,36.1,36.03,36.1,30295.5,25.5883,25.6238,25.5741,25.6238,30295.5
2016-03-16 15:15:00,36.09,36.18,36.08,36.15,53983.5,25.6167,25.6805,25.6096,25.6592,53983.5
2016-03-16 15:20:00,36.15,36.15,36.04,36.08,45430.5,25.6592,25.6592,25.5812,25.6096,45430.5
2016-03-16 15:25:00,36.08,36.17,36.06,36.17,27505.5,25.6096,25.6734,25.5954,25.6734,27505.5
2016-03-16 15:30:00,36.17,36.17,36.09,36.11,41038.5,25.6734,25.6734,25.6167,25.6309,41038.5
2016-03-16 15:35:00,36.11,36.15,36.09,36.15,72318.0,25.6309,25.6592,25.6167,25.6592,72318.0
2016-03-16 15:40:00,36.15,36.15,36.03,36.04,110940.0,25.6592,25.6592,25.5741,25.5812,110940.0
2016-03-16 15:45:00,36.05,36.05,36.01,36.02,83250.0,25.5883,25.5883,25.5599,25.567,83250.0
2016-03-16 15:50:00,36.01,36.05,36.0,36.01,92461.5,25.5599,25.5883,25.5528,25.5599,92461.5
2016-03-16 15:55:00,36.01,36.03,35.97,36.01,232648.5,25.5599,25.5741,25.5315,25.5599,232648.5
2016-03-17 09:30:00,36.05,36.15,35.97,36.07,60538.5,25.5883,25.6592,25.5315,25.6025,60538.5
2016-03-17 09:35:00,36.09,36.23,36.05,36.12,23614.5,25.6167,25.716,25.5883,25.638,23614.5
2016-03-17 09:40:00,36.09,36.17,36.0,36.09,32130.0,25.6167,25.6734,25.5528,25.6167,32130.0
2016-03-17 09:45:00,36.11,36.21,36.09,36.21,22462.5,25.6309,25.7018,25.6167,25.7018,22462.5
2016-03-17 09:50:00,36.22,36.23,36.17,36.19,33874.5,25.7089,25.716,25.6734,25.6876,33874.5
2016-03-17 09:55:00,36.21,36.27,36.2,36.24,7575.0,25.7018,25.7444,25.6947,25.7231,7575.0
2016-03-17 10:00:00,36.26,36.41,36.25,36.39,41058.0,25.7373,25.8438,25.7302,25.8296,41058.0
2016-03-17 10:05:00,36.4,36.44,36.37,36.4,23115.0,25.8367,25.8651,25.8154,25.8367,23115.0
2016-03-17 10:10:00,36.4,36.46,36.37,36.45,37032.0,25.8367,25.8793,25.8154,25.8722,37032.0
2016-03-17 10:15:00,36.45,36.48,36.4,36.48,33892.5,25.8722,25.8935,25.8367,25.8935,33892.5
2016-03-17 10:20:00,36.49,36.49,36.39,36.43,34674.0,25.9006,25.9006,25.8296,25.858,34674.0
2016-03-17 10:25:00,36.42,36.51,36.41,36.47,18541.5,25.8509,25.9148,25.8438,25.8864,18541.5
2016-03-17 10:30:00,36.46,36.55,36.45,36.52,62023.5,25.8793,25.9432,25.8722,25.9219,62023.5
2016-03-17 10:35:00,36.53,36.64,36.53,36.63,51051.0,25.929,26.0071,25.929,26.0,51051.0
2016-03-17 10:40:00,36.64,36.68,36.63,36.65,45525.0,26.0071,26.0354,26.0,26.0141,45525.0
2016-03-17 10:45:00,36.67,36.73,36.65,36.73,45462.0,26.0283,26.0709,26.0141,26.0709,45462.0
2016-03-17 10:50:00,36.73,36.78,36.71,36.73,93568.5,26.0709,26.1064,26.0567,26.0709,93568.5
2016-03-17 10:55:00,36.73,36.75,36.71,36.73,31948.5,26.0709,26.0851,26.0567,26.0709,31948.5
2016-03-17 11:00:00,36.73,36.78,36.68,36.69,33075.0,26.0709,26.1064,26.0354,26.0425,33075.0
2016-03-17 11:05:00,36.69,36.79,36.69,36.78,27171.0,26.0425,26.1135,26.0425,26.1064,27171.0
2016-03-17 11:10:00,36.78,36.85,36.77,36.81,31087.5,26.1064,26.1561,26.0993,26.1277,31087.5
2016-03-17 11:15:00,36.82,36.87,36.81,36.85,95700.0,26.1348,26.1703,26.1277,26.1561,95700.0
2016-03-17 11:20:00,36.85,36.9,36.85,36.85,23256.0,26.1561,26.1916,26.1561,26.1561,23256.0
2016-03-17 11:25:00,36.85,36.85,36.79,36.79,15748.5,26.1561,26.1561,26.1135,26.1135,15748.5
2016-03-17 11:30:00,36.79,36.79,36.73,36.73,18886.5,26.1135,26.1135,26.0709,26.0709,18886.5
2016-03-17 11:35:00,36.74,36.75,36.69,36.72,25153.5,26.078,26.0851,26.0425,26.0638,25153.5
2016-03-17 11:40:00,36.71,36.73,36.69,36.71,12535.5,26.0567,26.0709,26.0425,26.0567,12535.5
2016-03-17 11:45:00,36.71,36.71,36.66,36.69,15235.5,26.0567,26.0567,26.0212,26.0425,15235.5
2016-03-17 11:50:00,36.69,36.71,36.67,36.67,18510.0,26.0425,26.0567,26.0283,26.0283,18510.0
2016-03-17 11:55:00,36.67,36.67,36.59,36.59,34615.5,26.0283,26.0283,25.9716,25.9716,34615.5
2016-03-17 12:00:00,36.58,36.61,36.53,36.56,29529.0,25.9645,25.9858,25.929,25.9503,29529.0
2016-03-17 12:05:00,36.57,36.62,36.56,36.62,9489.0,25.9574,25.9929,25.9503,25.9929,9489.0
2016-03-17 12:10:00,36.62,36.64,36.62,36.62,12036.0,25.9929,26.0071,25.9929,25.9929,12036.0
2016-03-17 12:15:00,36.62,36.63,36.59,36.6,19014.0,25.9929,26.0,25.9716,25.9787,19014.0
2016-03-17 12:20:00,36.59,36.65,36.59,36.61,35958.0,25.9716,26.0141,25.9716,25.9858,35958.0
2016-03-17 12:25:00,36.61,36.65,36.59,36.63,15633.0,25.9858,26.0141,25.9716,26.0,15633.0
2016-03-17 12:30:00,36.64,36.67,36.62,36.65,24082.5,26.0071,26.0283,25.9929,26.0141,24082.5
2016-03-17 12:35:00,36.65,36.67,36.6,36.6,8700.0,26.0141,26.0283,25.9787,25.9787,8700.0
2016-03-17 12:40:00,36.6,36.61,36.57,36.6,12075.0,25.9787,25.9858,25.9574,25.9787,12075.0
2016-03-17 12:45:00,36.6,36.61,36.57,36.57,13857.0,25.9787,25.9858,25.9574,25.9574,13857.0
2016-03-17 12:50:00,36.57,36.57,36.53,36.53,16242.0,25.9574,25.9574,25.929,25.929,16242.0
2016-03-17 12:55:00,36.54,36.59,36.53,36.58,9675.0,25.9361,25.9716,25.929,25.9645,9675.0
2016-03-17 13:00:00,36.59,36.6,36.55,36.55,9826.5,25.9716,25.9787,25.9432,25.9432,9826.5
2016-03-17 13:05:00,36.55,36.58,36.53,36.55,16077.0,25.9432,25.9645,25.929,25.9432,16077.0
2016-03-17 13:10:00,36.55,36.55,36.53,36.55,12240.0,25.9432,25.9432,25.929,25.9432,12240.0
2016-03-17 13:15:00,36.54,36.56,36.52,36.53,17526.0,25.9361,25.9503,25.9219,25.929,17526.0
2016-03-17 13:20:00,36.51,36.61,36.51,36.61,10201.5,25.9148,25.9858,25.9148,25.9858,10201.5
2016-03-17 13:25:00,36.61,36.62,36.59,36.59,12346.5,25.9858,25.9929,25.9716,25.9716,12346.5
2016-03-17 13:30:00,36.57,36.6,36.55,36.59,7110.0,25.9574,25.9787,25.9432,25.9716,7110.0
2016-03-17 13:35:00,36.61,36.65,36.59,36.65,14445.0,25.9858,26.0141,25.9716,26.0141,14445.0
2016-03-17 13:40:00,36.65,36.67,36.65,36.66,12697.5,26.0141,26.0283,26.0141,26.0212,12697.5
2016-03-17 13:45:00,36.67,36.72,36.64,36.67,33796.5,26.0283,26.0638,26.0071,26.0283,33796.5
2016-03-17 13:50:00,36.68,36.73,36.68,36.71,9964.5,26.0354,26.0709,26.0354,26.0567,9964.5
2016-03-17 13:55:00,36.71,36.73,36.69,36.73,39700.5,26.0567,26.0709,26.0425,26.0709,39700.5
2016-03-17 14:00:00,36.73,36.73,36.67,36.67,15943.5,26.0709,26.0709,26.0283,26.0283,15943.5
2016-03-17 14:05:00,36.67,36.7,36.67,36.69,17866.5,26.0283,26.0496,26.0283,26.0425,17866.5
2016-03-17 14:10:00,36.69,36.73,36.67,36.68,36463.5,26.0425,26.0709,26.0283,26.0354,36463.5
2016-03-17 14:15:00,36.67,36.67,36.63,36.63,33652.5,26.0283,26.0283,26.0,26.0,33652.5
2016-03-17 14:20:00,36.64,36.66,36.6,36.62,21559.5,26.0071,26.0212,25.9787,25.9929,21559.5
2016-03-17 14:25:00,36.62,36.62,36.58,36.59,23026.5,25.9929,25.9929,25.9645,25.9716,23026.5
2016-03-17 14:30:00,36.59,36.61,36.57,36.58,35734.5,25.9716,25.9858,25.9574,25.9645,35734.5
2016-03-17 14:35:00,36.58,36.59,36.53,36.54,34272.0,25.9645,25.9716,25.929,25.9361,34272.0
2016-03-17 14:40:00,36.53,36.58,36.53,36.55,31335.0,25.929,25.9645,25.929,25.9432,31335.0
2016-03-17 14:45:00,36.55,36.56,36.53,36.55,29113.5,25.9432,25.9503,25.929,25.9432,29113.5
2016-03-17 14:50:00,36.55,36.58,36.53,36.57,29758.5,25.9432,25.9645,25.929,25.9574,29758.5
2016-03-17 14:55:00,36.57,36.57,36.52,36.53,129424.5,25.9574,25.9574,25.9219,25.929,129424.5
2016-03-17 15:00:00,36.53,36.55,36.51,36.54,45724.5,25.929,25.9432,25.9148,25.9361,45724.5
2016-03-17 15:05:00,36.54,36.61,36.53,36.6,36684.0,25.9361,25.9858,25.929,25.9787,36684.0
2016-03-17 15:10:00,36.6,36.67,36.6,36.6,87319.5,25.9787,26.0283,25.9787,25.9787,87319.5
2016-03-17 15:15:00,36.6,36.62,36.57,36.59,43126.5,25.9787,25.9929,25.9574,25.9716,43126.5
2016-03-17 15:20:00,36.59,36.66,36.59,36.65,30258.0,25.9716,26.0212,25.9716,26.0141,30258.0
2016-03-17 15:25:00,36.66,36.7,36.65,36.68,36217.5,26.0212,26.0496,26.0141,26.0354,36217.5
2016-03-17 15:30:00,36.69,36.69,36.6,36.61,87198.0,26.0425,26.0425,25.9787,25.9858,87198.0
2016-03-17 15:35:00,36.61,36.63,36.58,36.63,75384.0,25.9858,26.0,25.9645,26.0,75384.0
2016-03-17 15:40:00,36.63,36.71,36.63,36.69,68760.0,26.0,26.0567,26.0,26.0425,68760.0
2016-03-17 15:45:00,36.68,36.69,36.64,36.68,73039.5,26.0354,26.0425,26.0071,26.0354,73039.5
2016-03-17 15:50:00,36.67,36.69,36.65,36.65,114334.5,26.0283,26.0425,26.0141,26.0141,114334.5
2016-03-17 15:55:00,36.65,36.68,36.62,36.63,174166.5,26.0141,26.0354,25.9929,26.0,174166.5
2016-03-18 09:30:00,36.5,36.77,36.44,36.77,800971.5,25.9077,26.0993,25.8651,26.0993,800971.5
2016-03-18 09:35:00,36.83,37.05,36.81,37.04,41035.5,26.1419,26.2981,26.1277,26.291,41035.5
2016-03-18 09:40:00,37.02,37.07,36.75,36.75,100342.5,26.2768,26.3123,26.0851,26.0851,100342.5
2016-03-18 09:45:00,36.76,36.84,36.74,36.79,38443.5,26.0922,26.149,26.078,26.1135,38443.5
2016-03-18 09:50:00,36.78,36.85,36.77,36.79,24574.5,26.1064,26.1561,26.0993,26.1135,24574.5
2016-03-18 09:55:00,36.79,36.87,36.78,36.82,22507.5,26.1135,26.1703,26.1064,26.1348,22507.5
2016-03-18 10:00:00,36.83,36.92,36.79,36.83,20643.0,26.1419,26.2058,26.1135,26.1419,20643.0
2016-03-18 10:05:00,36.83,36.9,36.78,36.83,37069.5,26.1419,26.1916,26.1064,26.1419,37069.5
2016-03-18 10:10:00,36.83,36.95,36.81,36.94,26416.5,26.1419,26.2271,26.1277,26.22,26416.5
2016-03-18 10:15:00,36.92,36.95,36.77,36.77,19350.0,26.2058,26.2271,26.0993,26.0993,19350.0
2016-03-18 10:20:00,36.77,36.8,36.71,36.73,22950.0,26.0993,26.1206,26.0567,26.0709,22950.0
2016-03-18 10:25:00,36.71,36.72,36.57,36.6,36591.0,26.0567,26.0638,25.9574,25.9787,36591.0
2016-03-18 10:30:00,36.6,36.66,36.57,36.66,37465.5,25.9787,26.0212,25.9574,26.0212,37465.5
2016-03-18 10:35:00,36.66,36.67,36.54,36.54,25725.0,26.0212,26.0283,25.9361,25.9361,25725.0
2016-03-18 10:40:00,36.56,36.59,36.52,36.59,14259.0,25.9503,25.9716,25.9219,25.9716,14259.0
2016-03-18 10:45:00,36.59,36.59,36.45,36.46,57855.0,25.9716,25.9716,25.8722,25.8793,57855.0
2016-03-18 10:50:00,36.45,36.51,36.42,36.48,24339.0,25.8722,25.9148,25.8509,25.8935,24339.0
2016-03-18 10:55:00,36.48,36.51,36.45,36.5,16344.0,25.8935,25.9148,25.8722,25.9077,16344.0
2016-03-18 11:00:00,36.51,36.56,36.49,36.55,17083.5,25.9148,25.9503,25.9006,25.9432,17083.5
2016-03-18 11:05:00,36.55,36.57,36.52,36.55,18741.0,25.9432,25.9574,25.9219,25.9432,18741.0
2016-03-18 11:10:00,36.55,36.56,36.51,36.51,12487.5,25.9432,25.9503,25.9148,25.9148,12487.5
2016-03-18 11:15:00,36.5,36.56,36.49,36.55,12582.0,25.9077,25.9503,25.9006,25.9432,12582.0
2016-03-18 11:20:00,36.57,36.61,36.56,36.59,23370.0,25.9574,25.9858,25.9503,25.9716,23370.0
2016-03-18 11:25:00,36.59,36.59,36.54,36.55,11685.0,25.9716,25.9716,25.9361,25.9432,11685.0
2016-03-18 11:30:00,36.55,36.57,36.53,36.55,12418.5,25.9432,25.9574,25.929,25.9432,12418.5
2016-03-18 11:35:00,36.55,36.55,36.48,36.48,16240.5,25.9432,25.9432,25.8935,25.8935,16240.5
2016-03-18 11:40:00,36.48,36.48,36.37,36.37,35892.0,25.8935,25.8935,25.8154,25.8154,35892.0
2016-03-18 11:45:00,36.37,36.38,36.35,36.36,33873.0,25.8154,25.8225,25.8012,25.8083,33873.0
2016-03-18 11:50:00,36.36,36.38,36.35,36.38,30685.5,25.8083,25.8225,25.8012,25.8225,30685.5
2016-03-18 11:55:00,36.38,36.41,36.32,36.39,28821.0,25.8225,25.8438,25.7799,25.8296,28821.0
2016-03-18 12:00:00,36.4,36.41,36.36,36.4,16734.0,25.8367,25.8438,25.8083,25.8367,16734.0
2016-03-18 12:05:00,36.41,36.41,36.35,36.35,14536.5,25.8438,25.8438,25.8012,25.8012,14536.5
2016-03-18 12:10:00,36.35,36.41,36.35,36.4,13491.0,25.8012,25.8438,25.8012,25.8367,13491.0
2016-03-18 12:15:00,36.39,36.39,36.34,36.37,14494.5,25.8296,25.8296,25.7941,25.8154,14494.5
2016-03-18 12:20:00,36.37,36.38,36.36,36.37,15909.0,25.8154,25.8225,25.8083,25.8154,15909.0
2016-03-18 12:25:00,36.38,36.4,36.36,36.36,19200.0,25.8225,25.8367,25.8083,25.8083,19200.0
2016-03-18 12:30:00,36.36,36.39,36.34,36.39,17496.0,25.8083,25.8296,25.7941,25.8296,17496.0
2016-03-18 12:35:00,36.39,36.43,36.37,36.41,18357.0,25.8296,25.858,25.8154,25.8438,18357.0
2016-03-18 12:40:00,36.41,36.43,36.4,36.41,12484.5,25.8438,25.858,25.8367,25.8438,12484.5
2016-03-18 12:45:00,36.4,36.43,36.39,36.4,11389.5,25.8367,25.858,25.8296,25.8367,11389.5
2016-03-18 12:50:00,36.39,36.41,36.37,36.4,14854.5,25.8296,25.8438,25.8154,25.8367,14854.5
2016-03-18 12:55:00,36.41,36.46,36.39,36.43,16186.5,25.8438,25.8793,25.8296,25.858,16186.5
2016-03-18 13:00:00,36.44,36.45,36.4,36.41,19951.5,25.8651,25.8722,25.8367,25.8438,19951.5
2016-03-18 13:05:00,36.4,36.49,36.4,36.43,19891.5,25.8367,25.9006,25.8367,25.858,19891.5
2016-03-18 13:10:00,36.45,36.45,36.4,36.41,12217.5,25.8722,25.8722,25.8367,25.8438,12217.5
2016-03-18 13:15:00,36.41,36.42,36.37,36.38,26907.0,25.8438,25.8509,25.8154,25.8225,26907.0
2016-03-18 13:20:00,36.38,36.41,36.37,36.41,35877.0,25.8225,25.8438,25.8154,25.8438,35877.0
2016-03-18 13:25:00,36.42,36.43,36.4,36.43,21204.0,25.8509,25.858,25.8367,25.858,21204.0
2016-03-18 13:30:00,36.43,36.45,36.35,36.37,27300.0,25.858,25.8722,25.8012,25.8154,27300.0
2016-03-18 13:35:00,36.36,36.37,36.34,36.37,22686.0,25.8083,25.8154,25.7941,25.8154,22686.0
2016-03-18 13:40:00,36.35,36.37,36.32,36.37,26098.5,25.8012,25.8154,25.7799,25.8154,26098.5
2016-03-18 13:45:00,36.37,36.44,36.37,36.41,36454.5,25.8154,25.8651,25.8154,25.8438,36454.5
2016-03-18 13:50:00,36.41,36.51,36.41,36.48,41904.0,25.8438,25.9148,25.8438,25.8935,41904.0
2016-03-18 13:55:00,36.48,36.48,36.43,36.43,16200.0,25.8935,25.8935,25.858,25.858,16200.0
2016-03-18 14:00:00,36.43,36.45,36.41,36.43,26245.5,25.858,25.8722,25.8438,25.858,26245.5
2016-03-18 14:05:00,36.42,36.48,36.42,36.46,17532.0,25.8509,25.8935,25.8509,25.8793,17532.0
2016-03-18 14:10:00,36.47,36.53,36.47,36.53,17700.0,25.8864,25.929,25.8864,25.929,17700.0
2016-03-18 14:15:00,36.53,36.53,36.49,36.51,18564.0,25.929,25.929,25.9006,25.9148,18564.0
2016-03-18 14:20:00,36.51,36.53,36.48,36.49,19767.0,25.9148,25.929,25.8935,25.9006,19767.0
2016-03-18 14:25:00,36.49,36.5,36.47,36.48,15582.0,25.9006,25.9077,25.8864,25.8935,15582.0
2016-03-18 14:30:00,36.47,36.49,36.47,36.49,25702.5,25.8864,25.9006,25.8864,25.9006,25702.5
2016-03-18 14:35:00,36.51,36.56,36.51,36.54,15217.5,25.9148,25.9503,25.9148,25.9361,15217.5
2016-03-18 14:40:00,36.55,36.56,36.52,36.53,20317.5,25.9432,25.9503,25.9219,25.929,20317.5
2016-03-18 14:45:00,36.53,36.56,36.53,36.54,22123.5,25.929,25.9503,25.929,25.9361,22123.5
2016-03-18 14:50:00,36.55,36.58,36.54,36.57,24162.0,25.9432,25.9645,25.9361,25.9574,24162.0
2016-03-18 14:55:00,36.57,36.57,36.49,36.5,44335.5,25.9574,25.9574,25.9006,25.9077,44335.5
2016-03-18 15:00:00,36.5,36.53,36.49,36.53,19824.0,25.9077,25.929,25.9006,25.929,19824.0
2016-03-18 15:05:00,36.53,36.58,36.52,36.58,17260.5,25.929,25.9645,25.9219,25.9645,17260.5
2016-03-18 15:10:00,36.59,36.61,36.58,36.59,26307.0,25.9716,25.9858,25.9645,25.9716,26307.0
2016-03-18 15:15:00,36.6,36.65,36.59,36.64,42043.5,25.9787,26.0141,25.9716,26.0071,42043.5
2016-03-18 15:20:00,36.64,36.65,36.63,36.64,30490.5,26.0071,26.0141,26.0,26.0071,30490.5
2016-03-18 15:25:00,36.65,36.65,36.63,36.64,41746.5,26.0141,26.0141,26.0,26.0071,41746.5
2016-03-18 15:30:00,36.64,36.65,36.6,36.64,43920.0,26.0071,26.0141,25.9787,26.0071,43920.0
2016-03-18 15:35:00,36.64,36.65,36.63,36.65,59265.0,26.0071,26.0141,26.0,26.0141,59265.0
2016-03-18 15:40:00,36.65,36.66,36.64,36.65,48951.0,26.0141,26.0212,26.0071,26.0141,48951.0
2016-03-18 15:45:00,36.65,36.71,36.65,36.67,94959.0,26.0141,26.0567,26.0141,26.0283,94959.0
2016-03-18 15:50:00,36.67,36.82,36.66,36.75,315991.5,26.0283,26.1348,26.0212,26.0851,315991.5
2016-03-18 15:55:00,36.76,36.8,36.73,36.77,887763.0,26.0922,26.1206,26.0709,26.0993,887763.0
2016-03-21 09:30:00,36.61,36.84,36.61,36.83,37423.5,25.9858,26.149,25.9858,26.1419,37423.5
2016-03-21 09:35:00,36.77,36.82,36.69,36.72,36814.5,26.0993,26.1348,26.0425,26.0638,36814.5
2016-03-21 09:40:00,36.72,36.75,36.71,36.72,64248.0,26.0638,26.0851,26.0567,26.0638,64248.0
2016-03-21 09:45:00,36.73,36.73,36.63,36.63,34440.0,26.0709,26.0709,26.0,26.0,34440.0
2016-03-21 09:50:00,36.63,36.65,36.55,36.58,14025.0,26.0,26.0141,25.9432,25.9645,14025.0
2016-03-21 09:55:00,36.59,36.68,36.59,36.61,28630.5,25.9716,26.0354,25.9716,25.9858,28630.5
2016-03-21 10:00:00,36.61,36.64,36.46,36.47,25299.0,25.9858,26.0071,25.8793,25.8864,25299.0
2016-03-21 10:05:00,36.45,36.48,36.42,36.42,22303.5,25.8722,25.8935,25.8509,25.8509,22303.5
2016-03-21 10:10:00,36.41,36.44,36.38,36.4,20227.5,25.8438,25.8651,25.8225,25.8367,20227.5
2016-03-21 10:15:00,36.4,36.41,36.29,36.33,46270.5,25.8367,25.8438,25.7586,25.787,46270.5
2016-03-21 10:20:00,36.33,36.37,36.26,36.37,20599.5,25.787,25.8154,25.7373,25.8154,20599.5
2016-03-21 10:25:00,36.38,36.41,36.37,36.37,23464.5,25.8225,25.8438,25.8154,25.8154,23464.5
2016-03-21 10:30:00,36.36,36.38,36.33,36.35,17359.5,25.8083,25.8225,25.787,25.8012,17359.5
2016-03-21 10:35:00,36.36,36.45,36.36,36.41,22527.0,25.8083,25.8722,25.8083,25.8438,22527.0
2016-03-21 10:40:00,36.41,36.42,36.32,36.32,15463.5,25.8438,25.8509,25.7799,25.7799,15463.5
2016-03-21 10:45:00,36.31,36.39,36.31,36.39,13200.0,25.7728,25.8296,25.7728,25.8296,13200.0
2016-03-21 10:50:00,36.38,36.38,36.34,36.37,15000.0,25.8225,25.8225,25.7941,25.8154,15000.0
2016-03-21 10:55:00,36.36,36.36,36.31,36.31,12787.5,25.8083,25.8083,25.7728,25.7728,12787.5
2016-03-21 11:00:00,36.31,36.33,36.26,36.26,26400.0,25.7728,25.787,25.7373,25.7373,26400.0
2016-03-21 11:05:00,36.26,36.3,36.25,36.29,49584.0,25.7373,25.7657,25.7302,25.7586,49584.0
2016-03-21 11:10:00,36.29,36.3,36.26,36.27,14331.0,25.7586,25.7657,25.7373,25.7444,14331.0
2016-03-21 11:15:00,36.27,36.4,36.27,36.4,16576.5,25.7444,25.8367,25.7444,25.8367,16576.5
2016-03-21 11:20:00,36.41,36.47,36.39,36.47,16170.0,25.8438,25.8864,25.8296,25.8864,16170.0
2016-03-21 11:25:00,36.47,36.49,36.45,36.46,11722.5,25.8864,25.9006,25.8722,25.8793,11722.5
2016-03-21 11:30:00,36.47,36.57,36.47,36.56,22197.0,25.8864,25.9574,25.8864,25.9503,22197.0
2016-03-21 11:35:00,36.55,36.55,36.47,36.51,17643.0,25.9432,25.9432,25.8864,25.9148,17643.0
2016-03-21 11:40:00,36.51,36.54,36.49,36.53,17734.5,25.9148,25.9361,25.9006,25.929,17734.5
2016-03-21 11:45:00,36.53,36.55,36.45,36.46,18025.5,25.929,25.9432,25.8722,25.8793,18025.5
2016-03-21 11:50:00,36.46,36.46,36.43,36.45,14632.5,25.8793,25.8793,25.858,25.8722,14632.5
2016-03-21 11:55:00,36.44,36.46,36.38,36.38,27576.0,25.8651,25.8793,25.8225,25.8225,27576.0
2016-03-21 12:00:00,36.37,36.37,36.33,36.34,30906.0,25.8154,25.8154,25.787,25.7941,30906.0
2016-03-21 12:05:00,36.33,36.37,36.33,36.36,20365.5,25.787,25.8154,25.787,25.8083,20365.5
2016-03-21 12:10:00,36.35,36.35,36.32,36.32,23274.0,25.8012,25.8012,25.7799,25.7799,23274.0
2016-03-21 12:15:00,36.32,36.33,36.27,36.29,15613.5,25.7799,25.787,25.7444,25.7586,15613.5
2016-03-21 12:20:00,36.29,36.31,36.27,36.27,26913.0,25.7586,25.7728,25.7444,25.7444,26913.0
2016-03-21 12:25:00,36.27,36.32,36.26,36.31,113982.0,25.7444,25.7799,25.7373,25.7728,113982.0
2016-03-21 12:30:00,36.32,36.35,36.31,36.34,14785.5,25.7799,25.8012,25.7728,25.7941,14785.5
2016-03-21 12:35:00,36.35,36.43,36.35,36.43,20791.5,25.8012,25.858,25.8012,25.858,20791.5
2016-03-21 12:40:00,36.43,36.43,36.37,36.38,13404.0,25.858,25.858,25.8154,25.8225,13404.0
2016-03-21 12:45:00,36.37,36.38,36.34,36.35,18874.5,25.8154,25.8225,25.7941,25.8012,18874.5
2016-03-21 12:50:00,36.35,36.37,36.34,36.35,12112.5,25.8012,25.8154,25.7941,25.8012,12112.5
2016-03-21 12:55:00,36.35,36.38,36.35,36.37,13012.5,25.8012,25.8225,25.8012,25.8154,13012.5
2016-03-21 13:00:00,36.37,36.37,36.33,36.36,17476.5,25.8154,25.8154,25.787,25.8083,17476.5
2016-03-21 13:05:00,36.35,36.39,36.35,36.39,13269.0,25.8012,25.8296,25.8012,25.8296,13269.0
2016-03-21 13:10:00,36.39,36.41,36.38,36.4,9750.0,25.8296,25.8438,25.8225,25.8367,9750.0
2016-03-21 13:15:00,36.41,36.43,36.39,36.43,10752.0,25.8438,25.858,25.8296,25.858,10752.0
2016-03-21 13:20:00,36.43,36.46,36.41,36.46,11100.0,25.858,25.8793,25.8438,25.8793,11100.0
2016-03-21 13:25:00,36.47,36.5,36.44,36.49,16276.5,25.8864,25.9077,25.8651,25.9006,16276.5
2016-03-21 13:30:00,36.49,36.5,36.48,36.5,6528.0,25.9006,25.9077,25.8935,25.9077,6528.0
2016-03-21 13:35:00,36.49,36.54,36.47,36.51,30309.0,25.9006,25.9361,25.8864,25.9148,30309.0
2016-03-21 13:40:00,36.5,36.55,36.49,36.55,12600.0,25.9077,25.9432,25.9006,25.9432,12600.0
2016-03-21 13:45:00,36.55,36.55,36.48,36.49,45600.0,25.9432,25.9432,25.8935,25.9006,45600.0
2016-03-21 13:50:00,36.5,36.51,36.47,36.49,23571.0,25.9077,25.9148,25.8864,25.9006,23571.0
2016-03-21 13:55:00,36.49,36.51,36.47,36.49,11430.0,25.9006,25.9148,25.8864,25.9006,11430.0
2016-03-21 14:00:00,36.49,36.52,36.49,36.52,12406.5,25.9006,25.9219,25.9006,25.9219,12406.5
2016-03-21 14:05:00,36.51,36.53,36.47,36.47,36948.0,25.9148,25.929,25.8864,25.8864,36948.0
2016-03-21 14:10:00,36.47,36.5,36.45,36.46,13245.0,25.8864,25.9077,25.8722,25.8793,13245.0
2016-03-21 14:15:00,36.46,36.49,36.45,36.47,12603.0,25.8793,25.9006,25.8722,25.8864,12603.0
2016-03-21 14:20:00,36.47,36.49,36.45,36.48,17626.5,25.8864,25.9006,25.8722,25.8935,17626.5
2016-03-21 14:25:00,36.48,36.48,36.45,36.47,11944.5,25.8935,25.8935,25.8722,25.8864,11944.5
2016-03-21 14:30:00,36.47,36.49,36.46,36.49,13351.5,25.8864,25.9006,25.8793,25.9006,13351.5
2016-03-21 14:35:00,36.49,36.53,36.48,36.53,24945.0,25.9006,25.929,25.8935,25.929,24945.0
2016-03-21 14:40:00,36.53,36.6,36.52,36.58,34719.0,25.929,25.9787,25.9219,25.9645,34719.0
2016-03-21 14:45:00,36.58,36.59,36.53,36.56,23383.5,25.9645,25.9716,25.929,25.9503,23383.5
2016-03-21 14:50:00,36.55,36.57,36.54,36.56,16519.5,25.9432,25.9574,25.9361,25.9503,16519.5
2016-03-21 14:55:00,36.56,36.56,36.54,36.55,19408.5,25.9503,25.9503,25.9361,25.9432,19408.5
2016-03-21 15:00:00,36.55,36.57,36.54,36.55,27631.5,25.9432,25.9574,25.9361,25.9432,27631.5
2016-03-21 15:05:00,36.55,36.6,36.54,36.6,21631.5,25.9432,25.9787,25.9361,25.9787,21631.5
2016-03-21 15:10:00,36.6,36.61,36.59,36.61,19759.5,25.9787,25.9858,25.9716,25.9858,19759.5
2016-03-21 15:15:00,36.61,36.61,36.59,36.59,21523.5,25.9858,25.9858,25.9716,25.9716,21523.5
2016-03-21 15:20:00,36.59,36.6,36.58,36.59,19461.0,25.9716,25.9787,25.9645,25.9716,19461.0
2016-03-21 15:25:00,36.59,36.64,36.59,36.61,22846.5,25.9716,26.0071,25.9716,25.9858,22846.5
2016-03-21 15:30:00,36.62,36.62,36.57,36.6,27874.5,25.9929,25.9929,25.9574,25.9787,27874.5
2016-03-21 15:35:00,36.6,36.61,36.58,36.59,41694.0,25.9787,25.9858,25.9645,25.9716,41694.0
2016-03-21 15:40:00,36.59,36.61,36.59,36.59,35287.5,25.9716,25.9858,25.9716,25.9716,35287.5
2016-03-21 15:45:00,36.59,36.63,36.59,36.62,60219.0,25.9716,26.0,25.9716,25.9929,60219.0
2016-03-21 15:50:00,36.63,36.64,36.62,36.63,46288.5,26.0,26.0071,25.9929,26.0,46288.5
2016-03-21 15:55:00,36.63,36.63,36.61,36.62,163740.0,26.0,26.0,25.9858,25.9929,163740.0
2016-03-22 09:30:00,36.33,36.36,36.11,36.15,46144.5,25.787,25.8083,25.6309,25.6592,46144.5
2016-03-22 09:35:00,36.15,36.32,36.15,36.19,52600.5,25.6592,25.7799,25.6592,25.6876,52600.5
2016-03-22 09:40:00,36.23,36.37,36.23,36.26,63942.0,25.716,25.8154,25.716,25.7373,63942.0
2016-03-22 09:45:00,36.29,36.31,36.21,36.24,57598.5,25.7586,25.7728,25.7018,25.7231,57598.5
2016-03-22 09:50:00,36.24,36.32,36.24,36.32,19741.5,25.7231,25.7799,25.7231,25.7799,19741.5
2016-03-22 09:55:00,36.33,36.33,36.28,36.3,35538.0,25.787,25.787,25.7515,25.7657,35538.0
2016-03-22 10:00:00,36.3,36.37,36.28,36.37,62307.0,25.7657,25.8154,25.7515,25.8154,62307.0
2016-03-22 10:05:00,36.36,36.42,36.29,36.29,12903.0,25.8083,25.8509,25.7586,25.7586,12903.0
2016-03-22 10:10:00,36.3,36.38,36.29,36.34,4479.0,25.7657,25.8225,25.7586,25.7941,4479.0
2016-03-22 10:15:00,36.33,36.33,36.27,36.29,37071.0,25.787,25.787,25.7444,25.7586,37071.0
2016-03-22 10:20:00,36.29,36.39,36.29,36.38,8415.0,25.7586,25.8296,25.7586,25.8225,8415.0
2016-03-22 10:25:00,36.37,36.41,36.37,36.4,6855.0,25.8154,25.8438,25.8154,25.8367,6855.0
2016-03-22 10:30:00,36.41,36.43,36.37,36.41,12955.5,25.8438,25.858,25.8154,25.8438,12955.5
2016-03-22 10:35:00,36.4,36.44,36.37,36.44,14478.0,25.8367,25.8651,25.8154,25.8651,14478.0
2016-03-22 10:40:00,36.44,36.44,36.39,36.41,6600.0,25.8651,25.8651,25.8296,25.8438,6600.0
2016-03-22 10:45:00,36.41,36.44,36.39,36.41,7066.5,25.8438,25.8651,25.8296,25.8438,7066.5
2016-03-22 10:50:00,36.43,36.46,36.41,36.45,4800.0,25.858,25.8793,25.8438,25.8722,4800.0
2016-03-22 10:55:00,36.45,36.45,36.4,36.4,8250.0,25.8722,25.8722,25.8367,25.8367,8250.0
2016-03-22 11:00:00,36.39,36.42,36.37,36.42,10195.5,25.8296,25.8509,25.8154,25.8509,10195.5
2016-03-22 11:05:00,36.44,36.47,36.4,36.45,15576.0,25.8651,25.8864,25.8367,25.8722,15576.0
2016-03-22 11:10:00,36.45,36.51,36.45,36.5,5757.0,25.8722,25.9148,25.8722,25.9077,5757.0
2016-03-22 11:15:00,36.51,36.55,36.5,36.55,11364.0,25.9148,25.9432,25.9077,25.9432,11364.0
2016-03-22 11:20:00,36.55,36.55,36.48,36.49,10885.5,25.9432,25.9432,25.8935,25.9006,10885.5
2016-03-22 11:25:00,36.5,36.53,36.5,36.51,7050.0,25.9077,25.929,25.9077,25.9148,7050.0
2016-03-22 11:30:00,36.51,36.52,36.48,36.48,8100.0,25.9148,25.9219,25.8935,25.8935,8100.0
2016-03-22 11:35:00,36.49,36.52,36.49,36.5,3334.5,25.9006,25.9219,25.9006,25.9077,3334.5
2016-03-22 11:40:00,36.5,36.54,36.49,36.53,8275.5,25.9077,25.9361,25.9006,25.929,8275.5
2016-03-22 11:45:00,36.52,36.52,36.43,36.43,6396.0,25.9219,25.9219,25.858,25.858,6396.0
2016-03-22 11:50:00,36.43,36.43,36.4,36.4,4125.0,25.858,25.858,25.8367,25.8367,4125.0
2016-03-22 11:55:00,36.4,36.45,36.4,36.45,6882.0,25.8367,25.8722,25.8367,25.8722,6882.0
2016-03-22 12:00:00,36.46,36.46,36.41,36.42,6781.5,25.8793,25.8793,25.8438,25.8509,6781.5
2016-03-22 12:05:00,36.41,36.43,36.41,36.42,8700.0,25.8438,25.858,25.8438,25.8509,8700.0
2016-03-22 12:10:00,36.41,36.45,36.4,36.44,6000.0,25.8438,25.8722,25.8367,25.8651,6000.0
2016-03-22 12:15:00,36.43,36.47,36.43,36.45,6600.0,25.858,25.8864,25.858,25.8722,6600.0
2016-03-22 12:20:00,36.45,36.47,36.43,36.44,7200.0,25.8722,25.8864,25.858,25.8651,7200.0
2016-03-22 12:25:00,36.43,36.5,36.43,36.49,19212.0,25.858,25.9077,25.858,25.9006,19212.0
2016-03-22 12:30:00,36.49,36.49,36.47,36.48,6150.0,25.9006,25.9006,25.8864,25.8935,6150.0
2016-03-22 12:35:00,36.47,36.49,36.46,36.47,18390.0,25.8864,25.9006,25.8793,25.8864,18390.0
2016-03-22 12:40:00,36.46,36.47,36.44,36.45,7510.5,25.8793,25.8864,25.8651,25.8722,7510.5
2016-03-22 12:45:00,36.45,36.47,36.43,36.45,8253.0,25.8722,25.8864,25.858,25.8722,8253.0
2016-03-22 12:50:00,36.45,36.47,36.44,36.45,4920.0,25.8722,25.8864,25.8651,25.8722,4920.0
2016-03-22 12:55:00,36.45,36.49,36.45,36.49,12097.5,25.8722,25.9006,25.8722,25.9006,12097.5
2016-03-22 13:00:00,36.49,36.5,36.48,36.49,7935.0,25.9006,25.9077,25.8935,25.9006,7935.0
2016-03-22 13:05:00,36.49,36.49,36.43,36.44,10845.0,25.9006,25.9006,25.858,25.8651,10845.0
2016-03-22 13:10:00,36.45,36.45,36.4,36.41,6669.0,25.8722,25.8722,25.8367,25.8438,6669.0
2016-03-22 13:15:00,36.4,36.41,36.38,36.38,15204.0,25.8367,25.8438,25.8225,25.8225,15204.0
2016-03-22 13:20:00,36.38,36.41,36.37,36.4,7122.0,25.8225,25.8438,25.8154,25.8367,7122.0
2016-03-22 13:25:00,36.4,36.41,36.37,36.39,14169.0,25.8367,25.8438,25.8154,25.8296,14169.0
2016-03-22 13:30:00,36.39,36.41,36.39,36.41,14179.5,25.8296,25.8438,25.8296,25.8438,14179.5
2016-03-22 13:35:00,36.4,36.42,36.39,36.39,14377.5,25.8367,25.8509,25.8296,25.8296,14377.5
2016-03-22 13:40:00,36.39,36.39,36.34,36.35,32085.0,25.8296,25.8296,25.7941,25.8012,32085.0
2016-03-22 13:45:00,36.34,36.39,36.34,36.39,14044.5,25.7941,25.8296,25.7941,25.8296,14044.5
2016-03-22 13:50:00,36.39,36.43,36.39,36.42,3306.0,25.8296,25.858,25.8296,25.8509,3306.0
2016-03-22 13:55:00,36.42,36.44,36.4,36.4,9388.5,25.8509,25.8651,25.8367,25.8367,9388.5
2016-03-22 14:00:00,36.4,36.42,36.39,36.42,6279.0,25.8367,25.8509,25.8296,25.8509,6279.0
2016-03-22 14:05:00,36.41,36.42,36.39,36.39,24598.5,25.8438,25.8509,25.8296,25.8296,24598.5
2016-03-22 14:10:00,36.39,36.42,36.39,36.42,9762.0,25.8296,25.8509,25.8296,25.8509,9762.0
2016-03-22 14:15:00,36.41,36.41,36.36,36.39,16906.5,25.8438,25.8438,25.8083,25.8296,16906.5
2016-03-22 14:20:00,36.39,36.41,36.37,36.41,7555.5,25.8296,25.8438,25.8154,25.8438,7555.5
2016-03-22 14:25:00,36.41,36.45,36.4,36.41,18831.0,25.8438,25.8722,25.8367,25.8438,18831.0
2016-03-22 14:30:00,36.42,36.42,36.41,36.41,7335.0,25.8509,25.8509,25.8438,25.8438,7335.0
2016-03-22 14:35:00,36.4,36.41,36.38,36.39,13563.0,25.8367,25.8438,25.8225,25.8296,13563.0
2016-03-22 14:40:00,36.39,36.41,36.39,36.41,13039.5,25.8296,25.8438,25.8296,25.8438,13039.5
2016-03-22 14:45:00,36.41,36.41,36.37,36.39,21502.5,25.8438,25.8438,25.8154,25.8296,21502.5
2016-03-22 14:50:00,36.39,36.39,36.36,36.38,12298.5,25.8296,25.8296,25.8083,25.8225,12298.5
2016-03-22 14:55:00,36.38,36.38,36.32,36.33,12618.0,25.8225,25.8225,25.7799,25.787,12618.0
2016-03-22 15:00:00,36.34,36.36,36.33,36.35,10287.0,25.7941,25.8083,25.787,25.8012,10287.0
2016-03-22 15:05:00,36.35,36.37,36.33,36.35,11503.5,25.8012,25.8154,25.787,25.8012,11503.5
2016-03-22 15:10:00,36.35,36.35,36.31,36.31,9520.5,25.8012,25.8012,25.7728,25.7728,9520.5
2016-03-22 15:15:00,36.31,36.32,36.27,36.29,22867.5,25.7728,25.7799,25.7444,25.7586,22867.5
2016-03-22 15:20:00,36.3,36.33,36.29,36.32,16039.5,25.7657,25.787,25.7586,25.7799,16039.5
2016-03-22 15:25:00,36.32,36.33,36.31,36.32,12550.5,25.7799,25.787,25.7728,25.7799,12550.5
2016-03-22 15:30:00,36.33,36.33,36.29,36.29,29757.0,25.787,25.787,25.7586,25.7586,29757.0
2016-03-22 15:35:00,36.29,36.31,36.28,36.29,63475.5,25.7586,25.7728,25.7515,25.7586,63475.5
2016-03-22 15:40:00,36.29,36.31,36.27,36.29,21573.0,25.7586,25.7728,25.7444,25.7586,21573.0
2016-03-22 15:45:00,36.29,36.31,36.25,36.27,49414.5,25.7586,25.7728,25.7302,25.7444,49414.5
2016-03-22 15:50:00,36.26,36.28,36.24,36.27,48900.0,25.7373,25.7515,25.7231,25.7444,48900.0
2016-03-22 15:55:00,36.27,36.33,36.27,36.31,121698.0,25.7444,25.787,25.7444,25.7728,121698.0
2016-03-23 09:30:00,36.3,36.3,36.09,36.14,23578.5,25.7657,25.7657,25.6167,25.6522,23578.5
2016-03-23 09:35:00,36.15,36.17,36.06,36.06,14166.0,25.6592,25.6734,25.5954,25.5954,14166.0
2016-03-23 09:40:00,36.03,36.11,36.01,36.05,19182.0,25.5741,25.6309,25.5599,25.5883,19182.0
2016-03-23 09:45:00,36.07,36.17,36.07,36.11,10225.5,25.6025,25.6734,25.6025,25.6309,10225.5
2016-03-23 09:50:00,36.1,36.22,36.1,36.19,9150.0,25.6238,25.7089,25.6238,25.6876,9150.0
2016-03-23 09:55:00,36.15,36.19,36.1,36.18,37743.0,25.6592,25.6876,25.6238,25.6805,37743.0
2016-03-23 10:00:00,36.17,36.17,36.09,36.09,12030.0,25.6734,25.6734,25.6167,25.6167,12030.0
2016-03-23 10:05:00,36.06,36.06,36.0,36.03,14719.5,25.5954,25.5954,25.5528,25.5741,14719.5
2016-03-23 10:10:00,36.03,36.2,36.03,36.16,18802.5,25.5741,25.6947,25.5741,25.6663,18802.5
2016-03-23 10:15:00,36.15,36.15,36.02,36.02,6000.0,25.6592,25.6592,25.567,25.567,6000.0
2016-03-23 10:20:00,36.05,36.12,36.05,36.11,6508.5,25.5883,25.638,25.5883,25.6309,6508.5
2016-03-23 10:25:00,36.13,36.13,36.06,36.07,4845.0,25.6451,25.6451,25.5954,25.6025,4845.0
2016-03-23 10:30:00,36.06,36.12,36.01,36.03,22860.0,25.5954,25.638,25.5599,25.5741,22860.0
2016-03-23 10:35:00,36.02,36.05,35.99,36.0,10213.5,25.567,25.5883,25.5457,25.5528,10213.5
2016-03-23 10:40:00,36.01,36.04,35.95,36.04,4950.0,25.5599,25.5812,25.5173,25.5812,4950.0
2016-03-23 10:45:00,36.03,36.13,36.02,36.13,11250.0,25.5741,25.6451,25.567,25.6451,11250.0
2016-03-23 10:50:00,36.1,36.11,36.07,36.07,7800.0,25.6238,25.6309,25.6025,25.6025,7800.0
2016-03-23 10:55:00,36.08,36.09,36.04,36.05,6450.0,25.6096,25.6167,25.5812,25.5883,6450.0
2016-03-23 11:00:00,36.05,36.07,36.02,36.07,12961.5,25.5883,25.6025,25.567,25.6025,12961.5
2016-03-23 11:05:00,36.07,36.1,36.04,36.07,37393.5,25.6025,25.6238,25.5812,25.6025,37393.5
2016-03-23 11:10:00,36.08,36.08,35.97,35.97,37860.0,25.6096,25.6096,25.5315,25.5315,37860.0
2016-03-23 11:15:00,35.97,36.02,35.89,35.89,50464.5,25.5315,25.567,25.4747,25.4747,50464.5
2016-03-23 11:20:00,35.89,36.0,35.89,35.99,22297.5,25.4747,25.5528,25.4747,25.5457,22297.5
2016-03-23 11:25:00,35.98,36.05,35.98,35.99,61674.0,25.5386,25.5883,25.5386,25.5457,61674.0
2016-03-23 11:30:00,35.98,35.98,35.92,35.97,8473.5,25.5386,25.5386,25.496,25.5315,8473.5
2016-03-23 11:35:00,35.97,35.98,35.94,35.96,9000.0,25.5315,25.5386,25.5102,25.5244,9000.0
2016-03-23 11:40:00,35.97,35.97,35.92,35.92,23550.0,25.5315,25.5315,25.496,25.496,23550.0
2016-03-23 11:45:00,35.92,35.94,35.91,35.93,5775.0,25.496,25.5102,25.4889,25.5031,5775.0
2016-03-23 11:50:00,35.93,35.94,35.88,35.94,20472.0,25.5031,25.5102,25.4676,25.5102,20472.0
2016-03-23 11:55:00,35.94,35.97,35.89,35.93,17676.0,25.5102,25.5315,25.4747,25.5031,17676.0
2016-03-23 12:00:00,35.93,35.96,35.91,35.94,33621.0,25.5031,25.5244,25.4889,25.5102,33621.0
2016-03-23 12:05:00,35.94,35.99,35.94,35.97,32956.5,25.5102,25.5457,25.5102,25.5315,32956.5
2016-03-23 12:10:00,35.97,36.02,35.97,36.01,17004.0,25.5315,25.567,25.5315,25.5599,17004.0
2016-03-23 12:15:00,36.01,36.01,35.99,36.0,11400.0,25.5599,25.5599,25.5457,25.5528,11400.0
2016-03-23 12:20:00,35.99,36.02,35.99,36.0,6600.0,25.5457,25.567,25.5457,25.5528,6600.0
2016-03-23 12:25:00,36.0,36.03,36.0,36.02,8136.0,25.5528,25.5741,25.5528,25.567,8136.0
2016-03-23 12:30:00,36.02,36.04,36.01,36.02,13650.0,25.567,25.5812,25.5599,25.567,13650.0
2016-03-23 12:35:00,36.02,36.05,36.01,36.02,12840.0,25.567,25.5883,25.5599,25.567,12840.0
2016-03-23 12:40:00,36.02,36.04,36.01,36.03,19561.5,25.567,25.5812,25.5599,25.5741,19561.5
2016-03-23 12:45:00,36.03,36.03,35.99,35.99,25275.0,25.5741,25.5741,25.5457,25.5457,25275.0
2016-03-23 12:50:00,35.99,36.0,35.97,36.0,15750.0,25.5457,25.5528,25.5315,25.5528,15750.0
2016-03-23 12:55:00,35.99,36.05,35.99,36.04,7950.0,25.5457,25.5883,25.5457,25.5812,7950.0
2016-03-23 13:00:00,36.04,36.04,35.98,36.01,10720.5,25.5812,25.5812,25.5386,25.5599,10720.5
2016-03-23 13:05:00,36.01,36.01,35.99,36.0,6750.0,25.5599,25.5599,25.5457,25.5528,6750.0
2016-03-23 13:10:00,36.0,36.04,36.0,36.02,12600.0,25.5528,25.5812,25.5528,25.567,12600.0
2016-03-23 13:15:00,36.01,36.07,36.01,36.05,7932.0,25.5599,25.6025,25.5599,25.5883,7932.0
2016-03-23 13:20:00,36.05,36.08,36.03,36.07,6793.5,25.5883,25.6096,25.5741,25.6025,6793.5
2016-03-23 13:25:00,36.06,36.06,36.03,36.06,12846.0,25.5954,25.5954,25.5741,25.5954,12846.0
2016-03-23 13:30:00,36.07,36.07,36.03,36.05,7132.5,25.6025,25.6025,25.5741,25.5883,7132.5
2016-03-23 13:35:00,36.06,36.07,36.01,36.02,9885.0,25.5954,25.6025,25.5599,25.567,9885.0
2016-03-23 13:40:00,36.02,36.04,36.0,36.03,4108.5,25.567,25.5812,25.5528,25.5741,4108.5
2016-03-23 13:45:00,36.03,36.04,35.99,35.99,24778.5,25.5741,25.5812,25.5457,25.5457,24778.5
2016-03-23 13:50:00,36.0,36.01,35.98,35.99,31308.0,25.5528,25.5599,25.5386,25.5457,31308.0
2016-03-23 13:55:00,35.99,36.01,35.98,36.0,13200.0,25.5457,25.5599,25.5386,25.5528,13200.0
2016-03-23 14:00:00,36.01,36.09,36.0,36.08,13606.5,25.5599,25.6167,25.5528,25.6096,13606.5
2016-03-23 14:05:00,36.07,36.09,36.05,36.09,10803.0,25.6025,25.6167,25.5883,25.6167,10803.0
2016-03-23 14:10:00,36.1,36.11,36.06,36.06,12699.0,25.6238,25.6309,25.5954,25.5954,12699.0
2016-03-23 14:15:00,36.06,36.1,36.06,36.09,6987.0,25.5954,25.6238,25.5954,25.6167,6987.0
2016-03-23 14:20:00,36.08,36.1,36.06,36.07,17217.0,25.6096,25.6238,25.5954,25.6025,17217.0
2016-03-23 14:25:00,36.08,36.08,35.99,36.01,31843.5,25.6096,25.6096,25.5457,25.5599,31843.5
2016-03-23 14:30:00,36.01,36.05,36.01,36.03,15420.0,25.5599,25.5883,25.5599,25.5741,15420.0
2016-03-23 14:35:00,36.02,36.02,35.96,35.97,21504.0,25.567,25.567,25.5244,25.5315,21504.0
2016-03-23 14:40:00,35.96,35.99,35.96,35.97,12600.0,25.5244,25.5457,25.5244,25.5315,12600.0
2016-03-23 14:45:00,35.97,35.97,35.89,35.91,19059.0,25.5315,25.5315,25.4747,25.4889,19059.0
2016-03-23 14:50:00,35.91,35.91,35.86,35.9,11682.0,25.4889,25.4889,25.4534,25.4818,11682.0
2016-03-23 14:55:00,35.9,35.91,35.85,35.85,11625.0,25.4818,25.4889,25.4463,25.4463,11625.0
2016-03-23 15:00:00,35.86,35.91,35.85,35.87,11160.0,25.4534,25.4889,25.4463,25.4605,11160.0
2016-03-23 15:05:00,35.88,35.91,35.87,35.89,38920.5,25.4676,25.4889,25.4605,25.4747,38920.5
2016-03-23 15:10:00,35.88,35.89,35.86,35.88,13606.5,25.4676,25.4747,25.4534,25.4676,13606.5
2016-03-23 15:15:00,35.87,35.87,35.83,35.83,39304.5,25.4605,25.4605,25.4321,25.4321,39304.5
2016-03-23 15:20:00,35.83,35.84,35.82,35.83,31705.5,25.4321,25.4392,25.425,25.4321,31705.5
2016-03-23 15:25:00,35.83,35.84,35.8,35.81,67632.0,25.4321,25.4392,25.4108,25.4179,67632.0
2016-03-23 15:30:00,35.8,35.81,35.78,35.79,49714.5,25.4108,25.4179,25.3966,25.4037,49714.5
2016-03-23 15:35:00,35.79,35.83,35.78,35.81,49654.5,25.4037,25.4321,25.3966,25.4179,49654.5
2016-03-23 15:40:00,35.81,35.83,35.78,35.79,46779.0,25.4179,25.4321,25.3966,25.4037,46779.0
2016-03-23 15:45:00,35.78,35.78,35.73,35.77,70333.5,25.3966,25.3966,25.3611,25.3895,70333.5
2016-03-23 15:50:00,35.76,35.8,35.74,35.77,96544.5,25.3824,25.4108,25.3682,25.3895,96544.5
2016-03-23 15:55:00,35.78,35.81,35.78,35.79,158356.5,25.3966,25.4179,25.3966,25.4037,158356.5
2016-03-24 09:30:00,34.83,35.34,34.72,34.82,123081.0,24.7223,25.0843,24.6442,24.7152,123081.0
2016-03-24 09:35:00,34.79,34.93,34.62,34.9,115776.0,24.6939,24.7933,24.5733,24.772,115776.0
2016-03-24 09:40:00,34.89,35.15,34.82,35.03,70630.5,24.7649,24.9494,24.7152,24.8643,70630.5
2016-03-24 09:45:00,35.01,35.04,34.94,35.04,19119.0,24.8501,24.8714,24.8004,24.8714,19119.0
2016-03-24 09:50:00,35.05,35.25,35.03,35.17,42645.0,24.8785,25.0204,24.8643,24.9636,42645.0
2016-03-24 09:55:00,35.17,35.18,35.09,35.13,31645.5,24.9636,24.9707,24.9069,24.9353,31645.5
2016-03-24 10:00:00,35.11,35.23,35.11,35.23,31882.5,24.9211,25.0062,24.9211,25.0062,31882.5
2016-03-24 10:05:00,35.23,35.25,35.11,35.15,14676.0,25.0062,25.0204,24.9211,24.9494,14676.0
2016-03-24 10:10:00,35.12,35.14,35.07,35.09,32169.0,24.9282,24.9424,24.8927,24.9069,32169.0
2016-03-24 10:15:00,35.09,35.16,35.09,35.09,16845.0,24.9069,24.9565,24.9069,24.9069,16845.0
2016-03-24 10:20:00,35.09,35.15,35.07,35.09,26179.5,24.9069,24.9494,24.8927,24.9069,26179.5
2016-03-24 10:25:00,35.09,35.14,35.07,35.09,13626.0,24.9069,24.9424,24.8927,24.9069,13626.0
2016-03-24 10:30:00,35.08,35.2,35.08,35.17,14412.0,24.8998,24.9849,24.8998,24.9636,14412.0
2016-03-24 10:35:00,35.19,35.25,35.18,35.23,9450.0,24.9778,25.0204,24.9707,25.0062,9450.0
2016-03-24 10:40:00,35.24,35.34,35.24,35.25,18861.0,25.0133,25.0843,25.0133,25.0204,18861.0
2016-03-24 10:45:00,35.25,35.3,35.24,35.25,18334.5,25.0204,25.0559,25.0133,25.0204,18334.5
2016-03-24 10:50:00,35.24,35.32,35.23,35.31,22600.5,25.0133,25.0701,25.0062,25.063,22600.5
2016-03-24 10:55:00,35.31,35.37,35.28,35.37,13020.0,25.063,25.1056,25.0417,25.1056,13020.0
2016-03-24 11:00:00,35.36,35.41,35.33,35.33,8385.0,25.0985,25.134,25.0772,25.0772,8385.0
2016-03-24 11:05:00,35.37,35.43,35.37,35.42,9291.0,25.1056,25.1482,25.1056,25.1411,9291.0
2016-03-24 11:10:00,35.4,35.47,35.4,35.41,6747.0,25.1269,25.1766,25.1269,25.134,6747.0
2016-03-24 11:15:00,35.42,35.43,35.31,35.31,10017.0,25.1411,25.1482,25.063,25.063,10017.0
2016-03-24 11:20:00,35.31,35.37,35.29,35.32,10563.0,25.063,25.1056,25.0488,25.0701,10563.0
2016-03-24 11:25:00,35.31,35.34,35.27,35.31,11950.5,25.063,25.0843,25.0346,25.063,11950.5
2016-03-24 11:30:00,35.32,35.35,35.29,35.31,17026.5,25.0701,25.0914,25.0488,25.063,17026.5
2016-03-24 11:35:00,35.31,35.31,35.27,35.28,7017.0,25.063,25.063,25.0346,25.0417,7017.0
2016-03-24 11:40:00,35.29,35.32,35.28,35.29,7935.0,25.0488,25.0701,25.0417,25.0488,7935.0
2016-03-24 11:45:00,35.27,35.28,35.21,35.22,14629.5,25.0346,25.0417,24.992,24.9991,14629.5
2016-03-24 11:50:00,35.23,35.27,35.19,35.24,10591.5,25.0062,25.0346,24.9778,25.0133,10591.5
2016-03-24 11:55:00,35.25,35.25,35.18,35.21,79117.5,25.0204,25.0204,24.9707,24.992,79117.5
2016-03-24 12:00:00,35.22,35.29,35.22,35.27,7786.5,24.9991,25.0488,24.9991,25.0346,7786.5
2016-03-24 12:05:00,35.27,35.35,35.27,35.33,12691.5,25.0346,25.0914,25.0346,25.0772,12691.5
2016-03-24 12:10:00,35.32,35.33,35.29,35.29,15574.5,25.0701,25.0772,25.0488,25.0488,15574.5
2016-03-24 12:15:00,35.29,35.3,35.24,35.24,5085.0,25.0488,25.0559,25.0133,25.0133,5085.0
2016-03-24 12:20:00,35.23,35.27,35.22,35.25,5422.5,25.0062,25.0346,24.9991,25.0204,5422.5
2016-03-24 12:25:00,35.25,35.29,35.22,35.28,6231.0,25.0204,25.0488,24.9991,25.0417,6231.0
2016-03-24 12:30:00,35.29,35.33,35.27,35.27,6808.5,25.0488,25.0772,25.0346,25.0346,6808.5
2016-03-24 12:35:00,35.26,35.29,35.25,35.25,4650.0,25.0275,25.0488,25.0204,25.0204,4650.0
2016-03-24 12:40:00,35.26,35.29,35.26,35.29,8659.5,25.0275,25.0488,25.0275,25.0488,8659.5
2016-03-24 12:45:00,35.29,35.35,35.29,35.32,5700.0,25.0488,25.0914,25.0488,25.0701,5700.0
2016-03-24 12:50:00,35.33,35.37,35.33,35.37,4531.5,25.0772,25.1056,25.0772,25.1056,4531.5
2016-03-24 12:55:00,35.35,35.36,35.33,35.36,4165.5,25.0914,25.0985,25.0772,25.0985,4165.5
2016-03-24 13:00:00,35.36,35.36,35.31,35.33,17679.0,25.0985,25.0985,25.063,25.0772,17679.0
2016-03-24 13:05:00,35.35,35.39,35.35,35.39,8374.5,25.0914,25.1198,25.0914,25.1198,8374.5
2016-03-24 13:10:00,35.4,35.43,35.37,35.37,5776.5,25.1269,25.1482,25.1056,25.1056,5776.5
2016-03-24 13:15:00,35.37,35.44,35.37,35.43,7963.5,25.1056,25.1553,25.1056,25.1482,7963.5
2016-03-24 13:20:00,35.45,35.46,35.43,35.45,6343.5,25.1624,25.1695,25.1482,25.1624,6343.5
2016-03-24 13:25:00,35.47,35.5,35.44,35.48,24634.5,25.1766,25.1979,25.1553,25.1837,24634.5
2016-03-24 13:30:00,35.49,35.5,35.44,35.44,11863.5,25.1908,25.1979,25.1553,25.1553,11863.5
2016-03-24 13:35:00,35.44,35.46,35.43,35.43,7873.5,25.1553,25.1695,25.1482,25.1482,7873.5
2016-03-24 13:40:00,35.43,35.49,35.43,35.45,7396.5,25.1482,25.1908,25.1482,25.1624,7396.5
2016-03-24 13:45:00,35.46,35.49,35.46,35.48,5842.5,25.1695,25.1908,25.1695,25.1837,5842.5
2016-03-24 13:50:00,35.49,35.53,35.49,35.51,12831.0,25.1908,25.2192,25.1908,25.205,12831.0
2016-03-24 13:55:00,35.51,35.52,35.51,35.51,3225.0,25.205,25.2121,25.205,25.205,3225.0
2016-03-24 14:00:00,35.51,35.53,35.49,35.49,9217.5,25.205,25.2192,25.1908,25.1908,9217.5
2016-03-24 14:05:00,35.49,35.49,35.47,35.48,6600.0,25.1908,25.1908,25.1766,25.1837,6600.0
2016-03-24 14:10:00,35.47,35.49,35.45,35.45,14352.0,25.1766,25.1908,25.1624,25.1624,14352.0
2016-03-24 14:15:00,35.45,35.48,35.45,35.47,10267.5,25.1624,25.1837,25.1624,25.1766,10267.5
2016-03-24 14:20:00,35.47,35.5,35.46,35.49,8530.5,25.1766,25.1979,25.1695,25.1908,8530.5
2016-03-24 14:25:00,35.48,35.53,35.48,35.52,10036.5,25.1837,25.2192,25.1837,25.2121,10036.5
2016-03-24 14:30:00,35.51,35.54,35.51,35.51,7650.0,25.205,25.2263,25.205,25.205,7650.0
2016-03-24 14:35:00,35.52,35.56,35.5,35.53,12244.5,25.2121,25.2405,25.1979,25.2192,12244.5
2016-03-24 14:40:00,35.52,35.56,35.52,35.54,37095.0,25.2121,25.2405,25.2121,25.2263,37095.0
2016-03-24 14:45:00,35.55,35.59,35.53,35.58,9711.0,25.2334,25.2618,25.2192,25.2547,9711.0
2016-03-24 14:50:00,35.57,35.58,35.55,35.56,8488.5,25.2476,25.2547,25.2334,25.2405,8488.5
2016-03-24 14:55:00,35.55,35.56,35.53,35.56,13830.0,25.2334,25.2405,25.2192,25.2405,13830.0
2016-03-24 15:00:00,35.56,35.57,35.51,35.55,15340.5,25.2405,25.2476,25.205,25.2334,15340.5
2016-03-24 15:05:00,35.54,35.56,35.53,35.53,24541.5,25.2263,25.2405,25.2192,25.2192,24541.5
2016-03-24 15:10:00,35.53,35.59,35.53,35.58,12510.0,25.2192,25.2618,25.2192,25.2547,12510.0
2016-03-24 15:15:00,35.58,35.59,35.57,35.57,11154.0,25.2547,25.2618,25.2476,25.2476,11154.0
2016-03-24 15:20:00,35.58,35.58,35.55,35.56,20719.5,25.2547,25.2547,25.2334,25.2405,20719.5
2016-03-24 15:25:00,35.57,35.6,35.56,35.6,33423.0,25.2476,25.2689,25.2405,25.2689,33423.0
2016-03-24 15:30:00,35.6,35.6,35.56,35.57,24286.5,25.2689,25.2689,25.2405,25.2476,24286.5
2016-03-24 15:35:00,35.57,35.58,35.55,35.57,18600.0,25.2476,25.2547,25.2334,25.2476,18600.0
2016-03-24 15:40:00,35.57,35.59,35.56,35.57,20578.5,25.2476,25.2618,25.2405,25.2476,20578.5
2016-03-24 15:45:00,35.57,35.63,35.57,35.62,64306.5,25.2476,25.2902,25.2476,25.2831,64306.5
2016-03-24 15:50:00,35.62,35.64,35.61,35.62,51216.0,25.2831,25.2973,25.276,25.2831,51216.0
2016-03-24 15:55:00,35.61,35.64,35.59,35.63,87771.0,25.276,25.2973,25.2618,25.2902,87771.0
2016-03-28 09:30:00,35.69,35.87,35.65,35.84,55747.5,25.3327,25.4605,25.3043,25.4392,55747.5
2016-03-28 09:35:00,35.86,35.88,35.69,35.77,33297.0,25.4534,25.4676,25.3327,25.3895,33297.0
2016-03-28 09:40:00,35.73,35.78,35.72,35.77,7960.5,25.3611,25.3966,25.354,25.3895,7960.5
2016-03-28 09:45:00,35.76,35.82,35.65,35.65,11559.0,25.3824,25.425,25.3043,25.3043,11559.0
2016-03-28 09:50:00,35.65,35.7,35.59,35.64,18657.0,25.3043,25.3398,25.2618,25.2973,18657.0
2016-03-28 09:55:00,35.64,35.71,35.63,35.71,11865.0,25.2973,25.3469,25.2902,25.3469,11865.0
2016-03-28 10:00:00,35.72,35.72,35.6,35.62,11850.0,25.354,25.354,25.2689,25.2831,11850.0
2016-03-28 10:05:00,35.63,35.68,35.62,35.67,17605.5,25.2902,25.3256,25.2831,25.3185,17605.5
2016-03-28 10:10:00,35.68,35.77,35.67,35.72,15969.0,25.3256,25.3895,25.3185,25.354,15969.0
2016-03-28 10:15:00,35.72,35.72,35.65,35.68,12127.5,25.354,25.354,25.3043,25.3256,12127.5
2016-03-28 10:20:00,35.68,35.71,35.65,35.7,25003.5,25.3256,25.3469,25.3043,25.3398,25003.5
2016-03-28 10:25:00,35.71,35.71,35.67,35.71,33180.0,25.3469,25.3469,25.3185,25.3469,33180.0
2016-03-28 10:30:00,35.71,35.71,35.57,35.7,74049.0,25.3469,25.3469,25.2476,25.3398,74049.0
2016-03-28 10:35:00,35.71,35.71,35.57,35.59,19425.0,25.3469,25.3469,25.2476,25.2618,19425.0
2016-03-28 10:40:00,35.58,35.64,35.58,35.64,17466.0,25.2547,25.2973,25.2547,25.2973,17466.0
2016-03-28 10:45:00,35.64,35.69,35.59,35.69,10527.0,25.2973,25.3327,25.2618,25.3327,10527.0
2016-03-28 10:50:00,35.67,35.73,35.67,35.71,16243.5,25.3185,25.3611,25.3185,25.3469,16243.5
2016-03-28 10:55:00,35.71,35.75,35.69,35.75,17781.0,25.3469,25.3753,25.3327,25.3753,17781.0
2016-03-28 11:00:00,35.75,35.78,35.74,35.75,63430.5,25.3753,25.3966,25.3682,25.3753,63430.5
2016-03-28 11:05:00,35.75,35.78,35.73,35.73,18030.0,25.3753,25.3966,25.3611,25.3611,18030.0
2016-03-28 11:10:00,35.72,35.77,35.69,35.7,22462.5,25.354,25.3895,25.3327,25.3398,22462.5
2016-03-28 11:15:00,35.7,35.72,35.66,35.67,18775.5,25.3398,25.354,25.3114,25.3185,18775.5
2016-03-28 11:20:00,35.66,35.71,35.65,35.7,14742.0,25.3114,25.3469,25.3043,25.3398,14742.0
2016-03-28 11:25:00,35.71,35.74,35.7,35.71,12682.5,25.3469,25.3682,25.3398,25.3469,12682.5
2016-03-28 11:30:00,35.72,35.76,35.69,35.71,13227.0,25.354,25.3824,25.3327,25.3469,13227.0
2016-03-28 11:35:00,35.71,35.72,35.69,35.69,7500.0,25.3469,25.354,25.3327,25.3327,7500.0
2016-03-28 11:40:00,35.69,35.7,35.67,35.69,6165.0,25.3327,25.3398,25.3185,25.3327,6165.0
2016-03-28 11:45:00,35.69,35.75,35.69,35.73,9148.5,25.3327,25.3753,25.3327,25.3611,9148.5
2016-03-28 11:50:00,35.73,35.76,35.69,35.71,16287.0,25.3611,25.3824,25.3327,25.3469,16287.0
2016-03-28 11:55:00,35.71,35.77,35.7,35.73,16417.5,25.3469,25.3895,25.3398,25.3611,16417.5
2016-03-28 12:00:00,35.75,35.75,35.71,35.73,12471.0,25.3753,25.3753,25.3469,25.3611,12471.0
2016-03-28 12:05:00,35.72,35.77,35.72,35.76,13897.5,25.354,25.3895,25.354,25.3824,13897.5
2016-03-28 12:10:00,35.76,35.77,35.73,35.76,8895.0,25.3824,25.3895,25.3611,25.3824,8895.0
2016-03-28 12:15:00,35.75,35.83,35.75,35.81,15018.0,25.3753,25.4321,25.3753,25.4179,15018.0
2016-03-28 12:20:00,35.82,35.87,35.82,35.86,9975.0,25.425,25.4605,25.425,25.4534,9975.0
2016-03-28 12:25:00,35.86,35.87,35.84,35.87,7812.0,25.4534,25.4605,25.4392,25.4605,7812.0
2016-03-28 12:30:00,35.87,35.89,35.87,35.89,12552.0,25.4605,25.4747,25.4605,25.4747,12552.0
2016-03-28 12:35:00,35.89,35.95,35.88,35.95,19492.5,25.4747,25.5173,25.4676,25.5173,19492.5
2016-03-28 12:40:00,35.95,35.95,35.94,35.94,7767.0,25.5173,25.5173,25.5102,25.5102,7767.0
2016-03-28 12:45:00,35.93,35.94,35.91,35.94,29395.5,25.5031,25.5102,25.4889,25.5102,29395.5
2016-03-28 12:50:00,35.95,35.98,35.95,35.97,13092.0,25.5173,25.5386,25.5173,25.5315,13092.0
2016-03-28 12:55:00,35.97,36.02,35.97,36.01,8661.0,25.5315,25.567,25.5315,25.5599,8661.0
2016-03-28 13:00:00,36.01,36.02,36.0,36.01,12066.0,25.5599,25.567,25.5528,25.5599,12066.0
2016-03-28 13:05:00,36.01,36.01,35.97,35.99,19773.0,25.5599,25.5599,25.5315,25.5457,19773.0
2016-03-28 13:10:00,35.99,36.0,35.97,35.99,16800.0,25.5457,25.5528,25.5315,25.5457,16800.0
2016-03-28 13:15:00,35.99,35.99,35.93,35.95,10225.5,25.5457,25.5457,25.5031,25.5173,10225.5
2016-03-28 13:20:00,35.95,35.97,35.93,35.97,10896.0,25.5173,25.5315,25.5031,25.5315,10896.0
2016-03-28 13:25:00,35.97,35.97,35.95,35.95,6765.0,25.5315,25.5315,25.5173,25.5173,6765.0
2016-03-28 13:30:00,35.95,35.97,35.95,35.96,26794.5,25.5173,25.5315,25.5173,25.5244,26794.5
2016-03-28 13:35:00,35.97,36.01,35.96,35.99,47011.5,25.5315,25.5599,25.5244,25.5457,47011.5
2016-03-28 13:40:00,35.99,36.01,35.97,35.98,13651.5,25.5457,25.5599,25.5315,25.5386,13651.5
2016-03-28 13:45:00,35.97,36.01,35.96,36.0,8628.0,25.5315,25.5599,25.5244,25.5528,8628.0
2016-03-28 13:50:00,36.0,36.03,35.99,35.99,3900.0,25.5528,25.5741,25.5457,25.5457,3900.0
2016-03-28 13:55:00,35.99,36.01,35.97,35.97,8400.0,25.5457,25.5599,25.5315,25.5315,8400.0
2016-03-28 14:00:00,35.97,36.01,35.97,36.01,13564.5,25.5315,25.5599,25.5315,25.5599,13564.5
2016-03-28 14:05:00,36.01,36.03,36.01,36.01,13450.5,25.5599,25.5741,25.5599,25.5599,13450.5
2016-03-28 14:10:00,36.01,36.03,36.01,36.03,11904.0,25.5599,25.5741,25.5599,25.5741,11904.0
2016-03-28 14:15:00,36.03,36.06,36.01,36.04,62227.5,25.5741,25.5954,25.5599,25.5812,62227.5
2016-03-28 14:20:00,36.03,36.03,36.01,36.03,16891.5,25.5741,25.5741,25.5599,25.5741,16891.5
2016-03-28 14:25:00,36.03,36.03,35.99,36.0,17818.5,25.5741,25.5741,25.5457,25.5528,17818.5
2016-03-28 14:30:00,35.99,35.99,35.93,35.93,10642.5,25.5457,25.5457,25.5031,25.5031,10642.5
2016-03-28 14:35:00,35.93,35.93,35.91,35.92,10171.5,25.5031,25.5031,25.4889,25.496,10171.5
2016-03-28 14:40:00,35.92,35.92,35.89,35.91,12900.0,25.496,25.496,25.4747,25.4889,12900.0
2016-03-28 14:45:00,35.9,35.92,35.89,35.91,8278.5,25.4818,25.496,25.4747,25.4889,8278.5
2016-03-28 14:50:00,35.91,35.92,35.89,35.91,12276.0,25.4889,25.496,25.4747,25.4889,12276.0
2016-03-28 14:55:00,35.91,35.91,35.88,35.91,26901.0,25.4889,25.4889,25.4676,25.4889,26901.0
2016-03-28 15:00:00,35.91,35.93,35.9,35.93,9000.0,25.4889,25.5031,25.4818,25.5031,9000.0
2016-03-28 15:05:00,35.93,35.96,35.93,35.95,19311.0,25.5031,25.5244,25.5031,25.5173,19311.0
2016-03-28 15:10:00,35.96,36.01,35.95,35.99,19309.5,25.5244,25.5599,25.5173,25.5457,19309.5
2016-03-28 15:15:00,35.99,36.0,35.95,35.95,10848.0,25.5457,25.5528,25.5173,25.5173,10848.0
2016-03-28 15:20:00,35.95,35.98,35.93,35.94,23764.5,25.5173,25.5386,25.5031,25.5102,23764.5
2016-03-28 15:25:00,35.94,35.95,35.89,35.9,17419.5,25.5102,25.5173,25.4747,25.4818,17419.5
2016-03-28 15:30:00,35.89,35.92,35.88,35.88,20064.0,25.4747,25.496,25.4676,25.4676,20064.0
2016-03-28 15:35:00,35.88,35.89,35.84,35.85,23592.0,25.4676,25.4747,25.4392,25.4463,23592.0
2016-03-28 15:40:00,35.86,35.88,35.84,35.87,42750.0,25.4534,25.4676,25.4392,25.4605,42750.0
2016-03-28 15:45:00,35.87,35.87,35.81,35.83,61491.0,25.4605,25.4605,25.4179,25.4321,61491.0
2016-03-28 15:50:00,35.83,35.83,35.79,35.8,93037.5,25.4321,25.4321,25.4037,25.4108,93037.5
2016-03-28 15:55:00,35.8,35.87,35.79,35.85,182241.0,25.4108,25.4605,25.4037,25.4463,182241.0
2016-03-29 09:30:00,35.66,35.66,35.43,35.53,39789.0,25.3114,25.3114,25.1482,25.2192,39789.0
2016-03-29 09:35:00,35.54,35.55,35.41,35.53,23290.5,25.2263,25.2334,25.134,25.2192,23290.5
2016-03-29 09:40:00,35.49,35.49,35.34,35.47,39901.5,25.1908,25.1908,25.0843,25.1766,39901.5
2016-03-29 09:45:00,35.48,35.5,35.43,35.48,31669.5,25.1837,25.1979,25.1482,25.1837,31669.5
2016-03-29 09:50:00,35.48,35.56,35.47,35.55,33091.5,25.1837,25.2405,25.1766,25.2334,33091.5
2016-03-29 09:55:00,35.55,35.65,35.53,35.63,12900.0,25.2334,25.3043,25.2192,25.2902,12900.0
2016-03-29 10:00:00,35.65,35.79,35.65,35.75,21750.0,25.3043,25.4037,25.3043,25.3753,21750.0
2016-03-29 10:05:00,35.77,35.77,35.69,35.74,12162.0,25.3895,25.3895,25.3327,25.3682,12162.0
2016-03-29 10:10:00,35.73,35.73,35.65,35.67,12600.0,25.3611,25.3611,25.3043,25.3185,12600.0
2016-03-29 10:15:00,35.67,35.77,35.65,35.71,24181.5,25.3185,25.3895,25.3043,25.3469,24181.5
2016-03-29 10:20:00,35.7,35.78,35.68,35.77,6600.0,25.3398,25.3966,25.3256,25.3895,6600.0
2016-03-29 10:25:00,35.77,35.82,35.75,35.82,8250.0,25.3895,25.425,25.3753,25.425,8250.0
2016-03-29 10:30:00,35.83,35.84,35.74,35.78,23053.5,25.4321,25.4392,25.3682,25.3966,23053.5
2016-03-29 10:35:00,35.78,35.83,35.77,35.83,14379.0,25.3966,25.4321,25.3895,25.4321,14379.0
2016-03-29 10:40:00,35.82,35.82,35.78,35.79,11265.0,25.425,25.425,25.3966,25.4037,11265.0
2016-03-29 10:45:00,35.79,35.83,35.79,35.8,14970.0,25.4037,25.4321,25.4037,25.4108,14970.0
2016-03-29 10:50:00,35.81,35.91,35.81,35.91,42778.5,25.4179,25.4889,25.4179,25.4889,42778.5
2016-03-29 10:55:00,35.91,35.97,35.9,35.97,20172.0,25.4889,25.5315,25.4818,25.5315,20172.0
2016-03-29 11:00:00,35.97,36.04,35.97,36.02,47334.0,25.5315,25.5812,25.5315,25.567,47334.0
2016-03-29 11:05:00,36.01,36.02,35.99,36.01,37525.5,25.5599,25.567,25.5457,25.5599,37525.5
2016-03-29 11:10:00,36.01,36.06,35.99,36.06,15600.0,25.5599,25.5954,25.5457,25.5954,15600.0
2016-03-29 11:15:00,36.07,36.07,36.01,36.01,18864.0,25.6025,25.6025,25.5599,25.5599,18864.0
2016-03-29 11:20:00,36.01,36.05,36.01,36.03,12151.5,25.5599,25.5883,25.5599,25.5741,12151.5
2016-03-29 11:25:00,36.03,36.09,36.03,36.07,8892.0,25.5741,25.6167,25.5741,25.6025,8892.0
2016-03-29 11:30:00,36.07,36.07,36.04,36.05,12300.0,25.6025,25.6025,25.5812,25.5883,12300.0
2016-03-29 11:35:00,36.05,36.06,36.03,36.05,10552.5,25.5883,25.5954,25.5741,25.5883,10552.5
2016-03-29 11:40:00,36.05,36.11,36.03,36.09,20130.0,25.5883,25.6309,25.5741,25.6167,20130.0
2016-03-29 11:45:00,36.09,36.11,36.06,36.11,8533.5,25.6167,25.6309,25.5954,25.6309,8533.5
2016-03-29 11:50:00,36.1,36.14,36.09,36.09,13395.0,25.6238,25.6522,25.6167,25.6167,13395.0
2016-03-29 11:55:00,36.1,36.11,36.07,36.07,17511.0,25.6238,25.6309,25.6025,25.6025,17511.0
2016-03-29 12:00:00,36.06,36.09,36.05,36.07,27168.0,25.5954,25.6167,25.5883,25.6025,27168.0
2016-03-29 12:05:00,36.08,36.11,36.07,36.09,16819.5,25.6096,25.6309,25.6025,25.6167,16819.5
2016-03-29 12:10:00,36.09,36.14,36.09,36.09,31395.0,25.6167,25.6522,25.6167,25.6167,31395.0
2016-03-29 12:15:00,36.1,36.13,36.09,36.11,18810.0,25.6238,25.6451,25.6167,25.6309,18810.0
2016-03-29 12:20:00,36.11,36.25,36.11,36.24,32907.0,25.6309,25.7302,25.6309,25.7231,32907.0
2016-03-29 12:25:00,36.23,36.31,36.23,36.31,15747.0,25.716,25.7728,25.716,25.7728,15747.0
2016-03-29 12:30:00,36.31,36.35,36.26,36.27,24963.0,25.7728,25.8012,25.7373,25.7444,24963.0
2016-03-29 12:35:00,36.29,36.31,36.27,36.3,11449.5,25.7586,25.7728,25.7444,25.7657,11449.5
2016-03-29 12:40:00,36.31,36.36,36.3,36.36,18078.0,25.7728,25.8083,25.7657,25.8083,18078.0
2016-03-29 12:45:00,36.37,36.37,36.32,36.32,31201.5,25.8154,25.8154,25.7799,25.7799,31201.5
2016-03-29 12:50:00,36.31,36.33,36.3,36.3,15165.0,25.7728,25.787,25.7657,25.7657,15165.0
2016-03-29 12:55:00,36.29,36.29,36.26,36.27,10767.0,25.7586,25.7586,25.7373,25.7444,10767.0
2016-03-29 13:00:00,36.27,36.27,36.23,36.23,47467.5,25.7444,25.7444,25.716,25.716,47467.5
2016-03-29 13:05:00,36.23,36.25,36.17,36.23,47142.0,25.716,25.7302,25.6734,25.716,47142.0
2016-03-29 13:10:00,36.24,36.25,36.22,36.23,21285.0,25.7231,25.7302,25.7089,25.716,21285.0
2016-03-29 13:15:00,36.24,36.25,36.23,36.23,57441.0,25.7231,25.7302,25.716,25.716,57441.0
2016-03-29 13:20:00,36.23,36.23,36.19,36.19,24648.0,25.716,25.716,25.6876,25.6876,24648.0
2016-03-29 13:25:00,36.19,36.23,36.18,36.23,12847.5,25.6876,25.716,25.6805,25.716,12847.5
2016-03-29 13:30:00,36.23,36.23,36.21,36.22,9366.0,25.716,25.716,25.7018,25.7089,9366.0
2016-03-29 13:35:00,36.22,36.24,36.21,36.23,27762.0,25.7089,25.7231,25.7018,25.716,27762.0
2016-03-29 13:40:00,36.23,36.27,36.23,36.25,14392.5,25.716,25.7444,25.716,25.7302,14392.5
2016-03-29 13:45:00,36.25,36.29,36.24,36.28,15151.5,25.7302,25.7586,25.7231,25.7515,15151.5
2016-03-29 13:50:00,36.28,36.29,36.26,36.26,19851.0,25.7515,25.7586,25.7373,25.7373,19851.0
2016-03-29 13:55:00,36.27,36.27,36.22,36.23,20268.0,25.7444,25.7444,25.7089,25.716,20268.0
2016-03-29 14:00:00,36.23,36.29,36.21,36.29,23001.0,25.716,25.7586,25.7018,25.7586,23001.0
2016-03-29 14:05:00,36.29,36.29,36.25,36.27,39459.0,25.7586,25.7586,25.7302,25.7444,39459.0
2016-03-29 14:10:00,36.27,36.32,36.26,36.29,20997.0,25.7444,25.7799,25.7373,25.7586,20997.0
2016-03-29 14:15:00,36.29,36.3,36.27,36.29,28146.0,25.7586,25.7657,25.7444,25.7586,28146.0
2016-03-29 14:20:00,36.29,36.33,36.28,36.28,36882.0,25.7586,25.787,25.7515,25.7515,36882.0
2016-03-29 14:25:00,36.28,36.35,36.28,36.35,18564.0,25.7515,25.8012,25.7515,25.8012,18564.0
2016-03-29 14:30:00,36.35,36.36,36.34,36.35,23832.0,25.8012,25.8083,25.7941,25.8012,23832.0
2016-03-29 14:35:00,36.36,36.4,36.36,36.39,14458.5,25.8083,25.8367,25.8083,25.8296,14458.5
2016-03-29 14:40:00,36.39,36.47,36.39,36.47,77100.0,25.8296,25.8864,25.8296,25.8864,77100.0
2016-03-29 14:45:00,36.47,36.52,36.47,36.51,27018.0,25.8864,25.9219,25.8864,25.9148,27018.0
2016-03-29 14:50:00,36.52,36.52,36.46,36.46,30703.5,25.9219,25.9219,25.8793,25.8793,30703.5
2016-03-29 14:55:00,36.46,36.46,36.41,36.43,48123.0,25.8793,25.8793,25.8438,25.858,48123.0
2016-03-29 15:00:00,36.43,36.44,36.39,36.43,38604.0,25.858,25.8651,25.8296,25.858,38604.0
2016-03-29 15:05:00,36.43,36.45,36.42,36.45,21576.0,25.858,25.8722,25.8509,25.8722,21576.0
2016-03-29 15:10:00,36.45,36.45,36.42,36.45,20172.0,25.8722,25.8722,25.8509,25.8722,20172.0
2016-03-29 15:15:00,36.44,36.46,36.43,36.45,20424.0,25.8651,25.8793,25.858,25.8722,20424.0
2016-03-29 15:20:00,36.44,36.51,36.44,36.5,25531.5,25.8651,25.9148,25.8651,25.9077,25531.5
2016-03-29 15:25:00,36.5,36.51,36.48,36.49,10548.0,25.9077,25.9148,25.8935,25.9006,10548.0
2016-03-29 15:30:00,36.49,36.49,36.47,36.49,34504.5,25.9006,25.9006,25.8864,25.9006,34504.5
2016-03-29 15:35:00,36.49,36.49,36.44,36.45,52651.5,25.9006,25.9006,25.8651,25.8722,52651.5
2016-03-29 15:40:00,36.45,36.46,36.43,36.43,32626.5,25.8722,25.8793,25.858,25.858,32626.5
2016-03-29 15:45:00,36.43,36.45,36.41,36.44,72298.5,25.858,25.8722,25.8438,25.8651,72298.5
2016-03-29 15:50:00,36.45,36.5,36.44,36.49,115456.5,25.8722,25.9077,25.8651,25.9006,115456.5
2016-03-29 15:55:00,36.5,36.52,36.48,36.51,240748.5,25.9077,25.9219,25.8935,25.9148,240748.5
2016-03-30 09:30:00,36.69,36.8,36.52,36.59,66517.5,26.0425,26.1206,25.9219,25.9716,66517.5
2016-03-30 09:35:00,36.61,36.66,36.53,36.66,25309.5,25.9858,26.0212,25.929,26.0212,25309.5
2016-03-30 09:40:00,36.68,36.72,36.63,36.7,19644.0,26.0354,26.0638,26.0,26.0496,19644.0
2016-03-30 09:45:00,36.71,36.83,36.71,36.76,33721.5,26.0567,26.1419,26.0567,26.0922,33721.5
2016-03-30 09:50:00,36.79,36.81,36.73,36.75,48417.0,26.1135,26.1277,26.0709,26.0851,48417.0
2016-03-30 09:55:00,36.75,36.79,36.74,36.77,48199.5,26.0851,26.1135,26.078,26.0993,48199.5
2016-03-30 10:00:00,36.77,36.79,36.63,36.64,26557.5,26.0993,26.1135,26.0,26.0071,26557.5
2016-03-30 10:05:00,36.63,36.69,36.56,36.61,37644.0,26.0,26.0425,25.9503,25.9858,37644.0
2016-03-30 10:10:00,36.62,36.62,36.53,36.53,9357.0,25.9929,25.9929,25.929,25.929,9357.0
2016-03-30 10:15:00,36.55,36.62,36.53,36.62,27996.0,25.9432,25.9929,25.929,25.9929,27996.0
2016-03-30 10:20:00,36.62,36.63,36.53,36.56,25744.5,25.9929,26.0,25.929,25.9503,25744.5
2016-03-30 10:25:00,36.56,36.57,36.48,36.55,26088.0,25.9503,25.9574,25.8935,25.9432,26088.0
2016-03-30 10:30:00,36.55,36.65,36.54,36.65,15285.0,25.9432,26.0141,25.9361,26.0141,15285.0
2016-03-30 10:35:00,36.68,36.71,36.67,36.67,9132.0,26.0354,26.0567,26.0283,26.0283,9132.0
2016-03-30 10:40:00,36.69,36.73,36.67,36.67,11187.0,26.0425,26.0709,26.0283,26.0283,11187.0
2016-03-30 10:45:00,36.67,36.72,36.6,36.62,13902.0,26.0283,26.0638,25.9787,25.9929,13902.0
2016-03-30 10:50:00,36.61,36.66,36.58,36.63,9784.5,25.9858,26.0212,25.9645,26.0,9784.5
2016-03-30 10:55:00,36.64,36.64,36.56,36.57,7035.0,26.0071,26.0071,25.9503,25.9574,7035.0
2016-03-30 11:00:00,36.57,36.61,36.55,36.57,17847.0,25.9574,25.9858,25.9432,25.9574,17847.0
2016-03-30 11:05:00,36.58,36.58,36.47,36.49,13372.5,25.9645,25.9645,25.8864,25.9006,13372.5
2016-03-30 11:10:00,36.48,36.52,36.47,36.47,7600.5,25.8935,25.9219,25.8864,25.8864,7600.5
2016-03-30 11:15:00,36.48,36.49,36.41,36.43,13950.0,25.8935,25.9006,25.8438,25.858,13950.0
2016-03-30 11:20:00,36.42,36.46,36.41,36.42,8371.5,25.8509,25.8793,25.8438,25.8509,8371.5
2016-03-30 11:25:00,36.43,36.47,36.39,36.39,15367.5,25.858,25.8864,25.8296,25.8296,15367.5
2016-03-30 11:30:00,36.38,36.41,36.34,36.34,19050.0,25.8225,25.8438,25.7941,25.7941,19050.0
2016-03-30 11:35:00,36.35,36.43,36.35,36.39,16219.5,25.8012,25.858,25.8012,25.8296,16219.5
2016-03-30 11:40:00,36.37,36.41,36.35,36.39,7885.5,25.8154,25.8438,25.8012,25.8296,7885.5
2016-03-30 11:45:00,36.41,36.41,36.37,36.38,24706.5,25.8438,25.8438,25.8154,25.8225,24706.5
2016-03-30 11:50:00,36.37,36.41,36.37,36.38,17592.0,25.8154,25.8438,25.8154,25.8225,17592.0
2016-03-30 11:55:00,36.39,36.45,36.39,36.45,6906.0,25.8296,25.8722,25.8296,25.8722,6906.0
2016-03-30 12:00:00,36.45,36.45,36.41,36.41,10486.5,25.8722,25.8722,25.8438,25.8438,10486.5
2016-03-30 12:05:00,36.42,36.43,36.4,36.43,9750.0,25.8509,25.858,25.8367,25.858,9750.0
2016-03-30 12:10:00,36.43,36.45,36.41,36.42,19069.5,25.858,25.8722,25.8438,25.8509,19069.5
2016-03-30 12:15:00,36.43,36.45,36.39,36.39,15939.0,25.858,25.8722,25.8296,25.8296,15939.0
2016-03-30 12:20:00,36.39,36.42,36.35,36.35,7050.0,25.8296,25.8509,25.8012,25.8012,7050.0
2016-03-30 12:25:00,36.35,36.38,36.35,36.37,6300.0,25.8012,25.8225,25.8012,25.8154,6300.0
2016-03-30 12:30:00,36.37,36.42,36.37,36.4,10492.5,25.8154,25.8509,25.8154,25.8367,10492.5
2016-03-30 12:35:00,36.4,36.41,36.34,36.34,9150.0,25.8367,25.8438,25.7941,25.7941,9150.0
2016-03-30 12:40:00,36.35,36.35,36.34,36.35,4350.0,25.8012,25.8012,25.7941,25.8012,4350.0
2016-03-30 12:45:00,36.35,36.37,36.35,36.35,6300.0,25.8012,25.8154,25.8012,25.8012,6300.0
2016-03-30 12:50:00,36.36,36.38,36.33,36.33,7800.0,25.8083,25.8225,25.787,25.787,7800.0
2016-03-30 12:55:00,36.33,36.36,36.33,36.35,4800.0,25.787,25.8083,25.787,25.8012,4800.0
2016-03-30 13:00:00,36.36,36.4,36.36,36.39,10392.0,25.8083,25.8367,25.8083,25.8296,10392.0
2016-03-30 13:05:00,36.38,36.38,36.35,36.37,28558.5,25.8225,25.8225,25.8012,25.8154,28558.5
2016-03-30 13:10:00,36.37,36.37,36.33,36.33,15370.5,25.8154,25.8154,25.787,25.787,15370.5
2016-03-30 13:15:00,36.33,36.33,36.29,36.3,11694.0,25.787,25.787,25.7586,25.7657,11694.0
2016-03-30 13:20:00,36.31,36.32,36.28,36.28,11601.0,25.7728,25.7799,25.7515,25.7515,11601.0
2016-03-30 13:25:00,36.27,36.28,36.25,36.25,25008.0,25.7444,25.7515,25.7302,25.7302,25008.0
2016-03-30 13:30:00,36.25,36.26,36.19,36.22,75157.5,25.7302,25.7373,25.6876,25.7089,75157.5
2016-03-30 13:35:00,36.22,36.23,36.21,36.21,14608.5,25.7089,25.716,25.7018,25.7018,14608.5
2016-03-30 13:40:00,36.21,36.23,36.21,36.23,21211.5,25.7018,25.716,25.7018,25.716,21211.5
2016-03-30 13:45:00,36.23,36.31,36.23,36.3,73906.5,25.716,25.7728,25.716,25.7657,73906.5
2016-03-30 13:50:00,36.3,36.33,36.28,36.31,12912.0,25.7657,25.787,25.7515,25.7728,12912.0
2016-03-30 13:55:00,36.31,36.32,36.29,36.31,10200.0,25.7728,25.7799,25.7586,25.7728,10200.0
2016-03-30 14:00:00,36.3,36.33,36.29,36.33,8700.0,25.7657,25.787,25.7586,25.787,8700.0
2016-03-30 14:05:00,36.33,36.41,36.33,36.39,28512.0,25.787,25.8438,25.787,25.8296,28512.0
2016-03-30 14:10:00,36.39,36.39,36.36,36.36,10612.5,25.8296,25.8296,25.8083,25.8083,10612.5
2016-03-30 14:15:00,36.36,36.36,36.31,36.31,27415.5,25.8083,25.8083,25.7728,25.7728,27415.5
2016-03-30 14:20:00,36.32,36.32,36.29,36.3,12685.5,25.7799,25.7799,25.7586,25.7657,12685.5
2016-03-30 14:25:00,36.3,36.35,36.3,36.35,19575.0,25.7657,25.8012,25.7657,25.8012,19575.0
2016-03-30 14:30:00,36.35,36.36,36.34,36.35,10995.0,25.8012,25.8083,25.7941,25.8012,10995.0
2016-03-30 14:35:00,36.36,36.36,36.34,36.34,10306.5,25.8083,25.8083,25.7941,25.7941,10306.5
2016-03-30 14:40:00,36.34,36.35,36.29,36.31,30852.0,25.7941,25.8012,25.7586,25.7728,30852.0
2016-03-30 14:45:00,36.31,36.33,36.3,36.33,19434.0,25.7728,25.787,25.7657,25.787,19434.0
2016-03-30 14:50:00,36.33,36.33,36.31,36.31,14211.0,25.787,25.787,25.7728,25.7728,14211.0
2016-03-30 14:55:00,36.32,36.32,36.28,36.29,10950.0,25.7799,25.7799,25.7515,25.7586,10950.0
2016-03-30 15:00:00,36.29,36.33,36.29,36.31,20782.5,25.7586,25.787,25.7586,25.7728,20782.5
2016-03-30 15:05:00,36.31,36.33,36.3,36.32,21487.5,25.7728,25.787,25.7657,25.7799,21487.5
2016-03-30 15:10:00,36.32,36.36,36.31,36.36,12939.0,25.7799,25.8083,25.7728,25.8083,12939.0
2016-03-30 15:15:00,36.37,36.38,36.35,36.37,24687.0,25.8154,25.8225,25.8012,25.8154,24687.0
2016-03-30 15:20:00,36.37,36.38,36.36,36.37,15084.0,25.8154,25.8225,25.8083,25.8154,15084.0
2016-03-30 15:25:00,36.37,36.43,36.36,36.41,22287.0,25.8154,25.858,25.8083,25.8438,22287.0
2016-03-30 15:30:00,36.41,36.41,36.37,36.37,19611.0,25.8438,25.8438,25.8154,25.8154,19611.0
2016-03-30 15:35:00,36.37,36.39,36.37,36.38,57963.0,25.8154,25.8296,25.8154,25.8225,57963.0
2016-03-30 15:40:00,36.39,36.39,36.37,36.38,27808.5,25.8296,25.8296,25.8154,25.8225,27808.5
2016-03-30 15:45:00,36.39,36.39,36.37,36.37,19291.5,25.8296,25.8296,25.8154,25.8154,19291.5
2016-03-30 15:50:00,36.37,36.41,36.37,36.38,50535.0,25.8154,25.8438,25.8154,25.8225,50535.0
2016-03-30 15:55:00,36.39,36.39,36.34,36.38,187894.5,25.8296,25.8296,25.7941,25.8225,187894.5
2016-03-31 09:30:00,36.29,36.53,36.29,36.45,23160.0,25.7586,25.929,25.7586,25.8722,23160.0
2016-03-31 09:35:00,36.42,36.5,36.38,36.43,7666.5,25.8509,25.9077,25.8225,25.858,7666.5
2016-03-31 09:40:00,36.4,36.47,36.33,36.4,8362.5,25.8367,25.8864,25.787,25.8367,8362.5
2016-03-31 09:45:00,36.42,36.51,36.41,36.45,17721.0,25.8509,25.9148,25.8438,25.8722,17721.0
2016-03-31 09:50:00,36.45,36.45,36.31,36.32,8595.0,25.8722,25.8722,25.7728,25.7799,8595.0
2016-03-31 09:55:00,36.33,36.33,36.26,36.27,16083.0,25.787,25.787,25.7373,25.7444,16083.0
2016-03-31 10:00:00,36.26,36.29,36.18,36.27,16983.0,25.7373,25.7586,25.6805,25.7444,16983.0
2016-03-31 10:05:00,36.27,36.27,36.15,36.17,43108.5,25.7444,25.7444,25.6592,25.6734,43108.5
2016-03-31 10:10:00,36.17,36.24,36.16,36.21,17209.5,25.6734,25.7231,25.6663,25.7018,17209.5
2016-03-31 10:15:00,36.2,36.25,36.17,36.19,13299.0,25.6947,25.7302,25.6734,25.6876,13299.0
2016-03-31 10:20:00,36.19,36.25,36.18,36.21,20451.0,25.6876,25.7302,25.6805,25.7018,20451.0
2016-03-31 10:25:00,36.21,36.21,36.13,36.13,17296.5,25.7018,25.7018,25.6451,25.6451,17296.5
2016-03-31 10:30:00,36.12,36.19,36.09,36.19,16026.0,25.638,25.6876,25.6167,25.6876,16026.0
2016-03-31 10:35:00,36.19,36.24,36.17,36.24,10500.0,25.6876,25.7231,25.6734,25.7231,10500.0
2016-03-31 10:40:00,36.22,36.26,36.19,36.26,16311.0,25.7089,25.7373,25.6876,25.7373,16311.0
2016-03-31 10:45:00,36.25,36.29,36.25,36.27,11392.5,25.7302,25.7586,25.7302,25.7444,11392.5
2016-03-31 10:50:00,36.27,36.32,36.25,36.29,14850.0,25.7444,25.7799,25.7302,25.7586,14850.0
2016-03-31 10:55:00,36.29,36.31,36.25,36.26,11529.0,25.7586,25.7728,25.7302,25.7373,11529.0
2016-03-31 11:00:00,36.25,36.3,36.24,36.29,16900.5,25.7302,25.7657,25.7231,25.7586,16900.5
2016-03-31 11:05:00,36.28,36.34,36.28,36.3,17430.0,25.7515,25.7941,25.7515,25.7657,17430.0
2016-03-31 11:10:00,36.29,36.31,36.25,36.28,12300.0,25.7586,25.7728,25.7302,25.7515,12300.0
2016-03-31 11:15:00,36.31,36.35,36.29,36.34,13513.5,25.7728,25.8012,25.7586,25.7941,13513.5
2016-03-31 11:20:00,36.35,36.35,36.32,36.35,13281.0,25.8012,25.8012,25.7799,25.8012,13281.0
2016-03-31 11:25:00,36.35,36.35,36.27,36.32,30792.0,25.8012,25.8012,25.7444,25.7799,30792.0
2016-03-31 11:30:00,36.32,36.33,36.26,36.27,10653.0,25.7799,25.787,25.7373,25.7444,10653.0
2016-03-31 11:35:00,36.27,36.31,36.27,36.29,11925.0,25.7444,25.7728,25.7444,25.7586,11925.0
2016-03-31 11:40:00,36.29,36.3,36.25,36.26,13422.0,25.7586,25.7657,25.7302,25.7373,13422.0
2016-03-31 11:45:00,36.26,36.28,36.25,36.27,10197.0,25.7373,25.7515,25.7302,25.7444,10197.0
2016-03-31 11:50:00,36.27,36.34,36.27,36.34,32437.5,25.7444,25.7941,25.7444,25.7941,32437.5
2016-03-31 11:55:00,36.33,36.39,36.33,36.37,13801.5,25.787,25.8296,25.787,25.8154,13801.5
2016-03-31 12:00:00,36.36,36.36,36.33,36.34,8074.5,25.8083,25.8083,25.787,25.7941,8074.5
2016-03-31 12:05:00,36.35,36.35,36.31,36.31,31294.5,25.8012,25.8012,25.7728,25.7728,31294.5
2016-03-31 12:10:00,36.3,36.34,36.28,36.34,24424.5,25.7657,25.7941,25.7515,25.7941,24424.5
2016-03-31 12:15:00,36.34,36.39,36.34,36.39,6373.5,25.7941,25.8296,25.7941,25.8296,6373.5
2016-03-31 12:20:00,36.38,36.4,36.35,36.39,15981.0,25.8225,25.8367,25.8012,25.8296,15981.0
2016-03-31 12:25:00,36.39,36.41,36.39,36.41,13050.0,25.8296,25.8438,25.8296,25.8438,13050.0
2016-03-31 12:30:00,36.41,36.41,36.33,36.33,19128.0,25.8438,25.8438,25.787,25.787,19128.0
2016-03-31 12:35:00,36.33,36.33,36.3,36.33,10801.5,25.787,25.787,25.7657,25.787,10801.5
2016-03-31 12:40:00,36.34,36.37,36.34,36.37,8745.0,25.7941,25.8154,25.7941,25.8154,8745.0
2016-03-31 12:45:00,36.36,36.37,36.35,36.37,7881.0,25.8083,25.8154,25.8012,25.8154,7881.0
2016-03-31 12:50:00,36.37,36.37,36.34,36.35,29071.5,25.8154,25.8154,25.7941,25.8012,29071.5
2016-03-31 12:55:00,36.34,36.35,36.33,36.35,8665.5,25.7941,25.8012,25.787,25.8012,8665.5
2016-03-31 13:00:00,36.35,36.37,36.35,36.37,4731.0,25.8012,25.8154,25.8012,25.8154,4731.0
2016-03-31 13:05:00,36.37,36.42,36.37,36.41,12969.0,25.8154,25.8509,25.8154,25.8438,12969.0
2016-03-31 13:10:00,36.42,36.42,36.4,36.4,7783.5,25.8509,25.8509,25.8367,25.8367,7783.5
2016-03-31 13:15:00,36.39,36.41,36.39,36.4,7948.5,25.8296,25.8438,25.8296,25.8367,7948.5
2016-03-31 13:20:00,36.4,36.43,36.39,36.41,15867.0,25.8367,25.858,25.8296,25.8438,15867.0
2016-03-31 13:25:00,36.4,36.41,36.38,36.39,25116.0,25.8367,25.8438,25.8225,25.8296,25116.0
2016-03-31 13:30:00,36.39,36.39,36.34,36.35,14164.5,25.8296,25.8296,25.7941,25.8012,14164.5
2016-03-31 13:35:00,36.35,36.36,36.33,36.34,17914.5,25.8012,25.8083,25.787,25.7941,17914.5
2016-03-31 13:40:00,36.34,36.36,36.32,36.35,26218.5,25.7941,25.8083,25.7799,25.8012,26218.5
2016-03-31 13:45:00,36.36,36.36,36.3,36.31,50257.5,25.8083,25.8083,25.7657,25.7728,50257.5
2016-03-31 13:50:00,36.31,36.35,36.31,36.33,13939.5,25.7728,25.8012,25.7728,25.787,13939.5
2016-03-31 13:55:00,36.33,36.34,36.29,36.33,15546.0,25.787,25.7941,25.7586,25.787,15546.0
2016-03-31 14:00:00,36.34,36.34,36.31,36.33,13659.0,25.7941,25.7941,25.7728,25.787,13659.0
2016-03-31 14:05:00,36.33,36.36,36.31,36.34,20679.0,25.787,25.8083,25.7728,25.7941,20679.0
2016-03-31 14:10:00,36.35,36.35,36.34,36.35,15910.5,25.8012,25.8012,25.7941,25.8012,15910.5
2016-03-31 14:15:00,36.35,36.41,36.34,36.39,41659.5,25.8012,25.8438,25.7941,25.8296,41659.5
2016-03-31 14:20:00,36.4,36.41,36.39,36.39,16819.5,25.8367,25.8438,25.8296,25.8296,16819.5
2016-03-31 14:25:00,36.39,36.39,36.35,36.36,13359.0,25.8296,25.8296,25.8012,25.8083,13359.0
2016-03-31 14:30:00,36.35,36.39,36.35,36.38,20367.0,25.8012,25.8296,25.8012,25.8225,20367.0
2016-03-31 14:35:00,36.37,36.4,36.37,36.37,31348.5,25.8154,25.8367,25.8154,25.8154,31348.5
2016-03-31 14:40:00,36.37,36.37,36.34,36.35,19179.0,25.8154,25.8154,25.7941,25.8012,19179.0
2016-03-31 14:45:00,36.35,36.35,36.33,36.33,12076.5,25.8012,25.8012,25.787,25.787,12076.5
2016-03-31 14:50:00,36.33,36.35,36.31,36.35,19983.0,25.787,25.8012,25.7728,25.8012,19983.0
2016-03-31 14:55:00,36.35,36.36,36.33,36.34,18015.0,25.8012,25.8083,25.787,25.7941,18015.0
2016-03-31 15:00:00,36.34,36.36,36.33,36.36,14010.0,25.7941,25.8083,25.787,25.8083,14010.0
2016-03-31 15:05:00,36.36,36.38,36.35,36.38,13452.0,25.8083,25.8225,25.8012,25.8225,13452.0
2016-03-31 15:10:00,36.38,36.38,36.35,36.37,16410.0,25.8225,25.8225,25.8012,25.8154,16410.0
2016-03-31 15:15:00,36.37,36.4,36.37,36.39,22258.5,25.8154,25.8367,25.8154,25.8296,22258.5
2016-03-31 15:20:00,36.4,36.43,36.39,36.43,23394.0,25.8367,25.858,25.8296,25.858,23394.0
2016-03-31 15:25:00,36.42,36.43,36.38,36.4,20406.0,25.8509,25.858,25.8225,25.8367,20406.0
2016-03-31 15:30:00,36.41,36.43,36.39,36.43,17320.5,25.8438,25.858,25.8296,25.858,17320.5
2016-03-31 15:35:00,36.43,36.44,36.41,36.42,25393.5,25.858,25.8651,25.8438,25.8509,25393.5
2016-03-31 15:40:00,36.42,36.42,36.38,36.4,31066.5,25.8509,25.8509,25.8225,25.8367,31066.5
2016-03-31 15:45:00,36.41,36.45,36.4,36.41,44053.5,25.8438,25.8722,25.8367,25.8438,44053.5
2016-03-31 15:50:00,36.42,36.46,36.4,36.44,123130.5,25.8509,25.8793,25.8367,25.8651,123130.5
2016-03-31 15:55:00,36.44,36.47,36.42,36.45,504264.0,25.8651,25.8864,25.8509,25.8722,504264.0
2016-04-01 09:30:00,36.29,36.29,35.85,35.91,151899.0,25.7586,25.7586,25.4463,25.4889,151899.0
2016-04-01 09:35:00,35.9,35.9,35.68,35.73,30732.0,25.4818,25.4818,25.3256,25.3611,30732.0
2016-04-01 09:40:00,35.72,35.72,35.52,35.56,38178.0,25.354,25.354,25.2121,25.2405,38178.0
2016-04-01 09:45:00,35.59,35.72,35.58,35.72,34207.5,25.2618,25.354,25.2547,25.354,34207.5
2016-04-01 09:50:00,35.73,35.76,35.61,35.62,32130.0,25.3611,25.3824,25.276,25.2831,32130.0
2016-04-01 09:55:00,35.63,35.63,35.43,35.51,39337.5,25.2902,25.2902,25.1482,25.205,39337.5
2016-04-01 10:00:00,35.52,35.53,35.42,35.51,46263.0,25.2121,25.2192,25.1411,25.205,46263.0
2016-04-01 10:05:00,35.51,35.69,35.5,35.67,41353.5,25.205,25.3327,25.1979,25.3185,41353.5
2016-04-01 10:10:00,35.68,35.87,35.68,35.78,52507.5,25.3256,25.4605,25.3256,25.3966,52507.5
2016-04-01 10:15:00,35.77,35.83,35.75,35.77,42544.5,25.3895,25.4321,25.3753,25.3895,42544.5
2016-04-01 10:20:00,35.77,35.78,35.71,35.78,56137.5,25.3895,25.3966,25.3469,25.3966,56137.5
2016-04-01 10:25:00,35.78,35.91,35.75,35.86,39069.0,25.3966,25.4889,25.3753,25.4534,39069.0
2016-04-01 10:30:00,35.87,35.92,35.85,35.91,16804.5,25.4605,25.496,25.4463,25.4889,16804.5
2016-04-01 10:35:00,35.9,35.97,35.85,35.96,50082.0,25.4818,25.5315,25.4463,25.5244,50082.0
2016-04-01 10:40:00,35.98,36.01,35.9,35.9,12864.0,25.5386,25.5599,25.4818,25.4818,12864.0
2016-04-01 10:45:00,35.89,35.91,35.84,35.9,17226.0,25.4747,25.4889,25.4392,25.4818,17226.0
2016-04-01 10:50:00,35.88,35.88,35.83,35.85,12570.0,25.4676,25.4676,25.4321,25.4463,12570.0
2016-04-01 10:55:00,35.85,35.93,35.82,35.93,11400.0,25.4463,25.5031,25.425,25.5031,11400.0
2016-04-01 11:00:00,35.95,36.05,35.92,36.01,18942.0,25.5173,25.5883,25.496,25.5599,18942.0
2016-04-01 11:05:00,36.02,36.03,35.95,35.98,23796.0,25.567,25.5741,25.5173,25.5386,23796.0
2016-04-01 11:10:00,35.97,36.01,35.94,35.95,16992.0,25.5315,25.5599,25.5102,25.5173,16992.0
2016-04-01 11:15:00,35.94,35.95,35.91,35.91,19618.5,25.5102,25.5173,25.4889,25.4889,19618.5
2016-04-01 11:20:00,35.91,35.97,35.89,35.91,19429.5,25.4889,25.5315,25.4747,25.4889,19429.5
2016-04-01 11:25:00,35.93,36.01,35.89,35.97,25612.5,25.5031,25.5599,25.4747,25.5315,25612.5
2016-04-01 11:30:00,35.97,36.03,35.97,36.02,15187.5,25.5315,25.5741,25.5315,25.567,15187.5
2016-04-01 11:35:00,36.02,36.05,35.98,36.0,41407.5,25.567,25.5883,25.5386,25.5528,41407.5
2016-04-01 11:40:00,36.0,36.06,35.99,36.03,52008.0,25.5528,25.5954,25.5457,25.5741,52008.0
2016-04-01 11:45:00,36.03,36.05,35.93,35.94,44613.0,25.5741,25.5883,25.5031,25.5102,44613.0
2016-04-01 11:50:00,35.93,35.94,35.89,35.89,21415.5,25.5031,25.5102,25.4747,25.4747,21415.5
2016-04-01 11:55:00,35.89,35.89,35.84,35.87,28144.5,25.4747,25.4747,25.4392,25.4605,28144.5
2016-04-01 12:00:00,35.88,35.99,35.88,35.99,12316.5,25.4676,25.5457,25.4676,25.5457,12316.5
2016-04-01 12:05:00,35.99,36.01,35.98,36.0,12469.5,25.5457,25.5599,25.5386,25.5528,12469.5
2016-04-01 12:10:00,35.99,36.01,35.93,35.95,14623.5,25.5457,25.5599,25.5031,25.5173,14623.5
2016-04-01 12:15:00,35.94,35.99,35.91,35.99,15703.5,25.5102,25.5457,25.4889,25.5457,15703.5
2016-04-01 12:20:00,35.98,36.0,35.95,35.99,34987.5,25.5386,25.5528,25.5173,25.5457,34987.5
2016-04-01 12:25:00,35.99,36.0,35.96,36.0,91341.0,25.5457,25.5528,25.5244,25.5528,91341.0
2016-04-01 12:30:00,36.0,36.01,35.97,35.97,26170.5,25.5528,25.5599,25.5315,25.5315,26170.5
2016-04-01 12:35:00,35.97,36.03,35.97,36.02,18900.0,25.5315,25.5741,25.5315,25.567,18900.0
2016-04-01 12:40:00,36.03,36.05,36.01,36.04,14392.5,25.5741,25.5883,25.5599,25.5812,14392.5
2016-04-01 12:45:00,36.04,36.05,36.01,36.01,20424.0,25.5812,25.5883,25.5599,25.5599,20424.0
2016-04-01 12:50:00,36.01,36.03,35.99,36.0,12217.5,25.5599,25.5741,25.5457,25.5528,12217.5
2016-04-01 12:55:00,36.0,36.08,35.99,36.07,8418.0,25.5528,25.6096,25.5457,25.6025,8418.0
2016-04-01 13:00:00,36.07,36.07,36.04,36.04,12604.5,25.6025,25.6025,25.5812,25.5812,12604.5
2016-04-01 13:05:00,36.04,36.06,36.02,36.04,13884.0,25.5812,25.5954,25.567,25.5812,13884.0
2016-04-01 13:10:00,36.03,36.1,36.03,36.09,10500.0,25.5741,25.6238,25.5741,25.6167,10500.0
2016-04-01 13:15:00,36.09,36.09,36.07,36.07,7611.0,25.6167,25.6167,25.6025,25.6025,7611.0
2016-04-01 13:20:00,36.07,36.13,36.07,36.09,11470.5,25.6025,25.6451,25.6025,25.6167,11470.5
2016-04-01 13:25:00,36.09,36.11,36.06,36.08,34072.5,25.6167,25.6309,25.5954,25.6096,34072.5
2016-04-01 13:30:00,36.09,36.09,36.01,36.03,23284.5,25.6167,25.6167,25.5599,25.5741,23284.5
2016-04-01 13:35:00,36.03,36.03,35.99,36.01,20448.0,25.5741,25.5741,25.5457,25.5599,20448.0
2016-04-01 13:40:00,36.01,36.01,35.98,36.01,34966.5,25.5599,25.5599,25.5386,25.5599,34966.5
2016-04-01 13:45:00,36.01,36.07,35.99,36.05,22969.5,25.5599,25.6025,25.5457,25.5883,22969.5
2016-04-01 13:50:00,36.05,36.07,36.01,36.04,28791.0,25.5883,25.6025,25.5599,25.5812,28791.0
2016-04-01 13:55:00,36.04,36.06,36.01,36.02,13356.0,25.5812,25.5954,25.5599,25.567,13356.0
2016-04-01 14:00:00,36.02,36.08,36.01,36.08,19809.0,25.567,25.6096,25.5599,25.6096,19809.0
2016-04-01 14:05:00,36.08,36.09,36.07,36.08,12678.0,25.6096,25.6167,25.6025,25.6096,12678.0
2016-04-01 14:10:00,36.08,36.11,36.07,36.11,14532.0,25.6096,25.6309,25.6025,25.6309,14532.0
2016-04-01 14:15:00,36.1,36.13,36.08,36.1,37396.5,25.6238,25.6451,25.6096,25.6238,37396.5
2016-04-01 14:20:00,36.09,36.1,36.07,36.07,11650.5,25.6167,25.6238,25.6025,25.6025,11650.5
2016-04-01 14:25:00,36.07,36.08,36.02,36.04,29587.5,25.6025,25.6096,25.567,25.5812,29587.5
2016-04-01 14:30:00,36.05,36.09,36.04,36.09,14721.0,25.5883,25.6167,25.5812,25.6167,14721.0
2016-04-01 14:35:00,36.09,36.09,36.06,36.09,18958.5,25.6167,25.6167,25.5954,25.6167,18958.5
2016-04-01 14:40:00,36.09,36.13,36.09,36.11,17578.5,25.6167,25.6451,25.6167,25.6309,17578.5
2016-04-01 14:45:00,36.1,36.13,36.1,36.11,25488.0,25.6238,25.6451,25.6238,25.6309,25488.0
2016-04-01 14:50:00,36.1,36.11,36.07,36.1,23824.5,25.6238,25.6309,25.6025,25.6238,23824.5
2016-04-01 14:55:00,36.1,36.11,36.09,36.09,38965.5,25.6238,25.6309,25.6167,25.6167,38965.5
2016-04-01 15:00:00,36.1,36.14,36.1,36.13,14317.5,25.6238,25.6522,25.6238,25.6451,14317.5
2016-04-01 15:05:00,36.13,36.14,36.11,36.13,34950.0,25.6451,25.6522,25.6309,25.6451,34950.0
2016-04-01 15:10:00,36.13,36.13,36.09,36.09,18561.0,25.6451,25.6451,25.6167,25.6167,18561.0
2016-04-01 15:15:00,36.09,36.11,36.08,36.11,21703.5,25.6167,25.6309,25.6096,25.6309,21703.5
2016-04-01 15:20:00,36.1,36.11,36.09,36.09,30322.5,25.6238,25.6309,25.6167,25.6167,30322.5
2016-04-01 15:25:00,36.09,36.11,36.08,36.11,29493.0,25.6167,25.6309,25.6096,25.6309,29493.0
2016-04-01 15:30:00,36.11,36.17,36.09,36.14,60843.0,25.6309,25.6734,25.6167,25.6522,60843.0
2016-04-01 15:35:00,36.13,36.16,36.12,36.13,30360.0,25.6451,25.6663,25.638,25.6451,30360.0
2016-04-01 15:40:00,36.13,36.13,36.09,36.1,57097.5,25.6451,25.6451,25.6167,25.6238,57097.5
2016-04-01 15:45:00,36.11,36.18,36.11,36.15,70348.5,25.6309,25.6805,25.6309,25.6592,70348.5
2016-04-01 15:50:00,36.17,36.18,36.11,36.12,58422.0,25.6734,25.6805,25.6309,25.638,58422.0
2016-04-01 15:55:00,36.12,36.16,36.11,36.14,182032.5,25.638,25.6663,25.6309,25.6522,182032.5
2016-04-04 09:30:00,36.07,36.12,35.72,36.09,18577.5,25.6025,25.638,25.354,25.6167,18577.5
2016-04-04 09:35:00,36.01,36.09,35.77,35.87,29401.5,25.5599,25.6167,25.3895,25.4605,29401.5
2016-04-04 09:40:00,35.89,35.98,35.84,35.97,12661.5,25.4747,25.5386,25.4392,25.5315,12661.5
2016-04-04 09:45:00,35.99,36.0,35.93,35.99,15424.5,25.5457,25.5528,25.5031,25.5457,15424.5
2016-04-04 09:50:00,36.0,36.07,36.0,36.06,11106.0,25.5528,25.6025,25.5528,25.5954,11106.0
2016-04-04 09:55:00,36.07,36.11,36.01,36.07,11193.0,25.6025,25.6309,25.5599,25.6025,11193.0
2016-04-04 10:00:00,36.07,36.11,36.03,36.08,13989.0,25.6025,25.6309,25.5741,25.6096,13989.0
2016-04-04 10:05:00,36.09,36.09,36.0,36.03,21384.0,25.6167,25.6167,25.5528,25.5741,21384.0
2016-04-04 10:10:00,36.03,36.05,35.96,35.97,63922.5,25.5741,25.5883,25.5244,25.5315,63922.5
2016-04-04 10:15:00,35.98,35.99,35.89,35.91,14130.0,25.5386,25.5457,25.4747,25.4889,14130.0
2016-04-04 10:20:00,35.91,36.01,35.91,35.99,21030.0,25.4889,25.5599,25.4889,25.5457,21030.0
2016-04-04 10:25:00,35.98,36.01,35.95,35.98,7912.5,25.5386,25.5599,25.5173,25.5386,7912.5
2016-04-04 10:30:00,35.98,36.11,35.98,36.11,16537.5,25.5386,25.6309,25.5386,25.6309,16537.5
2016-04-04 10:35:00,36.11,36.11,36.04,36.07,17664.0,25.6309,25.6309,25.5812,25.6025,17664.0
2016-04-04 10:40:00,36.08,36.14,36.08,36.11,18901.5,25.6096,25.6522,25.6096,25.6309,18901.5
2016-04-04 10:45:00,36.1,36.1,36.01,36.01,13588.5,25.6238,25.6238,25.5599,25.5599,13588.5
2016-04-04 10:50:00,36.01,36.01,35.95,35.96,11779.5,25.5599,25.5599,25.5173,25.5244,11779.5
2016-04-04 10:55:00,35.96,35.97,35.93,35.93,12033.0,25.5244,25.5315,25.5031,25.5031,12033.0
2016-04-04 11:00:00,35.95,35.98,35.93,35.97,35427.0,25.5173,25.5386,25.5031,25.5315,35427.0
2016-04-04 11:05:00,35.98,35.98,35.86,35.87,36196.5,25.5386,25.5386,25.4534,25.4605,36196.5
2016-04-04 11:10:00,35.87,35.88,35.87,35.87,19725.0,25.4605,25.4676,25.4605,25.4605,19725.0
2016-04-04 11:15:00,35.86,35.93,35.85,35.93,15472.5,25.4534,25.5031,25.4463,25.5031,15472.5
2016-04-04 11:20:00,35.93,35.96,35.92,35.93,16818.0,25.5031,25.5244,25.496,25.5031,16818.0
2016-04-04 11:25:00,35.93,35.95,35.91,35.91,12193.5,25.5031,25.5173,25.4889,25.4889,12193.5
2016-04-04 11:30:00,35.91,35.91,35.89,35.91,18030.0,25.4889,25.4889,25.4747,25.4889,18030.0
2016-04-04 11:35:00,35.9,35.96,35.9,35.96,10987.5,25.4818,25.5244,25.4818,25.5244,10987.5
2016-04-04 11:40:00,35.97,35.97,35.91,35.93,19263.0,25.5315,25.5315,25.4889,25.5031,19263.0
2016-04-04 11:45:00,35.93,35.94,35.87,35.88,21424.5,25.5031,25.5102,25.4605,25.4676,21424.5
2016-04-04 11:50:00,35.89,35.95,35.89,35.95,8695.5,25.4747,25.5173,25.4747,25.5173,8695.5
2016-04-04 11:55:00,35.96,36.03,35.96,36.03,23055.0,25.5244,25.5741,25.5244,25.5741,23055.0
2016-04-04 12:00:00,36.03,36.06,36.03,36.05,13812.0,25.5741,25.5954,25.5741,25.5883,13812.0
2016-04-04 12:05:00,36.05,36.1,36.05,36.09,9475.5,25.5883,25.6238,25.5883,25.6167,9475.5
2016-04-04 12:10:00,36.09,36.11,36.09,36.11,8169.0,25.6167,25.6309,25.6167,25.6309,8169.0
2016-04-04 12:15:00,36.11,36.13,36.11,36.13,10242.0,25.6309,25.6451,25.6309,25.6451,10242.0
2016-04-04 12:20:00,36.13,36.13,36.09,36.1,5700.0,25.6451,25.6451,25.6167,25.6238,5700.0
2016-04-04 12:25:00,36.11,36.14,36.11,36.11,17398.5,25.6309,25.6522,25.6309,25.6309,17398.5
2016-04-04 12:30:00,36.11,36.11,36.05,36.07,13740.0,25.6309,25.6309,25.5883,25.6025,13740.0
2016-04-04 12:35:00,36.08,36.11,36.07,36.09,13005.0,25.6096,25.6309,25.6025,25.6167,13005.0
2016-04-04 12:40:00,36.09,36.09,36.03,36.03,8362.5,25.6167,25.6167,25.5741,25.5741,8362.5
2016-04-04 12:45:00,36.03,36.04,36.01,36.03,11521.5,25.5741,25.5812,25.5599,25.5741,11521.5
2016-04-04 12:50:00,36.04,36.11,36.03,36.09,12853.5,25.5812,25.6309,25.5741,25.6167,12853.5
2016-04-04 12:55:00,36.1,36.11,36.1,36.11,7500.0,25.6238,25.6309,25.6238,25.6309,7500.0
2016-04-04 13:00:00,36.1,36.12,36.07,36.08,11013.0,25.6238,25.638,25.6025,25.6096,11013.0
2016-04-04 13:05:00,36.08,36.08,36.03,36.05,11311.5,25.6096,25.6096,25.5741,25.5883,11311.5
2016-04-04 13:10:00,36.04,36.07,36.04,36.07,10213.5,25.5812,25.6025,25.5812,25.6025,10213.5
2016-04-04 13:15:00,36.07,36.07,36.02,36.04,14532.0,25.6025,25.6025,25.567,25.5812,14532.0
2016-04-04 13:20:00,36.05,36.05,36.01,36.02,6453.0,25.5883,25.5883,25.5599,25.567,6453.0
2016-04-04 13:25:00,36.01,36.05,36.01,36.05,16632.0,25.5599,25.5883,25.5599,25.5883,16632.0
2016-04-04 13:30:00,36.06,36.07,36.03,36.05,11637.0,25.5954,25.6025,25.5741,25.5883,11637.0
2016-04-04 13:35:00,36.05,36.05,36.0,36.02,11152.5,25.5883,25.5883,25.5528,25.567,11152.5
2016-04-04 13:40:00,36.03,36.06,36.02,36.06,28440.0,25.5741,25.5954,25.567,25.5954,28440.0
2016-04-04 13:45:00,36.06,36.06,36.04,36.05,9900.0,25.5954,25.5954,25.5812,25.5883,9900.0
2016-04-04 13:50:00,36.05,36.09,36.04,36.09,12423.0,25.5883,25.6167,25.5812,25.6167,12423.0
2016-04-04 13:55:00,36.07,36.08,36.0,36.01,16807.5,25.6025,25.6096,25.5528,25.5599,16807.5
2016-04-04 14:00:00,36.01,36.01,35.97,35.99,17503.5,25.5599,25.5599,25.5315,25.5457,17503.5
2016-04-04 14:05:00,35.99,35.99,35.93,35.93,30826.5,25.5457,25.5457,25.5031,25.5031,30826.5
2016-04-04 14:10:00,35.93,35.93,35.88,35.89,25773.0,25.5031,25.5031,25.4676,25.4747,25773.0
2016-04-04 14:15:00,35.88,35.89,35.83,35.83,43689.0,25.4676,25.4747,25.4321,25.4321,43689.0
2016-04-04 14:20:00,35.83,35.84,35.81,35.82,26290.5,25.4321,25.4392,25.4179,25.425,26290.5
2016-04-04 14:25:00,35.82,35.83,35.79,35.81,24025.5,25.425,25.4321,25.4037,25.4179,24025.5
2016-04-04 14:30:00,35.81,35.85,35.8,35.85,20293.5,25.4179,25.4463,25.4108,25.4463,20293.5
2016-04-04 14:35:00,35.85,35.89,35.81,35.82,26706.0,25.4463,25.4747,25.4179,25.425,26706.0
2016-04-04 14:40:00,35.82,35.86,35.81,35.86,35434.5,25.425,25.4534,25.4179,25.4534,35434.5
2016-04-04 14:45:00,35.86,35.88,35.85,35.88,47688.0,25.4534,25.4676,25.4463,25.4676,47688.0
2016-04-04 14:50:00,35.88,35.89,35.82,35.82,74817.0,25.4676,25.4747,25.425,25.425,74817.0
2016-04-04 14:55:00,35.82,35.88,35.81,35.88,27999.0,25.425,25.4676,25.4179,25.4676,27999.0
2016-04-04 15:00:00,35.88,35.89,35.86,35.86,30115.5,25.4676,25.4747,25.4534,25.4534,30115.5
2016-04-04 15:05:00,35.86,35.88,35.81,35.82,37530.0,25.4534,25.4676,25.4179,25.425,37530.0
2016-04-04 15:10:00,35.82,35.85,35.81,35.82,76723.5,25.425,25.4463,25.4179,25.425,76723.5
2016-04-04 15:15:00,35.82,35.82,35.77,35.77,104910.0,25.425,25.425,25.3895,25.3895,104910.0
2016-04-04 15:20:00,35.77,35.78,35.73,35.75,44559.0,25.3895,25.3966,25.3611,25.3753,44559.0
2016-04-04 15:25:00,35.75,35.79,35.75,35.76,39679.5,25.3753,25.4037,25.3753,25.3824,39679.5
2016-04-04 15:30:00,35.76,35.81,35.76,35.81,41358.0,25.3824,25.4179,25.3824,25.4179,41358.0
2016-04-04 15:35:00,35.8,35.81,35.75,35.77,38346.0,25.4108,25.4179,25.3753,25.3895,38346.0
2016-04-04 15:40:00,35.77,35.78,35.73,35.75,72894.0,25.3895,25.3966,25.3611,25.3753,72894.0
2016-04-04 15:45:00,35.75,35.77,35.73,35.75,71337.0,25.3753,25.3895,25.3611,25.3753,71337.0
2016-04-04 15:50:00,35.75,35.77,35.74,35.74,86368.5,25.3753,25.3895,25.3682,25.3682,86368.5
2016-04-04 15:55:00,35.75,35.8,35.74,35.78,167724.0,25.3753,25.4108,25.3682,25.3966,167724.0
2016-04-05 09:30:00,35.47,35.47,35.03,35.12,76401.0,25.1766,25.1766,24.8643,24.9282,76401.0
2016-04-05 09:35:00,35.11,35.26,35.1,35.26,33456.0,24.9211,25.0275,24.914,25.0275,33456.0
2016-04-05 09:40:00,35.25,35.29,35.07,35.13,30550.5,25.0204,25.0488,24.8927,24.9353,30550.5
2016-04-05 09:45:00,35.15,35.26,35.11,35.26,47757.0,24.9494,25.0275,24.9211,25.0275,47757.0
2016-04-05 09:50:00,35.26,35.32,35.25,35.3,30843.0,25.0275,25.0701,25.0204,25.0559,30843.0
2016-04-05 09:55:00,35.28,35.39,35.25,35.39,35479.5,25.0417,25.1198,25.0204,25.1198,35479.5
2016-04-05 10:00:00,35.41,35.52,35.41,35.47,93175.5,25.134,25.2121,25.134,25.1766,93175.5
2016-04-05 10:05:00,35.47,35.49,35.4,35.45,71932.5,25.1766,25.1908,25.1269,25.1624,71932.5
2016-04-05 10:10:00,35.45,35.49,35.37,35.4,70132.5,25.1624,25.1908,25.1056,25.1269,70132.5
2016-04-05 10:15:00,35.4,35.43,35.37,35.43,47985.0,25.1269,25.1482,25.1056,25.1482,47985.0
2016-04-05 10:20:00,35.42,35.45,35.35,35.41,25696.5,25.1411,25.1624,25.0914,25.134,25696.5
2016-04-05 10:25:00,35.4,35.41,35.36,35.4,28644.0,25.1269,25.134,25.0985,25.1269,28644.0
2016-04-05 10:30:00,35.39,35.51,35.35,35.51,29166.0,25.1198,25.205,25.0914,25.205,29166.0
2016-04-05 10:35:00,35.5,35.52,35.42,35.47,29536.5,25.1979,25.2121,25.1411,25.1766,29536.5
2016-04-05 10:40:00,35.47,35.48,35.41,35.45,21102.0,25.1766,25.1837,25.134,25.1624,21102.0
2016-04-05 10:45:00,35.43,35.44,35.39,35.43,31306.5,25.1482,25.1553,25.1198,25.1482,31306.5
2016-04-05 10:50:00,35.43,35.47,35.42,35.44,19528.5,25.1482,25.1766,25.1411,25.1553,19528.5
2016-04-05 10:55:00,35.44,35.45,35.31,35.31,31606.5,25.1553,25.1624,25.063,25.063,31606.5
2016-04-05 11:00:00,35.31,35.36,35.27,35.36,47209.5,25.063,25.0985,25.0346,25.0985,47209.5
2016-04-05 11:05:00,35.37,35.42,35.32,35.41,28777.5,25.1056,25.1411,25.0701,25.134,28777.5
2016-04-05 11:10:00,35.4,35.45,35.38,35.39,13741.5,25.1269,25.1624,25.1127,25.1198,13741.5
2016-04-05 11:15:00,35.38,35.39,35.32,35.39,43665.0,25.1127,25.1198,25.0701,25.1198,43665.0
2016-04-05 11:20:00,35.39,35.41,35.33,35.33,69085.5,25.1198,25.134,25.0772,25.0772,69085.5
2016-04-05 11:25:00,35.33,35.36,35.32,35.35,28887.0,25.0772,25.0985,25.0701,25.0914,28887.0
2016-04-05 11:30:00,35.35,35.37,35.32,35.33,60529.5,25.0914,25.1056,25.0701,25.0772,60529.5
2016-04-05 11:35:00,35.33,35.39,35.31,35.37,26011.5,25.0772,25.1198,25.063,25.1056,26011.5
2016-04-05 11:40:00,35.37,35.37,35.31,35.33,29004.0,25.1056,25.1056,25.063,25.0772,29004.0
2016-04-05 11:45:00,35.34,35.43,35.33,35.39,24156.0,25.0843,25.1482,25.0772,25.1198,24156.0
2016-04-05 11:50:00,35.39,35.46,35.39,35.45,13654.5,25.1198,25.1695,25.1198,25.1624,13654.5
2016-04-05 11:55:00,35.44,35.49,35.42,35.43,16798.5,25.1553,25.1908,25.1411,25.1482,16798.5
2016-04-05 12:00:00,35.43,35.49,35.43,35.49,11826.0,25.1482,25.1908,25.1482,25.1908,11826.0
2016-04-05 12:05:00,35.49,35.49,35.44,35.44,59557.5,25.1908,25.1908,25.1553,25.1553,59557.5
2016-04-05 12:10:00,35.45,35.45,35.41,35.42,22509.0,25.1624,25.1624,25.134,25.1411,22509.0
2016-04-05 12:15:00,35.42,35.42,35.31,35.32,24294.0,25.1411,25.1411,25.063,25.0701,24294.0
2016-04-05 12:20:00,35.31,35.33,35.31,35.32,16500.0,25.063,25.0772,25.063,25.0701,16500.0
2016-04-05 12:25:00,35.31,35.31,35.29,35.3,23719.5,25.063,25.063,25.0488,25.0559,23719.5
2016-04-05 12:30:00,35.31,35.31,35.29,35.29,17317.5,25.063,25.063,25.0488,25.0488,17317.5
2016-04-05 12:35:00,35.29,35.33,35.28,35.31,70585.5,25.0488,25.0772,25.0417,25.063,70585.5
2016-04-05 12:40:00,35.3,35.3,35.23,35.23,56658.0,25.0559,25.0559,25.0062,25.0062,56658.0
2016-04-05 12:45:00,35.24,35.25,35.21,35.22,25836.0,25.0133,25.0204,24.992,24.9991,25836.0
2016-04-05 12:50:00,35.22,35.22,35.17,35.19,24646.5,24.9991,24.9991,24.9636,24.9778,24646.5
2016-04-05 12:55:00,35.18,35.21,35.17,35.19,18036.0,24.9707,24.992,24.9636,24.9778,18036.0
2016-04-05 13:00:00,35.19,35.2,35.15,35.18,29596.5,24.9778,24.9849,24.9494,24.9707,29596.5
2016-04-05 13:05:00,35.18,35.18,35.14,35.15,19719.0,24.9707,24.9707,24.9424,24.9494,19719.0
2016-04-05 13:10:00,35.15,35.17,35.1,35.13,56536.5,24.9494,24.9636,24.914,24.9353,56536.5
2016-04-05 13:15:00,35.13,35.16,35.13,35.14,38574.0,24.9353,24.9565,24.9353,24.9424,38574.0
2016-04-05 13:20:00,35.14,35.15,35.12,35.13,25566.0,24.9424,24.9494,24.9282,24.9353,25566.0
2016-04-05 13:25:00,35.13,35.24,35.13,35.24,15783.0,24.9353,25.0133,24.9353,25.0133,15783.0
2016-04-05 13:30:00,35.25,35.28,35.23,35.27,34056.0,25.0204,25.0417,25.0062,25.0346,34056.0
2016-04-05 13:35:00,35.27,35.28,35.21,35.22,15667.5,25.0346,25.0417,24.992,24.9991,15667.5
2016-04-05 13:40:00,35.23,35.27,35.22,35.24,21241.5,25.0062,25.0346,24.9991,25.0133,21241.5
2016-04-05 13:45:00,35.24,35.26,35.17,35.19,36391.5,25.0133,25.0275,24.9636,24.9778,36391.5
2016-04-05 13:50:00,35.19,35.31,35.19,35.29,13845.0,24.9778,25.063,24.9778,25.0488,13845.0
2016-04-05 13:55:00,35.3,35.31,35.27,35.28,16540.5,25.0559,25.063,25.0346,25.0417,16540.5
2016-04-05 14:00:00,35.28,35.33,35.28,35.3,30433.5,25.0417,25.0772,25.0417,25.0559,30433.5
2016-04-05 14:05:00,35.3,35.33,35.29,35.33,37447.5,25.0559,25.0772,25.0488,25.0772,37447.5
2016-04-05 14:10:00,35.33,35.33,35.3,35.32,25396.5,25.0772,25.0772,25.0559,25.0701,25396.5
2016-04-05 14:15:00,35.32,35.33,35.31,35.33,24828.0,25.0701,25.0772,25.063,25.0772,24828.0
2016-04-05 14:20:00,35.33,35.34,35.29,35.33,23979.0,25.0772,25.0843,25.0488,25.0772,23979.0
2016-04-05 14:25:00,35.33,35.38,35.33,35.37,14514.0,25.0772,25.1127,25.0772,25.1056,14514.0
2016-04-05 14:30:00,35.37,35.4,35.35,35.39,25224.0,25.1056,25.1269,25.0914,25.1198,25224.0
2016-04-05 14:35:00,35.38,35.41,35.37,35.41,25879.5,25.1127,25.134,25.1056,25.134,25879.5
2016-04-05 14:40:00,35.41,35.41,35.37,35.39,20442.0,25.134,25.134,25.1056,25.1198,20442.0
2016-04-05 14:45:00,35.39,35.43,35.39,35.41,26176.5,25.1198,25.1482,25.1198,25.134,26176.5
2016-04-05 14:50:00,35.41,35.45,35.4,35.43,23521.5,25.134,25.1624,25.1269,25.1482,23521.5
2016-04-05 14:55:00,35.43,35.43,35.4,35.41,15772.5,25.1482,25.1482,25.1269,25.134,15772.5
2016-04-05 15:00:00,35.41,35.41,35.4,35.41,16681.5,25.134,25.134,25.1269,25.134,16681.5
2016-04-05 15:05:00,35.41,35.41,35.34,35.35,26887.5,25.134,25.134,25.0843,25.0914,26887.5
2016-04-05 15:10:00,35.35,35.35,35.31,35.34,28566.0,25.0914,25.0914,25.063,25.0843,28566.0
2016-04-05 15:15:00,35.33,35.34,35.32,35.33,22315.5,25.0772,25.0843,25.0701,25.0772,22315.5
2016-04-05 15:20:00,35.33,35.35,35.32,35.33,26395.5,25.0772,25.0914,25.0701,25.0772,26395.5
2016-04-05 15:25:00,35.33,35.35,35.33,35.34,19951.5,25.0772,25.0914,25.0772,25.0843,19951.5
2016-04-05 15:30:00,35.33,35.34,35.29,35.31,33369.0,25.0772,25.0843,25.0488,25.063,33369.0
2016-04-05 15:35:00,35.31,35.31,35.27,35.28,61420.5,25.063,25.063,25.0346,25.0417,61420.5
2016-04-05 15:40:00,35.29,35.29,35.25,35.27,59514.0,25.0488,25.0488,25.0204,25.0346,59514.0
2016-04-05 15:45:00,35.27,35.28,35.25,35.26,73168.5,25.0346,25.0417,25.0204,25.0275,73168.5
2016-04-05 15:50:00,35.26,35.27,35.19,35.19,95044.5,25.0275,25.0346,24.9778,24.9778,95044.5
2016-04-05 15:55:00,35.19,35.22,35.16,35.22,192132.0,24.9778,24.9991,24.9565,24.9991,192132.0
2016-04-06 09:30:00,35.25,35.25,34.95,35.09,28323.0,25.0204,25.0204,24.8075,24.9069,28323.0
2016-04-06 09:35:00,35.09,35.11,34.84,34.87,42580.5,24.9069,24.9211,24.7294,24.7507,42580.5
2016-04-06 09:40:00,34.84,34.87,34.66,34.86,55320.0,24.7294,24.7507,24.6016,24.7436,55320.0
2016-04-06 09:45:00,34.86,34.88,34.81,34.83,40195.5,24.7436,24.7578,24.7081,24.7223,40195.5
2016-04-06 09:50:00,34.83,34.88,34.72,34.73,33204.0,24.7223,24.7578,24.6442,24.6513,33204.0
2016-04-06 09:55:00,34.71,34.79,34.67,34.79,21229.5,24.6371,24.6939,24.6087,24.6939,21229.5
2016-04-06 10:00:00,34.77,34.83,34.74,34.78,28101.0,24.6797,24.7223,24.6584,24.6868,28101.0
2016-04-06 10:05:00,34.78,34.89,34.77,34.81,68889.0,24.6868,24.7649,24.6797,24.7081,68889.0
2016-04-06 10:10:00,34.8,34.81,34.72,34.72,21304.5,24.701,24.7081,24.6442,24.6442,21304.5
2016-04-06 10:15:00,34.73,34.76,34.68,34.71,24489.0,24.6513,24.6726,24.6158,24.6371,24489.0
2016-04-06 10:20:00,34.71,34.75,34.67,34.71,33282.0,24.6371,24.6655,24.6087,24.6371,33282.0
2016-04-06 10:25:00,34.71,34.8,34.68,34.79,25267.5,24.6371,24.701,24.6158,24.6939,25267.5
2016-04-06 10:30:00,34.79,34.85,34.71,34.83,45436.5,24.6939,24.7365,24.6371,24.7223,45436.5
2016-04-06 10:35:00,34.83,34.84,34.79,34.79,25990.5,24.7223,24.7294,24.6939,24.6939,25990.5
2016-04-06 10:40:00,34.8,34.91,34.79,34.9,35374.5,24.701,24.7791,24.6939,24.772,35374.5
2016-04-06 10:45:00,34.91,34.98,34.89,34.96,26698.5,24.7791,24.8288,24.7649,24.8146,26698.5
2016-04-06 10:50:00,34.97,34.97,34.91,34.93,22672.5,24.8217,24.8217,24.7791,24.7933,22672.5
2016-04-06 10:55:00,34.93,35.05,34.93,35.05,22650.0,24.7933,24.8785,24.7933,24.8785,22650.0
2016-04-06 11:00:00,35.07,35.11,35.05,35.11,22461.0,24.8927,24.9211,24.8785,24.9211,22461.0
2016-04-06 11:05:00,35.11,35.14,35.09,35.13,23419.5,24.9211,24.9424,24.9069,24.9353,23419.5
2016-04-06 11:10:00,35.13,35.19,35.09,35.19,56527.5,24.9353,24.9778,24.9069,24.9778,56527.5
2016-04-06 11:15:00,35.2,35.21,35.13,35.13,15165.0,24.9849,24.992,24.9353,24.9353,15165.0
2016-04-06 11:20:00,35.13,35.16,35.11,35.13,42229.5,24.9353,24.9565,24.9211,24.9353,42229.5
2016-04-06 11:25:00,35.12,35.17,35.11,35.15,15444.0,24.9282,24.9636,24.9211,24.9494,15444.0
2016-04-06 11:30:00,35.15,35.17,35.14,35.17,20400.0,24.9494,24.9636,24.9424,24.9636,20400.0
2016-04-06 11:35:00,35.17,35.2,35.14,35.15,26716.5,24.9636,24.9849,24.9424,24.9494,26716.5
2016-04-06 11:40:00,35.15,35.22,35.15,35.22,16063.5,24.9494,24.9991,24.9494,24.9991,16063.5
2016-04-06 11:45:00,35.21,35.25,35.17,35.24,19876.5,24.992,25.0204,24.9636,25.0133,19876.5
2016-04-06 11:50:00,35.24,35.3,35.23,35.3,45142.5,25.0133,25.0559,25.0062,25.0559,45142.5
2016-04-06 11:55:00,35.29,35.31,35.23,35.23,9535.5,25.0488,25.063,25.0062,25.0062,9535.5
2016-04-06 12:00:00,35.22,35.25,35.19,35.19,19129.5,24.9991,25.0204,24.9778,24.9778,19129.5
2016-04-06 12:05:00,35.19,35.2,35.17,35.2,18987.0,24.9778,24.9849,24.9636,24.9849,18987.0
2016-04-06 12:10:00,35.21,35.25,35.21,35.25,11250.0,24.992,25.0204,24.992,25.0204,11250.0
2016-04-06 12:15:00,35.25,35.26,35.23,35.25,9274.5,25.0204,25.0275,25.0062,25.0204,9274.5
2016-04-06 12:20:00,35.26,35.27,35.23,35.23,11458.5,25.0275,25.0346,25.0062,25.0062,11458.5
2016-04-06 12:25:00,35.22,35.28,35.22,35.28,13600.5,24.9991,25.0417,24.9991,25.0417,13600.5
2016-04-06 12:30:00,35.28,35.33,35.28,35.3,21453.0,25.0417,25.0772,25.0417,25.0559,21453.0
2016-04-06 12:35:00,35.29,35.31,35.27,35.27,7801.5,25.0488,25.063,25.0346,25.0346,7801.5
2016-04-06 12:40:00,35.27,35.29,35.25,35.26,11398.5,25.0346,25.0488,25.0204,25.0275,11398.5
2016-04-06 12:45:00,35.26,35.31,35.26,35.31,18117.0,25.0275,25.063,25.0275,25.063,18117.0
2016-04-06 12:50:00,35.32,35.35,35.31,35.34,22473.0,25.0701,25.0914,25.063,25.0843,22473.0
2016-04-06 12:55:00,35.35,35.36,35.33,35.34,22473.0,25.0914,25.0985,25.0772,25.0843,22473.0
2016-04-06 13:00:00,35.33,35.35,35.32,35.35,11460.0,25.0772,25.0914,25.0701,25.0914,11460.0
2016-04-06 13:05:00,35.35,35.4,35.35,35.38,23317.5,25.0914,25.1269,25.0914,25.1127,23317.5
2016-04-06 13:10:00,35.38,35.41,35.37,35.41,18418.5,25.1127,25.134,25.1056,25.134,18418.5
2016-04-06 13:15:00,35.4,35.4,35.36,35.36,26244.0,25.1269,25.1269,25.0985,25.0985,26244.0
2016-04-06 13:20:00,35.37,35.41,35.36,35.38,16140.0,25.1056,25.134,25.0985,25.1127,16140.0
2016-04-06 13:25:00,35.37,35.38,35.36,35.36,15487.5,25.1056,25.1127,25.0985,25.0985,15487.5
2016-04-06 13:30:00,35.37,35.39,35.35,35.38,13948.5,25.1056,25.1198,25.0914,25.1127,13948.5
2016-04-06 13:35:00,35.38,35.41,35.37,35.38,14329.5,25.1127,25.134,25.1056,25.1127,14329.5
2016-04-06 13:40:00,35.37,35.41,35.37,35.41,11734.5,25.1056,25.134,25.1056,25.134,11734.5
2016-04-06 13:45:00,35.41,35.45,35.41,35.43,38143.5,25.134,25.1624,25.134,25.1482,38143.5
2016-04-06 13:50:00,35.43,35.44,35.4,35.41,13624.5,25.1482,25.1553,25.1269,25.134,13624.5
2016-04-06 13:55:00,35.41,35.41,35.36,35.38,20515.5,25.134,25.134,25.0985,25.1127,20515.5
2016-04-06 14:00:00,35.38,35.39,35.29,35.31,52036.5,25.1127,25.1198,25.0488,25.063,52036.5
2016-04-06 14:05:00,35.31,35.33,35.28,35.28,17938.5,25.063,25.0772,25.0417,25.0417,17938.5
2016-04-06 14:10:00,35.27,35.27,35.22,35.22,19281.0,25.0346,25.0346,24.9991,24.9991,19281.0
2016-04-06 14:15:00,35.22,35.29,35.19,35.28,36154.5,24.9991,25.0488,24.9778,25.0417,36154.5
2016-04-06 14:20:00,35.29,35.32,35.24,35.24,35629.5,25.0488,25.0701,25.0133,25.0133,35629.5
2016-04-06 14:25:00,35.23,35.27,35.22,35.24,19347.0,25.0062,25.0346,24.9991,25.0133,19347.0
2016-04-06 14:30:00,35.24,35.31,35.23,35.27,31407.0,25.0133,25.063,25.0062,25.0346,31407.0
2016-04-06 14:35:00,35.27,35.27,35.22,35.25,15495.0,25.0346,25.0346,24.9991,25.0204,15495.0
2016-04-06 14:40:00,35.25,35.29,35.25,35.25,21177.0,25.0204,25.0488,25.0204,25.0204,21177.0
2016-04-06 14:45:00,35.25,35.29,35.25,35.27,19698.0,25.0204,25.0488,25.0204,25.0346,19698.0
2016-04-06 14:50:00,35.27,35.31,35.27,35.29,21432.0,25.0346,25.063,25.0346,25.0488,21432.0
2016-04-06 14:55:00,35.29,35.35,35.29,35.35,25974.0,25.0488,25.0914,25.0488,25.0914,25974.0
2016-04-06 15:00:00,35.35,35.41,35.31,35.39,68502.0,25.0914,25.134,25.063,25.1198,68502.0
2016-04-06 15:05:00,35.4,35.44,35.39,35.43,25993.5,25.1269,25.1553,25.1198,25.1482,25993.5
2016-04-06 15:10:00,35.43,35.45,35.39,35.39,30855.0,25.1482,25.1624,25.1198,25.1198,30855.0
2016-04-06 15:15:00,35.39,35.43,35.39,35.43,51312.0,25.1198,25.1482,25.1198,25.1482,51312.0
2016-04-06 15:20:00,35.43,35.44,35.38,35.38,35727.0,25.1482,25.1553,25.1127,25.1127,35727.0
2016-04-06 15:25:00,35.38,35.39,35.37,35.38,32146.5,25.1127,25.1198,25.1056,25.1127,32146.5
2016-04-06 15:30:00,35.37,35.43,35.37,35.43,32566.5,25.1056,25.1482,25.1056,25.1482,32566.5
2016-04-06 15:35:00,35.43,35.45,35.39,35.39,47632.5,25.1482,25.1624,25.1198,25.1198,47632.5
2016-04-06 15:40:00,35.39,35.41,35.37,35.41,39438.0,25.1198,25.134,25.1056,25.134,39438.0
2016-04-06 15:45:00,35.41,35.43,35.39,35.43,48286.5,25.134,25.1482,25.1198,25.1482,48286.5
2016-04-06 15:50:00,35.43,35.43,35.41,35.42,67885.5,25.1482,25.1482,25.134,25.1411,67885.5
2016-04-06 15:55:00,35.42,35.46,35.41,35.42,165552.0,25.1411,25.1695,25.134,25.1411,165552.0
2016-04-07 09:30:00,35.14,35.33,34.82,35.05,37264.5,24.9424,25.0772,24.7152,24.8785,37264.5
2016-04-07 09:35:00,34.89,35.13,34.88,34.96,34459.5,24.7649,24.9353,24.7578,24.8146,34459.5
2016-04-07 09:40:00,34.96,35.12,34.96,35.12,5466.0,24.8146,24.9282,24.8146,24.9282,5466.0
2016-04-07 09:45:00,35.09,35.09,34.96,35.01,25504.5,24.9069,24.9069,24.8146,24.8501,25504.5
2016-04-07 09:50:00,34.98,35.03,34.92,34.99,16881.0,24.8288,24.8643,24.7862,24.8359,16881.0
2016-04-07 09:55:00,35.0,35.09,34.95,35.08,17817.0,24.843,24.9069,24.8075,24.8998,17817.0
2016-04-07 10:00:00,35.06,35.11,34.98,35.07,15195.0,24.8856,24.9211,24.8288,24.8927,15195.0
2016-04-07 10:05:00,35.07,35.17,35.07,35.13,10006.5,24.8927,24.9636,24.8927,24.9353,10006.5
2016-04-07 10:10:00,35.14,35.14,35.04,35.05,9534.0,24.9424,24.9424,24.8714,24.8785,9534.0
2016-04-07 10:15:00,35.04,35.05,34.98,35.02,19600.5,24.8714,24.8785,24.8288,24.8572,19600.5
2016-04-07 10:20:00,35.02,35.03,34.96,34.97,18231.0,24.8572,24.8643,24.8146,24.8217,18231.0
2016-04-07 10:25:00,34.98,35.01,34.87,34.89,16036.5,24.8288,24.8501,24.7507,24.7649,16036.5
2016-04-07 10:30:00,34.87,34.99,34.85,34.97,15448.5,24.7507,24.8359,24.7365,24.8217,15448.5
2016-04-07 10:35:00,34.97,35.01,34.95,34.99,11878.5,24.8217,24.8501,24.8075,24.8359,11878.5
2016-04-07 10:40:00,34.97,34.97,34.92,34.95,10767.0,24.8217,24.8217,24.7862,24.8075,10767.0
2016-04-07 10:45:00,34.95,35.0,34.92,34.94,16867.5,24.8075,24.843,24.7862,24.8004,16867.5
2016-04-07 10:50:00,34.94,35.0,34.93,34.99,19623.0,24.8004,24.843,24.7933,24.8359,19623.0
2016-04-07 10:55:00,34.98,34.99,34.94,34.99,21882.0,24.8288,24.8359,24.8004,24.8359,21882.0
2016-04-07 11:00:00,34.99,35.0,34.91,34.91,20913.0,24.8359,24.843,24.7791,24.7791,20913.0
2016-04-07 11:05:00,34.91,35.01,34.91,34.99,23602.5,24.7791,24.8501,24.7791,24.8359,23602.5
2016-04-07 11:10:00,34.99,35.02,34.98,35.02,15349.5,24.8359,24.8572,24.8288,24.8572,15349.5
2016-04-07 11:15:00,35.02,35.04,35.0,35.0,18450.0,24.8572,24.8714,24.843,24.843,18450.0
2016-04-07 11:20:00,34.99,34.99,34.92,34.97,18907.5,24.8359,24.8359,24.7862,24.8217,18907.5
2016-04-07 11:25:00,34.95,35.01,34.94,34.99,13914.0,24.8075,24.8501,24.8004,24.8359,13914.0
2016-04-07 11:30:00,35.01,35.06,35.0,35.05,15600.0,24.8501,24.8856,24.843,24.8785,15600.0
2016-04-07 11:35:00,35.06,35.11,35.05,35.09,33675.0,24.8856,24.9211,24.8785,24.9069,33675.0
2016-04-07 11:40:00,35.08,35.12,35.04,35.12,16747.5,24.8998,24.9282,24.8714,24.9282,16747.5
2016-04-07 11:45:00,35.13,35.15,35.12,35.14,11047.5,24.9353,24.9494,24.9282,24.9424,11047.5
2016-04-07 11:50:00,35.13,35.17,35.13,35.15,10650.0,24.9353,24.9636,24.9353,24.9494,10650.0
2016-04-07 11:55:00,35.16,35.16,35.15,35.15,11887.5,24.9565,24.9565,24.9494,24.9494,11887.5
2016-04-07 12:00:00,35.15,35.17,35.13,35.13,11680.5,24.9494,24.9636,24.9353,24.9353,11680.5
2016-04-07 12:05:00,35.14,35.15,35.12,35.15,11104.5,24.9424,24.9494,24.9282,24.9494,11104.5
2016-04-07 12:10:00,35.14,35.14,35.1,35.11,9600.0,24.9424,24.9424,24.914,24.9211,9600.0
2016-04-07 12:15:00,35.11,35.11,35.01,35.03,18208.5,24.9211,24.9211,24.8501,24.8643,18208.5
2016-04-07 12:20:00,35.02,35.02,35.0,35.01,12946.5,24.8572,24.8572,24.843,24.8501,12946.5
2016-04-07 12:25:00,35.01,35.01,34.99,35.0,18228.0,24.8501,24.8501,24.8359,24.843,18228.0
2016-04-07 12:30:00,35.0,35.0,34.99,34.99,16050.0,24.843,24.843,24.8359,24.8359,16050.0
2016-04-07 12:35:00,34.99,34.99,34.97,34.99,20400.0,24.8359,24.8359,24.8217,24.8359,20400.0
2016-04-07 12:40:00,34.99,34.99,34.96,34.99,21616.5,24.8359,24.8359,24.8146,24.8359,21616.5
2016-04-07 12:45:00,34.99,35.08,34.98,35.07,14692.5,24.8359,24.8998,24.8288,24.8927,14692.5
2016-04-07 12:50:00,35.08,35.08,35.03,35.03,6670.5,24.8998,24.8998,24.8643,24.8643,6670.5
2016-04-07 12:55:00,35.04,35.04,35.03,35.03,17578.5,24.8714,24.8714,24.8643,24.8643,17578.5
2016-04-07 13:00:00,35.03,35.04,35.03,35.04,11100.0,24.8643,24.8714,24.8643,24.8714,11100.0
2016-04-07 13:05:00,35.04,35.04,35.03,35.04,15000.0,24.8714,24.8714,24.8643,24.8714,15000.0
2016-04-07 13:10:00,35.04,35.13,35.03,35.13,36873.0,24.8714,24.9353,24.8643,24.9353,36873.0
2016-04-07 13:15:00,35.14,35.15,35.13,35.13,12879.0,24.9424,24.9494,24.9353,24.9353,12879.0
2016-04-07 13:20:00,35.12,35.12,35.09,35.09,9214.5,24.9282,24.9282,24.9069,24.9069,9214.5
2016-04-07 13:25:00,35.1,35.11,35.07,35.09,9063.0,24.914,24.9211,24.8927,24.9069,9063.0
2016-04-07 13:30:00,35.09,35.11,35.07,35.11,12205.5,24.9069,24.9211,24.8927,24.9211,12205.5
2016-04-07 13:35:00,35.1,35.11,35.09,35.11,11775.0,24.914,24.9211,24.9069,24.9211,11775.0
2016-04-07 13:40:00,35.11,35.14,35.11,35.11,18679.5,24.9211,24.9424,24.9211,24.9211,18679.5
2016-04-07 13:45:00,35.11,35.11,35.04,35.05,36858.0,24.9211,24.9211,24.8714,24.8785,36858.0
2016-04-07 13:50:00,35.05,35.05,34.97,34.99,18534.0,24.8785,24.8785,24.8217,24.8359,18534.0
2016-04-07 13:55:00,34.99,34.99,34.96,34.96,17686.5,24.8359,24.8359,24.8146,24.8146,17686.5
2016-04-07 14:00:00,34.95,34.95,34.91,34.95,24547.5,24.8075,24.8075,24.7791,24.8075,24547.5
2016-04-07 14:05:00,34.95,34.96,34.88,34.89,18769.5,24.8075,24.8146,24.7578,24.7649,18769.5
2016-04-07 14:10:00,34.89,34.9,34.88,34.88,19320.0,24.7649,24.772,24.7578,24.7578,19320.0
2016-04-07 14:15:00,34.88,34.88,34.82,34.82,16888.5,24.7578,24.7578,24.7152,24.7152,16888.5
2016-04-07 14:20:00,34.81,34.85,34.81,34.85,22558.5,24.7081,24.7365,24.7081,24.7365,22558.5
2016-04-07 14:25:00,34.85,34.86,34.83,34.85,50325.0,24.7365,24.7436,24.7223,24.7365,50325.0
2016-04-07 14:30:00,34.86,34.89,34.84,34.88,30747.0,24.7436,24.7649,24.7294,24.7578,30747.0
2016-04-07 14:35:00,34.89,34.94,34.89,34.94,24648.0,24.7649,24.8004,24.7649,24.8004,24648.0
2016-04-07 14:40:00,34.93,34.94,34.86,34.87,29583.0,24.7933,24.8004,24.7436,24.7507,29583.0
2016-04-07 14:45:00,34.87,34.87,34.81,34.83,21282.0,24.7507,24.7507,24.7081,24.7223,21282.0
2016-04-07 14:50:00,34.83,34.87,34.83,34.87,26731.5,24.7223,24.7507,24.7223,24.7507,26731.5
2016-04-07 14:55:00,34.87,34.88,34.82,34.83,13875.0,24.7507,24.7578,24.7152,24.7223,13875.0
2016-04-07 15:00:00,34.83,34.84,34.81,34.83,17716.5,24.7223,24.7294,24.7081,24.7223,17716.5
2016-04-07 15:05:00,34.84,34.91,34.84,34.91,25785.0,24.7294,24.7791,24.7294,24.7791,25785.0
2016-04-07 15:10:00,34.91,34.95,34.9,34.94,27688.5,24.7791,24.8075,24.772,24.8004,27688.5
2016-04-07 15:15:00,34.94,34.95,34.9,34.9,22167.0,24.8004,24.8075,24.772,24.772,22167.0
2016-04-07 15:20:00,34.91,34.93,34.89,34.92,28102.5,24.7791,24.7933,24.7649,24.7862,28102.5
2016-04-07 15:25:00,34.93,34.95,34.91,34.92,22168.5,24.7933,24.8075,24.7791,24.7862,22168.5
2016-04-07 15:30:00,34.93,34.99,34.89,34.97,71281.5,24.7933,24.8359,24.7649,24.8217,71281.5
2016-04-07 15:35:00,34.97,34.97,34.89,34.89,40548.0,24.8217,24.8217,24.7649,24.7649,40548.0
2016-04-07 15:40:00,34.89,34.95,34.88,34.93,51937.5,24.7649,24.8075,24.7578,24.7933,51937.5
2016-04-07 15:45:00,34.93,34.97,34.93,34.95,40788.0,24.7933,24.8217,24.7933,24.8075,40788.0
2016-04-07 15:50:00,34.95,34.95,34.9,34.92,75970.5,24.8075,24.8075,24.772,24.7862,75970.5
2016-04-07 15:55:00,34.93,34.97,34.9,34.95,153241.5,24.7933,24.8217,24.772,24.8075,153241.5
2016-04-08 09:30:00,35.29,35.33,35.25,35.33,23160.0,25.0488,25.0772,25.0204,25.0772,23160.0
2016-04-08 09:35:00,35.36,35.47,35.33,35.47,13189.5,25.0985,25.1766,25.0772,25.1766,13189.5
2016-04-08 09:40:00,35.46,35.49,35.37,35.47,11004.0,25.1695,25.1908,25.1056,25.1766,11004.0
2016-04-08 09:45:00,35.5,35.62,35.5,35.55,20535.0,25.1979,25.2831,25.1979,25.2334,20535.0
2016-04-08 09:50:00,35.57,35.65,35.57,35.58,17625.0,25.2476,25.3043,25.2476,25.2547,17625.0
2016-04-08 09:55:00,35.57,35.66,35.57,35.61,17659.5,25.2476,25.3114,25.2476,25.276,17659.5
2016-04-08 10:00:00,35.63,35.65,35.59,35.63,16401.0,25.2902,25.3043,25.2618,25.2902,16401.0
2016-04-08 10:05:00,35.63,35.77,35.61,35.72,54463.5,25.2902,25.3895,25.276,25.354,54463.5
2016-04-08 10:10:00,35.72,35.72,35.61,35.71,14367.0,25.354,25.354,25.276,25.3469,14367.0
2016-04-08 10:15:00,35.7,35.74,35.65,35.65,16060.5,25.3398,25.3682,25.3043,25.3043,16060.5
2016-04-08 10:20:00,35.66,35.75,35.66,35.75,18201.0,25.3114,25.3753,25.3114,25.3753,18201.0
2016-04-08 10:25:00,35.75,35.77,35.71,35.75,29212.5,25.3753,25.3895,25.3469,25.3753,29212.5
2016-04-08 10:30:00,35.74,35.78,35.71,35.71,10705.5,25.3682,25.3966,25.3469,25.3469,10705.5
2016-04-08 10:35:00,35.72,35.77,35.72,35.72,15997.5,25.354,25.3895,25.354,25.354,15997.5
2016-04-08 10:40:00,35.72,35.77,35.72,35.76,13491.0,25.354,25.3895,25.354,25.3824,13491.0
2016-04-08 10:45:00,35.77,35.84,35.75,35.81,23544.0,25.3895,25.4392,25.3753,25.4179,23544.0
2016-04-08 10:50:00,35.81,35.83,35.79,35.79,8550.0,25.4179,25.4321,25.4037,25.4037,8550.0
2016-04-08 10:55:00,35.78,35.81,35.72,35.72,18730.5,25.3966,25.4179,25.354,25.354,18730.5
2016-04-08 11:00:00,35.71,35.76,35.68,35.76,10350.0,25.3469,25.3824,25.3256,25.3824,10350.0
2016-04-08 11:05:00,35.77,35.8,35.74,35.74,16200.0,25.3895,25.4108,25.3682,25.3682,16200.0
2016-04-08 11:10:00,35.72,35.74,35.67,35.67,8863.5,25.354,25.3682,25.3185,25.3185,8863.5
2016-04-08 11:15:00,35.68,35.69,35.61,35.63,8179.5,25.3256,25.3327,25.276,25.2902,8179.5
2016-04-08 11:20:00,35.63,35.65,35.61,35.63,18220.5,25.2902,25.3043,25.276,25.2902,18220.5
2016-04-08 11:25:00,35.62,35.62,35.55,35.57,36091.5,25.2831,25.2831,25.2334,25.2476,36091.5
2016-04-08 11:30:00,35.56,35.57,35.47,35.47,22264.5,25.2405,25.2476,25.1766,25.1766,22264.5
2016-04-08 11:35:00,35.47,35.47,35.39,35.39,16038.0,25.1766,25.1766,25.1198,25.1198,16038.0
2016-04-08 11:40:00,35.39,35.41,35.37,35.4,12675.0,25.1198,25.134,25.1056,25.1269,12675.0
2016-04-08 11:45:00,35.39,35.4,35.36,35.38,15534.0,25.1198,25.1269,25.0985,25.1127,15534.0
2016-04-08 11:50:00,35.37,35.37,35.33,35.37,11587.5,25.1056,25.1056,25.0772,25.1056,11587.5
2016-04-08 11:55:00,35.37,35.4,35.36,35.39,17100.0,25.1056,25.1269,25.0985,25.1198,17100.0
2016-04-08 12:00:00,35.4,35.41,35.37,35.37,20607.0,25.1269,25.134,25.1056,25.1056,20607.0
2016-04-08 12:05:00,35.37,35.41,35.37,35.41,13990.5,25.1056,25.134,25.1056,25.134,13990.5
2016-04-08 12:10:00,35.4,35.42,35.39,35.4,11850.0,25.1269,25.1411,25.1198,25.1269,11850.0
2016-04-08 12:15:00,35.39,35.39,35.3,35.31,24420.0,25.1198,25.1198,25.0559,25.063,24420.0
2016-04-08 12:20:00,35.3,35.31,35.28,35.29,15906.0,25.0559,25.063,25.0417,25.0488,15906.0
2016-04-08 12:25:00,35.28,35.28,35.23,35.25,22866.0,25.0417,25.0417,25.0062,25.0204,22866.0
2016-04-08 12:30:00,35.25,35.25,35.1,35.21,96384.0,25.0204,25.0204,24.914,24.992,96384.0
2016-04-08 12:35:00,35.21,35.25,35.2,35.25,15204.0,24.992,25.0204,24.9849,25.0204,15204.0
2016-04-08 12:40:00,35.25,35.29,35.23,35.29,8794.5,25.0204,25.0488,25.0062,25.0488,8794.5
2016-04-08 12:45:00,35.29,35.33,35.27,35.32,9532.5,25.0488,25.0772,25.0346,25.0701,9532.5
2016-04-08 12:50:00,35.33,35.34,35.31,35.32,14865.0,25.0772,25.0843,25.063,25.0701,14865.0
2016-04-08 12:55:00,35.33,35.33,35.29,35.29,9150.0,25.0772,25.0772,25.0488,25.0488,9150.0
2016-04-08 13:00:00,35.29,35.29,35.24,35.25,11725.5,25.0488,25.0488,25.0133,25.0204,11725.5
2016-04-08 13:05:00,35.25,35.27,35.23,35.23,17137.5,25.0204,25.0346,25.0062,25.0062,17137.5
2016-04-08 13:10:00,35.23,35.23,35.2,35.22,14464.5,25.0062,25.0062,24.9849,24.9991,14464.5
2016-04-08 13:15:00,35.22,35.23,35.18,35.18,18117.0,24.9991,25.0062,24.9707,24.9707,18117.0
2016-04-08 13:20:00,35.18,35.19,35.15,35.15,31236.0,24.9707,24.9778,24.9494,24.9494,31236.0
2016-04-08 13:25:00,35.15,35.15,35.09,35.09,37498.5,24.9494,24.9494,24.9069,24.9069,37498.5
2016-04-08 13:30:00,35.09,35.14,35.08,35.14,23598.0,24.9069,24.9424,24.8998,24.9424,23598.0
2016-04-08 13:35:00,35.14,35.2,35.14,35.19,43933.5,24.9424,24.9849,24.9424,24.9778,43933.5
2016-04-08 13:40:00,35.19,35.2,35.13,35.13,28690.5,24.9778,24.9849,24.9353,24.9353,28690.5
2016-04-08 13:45:00,35.13,35.13,35.07,35.07,28767.0,24.9353,24.9353,24.8927,24.8927,28767.0
2016-04-08 13:50:00,35.07,35.1,35.07,35.09,33199.5,24.8927,24.914,24.8927,24.9069,33199.5
2016-04-08 13:55:00,35.09,35.11,35.07,35.11,36895.5,24.9069,24.9211,24.8927,24.9211,36895.5
2016-04-08 14:00:00,35.11,35.13,35.09,35.1,29122.5,24.9211,24.9353,24.9069,24.914,29122.5
2016-04-08 14:05:00,35.1,35.1,35.07,35.07,21727.5,24.914,24.914,24.8927,24.8927,21727.5
2016-04-08 14:10:00,35.08,35.13,35.07,35.1,28143.0,24.8998,24.9353,24.8927,24.914,28143.0
2016-04-08 14:15:00,35.1,35.13,35.08,35.1,27834.0,24.914,24.9353,24.8998,24.914,27834.0
2016-04-08 14:20:00,35.1,35.1,35.07,35.08,25840.5,24.914,24.914,24.8927,24.8998,25840.5
2016-04-08 14:25:00,35.09,35.16,35.08,35.13,38457.0,24.9069,24.9565,24.8998,24.9353,38457.0
2016-04-08 14:30:00,35.14,35.15,35.11,35.11,32239.5,24.9424,24.9494,24.9211,24.9211,32239.5
2016-04-08 14:35:00,35.11,35.13,35.11,35.12,12211.5,24.9211,24.9353,24.9211,24.9282,12211.5
2016-04-08 14:40:00,35.12,35.13,35.09,35.1,16609.5,24.9282,24.9353,24.9069,24.914,16609.5
2016-04-08 14:45:00,35.09,35.11,35.08,35.09,12873.0,24.9069,24.9211,24.8998,24.9069,12873.0
2016-04-08 14:50:00,35.09,35.09,35.03,35.03,14100.0,24.9069,24.9069,24.8643,24.8643,14100.0
2016-04-08 14:55:00,35.03,35.04,35.01,35.03,21598.5,24.8643,24.8714,24.8501,24.8643,21598.5
2016-04-08 15:00:00,35.04,35.05,35.03,35.05,23805.0,24.8714,24.8785,24.8643,24.8785,23805.0
2016-04-08 15:05:00,35.05,35.06,34.97,34.97,23082.0,24.8785,24.8856,24.8217,24.8217,23082.0
2016-04-08 15:10:00,34.97,35.03,34.97,35.03,25620.0,24.8217,24.8643,24.8217,24.8643,25620.0
2016-04-08 15:15:00,35.03,35.05,34.98,35.0,21570.0,24.8643,24.8785,24.8288,24.843,21570.0
2016-04-08 15:20:00,34.99,35.05,34.98,35.05,39028.5,24.8359,24.8785,24.8288,24.8785,39028.5
2016-04-08 15:25:00,35.05,35.06,35.01,35.02,23095.5,24.8785,24.8856,24.8501,24.8572,23095.5
2016-04-08 15:30:00,35.02,35.04,34.97,35.0,34501.5,24.8572,24.8714,24.8217,24.843,34501.5
2016-04-08 15:35:00,35.01,35.03,34.99,35.03,32055.0,24.8501,24.8643,24.8359,24.8643,32055.0
2016-04-08 15:40:00,35.03,35.03,35.01,35.03,37342.5,24.8643,24.8643,24.8501,24.8643,37342.5
2016-04-08 15:45:00,35.03,35.08,35.03,35.07,40639.5,24.8643,24.8998,24.8643,24.8927,40639.5
2016-04-08 15:50:00,35.07,35.07,35.01,35.05,57514.5,24.8927,24.8927,24.8501,24.8785,57514.5
2016-04-08 15:55:00,35.05,35.11,35.04,35.1,97380.0,24.8785,24.9211,24.8714,24.914,97380.0
2016-04-11 09:30:00,34.97,35.29,34.96,35.22,55332.0,24.8217,25.0488,24.8146,24.9991,55332.0
2016-04-11 09:35:00,35.19,35.49,35.19,35.42,26787.0,24.9778,25.1908,24.9778,25.1411,26787.0
2016-04-11 09:40:00,35.43,35.5,35.34,35.4,22099.5,25.1482,25.1979,25.0843,25.1269,22099.5
2016-04-11 09:45:00,35.42,35.52,35.33,35.38,31779.0,25.1411,25.2121,25.0772,25.1127,31779.0
2016-04-11 09:50:00,35.38,35.56,35.38,35.45,32668.5,25.1127,25.2405,25.1127,25.1624,32668.5
2016-04-11 09:55:00,35.44,35.49,35.31,35.34,37914.0,25.1553,25.1908,25.063,25.0843,37914.0
2016-04-11 10:00:00,35.36,35.48,35.35,35.44,24594.0,25.0985,25.1837,25.0914,25.1553,24594.0
2016-04-11 10:05:00,35.43,35.53,35.43,35.51,34717.5,25.1482,25.2192,25.1482,25.205,34717.5
2016-04-11 10:10:00,35.51,35.61,35.51,35.55,30781.5,25.205,25.276,25.205,25.2334,30781.5
2016-04-11 10:15:00,35.55,35.59,35.49,35.5,26626.5,25.2334,25.2618,25.1908,25.1979,26626.5
2016-04-11 10:20:00,35.51,35.66,35.49,35.63,71257.5,25.205,25.3114,25.1908,25.2902,71257.5
2016-04-11 10:25:00,35.64,35.68,35.62,35.63,58761.0,25.2973,25.3256,25.2831,25.2902,58761.0
2016-04-11 10:30:00,35.63,35.65,35.55,35.6,24654.0,25.2902,25.3043,25.2334,25.2689,24654.0
2016-04-11 10:35:00,35.6,35.7,35.57,35.7,60378.0,25.2689,25.3398,25.2476,25.3398,60378.0
2016-04-11 10:40:00,35.69,35.69,35.57,35.61,46660.5,25.3327,25.3327,25.2476,25.276,46660.5
2016-04-11 10:45:00,35.61,35.61,35.53,35.6,25788.0,25.276,25.276,25.2192,25.2689,25788.0
2016-04-11 10:50:00,35.6,35.67,35.59,35.65,33901.5,25.2689,25.3185,25.2618,25.3043,33901.5
2016-04-11 10:55:00,35.65,35.65,35.5,35.5,54679.5,25.3043,25.3043,25.1979,25.1979,54679.5
2016-04-11 11:00:00,35.51,35.53,35.45,35.52,27555.0,25.205,25.2192,25.1624,25.2121,27555.0
2016-04-11 11:05:00,35.53,35.56,35.49,35.54,37753.5,25.2192,25.2405,25.1908,25.2263,37753.5
2016-04-11 11:10:00,35.57,35.57,35.43,35.45,14412.0,25.2476,25.2476,25.1482,25.1624,14412.0
2016-04-11 11:15:00,35.45,35.45,35.4,35.42,15663.0,25.1624,25.1624,25.1269,25.1411,15663.0
2016-04-11 11:20:00,35.41,35.45,35.4,35.45,21535.5,25.134,25.1624,25.1269,25.1624,21535.5
2016-04-11 11:25:00,35.46,35.49,35.4,35.47,14992.5,25.1695,25.1908,25.1269,25.1766,14992.5
2016-04-11 11:30:00,35.47,35.47,35.33,35.35,13261.5,25.1766,25.1766,25.0772,25.0914,13261.5
2016-04-11 11:35:00,35.34,35.37,35.3,35.34,79474.5,25.0843,25.1056,25.0559,25.0843,79474.5
2016-04-11 11:40:00,35.33,35.35,35.29,35.33,25146.0,25.0772,25.0914,25.0488,25.0772,25146.0
2016-04-11 11:45:00,35.33,35.42,35.32,35.42,12547.5,25.0772,25.1411,25.0701,25.1411,12547.5
2016-04-11 11:50:00,35.42,35.43,35.37,35.4,33042.0,25.1411,25.1482,25.1056,25.1269,33042.0
2016-04-11 11:55:00,35.4,35.47,35.38,35.47,27658.5,25.1269,25.1766,25.1127,25.1766,27658.5
2016-04-11 12:00:00,35.47,35.47,35.42,35.46,24732.0,25.1766,25.1766,25.1411,25.1695,24732.0
2016-04-11 12:05:00,35.46,35.47,35.43,35.43,33489.0,25.1695,25.1766,25.1482,25.1482,33489.0
2016-04-11 12:10:00,35.42,35.51,35.41,35.49,24309.0,25.1411,25.205,25.134,25.1908,24309.0
2016-04-11 12:15:00,35.5,35.53,35.47,35.48,48558.0,25.1979,25.2192,25.1766,25.1837,48558.0
2016-04-11 12:20:00,35.48,35.48,35.44,35.47,29239.5,25.1837,25.1837,25.1553,25.1766,29239.5
2016-04-11 12:25:00,35.47,35.48,35.45,35.45,17172.0,25.1766,25.1837,25.1624,25.1624,17172.0
2016-04-11 12:30:00,35.45,35.47,35.43,35.44,32071.5,25.1624,25.1766,25.1482,25.1553,32071.5
2016-04-11 12:35:00,35.44,35.47,35.41,35.45,28927.5,25.1553,25.1766,25.134,25.1624,28927.5
2016-04-11 12:40:00,35.45,35.47,35.43,35.43,31323.0,25.1624,25.1766,25.1482,25.1482,31323.0
2016-04-11 12:45:00,35.43,35.57,35.43,35.56,31464.0,25.1482,25.2476,25.1482,25.2405,31464.0
2016-04-11 12:50:00,35.57,35.61,35.55,35.59,45969.0,25.2476,25.276,25.2334,25.2618,45969.0
2016-04-11 12:55:00,35.59,35.61,35.58,35.59,23635.5,25.2618,25.276,25.2547,25.2618,23635.5
2016-04-11 13:00:00,35.59,35.61,35.55,35.61,42340.5,25.2618,25.276,25.2334,25.276,42340.5
2016-04-11 13:05:00,35.61,35.67,35.61,35.66,76440.0,25.276,25.3185,25.276,25.3114,76440.0
2016-04-11 13:10:00,35.66,35.72,35.65,35.68,46621.5,25.3114,25.354,25.3043,25.3256,46621.5
2016-04-11 13:15:00,35.69,35.69,35.61,35.61,26593.5,25.3327,25.3327,25.276,25.276,26593.5
2016-04-11 13:20:00,35.6,35.64,35.59,35.59,20233.5,25.2689,25.2973,25.2618,25.2618,20233.5
2016-04-11 13:25:00,35.59,35.61,35.51,35.51,59547.0,25.2618,25.276,25.205,25.205,59547.0
2016-04-11 13:30:00,35.51,35.57,35.5,35.57,23905.5,25.205,25.2476,25.1979,25.2476,23905.5
2016-04-11 13:35:00,35.57,35.61,35.53,35.53,41266.5,25.2476,25.276,25.2192,25.2192,41266.5
2016-04-11 13:40:00,35.53,35.53,35.49,35.53,23973.0,25.2192,25.2192,25.1908,25.2192,23973.0
2016-04-11 13:45:00,35.54,35.56,35.53,35.56,27018.0,25.2263,25.2405,25.2192,25.2405,27018.0
2016-04-11 13:50:00,35.55,35.55,35.49,35.49,23523.0,25.2334,25.2334,25.1908,25.1908,23523.0
2016-04-11 13:55:00,35.49,35.51,35.47,35.48,19447.5,25.1908,25.205,25.1766,25.1837,19447.5
2016-04-11 14:00:00,35.47,35.51,35.44,35.45,24199.5,25.1766,25.205,25.1553,25.1624,24199.5
2016-04-11 14:05:00,35.44,35.46,35.37,35.38,31999.5,25.1553,25.1695,25.1056,25.1127,31999.5
2016-04-11 14:10:00,35.38,35.42,35.38,35.38,21171.0,25.1127,25.1411,25.1127,25.1127,21171.0
2016-04-11 14:15:00,35.37,35.43,35.35,35.43,26722.5,25.1056,25.1482,25.0914,25.1482,26722.5
2016-04-11 14:20:00,35.43,35.45,35.39,35.41,20745.0,25.1482,25.1624,25.1198,25.134,20745.0
2016-04-11 14:25:00,35.4,35.45,35.39,35.39,37161.0,25.1269,25.1624,25.1198,25.1198,37161.0
2016-04-11 14:30:00,35.39,35.4,35.36,35.38,16177.5,25.1198,25.1269,25.0985,25.1127,16177.5
2016-04-11 14:35:00,35.38,35.47,35.37,35.47,22575.0,25.1127,25.1766,25.1056,25.1766,22575.0
2016-04-11 14:40:00,35.47,35.47,35.43,35.43,12885.0,25.1766,25.1766,25.1482,25.1482,12885.0
2016-04-11 14:45:00,35.42,35.45,35.39,35.42,15151.5,25.1411,25.1624,25.1198,25.1411,15151.5
2016-04-11 14:50:00,35.42,35.49,35.4,35.49,24705.0,25.1411,25.1908,25.1269,25.1908,24705.0
2016-04-11 14:55:00,35.46,35.48,35.44,35.48,13702.5,25.1695,25.1837,25.1553,25.1837,13702.5
2016-04-11 15:00:00,35.48,35.49,35.41,35.43,29277.0,25.1837,25.1908,25.134,25.1482,29277.0
2016-04-11 15:05:00,35.43,35.43,35.33,35.33,17514.0,25.1482,25.1482,25.0772,25.0772,17514.0
2016-04-11 15:10:00,35.33,35.36,35.31,35.35,17505.0,25.0772,25.0985,25.063,25.0914,17505.0
2016-04-11 15:15:00,35.35,35.35,35.29,35.3,26848.5,25.0914,25.0914,25.0488,25.0559,26848.5
2016-04-11 15:20:00,35.3,35.31,35.29,35.3,26496.0,25.0559,25.063,25.0488,25.0559,26496.0
2016-04-11 15:25:00,35.29,35.35,35.24,35.24,52330.5,25.0488,25.0914,25.0133,25.0133,52330.5
2016-04-11 15:30:00,35.24,35.26,35.21,35.23,54972.0,25.0133,25.0275,24.992,25.0062,54972.0
2016-04-11 15:35:00,35.21,35.22,35.17,35.2,67150.5,24.992,24.9991,24.9636,24.9849,67150.5
2016-04-11 15:40:00,35.2,35.22,35.15,35.18,65098.5,24.9849,24.9991,24.9494,24.9707,65098.5
2016-04-11 15:45:00,35.17,35.2,35.15,35.16,58864.5,24.9636,24.9849,24.9494,24.9565,58864.5
2016-04-11 15:50:00,35.17,35.19,35.14,35.15,102934.5,24.9636,24.9778,24.9424,24.9494,102934.5
2016-04-11 15:55:00,35.15,35.19,35.12,35.15,166135.5,24.9494,24.9778,24.9282,24.9494,166135.5
2016-04-12 09:30:00,35.37,35.65,35.22,35.33,102030.0,25.1056,25.3043,24.9991,25.0772,102030.0
2016-04-12 09:35:00,35.35,35.64,35.35,35.6,81177.0,25.0914,25.2973,25.0914,25.2689,81177.0
2016-04-12 09:40:00,35.57,35.64,35.49,35.56,22963.5,25.2476,25.2973,25.1908,25.2405,22963.5
2016-04-12 09:45:00,35.58,35.62,35.5,35.55,50821.5,25.2547,25.2831,25.1979,25.2334,50821.5
2016-04-12 09:50:00,35.56,35.57,35.44,35.44,22548.0,25.2405,25.2476,25.1553,25.1553,22548.0
2016-04-12 09:55:00,35.43,35.55,35.43,35.51,17544.0,25.1482,25.2334,25.1482,25.205,17544.0
2016-04-12 10:00:00,35.51,35.51,35.38,35.41,24778.5,25.205,25.205,25.1127,25.134,24778.5
2016-04-12 10:05:00,35.39,35.4,35.27,35.27,19800.0,25.1198,25.1269,25.0346,25.0346,19800.0
2016-04-12 10:10:00,35.25,35.33,35.23,35.29,16270.5,25.0204,25.0772,25.0062,25.0488,16270.5
2016-04-12 10:15:00,35.28,35.29,35.19,35.22,16650.0,25.0417,25.0488,24.9778,24.9991,16650.0
2016-04-12 10:20:00,35.22,35.22,35.11,35.11,16200.0,24.9991,24.9991,24.9211,24.9211,16200.0
2016-04-12 10:25:00,35.12,35.19,35.11,35.15,12906.0,24.9282,24.9778,24.9211,24.9494,12906.0
2016-04-12 10:30:00,35.15,35.33,35.15,35.27,25167.0,24.9494,25.0772,24.9494,25.0346,25167.0
2016-04-12 10:35:00,35.27,35.32,35.2,35.24,17767.5,25.0346,25.0701,24.9849,25.0133,17767.5
2016-04-12 10:40:00,35.23,35.29,35.21,35.25,12112.5,25.0062,25.0488,24.992,25.0204,12112.5
2016-04-12 10:45:00,35.29,35.3,35.25,35.27,16483.5,25.0488,25.0559,25.0204,25.0346,16483.5
2016-04-12 10:50:00,35.27,35.44,35.26,35.43,19369.5,25.0346,25.1553,25.0275,25.1482,19369.5
2016-04-12 10:55:00,35.43,35.5,35.43,35.49,11044.5,25.1482,25.1979,25.1482,25.1908,11044.5
2016-04-12 11:00:00,35.48,35.51,35.47,35.47,40644.0,25.1837,25.205,25.1766,25.1766,40644.0
2016-04-12 11:05:00,35.47,35.52,35.45,35.48,65685.0,25.1766,25.2121,25.1624,25.1837,65685.0
2016-04-12 11:10:00,35.47,35.47,35.39,35.41,38550.0,25.1766,25.1766,25.1198,25.134,38550.0
2016-04-12 11:15:00,35.4,35.47,35.39,35.45,45046.5,25.1269,25.1766,25.1198,25.1624,45046.5
2016-04-12 11:20:00,35.46,35.49,35.4,35.48,31581.0,25.1695,25.1908,25.1269,25.1837,31581.0
2016-04-12 11:25:00,35.47,35.56,35.47,35.54,11550.0,25.1766,25.2405,25.1766,25.2263,11550.0
2016-04-12 11:30:00,35.55,35.55,35.45,35.47,13569.0,25.2334,25.2334,25.1624,25.1766,13569.0
2016-04-12 11:35:00,35.47,35.5,35.47,35.48,15114.0,25.1766,25.1979,25.1766,25.1837,15114.0
2016-04-12 11:40:00,35.49,35.55,35.49,35.53,11346.0,25.1908,25.2334,25.1908,25.2192,11346.0
2016-04-12 11:45:00,35.53,35.61,35.53,35.57,17292.0,25.2192,25.276,25.2192,25.2476,17292.0
2016-04-12 11:50:00,35.57,35.6,35.57,35.57,12300.0,25.2476,25.2689,25.2476,25.2476,12300.0
2016-04-12 11:55:00,35.57,35.57,35.51,35.53,12781.5,25.2476,25.2476,25.205,25.2192,12781.5
2016-04-12 12:00:00,35.53,35.53,35.47,35.47,18856.5,25.2192,25.2192,25.1766,25.1766,18856.5
2016-04-12 12:05:00,35.47,35.47,35.43,35.45,24975.0,25.1766,25.1766,25.1482,25.1624,24975.0
2016-04-12 12:10:00,35.46,35.5,35.45,35.45,11970.0,25.1695,25.1979,25.1624,25.1624,11970.0
2016-04-12 12:15:00,35.44,35.55,35.44,35.55,7585.5,25.1553,25.2334,25.1553,25.2334,7585.5
2016-04-12 12:20:00,35.55,35.6,35.54,35.6,17199.0,25.2334,25.2689,25.2263,25.2689,17199.0
2016-04-12 12:25:00,35.6,35.64,35.59,35.62,45846.0,25.2689,25.2973,25.2618,25.2831,45846.0
2016-04-12 12:30:00,35.61,35.64,35.58,35.59,24342.0,25.276,25.2973,25.2547,25.2618,24342.0
2016-04-12 12:35:00,35.59,35.64,35.59,35.62,17719.5,25.2618,25.2973,25.2618,25.2831,17719.5
2016-04-12 12:40:00,35.63,35.65,35.57,35.59,14592.0,25.2902,25.3043,25.2476,25.2618,14592.0
2016-04-12 12:45:00,35.57,35.6,35.57,35.58,11248.5,25.2476,25.2689,25.2476,25.2547,11248.5
2016-04-12 12:50:00,35.59,35.65,35.57,35.64,35422.5,25.2618,25.3043,25.2476,25.2973,35422.5
2016-04-12 12:55:00,35.63,35.65,35.62,35.63,42433.5,25.2902,25.3043,25.2831,25.2902,42433.5
2016-04-12 13:00:00,35.63,35.67,35.61,35.66,41419.5,25.2902,25.3185,25.276,25.3114,41419.5
2016-04-12 13:05:00,35.66,35.67,35.63,35.65,25378.5,25.3114,25.3185,25.2902,25.3043,25378.5
2016-04-12 13:10:00,35.65,35.65,35.63,35.65,47554.5,25.3043,25.3043,25.2902,25.3043,47554.5
2016-04-12 13:15:00,35.65,35.67,35.63,35.67,32496.0,25.3043,25.3185,25.2902,25.3185,32496.0
2016-04-12 13:20:00,35.67,35.71,35.66,35.69,17635.5,25.3185,25.3469,25.3114,25.3327,17635.5
2016-04-12 13:25:00,35.7,35.72,35.67,35.67,18096.0,25.3398,25.354,25.3185,25.3185,18096.0
2016-04-12 13:30:00,35.67,35.72,35.67,35.68,30715.5,25.3185,25.354,25.3185,25.3256,30715.5
2016-04-12 13:35:00,35.68,35.68,35.63,35.64,42828.0,25.3256,25.3256,25.2902,25.2973,42828.0
2016-04-12 13:40:00,35.64,35.65,35.61,35.61,76590.0,25.2973,25.3043,25.276,25.276,76590.0
2016-04-12 13:45:00,35.61,35.65,35.59,35.61,13560.0,25.276,25.3043,25.2618,25.276,13560.0
2016-04-12 13:50:00,35.61,35.62,35.59,35.61,11716.5,25.276,25.2831,25.2618,25.276,11716.5
2016-04-12 13:55:00,35.6,35.65,35.6,35.64,16836.0,25.2689,25.3043,25.2689,25.2973,16836.0
2016-04-12 14:00:00,35.65,35.69,35.63,35.69,35394.0,25.3043,25.3327,25.2902,25.3327,35394.0
2016-04-12 14:05:00,35.69,35.69,35.62,35.64,17056.5,25.3327,25.3327,25.2831,25.2973,17056.5
2016-04-12 14:10:00,35.65,35.73,35.65,35.7,21961.5,25.3043,25.3611,25.3043,25.3398,21961.5
2016-04-12 14:15:00,35.71,35.76,35.7,35.75,15741.0,25.3469,25.3824,25.3398,25.3753,15741.0
2016-04-12 14:20:00,35.75,35.76,35.7,35.73,14026.5,25.3753,25.3824,25.3398,25.3611,14026.5
2016-04-12 14:25:00,35.73,35.75,35.73,35.73,21889.5,25.3611,25.3753,25.3611,25.3611,21889.5
2016-04-12 14:30:00,35.73,35.75,35.71,35.73,27415.5,25.3611,25.3753,25.3469,25.3611,27415.5
2016-04-12 14:35:00,35.73,35.79,35.73,35.77,16671.0,25.3611,25.4037,25.3611,25.3895,16671.0
2016-04-12 14:40:00,35.75,35.79,35.75,35.77,12375.0,25.3753,25.4037,25.3753,25.3895,12375.0
2016-04-12 14:45:00,35.78,35.79,35.76,35.77,20139.0,25.3966,25.4037,25.3824,25.3895,20139.0
2016-04-12 14:50:00,35.77,35.8,35.76,35.8,34579.5,25.3895,25.4108,25.3824,25.4108,34579.5
2016-04-12 14:55:00,35.8,35.81,35.77,35.81,21373.5,25.4108,25.4179,25.3895,25.4179,21373.5
2016-04-12 15:00:00,35.81,35.85,35.78,35.85,35977.5,25.4179,25.4463,25.3966,25.4463,35977.5
2016-04-12 15:05:00,35.85,35.85,35.83,35.85,29616.0,25.4463,25.4463,25.4321,25.4463,29616.0
2016-04-12 15:10:00,35.85,35.88,35.84,35.85,55482.0,25.4463,25.4676,25.4392,25.4463,55482.0
2016-04-12 15:15:00,35.85,35.87,35.83,35.85,55207.5,25.4463,25.4605,25.4321,25.4463,55207.5
2016-04-12 15:20:00,35.85,35.87,35.79,35.82,47850.0,25.4463,25.4605,25.4037,25.425,47850.0
2016-04-12 15:25:00,35.82,35.83,35.79,35.83,27310.5,25.425,25.4321,25.4037,25.4321,27310.5
2016-04-12 15:30:00,35.83,35.88,35.82,35.87,49333.5,25.4321,25.4676,25.425,25.4605,49333.5
2016-04-12 15:35:00,35.87,35.88,35.77,35.77,82192.5,25.4605,25.4676,25.3895,25.3895,82192.5
2016-04-12 15:40:00,35.77,35.81,35.77,35.77,83986.5,25.3895,25.4179,25.3895,25.3895,83986.5
2016-04-12 15:45:00,35.76,35.77,35.73,35.74,71385.0,25.3824,25.3895,25.3611,25.3682,71385.0
2016-04-12 15:50:00,35.74,35.75,35.71,35.72,130182.0,25.3682,25.3753,25.3469,25.354,130182.0
2016-04-12 15:55:00,35.72,35.79,35.71,35.77,188454.0,25.354,25.4037,25.3469,25.3895,188454.0
2016-04-13 09:30:00,36.07,36.23,35.67,36.19,49840.5,25.6025,25.716,25.3185,25.6876,49840.5
2016-04-13 09:35:00,36.18,36.33,36.17,36.25,42757.5,25.6805,25.787,25.6734,25.7302,42757.5
2016-04-13 09:40:00,36.26,36.38,36.2,36.38,30105.0,25.7373,25.8225,25.6947,25.8225,30105.0
2016-04-13 09:45:00,36.39,36.41,36.32,36.33,20364.0,25.8296,25.8438,25.7799,25.787,20364.0
2016-04-13 09:50:00,36.34,36.43,36.31,36.41,18981.0,25.7941,25.858,25.7728,25.8438,18981.0
2016-04-13 09:55:00,36.41,36.49,36.39,36.48,19498.5,25.8438,25.9006,25.8296,25.8935,19498.5
2016-04-13 10:00:00,36.5,36.53,36.45,36.51,26124.0,25.9077,25.929,25.8722,25.9148,26124.0
2016-04-13 10:05:00,36.5,36.5,36.41,36.47,29529.0,25.9077,25.9077,25.8438,25.8864,29529.0
2016-04-13 10:10:00,36.46,36.57,36.46,36.57,69481.5,25.8793,25.9574,25.8793,25.9574,69481.5
2016-04-13 10:15:00,36.57,36.61,36.52,36.59,31770.0,25.9574,25.9858,25.9219,25.9716,31770.0
2016-04-13 10:20:00,36.59,36.63,36.56,36.63,25240.5,25.9716,26.0,25.9503,26.0,25240.5
2016-04-13 10:25:00,36.62,36.65,36.58,36.6,13645.5,25.9929,26.0141,25.9645,25.9787,13645.5
2016-04-13 10:30:00,36.6,36.62,36.51,36.54,32749.5,25.9787,25.9929,25.9148,25.9361,32749.5
2016-04-13 10:35:00,36.51,36.52,36.43,36.45,32958.0,25.9148,25.9219,25.858,25.8722,32958.0
2016-04-13 10:40:00,36.46,36.54,36.46,36.53,25006.5,25.8793,25.9361,25.8793,25.929,25006.5
2016-04-13 10:45:00,36.54,36.6,36.53,36.59,13270.5,25.9361,25.9787,25.929,25.9716,13270.5
2016-04-13 10:50:00,36.59,36.68,36.59,36.67,38301.0,25.9716,26.0354,25.9716,26.0283,38301.0
2016-04-13 10:55:00,36.69,36.71,36.58,36.59,21324.0,26.0425,26.0567,25.9645,25.9716,21324.0
2016-04-13 11:00:00,36.59,36.64,36.59,36.61,19348.5,25.9716,26.0071,25.9716,25.9858,19348.5
2016-04-13 11:05:00,36.62,36.67,36.59,36.67,16482.0,25.9929,26.0283,25.9716,26.0283,16482.0
2016-04-13 11:10:00,36.68,36.71,36.61,36.7,31836.0,26.0354,26.0567,25.9858,26.0496,31836.0
2016-04-13 11:15:00,36.7,36.73,36.69,36.73,16671.0,26.0496,26.0709,26.0425,26.0709,16671.0
2016-04-13 11:20:00,36.73,36.77,36.71,36.76,51946.5,26.0709,26.0993,26.0567,26.0922,51946.5
2016-04-13 11:25:00,36.75,36.84,36.75,36.81,31404.0,26.0851,26.149,26.0851,26.1277,31404.0
2016-04-13 11:30:00,36.83,36.88,36.83,36.85,24681.0,26.1419,26.1774,26.1419,26.1561,24681.0
2016-04-13 11:35:00,36.86,36.89,36.83,36.89,17536.5,26.1632,26.1845,26.1419,26.1845,17536.5
2016-04-13 11:40:00,36.89,36.91,36.87,36.89,26886.0,26.1845,26.1987,26.1703,26.1845,26886.0
2016-04-13 11:45:00,36.9,36.93,36.88,36.91,21522.0,26.1916,26.2129,26.1774,26.1987,21522.0
2016-04-13 11:50:00,36.91,36.96,36.89,36.9,26751.0,26.1987,26.2342,26.1845,26.1916,26751.0
2016-04-13 11:55:00,36.9,36.91,36.87,36.88,20934.0,26.1916,26.1987,26.1703,26.1774,20934.0
2016-04-13 12:00:00,36.89,36.91,36.86,36.87,18352.5,26.1845,26.1987,26.1632,26.1703,18352.5
2016-04-13 12:05:00,36.86,36.88,36.83,36.85,11709.0,26.1632,26.1774,26.1419,26.1561,11709.0
2016-04-13 12:10:00,36.85,36.89,36.85,36.87,12900.0,26.1561,26.1845,26.1561,26.1703,12900.0
2016-04-13 12:15:00,36.87,36.87,36.81,36.84,9430.5,26.1703,26.1703,26.1277,26.149,9430.5
2016-04-13 12:20:00,36.84,36.85,36.79,36.81,21780.0,26.149,26.1561,26.1135,26.1277,21780.0
2016-04-13 12:25:00,36.81,36.85,36.8,36.83,19024.5,26.1277,26.1561,26.1206,26.1419,19024.5
2016-04-13 12:30:00,36.84,36.84,36.8,36.81,10050.0,26.149,26.149,26.1206,26.1277,10050.0
2016-04-13 12:35:00,36.81,36.83,36.81,36.82,10315.5,26.1277,26.1419,26.1277,26.1348,10315.5
2016-04-13 12:40:00,36.81,36.84,36.79,36.79,14700.0,26.1277,26.149,26.1135,26.1135,14700.0
2016-04-13 12:45:00,36.8,36.85,36.8,36.8,9786.0,26.1206,26.1561,26.1206,26.1206,9786.0
2016-04-13 12:50:00,36.81,36.82,36.77,36.78,11850.0,26.1277,26.1348,26.0993,26.1064,11850.0
2016-04-13 12:55:00,36.78,36.79,36.76,36.78,11407.5,26.1064,26.1135,26.0922,26.1064,11407.5
2016-04-13 13:00:00,36.79,36.81,36.79,36.81,15366.0,26.1135,26.1277,26.1135,26.1277,15366.0
2016-04-13 13:05:00,36.81,36.83,36.8,36.83,28701.0,26.1277,26.1419,26.1206,26.1419,28701.0
2016-04-13 13:10:00,36.83,36.84,36.8,36.81,29490.0,26.1419,26.149,26.1206,26.1277,29490.0
2016-04-13 13:15:00,36.81,36.82,36.76,36.77,28540.5,26.1277,26.1348,26.0922,26.0993,28540.5
2016-04-13 13:20:00,36.77,36.78,36.76,36.77,20004.0,26.0993,26.1064,26.0922,26.0993,20004.0
2016-04-13 13:25:00,36.77,36.82,36.77,36.79,19008.0,26.0993,26.1348,26.0993,26.1135,19008.0
2016-04-13 13:30:00,36.79,36.8,36.73,36.73,22402.5,26.1135,26.1206,26.0709,26.0709,22402.5
2016-04-13 13:35:00,36.73,36.77,36.69,36.77,49198.5,26.0709,26.0993,26.0425,26.0993,49198.5
2016-04-13 13:40:00,36.77,36.77,36.72,36.74,21037.5,26.0993,26.0993,26.0638,26.078,21037.5
2016-04-13 13:45:00,36.73,36.76,36.72,36.72,18183.0,26.0709,26.0922,26.0638,26.0638,18183.0
2016-04-13 13:50:00,36.73,36.75,36.72,36.75,11779.5,26.0709,26.0851,26.0638,26.0851,11779.5
2016-04-13 13:55:00,36.75,36.79,36.74,36.79,28347.0,26.0851,26.1135,26.078,26.1135,28347.0
2016-04-13 14:00:00,36.79,36.84,36.79,36.81,39412.5,26.1135,26.149,26.1135,26.1277,39412.5
2016-04-13 14:05:00,36.8,36.83,36.79,36.83,15259.5,26.1206,26.1419,26.1135,26.1419,15259.5
2016-04-13 14:10:00,36.82,36.85,36.79,36.79,35464.5,26.1348,26.1561,26.1135,26.1135,35464.5
2016-04-13 14:15:00,36.79,36.82,36.79,36.82,41784.0,26.1135,26.1348,26.1135,26.1348,41784.0
2016-04-13 14:20:00,36.82,36.82,36.8,36.82,18792.0,26.1348,26.1348,26.1206,26.1348,18792.0
2016-04-13 14:25:00,36.81,36.81,36.77,36.77,19134.0,26.1277,26.1277,26.0993,26.0993,19134.0
2016-04-13 14:30:00,36.77,36.83,36.77,36.83,34003.5,26.0993,26.1419,26.0993,26.1419,34003.5
2016-04-13 14:35:00,36.82,36.85,36.81,36.85,18432.0,26.1348,26.1561,26.1277,26.1561,18432.0
2016-04-13 14:40:00,36.85,36.86,36.84,36.85,21367.5,26.1561,26.1632,26.149,26.1561,21367.5
2016-04-13 14:45:00,36.85,36.87,36.85,36.86,19026.0,26.1561,26.1703,26.1561,26.1632,19026.0
2016-04-13 14:50:00,36.86,36.88,36.85,36.86,21193.5,26.1632,26.1774,26.1561,26.1632,21193.5
2016-04-13 14:55:00,36.86,36.88,36.85,36.87,17568.0,26.1632,26.1774,26.1561,26.1703,17568.0
2016-04-13 15:00:00,36.87,36.89,36.84,36.89,35221.5,26.1703,26.1845,26.149,26.1845,35221.5
2016-04-13 15:05:00,36.9,36.93,36.87,36.93,25663.5,26.1916,26.2129,26.1703,26.2129,25663.5
2016-04-13 15:10:00,36.93,36.95,36.91,36.93,24015.0,26.2129,26.2271,26.1987,26.2129,24015.0
2016-04-13 15:15:00,36.93,36.95,36.91,36.94,29872.5,26.2129,26.2271,26.1987,26.22,29872.5
2016-04-13 15:20:00,36.95,36.95,36.93,36.94,33703.5,26.2271,26.2271,26.2129,26.22,33703.5
2016-04-13 15:25:00,36.94,37.0,36.93,36.98,37855.5,26.22,26.2626,26.2129,26.2484,37855.5
2016-04-13 15:30:00,36.99,37.02,36.96,36.99,40909.5,26.2555,26.2768,26.2342,26.2555,40909.5
2016-04-13 15:35:00,36.99,37.04,36.97,37.03,38490.0,26.2555,26.291,26.2413,26.2839,38490.0
2016-04-13 15:40:00,37.03,37.03,36.99,37.01,95431.5,26.2839,26.2839,26.2555,26.2697,95431.5
2016-04-13 15:45:00,37.01,37.01,36.97,36.99,42579.0,26.2697,26.2697,26.2413,26.2555,42579.0
2016-04-13 15:50:00,36.99,37.03,36.99,37.01,117424.5,26.2555,26.2839,26.2555,26.2697,117424.5
2016-04-13 15:55:00,37.02,37.07,37.01,37.04,210811.5,26.2768,26.3123,26.2697,26.291,210811.5
2016-04-14 09:30:00,37.2,37.24,37.04,37.07,42702.0,26.4045,26.4329,26.291,26.3123,42702.0
2016-04-14 09:35:00,37.1,37.1,36.92,36.98,29650.5,26.3336,26.3336,26.2058,26.2484,29650.5
2016-04-14 09:40:00,36.98,37.01,36.92,36.94,10900.5,26.2484,26.2697,26.2058,26.22,10900.5
2016-04-14 09:45:00,36.95,37.01,36.9,36.9,15712.5,26.2271,26.2697,26.1916,26.1916,15712.5
2016-04-14 09:50:00,36.91,36.91,36.76,36.77,30118.5,26.1987,26.1987,26.0922,26.0993,30118.5
2016-04-14 09:55:00,36.75,36.79,36.73,36.78,25863.0,26.0851,26.1135,26.0709,26.1064,25863.0
2016-04-14 10:00:00,36.78,36.89,36.75,36.86,49651.5,26.1064,26.1845,26.0851,26.1632,49651.5
2016-04-14 10:05:00,36.87,36.96,36.83,36.96,8203.5,26.1703,26.2342,26.1419,26.2342,8203.5
2016-04-14 10:10:00,36.95,36.97,36.91,36.93,30348.0,26.2271,26.2413,26.1987,26.2129,30348.0
2016-04-14 10:15:00,36.93,37.01,36.93,37.01,25050.0,26.2129,26.2697,26.2129,26.2697,25050.0
2016-04-14 10:20:00,37.02,37.1,37.02,37.06,30000.0,26.2768,26.3336,26.2768,26.3052,30000.0
2016-04-14 10:25:00,37.05,37.13,37.02,37.12,32083.5,26.2981,26.3549,26.2768,26.3478,32083.5
2016-04-14 10:30:00,37.13,37.13,37.02,37.03,21360.0,26.3549,26.3549,26.2768,26.2839,21360.0
2016-04-14 10:35:00,37.03,37.09,37.01,37.07,24121.5,26.2839,26.3265,26.2697,26.3123,24121.5
2016-04-14 10:40:00,37.07,37.09,37.05,37.06,23488.5,26.3123,26.3265,26.2981,26.3052,23488.5
2016-04-14 10:45:00,37.05,37.09,37.03,37.09,28158.0,26.2981,26.3265,26.2839,26.3265,28158.0
2016-04-14 10:50:00,37.09,37.19,37.08,37.17,38122.5,26.3265,26.3974,26.3194,26.3832,38122.5
2016-04-14 10:55:00,37.17,37.17,37.12,37.15,35181.0,26.3832,26.3832,26.3478,26.369,35181.0
2016-04-14 11:00:00,37.15,37.21,37.13,37.21,42771.0,26.369,26.4116,26.3549,26.4116,42771.0
2016-04-14 11:05:00,37.21,37.22,37.19,37.22,25117.5,26.4116,26.4187,26.3974,26.4187,25117.5
2016-04-14 11:10:00,37.23,37.25,37.21,37.23,20008.5,26.4258,26.44,26.4116,26.4258,20008.5
2016-04-14 11:15:00,37.22,37.23,37.17,37.19,19503.0,26.4187,26.4258,26.3832,26.3974,19503.0
2016-04-14 11:20:00,37.19,37.21,37.17,37.2,19350.0,26.3974,26.4116,26.3832,26.4045,19350.0
2016-04-14 11:25:00,37.21,37.27,37.19,37.26,19953.0,26.4116,26.4542,26.3974,26.4471,19953.0
2016-04-14 11:30:00,37.26,37.33,37.26,37.33,33573.0,26.4471,26.4968,26.4471,26.4968,33573.0
2016-04-14 11:35:00,37.33,37.35,37.29,37.31,35940.0,26.4968,26.511,26.4684,26.4826,35940.0
2016-04-14 11:40:00,37.3,37.31,37.23,37.25,29722.5,26.4755,26.4826,26.4258,26.44,29722.5
2016-04-14 11:45:00,37.25,37.29,37.24,37.29,21390.0,26.44,26.4684,26.4329,26.4684,21390.0
2016-04-14 11:50:00,37.29,37.3,37.23,37.23,21466.5,26.4684,26.4755,26.4258,26.4258,21466.5
2016-04-14 11:55:00,37.23,37.23,37.17,37.23,19072.5,26.4258,26.4258,26.3832,26.4258,19072.5
2016-04-14 12:00:00,37.23,37.25,37.22,37.25,17004.0,26.4258,26.44,26.4187,26.44,17004.0
2016-04-14 12:05:00,37.25,37.28,37.24,37.27,21507.0,26.44,26.4613,26.4329,26.4542,21507.0
2016-04-14 12:10:00,37.27,37.3,37.25,37.25,18798.0,26.4542,26.4755,26.44,26.44,18798.0
2016-04-14 12:15:00,37.25,37.28,37.24,37.28,8925.0,26.44,26.4613,26.4329,26.4613,8925.0
2016-04-14 12:20:00,37.27,37.28,37.22,37.22,13905.0,26.4542,26.4613,26.4187,26.4187,13905.0
2016-04-14 12:25:00,37.22,37.23,37.21,37.23,12603.0,26.4187,26.4258,26.4116,26.4258,12603.0
2016-04-14 12:30:00,37.23,37.23,37.19,37.19,11731.5,26.4258,26.4258,26.3974,26.3974,11731.5
2016-04-14 12:35:00,37.2,37.21,37.18,37.21,9045.0,26.4045,26.4116,26.3903,26.4116,9045.0
2016-04-14 12:40:00,37.21,37.27,37.21,37.27,20985.0,26.4116,26.4542,26.4116,26.4542,20985.0
2016-04-14 12:45:00,37.25,37.28,37.25,37.27,13555.5,26.44,26.4613,26.44,26.4542,13555.5
2016-04-14 12:50:00,37.27,37.28,37.27,37.27,17100.0,26.4542,26.4613,26.4542,26.4542,17100.0
2016-04-14 12:55:00,37.27,37.28,37.25,37.26,14572.5,26.4542,26.4613,26.44,26.4471,14572.5
2016-04-14 13:00:00,37.26,37.27,37.25,37.26,19515.0,26.4471,26.4542,26.44,26.4471,19515.0
2016-04-14 13:05:00,37.26,37.29,37.23,37.25,23431.5,26.4471,26.4684,26.4258,26.44,23431.5
2016-04-14 13:10:00,37.26,37.26,37.25,37.26,25404.0,26.4471,26.4471,26.44,26.4471,25404.0
2016-04-14 13:15:00,37.25,37.26,37.22,37.23,15835.5,26.44,26.4471,26.4187,26.4258,15835.5
2016-04-14 13:20:00,37.23,37.25,37.22,37.24,21577.5,26.4258,26.44,26.4187,26.4329,21577.5
2016-04-14 13:25:00,37.23,37.23,37.19,37.19,16461.0,26.4258,26.4258,26.3974,26.3974,16461.0
2016-04-14 13:30:00,37.19,37.2,37.17,37.17,21610.5,26.3974,26.4045,26.3832,26.3832,21610.5
2016-04-14 13:35:00,37.17,37.17,37.13,37.13,21838.5,26.3832,26.3832,26.3549,26.3549,21838.5
2016-04-14 13:40:00,37.13,37.19,37.13,37.19,22452.0,26.3549,26.3974,26.3549,26.3974,22452.0
2016-04-14 13:45:00,37.19,37.21,37.18,37.21,55482.0,26.3974,26.4116,26.3903,26.4116,55482.0
2016-04-14 13:50:00,37.21,37.25,37.2,37.24,55858.5,26.4116,26.44,26.4045,26.4329,55858.5
2016-04-14 13:55:00,37.25,37.26,37.23,37.23,25783.5,26.44,26.4471,26.4258,26.4258,25783.5
2016-04-14 14:00:00,37.22,37.22,37.18,37.2,17241.0,26.4187,26.4187,26.3903,26.4045,17241.0
2016-04-14 14:05:00,37.21,37.25,37.21,37.25,16311.0,26.4116,26.44,26.4116,26.44,16311.0
2016-04-14 14:10:00,37.25,37.28,37.25,37.27,21729.0,26.44,26.4613,26.44,26.4542,21729.0
2016-04-14 14:15:00,37.28,37.29,37.27,37.28,33076.5,26.4613,26.4684,26.4542,26.4613,33076.5
2016-04-14 14:20:00,37.28,37.33,37.28,37.33,40129.5,26.4613,26.4968,26.4613,26.4968,40129.5
2016-04-14 14:25:00,37.33,37.34,37.3,37.3,42637.5,26.4968,26.5039,26.4755,26.4755,42637.5
2016-04-14 14:30:00,37.31,37.31,37.25,37.26,18294.0,26.4826,26.4826,26.44,26.4471,18294.0
2016-04-14 14:35:00,37.25,37.27,37.25,37.26,30294.0,26.44,26.4542,26.44,26.4471,30294.0
2016-04-14 14:40:00,37.26,37.27,37.24,37.27,17547.0,26.4471,26.4542,26.4329,26.4542,17547.0
2016-04-14 14:45:00,37.27,37.28,37.23,37.23,47595.0,26.4542,26.4613,26.4258,26.4258,47595.0
2016-04-14 14:50:00,37.23,37.25,37.21,37.25,12988.5,26.4258,26.44,26.4116,26.44,12988.5
2016-04-14 14:55:00,37.25,37.25,37.23,37.24,25251.0,26.44,26.44,26.4258,26.4329,25251.0
2016-04-14 15:00:00,37.23,37.25,37.23,37.23,25617.0,26.4258,26.44,26.4258,26.4258,25617.0
2016-04-14 15:05:00,37.23,37.23,37.19,37.2,28438.5,26.4258,26.4258,26.3974,26.4045,28438.5
2016-04-14 15:10:00,37.2,37.21,37.13,37.15,54936.0,26.4045,26.4116,26.3549,26.369,54936.0
2016-04-14 15:15:00,37.15,37.17,37.15,37.16,25296.0,26.369,26.3832,26.369,26.3761,25296.0
2016-04-14 15:20:00,37.16,37.17,37.15,37.15,43725.0,26.3761,26.3832,26.369,26.369,43725.0
2016-04-14 15:25:00,37.15,37.17,37.14,37.14,36168.0,26.369,26.3832,26.362,26.362,36168.0
2016-04-14 15:30:00,37.14,37.18,37.13,37.18,32703.0,26.362,26.3903,26.3549,26.3903,32703.0
2016-04-14 15:35:00,37.18,37.19,37.17,37.17,36892.5,26.3903,26.3974,26.3832,26.3832,36892.5
2016-04-14 15:40:00,37.18,37.18,37.17,37.17,32626.5,26.3903,26.3903,26.3832,26.3832,32626.5
2016-04-14 15:45:00,37.18,37.21,37.17,37.19,59323.5,26.3903,26.4116,26.3832,26.3974,59323.5
2016-04-14 15:50:00,37.18,37.21,37.18,37.19,64224.0,26.3903,26.4116,26.3903,26.3974,64224.0
2016-04-14 15:55:00,37.19,37.25,37.19,37.21,228580.5,26.3974,26.44,26.3974,26.4116,228580.5
2016-04-15 09:30:00,37.34,37.35,37.13,37.35,230905.5,26.5039,26.511,26.3549,26.511,230905.5
2016-04-15 09:35:00,37.37,37.39,37.29,37.3,9120.0,26.5252,26.5394,26.4684,26.4755,9120.0
2016-04-15 09:40:00,37.3,37.37,37.23,37.31,22563.0,26.4755,26.5252,26.4258,26.4826,22563.0
2016-04-15 09:45:00,37.31,37.36,37.25,37.28,53680.5,26.4826,26.5181,26.44,26.4613,53680.5
2016-04-15 09:50:00,37.28,37.3,37.12,37.19,36676.5,26.4613,26.4755,26.3478,26.3974,36676.5
2016-04-15 09:55:00,37.19,37.29,37.19,37.19,20662.5,26.3974,26.4684,26.3974,26.3974,20662.5
2016-04-15 10:00:00,37.22,37.23,37.13,37.14,14701.5,26.4187,26.4258,26.3549,26.362,14701.5
2016-04-15 10:05:00,37.13,37.2,37.13,37.17,12975.0,26.3549,26.4045,26.3549,26.3832,12975.0
2016-04-15 10:10:00,37.17,37.17,37.09,37.13,8865.0,26.3832,26.3832,26.3265,26.3549,8865.0
2016-04-15 10:15:00,37.13,37.21,37.12,37.21,6184.5,26.3549,26.4116,26.3478,26.4116,6184.5
2016-04-15 10:20:00,37.21,37.25,37.17,37.25,14629.5,26.4116,26.44,26.3832,26.44,14629.5
2016-04-15 10:25:00,37.26,37.29,37.23,37.29,7041.0,26.4471,26.4684,26.4258,26.4684,7041.0
2016-04-15 10:30:00,37.29,37.31,37.27,37.31,13525.5,26.4684,26.4826,26.4542,26.4826,13525.5
2016-04-15 10:35:00,37.31,37.32,37.29,37.31,20751.0,26.4826,26.4897,26.4684,26.4826,20751.0
2016-04-15 10:40:00,37.33,37.33,37.25,37.27,8250.0,26.4968,26.4968,26.44,26.4542,8250.0
2016-04-15 10:45:00,37.27,37.34,37.27,37.31,7494.0,26.4542,26.5039,26.4542,26.4826,7494.0
2016-04-15 10:50:00,37.3,37.3,37.24,37.25,32737.5,26.4755,26.4755,26.4329,26.44,32737.5
2016-04-15 10:55:00,37.25,37.25,37.23,37.24,4650.0,26.44,26.44,26.4258,26.4329,4650.0
2016-04-15 11:00:00,37.24,37.32,37.24,37.31,8464.5,26.4329,26.4897,26.4329,26.4826,8464.5
2016-04-15 11:05:00,37.32,37.32,37.27,37.28,7800.0,26.4897,26.4897,26.4542,26.4613,7800.0
2016-04-15 11:10:00,37.27,37.32,37.25,37.31,10093.5,26.4542,26.4897,26.44,26.4826,10093.5
2016-04-15 11:15:00,37.31,37.31,37.29,37.3,7275.0,26.4826,26.4826,26.4684,26.4755,7275.0
2016-04-15 11:20:00,37.31,37.31,37.28,37.29,12616.5,26.4826,26.4826,26.4613,26.4684,12616.5
2016-04-15 11:25:00,37.28,37.33,37.28,37.31,10740.0,26.4613,26.4968,26.4613,26.4826,10740.0
2016-04-15 11:30:00,37.31,37.33,37.3,37.33,5629.5,26.4826,26.4968,26.4755,26.4968,5629.5
2016-04-15 11:35:00,37.32,37.34,37.31,37.34,12006.0,26.4897,26.5039,26.4826,26.5039,12006.0
2016-04-15 11:40:00,37.33,37.34,37.31,37.33,8743.5,26.4968,26.5039,26.4826,26.4968,8743.5
2016-04-15 11:45:00,37.34,37.35,37.33,37.34,4800.0,26.5039,26.511,26.4968,26.5039,4800.0
2016-04-15 11:50:00,37.35,37.35,37.33,37.35,23673.0,26.511,26.511,26.4968,26.511,23673.0
2016-04-15 11:55:00,37.34,37.35,37.33,37.35,4216.5,26.5039,26.511,26.4968,26.511,4216.5
2016-04-15 12:00:00,37.35,37.36,37.32,37.33,7014.0,26.511,26.5181,26.4897,26.4968,7014.0
2016-04-15 12:05:00,37.33,37.33,37.31,37.32,6300.0,26.4968,26.4968,26.4826,26.4897,6300.0
2016-04-15 12:10:00,37.31,37.32,37.27,37.28,39150.0,26.4826,26.4897,26.4542,26.4613,39150.0
2016-04-15 12:15:00,37.27,37.29,37.26,37.27,21394.5,26.4542,26.4684,26.4471,26.4542,21394.5
2016-04-15 12:20:00,37.27,37.31,37.27,37.3,7962.0,26.4542,26.4826,26.4542,26.4755,7962.0
2016-04-15 12:25:00,37.29,37.31,37.29,37.31,5746.5,26.4684,26.4826,26.4684,26.4826,5746.5
2016-04-15 12:30:00,37.31,37.31,37.27,37.27,5100.0,26.4826,26.4826,26.4542,26.4542,5100.0
2016-04-15 12:35:00,37.27,37.27,37.25,37.27,10800.0,26.4542,26.4542,26.44,26.4542,10800.0
2016-04-15 12:40:00,37.27,37.27,37.25,37.25,5100.0,26.4542,26.4542,26.44,26.44,5100.0
2016-04-15 12:45:00,37.25,37.27,37.24,37.25,16050.0,26.44,26.4542,26.4329,26.44,16050.0
2016-04-15 12:50:00,37.24,37.24,37.21,37.23,7320.0,26.4329,26.4329,26.4116,26.4258,7320.0
2016-04-15 12:55:00,37.22,37.22,37.19,37.21,7726.5,26.4187,26.4187,26.3974,26.4116,7726.5
2016-04-15 13:00:00,37.21,37.25,37.21,37.25,20487.0,26.4116,26.44,26.4116,26.44,20487.0
2016-04-15 13:05:00,37.25,37.25,37.21,37.21,10591.5,26.44,26.44,26.4116,26.4116,10591.5
2016-04-15 13:10:00,37.2,37.21,37.19,37.2,6595.5,26.4045,26.4116,26.3974,26.4045,6595.5
2016-04-15 13:15:00,37.2,37.21,37.19,37.21,7800.0,26.4045,26.4116,26.3974,26.4116,7800.0
2016-04-15 13:20:00,37.21,37.21,37.19,37.21,24165.0,26.4116,26.4116,26.3974,26.4116,24165.0
2016-04-15 13:25:00,37.21,37.22,37.2,37.21,17950.5,26.4116,26.4187,26.4045,26.4116,17950.5
2016-04-15 13:30:00,37.21,37.21,37.2,37.2,12498.0,26.4116,26.4116,26.4045,26.4045,12498.0
2016-04-15 13:35:00,37.2,37.21,37.16,37.16,9232.5,26.4045,26.4116,26.3761,26.3761,9232.5
2016-04-15 13:40:00,37.15,37.15,37.13,37.14,13695.0,26.369,26.369,26.3549,26.362,13695.0
2016-04-15 13:45:00,37.13,37.16,37.13,37.15,35085.0,26.3549,26.3761,26.3549,26.369,35085.0
2016-04-15 13:50:00,37.15,37.15,37.13,37.15,22762.5,26.369,26.369,26.3549,26.369,22762.5
2016-04-15 13:55:00,37.15,37.16,37.14,37.15,13762.5,26.369,26.3761,26.362,26.369,13762.5
2016-04-15 14:00:00,37.15,37.17,37.13,37.17,12357.0,26.369,26.3832,26.3549,26.3832,12357.0
2016-04-15 14:05:00,37.16,37.17,37.15,37.15,10950.0,26.3761,26.3832,26.369,26.369,10950.0
2016-04-15 14:10:00,37.16,37.17,37.15,37.15,11076.0,26.3761,26.3832,26.369,26.369,11076.0
2016-04-15 14:15:00,37.15,37.16,37.14,37.15,13332.0,26.369,26.3761,26.362,26.369,13332.0
2016-04-15 14:20:00,37.15,37.16,37.14,37.16,9418.5,26.369,26.3761,26.362,26.3761,9418.5
2016-04-15 14:25:00,37.16,37.17,37.15,37.17,13017.0,26.3761,26.3832,26.369,26.3832,13017.0
2016-04-15 14:30:00,37.17,37.17,37.15,37.17,11850.0,26.3832,26.3832,26.369,26.3832,11850.0
2016-04-15 14:35:00,37.17,37.17,37.14,37.15,10747.5,26.3832,26.3832,26.362,26.369,10747.5
2016-04-15 14:40:00,37.16,37.16,37.13,37.15,23979.0,26.3761,26.3761,26.3549,26.369,23979.0
2016-04-15 14:45:00,37.15,37.16,37.13,37.15,14479.5,26.369,26.3761,26.3549,26.369,14479.5
2016-04-15 14:50:00,37.16,37.16,37.13,37.14,15088.5,26.3761,26.3761,26.3549,26.362,15088.5
2016-04-15 14:55:00,37.14,37.17,37.14,37.17,21910.5,26.362,26.3832,26.362,26.3832,21910.5
2016-04-15 15:00:00,37.17,37.19,37.16,37.18,29623.5,26.3832,26.3974,26.3761,26.3903,29623.5
2016-04-15 15:05:00,37.18,37.19,37.17,37.17,24981.0,26.3903,26.3974,26.3832,26.3832,24981.0
2016-04-15 15:10:00,37.18,37.19,37.16,37.17,35211.0,26.3903,26.3974,26.3761,26.3832,35211.0
2016-04-15 15:15:00,37.18,37.19,37.17,37.17,13797.0,26.3903,26.3974,26.3832,26.3832,13797.0
2016-04-15 15:20:00,37.17,37.22,37.17,37.22,15310.5,26.3832,26.4187,26.3832,26.4187,15310.5
2016-04-15 15:25:00,37.21,37.22,37.21,37.22,12828.0,26.4116,26.4187,26.4116,26.4187,12828.0
2016-04-15 15:30:00,37.22,37.22,37.2,37.2,29506.5,26.4187,26.4187,26.4045,26.4045,29506.5
2016-04-15 15:35:00,37.19,37.19,37.14,37.14,61264.5,26.3974,26.3974,26.362,26.362,61264.5
2016-04-15 15:40:00,37.15,37.16,37.14,37.15,48189.0,26.369,26.3761,26.362,26.369,48189.0
2016-04-15 15:45:00,37.15,37.17,37.15,37.15,43482.0,26.369,26.3832,26.369,26.369,43482.0
2016-04-15 15:50:00,37.15,37.19,37.15,37.18,62373.0,26.369,26.3974,26.369,26.3903,62373.0
2016-04-15 15:55:00,37.18,37.2,37.17,37.19,114331.5,26.3903,26.4045,26.3832,26.3974,114331.5
2016-04-18 09:30:00,37.1,37.17,36.96,36.96,26983.5,26.3336,26.3832,26.2342,26.2342,26983.5
2016-04-18 09:35:00,37.04,37.09,36.97,37.07,5400.0,26.291,26.3265,26.2413,26.3123,5400.0
2016-04-18 09:40:00,37.07,37.12,37.05,37.1,9174.0,26.3123,26.3478,26.2981,26.3336,9174.0
2016-04-18 09:45:00,37.1,37.12,37.07,37.09,24210.0,26.3336,26.3478,26.3123,26.3265,24210.0
2016-04-18 09:50:00,37.09,37.11,37.03,37.1,18588.0,26.3265,26.3407,26.2839,26.3336,18588.0
2016-04-18 09:55:00,37.11,37.13,37.06,37.06,23289.0,26.3407,26.3549,26.3052,26.3052,23289.0
2016-04-18 10:00:00,37.06,37.11,37.03,37.05,49167.0,26.3052,26.3407,26.2839,26.2981,49167.0
2016-04-18 10:05:00,37.06,37.11,37.05,37.05,113146.5,26.3052,26.3407,26.2981,26.2981,113146.5
2016-04-18 10:10:00,37.04,37.11,37.03,37.11,28608.0,26.291,26.3407,26.2839,26.3407,28608.0
2016-04-18 10:15:00,37.11,37.13,37.07,37.07,19995.0,26.3407,26.3549,26.3123,26.3123,19995.0
2016-04-18 10:20:00,37.08,37.16,37.08,37.15,15196.5,26.3194,26.3761,26.3194,26.369,15196.5
2016-04-18 10:25:00,37.15,37.15,37.12,37.13,71286.0,26.369,26.369,26.3478,26.3549,71286.0
2016-04-18 10:30:00,37.14,37.27,37.13,37.27,49306.5,26.362,26.4542,26.3549,26.4542,49306.5
2016-04-18 10:35:00,37.27,37.31,37.26,37.27,79168.5,26.4542,26.4826,26.4471,26.4542,79168.5
2016-04-18 10:40:00,37.27,37.31,37.25,37.25,22588.5,26.4542,26.4826,26.44,26.44,22588.5
2016-04-18 10:45:00,37.25,37.31,37.25,37.29,54084.0,26.44,26.4826,26.44,26.4684,54084.0
2016-04-18 10:50:00,37.3,37.39,37.27,37.36,77247.0,26.4755,26.5394,26.4542,26.5181,77247.0
2016-04-18 10:55:00,37.35,37.35,37.23,37.24,26409.0,26.511,26.511,26.4258,26.4329,26409.0
2016-04-18 11:00:00,37.23,37.24,37.21,37.23,11661.0,26.4258,26.4329,26.4116,26.4258,11661.0
2016-04-18 11:05:00,37.23,37.24,37.21,37.24,13321.5,26.4258,26.4329,26.4116,26.4329,13321.5
2016-04-18 11:10:00,37.24,37.24,37.2,37.23,16986.0,26.4329,26.4329,26.4045,26.4258,16986.0
2016-04-18 11:15:00,37.23,37.25,37.22,37.23,34045.5,26.4258,26.44,26.4187,26.4258,34045.5
2016-04-18 11:20:00,37.23,37.24,37.19,37.19,36400.5,26.4258,26.4329,26.3974,26.3974,36400.5
2016-04-18 11:25:00,37.19,37.2,37.15,37.19,19419.0,26.3974,26.4045,26.369,26.3974,19419.0
2016-04-18 11:30:00,37.19,37.24,37.19,37.2,11970.0,26.3974,26.4329,26.3974,26.4045,11970.0
2016-04-18 11:35:00,37.21,37.25,37.19,37.21,21505.5,26.4116,26.44,26.3974,26.4116,21505.5
2016-04-18 11:40:00,37.21,37.25,37.2,37.23,34578.0,26.4116,26.44,26.4045,26.4258,34578.0
2016-04-18 11:45:00,37.23,37.24,37.19,37.2,63286.5,26.4258,26.4329,26.3974,26.4045,63286.5
2016-04-18 11:50:00,37.2,37.25,37.2,37.25,35413.5,26.4045,26.44,26.4045,26.44,35413.5
2016-04-18 11:55:00,37.25,37.32,37.25,37.29,12405.0,26.44,26.4897,26.44,26.4684,12405.0
2016-04-18 12:00:00,37.29,37.29,37.19,37.21,42360.0,26.4684,26.4684,26.3974,26.4116,42360.0
2016-04-18 12:05:00,37.21,37.26,37.21,37.24,25947.0,26.4116,26.4471,26.4116,26.4329,25947.0
2016-04-18 12:10:00,37.24,37.25,37.2,37.21,28450.5,26.4329,26.44,26.4045,26.4116,28450.5
2016-04-18 12:15:00,37.21,37.34,37.19,37.29,365965.5,26.4116,26.5039,26.3974,26.4684,365965.5
2016-04-18 12:20:00,37.29,37.38,37.27,37.32,174321.0,26.4684,26.5323,26.4542,26.4897,174321.0
2016-04-18 12:25:00,37.31,37.34,37.3,37.31,54771.0,26.4826,26.5039,26.4755,26.4826,54771.0
2016-04-18 12:30:00,37.31,37.35,37.3,37.32,90066.0,26.4826,26.511,26.4755,26.4897,90066.0
2016-04-18 12:35:00,37.31,37.31,37.27,37.28,27534.0,26.4826,26.4826,26.4542,26.4613,27534.0
2016-04-18 12:40:00,37.28,37.3,37.27,37.29,17421.0,26.4613,26.4755,26.4542,26.4684,17421.0
2016-04-18 12:45:00,37.29,37.3,37.24,37.27,34659.0,26.4684,26.4755,26.4329,26.4542,34659.0
2016-04-18 12:50:00,37.27,37.32,37.27,37.32,14235.0,26.4542,26.4897,26.4542,26.4897,14235.0
2016-04-18 12:55:00,37.33,37.33,37.26,37.28,37912.5,26.4968,26.4968,26.4471,26.4613,37912.5
2016-04-18 13:00:00,37.27,37.29,37.19,37.21,58329.0,26.4542,26.4684,26.3974,26.4116,58329.0
2016-04-18 13:05:00,37.21,37.29,37.21,37.25,16327.5,26.4116,26.4684,26.4116,26.44,16327.5
2016-04-18 13:10:00,37.25,37.27,37.19,37.19,41983.5,26.44,26.4542,26.3974,26.3974,41983.5
2016-04-18 13:15:00,37.19,37.2,37.14,37.15,51102.0,26.3974,26.4045,26.362,26.369,51102.0
2016-04-18 13:20:00,37.16,37.19,37.15,37.19,16978.5,26.3761,26.3974,26.369,26.3974,16978.5
2016-04-18 13:25:00,37.19,37.19,37.13,37.13,32365.5,26.3974,26.3974,26.3549,26.3549,32365.5
2016-04-18 13:30:00,37.14,37.2,37.13,37.18,23920.5,26.362,26.4045,26.3549,26.3903,23920.5
2016-04-18 13:35:00,37.18,37.18,37.13,37.14,15405.0,26.3903,26.3903,26.3549,26.362,15405.0
2016-04-18 13:40:00,37.15,37.23,37.15,37.22,17311.5,26.369,26.4258,26.369,26.4187,17311.5
2016-04-18 13:45:00,37.23,37.23,37.17,37.18,12858.0,26.4258,26.4258,26.3832,26.3903,12858.0
2016-04-18 13:50:00,37.17,37.18,37.13,37.13,19689.0,26.3832,26.3903,26.3549,26.3549,19689.0
2016-04-18 13:55:00,37.13,37.14,37.11,37.11,24189.0,26.3549,26.362,26.3407,26.3407,24189.0
2016-04-18 14:00:00,37.11,37.12,37.05,37.08,36852.0,26.3407,26.3478,26.2981,26.3194,36852.0
2016-04-18 14:05:00,37.07,37.09,37.06,37.09,22080.0,26.3123,26.3265,26.3052,26.3265,22080.0
2016-04-18 14:10:00,37.09,37.09,37.06,37.09,18219.0,26.3265,26.3265,26.3052,26.3265,18219.0
2016-04-18 14:15:00,37.09,37.11,37.07,37.08,20562.0,26.3265,26.3407,26.3123,26.3194,20562.0
2016-04-18 14:20:00,37.09,37.11,37.07,37.07,35611.5,26.3265,26.3407,26.3123,26.3123,35611.5
2016-04-18 14:25:00,37.06,37.08,37.03,37.03,28459.5,26.3052,26.3194,26.2839,26.2839,28459.5
2016-04-18 14:30:00,37.03,37.11,37.03,37.11,36355.5,26.2839,26.3407,26.2839,26.3407,36355.5
2016-04-18 14:35:00,37.12,37.19,37.12,37.17,25515.0,26.3478,26.3974,26.3478,26.3832,25515.0
2016-04-18 14:40:00,37.17,37.19,37.16,37.18,18652.5,26.3832,26.3974,26.3761,26.3903,18652.5
2016-04-18 14:45:00,37.19,37.22,37.16,37.21,45843.0,26.3974,26.4187,26.3761,26.4116,45843.0
2016-04-18 14:50:00,37.21,37.23,37.19,37.21,40900.5,26.4116,26.4258,26.3974,26.4116,40900.5
2016-04-18 14:55:00,37.21,37.23,37.19,37.21,47052.0,26.4116,26.4258,26.3974,26.4116,47052.0
2016-04-18 15:00:00,37.2,37.21,37.19,37.2,28753.5,26.4045,26.4116,26.3974,26.4045,28753.5
2016-04-18 15:05:00,37.21,37.21,37.17,37.17,38208.0,26.4116,26.4116,26.3832,26.3832,38208.0
2016-04-18 15:10:00,37.17,37.18,37.14,37.17,28509.0,26.3832,26.3903,26.362,26.3832,28509.0
2016-04-18 15:15:00,37.17,37.22,37.17,37.2,20790.0,26.3832,26.4187,26.3832,26.4045,20790.0
2016-04-18 15:20:00,37.21,37.23,37.2,37.21,21025.5,26.4116,26.4258,26.4045,26.4116,21025.5
2016-04-18 15:25:00,37.22,37.25,37.21,37.23,16342.5,26.4187,26.44,26.4116,26.4258,16342.5
2016-04-18 15:30:00,37.23,37.27,37.22,37.27,25132.5,26.4258,26.4542,26.4187,26.4542,25132.5
2016-04-18 15:35:00,37.27,37.28,37.25,37.27,51754.5,26.4542,26.4613,26.44,26.4542,51754.5
2016-04-18 15:40:00,37.27,37.31,37.27,37.3,27834.0,26.4542,26.4826,26.4542,26.4755,27834.0
2016-04-18 15:45:00,37.31,37.31,37.23,37.24,95326.5,26.4826,26.4826,26.4258,26.4329,95326.5
2016-04-18 15:50:00,37.25,37.27,37.21,37.21,81645.0,26.44,26.4542,26.4116,26.4116,81645.0
2016-04-18 15:55:00,37.21,37.28,37.21,37.28,152697.0,26.4116,26.4613,26.4116,26.4613,152697.0
2016-04-19 09:30:00,37.48,37.61,37.33,37.45,49383.0,26.6033,26.6956,26.4968,26.582,49383.0
2016-04-19 09:35:00,37.5,37.61,37.48,37.56,30748.5,26.6175,26.6956,26.6033,26.6601,30748.5
2016-04-19 09:40:00,37.57,37.59,37.47,37.53,34465.5,26.6672,26.6814,26.5962,26.6388,34465.5
2016-04-19 09:45:00,37.56,37.64,37.55,37.63,9997.5,26.6601,26.7168,26.653,26.7098,9997.5
2016-04-19 09:50:00,37.65,37.69,37.63,37.63,33153.0,26.7239,26.7523,26.7098,26.7098,33153.0
2016-04-19 09:55:00,37.65,37.71,37.61,37.7,24423.0,26.7239,26.7665,26.6956,26.7594,24423.0
2016-04-19 10:00:00,37.7,37.77,37.69,37.76,43702.5,26.7594,26.8091,26.7523,26.802,43702.5
2016-04-19 10:05:00,37.76,37.84,37.74,37.82,82767.0,26.802,26.8588,26.7878,26.8446,82767.0
2016-04-19 10:10:00,37.82,37.83,37.75,37.83,65881.5,26.8446,26.8517,26.7949,26.8517,65881.5
2016-04-19 10:15:00,37.82,37.85,37.73,37.75,82894.5,26.8446,26.8659,26.7807,26.7949,82894.5
2016-04-19 10:20:00,37.75,37.81,37.72,37.78,73635.0,26.7949,26.8375,26.7736,26.8162,73635.0
2016-04-19 10:25:00,37.77,37.79,37.67,37.67,40821.0,26.8091,26.8233,26.7381,26.7381,40821.0
2016-04-19 10:30:00,37.67,37.72,37.67,37.67,41734.5,26.7381,26.7736,26.7381,26.7381,41734.5
2016-04-19 10:35:00,37.67,37.67,37.61,37.66,34468.5,26.7381,26.7381,26.6956,26.731,34468.5
2016-04-19 10:40:00,37.65,37.65,37.6,37.61,47224.5,26.7239,26.7239,26.6885,26.6956,47224.5
2016-04-19 10:45:00,37.62,37.65,37.59,37.62,33357.0,26.7027,26.7239,26.6814,26.7027,33357.0
2016-04-19 10:50:00,37.61,37.61,37.54,37.57,19132.5,26.6956,26.6956,26.6459,26.6672,19132.5
2016-04-19 10:55:00,37.58,37.61,37.53,37.58,27724.5,26.6743,26.6956,26.6388,26.6743,27724.5
2016-04-19 11:00:00,37.58,37.59,37.55,37.59,35247.0,26.6743,26.6814,26.653,26.6814,35247.0
2016-04-19 11:05:00,37.6,37.66,37.6,37.63,16255.5,26.6885,26.731,26.6885,26.7098,16255.5
2016-04-19 11:10:00,37.63,37.64,37.55,37.55,41014.5,26.7098,26.7168,26.653,26.653,41014.5
2016-04-19 11:15:00,37.55,37.56,37.44,37.45,26833.5,26.653,26.6601,26.5749,26.582,26833.5
2016-04-19 11:20:00,37.44,37.45,37.42,37.42,19357.5,26.5749,26.582,26.5607,26.5607,19357.5
2016-04-19 11:25:00,37.42,37.45,37.4,37.41,35884.5,26.5607,26.582,26.5465,26.5536,35884.5
2016-04-19 11:30:00,37.42,37.51,37.42,37.51,24621.0,26.5607,26.6246,26.5607,26.6246,24621.0
2016-04-19 11:35:00,37.51,37.51,37.47,37.48,29133.0,26.6246,26.6246,26.5962,26.6033,29133.0
2016-04-19 11:40:00,37.47,37.47,37.41,37.43,23131.5,26.5962,26.5962,26.5536,26.5678,23131.5
2016-04-19 11:45:00,37.42,37.45,37.41,37.43,28686.0,26.5607,26.582,26.5536,26.5678,28686.0
2016-04-19 11:50:00,37.42,37.42,37.3,37.31,74361.0,26.5607,26.5607,26.4755,26.4826,74361.0
2016-04-19 11:55:00,37.31,37.33,37.27,37.28,35637.0,26.4826,26.4968,26.4542,26.4613,35637.0
2016-04-19 12:00:00,37.28,37.3,37.27,37.27,70219.5,26.4613,26.4755,26.4542,26.4542,70219.5
2016-04-19 12:05:00,37.28,37.29,37.23,37.24,66375.0,26.4613,26.4684,26.4258,26.4329,66375.0
2016-04-19 12:10:00,37.24,37.25,37.19,37.19,70069.5,26.4329,26.44,26.3974,26.3974,70069.5
2016-04-19 12:15:00,37.19,37.21,37.19,37.19,25675.5,26.3974,26.4116,26.3974,26.3974,25675.5
2016-04-19 12:20:00,37.19,37.19,37.17,37.17,26376.0,26.3974,26.3974,26.3832,26.3832,26376.0
2016-04-19 12:25:00,37.18,37.28,37.18,37.28,21987.0,26.3903,26.4613,26.3903,26.4613,21987.0
2016-04-19 12:30:00,37.28,37.31,37.23,37.28,91194.0,26.4613,26.4826,26.4258,26.4613,91194.0
2016-04-19 12:35:00,37.29,37.29,37.19,37.2,26587.5,26.4684,26.4684,26.3974,26.4045,26587.5
2016-04-19 12:40:00,37.2,37.21,37.17,37.21,24471.0,26.4045,26.4116,26.3832,26.4116,24471.0
2016-04-19 12:45:00,37.21,37.21,37.15,37.17,25161.0,26.4116,26.4116,26.369,26.3832,25161.0
2016-04-19 12:50:00,37.17,37.24,37.17,37.23,36609.0,26.3832,26.4329,26.3832,26.4258,36609.0
2016-04-19 12:55:00,37.23,37.25,37.2,37.2,16800.0,26.4258,26.44,26.4045,26.4045,16800.0
2016-04-19 13:00:00,37.2,37.25,37.19,37.25,14700.0,26.4045,26.44,26.3974,26.44,14700.0
2016-04-19 13:05:00,37.24,37.25,37.23,37.25,15247.5,26.4329,26.44,26.4258,26.44,15247.5
2016-04-19 13:10:00,37.24,37.27,37.23,37.27,24955.5,26.4329,26.4542,26.4258,26.4542,24955.5
2016-04-19 13:15:00,37.27,37.3,37.26,37.29,23172.0,26.4542,26.4755,26.4471,26.4684,23172.0
2016-04-19 13:20:00,37.29,37.38,37.29,37.38,22180.5,26.4684,26.5323,26.4684,26.5323,22180.5
2016-04-19 13:25:00,37.37,37.39,37.36,37.36,19009.5,26.5252,26.5394,26.5181,26.5181,19009.5
2016-04-19 13:30:00,37.37,37.37,37.33,37.34,13483.5,26.5252,26.5252,26.4968,26.5039,13483.5
2016-04-19 13:35:00,37.33,37.37,37.32,37.36,16791.0,26.4968,26.5252,26.4897,26.5181,16791.0
2016-04-19 13:40:00,37.37,37.41,37.36,37.39,14865.0,26.5252,26.5536,26.5181,26.5394,14865.0
2016-04-19 13:45:00,37.4,37.49,37.39,37.49,30739.5,26.5465,26.6104,26.5394,26.6104,30739.5
2016-04-19 13:50:00,37.49,37.5,37.47,37.47,26416.5,26.6104,26.6175,26.5962,26.5962,26416.5
2016-04-19 13:55:00,37.47,37.49,37.46,37.47,32242.5,26.5962,26.6104,26.5891,26.5962,32242.5
2016-04-19 14:00:00,37.47,37.5,37.47,37.49,25305.0,26.5962,26.6175,26.5962,26.6104,25305.0
2016-04-19 14:05:00,37.49,37.49,37.45,37.45,38251.5,26.6104,26.6104,26.582,26.582,38251.5
2016-04-19 14:10:00,37.45,37.46,37.43,37.43,19704.0,26.582,26.5891,26.5678,26.5678,19704.0
2016-04-19 14:15:00,37.43,37.44,37.42,37.42,18931.5,26.5678,26.5749,26.5607,26.5607,18931.5
2016-04-19 14:20:00,37.43,37.43,37.41,37.41,25738.5,26.5678,26.5678,26.5536,26.5536,25738.5
2016-04-19 14:25:00,37.42,37.47,37.41,37.43,15769.5,26.5607,26.5962,26.5536,26.5678,15769.5
2016-04-19 14:30:00,37.43,37.45,37.43,37.43,22320.0,26.5678,26.582,26.5678,26.5678,22320.0
2016-04-19 14:35:00,37.42,37.43,37.4,37.41,19638.0,26.5607,26.5678,26.5465,26.5536,19638.0
2016-04-19 14:40:00,37.42,37.43,37.41,37.43,22018.5,26.5607,26.5678,26.5536,26.5678,22018.5
2016-04-19 14:45:00,37.44,37.45,37.43,37.45,28993.5,26.5749,26.582,26.5678,26.582,28993.5
2016-04-19 14:50:00,37.45,37.45,37.41,37.43,24297.0,26.582,26.582,26.5536,26.5678,24297.0
2016-04-19 14:55:00,37.43,37.43,37.38,37.39,31471.5,26.5678,26.5678,26.5323,26.5394,31471.5
2016-04-19 15:00:00,37.38,37.41,37.37,37.41,27763.5,26.5323,26.5536,26.5252,26.5536,27763.5
2016-04-19 15:05:00,37.4,37.44,37.4,37.42,26763.0,26.5465,26.5749,26.5465,26.5607,26763.0
2016-04-19 15:10:00,37.42,37.45,37.42,37.45,13447.5,26.5607,26.582,26.5607,26.582,13447.5
2016-04-19 15:15:00,37.45,37.47,37.44,37.45,28680.0,26.582,26.5962,26.5749,26.582,28680.0
2016-04-19 15:20:00,37.45,37.47,37.45,37.47,11451.0,26.582,26.5962,26.582,26.5962,11451.0
2016-04-19 15:25:00,37.46,37.47,37.43,37.45,24892.5,26.5891,26.5962,26.5678,26.582,24892.5
2016-04-19 15:30:00,37.45,37.47,37.42,37.43,33655.5,26.582,26.5962,26.5607,26.5678,33655.5
2016-04-19 15:35:00,37.44,37.47,37.43,37.47,25753.5,26.5749,26.5962,26.5678,26.5962,25753.5
2016-04-19 15:40:00,37.47,37.47,37.45,37.46,31587.0,26.5962,26.5962,26.582,26.5891,31587.0
2016-04-19 15:45:00,37.46,37.46,37.44,37.44,43332.0,26.5891,26.5891,26.5749,26.5749,43332.0
2016-04-19 15:50:00,37.45,37.45,37.4,37.41,101809.5,26.582,26.582,26.5465,26.5536,101809.5
2016-04-19 15:55:00,37.4,37.41,37.37,37.41,297186.0,26.5465,26.5536,26.5252,26.5536,297186.0
2016-04-20 09:30:00,37.35,37.59,37.35,37.57,53259.0,26.511,26.6814,26.511,26.6672,53259.0
2016-04-20 09:35:00,37.55,37.65,37.55,37.62,34279.5,26.653,26.7239,26.653,26.7027,34279.5
2016-04-20 09:40:00,37.62,37.72,37.51,37.72,41392.5,26.7027,26.7736,26.6246,26.7736,41392.5
2016-04-20 09:45:00,37.72,37.77,37.56,37.58,36466.5,26.7736,26.8091,26.6601,26.6743,36466.5
2016-04-20 09:50:00,37.58,37.61,37.48,37.49,39765.0,26.6743,26.6956,26.6033,26.6104,39765.0
2016-04-20 09:55:00,37.49,37.69,37.49,37.67,36334.5,26.6104,26.7523,26.6104,26.7381,36334.5
2016-04-20 10:00:00,37.69,37.71,37.6,37.71,44989.5,26.7523,26.7665,26.6885,26.7665,44989.5
2016-04-20 10:05:00,37.7,37.72,37.63,37.68,35254.5,26.7594,26.7736,26.7098,26.7452,35254.5
2016-04-20 10:10:00,37.69,37.69,37.63,37.68,26850.0,26.7523,26.7523,26.7098,26.7452,26850.0
2016-04-20 10:15:00,37.69,37.7,37.54,37.55,26394.0,26.7523,26.7594,26.6459,26.653,26394.0
2016-04-20 10:20:00,37.54,37.57,37.51,37.53,18676.5,26.6459,26.6672,26.6246,26.6388,18676.5
2016-04-20 10:25:00,37.54,37.55,37.49,37.51,22128.0,26.6459,26.653,26.6104,26.6246,22128.0
2016-04-20 10:30:00,37.51,37.55,37.49,37.51,33231.0,26.6246,26.653,26.6104,26.6246,33231.0
2016-04-20 10:35:00,37.51,37.51,37.38,37.39,24795.0,26.6246,26.6246,26.5323,26.5394,24795.0
2016-04-20 10:40:00,37.38,37.44,37.34,37.44,21489.0,26.5323,26.5749,26.5039,26.5749,21489.0
2016-04-20 10:45:00,37.44,37.49,37.41,37.46,23661.0,26.5749,26.6104,26.5536,26.5891,23661.0
2016-04-20 10:50:00,37.47,37.54,37.45,37.51,18810.0,26.5962,26.6459,26.582,26.6246,18810.0
2016-04-20 10:55:00,37.5,37.58,37.48,37.48,24217.5,26.6175,26.6743,26.6033,26.6033,24217.5
2016-04-20 11:00:00,37.49,37.53,37.48,37.52,16164.0,26.6104,26.6388,26.6033,26.6317,16164.0
2016-04-20 11:05:00,37.53,37.57,37.5,37.55,37128.0,26.6388,26.6672,26.6175,26.653,37128.0
2016-04-20 11:10:00,37.55,37.6,37.55,37.59,36984.0,26.653,26.6885,26.653,26.6814,36984.0
2016-04-20 11:15:00,37.61,37.64,37.59,37.6,21225.0,26.6956,26.7168,26.6814,26.6885,21225.0
2016-04-20 11:20:00,37.59,37.67,37.59,37.63,25048.5,26.6814,26.7381,26.6814,26.7098,25048.5
2016-04-20 11:25:00,37.63,37.67,37.63,37.65,18732.0,26.7098,26.7381,26.7098,26.7239,18732.0
2016-04-20 11:30:00,37.66,37.66,37.59,37.64,27552.0,26.731,26.731,26.6814,26.7168,27552.0
2016-04-20 11:35:00,37.65,37.67,37.63,37.65,19036.5,26.7239,26.7381,26.7098,26.7239,19036.5
2016-04-20 11:40:00,37.64,37.67,37.63,37.66,16636.5,26.7168,26.7381,26.7098,26.731,16636.5
2016-04-20 11:45:00,37.66,37.67,37.59,37.6,116242.5,26.731,26.7381,26.6814,26.6885,116242.5
2016-04-20 11:50:00,37.59,37.62,37.57,37.62,41656.5,26.6814,26.7027,26.6672,26.7027,41656.5
2016-04-20 11:55:00,37.62,37.65,37.62,37.65,12300.0,26.7027,26.7239,26.7027,26.7239,12300.0
2016-04-20 12:00:00,37.67,37.67,37.57,37.57,56569.5,26.7381,26.7381,26.6672,26.6672,56569.5
2016-04-20 12:05:00,37.57,37.62,37.55,37.61,15445.5,26.6672,26.7027,26.653,26.6956,15445.5
2016-04-20 12:10:00,37.62,37.63,37.59,37.59,26406.0,26.7027,26.7098,26.6814,26.6814,26406.0
2016-04-20 12:15:00,37.6,37.65,37.59,37.65,15732.0,26.6885,26.7239,26.6814,26.7239,15732.0
2016-04-20 12:20:00,37.64,37.69,37.63,37.69,34450.5,26.7168,26.7523,26.7098,26.7523,34450.5
2016-04-20 12:25:00,37.69,37.69,37.67,37.68,12031.5,26.7523,26.7523,26.7381,26.7452,12031.5
2016-04-20 12:30:00,37.67,37.68,37.64,37.65,13374.0,26.7381,26.7452,26.7168,26.7239,13374.0
2016-04-20 12:35:00,37.66,37.71,37.66,37.71,42790.5,26.731,26.7665,26.731,26.7665,42790.5
2016-04-20 12:40:00,37.71,37.73,37.68,37.71,19069.5,26.7665,26.7807,26.7452,26.7665,19069.5
2016-04-20 12:45:00,37.7,37.73,37.69,37.71,14313.0,26.7594,26.7807,26.7523,26.7665,14313.0
2016-04-20 12:50:00,37.71,37.71,37.67,37.67,8313.0,26.7665,26.7665,26.7381,26.7381,8313.0
2016-04-20 12:55:00,37.67,37.73,37.67,37.73,19270.5,26.7381,26.7807,26.7381,26.7807,19270.5
2016-04-20 13:00:00,37.73,37.79,37.73,37.79,59476.5,26.7807,26.8233,26.7807,26.8233,59476.5
2016-04-20 13:05:00,37.78,37.79,37.73,37.75,23896.5,26.8162,26.8233,26.7807,26.7949,23896.5
2016-04-20 13:10:00,37.75,37.75,37.72,37.74,24625.5,26.7949,26.7949,26.7736,26.7878,24625.5
2016-04-20 13:15:00,37.75,37.75,37.73,37.74,6967.5,26.7949,26.7949,26.7807,26.7878,6967.5
2016-04-20 13:20:00,37.75,37.77,37.74,37.75,12160.5,26.7949,26.8091,26.7878,26.7949,12160.5
2016-04-20 13:25:00,37.74,37.75,37.73,37.74,21738.0,26.7878,26.7949,26.7807,26.7878,21738.0
2016-04-20 13:30:00,37.73,37.76,37.72,37.74,23088.0,26.7807,26.802,26.7736,26.7878,23088.0
2016-04-20 13:35:00,37.75,37.75,37.72,37.75,18313.5,26.7949,26.7949,26.7736,26.7949,18313.5
2016-04-20 13:40:00,37.75,37.77,37.73,37.75,19954.5,26.7949,26.8091,26.7807,26.7949,19954.5
2016-04-20 13:45:00,37.75,37.79,37.75,37.77,32610.0,26.7949,26.8233,26.7949,26.8091,32610.0
2016-04-20 13:50:00,37.77,37.82,37.77,37.81,21619.5,26.8091,26.8446,26.8091,26.8375,21619.5
2016-04-20 13:55:00,37.82,37.85,37.81,37.82,31708.5,26.8446,26.8659,26.8375,26.8446,31708.5
2016-04-20 14:00:00,37.82,37.91,37.81,37.89,141997.5,26.8446,26.9085,26.8375,26.8943,141997.5
2016-04-20 14:05:00,37.89,37.93,37.89,37.91,53779.5,26.8943,26.9227,26.8943,26.9085,53779.5
2016-04-20 14:10:00,37.9,37.93,37.89,37.92,26034.0,26.9014,26.9227,26.8943,26.9156,26034.0
2016-04-20 14:15:00,37.92,37.97,37.92,37.95,131812.5,26.9156,26.9511,26.9156,26.9369,131812.5
2016-04-20 14:20:00,37.95,38.01,37.95,38.0,66778.5,26.9369,26.9795,26.9369,26.9724,66778.5
2016-04-20 14:25:00,38.01,38.04,37.99,38.03,47992.5,26.9795,27.0008,26.9653,26.9937,47992.5
2016-04-20 14:30:00,38.03,38.04,37.98,37.99,39718.5,26.9937,27.0008,26.9582,26.9653,39718.5
2016-04-20 14:35:00,37.99,38.01,37.97,38.01,20941.5,26.9653,26.9795,26.9511,26.9795,20941.5
2016-04-20 14:40:00,38.0,38.06,37.99,38.05,72496.5,26.9724,27.015,26.9653,27.0079,72496.5
2016-04-20 14:45:00,38.05,38.06,38.03,38.03,18244.5,27.0079,27.015,26.9937,26.9937,18244.5
2016-04-20 14:50:00,38.03,38.05,38.03,38.04,61708.5,26.9937,27.0079,26.9937,27.0008,61708.5
2016-04-20 14:55:00,38.04,38.05,38.03,38.03,34524.0,27.0008,27.0079,26.9937,26.9937,34524.0
2016-04-20 15:00:00,38.04,38.05,38.01,38.01,58893.0,27.0008,27.0079,26.9795,26.9795,58893.0
2016-04-20 15:05:00,38.01,38.01,37.93,37.95,36837.0,26.9795,26.9795,26.9227,26.9369,36837.0
2016-04-20 15:10:00,37.95,37.96,37.89,37.89,90099.0,26.9369,26.944,26.8943,26.8943,90099.0
2016-04-20 15:15:00,37.9,37.91,37.88,37.9,51507.0,26.9014,26.9085,26.8872,26.9014,51507.0
2016-04-20 15:20:00,37.9,37.92,37.85,37.87,40315.5,26.9014,26.9156,26.8659,26.8801,40315.5
2016-04-20 15:25:00,37.87,37.88,37.85,37.85,54027.0,26.8801,26.8872,26.8659,26.8659,54027.0
2016-04-20 15:30:00,37.85,37.85,37.78,37.79,60876.0,26.8659,26.8659,26.8162,26.8233,60876.0
2016-04-20 15:35:00,37.79,37.83,37.78,37.82,63795.0,26.8233,26.8517,26.8162,26.8446,63795.0
2016-04-20 15:40:00,37.82,37.82,37.75,37.75,64860.0,26.8446,26.8446,26.7949,26.7949,64860.0
2016-04-20 15:45:00,37.75,37.78,37.7,37.71,107352.0,26.7949,26.8162,26.7594,26.7665,107352.0
2016-04-20 15:50:00,37.71,37.72,37.65,37.65,152298.0,26.7665,26.7736,26.7239,26.7239,152298.0
2016-04-20 15:55:00,37.66,37.67,37.61,37.62,242139.0,26.731,26.7381,26.6956,26.7027,242139.0
2016-04-21 09:30:00,37.71,37.81,37.55,37.61,33532.5,26.7665,26.8375,26.653,26.6956,33532.5
2016-04-21 09:35:00,37.6,37.6,37.31,37.37,64954.5,26.6885,26.6885,26.4826,26.5252,64954.5
2016-04-21 09:40:00,37.36,37.37,37.22,37.3,25200.0,26.5181,26.5252,26.4187,26.4755,25200.0
2016-04-21 09:45:00,37.3,37.32,37.25,37.31,35194.5,26.4755,26.4897,26.44,26.4826,35194.5
2016-04-21 09:50:00,37.29,37.41,37.29,37.38,36444.0,26.4684,26.5536,26.4684,26.5323,36444.0
2016-04-21 09:55:00,37.38,37.45,37.38,37.41,32556.0,26.5323,26.582,26.5323,26.5536,32556.0
2016-04-21 10:00:00,37.39,37.41,37.3,37.35,41814.0,26.5394,26.5536,26.4755,26.511,41814.0
2016-04-21 10:05:00,37.35,37.35,37.26,37.31,23430.0,26.511,26.511,26.4471,26.4826,23430.0
2016-04-21 10:10:00,37.31,37.39,37.29,37.37,17629.5,26.4826,26.5394,26.4684,26.5252,17629.5
2016-04-21 10:15:00,37.39,37.39,37.27,37.38,24175.5,26.5394,26.5394,26.4542,26.5323,24175.5
2016-04-21 10:20:00,37.37,37.39,37.31,37.33,23527.5,26.5252,26.5394,26.4826,26.4968,23527.5
2016-04-21 10:25:00,37.34,37.39,37.33,37.33,33205.5,26.5039,26.5394,26.4968,26.4968,33205.5
2016-04-21 10:30:00,37.33,37.39,37.33,37.38,44826.0,26.4968,26.5394,26.4968,26.5323,44826.0
2016-04-21 10:35:00,37.39,37.47,37.39,37.46,15727.5,26.5394,26.5962,26.5394,26.5891,15727.5
2016-04-21 10:40:00,37.47,37.57,37.47,37.54,35848.5,26.5962,26.6672,26.5962,26.6459,35848.5
2016-04-21 10:45:00,37.54,37.55,37.45,37.45,27198.0,26.6459,26.653,26.582,26.582,27198.0
2016-04-21 10:50:00,37.45,37.56,37.45,37.54,14730.0,26.582,26.6601,26.582,26.6459,14730.0
2016-04-21 10:55:00,37.55,37.57,37.51,37.53,30781.5,26.653,26.6672,26.6246,26.6388,30781.5
2016-04-21 11:00:00,37.53,37.57,37.51,37.53,45028.5,26.6388,26.6672,26.6246,26.6388,45028.5
2016-04-21 11:05:00,37.53,37.58,37.51,37.57,20418.0,26.6388,26.6743,26.6246,26.6672,20418.0
2016-04-21 11:10:00,37.57,37.65,37.55,37.63,21246.0,26.6672,26.7239,26.653,26.7098,21246.0
2016-04-21 11:15:00,37.64,37.65,37.57,37.59,21039.0,26.7168,26.7239,26.6672,26.6814,21039.0
2016-04-21 11:20:00,37.59,37.61,37.55,37.6,25753.5,26.6814,26.6956,26.653,26.6885,25753.5
2016-04-21 11:25:00,37.59,37.65,37.59,37.62,10369.5,26.6814,26.7239,26.6814,26.7027,10369.5
2016-04-21 11:30:00,37.63,37.63,37.53,37.55,10024.5,26.7098,26.7098,26.6388,26.653,10024.5
2016-04-21 11:35:00,37.55,37.55,37.47,37.48,25512.0,26.653,26.653,26.5962,26.6033,25512.0
2016-04-21 11:40:00,37.48,37.48,37.45,37.45,11710.5,26.6033,26.6033,26.582,26.582,11710.5
2016-04-21 11:45:00,37.45,37.45,37.39,37.43,24496.5,26.582,26.582,26.5394,26.5678,24496.5
2016-04-21 11:50:00,37.41,37.45,37.41,37.44,25119.0,26.5536,26.582,26.5536,26.5749,25119.0
2016-04-21 11:55:00,37.45,37.45,37.4,37.4,15117.0,26.582,26.582,26.5465,26.5465,15117.0
2016-04-21 12:00:00,37.4,37.41,37.37,37.38,29076.0,26.5465,26.5536,26.5252,26.5323,29076.0
2016-04-21 12:05:00,37.39,37.41,37.37,37.39,18988.5,26.5394,26.5536,26.5252,26.5394,18988.5
2016-04-21 12:10:00,37.39,37.4,37.35,37.38,18952.5,26.5394,26.5465,26.511,26.5323,18952.5
2016-04-21 12:15:00,37.38,37.41,37.37,37.41,11518.5,26.5323,26.5536,26.5252,26.5536,11518.5
2016-04-21 12:20:00,37.4,37.4,37.36,37.37,25969.5,26.5465,26.5465,26.5181,26.5252,25969.5
2016-04-21 12:25:00,37.36,37.41,37.36,37.39,13389.0,26.5181,26.5536,26.5181,26.5394,13389.0
2016-04-21 12:30:00,37.4,37.43,37.39,37.43,14673.0,26.5465,26.5678,26.5394,26.5678,14673.0
2016-04-21 12:35:00,37.43,37.45,37.41,37.44,11814.0,26.5678,26.582,26.5536,26.5749,11814.0
2016-04-21 12:40:00,37.45,37.49,37.45,37.49,7950.0,26.582,26.6104,26.582,26.6104,7950.0
2016-04-21 12:45:00,37.49,37.49,37.45,37.45,8670.0,26.6104,26.6104,26.582,26.582,8670.0
2016-04-21 12:50:00,37.45,37.47,37.42,37.46,10878.0,26.582,26.5962,26.5607,26.5891,10878.0
2016-04-21 12:55:00,37.45,37.48,37.45,37.48,13747.5,26.582,26.6033,26.582,26.6033,13747.5
2016-04-21 13:00:00,37.49,37.53,37.44,37.44,17121.0,26.6104,26.6388,26.5749,26.5749,17121.0
2016-04-21 13:05:00,37.44,37.44,37.36,37.37,19851.0,26.5749,26.5749,26.5181,26.5252,19851.0
2016-04-21 13:10:00,37.37,37.41,37.37,37.41,8244.0,26.5252,26.5536,26.5252,26.5536,8244.0
2016-04-21 13:15:00,37.41,37.42,37.38,37.4,12913.5,26.5536,26.5607,26.5323,26.5465,12913.5
2016-04-21 13:20:00,37.39,37.43,37.39,37.41,10399.5,26.5394,26.5678,26.5394,26.5536,10399.5
2016-04-21 13:25:00,37.41,37.42,37.37,37.37,8716.5,26.5536,26.5607,26.5252,26.5252,8716.5
2016-04-21 13:30:00,37.36,37.37,37.34,37.34,13921.5,26.5181,26.5252,26.5039,26.5039,13921.5
2016-04-21 13:35:00,37.34,37.41,37.33,37.37,12261.0,26.5039,26.5536,26.4968,26.5252,12261.0
2016-04-21 13:40:00,37.37,37.38,37.34,37.37,10791.0,26.5252,26.5323,26.5039,26.5252,10791.0
2016-04-21 13:45:00,37.36,37.36,37.3,37.31,29830.5,26.5181,26.5181,26.4755,26.4826,29830.5
2016-04-21 13:50:00,37.32,37.34,37.3,37.33,12618.0,26.4897,26.5039,26.4755,26.4968,12618.0
2016-04-21 13:55:00,37.33,37.35,37.31,37.35,12304.5,26.4968,26.511,26.4826,26.511,12304.5
2016-04-21 14:00:00,37.35,37.35,37.33,37.33,12849.0,26.511,26.511,26.4968,26.4968,12849.0
2016-04-21 14:05:00,37.33,37.33,37.31,37.33,25515.0,26.4968,26.4968,26.4826,26.4968,25515.0
2016-04-21 14:10:00,37.33,37.36,37.3,37.36,21630.0,26.4968,26.5181,26.4755,26.5181,21630.0
2016-04-21 14:15:00,37.37,37.37,37.35,37.37,7101.0,26.5252,26.5252,26.511,26.5252,7101.0
2016-04-21 14:20:00,37.37,37.38,37.36,37.37,6883.5,26.5252,26.5323,26.5181,26.5252,6883.5
2016-04-21 14:25:00,37.37,37.37,37.32,37.32,12531.0,26.5252,26.5252,26.4897,26.4897,12531.0
2016-04-21 14:30:00,37.31,37.31,37.27,37.28,6715.5,26.4826,26.4826,26.4542,26.4613,6715.5
2016-04-21 14:35:00,37.29,37.29,37.27,37.28,10800.0,26.4684,26.4684,26.4542,26.4613,10800.0
2016-04-21 14:40:00,37.27,37.27,37.24,37.27,14043.0,26.4542,26.4542,26.4329,26.4542,14043.0
2016-04-21 14:45:00,37.27,37.28,37.23,37.26,22824.0,26.4542,26.4613,26.4258,26.4471,22824.0
2016-04-21 14:50:00,37.26,37.29,37.25,37.29,8904.0,26.4471,26.4684,26.44,26.4684,8904.0
2016-04-21 14:55:00,37.29,37.31,37.28,37.3,9900.0,26.4684,26.4826,26.4613,26.4755,9900.0
2016-04-21 15:00:00,37.29,37.35,37.29,37.33,16441.5,26.4684,26.511,26.4684,26.4968,16441.5
2016-04-21 15:05:00,37.33,37.34,37.32,37.32,10257.0,26.4968,26.5039,26.4897,26.4897,10257.0
2016-04-21 15:10:00,37.32,37.34,37.32,37.33,12450.0,26.4897,26.5039,26.4897,26.4968,12450.0
2016-04-21 15:15:00,37.33,37.33,37.26,37.26,19845.0,26.4968,26.4968,26.4471,26.4471,19845.0
2016-04-21 15:20:00,37.27,37.29,37.23,37.24,33109.5,26.4542,26.4684,26.4258,26.4329,33109.5
2016-04-21 15:25:00,37.24,37.25,37.21,37.21,25045.5,26.4329,26.44,26.4116,26.4116,25045.5
2016-04-21 15:30:00,37.21,37.25,37.21,37.25,21394.5,26.4116,26.44,26.4116,26.44,21394.5
2016-04-21 15:35:00,37.25,37.26,37.23,37.24,23782.5,26.44,26.4471,26.4258,26.4329,23782.5
2016-04-21 15:40:00,37.24,37.31,37.23,37.27,43530.0,26.4329,26.4826,26.4258,26.4542,43530.0
2016-04-21 15:45:00,37.27,37.29,37.26,37.27,39078.0,26.4542,26.4684,26.4471,26.4542,39078.0
2016-04-21 15:50:00,37.27,37.27,37.24,37.25,45876.0,26.4542,26.4542,26.4329,26.44,45876.0
2016-04-21 15:55:00,37.25,37.29,37.23,37.27,148861.5,26.44,26.4684,26.4258,26.4542,148861.5
2016-04-22 09:30:00,37.33,37.67,37.18,37.37,76222.5,26.4968,26.7381,26.3903,26.5252,76222.5
2016-04-22 09:35:00,37.34,37.47,37.29,37.31,37092.0,26.5039,26.5962,26.4684,26.4826,37092.0
2016-04-22 09:40:00,37.31,37.39,37.27,37.39,16650.0,26.4826,26.5394,26.4542,26.5394,16650.0
2016-04-22 09:45:00,37.41,37.53,37.39,37.53,26136.0,26.5536,26.6388,26.5394,26.6388,26136.0
2016-04-22 09:50:00,37.54,37.61,37.53,37.54,36277.5,26.6459,26.6956,26.6388,26.6459,36277.5
2016-04-22 09:55:00,37.53,37.62,37.52,37.6,20182.5,26.6388,26.7027,26.6317,26.6885,20182.5
2016-04-22 10:00:00,37.6,37.7,37.54,37.7,53031.0,26.6885,26.7594,26.6459,26.7594,53031.0
2016-04-22 10:05:00,37.7,37.76,37.69,37.71,82852.5,26.7594,26.802,26.7523,26.7665,82852.5
2016-04-22 10:10:00,37.71,37.79,37.7,37.77,36945.0,26.7665,26.8233,26.7594,26.8091,36945.0
2016-04-22 10:15:00,37.79,37.85,37.77,37.77,153252.0,26.8233,26.8659,26.8091,26.8091,153252.0
2016-04-22 10:20:00,37.78,37.79,37.73,37.77,58243.5,26.8162,26.8233,26.7807,26.8091,58243.5
2016-04-22 10:25:00,37.77,37.85,37.77,37.84,45052.5,26.8091,26.8659,26.8091,26.8588,45052.5
2016-04-22 10:30:00,37.84,37.87,37.81,37.83,36118.5,26.8588,26.8801,26.8375,26.8517,36118.5
2016-04-22 10:35:00,37.83,37.83,37.78,37.8,50811.0,26.8517,26.8517,26.8162,26.8304,50811.0
2016-04-22 10:40:00,37.8,37.8,37.65,37.7,62130.0,26.8304,26.8304,26.7239,26.7594,62130.0
2016-04-22 10:45:00,37.71,37.72,37.66,37.66,63444.0,26.7665,26.7736,26.731,26.731,63444.0
2016-04-22 10:50:00,37.65,37.71,37.63,37.64,19213.5,26.7239,26.7665,26.7098,26.7168,19213.5
2016-04-22 10:55:00,37.64,37.65,37.51,37.52,67377.0,26.7168,26.7239,26.6246,26.6317,67377.0
2016-04-22 11:00:00,37.55,37.6,37.55,37.58,24867.0,26.653,26.6885,26.653,26.6743,24867.0
2016-04-22 11:05:00,37.58,37.63,37.56,37.59,25899.0,26.6743,26.7098,26.6601,26.6814,25899.0
2016-04-22 11:10:00,37.58,37.62,37.56,37.61,15105.0,26.6743,26.7027,26.6601,26.6956,15105.0
2016-04-22 11:15:00,37.61,37.61,37.57,37.6,17766.0,26.6956,26.6956,26.6672,26.6885,17766.0
2016-04-22 11:20:00,37.6,37.66,37.59,37.61,72592.5,26.6885,26.731,26.6814,26.6956,72592.5
2016-04-22 11:25:00,37.62,37.65,37.57,37.63,35571.0,26.7027,26.7239,26.6672,26.7098,35571.0
2016-04-22 11:30:00,37.63,37.66,37.61,37.64,26223.0,26.7098,26.731,26.6956,26.7168,26223.0
2016-04-22 11:35:00,37.65,37.67,37.57,37.61,121720.5,26.7239,26.7381,26.6672,26.6956,121720.5
2016-04-22 11:40:00,37.62,37.66,37.57,37.57,25999.5,26.7027,26.731,26.6672,26.6672,25999.5
2016-04-22 11:45:00,37.57,37.58,37.55,37.57,40600.5,26.6672,26.6743,26.653,26.6672,40600.5
2016-04-22 11:50:00,37.57,37.58,37.54,37.55,17700.0,26.6672,26.6743,26.6459,26.653,17700.0
2016-04-22 11:55:00,37.55,37.62,37.53,37.62,55731.0,26.653,26.7027,26.6388,26.7027,55731.0
2016-04-22 12:00:00,37.62,37.62,37.58,37.59,18499.5,26.7027,26.7027,26.6743,26.6814,18499.5
2016-04-22 12:05:00,37.58,37.63,37.58,37.61,15613.5,26.6743,26.7098,26.6743,26.6956,15613.5
2016-04-22 12:10:00,37.61,37.63,37.59,37.63,12228.0,26.6956,26.7098,26.6814,26.7098,12228.0
2016-04-22 12:15:00,37.64,37.64,37.59,37.6,13594.5,26.7168,26.7168,26.6814,26.6885,13594.5
2016-04-22 12:20:00,37.6,37.61,37.57,37.61,25251.0,26.6885,26.6956,26.6672,26.6956,25251.0
2016-04-22 12:25:00,37.61,37.63,37.56,37.56,15358.5,26.6956,26.7098,26.6601,26.6601,15358.5
2016-04-22 12:30:00,37.57,37.63,37.55,37.6,7987.5,26.6672,26.7098,26.653,26.6885,7987.5
2016-04-22 12:35:00,37.59,37.65,37.59,37.64,17361.0,26.6814,26.7239,26.6814,26.7168,17361.0
2016-04-22 12:40:00,37.64,37.67,37.63,37.67,17674.5,26.7168,26.7381,26.7098,26.7381,17674.5
2016-04-22 12:45:00,37.66,37.68,37.63,37.68,18925.5,26.731,26.7452,26.7098,26.7452,18925.5
2016-04-22 12:50:00,37.68,37.71,37.66,37.71,41796.0,26.7452,26.7665,26.731,26.7665,41796.0
2016-04-22 12:55:00,37.71,37.73,37.7,37.72,13620.0,26.7665,26.7807,26.7594,26.7736,13620.0
2016-04-22 13:00:00,37.73,37.75,37.71,37.75,35004.0,26.7807,26.7949,26.7665,26.7949,35004.0
2016-04-22 13:05:00,37.75,37.85,37.75,37.83,18033.0,26.7949,26.8659,26.7949,26.8517,18033.0
2016-04-22 13:10:00,37.83,37.83,37.79,37.79,22200.0,26.8517,26.8517,26.8233,26.8233,22200.0
2016-04-22 13:15:00,37.8,37.8,37.73,37.76,18007.5,26.8304,26.8304,26.7807,26.802,18007.5
2016-04-22 13:20:00,37.76,37.76,37.69,37.73,17578.5,26.802,26.802,26.7523,26.7807,17578.5
2016-04-22 13:25:00,37.74,37.74,37.64,37.64,16722.0,26.7878,26.7878,26.7168,26.7168,16722.0
2016-04-22 13:30:00,37.65,37.66,37.63,37.63,13594.5,26.7239,26.731,26.7098,26.7098,13594.5
2016-04-22 13:35:00,37.64,37.68,37.63,37.67,20022.0,26.7168,26.7452,26.7098,26.7381,20022.0
2016-04-22 13:40:00,37.68,37.77,37.68,37.74,18478.5,26.7452,26.8091,26.7452,26.7878,18478.5
2016-04-22 13:45:00,37.75,37.79,37.7,37.7,13368.0,26.7949,26.8233,26.7594,26.7594,13368.0
2016-04-22 13:50:00,37.71,37.77,37.69,37.75,60031.5,26.7665,26.8091,26.7523,26.7949,60031.5
2016-04-22 13:55:00,37.75,37.75,37.71,37.72,11406.0,26.7949,26.7949,26.7665,26.7736,11406.0
2016-04-22 14:00:00,37.72,37.74,37.7,37.73,16164.0,26.7736,26.7878,26.7594,26.7807,16164.0
2016-04-22 14:05:00,37.73,37.75,37.73,37.75,27253.5,26.7807,26.7949,26.7807,26.7949,27253.5
2016-04-22 14:10:00,37.75,37.77,37.71,37.71,20655.0,26.7949,26.8091,26.7665,26.7665,20655.0
2016-04-22 14:15:00,37.71,37.74,37.7,37.72,17896.5,26.7665,26.7878,26.7594,26.7736,17896.5
2016-04-22 14:20:00,37.72,37.75,37.71,37.75,27565.5,26.7736,26.7949,26.7665,26.7949,27565.5
2016-04-22 14:25:00,37.76,37.77,37.73,37.76,30669.0,26.802,26.8091,26.7807,26.802,30669.0
2016-04-22 14:30:00,37.76,37.78,37.73,37.73,21231.0,26.802,26.8162,26.7807,26.7807,21231.0
2016-04-22 14:35:00,37.73,37.79,37.73,37.75,34978.5,26.7807,26.8233,26.7807,26.7949,34978.5
2016-04-22 14:40:00,37.75,37.75,37.72,37.75,16156.5,26.7949,26.7949,26.7736,26.7949,16156.5
2016-04-22 14:45:00,37.73,37.78,37.73,37.75,29623.5,26.7807,26.8162,26.7807,26.7949,29623.5
2016-04-22 14:50:00,37.74,37.75,37.7,37.71,19269.0,26.7878,26.7949,26.7594,26.7665,19269.0
2016-04-22 14:55:00,37.71,37.75,37.71,37.73,39340.5,26.7665,26.7949,26.7665,26.7807,39340.5
2016-04-22 15:00:00,37.73,37.75,37.66,37.67,32041.5,26.7807,26.7949,26.731,26.7381,32041.5
2016-04-22 15:05:00,37.68,37.7,37.65,37.65,30466.5,26.7452,26.7594,26.7239,26.7239,30466.5
2016-04-22 15:10:00,37.65,37.67,37.64,37.65,27061.5,26.7239,26.7381,26.7168,26.7239,27061.5
2016-04-22 15:15:00,37.65,37.65,37.61,37.63,24681.0,26.7239,26.7239,26.6956,26.7098,24681.0
2016-04-22 15:20:00,37.63,37.63,37.58,37.59,35682.0,26.7098,26.7098,26.6743,26.6814,35682.0
2016-04-22 15:25:00,37.58,37.59,37.56,37.57,30106.5,26.6743,26.6814,26.6601,26.6672,30106.5
2016-04-22 15:30:00,37.57,37.61,37.56,37.59,24214.5,26.6672,26.6956,26.6601,26.6814,24214.5
2016-04-22 15:35:00,37.59,37.59,37.56,37.58,31927.5,26.6814,26.6814,26.6601,26.6743,31927.5
2016-04-22 15:40:00,37.57,37.58,37.55,37.57,37273.5,26.6672,26.6743,26.653,26.6672,37273.5
2016-04-22 15:45:00,37.57,37.62,37.56,37.61,33144.0,26.6672,26.7027,26.6601,26.6956,33144.0
2016-04-22 15:50:00,37.62,37.65,37.61,37.65,84561.0,26.7027,26.7239,26.6956,26.7239,84561.0
2016-04-22 15:55:00,37.65,37.67,37.63,37.67,149715.0,26.7239,26.7381,26.7098,26.7381,149715.0
2016-04-25 09:30:00,37.65,37.65,37.47,37.54,32830.5,26.7239,26.7239,26.5962,26.6459,32830.5
2016-04-25 09:35:00,37.5,37.66,37.49,37.61,26436.0,26.6175,26.731,26.6104,26.6956,26436.0
2016-04-25 09:40:00,37.6,37.6,37.43,37.44,26797.5,26.6885,26.6885,26.5678,26.5749,26797.5
2016-04-25 09:45:00,37.45,37.55,37.43,37.47,20625.0,26.582,26.653,26.5678,26.5962,20625.0
2016-04-25 09:50:00,37.47,37.47,37.37,37.47,23251.5,26.5962,26.5962,26.5252,26.5962,23251.5
2016-04-25 09:55:00,37.46,37.48,37.41,37.46,20490.0,26.5891,26.6033,26.5536,26.5891,20490.0
2016-04-25 10:00:00,37.46,37.53,37.43,37.51,55297.5,26.5891,26.6388,26.5678,26.6246,55297.5
2016-04-25 10:05:00,37.51,37.52,37.47,37.48,100986.0,26.6246,26.6317,26.5962,26.6033,100986.0
2016-04-25 10:10:00,37.47,37.52,37.45,37.52,49111.5,26.5962,26.6317,26.582,26.6317,49111.5
2016-04-25 10:15:00,37.51,37.51,37.39,37.43,29007.0,26.6246,26.6246,26.5394,26.5678,29007.0
2016-04-25 10:20:00,37.45,37.5,37.42,37.5,28456.5,26.582,26.6175,26.5607,26.6175,28456.5
2016-04-25 10:25:00,37.49,37.53,37.45,37.53,35320.5,26.6104,26.6388,26.582,26.6388,35320.5
2016-04-25 10:30:00,37.53,37.55,37.51,37.53,24192.0,26.6388,26.653,26.6246,26.6388,24192.0
2016-04-25 10:35:00,37.52,37.53,37.45,37.47,25368.0,26.6317,26.6388,26.582,26.5962,25368.0
2016-04-25 10:40:00,37.46,37.46,37.38,37.41,25893.0,26.5891,26.5891,26.5323,26.5536,25893.0
2016-04-25 10:45:00,37.42,37.44,37.35,37.37,29035.5,26.5607,26.5749,26.511,26.5252,29035.5
2016-04-25 10:50:00,37.36,37.41,37.32,37.41,95512.5,26.5181,26.5536,26.4897,26.5536,95512.5
2016-04-25 10:55:00,37.41,37.45,37.39,37.43,19423.5,26.5536,26.582,26.5394,26.5678,19423.5
2016-04-25 11:00:00,37.43,37.43,37.31,37.32,65242.5,26.5678,26.5678,26.4826,26.4897,65242.5
2016-04-25 11:05:00,37.32,37.39,37.31,37.39,57586.5,26.4897,26.5394,26.4826,26.5394,57586.5
2016-04-25 11:10:00,37.39,37.44,37.38,37.43,33048.0,26.5394,26.5749,26.5323,26.5678,33048.0
2016-04-25 11:15:00,37.43,37.44,37.39,37.41,27433.5,26.5678,26.5749,26.5394,26.5536,27433.5
2016-04-25 11:20:00,37.41,37.48,37.41,37.47,29868.0,26.5536,26.6033,26.5536,26.5962,29868.0
2016-04-25 11:25:00,37.48,37.48,37.43,37.45,21450.0,26.6033,26.6033,26.5678,26.582,21450.0
2016-04-25 11:30:00,37.45,37.45,37.34,37.35,27900.0,26.582,26.582,26.5039,26.511,27900.0
2016-04-25 11:35:00,37.35,37.35,37.3,37.33,29758.5,26.511,26.511,26.4755,26.4968,29758.5
2016-04-25 11:40:00,37.33,37.35,37.32,37.32,23830.5,26.4968,26.511,26.4897,26.4897,23830.5
2016-04-25 11:45:00,37.32,37.41,37.29,37.35,59266.5,26.4897,26.5536,26.4684,26.511,59266.5
2016-04-25 11:50:00,37.35,37.36,37.33,37.35,21019.5,26.511,26.5181,26.4968,26.511,21019.5
2016-04-25 11:55:00,37.35,37.35,37.29,37.29,21111.0,26.511,26.511,26.4684,26.4684,21111.0
2016-04-25 12:00:00,37.29,37.3,37.24,37.24,23370.0,26.4684,26.4755,26.4329,26.4329,23370.0
2016-04-25 12:05:00,37.24,37.25,37.23,37.23,20106.0,26.4329,26.44,26.4258,26.4258,20106.0
2016-04-25 12:10:00,37.23,37.25,37.2,37.24,16923.0,26.4258,26.44,26.4045,26.4329,16923.0
2016-04-25 12:15:00,37.23,37.23,37.19,37.23,28792.5,26.4258,26.4258,26.3974,26.4258,28792.5
2016-04-25 12:20:00,37.23,37.25,37.22,37.25,16435.5,26.4258,26.44,26.4187,26.44,16435.5
2016-04-25 12:25:00,37.25,37.26,37.25,37.25,8581.5,26.44,26.4471,26.44,26.44,8581.5
2016-04-25 12:30:00,37.26,37.27,37.22,37.24,33142.5,26.4471,26.4542,26.4187,26.4329,33142.5
2016-04-25 12:35:00,37.24,37.24,37.19,37.2,39576.0,26.4329,26.4329,26.3974,26.4045,39576.0
2016-04-25 12:40:00,37.21,37.21,37.18,37.21,16038.0,26.4116,26.4116,26.3903,26.4116,16038.0
2016-04-25 12:45:00,37.21,37.23,37.2,37.23,21600.0,26.4116,26.4258,26.4045,26.4258,21600.0
2016-04-25 12:50:00,37.23,37.33,37.22,37.33,30957.0,26.4258,26.4968,26.4187,26.4968,30957.0
2016-04-25 12:55:00,37.33,37.33,37.31,37.32,21000.0,26.4968,26.4968,26.4826,26.4897,21000.0
2016-04-25 13:00:00,37.31,37.33,37.29,37.32,19950.0,26.4826,26.4968,26.4684,26.4897,19950.0
2016-04-25 13:05:00,37.31,37.32,37.26,37.26,35409.0,26.4826,26.4897,26.4471,26.4471,35409.0
2016-04-25 13:10:00,37.26,37.33,37.25,37.32,48753.0,26.4471,26.4968,26.44,26.4897,48753.0
2016-04-25 13:15:00,37.33,37.37,37.32,37.36,32394.0,26.4968,26.5252,26.4897,26.5181,32394.0
2016-04-25 13:20:00,37.37,37.38,37.33,37.33,13411.5,26.5252,26.5323,26.4968,26.4968,13411.5
2016-04-25 13:25:00,37.33,37.36,37.33,37.35,13200.0,26.4968,26.5181,26.4968,26.511,13200.0
2016-04-25 13:30:00,37.35,37.37,37.35,37.35,15196.5,26.511,26.5252,26.511,26.511,15196.5
2016-04-25 13:35:00,37.35,37.35,37.29,37.3,15216.0,26.511,26.511,26.4684,26.4755,15216.0
2016-04-25 13:40:00,37.31,37.31,37.29,37.29,12999.0,26.4826,26.4826,26.4684,26.4684,12999.0
2016-04-25 13:45:00,37.29,37.32,37.29,37.32,13413.0,26.4684,26.4897,26.4684,26.4897,13413.0
2016-04-25 13:50:00,37.32,37.36,37.31,37.36,13507.5,26.4897,26.5181,26.4826,26.5181,13507.5
2016-04-25 13:55:00,37.36,37.42,37.35,37.41,67081.5,26.5181,26.5607,26.511,26.5536,67081.5
2016-04-25 14:00:00,37.41,37.41,37.31,37.31,27123.0,26.5536,26.5536,26.4826,26.4826,27123.0
2016-04-25 14:05:00,37.31,37.31,37.27,37.31,33864.0,26.4826,26.4826,26.4542,26.4826,33864.0
2016-04-25 14:10:00,37.3,37.37,37.28,37.34,46353.0,26.4755,26.5252,26.4613,26.5039,46353.0
2016-04-25 14:15:00,37.35,37.35,37.29,37.29,20446.5,26.511,26.511,26.4684,26.4684,20446.5
2016-04-25 14:20:00,37.3,37.3,37.23,37.26,32680.5,26.4755,26.4755,26.4258,26.4471,32680.5
2016-04-25 14:25:00,37.26,37.29,37.26,37.29,21735.0,26.4471,26.4684,26.4471,26.4684,21735.0
2016-04-25 14:30:00,37.29,37.31,37.28,37.3,19683.0,26.4684,26.4826,26.4613,26.4755,19683.0
2016-04-25 14:35:00,37.31,37.32,37.27,37.28,28782.0,26.4826,26.4897,26.4542,26.4613,28782.0
2016-04-25 14:40:00,37.28,37.29,37.22,37.24,64111.5,26.4613,26.4684,26.4187,26.4329,64111.5
2016-04-25 14:45:00,37.24,37.24,37.21,37.21,33150.0,26.4329,26.4329,26.4116,26.4116,33150.0
2016-04-25 14:50:00,37.21,37.21,37.19,37.19,27295.5,26.4116,26.4116,26.3974,26.3974,27295.5
2016-04-25 14:55:00,37.19,37.26,37.18,37.25,53205.0,26.3974,26.4471,26.3903,26.44,53205.0
2016-04-25 15:00:00,37.25,37.31,37.25,37.3,38850.0,26.44,26.4826,26.44,26.4755,38850.0
2016-04-25 15:05:00,37.3,37.3,37.25,37.25,45280.5,26.4755,26.4755,26.44,26.44,45280.5
2016-04-25 15:10:00,37.24,37.26,37.23,37.25,33528.0,26.4329,26.4471,26.4258,26.44,33528.0
2016-04-25 15:15:00,37.25,37.27,37.25,37.26,38028.0,26.44,26.4542,26.44,26.4471,38028.0
2016-04-25 15:20:00,37.26,37.31,37.25,37.3,39304.5,26.4471,26.4826,26.44,26.4755,39304.5
2016-04-25 15:25:00,37.3,37.31,37.27,37.29,48282.0,26.4755,26.4826,26.4542,26.4684,48282.0
2016-04-25 15:30:00,37.29,37.33,37.29,37.33,29439.0,26.4684,26.4968,26.4684,26.4968,29439.0
2016-04-25 15:35:00,37.32,37.38,37.32,37.38,31704.0,26.4897,26.5323,26.4897,26.5323,31704.0
2016-04-25 15:40:00,37.38,37.4,37.31,37.31,134520.0,26.5323,26.5465,26.4826,26.4826,134520.0
2016-04-25 15:45:00,37.31,37.34,37.31,37.33,173871.0,26.4826,26.5039,26.4826,26.4968,173871.0
2016-04-25 15:50:00,37.33,37.33,37.27,37.28,129426.0,26.4968,26.4968,26.4542,26.4613,129426.0
2016-04-25 15:55:00,37.29,37.37,37.28,37.37,246961.5,26.4684,26.5252,26.4613,26.5252,246961.5
2016-04-26 09:30:00,38.65,38.65,37.55,38.24,93448.5,27.4337,27.4337,26.653,27.1427,93448.5
2016-04-26 09:35:00,38.17,38.77,38.17,38.64,235572.0,27.093,27.5189,27.093,27.4266,235572.0
2016-04-26 09:40:00,38.66,38.73,38.18,38.44,165376.5,27.4408,27.4905,27.1001,27.2847,165376.5
2016-04-26 09:45:00,38.45,38.58,38.42,38.53,158112.0,27.2918,27.3841,27.2705,27.3486,158112.0
2016-04-26 09:50:00,38.53,38.87,38.45,38.79,228009.0,27.3486,27.5899,27.2918,27.5331,228009.0
2016-04-26 09:55:00,38.81,39.07,38.77,39.0,149341.5,27.5473,27.7319,27.5189,27.6822,149341.5
2016-04-26 10:00:00,39.01,39.08,38.83,39.07,162609.0,27.6893,27.739,27.5615,27.7319,162609.0
2016-04-26 10:05:00,39.08,39.17,38.92,39.02,102285.0,27.739,27.8028,27.6254,27.6964,102285.0
2016-04-26 10:10:00,39.03,39.05,38.57,38.58,186804.0,27.7035,27.7177,27.377,27.3841,186804.0
2016-04-26 10:15:00,38.57,38.64,38.43,38.43,117159.0,27.377,27.4266,27.2776,27.2776,117159.0
2016-04-26 10:20:00,38.46,38.47,38.27,38.32,104409.0,27.2989,27.306,27.164,27.1995,104409.0
2016-04-26 10:25:00,38.32,38.45,38.24,38.45,89028.0,27.1995,27.2918,27.1427,27.2918,89028.0
2016-04-26 10:30:00,38.45,38.56,38.36,38.54,33414.0,27.2918,27.3699,27.2279,27.3557,33414.0
2016-04-26 10:35:00,38.56,38.65,38.49,38.49,63000.0,27.3699,27.4337,27.3202,27.3202,63000.0
2016-04-26 10:40:00,38.51,38.55,38.41,38.43,32587.5,27.3344,27.3628,27.2634,27.2776,32587.5
2016-04-26 10:45:00,38.39,38.39,38.23,38.28,31744.5,27.2492,27.2492,27.1356,27.1711,31744.5
2016-04-26 10:50:00,38.28,38.31,38.13,38.17,45811.5,27.1711,27.1924,27.0647,27.093,45811.5
2016-04-26 10:55:00,38.15,38.17,37.95,37.99,56412.0,27.0788,27.093,26.9369,26.9653,56412.0
2016-04-26 11:00:00,37.99,38.13,37.99,38.13,43425.0,26.9653,27.0647,26.9653,27.0647,43425.0
2016-04-26 11:05:00,38.12,38.29,38.11,38.27,119797.5,27.0576,27.1782,27.0505,27.164,119797.5
2016-04-26 11:10:00,38.27,38.4,38.25,38.37,105447.0,27.164,27.2563,27.1498,27.235,105447.0
2016-04-26 11:15:00,38.37,38.57,38.36,38.52,90661.5,27.235,27.377,27.2279,27.3415,90661.5
2016-04-26 11:20:00,38.52,38.58,38.48,38.55,37299.0,27.3415,27.3841,27.3131,27.3628,37299.0
2016-04-26 11:25:00,38.55,38.73,38.51,38.71,176380.5,27.3628,27.4905,27.3344,27.4763,176380.5
2016-04-26 11:30:00,38.71,38.73,38.63,38.69,124804.5,27.4763,27.4905,27.4196,27.4621,124804.5
2016-04-26 11:35:00,38.73,38.8,38.67,38.75,50080.5,27.4905,27.5402,27.4479,27.5047,50080.5
2016-04-26 11:40:00,38.74,38.84,38.74,38.81,79768.5,27.4976,27.5686,27.4976,27.5473,79768.5
2016-04-26 11:45:00,38.81,39.1,38.79,39.1,89734.5,27.5473,27.7532,27.5331,27.7532,89734.5
2016-04-26 11:50:00,39.1,39.2,39.05,39.07,90355.5,27.7532,27.8241,27.7177,27.7319,90355.5
2016-04-26 11:55:00,39.08,39.08,38.97,38.98,82047.0,27.739,27.739,27.6609,27.668,82047.0
2016-04-26 12:00:00,39.0,39.0,38.79,38.8,54249.0,27.6822,27.6822,27.5331,27.5402,54249.0
2016-04-26 12:05:00,38.8,38.87,38.73,38.83,126073.5,27.5402,27.5899,27.4905,27.5615,126073.5
2016-04-26 12:10:00,38.83,38.87,38.79,38.83,66805.5,27.5615,27.5899,27.5331,27.5615,66805.5
2016-04-26 12:15:00,38.84,38.86,38.78,38.84,27205.5,27.5686,27.5828,27.526,27.5686,27205.5
2016-04-26 12:20:00,38.83,38.91,38.83,38.91,48175.5,27.5615,27.6183,27.5615,27.6183,48175.5
2016-04-26 12:25:00,38.92,38.97,38.83,38.88,45087.0,27.6254,27.6609,27.5615,27.597,45087.0
2016-04-26 12:30:00,38.88,38.88,38.81,38.85,38232.0,27.597,27.597,27.5473,27.5757,38232.0
2016-04-26 12:35:00,38.84,38.88,38.83,38.85,18325.5,27.5686,27.597,27.5615,27.5757,18325.5
2016-04-26 12:40:00,38.85,38.88,38.83,38.86,16318.5,27.5757,27.597,27.5615,27.5828,16318.5
2016-04-26 12:45:00,38.87,38.91,38.85,38.91,21601.5,27.5899,27.6183,27.5757,27.6183,21601.5
2016-04-26 12:50:00,38.91,38.91,38.86,38.88,16312.5,27.6183,27.6183,27.5828,27.597,16312.5
2016-04-26 12:55:00,38.9,38.91,38.87,38.88,15729.0,27.6112,27.6183,27.5899,27.597,15729.0
2016-04-26 13:00:00,38.88,38.88,38.78,38.81,22135.5,27.597,27.597,27.526,27.5473,22135.5
2016-04-26 13:05:00,38.79,38.9,38.79,38.89,22237.5,27.5331,27.6112,27.5331,27.6041,22237.5
2016-04-26 13:10:00,38.89,38.91,38.87,38.87,26040.0,27.6041,27.6183,27.5899,27.5899,26040.0
2016-04-26 13:15:00,38.87,38.91,38.83,38.91,44616.0,27.5899,27.6183,27.5615,27.6183,44616.0
2016-04-26 13:20:00,38.91,38.91,38.86,38.88,32710.5,27.6183,27.6183,27.5828,27.597,32710.5
2016-04-26 13:25:00,38.87,38.87,38.81,38.86,24072.0,27.5899,27.5899,27.5473,27.5828,24072.0
2016-04-26 13:30:00,38.86,38.91,38.86,38.91,18840.0,27.5828,27.6183,27.5828,27.6183,18840.0
2016-04-26 13:35:00,38.9,38.98,38.9,38.93,30838.5,27.6112,27.668,27.6112,27.6325,30838.5
2016-04-26 13:40:00,38.93,38.93,38.87,38.93,57576.0,27.6325,27.6325,27.5899,27.6325,57576.0
2016-04-26 13:45:00,38.92,38.92,38.87,38.9,36499.5,27.6254,27.6254,27.5899,27.6112,36499.5
2016-04-26 13:50:00,38.89,38.93,38.89,38.93,26134.5,27.6041,27.6325,27.6041,27.6325,26134.5
2016-04-26 13:55:00,38.94,38.95,38.93,38.94,27390.0,27.6396,27.6467,27.6325,27.6396,27390.0
2016-04-26 14:00:00,38.94,38.95,38.93,38.93,43995.0,27.6396,27.6467,27.6325,27.6325,43995.0
2016-04-26 14:05:00,38.93,39.0,38.93,39.0,31618.5,27.6325,27.6822,27.6325,27.6822,31618.5
2016-04-26 14:10:00,38.99,39.05,38.99,39.05,36063.0,27.6751,27.7177,27.6751,27.7177,36063.0
2016-04-26 14:15:00,39.05,39.11,39.05,39.1,20853.0,27.7177,27.7603,27.7177,27.7532,20853.0
2016-04-26 14:20:00,39.1,39.1,39.06,39.08,47472.0,27.7532,27.7532,27.7248,27.739,47472.0
2016-04-26 14:25:00,39.08,39.09,39.03,39.04,73321.5,27.739,27.7461,27.7035,27.7106,73321.5
2016-04-26 14:30:00,39.04,39.06,38.99,39.06,48157.5,27.7106,27.7248,27.6751,27.7248,48157.5
2016-04-26 14:35:00,39.06,39.07,39.02,39.07,29899.5,27.7248,27.7319,27.6964,27.7319,29899.5
2016-04-26 14:40:00,39.08,39.18,39.07,39.17,32566.5,27.739,27.8099,27.7319,27.8028,32566.5
2016-04-26 14:45:00,39.17,39.25,39.17,39.24,40764.0,27.8028,27.8596,27.8028,27.8525,40764.0
2016-04-26 14:50:00,39.24,39.25,39.18,39.23,69031.5,27.8525,27.8596,27.8099,27.8454,69031.5
2016-04-26 14:55:00,39.23,39.25,39.19,39.23,62349.0,27.8454,27.8596,27.817,27.8454,62349.0
2016-04-26 15:00:00,39.23,39.23,39.2,39.23,102972.0,27.8454,27.8454,27.8241,27.8454,102972.0
2016-04-26 15:05:00,39.23,39.23,39.21,39.22,64716.0,27.8454,27.8454,27.8312,27.8383,64716.0
2016-04-26 15:10:00,39.22,39.23,39.16,39.22,121584.0,27.8383,27.8454,27.7957,27.8383,121584.0
2016-04-26 15:15:00,39.22,39.29,39.21,39.23,84331.5,27.8383,27.888,27.8312,27.8454,84331.5
2016-04-26 15:20:00,39.23,39.25,39.21,39.23,94782.0,27.8454,27.8596,27.8312,27.8454,94782.0
2016-04-26 15:25:00,39.23,39.29,39.22,39.28,82090.5,27.8454,27.888,27.8383,27.8809,82090.5
2016-04-26 15:30:00,39.28,39.29,39.23,39.29,118032.0,27.8809,27.888,27.8454,27.888,118032.0
2016-04-26 15:35:00,39.29,39.32,39.29,39.31,145437.0,27.888,27.9093,27.888,27.9022,145437.0
2016-04-26 15:40:00,39.31,39.33,39.31,39.33,163326.0,27.9022,27.9164,27.9022,27.9164,163326.0
2016-04-26 15:45:00,39.33,39.41,39.33,39.41,194635.5,27.9164,27.9732,27.9164,27.9732,194635.5
2016-04-26 15:50:00,39.41,39.41,39.33,39.35,234720.0,27.9732,27.9732,27.9164,27.9306,234720.0
2016-04-26 15:55:00,39.35,39.35,39.27,39.29,428308.5,27.9306,27.9306,27.8738,27.888,428308.5
2016-04-27 09:30:00,39.86,40.0,39.51,39.97,209742.0,28.2926,28.392,28.0442,28.3707,209742.0
2016-04-27 09:35:00,39.93,40.33,39.91,40.17,186445.5,28.3423,28.6262,28.3281,28.5126,186445.5
2016-04-27 09:40:00,40.13,40.25,39.93,40.05,161457.0,28.4843,28.5694,28.3423,28.4275,161457.0
2016-04-27 09:45:00,40.05,40.38,40.01,40.38,113605.5,28.4275,28.6617,28.3991,28.6617,113605.5
2016-04-27 09:50:00,40.39,40.45,40.31,40.4,184318.5,28.6688,28.7114,28.612,28.6759,184318.5
2016-04-27 09:55:00,40.42,40.57,40.39,40.41,111639.0,28.6901,28.7966,28.6688,28.683,111639.0
2016-04-27 10:00:00,40.41,40.57,40.35,40.53,214047.0,28.683,28.7966,28.6404,28.7682,214047.0
2016-04-27 10:05:00,40.52,40.55,40.37,40.54,193185.0,28.7611,28.7824,28.6546,28.7753,193185.0
2016-04-27 10:10:00,40.53,40.56,40.45,40.47,122379.0,28.7682,28.7895,28.7114,28.7256,122379.0
2016-04-27 10:15:00,40.45,40.47,40.32,40.34,81385.5,28.7114,28.7256,28.6191,28.6333,81385.5
2016-04-27 10:20:00,40.34,40.43,40.33,40.38,65548.5,28.6333,28.6972,28.6262,28.6617,65548.5
2016-04-27 10:25:00,40.37,40.41,40.21,40.23,77757.0,28.6546,28.683,28.541,28.5552,77757.0
2016-04-27 10:30:00,40.22,40.23,40.1,40.18,101188.5,28.5481,28.5552,28.463,28.5197,101188.5
2016-04-27 10:35:00,40.17,40.17,40.01,40.08,55479.0,28.5126,28.5126,28.3991,28.4488,55479.0
2016-04-27 10:40:00,40.07,40.09,39.89,39.89,70402.5,28.4417,28.4559,28.3139,28.3139,70402.5
2016-04-27 10:45:00,39.89,39.91,39.83,39.87,64569.0,28.3139,28.3281,28.2713,28.2997,64569.0
2016-04-27 10:50:00,39.86,39.95,39.85,39.95,87433.5,28.2926,28.3565,28.2855,28.3565,87433.5
2016-04-27 10:55:00,39.95,39.99,39.91,39.99,90823.5,28.3565,28.3849,28.3281,28.3849,90823.5
2016-04-27 11:00:00,39.99,40.12,39.99,40.08,117894.0,28.3849,28.4772,28.3849,28.4488,117894.0
2016-04-27 11:05:00,40.09,40.23,40.08,40.23,92866.5,28.4559,28.5552,28.4488,28.5552,92866.5
2016-04-27 11:10:00,40.23,40.24,40.15,40.19,54223.5,28.5552,28.5623,28.4984,28.5268,54223.5
2016-04-27 11:15:00,40.18,40.23,40.16,40.16,45247.5,28.5197,28.5552,28.5055,28.5055,45247.5
2016-04-27 11:20:00,40.16,40.2,40.13,40.19,100024.5,28.5055,28.5339,28.4843,28.5268,100024.5
2016-04-27 11:25:00,40.21,40.21,40.16,40.19,33007.5,28.541,28.541,28.5055,28.5268,33007.5
2016-04-27 11:30:00,40.2,40.21,40.14,40.15,70342.5,28.5339,28.541,28.4913,28.4984,70342.5
2016-04-27 11:35:00,40.16,40.25,40.15,40.24,55663.5,28.5055,28.5694,28.4984,28.5623,55663.5
2016-04-27 11:40:00,40.24,40.24,40.15,40.17,22869.0,28.5623,28.5623,28.4984,28.5126,22869.0
2016-04-27 11:45:00,40.17,40.17,40.09,40.09,54759.0,28.5126,28.5126,28.4559,28.4559,54759.0
2016-04-27 11:50:00,40.09,40.13,40.03,40.03,40036.5,28.4559,28.4843,28.4133,28.4133,40036.5
2016-04-27 11:55:00,40.03,40.09,40.02,40.08,44746.5,28.4133,28.4559,28.4062,28.4488,44746.5
2016-04-27 12:00:00,40.08,40.13,40.07,40.09,68565.0,28.4488,28.4843,28.4417,28.4559,68565.0
2016-04-27 12:05:00,40.09,40.11,40.05,40.08,96516.0,28.4559,28.4701,28.4275,28.4488,96516.0
2016-04-27 12:10:00,40.08,40.1,40.05,40.08,102655.5,28.4488,28.463,28.4275,28.4488,102655.5
2016-04-27 12:15:00,40.08,40.1,40.07,40.09,98832.0,28.4488,28.463,28.4417,28.4559,98832.0
2016-04-27 12:20:00,40.1,40.15,40.09,40.14,75711.0,28.463,28.4984,28.4559,28.4913,75711.0
2016-04-27 12:25:00,40.15,40.2,40.12,40.17,90823.5,28.4984,28.5339,28.4772,28.5126,90823.5
2016-04-27 12:30:00,40.18,40.24,40.17,40.21,51937.5,28.5197,28.5623,28.5126,28.541,51937.5
2016-04-27 12:35:00,40.22,40.26,40.2,40.25,21517.5,28.5481,28.5765,28.5339,28.5694,21517.5
2016-04-27 12:40:00,40.26,40.26,40.23,40.25,20794.5,28.5765,28.5765,28.5552,28.5694,20794.5
2016-04-27 12:45:00,40.25,40.25,40.19,40.2,22003.5,28.5694,28.5694,28.5268,28.5339,22003.5
2016-04-27 12:50:00,40.19,40.24,40.16,40.22,24903.0,28.5268,28.5623,28.5055,28.5481,24903.0
2016-04-27 12:55:00,40.22,40.28,40.19,40.24,52384.5,28.5481,28.5907,28.5268,28.5623,52384.5
2016-04-27 13:00:00,40.25,40.29,40.23,40.26,19878.0,28.5694,28.5978,28.5552,28.5765,19878.0
2016-04-27 13:05:00,40.26,40.26,40.19,40.2,105703.5,28.5765,28.5765,28.5268,28.5339,105703.5
2016-04-27 13:10:00,40.2,40.21,40.13,40.13,25792.5,28.5339,28.541,28.4843,28.4843,25792.5
2016-04-27 13:15:00,40.14,40.17,40.09,40.11,54997.5,28.4913,28.5126,28.4559,28.4701,54997.5
2016-04-27 13:20:00,40.11,40.11,40.03,40.04,24046.5,28.4701,28.4701,28.4133,28.4204,24046.5
2016-04-27 13:25:00,40.03,40.05,40.0,40.01,19171.5,28.4133,28.4275,28.392,28.3991,19171.5
2016-04-27 13:30:00,40.01,40.03,39.95,39.99,30046.5,28.3991,28.4133,28.3565,28.3849,30046.5
2016-04-27 13:35:00,40.0,40.09,40.0,40.04,83187.0,28.392,28.4559,28.392,28.4204,83187.0
2016-04-27 13:40:00,40.05,40.09,40.05,40.08,23131.5,28.4275,28.4559,28.4275,28.4488,23131.5
2016-04-27 13:45:00,40.09,40.11,40.07,40.08,14454.0,28.4559,28.4701,28.4417,28.4488,14454.0
2016-04-27 13:50:00,40.08,40.1,40.05,40.05,15735.0,28.4488,28.463,28.4275,28.4275,15735.0
2016-04-27 13:55:00,40.05,40.06,40.02,40.03,19458.0,28.4275,28.4346,28.4062,28.4133,19458.0
2016-04-27 14:00:00,40.03,40.03,39.91,39.99,40930.5,28.4133,28.4133,28.3281,28.3849,40930.5
2016-04-27 14:05:00,40.01,40.14,39.98,40.11,62100.0,28.3991,28.4913,28.3778,28.4701,62100.0
2016-04-27 14:10:00,40.1,40.13,40.04,40.08,59868.0,28.463,28.4843,28.4204,28.4488,59868.0
2016-04-27 14:15:00,40.09,40.12,40.06,40.08,33576.0,28.4559,28.4772,28.4346,28.4488,33576.0
2016-04-27 14:20:00,40.08,40.11,40.04,40.05,63393.0,28.4488,28.4701,28.4204,28.4275,63393.0
2016-04-27 14:25:00,40.04,40.07,40.02,40.03,24169.5,28.4204,28.4417,28.4062,28.4133,24169.5
2016-04-27 14:30:00,40.04,40.05,39.98,39.99,36213.0,28.4204,28.4275,28.3778,28.3849,36213.0
2016-04-27 14:35:00,39.99,40.03,39.98,39.98,30400.5,28.3849,28.4133,28.3778,28.3778,30400.5
2016-04-27 14:40:00,39.99,39.99,39.96,39.97,22684.5,28.3849,28.3849,28.3636,28.3707,22684.5
2016-04-27 14:45:00,39.96,39.98,39.94,39.95,44250.0,28.3636,28.3778,28.3494,28.3565,44250.0
2016-04-27 14:50:00,39.94,39.99,39.92,39.98,22114.5,28.3494,28.3849,28.3352,28.3778,22114.5
2016-04-27 14:55:00,39.98,39.99,39.95,39.95,21661.5,28.3778,28.3849,28.3565,28.3565,21661.5
2016-04-27 15:00:00,39.95,40.05,39.95,40.03,95827.5,28.3565,28.4275,28.3565,28.4133,95827.5
2016-04-27 15:05:00,40.03,40.07,40.01,40.05,34665.0,28.4133,28.4417,28.3991,28.4275,34665.0
2016-04-27 15:10:00,40.05,40.12,40.05,40.11,53775.0,28.4275,28.4772,28.4275,28.4701,53775.0
2016-04-27 15:15:00,40.11,40.16,40.1,40.16,31197.0,28.4701,28.5055,28.463,28.5055,31197.0
2016-04-27 15:20:00,40.17,40.19,40.15,40.16,28657.5,28.5126,28.5268,28.4984,28.5055,28657.5
2016-04-27 15:25:00,40.16,40.17,40.09,40.15,32032.5,28.5055,28.5126,28.4559,28.4984,32032.5
2016-04-27 15:30:00,40.15,40.22,40.14,40.21,42640.5,28.4984,28.5481,28.4913,28.541,42640.5
2016-04-27 15:35:00,40.21,40.27,40.2,40.27,38572.5,28.541,28.5836,28.5339,28.5836,38572.5
2016-04-27 15:40:00,40.27,40.28,40.16,40.19,64249.5,28.5836,28.5907,28.5055,28.5268,64249.5
2016-04-27 15:45:00,40.2,40.25,40.2,40.23,62196.0,28.5339,28.5694,28.5339,28.5552,62196.0
2016-04-27 15:50:00,40.23,40.23,40.15,40.18,197128.5,28.5552,28.5552,28.4984,28.5197,197128.5
2016-04-27 15:55:00,40.18,40.19,40.15,40.15,352584.0,28.5197,28.5268,28.4984,28.4984,352584.0
2016-04-28 09:30:00,39.94,40.13,39.62,39.63,93429.0,28.3494,28.4843,28.1223,28.1294,93429.0
2016-04-28 09:35:00,39.65,40.0,39.6,39.98,30841.5,28.1435,28.392,28.1081,28.3778,30841.5
2016-04-28 09:40:00,39.98,40.27,39.95,40.26,54136.5,28.3778,28.5836,28.3565,28.5765,54136.5
2016-04-28 09:45:00,40.26,40.28,40.14,40.22,81294.0,28.5765,28.5907,28.4913,28.5481,81294.0
2016-04-28 09:50:00,40.24,40.27,40.1,40.11,93924.0,28.5623,28.5836,28.463,28.4701,93924.0
2016-04-28 09:55:00,40.1,40.1,39.99,40.03,23745.0,28.463,28.463,28.3849,28.4133,23745.0
2016-04-28 10:00:00,40.01,40.09,39.97,40.07,39141.0,28.3991,28.4559,28.3707,28.4417,39141.0
2016-04-28 10:05:00,40.1,40.22,40.09,40.19,31390.5,28.463,28.5481,28.4559,28.5268,31390.5
2016-04-28 10:10:00,40.21,40.27,40.2,40.25,23310.0,28.541,28.5836,28.5339,28.5694,23310.0
2016-04-28 10:15:00,40.23,40.23,40.18,40.19,14743.5,28.5552,28.5552,28.5197,28.5268,14743.5
2016-04-28 10:20:00,40.2,40.2,40.07,40.11,152134.5,28.5339,28.5339,28.4417,28.4701,152134.5
2016-04-28 10:25:00,40.11,40.25,40.1,40.19,17515.5,28.4701,28.5694,28.463,28.5268,17515.5
2016-04-28 10:30:00,40.2,40.21,40.16,40.2,21085.5,28.5339,28.541,28.5055,28.5339,21085.5
2016-04-28 10:35:00,40.19,40.21,40.16,40.19,27745.5,28.5268,28.541,28.5055,28.5268,27745.5
2016-04-28 10:40:00,40.19,40.2,40.13,40.13,22155.0,28.5268,28.5339,28.4843,28.4843,22155.0
2016-04-28 10:45:00,40.15,40.31,40.15,40.28,20502.0,28.4984,28.612,28.4984,28.5907,20502.0
2016-04-28 10:50:00,40.27,40.28,40.21,40.23,22270.5,28.5836,28.5907,28.541,28.5552,22270.5
2016-04-28 10:55:00,40.23,40.31,40.23,40.31,37918.5,28.5552,28.612,28.5552,28.612,37918.5
2016-04-28 11:00:00,40.31,40.41,40.31,40.41,30306.0,28.612,28.683,28.612,28.683,30306.0
2016-04-28 11:05:00,40.41,40.43,40.33,40.35,34120.5,28.683,28.6972,28.6262,28.6404,34120.5
2016-04-28 11:10:00,40.33,40.39,40.33,40.38,17302.5,28.6262,28.6688,28.6262,28.6617,17302.5
2016-04-28 11:15:00,40.38,40.38,40.31,40.32,14296.5,28.6617,28.6617,28.612,28.6191,14296.5
2016-04-28 11:20:00,40.31,40.38,40.31,40.35,11632.5,28.612,28.6617,28.612,28.6404,11632.5
2016-04-28 11:25:00,40.35,40.37,40.33,40.36,17835.0,28.6404,28.6546,28.6262,28.6475,17835.0
2016-04-28 11:30:00,40.36,40.37,40.31,40.31,22467.0,28.6475,28.6546,28.612,28.612,22467.0
2016-04-28 11:35:00,40.31,40.33,40.3,40.33,10593.0,28.612,28.6262,28.6049,28.6262,10593.0
2016-04-28 11:40:00,40.33,40.33,40.31,40.31,9898.5,28.6262,28.6262,28.612,28.612,9898.5
2016-04-28 11:45:00,40.31,40.31,40.27,40.27,13500.0,28.612,28.612,28.5836,28.5836,13500.0
2016-04-28 11:50:00,40.27,40.29,40.21,40.21,11902.5,28.5836,28.5978,28.541,28.541,11902.5
2016-04-28 11:55:00,40.21,40.23,40.19,40.21,6195.0,28.541,28.5552,28.5268,28.541,6195.0
2016-04-28 12:00:00,40.21,40.27,40.21,40.25,13084.5,28.541,28.5836,28.541,28.5694,13084.5
2016-04-28 12:05:00,40.25,40.28,40.23,40.24,46993.5,28.5694,28.5907,28.5552,28.5623,46993.5
2016-04-28 12:10:00,40.23,40.24,40.21,40.21,15043.5,28.5552,28.5623,28.541,28.541,15043.5
2016-04-28 12:15:00,40.21,40.21,40.14,40.15,17493.0,28.541,28.541,28.4913,28.4984,17493.0
2016-04-28 12:20:00,40.15,40.21,40.15,40.19,22539.0,28.4984,28.541,28.4984,28.5268,22539.0
2016-04-28 12:25:00,40.19,40.25,40.19,40.23,12483.0,28.5268,28.5694,28.5268,28.5552,12483.0
2016-04-28 12:30:00,40.23,40.23,40.18,40.19,11250.0,28.5552,28.5552,28.5197,28.5268,11250.0
2016-04-28 12:35:00,40.2,40.2,40.16,40.17,11100.0,28.5339,28.5339,28.5055,28.5126,11100.0
2016-04-28 12:40:00,40.17,40.19,40.17,40.19,9012.0,28.5126,28.5268,28.5126,28.5268,9012.0
2016-04-28 12:45:00,40.19,40.21,40.18,40.2,24831.0,28.5268,28.541,28.5197,28.5339,24831.0
2016-04-28 12:50:00,40.2,40.22,40.19,40.21,16069.5,28.5339,28.5481,28.5268,28.541,16069.5
2016-04-28 12:55:00,40.22,40.23,40.2,40.2,11994.0,28.5481,28.5552,28.5339,28.5339,11994.0
2016-04-28 13:00:00,40.2,40.21,40.16,40.16,19945.5,28.5339,28.541,28.5055,28.5055,19945.5
2016-04-28 13:05:00,40.16,40.21,40.15,40.18,22681.5,28.5055,28.541,28.4984,28.5197,22681.5
2016-04-28 13:10:00,40.18,40.18,40.15,40.16,14704.5,28.5197,28.5197,28.4984,28.5055,14704.5
2016-04-28 13:15:00,40.15,40.16,40.13,40.15,13636.5,28.4984,28.5055,28.4843,28.4984,13636.5
2016-04-28 13:20:00,40.15,40.17,40.11,40.12,20536.5,28.4984,28.5126,28.4701,28.4772,20536.5
2016-04-28 13:25:00,40.11,40.13,40.09,40.1,29875.5,28.4701,28.4843,28.4559,28.463,29875.5
2016-04-28 13:30:00,40.1,40.16,40.1,40.16,24517.5,28.463,28.5055,28.463,28.5055,24517.5
2016-04-28 13:35:00,40.15,40.17,40.14,40.15,16500.0,28.4984,28.5126,28.4913,28.4984,16500.0
2016-04-28 13:40:00,40.15,40.17,40.15,40.16,23968.5,28.4984,28.5126,28.4984,28.5055,23968.5
2016-04-28 13:45:00,40.15,40.18,40.14,40.16,26391.0,28.4984,28.5197,28.4913,28.5055,26391.0
2016-04-28 13:50:00,40.17,40.23,40.17,40.22,55182.0,28.5126,28.5552,28.5126,28.5481,55182.0
2016-04-28 13:55:00,40.22,40.22,40.19,40.19,21372.0,28.5481,28.5481,28.5268,28.5268,21372.0
2016-04-28 14:00:00,40.19,40.21,40.17,40.19,29721.0,28.5268,28.541,28.5126,28.5268,29721.0
2016-04-28 14:05:00,40.19,40.19,40.13,40.13,29899.5,28.5268,28.5268,28.4843,28.4843,29899.5
2016-04-28 14:10:00,40.13,40.13,40.09,40.11,25350.0,28.4843,28.4843,28.4559,28.4701,25350.0
2016-04-28 14:15:00,40.11,40.11,40.06,40.06,20398.5,28.4701,28.4701,28.4346,28.4346,20398.5
2016-04-28 14:20:00,40.07,40.11,40.06,40.09,25509.0,28.4417,28.4701,28.4346,28.4559,25509.0
2016-04-28 14:25:00,40.09,40.1,40.07,40.1,11416.5,28.4559,28.463,28.4417,28.463,11416.5
2016-04-28 14:30:00,40.09,40.1,40.05,40.05,14517.0,28.4559,28.463,28.4275,28.4275,14517.0
2016-04-28 14:35:00,40.06,40.06,40.03,40.03,18738.0,28.4346,28.4346,28.4133,28.4133,18738.0
2016-04-28 14:40:00,40.04,40.05,40.02,40.03,16257.0,28.4204,28.4275,28.4062,28.4133,16257.0
2016-04-28 14:45:00,40.02,40.03,39.99,40.03,24328.5,28.4062,28.4133,28.3849,28.4133,24328.5
2016-04-28 14:50:00,40.02,40.02,39.97,39.97,18400.5,28.4062,28.4062,28.3707,28.3707,18400.5
2016-04-28 14:55:00,39.97,39.98,39.96,39.97,21733.5,28.3707,28.3778,28.3636,28.3707,21733.5
2016-04-28 15:00:00,39.96,39.99,39.94,39.96,21801.0,28.3636,28.3849,28.3494,28.3636,21801.0
2016-04-28 15:05:00,39.97,39.97,39.91,39.93,26656.5,28.3707,28.3707,28.3281,28.3423,26656.5
2016-04-28 15:10:00,39.91,39.91,39.77,39.77,40474.5,28.3281,28.3281,28.2287,28.2287,40474.5
2016-04-28 15:15:00,39.77,39.78,39.73,39.73,56604.0,28.2287,28.2358,28.2003,28.2003,56604.0
2016-04-28 15:20:00,39.73,39.73,39.65,39.65,54466.5,28.2003,28.2003,28.1435,28.1435,54466.5
2016-04-28 15:25:00,39.64,39.65,39.56,39.58,84703.5,28.1364,28.1435,28.0797,28.0939,84703.5
2016-04-28 15:30:00,39.59,39.63,39.57,39.59,50434.5,28.101,28.1294,28.0868,28.101,50434.5
2016-04-28 15:35:00,39.59,39.69,39.59,39.66,59395.5,28.101,28.1719,28.101,28.1506,59395.5
2016-04-28 15:40:00,39.68,39.7,39.65,39.68,66522.0,28.1648,28.179,28.1435,28.1648,66522.0
2016-04-28 15:45:00,39.68,39.75,39.67,39.67,76330.5,28.1648,28.2145,28.1577,28.1577,76330.5
2016-04-28 15:50:00,39.67,39.69,39.63,39.65,100648.5,28.1577,28.1719,28.1294,28.1435,100648.5
2016-04-28 15:55:00,39.65,39.73,39.62,39.72,195739.5,28.1435,28.2003,28.1223,28.1932,195739.5
2016-04-29 09:30:00,39.41,39.74,39.35,39.74,119271.0,27.9732,28.2074,27.9306,28.2074,119271.0
2016-04-29 09:35:00,39.73,39.78,39.61,39.73,22789.5,28.2003,28.2358,28.1152,28.2003,22789.5
2016-04-29 09:40:00,39.77,40.0,39.77,39.85,23244.0,28.2287,28.392,28.2287,28.2855,23244.0
2016-04-29 09:45:00,39.88,39.93,39.8,39.89,71404.5,28.3068,28.3423,28.25,28.3139,71404.5
2016-04-29 09:50:00,39.86,39.87,39.6,39.62,34683.0,28.2926,28.2997,28.1081,28.1223,34683.0
2016-04-29 09:55:00,39.6,39.65,39.46,39.49,34171.5,28.1081,28.1435,28.0087,28.03,34171.5
2016-04-29 10:00:00,39.47,39.49,39.37,39.47,20850.0,28.0158,28.03,27.9448,28.0158,20850.0
2016-04-29 10:05:00,39.45,39.53,39.43,39.53,23325.0,28.0016,28.0584,27.9874,28.0584,23325.0
2016-04-29 10:10:00,39.53,39.57,39.48,39.5,50632.5,28.0584,28.0868,28.0229,28.0371,50632.5
2016-04-29 10:15:00,39.49,39.52,39.44,39.48,87676.5,28.03,28.0513,27.9945,28.0229,87676.5
2016-04-29 10:20:00,39.48,39.56,39.44,39.47,42435.0,28.0229,28.0797,27.9945,28.0158,42435.0
2016-04-29 10:25:00,39.47,39.47,39.39,39.42,41526.0,28.0158,28.0158,27.959,27.9803,41526.0
2016-04-29 10:30:00,39.42,39.55,39.42,39.51,34068.0,27.9803,28.0726,27.9803,28.0442,34068.0
2016-04-29 10:35:00,39.51,39.55,39.46,39.46,27267.0,28.0442,28.0726,28.0087,28.0087,27267.0
2016-04-29 10:40:00,39.47,39.49,39.43,39.47,35253.0,28.0158,28.03,27.9874,28.0158,35253.0
2016-04-29 10:45:00,39.47,39.47,39.34,39.36,50215.5,28.0158,28.0158,27.9235,27.9377,50215.5
2016-04-29 10:50:00,39.37,39.37,39.22,39.26,38637.0,27.9448,27.9448,27.8383,27.8667,38637.0
2016-04-29 10:55:00,39.27,39.37,39.22,39.35,54271.5,27.8738,27.9448,27.8383,27.9306,54271.5
2016-04-29 11:00:00,39.34,39.38,39.28,39.36,32263.5,27.9235,27.9519,27.8809,27.9377,32263.5
2016-04-29 11:05:00,39.36,39.52,39.36,39.49,44892.0,27.9377,28.0513,27.9377,28.03,44892.0
2016-04-29 11:10:00,39.5,39.51,39.41,39.45,69444.0,28.0371,28.0442,27.9732,28.0016,69444.0
2016-04-29 11:15:00,39.45,39.48,39.33,39.34,23499.0,28.0016,28.0229,27.9164,27.9235,23499.0
2016-04-29 11:20:00,39.32,39.37,39.29,39.34,17721.0,27.9093,27.9448,27.888,27.9235,17721.0
2016-04-29 11:25:00,39.34,39.37,39.29,39.29,52156.5,27.9235,27.9448,27.888,27.888,52156.5
2016-04-29 11:30:00,39.29,39.31,39.22,39.23,16083.0,27.888,27.9022,27.8383,27.8454,16083.0
2016-04-29 11:35:00,39.22,39.22,39.13,39.16,24690.0,27.8383,27.8383,27.7745,27.7957,24690.0
2016-04-29 11:40:00,39.15,39.19,39.13,39.13,18156.0,27.7886,27.817,27.7745,27.7745,18156.0
2016-04-29 11:45:00,39.13,39.18,39.11,39.18,25960.5,27.7745,27.8099,27.7603,27.8099,25960.5
2016-04-29 11:50:00,39.17,39.27,39.16,39.27,25212.0,27.8028,27.8738,27.7957,27.8738,25212.0
2016-04-29 11:55:00,39.27,39.29,39.21,39.21,20133.0,27.8738,27.888,27.8312,27.8312,20133.0
2016-04-29 12:00:00,39.21,39.21,39.13,39.14,16723.5,27.8312,27.8312,27.7745,27.7815,16723.5
2016-04-29 12:05:00,39.14,39.15,39.1,39.12,18217.5,27.7815,27.7886,27.7532,27.7674,18217.5
2016-04-29 12:10:00,39.12,39.13,39.09,39.09,14829.0,27.7674,27.7745,27.7461,27.7461,14829.0
2016-04-29 12:15:00,39.08,39.14,39.08,39.11,26545.5,27.739,27.7815,27.739,27.7603,26545.5
2016-04-29 12:20:00,39.11,39.17,39.1,39.15,23781.0,27.7603,27.8028,27.7532,27.7886,23781.0
2016-04-29 12:25:00,39.13,39.16,39.11,39.11,16201.5,27.7745,27.7957,27.7603,27.7603,16201.5
2016-04-29 12:30:00,39.11,39.19,39.09,39.19,23023.5,27.7603,27.817,27.7461,27.817,23023.5
2016-04-29 12:35:00,39.21,39.25,39.19,39.23,12747.0,27.8312,27.8596,27.817,27.8454,12747.0
2016-04-29 12:40:00,39.24,39.26,39.17,39.18,13138.5,27.8525,27.8667,27.8028,27.8099,13138.5
2016-04-29 12:45:00,39.17,39.18,39.13,39.18,31587.0,27.8028,27.8099,27.7745,27.8099,31587.0
2016-04-29 12:50:00,39.18,39.19,39.13,39.15,22665.0,27.8099,27.817,27.7745,27.7886,22665.0
2016-04-29 12:55:00,39.15,39.17,39.12,39.14,11544.0,27.7886,27.8028,27.7674,27.7815,11544.0
2016-04-29 13:00:00,39.14,39.14,39.11,39.14,15838.5,27.7815,27.7815,27.7603,27.7815,15838.5
2016-04-29 13:05:00,39.13,39.21,39.12,39.2,19050.0,27.7745,27.8312,27.7674,27.8241,19050.0
2016-04-29 13:10:00,39.2,39.25,39.17,39.25,9000.0,27.8241,27.8596,27.8028,27.8596,9000.0
2016-04-29 13:15:00,39.25,39.29,39.23,39.29,11382.0,27.8596,27.888,27.8454,27.888,11382.0
2016-04-29 13:20:00,39.29,39.3,39.25,39.3,17451.0,27.888,27.8951,27.8596,27.8951,17451.0
2016-04-29 13:25:00,39.3,39.3,39.26,39.28,12186.0,27.8951,27.8951,27.8667,27.8809,12186.0
2016-04-29 13:30:00,39.28,39.28,39.23,39.23,20634.0,27.8809,27.8809,27.8454,27.8454,20634.0
2016-04-29 13:35:00,39.22,39.24,39.18,39.21,11529.0,27.8383,27.8525,27.8099,27.8312,11529.0
2016-04-29 13:40:00,39.19,39.21,39.15,39.16,9798.0,27.817,27.8312,27.7886,27.7957,9798.0
2016-04-29 13:45:00,39.17,39.17,39.15,39.17,12084.0,27.8028,27.8028,27.7886,27.8028,12084.0
2016-04-29 13:50:00,39.17,39.21,39.17,39.17,12406.5,27.8028,27.8312,27.8028,27.8028,12406.5
2016-04-29 13:55:00,39.18,39.18,39.1,39.13,10735.5,27.8099,27.8099,27.7532,27.7745,10735.5
2016-04-29 14:00:00,39.13,39.21,39.13,39.21,12438.0,27.7745,27.8312,27.7745,27.8312,12438.0
2016-04-29 14:05:00,39.21,39.23,39.14,39.14,20221.5,27.8312,27.8454,27.7815,27.7815,20221.5
2016-04-29 14:10:00,39.14,39.14,39.08,39.09,12028.5,27.7815,27.7815,27.739,27.7461,12028.5
2016-04-29 14:15:00,39.09,39.15,39.07,39.15,23025.0,27.7461,27.7886,27.7319,27.7886,23025.0
2016-04-29 14:20:00,39.15,39.21,39.14,39.18,12655.5,27.7886,27.8312,27.7815,27.8099,12655.5
2016-04-29 14:25:00,39.19,39.21,39.17,39.19,20889.0,27.817,27.8312,27.8028,27.817,20889.0
2016-04-29 14:30:00,39.18,39.19,39.13,39.13,24084.0,27.8099,27.817,27.7745,27.7745,24084.0
2016-04-29 14:35:00,39.12,39.13,39.07,39.09,22263.0,27.7674,27.7745,27.7319,27.7461,22263.0
2016-04-29 14:40:00,39.1,39.12,39.09,39.09,20037.0,27.7532,27.7674,27.7461,27.7461,20037.0
2016-04-29 14:45:00,39.09,39.14,39.08,39.14,22612.5,27.7461,27.7815,27.739,27.7815,22612.5
2016-04-29 14:50:00,39.13,39.15,39.06,39.12,21682.5,27.7745,27.7886,27.7248,27.7674,21682.5
2016-04-29 14:55:00,39.14,39.15,39.1,39.1,21769.5,27.7815,27.7886,27.7532,27.7532,21769.5
2016-04-29 15:00:00,39.11,39.17,39.11,39.15,26700.0,27.7603,27.8028,27.7603,27.7886,26700.0
2016-04-29 15:05:00,39.15,39.24,39.13,39.23,23539.5,27.7886,27.8525,27.7745,27.8454,23539.5
2016-04-29 15:10:00,39.23,39.29,39.22,39.27,46890.0,27.8454,27.888,27.8383,27.8738,46890.0
2016-04-29 15:15:00,39.26,39.27,39.23,39.24,41428.5,27.8667,27.8738,27.8454,27.8525,41428.5
2016-04-29 15:20:00,39.25,39.26,39.23,39.23,48231.0,27.8596,27.8667,27.8454,27.8454,48231.0
2016-04-29 15:25:00,39.23,39.24,39.16,39.16,70612.5,27.8454,27.8525,27.7957,27.7957,70612.5
2016-04-29 15:30:00,39.17,39.25,39.17,39.24,107998.5,27.8028,27.8596,27.8028,27.8525,107998.5
2016-04-29 15:35:00,39.24,39.26,39.23,39.24,43827.0,27.8525,27.8667,27.8454,27.8525,43827.0
2016-04-29 15:40:00,39.24,39.26,39.23,39.24,72415.5,27.8525,27.8667,27.8454,27.8525,72415.5
2016-04-29 15:45:00,39.25,39.34,39.24,39.26,84147.0,27.8596,27.9235,27.8525,27.8667,84147.0
2016-04-29 15:50:00,39.25,39.29,39.23,39.28,92320.5,27.8596,27.888,27.8454,27.8809,92320.5
2016-04-29 15:55:00,39.28,39.3,39.23,39.27,204582.0,27.8809,27.8951,27.8454,27.8738,204582.0
2016-05-02 09:30:00,39.45,39.57,39.28,39.42,36300.0,28.0016,28.0868,27.8809,27.9803,36300.0
2016-05-02 09:35:00,39.43,39.43,39.04,39.15,22422.0,27.9874,27.9874,27.7106,27.7886,22422.0
2016-05-02 09:40:00,39.16,39.17,39.07,39.07,13383.0,27.7957,27.8028,27.7319,27.7319,13383.0
2016-05-02 09:45:00,39.03,39.05,38.95,39.01,31629.0,27.7035,27.7177,27.6467,27.6893,31629.0
2016-05-02 09:50:00,39.01,39.15,38.93,39.14,23427.0,27.6893,27.7886,27.6325,27.7815,23427.0
2016-05-02 09:55:00,39.13,39.13,39.04,39.05,19432.5,27.7745,27.7745,27.7106,27.7177,19432.5
2016-05-02 10:00:00,39.05,39.15,38.99,39.12,32268.0,27.7177,27.7886,27.6751,27.7674,32268.0
2016-05-02 10:05:00,39.09,39.24,39.07,39.23,19015.5,27.7461,27.8525,27.7319,27.8454,19015.5
2016-05-02 10:10:00,39.27,39.28,39.16,39.19,17370.0,27.8738,27.8809,27.7957,27.817,17370.0
2016-05-02 10:15:00,39.18,39.29,39.17,39.24,20409.0,27.8099,27.888,27.8028,27.8525,20409.0
2016-05-02 10:20:00,39.23,39.29,39.21,39.27,43246.5,27.8454,27.888,27.8312,27.8738,43246.5
2016-05-02 10:25:00,39.27,39.35,39.27,39.27,29062.5,27.8738,27.9306,27.8738,27.8738,29062.5
2016-05-02 10:30:00,39.29,39.29,39.19,39.21,32206.5,27.888,27.888,27.817,27.8312,32206.5
2016-05-02 10:35:00,39.19,39.25,39.18,39.19,22752.0,27.817,27.8596,27.8099,27.817,22752.0
2016-05-02 10:40:00,39.17,39.23,39.15,39.18,20091.0,27.8028,27.8454,27.7886,27.8099,20091.0
2016-05-02 10:45:00,39.19,39.29,39.19,39.29,13032.0,27.817,27.888,27.817,27.888,13032.0
2016-05-02 10:50:00,39.28,39.29,39.13,39.17,27817.5,27.8809,27.888,27.7745,27.8028,27817.5
2016-05-02 10:55:00,39.17,39.2,39.13,39.18,17400.0,27.8028,27.8241,27.7745,27.8099,17400.0
2016-05-02 11:00:00,39.17,39.19,39.11,39.18,12151.5,27.8028,27.817,27.7603,27.8099,12151.5
2016-05-02 11:05:00,39.19,39.27,39.19,39.25,8716.5,27.817,27.8738,27.817,27.8596,8716.5
2016-05-02 11:10:00,39.24,39.3,39.22,39.23,13854.0,27.8525,27.8951,27.8383,27.8454,13854.0
2016-05-02 11:15:00,39.23,39.26,39.18,39.21,8818.5,27.8454,27.8667,27.8099,27.8312,8818.5
2016-05-02 11:20:00,39.21,39.22,39.16,39.19,8887.5,27.8312,27.8383,27.7957,27.817,8887.5
2016-05-02 11:25:00,39.2,39.2,39.11,39.18,9790.5,27.8241,27.8241,27.7603,27.8099,9790.5
2016-05-02 11:30:00,39.18,39.23,39.15,39.23,11097.0,27.8099,27.8454,27.7886,27.8454,11097.0
2016-05-02 11:35:00,39.21,39.31,39.19,39.31,5734.5,27.8312,27.9022,27.817,27.9022,5734.5
2016-05-02 11:40:00,39.29,39.29,39.21,39.21,6450.0,27.888,27.888,27.8312,27.8312,6450.0
2016-05-02 11:45:00,39.19,39.21,39.12,39.13,11683.5,27.817,27.8312,27.7674,27.7745,11683.5
2016-05-02 11:50:00,39.13,39.15,39.07,39.12,11100.0,27.7745,27.7886,27.7319,27.7674,11100.0
2016-05-02 11:55:00,39.12,39.17,39.05,39.09,15877.5,27.7674,27.8028,27.7177,27.7461,15877.5
2016-05-02 12:00:00,39.07,39.07,38.99,39.02,23506.5,27.7319,27.7319,27.6751,27.6964,23506.5
2016-05-02 12:05:00,39.02,39.03,38.99,39.0,24699.0,27.6964,27.7035,27.6751,27.6822,24699.0
2016-05-02 12:10:00,39.01,39.05,39.01,39.01,15814.5,27.6893,27.7177,27.6893,27.6893,15814.5
2016-05-02 12:15:00,39.01,39.03,38.99,39.03,10525.5,27.6893,27.7035,27.6751,27.7035,10525.5
2016-05-02 12:20:00,39.03,39.06,39.03,39.04,14748.0,27.7035,27.7248,27.7035,27.7106,14748.0
2016-05-02 12:25:00,39.04,39.05,39.01,39.02,12750.0,27.7106,27.7177,27.6893,27.6964,12750.0
2016-05-02 12:30:00,39.03,39.05,39.02,39.02,16563.0,27.7035,27.7177,27.6964,27.6964,16563.0
2016-05-02 12:35:00,39.03,39.06,39.01,39.01,14767.5,27.7035,27.7248,27.6893,27.6893,14767.5
2016-05-02 12:40:00,39.01,39.05,39.0,39.01,9405.0,27.6893,27.7177,27.6822,27.6893,9405.0
2016-05-02 12:45:00,39.01,39.07,39.0,39.06,9313.5,27.6893,27.7319,27.6822,27.7248,9313.5
2016-05-02 12:50:00,39.05,39.07,39.04,39.05,7200.0,27.7177,27.7319,27.7106,27.7177,7200.0
2016-05-02 12:55:00,39.05,39.08,39.04,39.06,12526.5,27.7177,27.739,27.7106,27.7248,12526.5
2016-05-02 13:00:00,39.07,39.12,39.06,39.12,15730.5,27.7319,27.7674,27.7248,27.7674,15730.5
2016-05-02 13:05:00,39.12,39.14,39.11,39.11,5308.5,27.7674,27.7815,27.7603,27.7603,5308.5
2016-05-02 13:10:00,39.11,39.17,39.1,39.14,11376.0,27.7603,27.8028,27.7532,27.7815,11376.0
2016-05-02 13:15:00,39.15,39.17,39.13,39.17,4800.0,27.7886,27.8028,27.7745,27.8028,4800.0
2016-05-02 13:20:00,39.17,39.21,39.17,39.17,9900.0,27.8028,27.8312,27.8028,27.8028,9900.0
2016-05-02 13:25:00,39.18,39.19,39.14,39.18,8550.0,27.8099,27.817,27.7815,27.8099,8550.0
2016-05-02 13:30:00,39.19,39.22,39.19,39.21,7576.5,27.817,27.8383,27.817,27.8312,7576.5
2016-05-02 13:35:00,39.19,39.19,39.13,39.16,9486.0,27.817,27.817,27.7745,27.7957,9486.0
2016-05-02 13:40:00,39.15,39.17,39.14,39.17,7377.0,27.7886,27.8028,27.7815,27.8028,7377.0
2016-05-02 13:45:00,39.16,39.18,39.13,39.16,42648.0,27.7957,27.8099,27.7745,27.7957,42648.0
2016-05-02 13:50:00,39.16,39.19,39.16,39.19,8848.5,27.7957,27.817,27.7957,27.817,8848.5
2016-05-02 13:55:00,39.18,39.18,39.15,39.16,5472.0,27.8099,27.8099,27.7886,27.7957,5472.0
2016-05-02 14:00:00,39.16,39.19,39.16,39.18,22024.5,27.7957,27.817,27.7957,27.8099,22024.5
2016-05-02 14:05:00,39.17,39.2,39.16,39.17,15601.5,27.8028,27.8241,27.7957,27.8028,15601.5
2016-05-02 14:10:00,39.17,39.25,39.17,39.24,11559.0,27.8028,27.8596,27.8028,27.8525,11559.0
2016-05-02 14:15:00,39.24,39.27,39.24,39.24,7350.0,27.8525,27.8738,27.8525,27.8525,7350.0
2016-05-02 14:20:00,39.25,39.28,39.21,39.23,11434.5,27.8596,27.8809,27.8312,27.8454,11434.5
2016-05-02 14:25:00,39.23,39.25,39.2,39.21,9513.0,27.8454,27.8596,27.8241,27.8312,9513.0
2016-05-02 14:30:00,39.2,39.2,39.17,39.19,18090.0,27.8241,27.8241,27.8028,27.817,18090.0
2016-05-02 14:35:00,39.19,39.21,39.13,39.15,9816.0,27.817,27.8312,27.7745,27.7886,9816.0
2016-05-02 14:40:00,39.14,39.17,39.13,39.15,16090.5,27.7815,27.8028,27.7745,27.7886,16090.5
2016-05-02 14:45:00,39.15,39.18,39.13,39.14,18073.5,27.7886,27.8099,27.7745,27.7815,18073.5
2016-05-02 14:50:00,39.13,39.16,39.1,39.11,9928.5,27.7745,27.7957,27.7532,27.7603,9928.5
2016-05-02 14:55:00,39.11,39.13,39.11,39.13,12136.5,27.7603,27.7745,27.7603,27.7745,12136.5
2016-05-02 15:00:00,39.13,39.21,39.13,39.19,29961.0,27.7745,27.8312,27.7745,27.817,29961.0
2016-05-02 15:05:00,39.18,39.19,39.14,39.15,15195.0,27.8099,27.817,27.7815,27.7886,15195.0
2016-05-02 15:10:00,39.15,39.17,39.15,39.17,13233.0,27.7886,27.8028,27.7886,27.8028,13233.0
2016-05-02 15:15:00,39.17,39.19,39.14,39.18,20689.5,27.8028,27.817,27.7815,27.8099,20689.5
2016-05-02 15:20:00,39.18,39.2,39.17,39.19,16743.0,27.8099,27.8241,27.8028,27.817,16743.0
2016-05-02 15:25:00,39.19,39.19,39.14,39.14,18481.5,27.817,27.817,27.7815,27.7815,18481.5
2016-05-02 15:30:00,39.13,39.15,39.12,39.14,35959.5,27.7745,27.7886,27.7674,27.7815,35959.5
2016-05-02 15:35:00,39.15,39.19,39.14,39.16,34704.0,27.7886,27.817,27.7815,27.7957,34704.0
2016-05-02 15:40:00,39.16,39.17,39.13,39.15,75231.0,27.7957,27.8028,27.7745,27.7886,75231.0
2016-05-02 15:45:00,39.15,39.16,39.11,39.12,48820.5,27.7886,27.7957,27.7603,27.7674,48820.5
2016-05-02 15:50:00,39.13,39.13,39.11,39.13,53830.5,27.7745,27.7745,27.7603,27.7745,53830.5
2016-05-02 15:55:00,39.13,39.15,39.09,39.12,185763.0,27.7745,27.7886,27.7461,27.7674,185763.0
2016-05-03 09:30:00,38.73,38.76,38.54,38.61,50895.0,27.4905,27.5118,27.3557,27.4054,50895.0
2016-05-03 09:35:00,38.64,38.72,38.53,38.72,64801.5,27.4266,27.4834,27.3486,27.4834,64801.5
2016-05-03 09:40:00,38.73,38.81,38.67,38.77,32731.5,27.4905,27.5473,27.4479,27.5189,32731.5
2016-05-03 09:45:00,38.79,38.81,38.6,38.63,52555.5,27.5331,27.5473,27.3983,27.4196,52555.5
2016-05-03 09:50:00,38.59,38.69,38.57,38.68,22897.5,27.3912,27.4621,27.377,27.455,22897.5
2016-05-03 09:55:00,38.69,38.7,38.61,38.69,33607.5,27.4621,27.4692,27.4054,27.4621,33607.5
2016-05-03 10:00:00,38.68,38.69,38.55,38.59,28011.0,27.455,27.4621,27.3628,27.3912,28011.0
2016-05-03 10:05:00,38.58,38.63,38.47,38.48,31485.0,27.3841,27.4196,27.306,27.3131,31485.0
2016-05-03 10:10:00,38.48,38.49,38.41,38.48,21648.0,27.3131,27.3202,27.2634,27.3131,21648.0
2016-05-03 10:15:00,38.47,38.59,38.4,38.59,50832.0,27.306,27.3912,27.2563,27.3912,50832.0
2016-05-03 10:20:00,38.59,38.61,38.51,38.51,37260.0,27.3912,27.4054,27.3344,27.3344,37260.0
2016-05-03 10:25:00,38.51,38.55,38.47,38.47,37843.5,27.3344,27.3628,27.306,27.306,37843.5
2016-05-03 10:30:00,38.47,38.5,38.44,38.47,40813.5,27.306,27.3273,27.2847,27.306,40813.5
2016-05-03 10:35:00,38.47,38.47,38.3,38.35,159907.5,27.306,27.306,27.1853,27.2208,159907.5
2016-05-03 10:40:00,38.33,38.51,38.33,38.5,46227.0,27.2066,27.3344,27.2066,27.3273,46227.0
2016-05-03 10:45:00,38.49,38.57,38.46,38.54,35466.0,27.3202,27.377,27.2989,27.3557,35466.0
2016-05-03 10:50:00,38.53,38.56,38.41,38.42,29118.0,27.3486,27.3699,27.2634,27.2705,29118.0
2016-05-03 10:55:00,38.43,38.49,38.41,38.44,20293.5,27.2776,27.3202,27.2634,27.2847,20293.5
2016-05-03 11:00:00,38.44,38.46,38.4,38.46,18694.5,27.2847,27.2989,27.2563,27.2989,18694.5
2016-05-03 11:05:00,38.47,38.49,38.39,38.47,21877.5,27.306,27.3202,27.2492,27.306,21877.5
2016-05-03 11:10:00,38.47,38.47,38.43,38.43,14605.5,27.306,27.306,27.2776,27.2776,14605.5
2016-05-03 11:15:00,38.43,38.45,38.39,38.39,17518.5,27.2776,27.2918,27.2492,27.2492,17518.5
2016-05-03 11:20:00,38.39,38.45,38.35,38.43,27025.5,27.2492,27.2918,27.2208,27.2776,27025.5
2016-05-03 11:25:00,38.43,38.47,38.41,38.41,11688.0,27.2776,27.306,27.2634,27.2634,11688.0
2016-05-03 11:30:00,38.41,38.42,38.35,38.37,35538.0,27.2634,27.2705,27.2208,27.235,35538.0
2016-05-03 11:35:00,38.37,38.52,38.37,38.51,27259.5,27.235,27.3415,27.235,27.3344,27259.5
2016-05-03 11:40:00,38.52,38.53,38.48,38.52,24711.0,27.3415,27.3486,27.3131,27.3415,24711.0
2016-05-03 11:45:00,38.52,38.56,38.5,38.53,13158.0,27.3415,27.3699,27.3273,27.3486,13158.0
2016-05-03 11:50:00,38.53,38.59,38.53,38.55,20863.5,27.3486,27.3912,27.3486,27.3628,20863.5
2016-05-03 11:55:00,38.57,38.57,38.52,38.54,26733.0,27.377,27.377,27.3415,27.3557,26733.0
2016-05-03 12:00:00,38.53,38.56,38.47,38.47,18700.5,27.3486,27.3699,27.306,27.306,18700.5
2016-05-03 12:05:00,38.47,38.47,38.42,38.45,29737.5,27.306,27.306,27.2705,27.2918,29737.5
2016-05-03 12:10:00,38.45,38.46,38.42,38.43,9936.0,27.2918,27.2989,27.2705,27.2776,9936.0
2016-05-03 12:15:00,38.43,38.43,38.39,38.41,22822.5,27.2776,27.2776,27.2492,27.2634,22822.5
2016-05-03 12:20:00,38.41,38.43,38.36,38.41,22944.0,27.2634,27.2776,27.2279,27.2634,22944.0
2016-05-03 12:25:00,38.41,38.45,38.41,38.45,20445.0,27.2634,27.2918,27.2634,27.2918,20445.0
2016-05-03 12:30:00,38.45,38.49,38.45,38.49,13255.5,27.2918,27.3202,27.2918,27.3202,13255.5
2016-05-03 12:35:00,38.49,38.53,38.47,38.53,11892.0,27.3202,27.3486,27.306,27.3486,11892.0
2016-05-03 12:40:00,38.53,38.57,38.53,38.57,7452.0,27.3486,27.377,27.3486,27.377,7452.0
2016-05-03 12:45:00,38.56,38.56,38.53,38.53,11368.5,27.3699,27.3699,27.3486,27.3486,11368.5
2016-05-03 12:50:00,38.53,38.59,38.53,38.56,12270.0,27.3486,27.3912,27.3486,27.3699,12270.0
2016-05-03 12:55:00,38.56,38.58,38.55,38.57,7605.0,27.3699,27.3841,27.3628,27.377,7605.0
2016-05-03 13:00:00,38.57,38.57,38.5,38.51,15172.5,27.377,27.377,27.3273,27.3344,15172.5
2016-05-03 13:05:00,38.5,38.55,38.49,38.54,15993.0,27.3273,27.3628,27.3202,27.3557,15993.0
2016-05-03 13:10:00,38.54,38.57,38.53,38.53,9781.5,27.3557,27.377,27.3486,27.3486,9781.5
2016-05-03 13:15:00,38.55,38.56,38.53,38.56,11395.5,27.3628,27.3699,27.3486,27.3699,11395.5
2016-05-03 13:20:00,38.56,38.57,38.53,38.53,30264.0,27.3699,27.377,27.3486,27.3486,30264.0
2016-05-03 13:25:00,38.53,38.58,38.53,38.57,15238.5,27.3486,27.3841,27.3486,27.377,15238.5
2016-05-03 13:30:00,38.58,38.61,38.57,38.6,14694.0,27.3841,27.4054,27.377,27.3983,14694.0
2016-05-03 13:35:00,38.61,38.62,38.59,38.61,18810.0,27.4054,27.4125,27.3912,27.4054,18810.0
2016-05-03 13:40:00,38.61,38.65,38.61,38.63,14638.5,27.4054,27.4337,27.4054,27.4196,14638.5
2016-05-03 13:45:00,38.63,38.65,38.62,38.65,12744.0,27.4196,27.4337,27.4125,27.4337,12744.0
2016-05-03 13:50:00,38.65,38.7,38.65,38.65,25017.0,27.4337,27.4692,27.4337,27.4337,25017.0
2016-05-03 13:55:00,38.66,38.66,38.57,38.58,16435.5,27.4408,27.4408,27.377,27.3841,16435.5
2016-05-03 14:00:00,38.57,38.59,38.55,38.55,16089.0,27.377,27.3912,27.3628,27.3628,16089.0
2016-05-03 14:05:00,38.55,38.58,38.55,38.58,16600.5,27.3628,27.3841,27.3628,27.3841,16600.5
2016-05-03 14:10:00,38.57,38.59,38.5,38.51,33427.5,27.377,27.3912,27.3273,27.3344,33427.5
2016-05-03 14:15:00,38.51,38.53,38.48,38.5,30861.0,27.3344,27.3486,27.3131,27.3273,30861.0
2016-05-03 14:20:00,38.49,38.55,38.49,38.55,16108.5,27.3202,27.3628,27.3202,27.3628,16108.5
2016-05-03 14:25:00,38.54,38.61,38.53,38.61,35277.0,27.3557,27.4054,27.3486,27.4054,35277.0
2016-05-03 14:30:00,38.61,38.64,38.59,38.63,8581.5,27.4054,27.4266,27.3912,27.4196,8581.5
2016-05-03 14:35:00,38.64,38.67,38.62,38.62,30067.5,27.4266,27.4479,27.4125,27.4125,30067.5
2016-05-03 14:40:00,38.61,38.63,38.59,38.59,20839.5,27.4054,27.4196,27.3912,27.3912,20839.5
2016-05-03 14:45:00,38.59,38.61,38.57,38.58,24571.5,27.3912,27.4054,27.377,27.3841,24571.5
2016-05-03 14:50:00,38.59,38.63,38.58,38.61,52791.0,27.3912,27.4196,27.3841,27.4054,52791.0
2016-05-03 14:55:00,38.61,38.65,38.6,38.65,13236.0,27.4054,27.4337,27.3983,27.4337,13236.0
2016-05-03 15:00:00,38.65,38.65,38.61,38.62,13338.0,27.4337,27.4337,27.4054,27.4125,13338.0
2016-05-03 15:05:00,38.62,38.66,38.61,38.66,20530.5,27.4125,27.4408,27.4054,27.4408,20530.5
2016-05-03 15:10:00,38.67,38.67,38.59,38.59,28917.0,27.4479,27.4479,27.3912,27.3912,28917.0
2016-05-03 15:15:00,38.6,38.61,38.59,38.61,33795.0,27.3983,27.4054,27.3912,27.4054,33795.0
2016-05-03 15:20:00,38.61,38.62,38.56,38.61,29379.0,27.4054,27.4125,27.3699,27.4054,29379.0
2016-05-03 15:25:00,38.61,38.67,38.61,38.63,27015.0,27.4054,27.4479,27.4054,27.4196,27015.0
2016-05-03 15:30:00,38.63,38.63,38.54,38.55,42273.0,27.4196,27.4196,27.3557,27.3628,42273.0
2016-05-03 15:35:00,38.55,38.58,38.53,38.55,41409.0,27.3628,27.3841,27.3486,27.3628,41409.0
2016-05-03 15:40:00,38.55,38.56,38.51,38.52,85188.0,27.3628,27.3699,27.3344,27.3415,85188.0
2016-05-03 15:45:00,38.52,38.6,38.51,38.58,59328.0,27.3415,27.3983,27.3344,27.3841,59328.0
2016-05-03 15:50:00,38.58,38.61,38.56,38.57,100957.5,27.3841,27.4054,27.3699,27.377,100957.5
2016-05-03 15:55:00,38.57,38.59,38.53,38.57,197893.5,27.377,27.3912,27.3486,27.377,197893.5
2016-05-04 09:30:00,38.27,38.27,37.61,37.61,111370.5,27.164,27.164,26.6956,26.6956,111370.5
2016-05-04 09:35:00,37.61,37.85,37.61,37.77,107782.5,26.6956,26.8659,26.6956,26.8091,107782.5
2016-05-04 09:40:00,37.78,38.03,37.76,37.84,141129.0,26.8162,26.9937,26.802,26.8588,141129.0
2016-05-04 09:45:00,37.8,37.89,37.7,37.88,47640.0,26.8304,26.8943,26.7594,26.8872,47640.0
2016-05-04 09:50:00,37.89,38.03,37.89,38.01,54109.5,26.8943,26.9937,26.8943,26.9795,54109.5
2016-05-04 09:55:00,38.04,38.13,37.92,37.92,48897.0,27.0008,27.0647,26.9156,26.9156,48897.0
2016-05-04 10:00:00,37.92,38.05,37.91,37.97,56038.5,26.9156,27.0079,26.9085,26.9511,56038.5
2016-05-04 10:05:00,37.95,37.95,37.8,37.87,16462.5,26.9369,26.9369,26.8304,26.8801,16462.5
2016-05-04 10:10:00,37.87,38.08,37.87,38.0,30978.0,26.8801,27.0292,26.8801,26.9724,30978.0
2016-05-04 10:15:00,38.01,38.03,37.91,38.02,23950.5,26.9795,26.9937,26.9085,26.9866,23950.5
2016-05-04 10:20:00,38.03,38.03,37.88,37.88,22354.5,26.9937,26.9937,26.8872,26.8872,22354.5
2016-05-04 10:25:00,37.89,37.99,37.88,37.97,21675.0,26.8943,26.9653,26.8872,26.9511,21675.0
2016-05-04 10:30:00,37.96,37.96,37.88,37.92,19351.5,26.944,26.944,26.8872,26.9156,19351.5
2016-05-04 10:35:00,37.89,37.94,37.84,37.88,49696.5,26.8943,26.9298,26.8588,26.8872,49696.5
2016-05-04 10:40:00,37.91,37.93,37.81,37.81,19821.0,26.9085,26.9227,26.8375,26.8375,19821.0
2016-05-04 10:45:00,37.82,37.83,37.69,37.69,20583.0,26.8446,26.8517,26.7523,26.7523,20583.0
2016-05-04 10:50:00,37.7,37.74,37.67,37.71,40819.5,26.7594,26.7878,26.7381,26.7665,40819.5
2016-05-04 10:55:00,37.71,37.75,37.66,37.7,41958.0,26.7665,26.7949,26.731,26.7594,41958.0
2016-05-04 11:00:00,37.69,37.76,37.69,37.69,31797.0,26.7523,26.802,26.7523,26.7523,31797.0
2016-05-04 11:05:00,37.7,37.7,37.55,37.56,76723.5,26.7594,26.7594,26.653,26.6601,76723.5
2016-05-04 11:10:00,37.56,37.59,37.51,37.51,28765.5,26.6601,26.6814,26.6246,26.6246,28765.5
2016-05-04 11:15:00,37.51,37.51,37.42,37.47,47107.5,26.6246,26.6246,26.5607,26.5962,47107.5
2016-05-04 11:20:00,37.45,37.45,37.37,37.37,30573.0,26.582,26.582,26.5252,26.5252,30573.0
2016-05-04 11:25:00,37.37,37.4,37.29,37.33,92601.0,26.5252,26.5465,26.4684,26.4968,92601.0
2016-05-04 11:30:00,37.34,37.45,37.32,37.45,40726.5,26.5039,26.582,26.4897,26.582,40726.5
2016-05-04 11:35:00,37.47,37.5,37.37,37.39,43629.0,26.5962,26.6175,26.5252,26.5394,43629.0
2016-05-04 11:40:00,37.37,37.43,37.37,37.37,24450.0,26.5252,26.5678,26.5252,26.5252,24450.0
2016-05-04 11:45:00,37.37,37.41,37.34,37.37,31524.0,26.5252,26.5536,26.5039,26.5252,31524.0
2016-05-04 11:50:00,37.38,37.38,37.25,37.27,50353.5,26.5323,26.5323,26.44,26.4542,50353.5
2016-05-04 11:55:00,37.29,37.34,37.28,37.31,23613.0,26.4684,26.5039,26.4613,26.4826,23613.0
2016-05-04 12:00:00,37.31,37.33,37.27,37.31,22546.5,26.4826,26.4968,26.4542,26.4826,22546.5
2016-05-04 12:05:00,37.3,37.31,37.21,37.21,54616.5,26.4755,26.4826,26.4116,26.4116,54616.5
2016-05-04 12:10:00,37.21,37.27,37.21,37.25,48292.5,26.4116,26.4542,26.4116,26.44,48292.5
2016-05-04 12:15:00,37.27,37.33,37.27,37.29,25642.5,26.4542,26.4968,26.4542,26.4684,25642.5
2016-05-04 12:20:00,37.29,37.3,37.27,37.28,35803.5,26.4684,26.4755,26.4542,26.4613,35803.5
2016-05-04 12:25:00,37.28,37.3,37.23,37.23,22500.0,26.4613,26.4755,26.4258,26.4258,22500.0
2016-05-04 12:30:00,37.23,37.35,37.23,37.33,48598.5,26.4258,26.511,26.4258,26.4968,48598.5
2016-05-04 12:35:00,37.33,37.35,37.25,37.27,32931.0,26.4968,26.511,26.44,26.4542,32931.0
2016-05-04 12:40:00,37.26,37.27,37.2,37.22,30325.5,26.4471,26.4542,26.4045,26.4187,30325.5
2016-05-04 12:45:00,37.22,37.25,37.21,37.21,18357.0,26.4187,26.44,26.4116,26.4116,18357.0
2016-05-04 12:50:00,37.2,37.21,37.17,37.21,22000.5,26.4045,26.4116,26.3832,26.4116,22000.5
2016-05-04 12:55:00,37.2,37.21,37.15,37.16,27759.0,26.4045,26.4116,26.369,26.3761,27759.0
2016-05-04 13:00:00,37.15,37.23,37.15,37.23,35709.0,26.369,26.4258,26.369,26.4258,35709.0
2016-05-04 13:05:00,37.23,37.23,37.18,37.2,24376.5,26.4258,26.4258,26.3903,26.4045,24376.5
2016-05-04 13:10:00,37.21,37.21,37.14,37.19,36898.5,26.4116,26.4116,26.362,26.3974,36898.5
2016-05-04 13:15:00,37.19,37.25,37.17,37.24,54988.5,26.3974,26.44,26.3832,26.4329,54988.5
2016-05-04 13:20:00,37.25,37.29,37.24,37.24,35787.0,26.44,26.4684,26.4329,26.4329,35787.0
2016-05-04 13:25:00,37.24,37.25,37.2,37.22,24990.0,26.4329,26.44,26.4045,26.4187,24990.0
2016-05-04 13:30:00,37.23,37.27,37.19,37.21,43576.5,26.4258,26.4542,26.3974,26.4116,43576.5
2016-05-04 13:35:00,37.21,37.23,37.16,37.16,35868.0,26.4116,26.4258,26.3761,26.3761,35868.0
2016-05-04 13:40:00,37.16,37.19,37.14,37.15,37222.5,26.3761,26.3974,26.362,26.369,37222.5
2016-05-04 13:45:00,37.14,37.16,37.11,37.14,29485.5,26.362,26.3761,26.3407,26.362,29485.5
2016-05-04 13:50:00,37.14,37.15,37.07,37.08,36615.0,26.362,26.369,26.3123,26.3194,36615.0
2016-05-04 13:55:00,37.08,37.1,37.05,37.05,42838.5,26.3194,26.3336,26.2981,26.2981,42838.5
2016-05-04 14:00:00,37.05,37.07,37.01,37.02,81018.0,26.2981,26.3123,26.2697,26.2768,81018.0
2016-05-04 14:05:00,37.02,37.06,36.98,37.05,41514.0,26.2768,26.3052,26.2484,26.2981,41514.0
2016-05-04 14:10:00,37.04,37.05,37.01,37.01,27802.5,26.291,26.2981,26.2697,26.2697,27802.5
2016-05-04 14:15:00,37.01,37.03,36.99,37.02,37689.0,26.2697,26.2839,26.2555,26.2768,37689.0
2016-05-04 14:20:00,37.03,37.09,37.02,37.07,46150.5,26.2839,26.3265,26.2768,26.3123,46150.5
2016-05-04 14:25:00,37.08,37.13,37.07,37.13,55990.5,26.3194,26.3549,26.3123,26.3549,55990.5
2016-05-04 14:30:00,37.13,37.17,37.12,37.17,67420.5,26.3549,26.3832,26.3478,26.3832,67420.5
2016-05-04 14:35:00,37.17,37.21,37.15,37.21,60951.0,26.3832,26.4116,26.369,26.4116,60951.0
2016-05-04 14:40:00,37.21,37.29,37.21,37.24,255526.5,26.4116,26.4684,26.4116,26.4329,255526.5
2016-05-04 14:45:00,37.23,37.24,37.17,37.18,46134.0,26.4258,26.4329,26.3832,26.3903,46134.0
2016-05-04 14:50:00,37.18,37.25,37.18,37.23,54300.0,26.3903,26.44,26.3903,26.4258,54300.0
2016-05-04 14:55:00,37.23,37.24,37.19,37.21,28444.5,26.4258,26.4329,26.3974,26.4116,28444.5
2016-05-04 15:00:00,37.2,37.23,37.15,37.17,25605.0,26.4045,26.4258,26.369,26.3832,25605.0
2016-05-04 15:05:00,37.17,37.2,37.15,37.19,28983.0,26.3832,26.4045,26.369,26.3974,28983.0
2016-05-04 15:10:00,37.19,37.21,37.14,37.21,40521.0,26.3974,26.4116,26.362,26.4116,40521.0
2016-05-04 15:15:00,37.21,37.25,37.18,37.22,29245.5,26.4116,26.44,26.3903,26.4187,29245.5
2016-05-04 15:20:00,37.22,37.27,37.22,37.27,81507.0,26.4187,26.4542,26.4187,26.4542,81507.0
2016-05-04 15:25:00,37.27,37.28,37.21,37.21,36357.0,26.4542,26.4613,26.4116,26.4116,36357.0
2016-05-04 15:30:00,37.21,37.31,37.2,37.31,70828.5,26.4116,26.4826,26.4045,26.4826,70828.5
2016-05-04 15:35:00,37.31,37.32,37.25,37.29,56578.5,26.4826,26.4897,26.44,26.4684,56578.5
2016-05-04 15:40:00,37.29,37.36,37.29,37.31,74877.0,26.4684,26.5181,26.4684,26.4826,74877.0
2016-05-04 15:45:00,37.32,37.33,37.3,37.32,72606.0,26.4897,26.4968,26.4755,26.4897,72606.0
2016-05-04 15:50:00,37.32,37.33,37.28,37.28,135477.0,26.4897,26.4968,26.4613,26.4613,135477.0
2016-05-04 15:55:00,37.28,37.28,37.21,37.25,268281.0,26.4613,26.4613,26.4116,26.44,268281.0
2016-05-05 09:30:00,37.32,37.62,37.3,37.34,35274.0,26.4897,26.7027,26.4755,26.5039,35274.0
2016-05-05 09:35:00,37.32,37.4,37.16,37.34,21714.0,26.4897,26.5465,26.3761,26.5039,21714.0
2016-05-05 09:40:00,37.34,37.41,37.13,37.17,14700.0,26.5039,26.5536,26.3549,26.3832,14700.0
2016-05-05 09:45:00,37.11,37.25,37.07,37.25,17332.5,26.3407,26.44,26.3123,26.44,17332.5
2016-05-05 09:50:00,37.24,37.37,37.22,37.32,34800.0,26.4329,26.5252,26.4187,26.4897,34800.0
2016-05-05 09:55:00,37.33,37.47,37.33,37.34,28249.5,26.4968,26.5962,26.4968,26.5039,28249.5
2016-05-05 10:00:00,37.32,37.51,37.28,37.5,27096.0,26.4897,26.6246,26.4613,26.6175,27096.0
2016-05-05 10:05:00,37.53,37.56,37.49,37.55,14637.0,26.6388,26.6601,26.6104,26.653,14637.0
2016-05-05 10:10:00,37.55,37.62,37.52,37.55,40645.5,26.653,26.7027,26.6317,26.653,40645.5
2016-05-05 10:15:00,37.53,37.53,37.37,37.43,10375.5,26.6388,26.6388,26.5252,26.5678,10375.5
2016-05-05 10:20:00,37.43,37.45,37.29,37.35,20188.5,26.5678,26.582,26.4684,26.511,20188.5
2016-05-05 10:25:00,37.33,37.35,37.23,37.25,15654.0,26.4968,26.511,26.4258,26.44,15654.0
2016-05-05 10:30:00,37.23,37.34,37.21,37.31,12249.0,26.4258,26.5039,26.4116,26.4826,12249.0
2016-05-05 10:35:00,37.31,37.32,37.18,37.2,20992.5,26.4826,26.4897,26.3903,26.4045,20992.5
2016-05-05 10:40:00,37.21,37.25,37.18,37.24,26370.0,26.4116,26.44,26.3903,26.4329,26370.0
2016-05-05 10:45:00,37.23,37.26,37.18,37.2,18508.5,26.4258,26.4471,26.3903,26.4045,18508.5
2016-05-05 10:50:00,37.21,37.3,37.21,37.28,19171.5,26.4116,26.4755,26.4116,26.4613,19171.5
2016-05-05 10:55:00,37.28,37.32,37.25,37.28,13875.0,26.4613,26.4897,26.44,26.4613,13875.0
2016-05-05 11:00:00,37.29,37.33,37.27,37.33,19426.5,26.4684,26.4968,26.4542,26.4968,19426.5
2016-05-05 11:05:00,37.32,37.39,37.32,37.35,11850.0,26.4897,26.5394,26.4897,26.511,11850.0
2016-05-05 11:10:00,37.33,37.34,37.28,37.28,11331.0,26.4968,26.5039,26.4613,26.4613,11331.0
2016-05-05 11:15:00,37.29,37.35,37.29,37.35,10464.0,26.4684,26.511,26.4684,26.511,10464.0
2016-05-05 11:20:00,37.33,37.33,37.18,37.21,16102.5,26.4968,26.4968,26.3903,26.4116,16102.5
2016-05-05 11:25:00,37.2,37.2,37.13,37.15,16722.0,26.4045,26.4045,26.3549,26.369,16722.0
2016-05-05 11:30:00,37.15,37.2,37.14,37.19,21789.0,26.369,26.4045,26.362,26.3974,21789.0
2016-05-05 11:35:00,37.2,37.3,37.2,37.23,18450.0,26.4045,26.4755,26.4045,26.4258,18450.0
2016-05-05 11:40:00,37.23,37.25,37.21,37.25,17422.5,26.4258,26.44,26.4116,26.44,17422.5
2016-05-05 11:45:00,37.25,37.25,37.19,37.23,24900.0,26.44,26.44,26.3974,26.4258,24900.0
2016-05-05 11:50:00,37.23,37.27,37.18,37.19,17746.5,26.4258,26.4542,26.3903,26.3974,17746.5
2016-05-05 11:55:00,37.18,37.2,37.17,37.17,17134.5,26.3903,26.4045,26.3832,26.3832,17134.5
2016-05-05 12:00:00,37.17,37.21,37.17,37.17,17328.0,26.3832,26.4116,26.3832,26.3832,17328.0
2016-05-05 12:05:00,37.18,37.22,37.12,37.13,14244.0,26.3903,26.4187,26.3478,26.3549,14244.0
2016-05-05 12:10:00,37.13,37.18,37.13,37.17,20517.0,26.3549,26.3903,26.3549,26.3832,20517.0
2016-05-05 12:15:00,37.17,37.19,37.14,37.15,15793.5,26.3832,26.3974,26.362,26.369,15793.5
2016-05-05 12:20:00,37.15,37.16,37.1,37.13,14128.5,26.369,26.3761,26.3336,26.3549,14128.5
2016-05-05 12:25:00,37.13,37.13,37.1,37.13,11934.0,26.3549,26.3549,26.3336,26.3549,11934.0
2016-05-05 12:30:00,37.13,37.15,37.07,37.14,36084.0,26.3549,26.369,26.3123,26.362,36084.0
2016-05-05 12:35:00,37.13,37.14,37.11,37.11,12789.0,26.3549,26.362,26.3407,26.3407,12789.0
2016-05-05 12:40:00,37.11,37.18,37.11,37.14,14547.0,26.3407,26.3903,26.3407,26.362,14547.0
2016-05-05 12:45:00,37.14,37.14,37.1,37.14,8332.5,26.362,26.362,26.3336,26.362,8332.5
2016-05-05 12:50:00,37.15,37.16,37.13,37.14,16546.5,26.369,26.3761,26.3549,26.362,16546.5
2016-05-05 12:55:00,37.14,37.18,37.14,37.16,12763.5,26.362,26.3903,26.362,26.3761,12763.5
2016-05-05 13:00:00,37.15,37.15,37.06,37.06,23934.0,26.369,26.369,26.3052,26.3052,23934.0
2016-05-05 13:05:00,37.06,37.07,37.03,37.04,19614.0,26.3052,26.3123,26.2839,26.291,19614.0
2016-05-05 13:10:00,37.03,37.03,36.92,36.93,47679.0,26.2839,26.2839,26.2058,26.2129,47679.0
2016-05-05 13:15:00,36.93,37.01,36.93,36.99,23302.5,26.2129,26.2697,26.2129,26.2555,23302.5
2016-05-05 13:20:00,37.0,37.01,36.92,36.93,22317.0,26.2626,26.2697,26.2058,26.2129,22317.0
2016-05-05 13:25:00,36.93,36.93,36.9,36.91,30372.0,26.2129,26.2129,26.1916,26.1987,30372.0
2016-05-05 13:30:00,36.92,36.96,36.91,36.95,32640.0,26.2058,26.2342,26.1987,26.2271,32640.0
2016-05-05 13:35:00,36.95,36.95,36.89,36.92,21445.5,26.2271,26.2271,26.1845,26.2058,21445.5
2016-05-05 13:40:00,36.93,37.01,36.93,37.0,15900.0,26.2129,26.2697,26.2129,26.2626,15900.0
2016-05-05 13:45:00,37.01,37.01,36.94,36.94,12399.0,26.2697,26.2697,26.22,26.22,12399.0
2016-05-05 13:50:00,36.95,36.97,36.92,36.94,24052.5,26.2271,26.2413,26.2058,26.22,24052.5
2016-05-05 13:55:00,36.94,36.99,36.93,36.96,37737.0,26.22,26.2555,26.2129,26.2342,37737.0
2016-05-05 14:00:00,36.97,36.97,36.91,36.97,49665.0,26.2413,26.2413,26.1987,26.2413,49665.0
2016-05-05 14:05:00,36.97,37.03,36.95,37.02,33135.0,26.2413,26.2839,26.2271,26.2768,33135.0
2016-05-05 14:10:00,37.03,37.03,36.99,37.0,17854.5,26.2839,26.2839,26.2555,26.2626,17854.5
2016-05-05 14:15:00,36.99,37.01,36.93,36.93,37800.0,26.2555,26.2697,26.2129,26.2129,37800.0
2016-05-05 14:20:00,36.93,37.07,36.93,37.06,27408.0,26.2129,26.3123,26.2129,26.3052,27408.0
2016-05-05 14:25:00,37.06,37.06,37.01,37.04,14386.5,26.3052,26.3052,26.2697,26.291,14386.5
2016-05-05 14:30:00,37.04,37.05,37.0,37.03,17347.5,26.291,26.2981,26.2626,26.2839,17347.5
2016-05-05 14:35:00,37.03,37.07,37.03,37.07,23998.5,26.2839,26.3123,26.2839,26.3123,23998.5
2016-05-05 14:40:00,37.06,37.15,37.06,37.14,37494.0,26.3052,26.369,26.3052,26.362,37494.0
2016-05-05 14:45:00,37.13,37.15,37.13,37.15,17758.5,26.3549,26.369,26.3549,26.369,17758.5
2016-05-05 14:50:00,37.14,37.15,37.11,37.11,18234.0,26.362,26.369,26.3407,26.3407,18234.0
2016-05-05 14:55:00,37.1,37.11,37.05,37.05,20362.5,26.3336,26.3407,26.2981,26.2981,20362.5
2016-05-05 15:00:00,37.05,37.06,37.01,37.03,24859.5,26.2981,26.3052,26.2697,26.2839,24859.5
2016-05-05 15:05:00,37.04,37.07,37.03,37.07,34006.5,26.291,26.3123,26.2839,26.3123,34006.5
2016-05-05 15:10:00,37.06,37.09,37.05,37.08,38860.5,26.3052,26.3265,26.2981,26.3194,38860.5
2016-05-05 15:15:00,37.08,37.08,37.05,37.08,27865.5,26.3194,26.3194,26.2981,26.3194,27865.5
2016-05-05 15:20:00,37.08,37.12,37.07,37.11,30069.0,26.3194,26.3478,26.3123,26.3407,30069.0
2016-05-05 15:25:00,37.11,37.14,37.08,37.12,39508.5,26.3407,26.362,26.3194,26.3478,39508.5
2016-05-05 15:30:00,37.13,37.13,37.09,37.11,40774.5,26.3549,26.3549,26.3265,26.3407,40774.5
2016-05-05 15:35:00,37.11,37.13,37.07,37.1,53205.0,26.3407,26.3549,26.3123,26.3336,53205.0
2016-05-05 15:40:00,37.1,37.11,37.05,37.09,67933.5,26.3336,26.3407,26.2981,26.3265,67933.5
2016-05-05 15:45:00,37.09,37.12,37.06,37.07,63946.5,26.3265,26.3478,26.3052,26.3123,63946.5
2016-05-05 15:50:00,37.07,37.1,37.04,37.05,125263.5,26.3123,26.3336,26.291,26.2981,125263.5
2016-05-05 15:55:00,37.05,37.08,37.03,37.08,258802.5,26.2981,26.3194,26.2839,26.3194,258802.5
2016-05-06 09:30:00,36.75,36.84,36.54,36.55,89247.0,26.0851,26.149,25.9361,25.9432,89247.0
2016-05-06 09:35:00,36.56,36.82,36.5,36.76,80686.5,25.9503,26.1348,25.9077,26.0922,80686.5
2016-05-06 09:40:00,36.73,36.92,36.73,36.81,71023.5,26.0709,26.2058,26.0709,26.1277,71023.5
2016-05-06 09:45:00,36.81,36.83,36.71,36.77,113680.5,26.1277,26.1419,26.0567,26.0993,113680.5
2016-05-06 09:50:00,36.79,36.87,36.77,36.77,25881.0,26.1135,26.1703,26.0993,26.0993,25881.0
2016-05-06 09:55:00,36.78,36.79,36.73,36.74,25705.5,26.1064,26.1135,26.0709,26.078,25705.5
2016-05-06 10:00:00,36.76,36.95,36.75,36.95,23547.0,26.0922,26.2271,26.0851,26.2271,23547.0
2016-05-06 10:05:00,36.95,37.07,36.93,37.07,29766.0,26.2271,26.3123,26.2129,26.3123,29766.0
2016-05-06 10:10:00,37.07,37.09,37.01,37.05,26443.5,26.3123,26.3265,26.2697,26.2981,26443.5
2016-05-06 10:15:00,37.05,37.08,36.94,36.94,76903.5,26.2981,26.3194,26.22,26.22,76903.5
2016-05-06 10:20:00,36.94,36.96,36.81,36.82,48771.0,26.22,26.2342,26.1277,26.1348,48771.0
2016-05-06 10:25:00,36.83,36.95,36.79,36.91,52420.5,26.1419,26.2271,26.1135,26.1987,52420.5
2016-05-06 10:30:00,36.91,36.94,36.85,36.91,62160.0,26.1987,26.22,26.1561,26.1987,62160.0
2016-05-06 10:35:00,36.93,36.93,36.79,36.82,15828.0,26.2129,26.2129,26.1135,26.1348,15828.0
2016-05-06 10:40:00,36.82,36.85,36.75,36.77,34731.0,26.1348,26.1561,26.0851,26.0993,34731.0
2016-05-06 10:45:00,36.77,36.77,36.67,36.73,16525.5,26.0993,26.0993,26.0283,26.0709,16525.5
2016-05-06 10:50:00,36.75,36.79,36.7,36.76,30960.0,26.0851,26.1135,26.0496,26.0922,30960.0
2016-05-06 10:55:00,36.77,36.79,36.72,36.78,10050.0,26.0993,26.1135,26.0638,26.1064,10050.0
2016-05-06 11:00:00,36.79,36.91,36.79,36.89,26835.0,26.1135,26.1987,26.1135,26.1845,26835.0
2016-05-06 11:05:00,36.91,36.98,36.89,36.95,12780.0,26.1987,26.2484,26.1845,26.2271,12780.0
2016-05-06 11:10:00,36.95,36.96,36.89,36.89,11778.0,26.2271,26.2342,26.1845,26.1845,11778.0
2016-05-06 11:15:00,36.91,36.97,36.89,36.94,23508.0,26.1987,26.2413,26.1845,26.22,23508.0
2016-05-06 11:20:00,36.95,37.02,36.94,37.01,13252.5,26.2271,26.2768,26.22,26.2697,13252.5
2016-05-06 11:25:00,37.02,37.05,36.98,37.02,15241.5,26.2768,26.2981,26.2484,26.2768,15241.5
2016-05-06 11:30:00,37.01,37.03,36.91,36.93,25539.0,26.2697,26.2839,26.1987,26.2129,25539.0
2016-05-06 11:35:00,36.93,36.97,36.93,36.95,16633.5,26.2129,26.2413,26.2129,26.2271,16633.5
2016-05-06 11:40:00,36.95,36.97,36.87,36.87,21586.5,26.2271,26.2413,26.1703,26.1703,21586.5
2016-05-06 11:45:00,36.86,36.86,36.85,36.85,5565.0,26.1632,26.1632,26.1561,26.1561,5565.0
2016-05-06 11:50:00,36.85,36.86,36.82,36.82,22878.0,26.1561,26.1632,26.1348,26.1348,22878.0
2016-05-06 11:55:00,36.83,36.83,36.77,36.79,16165.5,26.1419,26.1419,26.0993,26.1135,16165.5
2016-05-06 12:00:00,36.79,36.83,36.77,36.81,33579.0,26.1135,26.1419,26.0993,26.1277,33579.0
2016-05-06 12:05:00,36.81,36.83,36.77,36.78,78406.5,26.1277,26.1419,26.0993,26.1064,78406.5
2016-05-06 12:10:00,36.79,36.8,36.76,36.8,75582.0,26.1135,26.1206,26.0922,26.1206,75582.0
2016-05-06 12:15:00,36.81,36.83,36.77,36.79,48745.5,26.1277,26.1419,26.0993,26.1135,48745.5
2016-05-06 12:20:00,36.78,36.87,36.77,36.87,11347.5,26.1064,26.1703,26.0993,26.1703,11347.5
2016-05-06 12:25:00,36.86,36.86,36.81,36.83,12750.0,26.1632,26.1632,26.1277,26.1419,12750.0
2016-05-06 12:30:00,36.83,36.83,36.79,36.8,8985.0,26.1419,26.1419,26.1135,26.1206,8985.0
2016-05-06 12:35:00,36.81,36.87,36.81,36.85,15349.5,26.1277,26.1703,26.1277,26.1561,15349.5
2016-05-06 12:40:00,36.85,36.93,36.85,36.93,14482.5,26.1561,26.2129,26.1561,26.2129,14482.5
2016-05-06 12:45:00,36.92,36.92,36.86,36.9,8550.0,26.2058,26.2058,26.1632,26.1916,8550.0
2016-05-06 12:50:00,36.89,36.9,36.88,36.89,6400.5,26.1845,26.1916,26.1774,26.1845,6400.5
2016-05-06 12:55:00,36.9,36.97,36.88,36.95,18600.0,26.1916,26.2413,26.1774,26.2271,18600.0
2016-05-06 13:00:00,36.97,37.0,36.95,36.97,22350.0,26.2413,26.2626,26.2271,26.2413,22350.0
2016-05-06 13:05:00,36.99,37.03,36.98,37.01,15822.0,26.2555,26.2839,26.2484,26.2697,15822.0
2016-05-06 13:10:00,37.01,37.04,36.99,37.0,11400.0,26.2697,26.291,26.2555,26.2626,11400.0
2016-05-06 13:15:00,37.0,37.03,36.99,37.01,15309.0,26.2626,26.2839,26.2555,26.2697,15309.0
2016-05-06 13:20:00,37.02,37.03,37.0,37.0,13290.0,26.2768,26.2839,26.2626,26.2626,13290.0
2016-05-06 13:25:00,37.0,37.01,36.93,36.95,24298.5,26.2626,26.2697,26.2129,26.2271,24298.5
2016-05-06 13:30:00,36.95,36.97,36.93,36.96,31632.0,26.2271,26.2413,26.2129,26.2342,31632.0
2016-05-06 13:35:00,36.96,37.0,36.93,36.94,21822.0,26.2342,26.2626,26.2129,26.22,21822.0
2016-05-06 13:40:00,36.94,36.95,36.88,36.89,18505.5,26.22,26.2271,26.1774,26.1845,18505.5
2016-05-06 13:45:00,36.89,36.93,36.89,36.93,31582.5,26.1845,26.2129,26.1845,26.2129,31582.5
2016-05-06 13:50:00,36.93,36.97,36.92,36.97,11190.0,26.2129,26.2413,26.2058,26.2413,11190.0
2016-05-06 13:55:00,36.96,36.97,36.94,36.97,86967.0,26.2342,26.2413,26.22,26.2413,86967.0
2016-05-06 14:00:00,36.97,37.04,36.95,37.03,70876.5,26.2413,26.291,26.2271,26.2839,70876.5
2016-05-06 14:05:00,37.04,37.09,37.03,37.08,20592.0,26.291,26.3265,26.2839,26.3194,20592.0
2016-05-06 14:10:00,37.09,37.09,37.03,37.05,14577.0,26.3265,26.3265,26.2839,26.2981,14577.0
2016-05-06 14:15:00,37.05,37.11,37.05,37.09,17550.0,26.2981,26.3407,26.2981,26.3265,17550.0
2016-05-06 14:20:00,37.09,37.11,37.05,37.06,12784.5,26.3265,26.3407,26.2981,26.3052,12784.5
2016-05-06 14:25:00,37.06,37.07,37.05,37.06,25605.0,26.3052,26.3123,26.2981,26.3052,25605.0
2016-05-06 14:30:00,37.06,37.07,37.06,37.07,52816.5,26.3052,26.3123,26.3052,26.3123,52816.5
2016-05-06 14:35:00,37.07,37.09,37.05,37.09,54787.5,26.3123,26.3265,26.2981,26.3265,54787.5
2016-05-06 14:40:00,37.08,37.1,37.07,37.09,49636.5,26.3194,26.3336,26.3123,26.3265,49636.5
2016-05-06 14:45:00,37.09,37.14,37.09,37.13,32229.0,26.3265,26.362,26.3265,26.3549,32229.0
2016-05-06 14:50:00,37.13,37.14,37.12,37.13,27679.5,26.3549,26.362,26.3478,26.3549,27679.5
2016-05-06 14:55:00,37.13,37.13,37.11,37.11,23635.5,26.3549,26.3549,26.3407,26.3407,23635.5
2016-05-06 15:00:00,37.11,37.16,37.11,37.15,43939.5,26.3407,26.3761,26.3407,26.369,43939.5
2016-05-06 15:05:00,37.15,37.15,37.1,37.11,55209.0,26.369,26.369,26.3336,26.3407,55209.0
2016-05-06 15:10:00,37.11,37.12,37.08,37.09,35212.5,26.3407,26.3478,26.3194,26.3265,35212.5
2016-05-06 15:15:00,37.09,37.11,37.07,37.1,70425.0,26.3265,26.3407,26.3123,26.3336,70425.0
2016-05-06 15:20:00,37.09,37.1,37.07,37.07,80098.5,26.3265,26.3336,26.3123,26.3123,80098.5
2016-05-06 15:25:00,37.07,37.09,37.05,37.05,37257.0,26.3123,26.3265,26.2981,26.2981,37257.0
2016-05-06 15:30:00,37.05,37.05,36.99,37.0,44887.5,26.2981,26.2981,26.2555,26.2626,44887.5
2016-05-06 15:35:00,37.0,37.03,36.99,37.0,94063.5,26.2626,26.2839,26.2555,26.2626,94063.5
2016-05-06 15:40:00,37.01,37.01,36.95,36.95,47818.5,26.2697,26.2697,26.2271,26.2271,47818.5
2016-05-06 15:45:00,36.95,36.97,36.94,36.95,69625.5,26.2271,26.2413,26.22,26.2271,69625.5
2016-05-06 15:50:00,36.94,36.98,36.93,36.97,115914.0,26.22,26.2484,26.2129,26.2413,115914.0
2016-05-06 15:55:00,36.98,37.03,36.97,37.03,195615.0,26.2484,26.2839,26.2413,26.2839,195615.0
2016-05-09 09:30:00,38.32,38.33,37.23,37.27,246318.0,27.1995,27.2066,26.4258,26.4542,246318.0
2016-05-09 09:35:00,37.26,37.43,37.16,37.41,119307.0,26.4471,26.5678,26.3761,26.5536,119307.0
2016-05-09 09:40:00,37.41,37.61,37.34,37.54,55171.5,26.5536,26.6956,26.5039,26.6459,55171.5
2016-05-09 09:45:00,37.52,37.54,37.21,37.24,71617.5,26.6317,26.6459,26.4116,26.4329,71617.5
2016-05-09 09:50:00,37.26,37.42,37.17,37.41,68844.0,26.4471,26.5607,26.3832,26.5536,68844.0
2016-05-09 09:55:00,37.41,37.59,37.39,37.53,63156.0,26.5536,26.6814,26.5394,26.6388,63156.0
2016-05-09 10:00:00,37.53,37.6,37.42,37.44,59986.5,26.6388,26.6885,26.5607,26.5749,59986.5
2016-05-09 10:05:00,37.46,37.73,37.46,37.59,104674.5,26.5891,26.7807,26.5891,26.6814,104674.5
2016-05-09 10:10:00,37.59,37.61,37.46,37.48,41410.5,26.6814,26.6956,26.5891,26.6033,41410.5
2016-05-09 10:15:00,37.47,37.49,37.41,37.41,38821.5,26.5962,26.6104,26.5536,26.5536,38821.5
2016-05-09 10:20:00,37.42,37.45,37.32,37.33,36934.5,26.5607,26.582,26.4897,26.4968,36934.5
2016-05-09 10:25:00,37.32,37.38,37.25,37.37,50418.0,26.4897,26.5323,26.44,26.5252,50418.0
2016-05-09 10:30:00,37.37,37.39,37.31,37.37,43035.0,26.5252,26.5394,26.4826,26.5252,43035.0
2016-05-09 10:35:00,37.37,37.39,37.25,37.33,32695.5,26.5252,26.5394,26.44,26.4968,32695.5
2016-05-09 10:40:00,37.33,37.44,37.32,37.39,22303.5,26.4968,26.5749,26.4897,26.5394,22303.5
2016-05-09 10:45:00,37.41,37.41,37.34,37.39,30226.5,26.5536,26.5536,26.5039,26.5394,30226.5
2016-05-09 10:50:00,37.39,37.39,37.33,37.36,26259.0,26.5394,26.5394,26.4968,26.5181,26259.0
2016-05-09 10:55:00,37.37,37.39,37.32,37.38,23121.0,26.5252,26.5394,26.4897,26.5323,23121.0
2016-05-09 11:00:00,37.37,37.45,37.37,37.4,26191.5,26.5252,26.582,26.5252,26.5465,26191.5
2016-05-09 11:05:00,37.39,37.41,37.33,37.34,22270.5,26.5394,26.5536,26.4968,26.5039,22270.5
2016-05-09 11:10:00,37.33,37.35,37.23,37.23,29926.5,26.4968,26.511,26.4258,26.4258,29926.5
2016-05-09 11:15:00,37.22,37.25,37.21,37.21,13087.5,26.4187,26.44,26.4116,26.4116,13087.5
2016-05-09 11:20:00,37.2,37.24,37.18,37.24,29596.5,26.4045,26.4329,26.3903,26.4329,29596.5
2016-05-09 11:25:00,37.24,37.29,37.22,37.27,21886.5,26.4329,26.4684,26.4187,26.4542,21886.5
2016-05-09 11:30:00,37.28,37.28,37.21,37.23,48952.5,26.4613,26.4613,26.4116,26.4258,48952.5
2016-05-09 11:35:00,37.22,37.29,37.21,37.29,26050.5,26.4187,26.4684,26.4116,26.4684,26050.5
2016-05-09 11:40:00,37.29,37.34,37.28,37.3,27514.5,26.4684,26.5039,26.4613,26.4755,27514.5
2016-05-09 11:45:00,37.3,37.31,37.23,37.25,24531.0,26.4755,26.4826,26.4258,26.44,24531.0
2016-05-09 11:50:00,37.26,37.27,37.25,37.25,21696.0,26.4471,26.4542,26.44,26.44,21696.0
2016-05-09 11:55:00,37.25,37.25,37.21,37.21,20098.5,26.44,26.44,26.4116,26.4116,20098.5
2016-05-09 12:00:00,37.21,37.25,37.19,37.25,32391.0,26.4116,26.44,26.3974,26.44,32391.0
2016-05-09 12:05:00,37.25,37.27,37.19,37.19,25027.5,26.44,26.4542,26.3974,26.3974,25027.5
2016-05-09 12:10:00,37.19,37.25,37.15,37.24,49705.5,26.3974,26.44,26.369,26.4329,49705.5
2016-05-09 12:15:00,37.23,37.26,37.17,37.26,36543.0,26.4258,26.4471,26.3832,26.4471,36543.0
2016-05-09 12:20:00,37.25,37.33,37.25,37.31,19158.0,26.44,26.4968,26.44,26.4826,19158.0
2016-05-09 12:25:00,37.31,37.33,37.27,37.28,19437.0,26.4826,26.4968,26.4542,26.4613,19437.0
2016-05-09 12:30:00,37.27,37.28,37.21,37.21,14646.0,26.4542,26.4613,26.4116,26.4116,14646.0
2016-05-09 12:35:00,37.21,37.24,37.19,37.23,21471.0,26.4116,26.4329,26.3974,26.4258,21471.0
2016-05-09 12:40:00,37.24,37.33,37.24,37.32,57601.5,26.4329,26.4968,26.4329,26.4897,57601.5
2016-05-09 12:45:00,37.32,37.36,37.29,37.29,26320.5,26.4897,26.5181,26.4684,26.4684,26320.5
2016-05-09 12:50:00,37.29,37.34,37.27,37.33,17844.0,26.4684,26.5039,26.4542,26.4968,17844.0
2016-05-09 12:55:00,37.33,37.43,37.33,37.41,23868.0,26.4968,26.5678,26.4968,26.5536,23868.0
2016-05-09 13:00:00,37.43,37.43,37.36,37.39,28992.0,26.5678,26.5678,26.5181,26.5394,28992.0
2016-05-09 13:05:00,37.39,37.41,37.36,37.41,16386.0,26.5394,26.5536,26.5181,26.5536,16386.0
2016-05-09 13:10:00,37.42,37.44,37.4,37.42,20197.5,26.5607,26.5749,26.5465,26.5607,20197.5
2016-05-09 13:15:00,37.41,37.41,37.37,37.38,11545.5,26.5536,26.5536,26.5252,26.5323,11545.5
2016-05-09 13:20:00,37.38,37.39,37.37,37.39,13090.5,26.5323,26.5394,26.5252,26.5394,13090.5
2016-05-09 13:25:00,37.39,37.41,37.38,37.41,25900.5,26.5394,26.5536,26.5323,26.5536,25900.5
2016-05-09 13:30:00,37.41,37.42,37.37,37.39,26881.5,26.5536,26.5607,26.5252,26.5394,26881.5
2016-05-09 13:35:00,37.39,37.41,37.35,37.36,23805.0,26.5394,26.5536,26.511,26.5181,23805.0
2016-05-09 13:40:00,37.36,37.37,37.32,37.35,54714.0,26.5181,26.5252,26.4897,26.511,54714.0
2016-05-09 13:45:00,37.36,37.39,37.35,37.38,22776.0,26.5181,26.5394,26.511,26.5323,22776.0
2016-05-09 13:50:00,37.38,37.41,37.34,37.34,22467.0,26.5323,26.5536,26.5039,26.5039,22467.0
2016-05-09 13:55:00,37.33,37.35,37.31,37.35,24564.0,26.4968,26.511,26.4826,26.511,24564.0
2016-05-09 14:00:00,37.35,37.36,37.32,37.33,18805.5,26.511,26.5181,26.4897,26.4968,18805.5
2016-05-09 14:05:00,37.33,37.33,37.25,37.25,31530.0,26.4968,26.4968,26.44,26.44,31530.0
2016-05-09 14:10:00,37.25,37.32,37.25,37.31,15031.5,26.44,26.4897,26.44,26.4826,15031.5
2016-05-09 14:15:00,37.31,37.33,37.29,37.29,65898.0,26.4826,26.4968,26.4684,26.4684,65898.0
2016-05-09 14:20:00,37.28,37.31,37.27,37.31,18615.0,26.4613,26.4826,26.4542,26.4826,18615.0
2016-05-09 14:25:00,37.31,37.37,37.31,37.35,23965.5,26.4826,26.5252,26.4826,26.511,23965.5
2016-05-09 14:30:00,37.36,37.37,37.35,37.35,10924.5,26.5181,26.5252,26.511,26.511,10924.5
2016-05-09 14:35:00,37.35,37.36,37.35,37.36,28242.0,26.511,26.5181,26.511,26.5181,28242.0
2016-05-09 14:40:00,37.37,37.37,37.35,37.35,17319.0,26.5252,26.5252,26.511,26.511,17319.0
2016-05-09 14:45:00,37.35,37.37,37.33,37.36,14799.0,26.511,26.5252,26.4968,26.5181,14799.0
2016-05-09 14:50:00,37.37,37.49,37.37,37.47,45474.0,26.5252,26.6104,26.5252,26.5962,45474.0
2016-05-09 14:55:00,37.47,37.51,37.41,37.45,51820.5,26.5962,26.6246,26.5536,26.582,51820.5
2016-05-09 15:00:00,37.45,37.49,37.43,37.43,45267.0,26.582,26.6104,26.5678,26.5678,45267.0
2016-05-09 15:05:00,37.43,37.43,37.4,37.4,21316.5,26.5678,26.5678,26.5465,26.5465,21316.5
2016-05-09 15:10:00,37.39,37.39,37.37,37.38,19896.0,26.5394,26.5394,26.5252,26.5323,19896.0
2016-05-09 15:15:00,37.39,37.4,37.37,37.38,40050.0,26.5394,26.5465,26.5252,26.5323,40050.0
2016-05-09 15:20:00,37.38,37.38,37.33,37.33,38181.0,26.5323,26.5323,26.4968,26.4968,38181.0
2016-05-09 15:25:00,37.35,37.37,37.33,37.34,26686.5,26.511,26.5252,26.4968,26.5039,26686.5
2016-05-09 15:30:00,37.33,37.34,37.3,37.31,30123.0,26.4968,26.5039,26.4755,26.4826,30123.0
2016-05-09 15:35:00,37.31,37.33,37.31,37.31,27126.0,26.4826,26.4968,26.4826,26.4826,27126.0
2016-05-09 15:40:00,37.31,37.34,37.29,37.3,52717.5,26.4826,26.5039,26.4684,26.4755,52717.5
2016-05-09 15:45:00,37.3,37.32,37.29,37.29,41437.5,26.4755,26.4897,26.4684,26.4684,41437.5
2016-05-09 15:50:00,37.29,37.3,37.25,37.25,48871.5,26.4684,26.4755,26.44,26.44,48871.5
2016-05-09 15:55:00,37.25,37.27,37.21,37.23,187636.5,26.44,26.4542,26.4116,26.4258,187636.5
2016-05-10 09:30:00,37.77,37.89,37.45,37.47,84910.5,26.8091,26.8943,26.582,26.5962,84910.5
2016-05-10 09:35:00,37.48,37.69,37.48,37.64,48436.5,26.6033,26.7523,26.6033,26.7168,48436.5
2016-05-10 09:40:00,37.65,37.87,37.61,37.73,61056.0,26.7239,26.8801,26.6956,26.7807,61056.0
2016-05-10 09:45:00,37.71,37.81,37.7,37.79,39712.5,26.7665,26.8375,26.7594,26.8233,39712.5
2016-05-10 09:50:00,37.8,37.85,37.7,37.74,44763.0,26.8304,26.8659,26.7594,26.7878,44763.0
2016-05-10 09:55:00,37.75,37.81,37.69,37.7,35461.5,26.7949,26.8375,26.7523,26.7594,35461.5
2016-05-10 10:00:00,37.7,37.77,37.65,37.75,51123.0,26.7594,26.8091,26.7239,26.7949,51123.0
2016-05-10 10:05:00,37.76,37.79,37.65,37.65,70897.5,26.802,26.8233,26.7239,26.7239,70897.5
2016-05-10 10:10:00,37.65,37.86,37.65,37.83,47616.0,26.7239,26.873,26.7239,26.8517,47616.0
2016-05-10 10:15:00,37.84,37.95,37.83,37.91,34827.0,26.8588,26.9369,26.8517,26.9085,34827.0
2016-05-10 10:20:00,37.91,37.95,37.83,37.87,35727.0,26.9085,26.9369,26.8517,26.8801,35727.0
2016-05-10 10:25:00,37.87,38.04,37.85,38.0,60142.5,26.8801,27.0008,26.8659,26.9724,60142.5
2016-05-10 10:30:00,38.0,38.08,37.95,38.03,35782.5,26.9724,27.0292,26.9369,26.9937,35782.5
2016-05-10 10:35:00,38.03,38.05,37.94,37.97,27234.0,26.9937,27.0079,26.9298,26.9511,27234.0
2016-05-10 10:40:00,37.97,38.06,37.95,38.02,40225.5,26.9511,27.015,26.9369,26.9866,40225.5
2016-05-10 10:45:00,38.02,38.05,37.99,38.03,16752.0,26.9866,27.0079,26.9653,26.9937,16752.0
2016-05-10 10:50:00,38.03,38.07,38.0,38.07,28432.5,26.9937,27.0221,26.9724,27.0221,28432.5
2016-05-10 10:55:00,38.07,38.18,38.05,38.12,76003.5,27.0221,27.1001,27.0079,27.0576,76003.5
2016-05-10 11:00:00,38.11,38.12,38.03,38.05,59787.0,27.0505,27.0576,26.9937,27.0079,59787.0
2016-05-10 11:05:00,38.05,38.13,38.05,38.12,44686.5,27.0079,27.0647,27.0079,27.0576,44686.5
2016-05-10 11:10:00,38.11,38.12,38.07,38.07,14731.5,27.0505,27.0576,27.0221,27.0221,14731.5
2016-05-10 11:15:00,38.07,38.1,38.03,38.04,28711.5,27.0221,27.0434,26.9937,27.0008,28711.5
2016-05-10 11:20:00,38.05,38.05,37.98,37.99,24838.5,27.0079,27.0079,26.9582,26.9653,24838.5
2016-05-10 11:25:00,38.0,38.02,37.98,37.99,23140.5,26.9724,26.9866,26.9582,26.9653,23140.5
2016-05-10 11:30:00,38.0,38.04,37.96,38.01,27994.5,26.9724,27.0008,26.944,26.9795,27994.5
2016-05-10 11:35:00,38.02,38.06,38.0,38.03,11656.5,26.9866,27.015,26.9724,26.9937,11656.5
2016-05-10 11:40:00,38.03,38.04,37.96,38.04,33615.0,26.9937,27.0008,26.944,27.0008,33615.0
2016-05-10 11:45:00,38.03,38.09,38.03,38.09,13261.5,26.9937,27.0363,26.9937,27.0363,13261.5
2016-05-10 11:50:00,38.08,38.13,38.08,38.11,15994.5,27.0292,27.0647,27.0292,27.0505,15994.5
2016-05-10 11:55:00,38.12,38.18,38.12,38.15,13276.5,27.0576,27.1001,27.0576,27.0788,13276.5
2016-05-10 12:00:00,38.17,38.21,38.15,38.21,23638.5,27.093,27.1214,27.0788,27.1214,23638.5
2016-05-10 12:05:00,38.21,38.26,38.21,38.25,18769.5,27.1214,27.1569,27.1214,27.1498,18769.5
2016-05-10 12:10:00,38.24,38.31,38.24,38.3,21732.0,27.1427,27.1924,27.1427,27.1853,21732.0
2016-05-10 12:15:00,38.31,38.41,38.31,38.41,35278.5,27.1924,27.2634,27.1924,27.2634,35278.5
2016-05-10 12:20:00,38.41,38.41,38.32,38.35,24033.0,27.2634,27.2634,27.1995,27.2208,24033.0
2016-05-10 12:25:00,38.34,38.37,38.32,38.37,31728.0,27.2137,27.235,27.1995,27.235,31728.0
2016-05-10 12:30:00,38.38,38.39,38.3,38.3,17581.5,27.2421,27.2492,27.1853,27.1853,17581.5
2016-05-10 12:35:00,38.29,38.34,38.29,38.31,22963.5,27.1782,27.2137,27.1782,27.1924,22963.5
2016-05-10 12:40:00,38.31,38.31,38.27,38.28,18495.0,27.1924,27.1924,27.164,27.1711,18495.0
2016-05-10 12:45:00,38.28,38.29,38.26,38.27,22705.5,27.1711,27.1782,27.1569,27.164,22705.5
2016-05-10 12:50:00,38.27,38.31,38.26,38.31,21633.0,27.164,27.1924,27.1569,27.1924,21633.0
2016-05-10 12:55:00,38.32,38.32,38.29,38.31,16894.5,27.1995,27.1995,27.1782,27.1924,16894.5
2016-05-10 13:00:00,38.32,38.32,38.29,38.29,31321.5,27.1995,27.1995,27.1782,27.1782,31321.5
2016-05-10 13:05:00,38.29,38.35,38.29,38.33,20725.5,27.1782,27.2208,27.1782,27.2066,20725.5
2016-05-10 13:10:00,38.32,38.37,38.3,38.33,39963.0,27.1995,27.235,27.1853,27.2066,39963.0
2016-05-10 13:15:00,38.33,38.36,38.33,38.35,36258.0,27.2066,27.2279,27.2066,27.2208,36258.0
2016-05-10 13:20:00,38.35,38.36,38.27,38.27,17991.0,27.2208,27.2279,27.164,27.164,17991.0
2016-05-10 13:25:00,38.28,38.31,38.27,38.3,10882.5,27.1711,27.1924,27.164,27.1853,10882.5
2016-05-10 13:30:00,38.3,38.3,38.25,38.26,16021.5,27.1853,27.1853,27.1498,27.1569,16021.5
2016-05-10 13:35:00,38.27,38.33,38.26,38.32,21072.0,27.164,27.2066,27.1569,27.1995,21072.0
2016-05-10 13:40:00,38.31,38.37,38.31,38.36,15481.5,27.1924,27.235,27.1924,27.2279,15481.5
2016-05-10 13:45:00,38.35,38.38,38.35,38.36,17175.0,27.2208,27.2421,27.2208,27.2279,17175.0
2016-05-10 13:50:00,38.37,38.43,38.35,38.41,36684.0,27.235,27.2776,27.2208,27.2634,36684.0
2016-05-10 13:55:00,38.41,38.43,38.38,38.39,16188.0,27.2634,27.2776,27.2421,27.2492,16188.0
2016-05-10 14:00:00,38.39,38.4,38.33,38.35,25627.5,27.2492,27.2563,27.2066,27.2208,25627.5
2016-05-10 14:05:00,38.35,38.35,38.31,38.31,17983.5,27.2208,27.2208,27.1924,27.1924,17983.5
2016-05-10 14:10:00,38.31,38.38,38.31,38.35,15010.5,27.1924,27.2421,27.1924,27.2208,15010.5
2016-05-10 14:15:00,38.36,38.37,38.35,38.37,17745.0,27.2279,27.235,27.2208,27.235,17745.0
2016-05-10 14:20:00,38.37,38.39,38.32,38.33,20565.0,27.235,27.2492,27.1995,27.2066,20565.0
2016-05-10 14:25:00,38.32,38.35,38.31,38.33,18547.5,27.1995,27.2208,27.1924,27.2066,18547.5
2016-05-10 14:30:00,38.33,38.35,38.3,38.31,27931.5,27.2066,27.2208,27.1853,27.1924,27931.5
2016-05-10 14:35:00,38.31,38.31,38.27,38.29,15481.5,27.1924,27.1924,27.164,27.1782,15481.5
2016-05-10 14:40:00,38.29,38.33,38.28,38.33,17992.5,27.1782,27.2066,27.1711,27.2066,17992.5
2016-05-10 14:45:00,38.33,38.34,38.3,38.33,21373.5,27.2066,27.2137,27.1853,27.2066,21373.5
2016-05-10 14:50:00,38.33,38.33,38.26,38.27,20788.5,27.2066,27.2066,27.1569,27.164,20788.5
2016-05-10 14:55:00,38.27,38.3,38.25,38.28,38895.0,27.164,27.1853,27.1498,27.1711,38895.0
2016-05-10 15:00:00,38.27,38.32,38.26,38.31,24283.5,27.164,27.1995,27.1569,27.1924,24283.5
2016-05-10 15:05:00,38.31,38.33,38.29,38.31,52219.5,27.1924,27.2066,27.1782,27.1924,52219.5
2016-05-10 15:10:00,38.31,38.37,38.31,38.35,50626.5,27.1924,27.235,27.1924,27.2208,50626.5
2016-05-10 15:15:00,38.35,38.39,38.34,38.39,35113.5,27.2208,27.2492,27.2137,27.2492,35113.5
2016-05-10 15:20:00,38.38,38.43,38.37,38.41,32793.0,27.2421,27.2776,27.235,27.2634,32793.0
2016-05-10 15:25:00,38.42,38.45,38.41,38.43,30261.0,27.2705,27.2918,27.2634,27.2776,30261.0
2016-05-10 15:30:00,38.43,38.43,38.39,38.39,40930.5,27.2776,27.2776,27.2492,27.2492,40930.5
2016-05-10 15:35:00,38.39,38.39,38.37,38.37,28725.0,27.2492,27.2492,27.235,27.235,28725.0
2016-05-10 15:40:00,38.37,38.41,38.35,38.39,52176.0,27.235,27.2634,27.2208,27.2492,52176.0
2016-05-10 15:45:00,38.4,38.4,38.38,38.39,45138.0,27.2563,27.2563,27.2421,27.2492,45138.0
2016-05-10 15:50:00,38.4,38.42,38.39,38.42,64909.5,27.2563,27.2705,27.2492,27.2705,64909.5
2016-05-10 15:55:00,38.41,38.44,38.39,38.41,167305.5,27.2634,27.2847,27.2492,27.2634,167305.5
2016-05-11 09:30:00,38.34,38.39,38.1,38.17,76815.0,27.2137,27.2492,27.0434,27.093,76815.0
2016-05-11 09:35:00,38.19,38.45,38.17,38.43,51868.5,27.1072,27.2918,27.093,27.2776,51868.5
2016-05-11 09:40:00,38.43,38.46,38.31,38.35,50448.0,27.2776,27.2989,27.1924,27.2208,50448.0
2016-05-11 09:45:00,38.37,38.46,38.23,38.23,27603.0,27.235,27.2989,27.1356,27.1356,27603.0
2016-05-11 09:50:00,38.22,38.23,38.15,38.19,33396.0,27.1285,27.1356,27.0788,27.1072,33396.0
2016-05-11 09:55:00,38.19,38.22,38.13,38.2,38742.0,27.1072,27.1285,27.0647,27.1143,38742.0
2016-05-11 10:00:00,38.17,38.19,38.02,38.03,76518.0,27.093,27.1072,26.9866,26.9937,76518.0
2016-05-11 10:05:00,38.03,38.17,38.02,38.11,61684.5,26.9937,27.093,26.9866,27.0505,61684.5
2016-05-11 10:10:00,38.11,38.12,38.02,38.12,26836.5,27.0505,27.0576,26.9866,27.0576,26836.5
2016-05-11 10:15:00,38.12,38.16,38.1,38.1,22486.5,27.0576,27.0859,27.0434,27.0434,22486.5
2016-05-11 10:20:00,38.09,38.21,38.07,38.21,67989.0,27.0363,27.1214,27.0221,27.1214,67989.0
2016-05-11 10:25:00,38.21,38.24,38.17,38.21,20803.5,27.1214,27.1427,27.093,27.1214,20803.5
2016-05-11 10:30:00,38.21,38.39,38.21,38.36,31359.0,27.1214,27.2492,27.1214,27.2279,31359.0
2016-05-11 10:35:00,38.35,38.44,38.35,38.36,24408.0,27.2208,27.2847,27.2208,27.2279,24408.0
2016-05-11 10:40:00,38.36,38.39,38.28,38.39,24505.5,27.2279,27.2492,27.1711,27.2492,24505.5
2016-05-11 10:45:00,38.37,38.44,38.35,38.43,16080.0,27.235,27.2847,27.2208,27.2776,16080.0
2016-05-11 10:50:00,38.43,38.49,38.41,38.49,26874.0,27.2776,27.3202,27.2634,27.3202,26874.0
2016-05-11 10:55:00,38.5,38.54,38.46,38.47,33352.5,27.3273,27.3557,27.2989,27.306,33352.5
2016-05-11 11:00:00,38.46,38.46,38.34,38.34,35641.5,27.2989,27.2989,27.2137,27.2137,35641.5
2016-05-11 11:05:00,38.33,38.38,38.32,38.37,25929.0,27.2066,27.2421,27.1995,27.235,25929.0
2016-05-11 11:10:00,38.37,38.44,38.35,38.41,40746.0,27.235,27.2847,27.2208,27.2634,40746.0
2016-05-11 11:15:00,38.41,38.44,38.39,38.41,23191.5,27.2634,27.2847,27.2492,27.2634,23191.5
2016-05-11 11:20:00,38.41,38.46,38.39,38.45,20958.0,27.2634,27.2989,27.2492,27.2918,20958.0
2016-05-11 11:25:00,38.44,38.47,38.4,38.4,29865.0,27.2847,27.306,27.2563,27.2563,29865.0
2016-05-11 11:30:00,38.39,38.42,38.36,38.41,18664.5,27.2492,27.2705,27.2279,27.2634,18664.5
2016-05-11 11:35:00,38.42,38.47,38.39,38.4,15234.0,27.2705,27.306,27.2492,27.2563,15234.0
2016-05-11 11:40:00,38.39,38.46,38.36,38.45,17880.0,27.2492,27.2989,27.2279,27.2918,17880.0
2016-05-11 11:45:00,38.46,38.46,38.37,38.39,19372.5,27.2989,27.2989,27.235,27.2492,19372.5
2016-05-11 11:50:00,38.39,38.44,38.37,38.41,16563.0,27.2492,27.2847,27.235,27.2634,16563.0
2016-05-11 11:55:00,38.42,38.45,38.41,38.45,18021.0,27.2705,27.2918,27.2634,27.2918,18021.0
2016-05-11 12:00:00,38.45,38.49,38.44,38.47,28917.0,27.2918,27.3202,27.2847,27.306,28917.0
2016-05-11 12:05:00,38.47,38.48,38.45,38.45,10591.5,27.306,27.3131,27.2918,27.2918,10591.5
2016-05-11 12:10:00,38.45,38.47,38.43,38.43,16324.5,27.2918,27.306,27.2776,27.2776,16324.5
2016-05-11 12:15:00,38.44,38.45,38.43,38.45,15831.0,27.2847,27.2918,27.2776,27.2918,15831.0
2016-05-11 12:20:00,38.45,38.46,38.41,38.43,12961.5,27.2918,27.2989,27.2634,27.2776,12961.5
2016-05-11 12:25:00,38.43,38.43,38.39,38.4,21469.5,27.2776,27.2776,27.2492,27.2563,21469.5
2016-05-11 12:30:00,38.4,38.43,38.4,38.43,17952.0,27.2563,27.2776,27.2563,27.2776,17952.0
2016-05-11 12:35:00,38.42,38.43,38.39,38.39,12184.5,27.2705,27.2776,27.2492,27.2492,12184.5
2016-05-11 12:40:00,38.37,38.38,38.33,38.34,11703.0,27.235,27.2421,27.2066,27.2137,11703.0
2016-05-11 12:45:00,38.33,38.35,38.31,38.34,15841.5,27.2066,27.2208,27.1924,27.2137,15841.5
2016-05-11 12:50:00,38.33,38.33,38.27,38.27,14181.0,27.2066,27.2066,27.164,27.164,14181.0
2016-05-11 12:55:00,38.27,38.29,38.26,38.27,8374.5,27.164,27.1782,27.1569,27.164,8374.5
2016-05-11 13:00:00,38.27,38.29,38.27,38.29,14196.0,27.164,27.1782,27.164,27.1782,14196.0
2016-05-11 13:05:00,38.29,38.3,38.27,38.28,7663.5,27.1782,27.1853,27.164,27.1711,7663.5
2016-05-11 13:10:00,38.28,38.29,38.26,38.27,9708.0,27.1711,27.1782,27.1569,27.164,9708.0
2016-05-11 13:15:00,38.27,38.27,38.23,38.25,11125.5,27.164,27.164,27.1356,27.1498,11125.5
2016-05-11 13:20:00,38.25,38.25,38.22,38.23,5619.0,27.1498,27.1498,27.1285,27.1356,5619.0
2016-05-11 13:25:00,38.22,38.22,38.18,38.19,10312.5,27.1285,27.1285,27.1001,27.1072,10312.5
2016-05-11 13:30:00,38.19,38.23,38.19,38.22,11583.0,27.1072,27.1356,27.1072,27.1285,11583.0
2016-05-11 13:35:00,38.22,38.22,38.19,38.2,14358.0,27.1285,27.1285,27.1072,27.1143,14358.0
2016-05-11 13:40:00,38.21,38.21,38.18,38.19,10966.5,27.1214,27.1214,27.1001,27.1072,10966.5
2016-05-11 13:45:00,38.19,38.21,38.17,38.19,11979.0,27.1072,27.1214,27.093,27.1072,11979.0
2016-05-11 13:50:00,38.19,38.19,38.12,38.13,14563.5,27.1072,27.1072,27.0576,27.0647,14563.5
2016-05-11 13:55:00,38.13,38.16,38.13,38.13,15435.0,27.0647,27.0859,27.0647,27.0647,15435.0
2016-05-11 14:00:00,38.13,38.13,38.09,38.11,21459.0,27.0647,27.0647,27.0363,27.0505,21459.0
2016-05-11 14:05:00,38.11,38.11,38.03,38.03,12193.5,27.0505,27.0505,26.9937,26.9937,12193.5
2016-05-11 14:10:00,38.03,38.09,38.02,38.07,23737.5,26.9937,27.0363,26.9866,27.0221,23737.5
2016-05-11 14:15:00,38.07,38.07,38.02,38.03,24091.5,27.0221,27.0221,26.9866,26.9937,24091.5
2016-05-11 14:20:00,38.02,38.07,38.02,38.07,35748.0,26.9866,27.0221,26.9866,27.0221,35748.0
2016-05-11 14:25:00,38.06,38.11,38.06,38.11,17484.0,27.015,27.0505,27.015,27.0505,17484.0
2016-05-11 14:30:00,38.11,38.13,38.09,38.11,14152.5,27.0505,27.0647,27.0363,27.0505,14152.5
2016-05-11 14:35:00,38.09,38.12,38.08,38.11,14400.0,27.0363,27.0576,27.0292,27.0505,14400.0
2016-05-11 14:40:00,38.11,38.13,38.1,38.13,19575.0,27.0505,27.0647,27.0434,27.0647,19575.0
2016-05-11 14:45:00,38.12,38.13,38.04,38.04,27934.5,27.0576,27.0647,27.0008,27.0008,27934.5
2016-05-11 14:50:00,38.04,38.06,38.01,38.05,12045.0,27.0008,27.015,26.9795,27.0079,12045.0
2016-05-11 14:55:00,38.05,38.06,38.01,38.03,17196.0,27.0079,27.015,26.9795,26.9937,17196.0
2016-05-11 15:00:00,38.03,38.06,38.03,38.03,15583.5,26.9937,27.015,26.9937,26.9937,15583.5
2016-05-11 15:05:00,38.03,38.08,38.03,38.05,18880.5,26.9937,27.0292,26.9937,27.0079,18880.5
2016-05-11 15:10:00,38.05,38.05,38.02,38.04,15124.5,27.0079,27.0079,26.9866,27.0008,15124.5
2016-05-11 15:15:00,38.03,38.05,38.01,38.02,21172.5,26.9937,27.0079,26.9795,26.9866,21172.5
2016-05-11 15:20:00,38.01,38.01,37.99,38.01,22446.0,26.9795,26.9795,26.9653,26.9795,22446.0
2016-05-11 15:25:00,38.01,38.05,38.0,38.03,31348.5,26.9795,27.0079,26.9724,26.9937,31348.5
2016-05-11 15:30:00,38.04,38.06,38.04,38.06,26026.5,27.0008,27.015,27.0008,27.015,26026.5
2016-05-11 15:35:00,38.05,38.06,37.99,38.0,51006.0,27.0079,27.015,26.9653,26.9724,51006.0
2016-05-11 15:40:00,38.0,38.01,37.93,37.93,110073.0,26.9724,26.9795,26.9227,26.9227,110073.0
2016-05-11 15:45:00,37.94,37.98,37.93,37.96,86473.5,26.9298,26.9582,26.9227,26.944,86473.5
2016-05-11 15:50:00,37.96,37.96,37.93,37.94,60546.0,26.944,26.944,26.9227,26.9298,60546.0
2016-05-11 15:55:00,37.93,37.99,37.93,37.97,208683.0,26.9227,26.9653,26.9227,26.9511,208683.0
2016-05-12 09:30:00,38.13,38.35,38.08,38.35,24591.0,27.0647,27.2208,27.0292,27.2208,24591.0
2016-05-12 09:35:00,38.34,38.51,38.33,38.41,20613.0,27.2137,27.3344,27.2066,27.2634,20613.0
2016-05-12 09:40:00,38.37,38.39,38.29,38.35,12454.5,27.235,27.2492,27.1782,27.2208,12454.5
2016-05-12 09:45:00,38.31,38.37,38.21,38.34,9351.0,27.1924,27.235,27.1214,27.2137,9351.0
2016-05-12 09:50:00,38.35,38.44,38.18,38.23,26875.5,27.2208,27.2847,27.1001,27.1356,26875.5
2016-05-12 09:55:00,38.22,38.27,38.06,38.09,17703.0,27.1285,27.164,27.015,27.0363,17703.0
2016-05-12 10:00:00,38.06,38.14,38.04,38.05,18316.5,27.015,27.0717,27.0008,27.0079,18316.5
2016-05-12 10:05:00,38.06,38.07,37.99,38.01,21909.0,27.015,27.0221,26.9653,26.9795,21909.0
2016-05-12 10:10:00,38.01,38.15,38.01,38.12,11359.5,26.9795,27.0788,26.9795,27.0576,11359.5
2016-05-12 10:15:00,38.12,38.15,37.97,37.97,21150.0,27.0576,27.0788,26.9511,26.9511,21150.0
2016-05-12 10:20:00,37.95,38.01,37.93,37.99,15738.0,26.9369,26.9795,26.9227,26.9653,15738.0
2016-05-12 10:25:00,38.0,38.06,37.97,38.03,15898.5,26.9724,27.015,26.9511,26.9937,15898.5
2016-05-12 10:30:00,38.01,38.01,37.91,37.95,13161.0,26.9795,26.9795,26.9085,26.9369,13161.0
2016-05-12 10:35:00,37.96,37.99,37.88,37.97,44536.5,26.944,26.9653,26.8872,26.9511,44536.5
2016-05-12 10:40:00,37.99,37.99,37.87,37.89,48333.0,26.9653,26.9653,26.8801,26.8943,48333.0
2016-05-12 10:45:00,37.89,37.99,37.88,37.97,30879.0,26.8943,26.9653,26.8872,26.9511,30879.0
2016-05-12 10:50:00,37.96,38.0,37.95,37.99,58443.0,26.944,26.9724,26.9369,26.9653,58443.0
2016-05-12 10:55:00,37.99,38.01,37.95,37.97,33613.5,26.9653,26.9795,26.9369,26.9511,33613.5
2016-05-12 11:00:00,37.96,37.97,37.8,37.84,33624.0,26.944,26.9511,26.8304,26.8588,33624.0
2016-05-12 11:05:00,37.83,37.85,37.72,37.73,24495.0,26.8517,26.8659,26.7736,26.7807,24495.0
2016-05-12 11:10:00,37.74,37.8,37.7,37.75,14559.0,26.7878,26.8304,26.7594,26.7949,14559.0
2016-05-12 11:15:00,37.75,37.75,37.68,37.73,15049.5,26.7949,26.7949,26.7452,26.7807,15049.5
2016-05-12 11:20:00,37.73,37.73,37.65,37.7,43093.5,26.7807,26.7807,26.7239,26.7594,43093.5
2016-05-12 11:25:00,37.7,37.76,37.69,37.75,25945.5,26.7594,26.802,26.7523,26.7949,25945.5
2016-05-12 11:30:00,37.74,37.83,37.74,37.77,10105.5,26.7878,26.8517,26.7878,26.8091,10105.5
2016-05-12 11:35:00,37.78,37.87,37.77,37.85,16878.0,26.8162,26.8801,26.8091,26.8659,16878.0
2016-05-12 11:40:00,37.85,37.89,37.81,37.83,17931.0,26.8659,26.8943,26.8375,26.8517,17931.0
2016-05-12 11:45:00,37.84,37.87,37.83,37.86,27421.5,26.8588,26.8801,26.8517,26.873,27421.5
2016-05-12 11:50:00,37.87,37.89,37.85,37.87,49840.5,26.8801,26.8943,26.8659,26.8801,49840.5
2016-05-12 11:55:00,37.86,37.87,37.83,37.84,55723.5,26.873,26.8801,26.8517,26.8588,55723.5
2016-05-12 12:00:00,37.84,37.84,37.76,37.83,85270.5,26.8588,26.8588,26.802,26.8517,85270.5
2016-05-12 12:05:00,37.83,37.92,37.82,37.92,15675.0,26.8517,26.9156,26.8446,26.9156,15675.0
2016-05-12 12:10:00,37.91,37.93,37.89,37.91,10746.0,26.9085,26.9227,26.8943,26.9085,10746.0
2016-05-12 12:15:00,37.9,37.93,37.89,37.93,20383.5,26.9014,26.9227,26.8943,26.9227,20383.5
2016-05-12 12:20:00,37.93,37.94,37.9,37.91,13638.0,26.9227,26.9298,26.9014,26.9085,13638.0
2016-05-12 12:25:00,37.9,37.95,37.89,37.94,8796.0,26.9014,26.9369,26.8943,26.9298,8796.0
2016-05-12 12:30:00,37.94,37.99,37.93,37.95,15598.5,26.9298,26.9653,26.9227,26.9369,15598.5
2016-05-12 12:35:00,37.95,37.96,37.88,37.89,12970.5,26.9369,26.944,26.8872,26.8943,12970.5
2016-05-12 12:40:00,37.88,37.91,37.87,37.89,14020.5,26.8872,26.9085,26.8801,26.8943,14020.5
2016-05-12 12:45:00,37.89,37.93,37.89,37.93,25251.0,26.8943,26.9227,26.8943,26.9227,25251.0
2016-05-12 12:50:00,37.93,37.97,37.92,37.95,5760.0,26.9227,26.9511,26.9156,26.9369,5760.0
2016-05-12 12:55:00,37.96,37.99,37.96,37.98,6607.5,26.944,26.9653,26.944,26.9582,6607.5
2016-05-12 13:00:00,37.99,38.01,37.92,37.92,17059.5,26.9653,26.9795,26.9156,26.9156,17059.5
2016-05-12 13:05:00,37.92,37.93,37.91,37.91,15649.5,26.9156,26.9227,26.9085,26.9085,15649.5
2016-05-12 13:10:00,37.91,37.94,37.87,37.93,19992.0,26.9085,26.9298,26.8801,26.9227,19992.0
2016-05-12 13:15:00,37.92,37.92,37.87,37.88,9891.0,26.9156,26.9156,26.8801,26.8872,9891.0
2016-05-12 13:20:00,37.89,37.93,37.89,37.92,21739.5,26.8943,26.9227,26.8943,26.9156,21739.5
2016-05-12 13:25:00,37.93,37.98,37.93,37.96,7692.0,26.9227,26.9582,26.9227,26.944,7692.0
2016-05-12 13:30:00,37.96,37.96,37.91,37.92,5617.5,26.944,26.944,26.9085,26.9156,5617.5
2016-05-12 13:35:00,37.91,37.92,37.87,37.88,11913.0,26.9085,26.9156,26.8801,26.8872,11913.0
2016-05-12 13:40:00,37.89,37.94,37.88,37.93,14598.0,26.8943,26.9298,26.8872,26.9227,14598.0
2016-05-12 13:45:00,37.93,37.97,37.92,37.93,11802.0,26.9227,26.9511,26.9156,26.9227,11802.0
2016-05-12 13:50:00,37.94,37.94,37.91,37.94,6750.0,26.9298,26.9298,26.9085,26.9298,6750.0
2016-05-12 13:55:00,37.95,37.99,37.93,37.97,34855.5,26.9369,26.9653,26.9227,26.9511,34855.5
2016-05-12 14:00:00,37.98,38.03,37.98,38.0,14130.0,26.9582,26.9937,26.9582,26.9724,14130.0
2016-05-12 14:05:00,38.0,38.05,38.0,38.03,9457.5,26.9724,27.0079,26.9724,26.9937,9457.5
2016-05-12 14:10:00,38.05,38.17,38.05,38.15,17940.0,27.0079,27.093,27.0079,27.0788,17940.0
2016-05-12 14:15:00,38.17,38.17,38.12,38.13,10366.5,27.093,27.093,27.0576,27.0647,10366.5
2016-05-12 14:20:00,38.12,38.13,38.09,38.09,10858.5,27.0576,27.0647,27.0363,27.0363,10858.5
2016-05-12 14:25:00,38.1,38.11,38.09,38.1,9645.0,27.0434,27.0505,27.0363,27.0434,9645.0
2016-05-12 14:30:00,38.09,38.09,38.05,38.05,15910.5,27.0363,27.0363,27.0079,27.0079,15910.5
2016-05-12 14:35:00,38.06,38.11,38.06,38.09,11647.5,27.015,27.0505,27.015,27.0363,11647.5
2016-05-12 14:40:00,38.08,38.08,38.04,38.07,13926.0,27.0292,27.0292,27.0008,27.0221,13926.0
2016-05-12 14:45:00,38.06,38.17,38.05,38.16,39073.5,27.015,27.093,27.0079,27.0859,39073.5
2016-05-12 14:50:00,38.16,38.17,38.11,38.11,45642.0,27.0859,27.093,27.0505,27.0505,45642.0
2016-05-12 14:55:00,38.11,38.11,38.08,38.09,17179.5,27.0505,27.0505,27.0292,27.0363,17179.5
2016-05-12 15:00:00,38.09,38.11,38.06,38.09,26808.0,27.0363,27.0505,27.015,27.0363,26808.0
2016-05-12 15:05:00,38.09,38.12,38.08,38.1,20190.0,27.0363,27.0576,27.0292,27.0434,20190.0
2016-05-12 15:10:00,38.11,38.15,38.1,38.11,19485.0,27.0505,27.0788,27.0434,27.0505,19485.0
2016-05-12 15:15:00,38.11,38.15,38.05,38.06,36843.0,27.0505,27.0788,27.0079,27.015,36843.0
2016-05-12 15:20:00,38.06,38.1,38.05,38.08,22290.0,27.015,27.0434,27.0079,27.0292,22290.0
2016-05-12 15:25:00,38.08,38.11,38.07,38.07,24976.5,27.0292,27.0505,27.0221,27.0221,24976.5
2016-05-12 15:30:00,38.07,38.09,38.03,38.05,30853.5,27.0221,27.0363,26.9937,27.0079,30853.5
2016-05-12 15:35:00,38.05,38.06,38.02,38.03,35415.0,27.0079,27.015,26.9866,26.9937,35415.0
2016-05-12 15:40:00,38.03,38.04,37.99,38.01,37827.0,26.9937,27.0008,26.9653,26.9795,37827.0
2016-05-12 15:45:00,38.01,38.03,38.01,38.02,43584.0,26.9795,26.9937,26.9795,26.9866,43584.0
2016-05-12 15:50:00,38.02,38.02,37.93,37.93,128625.0,26.9866,26.9866,26.9227,26.9227,128625.0
2016-05-12 15:55:00,37.93,37.97,37.91,37.95,162171.0,26.9227,26.9511,26.9085,26.9369,162171.0
2016-05-13 09:30:00,37.81,37.87,37.72,37.84,23451.0,26.8375,26.8801,26.7736,26.8588,23451.0
2016-05-13 09:35:00,37.77,38.09,37.75,38.03,9210.0,26.8091,27.0363,26.7949,26.9937,9210.0
2016-05-13 09:40:00,37.99,38.19,37.99,37.99,7767.0,26.9653,27.1072,26.9653,26.9653,7767.0
2016-05-13 09:45:00,37.97,38.11,37.91,37.93,9709.5,26.9511,27.0505,26.9085,26.9227,9709.5
2016-05-13 09:50:00,37.95,38.02,37.82,37.97,23728.5,26.9369,26.9866,26.8446,26.9511,23728.5
2016-05-13 09:55:00,37.91,37.92,37.81,37.81,7650.0,26.9085,26.9156,26.8375,26.8375,7650.0
2016-05-13 10:00:00,37.81,37.89,37.78,37.89,11068.5,26.8375,26.8943,26.8162,26.8943,11068.5
2016-05-13 10:05:00,37.89,37.93,37.75,37.75,8152.5,26.8943,26.9227,26.7949,26.7949,8152.5
2016-05-13 10:10:00,37.75,37.84,37.71,37.84,6300.0,26.7949,26.8588,26.7665,26.8588,6300.0
2016-05-13 10:15:00,37.83,37.9,37.81,37.89,10350.0,26.8517,26.9014,26.8375,26.8943,10350.0
2016-05-13 10:20:00,37.91,37.92,37.81,37.83,29157.0,26.9085,26.9156,26.8375,26.8517,29157.0
2016-05-13 10:25:00,37.83,37.88,37.73,37.73,11980.5,26.8517,26.8872,26.7807,26.7807,11980.5
2016-05-13 10:30:00,37.71,37.73,37.66,37.69,17250.0,26.7665,26.7807,26.731,26.7523,17250.0
2016-05-13 10:35:00,37.7,37.73,37.61,37.61,16839.0,26.7594,26.7807,26.6956,26.6956,16839.0
2016-05-13 10:40:00,37.63,37.68,37.57,37.59,13785.0,26.7098,26.7452,26.6672,26.6814,13785.0
2016-05-13 10:45:00,37.61,37.64,37.57,37.57,23532.0,26.6956,26.7168,26.6672,26.6672,23532.0
2016-05-13 10:50:00,37.58,37.66,37.57,37.65,30586.5,26.6743,26.731,26.6672,26.7239,30586.5
2016-05-13 10:55:00,37.67,37.74,37.67,37.73,66847.5,26.7381,26.7878,26.7381,26.7807,66847.5
2016-05-13 11:00:00,37.71,37.8,37.71,37.78,9799.5,26.7665,26.8304,26.7665,26.8162,9799.5
2016-05-13 11:05:00,37.79,37.84,37.77,37.78,20685.0,26.8233,26.8588,26.8091,26.8162,20685.0
2016-05-13 11:10:00,37.79,37.8,37.71,37.71,10789.5,26.8233,26.8304,26.7665,26.7665,10789.5
2016-05-13 11:15:00,37.73,37.77,37.71,37.76,6900.0,26.7807,26.8091,26.7665,26.802,6900.0
2016-05-13 11:20:00,37.77,37.85,37.75,37.83,88461.0,26.8091,26.8659,26.7949,26.8517,88461.0
2016-05-13 11:25:00,37.82,37.92,37.81,37.92,11851.5,26.8446,26.9156,26.8375,26.9156,11851.5
2016-05-13 11:30:00,37.92,37.93,37.9,37.9,6633.0,26.9156,26.9227,26.9014,26.9014,6633.0
2016-05-13 11:35:00,37.89,37.89,37.79,37.85,6981.0,26.8943,26.8943,26.8233,26.8659,6981.0
2016-05-13 11:40:00,37.85,37.85,37.81,37.85,3750.0,26.8659,26.8659,26.8375,26.8659,3750.0
2016-05-13 11:45:00,37.83,37.83,37.81,37.81,14946.0,26.8517,26.8517,26.8375,26.8375,14946.0
2016-05-13 11:50:00,37.81,37.81,37.75,37.77,31539.0,26.8375,26.8375,26.7949,26.8091,31539.0
2016-05-13 11:55:00,37.76,37.8,37.73,37.79,20901.0,26.802,26.8304,26.7807,26.8233,20901.0
2016-05-13 12:00:00,37.79,37.79,37.75,37.77,9883.5,26.8233,26.8233,26.7949,26.8091,9883.5
2016-05-13 12:05:00,37.79,37.82,37.78,37.79,5794.5,26.8233,26.8446,26.8162,26.8233,5794.5
2016-05-13 12:10:00,37.8,37.81,37.78,37.81,4950.0,26.8304,26.8375,26.8162,26.8375,4950.0
2016-05-13 12:15:00,37.82,37.82,37.78,37.81,6337.5,26.8446,26.8446,26.8162,26.8375,6337.5
2016-05-13 12:20:00,37.81,37.86,37.8,37.85,26620.5,26.8375,26.873,26.8304,26.8659,26620.5
2016-05-13 12:25:00,37.85,37.87,37.85,37.85,5475.0,26.8659,26.8801,26.8659,26.8659,5475.0
2016-05-13 12:30:00,37.85,37.86,37.83,37.83,3900.0,26.8659,26.873,26.8517,26.8517,3900.0
2016-05-13 12:35:00,37.8,37.81,37.73,37.74,7266.0,26.8304,26.8375,26.7807,26.7878,7266.0
2016-05-13 12:40:00,37.74,37.75,37.69,37.7,8044.5,26.7878,26.7949,26.7523,26.7594,8044.5
2016-05-13 12:45:00,37.69,37.69,37.67,37.68,5566.5,26.7523,26.7523,26.7381,26.7452,5566.5
2016-05-13 12:50:00,37.68,37.72,37.67,37.68,8812.5,26.7452,26.7736,26.7381,26.7452,8812.5
2016-05-13 12:55:00,37.68,37.72,37.62,37.63,14845.5,26.7452,26.7736,26.7027,26.7098,14845.5
2016-05-13 13:00:00,37.62,37.66,37.61,37.65,18726.0,26.7027,26.731,26.6956,26.7239,18726.0
2016-05-13 13:05:00,37.65,37.65,37.63,37.64,13668.0,26.7239,26.7239,26.7098,26.7168,13668.0
2016-05-13 13:10:00,37.64,37.67,37.63,37.63,3937.5,26.7168,26.7381,26.7098,26.7098,3937.5
2016-05-13 13:15:00,37.63,37.65,37.61,37.63,28569.0,26.7098,26.7239,26.6956,26.7098,28569.0
2016-05-13 13:20:00,37.63,37.63,37.57,37.57,12516.0,26.7098,26.7098,26.6672,26.6672,12516.0
2016-05-13 13:25:00,37.57,37.57,37.54,37.55,9549.0,26.6672,26.6672,26.6459,26.653,9549.0
2016-05-13 13:30:00,37.55,37.57,37.54,37.54,6300.0,26.653,26.6672,26.6459,26.6459,6300.0
2016-05-13 13:35:00,37.55,37.56,37.52,37.52,11583.0,26.653,26.6601,26.6317,26.6317,11583.0
2016-05-13 13:40:00,37.51,37.55,37.5,37.55,11700.0,26.6246,26.653,26.6175,26.653,11700.0
2016-05-13 13:45:00,37.55,37.55,37.49,37.49,12661.5,26.653,26.653,26.6104,26.6104,12661.5
2016-05-13 13:50:00,37.49,37.49,37.41,37.43,20928.0,26.6104,26.6104,26.5536,26.5678,20928.0
2016-05-13 13:55:00,37.43,37.46,37.42,37.43,44541.0,26.5678,26.5891,26.5607,26.5678,44541.0
2016-05-13 14:00:00,37.43,37.48,37.41,37.48,10860.0,26.5678,26.6033,26.5536,26.6033,10860.0
2016-05-13 14:05:00,37.48,37.5,37.46,37.49,21552.0,26.6033,26.6175,26.5891,26.6104,21552.0
2016-05-13 14:10:00,37.49,37.5,37.45,37.49,9724.5,26.6104,26.6175,26.582,26.6104,9724.5
2016-05-13 14:15:00,37.49,37.49,37.43,37.43,10650.0,26.6104,26.6104,26.5678,26.5678,10650.0
2016-05-13 14:20:00,37.43,37.43,37.33,37.34,21012.0,26.5678,26.5678,26.4968,26.5039,21012.0
2016-05-13 14:25:00,37.35,37.37,37.32,37.36,12432.0,26.511,26.5252,26.4897,26.5181,12432.0
2016-05-13 14:30:00,37.35,37.39,37.35,37.39,7200.0,26.511,26.5394,26.511,26.5394,7200.0
2016-05-13 14:35:00,37.38,37.39,37.33,37.33,18981.0,26.5323,26.5394,26.4968,26.4968,18981.0
2016-05-13 14:40:00,37.33,37.33,37.25,37.27,13851.0,26.4968,26.4968,26.44,26.4542,13851.0
2016-05-13 14:45:00,37.27,37.32,37.27,37.31,23773.5,26.4542,26.4897,26.4542,26.4826,23773.5
2016-05-13 14:50:00,37.3,37.32,37.25,37.27,24526.5,26.4755,26.4897,26.44,26.4542,24526.5
2016-05-13 14:55:00,37.28,37.32,37.23,37.31,18885.0,26.4613,26.4897,26.4258,26.4826,18885.0
2016-05-13 15:00:00,37.3,37.31,37.27,37.31,21333.0,26.4755,26.4826,26.4542,26.4826,21333.0
2016-05-13 15:05:00,37.31,37.32,37.25,37.27,15226.5,26.4826,26.4897,26.44,26.4542,15226.5
2016-05-13 15:10:00,37.26,37.28,37.25,37.27,13863.0,26.4471,26.4613,26.44,26.4542,13863.0
2016-05-13 15:15:00,37.27,37.31,37.26,37.31,28167.0,26.4542,26.4826,26.4471,26.4826,28167.0
2016-05-13 15:20:00,37.3,37.35,37.3,37.31,26277.0,26.4755,26.511,26.4755,26.4826,26277.0
2016-05-13 15:25:00,37.31,37.31,37.29,37.29,24300.0,26.4826,26.4826,26.4684,26.4684,24300.0
2016-05-13 15:30:00,37.29,37.32,37.27,37.28,25033.5,26.4684,26.4897,26.4542,26.4613,25033.5
2016-05-13 15:35:00,37.27,37.33,37.27,37.33,18556.5,26.4542,26.4968,26.4542,26.4968,18556.5
2016-05-13 15:40:00,37.34,37.43,37.33,37.39,59272.5,26.5039,26.5678,26.4968,26.5394,59272.5
2016-05-13 15:45:00,37.38,37.39,37.34,37.36,26538.0,26.5323,26.5394,26.5039,26.5181,26538.0
2016-05-13 15:50:00,37.35,37.37,37.32,37.33,73674.0,26.511,26.5252,26.4897,26.4968,73674.0
2016-05-13 15:55:00,37.33,37.37,37.33,37.35,116101.5,26.4968,26.5252,26.4968,26.511,116101.5
2016-05-16 09:30:00,37.42,37.73,37.42,37.73,20316.0,26.5607,26.7807,26.5607,26.7807,20316.0
2016-05-16 09:35:00,37.73,37.87,37.65,37.65,16716.0,26.7807,26.8801,26.7239,26.7239,16716.0
2016-05-16 09:40:00,37.68,37.81,37.67,37.79,25107.0,26.7452,26.8375,26.7381,26.8233,25107.0
2016-05-16 09:45:00,37.81,37.85,37.7,37.7,18448.5,26.8375,26.8659,26.7594,26.7594,18448.5
2016-05-16 09:50:00,37.73,37.84,37.65,37.66,16219.5,26.7807,26.8588,26.7239,26.731,16219.5
2016-05-16 09:55:00,37.65,37.71,37.55,37.57,15732.0,26.7239,26.7665,26.653,26.6672,15732.0
2016-05-16 10:00:00,37.6,37.7,37.6,37.64,14100.0,26.6885,26.7594,26.6885,26.7168,14100.0
2016-05-16 10:05:00,37.67,37.83,37.67,37.8,19065.0,26.7381,26.8517,26.7381,26.8304,19065.0
2016-05-16 10:10:00,37.81,37.9,37.8,37.83,21556.5,26.8375,26.9014,26.8304,26.8517,21556.5
2016-05-16 10:15:00,37.83,37.84,37.76,37.8,31854.0,26.8517,26.8588,26.802,26.8304,31854.0
2016-05-16 10:20:00,37.8,37.86,37.73,37.86,29671.5,26.8304,26.873,26.7807,26.873,29671.5
2016-05-16 10:25:00,37.87,37.91,37.85,37.89,26512.5,26.8801,26.9085,26.8659,26.8943,26512.5
2016-05-16 10:30:00,37.9,37.92,37.84,37.88,32835.0,26.9014,26.9156,26.8588,26.8872,32835.0
2016-05-16 10:35:00,37.88,37.95,37.87,37.91,29865.0,26.8872,26.9369,26.8801,26.9085,29865.0
2016-05-16 10:40:00,37.91,37.92,37.87,37.87,21510.0,26.9085,26.9156,26.8801,26.8801,21510.0
2016-05-16 10:45:00,37.88,37.97,37.88,37.97,25455.0,26.8872,26.9511,26.8872,26.9511,25455.0
2016-05-16 10:50:00,37.97,38.0,37.92,37.94,29700.0,26.9511,26.9724,26.9156,26.9298,29700.0
2016-05-16 10:55:00,37.94,37.99,37.9,37.97,24433.5,26.9298,26.9653,26.9014,26.9511,24433.5
2016-05-16 11:00:00,37.99,38.04,37.97,38.03,23059.5,26.9653,27.0008,26.9511,26.9937,23059.5
2016-05-16 11:05:00,38.03,38.06,37.93,37.95,32341.5,26.9937,27.015,26.9227,26.9369,32341.5
2016-05-16 11:10:00,37.96,37.99,37.91,37.95,79849.5,26.944,26.9653,26.9085,26.9369,79849.5
2016-05-16 11:15:00,37.96,38.03,37.95,37.97,230692.5,26.944,26.9937,26.9369,26.9511,230692.5
2016-05-16 11:20:00,37.98,37.98,37.84,37.84,99415.5,26.9582,26.9582,26.8588,26.8588,99415.5
2016-05-16 11:25:00,37.84,37.87,37.81,37.86,72279.0,26.8588,26.8801,26.8375,26.873,72279.0
2016-05-16 11:30:00,37.85,37.87,37.83,37.86,75580.5,26.8659,26.8801,26.8517,26.873,75580.5
2016-05-16 11:35:00,37.86,37.87,37.81,37.87,38347.5,26.873,26.8801,26.8375,26.8801,38347.5
2016-05-16 11:40:00,37.87,37.94,37.85,37.88,40575.0,26.8801,26.9298,26.8659,26.8872,40575.0
2016-05-16 11:45:00,37.88,37.91,37.85,37.86,35193.0,26.8872,26.9085,26.8659,26.873,35193.0
2016-05-16 11:50:00,37.86,37.89,37.85,37.88,18361.5,26.873,26.8943,26.8659,26.8872,18361.5
2016-05-16 11:55:00,37.89,37.93,37.86,37.9,36063.0,26.8943,26.9227,26.873,26.9014,36063.0
2016-05-16 12:00:00,37.9,37.91,37.84,37.85,26574.0,26.9014,26.9085,26.8588,26.8659,26574.0
2016-05-16 12:05:00,37.85,37.87,37.81,37.87,27721.5,26.8659,26.8801,26.8375,26.8801,27721.5
2016-05-16 12:10:00,37.87,37.87,37.79,37.83,20967.0,26.8801,26.8801,26.8233,26.8517,20967.0
2016-05-16 12:15:00,37.82,37.85,37.79,37.82,27069.0,26.8446,26.8659,26.8233,26.8446,27069.0
2016-05-16 12:20:00,37.83,37.85,37.79,37.8,16557.0,26.8517,26.8659,26.8233,26.8304,16557.0
2016-05-16 12:25:00,37.81,37.81,37.74,37.75,18037.5,26.8375,26.8375,26.7878,26.7949,18037.5
2016-05-16 12:30:00,37.75,37.82,37.74,37.81,17124.0,26.7949,26.8446,26.7878,26.8375,17124.0
2016-05-16 12:35:00,37.81,37.83,37.78,37.78,13693.5,26.8375,26.8517,26.8162,26.8162,13693.5
2016-05-16 12:40:00,37.78,37.81,37.76,37.79,6900.0,26.8162,26.8375,26.802,26.8233,6900.0
2016-05-16 12:45:00,37.78,37.82,37.77,37.79,16467.0,26.8162,26.8446,26.8091,26.8233,16467.0
2016-05-16 12:50:00,37.79,37.83,37.77,37.82,10254.0,26.8233,26.8517,26.8091,26.8446,10254.0
2016-05-16 12:55:00,37.82,37.87,37.81,37.87,13839.0,26.8446,26.8801,26.8375,26.8801,13839.0
2016-05-16 13:00:00,37.87,37.9,37.85,37.87,18678.0,26.8801,26.9014,26.8659,26.8801,18678.0
2016-05-16 13:05:00,37.87,37.87,37.83,37.86,12969.0,26.8801,26.8801,26.8517,26.873,12969.0
2016-05-16 13:10:00,37.86,37.89,37.85,37.85,16735.5,26.873,26.8943,26.8659,26.8659,16735.5
2016-05-16 13:15:00,37.85,37.88,37.85,37.87,9742.5,26.8659,26.8872,26.8659,26.8801,9742.5
2016-05-16 13:20:00,37.88,37.9,37.87,37.89,20002.5,26.8872,26.9014,26.8801,26.8943,20002.5
2016-05-16 13:25:00,37.89,37.91,37.87,37.89,12699.0,26.8943,26.9085,26.8801,26.8943,12699.0
2016-05-16 13:30:00,37.9,37.93,37.89,37.89,12717.0,26.9014,26.9227,26.8943,26.8943,12717.0
2016-05-16 13:35:00,37.89,37.93,37.89,37.91,14274.0,26.8943,26.9227,26.8943,26.9085,14274.0
2016-05-16 13:40:00,37.91,37.94,37.89,37.89,25080.0,26.9085,26.9298,26.8943,26.8943,25080.0
2016-05-16 13:45:00,37.9,37.9,37.87,37.9,15562.5,26.9014,26.9014,26.8801,26.9014,15562.5
2016-05-16 13:50:00,37.91,37.91,37.87,37.89,30321.0,26.9085,26.9085,26.8801,26.8943,30321.0
2016-05-16 13:55:00,37.9,37.95,37.9,37.92,19654.5,26.9014,26.9369,26.9014,26.9156,19654.5
2016-05-16 14:00:00,37.93,37.97,37.91,37.97,18730.5,26.9227,26.9511,26.9085,26.9511,18730.5
2016-05-16 14:05:00,37.97,38.03,37.97,38.03,14518.5,26.9511,26.9937,26.9511,26.9937,14518.5
2016-05-16 14:10:00,38.03,38.05,38.01,38.05,19792.5,26.9937,27.0079,26.9795,27.0079,19792.5
2016-05-16 14:15:00,38.05,38.07,38.02,38.03,18561.0,27.0079,27.0221,26.9866,26.9937,18561.0
2016-05-16 14:20:00,38.03,38.06,38.03,38.03,13864.5,26.9937,27.015,26.9937,26.9937,13864.5
2016-05-16 14:25:00,38.03,38.07,38.01,38.05,24747.0,26.9937,27.0221,26.9795,27.0079,24747.0
2016-05-16 14:30:00,38.05,38.09,38.04,38.08,22824.0,27.0079,27.0363,27.0008,27.0292,22824.0
2016-05-16 14:35:00,38.08,38.09,38.06,38.08,21132.0,27.0292,27.0363,27.015,27.0292,21132.0
2016-05-16 14:40:00,38.08,38.09,38.05,38.07,24300.0,27.0292,27.0363,27.0079,27.0221,24300.0
2016-05-16 14:45:00,38.07,38.11,38.07,38.1,24144.0,27.0221,27.0505,27.0221,27.0434,24144.0
2016-05-16 14:50:00,38.09,38.11,38.08,38.1,33954.0,27.0363,27.0505,27.0292,27.0434,33954.0
2016-05-16 14:55:00,38.11,38.15,38.1,38.15,32572.5,27.0505,27.0788,27.0434,27.0788,32572.5
2016-05-16 15:00:00,38.14,38.15,38.1,38.13,40884.0,27.0717,27.0788,27.0434,27.0647,40884.0
2016-05-16 15:05:00,38.13,38.14,38.12,38.14,28797.0,27.0647,27.0717,27.0576,27.0717,28797.0
2016-05-16 15:10:00,38.14,38.15,38.09,38.11,21013.5,27.0717,27.0788,27.0363,27.0505,21013.5
2016-05-16 15:15:00,38.11,38.12,38.08,38.09,19921.5,27.0505,27.0576,27.0292,27.0363,19921.5
2016-05-16 15:20:00,38.09,38.09,38.03,38.09,43816.5,27.0363,27.0363,26.9937,27.0363,43816.5
2016-05-16 15:25:00,38.09,38.09,38.03,38.03,40878.0,27.0363,27.0363,26.9937,26.9937,40878.0
2016-05-16 15:30:00,38.04,38.05,37.97,37.98,42568.5,27.0008,27.0079,26.9511,26.9582,42568.5
2016-05-16 15:35:00,37.98,38.05,37.98,38.03,23952.0,26.9582,27.0079,26.9582,26.9937,23952.0
2016-05-16 15:40:00,38.04,38.04,38.0,38.01,47629.5,27.0008,27.0008,26.9724,26.9795,47629.5
2016-05-16 15:45:00,38.01,38.03,37.99,38.02,49348.5,26.9795,26.9937,26.9653,26.9866,49348.5
2016-05-16 15:50:00,38.02,38.03,37.99,38.03,56847.0,26.9866,26.9937,26.9653,26.9937,56847.0
2016-05-16 15:55:00,38.02,38.04,37.99,38.01,141874.5,26.9866,27.0008,26.9653,26.9795,141874.5
2016-05-17 09:30:00,37.8,38.02,37.71,37.87,36831.0,26.9446,27.1014,26.8804,26.9945,36831.0
2016-05-17 09:35:00,37.88,38.02,37.75,37.87,28225.5,27.0016,27.1014,26.9089,26.9945,28225.5
2016-05-17 09:40:00,37.86,37.86,37.69,37.8,21463.5,26.9874,26.9874,26.8662,26.9446,21463.5
2016-05-17 09:45:00,37.79,38.01,37.7,38.0,25339.5,26.9375,27.0943,26.8733,27.0872,25339.5
2016-05-17 09:50:00,37.99,38.04,37.88,37.91,57892.5,27.08,27.1157,27.0016,27.023,57892.5
2016-05-17 09:55:00,37.91,38.09,37.89,38.07,38079.0,27.023,27.1513,27.0087,27.1371,38079.0
2016-05-17 10:00:00,38.07,38.11,37.89,37.99,14388.0,27.1371,27.1656,27.0087,27.08,14388.0
2016-05-17 10:05:00,37.95,37.96,37.82,37.82,11824.5,27.0515,27.0586,26.9588,26.9588,11824.5
2016-05-17 10:10:00,37.85,37.86,37.78,37.82,7950.0,26.9802,26.9874,26.9303,26.9588,7950.0
2016-05-17 10:15:00,37.83,37.93,37.81,37.93,23100.0,26.966,27.0373,26.9517,27.0373,23100.0
2016-05-17 10:20:00,37.94,37.99,37.93,37.97,13740.0,27.0444,27.08,27.0373,27.0658,13740.0
2016-05-17 10:25:00,37.94,37.97,37.93,37.93,6478.5,27.0444,27.0658,27.0373,27.0373,6478.5
2016-05-17 10:30:00,37.93,37.93,37.83,37.87,14400.0,27.0373,27.0373,26.966,26.9945,14400.0
2016-05-17 10:35:00,37.9,37.97,37.89,37.96,9384.0,27.0159,27.0658,27.0087,27.0586,9384.0
2016-05-17 10:40:00,37.97,38.04,37.95,38.04,6004.5,27.0658,27.1157,27.0515,27.1157,6004.5
2016-05-17 10:45:00,38.05,38.1,38.04,38.07,13089.0,27.1228,27.1584,27.1157,27.1371,13089.0
2016-05-17 10:50:00,38.06,38.13,38.05,38.12,10771.5,27.1299,27.1798,27.1228,27.1727,10771.5
2016-05-17 10:55:00,38.13,38.18,38.13,38.16,6756.0,27.1798,27.2155,27.1798,27.2012,6756.0
2016-05-17 11:00:00,38.17,38.17,38.11,38.13,10773.0,27.2083,27.2083,27.1656,27.1798,10773.0
2016-05-17 11:05:00,38.14,38.16,38.13,38.13,14136.0,27.1869,27.2012,27.1798,27.1798,14136.0
2016-05-17 11:10:00,38.14,38.19,38.14,38.16,11400.0,27.1869,27.2226,27.1869,27.2012,11400.0
2016-05-17 11:15:00,38.15,38.24,38.12,38.12,14277.0,27.1941,27.2582,27.1727,27.1727,14277.0
2016-05-17 11:20:00,38.11,38.16,38.11,38.13,6600.0,27.1656,27.2012,27.1656,27.1798,6600.0
2016-05-17 11:25:00,38.13,38.13,38.06,38.07,8400.0,27.1798,27.1798,27.1299,27.1371,8400.0
2016-05-17 11:30:00,38.07,38.13,38.07,38.13,4056.0,27.1371,27.1798,27.1371,27.1798,4056.0
2016-05-17 11:35:00,38.13,38.16,38.11,38.13,20734.5,27.1798,27.2012,27.1656,27.1798,20734.5
2016-05-17 11:40:00,38.16,38.16,38.12,38.15,7350.0,27.2012,27.2012,27.1727,27.1941,7350.0
2016-05-17 11:45:00,38.17,38.19,38.14,38.19,8935.5,27.2083,27.2226,27.1869,27.2226,8935.5
2016-05-17 11:50:00,38.18,38.21,38.17,38.17,9000.0,27.2155,27.2368,27.2083,27.2083,9000.0
2016-05-17 11:55:00,38.15,38.16,38.1,38.12,11544.0,27.1941,27.2012,27.1584,27.1727,11544.0
2016-05-17 12:00:00,38.12,38.14,38.11,38.13,7500.0,27.1727,27.1869,27.1656,27.1798,7500.0
2016-05-17 12:05:00,38.13,38.13,38.08,38.08,11503.5,27.1798,27.1798,27.1442,27.1442,11503.5
2016-05-17 12:10:00,38.07,38.08,38.03,38.06,14641.5,27.1371,27.1442,27.1085,27.1299,14641.5
2016-05-17 12:15:00,38.05,38.06,38.0,38.01,11850.0,27.1228,27.1299,27.0872,27.0943,11850.0
2016-05-17 12:20:00,38.0,38.01,37.97,38.0,10735.5,27.0872,27.0943,27.0658,27.0872,10735.5
2016-05-17 12:25:00,38.0,38.01,37.97,37.97,9135.0,27.0872,27.0943,27.0658,27.0658,9135.0
2016-05-17 12:30:00,37.97,37.99,37.93,37.94,11581.5,27.0658,27.08,27.0373,27.0444,11581.5
2016-05-17 12:35:00,37.94,37.99,37.93,37.99,15243.0,27.0444,27.08,27.0373,27.08,15243.0
2016-05-17 12:40:00,37.98,38.0,37.95,37.95,10125.0,27.0729,27.0872,27.0515,27.0515,10125.0
2016-05-17 12:45:00,37.95,37.95,37.92,37.95,13192.5,27.0515,27.0515,27.0301,27.0515,13192.5
2016-05-17 12:50:00,37.94,37.95,37.9,37.91,10008.0,27.0444,27.0515,27.0159,27.023,10008.0
2016-05-17 12:55:00,37.91,37.93,37.89,37.91,13705.5,27.023,27.0373,27.0087,27.023,13705.5
2016-05-17 13:00:00,37.91,37.92,37.86,37.87,12898.5,27.023,27.0301,26.9874,26.9945,12898.5
2016-05-17 13:05:00,37.89,37.91,37.88,37.9,8656.5,27.0087,27.023,27.0016,27.0159,8656.5
2016-05-17 13:10:00,37.89,37.93,37.89,37.93,16962.0,27.0087,27.0373,27.0087,27.0373,16962.0
2016-05-17 13:15:00,37.92,37.94,37.9,37.93,12150.0,27.0301,27.0444,27.0159,27.0373,12150.0
2016-05-17 13:20:00,37.93,37.97,37.93,37.95,7803.0,27.0373,27.0658,27.0373,27.0515,7803.0
2016-05-17 13:25:00,37.96,37.99,37.96,37.97,7050.0,27.0586,27.08,27.0586,27.0658,7050.0
2016-05-17 13:30:00,37.96,38.01,37.95,37.99,5401.5,27.0586,27.0943,27.0515,27.08,5401.5
2016-05-17 13:35:00,37.99,38.02,37.99,38.0,11920.5,27.08,27.1014,27.08,27.0872,11920.5
2016-05-17 13:40:00,37.98,37.99,37.94,37.95,5754.0,27.0729,27.08,27.0444,27.0515,5754.0
2016-05-17 13:45:00,37.93,37.95,37.91,37.91,7050.0,27.0373,27.0515,27.023,27.023,7050.0
2016-05-17 13:50:00,37.92,37.92,37.86,37.86,3750.0,27.0301,27.0301,26.9874,26.9874,3750.0
2016-05-17 13:55:00,37.87,37.87,37.75,37.75,8100.0,26.9945,26.9945,26.9089,26.9089,8100.0
2016-05-17 14:00:00,37.76,37.77,37.74,37.75,7336.5,26.9161,26.9232,26.9018,26.9089,7336.5
2016-05-17 14:05:00,37.76,37.77,37.7,37.71,15669.0,26.9161,26.9232,26.8733,26.8804,15669.0
2016-05-17 14:10:00,37.7,37.71,37.65,37.69,19429.5,26.8733,26.8804,26.8377,26.8662,19429.5
2016-05-17 14:15:00,37.68,37.69,37.59,37.59,21213.0,26.8591,26.8662,26.7949,26.7949,21213.0
2016-05-17 14:20:00,37.61,37.61,37.52,37.53,12006.0,26.8092,26.8092,26.745,26.7521,12006.0
2016-05-17 14:25:00,37.51,37.6,37.48,37.56,21376.5,26.7379,26.802,26.7165,26.7735,21376.5
2016-05-17 14:30:00,37.57,37.58,37.52,37.53,19305.0,26.7806,26.7878,26.745,26.7521,19305.0
2016-05-17 14:35:00,37.53,37.6,37.53,37.56,16368.0,26.7521,26.802,26.7521,26.7735,16368.0
2016-05-17 14:40:00,37.58,37.58,37.55,37.57,13212.0,26.7878,26.7878,26.7664,26.7806,13212.0
2016-05-17 14:45:00,37.56,37.63,37.55,37.6,29053.5,26.7735,26.8234,26.7664,26.802,29053.5
2016-05-17 14:50:00,37.59,37.6,37.55,37.57,13827.0,26.7949,26.802,26.7664,26.7806,13827.0
2016-05-17 14:55:00,37.57,37.63,37.52,37.61,8277.0,26.7806,26.8234,26.745,26.8092,8277.0
2016-05-17 15:00:00,37.61,37.62,37.58,37.61,11349.0,26.8092,26.8163,26.7878,26.8092,11349.0
2016-05-17 15:05:00,37.6,37.69,37.6,37.66,12916.5,26.802,26.8662,26.802,26.8448,12916.5
2016-05-17 15:10:00,37.66,37.66,37.6,37.61,12150.0,26.8448,26.8448,26.802,26.8092,12150.0
2016-05-17 15:15:00,37.63,37.63,37.57,37.57,16674.0,26.8234,26.8234,26.7806,26.7806,16674.0
2016-05-17 15:20:00,37.58,37.59,37.55,37.57,18367.5,26.7878,26.7949,26.7664,26.7806,18367.5
2016-05-17 15:25:00,37.56,37.56,37.49,37.53,20656.5,26.7735,26.7735,26.7236,26.7521,20656.5
2016-05-17 15:30:00,37.53,37.57,37.53,37.56,30565.5,26.7521,26.7806,26.7521,26.7735,30565.5
2016-05-17 15:35:00,37.56,37.64,37.56,37.63,27546.0,26.7735,26.8305,26.7735,26.8234,27546.0
2016-05-17 15:40:00,37.64,37.65,37.59,37.62,35689.5,26.8305,26.8377,26.7949,26.8163,35689.5
2016-05-17 15:45:00,37.62,37.65,37.61,37.64,45621.0,26.8163,26.8377,26.8092,26.8305,45621.0
2016-05-17 15:50:00,37.63,37.64,37.61,37.63,45565.5,26.8234,26.8305,26.8092,26.8234,45565.5
2016-05-17 15:55:00,37.63,37.65,37.59,37.6,167586.0,26.8234,26.8377,26.7949,26.802,167586.0
2016-05-18 09:30:00,37.4,37.49,36.93,36.99,71620.5,26.6595,26.7236,26.3244,26.3672,71620.5
2016-05-18 09:35:00,37.0,37.29,37.0,37.27,22060.5,26.3743,26.5811,26.3743,26.5668,22060.5
2016-05-18 09:40:00,37.27,37.44,37.27,37.37,17998.5,26.5668,26.688,26.5668,26.6381,17998.5
2016-05-18 09:45:00,37.38,37.39,37.3,37.31,13501.5,26.6452,26.6523,26.5882,26.5953,13501.5
2016-05-18 09:50:00,37.31,37.34,37.25,37.31,20890.5,26.5953,26.6167,26.5525,26.5953,20890.5
2016-05-18 09:55:00,37.31,37.37,37.29,37.33,7384.5,26.5953,26.6381,26.5811,26.6096,7384.5
2016-05-18 10:00:00,37.35,37.41,37.31,37.36,12537.0,26.6238,26.6666,26.5953,26.6309,12537.0
2016-05-18 10:05:00,37.37,37.48,37.37,37.47,11155.5,26.6381,26.7165,26.6381,26.7094,11155.5
2016-05-18 10:10:00,37.49,37.57,37.48,37.52,26689.5,26.7236,26.7806,26.7165,26.745,26689.5
2016-05-18 10:15:00,37.53,37.54,37.45,37.45,12414.0,26.7521,26.7593,26.6951,26.6951,12414.0
2016-05-18 10:20:00,37.47,37.58,37.45,37.55,25993.5,26.7094,26.7878,26.6951,26.7664,25993.5
2016-05-18 10:25:00,37.55,37.59,37.53,37.53,7593.0,26.7664,26.7949,26.7521,26.7521,7593.0
2016-05-18 10:30:00,37.53,37.57,37.44,37.55,15771.0,26.7521,26.7806,26.688,26.7664,15771.0
2016-05-18 10:35:00,37.53,37.54,37.43,37.45,6273.0,26.7521,26.7593,26.6808,26.6951,6273.0
2016-05-18 10:40:00,37.43,37.47,37.4,37.47,7156.5,26.6808,26.7094,26.6595,26.7094,7156.5
2016-05-18 10:45:00,37.49,37.51,37.44,37.45,3750.0,26.7236,26.7379,26.688,26.6951,3750.0
2016-05-18 10:50:00,37.43,37.46,37.31,37.33,25515.0,26.6808,26.7022,26.5953,26.6096,25515.0
2016-05-18 10:55:00,37.33,37.33,37.24,37.26,44683.5,26.6096,26.6096,26.5454,26.5597,44683.5
2016-05-18 11:00:00,37.29,37.37,37.29,37.33,9775.5,26.5811,26.6381,26.5811,26.6096,9775.5
2016-05-18 11:05:00,37.33,37.33,37.23,37.27,33631.5,26.6096,26.6096,26.5383,26.5668,33631.5
2016-05-18 11:10:00,37.27,37.27,37.21,37.23,12022.5,26.5668,26.5668,26.524,26.5383,12022.5
2016-05-18 11:15:00,37.24,37.25,37.15,37.21,29299.5,26.5454,26.5525,26.4813,26.524,29299.5
2016-05-18 11:20:00,37.23,37.29,37.2,37.2,13255.5,26.5383,26.5811,26.5169,26.5169,13255.5
2016-05-18 11:25:00,37.18,37.33,37.17,37.29,9966.0,26.5026,26.6096,26.4955,26.5811,9966.0
2016-05-18 11:30:00,37.29,37.3,37.25,37.26,6348.0,26.5811,26.5882,26.5525,26.5597,6348.0
2016-05-18 11:35:00,37.25,37.34,37.25,37.31,9673.5,26.5525,26.6167,26.5525,26.5953,9673.5
2016-05-18 11:40:00,37.32,37.32,37.27,37.27,12096.0,26.6024,26.6024,26.5668,26.5668,12096.0
2016-05-18 11:45:00,37.27,37.27,37.24,37.25,15513.0,26.5668,26.5668,26.5454,26.5525,15513.0
2016-05-18 11:50:00,37.25,37.28,37.2,37.21,21556.5,26.5525,26.5739,26.5169,26.524,21556.5
2016-05-18 11:55:00,37.19,37.19,37.12,37.13,9318.0,26.5098,26.5098,26.4599,26.467,9318.0
2016-05-18 12:00:00,37.13,37.15,37.09,37.09,31264.5,26.467,26.4813,26.4385,26.4385,31264.5
2016-05-18 12:05:00,37.09,37.11,37.06,37.09,22266.0,26.4385,26.4527,26.4171,26.4385,22266.0
2016-05-18 12:10:00,37.09,37.11,37.07,37.07,13389.0,26.4385,26.4527,26.4242,26.4242,13389.0
2016-05-18 12:15:00,37.08,37.08,37.03,37.05,10234.5,26.4314,26.4314,26.3957,26.41,10234.5
2016-05-18 12:20:00,37.05,37.09,37.04,37.08,12984.0,26.41,26.4385,26.4028,26.4314,12984.0
2016-05-18 12:25:00,37.09,37.09,37.01,37.02,15114.0,26.4385,26.4385,26.3815,26.3886,15114.0
2016-05-18 12:30:00,37.03,37.09,37.03,37.08,13470.0,26.3957,26.4385,26.3957,26.4314,13470.0
2016-05-18 12:35:00,37.08,37.09,37.05,37.08,12900.0,26.4314,26.4385,26.41,26.4314,12900.0
2016-05-18 12:40:00,37.08,37.11,37.06,37.09,13666.5,26.4314,26.4527,26.4171,26.4385,13666.5
2016-05-18 12:45:00,37.09,37.11,37.08,37.09,7317.0,26.4385,26.4527,26.4314,26.4385,7317.0
2016-05-18 12:50:00,37.08,37.09,37.03,37.08,13425.0,26.4314,26.4385,26.3957,26.4314,13425.0
2016-05-18 12:55:00,37.08,37.13,37.08,37.13,8100.0,26.4314,26.467,26.4314,26.467,8100.0
2016-05-18 13:00:00,37.14,37.18,37.12,37.15,12676.5,26.4741,26.5026,26.4599,26.4813,12676.5
2016-05-18 13:05:00,37.16,37.16,37.11,37.11,9240.0,26.4884,26.4884,26.4527,26.4527,9240.0
2016-05-18 13:10:00,37.11,37.16,37.11,37.15,11697.0,26.4527,26.4884,26.4527,26.4813,11697.0
2016-05-18 13:15:00,37.15,37.17,37.13,37.15,7480.5,26.4813,26.4955,26.467,26.4813,7480.5
2016-05-18 13:20:00,37.15,37.23,37.13,37.22,10474.5,26.4813,26.5383,26.467,26.5312,10474.5
2016-05-18 13:25:00,37.22,37.23,37.17,37.19,8547.0,26.5312,26.5383,26.4955,26.5098,8547.0
2016-05-18 13:30:00,37.19,37.27,37.19,37.25,15132.0,26.5098,26.5668,26.5098,26.5525,15132.0
2016-05-18 13:35:00,37.25,37.27,37.25,37.27,7998.0,26.5525,26.5668,26.5525,26.5668,7998.0
2016-05-18 13:40:00,37.26,37.29,37.25,37.29,18553.5,26.5597,26.5811,26.5525,26.5811,18553.5
2016-05-18 13:45:00,37.29,37.33,37.29,37.31,13114.5,26.5811,26.6096,26.5811,26.5953,13114.5
2016-05-18 13:50:00,37.31,37.33,37.29,37.3,21418.5,26.5953,26.6096,26.5811,26.5882,21418.5
2016-05-18 13:55:00,37.31,37.35,37.3,37.3,68611.5,26.5953,26.6238,26.5882,26.5882,68611.5
2016-05-18 14:00:00,37.3,37.3,37.09,37.09,51063.0,26.5882,26.5882,26.4385,26.4385,51063.0
2016-05-18 14:05:00,37.08,37.08,36.91,37.06,58729.5,26.4314,26.4314,26.3102,26.4171,58729.5
2016-05-18 14:10:00,37.05,37.05,36.94,36.95,27769.5,26.41,26.41,26.3316,26.3387,27769.5
2016-05-18 14:15:00,36.94,37.0,36.87,37.0,22536.0,26.3316,26.3743,26.2817,26.3743,22536.0
2016-05-18 14:20:00,37.0,37.0,36.89,36.92,81763.5,26.3743,26.3743,26.2959,26.3173,81763.5
2016-05-18 14:25:00,36.91,36.91,36.73,36.74,115161.0,26.3102,26.3102,26.1819,26.189,115161.0
2016-05-18 14:30:00,36.73,36.73,36.65,36.66,113475.0,26.1819,26.1819,26.1248,26.132,113475.0
2016-05-18 14:35:00,36.67,36.78,36.65,36.76,82185.0,26.1391,26.2175,26.1248,26.2033,82185.0
2016-05-18 14:40:00,36.76,36.83,36.73,36.79,31392.0,26.2033,26.2532,26.1819,26.2246,31392.0
2016-05-18 14:45:00,36.78,36.8,36.75,36.79,18000.0,26.2175,26.2318,26.1961,26.2246,18000.0
2016-05-18 14:50:00,36.78,36.86,36.78,36.8,57954.0,26.2175,26.2745,26.2175,26.2318,57954.0
2016-05-18 14:55:00,36.8,36.82,36.75,36.81,81705.0,26.2318,26.246,26.1961,26.2389,81705.0
2016-05-18 15:00:00,36.81,36.9,36.79,36.89,97272.0,26.2389,26.3031,26.2246,26.2959,97272.0
2016-05-18 15:05:00,36.89,36.91,36.83,36.88,105802.5,26.2959,26.3102,26.2532,26.2888,105802.5
2016-05-18 15:10:00,36.89,36.89,36.78,36.83,37942.5,26.2959,26.2959,26.2175,26.2532,37942.5
2016-05-18 15:15:00,36.82,36.82,36.66,36.75,135744.0,26.246,26.246,26.132,26.1961,135744.0
2016-05-18 15:20:00,36.75,36.77,36.67,36.67,53038.5,26.1961,26.2104,26.1391,26.1391,53038.5
2016-05-18 15:25:00,36.69,36.71,36.63,36.63,54225.0,26.1534,26.1676,26.1106,26.1106,54225.0
2016-05-18 15:30:00,36.64,36.73,36.63,36.71,82627.5,26.1177,26.1819,26.1106,26.1676,82627.5
2016-05-18 15:35:00,36.71,36.72,36.63,36.63,50415.0,26.1676,26.1747,26.1106,26.1106,50415.0
2016-05-18 15:40:00,36.63,36.7,36.62,36.67,74814.0,26.1106,26.1605,26.1035,26.1391,74814.0
2016-05-18 15:45:00,36.68,36.73,36.67,36.68,78345.0,26.1462,26.1819,26.1391,26.1462,78345.0
2016-05-18 15:50:00,36.67,36.71,36.67,36.71,71683.5,26.1391,26.1676,26.1391,26.1676,71683.5
2016-05-18 15:55:00,36.71,36.82,36.69,36.82,176637.0,26.1676,26.246,26.1534,26.246,176637.0
2016-05-19 09:30:00,36.53,36.54,36.19,36.38,104005.5,26.0393,26.0464,25.7969,25.9324,104005.5
2016-05-19 09:35:00,36.37,36.47,36.33,36.37,15481.5,25.9253,25.9965,25.8967,25.9253,15481.5
2016-05-19 09:40:00,36.35,36.56,36.35,36.55,15691.5,25.911,26.0607,25.911,26.0536,15691.5
2016-05-19 09:45:00,36.57,36.61,36.41,36.51,15372.0,26.0678,26.0963,25.9538,26.0251,15372.0
2016-05-19 09:50:00,36.51,36.55,36.29,36.29,24000.0,26.0251,26.0536,25.8682,25.8682,24000.0
2016-05-19 09:55:00,36.27,36.31,36.08,36.14,25566.0,25.854,25.8825,25.7185,25.7613,25566.0
2016-05-19 10:00:00,36.14,36.21,36.11,36.17,28791.0,25.7613,25.8112,25.7399,25.7827,28791.0
2016-05-19 10:05:00,36.19,36.19,36.08,36.14,22657.5,25.7969,25.7969,25.7185,25.7613,22657.5
2016-05-19 10:10:00,36.16,36.21,36.06,36.09,12556.5,25.7756,25.8112,25.7043,25.7257,12556.5
2016-05-19 10:15:00,36.09,36.14,36.0,36.13,24201.0,25.7257,25.7613,25.6615,25.7542,24201.0
2016-05-19 10:20:00,36.12,36.12,36.03,36.07,19855.5,25.7471,25.7471,25.6829,25.7114,19855.5
2016-05-19 10:25:00,36.07,36.2,36.06,36.2,13050.0,25.7114,25.8041,25.7043,25.8041,13050.0
2016-05-19 10:30:00,36.18,36.29,36.17,36.28,22966.5,25.7898,25.8682,25.7827,25.8611,22966.5
2016-05-19 10:35:00,36.28,36.28,36.15,36.16,16504.5,25.8611,25.8611,25.7684,25.7756,16504.5
2016-05-19 10:40:00,36.15,36.28,36.11,36.27,18831.0,25.7684,25.8611,25.7399,25.854,18831.0
2016-05-19 10:45:00,36.27,36.27,36.13,36.2,29484.0,25.854,25.854,25.7542,25.8041,29484.0
2016-05-19 10:50:00,36.19,36.19,36.07,36.09,14677.5,25.7969,25.7969,25.7114,25.7257,14677.5
2016-05-19 10:55:00,36.11,36.13,36.07,36.09,11710.5,25.7399,25.7542,25.7114,25.7257,11710.5
2016-05-19 11:00:00,36.09,36.16,36.07,36.13,26796.0,25.7257,25.7756,25.7114,25.7542,26796.0
2016-05-19 11:05:00,36.13,36.19,36.09,36.16,12273.0,25.7542,25.7969,25.7257,25.7756,12273.0
2016-05-19 11:10:00,36.13,36.17,36.11,36.15,10308.0,25.7542,25.7827,25.7399,25.7684,10308.0
2016-05-19 11:15:00,36.16,36.26,36.16,36.25,37084.5,25.7756,25.8468,25.7756,25.8397,37084.5
2016-05-19 11:20:00,36.25,36.25,36.17,36.2,39829.5,25.8397,25.8397,25.7827,25.8041,39829.5
2016-05-19 11:25:00,36.2,36.23,36.14,36.17,26970.0,25.8041,25.8255,25.7613,25.7827,26970.0
2016-05-19 11:30:00,36.18,36.18,36.12,36.16,11890.5,25.7898,25.7898,25.7471,25.7756,11890.5
2016-05-19 11:35:00,36.15,36.17,36.11,36.12,12450.0,25.7684,25.7827,25.7399,25.7471,12450.0
2016-05-19 11:40:00,36.12,36.13,36.09,36.11,9451.5,25.7471,25.7542,25.7257,25.7399,9451.5
2016-05-19 11:45:00,36.12,36.12,36.07,36.11,12280.5,25.7471,25.7471,25.7114,25.7399,12280.5
2016-05-19 11:50:00,36.13,36.15,36.07,36.07,18118.5,25.7542,25.7684,25.7114,25.7114,18118.5
2016-05-19 11:55:00,36.07,36.18,36.07,36.15,15723.0,25.7114,25.7898,25.7114,25.7684,15723.0
2016-05-19 12:00:00,36.16,36.2,36.15,36.19,25624.5,25.7756,25.8041,25.7684,25.7969,25624.5
2016-05-19 12:05:00,36.19,36.22,36.16,36.18,12034.5,25.7969,25.8183,25.7756,25.7898,12034.5
2016-05-19 12:10:00,36.19,36.22,36.16,36.21,9150.0,25.7969,25.8183,25.7756,25.8112,9150.0
2016-05-19 12:15:00,36.21,36.25,36.19,36.21,10048.5,25.8112,25.8397,25.7969,25.8112,10048.5
2016-05-19 12:20:00,36.22,36.25,36.2,36.23,13338.0,25.8183,25.8397,25.8041,25.8255,13338.0
2016-05-19 12:25:00,36.25,36.27,36.22,36.22,17598.0,25.8397,25.854,25.8183,25.8183,17598.0
2016-05-19 12:30:00,36.21,36.22,36.13,36.13,17497.5,25.8112,25.8183,25.7542,25.7542,17497.5
2016-05-19 12:35:00,36.15,36.21,36.15,36.19,12904.5,25.7684,25.8112,25.7684,25.7969,12904.5
2016-05-19 12:40:00,36.2,36.2,36.13,36.14,16614.0,25.8041,25.8041,25.7542,25.7613,16614.0
2016-05-19 12:45:00,36.15,36.17,36.07,36.07,30439.5,25.7684,25.7827,25.7114,25.7114,30439.5
2016-05-19 12:50:00,36.08,36.09,35.4,35.55,1005483.0,25.7185,25.7257,25.2338,25.3407,1005483.0
2016-05-19 12:55:00,35.55,35.59,35.34,35.4,304350.0,25.3407,25.3693,25.1911,25.2338,304350.0
2016-05-19 13:00:00,35.39,35.64,35.39,35.61,255150.0,25.2267,25.4049,25.2267,25.3835,255150.0
2016-05-19 13:05:00,35.59,35.62,35.41,35.62,121113.0,25.3693,25.3906,25.241,25.3906,121113.0
2016-05-19 13:10:00,35.62,35.81,35.62,35.79,126747.0,25.3906,25.5261,25.3906,25.5118,126747.0
2016-05-19 13:15:00,35.78,35.79,35.67,35.69,32638.5,25.5047,25.5118,25.4263,25.4405,32638.5
2016-05-19 13:20:00,35.7,35.71,35.38,35.39,119175.0,25.4477,25.4548,25.2196,25.2267,119175.0
2016-05-19 13:25:00,35.4,35.45,35.32,35.44,146935.5,25.2338,25.2695,25.1768,25.2623,146935.5
2016-05-19 13:30:00,35.44,35.51,35.42,35.5,144282.0,25.2623,25.3122,25.2481,25.3051,144282.0
2016-05-19 13:35:00,35.5,35.58,35.43,35.47,136101.0,25.3051,25.3621,25.2552,25.2837,136101.0
2016-05-19 13:40:00,35.47,35.55,35.39,35.53,90858.0,25.2837,25.3407,25.2267,25.3265,90858.0
2016-05-19 13:45:00,35.55,35.55,35.43,35.43,37935.0,25.3407,25.3407,25.2552,25.2552,37935.0
2016-05-19 13:50:00,35.43,35.54,35.43,35.47,30343.5,25.2552,25.3336,25.2552,25.2837,30343.5
2016-05-19 13:55:00,35.46,35.53,35.43,35.51,48934.5,25.2766,25.3265,25.2552,25.3122,48934.5
2016-05-19 14:00:00,35.51,35.61,35.5,35.57,131391.0,25.3122,25.3835,25.3051,25.355,131391.0
2016-05-19 14:05:00,35.57,35.63,35.57,35.62,42963.0,25.355,25.3978,25.355,25.3906,42963.0
2016-05-19 14:10:00,35.62,35.65,35.61,35.63,55449.0,25.3906,25.412,25.3835,25.3978,55449.0
2016-05-19 14:15:00,35.64,35.71,35.59,35.65,60144.0,25.4049,25.4548,25.3693,25.412,60144.0
2016-05-19 14:20:00,35.67,35.75,35.66,35.68,49351.5,25.4263,25.4833,25.4192,25.4334,49351.5
2016-05-19 14:25:00,35.69,35.71,35.65,35.66,66493.5,25.4405,25.4548,25.412,25.4192,66493.5
2016-05-19 14:30:00,35.66,35.67,35.61,35.65,126012.0,25.4192,25.4263,25.3835,25.412,126012.0
2016-05-19 14:35:00,35.64,35.66,35.59,35.64,47283.0,25.4049,25.4192,25.3693,25.4049,47283.0
2016-05-19 14:40:00,35.65,35.65,35.59,35.6,41989.5,25.412,25.412,25.3693,25.3764,41989.5
2016-05-19 14:45:00,35.59,35.61,35.57,35.57,71046.0,25.3693,25.3835,25.355,25.355,71046.0
2016-05-19 14:50:00,35.57,35.57,35.52,35.53,46398.0,25.355,25.355,25.3194,25.3265,46398.0
2016-05-19 14:55:00,35.53,35.53,35.51,35.52,57528.0,25.3265,25.3265,25.3122,25.3194,57528.0
2016-05-19 15:00:00,35.52,35.63,35.52,35.63,60973.5,25.3194,25.3978,25.3194,25.3978,60973.5
2016-05-19 15:05:00,35.63,35.66,35.61,35.61,57349.5,25.3978,25.4192,25.3835,25.3835,57349.5
2016-05-19 15:10:00,35.61,35.62,35.58,35.59,60963.0,25.3835,25.3906,25.3621,25.3693,60963.0
2016-05-19 15:15:00,35.59,35.65,35.56,35.65,67533.0,25.3693,25.412,25.3479,25.412,67533.0
2016-05-19 15:20:00,35.65,35.69,35.53,35.58,169095.0,25.412,25.4405,25.3265,25.3621,169095.0
2016-05-19 15:25:00,35.58,35.64,35.56,35.63,142444.5,25.3621,25.4049,25.3479,25.3978,142444.5
2016-05-19 15:30:00,35.63,35.64,35.55,35.58,168513.0,25.3978,25.4049,25.3407,25.3621,168513.0
2016-05-19 15:35:00,35.59,35.65,35.58,35.63,123334.5,25.3693,25.412,25.3621,25.3978,123334.5
2016-05-19 15:40:00,35.63,35.65,35.57,35.57,143883.0,25.3978,25.412,25.355,25.355,143883.0
2016-05-19 15:45:00,35.57,35.63,35.57,35.6,121036.5,25.355,25.3978,25.355,25.3764,121036.5
2016-05-19 15:50:00,35.6,35.61,35.57,35.59,172081.5,25.3764,25.3835,25.355,25.3693,172081.5
2016-05-19 15:55:00,35.59,35.59,35.54,35.56,315540.0,25.3693,25.3693,25.3336,25.3479,315540.0
2016-05-20 09:30:00,35.68,35.81,35.56,35.69,240340.5,25.4334,25.5261,25.3479,25.4405,240340.5
2016-05-20 09:35:00,35.69,35.94,35.69,35.89,51054.0,25.4405,25.6187,25.4405,25.5831,51054.0
2016-05-20 09:40:00,35.88,35.99,35.7,35.76,30829.5,25.576,25.6544,25.4477,25.4904,30829.5
2016-05-20 09:45:00,35.76,35.78,35.63,35.69,53974.5,25.4904,25.5047,25.3978,25.4405,53974.5
2016-05-20 09:50:00,35.69,35.79,35.66,35.66,52699.5,25.4405,25.5118,25.4192,25.4192,52699.5
2016-05-20 09:55:00,35.65,35.77,35.64,35.76,22993.5,25.412,25.4976,25.4049,25.4904,22993.5
2016-05-20 10:00:00,35.77,35.77,35.69,35.76,58318.5,25.4976,25.4976,25.4405,25.4904,58318.5
2016-05-20 10:05:00,35.77,35.77,35.73,35.74,52758.0,25.4976,25.4976,25.4691,25.4762,52758.0
2016-05-20 10:10:00,35.74,35.81,35.71,35.76,42028.5,25.4762,25.5261,25.4548,25.4904,42028.5
2016-05-20 10:15:00,35.75,35.83,35.74,35.83,50244.0,25.4833,25.5403,25.4762,25.5403,50244.0
2016-05-20 10:20:00,35.83,35.88,35.75,35.77,29109.0,25.5403,25.576,25.4833,25.4976,29109.0
2016-05-20 10:25:00,35.77,35.77,35.64,35.65,19894.5,25.4976,25.4976,25.4049,25.412,19894.5
2016-05-20 10:30:00,35.65,35.67,35.6,35.6,17403.0,25.412,25.4263,25.3764,25.3764,17403.0
2016-05-20 10:35:00,35.59,35.61,35.57,35.57,33792.0,25.3693,25.3835,25.355,25.355,33792.0
2016-05-20 10:40:00,35.57,35.6,35.54,35.59,43131.0,25.355,25.3764,25.3336,25.3693,43131.0
2016-05-20 10:45:00,35.58,35.61,35.57,35.57,33094.5,25.3621,25.3835,25.355,25.355,33094.5
2016-05-20 10:50:00,35.57,35.59,35.51,35.55,22015.5,25.355,25.3693,25.3122,25.3407,22015.5
2016-05-20 10:55:00,35.55,35.57,35.53,35.57,22890.0,25.3407,25.355,25.3265,25.355,22890.0
2016-05-20 11:00:00,35.57,35.61,35.55,35.57,57067.5,25.355,25.3835,25.3407,25.355,57067.5
2016-05-20 11:05:00,35.58,35.6,35.56,35.57,28216.5,25.3621,25.3764,25.3479,25.355,28216.5
2016-05-20 11:10:00,35.58,35.59,35.56,35.58,29605.5,25.3621,25.3693,25.3479,25.3621,29605.5
2016-05-20 11:15:00,35.57,35.58,35.52,35.55,90981.0,25.355,25.3621,25.3194,25.3407,90981.0
2016-05-20 11:20:00,35.57,35.64,35.56,35.59,51150.0,25.355,25.4049,25.3479,25.3693,51150.0
2016-05-20 11:25:00,35.59,35.62,35.57,35.58,40881.0,25.3693,25.3906,25.355,25.3621,40881.0
2016-05-20 11:30:00,35.59,35.7,35.59,35.7,31956.0,25.3693,25.4477,25.3693,25.4477,31956.0
2016-05-20 11:35:00,35.7,35.76,35.69,35.75,28627.5,25.4477,25.4904,25.4405,25.4833,28627.5
2016-05-20 11:40:00,35.75,35.77,35.74,35.77,23721.0,25.4833,25.4976,25.4762,25.4976,23721.0
2016-05-20 11:45:00,35.77,35.78,35.73,35.75,15604.5,25.4976,25.5047,25.4691,25.4833,15604.5
2016-05-20 11:50:00,35.76,35.79,35.75,35.79,12028.5,25.4904,25.5118,25.4833,25.5118,12028.5
2016-05-20 11:55:00,35.79,35.85,35.78,35.83,15898.5,25.5118,25.5546,25.5047,25.5403,15898.5
2016-05-20 12:00:00,35.83,35.85,35.81,35.81,16332.0,25.5403,25.5546,25.5261,25.5261,16332.0
2016-05-20 12:05:00,35.81,35.81,35.79,35.81,12744.0,25.5261,25.5261,25.5118,25.5261,12744.0
2016-05-20 12:10:00,35.81,35.82,35.79,35.79,20751.0,25.5261,25.5332,25.5118,25.5118,20751.0
2016-05-20 12:15:00,35.79,35.83,35.78,35.82,13230.0,25.5118,25.5403,25.5047,25.5332,13230.0
2016-05-20 12:20:00,35.83,35.86,35.83,35.83,15354.0,25.5403,25.5617,25.5403,25.5403,15354.0
2016-05-20 12:25:00,35.82,35.82,35.79,35.79,17907.0,25.5332,25.5332,25.5118,25.5118,17907.0
2016-05-20 12:30:00,35.78,35.8,35.77,35.78,13618.5,25.5047,25.5189,25.4976,25.5047,13618.5
2016-05-20 12:35:00,35.79,35.82,35.77,35.82,9028.5,25.5118,25.5332,25.4976,25.5332,9028.5
2016-05-20 12:40:00,35.81,35.83,35.77,35.77,12027.0,25.5261,25.5403,25.4976,25.4976,12027.0
2016-05-20 12:45:00,35.77,35.82,35.77,35.79,7156.5,25.4976,25.5332,25.4976,25.5118,7156.5
2016-05-20 12:50:00,35.8,35.81,35.78,35.79,10200.0,25.5189,25.5261,25.5047,25.5118,10200.0
2016-05-20 12:55:00,35.8,35.83,35.79,35.79,22533.0,25.5189,25.5403,25.5118,25.5118,22533.0
2016-05-20 13:00:00,35.79,35.81,35.78,35.79,11482.5,25.5118,25.5261,25.5047,25.5118,11482.5
2016-05-20 13:05:00,35.78,35.78,35.75,35.76,15024.0,25.5047,25.5047,25.4833,25.4904,15024.0
2016-05-20 13:10:00,35.76,35.79,35.73,35.77,21216.0,25.4904,25.5118,25.4691,25.4976,21216.0
2016-05-20 13:15:00,35.77,35.79,35.76,35.79,11806.5,25.4976,25.5118,25.4904,25.5118,11806.5
2016-05-20 13:20:00,35.79,35.81,35.77,35.77,13957.5,25.5118,25.5261,25.4976,25.4976,13957.5
2016-05-20 13:25:00,35.77,35.77,35.74,35.74,25083.0,25.4976,25.4976,25.4762,25.4762,25083.0
2016-05-20 13:30:00,35.73,35.73,35.68,35.71,8080.5,25.4691,25.4691,25.4334,25.4548,8080.5
2016-05-20 13:35:00,35.71,35.72,35.67,35.69,10597.5,25.4548,25.4619,25.4263,25.4405,10597.5
2016-05-20 13:40:00,35.69,35.72,35.69,35.69,18925.5,25.4405,25.4619,25.4405,25.4405,18925.5
2016-05-20 13:45:00,35.69,35.7,35.65,35.65,15871.5,25.4405,25.4477,25.412,25.412,15871.5
2016-05-20 13:50:00,35.65,35.68,35.65,35.65,16285.5,25.412,25.4334,25.412,25.412,16285.5
2016-05-20 13:55:00,35.65,35.65,35.62,35.65,17388.0,25.412,25.412,25.3906,25.412,17388.0
2016-05-20 14:00:00,35.65,35.69,35.65,35.69,20233.5,25.412,25.4405,25.412,25.4405,20233.5
2016-05-20 14:05:00,35.69,35.69,35.64,35.67,25948.5,25.4405,25.4405,25.4049,25.4263,25948.5
2016-05-20 14:10:00,35.67,35.69,35.66,35.67,32335.5,25.4263,25.4405,25.4192,25.4263,32335.5
2016-05-20 14:15:00,35.67,35.69,35.67,35.68,41121.0,25.4263,25.4405,25.4263,25.4334,41121.0
2016-05-20 14:20:00,35.68,35.75,35.68,35.75,21894.0,25.4334,25.4833,25.4334,25.4833,21894.0
2016-05-20 14:25:00,35.75,35.83,35.75,35.83,31951.5,25.4833,25.5403,25.4833,25.5403,31951.5
2016-05-20 14:30:00,35.82,35.83,35.77,35.78,17778.0,25.5332,25.5403,25.4976,25.5047,17778.0
2016-05-20 14:35:00,35.78,35.79,35.76,35.79,15450.0,25.5047,25.5118,25.4904,25.5118,15450.0
2016-05-20 14:40:00,35.79,35.81,35.79,35.79,14676.0,25.5118,25.5261,25.5118,25.5118,14676.0
2016-05-20 14:45:00,35.78,35.79,35.77,35.77,21367.5,25.5047,25.5118,25.4976,25.4976,21367.5
2016-05-20 14:50:00,35.78,35.82,35.77,35.8,14040.0,25.5047,25.5332,25.4976,25.5189,14040.0
2016-05-20 14:55:00,35.8,35.81,35.79,35.79,22149.0,25.5189,25.5261,25.5118,25.5118,22149.0
2016-05-20 15:00:00,35.8,35.81,35.72,35.72,21424.5,25.5189,25.5261,25.4619,25.4619,21424.5
2016-05-20 15:05:00,35.72,35.72,35.66,35.7,24777.0,25.4619,25.4619,25.4192,25.4477,24777.0
2016-05-20 15:10:00,35.71,35.72,35.69,35.71,21430.5,25.4548,25.4619,25.4405,25.4548,21430.5
2016-05-20 15:15:00,35.71,35.71,35.67,35.68,30522.0,25.4548,25.4548,25.4263,25.4334,30522.0
2016-05-20 15:20:00,35.68,35.69,35.65,35.66,24873.0,25.4334,25.4405,25.412,25.4192,24873.0
2016-05-20 15:25:00,35.66,35.67,35.63,35.64,31191.0,25.4192,25.4263,25.3978,25.4049,31191.0
2016-05-20 15:30:00,35.64,35.66,35.63,35.63,47460.0,25.4049,25.4192,25.3978,25.3978,47460.0
2016-05-20 15:35:00,35.63,35.65,35.62,35.63,49312.5,25.3978,25.412,25.3906,25.3978,49312.5
2016-05-20 15:40:00,35.63,35.67,35.63,35.67,52441.5,25.3978,25.4263,25.3978,25.4263,52441.5
2016-05-20 15:45:00,35.67,35.67,35.63,35.63,48472.5,25.4263,25.4263,25.3978,25.3978,48472.5
2016-05-20 15:50:00,35.63,35.64,35.61,35.62,133798.5,25.3978,25.4049,25.3835,25.3906,133798.5
2016-05-20 15:55:00,35.62,35.63,35.57,35.59,390348.0,25.3906,25.3978,25.355,25.3693,390348.0
2016-05-23 09:30:00,35.64,35.65,35.48,35.59,30568.5,25.4049,25.412,25.2908,25.3693,30568.5
2016-05-23 09:35:00,35.57,35.57,35.33,35.46,9300.0,25.355,25.355,25.1839,25.2766,9300.0
2016-05-23 09:40:00,35.53,35.64,35.51,35.52,14433.0,25.3265,25.4049,25.3122,25.3194,14433.0
2016-05-23 09:45:00,35.53,35.57,35.45,35.55,20124.0,25.3265,25.355,25.2695,25.3407,20124.0
2016-05-23 09:50:00,35.54,35.55,35.44,35.49,10725.0,25.3336,25.3407,25.2623,25.298,10725.0
2016-05-23 09:55:00,35.49,35.53,35.42,35.52,24769.5,25.298,25.3265,25.2481,25.3194,24769.5
2016-05-23 10:00:00,35.53,35.7,35.53,35.69,23281.5,25.3265,25.4477,25.3265,25.4405,23281.5
2016-05-23 10:05:00,35.67,35.67,35.59,35.59,24106.5,25.4263,25.4263,25.3693,25.3693,24106.5
2016-05-23 10:10:00,35.59,35.65,35.54,35.6,18573.0,25.3693,25.412,25.3336,25.3764,18573.0
2016-05-23 10:15:00,35.59,35.66,35.58,35.65,10333.5,25.3693,25.4192,25.3621,25.412,10333.5
2016-05-23 10:20:00,35.66,35.7,35.61,35.63,20700.0,25.4192,25.4477,25.3835,25.3978,20700.0
2016-05-23 10:25:00,35.63,35.65,35.59,35.61,8550.0,25.3978,25.412,25.3693,25.3835,8550.0
2016-05-23 10:30:00,35.62,35.64,35.59,35.61,19950.0,25.3906,25.4049,25.3693,25.3835,19950.0
2016-05-23 10:35:00,35.61,35.64,35.58,35.62,19873.5,25.3835,25.4049,25.3621,25.3906,19873.5
2016-05-23 10:40:00,35.62,35.62,35.57,35.6,17778.0,25.3906,25.3906,25.355,25.3764,17778.0
2016-05-23 10:45:00,35.61,35.61,35.57,35.6,12369.0,25.3835,25.3835,25.355,25.3764,12369.0
2016-05-23 10:50:00,35.61,35.63,35.6,35.61,19275.0,25.3835,25.3978,25.3764,25.3835,19275.0
2016-05-23 10:55:00,35.6,35.65,35.58,35.65,12430.5,25.3764,25.412,25.3621,25.412,12430.5
2016-05-23 11:00:00,35.65,35.75,35.65,35.73,11268.0,25.412,25.4833,25.412,25.4691,11268.0
2016-05-23 11:05:00,35.73,35.76,35.71,35.75,18270.0,25.4691,25.4904,25.4548,25.4833,18270.0
2016-05-23 11:10:00,35.75,35.77,35.69,35.7,9525.0,25.4833,25.4976,25.4405,25.4477,9525.0
2016-05-23 11:15:00,35.69,35.7,35.67,35.67,8215.5,25.4405,25.4477,25.4263,25.4263,8215.5
2016-05-23 11:20:00,35.67,35.68,35.64,35.65,14452.5,25.4263,25.4334,25.4049,25.412,14452.5
2016-05-23 11:25:00,35.64,35.69,35.64,35.69,6900.0,25.4049,25.4405,25.4049,25.4405,6900.0
2016-05-23 11:30:00,35.69,35.69,35.61,35.61,12463.5,25.4405,25.4405,25.3835,25.3835,12463.5
2016-05-23 11:35:00,35.62,35.63,35.56,35.56,22779.0,25.3906,25.3978,25.3479,25.3479,22779.0
2016-05-23 11:40:00,35.57,35.59,35.55,35.55,14184.0,25.355,25.3693,25.3407,25.3407,14184.0
2016-05-23 11:45:00,35.54,35.57,35.53,35.57,19659.0,25.3336,25.355,25.3265,25.355,19659.0
2016-05-23 11:50:00,35.56,35.56,35.51,35.53,22842.0,25.3479,25.3479,25.3122,25.3265,22842.0
2016-05-23 11:55:00,35.53,35.57,35.51,35.57,15003.0,25.3265,25.355,25.3122,25.355,15003.0
2016-05-23 12:00:00,35.57,35.63,35.57,35.62,31662.0,25.355,25.3978,25.355,25.3906,31662.0
2016-05-23 12:05:00,35.62,35.64,35.61,35.62,27822.0,25.3906,25.4049,25.3835,25.3906,27822.0
2016-05-23 12:10:00,35.61,35.62,35.57,35.59,19375.5,25.3835,25.3906,25.355,25.3693,19375.5
2016-05-23 12:15:00,35.57,35.59,35.57,35.58,5914.5,25.355,25.3693,25.355,25.3621,5914.5
2016-05-23 12:20:00,35.59,35.59,35.57,35.57,9502.5,25.3693,25.3693,25.355,25.355,9502.5
2016-05-23 12:25:00,35.58,35.58,35.55,35.58,7233.0,25.3621,25.3621,25.3407,25.3621,7233.0
2016-05-23 12:30:00,35.58,35.61,35.57,35.6,9466.5,25.3621,25.3835,25.355,25.3764,9466.5
2016-05-23 12:35:00,35.61,35.62,35.59,35.61,17286.0,25.3835,25.3906,25.3693,25.3835,17286.0
2016-05-23 12:40:00,35.61,35.65,35.6,35.65,24513.0,25.3835,25.412,25.3764,25.412,24513.0
2016-05-23 12:45:00,35.65,35.67,35.63,35.65,7650.0,25.412,25.4263,25.3978,25.412,7650.0
2016-05-23 12:50:00,35.65,35.66,35.62,35.63,5059.5,25.412,25.4192,25.3906,25.3978,5059.5
2016-05-23 12:55:00,35.63,35.63,35.62,35.63,10165.5,25.3978,25.3978,25.3906,25.3978,10165.5
2016-05-23 13:00:00,35.63,35.69,35.63,35.69,15673.5,25.3978,25.4405,25.3978,25.4405,15673.5
2016-05-23 13:05:00,35.69,35.72,35.69,35.69,17793.0,25.4405,25.4619,25.4405,25.4405,17793.0
2016-05-23 13:10:00,35.69,35.69,35.65,35.68,12261.0,25.4405,25.4405,25.412,25.4334,12261.0
2016-05-23 13:15:00,35.69,35.69,35.65,35.66,7200.0,25.4405,25.4405,25.412,25.4192,7200.0
2016-05-23 13:20:00,35.66,35.67,35.64,35.65,10774.5,25.4192,25.4263,25.4049,25.412,10774.5
2016-05-23 13:25:00,35.65,35.66,35.64,35.65,7270.5,25.412,25.4192,25.4049,25.412,7270.5
2016-05-23 13:30:00,35.65,35.65,35.61,35.63,10350.0,25.412,25.412,25.3835,25.3978,10350.0
2016-05-23 13:35:00,35.63,35.65,35.61,35.63,14085.0,25.3978,25.412,25.3835,25.3978,14085.0
2016-05-23 13:40:00,35.63,35.63,35.59,35.59,7935.0,25.3978,25.3978,25.3693,25.3693,7935.0
2016-05-23 13:45:00,35.59,35.62,35.58,35.61,6928.5,25.3693,25.3906,25.3621,25.3835,6928.5
2016-05-23 13:50:00,35.61,35.62,35.6,35.61,10050.0,25.3835,25.3906,25.3764,25.3835,10050.0
2016-05-23 13:55:00,35.62,35.65,35.61,35.62,8700.0,25.3906,25.412,25.3835,25.3906,8700.0
2016-05-23 14:00:00,35.63,35.65,35.62,35.65,16450.5,25.3978,25.412,25.3906,25.412,16450.5
2016-05-23 14:05:00,35.65,35.65,35.63,35.64,21982.5,25.412,25.412,25.3978,25.4049,21982.5
2016-05-23 14:10:00,35.64,35.65,35.63,35.63,9949.5,25.4049,25.412,25.3978,25.3978,9949.5
2016-05-23 14:15:00,35.63,35.66,35.63,35.66,11334.0,25.3978,25.4192,25.3978,25.4192,11334.0
2016-05-23 14:20:00,35.65,35.66,35.61,35.62,9922.5,25.412,25.4192,25.3835,25.3906,9922.5
2016-05-23 14:25:00,35.61,35.65,35.59,35.65,17368.5,25.3835,25.412,25.3693,25.412,17368.5
2016-05-23 14:30:00,35.65,35.67,35.65,35.65,7629.0,25.412,25.4263,25.412,25.412,7629.0
2016-05-23 14:35:00,35.66,35.67,35.65,35.66,8551.5,25.4192,25.4263,25.412,25.4192,8551.5
2016-05-23 14:40:00,35.66,35.68,35.65,35.67,11433.0,25.4192,25.4334,25.412,25.4263,11433.0
2016-05-23 14:45:00,35.67,35.68,35.63,35.64,23862.0,25.4263,25.4334,25.3978,25.4049,23862.0
2016-05-23 14:50:00,35.64,35.65,35.63,35.64,11550.0,25.4049,25.412,25.3978,25.4049,11550.0
2016-05-23 14:55:00,35.63,35.63,35.59,35.6,15577.5,25.3978,25.3978,25.3693,25.3764,15577.5
2016-05-23 15:00:00,35.59,35.61,35.57,35.58,26038.5,25.3693,25.3835,25.355,25.3621,26038.5
2016-05-23 15:05:00,35.58,35.59,35.57,35.57,13665.0,25.3621,25.3693,25.355,25.355,13665.0
2016-05-23 15:10:00,35.57,35.57,35.52,35.53,27901.5,25.355,25.355,25.3194,25.3265,27901.5
2016-05-23 15:15:00,35.53,35.54,35.51,35.51,18187.5,25.3265,25.3336,25.3122,25.3122,18187.5
2016-05-23 15:20:00,35.52,35.53,35.5,35.52,22191.0,25.3194,25.3265,25.3051,25.3194,22191.0
2016-05-23 15:25:00,35.51,35.53,35.5,35.51,19737.0,25.3122,25.3265,25.3051,25.3122,19737.0
2016-05-23 15:30:00,35.51,35.56,35.5,35.55,35949.0,25.3122,25.3479,25.3051,25.3407,35949.0
2016-05-23 15:35:00,35.55,35.55,35.51,35.54,31837.5,25.3407,25.3407,25.3122,25.3336,31837.5
2016-05-23 15:40:00,35.53,35.55,35.51,35.55,40228.5,25.3265,25.3407,25.3122,25.3407,40228.5
2016-05-23 15:45:00,35.55,35.55,35.52,35.54,48316.5,25.3407,25.3407,25.3194,25.3336,48316.5
2016-05-23 15:50:00,35.54,35.54,35.48,35.48,63013.5,25.3336,25.3336,25.2908,25.2908,63013.5
2016-05-23 15:55:00,35.48,35.48,35.43,35.46,150490.5,25.2908,25.2908,25.2552,25.2766,150490.5
2016-05-24 09:30:00,35.69,35.85,35.69,35.74,32700.0,25.4405,25.5546,25.4405,25.4762,32700.0
2016-05-24 09:35:00,35.79,35.87,35.63,35.84,16815.0,25.5118,25.5688,25.3978,25.5475,16815.0
2016-05-24 09:40:00,35.85,35.85,35.7,35.8,33723.0,25.5546,25.5546,25.4477,25.5189,33723.0
2016-05-24 09:45:00,35.78,35.93,35.77,35.82,42807.0,25.5047,25.6116,25.4976,25.5332,42807.0
2016-05-24 09:50:00,35.83,35.89,35.77,35.89,96852.0,25.5403,25.5831,25.4976,25.5831,96852.0
2016-05-24 09:55:00,35.89,35.94,35.83,35.83,32382.0,25.5831,25.6187,25.5403,25.5403,32382.0
2016-05-24 10:00:00,35.85,35.95,35.85,35.95,29649.0,25.5546,25.6259,25.5546,25.6259,29649.0
2016-05-24 10:05:00,35.94,35.99,35.93,35.99,34735.5,25.6187,25.6544,25.6116,25.6544,34735.5
2016-05-24 10:10:00,35.99,36.0,35.91,35.98,27282.0,25.6544,25.6615,25.5974,25.6473,27282.0
2016-05-24 10:15:00,35.97,36.01,35.95,35.99,17421.0,25.6401,25.6686,25.6259,25.6544,17421.0
2016-05-24 10:20:00,36.0,36.06,35.97,36.06,44085.0,25.6615,25.7043,25.6401,25.7043,44085.0
2016-05-24 10:25:00,36.07,36.09,36.02,36.02,27556.5,25.7114,25.7257,25.6758,25.6758,27556.5
2016-05-24 10:30:00,36.02,36.02,35.97,36.0,21903.0,25.6758,25.6758,25.6401,25.6615,21903.0
2016-05-24 10:35:00,36.01,36.06,36.01,36.01,20665.5,25.6686,25.7043,25.6686,25.6686,20665.5
2016-05-24 10:40:00,36.01,36.03,35.95,36.0,41257.5,25.6686,25.6829,25.6259,25.6615,41257.5
2016-05-24 10:45:00,36.0,36.01,35.91,35.92,23919.0,25.6615,25.6686,25.5974,25.6045,23919.0
2016-05-24 10:50:00,35.93,35.99,35.93,35.96,18147.0,25.6116,25.6544,25.6116,25.633,18147.0
2016-05-24 10:55:00,35.95,35.95,35.91,35.93,21265.5,25.6259,25.6259,25.5974,25.6116,21265.5
2016-05-24 11:00:00,35.93,36.0,35.93,35.97,18756.0,25.6116,25.6615,25.6116,25.6401,18756.0
2016-05-24 11:05:00,35.97,35.99,35.96,35.99,15031.5,25.6401,25.6544,25.633,25.6544,15031.5
2016-05-24 11:10:00,35.99,36.02,35.95,35.95,16956.0,25.6544,25.6758,25.6259,25.6259,16956.0
2016-05-24 11:15:00,35.96,35.99,35.93,35.95,16906.5,25.633,25.6544,25.6116,25.6259,16906.5
2016-05-24 11:20:00,35.95,35.99,35.94,35.97,13863.0,25.6259,25.6544,25.6187,25.6401,13863.0
2016-05-24 11:25:00,35.99,36.0,35.96,35.97,76918.5,25.6544,25.6615,25.633,25.6401,76918.5
2016-05-24 11:30:00,35.97,36.02,35.97,35.99,17305.5,25.6401,25.6758,25.6401,25.6544,17305.5
2016-05-24 11:35:00,35.99,36.0,35.97,35.99,9795.0,25.6544,25.6615,25.6401,25.6544,9795.0
2016-05-24 11:40:00,35.99,36.06,35.98,36.06,28530.0,25.6544,25.7043,25.6473,25.7043,28530.0
2016-05-24 11:45:00,36.07,36.09,36.06,36.07,24123.0,25.7114,25.7257,25.7043,25.7114,24123.0
2016-05-24 11:50:00,36.07,36.09,36.07,36.09,7912.5,25.7114,25.7257,25.7114,25.7257,7912.5
2016-05-24 11:55:00,36.09,36.11,36.07,36.08,16953.0,25.7257,25.7399,25.7114,25.7185,16953.0
2016-05-24 12:00:00,36.07,36.08,36.02,36.03,23598.0,25.7114,25.7185,25.6758,25.6829,23598.0
2016-05-24 12:05:00,36.03,36.07,36.03,36.07,12600.0,25.6829,25.7114,25.6829,25.7114,12600.0
2016-05-24 12:10:00,36.06,36.09,36.05,36.08,12448.5,25.7043,25.7257,25.6972,25.7185,12448.5
2016-05-24 12:15:00,36.08,36.09,36.06,36.07,8190.0,25.7185,25.7257,25.7043,25.7114,8190.0
2016-05-24 12:20:00,36.07,36.09,36.07,36.09,10092.0,25.7114,25.7257,25.7114,25.7257,10092.0
2016-05-24 12:25:00,36.09,36.11,36.08,36.09,12426.0,25.7257,25.7399,25.7185,25.7257,12426.0
2016-05-24 12:30:00,36.09,36.11,36.08,36.09,23772.0,25.7257,25.7399,25.7185,25.7257,23772.0
2016-05-24 12:35:00,36.09,36.09,36.05,36.05,17100.0,25.7257,25.7257,25.6972,25.6972,17100.0
2016-05-24 12:40:00,36.05,36.06,36.05,36.05,13425.0,25.6972,25.7043,25.6972,25.6972,13425.0
2016-05-24 12:45:00,36.05,36.05,36.03,36.04,17964.0,25.6972,25.6972,25.6829,25.69,17964.0
2016-05-24 12:50:00,36.05,36.11,36.05,36.11,15417.0,25.6972,25.7399,25.6972,25.7399,15417.0
2016-05-24 12:55:00,36.11,36.16,36.11,36.15,9325.5,25.7399,25.7756,25.7399,25.7684,9325.5
2016-05-24 13:00:00,36.16,36.19,36.15,36.17,19344.0,25.7756,25.7969,25.7684,25.7827,19344.0
2016-05-24 13:05:00,36.17,36.19,36.1,36.12,10518.0,25.7827,25.7969,25.7328,25.7471,10518.0
2016-05-24 13:10:00,36.12,36.15,36.12,36.15,7494.0,25.7471,25.7684,25.7471,25.7684,7494.0
2016-05-24 13:15:00,36.15,36.18,36.14,36.18,33409.5,25.7684,25.7898,25.7613,25.7898,33409.5
2016-05-24 13:20:00,36.17,36.19,36.17,36.17,17964.0,25.7827,25.7969,25.7827,25.7827,17964.0
2016-05-24 13:25:00,36.17,36.2,36.17,36.19,21760.5,25.7827,25.8041,25.7827,25.7969,21760.5
2016-05-24 13:30:00,36.19,36.19,36.15,36.15,32169.0,25.7969,25.7969,25.7684,25.7684,32169.0
2016-05-24 13:35:00,36.15,36.15,36.13,36.15,28861.5,25.7684,25.7684,25.7542,25.7684,28861.5
2016-05-24 13:40:00,36.15,36.15,36.13,36.13,28207.5,25.7684,25.7684,25.7542,25.7542,28207.5
2016-05-24 13:45:00,36.13,36.16,36.13,36.15,13498.5,25.7542,25.7756,25.7542,25.7684,13498.5
2016-05-24 13:50:00,36.15,36.17,36.15,36.15,23509.5,25.7684,25.7827,25.7684,25.7684,23509.5
2016-05-24 13:55:00,36.15,36.17,36.15,36.17,29181.0,25.7684,25.7827,25.7684,25.7827,29181.0
2016-05-24 14:00:00,36.16,36.18,36.11,36.11,126985.5,25.7756,25.7898,25.7399,25.7399,126985.5
2016-05-24 14:05:00,36.11,36.13,36.08,36.09,20455.5,25.7399,25.7542,25.7185,25.7257,20455.5
2016-05-24 14:10:00,36.09,36.12,36.09,36.11,12717.0,25.7257,25.7471,25.7257,25.7399,12717.0
2016-05-24 14:15:00,36.11,36.11,36.09,36.09,9682.5,25.7399,25.7399,25.7257,25.7257,9682.5
2016-05-24 14:20:00,36.09,36.09,36.07,36.08,19258.5,25.7257,25.7257,25.7114,25.7185,19258.5
2016-05-24 14:25:00,36.08,36.1,36.07,36.09,11793.0,25.7185,25.7328,25.7114,25.7257,11793.0
2016-05-24 14:30:00,36.09,36.11,36.08,36.09,10359.0,25.7257,25.7399,25.7185,25.7257,10359.0
2016-05-24 14:35:00,36.1,36.11,36.09,36.09,5100.0,25.7328,25.7399,25.7257,25.7257,5100.0
2016-05-24 14:40:00,36.09,36.11,36.07,36.07,14863.5,25.7257,25.7399,25.7114,25.7114,14863.5
2016-05-24 14:45:00,36.06,36.09,36.05,36.09,15165.0,25.7043,25.7257,25.6972,25.7257,15165.0
2016-05-24 14:50:00,36.09,36.14,36.09,36.13,21310.5,25.7257,25.7613,25.7257,25.7542,21310.5
2016-05-24 14:55:00,36.13,36.15,36.12,36.14,22720.5,25.7542,25.7684,25.7471,25.7613,22720.5
2016-05-24 15:00:00,36.14,36.18,36.13,36.17,16152.0,25.7613,25.7898,25.7542,25.7827,16152.0
2016-05-24 15:05:00,36.18,36.19,36.15,36.17,14380.5,25.7898,25.7969,25.7684,25.7827,14380.5
2016-05-24 15:10:00,36.17,36.2,36.17,36.19,54991.5,25.7827,25.8041,25.7827,25.7969,54991.5
2016-05-24 15:15:00,36.19,36.22,36.19,36.21,14301.0,25.7969,25.8183,25.7969,25.8112,14301.0
2016-05-24 15:20:00,36.21,36.25,36.19,36.25,26964.0,25.8112,25.8397,25.7969,25.8397,26964.0
2016-05-24 15:25:00,36.25,36.25,36.21,36.23,34911.0,25.8397,25.8397,25.8112,25.8255,34911.0
2016-05-24 15:30:00,36.23,36.24,36.19,36.2,20703.0,25.8255,25.8326,25.7969,25.8041,20703.0
2016-05-24 15:35:00,36.2,36.2,36.17,36.17,34777.5,25.8041,25.8041,25.7827,25.7827,34777.5
2016-05-24 15:40:00,36.17,36.2,36.16,36.17,38308.5,25.7827,25.8041,25.7756,25.7827,38308.5
2016-05-24 15:45:00,36.18,36.18,36.16,36.18,33018.0,25.7898,25.7898,25.7756,25.7898,33018.0
2016-05-24 15:50:00,36.17,36.18,36.15,36.17,88923.0,25.7827,25.7898,25.7684,25.7827,88923.0
2016-05-24 15:55:00,36.17,36.17,36.11,36.11,127642.5,25.7827,25.7827,25.7399,25.7399,127642.5
2016-05-25 09:30:00,36.39,36.46,36.33,36.46,46180.5,25.9395,25.9894,25.8967,25.9894,46180.5
2016-05-25 09:35:00,36.49,36.74,36.48,36.65,73911.0,26.0108,26.189,26.0037,26.1248,73911.0
2016-05-25 09:40:00,36.65,36.85,36.6,36.85,43195.5,26.1248,26.2674,26.0892,26.2674,43195.5
2016-05-25 09:45:00,36.83,36.92,36.79,36.9,91674.0,26.2532,26.3173,26.2246,26.3031,91674.0
2016-05-25 09:50:00,36.89,37.03,36.85,37.02,104380.5,26.2959,26.3957,26.2674,26.3886,104380.5
2016-05-25 09:55:00,37.01,37.05,36.96,37.05,57778.5,26.3815,26.41,26.3458,26.41,57778.5
2016-05-25 10:00:00,37.05,37.07,36.95,36.95,55695.0,26.41,26.4242,26.3387,26.3387,55695.0
2016-05-25 10:05:00,36.93,37.0,36.88,36.89,41325.0,26.3244,26.3743,26.2888,26.2959,41325.0
2016-05-25 10:10:00,36.89,36.92,36.84,36.89,53473.5,26.2959,26.3173,26.2603,26.2959,53473.5
2016-05-25 10:15:00,36.89,36.97,36.86,36.97,26641.5,26.2959,26.3529,26.2745,26.3529,26641.5
2016-05-25 10:20:00,36.97,36.99,36.93,36.95,37848.0,26.3529,26.3672,26.3244,26.3387,37848.0
2016-05-25 10:25:00,36.93,36.95,36.89,36.89,17911.5,26.3244,26.3387,26.2959,26.2959,17911.5
2016-05-25 10:30:00,36.9,36.95,36.86,36.95,32571.0,26.3031,26.3387,26.2745,26.3387,32571.0
2016-05-25 10:35:00,36.95,36.96,36.91,36.93,28581.0,26.3387,26.3458,26.3102,26.3244,28581.0
2016-05-25 10:40:00,36.94,36.96,36.91,36.95,30972.0,26.3316,26.3458,26.3102,26.3387,30972.0
2016-05-25 10:45:00,36.95,36.97,36.91,36.93,34849.5,26.3387,26.3529,26.3102,26.3244,34849.5
2016-05-25 10:50:00,36.92,36.92,36.87,36.91,14473.5,26.3173,26.3173,26.2817,26.3102,14473.5
2016-05-25 10:55:00,36.91,36.92,36.85,36.87,24465.0,26.3102,26.3173,26.2674,26.2817,24465.0
2016-05-25 11:00:00,36.87,36.95,36.87,36.94,19482.0,26.2817,26.3387,26.2817,26.3316,19482.0
2016-05-25 11:05:00,36.95,36.99,36.94,36.98,24309.0,26.3387,26.3672,26.3316,26.3601,24309.0
2016-05-25 11:10:00,36.99,37.0,36.93,36.94,43821.0,26.3672,26.3743,26.3244,26.3316,43821.0
2016-05-25 11:15:00,36.93,36.96,36.91,36.92,12556.5,26.3244,26.3458,26.3102,26.3173,12556.5
2016-05-25 11:20:00,36.92,36.97,36.92,36.95,13500.0,26.3173,26.3529,26.3173,26.3387,13500.0
2016-05-25 11:25:00,36.96,36.98,36.95,36.97,29622.0,26.3458,26.3601,26.3387,26.3529,29622.0
2016-05-25 11:30:00,36.97,36.99,36.93,36.93,27442.5,26.3529,26.3672,26.3244,26.3244,27442.5
2016-05-25 11:35:00,36.92,36.95,36.91,36.92,18358.5,26.3173,26.3387,26.3102,26.3173,18358.5
2016-05-25 11:40:00,36.92,36.98,36.91,36.96,17314.5,26.3173,26.3601,26.3102,26.3458,17314.5
2016-05-25 11:45:00,36.95,36.98,36.95,36.97,18934.5,26.3387,26.3601,26.3387,26.3529,18934.5
2016-05-25 11:50:00,36.97,37.02,36.97,37.0,21985.5,26.3529,26.3886,26.3529,26.3743,21985.5
2016-05-25 11:55:00,37.0,37.01,36.97,37.01,17650.5,26.3743,26.3815,26.3529,26.3815,17650.5
2016-05-25 12:00:00,37.01,37.02,36.97,36.99,16740.0,26.3815,26.3886,26.3529,26.3672,16740.0
2016-05-25 12:05:00,36.99,37.02,36.99,37.01,9153.0,26.3672,26.3886,26.3672,26.3815,9153.0
2016-05-25 12:10:00,37.0,37.03,36.99,36.99,8677.5,26.3743,26.3957,26.3672,26.3672,8677.5
2016-05-25 12:15:00,37.0,37.03,36.99,37.0,15937.5,26.3743,26.3957,26.3672,26.3743,15937.5
2016-05-25 12:20:00,37.0,37.03,36.99,37.01,18829.5,26.3743,26.3957,26.3672,26.3815,18829.5
2016-05-25 12:25:00,37.0,37.01,36.99,37.0,12063.0,26.3743,26.3815,26.3672,26.3743,12063.0
2016-05-25 12:30:00,37.0,37.0,36.97,37.0,26134.5,26.3743,26.3743,26.3529,26.3743,26134.5
2016-05-25 12:35:00,37.0,37.04,37.0,37.03,10434.0,26.3743,26.4028,26.3743,26.3957,10434.0
2016-05-25 12:40:00,37.03,37.04,37.01,37.01,22869.0,26.3957,26.4028,26.3815,26.3815,22869.0
2016-05-25 12:45:00,37.01,37.02,36.95,36.96,16843.5,26.3815,26.3886,26.3387,26.3458,16843.5
2016-05-25 12:50:00,36.95,36.97,36.95,36.96,11478.0,26.3387,26.3529,26.3387,26.3458,11478.0
2016-05-25 12:55:00,36.97,37.0,36.97,36.99,10272.0,26.3529,26.3743,26.3529,26.3672,10272.0
2016-05-25 13:00:00,36.99,37.07,36.99,37.06,19326.0,26.3672,26.4242,26.3672,26.4171,19326.0
2016-05-25 13:05:00,37.07,37.11,37.05,37.06,20166.0,26.4242,26.4527,26.41,26.4171,20166.0
2016-05-25 13:10:00,37.06,37.07,37.02,37.03,14256.0,26.4171,26.4242,26.3886,26.3957,14256.0
2016-05-25 13:15:00,37.03,37.05,37.01,37.04,15501.0,26.3957,26.41,26.3815,26.4028,15501.0
2016-05-25 13:20:00,37.05,37.05,37.02,37.03,15915.0,26.41,26.41,26.3886,26.3957,15915.0
2016-05-25 13:25:00,37.02,37.03,36.97,36.98,20937.0,26.3886,26.3957,26.3529,26.3601,20937.0
2016-05-25 13:30:00,36.98,37.02,36.97,36.99,19074.0,26.3601,26.3886,26.3529,26.3672,19074.0
2016-05-25 13:35:00,36.99,37.01,36.99,36.99,15300.0,26.3672,26.3815,26.3672,26.3672,15300.0
2016-05-25 13:40:00,36.99,36.99,36.95,36.97,21900.0,26.3672,26.3672,26.3387,26.3529,21900.0
2016-05-25 13:45:00,36.98,37.0,36.95,36.97,42703.5,26.3601,26.3743,26.3387,26.3529,42703.5
2016-05-25 13:50:00,36.97,37.0,36.97,37.0,11377.5,26.3529,26.3743,26.3529,26.3743,11377.5
2016-05-25 13:55:00,37.0,37.03,36.99,37.03,28282.5,26.3743,26.3957,26.3672,26.3957,28282.5
2016-05-25 14:00:00,37.02,37.03,36.97,36.98,30963.0,26.3886,26.3957,26.3529,26.3601,30963.0
2016-05-25 14:05:00,36.97,36.98,36.95,36.97,34330.5,26.3529,26.3601,26.3387,26.3529,34330.5
2016-05-25 14:10:00,36.97,36.97,36.94,36.94,22975.5,26.3529,26.3529,26.3316,26.3316,22975.5
2016-05-25 14:15:00,36.94,36.95,36.93,36.95,19981.5,26.3316,26.3387,26.3244,26.3387,19981.5
2016-05-25 14:20:00,36.95,36.97,36.93,36.93,87310.5,26.3387,26.3529,26.3244,26.3244,87310.5
2016-05-25 14:25:00,36.94,36.97,36.93,36.95,22057.5,26.3316,26.3529,26.3244,26.3387,22057.5
2016-05-25 14:30:00,36.95,36.95,36.92,36.93,20002.5,26.3387,26.3387,26.3173,26.3244,20002.5
2016-05-25 14:35:00,36.95,36.99,36.95,36.99,16372.5,26.3387,26.3672,26.3387,26.3672,16372.5
2016-05-25 14:40:00,36.99,36.99,36.97,36.99,15631.5,26.3672,26.3672,26.3529,26.3672,15631.5
2016-05-25 14:45:00,36.99,37.04,36.96,36.97,19234.5,26.3672,26.4028,26.3458,26.3529,19234.5
2016-05-25 14:50:00,36.97,36.99,36.94,36.97,19575.0,26.3529,26.3672,26.3316,26.3529,19575.0
2016-05-25 14:55:00,36.97,36.98,36.95,36.96,17643.0,26.3529,26.3601,26.3387,26.3458,17643.0
2016-05-25 15:00:00,36.97,36.97,36.93,36.93,14763.0,26.3529,26.3529,26.3244,26.3244,14763.0
2016-05-25 15:05:00,36.92,36.95,36.91,36.95,24256.5,26.3173,26.3387,26.3102,26.3387,24256.5
2016-05-25 15:10:00,36.95,36.96,36.93,36.94,23139.0,26.3387,26.3458,26.3244,26.3316,23139.0
2016-05-25 15:15:00,36.95,36.97,36.94,36.95,29023.5,26.3387,26.3529,26.3316,26.3387,29023.5
2016-05-25 15:20:00,36.96,37.01,36.95,36.99,21102.0,26.3458,26.3815,26.3387,26.3672,21102.0
2016-05-25 15:25:00,37.0,37.06,36.98,37.06,30196.5,26.3743,26.4171,26.3601,26.4171,30196.5
2016-05-25 15:30:00,37.07,37.07,37.03,37.05,40843.5,26.4242,26.4242,26.3957,26.41,40843.5
2016-05-25 15:35:00,37.05,37.06,37.03,37.04,40419.0,26.41,26.4171,26.3957,26.4028,40419.0
2016-05-25 15:40:00,37.05,37.06,37.03,37.05,36966.0,26.41,26.4171,26.3957,26.41,36966.0
2016-05-25 15:45:00,37.05,37.05,36.99,37.03,40134.0,26.41,26.41,26.3672,26.3957,40134.0
2016-05-25 15:50:00,37.02,37.03,36.99,37.01,68286.0,26.3886,26.3957,26.3672,26.3815,68286.0
2016-05-25 15:55:00,37.01,37.02,36.97,36.99,165856.5,26.3815,26.3886,26.3529,26.3672,165856.5
2016-05-26 09:30:00,36.95,37.17,36.83,37.14,64360.5,26.3387,26.4955,26.2532,26.4741,64360.5
2016-05-26 09:35:00,37.17,37.17,36.99,37.08,27835.5,26.4955,26.4955,26.3672,26.4314,27835.5
2016-05-26 09:40:00,37.09,37.2,37.04,37.19,20926.5,26.4385,26.5169,26.4028,26.5098,20926.5
2016-05-26 09:45:00,37.17,37.21,36.93,37.01,13125.0,26.4955,26.524,26.3244,26.3815,13125.0
2016-05-26 09:50:00,37.05,37.09,36.94,36.98,23050.5,26.41,26.4385,26.3316,26.3601,23050.5
2016-05-26 09:55:00,36.97,37.02,36.91,36.91,14760.0,26.3529,26.3886,26.3102,26.3102,14760.0
2016-05-26 10:00:00,36.94,37.13,36.93,37.1,34522.5,26.3316,26.467,26.3244,26.4456,34522.5
2016-05-26 10:05:00,37.09,37.14,37.02,37.09,16306.5,26.4385,26.4741,26.3886,26.4385,16306.5
2016-05-26 10:10:00,37.09,37.13,37.05,37.09,14352.0,26.4385,26.467,26.41,26.4385,14352.0
2016-05-26 10:15:00,37.12,37.21,37.07,37.21,19732.5,26.4599,26.524,26.4242,26.524,19732.5
2016-05-26 10:20:00,37.23,37.23,37.1,37.1,13041.0,26.5383,26.5383,26.4456,26.4456,13041.0
2016-05-26 10:25:00,37.1,37.13,37.05,37.13,11550.0,26.4456,26.467,26.41,26.467,11550.0
2016-05-26 10:30:00,37.13,37.16,37.08,37.09,14301.0,26.467,26.4884,26.4314,26.4385,14301.0
2016-05-26 10:35:00,37.05,37.09,37.01,37.07,24333.0,26.41,26.4385,26.3815,26.4242,24333.0
2016-05-26 10:40:00,37.07,37.09,37.06,37.07,10122.0,26.4242,26.4385,26.4171,26.4242,10122.0
2016-05-26 10:45:00,37.07,37.07,37.02,37.03,29067.0,26.4242,26.4242,26.3886,26.3957,29067.0
2016-05-26 10:50:00,37.03,37.09,37.02,37.09,53191.5,26.3957,26.4385,26.3886,26.4385,53191.5
2016-05-26 10:55:00,37.1,37.14,37.06,37.07,25765.5,26.4456,26.4741,26.4171,26.4242,25765.5
2016-05-26 11:00:00,37.07,37.11,37.05,37.07,51576.0,26.4242,26.4527,26.41,26.4242,51576.0
2016-05-26 11:05:00,37.05,37.09,37.05,37.09,22608.0,26.41,26.4385,26.41,26.4385,22608.0
2016-05-26 11:10:00,37.08,37.13,37.07,37.11,18868.5,26.4314,26.467,26.4242,26.4527,18868.5
2016-05-26 11:15:00,37.1,37.13,37.07,37.09,13548.0,26.4456,26.467,26.4242,26.4385,13548.0
2016-05-26 11:20:00,37.08,37.15,37.06,37.13,19878.0,26.4314,26.4813,26.4171,26.467,19878.0
2016-05-26 11:25:00,37.13,37.17,37.11,37.17,12475.5,26.467,26.4955,26.4527,26.4955,12475.5
2016-05-26 11:30:00,37.17,37.17,37.11,37.13,10324.5,26.4955,26.4955,26.4527,26.467,10324.5
2016-05-26 11:35:00,37.14,37.15,37.09,37.14,12037.5,26.4741,26.4813,26.4385,26.4741,12037.5
2016-05-26 11:40:00,37.14,37.15,37.11,37.14,12456.0,26.4741,26.4813,26.4527,26.4741,12456.0
2016-05-26 11:45:00,37.15,37.2,37.13,37.19,26893.5,26.4813,26.5169,26.467,26.5098,26893.5
2016-05-26 11:50:00,37.19,37.21,37.17,37.19,25801.5,26.5098,26.524,26.4955,26.5098,25801.5
2016-05-26 11:55:00,37.2,37.22,37.18,37.19,13756.5,26.5169,26.5312,26.5026,26.5098,13756.5
2016-05-26 12:00:00,37.19,37.2,37.16,37.19,15723.0,26.5098,26.5169,26.4884,26.5098,15723.0
2016-05-26 12:05:00,37.19,37.23,37.17,37.17,26481.0,26.5098,26.5383,26.4955,26.4955,26481.0
2016-05-26 12:10:00,37.17,37.19,37.17,37.17,11790.0,26.4955,26.5098,26.4955,26.4955,11790.0
2016-05-26 12:15:00,37.17,37.17,37.13,37.13,13912.5,26.4955,26.4955,26.467,26.467,13912.5
2016-05-26 12:20:00,37.13,37.13,37.09,37.11,7593.0,26.467,26.467,26.4385,26.4527,7593.0
2016-05-26 12:25:00,37.1,37.11,37.09,37.1,22881.0,26.4456,26.4527,26.4385,26.4456,22881.0
2016-05-26 12:30:00,37.11,37.12,37.09,37.11,19086.0,26.4527,26.4599,26.4385,26.4527,19086.0
2016-05-26 12:35:00,37.11,37.13,37.11,37.12,13228.5,26.4527,26.467,26.4527,26.4599,13228.5
2016-05-26 12:40:00,37.12,37.12,37.1,37.1,6213.0,26.4599,26.4599,26.4456,26.4456,6213.0
2016-05-26 12:45:00,37.1,37.13,37.08,37.13,12150.0,26.4456,26.467,26.4314,26.467,12150.0
2016-05-26 12:50:00,37.13,37.13,37.07,37.07,13995.0,26.467,26.467,26.4242,26.4242,13995.0
2016-05-26 12:55:00,37.08,37.1,37.07,37.09,12600.0,26.4314,26.4456,26.4242,26.4385,12600.0
2016-05-26 13:00:00,37.09,37.09,37.05,37.07,24519.0,26.4385,26.4385,26.41,26.4242,24519.0
2016-05-26 13:05:00,37.07,37.08,37.06,37.06,15045.0,26.4242,26.4314,26.4171,26.4171,15045.0
2016-05-26 13:10:00,37.05,37.09,37.05,37.09,14977.5,26.41,26.4385,26.41,26.4385,14977.5
2016-05-26 13:15:00,37.09,37.12,37.09,37.09,9294.0,26.4385,26.4599,26.4385,26.4385,9294.0
2016-05-26 13:20:00,37.1,37.1,37.07,37.08,14701.5,26.4456,26.4456,26.4242,26.4314,14701.5
2016-05-26 13:25:00,37.08,37.08,37.07,37.08,12270.0,26.4314,26.4314,26.4242,26.4314,12270.0
2016-05-26 13:30:00,37.09,37.1,37.07,37.1,11872.5,26.4385,26.4456,26.4242,26.4456,11872.5
2016-05-26 13:35:00,37.09,37.13,37.09,37.11,11109.0,26.4385,26.467,26.4385,26.4527,11109.0
2016-05-26 13:40:00,37.11,37.11,37.09,37.09,22270.5,26.4527,26.4527,26.4385,26.4385,22270.5
2016-05-26 13:45:00,37.09,37.1,37.07,37.09,12504.0,26.4385,26.4456,26.4242,26.4385,12504.0
2016-05-26 13:50:00,37.1,37.11,37.09,37.11,13543.5,26.4456,26.4527,26.4385,26.4527,13543.5
2016-05-26 13:55:00,37.11,37.14,37.11,37.14,18415.5,26.4527,26.4741,26.4527,26.4741,18415.5
2016-05-26 14:00:00,37.13,37.14,37.11,37.13,15988.5,26.467,26.4741,26.4527,26.467,15988.5
2016-05-26 14:05:00,37.12,37.13,37.1,37.13,10392.0,26.4599,26.467,26.4456,26.467,10392.0
2016-05-26 14:10:00,37.13,37.15,37.13,37.15,17494.5,26.467,26.4813,26.467,26.4813,17494.5
2016-05-26 14:15:00,37.15,37.17,37.13,37.13,23389.5,26.4813,26.4955,26.467,26.467,23389.5
2016-05-26 14:20:00,37.13,37.15,37.13,37.14,17988.0,26.467,26.4813,26.467,26.4741,17988.0
2016-05-26 14:25:00,37.13,37.14,37.09,37.09,24130.5,26.467,26.4741,26.4385,26.4385,24130.5
2016-05-26 14:30:00,37.09,37.1,37.06,37.09,27159.0,26.4385,26.4456,26.4171,26.4385,27159.0
2016-05-26 14:35:00,37.09,37.09,37.07,37.09,12057.0,26.4385,26.4385,26.4242,26.4385,12057.0
2016-05-26 14:40:00,37.09,37.11,37.07,37.11,19167.0,26.4385,26.4527,26.4242,26.4527,19167.0
2016-05-26 14:45:00,37.11,37.15,37.11,37.13,21415.5,26.4527,26.4813,26.4527,26.467,21415.5
2016-05-26 14:50:00,37.13,37.15,37.13,37.14,35016.0,26.467,26.4813,26.467,26.4741,35016.0
2016-05-26 14:55:00,37.14,37.14,37.12,37.12,11403.0,26.4741,26.4741,26.4599,26.4599,11403.0
2016-05-26 15:00:00,37.13,37.13,37.07,37.09,24736.5,26.467,26.467,26.4242,26.4385,24736.5
2016-05-26 15:05:00,37.09,37.12,37.08,37.12,14115.0,26.4385,26.4599,26.4314,26.4599,14115.0
2016-05-26 15:10:00,37.12,37.12,37.09,37.09,17259.0,26.4599,26.4599,26.4385,26.4385,17259.0
2016-05-26 15:15:00,37.09,37.11,37.07,37.11,21573.0,26.4385,26.4527,26.4242,26.4527,21573.0
2016-05-26 15:20:00,37.11,37.11,37.09,37.11,14380.5,26.4527,26.4527,26.4385,26.4527,14380.5
2016-05-26 15:25:00,37.11,37.13,37.1,37.11,27096.0,26.4527,26.467,26.4456,26.4527,27096.0
2016-05-26 15:30:00,37.11,37.11,37.09,37.11,25632.0,26.4527,26.4527,26.4385,26.4527,25632.0
2016-05-26 15:35:00,37.11,37.11,37.08,37.09,23427.0,26.4527,26.4527,26.4314,26.4385,23427.0
2016-05-26 15:40:00,37.09,37.11,37.08,37.1,22431.0,26.4385,26.4527,26.4314,26.4456,22431.0
2016-05-26 15:45:00,37.1,37.1,37.07,37.07,38131.5,26.4456,26.4456,26.4242,26.4242,38131.5
2016-05-26 15:50:00,37.07,37.07,37.02,37.03,80692.5,26.4242,26.4242,26.3886,26.3957,80692.5
2016-05-26 15:55:00,37.03,37.03,36.97,36.99,350776.5,26.3957,26.3957,26.3529,26.3672,350776.5
2016-05-27 09:30:00,37.06,37.26,36.83,37.01,32946.0,26.4171,26.5597,26.2532,26.3815,32946.0
2016-05-27 09:35:00,36.95,37.07,36.91,37.04,9835.5,26.3387,26.4242,26.3102,26.4028,9835.5
2016-05-27 09:40:00,37.04,37.07,36.97,36.99,7350.0,26.4028,26.4242,26.3529,26.3672,7350.0
2016-05-27 09:45:00,37.02,37.19,37.02,37.15,39606.0,26.3886,26.5098,26.3886,26.4813,39606.0
2016-05-27 09:50:00,37.15,37.2,36.99,36.99,26283.0,26.4813,26.5169,26.3672,26.3672,26283.0
2016-05-27 09:55:00,37.01,37.08,36.98,37.06,12759.0,26.3815,26.4314,26.3601,26.4171,12759.0
2016-05-27 10:00:00,37.08,37.11,36.99,37.04,20946.0,26.4314,26.4527,26.3672,26.4028,20946.0
2016-05-27 10:05:00,37.05,37.07,36.96,36.98,22705.5,26.41,26.4242,26.3458,26.3601,22705.5
2016-05-27 10:10:00,36.99,37.12,36.98,37.12,15510.0,26.3672,26.4599,26.3601,26.4599,15510.0
2016-05-27 10:15:00,37.12,37.17,37.11,37.15,14875.5,26.4599,26.4955,26.4527,26.4813,14875.5
2016-05-27 10:20:00,37.15,37.21,37.1,37.16,25050.0,26.4813,26.524,26.4456,26.4884,25050.0
2016-05-27 10:25:00,37.17,37.19,37.13,37.13,6009.0,26.4955,26.5098,26.467,26.467,6009.0
2016-05-27 10:30:00,37.13,37.2,37.13,37.19,11034.0,26.467,26.5169,26.467,26.5098,11034.0
2016-05-27 10:35:00,37.21,37.21,37.12,37.13,15696.0,26.524,26.524,26.4599,26.467,15696.0
2016-05-27 10:40:00,37.13,37.15,37.1,37.13,6300.0,26.467,26.4813,26.4456,26.467,6300.0
2016-05-27 10:45:00,37.11,37.15,37.1,37.14,6340.5,26.4527,26.4813,26.4456,26.4741,6340.5
2016-05-27 10:50:00,37.15,37.17,37.12,37.12,8773.5,26.4813,26.4955,26.4599,26.4599,8773.5
2016-05-27 10:55:00,37.12,37.14,37.08,37.11,6900.0,26.4599,26.4741,26.4314,26.4527,6900.0
2016-05-27 11:00:00,37.09,37.13,37.09,37.13,7729.5,26.4385,26.467,26.4385,26.467,7729.5
2016-05-27 11:05:00,37.13,37.13,37.03,37.03,9099.0,26.467,26.467,26.3957,26.3957,9099.0
2016-05-27 11:10:00,37.03,37.05,37.01,37.05,7113.0,26.3957,26.41,26.3815,26.41,7113.0
2016-05-27 11:15:00,37.04,37.05,37.02,37.03,9946.5,26.4028,26.41,26.3886,26.3957,9946.5
2016-05-27 11:20:00,37.02,37.03,36.99,36.99,9750.0,26.3886,26.3957,26.3672,26.3672,9750.0
2016-05-27 11:25:00,36.99,37.05,36.99,37.04,12690.0,26.3672,26.41,26.3672,26.4028,12690.0
2016-05-27 11:30:00,37.06,37.09,37.05,37.08,14409.0,26.4171,26.4385,26.41,26.4314,14409.0
2016-05-27 11:35:00,37.09,37.09,37.03,37.03,20352.0,26.4385,26.4385,26.3957,26.3957,20352.0
2016-05-27 11:40:00,37.03,37.06,37.02,37.02,18363.0,26.3957,26.4171,26.3886,26.3886,18363.0
2016-05-27 11:45:00,37.03,37.04,36.98,37.0,10200.0,26.3957,26.4028,26.3601,26.3743,10200.0
2016-05-27 11:50:00,37.01,37.06,36.99,37.06,11646.0,26.3815,26.4171,26.3672,26.4171,11646.0
2016-05-27 11:55:00,37.05,37.06,37.01,37.01,5527.5,26.41,26.4171,26.3815,26.3815,5527.5
2016-05-27 12:00:00,37.01,37.04,37.01,37.04,7779.0,26.3815,26.4028,26.3815,26.4028,7779.0
2016-05-27 12:05:00,37.04,37.04,37.01,37.04,10095.0,26.4028,26.4028,26.3815,26.4028,10095.0
2016-05-27 12:10:00,37.03,37.05,37.02,37.02,4800.0,26.3957,26.41,26.3886,26.3886,4800.0
2016-05-27 12:15:00,37.02,37.02,36.99,37.0,9189.0,26.3886,26.3886,26.3672,26.3743,9189.0
2016-05-27 12:20:00,37.0,37.04,37.0,37.03,3900.0,26.3743,26.4028,26.3743,26.3957,3900.0
2016-05-27 12:25:00,37.02,37.02,36.99,36.99,8742.0,26.3886,26.3886,26.3672,26.3672,8742.0
2016-05-27 12:30:00,37.0,37.01,36.98,36.99,10683.0,26.3743,26.3815,26.3601,26.3672,10683.0
2016-05-27 12:35:00,36.99,37.01,36.98,36.99,8934.0,26.3672,26.3815,26.3601,26.3672,8934.0
2016-05-27 12:40:00,36.99,37.0,36.97,36.99,10668.0,26.3672,26.3743,26.3529,26.3672,10668.0
2016-05-27 12:45:00,36.99,37.0,36.99,37.0,3783.0,26.3672,26.3743,26.3672,26.3743,3783.0
2016-05-27 12:50:00,37.0,37.01,36.99,37.0,3900.0,26.3743,26.3815,26.3672,26.3743,3900.0
2016-05-27 12:55:00,37.0,37.02,37.0,37.01,2655.0,26.3743,26.3886,26.3743,26.3815,2655.0
2016-05-27 13:00:00,37.0,37.01,36.95,36.96,14700.0,26.3743,26.3815,26.3387,26.3458,14700.0
2016-05-27 13:05:00,36.96,36.96,36.93,36.93,8125.5,26.3458,26.3458,26.3244,26.3244,8125.5
2016-05-27 13:10:00,36.93,36.94,36.92,36.93,7395.0,26.3244,26.3316,26.3173,26.3244,7395.0
2016-05-27 13:15:00,36.93,36.97,36.93,36.97,9087.0,26.3244,26.3529,26.3244,26.3529,9087.0
2016-05-27 13:20:00,36.97,36.99,36.97,36.98,9307.5,26.3529,26.3672,26.3529,26.3601,9307.5
2016-05-27 13:25:00,36.99,36.99,36.97,36.97,6487.5,26.3672,26.3672,26.3529,26.3529,6487.5
2016-05-27 13:30:00,36.97,36.99,36.97,36.99,6232.5,26.3529,26.3672,26.3529,26.3672,6232.5
2016-05-27 13:35:00,36.99,37.0,36.9,36.9,13101.0,26.3672,26.3743,26.3031,26.3031,13101.0
2016-05-27 13:40:00,36.89,36.93,36.88,36.92,9819.0,26.2959,26.3244,26.2888,26.3173,9819.0
2016-05-27 13:45:00,36.92,36.93,36.87,36.88,25813.5,26.3173,26.3244,26.2817,26.2888,25813.5
2016-05-27 13:50:00,36.88,36.9,36.87,36.9,12370.5,26.2888,26.3031,26.2817,26.3031,12370.5
2016-05-27 13:55:00,36.89,36.89,36.87,36.87,7569.0,26.2959,26.2959,26.2817,26.2817,7569.0
2016-05-27 14:00:00,36.87,36.87,36.85,36.87,14421.0,26.2817,26.2817,26.2674,26.2817,14421.0
2016-05-27 14:05:00,36.89,36.91,36.88,36.91,5994.0,26.2959,26.3102,26.2888,26.3102,5994.0
2016-05-27 14:10:00,36.91,36.93,36.9,36.93,7489.5,26.3102,26.3244,26.3031,26.3244,7489.5
2016-05-27 14:15:00,36.92,36.93,36.91,36.91,4350.0,26.3173,26.3244,26.3102,26.3102,4350.0
2016-05-27 14:20:00,36.91,36.94,36.89,36.94,3750.0,26.3102,26.3316,26.2959,26.3316,3750.0
2016-05-27 14:25:00,36.94,36.99,36.94,36.95,8278.5,26.3316,26.3672,26.3316,26.3387,8278.5
2016-05-27 14:30:00,36.95,36.97,36.95,36.96,4983.0,26.3387,26.3529,26.3387,26.3458,4983.0
2016-05-27 14:35:00,36.97,36.97,36.94,36.95,5701.5,26.3529,26.3529,26.3316,26.3387,5701.5
2016-05-27 14:40:00,36.95,36.96,36.94,36.95,7990.5,26.3387,26.3458,26.3316,26.3387,7990.5
2016-05-27 14:45:00,36.95,36.97,36.93,36.97,8059.5,26.3387,26.3529,26.3244,26.3529,8059.5
2016-05-27 14:50:00,36.97,36.99,36.97,36.99,10788.0,26.3529,26.3672,26.3529,26.3672,10788.0
2016-05-27 14:55:00,36.99,36.99,36.97,36.98,6918.0,26.3672,26.3672,26.3529,26.3601,6918.0
2016-05-27 15:00:00,36.98,37.0,36.97,37.0,12847.5,26.3601,26.3743,26.3529,26.3743,12847.5
2016-05-27 15:05:00,37.0,37.05,37.0,37.03,11479.5,26.3743,26.41,26.3743,26.3957,11479.5
2016-05-27 15:10:00,37.03,37.05,37.03,37.04,11025.0,26.3957,26.41,26.3957,26.4028,11025.0
2016-05-27 15:15:00,37.04,37.06,37.02,37.05,22867.5,26.4028,26.4171,26.3886,26.41,22867.5
2016-05-27 15:20:00,37.05,37.08,37.04,37.08,21367.5,26.41,26.4314,26.4028,26.4314,21367.5
2016-05-27 15:25:00,37.07,37.08,37.06,37.08,22036.5,26.4242,26.4314,26.4171,26.4314,22036.5
2016-05-27 15:30:00,37.08,37.11,37.07,37.08,28107.0,26.4314,26.4527,26.4242,26.4314,28107.0
2016-05-27 15:35:00,37.09,37.1,37.08,37.1,24280.5,26.4385,26.4456,26.4314,26.4456,24280.5
2016-05-27 15:40:00,37.1,37.11,37.08,37.11,30294.0,26.4456,26.4527,26.4314,26.4527,30294.0
2016-05-27 15:45:00,37.11,37.12,37.09,37.09,19774.5,26.4527,26.4599,26.4385,26.4385,19774.5
2016-05-27 15:50:00,37.1,37.12,37.09,37.1,57196.5,26.4456,26.4599,26.4385,26.4456,57196.5
2016-05-27 15:55:00,37.11,37.11,37.07,37.09,103078.5,26.4527,26.4527,26.4242,26.4385,103078.5
2016-05-31 09:30:00,37.03,37.21,36.97,37.17,33111.0,26.3957,26.524,26.3529,26.4955,33111.0
2016-05-31 09:35:00,37.16,37.24,37.15,37.24,10021.5,26.4884,26.5454,26.4813,26.5454,10021.5
2016-05-31 09:40:00,37.24,37.27,37.17,37.27,28183.5,26.5454,26.5668,26.4955,26.5668,28183.5
2016-05-31 09:45:00,37.26,37.33,37.26,37.33,32791.5,26.5597,26.6096,26.5597,26.6096,32791.5
2016-05-31 09:50:00,37.33,37.44,37.33,37.37,46762.5,26.6096,26.688,26.6096,26.6381,46762.5
2016-05-31 09:55:00,37.35,37.35,37.21,37.25,13860.0,26.6238,26.6238,26.524,26.5525,13860.0
2016-05-31 10:00:00,37.26,37.31,37.26,37.29,12975.0,26.5597,26.5953,26.5597,26.5811,12975.0
2016-05-31 10:05:00,37.29,37.35,37.29,37.33,13525.5,26.5811,26.6238,26.5811,26.6096,13525.5
2016-05-31 10:10:00,37.33,37.39,37.28,37.33,15499.5,26.6096,26.6523,26.5739,26.6096,15499.5
2016-05-31 10:15:00,37.34,37.38,37.29,37.29,14917.5,26.6167,26.6452,26.5811,26.5811,14917.5
2016-05-31 10:20:00,37.29,37.3,37.22,37.22,13794.0,26.5811,26.5882,26.5312,26.5312,13794.0
2016-05-31 10:25:00,37.22,37.26,37.21,37.24,6957.0,26.5312,26.5597,26.524,26.5454,6957.0
2016-05-31 10:30:00,37.24,37.26,37.18,37.2,11553.0,26.5454,26.5597,26.5026,26.5169,11553.0
2016-05-31 10:35:00,37.19,37.22,37.17,37.19,10119.0,26.5098,26.5312,26.4955,26.5098,10119.0
2016-05-31 10:40:00,37.17,37.2,37.14,37.19,8043.0,26.4955,26.5169,26.4741,26.5098,8043.0
2016-05-31 10:45:00,37.19,37.19,37.15,37.18,13215.0,26.5098,26.5098,26.4813,26.5026,13215.0
2016-05-31 10:50:00,37.19,37.19,37.15,37.16,9942.0,26.5098,26.5098,26.4813,26.4884,9942.0
2016-05-31 10:55:00,37.17,37.2,37.15,37.19,13405.5,26.4955,26.5169,26.4813,26.5098,13405.5
2016-05-31 11:00:00,37.19,37.2,37.14,37.16,20268.0,26.5098,26.5169,26.4741,26.4884,20268.0
2016-05-31 11:05:00,37.17,37.23,37.17,37.2,19212.0,26.4955,26.5383,26.4955,26.5169,19212.0
2016-05-31 11:10:00,37.2,37.21,37.13,37.13,9628.5,26.5169,26.524,26.467,26.467,9628.5
2016-05-31 11:15:00,37.13,37.14,37.1,37.12,18921.0,26.467,26.4741,26.4456,26.4599,18921.0
2016-05-31 11:20:00,37.12,37.19,37.12,37.18,6900.0,26.4599,26.5098,26.4599,26.5026,6900.0
2016-05-31 11:25:00,37.19,37.19,37.12,37.12,6759.0,26.5098,26.5098,26.4599,26.4599,6759.0
2016-05-31 11:30:00,37.12,37.13,37.07,37.08,7923.0,26.4599,26.467,26.4242,26.4314,7923.0
2016-05-31 11:35:00,37.07,37.12,37.07,37.11,6967.5,26.4242,26.4599,26.4242,26.4527,6967.5
2016-05-31 11:40:00,37.11,37.15,37.09,37.15,4071.0,26.4527,26.4813,26.4385,26.4813,4071.0
2016-05-31 11:45:00,37.13,37.15,37.09,37.09,14556.0,26.467,26.4813,26.4385,26.4385,14556.0
2016-05-31 11:50:00,37.1,37.13,37.09,37.12,3600.0,26.4456,26.467,26.4385,26.4599,3600.0
2016-05-31 11:55:00,37.11,37.12,37.06,37.06,8011.5,26.4527,26.4599,26.4171,26.4171,8011.5
2016-05-31 12:00:00,37.06,37.08,37.05,37.06,6292.5,26.4171,26.4314,26.41,26.4171,6292.5
2016-05-31 12:05:00,37.05,37.08,37.05,37.07,8853.0,26.41,26.4314,26.41,26.4242,8853.0
2016-05-31 12:10:00,37.07,37.09,37.07,37.09,3000.0,26.4242,26.4385,26.4242,26.4385,3000.0
2016-05-31 12:15:00,37.07,37.1,37.06,37.1,5998.5,26.4242,26.4456,26.4171,26.4456,5998.5
2016-05-31 12:20:00,37.09,37.11,37.09,37.11,4881.0,26.4385,26.4527,26.4385,26.4527,4881.0
2016-05-31 12:25:00,37.11,37.13,37.11,37.11,2263.5,26.4527,26.467,26.4527,26.4527,2263.5
2016-05-31 12:30:00,37.11,37.11,37.09,37.1,5527.5,26.4527,26.4527,26.4385,26.4456,5527.5
2016-05-31 12:35:00,37.1,37.12,37.09,37.1,7081.5,26.4456,26.4599,26.4385,26.4456,7081.5
2016-05-31 12:40:00,37.1,37.1,37.07,37.08,7605.0,26.4456,26.4456,26.4242,26.4314,7605.0
2016-05-31 12:45:00,37.07,37.09,37.07,37.09,10006.5,26.4242,26.4385,26.4242,26.4385,10006.5
2016-05-31 12:50:00,37.09,37.12,37.09,37.11,23412.0,26.4385,26.4599,26.4385,26.4527,23412.0
2016-05-31 12:55:00,37.11,37.11,37.08,37.09,4471.5,26.4527,26.4527,26.4314,26.4385,4471.5
2016-05-31 13:00:00,37.07,37.08,37.05,37.06,5706.0,26.4242,26.4314,26.41,26.4171,5706.0
2016-05-31 13:05:00,37.05,37.06,37.03,37.04,14572.5,26.41,26.4171,26.3957,26.4028,14572.5
2016-05-31 13:10:00,37.05,37.06,37.04,37.06,4603.5,26.41,26.4171,26.4028,26.4171,4603.5
2016-05-31 13:15:00,37.06,37.06,37.03,37.05,7555.5,26.4171,26.4171,26.3957,26.41,7555.5
2016-05-31 13:20:00,37.05,37.08,37.05,37.08,4446.0,26.41,26.4314,26.41,26.4314,4446.0
2016-05-31 13:25:00,37.07,37.09,37.07,37.09,5908.5,26.4242,26.4385,26.4242,26.4385,5908.5
2016-05-31 13:30:00,37.09,37.09,37.07,37.09,7849.5,26.4385,26.4385,26.4242,26.4385,7849.5
2016-05-31 13:35:00,37.08,37.09,37.07,37.08,2361.0,26.4314,26.4385,26.4242,26.4314,2361.0
2016-05-31 13:40:00,37.08,37.09,37.06,37.08,7404.0,26.4314,26.4385,26.4171,26.4314,7404.0
2016-05-31 13:45:00,37.08,37.1,37.07,37.07,4200.0,26.4314,26.4456,26.4242,26.4242,4200.0
2016-05-31 13:50:00,37.07,37.09,37.07,37.07,2803.5,26.4242,26.4385,26.4242,26.4242,2803.5
2016-05-31 13:55:00,37.06,37.06,37.05,37.05,3837.0,26.4171,26.4171,26.41,26.41,3837.0
2016-05-31 14:00:00,37.04,37.04,36.95,36.95,37056.0,26.4028,26.4028,26.3387,26.3387,37056.0
2016-05-31 14:05:00,36.95,36.97,36.91,36.93,22044.0,26.3387,26.3529,26.3102,26.3244,22044.0
2016-05-31 14:10:00,36.93,36.93,36.9,36.9,22039.5,26.3244,26.3244,26.3031,26.3031,22039.5
2016-05-31 14:15:00,36.91,36.91,36.86,36.87,33297.0,26.3102,26.3102,26.2745,26.2817,33297.0
2016-05-31 14:20:00,36.87,36.94,36.86,36.91,37227.0,26.2817,26.3316,26.2745,26.3102,37227.0
2016-05-31 14:25:00,36.91,36.94,36.89,36.93,21942.0,26.3102,26.3316,26.2959,26.3244,21942.0
2016-05-31 14:30:00,36.93,36.95,36.91,36.95,9493.5,26.3244,26.3387,26.3102,26.3387,9493.5
2016-05-31 14:35:00,36.95,36.95,36.93,36.93,7342.5,26.3387,26.3387,26.3244,26.3244,7342.5
2016-05-31 14:40:00,36.93,36.93,36.92,36.92,7254.0,26.3244,26.3244,26.3173,26.3173,7254.0
2016-05-31 14:45:00,36.93,36.94,36.89,36.93,15409.5,26.3244,26.3316,26.2959,26.3244,15409.5
2016-05-31 14:50:00,36.93,36.93,36.88,36.9,15106.5,26.3244,26.3244,26.2888,26.3031,15106.5
2016-05-31 14:55:00,36.9,36.91,36.85,36.85,23785.5,26.3031,26.3102,26.2674,26.2674,23785.5
2016-05-31 15:00:00,36.86,36.89,36.84,36.88,41028.0,26.2745,26.2959,26.2603,26.2888,41028.0
2016-05-31 15:05:00,36.87,36.91,36.87,36.91,9612.0,26.2817,26.3102,26.2817,26.3102,9612.0
2016-05-31 15:10:00,36.91,36.94,36.91,36.94,12799.5,26.3102,26.3316,26.3102,26.3316,12799.5
2016-05-31 15:15:00,36.94,36.99,36.93,36.99,15891.0,26.3316,26.3672,26.3244,26.3672,15891.0
2016-05-31 15:20:00,36.99,37.0,36.97,36.97,16464.0,26.3672,26.3743,26.3529,26.3529,16464.0
2016-05-31 15:25:00,36.98,37.01,36.97,37.01,12289.5,26.3601,26.3815,26.3529,26.3815,12289.5
2016-05-31 15:30:00,37.01,37.07,37.01,37.07,22680.0,26.3815,26.4242,26.3815,26.4242,22680.0
2016-05-31 15:35:00,37.07,37.1,37.06,37.09,21807.0,26.4242,26.4456,26.4171,26.4385,21807.0
2016-05-31 15:40:00,37.09,37.14,37.09,37.13,31966.5,26.4385,26.4741,26.4385,26.467,31966.5
2016-05-31 15:45:00,37.14,37.15,37.12,37.13,32520.0,26.4741,26.4813,26.4599,26.467,32520.0
2016-05-31 15:50:00,37.13,37.25,37.13,37.25,242452.5,26.467,26.5525,26.467,26.5525,242452.5
2016-05-31 15:55:00,37.25,37.25,37.16,37.16,377557.5,26.5525,26.5525,26.4884,26.4884,377557.5
2016-06-01 09:30:00,37.01,37.07,36.81,36.88,42631.5,26.3815,26.4242,26.2389,26.2888,42631.5
2016-06-01 09:35:00,36.88,36.91,36.7,36.75,24099.0,26.2888,26.3102,26.1605,26.1961,24099.0
2016-06-01 09:40:00,36.77,36.81,36.67,36.67,14757.0,26.2104,26.2389,26.1391,26.1391,14757.0
2016-06-01 09:45:00,36.67,36.75,36.58,36.74,35029.5,26.1391,26.1961,26.0749,26.189,35029.5
2016-06-01 09:50:00,36.75,36.75,36.7,36.72,87792.0,26.1961,26.1961,26.1605,26.1747,87792.0
2016-06-01 09:55:00,36.71,36.77,36.67,36.76,40120.5,26.1676,26.2104,26.1391,26.2033,40120.5
2016-06-01 10:00:00,36.78,36.89,36.76,36.86,38302.5,26.2175,26.2959,26.2033,26.2745,38302.5
2016-06-01 10:05:00,36.87,36.96,36.83,36.95,28599.0,26.2817,26.3458,26.2532,26.3387,28599.0
2016-06-01 10:10:00,36.95,37.03,36.95,36.99,52240.5,26.3387,26.3957,26.3387,26.3672,52240.5
2016-06-01 10:15:00,36.99,37.03,36.97,36.97,35322.0,26.3672,26.3957,26.3529,26.3529,35322.0
2016-06-01 10:20:00,36.97,37.03,36.97,37.03,50596.5,26.3529,26.3957,26.3529,26.3957,50596.5
2016-06-01 10:25:00,37.03,37.05,36.97,36.99,24588.0,26.3957,26.41,26.3529,26.3672,24588.0
2016-06-01 10:30:00,36.98,37.04,36.97,37.04,25207.5,26.3601,26.4028,26.3529,26.4028,25207.5
2016-06-01 10:35:00,37.02,37.05,37.01,37.02,11698.5,26.3886,26.41,26.3815,26.3886,11698.5
2016-06-01 10:40:00,37.01,37.01,36.91,36.92,27717.0,26.3815,26.3815,26.3102,26.3173,27717.0
2016-06-01 10:45:00,36.92,36.93,36.86,36.87,15799.5,26.3173,26.3244,26.2745,26.2817,15799.5
2016-06-01 10:50:00,36.87,36.96,36.87,36.95,21258.0,26.2817,26.3458,26.2817,26.3387,21258.0
2016-06-01 10:55:00,36.95,36.99,36.95,36.99,14367.0,26.3387,26.3672,26.3387,26.3672,14367.0
2016-06-01 11:00:00,36.99,37.06,36.99,37.03,7200.0,26.3672,26.4171,26.3672,26.3957,7200.0
2016-06-01 11:05:00,37.03,37.06,36.97,37.01,18594.0,26.3957,26.4171,26.3529,26.3815,18594.0
2016-06-01 11:10:00,37.02,37.11,37.02,37.11,16344.0,26.3886,26.4527,26.3886,26.4527,16344.0
2016-06-01 11:15:00,37.1,37.16,37.09,37.13,10950.0,26.4456,26.4884,26.4385,26.467,10950.0
2016-06-01 11:20:00,37.14,37.17,37.11,37.13,12201.0,26.4741,26.4955,26.4527,26.467,12201.0
2016-06-01 11:25:00,37.13,37.17,37.13,37.13,24976.5,26.467,26.4955,26.467,26.467,24976.5
2016-06-01 11:30:00,37.13,37.14,37.06,37.06,27423.0,26.467,26.4741,26.4171,26.4171,27423.0
2016-06-01 11:35:00,37.07,37.15,37.07,37.13,35353.5,26.4242,26.4813,26.4242,26.467,35353.5
2016-06-01 11:40:00,37.13,37.15,37.11,37.12,19968.0,26.467,26.4813,26.4527,26.4599,19968.0
2016-06-01 11:45:00,37.11,37.11,37.07,37.1,26377.5,26.4527,26.4527,26.4242,26.4456,26377.5
2016-06-01 11:50:00,37.11,37.13,37.08,37.08,25369.5,26.4527,26.467,26.4314,26.4314,25369.5
2016-06-01 11:55:00,37.08,37.11,37.07,37.11,16138.5,26.4314,26.4527,26.4242,26.4527,16138.5
2016-06-01 12:00:00,37.12,37.17,37.09,37.09,11959.5,26.4599,26.4955,26.4385,26.4385,11959.5
2016-06-01 12:05:00,37.09,37.13,37.07,37.11,15459.0,26.4385,26.467,26.4242,26.4527,15459.0
2016-06-01 12:10:00,37.11,37.18,37.1,37.18,8613.0,26.4527,26.5026,26.4456,26.5026,8613.0
2016-06-01 12:15:00,37.17,37.18,37.14,37.15,14400.0,26.4955,26.5026,26.4741,26.4813,14400.0
2016-06-01 12:20:00,37.14,37.16,37.12,37.15,44466.0,26.4741,26.4884,26.4599,26.4813,44466.0
2016-06-01 12:25:00,37.15,37.16,37.11,37.14,12939.0,26.4813,26.4884,26.4527,26.4741,12939.0
2016-06-01 12:30:00,37.13,37.15,37.11,37.11,13764.0,26.467,26.4813,26.4527,26.4527,13764.0
2016-06-01 12:35:00,37.12,37.14,37.09,37.09,9916.5,26.4599,26.4741,26.4385,26.4385,9916.5
2016-06-01 12:40:00,37.09,37.13,37.09,37.1,13645.5,26.4385,26.467,26.4385,26.4456,13645.5
2016-06-01 12:45:00,37.11,37.14,37.09,37.09,13518.0,26.4527,26.4741,26.4385,26.4385,13518.0
2016-06-01 12:50:00,37.1,37.16,37.1,37.15,10302.0,26.4456,26.4884,26.4456,26.4813,10302.0
2016-06-01 12:55:00,37.15,37.16,37.13,37.15,9469.5,26.4813,26.4884,26.467,26.4813,9469.5
2016-06-01 13:00:00,37.15,37.16,37.15,37.15,13836.0,26.4813,26.4884,26.4813,26.4813,13836.0
2016-06-01 13:05:00,37.15,37.18,37.14,37.15,14818.5,26.4813,26.5026,26.4741,26.4813,14818.5
2016-06-01 13:10:00,37.14,37.15,37.09,37.11,16389.0,26.4741,26.4813,26.4385,26.4527,16389.0
2016-06-01 13:15:00,37.1,37.11,37.09,37.11,6621.0,26.4456,26.4527,26.4385,26.4527,6621.0
2016-06-01 13:20:00,37.12,37.14,37.11,37.11,7281.0,26.4599,26.4741,26.4527,26.4527,7281.0
2016-06-01 13:25:00,37.12,37.13,37.07,37.09,14488.5,26.4599,26.467,26.4242,26.4385,14488.5
2016-06-01 13:30:00,37.08,37.12,37.07,37.12,8700.0,26.4314,26.4599,26.4242,26.4599,8700.0
2016-06-01 13:35:00,37.1,37.1,37.04,37.06,14199.0,26.4456,26.4456,26.4028,26.4171,14199.0
2016-06-01 13:40:00,37.06,37.06,37.01,37.03,14125.5,26.4171,26.4171,26.3815,26.3957,14125.5
2016-06-01 13:45:00,37.04,37.08,37.04,37.08,17919.0,26.4028,26.4314,26.4028,26.4314,17919.0
2016-06-01 13:50:00,37.09,37.11,37.07,37.09,13188.0,26.4385,26.4527,26.4242,26.4385,13188.0
2016-06-01 13:55:00,37.09,37.09,37.07,37.09,9219.0,26.4385,26.4385,26.4242,26.4385,9219.0
2016-06-01 14:00:00,37.09,37.09,37.06,37.09,23109.0,26.4385,26.4385,26.4171,26.4385,23109.0
2016-06-01 14:05:00,37.09,37.11,37.07,37.09,11565.0,26.4385,26.4527,26.4242,26.4385,11565.0
2016-06-01 14:10:00,37.09,37.14,37.09,37.14,11925.0,26.4385,26.4741,26.4385,26.4741,11925.0
2016-06-01 14:15:00,37.14,37.19,37.14,37.17,10323.0,26.4741,26.5098,26.4741,26.4955,10323.0
2016-06-01 14:20:00,37.18,37.19,37.12,37.12,13350.0,26.5026,26.5098,26.4599,26.4599,13350.0
2016-06-01 14:25:00,37.13,37.14,37.1,37.13,14082.0,26.467,26.4741,26.4456,26.467,14082.0
2016-06-01 14:30:00,37.13,37.14,37.1,37.14,16561.5,26.467,26.4741,26.4456,26.4741,16561.5
2016-06-01 14:35:00,37.13,37.14,37.1,37.11,11874.0,26.467,26.4741,26.4456,26.4527,11874.0
2016-06-01 14:40:00,37.11,37.11,37.09,37.11,25708.5,26.4527,26.4527,26.4385,26.4527,25708.5
2016-06-01 14:45:00,37.11,37.14,37.1,37.13,31458.0,26.4527,26.4741,26.4456,26.467,31458.0
2016-06-01 14:50:00,37.13,37.15,37.12,37.15,12624.0,26.467,26.4813,26.4599,26.4813,12624.0
2016-06-01 14:55:00,37.14,37.15,37.12,37.14,20013.0,26.4741,26.4813,26.4599,26.4741,20013.0
2016-06-01 15:00:00,37.15,37.15,37.11,37.13,16122.0,26.4813,26.4813,26.4527,26.467,16122.0
2016-06-01 15:05:00,37.13,37.14,37.11,37.11,14956.5,26.467,26.4741,26.4527,26.4527,14956.5
2016-06-01 15:10:00,37.12,37.17,37.11,37.17,26475.0,26.4599,26.4955,26.4527,26.4955,26475.0
2016-06-01 15:15:00,37.17,37.2,37.17,37.19,19435.5,26.4955,26.5169,26.4955,26.5098,19435.5
2016-06-01 15:20:00,37.19,37.2,37.17,37.2,28999.5,26.5098,26.5169,26.4955,26.5169,28999.5
2016-06-01 15:25:00,37.2,37.2,37.17,37.17,25917.0,26.5169,26.5169,26.4955,26.4955,25917.0
2016-06-01 15:30:00,37.17,37.17,37.11,37.12,42003.0,26.4955,26.4955,26.4527,26.4599,42003.0
2016-06-01 15:35:00,37.11,37.14,37.11,37.13,66117.0,26.4527,26.4741,26.4527,26.467,66117.0
2016-06-01 15:40:00,37.13,37.16,37.11,37.15,43212.0,26.467,26.4884,26.4527,26.4813,43212.0
2016-06-01 15:45:00,37.15,37.15,37.09,37.09,55680.0,26.4813,26.4813,26.4385,26.4385,55680.0
2016-06-01 15:50:00,37.09,37.11,37.07,37.07,95734.5,26.4385,26.4527,26.4242,26.4242,95734.5
2016-06-01 15:55:00,37.07,37.12,37.07,37.11,163593.0,26.4242,26.4599,26.4242,26.4527,163593.0
2016-06-02 09:30:00,36.96,37.06,36.68,36.95,40530.0,26.3458,26.4171,26.1462,26.3387,40530.0
2016-06-02 09:35:00,36.94,37.07,36.94,36.99,13050.0,26.3316,26.4242,26.3316,26.3672,13050.0
2016-06-02 09:40:00,37.01,37.12,37.01,37.12,52671.0,26.3815,26.4599,26.3815,26.4599,52671.0
2016-06-02 09:45:00,37.11,37.18,37.03,37.03,19990.5,26.4527,26.5026,26.3957,26.3957,19990.5
2016-06-02 09:50:00,37.03,37.04,36.96,36.96,8250.0,26.3957,26.4028,26.3458,26.3458,8250.0
2016-06-02 09:55:00,36.97,37.07,36.95,37.01,21411.0,26.3529,26.4242,26.3387,26.3815,21411.0
2016-06-02 10:00:00,37.03,37.11,37.02,37.08,14238.0,26.3957,26.4527,26.3886,26.4314,14238.0
2016-06-02 10:05:00,37.09,37.14,37.05,37.05,26826.0,26.4385,26.4741,26.41,26.41,26826.0
2016-06-02 10:10:00,37.06,37.07,37.0,37.05,9334.5,26.4171,26.4242,26.3743,26.41,9334.5
2016-06-02 10:15:00,37.05,37.1,37.01,37.02,15007.5,26.41,26.4456,26.3815,26.3886,15007.5
2016-06-02 10:20:00,37.03,37.07,36.99,37.04,8542.5,26.3957,26.4242,26.3672,26.4028,8542.5
2016-06-02 10:25:00,37.03,37.06,36.99,37.01,15955.5,26.3957,26.4171,26.3672,26.3815,15955.5
2016-06-02 10:30:00,37.0,37.03,36.97,36.99,20908.5,26.3743,26.3957,26.3529,26.3672,20908.5
2016-06-02 10:35:00,36.99,37.08,36.99,37.07,19650.0,26.3672,26.4314,26.3672,26.4242,19650.0
2016-06-02 10:40:00,37.06,37.1,37.05,37.05,10077.0,26.4171,26.4456,26.41,26.41,10077.0
2016-06-02 10:45:00,37.07,37.07,37.05,37.05,11715.0,26.4242,26.4242,26.41,26.41,11715.0
2016-06-02 10:50:00,37.06,37.12,37.06,37.12,31722.0,26.4171,26.4599,26.4171,26.4599,31722.0
2016-06-02 10:55:00,37.12,37.13,37.11,37.12,15225.0,26.4599,26.467,26.4527,26.4599,15225.0
2016-06-02 11:00:00,37.13,37.21,37.13,37.21,29575.5,26.467,26.524,26.467,26.524,29575.5
2016-06-02 11:05:00,37.21,37.26,37.19,37.23,14776.5,26.524,26.5597,26.5098,26.5383,14776.5
2016-06-02 11:10:00,37.22,37.25,37.19,37.2,25372.5,26.5312,26.5525,26.5098,26.5169,25372.5
2016-06-02 11:15:00,37.2,37.21,37.16,37.16,11163.0,26.5169,26.524,26.4884,26.4884,11163.0
2016-06-02 11:20:00,37.16,37.17,37.14,37.16,6600.0,26.4884,26.4955,26.4741,26.4884,6600.0
2016-06-02 11:25:00,37.14,37.17,37.13,37.13,10449.0,26.4741,26.4955,26.467,26.467,10449.0
2016-06-02 11:30:00,37.13,37.17,37.12,37.13,7524.0,26.467,26.4955,26.4599,26.467,7524.0
2016-06-02 11:35:00,37.13,37.13,37.09,37.09,15232.5,26.467,26.467,26.4385,26.4385,15232.5
2016-06-02 11:40:00,37.1,37.17,37.1,37.16,10096.5,26.4456,26.4955,26.4456,26.4884,10096.5
2016-06-02 11:45:00,37.17,37.2,37.17,37.19,21046.5,26.4955,26.5169,26.4955,26.5098,21046.5
2016-06-02 11:50:00,37.19,37.21,37.18,37.19,9640.5,26.5098,26.524,26.5026,26.5098,9640.5
2016-06-02 11:55:00,37.21,37.25,37.21,37.24,23682.0,26.524,26.5525,26.524,26.5454,23682.0
2016-06-02 12:00:00,37.25,37.26,37.22,37.23,11604.0,26.5525,26.5597,26.5312,26.5383,11604.0
2016-06-02 12:05:00,37.22,37.22,37.17,37.17,7965.0,26.5312,26.5312,26.4955,26.4955,7965.0
2016-06-02 12:10:00,37.17,37.18,37.15,37.17,8100.0,26.4955,26.5026,26.4813,26.4955,8100.0
2016-06-02 12:15:00,37.17,37.17,37.13,37.16,10119.0,26.4955,26.4955,26.467,26.4884,10119.0
2016-06-02 12:20:00,37.16,37.19,37.14,37.15,39708.0,26.4884,26.5098,26.4741,26.4813,39708.0
2016-06-02 12:25:00,37.15,37.15,37.12,37.12,7263.0,26.4813,26.4813,26.4599,26.4599,7263.0
2016-06-02 12:30:00,37.12,37.13,37.11,37.11,10200.0,26.4599,26.467,26.4527,26.4527,10200.0
2016-06-02 12:35:00,37.12,37.13,37.11,37.11,8100.0,26.4599,26.467,26.4527,26.4527,8100.0
2016-06-02 12:40:00,37.12,37.17,37.12,37.17,21297.0,26.4599,26.4955,26.4599,26.4955,21297.0
2016-06-02 12:45:00,37.17,37.17,37.15,37.16,10258.5,26.4955,26.4955,26.4813,26.4884,10258.5
2016-06-02 12:50:00,37.17,37.22,37.17,37.22,22473.0,26.4955,26.5312,26.4955,26.5312,22473.0
2016-06-02 12:55:00,37.22,37.23,37.21,37.23,13950.0,26.5312,26.5383,26.524,26.5383,13950.0
2016-06-02 13:00:00,37.23,37.25,37.23,37.25,11334.0,26.5383,26.5525,26.5383,26.5525,11334.0
2016-06-02 13:05:00,37.25,37.26,37.23,37.23,7821.0,26.5525,26.5597,26.5383,26.5383,7821.0
2016-06-02 13:10:00,37.23,37.23,37.21,37.22,19675.5,26.5383,26.5383,26.524,26.5312,19675.5
2016-06-02 13:15:00,37.23,37.23,37.21,37.23,9982.5,26.5383,26.5383,26.524,26.5383,9982.5
2016-06-02 13:20:00,37.23,37.23,37.23,37.23,3615.0,26.5383,26.5383,26.5383,26.5383,3615.0
2016-06-02 13:25:00,37.23,37.23,37.2,37.23,11722.5,26.5383,26.5383,26.5169,26.5383,11722.5
2016-06-02 13:30:00,37.23,37.24,37.2,37.21,15727.5,26.5383,26.5454,26.5169,26.524,15727.5
2016-06-02 13:35:00,37.22,37.23,37.19,37.19,7263.0,26.5312,26.5383,26.5098,26.5098,7263.0
2016-06-02 13:40:00,37.2,37.23,37.19,37.23,14988.0,26.5169,26.5383,26.5098,26.5383,14988.0
2016-06-02 13:45:00,37.23,37.24,37.21,37.23,12358.5,26.5383,26.5454,26.524,26.5383,12358.5
2016-06-02 13:50:00,37.23,37.25,37.21,37.25,14602.5,26.5383,26.5525,26.524,26.5525,14602.5
2016-06-02 13:55:00,37.25,37.3,37.25,37.29,10005.0,26.5525,26.5882,26.5525,26.5811,10005.0
2016-06-02 14:00:00,37.3,37.33,37.3,37.33,15924.0,26.5882,26.6096,26.5882,26.6096,15924.0
2016-06-02 14:05:00,37.33,37.36,37.33,37.33,25837.5,26.6096,26.6309,26.6096,26.6096,25837.5
2016-06-02 14:10:00,37.33,37.33,37.3,37.31,7402.5,26.6096,26.6096,26.5882,26.5953,7402.5
2016-06-02 14:15:00,37.32,37.35,37.31,37.35,11331.0,26.6024,26.6238,26.5953,26.6238,11331.0
2016-06-02 14:20:00,37.35,37.36,37.33,37.34,7933.5,26.6238,26.6309,26.6096,26.6167,7933.5
2016-06-02 14:25:00,37.34,37.35,37.33,37.33,8767.5,26.6167,26.6238,26.6096,26.6096,8767.5
2016-06-02 14:30:00,37.34,37.35,37.31,37.31,10920.0,26.6167,26.6238,26.5953,26.5953,10920.0
2016-06-02 14:35:00,37.31,37.34,37.31,37.31,6934.5,26.5953,26.6167,26.5953,26.5953,6934.5
2016-06-02 14:40:00,37.31,37.35,37.31,37.32,8872.5,26.5953,26.6238,26.5953,26.6024,8872.5
2016-06-02 14:45:00,37.33,37.35,37.33,37.33,7909.5,26.6096,26.6238,26.6096,26.6096,7909.5
2016-06-02 14:50:00,37.33,37.35,37.33,37.35,11451.0,26.6096,26.6238,26.6096,26.6238,11451.0
2016-06-02 14:55:00,37.34,37.36,37.34,37.36,22020.0,26.6167,26.6309,26.6167,26.6309,22020.0
2016-06-02 15:00:00,37.36,37.37,37.35,37.36,3835.5,26.6309,26.6381,26.6238,26.6309,3835.5
2016-06-02 15:05:00,37.37,37.37,37.33,37.33,19312.5,26.6381,26.6381,26.6096,26.6096,19312.5
2016-06-02 15:10:00,37.33,37.34,37.32,37.34,13528.5,26.6096,26.6167,26.6024,26.6167,13528.5
2016-06-02 15:15:00,37.33,37.35,37.33,37.34,11899.5,26.6096,26.6238,26.6096,26.6167,11899.5
2016-06-02 15:20:00,37.34,37.34,37.33,37.33,14503.5,26.6167,26.6167,26.6096,26.6096,14503.5
2016-06-02 15:25:00,37.34,37.35,37.33,37.35,19582.5,26.6167,26.6238,26.6096,26.6238,19582.5
2016-06-02 15:30:00,37.35,37.39,37.35,37.39,67576.5,26.6238,26.6523,26.6238,26.6523,67576.5
2016-06-02 15:35:00,37.39,37.4,37.38,37.39,30667.5,26.6523,26.6595,26.6452,26.6523,30667.5
2016-06-02 15:40:00,37.39,37.39,37.35,37.38,55692.0,26.6523,26.6523,26.6238,26.6452,55692.0
2016-06-02 15:45:00,37.38,37.4,37.37,37.4,60532.5,26.6452,26.6595,26.6381,26.6595,60532.5
2016-06-02 15:50:00,37.41,37.46,37.4,37.46,108744.0,26.6666,26.7022,26.6595,26.7022,108744.0
2016-06-02 15:55:00,37.46,37.51,37.45,37.5,335505.0,26.7022,26.7379,26.6951,26.7307,335505.0
2016-06-03 09:30:00,36.93,37.09,36.63,36.7,171903.0,26.3244,26.4385,26.1106,26.1605,171903.0
2016-06-03 09:35:00,36.69,36.71,36.49,36.53,114259.5,26.1534,26.1676,26.0108,26.0393,114259.5
2016-06-03 09:40:00,36.53,36.57,36.4,36.55,105010.5,26.0393,26.0678,25.9466,26.0536,105010.5
2016-06-03 09:45:00,36.57,36.59,36.43,36.5,64158.0,26.0678,26.0821,25.968,26.0179,64158.0
2016-06-03 09:50:00,36.5,36.51,36.43,36.47,78130.5,26.0179,26.0251,25.968,25.9965,78130.5
2016-06-03 09:55:00,36.47,36.59,36.46,36.59,72301.5,25.9965,26.0821,25.9894,26.0821,72301.5
2016-06-03 10:00:00,36.58,36.58,36.35,36.4,76893.0,26.0749,26.0749,25.911,25.9466,76893.0
2016-06-03 10:05:00,36.39,36.45,36.37,36.37,44859.0,25.9395,25.9823,25.9253,25.9253,44859.0
2016-06-03 10:10:00,36.37,36.5,36.35,36.49,33765.0,25.9253,26.0179,25.911,26.0108,33765.0
2016-06-03 10:15:00,36.51,36.51,36.42,36.43,42894.0,26.0251,26.0251,25.9609,25.968,42894.0
2016-06-03 10:20:00,36.43,36.45,36.35,36.45,39240.0,25.968,25.9823,25.911,25.9823,39240.0
2016-06-03 10:25:00,36.45,36.47,36.39,36.41,48361.5,25.9823,25.9965,25.9395,25.9538,48361.5
2016-06-03 10:30:00,36.41,36.56,36.39,36.56,27082.5,25.9538,26.0607,25.9395,26.0607,27082.5
2016-06-03 10:35:00,36.56,36.59,36.53,36.55,34408.5,26.0607,26.0821,26.0393,26.0536,34408.5
2016-06-03 10:40:00,36.56,36.61,36.56,36.59,63783.0,26.0607,26.0963,26.0607,26.0821,63783.0
2016-06-03 10:45:00,36.58,36.69,36.56,36.66,45045.0,26.0749,26.1534,26.0607,26.132,45045.0
2016-06-03 10:50:00,36.65,36.71,36.62,36.67,37423.5,26.1248,26.1676,26.1035,26.1391,37423.5
2016-06-03 10:55:00,36.67,36.72,36.66,36.69,40714.5,26.1391,26.1747,26.132,26.1534,40714.5
2016-06-03 11:00:00,36.69,36.71,36.67,36.69,25014.0,26.1534,26.1676,26.1391,26.1534,25014.0
2016-06-03 11:05:00,36.69,36.72,36.66,36.7,26400.0,26.1534,26.1747,26.132,26.1605,26400.0
2016-06-03 11:10:00,36.7,36.73,36.68,36.7,23283.0,26.1605,26.1819,26.1462,26.1605,23283.0
2016-06-03 11:15:00,36.69,36.73,36.65,36.72,30406.5,26.1534,26.1819,26.1248,26.1747,30406.5
2016-06-03 11:20:00,36.73,36.75,36.67,36.67,25960.5,26.1819,26.1961,26.1391,26.1391,25960.5
2016-06-03 11:25:00,36.68,36.71,36.63,36.67,34878.0,26.1462,26.1676,26.1106,26.1391,34878.0
2016-06-03 11:30:00,36.67,36.75,36.66,36.74,35641.5,26.1391,26.1961,26.132,26.189,35641.5
2016-06-03 11:35:00,36.73,36.79,36.71,36.78,29788.5,26.1819,26.2246,26.1676,26.2175,29788.5
2016-06-03 11:40:00,36.78,36.85,36.77,36.84,23083.5,26.2175,26.2674,26.2104,26.2603,23083.5
2016-06-03 11:45:00,36.84,36.87,36.83,36.87,21109.5,26.2603,26.2817,26.2532,26.2817,21109.5
2016-06-03 11:50:00,36.87,36.87,36.79,36.8,21502.5,26.2817,26.2817,26.2246,26.2318,21502.5
2016-06-03 11:55:00,36.8,36.89,36.8,36.88,39502.5,26.2318,26.2959,26.2318,26.2888,39502.5
2016-06-03 12:00:00,36.87,36.89,36.83,36.85,20212.5,26.2817,26.2959,26.2532,26.2674,20212.5
2016-06-03 12:05:00,36.85,36.85,36.77,36.77,59008.5,26.2674,26.2674,26.2104,26.2104,59008.5
2016-06-03 12:10:00,36.77,36.79,36.73,36.75,122412.0,26.2104,26.2246,26.1819,26.1961,122412.0
2016-06-03 12:15:00,36.74,36.77,36.73,36.75,22633.5,26.189,26.2104,26.1819,26.1961,22633.5
2016-06-03 12:20:00,36.74,36.76,36.73,36.75,18217.5,26.189,26.2033,26.1819,26.1961,18217.5
2016-06-03 12:25:00,36.75,36.76,36.71,36.72,20931.0,26.1961,26.2033,26.1676,26.1747,20931.0
2016-06-03 12:30:00,36.72,36.74,36.71,36.72,24072.0,26.1747,26.189,26.1676,26.1747,24072.0
2016-06-03 12:35:00,36.73,36.73,36.7,36.7,32398.5,26.1819,26.1819,26.1605,26.1605,32398.5
2016-06-03 12:40:00,36.71,36.71,36.66,36.67,51787.5,26.1676,26.1676,26.132,26.1391,51787.5
2016-06-03 12:45:00,36.66,36.67,36.64,36.65,30853.5,26.132,26.1391,26.1177,26.1248,30853.5
2016-06-03 12:50:00,36.64,36.68,36.63,36.64,19215.0,26.1177,26.1462,26.1106,26.1177,19215.0
2016-06-03 12:55:00,36.64,36.64,36.6,36.61,13665.0,26.1177,26.1177,26.0892,26.0963,13665.0
2016-06-03 13:00:00,36.61,36.63,36.57,36.59,20790.0,26.0963,26.1106,26.0678,26.0821,20790.0
2016-06-03 13:05:00,36.59,36.63,36.57,36.62,19696.5,26.0821,26.1106,26.0678,26.1035,19696.5
2016-06-03 13:10:00,36.61,36.64,36.61,36.63,19779.0,26.0963,26.1177,26.0963,26.1106,19779.0
2016-06-03 13:15:00,36.63,36.65,36.61,36.64,22696.5,26.1106,26.1248,26.0963,26.1177,22696.5
2016-06-03 13:20:00,36.65,36.65,36.61,36.63,46965.0,26.1248,26.1248,26.0963,26.1106,46965.0
2016-06-03 13:25:00,36.63,36.63,36.52,36.53,74859.0,26.1106,26.1106,26.0322,26.0393,74859.0
2016-06-03 13:30:00,36.53,36.54,36.48,36.49,90306.0,26.0393,26.0464,26.0037,26.0108,90306.0
2016-06-03 13:35:00,36.49,36.49,36.45,36.46,83118.0,26.0108,26.0108,25.9823,25.9894,83118.0
2016-06-03 13:40:00,36.46,36.47,36.42,36.43,65592.0,25.9894,25.9965,25.9609,25.968,65592.0
2016-06-03 13:45:00,36.43,36.45,36.41,36.41,42292.5,25.968,25.9823,25.9538,25.9538,42292.5
2016-06-03 13:50:00,36.41,36.42,36.39,36.39,49768.5,25.9538,25.9609,25.9395,25.9395,49768.5
2016-06-03 13:55:00,36.39,36.5,36.39,36.5,29887.5,25.9395,26.0179,25.9395,26.0179,29887.5
2016-06-03 14:00:00,36.5,36.5,36.45,36.48,31267.5,26.0179,26.0179,25.9823,26.0037,31267.5
2016-06-03 14:05:00,36.48,36.49,36.42,36.43,21193.5,26.0037,26.0108,25.9609,25.968,21193.5
2016-06-03 14:10:00,36.42,36.49,36.41,36.49,25902.0,25.9609,26.0108,25.9538,26.0108,25902.0
2016-06-03 14:15:00,36.49,36.49,36.43,36.47,29568.0,26.0108,26.0108,25.968,25.9965,29568.0
2016-06-03 14:20:00,36.47,36.49,36.43,36.45,22177.5,25.9965,26.0108,25.968,25.9823,22177.5
2016-06-03 14:25:00,36.45,36.5,36.44,36.49,30900.0,25.9823,26.0179,25.9752,26.0108,30900.0
2016-06-03 14:30:00,36.49,36.54,36.48,36.53,24510.0,26.0108,26.0464,26.0037,26.0393,24510.0
2016-06-03 14:35:00,36.54,36.57,36.53,36.57,24918.0,26.0464,26.0678,26.0393,26.0678,24918.0
2016-06-03 14:40:00,36.58,36.58,36.56,36.58,20506.5,26.0749,26.0749,26.0607,26.0749,20506.5
2016-06-03 14:45:00,36.58,36.61,36.58,36.59,35950.5,26.0749,26.0963,26.0749,26.0821,35950.5
2016-06-03 14:50:00,36.59,36.65,36.58,36.65,28567.5,26.0821,26.1248,26.0749,26.1248,28567.5
2016-06-03 14:55:00,36.64,36.65,36.57,36.57,39049.5,26.1177,26.1248,26.0678,26.0678,39049.5
2016-06-03 15:00:00,36.57,36.6,36.56,36.6,23101.5,26.0678,26.0892,26.0607,26.0892,23101.5
2016-06-03 15:05:00,36.59,36.6,36.57,36.6,36142.5,26.0821,26.0892,26.0678,26.0892,36142.5
2016-06-03 15:10:00,36.6,36.6,36.58,36.6,42298.5,26.0892,26.0892,26.0749,26.0892,42298.5
2016-06-03 15:15:00,36.6,36.61,36.58,36.58,31452.0,26.0892,26.0963,26.0749,26.0749,31452.0
2016-06-03 15:20:00,36.58,36.61,36.57,36.6,39465.0,26.0749,26.0963,26.0678,26.0892,39465.0
2016-06-03 15:25:00,36.59,36.6,36.55,36.57,41919.0,26.0821,26.0892,26.0536,26.0678,41919.0
2016-06-03 15:30:00,36.57,36.59,36.56,36.58,28812.0,26.0678,26.0821,26.0607,26.0749,28812.0
2016-06-03 15:35:00,36.57,36.59,36.53,36.59,46495.5,26.0678,26.0821,26.0393,26.0821,46495.5
2016-06-03 15:40:00,36.59,36.59,36.54,36.55,46762.5,26.0821,26.0821,26.0464,26.0536,46762.5
2016-06-03 15:45:00,36.55,36.56,36.53,36.55,50919.0,26.0536,26.0607,26.0393,26.0536,50919.0
2016-06-03 15:50:00,36.55,36.61,36.55,36.61,103164.0,26.0536,26.0963,26.0536,26.0963,103164.0
2016-06-03 15:55:00,36.61,36.62,36.58,36.59,343975.5,26.0963,26.1035,26.0749,26.0821,343975.5
2016-06-06 09:30:00,36.67,36.74,36.57,36.74,29376.0,26.1391,26.189,26.0678,26.189,29376.0
2016-06-06 09:35:00,36.66,36.75,36.63,36.72,13839.0,26.132,26.1961,26.1106,26.1747,13839.0
2016-06-06 09:40:00,36.71,36.79,36.7,36.79,15313.5,26.1676,26.2246,26.1605,26.2246,15313.5
2016-06-06 09:45:00,36.79,36.95,36.79,36.91,19831.5,26.2246,26.3387,26.2246,26.3102,19831.5
2016-06-06 09:50:00,36.9,37.01,36.88,36.95,54838.5,26.3031,26.3815,26.2888,26.3387,54838.5
2016-06-06 09:55:00,36.95,37.02,36.95,36.96,26398.5,26.3387,26.3886,26.3387,26.3458,26398.5
2016-06-06 10:00:00,36.97,37.01,36.94,36.95,35292.0,26.3529,26.3815,26.3316,26.3387,35292.0
2016-06-06 10:05:00,36.95,37.0,36.94,37.0,22026.0,26.3387,26.3743,26.3316,26.3743,22026.0
2016-06-06 10:10:00,36.99,37.0,36.95,36.97,27592.5,26.3672,26.3743,26.3387,26.3529,27592.5
2016-06-06 10:15:00,36.97,36.97,36.91,36.96,16921.5,26.3529,26.3529,26.3102,26.3458,16921.5
2016-06-06 10:20:00,36.96,37.03,36.95,37.01,35020.5,26.3458,26.3957,26.3387,26.3815,35020.5
2016-06-06 10:25:00,37.01,37.05,36.99,37.02,133290.0,26.3815,26.41,26.3672,26.3886,133290.0
2016-06-06 10:30:00,37.01,37.01,36.98,36.98,28065.0,26.3815,26.3815,26.3601,26.3601,28065.0
2016-06-06 10:35:00,36.98,37.02,36.97,36.98,70572.0,26.3601,26.3886,26.3529,26.3601,70572.0
2016-06-06 10:40:00,36.99,36.99,36.95,36.97,27712.5,26.3672,26.3672,26.3387,26.3529,27712.5
2016-06-06 10:45:00,36.97,37.0,36.97,36.99,22318.5,26.3529,26.3743,26.3529,26.3672,22318.5
2016-06-06 10:50:00,36.99,36.99,36.95,36.99,20874.0,26.3672,26.3672,26.3387,26.3672,20874.0
2016-06-06 10:55:00,36.99,37.07,36.99,37.05,21376.5,26.3672,26.4242,26.3672,26.41,21376.5
2016-06-06 11:00:00,37.05,37.07,37.04,37.05,29250.0,26.41,26.4242,26.4028,26.41,29250.0
2016-06-06 11:05:00,37.05,37.05,36.99,37.01,42621.0,26.41,26.41,26.3672,26.3815,42621.0
2016-06-06 11:10:00,37.01,37.01,36.97,37.0,17860.5,26.3815,26.3815,26.3529,26.3743,17860.5
2016-06-06 11:15:00,36.99,37.04,36.99,37.03,16708.5,26.3672,26.4028,26.3672,26.3957,16708.5
2016-06-06 11:20:00,37.03,37.06,37.03,37.06,15274.5,26.3957,26.4171,26.3957,26.4171,15274.5
2016-06-06 11:25:00,37.07,37.12,37.07,37.09,34416.0,26.4242,26.4599,26.4242,26.4385,34416.0
2016-06-06 11:30:00,37.09,37.1,37.09,37.09,16767.0,26.4385,26.4456,26.4385,26.4385,16767.0
2016-06-06 11:35:00,37.09,37.15,37.09,37.13,41113.5,26.4385,26.4813,26.4385,26.467,41113.5
2016-06-06 11:40:00,37.13,37.13,37.07,37.09,15150.0,26.467,26.467,26.4242,26.4385,15150.0
2016-06-06 11:45:00,37.09,37.13,37.08,37.1,15942.0,26.4385,26.467,26.4314,26.4456,15942.0
2016-06-06 11:50:00,37.09,37.11,37.07,37.09,7902.0,26.4385,26.4527,26.4242,26.4385,7902.0
2016-06-06 11:55:00,37.1,37.1,37.05,37.05,8113.5,26.4456,26.4456,26.41,26.41,8113.5
2016-06-06 12:00:00,37.06,37.09,37.05,37.09,13902.0,26.4171,26.4385,26.41,26.4385,13902.0
2016-06-06 12:05:00,37.09,37.11,37.07,37.1,16069.5,26.4385,26.4527,26.4242,26.4456,16069.5
2016-06-06 12:10:00,37.11,37.11,37.07,37.07,8055.0,26.4527,26.4527,26.4242,26.4242,8055.0
2016-06-06 12:15:00,37.06,37.07,37.03,37.05,7663.5,26.4171,26.4242,26.3957,26.41,7663.5
2016-06-06 12:20:00,37.05,37.08,37.05,37.06,13134.0,26.41,26.4314,26.41,26.4171,13134.0
2016-06-06 12:25:00,37.07,37.07,37.05,37.05,8730.0,26.4242,26.4242,26.41,26.41,8730.0
2016-06-06 12:30:00,37.03,37.11,37.02,37.09,14797.5,26.3957,26.4527,26.3886,26.4385,14797.5
2016-06-06 12:35:00,37.09,37.09,37.04,37.05,8157.0,26.4385,26.4385,26.4028,26.41,8157.0
2016-06-06 12:40:00,37.05,37.06,37.03,37.05,13720.5,26.41,26.4171,26.3957,26.41,13720.5
2016-06-06 12:45:00,37.05,37.07,37.01,37.01,7486.5,26.41,26.4242,26.3815,26.3815,7486.5
2016-06-06 12:50:00,37.01,37.01,36.93,36.97,14548.5,26.3815,26.3815,26.3244,26.3529,14548.5
2016-06-06 12:55:00,36.96,37.03,36.93,37.03,14388.0,26.3458,26.3957,26.3244,26.3957,14388.0
2016-06-06 13:00:00,37.02,37.03,36.98,36.99,11313.0,26.3886,26.3957,26.3601,26.3672,11313.0
2016-06-06 13:05:00,37.0,37.07,37.0,37.07,21280.5,26.3743,26.4242,26.3743,26.4242,21280.5
2016-06-06 13:10:00,37.08,37.14,37.08,37.12,42472.5,26.4314,26.4741,26.4314,26.4599,42472.5
2016-06-06 13:15:00,37.13,37.15,37.12,37.13,18261.0,26.467,26.4813,26.4599,26.467,18261.0
2016-06-06 13:20:00,37.13,37.16,37.13,37.13,10350.0,26.467,26.4884,26.467,26.467,10350.0
2016-06-06 13:25:00,37.13,37.17,37.13,37.14,31858.5,26.467,26.4955,26.467,26.4741,31858.5
2016-06-06 13:30:00,37.13,37.14,37.11,37.11,15930.0,26.467,26.4741,26.4527,26.4527,15930.0
2016-06-06 13:35:00,37.11,37.13,37.11,37.11,24213.0,26.4527,26.467,26.4527,26.4527,24213.0
2016-06-06 13:40:00,37.11,37.15,37.1,37.15,18043.5,26.4527,26.4813,26.4456,26.4813,18043.5
2016-06-06 13:45:00,37.14,37.17,37.14,37.17,8040.0,26.4741,26.4955,26.4741,26.4955,8040.0
2016-06-06 13:50:00,37.17,37.19,37.14,37.18,20553.0,26.4955,26.5098,26.4741,26.5026,20553.0
2016-06-06 13:55:00,37.18,37.2,37.17,37.18,21913.5,26.5026,26.5169,26.4955,26.5026,21913.5
2016-06-06 14:00:00,37.19,37.22,37.17,37.17,41836.5,26.5098,26.5312,26.4955,26.4955,41836.5
2016-06-06 14:05:00,37.17,37.17,37.13,37.15,15724.5,26.4955,26.4955,26.467,26.4813,15724.5
2016-06-06 14:10:00,37.14,37.14,37.11,37.14,55287.0,26.4741,26.4741,26.4527,26.4741,55287.0
2016-06-06 14:15:00,37.15,37.19,37.15,37.19,40929.0,26.4813,26.5098,26.4813,26.5098,40929.0
2016-06-06 14:20:00,37.19,37.19,37.18,37.19,22956.0,26.5098,26.5098,26.5026,26.5098,22956.0
2016-06-06 14:25:00,37.19,37.2,37.17,37.19,30043.5,26.5098,26.5169,26.4955,26.5098,30043.5
2016-06-06 14:30:00,37.19,37.19,37.18,37.19,17184.0,26.5098,26.5098,26.5026,26.5098,17184.0
2016-06-06 14:35:00,37.2,37.2,37.18,37.19,16165.5,26.5169,26.5169,26.5026,26.5098,16165.5
2016-06-06 14:40:00,37.19,37.19,37.16,37.17,27993.0,26.5098,26.5098,26.4884,26.4955,27993.0
2016-06-06 14:45:00,37.18,37.23,37.17,37.22,12207.0,26.5026,26.5383,26.4955,26.5312,12207.0
2016-06-06 14:50:00,37.23,37.25,37.23,37.24,23445.0,26.5383,26.5525,26.5383,26.5454,23445.0
2016-06-06 14:55:00,37.24,37.25,37.23,37.25,15552.0,26.5454,26.5525,26.5383,26.5525,15552.0
2016-06-06 15:00:00,37.25,37.26,37.24,37.25,18715.5,26.5525,26.5597,26.5454,26.5525,18715.5
2016-06-06 15:05:00,37.25,37.25,37.21,37.23,23160.0,26.5525,26.5525,26.524,26.5383,23160.0
2016-06-06 15:10:00,37.22,37.26,37.22,37.26,13542.0,26.5312,26.5597,26.5312,26.5597,13542.0
2016-06-06 15:15:00,37.26,37.27,37.25,37.25,27147.0,26.5597,26.5668,26.5525,26.5525,27147.0
2016-06-06 15:20:00,37.25,37.27,37.24,37.24,45216.0,26.5525,26.5668,26.5454,26.5454,45216.0
2016-06-06 15:25:00,37.25,37.25,37.22,37.23,25738.5,26.5525,26.5525,26.5312,26.5383,25738.5
2016-06-06 15:30:00,37.23,37.25,37.21,37.25,34429.5,26.5383,26.5525,26.524,26.5525,34429.5
2016-06-06 15:35:00,37.25,37.25,37.24,37.25,22335.0,26.5525,26.5525,26.5454,26.5525,22335.0
2016-06-06 15:40:00,37.25,37.26,37.23,37.23,34903.5,26.5525,26.5597,26.5383,26.5383,34903.5
2016-06-06 15:45:00,37.23,37.26,37.23,37.25,73209.0,26.5383,26.5597,26.5383,26.5525,73209.0
2016-06-06 15:50:00,37.25,37.25,37.18,37.18,79558.5,26.5525,26.5525,26.5026,26.5026,79558.5
2016-06-06 15:55:00,37.18,37.19,37.17,37.17,178374.0,26.5026,26.5098,26.4955,26.4955,178374.0
2016-06-07 09:30:00,37.21,37.45,37.21,37.41,45100.5,26.524,26.6951,26.524,26.6666,45100.5
2016-06-07 09:35:00,37.41,37.62,37.4,37.56,42622.5,26.6666,26.8163,26.6595,26.7735,42622.5
2016-06-07 09:40:00,37.56,37.62,37.5,37.52,41877.0,26.7735,26.8163,26.7307,26.745,41877.0
2016-06-07 09:45:00,37.52,37.56,37.41,37.56,15667.5,26.745,26.7735,26.6666,26.7735,15667.5
2016-06-07 09:50:00,37.57,37.59,37.53,37.59,36913.5,26.7806,26.7949,26.7521,26.7949,36913.5
2016-06-07 09:55:00,37.59,37.65,37.59,37.65,23248.5,26.7949,26.8377,26.7949,26.8377,23248.5
2016-06-07 10:00:00,37.66,37.69,37.61,37.62,24769.5,26.8448,26.8662,26.8092,26.8163,24769.5
2016-06-07 10:05:00,37.62,37.65,37.61,37.65,43996.5,26.8163,26.8377,26.8092,26.8377,43996.5
2016-06-07 10:10:00,37.64,37.71,37.61,37.67,23455.5,26.8305,26.8804,26.8092,26.8519,23455.5
2016-06-07 10:15:00,37.66,37.75,37.65,37.75,17842.5,26.8448,26.9089,26.8377,26.9089,17842.5
2016-06-07 10:20:00,37.75,37.76,37.72,37.73,12568.5,26.9089,26.9161,26.8876,26.8947,12568.5
2016-06-07 10:25:00,37.73,37.8,37.72,37.74,27673.5,26.8947,26.9446,26.8876,26.9018,27673.5
2016-06-07 10:30:00,37.74,37.79,37.71,37.72,26832.0,26.9018,26.9375,26.8804,26.8876,26832.0
2016-06-07 10:35:00,37.72,37.75,37.7,37.71,67171.5,26.8876,26.9089,26.8733,26.8804,67171.5
2016-06-07 10:40:00,37.71,37.75,37.71,37.75,21568.5,26.8804,26.9089,26.8804,26.9089,21568.5
2016-06-07 10:45:00,37.75,37.76,37.69,37.69,14803.5,26.9089,26.9161,26.8662,26.8662,14803.5
2016-06-07 10:50:00,37.69,37.69,37.63,37.63,39637.5,26.8662,26.8662,26.8234,26.8234,39637.5
2016-06-07 10:55:00,37.63,37.65,37.61,37.62,19300.5,26.8234,26.8377,26.8092,26.8163,19300.5
2016-06-07 11:00:00,37.61,37.63,37.59,37.63,40093.5,26.8092,26.8234,26.7949,26.8234,40093.5
2016-06-07 11:05:00,37.63,37.7,37.62,37.7,13944.0,26.8234,26.8733,26.8163,26.8733,13944.0
2016-06-07 11:10:00,37.69,37.71,37.67,37.67,14674.5,26.8662,26.8804,26.8519,26.8519,14674.5
2016-06-07 11:15:00,37.65,37.67,37.63,37.66,25155.0,26.8377,26.8519,26.8234,26.8448,25155.0
2016-06-07 11:20:00,37.65,37.7,37.64,37.67,10332.0,26.8377,26.8733,26.8305,26.8519,10332.0
2016-06-07 11:25:00,37.66,37.66,37.63,37.63,20989.5,26.8448,26.8448,26.8234,26.8234,20989.5
2016-06-07 11:30:00,37.63,37.64,37.6,37.63,27475.5,26.8234,26.8305,26.802,26.8234,27475.5
2016-06-07 11:35:00,37.63,37.64,37.63,37.63,42852.0,26.8234,26.8305,26.8234,26.8234,42852.0
2016-06-07 11:40:00,37.63,37.65,37.62,37.63,31743.0,26.8234,26.8377,26.8163,26.8234,31743.0
2016-06-07 11:45:00,37.63,37.69,37.63,37.65,14251.5,26.8234,26.8662,26.8234,26.8377,14251.5
2016-06-07 11:50:00,37.64,37.65,37.63,37.65,7987.5,26.8305,26.8377,26.8234,26.8377,7987.5
2016-06-07 11:55:00,37.65,37.66,37.62,37.63,17248.5,26.8377,26.8448,26.8163,26.8234,17248.5
2016-06-07 12:00:00,37.62,37.67,37.61,37.62,18489.0,26.8163,26.8519,26.8092,26.8163,18489.0
2016-06-07 12:05:00,37.63,37.65,37.6,37.61,20635.5,26.8234,26.8377,26.802,26.8092,20635.5
2016-06-07 12:10:00,37.61,37.61,37.56,37.57,53791.5,26.8092,26.8092,26.7735,26.7806,53791.5
2016-06-07 12:15:00,37.57,37.58,37.55,37.58,19395.0,26.7806,26.7878,26.7664,26.7878,19395.0
2016-06-07 12:20:00,37.57,37.57,37.53,37.54,36228.0,26.7806,26.7806,26.7521,26.7593,36228.0
2016-06-07 12:25:00,37.55,37.55,37.52,37.53,12048.0,26.7664,26.7664,26.745,26.7521,12048.0
2016-06-07 12:30:00,37.53,37.58,37.53,37.57,8967.0,26.7521,26.7878,26.7521,26.7806,8967.0
2016-06-07 12:35:00,37.57,37.58,37.55,37.57,8296.5,26.7806,26.7878,26.7664,26.7806,8296.5
2016-06-07 12:40:00,37.57,37.61,37.57,37.59,6769.5,26.7806,26.8092,26.7806,26.7949,6769.5
2016-06-07 12:45:00,37.6,37.6,37.57,37.57,8644.5,26.802,26.802,26.7806,26.7806,8644.5
2016-06-07 12:50:00,37.58,37.58,37.56,37.56,4350.0,26.7878,26.7878,26.7735,26.7735,4350.0
2016-06-07 12:55:00,37.55,37.61,37.55,37.59,19863.0,26.7664,26.8092,26.7664,26.7949,19863.0
2016-06-07 13:00:00,37.6,37.6,37.58,37.59,7540.5,26.802,26.802,26.7878,26.7949,7540.5
2016-06-07 13:05:00,37.59,37.6,37.58,37.59,10744.5,26.7949,26.802,26.7878,26.7949,10744.5
2016-06-07 13:10:00,37.59,37.61,37.58,37.59,9574.5,26.7949,26.8092,26.7878,26.7949,9574.5
2016-06-07 13:15:00,37.59,37.63,37.58,37.62,10917.0,26.7949,26.8234,26.7878,26.8163,10917.0
2016-06-07 13:20:00,37.62,37.64,37.62,37.63,13548.0,26.8163,26.8305,26.8163,26.8234,13548.0
2016-06-07 13:25:00,37.62,37.63,37.61,37.62,7651.5,26.8163,26.8234,26.8092,26.8163,7651.5
2016-06-07 13:30:00,37.62,37.63,37.6,37.6,22884.0,26.8163,26.8234,26.802,26.802,22884.0
2016-06-07 13:35:00,37.61,37.61,37.55,37.56,7017.0,26.8092,26.8092,26.7664,26.7735,7017.0
2016-06-07 13:40:00,37.56,37.57,37.55,37.57,6994.5,26.7735,26.7806,26.7664,26.7806,6994.5
2016-06-07 13:45:00,37.57,37.6,37.57,37.6,12312.0,26.7806,26.802,26.7806,26.802,12312.0
2016-06-07 13:50:00,37.6,37.6,37.55,37.56,40935.0,26.802,26.802,26.7664,26.7735,40935.0
2016-06-07 13:55:00,37.56,37.58,37.55,37.55,8002.5,26.7735,26.7878,26.7664,26.7664,8002.5
2016-06-07 14:00:00,37.55,37.59,37.55,37.58,12832.5,26.7664,26.7949,26.7664,26.7878,12832.5
2016-06-07 14:05:00,37.58,37.59,37.57,37.59,9915.0,26.7878,26.7949,26.7806,26.7949,9915.0
2016-06-07 14:10:00,37.58,37.59,37.52,37.53,13671.0,26.7878,26.7949,26.745,26.7521,13671.0
2016-06-07 14:15:00,37.53,37.53,37.51,37.52,14173.5,26.7521,26.7521,26.7379,26.745,14173.5
2016-06-07 14:20:00,37.53,37.53,37.51,37.52,14329.5,26.7521,26.7521,26.7379,26.745,14329.5
2016-06-07 14:25:00,37.53,37.54,37.51,37.51,17820.0,26.7521,26.7593,26.7379,26.7379,17820.0
2016-06-07 14:30:00,37.51,37.55,37.51,37.54,13704.0,26.7379,26.7664,26.7379,26.7593,13704.0
2016-06-07 14:35:00,37.55,37.55,37.49,37.5,12226.5,26.7664,26.7664,26.7236,26.7307,12226.5
2016-06-07 14:40:00,37.5,37.51,37.48,37.49,17791.5,26.7307,26.7379,26.7165,26.7236,17791.5
2016-06-07 14:45:00,37.5,37.53,37.5,37.52,16033.5,26.7307,26.7521,26.7307,26.745,16033.5
2016-06-07 14:50:00,37.51,37.51,37.47,37.51,18373.5,26.7379,26.7379,26.7094,26.7379,18373.5
2016-06-07 14:55:00,37.5,37.5,37.45,37.45,15930.0,26.7307,26.7307,26.6951,26.6951,15930.0
2016-06-07 15:00:00,37.45,37.5,37.45,37.49,17821.5,26.6951,26.7307,26.6951,26.7236,17821.5
2016-06-07 15:05:00,37.48,37.49,37.45,37.45,23755.5,26.7165,26.7236,26.6951,26.6951,23755.5
2016-06-07 15:10:00,37.45,37.47,37.43,37.44,26383.5,26.6951,26.7094,26.6808,26.688,26383.5
2016-06-07 15:15:00,37.43,37.44,37.41,37.43,28746.0,26.6808,26.688,26.6666,26.6808,28746.0
2016-06-07 15:20:00,37.43,37.43,37.4,37.42,25215.0,26.6808,26.6808,26.6595,26.6737,25215.0
2016-06-07 15:25:00,37.41,37.46,37.41,37.44,26157.0,26.6666,26.7022,26.6666,26.688,26157.0
2016-06-07 15:30:00,37.45,37.45,37.39,37.39,35055.0,26.6951,26.6951,26.6523,26.6523,35055.0
2016-06-07 15:35:00,37.39,37.43,37.37,37.4,47097.0,26.6523,26.6808,26.6381,26.6595,47097.0
2016-06-07 15:40:00,37.41,37.43,37.39,37.42,100924.5,26.6666,26.6808,26.6523,26.6737,100924.5
2016-06-07 15:45:00,37.41,37.43,37.35,37.35,130854.0,26.6666,26.6808,26.6238,26.6238,130854.0
2016-06-07 15:50:00,37.35,37.43,37.35,37.43,125835.0,26.6238,26.6808,26.6238,26.6808,125835.0
2016-06-07 15:55:00,37.43,37.46,37.43,37.46,226969.5,26.6808,26.7022,26.6808,26.7022,226969.5
2016-06-08 09:30:00,37.61,37.91,37.55,37.89,52095.0,26.8092,27.023,26.7664,27.0087,52095.0
2016-06-08 09:35:00,37.93,38.14,37.91,38.05,42507.0,27.0373,27.1869,27.023,27.1228,42507.0
2016-06-08 09:40:00,37.99,38.04,37.86,37.99,45453.0,27.08,27.1157,26.9874,27.08,45453.0
2016-06-08 09:45:00,37.99,38.11,37.98,38.03,57430.5,27.08,27.1656,27.0729,27.1085,57430.5
2016-06-08 09:50:00,38.03,38.11,38.02,38.1,22497.0,27.1085,27.1656,27.1014,27.1584,22497.0
2016-06-08 09:55:00,38.09,38.23,38.04,38.21,55075.5,27.1513,27.2511,27.1157,27.2368,55075.5
2016-06-08 10:00:00,38.18,38.23,38.15,38.21,64848.0,27.2155,27.2511,27.1941,27.2368,64848.0
2016-06-08 10:05:00,38.21,38.3,38.19,38.23,55248.0,27.2368,27.301,27.2226,27.2511,55248.0
2016-06-08 10:10:00,38.24,38.24,38.13,38.14,32032.5,27.2582,27.2582,27.1798,27.1869,32032.5
2016-06-08 10:15:00,38.13,38.19,38.11,38.17,41710.5,27.1798,27.2226,27.1656,27.2083,41710.5
2016-06-08 10:20:00,38.16,38.19,38.13,38.17,36105.0,27.2012,27.2226,27.1798,27.2083,36105.0
2016-06-08 10:25:00,38.17,38.21,38.15,38.18,20944.5,27.2083,27.2368,27.1941,27.2155,20944.5
2016-06-08 10:30:00,38.17,38.25,38.13,38.2,65059.5,27.2083,27.2654,27.1798,27.2297,65059.5
2016-06-08 10:35:00,38.21,38.21,38.12,38.14,33582.0,27.2368,27.2368,27.1727,27.1869,33582.0
2016-06-08 10:40:00,38.13,38.18,38.12,38.15,16279.5,27.1798,27.2155,27.1727,27.1941,16279.5
2016-06-08 10:45:00,38.14,38.19,38.12,38.14,17683.5,27.1869,27.2226,27.1727,27.1869,17683.5
2016-06-08 10:50:00,38.15,38.17,38.06,38.07,19675.5,27.1941,27.2083,27.1299,27.1371,19675.5
2016-06-08 10:55:00,38.07,38.09,38.04,38.07,28825.5,27.1371,27.1513,27.1157,27.1371,28825.5
2016-06-08 11:00:00,38.07,38.07,38.0,38.0,41503.5,27.1371,27.1371,27.0872,27.0872,41503.5
2016-06-08 11:05:00,37.99,37.99,37.89,37.92,19950.0,27.08,27.08,27.0087,27.0301,19950.0
2016-06-08 11:10:00,37.93,38.0,37.91,38.0,18258.0,27.0373,27.0872,27.023,27.0872,18258.0
2016-06-08 11:15:00,38.0,38.0,37.93,37.93,11428.5,27.0872,27.0872,27.0373,27.0373,11428.5
2016-06-08 11:20:00,37.93,37.97,37.91,37.91,11107.5,27.0373,27.0658,27.023,27.023,11107.5
2016-06-08 11:25:00,37.93,37.94,37.91,37.93,15750.0,27.0373,27.0444,27.023,27.0373,15750.0
2016-06-08 11:30:00,37.94,37.96,37.92,37.92,19479.0,27.0444,27.0586,27.0301,27.0301,19479.0
2016-06-08 11:35:00,37.93,37.99,37.92,37.99,15196.5,27.0373,27.08,27.0301,27.08,15196.5
2016-06-08 11:40:00,37.99,38.01,37.95,37.95,25756.5,27.08,27.0943,27.0515,27.0515,25756.5
2016-06-08 11:45:00,37.96,37.97,37.93,37.95,9925.5,27.0586,27.0658,27.0373,27.0515,9925.5
2016-06-08 11:50:00,37.95,37.95,37.91,37.91,7650.0,27.0515,27.0515,27.023,27.023,7650.0
2016-06-08 11:55:00,37.91,37.92,37.88,37.89,10392.0,27.023,27.0301,27.0016,27.0087,10392.0
2016-06-08 12:00:00,37.89,37.93,37.89,37.93,20313.0,27.0087,27.0373,27.0087,27.0373,20313.0
2016-06-08 12:05:00,37.93,37.96,37.93,37.93,11407.5,27.0373,27.0586,27.0373,27.0373,11407.5
2016-06-08 12:10:00,37.92,37.95,37.92,37.95,11559.0,27.0301,27.0515,27.0301,27.0515,11559.0
2016-06-08 12:15:00,37.95,37.95,37.9,37.91,13140.0,27.0515,27.0515,27.0159,27.023,13140.0
2016-06-08 12:20:00,37.91,37.91,37.87,37.87,12114.0,27.023,27.023,26.9945,26.9945,12114.0
2016-06-08 12:25:00,37.88,37.89,37.87,37.89,8550.0,27.0016,27.0087,26.9945,27.0087,8550.0
2016-06-08 12:30:00,37.89,37.92,37.88,37.91,23433.0,27.0087,27.0301,27.0016,27.023,23433.0
2016-06-08 12:35:00,37.91,37.91,37.88,37.89,8991.0,27.023,27.023,27.0016,27.0087,8991.0
2016-06-08 12:40:00,37.89,37.89,37.87,37.89,17767.5,27.0087,27.0087,26.9945,27.0087,17767.5
2016-06-08 12:45:00,37.89,37.89,37.87,37.88,16893.0,27.0087,27.0087,26.9945,27.0016,16893.0
2016-06-08 12:50:00,37.87,37.93,37.86,37.92,24213.0,26.9945,27.0373,26.9874,27.0301,24213.0
2016-06-08 12:55:00,37.92,37.93,37.89,37.92,9849.0,27.0301,27.0373,27.0087,27.0301,9849.0
2016-06-08 13:00:00,37.91,37.93,37.91,37.91,10653.0,27.023,27.0373,27.023,27.023,10653.0
2016-06-08 13:05:00,37.92,37.94,37.92,37.93,25033.5,27.0301,27.0444,27.0301,27.0373,25033.5
2016-06-08 13:10:00,37.93,37.95,37.93,37.95,15270.0,27.0373,27.0515,27.0373,27.0515,15270.0
2016-06-08 13:15:00,37.95,37.98,37.95,37.98,11521.5,27.0515,27.0729,27.0515,27.0729,11521.5
2016-06-08 13:20:00,37.97,37.97,37.93,37.93,12750.0,27.0658,27.0658,27.0373,27.0373,12750.0
2016-06-08 13:25:00,37.94,37.95,37.93,37.93,14446.5,27.0444,27.0515,27.0373,27.0373,14446.5
2016-06-08 13:30:00,37.93,37.93,37.89,37.91,12409.5,27.0373,27.0373,27.0087,27.023,12409.5
2016-06-08 13:35:00,37.9,37.91,37.87,37.88,9727.5,27.0159,27.023,26.9945,27.0016,9727.5
2016-06-08 13:40:00,37.86,37.87,37.85,37.85,9105.0,26.9874,26.9945,26.9802,26.9802,9105.0
2016-06-08 13:45:00,37.85,37.88,37.83,37.86,10050.0,26.9802,27.0016,26.966,26.9874,10050.0
2016-06-08 13:50:00,37.87,37.88,37.86,37.87,13932.0,26.9945,27.0016,26.9874,26.9945,13932.0
2016-06-08 13:55:00,37.87,37.87,37.86,37.87,4999.5,26.9945,26.9945,26.9874,26.9945,4999.5
2016-06-08 14:00:00,37.87,37.87,37.84,37.85,13960.5,26.9945,26.9945,26.9731,26.9802,13960.5
2016-06-08 14:05:00,37.85,37.87,37.83,37.85,8547.0,26.9802,26.9945,26.966,26.9802,8547.0
2016-06-08 14:10:00,37.83,37.84,37.82,37.83,27412.5,26.966,26.9731,26.9588,26.966,27412.5
2016-06-08 14:15:00,37.83,37.88,37.81,37.87,15414.0,26.966,27.0016,26.9517,26.9945,15414.0
2016-06-08 14:20:00,37.87,37.87,37.83,37.84,24001.5,26.9945,26.9945,26.966,26.9731,24001.5
2016-06-08 14:25:00,37.85,37.88,37.84,37.87,8664.0,26.9802,27.0016,26.9731,26.9945,8664.0
2016-06-08 14:30:00,37.87,37.87,37.86,37.87,19404.0,26.9945,26.9945,26.9874,26.9945,19404.0
2016-06-08 14:35:00,37.88,37.91,37.88,37.9,13285.5,27.0016,27.023,27.0016,27.0159,13285.5
2016-06-08 14:40:00,37.9,37.91,37.89,37.9,18903.0,27.0159,27.023,27.0087,27.0159,18903.0
2016-06-08 14:45:00,37.9,37.97,37.9,37.91,33439.5,27.0159,27.0658,27.0159,27.023,33439.5
2016-06-08 14:50:00,37.91,37.91,37.91,37.91,5551.5,27.023,27.023,27.023,27.023,5551.5
2016-06-08 14:55:00,37.91,37.93,37.91,37.92,11223.0,27.023,27.0373,27.023,27.0301,11223.0
2016-06-08 15:00:00,37.92,37.93,37.89,37.9,15616.5,27.0301,27.0373,27.0087,27.0159,15616.5
2016-06-08 15:05:00,37.89,37.91,37.89,37.91,4681.5,27.0087,27.023,27.0087,27.023,4681.5
2016-06-08 15:10:00,37.91,37.93,37.9,37.92,15514.5,27.023,27.0373,27.0159,27.0301,15514.5
2016-06-08 15:15:00,37.92,37.93,37.91,37.93,15423.0,27.0301,27.0373,27.023,27.0373,15423.0
2016-06-08 15:20:00,37.92,37.93,37.91,37.93,17940.0,27.0301,27.0373,27.023,27.0373,17940.0
2016-06-08 15:25:00,37.93,37.93,37.9,37.9,37009.5,27.0373,27.0373,27.0159,27.0159,37009.5
2016-06-08 15:30:00,37.91,37.92,37.87,37.87,26113.5,27.023,27.0301,26.9945,26.9945,26113.5
2016-06-08 15:35:00,37.87,37.89,37.86,37.89,24030.0,26.9945,27.0087,26.9874,27.0087,24030.0
2016-06-08 15:40:00,37.89,37.89,37.87,37.89,35412.0,27.0087,27.0087,26.9945,27.0087,35412.0
2016-06-08 15:45:00,37.89,37.95,37.88,37.92,58056.0,27.0087,27.0515,27.0016,27.0301,58056.0
2016-06-08 15:50:00,37.93,37.95,37.92,37.94,42006.0,27.0373,27.0515,27.0301,27.0444,42006.0
2016-06-08 15:55:00,37.94,37.95,37.91,37.93,77461.5,27.0444,27.0515,27.023,27.0373,77461.5
2016-06-09 09:30:00,37.65,37.65,37.39,37.5,40302.0,26.8377,26.8377,26.6523,26.7307,40302.0
2016-06-09 09:35:00,37.43,37.55,37.36,37.41,21288.0,26.6808,26.7664,26.6309,26.6666,21288.0
2016-06-09 09:40:00,37.4,37.53,37.4,37.41,17662.5,26.6595,26.7521,26.6595,26.6666,17662.5
2016-06-09 09:45:00,37.4,37.56,37.36,37.53,4800.0,26.6595,26.7735,26.6309,26.7521,4800.0
2016-06-09 09:50:00,37.51,37.58,37.48,37.48,3619.5,26.7379,26.7878,26.7165,26.7165,3619.5
2016-06-09 09:55:00,37.48,37.53,37.41,37.52,25783.5,26.7165,26.7521,26.6666,26.745,25783.5
2016-06-09 10:00:00,37.49,37.49,37.38,37.41,26832.0,26.7236,26.7236,26.6452,26.6666,26832.0
2016-06-09 10:05:00,37.41,37.43,37.36,37.39,11677.5,26.6666,26.6808,26.6309,26.6523,11677.5
2016-06-09 10:10:00,37.39,37.44,37.33,37.36,14097.0,26.6523,26.688,26.6096,26.6309,14097.0
2016-06-09 10:15:00,37.35,37.42,37.31,37.33,9205.5,26.6238,26.6737,26.5953,26.6096,9205.5
2016-06-09 10:20:00,37.31,37.4,37.3,37.39,14305.5,26.5953,26.6595,26.5882,26.6523,14305.5
2016-06-09 10:25:00,37.37,37.4,37.31,37.34,15049.5,26.6381,26.6595,26.5953,26.6167,15049.5
2016-06-09 10:30:00,37.34,37.35,37.26,37.27,18946.5,26.6167,26.6238,26.5597,26.5668,18946.5
2016-06-09 10:35:00,37.27,37.32,37.27,37.32,10920.0,26.5668,26.6024,26.5668,26.6024,10920.0
2016-06-09 10:40:00,37.31,37.35,37.29,37.35,7582.5,26.5953,26.6238,26.5811,26.6238,7582.5
2016-06-09 10:45:00,37.35,37.39,37.35,37.36,5745.0,26.6238,26.6523,26.6238,26.6309,5745.0
2016-06-09 10:50:00,37.36,37.37,37.32,37.33,9126.0,26.6309,26.6381,26.6024,26.6096,9126.0
2016-06-09 10:55:00,37.33,37.35,37.29,37.3,15001.5,26.6096,26.6238,26.5811,26.5882,15001.5
2016-06-09 11:00:00,37.31,37.32,37.29,37.31,14094.0,26.5953,26.6024,26.5811,26.5953,14094.0
2016-06-09 11:05:00,37.31,37.37,37.31,37.37,9450.0,26.5953,26.6381,26.5953,26.6381,9450.0
2016-06-09 11:10:00,37.38,37.38,37.33,37.33,6675.0,26.6452,26.6452,26.6096,26.6096,6675.0
2016-06-09 11:15:00,37.35,37.36,37.32,37.32,16848.0,26.6238,26.6309,26.6024,26.6024,16848.0
2016-06-09 11:20:00,37.31,37.33,37.29,37.31,10882.5,26.5953,26.6096,26.5811,26.5953,10882.5
2016-06-09 11:25:00,37.3,37.31,37.28,37.31,6810.0,26.5882,26.5953,26.5739,26.5953,6810.0
2016-06-09 11:30:00,37.3,37.3,37.26,37.29,10858.5,26.5882,26.5882,26.5597,26.5811,10858.5
2016-06-09 11:35:00,37.3,37.3,37.26,37.27,14374.5,26.5882,26.5882,26.5597,26.5668,14374.5
2016-06-09 11:40:00,37.27,37.29,37.26,37.27,6316.5,26.5668,26.5811,26.5597,26.5668,6316.5
2016-06-09 11:45:00,37.27,37.27,37.24,37.25,7290.0,26.5668,26.5668,26.5454,26.5525,7290.0
2016-06-09 11:50:00,37.25,37.27,37.21,37.26,13381.5,26.5525,26.5668,26.524,26.5597,13381.5
2016-06-09 11:55:00,37.27,37.28,37.23,37.25,6147.0,26.5668,26.5739,26.5383,26.5525,6147.0
2016-06-09 12:00:00,37.24,37.25,37.23,37.25,5250.0,26.5454,26.5525,26.5383,26.5525,5250.0
2016-06-09 12:05:00,37.27,37.28,37.25,37.25,8472.0,26.5668,26.5739,26.5525,26.5525,8472.0
2016-06-09 12:10:00,37.25,37.27,37.21,37.23,18202.5,26.5525,26.5668,26.524,26.5383,18202.5
2016-06-09 12:15:00,37.23,37.24,37.21,37.23,5250.0,26.5383,26.5454,26.524,26.5383,5250.0
2016-06-09 12:20:00,37.21,37.23,37.18,37.21,8901.0,26.524,26.5383,26.5026,26.524,8901.0
2016-06-09 12:25:00,37.2,37.24,37.2,37.23,4528.5,26.5169,26.5454,26.5169,26.5383,4528.5
2016-06-09 12:30:00,37.23,37.25,37.23,37.25,5161.5,26.5383,26.5525,26.5383,26.5525,5161.5
2016-06-09 12:35:00,37.26,37.26,37.24,37.24,4920.0,26.5597,26.5597,26.5454,26.5454,4920.0
2016-06-09 12:40:00,37.24,37.24,37.21,37.23,7474.5,26.5454,26.5454,26.524,26.5383,7474.5
2016-06-09 12:45:00,37.23,37.23,37.21,37.22,8380.5,26.5383,26.5383,26.524,26.5312,8380.5
2016-06-09 12:50:00,37.23,37.25,37.22,37.23,3192.0,26.5383,26.5525,26.5312,26.5383,3192.0
2016-06-09 12:55:00,37.25,37.28,37.23,37.25,7800.0,26.5525,26.5739,26.5383,26.5525,7800.0
2016-06-09 13:00:00,37.25,37.27,37.25,37.25,6319.5,26.5525,26.5668,26.5525,26.5525,6319.5
2016-06-09 13:05:00,37.25,37.27,37.24,37.27,4459.5,26.5525,26.5668,26.5454,26.5668,4459.5
2016-06-09 13:10:00,37.27,37.27,37.26,37.26,2655.0,26.5668,26.5668,26.5597,26.5597,2655.0
2016-06-09 13:15:00,37.26,37.36,37.26,37.34,9151.5,26.5597,26.6309,26.5597,26.6167,9151.5
2016-06-09 13:20:00,37.35,37.36,37.33,37.33,5712.0,26.6238,26.6309,26.6096,26.6096,5712.0
2016-06-09 13:25:00,37.33,37.33,37.31,37.33,11553.0,26.6096,26.6096,26.5953,26.6096,11553.0
2016-06-09 13:30:00,37.33,37.34,37.31,37.33,4695.0,26.6096,26.6167,26.5953,26.6096,4695.0
2016-06-09 13:35:00,37.32,37.33,37.27,37.28,16602.0,26.6024,26.6096,26.5668,26.5739,16602.0
2016-06-09 13:40:00,37.26,37.28,37.24,37.25,28258.5,26.5597,26.5739,26.5454,26.5525,28258.5
2016-06-09 13:45:00,37.25,37.27,37.25,37.27,6064.5,26.5525,26.5668,26.5525,26.5668,6064.5
2016-06-09 13:50:00,37.27,37.28,37.2,37.21,17419.5,26.5668,26.5739,26.5169,26.524,17419.5
2016-06-09 13:55:00,37.21,37.23,37.21,37.23,13029.0,26.524,26.5383,26.524,26.5383,13029.0
2016-06-09 14:00:00,37.24,37.24,37.22,37.23,10270.5,26.5454,26.5454,26.5312,26.5383,10270.5
2016-06-09 14:05:00,37.22,37.23,37.19,37.2,7845.0,26.5312,26.5383,26.5098,26.5169,7845.0
2016-06-09 14:10:00,37.19,37.26,37.19,37.26,7849.5,26.5098,26.5597,26.5098,26.5597,7849.5
2016-06-09 14:15:00,37.27,37.27,37.25,37.26,8178.0,26.5668,26.5668,26.5525,26.5597,8178.0
2016-06-09 14:20:00,37.27,37.27,37.24,37.26,7545.0,26.5668,26.5668,26.5454,26.5597,7545.0
2016-06-09 14:25:00,37.26,37.28,37.23,37.23,8020.5,26.5597,26.5739,26.5383,26.5383,8020.5
2016-06-09 14:30:00,37.24,37.26,37.24,37.26,5400.0,26.5454,26.5597,26.5454,26.5597,5400.0
2016-06-09 14:35:00,37.27,37.31,37.26,37.29,6945.0,26.5668,26.5953,26.5597,26.5811,6945.0
2016-06-09 14:40:00,37.3,37.35,37.28,37.35,3882.0,26.5882,26.6238,26.5739,26.6238,3882.0
2016-06-09 14:45:00,37.35,37.36,37.31,37.32,11400.0,26.6238,26.6309,26.5953,26.6024,11400.0
2016-06-09 14:50:00,37.33,37.34,37.29,37.3,10858.5,26.6096,26.6167,26.5811,26.5882,10858.5
2016-06-09 14:55:00,37.3,37.32,37.29,37.31,11002.5,26.5882,26.6024,26.5811,26.5953,11002.5
2016-06-09 15:00:00,37.31,37.35,37.31,37.35,8482.5,26.5953,26.6238,26.5953,26.6238,8482.5
2016-06-09 15:05:00,37.34,37.37,37.33,37.37,15877.5,26.6167,26.6381,26.6096,26.6381,15877.5
2016-06-09 15:10:00,37.37,37.37,37.32,37.33,9465.0,26.6381,26.6381,26.6024,26.6096,9465.0
2016-06-09 15:15:00,37.33,37.33,37.28,37.3,11770.5,26.6096,26.6096,26.5739,26.5882,11770.5
2016-06-09 15:20:00,37.31,37.31,37.28,37.29,15211.5,26.5953,26.5953,26.5739,26.5811,15211.5
2016-06-09 15:25:00,37.29,37.31,37.29,37.31,10888.5,26.5811,26.5953,26.5811,26.5953,10888.5
2016-06-09 15:30:00,37.31,37.33,37.29,37.33,24151.5,26.5953,26.6096,26.5811,26.6096,24151.5
2016-06-09 15:35:00,37.33,37.35,37.32,37.35,19225.5,26.6096,26.6238,26.6024,26.6238,19225.5
2016-06-09 15:40:00,37.34,37.37,37.33,37.35,25905.0,26.6167,26.6381,26.6096,26.6238,25905.0
2016-06-09 15:45:00,37.35,37.35,37.33,37.34,23613.0,26.6238,26.6238,26.6096,26.6167,23613.0
2016-06-09 15:50:00,37.34,37.35,37.31,37.32,30964.5,26.6167,26.6238,26.5953,26.6024,30964.5
2016-06-09 15:55:00,37.32,37.38,37.32,37.35,145471.5,26.6024,26.6452,26.6024,26.6238,145471.5
2016-06-10 09:30:00,36.91,37.09,36.76,36.81,60106.5,26.3102,26.4385,26.2033,26.2389,60106.5
2016-06-10 09:35:00,36.81,36.83,36.61,36.67,21121.5,26.2389,26.2532,26.0963,26.1391,21121.5
2016-06-10 09:40:00,36.67,36.7,36.57,36.69,28122.0,26.1391,26.1605,26.0678,26.1534,28122.0
2016-06-10 09:45:00,36.69,36.76,36.65,36.71,8850.0,26.1534,26.2033,26.1248,26.1676,8850.0
2016-06-10 09:50:00,36.69,36.75,36.62,36.69,14406.0,26.1534,26.1961,26.1035,26.1534,14406.0
2016-06-10 09:55:00,36.71,36.81,36.71,36.73,19200.0,26.1676,26.2389,26.1676,26.1819,19200.0
2016-06-10 10:00:00,36.74,36.8,36.69,36.69,15000.0,26.189,26.2318,26.1534,26.1534,15000.0
2016-06-10 10:05:00,36.69,36.73,36.67,36.7,17850.0,26.1534,26.1819,26.1391,26.1605,17850.0
2016-06-10 10:10:00,36.67,36.73,36.63,36.71,22500.0,26.1391,26.1819,26.1106,26.1676,22500.0
2016-06-10 10:15:00,36.71,36.73,36.65,36.73,14250.0,26.1676,26.1819,26.1248,26.1819,14250.0
2016-06-10 10:20:00,36.71,36.79,36.7,36.75,13131.0,26.1676,26.2246,26.1605,26.1961,13131.0
2016-06-10 10:25:00,36.78,36.83,36.76,36.82,31504.5,26.2175,26.2532,26.2033,26.246,31504.5
2016-06-10 10:30:00,36.83,36.89,36.8,36.87,23226.0,26.2532,26.2959,26.2318,26.2817,23226.0
2016-06-10 10:35:00,36.86,36.89,36.79,36.79,30102.0,26.2745,26.2959,26.2246,26.2246,30102.0
2016-06-10 10:40:00,36.78,36.83,36.78,36.83,11364.0,26.2175,26.2532,26.2175,26.2532,11364.0
2016-06-10 10:45:00,36.83,36.83,36.73,36.75,13441.5,26.2532,26.2532,26.1819,26.1961,13441.5
2016-06-10 10:50:00,36.75,36.8,36.73,36.73,11032.5,26.1961,26.2318,26.1819,26.1819,11032.5
2016-06-10 10:55:00,36.73,36.77,36.72,36.75,13881.0,26.1819,26.2104,26.1747,26.1961,13881.0
2016-06-10 11:00:00,36.75,36.78,36.73,36.77,12309.0,26.1961,26.2175,26.1819,26.2104,12309.0
2016-06-10 11:05:00,36.77,36.85,36.75,36.81,14400.0,26.2104,26.2674,26.1961,26.2389,14400.0
2016-06-10 11:10:00,36.81,36.83,36.79,36.81,7459.5,26.2389,26.2532,26.2246,26.2389,7459.5
2016-06-10 11:15:00,36.83,36.85,36.77,36.8,6472.5,26.2532,26.2674,26.2104,26.2318,6472.5
2016-06-10 11:20:00,36.79,36.8,36.77,36.77,5385.0,26.2246,26.2318,26.2104,26.2104,5385.0
2016-06-10 11:25:00,36.77,36.78,36.71,36.71,14229.0,26.2104,26.2175,26.1676,26.1676,14229.0
2016-06-10 11:30:00,36.71,36.72,36.67,36.69,19758.0,26.1676,26.1747,26.1391,26.1534,19758.0
2016-06-10 11:35:00,36.69,36.69,36.64,36.65,11115.0,26.1534,26.1534,26.1177,26.1248,11115.0
2016-06-10 11:40:00,36.66,36.66,36.6,36.61,15991.5,26.132,26.132,26.0892,26.0963,15991.5
2016-06-10 11:45:00,36.61,36.61,36.59,36.6,9376.5,26.0963,26.0963,26.0821,26.0892,9376.5
2016-06-10 11:50:00,36.59,36.61,36.59,36.6,11412.0,26.0821,26.0963,26.0821,26.0892,11412.0
2016-06-10 11:55:00,36.61,36.61,36.56,36.57,11589.0,26.0963,26.0963,26.0607,26.0678,11589.0
2016-06-10 12:00:00,36.57,36.61,36.57,36.61,14172.0,26.0678,26.0963,26.0678,26.0963,14172.0
2016-06-10 12:05:00,36.61,36.61,36.55,36.56,22443.0,26.0963,26.0963,26.0536,26.0607,22443.0
2016-06-10 12:10:00,36.57,36.59,36.56,36.56,10822.5,26.0678,26.0821,26.0607,26.0607,10822.5
2016-06-10 12:15:00,36.58,36.58,36.54,36.55,17086.5,26.0749,26.0749,26.0464,26.0536,17086.5
2016-06-10 12:20:00,36.55,36.56,36.53,36.55,18450.0,26.0536,26.0607,26.0393,26.0536,18450.0
2016-06-10 12:25:00,36.55,36.57,36.53,36.57,9150.0,26.0536,26.0678,26.0393,26.0678,9150.0
2016-06-10 12:30:00,36.57,36.57,36.54,36.55,10630.5,26.0678,26.0678,26.0464,26.0536,10630.5
2016-06-10 12:35:00,36.55,36.58,36.54,36.58,9127.5,26.0536,26.0749,26.0464,26.0749,9127.5
2016-06-10 12:40:00,36.57,36.58,36.55,36.55,17292.0,26.0678,26.0749,26.0536,26.0536,17292.0
2016-06-10 12:45:00,36.55,36.55,36.53,36.53,9732.0,26.0536,26.0536,26.0393,26.0393,9732.0
2016-06-10 12:50:00,36.52,36.54,36.49,36.51,21219.0,26.0322,26.0464,26.0108,26.0251,21219.0
2016-06-10 12:55:00,36.51,36.51,36.48,36.49,18948.0,26.0251,26.0251,26.0037,26.0108,18948.0
2016-06-10 13:00:00,36.5,36.52,36.49,36.5,10206.0,26.0179,26.0322,26.0108,26.0179,10206.0
2016-06-10 13:05:00,36.49,36.5,36.47,36.49,16522.5,26.0108,26.0179,25.9965,26.0108,16522.5
2016-06-10 13:10:00,36.48,36.5,36.47,36.47,9901.5,26.0037,26.0179,25.9965,25.9965,9901.5
2016-06-10 13:15:00,36.48,36.51,36.48,36.49,7582.5,26.0037,26.0251,26.0037,26.0108,7582.5
2016-06-10 13:20:00,36.5,36.51,36.49,36.5,8623.5,26.0179,26.0251,26.0108,26.0179,8623.5
2016-06-10 13:25:00,36.51,36.51,36.48,36.48,9823.5,26.0251,26.0251,26.0037,26.0037,9823.5
2016-06-10 13:30:00,36.48,36.48,36.43,36.45,53860.5,26.0037,26.0037,25.968,25.9823,53860.5
2016-06-10 13:35:00,36.45,36.46,36.43,36.45,13057.5,25.9823,25.9894,25.968,25.9823,13057.5
2016-06-10 13:40:00,36.44,36.47,36.43,36.45,9450.0,25.9752,25.9965,25.968,25.9823,9450.0
2016-06-10 13:45:00,36.43,36.44,36.37,36.39,28536.0,25.968,25.9752,25.9253,25.9395,28536.0
2016-06-10 13:50:00,36.39,36.4,36.35,36.37,23707.5,25.9395,25.9466,25.911,25.9253,23707.5
2016-06-10 13:55:00,36.38,36.39,36.35,36.35,8790.0,25.9324,25.9395,25.911,25.911,8790.0
2016-06-10 14:00:00,36.35,36.35,36.31,36.33,12607.5,25.911,25.911,25.8825,25.8967,12607.5
2016-06-10 14:05:00,36.33,36.35,36.3,36.3,35769.0,25.8967,25.911,25.8754,25.8754,35769.0
2016-06-10 14:10:00,36.3,36.31,36.27,36.27,18619.5,25.8754,25.8825,25.854,25.854,18619.5
2016-06-10 14:15:00,36.28,36.3,36.27,36.28,20076.0,25.8611,25.8754,25.854,25.8611,20076.0
2016-06-10 14:20:00,36.27,36.32,36.26,36.32,51148.5,25.854,25.8896,25.8468,25.8896,51148.5
2016-06-10 14:25:00,36.31,36.35,36.31,36.34,22872.0,25.8825,25.911,25.8825,25.9039,22872.0
2016-06-10 14:30:00,36.34,36.35,36.31,36.32,14502.0,25.9039,25.911,25.8825,25.8896,14502.0
2016-06-10 14:35:00,36.32,36.41,36.32,36.41,52624.5,25.8896,25.9538,25.8896,25.9538,52624.5
2016-06-10 14:40:00,36.41,36.43,36.4,36.43,27742.5,25.9538,25.968,25.9466,25.968,27742.5
2016-06-10 14:45:00,36.43,36.44,36.37,36.41,24891.0,25.968,25.9752,25.9253,25.9538,24891.0
2016-06-10 14:50:00,36.4,36.41,36.37,36.41,14847.0,25.9466,25.9538,25.9253,25.9538,14847.0
2016-06-10 14:55:00,36.41,36.42,36.4,36.41,6969.0,25.9538,25.9609,25.9466,25.9538,6969.0
2016-06-10 15:00:00,36.41,36.41,36.39,36.4,10551.0,25.9538,25.9538,25.9395,25.9466,10551.0
2016-06-10 15:05:00,36.4,36.41,36.37,36.38,20355.0,25.9466,25.9538,25.9253,25.9324,20355.0
2016-06-10 15:10:00,36.37,36.38,36.36,36.37,16296.0,25.9253,25.9324,25.9181,25.9253,16296.0
2016-06-10 15:15:00,36.37,36.4,36.36,36.38,18079.5,25.9253,25.9466,25.9181,25.9324,18079.5
2016-06-10 15:20:00,36.39,36.43,36.38,36.41,21375.0,25.9395,25.968,25.9324,25.9538,21375.0
2016-06-10 15:25:00,36.41,36.46,36.41,36.45,30714.0,25.9538,25.9894,25.9538,25.9823,30714.0
2016-06-10 15:30:00,36.45,36.48,36.45,36.47,30898.5,25.9823,26.0037,25.9823,25.9965,30898.5
2016-06-10 15:35:00,36.47,36.5,36.47,36.49,40345.5,25.9965,26.0179,25.9965,26.0108,40345.5
2016-06-10 15:40:00,36.49,36.49,36.47,36.49,31099.5,26.0108,26.0108,25.9965,26.0108,31099.5
2016-06-10 15:45:00,36.49,36.6,36.49,36.59,124446.0,26.0108,26.0892,26.0108,26.0821,124446.0
2016-06-10 15:50:00,36.59,36.59,36.55,36.57,91950.0,26.0821,26.0821,26.0536,26.0678,91950.0
2016-06-10 15:55:00,36.57,36.6,36.56,36.59,315055.5,26.0678,26.0892,26.0607,26.0821,315055.5
2016-06-13 09:30:00,36.53,36.71,36.47,36.48,39769.5,26.0393,26.1676,25.9965,26.0037,39769.5
2016-06-13 09:35:00,36.47,36.47,36.27,36.28,42757.5,25.9965,25.9965,25.854,25.8611,42757.5
2016-06-13 09:40:00,36.26,36.53,36.26,36.43,25690.5,25.8468,26.0393,25.8468,25.968,25690.5
2016-06-13 09:45:00,36.46,36.69,36.44,36.69,27544.5,25.9894,26.1534,25.9752,26.1534,27544.5
2016-06-13 09:50:00,36.7,36.73,36.61,36.66,10885.5,26.1605,26.1819,26.0963,26.132,10885.5
2016-06-13 09:55:00,36.65,36.65,36.57,36.57,19386.0,26.1248,26.1248,26.0678,26.0678,19386.0
2016-06-13 10:00:00,36.58,36.7,36.57,36.67,29482.5,26.0749,26.1605,26.0678,26.1391,29482.5
2016-06-13 10:05:00,36.68,36.75,36.65,36.7,22495.5,26.1462,26.1961,26.1248,26.1605,22495.5
2016-06-13 10:10:00,36.69,36.76,36.67,36.71,12894.0,26.1534,26.2033,26.1391,26.1676,12894.0
2016-06-13 10:15:00,36.71,36.81,36.69,36.79,31977.0,26.1676,26.2389,26.1534,26.2246,31977.0
2016-06-13 10:20:00,36.8,36.89,36.79,36.87,43627.5,26.2318,26.2959,26.2246,26.2817,43627.5
2016-06-13 10:25:00,36.87,36.9,36.83,36.89,26176.5,26.2817,26.3031,26.2532,26.2959,26176.5
2016-06-13 10:30:00,36.9,36.93,36.82,36.85,31603.5,26.3031,26.3244,26.246,26.2674,31603.5
2016-06-13 10:35:00,36.87,36.93,36.87,36.87,15549.0,26.2817,26.3244,26.2817,26.2817,15549.0
2016-06-13 10:40:00,36.85,36.9,36.85,36.87,9300.0,26.2674,26.3031,26.2674,26.2817,9300.0
2016-06-13 10:45:00,36.88,36.93,36.85,36.85,27255.0,26.2888,26.3244,26.2674,26.2674,27255.0
2016-06-13 10:50:00,36.84,36.86,36.79,36.85,16830.0,26.2603,26.2745,26.2246,26.2674,16830.0
2016-06-13 10:55:00,36.86,36.91,36.85,36.85,20550.0,26.2745,26.3102,26.2674,26.2674,20550.0
2016-06-13 11:00:00,36.86,36.86,36.79,36.8,16092.0,26.2745,26.2745,26.2246,26.2318,16092.0
2016-06-13 11:05:00,36.81,36.85,36.77,36.79,19716.0,26.2389,26.2674,26.2104,26.2246,19716.0
2016-06-13 11:10:00,36.79,36.82,36.79,36.79,11001.0,26.2246,26.246,26.2246,26.2246,11001.0
2016-06-13 11:15:00,36.79,36.81,36.77,36.8,17007.0,26.2246,26.2389,26.2104,26.2318,17007.0
2016-06-13 11:20:00,36.78,36.8,36.77,36.77,14850.0,26.2175,26.2318,26.2104,26.2104,14850.0
2016-06-13 11:25:00,36.77,36.82,36.75,36.82,12576.0,26.2104,26.246,26.1961,26.246,12576.0
2016-06-13 11:30:00,36.81,36.83,36.77,36.77,8850.0,26.2389,26.2532,26.2104,26.2104,8850.0
2016-06-13 11:35:00,36.76,36.78,36.71,36.71,12879.0,26.2033,26.2175,26.1676,26.1676,12879.0
2016-06-13 11:40:00,36.71,36.72,36.7,36.71,7875.0,26.1676,26.1747,26.1605,26.1676,7875.0
2016-06-13 11:45:00,36.71,36.71,36.65,36.67,29041.5,26.1676,26.1676,26.1248,26.1391,29041.5
2016-06-13 11:50:00,36.67,36.67,36.63,36.63,13921.5,26.1391,26.1391,26.1106,26.1106,13921.5
2016-06-13 11:55:00,36.63,36.67,36.61,36.61,16050.0,26.1106,26.1391,26.0963,26.0963,16050.0
2016-06-13 12:00:00,36.61,36.65,36.6,36.63,14817.0,26.0963,26.1248,26.0892,26.1106,14817.0
2016-06-13 12:05:00,36.63,36.67,36.62,36.65,9663.0,26.1106,26.1391,26.1035,26.1248,9663.0
2016-06-13 12:10:00,36.65,36.7,36.65,36.7,7363.5,26.1248,26.1605,26.1248,26.1605,7363.5
2016-06-13 12:15:00,36.7,36.77,36.69,36.74,27330.0,26.1605,26.2104,26.1534,26.189,27330.0
2016-06-13 12:20:00,36.75,36.8,36.71,36.74,29817.0,26.1961,26.2318,26.1676,26.189,29817.0
2016-06-13 12:25:00,36.75,36.78,36.73,36.77,4983.0,26.1961,26.2175,26.1819,26.2104,4983.0
2016-06-13 12:30:00,36.77,36.77,36.71,36.71,8835.0,26.2104,26.2104,26.1676,26.1676,8835.0
2016-06-13 12:35:00,36.72,36.75,36.72,36.75,6631.5,26.1747,26.1961,26.1747,26.1961,6631.5
2016-06-13 12:40:00,36.75,36.78,36.74,36.78,11619.0,26.1961,26.2175,26.189,26.2175,11619.0
2016-06-13 12:45:00,36.79,36.81,36.77,36.79,7768.5,26.2246,26.2389,26.2104,26.2246,7768.5
2016-06-13 12:50:00,36.77,36.81,36.77,36.81,9160.5,26.2104,26.2389,26.2104,26.2389,9160.5
2016-06-13 12:55:00,36.81,36.81,36.77,36.79,12465.0,26.2389,26.2389,26.2104,26.2246,12465.0
2016-06-13 13:00:00,36.78,36.8,36.73,36.73,11208.0,26.2175,26.2318,26.1819,26.1819,11208.0
2016-06-13 13:05:00,36.73,36.75,36.72,36.74,8308.5,26.1819,26.1961,26.1747,26.189,8308.5
2016-06-13 13:10:00,36.73,36.73,36.69,36.71,10645.5,26.1819,26.1819,26.1534,26.1676,10645.5
2016-06-13 13:15:00,36.69,36.69,36.68,36.68,10527.0,26.1534,26.1534,26.1462,26.1462,10527.0
2016-06-13 13:20:00,36.68,36.71,36.68,36.7,8998.5,26.1462,26.1676,26.1462,26.1605,8998.5
2016-06-13 13:25:00,36.69,36.71,36.69,36.7,8427.0,26.1534,26.1676,26.1534,26.1605,8427.0
2016-06-13 13:30:00,36.71,36.73,36.68,36.68,13234.5,26.1676,26.1819,26.1462,26.1462,13234.5
2016-06-13 13:35:00,36.68,36.68,36.62,36.64,13228.5,26.1462,26.1462,26.1035,26.1177,13228.5
2016-06-13 13:40:00,36.63,36.69,36.6,36.69,15084.0,26.1106,26.1534,26.0892,26.1534,15084.0
2016-06-13 13:45:00,36.69,36.69,36.64,36.67,4984.5,26.1534,26.1534,26.1177,26.1391,4984.5
2016-06-13 13:50:00,36.66,36.66,36.59,36.6,17901.0,26.132,26.132,26.0821,26.0892,17901.0
2016-06-13 13:55:00,36.59,36.59,36.53,36.53,28329.0,26.0821,26.0821,26.0393,26.0393,28329.0
2016-06-13 14:00:00,36.54,36.55,36.51,36.54,37831.5,26.0464,26.0536,26.0251,26.0464,37831.5
2016-06-13 14:05:00,36.53,36.56,36.53,36.55,26022.0,26.0393,26.0607,26.0393,26.0536,26022.0
2016-06-13 14:10:00,36.55,36.59,36.55,36.59,10461.0,26.0536,26.0821,26.0536,26.0821,10461.0
2016-06-13 14:15:00,36.59,36.6,36.55,36.56,44406.0,26.0821,26.0892,26.0536,26.0607,44406.0
2016-06-13 14:20:00,36.55,36.55,36.51,36.51,64264.5,26.0536,26.0536,26.0251,26.0251,64264.5
2016-06-13 14:25:00,36.51,36.51,36.46,36.48,101448.0,26.0251,26.0251,25.9894,26.0037,101448.0
2016-06-13 14:30:00,36.47,36.53,36.46,36.51,83011.5,25.9965,26.0393,25.9894,26.0251,83011.5
2016-06-13 14:35:00,36.51,36.59,36.5,36.59,65383.5,26.0251,26.0821,26.0179,26.0821,65383.5
2016-06-13 14:40:00,36.59,36.61,36.59,36.61,25731.0,26.0821,26.0963,26.0821,26.0963,25731.0
2016-06-13 14:45:00,36.6,36.62,36.56,36.56,31162.5,26.0892,26.1035,26.0607,26.0607,31162.5
2016-06-13 14:50:00,36.57,36.57,36.53,36.55,15045.0,26.0678,26.0678,26.0393,26.0536,15045.0
2016-06-13 14:55:00,36.56,36.57,36.53,36.53,11724.0,26.0607,26.0678,26.0393,26.0393,11724.0
2016-06-13 15:00:00,36.52,36.54,36.51,36.52,16287.0,26.0322,26.0464,26.0251,26.0322,16287.0
2016-06-13 15:05:00,36.51,36.51,36.47,36.47,20202.0,26.0251,26.0251,25.9965,25.9965,20202.0
2016-06-13 15:10:00,36.47,36.49,36.44,36.45,12937.5,25.9965,26.0108,25.9752,25.9823,12937.5
2016-06-13 15:15:00,36.45,36.47,36.43,36.47,14515.5,25.9823,25.9965,25.968,25.9965,14515.5
2016-06-13 15:20:00,36.47,36.48,36.45,36.45,17899.5,25.9965,26.0037,25.9823,25.9823,17899.5
2016-06-13 15:25:00,36.46,36.49,36.45,36.47,18256.5,25.9894,26.0108,25.9823,25.9965,18256.5
2016-06-13 15:30:00,36.47,36.51,36.46,36.5,26083.5,25.9965,26.0251,25.9894,26.0179,26083.5
2016-06-13 15:35:00,36.5,36.5,36.45,36.47,32281.5,26.0179,26.0179,25.9823,25.9965,32281.5
2016-06-13 15:40:00,36.47,36.47,36.41,36.42,34962.0,25.9965,25.9965,25.9538,25.9609,34962.0
2016-06-13 15:45:00,36.42,36.43,36.38,36.41,49560.0,25.9609,25.968,25.9324,25.9538,49560.0
2016-06-13 15:50:00,36.4,36.4,36.37,36.4,63067.5,25.9466,25.9466,25.9253,25.9466,63067.5
2016-06-13 15:55:00,36.4,36.41,36.37,36.37,130377.0,25.9466,25.9538,25.9253,25.9253,130377.0
2016-06-14 09:30:00,36.19,36.21,36.11,36.18,51786.0,25.7969,25.8112,25.7399,25.7898,51786.0
2016-06-14 09:35:00,36.17,36.27,36.17,36.21,50707.5,25.7827,25.854,25.7827,25.8112,50707.5
2016-06-14 09:40:00,36.21,36.28,36.21,36.24,65325.0,25.8112,25.8611,25.8112,25.8326,65325.0
2016-06-14 09:45:00,36.26,36.26,36.15,36.2,45528.0,25.8468,25.8468,25.7684,25.8041,45528.0
2016-06-14 09:50:00,36.17,36.17,36.05,36.1,52114.5,25.7827,25.7827,25.6972,25.7328,52114.5
2016-06-14 09:55:00,36.13,36.17,36.1,36.15,24829.5,25.7542,25.7827,25.7328,25.7684,24829.5
2016-06-14 10:00:00,36.15,36.17,36.08,36.13,34972.5,25.7684,25.7827,25.7185,25.7542,34972.5
2016-06-14 10:05:00,36.13,36.13,36.01,36.03,28102.5,25.7542,25.7542,25.6686,25.6829,28102.5
2016-06-14 10:10:00,36.05,36.09,36.0,36.07,19188.0,25.6972,25.7257,25.6615,25.7114,19188.0
2016-06-14 10:15:00,36.05,36.09,36.0,36.01,15172.5,25.6972,25.7257,25.6615,25.6686,15172.5
2016-06-14 10:20:00,36.0,36.01,35.95,35.97,14017.5,25.6615,25.6686,25.6259,25.6401,14017.5
2016-06-14 10:25:00,35.99,35.99,35.93,35.97,13359.0,25.6544,25.6544,25.6116,25.6401,13359.0
2016-06-14 10:30:00,35.95,36.01,35.94,35.95,15769.5,25.6259,25.6686,25.6187,25.6259,15769.5
2016-06-14 10:35:00,35.95,36.01,35.94,36.01,50752.5,25.6259,25.6686,25.6187,25.6686,50752.5
2016-06-14 10:40:00,35.99,36.03,35.97,36.01,13746.0,25.6544,25.6829,25.6401,25.6686,13746.0
2016-06-14 10:45:00,35.99,36.0,35.89,35.92,24940.5,25.6544,25.6615,25.5831,25.6045,24940.5
2016-06-14 10:50:00,35.93,35.94,35.87,35.88,14764.5,25.6116,25.6187,25.5688,25.576,14764.5
2016-06-14 10:55:00,35.87,35.88,35.82,35.83,18081.0,25.5688,25.576,25.5332,25.5403,18081.0
2016-06-14 11:00:00,35.84,35.89,35.83,35.85,52674.0,25.5475,25.5831,25.5403,25.5546,52674.0
2016-06-14 11:05:00,35.86,35.91,35.84,35.9,32307.0,25.5617,25.5974,25.5475,25.5902,32307.0
2016-06-14 11:10:00,35.9,35.9,35.81,35.81,22045.5,25.5902,25.5902,25.5261,25.5261,22045.5
2016-06-14 11:15:00,35.83,35.85,35.77,35.81,25956.0,25.5403,25.5546,25.4976,25.5261,25956.0
2016-06-14 11:20:00,35.81,35.85,35.81,35.83,25608.0,25.5261,25.5546,25.5261,25.5403,25608.0
2016-06-14 11:25:00,35.83,35.84,35.73,35.76,45427.5,25.5403,25.5475,25.4691,25.4904,45427.5
2016-06-14 11:30:00,35.76,35.84,35.75,35.84,68674.5,25.4904,25.5475,25.4833,25.5475,68674.5
2016-06-14 11:35:00,35.85,35.89,35.84,35.87,46951.5,25.5546,25.5831,25.5475,25.5688,46951.5
2016-06-14 11:40:00,35.87,35.87,35.83,35.84,16962.0,25.5688,25.5688,25.5403,25.5475,16962.0
2016-06-14 11:45:00,35.85,35.85,35.79,35.82,10746.0,25.5546,25.5546,25.5118,25.5332,10746.0
2016-06-14 11:50:00,35.81,35.82,35.78,35.81,23058.0,25.5261,25.5332,25.5047,25.5261,23058.0
2016-06-14 11:55:00,35.81,35.81,35.77,35.79,17430.0,25.5261,25.5261,25.4976,25.5118,17430.0
2016-06-14 12:00:00,35.79,35.84,35.79,35.83,22524.0,25.5118,25.5475,25.5118,25.5403,22524.0
2016-06-14 12:05:00,35.83,35.86,35.81,35.86,85933.5,25.5403,25.5617,25.5261,25.5617,85933.5
2016-06-14 12:10:00,35.85,35.92,35.85,35.92,14850.0,25.5546,25.6045,25.5546,25.6045,14850.0
2016-06-14 12:15:00,35.93,35.96,35.93,35.94,14745.0,25.6116,25.633,25.6116,25.6187,14745.0
2016-06-14 12:20:00,35.95,35.98,35.95,35.96,26415.0,25.6259,25.6473,25.6259,25.633,26415.0
2016-06-14 12:25:00,35.96,36.08,35.96,36.07,87799.5,25.633,25.7185,25.633,25.7114,87799.5
2016-06-14 12:30:00,36.07,36.07,35.99,36.0,16770.0,25.7114,25.7114,25.6544,25.6615,16770.0
2016-06-14 12:35:00,36.0,36.01,35.99,36.0,60915.0,25.6615,25.6686,25.6544,25.6615,60915.0
2016-06-14 12:40:00,36.0,36.02,35.99,36.01,20392.5,25.6615,25.6758,25.6544,25.6686,20392.5
2016-06-14 12:45:00,36.01,36.03,35.99,36.02,22188.0,25.6686,25.6829,25.6544,25.6758,22188.0
2016-06-14 12:50:00,36.03,36.07,36.01,36.05,21379.5,25.6829,25.7114,25.6686,25.6972,21379.5
2016-06-14 12:55:00,36.05,36.07,36.03,36.05,23581.5,25.6972,25.7114,25.6829,25.6972,23581.5
2016-06-14 13:00:00,36.05,36.05,36.02,36.05,13618.5,25.6972,25.6972,25.6758,25.6972,13618.5
2016-06-14 13:05:00,36.05,36.07,36.02,36.02,15049.5,25.6972,25.7114,25.6758,25.6758,15049.5
2016-06-14 13:10:00,36.03,36.03,35.97,35.99,14797.5,25.6829,25.6829,25.6401,25.6544,14797.5
2016-06-14 13:15:00,35.98,36.0,35.96,36.0,21582.0,25.6473,25.6615,25.633,25.6615,21582.0
2016-06-14 13:20:00,36.01,36.05,36.01,36.03,15418.5,25.6686,25.6972,25.6686,25.6829,15418.5
2016-06-14 13:25:00,36.04,36.05,35.99,35.99,35332.5,25.69,25.6972,25.6544,25.6544,35332.5
2016-06-14 13:30:00,36.0,36.09,35.96,36.08,21447.0,25.6615,25.7257,25.633,25.7185,21447.0
2016-06-14 13:35:00,36.08,36.09,36.03,36.04,15748.5,25.7185,25.7257,25.6829,25.69,15748.5
2016-06-14 13:40:00,36.03,36.05,35.99,36.01,35940.0,25.6829,25.6972,25.6544,25.6686,35940.0
2016-06-14 13:45:00,36.01,36.03,35.99,36.01,27222.0,25.6686,25.6829,25.6544,25.6686,27222.0
2016-06-14 13:50:00,36.0,36.0,35.97,35.98,8676.0,25.6615,25.6615,25.6401,25.6473,8676.0
2016-06-14 13:55:00,35.98,36.0,35.97,35.97,33586.5,25.6473,25.6615,25.6401,25.6401,33586.5
2016-06-14 14:00:00,35.97,35.99,35.94,35.97,11577.0,25.6401,25.6544,25.6187,25.6401,11577.0
2016-06-14 14:05:00,35.98,36.0,35.98,36.0,18600.0,25.6473,25.6615,25.6473,25.6615,18600.0
2016-06-14 14:10:00,36.01,36.04,35.98,36.04,17034.0,25.6686,25.69,25.6473,25.69,17034.0
2016-06-14 14:15:00,36.03,36.08,36.03,36.07,16038.0,25.6829,25.7185,25.6829,25.7114,16038.0
2016-06-14 14:20:00,36.07,36.09,36.04,36.08,7476.0,25.7114,25.7257,25.69,25.7185,7476.0
2016-06-14 14:25:00,36.08,36.11,36.05,36.11,16425.0,25.7185,25.7399,25.6972,25.7399,16425.0
2016-06-14 14:30:00,36.11,36.11,36.04,36.04,13201.5,25.7399,25.7399,25.69,25.69,13201.5
2016-06-14 14:35:00,36.05,36.05,36.01,36.05,12450.0,25.6972,25.6972,25.6686,25.6972,12450.0
2016-06-14 14:40:00,36.05,36.07,36.05,36.05,8292.0,25.6972,25.7114,25.6972,25.6972,8292.0
2016-06-14 14:45:00,36.04,36.05,36.0,36.0,10216.5,25.69,25.6972,25.6615,25.6615,10216.5
2016-06-14 14:50:00,36.0,36.01,35.98,35.98,10986.0,25.6615,25.6686,25.6473,25.6473,10986.0
2016-06-14 14:55:00,35.97,35.98,35.93,35.94,11989.5,25.6401,25.6473,25.6116,25.6187,11989.5
2016-06-14 15:00:00,35.95,35.99,35.91,35.99,26173.5,25.6259,25.6544,25.5974,25.6544,26173.5
2016-06-14 15:05:00,35.99,36.05,35.98,36.03,18319.5,25.6544,25.6972,25.6473,25.6829,18319.5
2016-06-14 15:10:00,36.04,36.08,36.02,36.07,13171.5,25.69,25.7185,25.6758,25.7114,13171.5
2016-06-14 15:15:00,36.07,36.11,36.07,36.08,17668.5,25.7114,25.7399,25.7114,25.7185,17668.5
2016-06-14 15:20:00,36.09,36.12,36.07,36.07,23038.5,25.7257,25.7471,25.7114,25.7114,23038.5
2016-06-14 15:25:00,36.08,36.12,36.07,36.12,20343.0,25.7185,25.7471,25.7114,25.7471,20343.0
2016-06-14 15:30:00,36.11,36.14,36.09,36.13,43513.5,25.7399,25.7613,25.7257,25.7542,43513.5
2016-06-14 15:35:00,36.13,36.14,36.07,36.09,46525.5,25.7542,25.7613,25.7114,25.7257,46525.5
2016-06-14 15:40:00,36.09,36.13,36.07,36.11,64282.5,25.7257,25.7542,25.7114,25.7399,64282.5
2016-06-14 15:45:00,36.11,36.11,36.03,36.04,51418.5,25.7399,25.7399,25.6829,25.69,51418.5
2016-06-14 15:50:00,36.03,36.06,36.03,36.05,51060.0,25.6829,25.7043,25.6829,25.6972,51060.0
2016-06-14 15:55:00,36.06,36.09,36.05,36.07,70594.5,25.7043,25.7257,25.6972,25.7114,70594.5
2016-06-15 09:30:00,36.09,36.15,35.99,36.05,23314.5,25.7257,25.7684,25.6544,25.6972,23314.5
2016-06-15 09:35:00,36.08,36.15,36.01,36.13,12898.5,25.7185,25.7684,25.6686,25.7542,12898.5
2016-06-15 09:40:00,36.12,36.19,36.01,36.03,24135.0,25.7471,25.7969,25.6686,25.6829,24135.0
2016-06-15 09:45:00,36.03,36.15,36.01,36.12,12762.0,25.6829,25.7684,25.6686,25.7471,12762.0
2016-06-15 09:50:00,36.16,36.16,36.09,36.11,12261.0,25.7756,25.7756,25.7257,25.7399,12261.0
2016-06-15 09:55:00,36.11,36.11,35.99,35.99,18426.0,25.7399,25.7399,25.6544,25.6544,18426.0
2016-06-15 10:00:00,36.01,36.14,36.01,36.11,27205.5,25.6686,25.7613,25.6686,25.7399,27205.5
2016-06-15 10:05:00,36.11,36.17,36.11,36.17,13285.5,25.7399,25.7827,25.7399,25.7827,13285.5
2016-06-15 10:10:00,36.17,36.24,36.17,36.21,27117.0,25.7827,25.8326,25.7827,25.8112,27117.0
2016-06-15 10:15:00,36.21,36.22,36.18,36.21,26845.5,25.8112,25.8183,25.7898,25.8112,26845.5
2016-06-15 10:20:00,36.21,36.21,36.17,36.17,43995.0,25.8112,25.8112,25.7827,25.7827,43995.0
2016-06-15 10:25:00,36.16,36.16,36.09,36.09,63870.0,25.7756,25.7756,25.7257,25.7257,63870.0
2016-06-15 10:30:00,36.09,36.18,36.08,36.18,63322.5,25.7257,25.7898,25.7185,25.7898,63322.5
2016-06-15 10:35:00,36.19,36.25,36.18,36.19,24655.5,25.7969,25.8397,25.7898,25.7969,24655.5
2016-06-15 10:40:00,36.19,36.21,36.15,36.19,16188.0,25.7969,25.8112,25.7684,25.7969,16188.0
2016-06-15 10:45:00,36.19,36.21,36.16,36.17,32689.5,25.7969,25.8112,25.7756,25.7827,32689.5
2016-06-15 10:50:00,36.18,36.21,36.15,36.15,37555.5,25.7898,25.8112,25.7684,25.7684,37555.5
2016-06-15 10:55:00,36.17,36.27,36.17,36.25,50350.5,25.7827,25.854,25.7827,25.8397,50350.5
2016-06-15 11:00:00,36.25,36.26,36.22,36.22,28443.0,25.8397,25.8468,25.8183,25.8183,28443.0
2016-06-15 11:05:00,36.23,36.31,36.23,36.3,19588.5,25.8255,25.8825,25.8255,25.8754,19588.5
2016-06-15 11:10:00,36.3,36.37,36.3,36.37,61825.5,25.8754,25.9253,25.8754,25.9253,61825.5
2016-06-15 11:15:00,36.37,36.4,36.35,36.36,19896.0,25.9253,25.9466,25.911,25.9181,19896.0
2016-06-15 11:20:00,36.35,36.36,36.29,36.33,10650.0,25.911,25.9181,25.8682,25.8967,10650.0
2016-06-15 11:25:00,36.32,36.32,36.25,36.27,16606.5,25.8896,25.8896,25.8397,25.854,16606.5
2016-06-15 11:30:00,36.27,36.27,36.22,36.23,8227.5,25.854,25.854,25.8183,25.8255,8227.5
2016-06-15 11:35:00,36.21,36.24,36.19,36.23,10296.0,25.8112,25.8326,25.7969,25.8255,10296.0
2016-06-15 11:40:00,36.24,36.25,36.19,36.21,9450.0,25.8326,25.8397,25.7969,25.8112,9450.0
2016-06-15 11:45:00,36.21,36.25,36.2,36.23,11101.5,25.8112,25.8397,25.8041,25.8255,11101.5
2016-06-15 11:50:00,36.24,36.27,36.23,36.27,9106.5,25.8326,25.854,25.8255,25.854,9106.5
2016-06-15 11:55:00,36.27,36.3,36.26,36.27,8749.5,25.854,25.8754,25.8468,25.854,8749.5
2016-06-15 12:00:00,36.25,36.27,36.25,36.25,8056.5,25.8397,25.854,25.8397,25.8397,8056.5
2016-06-15 12:05:00,36.25,36.25,36.19,36.19,15600.0,25.8397,25.8397,25.7969,25.7969,15600.0
2016-06-15 12:10:00,36.19,36.2,36.15,36.16,22855.5,25.7969,25.8041,25.7684,25.7756,22855.5
2016-06-15 12:15:00,36.17,36.2,36.17,36.19,11400.0,25.7827,25.8041,25.7827,25.7969,11400.0
2016-06-15 12:20:00,36.21,36.22,36.2,36.21,6768.0,25.8112,25.8183,25.8041,25.8112,6768.0
2016-06-15 12:25:00,36.21,36.23,36.19,36.21,9625.5,25.8112,25.8255,25.7969,25.8112,9625.5
2016-06-15 12:30:00,36.21,36.23,36.2,36.21,20671.5,25.8112,25.8255,25.8041,25.8112,20671.5
2016-06-15 12:35:00,36.21,36.21,36.18,36.19,11658.0,25.8112,25.8112,25.7898,25.7969,11658.0
2016-06-15 12:40:00,36.19,36.21,36.17,36.19,17374.5,25.7969,25.8112,25.7827,25.7969,17374.5
2016-06-15 12:45:00,36.19,36.23,36.19,36.22,17652.0,25.7969,25.8255,25.7969,25.8183,17652.0
2016-06-15 12:50:00,36.21,36.24,36.21,36.21,14881.5,25.8112,25.8326,25.8112,25.8112,14881.5
2016-06-15 12:55:00,36.21,36.21,36.18,36.19,10875.0,25.8112,25.8112,25.7898,25.7969,10875.0
2016-06-15 13:00:00,36.19,36.23,36.19,36.21,12550.5,25.7969,25.8255,25.7969,25.8112,12550.5
2016-06-15 13:05:00,36.21,36.22,36.19,36.2,11328.0,25.8112,25.8183,25.7969,25.8041,11328.0
2016-06-15 13:10:00,36.2,36.25,36.19,36.25,11884.5,25.8041,25.8397,25.7969,25.8397,11884.5
2016-06-15 13:15:00,36.24,36.25,36.22,36.23,17887.5,25.8326,25.8397,25.8183,25.8255,17887.5
2016-06-15 13:20:00,36.23,36.23,36.21,36.22,10900.5,25.8255,25.8255,25.8112,25.8183,10900.5
2016-06-15 13:25:00,36.22,36.26,36.21,36.25,12172.5,25.8183,25.8468,25.8112,25.8397,12172.5
2016-06-15 13:30:00,36.25,36.29,36.24,36.27,13750.5,25.8397,25.8682,25.8326,25.854,13750.5
2016-06-15 13:35:00,36.28,36.3,36.26,36.3,9958.5,25.8611,25.8754,25.8468,25.8754,9958.5
2016-06-15 13:40:00,36.3,36.31,36.27,36.31,11446.5,25.8754,25.8825,25.854,25.8825,11446.5
2016-06-15 13:45:00,36.31,36.32,36.28,36.29,27900.0,25.8825,25.8896,25.8611,25.8682,27900.0
2016-06-15 13:50:00,36.29,36.31,36.28,36.29,11850.0,25.8682,25.8825,25.8611,25.8682,11850.0
2016-06-15 13:55:00,36.29,36.31,36.29,36.31,14230.5,25.8682,25.8825,25.8682,25.8825,14230.5
2016-06-15 14:00:00,36.34,36.39,36.25,36.27,19714.5,25.9039,25.9395,25.8397,25.854,19714.5
2016-06-15 14:05:00,36.27,36.31,36.21,36.23,15901.5,25.854,25.8825,25.8112,25.8255,15901.5
2016-06-15 14:10:00,36.23,36.26,36.13,36.13,26637.0,25.8255,25.8468,25.7542,25.7542,26637.0
2016-06-15 14:15:00,36.15,36.21,36.13,36.15,17326.5,25.7684,25.8112,25.7542,25.7684,17326.5
2016-06-15 14:20:00,36.15,36.16,36.09,36.11,27616.5,25.7684,25.7756,25.7257,25.7399,27616.5
2016-06-15 14:25:00,36.11,36.13,36.07,36.07,28008.0,25.7399,25.7542,25.7114,25.7114,28008.0
2016-06-15 14:30:00,36.07,36.07,36.03,36.05,90759.0,25.7114,25.7114,25.6829,25.6972,90759.0
2016-06-15 14:35:00,36.04,36.06,36.01,36.02,26238.0,25.69,25.7043,25.6686,25.6758,26238.0
2016-06-15 14:40:00,36.01,36.05,36.01,36.05,22414.5,25.6686,25.6972,25.6686,25.6972,22414.5
2016-06-15 14:45:00,36.04,36.1,36.03,36.07,19093.5,25.69,25.7328,25.6829,25.7114,19093.5
2016-06-15 14:50:00,36.07,36.09,36.05,36.06,16717.5,25.7114,25.7257,25.6972,25.7043,16717.5
2016-06-15 14:55:00,36.06,36.12,36.05,36.12,16650.0,25.7043,25.7471,25.6972,25.7471,16650.0
2016-06-15 15:00:00,36.11,36.14,36.1,36.14,13782.0,25.7399,25.7613,25.7328,25.7613,13782.0
2016-06-15 15:05:00,36.14,36.16,36.13,36.15,18123.0,25.7613,25.7756,25.7542,25.7684,18123.0
2016-06-15 15:10:00,36.15,36.19,36.14,36.17,19404.0,25.7684,25.7969,25.7613,25.7827,19404.0
2016-06-15 15:15:00,36.17,36.17,36.13,36.16,13129.5,25.7827,25.7827,25.7542,25.7756,13129.5
2016-06-15 15:20:00,36.15,36.19,36.15,36.17,10497.0,25.7684,25.7969,25.7684,25.7827,10497.0
2016-06-15 15:25:00,36.17,36.17,36.15,36.15,12298.5,25.7827,25.7827,25.7684,25.7684,12298.5
2016-06-15 15:30:00,36.16,36.19,36.14,36.15,36487.5,25.7756,25.7969,25.7613,25.7684,36487.5
2016-06-15 15:35:00,36.14,36.15,36.04,36.05,27898.5,25.7613,25.7684,25.69,25.6972,27898.5
2016-06-15 15:40:00,36.04,36.06,35.97,35.97,32643.0,25.69,25.7043,25.6401,25.6401,32643.0
2016-06-15 15:45:00,35.97,35.97,35.89,35.92,133488.0,25.6401,25.6401,25.5831,25.6045,133488.0
2016-06-15 15:50:00,35.91,35.91,35.85,35.87,69376.5,25.5974,25.5974,25.5546,25.5688,69376.5
2016-06-15 15:55:00,35.87,35.94,35.87,35.91,141607.5,25.5688,25.6187,25.5688,25.5974,141607.5
2016-06-16 09:30:00,35.66,35.8,35.47,35.51,33930.0,25.4192,25.5189,25.2837,25.3122,33930.0
2016-06-16 09:35:00,35.48,35.53,35.44,35.45,12247.5,25.2908,25.3265,25.2623,25.2695,12247.5
2016-06-16 09:40:00,35.46,35.51,35.41,35.43,13353.0,25.2766,25.3122,25.241,25.2552,13353.0
2016-06-16 09:45:00,35.46,35.53,35.4,35.52,18936.0,25.2766,25.3265,25.2338,25.3194,18936.0
2016-06-16 09:50:00,35.51,35.55,35.49,35.49,16342.5,25.3122,25.3407,25.298,25.298,16342.5
2016-06-16 09:55:00,35.48,35.48,35.31,35.32,18768.0,25.2908,25.2908,25.1697,25.1768,18768.0
2016-06-16 10:00:00,35.34,35.38,35.28,35.37,23475.0,25.1911,25.2196,25.1483,25.2124,23475.0
2016-06-16 10:05:00,35.35,35.37,35.3,35.31,64891.5,25.1982,25.2124,25.1625,25.1697,64891.5
2016-06-16 10:10:00,35.31,35.45,35.31,35.42,28266.0,25.1697,25.2695,25.1697,25.2481,28266.0
2016-06-16 10:15:00,35.43,35.44,35.35,35.39,17667.0,25.2552,25.2623,25.1982,25.2267,17667.0
2016-06-16 10:20:00,35.39,35.43,35.37,35.37,45756.0,25.2267,25.2552,25.2124,25.2124,45756.0
2016-06-16 10:25:00,35.37,35.49,35.37,35.47,114420.0,25.2124,25.298,25.2124,25.2837,114420.0
2016-06-16 10:30:00,35.48,35.48,35.37,35.39,13584.0,25.2908,25.2908,25.2124,25.2267,13584.0
2016-06-16 10:35:00,35.39,35.43,35.37,35.37,32202.0,25.2267,25.2552,25.2124,25.2124,32202.0
2016-06-16 10:40:00,35.37,35.41,35.37,35.4,25224.0,25.2124,25.241,25.2124,25.2338,25224.0
2016-06-16 10:45:00,35.41,35.46,35.41,35.44,11400.0,25.241,25.2766,25.241,25.2623,11400.0
2016-06-16 10:50:00,35.43,35.45,35.38,35.44,20520.0,25.2552,25.2695,25.2196,25.2623,20520.0
2016-06-16 10:55:00,35.44,35.52,35.44,35.51,13357.5,25.2623,25.3194,25.2623,25.3122,13357.5
2016-06-16 11:00:00,35.51,35.57,35.5,35.52,23872.5,25.3122,25.355,25.3051,25.3194,23872.5
2016-06-16 11:05:00,35.53,35.57,35.53,35.56,7950.0,25.3265,25.355,25.3265,25.3479,7950.0
2016-06-16 11:10:00,35.55,35.62,35.55,35.6,11389.5,25.3407,25.3906,25.3407,25.3764,11389.5
2016-06-16 11:15:00,35.58,35.58,35.52,35.53,7885.5,25.3621,25.3621,25.3194,25.3265,7885.5
2016-06-16 11:20:00,35.55,35.62,35.54,35.62,7581.0,25.3407,25.3906,25.3336,25.3906,7581.0
2016-06-16 11:25:00,35.62,35.73,35.59,35.67,10567.5,25.3906,25.4691,25.3693,25.4263,10567.5
2016-06-16 11:30:00,35.66,35.73,35.65,35.7,17067.0,25.4192,25.4691,25.412,25.4477,17067.0
2016-06-16 11:35:00,35.7,35.71,35.65,35.69,26266.5,25.4477,25.4548,25.412,25.4405,26266.5
2016-06-16 11:40:00,35.68,35.69,35.67,35.67,11845.5,25.4334,25.4405,25.4263,25.4263,11845.5
2016-06-16 11:45:00,35.67,35.67,35.62,35.65,10722.0,25.4263,25.4263,25.3906,25.412,10722.0
2016-06-16 11:50:00,35.65,35.65,35.61,35.61,9300.0,25.412,25.412,25.3835,25.3835,9300.0
2016-06-16 11:55:00,35.61,35.61,35.55,35.56,20326.5,25.3835,25.3835,25.3407,25.3479,20326.5
2016-06-16 12:00:00,35.56,35.62,35.53,35.62,28995.0,25.3479,25.3906,25.3265,25.3906,28995.0
2016-06-16 12:05:00,35.62,35.63,35.6,35.63,6450.0,25.3906,25.3978,25.3764,25.3978,6450.0
2016-06-16 12:10:00,35.63,35.65,35.59,35.65,11250.0,25.3978,25.412,25.3693,25.412,11250.0
2016-06-16 12:15:00,35.64,35.72,35.64,35.72,12208.5,25.4049,25.4619,25.4049,25.4619,12208.5
2016-06-16 12:20:00,35.73,35.81,35.7,35.81,21775.5,25.4691,25.5261,25.4477,25.5261,21775.5
2016-06-16 12:25:00,35.81,35.84,35.79,35.81,17757.0,25.5261,25.5475,25.5118,25.5261,17757.0
2016-06-16 12:30:00,35.81,35.81,35.76,35.77,9277.5,25.5261,25.5261,25.4904,25.4976,9277.5
2016-06-16 12:35:00,35.77,35.87,35.77,35.87,23004.0,25.4976,25.5688,25.4976,25.5688,23004.0
2016-06-16 12:40:00,35.85,35.95,35.84,35.95,18348.0,25.5546,25.6259,25.5475,25.6259,18348.0
2016-06-16 12:45:00,35.95,35.95,35.86,35.87,19011.0,25.6259,25.6259,25.5617,25.5688,19011.0
2016-06-16 12:50:00,35.87,35.88,35.83,35.87,24774.0,25.5688,25.576,25.5403,25.5688,24774.0
2016-06-16 12:55:00,35.88,35.91,35.87,35.89,14550.0,25.576,25.5974,25.5688,25.5831,14550.0
2016-06-16 13:00:00,35.9,36.01,35.89,35.97,40153.5,25.5902,25.6686,25.5831,25.6401,40153.5
2016-06-16 13:05:00,35.97,35.98,35.91,35.95,13828.5,25.6401,25.6473,25.5974,25.6259,13828.5
2016-06-16 13:10:00,35.95,35.98,35.92,35.95,14406.0,25.6259,25.6473,25.6045,25.6259,14406.0
2016-06-16 13:15:00,35.94,35.96,35.91,35.95,11164.5,25.6187,25.633,25.5974,25.6259,11164.5
2016-06-16 13:20:00,35.93,35.97,35.91,35.92,21277.5,25.6116,25.6401,25.5974,25.6045,21277.5
2016-06-16 13:25:00,35.93,35.97,35.91,35.93,21450.0,25.6116,25.6401,25.5974,25.6116,21450.0
2016-06-16 13:30:00,35.94,35.96,35.85,35.88,20338.5,25.6187,25.633,25.5546,25.576,20338.5
2016-06-16 13:35:00,35.88,35.92,35.87,35.91,12031.5,25.576,25.6045,25.5688,25.5974,12031.5
2016-06-16 13:40:00,35.92,35.92,35.89,35.91,5100.0,25.6045,25.6045,25.5831,25.5974,5100.0
2016-06-16 13:45:00,35.9,35.93,35.84,35.87,16393.5,25.5902,25.6116,25.5475,25.5688,16393.5
2016-06-16 13:50:00,35.88,35.89,35.83,35.86,13866.0,25.576,25.5831,25.5403,25.5617,13866.0
2016-06-16 13:55:00,35.86,35.87,35.83,35.85,9262.5,25.5617,25.5688,25.5403,25.5546,9262.5
2016-06-16 14:00:00,35.84,35.91,35.83,35.89,15715.5,25.5475,25.5974,25.5403,25.5831,15715.5
2016-06-16 14:05:00,35.89,35.91,35.87,35.91,32061.0,25.5831,25.5974,25.5688,25.5974,32061.0
2016-06-16 14:10:00,35.91,36.01,35.89,35.98,17752.5,25.5974,25.6686,25.5831,25.6473,17752.5
2016-06-16 14:15:00,35.99,36.07,35.99,36.05,13474.5,25.6544,25.7114,25.6544,25.6972,13474.5
2016-06-16 14:20:00,36.05,36.06,36.01,36.04,10669.5,25.6972,25.7043,25.6686,25.69,10669.5
2016-06-16 14:25:00,36.03,36.04,35.95,35.98,11557.5,25.6829,25.69,25.6259,25.6473,11557.5
2016-06-16 14:30:00,35.99,36.0,35.97,35.97,6742.5,25.6544,25.6615,25.6401,25.6401,6742.5
2016-06-16 14:35:00,35.97,36.04,35.97,36.03,12828.0,25.6401,25.69,25.6401,25.6829,12828.0
2016-06-16 14:40:00,36.03,36.05,36.03,36.04,8931.0,25.6829,25.6972,25.6829,25.69,8931.0
2016-06-16 14:45:00,36.04,36.07,36.03,36.07,11253.0,25.69,25.7114,25.6829,25.7114,11253.0
2016-06-16 14:50:00,36.08,36.14,36.06,36.14,12505.5,25.7185,25.7613,25.7043,25.7613,12505.5
2016-06-16 14:55:00,36.14,36.14,36.05,36.06,16438.5,25.7613,25.7613,25.6972,25.7043,16438.5
2016-06-16 15:00:00,36.06,36.11,36.06,36.1,11563.5,25.7043,25.7399,25.7043,25.7328,11563.5
2016-06-16 15:05:00,36.1,36.11,36.08,36.09,15253.5,25.7328,25.7399,25.7185,25.7257,15253.5
2016-06-16 15:10:00,36.09,36.14,36.09,36.13,15090.0,25.7257,25.7613,25.7257,25.7542,15090.0
2016-06-16 15:15:00,36.13,36.17,36.12,36.13,19614.0,25.7542,25.7827,25.7471,25.7542,19614.0
2016-06-16 15:20:00,36.13,36.17,36.11,36.17,32646.0,25.7542,25.7827,25.7399,25.7827,32646.0
2016-06-16 15:25:00,36.17,36.22,36.17,36.21,42016.5,25.7827,25.8183,25.7827,25.8112,42016.5
2016-06-16 15:30:00,36.21,36.25,36.21,36.23,23328.0,25.8112,25.8397,25.8112,25.8255,23328.0
2016-06-16 15:35:00,36.23,36.23,36.17,36.19,29265.0,25.8255,25.8255,25.7827,25.7969,29265.0
2016-06-16 15:40:00,36.19,36.24,36.19,36.23,45897.0,25.7969,25.8326,25.7969,25.8255,45897.0
2016-06-16 15:45:00,36.24,36.26,36.21,36.23,76489.5,25.8326,25.8468,25.8112,25.8255,76489.5
2016-06-16 15:50:00,36.22,36.23,36.15,36.16,73581.0,25.8183,25.8255,25.7684,25.7756,73581.0
2016-06-16 15:55:00,36.17,36.19,36.1,36.14,202899.0,25.7827,25.7969,25.7328,25.7613,202899.0
2016-06-17 09:30:00,36.19,36.3,36.06,36.15,537325.5,25.7969,25.8754,25.7043,25.7684,537325.5
2016-06-17 09:35:00,36.18,36.39,36.11,36.33,96603.0,25.7898,25.9395,25.7399,25.8967,96603.0
2016-06-17 09:40:00,36.33,36.57,36.31,36.57,39759.0,25.8967,26.0678,25.8825,26.0678,39759.0
2016-06-17 09:45:00,36.55,36.56,36.4,36.45,37606.5,26.0536,26.0607,25.9466,25.9823,37606.5
2016-06-17 09:50:00,36.45,36.61,36.45,36.57,19191.0,25.9823,26.0963,25.9823,26.0678,19191.0
2016-06-17 09:55:00,36.53,36.55,36.47,36.51,44730.0,26.0393,26.0536,25.9965,26.0251,44730.0
2016-06-17 10:00:00,36.52,36.56,36.47,36.53,24436.5,26.0322,26.0607,25.9965,26.0393,24436.5
2016-06-17 10:05:00,36.53,36.57,36.46,36.47,190089.0,26.0393,26.0678,25.9894,25.9965,190089.0
2016-06-17 10:10:00,36.47,36.61,36.47,36.59,26145.0,25.9965,26.0963,25.9965,26.0821,26145.0
2016-06-17 10:15:00,36.6,36.71,36.6,36.66,39663.0,26.0892,26.1676,26.0892,26.132,39663.0
2016-06-17 10:20:00,36.66,36.69,36.6,36.67,111879.0,26.132,26.1534,26.0892,26.1391,111879.0
2016-06-17 10:25:00,36.67,36.68,36.53,36.54,96493.5,26.1391,26.1462,26.0393,26.0464,96493.5
2016-06-17 10:30:00,36.53,36.54,36.42,36.49,45922.5,26.0393,26.0464,25.9609,26.0108,45922.5
2016-06-17 10:35:00,36.49,36.52,36.45,36.46,72547.5,26.0108,26.0322,25.9823,25.9894,72547.5
2016-06-17 10:40:00,36.45,36.45,36.41,36.43,36756.0,25.9823,25.9823,25.9538,25.968,36756.0
2016-06-17 10:45:00,36.44,36.49,36.43,36.44,25285.5,25.9752,26.0108,25.968,25.9752,25285.5
2016-06-17 10:50:00,36.44,36.49,36.44,36.47,38592.0,25.9752,26.0108,25.9752,25.9965,38592.0
2016-06-17 10:55:00,36.47,36.51,36.46,36.46,42574.5,25.9965,26.0251,25.9894,25.9894,42574.5
2016-06-17 11:00:00,36.47,36.47,36.36,36.36,68403.0,25.9965,25.9965,25.9181,25.9181,68403.0
2016-06-17 11:05:00,36.36,36.38,36.35,36.35,21072.0,25.9181,25.9324,25.911,25.911,21072.0
2016-06-17 11:10:00,36.33,36.35,36.23,36.24,33160.5,25.8967,25.911,25.8255,25.8326,33160.5
2016-06-17 11:15:00,36.24,36.28,36.22,36.27,46959.0,25.8326,25.8611,25.8183,25.854,46959.0
2016-06-17 11:20:00,36.27,36.32,36.27,36.29,41013.0,25.854,25.8896,25.854,25.8682,41013.0
2016-06-17 11:25:00,36.29,36.33,36.21,36.21,64303.5,25.8682,25.8967,25.8112,25.8112,64303.5
2016-06-17 11:30:00,36.21,36.21,36.17,36.19,35472.0,25.8112,25.8112,25.7827,25.7969,35472.0
2016-06-17 11:35:00,36.18,36.19,36.15,36.17,15289.5,25.7898,25.7969,25.7684,25.7827,15289.5
2016-06-17 11:40:00,36.17,36.24,36.16,36.2,22986.0,25.7827,25.8326,25.7756,25.8041,22986.0
2016-06-17 11:45:00,36.19,36.21,36.19,36.19,15300.0,25.7969,25.8112,25.7969,25.7969,15300.0
2016-06-17 11:50:00,36.19,36.21,36.16,36.17,19986.0,25.7969,25.8112,25.7756,25.7827,19986.0
2016-06-17 11:55:00,36.17,36.19,36.15,36.16,20370.0,25.7827,25.7969,25.7684,25.7756,20370.0
2016-06-17 12:00:00,36.17,36.25,36.17,36.21,36858.0,25.7827,25.8397,25.7827,25.8112,36858.0
2016-06-17 12:05:00,36.2,36.24,36.19,36.23,16977.0,25.8041,25.8326,25.7969,25.8255,16977.0
2016-06-17 12:10:00,36.24,36.36,36.24,36.34,133180.5,25.8326,25.9181,25.8326,25.9039,133180.5
2016-06-17 12:15:00,36.34,36.34,36.31,36.33,14700.0,25.9039,25.9039,25.8825,25.8967,14700.0
2016-06-17 12:20:00,36.34,36.35,36.31,36.31,10011.0,25.9039,25.911,25.8825,25.8825,10011.0
2016-06-17 12:25:00,36.3,36.35,36.29,36.34,12703.5,25.8754,25.911,25.8682,25.9039,12703.5
2016-06-17 12:30:00,36.34,36.35,36.27,36.27,18156.0,25.9039,25.911,25.854,25.854,18156.0
2016-06-17 12:35:00,36.27,36.33,36.27,36.27,12750.0,25.854,25.8967,25.854,25.854,12750.0
2016-06-17 12:40:00,36.27,36.31,36.27,36.31,9111.0,25.854,25.8825,25.854,25.8825,9111.0
2016-06-17 12:45:00,36.31,36.35,36.28,36.29,16290.0,25.8825,25.911,25.8611,25.8682,16290.0
2016-06-17 12:50:00,36.3,36.31,36.25,36.29,12780.0,25.8754,25.8825,25.8397,25.8682,12780.0
2016-06-17 12:55:00,36.28,36.31,36.25,36.28,10546.5,25.8611,25.8825,25.8397,25.8611,10546.5
2016-06-17 13:00:00,36.29,36.29,36.23,36.25,12082.5,25.8682,25.8682,25.8255,25.8397,12082.5
2016-06-17 13:05:00,36.25,36.36,36.25,36.36,10246.5,25.8397,25.9181,25.8397,25.9181,10246.5
2016-06-17 13:10:00,36.35,36.35,36.28,36.33,26859.0,25.911,25.911,25.8611,25.8967,26859.0
2016-06-17 13:15:00,36.31,36.34,36.31,36.32,12445.5,25.8825,25.9039,25.8825,25.8896,12445.5
2016-06-17 13:20:00,36.32,36.35,36.31,36.34,26895.0,25.8896,25.911,25.8825,25.9039,26895.0
2016-06-17 13:25:00,36.35,36.39,36.34,36.35,56016.0,25.911,25.9395,25.9039,25.911,56016.0
2016-06-17 13:30:00,36.36,36.37,36.34,36.35,8658.0,25.9181,25.9253,25.9039,25.911,8658.0
2016-06-17 13:35:00,36.34,36.39,36.33,36.37,51448.5,25.9039,25.9395,25.8967,25.9253,51448.5
2016-06-17 13:40:00,36.39,36.47,36.39,36.42,133812.0,25.9395,25.9965,25.9395,25.9609,133812.0
2016-06-17 13:45:00,36.42,36.47,36.41,36.46,24450.0,25.9609,25.9965,25.9538,25.9894,24450.0
2016-06-17 13:50:00,36.47,36.51,36.44,36.44,31905.0,25.9965,26.0251,25.9752,25.9752,31905.0
2016-06-17 13:55:00,36.44,36.47,36.43,36.45,11454.0,25.9752,25.9965,25.968,25.9823,11454.0
2016-06-17 14:00:00,36.45,36.48,36.44,36.44,17025.0,25.9823,26.0037,25.9752,25.9752,17025.0
2016-06-17 14:05:00,36.44,36.44,36.39,36.42,24060.0,25.9752,25.9752,25.9395,25.9609,24060.0
2016-06-17 14:10:00,36.43,36.46,36.41,36.45,31156.5,25.968,25.9894,25.9538,25.9823,31156.5
2016-06-17 14:15:00,36.45,36.51,36.45,36.45,22570.5,25.9823,26.0251,25.9823,25.9823,22570.5
2016-06-17 14:20:00,36.45,36.49,36.43,36.49,22587.0,25.9823,26.0108,25.968,26.0108,22587.0
2016-06-17 14:25:00,36.49,36.51,36.47,36.49,17710.5,26.0108,26.0251,25.9965,26.0108,17710.5
2016-06-17 14:30:00,36.49,36.52,36.48,36.51,18088.5,26.0108,26.0322,26.0037,26.0251,18088.5
2016-06-17 14:35:00,36.5,36.52,36.48,36.48,13170.0,26.0179,26.0322,26.0037,26.0037,13170.0
2016-06-17 14:40:00,36.48,36.55,36.47,36.53,28285.5,26.0037,26.0536,25.9965,26.0393,28285.5
2016-06-17 14:45:00,36.53,36.54,36.49,36.51,18982.5,26.0393,26.0464,26.0108,26.0251,18982.5
2016-06-17 14:50:00,36.51,36.51,36.47,36.47,21526.5,26.0251,26.0251,25.9965,25.9965,21526.5
2016-06-17 14:55:00,36.47,36.48,36.43,36.44,21642.0,25.9965,26.0037,25.968,25.9752,21642.0
2016-06-17 15:00:00,36.44,36.46,36.41,36.41,30627.0,25.9752,25.9894,25.9538,25.9538,30627.0
2016-06-17 15:05:00,36.41,36.41,36.37,36.37,20935.5,25.9538,25.9538,25.9253,25.9253,20935.5
2016-06-17 15:10:00,36.37,36.41,36.37,36.39,32857.5,25.9253,25.9538,25.9253,25.9395,32857.5
2016-06-17 15:15:00,36.37,36.38,36.33,36.35,26262.0,25.9253,25.9324,25.8967,25.911,26262.0
2016-06-17 15:20:00,36.36,36.37,36.33,36.34,23700.0,25.9181,25.9253,25.8967,25.9039,23700.0
2016-06-17 15:25:00,36.33,36.35,36.3,36.32,42480.0,25.8967,25.911,25.8754,25.8896,42480.0
2016-06-17 15:30:00,36.31,36.33,36.29,36.31,40834.5,25.8825,25.8967,25.8682,25.8825,40834.5
2016-06-17 15:35:00,36.31,36.32,36.27,36.27,49002.0,25.8825,25.8896,25.854,25.854,49002.0
2016-06-17 15:40:00,36.27,36.29,36.26,36.27,65761.5,25.854,25.8682,25.8468,25.854,65761.5
2016-06-17 15:45:00,36.27,36.33,36.26,36.32,72832.5,25.854,25.8967,25.8468,25.8896,72832.5
2016-06-17 15:50:00,36.31,36.31,36.26,36.26,116875.5,25.8825,25.8825,25.8468,25.8468,116875.5
2016-06-17 15:55:00,36.27,36.29,36.25,36.25,350689.5,25.854,25.8682,25.8397,25.8397,350689.5
2016-06-20 09:30:00,36.74,36.99,36.73,36.9,26439.0,26.189,26.3672,26.1819,26.3031,26439.0
2016-06-20 09:35:00,36.87,37.0,36.79,36.98,54915.0,26.2817,26.3743,26.2246,26.3601,54915.0
2016-06-20 09:40:00,36.98,37.09,36.88,36.97,39403.5,26.3601,26.4385,26.2888,26.3529,39403.5
2016-06-20 09:45:00,36.95,36.97,36.83,36.93,19513.5,26.3387,26.3529,26.2532,26.3244,19513.5
2016-06-20 09:50:00,36.91,36.98,36.88,36.97,43759.5,26.3102,26.3601,26.2888,26.3529,43759.5
2016-06-20 09:55:00,36.97,36.97,36.87,36.95,21631.5,26.3529,26.3529,26.2817,26.3387,21631.5
2016-06-20 10:00:00,36.94,37.09,36.92,37.09,41985.0,26.3316,26.4385,26.3173,26.4385,41985.0
2016-06-20 10:05:00,37.08,37.13,37.07,37.07,14133.0,26.4314,26.467,26.4242,26.4242,14133.0
2016-06-20 10:10:00,37.07,37.15,37.06,37.11,52233.0,26.4242,26.4813,26.4171,26.4527,52233.0
2016-06-20 10:15:00,37.11,37.19,37.06,37.17,34068.0,26.4527,26.5098,26.4171,26.4955,34068.0
2016-06-20 10:20:00,37.18,37.19,37.07,37.08,18591.0,26.5026,26.5098,26.4242,26.4314,18591.0
2016-06-20 10:25:00,37.09,37.11,37.07,37.09,19746.0,26.4385,26.4527,26.4242,26.4385,19746.0
2016-06-20 10:30:00,37.09,37.09,37.04,37.05,10473.0,26.4385,26.4385,26.4028,26.41,10473.0
2016-06-20 10:35:00,37.06,37.07,37.01,37.03,12469.5,26.4171,26.4242,26.3815,26.3957,12469.5
2016-06-20 10:40:00,37.03,37.09,37.03,37.07,15427.5,26.3957,26.4385,26.3957,26.4242,15427.5
2016-06-20 10:45:00,37.07,37.11,37.07,37.07,19824.0,26.4242,26.4527,26.4242,26.4242,19824.0
2016-06-20 10:50:00,37.07,37.11,37.06,37.11,26275.5,26.4242,26.4527,26.4171,26.4527,26275.5
2016-06-20 10:55:00,37.11,37.13,37.07,37.07,25500.0,26.4527,26.467,26.4242,26.4242,25500.0
2016-06-20 11:00:00,37.05,37.09,37.04,37.07,18954.0,26.41,26.4385,26.4028,26.4242,18954.0
2016-06-20 11:05:00,37.07,37.11,37.07,37.09,18750.0,26.4242,26.4527,26.4242,26.4385,18750.0
2016-06-20 11:10:00,37.09,37.09,37.05,37.05,9450.0,26.4385,26.4385,26.41,26.41,9450.0
2016-06-20 11:15:00,37.05,37.06,37.03,37.06,11053.5,26.41,26.4171,26.3957,26.4171,11053.5
2016-06-20 11:20:00,37.06,37.09,37.0,37.0,27982.5,26.4171,26.4385,26.3743,26.3743,27982.5
2016-06-20 11:25:00,37.01,37.05,37.01,37.01,13552.5,26.3815,26.41,26.3815,26.3815,13552.5
2016-06-20 11:30:00,37.0,37.01,36.93,36.94,15754.5,26.3743,26.3815,26.3244,26.3316,15754.5
2016-06-20 11:35:00,36.94,36.97,36.92,36.95,15145.5,26.3316,26.3529,26.3173,26.3387,15145.5
2016-06-20 11:40:00,36.95,36.98,36.95,36.95,27786.0,26.3387,26.3601,26.3387,26.3387,27786.0
2016-06-20 11:45:00,36.95,36.96,36.89,36.89,6735.0,26.3387,26.3458,26.2959,26.2959,6735.0
2016-06-20 11:50:00,36.9,36.93,36.88,36.9,13102.5,26.3031,26.3244,26.2888,26.3031,13102.5
2016-06-20 11:55:00,36.9,36.95,36.87,36.94,17815.5,26.3031,26.3387,26.2817,26.3316,17815.5
2016-06-20 12:00:00,36.95,36.95,36.91,36.95,27490.5,26.3387,26.3387,26.3102,26.3387,27490.5
2016-06-20 12:05:00,36.93,37.01,36.93,37.01,47200.5,26.3244,26.3815,26.3244,26.3815,47200.5
2016-06-20 12:10:00,37.01,37.01,36.93,36.94,21394.5,26.3815,26.3815,26.3244,26.3316,21394.5
2016-06-20 12:15:00,36.95,36.95,36.89,36.93,20622.0,26.3387,26.3387,26.2959,26.3244,20622.0
2016-06-20 12:20:00,36.93,36.97,36.93,36.96,15474.0,26.3244,26.3529,26.3244,26.3458,15474.0
2016-06-20 12:25:00,36.96,36.96,36.91,36.93,5100.0,26.3458,26.3458,26.3102,26.3244,5100.0
2016-06-20 12:30:00,36.93,36.95,36.93,36.95,11863.5,26.3244,26.3387,26.3244,26.3387,11863.5
2016-06-20 12:35:00,36.95,36.96,36.93,36.93,8100.0,26.3387,26.3458,26.3244,26.3244,8100.0
2016-06-20 12:40:00,36.93,36.95,36.88,36.88,13107.0,26.3244,26.3387,26.2888,26.2888,13107.0
2016-06-20 12:45:00,36.88,36.9,36.86,36.88,13564.5,26.2888,26.3031,26.2745,26.2888,13564.5
2016-06-20 12:50:00,36.87,36.93,36.87,36.93,22378.5,26.2817,26.3244,26.2817,26.3244,22378.5
2016-06-20 12:55:00,36.92,36.96,36.91,36.92,15015.0,26.3173,26.3458,26.3102,26.3173,15015.0
2016-06-20 13:00:00,36.92,36.94,36.89,36.92,11878.5,26.3173,26.3316,26.2959,26.3173,11878.5
2016-06-20 13:05:00,36.93,36.93,36.91,36.91,4725.0,26.3244,26.3244,26.3102,26.3102,4725.0
2016-06-20 13:10:00,36.91,36.91,36.8,36.8,13326.0,26.3102,26.3102,26.2318,26.2318,13326.0
2016-06-20 13:15:00,36.8,36.83,36.8,36.8,24544.5,26.2318,26.2532,26.2318,26.2318,24544.5
2016-06-20 13:20:00,36.79,36.87,36.78,36.87,23920.5,26.2246,26.2817,26.2175,26.2817,23920.5
2016-06-20 13:25:00,36.87,36.87,36.79,36.81,33151.5,26.2817,26.2817,26.2246,26.2389,33151.5
2016-06-20 13:30:00,36.81,36.84,36.78,36.83,5841.0,26.2389,26.2603,26.2175,26.2532,5841.0
2016-06-20 13:35:00,36.83,36.85,36.83,36.85,7219.5,26.2532,26.2674,26.2532,26.2674,7219.5
2016-06-20 13:40:00,36.85,36.87,36.84,36.87,7638.0,26.2674,26.2817,26.2603,26.2817,7638.0
2016-06-20 13:45:00,36.86,36.87,36.85,36.85,9844.5,26.2745,26.2817,26.2674,26.2674,9844.5
2016-06-20 13:50:00,36.85,36.87,36.84,36.85,21750.0,26.2674,26.2817,26.2603,26.2674,21750.0
2016-06-20 13:55:00,36.84,36.85,36.83,36.83,13437.0,26.2603,26.2674,26.2532,26.2532,13437.0
2016-06-20 14:00:00,36.82,36.82,36.79,36.81,18646.5,26.246,26.246,26.2246,26.2389,18646.5
2016-06-20 14:05:00,36.8,36.8,36.75,36.75,15598.5,26.2318,26.2318,26.1961,26.1961,15598.5
2016-06-20 14:10:00,36.75,36.77,36.73,36.73,13222.5,26.1961,26.2104,26.1819,26.1819,13222.5
2016-06-20 14:15:00,36.74,36.75,36.73,36.73,10620.0,26.189,26.1961,26.1819,26.1819,10620.0
2016-06-20 14:20:00,36.71,36.76,36.71,36.75,13297.5,26.1676,26.2033,26.1676,26.1961,13297.5
2016-06-20 14:25:00,36.75,36.76,36.69,36.72,43462.5,26.1961,26.2033,26.1534,26.1747,43462.5
2016-06-20 14:30:00,36.71,36.73,36.71,36.72,13521.0,26.1676,26.1819,26.1676,26.1747,13521.0
2016-06-20 14:35:00,36.72,36.73,36.7,36.71,16026.0,26.1747,26.1819,26.1605,26.1676,16026.0
2016-06-20 14:40:00,36.73,36.73,36.7,36.72,13525.5,26.1819,26.1819,26.1605,26.1747,13525.5
2016-06-20 14:45:00,36.73,36.76,36.72,36.76,13200.0,26.1819,26.2033,26.1747,26.2033,13200.0
2016-06-20 14:50:00,36.77,36.79,36.76,36.79,30438.0,26.2104,26.2246,26.2033,26.2246,30438.0
2016-06-20 14:55:00,36.79,36.8,36.77,36.79,11043.0,26.2246,26.2318,26.2104,26.2246,11043.0
2016-06-20 15:00:00,36.79,36.8,36.75,36.77,18210.0,26.2246,26.2318,26.1961,26.2104,18210.0
2016-06-20 15:05:00,36.77,36.78,36.72,36.73,15526.5,26.2104,26.2175,26.1747,26.1819,15526.5
2016-06-20 15:10:00,36.72,36.74,36.71,36.73,13932.0,26.1747,26.189,26.1676,26.1819,13932.0
2016-06-20 15:15:00,36.73,36.73,36.68,36.7,12052.5,26.1819,26.1819,26.1462,26.1605,12052.5
2016-06-20 15:20:00,36.7,36.71,36.69,36.7,15231.0,26.1605,26.1676,26.1534,26.1605,15231.0
2016-06-20 15:25:00,36.69,36.69,36.65,36.65,21252.0,26.1534,26.1534,26.1248,26.1248,21252.0
2016-06-20 15:30:00,36.64,36.68,36.63,36.68,21901.5,26.1177,26.1462,26.1106,26.1462,21901.5
2016-06-20 15:35:00,36.67,36.71,36.67,36.7,22770.0,26.1391,26.1676,26.1391,26.1605,22770.0
2016-06-20 15:40:00,36.71,36.75,36.69,36.74,39175.5,26.1676,26.1961,26.1534,26.189,39175.5
2016-06-20 15:45:00,36.73,36.74,36.68,36.69,47607.0,26.1819,26.189,26.1462,26.1534,47607.0
2016-06-20 15:50:00,36.67,36.68,36.61,36.62,77865.0,26.1391,26.1462,26.0963,26.1035,77865.0
2016-06-20 15:55:00,36.62,36.65,36.61,36.62,197247.0,26.1035,26.1248,26.0963,26.1035,197247.0
2016-06-21 09:30:00,36.32,36.44,36.25,36.33,124245.0,25.8896,25.9752,25.8397,25.8967,124245.0
2016-06-21 09:35:00,36.33,36.34,36.04,36.05,70647.0,25.8967,25.9039,25.69,25.6972,70647.0
2016-06-21 09:40:00,36.05,36.11,35.96,36.08,66826.5,25.6972,25.7399,25.633,25.7185,66826.5
2016-06-21 09:45:00,36.1,36.11,35.97,36.07,112998.0,25.7328,25.7399,25.6401,25.7114,112998.0
2016-06-21 09:50:00,36.07,36.2,36.03,36.19,82165.5,25.7114,25.8041,25.6829,25.7969,82165.5
2016-06-21 09:55:00,36.19,36.22,36.14,36.21,44055.0,25.7969,25.8183,25.7613,25.8112,44055.0
2016-06-21 10:00:00,36.2,36.24,36.13,36.13,40362.0,25.8041,25.8326,25.7542,25.7542,40362.0
2016-06-21 10:05:00,36.12,36.2,36.12,36.17,27009.0,25.7471,25.8041,25.7471,25.7827,27009.0
2016-06-21 10:10:00,36.17,36.29,36.15,36.29,13981.5,25.7827,25.8682,25.7684,25.8682,13981.5
2016-06-21 10:15:00,36.29,36.29,36.19,36.21,13516.5,25.8682,25.8682,25.7969,25.8112,13516.5
2016-06-21 10:20:00,36.2,36.2,36.05,36.06,23295.0,25.8041,25.8041,25.6972,25.7043,23295.0
2016-06-21 10:25:00,36.07,36.13,36.03,36.07,13587.0,25.7114,25.7542,25.6829,25.7114,13587.0
2016-06-21 10:30:00,36.07,36.09,36.04,36.07,12600.0,25.7114,25.7257,25.69,25.7114,12600.0
2016-06-21 10:35:00,36.07,36.07,36.0,36.0,18109.5,25.7114,25.7114,25.6615,25.6615,18109.5
2016-06-21 10:40:00,36.01,36.02,35.97,36.01,20419.5,25.6686,25.6758,25.6401,25.6686,20419.5
2016-06-21 10:45:00,36.02,36.02,35.96,35.99,18619.5,25.6758,25.6758,25.633,25.6544,18619.5
2016-06-21 10:50:00,35.97,36.03,35.97,36.03,10399.5,25.6401,25.6829,25.6401,25.6829,10399.5
2016-06-21 10:55:00,36.03,36.05,35.97,35.97,19429.5,25.6829,25.6972,25.6401,25.6401,19429.5
2016-06-21 11:00:00,35.97,36.11,35.97,36.09,31519.5,25.6401,25.7399,25.6401,25.7257,31519.5
2016-06-21 11:05:00,36.09,36.16,36.09,36.15,30907.5,25.7257,25.7756,25.7257,25.7684,30907.5
2016-06-21 11:10:00,36.15,36.21,36.13,36.21,13020.0,25.7684,25.8112,25.7542,25.8112,13020.0
2016-06-21 11:15:00,36.21,36.23,36.2,36.23,7414.5,25.8112,25.8255,25.8041,25.8255,7414.5
2016-06-21 11:20:00,36.23,36.26,36.19,36.19,14742.0,25.8255,25.8468,25.7969,25.7969,14742.0
2016-06-21 11:25:00,36.19,36.23,36.17,36.21,12673.5,25.7969,25.8255,25.7827,25.8112,12673.5
2016-06-21 11:30:00,36.19,36.19,36.06,36.06,8133.0,25.7969,25.7969,25.7043,25.7043,8133.0
2016-06-21 11:35:00,36.07,36.07,36.03,36.05,16195.5,25.7114,25.7114,25.6829,25.6972,16195.5
2016-06-21 11:40:00,36.05,36.07,36.03,36.07,20574.0,25.6972,25.7114,25.6829,25.7114,20574.0
2016-06-21 11:45:00,36.06,36.07,36.03,36.05,28528.5,25.7043,25.7114,25.6829,25.6972,28528.5
2016-06-21 11:50:00,36.05,36.05,35.99,36.02,13495.5,25.6972,25.6972,25.6544,25.6758,13495.5
2016-06-21 11:55:00,36.02,36.07,36.01,36.07,16810.5,25.6758,25.7114,25.6686,25.7114,16810.5
2016-06-21 12:00:00,36.07,36.11,36.07,36.09,12273.0,25.7114,25.7399,25.7114,25.7257,12273.0
2016-06-21 12:05:00,36.09,36.11,36.07,36.08,32106.0,25.7257,25.7399,25.7114,25.7185,32106.0
2016-06-21 12:10:00,36.08,36.08,36.05,36.08,10218.0,25.7185,25.7185,25.6972,25.7185,10218.0
2016-06-21 12:15:00,36.08,36.09,36.07,36.08,13359.0,25.7185,25.7257,25.7114,25.7185,13359.0
2016-06-21 12:20:00,36.08,36.11,36.07,36.09,10638.0,25.7185,25.7399,25.7114,25.7257,10638.0
2016-06-21 12:25:00,36.09,36.13,36.09,36.11,13597.5,25.7257,25.7542,25.7257,25.7399,13597.5
2016-06-21 12:30:00,36.12,36.15,36.12,36.12,10020.0,25.7471,25.7684,25.7471,25.7471,10020.0
2016-06-21 12:35:00,36.13,36.14,36.11,36.11,3855.0,25.7542,25.7613,25.7399,25.7399,3855.0
2016-06-21 12:40:00,36.11,36.13,36.11,36.13,10840.5,25.7399,25.7542,25.7399,25.7542,10840.5
2016-06-21 12:45:00,36.13,36.14,36.11,36.11,18096.0,25.7542,25.7613,25.7399,25.7399,18096.0
2016-06-21 12:50:00,36.11,36.11,36.09,36.09,4624.5,25.7399,25.7399,25.7257,25.7257,4624.5
2016-06-21 12:55:00,36.08,36.09,36.08,36.08,8353.5,25.7185,25.7257,25.7185,25.7185,8353.5
2016-06-21 13:00:00,36.08,36.11,36.07,36.09,16140.0,25.7185,25.7399,25.7114,25.7257,16140.0
2016-06-21 13:05:00,36.09,36.11,36.07,36.1,9406.5,25.7257,25.7399,25.7114,25.7328,9406.5
2016-06-21 13:10:00,36.09,36.1,36.06,36.06,14389.5,25.7257,25.7328,25.7043,25.7043,14389.5
2016-06-21 13:15:00,36.07,36.09,36.07,36.09,5772.0,25.7114,25.7257,25.7114,25.7257,5772.0
2016-06-21 13:20:00,36.09,36.1,36.05,36.05,14832.0,25.7257,25.7328,25.6972,25.6972,14832.0
2016-06-21 13:25:00,36.05,36.06,36.03,36.03,17635.5,25.6972,25.7043,25.6829,25.6829,17635.5
2016-06-21 13:30:00,36.03,36.07,36.02,36.03,26379.0,25.6829,25.7114,25.6758,25.6829,26379.0
2016-06-21 13:35:00,36.04,36.07,36.04,36.07,33150.0,25.69,25.7114,25.69,25.7114,33150.0
2016-06-21 13:40:00,36.07,36.1,36.06,36.09,16167.0,25.7114,25.7328,25.7043,25.7257,16167.0
2016-06-21 13:45:00,36.09,36.1,36.08,36.1,14836.5,25.7257,25.7328,25.7185,25.7328,14836.5
2016-06-21 13:50:00,36.1,36.11,36.09,36.11,9909.0,25.7328,25.7399,25.7257,25.7399,9909.0
2016-06-21 13:55:00,36.11,36.15,36.1,36.15,21366.0,25.7399,25.7684,25.7328,25.7684,21366.0
2016-06-21 14:00:00,36.15,36.15,36.11,36.14,16906.5,25.7684,25.7684,25.7399,25.7613,16906.5
2016-06-21 14:05:00,36.14,36.18,36.13,36.17,16657.5,25.7613,25.7898,25.7542,25.7827,16657.5
2016-06-21 14:10:00,36.17,36.2,36.16,36.19,11871.0,25.7827,25.8041,25.7756,25.7969,11871.0
2016-06-21 14:15:00,36.19,36.22,36.19,36.19,13051.5,25.7969,25.8183,25.7969,25.7969,13051.5
2016-06-21 14:20:00,36.19,36.23,36.19,36.23,12859.5,25.7969,25.8255,25.7969,25.8255,12859.5
2016-06-21 14:25:00,36.22,36.24,36.21,36.21,13351.5,25.8183,25.8326,25.8112,25.8112,13351.5
2016-06-21 14:30:00,36.22,36.25,36.21,36.25,21151.5,25.8183,25.8397,25.8112,25.8397,21151.5
2016-06-21 14:35:00,36.26,36.31,36.25,36.31,15673.5,25.8468,25.8825,25.8397,25.8825,15673.5
2016-06-21 14:40:00,36.31,36.32,36.29,36.31,27577.5,25.8825,25.8896,25.8682,25.8825,27577.5
2016-06-21 14:45:00,36.31,36.33,36.3,36.32,34489.5,25.8825,25.8967,25.8754,25.8896,34489.5
2016-06-21 14:50:00,36.32,36.33,36.31,36.31,11520.0,25.8896,25.8967,25.8825,25.8825,11520.0
2016-06-21 14:55:00,36.31,36.33,36.3,36.3,35191.5,25.8825,25.8967,25.8754,25.8754,35191.5
2016-06-21 15:00:00,36.3,36.31,36.26,36.27,30240.0,25.8754,25.8825,25.8468,25.854,30240.0
2016-06-21 15:05:00,36.26,36.29,36.26,36.29,26899.5,25.8468,25.8682,25.8468,25.8682,26899.5
2016-06-21 15:10:00,36.29,36.31,36.29,36.31,38241.0,25.8682,25.8825,25.8682,25.8825,38241.0
2016-06-21 15:15:00,36.31,36.38,36.31,36.38,61129.5,25.8825,25.9324,25.8825,25.9324,61129.5
2016-06-21 15:20:00,36.38,36.39,36.35,36.38,50503.5,25.9324,25.9395,25.911,25.9324,50503.5
2016-06-21 15:25:00,36.39,36.42,36.38,36.41,37260.0,25.9395,25.9609,25.9324,25.9538,37260.0
2016-06-21 15:30:00,36.41,36.41,36.35,36.37,21904.5,25.9538,25.9538,25.911,25.9253,21904.5
2016-06-21 15:35:00,36.37,36.39,36.36,36.39,29971.5,25.9253,25.9395,25.9181,25.9395,29971.5
2016-06-21 15:40:00,36.39,36.39,36.35,36.37,52951.5,25.9395,25.9395,25.911,25.9253,52951.5
2016-06-21 15:45:00,36.37,36.44,36.36,36.43,84055.5,25.9253,25.9752,25.9181,25.968,84055.5
2016-06-21 15:50:00,36.42,36.43,36.37,36.38,80418.0,25.9609,25.968,25.9253,25.9324,80418.0
2016-06-21 15:55:00,36.38,36.43,36.36,36.39,292177.5,25.9324,25.968,25.9181,25.9395,292177.5
2016-06-22 09:30:00,36.41,36.54,36.25,36.39,24741.0,25.9538,26.0464,25.8397,25.9395,24741.0
2016-06-22 09:35:00,36.42,36.52,36.38,36.49,23038.5,25.9609,26.0322,25.9324,26.0108,23038.5
2016-06-22 09:40:00,36.51,36.65,36.5,36.59,14743.5,26.0251,26.1248,26.0179,26.0821,14743.5
2016-06-22 09:45:00,36.59,36.64,36.53,36.63,10764.0,26.0821,26.1177,26.0393,26.1106,10764.0
2016-06-22 09:50:00,36.63,36.65,36.62,36.63,4650.0,26.1106,26.1248,26.1035,26.1106,4650.0
2016-06-22 09:55:00,36.61,36.67,36.6,36.6,12555.0,26.0963,26.1391,26.0892,26.0892,12555.0
2016-06-22 10:00:00,36.6,36.61,36.56,36.57,10294.5,26.0892,26.0963,26.0607,26.0678,10294.5
2016-06-22 10:05:00,36.57,36.64,36.56,36.63,15000.0,26.0678,26.1177,26.0607,26.1106,15000.0
2016-06-22 10:10:00,36.63,36.63,36.61,36.63,12937.5,26.1106,26.1106,26.0963,26.1106,12937.5
2016-06-22 10:15:00,36.63,36.69,36.61,36.68,17986.5,26.1106,26.1534,26.0963,26.1462,17986.5
2016-06-22 10:20:00,36.68,36.68,36.63,36.63,23617.5,26.1462,26.1462,26.1106,26.1106,23617.5
2016-06-22 10:25:00,36.64,36.66,36.62,36.66,27345.0,26.1177,26.132,26.1035,26.132,27345.0
2016-06-22 10:30:00,36.66,36.71,36.61,36.71,50628.0,26.132,26.1676,26.0963,26.1676,50628.0
2016-06-22 10:35:00,36.71,36.73,36.7,36.71,33747.0,26.1676,26.1819,26.1605,26.1676,33747.0
2016-06-22 10:40:00,36.71,36.75,36.69,36.75,30394.5,26.1676,26.1961,26.1534,26.1961,30394.5
2016-06-22 10:45:00,36.75,36.77,36.72,36.74,16743.0,26.1961,26.2104,26.1747,26.189,16743.0
2016-06-22 10:50:00,36.75,36.79,36.75,36.77,7774.5,26.1961,26.2246,26.1961,26.2104,7774.5
2016-06-22 10:55:00,36.77,36.81,36.75,36.75,7980.0,26.2104,26.2389,26.1961,26.1961,7980.0
2016-06-22 11:00:00,36.75,36.79,36.75,36.77,23481.0,26.1961,26.2246,26.1961,26.2104,23481.0
2016-06-22 11:05:00,36.77,36.77,36.73,36.75,12637.5,26.2104,26.2104,26.1819,26.1961,12637.5
2016-06-22 11:10:00,36.75,36.78,36.74,36.77,9600.0,26.1961,26.2175,26.189,26.2104,9600.0
2016-06-22 11:15:00,36.76,36.79,36.75,36.78,12127.5,26.2033,26.2246,26.1961,26.2175,12127.5
2016-06-22 11:20:00,36.78,36.8,36.77,36.78,8908.5,26.2175,26.2318,26.2104,26.2175,8908.5
2016-06-22 11:25:00,36.79,36.85,36.79,36.85,13063.5,26.2246,26.2674,26.2246,26.2674,13063.5
2016-06-22 11:30:00,36.85,36.85,36.7,36.7,26830.5,26.2674,26.2674,26.1605,26.1605,26830.5
2016-06-22 11:35:00,36.71,36.77,36.69,36.76,10068.0,26.1676,26.2104,26.1534,26.2033,10068.0
2016-06-22 11:40:00,36.76,36.76,36.72,36.76,12880.5,26.2033,26.2033,26.1747,26.2033,12880.5
2016-06-22 11:45:00,36.75,36.76,36.71,36.76,37012.5,26.1961,26.2033,26.1676,26.2033,37012.5
2016-06-22 11:50:00,36.74,36.77,36.73,36.76,9868.5,26.189,26.2104,26.1819,26.2033,9868.5
2016-06-22 11:55:00,36.76,36.77,36.73,36.73,19570.5,26.2033,26.2104,26.1819,26.1819,19570.5
2016-06-22 12:00:00,36.73,36.74,36.69,36.69,15150.0,26.1819,26.189,26.1534,26.1534,15150.0
2016-06-22 12:05:00,36.69,36.69,36.67,36.67,6232.5,26.1534,26.1534,26.1391,26.1391,6232.5
2016-06-22 12:10:00,36.69,36.71,36.69,36.7,6160.5,26.1534,26.1676,26.1534,26.1605,6160.5
2016-06-22 12:15:00,36.7,36.73,36.67,36.67,17112.0,26.1605,26.1819,26.1391,26.1391,17112.0
2016-06-22 12:20:00,36.67,36.67,36.59,36.59,12585.0,26.1391,26.1391,26.0821,26.0821,12585.0
2016-06-22 12:25:00,36.59,36.63,36.57,36.61,15987.0,26.0821,26.1106,26.0678,26.0963,15987.0
2016-06-22 12:30:00,36.61,36.63,36.6,36.62,25345.5,26.0963,26.1106,26.0892,26.1035,25345.5
2016-06-22 12:35:00,36.61,36.62,36.59,36.59,13143.0,26.0963,26.1035,26.0821,26.0821,13143.0
2016-06-22 12:40:00,36.6,36.6,36.56,36.56,6850.5,26.0892,26.0892,26.0607,26.0607,6850.5
2016-06-22 12:45:00,36.56,36.56,36.51,36.53,13828.5,26.0607,26.0607,26.0251,26.0393,13828.5
2016-06-22 12:50:00,36.53,36.57,36.53,36.54,26670.0,26.0393,26.0678,26.0393,26.0464,26670.0
2016-06-22 12:55:00,36.54,36.59,36.54,36.57,5962.5,26.0464,26.0821,26.0464,26.0678,5962.5
2016-06-22 13:00:00,36.57,36.57,36.51,36.52,11220.0,26.0678,26.0678,26.0251,26.0322,11220.0
2016-06-22 13:05:00,36.53,36.53,36.43,36.43,11076.0,26.0393,26.0393,25.968,25.968,11076.0
2016-06-22 13:10:00,36.43,36.45,36.39,36.44,10125.0,25.968,25.9823,25.9395,25.9752,10125.0
2016-06-22 13:15:00,36.44,36.46,36.42,36.45,12294.0,25.9752,25.9894,25.9609,25.9823,12294.0
2016-06-22 13:20:00,36.44,36.44,36.4,36.42,11743.5,25.9752,25.9752,25.9466,25.9609,11743.5
2016-06-22 13:25:00,36.43,36.46,36.41,36.45,26014.5,25.968,25.9894,25.9538,25.9823,26014.5
2016-06-22 13:30:00,36.45,36.47,36.44,36.46,15013.5,25.9823,25.9965,25.9752,25.9894,15013.5
2016-06-22 13:35:00,36.45,36.47,36.44,36.47,3900.0,25.9823,25.9965,25.9752,25.9965,3900.0
2016-06-22 13:40:00,36.46,36.48,36.45,36.47,18114.0,25.9894,26.0037,25.9823,25.9965,18114.0
2016-06-22 13:45:00,36.47,36.49,36.46,36.48,8944.5,25.9965,26.0108,25.9894,26.0037,8944.5
2016-06-22 13:50:00,36.49,36.52,36.49,36.51,9379.5,26.0108,26.0322,26.0108,26.0251,9379.5
2016-06-22 13:55:00,36.51,36.53,36.5,36.5,5550.0,26.0251,26.0393,26.0179,26.0179,5550.0
2016-06-22 14:00:00,36.49,36.51,36.47,36.5,6598.5,26.0108,26.0251,25.9965,26.0179,6598.5
2016-06-22 14:05:00,36.5,36.53,36.49,36.5,8323.5,26.0179,26.0393,26.0108,26.0179,8323.5
2016-06-22 14:10:00,36.5,36.51,36.49,36.5,5872.5,26.0179,26.0251,26.0108,26.0179,5872.5
2016-06-22 14:15:00,36.5,36.52,36.49,36.49,27705.0,26.0179,26.0322,26.0108,26.0108,27705.0
2016-06-22 14:20:00,36.48,36.48,36.43,36.45,19378.5,26.0037,26.0037,25.968,25.9823,19378.5
2016-06-22 14:25:00,36.46,36.49,36.45,36.46,21906.0,25.9894,26.0108,25.9823,25.9894,21906.0
2016-06-22 14:30:00,36.47,36.47,36.42,36.43,22045.5,25.9965,25.9965,25.9609,25.968,22045.5
2016-06-22 14:35:00,36.42,36.42,36.38,36.38,14631.0,25.9609,25.9609,25.9324,25.9324,14631.0
2016-06-22 14:40:00,36.37,36.38,36.35,36.37,29775.0,25.9253,25.9324,25.911,25.9253,29775.0
2016-06-22 14:45:00,36.36,36.39,36.36,36.39,10501.5,25.9181,25.9395,25.9181,25.9395,10501.5
2016-06-22 14:50:00,36.4,36.45,36.39,36.44,16789.5,25.9466,25.9823,25.9395,25.9752,16789.5
2016-06-22 14:55:00,36.45,36.47,36.44,36.45,12189.0,25.9823,25.9965,25.9752,25.9823,12189.0
2016-06-22 15:00:00,36.46,36.54,36.46,36.53,24633.0,25.9894,26.0464,25.9894,26.0393,24633.0
2016-06-22 15:05:00,36.53,36.55,36.49,36.51,30850.5,26.0393,26.0536,26.0108,26.0251,30850.5
2016-06-22 15:10:00,36.51,36.53,36.49,36.53,105271.5,26.0251,26.0393,26.0108,26.0393,105271.5
2016-06-22 15:15:00,36.53,36.55,36.51,36.53,60004.5,26.0393,26.0536,26.0251,26.0393,60004.5
2016-06-22 15:20:00,36.53,36.53,36.51,36.53,35119.5,26.0393,26.0393,26.0251,26.0393,35119.5
2016-06-22 15:25:00,36.52,36.55,36.52,36.55,76384.5,26.0322,26.0536,26.0322,26.0536,76384.5
2016-06-22 15:30:00,36.55,36.57,36.53,36.57,74886.0,26.0536,26.0678,26.0393,26.0678,74886.0
2016-06-22 15:35:00,36.57,36.61,36.55,36.61,74689.5,26.0678,26.0963,26.0536,26.0963,74689.5
2016-06-22 15:40:00,36.61,36.63,36.59,36.59,43486.5,26.0963,26.1106,26.0821,26.0821,43486.5
2016-06-22 15:45:00,36.59,36.63,36.59,36.61,68620.5,26.0821,26.1106,26.0821,26.0963,68620.5
2016-06-22 15:50:00,36.61,36.61,36.55,36.6,68884.5,26.0963,26.0963,26.0536,26.0892,68884.5
2016-06-22 15:55:00,36.6,36.61,36.52,36.57,135603.0,26.0892,26.0963,26.0322,26.0678,135603.0
2016-06-23 09:30:00,37.03,37.05,36.74,37.03,52410.0,26.3957,26.41,26.189,26.3957,52410.0
2016-06-23 09:35:00,36.89,37.01,36.81,36.95,20908.5,26.2959,26.3815,26.2389,26.3387,20908.5
2016-06-23 09:40:00,36.98,37.01,36.91,36.94,25308.0,26.3601,26.3815,26.3102,26.3316,25308.0
2016-06-23 09:45:00,36.97,37.0,36.88,36.88,18600.0,26.3529,26.3743,26.2888,26.2888,18600.0
2016-06-23 09:50:00,36.9,36.95,36.8,36.82,35223.0,26.3031,26.3387,26.2318,26.246,35223.0
2016-06-23 09:55:00,36.82,36.9,36.82,36.9,4350.0,26.246,26.3031,26.246,26.3031,4350.0
2016-06-23 10:00:00,36.91,36.99,36.87,36.99,7029.0,26.3102,26.3672,26.2817,26.3672,7029.0
2016-06-23 10:05:00,36.98,37.0,36.93,36.97,11898.0,26.3601,26.3743,26.3244,26.3529,11898.0
2016-06-23 10:10:00,36.95,37.01,36.94,36.97,6592.5,26.3387,26.3815,26.3316,26.3529,6592.5
2016-06-23 10:15:00,36.97,37.0,36.93,36.93,9300.0,26.3529,26.3743,26.3244,26.3244,9300.0
2016-06-23 10:20:00,36.94,36.99,36.93,36.99,23317.5,26.3316,26.3672,26.3244,26.3672,23317.5
2016-06-23 10:25:00,36.99,37.03,36.99,37.0,49513.5,26.3672,26.3957,26.3672,26.3743,49513.5
2016-06-23 10:30:00,36.99,36.99,36.9,36.91,9750.0,26.3672,26.3672,26.3031,26.3102,9750.0
2016-06-23 10:35:00,36.9,36.92,36.88,36.9,16789.5,26.3031,26.3173,26.2888,26.3031,16789.5
2016-06-23 10:40:00,36.91,36.94,36.9,36.93,7810.5,26.3102,26.3316,26.3031,26.3244,7810.5
2016-06-23 10:45:00,36.93,36.95,36.91,36.92,4200.0,26.3244,26.3387,26.3102,26.3173,4200.0
2016-06-23 10:50:00,36.93,36.95,36.93,36.93,3481.5,26.3244,26.3387,26.3244,26.3244,3481.5
2016-06-23 10:55:00,36.94,36.99,36.93,36.99,6292.5,26.3316,26.3672,26.3244,26.3672,6292.5
2016-06-23 11:00:00,36.99,37.01,36.97,36.99,5068.5,26.3672,26.3815,26.3529,26.3672,5068.5
2016-06-23 11:05:00,36.98,37.02,36.98,37.02,4074.0,26.3601,26.3886,26.3601,26.3886,4074.0
2016-06-23 11:10:00,37.01,37.08,36.99,37.07,46800.0,26.3815,26.4314,26.3672,26.4242,46800.0
2016-06-23 11:15:00,37.07,37.15,37.07,37.13,6409.5,26.4242,26.4813,26.4242,26.467,6409.5
2016-06-23 11:20:00,37.12,37.15,37.12,37.13,9774.0,26.4599,26.4813,26.4599,26.467,9774.0
2016-06-23 11:25:00,37.14,37.15,37.09,37.14,17743.5,26.4741,26.4813,26.4385,26.4741,17743.5
2016-06-23 11:30:00,37.13,37.18,37.13,37.18,8169.0,26.467,26.5026,26.467,26.5026,8169.0
2016-06-23 11:35:00,37.19,37.21,37.19,37.21,7800.0,26.5098,26.524,26.5098,26.524,7800.0
2016-06-23 11:40:00,37.21,37.21,37.15,37.17,8811.0,26.524,26.524,26.4813,26.4955,8811.0
2016-06-23 11:45:00,37.17,37.19,37.16,37.19,6159.0,26.4955,26.5098,26.4884,26.5098,6159.0
2016-06-23 11:50:00,37.19,37.23,37.19,37.21,9021.0,26.5098,26.5383,26.5098,26.524,9021.0
2016-06-23 11:55:00,37.21,37.29,37.21,37.27,88191.0,26.524,26.5811,26.524,26.5668,88191.0
2016-06-23 12:00:00,37.27,37.29,37.22,37.23,21294.0,26.5668,26.5811,26.5312,26.5383,21294.0
2016-06-23 12:05:00,37.22,37.28,37.22,37.27,16630.5,26.5312,26.5739,26.5312,26.5668,16630.5
2016-06-23 12:10:00,37.27,37.28,37.26,37.26,6600.0,26.5668,26.5739,26.5597,26.5597,6600.0
2016-06-23 12:15:00,37.25,37.25,37.23,37.23,7125.0,26.5525,26.5525,26.5383,26.5383,7125.0
2016-06-23 12:20:00,37.23,37.25,37.23,37.24,4698.0,26.5383,26.5525,26.5383,26.5454,4698.0
2016-06-23 12:25:00,37.24,37.25,37.23,37.24,4515.0,26.5454,26.5525,26.5383,26.5454,4515.0
2016-06-23 12:30:00,37.23,37.26,37.23,37.26,7036.5,26.5383,26.5597,26.5383,26.5597,7036.5
2016-06-23 12:35:00,37.26,37.26,37.23,37.23,1950.0,26.5597,26.5597,26.5383,26.5383,1950.0
2016-06-23 12:40:00,37.25,37.25,37.21,37.23,11940.0,26.5525,26.5525,26.524,26.5383,11940.0
2016-06-23 12:45:00,37.22,37.25,37.21,37.23,12637.5,26.5312,26.5525,26.524,26.5383,12637.5
2016-06-23 12:50:00,37.24,37.27,37.23,37.27,5605.5,26.5454,26.5668,26.5383,26.5668,5605.5
2016-06-23 12:55:00,37.27,37.28,37.24,37.25,7029.0,26.5668,26.5739,26.5454,26.5525,7029.0
2016-06-23 13:00:00,37.25,37.26,37.22,37.23,16272.0,26.5525,26.5597,26.5312,26.5383,16272.0
2016-06-23 13:05:00,37.23,37.25,37.22,37.24,13032.0,26.5383,26.5525,26.5312,26.5454,13032.0
2016-06-23 13:10:00,37.23,37.24,37.23,37.23,7768.5,26.5383,26.5454,26.5383,26.5383,7768.5
2016-06-23 13:15:00,37.23,37.26,37.23,37.26,12054.0,26.5383,26.5597,26.5383,26.5597,12054.0
2016-06-23 13:20:00,37.25,37.27,37.25,37.25,7332.0,26.5525,26.5668,26.5525,26.5525,7332.0
2016-06-23 13:25:00,37.25,37.28,37.25,37.27,10890.0,26.5525,26.5739,26.5525,26.5668,10890.0
2016-06-23 13:30:00,37.27,37.27,37.24,37.25,8302.5,26.5668,26.5668,26.5454,26.5525,8302.5
2016-06-23 13:35:00,37.25,37.25,37.21,37.22,22393.5,26.5525,26.5525,26.524,26.5312,22393.5
2016-06-23 13:40:00,37.23,37.24,37.22,37.24,20860.5,26.5383,26.5454,26.5312,26.5454,20860.5
2016-06-23 13:45:00,37.24,37.25,37.23,37.24,20764.5,26.5454,26.5525,26.5383,26.5454,20764.5
2016-06-23 13:50:00,37.23,37.25,37.23,37.25,10735.5,26.5383,26.5525,26.5383,26.5525,10735.5
2016-06-23 13:55:00,37.25,37.26,37.25,37.25,9178.5,26.5525,26.5597,26.5525,26.5525,9178.5
2016-06-23 14:00:00,37.25,37.26,37.22,37.24,29616.0,26.5525,26.5597,26.5312,26.5454,29616.0
2016-06-23 14:05:00,37.24,37.29,37.23,37.28,50814.0,26.5454,26.5811,26.5383,26.5739,50814.0
2016-06-23 14:10:00,37.29,37.32,37.28,37.31,21888.0,26.5811,26.6024,26.5739,26.5953,21888.0
2016-06-23 14:15:00,37.32,37.34,37.31,37.33,27424.5,26.6024,26.6167,26.5953,26.6096,27424.5
2016-06-23 14:20:00,37.33,37.33,37.31,37.32,24607.5,26.6096,26.6096,26.5953,26.6024,24607.5
2016-06-23 14:25:00,37.31,37.35,37.31,37.35,18435.0,26.5953,26.6238,26.5953,26.6238,18435.0
2016-06-23 14:30:00,37.35,37.35,37.32,37.33,16198.5,26.6238,26.6238,26.6024,26.6096,16198.5
2016-06-23 14:35:00,37.33,37.36,37.31,37.36,17599.5,26.6096,26.6309,26.5953,26.6309,17599.5
2016-06-23 14:40:00,37.35,37.37,37.33,37.34,10714.5,26.6238,26.6381,26.6096,26.6167,10714.5
2016-06-23 14:45:00,37.34,37.41,37.34,37.4,17017.5,26.6167,26.6666,26.6167,26.6595,17017.5
2016-06-23 14:50:00,37.39,37.43,37.39,37.43,19788.0,26.6523,26.6808,26.6523,26.6808,19788.0
2016-06-23 14:55:00,37.43,37.45,37.42,37.44,29640.0,26.6808,26.6951,26.6737,26.688,29640.0
2016-06-23 15:00:00,37.44,37.45,37.43,37.43,24895.5,26.688,26.6951,26.6808,26.6808,24895.5
2016-06-23 15:05:00,37.43,37.45,37.43,37.44,20055.0,26.6808,26.6951,26.6808,26.688,20055.0
2016-06-23 15:10:00,37.44,37.47,37.43,37.47,20106.0,26.688,26.7094,26.6808,26.7094,20106.0
2016-06-23 15:15:00,37.46,37.47,37.45,37.45,10651.5,26.7022,26.7094,26.6951,26.6951,10651.5
2016-06-23 15:20:00,37.45,37.47,37.45,37.45,54241.5,26.6951,26.7094,26.6951,26.6951,54241.5
2016-06-23 15:25:00,37.45,37.47,37.45,37.45,67377.0,26.6951,26.7094,26.6951,26.6951,67377.0
2016-06-23 15:30:00,37.46,37.46,37.44,37.45,40743.0,26.7022,26.7022,26.688,26.6951,40743.0
2016-06-23 15:35:00,37.46,37.46,37.43,37.45,47521.5,26.7022,26.7022,26.6808,26.6951,47521.5
2016-06-23 15:40:00,37.44,37.47,37.43,37.47,45564.0,26.688,26.7094,26.6808,26.7094,45564.0
2016-06-23 15:45:00,37.47,37.53,37.47,37.53,82336.5,26.7094,26.7521,26.7094,26.7521,82336.5
2016-06-23 15:50:00,37.53,37.55,37.51,37.54,112233.0,26.7521,26.7664,26.7379,26.7593,112233.0
2016-06-23 15:55:00,37.54,37.58,37.52,37.57,137932.5,26.7593,26.7878,26.745,26.7806,137932.5
2016-06-24 09:30:00,35.29,35.77,35.29,35.77,207367.5,25.1554,25.4976,25.1554,25.4976,207367.5
2016-06-24 09:35:00,35.75,35.77,35.56,35.75,77104.5,25.4833,25.4976,25.3479,25.4833,77104.5
2016-06-24 09:40:00,35.73,35.83,35.7,35.73,60964.5,25.4691,25.5403,25.4477,25.4691,60964.5
2016-06-24 09:45:00,35.72,35.75,35.53,35.69,142114.5,25.4619,25.4833,25.3265,25.4405,142114.5
2016-06-24 09:50:00,35.67,35.73,35.57,35.71,56622.0,25.4263,25.4691,25.355,25.4548,56622.0
2016-06-24 09:55:00,35.72,35.85,35.7,35.75,65328.0,25.4619,25.5546,25.4477,25.4833,65328.0
2016-06-24 10:00:00,35.75,35.91,35.71,35.79,72612.0,25.4833,25.5974,25.4548,25.5118,72612.0
2016-06-24 10:05:00,35.82,35.85,35.72,35.81,104910.0,25.5332,25.5546,25.4619,25.5261,104910.0
2016-06-24 10:10:00,35.83,35.86,35.75,35.81,74179.5,25.5403,25.5617,25.4833,25.5261,74179.5
2016-06-24 10:15:00,35.82,35.82,35.63,35.64,65631.0,25.5332,25.5332,25.3978,25.4049,65631.0
2016-06-24 10:20:00,35.63,35.68,35.58,35.64,36250.5,25.3978,25.4334,25.3621,25.4049,36250.5
2016-06-24 10:25:00,35.65,35.71,35.6,35.65,42885.0,25.412,25.4548,25.3764,25.412,42885.0
2016-06-24 10:30:00,35.66,35.71,35.61,35.61,67752.0,25.4192,25.4548,25.3835,25.3835,67752.0
2016-06-24 10:35:00,35.6,35.67,35.55,35.65,50844.0,25.3764,25.4263,25.3407,25.412,50844.0
2016-06-24 10:40:00,35.67,35.67,35.58,35.61,44001.0,25.4263,25.4263,25.3621,25.3835,44001.0
2016-06-24 10:45:00,35.61,35.61,35.43,35.43,48912.0,25.3835,25.3835,25.2552,25.2552,48912.0
2016-06-24 10:50:00,35.45,35.45,35.37,35.39,43212.0,25.2695,25.2695,25.2124,25.2267,43212.0
2016-06-24 10:55:00,35.41,35.43,35.26,35.26,63298.5,25.241,25.2552,25.134,25.134,63298.5
2016-06-24 11:00:00,35.28,35.3,35.12,35.13,48945.0,25.1483,25.1625,25.0342,25.0414,48945.0
2016-06-24 11:05:00,35.11,35.21,35.09,35.21,44557.5,25.0271,25.0984,25.0128,25.0984,44557.5
2016-06-24 11:10:00,35.2,35.22,35.13,35.15,64291.5,25.0913,25.1055,25.0414,25.0556,64291.5
2016-06-24 11:15:00,35.14,35.15,35.03,35.05,35529.0,25.0485,25.0556,24.9701,24.9843,35529.0
2016-06-24 11:20:00,35.04,35.06,34.94,34.94,22423.5,24.9772,24.9915,24.9059,24.9059,22423.5
2016-06-24 11:25:00,34.96,35.03,34.93,35.03,21330.0,24.9202,24.9701,24.8988,24.9701,21330.0
2016-06-24 11:30:00,35.03,35.11,35.02,35.09,34705.5,24.9701,25.0271,24.963,25.0128,34705.5
2016-06-24 11:35:00,35.09,35.15,35.09,35.13,61467.0,25.0128,25.0556,25.0128,25.0414,61467.0
2016-06-24 11:40:00,35.14,35.16,35.07,35.11,94006.5,25.0485,25.0627,24.9986,25.0271,94006.5
2016-06-24 11:45:00,35.13,35.19,35.09,35.11,62515.5,25.0414,25.0841,25.0128,25.0271,62515.5
2016-06-24 11:50:00,35.12,35.14,35.07,35.13,68926.5,25.0342,25.0485,24.9986,25.0414,68926.5
2016-06-24 11:55:00,35.13,35.21,35.12,35.19,139515.0,25.0414,25.0984,25.0342,25.0841,139515.0
2016-06-24 12:00:00,35.19,35.19,35.11,35.12,47952.0,25.0841,25.0841,25.0271,25.0342,47952.0
2016-06-24 12:05:00,35.13,35.17,35.11,35.12,53388.0,25.0414,25.0699,25.0271,25.0342,53388.0
2016-06-24 12:10:00,35.12,35.12,35.03,35.1,44716.5,25.0342,25.0342,24.9701,25.02,44716.5
2016-06-24 12:15:00,35.09,35.1,35.03,35.05,34842.0,25.0128,25.02,24.9701,24.9843,34842.0
2016-06-24 12:20:00,35.05,35.11,35.03,35.07,40993.5,24.9843,25.0271,24.9701,24.9986,40993.5
2016-06-24 12:25:00,35.07,35.09,35.05,35.07,19071.0,24.9986,25.0128,24.9843,24.9986,19071.0
2016-06-24 12:30:00,35.07,35.07,35.0,35.01,21184.5,24.9986,24.9986,24.9487,24.9558,21184.5
2016-06-24 12:35:00,35.01,35.03,34.99,34.99,22237.5,24.9558,24.9701,24.9416,24.9416,22237.5
2016-06-24 12:40:00,34.99,35.01,34.91,34.92,29178.0,24.9416,24.9558,24.8845,24.8917,29178.0
2016-06-24 12:45:00,34.93,34.93,34.82,34.83,29059.5,24.8988,24.8988,24.8204,24.8275,29059.5
2016-06-24 12:50:00,34.84,34.86,34.81,34.86,30499.5,24.8346,24.8489,24.8133,24.8489,30499.5
2016-06-24 12:55:00,34.87,34.87,34.81,34.84,22992.0,24.856,24.856,24.8133,24.8346,22992.0
2016-06-24 13:00:00,34.83,34.86,34.82,34.83,20356.5,24.8275,24.8489,24.8204,24.8275,20356.5
2016-06-24 13:05:00,34.84,34.84,34.75,34.77,33661.5,24.8346,24.8346,24.7705,24.7847,33661.5
2016-06-24 13:10:00,34.76,34.85,34.75,34.84,34309.5,24.7776,24.8418,24.7705,24.8346,34309.5
2016-06-24 13:15:00,34.83,34.87,34.8,34.81,45363.0,24.8275,24.856,24.8061,24.8133,45363.0
2016-06-24 13:20:00,34.82,34.83,34.77,34.77,24502.5,24.8204,24.8275,24.7847,24.7847,24502.5
2016-06-24 13:25:00,34.79,34.81,34.78,34.79,34674.0,24.799,24.8133,24.7919,24.799,34674.0
2016-06-24 13:30:00,34.79,34.89,34.77,34.86,34236.0,24.799,24.8703,24.7847,24.8489,34236.0
2016-06-24 13:35:00,34.87,34.89,34.85,34.85,27412.5,24.856,24.8703,24.8418,24.8418,27412.5
2016-06-24 13:40:00,34.85,34.85,34.76,34.76,34698.0,24.8418,24.8418,24.7776,24.7776,34698.0
2016-06-24 13:45:00,34.77,34.77,34.72,34.74,25803.0,24.7847,24.7847,24.7491,24.7634,25803.0
2016-06-24 13:50:00,34.74,34.75,34.71,34.75,29877.0,24.7634,24.7705,24.742,24.7705,29877.0
2016-06-24 13:55:00,34.75,34.77,34.69,34.75,36306.0,24.7705,24.7847,24.7277,24.7705,36306.0
2016-06-24 14:00:00,34.75,34.79,34.75,34.76,34549.5,24.7705,24.799,24.7705,24.7776,34549.5
2016-06-24 14:05:00,34.76,34.81,34.75,34.76,67279.5,24.7776,24.8133,24.7705,24.7776,67279.5
2016-06-24 14:10:00,34.76,34.76,34.71,34.73,63291.0,24.7776,24.7776,24.742,24.7562,63291.0
2016-06-24 14:15:00,34.73,34.75,34.68,34.69,44059.5,24.7562,24.7705,24.7206,24.7277,44059.5
2016-06-24 14:20:00,34.69,34.69,34.57,34.57,38389.5,24.7277,24.7277,24.6422,24.6422,38389.5
2016-06-24 14:25:00,34.57,34.6,34.57,34.58,38656.5,24.6422,24.6636,24.6422,24.6493,38656.5
2016-06-24 14:30:00,34.58,34.58,34.54,34.56,54799.5,24.6493,24.6493,24.6208,24.6351,54799.5
2016-06-24 14:35:00,34.56,34.61,34.53,34.6,34050.0,24.6351,24.6707,24.6137,24.6636,34050.0
2016-06-24 14:40:00,34.61,34.61,34.57,34.58,72451.5,24.6707,24.6707,24.6422,24.6493,72451.5
2016-06-24 14:45:00,34.59,34.6,34.54,34.59,59638.5,24.6564,24.6636,24.6208,24.6564,59638.5
2016-06-24 14:50:00,34.6,34.67,34.59,34.65,93697.5,24.6636,24.7135,24.6564,24.6992,93697.5
2016-06-24 14:55:00,34.67,34.71,34.63,34.64,38331.0,24.7135,24.742,24.685,24.6921,38331.0
2016-06-24 15:00:00,34.63,34.69,34.63,34.67,137970.0,24.685,24.7277,24.685,24.7135,137970.0
2016-06-24 15:05:00,34.68,34.68,34.63,34.63,45322.5,24.7206,24.7206,24.685,24.685,45322.5
2016-06-24 15:10:00,34.62,34.62,34.54,34.59,61258.5,24.6778,24.6778,24.6208,24.6564,61258.5
2016-06-24 15:15:00,34.59,34.61,34.57,34.58,248380.5,24.6564,24.6707,24.6422,24.6493,248380.5
2016-06-24 15:20:00,34.57,34.63,34.57,34.61,85329.0,24.6422,24.685,24.6422,24.6707,85329.0
2016-06-24 15:25:00,34.61,34.63,34.59,34.61,95689.5,24.6707,24.685,24.6564,24.6707,95689.5
2016-06-24 15:30:00,34.6,34.66,34.6,34.65,110329.5,24.6636,24.7063,24.6636,24.6992,110329.5
2016-06-24 15:35:00,34.65,34.7,34.57,34.59,100108.5,24.6992,24.7348,24.6422,24.6564,100108.5
2016-06-24 15:40:00,34.59,34.67,34.58,34.63,119445.0,24.6564,24.7135,24.6493,24.685,119445.0
2016-06-24 15:45:00,34.63,34.76,34.63,34.76,183636.0,24.685,24.7776,24.685,24.7776,183636.0
2016-06-24 15:50:00,34.76,34.85,34.75,34.79,237279.0,24.7776,24.8418,24.7705,24.799,237279.0
2016-06-24 15:55:00,34.79,34.82,34.63,34.65,680545.5,24.799,24.8204,24.685,24.6992,680545.5
2016-06-27 09:30:00,33.96,34.19,33.49,33.55,148549.5,24.2074,24.3713,23.8723,23.9151,148549.5
2016-06-27 09:35:00,33.56,33.56,33.17,33.33,119844.0,23.9222,23.9222,23.6442,23.7583,119844.0
2016-06-27 09:40:00,33.34,33.37,33.23,33.33,131517.0,23.7654,23.7868,23.687,23.7583,131517.0
2016-06-27 09:45:00,33.33,33.4,33.16,33.23,105736.5,23.7583,23.8082,23.6371,23.687,105736.5
2016-06-27 09:50:00,33.2,33.33,33.04,33.04,116859.0,23.6656,23.7583,23.5516,23.5516,116859.0
2016-06-27 09:55:00,33.04,33.13,32.94,32.96,89076.0,23.5516,23.6157,23.4803,23.4945,89076.0
2016-06-27 10:00:00,32.94,33.13,32.93,33.05,167953.5,23.4803,23.6157,23.4732,23.5587,167953.5
2016-06-27 10:05:00,33.03,33.07,32.85,32.91,144436.5,23.5444,23.573,23.4161,23.4589,144436.5
2016-06-27 10:10:00,32.9,32.9,32.75,32.75,132231.0,23.4518,23.4518,23.3448,23.3448,132231.0
2016-06-27 10:15:00,32.77,32.77,32.62,32.67,74398.5,23.3591,23.3591,23.2522,23.2878,74398.5
2016-06-27 10:20:00,32.68,32.69,32.56,32.63,82317.0,23.295,23.3021,23.2094,23.2593,82317.0
2016-06-27 10:25:00,32.64,32.64,32.47,32.55,126258.0,23.2664,23.2664,23.1453,23.2023,126258.0
2016-06-27 10:30:00,32.55,32.56,32.48,32.55,153652.5,23.2023,23.2094,23.1524,23.2023,153652.5
2016-06-27 10:35:00,32.55,32.69,32.47,32.5,115909.5,23.2023,23.3021,23.1453,23.1666,115909.5
2016-06-27 10:40:00,32.5,32.56,32.39,32.39,137076.0,23.1666,23.2094,23.0882,23.0882,137076.0
2016-06-27 10:45:00,32.39,32.39,32.24,32.29,175621.5,23.0882,23.0882,22.9813,23.017,175621.5
2016-06-27 10:50:00,32.29,32.31,32.17,32.22,107992.5,23.017,23.0312,22.9314,22.9671,107992.5
2016-06-27 10:55:00,32.22,32.28,32.15,32.19,161935.5,22.9671,23.0098,22.9172,22.9457,161935.5
2016-06-27 11:00:00,32.19,32.42,32.11,32.41,260974.5,22.9457,23.1096,22.8886,23.1025,260974.5
2016-06-27 11:05:00,32.4,32.66,32.4,32.66,214527.0,23.0954,23.2807,23.0954,23.2807,214527.0
2016-06-27 11:10:00,32.65,32.71,32.62,32.67,338353.5,23.2736,23.3163,23.2522,23.2878,338353.5
2016-06-27 11:15:00,32.65,32.67,32.61,32.65,58938.0,23.2736,23.2878,23.2451,23.2736,58938.0
2016-06-27 11:20:00,32.65,32.7,32.61,32.65,255627.0,23.2736,23.3092,23.2451,23.2736,255627.0
2016-06-27 11:25:00,32.64,32.8,32.61,32.77,79666.5,23.2664,23.3805,23.2451,23.3591,79666.5
2016-06-27 11:30:00,32.76,32.85,32.75,32.84,96169.5,23.352,23.4161,23.3448,23.409,96169.5
2016-06-27 11:35:00,32.83,32.99,32.81,32.93,164809.5,23.4019,23.5159,23.3876,23.4732,164809.5
2016-06-27 11:40:00,32.93,32.99,32.89,32.99,96262.5,23.4732,23.5159,23.4446,23.5159,96262.5
2016-06-27 11:45:00,32.99,33.04,32.91,32.94,327208.5,23.5159,23.5516,23.4589,23.4803,327208.5
2016-06-27 11:50:00,32.93,32.98,32.87,32.89,119436.0,23.4732,23.5088,23.4304,23.4446,119436.0
2016-06-27 11:55:00,32.89,32.97,32.85,32.87,58648.5,23.4446,23.5017,23.4161,23.4304,58648.5
2016-06-27 12:00:00,32.87,33.03,32.83,33.03,120517.5,23.4304,23.5444,23.4019,23.5444,120517.5
2016-06-27 12:05:00,33.03,33.03,32.97,33.0,37032.0,23.5444,23.5444,23.5017,23.5231,37032.0
2016-06-27 12:10:00,33.0,33.04,32.97,32.97,55231.5,23.5231,23.5516,23.5017,23.5017,55231.5
2016-06-27 12:15:00,32.97,33.03,32.97,32.99,47080.5,23.5017,23.5444,23.5017,23.5159,47080.5
2016-06-27 12:20:00,32.98,32.98,32.91,32.96,65551.5,23.5088,23.5088,23.4589,23.4945,65551.5
2016-06-27 12:25:00,32.96,33.01,32.93,32.95,62593.5,23.4945,23.5302,23.4732,23.4874,62593.5
2016-06-27 12:30:00,32.96,32.97,32.91,32.92,67524.0,23.4945,23.5017,23.4589,23.466,67524.0
2016-06-27 12:35:00,32.92,32.93,32.85,32.85,50947.5,23.466,23.4732,23.4161,23.4161,50947.5
2016-06-27 12:40:00,32.84,32.84,32.77,32.77,40152.0,23.409,23.409,23.3591,23.3591,40152.0
2016-06-27 12:45:00,32.77,32.79,32.74,32.77,37173.0,23.3591,23.3734,23.3377,23.3591,37173.0
2016-06-27 12:50:00,32.77,32.82,32.75,32.77,29193.0,23.3591,23.3947,23.3448,23.3591,29193.0
2016-06-27 12:55:00,32.75,32.9,32.75,32.9,94597.5,23.3448,23.4518,23.3448,23.4518,94597.5
2016-06-27 13:00:00,32.9,32.93,32.85,32.85,66886.5,23.4518,23.4732,23.4161,23.4161,66886.5
2016-06-27 13:05:00,32.85,32.87,32.82,32.82,51106.5,23.4161,23.4304,23.3947,23.3947,51106.5
2016-06-27 13:10:00,32.82,32.83,32.78,32.78,60600.0,23.3947,23.4019,23.3662,23.3662,60600.0
2016-06-27 13:15:00,32.79,32.85,32.78,32.79,29583.0,23.3734,23.4161,23.3662,23.3734,29583.0
2016-06-27 13:20:00,32.78,32.79,32.75,32.79,41983.5,23.3662,23.3734,23.3448,23.3734,41983.5
2016-06-27 13:25:00,32.79,32.85,32.77,32.81,70053.0,23.3734,23.4161,23.3591,23.3876,70053.0
2016-06-27 13:30:00,32.81,32.84,32.75,32.75,100384.5,23.3876,23.409,23.3448,23.3448,100384.5
2016-06-27 13:35:00,32.75,32.75,32.69,32.69,133842.0,23.3448,23.3448,23.3021,23.3021,133842.0
2016-06-27 13:40:00,32.7,32.71,32.59,32.59,43422.0,23.3092,23.3163,23.2308,23.2308,43422.0
2016-06-27 13:45:00,32.59,32.61,32.57,32.6,33354.0,23.2308,23.2451,23.2165,23.2379,33354.0
2016-06-27 13:50:00,32.6,32.6,32.51,32.59,63252.0,23.2379,23.2379,23.1738,23.2308,63252.0
2016-06-27 13:55:00,32.59,32.62,32.57,32.61,52084.5,23.2308,23.2522,23.2165,23.2451,52084.5
2016-06-27 14:00:00,32.61,32.63,32.57,32.61,57906.0,23.2451,23.2593,23.2165,23.2451,57906.0
2016-06-27 14:05:00,32.59,32.61,32.54,32.55,30750.0,23.2308,23.2451,23.1952,23.2023,30750.0
2016-06-27 14:10:00,32.56,32.58,32.53,32.57,35323.5,23.2094,23.2237,23.188,23.2165,35323.5
2016-06-27 14:15:00,32.56,32.56,32.46,32.47,54699.0,23.2094,23.2094,23.1381,23.1453,54699.0
2016-06-27 14:20:00,32.47,32.52,32.46,32.49,36903.0,23.1453,23.1809,23.1381,23.1595,36903.0
2016-06-27 14:25:00,32.49,32.59,32.47,32.58,43482.0,23.1595,23.2308,23.1453,23.2237,43482.0
2016-06-27 14:30:00,32.59,32.59,32.53,32.53,47385.0,23.2308,23.2308,23.188,23.188,47385.0
2016-06-27 14:35:00,32.53,32.61,32.53,32.59,49684.5,23.188,23.2451,23.188,23.2308,49684.5
2016-06-27 14:40:00,32.59,32.59,32.52,32.55,30702.0,23.2308,23.2308,23.1809,23.2023,30702.0
2016-06-27 14:45:00,32.55,32.55,32.41,32.43,41275.5,23.2023,23.2023,23.1025,23.1167,41275.5
2016-06-27 14:50:00,32.43,32.43,32.37,32.37,52806.0,23.1167,23.1167,23.074,23.074,52806.0
2016-06-27 14:55:00,32.37,32.47,32.36,32.47,72784.5,23.074,23.1453,23.0668,23.1453,72784.5
2016-06-27 15:00:00,32.47,32.51,32.45,32.51,58503.0,23.1453,23.1738,23.131,23.1738,58503.0
2016-06-27 15:05:00,32.51,32.56,32.49,32.51,63655.5,23.1738,23.2094,23.1595,23.1738,63655.5
2016-06-27 15:10:00,32.51,32.58,32.51,32.57,48768.0,23.1738,23.2237,23.1738,23.2165,48768.0
2016-06-27 15:15:00,32.57,32.57,32.5,32.51,51997.5,23.2165,23.2165,23.1666,23.1738,51997.5
2016-06-27 15:20:00,32.5,32.51,32.39,32.39,71968.5,23.1666,23.1738,23.0882,23.0882,71968.5
2016-06-27 15:25:00,32.39,32.49,32.39,32.48,93739.5,23.0882,23.1595,23.0882,23.1524,93739.5
2016-06-27 15:30:00,32.47,32.57,32.46,32.56,81360.0,23.1453,23.2165,23.1381,23.2094,81360.0
2016-06-27 15:35:00,32.55,32.61,32.51,32.59,133213.5,23.2023,23.2451,23.1738,23.2308,133213.5
2016-06-27 15:40:00,32.59,32.64,32.51,32.55,112692.0,23.2308,23.2664,23.1738,23.2023,112692.0
2016-06-27 15:45:00,32.55,32.61,32.55,32.61,154627.5,23.2023,23.2451,23.2023,23.2451,154627.5
2016-06-27 15:50:00,32.61,32.61,32.53,32.55,189433.5,23.2451,23.2451,23.188,23.2023,189433.5
2016-06-27 15:55:00,32.55,32.63,32.51,32.59,620187.0,23.2023,23.2593,23.1738,23.2308,620187.0
2016-06-28 09:30:00,32.67,33.07,32.59,33.0,147658.5,23.2878,23.573,23.2308,23.5231,147658.5
2016-06-28 09:35:00,32.92,32.94,32.66,32.8,50119.5,23.466,23.4803,23.2807,23.3805,50119.5
2016-06-28 09:40:00,32.79,33.05,32.76,32.87,98760.0,23.3734,23.5587,23.352,23.4304,98760.0
2016-06-28 09:45:00,32.87,33.03,32.85,33.01,56623.5,23.4304,23.5444,23.4161,23.5302,56623.5
2016-06-28 09:50:00,33.03,33.09,32.95,33.01,58135.5,23.5444,23.5872,23.4874,23.5302,58135.5
2016-06-28 09:55:00,33.01,33.08,32.9,32.97,70239.0,23.5302,23.5801,23.4518,23.5017,70239.0
2016-06-28 10:00:00,32.96,33.13,32.93,33.11,88777.5,23.4945,23.6157,23.4732,23.6015,88777.5
2016-06-28 10:05:00,33.12,33.13,32.91,32.96,157293.0,23.6086,23.6157,23.4589,23.4945,157293.0
2016-06-28 10:10:00,32.95,33.01,32.91,32.97,65404.5,23.4874,23.5302,23.4589,23.5017,65404.5
2016-06-28 10:15:00,32.98,33.07,32.96,33.05,88678.5,23.5088,23.573,23.4945,23.5587,88678.5
2016-06-28 10:20:00,33.07,33.1,32.97,32.99,71692.5,23.573,23.5943,23.5017,23.5159,71692.5
2016-06-28 10:25:00,32.99,33.01,32.94,32.98,89568.0,23.5159,23.5302,23.4803,23.5088,89568.0
2016-06-28 10:30:00,32.98,33.03,32.87,32.87,69345.0,23.5088,23.5444,23.4304,23.4304,69345.0
2016-06-28 10:35:00,32.86,32.87,32.74,32.74,76570.5,23.4233,23.4304,23.3377,23.3377,76570.5
2016-06-28 10:40:00,32.73,32.8,32.69,32.79,68466.0,23.3306,23.3805,23.3021,23.3734,68466.0
2016-06-28 10:45:00,32.8,32.88,32.77,32.8,34654.5,23.3805,23.4375,23.3591,23.3805,34654.5
2016-06-28 10:50:00,32.78,32.81,32.73,32.77,31594.5,23.3662,23.3876,23.3306,23.3591,31594.5
2016-06-28 10:55:00,32.77,32.81,32.64,32.65,42418.5,23.3591,23.3876,23.2664,23.2736,42418.5
2016-06-28 11:00:00,32.65,32.76,32.63,32.72,49647.0,23.2736,23.352,23.2593,23.3235,49647.0
2016-06-28 11:05:00,32.71,32.73,32.63,32.63,36748.5,23.3163,23.3306,23.2593,23.2593,36748.5
2016-06-28 11:10:00,32.63,32.63,32.58,32.6,43572.0,23.2593,23.2593,23.2237,23.2379,43572.0
2016-06-28 11:15:00,32.6,32.66,32.55,32.64,64714.5,23.2379,23.2807,23.2023,23.2664,64714.5
2016-06-28 11:20:00,32.64,32.71,32.61,32.62,40198.5,23.2664,23.3163,23.2451,23.2522,40198.5
2016-06-28 11:25:00,32.62,32.62,32.49,32.51,40555.5,23.2522,23.2522,23.1595,23.1738,40555.5
2016-06-28 11:30:00,32.51,32.55,32.49,32.53,66649.5,23.1738,23.2023,23.1595,23.188,66649.5
2016-06-28 11:35:00,32.52,32.57,32.5,32.53,34753.5,23.1809,23.2165,23.1666,23.188,34753.5
2016-06-28 11:40:00,32.53,32.61,32.49,32.61,40084.5,23.188,23.2451,23.1595,23.2451,40084.5
2016-06-28 11:45:00,32.62,32.69,32.62,32.68,21525.0,23.2522,23.3021,23.2522,23.295,21525.0
2016-06-28 11:50:00,32.69,32.73,32.63,32.71,32205.0,23.3021,23.3306,23.2593,23.3163,32205.0
2016-06-28 11:55:00,32.71,32.75,32.69,32.7,34699.5,23.3163,23.3448,23.3021,23.3092,34699.5
2016-06-28 12:00:00,32.7,32.72,32.67,32.7,52762.5,23.3092,23.3235,23.2878,23.3092,52762.5
2016-06-28 12:05:00,32.7,32.74,32.69,32.71,26472.0,23.3092,23.3377,23.3021,23.3163,26472.0
2016-06-28 12:10:00,32.71,32.8,32.7,32.76,37873.5,23.3163,23.3805,23.3092,23.352,37873.5
2016-06-28 12:15:00,32.75,32.78,32.72,32.73,25597.5,23.3448,23.3662,23.3235,23.3306,25597.5
2016-06-28 12:20:00,32.72,32.75,32.71,32.73,29143.5,23.3235,23.3448,23.3163,23.3306,29143.5
2016-06-28 12:25:00,32.73,32.75,32.71,32.73,30243.0,23.3306,23.3448,23.3163,23.3306,30243.0
2016-06-28 12:30:00,32.74,32.82,32.73,32.81,27366.0,23.3377,23.3947,23.3306,23.3876,27366.0
2016-06-28 12:35:00,32.81,32.85,32.81,32.83,28422.0,23.3876,23.4161,23.3876,23.4019,28422.0
2016-06-28 12:40:00,32.83,32.87,32.78,32.79,35950.5,23.4019,23.4304,23.3662,23.3734,35950.5
2016-06-28 12:45:00,32.79,32.8,32.75,32.79,21423.0,23.3734,23.3805,23.3448,23.3734,21423.0
2016-06-28 12:50:00,32.79,32.83,32.76,32.79,46285.5,23.3734,23.4019,23.352,23.3734,46285.5
2016-06-28 12:55:00,32.79,32.81,32.75,32.77,21835.5,23.3734,23.3876,23.3448,23.3591,21835.5
2016-06-28 13:00:00,32.77,32.77,32.69,32.72,132202.5,23.3591,23.3591,23.3021,23.3235,132202.5
2016-06-28 13:05:00,32.72,32.74,32.66,32.7,62469.0,23.3235,23.3377,23.2807,23.3092,62469.0
2016-06-28 13:10:00,32.7,32.76,32.69,32.75,23871.0,23.3092,23.352,23.3021,23.3448,23871.0
2016-06-28 13:15:00,32.75,32.76,32.65,32.67,29074.5,23.3448,23.352,23.2736,23.2878,29074.5
2016-06-28 13:20:00,32.67,32.73,32.66,32.67,37560.0,23.2878,23.3306,23.2807,23.2878,37560.0
2016-06-28 13:25:00,32.67,32.75,32.67,32.68,37432.5,23.2878,23.3448,23.2878,23.295,37432.5
2016-06-28 13:30:00,32.68,32.74,32.67,32.7,39201.0,23.295,23.3377,23.2878,23.3092,39201.0
2016-06-28 13:35:00,32.69,32.77,32.69,32.77,16696.5,23.3021,23.3591,23.3021,23.3591,16696.5
2016-06-28 13:40:00,32.77,32.81,32.77,32.81,19113.0,23.3591,23.3876,23.3591,23.3876,19113.0
2016-06-28 13:45:00,32.81,32.81,32.77,32.77,26202.0,23.3876,23.3876,23.3591,23.3591,26202.0
2016-06-28 13:50:00,32.77,32.85,32.75,32.81,40288.5,23.3591,23.4161,23.3448,23.3876,40288.5
2016-06-28 13:55:00,32.8,32.83,32.79,32.81,20203.5,23.3805,23.4019,23.3734,23.3876,20203.5
2016-06-28 14:00:00,32.81,32.89,32.81,32.85,40888.5,23.3876,23.4446,23.3876,23.4161,40888.5
2016-06-28 14:05:00,32.85,32.85,32.8,32.81,36142.5,23.4161,23.4161,23.3805,23.3876,36142.5
2016-06-28 14:10:00,32.81,32.85,32.78,32.78,29176.5,23.3876,23.4161,23.3662,23.3662,29176.5
2016-06-28 14:15:00,32.78,32.85,32.78,32.85,23178.0,23.3662,23.4161,23.3662,23.4161,23178.0
2016-06-28 14:20:00,32.85,32.86,32.8,32.81,30880.5,23.4161,23.4233,23.3805,23.3876,30880.5
2016-06-28 14:25:00,32.8,32.87,32.8,32.85,36060.0,23.3805,23.4304,23.3805,23.4161,36060.0
2016-06-28 14:30:00,32.85,32.9,32.83,32.89,43668.0,23.4161,23.4518,23.4019,23.4446,43668.0
2016-06-28 14:35:00,32.89,32.94,32.88,32.91,39406.5,23.4446,23.4803,23.4375,23.4589,39406.5
2016-06-28 14:40:00,32.91,32.93,32.9,32.91,29064.0,23.4589,23.4732,23.4518,23.4589,29064.0
2016-06-28 14:45:00,32.91,33.03,32.91,33.03,124435.5,23.4589,23.5444,23.4589,23.5444,124435.5
2016-06-28 14:50:00,33.03,33.11,33.02,33.1,71020.5,23.5444,23.6015,23.5373,23.5943,71020.5
2016-06-28 14:55:00,33.11,33.21,33.11,33.13,59398.5,23.6015,23.6727,23.6015,23.6157,59398.5
2016-06-28 15:00:00,33.13,33.15,33.09,33.09,43860.0,23.6157,23.63,23.5872,23.5872,43860.0
2016-06-28 15:05:00,33.09,33.15,33.06,33.11,67138.5,23.5872,23.63,23.5658,23.6015,67138.5
2016-06-28 15:10:00,33.11,33.23,33.11,33.2,101652.0,23.6015,23.687,23.6015,23.6656,101652.0
2016-06-28 15:15:00,33.21,33.22,33.15,33.15,52233.0,23.6727,23.6799,23.63,23.63,52233.0
2016-06-28 15:20:00,33.15,33.2,33.14,33.14,68940.0,23.63,23.6656,23.6228,23.6228,68940.0
2016-06-28 15:25:00,33.14,33.14,33.0,33.07,71205.0,23.6228,23.6228,23.5231,23.573,71205.0
2016-06-28 15:30:00,33.07,33.11,33.04,33.06,65182.5,23.573,23.6015,23.5516,23.5658,65182.5
2016-06-28 15:35:00,33.06,33.14,33.05,33.13,52527.0,23.5658,23.6228,23.5587,23.6157,52527.0
2016-06-28 15:40:00,33.13,33.17,33.13,33.13,77578.5,23.6157,23.6442,23.6157,23.6157,77578.5
2016-06-28 15:45:00,33.13,33.19,33.13,33.18,77691.0,23.6157,23.6585,23.6157,23.6514,77691.0
2016-06-28 15:50:00,33.18,33.19,33.13,33.19,129711.0,23.6514,23.6585,23.6157,23.6585,129711.0
2016-06-28 15:55:00,33.19,33.23,33.17,33.22,225712.5,23.6585,23.687,23.6442,23.6799,225712.5
2016-06-29 09:30:00,33.55,33.76,33.43,33.75,73348.5,23.9151,24.0648,23.8296,24.0577,73348.5
2016-06-29 09:35:00,33.75,33.76,33.47,33.62,42234.0,24.0577,24.0648,23.8581,23.965,42234.0
2016-06-29 09:40:00,33.59,33.59,33.34,33.5,49909.5,23.9436,23.9436,23.7654,23.8795,49909.5
2016-06-29 09:45:00,33.51,33.62,33.44,33.55,22674.0,23.8866,23.965,23.8367,23.9151,22674.0
2016-06-29 09:50:00,33.55,33.67,33.54,33.6,49342.5,23.9151,24.0006,23.908,23.9507,49342.5
2016-06-29 09:55:00,33.61,33.7,33.57,33.61,58543.5,23.9579,24.022,23.9294,23.9579,58543.5
2016-06-29 10:00:00,33.59,33.76,33.58,33.69,69229.5,23.9436,24.0648,23.9365,24.0149,69229.5
2016-06-29 10:05:00,33.69,33.73,33.63,33.7,43827.0,24.0149,24.0434,23.9721,24.022,43827.0
2016-06-29 10:10:00,33.7,33.73,33.66,33.7,50523.0,24.022,24.0434,23.9935,24.022,50523.0
2016-06-29 10:15:00,33.71,33.73,33.64,33.64,57085.5,24.0292,24.0434,23.9793,23.9793,57085.5
2016-06-29 10:20:00,33.65,33.7,33.64,33.67,73510.5,23.9864,24.022,23.9793,24.0006,73510.5
2016-06-29 10:25:00,33.68,33.68,33.61,33.61,46075.5,24.0078,24.0078,23.9579,23.9579,46075.5
2016-06-29 10:30:00,33.61,33.7,33.6,33.65,59452.5,23.9579,24.022,23.9507,23.9864,59452.5
2016-06-29 10:35:00,33.65,33.67,33.61,33.62,80916.0,23.9864,24.0006,23.9579,23.965,80916.0
2016-06-29 10:40:00,33.63,33.67,33.62,33.65,79441.5,23.9721,24.0006,23.965,23.9864,79441.5
2016-06-29 10:45:00,33.65,33.7,33.65,33.7,59773.5,23.9864,24.022,23.9864,24.022,59773.5
2016-06-29 10:50:00,33.7,33.71,33.63,33.63,68866.5,24.022,24.0292,23.9721,23.9721,68866.5
2016-06-29 10:55:00,33.63,33.66,33.61,33.66,29175.0,23.9721,23.9935,23.9579,23.9935,29175.0
2016-06-29 11:00:00,33.67,33.76,33.65,33.75,65187.0,24.0006,24.0648,23.9864,24.0577,65187.0
2016-06-29 11:05:00,33.75,33.75,33.69,33.69,29602.5,24.0577,24.0577,24.0149,24.0149,29602.5
2016-06-29 11:10:00,33.69,33.74,33.69,33.71,29358.0,24.0149,24.0505,24.0149,24.0292,29358.0
2016-06-29 11:15:00,33.71,33.76,33.71,33.76,29494.5,24.0292,24.0648,24.0292,24.0648,29494.5
2016-06-29 11:20:00,33.76,33.82,33.75,33.77,22419.0,24.0648,24.1076,24.0577,24.0719,22419.0
2016-06-29 11:25:00,33.77,33.78,33.75,33.77,30480.0,24.0719,24.0791,24.0577,24.0719,30480.0
2016-06-29 11:30:00,33.77,33.77,33.74,33.74,63976.5,24.0719,24.0719,24.0505,24.0505,63976.5
2016-06-29 11:35:00,33.75,33.85,33.74,33.85,41388.0,24.0577,24.129,24.0505,24.129,41388.0
2016-06-29 11:40:00,33.85,33.89,33.85,33.87,27747.0,24.129,24.1575,24.129,24.1432,27747.0
2016-06-29 11:45:00,33.87,33.88,33.84,33.87,34278.0,24.1432,24.1503,24.1218,24.1432,34278.0
2016-06-29 11:50:00,33.87,33.95,33.87,33.95,14614.5,24.1432,24.2002,24.1432,24.2002,14614.5
2016-06-29 11:55:00,33.95,33.99,33.95,33.97,38122.5,24.2002,24.2287,24.2002,24.2145,38122.5
2016-06-29 12:00:00,33.97,33.97,33.89,33.89,15597.0,24.2145,24.2145,24.1575,24.1575,15597.0
2016-06-29 12:05:00,33.88,33.91,33.88,33.91,12366.0,24.1503,24.1717,24.1503,24.1717,12366.0
2016-06-29 12:10:00,33.92,33.94,33.89,33.91,13464.0,24.1788,24.1931,24.1575,24.1717,13464.0
2016-06-29 12:15:00,33.91,33.95,33.9,33.93,24645.0,24.1717,24.2002,24.1646,24.186,24645.0
2016-06-29 12:20:00,33.93,33.97,33.93,33.97,20101.5,24.186,24.2145,24.186,24.2145,20101.5
2016-06-29 12:25:00,33.96,33.99,33.95,33.97,29337.0,24.2074,24.2287,24.2002,24.2145,29337.0
2016-06-29 12:30:00,33.98,33.98,33.93,33.93,22711.5,24.2216,24.2216,24.186,24.186,22711.5
2016-06-29 12:35:00,33.94,33.97,33.93,33.97,23584.5,24.1931,24.2145,24.186,24.2145,23584.5
2016-06-29 12:40:00,33.96,33.96,33.9,33.9,23250.0,24.2074,24.2074,24.1646,24.1646,23250.0
2016-06-29 12:45:00,33.89,33.91,33.83,33.83,15771.0,24.1575,24.1717,24.1147,24.1147,15771.0
2016-06-29 12:50:00,33.84,33.87,33.83,33.86,17320.5,24.1218,24.1432,24.1147,24.1361,17320.5
2016-06-29 12:55:00,33.85,33.85,33.82,33.83,22876.5,24.129,24.129,24.1076,24.1147,22876.5
2016-06-29 13:00:00,33.83,33.84,33.82,33.84,14422.5,24.1147,24.1218,24.1076,24.1218,14422.5
2016-06-29 13:05:00,33.84,33.87,33.79,33.79,40258.5,24.1218,24.1432,24.0862,24.0862,40258.5
2016-06-29 13:10:00,33.79,33.79,33.75,33.77,10425.0,24.0862,24.0862,24.0577,24.0719,10425.0
2016-06-29 13:15:00,33.77,33.81,33.77,33.79,11227.5,24.0719,24.1004,24.0719,24.0862,11227.5
2016-06-29 13:20:00,33.79,33.85,33.79,33.84,18475.5,24.0862,24.129,24.0862,24.1218,18475.5
2016-06-29 13:25:00,33.84,33.85,33.79,33.79,11827.5,24.1218,24.129,24.0862,24.0862,11827.5
2016-06-29 13:30:00,33.79,33.84,33.79,33.81,21490.5,24.0862,24.1218,24.0862,24.1004,21490.5
2016-06-29 13:35:00,33.81,33.83,33.8,33.82,9313.5,24.1004,24.1147,24.0933,24.1076,9313.5
2016-06-29 13:40:00,33.82,33.83,33.78,33.79,58302.0,24.1076,24.1147,24.0791,24.0862,58302.0
2016-06-29 13:45:00,33.78,33.79,33.74,33.75,30622.5,24.0791,24.0862,24.0505,24.0577,30622.5
2016-06-29 13:50:00,33.74,33.75,33.71,33.73,15255.0,24.0505,24.0577,24.0292,24.0434,15255.0
2016-06-29 13:55:00,33.71,33.79,33.7,33.79,32974.5,24.0292,24.0862,24.022,24.0862,32974.5
2016-06-29 14:00:00,33.79,33.81,33.77,33.81,14733.0,24.0862,24.1004,24.0719,24.1004,14733.0
2016-06-29 14:05:00,33.81,33.82,33.79,33.79,13722.0,24.1004,24.1076,24.0862,24.0862,13722.0
2016-06-29 14:10:00,33.79,33.81,33.79,33.81,11823.0,24.0862,24.1004,24.0862,24.1004,11823.0
2016-06-29 14:15:00,33.81,33.81,33.75,33.75,12267.0,24.1004,24.1004,24.0577,24.0577,12267.0
2016-06-29 14:20:00,33.75,33.82,33.75,33.81,18348.0,24.0577,24.1076,24.0577,24.1004,18348.0
2016-06-29 14:25:00,33.81,33.85,33.79,33.79,13272.0,24.1004,24.129,24.0862,24.0862,13272.0
2016-06-29 14:30:00,33.8,33.83,33.79,33.81,53284.5,24.0933,24.1147,24.0862,24.1004,53284.5
2016-06-29 14:35:00,33.81,33.83,33.8,33.8,14866.5,24.1004,24.1147,24.0933,24.0933,14866.5
2016-06-29 14:40:00,33.8,33.85,33.79,33.84,10720.5,24.0933,24.129,24.0862,24.1218,10720.5
2016-06-29 14:45:00,33.84,33.85,33.79,33.79,20188.5,24.1218,24.129,24.0862,24.0862,20188.5
2016-06-29 14:50:00,33.79,33.8,33.75,33.76,20167.5,24.0862,24.0933,24.0577,24.0648,20167.5
2016-06-29 14:55:00,33.76,33.83,33.76,33.81,20104.5,24.0648,24.1147,24.0648,24.1004,20104.5
2016-06-29 15:00:00,33.82,33.84,33.81,33.84,29274.0,24.1076,24.1218,24.1004,24.1218,29274.0
2016-06-29 15:05:00,33.84,33.85,33.81,33.81,15720.0,24.1218,24.129,24.1004,24.1004,15720.0
2016-06-29 15:10:00,33.81,33.85,33.81,33.84,20731.5,24.1004,24.129,24.1004,24.1218,20731.5
2016-06-29 15:15:00,33.84,33.88,33.83,33.87,18066.0,24.1218,24.1503,24.1147,24.1432,18066.0
2016-06-29 15:20:00,33.86,33.87,33.79,33.79,25324.5,24.1361,24.1432,24.0862,24.0862,25324.5
2016-06-29 15:25:00,33.79,33.81,33.79,33.79,40698.0,24.0862,24.1004,24.0862,24.0862,40698.0
2016-06-29 15:30:00,33.79,33.81,33.77,33.81,51807.0,24.0862,24.1004,24.0719,24.1004,51807.0
2016-06-29 15:35:00,33.81,33.81,33.77,33.78,33460.5,24.1004,24.1004,24.0719,24.0791,33460.5
2016-06-29 15:40:00,33.78,33.79,33.71,33.74,42949.5,24.0791,24.0862,24.0292,24.0505,42949.5
2016-06-29 15:45:00,33.73,33.81,33.72,33.78,72361.5,24.0434,24.1004,24.0363,24.0791,72361.5
2016-06-29 15:50:00,33.77,33.8,33.73,33.76,47329.5,24.0719,24.0933,24.0434,24.0648,47329.5
2016-06-29 15:55:00,33.75,33.78,33.75,33.75,118314.0,24.0577,24.0791,24.0577,24.0577,118314.0
2016-06-30 09:30:00,33.97,33.97,33.67,33.79,67669.5,24.2145,24.2145,24.0006,24.0862,67669.5
2016-06-30 09:35:00,33.8,33.93,33.77,33.77,17973.0,24.0933,24.186,24.0719,24.0719,17973.0
2016-06-30 09:40:00,33.76,33.76,33.63,33.67,25950.0,24.0648,24.0648,23.9721,24.0006,25950.0
2016-06-30 09:45:00,33.65,33.77,33.61,33.75,20806.5,23.9864,24.0719,23.9579,24.0577,20806.5
2016-06-30 09:50:00,33.71,33.71,33.62,33.64,12199.5,24.0292,24.0292,23.965,23.9793,12199.5
2016-06-30 09:55:00,33.64,33.7,33.63,33.69,31548.0,23.9793,24.022,23.9721,24.0149,31548.0
2016-06-30 10:00:00,33.69,33.74,33.65,33.66,22152.0,24.0149,24.0505,23.9864,23.9935,22152.0
2016-06-30 10:05:00,33.66,33.7,33.6,33.69,23853.0,23.9935,24.022,23.9507,24.0149,23853.0
2016-06-30 10:10:00,33.69,33.75,33.67,33.74,19101.0,24.0149,24.0577,24.0006,24.0505,19101.0
2016-06-30 10:15:00,33.76,33.77,33.68,33.7,15369.0,24.0648,24.0719,24.0078,24.022,15369.0
2016-06-30 10:20:00,33.7,33.77,33.66,33.69,25389.0,24.022,24.0719,23.9935,24.0149,25389.0
2016-06-30 10:25:00,33.7,33.71,33.63,33.69,21846.0,24.022,24.0292,23.9721,24.0149,21846.0
2016-06-30 10:30:00,33.69,33.75,33.69,33.72,17109.0,24.0149,24.0577,24.0149,24.0363,17109.0
2016-06-30 10:35:00,33.71,33.72,33.67,33.67,27354.0,24.0292,24.0363,24.0006,24.0006,27354.0
2016-06-30 10:40:00,33.66,33.67,33.6,33.67,18957.0,23.9935,24.0006,23.9507,24.0006,18957.0
2016-06-30 10:45:00,33.66,33.77,33.66,33.77,14571.0,23.9935,24.0719,23.9935,24.0719,14571.0
2016-06-30 10:50:00,33.78,33.83,33.78,33.81,11284.5,24.0791,24.1147,24.0791,24.1004,11284.5
2016-06-30 10:55:00,33.83,33.91,33.83,33.85,22545.0,24.1147,24.1717,24.1147,24.129,22545.0
2016-06-30 11:00:00,33.86,33.89,33.82,33.89,26124.0,24.1361,24.1575,24.1076,24.1575,26124.0
2016-06-30 11:05:00,33.9,34.0,33.9,34.0,17082.0,24.1646,24.2359,24.1646,24.2359,17082.0
2016-06-30 11:10:00,34.0,34.09,33.97,34.08,109759.5,24.2359,24.3,24.2145,24.2929,109759.5
2016-06-30 11:15:00,34.09,34.09,33.99,33.99,26469.0,24.3,24.3,24.2287,24.2287,26469.0
2016-06-30 11:20:00,33.99,34.02,33.97,34.01,15300.0,24.2287,24.2501,24.2145,24.243,15300.0
2016-06-30 11:25:00,34.01,34.08,33.99,34.07,18261.0,24.243,24.2929,24.2287,24.2858,18261.0
2016-06-30 11:30:00,34.07,34.14,34.06,34.06,26404.5,24.2858,24.3357,24.2786,24.2786,26404.5
2016-06-30 11:35:00,34.05,34.08,34.03,34.06,10725.0,24.2715,24.2929,24.2573,24.2786,10725.0
2016-06-30 11:40:00,34.07,34.07,33.99,34.0,80859.0,24.2858,24.2858,24.2287,24.2359,80859.0
2016-06-30 11:45:00,34.0,34.05,33.98,34.05,8850.0,24.2359,24.2715,24.2216,24.2715,8850.0
2016-06-30 11:50:00,34.04,34.05,34.02,34.05,14253.0,24.2644,24.2715,24.2501,24.2715,14253.0
2016-06-30 11:55:00,34.05,34.09,34.03,34.05,22615.5,24.2715,24.3,24.2573,24.2715,22615.5
2016-06-30 12:00:00,34.05,34.15,34.05,34.09,43101.0,24.2715,24.3428,24.2715,24.3,43101.0
2016-06-30 12:05:00,34.09,34.09,34.04,34.04,28119.0,24.3,24.3,24.2644,24.2644,28119.0
2016-06-30 12:10:00,34.04,34.08,34.03,34.08,19705.5,24.2644,24.2929,24.2573,24.2929,19705.5
2016-06-30 12:15:00,34.09,34.19,34.09,34.17,17580.0,24.3,24.3713,24.3,24.3571,17580.0
2016-06-30 12:20:00,34.17,34.21,34.15,34.21,16851.0,24.3571,24.3856,24.3428,24.3856,16851.0
2016-06-30 12:25:00,34.21,34.23,34.19,34.22,13032.0,24.3856,24.3998,24.3713,24.3927,13032.0
2016-06-30 12:30:00,34.22,34.24,34.19,34.19,18153.0,24.3927,24.407,24.3713,24.3713,18153.0
2016-06-30 12:35:00,34.19,34.22,34.17,34.21,13006.5,24.3713,24.3927,24.3571,24.3856,13006.5
2016-06-30 12:40:00,34.23,34.23,34.14,34.14,62887.5,24.3998,24.3998,24.3357,24.3357,62887.5
2016-06-30 12:45:00,34.15,34.23,34.15,34.23,10365.0,24.3428,24.3998,24.3428,24.3998,10365.0
2016-06-30 12:50:00,34.24,34.31,34.24,34.26,39820.5,24.407,24.4568,24.407,24.4212,39820.5
2016-06-30 12:55:00,34.26,34.27,34.25,34.25,14995.5,24.4212,24.4283,24.4141,24.4141,14995.5
2016-06-30 13:00:00,34.25,34.28,34.25,34.28,13417.5,24.4141,24.4355,24.4141,24.4355,13417.5
2016-06-30 13:05:00,34.28,34.31,34.27,34.29,10963.5,24.4355,24.4568,24.4283,24.4426,10963.5
2016-06-30 13:10:00,34.28,34.28,34.23,34.24,12691.5,24.4355,24.4355,24.3998,24.407,12691.5
2016-06-30 13:15:00,34.24,34.29,34.24,34.27,6856.5,24.407,24.4426,24.407,24.4283,6856.5
2016-06-30 13:20:00,34.27,34.28,34.23,34.23,12087.0,24.4283,24.4355,24.3998,24.3998,12087.0
2016-06-30 13:25:00,34.23,34.25,34.21,34.23,13053.0,24.3998,24.4141,24.3856,24.3998,13053.0
2016-06-30 13:30:00,34.23,34.26,34.22,34.25,13372.5,24.3998,24.4212,24.3927,24.4141,13372.5
2016-06-30 13:35:00,34.24,34.26,34.23,34.23,9754.5,24.407,24.4212,24.3998,24.3998,9754.5
2016-06-30 13:40:00,34.23,34.29,34.23,34.28,21670.5,24.3998,24.4426,24.3998,24.4355,21670.5
2016-06-30 13:45:00,34.28,34.29,34.27,34.29,11526.0,24.4355,24.4426,24.4283,24.4426,11526.0
2016-06-30 13:50:00,34.29,34.3,34.27,34.28,5878.5,24.4426,24.4497,24.4283,24.4355,5878.5
2016-06-30 13:55:00,34.29,34.33,34.25,34.32,59290.5,24.4426,24.4711,24.4141,24.464,59290.5
2016-06-30 14:00:00,34.33,34.33,34.31,34.33,9954.0,24.4711,24.4711,24.4568,24.4711,9954.0
2016-06-30 14:05:00,34.32,34.37,34.29,34.36,88353.0,24.464,24.4996,24.4426,24.4925,88353.0
2016-06-30 14:10:00,34.36,34.41,34.36,34.37,30931.5,24.4925,24.5281,24.4925,24.4996,30931.5
2016-06-30 14:15:00,34.37,34.42,34.36,34.41,21208.5,24.4996,24.5353,24.4925,24.5281,21208.5
2016-06-30 14:20:00,34.42,34.48,34.42,34.45,52255.5,24.5353,24.578,24.5353,24.5566,52255.5
2016-06-30 14:25:00,34.45,34.45,34.37,34.37,19018.5,24.5566,24.5566,24.4996,24.4996,19018.5
2016-06-30 14:30:00,34.38,34.41,34.34,34.34,32016.0,24.5067,24.5281,24.4782,24.4782,32016.0
2016-06-30 14:35:00,34.34,34.41,34.34,34.41,18448.5,24.4782,24.5281,24.4782,24.5281,18448.5
2016-06-30 14:40:00,34.41,34.41,34.36,34.39,32271.0,24.5281,24.5281,24.4925,24.5139,32271.0
2016-06-30 14:45:00,34.39,34.41,34.38,34.39,23338.5,24.5139,24.5281,24.5067,24.5139,23338.5
2016-06-30 14:50:00,34.39,34.41,34.39,34.41,22456.5,24.5139,24.5281,24.5139,24.5281,22456.5
2016-06-30 14:55:00,34.41,34.45,34.4,34.41,55131.0,24.5281,24.5566,24.521,24.5281,55131.0
2016-06-30 15:00:00,34.41,34.42,34.37,34.37,34897.5,24.5281,24.5353,24.4996,24.4996,34897.5
2016-06-30 15:05:00,34.37,34.41,34.36,34.37,60787.5,24.4996,24.5281,24.4925,24.4996,60787.5
2016-06-30 15:10:00,34.37,34.37,34.31,34.35,50839.5,24.4996,24.4996,24.4568,24.4854,50839.5
2016-06-30 15:15:00,34.34,34.35,34.27,34.29,36045.0,24.4782,24.4854,24.4283,24.4426,36045.0
2016-06-30 15:20:00,34.29,34.34,34.26,34.34,54349.5,24.4426,24.4782,24.4212,24.4782,54349.5
2016-06-30 15:25:00,34.34,34.4,34.33,34.39,40944.0,24.4782,24.521,24.4711,24.5139,40944.0
2016-06-30 15:30:00,34.4,34.47,34.36,34.44,112137.0,24.521,24.5709,24.4925,24.5495,112137.0
2016-06-30 15:35:00,34.44,34.45,34.37,34.39,74419.5,24.5495,24.5566,24.4996,24.5139,74419.5
2016-06-30 15:40:00,34.4,34.44,34.37,34.38,82632.0,24.521,24.5495,24.4996,24.5067,82632.0
2016-06-30 15:45:00,34.39,34.44,34.37,34.39,80224.5,24.5139,24.5495,24.4996,24.5139,80224.5
2016-06-30 15:50:00,34.39,34.48,34.38,34.48,218362.5,24.5139,24.578,24.5067,24.578,218362.5
2016-06-30 15:55:00,34.47,34.57,34.45,34.57,804319.5,24.5709,24.6422,24.5566,24.6422,804319.5
2016-07-01 09:30:00,34.59,34.85,34.5,34.82,75003.0,24.6564,24.8418,24.5923,24.8204,75003.0
2016-07-01 09:35:00,34.82,34.97,34.82,34.87,18601.5,24.8204,24.9273,24.8204,24.856,18601.5
2016-07-01 09:40:00,34.87,34.91,34.79,34.91,15639.0,24.856,24.8845,24.799,24.8845,15639.0
2016-07-01 09:45:00,34.9,34.9,34.78,34.8,21957.0,24.8774,24.8774,24.7919,24.8061,21957.0
2016-07-01 09:50:00,34.79,34.89,34.78,34.79,30253.5,24.799,24.8703,24.7919,24.799,30253.5
2016-07-01 09:55:00,34.77,34.8,34.67,34.78,20934.0,24.7847,24.8061,24.7135,24.7919,20934.0
2016-07-01 10:00:00,34.81,34.85,34.72,34.81,21427.5,24.8133,24.8418,24.7491,24.8133,21427.5
2016-07-01 10:05:00,34.81,34.85,34.76,34.8,15117.0,24.8133,24.8418,24.7776,24.8061,15117.0
2016-07-01 10:10:00,34.79,34.81,34.73,34.79,17241.0,24.799,24.8133,24.7562,24.799,17241.0
2016-07-01 10:15:00,34.79,34.83,34.75,34.81,28618.5,24.799,24.8275,24.7705,24.8133,28618.5
2016-07-01 10:20:00,34.81,34.85,34.77,34.79,8316.0,24.8133,24.8418,24.7847,24.799,8316.0
2016-07-01 10:25:00,34.79,34.85,34.77,34.82,16500.0,24.799,24.8418,24.7847,24.8204,16500.0
2016-07-01 10:30:00,34.82,34.82,34.72,34.76,14425.5,24.8204,24.8204,24.7491,24.7776,14425.5
2016-07-01 10:35:00,34.77,34.88,34.77,34.81,16494.0,24.7847,24.8632,24.7847,24.8133,16494.0
2016-07-01 10:40:00,34.8,34.89,34.79,34.89,14590.5,24.8061,24.8703,24.799,24.8703,14590.5
2016-07-01 10:45:00,34.89,34.92,34.85,34.87,23817.0,24.8703,24.8917,24.8418,24.856,23817.0
2016-07-01 10:50:00,34.88,34.92,34.88,34.89,15786.0,24.8632,24.8917,24.8632,24.8703,15786.0
2016-07-01 10:55:00,34.89,34.93,34.87,34.89,21447.0,24.8703,24.8988,24.856,24.8703,21447.0
2016-07-01 11:00:00,34.89,34.95,34.87,34.91,41958.0,24.8703,24.9131,24.856,24.8845,41958.0
2016-07-01 11:05:00,34.91,34.95,34.84,34.85,45576.0,24.8845,24.9131,24.8346,24.8418,45576.0
2016-07-01 11:10:00,34.85,34.86,34.79,34.79,26829.0,24.8418,24.8489,24.799,24.799,26829.0
2016-07-01 11:15:00,34.79,34.81,34.71,34.73,24472.5,24.799,24.8133,24.742,24.7562,24472.5
2016-07-01 11:20:00,34.73,34.73,34.64,34.64,18249.0,24.7562,24.7562,24.6921,24.6921,18249.0
2016-07-01 11:25:00,34.63,34.66,34.59,34.61,39195.0,24.685,24.7063,24.6564,24.6707,39195.0
2016-07-01 11:30:00,34.6,34.61,34.57,34.59,57726.0,24.6636,24.6707,24.6422,24.6564,57726.0
2016-07-01 11:35:00,34.59,34.6,34.55,34.58,17196.0,24.6564,24.6636,24.6279,24.6493,17196.0
2016-07-01 11:40:00,34.58,34.59,34.56,34.57,34332.0,24.6493,24.6564,24.6351,24.6422,34332.0
2016-07-01 11:45:00,34.57,34.59,34.54,34.59,20628.0,24.6422,24.6564,24.6208,24.6564,20628.0
2016-07-01 11:50:00,34.59,34.61,34.57,34.61,15900.0,24.6564,24.6707,24.6422,24.6707,15900.0
2016-07-01 11:55:00,34.61,34.63,34.59,34.61,16425.0,24.6707,24.685,24.6564,24.6707,16425.0
2016-07-01 12:00:00,34.62,34.66,34.61,34.61,10200.0,24.6778,24.7063,24.6707,24.6707,10200.0
2016-07-01 12:05:00,34.62,34.67,34.62,34.63,10299.0,24.6778,24.7135,24.6778,24.685,10299.0
2016-07-01 12:10:00,34.63,34.64,34.59,34.59,17530.5,24.685,24.6921,24.6564,24.6564,17530.5
2016-07-01 12:15:00,34.59,34.6,34.56,34.59,20796.0,24.6564,24.6636,24.6351,24.6564,20796.0
2016-07-01 12:20:00,34.59,34.59,34.52,34.52,25119.0,24.6564,24.6564,24.6065,24.6065,25119.0
2016-07-01 12:25:00,34.52,34.52,34.48,34.48,19573.5,24.6065,24.6065,24.578,24.578,19573.5
2016-07-01 12:30:00,34.48,34.54,34.47,34.53,26314.5,24.578,24.6208,24.5709,24.6137,26314.5
2016-07-01 12:35:00,34.53,34.55,34.5,34.51,16876.5,24.6137,24.6279,24.5923,24.5994,16876.5
2016-07-01 12:40:00,34.51,34.55,34.49,34.55,19222.5,24.5994,24.6279,24.5852,24.6279,19222.5
2016-07-01 12:45:00,34.55,34.55,34.47,34.47,20920.5,24.6279,24.6279,24.5709,24.5709,20920.5
2016-07-01 12:50:00,34.47,34.5,34.45,34.5,16606.5,24.5709,24.5923,24.5566,24.5923,16606.5
2016-07-01 12:55:00,34.49,34.57,34.49,34.57,17871.0,24.5852,24.6422,24.5852,24.6422,17871.0
2016-07-01 13:00:00,34.57,34.57,34.53,34.55,17007.0,24.6422,24.6422,24.6137,24.6279,17007.0
2016-07-01 13:05:00,34.56,34.59,34.55,34.55,15304.5,24.6351,24.6564,24.6279,24.6279,15304.5
2016-07-01 13:10:00,34.55,34.57,34.52,34.52,14434.5,24.6279,24.6422,24.6065,24.6065,14434.5
2016-07-01 13:15:00,34.51,34.52,34.47,34.47,21279.0,24.5994,24.6065,24.5709,24.5709,21279.0
2016-07-01 13:20:00,34.48,34.48,34.43,34.44,17371.5,24.578,24.578,24.5424,24.5495,17371.5
2016-07-01 13:25:00,34.43,34.46,34.41,34.41,21525.0,24.5424,24.5638,24.5281,24.5281,21525.0
2016-07-01 13:30:00,34.4,34.48,34.4,34.48,31927.5,24.521,24.578,24.521,24.578,31927.5
2016-07-01 13:35:00,34.49,34.51,34.45,34.47,15294.0,24.5852,24.5994,24.5566,24.5709,15294.0
2016-07-01 13:40:00,34.47,34.51,34.47,34.49,10671.0,24.5709,24.5994,24.5709,24.5852,10671.0
2016-07-01 13:45:00,34.48,34.49,34.43,34.48,17835.0,24.578,24.5852,24.5424,24.578,17835.0
2016-07-01 13:50:00,34.49,34.49,34.45,34.45,25329.0,24.5852,24.5852,24.5566,24.5566,25329.0
2016-07-01 13:55:00,34.46,34.49,34.45,34.49,12511.5,24.5638,24.5852,24.5566,24.5852,12511.5
2016-07-01 14:00:00,34.49,34.51,34.47,34.48,17250.0,24.5852,24.5994,24.5709,24.578,17250.0
2016-07-01 14:05:00,34.48,34.5,34.46,34.49,9555.0,24.578,24.5923,24.5638,24.5852,9555.0
2016-07-01 14:10:00,34.49,34.51,34.47,34.47,36529.5,24.5852,24.5994,24.5709,24.5709,36529.5
2016-07-01 14:15:00,34.47,34.47,34.42,34.44,37386.0,24.5709,24.5709,24.5353,24.5495,37386.0
2016-07-01 14:20:00,34.44,34.45,34.43,34.43,14752.5,24.5495,24.5566,24.5424,24.5424,14752.5
2016-07-01 14:25:00,34.43,34.43,34.41,34.41,24882.0,24.5424,24.5424,24.5281,24.5281,24882.0
2016-07-01 14:30:00,34.41,34.43,34.39,34.4,22663.5,24.5281,24.5424,24.5139,24.521,22663.5
2016-07-01 14:35:00,34.41,34.43,34.39,34.4,14850.0,24.5281,24.5424,24.5139,24.521,14850.0
2016-07-01 14:40:00,34.41,34.41,34.33,34.33,31632.0,24.5281,24.5281,24.4711,24.4711,31632.0
2016-07-01 14:45:00,34.34,34.35,34.32,34.33,24520.5,24.4782,24.4854,24.464,24.4711,24520.5
2016-07-01 14:50:00,34.33,34.38,34.33,34.35,15331.5,24.4711,24.5067,24.4711,24.4854,15331.5
2016-07-01 14:55:00,34.36,34.41,34.36,34.4,21382.5,24.4925,24.5281,24.4925,24.521,21382.5
2016-07-01 15:00:00,34.41,34.44,34.4,34.41,13857.0,24.5281,24.5495,24.521,24.5281,13857.0
2016-07-01 15:05:00,34.43,34.51,34.42,34.49,20490.0,24.5424,24.5994,24.5353,24.5852,20490.0
2016-07-01 15:10:00,34.49,34.55,34.49,34.53,14553.0,24.5852,24.6279,24.5852,24.6137,14553.0
2016-07-01 15:15:00,34.52,34.56,34.52,34.56,17899.5,24.6065,24.6351,24.6065,24.6351,17899.5
2016-07-01 15:20:00,34.56,34.57,34.55,34.55,18970.5,24.6351,24.6422,24.6279,24.6279,18970.5
2016-07-01 15:25:00,34.55,34.61,34.55,34.6,41223.0,24.6279,24.6707,24.6279,24.6636,41223.0
2016-07-01 15:30:00,34.6,34.65,34.59,34.61,36625.5,24.6636,24.6992,24.6564,24.6707,36625.5
2016-07-01 15:35:00,34.61,34.63,34.53,34.56,37627.5,24.6707,24.685,24.6137,24.6351,37627.5
2016-07-01 15:40:00,34.55,34.56,34.53,34.55,67519.5,24.6279,24.6351,24.6137,24.6279,67519.5
2016-07-01 15:45:00,34.55,34.59,34.55,34.57,64177.5,24.6279,24.6564,24.6279,24.6422,64177.5
2016-07-01 15:50:00,34.57,34.59,34.55,34.55,51784.5,24.6422,24.6564,24.6279,24.6279,51784.5
2016-07-01 15:55:00,34.55,34.59,34.55,34.56,130332.0,24.6279,24.6564,24.6279,24.6351,130332.0
2016-07-05 09:30:00,34.44,34.44,34.21,34.3,36111.0,24.5495,24.5495,24.3856,24.4497,36111.0
2016-07-05 09:35:00,34.29,34.29,34.16,34.16,18498.0,24.4426,24.4426,24.3499,24.3499,18498.0
2016-07-05 09:40:00,34.12,34.17,33.95,33.97,40710.0,24.3214,24.3571,24.2002,24.2145,40710.0
2016-07-05 09:45:00,33.97,33.97,33.86,33.88,20820.0,24.2145,24.2145,24.1361,24.1503,20820.0
2016-07-05 09:50:00,33.88,33.94,33.87,33.89,18295.5,24.1503,24.1931,24.1432,24.1575,18295.5
2016-07-05 09:55:00,33.89,33.92,33.8,33.81,22320.0,24.1575,24.1788,24.0933,24.1004,22320.0
2016-07-05 10:00:00,33.81,33.81,33.67,33.72,34591.5,24.1004,24.1004,24.0006,24.0363,34591.5
2016-07-05 10:05:00,33.68,33.68,33.62,33.67,21123.0,24.0078,24.0078,23.965,24.0006,21123.0
2016-07-05 10:10:00,33.67,33.67,33.55,33.55,34446.0,24.0006,24.0006,23.9151,23.9151,34446.0
2016-07-05 10:15:00,33.55,33.57,33.5,33.55,63702.0,23.9151,23.9294,23.8795,23.9151,63702.0
2016-07-05 10:20:00,33.53,33.61,33.48,33.61,21814.5,23.9008,23.9579,23.8652,23.9579,21814.5
2016-07-05 10:25:00,33.6,33.63,33.52,33.62,14550.0,23.9507,23.9721,23.8937,23.965,14550.0
2016-07-05 10:30:00,33.61,33.75,33.6,33.75,15408.0,23.9579,24.0577,23.9507,24.0577,15408.0
2016-07-05 10:35:00,33.73,33.73,33.63,33.69,10527.0,24.0434,24.0434,23.9721,24.0149,10527.0
2016-07-05 10:40:00,33.7,33.73,33.66,33.66,19384.5,24.022,24.0434,23.9935,23.9935,19384.5
2016-07-05 10:45:00,33.65,33.65,33.57,33.59,17691.0,23.9864,23.9864,23.9294,23.9436,17691.0
2016-07-05 10:50:00,33.59,33.6,33.52,33.53,13075.5,23.9436,23.9507,23.8937,23.9008,13075.5
2016-07-05 10:55:00,33.53,33.57,33.51,33.52,15444.0,23.9008,23.9294,23.8866,23.8937,15444.0
2016-07-05 11:00:00,33.53,33.54,33.47,33.52,23424.0,23.9008,23.908,23.8581,23.8937,23424.0
2016-07-05 11:05:00,33.51,33.54,33.47,33.51,19200.0,23.8866,23.908,23.8581,23.8866,19200.0
2016-07-05 11:10:00,33.49,33.51,33.39,33.41,15765.0,23.8723,23.8866,23.8011,23.8153,15765.0
2016-07-05 11:15:00,33.43,33.59,33.43,33.57,34684.5,23.8296,23.9436,23.8296,23.9294,34684.5
2016-07-05 11:20:00,33.61,33.61,33.57,33.59,11361.0,23.9579,23.9579,23.9294,23.9436,11361.0
2016-07-05 11:25:00,33.58,33.59,33.55,33.55,12562.5,23.9365,23.9436,23.9151,23.9151,12562.5
2016-07-05 11:30:00,33.55,33.58,33.5,33.57,8194.5,23.9151,23.9365,23.8795,23.9294,8194.5
2016-07-05 11:35:00,33.57,33.57,33.51,33.56,10200.0,23.9294,23.9294,23.8866,23.9222,10200.0
2016-07-05 11:40:00,33.55,33.55,33.47,33.47,25243.5,23.9151,23.9151,23.8581,23.8581,25243.5
2016-07-05 11:45:00,33.47,33.49,33.45,33.47,10665.0,23.8581,23.8723,23.8438,23.8581,10665.0
2016-07-05 11:50:00,33.47,33.48,33.44,33.47,20850.0,23.8581,23.8652,23.8367,23.8581,20850.0
2016-07-05 11:55:00,33.47,33.47,33.42,33.42,33883.5,23.8581,23.8581,23.8224,23.8224,33883.5
2016-07-05 12:00:00,33.43,33.43,33.4,33.42,28432.5,23.8296,23.8296,23.8082,23.8224,28432.5
2016-07-05 12:05:00,33.43,33.43,33.4,33.4,22798.5,23.8296,23.8296,23.8082,23.8082,22798.5
2016-07-05 12:10:00,33.4,33.43,33.4,33.42,18208.5,23.8082,23.8296,23.8082,23.8224,18208.5
2016-07-05 12:15:00,33.42,33.44,33.42,33.44,16645.5,23.8224,23.8367,23.8224,23.8367,16645.5
2016-07-05 12:20:00,33.44,33.49,33.42,33.48,13800.0,23.8367,23.8723,23.8224,23.8652,13800.0
2016-07-05 12:25:00,33.49,33.57,33.49,33.55,11103.0,23.8723,23.9294,23.8723,23.9151,11103.0
2016-07-05 12:30:00,33.55,33.59,33.53,33.58,24145.5,23.9151,23.9436,23.9008,23.9365,24145.5
2016-07-05 12:35:00,33.57,33.59,33.55,33.56,25573.5,23.9294,23.9436,23.9151,23.9222,25573.5
2016-07-05 12:40:00,33.56,33.57,33.52,33.52,9450.0,23.9222,23.9294,23.8937,23.8937,9450.0
2016-07-05 12:45:00,33.52,33.56,33.51,33.54,7461.0,23.8937,23.9222,23.8866,23.908,7461.0
2016-07-05 12:50:00,33.53,33.53,33.49,33.53,8250.0,23.9008,23.9008,23.8723,23.9008,8250.0
2016-07-05 12:55:00,33.52,33.57,33.51,33.55,8032.5,23.8937,23.9294,23.8866,23.9151,8032.5
2016-07-05 13:00:00,33.55,33.55,33.51,33.52,12682.5,23.9151,23.9151,23.8866,23.8937,12682.5
2016-07-05 13:05:00,33.51,33.53,33.48,33.53,10996.5,23.8866,23.9008,23.8652,23.9008,10996.5
2016-07-05 13:10:00,33.53,33.53,33.45,33.45,8523.0,23.9008,23.9008,23.8438,23.8438,8523.0
2016-07-05 13:15:00,33.44,33.48,33.44,33.44,7222.5,23.8367,23.8652,23.8367,23.8367,7222.5
2016-07-05 13:20:00,33.44,33.45,33.42,33.44,8307.0,23.8367,23.8438,23.8224,23.8367,8307.0
2016-07-05 13:25:00,33.44,33.45,33.4,33.4,13134.0,23.8367,23.8438,23.8082,23.8082,13134.0
2016-07-05 13:30:00,33.39,33.4,33.37,33.38,13135.5,23.8011,23.8082,23.7868,23.7939,13135.5
2016-07-05 13:35:00,33.38,33.41,33.36,33.36,11572.5,23.7939,23.8153,23.7797,23.7797,11572.5
2016-07-05 13:40:00,33.35,33.37,33.33,33.34,10284.0,23.7725,23.7868,23.7583,23.7654,10284.0
2016-07-05 13:45:00,33.34,33.38,33.31,33.38,19995.0,23.7654,23.7939,23.744,23.7939,19995.0
2016-07-05 13:50:00,33.37,33.38,33.34,33.36,9852.0,23.7868,23.7939,23.7654,23.7797,9852.0
2016-07-05 13:55:00,33.35,33.41,33.35,33.39,12099.0,23.7725,23.8153,23.7725,23.8011,12099.0
2016-07-05 14:00:00,33.39,33.49,33.39,33.49,17509.5,23.8011,23.8723,23.8011,23.8723,17509.5
2016-07-05 14:05:00,33.49,33.51,33.47,33.49,15444.0,23.8723,23.8866,23.8581,23.8723,15444.0
2016-07-05 14:10:00,33.51,33.59,33.51,33.59,29857.5,23.8866,23.9436,23.8866,23.9436,29857.5
2016-07-05 14:15:00,33.59,33.64,33.59,33.59,20101.5,23.9436,23.9793,23.9436,23.9436,20101.5
2016-07-05 14:20:00,33.6,33.6,33.55,33.56,9162.0,23.9507,23.9507,23.9151,23.9222,9162.0
2016-07-05 14:25:00,33.55,33.55,33.5,33.55,11497.5,23.9151,23.9151,23.8795,23.9151,11497.5
2016-07-05 14:30:00,33.55,33.57,33.53,33.55,11011.5,23.9151,23.9294,23.9008,23.9151,11011.5
2016-07-05 14:35:00,33.55,33.55,33.51,33.54,8779.5,23.9151,23.9151,23.8866,23.908,8779.5
2016-07-05 14:40:00,33.53,33.53,33.49,33.51,8119.5,23.9008,23.9008,23.8723,23.8866,8119.5
2016-07-05 14:45:00,33.52,33.53,33.47,33.51,15408.0,23.8937,23.9008,23.8581,23.8866,15408.0
2016-07-05 14:50:00,33.51,33.53,33.47,33.53,18333.0,23.8866,23.9008,23.8581,23.9008,18333.0
2016-07-05 14:55:00,33.53,33.57,33.51,33.56,9312.0,23.9008,23.9294,23.8866,23.9222,9312.0
2016-07-05 15:00:00,33.55,33.57,33.53,33.57,10699.5,23.9151,23.9294,23.9008,23.9294,10699.5
2016-07-05 15:05:00,33.58,33.58,33.55,33.55,22752.0,23.9365,23.9365,23.9151,23.9151,22752.0
2016-07-05 15:10:00,33.55,33.6,33.55,33.57,19741.5,23.9151,23.9507,23.9151,23.9294,19741.5
2016-07-05 15:15:00,33.57,33.6,33.55,33.59,32793.0,23.9294,23.9507,23.9151,23.9436,32793.0
2016-07-05 15:20:00,33.59,33.59,33.56,33.58,8071.5,23.9436,23.9436,23.9222,23.9365,8071.5
2016-07-05 15:25:00,33.59,33.63,33.57,33.6,28003.5,23.9436,23.9721,23.9294,23.9507,28003.5
2016-07-05 15:30:00,33.59,33.71,33.59,33.69,30295.5,23.9436,24.0292,23.9436,24.0149,30295.5
2016-07-05 15:35:00,33.69,33.72,33.69,33.71,18985.5,24.0149,24.0363,24.0149,24.0292,18985.5
2016-07-05 15:40:00,33.71,33.75,33.7,33.73,35709.0,24.0292,24.0577,24.022,24.0434,35709.0
2016-07-05 15:45:00,33.73,33.77,33.73,33.77,86709.0,24.0434,24.0719,24.0434,24.0719,86709.0
2016-07-05 15:50:00,33.77,33.79,33.69,33.69,90664.5,24.0719,24.0862,24.0149,24.0149,90664.5
2016-07-05 15:55:00,33.7,33.7,33.64,33.65,131577.0,24.022,24.022,23.9793,23.9864,131577.0
2016-07-06 09:30:00,33.44,33.45,33.12,33.15,79789.5,23.8367,23.8438,23.6086,23.63,79789.5
2016-07-06 09:35:00,33.14,33.14,32.91,33.02,51109.5,23.6228,23.6228,23.4589,23.5373,51109.5
2016-07-06 09:40:00,33.01,33.04,32.91,32.95,49300.5,23.5302,23.5516,23.4589,23.4874,49300.5
2016-07-06 09:45:00,32.94,33.19,32.89,33.15,45771.0,23.4803,23.6585,23.4446,23.63,45771.0
2016-07-06 09:50:00,33.14,33.29,33.11,33.26,45304.5,23.6228,23.7298,23.6015,23.7084,45304.5
2016-07-06 09:55:00,33.25,33.37,33.25,33.32,61221.0,23.7013,23.7868,23.7013,23.7512,61221.0
2016-07-06 10:00:00,33.33,33.45,33.31,33.33,74344.5,23.7583,23.8438,23.744,23.7583,74344.5
2016-07-06 10:05:00,33.35,33.35,33.17,33.18,84906.0,23.7725,23.7725,23.6442,23.6514,84906.0
2016-07-06 10:10:00,33.18,33.2,33.1,33.13,129930.0,23.6514,23.6656,23.5943,23.6157,129930.0
2016-07-06 10:15:00,33.13,33.15,33.05,33.1,57718.5,23.6157,23.63,23.5587,23.5943,57718.5
2016-07-06 10:20:00,33.1,33.13,33.09,33.12,55051.5,23.5943,23.6157,23.5872,23.6086,55051.5
2016-07-06 10:25:00,33.11,33.22,33.09,33.17,48099.0,23.6015,23.6799,23.5872,23.6442,48099.0
2016-07-06 10:30:00,33.17,33.19,33.11,33.19,60646.5,23.6442,23.6585,23.6015,23.6585,60646.5
2016-07-06 10:35:00,33.18,33.34,33.17,33.32,62505.0,23.6514,23.7654,23.6442,23.7512,62505.0
2016-07-06 10:40:00,33.32,33.35,33.25,33.33,89052.0,23.7512,23.7725,23.7013,23.7583,89052.0
2016-07-06 10:45:00,33.34,33.44,33.31,33.44,107340.0,23.7654,23.8367,23.744,23.8367,107340.0
2016-07-06 10:50:00,33.45,33.51,33.41,33.43,66541.5,23.8438,23.8866,23.8153,23.8296,66541.5
2016-07-06 10:55:00,33.43,33.49,33.4,33.49,47641.5,23.8296,23.8723,23.8082,23.8723,47641.5
2016-07-06 11:00:00,33.51,33.6,33.49,33.6,33765.0,23.8866,23.9507,23.8723,23.9507,33765.0
2016-07-06 11:05:00,33.59,33.66,33.59,33.65,31450.5,23.9436,23.9935,23.9436,23.9864,31450.5
2016-07-06 11:10:00,33.65,33.74,33.65,33.71,32517.0,23.9864,24.0505,23.9864,24.0292,32517.0
2016-07-06 11:15:00,33.7,33.72,33.68,33.7,32841.0,24.022,24.0363,24.0078,24.022,32841.0
2016-07-06 11:20:00,33.7,33.7,33.6,33.63,19282.5,24.022,24.022,23.9507,23.9721,19282.5
2016-07-06 11:25:00,33.63,33.71,33.58,33.59,46303.5,23.9721,24.0292,23.9365,23.9436,46303.5
2016-07-06 11:30:00,33.58,33.66,33.58,33.59,56772.0,23.9365,23.9935,23.9365,23.9436,56772.0
2016-07-06 11:35:00,33.59,33.63,33.55,33.63,27049.5,23.9436,23.9721,23.9151,23.9721,27049.5
2016-07-06 11:40:00,33.63,33.65,33.58,33.62,32553.0,23.9721,23.9864,23.9365,23.965,32553.0
2016-07-06 11:45:00,33.62,33.65,33.6,33.63,33957.0,23.965,23.9864,23.9507,23.9721,33957.0
2016-07-06 11:50:00,33.63,33.69,33.6,33.69,23485.5,23.9721,24.0149,23.9507,24.0149,23485.5
2016-07-06 11:55:00,33.7,33.71,33.66,33.69,15562.5,24.022,24.0292,23.9935,24.0149,15562.5
2016-07-06 12:00:00,33.68,33.81,33.67,33.8,26929.5,24.0078,24.1004,24.0006,24.0933,26929.5
2016-07-06 12:05:00,33.81,33.85,33.79,33.8,13905.0,24.1004,24.129,24.0862,24.0933,13905.0
2016-07-06 12:10:00,33.8,33.81,33.7,33.7,10384.5,24.0933,24.1004,24.022,24.022,10384.5
2016-07-06 12:15:00,33.69,33.77,33.69,33.75,13470.0,24.0149,24.0719,24.0149,24.0577,13470.0
2016-07-06 12:20:00,33.77,33.79,33.72,33.74,14917.5,24.0719,24.0862,24.0363,24.0505,14917.5
2016-07-06 12:25:00,33.74,33.76,33.73,33.76,13650.0,24.0505,24.0648,24.0434,24.0648,13650.0
2016-07-06 12:30:00,33.77,33.81,33.74,33.75,20152.5,24.0719,24.1004,24.0505,24.0577,20152.5
2016-07-06 12:35:00,33.77,33.79,33.69,33.72,20302.5,24.0719,24.0862,24.0149,24.0363,20302.5
2016-07-06 12:40:00,33.73,33.77,33.72,33.73,12417.0,24.0434,24.0719,24.0363,24.0434,12417.0
2016-07-06 12:45:00,33.73,33.73,33.67,33.68,13710.0,24.0434,24.0434,24.0006,24.0078,13710.0
2016-07-06 12:50:00,33.68,33.73,33.67,33.72,13923.0,24.0078,24.0434,24.0006,24.0363,13923.0
2016-07-06 12:55:00,33.71,33.76,33.69,33.76,11397.0,24.0292,24.0648,24.0149,24.0648,11397.0
2016-07-06 13:00:00,33.75,33.83,33.75,33.83,9900.0,24.0577,24.1147,24.0577,24.1147,9900.0
2016-07-06 13:05:00,33.83,33.85,33.79,33.83,13311.0,24.1147,24.129,24.0862,24.1147,13311.0
2016-07-06 13:10:00,33.83,33.85,33.79,33.79,10803.0,24.1147,24.129,24.0862,24.0862,10803.0
2016-07-06 13:15:00,33.79,33.82,33.78,33.81,18412.5,24.0862,24.1076,24.0791,24.1004,18412.5
2016-07-06 13:20:00,33.81,33.83,33.75,33.75,11835.0,24.1004,24.1147,24.0577,24.0577,11835.0
2016-07-06 13:25:00,33.75,33.77,33.74,33.77,17884.5,24.0577,24.0719,24.0505,24.0719,17884.5
2016-07-06 13:30:00,33.77,33.78,33.73,33.74,32287.5,24.0719,24.0791,24.0434,24.0505,32287.5
2016-07-06 13:35:00,33.75,33.77,33.73,33.76,23769.0,24.0577,24.0719,24.0434,24.0648,23769.0
2016-07-06 13:40:00,33.76,33.77,33.71,33.71,22284.0,24.0648,24.0719,24.0292,24.0292,22284.0
2016-07-06 13:45:00,33.71,33.73,33.69,33.69,30948.0,24.0292,24.0434,24.0149,24.0149,30948.0
2016-07-06 13:50:00,33.7,33.76,33.7,33.72,31836.0,24.022,24.0648,24.022,24.0363,31836.0
2016-07-06 13:55:00,33.72,33.77,33.71,33.75,7627.5,24.0363,24.0719,24.0292,24.0577,7627.5
2016-07-06 14:00:00,33.75,33.77,33.69,33.71,35541.0,24.0577,24.0719,24.0149,24.0292,35541.0
2016-07-06 14:05:00,33.71,33.75,33.7,33.73,46111.5,24.0292,24.0577,24.022,24.0434,46111.5
2016-07-06 14:10:00,33.73,33.77,33.7,33.71,27796.5,24.0434,24.0719,24.022,24.0292,27796.5
2016-07-06 14:15:00,33.71,33.74,33.65,33.74,21684.0,24.0292,24.0505,23.9864,24.0505,21684.0
2016-07-06 14:20:00,33.75,33.77,33.7,33.72,21073.5,24.0577,24.0719,24.022,24.0363,21073.5
2016-07-06 14:25:00,33.72,33.75,33.69,33.71,14814.0,24.0363,24.0577,24.0149,24.0292,14814.0
2016-07-06 14:30:00,33.71,33.75,33.69,33.73,18219.0,24.0292,24.0577,24.0149,24.0434,18219.0
2016-07-06 14:35:00,33.73,33.81,33.71,33.8,14268.0,24.0434,24.1004,24.0292,24.0933,14268.0
2016-07-06 14:40:00,33.8,33.8,33.76,33.77,17986.5,24.0933,24.0933,24.0648,24.0719,17986.5
2016-07-06 14:45:00,33.77,33.79,33.75,33.76,19606.5,24.0719,24.0862,24.0577,24.0648,19606.5
2016-07-06 14:50:00,33.76,33.82,33.75,33.81,19282.5,24.0648,24.1076,24.0577,24.1004,19282.5
2016-07-06 14:55:00,33.81,33.85,33.81,33.84,15910.5,24.1004,24.129,24.1004,24.1218,15910.5
2016-07-06 15:00:00,33.84,33.85,33.79,33.81,23302.5,24.1218,24.129,24.0862,24.1004,23302.5
2016-07-06 15:05:00,33.81,33.82,33.78,33.8,20166.0,24.1004,24.1076,24.0791,24.0933,20166.0
2016-07-06 15:10:00,33.8,33.81,33.76,33.77,20043.0,24.0933,24.1004,24.0648,24.0719,20043.0
2016-07-06 15:15:00,33.76,33.81,33.76,33.78,28309.5,24.0648,24.1004,24.0648,24.0791,28309.5
2016-07-06 15:20:00,33.78,33.78,33.75,33.75,16438.5,24.0791,24.0791,24.0577,24.0577,16438.5
2016-07-06 15:25:00,33.75,33.76,33.72,33.75,25018.5,24.0577,24.0648,24.0363,24.0577,25018.5
2016-07-06 15:30:00,33.75,33.77,33.75,33.76,22764.0,24.0577,24.0719,24.0577,24.0648,22764.0
2016-07-06 15:35:00,33.77,33.83,33.76,33.83,37261.5,24.0719,24.1147,24.0648,24.1147,37261.5
2016-07-06 15:40:00,33.84,33.86,33.82,33.83,84756.0,24.1218,24.1361,24.1076,24.1147,84756.0
2016-07-06 15:45:00,33.84,33.86,33.82,33.82,61099.5,24.1218,24.1361,24.1076,24.1076,61099.5
2016-07-06 15:50:00,33.83,33.85,33.8,33.85,60288.0,24.1147,24.129,24.0933,24.129,60288.0
2016-07-06 15:55:00,33.85,33.89,33.84,33.86,174841.5,24.129,24.1575,24.1218,24.1361,174841.5
2016-07-07 09:30:00,33.87,34.05,33.7,33.94,37983.0,24.1432,24.2715,24.022,24.1931,37983.0
2016-07-07 09:35:00,33.95,34.09,33.92,33.94,28153.5,24.2002,24.3,24.1788,24.1931,28153.5
2016-07-07 09:40:00,33.91,34.06,33.91,34.05,13761.0,24.1717,24.2786,24.1717,24.2715,13761.0
2016-07-07 09:45:00,34.07,34.1,34.01,34.06,15015.0,24.2858,24.3072,24.243,24.2786,15015.0
2016-07-07 09:50:00,34.06,34.13,34.06,34.11,21687.0,24.2786,24.3285,24.2786,24.3143,21687.0
2016-07-07 09:55:00,34.11,34.13,34.07,34.07,24364.5,24.3143,24.3285,24.2858,24.2858,24364.5
2016-07-07 10:00:00,34.08,34.09,33.97,33.97,42792.0,24.2929,24.3,24.2145,24.2145,42792.0
2016-07-07 10:05:00,33.97,34.01,33.87,33.91,25647.0,24.2145,24.243,24.1432,24.1717,25647.0
2016-07-07 10:10:00,33.91,33.97,33.91,33.97,14140.5,24.1717,24.2145,24.1717,24.2145,14140.5
2016-07-07 10:15:00,33.97,34.07,33.97,34.02,27289.5,24.2145,24.2858,24.2145,24.2501,27289.5
2016-07-07 10:20:00,34.02,34.03,33.95,33.97,13858.5,24.2501,24.2573,24.2002,24.2145,13858.5
2016-07-07 10:25:00,33.95,33.99,33.95,33.98,21589.5,24.2002,24.2287,24.2002,24.2216,21589.5
2016-07-07 10:30:00,33.98,34.03,33.95,34.03,32754.0,24.2216,24.2573,24.2002,24.2573,32754.0
2016-07-07 10:35:00,34.03,34.03,33.99,34.0,19162.5,24.2573,24.2573,24.2287,24.2359,19162.5
2016-07-07 10:40:00,34.01,34.02,33.91,33.93,23842.5,24.243,24.2501,24.1717,24.186,23842.5
2016-07-07 10:45:00,33.93,33.94,33.86,33.91,9424.5,24.186,24.1931,24.1361,24.1717,9424.5
2016-07-07 10:50:00,33.92,33.92,33.81,33.82,16942.5,24.1788,24.1788,24.1004,24.1076,16942.5
2016-07-07 10:55:00,33.83,33.83,33.77,33.79,11493.0,24.1147,24.1147,24.0719,24.0862,11493.0
2016-07-07 11:00:00,33.78,33.78,33.63,33.65,34609.5,24.0791,24.0791,23.9721,23.9864,34609.5
2016-07-07 11:05:00,33.64,33.69,33.63,33.69,25659.0,23.9793,24.0149,23.9721,24.0149,25659.0
2016-07-07 11:10:00,33.69,33.79,33.69,33.77,31366.5,24.0149,24.0862,24.0149,24.0719,31366.5
2016-07-07 11:15:00,33.78,33.84,33.74,33.75,25252.5,24.0791,24.1218,24.0505,24.0577,25252.5
2016-07-07 11:20:00,33.75,33.75,33.67,33.68,19890.0,24.0577,24.0577,24.0006,24.0078,19890.0
2016-07-07 11:25:00,33.67,33.76,33.67,33.75,16366.5,24.0006,24.0648,24.0006,24.0577,16366.5
2016-07-07 11:30:00,33.74,33.74,33.65,33.67,18160.5,24.0505,24.0505,23.9864,24.0006,18160.5
2016-07-07 11:35:00,33.67,33.7,33.66,33.67,28258.5,24.0006,24.022,23.9935,24.0006,28258.5
2016-07-07 11:40:00,33.67,33.67,33.61,33.61,31378.5,24.0006,24.0006,23.9579,23.9579,31378.5
2016-07-07 11:45:00,33.61,33.61,33.52,33.53,18972.0,23.9579,23.9579,23.8937,23.9008,18972.0
2016-07-07 11:50:00,33.53,33.56,33.53,33.56,28626.0,23.9008,23.9222,23.9008,23.9222,28626.0
2016-07-07 11:55:00,33.56,33.65,33.55,33.64,52468.5,23.9222,23.9864,23.9151,23.9793,52468.5
2016-07-07 12:00:00,33.65,33.73,33.63,33.73,37176.0,23.9864,24.0434,23.9721,24.0434,37176.0
2016-07-07 12:05:00,33.74,33.74,33.65,33.66,19335.0,24.0505,24.0505,23.9864,23.9935,19335.0
2016-07-07 12:10:00,33.66,33.74,33.66,33.73,15450.0,23.9935,24.0505,23.9935,24.0434,15450.0
2016-07-07 12:15:00,33.74,33.74,33.69,33.71,11475.0,24.0505,24.0505,24.0149,24.0292,11475.0
2016-07-07 12:20:00,33.71,33.73,33.66,33.67,12600.0,24.0292,24.0434,23.9935,24.0006,12600.0
2016-07-07 12:25:00,33.67,33.7,33.62,33.69,18691.5,24.0006,24.022,23.965,24.0149,18691.5
2016-07-07 12:30:00,33.7,33.73,33.69,33.73,13863.0,24.022,24.0434,24.0149,24.0434,13863.0
2016-07-07 12:35:00,33.73,33.75,33.71,33.73,14737.5,24.0434,24.0577,24.0292,24.0434,14737.5
2016-07-07 12:40:00,33.74,33.75,33.72,33.72,10897.5,24.0505,24.0577,24.0363,24.0363,10897.5
2016-07-07 12:45:00,33.71,33.72,33.67,33.69,15838.5,24.0292,24.0363,24.0006,24.0149,15838.5
2016-07-07 12:50:00,33.68,33.68,33.61,33.61,14425.5,24.0078,24.0078,23.9579,23.9579,14425.5
2016-07-07 12:55:00,33.61,33.66,33.6,33.62,12429.0,23.9579,23.9935,23.9507,23.965,12429.0
2016-07-07 13:00:00,33.63,33.63,33.59,33.59,14862.0,23.9721,23.9721,23.9436,23.9436,14862.0
2016-07-07 13:05:00,33.57,33.61,33.56,33.59,12406.5,23.9294,23.9579,23.9222,23.9436,12406.5
2016-07-07 13:10:00,33.59,33.61,33.57,33.59,14854.5,23.9436,23.9579,23.9294,23.9436,14854.5
2016-07-07 13:15:00,33.59,33.63,33.57,33.63,18129.0,23.9436,23.9721,23.9294,23.9721,18129.0
2016-07-07 13:20:00,33.63,33.64,33.62,33.63,9096.0,23.9721,23.9793,23.965,23.9721,9096.0
2016-07-07 13:25:00,33.64,33.71,33.64,33.65,22813.5,23.9793,24.0292,23.9793,23.9864,22813.5
2016-07-07 13:30:00,33.65,33.67,33.63,33.66,23746.5,23.9864,24.0006,23.9721,23.9935,23746.5
2016-07-07 13:35:00,33.67,33.69,33.67,33.68,15025.5,24.0006,24.0149,24.0006,24.0078,15025.5
2016-07-07 13:40:00,33.68,33.68,33.63,33.65,13176.0,24.0078,24.0078,23.9721,23.9864,13176.0
2016-07-07 13:45:00,33.65,33.65,33.59,33.6,22378.5,23.9864,23.9864,23.9436,23.9507,22378.5
2016-07-07 13:50:00,33.61,33.61,33.55,33.55,14131.5,23.9579,23.9579,23.9151,23.9151,14131.5
2016-07-07 13:55:00,33.55,33.6,33.54,33.6,21097.5,23.9151,23.9507,23.908,23.9507,21097.5
2016-07-07 14:00:00,33.59,33.59,33.55,33.58,33634.5,23.9436,23.9436,23.9151,23.9365,33634.5
2016-07-07 14:05:00,33.59,33.59,33.54,33.54,21382.5,23.9436,23.9436,23.908,23.908,21382.5
2016-07-07 14:10:00,33.53,33.53,33.46,33.47,28210.5,23.9008,23.9008,23.851,23.8581,28210.5
2016-07-07 14:15:00,33.47,33.52,33.46,33.49,48825.0,23.8581,23.8937,23.851,23.8723,48825.0
2016-07-07 14:20:00,33.49,33.59,33.49,33.56,22939.5,23.8723,23.9436,23.8723,23.9222,22939.5
2016-07-07 14:25:00,33.57,33.61,33.56,33.59,35362.5,23.9294,23.9579,23.9222,23.9436,35362.5
2016-07-07 14:30:00,33.59,33.61,33.55,33.55,26359.5,23.9436,23.9579,23.9151,23.9151,26359.5
2016-07-07 14:35:00,33.55,33.59,33.55,33.56,20350.5,23.9151,23.9436,23.9151,23.9222,20350.5
2016-07-07 14:40:00,33.57,33.57,33.53,33.55,17968.5,23.9294,23.9294,23.9008,23.9151,17968.5
2016-07-07 14:45:00,33.55,33.59,33.55,33.59,14310.0,23.9151,23.9436,23.9151,23.9436,14310.0
2016-07-07 14:50:00,33.59,33.61,33.56,33.6,25725.0,23.9436,23.9579,23.9222,23.9507,25725.0
2016-07-07 14:55:00,33.61,33.63,33.57,33.59,23038.5,23.9579,23.9721,23.9294,23.9436,23038.5
2016-07-07 15:00:00,33.59,33.65,33.57,33.65,21964.5,23.9436,23.9864,23.9294,23.9864,21964.5
2016-07-07 15:05:00,33.65,33.73,33.65,33.72,34647.0,23.9864,24.0434,23.9864,24.0363,34647.0
2016-07-07 15:10:00,33.73,33.73,33.7,33.72,43381.5,24.0434,24.0434,24.022,24.0363,43381.5
2016-07-07 15:15:00,33.73,33.74,33.69,33.73,48448.5,24.0434,24.0505,24.0149,24.0434,48448.5
2016-07-07 15:20:00,33.73,33.76,33.71,33.72,41817.0,24.0434,24.0648,24.0292,24.0363,41817.0
2016-07-07 15:25:00,33.73,33.75,33.71,33.73,38454.0,24.0434,24.0577,24.0292,24.0434,38454.0
2016-07-07 15:30:00,33.73,33.82,33.73,33.81,53851.5,24.0434,24.1076,24.0434,24.1004,53851.5
2016-07-07 15:35:00,33.79,33.81,33.76,33.81,69456.0,24.0862,24.1004,24.0648,24.1004,69456.0
2016-07-07 15:40:00,33.81,33.85,33.8,33.82,106434.0,24.1004,24.129,24.0933,24.1076,106434.0
2016-07-07 15:45:00,33.82,33.87,33.81,33.85,127198.5,24.1076,24.1432,24.1004,24.129,127198.5
2016-07-07 15:50:00,33.83,33.84,33.78,33.79,163228.5,24.1147,24.1218,24.0791,24.0862,163228.5
2016-07-07 15:55:00,33.8,33.87,33.78,33.84,554223.0,24.0933,24.1432,24.0791,24.1218,554223.0
2016-07-08 09:30:00,34.29,34.39,33.96,34.32,40605.0,24.4426,24.5139,24.2074,24.464,40605.0
2016-07-08 09:35:00,34.34,34.51,34.31,34.43,111576.0,24.4782,24.5994,24.4568,24.5424,111576.0
2016-07-08 09:40:00,34.44,34.55,34.34,34.34,57868.5,24.5495,24.6279,24.4782,24.4782,57868.5
2016-07-08 09:45:00,34.35,34.37,34.31,34.34,103768.5,24.4854,24.4996,24.4568,24.4782,103768.5
2016-07-08 09:50:00,34.34,34.39,34.31,34.37,150756.0,24.4782,24.5139,24.4568,24.4996,150756.0
2016-07-08 09:55:00,34.38,34.39,34.33,34.38,51025.5,24.5067,24.5139,24.4711,24.5067,51025.5
2016-07-08 10:00:00,34.38,34.51,34.35,34.49,40267.5,24.5067,24.5994,24.4854,24.5852,40267.5
2016-07-08 10:05:00,34.5,34.51,34.39,34.45,85165.5,24.5923,24.5994,24.5139,24.5566,85165.5
2016-07-08 10:10:00,34.45,34.45,34.37,34.42,36487.5,24.5566,24.5566,24.4996,24.5353,36487.5
2016-07-08 10:15:00,34.42,34.42,34.27,34.27,34707.0,24.5353,24.5353,24.4283,24.4283,34707.0
2016-07-08 10:20:00,34.26,34.26,34.17,34.23,43492.5,24.4212,24.4212,24.3571,24.3998,43492.5
2016-07-08 10:25:00,34.23,34.28,34.2,34.25,44035.5,24.3998,24.4355,24.3784,24.4141,44035.5
2016-07-08 10:30:00,34.25,34.28,34.17,34.18,47736.0,24.4141,24.4355,24.3571,24.3642,47736.0
2016-07-08 10:35:00,34.17,34.27,34.17,34.2,71353.5,24.3571,24.4283,24.3571,24.3784,71353.5
2016-07-08 10:40:00,34.2,34.27,34.2,34.27,30742.5,24.3784,24.4283,24.3784,24.4283,30742.5
2016-07-08 10:45:00,34.27,34.31,34.21,34.25,128314.5,24.4283,24.4568,24.3856,24.4141,128314.5
2016-07-08 10:50:00,34.25,34.33,34.25,34.33,22483.5,24.4141,24.4711,24.4141,24.4711,22483.5
2016-07-08 10:55:00,34.32,34.35,34.29,34.32,25051.5,24.464,24.4854,24.4426,24.464,25051.5
2016-07-08 11:00:00,34.33,34.37,34.3,34.37,21520.5,24.4711,24.4996,24.4497,24.4996,21520.5
2016-07-08 11:05:00,34.36,34.4,34.35,34.37,17952.0,24.4925,24.521,24.4854,24.4996,17952.0
2016-07-08 11:10:00,34.37,34.41,34.37,34.39,47583.0,24.4996,24.5281,24.4996,24.5139,47583.0
2016-07-08 11:15:00,34.39,34.51,34.39,34.51,19920.0,24.5139,24.5994,24.5139,24.5994,19920.0
2016-07-08 11:20:00,34.52,34.53,34.46,34.47,18898.5,24.6065,24.6137,24.5638,24.5709,18898.5
2016-07-08 11:25:00,34.47,34.51,34.44,34.47,70060.5,24.5709,24.5994,24.5495,24.5709,70060.5
2016-07-08 11:30:00,34.47,34.47,34.39,34.39,66054.0,24.5709,24.5709,24.5139,24.5139,66054.0
2016-07-08 11:35:00,34.39,34.42,34.38,34.41,60678.0,24.5139,24.5353,24.5067,24.5281,60678.0
2016-07-08 11:40:00,34.42,34.5,34.4,34.48,80463.0,24.5353,24.5923,24.521,24.578,80463.0
2016-07-08 11:45:00,34.47,34.51,34.41,34.51,22873.5,24.5709,24.5994,24.5281,24.5994,22873.5
2016-07-08 11:50:00,34.49,34.51,34.45,34.49,21105.0,24.5852,24.5994,24.5566,24.5852,21105.0
2016-07-08 11:55:00,34.49,34.51,34.43,34.43,24493.5,24.5852,24.5994,24.5424,24.5424,24493.5
2016-07-08 12:00:00,34.44,34.49,34.4,34.45,29529.0,24.5495,24.5852,24.521,24.5566,29529.0
2016-07-08 12:05:00,34.45,34.53,34.45,34.49,17271.0,24.5566,24.6137,24.5566,24.5852,17271.0
2016-07-08 12:10:00,34.5,34.52,34.49,34.51,13566.0,24.5923,24.6065,24.5852,24.5994,13566.0
2016-07-08 12:15:00,34.51,34.53,34.46,34.48,30394.5,24.5994,24.6137,24.5638,24.578,30394.5
2016-07-08 12:20:00,34.49,34.5,34.43,34.46,17182.5,24.5852,24.5923,24.5424,24.5638,17182.5
2016-07-08 12:25:00,34.47,34.5,34.45,34.5,17424.0,24.5709,24.5923,24.5566,24.5923,17424.0
2016-07-08 12:30:00,34.51,34.52,34.48,34.51,31822.5,24.5994,24.6065,24.578,24.5994,31822.5
2016-07-08 12:35:00,34.51,34.54,34.51,34.52,34828.5,24.5994,24.6208,24.5994,24.6065,34828.5
2016-07-08 12:40:00,34.52,34.57,34.5,34.55,65713.5,24.6065,24.6422,24.5923,24.6279,65713.5
2016-07-08 12:45:00,34.55,34.59,34.55,34.57,23848.5,24.6279,24.6564,24.6279,24.6422,23848.5
2016-07-08 12:50:00,34.57,34.63,34.57,34.62,17155.5,24.6422,24.685,24.6422,24.6778,17155.5
2016-07-08 12:55:00,34.61,34.65,34.61,34.63,19137.0,24.6707,24.6992,24.6707,24.685,19137.0
2016-07-08 13:00:00,34.63,34.64,34.61,34.61,21985.5,24.685,24.6921,24.6707,24.6707,21985.5
2016-07-08 13:05:00,34.61,34.64,34.61,34.63,49110.0,24.6707,24.6921,24.6707,24.685,49110.0
2016-07-08 13:10:00,34.63,34.65,34.63,34.65,15873.0,24.685,24.6992,24.685,24.6992,15873.0
2016-07-08 13:15:00,34.65,34.66,34.61,34.61,43293.0,24.6992,24.7063,24.6707,24.6707,43293.0
2016-07-08 13:20:00,34.61,34.64,34.58,34.58,20697.0,24.6707,24.6921,24.6493,24.6493,20697.0
2016-07-08 13:25:00,34.59,34.63,34.58,34.63,14143.5,24.6564,24.685,24.6493,24.685,14143.5
2016-07-08 13:30:00,34.63,34.65,34.63,34.65,10545.0,24.685,24.6992,24.685,24.6992,10545.0
2016-07-08 13:35:00,34.65,34.67,34.63,34.66,26022.0,24.6992,24.7135,24.685,24.7063,26022.0
2016-07-08 13:40:00,34.67,34.71,34.66,34.68,41635.5,24.7135,24.742,24.7063,24.7206,41635.5
2016-07-08 13:45:00,34.68,34.71,34.68,34.69,17317.5,24.7206,24.742,24.7206,24.7277,17317.5
2016-07-08 13:50:00,34.69,34.71,34.67,34.69,13272.0,24.7277,24.742,24.7135,24.7277,13272.0
2016-07-08 13:55:00,34.69,34.73,34.69,34.73,22863.0,24.7277,24.7562,24.7277,24.7562,22863.0
2016-07-08 14:00:00,34.73,34.73,34.65,34.66,35844.0,24.7562,24.7562,24.6992,24.7063,35844.0
2016-07-08 14:05:00,34.65,34.67,34.64,34.67,29473.5,24.6992,24.7135,24.6921,24.7135,29473.5
2016-07-08 14:10:00,34.68,34.71,34.68,34.7,17665.5,24.7206,24.742,24.7206,24.7348,17665.5
2016-07-08 14:15:00,34.69,34.7,34.66,34.69,35577.0,24.7277,24.7348,24.7063,24.7277,35577.0
2016-07-08 14:20:00,34.69,34.73,34.69,34.72,17143.5,24.7277,24.7562,24.7277,24.7491,17143.5
2016-07-08 14:25:00,34.73,34.75,34.7,34.75,44496.0,24.7562,24.7705,24.7348,24.7705,44496.0
2016-07-08 14:30:00,34.75,34.79,34.73,34.77,26397.0,24.7705,24.799,24.7562,24.7847,26397.0
2016-07-08 14:35:00,34.77,34.79,34.74,34.74,23773.5,24.7847,24.799,24.7634,24.7634,23773.5
2016-07-08 14:40:00,34.75,34.79,34.75,34.76,27837.0,24.7705,24.799,24.7705,24.7776,27837.0
2016-07-08 14:45:00,34.77,34.79,34.77,34.79,23700.0,24.7847,24.799,24.7847,24.799,23700.0
2016-07-08 14:50:00,34.79,34.87,34.78,34.87,28387.5,24.799,24.856,24.7919,24.856,28387.5
2016-07-08 14:55:00,34.87,34.87,34.81,34.82,79144.5,24.856,24.856,24.8133,24.8204,79144.5
2016-07-08 15:00:00,34.82,34.85,34.79,34.79,67677.0,24.8204,24.8418,24.799,24.799,67677.0
2016-07-08 15:05:00,34.79,34.85,34.78,34.84,18472.5,24.799,24.8418,24.7919,24.8346,18472.5
2016-07-08 15:10:00,34.84,34.84,34.83,34.84,26565.0,24.8346,24.8346,24.8275,24.8346,26565.0
2016-07-08 15:15:00,34.83,34.84,34.79,34.79,42583.5,24.8275,24.8346,24.799,24.799,42583.5
2016-07-08 15:20:00,34.79,34.81,34.78,34.8,22053.0,24.799,24.8133,24.7919,24.8061,22053.0
2016-07-08 15:25:00,34.81,34.81,34.78,34.78,31447.5,24.8133,24.8133,24.7919,24.7919,31447.5
2016-07-08 15:30:00,34.78,34.78,34.75,34.78,48201.0,24.7919,24.7919,24.7705,24.7919,48201.0
2016-07-08 15:35:00,34.78,34.83,34.73,34.83,56332.5,24.7919,24.8275,24.7562,24.8275,56332.5
2016-07-08 15:40:00,34.82,34.82,34.73,34.73,46332.0,24.8204,24.8204,24.7562,24.7562,46332.0
2016-07-08 15:45:00,34.73,34.73,34.71,34.71,58416.0,24.7562,24.7562,24.742,24.742,58416.0
2016-07-08 15:50:00,34.71,34.76,34.71,34.75,69234.0,24.742,24.7776,24.742,24.7705,69234.0
2016-07-08 15:55:00,34.76,34.77,34.73,34.74,209022.0,24.7776,24.7847,24.7562,24.7634,209022.0
2016-07-11 09:30:00,34.77,35.17,34.76,35.13,61047.0,24.7847,25.0699,24.7776,25.0414,61047.0
2016-07-11 09:35:00,35.17,35.31,35.13,35.15,21571.5,25.0699,25.1697,25.0414,25.0556,21571.5
2016-07-11 09:40:00,35.17,35.18,35.07,35.07,20266.5,25.0699,25.077,24.9986,24.9986,20266.5
2016-07-11 09:45:00,35.1,35.15,35.04,35.06,53518.5,25.02,25.0556,24.9772,24.9915,53518.5
2016-07-11 09:50:00,35.07,35.08,34.97,35.01,53856.0,24.9986,25.0057,24.9273,24.9558,53856.0
2016-07-11 09:55:00,35.01,35.05,34.97,35.05,18229.5,24.9558,24.9843,24.9273,24.9843,18229.5
2016-07-11 10:00:00,35.06,35.1,35.01,35.05,21886.5,24.9915,25.02,24.9558,24.9843,21886.5
2016-07-11 10:05:00,35.06,35.19,35.06,35.16,21705.0,24.9915,25.0841,24.9915,25.0627,21705.0
2016-07-11 10:10:00,35.15,35.24,35.14,35.15,57478.5,25.0556,25.1198,25.0485,25.0556,57478.5
2016-07-11 10:15:00,35.13,35.18,35.12,35.13,13369.5,25.0414,25.077,25.0342,25.0414,13369.5
2016-07-11 10:20:00,35.12,35.12,35.01,35.02,30138.0,25.0342,25.0342,24.9558,24.963,30138.0
2016-07-11 10:25:00,35.01,35.02,34.94,34.99,22392.0,24.9558,24.963,24.9059,24.9416,22392.0
2016-07-11 10:30:00,34.99,35.09,34.97,34.99,96429.0,24.9416,25.0128,24.9273,24.9416,96429.0
2016-07-11 10:35:00,34.99,35.13,34.97,35.11,30172.5,24.9416,25.0414,24.9273,25.0271,30172.5
2016-07-11 10:40:00,35.12,35.13,35.07,35.12,12349.5,25.0342,25.0414,24.9986,25.0342,12349.5
2016-07-11 10:45:00,35.11,35.17,35.1,35.15,16737.0,25.0271,25.0699,25.02,25.0556,16737.0
2016-07-11 10:50:00,35.16,35.2,35.13,35.13,19669.5,25.0627,25.0913,25.0414,25.0414,19669.5
2016-07-11 10:55:00,35.13,35.23,35.13,35.21,13555.5,25.0414,25.1126,25.0414,25.0984,13555.5
2016-07-11 11:00:00,35.21,35.23,35.16,35.17,12123.0,25.0984,25.1126,25.0627,25.0699,12123.0
2016-07-11 11:05:00,35.2,35.23,35.19,35.2,16471.5,25.0913,25.1126,25.0841,25.0913,16471.5
2016-07-11 11:10:00,35.21,35.28,35.2,35.27,30688.5,25.0984,25.1483,25.0913,25.1412,30688.5
2016-07-11 11:15:00,35.27,35.28,35.19,35.21,25558.5,25.1412,25.1483,25.0841,25.0984,25558.5
2016-07-11 11:20:00,35.21,35.21,35.15,35.17,21582.0,25.0984,25.0984,25.0556,25.0699,21582.0
2016-07-11 11:25:00,35.17,35.25,35.17,35.24,25671.0,25.0699,25.1269,25.0699,25.1198,25671.0
2016-07-11 11:30:00,35.25,35.3,35.23,35.28,17628.0,25.1269,25.1625,25.1126,25.1483,17628.0
2016-07-11 11:35:00,35.29,35.29,35.25,35.27,15390.0,25.1554,25.1554,25.1269,25.1412,15390.0
2016-07-11 11:40:00,35.27,35.29,35.25,35.28,27090.0,25.1412,25.1554,25.1269,25.1483,27090.0
2016-07-11 11:45:00,35.29,35.29,35.24,35.27,70347.0,25.1554,25.1554,25.1198,25.1412,70347.0
2016-07-11 11:50:00,35.27,35.31,35.25,35.31,57250.5,25.1412,25.1697,25.1269,25.1697,57250.5
2016-07-11 11:55:00,35.32,35.32,35.23,35.24,28186.5,25.1768,25.1768,25.1126,25.1198,28186.5
2016-07-11 12:00:00,35.23,35.24,35.21,35.21,12834.0,25.1126,25.1198,25.0984,25.0984,12834.0
2016-07-11 12:05:00,35.21,35.21,35.17,35.21,13651.5,25.0984,25.0984,25.0699,25.0984,13651.5
2016-07-11 12:10:00,35.2,35.21,35.18,35.19,12112.5,25.0913,25.0984,25.077,25.0841,12112.5
2016-07-11 12:15:00,35.2,35.21,35.19,35.21,11530.5,25.0913,25.0984,25.0841,25.0984,11530.5
2016-07-11 12:20:00,35.21,35.21,35.17,35.19,15511.5,25.0984,25.0984,25.0699,25.0841,15511.5
2016-07-11 12:25:00,35.19,35.19,35.15,35.18,12396.0,25.0841,25.0841,25.0556,25.077,12396.0
2016-07-11 12:30:00,35.18,35.23,35.18,35.21,12664.5,25.077,25.1126,25.077,25.0984,12664.5
2016-07-11 12:35:00,35.22,35.24,35.19,35.24,12931.5,25.1055,25.1198,25.0841,25.1198,12931.5
2016-07-11 12:40:00,35.23,35.27,35.23,35.27,11692.5,25.1126,25.1412,25.1126,25.1412,11692.5
2016-07-11 12:45:00,35.27,35.31,35.27,35.27,4816.5,25.1412,25.1697,25.1412,25.1412,4816.5
2016-07-11 12:50:00,35.27,35.28,35.24,35.27,36559.5,25.1412,25.1483,25.1198,25.1412,36559.5
2016-07-11 12:55:00,35.27,35.27,35.23,35.25,8577.0,25.1412,25.1412,25.1126,25.1269,8577.0
2016-07-11 13:00:00,35.25,35.25,35.23,35.24,5560.5,25.1269,25.1269,25.1126,25.1198,5560.5
2016-07-11 13:05:00,35.24,35.25,35.23,35.23,8448.0,25.1198,25.1269,25.1126,25.1126,8448.0
2016-07-11 13:10:00,35.22,35.23,35.18,35.19,15411.0,25.1055,25.1126,25.077,25.0841,15411.0
2016-07-11 13:15:00,35.18,35.19,35.16,35.18,40681.5,25.077,25.0841,25.0627,25.077,40681.5
2016-07-11 13:20:00,35.17,35.19,35.13,35.15,23758.5,25.0699,25.0841,25.0414,25.0556,23758.5
2016-07-11 13:25:00,35.15,35.16,35.15,35.15,9969.0,25.0556,25.0627,25.0556,25.0556,9969.0
2016-07-11 13:30:00,35.15,35.17,35.14,35.15,49275.0,25.0556,25.0699,25.0485,25.0556,49275.0
2016-07-11 13:35:00,35.15,35.16,35.13,35.14,15856.5,25.0556,25.0627,25.0414,25.0485,15856.5
2016-07-11 13:40:00,35.13,35.14,35.11,35.13,13950.0,25.0414,25.0485,25.0271,25.0414,13950.0
2016-07-11 13:45:00,35.13,35.14,35.11,35.13,44790.0,25.0414,25.0485,25.0271,25.0414,44790.0
2016-07-11 13:50:00,35.13,35.13,35.11,35.13,19963.5,25.0414,25.0414,25.0271,25.0414,19963.5
2016-07-11 13:55:00,35.13,35.13,35.1,35.1,12090.0,25.0414,25.0414,25.02,25.02,12090.0
2016-07-11 14:00:00,35.1,35.14,35.09,35.13,41530.5,25.02,25.0485,25.0128,25.0414,41530.5
2016-07-11 14:05:00,35.12,35.19,35.11,35.18,12096.0,25.0342,25.0841,25.0271,25.077,12096.0
2016-07-11 14:10:00,35.17,35.22,35.17,35.21,29427.0,25.0699,25.1055,25.0699,25.0984,29427.0
2016-07-11 14:15:00,35.21,35.23,35.19,35.19,21141.0,25.0984,25.1126,25.0841,25.0841,21141.0
2016-07-11 14:20:00,35.2,35.23,35.19,35.22,26088.0,25.0913,25.1126,25.0841,25.1055,26088.0
2016-07-11 14:25:00,35.21,35.29,35.21,35.25,133165.5,25.0984,25.1554,25.0984,25.1269,133165.5
2016-07-11 14:30:00,35.25,35.31,35.24,35.31,15682.5,25.1269,25.1697,25.1198,25.1697,15682.5
2016-07-11 14:35:00,35.31,35.31,35.27,35.31,32142.0,25.1697,25.1697,25.1412,25.1697,32142.0
2016-07-11 14:40:00,35.31,35.33,35.3,35.31,30562.5,25.1697,25.1839,25.1625,25.1697,30562.5
2016-07-11 14:45:00,35.32,35.32,35.27,35.31,21628.5,25.1768,25.1768,25.1412,25.1697,21628.5
2016-07-11 14:50:00,35.31,35.32,35.29,35.32,14370.0,25.1697,25.1768,25.1554,25.1768,14370.0
2016-07-11 14:55:00,35.31,35.35,35.31,35.35,23712.0,25.1697,25.1982,25.1697,25.1982,23712.0
2016-07-11 15:00:00,35.35,35.37,35.34,35.36,49243.5,25.1982,25.2124,25.1911,25.2053,49243.5
2016-07-11 15:05:00,35.36,35.41,35.34,35.4,52642.5,25.2053,25.241,25.1911,25.2338,52642.5
2016-07-11 15:10:00,35.39,35.41,35.38,35.4,44515.5,25.2267,25.241,25.2196,25.2338,44515.5
2016-07-11 15:15:00,35.4,35.42,35.4,35.41,26740.5,25.2338,25.2481,25.2338,25.241,26740.5
2016-07-11 15:20:00,35.41,35.41,35.39,35.39,20130.0,25.241,25.241,25.2267,25.2267,20130.0
2016-07-11 15:25:00,35.39,35.39,35.35,35.35,39879.0,25.2267,25.2267,25.1982,25.1982,39879.0
2016-07-11 15:30:00,35.35,35.36,35.32,35.33,43081.5,25.1982,25.2053,25.1768,25.1839,43081.5
2016-07-11 15:35:00,35.34,35.39,35.34,35.39,54501.0,25.1911,25.2267,25.1911,25.2267,54501.0
2016-07-11 15:40:00,35.39,35.39,35.35,35.37,76233.0,25.2267,25.2267,25.1982,25.2124,76233.0
2016-07-11 15:45:00,35.37,35.38,35.35,35.37,56887.5,25.2124,25.2196,25.1982,25.2124,56887.5
2016-07-11 15:50:00,35.38,35.4,35.35,35.39,94980.0,25.2196,25.2338,25.1982,25.2267,94980.0
2016-07-11 15:55:00,35.39,35.39,35.31,35.33,169936.5,25.2267,25.2267,25.1697,25.1839,169936.5
2016-07-12 09:30:00,35.71,35.77,35.39,35.61,151039.5,25.4548,25.4976,25.2267,25.3835,151039.5
2016-07-12 09:35:00,35.61,35.82,35.61,35.79,10507.5,25.3835,25.5332,25.3835,25.5118,10507.5
2016-07-12 09:40:00,35.77,35.81,35.7,35.77,25116.0,25.4976,25.5261,25.4477,25.4976,25116.0
2016-07-12 09:45:00,35.76,35.81,35.75,35.76,18363.0,25.4904,25.5261,25.4833,25.4904,18363.0
2016-07-12 09:50:00,35.77,35.91,35.73,35.91,58656.0,25.4976,25.5974,25.4691,25.5974,58656.0
2016-07-12 09:55:00,35.91,35.96,35.84,35.86,53616.0,25.5974,25.633,25.5475,25.5617,53616.0
2016-07-12 10:00:00,35.87,35.87,35.81,35.83,25174.5,25.5688,25.5688,25.5261,25.5403,25174.5
2016-07-12 10:05:00,35.84,35.9,35.81,35.82,44425.5,25.5475,25.5902,25.5261,25.5332,44425.5
2016-07-12 10:10:00,35.81,35.85,35.68,35.7,60342.0,25.5261,25.5546,25.4334,25.4477,60342.0
2016-07-12 10:15:00,35.71,35.75,35.63,35.65,33340.5,25.4548,25.4833,25.3978,25.412,33340.5
2016-07-12 10:20:00,35.66,35.74,35.63,35.65,46060.5,25.4192,25.4762,25.3978,25.412,46060.5
2016-07-12 10:25:00,35.65,35.76,35.63,35.73,33622.5,25.412,25.4904,25.3978,25.4691,33622.5
2016-07-12 10:30:00,35.73,35.82,35.73,35.82,56343.0,25.4691,25.5332,25.4691,25.5332,56343.0
2016-07-12 10:35:00,35.81,35.85,35.79,35.8,61545.0,25.5261,25.5546,25.5118,25.5189,61545.0
2016-07-12 10:40:00,35.8,35.84,35.8,35.84,27498.0,25.5189,25.5475,25.5189,25.5475,27498.0
2016-07-12 10:45:00,35.83,35.83,35.79,35.79,66337.5,25.5403,25.5403,25.5118,25.5118,66337.5
2016-07-12 10:50:00,35.79,35.82,35.77,35.79,16156.5,25.5118,25.5332,25.4976,25.5118,16156.5
2016-07-12 10:55:00,35.79,35.81,35.75,35.76,25012.5,25.5118,25.5261,25.4833,25.4904,25012.5
2016-07-12 11:00:00,35.75,35.8,35.75,35.79,29299.5,25.4833,25.5189,25.4833,25.5118,29299.5
2016-07-12 11:05:00,35.8,35.86,35.79,35.83,20760.0,25.5189,25.5617,25.5118,25.5403,20760.0
2016-07-12 11:10:00,35.83,35.86,35.83,35.83,24690.0,25.5403,25.5617,25.5403,25.5403,24690.0
2016-07-12 11:15:00,35.83,35.83,35.78,35.82,47004.0,25.5403,25.5403,25.5047,25.5332,47004.0
2016-07-12 11:20:00,35.82,35.87,35.82,35.87,28696.5,25.5332,25.5688,25.5332,25.5688,28696.5
2016-07-12 11:25:00,35.88,35.94,35.87,35.89,32592.0,25.576,25.6187,25.5688,25.5831,32592.0
2016-07-12 11:30:00,35.9,35.9,35.83,35.85,26643.0,25.5902,25.5902,25.5403,25.5546,26643.0
2016-07-12 11:35:00,35.85,35.91,35.83,35.9,16534.5,25.5546,25.5974,25.5403,25.5902,16534.5
2016-07-12 11:40:00,35.91,35.93,35.89,35.93,24898.5,25.5974,25.6116,25.5831,25.6116,24898.5
2016-07-12 11:45:00,35.91,35.91,35.87,35.89,9727.5,25.5974,25.5974,25.5688,25.5831,9727.5
2016-07-12 11:50:00,35.89,35.89,35.87,35.88,19953.0,25.5831,25.5831,25.5688,25.576,19953.0
2016-07-12 11:55:00,35.87,35.88,35.85,35.86,29229.0,25.5688,25.576,25.5546,25.5617,29229.0
2016-07-12 12:00:00,35.85,35.91,35.85,35.9,17548.5,25.5546,25.5974,25.5546,25.5902,17548.5
2016-07-12 12:05:00,35.89,35.93,35.88,35.93,13399.5,25.5831,25.6116,25.576,25.6116,13399.5
2016-07-12 12:10:00,35.94,35.96,35.93,35.96,19987.5,25.6187,25.633,25.6116,25.633,19987.5
2016-07-12 12:15:00,35.95,35.97,35.94,35.97,22326.0,25.6259,25.6401,25.6187,25.6401,22326.0
2016-07-12 12:20:00,35.97,36.0,35.95,36.0,28092.0,25.6401,25.6615,25.6259,25.6615,28092.0
2016-07-12 12:25:00,35.99,36.0,35.96,35.98,28773.0,25.6544,25.6615,25.633,25.6473,28773.0
2016-07-12 12:30:00,35.99,36.01,35.98,35.99,26770.5,25.6544,25.6686,25.6473,25.6544,26770.5
2016-07-12 12:35:00,35.99,35.99,35.97,35.99,21202.5,25.6544,25.6544,25.6401,25.6544,21202.5
2016-07-12 12:40:00,35.99,36.01,35.95,35.97,14991.0,25.6544,25.6686,25.6259,25.6401,14991.0
2016-07-12 12:45:00,35.97,35.97,35.9,35.91,16956.0,25.6401,25.6401,25.5902,25.5974,16956.0
2016-07-12 12:50:00,35.91,35.96,35.91,35.93,13710.0,25.5974,25.633,25.5974,25.6116,13710.0
2016-07-12 12:55:00,35.93,35.93,35.89,35.9,17550.0,25.6116,25.6116,25.5831,25.5902,17550.0
2016-07-12 13:00:00,35.91,35.92,35.89,35.91,31396.5,25.5974,25.6045,25.5831,25.5974,31396.5
2016-07-12 13:05:00,35.91,35.94,35.89,35.89,15150.0,25.5974,25.6187,25.5831,25.5831,15150.0
2016-07-12 13:10:00,35.88,35.9,35.87,35.89,14763.0,25.576,25.5902,25.5688,25.5831,14763.0
2016-07-12 13:15:00,35.9,35.91,35.89,35.9,11050.5,25.5902,25.5974,25.5831,25.5902,11050.5
2016-07-12 13:20:00,35.91,35.92,35.88,35.91,20383.5,25.5974,25.6045,25.576,25.5974,20383.5
2016-07-12 13:25:00,35.91,35.95,35.9,35.94,22368.0,25.5974,25.6259,25.5902,25.6187,22368.0
2016-07-12 13:30:00,35.95,35.95,35.92,35.94,19950.0,25.6259,25.6259,25.6045,25.6187,19950.0
2016-07-12 13:35:00,35.94,35.95,35.92,35.93,21463.5,25.6187,25.6259,25.6045,25.6116,21463.5
2016-07-12 13:40:00,35.93,35.97,35.93,35.93,54430.5,25.6116,25.6401,25.6116,25.6116,54430.5
2016-07-12 13:45:00,35.93,35.93,35.87,35.89,50716.5,25.6116,25.6116,25.5688,25.5831,50716.5
2016-07-12 13:50:00,35.89,35.89,35.84,35.85,88609.5,25.5831,25.5831,25.5475,25.5546,88609.5
2016-07-12 13:55:00,35.85,35.86,35.76,35.77,138046.5,25.5546,25.5617,25.4904,25.4976,138046.5
2016-07-12 14:00:00,35.78,35.85,35.77,35.84,60969.0,25.5047,25.5546,25.4976,25.5475,60969.0
2016-07-12 14:05:00,35.84,35.91,35.84,35.89,34671.0,25.5475,25.5974,25.5475,25.5831,34671.0
2016-07-12 14:10:00,35.89,35.95,35.89,35.93,21322.5,25.5831,25.6259,25.5831,25.6116,21322.5
2016-07-12 14:15:00,35.93,35.97,35.92,35.95,15465.0,25.6116,25.6401,25.6045,25.6259,15465.0
2016-07-12 14:20:00,35.95,35.96,35.91,35.93,27759.0,25.6259,25.633,25.5974,25.6116,27759.0
2016-07-12 14:25:00,35.93,35.97,35.93,35.96,13308.0,25.6116,25.6401,25.6116,25.633,13308.0
2016-07-12 14:30:00,35.95,35.99,35.95,35.96,15634.5,25.6259,25.6544,25.6259,25.633,15634.5
2016-07-12 14:35:00,35.95,35.95,35.92,35.93,18351.0,25.6259,25.6259,25.6045,25.6116,18351.0
2016-07-12 14:40:00,35.93,36.01,35.93,36.0,24915.0,25.6116,25.6686,25.6116,25.6615,24915.0
2016-07-12 14:45:00,36.0,36.01,35.97,35.97,22036.5,25.6615,25.6686,25.6401,25.6401,22036.5
2016-07-12 14:50:00,35.97,36.03,35.97,35.99,22279.5,25.6401,25.6829,25.6401,25.6544,22279.5
2016-07-12 14:55:00,35.99,36.01,35.96,36.01,26139.0,25.6544,25.6686,25.633,25.6686,26139.0
2016-07-12 15:00:00,36.01,36.02,35.99,35.99,29529.0,25.6686,25.6758,25.6544,25.6544,29529.0
2016-07-12 15:05:00,35.99,36.02,35.99,35.99,28081.5,25.6544,25.6758,25.6544,25.6544,28081.5
2016-07-12 15:10:00,36.0,36.01,35.99,36.01,28990.5,25.6615,25.6686,25.6544,25.6686,28990.5
2016-07-12 15:15:00,36.01,36.02,35.97,35.97,22840.5,25.6686,25.6758,25.6401,25.6401,22840.5
2016-07-12 15:20:00,35.97,36.01,35.97,36.0,28416.0,25.6401,25.6686,25.6401,25.6615,28416.0
2016-07-12 15:25:00,36.01,36.16,36.0,36.15,227145.0,25.6686,25.7756,25.6615,25.7684,227145.0
2016-07-12 15:30:00,36.15,36.17,36.09,36.09,157063.5,25.7684,25.7827,25.7257,25.7257,157063.5
2016-07-12 15:35:00,36.08,36.11,36.07,36.09,76413.0,25.7185,25.7399,25.7114,25.7257,76413.0
2016-07-12 15:40:00,36.09,36.12,36.07,36.09,43275.0,25.7257,25.7471,25.7114,25.7257,43275.0
2016-07-12 15:45:00,36.09,36.1,36.08,36.1,42156.0,25.7257,25.7328,25.7185,25.7328,42156.0
2016-07-12 15:50:00,36.1,36.12,36.07,36.09,101157.0,25.7328,25.7471,25.7114,25.7257,101157.0
2016-07-12 15:55:00,36.09,36.11,36.07,36.09,202114.5,25.7257,25.7399,25.7114,25.7257,202114.5
2016-07-13 09:30:00,36.31,36.32,36.13,36.27,41635.5,25.8825,25.8896,25.7542,25.854,41635.5
2016-07-13 09:35:00,36.25,36.31,36.12,36.15,47553.0,25.8397,25.8825,25.7471,25.7684,47553.0
2016-07-13 09:40:00,36.17,36.17,35.98,35.99,35337.0,25.7827,25.7827,25.6473,25.6544,35337.0
2016-07-13 09:45:00,36.01,36.09,35.91,35.93,19486.5,25.6686,25.7257,25.5974,25.6116,19486.5
2016-07-13 09:50:00,35.95,36.01,35.9,35.98,39931.5,25.6259,25.6686,25.5902,25.6473,39931.5
2016-07-13 09:55:00,35.99,36.07,35.97,36.07,18310.5,25.6544,25.7114,25.6401,25.7114,18310.5
2016-07-13 10:00:00,36.05,36.15,36.03,36.07,25792.5,25.6972,25.7684,25.6829,25.7114,25792.5
2016-07-13 10:05:00,36.07,36.11,36.05,36.08,14784.0,25.7114,25.7399,25.6972,25.7185,14784.0
2016-07-13 10:10:00,36.09,36.14,36.05,36.14,31101.0,25.7257,25.7613,25.6972,25.7613,31101.0
2016-07-13 10:15:00,36.15,36.19,36.07,36.09,23487.0,25.7684,25.7969,25.7114,25.7257,23487.0
2016-07-13 10:20:00,36.1,36.16,36.1,36.11,9990.0,25.7328,25.7756,25.7328,25.7399,9990.0
2016-07-13 10:25:00,36.11,36.11,36.02,36.06,14448.0,25.7399,25.7399,25.6758,25.7043,14448.0
2016-07-13 10:30:00,36.09,36.11,36.03,36.05,26335.5,25.7257,25.7399,25.6829,25.6972,26335.5
2016-07-13 10:35:00,36.07,36.12,36.07,36.09,19111.5,25.7114,25.7471,25.7114,25.7257,19111.5
2016-07-13 10:40:00,36.09,36.19,36.09,36.19,20755.5,25.7257,25.7969,25.7257,25.7969,20755.5
2016-07-13 10:45:00,36.19,36.21,36.07,36.09,16468.5,25.7969,25.8112,25.7114,25.7257,16468.5
2016-07-13 10:50:00,36.09,36.15,36.09,36.13,8100.0,25.7257,25.7684,25.7257,25.7542,8100.0
2016-07-13 10:55:00,36.12,36.13,36.1,36.11,13507.5,25.7471,25.7542,25.7328,25.7399,13507.5
2016-07-13 11:00:00,36.09,36.12,36.07,36.07,19050.0,25.7257,25.7471,25.7114,25.7114,19050.0
2016-07-13 11:05:00,36.07,36.07,35.98,36.01,31548.0,25.7114,25.7114,25.6473,25.6686,31548.0
2016-07-13 11:10:00,36.01,36.03,35.96,35.96,34303.5,25.6686,25.6829,25.633,25.633,34303.5
2016-07-13 11:15:00,35.95,35.97,35.89,35.89,18025.5,25.6259,25.6401,25.5831,25.5831,18025.5
2016-07-13 11:20:00,35.9,35.91,35.87,35.89,21255.0,25.5902,25.5974,25.5688,25.5831,21255.0
2016-07-13 11:25:00,35.89,35.91,35.85,35.87,15750.0,25.5831,25.5974,25.5546,25.5688,15750.0
2016-07-13 11:30:00,35.87,35.88,35.83,35.85,11031.0,25.5688,25.576,25.5403,25.5546,11031.0
2016-07-13 11:35:00,35.86,35.86,35.77,35.78,14596.5,25.5617,25.5617,25.4976,25.5047,14596.5
2016-07-13 11:40:00,35.79,35.87,35.79,35.85,9621.0,25.5118,25.5688,25.5118,25.5546,9621.0
2016-07-13 11:45:00,35.82,35.82,35.79,35.81,9915.0,25.5332,25.5332,25.5118,25.5261,9915.0
2016-07-13 11:50:00,35.81,35.87,35.8,35.87,22174.5,25.5261,25.5688,25.5189,25.5688,22174.5
2016-07-13 11:55:00,35.87,35.91,35.84,35.9,26301.0,25.5688,25.5974,25.5475,25.5902,26301.0
2016-07-13 12:00:00,35.91,35.91,35.87,35.9,41545.5,25.5974,25.5974,25.5688,25.5902,41545.5
2016-07-13 12:05:00,35.9,35.9,35.85,35.88,13122.0,25.5902,25.5902,25.5546,25.576,13122.0
2016-07-13 12:10:00,35.87,35.87,35.84,35.85,10519.5,25.5688,25.5688,25.5475,25.5546,10519.5
2016-07-13 12:15:00,35.85,35.92,35.85,35.91,59287.5,25.5546,25.6045,25.5546,25.5974,59287.5
2016-07-13 12:20:00,35.92,35.96,35.92,35.95,48295.5,25.6045,25.633,25.6045,25.6259,48295.5
2016-07-13 12:25:00,35.95,35.95,35.87,35.88,17562.0,25.6259,25.6259,25.5688,25.576,17562.0
2016-07-13 12:30:00,35.88,35.89,35.84,35.86,26959.5,25.576,25.5831,25.5475,25.5617,26959.5
2016-07-13 12:35:00,35.86,35.87,35.81,35.83,22506.0,25.5617,25.5688,25.5261,25.5403,22506.0
2016-07-13 12:40:00,35.83,35.91,35.83,35.87,25189.5,25.5403,25.5974,25.5403,25.5688,25189.5
2016-07-13 12:45:00,35.87,35.87,35.84,35.85,13039.5,25.5688,25.5688,25.5475,25.5546,13039.5
2016-07-13 12:50:00,35.85,35.85,35.81,35.82,30559.5,25.5546,25.5546,25.5261,25.5332,30559.5
2016-07-13 12:55:00,35.82,35.86,35.81,35.85,11737.5,25.5332,25.5617,25.5261,25.5546,11737.5
2016-07-13 13:00:00,35.85,35.91,35.84,35.91,22191.0,25.5546,25.5974,25.5475,25.5974,22191.0
2016-07-13 13:05:00,35.91,35.93,35.87,35.91,17464.5,25.5974,25.6116,25.5688,25.5974,17464.5
2016-07-13 13:10:00,35.91,35.95,35.91,35.95,6300.0,25.5974,25.6259,25.5974,25.6259,6300.0
2016-07-13 13:15:00,35.95,35.97,35.91,35.94,16362.0,25.6259,25.6401,25.5974,25.6187,16362.0
2016-07-13 13:20:00,35.94,35.94,35.92,35.92,11032.5,25.6187,25.6187,25.6045,25.6045,11032.5
2016-07-13 13:25:00,35.91,35.91,35.86,35.88,20475.0,25.5974,25.5974,25.5617,25.576,20475.0
2016-07-13 13:30:00,35.88,35.88,35.87,35.88,9600.0,25.576,25.576,25.5688,25.576,9600.0
2016-07-13 13:35:00,35.87,35.91,35.87,35.9,12916.5,25.5688,25.5974,25.5688,25.5902,12916.5
2016-07-13 13:40:00,35.91,35.98,35.91,35.96,17848.5,25.5974,25.6473,25.5974,25.633,17848.5
2016-07-13 13:45:00,35.96,36.01,35.95,36.01,36352.5,25.633,25.6686,25.6259,25.6686,36352.5
2016-07-13 13:50:00,36.01,36.01,35.92,35.93,23917.5,25.6686,25.6686,25.6045,25.6116,23917.5
2016-07-13 13:55:00,35.93,35.96,35.93,35.94,14263.5,25.6116,25.633,25.6116,25.6187,14263.5
2016-07-13 14:00:00,35.94,35.94,35.91,35.91,14898.0,25.6187,25.6187,25.5974,25.5974,14898.0
2016-07-13 14:05:00,35.91,35.99,35.9,35.99,20022.0,25.5974,25.6544,25.5902,25.6544,20022.0
2016-07-13 14:10:00,35.98,36.02,35.98,35.99,18670.5,25.6473,25.6758,25.6473,25.6544,18670.5
2016-07-13 14:15:00,35.98,35.99,35.93,35.95,31119.0,25.6473,25.6544,25.6116,25.6259,31119.0
2016-07-13 14:20:00,35.95,35.95,35.92,35.93,12244.5,25.6259,25.6259,25.6045,25.6116,12244.5
2016-07-13 14:25:00,35.93,35.99,35.93,35.99,15342.0,25.6116,25.6544,25.6116,25.6544,15342.0
2016-07-13 14:30:00,35.99,36.0,35.94,35.95,19983.0,25.6544,25.6615,25.6187,25.6259,19983.0
2016-07-13 14:35:00,35.95,35.97,35.94,35.95,11407.5,25.6259,25.6401,25.6187,25.6259,11407.5
2016-07-13 14:40:00,35.95,35.96,35.92,35.96,13899.0,25.6259,25.633,25.6045,25.633,13899.0
2016-07-13 14:45:00,35.95,35.95,35.93,35.94,18604.5,25.6259,25.6259,25.6116,25.6187,18604.5
2016-07-13 14:50:00,35.94,35.95,35.89,35.91,18270.0,25.6187,25.6259,25.5831,25.5974,18270.0
2016-07-13 14:55:00,35.91,35.97,35.88,35.92,35047.5,25.5974,25.6401,25.576,25.6045,35047.5
2016-07-13 15:00:00,35.92,36.0,35.91,35.99,25579.5,25.6045,25.6615,25.5974,25.6544,25579.5
2016-07-13 15:05:00,35.99,35.99,35.95,35.96,22029.0,25.6544,25.6544,25.6259,25.633,22029.0
2016-07-13 15:10:00,35.96,35.99,35.96,35.97,38826.0,25.633,25.6544,25.633,25.6401,38826.0
2016-07-13 15:15:00,35.96,35.99,35.95,35.99,32377.5,25.633,25.6544,25.6259,25.6544,32377.5
2016-07-13 15:20:00,36.0,36.0,35.95,35.98,26673.0,25.6615,25.6615,25.6259,25.6473,26673.0
2016-07-13 15:25:00,35.99,35.99,35.96,35.97,22905.0,25.6544,25.6544,25.633,25.6401,22905.0
2016-07-13 15:30:00,35.96,36.01,35.96,35.99,38730.0,25.633,25.6686,25.633,25.6544,38730.0
2016-07-13 15:35:00,35.99,36.01,35.96,35.97,48733.5,25.6544,25.6686,25.633,25.6401,48733.5
2016-07-13 15:40:00,35.97,35.99,35.96,35.98,42273.0,25.6401,25.6544,25.633,25.6473,42273.0
2016-07-13 15:45:00,35.99,36.01,35.97,35.98,97231.5,25.6544,25.6686,25.6401,25.6473,97231.5
2016-07-13 15:50:00,35.97,35.99,35.96,35.96,64692.0,25.6401,25.6544,25.633,25.633,64692.0
2016-07-13 15:55:00,35.96,35.97,35.93,35.93,153402.0,25.633,25.6401,25.6116,25.6116,153402.0
2016-07-14 09:30:00,36.41,36.67,36.4,36.47,66079.5,25.9538,26.1391,25.9466,25.9965,66079.5
2016-07-14 09:35:00,36.48,36.49,36.22,36.33,95835.0,26.0037,26.0108,25.8183,25.8967,95835.0
2016-07-14 09:40:00,36.35,36.35,36.17,36.25,75513.0,25.911,25.911,25.7827,25.8397,75513.0
2016-07-14 09:45:00,36.23,36.29,36.15,36.15,39159.0,25.8255,25.8682,25.7684,25.7684,39159.0
2016-07-14 09:50:00,36.15,36.25,36.15,36.24,19779.0,25.7684,25.8397,25.7684,25.8326,19779.0
2016-07-14 09:55:00,36.23,36.39,36.21,36.35,66214.5,25.8255,25.9395,25.8112,25.911,66214.5
2016-07-14 10:00:00,36.36,36.47,36.31,36.47,79473.0,25.9181,25.9965,25.8825,25.9965,79473.0
2016-07-14 10:05:00,36.47,36.47,36.37,36.45,25372.5,25.9965,25.9965,25.9253,25.9823,25372.5
2016-07-14 10:10:00,36.46,36.46,36.34,36.38,26733.0,25.9894,25.9894,25.9039,25.9324,26733.0
2016-07-14 10:15:00,36.39,36.42,36.25,36.29,18073.5,25.9395,25.9609,25.8397,25.8682,18073.5
2016-07-14 10:20:00,36.29,36.4,36.29,36.4,23610.0,25.8682,25.9466,25.8682,25.9466,23610.0
2016-07-14 10:25:00,36.4,36.41,36.27,36.31,22641.0,25.9466,25.9538,25.854,25.8825,22641.0
2016-07-14 10:30:00,36.32,36.38,36.31,36.32,18736.5,25.8896,25.9324,25.8825,25.8896,18736.5
2016-07-14 10:35:00,36.31,36.39,36.29,36.35,27265.5,25.8825,25.9395,25.8682,25.911,27265.5
2016-07-14 10:40:00,36.35,36.39,36.27,36.33,17635.5,25.911,25.9395,25.854,25.8967,17635.5
2016-07-14 10:45:00,36.34,36.34,36.26,36.28,14700.0,25.9039,25.9039,25.8468,25.8611,14700.0
2016-07-14 10:50:00,36.29,36.33,36.27,36.31,10663.5,25.8682,25.8967,25.854,25.8825,10663.5
2016-07-14 10:55:00,36.32,36.37,36.29,36.3,17952.0,25.8896,25.9253,25.8682,25.8754,17952.0
2016-07-14 11:00:00,36.3,36.35,36.29,36.34,75756.0,25.8754,25.911,25.8682,25.9039,75756.0
2016-07-14 11:05:00,36.35,36.39,36.34,36.37,12742.5,25.911,25.9395,25.9039,25.9253,12742.5
2016-07-14 11:10:00,36.36,36.38,36.33,36.37,18622.5,25.9181,25.9324,25.8967,25.9253,18622.5
2016-07-14 11:15:00,36.36,36.39,36.29,36.3,14688.0,25.9181,25.9395,25.8682,25.8754,14688.0
2016-07-14 11:20:00,36.3,36.32,36.23,36.23,18628.5,25.8754,25.8896,25.8255,25.8255,18628.5
2016-07-14 11:25:00,36.23,36.26,36.22,36.25,21397.5,25.8255,25.8468,25.8183,25.8397,21397.5
2016-07-14 11:30:00,36.24,36.31,36.19,36.19,69705.0,25.8326,25.8825,25.7969,25.7969,69705.0
2016-07-14 11:35:00,36.19,36.26,36.19,36.26,28168.5,25.7969,25.8468,25.7969,25.8468,28168.5
2016-07-14 11:40:00,36.26,36.3,36.25,36.27,42180.0,25.8468,25.8754,25.8397,25.854,42180.0
2016-07-14 11:45:00,36.27,36.27,36.22,36.24,26134.5,25.854,25.854,25.8183,25.8326,26134.5
2016-07-14 11:50:00,36.24,36.29,36.21,36.28,14400.0,25.8326,25.8682,25.8112,25.8611,14400.0
2016-07-14 11:55:00,36.28,36.29,36.27,36.29,7296.0,25.8611,25.8682,25.854,25.8682,7296.0
2016-07-14 12:00:00,36.29,36.32,36.26,36.3,31797.0,25.8682,25.8896,25.8468,25.8754,31797.0
2016-07-14 12:05:00,36.29,36.35,36.29,36.32,7158.0,25.8682,25.911,25.8682,25.8896,7158.0
2016-07-14 12:10:00,36.32,36.32,36.27,36.27,6430.5,25.8896,25.8896,25.854,25.854,6430.5
2016-07-14 12:15:00,36.28,36.31,36.27,36.27,12558.0,25.8611,25.8825,25.854,25.854,12558.0
2016-07-14 12:20:00,36.27,36.27,36.19,36.19,12303.0,25.854,25.854,25.7969,25.7969,12303.0
2016-07-14 12:25:00,36.19,36.25,36.19,36.25,7863.0,25.7969,25.8397,25.7969,25.8397,7863.0
2016-07-14 12:30:00,36.24,36.27,36.21,36.23,7671.0,25.8326,25.854,25.8112,25.8255,7671.0
2016-07-14 12:35:00,36.23,36.23,36.21,36.21,5850.0,25.8255,25.8255,25.8112,25.8112,5850.0
2016-07-14 12:40:00,36.23,36.26,36.23,36.24,7996.5,25.8255,25.8468,25.8255,25.8326,7996.5
2016-07-14 12:45:00,36.24,36.27,36.24,36.25,9000.0,25.8326,25.854,25.8326,25.8397,9000.0
2016-07-14 12:50:00,36.25,36.28,36.23,36.24,11076.0,25.8397,25.8611,25.8255,25.8326,11076.0
2016-07-14 12:55:00,36.23,36.24,36.21,36.23,6150.0,25.8255,25.8326,25.8112,25.8255,6150.0
2016-07-14 13:00:00,36.23,36.23,36.19,36.21,7621.5,25.8255,25.8255,25.7969,25.8112,7621.5
2016-07-14 13:05:00,36.22,36.25,36.19,36.24,14203.5,25.8183,25.8397,25.7969,25.8326,14203.5
2016-07-14 13:10:00,36.24,36.25,36.2,36.21,10207.5,25.8326,25.8397,25.8041,25.8112,10207.5
2016-07-14 13:15:00,36.21,36.21,36.18,36.19,5965.5,25.8112,25.8112,25.7898,25.7969,5965.5
2016-07-14 13:20:00,36.19,36.19,36.14,36.17,15378.0,25.7969,25.7969,25.7613,25.7827,15378.0
2016-07-14 13:25:00,36.16,36.19,36.15,36.15,8646.0,25.7756,25.7969,25.7684,25.7684,8646.0
2016-07-14 13:30:00,36.15,36.2,36.14,36.19,9676.5,25.7684,25.8041,25.7613,25.7969,9676.5
2016-07-14 13:35:00,36.18,36.19,36.13,36.15,38880.0,25.7898,25.7969,25.7542,25.7684,38880.0
2016-07-14 13:40:00,36.15,36.15,36.13,36.15,18081.0,25.7684,25.7684,25.7542,25.7684,18081.0
2016-07-14 13:45:00,36.15,36.19,36.14,36.19,53710.5,25.7684,25.7969,25.7613,25.7969,53710.5
2016-07-14 13:50:00,36.19,36.23,36.15,36.15,74065.5,25.7969,25.8255,25.7684,25.7684,74065.5
2016-07-14 13:55:00,36.15,36.19,36.15,36.19,20025.0,25.7684,25.7969,25.7684,25.7969,20025.0
2016-07-14 14:00:00,36.19,36.19,36.17,36.19,11737.5,25.7969,25.7969,25.7827,25.7969,11737.5
2016-07-14 14:05:00,36.18,36.18,36.11,36.11,50214.0,25.7898,25.7898,25.7399,25.7399,50214.0
2016-07-14 14:10:00,36.11,36.13,36.09,36.09,42625.5,25.7399,25.7542,25.7257,25.7257,42625.5
2016-07-14 14:15:00,36.1,36.12,36.09,36.1,54322.5,25.7328,25.7471,25.7257,25.7328,54322.5
2016-07-14 14:20:00,36.11,36.11,36.08,36.09,27154.5,25.7399,25.7399,25.7185,25.7257,27154.5
2016-07-14 14:25:00,36.08,36.11,36.07,36.1,25707.0,25.7185,25.7399,25.7114,25.7328,25707.0
2016-07-14 14:30:00,36.1,36.11,36.07,36.08,17686.5,25.7328,25.7399,25.7114,25.7185,17686.5
2016-07-14 14:35:00,36.09,36.11,36.07,36.11,19656.0,25.7257,25.7399,25.7114,25.7399,19656.0
2016-07-14 14:40:00,36.11,36.15,36.09,36.13,17445.0,25.7399,25.7684,25.7257,25.7542,17445.0
2016-07-14 14:45:00,36.13,36.14,36.1,36.13,24520.5,25.7542,25.7613,25.7328,25.7542,24520.5
2016-07-14 14:50:00,36.13,36.13,36.1,36.1,12346.5,25.7542,25.7542,25.7328,25.7328,12346.5
2016-07-14 14:55:00,36.1,36.12,36.09,36.09,20680.5,25.7328,25.7471,25.7257,25.7257,20680.5
2016-07-14 15:00:00,36.09,36.12,36.09,36.12,14820.0,25.7257,25.7471,25.7257,25.7471,14820.0
2016-07-14 15:05:00,36.13,36.21,36.12,36.19,32334.0,25.7542,25.8112,25.7471,25.7969,32334.0
2016-07-14 15:10:00,36.18,36.19,36.15,36.16,24291.0,25.7898,25.7969,25.7684,25.7756,24291.0
2016-07-14 15:15:00,36.16,36.16,36.13,36.13,22228.5,25.7756,25.7756,25.7542,25.7542,22228.5
2016-07-14 15:20:00,36.13,36.14,36.11,36.12,23587.5,25.7542,25.7613,25.7399,25.7471,23587.5
2016-07-14 15:25:00,36.12,36.14,36.12,36.13,19825.5,25.7471,25.7613,25.7471,25.7542,19825.5
2016-07-14 15:30:00,36.13,36.14,36.11,36.11,32026.5,25.7542,25.7613,25.7399,25.7399,32026.5
2016-07-14 15:35:00,36.11,36.13,36.09,36.09,27219.0,25.7399,25.7542,25.7257,25.7257,27219.0
2016-07-14 15:40:00,36.1,36.11,36.07,36.07,49750.5,25.7328,25.7399,25.7114,25.7114,49750.5
2016-07-14 15:45:00,36.07,36.12,36.06,36.11,87945.0,25.7114,25.7471,25.7043,25.7399,87945.0
2016-07-14 15:50:00,36.11,36.12,36.09,36.09,66471.0,25.7399,25.7471,25.7257,25.7257,66471.0
2016-07-14 15:55:00,36.09,36.1,36.05,36.05,101370.0,25.7257,25.7328,25.6972,25.6972,101370.0
2016-07-15 09:30:00,36.27,36.28,35.99,36.24,241749.0,25.854,25.8611,25.6544,25.8326,241749.0
2016-07-15 09:35:00,36.22,36.22,35.99,36.11,14845.5,25.8183,25.8183,25.6544,25.7399,14845.5
2016-07-15 09:40:00,36.09,36.12,35.89,35.99,29065.5,25.7257,25.7471,25.5831,25.6544,29065.5
2016-07-15 09:45:00,35.99,36.11,35.99,36.07,15684.0,25.6544,25.7399,25.6544,25.7114,15684.0
2016-07-15 09:50:00,36.08,36.16,36.03,36.05,19729.5,25.7185,25.7756,25.6829,25.6972,19729.5
2016-07-15 09:55:00,36.05,36.09,36.02,36.09,21073.5,25.6972,25.7257,25.6758,25.7257,21073.5
2016-07-15 10:00:00,36.09,36.14,36.03,36.05,50361.0,25.7257,25.7613,25.6829,25.6972,50361.0
2016-07-15 10:05:00,36.05,36.09,36.02,36.07,20539.5,25.6972,25.7257,25.6758,25.7114,20539.5
2016-07-15 10:10:00,36.07,36.11,36.01,36.02,14257.5,25.7114,25.7399,25.6686,25.6758,14257.5
2016-07-15 10:15:00,36.01,36.06,35.96,35.99,26616.0,25.6686,25.7043,25.633,25.6544,26616.0
2016-07-15 10:20:00,35.99,36.06,35.99,36.03,16164.0,25.6544,25.7043,25.6544,25.6829,16164.0
2016-07-15 10:25:00,36.03,36.1,36.01,36.05,44953.5,25.6829,25.7328,25.6686,25.6972,44953.5
2016-07-15 10:30:00,36.05,36.07,35.99,36.01,39180.0,25.6972,25.7114,25.6544,25.6686,39180.0
2016-07-15 10:35:00,36.01,36.06,36.01,36.06,8181.0,25.6686,25.7043,25.6686,25.7043,8181.0
2016-07-15 10:40:00,36.07,36.1,36.05,36.07,13978.5,25.7114,25.7328,25.6972,25.7114,13978.5
2016-07-15 10:45:00,36.07,36.07,35.99,36.0,33432.0,25.7114,25.7114,25.6544,25.6615,33432.0
2016-07-15 10:50:00,36.0,36.05,36.0,36.04,11016.0,25.6615,25.6972,25.6615,25.69,11016.0
2016-07-15 10:55:00,36.03,36.04,35.98,36.01,13800.0,25.6829,25.69,25.6473,25.6686,13800.0
2016-07-15 11:00:00,36.01,36.03,35.95,35.97,25827.0,25.6686,25.6829,25.6259,25.6401,25827.0
2016-07-15 11:05:00,35.97,35.97,35.94,35.97,10819.5,25.6401,25.6401,25.6187,25.6401,10819.5
2016-07-15 11:10:00,35.97,35.97,35.93,35.93,6600.0,25.6401,25.6401,25.6116,25.6116,6600.0
2016-07-15 11:15:00,35.93,35.95,35.89,35.93,23653.5,25.6116,25.6259,25.5831,25.6116,23653.5
2016-07-15 11:20:00,35.93,35.96,35.93,35.95,14715.0,25.6116,25.633,25.6116,25.6259,14715.0
2016-07-15 11:25:00,35.95,35.97,35.93,35.97,16630.5,25.6259,25.6401,25.6116,25.6401,16630.5
2016-07-15 11:30:00,35.96,35.99,35.95,35.95,24532.5,25.633,25.6544,25.6259,25.6259,24532.5
2016-07-15 11:35:00,35.94,35.95,35.91,35.92,11736.0,25.6187,25.6259,25.5974,25.6045,11736.0
2016-07-15 11:40:00,35.91,35.97,35.9,35.95,32718.0,25.5974,25.6401,25.5902,25.6259,32718.0
2016-07-15 11:45:00,35.95,35.95,35.9,35.9,12756.0,25.6259,25.6259,25.5902,25.5902,12756.0
2016-07-15 11:50:00,35.9,35.93,35.89,35.92,30633.0,25.5902,25.6116,25.5831,25.6045,30633.0
2016-07-15 11:55:00,35.92,35.93,35.89,35.91,71169.0,25.6045,25.6116,25.5831,25.5974,71169.0
2016-07-15 12:00:00,35.92,35.95,35.92,35.94,9985.5,25.6045,25.6259,25.6045,25.6187,9985.5
2016-07-15 12:05:00,35.93,35.96,35.93,35.93,9889.5,25.6116,25.633,25.6116,25.6116,9889.5
2016-07-15 12:10:00,35.93,35.94,35.9,35.93,10045.5,25.6116,25.6187,25.5902,25.6116,10045.5
2016-07-15 12:15:00,35.93,35.95,35.91,35.93,11838.0,25.6116,25.6259,25.5974,25.6116,11838.0
2016-07-15 12:20:00,35.93,35.95,35.89,35.94,13275.0,25.6116,25.6259,25.5831,25.6187,13275.0
2016-07-15 12:25:00,35.93,35.93,35.91,35.91,8344.5,25.6116,25.6116,25.5974,25.5974,8344.5
2016-07-15 12:30:00,35.91,35.91,35.87,35.87,9600.0,25.5974,25.5974,25.5688,25.5688,9600.0
2016-07-15 12:35:00,35.86,35.87,35.83,35.83,21994.5,25.5617,25.5688,25.5403,25.5403,21994.5
2016-07-15 12:40:00,35.83,35.85,35.81,35.84,13725.0,25.5403,25.5546,25.5261,25.5475,13725.0
2016-07-15 12:45:00,35.83,35.85,35.83,35.83,13050.0,25.5403,25.5546,25.5403,25.5403,13050.0
2016-07-15 12:50:00,35.83,35.83,35.8,35.83,22200.0,25.5403,25.5403,25.5189,25.5403,22200.0
2016-07-15 12:55:00,35.83,35.83,35.81,35.82,7500.0,25.5403,25.5403,25.5261,25.5332,7500.0
2016-07-15 13:00:00,35.82,35.89,35.82,35.88,12600.0,25.5332,25.5831,25.5332,25.576,12600.0
2016-07-15 13:05:00,35.88,35.88,35.86,35.87,10209.0,25.576,25.576,25.5617,25.5688,10209.0
2016-07-15 13:10:00,35.87,35.9,35.86,35.86,14422.5,25.5688,25.5902,25.5617,25.5617,14422.5
2016-07-15 13:15:00,35.85,35.87,35.83,35.87,43852.5,25.5546,25.5688,25.5403,25.5688,43852.5
2016-07-15 13:20:00,35.87,35.88,35.83,35.87,17227.5,25.5688,25.576,25.5403,25.5688,17227.5
2016-07-15 13:25:00,35.87,35.88,35.85,35.86,7650.0,25.5688,25.576,25.5546,25.5617,7650.0
2016-07-15 13:30:00,35.87,35.88,35.87,35.87,18048.0,25.5688,25.576,25.5688,25.5688,18048.0
2016-07-15 13:35:00,35.87,35.87,35.84,35.87,32653.5,25.5688,25.5688,25.5475,25.5688,32653.5
2016-07-15 13:40:00,35.87,35.89,35.87,35.89,14730.0,25.5688,25.5831,25.5688,25.5831,14730.0
2016-07-15 13:45:00,35.89,35.9,35.87,35.89,43240.5,25.5831,25.5902,25.5688,25.5831,43240.5
2016-07-15 13:50:00,35.89,35.89,35.88,35.89,13125.0,25.5831,25.5831,25.576,25.5831,13125.0
2016-07-15 13:55:00,35.89,35.93,35.89,35.93,26931.0,25.5831,25.6116,25.5831,25.6116,26931.0
2016-07-15 14:00:00,35.93,35.96,35.93,35.93,23649.0,25.6116,25.633,25.6116,25.6116,23649.0
2016-07-15 14:05:00,35.92,35.93,35.91,35.91,17448.0,25.6045,25.6116,25.5974,25.5974,17448.0
2016-07-15 14:10:00,35.91,35.91,35.88,35.91,19470.0,25.5974,25.5974,25.576,25.5974,19470.0
2016-07-15 14:15:00,35.91,35.91,35.87,35.9,11026.5,25.5974,25.5974,25.5688,25.5902,11026.5
2016-07-15 14:20:00,35.89,35.89,35.84,35.85,10780.5,25.5831,25.5831,25.5475,25.5546,10780.5
2016-07-15 14:25:00,35.85,35.86,35.83,35.83,11758.5,25.5546,25.5617,25.5403,25.5403,11758.5
2016-07-15 14:30:00,35.84,35.89,35.84,35.87,30453.0,25.5475,25.5831,25.5475,25.5688,30453.0
2016-07-15 14:35:00,35.87,35.89,35.86,35.87,9946.5,25.5688,25.5831,25.5617,25.5688,9946.5
2016-07-15 14:40:00,35.87,35.88,35.85,35.87,17341.5,25.5688,25.576,25.5546,25.5688,17341.5
2016-07-15 14:45:00,35.86,35.91,35.86,35.89,13347.0,25.5617,25.5974,25.5617,25.5831,13347.0
2016-07-15 14:50:00,35.9,35.93,35.89,35.93,9906.0,25.5902,25.6116,25.5831,25.6116,9906.0
2016-07-15 14:55:00,35.93,35.93,35.9,35.9,13560.0,25.6116,25.6116,25.5902,25.5902,13560.0
2016-07-15 15:00:00,35.9,35.93,35.9,35.92,7618.5,25.5902,25.6116,25.5902,25.6045,7618.5
2016-07-15 15:05:00,35.92,35.93,35.89,35.89,17839.5,25.6045,25.6116,25.5831,25.5831,17839.5
2016-07-15 15:10:00,35.89,35.9,35.87,35.87,11566.5,25.5831,25.5902,25.5688,25.5688,11566.5
2016-07-15 15:15:00,35.87,35.87,35.85,35.85,16533.0,25.5688,25.5688,25.5546,25.5546,16533.0
2016-07-15 15:20:00,35.85,35.91,35.85,35.91,21508.5,25.5546,25.5974,25.5546,25.5974,21508.5
2016-07-15 15:25:00,35.9,35.91,35.88,35.9,31143.0,25.5902,25.5974,25.576,25.5902,31143.0
2016-07-15 15:30:00,35.89,35.92,35.89,35.91,52996.5,25.5831,25.6045,25.5831,25.5974,52996.5
2016-07-15 15:35:00,35.91,35.92,35.89,35.9,70761.0,25.5974,25.6045,25.5831,25.5902,70761.0
2016-07-15 15:40:00,35.9,35.91,35.88,35.91,50208.0,25.5902,25.5974,25.576,25.5974,50208.0
2016-07-15 15:45:00,35.91,35.95,35.91,35.93,88998.0,25.5974,25.6259,25.5974,25.6116,88998.0
2016-07-15 15:50:00,35.92,35.93,35.9,35.9,112071.0,25.6045,25.6116,25.5902,25.5902,112071.0
2016-07-15 15:55:00,35.9,35.93,35.87,35.88,267870.0,25.5902,25.6116,25.5688,25.576,267870.0
2016-07-18 09:30:00,35.85,35.95,35.67,35.77,32020.5,25.5546,25.6259,25.4263,25.4976,32020.5
2016-07-18 09:35:00,35.7,35.83,35.69,35.75,19660.5,25.4477,25.5403,25.4405,25.4833,19660.5
2016-07-18 09:40:00,35.75,35.75,35.62,35.75,30777.0,25.4833,25.4833,25.3906,25.4833,30777.0
2016-07-18 09:45:00,35.77,35.86,35.73,35.86,28324.5,25.4976,25.5617,25.4691,25.5617,28324.5
2016-07-18 09:50:00,35.86,35.97,35.84,35.95,27157.5,25.5617,25.6401,25.5475,25.6259,27157.5
2016-07-18 09:55:00,35.96,35.98,35.93,35.97,23775.0,25.633,25.6473,25.6116,25.6401,23775.0
2016-07-18 10:00:00,35.96,36.07,35.95,36.03,99493.5,25.633,25.7114,25.6259,25.6829,99493.5
2016-07-18 10:05:00,36.03,36.05,36.01,36.03,30222.0,25.6829,25.6972,25.6686,25.6829,30222.0
2016-07-18 10:10:00,36.02,36.08,36.02,36.07,21693.0,25.6758,25.7185,25.6758,25.7114,21693.0
2016-07-18 10:15:00,36.07,36.12,36.06,36.12,23670.0,25.7114,25.7471,25.7043,25.7471,23670.0
2016-07-18 10:20:00,36.12,36.13,36.07,36.11,13375.5,25.7471,25.7542,25.7114,25.7399,13375.5
2016-07-18 10:25:00,36.13,36.14,36.09,36.09,16680.0,25.7542,25.7613,25.7257,25.7257,16680.0
2016-07-18 10:30:00,36.09,36.18,36.09,36.11,28063.5,25.7257,25.7898,25.7257,25.7399,28063.5
2016-07-18 10:35:00,36.11,36.11,36.06,36.11,12151.5,25.7399,25.7399,25.7043,25.7399,12151.5
2016-07-18 10:40:00,36.1,36.1,36.07,36.08,14011.5,25.7328,25.7328,25.7114,25.7185,14011.5
2016-07-18 10:45:00,36.07,36.11,36.07,36.11,45099.0,25.7114,25.7399,25.7114,25.7399,45099.0
2016-07-18 10:50:00,36.12,36.19,36.11,36.18,41635.5,25.7471,25.7969,25.7399,25.7898,41635.5
2016-07-18 10:55:00,36.17,36.25,36.16,36.23,33607.5,25.7827,25.8397,25.7756,25.8255,33607.5
2016-07-18 11:00:00,36.23,36.26,36.22,36.25,12910.5,25.8255,25.8468,25.8183,25.8397,12910.5
2016-07-18 11:05:00,36.25,36.25,36.21,36.24,13065.0,25.8397,25.8397,25.8112,25.8326,13065.0
2016-07-18 11:10:00,36.25,36.26,36.23,36.25,16995.0,25.8397,25.8468,25.8255,25.8397,16995.0
2016-07-18 11:15:00,36.25,36.27,36.24,36.27,29626.5,25.8397,25.854,25.8326,25.854,29626.5
2016-07-18 11:20:00,36.27,36.29,36.27,36.29,29242.5,25.854,25.8682,25.854,25.8682,29242.5
2016-07-18 11:25:00,36.28,36.28,36.21,36.24,35994.0,25.8611,25.8611,25.8112,25.8326,35994.0
2016-07-18 11:30:00,36.24,36.25,36.21,36.22,39144.0,25.8326,25.8397,25.8112,25.8183,39144.0
2016-07-18 11:35:00,36.21,36.27,36.2,36.25,25614.0,25.8112,25.854,25.8041,25.8397,25614.0
2016-07-18 11:40:00,36.25,36.29,36.25,36.29,14136.0,25.8397,25.8682,25.8397,25.8682,14136.0
2016-07-18 11:45:00,36.29,36.32,36.29,36.31,15277.5,25.8682,25.8896,25.8682,25.8825,15277.5
2016-07-18 11:50:00,36.32,36.33,36.3,36.33,13842.0,25.8896,25.8967,25.8754,25.8967,13842.0
2016-07-18 11:55:00,36.33,36.33,36.26,36.26,20209.5,25.8967,25.8967,25.8468,25.8468,20209.5
2016-07-18 12:00:00,36.26,36.28,36.24,36.27,23311.5,25.8468,25.8611,25.8326,25.854,23311.5
2016-07-18 12:05:00,36.27,36.3,36.25,36.3,40254.0,25.854,25.8754,25.8397,25.8754,40254.0
2016-07-18 12:10:00,36.3,36.35,36.3,36.34,29443.5,25.8754,25.911,25.8754,25.9039,29443.5
2016-07-18 12:15:00,36.34,36.36,36.3,36.32,39336.0,25.9039,25.9181,25.8754,25.8896,39336.0
2016-07-18 12:20:00,36.32,36.33,36.3,36.31,29785.5,25.8896,25.8967,25.8754,25.8825,29785.5
2016-07-18 12:25:00,36.31,36.33,36.31,36.32,23355.0,25.8825,25.8967,25.8825,25.8896,23355.0
2016-07-18 12:30:00,36.31,36.32,36.28,36.29,19146.0,25.8825,25.8896,25.8611,25.8682,19146.0
2016-07-18 12:35:00,36.29,36.31,36.27,36.3,53596.5,25.8682,25.8825,25.854,25.8754,53596.5
2016-07-18 12:40:00,36.3,36.3,36.27,36.29,32155.5,25.8754,25.8754,25.854,25.8682,32155.5
2016-07-18 12:45:00,36.3,36.33,36.3,36.33,10174.5,25.8754,25.8967,25.8754,25.8967,10174.5
2016-07-18 12:50:00,36.33,36.34,36.31,36.34,8334.0,25.8967,25.9039,25.8825,25.9039,8334.0
2016-07-18 12:55:00,36.34,36.35,36.19,36.23,196414.5,25.9039,25.911,25.7969,25.8255,196414.5
2016-07-18 13:00:00,36.23,36.42,36.23,36.35,190926.0,25.8255,25.9609,25.8255,25.911,190926.0
2016-07-18 13:05:00,36.35,36.39,36.35,36.39,43720.5,25.911,25.9395,25.911,25.9395,43720.5
2016-07-18 13:10:00,36.4,36.45,36.39,36.43,94419.0,25.9466,25.9823,25.9395,25.968,94419.0
2016-07-18 13:15:00,36.42,36.44,36.41,36.43,16081.5,25.9609,25.9752,25.9538,25.968,16081.5
2016-07-18 13:20:00,36.43,36.49,36.41,36.46,53287.5,25.968,26.0108,25.9538,25.9894,53287.5
2016-07-18 13:25:00,36.47,36.48,36.44,36.45,18190.5,25.9965,26.0037,25.9752,25.9823,18190.5
2016-07-18 13:30:00,36.45,36.45,36.43,36.44,22027.5,25.9823,25.9823,25.968,25.9752,22027.5
2016-07-18 13:35:00,36.43,36.45,36.42,36.45,15085.5,25.968,25.9823,25.9609,25.9823,15085.5
2016-07-18 13:40:00,36.45,36.46,36.41,36.46,25893.0,25.9823,25.9894,25.9538,25.9894,25893.0
2016-07-18 13:45:00,36.46,36.46,36.41,36.42,15108.0,25.9894,25.9894,25.9538,25.9609,15108.0
2016-07-18 13:50:00,36.43,36.43,36.41,36.42,12694.5,25.968,25.968,25.9538,25.9609,12694.5
2016-07-18 13:55:00,36.42,36.43,36.4,36.41,14149.5,25.9609,25.968,25.9466,25.9538,14149.5
2016-07-18 14:00:00,36.41,36.41,36.37,36.38,23299.5,25.9538,25.9538,25.9253,25.9324,23299.5
2016-07-18 14:05:00,36.38,36.42,36.36,36.42,29764.5,25.9324,25.9609,25.9181,25.9609,29764.5
2016-07-18 14:10:00,36.42,36.42,36.39,36.4,62020.5,25.9609,25.9609,25.9395,25.9466,62020.5
2016-07-18 14:15:00,36.4,36.4,36.37,36.39,21267.0,25.9466,25.9466,25.9253,25.9395,21267.0
2016-07-18 14:20:00,36.39,36.49,36.39,36.48,81841.5,25.9395,26.0108,25.9395,26.0037,81841.5
2016-07-18 14:25:00,36.47,36.49,36.47,36.49,12652.5,25.9965,26.0108,25.9965,26.0108,12652.5
2016-07-18 14:30:00,36.48,36.48,36.45,36.46,14557.5,26.0037,26.0037,25.9823,25.9894,14557.5
2016-07-18 14:35:00,36.46,36.47,36.45,36.47,33346.5,25.9894,25.9965,25.9823,25.9965,33346.5
2016-07-18 14:40:00,36.46,36.48,36.45,36.48,26542.5,25.9894,26.0037,25.9823,26.0037,26542.5
2016-07-18 14:45:00,36.47,36.47,36.45,36.47,15348.0,25.9965,25.9965,25.9823,25.9965,15348.0
2016-07-18 14:50:00,36.47,36.47,36.45,36.45,12450.0,25.9965,25.9965,25.9823,25.9823,12450.0
2016-07-18 14:55:00,36.45,36.45,36.43,36.43,11862.0,25.9823,25.9823,25.968,25.968,11862.0
2016-07-18 15:00:00,36.43,36.43,36.39,36.42,39856.5,25.968,25.968,25.9395,25.9609,39856.5
2016-07-18 15:05:00,36.42,36.43,36.38,36.38,27186.0,25.9609,25.968,25.9324,25.9324,27186.0
2016-07-18 15:10:00,36.38,36.45,36.38,36.43,59739.0,25.9324,25.9823,25.9324,25.968,59739.0
2016-07-18 15:15:00,36.43,36.46,36.43,36.44,29992.5,25.968,25.9894,25.968,25.9752,29992.5
2016-07-18 15:20:00,36.44,36.45,36.43,36.43,13848.0,25.9752,25.9823,25.968,25.968,13848.0
2016-07-18 15:25:00,36.43,36.43,36.41,36.41,23302.5,25.968,25.968,25.9538,25.9538,23302.5
2016-07-18 15:30:00,36.41,36.42,36.39,36.4,50727.0,25.9538,25.9609,25.9395,25.9466,50727.0
2016-07-18 15:35:00,36.39,36.42,36.39,36.41,68415.0,25.9395,25.9609,25.9395,25.9538,68415.0
2016-07-18 15:40:00,36.41,36.42,36.39,36.4,65515.5,25.9538,25.9609,25.9395,25.9466,65515.5
2016-07-18 15:45:00,36.4,36.46,36.39,36.44,98101.5,25.9466,25.9894,25.9395,25.9752,98101.5
2016-07-18 15:50:00,36.44,36.44,36.39,36.39,80023.5,25.9752,25.9752,25.9395,25.9395,80023.5
2016-07-18 15:55:00,36.39,36.41,36.36,36.37,280729.5,25.9395,25.9538,25.9181,25.9253,280729.5
2016-07-19 09:30:00,35.53,36.33,35.47,35.99,154420.5,25.3265,25.8967,25.2837,25.6544,154420.5
2016-07-19 09:35:00,36.01,36.06,35.83,35.89,37377.0,25.6686,25.7043,25.5403,25.5831,37377.0
2016-07-19 09:40:00,35.88,36.0,35.83,35.89,107175.0,25.576,25.6615,25.5403,25.5831,107175.0
2016-07-19 09:45:00,35.92,35.94,35.77,35.84,60342.0,25.6045,25.6187,25.4976,25.5475,60342.0
2016-07-19 09:50:00,35.82,35.93,35.76,35.83,51252.0,25.5332,25.6116,25.4904,25.5403,51252.0
2016-07-19 09:55:00,35.83,35.83,35.71,35.73,27268.5,25.5403,25.5403,25.4548,25.4691,27268.5
2016-07-19 10:00:00,35.72,35.73,35.61,35.66,42901.5,25.4619,25.4691,25.3835,25.4192,42901.5
2016-07-19 10:05:00,35.67,35.82,35.67,35.8,61728.0,25.4263,25.5332,25.4263,25.5189,61728.0
2016-07-19 10:10:00,35.81,35.89,35.81,35.86,26839.5,25.5261,25.5831,25.5261,25.5617,26839.5
2016-07-19 10:15:00,35.87,35.89,35.77,35.79,51091.5,25.5688,25.5831,25.4976,25.5118,51091.5
2016-07-19 10:20:00,35.78,35.81,35.72,35.81,37323.0,25.5047,25.5261,25.4619,25.5261,37323.0
2016-07-19 10:25:00,35.81,35.86,35.79,35.8,25605.0,25.5261,25.5617,25.5118,25.5189,25605.0
2016-07-19 10:30:00,35.81,35.85,35.79,35.81,37309.5,25.5261,25.5546,25.5118,25.5261,37309.5
2016-07-19 10:35:00,35.81,35.81,35.76,35.79,32977.5,25.5261,25.5261,25.4904,25.5118,32977.5
2016-07-19 10:40:00,35.79,35.83,35.79,35.81,22357.5,25.5118,25.5403,25.5118,25.5261,22357.5
2016-07-19 10:45:00,35.81,35.84,35.77,35.81,39778.5,25.5261,25.5475,25.4976,25.5261,39778.5
2016-07-19 10:50:00,35.81,35.87,35.79,35.8,42423.0,25.5261,25.5688,25.5118,25.5189,42423.0
2016-07-19 10:55:00,35.8,35.83,35.79,35.81,47836.5,25.5189,25.5403,25.5118,25.5261,47836.5
2016-07-19 11:00:00,35.81,35.83,35.79,35.82,30931.5,25.5261,25.5403,25.5118,25.5332,30931.5
2016-07-19 11:05:00,35.83,35.88,35.83,35.83,27330.0,25.5403,25.576,25.5403,25.5403,27330.0
2016-07-19 11:10:00,35.83,35.83,35.75,35.75,20791.5,25.5403,25.5403,25.4833,25.4833,20791.5
2016-07-19 11:15:00,35.76,35.77,35.7,35.73,27660.0,25.4904,25.4976,25.4477,25.4691,27660.0
2016-07-19 11:20:00,35.74,35.75,35.72,35.75,14779.5,25.4762,25.4833,25.4619,25.4833,14779.5
2016-07-19 11:25:00,35.75,35.77,35.73,35.74,26734.5,25.4833,25.4976,25.4691,25.4762,26734.5
2016-07-19 11:30:00,35.74,35.75,35.72,35.73,16849.5,25.4762,25.4833,25.4619,25.4691,16849.5
2016-07-19 11:35:00,35.72,35.77,35.72,35.75,20934.0,25.4619,25.4976,25.4619,25.4833,20934.0
2016-07-19 11:40:00,35.75,35.81,35.75,35.81,57067.5,25.4833,25.5261,25.4833,25.5261,57067.5
2016-07-19 11:45:00,35.8,35.81,35.75,35.78,35217.0,25.5189,25.5261,25.4833,25.5047,35217.0
2016-07-19 11:50:00,35.77,35.83,35.75,35.81,18595.5,25.4976,25.5403,25.4833,25.5261,18595.5
2016-07-19 11:55:00,35.81,35.83,35.78,35.79,29752.5,25.5261,25.5403,25.5047,25.5118,29752.5
2016-07-19 12:00:00,35.79,35.81,35.79,35.81,17224.5,25.5118,25.5261,25.5118,25.5261,17224.5
2016-07-19 12:05:00,35.81,35.83,35.77,35.79,15402.0,25.5261,25.5403,25.4976,25.5118,15402.0
2016-07-19 12:10:00,35.79,35.81,35.78,35.81,19596.0,25.5118,25.5261,25.5047,25.5261,19596.0
2016-07-19 12:15:00,35.81,35.81,35.8,35.81,12544.5,25.5261,25.5261,25.5189,25.5261,12544.5
2016-07-19 12:20:00,35.81,35.83,35.79,35.8,18099.0,25.5261,25.5403,25.5118,25.5189,18099.0
2016-07-19 12:25:00,35.8,35.83,35.79,35.81,18862.5,25.5189,25.5403,25.5118,25.5261,18862.5
2016-07-19 12:30:00,35.81,35.84,35.79,35.83,21442.5,25.5261,25.5475,25.5118,25.5403,21442.5
2016-07-19 12:35:00,35.83,35.83,35.79,35.82,20236.5,25.5403,25.5403,25.5118,25.5332,20236.5
2016-07-19 12:40:00,35.82,35.83,35.79,35.8,12028.5,25.5332,25.5403,25.5118,25.5189,12028.5
2016-07-19 12:45:00,35.8,35.83,35.79,35.83,13357.5,25.5189,25.5403,25.5118,25.5403,13357.5
2016-07-19 12:50:00,35.83,35.85,35.83,35.84,8992.5,25.5403,25.5546,25.5403,25.5475,8992.5
2016-07-19 12:55:00,35.84,35.87,35.82,35.87,11215.5,25.5475,25.5688,25.5332,25.5688,11215.5
2016-07-19 13:00:00,35.86,35.87,35.84,35.85,17578.5,25.5617,25.5688,25.5475,25.5546,17578.5
2016-07-19 13:05:00,35.85,35.87,35.84,35.84,20820.0,25.5546,25.5688,25.5475,25.5475,20820.0
2016-07-19 13:10:00,35.84,35.86,35.84,35.84,17868.0,25.5475,25.5617,25.5475,25.5475,17868.0
2016-07-19 13:15:00,35.83,35.84,35.8,35.82,21082.5,25.5403,25.5475,25.5189,25.5332,21082.5
2016-07-19 13:20:00,35.82,35.83,35.81,35.83,12409.5,25.5332,25.5403,25.5261,25.5403,12409.5
2016-07-19 13:25:00,35.83,35.83,35.8,35.81,22365.0,25.5403,25.5403,25.5189,25.5261,22365.0
2016-07-19 13:30:00,35.81,35.85,35.8,35.85,30334.5,25.5261,25.5546,25.5189,25.5546,30334.5
2016-07-19 13:35:00,35.85,35.87,35.82,35.87,39384.0,25.5546,25.5688,25.5332,25.5688,39384.0
2016-07-19 13:40:00,35.87,35.91,35.85,35.9,35325.0,25.5688,25.5974,25.5546,25.5902,35325.0
2016-07-19 13:45:00,35.91,35.95,35.9,35.9,131566.5,25.5974,25.6259,25.5902,25.5902,131566.5
2016-07-19 13:50:00,35.9,35.91,35.86,35.86,33283.5,25.5902,25.5974,25.5617,25.5617,33283.5
2016-07-19 13:55:00,35.87,35.87,35.82,35.84,28728.0,25.5688,25.5688,25.5332,25.5475,28728.0
2016-07-19 14:00:00,35.83,35.87,35.83,35.86,24211.5,25.5403,25.5688,25.5403,25.5617,24211.5
2016-07-19 14:05:00,35.85,35.88,35.85,35.87,42901.5,25.5546,25.576,25.5546,25.5688,42901.5
2016-07-19 14:10:00,35.87,35.88,35.84,35.85,54094.5,25.5688,25.576,25.5475,25.5546,54094.5
2016-07-19 14:15:00,35.85,35.87,35.84,35.85,18186.0,25.5546,25.5688,25.5475,25.5546,18186.0
2016-07-19 14:20:00,35.85,35.86,35.81,35.82,60171.0,25.5546,25.5617,25.5261,25.5332,60171.0
2016-07-19 14:25:00,35.82,35.84,35.78,35.81,63421.5,25.5332,25.5475,25.5047,25.5261,63421.5
2016-07-19 14:30:00,35.81,35.84,35.8,35.8,46923.0,25.5261,25.5475,25.5189,25.5189,46923.0
2016-07-19 14:35:00,35.79,35.83,35.79,35.83,25132.5,25.5118,25.5403,25.5118,25.5403,25132.5
2016-07-19 14:40:00,35.82,35.83,35.81,35.81,22329.0,25.5332,25.5403,25.5261,25.5261,22329.0
2016-07-19 14:45:00,35.81,35.83,35.79,35.79,18519.0,25.5261,25.5403,25.5118,25.5118,18519.0
2016-07-19 14:50:00,35.79,35.8,35.79,35.79,7753.5,25.5118,25.5189,25.5118,25.5118,7753.5
2016-07-19 14:55:00,35.79,35.79,35.75,35.77,23505.0,25.5118,25.5118,25.4833,25.4976,23505.0
2016-07-19 15:00:00,35.77,35.79,35.76,35.77,23215.5,25.4976,25.5118,25.4904,25.4976,23215.5
2016-07-19 15:05:00,35.77,35.78,35.75,35.75,17400.0,25.4976,25.5047,25.4833,25.4833,17400.0
2016-07-19 15:10:00,35.75,35.75,35.73,35.74,29976.0,25.4833,25.4833,25.4691,25.4762,29976.0
2016-07-19 15:15:00,35.74,35.75,35.73,35.74,35316.0,25.4762,25.4833,25.4691,25.4762,35316.0
2016-07-19 15:20:00,35.73,35.76,35.73,35.75,37794.0,25.4691,25.4904,25.4691,25.4833,37794.0
2016-07-19 15:25:00,35.75,35.75,35.72,35.73,27306.0,25.4833,25.4833,25.4619,25.4691,27306.0
2016-07-19 15:30:00,35.73,35.77,35.73,35.75,34881.0,25.4691,25.4976,25.4691,25.4833,34881.0
2016-07-19 15:35:00,35.74,35.76,35.73,35.75,44031.0,25.4762,25.4904,25.4691,25.4833,44031.0
2016-07-19 15:40:00,35.75,35.75,35.73,35.75,52569.0,25.4833,25.4833,25.4691,25.4833,52569.0
2016-07-19 15:45:00,35.75,35.79,35.74,35.76,147663.0,25.4833,25.5118,25.4762,25.4904,147663.0
2016-07-19 15:50:00,35.77,35.77,35.75,35.75,71383.5,25.4976,25.4976,25.4833,25.4833,71383.5
2016-07-19 15:55:00,35.75,35.77,35.74,35.77,224424.0,25.4833,25.4976,25.4762,25.4976,224424.0
2016-07-20 09:30:00,35.89,36.01,35.83,35.97,126609.0,25.5831,25.6686,25.5403,25.6401,126609.0
2016-07-20 09:35:00,35.94,36.03,35.88,35.96,80227.5,25.6187,25.6829,25.576,25.633,80227.5
2016-07-20 09:40:00,35.95,35.98,35.89,35.93,60231.0,25.6259,25.6473,25.5831,25.6116,60231.0
2016-07-20 09:45:00,35.91,36.07,35.89,36.06,75837.0,25.5974,25.7114,25.5831,25.7043,75837.0
2016-07-20 09:50:00,36.03,36.16,36.0,36.14,122944.5,25.6829,25.7756,25.6615,25.7613,122944.5
2016-07-20 09:55:00,36.14,36.15,36.05,36.08,35077.5,25.7613,25.7684,25.6972,25.7185,35077.5
2016-07-20 10:00:00,36.07,36.2,36.05,36.17,65112.0,25.7114,25.8041,25.6972,25.7827,65112.0
2016-07-20 10:05:00,36.17,36.24,36.16,36.23,78735.0,25.7827,25.8326,25.7756,25.8255,78735.0
2016-07-20 10:10:00,36.25,36.39,36.24,36.37,61059.0,25.8397,25.9395,25.8326,25.9253,61059.0
2016-07-20 10:15:00,36.37,36.39,36.33,36.39,37495.5,25.9253,25.9395,25.8967,25.9395,37495.5
2016-07-20 10:20:00,36.4,36.46,36.4,36.43,100111.5,25.9466,25.9894,25.9466,25.968,100111.5
2016-07-20 10:25:00,36.43,36.51,36.42,36.47,106329.0,25.968,26.0251,25.9609,25.9965,106329.0
2016-07-20 10:30:00,36.48,36.56,36.47,36.54,108966.0,26.0037,26.0607,25.9965,26.0464,108966.0
2016-07-20 10:35:00,36.55,36.57,36.52,36.55,31006.5,26.0536,26.0678,26.0322,26.0536,31006.5
2016-07-20 10:40:00,36.55,36.58,36.53,36.58,28900.5,26.0536,26.0749,26.0393,26.0749,28900.5
2016-07-20 10:45:00,36.58,36.59,36.54,36.54,33345.0,26.0749,26.0821,26.0464,26.0464,33345.0
2016-07-20 10:50:00,36.54,36.58,36.53,36.53,58758.0,26.0464,26.0749,26.0393,26.0393,58758.0
2016-07-20 10:55:00,36.53,36.63,36.53,36.63,29101.5,26.0393,26.1106,26.0393,26.1106,29101.5
2016-07-20 11:00:00,36.62,36.66,36.62,36.64,23808.0,26.1035,26.132,26.1035,26.1177,23808.0
2016-07-20 11:05:00,36.63,36.67,36.63,36.65,56490.0,26.1106,26.1391,26.1106,26.1248,56490.0
2016-07-20 11:10:00,36.64,36.67,36.63,36.66,37306.5,26.1177,26.1391,26.1106,26.132,37306.5
2016-07-20 11:15:00,36.65,36.65,36.61,36.62,19158.0,26.1248,26.1248,26.0963,26.1035,19158.0
2016-07-20 11:20:00,36.63,36.66,36.59,36.65,47295.0,26.1106,26.132,26.0821,26.1248,47295.0
2016-07-20 11:25:00,36.65,36.74,36.65,36.73,164505.0,26.1248,26.189,26.1248,26.1819,164505.0
2016-07-20 11:30:00,36.73,36.79,36.69,36.75,87337.5,26.1819,26.2246,26.1534,26.1961,87337.5
2016-07-20 11:35:00,36.76,36.82,36.76,36.81,66705.0,26.2033,26.246,26.2033,26.2389,66705.0
2016-07-20 11:40:00,36.8,36.81,36.77,36.79,64140.0,26.2318,26.2389,26.2104,26.2246,64140.0
2016-07-20 11:45:00,36.79,36.79,36.73,36.77,50026.5,26.2246,26.2246,26.1819,26.2104,50026.5
2016-07-20 11:50:00,36.76,36.8,36.75,36.79,50884.5,26.2033,26.2318,26.1961,26.2246,50884.5
2016-07-20 11:55:00,36.8,36.84,36.77,36.8,37777.5,26.2318,26.2603,26.2104,26.2318,37777.5
2016-07-20 12:00:00,36.8,36.81,36.71,36.72,31695.0,26.2318,26.2389,26.1676,26.1747,31695.0
2016-07-20 12:05:00,36.71,36.71,36.64,36.65,24211.5,26.1676,26.1676,26.1177,26.1248,24211.5
2016-07-20 12:10:00,36.65,36.69,36.65,36.69,23895.0,26.1248,26.1534,26.1248,26.1534,23895.0
2016-07-20 12:15:00,36.68,36.71,36.67,36.69,23479.5,26.1462,26.1676,26.1391,26.1534,23479.5
2016-07-20 12:20:00,36.69,36.73,36.68,36.73,85581.0,26.1534,26.1819,26.1462,26.1819,85581.0
2016-07-20 12:25:00,36.73,36.76,36.7,36.71,14355.0,26.1819,26.2033,26.1605,26.1676,14355.0
2016-07-20 12:30:00,36.71,36.71,36.67,36.69,25458.0,26.1676,26.1676,26.1391,26.1534,25458.0
2016-07-20 12:35:00,36.69,36.69,36.65,36.65,7684.5,26.1534,26.1534,26.1248,26.1248,7684.5
2016-07-20 12:40:00,36.66,36.68,36.63,36.67,11274.0,26.132,26.1462,26.1106,26.1391,11274.0
2016-07-20 12:45:00,36.67,36.69,36.65,36.69,14583.0,26.1391,26.1534,26.1248,26.1534,14583.0
2016-07-20 12:50:00,36.7,36.7,36.69,36.69,9300.0,26.1605,26.1605,26.1534,26.1534,9300.0
2016-07-20 12:55:00,36.7,36.71,36.68,36.7,21450.0,26.1605,26.1676,26.1462,26.1605,21450.0
2016-07-20 13:00:00,36.7,36.73,36.69,36.71,31578.0,26.1605,26.1819,26.1534,26.1676,31578.0
2016-07-20 13:05:00,36.71,36.73,36.7,36.72,20674.5,26.1676,26.1819,26.1605,26.1747,20674.5
2016-07-20 13:10:00,36.73,36.74,36.71,36.74,18375.0,26.1819,26.189,26.1676,26.189,18375.0
2016-07-20 13:15:00,36.74,36.75,36.73,36.74,18279.0,26.189,26.1961,26.1819,26.189,18279.0
2016-07-20 13:20:00,36.74,36.75,36.72,36.75,19753.5,26.189,26.1961,26.1747,26.1961,19753.5
2016-07-20 13:25:00,36.75,36.78,36.73,36.78,35215.5,26.1961,26.2175,26.1819,26.2175,35215.5
2016-07-20 13:30:00,36.78,36.8,36.78,36.79,14338.5,26.2175,26.2318,26.2175,26.2246,14338.5
2016-07-20 13:35:00,36.79,36.79,36.73,36.74,35658.0,26.2246,26.2246,26.1819,26.189,35658.0
2016-07-20 13:40:00,36.74,36.75,36.73,36.73,21483.0,26.189,26.1961,26.1819,26.1819,21483.0
2016-07-20 13:45:00,36.73,36.73,36.71,36.73,15682.5,26.1819,26.1819,26.1676,26.1819,15682.5
2016-07-20 13:50:00,36.73,36.77,36.71,36.76,69310.5,26.1819,26.2104,26.1676,26.2033,69310.5
2016-07-20 13:55:00,36.75,36.77,36.75,36.77,12094.5,26.1961,26.2104,26.1961,26.2104,12094.5
2016-07-20 14:00:00,36.77,36.8,36.76,36.79,33622.5,26.2104,26.2318,26.2033,26.2246,33622.5
2016-07-20 14:05:00,36.79,36.83,36.79,36.82,51177.0,26.2246,26.2532,26.2246,26.246,51177.0
2016-07-20 14:10:00,36.82,36.83,36.81,36.82,41881.5,26.246,26.2532,26.2389,26.246,41881.5
2016-07-20 14:15:00,36.82,36.82,36.8,36.81,14250.0,26.246,26.246,26.2318,26.2389,14250.0
2016-07-20 14:20:00,36.81,36.81,36.78,36.78,38718.0,26.2389,26.2389,26.2175,26.2175,38718.0
2016-07-20 14:25:00,36.79,36.79,36.74,36.75,21790.5,26.2246,26.2246,26.189,26.1961,21790.5
2016-07-20 14:30:00,36.75,36.78,36.74,36.77,22770.0,26.1961,26.2175,26.189,26.2104,22770.0
2016-07-20 14:35:00,36.77,36.79,36.76,36.77,36492.0,26.2104,26.2246,26.2033,26.2104,36492.0
2016-07-20 14:40:00,36.77,36.77,36.75,36.76,54541.5,26.2104,26.2104,26.1961,26.2033,54541.5
2016-07-20 14:45:00,36.77,36.78,36.75,36.76,23200.5,26.2104,26.2175,26.1961,26.2033,23200.5
2016-07-20 14:50:00,36.76,36.77,36.76,36.77,21151.5,26.2033,26.2104,26.2033,26.2104,21151.5
2016-07-20 14:55:00,36.77,36.77,36.75,36.76,20334.0,26.2104,26.2104,26.1961,26.2033,20334.0
2016-07-20 15:00:00,36.76,36.76,36.75,36.75,26823.0,26.2033,26.2033,26.1961,26.1961,26823.0
2016-07-20 15:05:00,36.75,36.75,36.71,36.72,53949.0,26.1961,26.1961,26.1676,26.1747,53949.0
2016-07-20 15:10:00,36.71,36.73,36.71,36.71,23418.0,26.1676,26.1819,26.1676,26.1676,23418.0
2016-07-20 15:15:00,36.72,36.72,36.68,36.69,29149.5,26.1747,26.1747,26.1462,26.1534,29149.5
2016-07-20 15:20:00,36.68,36.72,36.68,36.69,71086.5,26.1462,26.1747,26.1462,26.1534,71086.5
2016-07-20 15:25:00,36.7,36.71,36.66,36.67,56659.5,26.1605,26.1676,26.132,26.1391,56659.5
2016-07-20 15:30:00,36.67,36.7,36.66,36.7,48861.0,26.1391,26.1605,26.132,26.1605,48861.0
2016-07-20 15:35:00,36.7,36.7,36.68,36.69,45867.0,26.1605,26.1605,26.1462,26.1534,45867.0
2016-07-20 15:40:00,36.69,36.71,36.69,36.7,63228.0,26.1534,26.1676,26.1534,26.1605,63228.0
2016-07-20 15:45:00,36.7,36.71,36.69,36.69,40776.0,26.1605,26.1676,26.1534,26.1534,40776.0
2016-07-20 15:50:00,36.69,36.72,36.69,36.71,102606.0,26.1534,26.1747,26.1534,26.1676,102606.0
2016-07-20 15:55:00,36.71,36.71,36.63,36.64,186606.0,26.1676,26.1676,26.1106,26.1177,186606.0
2016-07-21 09:30:00,36.54,36.83,36.0,36.64,97827.0,26.0464,26.2532,25.6615,26.1177,97827.0
2016-07-21 09:35:00,36.67,36.69,36.61,36.63,36841.5,26.1391,26.1534,26.0963,26.1106,36841.5
2016-07-21 09:40:00,36.61,36.73,36.54,36.59,51924.0,26.0963,26.1819,26.0464,26.0821,51924.0
2016-07-21 09:45:00,36.59,36.67,36.58,36.6,47335.5,26.0821,26.1391,26.0749,26.0892,47335.5
2016-07-21 09:50:00,36.61,36.65,36.55,36.61,39690.0,26.0963,26.1248,26.0536,26.0963,39690.0
2016-07-21 09:55:00,36.6,36.65,36.57,36.61,62260.5,26.0892,26.1248,26.0678,26.0963,62260.5
2016-07-21 10:00:00,36.61,36.69,36.61,36.68,24000.0,26.0963,26.1534,26.0963,26.1462,24000.0
2016-07-21 10:05:00,36.68,36.72,36.61,36.65,34143.0,26.1462,26.1747,26.0963,26.1248,34143.0
2016-07-21 10:10:00,36.66,36.82,36.66,36.81,37771.5,26.132,26.246,26.132,26.2389,37771.5
2016-07-21 10:15:00,36.82,36.92,36.82,36.89,91134.0,26.246,26.3173,26.246,26.2959,91134.0
2016-07-21 10:20:00,36.9,36.93,36.83,36.84,107427.0,26.3031,26.3244,26.2532,26.2603,107427.0
2016-07-21 10:25:00,36.84,36.84,36.73,36.79,25327.5,26.2603,26.2603,26.1819,26.2246,25327.5
2016-07-21 10:30:00,36.79,36.89,36.79,36.89,103225.5,26.2246,26.2959,26.2246,26.2959,103225.5
2016-07-21 10:35:00,36.88,37.01,36.88,37.01,60867.0,26.2888,26.3815,26.2888,26.3815,60867.0
2016-07-21 10:40:00,37.01,37.02,36.89,36.95,153279.0,26.3815,26.3886,26.2959,26.3387,153279.0
2016-07-21 10:45:00,36.97,36.98,36.87,36.89,69211.5,26.3529,26.3601,26.2817,26.2959,69211.5
2016-07-21 10:50:00,36.89,36.97,36.89,36.92,28441.5,26.2959,26.3529,26.2959,26.3173,28441.5
2016-07-21 10:55:00,36.91,36.91,36.85,36.9,20866.5,26.3102,26.3102,26.2674,26.3031,20866.5
2016-07-21 11:00:00,36.9,36.9,36.78,36.79,20098.5,26.3031,26.3031,26.2175,26.2246,20098.5
2016-07-21 11:05:00,36.79,36.82,36.76,36.77,15126.0,26.2246,26.246,26.2033,26.2104,15126.0
2016-07-21 11:10:00,36.76,36.79,36.76,36.78,20641.5,26.2033,26.2246,26.2033,26.2175,20641.5
2016-07-21 11:15:00,36.78,36.85,36.78,36.85,16240.5,26.2175,26.2674,26.2175,26.2674,16240.5
2016-07-21 11:20:00,36.84,36.86,36.81,36.86,22738.5,26.2603,26.2745,26.2389,26.2745,22738.5
2016-07-21 11:25:00,36.85,36.85,36.77,36.79,25695.0,26.2674,26.2674,26.2104,26.2246,25695.0
2016-07-21 11:30:00,36.78,36.78,36.71,36.71,16518.0,26.2175,26.2175,26.1676,26.1676,16518.0
2016-07-21 11:35:00,36.71,36.77,36.71,36.77,18133.5,26.1676,26.2104,26.1676,26.2104,18133.5
2016-07-21 11:40:00,36.77,36.77,36.72,36.72,23296.5,26.2104,26.2104,26.1747,26.1747,23296.5
2016-07-21 11:45:00,36.72,36.73,36.65,36.66,23992.5,26.1747,26.1819,26.1248,26.132,23992.5
2016-07-21 11:50:00,36.66,36.68,36.61,36.68,49533.0,26.132,26.1462,26.0963,26.1462,49533.0
2016-07-21 11:55:00,36.69,36.73,36.67,36.67,47379.0,26.1534,26.1819,26.1391,26.1391,47379.0
2016-07-21 12:00:00,36.67,36.69,36.67,36.68,22308.0,26.1391,26.1534,26.1391,26.1462,22308.0
2016-07-21 12:05:00,36.68,36.71,36.66,36.68,37080.0,26.1462,26.1676,26.132,26.1462,37080.0
2016-07-21 12:10:00,36.68,36.72,36.66,36.67,60513.0,26.1462,26.1747,26.132,26.1391,60513.0
2016-07-21 12:15:00,36.66,36.67,36.65,36.67,48196.5,26.132,26.1391,26.1248,26.1391,48196.5
2016-07-21 12:20:00,36.66,36.71,36.66,36.7,50934.0,26.132,26.1676,26.132,26.1605,50934.0
2016-07-21 12:25:00,36.69,36.75,36.68,36.73,18910.5,26.1534,26.1961,26.1462,26.1819,18910.5
2016-07-21 12:30:00,36.73,36.73,36.68,36.68,20802.0,26.1819,26.1819,26.1462,26.1462,20802.0
2016-07-21 12:35:00,36.67,36.7,36.67,36.68,16348.5,26.1391,26.1605,26.1391,26.1462,16348.5
2016-07-21 12:40:00,36.67,36.71,36.67,36.71,30535.5,26.1391,26.1676,26.1391,26.1676,30535.5
2016-07-21 12:45:00,36.71,36.71,36.66,36.66,51405.0,26.1676,26.1676,26.132,26.132,51405.0
2016-07-21 12:50:00,36.65,36.65,36.61,36.63,18462.0,26.1248,26.1248,26.0963,26.1106,18462.0
2016-07-21 12:55:00,36.63,36.63,36.57,36.57,10915.5,26.1106,26.1106,26.0678,26.0678,10915.5
2016-07-21 13:00:00,36.57,36.61,36.57,36.57,21673.5,26.0678,26.0963,26.0678,26.0678,21673.5
2016-07-21 13:05:00,36.57,36.62,36.56,36.61,17179.5,26.0678,26.1035,26.0607,26.0963,17179.5
2016-07-21 13:10:00,36.59,36.61,36.59,36.61,61344.0,26.0821,26.0963,26.0821,26.0963,61344.0
2016-07-21 13:15:00,36.61,36.62,36.6,36.61,7050.0,26.0963,26.1035,26.0892,26.0963,7050.0
2016-07-21 13:20:00,36.61,36.63,36.59,36.59,13987.5,26.0963,26.1106,26.0821,26.0821,13987.5
2016-07-21 13:25:00,36.58,36.58,36.55,36.55,46036.5,26.0749,26.0749,26.0536,26.0536,46036.5
2016-07-21 13:30:00,36.55,36.57,36.54,36.56,31312.5,26.0536,26.0678,26.0464,26.0607,31312.5
2016-07-21 13:35:00,36.56,36.57,36.53,36.55,26794.5,26.0607,26.0678,26.0393,26.0536,26794.5
2016-07-21 13:40:00,36.55,36.58,36.52,36.53,30001.5,26.0536,26.0749,26.0322,26.0393,30001.5
2016-07-21 13:45:00,36.52,36.53,36.47,36.47,17106.0,26.0322,26.0393,25.9965,25.9965,17106.0
2016-07-21 13:50:00,36.47,36.47,36.43,36.43,11629.5,25.9965,25.9965,25.968,25.968,11629.5
2016-07-21 13:55:00,36.43,36.45,36.41,36.44,19932.0,25.968,25.9823,25.9538,25.9752,19932.0
2016-07-21 14:00:00,36.45,36.47,36.43,36.47,19278.0,25.9823,25.9965,25.968,25.9965,19278.0
2016-07-21 14:05:00,36.47,36.49,36.47,36.47,19566.0,25.9965,26.0108,25.9965,25.9965,19566.0
2016-07-21 14:10:00,36.46,36.47,36.45,36.45,17062.5,25.9894,25.9965,25.9823,25.9823,17062.5
2016-07-21 14:15:00,36.45,36.48,36.45,36.48,13611.0,25.9823,26.0037,25.9823,26.0037,13611.0
2016-07-21 14:20:00,36.48,36.51,36.47,36.51,11236.5,26.0037,26.0251,25.9965,26.0251,11236.5
2016-07-21 14:25:00,36.5,36.52,36.5,36.51,15132.0,26.0179,26.0322,26.0179,26.0251,15132.0
2016-07-21 14:30:00,36.51,36.56,36.51,36.55,14961.0,26.0251,26.0607,26.0251,26.0536,14961.0
2016-07-21 14:35:00,36.55,36.55,36.52,36.53,17625.0,26.0536,26.0536,26.0322,26.0393,17625.0
2016-07-21 14:40:00,36.53,36.55,36.49,36.5,35241.0,26.0393,26.0536,26.0108,26.0179,35241.0
2016-07-21 14:45:00,36.49,36.51,36.49,36.51,15420.0,26.0108,26.0251,26.0108,26.0251,15420.0
2016-07-21 14:50:00,36.51,36.53,36.49,36.51,23118.0,26.0251,26.0393,26.0108,26.0251,23118.0
2016-07-21 14:55:00,36.51,36.52,36.49,36.49,24892.5,26.0251,26.0322,26.0108,26.0108,24892.5
2016-07-21 15:00:00,36.5,36.52,36.47,36.5,32686.5,26.0179,26.0322,25.9965,26.0179,32686.5
2016-07-21 15:05:00,36.49,36.49,36.41,36.41,25798.5,26.0108,26.0108,25.9538,25.9538,25798.5
2016-07-21 15:10:00,36.41,36.43,36.39,36.43,25066.5,25.9538,25.968,25.9395,25.968,25066.5
2016-07-21 15:15:00,36.43,36.45,36.41,36.44,28050.0,25.968,25.9823,25.9538,25.9752,28050.0
2016-07-21 15:20:00,36.45,36.49,36.45,36.49,27454.5,25.9823,26.0108,25.9823,26.0108,27454.5
2016-07-21 15:25:00,36.48,36.49,36.47,36.49,31465.5,26.0037,26.0108,25.9965,26.0108,31465.5
2016-07-21 15:30:00,36.49,36.51,36.49,36.51,33793.5,26.0108,26.0251,26.0108,26.0251,33793.5
2016-07-21 15:35:00,36.51,36.52,36.45,36.45,43167.0,26.0251,26.0322,25.9823,25.9823,43167.0
2016-07-21 15:40:00,36.46,36.48,36.44,36.44,46897.5,25.9894,26.0037,25.9752,25.9752,46897.5
2016-07-21 15:45:00,36.45,36.52,36.44,36.49,63193.5,25.9823,26.0322,25.9752,26.0108,63193.5
2016-07-21 15:50:00,36.49,36.49,36.46,36.47,62608.5,26.0108,26.0108,25.9894,25.9965,62608.5
2016-07-21 15:55:00,36.46,36.49,36.45,36.47,147163.5,25.9894,26.0108,25.9823,25.9965,147163.5
2016-07-22 09:30:00,36.65,36.65,36.32,36.33,53467.5,26.1248,26.1248,25.8896,25.8967,53467.5
2016-07-22 09:35:00,36.41,36.41,36.17,36.23,10327.5,25.9538,25.9538,25.7827,25.8255,10327.5
2016-07-22 09:40:00,36.22,36.37,36.22,36.27,25122.0,25.8183,25.9253,25.8183,25.854,25122.0
2016-07-22 09:45:00,36.32,36.34,36.16,36.23,91138.5,25.8896,25.9039,25.7756,25.8255,91138.5
2016-07-22 09:50:00,36.23,36.31,36.23,36.25,17944.5,25.8255,25.8825,25.8255,25.8397,17944.5
2016-07-22 09:55:00,36.24,36.27,36.06,36.09,48943.5,25.8326,25.854,25.7043,25.7257,48943.5
2016-07-22 10:00:00,36.12,36.29,36.12,36.29,17299.5,25.7471,25.8682,25.7471,25.8682,17299.5
2016-07-22 10:05:00,36.3,36.35,36.27,36.33,27297.0,25.8754,25.911,25.854,25.8967,27297.0
2016-07-22 10:10:00,36.32,36.33,36.27,36.28,27016.5,25.8896,25.8967,25.854,25.8611,27016.5
2016-07-22 10:15:00,36.27,36.27,36.16,36.17,11250.0,25.854,25.854,25.7756,25.7827,11250.0
2016-07-22 10:20:00,36.17,36.21,36.16,36.17,9975.0,25.7827,25.8112,25.7756,25.7827,9975.0
2016-07-22 10:25:00,36.18,36.23,36.18,36.19,9024.0,25.7898,25.8255,25.7898,25.7969,9024.0
2016-07-22 10:30:00,36.19,36.27,36.16,36.25,39772.5,25.7969,25.854,25.7756,25.8397,39772.5
2016-07-22 10:35:00,36.24,36.26,36.19,36.19,28341.0,25.8326,25.8468,25.7969,25.7969,28341.0
2016-07-22 10:40:00,36.2,36.23,36.19,36.22,13353.0,25.8041,25.8255,25.7969,25.8183,13353.0
2016-07-22 10:45:00,36.23,36.26,36.23,36.26,26335.5,25.8255,25.8468,25.8255,25.8468,26335.5
2016-07-22 10:50:00,36.27,36.33,36.26,36.33,15861.0,25.854,25.8967,25.8468,25.8967,15861.0
2016-07-22 10:55:00,36.32,36.33,36.27,36.27,8110.5,25.8896,25.8967,25.854,25.854,8110.5
2016-07-22 11:00:00,36.27,36.31,36.25,36.25,14740.5,25.854,25.8825,25.8397,25.8397,14740.5
2016-07-22 11:05:00,36.26,36.3,36.23,36.26,21421.5,25.8468,25.8754,25.8255,25.8468,21421.5
2016-07-22 11:10:00,36.26,36.27,36.21,36.25,17301.0,25.8468,25.854,25.8112,25.8397,17301.0
2016-07-22 11:15:00,36.23,36.24,36.19,36.21,9379.5,25.8255,25.8326,25.7969,25.8112,9379.5
2016-07-22 11:20:00,36.21,36.21,36.17,36.17,19492.5,25.8112,25.8112,25.7827,25.7827,19492.5
2016-07-22 11:25:00,36.17,36.17,36.12,36.13,36120.0,25.7827,25.7827,25.7471,25.7542,36120.0
2016-07-22 11:30:00,36.13,36.21,36.12,36.2,14926.5,25.7542,25.8112,25.7471,25.8041,14926.5
2016-07-22 11:35:00,36.19,36.19,36.17,36.18,19630.5,25.7969,25.7969,25.7827,25.7898,19630.5
2016-07-22 11:40:00,36.18,36.24,36.17,36.19,28843.5,25.7898,25.8326,25.7827,25.7969,28843.5
2016-07-22 11:45:00,36.2,36.22,36.19,36.21,22027.5,25.8041,25.8183,25.7969,25.8112,22027.5
2016-07-22 11:50:00,36.21,36.34,36.21,36.33,26100.0,25.8112,25.9039,25.8112,25.8967,26100.0
2016-07-22 11:55:00,36.34,36.34,36.3,36.31,9000.0,25.9039,25.9039,25.8754,25.8825,9000.0
2016-07-22 12:00:00,36.31,36.41,36.31,36.4,50955.0,25.8825,25.9538,25.8825,25.9466,50955.0
2016-07-22 12:05:00,36.39,36.45,36.39,36.44,32949.0,25.9395,25.9823,25.9395,25.9752,32949.0
2016-07-22 12:10:00,36.43,36.47,36.43,36.47,34116.0,25.968,25.9965,25.968,25.9965,34116.0
2016-07-22 12:15:00,36.48,36.49,36.47,36.47,16201.5,26.0037,26.0108,25.9965,25.9965,16201.5
2016-07-22 12:20:00,36.47,36.51,36.47,36.51,13777.5,25.9965,26.0251,25.9965,26.0251,13777.5
2016-07-22 12:25:00,36.51,36.53,36.47,36.52,19956.0,26.0251,26.0393,25.9965,26.0322,19956.0
2016-07-22 12:30:00,36.51,36.51,36.45,36.45,10915.5,26.0251,26.0251,25.9823,25.9823,10915.5
2016-07-22 12:35:00,36.45,36.46,36.42,36.43,25842.0,25.9823,25.9894,25.9609,25.968,25842.0
2016-07-22 12:40:00,36.43,36.47,36.43,36.47,11971.5,25.968,25.9965,25.968,25.9965,11971.5
2016-07-22 12:45:00,36.47,36.49,36.46,36.47,22612.5,25.9965,26.0108,25.9894,25.9965,22612.5
2016-07-22 12:50:00,36.46,36.46,36.43,36.45,9216.0,25.9894,25.9894,25.968,25.9823,9216.0
2016-07-22 12:55:00,36.44,36.45,36.41,36.41,7834.5,25.9752,25.9823,25.9538,25.9538,7834.5
2016-07-22 13:00:00,36.41,36.45,36.41,36.42,16953.0,25.9538,25.9823,25.9538,25.9609,16953.0
2016-07-22 13:05:00,36.43,36.43,36.4,36.4,8049.0,25.968,25.968,25.9466,25.9466,8049.0
2016-07-22 13:10:00,36.4,36.41,36.39,36.39,6000.0,25.9466,25.9538,25.9395,25.9395,6000.0
2016-07-22 13:15:00,36.38,36.38,36.37,36.37,4650.0,25.9324,25.9324,25.9253,25.9253,4650.0
2016-07-22 13:20:00,36.37,36.42,36.37,36.41,12655.5,25.9253,25.9609,25.9253,25.9538,12655.5
2016-07-22 13:25:00,36.41,36.43,36.4,36.43,9093.0,25.9538,25.968,25.9466,25.968,9093.0
2016-07-22 13:30:00,36.42,36.43,36.41,36.43,11146.5,25.9609,25.968,25.9538,25.968,11146.5
2016-07-22 13:35:00,36.43,36.43,36.4,36.41,15081.0,25.968,25.968,25.9466,25.9538,15081.0
2016-07-22 13:40:00,36.41,36.43,36.4,36.41,11850.0,25.9538,25.968,25.9466,25.9538,11850.0
2016-07-22 13:45:00,36.41,36.48,36.41,36.48,20470.5,25.9538,26.0037,25.9538,26.0037,20470.5
2016-07-22 13:50:00,36.48,36.53,36.47,36.51,24922.5,26.0037,26.0393,25.9965,26.0251,24922.5
2016-07-22 13:55:00,36.51,36.53,36.51,36.51,22603.5,26.0251,26.0393,26.0251,26.0251,22603.5
2016-07-22 14:00:00,36.51,36.51,36.47,36.49,42336.0,26.0251,26.0251,25.9965,26.0108,42336.0
2016-07-22 14:05:00,36.49,36.54,36.49,36.53,12900.0,26.0108,26.0464,26.0108,26.0393,12900.0
2016-07-22 14:10:00,36.53,36.54,36.48,36.49,15207.0,26.0393,26.0464,26.0037,26.0108,15207.0
2016-07-22 14:15:00,36.48,36.51,36.47,36.48,16242.0,26.0037,26.0251,25.9965,26.0037,16242.0
2016-07-22 14:20:00,36.47,36.52,36.47,36.51,19857.0,25.9965,26.0322,25.9965,26.0251,19857.0
2016-07-22 14:25:00,36.52,36.55,36.51,36.52,23350.5,26.0322,26.0536,26.0251,26.0322,23350.5
2016-07-22 14:30:00,36.51,36.53,36.5,36.5,15184.5,26.0251,26.0393,26.0179,26.0179,15184.5
2016-07-22 14:35:00,36.51,36.52,36.5,36.51,12165.0,26.0251,26.0322,26.0179,26.0251,12165.0
2016-07-22 14:40:00,36.51,36.55,36.51,36.55,10837.5,26.0251,26.0536,26.0251,26.0536,10837.5
2016-07-22 14:45:00,36.55,36.57,36.53,36.57,23187.0,26.0536,26.0678,26.0393,26.0678,23187.0
2016-07-22 14:50:00,36.57,36.57,36.53,36.55,8100.0,26.0678,26.0678,26.0393,26.0536,8100.0
2016-07-22 14:55:00,36.56,36.56,36.53,36.56,13912.5,26.0607,26.0607,26.0393,26.0607,13912.5
2016-07-22 15:00:00,36.57,36.57,36.55,36.55,13350.0,26.0678,26.0678,26.0536,26.0536,13350.0
2016-07-22 15:05:00,36.55,36.57,36.53,36.56,15838.5,26.0536,26.0678,26.0393,26.0607,15838.5
2016-07-22 15:10:00,36.56,36.6,36.55,36.59,24604.5,26.0607,26.0892,26.0536,26.0821,24604.5
2016-07-22 15:15:00,36.59,36.63,36.58,36.6,36822.0,26.0821,26.1106,26.0749,26.0892,36822.0
2016-07-22 15:20:00,36.59,36.62,36.59,36.62,18978.0,26.0821,26.1035,26.0821,26.1035,18978.0
2016-07-22 15:25:00,36.62,36.65,36.62,36.63,34228.5,26.1035,26.1248,26.1035,26.1106,34228.5
2016-07-22 15:30:00,36.62,36.65,36.62,36.65,40573.5,26.1035,26.1248,26.1035,26.1248,40573.5
2016-07-22 15:35:00,36.65,36.65,36.63,36.64,30747.0,26.1248,26.1248,26.1106,26.1177,30747.0
2016-07-22 15:40:00,36.64,36.69,36.64,36.65,82746.0,26.1177,26.1534,26.1177,26.1248,82746.0
2016-07-22 15:45:00,36.66,36.7,36.66,36.67,71364.0,26.132,26.1605,26.132,26.1391,71364.0
2016-07-22 15:50:00,36.67,36.68,36.66,36.67,81370.5,26.1391,26.1462,26.132,26.1391,81370.5
2016-07-22 15:55:00,36.67,36.67,36.65,36.67,136558.5,26.1391,26.1391,26.1248,26.1391,136558.5
2016-07-25 09:30:00,36.57,36.66,36.45,36.63,27876.0,26.0678,26.132,25.9823,26.1106,27876.0
2016-07-25 09:35:00,36.63,36.67,36.55,36.67,34500.0,26.1106,26.1391,26.0536,26.1391,34500.0
2016-07-25 09:40:00,36.65,36.77,36.6,36.7,66903.0,26.1248,26.2104,26.0892,26.1605,66903.0
2016-07-25 09:45:00,36.71,36.72,36.57,36.62,51210.0,26.1676,26.1747,26.0678,26.1035,51210.0
2016-07-25 09:50:00,36.61,36.71,36.51,36.68,72282.0,26.0963,26.1676,26.0251,26.1462,72282.0
2016-07-25 09:55:00,36.67,36.78,36.66,36.78,31990.5,26.1391,26.2175,26.132,26.2175,31990.5
2016-07-25 10:00:00,36.77,36.79,36.63,36.64,40924.5,26.2104,26.2246,26.1106,26.1177,40924.5
2016-07-25 10:05:00,36.65,36.69,36.55,36.55,30388.5,26.1248,26.1534,26.0536,26.0536,30388.5
2016-07-25 10:10:00,36.53,36.55,36.44,36.46,19815.0,26.0393,26.0536,25.9752,25.9894,19815.0
2016-07-25 10:15:00,36.47,36.57,36.45,36.56,49221.0,25.9965,26.0678,25.9823,26.0607,49221.0
2016-07-25 10:20:00,36.57,36.62,36.55,36.55,71493.0,26.0678,26.1035,26.0536,26.0536,71493.0
2016-07-25 10:25:00,36.55,36.61,36.54,36.59,48513.0,26.0536,26.0963,26.0464,26.0821,48513.0
2016-07-25 10:30:00,36.59,36.65,36.59,36.6,35610.0,26.0821,26.1248,26.0821,26.0892,35610.0
2016-07-25 10:35:00,36.6,36.66,36.59,36.65,57055.5,26.0892,26.132,26.0821,26.1248,57055.5
2016-07-25 10:40:00,36.65,36.69,36.65,36.66,81094.5,26.1248,26.1534,26.1248,26.132,81094.5
2016-07-25 10:45:00,36.66,36.69,36.62,36.65,53286.0,26.132,26.1534,26.1035,26.1248,53286.0
2016-07-25 10:50:00,36.65,36.71,36.64,36.7,51669.0,26.1248,26.1676,26.1177,26.1605,51669.0
2016-07-25 10:55:00,36.7,36.71,36.63,36.63,43051.5,26.1605,26.1676,26.1106,26.1106,43051.5
2016-07-25 11:00:00,36.63,36.72,36.63,36.71,92448.0,26.1106,26.1747,26.1106,26.1676,92448.0
2016-07-25 11:05:00,36.71,36.72,36.59,36.61,39718.5,26.1676,26.1747,26.0821,26.0963,39718.5
2016-07-25 11:10:00,36.6,36.63,36.56,36.63,30009.0,26.0892,26.1106,26.0607,26.1106,30009.0
2016-07-25 11:15:00,36.62,36.65,36.6,36.64,30522.0,26.1035,26.1248,26.0892,26.1177,30522.0
2016-07-25 11:20:00,36.64,36.7,36.61,36.69,39327.0,26.1177,26.1605,26.0963,26.1534,39327.0
2016-07-25 11:25:00,36.69,36.7,36.67,36.67,87637.5,26.1534,26.1605,26.1391,26.1391,87637.5
2016-07-25 11:30:00,36.66,36.66,36.6,36.62,81175.5,26.132,26.132,26.0892,26.1035,81175.5
2016-07-25 11:35:00,36.62,36.63,36.58,36.6,67164.0,26.1035,26.1106,26.0749,26.0892,67164.0
2016-07-25 11:40:00,36.61,36.7,36.61,36.68,59236.5,26.0963,26.1605,26.0963,26.1462,59236.5
2016-07-25 11:45:00,36.67,36.71,36.62,36.69,30000.0,26.1391,26.1676,26.1035,26.1534,30000.0
2016-07-25 11:50:00,36.68,36.77,36.67,36.76,50028.0,26.1462,26.2104,26.1391,26.2033,50028.0
2016-07-25 11:55:00,36.76,36.76,36.71,36.75,27325.5,26.2033,26.2033,26.1676,26.1961,27325.5
2016-07-25 12:00:00,36.75,36.75,36.71,36.72,33481.5,26.1961,26.1961,26.1676,26.1747,33481.5
2016-07-25 12:05:00,36.72,36.73,36.71,36.72,40480.5,26.1747,26.1819,26.1676,26.1747,40480.5
2016-07-25 12:10:00,36.71,36.75,36.71,36.73,22968.0,26.1676,26.1961,26.1676,26.1819,22968.0
2016-07-25 12:15:00,36.73,36.79,36.73,36.79,31447.5,26.1819,26.2246,26.1819,26.2246,31447.5
2016-07-25 12:20:00,36.78,36.8,36.75,36.77,30357.0,26.2175,26.2318,26.1961,26.2104,30357.0
2016-07-25 12:25:00,36.77,36.77,36.73,36.75,38404.5,26.2104,26.2104,26.1819,26.1961,38404.5
2016-07-25 12:30:00,36.75,36.77,36.7,36.75,54330.0,26.1961,26.2104,26.1605,26.1961,54330.0
2016-07-25 12:35:00,36.76,36.77,36.73,36.74,28284.0,26.2033,26.2104,26.1819,26.189,28284.0
2016-07-25 12:40:00,36.75,36.79,36.75,36.77,29035.5,26.1961,26.2246,26.1961,26.2104,29035.5
2016-07-25 12:45:00,36.77,36.84,36.77,36.83,44625.0,26.2104,26.2603,26.2104,26.2532,44625.0
2016-07-25 12:50:00,36.84,36.87,36.83,36.85,32400.0,26.2603,26.2817,26.2532,26.2674,32400.0
2016-07-25 12:55:00,36.85,36.85,36.8,36.81,22185.0,26.2674,26.2674,26.2318,26.2389,22185.0
2016-07-25 13:00:00,36.81,36.81,36.73,36.75,46614.0,26.2389,26.2389,26.1819,26.1961,46614.0
2016-07-25 13:05:00,36.75,36.75,36.71,36.71,26269.5,26.1961,26.1961,26.1676,26.1676,26269.5
2016-07-25 13:10:00,36.71,36.82,36.71,36.81,37455.0,26.1676,26.246,26.1676,26.2389,37455.0
2016-07-25 13:15:00,36.81,36.88,36.81,36.88,33564.0,26.2389,26.2888,26.2389,26.2888,33564.0
2016-07-25 13:20:00,36.87,36.91,36.87,36.9,33060.0,26.2817,26.3102,26.2817,26.3031,33060.0
2016-07-25 13:25:00,36.9,36.94,36.89,36.93,28806.0,26.3031,26.3316,26.2959,26.3244,28806.0
2016-07-25 13:30:00,36.92,36.92,36.85,36.85,29634.0,26.3173,26.3173,26.2674,26.2674,29634.0
2016-07-25 13:35:00,36.86,36.9,36.81,36.9,47025.0,26.2745,26.3031,26.2389,26.3031,47025.0
2016-07-25 13:40:00,36.9,36.91,36.87,36.87,54556.5,26.3031,26.3102,26.2817,26.2817,54556.5
2016-07-25 13:45:00,36.87,36.93,36.87,36.9,85392.0,26.2817,26.3244,26.2817,26.3031,85392.0
2016-07-25 13:50:00,36.91,36.95,36.91,36.94,53889.0,26.3102,26.3387,26.3102,26.3316,53889.0
2016-07-25 13:55:00,36.94,36.97,36.93,36.97,67383.0,26.3316,26.3529,26.3244,26.3529,67383.0
2016-07-25 14:00:00,36.97,36.97,36.85,36.87,115345.5,26.3529,26.3529,26.2674,26.2817,115345.5
2016-07-25 14:05:00,36.87,36.99,36.87,36.99,59427.0,26.2817,26.3672,26.2817,26.3672,59427.0
2016-07-25 14:10:00,36.99,36.99,36.93,36.99,71136.0,26.3672,26.3672,26.3244,26.3672,71136.0
2016-07-25 14:15:00,36.99,37.0,36.97,36.97,43747.5,26.3672,26.3743,26.3529,26.3529,43747.5
2016-07-25 14:20:00,36.97,37.02,36.97,37.01,83445.0,26.3529,26.3886,26.3529,26.3815,83445.0
2016-07-25 14:25:00,37.01,37.03,36.97,36.98,81502.5,26.3815,26.3957,26.3529,26.3601,81502.5
2016-07-25 14:30:00,36.97,37.0,36.97,37.0,55882.5,26.3529,26.3743,26.3529,26.3743,55882.5
2016-07-25 14:35:00,37.0,37.03,36.97,36.98,85857.0,26.3743,26.3957,26.3529,26.3601,85857.0
2016-07-25 14:40:00,36.97,37.04,36.97,37.03,38218.5,26.3529,26.4028,26.3529,26.3957,38218.5
2016-07-25 14:45:00,37.03,37.09,37.03,37.09,34239.0,26.3957,26.4385,26.3957,26.4385,34239.0
2016-07-25 14:50:00,37.09,37.14,37.09,37.13,57730.5,26.4385,26.4741,26.4385,26.467,57730.5
2016-07-25 14:55:00,37.13,37.14,37.1,37.11,80481.0,26.467,26.4741,26.4456,26.4527,80481.0
2016-07-25 15:00:00,37.1,37.15,37.08,37.13,92641.5,26.4456,26.4813,26.4314,26.467,92641.5
2016-07-25 15:05:00,37.13,37.15,37.11,37.14,63883.5,26.467,26.4813,26.4527,26.4741,63883.5
2016-07-25 15:10:00,37.14,37.17,37.12,37.13,112116.0,26.4741,26.4955,26.4599,26.467,112116.0
2016-07-25 15:15:00,37.13,37.17,37.13,37.16,67117.5,26.467,26.4955,26.467,26.4884,67117.5
2016-07-25 15:20:00,37.16,37.22,37.16,37.22,79590.0,26.4884,26.5312,26.4884,26.5312,79590.0
2016-07-25 15:25:00,37.21,37.25,37.21,37.25,84205.5,26.524,26.5525,26.524,26.5525,84205.5
2016-07-25 15:30:00,37.25,37.25,37.16,37.16,143728.5,26.5525,26.5525,26.4884,26.4884,143728.5
2016-07-25 15:35:00,37.17,37.24,37.16,37.21,108729.0,26.4955,26.5454,26.4884,26.524,108729.0
2016-07-25 15:40:00,37.22,37.23,37.19,37.2,131667.0,26.5312,26.5383,26.5098,26.5169,131667.0
2016-07-25 15:45:00,37.19,37.23,37.18,37.22,150744.0,26.5098,26.5383,26.5026,26.5312,150744.0
2016-07-25 15:50:00,37.23,37.24,37.19,37.23,240300.0,26.5383,26.5454,26.5098,26.5383,240300.0
2016-07-25 15:55:00,37.23,37.27,37.22,37.27,434344.5,26.5383,26.5668,26.5312,26.5668,434344.5
2016-07-26 09:30:00,37.47,38.67,37.43,38.05,281016.0,26.7094,27.5647,26.6808,27.1228,281016.0
2016-07-26 09:35:00,38.13,38.13,37.51,37.69,175242.0,27.1798,27.1798,26.7379,26.8662,175242.0
2016-07-26 09:40:00,37.69,38.15,37.67,38.15,310546.5,26.8662,27.1941,26.8519,27.1941,310546.5
2016-07-26 09:45:00,38.26,38.37,37.6,37.63,183883.5,27.2725,27.3509,26.802,26.8234,183883.5
2016-07-26 09:50:00,37.64,37.83,37.61,37.81,197842.5,26.8305,26.966,26.8092,26.9517,197842.5
2016-07-26 09:55:00,37.83,38.07,37.8,38.01,240343.5,26.966,27.1371,26.9446,27.0943,240343.5
2016-07-26 10:00:00,38.0,38.05,37.9,37.93,153349.5,27.0872,27.1228,27.0159,27.0373,153349.5
2016-07-26 10:05:00,37.93,37.95,37.9,37.91,78217.5,27.0373,27.0515,27.0159,27.023,78217.5
2016-07-26 10:10:00,37.92,37.96,37.69,37.88,80032.5,27.0301,27.0586,26.8662,27.0016,80032.5
2016-07-26 10:15:00,37.89,37.99,37.86,37.93,70398.0,27.0087,27.08,26.9874,27.0373,70398.0
2016-07-26 10:20:00,37.94,37.97,37.75,37.76,60951.0,27.0444,27.0658,26.9089,26.9161,60951.0
2016-07-26 10:25:00,37.77,37.8,37.67,37.73,45288.0,26.9232,26.9446,26.8519,26.8947,45288.0
2016-07-26 10:30:00,37.71,37.77,37.68,37.71,38241.0,26.8804,26.9232,26.8591,26.8804,38241.0
2016-07-26 10:35:00,37.71,37.88,37.71,37.88,30907.5,26.8804,27.0016,26.8804,27.0016,30907.5
2016-07-26 10:40:00,37.89,37.94,37.84,37.93,44187.0,27.0087,27.0444,26.9731,27.0373,44187.0
2016-07-26 10:45:00,37.92,37.97,37.89,37.95,54480.0,27.0301,27.0658,27.0087,27.0515,54480.0
2016-07-26 10:50:00,37.94,37.95,37.73,37.77,57460.5,27.0444,27.0515,26.8947,26.9232,57460.5
2016-07-26 10:55:00,37.75,37.78,37.69,37.69,51745.5,26.9089,26.9303,26.8662,26.8662,51745.5
2016-07-26 11:00:00,37.69,37.74,37.67,37.71,43045.5,26.8662,26.9018,26.8519,26.8804,43045.5
2016-07-26 11:05:00,37.71,37.73,37.67,37.7,38701.5,26.8804,26.8947,26.8519,26.8733,38701.5
2016-07-26 11:10:00,37.69,37.79,37.66,37.78,49741.5,26.8662,26.9375,26.8448,26.9303,49741.5
2016-07-26 11:15:00,37.77,37.79,37.71,37.71,55086.0,26.9232,26.9375,26.8804,26.8804,55086.0
2016-07-26 11:20:00,37.71,37.71,37.64,37.67,42174.0,26.8804,26.8804,26.8305,26.8519,42174.0
2016-07-26 11:25:00,37.67,37.67,37.59,37.62,35590.5,26.8519,26.8519,26.7949,26.8163,35590.5
2016-07-26 11:30:00,37.63,37.75,37.63,37.71,44133.0,26.8234,26.9089,26.8234,26.8804,44133.0
2016-07-26 11:35:00,37.71,37.85,37.7,37.85,104424.0,26.8804,26.9802,26.8733,26.9802,104424.0
2016-07-26 11:40:00,37.84,37.92,37.79,37.92,151680.0,26.9731,27.0301,26.9375,27.0301,151680.0
2016-07-26 11:45:00,37.9,38.05,37.9,38.02,107425.5,27.0159,27.1228,27.0159,27.1014,107425.5
2016-07-26 11:50:00,38.03,38.08,38.01,38.01,38901.0,27.1085,27.1442,27.0943,27.0943,38901.0
2016-07-26 11:55:00,38.01,38.17,38.0,38.16,88530.0,27.0943,27.2083,27.0872,27.2012,88530.0
2016-07-26 12:00:00,38.15,38.17,38.03,38.08,58267.5,27.1941,27.2083,27.1085,27.1442,58267.5
2016-07-26 12:05:00,38.09,38.25,38.09,38.12,94438.5,27.1513,27.2654,27.1513,27.1727,94438.5
2016-07-26 12:10:00,38.11,38.33,38.1,38.29,85873.5,27.1656,27.3224,27.1584,27.2939,85873.5
2016-07-26 12:15:00,38.29,38.36,38.25,38.31,118614.0,27.2939,27.3438,27.2654,27.3081,118614.0
2016-07-26 12:20:00,38.31,38.57,38.31,38.55,102651.0,27.3081,27.4935,27.3081,27.4792,102651.0
2016-07-26 12:25:00,38.55,38.65,38.54,38.65,69102.0,27.4792,27.5505,27.4721,27.5505,69102.0
2016-07-26 12:30:00,38.64,38.65,38.55,38.62,82443.0,27.5434,27.5505,27.4792,27.5291,82443.0
2016-07-26 12:35:00,38.63,38.63,38.49,38.49,45162.0,27.5362,27.5362,27.4364,27.4364,45162.0
2016-07-26 12:40:00,38.49,38.51,38.44,38.5,58813.5,27.4364,27.4507,27.4008,27.4436,58813.5
2016-07-26 12:45:00,38.5,38.62,38.48,38.52,43855.5,27.4436,27.5291,27.4293,27.4578,43855.5
2016-07-26 12:50:00,38.51,38.81,38.5,38.79,111267.0,27.4507,27.6645,27.4436,27.6503,111267.0
2016-07-26 12:55:00,38.81,38.88,38.63,38.63,100360.5,27.6645,27.7144,27.5362,27.5362,100360.5
2016-07-26 13:00:00,38.63,38.63,38.57,38.61,49918.5,27.5362,27.5362,27.4935,27.522,49918.5
2016-07-26 13:05:00,38.61,38.75,38.61,38.75,77641.5,27.522,27.6218,27.522,27.6218,77641.5
2016-07-26 13:10:00,38.74,38.74,38.67,38.72,34783.5,27.6146,27.6146,27.5647,27.6004,34783.5
2016-07-26 13:15:00,38.73,38.87,38.73,38.85,43779.0,27.6075,27.7073,27.6075,27.6931,43779.0
2016-07-26 13:20:00,38.84,38.91,38.82,38.86,88962.0,27.6859,27.7358,27.6717,27.7002,88962.0
2016-07-26 13:25:00,38.86,38.89,38.77,38.77,82599.0,27.7002,27.7216,27.636,27.636,82599.0
2016-07-26 13:30:00,38.77,38.77,38.69,38.7,45606.0,27.636,27.636,27.579,27.5861,45606.0
2016-07-26 13:35:00,38.69,38.76,38.67,38.75,84738.0,27.579,27.6289,27.5647,27.6218,84738.0
2016-07-26 13:40:00,38.75,38.75,38.67,38.69,56931.0,27.6218,27.6218,27.5647,27.579,56931.0
2016-07-26 13:45:00,38.69,38.71,38.67,38.68,43284.0,27.579,27.5933,27.5647,27.5719,43284.0
2016-07-26 13:50:00,38.67,38.76,38.65,38.75,48043.5,27.5647,27.6289,27.5505,27.6218,48043.5
2016-07-26 13:55:00,38.75,38.81,38.74,38.76,37179.0,27.6218,27.6645,27.6146,27.6289,37179.0
2016-07-26 14:00:00,38.75,38.75,38.7,38.72,61428.0,27.6218,27.6218,27.5861,27.6004,61428.0
2016-07-26 14:05:00,38.72,38.73,38.66,38.67,33682.5,27.6004,27.6075,27.5576,27.5647,33682.5
2016-07-26 14:10:00,38.67,38.82,38.66,38.77,91522.5,27.5647,27.6717,27.5576,27.636,91522.5
2016-07-26 14:15:00,38.77,38.85,38.77,38.83,44500.5,27.636,27.6931,27.636,27.6788,44500.5
2016-07-26 14:20:00,38.83,38.97,38.82,38.95,81978.0,27.6788,27.7786,27.6717,27.7643,81978.0
2016-07-26 14:25:00,38.95,38.95,38.89,38.89,31558.5,27.7643,27.7643,27.7216,27.7216,31558.5
2016-07-26 14:30:00,38.88,38.99,38.86,38.98,88957.5,27.7144,27.7928,27.7002,27.7857,88957.5
2016-07-26 14:35:00,38.98,39.0,38.96,38.97,38638.5,27.7857,27.8,27.7715,27.7786,38638.5
2016-07-26 14:40:00,38.97,39.02,38.96,38.97,45625.5,27.7786,27.8142,27.7715,27.7786,45625.5
2016-07-26 14:45:00,38.98,38.98,38.89,38.89,48480.0,27.7857,27.7857,27.7216,27.7216,48480.0
2016-07-26 14:50:00,38.89,38.95,38.88,38.95,61498.5,27.7216,27.7643,27.7144,27.7643,61498.5
2016-07-26 14:55:00,38.95,38.98,38.91,38.92,28837.5,27.7643,27.7857,27.7358,27.7429,28837.5
2016-07-26 15:00:00,38.91,38.91,38.85,38.87,39099.0,27.7358,27.7358,27.6931,27.7073,39099.0
2016-07-26 15:05:00,38.87,38.88,38.85,38.87,32997.0,27.7073,27.7144,27.6931,27.7073,32997.0
2016-07-26 15:10:00,38.87,38.87,38.81,38.82,38268.0,27.7073,27.7073,27.6645,27.6717,38268.0
2016-07-26 15:15:00,38.83,38.85,38.81,38.82,50497.5,27.6788,27.6931,27.6645,27.6717,50497.5
2016-07-26 15:20:00,38.82,38.89,38.81,38.87,56844.0,27.6717,27.7216,27.6645,27.7073,56844.0
2016-07-26 15:25:00,38.87,38.87,38.81,38.85,67945.5,27.7073,27.7073,27.6645,27.6931,67945.5
2016-07-26 15:30:00,38.85,38.86,38.83,38.86,82792.5,27.6931,27.7002,27.6788,27.7002,82792.5
2016-07-26 15:35:00,38.86,38.88,38.81,38.87,81771.0,27.7002,27.7144,27.6645,27.7073,81771.0
2016-07-26 15:40:00,38.87,38.89,38.77,38.77,173776.5,27.7073,27.7216,27.636,27.636,173776.5
2016-07-26 15:45:00,38.78,38.9,38.78,38.88,132327.0,27.6432,27.7287,27.6432,27.7144,132327.0
2016-07-26 15:50:00,38.87,38.95,38.85,38.95,208359.0,27.7073,27.7643,27.6931,27.7643,208359.0
2016-07-26 15:55:00,38.94,38.95,38.86,38.91,370086.0,27.7572,27.7643,27.7002,27.7358,370086.0
2016-07-27 09:30:00,39.14,39.65,38.91,39.61,122995.5,27.8998,28.2633,27.7358,28.2348,122995.5
2016-07-27 09:35:00,39.6,39.73,39.51,39.57,80127.0,28.2277,28.3203,28.1635,28.2063,80127.0
2016-07-27 09:40:00,39.57,39.65,39.46,39.49,56764.5,28.2063,28.2633,28.1279,28.1493,56764.5
2016-07-27 09:45:00,39.49,39.49,39.39,39.42,27847.5,28.1493,28.1493,28.078,28.0994,27847.5
2016-07-27 09:50:00,39.43,39.53,39.37,39.49,23985.0,28.1065,28.1778,28.0637,28.1493,23985.0
2016-07-27 09:55:00,39.49,39.53,39.45,39.46,43708.5,28.1493,28.1778,28.1207,28.1279,43708.5
2016-07-27 10:00:00,39.46,39.58,39.43,39.53,63973.5,28.1279,28.2134,28.1065,28.1778,63973.5
2016-07-27 10:05:00,39.53,39.56,39.49,39.56,28090.5,28.1778,28.1992,28.1493,28.1992,28090.5
2016-07-27 10:10:00,39.57,39.69,39.55,39.63,55852.5,28.2063,28.2918,28.192,28.249,55852.5
2016-07-27 10:15:00,39.63,39.69,39.61,39.69,53254.5,28.249,28.2918,28.2348,28.2918,53254.5
2016-07-27 10:20:00,39.68,39.68,39.55,39.57,67185.0,28.2847,28.2847,28.192,28.2063,67185.0
2016-07-27 10:25:00,39.57,39.58,39.37,39.37,107110.5,28.2063,28.2134,28.0637,28.0637,107110.5
2016-07-27 10:30:00,39.37,39.44,39.36,39.42,81907.5,28.0637,28.1136,28.0566,28.0994,81907.5
2016-07-27 10:35:00,39.42,39.44,39.38,39.4,123430.5,28.0994,28.1136,28.0708,28.0851,123430.5
2016-07-27 10:40:00,39.39,39.4,39.23,39.32,71242.5,28.078,28.0851,27.9639,28.0281,71242.5
2016-07-27 10:45:00,39.33,39.35,39.32,39.33,42691.5,28.0352,28.0495,28.0281,28.0352,42691.5
2016-07-27 10:50:00,39.33,39.4,39.29,39.31,50644.5,28.0352,28.0851,28.0067,28.0209,50644.5
2016-07-27 10:55:00,39.32,39.37,39.29,39.33,36076.5,28.0281,28.0637,28.0067,28.0352,36076.5
2016-07-27 11:00:00,39.34,39.49,39.33,39.46,81012.0,28.0423,28.1493,28.0352,28.1279,81012.0
2016-07-27 11:05:00,39.45,39.46,39.41,39.46,27987.0,28.1207,28.1279,28.0922,28.1279,27987.0
2016-07-27 11:10:00,39.45,39.47,39.42,39.43,27033.0,28.1207,28.135,28.0994,28.1065,27033.0
2016-07-27 11:15:00,39.42,39.46,39.33,39.33,34911.0,28.0994,28.1279,28.0352,28.0352,34911.0
2016-07-27 11:20:00,39.33,39.35,39.27,39.29,35092.5,28.0352,28.0495,27.9924,28.0067,35092.5
2016-07-27 11:25:00,39.3,39.36,39.28,39.31,52450.5,28.0138,28.0566,27.9996,28.0209,52450.5
2016-07-27 11:30:00,39.31,39.32,39.28,39.32,26008.5,28.0209,28.0281,27.9996,28.0281,26008.5
2016-07-27 11:35:00,39.34,39.4,39.33,39.33,21001.5,28.0423,28.0851,28.0352,28.0352,21001.5
2016-07-27 11:40:00,39.33,39.34,39.28,39.31,40308.0,28.0352,28.0423,27.9996,28.0209,40308.0
2016-07-27 11:45:00,39.32,39.34,39.24,39.32,28771.5,28.0281,28.0423,27.9711,28.0281,28771.5
2016-07-27 11:50:00,39.32,39.33,39.22,39.23,35886.0,28.0281,28.0352,27.9568,27.9639,35886.0
2016-07-27 11:55:00,39.23,39.25,39.17,39.17,35917.5,27.9639,27.9782,27.9212,27.9212,35917.5
2016-07-27 12:00:00,39.17,39.23,39.17,39.18,20920.5,27.9212,27.9639,27.9212,27.9283,20920.5
2016-07-27 12:05:00,39.18,39.19,39.13,39.18,35830.5,27.9283,27.9354,27.8926,27.9283,35830.5
2016-07-27 12:10:00,39.18,39.19,39.15,39.17,40992.0,27.9283,27.9354,27.9069,27.9212,40992.0
2016-07-27 12:15:00,39.16,39.19,39.15,39.19,25354.5,27.914,27.9354,27.9069,27.9354,25354.5
2016-07-27 12:20:00,39.18,39.18,39.13,39.14,29091.0,27.9283,27.9283,27.8926,27.8998,29091.0
2016-07-27 12:25:00,39.14,39.18,39.13,39.17,11473.5,27.8998,27.9283,27.8926,27.9212,11473.5
2016-07-27 12:30:00,39.17,39.21,39.17,39.21,37180.5,27.9212,27.9497,27.9212,27.9497,37180.5
2016-07-27 12:35:00,39.21,39.25,39.2,39.25,13860.0,27.9497,27.9782,27.9425,27.9782,13860.0
2016-07-27 12:40:00,39.26,39.29,39.25,39.27,18106.5,27.9853,28.0067,27.9782,27.9924,18106.5
2016-07-27 12:45:00,39.29,39.31,39.25,39.27,26206.5,28.0067,28.0209,27.9782,27.9924,26206.5
2016-07-27 12:50:00,39.28,39.31,39.27,39.28,25837.5,27.9996,28.0209,27.9924,27.9996,25837.5
2016-07-27 12:55:00,39.28,39.29,39.24,39.29,24280.5,27.9996,28.0067,27.9711,28.0067,24280.5
2016-07-27 13:00:00,39.28,39.31,39.27,39.31,26920.5,27.9996,28.0209,27.9924,28.0209,26920.5
2016-07-27 13:05:00,39.31,39.36,39.3,39.35,22152.0,28.0209,28.0566,28.0138,28.0495,22152.0
2016-07-27 13:10:00,39.35,39.36,39.33,39.33,18037.5,28.0495,28.0566,28.0352,28.0352,18037.5
2016-07-27 13:15:00,39.34,39.35,39.29,39.29,44436.0,28.0423,28.0495,28.0067,28.0067,44436.0
2016-07-27 13:20:00,39.3,39.3,39.27,39.28,19110.0,28.0138,28.0138,27.9924,27.9996,19110.0
2016-07-27 13:25:00,39.28,39.28,39.23,39.24,30165.0,27.9996,27.9996,27.9639,27.9711,30165.0
2016-07-27 13:30:00,39.24,39.3,39.24,39.3,33808.5,27.9711,28.0138,27.9711,28.0138,33808.5
2016-07-27 13:35:00,39.31,39.32,39.31,39.32,11811.0,28.0209,28.0281,28.0209,28.0281,11811.0
2016-07-27 13:40:00,39.31,39.37,39.31,39.35,24495.0,28.0209,28.0637,28.0209,28.0495,24495.0
2016-07-27 13:45:00,39.35,39.37,39.35,39.37,19917.0,28.0495,28.0637,28.0495,28.0637,19917.0
2016-07-27 13:50:00,39.37,39.37,39.29,39.35,36958.5,28.0637,28.0637,28.0067,28.0495,36958.5
2016-07-27 13:55:00,39.36,39.37,39.33,39.37,18181.5,28.0566,28.0637,28.0352,28.0637,18181.5
2016-07-27 14:00:00,39.37,39.42,39.25,39.33,137937.0,28.0637,28.0994,27.9782,28.0352,137937.0
2016-07-27 14:05:00,39.33,39.33,39.23,39.26,48984.0,28.0352,28.0352,27.9639,27.9853,48984.0
2016-07-27 14:10:00,39.25,39.32,39.19,39.19,76944.0,27.9782,28.0281,27.9354,27.9354,76944.0
2016-07-27 14:15:00,39.19,39.42,39.19,39.34,64785.0,27.9354,28.0994,27.9354,28.0423,64785.0
2016-07-27 14:20:00,39.35,39.35,39.23,39.32,52810.5,28.0495,28.0495,27.9639,28.0281,52810.5
2016-07-27 14:25:00,39.32,39.32,39.18,39.25,46104.0,28.0281,28.0281,27.9283,27.9782,46104.0
2016-07-27 14:30:00,39.25,39.29,39.19,39.19,45282.0,27.9782,28.0067,27.9354,27.9354,45282.0
2016-07-27 14:35:00,39.21,39.27,39.16,39.21,59757.0,27.9497,27.9924,27.914,27.9497,59757.0
2016-07-27 14:40:00,39.21,39.23,39.19,39.23,43059.0,27.9497,27.9639,27.9354,27.9639,43059.0
2016-07-27 14:45:00,39.23,39.27,39.21,39.25,38154.0,27.9639,27.9924,27.9497,27.9782,38154.0
2016-07-27 14:50:00,39.26,39.3,39.25,39.29,49612.5,27.9853,28.0138,27.9782,28.0067,49612.5
2016-07-27 14:55:00,39.29,39.33,39.28,39.31,28878.0,28.0067,28.0352,27.9996,28.0209,28878.0
2016-07-27 15:00:00,39.3,39.37,39.3,39.37,42964.5,28.0138,28.0637,28.0138,28.0637,42964.5
2016-07-27 15:05:00,39.37,39.41,39.35,39.39,30348.0,28.0637,28.0922,28.0495,28.078,30348.0
2016-07-27 15:10:00,39.39,39.41,39.37,39.39,34989.0,28.078,28.0922,28.0637,28.078,34989.0
2016-07-27 15:15:00,39.39,39.45,39.33,39.36,103882.5,28.078,28.1207,28.0352,28.0566,103882.5
2016-07-27 15:20:00,39.36,39.37,39.35,39.37,33634.5,28.0566,28.0637,28.0495,28.0637,33634.5
2016-07-27 15:25:00,39.36,39.38,39.31,39.36,54292.5,28.0566,28.0708,28.0209,28.0566,54292.5
2016-07-27 15:30:00,39.36,39.38,39.34,39.38,65587.5,28.0566,28.0708,28.0423,28.0708,65587.5
2016-07-27 15:35:00,39.38,39.41,39.37,39.38,83092.5,28.0708,28.0922,28.0637,28.0708,83092.5
2016-07-27 15:40:00,39.39,39.4,39.34,39.38,151672.5,28.078,28.0851,28.0423,28.0708,151672.5
2016-07-27 15:45:00,39.37,39.38,39.29,39.31,125376.0,28.0637,28.0708,28.0067,28.0209,125376.0
2016-07-27 15:50:00,39.3,39.38,39.29,39.37,155743.5,28.0138,28.0708,28.0067,28.0637,155743.5
2016-07-27 15:55:00,39.37,39.39,39.36,39.39,299059.5,28.0637,28.078,28.0566,28.078,299059.5
2016-07-28 09:30:00,39.27,39.35,39.03,39.05,43812.0,27.9924,28.0495,27.8214,27.8356,43812.0
2016-07-28 09:35:00,39.07,39.13,38.89,38.89,34731.0,27.8499,27.8926,27.7216,27.7216,34731.0
2016-07-28 09:40:00,38.92,39.03,38.87,39.03,37000.5,27.7429,27.8214,27.7073,27.8214,37000.5
2016-07-28 09:45:00,39.03,39.11,39.02,39.09,48970.5,27.8214,27.8784,27.8142,27.8641,48970.5
2016-07-28 09:50:00,39.09,39.25,39.09,39.23,39051.0,27.8641,27.9782,27.8641,27.9639,39051.0
2016-07-28 09:55:00,39.22,39.27,39.19,39.23,73087.5,27.9568,27.9924,27.9354,27.9639,73087.5
2016-07-28 10:00:00,39.25,39.32,39.11,39.11,53341.5,27.9782,28.0281,27.8784,27.8784,53341.5
2016-07-28 10:05:00,39.1,39.2,39.08,39.19,29701.5,27.8713,27.9425,27.857,27.9354,29701.5
2016-07-28 10:10:00,39.2,39.22,38.95,38.95,54025.5,27.9425,27.9568,27.7643,27.7643,54025.5
2016-07-28 10:15:00,38.96,39.0,38.93,38.94,29283.0,27.7715,27.8,27.7501,27.7572,29283.0
2016-07-28 10:20:00,38.94,38.95,38.89,38.9,41973.0,27.7572,27.7643,27.7216,27.7287,41973.0
2016-07-28 10:25:00,38.89,38.95,38.89,38.93,33552.0,27.7216,27.7643,27.7216,27.7501,33552.0
2016-07-28 10:30:00,38.94,39.03,38.94,39.03,48945.0,27.7572,27.8214,27.7572,27.8214,48945.0
2016-07-28 10:35:00,39.03,39.05,38.93,38.99,37663.5,27.8214,27.8356,27.7501,27.7928,37663.5
2016-07-28 10:40:00,38.99,39.01,38.94,38.97,22749.0,27.7928,27.8071,27.7572,27.7786,22749.0
2016-07-28 10:45:00,38.98,39.0,38.93,38.95,32637.0,27.7857,27.8,27.7501,27.7643,32637.0
2016-07-28 10:50:00,38.95,38.97,38.87,38.88,40707.0,27.7643,27.7786,27.7073,27.7144,40707.0
2016-07-28 10:55:00,38.88,38.89,38.77,38.8,38998.5,27.7144,27.7216,27.636,27.6574,38998.5
2016-07-28 11:00:00,38.8,38.85,38.79,38.84,52000.5,27.6574,27.6931,27.6503,27.6859,52000.5
2016-07-28 11:05:00,38.84,38.85,38.78,38.79,44238.0,27.6859,27.6931,27.6432,27.6503,44238.0
2016-07-28 11:10:00,38.79,38.79,38.72,38.75,74527.5,27.6503,27.6503,27.6004,27.6218,74527.5
2016-07-28 11:15:00,38.75,38.76,38.71,38.71,77487.0,27.6218,27.6289,27.5933,27.5933,77487.0
2016-07-28 11:20:00,38.71,38.77,38.69,38.75,59827.5,27.5933,27.636,27.579,27.6218,59827.5
2016-07-28 11:25:00,38.75,38.79,38.74,38.75,35499.0,27.6218,27.6503,27.6146,27.6218,35499.0
2016-07-28 11:30:00,38.75,38.82,38.72,38.73,77752.5,27.6218,27.6717,27.6004,27.6075,77752.5
2016-07-28 11:35:00,38.73,38.74,38.67,38.67,43879.5,27.6075,27.6146,27.5647,27.5647,43879.5
2016-07-28 11:40:00,38.67,38.7,38.67,38.67,45894.0,27.5647,27.5861,27.5647,27.5647,45894.0
2016-07-28 11:45:00,38.67,38.74,38.67,38.72,60999.0,27.5647,27.6146,27.5647,27.6004,60999.0
2016-07-28 11:50:00,38.72,38.73,38.7,38.71,30648.0,27.6004,27.6075,27.5861,27.5933,30648.0
2016-07-28 11:55:00,38.71,38.72,38.69,38.71,30933.0,27.5933,27.6004,27.579,27.5933,30933.0
2016-07-28 12:00:00,38.71,38.75,38.71,38.71,46065.0,27.5933,27.6218,27.5933,27.5933,46065.0
2016-07-28 12:05:00,38.72,38.73,38.69,38.69,35847.0,27.6004,27.6075,27.579,27.579,35847.0
2016-07-28 12:10:00,38.69,38.7,38.66,38.7,53689.5,27.579,27.5861,27.5576,27.5861,53689.5
2016-07-28 12:15:00,38.71,38.73,38.68,38.68,26605.5,27.5933,27.6075,27.5719,27.5719,26605.5
2016-07-28 12:20:00,38.67,38.67,38.63,38.63,39648.0,27.5647,27.5647,27.5362,27.5362,39648.0
2016-07-28 12:25:00,38.63,38.63,38.59,38.62,27939.0,27.5362,27.5362,27.5077,27.5291,27939.0
2016-07-28 12:30:00,38.61,38.66,38.61,38.64,54733.5,27.522,27.5576,27.522,27.5434,54733.5
2016-07-28 12:35:00,38.64,38.65,38.59,38.6,31176.0,27.5434,27.5505,27.5077,27.5148,31176.0
2016-07-28 12:40:00,38.59,38.61,38.57,38.59,33864.0,27.5077,27.522,27.4935,27.5077,33864.0
2016-07-28 12:45:00,38.59,38.61,38.59,38.6,32320.5,27.5077,27.522,27.5077,27.5148,32320.5
2016-07-28 12:50:00,38.6,38.63,38.6,38.6,32425.5,27.5148,27.5362,27.5148,27.5148,32425.5
2016-07-28 12:55:00,38.61,38.7,38.6,38.69,41125.5,27.522,27.5861,27.5148,27.579,41125.5
2016-07-28 13:00:00,38.69,38.77,38.69,38.77,38106.0,27.579,27.636,27.579,27.636,38106.0
2016-07-28 13:05:00,38.77,38.79,38.76,38.79,22009.5,27.636,27.6503,27.6289,27.6503,22009.5
2016-07-28 13:10:00,38.79,38.83,38.79,38.81,14506.5,27.6503,27.6788,27.6503,27.6645,14506.5
2016-07-28 13:15:00,38.8,38.8,38.77,38.78,15816.0,27.6574,27.6574,27.636,27.6432,15816.0
2016-07-28 13:20:00,38.79,38.79,38.71,38.72,24688.5,27.6503,27.6503,27.5933,27.6004,24688.5
2016-07-28 13:25:00,38.72,38.82,38.72,38.82,23359.5,27.6004,27.6717,27.6004,27.6717,23359.5
2016-07-28 13:30:00,38.82,38.84,38.81,38.83,28182.0,27.6717,27.6859,27.6645,27.6788,28182.0
2016-07-28 13:35:00,38.84,38.85,38.78,38.79,30799.5,27.6859,27.6931,27.6432,27.6503,30799.5
2016-07-28 13:40:00,38.8,38.81,38.74,38.75,20446.5,27.6574,27.6645,27.6146,27.6218,20446.5
2016-07-28 13:45:00,38.75,38.8,38.73,38.79,21321.0,27.6218,27.6574,27.6075,27.6503,21321.0
2016-07-28 13:50:00,38.81,38.85,38.8,38.83,46371.0,27.6645,27.6931,27.6574,27.6788,46371.0
2016-07-28 13:55:00,38.83,38.89,38.83,38.89,38689.5,27.6788,27.7216,27.6788,27.7216,38689.5
2016-07-28 14:00:00,38.9,38.91,38.88,38.89,21549.0,27.7287,27.7358,27.7144,27.7216,21549.0
2016-07-28 14:05:00,38.88,38.89,38.86,38.88,24228.0,27.7144,27.7216,27.7002,27.7144,24228.0
2016-07-28 14:10:00,38.88,38.92,38.87,38.92,28047.0,27.7144,27.7429,27.7073,27.7429,28047.0
2016-07-28 14:15:00,38.93,38.98,38.92,38.97,61744.5,27.7501,27.7857,27.7429,27.7786,61744.5
2016-07-28 14:20:00,38.97,39.01,38.94,39.0,29158.5,27.7786,27.8071,27.7572,27.8,29158.5
2016-07-28 14:25:00,38.99,38.99,38.93,38.95,18928.5,27.7928,27.7928,27.7501,27.7643,18928.5
2016-07-28 14:30:00,38.95,39.0,38.94,39.0,19332.0,27.7643,27.8,27.7572,27.8,19332.0
2016-07-28 14:35:00,39.0,39.04,38.99,39.04,35592.0,27.8,27.8285,27.7928,27.8285,35592.0
2016-07-28 14:40:00,39.04,39.05,39.03,39.05,23052.0,27.8285,27.8356,27.8214,27.8356,23052.0
2016-07-28 14:45:00,39.05,39.05,38.96,38.97,40713.0,27.8356,27.8356,27.7715,27.7786,40713.0
2016-07-28 14:50:00,38.97,38.97,38.95,38.97,18381.0,27.7786,27.7786,27.7643,27.7786,18381.0
2016-07-28 14:55:00,38.97,39.01,38.95,38.95,35997.0,27.7786,27.8071,27.7643,27.7643,35997.0
2016-07-28 15:00:00,38.95,38.99,38.95,38.99,27600.0,27.7643,27.7928,27.7643,27.7928,27600.0
2016-07-28 15:05:00,38.99,38.99,38.93,38.93,32073.0,27.7928,27.7928,27.7501,27.7501,32073.0
2016-07-28 15:10:00,38.93,38.99,38.93,38.98,35851.5,27.7501,27.7928,27.7501,27.7857,35851.5
2016-07-28 15:15:00,38.98,39.01,38.97,38.98,24729.0,27.7857,27.8071,27.7786,27.7857,24729.0
2016-07-28 15:20:00,38.98,39.01,38.97,38.99,34842.0,27.7857,27.8071,27.7786,27.7928,34842.0
2016-07-28 15:25:00,39.0,39.01,38.98,38.98,32482.5,27.8,27.8071,27.7857,27.7857,32482.5
2016-07-28 15:30:00,38.98,39.05,38.97,39.05,49258.5,27.7857,27.8356,27.7786,27.8356,49258.5
2016-07-28 15:35:00,39.05,39.07,39.05,39.06,58843.5,27.8356,27.8499,27.8356,27.8427,58843.5
2016-07-28 15:40:00,39.06,39.09,39.05,39.09,53680.5,27.8427,27.8641,27.8356,27.8641,53680.5
2016-07-28 15:45:00,39.09,39.11,39.08,39.09,132814.5,27.8641,27.8784,27.857,27.8641,132814.5
2016-07-28 15:50:00,39.09,39.09,39.03,39.05,161196.0,27.8641,27.8641,27.8214,27.8356,161196.0
2016-07-28 15:55:00,39.05,39.05,39.0,39.02,218761.5,27.8356,27.8356,27.8,27.8142,218761.5
2016-07-29 09:30:00,39.05,39.11,38.27,39.07,56058.0,27.8356,27.8784,27.2796,27.8499,56058.0
2016-07-29 09:35:00,39.07,39.08,39.01,39.07,25866.0,27.8499,27.857,27.8071,27.8499,25866.0
2016-07-29 09:40:00,39.07,39.08,39.05,39.06,39564.0,27.8499,27.857,27.8356,27.8427,39564.0
2016-07-29 09:45:00,39.06,39.09,38.89,38.89,28399.5,27.8427,27.8641,27.7216,27.7216,28399.5
2016-07-29 09:50:00,38.9,38.94,38.85,38.85,59539.5,27.7287,27.7572,27.6931,27.6931,59539.5
2016-07-29 09:55:00,38.86,39.07,38.85,39.07,38298.0,27.7002,27.8499,27.6931,27.8499,38298.0
2016-07-29 10:00:00,39.05,39.05,38.91,38.92,26242.5,27.8356,27.8356,27.7358,27.7429,26242.5
2016-07-29 10:05:00,38.91,38.96,38.88,38.91,36277.5,27.7358,27.7715,27.7144,27.7358,36277.5
2016-07-29 10:10:00,38.91,38.99,38.85,38.98,20041.5,27.7358,27.7928,27.6931,27.7857,20041.5
2016-07-29 10:15:00,38.98,38.98,38.88,38.89,26664.0,27.7857,27.7857,27.7144,27.7216,26664.0
2016-07-29 10:20:00,38.89,38.95,38.89,38.93,14856.0,27.7216,27.7643,27.7216,27.7501,14856.0
2016-07-29 10:25:00,38.92,38.99,38.91,38.98,22597.5,27.7429,27.7928,27.7358,27.7857,22597.5
2016-07-29 10:30:00,38.98,39.01,38.97,39.01,11854.5,27.7857,27.8071,27.7786,27.8071,11854.5
2016-07-29 10:35:00,39.01,39.17,39.0,39.13,38956.5,27.8071,27.9212,27.8,27.8926,38956.5
2016-07-29 10:40:00,39.13,39.15,39.04,39.05,19480.5,27.8926,27.9069,27.8285,27.8356,19480.5
2016-07-29 10:45:00,39.05,39.09,39.05,39.09,40452.0,27.8356,27.8641,27.8356,27.8641,40452.0
2016-07-29 10:50:00,39.09,39.14,39.09,39.13,15037.5,27.8641,27.8998,27.8641,27.8926,15037.5
2016-07-29 10:55:00,39.13,39.17,39.1,39.1,14646.0,27.8926,27.9212,27.8713,27.8713,14646.0
2016-07-29 11:00:00,39.1,39.17,39.09,39.15,19651.5,27.8713,27.9212,27.8641,27.9069,19651.5
2016-07-29 11:05:00,39.16,39.21,39.16,39.2,11445.0,27.914,27.9497,27.914,27.9425,11445.0
2016-07-29 11:10:00,39.19,39.26,39.17,39.23,26889.0,27.9354,27.9853,27.9212,27.9639,26889.0
2016-07-29 11:15:00,39.22,39.23,39.21,39.23,26601.0,27.9568,27.9639,27.9497,27.9639,26601.0
2016-07-29 11:20:00,39.23,39.23,39.17,39.21,18868.5,27.9639,27.9639,27.9212,27.9497,18868.5
2016-07-29 11:25:00,39.21,39.25,39.2,39.21,20008.5,27.9497,27.9782,27.9425,27.9497,20008.5
2016-07-29 11:30:00,39.2,39.27,39.2,39.25,17952.0,27.9425,27.9924,27.9425,27.9782,17952.0
2016-07-29 11:35:00,39.25,39.3,39.25,39.29,19263.0,27.9782,28.0138,27.9782,28.0067,19263.0
2016-07-29 11:40:00,39.29,39.31,39.24,39.27,16096.5,28.0067,28.0209,27.9711,27.9924,16096.5
2016-07-29 11:45:00,39.27,39.28,39.2,39.21,44641.5,27.9924,27.9996,27.9425,27.9497,44641.5
2016-07-29 11:50:00,39.22,39.32,39.21,39.3,37680.0,27.9568,28.0281,27.9497,28.0138,37680.0
2016-07-29 11:55:00,39.29,39.37,39.29,39.35,83731.5,28.0067,28.0637,28.0067,28.0495,83731.5
2016-07-29 12:00:00,39.35,39.41,39.35,39.39,16525.5,28.0495,28.0922,28.0495,28.078,16525.5
2016-07-29 12:05:00,39.4,39.41,39.37,39.37,19974.0,28.0851,28.0922,28.0637,28.0637,19974.0
2016-07-29 12:10:00,39.37,39.41,39.35,39.39,22242.0,28.0637,28.0922,28.0495,28.078,22242.0
2016-07-29 12:15:00,39.4,39.43,39.39,39.4,22272.0,28.0851,28.1065,28.078,28.0851,22272.0
2016-07-29 12:20:00,39.39,39.39,39.36,39.37,28453.5,28.078,28.078,28.0566,28.0637,28453.5
2016-07-29 12:25:00,39.37,39.42,39.36,39.39,22836.0,28.0637,28.0994,28.0566,28.078,22836.0
2016-07-29 12:30:00,39.39,39.4,39.37,39.38,15196.5,28.078,28.0851,28.0637,28.0708,15196.5
2016-07-29 12:35:00,39.38,39.41,39.37,39.37,16813.5,28.0708,28.0922,28.0637,28.0637,16813.5
2016-07-29 12:40:00,39.37,39.37,39.34,39.37,11145.0,28.0637,28.0637,28.0423,28.0637,11145.0
2016-07-29 12:45:00,39.36,39.36,39.3,39.31,24222.0,28.0566,28.0566,28.0138,28.0209,24222.0
2016-07-29 12:50:00,39.31,39.34,39.28,39.33,19437.0,28.0209,28.0423,27.9996,28.0352,19437.0
2016-07-29 12:55:00,39.33,39.35,39.33,39.33,31422.0,28.0352,28.0495,28.0352,28.0352,31422.0
2016-07-29 13:00:00,39.33,39.36,39.31,39.35,47907.0,28.0352,28.0566,28.0209,28.0495,47907.0
2016-07-29 13:05:00,39.35,39.41,39.34,39.4,23877.0,28.0495,28.0922,28.0423,28.0851,23877.0
2016-07-29 13:10:00,39.39,39.43,39.39,39.42,25332.0,28.078,28.1065,28.078,28.0994,25332.0
2016-07-29 13:15:00,39.42,39.44,39.41,39.43,23463.0,28.0994,28.1136,28.0922,28.1065,23463.0
2016-07-29 13:20:00,39.42,39.45,39.41,39.43,26754.0,28.0994,28.1207,28.0922,28.1065,26754.0
2016-07-29 13:25:00,39.43,39.43,39.41,39.43,26743.5,28.1065,28.1065,28.0922,28.1065,26743.5
2016-07-29 13:30:00,39.43,39.45,39.41,39.44,25126.5,28.1065,28.1207,28.0922,28.1136,25126.5
2016-07-29 13:35:00,39.45,39.45,39.41,39.42,30825.0,28.1207,28.1207,28.0922,28.0994,30825.0
2016-07-29 13:40:00,39.42,39.42,39.37,39.37,14130.0,28.0994,28.0994,28.0637,28.0637,14130.0
2016-07-29 13:45:00,39.37,39.39,39.37,39.38,15363.0,28.0637,28.078,28.0637,28.0708,15363.0
2016-07-29 13:50:00,39.38,39.39,39.35,39.36,32442.0,28.0708,28.078,28.0495,28.0566,32442.0
2016-07-29 13:55:00,39.36,39.37,39.32,39.32,19543.5,28.0566,28.0637,28.0281,28.0281,19543.5
2016-07-29 14:00:00,39.32,39.33,39.31,39.31,10755.0,28.0281,28.0352,28.0209,28.0209,10755.0
2016-07-29 14:05:00,39.3,39.31,39.29,39.3,13000.5,28.0138,28.0209,28.0067,28.0138,13000.5
2016-07-29 14:10:00,39.3,39.31,39.27,39.27,17848.5,28.0138,28.0209,27.9924,27.9924,17848.5
2016-07-29 14:15:00,39.27,39.29,39.26,39.26,23130.0,27.9924,28.0067,27.9853,27.9853,23130.0
2016-07-29 14:20:00,39.26,39.29,39.25,39.27,29788.5,27.9853,28.0067,27.9782,27.9924,29788.5
2016-07-29 14:25:00,39.27,39.28,39.25,39.28,14539.5,27.9924,27.9996,27.9782,27.9996,14539.5
2016-07-29 14:30:00,39.28,39.3,39.25,39.25,34279.5,27.9996,28.0138,27.9782,27.9782,34279.5
2016-07-29 14:35:00,39.26,39.26,39.21,39.22,18316.5,27.9853,27.9853,27.9497,27.9568,18316.5
2016-07-29 14:40:00,39.23,39.25,39.22,39.25,19956.0,27.9639,27.9782,27.9568,27.9782,19956.0
2016-07-29 14:45:00,39.25,39.27,39.23,39.27,11928.0,27.9782,27.9924,27.9639,27.9924,11928.0
2016-07-29 14:50:00,39.27,39.3,39.27,39.29,16947.0,27.9924,28.0138,27.9924,28.0067,16947.0
2016-07-29 14:55:00,39.29,39.35,39.29,39.35,20446.5,28.0067,28.0495,28.0067,28.0495,20446.5
2016-07-29 15:00:00,39.35,39.35,39.29,39.29,40909.5,28.0495,28.0495,28.0067,28.0067,40909.5
2016-07-29 15:05:00,39.29,39.32,39.25,39.32,20776.5,28.0067,28.0281,27.9782,28.0281,20776.5
2016-07-29 15:10:00,39.31,39.33,39.29,39.31,17545.5,28.0209,28.0352,28.0067,28.0209,17545.5
2016-07-29 15:15:00,39.31,39.33,39.31,39.33,17026.5,28.0209,28.0352,28.0209,28.0352,17026.5
2016-07-29 15:20:00,39.32,39.33,39.29,39.29,20092.5,28.0281,28.0352,28.0067,28.0067,20092.5
2016-07-29 15:25:00,39.29,39.3,39.26,39.27,20446.5,28.0067,28.0138,27.9853,27.9924,20446.5
2016-07-29 15:30:00,39.27,39.3,39.25,39.28,41463.0,27.9924,28.0138,27.9782,27.9996,41463.0
2016-07-29 15:35:00,39.27,39.29,39.24,39.25,35214.0,27.9924,28.0067,27.9711,27.9782,35214.0
2016-07-29 15:40:00,39.25,39.29,39.25,39.29,36043.5,27.9782,28.0067,27.9782,28.0067,36043.5
2016-07-29 15:45:00,39.29,39.35,39.28,39.34,91356.0,28.0067,28.0495,27.9996,28.0423,91356.0
2016-07-29 15:50:00,39.34,39.37,39.33,39.34,87936.0,28.0423,28.0637,28.0352,28.0423,87936.0
2016-07-29 15:55:00,39.33,39.35,39.31,39.31,222508.5,28.0352,28.0495,28.0209,28.0209,222508.5
2016-08-01 09:30:00,39.23,39.4,39.19,39.19,48655.5,27.9639,28.0851,27.9354,27.9354,48655.5
2016-08-01 09:35:00,39.13,39.15,38.97,39.03,8700.0,27.8926,27.9069,27.7786,27.8214,8700.0
2016-08-01 09:40:00,38.99,39.05,38.97,39.05,8158.5,27.7928,27.8356,27.7786,27.8356,8158.5
2016-08-01 09:45:00,39.05,39.11,39.0,39.03,13080.0,27.8356,27.8784,27.8,27.8214,13080.0
2016-08-01 09:50:00,39.04,39.09,38.75,39.0,196087.5,27.8285,27.8641,27.6218,27.8,196087.5
2016-08-01 09:55:00,39.0,39.05,38.97,38.97,28408.5,27.8,27.8356,27.7786,27.7786,28408.5
2016-08-01 10:00:00,38.97,38.99,38.87,38.95,49591.5,27.7786,27.7928,27.7073,27.7643,49591.5
2016-08-01 10:05:00,38.93,39.04,38.89,39.03,23628.0,27.7501,27.8285,27.7216,27.8214,23628.0
2016-08-01 10:10:00,39.01,39.08,38.96,39.03,22410.0,27.8071,27.857,27.7715,27.8214,22410.0
2016-08-01 10:15:00,39.03,39.21,39.03,39.17,24090.0,27.8214,27.9497,27.8214,27.9212,24090.0
2016-08-01 10:20:00,39.15,39.15,39.04,39.08,14197.5,27.9069,27.9069,27.8285,27.857,14197.5
2016-08-01 10:25:00,39.07,39.17,39.07,39.09,10569.0,27.8499,27.9212,27.8499,27.8641,10569.0
2016-08-01 10:30:00,39.11,39.15,39.07,39.09,40281.0,27.8784,27.9069,27.8499,27.8641,40281.0
2016-08-01 10:35:00,39.07,39.09,38.97,38.98,16560.0,27.8499,27.8641,27.7786,27.7857,16560.0
2016-08-01 10:40:00,39.01,39.08,39.0,39.07,13803.0,27.8071,27.857,27.8,27.8499,13803.0
2016-08-01 10:45:00,39.07,39.13,39.0,39.12,22725.0,27.8499,27.8926,27.8,27.8855,22725.0
2016-08-01 10:50:00,39.14,39.21,39.14,39.19,13753.5,27.8998,27.9497,27.8998,27.9354,13753.5
2016-08-01 10:55:00,39.19,39.23,39.19,39.23,15550.5,27.9354,27.9639,27.9354,27.9639,15550.5
2016-08-01 11:00:00,39.23,39.24,39.17,39.23,12376.5,27.9639,27.9711,27.9212,27.9639,12376.5
2016-08-01 11:05:00,39.23,39.3,39.23,39.26,17197.5,27.9639,28.0138,27.9639,27.9853,17197.5
2016-08-01 11:10:00,39.27,39.29,39.21,39.24,25098.0,27.9924,28.0067,27.9497,27.9711,25098.0
2016-08-01 11:15:00,39.25,39.27,39.22,39.25,75160.5,27.9782,27.9924,27.9568,27.9782,75160.5
2016-08-01 11:20:00,39.26,39.26,39.22,39.23,11250.0,27.9853,27.9853,27.9568,27.9639,11250.0
2016-08-01 11:25:00,39.21,39.23,39.11,39.11,13476.0,27.9497,27.9639,27.8784,27.8784,13476.0
2016-08-01 11:30:00,39.13,39.18,39.12,39.17,17587.5,27.8926,27.9283,27.8855,27.9212,17587.5
2016-08-01 11:35:00,39.17,39.18,39.1,39.1,10800.0,27.9212,27.9283,27.8713,27.8713,10800.0
2016-08-01 11:40:00,39.11,39.13,39.07,39.13,40800.0,27.8784,27.8926,27.8499,27.8926,40800.0
2016-08-01 11:45:00,39.15,39.17,39.13,39.15,11869.5,27.9069,27.9212,27.8926,27.9069,11869.5
2016-08-01 11:50:00,39.15,39.16,39.05,39.05,21703.5,27.9069,27.914,27.8356,27.8356,21703.5
2016-08-01 11:55:00,39.03,39.06,39.01,39.03,18300.0,27.8214,27.8427,27.8071,27.8214,18300.0
2016-08-01 12:00:00,39.03,39.09,39.02,39.07,7560.0,27.8214,27.8641,27.8142,27.8499,7560.0
2016-08-01 12:05:00,39.08,39.08,38.93,38.93,21123.0,27.857,27.857,27.7501,27.7501,21123.0
2016-08-01 12:10:00,38.93,38.94,38.89,38.9,9694.5,27.7501,27.7572,27.7216,27.7287,9694.5
2016-08-01 12:15:00,38.9,38.95,38.87,38.95,12120.0,27.7287,27.7643,27.7073,27.7643,12120.0
2016-08-01 12:20:00,38.95,38.95,38.87,38.87,8226.0,27.7643,27.7643,27.7073,27.7073,8226.0
2016-08-01 12:25:00,38.89,38.89,38.83,38.86,11248.5,27.7216,27.7216,27.6788,27.7002,11248.5
2016-08-01 12:30:00,38.86,38.89,38.84,38.85,14575.5,27.7002,27.7216,27.6859,27.6931,14575.5
2016-08-01 12:35:00,38.85,38.91,38.84,38.91,15087.0,27.6931,27.7358,27.6859,27.7358,15087.0
2016-08-01 12:40:00,38.91,38.91,38.83,38.84,12580.5,27.7358,27.7358,27.6788,27.6859,12580.5
2016-08-01 12:45:00,38.84,38.87,38.8,38.85,15439.5,27.6859,27.7073,27.6574,27.6931,15439.5
2016-08-01 12:50:00,38.85,38.87,38.83,38.85,11910.0,27.6931,27.7073,27.6788,27.6931,11910.0
2016-08-01 12:55:00,38.86,38.86,38.8,38.81,25579.5,27.7002,27.7002,27.6574,27.6645,25579.5
2016-08-01 13:00:00,38.82,38.88,38.82,38.87,15381.0,27.6717,27.7144,27.6717,27.7073,15381.0
2016-08-01 13:05:00,38.87,38.93,38.85,38.93,15105.0,27.7073,27.7501,27.6931,27.7501,15105.0
2016-08-01 13:10:00,38.92,38.92,38.87,38.91,11148.0,27.7429,27.7429,27.7073,27.7358,11148.0
2016-08-01 13:15:00,38.9,38.94,38.89,38.94,9366.0,27.7287,27.7572,27.7216,27.7572,9366.0
2016-08-01 13:20:00,38.94,38.97,38.92,38.93,15585.0,27.7572,27.7786,27.7429,27.7501,15585.0
2016-08-01 13:25:00,38.93,38.97,38.91,38.93,12754.5,27.7501,27.7786,27.7358,27.7501,12754.5
2016-08-01 13:30:00,38.94,38.94,38.91,38.92,13233.0,27.7572,27.7572,27.7358,27.7429,13233.0
2016-08-01 13:35:00,38.93,38.94,38.91,38.92,8589.0,27.7501,27.7572,27.7358,27.7429,8589.0
2016-08-01 13:40:00,38.92,38.93,38.88,38.89,13675.5,27.7429,27.7501,27.7144,27.7216,13675.5
2016-08-01 13:45:00,38.9,38.91,38.87,38.91,14383.5,27.7287,27.7358,27.7073,27.7358,14383.5
2016-08-01 13:50:00,38.92,38.95,38.9,38.91,16543.5,27.7429,27.7643,27.7287,27.7358,16543.5
2016-08-01 13:55:00,38.9,39.01,38.89,39.01,16827.0,27.7287,27.8071,27.7216,27.8071,16827.0
2016-08-01 14:00:00,39.01,39.02,38.99,39.01,16345.5,27.8071,27.8142,27.7928,27.8071,16345.5
2016-08-01 14:05:00,39.01,39.02,38.95,38.95,11503.5,27.8071,27.8142,27.7643,27.7643,11503.5
2016-08-01 14:10:00,38.96,38.97,38.91,38.92,30841.5,27.7715,27.7786,27.7358,27.7429,30841.5
2016-08-01 14:15:00,38.91,38.96,38.91,38.95,26275.5,27.7358,27.7715,27.7358,27.7643,26275.5
2016-08-01 14:20:00,38.95,39.01,38.95,38.99,29691.0,27.7643,27.8071,27.7643,27.7928,29691.0
2016-08-01 14:25:00,38.99,39.02,38.96,38.97,23293.5,27.7928,27.8142,27.7715,27.7786,23293.5
2016-08-01 14:30:00,38.96,38.97,38.93,38.95,17016.0,27.7715,27.7786,27.7501,27.7643,17016.0
2016-08-01 14:35:00,38.95,38.97,38.95,38.95,11220.0,27.7643,27.7786,27.7643,27.7643,11220.0
2016-08-01 14:40:00,38.95,38.96,38.91,38.96,12006.0,27.7643,27.7715,27.7358,27.7715,12006.0
2016-08-01 14:45:00,38.96,38.99,38.95,38.99,11121.0,27.7715,27.7928,27.7643,27.7928,11121.0
2016-08-01 14:50:00,38.98,38.98,38.92,38.93,11496.0,27.7857,27.7857,27.7429,27.7501,11496.0
2016-08-01 14:55:00,38.93,38.97,38.92,38.97,22867.5,27.7501,27.7786,27.7429,27.7786,22867.5
2016-08-01 15:00:00,38.96,39.0,38.96,38.98,20584.5,27.7715,27.8,27.7715,27.7857,20584.5
2016-08-01 15:05:00,38.98,38.99,38.95,38.97,28252.5,27.7857,27.7928,27.7643,27.7786,28252.5
2016-08-01 15:10:00,38.97,39.01,38.93,38.93,18378.0,27.7786,27.8071,27.7501,27.7501,18378.0
2016-08-01 15:15:00,38.93,38.95,38.89,38.9,16876.5,27.7501,27.7643,27.7216,27.7287,16876.5
2016-08-01 15:20:00,38.9,38.93,38.87,38.92,22701.0,27.7287,27.7501,27.7073,27.7429,22701.0
2016-08-01 15:25:00,38.91,38.94,38.89,38.9,35622.0,27.7358,27.7572,27.7216,27.7287,35622.0
2016-08-01 15:30:00,38.9,38.94,38.9,38.91,16164.0,27.7287,27.7572,27.7287,27.7358,16164.0
2016-08-01 15:35:00,38.91,39.0,38.91,38.99,79477.5,27.7358,27.8,27.7358,27.7928,79477.5
2016-08-01 15:40:00,38.99,39.01,38.97,39.0,48130.5,27.7928,27.8071,27.7786,27.8,48130.5
2016-08-01 15:45:00,39.0,39.04,39.0,39.01,88389.0,27.8,27.8285,27.8,27.8071,88389.0
2016-08-01 15:50:00,39.01,39.01,38.97,38.97,82830.0,27.8071,27.8071,27.7786,27.7786,82830.0
2016-08-01 15:55:00,38.97,39.03,38.97,39.03,116260.5,27.7786,27.8214,27.7786,27.8214,116260.5
2016-08-02 09:30:00,38.95,38.98,38.78,38.97,21853.5,27.7643,27.7857,27.6432,27.7786,21853.5
2016-08-02 09:35:00,38.97,39.05,38.73,38.75,16246.5,27.7786,27.8356,27.6075,27.6218,16246.5
2016-08-02 09:40:00,38.83,38.92,38.76,38.91,26950.5,27.6788,27.7429,27.6289,27.7358,26950.5
2016-08-02 09:45:00,38.95,39.04,38.89,39.01,22572.0,27.7643,27.8285,27.7216,27.8071,22572.0
2016-08-02 09:50:00,38.99,39.07,38.91,38.93,24516.0,27.7928,27.8499,27.7358,27.7501,24516.0
2016-08-02 09:55:00,38.95,38.98,38.9,38.9,25440.0,27.7643,27.7857,27.7287,27.7287,25440.0
2016-08-02 10:00:00,38.91,38.95,38.83,38.86,43999.5,27.7358,27.7643,27.6788,27.7002,43999.5
2016-08-02 10:05:00,38.85,38.86,38.77,38.84,35442.0,27.6931,27.7002,27.636,27.6859,35442.0
2016-08-02 10:10:00,38.83,38.89,38.8,38.87,23130.0,27.6788,27.7216,27.6574,27.7073,23130.0
2016-08-02 10:15:00,38.88,38.92,38.82,38.85,31648.5,27.7144,27.7429,27.6717,27.6931,31648.5
2016-08-02 10:20:00,38.87,38.92,38.82,38.89,14953.5,27.7073,27.7429,27.6717,27.7216,14953.5
2016-08-02 10:25:00,38.87,38.95,38.85,38.95,14061.0,27.7073,27.7643,27.6931,27.7643,14061.0
2016-08-02 10:30:00,38.95,38.95,38.89,38.93,21201.0,27.7643,27.7643,27.7216,27.7501,21201.0
2016-08-02 10:35:00,38.94,38.95,38.87,38.88,20770.5,27.7572,27.7643,27.7073,27.7144,20770.5
2016-08-02 10:40:00,38.89,38.89,38.81,38.81,15513.0,27.7216,27.7216,27.6645,27.6645,15513.0
2016-08-02 10:45:00,38.81,38.84,38.76,38.77,45079.5,27.6645,27.6859,27.6289,27.636,45079.5
2016-08-02 10:50:00,38.76,38.78,38.63,38.65,67468.5,27.6289,27.6432,27.5362,27.5505,67468.5
2016-08-02 10:55:00,38.66,38.69,38.59,38.61,29937.0,27.5576,27.579,27.5077,27.522,29937.0
2016-08-02 11:00:00,38.63,38.67,38.61,38.65,39783.0,27.5362,27.5647,27.522,27.5505,39783.0
2016-08-02 11:05:00,38.65,38.71,38.61,38.7,35802.0,27.5505,27.5933,27.522,27.5861,35802.0
2016-08-02 11:10:00,38.71,38.71,38.65,38.71,35664.0,27.5933,27.5933,27.5505,27.5933,35664.0
2016-08-02 11:15:00,38.72,38.75,38.7,38.73,22446.0,27.6004,27.6218,27.5861,27.6075,22446.0
2016-08-02 11:20:00,38.73,38.79,38.73,38.75,35455.5,27.6075,27.6503,27.6075,27.6218,35455.5
2016-08-02 11:25:00,38.74,38.75,38.69,38.71,44608.5,27.6146,27.6218,27.579,27.5933,44608.5
2016-08-02 11:30:00,38.71,38.72,38.64,38.64,89497.5,27.5933,27.6004,27.5434,27.5434,89497.5
2016-08-02 11:35:00,38.64,38.67,38.62,38.65,52699.5,27.5434,27.5647,27.5291,27.5505,52699.5
2016-08-02 11:40:00,38.65,38.66,38.58,38.59,50494.5,27.5505,27.5576,27.5006,27.5077,50494.5
2016-08-02 11:45:00,38.59,38.69,38.59,38.69,77325.0,27.5077,27.579,27.5077,27.579,77325.0
2016-08-02 11:50:00,38.68,38.68,38.61,38.61,35760.0,27.5719,27.5719,27.522,27.522,35760.0
2016-08-02 11:55:00,38.61,38.65,38.6,38.62,39711.0,27.522,27.5505,27.5148,27.5291,39711.0
2016-08-02 12:00:00,38.62,38.65,38.61,38.61,62572.5,27.5291,27.5505,27.522,27.522,62572.5
2016-08-02 12:05:00,38.6,38.61,38.55,38.61,62308.5,27.5148,27.522,27.4792,27.522,62308.5
2016-08-02 12:10:00,38.61,38.64,38.59,38.64,24789.0,27.522,27.5434,27.5077,27.5434,24789.0
2016-08-02 12:15:00,38.64,38.68,38.64,38.64,23979.0,27.5434,27.5719,27.5434,27.5434,23979.0
2016-08-02 12:20:00,38.64,38.66,38.63,38.66,13434.0,27.5434,27.5576,27.5362,27.5576,13434.0
2016-08-02 12:25:00,38.65,38.71,38.64,38.71,13542.0,27.5505,27.5933,27.5434,27.5933,13542.0
2016-08-02 12:30:00,38.71,38.72,38.66,38.67,30225.0,27.5933,27.6004,27.5576,27.5647,30225.0
2016-08-02 12:35:00,38.67,38.67,38.62,38.63,18109.5,27.5647,27.5647,27.5291,27.5362,18109.5
2016-08-02 12:40:00,38.63,38.66,38.62,38.64,15289.5,27.5362,27.5576,27.5291,27.5434,15289.5
2016-08-02 12:45:00,38.63,38.65,38.61,38.63,29086.5,27.5362,27.5505,27.522,27.5362,29086.5
2016-08-02 12:50:00,38.63,38.63,38.57,38.58,23626.5,27.5362,27.5362,27.4935,27.5006,23626.5
2016-08-02 12:55:00,38.57,38.57,38.51,38.54,18042.0,27.4935,27.4935,27.4507,27.4721,18042.0
2016-08-02 13:00:00,38.54,38.57,38.52,38.54,49675.5,27.4721,27.4935,27.4578,27.4721,49675.5
2016-08-02 13:05:00,38.55,38.56,38.47,38.47,19776.0,27.4792,27.4863,27.4222,27.4222,19776.0
2016-08-02 13:10:00,38.47,38.52,38.47,38.47,17001.0,27.4222,27.4578,27.4222,27.4222,17001.0
2016-08-02 13:15:00,38.47,38.53,38.47,38.53,25426.5,27.4222,27.4649,27.4222,27.4649,25426.5
2016-08-02 13:20:00,38.53,38.55,38.52,38.55,14317.5,27.4649,27.4792,27.4578,27.4792,14317.5
2016-08-02 13:25:00,38.55,38.57,38.52,38.54,25117.5,27.4792,27.4935,27.4578,27.4721,25117.5
2016-08-02 13:30:00,38.55,38.56,38.51,38.51,26616.0,27.4792,27.4863,27.4507,27.4507,26616.0
2016-08-02 13:35:00,38.52,38.55,38.51,38.52,19957.5,27.4578,27.4792,27.4507,27.4578,19957.5
2016-08-02 13:40:00,38.52,38.53,38.5,38.52,27075.0,27.4578,27.4649,27.4436,27.4578,27075.0
2016-08-02 13:45:00,38.53,38.57,38.53,38.57,27609.0,27.4649,27.4935,27.4649,27.4935,27609.0
2016-08-02 13:50:00,38.57,38.64,38.57,38.61,44835.0,27.4935,27.5434,27.4935,27.522,44835.0
2016-08-02 13:55:00,38.6,38.6,38.53,38.53,15150.0,27.5148,27.5148,27.4649,27.4649,15150.0
2016-08-02 14:00:00,38.54,38.61,38.53,38.56,39067.5,27.4721,27.522,27.4649,27.4863,39067.5
2016-08-02 14:05:00,38.56,38.58,38.55,38.57,142855.5,27.4863,27.5006,27.4792,27.4935,142855.5
2016-08-02 14:10:00,38.57,38.59,38.55,38.55,62484.0,27.4935,27.5077,27.4792,27.4792,62484.0
2016-08-02 14:15:00,38.55,38.57,38.53,38.53,47616.0,27.4792,27.4935,27.4649,27.4649,47616.0
2016-08-02 14:20:00,38.53,38.56,38.52,38.55,51018.0,27.4649,27.4863,27.4578,27.4792,51018.0
2016-08-02 14:25:00,38.55,38.57,38.53,38.54,54819.0,27.4792,27.4935,27.4649,27.4721,54819.0
2016-08-02 14:30:00,38.53,38.56,38.51,38.51,64114.5,27.4649,27.4863,27.4507,27.4507,64114.5
2016-08-02 14:35:00,38.51,38.54,38.51,38.51,23556.0,27.4507,27.4721,27.4507,27.4507,23556.0
2016-08-02 14:40:00,38.5,38.59,38.5,38.58,51352.5,27.4436,27.5077,27.4436,27.5006,51352.5
2016-08-02 14:45:00,38.59,38.61,38.57,38.59,36397.5,27.5077,27.522,27.4935,27.5077,36397.5
2016-08-02 14:50:00,38.59,38.6,38.55,38.55,17509.5,27.5077,27.5148,27.4792,27.4792,17509.5
2016-08-02 14:55:00,38.54,38.55,38.52,38.53,31851.0,27.4721,27.4792,27.4578,27.4649,31851.0
2016-08-02 15:00:00,38.53,38.59,38.53,38.58,41046.0,27.4649,27.5077,27.4649,27.5006,41046.0
2016-08-02 15:05:00,38.58,38.59,38.54,38.59,28461.0,27.5006,27.5077,27.4721,27.5077,28461.0
2016-08-02 15:10:00,38.59,38.6,38.54,38.55,27384.0,27.5077,27.5148,27.4721,27.4792,27384.0
2016-08-02 15:15:00,38.55,38.57,38.54,38.55,32302.5,27.4792,27.4935,27.4721,27.4792,32302.5
2016-08-02 15:20:00,38.54,38.57,38.52,38.55,45448.5,27.4721,27.4935,27.4578,27.4792,45448.5
2016-08-02 15:25:00,38.55,38.57,38.55,38.56,44334.0,27.4792,27.4935,27.4792,27.4863,44334.0
2016-08-02 15:30:00,38.56,38.61,38.55,38.59,47115.0,27.4863,27.522,27.4792,27.5077,47115.0
2016-08-02 15:35:00,38.59,38.61,38.59,38.61,52288.5,27.5077,27.522,27.5077,27.522,52288.5
2016-08-02 15:40:00,38.61,38.61,38.56,38.59,63124.5,27.522,27.522,27.4863,27.5077,63124.5
2016-08-02 15:45:00,38.59,38.62,38.57,38.59,83470.5,27.5077,27.5291,27.4935,27.5077,83470.5
2016-08-02 15:50:00,38.59,38.59,38.55,38.57,134550.0,27.5077,27.5077,27.4792,27.4935,134550.0
2016-08-02 15:55:00,38.56,38.59,38.53,38.55,291177.0,27.4863,27.5077,27.4649,27.4792,291177.0
2016-08-03 09:30:00,38.31,38.31,38.02,38.19,96454.5,27.3081,27.3081,27.1014,27.2226,96454.5
2016-08-03 09:35:00,38.2,38.23,38.1,38.19,97968.0,27.2297,27.2511,27.1584,27.2226,97968.0
2016-08-03 09:40:00,38.19,38.49,38.19,38.35,58386.0,27.2226,27.4364,27.2226,27.3366,58386.0
2016-08-03 09:45:00,38.33,38.51,38.33,38.47,37122.0,27.3224,27.4507,27.3224,27.4222,37122.0
2016-08-03 09:50:00,38.47,38.47,38.21,38.22,87727.5,27.4222,27.4222,27.2368,27.244,87727.5
2016-08-03 09:55:00,38.21,38.34,38.2,38.31,44449.5,27.2368,27.3295,27.2297,27.3081,44449.5
2016-08-03 10:00:00,38.3,38.33,38.23,38.32,76204.5,27.301,27.3224,27.2511,27.3153,76204.5
2016-08-03 10:05:00,38.33,38.44,38.32,38.38,56170.5,27.3224,27.4008,27.3153,27.358,56170.5
2016-08-03 10:10:00,38.38,38.43,38.37,38.39,50392.5,27.358,27.3937,27.3509,27.3652,50392.5
2016-08-03 10:15:00,38.39,38.45,38.3,38.3,65005.5,27.3652,27.4079,27.301,27.301,65005.5
2016-08-03 10:20:00,38.31,38.38,38.29,38.35,50476.5,27.3081,27.358,27.2939,27.3366,50476.5
2016-08-03 10:25:00,38.33,38.35,38.29,38.32,42355.5,27.3224,27.3366,27.2939,27.3153,42355.5
2016-08-03 10:30:00,38.31,38.33,38.2,38.33,109602.0,27.3081,27.3224,27.2297,27.3224,109602.0
2016-08-03 10:35:00,38.33,38.36,38.3,38.33,74572.5,27.3224,27.3438,27.301,27.3224,74572.5
2016-08-03 10:40:00,38.33,38.37,38.3,38.33,40989.0,27.3224,27.3509,27.301,27.3224,40989.0
2016-08-03 10:45:00,38.33,38.36,38.3,38.35,38460.0,27.3224,27.3438,27.301,27.3366,38460.0
2016-08-03 10:50:00,38.35,38.43,38.35,38.35,33478.5,27.3366,27.3937,27.3366,27.3366,33478.5
2016-08-03 10:55:00,38.36,38.41,38.3,38.32,42034.5,27.3438,27.3794,27.301,27.3153,42034.5
2016-08-03 11:00:00,38.32,38.33,38.29,38.33,19620.0,27.3153,27.3224,27.2939,27.3224,19620.0
2016-08-03 11:05:00,38.33,38.38,38.32,38.33,34492.5,27.3224,27.358,27.3153,27.3224,34492.5
2016-08-03 11:10:00,38.33,38.37,38.31,38.36,37140.0,27.3224,27.3509,27.3081,27.3438,37140.0
2016-08-03 11:15:00,38.37,38.39,38.32,38.35,29535.0,27.3509,27.3652,27.3153,27.3366,29535.0
2016-08-03 11:20:00,38.35,38.43,38.33,38.42,52069.5,27.3366,27.3937,27.3224,27.3865,52069.5
2016-08-03 11:25:00,38.43,38.49,38.43,38.49,37750.5,27.3937,27.4364,27.3937,27.4364,37750.5
2016-08-03 11:30:00,38.48,38.49,38.44,38.49,32641.5,27.4293,27.4364,27.4008,27.4364,32641.5
2016-08-03 11:35:00,38.48,38.49,38.43,38.47,21123.0,27.4293,27.4364,27.3937,27.4222,21123.0
2016-08-03 11:40:00,38.47,38.53,38.46,38.5,31815.0,27.4222,27.4649,27.4151,27.4436,31815.0
2016-08-03 11:45:00,38.49,38.53,38.48,38.52,21865.5,27.4364,27.4649,27.4293,27.4578,21865.5
2016-08-03 11:50:00,38.52,38.53,38.49,38.52,15855.0,27.4578,27.4649,27.4364,27.4578,15855.0
2016-08-03 11:55:00,38.52,38.55,38.51,38.53,15256.5,27.4578,27.4792,27.4507,27.4649,15256.5
2016-08-03 12:00:00,38.53,38.56,38.52,38.53,18355.5,27.4649,27.4863,27.4578,27.4649,18355.5
2016-08-03 12:05:00,38.54,38.59,38.54,38.59,13776.0,27.4721,27.5077,27.4721,27.5077,13776.0
2016-08-03 12:10:00,38.59,38.62,38.59,38.61,17226.0,27.5077,27.5291,27.5077,27.522,17226.0
2016-08-03 12:15:00,38.61,38.64,38.61,38.63,14973.0,27.522,27.5434,27.522,27.5362,14973.0
2016-08-03 12:20:00,38.63,38.63,38.59,38.61,12295.5,27.5362,27.5362,27.5077,27.522,12295.5
2016-08-03 12:25:00,38.61,38.64,38.6,38.6,11076.0,27.522,27.5434,27.5148,27.5148,11076.0
2016-08-03 12:30:00,38.61,38.62,38.59,38.61,18150.0,27.522,27.5291,27.5077,27.522,18150.0
2016-08-03 12:35:00,38.61,38.67,38.59,38.65,17032.5,27.522,27.5647,27.5077,27.5505,17032.5
2016-08-03 12:40:00,38.65,38.69,38.65,38.69,10099.5,27.5505,27.579,27.5505,27.579,10099.5
2016-08-03 12:45:00,38.69,38.69,38.63,38.63,9895.5,27.579,27.579,27.5362,27.5362,9895.5
2016-08-03 12:50:00,38.64,38.69,38.64,38.69,15163.5,27.5434,27.579,27.5434,27.579,15163.5
2016-08-03 12:55:00,38.68,38.68,38.66,38.67,10402.5,27.5719,27.5719,27.5576,27.5647,10402.5
2016-08-03 13:00:00,38.67,38.67,38.63,38.63,16951.5,27.5647,27.5647,27.5362,27.5362,16951.5
2016-08-03 13:05:00,38.63,38.66,38.63,38.64,16288.5,27.5362,27.5576,27.5362,27.5434,16288.5
2016-08-03 13:10:00,38.64,38.65,38.62,38.64,14826.0,27.5434,27.5505,27.5291,27.5434,14826.0
2016-08-03 13:15:00,38.64,38.64,38.6,38.61,13813.5,27.5434,27.5434,27.5148,27.522,13813.5
2016-08-03 13:20:00,38.61,38.65,38.61,38.65,23884.5,27.522,27.5505,27.522,27.5505,23884.5
2016-08-03 13:25:00,38.65,38.65,38.62,38.62,13980.0,27.5505,27.5505,27.5291,27.5291,13980.0
2016-08-03 13:30:00,38.62,38.64,38.59,38.63,15652.5,27.5291,27.5434,27.5077,27.5362,15652.5
2016-08-03 13:35:00,38.64,38.65,38.59,38.59,22447.5,27.5434,27.5505,27.5077,27.5077,22447.5
2016-08-03 13:40:00,38.59,38.59,38.56,38.57,26154.0,27.5077,27.5077,27.4863,27.4935,26154.0
2016-08-03 13:45:00,38.56,38.57,38.55,38.56,20557.5,27.4863,27.4935,27.4792,27.4863,20557.5
2016-08-03 13:50:00,38.56,38.57,38.49,38.51,34381.5,27.4863,27.4935,27.4364,27.4507,34381.5
2016-08-03 13:55:00,38.52,38.55,38.51,38.54,26917.5,27.4578,27.4792,27.4507,27.4721,26917.5
2016-08-03 14:00:00,38.54,38.56,38.49,38.49,23644.5,27.4721,27.4863,27.4364,27.4364,23644.5
2016-08-03 14:05:00,38.49,38.53,38.47,38.53,31500.0,27.4364,27.4649,27.4222,27.4649,31500.0
2016-08-03 14:10:00,38.53,38.55,38.5,38.51,19704.0,27.4649,27.4792,27.4436,27.4507,19704.0
2016-08-03 14:15:00,38.5,38.51,38.44,38.44,38971.5,27.4436,27.4507,27.4008,27.4008,38971.5
2016-08-03 14:20:00,38.45,38.49,38.45,38.45,25597.5,27.4079,27.4364,27.4079,27.4079,25597.5
2016-08-03 14:25:00,38.45,38.45,38.39,38.4,49716.0,27.4079,27.4079,27.3652,27.3723,49716.0
2016-08-03 14:30:00,38.4,38.43,38.37,38.42,44770.5,27.3723,27.3937,27.3509,27.3865,44770.5
2016-08-03 14:35:00,38.43,38.43,38.38,38.39,19702.5,27.3937,27.3937,27.358,27.3652,19702.5
2016-08-03 14:40:00,38.38,38.39,38.37,38.38,19108.5,27.358,27.3652,27.3509,27.358,19108.5
2016-08-03 14:45:00,38.38,38.39,38.35,38.37,25648.5,27.358,27.3652,27.3366,27.3509,25648.5
2016-08-03 14:50:00,38.37,38.43,38.37,38.43,34161.0,27.3509,27.3937,27.3509,27.3937,34161.0
2016-08-03 14:55:00,38.43,38.44,38.39,38.39,22734.0,27.3937,27.4008,27.3652,27.3652,22734.0
2016-08-03 15:00:00,38.39,38.39,38.36,38.37,30073.5,27.3652,27.3652,27.3438,27.3509,30073.5
2016-08-03 15:05:00,38.37,38.43,38.36,38.41,28783.5,27.3509,27.3937,27.3438,27.3794,28783.5
2016-08-03 15:10:00,38.41,38.43,38.37,38.41,48031.5,27.3794,27.3937,27.3509,27.3794,48031.5
2016-08-03 15:15:00,38.41,38.41,38.38,38.39,22719.0,27.3794,27.3794,27.358,27.3652,22719.0
2016-08-03 15:20:00,38.38,38.41,38.35,38.39,23431.5,27.358,27.3794,27.3366,27.3652,23431.5
2016-08-03 15:25:00,38.4,38.45,38.4,38.43,37906.5,27.3723,27.4079,27.3723,27.3937,37906.5
2016-08-03 15:30:00,38.43,38.45,38.42,38.44,38065.5,27.3937,27.4079,27.3865,27.4008,38065.5
2016-08-03 15:35:00,38.44,38.45,38.41,38.43,52311.0,27.4008,27.4079,27.3794,27.3937,52311.0
2016-08-03 15:40:00,38.43,38.45,38.41,38.43,63106.5,27.3937,27.4079,27.3794,27.3937,63106.5
2016-08-03 15:45:00,38.43,38.45,38.43,38.45,55881.0,27.3937,27.4079,27.3937,27.4079,55881.0
2016-08-03 15:50:00,38.45,38.47,38.43,38.45,107079.0,27.4079,27.4222,27.3937,27.4079,107079.0
2016-08-03 15:55:00,38.45,38.5,38.45,38.49,166059.0,27.4079,27.4436,27.4079,27.4364,166059.0
2016-08-04 09:30:00,38.52,38.69,38.17,38.45,19218.0,27.4578,27.579,27.2083,27.4079,19218.0
2016-08-04 09:35:00,38.45,38.57,38.44,38.44,41967.0,27.4079,27.4935,27.4008,27.4008,41967.0
2016-08-04 09:40:00,38.49,38.58,38.33,38.43,59770.5,27.4364,27.5006,27.3224,27.3937,59770.5
2016-08-04 09:45:00,38.48,38.49,38.36,38.37,29010.0,27.4293,27.4364,27.3438,27.3509,29010.0
2016-08-04 09:50:00,38.37,38.43,38.31,38.31,47914.5,27.3509,27.3937,27.3081,27.3081,47914.5
2016-08-04 09:55:00,38.32,38.33,38.18,38.21,44013.0,27.3153,27.3224,27.2155,27.2368,44013.0
2016-08-04 10:00:00,38.21,38.23,38.15,38.15,69204.0,27.2368,27.2511,27.1941,27.1941,69204.0
2016-08-04 10:05:00,38.16,38.18,38.08,38.09,84499.5,27.2012,27.2155,27.1442,27.1513,84499.5
2016-08-04 10:10:00,38.1,38.21,38.09,38.19,41982.0,27.1584,27.2368,27.1513,27.2226,41982.0
2016-08-04 10:15:00,38.21,38.3,38.19,38.28,53130.0,27.2368,27.301,27.2226,27.2867,53130.0
2016-08-04 10:20:00,38.27,38.29,38.24,38.24,52014.0,27.2796,27.2939,27.2582,27.2582,52014.0
2016-08-04 10:25:00,38.25,38.27,38.21,38.24,38253.0,27.2654,27.2796,27.2368,27.2582,38253.0
2016-08-04 10:30:00,38.24,38.33,38.23,38.25,78778.5,27.2582,27.3224,27.2511,27.2654,78778.5
2016-08-04 10:35:00,38.25,38.31,38.24,38.27,51325.5,27.2654,27.3081,27.2582,27.2796,51325.5
2016-08-04 10:40:00,38.28,38.29,38.17,38.24,37203.0,27.2867,27.2939,27.2083,27.2582,37203.0
2016-08-04 10:45:00,38.23,38.25,38.17,38.17,30163.5,27.2511,27.2654,27.2083,27.2083,30163.5
2016-08-04 10:50:00,38.17,38.25,38.17,38.19,30609.0,27.2083,27.2654,27.2083,27.2226,30609.0
2016-08-04 10:55:00,38.19,38.29,38.19,38.27,36057.0,27.2226,27.2939,27.2226,27.2796,36057.0
2016-08-04 11:00:00,38.27,38.29,38.26,38.28,57111.0,27.2796,27.2939,27.2725,27.2867,57111.0
2016-08-04 11:05:00,38.28,38.34,38.28,38.33,21900.0,27.2867,27.3295,27.2867,27.3224,21900.0
2016-08-04 11:10:00,38.33,38.33,38.26,38.28,11217.0,27.3224,27.3224,27.2725,27.2867,11217.0
2016-08-04 11:15:00,38.28,38.28,38.21,38.23,13335.0,27.2867,27.2867,27.2368,27.2511,13335.0
2016-08-04 11:20:00,38.23,38.3,38.19,38.21,67611.0,27.2511,27.301,27.2226,27.2368,67611.0
2016-08-04 11:25:00,38.23,38.28,38.21,38.22,20829.0,27.2511,27.2867,27.2368,27.244,20829.0
2016-08-04 11:30:00,38.23,38.25,38.17,38.18,43798.5,27.2511,27.2654,27.2083,27.2155,43798.5
2016-08-04 11:35:00,38.19,38.23,38.19,38.22,33967.5,27.2226,27.2511,27.2226,27.244,33967.5
2016-08-04 11:40:00,38.23,38.28,38.22,38.26,38217.0,27.2511,27.2867,27.244,27.2725,38217.0
2016-08-04 11:45:00,38.25,38.27,38.23,38.23,19803.0,27.2654,27.2796,27.2511,27.2511,19803.0
2016-08-04 11:50:00,38.23,38.25,38.22,38.23,29263.5,27.2511,27.2654,27.244,27.2511,29263.5
2016-08-04 11:55:00,38.23,38.32,38.22,38.32,30072.0,27.2511,27.3153,27.244,27.3153,30072.0
2016-08-04 12:00:00,38.33,38.37,38.33,38.36,16590.0,27.3224,27.3509,27.3224,27.3438,16590.0
2016-08-04 12:05:00,38.36,38.38,38.35,38.35,10498.5,27.3438,27.358,27.3366,27.3366,10498.5
2016-08-04 12:10:00,38.35,38.37,38.33,38.33,22314.0,27.3366,27.3509,27.3224,27.3224,22314.0
2016-08-04 12:15:00,38.33,38.33,38.27,38.31,28240.5,27.3224,27.3224,27.2796,27.3081,28240.5
2016-08-04 12:20:00,38.31,38.31,38.28,38.29,14629.5,27.3081,27.3081,27.2867,27.2939,14629.5
2016-08-04 12:25:00,38.29,38.29,38.25,38.25,32083.5,27.2939,27.2939,27.2654,27.2654,32083.5
2016-08-04 12:30:00,38.25,38.27,38.21,38.23,41404.5,27.2654,27.2796,27.2368,27.2511,41404.5
2016-08-04 12:35:00,38.24,38.25,38.21,38.22,33036.0,27.2582,27.2654,27.2368,27.244,33036.0
2016-08-04 12:40:00,38.23,38.23,38.21,38.21,22453.5,27.2511,27.2511,27.2368,27.2368,22453.5
2016-08-04 12:45:00,38.21,38.24,38.19,38.2,41652.0,27.2368,27.2582,27.2226,27.2297,41652.0
2016-08-04 12:50:00,38.21,38.22,38.19,38.19,25609.5,27.2368,27.244,27.2226,27.2226,25609.5
2016-08-04 12:55:00,38.19,38.2,38.18,38.19,18768.0,27.2226,27.2297,27.2155,27.2226,18768.0
2016-08-04 13:00:00,38.19,38.21,38.15,38.15,74656.5,27.2226,27.2368,27.1941,27.1941,74656.5
2016-08-04 13:05:00,38.15,38.17,38.13,38.16,30436.5,27.1941,27.2083,27.1798,27.2012,30436.5
2016-08-04 13:10:00,38.17,38.17,38.16,38.17,27538.5,27.2083,27.2083,27.2012,27.2083,27538.5
2016-08-04 13:15:00,38.17,38.17,38.13,38.16,24574.5,27.2083,27.2083,27.1798,27.2012,24574.5
2016-08-04 13:20:00,38.15,38.17,38.12,38.13,26872.5,27.1941,27.2083,27.1727,27.1798,26872.5
2016-08-04 13:25:00,38.13,38.15,38.11,38.15,25402.5,27.1798,27.1941,27.1656,27.1941,25402.5
2016-08-04 13:30:00,38.15,38.18,38.14,38.16,30232.5,27.1941,27.2155,27.1869,27.2012,30232.5
2016-08-04 13:35:00,38.16,38.18,38.15,38.17,14760.0,27.2012,27.2155,27.1941,27.2083,14760.0
2016-08-04 13:40:00,38.17,38.17,38.15,38.17,18892.5,27.2083,27.2083,27.1941,27.2083,18892.5
2016-08-04 13:45:00,38.17,38.19,38.16,38.19,12178.5,27.2083,27.2226,27.2012,27.2226,12178.5
2016-08-04 13:50:00,38.19,38.21,38.19,38.21,39009.0,27.2226,27.2368,27.2226,27.2368,39009.0
2016-08-04 13:55:00,38.21,38.22,38.2,38.21,17350.5,27.2368,27.244,27.2297,27.2368,17350.5
2016-08-04 14:00:00,38.22,38.24,38.21,38.23,25120.5,27.244,27.2582,27.2368,27.2511,25120.5
2016-08-04 14:05:00,38.23,38.26,38.23,38.24,26290.5,27.2511,27.2725,27.2511,27.2582,26290.5
2016-08-04 14:10:00,38.24,38.24,38.17,38.17,23508.0,27.2582,27.2582,27.2083,27.2083,23508.0
2016-08-04 14:15:00,38.17,38.18,38.13,38.14,21070.5,27.2083,27.2155,27.1798,27.1869,21070.5
2016-08-04 14:20:00,38.13,38.2,38.13,38.19,17614.5,27.1798,27.2297,27.1798,27.2226,17614.5
2016-08-04 14:25:00,38.19,38.21,38.17,38.17,19176.0,27.2226,27.2368,27.2083,27.2083,19176.0
2016-08-04 14:30:00,38.17,38.21,38.17,38.2,22023.0,27.2083,27.2368,27.2083,27.2297,22023.0
2016-08-04 14:35:00,38.21,38.21,38.19,38.2,18721.5,27.2368,27.2368,27.2226,27.2297,18721.5
2016-08-04 14:40:00,38.19,38.19,38.17,38.18,29743.5,27.2226,27.2226,27.2083,27.2155,29743.5
2016-08-04 14:45:00,38.19,38.19,38.18,38.19,36043.5,27.2226,27.2226,27.2155,27.2226,36043.5
2016-08-04 14:50:00,38.18,38.19,38.17,38.19,15604.5,27.2155,27.2226,27.2083,27.2226,15604.5
2016-08-04 14:55:00,38.19,38.21,38.19,38.19,18724.5,27.2226,27.2368,27.2226,27.2226,18724.5
2016-08-04 15:00:00,38.19,38.22,38.17,38.18,27076.5,27.2226,27.244,27.2083,27.2155,27076.5
2016-08-04 15:05:00,38.18,38.19,38.15,38.15,21787.5,27.2155,27.2226,27.1941,27.1941,21787.5
2016-08-04 15:10:00,38.16,38.17,38.14,38.16,36552.0,27.2012,27.2083,27.1869,27.2012,36552.0
2016-08-04 15:15:00,38.16,38.19,38.16,38.18,24685.5,27.2012,27.2226,27.2012,27.2155,24685.5
2016-08-04 15:20:00,38.18,38.19,38.14,38.14,22737.0,27.2155,27.2226,27.1869,27.1869,22737.0
2016-08-04 15:25:00,38.15,38.17,38.14,38.17,21567.0,27.1941,27.2083,27.1869,27.2083,21567.0
2016-08-04 15:30:00,38.17,38.18,38.16,38.17,36097.5,27.2083,27.2155,27.2012,27.2083,36097.5
2016-08-04 15:35:00,38.17,38.19,38.17,38.18,70599.0,27.2083,27.2226,27.2083,27.2155,70599.0
2016-08-04 15:40:00,38.18,38.21,38.18,38.19,64669.5,27.2155,27.2368,27.2155,27.2226,64669.5
2016-08-04 15:45:00,38.19,38.23,38.18,38.23,91641.0,27.2226,27.2511,27.2155,27.2511,91641.0
2016-08-04 15:50:00,38.23,38.24,38.21,38.24,86691.0,27.2511,27.2582,27.2368,27.2582,86691.0
2016-08-04 15:55:00,38.24,38.25,38.21,38.23,162043.5,27.2582,27.2654,27.2368,27.2511,162043.5
2016-08-05 09:30:00,38.37,38.53,38.35,38.46,55021.5,27.3509,27.4649,27.3366,27.4151,55021.5
2016-08-05 09:35:00,38.47,38.63,38.47,38.55,21225.0,27.4222,27.5362,27.4222,27.4792,21225.0
2016-08-05 09:40:00,38.56,38.7,38.56,38.61,28117.5,27.4863,27.5861,27.4863,27.522,28117.5
2016-08-05 09:45:00,38.61,38.64,38.47,38.56,18169.5,27.522,27.5434,27.4222,27.4863,18169.5
2016-08-05 09:50:00,38.55,38.63,38.53,38.63,24412.5,27.4792,27.5362,27.4649,27.5362,24412.5
2016-08-05 09:55:00,38.65,38.7,38.59,38.61,16680.0,27.5505,27.5861,27.5077,27.522,16680.0
2016-08-05 10:00:00,38.63,38.68,38.61,38.65,37014.0,27.5362,27.5719,27.522,27.5505,37014.0
2016-08-05 10:05:00,38.64,38.64,38.56,38.57,33813.0,27.5434,27.5434,27.4863,27.4935,33813.0
2016-08-05 10:10:00,38.57,38.61,38.53,38.56,22326.0,27.4935,27.522,27.4649,27.4863,22326.0
2016-08-05 10:15:00,38.57,38.64,38.53,38.53,25480.5,27.4935,27.5434,27.4649,27.4649,25480.5
2016-08-05 10:20:00,38.53,38.56,38.5,38.52,26775.0,27.4649,27.4863,27.4436,27.4578,26775.0
2016-08-05 10:25:00,38.52,38.59,38.5,38.57,30207.0,27.4578,27.5077,27.4436,27.4935,30207.0
2016-08-05 10:30:00,38.57,38.59,38.51,38.57,17550.0,27.4935,27.5077,27.4507,27.4935,17550.0
2016-08-05 10:35:00,38.57,38.64,38.57,38.59,19542.0,27.4935,27.5434,27.4935,27.5077,19542.0
2016-08-05 10:40:00,38.59,38.65,38.59,38.63,18336.0,27.5077,27.5505,27.5077,27.5362,18336.0
2016-08-05 10:45:00,38.62,38.64,38.57,38.59,20367.0,27.5291,27.5434,27.4935,27.5077,20367.0
2016-08-05 10:50:00,38.59,38.67,38.59,38.64,19467.0,27.5077,27.5647,27.5077,27.5434,19467.0
2016-08-05 10:55:00,38.63,38.69,38.63,38.67,8400.0,27.5362,27.579,27.5362,27.5647,8400.0
2016-08-05 11:00:00,38.66,38.67,38.64,38.65,16800.0,27.5576,27.5647,27.5434,27.5505,16800.0
2016-08-05 11:05:00,38.65,38.66,38.6,38.6,30528.0,27.5505,27.5576,27.5148,27.5148,30528.0
2016-08-05 11:10:00,38.6,38.64,38.57,38.64,12874.5,27.5148,27.5434,27.4935,27.5434,12874.5
2016-08-05 11:15:00,38.64,38.64,38.56,38.58,21273.0,27.5434,27.5434,27.4863,27.5006,21273.0
2016-08-05 11:20:00,38.59,38.6,38.55,38.56,18996.0,27.5077,27.5148,27.4792,27.4863,18996.0
2016-08-05 11:25:00,38.56,38.63,38.56,38.63,8550.0,27.4863,27.5362,27.4863,27.5362,8550.0
2016-08-05 11:30:00,38.63,38.71,38.62,38.7,20335.5,27.5362,27.5933,27.5291,27.5861,20335.5
2016-08-05 11:35:00,38.71,38.72,38.67,38.68,43893.0,27.5933,27.6004,27.5647,27.5719,43893.0
2016-08-05 11:40:00,38.68,38.71,38.67,38.69,12939.0,27.5719,27.5933,27.5647,27.579,12939.0
2016-08-05 11:45:00,38.67,38.69,38.6,38.62,14700.0,27.5647,27.579,27.5148,27.5291,14700.0
2016-08-05 11:50:00,38.63,38.63,38.6,38.61,6469.5,27.5362,27.5362,27.5148,27.522,6469.5
2016-08-05 11:55:00,38.61,38.61,38.57,38.57,11664.0,27.522,27.522,27.4935,27.4935,11664.0
2016-08-05 12:00:00,38.57,38.59,38.55,38.56,18388.5,27.4935,27.5077,27.4792,27.4863,18388.5
2016-08-05 12:05:00,38.55,38.56,38.52,38.54,15904.5,27.4792,27.4863,27.4578,27.4721,15904.5
2016-08-05 12:10:00,38.54,38.55,38.52,38.53,8130.0,27.4721,27.4792,27.4578,27.4649,8130.0
2016-08-05 12:15:00,38.53,38.55,38.51,38.52,8625.0,27.4649,27.4792,27.4507,27.4578,8625.0
2016-08-05 12:20:00,38.52,38.53,38.51,38.53,21067.5,27.4578,27.4649,27.4507,27.4649,21067.5
2016-08-05 12:25:00,38.53,38.55,38.51,38.52,7875.0,27.4649,27.4792,27.4507,27.4578,7875.0
2016-08-05 12:30:00,38.52,38.56,38.51,38.56,9747.0,27.4578,27.4863,27.4507,27.4863,9747.0
2016-08-05 12:35:00,38.56,38.57,38.55,38.56,9052.5,27.4863,27.4935,27.4792,27.4863,9052.5
2016-08-05 12:40:00,38.57,38.58,38.56,38.57,10998.0,27.4935,27.5006,27.4863,27.4935,10998.0
2016-08-05 12:45:00,38.59,38.61,38.56,38.57,11566.5,27.5077,27.522,27.4863,27.4935,11566.5
2016-08-05 12:50:00,38.57,38.61,38.57,38.6,10269.0,27.4935,27.522,27.4935,27.5148,10269.0
2016-08-05 12:55:00,38.6,38.61,38.54,38.55,13165.5,27.5148,27.522,27.4721,27.4792,13165.5
2016-08-05 13:00:00,38.55,38.57,38.55,38.57,13389.0,27.4792,27.4935,27.4792,27.4935,13389.0
2016-08-05 13:05:00,38.57,38.58,38.53,38.53,14850.0,27.4935,27.5006,27.4649,27.4649,14850.0
2016-08-05 13:10:00,38.53,38.53,38.52,38.53,13452.0,27.4649,27.4649,27.4578,27.4649,13452.0
2016-08-05 13:15:00,38.53,38.55,38.52,38.55,8142.0,27.4649,27.4792,27.4578,27.4792,8142.0
2016-08-05 13:20:00,38.55,38.56,38.53,38.53,12268.5,27.4792,27.4863,27.4649,27.4649,12268.5
2016-08-05 13:25:00,38.54,38.54,38.51,38.53,16893.0,27.4721,27.4721,27.4507,27.4649,16893.0
2016-08-05 13:30:00,38.53,38.55,38.52,38.54,25932.0,27.4649,27.4792,27.4578,27.4721,25932.0
2016-08-05 13:35:00,38.54,38.55,38.53,38.55,6300.0,27.4721,27.4792,27.4649,27.4792,6300.0
2016-08-05 13:40:00,38.55,38.59,38.54,38.58,32263.5,27.4792,27.5077,27.4721,27.5006,32263.5
2016-08-05 13:45:00,38.58,38.61,38.58,38.61,14238.0,27.5006,27.522,27.5006,27.522,14238.0
2016-08-05 13:50:00,38.61,38.61,38.57,38.58,9802.5,27.522,27.522,27.4935,27.5006,9802.5
2016-08-05 13:55:00,38.57,38.61,38.56,38.59,33193.5,27.4935,27.522,27.4863,27.5077,33193.5
2016-08-05 14:00:00,38.59,38.61,38.57,38.59,25800.0,27.5077,27.522,27.4935,27.5077,25800.0
2016-08-05 14:05:00,38.59,38.61,38.57,38.59,106858.5,27.5077,27.522,27.4935,27.5077,106858.5
2016-08-05 14:10:00,38.59,38.63,38.59,38.63,18282.0,27.5077,27.5362,27.5077,27.5362,18282.0
2016-08-05 14:15:00,38.63,38.65,38.61,38.62,16860.0,27.5362,27.5505,27.522,27.5291,16860.0
2016-08-05 14:20:00,38.62,38.65,38.62,38.63,27703.5,27.5291,27.5505,27.5291,27.5362,27703.5
2016-08-05 14:25:00,38.62,38.65,38.61,38.64,49384.5,27.5291,27.5505,27.522,27.5434,49384.5
2016-08-05 14:30:00,38.64,38.67,38.62,38.65,41388.0,27.5434,27.5647,27.5291,27.5505,41388.0
2016-08-05 14:35:00,38.65,38.67,38.64,38.67,14956.5,27.5505,27.5647,27.5434,27.5647,14956.5
2016-08-05 14:40:00,38.67,38.68,38.67,38.67,26005.5,27.5647,27.5719,27.5647,27.5647,26005.5
2016-08-05 14:45:00,38.67,38.71,38.63,38.67,74115.0,27.5647,27.5933,27.5362,27.5647,74115.0
2016-08-05 14:50:00,38.67,38.69,38.61,38.63,51141.0,27.5647,27.579,27.522,27.5362,51141.0
2016-08-05 14:55:00,38.63,38.65,38.61,38.64,20317.5,27.5362,27.5505,27.522,27.5434,20317.5
2016-08-05 15:00:00,38.64,38.65,38.61,38.64,41562.0,27.5434,27.5505,27.522,27.5434,41562.0
2016-08-05 15:05:00,38.65,38.67,38.64,38.67,26086.5,27.5505,27.5647,27.5434,27.5647,26086.5
2016-08-05 15:10:00,38.67,38.67,38.65,38.65,15202.5,27.5647,27.5647,27.5505,27.5505,15202.5
2016-08-05 15:15:00,38.65,38.69,38.65,38.67,13486.5,27.5505,27.579,27.5505,27.5647,13486.5
2016-08-05 15:20:00,38.67,38.67,38.64,38.65,22270.5,27.5647,27.5647,27.5434,27.5505,22270.5
2016-08-05 15:25:00,38.65,38.68,38.65,38.68,34872.0,27.5505,27.5719,27.5505,27.5719,34872.0
2016-08-05 15:30:00,38.67,38.68,38.66,38.67,26440.5,27.5647,27.5719,27.5576,27.5647,26440.5
2016-08-05 15:35:00,38.67,38.7,38.65,38.65,35664.0,27.5647,27.5861,27.5505,27.5505,35664.0
2016-08-05 15:40:00,38.66,38.69,38.65,38.69,27964.5,27.5576,27.579,27.5505,27.579,27964.5
2016-08-05 15:45:00,38.69,38.69,38.63,38.63,73629.0,27.579,27.579,27.5362,27.5362,73629.0
2016-08-05 15:50:00,38.63,38.65,38.62,38.63,44685.0,27.5362,27.5505,27.5291,27.5362,44685.0
2016-08-05 15:55:00,38.63,38.65,38.62,38.64,111135.0,27.5362,27.5505,27.5291,27.5434,111135.0
2016-08-08 09:30:00,38.79,39.03,38.7,38.84,44773.5,27.6503,27.8214,27.5861,27.6859,44773.5
2016-08-08 09:35:00,38.83,38.98,38.83,38.87,10050.0,27.6788,27.7857,27.6788,27.7073,10050.0
2016-08-08 09:40:00,38.8,38.83,38.65,38.81,28125.0,27.6574,27.6788,27.5505,27.6645,28125.0
2016-08-08 09:45:00,38.77,38.83,38.76,38.79,10800.0,27.636,27.6788,27.6289,27.6503,10800.0
2016-08-08 09:50:00,38.83,38.85,38.7,38.77,48981.0,27.6788,27.6931,27.5861,27.636,48981.0
2016-08-08 09:55:00,38.75,38.84,38.72,38.79,10017.0,27.6218,27.6859,27.6004,27.6503,10017.0
2016-08-08 10:00:00,38.79,38.82,38.71,38.76,12436.5,27.6503,27.6717,27.5933,27.6289,12436.5
2016-08-08 10:05:00,38.75,38.85,38.75,38.83,12900.0,27.6218,27.6931,27.6218,27.6788,12900.0
2016-08-08 10:10:00,38.82,38.86,38.78,38.86,12805.5,27.6717,27.7002,27.6432,27.7002,12805.5
2016-08-08 10:15:00,38.87,38.87,38.82,38.82,12276.0,27.7073,27.7073,27.6717,27.6717,12276.0
2016-08-08 10:20:00,38.82,38.82,38.74,38.75,11392.5,27.6717,27.6717,27.6146,27.6218,11392.5
2016-08-08 10:25:00,38.76,38.79,38.75,38.77,13324.5,27.6289,27.6503,27.6218,27.636,13324.5
2016-08-08 10:30:00,38.77,38.83,38.77,38.83,28905.0,27.636,27.6788,27.636,27.6788,28905.0
2016-08-08 10:35:00,38.83,38.86,38.75,38.8,25609.5,27.6788,27.7002,27.6218,27.6574,25609.5
2016-08-08 10:40:00,38.79,38.81,38.79,38.8,10950.0,27.6503,27.6645,27.6503,27.6574,10950.0
2016-08-08 10:45:00,38.8,38.81,38.79,38.8,7060.5,27.6574,27.6645,27.6503,27.6574,7060.5
2016-08-08 10:50:00,38.79,38.8,38.73,38.79,15357.0,27.6503,27.6574,27.6075,27.6503,15357.0
2016-08-08 10:55:00,38.78,38.81,38.75,38.81,6717.0,27.6432,27.6645,27.6218,27.6645,6717.0
2016-08-08 11:00:00,38.8,38.81,38.77,38.81,11125.5,27.6574,27.6645,27.636,27.6645,11125.5
2016-08-08 11:05:00,38.81,38.86,38.81,38.86,6697.5,27.6645,27.7002,27.6645,27.7002,6697.5
2016-08-08 11:10:00,38.85,38.85,38.8,38.81,19399.5,27.6931,27.6931,27.6574,27.6645,19399.5
2016-08-08 11:15:00,38.8,38.83,38.8,38.8,8634.0,27.6574,27.6788,27.6574,27.6574,8634.0
2016-08-08 11:20:00,38.81,38.82,38.76,38.77,11509.5,27.6645,27.6717,27.6289,27.636,11509.5
2016-08-08 11:25:00,38.77,38.83,38.77,38.79,18502.5,27.636,27.6788,27.636,27.6503,18502.5
2016-08-08 11:30:00,38.77,38.78,38.76,38.77,5551.5,27.636,27.6432,27.6289,27.636,5551.5
2016-08-08 11:35:00,38.77,38.79,38.75,38.75,8319.0,27.636,27.6503,27.6218,27.6218,8319.0
2016-08-08 11:40:00,38.77,38.77,38.74,38.74,11574.0,27.636,27.636,27.6146,27.6146,11574.0
2016-08-08 11:45:00,38.75,38.77,38.73,38.73,6091.5,27.6218,27.636,27.6075,27.6075,6091.5
2016-08-08 11:50:00,38.73,38.77,38.73,38.77,11647.5,27.6075,27.636,27.6075,27.636,11647.5
2016-08-08 11:55:00,38.77,38.78,38.75,38.75,6445.5,27.636,27.6432,27.6218,27.6218,6445.5
2016-08-08 12:00:00,38.76,38.79,38.73,38.78,31846.5,27.6289,27.6503,27.6075,27.6432,31846.5
2016-08-08 12:05:00,38.78,38.78,38.73,38.76,10653.0,27.6432,27.6432,27.6075,27.6289,10653.0
2016-08-08 12:10:00,38.76,38.77,38.73,38.73,9064.5,27.6289,27.636,27.6075,27.6075,9064.5
2016-08-08 12:15:00,38.73,38.75,38.73,38.75,8251.5,27.6075,27.6218,27.6075,27.6218,8251.5
2016-08-08 12:20:00,38.75,38.77,38.75,38.76,6001.5,27.6218,27.636,27.6218,27.6289,6001.5
2016-08-08 12:25:00,38.76,38.77,38.75,38.76,3300.0,27.6289,27.636,27.6218,27.6289,3300.0
2016-08-08 12:30:00,38.75,38.77,38.75,38.76,6895.5,27.6218,27.636,27.6218,27.6289,6895.5
2016-08-08 12:35:00,38.76,38.77,38.75,38.76,9181.5,27.6289,27.636,27.6218,27.6289,9181.5
2016-08-08 12:40:00,38.75,38.75,38.71,38.71,6787.5,27.6218,27.6218,27.5933,27.5933,6787.5
2016-08-08 12:45:00,38.71,38.73,38.7,38.72,5724.0,27.5933,27.6075,27.5861,27.6004,5724.0
2016-08-08 12:50:00,38.71,38.71,38.68,38.69,11400.0,27.5933,27.5933,27.5719,27.579,11400.0
2016-08-08 12:55:00,38.69,38.72,38.69,38.71,6961.5,27.579,27.6004,27.579,27.5933,6961.5
2016-08-08 13:00:00,38.72,38.75,38.71,38.74,8100.0,27.6004,27.6218,27.5933,27.6146,8100.0
2016-08-08 13:05:00,38.74,38.74,38.72,38.73,4054.5,27.6146,27.6146,27.6004,27.6075,4054.5
2016-08-08 13:10:00,38.73,38.73,38.69,38.71,35095.5,27.6075,27.6075,27.579,27.5933,35095.5
2016-08-08 13:15:00,38.72,38.74,38.71,38.74,6549.0,27.6004,27.6146,27.5933,27.6146,6549.0
2016-08-08 13:20:00,38.74,38.75,38.73,38.75,3300.0,27.6146,27.6218,27.6075,27.6218,3300.0
2016-08-08 13:25:00,38.73,38.76,38.72,38.75,10339.5,27.6075,27.6289,27.6004,27.6218,10339.5
2016-08-08 13:30:00,38.75,38.75,38.73,38.73,4527.0,27.6218,27.6218,27.6075,27.6075,4527.0
2016-08-08 13:35:00,38.72,38.73,38.71,38.73,4800.0,27.6004,27.6075,27.5933,27.6075,4800.0
2016-08-08 13:40:00,38.73,38.74,38.72,38.74,54534.0,27.6075,27.6146,27.6004,27.6146,54534.0
2016-08-08 13:45:00,38.74,38.75,38.69,38.69,11470.5,27.6146,27.6218,27.579,27.579,11470.5
2016-08-08 13:50:00,38.69,38.73,38.69,38.73,5550.0,27.579,27.6075,27.579,27.6075,5550.0
2016-08-08 13:55:00,38.73,38.73,38.71,38.72,8625.0,27.6075,27.6075,27.5933,27.6004,8625.0
2016-08-08 14:00:00,38.72,38.73,38.7,38.72,6966.0,27.6004,27.6075,27.5861,27.6004,6966.0
2016-08-08 14:05:00,38.73,38.73,38.71,38.73,17004.0,27.6075,27.6075,27.5933,27.6075,17004.0
2016-08-08 14:10:00,38.73,38.75,38.72,38.74,40293.0,27.6075,27.6218,27.6004,27.6146,40293.0
2016-08-08 14:15:00,38.75,38.76,38.72,38.73,25158.0,27.6218,27.6289,27.6004,27.6075,25158.0
2016-08-08 14:20:00,38.73,38.73,38.71,38.73,8547.0,27.6075,27.6075,27.5933,27.6075,8547.0
2016-08-08 14:25:00,38.73,38.74,38.71,38.73,9897.0,27.6075,27.6146,27.5933,27.6075,9897.0
2016-08-08 14:30:00,38.72,38.73,38.7,38.72,12816.0,27.6004,27.6075,27.5861,27.6004,12816.0
2016-08-08 14:35:00,38.73,38.73,38.7,38.71,7434.0,27.6075,27.6075,27.5861,27.5933,7434.0
2016-08-08 14:40:00,38.71,38.71,38.68,38.69,7185.0,27.5933,27.5933,27.5719,27.579,7185.0
2016-08-08 14:45:00,38.69,38.72,38.69,38.72,4500.0,27.579,27.6004,27.579,27.6004,4500.0
2016-08-08 14:50:00,38.71,38.71,38.69,38.69,6622.5,27.5933,27.5933,27.579,27.579,6622.5
2016-08-08 14:55:00,38.69,38.69,38.67,38.67,8028.0,27.579,27.579,27.5647,27.5647,8028.0
2016-08-08 15:00:00,38.67,38.68,38.67,38.67,7872.0,27.5647,27.5719,27.5647,27.5647,7872.0
2016-08-08 15:05:00,38.67,38.67,38.65,38.67,11482.5,27.5647,27.5647,27.5505,27.5647,11482.5
2016-08-08 15:10:00,38.67,38.68,38.66,38.67,7752.0,27.5647,27.5719,27.5576,27.5647,7752.0
2016-08-08 15:15:00,38.67,38.68,38.65,38.65,11133.0,27.5647,27.5719,27.5505,27.5505,11133.0
2016-08-08 15:20:00,38.66,38.66,38.65,38.65,6846.0,27.5576,27.5576,27.5505,27.5505,6846.0
2016-08-08 15:25:00,38.65,38.66,38.65,38.65,10464.0,27.5505,27.5576,27.5505,27.5505,10464.0
2016-08-08 15:30:00,38.65,38.69,38.65,38.69,28431.0,27.5505,27.579,27.5505,27.579,28431.0
2016-08-08 15:35:00,38.69,38.71,38.69,38.7,19414.5,27.579,27.5933,27.579,27.5861,19414.5
2016-08-08 15:40:00,38.7,38.71,38.69,38.7,20700.0,27.5861,27.5933,27.579,27.5861,20700.0
2016-08-08 15:45:00,38.7,38.71,38.69,38.71,26241.0,27.5861,27.5933,27.579,27.5933,26241.0
2016-08-08 15:50:00,38.71,38.73,38.71,38.73,52780.5,27.5933,27.6075,27.5933,27.6075,52780.5
2016-08-08 15:55:00,38.72,38.75,38.71,38.75,106831.5,27.6004,27.6218,27.5933,27.6218,106831.5
2016-08-09 09:30:00,38.79,39.06,38.75,39.06,24606.0,27.6503,27.8427,27.6218,27.8427,24606.0
2016-08-09 09:35:00,39.03,39.03,38.92,38.95,17400.0,27.8214,27.8214,27.7429,27.7643,17400.0
2016-08-09 09:40:00,38.99,39.05,38.88,38.89,13162.5,27.7928,27.8356,27.7144,27.7216,13162.5
2016-08-09 09:45:00,38.86,38.9,38.81,38.89,12372.0,27.7002,27.7287,27.6645,27.7216,12372.0
2016-08-09 09:50:00,38.92,38.93,38.84,38.85,10695.0,27.7429,27.7501,27.6859,27.6931,10695.0
2016-08-09 09:55:00,38.86,38.86,38.73,38.75,25489.5,27.7002,27.7002,27.6075,27.6218,25489.5
2016-08-09 10:00:00,38.75,38.75,38.65,38.71,27187.5,27.6218,27.6218,27.5505,27.5933,27187.5
2016-08-09 10:05:00,38.73,38.73,38.6,38.61,18565.5,27.6075,27.6075,27.5148,27.522,18565.5
2016-08-09 10:10:00,38.63,38.68,38.61,38.61,14904.0,27.5362,27.5719,27.522,27.522,14904.0
2016-08-09 10:15:00,38.61,38.67,38.61,38.64,11400.0,27.522,27.5647,27.522,27.5434,11400.0
2016-08-09 10:20:00,38.64,38.67,38.58,38.63,31128.0,27.5434,27.5647,27.5006,27.5362,31128.0
2016-08-09 10:25:00,38.63,38.66,38.6,38.61,17841.0,27.5362,27.5576,27.5148,27.522,17841.0
2016-08-09 10:30:00,38.62,38.66,38.62,38.66,14122.5,27.5291,27.5576,27.5291,27.5576,14122.5
2016-08-09 10:35:00,38.65,38.69,38.65,38.67,14928.0,27.5505,27.579,27.5505,27.5647,14928.0
2016-08-09 10:40:00,38.67,38.67,38.63,38.66,16267.5,27.5647,27.5647,27.5362,27.5576,16267.5
2016-08-09 10:45:00,38.65,38.69,38.65,38.66,13912.5,27.5505,27.579,27.5505,27.5576,13912.5
2016-08-09 10:50:00,38.67,38.67,38.62,38.65,10002.0,27.5647,27.5647,27.5291,27.5505,10002.0
2016-08-09 10:55:00,38.65,38.71,38.65,38.69,12202.5,27.5505,27.5933,27.5505,27.579,12202.5
2016-08-09 11:00:00,38.69,38.74,38.68,38.73,14850.0,27.579,27.6146,27.5719,27.6075,14850.0
2016-08-09 11:05:00,38.72,38.77,38.72,38.72,15310.5,27.6004,27.636,27.6004,27.6004,15310.5
2016-08-09 11:10:00,38.73,38.73,38.67,38.67,13467.0,27.6075,27.6075,27.5647,27.5647,13467.0
2016-08-09 11:15:00,38.67,38.69,38.62,38.63,51774.0,27.5647,27.579,27.5291,27.5362,51774.0
2016-08-09 11:20:00,38.63,38.67,38.59,38.64,17863.5,27.5362,27.5647,27.5077,27.5434,17863.5
2016-08-09 11:25:00,38.63,38.63,38.6,38.61,18382.5,27.5362,27.5362,27.5148,27.522,18382.5
2016-08-09 11:30:00,38.61,38.62,38.55,38.58,17011.5,27.522,27.5291,27.4792,27.5006,17011.5
2016-08-09 11:35:00,38.57,38.59,38.55,38.56,13041.0,27.4935,27.5077,27.4792,27.4863,13041.0
2016-08-09 11:40:00,38.55,38.59,38.53,38.57,18969.0,27.4792,27.5077,27.4649,27.4935,18969.0
2016-08-09 11:45:00,38.57,38.57,38.54,38.55,14367.0,27.4935,27.4935,27.4721,27.4792,14367.0
2016-08-09 11:50:00,38.55,38.55,38.53,38.55,9000.0,27.4792,27.4792,27.4649,27.4792,9000.0
2016-08-09 11:55:00,38.56,38.57,38.55,38.55,30819.0,27.4863,27.4935,27.4792,27.4792,30819.0
2016-08-09 12:00:00,38.55,38.57,38.55,38.56,7509.0,27.4792,27.4935,27.4792,27.4863,7509.0
2016-08-09 12:05:00,38.55,38.6,38.55,38.6,14310.0,27.4792,27.5148,27.4792,27.5148,14310.0
2016-08-09 12:10:00,38.61,38.61,38.57,38.57,5787.0,27.522,27.522,27.4935,27.4935,5787.0
2016-08-09 12:15:00,38.57,38.57,38.54,38.55,13930.5,27.4935,27.4935,27.4721,27.4792,13930.5
2016-08-09 12:20:00,38.55,38.57,38.52,38.53,33984.0,27.4792,27.4935,27.4578,27.4649,33984.0
2016-08-09 12:25:00,38.53,38.54,38.5,38.51,8793.0,27.4649,27.4721,27.4436,27.4507,8793.0
2016-08-09 12:30:00,38.51,38.54,38.5,38.54,22512.0,27.4507,27.4721,27.4436,27.4721,22512.0
2016-08-09 12:35:00,38.54,38.55,38.53,38.54,12535.5,27.4721,27.4792,27.4649,27.4721,12535.5
2016-08-09 12:40:00,38.55,38.55,38.51,38.55,8023.5,27.4792,27.4792,27.4507,27.4792,8023.5
2016-08-09 12:45:00,38.56,38.57,38.55,38.56,11299.5,27.4863,27.4935,27.4792,27.4863,11299.5
2016-08-09 12:50:00,38.57,38.58,38.56,38.57,6450.0,27.4935,27.5006,27.4863,27.4935,6450.0
2016-08-09 12:55:00,38.57,38.58,38.55,38.56,7050.0,27.4935,27.5006,27.4792,27.4863,7050.0
2016-08-09 13:00:00,38.55,38.57,38.54,38.56,11058.0,27.4792,27.4935,27.4721,27.4863,11058.0
2016-08-09 13:05:00,38.56,38.58,38.56,38.57,7350.0,27.4863,27.5006,27.4863,27.4935,7350.0
2016-08-09 13:10:00,38.58,38.58,38.55,38.55,4710.0,27.5006,27.5006,27.4792,27.4792,4710.0
2016-08-09 13:15:00,38.55,38.57,38.54,38.54,7419.0,27.4792,27.4935,27.4721,27.4721,7419.0
2016-08-09 13:20:00,38.53,38.54,38.52,38.53,5550.0,27.4649,27.4721,27.4578,27.4649,5550.0
2016-08-09 13:25:00,38.53,38.53,38.49,38.51,23254.5,27.4649,27.4649,27.4364,27.4507,23254.5
2016-08-09 13:30:00,38.52,38.54,38.51,38.53,13522.5,27.4578,27.4721,27.4507,27.4649,13522.5
2016-08-09 13:35:00,38.53,38.54,38.52,38.52,11778.0,27.4649,27.4721,27.4578,27.4578,11778.0
2016-08-09 13:40:00,38.51,38.52,38.5,38.52,13152.0,27.4507,27.4578,27.4436,27.4578,13152.0
2016-08-09 13:45:00,38.51,38.52,38.49,38.51,27376.5,27.4507,27.4578,27.4364,27.4507,27376.5
2016-08-09 13:50:00,38.51,38.51,38.47,38.47,11052.0,27.4507,27.4507,27.4222,27.4222,11052.0
2016-08-09 13:55:00,38.47,38.52,38.47,38.5,29856.0,27.4222,27.4578,27.4222,27.4436,29856.0
2016-08-09 14:00:00,38.51,38.51,38.49,38.5,6150.0,27.4507,27.4507,27.4364,27.4436,6150.0
2016-08-09 14:05:00,38.5,38.5,38.47,38.49,29380.5,27.4436,27.4436,27.4222,27.4364,29380.5
2016-08-09 14:10:00,38.49,38.52,38.48,38.51,7242.0,27.4364,27.4578,27.4293,27.4507,7242.0
2016-08-09 14:15:00,38.5,38.5,38.47,38.49,7767.0,27.4436,27.4436,27.4222,27.4364,7767.0
2016-08-09 14:20:00,38.49,38.49,38.48,38.49,9720.0,27.4364,27.4364,27.4293,27.4364,9720.0
2016-08-09 14:25:00,38.49,38.5,38.48,38.48,14467.5,27.4364,27.4436,27.4293,27.4293,14467.5
2016-08-09 14:30:00,38.48,38.49,38.43,38.44,11316.0,27.4293,27.4364,27.3937,27.4008,11316.0
2016-08-09 14:35:00,38.45,38.49,38.43,38.49,48397.5,27.4079,27.4364,27.3937,27.4364,48397.5
2016-08-09 14:40:00,38.49,38.5,38.47,38.47,21868.5,27.4364,27.4436,27.4222,27.4222,21868.5
2016-08-09 14:45:00,38.47,38.47,38.46,38.47,11052.0,27.4222,27.4222,27.4151,27.4222,11052.0
2016-08-09 14:50:00,38.47,38.49,38.45,38.49,17415.0,27.4222,27.4364,27.4079,27.4364,17415.0
2016-08-09 14:55:00,38.49,38.52,38.49,38.51,10101.0,27.4364,27.4578,27.4364,27.4507,10101.0
2016-08-09 15:00:00,38.52,38.54,38.51,38.52,12511.5,27.4578,27.4721,27.4507,27.4578,12511.5
2016-08-09 15:05:00,38.52,38.56,38.52,38.55,18364.5,27.4578,27.4863,27.4578,27.4792,18364.5
2016-08-09 15:10:00,38.56,38.56,38.55,38.56,17059.5,27.4863,27.4863,27.4792,27.4863,17059.5
2016-08-09 15:15:00,38.55,38.56,38.53,38.53,13642.5,27.4792,27.4863,27.4649,27.4649,13642.5
2016-08-09 15:20:00,38.54,38.55,38.53,38.55,17409.0,27.4721,27.4792,27.4649,27.4792,17409.0
2016-08-09 15:25:00,38.55,38.57,38.55,38.56,21396.0,27.4792,27.4935,27.4792,27.4863,21396.0
2016-08-09 15:30:00,38.57,38.59,38.56,38.59,22893.0,27.4935,27.5077,27.4863,27.5077,22893.0
2016-08-09 15:35:00,38.59,38.59,38.57,38.59,25489.5,27.5077,27.5077,27.4935,27.5077,25489.5
2016-08-09 15:40:00,38.58,38.63,38.58,38.63,41550.0,27.5006,27.5362,27.5006,27.5362,41550.0
2016-08-09 15:45:00,38.63,38.63,38.6,38.63,42633.0,27.5362,27.5362,27.5148,27.5362,42633.0
2016-08-09 15:50:00,38.63,38.65,38.63,38.63,59358.0,27.5362,27.5505,27.5362,27.5362,59358.0
2016-08-09 15:55:00,38.64,38.65,38.61,38.63,166995.0,27.5434,27.5505,27.522,27.5362,166995.0
2016-08-10 09:30:00,38.63,38.79,38.62,38.63,33493.5,27.6507,27.7653,27.6436,27.6507,33493.5
2016-08-10 09:35:00,38.65,38.65,38.5,38.63,30168.0,27.665,27.665,27.5577,27.6507,30168.0
2016-08-10 09:40:00,38.61,38.65,38.53,38.63,23944.5,27.6364,27.665,27.5791,27.6507,23944.5
2016-08-10 09:45:00,38.61,38.62,38.53,38.61,21750.0,27.6364,27.6436,27.5791,27.6364,21750.0
2016-08-10 09:50:00,38.59,38.61,38.53,38.56,22200.0,27.6221,27.6364,27.5791,27.6006,22200.0
2016-08-10 09:55:00,38.58,38.61,38.52,38.52,13683.0,27.6149,27.6364,27.572,27.572,13683.0
2016-08-10 10:00:00,38.53,38.59,38.52,38.59,14550.0,27.5791,27.6221,27.572,27.6221,14550.0
2016-08-10 10:05:00,38.59,38.61,38.55,38.61,9661.5,27.6221,27.6364,27.5935,27.6364,9661.5
2016-08-10 10:10:00,38.61,38.61,38.53,38.59,25563.0,27.6364,27.6364,27.5791,27.6221,25563.0
2016-08-10 10:15:00,38.58,38.59,38.5,38.54,19153.5,27.6149,27.6221,27.5577,27.5863,19153.5
2016-08-10 10:20:00,38.51,38.61,38.51,38.6,6280.5,27.5648,27.6364,27.5648,27.6293,6280.5
2016-08-10 10:25:00,38.6,38.6,38.53,38.55,7930.5,27.6293,27.6293,27.5791,27.5935,7930.5
2016-08-10 10:30:00,38.54,38.57,38.53,38.57,11187.0,27.5863,27.6078,27.5791,27.6078,11187.0
2016-08-10 10:35:00,38.55,38.59,38.54,38.55,21486.0,27.5935,27.6221,27.5863,27.5935,21486.0
2016-08-10 10:40:00,38.55,38.55,38.53,38.55,18009.0,27.5935,27.5935,27.5791,27.5935,18009.0
2016-08-10 10:45:00,38.57,38.58,38.53,38.57,18700.5,27.6078,27.6149,27.5791,27.6078,18700.5
2016-08-10 10:50:00,38.57,38.57,38.52,38.53,8950.5,27.6078,27.6078,27.572,27.5791,8950.5
2016-08-10 10:55:00,38.52,38.53,38.49,38.49,10050.0,27.572,27.5791,27.5505,27.5505,10050.0
2016-08-10 11:00:00,38.5,38.55,38.49,38.55,13059.0,27.5577,27.5935,27.5505,27.5935,13059.0
2016-08-10 11:05:00,38.55,38.55,38.48,38.5,9930.0,27.5935,27.5935,27.5434,27.5577,9930.0
2016-08-10 11:10:00,38.49,38.49,38.43,38.45,14434.5,27.5505,27.5505,27.5076,27.5219,14434.5
2016-08-10 11:15:00,38.44,38.44,38.37,38.37,21109.5,27.5147,27.5147,27.4646,27.4646,21109.5
2016-08-10 11:20:00,38.37,38.37,38.34,38.35,23667.0,27.4646,27.4646,27.4431,27.4503,23667.0
2016-08-10 11:25:00,38.36,38.4,38.35,38.39,68433.0,27.4575,27.4861,27.4503,27.4789,68433.0
2016-08-10 11:30:00,38.38,38.38,38.36,38.37,32877.0,27.4718,27.4718,27.4575,27.4646,32877.0
2016-08-10 11:35:00,38.37,38.45,38.36,38.44,10050.0,27.4646,27.5219,27.4575,27.5147,10050.0
2016-08-10 11:40:00,38.44,38.45,38.39,38.41,8626.5,27.5147,27.5219,27.4789,27.4933,8626.5
2016-08-10 11:45:00,38.41,38.42,38.37,38.4,17359.5,27.4933,27.5004,27.4646,27.4861,17359.5
2016-08-10 11:50:00,38.4,38.45,38.4,38.43,8092.5,27.4861,27.5219,27.4861,27.5076,8092.5
2016-08-10 11:55:00,38.43,38.43,38.41,38.41,11719.5,27.5076,27.5076,27.4933,27.4933,11719.5
2016-08-10 12:00:00,38.42,38.43,38.39,38.43,16419.0,27.5004,27.5076,27.4789,27.5076,16419.0
2016-08-10 12:05:00,38.43,38.48,38.43,38.47,8857.5,27.5076,27.5434,27.5076,27.5362,8857.5
2016-08-10 12:10:00,38.47,38.51,38.46,38.51,70587.0,27.5362,27.5648,27.529,27.5648,70587.0
2016-08-10 12:15:00,38.5,38.51,38.48,38.51,20085.0,27.5577,27.5648,27.5434,27.5648,20085.0
2016-08-10 12:20:00,38.51,38.55,38.51,38.52,62455.5,27.5648,27.5935,27.5648,27.572,62455.5
2016-08-10 12:25:00,38.52,38.53,38.52,38.53,3976.5,27.572,27.5791,27.572,27.5791,3976.5
2016-08-10 12:30:00,38.53,38.54,38.52,38.53,17662.5,27.5791,27.5863,27.572,27.5791,17662.5
2016-08-10 12:35:00,38.54,38.55,38.53,38.55,9024.0,27.5863,27.5935,27.5791,27.5935,9024.0
2016-08-10 12:40:00,38.55,38.55,38.51,38.53,6783.0,27.5935,27.5935,27.5648,27.5791,6783.0
2016-08-10 12:45:00,38.53,38.55,38.53,38.54,5850.0,27.5791,27.5935,27.5791,27.5863,5850.0
2016-08-10 12:50:00,38.53,38.57,38.53,38.57,7050.0,27.5791,27.6078,27.5791,27.6078,7050.0
2016-08-10 12:55:00,38.56,38.56,38.54,38.55,7648.5,27.6006,27.6006,27.5863,27.5935,7648.5
2016-08-10 13:00:00,38.55,38.58,38.55,38.57,11023.5,27.5935,27.6149,27.5935,27.6078,11023.5
2016-08-10 13:05:00,38.57,38.58,38.55,38.55,7650.0,27.6078,27.6149,27.5935,27.5935,7650.0
2016-08-10 13:10:00,38.56,38.57,38.54,38.56,6312.0,27.6006,27.6078,27.5863,27.6006,6312.0
2016-08-10 13:15:00,38.56,38.56,38.51,38.51,15459.0,27.6006,27.6006,27.5648,27.5648,15459.0
2016-08-10 13:20:00,38.51,38.52,38.5,38.52,5613.0,27.5648,27.572,27.5577,27.572,5613.0
2016-08-10 13:25:00,38.51,38.57,38.51,38.55,22228.5,27.5648,27.6078,27.5648,27.5935,22228.5
2016-08-10 13:30:00,38.54,38.54,38.49,38.5,4800.0,27.5863,27.5863,27.5505,27.5577,4800.0
2016-08-10 13:35:00,38.51,38.53,38.51,38.53,4050.0,27.5648,27.5791,27.5648,27.5791,4050.0
2016-08-10 13:40:00,38.52,38.56,38.51,38.55,6042.0,27.572,27.6006,27.5648,27.5935,6042.0
2016-08-10 13:45:00,38.55,38.55,38.51,38.51,6343.5,27.5935,27.5935,27.5648,27.5648,6343.5
2016-08-10 13:50:00,38.51,38.53,38.51,38.53,18172.5,27.5648,27.5791,27.5648,27.5791,18172.5
2016-08-10 13:55:00,38.53,38.53,38.5,38.52,17173.5,27.5791,27.5791,27.5577,27.572,17173.5
2016-08-10 14:00:00,38.51,38.55,38.51,38.55,15055.5,27.5648,27.5935,27.5648,27.5935,15055.5
2016-08-10 14:05:00,38.55,38.57,38.51,38.52,9024.0,27.5935,27.6078,27.5648,27.572,9024.0
2016-08-10 14:10:00,38.51,38.52,38.49,38.49,10452.0,27.5648,27.572,27.5505,27.5505,10452.0
2016-08-10 14:15:00,38.5,38.51,38.48,38.48,18729.0,27.5577,27.5648,27.5434,27.5434,18729.0
2016-08-10 14:20:00,38.49,38.5,38.48,38.49,6900.0,27.5505,27.5577,27.5434,27.5505,6900.0
2016-08-10 14:25:00,38.49,38.5,38.44,38.45,8955.0,27.5505,27.5577,27.5147,27.5219,8955.0
2016-08-10 14:30:00,38.45,38.46,38.43,38.43,10237.5,27.5219,27.529,27.5076,27.5076,10237.5
2016-08-10 14:35:00,38.43,38.47,38.43,38.45,8307.0,27.5076,27.5362,27.5076,27.5219,8307.0
2016-08-10 14:40:00,38.45,38.46,38.43,38.44,12300.0,27.5219,27.529,27.5076,27.5147,12300.0
2016-08-10 14:45:00,38.43,38.46,38.43,38.46,11443.5,27.5076,27.529,27.5076,27.529,11443.5
2016-08-10 14:50:00,38.46,38.46,38.43,38.43,13158.0,27.529,27.529,27.5076,27.5076,13158.0
2016-08-10 14:55:00,38.43,38.43,38.42,38.43,9315.0,27.5076,27.5076,27.5004,27.5076,9315.0
2016-08-10 15:00:00,38.43,38.43,38.39,38.4,31503.0,27.5076,27.5076,27.4789,27.4861,31503.0
2016-08-10 15:05:00,38.39,38.4,38.38,38.4,56724.0,27.4789,27.4861,27.4718,27.4861,56724.0
2016-08-10 15:10:00,38.4,38.41,38.39,38.41,67782.0,27.4861,27.4933,27.4789,27.4933,67782.0
2016-08-10 15:15:00,38.41,38.44,38.4,38.42,33397.5,27.4933,27.5147,27.4861,27.5004,33397.5
2016-08-10 15:20:00,38.41,38.46,38.41,38.44,24075.0,27.4933,27.529,27.4933,27.5147,24075.0
2016-08-10 15:25:00,38.44,38.45,38.43,38.45,16777.5,27.5147,27.5219,27.5076,27.5219,16777.5
2016-08-10 15:30:00,38.45,38.46,38.43,38.43,22738.5,27.5219,27.529,27.5076,27.5076,22738.5
2016-08-10 15:35:00,38.43,38.44,38.42,38.43,39270.0,27.5076,27.5147,27.5004,27.5076,39270.0
2016-08-10 15:40:00,38.43,38.44,38.41,38.43,42165.0,27.5076,27.5147,27.4933,27.5076,42165.0
2016-08-10 15:45:00,38.43,38.43,38.41,38.41,35746.5,27.5076,27.5076,27.4933,27.4933,35746.5
2016-08-10 15:50:00,38.41,38.42,38.4,38.42,75384.0,27.4933,27.5004,27.4861,27.5004,75384.0
2016-08-10 15:55:00,38.42,38.48,38.41,38.48,133083.0,27.5004,27.5434,27.4933,27.5434,133083.0
2016-08-11 09:30:00,38.67,38.74,38.2,38.74,45700.5,27.6794,27.7295,27.3429,27.7295,45700.5
2016-08-11 09:35:00,38.75,38.77,38.64,38.67,8787.0,27.7366,27.7509,27.6579,27.6794,8787.0
2016-08-11 09:40:00,38.71,38.75,38.66,38.71,8970.0,27.708,27.7366,27.6722,27.708,8970.0
2016-08-11 09:45:00,38.71,38.79,38.71,38.72,31518.0,27.708,27.7653,27.708,27.7151,31518.0
2016-08-11 09:50:00,38.75,38.76,38.71,38.75,13200.0,27.7366,27.7438,27.708,27.7366,13200.0
2016-08-11 09:55:00,38.76,38.76,38.67,38.69,14350.5,27.7438,27.7438,27.6794,27.6937,14350.5
2016-08-11 10:00:00,38.69,38.71,38.64,38.71,9660.0,27.6937,27.708,27.6579,27.708,9660.0
2016-08-11 10:05:00,38.71,38.75,38.65,38.65,10341.0,27.708,27.7366,27.665,27.665,10341.0
2016-08-11 10:10:00,38.67,38.7,38.65,38.67,6249.0,27.6794,27.7008,27.665,27.6794,6249.0
2016-08-11 10:15:00,38.69,38.71,38.65,38.7,8850.0,27.6937,27.708,27.665,27.7008,8850.0
2016-08-11 10:20:00,38.69,38.71,38.65,38.67,5283.0,27.6937,27.708,27.665,27.6794,5283.0
2016-08-11 10:25:00,38.68,38.7,38.65,38.69,6607.5,27.6865,27.7008,27.665,27.6937,6607.5
2016-08-11 10:30:00,38.69,38.72,38.63,38.63,6456.0,27.6937,27.7151,27.6507,27.6507,6456.0
2016-08-11 10:35:00,38.63,38.71,38.63,38.7,6844.5,27.6507,27.708,27.6507,27.7008,6844.5
2016-08-11 10:40:00,38.71,38.71,38.65,38.7,9174.0,27.708,27.708,27.665,27.7008,9174.0
2016-08-11 10:45:00,38.7,38.72,38.69,38.69,2250.0,27.7008,27.7151,27.6937,27.6937,2250.0
2016-08-11 10:50:00,38.69,38.7,38.63,38.64,7650.0,27.6937,27.7008,27.6507,27.6579,7650.0
2016-08-11 10:55:00,38.65,38.66,38.61,38.64,6031.5,27.665,27.6722,27.6364,27.6579,6031.5
2016-08-11 11:00:00,38.64,38.67,38.61,38.61,13459.5,27.6579,27.6794,27.6364,27.6364,13459.5
2016-08-11 11:05:00,38.63,38.63,38.6,38.63,5710.5,27.6507,27.6507,27.6293,27.6507,5710.5
2016-08-11 11:10:00,38.63,38.64,38.61,38.61,11958.0,27.6507,27.6579,27.6364,27.6364,11958.0
2016-08-11 11:15:00,38.62,38.63,38.59,38.62,8487.0,27.6436,27.6507,27.6221,27.6436,8487.0
2016-08-11 11:20:00,38.61,38.61,38.57,38.59,6550.5,27.6364,27.6364,27.6078,27.6221,6550.5
2016-08-11 11:25:00,38.58,38.6,38.57,38.6,4416.0,27.6149,27.6293,27.6078,27.6293,4416.0
2016-08-11 11:30:00,38.6,38.62,38.57,38.62,12858.0,27.6293,27.6436,27.6078,27.6436,12858.0
2016-08-11 11:35:00,38.63,38.66,38.63,38.65,4350.0,27.6507,27.6722,27.6507,27.665,4350.0
2016-08-11 11:40:00,38.65,38.65,38.64,38.65,1500.0,27.665,27.665,27.6579,27.665,1500.0
2016-08-11 11:45:00,38.66,38.66,38.63,38.65,5332.5,27.6722,27.6722,27.6507,27.665,5332.5
2016-08-11 11:50:00,38.64,38.65,38.63,38.63,2700.0,27.6579,27.665,27.6507,27.6507,2700.0
2016-08-11 11:55:00,38.63,38.65,38.63,38.65,18696.0,27.6507,27.665,27.6507,27.665,18696.0
2016-08-11 12:00:00,38.65,38.66,38.6,38.61,11685.0,27.665,27.6722,27.6293,27.6364,11685.0
2016-08-11 12:05:00,38.61,38.64,38.61,38.64,4350.0,27.6364,27.6579,27.6364,27.6579,4350.0
2016-08-11 12:10:00,38.65,38.65,38.62,38.62,4350.0,27.665,27.665,27.6436,27.6436,4350.0
2016-08-11 12:15:00,38.63,38.64,38.59,38.59,9049.5,27.6507,27.6579,27.6221,27.6221,9049.5
2016-08-11 12:20:00,38.6,38.65,38.59,38.65,11029.5,27.6293,27.665,27.6221,27.665,11029.5
2016-08-11 12:25:00,38.65,38.67,38.61,38.61,5550.0,27.665,27.6794,27.6364,27.6364,5550.0
2016-08-11 12:30:00,38.62,38.65,38.62,38.63,3900.0,27.6436,27.665,27.6436,27.6507,3900.0
2016-08-11 12:35:00,38.63,38.65,38.63,38.63,4051.5,27.6507,27.665,27.6507,27.6507,4051.5
2016-08-11 12:40:00,38.64,38.65,38.63,38.65,20556.0,27.6579,27.665,27.6507,27.665,20556.0
2016-08-11 12:45:00,38.65,38.65,38.61,38.63,6642.0,27.665,27.665,27.6364,27.6507,6642.0
2016-08-11 12:50:00,38.64,38.67,38.63,38.66,5100.0,27.6579,27.6794,27.6507,27.6722,5100.0
2016-08-11 12:55:00,38.67,38.68,38.65,38.68,9049.5,27.6794,27.6865,27.665,27.6865,9049.5
2016-08-11 13:00:00,38.68,38.69,38.67,38.69,9561.0,27.6865,27.6937,27.6794,27.6937,9561.0
2016-08-11 13:05:00,38.69,38.71,38.67,38.71,7693.5,27.6937,27.708,27.6794,27.708,7693.5
2016-08-11 13:10:00,38.7,38.71,38.69,38.69,3750.0,27.7008,27.708,27.6937,27.6937,3750.0
2016-08-11 13:15:00,38.69,38.69,38.68,38.68,4240.5,27.6937,27.6937,27.6865,27.6865,4240.5
2016-08-11 13:20:00,38.68,38.69,38.63,38.65,11868.0,27.6865,27.6937,27.6507,27.665,11868.0
2016-08-11 13:25:00,38.64,38.65,38.64,38.65,9150.0,27.6579,27.665,27.6579,27.665,9150.0
2016-08-11 13:30:00,38.65,38.67,38.65,38.65,7152.0,27.665,27.6794,27.665,27.665,7152.0
2016-08-11 13:35:00,38.65,38.67,38.62,38.62,11023.5,27.665,27.6794,27.6436,27.6436,11023.5
2016-08-11 13:40:00,38.63,38.65,38.62,38.63,4950.0,27.6507,27.665,27.6436,27.6507,4950.0
2016-08-11 13:45:00,38.63,38.67,38.63,38.66,6900.0,27.6507,27.6794,27.6507,27.6722,6900.0
2016-08-11 13:50:00,38.66,38.69,38.66,38.69,8400.0,27.6722,27.6937,27.6722,27.6937,8400.0
2016-08-11 13:55:00,38.69,38.7,38.66,38.66,19078.5,27.6937,27.7008,27.6722,27.6722,19078.5
2016-08-11 14:00:00,38.67,38.72,38.66,38.71,17688.0,27.6794,27.7151,27.6722,27.708,17688.0
2016-08-11 14:05:00,38.71,38.75,38.71,38.75,8110.5,27.708,27.7366,27.708,27.7366,8110.5
2016-08-11 14:10:00,38.75,38.77,38.73,38.75,12082.5,27.7366,27.7509,27.7223,27.7366,12082.5
2016-08-11 14:15:00,38.75,38.77,38.72,38.72,26041.5,27.7366,27.7509,27.7151,27.7151,26041.5
2016-08-11 14:20:00,38.73,38.75,38.72,38.73,6450.0,27.7223,27.7366,27.7151,27.7223,6450.0
2016-08-11 14:25:00,38.73,38.76,38.73,38.74,16549.5,27.7223,27.7438,27.7223,27.7295,16549.5
2016-08-11 14:30:00,38.73,38.73,38.71,38.72,6849.0,27.7223,27.7223,27.708,27.7151,6849.0
2016-08-11 14:35:00,38.73,38.74,38.71,38.71,7356.0,27.7223,27.7295,27.708,27.708,7356.0
2016-08-11 14:40:00,38.7,38.72,38.69,38.71,6136.5,27.7008,27.7151,27.6937,27.708,6136.5
2016-08-11 14:45:00,38.71,38.73,38.71,38.71,12226.5,27.708,27.7223,27.708,27.708,12226.5
2016-08-11 14:50:00,38.71,38.74,38.69,38.69,16935.0,27.708,27.7295,27.6937,27.6937,16935.0
2016-08-11 14:55:00,38.7,38.7,38.65,38.67,12363.0,27.7008,27.7008,27.665,27.6794,12363.0
2016-08-11 15:00:00,38.67,38.69,38.65,38.68,9487.5,27.6794,27.6937,27.665,27.6865,9487.5
2016-08-11 15:05:00,38.67,38.69,38.66,38.69,11556.0,27.6794,27.6937,27.6722,27.6937,11556.0
2016-08-11 15:10:00,38.68,38.68,38.65,38.65,11535.0,27.6865,27.6865,27.665,27.665,11535.0
2016-08-11 15:15:00,38.65,38.66,38.63,38.65,17607.0,27.665,27.6722,27.6507,27.665,17607.0
2016-08-11 15:20:00,38.65,38.66,38.63,38.63,14509.5,27.665,27.6722,27.6507,27.6507,14509.5
2016-08-11 15:25:00,38.63,38.64,38.62,38.63,8890.5,27.6507,27.6579,27.6436,27.6507,8890.5
2016-08-11 15:30:00,38.63,38.65,38.61,38.64,28609.5,27.6507,27.665,27.6364,27.6579,28609.5
2016-08-11 15:35:00,38.65,38.65,38.63,38.64,12073.5,27.665,27.665,27.6507,27.6579,12073.5
2016-08-11 15:40:00,38.64,38.64,38.61,38.63,29350.5,27.6579,27.6579,27.6364,27.6507,29350.5
2016-08-11 15:45:00,38.63,38.65,38.61,38.61,45352.5,27.6507,27.665,27.6364,27.6364,45352.5
2016-08-11 15:50:00,38.61,38.63,38.6,38.61,63352.5,27.6364,27.6507,27.6293,27.6364,63352.5
2016-08-11 15:55:00,38.62,38.63,38.6,38.61,143059.5,27.6436,27.6507,27.6293,27.6364,143059.5
2016-08-12 09:30:00,38.45,38.6,38.45,38.49,42784.5,27.5219,27.6293,27.5219,27.5505,42784.5
2016-08-12 09:35:00,38.52,38.52,38.39,38.42,8677.5,27.572,27.572,27.4789,27.5004,8677.5
2016-08-12 09:40:00,38.43,38.53,38.38,38.5,11212.5,27.5076,27.5791,27.4718,27.5577,11212.5
2016-08-12 09:45:00,38.49,38.52,38.45,38.51,64189.5,27.5505,27.572,27.5219,27.5648,64189.5
2016-08-12 09:50:00,38.51,38.56,38.48,38.52,29916.0,27.5648,27.6006,27.5434,27.572,29916.0
2016-08-12 09:55:00,38.52,38.6,38.52,38.57,161718.0,27.572,27.6293,27.572,27.6078,161718.0
2016-08-12 10:00:00,38.56,38.69,38.55,38.69,25950.0,27.6006,27.6937,27.5935,27.6937,25950.0
2016-08-12 10:05:00,38.69,38.71,38.62,38.67,32064.0,27.6937,27.708,27.6436,27.6794,32064.0
2016-08-12 10:10:00,38.68,38.68,38.59,38.65,12481.5,27.6865,27.6865,27.6221,27.665,12481.5
2016-08-12 10:15:00,38.66,38.68,38.63,38.63,7200.0,27.6722,27.6865,27.6507,27.6507,7200.0
2016-08-12 10:20:00,38.64,38.67,38.61,38.64,9990.0,27.6579,27.6794,27.6364,27.6579,9990.0
2016-08-12 10:25:00,38.62,38.63,38.55,38.61,5700.0,27.6436,27.6507,27.5935,27.6364,5700.0
2016-08-12 10:30:00,38.6,38.63,38.59,38.6,7818.0,27.6293,27.6507,27.6221,27.6293,7818.0
2016-08-12 10:35:00,38.6,38.63,38.6,38.61,6000.0,27.6293,27.6507,27.6293,27.6364,6000.0
2016-08-12 10:40:00,38.6,38.61,38.57,38.6,8806.5,27.6293,27.6364,27.6078,27.6293,8806.5
2016-08-12 10:45:00,38.61,38.65,38.57,38.58,9900.0,27.6364,27.665,27.6078,27.6149,9900.0
2016-08-12 10:50:00,38.58,38.65,38.57,38.6,10185.0,27.6149,27.665,27.6078,27.6293,10185.0
2016-08-12 10:55:00,38.6,38.61,38.57,38.57,6367.5,27.6293,27.6364,27.6078,27.6078,6367.5
2016-08-12 11:00:00,38.58,38.61,38.57,38.59,18765.0,27.6149,27.6364,27.6078,27.6221,18765.0
2016-08-12 11:05:00,38.59,38.66,38.59,38.65,32311.5,27.6221,27.6722,27.6221,27.665,32311.5
2016-08-12 11:10:00,38.65,38.67,38.64,38.64,15153.0,27.665,27.6794,27.6579,27.6579,15153.0
2016-08-12 11:15:00,38.64,38.67,38.64,38.65,7360.5,27.6579,27.6794,27.6579,27.665,7360.5
2016-08-12 11:20:00,38.65,38.66,38.62,38.63,59043.0,27.665,27.6722,27.6436,27.6507,59043.0
2016-08-12 11:25:00,38.63,38.65,38.61,38.65,24471.0,27.6507,27.665,27.6364,27.665,24471.0
2016-08-12 11:30:00,38.65,38.65,38.61,38.61,8112.0,27.665,27.665,27.6364,27.6364,8112.0
2016-08-12 11:35:00,38.61,38.65,38.59,38.59,13051.5,27.6364,27.665,27.6221,27.6221,13051.5
2016-08-12 11:40:00,38.59,38.62,38.59,38.61,34861.5,27.6221,27.6436,27.6221,27.6364,34861.5
2016-08-12 11:45:00,38.61,38.63,38.58,38.59,15919.5,27.6364,27.6507,27.6149,27.6221,15919.5
2016-08-12 11:50:00,38.59,38.59,38.55,38.55,11617.5,27.6221,27.6221,27.5935,27.5935,11617.5
2016-08-12 11:55:00,38.55,38.57,38.54,38.55,10350.0,27.5935,27.6078,27.5863,27.5935,10350.0
2016-08-12 12:00:00,38.55,38.55,38.51,38.53,18054.0,27.5935,27.5935,27.5648,27.5791,18054.0
2016-08-12 12:05:00,38.53,38.53,38.48,38.53,6900.0,27.5791,27.5791,27.5434,27.5791,6900.0
2016-08-12 12:10:00,38.52,38.53,38.5,38.52,6634.5,27.572,27.5791,27.5577,27.572,6634.5
2016-08-12 12:15:00,38.51,38.52,38.49,38.49,4350.0,27.5648,27.572,27.5505,27.5505,4350.0
2016-08-12 12:20:00,38.49,38.53,38.49,38.53,15571.5,27.5505,27.5791,27.5505,27.5791,15571.5
2016-08-12 12:25:00,38.53,38.55,38.51,38.53,12685.5,27.5791,27.5935,27.5648,27.5791,12685.5
2016-08-12 12:30:00,38.53,38.53,38.51,38.52,12237.0,27.5791,27.5791,27.5648,27.572,12237.0
2016-08-12 12:35:00,38.52,38.55,38.51,38.52,10842.0,27.572,27.5935,27.5648,27.572,10842.0
2016-08-12 12:40:00,38.53,38.53,38.52,38.53,8679.0,27.5791,27.5791,27.572,27.5791,8679.0
2016-08-12 12:45:00,38.54,38.54,38.5,38.51,5400.0,27.5863,27.5863,27.5577,27.5648,5400.0
2016-08-12 12:50:00,38.5,38.52,38.5,38.51,9150.0,27.5577,27.572,27.5577,27.5648,9150.0
2016-08-12 12:55:00,38.53,38.54,38.52,38.52,10068.0,27.5791,27.5863,27.572,27.572,10068.0
2016-08-12 13:00:00,38.51,38.52,38.48,38.49,11988.0,27.5648,27.572,27.5434,27.5505,11988.0
2016-08-12 13:05:00,38.49,38.5,38.47,38.49,14235.0,27.5505,27.5577,27.5362,27.5505,14235.0
2016-08-12 13:10:00,38.49,38.52,38.49,38.51,10027.5,27.5505,27.572,27.5505,27.5648,10027.5
2016-08-12 13:15:00,38.51,38.53,38.51,38.51,9000.0,27.5648,27.5791,27.5648,27.5648,9000.0
2016-08-12 13:20:00,38.51,38.53,38.51,38.51,3900.0,27.5648,27.5791,27.5648,27.5648,3900.0
2016-08-12 13:25:00,38.5,38.52,38.5,38.52,6000.0,27.5577,27.572,27.5577,27.572,6000.0
2016-08-12 13:30:00,38.52,38.52,38.47,38.49,10444.5,27.572,27.572,27.5362,27.5505,10444.5
2016-08-12 13:35:00,38.49,38.49,38.44,38.44,4959.0,27.5505,27.5505,27.5147,27.5147,4959.0
2016-08-12 13:40:00,38.45,38.46,38.43,38.44,9457.5,27.5219,27.529,27.5076,27.5147,9457.5
2016-08-12 13:45:00,38.44,38.45,38.43,38.43,5632.5,27.5147,27.5219,27.5076,27.5076,5632.5
2016-08-12 13:50:00,38.43,38.44,38.41,38.43,21232.5,27.5076,27.5147,27.4933,27.5076,21232.5
2016-08-12 13:55:00,38.43,38.44,38.41,38.43,8437.5,27.5076,27.5147,27.4933,27.5076,8437.5
2016-08-12 14:00:00,38.42,38.46,38.41,38.43,9841.5,27.5004,27.529,27.4933,27.5076,9841.5
2016-08-12 14:05:00,38.43,38.46,38.42,38.45,4800.0,27.5076,27.529,27.5004,27.5219,4800.0
2016-08-12 14:10:00,38.45,38.48,38.43,38.48,15124.5,27.5219,27.5434,27.5076,27.5434,15124.5
2016-08-12 14:15:00,38.48,38.49,38.47,38.48,8365.5,27.5434,27.5505,27.5362,27.5434,8365.5
2016-08-12 14:20:00,38.48,38.52,38.48,38.52,31036.5,27.5434,27.572,27.5434,27.572,31036.5
2016-08-12 14:25:00,38.52,38.52,38.5,38.51,6900.0,27.572,27.572,27.5577,27.5648,6900.0
2016-08-12 14:30:00,38.5,38.5,38.46,38.46,16500.0,27.5577,27.5577,27.529,27.529,16500.0
2016-08-12 14:35:00,38.46,38.47,38.45,38.47,6969.0,27.529,27.5362,27.5219,27.5362,6969.0
2016-08-12 14:40:00,38.46,38.47,38.45,38.45,7401.0,27.529,27.5362,27.5219,27.5219,7401.0
2016-08-12 14:45:00,38.46,38.48,38.44,38.45,15585.0,27.529,27.5434,27.5147,27.5219,15585.0
2016-08-12 14:50:00,38.45,38.45,38.43,38.43,13939.5,27.5219,27.5219,27.5076,27.5076,13939.5
2016-08-12 14:55:00,38.44,38.45,38.43,38.43,12001.5,27.5147,27.5219,27.5076,27.5076,12001.5
2016-08-12 15:00:00,38.43,38.44,38.42,38.42,8872.5,27.5076,27.5147,27.5004,27.5004,8872.5
2016-08-12 15:05:00,38.41,38.46,38.41,38.46,12729.0,27.4933,27.529,27.4933,27.529,12729.0
2016-08-12 15:10:00,38.45,38.45,38.44,38.45,11175.0,27.5219,27.5219,27.5147,27.5219,11175.0
2016-08-12 15:15:00,38.45,38.45,38.44,38.44,11031.0,27.5219,27.5219,27.5147,27.5147,11031.0
2016-08-12 15:20:00,38.44,38.45,38.44,38.45,11419.5,27.5147,27.5219,27.5147,27.5219,11419.5
2016-08-12 15:25:00,38.45,38.45,38.43,38.45,13356.0,27.5219,27.5219,27.5076,27.5219,13356.0
2016-08-12 15:30:00,38.45,38.47,38.43,38.47,31246.5,27.5219,27.5362,27.5076,27.5362,31246.5
2016-08-12 15:35:00,38.47,38.48,38.46,38.47,13587.0,27.5362,27.5434,27.529,27.5362,13587.0
2016-08-12 15:40:00,38.47,38.47,38.46,38.47,22599.0,27.5362,27.5362,27.529,27.5362,22599.0
2016-08-12 15:45:00,38.47,38.47,38.46,38.47,36580.5,27.5362,27.5362,27.529,27.5362,36580.5
2016-08-12 15:50:00,38.47,38.48,38.47,38.47,27021.0,27.5362,27.5434,27.5362,27.5362,27021.0
2016-08-12 15:55:00,38.47,38.49,38.45,38.47,84319.5,27.5362,27.5505,27.5219,27.5362,84319.5
2016-08-15 09:30:00,38.43,38.67,38.43,38.67,43243.5,27.5076,27.6794,27.5076,27.6794,43243.5
2016-08-15 09:35:00,38.64,38.78,38.64,38.75,6234.0,27.6579,27.7581,27.6579,27.7366,6234.0
2016-08-15 09:40:00,38.74,38.75,38.67,38.72,7516.5,27.7295,27.7366,27.6794,27.7151,7516.5
2016-08-15 09:45:00,38.77,38.79,38.66,38.69,33265.5,27.7509,27.7653,27.6722,27.6937,33265.5
2016-08-15 09:50:00,38.73,38.78,38.71,38.73,11497.5,27.7223,27.7581,27.708,27.7223,11497.5
2016-08-15 09:55:00,38.73,38.77,38.71,38.76,32133.0,27.7223,27.7509,27.708,27.7438,32133.0
2016-08-15 10:00:00,38.77,38.77,38.71,38.75,23052.0,27.7509,27.7509,27.708,27.7366,23052.0
2016-08-15 10:05:00,38.75,38.77,38.71,38.73,11124.0,27.7366,27.7509,27.708,27.7223,11124.0
2016-08-15 10:10:00,38.74,38.81,38.7,38.81,15015.0,27.7295,27.7796,27.7008,27.7796,15015.0
2016-08-15 10:15:00,38.81,38.82,38.79,38.81,4504.5,27.7796,27.7867,27.7653,27.7796,4504.5
2016-08-15 10:20:00,38.82,38.87,38.81,38.87,12372.0,27.7867,27.8225,27.7796,27.8225,12372.0
2016-08-15 10:25:00,38.87,38.91,38.86,38.87,11725.5,27.8225,27.8511,27.8154,27.8225,11725.5
2016-08-15 10:30:00,38.89,38.95,38.89,38.93,15340.5,27.8368,27.8798,27.8368,27.8655,15340.5
2016-08-15 10:35:00,38.93,38.95,38.91,38.94,16402.5,27.8655,27.8798,27.8511,27.8726,16402.5
2016-08-15 10:40:00,38.94,38.96,38.91,38.91,10500.0,27.8726,27.8869,27.8511,27.8511,10500.0
2016-08-15 10:45:00,38.91,38.93,38.89,38.93,12225.0,27.8511,27.8655,27.8368,27.8655,12225.0
2016-08-15 10:50:00,38.94,38.94,38.88,38.91,10234.5,27.8726,27.8726,27.8297,27.8511,10234.5
2016-08-15 10:55:00,38.91,38.92,38.87,38.87,12259.5,27.8511,27.8583,27.8225,27.8225,12259.5
2016-08-15 11:00:00,38.89,38.89,38.86,38.87,8028.0,27.8368,27.8368,27.8154,27.8225,8028.0
2016-08-15 11:05:00,38.87,38.89,38.83,38.87,11190.0,27.8225,27.8368,27.7939,27.8225,11190.0
2016-08-15 11:10:00,38.87,38.89,38.83,38.86,14382.0,27.8225,27.8368,27.7939,27.8154,14382.0
2016-08-15 11:15:00,38.87,38.87,38.85,38.86,11283.0,27.8225,27.8225,27.8082,27.8154,11283.0
2016-08-15 11:20:00,38.87,38.91,38.85,38.91,81168.0,27.8225,27.8511,27.8082,27.8511,81168.0
2016-08-15 11:25:00,38.91,38.97,38.91,38.94,53196.0,27.8511,27.8941,27.8511,27.8726,53196.0
2016-08-15 11:30:00,38.94,38.97,38.92,38.97,19303.5,27.8726,27.8941,27.8583,27.8941,19303.5
2016-08-15 11:35:00,38.98,39.03,38.96,38.99,53437.5,27.9013,27.937,27.8869,27.9084,53437.5
2016-08-15 11:40:00,38.99,39.01,38.99,39.01,11194.5,27.9084,27.9227,27.9084,27.9227,11194.5
2016-08-15 11:45:00,39.01,39.01,38.96,38.97,58458.0,27.9227,27.9227,27.8869,27.8941,58458.0
2016-08-15 11:50:00,38.97,38.98,38.96,38.97,25459.5,27.8941,27.9013,27.8869,27.8941,25459.5
2016-08-15 11:55:00,38.97,39.01,38.97,39.0,21270.0,27.8941,27.9227,27.8941,27.9156,21270.0
2016-08-15 12:00:00,39.0,39.01,38.98,38.99,32001.0,27.9156,27.9227,27.9013,27.9084,32001.0
2016-08-15 12:05:00,38.99,39.04,38.99,39.03,14779.5,27.9084,27.9442,27.9084,27.937,14779.5
2016-08-15 12:10:00,39.02,39.07,39.02,39.05,15252.0,27.9299,27.9657,27.9299,27.9514,15252.0
2016-08-15 12:15:00,39.06,39.07,39.05,39.07,25758.0,27.9585,27.9657,27.9514,27.9657,25758.0
2016-08-15 12:20:00,39.07,39.1,39.07,39.09,163068.0,27.9657,27.9871,27.9657,27.98,163068.0
2016-08-15 12:25:00,39.09,39.11,39.07,39.11,9168.0,27.98,27.9943,27.9657,27.9943,9168.0
2016-08-15 12:30:00,39.11,39.13,39.11,39.11,19471.5,27.9943,28.0086,27.9943,27.9943,19471.5
2016-08-15 12:35:00,39.11,39.11,39.07,39.07,7050.0,27.9943,27.9943,27.9657,27.9657,7050.0
2016-08-15 12:40:00,39.09,39.09,39.07,39.08,4329.0,27.98,27.98,27.9657,27.9728,4329.0
2016-08-15 12:45:00,39.07,39.07,39.04,39.05,3450.0,27.9657,27.9657,27.9442,27.9514,3450.0
2016-08-15 12:50:00,39.05,39.09,39.03,39.06,11988.0,27.9514,27.98,27.937,27.9585,11988.0
2016-08-15 12:55:00,39.06,39.07,39.04,39.05,14710.5,27.9585,27.9657,27.9442,27.9514,14710.5
2016-08-15 13:00:00,39.05,39.07,39.05,39.05,7803.0,27.9514,27.9657,27.9514,27.9514,7803.0
2016-08-15 13:05:00,39.05,39.07,39.04,39.05,12709.5,27.9514,27.9657,27.9442,27.9514,12709.5
2016-08-15 13:10:00,39.05,39.06,39.03,39.04,16819.5,27.9514,27.9585,27.937,27.9442,16819.5
2016-08-15 13:15:00,39.03,39.05,39.03,39.05,27484.5,27.937,27.9514,27.937,27.9514,27484.5
2016-08-15 13:20:00,39.05,39.06,39.03,39.03,21535.5,27.9514,27.9585,27.937,27.937,21535.5
2016-08-15 13:25:00,39.04,39.06,39.03,39.05,25002.0,27.9442,27.9585,27.937,27.9514,25002.0
2016-08-15 13:30:00,39.05,39.06,39.03,39.06,29152.5,27.9514,27.9585,27.937,27.9585,29152.5
2016-08-15 13:35:00,39.06,39.1,39.05,39.07,17938.5,27.9585,27.9871,27.9514,27.9657,17938.5
2016-08-15 13:40:00,39.07,39.1,39.07,39.1,8838.0,27.9657,27.9871,27.9657,27.9871,8838.0
2016-08-15 13:45:00,39.1,39.11,39.08,39.1,16801.5,27.9871,27.9943,27.9728,27.9871,16801.5
2016-08-15 13:50:00,39.09,39.11,39.08,39.09,29970.0,27.98,27.9943,27.9728,27.98,29970.0
2016-08-15 13:55:00,39.1,39.12,39.09,39.12,15612.0,27.9871,28.0015,27.98,28.0015,15612.0
2016-08-15 14:00:00,39.13,39.13,39.1,39.12,73242.0,28.0086,28.0086,27.9871,28.0015,73242.0
2016-08-15 14:05:00,39.12,39.14,39.11,39.13,44880.0,28.0015,28.0158,27.9943,28.0086,44880.0
2016-08-15 14:10:00,39.13,39.15,39.12,39.15,40219.5,28.0086,28.0229,28.0015,28.0229,40219.5
2016-08-15 14:15:00,39.14,39.15,39.13,39.15,57355.5,28.0158,28.0229,28.0086,28.0229,57355.5
2016-08-15 14:20:00,39.15,39.16,39.15,39.15,145432.5,28.0229,28.0301,28.0229,28.0229,145432.5
2016-08-15 14:25:00,39.15,39.19,39.15,39.19,83803.5,28.0229,28.0516,28.0229,28.0516,83803.5
2016-08-15 14:30:00,39.19,39.21,39.17,39.21,36876.0,28.0516,28.0659,28.0372,28.0659,36876.0
2016-08-15 14:35:00,39.21,39.22,39.2,39.2,27559.5,28.0659,28.073,28.0587,28.0587,27559.5
2016-08-15 14:40:00,39.2,39.25,39.2,39.24,18159.0,28.0587,28.0945,28.0587,28.0874,18159.0
2016-08-15 14:45:00,39.24,39.24,39.21,39.23,27355.5,28.0874,28.0874,28.0659,28.0802,27355.5
2016-08-15 14:50:00,39.23,39.26,39.23,39.24,28926.0,28.0802,28.1017,28.0802,28.0874,28926.0
2016-08-15 14:55:00,39.24,39.25,39.21,39.24,26145.0,28.0874,28.0945,28.0659,28.0874,26145.0
2016-08-15 15:00:00,39.24,39.24,39.21,39.22,27960.0,28.0874,28.0874,28.0659,28.073,27960.0
2016-08-15 15:05:00,39.21,39.26,39.21,39.23,28276.5,28.0659,28.1017,28.0659,28.0802,28276.5
2016-08-15 15:10:00,39.24,39.27,39.23,39.25,28525.5,28.0874,28.1088,28.0802,28.0945,28525.5
2016-08-15 15:15:00,39.25,39.28,39.24,39.27,39807.0,28.0945,28.116,28.0874,28.1088,39807.0
2016-08-15 15:20:00,39.27,39.29,39.26,39.26,195612.0,28.1088,28.1231,28.1017,28.1017,195612.0
2016-08-15 15:25:00,39.26,39.27,39.24,39.25,34656.0,28.1017,28.1088,28.0874,28.0945,34656.0
2016-08-15 15:30:00,39.25,39.25,39.23,39.25,68467.5,28.0945,28.0945,28.0802,28.0945,68467.5
2016-08-15 15:35:00,39.24,39.25,39.21,39.23,54219.0,28.0874,28.0945,28.0659,28.0802,54219.0
2016-08-15 15:40:00,39.23,39.29,39.23,39.27,48111.0,28.0802,28.1231,28.0802,28.1088,48111.0
2016-08-15 15:45:00,39.27,39.29,39.26,39.29,256027.5,28.1088,28.1231,28.1017,28.1231,256027.5
2016-08-15 15:50:00,39.29,39.29,39.23,39.23,124417.5,28.1231,28.1231,28.0802,28.0802,124417.5
2016-08-15 15:55:00,39.23,39.24,39.19,39.22,116668.5,28.0802,28.0874,28.0516,28.073,116668.5
2016-08-16 09:30:00,39.07,39.19,38.95,39.01,40425.0,27.9657,28.0516,27.8798,27.9227,40425.0
2016-08-16 09:35:00,39.01,39.06,38.97,39.01,9150.0,27.9227,27.9585,27.8941,27.9227,9150.0
2016-08-16 09:40:00,39.03,39.09,39.01,39.06,19266.0,27.937,27.98,27.9227,27.9585,19266.0
2016-08-16 09:45:00,39.06,39.12,39.04,39.08,15639.0,27.9585,28.0015,27.9442,27.9728,15639.0
2016-08-16 09:50:00,39.05,39.19,39.05,39.17,20830.5,27.9514,28.0516,27.9514,28.0372,20830.5
2016-08-16 09:55:00,39.18,39.27,39.17,39.26,150657.0,28.0444,28.1088,28.0372,28.1017,150657.0
2016-08-16 10:00:00,39.23,39.3,39.21,39.28,34053.0,28.0802,28.1303,28.0659,28.116,34053.0
2016-08-16 10:05:00,39.28,39.35,39.27,39.29,32665.5,28.116,28.1661,28.1088,28.1231,32665.5
2016-08-16 10:10:00,39.29,39.34,39.29,39.31,43306.5,28.1231,28.1589,28.1231,28.1375,43306.5
2016-08-16 10:15:00,39.3,39.31,39.29,39.29,55261.5,28.1303,28.1375,28.1231,28.1231,55261.5
2016-08-16 10:20:00,39.3,39.33,39.27,39.3,204069.0,28.1303,28.1518,28.1088,28.1303,204069.0
2016-08-16 10:25:00,39.3,39.32,39.28,39.29,25264.5,28.1303,28.1446,28.116,28.1231,25264.5
2016-08-16 10:30:00,39.29,39.34,39.29,39.31,20134.5,28.1231,28.1589,28.1231,28.1375,20134.5
2016-08-16 10:35:00,39.31,39.39,39.31,39.37,26950.5,28.1375,28.1947,28.1375,28.1804,26950.5
2016-08-16 10:40:00,39.37,39.41,39.35,39.35,21480.0,28.1804,28.209,28.1661,28.1661,21480.0
2016-08-16 10:45:00,39.35,39.37,39.32,39.35,22998.0,28.1661,28.1804,28.1446,28.1661,22998.0
2016-08-16 10:50:00,39.35,39.35,39.33,39.34,11142.0,28.1661,28.1661,28.1518,28.1589,11142.0
2016-08-16 10:55:00,39.34,39.34,39.3,39.31,19837.5,28.1589,28.1589,28.1303,28.1375,19837.5
2016-08-16 11:00:00,39.3,39.36,39.3,39.35,12928.5,28.1303,28.1732,28.1303,28.1661,12928.5
2016-08-16 11:05:00,39.36,39.37,39.34,39.37,14236.5,28.1732,28.1804,28.1589,28.1804,14236.5
2016-08-16 11:10:00,39.37,39.38,39.34,39.34,14353.5,28.1804,28.1876,28.1589,28.1589,14353.5
2016-08-16 11:15:00,39.34,39.41,39.34,39.37,11107.5,28.1589,28.209,28.1589,28.1804,11107.5
2016-08-16 11:20:00,39.37,39.38,39.35,39.37,27504.0,28.1804,28.1876,28.1661,28.1804,27504.0
2016-08-16 11:25:00,39.37,39.39,39.35,39.35,16986.0,28.1804,28.1947,28.1661,28.1661,16986.0
2016-08-16 11:30:00,39.36,39.37,39.33,39.34,16510.5,28.1732,28.1804,28.1518,28.1589,16510.5
2016-08-16 11:35:00,39.35,39.37,39.33,39.35,25104.0,28.1661,28.1804,28.1518,28.1661,25104.0
2016-08-16 11:40:00,39.35,39.36,39.33,39.35,29752.5,28.1661,28.1732,28.1518,28.1661,29752.5
2016-08-16 11:45:00,39.33,39.35,39.33,39.35,31701.0,28.1518,28.1661,28.1518,28.1661,31701.0
2016-08-16 11:50:00,39.35,39.35,39.34,39.34,24775.5,28.1661,28.1661,28.1589,28.1589,24775.5
2016-08-16 11:55:00,39.34,39.41,39.34,39.37,30000.0,28.1589,28.209,28.1589,28.1804,30000.0
2016-08-16 12:00:00,39.37,39.44,39.19,39.37,277764.0,28.1804,28.2305,28.0516,28.1804,277764.0
2016-08-16 12:05:00,39.38,39.45,39.37,39.44,31026.0,28.1876,28.2377,28.1804,28.2305,31026.0
2016-08-16 12:10:00,39.43,39.45,39.4,39.43,20976.0,28.2234,28.2377,28.2019,28.2234,20976.0
2016-08-16 12:15:00,39.43,39.45,39.43,39.44,27015.0,28.2234,28.2377,28.2234,28.2305,27015.0
2016-08-16 12:20:00,39.44,39.45,39.43,39.44,10575.0,28.2305,28.2377,28.2234,28.2305,10575.0
2016-08-16 12:25:00,39.44,39.45,39.41,39.43,37381.5,28.2305,28.2377,28.209,28.2234,37381.5
2016-08-16 12:30:00,39.43,39.43,39.36,39.36,59562.0,28.2234,28.2234,28.1732,28.1732,59562.0
2016-08-16 12:35:00,39.35,39.37,39.35,39.36,18342.0,28.1661,28.1804,28.1661,28.1732,18342.0
2016-08-16 12:40:00,39.37,39.39,39.36,39.36,27600.0,28.1804,28.1947,28.1732,28.1732,27600.0
2016-08-16 12:45:00,39.36,39.38,39.35,39.37,10389.0,28.1732,28.1876,28.1661,28.1804,10389.0
2016-08-16 12:50:00,39.37,39.37,39.34,39.37,17602.5,28.1804,28.1804,28.1589,28.1804,17602.5
2016-08-16 12:55:00,39.36,39.39,39.35,39.37,14721.0,28.1732,28.1947,28.1661,28.1804,14721.0
2016-08-16 13:00:00,39.37,39.41,39.37,39.4,9271.5,28.1804,28.209,28.1804,28.2019,9271.5
2016-08-16 13:05:00,39.38,39.41,39.37,39.38,5850.0,28.1876,28.209,28.1804,28.1876,5850.0
2016-08-16 13:10:00,39.37,39.38,39.35,39.35,21399.0,28.1804,28.1876,28.1661,28.1661,21399.0
2016-08-16 13:15:00,39.35,39.36,39.35,39.36,13429.5,28.1661,28.1732,28.1661,28.1732,13429.5
2016-08-16 13:20:00,39.36,39.36,39.35,39.35,15547.5,28.1732,28.1732,28.1661,28.1661,15547.5
2016-08-16 13:25:00,39.35,39.37,39.35,39.35,11520.0,28.1661,28.1804,28.1661,28.1661,11520.0
2016-08-16 13:30:00,39.35,39.35,39.31,39.32,271314.0,28.1661,28.1661,28.1375,28.1446,271314.0
2016-08-16 13:35:00,39.31,39.36,39.3,39.36,13764.0,28.1375,28.1732,28.1303,28.1732,13764.0
2016-08-16 13:40:00,39.36,39.37,39.35,39.36,7447.5,28.1732,28.1804,28.1661,28.1732,7447.5
2016-08-16 13:45:00,39.35,39.37,39.35,39.37,9591.0,28.1661,28.1804,28.1661,28.1804,9591.0
2016-08-16 13:50:00,39.37,39.39,39.37,39.39,19210.5,28.1804,28.1947,28.1804,28.1947,19210.5
2016-08-16 13:55:00,39.38,39.38,39.35,39.35,12961.5,28.1876,28.1876,28.1661,28.1661,12961.5
2016-08-16 14:00:00,39.36,39.37,39.35,39.37,22752.0,28.1732,28.1804,28.1661,28.1804,22752.0
2016-08-16 14:05:00,39.35,39.35,39.33,39.34,14574.0,28.1661,28.1661,28.1518,28.1589,14574.0
2016-08-16 14:10:00,39.35,39.35,39.33,39.33,23395.5,28.1661,28.1661,28.1518,28.1518,23395.5
2016-08-16 14:15:00,39.32,39.33,39.29,39.31,33858.0,28.1446,28.1518,28.1231,28.1375,33858.0
2016-08-16 14:20:00,39.31,39.32,39.3,39.31,15127.5,28.1375,28.1446,28.1303,28.1375,15127.5
2016-08-16 14:25:00,39.31,39.35,39.31,39.33,14964.0,28.1375,28.1661,28.1375,28.1518,14964.0
2016-08-16 14:30:00,39.33,39.33,39.31,39.32,34701.0,28.1518,28.1518,28.1375,28.1446,34701.0
2016-08-16 14:35:00,39.31,39.35,39.31,39.35,23547.0,28.1375,28.1661,28.1375,28.1661,23547.0
2016-08-16 14:40:00,39.34,39.35,39.33,39.34,8583.0,28.1589,28.1661,28.1518,28.1589,8583.0
2016-08-16 14:45:00,39.33,39.37,39.33,39.37,19755.0,28.1518,28.1804,28.1518,28.1804,19755.0
2016-08-16 14:50:00,39.37,39.41,39.36,39.41,16549.5,28.1804,28.209,28.1732,28.209,16549.5
2016-08-16 14:55:00,39.4,39.4,39.36,39.37,13324.5,28.2019,28.2019,28.1732,28.1804,13324.5
2016-08-16 15:00:00,39.36,39.37,39.35,39.35,11968.5,28.1732,28.1804,28.1661,28.1661,11968.5
2016-08-16 15:05:00,39.36,39.36,39.34,39.35,8274.0,28.1732,28.1732,28.1589,28.1661,8274.0
2016-08-16 15:10:00,39.35,39.35,39.33,39.33,16359.0,28.1661,28.1661,28.1518,28.1518,16359.0
2016-08-16 15:15:00,39.34,39.35,39.33,39.35,23281.5,28.1589,28.1661,28.1518,28.1661,23281.5
2016-08-16 15:20:00,39.35,39.37,39.35,39.36,16494.0,28.1661,28.1804,28.1661,28.1732,16494.0
2016-08-16 15:25:00,39.36,39.36,39.33,39.36,262627.5,28.1732,28.1732,28.1518,28.1732,262627.5
2016-08-16 15:30:00,39.37,39.37,39.35,39.37,35476.5,28.1804,28.1804,28.1661,28.1804,35476.5
2016-08-16 15:35:00,39.37,39.37,39.34,39.34,25995.0,28.1804,28.1804,28.1589,28.1589,25995.0
2016-08-16 15:40:00,39.35,39.35,39.34,39.34,22281.0,28.1661,28.1661,28.1589,28.1589,22281.0
2016-08-16 15:45:00,39.35,39.36,39.33,39.34,31815.0,28.1661,28.1732,28.1518,28.1589,31815.0
2016-08-16 15:50:00,39.34,39.34,39.29,39.32,81142.5,28.1589,28.1589,28.1231,28.1446,81142.5
2016-08-16 15:55:00,39.32,39.33,39.26,39.26,277543.5,28.1446,28.1518,28.1017,28.1017,277543.5
2016-08-17 09:30:00,39.28,39.29,38.53,39.27,30510.0,28.116,28.1231,27.5791,28.1088,30510.0
2016-08-17 09:35:00,39.23,39.27,39.03,39.13,31284.0,28.0802,28.1088,27.937,28.0086,31284.0
2016-08-17 09:40:00,39.12,39.18,39.11,39.11,10732.5,28.0015,28.0444,27.9943,27.9943,10732.5
2016-08-17 09:45:00,39.09,39.27,39.09,39.27,10500.0,27.98,28.1088,27.98,28.1088,10500.0
2016-08-17 09:50:00,39.27,39.36,39.27,39.35,36132.0,28.1088,28.1732,28.1088,28.1661,36132.0
2016-08-17 09:55:00,39.34,39.35,39.3,39.33,13129.5,28.1589,28.1661,28.1303,28.1518,13129.5
2016-08-17 10:00:00,39.34,39.37,39.25,39.33,14602.5,28.1589,28.1804,28.0945,28.1518,14602.5
2016-08-17 10:05:00,39.31,39.41,39.29,39.4,87876.0,28.1375,28.209,28.1231,28.2019,87876.0
2016-08-17 10:10:00,39.39,39.41,39.36,39.37,30067.5,28.1947,28.209,28.1732,28.1804,30067.5
2016-08-17 10:15:00,39.36,39.37,39.33,39.37,10558.5,28.1732,28.1804,28.1518,28.1804,10558.5
2016-08-17 10:20:00,39.37,39.39,39.33,39.38,11062.5,28.1804,28.1947,28.1518,28.1876,11062.5
2016-08-17 10:25:00,39.37,39.38,39.35,39.38,13365.0,28.1804,28.1876,28.1661,28.1876,13365.0
2016-08-17 10:30:00,39.38,39.42,39.36,39.37,23842.5,28.1876,28.2162,28.1732,28.1804,23842.5
2016-08-17 10:35:00,39.37,39.38,39.29,39.33,16753.5,28.1804,28.1876,28.1231,28.1518,16753.5
2016-08-17 10:40:00,39.33,39.34,39.3,39.31,26271.0,28.1518,28.1589,28.1303,28.1375,26271.0
2016-08-17 10:45:00,39.31,39.35,39.28,39.33,78709.5,28.1375,28.1661,28.116,28.1518,78709.5
2016-08-17 10:50:00,39.31,39.31,39.27,39.29,16650.0,28.1375,28.1375,28.1088,28.1231,16650.0
2016-08-17 10:55:00,39.3,39.37,39.3,39.35,105108.0,28.1303,28.1804,28.1303,28.1661,105108.0
2016-08-17 11:00:00,39.35,39.39,39.35,39.37,19503.0,28.1661,28.1947,28.1661,28.1804,19503.0
2016-08-17 11:05:00,39.37,39.37,39.36,39.37,9550.5,28.1804,28.1804,28.1732,28.1804,9550.5
2016-08-17 11:10:00,39.36,39.39,39.36,39.37,10837.5,28.1732,28.1947,28.1732,28.1804,10837.5
2016-08-17 11:15:00,39.37,39.39,39.32,39.32,11634.0,28.1804,28.1947,28.1446,28.1446,11634.0
2016-08-17 11:20:00,39.32,39.33,39.21,39.23,8175.0,28.1446,28.1518,28.0659,28.0802,8175.0
2016-08-17 11:25:00,39.22,39.27,39.22,39.25,11970.0,28.073,28.1088,28.073,28.0945,11970.0
2016-08-17 11:30:00,39.24,39.24,39.17,39.2,18150.0,28.0874,28.0874,28.0372,28.0587,18150.0
2016-08-17 11:35:00,39.2,39.23,39.2,39.21,17841.0,28.0587,28.0802,28.0587,28.0659,17841.0
2016-08-17 11:40:00,39.22,39.27,39.22,39.27,104350.5,28.073,28.1088,28.073,28.1088,104350.5
2016-08-17 11:45:00,39.27,39.28,39.19,39.19,19999.5,28.1088,28.116,28.0516,28.0516,19999.5
2016-08-17 11:50:00,39.17,39.21,39.17,39.21,10008.0,28.0372,28.0659,28.0372,28.0659,10008.0
2016-08-17 11:55:00,39.2,39.23,39.19,39.21,21261.0,28.0587,28.0802,28.0516,28.0659,21261.0
2016-08-17 12:00:00,39.22,39.22,39.19,39.21,11376.0,28.073,28.073,28.0516,28.0659,11376.0
2016-08-17 12:05:00,39.21,39.23,39.21,39.23,7050.0,28.0659,28.0802,28.0659,28.0802,7050.0
2016-08-17 12:10:00,39.25,39.26,39.2,39.21,7650.0,28.0945,28.1017,28.0587,28.0659,7650.0
2016-08-17 12:15:00,39.2,39.28,39.2,39.27,15636.0,28.0587,28.116,28.0587,28.1088,15636.0
2016-08-17 12:20:00,39.26,39.3,39.25,39.29,10887.0,28.1017,28.1303,28.0945,28.1231,10887.0
2016-08-17 12:25:00,39.29,39.29,39.28,39.29,4650.0,28.1231,28.1231,28.116,28.1231,4650.0
2016-08-17 12:30:00,39.3,39.31,39.27,39.28,4500.0,28.1303,28.1375,28.1088,28.116,4500.0
2016-08-17 12:35:00,39.26,39.29,39.25,39.29,6450.0,28.1017,28.1231,28.0945,28.1231,6450.0
2016-08-17 12:40:00,39.28,39.28,39.27,39.28,6180.0,28.116,28.116,28.1088,28.116,6180.0
2016-08-17 12:45:00,39.29,39.37,39.29,39.37,17868.0,28.1231,28.1804,28.1231,28.1804,17868.0
2016-08-17 12:50:00,39.37,39.4,39.33,39.34,14388.0,28.1804,28.2019,28.1518,28.1589,14388.0
2016-08-17 12:55:00,39.34,39.37,39.33,39.35,11169.0,28.1589,28.1804,28.1518,28.1661,11169.0
2016-08-17 13:00:00,39.35,39.38,39.34,39.37,7500.0,28.1661,28.1876,28.1589,28.1804,7500.0
2016-08-17 13:05:00,39.37,39.37,39.29,39.31,12288.0,28.1804,28.1804,28.1231,28.1375,12288.0
2016-08-17 13:10:00,39.3,39.33,39.3,39.33,9522.0,28.1303,28.1518,28.1303,28.1518,9522.0
2016-08-17 13:15:00,39.33,39.33,39.32,39.32,6790.5,28.1518,28.1518,28.1446,28.1446,6790.5
2016-08-17 13:20:00,39.31,39.31,39.29,39.29,6000.0,28.1375,28.1375,28.1231,28.1231,6000.0
2016-08-17 13:25:00,39.29,39.29,39.27,39.28,8191.5,28.1231,28.1231,28.1088,28.116,8191.5
2016-08-17 13:30:00,39.29,39.29,39.27,39.28,7800.0,28.1231,28.1231,28.1088,28.116,7800.0
2016-08-17 13:35:00,39.28,39.38,39.28,39.35,40401.0,28.116,28.1876,28.116,28.1661,40401.0
2016-08-17 13:40:00,39.37,39.39,39.37,39.37,6055.5,28.1804,28.1947,28.1804,28.1804,6055.5
2016-08-17 13:45:00,39.37,39.37,39.33,39.34,17949.0,28.1804,28.1804,28.1518,28.1589,17949.0
2016-08-17 13:50:00,39.33,39.35,39.31,39.31,7761.0,28.1518,28.1661,28.1375,28.1375,7761.0
2016-08-17 13:55:00,39.3,39.3,39.27,39.27,5100.0,28.1303,28.1303,28.1088,28.1088,5100.0
2016-08-17 14:00:00,39.27,39.33,39.21,39.32,17389.5,28.1088,28.1518,28.0659,28.1446,17389.5
2016-08-17 14:05:00,39.3,39.33,39.29,39.31,9751.5,28.1303,28.1518,28.1231,28.1375,9751.5
2016-08-17 14:10:00,39.31,39.41,39.29,39.37,20158.5,28.1375,28.209,28.1231,28.1804,20158.5
2016-08-17 14:15:00,39.37,39.37,39.32,39.33,26047.5,28.1804,28.1804,28.1446,28.1518,26047.5
2016-08-17 14:20:00,39.33,39.34,39.29,39.33,18277.5,28.1518,28.1589,28.1231,28.1518,18277.5
2016-08-17 14:25:00,39.34,39.36,39.32,39.35,13932.0,28.1589,28.1732,28.1446,28.1661,13932.0
2016-08-17 14:30:00,39.35,39.35,39.29,39.32,9600.0,28.1661,28.1661,28.1231,28.1446,9600.0
2016-08-17 14:35:00,39.33,39.35,39.29,39.33,18529.5,28.1518,28.1661,28.1231,28.1518,18529.5
2016-08-17 14:40:00,39.32,39.34,39.31,39.32,10588.5,28.1446,28.1589,28.1375,28.1446,10588.5
2016-08-17 14:45:00,39.31,39.35,39.31,39.34,10935.0,28.1375,28.1661,28.1375,28.1589,10935.0
2016-08-17 14:50:00,39.34,39.35,39.29,39.33,12973.5,28.1589,28.1661,28.1231,28.1518,12973.5
2016-08-17 14:55:00,39.34,39.36,39.3,39.34,12237.0,28.1589,28.1732,28.1303,28.1589,12237.0
2016-08-17 15:00:00,39.35,39.35,39.31,39.32,20088.0,28.1661,28.1661,28.1375,28.1446,20088.0
2016-08-17 15:05:00,39.33,39.35,39.31,39.33,34498.5,28.1518,28.1661,28.1375,28.1518,34498.5
2016-08-17 15:10:00,39.33,39.35,39.29,39.32,89343.0,28.1518,28.1661,28.1231,28.1446,89343.0
2016-08-17 15:15:00,39.31,39.31,39.29,39.29,9600.0,28.1375,28.1375,28.1231,28.1231,9600.0
2016-08-17 15:20:00,39.29,39.32,39.28,39.32,11863.5,28.1231,28.1446,28.116,28.1446,11863.5
2016-08-17 15:25:00,39.33,39.37,39.33,39.37,15250.5,28.1518,28.1804,28.1518,28.1804,15250.5
2016-08-17 15:30:00,39.35,39.36,39.33,39.36,30730.5,28.1661,28.1732,28.1518,28.1732,30730.5
2016-08-17 15:35:00,39.36,39.37,39.35,39.37,27162.0,28.1732,28.1804,28.1661,28.1804,27162.0
2016-08-17 15:40:00,39.37,39.39,39.35,39.38,37639.5,28.1804,28.1947,28.1661,28.1876,37639.5
2016-08-17 15:45:00,39.39,39.41,39.38,39.39,34425.0,28.1947,28.209,28.1876,28.1947,34425.0
2016-08-17 15:50:00,39.39,39.41,39.39,39.39,33811.5,28.1947,28.209,28.1947,28.1947,33811.5
2016-08-17 15:55:00,39.39,39.39,39.37,39.39,115662.0,28.1947,28.1947,28.1804,28.1947,115662.0
2016-08-18 09:30:00,39.49,39.49,39.33,39.41,66573.0,28.2663,28.2663,28.1518,28.209,66573.0
2016-08-18 09:35:00,39.41,39.49,39.4,39.45,31072.5,28.209,28.2663,28.2019,28.2377,31072.5
2016-08-18 09:40:00,39.47,39.47,39.41,39.42,20400.0,28.252,28.252,28.209,28.2162,20400.0
2016-08-18 09:45:00,39.43,39.45,39.39,39.42,10005.0,28.2234,28.2377,28.1947,28.2162,10005.0
2016-08-18 09:50:00,39.41,39.43,39.37,39.39,15399.0,28.209,28.2234,28.1804,28.1947,15399.0
2016-08-18 09:55:00,39.4,39.47,39.39,39.43,19281.0,28.2019,28.252,28.1947,28.2234,19281.0
2016-08-18 10:00:00,39.44,39.53,39.42,39.53,11110.5,28.2305,28.2949,28.2162,28.2949,11110.5
2016-08-18 10:05:00,39.54,39.55,39.45,39.45,11220.0,28.3021,28.3092,28.2377,28.2377,11220.0
2016-08-18 10:10:00,39.45,39.56,39.45,39.54,7689.0,28.2377,28.3164,28.2377,28.3021,7689.0
2016-08-18 10:15:00,39.54,39.6,39.54,39.6,20238.0,28.3021,28.345,28.3021,28.345,20238.0
2016-08-18 10:20:00,39.6,39.6,39.52,39.53,10896.0,28.345,28.345,28.2878,28.2949,10896.0
2016-08-18 10:25:00,39.53,39.58,39.52,39.57,12150.0,28.2949,28.3307,28.2878,28.3236,12150.0
2016-08-18 10:30:00,39.57,39.63,39.57,39.62,33063.0,28.3236,28.3665,28.3236,28.3594,33063.0
2016-08-18 10:35:00,39.61,39.61,39.57,39.58,15216.0,28.3522,28.3522,28.3236,28.3307,15216.0
2016-08-18 10:40:00,39.57,39.57,39.55,39.57,19518.0,28.3236,28.3236,28.3092,28.3236,19518.0
2016-08-18 10:45:00,39.57,39.58,39.55,39.58,8700.0,28.3236,28.3307,28.3092,28.3307,8700.0
2016-08-18 10:50:00,39.58,39.59,39.54,39.55,15973.5,28.3307,28.3379,28.3021,28.3092,15973.5
2016-08-18 10:55:00,39.55,39.58,39.55,39.58,13404.0,28.3092,28.3307,28.3092,28.3307,13404.0
2016-08-18 11:00:00,39.58,39.58,39.53,39.53,12924.0,28.3307,28.3307,28.2949,28.2949,12924.0
2016-08-18 11:05:00,39.54,39.57,39.53,39.57,10650.0,28.3021,28.3236,28.2949,28.3236,10650.0
2016-08-18 11:10:00,39.57,39.57,39.53,39.54,26164.5,28.3236,28.3236,28.2949,28.3021,26164.5
2016-08-18 11:15:00,39.54,39.54,39.48,39.48,8505.0,28.3021,28.3021,28.2591,28.2591,8505.0
2016-08-18 11:20:00,39.49,39.49,39.47,39.48,7650.0,28.2663,28.2663,28.252,28.2591,7650.0
2016-08-18 11:25:00,39.48,39.5,39.47,39.49,10828.5,28.2591,28.2735,28.252,28.2663,10828.5
2016-08-18 11:30:00,39.49,39.49,39.46,39.47,12037.5,28.2663,28.2663,28.2448,28.252,12037.5
2016-08-18 11:35:00,39.47,39.48,39.46,39.47,7647.0,28.252,28.2591,28.2448,28.252,7647.0
2016-08-18 11:40:00,39.48,39.48,39.45,39.47,7683.0,28.2591,28.2591,28.2377,28.252,7683.0
2016-08-18 11:45:00,39.47,39.49,39.47,39.48,5428.5,28.252,28.2663,28.252,28.2591,5428.5
2016-08-18 11:50:00,39.47,39.49,39.46,39.48,6307.5,28.252,28.2663,28.2448,28.2591,6307.5
2016-08-18 11:55:00,39.47,39.49,39.47,39.49,15180.0,28.252,28.2663,28.252,28.2663,15180.0
2016-08-18 12:00:00,39.48,39.49,39.47,39.47,28240.5,28.2591,28.2663,28.252,28.252,28240.5
2016-08-18 12:05:00,39.48,39.52,39.48,39.51,13860.0,28.2591,28.2878,28.2591,28.2806,13860.0
2016-08-18 12:10:00,39.51,39.52,39.49,39.51,14635.5,28.2806,28.2878,28.2663,28.2806,14635.5
2016-08-18 12:15:00,39.51,39.53,39.5,39.51,21504.0,28.2806,28.2949,28.2735,28.2806,21504.0
2016-08-18 12:20:00,39.51,39.51,39.48,39.51,11728.5,28.2806,28.2806,28.2591,28.2806,11728.5
2016-08-18 12:25:00,39.51,39.51,39.47,39.47,9237.0,28.2806,28.2806,28.252,28.252,9237.0
2016-08-18 12:30:00,39.47,39.47,39.44,39.47,11245.5,28.252,28.252,28.2305,28.252,11245.5
2016-08-18 12:35:00,39.46,39.46,39.43,39.45,17259.0,28.2448,28.2448,28.2234,28.2377,17259.0
2016-08-18 12:40:00,39.46,39.49,39.46,39.49,8331.0,28.2448,28.2663,28.2448,28.2663,8331.0
2016-08-18 12:45:00,39.49,39.53,39.47,39.53,9436.5,28.2663,28.2949,28.252,28.2949,9436.5
2016-08-18 12:50:00,39.53,39.53,39.51,39.51,5617.5,28.2949,28.2949,28.2806,28.2806,5617.5
2016-08-18 12:55:00,39.52,39.53,39.51,39.52,7054.5,28.2878,28.2949,28.2806,28.2878,7054.5
2016-08-18 13:00:00,39.52,39.53,39.5,39.52,53215.5,28.2878,28.2949,28.2735,28.2878,53215.5
2016-08-18 13:05:00,39.51,39.53,39.5,39.52,72381.0,28.2806,28.2949,28.2735,28.2878,72381.0
2016-08-18 13:10:00,39.53,39.55,39.5,39.55,41941.5,28.2949,28.3092,28.2735,28.3092,41941.5
2016-08-18 13:15:00,39.55,39.57,39.55,39.56,5326.5,28.3092,28.3236,28.3092,28.3164,5326.5
2016-08-18 13:20:00,39.55,39.55,39.53,39.53,8550.0,28.3092,28.3092,28.2949,28.2949,8550.0
2016-08-18 13:25:00,39.53,39.53,39.52,39.53,5850.0,28.2949,28.2949,28.2878,28.2949,5850.0
2016-08-18 13:30:00,39.53,39.55,39.52,39.54,9100.5,28.2949,28.3092,28.2878,28.3021,9100.5
2016-08-18 13:35:00,39.54,39.59,39.53,39.59,8520.0,28.3021,28.3379,28.2949,28.3379,8520.0
2016-08-18 13:40:00,39.58,39.62,39.58,39.59,35899.5,28.3307,28.3594,28.3307,28.3379,35899.5
2016-08-18 13:45:00,39.59,39.59,39.57,39.58,8281.5,28.3379,28.3379,28.3236,28.3307,8281.5
2016-08-18 13:50:00,39.58,39.6,39.58,39.59,10254.0,28.3307,28.345,28.3307,28.3379,10254.0
2016-08-18 13:55:00,39.59,39.61,39.59,39.59,12474.0,28.3379,28.3522,28.3379,28.3379,12474.0
2016-08-18 14:00:00,39.59,39.64,39.59,39.6,29134.5,28.3379,28.3737,28.3379,28.345,29134.5
2016-08-18 14:05:00,39.59,39.6,39.57,39.59,9892.5,28.3379,28.345,28.3236,28.3379,9892.5
2016-08-18 14:10:00,39.59,39.61,39.59,39.59,18342.0,28.3379,28.3522,28.3379,28.3379,18342.0
2016-08-18 14:15:00,39.59,39.61,39.57,39.59,13791.0,28.3379,28.3522,28.3236,28.3379,13791.0
2016-08-18 14:20:00,39.59,39.6,39.59,39.59,10891.5,28.3379,28.345,28.3379,28.3379,10891.5
2016-08-18 14:25:00,39.59,39.6,39.57,39.59,50310.0,28.3379,28.345,28.3236,28.3379,50310.0
2016-08-18 14:30:00,39.59,39.6,39.54,39.56,17914.5,28.3379,28.345,28.3021,28.3164,17914.5
2016-08-18 14:35:00,39.57,39.57,39.56,39.57,7752.0,28.3236,28.3236,28.3164,28.3236,7752.0
2016-08-18 14:40:00,39.56,39.61,39.56,39.61,25194.0,28.3164,28.3522,28.3164,28.3522,25194.0
2016-08-18 14:45:00,39.62,39.63,39.6,39.61,42724.5,28.3594,28.3665,28.345,28.3522,42724.5
2016-08-18 14:50:00,39.6,39.62,39.6,39.61,15372.0,28.345,28.3594,28.345,28.3522,15372.0
2016-08-18 14:55:00,39.61,39.62,39.6,39.61,14016.0,28.3522,28.3594,28.345,28.3522,14016.0
2016-08-18 15:00:00,39.61,39.61,39.6,39.61,18592.5,28.3522,28.3522,28.345,28.3522,18592.5
2016-08-18 15:05:00,39.61,39.63,39.61,39.63,39730.5,28.3522,28.3665,28.3522,28.3665,39730.5
2016-08-18 15:10:00,39.64,39.65,39.62,39.63,17566.5,28.3737,28.3808,28.3594,28.3665,17566.5
2016-08-18 15:15:00,39.62,39.62,39.6,39.61,14587.5,28.3594,28.3594,28.345,28.3522,14587.5
2016-08-18 15:20:00,39.61,39.62,39.6,39.61,19059.0,28.3522,28.3594,28.345,28.3522,19059.0
2016-08-18 15:25:00,39.61,39.61,39.6,39.61,16885.5,28.3522,28.3522,28.345,28.3522,16885.5
2016-08-18 15:30:00,39.61,39.61,39.59,39.61,45658.5,28.3522,28.3522,28.3379,28.3522,45658.5
2016-08-18 15:35:00,39.62,39.66,39.61,39.66,146908.5,28.3594,28.388,28.3522,28.388,146908.5
2016-08-18 15:40:00,39.67,39.69,39.66,39.67,59739.0,28.3951,28.4095,28.388,28.3951,59739.0
2016-08-18 15:45:00,39.67,39.67,39.63,39.64,75214.5,28.3951,28.3951,28.3665,28.3737,75214.5
2016-08-18 15:50:00,39.65,39.65,39.63,39.64,77451.0,28.3808,28.3808,28.3665,28.3737,77451.0
2016-08-18 15:55:00,39.64,39.69,39.63,39.69,152383.5,28.3737,28.4095,28.3665,28.4095,152383.5
2016-08-19 09:30:00,39.63,39.69,39.55,39.57,185479.5,28.3665,28.4095,28.3092,28.3236,185479.5
2016-08-19 09:35:00,39.62,39.62,39.53,39.54,14340.0,28.3594,28.3594,28.2949,28.3021,14340.0
2016-08-19 09:40:00,39.54,39.65,39.53,39.63,64443.0,28.3021,28.3808,28.2949,28.3665,64443.0
2016-08-19 09:45:00,39.61,39.66,39.59,39.66,42625.5,28.3522,28.388,28.3379,28.388,42625.5
2016-08-19 09:50:00,39.65,39.67,39.62,39.64,51190.5,28.3808,28.3951,28.3594,28.3737,51190.5
2016-08-19 09:55:00,39.64,39.66,39.61,39.63,52105.5,28.3737,28.388,28.3522,28.3665,52105.5
2016-08-19 10:00:00,39.64,39.68,39.61,39.65,38319.0,28.3737,28.4023,28.3522,28.3808,38319.0
2016-08-19 10:05:00,39.65,39.69,39.64,39.67,14524.5,28.3808,28.4095,28.3737,28.3951,14524.5
2016-08-19 10:10:00,39.67,39.71,39.66,39.7,14733.0,28.3951,28.4238,28.388,28.4166,14733.0
2016-08-19 10:15:00,39.71,39.75,39.7,39.73,20115.0,28.4238,28.4524,28.4166,28.4381,20115.0
2016-08-19 10:20:00,39.73,39.79,39.73,39.78,19350.0,28.4381,28.481,28.4381,28.4739,19350.0
2016-08-19 10:25:00,39.78,39.81,39.75,39.81,21784.5,28.4739,28.4954,28.4524,28.4954,21784.5
2016-08-19 10:30:00,39.81,39.85,39.81,39.84,15063.0,28.4954,28.524,28.4954,28.5168,15063.0
2016-08-19 10:35:00,39.84,39.85,39.79,39.79,17623.5,28.5168,28.524,28.481,28.481,17623.5
2016-08-19 10:40:00,39.79,39.85,39.78,39.84,12736.5,28.481,28.524,28.4739,28.5168,12736.5
2016-08-19 10:45:00,39.83,39.86,39.8,39.8,44281.5,28.5097,28.5311,28.4882,28.4882,44281.5
2016-08-19 10:50:00,39.81,39.81,39.75,39.79,13315.5,28.4954,28.4954,28.4524,28.481,13315.5
2016-08-19 10:55:00,39.78,39.83,39.78,39.81,8862.0,28.4739,28.5097,28.4739,28.4954,8862.0
2016-08-19 11:00:00,39.82,39.83,39.8,39.81,15864.0,28.5025,28.5097,28.4882,28.4954,15864.0
2016-08-19 11:05:00,39.82,39.88,39.79,39.88,35905.5,28.5025,28.5455,28.481,28.5455,35905.5
2016-08-19 11:10:00,39.89,39.93,39.89,39.92,16545.0,28.5526,28.5812,28.5526,28.5741,16545.0
2016-08-19 11:15:00,39.92,39.97,39.91,39.97,15874.5,28.5741,28.6099,28.5669,28.6099,15874.5
2016-08-19 11:20:00,39.97,39.97,39.92,39.95,8250.0,28.6099,28.6099,28.5741,28.5956,8250.0
2016-08-19 11:25:00,39.95,39.95,39.92,39.95,6358.5,28.5956,28.5956,28.5741,28.5956,6358.5
2016-08-19 11:30:00,39.95,39.97,39.91,39.92,11914.5,28.5956,28.6099,28.5669,28.5741,11914.5
2016-08-19 11:35:00,39.92,39.93,39.85,39.86,8544.0,28.5741,28.5812,28.524,28.5311,8544.0
2016-08-19 11:40:00,39.87,39.89,39.85,39.89,10516.5,28.5383,28.5526,28.524,28.5526,10516.5
2016-08-19 11:45:00,39.88,39.88,39.86,39.87,7339.5,28.5455,28.5455,28.5311,28.5383,7339.5
2016-08-19 11:50:00,39.87,39.89,39.87,39.89,4650.0,28.5383,28.5526,28.5383,28.5526,4650.0
2016-08-19 11:55:00,39.89,39.91,39.88,39.91,16846.5,28.5526,28.5669,28.5455,28.5669,16846.5
2016-08-19 12:00:00,39.92,39.96,39.91,39.95,18612.0,28.5741,28.6027,28.5669,28.5956,18612.0
2016-08-19 12:05:00,39.95,39.95,39.93,39.94,3450.0,28.5956,28.5956,28.5812,28.5884,3450.0
2016-08-19 12:10:00,39.95,39.95,39.93,39.93,13353.0,28.5956,28.5956,28.5812,28.5812,13353.0
2016-08-19 12:15:00,39.94,39.95,39.9,39.9,16050.0,28.5884,28.5956,28.5598,28.5598,16050.0
2016-08-19 12:20:00,39.91,39.94,39.87,39.91,56197.5,28.5669,28.5884,28.5383,28.5669,56197.5
2016-08-19 12:25:00,39.91,39.91,39.89,39.89,6811.5,28.5669,28.5669,28.5526,28.5526,6811.5
2016-08-19 12:30:00,39.89,39.9,39.87,39.87,11241.0,28.5526,28.5598,28.5383,28.5383,11241.0
2016-08-19 12:35:00,39.87,39.87,39.86,39.87,5739.0,28.5383,28.5383,28.5311,28.5383,5739.0
2016-08-19 12:40:00,39.86,39.86,39.83,39.83,17091.0,28.5311,28.5311,28.5097,28.5097,17091.0
2016-08-19 12:45:00,39.83,39.84,39.81,39.82,16573.5,28.5097,28.5168,28.4954,28.5025,16573.5
2016-08-19 12:50:00,39.81,39.81,39.69,39.76,78726.0,28.4954,28.4954,28.4095,28.4596,78726.0
2016-08-19 12:55:00,39.78,39.78,39.74,39.74,7950.0,28.4739,28.4739,28.4452,28.4452,7950.0
2016-08-19 13:00:00,39.74,39.74,39.71,39.72,19687.5,28.4452,28.4452,28.4238,28.4309,19687.5
2016-08-19 13:05:00,39.73,39.75,39.72,39.75,17751.0,28.4381,28.4524,28.4309,28.4524,17751.0
2016-08-19 13:10:00,39.75,39.76,39.74,39.75,25191.0,28.4524,28.4596,28.4452,28.4524,25191.0
2016-08-19 13:15:00,39.75,39.76,39.73,39.74,16324.5,28.4524,28.4596,28.4381,28.4452,16324.5
2016-08-19 13:20:00,39.74,39.75,39.73,39.73,10957.5,28.4452,28.4524,28.4381,28.4381,10957.5
2016-08-19 13:25:00,39.73,39.75,39.73,39.74,13314.0,28.4381,28.4524,28.4381,28.4452,13314.0
2016-08-19 13:30:00,39.75,39.75,39.72,39.72,29112.0,28.4524,28.4524,28.4309,28.4309,29112.0
2016-08-19 13:35:00,39.72,39.75,39.72,39.74,9150.0,28.4309,28.4524,28.4309,28.4452,9150.0
2016-08-19 13:40:00,39.75,39.75,39.73,39.74,10825.5,28.4524,28.4524,28.4381,28.4452,10825.5
2016-08-19 13:45:00,39.75,39.79,39.74,39.79,39109.5,28.4524,28.481,28.4452,28.481,39109.5
2016-08-19 13:50:00,39.79,39.81,39.78,39.78,20025.0,28.481,28.4954,28.4739,28.4739,20025.0
2016-08-19 13:55:00,39.79,39.79,39.75,39.75,4800.0,28.481,28.481,28.4524,28.4524,4800.0
2016-08-19 14:00:00,39.76,39.77,39.76,39.77,11959.5,28.4596,28.4667,28.4596,28.4667,11959.5
2016-08-19 14:05:00,39.77,39.77,39.75,39.77,15813.0,28.4667,28.4667,28.4524,28.4667,15813.0
2016-08-19 14:10:00,39.77,39.77,39.76,39.77,18735.0,28.4667,28.4667,28.4596,28.4667,18735.0
2016-08-19 14:15:00,39.77,39.78,39.76,39.77,21333.0,28.4667,28.4739,28.4596,28.4667,21333.0
2016-08-19 14:20:00,39.77,39.77,39.75,39.76,11970.0,28.4667,28.4667,28.4524,28.4596,11970.0
2016-08-19 14:25:00,39.76,39.76,39.73,39.75,10365.0,28.4596,28.4596,28.4381,28.4524,10365.0
2016-08-19 14:30:00,39.75,39.76,39.74,39.76,12891.0,28.4524,28.4596,28.4452,28.4596,12891.0
2016-08-19 14:35:00,39.75,39.77,39.75,39.77,14418.0,28.4524,28.4667,28.4524,28.4667,14418.0
2016-08-19 14:40:00,39.76,39.79,39.76,39.79,11101.5,28.4596,28.481,28.4596,28.481,11101.5
2016-08-19 14:45:00,39.79,39.81,39.79,39.8,10194.0,28.481,28.4954,28.481,28.4882,10194.0
2016-08-19 14:50:00,39.8,39.81,39.79,39.81,16236.0,28.4882,28.4954,28.481,28.4954,16236.0
2016-08-19 14:55:00,39.81,39.83,39.8,39.83,36067.5,28.4954,28.5097,28.4882,28.5097,36067.5
2016-08-19 15:00:00,39.82,39.83,39.81,39.81,12249.0,28.5025,28.5097,28.4954,28.4954,12249.0
2016-08-19 15:05:00,39.81,39.82,39.8,39.81,54657.0,28.4954,28.5025,28.4882,28.4954,54657.0
2016-08-19 15:10:00,39.81,39.82,39.8,39.8,25998.0,28.4954,28.5025,28.4882,28.4882,25998.0
2016-08-19 15:15:00,39.81,39.82,39.8,39.81,55915.5,28.4954,28.5025,28.4882,28.4954,55915.5
2016-08-19 15:20:00,39.82,39.85,39.81,39.83,85681.5,28.5025,28.524,28.4954,28.5097,85681.5
2016-08-19 15:25:00,39.83,39.85,39.82,39.85,35500.5,28.5097,28.524,28.5025,28.524,35500.5
2016-08-19 15:30:00,39.85,39.88,39.85,39.87,91071.0,28.524,28.5455,28.524,28.5383,91071.0
2016-08-19 15:35:00,39.87,39.88,39.86,39.86,49501.5,28.5383,28.5455,28.5311,28.5311,49501.5
2016-08-19 15:40:00,39.86,39.87,39.85,39.87,55599.0,28.5311,28.5383,28.524,28.5383,55599.0
2016-08-19 15:45:00,39.87,39.91,39.87,39.91,83923.5,28.5383,28.5669,28.5383,28.5669,83923.5
2016-08-19 15:50:00,39.91,39.98,39.9,39.95,290266.5,28.5669,28.617,28.5598,28.5956,290266.5
2016-08-19 15:55:00,39.94,39.97,39.92,39.95,483151.5,28.5884,28.6099,28.5741,28.5956,483151.5
2016-08-22 09:30:00,39.75,39.92,39.71,39.89,71914.5,28.4524,28.5741,28.4238,28.5526,71914.5
2016-08-22 09:35:00,39.87,39.89,39.84,39.89,26622.0,28.5383,28.5526,28.5168,28.5526,26622.0
2016-08-22 09:40:00,39.88,39.89,39.81,39.83,20250.0,28.5455,28.5526,28.4954,28.5097,20250.0
2016-08-22 09:45:00,39.81,39.82,39.71,39.73,21450.0,28.4954,28.5025,28.4238,28.4381,21450.0
2016-08-22 09:50:00,39.72,39.82,39.72,39.79,28389.0,28.4309,28.5025,28.4309,28.481,28389.0
2016-08-22 09:55:00,39.79,39.83,39.76,39.81,18400.5,28.481,28.5097,28.4596,28.4954,18400.5
2016-08-22 10:00:00,39.81,39.83,39.76,39.77,33034.5,28.4954,28.5097,28.4596,28.4667,33034.5
2016-08-22 10:05:00,39.77,39.83,39.77,39.83,23706.0,28.4667,28.5097,28.4667,28.5097,23706.0
2016-08-22 10:10:00,39.83,39.89,39.83,39.88,16927.5,28.5097,28.5526,28.5097,28.5455,16927.5
2016-08-22 10:15:00,39.89,39.96,39.88,39.94,15639.0,28.5526,28.6027,28.5455,28.5884,15639.0
2016-08-22 10:20:00,39.95,39.95,39.89,39.94,14541.0,28.5956,28.5956,28.5526,28.5884,14541.0
2016-08-22 10:25:00,39.96,39.99,39.96,39.96,54198.0,28.6027,28.6242,28.6027,28.6027,54198.0
2016-08-22 10:30:00,39.97,39.98,39.96,39.97,10474.5,28.6099,28.617,28.6027,28.6099,10474.5
2016-08-22 10:35:00,39.98,39.98,39.95,39.95,25957.5,28.617,28.617,28.5956,28.5956,25957.5
2016-08-22 10:40:00,39.95,39.96,39.91,39.93,26424.0,28.5956,28.6027,28.5669,28.5812,26424.0
2016-08-22 10:45:00,39.93,39.97,39.93,39.95,60313.5,28.5812,28.6099,28.5812,28.5956,60313.5
2016-08-22 10:50:00,39.96,39.97,39.95,39.96,17217.0,28.6027,28.6099,28.5956,28.6027,17217.0
2016-08-22 10:55:00,39.96,39.97,39.95,39.97,18000.0,28.6027,28.6099,28.5956,28.6099,18000.0
2016-08-22 11:00:00,39.97,39.98,39.96,39.97,14713.5,28.6099,28.617,28.6027,28.6099,14713.5
2016-08-22 11:05:00,39.97,40.0,39.97,39.99,21867.0,28.6099,28.6313,28.6099,28.6242,21867.0
2016-08-22 11:10:00,39.98,40.0,39.97,39.99,16812.0,28.617,28.6313,28.6099,28.6242,16812.0
2016-08-22 11:15:00,39.98,39.99,39.95,39.95,24415.5,28.617,28.6242,28.5956,28.5956,24415.5
2016-08-22 11:20:00,39.95,39.95,39.86,39.86,32709.0,28.5956,28.5956,28.5311,28.5311,32709.0
2016-08-22 11:25:00,39.85,39.86,39.84,39.85,14284.5,28.524,28.5311,28.5168,28.524,14284.5
2016-08-22 11:30:00,39.84,39.87,39.83,39.87,23526.0,28.5168,28.5383,28.5097,28.5383,23526.0
2016-08-22 11:35:00,39.88,39.91,39.87,39.91,18738.0,28.5455,28.5669,28.5383,28.5669,18738.0
2016-08-22 11:40:00,39.91,39.93,39.9,39.92,33961.5,28.5669,28.5812,28.5598,28.5741,33961.5
2016-08-22 11:45:00,39.93,39.97,39.91,39.95,108874.5,28.5812,28.6099,28.5669,28.5956,108874.5
2016-08-22 11:50:00,39.95,39.97,39.95,39.97,26901.0,28.5956,28.6099,28.5956,28.6099,26901.0
2016-08-22 11:55:00,39.96,39.99,39.95,39.98,14301.0,28.6027,28.6242,28.5956,28.617,14301.0
2016-08-22 12:00:00,39.97,39.97,39.95,39.95,25021.5,28.6099,28.6099,28.5956,28.5956,25021.5
2016-08-22 12:05:00,39.95,39.97,39.93,39.93,47532.0,28.5956,28.6099,28.5812,28.5812,47532.0
2016-08-22 12:10:00,39.93,39.94,39.91,39.93,17086.5,28.5812,28.5884,28.5669,28.5812,17086.5
2016-08-22 12:15:00,39.93,39.95,39.91,39.92,18727.5,28.5812,28.5956,28.5669,28.5741,18727.5
2016-08-22 12:20:00,39.92,40.0,39.91,39.99,21000.0,28.5741,28.6313,28.5669,28.6242,21000.0
2016-08-22 12:25:00,39.99,40.09,39.99,40.04,113848.5,28.6242,28.6958,28.6242,28.66,113848.5
2016-08-22 12:30:00,40.05,40.06,40.04,40.06,10347.0,28.6671,28.6743,28.66,28.6743,10347.0
2016-08-22 12:35:00,40.06,40.06,40.04,40.05,16650.0,28.6743,28.6743,28.66,28.6671,16650.0
2016-08-22 12:40:00,40.05,40.06,40.03,40.03,13179.0,28.6671,28.6743,28.6528,28.6528,13179.0
2016-08-22 12:45:00,40.03,40.03,40.0,40.02,13329.0,28.6528,28.6528,28.6313,28.6457,13329.0
2016-08-22 12:50:00,40.03,40.05,40.03,40.04,9000.0,28.6528,28.6671,28.6528,28.66,9000.0
2016-08-22 12:55:00,40.05,40.05,40.0,40.03,19410.0,28.6671,28.6671,28.6313,28.6528,19410.0
2016-08-22 13:00:00,40.02,40.02,39.99,39.99,6762.0,28.6457,28.6457,28.6242,28.6242,6762.0
2016-08-22 13:05:00,39.99,40.02,39.99,40.02,6750.0,28.6242,28.6457,28.6242,28.6457,6750.0
2016-08-22 13:10:00,40.02,40.03,40.01,40.03,11515.5,28.6457,28.6528,28.6385,28.6528,11515.5
2016-08-22 13:15:00,40.02,40.05,40.02,40.04,9304.5,28.6457,28.6671,28.6457,28.66,9304.5
2016-08-22 13:20:00,40.04,40.05,39.92,39.93,33147.0,28.66,28.6671,28.5741,28.5812,33147.0
2016-08-22 13:25:00,39.92,39.93,39.89,39.93,11665.5,28.5741,28.5812,28.5526,28.5812,11665.5
2016-08-22 13:30:00,39.94,39.94,39.91,39.92,17037.0,28.5884,28.5884,28.5669,28.5741,17037.0
2016-08-22 13:35:00,39.93,39.93,39.89,39.89,13897.5,28.5812,28.5812,28.5526,28.5526,13897.5
2016-08-22 13:40:00,39.89,39.93,39.89,39.91,12909.0,28.5526,28.5812,28.5526,28.5669,12909.0
2016-08-22 13:45:00,39.92,39.98,39.91,39.97,13059.0,28.5741,28.617,28.5669,28.6099,13059.0
2016-08-22 13:50:00,39.97,39.97,39.94,39.95,9000.0,28.6099,28.6099,28.5884,28.5956,9000.0
2016-08-22 13:55:00,39.95,39.97,39.95,39.95,15517.5,28.5956,28.6099,28.5956,28.5956,15517.5
2016-08-22 14:00:00,39.96,39.99,39.95,39.98,17358.0,28.6027,28.6242,28.5956,28.617,17358.0
2016-08-22 14:05:00,39.99,39.99,39.96,39.97,13050.0,28.6242,28.6242,28.6027,28.6099,13050.0
2016-08-22 14:10:00,39.97,39.98,39.96,39.97,23338.5,28.6099,28.617,28.6027,28.6099,23338.5
2016-08-22 14:15:00,39.97,39.98,39.96,39.97,15901.5,28.6099,28.617,28.6027,28.6099,15901.5
2016-08-22 14:20:00,39.97,39.99,39.97,39.98,33360.0,28.6099,28.6242,28.6099,28.617,33360.0
2016-08-22 14:25:00,39.98,39.99,39.95,39.95,25786.5,28.617,28.6242,28.5956,28.5956,25786.5
2016-08-22 14:30:00,39.95,39.97,39.95,39.97,10650.0,28.5956,28.6099,28.5956,28.6099,10650.0
2016-08-22 14:35:00,39.96,39.99,39.96,39.99,12286.5,28.6027,28.6242,28.6027,28.6242,12286.5
2016-08-22 14:40:00,39.99,40.02,39.99,40.01,19093.5,28.6242,28.6457,28.6242,28.6385,19093.5
2016-08-22 14:45:00,40.01,40.01,39.97,39.97,53064.0,28.6385,28.6385,28.6099,28.6099,53064.0
2016-08-22 14:50:00,39.97,39.97,39.93,39.93,57226.5,28.6099,28.6099,28.5812,28.5812,57226.5
2016-08-22 14:55:00,39.93,39.93,39.9,39.91,17893.5,28.5812,28.5812,28.5598,28.5669,17893.5
2016-08-22 15:00:00,39.91,39.97,39.91,39.97,16596.0,28.5669,28.6099,28.5669,28.6099,16596.0
2016-08-22 15:05:00,39.96,39.98,39.95,39.97,17598.0,28.6027,28.617,28.5956,28.6099,17598.0
2016-08-22 15:10:00,39.97,39.99,39.96,39.98,10938.0,28.6099,28.6242,28.6027,28.617,10938.0
2016-08-22 15:15:00,39.98,39.98,39.95,39.96,16123.5,28.617,28.617,28.5956,28.6027,16123.5
2016-08-22 15:20:00,39.96,39.97,39.93,39.94,17593.5,28.6027,28.6099,28.5812,28.5884,17593.5
2016-08-22 15:25:00,39.94,39.96,39.94,39.95,20304.0,28.5884,28.6027,28.5884,28.5956,20304.0
2016-08-22 15:30:00,39.95,39.96,39.95,39.95,11464.5,28.5956,28.6027,28.5956,28.5956,11464.5
2016-08-22 15:35:00,39.95,39.96,39.91,39.93,29565.0,28.5956,28.6027,28.5669,28.5812,29565.0
2016-08-22 15:40:00,39.93,39.94,39.92,39.93,20250.0,28.5812,28.5884,28.5741,28.5812,20250.0
2016-08-22 15:45:00,39.93,39.94,39.93,39.93,34791.0,28.5812,28.5884,28.5812,28.5812,34791.0
2016-08-22 15:50:00,39.93,39.94,39.92,39.94,82072.5,28.5812,28.5884,28.5741,28.5884,82072.5
2016-08-22 15:55:00,39.94,39.97,39.93,39.95,146713.5,28.5884,28.6099,28.5812,28.5956,146713.5
2016-08-23 09:30:00,40.07,40.33,40.05,40.21,53230.5,28.6815,28.8676,28.6671,28.7817,53230.5
2016-08-23 09:35:00,40.19,40.32,40.17,40.2,20847.0,28.7673,28.8604,28.753,28.7745,20847.0
2016-08-23 09:40:00,40.21,40.22,40.17,40.2,22554.0,28.7817,28.7888,28.753,28.7745,22554.0
2016-08-23 09:45:00,40.22,40.26,40.19,40.21,19659.0,28.7888,28.8175,28.7673,28.7817,19659.0
2016-08-23 09:50:00,40.21,40.24,40.2,40.21,14115.0,28.7817,28.8031,28.7745,28.7817,14115.0
2016-08-23 09:55:00,40.23,40.23,40.19,40.2,23755.5,28.796,28.796,28.7673,28.7745,23755.5
2016-08-23 10:00:00,40.2,40.29,40.2,40.26,42631.5,28.7745,28.8389,28.7745,28.8175,42631.5
2016-08-23 10:05:00,40.25,40.27,40.23,40.23,13309.5,28.8103,28.8246,28.796,28.796,13309.5
2016-08-23 10:10:00,40.25,40.27,40.21,40.22,44098.5,28.8103,28.8246,28.7817,28.7888,44098.5
2016-08-23 10:15:00,40.22,40.24,40.19,40.19,19866.0,28.7888,28.8031,28.7673,28.7673,19866.0
2016-08-23 10:20:00,40.19,40.23,40.17,40.18,7050.0,28.7673,28.796,28.753,28.7602,7050.0
2016-08-23 10:25:00,40.17,40.17,40.12,40.15,16578.0,28.753,28.753,28.7172,28.7387,16578.0
2016-08-23 10:30:00,40.14,40.15,40.13,40.15,7591.5,28.7316,28.7387,28.7244,28.7387,7591.5
2016-08-23 10:35:00,40.14,40.18,40.14,40.17,16873.5,28.7316,28.7602,28.7316,28.753,16873.5
2016-08-23 10:40:00,40.17,40.19,40.16,40.17,35665.5,28.753,28.7673,28.7459,28.753,35665.5
2016-08-23 10:45:00,40.17,40.21,40.17,40.21,13771.5,28.753,28.7817,28.753,28.7817,13771.5
2016-08-23 10:50:00,40.21,40.21,40.17,40.19,9111.0,28.7817,28.7817,28.753,28.7673,9111.0
2016-08-23 10:55:00,40.2,40.21,40.19,40.2,12105.0,28.7745,28.7817,28.7673,28.7745,12105.0
2016-08-23 11:00:00,40.2,40.2,40.13,40.15,16537.5,28.7745,28.7745,28.7244,28.7387,16537.5
2016-08-23 11:05:00,40.13,40.16,40.11,40.15,14266.5,28.7244,28.7459,28.7101,28.7387,14266.5
2016-08-23 11:10:00,40.15,40.17,40.13,40.14,9525.0,28.7387,28.753,28.7244,28.7316,9525.0
2016-08-23 11:15:00,40.13,40.17,40.13,40.17,27690.0,28.7244,28.753,28.7244,28.753,27690.0
2016-08-23 11:20:00,40.17,40.18,40.15,40.15,20695.5,28.753,28.7602,28.7387,28.7387,20695.5
2016-08-23 11:25:00,40.15,40.15,40.13,40.14,21999.0,28.7387,28.7387,28.7244,28.7316,21999.0
2016-08-23 11:30:00,40.15,40.19,40.14,40.19,21688.5,28.7387,28.7673,28.7316,28.7673,21688.5
2016-08-23 11:35:00,40.19,40.19,40.15,40.15,21115.5,28.7673,28.7673,28.7387,28.7387,21115.5
2016-08-23 11:40:00,40.15,40.18,40.15,40.17,27352.5,28.7387,28.7602,28.7387,28.753,27352.5
2016-08-23 11:45:00,40.17,40.19,40.17,40.17,9600.0,28.753,28.7673,28.753,28.753,9600.0
2016-08-23 11:50:00,40.16,40.17,40.15,40.15,6000.0,28.7459,28.753,28.7387,28.7387,6000.0
2016-08-23 11:55:00,40.15,40.16,40.13,40.13,12678.0,28.7387,28.7459,28.7244,28.7244,12678.0
2016-08-23 12:00:00,40.14,40.14,40.1,40.13,13107.0,28.7316,28.7316,28.7029,28.7244,13107.0
2016-08-23 12:05:00,40.13,40.15,40.09,40.09,7372.5,28.7244,28.7387,28.6958,28.6958,7372.5
2016-08-23 12:10:00,40.09,40.15,40.09,40.15,8484.0,28.6958,28.7387,28.6958,28.7387,8484.0
2016-08-23 12:15:00,40.16,40.16,40.13,40.15,15039.0,28.7459,28.7459,28.7244,28.7387,15039.0
2016-08-23 12:20:00,40.15,40.18,40.15,40.17,9450.0,28.7387,28.7602,28.7387,28.753,9450.0
2016-08-23 12:25:00,40.16,40.17,40.12,40.12,5163.0,28.7459,28.753,28.7172,28.7172,5163.0
2016-08-23 12:30:00,40.13,40.15,40.11,40.14,6843.0,28.7244,28.7387,28.7101,28.7316,6843.0
2016-08-23 12:35:00,40.15,40.17,40.14,40.14,14358.0,28.7387,28.753,28.7316,28.7316,14358.0
2016-08-23 12:40:00,40.13,40.17,40.13,40.17,5347.5,28.7244,28.753,28.7244,28.753,5347.5
2016-08-23 12:45:00,40.15,40.17,40.15,40.17,3252.0,28.7387,28.753,28.7387,28.753,3252.0
2016-08-23 12:50:00,40.17,40.17,40.1,40.11,12000.0,28.753,28.753,28.7029,28.7101,12000.0
2016-08-23 12:55:00,40.12,40.12,40.09,40.1,3942.0,28.7172,28.7172,28.6958,28.7029,3942.0
2016-08-23 13:00:00,40.11,40.12,40.09,40.11,7852.5,28.7101,28.7172,28.6958,28.7101,7852.5
2016-08-23 13:05:00,40.11,40.12,40.07,40.09,44640.0,28.7101,28.7172,28.6815,28.6958,44640.0
2016-08-23 13:10:00,40.09,40.13,40.09,40.13,11283.0,28.6958,28.7244,28.6958,28.7244,11283.0
2016-08-23 13:15:00,40.13,40.15,40.12,40.15,8043.0,28.7244,28.7387,28.7172,28.7387,8043.0
2016-08-23 13:20:00,40.15,40.16,40.13,40.15,12097.5,28.7387,28.7459,28.7244,28.7387,12097.5
2016-08-23 13:25:00,40.15,40.16,40.12,40.13,10657.5,28.7387,28.7459,28.7172,28.7244,10657.5
2016-08-23 13:30:00,40.13,40.15,40.12,40.15,9387.0,28.7244,28.7387,28.7172,28.7387,9387.0
2016-08-23 13:35:00,40.15,40.15,40.1,40.1,8784.0,28.7387,28.7387,28.7029,28.7029,8784.0
2016-08-23 13:40:00,40.1,40.12,40.09,40.11,11310.0,28.7029,28.7172,28.6958,28.7101,11310.0
2016-08-23 13:45:00,40.11,40.13,40.11,40.12,7360.5,28.7101,28.7244,28.7101,28.7172,7360.5
2016-08-23 13:50:00,40.13,40.15,40.12,40.12,6393.0,28.7244,28.7387,28.7172,28.7172,6393.0
2016-08-23 13:55:00,40.13,40.13,40.11,40.12,9099.0,28.7244,28.7244,28.7101,28.7172,9099.0
2016-08-23 14:00:00,40.13,40.13,40.07,40.09,23011.5,28.7244,28.7244,28.6815,28.6958,23011.5
2016-08-23 14:05:00,40.09,40.11,40.08,40.09,9324.0,28.6958,28.7101,28.6886,28.6958,9324.0
2016-08-23 14:10:00,40.09,40.11,40.09,40.11,9952.5,28.6958,28.7101,28.6958,28.7101,9952.5
2016-08-23 14:15:00,40.11,40.11,40.09,40.09,16909.5,28.7101,28.7101,28.6958,28.6958,16909.5
2016-08-23 14:20:00,40.1,40.1,40.09,40.1,8842.5,28.7029,28.7029,28.6958,28.7029,8842.5
2016-08-23 14:25:00,40.1,40.13,40.09,40.11,14737.5,28.7029,28.7244,28.6958,28.7101,14737.5
2016-08-23 14:30:00,40.11,40.13,40.1,40.11,6994.5,28.7101,28.7244,28.7029,28.7101,6994.5
2016-08-23 14:35:00,40.11,40.12,40.08,40.09,8406.0,28.7101,28.7172,28.6886,28.6958,8406.0
2016-08-23 14:40:00,40.08,40.09,40.06,40.07,12688.5,28.6886,28.6958,28.6743,28.6815,12688.5
2016-08-23 14:45:00,40.07,40.08,40.07,40.08,11694.0,28.6815,28.6886,28.6815,28.6886,11694.0
2016-08-23 14:50:00,40.07,40.08,40.07,40.07,3043.5,28.6815,28.6886,28.6815,28.6815,3043.5
2016-08-23 14:55:00,40.08,40.08,40.06,40.07,7827.0,28.6886,28.6886,28.6743,28.6815,7827.0
2016-08-23 15:00:00,40.07,40.08,40.07,40.08,10996.5,28.6815,28.6886,28.6815,28.6886,10996.5
2016-08-23 15:05:00,40.08,40.09,40.08,40.09,7503.0,28.6886,28.6958,28.6886,28.6958,7503.0
2016-08-23 15:10:00,40.09,40.09,40.07,40.08,12688.5,28.6958,28.6958,28.6815,28.6886,12688.5
2016-08-23 15:15:00,40.09,40.09,40.08,40.09,4650.0,28.6958,28.6958,28.6886,28.6958,4650.0
2016-08-23 15:20:00,40.08,40.09,40.06,40.08,8817.0,28.6886,28.6958,28.6743,28.6886,8817.0
2016-08-23 15:25:00,40.08,40.09,40.07,40.08,10366.5,28.6886,28.6958,28.6815,28.6886,10366.5
2016-08-23 15:30:00,40.07,40.08,40.05,40.06,19171.5,28.6815,28.6886,28.6671,28.6743,19171.5
2016-08-23 15:35:00,40.07,40.08,40.05,40.05,15438.0,28.6815,28.6886,28.6671,28.6671,15438.0
2016-08-23 15:40:00,40.05,40.06,40.05,40.05,13350.0,28.6671,28.6743,28.6671,28.6671,13350.0
2016-08-23 15:45:00,40.05,40.05,40.01,40.01,40935.0,28.6671,28.6671,28.6385,28.6385,40935.0
2016-08-23 15:50:00,40.01,40.05,40.01,40.02,39925.5,28.6385,28.6671,28.6385,28.6457,39925.5
2016-08-23 15:55:00,40.03,40.07,40.01,40.02,83950.5,28.6528,28.6815,28.6385,28.6457,83950.5
2016-08-24 09:30:00,39.91,40.09,39.86,40.03,39046.5,28.5669,28.6958,28.5311,28.6528,39046.5
2016-08-24 09:35:00,40.05,40.12,40.03,40.03,8614.5,28.6671,28.7172,28.6528,28.6528,8614.5
2016-08-24 09:40:00,40.02,40.05,39.95,39.95,2574.0,28.6457,28.6671,28.5956,28.5956,2574.0
2016-08-24 09:45:00,39.96,40.01,39.95,39.99,24370.5,28.6027,28.6385,28.5956,28.6242,24370.5
2016-08-24 09:50:00,39.99,40.03,39.95,40.01,28852.5,28.6242,28.6528,28.5956,28.6385,28852.5
2016-08-24 09:55:00,40.02,40.03,39.97,40.01,4050.0,28.6457,28.6528,28.6099,28.6385,4050.0
2016-08-24 10:00:00,40.01,40.03,39.98,40.02,7200.0,28.6385,28.6528,28.617,28.6457,7200.0
2016-08-24 10:05:00,40.03,40.08,40.02,40.07,14158.5,28.6528,28.6886,28.6457,28.6815,14158.5
2016-08-24 10:10:00,40.06,40.07,40.02,40.05,11211.0,28.6743,28.6815,28.6457,28.6671,11211.0
2016-08-24 10:15:00,40.04,40.06,40.01,40.03,8670.0,28.66,28.6743,28.6385,28.6528,8670.0
2016-08-24 10:20:00,40.03,40.04,40.01,40.03,5467.5,28.6528,28.66,28.6385,28.6528,5467.5
2016-08-24 10:25:00,40.03,40.03,39.97,40.0,8145.0,28.6528,28.6528,28.6099,28.6313,8145.0
2016-08-24 10:30:00,39.98,39.98,39.94,39.97,9180.0,28.617,28.617,28.5884,28.6099,9180.0
2016-08-24 10:35:00,39.97,40.01,39.97,39.99,8566.5,28.6099,28.6385,28.6099,28.6242,8566.5
2016-08-24 10:40:00,39.99,40.0,39.97,39.98,9657.0,28.6242,28.6313,28.6099,28.617,9657.0
2016-08-24 10:45:00,39.98,39.98,39.91,39.93,8880.0,28.617,28.617,28.5669,28.5812,8880.0
2016-08-24 10:50:00,39.93,40.0,39.93,39.99,6132.0,28.5812,28.6313,28.5812,28.6242,6132.0
2016-08-24 10:55:00,39.99,40.03,39.99,40.03,8152.5,28.6242,28.6528,28.6242,28.6528,8152.5
2016-08-24 11:00:00,40.03,40.03,39.98,40.01,18622.5,28.6528,28.6528,28.617,28.6385,18622.5
2016-08-24 11:05:00,40.01,40.02,39.99,40.0,11100.0,28.6385,28.6457,28.6242,28.6313,11100.0
2016-08-24 11:10:00,40.0,40.03,39.98,40.0,16870.5,28.6313,28.6528,28.617,28.6313,16870.5
2016-08-24 11:15:00,39.96,39.96,39.93,39.95,14989.5,28.6027,28.6027,28.5812,28.5956,14989.5
2016-08-24 11:20:00,39.95,39.95,39.91,39.93,6241.5,28.5956,28.5956,28.5669,28.5812,6241.5
2016-08-24 11:25:00,39.93,39.99,39.92,39.99,22591.5,28.5812,28.6242,28.5741,28.6242,22591.5
2016-08-24 11:30:00,39.99,40.01,39.96,39.96,5700.0,28.6242,28.6385,28.6027,28.6027,5700.0
2016-08-24 11:35:00,39.97,40.01,39.97,39.99,17340.0,28.6099,28.6385,28.6099,28.6242,17340.0
2016-08-24 11:40:00,39.99,40.0,39.97,39.98,7050.0,28.6242,28.6313,28.6099,28.617,7050.0
2016-08-24 11:45:00,39.97,39.98,39.95,39.98,13950.0,28.6099,28.617,28.5956,28.617,13950.0
2016-08-24 11:50:00,39.97,39.98,39.97,39.98,17470.5,28.6099,28.617,28.6099,28.617,17470.5
2016-08-24 11:55:00,39.97,39.98,39.95,39.95,10635.0,28.6099,28.617,28.5956,28.5956,10635.0
2016-08-24 12:00:00,39.95,39.97,39.94,39.96,3844.5,28.5956,28.6099,28.5884,28.6027,3844.5
2016-08-24 12:05:00,39.95,40.01,39.95,40.0,6000.0,28.5956,28.6385,28.5956,28.6313,6000.0
2016-08-24 12:10:00,40.0,40.03,39.99,40.01,7762.5,28.6313,28.6528,28.6242,28.6385,7762.5
2016-08-24 12:15:00,40.01,40.03,39.99,40.01,5175.0,28.6385,28.6528,28.6242,28.6385,5175.0
2016-08-24 12:20:00,40.03,40.03,40.01,40.03,11182.5,28.6528,28.6528,28.6385,28.6528,11182.5
2016-08-24 12:25:00,40.02,40.03,39.98,39.98,4473.0,28.6457,28.6528,28.617,28.617,4473.0
2016-08-24 12:30:00,39.98,40.02,39.98,39.99,5473.5,28.617,28.6457,28.617,28.6242,5473.5
2016-08-24 12:35:00,40.0,40.02,40.0,40.01,8700.0,28.6313,28.6457,28.6313,28.6385,8700.0
2016-08-24 12:40:00,40.01,40.01,39.98,39.99,3487.5,28.6385,28.6385,28.617,28.6242,3487.5
2016-08-24 12:45:00,39.99,39.99,39.98,39.98,4200.0,28.6242,28.6242,28.617,28.617,4200.0
2016-08-24 12:50:00,39.99,40.01,39.99,39.99,8004.0,28.6242,28.6385,28.6242,28.6242,8004.0
2016-08-24 12:55:00,39.99,39.99,39.98,39.99,3781.5,28.6242,28.6242,28.617,28.6242,3781.5
2016-08-24 13:00:00,39.99,39.99,39.94,39.95,11712.0,28.6242,28.6242,28.5884,28.5956,11712.0
2016-08-24 13:05:00,39.95,39.97,39.95,39.95,7939.5,28.5956,28.6099,28.5956,28.5956,7939.5
2016-08-24 13:10:00,39.95,39.96,39.94,39.95,8100.0,28.5956,28.6027,28.5884,28.5956,8100.0
2016-08-24 13:15:00,39.95,39.95,39.93,39.93,8757.0,28.5956,28.5956,28.5812,28.5812,8757.0
2016-08-24 13:20:00,39.94,39.96,39.93,39.95,3600.0,28.5884,28.6027,28.5812,28.5956,3600.0
2016-08-24 13:25:00,39.95,39.97,39.95,39.97,7657.5,28.5956,28.6099,28.5956,28.6099,7657.5
2016-08-24 13:30:00,39.96,39.97,39.94,39.96,6016.5,28.6027,28.6099,28.5884,28.6027,6016.5
2016-08-24 13:35:00,39.96,39.97,39.95,39.96,7656.0,28.6027,28.6099,28.5956,28.6027,7656.0
2016-08-24 13:40:00,39.96,39.97,39.95,39.97,4440.0,28.6027,28.6099,28.5956,28.6099,4440.0
2016-08-24 13:45:00,39.97,39.99,39.97,39.98,19923.0,28.6099,28.6242,28.6099,28.617,19923.0
2016-08-24 13:50:00,39.99,39.99,39.94,39.94,28248.0,28.6242,28.6242,28.5884,28.5884,28248.0
2016-08-24 13:55:00,39.95,39.96,39.92,39.93,21835.5,28.5956,28.6027,28.5741,28.5812,21835.5
2016-08-24 14:00:00,39.92,39.92,39.88,39.88,8308.5,28.5741,28.5741,28.5455,28.5455,8308.5
2016-08-24 14:05:00,39.87,39.91,39.86,39.91,6121.5,28.5383,28.5669,28.5311,28.5669,6121.5
2016-08-24 14:10:00,39.91,39.91,39.89,39.9,8709.0,28.5669,28.5669,28.5526,28.5598,8709.0
2016-08-24 14:15:00,39.9,39.9,39.88,39.9,6198.0,28.5598,28.5598,28.5455,28.5598,6198.0
2016-08-24 14:20:00,39.91,39.91,39.84,39.85,10827.0,28.5669,28.5669,28.5168,28.524,10827.0
2016-08-24 14:25:00,39.83,39.86,39.83,39.85,3561.0,28.5097,28.5311,28.5097,28.524,3561.0
2016-08-24 14:30:00,39.86,39.86,39.84,39.86,7213.5,28.5311,28.5311,28.5168,28.5311,7213.5
2016-08-24 14:35:00,39.86,39.86,39.83,39.85,11059.5,28.5311,28.5311,28.5097,28.524,11059.5
2016-08-24 14:40:00,39.87,39.88,39.87,39.88,3900.0,28.5383,28.5455,28.5383,28.5455,3900.0
2016-08-24 14:45:00,39.87,39.87,39.85,39.85,8716.5,28.5383,28.5383,28.524,28.524,8716.5
2016-08-24 14:50:00,39.85,39.87,39.85,39.87,4950.0,28.524,28.5383,28.524,28.5383,4950.0
2016-08-24 14:55:00,39.87,39.91,39.87,39.91,4177.5,28.5383,28.5669,28.5383,28.5669,4177.5
2016-08-24 15:00:00,39.9,39.91,39.89,39.9,8304.0,28.5598,28.5669,28.5526,28.5598,8304.0
2016-08-24 15:05:00,39.9,39.9,39.82,39.83,18307.5,28.5598,28.5598,28.5025,28.5097,18307.5
2016-08-24 15:10:00,39.82,39.83,39.8,39.81,14781.0,28.5025,28.5097,28.4882,28.4954,14781.0
2016-08-24 15:15:00,39.81,39.82,39.8,39.8,15919.5,28.4954,28.5025,28.4882,28.4882,15919.5
2016-08-24 15:20:00,39.8,39.82,39.79,39.81,18208.5,28.4882,28.5025,28.481,28.4954,18208.5
2016-08-24 15:25:00,39.81,39.81,39.79,39.8,15372.0,28.4954,28.4954,28.481,28.4882,15372.0
2016-08-24 15:30:00,39.8,39.83,39.79,39.83,26241.0,28.4882,28.5097,28.481,28.5097,26241.0
2016-08-24 15:35:00,39.83,39.85,39.79,39.8,45064.5,28.5097,28.524,28.481,28.4882,45064.5
2016-08-24 15:40:00,39.81,39.82,39.77,39.79,47569.5,28.4954,28.5025,28.4667,28.481,47569.5
2016-08-24 15:45:00,39.78,39.8,39.77,39.78,74500.5,28.4739,28.4882,28.4667,28.4739,74500.5
2016-08-24 15:50:00,39.78,39.82,39.77,39.82,89395.5,28.4739,28.5025,28.4667,28.5025,89395.5
2016-08-24 15:55:00,39.81,39.84,39.79,39.84,173673.0,28.4954,28.5168,28.481,28.5168,173673.0
2016-08-25 09:30:00,39.8,39.91,39.69,39.79,30817.5,28.4882,28.5669,28.4095,28.481,30817.5
2016-08-25 09:35:00,39.73,39.77,39.69,39.69,2370.0,28.4381,28.4667,28.4095,28.4095,2370.0
2016-08-25 09:40:00,39.72,39.79,39.67,39.78,13966.5,28.4309,28.481,28.3951,28.4739,13966.5
2016-08-25 09:45:00,39.77,39.77,39.71,39.74,7048.5,28.4667,28.4667,28.4238,28.4452,7048.5
2016-08-25 09:50:00,39.73,39.74,39.69,39.73,14305.5,28.4381,28.4452,28.4095,28.4381,14305.5
2016-08-25 09:55:00,39.74,39.79,39.71,39.76,21132.0,28.4452,28.481,28.4238,28.4596,21132.0
2016-08-25 10:00:00,39.76,39.85,39.75,39.83,15306.0,28.4596,28.524,28.4524,28.5097,15306.0
2016-08-25 10:05:00,39.82,39.86,39.76,39.85,17092.5,28.5025,28.5311,28.4596,28.524,17092.5
2016-08-25 10:10:00,39.83,39.86,39.81,39.85,7840.5,28.5097,28.5311,28.4954,28.524,7840.5
2016-08-25 10:15:00,39.83,39.87,39.8,39.84,6637.5,28.5097,28.5383,28.4882,28.5168,6637.5
2016-08-25 10:20:00,39.86,39.88,39.83,39.84,5100.0,28.5311,28.5455,28.5097,28.5168,5100.0
2016-08-25 10:25:00,39.83,39.87,39.81,39.83,6471.0,28.5097,28.5383,28.4954,28.5097,6471.0
2016-08-25 10:30:00,39.83,39.86,39.8,39.85,99586.5,28.5097,28.5311,28.4882,28.524,99586.5
2016-08-25 10:35:00,39.85,39.85,39.77,39.79,7279.5,28.524,28.524,28.4667,28.481,7279.5
2016-08-25 10:40:00,39.8,39.84,39.79,39.84,4551.0,28.4882,28.5168,28.481,28.5168,4551.0
2016-08-25 10:45:00,39.86,39.86,39.81,39.83,5850.0,28.5311,28.5311,28.4954,28.5097,5850.0
2016-08-25 10:50:00,39.84,39.87,39.82,39.82,6484.5,28.5168,28.5383,28.5025,28.5025,6484.5
2016-08-25 10:55:00,39.83,39.86,39.83,39.84,4800.0,28.5097,28.5311,28.5097,28.5168,4800.0
2016-08-25 11:00:00,39.84,39.9,39.82,39.9,8589.0,28.5168,28.5598,28.5025,28.5598,8589.0
2016-08-25 11:05:00,39.91,39.91,39.86,39.87,7740.0,28.5669,28.5669,28.5311,28.5383,7740.0
2016-08-25 11:10:00,39.87,39.89,39.86,39.87,10293.0,28.5383,28.5526,28.5311,28.5383,10293.0
2016-08-25 11:15:00,39.88,39.92,39.87,39.89,20496.0,28.5455,28.5741,28.5383,28.5526,20496.0
2016-08-25 11:20:00,39.91,39.92,39.88,39.89,4275.0,28.5669,28.5741,28.5455,28.5526,4275.0
2016-08-25 11:25:00,39.87,39.88,39.83,39.86,10821.0,28.5383,28.5455,28.5097,28.5311,10821.0
2016-08-25 11:30:00,39.87,39.88,39.83,39.83,7200.0,28.5383,28.5455,28.5097,28.5097,7200.0
2016-08-25 11:35:00,39.83,39.86,39.82,39.82,13030.5,28.5097,28.5311,28.5025,28.5025,13030.5
2016-08-25 11:40:00,39.82,39.82,39.77,39.79,11400.0,28.5025,28.5025,28.4667,28.481,11400.0
2016-08-25 11:45:00,39.79,39.81,39.78,39.79,17550.0,28.481,28.4954,28.4739,28.481,17550.0
2016-08-25 11:50:00,39.79,39.82,39.78,39.82,11625.0,28.481,28.5025,28.4739,28.5025,11625.0
2016-08-25 11:55:00,39.81,39.85,39.79,39.85,8497.5,28.4954,28.524,28.481,28.524,8497.5
2016-08-25 12:00:00,39.84,39.84,39.82,39.83,7305.0,28.5168,28.5168,28.5025,28.5097,7305.0
2016-08-25 12:05:00,39.83,39.83,39.79,39.8,4875.0,28.5097,28.5097,28.481,28.4882,4875.0
2016-08-25 12:10:00,39.81,39.81,39.78,39.79,4833.0,28.4954,28.4954,28.4739,28.481,4833.0
2016-08-25 12:15:00,39.79,39.84,39.79,39.83,9928.5,28.481,28.5168,28.481,28.5097,9928.5
2016-08-25 12:20:00,39.83,39.84,39.79,39.83,16383.0,28.5097,28.5168,28.481,28.5097,16383.0
2016-08-25 12:25:00,39.83,39.83,39.78,39.79,6120.0,28.5097,28.5097,28.4739,28.481,6120.0
2016-08-25 12:30:00,39.8,39.85,39.79,39.84,8434.5,28.4882,28.524,28.481,28.5168,8434.5
2016-08-25 12:35:00,39.85,39.86,39.84,39.86,4966.5,28.524,28.5311,28.5168,28.5311,4966.5
2016-08-25 12:40:00,39.85,39.87,39.84,39.84,7230.0,28.524,28.5383,28.5168,28.5168,7230.0
2016-08-25 12:45:00,39.84,39.85,39.83,39.84,7510.5,28.5168,28.524,28.5097,28.5168,7510.5
2016-08-25 12:50:00,39.83,39.86,39.83,39.85,5100.0,28.5097,28.5311,28.5097,28.524,5100.0
2016-08-25 12:55:00,39.86,39.86,39.82,39.85,5292.0,28.5311,28.5311,28.5025,28.524,5292.0
2016-08-25 13:00:00,39.85,39.86,39.84,39.85,5850.0,28.524,28.5311,28.5168,28.524,5850.0
2016-08-25 13:05:00,39.85,39.86,39.83,39.84,17710.5,28.524,28.5311,28.5097,28.5168,17710.5
2016-08-25 13:10:00,39.84,39.86,39.84,39.85,13453.5,28.5168,28.5311,28.5168,28.524,13453.5
2016-08-25 13:15:00,39.85,39.87,39.85,39.86,9501.0,28.524,28.5383,28.524,28.5311,9501.0
2016-08-25 13:20:00,39.85,39.89,39.85,39.88,9348.0,28.524,28.5526,28.524,28.5455,9348.0
2016-08-25 13:25:00,39.87,39.89,39.87,39.89,4744.5,28.5383,28.5526,28.5383,28.5526,4744.5
2016-08-25 13:30:00,39.89,39.89,39.87,39.89,5100.0,28.5526,28.5526,28.5383,28.5526,5100.0
2016-08-25 13:35:00,39.88,39.88,39.81,39.81,25833.0,28.5455,28.5455,28.4954,28.4954,25833.0
2016-08-25 13:40:00,39.8,39.82,39.79,39.82,4146.0,28.4882,28.5025,28.481,28.5025,4146.0
2016-08-25 13:45:00,39.83,39.85,39.81,39.81,13597.5,28.5097,28.524,28.4954,28.4954,13597.5
2016-08-25 13:50:00,39.82,39.83,39.79,39.81,6973.5,28.5025,28.5097,28.481,28.4954,6973.5
2016-08-25 13:55:00,39.81,39.84,39.81,39.84,7297.5,28.4954,28.5168,28.4954,28.5168,7297.5
2016-08-25 14:00:00,39.85,39.86,39.83,39.86,8733.0,28.524,28.5311,28.5097,28.5311,8733.0
2016-08-25 14:05:00,39.87,39.87,39.77,39.79,6180.0,28.5383,28.5383,28.4667,28.481,6180.0
2016-08-25 14:10:00,39.79,39.84,39.79,39.83,5646.0,28.481,28.5168,28.481,28.5097,5646.0
2016-08-25 14:15:00,39.83,39.87,39.82,39.86,15985.5,28.5097,28.5383,28.5025,28.5311,15985.5
2016-08-25 14:20:00,39.87,39.87,39.83,39.85,22066.5,28.5383,28.5383,28.5097,28.524,22066.5
2016-08-25 14:25:00,39.85,39.89,39.85,39.87,14788.5,28.524,28.5526,28.524,28.5383,14788.5
2016-08-25 14:30:00,39.87,39.89,39.87,39.89,6564.0,28.5383,28.5526,28.5383,28.5526,6564.0
2016-08-25 14:35:00,39.89,39.9,39.87,39.89,8910.0,28.5526,28.5598,28.5383,28.5526,8910.0
2016-08-25 14:40:00,39.89,39.9,39.87,39.89,9672.0,28.5526,28.5598,28.5383,28.5526,9672.0
2016-08-25 14:45:00,39.89,39.89,39.85,39.87,8151.0,28.5526,28.5526,28.524,28.5383,8151.0
2016-08-25 14:50:00,39.87,39.88,39.86,39.87,10776.0,28.5383,28.5455,28.5311,28.5383,10776.0
2016-08-25 14:55:00,39.87,39.89,39.85,39.87,20806.5,28.5383,28.5526,28.524,28.5383,20806.5
2016-08-25 15:00:00,39.87,39.89,39.86,39.89,11428.5,28.5383,28.5526,28.5311,28.5526,11428.5
2016-08-25 15:05:00,39.88,39.93,39.88,39.92,9973.5,28.5455,28.5812,28.5455,28.5741,9973.5
2016-08-25 15:10:00,39.93,39.93,39.91,39.92,5436.0,28.5812,28.5812,28.5669,28.5741,5436.0
2016-08-25 15:15:00,39.92,39.93,39.91,39.93,8209.5,28.5741,28.5812,28.5669,28.5812,8209.5
2016-08-25 15:20:00,39.91,39.93,39.89,39.93,10050.0,28.5669,28.5812,28.5526,28.5812,10050.0
2016-08-25 15:25:00,39.93,39.95,39.93,39.94,4021.5,28.5812,28.5956,28.5812,28.5884,4021.5
2016-08-25 15:30:00,39.93,39.95,39.92,39.94,9687.0,28.5812,28.5956,28.5741,28.5884,9687.0
2016-08-25 15:35:00,39.94,39.95,39.92,39.92,7920.0,28.5884,28.5956,28.5741,28.5741,7920.0
2016-08-25 15:40:00,39.92,39.92,39.89,39.9,10993.5,28.5741,28.5741,28.5526,28.5598,10993.5
2016-08-25 15:45:00,39.9,39.94,39.89,39.93,37612.5,28.5598,28.5884,28.5526,28.5812,37612.5
2016-08-25 15:50:00,39.93,39.93,39.91,39.93,19681.5,28.5812,28.5812,28.5669,28.5812,19681.5
2016-08-25 15:55:00,39.93,39.96,39.88,39.95,49867.5,28.5812,28.6027,28.5455,28.5956,49867.5
2016-08-26 09:30:00,40.07,40.16,40.0,40.06,61921.5,28.6815,28.7459,28.6313,28.6743,61921.5
2016-08-26 09:35:00,40.09,40.27,40.05,40.17,80320.5,28.6958,28.8246,28.6671,28.753,80320.5
2016-08-26 09:40:00,40.19,40.31,40.15,40.26,35178.0,28.7673,28.8532,28.7387,28.8175,35178.0
2016-08-26 09:45:00,40.23,40.31,40.23,40.28,13062.0,28.796,28.8532,28.796,28.8318,13062.0
2016-08-26 09:50:00,40.29,40.33,40.27,40.29,10950.0,28.8389,28.8676,28.8246,28.8389,10950.0
2016-08-26 09:55:00,40.29,40.29,40.23,40.23,6750.0,28.8389,28.8389,28.796,28.796,6750.0
2016-08-26 10:00:00,40.23,40.41,40.17,40.35,36624.0,28.796,28.9248,28.753,28.8819,36624.0
2016-08-26 10:05:00,40.37,40.37,40.25,40.33,27075.0,28.8962,28.8962,28.8103,28.8676,27075.0
2016-08-26 10:10:00,40.32,40.37,40.28,40.32,17676.0,28.8604,28.8962,28.8318,28.8604,17676.0
2016-08-26 10:15:00,40.33,40.47,40.32,40.46,40225.5,28.8676,28.9678,28.8604,28.9606,40225.5
2016-08-26 10:20:00,40.45,40.49,40.43,40.46,8455.5,28.9535,28.9821,28.9391,28.9606,8455.5
2016-08-26 10:25:00,40.48,40.49,40.45,40.49,15490.5,28.9749,28.9821,28.9535,28.9821,15490.5
2016-08-26 10:30:00,40.5,40.5,40.42,40.42,8698.5,28.9892,28.9892,28.932,28.932,8698.5
2016-08-26 10:35:00,40.43,40.45,40.41,40.42,6451.5,28.9391,28.9535,28.9248,28.932,6451.5
2016-08-26 10:40:00,40.41,40.41,40.28,40.3,45355.5,28.9248,28.9248,28.8318,28.8461,45355.5
2016-08-26 10:45:00,40.31,40.35,40.3,40.33,11100.0,28.8532,28.8819,28.8461,28.8676,11100.0
2016-08-26 10:50:00,40.33,40.33,40.29,40.31,17668.5,28.8676,28.8676,28.8389,28.8532,17668.5
2016-08-26 10:55:00,40.31,40.35,40.27,40.27,14853.0,28.8532,28.8819,28.8246,28.8246,14853.0
2016-08-26 11:00:00,40.29,40.3,40.24,40.25,9079.5,28.8389,28.8461,28.8031,28.8103,9079.5
2016-08-26 11:05:00,40.27,40.29,40.25,40.29,49137.0,28.8246,28.8389,28.8103,28.8389,49137.0
2016-08-26 11:10:00,40.27,40.29,40.24,40.29,9463.5,28.8246,28.8389,28.8031,28.8389,9463.5
2016-08-26 11:15:00,40.29,40.3,40.27,40.28,5887.5,28.8389,28.8461,28.8246,28.8318,5887.5
2016-08-26 11:20:00,40.29,40.31,40.28,40.29,7950.0,28.8389,28.8532,28.8318,28.8389,7950.0
2016-08-26 11:25:00,40.3,40.31,40.28,40.3,5250.0,28.8461,28.8532,28.8318,28.8461,5250.0
2016-08-26 11:30:00,40.28,40.28,40.25,40.25,8181.0,28.8318,28.8318,28.8103,28.8103,8181.0
2016-08-26 11:35:00,40.24,40.26,40.19,40.19,6607.5,28.8031,28.8175,28.7673,28.7673,6607.5
2016-08-26 11:40:00,40.17,40.19,40.11,40.17,10524.0,28.753,28.7673,28.7101,28.753,10524.0
2016-08-26 11:45:00,40.17,40.17,40.13,40.15,5100.0,28.753,28.753,28.7244,28.7387,5100.0
2016-08-26 11:50:00,40.15,40.15,40.01,40.07,31012.5,28.7387,28.7387,28.6385,28.6815,31012.5
2016-08-26 11:55:00,40.09,40.09,40.04,40.05,7329.0,28.6958,28.6958,28.66,28.6671,7329.0
2016-08-26 12:00:00,40.05,40.06,39.96,39.97,6915.0,28.6671,28.6743,28.6027,28.6099,6915.0
2016-08-26 12:05:00,39.97,39.98,39.83,39.85,21795.0,28.6099,28.617,28.5097,28.524,21795.0
2016-08-26 12:10:00,39.85,39.88,39.79,39.88,16546.5,28.524,28.5455,28.481,28.5455,16546.5
2016-08-26 12:15:00,39.88,39.9,39.85,39.9,4650.0,28.5455,28.5598,28.524,28.5598,4650.0
2016-08-26 12:20:00,39.9,39.93,39.89,39.91,13029.0,28.5598,28.5812,28.5526,28.5669,13029.0
2016-08-26 12:25:00,39.92,39.92,39.85,39.85,9675.0,28.5741,28.5741,28.524,28.524,9675.0
2016-08-26 12:30:00,39.86,39.87,39.83,39.87,5850.0,28.5311,28.5383,28.5097,28.5383,5850.0
2016-08-26 12:35:00,39.86,39.89,39.85,39.89,8968.5,28.5311,28.5526,28.524,28.5526,8968.5
2016-08-26 12:40:00,39.9,39.93,39.89,39.9,23958.0,28.5598,28.5812,28.5526,28.5598,23958.0
2016-08-26 12:45:00,39.89,39.92,39.88,39.91,5475.0,28.5526,28.5741,28.5455,28.5669,5475.0
2016-08-26 12:50:00,39.91,39.92,39.88,39.89,13585.5,28.5669,28.5741,28.5455,28.5526,13585.5
2016-08-26 12:55:00,39.89,39.89,39.85,39.85,5250.0,28.5526,28.5526,28.524,28.524,5250.0
2016-08-26 13:00:00,39.87,39.89,39.87,39.87,5700.0,28.5383,28.5526,28.5383,28.5383,5700.0
2016-08-26 13:05:00,39.87,39.87,39.83,39.87,7755.0,28.5383,28.5383,28.5097,28.5383,7755.0
2016-08-26 13:10:00,39.86,39.87,39.84,39.84,5100.0,28.5311,28.5383,28.5168,28.5168,5100.0
2016-08-26 13:15:00,39.84,39.84,39.8,39.82,12468.0,28.5168,28.5168,28.4882,28.5025,12468.0
2016-08-26 13:20:00,39.82,39.86,39.81,39.86,13878.0,28.5025,28.5311,28.4954,28.5311,13878.0
2016-08-26 13:25:00,39.86,39.89,39.86,39.89,9076.5,28.5311,28.5526,28.5311,28.5526,9076.5
2016-08-26 13:30:00,39.89,39.91,39.88,39.89,6450.0,28.5526,28.5669,28.5455,28.5526,6450.0
2016-08-26 13:35:00,39.87,39.91,39.86,39.91,5673.0,28.5383,28.5669,28.5311,28.5669,5673.0
2016-08-26 13:40:00,39.9,39.9,39.87,39.87,6583.5,28.5598,28.5598,28.5383,28.5383,6583.5
2016-08-26 13:45:00,39.85,39.87,39.85,39.85,2850.0,28.524,28.5383,28.524,28.524,2850.0
2016-08-26 13:50:00,39.85,39.85,39.82,39.83,7950.0,28.524,28.524,28.5025,28.5097,7950.0
2016-08-26 13:55:00,39.85,39.85,39.79,39.85,25590.0,28.524,28.524,28.481,28.524,25590.0
2016-08-26 14:00:00,39.84,39.85,39.82,39.84,7783.5,28.5168,28.524,28.5025,28.5168,7783.5
2016-08-26 14:05:00,39.84,39.88,39.83,39.88,7552.5,28.5168,28.5455,28.5097,28.5455,7552.5
2016-08-26 14:10:00,39.89,39.91,39.85,39.85,12000.0,28.5526,28.5669,28.524,28.524,12000.0
2016-08-26 14:15:00,39.85,39.85,39.77,39.79,9451.5,28.524,28.524,28.4667,28.481,9451.5
2016-08-26 14:20:00,39.8,39.8,39.76,39.77,19134.0,28.4882,28.4882,28.4596,28.4667,19134.0
2016-08-26 14:25:00,39.76,39.79,39.73,39.77,13597.5,28.4596,28.481,28.4381,28.4667,13597.5
2016-08-26 14:30:00,39.78,39.78,39.74,39.78,46857.0,28.4739,28.4739,28.4452,28.4739,46857.0
2016-08-26 14:35:00,39.77,39.82,39.77,39.81,9204.0,28.4667,28.5025,28.4667,28.4954,9204.0
2016-08-26 14:40:00,39.82,39.83,39.8,39.81,15771.0,28.5025,28.5097,28.4882,28.4954,15771.0
2016-08-26 14:45:00,39.81,39.81,39.75,39.77,15103.5,28.4954,28.4954,28.4524,28.4667,15103.5
2016-08-26 14:50:00,39.77,39.78,39.75,39.78,8053.5,28.4667,28.4739,28.4524,28.4739,8053.5
2016-08-26 14:55:00,39.79,39.81,39.79,39.81,5152.5,28.481,28.4954,28.481,28.4954,5152.5
2016-08-26 15:00:00,39.81,39.82,39.77,39.77,6300.0,28.4954,28.5025,28.4667,28.4667,6300.0
2016-08-26 15:05:00,39.77,39.81,39.77,39.8,10558.5,28.4667,28.4954,28.4667,28.4882,10558.5
2016-08-26 15:10:00,39.8,39.81,39.78,39.81,8184.0,28.4882,28.4954,28.4739,28.4954,8184.0
2016-08-26 15:15:00,39.81,39.83,39.8,39.81,9043.5,28.4954,28.5097,28.4882,28.4954,9043.5
2016-08-26 15:20:00,39.81,39.81,39.78,39.81,11962.5,28.4954,28.4954,28.4739,28.4954,11962.5
2016-08-26 15:25:00,39.82,39.89,39.81,39.87,24613.5,28.5025,28.5526,28.4954,28.5383,24613.5
2016-08-26 15:30:00,39.89,39.94,39.89,39.93,18178.5,28.5526,28.5884,28.5526,28.5812,18178.5
2016-08-26 15:35:00,39.93,39.94,39.89,39.91,28779.0,28.5812,28.5884,28.5526,28.5669,28779.0
2016-08-26 15:40:00,39.91,39.93,39.89,39.9,25251.0,28.5669,28.5812,28.5526,28.5598,25251.0
2016-08-26 15:45:00,39.9,39.94,39.89,39.93,31924.5,28.5598,28.5884,28.5526,28.5812,31924.5
2016-08-26 15:50:00,39.93,39.95,39.88,39.89,65434.5,28.5812,28.5956,28.5455,28.5526,65434.5
2016-08-26 15:55:00,39.89,39.93,39.89,39.91,106333.5,28.5526,28.5812,28.5526,28.5669,106333.5
2016-08-29 09:30:00,39.9,39.9,39.67,39.77,27697.5,28.5598,28.5598,28.3951,28.4667,27697.5
2016-08-29 09:35:00,39.79,39.97,39.77,39.97,5901.0,28.481,28.6099,28.4667,28.6099,5901.0
2016-08-29 09:40:00,39.99,40.05,39.96,40.02,7753.5,28.6242,28.6671,28.6027,28.6457,7753.5
2016-08-29 09:45:00,40.02,40.15,40.02,40.14,3775.5,28.6457,28.7387,28.6457,28.7316,3775.5
2016-08-29 09:50:00,40.14,40.19,40.1,40.15,13492.5,28.7316,28.7673,28.7029,28.7387,13492.5
2016-08-29 09:55:00,40.15,40.18,40.1,40.16,8710.5,28.7387,28.7602,28.7029,28.7459,8710.5
2016-08-29 10:00:00,40.19,40.21,40.16,40.19,13275.0,28.7673,28.7817,28.7459,28.7673,13275.0
2016-08-29 10:05:00,40.19,40.23,40.18,40.23,11352.0,28.7673,28.796,28.7602,28.796,11352.0
2016-08-29 10:10:00,40.23,40.27,40.22,40.25,10603.5,28.796,28.8246,28.7888,28.8103,10603.5
2016-08-29 10:15:00,40.27,40.27,40.21,40.21,15300.0,28.8246,28.8246,28.7817,28.7817,15300.0
2016-08-29 10:20:00,40.2,40.23,40.16,40.19,9643.5,28.7745,28.796,28.7459,28.7673,9643.5
2016-08-29 10:25:00,40.2,40.24,40.19,40.19,9942.0,28.7745,28.8031,28.7673,28.7673,9942.0
2016-08-29 10:30:00,40.2,40.25,40.18,40.19,9000.0,28.7745,28.8103,28.7602,28.7673,9000.0
2016-08-29 10:35:00,40.18,40.2,40.17,40.18,10308.0,28.7602,28.7745,28.753,28.7602,10308.0
2016-08-29 10:40:00,40.19,40.2,40.15,40.18,7500.0,28.7673,28.7745,28.7387,28.7602,7500.0
2016-08-29 10:45:00,40.19,40.21,40.18,40.2,4950.0,28.7673,28.7817,28.7602,28.7745,4950.0
2016-08-29 10:50:00,40.22,40.23,40.21,40.23,17190.0,28.7888,28.796,28.7817,28.796,17190.0
2016-08-29 10:55:00,40.22,40.27,40.22,40.23,13215.0,28.7888,28.8246,28.7888,28.796,13215.0
2016-08-29 11:00:00,40.22,40.27,40.21,40.25,9325.5,28.7888,28.8246,28.7817,28.8103,9325.5
2016-08-29 11:05:00,40.25,40.28,40.25,40.28,15157.5,28.8103,28.8318,28.8103,28.8318,15157.5
2016-08-29 11:10:00,40.28,40.3,40.25,40.26,9997.5,28.8318,28.8461,28.8103,28.8175,9997.5
2016-08-29 11:15:00,40.25,40.3,40.21,40.21,42880.5,28.8103,28.8461,28.7817,28.7817,42880.5
2016-08-29 11:20:00,40.2,40.25,40.19,40.2,10200.0,28.7745,28.8103,28.7673,28.7745,10200.0
2016-08-29 11:25:00,40.2,40.21,40.19,40.21,8889.0,28.7745,28.7817,28.7673,28.7817,8889.0
2016-08-29 11:30:00,40.21,40.22,40.16,40.19,9352.5,28.7817,28.7888,28.7459,28.7673,9352.5
2016-08-29 11:35:00,40.19,40.22,40.17,40.19,7383.0,28.7673,28.7888,28.753,28.7673,7383.0
2016-08-29 11:40:00,40.19,40.22,40.19,40.22,6154.5,28.7673,28.7888,28.7673,28.7888,6154.5
2016-08-29 11:45:00,40.22,40.26,40.22,40.24,9900.0,28.7888,28.8175,28.7888,28.8031,9900.0
2016-08-29 11:50:00,40.25,40.27,40.25,40.26,3900.0,28.8103,28.8246,28.8103,28.8175,3900.0
2016-08-29 11:55:00,40.27,40.27,40.22,40.23,12160.5,28.8246,28.8246,28.7888,28.796,12160.5
2016-08-29 12:00:00,40.23,40.23,40.19,40.21,7164.0,28.796,28.796,28.7673,28.7817,7164.0
2016-08-29 12:05:00,40.22,40.25,40.22,40.25,7284.0,28.7888,28.8103,28.7888,28.8103,7284.0
2016-08-29 12:10:00,40.26,40.26,40.25,40.26,3750.0,28.8175,28.8175,28.8103,28.8175,3750.0
2016-08-29 12:15:00,40.27,40.27,40.22,40.22,21718.5,28.8246,28.8246,28.7888,28.7888,21718.5
2016-08-29 12:20:00,40.22,40.25,40.21,40.23,7468.5,28.7888,28.8103,28.7817,28.796,7468.5
2016-08-29 12:25:00,40.24,40.25,40.23,40.23,5272.5,28.8031,28.8103,28.796,28.796,5272.5
2016-08-29 12:30:00,40.24,40.26,40.23,40.24,8862.0,28.8031,28.8175,28.796,28.8031,8862.0
2016-08-29 12:35:00,40.25,40.25,40.23,40.25,6600.0,28.8103,28.8103,28.796,28.8103,6600.0
2016-08-29 12:40:00,40.24,40.26,40.24,40.25,6600.0,28.8031,28.8175,28.8031,28.8103,6600.0
2016-08-29 12:45:00,40.25,40.29,40.25,40.26,20646.0,28.8103,28.8389,28.8103,28.8175,20646.0
2016-08-29 12:50:00,40.27,40.29,40.27,40.29,5550.0,28.8246,28.8389,28.8246,28.8389,5550.0
2016-08-29 12:55:00,40.28,40.3,40.25,40.27,9727.5,28.8318,28.8461,28.8103,28.8246,9727.5
2016-08-29 13:00:00,40.29,40.31,40.28,40.31,9190.5,28.8389,28.8532,28.8318,28.8532,9190.5
2016-08-29 13:05:00,40.3,40.31,40.29,40.31,8715.0,28.8461,28.8532,28.8389,28.8532,8715.0
2016-08-29 13:10:00,40.31,40.32,40.29,40.31,10713.0,28.8532,28.8604,28.8389,28.8532,10713.0
2016-08-29 13:15:00,40.31,40.33,40.31,40.31,4200.0,28.8532,28.8676,28.8532,28.8532,4200.0
2016-08-29 13:20:00,40.31,40.31,40.31,40.31,3910.5,28.8532,28.8532,28.8532,28.8532,3910.5
2016-08-29 13:25:00,40.31,40.32,40.28,40.29,8250.0,28.8532,28.8604,28.8318,28.8389,8250.0
2016-08-29 13:30:00,40.29,40.32,40.29,40.29,3568.5,28.8389,28.8604,28.8389,28.8389,3568.5
2016-08-29 13:35:00,40.29,40.31,40.28,40.28,5700.0,28.8389,28.8532,28.8318,28.8318,5700.0
2016-08-29 13:40:00,40.28,40.33,40.28,40.31,10641.0,28.8318,28.8676,28.8318,28.8532,10641.0
2016-08-29 13:45:00,40.31,40.33,40.31,40.33,2784.0,28.8532,28.8676,28.8532,28.8676,2784.0
2016-08-29 13:50:00,40.32,40.35,40.31,40.33,14916.0,28.8604,28.8819,28.8532,28.8676,14916.0
2016-08-29 13:55:00,40.33,40.33,40.31,40.31,11340.0,28.8676,28.8676,28.8532,28.8532,11340.0
2016-08-29 14:00:00,40.31,40.31,40.29,40.31,4891.5,28.8532,28.8532,28.8389,28.8532,4891.5
2016-08-29 14:05:00,40.3,40.33,40.29,40.32,46794.0,28.8461,28.8676,28.8389,28.8604,46794.0
2016-08-29 14:10:00,40.32,40.33,40.31,40.33,7425.0,28.8604,28.8676,28.8532,28.8676,7425.0
2016-08-29 14:15:00,40.32,40.33,40.29,40.29,7291.5,28.8604,28.8676,28.8389,28.8389,7291.5
2016-08-29 14:20:00,40.29,40.31,40.29,40.3,8304.0,28.8389,28.8532,28.8389,28.8461,8304.0
2016-08-29 14:25:00,40.29,40.3,40.25,40.25,13815.0,28.8389,28.8461,28.8103,28.8103,13815.0
2016-08-29 14:30:00,40.26,40.27,40.23,40.25,10123.5,28.8175,28.8246,28.796,28.8103,10123.5
2016-08-29 14:35:00,40.25,40.27,40.23,40.23,9484.5,28.8103,28.8246,28.796,28.796,9484.5
2016-08-29 14:40:00,40.23,40.24,40.21,40.23,15366.0,28.796,28.8031,28.7817,28.796,15366.0
2016-08-29 14:45:00,40.24,40.24,40.2,40.23,35299.5,28.8031,28.8031,28.7745,28.796,35299.5
2016-08-29 14:50:00,40.23,40.25,40.23,40.25,11250.0,28.796,28.8103,28.796,28.8103,11250.0
2016-08-29 14:55:00,40.25,40.26,40.23,40.25,16929.0,28.8103,28.8175,28.796,28.8103,16929.0
2016-08-29 15:00:00,40.24,40.25,40.21,40.22,13050.0,28.8031,28.8103,28.7817,28.7888,13050.0
2016-08-29 15:05:00,40.23,40.25,40.2,40.22,18480.0,28.796,28.8103,28.7745,28.7888,18480.0
2016-08-29 15:10:00,40.22,40.26,40.22,40.25,13699.5,28.7888,28.8175,28.7888,28.8103,13699.5
2016-08-29 15:15:00,40.25,40.25,40.24,40.25,8155.5,28.8103,28.8103,28.8031,28.8103,8155.5
2016-08-29 15:20:00,40.25,40.27,40.21,40.21,31371.0,28.8103,28.8246,28.7817,28.7817,31371.0
2016-08-29 15:25:00,40.21,40.21,40.18,40.18,36819.0,28.7817,28.7817,28.7602,28.7602,36819.0
2016-08-29 15:30:00,40.18,40.18,40.15,40.15,32551.5,28.7602,28.7602,28.7387,28.7387,32551.5
2016-08-29 15:35:00,40.15,40.2,40.15,40.19,38406.0,28.7387,28.7745,28.7387,28.7673,38406.0
2016-08-29 15:40:00,40.19,40.2,40.15,40.15,52021.5,28.7673,28.7745,28.7387,28.7387,52021.5
2016-08-29 15:45:00,40.15,40.19,40.15,40.19,28510.5,28.7387,28.7673,28.7387,28.7673,28510.5
2016-08-29 15:50:00,40.19,40.2,40.17,40.17,60757.5,28.7673,28.7745,28.753,28.753,60757.5
2016-08-29 15:55:00,40.17,40.19,40.15,40.18,109977.0,28.753,28.7673,28.7387,28.7602,109977.0
2016-08-30 09:30:00,40.19,40.21,40.02,40.21,27031.5,28.7673,28.7817,28.6457,28.7817,27031.5
2016-08-30 09:35:00,40.12,40.32,40.12,40.25,14020.5,28.7172,28.8604,28.7172,28.8103,14020.5
2016-08-30 09:40:00,40.28,40.31,40.22,40.26,9891.0,28.8318,28.8532,28.7888,28.8175,9891.0
2016-08-30 09:45:00,40.28,40.35,40.25,40.34,12300.0,28.8318,28.8819,28.8103,28.8747,12300.0
2016-08-30 09:50:00,40.32,40.35,40.27,40.33,9603.0,28.8604,28.8819,28.8246,28.8676,9603.0
2016-08-30 09:55:00,40.37,40.38,40.29,40.35,11550.0,28.8962,28.9033,28.8389,28.8819,11550.0
2016-08-30 10:00:00,40.34,40.35,40.28,40.29,17026.5,28.8747,28.8819,28.8318,28.8389,17026.5
2016-08-30 10:05:00,40.31,40.34,40.21,40.23,24711.0,28.8532,28.8747,28.7817,28.796,24711.0
2016-08-30 10:10:00,40.25,40.26,40.2,40.21,10815.0,28.8103,28.8175,28.7745,28.7817,10815.0
2016-08-30 10:15:00,40.21,40.26,40.14,40.14,11850.0,28.7817,28.8175,28.7316,28.7316,11850.0
2016-08-30 10:20:00,40.15,40.18,40.13,40.15,6150.0,28.7387,28.7602,28.7244,28.7387,6150.0
2016-08-30 10:25:00,40.18,40.2,40.15,40.19,15874.5,28.7602,28.7745,28.7387,28.7673,15874.5
2016-08-30 10:30:00,40.19,40.19,40.05,40.08,31764.0,28.7673,28.7673,28.6671,28.6886,31764.0
2016-08-30 10:35:00,40.07,40.13,40.07,40.09,12735.0,28.6815,28.7244,28.6815,28.6958,12735.0
2016-08-30 10:40:00,40.1,40.14,40.08,40.14,8490.0,28.7029,28.7316,28.6886,28.7316,8490.0
2016-08-30 10:45:00,40.13,40.17,40.1,40.13,10179.0,28.7244,28.753,28.7029,28.7244,10179.0
2016-08-30 10:50:00,40.12,40.13,40.04,40.04,10668.0,28.7172,28.7244,28.66,28.66,10668.0
2016-08-30 10:55:00,40.03,40.13,40.0,40.11,20512.5,28.6528,28.7244,28.6313,28.7101,20512.5
2016-08-30 11:00:00,40.08,40.13,40.07,40.11,13875.0,28.6886,28.7244,28.6815,28.7101,13875.0
2016-08-30 11:05:00,40.13,40.13,40.05,40.07,14853.0,28.7244,28.7244,28.6671,28.6815,14853.0
2016-08-30 11:10:00,40.07,40.1,40.06,40.07,14398.5,28.6815,28.7029,28.6743,28.6815,14398.5
2016-08-30 11:15:00,40.07,40.15,40.07,40.11,17899.5,28.6815,28.7387,28.6815,28.7101,17899.5
2016-08-30 11:20:00,40.11,40.13,40.07,40.12,6883.5,28.7101,28.7244,28.6815,28.7172,6883.5
2016-08-30 11:25:00,40.13,40.14,40.08,40.1,9349.5,28.7244,28.7316,28.6886,28.7029,9349.5
2016-08-30 11:30:00,40.11,40.13,40.09,40.1,7950.0,28.7101,28.7244,28.6958,28.7029,7950.0
2016-08-30 11:35:00,40.09,40.13,40.09,40.12,66288.0,28.6958,28.7244,28.6958,28.7172,66288.0
2016-08-30 11:40:00,40.12,40.13,40.07,40.09,13581.0,28.7172,28.7244,28.6815,28.6958,13581.0
2016-08-30 11:45:00,40.09,40.14,40.09,40.12,20955.0,28.6958,28.7316,28.6958,28.7172,20955.0
2016-08-30 11:50:00,40.11,40.14,40.1,40.13,16051.5,28.7101,28.7316,28.7029,28.7244,16051.5
2016-08-30 11:55:00,40.13,40.15,40.1,40.1,16444.5,28.7244,28.7387,28.7029,28.7029,16444.5
2016-08-30 12:00:00,40.11,40.16,40.11,40.16,21493.5,28.7101,28.7459,28.7101,28.7459,21493.5
2016-08-30 12:05:00,40.17,40.17,40.12,40.13,23550.0,28.753,28.753,28.7172,28.7244,23550.0
2016-08-30 12:10:00,40.13,40.14,40.11,40.11,21004.5,28.7244,28.7316,28.7101,28.7101,21004.5
2016-08-30 12:15:00,40.11,40.18,40.11,40.17,12750.0,28.7101,28.7602,28.7101,28.753,12750.0
2016-08-30 12:20:00,40.17,40.19,40.15,40.16,10050.0,28.753,28.7673,28.7387,28.7459,10050.0
2016-08-30 12:25:00,40.16,40.18,40.14,40.17,11037.0,28.7459,28.7602,28.7316,28.753,11037.0
2016-08-30 12:30:00,40.16,40.2,40.16,40.17,10287.0,28.7459,28.7745,28.7459,28.753,10287.0
2016-08-30 12:35:00,40.17,40.18,40.16,40.16,11970.0,28.753,28.7602,28.7459,28.7459,11970.0
2016-08-30 12:40:00,40.16,40.16,40.12,40.12,6030.0,28.7459,28.7459,28.7172,28.7172,6030.0
2016-08-30 12:45:00,40.12,40.15,40.11,40.14,14859.0,28.7172,28.7387,28.7101,28.7316,14859.0
2016-08-30 12:50:00,40.13,40.13,40.12,40.13,6631.5,28.7244,28.7244,28.7172,28.7244,6631.5
2016-08-30 12:55:00,40.13,40.15,40.06,40.1,73966.5,28.7244,28.7387,28.6743,28.7029,73966.5
2016-08-30 13:00:00,40.1,40.11,40.09,40.09,9909.0,28.7029,28.7101,28.6958,28.6958,9909.0
2016-08-30 13:05:00,40.09,40.12,40.09,40.1,16947.0,28.6958,28.7172,28.6958,28.7029,16947.0
2016-08-30 13:10:00,40.1,40.11,40.1,40.11,4704.0,28.7029,28.7101,28.7029,28.7101,4704.0
2016-08-30 13:15:00,40.1,40.11,40.09,40.1,7966.5,28.7029,28.7101,28.6958,28.7029,7966.5
2016-08-30 13:20:00,40.09,40.11,40.08,40.09,8070.0,28.6958,28.7101,28.6886,28.6958,8070.0
2016-08-30 13:25:00,40.09,40.12,40.09,40.11,7482.0,28.6958,28.7172,28.6958,28.7101,7482.0
2016-08-30 13:30:00,40.11,40.12,40.11,40.11,10126.5,28.7101,28.7172,28.7101,28.7101,10126.5
2016-08-30 13:35:00,40.11,40.14,40.11,40.14,8437.5,28.7101,28.7316,28.7101,28.7316,8437.5
2016-08-30 13:40:00,40.15,40.15,40.08,40.08,9450.0,28.7387,28.7387,28.6886,28.6886,9450.0
2016-08-30 13:45:00,40.08,40.11,40.07,40.11,18736.5,28.6886,28.7101,28.6815,28.7101,18736.5
2016-08-30 13:50:00,40.11,40.11,40.09,40.11,12094.5,28.7101,28.7101,28.6958,28.7101,12094.5
2016-08-30 13:55:00,40.1,40.12,40.09,40.11,11890.5,28.7029,28.7172,28.6958,28.7101,11890.5
2016-08-30 14:00:00,40.11,40.12,40.07,40.07,13974.0,28.7101,28.7172,28.6815,28.6815,13974.0
2016-08-30 14:05:00,40.07,40.07,40.04,40.04,7864.5,28.6815,28.6815,28.66,28.66,7864.5
2016-08-30 14:10:00,40.03,40.07,40.03,40.06,8550.0,28.6528,28.6815,28.6528,28.6743,8550.0
2016-08-30 14:15:00,40.05,40.06,39.99,40.0,25960.5,28.6671,28.6743,28.6242,28.6313,25960.5
2016-08-30 14:20:00,40.0,40.06,39.99,40.05,18133.5,28.6313,28.6743,28.6242,28.6671,18133.5
2016-08-30 14:25:00,40.06,40.07,40.05,40.07,14680.5,28.6743,28.6815,28.6671,28.6815,14680.5
2016-08-30 14:30:00,40.07,40.07,40.04,40.07,32325.0,28.6815,28.6815,28.66,28.6815,32325.0
2016-08-30 14:35:00,40.07,40.1,40.06,40.09,11850.0,28.6815,28.7029,28.6743,28.6958,11850.0
2016-08-30 14:40:00,40.09,40.13,40.09,40.1,51030.0,28.6958,28.7244,28.6958,28.7029,51030.0
2016-08-30 14:45:00,40.1,40.11,40.09,40.11,25882.5,28.7029,28.7101,28.6958,28.7101,25882.5
2016-08-30 14:50:00,40.1,40.16,40.1,40.15,24216.0,28.7029,28.7459,28.7029,28.7387,24216.0
2016-08-30 14:55:00,40.15,40.15,40.11,40.14,17922.0,28.7387,28.7387,28.7101,28.7316,17922.0
2016-08-30 15:00:00,40.14,40.14,40.1,40.14,28305.0,28.7316,28.7316,28.7029,28.7316,28305.0
2016-08-30 15:05:00,40.13,40.15,40.11,40.13,35233.5,28.7244,28.7387,28.7101,28.7244,35233.5
2016-08-30 15:10:00,40.12,40.15,40.11,40.15,39883.5,28.7172,28.7387,28.7101,28.7387,39883.5
2016-08-30 15:15:00,40.15,40.17,40.14,40.16,13200.0,28.7387,28.753,28.7316,28.7459,13200.0
2016-08-30 15:20:00,40.16,40.17,40.13,40.16,25201.5,28.7459,28.753,28.7244,28.7459,25201.5
2016-08-30 15:25:00,40.16,40.19,40.15,40.17,18162.0,28.7459,28.7673,28.7387,28.753,18162.0
2016-08-30 15:30:00,40.18,40.2,40.17,40.19,20676.0,28.7602,28.7745,28.753,28.7673,20676.0
2016-08-30 15:35:00,40.19,40.25,40.19,40.25,20368.5,28.7673,28.8103,28.7673,28.8103,20368.5
2016-08-30 15:40:00,40.25,40.27,40.22,40.27,40570.5,28.8103,28.8246,28.7888,28.8246,40570.5
2016-08-30 15:45:00,40.26,40.27,40.25,40.25,42042.0,28.8175,28.8246,28.8103,28.8103,42042.0
2016-08-30 15:50:00,40.26,40.29,40.25,40.29,84061.5,28.8175,28.8389,28.8103,28.8389,84061.5
2016-08-30 15:55:00,40.29,40.35,40.28,40.33,258729.0,28.8389,28.8819,28.8318,28.8676,258729.0
2016-08-31 09:30:00,40.14,40.14,39.93,40.06,37824.0,28.7316,28.7316,28.5812,28.6743,37824.0
2016-08-31 09:35:00,40.07,40.24,40.07,40.15,7906.5,28.6815,28.8031,28.6815,28.7387,7906.5
2016-08-31 09:40:00,40.15,40.17,40.07,40.15,13132.5,28.7387,28.753,28.6815,28.7387,13132.5
2016-08-31 09:45:00,40.13,40.21,40.13,40.17,10650.0,28.7244,28.7817,28.7244,28.753,10650.0
2016-08-31 09:50:00,40.2,40.23,40.16,40.18,25887.0,28.7745,28.796,28.7459,28.7602,25887.0
2016-08-31 09:55:00,40.19,40.25,40.19,40.23,33453.0,28.7673,28.8103,28.7673,28.796,33453.0
2016-08-31 10:00:00,40.21,40.23,40.15,40.15,54622.5,28.7817,28.796,28.7387,28.7387,54622.5
2016-08-31 10:05:00,40.17,40.22,40.13,40.13,9313.5,28.753,28.7888,28.7244,28.7244,9313.5
2016-08-31 10:10:00,40.13,40.16,40.11,40.13,8242.5,28.7244,28.7459,28.7101,28.7244,8242.5
2016-08-31 10:15:00,40.13,40.14,40.08,40.08,6300.0,28.7244,28.7316,28.6886,28.6886,6300.0
2016-08-31 10:20:00,40.07,40.11,40.07,40.11,12202.5,28.6815,28.7101,28.6815,28.7101,12202.5
2016-08-31 10:25:00,40.11,40.13,40.08,40.09,5550.0,28.7101,28.7244,28.6886,28.6958,5550.0
2016-08-31 10:30:00,40.08,40.09,40.04,40.04,7804.5,28.6886,28.6958,28.66,28.66,7804.5
2016-08-31 10:35:00,40.03,40.03,39.97,40.0,7065.0,28.6528,28.6528,28.6099,28.6313,7065.0
2016-08-31 10:40:00,39.99,40.03,39.99,40.03,17949.0,28.6242,28.6528,28.6242,28.6528,17949.0
2016-08-31 10:45:00,40.02,40.02,39.97,39.98,21187.5,28.6457,28.6457,28.6099,28.617,21187.5
2016-08-31 10:50:00,39.97,40.01,39.97,39.98,19276.5,28.6099,28.6385,28.6099,28.617,19276.5
2016-08-31 10:55:00,39.99,39.99,39.91,39.91,10882.5,28.6242,28.6242,28.5669,28.5669,10882.5
2016-08-31 11:00:00,39.9,39.98,39.9,39.95,10717.5,28.5598,28.617,28.5598,28.5956,10717.5
2016-08-31 11:05:00,39.95,39.95,39.9,39.9,12196.5,28.5956,28.5956,28.5598,28.5598,12196.5
2016-08-31 11:10:00,39.9,39.96,39.9,39.95,9922.5,28.5598,28.6027,28.5598,28.5956,9922.5
2016-08-31 11:15:00,39.94,39.97,39.9,39.9,8926.5,28.5884,28.6099,28.5598,28.5598,8926.5
2016-08-31 11:20:00,39.9,39.92,39.89,39.92,6264.0,28.5598,28.5741,28.5526,28.5741,6264.0
2016-08-31 11:25:00,39.92,39.93,39.91,39.93,12976.5,28.5741,28.5812,28.5669,28.5812,12976.5
2016-08-31 11:30:00,39.93,39.94,39.9,39.9,14533.5,28.5812,28.5884,28.5598,28.5598,14533.5
2016-08-31 11:35:00,39.89,39.89,39.86,39.89,23067.0,28.5526,28.5526,28.5311,28.5526,23067.0
2016-08-31 11:40:00,39.89,39.92,39.86,39.92,9274.5,28.5526,28.5741,28.5311,28.5741,9274.5
2016-08-31 11:45:00,39.91,39.91,39.87,39.89,10701.0,28.5669,28.5669,28.5383,28.5526,10701.0
2016-08-31 11:50:00,39.89,39.89,39.88,39.89,5122.5,28.5526,28.5526,28.5455,28.5526,5122.5
2016-08-31 11:55:00,39.89,39.91,39.83,39.84,12961.5,28.5526,28.5669,28.5097,28.5168,12961.5
2016-08-31 12:00:00,39.85,39.85,39.79,39.79,14001.0,28.524,28.524,28.481,28.481,14001.0
2016-08-31 12:05:00,39.77,39.83,39.77,39.81,11296.5,28.4667,28.5097,28.4667,28.4954,11296.5
2016-08-31 12:10:00,39.81,39.81,39.8,39.81,5925.0,28.4954,28.4954,28.4882,28.4954,5925.0
2016-08-31 12:15:00,39.81,39.81,39.74,39.76,18370.5,28.4954,28.4954,28.4452,28.4596,18370.5
2016-08-31 12:20:00,39.76,39.77,39.75,39.76,6519.0,28.4596,28.4667,28.4524,28.4596,6519.0
2016-08-31 12:25:00,39.77,39.8,39.76,39.77,14220.0,28.4667,28.4882,28.4596,28.4667,14220.0
2016-08-31 12:30:00,39.77,39.78,39.7,39.74,10897.5,28.4667,28.4739,28.4166,28.4452,10897.5
2016-08-31 12:35:00,39.75,39.82,39.75,39.8,13212.0,28.4524,28.5025,28.4524,28.4882,13212.0
2016-08-31 12:40:00,39.81,39.81,39.77,39.78,9406.5,28.4954,28.4954,28.4667,28.4739,9406.5
2016-08-31 12:45:00,39.78,39.84,39.78,39.83,5452.5,28.4739,28.5168,28.4739,28.5097,5452.5
2016-08-31 12:50:00,39.83,39.83,39.8,39.81,6519.0,28.5097,28.5097,28.4882,28.4954,6519.0
2016-08-31 12:55:00,39.81,39.83,39.8,39.81,5442.0,28.4954,28.5097,28.4882,28.4954,5442.0
2016-08-31 13:00:00,39.79,39.8,39.78,39.78,5550.0,28.481,28.4882,28.4739,28.4739,5550.0
2016-08-31 13:05:00,39.77,39.78,39.76,39.77,6300.0,28.4667,28.4739,28.4596,28.4667,6300.0
2016-08-31 13:10:00,39.77,39.79,39.76,39.77,6487.5,28.4667,28.481,28.4596,28.4667,6487.5
2016-08-31 13:15:00,39.78,39.78,39.76,39.77,7299.0,28.4739,28.4739,28.4596,28.4667,7299.0
2016-08-31 13:20:00,39.77,39.79,39.77,39.79,8620.5,28.4667,28.481,28.4667,28.481,8620.5
2016-08-31 13:25:00,39.78,39.79,39.77,39.79,20856.0,28.4739,28.481,28.4667,28.481,20856.0
2016-08-31 13:30:00,39.79,39.8,39.77,39.78,5185.5,28.481,28.4882,28.4667,28.4739,5185.5
2016-08-31 13:35:00,39.78,39.79,39.77,39.78,4933.5,28.4739,28.481,28.4667,28.4739,4933.5
2016-08-31 13:40:00,39.77,39.84,39.77,39.82,10068.0,28.4667,28.5168,28.4667,28.5025,10068.0
2016-08-31 13:45:00,39.82,39.83,39.81,39.82,8781.0,28.5025,28.5097,28.4954,28.5025,8781.0
2016-08-31 13:50:00,39.82,39.83,39.8,39.81,41979.0,28.5025,28.5097,28.4882,28.4954,41979.0
2016-08-31 13:55:00,39.81,39.82,39.79,39.79,5400.0,28.4954,28.5025,28.481,28.481,5400.0
2016-08-31 14:00:00,39.79,39.8,39.78,39.79,11997.0,28.481,28.4882,28.4739,28.481,11997.0
2016-08-31 14:05:00,39.78,39.87,39.78,39.87,12040.5,28.4739,28.5383,28.4739,28.5383,12040.5
2016-08-31 14:10:00,39.87,39.9,39.87,39.89,8098.5,28.5383,28.5598,28.5383,28.5526,8098.5
2016-08-31 14:15:00,39.89,39.89,39.85,39.85,10375.5,28.5526,28.5526,28.524,28.524,10375.5
2016-08-31 14:20:00,39.85,39.85,39.83,39.84,5185.5,28.524,28.524,28.5097,28.5168,5185.5
2016-08-31 14:25:00,39.85,39.89,39.84,39.88,17383.5,28.524,28.5526,28.5168,28.5455,17383.5
2016-08-31 14:30:00,39.88,39.89,39.83,39.83,9066.0,28.5455,28.5526,28.5097,28.5097,9066.0
2016-08-31 14:35:00,39.83,39.83,39.82,39.83,8601.0,28.5097,28.5097,28.5025,28.5097,8601.0
2016-08-31 14:40:00,39.82,39.82,39.81,39.81,6895.5,28.5025,28.5025,28.4954,28.4954,6895.5
2016-08-31 14:45:00,39.81,39.82,39.79,39.8,17458.5,28.4954,28.5025,28.481,28.4882,17458.5
2016-08-31 14:50:00,39.8,39.8,39.78,39.79,8427.0,28.4882,28.4882,28.4739,28.481,8427.0
2016-08-31 14:55:00,39.8,39.81,39.79,39.8,11844.0,28.4882,28.4954,28.481,28.4882,11844.0
2016-08-31 15:00:00,39.8,39.87,39.79,39.87,17703.0,28.4882,28.5383,28.481,28.5383,17703.0
2016-08-31 15:05:00,39.87,39.88,39.87,39.88,8008.5,28.5383,28.5455,28.5383,28.5455,8008.5
2016-08-31 15:10:00,39.87,39.9,39.87,39.89,13110.0,28.5383,28.5598,28.5383,28.5526,13110.0
2016-08-31 15:15:00,39.9,39.93,39.89,39.89,13669.5,28.5598,28.5812,28.5526,28.5526,13669.5
2016-08-31 15:20:00,39.89,39.89,39.88,39.89,17158.5,28.5526,28.5526,28.5455,28.5526,17158.5
2016-08-31 15:25:00,39.89,39.91,39.88,39.9,15778.5,28.5526,28.5669,28.5455,28.5598,15778.5
2016-08-31 15:30:00,39.91,39.91,39.88,39.91,18265.5,28.5669,28.5669,28.5455,28.5669,18265.5
2016-08-31 15:35:00,39.9,39.93,39.89,39.9,38161.5,28.5598,28.5812,28.5526,28.5598,38161.5
2016-08-31 15:40:00,39.9,39.92,39.89,39.91,21031.5,28.5598,28.5741,28.5526,28.5669,21031.5
2016-08-31 15:45:00,39.91,39.91,39.89,39.9,32700.0,28.5669,28.5669,28.5526,28.5598,32700.0
2016-08-31 15:50:00,39.89,39.93,39.89,39.91,52338.0,28.5526,28.5812,28.5526,28.5669,52338.0
2016-08-31 15:55:00,39.91,39.95,39.89,39.89,137088.0,28.5669,28.5956,28.5526,28.5526,137088.0
2016-09-01 09:30:00,39.99,40.11,39.87,40.06,60472.5,28.6242,28.7101,28.5383,28.6743,60472.5
2016-09-01 09:35:00,40.09,40.09,39.98,39.99,16117.5,28.6958,28.6958,28.617,28.6242,16117.5
2016-09-01 09:40:00,39.99,40.0,39.91,39.91,9345.0,28.6242,28.6313,28.5669,28.5669,9345.0
2016-09-01 09:45:00,39.92,39.96,39.91,39.94,16350.0,28.5741,28.6027,28.5669,28.5884,16350.0
2016-09-01 09:50:00,39.94,39.94,39.78,39.84,29833.5,28.5884,28.5884,28.4739,28.5168,29833.5
2016-09-01 09:55:00,39.87,39.89,39.74,39.74,6903.0,28.5383,28.5526,28.4452,28.4452,6903.0
2016-09-01 10:00:00,39.74,39.8,39.63,39.8,44563.5,28.4452,28.4882,28.3665,28.4882,44563.5
2016-09-01 10:05:00,39.81,39.81,39.73,39.75,13074.0,28.4954,28.4954,28.4381,28.4524,13074.0
2016-09-01 10:10:00,39.75,39.76,39.7,39.75,26902.5,28.4524,28.4596,28.4166,28.4524,26902.5
2016-09-01 10:15:00,39.74,39.77,39.69,39.73,17662.5,28.4452,28.4667,28.4095,28.4381,17662.5
2016-09-01 10:20:00,39.73,39.73,39.61,39.67,27685.5,28.4381,28.4381,28.3522,28.3951,27685.5
2016-09-01 10:25:00,39.67,39.68,39.53,39.55,31368.0,28.3951,28.4023,28.2949,28.3092,31368.0
2016-09-01 10:30:00,39.55,39.55,39.4,39.43,32353.5,28.3092,28.3092,28.2019,28.2234,32353.5
2016-09-01 10:35:00,39.43,39.43,39.37,39.37,19491.0,28.2234,28.2234,28.1804,28.1804,19491.0
2016-09-01 10:40:00,39.38,39.43,39.37,39.39,23100.0,28.1876,28.2234,28.1804,28.1947,23100.0
2016-09-01 10:45:00,39.39,39.4,39.35,39.35,23025.0,28.1947,28.2019,28.1661,28.1661,23025.0
2016-09-01 10:50:00,39.35,39.39,39.34,39.37,28219.5,28.1661,28.1947,28.1589,28.1804,28219.5
2016-09-01 10:55:00,39.38,39.41,39.35,39.38,27178.5,28.1876,28.209,28.1661,28.1876,27178.5
2016-09-01 11:00:00,39.37,39.37,39.27,39.29,22486.5,28.1804,28.1804,28.1088,28.1231,22486.5
2016-09-01 11:05:00,39.29,39.31,39.26,39.29,13575.0,28.1231,28.1375,28.1017,28.1231,13575.0
2016-09-01 11:10:00,39.29,39.36,39.27,39.35,10788.0,28.1231,28.1732,28.1088,28.1661,10788.0
2016-09-01 11:15:00,39.37,39.4,39.37,39.38,12450.0,28.1804,28.2019,28.1804,28.1876,12450.0
2016-09-01 11:20:00,39.37,39.38,39.32,39.33,53281.5,28.1804,28.1876,28.1446,28.1518,53281.5
2016-09-01 11:25:00,39.34,39.37,39.32,39.37,51939.0,28.1589,28.1804,28.1446,28.1804,51939.0
2016-09-01 11:30:00,39.37,39.45,39.36,39.45,14629.5,28.1804,28.2377,28.1732,28.2377,14629.5
2016-09-01 11:35:00,39.45,39.49,39.44,39.45,8400.0,28.2377,28.2663,28.2305,28.2377,8400.0
2016-09-01 11:40:00,39.45,39.45,39.42,39.43,11533.5,28.2377,28.2377,28.2162,28.2234,11533.5
2016-09-01 11:45:00,39.43,39.43,39.41,39.41,10500.0,28.2234,28.2234,28.209,28.209,10500.0
2016-09-01 11:50:00,39.41,39.41,39.36,39.4,16693.5,28.209,28.209,28.1732,28.2019,16693.5
2016-09-01 11:55:00,39.4,39.4,39.34,39.35,15300.0,28.2019,28.2019,28.1589,28.1661,15300.0
2016-09-01 12:00:00,39.35,39.35,39.33,39.33,41853.0,28.1661,28.1661,28.1518,28.1518,41853.0
2016-09-01 12:05:00,39.33,39.34,39.32,39.33,41506.5,28.1518,28.1589,28.1446,28.1518,41506.5
2016-09-01 12:10:00,39.33,39.36,39.31,39.36,37732.5,28.1518,28.1732,28.1375,28.1732,37732.5
2016-09-01 12:15:00,39.36,39.45,39.35,39.45,25546.5,28.1732,28.2377,28.1661,28.2377,25546.5
2016-09-01 12:20:00,39.45,39.61,39.44,39.61,12439.5,28.2377,28.3522,28.2305,28.3522,12439.5
2016-09-01 12:25:00,39.61,39.62,39.59,39.6,14995.5,28.3522,28.3594,28.3379,28.345,14995.5
2016-09-01 12:30:00,39.61,39.68,39.59,39.68,11413.5,28.3522,28.4023,28.3379,28.4023,11413.5
2016-09-01 12:35:00,39.67,39.69,39.61,39.62,108066.0,28.3951,28.4095,28.3522,28.3594,108066.0
2016-09-01 12:40:00,39.61,39.61,39.55,39.57,15628.5,28.3522,28.3522,28.3092,28.3236,15628.5
2016-09-01 12:45:00,39.58,39.59,39.57,39.59,7656.0,28.3307,28.3379,28.3236,28.3379,7656.0
2016-09-01 12:50:00,39.59,39.65,39.59,39.63,10972.5,28.3379,28.3808,28.3379,28.3665,10972.5
2016-09-01 12:55:00,39.63,39.63,39.61,39.61,6177.0,28.3665,28.3665,28.3522,28.3522,6177.0
2016-09-01 13:00:00,39.61,39.63,39.61,39.63,11031.0,28.3522,28.3665,28.3522,28.3665,11031.0
2016-09-01 13:05:00,39.63,39.65,39.62,39.65,9847.5,28.3665,28.3808,28.3594,28.3808,9847.5
2016-09-01 13:10:00,39.64,39.65,39.64,39.64,3075.0,28.3737,28.3808,28.3737,28.3737,3075.0
2016-09-01 13:15:00,39.65,39.69,39.65,39.69,10930.5,28.3808,28.4095,28.3808,28.4095,10930.5
2016-09-01 13:20:00,39.69,39.74,39.69,39.73,68578.5,28.4095,28.4452,28.4095,28.4381,68578.5
2016-09-01 13:25:00,39.73,39.73,39.69,39.7,17800.5,28.4381,28.4381,28.4095,28.4166,17800.5
2016-09-01 13:30:00,39.7,39.73,39.68,39.68,16857.0,28.4166,28.4381,28.4023,28.4023,16857.0
2016-09-01 13:35:00,39.67,39.69,39.67,39.67,11659.5,28.3951,28.4095,28.3951,28.3951,11659.5
2016-09-01 13:40:00,39.67,39.7,39.67,39.7,8397.0,28.3951,28.4166,28.3951,28.4166,8397.0
2016-09-01 13:45:00,39.69,39.7,39.67,39.68,11676.0,28.4095,28.4166,28.3951,28.4023,11676.0
2016-09-01 13:50:00,39.68,39.69,39.67,39.69,7987.5,28.4023,28.4095,28.3951,28.4095,7987.5
2016-09-01 13:55:00,39.69,39.69,39.65,39.67,8920.5,28.4095,28.4095,28.3808,28.3951,8920.5
2016-09-01 14:00:00,39.67,39.67,39.61,39.62,15673.5,28.3951,28.3951,28.3522,28.3594,15673.5
2016-09-01 14:05:00,39.62,39.62,39.57,39.57,24079.5,28.3594,28.3594,28.3236,28.3236,24079.5
2016-09-01 14:10:00,39.57,39.57,39.53,39.55,50890.5,28.3236,28.3236,28.2949,28.3092,50890.5
2016-09-01 14:15:00,39.54,39.6,39.53,39.6,28660.5,28.3021,28.345,28.2949,28.345,28660.5
2016-09-01 14:20:00,39.61,39.62,39.58,39.58,8856.0,28.3522,28.3594,28.3307,28.3307,8856.0
2016-09-01 14:25:00,39.58,39.65,39.58,39.65,8953.5,28.3307,28.3808,28.3307,28.3808,8953.5
2016-09-01 14:30:00,39.65,39.67,39.63,39.63,8700.0,28.3808,28.3951,28.3665,28.3665,8700.0
2016-09-01 14:35:00,39.63,39.65,39.61,39.63,7650.0,28.3665,28.3808,28.3522,28.3665,7650.0
2016-09-01 14:40:00,39.63,39.64,39.59,39.6,29515.5,28.3665,28.3737,28.3379,28.345,29515.5
2016-09-01 14:45:00,39.61,39.65,39.6,39.62,25210.5,28.3522,28.3808,28.345,28.3594,25210.5
2016-09-01 14:50:00,39.62,39.62,39.59,39.6,10987.5,28.3594,28.3594,28.3379,28.345,10987.5
2016-09-01 14:55:00,39.6,39.61,39.57,39.59,22510.5,28.345,28.3522,28.3236,28.3379,22510.5
2016-09-01 15:00:00,39.6,39.61,39.57,39.57,16588.5,28.345,28.3522,28.3236,28.3236,16588.5
2016-09-01 15:05:00,39.57,39.57,39.49,39.54,17274.0,28.3236,28.3236,28.2663,28.3021,17274.0
2016-09-01 15:10:00,39.54,39.55,39.51,39.55,14226.0,28.3021,28.3092,28.2806,28.3092,14226.0
2016-09-01 15:15:00,39.55,39.6,39.55,39.59,13350.0,28.3092,28.345,28.3092,28.3379,13350.0
2016-09-01 15:20:00,39.59,39.63,39.59,39.62,8250.0,28.3379,28.3665,28.3379,28.3594,8250.0
2016-09-01 15:25:00,39.61,39.63,39.58,39.59,24960.0,28.3522,28.3665,28.3307,28.3379,24960.0
2016-09-01 15:30:00,39.58,39.61,39.57,39.57,54699.0,28.3307,28.3522,28.3236,28.3236,54699.0
2016-09-01 15:35:00,39.57,39.59,39.57,39.58,49263.0,28.3236,28.3379,28.3236,28.3307,49263.0
2016-09-01 15:40:00,39.58,39.59,39.57,39.58,90097.5,28.3307,28.3379,28.3236,28.3307,90097.5
2016-09-01 15:45:00,39.58,39.59,39.57,39.58,50983.5,28.3307,28.3379,28.3236,28.3307,50983.5
2016-09-01 15:50:00,39.59,39.62,39.57,39.62,131934.0,28.3379,28.3594,28.3236,28.3594,131934.0
2016-09-01 15:55:00,39.62,39.73,39.61,39.7,271593.0,28.3594,28.4381,28.3522,28.4166,271593.0
2016-09-02 09:30:00,39.97,40.0,39.57,39.93,88639.5,28.6099,28.6313,28.3236,28.5812,88639.5
2016-09-02 09:35:00,39.92,39.95,39.82,39.91,12900.0,28.5741,28.5956,28.5025,28.5669,12900.0
2016-09-02 09:40:00,39.86,39.91,39.82,39.89,11100.0,28.5311,28.5669,28.5025,28.5526,11100.0
2016-09-02 09:45:00,39.89,39.98,39.85,39.85,29382.0,28.5526,28.617,28.524,28.524,29382.0
2016-09-02 09:50:00,39.86,39.93,39.85,39.91,16075.5,28.5311,28.5812,28.524,28.5669,16075.5
2016-09-02 09:55:00,39.92,39.93,39.84,39.84,42901.5,28.5741,28.5812,28.5168,28.5168,42901.5
2016-09-02 10:00:00,39.85,39.91,39.85,39.89,18529.5,28.524,28.5669,28.524,28.5526,18529.5
2016-09-02 10:05:00,39.91,39.93,39.84,39.86,25974.0,28.5669,28.5812,28.5168,28.5311,25974.0
2016-09-02 10:10:00,39.87,39.88,39.75,39.75,20790.0,28.5383,28.5455,28.4524,28.4524,20790.0
2016-09-02 10:15:00,39.76,39.79,39.68,39.71,109480.5,28.4596,28.481,28.4023,28.4238,109480.5
2016-09-02 10:20:00,39.71,39.73,39.69,39.69,120754.5,28.4238,28.4381,28.4095,28.4095,120754.5
2016-09-02 10:25:00,39.7,39.71,39.67,39.69,49512.0,28.4166,28.4238,28.3951,28.4095,49512.0
2016-09-02 10:30:00,39.69,39.71,39.66,39.67,132432.0,28.4095,28.4238,28.388,28.3951,132432.0
2016-09-02 10:35:00,39.67,39.71,39.65,39.65,37963.5,28.3951,28.4238,28.3808,28.3808,37963.5
2016-09-02 10:40:00,39.64,39.71,39.63,39.67,52315.5,28.3737,28.4238,28.3665,28.3951,52315.5
2016-09-02 10:45:00,39.67,39.71,39.62,39.63,53667.0,28.3951,28.4238,28.3594,28.3665,53667.0
2016-09-02 10:50:00,39.63,39.71,39.63,39.64,39313.5,28.3665,28.4238,28.3665,28.3737,39313.5
2016-09-02 10:55:00,39.65,39.69,39.63,39.65,44737.5,28.3808,28.4095,28.3665,28.3808,44737.5
2016-09-02 11:00:00,39.67,39.68,39.65,39.67,93777.0,28.3951,28.4023,28.3808,28.3951,93777.0
2016-09-02 11:05:00,39.67,39.68,39.63,39.64,80520.0,28.3951,28.4023,28.3665,28.3737,80520.0
2016-09-02 11:10:00,39.63,39.64,39.59,39.64,33625.5,28.3665,28.3737,28.3379,28.3737,33625.5
2016-09-02 11:15:00,39.64,39.71,39.63,39.66,60493.5,28.3737,28.4238,28.3665,28.388,60493.5
2016-09-02 11:20:00,39.66,39.67,39.62,39.65,68325.0,28.388,28.3951,28.3594,28.3808,68325.0
2016-09-02 11:25:00,39.65,39.65,39.59,39.59,84733.5,28.3808,28.3808,28.3379,28.3379,84733.5
2016-09-02 11:30:00,39.59,39.6,39.57,39.58,13227.0,28.3379,28.345,28.3236,28.3307,13227.0
2016-09-02 11:35:00,39.58,39.61,39.57,39.58,18931.5,28.3307,28.3522,28.3236,28.3307,18931.5
2016-09-02 11:40:00,39.58,39.58,39.54,39.56,21877.5,28.3307,28.3307,28.3021,28.3164,21877.5
2016-09-02 11:45:00,39.56,39.58,39.53,39.54,20020.5,28.3164,28.3307,28.2949,28.3021,20020.5
2016-09-02 11:50:00,39.53,39.57,39.53,39.56,12346.5,28.2949,28.3236,28.2949,28.3164,12346.5
2016-09-02 11:55:00,39.55,39.63,39.55,39.63,34060.5,28.3092,28.3665,28.3092,28.3665,34060.5
2016-09-02 12:00:00,39.63,39.64,39.59,39.61,30186.0,28.3665,28.3737,28.3379,28.3522,30186.0
2016-09-02 12:05:00,39.61,39.63,39.58,39.6,24301.5,28.3522,28.3665,28.3307,28.345,24301.5
2016-09-02 12:10:00,39.59,39.6,39.57,39.57,12951.0,28.3379,28.345,28.3236,28.3236,12951.0
2016-09-02 12:15:00,39.57,39.57,39.51,39.53,19219.5,28.3236,28.3236,28.2806,28.2949,19219.5
2016-09-02 12:20:00,39.53,39.53,39.47,39.48,21024.0,28.2949,28.2949,28.252,28.2591,21024.0
2016-09-02 12:25:00,39.48,39.5,39.47,39.49,16297.5,28.2591,28.2735,28.252,28.2663,16297.5
2016-09-02 12:30:00,39.5,39.53,39.49,39.51,10294.5,28.2735,28.2949,28.2663,28.2806,10294.5
2016-09-02 12:35:00,39.51,39.56,39.51,39.55,10549.5,28.2806,28.3164,28.2806,28.3092,10549.5
2016-09-02 12:40:00,39.54,39.54,39.52,39.52,6235.5,28.3021,28.3021,28.2878,28.2878,6235.5
2016-09-02 12:45:00,39.52,39.52,39.49,39.5,16458.0,28.2878,28.2878,28.2663,28.2735,16458.0
2016-09-02 12:50:00,39.5,39.51,39.5,39.51,29025.0,28.2735,28.2806,28.2735,28.2806,29025.0
2016-09-02 12:55:00,39.51,39.51,39.47,39.48,31143.0,28.2806,28.2806,28.252,28.2591,31143.0
2016-09-02 13:00:00,39.48,39.51,39.47,39.49,39048.0,28.2591,28.2806,28.252,28.2663,39048.0
2016-09-02 13:05:00,39.49,39.49,39.45,39.45,16219.5,28.2663,28.2663,28.2377,28.2377,16219.5
2016-09-02 13:10:00,39.46,39.49,39.45,39.48,34839.0,28.2448,28.2663,28.2377,28.2591,34839.0
2016-09-02 13:15:00,39.48,39.51,39.47,39.49,14959.5,28.2591,28.2806,28.252,28.2663,14959.5
2016-09-02 13:20:00,39.49,39.51,39.47,39.51,13863.0,28.2663,28.2806,28.252,28.2806,13863.0
2016-09-02 13:25:00,39.5,39.56,39.5,39.56,12721.5,28.2735,28.3164,28.2735,28.3164,12721.5
2016-09-02 13:30:00,39.55,39.57,39.51,39.52,13108.5,28.3092,28.3236,28.2806,28.2878,13108.5
2016-09-02 13:35:00,39.52,39.53,39.45,39.46,16512.0,28.2878,28.2949,28.2377,28.2448,16512.0
2016-09-02 13:40:00,39.46,39.46,39.43,39.43,13830.0,28.2448,28.2448,28.2234,28.2234,13830.0
2016-09-02 13:45:00,39.43,39.47,39.43,39.45,8844.0,28.2234,28.252,28.2234,28.2377,8844.0
2016-09-02 13:50:00,39.45,39.45,39.41,39.41,21012.0,28.2377,28.2377,28.209,28.209,21012.0
2016-09-02 13:55:00,39.41,39.42,39.39,39.39,21978.0,28.209,28.2162,28.1947,28.1947,21978.0
2016-09-02 14:00:00,39.39,39.43,39.39,39.41,45499.5,28.1947,28.2234,28.1947,28.209,45499.5
2016-09-02 14:05:00,39.4,39.44,39.39,39.43,45486.0,28.2019,28.2305,28.1947,28.2234,45486.0
2016-09-02 14:10:00,39.43,39.46,39.42,39.45,30447.0,28.2234,28.2448,28.2162,28.2377,30447.0
2016-09-02 14:15:00,39.44,39.49,39.44,39.49,33624.0,28.2305,28.2663,28.2305,28.2663,33624.0
2016-09-02 14:20:00,39.49,39.51,39.44,39.45,36124.5,28.2663,28.2806,28.2305,28.2377,36124.5
2016-09-02 14:25:00,39.45,39.48,39.45,39.47,13815.0,28.2377,28.2591,28.2377,28.252,13815.0
2016-09-02 14:30:00,39.47,39.49,39.44,39.44,31425.0,28.252,28.2663,28.2305,28.2305,31425.0
2016-09-02 14:35:00,39.44,39.45,39.43,39.43,56388.0,28.2305,28.2377,28.2234,28.2234,56388.0
2016-09-02 14:40:00,39.43,39.45,39.41,39.41,116950.5,28.2234,28.2377,28.209,28.209,116950.5
2016-09-02 14:45:00,39.42,39.42,39.39,39.4,22561.5,28.2162,28.2162,28.1947,28.2019,22561.5
2016-09-02 14:50:00,39.4,39.43,39.39,39.43,22183.5,28.2019,28.2234,28.1947,28.2234,22183.5
2016-09-02 14:55:00,39.43,39.43,39.43,39.43,14692.5,28.2234,28.2234,28.2234,28.2234,14692.5
2016-09-02 15:00:00,39.43,39.43,39.4,39.42,42435.0,28.2234,28.2234,28.2019,28.2162,42435.0
2016-09-02 15:05:00,39.43,39.45,39.39,39.39,50986.5,28.2234,28.2377,28.1947,28.1947,50986.5
2016-09-02 15:10:00,39.39,39.4,39.38,39.39,41026.5,28.1947,28.2019,28.1876,28.1947,41026.5
2016-09-02 15:15:00,39.39,39.42,39.39,39.42,25048.5,28.1947,28.2162,28.1947,28.2162,25048.5
2016-09-02 15:20:00,39.42,39.43,39.41,39.41,33921.0,28.2162,28.2234,28.209,28.209,33921.0
2016-09-02 15:25:00,39.41,39.43,39.41,39.43,37041.0,28.209,28.2234,28.209,28.2234,37041.0
2016-09-02 15:30:00,39.43,39.43,39.42,39.43,80022.0,28.2234,28.2234,28.2162,28.2234,80022.0
2016-09-02 15:35:00,39.43,39.43,39.39,39.4,51741.0,28.2234,28.2234,28.1947,28.2019,51741.0
2016-09-02 15:40:00,39.4,39.41,39.39,39.41,36127.5,28.2019,28.209,28.1947,28.209,36127.5
2016-09-02 15:45:00,39.41,39.41,39.39,39.4,73015.5,28.209,28.209,28.1947,28.2019,73015.5
2016-09-02 15:50:00,39.39,39.44,39.39,39.43,101857.5,28.1947,28.2305,28.1947,28.2234,101857.5
2016-09-02 15:55:00,39.43,39.49,39.42,39.47,257529.0,28.2234,28.2663,28.2162,28.252,257529.0
2016-09-06 09:30:00,39.28,39.44,39.14,39.19,140206.5,28.116,28.2305,28.0158,28.0516,140206.5
2016-09-06 09:35:00,39.17,39.28,39.13,39.15,92239.5,28.0372,28.116,28.0086,28.0229,92239.5
2016-09-06 09:40:00,39.19,39.22,39.12,39.13,96262.5,28.0516,28.073,28.0015,28.0086,96262.5
2016-09-06 09:45:00,39.14,39.21,38.93,38.97,296227.5,28.0158,28.0659,27.8655,27.8941,296227.5
2016-09-06 09:50:00,38.99,38.99,38.88,38.89,137425.5,27.9084,27.9084,27.8297,27.8368,137425.5
2016-09-06 09:55:00,38.89,39.04,38.89,39.01,63832.5,27.8368,27.9442,27.8368,27.9227,63832.5
2016-09-06 10:00:00,39.0,39.09,38.99,39.03,75966.0,27.9156,27.98,27.9084,27.937,75966.0
2016-09-06 10:05:00,39.03,39.06,38.95,39.01,83818.5,27.937,27.9585,27.8798,27.9227,83818.5
2016-09-06 10:10:00,39.01,39.03,38.93,38.97,35482.5,27.9227,27.937,27.8655,27.8941,35482.5
2016-09-06 10:15:00,38.99,39.0,38.92,38.95,93693.0,27.9084,27.9156,27.8583,27.8798,93693.0
2016-09-06 10:20:00,38.95,38.99,38.88,38.88,84048.0,27.8798,27.9084,27.8297,27.8297,84048.0
2016-09-06 10:25:00,38.89,38.89,38.78,38.87,66747.0,27.8368,27.8368,27.7581,27.8225,66747.0
2016-09-06 10:30:00,38.87,38.99,38.87,38.97,38460.0,27.8225,27.9084,27.8225,27.8941,38460.0
2016-09-06 10:35:00,38.97,38.98,38.92,38.95,29424.0,27.8941,27.9013,27.8583,27.8798,29424.0
2016-09-06 10:40:00,38.95,38.95,38.9,38.91,27513.0,27.8798,27.8798,27.844,27.8511,27513.0
2016-09-06 10:45:00,38.92,38.93,38.8,38.8,23541.0,27.8583,27.8655,27.7724,27.7724,23541.0
2016-09-06 10:50:00,38.79,38.87,38.79,38.82,81309.0,27.7653,27.8225,27.7653,27.7867,81309.0
2016-09-06 10:55:00,38.82,38.86,38.78,38.8,65005.5,27.7867,27.8154,27.7581,27.7724,65005.5
2016-09-06 11:00:00,38.8,38.89,38.8,38.85,37386.0,27.7724,27.8368,27.7724,27.8082,37386.0
2016-09-06 11:05:00,38.86,38.86,38.8,38.83,59530.5,27.8154,27.8154,27.7724,27.7939,59530.5
2016-09-06 11:10:00,38.83,38.86,38.8,38.85,41221.5,27.7939,27.8154,27.7724,27.8082,41221.5
2016-09-06 11:15:00,38.86,38.96,38.85,38.93,56032.5,27.8154,27.8869,27.8082,27.8655,56032.5
2016-09-06 11:20:00,38.93,38.97,38.87,38.91,50598.0,27.8655,27.8941,27.8225,27.8511,50598.0
2016-09-06 11:25:00,38.91,38.96,38.89,38.89,50115.0,27.8511,27.8869,27.8368,27.8368,50115.0
2016-09-06 11:30:00,38.9,38.93,38.87,38.88,31707.0,27.844,27.8655,27.8225,27.8297,31707.0
2016-09-06 11:35:00,38.88,38.88,38.83,38.85,33585.0,27.8297,27.8297,27.7939,27.8082,33585.0
2016-09-06 11:40:00,38.85,38.85,38.81,38.81,41973.0,27.8082,27.8082,27.7796,27.7796,41973.0
2016-09-06 11:45:00,38.81,38.89,38.81,38.89,67518.0,27.7796,27.8368,27.7796,27.8368,67518.0
2016-09-06 11:50:00,38.89,38.91,38.88,38.91,51633.0,27.8368,27.8511,27.8297,27.8511,51633.0
2016-09-06 11:55:00,38.91,38.92,38.89,38.89,35128.5,27.8511,27.8583,27.8368,27.8368,35128.5
2016-09-06 12:00:00,38.89,38.91,38.87,38.89,69999.0,27.8368,27.8511,27.8225,27.8368,69999.0
2016-09-06 12:05:00,38.88,38.89,38.86,38.87,16398.0,27.8297,27.8368,27.8154,27.8225,16398.0
2016-09-06 12:10:00,38.87,38.87,38.83,38.83,33363.0,27.8225,27.8225,27.7939,27.7939,33363.0
2016-09-06 12:15:00,38.83,38.84,38.81,38.82,43959.0,27.7939,27.801,27.7796,27.7867,43959.0
2016-09-06 12:20:00,38.82,38.85,38.81,38.85,43165.5,27.7867,27.8082,27.7796,27.8082,43165.5
2016-09-06 12:25:00,38.85,38.87,38.84,38.87,35113.5,27.8082,27.8225,27.801,27.8225,35113.5
2016-09-06 12:30:00,38.87,38.9,38.85,38.89,77350.5,27.8225,27.844,27.8082,27.8368,77350.5
2016-09-06 12:35:00,38.89,38.89,38.86,38.87,47743.5,27.8368,27.8368,27.8154,27.8225,47743.5
2016-09-06 12:40:00,38.87,38.9,38.85,38.9,38937.0,27.8225,27.844,27.8082,27.844,38937.0
2016-09-06 12:45:00,38.9,38.9,38.89,38.89,22437.0,27.844,27.844,27.8368,27.8368,22437.0
2016-09-06 12:50:00,38.89,38.89,38.85,38.85,44689.5,27.8368,27.8368,27.8082,27.8082,44689.5
2016-09-06 12:55:00,38.85,38.86,38.82,38.82,20616.0,27.8082,27.8154,27.7867,27.7867,20616.0
2016-09-06 13:00:00,38.83,38.83,38.75,38.75,25579.5,27.7939,27.7939,27.7366,27.7366,25579.5
2016-09-06 13:05:00,38.76,38.76,38.71,38.71,66228.0,27.7438,27.7438,27.708,27.708,66228.0
2016-09-06 13:10:00,38.71,38.72,38.67,38.7,82978.5,27.708,27.7151,27.6794,27.7008,82978.5
2016-09-06 13:15:00,38.71,38.78,38.71,38.77,36775.5,27.708,27.7581,27.708,27.7509,36775.5
2016-09-06 13:20:00,38.77,38.77,38.69,38.7,19402.5,27.7509,27.7509,27.6937,27.7008,19402.5
2016-09-06 13:25:00,38.7,38.79,38.69,38.79,33661.5,27.7008,27.7653,27.6937,27.7653,33661.5
2016-09-06 13:30:00,38.79,38.79,38.77,38.79,26877.0,27.7653,27.7653,27.7509,27.7653,26877.0
2016-09-06 13:35:00,38.79,38.79,38.73,38.73,30435.0,27.7653,27.7653,27.7223,27.7223,30435.0
2016-09-06 13:40:00,38.73,38.74,38.71,38.73,44608.5,27.7223,27.7295,27.708,27.7223,44608.5
2016-09-06 13:45:00,38.74,38.77,38.74,38.77,50563.5,27.7295,27.7509,27.7295,27.7509,50563.5
2016-09-06 13:50:00,38.77,38.77,38.75,38.75,28669.5,27.7509,27.7509,27.7366,27.7366,28669.5
2016-09-06 13:55:00,38.75,38.75,38.73,38.73,31327.5,27.7366,27.7366,27.7223,27.7223,31327.5
2016-09-06 14:00:00,38.73,38.73,38.72,38.73,17061.0,27.7223,27.7223,27.7151,27.7223,17061.0
2016-09-06 14:05:00,38.73,38.73,38.71,38.71,17290.5,27.7223,27.7223,27.708,27.708,17290.5
2016-09-06 14:10:00,38.72,38.72,38.68,38.69,43903.5,27.7151,27.7151,27.6865,27.6937,43903.5
2016-09-06 14:15:00,38.7,38.71,38.67,38.69,46257.0,27.7008,27.708,27.6794,27.6937,46257.0
2016-09-06 14:20:00,38.69,38.71,38.68,38.69,31254.0,27.6937,27.708,27.6865,27.6937,31254.0
2016-09-06 14:25:00,38.69,38.69,38.67,38.67,68142.0,27.6937,27.6937,27.6794,27.6794,68142.0
2016-09-06 14:30:00,38.67,38.67,38.66,38.67,55312.5,27.6794,27.6794,27.6722,27.6794,55312.5
2016-09-06 14:35:00,38.67,38.67,38.65,38.65,65245.5,27.6794,27.6794,27.665,27.665,65245.5
2016-09-06 14:40:00,38.65,38.65,38.61,38.61,61213.5,27.665,27.665,27.6364,27.6364,61213.5
2016-09-06 14:45:00,38.61,38.63,38.59,38.63,72675.0,27.6364,27.6507,27.6221,27.6507,72675.0
2016-09-06 14:50:00,38.63,38.67,38.61,38.63,166602.0,27.6507,27.6794,27.6364,27.6507,166602.0
2016-09-06 14:55:00,38.64,38.65,38.59,38.59,64372.5,27.6579,27.665,27.6221,27.6221,64372.5
2016-09-06 15:00:00,38.6,38.61,38.59,38.6,61375.5,27.6293,27.6364,27.6221,27.6293,61375.5
2016-09-06 15:05:00,38.6,38.6,38.57,38.57,165993.0,27.6293,27.6293,27.6078,27.6078,165993.0
2016-09-06 15:10:00,38.57,38.59,38.57,38.59,66424.5,27.6078,27.6221,27.6078,27.6221,66424.5
2016-09-06 15:15:00,38.59,38.59,38.57,38.57,62097.0,27.6221,27.6221,27.6078,27.6078,62097.0
2016-09-06 15:20:00,38.57,38.57,38.55,38.57,55024.5,27.6078,27.6078,27.5935,27.6078,55024.5
2016-09-06 15:25:00,38.57,38.57,38.54,38.55,43522.5,27.6078,27.6078,27.5863,27.5935,43522.5
2016-09-06 15:30:00,38.55,38.55,38.53,38.53,164394.0,27.5935,27.5935,27.5791,27.5791,164394.0
2016-09-06 15:35:00,38.53,38.53,38.49,38.49,99549.0,27.5791,27.5791,27.5505,27.5505,99549.0
2016-09-06 15:40:00,38.5,38.5,38.49,38.49,112485.0,27.5577,27.5577,27.5505,27.5505,112485.0
2016-09-06 15:45:00,38.49,38.54,38.49,38.53,115138.5,27.5505,27.5863,27.5505,27.5791,115138.5
2016-09-06 15:50:00,38.53,38.54,38.53,38.53,123334.5,27.5791,27.5863,27.5791,27.5791,123334.5
2016-09-06 15:55:00,38.53,38.56,38.51,38.56,419376.0,27.5791,27.6006,27.5648,27.6006,419376.0
2016-09-07 09:30:00,38.66,38.66,38.26,38.33,59307.0,27.6722,27.6722,27.3859,27.436,59307.0
2016-09-07 09:35:00,38.4,38.47,38.29,38.3,51403.5,27.4861,27.5362,27.4074,27.4145,51403.5
2016-09-07 09:40:00,38.3,38.38,38.27,38.33,51094.5,27.4145,27.4718,27.393,27.436,51094.5
2016-09-07 09:45:00,38.34,38.41,38.33,38.39,57937.5,27.4431,27.4933,27.436,27.4789,57937.5
2016-09-07 09:50:00,38.39,38.4,38.35,38.36,41412.0,27.4789,27.4861,27.4503,27.4575,41412.0
2016-09-07 09:55:00,38.35,38.39,38.31,38.39,45781.5,27.4503,27.4789,27.4217,27.4789,45781.5
2016-09-07 10:00:00,38.4,38.41,38.34,38.39,68925.0,27.4861,27.4933,27.4431,27.4789,68925.0
2016-09-07 10:05:00,38.38,38.45,38.37,38.43,167283.0,27.4718,27.5219,27.4646,27.5076,167283.0
2016-09-07 10:10:00,38.43,38.51,38.43,38.47,193449.0,27.5076,27.5648,27.5076,27.5362,193449.0
2016-09-07 10:15:00,38.47,38.49,38.43,38.43,113109.0,27.5362,27.5505,27.5076,27.5076,113109.0
2016-09-07 10:20:00,38.41,38.42,38.38,38.4,87940.5,27.4933,27.5004,27.4718,27.4861,87940.5
2016-09-07 10:25:00,38.41,38.41,38.35,38.39,80257.5,27.4933,27.4933,27.4503,27.4789,80257.5
2016-09-07 10:30:00,38.4,38.41,38.37,38.39,75523.5,27.4861,27.4933,27.4646,27.4789,75523.5
2016-09-07 10:35:00,38.39,38.41,38.35,38.35,45379.5,27.4789,27.4933,27.4503,27.4503,45379.5
2016-09-07 10:40:00,38.35,38.42,38.33,38.33,190677.0,27.4503,27.5004,27.436,27.436,190677.0
2016-09-07 10:45:00,38.34,38.39,38.31,38.35,165810.0,27.4431,27.4789,27.4217,27.4503,165810.0
2016-09-07 10:50:00,38.35,38.38,38.31,38.32,189003.0,27.4503,27.4718,27.4217,27.4288,189003.0
2016-09-07 10:55:00,38.32,38.34,38.31,38.32,153261.0,27.4288,27.4431,27.4217,27.4288,153261.0
2016-09-07 11:00:00,38.32,38.34,38.32,38.33,64332.0,27.4288,27.4431,27.4288,27.436,64332.0
2016-09-07 11:05:00,38.33,38.34,38.31,38.33,72594.0,27.436,27.4431,27.4217,27.436,72594.0
2016-09-07 11:10:00,38.33,38.34,38.29,38.31,47155.5,27.436,27.4431,27.4074,27.4217,47155.5
2016-09-07 11:15:00,38.32,38.33,38.29,38.31,103753.5,27.4288,27.436,27.4074,27.4217,103753.5
2016-09-07 11:20:00,38.31,38.33,38.29,38.29,30724.5,27.4217,27.436,27.4074,27.4074,30724.5
2016-09-07 11:25:00,38.3,38.33,38.29,38.32,59871.0,27.4145,27.436,27.4074,27.4288,59871.0
2016-09-07 11:30:00,38.31,38.31,38.29,38.29,42396.0,27.4217,27.4217,27.4074,27.4074,42396.0
2016-09-07 11:35:00,38.29,38.3,38.26,38.27,74794.5,27.4074,27.4145,27.3859,27.393,74794.5
2016-09-07 11:40:00,38.27,38.27,38.25,38.26,44017.5,27.393,27.393,27.3787,27.3859,44017.5
2016-09-07 11:45:00,38.26,38.27,38.23,38.25,26007.0,27.3859,27.393,27.3644,27.3787,26007.0
2016-09-07 11:50:00,38.25,38.27,38.25,38.27,45183.0,27.3787,27.393,27.3787,27.393,45183.0
2016-09-07 11:55:00,38.27,38.28,38.25,38.27,44052.0,27.393,27.4002,27.3787,27.393,44052.0
2016-09-07 12:00:00,38.27,38.29,38.26,38.29,77602.5,27.393,27.4074,27.3859,27.4074,77602.5
2016-09-07 12:05:00,38.29,38.36,38.29,38.32,55030.5,27.4074,27.4575,27.4074,27.4288,55030.5
2016-09-07 12:10:00,38.33,38.33,38.28,38.31,21910.5,27.436,27.436,27.4002,27.4217,21910.5
2016-09-07 12:15:00,38.32,38.33,38.27,38.27,19399.5,27.4288,27.436,27.393,27.393,19399.5
2016-09-07 12:20:00,38.27,38.3,38.25,38.29,18718.5,27.393,27.4145,27.3787,27.4074,18718.5
2016-09-07 12:25:00,38.29,38.32,38.25,38.32,28972.5,27.4074,27.4288,27.3787,27.4288,28972.5
2016-09-07 12:30:00,38.33,38.33,38.32,38.33,15004.5,27.436,27.436,27.4288,27.436,15004.5
2016-09-07 12:35:00,38.33,38.33,38.29,38.3,45721.5,27.436,27.436,27.4074,27.4145,45721.5
2016-09-07 12:40:00,38.31,38.33,38.3,38.31,38284.5,27.4217,27.436,27.4145,27.4217,38284.5
2016-09-07 12:45:00,38.31,38.33,38.27,38.28,211360.5,27.4217,27.436,27.393,27.4002,211360.5
2016-09-07 12:50:00,38.28,38.33,38.27,38.28,49569.0,27.4002,27.436,27.393,27.4002,49569.0
2016-09-07 12:55:00,38.28,38.31,38.27,38.31,34200.0,27.4002,27.4217,27.393,27.4217,34200.0
2016-09-07 13:00:00,38.31,38.33,38.29,38.31,47634.0,27.4217,27.436,27.4074,27.4217,47634.0
2016-09-07 13:05:00,38.31,38.33,38.31,38.31,57277.5,27.4217,27.436,27.4217,27.4217,57277.5
2016-09-07 13:10:00,38.32,38.33,38.3,38.31,37492.5,27.4288,27.436,27.4145,27.4217,37492.5
2016-09-07 13:15:00,38.31,38.33,38.3,38.32,79369.5,27.4217,27.436,27.4145,27.4288,79369.5
2016-09-07 13:20:00,38.32,38.33,38.3,38.33,26413.5,27.4288,27.436,27.4145,27.436,26413.5
2016-09-07 13:25:00,38.33,38.33,38.3,38.31,39577.5,27.436,27.436,27.4145,27.4217,39577.5
2016-09-07 13:30:00,38.32,38.33,38.32,38.33,33876.0,27.4288,27.436,27.4288,27.436,33876.0
2016-09-07 13:35:00,38.32,38.33,38.31,38.33,39924.0,27.4288,27.436,27.4217,27.436,39924.0
2016-09-07 13:40:00,38.33,38.33,38.31,38.33,33936.0,27.436,27.436,27.4217,27.436,33936.0
2016-09-07 13:45:00,38.33,38.33,38.31,38.31,28962.0,27.436,27.436,27.4217,27.4217,28962.0
2016-09-07 13:50:00,38.31,38.33,38.31,38.33,43657.5,27.4217,27.436,27.4217,27.436,43657.5
2016-09-07 13:55:00,38.33,38.33,38.32,38.32,38037.0,27.436,27.436,27.4288,27.4288,38037.0
2016-09-07 14:00:00,38.33,38.33,38.32,38.32,40432.5,27.436,27.436,27.4288,27.4288,40432.5
2016-09-07 14:05:00,38.33,38.33,38.29,38.31,100039.5,27.436,27.436,27.4074,27.4217,100039.5
2016-09-07 14:10:00,38.31,38.33,38.3,38.33,86031.0,27.4217,27.436,27.4145,27.436,86031.0
2016-09-07 14:15:00,38.33,38.34,38.31,38.31,154653.0,27.436,27.4431,27.4217,27.4217,154653.0
2016-09-07 14:20:00,38.32,38.33,38.31,38.33,54975.0,27.4288,27.436,27.4217,27.436,54975.0
2016-09-07 14:25:00,38.33,38.33,38.29,38.29,186523.5,27.436,27.436,27.4074,27.4074,186523.5
2016-09-07 14:30:00,38.29,38.31,38.27,38.3,55143.0,27.4074,27.4217,27.393,27.4145,55143.0
2016-09-07 14:35:00,38.3,38.31,38.26,38.28,46170.0,27.4145,27.4217,27.3859,27.4002,46170.0
2016-09-07 14:40:00,38.28,38.31,38.27,38.3,35683.5,27.4002,27.4217,27.393,27.4145,35683.5
2016-09-07 14:45:00,38.3,38.31,38.29,38.3,69306.0,27.4145,27.4217,27.4074,27.4145,69306.0
2016-09-07 14:50:00,38.3,38.31,38.29,38.3,53827.5,27.4145,27.4217,27.4074,27.4145,53827.5
2016-09-07 14:55:00,38.3,38.31,38.29,38.31,73405.5,27.4145,27.4217,27.4074,27.4217,73405.5
2016-09-07 15:00:00,38.31,38.33,38.29,38.33,107185.5,27.4217,27.436,27.4074,27.436,107185.5
2016-09-07 15:05:00,38.32,38.33,38.32,38.32,60777.0,27.4288,27.436,27.4288,27.4288,60777.0
2016-09-07 15:10:00,38.32,38.33,38.32,38.33,29524.5,27.4288,27.436,27.4288,27.436,29524.5
2016-09-07 15:15:00,38.33,38.33,38.32,38.33,301864.5,27.436,27.436,27.4288,27.436,301864.5
2016-09-07 15:20:00,38.33,38.33,38.32,38.33,71824.5,27.436,27.436,27.4288,27.436,71824.5
2016-09-07 15:25:00,38.33,38.33,38.32,38.33,58459.5,27.436,27.436,27.4288,27.436,58459.5
2016-09-07 15:30:00,38.32,38.33,38.32,38.33,45801.0,27.4288,27.436,27.4288,27.436,45801.0
2016-09-07 15:35:00,38.33,38.33,38.31,38.31,70705.5,27.436,27.436,27.4217,27.4217,70705.5
2016-09-07 15:40:00,38.31,38.33,38.31,38.33,133119.0,27.4217,27.436,27.4217,27.436,133119.0
2016-09-07 15:45:00,38.33,38.33,38.31,38.32,73588.5,27.436,27.436,27.4217,27.4288,73588.5
2016-09-07 15:50:00,38.32,38.34,38.32,38.32,332580.0,27.4288,27.4431,27.4288,27.4288,332580.0
2016-09-07 15:55:00,38.32,38.33,38.25,38.33,529186.5,27.4288,27.436,27.3787,27.436,529186.5
2016-09-08 09:30:00,38.45,38.45,38.11,38.24,40312.5,27.5219,27.5219,27.2785,27.3716,40312.5
2016-09-08 09:35:00,38.21,38.27,38.12,38.15,42502.5,27.3501,27.393,27.2857,27.3071,42502.5
2016-09-08 09:40:00,38.15,38.33,38.15,38.3,29019.0,27.3071,27.436,27.3071,27.4145,29019.0
2016-09-08 09:45:00,38.32,38.32,38.17,38.17,26001.0,27.4288,27.4288,27.3215,27.3215,26001.0
2016-09-08 09:50:00,38.16,38.33,38.15,38.31,51822.0,27.3143,27.436,27.3071,27.4217,51822.0
2016-09-08 09:55:00,38.3,38.39,38.29,38.32,36204.0,27.4145,27.4789,27.4074,27.4288,36204.0
2016-09-08 10:00:00,38.33,38.34,38.3,38.31,24060.0,27.436,27.4431,27.4145,27.4217,24060.0
2016-09-08 10:05:00,38.31,38.32,38.25,38.29,23227.5,27.4217,27.4288,27.3787,27.4074,23227.5
2016-09-08 10:10:00,38.29,38.34,38.22,38.31,36466.5,27.4074,27.4431,27.3573,27.4217,36466.5
2016-09-08 10:15:00,38.31,38.33,38.28,38.31,23449.5,27.4217,27.436,27.4002,27.4217,23449.5
2016-09-08 10:20:00,38.31,38.33,38.29,38.29,17347.5,27.4217,27.436,27.4074,27.4074,17347.5
2016-09-08 10:25:00,38.27,38.33,38.27,38.33,14850.0,27.393,27.436,27.393,27.436,14850.0
2016-09-08 10:30:00,38.33,38.33,38.29,38.33,34395.0,27.436,27.436,27.4074,27.436,34395.0
2016-09-08 10:35:00,38.33,38.34,38.3,38.31,76188.0,27.436,27.4431,27.4145,27.4217,76188.0
2016-09-08 10:40:00,38.31,38.31,38.3,38.31,22539.0,27.4217,27.4217,27.4145,27.4217,22539.0
2016-09-08 10:45:00,38.31,38.33,38.31,38.33,41859.0,27.4217,27.436,27.4217,27.436,41859.0
2016-09-08 10:50:00,38.33,38.33,38.31,38.32,25384.5,27.436,27.436,27.4217,27.4288,25384.5
2016-09-08 10:55:00,38.32,38.33,38.31,38.32,143086.5,27.4288,27.436,27.4217,27.4288,143086.5
2016-09-08 11:00:00,38.33,38.35,38.31,38.33,304863.0,27.436,27.4503,27.4217,27.436,304863.0
2016-09-08 11:05:00,38.33,38.34,38.31,38.32,52603.5,27.436,27.4431,27.4217,27.4288,52603.5
2016-09-08 11:10:00,38.32,38.33,38.31,38.31,32146.5,27.4288,27.436,27.4217,27.4217,32146.5
2016-09-08 11:15:00,38.32,38.33,38.31,38.31,26794.5,27.4288,27.436,27.4217,27.4217,26794.5
2016-09-08 11:20:00,38.31,38.33,38.31,38.32,27120.0,27.4217,27.436,27.4217,27.4288,27120.0
2016-09-08 11:25:00,38.32,38.33,38.31,38.33,66379.5,27.4288,27.436,27.4217,27.436,66379.5
2016-09-08 11:30:00,38.33,38.33,38.28,38.29,58426.5,27.436,27.436,27.4002,27.4074,58426.5
2016-09-08 11:35:00,38.29,38.31,38.25,38.27,40993.5,27.4074,27.4217,27.3787,27.393,40993.5
2016-09-08 11:40:00,38.27,38.31,38.27,38.3,43249.5,27.393,27.4217,27.393,27.4145,43249.5
2016-09-08 11:45:00,38.3,38.31,38.28,38.29,33753.0,27.4145,27.4217,27.4002,27.4074,33753.0
2016-09-08 11:50:00,38.3,38.33,38.29,38.33,142110.0,27.4145,27.436,27.4074,27.436,142110.0
2016-09-08 11:55:00,38.33,38.33,38.31,38.33,56487.0,27.436,27.436,27.4217,27.436,56487.0
2016-09-08 12:00:00,38.33,38.33,38.32,38.32,90210.0,27.436,27.436,27.4288,27.4288,90210.0
2016-09-08 12:05:00,38.32,38.33,38.31,38.33,39798.0,27.4288,27.436,27.4217,27.436,39798.0
2016-09-08 12:10:00,38.33,38.33,38.31,38.32,41523.0,27.436,27.436,27.4217,27.4288,41523.0
2016-09-08 12:15:00,38.32,38.33,38.31,38.33,19467.0,27.4288,27.436,27.4217,27.436,19467.0
2016-09-08 12:20:00,38.33,38.34,38.33,38.33,159114.0,27.436,27.4431,27.436,27.436,159114.0
2016-09-08 12:25:00,38.33,38.33,38.31,38.32,21583.5,27.436,27.436,27.4217,27.4288,21583.5
2016-09-08 12:30:00,38.32,38.33,38.3,38.32,11290.5,27.4288,27.436,27.4145,27.4288,11290.5
2016-09-08 12:35:00,38.33,38.33,38.32,38.33,25387.5,27.436,27.436,27.4288,27.436,25387.5
2016-09-08 12:40:00,38.33,38.33,38.32,38.33,10191.0,27.436,27.436,27.4288,27.436,10191.0
2016-09-08 12:45:00,38.33,38.33,38.31,38.32,29659.5,27.436,27.436,27.4217,27.4288,29659.5
2016-09-08 12:50:00,38.32,38.33,38.31,38.33,16575.0,27.4288,27.436,27.4217,27.436,16575.0
2016-09-08 12:55:00,38.32,38.33,38.31,38.32,26650.5,27.4288,27.436,27.4217,27.4288,26650.5
2016-09-08 13:00:00,38.32,38.32,38.31,38.31,7500.0,27.4288,27.4288,27.4217,27.4217,7500.0
2016-09-08 13:05:00,38.31,38.33,38.3,38.32,19768.5,27.4217,27.436,27.4145,27.4288,19768.5
2016-09-08 13:10:00,38.33,38.33,38.31,38.33,5190.0,27.436,27.436,27.4217,27.436,5190.0
2016-09-08 13:15:00,38.32,38.33,38.31,38.32,23709.0,27.4288,27.436,27.4217,27.4288,23709.0
2016-09-08 13:20:00,38.32,38.33,38.31,38.32,13992.0,27.4288,27.436,27.4217,27.4288,13992.0
2016-09-08 13:25:00,38.31,38.32,38.31,38.31,11121.0,27.4217,27.4288,27.4217,27.4217,11121.0
2016-09-08 13:30:00,38.31,38.32,38.29,38.31,38217.0,27.4217,27.4288,27.4074,27.4217,38217.0
2016-09-08 13:35:00,38.31,38.31,38.3,38.31,6747.0,27.4217,27.4217,27.4145,27.4217,6747.0
2016-09-08 13:40:00,38.31,38.31,38.29,38.3,29338.5,27.4217,27.4217,27.4074,27.4145,29338.5
2016-09-08 13:45:00,38.31,38.31,38.29,38.3,46582.5,27.4217,27.4217,27.4074,27.4145,46582.5
2016-09-08 13:50:00,38.3,38.3,38.25,38.29,32334.0,27.4145,27.4145,27.3787,27.4074,32334.0
2016-09-08 13:55:00,38.29,38.33,38.29,38.32,14013.0,27.4074,27.436,27.4074,27.4288,14013.0
2016-09-08 14:00:00,38.32,38.33,38.29,38.3,16348.5,27.4288,27.436,27.4074,27.4145,16348.5
2016-09-08 14:05:00,38.3,38.31,38.29,38.31,9933.0,27.4145,27.4217,27.4074,27.4217,9933.0
2016-09-08 14:10:00,38.3,38.31,38.29,38.31,15837.0,27.4145,27.4217,27.4074,27.4217,15837.0
2016-09-08 14:15:00,38.31,38.31,38.3,38.31,16393.5,27.4217,27.4217,27.4145,27.4217,16393.5
2016-09-08 14:20:00,38.32,38.33,38.32,38.33,33163.5,27.4288,27.436,27.4288,27.436,33163.5
2016-09-08 14:25:00,38.33,38.33,38.3,38.31,16383.0,27.436,27.436,27.4145,27.4217,16383.0
2016-09-08 14:30:00,38.31,38.33,38.3,38.32,25821.0,27.4217,27.436,27.4145,27.4288,25821.0
2016-09-08 14:35:00,38.31,38.31,38.31,38.31,11071.5,27.4217,27.4217,27.4217,27.4217,11071.5
2016-09-08 14:40:00,38.31,38.31,38.3,38.3,29233.5,27.4217,27.4217,27.4145,27.4145,29233.5
2016-09-08 14:45:00,38.3,38.31,38.3,38.31,22668.0,27.4145,27.4217,27.4145,27.4217,22668.0
2016-09-08 14:50:00,38.31,38.31,38.3,38.31,9901.5,27.4217,27.4217,27.4145,27.4217,9901.5
2016-09-08 14:55:00,38.31,38.31,38.3,38.31,15649.5,27.4217,27.4217,27.4145,27.4217,15649.5
2016-09-08 15:00:00,38.31,38.31,38.29,38.31,20641.5,27.4217,27.4217,27.4074,27.4217,20641.5
2016-09-08 15:05:00,38.31,38.31,38.3,38.31,12771.0,27.4217,27.4217,27.4145,27.4217,12771.0
2016-09-08 15:10:00,38.3,38.31,38.29,38.3,23587.5,27.4145,27.4217,27.4074,27.4145,23587.5
2016-09-08 15:15:00,38.31,38.31,38.29,38.3,21475.5,27.4217,27.4217,27.4074,27.4145,21475.5
2016-09-08 15:20:00,38.29,38.3,38.29,38.29,17946.0,27.4074,27.4145,27.4074,27.4074,17946.0
2016-09-08 15:25:00,38.29,38.29,38.28,38.29,29935.5,27.4074,27.4074,27.4002,27.4074,29935.5
2016-09-08 15:30:00,38.28,38.29,38.27,38.28,38718.0,27.4002,27.4074,27.393,27.4002,38718.0
2016-09-08 15:35:00,38.28,38.31,38.27,38.31,36372.0,27.4002,27.4217,27.393,27.4217,36372.0
2016-09-08 15:40:00,38.31,38.33,38.3,38.32,26610.0,27.4217,27.436,27.4145,27.4288,26610.0
2016-09-08 15:45:00,38.32,38.33,38.31,38.32,84771.0,27.4288,27.436,27.4217,27.4288,84771.0
2016-09-08 15:50:00,38.32,38.35,38.31,38.32,254932.5,27.4288,27.4503,27.4217,27.4288,254932.5
2016-09-08 15:55:00,38.31,38.35,38.31,38.32,330363.0,27.4217,27.4503,27.4217,27.4288,330363.0
2016-09-09 09:30:00,37.95,38.13,37.83,38.07,74896.5,27.164,27.2928,27.0781,27.2499,74896.5
2016-09-09 09:35:00,38.03,38.07,37.97,38.02,23988.0,27.2213,27.2499,27.1783,27.2141,23988.0
2016-09-09 09:40:00,37.99,38.09,37.97,38.09,39760.5,27.1926,27.2642,27.1783,27.2642,39760.5
2016-09-09 09:45:00,38.09,38.21,38.09,38.14,34770.0,27.2642,27.3501,27.2642,27.3,34770.0
2016-09-09 09:50:00,38.13,38.13,38.05,38.06,27396.0,27.2928,27.2928,27.2356,27.2427,27396.0
2016-09-09 09:55:00,38.06,38.11,38.02,38.09,37287.0,27.2427,27.2785,27.2141,27.2642,37287.0
2016-09-09 10:00:00,38.09,38.09,38.02,38.05,44443.5,27.2642,27.2642,27.2141,27.2356,44443.5
2016-09-09 10:05:00,38.05,38.05,37.99,38.04,29853.0,27.2356,27.2356,27.1926,27.2284,29853.0
2016-09-09 10:10:00,38.03,38.06,37.99,38.05,23463.0,27.2213,27.2427,27.1926,27.2356,23463.0
2016-09-09 10:15:00,38.05,38.09,37.99,38.01,21549.0,27.2356,27.2642,27.1926,27.2069,21549.0
2016-09-09 10:20:00,38.01,38.06,38.01,38.03,63214.5,27.2069,27.2427,27.2069,27.2213,63214.5
2016-09-09 10:25:00,38.03,38.07,38.01,38.03,33400.5,27.2213,27.2499,27.2069,27.2213,33400.5
2016-09-09 10:30:00,38.03,38.05,37.99,38.03,21786.0,27.2213,27.2356,27.1926,27.2213,21786.0
2016-09-09 10:35:00,38.01,38.03,37.92,37.93,42859.5,27.2069,27.2213,27.1425,27.1497,42859.5
2016-09-09 10:40:00,37.93,37.95,37.93,37.95,18336.0,27.1497,27.164,27.1497,27.164,18336.0
2016-09-09 10:45:00,37.95,37.95,37.89,37.93,62304.0,27.164,27.164,27.121,27.1497,62304.0
2016-09-09 10:50:00,37.93,37.95,37.92,37.95,24691.5,27.1497,27.164,27.1425,27.164,24691.5
2016-09-09 10:55:00,37.94,37.99,37.93,37.98,22824.0,27.1568,27.1926,27.1497,27.1855,22824.0
2016-09-09 11:00:00,37.98,37.99,37.94,37.95,19728.0,27.1855,27.1926,27.1568,27.164,19728.0
2016-09-09 11:05:00,37.95,38.01,37.91,38.0,32377.5,27.164,27.2069,27.1354,27.1998,32377.5
2016-09-09 11:10:00,38.0,38.0,37.95,37.95,57100.5,27.1998,27.1998,27.164,27.164,57100.5
2016-09-09 11:15:00,37.95,37.97,37.93,37.96,22008.0,27.164,27.1783,27.1497,27.1712,22008.0
2016-09-09 11:20:00,37.95,37.95,37.91,37.91,17887.5,27.164,27.164,27.1354,27.1354,17887.5
2016-09-09 11:25:00,37.91,37.95,37.9,37.95,15042.0,27.1354,27.164,27.1282,27.164,15042.0
2016-09-09 11:30:00,37.94,37.95,37.9,37.9,12600.0,27.1568,27.164,27.1282,27.1282,12600.0
2016-09-09 11:35:00,37.9,37.91,37.86,37.89,22420.5,27.1282,27.1354,27.0996,27.121,22420.5
2016-09-09 11:40:00,37.89,37.93,37.86,37.87,47299.5,27.121,27.1497,27.0996,27.1067,47299.5
2016-09-09 11:45:00,37.87,37.91,37.84,37.87,23740.5,27.1067,27.1354,27.0853,27.1067,23740.5
2016-09-09 11:50:00,37.87,37.89,37.83,37.83,20107.5,27.1067,27.121,27.0781,27.0781,20107.5
2016-09-09 11:55:00,37.83,37.84,37.75,37.78,26389.5,27.0781,27.0853,27.0208,27.0423,26389.5
2016-09-09 12:00:00,37.79,37.86,37.79,37.83,22891.5,27.0495,27.0996,27.0495,27.0781,22891.5
2016-09-09 12:05:00,37.83,37.83,37.77,37.79,26683.5,27.0781,27.0781,27.0352,27.0495,26683.5
2016-09-09 12:10:00,37.79,37.79,37.74,37.75,21808.5,27.0495,27.0495,27.0137,27.0208,21808.5
2016-09-09 12:15:00,37.75,37.77,37.71,37.71,14754.0,27.0208,27.0352,26.9922,26.9922,14754.0
2016-09-09 12:20:00,37.71,37.79,37.71,37.78,17887.5,26.9922,27.0495,26.9922,27.0423,17887.5
2016-09-09 12:25:00,37.77,37.81,37.76,37.78,15138.0,27.0352,27.0638,27.028,27.0423,15138.0
2016-09-09 12:30:00,37.78,37.79,37.75,37.76,16705.5,27.0423,27.0495,27.0208,27.028,16705.5
2016-09-09 12:35:00,37.77,37.78,37.75,37.75,22807.5,27.0352,27.0423,27.0208,27.0208,22807.5
2016-09-09 12:40:00,37.75,37.76,37.73,37.76,21382.5,27.0208,27.028,27.0065,27.028,21382.5
2016-09-09 12:45:00,37.76,37.77,37.73,37.73,34719.0,27.028,27.0352,27.0065,27.0065,34719.0
2016-09-09 12:50:00,37.73,37.76,37.72,37.76,17787.0,27.0065,27.028,26.9994,27.028,17787.0
2016-09-09 12:55:00,37.76,37.77,37.72,37.76,17712.0,27.028,27.0352,26.9994,27.028,17712.0
2016-09-09 13:00:00,37.77,37.77,37.72,37.73,14512.5,27.0352,27.0352,26.9994,27.0065,14512.5
2016-09-09 13:05:00,37.73,37.74,37.69,37.69,15832.5,27.0065,27.0137,26.9779,26.9779,15832.5
2016-09-09 13:10:00,37.69,37.7,37.65,37.68,26202.0,26.9779,26.985,26.9493,26.9707,26202.0
2016-09-09 13:15:00,37.69,37.69,37.65,37.69,15175.5,26.9779,26.9779,26.9493,26.9779,15175.5
2016-09-09 13:20:00,37.69,37.69,37.65,37.68,12133.5,26.9779,26.9779,26.9493,26.9707,12133.5
2016-09-09 13:25:00,37.68,37.71,37.67,37.71,15684.0,26.9707,26.9922,26.9636,26.9922,15684.0
2016-09-09 13:30:00,37.7,37.7,37.67,37.67,17778.0,26.985,26.985,26.9636,26.9636,17778.0
2016-09-09 13:35:00,37.67,37.67,37.64,37.65,17476.5,26.9636,26.9636,26.9421,26.9493,17476.5
2016-09-09 13:40:00,37.65,37.65,37.61,37.61,18612.0,26.9493,26.9493,26.9206,26.9206,18612.0
2016-09-09 13:45:00,37.62,37.65,37.6,37.62,18087.0,26.9278,26.9493,26.9135,26.9278,18087.0
2016-09-09 13:50:00,37.62,37.63,37.59,37.61,20815.5,26.9278,26.9349,26.9063,26.9206,20815.5
2016-09-09 13:55:00,37.61,37.66,37.61,37.65,17085.0,26.9206,26.9564,26.9206,26.9493,17085.0
2016-09-09 14:00:00,37.64,37.64,37.55,37.58,49656.0,26.9421,26.9421,26.8777,26.8992,49656.0
2016-09-09 14:05:00,37.57,37.58,37.53,37.54,23713.5,26.892,26.8992,26.8634,26.8705,23713.5
2016-09-09 14:10:00,37.54,37.54,37.5,37.53,32868.0,26.8705,26.8705,26.8419,26.8634,32868.0
2016-09-09 14:15:00,37.53,37.59,37.53,37.58,44422.5,26.8634,26.9063,26.8634,26.8992,44422.5
2016-09-09 14:20:00,37.58,37.61,37.57,37.61,27859.5,26.8992,26.9206,26.892,26.9206,27859.5
2016-09-09 14:25:00,37.6,37.67,37.6,37.67,21307.5,26.9135,26.9636,26.9135,26.9636,21307.5
2016-09-09 14:30:00,37.66,37.67,37.64,37.65,18345.0,26.9564,26.9636,26.9421,26.9493,18345.0
2016-09-09 14:35:00,37.65,37.71,37.64,37.7,22545.0,26.9493,26.9922,26.9421,26.985,22545.0
2016-09-09 14:40:00,37.69,37.69,37.63,37.64,25276.5,26.9779,26.9779,26.9349,26.9421,25276.5
2016-09-09 14:45:00,37.64,37.64,37.58,37.61,31503.0,26.9421,26.9421,26.8992,26.9206,31503.0
2016-09-09 14:50:00,37.62,37.65,37.59,37.6,26010.0,26.9278,26.9493,26.9063,26.9135,26010.0
2016-09-09 14:55:00,37.61,37.69,37.59,37.65,42409.5,26.9206,26.9779,26.9063,26.9493,42409.5
2016-09-09 15:00:00,37.65,37.65,37.58,37.59,41152.5,26.9493,26.9493,26.8992,26.9063,41152.5
2016-09-09 15:05:00,37.59,37.59,37.53,37.56,41551.5,26.9063,26.9063,26.8634,26.8848,41551.5
2016-09-09 15:10:00,37.57,37.59,37.53,37.54,27672.0,26.892,26.9063,26.8634,26.8705,27672.0
2016-09-09 15:15:00,37.54,37.65,37.54,37.63,29770.5,26.8705,26.9493,26.8705,26.9349,29770.5
2016-09-09 15:20:00,37.63,37.64,37.6,37.62,29587.5,26.9349,26.9421,26.9135,26.9278,29587.5
2016-09-09 15:25:00,37.63,37.7,37.63,37.66,29139.0,26.9349,26.985,26.9349,26.9564,29139.0
2016-09-09 15:30:00,37.67,37.67,37.62,37.64,31638.0,26.9636,26.9636,26.9278,26.9421,31638.0
2016-09-09 15:35:00,37.64,37.64,37.57,37.61,40836.0,26.9421,26.9421,26.892,26.9206,40836.0
2016-09-09 15:40:00,37.61,37.61,37.53,37.55,44994.0,26.9206,26.9206,26.8634,26.8777,44994.0
2016-09-09 15:45:00,37.55,37.56,37.51,37.53,55519.5,26.8777,26.8848,26.849,26.8634,55519.5
2016-09-09 15:50:00,37.53,37.55,37.5,37.51,114115.5,26.8634,26.8777,26.8419,26.849,114115.5
2016-09-09 15:55:00,37.51,37.53,37.4,37.41,283219.5,26.849,26.8634,26.7703,26.7775,283219.5
2016-09-12 09:30:00,37.15,37.41,37.03,37.39,64879.5,26.5914,26.7775,26.5055,26.7632,64879.5
2016-09-12 09:35:00,37.43,37.46,37.34,37.45,30016.5,26.7918,26.8133,26.7274,26.8061,30016.5
2016-09-12 09:40:00,37.45,37.47,37.27,37.32,25660.5,26.8061,26.8204,26.6773,26.713,25660.5
2016-09-12 09:45:00,37.31,37.33,37.23,37.26,23865.0,26.7059,26.7202,26.6486,26.6701,23865.0
2016-09-12 09:50:00,37.24,37.25,37.18,37.2,64137.0,26.6558,26.6629,26.6128,26.6272,64137.0
2016-09-12 09:55:00,37.2,37.41,37.19,37.39,74373.0,26.6272,26.7775,26.62,26.7632,74373.0
2016-09-12 10:00:00,37.39,37.45,37.37,37.4,27961.5,26.7632,26.8061,26.7488,26.7703,27961.5
2016-09-12 10:05:00,37.4,37.51,37.39,37.43,18000.0,26.7703,26.849,26.7632,26.7918,18000.0
2016-09-12 10:10:00,37.44,37.57,37.42,37.57,29469.0,26.7989,26.892,26.7846,26.892,29469.0
2016-09-12 10:15:00,37.57,37.6,37.49,37.59,19542.0,26.892,26.9135,26.8347,26.9063,19542.0
2016-09-12 10:20:00,37.59,37.65,37.59,37.63,13347.0,26.9063,26.9493,26.9063,26.9349,13347.0
2016-09-12 10:25:00,37.63,37.69,37.62,37.68,15984.0,26.9349,26.9779,26.9278,26.9707,15984.0
2016-09-12 10:30:00,37.69,37.7,37.63,37.63,21022.5,26.9779,26.985,26.9349,26.9349,21022.5
2016-09-12 10:35:00,37.62,37.62,37.49,37.52,16062.0,26.9278,26.9278,26.8347,26.8562,16062.0
2016-09-12 10:40:00,37.52,37.57,37.51,37.56,24633.0,26.8562,26.892,26.849,26.8848,24633.0
2016-09-12 10:45:00,37.56,37.57,37.46,37.47,19356.0,26.8848,26.892,26.8133,26.8204,19356.0
2016-09-12 10:50:00,37.47,37.47,37.42,37.45,21145.5,26.8204,26.8204,26.7846,26.8061,21145.5
2016-09-12 10:55:00,37.45,37.53,37.45,37.5,30034.5,26.8061,26.8634,26.8061,26.8419,30034.5
2016-09-12 11:00:00,37.49,37.57,37.49,37.57,30214.5,26.8347,26.892,26.8347,26.892,30214.5
2016-09-12 11:05:00,37.58,37.59,37.54,37.55,14700.0,26.8992,26.9063,26.8705,26.8777,14700.0
2016-09-12 11:10:00,37.56,37.56,37.48,37.53,24373.5,26.8848,26.8848,26.8276,26.8634,24373.5
2016-09-12 11:15:00,37.53,37.53,37.48,37.52,23773.5,26.8634,26.8634,26.8276,26.8562,23773.5
2016-09-12 11:20:00,37.52,37.65,37.51,37.64,55942.5,26.8562,26.9493,26.849,26.9421,55942.5
2016-09-12 11:25:00,37.65,37.65,37.57,37.57,27450.0,26.9493,26.9493,26.892,26.892,27450.0
2016-09-12 11:30:00,37.57,37.58,37.51,37.55,21712.5,26.892,26.8992,26.849,26.8777,21712.5
2016-09-12 11:35:00,37.53,37.61,37.53,37.61,25791.0,26.8634,26.9206,26.8634,26.9206,25791.0
2016-09-12 11:40:00,37.6,37.65,37.59,37.63,21454.5,26.9135,26.9493,26.9063,26.9349,21454.5
2016-09-12 11:45:00,37.63,37.65,37.62,37.63,50020.5,26.9349,26.9493,26.9278,26.9349,50020.5
2016-09-12 11:50:00,37.64,37.67,37.63,37.66,25990.5,26.9421,26.9636,26.9349,26.9564,25990.5
2016-09-12 11:55:00,37.65,37.71,37.63,37.65,80076.0,26.9493,26.9922,26.9349,26.9493,80076.0
2016-09-12 12:00:00,37.65,37.65,37.59,37.59,17091.0,26.9493,26.9493,26.9063,26.9063,17091.0
2016-09-12 12:05:00,37.59,37.63,37.57,37.62,12321.0,26.9063,26.9349,26.892,26.9278,12321.0
2016-09-12 12:10:00,37.63,37.63,37.59,37.61,8829.0,26.9349,26.9349,26.9063,26.9206,8829.0
2016-09-12 12:15:00,37.6,37.61,37.57,37.57,37222.5,26.9135,26.9206,26.892,26.892,37222.5
2016-09-12 12:20:00,37.57,37.61,37.57,37.59,15942.0,26.892,26.9206,26.892,26.9063,15942.0
2016-09-12 12:25:00,37.59,37.65,37.59,37.64,21910.5,26.9063,26.9493,26.9063,26.9421,21910.5
2016-09-12 12:30:00,37.64,37.65,37.62,37.65,35914.5,26.9421,26.9493,26.9278,26.9493,35914.5
2016-09-12 12:35:00,37.65,37.69,37.64,37.67,13125.0,26.9493,26.9779,26.9421,26.9636,13125.0
2016-09-12 12:40:00,37.67,37.67,37.61,37.64,15427.5,26.9636,26.9636,26.9206,26.9421,15427.5
2016-09-12 12:45:00,37.64,37.68,37.64,37.68,11518.5,26.9421,26.9707,26.9421,26.9707,11518.5
2016-09-12 12:50:00,37.68,37.77,37.68,37.77,24900.0,26.9707,27.0352,26.9707,27.0352,24900.0
2016-09-12 12:55:00,37.77,37.78,37.73,37.74,16534.5,27.0352,27.0423,27.0065,27.0137,16534.5
2016-09-12 13:00:00,37.74,37.75,37.71,37.74,16299.0,27.0137,27.0208,26.9922,27.0137,16299.0
2016-09-12 13:05:00,37.74,37.77,37.71,37.77,22528.5,27.0137,27.0352,26.9922,27.0352,22528.5
2016-09-12 13:10:00,37.77,37.83,37.77,37.81,24967.5,27.0352,27.0781,27.0352,27.0638,24967.5
2016-09-12 13:15:00,37.81,37.91,37.8,37.8,89661.0,27.0638,27.1354,27.0566,27.0566,89661.0
2016-09-12 13:20:00,37.81,37.84,37.71,37.71,36639.0,27.0638,27.0853,26.9922,26.9922,36639.0
2016-09-12 13:25:00,37.73,37.76,37.66,37.68,36975.0,27.0065,27.028,26.9564,26.9707,36975.0
2016-09-12 13:30:00,37.69,37.71,37.64,37.68,23586.0,26.9779,26.9922,26.9421,26.9707,23586.0
2016-09-12 13:35:00,37.69,37.76,37.67,37.75,23395.5,26.9779,27.028,26.9636,27.0208,23395.5
2016-09-12 13:40:00,37.76,37.76,37.69,37.75,27630.0,27.028,27.028,26.9779,27.0208,27630.0
2016-09-12 13:45:00,37.75,37.8,37.74,37.8,132360.0,27.0208,27.0566,27.0137,27.0566,132360.0
2016-09-12 13:50:00,37.79,37.82,37.79,37.81,15157.5,27.0495,27.0709,27.0495,27.0638,15157.5
2016-09-12 13:55:00,37.81,37.89,37.8,37.87,24636.0,27.0638,27.121,27.0566,27.1067,24636.0
2016-09-12 14:00:00,37.87,37.95,37.86,37.93,35907.0,27.1067,27.164,27.0996,27.1497,35907.0
2016-09-12 14:05:00,37.94,37.97,37.91,37.94,31002.0,27.1568,27.1783,27.1354,27.1568,31002.0
2016-09-12 14:10:00,37.96,37.98,37.93,37.98,17071.5,27.1712,27.1855,27.1497,27.1855,17071.5
2016-09-12 14:15:00,37.97,37.98,37.93,37.96,29697.0,27.1783,27.1855,27.1497,27.1712,29697.0
2016-09-12 14:20:00,37.96,38.0,37.95,38.0,25536.0,27.1712,27.1998,27.164,27.1998,25536.0
2016-09-12 14:25:00,37.98,37.99,37.93,37.94,13434.0,27.1855,27.1926,27.1497,27.1568,13434.0
2016-09-12 14:30:00,37.95,37.99,37.95,37.98,15504.0,27.164,27.1926,27.164,27.1855,15504.0
2016-09-12 14:35:00,37.98,38.12,37.98,38.11,24642.0,27.1855,27.2857,27.1855,27.2785,24642.0
2016-09-12 14:40:00,38.11,38.13,38.09,38.13,15750.0,27.2785,27.2928,27.2642,27.2928,15750.0
2016-09-12 14:45:00,38.13,38.13,38.06,38.07,20089.5,27.2928,27.2928,27.2427,27.2499,20089.5
2016-09-12 14:50:00,38.07,38.13,38.07,38.09,61533.0,27.2499,27.2928,27.2499,27.2642,61533.0
2016-09-12 14:55:00,38.08,38.12,38.07,38.1,17407.5,27.257,27.2857,27.2499,27.2714,17407.5
2016-09-12 15:00:00,38.1,38.14,38.1,38.12,25896.0,27.2714,27.3,27.2714,27.2857,25896.0
2016-09-12 15:05:00,38.12,38.15,38.11,38.15,24796.5,27.2857,27.3071,27.2785,27.3071,24796.5
2016-09-12 15:10:00,38.16,38.16,38.11,38.11,17806.5,27.3143,27.3143,27.2785,27.2785,17806.5
2016-09-12 15:15:00,38.12,38.12,38.05,38.07,32227.5,27.2857,27.2857,27.2356,27.2499,32227.5
2016-09-12 15:20:00,38.06,38.15,38.05,38.15,35374.5,27.2427,27.3071,27.2356,27.3071,35374.5
2016-09-12 15:25:00,38.16,38.17,38.12,38.13,27651.0,27.3143,27.3215,27.2857,27.2928,27651.0
2016-09-12 15:30:00,38.14,38.14,38.08,38.09,47046.0,27.3,27.3,27.257,27.2642,47046.0
2016-09-12 15:35:00,38.09,38.12,38.08,38.11,36066.0,27.2642,27.2857,27.257,27.2785,36066.0
2016-09-12 15:40:00,38.11,38.17,38.11,38.15,40686.0,27.2785,27.3215,27.2785,27.3071,40686.0
2016-09-12 15:45:00,38.15,38.16,38.08,38.08,49360.5,27.3071,27.3143,27.257,27.257,49360.5
2016-09-12 15:50:00,38.07,38.09,38.05,38.07,79776.0,27.2499,27.2642,27.2356,27.2499,79776.0
2016-09-12 15:55:00,38.08,38.14,38.07,38.11,289143.0,27.257,27.3,27.2499,27.2785,289143.0
2016-09-13 09:30:00,37.74,37.89,37.72,37.79,37005.0,27.0137,27.121,26.9994,27.0495,37005.0
2016-09-13 09:35:00,37.76,37.93,37.73,37.9,16044.0,27.028,27.1497,27.0065,27.1282,16044.0
2016-09-13 09:40:00,37.91,37.95,37.79,37.8,18358.5,27.1354,27.164,27.0495,27.0566,18358.5
2016-09-13 09:45:00,37.8,37.86,37.76,37.79,16206.0,27.0566,27.0996,27.028,27.0495,16206.0
2016-09-13 09:50:00,37.81,37.81,37.73,37.76,27984.0,27.0638,27.0638,27.0065,27.028,27984.0
2016-09-13 09:55:00,37.75,37.79,37.71,37.73,34248.0,27.0208,27.0495,26.9922,27.0065,34248.0
2016-09-13 10:00:00,37.71,37.75,37.63,37.7,32148.0,26.9922,27.0208,26.9349,26.985,32148.0
2016-09-13 10:05:00,37.7,37.73,37.67,37.67,23050.5,26.985,27.0065,26.9636,26.9636,23050.5
2016-09-13 10:10:00,37.66,37.68,37.61,37.65,22713.0,26.9564,26.9707,26.9206,26.9493,22713.0
2016-09-13 10:15:00,37.64,37.72,37.64,37.65,17955.0,26.9421,26.9994,26.9421,26.9493,17955.0
2016-09-13 10:20:00,37.64,37.69,37.61,37.67,24262.5,26.9421,26.9779,26.9206,26.9636,24262.5
2016-09-13 10:25:00,37.67,37.7,37.63,37.63,20269.5,26.9636,26.985,26.9349,26.9349,20269.5
2016-09-13 10:30:00,37.61,37.74,37.6,37.73,22068.0,26.9206,27.0137,26.9135,27.0065,22068.0
2016-09-13 10:35:00,37.73,37.77,37.68,37.75,23152.5,27.0065,27.0352,26.9707,27.0208,23152.5
2016-09-13 10:40:00,37.76,37.76,37.71,37.71,11703.0,27.028,27.028,26.9922,26.9922,11703.0
2016-09-13 10:45:00,37.72,37.8,37.71,37.72,22059.0,26.9994,27.0566,26.9922,26.9994,22059.0
2016-09-13 10:50:00,37.71,37.71,37.65,37.67,23631.0,26.9922,26.9922,26.9493,26.9636,23631.0
2016-09-13 10:55:00,37.67,37.68,37.63,37.66,13446.0,26.9636,26.9707,26.9349,26.9564,13446.0
2016-09-13 11:00:00,37.66,37.69,37.63,37.63,17938.5,26.9564,26.9779,26.9349,26.9349,17938.5
2016-09-13 11:05:00,37.63,37.65,37.59,37.6,15306.0,26.9349,26.9493,26.9063,26.9135,15306.0
2016-09-13 11:10:00,37.59,37.6,37.55,37.57,13065.0,26.9063,26.9135,26.8777,26.892,13065.0
2016-09-13 11:15:00,37.57,37.64,37.54,37.61,24226.5,26.892,26.9421,26.8705,26.9206,24226.5
2016-09-13 11:20:00,37.6,37.67,37.59,37.67,18463.5,26.9135,26.9636,26.9063,26.9636,18463.5
2016-09-13 11:25:00,37.67,37.67,37.59,37.59,18966.0,26.9636,26.9636,26.9063,26.9063,18966.0
2016-09-13 11:30:00,37.58,37.59,37.54,37.57,20452.5,26.8992,26.9063,26.8705,26.892,20452.5
2016-09-13 11:35:00,37.58,37.63,37.57,37.6,13327.5,26.8992,26.9349,26.892,26.9135,13327.5
2016-09-13 11:40:00,37.59,37.65,37.59,37.63,10596.0,26.9063,26.9493,26.9063,26.9349,10596.0
2016-09-13 11:45:00,37.63,37.63,37.55,37.58,12594.0,26.9349,26.9349,26.8777,26.8992,12594.0
2016-09-13 11:50:00,37.58,37.62,37.56,37.6,17949.0,26.8992,26.9278,26.8848,26.9135,17949.0
2016-09-13 11:55:00,37.61,37.66,37.57,37.66,12886.5,26.9206,26.9564,26.892,26.9564,12886.5
2016-09-13 12:00:00,37.66,37.67,37.6,37.62,35199.0,26.9564,26.9636,26.9135,26.9278,35199.0
2016-09-13 12:05:00,37.61,37.67,37.61,37.65,11818.5,26.9206,26.9636,26.9206,26.9493,11818.5
2016-09-13 12:10:00,37.65,37.73,37.63,37.72,11997.0,26.9493,27.0065,26.9349,26.9994,11997.0
2016-09-13 12:15:00,37.71,37.71,37.69,37.69,33861.0,26.9922,26.9922,26.9779,26.9779,33861.0
2016-09-13 12:20:00,37.68,37.68,37.59,37.61,21583.5,26.9707,26.9707,26.9063,26.9206,21583.5
2016-09-13 12:25:00,37.61,37.61,37.57,37.59,12327.0,26.9206,26.9206,26.892,26.9063,12327.0
2016-09-13 12:30:00,37.57,37.61,37.57,37.6,18123.0,26.892,26.9206,26.892,26.9135,18123.0
2016-09-13 12:35:00,37.59,37.63,37.56,37.63,13509.0,26.9063,26.9349,26.8848,26.9349,13509.0
2016-09-13 12:40:00,37.63,37.63,37.59,37.61,13738.5,26.9349,26.9349,26.9063,26.9206,13738.5
2016-09-13 12:45:00,37.6,37.6,37.57,37.57,8244.0,26.9135,26.9135,26.892,26.892,8244.0
2016-09-13 12:50:00,37.57,37.57,37.52,37.54,19909.5,26.892,26.892,26.8562,26.8705,19909.5
2016-09-13 12:55:00,37.55,37.55,37.5,37.54,12754.5,26.8777,26.8777,26.8419,26.8705,12754.5
2016-09-13 13:00:00,37.53,37.53,37.47,37.48,14037.0,26.8634,26.8634,26.8204,26.8276,14037.0
2016-09-13 13:05:00,37.49,37.55,37.47,37.54,14265.0,26.8347,26.8777,26.8204,26.8705,14265.0
2016-09-13 13:10:00,37.53,37.55,37.51,37.55,8170.5,26.8634,26.8777,26.849,26.8777,8170.5
2016-09-13 13:15:00,37.55,37.67,37.55,37.67,15604.5,26.8777,26.9636,26.8777,26.9636,15604.5
2016-09-13 13:20:00,37.66,37.7,37.65,37.65,14131.5,26.9564,26.985,26.9493,26.9493,14131.5
2016-09-13 13:25:00,37.64,37.74,37.64,37.73,17058.0,26.9421,27.0137,26.9421,27.0065,17058.0
2016-09-13 13:30:00,37.74,37.8,37.67,37.67,22072.5,27.0137,27.0566,26.9636,26.9636,22072.5
2016-09-13 13:35:00,37.66,37.73,37.65,37.73,20962.5,26.9564,27.0065,26.9493,27.0065,20962.5
2016-09-13 13:40:00,37.72,37.74,37.65,37.66,13257.0,26.9994,27.0137,26.9493,26.9564,13257.0
2016-09-13 13:45:00,37.66,37.68,37.65,37.68,22195.5,26.9564,26.9707,26.9493,26.9707,22195.5
2016-09-13 13:50:00,37.67,37.69,37.57,37.57,14059.5,26.9636,26.9779,26.892,26.892,14059.5
2016-09-13 13:55:00,37.57,37.63,37.57,37.62,12900.0,26.892,26.9349,26.892,26.9278,12900.0
2016-09-13 14:00:00,37.61,37.62,37.57,37.61,23502.0,26.9206,26.9278,26.892,26.9206,23502.0
2016-09-13 14:05:00,37.59,37.64,37.56,37.63,20224.5,26.9063,26.9421,26.8848,26.9349,20224.5
2016-09-13 14:10:00,37.62,37.62,37.57,37.61,19717.5,26.9278,26.9278,26.892,26.9206,19717.5
2016-09-13 14:15:00,37.6,37.6,37.53,37.55,17475.0,26.9135,26.9135,26.8634,26.8777,17475.0
2016-09-13 14:20:00,37.55,37.57,37.52,37.57,37728.0,26.8777,26.892,26.8562,26.892,37728.0
2016-09-13 14:25:00,37.56,37.58,37.51,37.52,19639.5,26.8848,26.8992,26.849,26.8562,19639.5
2016-09-13 14:30:00,37.51,37.55,37.47,37.51,21055.5,26.849,26.8777,26.8204,26.849,21055.5
2016-09-13 14:35:00,37.52,37.59,37.52,37.59,10999.5,26.8562,26.9063,26.8562,26.9063,10999.5
2016-09-13 14:40:00,37.58,37.63,37.57,37.63,20199.0,26.8992,26.9349,26.892,26.9349,20199.0
2016-09-13 14:45:00,37.63,37.65,37.61,37.63,18889.5,26.9349,26.9493,26.9206,26.9349,18889.5
2016-09-13 14:50:00,37.63,37.66,37.59,37.61,24166.5,26.9349,26.9564,26.9063,26.9206,24166.5
2016-09-13 14:55:00,37.61,37.61,37.53,37.53,24406.5,26.9206,26.9206,26.8634,26.8634,24406.5
2016-09-13 15:00:00,37.53,37.55,37.49,37.51,27112.5,26.8634,26.8777,26.8347,26.849,27112.5
2016-09-13 15:05:00,37.51,37.55,37.5,37.53,20088.0,26.849,26.8777,26.8419,26.8634,20088.0
2016-09-13 15:10:00,37.53,37.53,37.47,37.5,29014.5,26.8634,26.8634,26.8204,26.8419,29014.5
2016-09-13 15:15:00,37.5,37.62,37.5,37.59,36435.0,26.8419,26.9278,26.8419,26.9063,36435.0
2016-09-13 15:20:00,37.59,37.65,37.57,37.58,31000.5,26.9063,26.9493,26.892,26.8992,31000.5
2016-09-13 15:25:00,37.58,37.65,37.57,37.63,26122.5,26.8992,26.9493,26.892,26.9349,26122.5
2016-09-13 15:30:00,37.65,37.69,37.62,37.65,40179.0,26.9493,26.9779,26.9278,26.9493,40179.0
2016-09-13 15:35:00,37.65,37.67,37.63,37.66,39300.0,26.9493,26.9636,26.9349,26.9564,39300.0
2016-09-13 15:40:00,37.65,37.65,37.5,37.55,63258.0,26.9493,26.9493,26.8419,26.8777,63258.0
2016-09-13 15:45:00,37.55,37.61,37.51,37.59,74733.0,26.8777,26.9206,26.849,26.9063,74733.0
2016-09-13 15:50:00,37.59,37.69,37.57,37.69,119382.0,26.9063,26.9779,26.892,26.9779,119382.0
2016-09-13 15:55:00,37.69,37.69,37.56,37.57,186822.0,26.9779,26.9779,26.8848,26.892,186822.0
2016-09-14 09:30:00,36.79,37.68,36.79,37.68,20212.5,26.3337,26.9707,26.3337,26.9707,20212.5
2016-09-14 09:35:00,37.71,37.71,37.56,37.62,16050.0,26.9922,26.9922,26.8848,26.9278,16050.0
2016-09-14 09:40:00,37.62,37.65,37.51,37.61,8995.5,26.9278,26.9493,26.849,26.9206,8995.5
2016-09-14 09:45:00,37.61,37.61,37.51,37.51,11425.5,26.9206,26.9206,26.849,26.849,11425.5
2016-09-14 09:50:00,37.52,37.52,37.4,37.47,11422.5,26.8562,26.8562,26.7703,26.8204,11422.5
2016-09-14 09:55:00,37.47,37.61,37.43,37.56,13201.5,26.8204,26.9206,26.7918,26.8848,13201.5
2016-09-14 10:00:00,37.55,37.66,37.54,37.57,11253.0,26.8777,26.9564,26.8705,26.892,11253.0
2016-09-14 10:05:00,37.59,37.67,37.59,37.65,10884.0,26.9063,26.9636,26.9063,26.9493,10884.0
2016-09-14 10:10:00,37.63,37.71,37.63,37.67,11860.5,26.9349,26.9922,26.9349,26.9636,11860.5
2016-09-14 10:15:00,37.67,37.69,37.65,37.68,6450.0,26.9636,26.9779,26.9493,26.9707,6450.0
2016-09-14 10:20:00,37.68,37.79,37.67,37.76,21000.0,26.9707,27.0495,26.9636,27.028,21000.0
2016-09-14 10:25:00,37.76,37.77,37.72,37.77,7050.0,27.028,27.0352,26.9994,27.0352,7050.0
2016-09-14 10:30:00,37.77,37.85,37.77,37.83,14779.5,27.0352,27.0924,27.0352,27.0781,14779.5
2016-09-14 10:35:00,37.84,37.84,37.77,37.77,10050.0,27.0853,27.0853,27.0352,27.0352,10050.0
2016-09-14 10:40:00,37.77,37.78,37.72,37.73,16593.0,27.0352,27.0423,26.9994,27.0065,16593.0
2016-09-14 10:45:00,37.75,37.79,37.71,37.73,16950.0,27.0208,27.0495,26.9922,27.0065,16950.0
2016-09-14 10:50:00,37.73,37.75,37.67,37.67,28483.5,27.0065,27.0208,26.9636,26.9636,28483.5
2016-09-14 10:55:00,37.68,37.75,37.67,37.73,35841.0,26.9707,27.0208,26.9636,27.0065,35841.0
2016-09-14 11:00:00,37.73,37.83,37.72,37.77,56568.0,27.0065,27.0781,26.9994,27.0352,56568.0
2016-09-14 11:05:00,37.78,37.78,37.71,37.71,9604.5,27.0423,27.0423,26.9922,26.9922,9604.5
2016-09-14 11:10:00,37.71,37.77,37.66,37.76,17400.0,26.9922,27.0352,26.9564,27.028,17400.0
2016-09-14 11:15:00,37.75,37.78,37.75,37.77,21600.0,27.0208,27.0423,27.0208,27.0352,21600.0
2016-09-14 11:20:00,37.78,37.83,37.78,37.79,7620.0,27.0423,27.0781,27.0423,27.0495,7620.0
2016-09-14 11:25:00,37.79,37.83,37.79,37.8,10102.5,27.0495,27.0781,27.0495,27.0566,10102.5
2016-09-14 11:30:00,37.79,37.79,37.72,37.72,9450.0,27.0495,27.0495,26.9994,26.9994,9450.0
2016-09-14 11:35:00,37.72,37.78,37.71,37.78,5550.0,26.9994,27.0423,26.9922,27.0423,5550.0
2016-09-14 11:40:00,37.77,37.8,37.77,37.78,13383.0,27.0352,27.0566,27.0352,27.0423,13383.0
2016-09-14 11:45:00,37.77,37.82,37.74,37.75,9000.0,27.0352,27.0709,27.0137,27.0208,9000.0
2016-09-14 11:50:00,37.75,37.79,37.75,37.77,13701.0,27.0208,27.0495,27.0208,27.0352,13701.0
2016-09-14 11:55:00,37.76,37.83,37.75,37.81,13792.5,27.028,27.0781,27.0208,27.0638,13792.5
2016-09-14 12:00:00,37.82,37.83,37.76,37.79,10153.5,27.0709,27.0781,27.028,27.0495,10153.5
2016-09-14 12:05:00,37.79,37.83,37.77,37.82,7650.0,27.0495,27.0781,27.0352,27.0709,7650.0
2016-09-14 12:10:00,37.82,37.85,37.8,37.83,7917.0,27.0709,27.0924,27.0566,27.0781,7917.0
2016-09-14 12:15:00,37.83,37.87,37.82,37.86,14592.0,27.0781,27.1067,27.0709,27.0996,14592.0
2016-09-14 12:20:00,37.87,37.89,37.86,37.87,8007.0,27.1067,27.121,27.0996,27.1067,8007.0
2016-09-14 12:25:00,37.87,37.89,37.87,37.87,10648.5,27.1067,27.121,27.1067,27.1067,10648.5
2016-09-14 12:30:00,37.87,37.87,37.85,37.85,6414.0,27.1067,27.1067,27.0924,27.0924,6414.0
2016-09-14 12:35:00,37.85,37.87,37.84,37.85,7050.0,27.0924,27.1067,27.0853,27.0924,7050.0
2016-09-14 12:40:00,37.83,37.83,37.8,37.8,12390.0,27.0781,27.0781,27.0566,27.0566,12390.0
2016-09-14 12:45:00,37.8,37.81,37.75,37.77,10705.5,27.0566,27.0638,27.0208,27.0352,10705.5
2016-09-14 12:50:00,37.78,37.79,37.75,37.76,8452.5,27.0423,27.0495,27.0208,27.028,8452.5
2016-09-14 12:55:00,37.76,37.79,37.75,37.79,12063.0,27.028,27.0495,27.0208,27.0495,12063.0
2016-09-14 13:00:00,37.78,37.81,37.77,37.81,16291.5,27.0423,27.0638,27.0352,27.0638,16291.5
2016-09-14 13:05:00,37.81,37.86,37.8,37.86,19416.0,27.0638,27.0996,27.0566,27.0996,19416.0
2016-09-14 13:10:00,37.86,37.86,37.82,37.83,19788.0,27.0996,27.0996,27.0709,27.0781,19788.0
2016-09-14 13:15:00,37.83,37.84,37.82,37.84,7455.0,27.0781,27.0853,27.0709,27.0853,7455.0
2016-09-14 13:20:00,37.83,37.87,37.82,37.87,15120.0,27.0781,27.1067,27.0709,27.1067,15120.0
2016-09-14 13:25:00,37.88,37.93,37.88,37.91,20581.5,27.1139,27.1497,27.1139,27.1354,20581.5
2016-09-14 13:30:00,37.91,37.96,37.89,37.94,23962.5,27.1354,27.1712,27.121,27.1568,23962.5
2016-09-14 13:35:00,37.94,37.94,37.88,37.92,20835.0,27.1568,27.1568,27.1139,27.1425,20835.0
2016-09-14 13:40:00,37.92,37.93,37.89,37.92,12166.5,27.1425,27.1497,27.121,27.1425,12166.5
2016-09-14 13:45:00,37.92,37.93,37.85,37.85,25869.0,27.1425,27.1497,27.0924,27.0924,25869.0
2016-09-14 13:50:00,37.85,37.88,37.84,37.88,23728.5,27.0924,27.1139,27.0853,27.1139,23728.5
2016-09-14 13:55:00,37.88,37.91,37.87,37.89,24049.5,27.1139,27.1354,27.1067,27.121,24049.5
2016-09-14 14:00:00,37.89,37.93,37.87,37.87,22405.5,27.121,27.1497,27.1067,27.1067,22405.5
2016-09-14 14:05:00,37.86,37.89,37.84,37.86,25035.0,27.0996,27.121,27.0853,27.0996,25035.0
2016-09-14 14:10:00,37.87,37.87,37.79,37.8,44065.5,27.1067,27.1067,27.0495,27.0566,44065.5
2016-09-14 14:15:00,37.79,37.93,37.79,37.92,107824.5,27.0495,27.1497,27.0495,27.1425,107824.5
2016-09-14 14:20:00,37.91,37.94,37.89,37.93,29271.0,27.1354,27.1568,27.121,27.1497,29271.0
2016-09-14 14:25:00,37.93,37.95,37.89,37.95,24184.5,27.1497,27.164,27.121,27.164,24184.5
2016-09-14 14:30:00,37.95,37.95,37.89,37.89,29287.5,27.164,27.164,27.121,27.121,29287.5
2016-09-14 14:35:00,37.89,37.9,37.85,37.87,14856.0,27.121,27.1282,27.0924,27.1067,14856.0
2016-09-14 14:40:00,37.86,37.95,37.86,37.93,22630.5,27.0996,27.164,27.0996,27.1497,22630.5
2016-09-14 14:45:00,37.93,37.93,37.89,37.91,29157.0,27.1497,27.1497,27.121,27.1354,29157.0
2016-09-14 14:50:00,37.9,37.94,37.87,37.87,28045.5,27.1282,27.1568,27.1067,27.1067,28045.5
2016-09-14 14:55:00,37.88,37.93,37.88,37.92,20395.5,27.1139,27.1497,27.1139,27.1425,20395.5
2016-09-14 15:00:00,37.92,37.93,37.86,37.88,12709.5,27.1425,27.1497,27.0996,27.1139,12709.5
2016-09-14 15:05:00,37.88,37.89,37.83,37.84,26742.0,27.1139,27.121,27.0781,27.0853,26742.0
2016-09-14 15:10:00,37.84,37.85,37.81,37.82,28891.5,27.0853,27.0924,27.0638,27.0709,28891.5
2016-09-14 15:15:00,37.83,37.83,37.77,37.78,20704.5,27.0781,27.0781,27.0352,27.0423,20704.5
2016-09-14 15:20:00,37.78,37.82,37.73,37.75,30958.5,27.0423,27.0709,27.0065,27.0208,30958.5
2016-09-14 15:25:00,37.75,37.77,37.7,37.71,29326.5,27.0208,27.0352,26.985,26.9922,29326.5
2016-09-14 15:30:00,37.71,37.79,37.71,37.77,40207.5,26.9922,27.0495,26.9922,27.0352,40207.5
2016-09-14 15:35:00,37.77,37.79,37.72,37.76,36267.0,27.0352,27.0495,26.9994,27.028,36267.0
2016-09-14 15:40:00,37.75,37.82,37.75,37.81,51654.0,27.0208,27.0709,27.0208,27.0638,51654.0
2016-09-14 15:45:00,37.81,37.83,37.77,37.81,55512.0,27.0638,27.0781,27.0352,27.0638,55512.0
2016-09-14 15:50:00,37.81,37.85,37.78,37.85,137386.5,27.0638,27.0924,27.0423,27.0924,137386.5
2016-09-14 15:55:00,37.85,37.85,37.78,37.83,150439.5,27.0924,27.0924,27.0423,27.0781,150439.5
2016-09-15 09:30:00,37.83,37.96,37.56,37.78,56662.5,27.0781,27.1712,26.8848,27.0423,56662.5
2016-09-15 09:35:00,37.78,37.89,37.65,37.7,25461.0,27.0423,27.121,26.9493,26.985,25461.0
2016-09-15 09:40:00,37.69,37.8,37.67,37.72,16567.5,26.9779,27.0566,26.9636,26.9994,16567.5
2016-09-15 09:45:00,37.71,37.82,37.68,37.82,18334.5,26.9922,27.0709,26.9707,27.0709,18334.5
2016-09-15 09:50:00,37.81,37.91,37.77,37.89,49479.0,27.0638,27.1354,27.0352,27.121,49479.0
2016-09-15 09:55:00,37.87,37.88,37.81,37.87,25738.5,27.1067,27.1139,27.0638,27.1067,25738.5
2016-09-15 10:00:00,37.85,37.87,37.79,37.87,18391.5,27.0924,27.1067,27.0495,27.1067,18391.5
2016-09-15 10:05:00,37.87,37.95,37.87,37.92,22002.0,27.1067,27.164,27.1067,27.1425,22002.0
2016-09-15 10:10:00,37.89,37.96,37.89,37.91,27562.5,27.121,27.1712,27.121,27.1354,27562.5
2016-09-15 10:15:00,37.9,37.92,37.9,37.91,49729.5,27.1282,27.1425,27.1282,27.1354,49729.5
2016-09-15 10:20:00,37.91,37.91,37.89,37.89,29452.5,27.1354,27.1354,27.121,27.121,29452.5
2016-09-15 10:25:00,37.89,37.93,37.89,37.9,38521.5,27.121,27.1497,27.121,27.1282,38521.5
2016-09-15 10:30:00,37.9,37.92,37.88,37.89,39238.5,27.1282,27.1425,27.1139,27.121,39238.5
2016-09-15 10:35:00,37.88,37.97,37.88,37.96,49860.0,27.1139,27.1783,27.1139,27.1712,49860.0
2016-09-15 10:40:00,37.97,37.97,37.88,37.88,20178.0,27.1783,27.1783,27.1139,27.1139,20178.0
2016-09-15 10:45:00,37.89,37.94,37.89,37.93,31149.0,27.121,27.1568,27.121,27.1497,31149.0
2016-09-15 10:50:00,37.94,37.99,37.93,37.99,64699.5,27.1568,27.1926,27.1497,27.1926,64699.5
2016-09-15 10:55:00,38.0,38.01,37.93,37.95,73002.0,27.1998,27.2069,27.1497,27.164,73002.0
2016-09-15 11:00:00,37.96,37.99,37.95,37.98,84063.0,27.1712,27.1926,27.164,27.1855,84063.0
2016-09-15 11:05:00,37.99,38.02,37.97,38.0,33064.5,27.1926,27.2141,27.1783,27.1998,33064.5
2016-09-15 11:10:00,38.01,38.02,37.97,37.99,20077.5,27.2069,27.2141,27.1783,27.1926,20077.5
2016-09-15 11:15:00,37.99,38.03,37.97,37.97,23614.5,27.1926,27.2213,27.1783,27.1783,23614.5
2016-09-15 11:20:00,37.97,37.97,37.93,37.94,12960.0,27.1783,27.1783,27.1497,27.1568,12960.0
2016-09-15 11:25:00,37.95,37.99,37.94,37.99,18414.0,27.164,27.1926,27.1568,27.1926,18414.0
2016-09-15 11:30:00,37.99,38.07,37.98,38.04,33783.0,27.1926,27.2499,27.1855,27.2284,33783.0
2016-09-15 11:35:00,38.05,38.07,38.01,38.02,19473.0,27.2356,27.2499,27.2069,27.2141,19473.0
2016-09-15 11:40:00,38.03,38.03,37.99,37.99,20100.0,27.2213,27.2213,27.1926,27.1926,20100.0
2016-09-15 11:45:00,37.99,38.0,37.95,37.96,24799.5,27.1926,27.1998,27.164,27.1712,24799.5
2016-09-15 11:50:00,37.97,38.01,37.95,37.99,24427.5,27.1783,27.2069,27.164,27.1926,24427.5
2016-09-15 11:55:00,37.99,38.01,37.94,37.94,28894.5,27.1926,27.2069,27.1568,27.1568,28894.5
2016-09-15 12:00:00,37.95,37.97,37.94,37.96,21879.0,27.164,27.1783,27.1568,27.1712,21879.0
2016-09-15 12:05:00,37.96,37.98,37.95,37.96,37140.0,27.1712,27.1855,27.164,27.1712,37140.0
2016-09-15 12:10:00,37.97,37.97,37.93,37.95,241950.0,27.1783,27.1783,27.1497,27.164,241950.0
2016-09-15 12:15:00,37.95,37.99,37.95,37.97,37120.5,27.164,27.1926,27.164,27.1783,37120.5
2016-09-15 12:20:00,37.97,38.0,37.97,37.98,24010.5,27.1783,27.1998,27.1783,27.1855,24010.5
2016-09-15 12:25:00,37.98,37.99,37.94,37.95,17806.5,27.1855,27.1926,27.1568,27.164,17806.5
2016-09-15 12:30:00,37.95,37.96,37.93,37.93,11416.5,27.164,27.1712,27.1497,27.1497,11416.5
2016-09-15 12:35:00,37.93,37.93,37.89,37.92,19896.0,27.1497,27.1497,27.121,27.1425,19896.0
2016-09-15 12:40:00,37.92,37.92,37.89,37.91,16288.5,27.1425,27.1425,27.121,27.1354,16288.5
2016-09-15 12:45:00,37.91,37.91,37.89,37.89,13120.5,27.1354,27.1354,27.121,27.121,13120.5
2016-09-15 12:50:00,37.89,37.91,37.88,37.9,15663.0,27.121,27.1354,27.1139,27.1282,15663.0
2016-09-15 12:55:00,37.89,37.92,37.89,37.91,10200.0,27.121,27.1425,27.121,27.1354,10200.0
2016-09-15 13:00:00,37.91,37.95,37.9,37.93,40341.0,27.1354,27.164,27.1282,27.1497,40341.0
2016-09-15 13:05:00,37.93,37.93,37.88,37.91,28080.0,27.1497,27.1497,27.1139,27.1354,28080.0
2016-09-15 13:10:00,37.89,37.9,37.86,37.87,14538.0,27.121,27.1282,27.0996,27.1067,14538.0
2016-09-15 13:15:00,37.87,37.91,37.86,37.91,15112.5,27.1067,27.1354,27.0996,27.1354,15112.5
2016-09-15 13:20:00,37.91,37.93,37.89,37.93,20850.0,27.1354,27.1497,27.121,27.1497,20850.0
2016-09-15 13:25:00,37.93,37.95,37.89,37.91,18880.5,27.1497,27.164,27.121,27.1354,18880.5
2016-09-15 13:30:00,37.91,37.94,37.91,37.94,28434.0,27.1354,27.1568,27.1354,27.1568,28434.0
2016-09-15 13:35:00,37.95,37.95,37.93,37.95,18067.5,27.164,27.164,27.1497,27.164,18067.5
2016-09-15 13:40:00,37.96,37.98,37.93,37.97,85699.5,27.1712,27.1855,27.1497,27.1783,85699.5
2016-09-15 13:45:00,37.98,38.0,37.95,37.99,74356.5,27.1855,27.1998,27.164,27.1926,74356.5
2016-09-15 13:50:00,37.99,38.01,37.97,37.99,22518.0,27.1926,27.2069,27.1783,27.1926,22518.0
2016-09-15 13:55:00,37.99,38.05,37.99,38.05,134524.5,27.1926,27.2356,27.1926,27.2356,134524.5
2016-09-15 14:00:00,38.05,38.07,38.03,38.04,49629.0,27.2356,27.2499,27.2213,27.2284,49629.0
2016-09-15 14:05:00,38.04,38.04,37.99,38.03,51885.0,27.2284,27.2284,27.1926,27.2213,51885.0
2016-09-15 14:10:00,38.02,38.02,37.99,38.02,23529.0,27.2141,27.2141,27.1926,27.2141,23529.0
2016-09-15 14:15:00,38.02,38.05,38.01,38.05,57847.5,27.2141,27.2356,27.2069,27.2356,57847.5
2016-09-15 14:20:00,38.05,38.07,38.03,38.05,76440.0,27.2356,27.2499,27.2213,27.2356,76440.0
2016-09-15 14:25:00,38.05,38.06,38.01,38.03,22290.0,27.2356,27.2427,27.2069,27.2213,22290.0
2016-09-15 14:30:00,38.03,38.04,37.99,38.0,21897.0,27.2213,27.2284,27.1926,27.1998,21897.0
2016-09-15 14:35:00,38.01,38.01,37.98,38.0,16323.0,27.2069,27.2069,27.1855,27.1998,16323.0
2016-09-15 14:40:00,38.0,38.0,37.98,37.99,24066.0,27.1998,27.1998,27.1855,27.1926,24066.0
2016-09-15 14:45:00,37.99,38.0,37.97,37.97,16275.0,27.1926,27.1998,27.1783,27.1783,16275.0
2016-09-15 14:50:00,37.98,37.98,37.95,37.98,27789.0,27.1855,27.1855,27.164,27.1855,27789.0
2016-09-15 14:55:00,37.98,37.98,37.97,37.97,31623.0,27.1855,27.1855,27.1783,27.1783,31623.0
2016-09-15 15:00:00,37.97,38.01,37.97,37.99,67803.0,27.1783,27.2069,27.1783,27.1926,67803.0
2016-09-15 15:05:00,37.99,38.01,37.98,37.98,54529.5,27.1926,27.2069,27.1855,27.1855,54529.5
2016-09-15 15:10:00,37.99,37.99,37.95,37.97,19725.0,27.1926,27.1926,27.164,27.1783,19725.0
2016-09-15 15:15:00,37.97,37.99,37.93,37.95,25998.0,27.1783,27.1926,27.1497,27.164,25998.0
2016-09-15 15:20:00,37.94,37.98,37.94,37.97,23374.5,27.1568,27.1855,27.1568,27.1783,23374.5
2016-09-15 15:25:00,37.97,38.0,37.96,37.99,106836.0,27.1783,27.1998,27.1712,27.1926,106836.0
2016-09-15 15:30:00,37.99,37.99,37.95,37.97,38320.5,27.1926,27.1926,27.164,27.1783,38320.5
2016-09-15 15:35:00,37.97,37.99,37.96,37.98,104794.5,27.1783,27.1926,27.1712,27.1855,104794.5
2016-09-15 15:40:00,37.97,38.0,37.97,37.98,39126.0,27.1783,27.1998,27.1783,27.1855,39126.0
2016-09-15 15:45:00,37.99,37.99,37.95,37.98,90925.5,27.1926,27.1926,27.164,27.1855,90925.5
2016-09-15 15:50:00,37.97,37.98,37.93,37.93,73162.5,27.1783,27.1855,27.1497,27.1497,73162.5
2016-09-15 15:55:00,37.93,37.96,37.91,37.95,226963.5,27.1497,27.1712,27.1354,27.164,226963.5
2016-09-16 09:30:00,37.72,37.75,37.35,37.65,760716.0,26.9994,27.0208,26.7345,26.9493,760716.0
2016-09-16 09:35:00,37.62,37.73,37.57,37.67,42741.0,26.9278,27.0065,26.892,26.9636,42741.0
2016-09-16 09:40:00,37.67,37.73,37.62,37.73,33496.5,26.9636,27.0065,26.9278,27.0065,33496.5
2016-09-16 09:45:00,37.73,37.87,37.73,37.85,31593.0,27.0065,27.1067,27.0065,27.0924,31593.0
2016-09-16 09:50:00,37.82,37.89,37.81,37.89,19951.5,27.0709,27.121,27.0638,27.121,19951.5
2016-09-16 09:55:00,37.88,37.92,37.86,37.87,13606.5,27.1139,27.1425,27.0996,27.1067,13606.5
2016-09-16 10:00:00,37.85,37.87,37.79,37.81,30844.5,27.0924,27.1067,27.0495,27.0638,30844.5
2016-09-16 10:05:00,37.79,37.81,37.69,37.75,34006.5,27.0495,27.0638,26.9779,27.0208,34006.5
2016-09-16 10:10:00,37.77,37.83,37.76,37.8,15835.5,27.0352,27.0781,27.028,27.0566,15835.5
2016-09-16 10:15:00,37.78,37.86,37.77,37.83,9901.5,27.0423,27.0996,27.0352,27.0781,9901.5
2016-09-16 10:20:00,37.83,37.85,37.81,37.85,12295.5,27.0781,27.0924,27.0638,27.0924,12295.5
2016-09-16 10:25:00,37.83,37.85,37.79,37.83,13765.5,27.0781,27.0924,27.0495,27.0781,13765.5
2016-09-16 10:30:00,37.83,37.86,37.82,37.83,7800.0,27.0781,27.0996,27.0709,27.0781,7800.0
2016-09-16 10:35:00,37.83,37.87,37.79,37.87,18259.5,27.0781,27.1067,27.0495,27.1067,18259.5
2016-09-16 10:40:00,37.87,37.89,37.84,37.88,19327.5,27.1067,27.121,27.0853,27.1139,19327.5
2016-09-16 10:45:00,37.89,37.93,37.89,37.91,10842.0,27.121,27.1497,27.121,27.1354,10842.0
2016-09-16 10:50:00,37.89,37.9,37.85,37.85,22014.0,27.121,27.1282,27.0924,27.0924,22014.0
2016-09-16 10:55:00,37.85,37.86,37.8,37.8,16303.5,27.0924,27.0996,27.0566,27.0566,16303.5
2016-09-16 11:00:00,37.79,37.81,37.76,37.77,14632.5,27.0495,27.0638,27.028,27.0352,14632.5
2016-09-16 11:05:00,37.77,37.79,37.76,37.76,20925.0,27.0352,27.0495,27.028,27.028,20925.0
2016-09-16 11:10:00,37.75,37.78,37.75,37.78,13927.5,27.0208,27.0423,27.0208,27.0423,13927.5
2016-09-16 11:15:00,37.77,37.79,37.75,37.77,22158.0,27.0352,27.0495,27.0208,27.0352,22158.0
2016-09-16 11:20:00,37.78,37.83,37.78,37.82,28747.5,27.0423,27.0781,27.0423,27.0709,28747.5
2016-09-16 11:25:00,37.81,37.83,37.8,37.82,8223.0,27.0638,27.0781,27.0566,27.0709,8223.0
2016-09-16 11:30:00,37.81,37.85,37.81,37.85,7005.0,27.0638,27.0924,27.0638,27.0924,7005.0
2016-09-16 11:35:00,37.84,37.89,37.84,37.87,5842.5,27.0853,27.121,27.0853,27.1067,5842.5
2016-09-16 11:40:00,37.87,37.92,37.87,37.91,8871.0,27.1067,27.1425,27.1067,27.1354,8871.0
2016-09-16 11:45:00,37.91,37.95,37.9,37.91,11121.0,27.1354,27.164,27.1282,27.1354,11121.0
2016-09-16 11:50:00,37.91,37.95,37.91,37.95,15477.0,27.1354,27.164,27.1354,27.164,15477.0
2016-09-16 11:55:00,37.95,37.96,37.91,37.95,9792.0,27.164,27.1712,27.1354,27.164,9792.0
2016-09-16 12:00:00,37.97,37.97,37.95,37.95,7533.0,27.1783,27.1783,27.164,27.164,7533.0
2016-09-16 12:05:00,37.95,37.97,37.94,37.97,7650.0,27.164,27.1783,27.1568,27.1783,7650.0
2016-09-16 12:10:00,37.97,37.97,37.92,37.92,16320.0,27.1783,27.1783,27.1425,27.1425,16320.0
2016-09-16 12:15:00,37.91,37.93,37.86,37.93,54418.5,27.1354,27.1497,27.0996,27.1497,54418.5
2016-09-16 12:20:00,37.92,37.95,37.91,37.95,11943.0,27.1425,27.164,27.1354,27.164,11943.0
2016-09-16 12:25:00,37.95,37.97,37.94,37.96,18420.0,27.164,27.1783,27.1568,27.1712,18420.0
2016-09-16 12:30:00,37.96,37.97,37.93,37.93,10860.0,27.1712,27.1783,27.1497,27.1497,10860.0
2016-09-16 12:35:00,37.92,37.95,37.92,37.93,11088.0,27.1425,27.164,27.1425,27.1497,11088.0
2016-09-16 12:40:00,37.93,37.93,37.84,37.88,54172.5,27.1497,27.1497,27.0853,27.1139,54172.5
2016-09-16 12:45:00,37.88,37.88,37.83,37.86,69144.0,27.1139,27.1139,27.0781,27.0996,69144.0
2016-09-16 12:50:00,37.86,37.86,37.82,37.84,25893.0,27.0996,27.0996,27.0709,27.0853,25893.0
2016-09-16 12:55:00,37.84,37.85,37.81,37.84,19434.0,27.0853,27.0924,27.0638,27.0853,19434.0
2016-09-16 13:00:00,37.83,37.85,37.83,37.85,34969.5,27.0781,27.0924,27.0781,27.0924,34969.5
2016-09-16 13:05:00,37.85,37.85,37.8,37.83,31350.0,27.0924,27.0924,27.0566,27.0781,31350.0
2016-09-16 13:10:00,37.83,37.83,37.79,37.79,23487.0,27.0781,27.0781,27.0495,27.0495,23487.0
2016-09-16 13:15:00,37.79,37.81,37.79,37.8,11034.0,27.0495,27.0638,27.0495,27.0566,11034.0
2016-09-16 13:20:00,37.79,37.82,37.78,37.82,10798.5,27.0495,27.0709,27.0423,27.0709,10798.5
2016-09-16 13:25:00,37.81,37.81,37.78,37.8,11812.5,27.0638,27.0638,27.0423,27.0566,11812.5
2016-09-16 13:30:00,37.8,37.81,37.77,37.77,36408.0,27.0566,27.0638,27.0352,27.0352,36408.0
2016-09-16 13:35:00,37.77,37.79,37.77,37.77,32647.5,27.0352,27.0495,27.0352,27.0352,32647.5
2016-09-16 13:40:00,37.77,37.77,37.74,37.74,13995.0,27.0352,27.0352,27.0137,27.0137,13995.0
2016-09-16 13:45:00,37.74,37.75,37.73,37.75,20040.0,27.0137,27.0208,27.0065,27.0208,20040.0
2016-09-16 13:50:00,37.75,37.75,37.73,37.75,29668.5,27.0208,27.0208,27.0065,27.0208,29668.5
2016-09-16 13:55:00,37.75,37.75,37.73,37.75,50050.5,27.0208,27.0208,27.0065,27.0208,50050.5
2016-09-16 14:00:00,37.75,37.75,37.72,37.73,17550.0,27.0208,27.0208,26.9994,27.0065,17550.0
2016-09-16 14:05:00,37.73,37.77,37.73,37.77,24240.0,27.0065,27.0352,27.0065,27.0352,24240.0
2016-09-16 14:10:00,37.77,37.77,37.72,37.73,71572.5,27.0352,27.0352,26.9994,27.0065,71572.5
2016-09-16 14:15:00,37.73,37.74,37.71,37.73,41695.5,27.0065,27.0137,26.9922,27.0065,41695.5
2016-09-16 14:20:00,37.74,37.76,37.74,37.75,20476.5,27.0137,27.028,27.0137,27.0208,20476.5
2016-09-16 14:25:00,37.75,37.76,37.73,37.75,28773.0,27.0208,27.028,27.0065,27.0208,28773.0
2016-09-16 14:30:00,37.77,37.79,37.77,37.77,24319.5,27.0352,27.0495,27.0352,27.0352,24319.5
2016-09-16 14:35:00,37.77,37.78,37.76,37.77,33142.5,27.0352,27.0423,27.028,27.0352,33142.5
2016-09-16 14:40:00,37.76,37.79,37.75,37.78,40006.5,27.028,27.0495,27.0208,27.0423,40006.5
2016-09-16 14:45:00,37.79,37.79,37.76,37.76,37344.0,27.0495,27.0495,27.028,27.028,37344.0
2016-09-16 14:50:00,37.77,37.77,37.75,37.77,36516.0,27.0352,27.0352,27.0208,27.0352,36516.0
2016-09-16 14:55:00,37.76,37.76,37.73,37.73,14230.5,27.028,27.028,27.0065,27.0065,14230.5
2016-09-16 15:00:00,37.74,37.77,37.73,37.77,24807.0,27.0137,27.0352,27.0065,27.0352,24807.0
2016-09-16 15:05:00,37.77,37.77,37.75,37.75,22809.0,27.0352,27.0352,27.0208,27.0208,22809.0
2016-09-16 15:10:00,37.75,37.76,37.72,37.75,31878.0,27.0208,27.028,26.9994,27.0208,31878.0
2016-09-16 15:15:00,37.75,37.76,37.69,37.76,82375.5,27.0208,27.028,26.9779,27.028,82375.5
2016-09-16 15:20:00,37.76,37.78,37.75,37.77,33859.5,27.028,27.0423,27.0208,27.0352,33859.5
2016-09-16 15:25:00,37.77,37.77,37.76,37.77,71799.0,27.0352,27.0352,27.028,27.0352,71799.0
2016-09-16 15:30:00,37.77,37.83,37.77,37.81,94660.5,27.0352,27.0781,27.0352,27.0638,94660.5
2016-09-16 15:35:00,37.81,37.81,37.77,37.79,107053.5,27.0638,27.0638,27.0352,27.0495,107053.5
2016-09-16 15:40:00,37.78,37.8,37.75,37.75,116719.5,27.0423,27.0566,27.0208,27.0208,116719.5
2016-09-16 15:45:00,37.76,37.79,37.76,37.79,85983.0,27.028,27.0495,27.028,27.0495,85983.0
2016-09-16 15:50:00,37.79,37.79,37.73,37.75,148126.5,27.0495,27.0495,27.0065,27.0208,148126.5
2016-09-16 15:55:00,37.75,37.77,37.69,37.71,375408.0,27.0208,27.0352,26.9779,26.9922,375408.0
2016-09-19 09:30:00,37.97,38.07,37.84,37.93,31327.5,27.1783,27.2499,27.0853,27.1497,31327.5
2016-09-19 09:35:00,37.92,37.97,37.87,37.93,37911.0,27.1425,27.1783,27.1067,27.1497,37911.0
2016-09-19 09:40:00,37.92,37.97,37.87,37.97,9009.0,27.1425,27.1783,27.1067,27.1783,9009.0
2016-09-19 09:45:00,37.99,38.13,37.97,38.13,16681.5,27.1926,27.2928,27.1783,27.2928,16681.5
2016-09-19 09:50:00,38.13,38.19,38.11,38.13,17952.0,27.2928,27.3358,27.2785,27.2928,17952.0
2016-09-19 09:55:00,38.14,38.21,38.14,38.21,10441.5,27.3,27.3501,27.3,27.3501,10441.5
2016-09-19 10:00:00,38.2,38.22,38.13,38.15,26620.5,27.3429,27.3573,27.2928,27.3071,26620.5
2016-09-19 10:05:00,38.16,38.17,38.13,38.16,19302.0,27.3143,27.3215,27.2928,27.3143,19302.0
2016-09-19 10:10:00,38.16,38.17,38.14,38.15,19386.0,27.3143,27.3215,27.3,27.3071,19386.0
2016-09-19 10:15:00,38.16,38.19,38.14,38.19,18108.0,27.3143,27.3358,27.3,27.3358,18108.0
2016-09-19 10:20:00,38.19,38.2,38.13,38.15,13152.0,27.3358,27.3429,27.2928,27.3071,13152.0
2016-09-19 10:25:00,38.16,38.19,38.14,38.17,15319.5,27.3143,27.3358,27.3,27.3215,15319.5
2016-09-19 10:30:00,38.17,38.18,38.13,38.13,13753.5,27.3215,27.3286,27.2928,27.2928,13753.5
2016-09-19 10:35:00,38.14,38.14,38.05,38.07,14308.5,27.3,27.3,27.2356,27.2499,14308.5
2016-09-19 10:40:00,38.06,38.06,38.05,38.06,8370.0,27.2427,27.2427,27.2356,27.2427,8370.0
2016-09-19 10:45:00,38.06,38.09,38.04,38.05,7066.5,27.2427,27.2642,27.2284,27.2356,7066.5
2016-09-19 10:50:00,38.05,38.12,38.03,38.12,33087.0,27.2356,27.2857,27.2213,27.2857,33087.0
2016-09-19 10:55:00,38.12,38.13,38.06,38.07,10849.5,27.2857,27.2928,27.2427,27.2499,10849.5
2016-09-19 11:00:00,38.07,38.08,38.07,38.07,7530.0,27.2499,27.257,27.2499,27.2499,7530.0
2016-09-19 11:05:00,38.07,38.11,38.07,38.09,9793.5,27.2499,27.2785,27.2499,27.2642,9793.5
2016-09-19 11:10:00,38.09,38.09,38.05,38.05,14668.5,27.2642,27.2642,27.2356,27.2356,14668.5
2016-09-19 11:15:00,38.05,38.07,38.03,38.05,18450.0,27.2356,27.2499,27.2213,27.2356,18450.0
2016-09-19 11:20:00,38.05,38.06,37.98,37.98,23308.5,27.2356,27.2427,27.1855,27.1855,23308.5
2016-09-19 11:25:00,37.99,38.0,37.98,37.99,22743.0,27.1926,27.1998,27.1855,27.1926,22743.0
2016-09-19 11:30:00,38.0,38.02,37.97,38.01,25807.5,27.1998,27.2141,27.1783,27.2069,25807.5
2016-09-19 11:35:00,38.01,38.04,37.99,38.0,25953.0,27.2069,27.2284,27.1926,27.1998,25953.0
2016-09-19 11:40:00,38.0,38.01,37.97,37.97,59614.5,27.1998,27.2069,27.1783,27.1783,59614.5
2016-09-19 11:45:00,37.97,38.01,37.97,37.99,30384.0,27.1783,27.2069,27.1783,27.1926,30384.0
2016-09-19 11:50:00,38.0,38.0,37.97,38.0,70540.5,27.1998,27.1998,27.1783,27.1998,70540.5
2016-09-19 11:55:00,38.0,38.01,37.99,37.99,24580.5,27.1998,27.2069,27.1926,27.1926,24580.5
2016-09-19 12:00:00,38.0,38.01,37.99,37.99,31438.5,27.1998,27.2069,27.1926,27.1926,31438.5
2016-09-19 12:05:00,38.0,38.01,37.98,37.98,18621.0,27.1998,27.2069,27.1855,27.1855,18621.0
2016-09-19 12:10:00,37.99,37.99,37.87,37.9,19327.5,27.1926,27.1926,27.1067,27.1282,19327.5
2016-09-19 12:15:00,37.89,37.9,37.85,37.87,23265.0,27.121,27.1282,27.0924,27.1067,23265.0
2016-09-19 12:20:00,37.86,37.9,37.85,37.85,17743.5,27.0996,27.1282,27.0924,27.0924,17743.5
2016-09-19 12:25:00,37.86,37.87,37.85,37.86,15091.5,27.0996,27.1067,27.0924,27.0996,15091.5
2016-09-19 12:30:00,37.86,37.87,37.85,37.86,30817.5,27.0996,27.1067,27.0924,27.0996,30817.5
2016-09-19 12:35:00,37.86,37.87,37.85,37.86,15187.5,27.0996,27.1067,27.0924,27.0996,15187.5
2016-09-19 12:40:00,37.86,37.87,37.85,37.87,15067.5,27.0996,27.1067,27.0924,27.1067,15067.5
2016-09-19 12:45:00,37.87,37.87,37.85,37.85,22860.0,27.1067,27.1067,27.0924,27.0924,22860.0
2016-09-19 12:50:00,37.86,37.87,37.85,37.86,20437.5,27.0996,27.1067,27.0924,27.0996,20437.5
2016-09-19 12:55:00,37.85,37.87,37.8,37.81,20113.5,27.0924,27.1067,27.0566,27.0638,20113.5
2016-09-19 13:00:00,37.81,37.83,37.78,37.83,14407.5,27.0638,27.0781,27.0423,27.0781,14407.5
2016-09-19 13:05:00,37.82,37.85,37.82,37.85,10713.0,27.0709,27.0924,27.0709,27.0924,10713.0
2016-09-19 13:10:00,37.85,37.86,37.83,37.83,18513.0,27.0924,27.0996,27.0781,27.0781,18513.0
2016-09-19 13:15:00,37.84,37.85,37.82,37.83,14884.5,27.0853,27.0924,27.0709,27.0781,14884.5
2016-09-19 13:20:00,37.83,37.83,37.81,37.83,8817.0,27.0781,27.0781,27.0638,27.0781,8817.0
2016-09-19 13:25:00,37.82,37.84,37.8,37.81,13779.0,27.0709,27.0853,27.0566,27.0638,13779.0
2016-09-19 13:30:00,37.81,37.81,37.72,37.72,21372.0,27.0638,27.0638,26.9994,26.9994,21372.0
2016-09-19 13:35:00,37.71,37.74,37.7,37.74,15670.5,26.9922,27.0137,26.985,27.0137,15670.5
2016-09-19 13:40:00,37.74,37.74,37.73,37.73,6247.5,27.0137,27.0137,27.0065,27.0065,6247.5
2016-09-19 13:45:00,37.73,37.74,37.72,37.72,23056.5,27.0065,27.0137,26.9994,26.9994,23056.5
2016-09-19 13:50:00,37.73,37.74,37.72,37.74,22582.5,27.0065,27.0137,26.9994,27.0137,22582.5
2016-09-19 13:55:00,37.74,37.78,37.73,37.78,20079.0,27.0137,27.0423,27.0065,27.0423,20079.0
2016-09-19 14:00:00,37.78,37.79,37.76,37.78,40858.5,27.0423,27.0495,27.028,27.0423,40858.5
2016-09-19 14:05:00,37.78,37.78,37.75,37.77,31273.5,27.0423,27.0423,27.0208,27.0352,31273.5
2016-09-19 14:10:00,37.77,37.81,37.76,37.79,33649.5,27.0352,27.0638,27.028,27.0495,33649.5
2016-09-19 14:15:00,37.79,37.83,37.79,37.81,10696.5,27.0495,27.0781,27.0495,27.0638,10696.5
2016-09-19 14:20:00,37.81,37.83,37.81,37.83,11521.5,27.0638,27.0781,27.0638,27.0781,11521.5
2016-09-19 14:25:00,37.84,37.84,37.81,37.83,15264.0,27.0853,27.0853,27.0638,27.0781,15264.0
2016-09-19 14:30:00,37.83,37.84,37.81,37.81,45189.0,27.0781,27.0853,27.0638,27.0638,45189.0
2016-09-19 14:35:00,37.82,37.84,37.81,37.81,28374.0,27.0709,27.0853,27.0638,27.0638,28374.0
2016-09-19 14:40:00,37.81,37.84,37.81,37.81,24354.0,27.0638,27.0853,27.0638,27.0638,24354.0
2016-09-19 14:45:00,37.81,37.86,37.81,37.83,52926.0,27.0638,27.0996,27.0638,27.0781,52926.0
2016-09-19 14:50:00,37.84,37.87,37.82,37.83,50520.0,27.0853,27.1067,27.0709,27.0781,50520.0
2016-09-19 14:55:00,37.83,37.85,37.81,37.85,44986.5,27.0781,27.0924,27.0638,27.0924,44986.5
2016-09-19 15:00:00,37.85,37.85,37.81,37.82,42075.0,27.0924,27.0924,27.0638,27.0709,42075.0
2016-09-19 15:05:00,37.82,37.83,37.79,37.79,32754.0,27.0709,27.0781,27.0495,27.0495,32754.0
2016-09-19 15:10:00,37.8,37.83,37.79,37.81,23362.5,27.0566,27.0781,27.0495,27.0638,23362.5
2016-09-19 15:15:00,37.82,37.82,37.77,37.77,26952.0,27.0709,27.0709,27.0352,27.0352,26952.0
2016-09-19 15:20:00,37.77,37.79,37.77,37.77,18750.0,27.0352,27.0495,27.0352,27.0352,18750.0
2016-09-19 15:25:00,37.78,37.81,37.75,37.75,54598.5,27.0423,27.0638,27.0208,27.0208,54598.5
2016-09-19 15:30:00,37.75,37.77,37.69,37.73,44437.5,27.0208,27.0352,26.9779,27.0065,44437.5
2016-09-19 15:35:00,37.74,37.8,37.73,37.77,49836.0,27.0137,27.0566,27.0065,27.0352,49836.0
2016-09-19 15:40:00,37.78,37.84,37.75,37.82,55296.0,27.0423,27.0853,27.0208,27.0709,55296.0
2016-09-19 15:45:00,37.82,37.85,37.81,37.83,45996.0,27.0709,27.0924,27.0638,27.0781,45996.0
2016-09-19 15:50:00,37.84,37.85,37.81,37.83,96748.5,27.0853,27.0924,27.0638,27.0781,96748.5
2016-09-19 15:55:00,37.83,37.83,37.77,37.79,108675.0,27.0781,27.0781,27.0352,27.0495,108675.0
2016-09-20 09:30:00,38.08,38.25,38.07,38.21,82752.0,27.257,27.3787,27.2499,27.3501,82752.0
2016-09-20 09:35:00,38.22,38.23,38.0,38.05,39843.0,27.3573,27.3644,27.1998,27.2356,39843.0
2016-09-20 09:40:00,38.05,38.06,37.99,37.99,18120.0,27.2356,27.2427,27.1926,27.1926,18120.0
2016-09-20 09:45:00,37.99,38.01,37.93,37.99,33853.5,27.1926,27.2069,27.1497,27.1926,33853.5
2016-09-20 09:50:00,38.01,38.07,38.0,38.07,58233.0,27.2069,27.2499,27.1998,27.2499,58233.0
2016-09-20 09:55:00,38.07,38.11,38.0,38.05,70548.0,27.2499,27.2785,27.1998,27.2356,70548.0
2016-09-20 10:00:00,38.05,38.1,38.05,38.09,71161.5,27.2356,27.2714,27.2356,27.2642,71161.5
2016-09-20 10:05:00,38.09,38.15,38.09,38.13,90405.0,27.2642,27.3071,27.2642,27.2928,90405.0
2016-09-20 10:10:00,38.13,38.13,38.05,38.09,67618.5,27.2928,27.2928,27.2356,27.2642,67618.5
2016-09-20 10:15:00,38.09,38.11,38.06,38.11,28839.0,27.2642,27.2785,27.2427,27.2785,28839.0
2016-09-20 10:20:00,38.11,38.12,38.09,38.11,39057.0,27.2785,27.2857,27.2642,27.2785,39057.0
2016-09-20 10:25:00,38.11,38.16,38.09,38.15,58626.0,27.2785,27.3143,27.2642,27.3071,58626.0
2016-09-20 10:30:00,38.15,38.16,38.09,38.09,43927.5,27.3071,27.3143,27.2642,27.2642,43927.5
2016-09-20 10:35:00,38.09,38.1,38.04,38.05,35872.5,27.2642,27.2714,27.2284,27.2356,35872.5
2016-09-20 10:40:00,38.05,38.07,38.05,38.05,20527.5,27.2356,27.2499,27.2356,27.2356,20527.5
2016-09-20 10:45:00,38.06,38.11,38.04,38.11,49615.5,27.2427,27.2785,27.2284,27.2785,49615.5
2016-09-20 10:50:00,38.11,38.13,38.1,38.12,40900.5,27.2785,27.2928,27.2714,27.2857,40900.5
2016-09-20 10:55:00,38.12,38.13,38.07,38.09,82021.5,27.2857,27.2928,27.2499,27.2642,82021.5
2016-09-20 11:00:00,38.09,38.1,38.08,38.1,48561.0,27.2642,27.2714,27.257,27.2714,48561.0
2016-09-20 11:05:00,38.1,38.12,38.09,38.12,135523.5,27.2714,27.2857,27.2642,27.2857,135523.5
2016-09-20 11:10:00,38.12,38.14,38.11,38.11,63882.0,27.2857,27.3,27.2785,27.2785,63882.0
2016-09-20 11:15:00,38.12,38.23,38.11,38.23,125613.0,27.2857,27.3644,27.2785,27.3644,125613.0
2016-09-20 11:20:00,38.22,38.23,38.21,38.23,41329.5,27.3573,27.3644,27.3501,27.3644,41329.5
2016-09-20 11:25:00,38.23,38.25,38.22,38.24,112285.5,27.3644,27.3787,27.3573,27.3716,112285.5
2016-09-20 11:30:00,38.24,38.3,38.23,38.29,58392.0,27.3716,27.4145,27.3644,27.4074,58392.0
2016-09-20 11:35:00,38.29,38.33,38.28,38.31,84097.5,27.4074,27.436,27.4002,27.4217,84097.5
2016-09-20 11:40:00,38.31,38.34,38.29,38.33,82236.0,27.4217,27.4431,27.4074,27.436,82236.0
2016-09-20 11:45:00,38.33,38.33,38.3,38.3,113122.5,27.436,27.436,27.4145,27.4145,113122.5
2016-09-20 11:50:00,38.3,38.33,38.3,38.32,41641.5,27.4145,27.436,27.4145,27.4288,41641.5
2016-09-20 11:55:00,38.32,38.34,38.28,38.29,76801.5,27.4288,27.4431,27.4002,27.4074,76801.5
2016-09-20 12:00:00,38.29,38.29,38.27,38.27,51228.0,27.4074,27.4074,27.393,27.393,51228.0
2016-09-20 12:05:00,38.27,38.27,38.25,38.27,42372.0,27.393,27.393,27.3787,27.393,42372.0
2016-09-20 12:10:00,38.27,38.29,38.25,38.27,92850.0,27.393,27.4074,27.3787,27.393,92850.0
2016-09-20 12:15:00,38.27,38.29,38.23,38.23,107898.0,27.393,27.4074,27.3644,27.3644,107898.0
2016-09-20 12:20:00,38.23,38.29,38.23,38.29,79761.0,27.3644,27.4074,27.3644,27.4074,79761.0
2016-09-20 12:25:00,38.29,38.31,38.29,38.31,18031.5,27.4074,27.4217,27.4074,27.4217,18031.5
2016-09-20 12:30:00,38.31,38.33,38.3,38.33,43014.0,27.4217,27.436,27.4145,27.436,43014.0
2016-09-20 12:35:00,38.33,38.34,38.31,38.31,67954.5,27.436,27.4431,27.4217,27.4217,67954.5
2016-09-20 12:40:00,38.31,38.31,38.29,38.29,32130.0,27.4217,27.4217,27.4074,27.4074,32130.0
2016-09-20 12:45:00,38.29,38.33,38.27,38.29,71662.5,27.4074,27.436,27.393,27.4074,71662.5
2016-09-20 12:50:00,38.28,38.29,38.27,38.28,69891.0,27.4002,27.4074,27.393,27.4002,69891.0
2016-09-20 12:55:00,38.28,38.29,38.22,38.22,40317.0,27.4002,27.4074,27.3573,27.3573,40317.0
2016-09-20 13:00:00,38.22,38.27,38.2,38.23,60480.0,27.3573,27.393,27.3429,27.3644,60480.0
2016-09-20 13:05:00,38.23,38.23,38.21,38.22,19660.5,27.3644,27.3644,27.3501,27.3573,19660.5
2016-09-20 13:10:00,38.22,38.27,38.21,38.26,59808.0,27.3573,27.393,27.3501,27.3859,59808.0
2016-09-20 13:15:00,38.27,38.27,38.23,38.23,26191.5,27.393,27.393,27.3644,27.3644,26191.5
2016-09-20 13:20:00,38.24,38.24,38.21,38.23,29196.0,27.3716,27.3716,27.3501,27.3644,29196.0
2016-09-20 13:25:00,38.23,38.27,38.22,38.22,74872.5,27.3644,27.393,27.3573,27.3573,74872.5
2016-09-20 13:30:00,38.23,38.25,38.21,38.25,28320.0,27.3644,27.3787,27.3501,27.3787,28320.0
2016-09-20 13:35:00,38.25,38.28,38.22,38.28,46044.0,27.3787,27.4002,27.3573,27.4002,46044.0
2016-09-20 13:40:00,38.27,38.28,38.25,38.26,33163.5,27.393,27.4002,27.3787,27.3859,33163.5
2016-09-20 13:45:00,38.25,38.27,38.24,38.25,37302.0,27.3787,27.393,27.3716,27.3787,37302.0
2016-09-20 13:50:00,38.24,38.25,38.23,38.25,22969.5,27.3716,27.3787,27.3644,27.3787,22969.5
2016-09-20 13:55:00,38.25,38.29,38.24,38.29,70623.0,27.3787,27.4074,27.3716,27.4074,70623.0
2016-09-20 14:00:00,38.29,38.3,38.27,38.3,24142.5,27.4074,27.4145,27.393,27.4145,24142.5
2016-09-20 14:05:00,38.3,38.31,38.25,38.25,22548.0,27.4145,27.4217,27.3787,27.3787,22548.0
2016-09-20 14:10:00,38.26,38.26,38.23,38.23,12675.0,27.3859,27.3859,27.3644,27.3644,12675.0
2016-09-20 14:15:00,38.23,38.23,38.21,38.23,18081.0,27.3644,27.3644,27.3501,27.3644,18081.0
2016-09-20 14:20:00,38.23,38.23,38.21,38.21,13528.5,27.3644,27.3644,27.3501,27.3501,13528.5
2016-09-20 14:25:00,38.21,38.23,38.19,38.22,17961.0,27.3501,27.3644,27.3358,27.3573,17961.0
2016-09-20 14:30:00,38.21,38.24,38.21,38.23,12979.5,27.3501,27.3716,27.3501,27.3644,12979.5
2016-09-20 14:35:00,38.23,38.25,38.22,38.24,27844.5,27.3644,27.3787,27.3573,27.3716,27844.5
2016-09-20 14:40:00,38.24,38.26,38.23,38.23,23947.5,27.3716,27.3859,27.3644,27.3644,23947.5
2016-09-20 14:45:00,38.23,38.25,38.22,38.24,16050.0,27.3644,27.3787,27.3573,27.3716,16050.0
2016-09-20 14:50:00,38.25,38.27,38.23,38.23,26290.5,27.3787,27.393,27.3644,27.3644,26290.5
2016-09-20 14:55:00,38.23,38.26,38.22,38.26,30601.5,27.3644,27.3859,27.3573,27.3859,30601.5
2016-09-20 15:00:00,38.26,38.27,38.23,38.26,29518.5,27.3859,27.393,27.3644,27.3859,29518.5
2016-09-20 15:05:00,38.26,38.26,38.23,38.24,16716.0,27.3859,27.3859,27.3644,27.3716,16716.0
2016-09-20 15:10:00,38.24,38.25,38.23,38.25,22429.5,27.3716,27.3787,27.3644,27.3787,22429.5
2016-09-20 15:15:00,38.25,38.25,38.23,38.25,24972.0,27.3787,27.3787,27.3644,27.3787,24972.0
2016-09-20 15:20:00,38.24,38.25,38.21,38.22,20400.0,27.3716,27.3787,27.3501,27.3573,20400.0
2016-09-20 15:25:00,38.22,38.26,38.21,38.25,32805.0,27.3573,27.3859,27.3501,27.3787,32805.0
2016-09-20 15:30:00,38.25,38.25,38.23,38.25,53613.0,27.3787,27.3787,27.3644,27.3787,53613.0
2016-09-20 15:35:00,38.25,38.25,38.25,38.25,64668.0,27.3787,27.3787,27.3787,27.3787,64668.0
2016-09-20 15:40:00,38.25,38.28,38.25,38.25,123435.0,27.3787,27.4002,27.3787,27.3787,123435.0
2016-09-20 15:45:00,38.25,38.26,38.25,38.25,55786.5,27.3787,27.3859,27.3787,27.3787,55786.5
2016-09-20 15:50:00,38.25,38.25,38.23,38.23,84945.0,27.3787,27.3787,27.3644,27.3644,84945.0
2016-09-20 15:55:00,38.23,38.24,38.19,38.19,240325.5,27.3644,27.3716,27.3358,27.3358,240325.5
2016-09-21 09:30:00,38.27,38.49,38.27,38.39,41503.5,27.393,27.5505,27.393,27.4789,41503.5
2016-09-21 09:35:00,38.41,38.45,38.37,38.43,44628.0,27.4933,27.5219,27.4646,27.5076,44628.0
2016-09-21 09:40:00,38.43,38.49,38.4,38.4,29211.0,27.5076,27.5505,27.4861,27.4861,29211.0
2016-09-21 09:45:00,38.38,38.47,38.38,38.4,58150.5,27.4718,27.5362,27.4718,27.4861,58150.5
2016-09-21 09:50:00,38.4,38.47,38.39,38.43,30598.5,27.4861,27.5362,27.4789,27.5076,30598.5
2016-09-21 09:55:00,38.44,38.47,38.41,38.44,22519.5,27.5147,27.5362,27.4933,27.5147,22519.5
2016-09-21 10:00:00,38.45,38.47,38.42,38.43,31971.0,27.5219,27.5362,27.5004,27.5076,31971.0
2016-09-21 10:05:00,38.43,38.47,38.39,38.39,41658.0,27.5076,27.5362,27.4789,27.4789,41658.0
2016-09-21 10:10:00,38.39,38.44,38.38,38.44,38362.5,27.4789,27.5147,27.4718,27.5147,38362.5
2016-09-21 10:15:00,38.44,38.47,38.43,38.45,65316.0,27.5147,27.5362,27.5076,27.5219,65316.0
2016-09-21 10:20:00,38.45,38.51,38.45,38.49,73752.0,27.5219,27.5648,27.5219,27.5505,73752.0
2016-09-21 10:25:00,38.5,38.57,38.49,38.51,29029.5,27.5577,27.6078,27.5505,27.5648,29029.5
2016-09-21 10:30:00,38.51,38.53,38.49,38.53,16879.5,27.5648,27.5791,27.5505,27.5791,16879.5
2016-09-21 10:35:00,38.53,38.56,38.53,38.55,20013.0,27.5791,27.6006,27.5791,27.5935,20013.0
2016-09-21 10:40:00,38.55,38.61,38.55,38.61,18102.0,27.5935,27.6364,27.5935,27.6364,18102.0
2016-09-21 10:45:00,38.61,38.61,38.53,38.54,16333.5,27.6364,27.6364,27.5791,27.5863,16333.5
2016-09-21 10:50:00,38.53,38.56,38.51,38.55,22848.0,27.5791,27.6006,27.5648,27.5935,22848.0
2016-09-21 10:55:00,38.55,38.55,38.49,38.5,16506.0,27.5935,27.5935,27.5505,27.5577,16506.0
2016-09-21 11:00:00,38.51,38.55,38.5,38.53,14478.0,27.5648,27.5935,27.5577,27.5791,14478.0
2016-09-21 11:05:00,38.54,38.55,38.49,38.5,11550.0,27.5863,27.5935,27.5505,27.5577,11550.0
2016-09-21 11:10:00,38.5,38.51,38.5,38.51,19917.0,27.5577,27.5648,27.5577,27.5648,19917.0
2016-09-21 11:15:00,38.51,38.54,38.49,38.53,46980.0,27.5648,27.5863,27.5505,27.5791,46980.0
2016-09-21 11:20:00,38.53,38.56,38.51,38.51,154029.0,27.5791,27.6006,27.5648,27.5648,154029.0
2016-09-21 11:25:00,38.52,38.53,38.49,38.5,27385.5,27.572,27.5791,27.5505,27.5577,27385.5
2016-09-21 11:30:00,38.49,38.52,38.44,38.46,16969.5,27.5505,27.572,27.5147,27.529,16969.5
2016-09-21 11:35:00,38.46,38.51,38.45,38.5,13990.5,27.529,27.5648,27.5219,27.5577,13990.5
2016-09-21 11:40:00,38.5,38.51,38.43,38.43,10050.0,27.5577,27.5648,27.5076,27.5076,10050.0
2016-09-21 11:45:00,38.43,38.47,38.42,38.46,22786.5,27.5076,27.5362,27.5004,27.529,22786.5
2016-09-21 11:50:00,38.47,38.49,38.43,38.43,9300.0,27.5362,27.5505,27.5076,27.5076,9300.0
2016-09-21 11:55:00,38.44,38.45,38.43,38.45,10350.0,27.5147,27.5219,27.5076,27.5219,10350.0
2016-09-21 12:00:00,38.44,38.45,38.41,38.43,14289.0,27.5147,27.5219,27.4933,27.5076,14289.0
2016-09-21 12:05:00,38.43,38.45,38.42,38.42,8130.0,27.5076,27.5219,27.5004,27.5004,8130.0
2016-09-21 12:10:00,38.43,38.43,38.37,38.37,5700.0,27.5076,27.5076,27.4646,27.4646,5700.0
2016-09-21 12:15:00,38.38,38.38,38.29,38.31,15082.5,27.4718,27.4718,27.4074,27.4217,15082.5
2016-09-21 12:20:00,38.31,38.33,38.3,38.31,8341.5,27.4217,27.436,27.4145,27.4217,8341.5
2016-09-21 12:25:00,38.3,38.3,38.26,38.27,11304.0,27.4145,27.4145,27.3859,27.393,11304.0
2016-09-21 12:30:00,38.27,38.28,38.23,38.24,17392.5,27.393,27.4002,27.3644,27.3716,17392.5
2016-09-21 12:35:00,38.25,38.25,38.21,38.21,24597.0,27.3787,27.3787,27.3501,27.3501,24597.0
2016-09-21 12:40:00,38.21,38.23,38.19,38.23,24873.0,27.3501,27.3644,27.3358,27.3644,24873.0
2016-09-21 12:45:00,38.23,38.23,38.18,38.19,31551.0,27.3644,27.3644,27.3286,27.3358,31551.0
2016-09-21 12:50:00,38.19,38.21,38.18,38.21,12954.0,27.3358,27.3501,27.3286,27.3501,12954.0
2016-09-21 12:55:00,38.21,38.21,38.19,38.19,23662.5,27.3501,27.3501,27.3358,27.3358,23662.5
2016-09-21 13:00:00,38.2,38.27,38.19,38.26,121459.5,27.3429,27.393,27.3358,27.3859,121459.5
2016-09-21 13:05:00,38.26,38.26,38.22,38.23,18727.5,27.3859,27.3859,27.3573,27.3644,18727.5
2016-09-21 13:10:00,38.22,38.23,38.19,38.19,11187.0,27.3573,27.3644,27.3358,27.3358,11187.0
2016-09-21 13:15:00,38.19,38.19,38.17,38.18,13345.5,27.3358,27.3358,27.3215,27.3286,13345.5
2016-09-21 13:20:00,38.19,38.19,38.17,38.18,13986.0,27.3358,27.3358,27.3215,27.3286,13986.0
2016-09-21 13:25:00,38.19,38.21,38.17,38.19,14454.0,27.3358,27.3501,27.3215,27.3358,14454.0
2016-09-21 13:30:00,38.19,38.22,38.18,38.21,11322.0,27.3358,27.3573,27.3286,27.3501,11322.0
2016-09-21 13:35:00,38.22,38.27,38.21,38.23,15411.0,27.3573,27.393,27.3501,27.3644,15411.0
2016-09-21 13:40:00,38.23,38.25,38.21,38.24,16300.5,27.3644,27.3787,27.3501,27.3716,16300.5
2016-09-21 13:45:00,38.24,38.26,38.23,38.23,14091.0,27.3716,27.3859,27.3644,27.3644,14091.0
2016-09-21 13:50:00,38.23,38.25,38.22,38.22,32655.0,27.3644,27.3787,27.3573,27.3573,32655.0
2016-09-21 13:55:00,38.22,38.27,38.21,38.21,24978.0,27.3573,27.393,27.3501,27.3501,24978.0
2016-09-21 14:00:00,38.21,38.45,38.21,38.35,75385.5,27.3501,27.5219,27.3501,27.4503,75385.5
2016-09-21 14:05:00,38.35,38.39,38.31,38.33,22627.5,27.4503,27.4789,27.4217,27.436,22627.5
2016-09-21 14:10:00,38.33,38.43,38.33,38.33,20847.0,27.436,27.5076,27.436,27.436,20847.0
2016-09-21 14:15:00,38.33,38.37,38.29,38.3,36874.5,27.436,27.4646,27.4074,27.4145,36874.5
2016-09-21 14:20:00,38.3,38.36,38.26,38.26,26518.5,27.4145,27.4575,27.3859,27.3859,26518.5
2016-09-21 14:25:00,38.26,38.29,38.21,38.23,28317.0,27.3859,27.4074,27.3501,27.3644,28317.0
2016-09-21 14:30:00,38.23,38.26,38.2,38.25,48124.5,27.3644,27.3859,27.3429,27.3787,48124.5
2016-09-21 14:35:00,38.25,38.35,38.25,38.33,20880.0,27.3787,27.4503,27.3787,27.436,20880.0
2016-09-21 14:40:00,38.31,38.36,38.29,38.33,23530.5,27.4217,27.4575,27.4074,27.436,23530.5
2016-09-21 14:45:00,38.33,38.37,38.29,38.33,32592.0,27.436,27.4646,27.4074,27.436,32592.0
2016-09-21 14:50:00,38.33,38.37,38.32,38.35,16536.0,27.436,27.4646,27.4288,27.4503,16536.0
2016-09-21 14:55:00,38.35,38.42,38.35,38.39,23460.0,27.4503,27.5004,27.4503,27.4789,23460.0
2016-09-21 15:00:00,38.41,38.42,38.37,38.41,21895.5,27.4933,27.5004,27.4646,27.4933,21895.5
2016-09-21 15:05:00,38.41,38.45,38.39,38.43,29170.5,27.4933,27.5219,27.4789,27.5076,29170.5
2016-09-21 15:10:00,38.42,38.47,38.41,38.43,30847.5,27.5004,27.5362,27.4933,27.5076,30847.5
2016-09-21 15:15:00,38.44,38.49,38.41,38.42,27063.0,27.5147,27.5505,27.4933,27.5004,27063.0
2016-09-21 15:20:00,38.42,38.47,38.41,38.43,64705.5,27.5004,27.5362,27.4933,27.5076,64705.5
2016-09-21 15:25:00,38.44,38.45,38.42,38.43,41542.5,27.5147,27.5219,27.5004,27.5076,41542.5
2016-09-21 15:30:00,38.43,38.49,38.43,38.48,43710.0,27.5076,27.5505,27.5076,27.5434,43710.0
2016-09-21 15:35:00,38.49,38.51,38.49,38.5,41887.5,27.5505,27.5648,27.5505,27.5577,41887.5
2016-09-21 15:40:00,38.51,38.57,38.5,38.57,67345.5,27.5648,27.6078,27.5577,27.6078,67345.5
2016-09-21 15:45:00,38.57,38.59,38.56,38.58,52621.5,27.6078,27.6221,27.6006,27.6149,52621.5
2016-09-21 15:50:00,38.59,38.59,38.54,38.55,63676.5,27.6221,27.6221,27.5863,27.5935,63676.5
2016-09-21 15:55:00,38.55,38.57,38.51,38.51,111661.5,27.5935,27.6078,27.5648,27.5648,111661.5
2016-09-22 09:30:00,38.89,39.0,38.67,38.79,78985.5,27.8368,27.9156,27.6794,27.7653,78985.5
2016-09-22 09:35:00,38.79,38.95,38.79,38.88,24576.0,27.7653,27.8798,27.7653,27.8297,24576.0
2016-09-22 09:40:00,38.87,39.01,38.85,38.98,90730.5,27.8225,27.9227,27.8082,27.9013,90730.5
2016-09-22 09:45:00,38.99,39.08,38.99,39.08,49125.0,27.9084,27.9728,27.9084,27.9728,49125.0
2016-09-22 09:50:00,39.09,39.13,39.05,39.13,11400.0,27.98,28.0086,27.9514,28.0086,11400.0
2016-09-22 09:55:00,39.13,39.14,39.11,39.13,28240.5,28.0086,28.0158,27.9943,28.0086,28240.5
2016-09-22 10:00:00,39.13,39.18,39.09,39.17,37953.0,28.0086,28.0444,27.98,28.0372,37953.0
2016-09-22 10:05:00,39.17,39.18,39.15,39.17,49947.0,28.0372,28.0444,28.0229,28.0372,49947.0
2016-09-22 10:10:00,39.17,39.17,39.14,39.15,40590.0,28.0372,28.0372,28.0158,28.0229,40590.0
2016-09-22 10:15:00,39.15,39.15,39.06,39.07,19110.0,28.0229,28.0229,27.9585,27.9657,19110.0
2016-09-22 10:20:00,39.07,39.08,39.01,39.08,35670.0,27.9657,27.9728,27.9227,27.9728,35670.0
2016-09-22 10:25:00,39.08,39.1,39.07,39.1,30864.0,27.9728,27.9871,27.9657,27.9871,30864.0
2016-09-22 10:30:00,39.09,39.15,39.09,39.13,32646.0,27.98,28.0229,27.98,28.0086,32646.0
2016-09-22 10:35:00,39.13,39.13,39.05,39.07,14850.0,28.0086,28.0086,27.9514,27.9657,14850.0
2016-09-22 10:40:00,39.07,39.07,39.02,39.03,15840.0,27.9657,27.9657,27.9299,27.937,15840.0
2016-09-22 10:45:00,39.03,39.07,39.02,39.05,16050.0,27.937,27.9657,27.9299,27.9514,16050.0
2016-09-22 10:50:00,39.05,39.07,39.01,39.01,19689.0,27.9514,27.9657,27.9227,27.9227,19689.0
2016-09-22 10:55:00,39.02,39.02,39.0,39.01,12472.5,27.9299,27.9299,27.9156,27.9227,12472.5
2016-09-22 11:00:00,39.01,39.03,39.0,39.01,19494.0,27.9227,27.937,27.9156,27.9227,19494.0
2016-09-22 11:05:00,39.01,39.02,39.0,39.0,22675.5,27.9227,27.9299,27.9156,27.9156,22675.5
2016-09-22 11:10:00,39.0,39.02,39.0,39.01,62889.0,27.9156,27.9299,27.9156,27.9227,62889.0
2016-09-22 11:15:00,39.02,39.02,39.0,39.02,22179.0,27.9299,27.9299,27.9156,27.9299,22179.0
2016-09-22 11:20:00,39.02,39.02,38.98,38.98,35706.0,27.9299,27.9299,27.9013,27.9013,35706.0
2016-09-22 11:25:00,38.98,39.0,38.96,38.98,10185.0,27.9013,27.9156,27.8869,27.9013,10185.0
2016-09-22 11:30:00,38.98,39.02,38.95,39.02,30211.5,27.9013,27.9299,27.8798,27.9299,30211.5
2016-09-22 11:35:00,39.03,39.03,38.99,39.0,10563.0,27.937,27.937,27.9084,27.9156,10563.0
2016-09-22 11:40:00,38.99,39.0,38.98,38.99,9604.5,27.9084,27.9156,27.9013,27.9084,9604.5
2016-09-22 11:45:00,38.99,39.01,38.95,38.95,9634.5,27.9084,27.9227,27.8798,27.8798,9634.5
2016-09-22 11:50:00,38.95,38.95,38.87,38.89,16326.0,27.8798,27.8798,27.8225,27.8368,16326.0
2016-09-22 11:55:00,38.89,38.89,38.87,38.87,18375.0,27.8368,27.8368,27.8225,27.8225,18375.0
2016-09-22 12:00:00,38.88,38.94,38.87,38.93,14320.5,27.8297,27.8726,27.8225,27.8655,14320.5
2016-09-22 12:05:00,38.93,38.93,38.92,38.92,7542.0,27.8655,27.8655,27.8583,27.8583,7542.0
2016-09-22 12:10:00,38.92,38.94,38.92,38.93,9423.0,27.8583,27.8726,27.8583,27.8655,9423.0
2016-09-22 12:15:00,38.93,38.93,38.92,38.92,10362.0,27.8655,27.8655,27.8583,27.8583,10362.0
2016-09-22 12:20:00,38.92,38.92,38.88,38.88,7350.0,27.8583,27.8583,27.8297,27.8297,7350.0
2016-09-22 12:25:00,38.88,38.9,38.87,38.89,5971.5,27.8297,27.844,27.8225,27.8368,5971.5
2016-09-22 12:30:00,38.89,38.91,38.89,38.91,7507.5,27.8368,27.8511,27.8368,27.8511,7507.5
2016-09-22 12:35:00,38.91,38.91,38.89,38.9,11392.5,27.8511,27.8511,27.8368,27.844,11392.5
2016-09-22 12:40:00,38.9,38.91,38.89,38.89,6495.0,27.844,27.8511,27.8368,27.8368,6495.0
2016-09-22 12:45:00,38.89,38.91,38.89,38.9,8833.5,27.8368,27.8511,27.8368,27.844,8833.5
2016-09-22 12:50:00,38.9,38.9,38.88,38.89,8100.0,27.844,27.844,27.8297,27.8368,8100.0
2016-09-22 12:55:00,38.89,38.89,38.88,38.88,13996.5,27.8368,27.8368,27.8297,27.8297,13996.5
2016-09-22 13:00:00,38.89,38.93,38.89,38.92,13446.0,27.8368,27.8655,27.8368,27.8583,13446.0
2016-09-22 13:05:00,38.93,38.96,38.92,38.95,8634.0,27.8655,27.8869,27.8583,27.8798,8634.0
2016-09-22 13:10:00,38.95,38.96,38.94,38.95,12289.5,27.8798,27.8869,27.8726,27.8798,12289.5
2016-09-22 13:15:00,38.96,38.97,38.93,38.93,12786.0,27.8869,27.8941,27.8655,27.8655,12786.0
2016-09-22 13:20:00,38.93,38.93,38.91,38.92,9978.0,27.8655,27.8655,27.8511,27.8583,9978.0
2016-09-22 13:25:00,38.92,38.92,38.89,38.9,19512.0,27.8583,27.8583,27.8368,27.844,19512.0
2016-09-22 13:30:00,38.9,38.94,38.89,38.94,13560.0,27.844,27.8726,27.8368,27.8726,13560.0
2016-09-22 13:35:00,38.94,38.95,38.93,38.94,8724.0,27.8726,27.8798,27.8655,27.8726,8724.0
2016-09-22 13:40:00,38.95,38.95,38.89,38.9,12600.0,27.8798,27.8798,27.8368,27.844,12600.0
2016-09-22 13:45:00,38.9,38.9,38.85,38.87,17511.0,27.844,27.844,27.8082,27.8225,17511.0
2016-09-22 13:50:00,38.87,38.88,38.85,38.88,10176.0,27.8225,27.8297,27.8082,27.8297,10176.0
2016-09-22 13:55:00,38.87,38.88,38.86,38.87,10135.5,27.8225,27.8297,27.8154,27.8225,10135.5
2016-09-22 14:00:00,38.86,38.88,38.85,38.88,14466.0,27.8154,27.8297,27.8082,27.8297,14466.0
2016-09-22 14:05:00,38.88,38.9,38.87,38.89,12754.5,27.8297,27.844,27.8225,27.8368,12754.5
2016-09-22 14:10:00,38.9,38.9,38.78,38.78,20109.0,27.844,27.844,27.7581,27.7581,20109.0
2016-09-22 14:15:00,38.78,38.81,38.78,38.78,16615.5,27.7581,27.7796,27.7581,27.7581,16615.5
2016-09-22 14:20:00,38.79,38.83,38.79,38.83,22399.5,27.7653,27.7939,27.7653,27.7939,22399.5
2016-09-22 14:25:00,38.83,38.88,38.83,38.85,20851.5,27.7939,27.8297,27.7939,27.8082,20851.5
2016-09-22 14:30:00,38.85,38.86,38.81,38.81,12957.0,27.8082,27.8154,27.7796,27.7796,12957.0
2016-09-22 14:35:00,38.81,38.86,38.8,38.86,27673.5,27.7796,27.8154,27.7724,27.8154,27673.5
2016-09-22 14:40:00,38.86,38.89,38.85,38.86,21781.5,27.8154,27.8368,27.8082,27.8154,21781.5
2016-09-22 14:45:00,38.87,38.89,38.87,38.89,13924.5,27.8225,27.8368,27.8225,27.8368,13924.5
2016-09-22 14:50:00,38.89,38.94,38.87,38.94,36240.0,27.8368,27.8726,27.8225,27.8726,36240.0
2016-09-22 14:55:00,38.94,38.97,38.93,38.96,25488.0,27.8726,27.8941,27.8655,27.8869,25488.0
2016-09-22 15:00:00,38.96,38.96,38.94,38.96,19204.5,27.8869,27.8869,27.8726,27.8869,19204.5
2016-09-22 15:05:00,38.96,38.98,38.96,38.96,12172.5,27.8869,27.9013,27.8869,27.8869,12172.5
2016-09-22 15:10:00,38.97,38.97,38.95,38.96,21621.0,27.8941,27.8941,27.8798,27.8869,21621.0
2016-09-22 15:15:00,38.95,38.97,38.93,38.97,28861.5,27.8798,27.8941,27.8655,27.8941,28861.5
2016-09-22 15:20:00,38.97,38.99,38.97,38.98,22360.5,27.8941,27.9084,27.8941,27.9013,22360.5
2016-09-22 15:25:00,38.97,38.99,38.97,38.98,18705.0,27.8941,27.9084,27.8941,27.9013,18705.0
2016-09-22 15:30:00,38.97,39.02,38.97,39.02,24733.5,27.8941,27.9299,27.8941,27.9299,24733.5
2016-09-22 15:35:00,39.02,39.05,39.01,39.03,39073.5,27.9299,27.9514,27.9227,27.937,39073.5
2016-09-22 15:40:00,39.03,39.03,38.99,39.0,27922.5,27.937,27.937,27.9084,27.9156,27922.5
2016-09-22 15:45:00,39.01,39.01,38.99,38.99,33375.0,27.9227,27.9227,27.9084,27.9084,33375.0
2016-09-22 15:50:00,38.99,39.0,38.95,38.97,74553.0,27.9084,27.9156,27.8798,27.8941,74553.0
2016-09-22 15:55:00,38.98,38.99,38.95,38.97,154551.0,27.9013,27.9084,27.8798,27.8941,154551.0
2016-09-23 09:30:00,38.95,39.05,38.07,38.79,60768.0,27.8798,27.9514,27.2499,27.7653,60768.0
2016-09-23 09:35:00,38.83,38.93,38.79,38.87,14998.5,27.7939,27.8655,27.7653,27.8225,14998.5
2016-09-23 09:40:00,38.81,38.85,38.77,38.79,7050.0,27.7796,27.8082,27.7509,27.7653,7050.0
2016-09-23 09:45:00,38.77,38.91,38.74,38.91,27199.5,27.7509,27.8511,27.7295,27.8511,27199.5
2016-09-23 09:50:00,38.92,38.94,38.88,38.93,12307.5,27.8583,27.8726,27.8297,27.8655,12307.5
2016-09-23 09:55:00,38.95,38.98,38.94,38.95,11577.0,27.8798,27.9013,27.8726,27.8798,11577.0
2016-09-23 10:00:00,38.95,39.01,38.92,38.99,14085.0,27.8798,27.9227,27.8583,27.9084,14085.0
2016-09-23 10:05:00,38.99,39.04,38.95,39.03,14974.5,27.9084,27.9442,27.8798,27.937,14974.5
2016-09-23 10:10:00,39.02,39.06,38.98,39.06,18889.5,27.9299,27.9585,27.9013,27.9585,18889.5
2016-09-23 10:15:00,39.07,39.1,39.04,39.04,44878.5,27.9657,27.9871,27.9442,27.9442,44878.5
2016-09-23 10:20:00,39.04,39.1,39.02,39.09,23010.0,27.9442,27.9871,27.9299,27.98,23010.0
2016-09-23 10:25:00,39.09,39.09,39.01,39.03,12609.0,27.98,27.98,27.9227,27.937,12609.0
2016-09-23 10:30:00,39.03,39.05,38.97,38.99,12000.0,27.937,27.9514,27.8941,27.9084,12000.0
2016-09-23 10:35:00,38.99,39.0,38.96,38.98,11100.0,27.9084,27.9156,27.8869,27.9013,11100.0
2016-09-23 10:40:00,38.98,39.03,38.98,39.03,12097.5,27.9013,27.937,27.9013,27.937,12097.5
2016-09-23 10:45:00,39.03,39.04,39.0,39.0,10483.5,27.937,27.9442,27.9156,27.9156,10483.5
2016-09-23 10:50:00,38.99,39.01,38.97,38.99,10449.0,27.9084,27.9227,27.8941,27.9084,10449.0
2016-09-23 10:55:00,38.99,38.99,38.93,38.93,12211.5,27.9084,27.9084,27.8655,27.8655,12211.5
2016-09-23 11:00:00,38.93,38.97,38.91,38.97,9729.0,27.8655,27.8941,27.8511,27.8941,9729.0
2016-09-23 11:05:00,38.97,38.98,38.94,38.94,25693.5,27.8941,27.9013,27.8726,27.8726,25693.5
2016-09-23 11:10:00,38.94,38.95,38.91,38.91,10257.0,27.8726,27.8798,27.8511,27.8511,10257.0
2016-09-23 11:15:00,38.9,38.91,38.86,38.88,11259.0,27.844,27.8511,27.8154,27.8297,11259.0
2016-09-23 11:20:00,38.88,38.88,38.83,38.83,5281.5,27.8297,27.8297,27.7939,27.7939,5281.5
2016-09-23 11:25:00,38.83,38.89,38.83,38.89,12649.5,27.7939,27.8368,27.7939,27.8368,12649.5
2016-09-23 11:30:00,38.88,38.91,38.88,38.91,9460.5,27.8297,27.8511,27.8297,27.8511,9460.5
2016-09-23 11:35:00,38.9,38.93,38.9,38.91,14926.5,27.844,27.8655,27.844,27.8511,14926.5
2016-09-23 11:40:00,38.9,38.91,38.89,38.91,8700.0,27.844,27.8511,27.8368,27.8511,8700.0
2016-09-23 11:45:00,38.92,38.93,38.86,38.86,18799.5,27.8583,27.8655,27.8154,27.8154,18799.5
2016-09-23 11:50:00,38.86,38.86,38.83,38.85,5514.0,27.8154,27.8154,27.7939,27.8082,5514.0
2016-09-23 11:55:00,38.85,38.86,38.8,38.81,15750.0,27.8082,27.8154,27.7724,27.7796,15750.0
2016-09-23 12:00:00,38.81,38.81,38.77,38.81,10200.0,27.7796,27.7796,27.7509,27.7796,10200.0
2016-09-23 12:05:00,38.81,38.81,38.75,38.77,17824.5,27.7796,27.7796,27.7366,27.7509,17824.5
2016-09-23 12:10:00,38.77,38.81,38.77,38.77,13795.5,27.7509,27.7796,27.7509,27.7509,13795.5
2016-09-23 12:15:00,38.77,38.78,38.76,38.76,5550.0,27.7509,27.7581,27.7438,27.7438,5550.0
2016-09-23 12:20:00,38.76,38.8,38.76,38.79,6900.0,27.7438,27.7724,27.7438,27.7653,6900.0
2016-09-23 12:25:00,38.78,38.79,38.77,38.77,7650.0,27.7581,27.7653,27.7509,27.7509,7650.0
2016-09-23 12:30:00,38.77,38.8,38.76,38.79,8203.5,27.7509,27.7724,27.7438,27.7653,8203.5
2016-09-23 12:35:00,38.79,38.8,38.74,38.75,10794.0,27.7653,27.7724,27.7295,27.7366,10794.0
2016-09-23 12:40:00,38.74,38.76,38.73,38.74,6862.5,27.7295,27.7438,27.7223,27.7295,6862.5
2016-09-23 12:45:00,38.73,38.73,38.7,38.7,7248.0,27.7223,27.7223,27.7008,27.7008,7248.0
2016-09-23 12:50:00,38.7,38.74,38.7,38.73,5700.0,27.7008,27.7295,27.7008,27.7223,5700.0
2016-09-23 12:55:00,38.73,38.74,38.71,38.71,8808.0,27.7223,27.7295,27.708,27.708,8808.0
2016-09-23 13:00:00,38.71,38.71,38.69,38.7,8316.0,27.708,27.708,27.6937,27.7008,8316.0
2016-09-23 13:05:00,38.7,38.7,38.67,38.68,9160.5,27.7008,27.7008,27.6794,27.6865,9160.5
2016-09-23 13:10:00,38.67,38.68,38.64,38.65,13765.5,27.6794,27.6865,27.6579,27.665,13765.5
2016-09-23 13:15:00,38.65,38.67,38.65,38.66,9352.5,27.665,27.6794,27.665,27.6722,9352.5
2016-09-23 13:20:00,38.67,38.69,38.66,38.67,16732.5,27.6794,27.6937,27.6722,27.6794,16732.5
2016-09-23 13:25:00,38.67,38.7,38.67,38.69,20947.5,27.6794,27.7008,27.6794,27.6937,20947.5
2016-09-23 13:30:00,38.69,38.7,38.67,38.67,14245.5,27.6937,27.7008,27.6794,27.6794,14245.5
2016-09-23 13:35:00,38.67,38.69,38.67,38.69,17442.0,27.6794,27.6937,27.6794,27.6937,17442.0
2016-09-23 13:40:00,38.69,38.71,38.68,38.71,12253.5,27.6937,27.708,27.6865,27.708,12253.5
2016-09-23 13:45:00,38.71,38.72,38.68,38.69,36010.5,27.708,27.7151,27.6865,27.6937,36010.5
2016-09-23 13:50:00,38.69,38.69,38.66,38.69,23395.5,27.6937,27.6937,27.6722,27.6937,23395.5
2016-09-23 13:55:00,38.68,38.7,38.65,38.67,27876.0,27.6865,27.7008,27.665,27.6794,27876.0
2016-09-23 14:00:00,38.65,38.68,38.65,38.67,13846.5,27.665,27.6865,27.665,27.6794,13846.5
2016-09-23 14:05:00,38.67,38.71,38.67,38.7,18052.5,27.6794,27.708,27.6794,27.7008,18052.5
2016-09-23 14:10:00,38.7,38.71,38.69,38.7,11290.5,27.7008,27.708,27.6937,27.7008,11290.5
2016-09-23 14:15:00,38.7,38.71,38.69,38.7,9964.5,27.7008,27.708,27.6937,27.7008,9964.5
2016-09-23 14:20:00,38.7,38.7,38.67,38.69,25597.5,27.7008,27.7008,27.6794,27.6937,25597.5
2016-09-23 14:25:00,38.69,38.73,38.69,38.71,14241.0,27.6937,27.7223,27.6937,27.708,14241.0
2016-09-23 14:30:00,38.71,38.74,38.69,38.73,16233.0,27.708,27.7295,27.6937,27.7223,16233.0
2016-09-23 14:35:00,38.73,38.74,38.71,38.71,63481.5,27.7223,27.7295,27.708,27.708,63481.5
2016-09-23 14:40:00,38.71,38.71,38.7,38.71,12864.0,27.708,27.708,27.7008,27.708,12864.0
2016-09-23 14:45:00,38.71,38.73,38.68,38.69,8512.5,27.708,27.7223,27.6865,27.6937,8512.5
2016-09-23 14:50:00,38.69,38.7,38.68,38.69,9312.0,27.6937,27.7008,27.6865,27.6937,9312.0
2016-09-23 14:55:00,38.69,38.7,38.67,38.69,13789.5,27.6937,27.7008,27.6794,27.6937,13789.5
2016-09-23 15:00:00,38.69,38.69,38.65,38.67,19579.5,27.6937,27.6937,27.665,27.6794,19579.5
2016-09-23 15:05:00,38.67,38.72,38.67,38.71,17143.5,27.6794,27.7151,27.6794,27.708,17143.5
2016-09-23 15:10:00,38.69,38.7,38.67,38.67,16087.5,27.6937,27.7008,27.6794,27.6794,16087.5
2016-09-23 15:15:00,38.67,38.68,38.66,38.67,17485.5,27.6794,27.6865,27.6722,27.6794,17485.5
2016-09-23 15:20:00,38.68,38.68,38.65,38.65,9943.5,27.6865,27.6865,27.665,27.665,9943.5
2016-09-23 15:25:00,38.65,38.69,38.65,38.69,20250.0,27.665,27.6937,27.665,27.6937,20250.0
2016-09-23 15:30:00,38.69,38.74,38.69,38.71,28780.5,27.6937,27.7295,27.6937,27.708,28780.5
2016-09-23 15:35:00,38.71,38.72,38.66,38.69,36814.5,27.708,27.7151,27.6722,27.6937,36814.5
2016-09-23 15:40:00,38.69,38.69,38.65,38.66,55323.0,27.6937,27.6937,27.665,27.6722,55323.0
2016-09-23 15:45:00,38.66,38.68,38.63,38.63,56599.5,27.6722,27.6865,27.6507,27.6507,56599.5
2016-09-23 15:50:00,38.63,38.67,38.63,38.65,89955.0,27.6507,27.6794,27.6507,27.665,89955.0
2016-09-23 15:55:00,38.66,38.68,38.61,38.61,174067.5,27.6722,27.6865,27.6364,27.6364,174067.5
2016-09-26 09:30:00,38.38,38.55,38.33,38.42,19638.0,27.4718,27.5935,27.436,27.5004,19638.0
2016-09-26 09:35:00,38.42,38.42,38.34,38.39,12924.0,27.5004,27.5004,27.4431,27.4789,12924.0
2016-09-26 09:40:00,38.37,38.38,38.34,38.36,11805.0,27.4646,27.4718,27.4431,27.4575,11805.0
2016-09-26 09:45:00,38.35,38.42,38.33,38.35,23848.5,27.4503,27.5004,27.436,27.4503,23848.5
2016-09-26 09:50:00,38.35,38.39,38.35,38.37,5850.0,27.4503,27.4789,27.4503,27.4646,5850.0
2016-09-26 09:55:00,38.37,38.38,38.28,38.29,19950.0,27.4646,27.4718,27.4002,27.4074,19950.0
2016-09-26 10:00:00,38.28,38.33,38.24,38.31,25222.5,27.4002,27.436,27.3716,27.4217,25222.5
2016-09-26 10:05:00,38.33,38.41,38.31,38.36,20350.5,27.436,27.4933,27.4217,27.4575,20350.5
2016-09-26 10:10:00,38.36,38.45,38.35,38.44,21075.0,27.4575,27.5219,27.4503,27.5147,21075.0
2016-09-26 10:15:00,38.45,38.47,38.4,38.41,6777.0,27.5219,27.5362,27.4861,27.4933,6777.0
2016-09-26 10:20:00,38.41,38.42,38.35,38.35,7431.0,27.4933,27.5004,27.4503,27.4503,7431.0
2016-09-26 10:25:00,38.36,38.41,38.35,38.41,8619.0,27.4575,27.4933,27.4503,27.4933,8619.0
2016-09-26 10:30:00,38.41,38.45,38.4,38.44,14664.0,27.4933,27.5219,27.4861,27.5147,14664.0
2016-09-26 10:35:00,38.45,38.51,38.45,38.47,17652.0,27.5219,27.5648,27.5219,27.5362,17652.0
2016-09-26 10:40:00,38.45,38.46,38.43,38.43,12342.0,27.5219,27.529,27.5076,27.5076,12342.0
2016-09-26 10:45:00,38.44,38.45,38.41,38.43,6300.0,27.5147,27.5219,27.4933,27.5076,6300.0
2016-09-26 10:50:00,38.43,38.47,38.43,38.47,11247.0,27.5076,27.5362,27.5076,27.5362,11247.0
2016-09-26 10:55:00,38.47,38.49,38.44,38.45,19965.0,27.5362,27.5505,27.5147,27.5219,19965.0
2016-09-26 11:00:00,38.45,38.45,38.42,38.42,7600.5,27.5219,27.5219,27.5004,27.5004,7600.5
2016-09-26 11:05:00,38.42,38.45,38.41,38.43,9751.5,27.5004,27.5219,27.4933,27.5076,9751.5
2016-09-26 11:10:00,38.43,38.47,38.43,38.44,12300.0,27.5076,27.5362,27.5076,27.5147,12300.0
2016-09-26 11:15:00,38.42,38.46,38.42,38.45,7710.0,27.5004,27.529,27.5004,27.5219,7710.0
2016-09-26 11:20:00,38.46,38.47,38.4,38.4,12867.0,27.529,27.5362,27.4861,27.4861,12867.0
2016-09-26 11:25:00,38.39,38.41,38.39,38.39,11133.0,27.4789,27.4933,27.4789,27.4789,11133.0
2016-09-26 11:30:00,38.39,38.39,38.33,38.37,14250.0,27.4789,27.4789,27.436,27.4646,14250.0
2016-09-26 11:35:00,38.37,38.44,38.37,38.44,4990.5,27.4646,27.5147,27.4646,27.5147,4990.5
2016-09-26 11:40:00,38.43,38.43,38.39,38.4,5250.0,27.5076,27.5076,27.4789,27.4861,5250.0
2016-09-26 11:45:00,38.4,38.41,38.37,38.38,4650.0,27.4861,27.4933,27.4646,27.4718,4650.0
2016-09-26 11:50:00,38.37,38.38,38.35,38.36,7002.0,27.4646,27.4718,27.4503,27.4575,7002.0
2016-09-26 11:55:00,38.36,38.39,38.36,38.39,4500.0,27.4575,27.4789,27.4575,27.4789,4500.0
2016-09-26 12:00:00,38.39,38.39,38.35,38.35,11251.5,27.4789,27.4789,27.4503,27.4503,11251.5
2016-09-26 12:05:00,38.36,38.37,38.36,38.37,6000.0,27.4575,27.4646,27.4575,27.4646,6000.0
2016-09-26 12:10:00,38.37,38.43,38.36,38.42,18568.5,27.4646,27.5076,27.4575,27.5004,18568.5
2016-09-26 12:15:00,38.42,38.43,38.41,38.41,2371.5,27.5004,27.5076,27.4933,27.4933,2371.5
2016-09-26 12:20:00,38.41,38.43,38.41,38.43,9655.5,27.4933,27.5076,27.4933,27.5076,9655.5
2016-09-26 12:25:00,38.43,38.43,38.41,38.43,7050.0,27.5076,27.5076,27.4933,27.5076,7050.0
2016-09-26 12:30:00,38.43,38.44,38.41,38.44,8452.5,27.5076,27.5147,27.4933,27.5147,8452.5
2016-09-26 12:35:00,38.44,38.44,38.4,38.4,22338.0,27.5147,27.5147,27.4861,27.4861,22338.0
2016-09-26 12:40:00,38.4,38.43,38.39,38.43,14113.5,27.4861,27.5076,27.4789,27.5076,14113.5
2016-09-26 12:45:00,38.43,38.44,38.43,38.43,4950.0,27.5076,27.5147,27.5076,27.5076,4950.0
2016-09-26 12:50:00,38.43,38.45,38.41,38.45,7716.0,27.5076,27.5219,27.4933,27.5219,7716.0
2016-09-26 12:55:00,38.45,38.48,38.43,38.43,4800.0,27.5219,27.5434,27.5076,27.5076,4800.0
2016-09-26 13:00:00,38.43,38.46,38.43,38.45,8545.5,27.5076,27.529,27.5076,27.5219,8545.5
2016-09-26 13:05:00,38.44,38.46,38.4,38.41,16521.0,27.5147,27.529,27.4861,27.4933,16521.0
2016-09-26 13:10:00,38.41,38.41,38.38,38.39,9145.5,27.4933,27.4933,27.4718,27.4789,9145.5
2016-09-26 13:15:00,38.39,38.41,38.39,38.41,2760.0,27.4789,27.4933,27.4789,27.4933,2760.0
2016-09-26 13:20:00,38.41,38.41,38.37,38.38,10201.5,27.4933,27.4933,27.4646,27.4718,10201.5
2016-09-26 13:25:00,38.37,38.38,38.34,38.35,9895.5,27.4646,27.4718,27.4431,27.4503,9895.5
2016-09-26 13:30:00,38.35,38.35,38.33,38.35,12030.0,27.4503,27.4503,27.436,27.4503,12030.0
2016-09-26 13:35:00,38.35,38.35,38.29,38.3,9618.0,27.4503,27.4503,27.4074,27.4145,9618.0
2016-09-26 13:40:00,38.31,38.32,38.27,38.28,6300.0,27.4217,27.4288,27.393,27.4002,6300.0
2016-09-26 13:45:00,38.28,38.31,38.28,38.29,8767.5,27.4002,27.4217,27.4002,27.4074,8767.5
2016-09-26 13:50:00,38.29,38.31,38.29,38.31,7699.5,27.4074,27.4217,27.4074,27.4217,7699.5
2016-09-26 13:55:00,38.31,38.31,38.28,38.28,8754.0,27.4217,27.4217,27.4002,27.4002,8754.0
2016-09-26 14:00:00,38.29,38.3,38.28,38.29,11677.5,27.4074,27.4145,27.4002,27.4074,11677.5
2016-09-26 14:05:00,38.29,38.31,38.28,38.3,20652.0,27.4074,27.4217,27.4002,27.4145,20652.0
2016-09-26 14:10:00,38.3,38.31,38.27,38.27,11545.5,27.4145,27.4217,27.393,27.393,11545.5
2016-09-26 14:15:00,38.27,38.31,38.27,38.29,27841.5,27.393,27.4217,27.393,27.4074,27841.5
2016-09-26 14:20:00,38.29,38.31,38.29,38.31,15243.0,27.4074,27.4217,27.4074,27.4217,15243.0
2016-09-26 14:25:00,38.31,38.33,38.29,38.32,9433.5,27.4217,27.436,27.4074,27.4288,9433.5
2016-09-26 14:30:00,38.31,38.31,38.3,38.3,6001.5,27.4217,27.4217,27.4145,27.4145,6001.5
2016-09-26 14:35:00,38.3,38.3,38.26,38.27,8781.0,27.4145,27.4145,27.3859,27.393,8781.0
2016-09-26 14:40:00,38.26,38.27,38.25,38.26,16324.5,27.3859,27.393,27.3787,27.3859,16324.5
2016-09-26 14:45:00,38.26,38.27,38.24,38.26,24681.0,27.3859,27.393,27.3716,27.3859,24681.0
2016-09-26 14:50:00,38.27,38.27,38.24,38.27,12888.0,27.393,27.393,27.3716,27.393,12888.0
2016-09-26 14:55:00,38.27,38.27,38.24,38.25,10144.5,27.393,27.393,27.3716,27.3787,10144.5
2016-09-26 15:00:00,38.25,38.27,38.22,38.22,19002.0,27.3787,27.393,27.3573,27.3573,19002.0
2016-09-26 15:05:00,38.23,38.28,38.22,38.26,20935.5,27.3644,27.4002,27.3573,27.3859,20935.5
2016-09-26 15:10:00,38.26,38.26,38.23,38.25,13674.0,27.3859,27.3859,27.3644,27.3787,13674.0
2016-09-26 15:15:00,38.25,38.27,38.23,38.23,19095.0,27.3787,27.393,27.3644,27.3644,19095.0
2016-09-26 15:20:00,38.23,38.25,38.23,38.23,12793.5,27.3644,27.3787,27.3644,27.3644,12793.5
2016-09-26 15:25:00,38.24,38.24,38.21,38.21,42243.0,27.3716,27.3716,27.3501,27.3501,42243.0
2016-09-26 15:30:00,38.22,38.23,38.19,38.2,45109.5,27.3573,27.3644,27.3358,27.3429,45109.5
2016-09-26 15:35:00,38.21,38.21,38.17,38.19,29482.5,27.3501,27.3501,27.3215,27.3358,29482.5
2016-09-26 15:40:00,38.2,38.21,38.15,38.15,47550.0,27.3429,27.3501,27.3071,27.3071,47550.0
2016-09-26 15:45:00,38.15,38.16,38.15,38.15,48567.0,27.3071,27.3143,27.3071,27.3071,48567.0
2016-09-26 15:50:00,38.15,38.15,38.12,38.13,104022.0,27.3071,27.3071,27.2857,27.2928,104022.0
2016-09-26 15:55:00,38.12,38.14,38.09,38.13,240645.0,27.2857,27.3,27.2642,27.2928,240645.0
2016-09-27 09:30:00,38.07,38.09,37.85,37.97,40002.0,27.2499,27.2642,27.0924,27.1783,40002.0
2016-09-27 09:35:00,38.01,38.03,37.95,37.97,10135.5,27.2069,27.2213,27.164,27.1783,10135.5
2016-09-27 09:40:00,38.01,38.05,37.96,37.97,15364.5,27.2069,27.2356,27.1712,27.1783,15364.5
2016-09-27 09:45:00,37.98,38.05,37.96,38.05,26124.0,27.1855,27.2356,27.1712,27.2356,26124.0
2016-09-27 09:50:00,38.05,38.1,38.01,38.06,19900.5,27.2356,27.2714,27.2069,27.2427,19900.5
2016-09-27 09:55:00,38.06,38.07,38.0,38.05,44866.5,27.2427,27.2499,27.1998,27.2356,44866.5
2016-09-27 10:00:00,38.05,38.12,38.04,38.07,94506.0,27.2356,27.2857,27.2284,27.2499,94506.0
2016-09-27 10:05:00,38.09,38.09,38.01,38.05,32172.0,27.2642,27.2642,27.2069,27.2356,32172.0
2016-09-27 10:10:00,38.04,38.05,37.99,38.01,18280.5,27.2284,27.2356,27.1926,27.2069,18280.5
2016-09-27 10:15:00,38.02,38.04,37.99,38.0,14388.0,27.2141,27.2284,27.1926,27.1998,14388.0
2016-09-27 10:20:00,38.0,38.01,37.97,38.01,28374.0,27.1998,27.2069,27.1783,27.2069,28374.0
2016-09-27 10:25:00,38.01,38.06,38.0,38.0,15778.5,27.2069,27.2427,27.1998,27.1998,15778.5
2016-09-27 10:30:00,38.01,38.04,37.98,38.0,62073.0,27.2069,27.2284,27.1855,27.1998,62073.0
2016-09-27 10:35:00,37.99,37.99,37.96,37.98,48547.5,27.1926,27.1926,27.1712,27.1855,48547.5
2016-09-27 10:40:00,37.98,37.98,37.93,37.93,16165.5,27.1855,27.1855,27.1497,27.1497,16165.5
2016-09-27 10:45:00,37.93,37.96,37.93,37.95,12852.0,27.1497,27.1712,27.1497,27.164,12852.0
2016-09-27 10:50:00,37.95,37.95,37.93,37.93,26316.0,27.164,27.164,27.1497,27.1497,26316.0
2016-09-27 10:55:00,37.93,37.96,37.88,37.89,19039.5,27.1497,27.1712,27.1139,27.121,19039.5
2016-09-27 11:00:00,37.89,37.92,37.89,37.91,14890.5,27.121,27.1425,27.121,27.1354,14890.5
2016-09-27 11:05:00,37.91,37.92,37.88,37.92,15750.0,27.1354,27.1425,27.1139,27.1425,15750.0
2016-09-27 11:10:00,37.91,37.94,37.9,37.91,15426.0,27.1354,27.1568,27.1282,27.1354,15426.0
2016-09-27 11:15:00,37.91,37.93,37.9,37.91,12117.0,27.1354,27.1497,27.1282,27.1354,12117.0
2016-09-27 11:20:00,37.92,37.96,37.92,37.96,16461.0,27.1425,27.1712,27.1425,27.1712,16461.0
2016-09-27 11:25:00,37.97,38.01,37.93,37.99,17023.5,27.1783,27.2069,27.1497,27.1926,17023.5
2016-09-27 11:30:00,37.99,38.06,37.99,38.06,26127.0,27.1926,27.2427,27.1926,27.2427,26127.0
2016-09-27 11:35:00,38.05,38.11,38.04,38.11,7170.0,27.2356,27.2785,27.2284,27.2785,7170.0
2016-09-27 11:40:00,38.11,38.12,38.06,38.07,14100.0,27.2785,27.2857,27.2427,27.2499,14100.0
2016-09-27 11:45:00,38.07,38.08,38.03,38.07,20256.0,27.2499,27.257,27.2213,27.2499,20256.0
2016-09-27 11:50:00,38.05,38.06,38.03,38.05,7642.5,27.2356,27.2427,27.2213,27.2356,7642.5
2016-09-27 11:55:00,38.05,38.08,38.04,38.05,14440.5,27.2356,27.257,27.2284,27.2356,14440.5
2016-09-27 12:00:00,38.03,38.07,38.03,38.05,12600.0,27.2213,27.2499,27.2213,27.2356,12600.0
2016-09-27 12:05:00,38.05,38.07,38.05,38.06,15600.0,27.2356,27.2499,27.2356,27.2427,15600.0
2016-09-27 12:10:00,38.05,38.06,38.03,38.03,9750.0,27.2356,27.2427,27.2213,27.2213,9750.0
2016-09-27 12:15:00,38.04,38.07,38.04,38.07,13263.0,27.2284,27.2499,27.2284,27.2499,13263.0
2016-09-27 12:20:00,38.08,38.13,38.07,38.13,37315.5,27.257,27.2928,27.2499,27.2928,37315.5
2016-09-27 12:25:00,38.13,38.18,38.13,38.17,19543.5,27.2928,27.3286,27.2928,27.3215,19543.5
2016-09-27 12:30:00,38.18,38.19,38.17,38.18,5100.0,27.3286,27.3358,27.3215,27.3286,5100.0
2016-09-27 12:35:00,38.18,38.19,38.16,38.18,9462.0,27.3286,27.3358,27.3143,27.3286,9462.0
2016-09-27 12:40:00,38.18,38.19,38.17,38.19,3450.0,27.3286,27.3358,27.3215,27.3358,3450.0
2016-09-27 12:45:00,38.17,38.19,38.16,38.19,6600.0,27.3215,27.3358,27.3143,27.3358,6600.0
2016-09-27 12:50:00,38.18,38.22,38.15,38.22,6600.0,27.3286,27.3573,27.3071,27.3573,6600.0
2016-09-27 12:55:00,38.21,38.23,38.19,38.2,12525.0,27.3501,27.3644,27.3358,27.3429,12525.0
2016-09-27 13:00:00,38.2,38.21,38.17,38.17,19318.5,27.3429,27.3501,27.3215,27.3215,19318.5
2016-09-27 13:05:00,38.19,38.2,38.17,38.17,16272.0,27.3358,27.3429,27.3215,27.3215,16272.0
2016-09-27 13:10:00,38.17,38.19,38.16,38.17,31687.5,27.3215,27.3358,27.3143,27.3215,31687.5
2016-09-27 13:15:00,38.16,38.17,38.16,38.17,53250.0,27.3143,27.3215,27.3143,27.3215,53250.0
2016-09-27 13:20:00,38.17,38.17,38.16,38.16,31383.0,27.3215,27.3215,27.3143,27.3143,31383.0
2016-09-27 13:25:00,38.17,38.17,38.16,38.17,24756.0,27.3215,27.3215,27.3143,27.3215,24756.0
2016-09-27 13:30:00,38.17,38.21,38.17,38.19,11113.5,27.3215,27.3501,27.3215,27.3358,11113.5
2016-09-27 13:35:00,38.18,38.19,38.17,38.19,6858.0,27.3286,27.3358,27.3215,27.3358,6858.0
2016-09-27 13:40:00,38.19,38.19,38.17,38.19,6118.5,27.3358,27.3358,27.3215,27.3358,6118.5
2016-09-27 13:45:00,38.19,38.2,38.19,38.19,6853.5,27.3358,27.3429,27.3358,27.3358,6853.5
2016-09-27 13:50:00,38.19,38.2,38.17,38.19,6663.0,27.3358,27.3429,27.3215,27.3358,6663.0
2016-09-27 13:55:00,38.19,38.19,38.16,38.17,15330.0,27.3358,27.3358,27.3143,27.3215,15330.0
2016-09-27 14:00:00,38.17,38.19,38.17,38.18,18163.5,27.3215,27.3358,27.3215,27.3286,18163.5
2016-09-27 14:05:00,38.18,38.19,38.16,38.17,12568.5,27.3286,27.3358,27.3143,27.3215,12568.5
2016-09-27 14:10:00,38.17,38.22,38.17,38.2,32509.5,27.3215,27.3573,27.3215,27.3429,32509.5
2016-09-27 14:15:00,38.2,38.23,38.19,38.23,9603.0,27.3429,27.3644,27.3358,27.3644,9603.0
2016-09-27 14:20:00,38.23,38.23,38.21,38.23,8919.0,27.3644,27.3644,27.3501,27.3644,8919.0
2016-09-27 14:25:00,38.22,38.23,38.21,38.23,12345.0,27.3573,27.3644,27.3501,27.3644,12345.0
2016-09-27 14:30:00,38.22,38.24,38.21,38.24,15022.5,27.3573,27.3716,27.3501,27.3716,15022.5
2016-09-27 14:35:00,38.24,38.25,38.22,38.25,14607.0,27.3716,27.3787,27.3573,27.3787,14607.0
2016-09-27 14:40:00,38.24,38.25,38.23,38.23,14338.5,27.3716,27.3787,27.3644,27.3644,14338.5
2016-09-27 14:45:00,38.23,38.24,38.21,38.21,14458.5,27.3644,27.3716,27.3501,27.3501,14458.5
2016-09-27 14:50:00,38.21,38.24,38.2,38.24,12889.5,27.3501,27.3716,27.3429,27.3716,12889.5
2016-09-27 14:55:00,38.23,38.24,38.21,38.24,10371.0,27.3644,27.3716,27.3501,27.3716,10371.0
2016-09-27 15:00:00,38.23,38.27,38.23,38.27,12178.5,27.3644,27.393,27.3644,27.393,12178.5
2016-09-27 15:05:00,38.27,38.29,38.26,38.29,20176.5,27.393,27.4074,27.3859,27.4074,20176.5
2016-09-27 15:10:00,38.29,38.29,38.25,38.26,8958.0,27.4074,27.4074,27.3787,27.3859,8958.0
2016-09-27 15:15:00,38.26,38.28,38.25,38.27,10836.0,27.3859,27.4002,27.3787,27.393,10836.0
2016-09-27 15:20:00,38.26,38.27,38.24,38.25,8626.5,27.3859,27.393,27.3716,27.3787,8626.5
2016-09-27 15:25:00,38.25,38.25,38.24,38.25,11466.0,27.3787,27.3787,27.3716,27.3787,11466.0
2016-09-27 15:30:00,38.25,38.25,38.22,38.25,63699.0,27.3787,27.3787,27.3573,27.3787,63699.0
2016-09-27 15:35:00,38.24,38.27,38.22,38.27,45472.5,27.3716,27.393,27.3573,27.393,45472.5
2016-09-27 15:40:00,38.27,38.29,38.25,38.29,40149.0,27.393,27.4074,27.3787,27.4074,40149.0
2016-09-27 15:45:00,38.29,38.29,38.27,38.27,29980.5,27.4074,27.4074,27.393,27.393,29980.5
2016-09-27 15:50:00,38.27,38.27,38.24,38.25,98685.0,27.393,27.393,27.3716,27.3787,98685.0
2016-09-27 15:55:00,38.25,38.27,38.23,38.25,234738.0,27.3787,27.393,27.3644,27.3787,234738.0
2016-09-28 09:30:00,38.33,38.47,38.33,38.44,22632.0,27.436,27.5362,27.436,27.5147,22632.0
2016-09-28 09:35:00,38.45,38.52,38.45,38.51,13357.5,27.5219,27.572,27.5219,27.5648,13357.5
2016-09-28 09:40:00,38.52,38.57,38.47,38.52,10650.0,27.572,27.6078,27.5362,27.572,10650.0
2016-09-28 09:45:00,38.54,38.62,38.54,38.57,16959.0,27.5863,27.6436,27.5863,27.6078,16959.0
2016-09-28 09:50:00,38.59,38.6,38.57,38.6,5869.5,27.6221,27.6293,27.6078,27.6293,5869.5
2016-09-28 09:55:00,38.6,38.71,38.59,38.7,54277.5,27.6293,27.708,27.6221,27.7008,54277.5
2016-09-28 10:00:00,38.7,38.77,38.69,38.75,22552.5,27.7008,27.7509,27.6937,27.7366,22552.5
2016-09-28 10:05:00,38.75,38.75,38.69,38.72,12789.0,27.7366,27.7366,27.6937,27.7151,12789.0
2016-09-28 10:10:00,38.71,38.76,38.69,38.73,58101.0,27.708,27.7438,27.6937,27.7223,58101.0
2016-09-28 10:15:00,38.74,38.75,38.73,38.75,13035.0,27.7295,27.7366,27.7223,27.7366,13035.0
2016-09-28 10:20:00,38.74,38.77,38.7,38.73,25446.0,27.7295,27.7509,27.7008,27.7223,25446.0
2016-09-28 10:25:00,38.72,38.75,38.72,38.75,14856.0,27.7151,27.7366,27.7151,27.7366,14856.0
2016-09-28 10:30:00,38.75,38.79,38.7,38.7,29068.5,27.7366,27.7653,27.7008,27.7008,29068.5
2016-09-28 10:35:00,38.7,38.7,38.63,38.67,22935.0,27.7008,27.7008,27.6507,27.6794,22935.0
2016-09-28 10:40:00,38.66,38.69,38.65,38.67,15012.0,27.6722,27.6937,27.665,27.6794,15012.0
2016-09-28 10:45:00,38.67,38.67,38.62,38.65,16344.0,27.6794,27.6794,27.6436,27.665,16344.0
2016-09-28 10:50:00,38.65,38.69,38.61,38.65,13875.0,27.665,27.6937,27.6364,27.665,13875.0
2016-09-28 10:55:00,38.65,38.71,38.65,38.67,17025.0,27.665,27.708,27.665,27.6794,17025.0
2016-09-28 11:00:00,38.67,38.67,38.59,38.59,14812.5,27.6794,27.6794,27.6221,27.6221,14812.5
2016-09-28 11:05:00,38.59,38.62,38.56,38.62,13104.0,27.6221,27.6436,27.6006,27.6436,13104.0
2016-09-28 11:10:00,38.62,38.65,38.58,38.63,18247.5,27.6436,27.665,27.6149,27.6507,18247.5
2016-09-28 11:15:00,38.63,38.69,38.62,38.69,9739.5,27.6507,27.6937,27.6436,27.6937,9739.5
2016-09-28 11:20:00,38.69,38.71,38.69,38.7,7495.5,27.6937,27.708,27.6937,27.7008,7495.5
2016-09-28 11:25:00,38.69,38.71,38.69,38.7,11298.0,27.6937,27.708,27.6937,27.7008,11298.0
2016-09-28 11:30:00,38.69,38.7,38.65,38.67,6000.0,27.6937,27.7008,27.665,27.6794,6000.0
2016-09-28 11:35:00,38.67,38.69,38.67,38.68,6544.5,27.6794,27.6937,27.6794,27.6865,6544.5
2016-09-28 11:40:00,38.69,38.71,38.67,38.67,4311.0,27.6937,27.708,27.6794,27.6794,4311.0
2016-09-28 11:45:00,38.66,38.67,38.65,38.67,6900.0,27.6722,27.6794,27.665,27.6794,6900.0
2016-09-28 11:50:00,38.67,38.67,38.65,38.65,5484.0,27.6794,27.6794,27.665,27.665,5484.0
2016-09-28 11:55:00,38.67,38.69,38.64,38.67,12930.0,27.6794,27.6937,27.6579,27.6794,12930.0
2016-09-28 12:00:00,38.67,38.67,38.63,38.65,5400.0,27.6794,27.6794,27.6507,27.665,5400.0
2016-09-28 12:05:00,38.65,38.67,38.63,38.65,5685.0,27.665,27.6794,27.6507,27.665,5685.0
2016-09-28 12:10:00,38.64,38.72,38.63,38.71,7677.0,27.6579,27.7151,27.6507,27.708,7677.0
2016-09-28 12:15:00,38.69,38.69,38.63,38.63,3025.5,27.6937,27.6937,27.6507,27.6507,3025.5
2016-09-28 12:20:00,38.64,38.65,38.62,38.65,3601.5,27.6579,27.665,27.6436,27.665,3601.5
2016-09-28 12:25:00,38.64,38.65,38.62,38.62,5250.0,27.6579,27.665,27.6436,27.6436,5250.0
2016-09-28 12:30:00,38.63,38.66,38.61,38.61,7789.5,27.6507,27.6722,27.6364,27.6364,7789.5
2016-09-28 12:35:00,38.61,38.63,38.6,38.61,5730.0,27.6364,27.6507,27.6293,27.6364,5730.0
2016-09-28 12:40:00,38.61,38.64,38.6,38.63,10011.0,27.6364,27.6579,27.6293,27.6507,10011.0
2016-09-28 12:45:00,38.63,38.64,38.58,38.58,15277.5,27.6507,27.6579,27.6149,27.6149,15277.5
2016-09-28 12:50:00,38.58,38.58,38.55,38.57,31057.5,27.6149,27.6149,27.5935,27.6078,31057.5
2016-09-28 12:55:00,38.56,38.57,38.55,38.56,5017.5,27.6006,27.6078,27.5935,27.6006,5017.5
2016-09-28 13:00:00,38.56,38.56,38.53,38.55,12067.5,27.6006,27.6006,27.5791,27.5935,12067.5
2016-09-28 13:05:00,38.55,38.57,38.54,38.55,5317.5,27.5935,27.6078,27.5863,27.5935,5317.5
2016-09-28 13:10:00,38.55,38.56,38.51,38.51,13231.5,27.5935,27.6006,27.5648,27.5648,13231.5
2016-09-28 13:15:00,38.51,38.55,38.51,38.53,6699.0,27.5648,27.5935,27.5648,27.5791,6699.0
2016-09-28 13:20:00,38.54,38.56,38.54,38.55,9370.5,27.5863,27.6006,27.5863,27.5935,9370.5
2016-09-28 13:25:00,38.54,38.57,38.54,38.57,5835.0,27.5863,27.6078,27.5863,27.6078,5835.0
2016-09-28 13:30:00,38.57,38.59,38.56,38.58,21391.5,27.6078,27.6221,27.6006,27.6149,21391.5
2016-09-28 13:35:00,38.59,38.61,38.58,38.59,9024.0,27.6221,27.6364,27.6149,27.6221,9024.0
2016-09-28 13:40:00,38.6,38.63,38.59,38.63,5955.0,27.6293,27.6507,27.6221,27.6507,5955.0
2016-09-28 13:45:00,38.63,38.64,38.59,38.59,6001.5,27.6507,27.6579,27.6221,27.6221,6001.5
2016-09-28 13:50:00,38.59,38.63,38.59,38.61,5475.0,27.6221,27.6507,27.6221,27.6364,5475.0
2016-09-28 13:55:00,38.61,38.61,38.58,38.58,26881.5,27.6364,27.6364,27.6149,27.6149,26881.5
2016-09-28 14:00:00,38.59,38.63,38.59,38.63,9988.5,27.6221,27.6507,27.6221,27.6507,9988.5
2016-09-28 14:05:00,38.63,38.67,38.61,38.66,13737.0,27.6507,27.6794,27.6364,27.6722,13737.0
2016-09-28 14:10:00,38.66,38.78,38.66,38.77,21615.0,27.6722,27.7581,27.6722,27.7509,21615.0
2016-09-28 14:15:00,38.76,38.8,38.76,38.8,24711.0,27.7438,27.7724,27.7438,27.7724,24711.0
2016-09-28 14:20:00,38.81,38.85,38.79,38.85,27210.0,27.7796,27.8082,27.7653,27.8082,27210.0
2016-09-28 14:25:00,38.84,38.95,38.84,38.95,45681.0,27.801,27.8798,27.801,27.8798,45681.0
2016-09-28 14:30:00,38.95,38.96,38.92,38.93,7977.0,27.8798,27.8869,27.8583,27.8655,7977.0
2016-09-28 14:35:00,38.93,38.95,38.89,38.91,11263.5,27.8655,27.8798,27.8368,27.8511,11263.5
2016-09-28 14:40:00,38.92,38.94,38.91,38.93,16119.0,27.8583,27.8726,27.8511,27.8655,16119.0
2016-09-28 14:45:00,38.93,38.93,38.91,38.93,11364.0,27.8655,27.8655,27.8511,27.8655,11364.0
2016-09-28 14:50:00,38.92,38.94,38.91,38.93,9592.5,27.8583,27.8726,27.8511,27.8655,9592.5
2016-09-28 14:55:00,38.93,38.93,38.9,38.91,8512.5,27.8655,27.8655,27.844,27.8511,8512.5
2016-09-28 15:00:00,38.91,38.93,38.91,38.93,14935.5,27.8511,27.8655,27.8511,27.8655,14935.5
2016-09-28 15:05:00,38.93,38.93,38.87,38.87,31732.5,27.8655,27.8655,27.8225,27.8225,31732.5
2016-09-28 15:10:00,38.88,38.89,38.85,38.86,15090.0,27.8297,27.8368,27.8082,27.8154,15090.0
2016-09-28 15:15:00,38.86,38.87,38.85,38.87,14323.5,27.8154,27.8225,27.8082,27.8225,14323.5
2016-09-28 15:20:00,38.87,38.89,38.86,38.89,33738.0,27.8225,27.8368,27.8154,27.8368,33738.0
2016-09-28 15:25:00,38.89,38.89,38.85,38.86,32263.5,27.8368,27.8368,27.8082,27.8154,32263.5
2016-09-28 15:30:00,38.86,38.87,38.84,38.85,53343.0,27.8154,27.8225,27.801,27.8082,53343.0
2016-09-28 15:35:00,38.85,38.91,38.85,38.91,32755.5,27.8082,27.8511,27.8082,27.8511,32755.5
2016-09-28 15:40:00,38.92,38.99,38.92,38.98,27672.0,27.8583,27.9084,27.8583,27.9013,27672.0
2016-09-28 15:45:00,38.99,39.01,38.97,38.99,36687.0,27.9084,27.9227,27.8941,27.9084,36687.0
2016-09-28 15:50:00,38.98,39.03,38.98,39.03,58095.0,27.9013,27.937,27.9013,27.937,58095.0
2016-09-28 15:55:00,39.03,39.03,39.0,39.01,112689.0,27.937,27.937,27.9156,27.9227,112689.0
2016-09-29 09:30:00,38.92,38.92,38.85,38.85,23406.0,27.8583,27.8583,27.8082,27.8082,23406.0
2016-09-29 09:35:00,38.79,39.01,38.79,38.96,5251.5,27.7653,27.9227,27.7653,27.8869,5251.5
2016-09-29 09:40:00,38.91,39.05,38.91,39.0,10062.0,27.8511,27.9514,27.8511,27.9156,10062.0
2016-09-29 09:45:00,39.07,39.07,39.0,39.01,6537.0,27.9657,27.9657,27.9156,27.9227,6537.0
2016-09-29 09:50:00,39.0,39.06,38.99,39.03,21057.0,27.9156,27.9585,27.9084,27.937,21057.0
2016-09-29 09:55:00,39.03,39.13,39.02,39.09,25777.5,27.937,28.0086,27.9299,27.98,25777.5
2016-09-29 10:00:00,39.12,39.14,39.07,39.07,12093.0,28.0015,28.0158,27.9657,27.9657,12093.0
2016-09-29 10:05:00,39.08,39.08,38.93,38.94,18225.0,27.9728,27.9728,27.8655,27.8726,18225.0
2016-09-29 10:10:00,38.96,39.01,38.94,38.95,11968.5,27.8869,27.9227,27.8726,27.8798,11968.5
2016-09-29 10:15:00,38.93,39.06,38.91,39.03,12817.5,27.8655,27.9585,27.8511,27.937,12817.5
2016-09-29 10:20:00,39.03,39.09,39.03,39.09,7081.5,27.937,27.98,27.937,27.98,7081.5
2016-09-29 10:25:00,39.11,39.11,39.06,39.08,31953.0,27.9943,27.9943,27.9585,27.9728,31953.0
2016-09-29 10:30:00,39.08,39.09,39.05,39.07,15903.0,27.9728,27.98,27.9514,27.9657,15903.0
2016-09-29 10:35:00,39.06,39.08,39.04,39.08,12904.5,27.9585,27.9728,27.9442,27.9728,12904.5
2016-09-29 10:40:00,39.08,39.12,39.08,39.09,15147.0,27.9728,28.0015,27.9728,27.98,15147.0
2016-09-29 10:45:00,39.08,39.09,39.07,39.09,6555.0,27.9728,27.98,27.9657,27.98,6555.0
2016-09-29 10:50:00,39.09,39.1,39.06,39.09,12795.0,27.98,27.9871,27.9585,27.98,12795.0
2016-09-29 10:55:00,39.09,39.11,39.04,39.04,9217.5,27.98,27.9943,27.9442,27.9442,9217.5
2016-09-29 11:00:00,39.03,39.05,39.01,39.03,11322.0,27.937,27.9514,27.9227,27.937,11322.0
2016-09-29 11:05:00,39.02,39.03,38.98,38.99,3346.5,27.9299,27.937,27.9013,27.9084,3346.5
2016-09-29 11:10:00,38.99,38.99,38.93,38.94,14431.5,27.9084,27.9084,27.8655,27.8726,14431.5
2016-09-29 11:15:00,38.95,38.96,38.93,38.96,10242.0,27.8798,27.8869,27.8655,27.8869,10242.0
2016-09-29 11:20:00,38.96,38.99,38.95,38.98,7401.0,27.8869,27.9084,27.8798,27.9013,7401.0
2016-09-29 11:25:00,38.97,39.03,38.97,39.03,8613.0,27.8941,27.937,27.8941,27.937,8613.0
2016-09-29 11:30:00,39.03,39.09,39.03,39.07,11100.0,27.937,27.98,27.937,27.9657,11100.0
2016-09-29 11:35:00,39.07,39.09,39.05,39.07,39718.5,27.9657,27.98,27.9514,27.9657,39718.5
2016-09-29 11:40:00,39.07,39.09,39.07,39.09,15340.5,27.9657,27.98,27.9657,27.98,15340.5
2016-09-29 11:45:00,39.07,39.1,39.06,39.07,5250.0,27.9657,27.9871,27.9585,27.9657,5250.0
2016-09-29 11:50:00,39.07,39.11,39.06,39.09,15849.0,27.9657,27.9943,27.9585,27.98,15849.0
2016-09-29 11:55:00,39.09,39.13,39.08,39.11,19351.5,27.98,28.0086,27.9728,27.9943,19351.5
2016-09-29 12:00:00,39.11,39.13,39.1,39.13,12537.0,27.9943,28.0086,27.9871,28.0086,12537.0
2016-09-29 12:05:00,39.12,39.2,39.12,39.18,25539.0,28.0015,28.0587,28.0015,28.0444,25539.0
2016-09-29 12:10:00,39.18,39.21,39.18,39.19,15163.5,28.0444,28.0659,28.0444,28.0516,15163.5
2016-09-29 12:15:00,39.18,39.19,39.17,39.18,4050.0,28.0444,28.0516,28.0372,28.0444,4050.0
2016-09-29 12:20:00,39.18,39.23,39.17,39.22,15067.5,28.0444,28.0802,28.0372,28.073,15067.5
2016-09-29 12:25:00,39.22,39.25,39.19,39.19,9834.0,28.073,28.0945,28.0516,28.0516,9834.0
2016-09-29 12:30:00,39.19,39.2,39.18,39.19,7747.5,28.0516,28.0587,28.0444,28.0516,7747.5
2016-09-29 12:35:00,39.19,39.19,39.11,39.11,13204.5,28.0516,28.0516,27.9943,27.9943,13204.5
2016-09-29 12:40:00,39.09,39.09,38.97,38.97,16773.0,27.98,27.98,27.8941,27.8941,16773.0
2016-09-29 12:45:00,38.97,38.98,38.84,38.84,36376.5,27.8941,27.9013,27.801,27.801,36376.5
2016-09-29 12:50:00,38.84,38.84,38.74,38.78,18994.5,27.801,27.801,27.7295,27.7581,18994.5
2016-09-29 12:55:00,38.77,38.78,38.75,38.77,30675.0,27.7509,27.7581,27.7366,27.7509,30675.0
2016-09-29 13:00:00,38.76,38.76,38.65,38.7,35797.5,27.7438,27.7438,27.665,27.7008,35797.5
2016-09-29 13:05:00,38.71,38.71,38.67,38.69,24154.5,27.708,27.708,27.6794,27.6937,24154.5
2016-09-29 13:10:00,38.7,38.78,38.67,38.67,32148.0,27.7008,27.7581,27.6794,27.6794,32148.0
2016-09-29 13:15:00,38.69,38.75,38.68,38.71,20236.5,27.6937,27.7366,27.6865,27.708,20236.5
2016-09-29 13:20:00,38.71,38.79,38.71,38.79,22041.0,27.708,27.7653,27.708,27.7653,22041.0
2016-09-29 13:25:00,38.77,38.77,38.73,38.74,19119.0,27.7509,27.7509,27.7223,27.7295,19119.0
2016-09-29 13:30:00,38.75,38.79,38.73,38.79,22576.5,27.7366,27.7653,27.7223,27.7653,22576.5
2016-09-29 13:35:00,38.79,38.79,38.75,38.75,12018.0,27.7653,27.7653,27.7366,27.7366,12018.0
2016-09-29 13:40:00,38.75,38.75,38.7,38.72,5992.5,27.7366,27.7366,27.7008,27.7151,5992.5
2016-09-29 13:45:00,38.73,38.73,38.65,38.67,16294.5,27.7223,27.7223,27.665,27.6794,16294.5
2016-09-29 13:50:00,38.67,38.67,38.57,38.59,25113.0,27.6794,27.6794,27.6078,27.6221,25113.0
2016-09-29 13:55:00,38.59,38.59,38.53,38.56,19615.5,27.6221,27.6221,27.5791,27.6006,19615.5
2016-09-29 14:00:00,38.57,38.57,38.53,38.56,10369.5,27.6078,27.6078,27.5791,27.6006,10369.5
2016-09-29 14:05:00,38.57,38.61,38.57,38.59,9921.0,27.6078,27.6364,27.6078,27.6221,9921.0
2016-09-29 14:10:00,38.58,38.61,38.57,38.61,23400.0,27.6149,27.6364,27.6078,27.6364,23400.0
2016-09-29 14:15:00,38.63,38.69,38.63,38.64,16153.5,27.6507,27.6937,27.6507,27.6579,16153.5
2016-09-29 14:20:00,38.65,38.68,38.63,38.68,22830.0,27.665,27.6865,27.6507,27.6865,22830.0
2016-09-29 14:25:00,38.69,38.74,38.64,38.73,18987.0,27.6937,27.7295,27.6579,27.7223,18987.0
2016-09-29 14:30:00,38.73,38.76,38.71,38.75,9159.0,27.7223,27.7438,27.708,27.7366,9159.0
2016-09-29 14:35:00,38.76,38.81,38.76,38.79,8937.0,27.7438,27.7796,27.7438,27.7653,8937.0
2016-09-29 14:40:00,38.77,38.8,38.75,38.75,12337.5,27.7509,27.7724,27.7366,27.7366,12337.5
2016-09-29 14:45:00,38.75,38.81,38.75,38.79,18754.5,27.7366,27.7796,27.7366,27.7653,18754.5
2016-09-29 14:50:00,38.79,38.81,38.76,38.77,6000.0,27.7653,27.7796,27.7438,27.7509,6000.0
2016-09-29 14:55:00,38.77,38.79,38.7,38.71,12342.0,27.7509,27.7653,27.7008,27.708,12342.0
2016-09-29 15:00:00,38.71,38.75,38.67,38.69,10230.0,27.708,27.7366,27.6794,27.6937,10230.0
2016-09-29 15:05:00,38.69,38.73,38.67,38.73,12322.5,27.6937,27.7223,27.6794,27.7223,12322.5
2016-09-29 15:10:00,38.72,38.75,38.69,38.73,13203.0,27.7151,27.7366,27.6937,27.7223,13203.0
2016-09-29 15:15:00,38.73,38.73,38.69,38.69,13659.0,27.7223,27.7223,27.6937,27.6937,13659.0
2016-09-29 15:20:00,38.69,38.71,38.66,38.66,15000.0,27.6937,27.708,27.6722,27.6722,15000.0
2016-09-29 15:25:00,38.67,38.68,38.59,38.68,39903.0,27.6794,27.6865,27.6221,27.6865,39903.0
2016-09-29 15:30:00,38.67,38.73,38.65,38.7,23175.0,27.6794,27.7223,27.665,27.7008,23175.0
2016-09-29 15:35:00,38.7,38.71,38.67,38.71,29670.0,27.7008,27.708,27.6794,27.708,29670.0
2016-09-29 15:40:00,38.71,38.72,38.64,38.7,29583.0,27.708,27.7151,27.6579,27.7008,29583.0
2016-09-29 15:45:00,38.69,38.7,38.64,38.65,34803.0,27.6937,27.7008,27.6579,27.665,34803.0
2016-09-29 15:50:00,38.65,38.67,38.63,38.66,45184.5,27.665,27.6794,27.6507,27.6722,45184.5
2016-09-29 15:55:00,38.66,38.66,38.59,38.59,201168.0,27.6722,27.6722,27.6221,27.6221,201168.0
2016-09-30 09:30:00,38.93,39.11,38.66,39.05,64261.5,27.8655,27.9943,27.6722,27.9514,64261.5
2016-09-30 09:35:00,39.07,39.1,39.01,39.01,10350.0,27.9657,27.9871,27.9227,27.9227,10350.0
2016-09-30 09:40:00,39.01,39.07,38.93,39.04,12666.0,27.9227,27.9657,27.8655,27.9442,12666.0
2016-09-30 09:45:00,39.03,39.13,39.03,39.13,27042.0,27.937,28.0086,27.937,28.0086,27042.0
2016-09-30 09:50:00,39.13,39.18,39.09,39.1,27172.5,28.0086,28.0444,27.98,27.9871,27172.5
2016-09-30 09:55:00,39.11,39.24,39.11,39.23,51292.5,27.9943,28.0874,27.9943,28.0802,51292.5
2016-09-30 10:00:00,39.24,39.24,39.13,39.23,22720.5,28.0874,28.0874,28.0086,28.0802,22720.5
2016-09-30 10:05:00,39.23,39.24,39.16,39.21,21184.5,28.0802,28.0874,28.0301,28.0659,21184.5
2016-09-30 10:10:00,39.23,39.25,39.15,39.21,19662.0,28.0802,28.0945,28.0229,28.0659,19662.0
2016-09-30 10:15:00,39.2,39.2,39.13,39.14,11730.0,28.0587,28.0587,28.0086,28.0158,11730.0
2016-09-30 10:20:00,39.15,39.17,39.12,39.13,15202.5,28.0229,28.0372,28.0015,28.0086,15202.5
2016-09-30 10:25:00,39.13,39.19,39.12,39.19,12168.0,28.0086,28.0516,28.0015,28.0516,12168.0
2016-09-30 10:30:00,39.2,39.23,39.19,39.2,12469.5,28.0587,28.0802,28.0516,28.0587,12469.5
2016-09-30 10:35:00,39.22,39.25,39.2,39.25,14419.5,28.073,28.0945,28.0587,28.0945,14419.5
2016-09-30 10:40:00,39.23,39.27,39.23,39.25,10971.0,28.0802,28.1088,28.0802,28.0945,10971.0
2016-09-30 10:45:00,39.25,39.26,39.23,39.23,10395.0,28.0945,28.1017,28.0802,28.0802,10395.0
2016-09-30 10:50:00,39.23,39.23,39.21,39.23,8964.0,28.0802,28.0802,28.0659,28.0802,8964.0
2016-09-30 10:55:00,39.23,39.28,39.22,39.27,11740.5,28.0802,28.116,28.073,28.1088,11740.5
2016-09-30 11:00:00,39.27,39.36,39.27,39.35,44985.0,28.1088,28.1732,28.1088,28.1661,44985.0
2016-09-30 11:05:00,39.35,39.41,39.35,39.41,25584.0,28.1661,28.209,28.1661,28.209,25584.0
2016-09-30 11:10:00,39.42,39.53,39.42,39.53,22609.5,28.2162,28.2949,28.2162,28.2949,22609.5
2016-09-30 11:15:00,39.53,39.53,39.45,39.46,14895.0,28.2949,28.2949,28.2377,28.2448,14895.0
2016-09-30 11:20:00,39.47,39.47,39.43,39.43,11250.0,28.252,28.252,28.2234,28.2234,11250.0
2016-09-30 11:25:00,39.43,39.43,39.28,39.28,73875.0,28.2234,28.2234,28.116,28.116,73875.0
2016-09-30 11:30:00,39.3,39.4,39.3,39.35,33327.0,28.1303,28.2019,28.1303,28.1661,33327.0
2016-09-30 11:35:00,39.35,39.35,39.33,39.33,12402.0,28.1661,28.1661,28.1518,28.1518,12402.0
2016-09-30 11:40:00,39.33,39.36,39.31,39.34,10341.0,28.1518,28.1732,28.1375,28.1589,10341.0
2016-09-30 11:45:00,39.34,39.34,39.32,39.34,7917.0,28.1589,28.1589,28.1446,28.1589,7917.0
2016-09-30 11:50:00,39.33,39.35,39.32,39.35,13465.5,28.1518,28.1661,28.1446,28.1661,13465.5
2016-09-30 11:55:00,39.34,39.37,39.33,39.36,16128.0,28.1589,28.1804,28.1518,28.1732,16128.0
2016-09-30 12:00:00,39.36,39.38,39.33,39.37,31846.5,28.1732,28.1876,28.1518,28.1804,31846.5
2016-09-30 12:05:00,39.37,39.38,39.35,39.38,15322.5,28.1804,28.1876,28.1661,28.1876,15322.5
2016-09-30 12:10:00,39.38,39.43,39.38,39.43,17290.5,28.1876,28.2234,28.1876,28.2234,17290.5
2016-09-30 12:15:00,39.43,39.46,39.43,39.46,19060.5,28.2234,28.2448,28.2234,28.2448,19060.5
2016-09-30 12:20:00,39.45,39.46,39.43,39.45,21114.0,28.2377,28.2448,28.2234,28.2377,21114.0
2016-09-30 12:25:00,39.45,39.51,39.45,39.48,29724.0,28.2377,28.2806,28.2377,28.2591,29724.0
2016-09-30 12:30:00,39.48,39.52,39.47,39.51,17194.5,28.2591,28.2878,28.252,28.2806,17194.5
2016-09-30 12:35:00,39.51,39.52,39.5,39.52,18034.5,28.2806,28.2878,28.2735,28.2878,18034.5
2016-09-30 12:40:00,39.53,39.53,39.49,39.51,14760.0,28.2949,28.2949,28.2663,28.2806,14760.0
2016-09-30 12:45:00,39.51,39.51,39.48,39.49,21933.0,28.2806,28.2806,28.2591,28.2663,21933.0
2016-09-30 12:50:00,39.49,39.49,39.44,39.46,13690.5,28.2663,28.2663,28.2305,28.2448,13690.5
2016-09-30 12:55:00,39.47,39.48,39.45,39.45,12726.0,28.252,28.2591,28.2377,28.2377,12726.0
2016-09-30 13:00:00,39.45,39.47,39.45,39.46,17143.5,28.2377,28.252,28.2377,28.2448,17143.5
2016-09-30 13:05:00,39.46,39.47,39.45,39.46,9052.5,28.2448,28.252,28.2377,28.2448,9052.5
2016-09-30 13:10:00,39.45,39.47,39.45,39.45,22018.5,28.2377,28.252,28.2377,28.2377,22018.5
2016-09-30 13:15:00,39.45,39.45,39.4,39.42,22327.5,28.2377,28.2377,28.2019,28.2162,22327.5
2016-09-30 13:20:00,39.42,39.44,39.42,39.43,14751.0,28.2162,28.2305,28.2162,28.2234,14751.0
2016-09-30 13:25:00,39.43,39.43,39.41,39.41,4749.0,28.2234,28.2234,28.209,28.209,4749.0
2016-09-30 13:30:00,39.41,39.42,39.39,39.42,11130.0,28.209,28.2162,28.1947,28.2162,11130.0
2016-09-30 13:35:00,39.42,39.43,39.41,39.41,16830.0,28.2162,28.2234,28.209,28.209,16830.0
2016-09-30 13:40:00,39.41,39.42,39.37,39.42,24426.0,28.209,28.2162,28.1804,28.2162,24426.0
2016-09-30 13:45:00,39.42,39.43,39.41,39.42,27118.5,28.2162,28.2234,28.209,28.2162,27118.5
2016-09-30 13:50:00,39.42,39.42,39.41,39.41,9450.0,28.2162,28.2162,28.209,28.209,9450.0
2016-09-30 13:55:00,39.41,39.41,39.36,39.37,31207.5,28.209,28.209,28.1732,28.1804,31207.5
2016-09-30 14:00:00,39.37,39.37,39.35,39.35,15960.0,28.1804,28.1804,28.1661,28.1661,15960.0
2016-09-30 14:05:00,39.35,39.35,39.32,39.32,10806.0,28.1661,28.1661,28.1446,28.1446,10806.0
2016-09-30 14:10:00,39.32,39.35,39.3,39.33,25041.0,28.1446,28.1661,28.1303,28.1518,25041.0
2016-09-30 14:15:00,39.33,39.36,39.32,39.33,15310.5,28.1518,28.1732,28.1446,28.1518,15310.5
2016-09-30 14:20:00,39.33,39.34,39.32,39.33,4950.0,28.1518,28.1589,28.1446,28.1518,4950.0
2016-09-30 14:25:00,39.33,39.33,39.29,39.3,42241.5,28.1518,28.1518,28.1231,28.1303,42241.5
2016-09-30 14:30:00,39.31,39.33,39.3,39.31,15468.0,28.1375,28.1518,28.1303,28.1375,15468.0
2016-09-30 14:35:00,39.31,39.34,39.31,39.33,17100.0,28.1375,28.1589,28.1375,28.1518,17100.0
2016-09-30 14:40:00,39.33,39.36,39.33,39.34,17100.0,28.1518,28.1732,28.1518,28.1589,17100.0
2016-09-30 14:45:00,39.33,39.35,39.32,39.32,14895.0,28.1518,28.1661,28.1446,28.1446,14895.0
2016-09-30 14:50:00,39.33,39.33,39.29,39.29,11986.5,28.1518,28.1518,28.1231,28.1231,11986.5
2016-09-30 14:55:00,39.3,39.34,39.29,39.33,17107.5,28.1303,28.1589,28.1231,28.1518,17107.5
2016-09-30 15:00:00,39.33,39.35,39.32,39.33,18364.5,28.1518,28.1661,28.1446,28.1518,18364.5
2016-09-30 15:05:00,39.33,39.33,39.31,39.32,8550.0,28.1518,28.1518,28.1375,28.1446,8550.0
2016-09-30 15:10:00,39.33,39.33,39.31,39.33,15025.5,28.1518,28.1518,28.1375,28.1518,15025.5
2016-09-30 15:15:00,39.33,39.33,39.29,39.29,31384.5,28.1518,28.1518,28.1231,28.1231,31384.5
2016-09-30 15:20:00,39.29,39.29,39.26,39.26,19335.0,28.1231,28.1231,28.1017,28.1017,19335.0
2016-09-30 15:25:00,39.27,39.28,39.27,39.27,16020.0,28.1088,28.116,28.1088,28.1088,16020.0
2016-09-30 15:30:00,39.27,39.29,39.23,39.24,68485.5,28.1088,28.1231,28.0802,28.0874,68485.5
2016-09-30 15:35:00,39.25,39.29,39.24,39.24,67926.0,28.0945,28.1231,28.0874,28.0874,67926.0
2016-09-30 15:40:00,39.24,39.28,39.22,39.26,47340.0,28.0874,28.116,28.073,28.1017,47340.0
2016-09-30 15:45:00,39.27,39.27,39.23,39.23,56142.0,28.1088,28.1088,28.0802,28.0802,56142.0
2016-09-30 15:50:00,39.23,39.32,39.23,39.3,157710.0,28.0802,28.1446,28.0802,28.1303,157710.0
2016-09-30 15:55:00,39.29,39.29,39.17,39.17,301947.0,28.1231,28.1231,28.0372,28.0372,301947.0
2016-10-03 09:30:00,38.99,39.18,38.99,39.01,21685.5,27.9084,28.0444,27.9084,27.9227,21685.5
2016-10-03 09:35:00,39.01,39.11,38.96,39.0,26925.0,27.9227,27.9943,27.8869,27.9156,26925.0
2016-10-03 09:40:00,39.0,39.05,38.93,38.96,41302.5,27.9156,27.9514,27.8655,27.8869,41302.5
2016-10-03 09:45:00,38.96,38.96,38.91,38.92,9000.0,27.8869,27.8869,27.8511,27.8583,9000.0
2016-10-03 09:50:00,38.92,38.99,38.91,38.99,7050.0,27.8583,27.9084,27.8511,27.9084,7050.0
2016-10-03 09:55:00,38.99,39.0,38.94,38.97,18909.0,27.9084,27.9156,27.8726,27.8941,18909.0
2016-10-03 10:00:00,38.99,39.11,38.97,39.1,84868.5,27.9084,27.9943,27.8941,27.9871,84868.5
2016-10-03 10:05:00,39.09,39.16,39.04,39.13,24793.5,27.98,28.0301,27.9442,28.0086,24793.5
2016-10-03 10:10:00,39.12,39.17,39.11,39.17,28776.0,28.0015,28.0372,27.9943,28.0372,28776.0
2016-10-03 10:15:00,39.15,39.15,39.05,39.06,8272.5,28.0229,28.0229,27.9514,27.9585,8272.5
2016-10-03 10:20:00,39.06,39.08,39.04,39.07,11160.0,27.9585,27.9728,27.9442,27.9657,11160.0
2016-10-03 10:25:00,39.07,39.12,39.05,39.12,16777.5,27.9657,28.0015,27.9514,28.0015,16777.5
2016-10-03 10:30:00,39.1,39.21,39.1,39.21,17652.0,27.9871,28.0659,27.9871,28.0659,17652.0
2016-10-03 10:35:00,39.21,39.21,39.15,39.19,12351.0,28.0659,28.0659,28.0229,28.0516,12351.0
2016-10-03 10:40:00,39.21,39.23,39.19,39.22,9535.5,28.0659,28.0802,28.0516,28.073,9535.5
2016-10-03 10:45:00,39.23,39.23,39.19,39.22,12414.0,28.0802,28.0802,28.0516,28.073,12414.0
2016-10-03 10:50:00,39.23,39.28,39.23,39.27,11581.5,28.0802,28.116,28.0802,28.1088,11581.5
2016-10-03 10:55:00,39.27,39.27,39.22,39.22,9400.5,28.1088,28.1088,28.073,28.073,9400.5
2016-10-03 11:00:00,39.21,39.21,39.15,39.15,10350.0,28.0659,28.0659,28.0229,28.0229,10350.0
2016-10-03 11:05:00,39.13,39.17,39.11,39.15,15418.5,28.0086,28.0372,27.9943,28.0229,15418.5
2016-10-03 11:10:00,39.16,39.16,39.13,39.14,5700.0,28.0301,28.0301,28.0086,28.0158,5700.0
2016-10-03 11:15:00,39.15,39.15,39.07,39.11,12427.5,28.0229,28.0229,27.9657,27.9943,12427.5
2016-10-03 11:20:00,39.12,39.17,39.1,39.15,27475.5,28.0015,28.0372,27.9871,28.0229,27475.5
2016-10-03 11:25:00,39.16,39.16,39.11,39.12,13333.5,28.0301,28.0301,27.9943,28.0015,13333.5
2016-10-03 11:30:00,39.12,39.12,39.09,39.1,12972.0,28.0015,28.0015,27.98,27.9871,12972.0
2016-10-03 11:35:00,39.1,39.11,39.06,39.06,12150.0,27.9871,27.9943,27.9585,27.9585,12150.0
2016-10-03 11:40:00,39.06,39.11,39.05,39.11,5850.0,27.9585,27.9943,27.9514,27.9943,5850.0
2016-10-03 11:45:00,39.11,39.11,39.07,39.07,7752.0,27.9943,27.9943,27.9657,27.9657,7752.0
2016-10-03 11:50:00,39.06,39.09,39.03,39.03,12246.0,27.9585,27.98,27.937,27.937,12246.0
2016-10-03 11:55:00,39.03,39.15,39.03,39.13,10660.5,27.937,28.0229,27.937,28.0086,10660.5
2016-10-03 12:00:00,39.15,39.17,39.13,39.15,8220.0,28.0229,28.0372,28.0086,28.0229,8220.0
2016-10-03 12:05:00,39.15,39.21,39.14,39.19,19158.0,28.0229,28.0659,28.0158,28.0516,19158.0
2016-10-03 12:10:00,39.19,39.23,39.18,39.19,21732.0,28.0516,28.0802,28.0444,28.0516,21732.0
2016-10-03 12:15:00,39.18,39.19,39.14,39.19,10048.5,28.0444,28.0516,28.0158,28.0516,10048.5
2016-10-03 12:20:00,39.19,39.19,39.15,39.15,7950.0,28.0516,28.0516,28.0229,28.0229,7950.0
2016-10-03 12:25:00,39.15,39.19,39.11,39.18,27246.0,28.0229,28.0516,27.9943,28.0444,27246.0
2016-10-03 12:30:00,39.17,39.17,39.13,39.16,6300.0,28.0372,28.0372,28.0086,28.0301,6300.0
2016-10-03 12:35:00,39.17,39.19,39.17,39.17,5278.5,28.0372,28.0516,28.0372,28.0372,5278.5
2016-10-03 12:40:00,39.17,39.19,39.15,39.19,10375.5,28.0372,28.0516,28.0229,28.0516,10375.5
2016-10-03 12:45:00,39.19,39.2,39.18,39.18,7794.0,28.0516,28.0587,28.0444,28.0444,7794.0
2016-10-03 12:50:00,39.19,39.2,39.19,39.2,5401.5,28.0516,28.0587,28.0516,28.0587,5401.5
2016-10-03 12:55:00,39.2,39.2,39.16,39.17,5883.0,28.0587,28.0587,28.0301,28.0372,5883.0
2016-10-03 13:00:00,39.18,39.2,39.17,39.18,5545.5,28.0444,28.0587,28.0372,28.0444,5545.5
2016-10-03 13:05:00,39.17,39.19,39.14,39.15,3750.0,28.0372,28.0516,28.0158,28.0229,3750.0
2016-10-03 13:10:00,39.15,39.18,39.12,39.18,7170.0,28.0229,28.0444,28.0015,28.0444,7170.0
2016-10-03 13:15:00,39.19,39.19,39.15,39.17,7500.0,28.0516,28.0516,28.0229,28.0372,7500.0
2016-10-03 13:20:00,39.18,39.21,39.18,39.21,4500.0,28.0444,28.0659,28.0444,28.0659,4500.0
2016-10-03 13:25:00,39.22,39.22,39.19,39.21,4951.5,28.073,28.073,28.0516,28.0659,4951.5
2016-10-03 13:30:00,39.2,39.25,39.19,39.25,6450.0,28.0587,28.0945,28.0516,28.0945,6450.0
2016-10-03 13:35:00,39.25,39.25,39.19,39.19,5469.0,28.0945,28.0945,28.0516,28.0516,5469.0
2016-10-03 13:40:00,39.19,39.21,39.17,39.17,6900.0,28.0516,28.0659,28.0372,28.0372,6900.0
2016-10-03 13:45:00,39.17,39.22,39.17,39.19,17473.5,28.0372,28.073,28.0372,28.0516,17473.5
2016-10-03 13:50:00,39.19,39.22,39.15,39.15,6942.0,28.0516,28.073,28.0229,28.0229,6942.0
2016-10-03 13:55:00,39.17,39.19,39.16,39.17,4800.0,28.0372,28.0516,28.0301,28.0372,4800.0
2016-10-03 14:00:00,39.19,39.25,39.19,39.25,13641.0,28.0516,28.0945,28.0516,28.0945,13641.0
2016-10-03 14:05:00,39.23,39.23,39.21,39.23,3462.0,28.0802,28.0802,28.0659,28.0802,3462.0
2016-10-03 14:10:00,39.21,39.23,39.19,39.19,5016.0,28.0659,28.0802,28.0516,28.0516,5016.0
2016-10-03 14:15:00,39.19,39.23,39.19,39.21,8580.0,28.0516,28.0802,28.0516,28.0659,8580.0
2016-10-03 14:20:00,39.22,39.23,39.21,39.23,3450.0,28.073,28.0802,28.0659,28.0802,3450.0
2016-10-03 14:25:00,39.24,39.25,39.19,39.19,6000.0,28.0874,28.0945,28.0516,28.0516,6000.0
2016-10-03 14:30:00,39.21,39.24,39.19,39.24,6201.0,28.0659,28.0874,28.0516,28.0874,6201.0
2016-10-03 14:35:00,39.23,39.23,39.19,39.19,7263.0,28.0802,28.0802,28.0516,28.0516,7263.0
2016-10-03 14:40:00,39.19,39.19,39.15,39.17,5715.0,28.0516,28.0516,28.0229,28.0372,5715.0
2016-10-03 14:45:00,39.17,39.19,39.15,39.18,9513.0,28.0372,28.0516,28.0229,28.0444,9513.0
2016-10-03 14:50:00,39.17,39.19,39.16,39.19,21483.0,28.0372,28.0516,28.0301,28.0516,21483.0
2016-10-03 14:55:00,39.19,39.19,39.13,39.17,14641.5,28.0516,28.0516,28.0086,28.0372,14641.5
2016-10-03 15:00:00,39.17,39.18,39.14,39.14,5749.5,28.0372,28.0444,28.0158,28.0158,5749.5
2016-10-03 15:05:00,39.14,39.18,39.14,39.17,9297.0,28.0158,28.0444,28.0158,28.0372,9297.0
2016-10-03 15:10:00,39.17,39.19,39.16,39.18,6094.5,28.0372,28.0516,28.0301,28.0444,6094.5
2016-10-03 15:15:00,39.19,39.19,39.18,39.19,6450.0,28.0516,28.0516,28.0444,28.0516,6450.0
2016-10-03 15:20:00,39.19,39.2,39.15,39.15,14563.5,28.0516,28.0587,28.0229,28.0229,14563.5
2016-10-03 15:25:00,39.15,39.17,39.15,39.15,9673.5,28.0229,28.0372,28.0229,28.0229,9673.5
2016-10-03 15:30:00,39.16,39.21,39.16,39.21,16395.0,28.0301,28.0659,28.0301,28.0659,16395.0
2016-10-03 15:35:00,39.21,39.23,39.19,39.19,16735.5,28.0659,28.0802,28.0516,28.0516,16735.5
2016-10-03 15:40:00,39.2,39.27,39.19,39.25,24558.0,28.0587,28.1088,28.0516,28.0945,24558.0
2016-10-03 15:45:00,39.25,39.26,39.23,39.23,20541.0,28.0945,28.1017,28.0802,28.0802,20541.0
2016-10-03 15:50:00,39.23,39.23,39.21,39.21,23212.5,28.0802,28.0802,28.0659,28.0659,23212.5
2016-10-03 15:55:00,39.2,39.21,39.16,39.19,61080.0,28.0587,28.0659,28.0301,28.0516,61080.0
2016-10-04 09:30:00,39.17,39.37,39.11,39.31,33105.0,28.0372,28.1804,27.9943,28.1375,33105.0
2016-10-04 09:35:00,39.26,39.43,39.26,39.42,31078.5,28.1017,28.2234,28.1017,28.2162,31078.5
2016-10-04 09:40:00,39.44,39.48,39.38,39.42,15114.0,28.2305,28.2591,28.1876,28.2162,15114.0
2016-10-04 09:45:00,39.44,39.47,39.39,39.42,24090.0,28.2305,28.252,28.1947,28.2162,24090.0
2016-10-04 09:50:00,39.44,39.5,39.44,39.5,6300.0,28.2305,28.2735,28.2305,28.2735,6300.0
2016-10-04 09:55:00,39.5,39.58,39.5,39.58,24904.5,28.2735,28.3307,28.2735,28.3307,24904.5
2016-10-04 10:00:00,39.55,39.57,39.45,39.54,13344.0,28.3092,28.3236,28.2377,28.3021,13344.0
2016-10-04 10:05:00,39.55,39.56,39.46,39.48,77865.0,28.3092,28.3164,28.2448,28.2591,77865.0
2016-10-04 10:10:00,39.46,39.46,39.35,39.36,17340.0,28.2448,28.2448,28.1661,28.1732,17340.0
2016-10-04 10:15:00,39.37,39.37,39.3,39.34,25312.5,28.1804,28.1804,28.1303,28.1589,25312.5
2016-10-04 10:20:00,39.34,39.39,39.34,39.39,12601.5,28.1589,28.1947,28.1589,28.1947,12601.5
2016-10-04 10:25:00,39.38,39.43,39.38,39.43,9441.0,28.1876,28.2234,28.1876,28.2234,9441.0
2016-10-04 10:30:00,39.44,39.52,39.43,39.52,16224.0,28.2305,28.2878,28.2234,28.2878,16224.0
2016-10-04 10:35:00,39.53,39.63,39.52,39.61,15333.0,28.2949,28.3665,28.2878,28.3522,15333.0
2016-10-04 10:40:00,39.61,39.67,39.61,39.64,8353.5,28.3522,28.3951,28.3522,28.3737,8353.5
2016-10-04 10:45:00,39.65,39.69,39.63,39.67,21361.5,28.3808,28.4095,28.3665,28.3951,21361.5
2016-10-04 10:50:00,39.69,39.72,39.67,39.68,20721.0,28.4095,28.4309,28.3951,28.4023,20721.0
2016-10-04 10:55:00,39.67,39.68,39.63,39.64,11763.0,28.3951,28.4023,28.3665,28.3737,11763.0
2016-10-04 11:00:00,39.65,39.65,39.47,39.48,21867.0,28.3808,28.3808,28.252,28.2591,21867.0
2016-10-04 11:05:00,39.47,39.52,39.45,39.51,17608.5,28.252,28.2878,28.2377,28.2806,17608.5
2016-10-04 11:10:00,39.51,39.56,39.48,39.54,32869.5,28.2806,28.3164,28.2591,28.3021,32869.5
2016-10-04 11:15:00,39.53,39.54,39.45,39.5,39300.0,28.2949,28.3021,28.2377,28.2735,39300.0
2016-10-04 11:20:00,39.5,39.63,39.49,39.62,30310.5,28.2735,28.3665,28.2663,28.3594,30310.5
2016-10-04 11:25:00,39.62,39.73,39.62,39.72,82291.5,28.3594,28.4381,28.3594,28.4309,82291.5
2016-10-04 11:30:00,39.71,39.78,39.68,39.77,58015.5,28.4238,28.4739,28.4023,28.4667,58015.5
2016-10-04 11:35:00,39.78,39.88,39.77,39.79,78276.0,28.4739,28.5455,28.4667,28.481,78276.0
2016-10-04 11:40:00,39.77,39.84,39.75,39.8,42073.5,28.4667,28.5168,28.4524,28.4882,42073.5
2016-10-04 11:45:00,39.79,39.89,39.79,39.87,63831.0,28.481,28.5526,28.481,28.5383,63831.0
2016-10-04 11:50:00,39.86,39.88,39.73,39.75,22434.0,28.5311,28.5455,28.4381,28.4524,22434.0
2016-10-04 11:55:00,39.74,39.77,39.68,39.75,43521.0,28.4452,28.4667,28.4023,28.4524,43521.0
2016-10-04 12:00:00,39.75,39.78,39.72,39.75,13323.0,28.4524,28.4739,28.4309,28.4524,13323.0
2016-10-04 12:05:00,39.77,39.77,39.68,39.69,9363.0,28.4667,28.4667,28.4023,28.4095,9363.0
2016-10-04 12:10:00,39.69,39.74,39.67,39.69,7012.5,28.4095,28.4452,28.3951,28.4095,7012.5
2016-10-04 12:15:00,39.69,39.71,39.64,39.65,51334.5,28.4095,28.4238,28.3737,28.3808,51334.5
2016-10-04 12:20:00,39.66,39.66,39.58,39.58,69286.5,28.388,28.388,28.3307,28.3307,69286.5
2016-10-04 12:25:00,39.57,39.61,39.55,39.55,8061.0,28.3236,28.3522,28.3092,28.3092,8061.0
2016-10-04 12:30:00,39.56,39.56,39.49,39.52,5044.5,28.3164,28.3164,28.2663,28.2878,5044.5
2016-10-04 12:35:00,39.52,39.62,39.51,39.59,9306.0,28.2878,28.3594,28.2806,28.3379,9306.0
2016-10-04 12:40:00,39.59,39.61,39.58,39.58,3300.0,28.3379,28.3522,28.3307,28.3307,3300.0
2016-10-04 12:45:00,39.57,39.59,39.49,39.49,33342.0,28.3236,28.3379,28.2663,28.2663,33342.0
2016-10-04 12:50:00,39.5,39.5,39.33,39.39,106507.5,28.2735,28.2735,28.1518,28.1947,106507.5
2016-10-04 12:55:00,39.4,39.4,39.34,39.35,15118.5,28.2019,28.2019,28.1589,28.1661,15118.5
2016-10-04 13:00:00,39.35,39.35,39.31,39.31,12900.0,28.1661,28.1661,28.1375,28.1375,12900.0
2016-10-04 13:05:00,39.31,39.33,39.23,39.23,15168.0,28.1375,28.1518,28.0802,28.0802,15168.0
2016-10-04 13:10:00,39.22,39.25,39.21,39.23,10267.5,28.073,28.0945,28.0659,28.0802,10267.5
2016-10-04 13:15:00,39.23,39.25,39.21,39.25,9402.0,28.0802,28.0945,28.0659,28.0945,9402.0
2016-10-04 13:20:00,39.25,39.25,39.17,39.19,61422.0,28.0945,28.0945,28.0372,28.0516,61422.0
2016-10-04 13:25:00,39.17,39.23,39.17,39.22,6721.5,28.0372,28.0802,28.0372,28.073,6721.5
2016-10-04 13:30:00,39.23,39.31,39.23,39.31,18481.5,28.0802,28.1375,28.0802,28.1375,18481.5
2016-10-04 13:35:00,39.32,39.39,39.31,39.38,63352.5,28.1446,28.1947,28.1375,28.1876,63352.5
2016-10-04 13:40:00,39.37,39.38,39.34,39.35,6085.5,28.1804,28.1876,28.1589,28.1661,6085.5
2016-10-04 13:45:00,39.35,39.36,39.34,39.36,4917.0,28.1661,28.1732,28.1589,28.1732,4917.0
2016-10-04 13:50:00,39.37,39.37,39.34,39.35,6634.5,28.1804,28.1804,28.1589,28.1661,6634.5
2016-10-04 13:55:00,39.35,39.37,39.34,39.35,5727.0,28.1661,28.1804,28.1589,28.1661,5727.0
2016-10-04 14:00:00,39.34,39.36,39.3,39.3,25653.0,28.1589,28.1732,28.1303,28.1303,25653.0
2016-10-04 14:05:00,39.31,39.34,39.29,39.32,33040.5,28.1375,28.1589,28.1231,28.1446,33040.5
2016-10-04 14:10:00,39.32,39.32,39.29,39.3,7765.5,28.1446,28.1446,28.1231,28.1303,7765.5
2016-10-04 14:15:00,39.3,39.31,39.27,39.27,11154.0,28.1303,28.1375,28.1088,28.1088,11154.0
2016-10-04 14:20:00,39.27,39.28,39.24,39.28,8517.0,28.1088,28.116,28.0874,28.116,8517.0
2016-10-04 14:25:00,39.27,39.28,39.19,39.23,16461.0,28.1088,28.116,28.0516,28.0802,16461.0
2016-10-04 14:30:00,39.25,39.29,39.23,39.29,10735.5,28.0945,28.1231,28.0802,28.1231,10735.5
2016-10-04 14:35:00,39.28,39.3,39.27,39.3,7639.5,28.116,28.1303,28.1088,28.1303,7639.5
2016-10-04 14:40:00,39.3,39.33,39.27,39.32,12940.5,28.1303,28.1518,28.1088,28.1446,12940.5
2016-10-04 14:45:00,39.31,39.33,39.23,39.23,12580.5,28.1375,28.1518,28.0802,28.0802,12580.5
2016-10-04 14:50:00,39.23,39.27,39.21,39.26,38577.0,28.0802,28.1088,28.0659,28.1017,38577.0
2016-10-04 14:55:00,39.26,39.27,39.17,39.18,40137.0,28.1017,28.1088,28.0372,28.0444,40137.0
2016-10-04 15:00:00,39.18,39.21,39.17,39.18,12262.5,28.0444,28.0659,28.0372,28.0444,12262.5
2016-10-04 15:05:00,39.18,39.29,39.17,39.25,62821.5,28.0444,28.1231,28.0372,28.0945,62821.5
2016-10-04 15:10:00,39.25,39.26,39.23,39.24,13174.5,28.0945,28.1017,28.0802,28.0874,13174.5
2016-10-04 15:15:00,39.23,39.29,39.23,39.29,23542.5,28.0802,28.1231,28.0802,28.1231,23542.5
2016-10-04 15:20:00,39.29,39.33,39.28,39.33,34950.0,28.1231,28.1518,28.116,28.1518,34950.0
2016-10-04 15:25:00,39.33,39.41,39.33,39.41,35877.0,28.1518,28.209,28.1518,28.209,35877.0
2016-10-04 15:30:00,39.41,39.43,39.39,39.42,34774.5,28.209,28.2234,28.1947,28.2162,34774.5
2016-10-04 15:35:00,39.41,39.43,39.38,39.43,38628.0,28.209,28.2234,28.1876,28.2234,38628.0
2016-10-04 15:40:00,39.43,39.46,39.41,39.45,44863.5,28.2234,28.2448,28.209,28.2377,44863.5
2016-10-04 15:45:00,39.45,39.47,39.43,39.43,75180.0,28.2377,28.252,28.2234,28.2234,75180.0
2016-10-04 15:50:00,39.43,39.46,39.39,39.43,95571.0,28.2234,28.2448,28.1947,28.2234,95571.0
2016-10-04 15:55:00,39.43,39.43,39.35,39.4,90124.5,28.2234,28.2234,28.1661,28.2019,90124.5
2016-10-05 09:30:00,39.49,39.5,39.13,39.46,35017.5,28.2663,28.2735,28.0086,28.2448,35017.5
2016-10-05 09:35:00,39.49,39.56,39.45,39.48,15075.0,28.2663,28.3164,28.2377,28.2591,15075.0
2016-10-05 09:40:00,39.47,39.48,39.44,39.47,11400.0,28.252,28.2591,28.2305,28.252,11400.0
2016-10-05 09:45:00,39.47,39.5,39.45,39.49,11866.5,28.252,28.2735,28.2377,28.2663,11866.5
2016-10-05 09:50:00,39.49,39.57,39.48,39.56,9000.0,28.2663,28.3236,28.2591,28.3164,9000.0
2016-10-05 09:55:00,39.56,39.67,39.54,39.66,26509.5,28.3164,28.3951,28.3021,28.388,26509.5
2016-10-05 10:00:00,39.67,39.69,39.6,39.64,14850.0,28.3951,28.4095,28.345,28.3737,14850.0
2016-10-05 10:05:00,39.67,39.72,39.65,39.67,17926.5,28.3951,28.4309,28.3808,28.3951,17926.5
2016-10-05 10:10:00,39.67,39.77,39.65,39.67,14890.5,28.3951,28.4667,28.3808,28.3951,14890.5
2016-10-05 10:15:00,39.69,39.71,39.59,39.61,13467.0,28.4095,28.4238,28.3379,28.3522,13467.0
2016-10-05 10:20:00,39.59,39.63,39.59,39.62,8968.5,28.3379,28.3665,28.3379,28.3594,8968.5
2016-10-05 10:25:00,39.64,39.67,39.64,39.67,9300.0,28.3737,28.3951,28.3737,28.3951,9300.0
2016-10-05 10:30:00,39.67,39.69,39.63,39.67,16063.5,28.3951,28.4095,28.3665,28.3951,16063.5
2016-10-05 10:35:00,39.68,39.75,39.67,39.74,9300.0,28.4023,28.4524,28.3951,28.4452,9300.0
2016-10-05 10:40:00,39.74,39.81,39.74,39.77,62364.0,28.4452,28.4954,28.4452,28.4667,62364.0
2016-10-05 10:45:00,39.79,39.79,39.73,39.73,10431.0,28.481,28.481,28.4381,28.4381,10431.0
2016-10-05 10:50:00,39.72,39.76,39.72,39.76,9874.5,28.4309,28.4596,28.4309,28.4596,9874.5
2016-10-05 10:55:00,39.75,39.8,39.75,39.79,9450.0,28.4524,28.4882,28.4524,28.481,9450.0
2016-10-05 11:00:00,39.8,39.81,39.77,39.8,9721.5,28.4882,28.4954,28.4667,28.4882,9721.5
2016-10-05 11:05:00,39.81,39.83,39.79,39.82,10368.0,28.4954,28.5097,28.481,28.5025,10368.0
2016-10-05 11:10:00,39.83,39.83,39.79,39.82,11514.0,28.5097,28.5097,28.481,28.5025,11514.0
2016-10-05 11:15:00,39.81,39.84,39.79,39.81,14262.0,28.4954,28.5168,28.481,28.4954,14262.0
2016-10-05 11:20:00,39.81,39.82,39.79,39.81,14283.0,28.4954,28.5025,28.481,28.4954,14283.0
2016-10-05 11:25:00,39.82,39.86,39.81,39.85,15312.0,28.5025,28.5311,28.4954,28.524,15312.0
2016-10-05 11:30:00,39.86,39.87,39.84,39.85,8100.0,28.5311,28.5383,28.5168,28.524,8100.0
2016-10-05 11:35:00,39.86,39.92,39.85,39.92,39300.0,28.5311,28.5741,28.524,28.5741,39300.0
2016-10-05 11:40:00,39.92,39.94,39.89,39.93,11400.0,28.5741,28.5884,28.5526,28.5812,11400.0
2016-10-05 11:45:00,39.94,39.99,39.93,39.99,13830.0,28.5884,28.6242,28.5812,28.6242,13830.0
2016-10-05 11:50:00,39.98,39.99,39.95,39.96,34204.5,28.617,28.6242,28.5956,28.6027,34204.5
2016-10-05 11:55:00,39.96,39.96,39.92,39.94,10288.5,28.6027,28.6027,28.5741,28.5884,10288.5
2016-10-05 12:00:00,39.94,39.96,39.94,39.95,8346.0,28.5884,28.6027,28.5884,28.5956,8346.0
2016-10-05 12:05:00,39.97,39.99,39.97,39.99,10125.0,28.6099,28.6242,28.6099,28.6242,10125.0
2016-10-05 12:10:00,39.99,40.0,39.97,39.97,18855.0,28.6242,28.6313,28.6099,28.6099,18855.0
2016-10-05 12:15:00,39.97,39.97,39.97,39.97,22377.0,28.6099,28.6099,28.6099,28.6099,22377.0
2016-10-05 12:20:00,39.98,40.0,39.97,39.99,8763.0,28.617,28.6313,28.6099,28.6242,8763.0
2016-10-05 12:25:00,39.99,40.0,39.99,39.99,26137.5,28.6242,28.6313,28.6242,28.6242,26137.5
2016-10-05 12:30:00,39.99,40.0,39.97,39.97,12042.0,28.6242,28.6313,28.6099,28.6099,12042.0
2016-10-05 12:35:00,39.97,39.99,39.96,39.99,7876.5,28.6099,28.6242,28.6027,28.6242,7876.5
2016-10-05 12:40:00,39.99,40.0,39.99,39.99,5616.0,28.6242,28.6313,28.6242,28.6242,5616.0
2016-10-05 12:45:00,39.99,39.99,39.98,39.99,9400.5,28.6242,28.6242,28.617,28.6242,9400.5
2016-10-05 12:50:00,39.99,40.0,39.98,39.99,8295.0,28.6242,28.6313,28.617,28.6242,8295.0
2016-10-05 12:55:00,39.98,39.98,39.97,39.98,8859.0,28.617,28.617,28.6099,28.617,8859.0
2016-10-05 13:00:00,39.98,39.99,39.97,39.98,22822.5,28.617,28.6242,28.6099,28.617,22822.5
2016-10-05 13:05:00,39.98,39.99,39.97,39.97,4200.0,28.617,28.6242,28.6099,28.6099,4200.0
2016-10-05 13:10:00,39.97,39.98,39.94,39.94,11898.0,28.6099,28.617,28.5884,28.5884,11898.0
2016-10-05 13:15:00,39.94,39.95,39.93,39.95,5773.5,28.5884,28.5956,28.5812,28.5956,5773.5
2016-10-05 13:20:00,39.95,39.95,39.93,39.93,7200.0,28.5956,28.5956,28.5812,28.5812,7200.0
2016-10-05 13:25:00,39.93,39.95,39.93,39.95,5307.0,28.5812,28.5956,28.5812,28.5956,5307.0
2016-10-05 13:30:00,39.95,39.95,39.92,39.93,9381.0,28.5956,28.5956,28.5741,28.5812,9381.0
2016-10-05 13:35:00,39.93,39.95,39.93,39.95,4477.5,28.5812,28.5956,28.5812,28.5956,4477.5
2016-10-05 13:40:00,39.95,39.96,39.95,39.95,6357.0,28.5956,28.6027,28.5956,28.5956,6357.0
2016-10-05 13:45:00,39.96,39.96,39.93,39.93,4795.5,28.6027,28.6027,28.5812,28.5812,4795.5
2016-10-05 13:50:00,39.94,39.97,39.93,39.95,16828.5,28.5884,28.6099,28.5812,28.5956,16828.5
2016-10-05 13:55:00,39.95,39.95,39.93,39.95,37744.5,28.5956,28.5956,28.5812,28.5956,37744.5
2016-10-05 14:00:00,39.95,39.97,39.94,39.94,7068.0,28.5956,28.6099,28.5884,28.5884,7068.0
2016-10-05 14:05:00,39.94,39.95,39.93,39.94,9121.5,28.5884,28.5956,28.5812,28.5884,9121.5
2016-10-05 14:10:00,39.93,39.96,39.93,39.95,13309.5,28.5812,28.6027,28.5812,28.5956,13309.5
2016-10-05 14:15:00,39.95,39.95,39.91,39.93,19959.0,28.5956,28.5956,28.5669,28.5812,19959.0
2016-10-05 14:20:00,39.93,39.95,39.93,39.93,8182.5,28.5812,28.5956,28.5812,28.5812,8182.5
2016-10-05 14:25:00,39.93,39.93,39.89,39.9,10884.0,28.5812,28.5812,28.5526,28.5598,10884.0
2016-10-05 14:30:00,39.89,39.95,39.88,39.93,20116.5,28.5526,28.5956,28.5455,28.5812,20116.5
2016-10-05 14:35:00,39.93,39.94,39.91,39.93,10207.5,28.5812,28.5884,28.5669,28.5812,10207.5
2016-10-05 14:40:00,39.93,39.93,39.91,39.92,10221.0,28.5812,28.5812,28.5669,28.5741,10221.0
2016-10-05 14:45:00,39.93,39.93,39.92,39.93,6769.5,28.5812,28.5812,28.5741,28.5812,6769.5
2016-10-05 14:50:00,39.93,39.94,39.92,39.93,11955.0,28.5812,28.5884,28.5741,28.5812,11955.0
2016-10-05 14:55:00,39.91,39.93,39.89,39.93,7699.5,28.5669,28.5812,28.5526,28.5812,7699.5
2016-10-05 15:00:00,39.93,39.96,39.93,39.95,16264.5,28.5812,28.6027,28.5812,28.5956,16264.5
2016-10-05 15:05:00,39.95,39.95,39.92,39.92,9969.0,28.5956,28.5956,28.5741,28.5741,9969.0
2016-10-05 15:10:00,39.93,39.95,39.92,39.92,15156.0,28.5812,28.5956,28.5741,28.5741,15156.0
2016-10-05 15:15:00,39.92,39.93,39.86,39.87,16114.5,28.5741,28.5812,28.5311,28.5383,16114.5
2016-10-05 15:20:00,39.87,39.87,39.85,39.85,23842.5,28.5383,28.5383,28.524,28.524,23842.5
2016-10-05 15:25:00,39.86,39.86,39.83,39.84,15613.5,28.5311,28.5311,28.5097,28.5168,15613.5
2016-10-05 15:30:00,39.84,39.86,39.83,39.86,17329.5,28.5168,28.5311,28.5097,28.5311,17329.5
2016-10-05 15:35:00,39.87,39.87,39.83,39.85,25101.0,28.5383,28.5383,28.5097,28.524,25101.0
2016-10-05 15:40:00,39.85,39.87,39.85,39.87,35092.5,28.524,28.5383,28.524,28.5383,35092.5
2016-10-05 15:45:00,39.87,39.88,39.85,39.86,28939.5,28.5383,28.5455,28.524,28.5311,28939.5
2016-10-05 15:50:00,39.86,39.89,39.85,39.85,40176.0,28.5311,28.5526,28.524,28.524,40176.0
2016-10-05 15:55:00,39.85,39.89,39.85,39.88,147706.5,28.524,28.5526,28.524,28.5455,147706.5
2016-10-06 09:30:00,39.76,39.87,39.7,39.7,29599.5,28.4596,28.5383,28.4166,28.4166,29599.5
2016-10-06 09:35:00,39.73,39.77,39.65,39.74,13828.5,28.4381,28.4667,28.3808,28.4452,13828.5
2016-10-06 09:40:00,39.73,39.77,39.7,39.75,12951.0,28.4381,28.4667,28.4166,28.4524,12951.0
2016-10-06 09:45:00,39.81,39.81,39.66,39.67,33015.0,28.4954,28.4954,28.388,28.3951,33015.0
2016-10-06 09:50:00,39.67,39.7,39.63,39.64,18567.0,28.3951,28.4166,28.3665,28.3737,18567.0
2016-10-06 09:55:00,39.63,39.73,39.62,39.73,8280.0,28.3665,28.4381,28.3594,28.4381,8280.0
2016-10-06 10:00:00,39.74,39.75,39.69,39.74,10360.5,28.4452,28.4524,28.4095,28.4452,10360.5
2016-10-06 10:05:00,39.78,39.82,39.74,39.81,24141.0,28.4739,28.5025,28.4452,28.4954,24141.0
2016-10-06 10:10:00,39.82,39.83,39.79,39.83,13030.5,28.5025,28.5097,28.481,28.5097,13030.5
2016-10-06 10:15:00,39.84,39.86,39.82,39.84,9967.5,28.5168,28.5311,28.5025,28.5168,9967.5
2016-10-06 10:20:00,39.85,39.85,39.81,39.84,11265.0,28.524,28.524,28.4954,28.5168,11265.0
2016-10-06 10:25:00,39.83,39.85,39.81,39.83,9127.5,28.5097,28.524,28.4954,28.5097,9127.5
2016-10-06 10:30:00,39.85,39.85,39.75,39.77,16749.0,28.524,28.524,28.4524,28.4667,16749.0
2016-10-06 10:35:00,39.77,39.81,39.74,39.78,5025.0,28.4667,28.4954,28.4452,28.4739,5025.0
2016-10-06 10:40:00,39.78,39.81,39.78,39.79,8431.5,28.4739,28.4954,28.4739,28.481,8431.5
2016-10-06 10:45:00,39.79,39.81,39.78,39.81,12474.0,28.481,28.4954,28.4739,28.4954,12474.0
2016-10-06 10:50:00,39.81,39.81,39.74,39.74,11337.0,28.4954,28.4954,28.4452,28.4452,11337.0
2016-10-06 10:55:00,39.73,39.74,39.69,39.69,7717.5,28.4381,28.4452,28.4095,28.4095,7717.5
2016-10-06 11:00:00,39.67,39.71,39.67,39.69,7473.0,28.3951,28.4238,28.3951,28.4095,7473.0
2016-10-06 11:05:00,39.69,39.69,39.6,39.62,132501.0,28.4095,28.4095,28.345,28.3594,132501.0
2016-10-06 11:10:00,39.61,39.63,39.57,39.57,32869.5,28.3522,28.3665,28.3236,28.3236,32869.5
2016-10-06 11:15:00,39.57,39.59,39.57,39.59,16267.5,28.3236,28.3379,28.3236,28.3379,16267.5
2016-10-06 11:20:00,39.59,39.64,39.59,39.61,10980.0,28.3379,28.3737,28.3379,28.3522,10980.0
2016-10-06 11:25:00,39.62,39.69,39.62,39.69,20328.0,28.3594,28.4095,28.3594,28.4095,20328.0
2016-10-06 11:30:00,39.7,39.71,39.68,39.7,8202.0,28.4166,28.4238,28.4023,28.4166,8202.0
2016-10-06 11:35:00,39.69,39.69,39.66,39.67,5850.0,28.4095,28.4095,28.388,28.3951,5850.0
2016-10-06 11:40:00,39.67,39.71,39.65,39.69,21940.5,28.3951,28.4238,28.3808,28.4095,21940.5
2016-10-06 11:45:00,39.7,39.83,39.67,39.78,36859.5,28.4166,28.5097,28.3951,28.4739,36859.5
2016-10-06 11:50:00,39.79,39.86,39.79,39.81,10089.0,28.481,28.5311,28.481,28.4954,10089.0
2016-10-06 11:55:00,39.81,39.83,39.75,39.75,11550.0,28.4954,28.5097,28.4524,28.4524,11550.0
2016-10-06 12:00:00,39.75,39.8,39.75,39.77,11274.0,28.4524,28.4882,28.4524,28.4667,11274.0
2016-10-06 12:05:00,39.77,39.81,39.73,39.73,6487.5,28.4667,28.4954,28.4381,28.4381,6487.5
2016-10-06 12:10:00,39.74,39.75,39.7,39.7,7516.5,28.4452,28.4524,28.4166,28.4166,7516.5
2016-10-06 12:15:00,39.7,39.73,39.7,39.71,9109.5,28.4166,28.4381,28.4166,28.4238,9109.5
2016-10-06 12:20:00,39.7,39.75,39.69,39.75,11904.0,28.4166,28.4524,28.4095,28.4524,11904.0
2016-10-06 12:25:00,39.76,39.79,39.74,39.75,13165.5,28.4596,28.481,28.4452,28.4524,13165.5
2016-10-06 12:30:00,39.75,39.79,39.75,39.77,5160.0,28.4524,28.481,28.4524,28.4667,5160.0
2016-10-06 12:35:00,39.77,39.79,39.77,39.78,5755.5,28.4667,28.481,28.4667,28.4739,5755.5
2016-10-06 12:40:00,39.78,39.83,39.78,39.82,14635.5,28.4739,28.5097,28.4739,28.5025,14635.5
2016-10-06 12:45:00,39.82,39.83,39.79,39.79,10933.5,28.5025,28.5097,28.481,28.481,10933.5
2016-10-06 12:50:00,39.79,39.8,39.79,39.79,4365.0,28.481,28.4882,28.481,28.481,4365.0
2016-10-06 12:55:00,39.81,39.81,39.77,39.77,5700.0,28.4954,28.4954,28.4667,28.4667,5700.0
2016-10-06 13:00:00,39.78,39.78,39.75,39.76,14250.0,28.4739,28.4739,28.4524,28.4596,14250.0
2016-10-06 13:05:00,39.77,39.79,39.76,39.78,6495.0,28.4667,28.481,28.4596,28.4739,6495.0
2016-10-06 13:10:00,39.77,39.77,39.75,39.77,4191.0,28.4667,28.4667,28.4524,28.4667,4191.0
2016-10-06 13:15:00,39.77,39.77,39.75,39.75,1950.0,28.4667,28.4667,28.4524,28.4524,1950.0
2016-10-06 13:20:00,39.76,39.77,39.75,39.77,5716.5,28.4596,28.4667,28.4524,28.4667,5716.5
2016-10-06 13:25:00,39.77,39.79,39.76,39.79,8311.5,28.4667,28.481,28.4596,28.481,8311.5
2016-10-06 13:30:00,39.79,39.82,39.79,39.8,9750.0,28.481,28.5025,28.481,28.4882,9750.0
2016-10-06 13:35:00,39.8,39.82,39.8,39.81,7950.0,28.4882,28.5025,28.4882,28.4954,7950.0
2016-10-06 13:40:00,39.81,39.81,39.78,39.79,11010.0,28.4954,28.4954,28.4739,28.481,11010.0
2016-10-06 13:45:00,39.79,39.81,39.79,39.81,5857.5,28.481,28.4954,28.481,28.4954,5857.5
2016-10-06 13:50:00,39.8,39.85,39.79,39.85,11293.5,28.4882,28.524,28.481,28.524,11293.5
2016-10-06 13:55:00,39.84,39.86,39.83,39.84,6234.0,28.5168,28.5311,28.5097,28.5168,6234.0
2016-10-06 14:00:00,39.85,39.88,39.84,39.88,12280.5,28.524,28.5455,28.5168,28.5455,12280.5
2016-10-06 14:05:00,39.87,39.89,39.86,39.87,17212.5,28.5383,28.5526,28.5311,28.5383,17212.5
2016-10-06 14:10:00,39.86,39.87,39.82,39.83,4200.0,28.5311,28.5383,28.5025,28.5097,4200.0
2016-10-06 14:15:00,39.83,39.83,39.8,39.81,4350.0,28.5097,28.5097,28.4882,28.4954,4350.0
2016-10-06 14:20:00,39.81,39.84,39.8,39.83,16524.0,28.4954,28.5168,28.4882,28.5097,16524.0
2016-10-06 14:25:00,39.82,39.83,39.8,39.8,53730.0,28.5025,28.5097,28.4882,28.4882,53730.0
2016-10-06 14:30:00,39.8,39.84,39.8,39.82,43989.0,28.4882,28.5168,28.4882,28.5025,43989.0
2016-10-06 14:35:00,39.83,39.86,39.81,39.86,8499.0,28.5097,28.5311,28.4954,28.5311,8499.0
2016-10-06 14:40:00,39.85,39.86,39.83,39.83,5926.5,28.524,28.5311,28.5097,28.5097,5926.5
2016-10-06 14:45:00,39.83,39.83,39.81,39.82,15579.0,28.5097,28.5097,28.4954,28.5025,15579.0
2016-10-06 14:50:00,39.82,39.85,39.81,39.84,9249.0,28.5025,28.524,28.4954,28.5168,9249.0
2016-10-06 14:55:00,39.83,39.84,39.82,39.83,10048.5,28.5097,28.5168,28.5025,28.5097,10048.5
2016-10-06 15:00:00,39.84,39.87,39.84,39.86,9520.5,28.5168,28.5383,28.5168,28.5311,9520.5
2016-10-06 15:05:00,39.85,39.87,39.84,39.85,10758.0,28.524,28.5383,28.5168,28.524,10758.0
2016-10-06 15:10:00,39.85,39.85,39.83,39.85,6600.0,28.524,28.524,28.5097,28.524,6600.0
2016-10-06 15:15:00,39.85,39.86,39.83,39.83,17614.5,28.524,28.5311,28.5097,28.5097,17614.5
2016-10-06 15:20:00,39.83,39.84,39.83,39.84,8131.5,28.5097,28.5168,28.5097,28.5168,8131.5
2016-10-06 15:25:00,39.84,39.85,39.83,39.83,8083.5,28.5168,28.524,28.5097,28.5097,8083.5
2016-10-06 15:30:00,39.83,39.87,39.82,39.87,73810.5,28.5097,28.5383,28.5025,28.5383,73810.5
2016-10-06 15:35:00,39.87,39.87,39.85,39.87,29956.5,28.5383,28.5383,28.524,28.5383,29956.5
2016-10-06 15:40:00,39.87,39.87,39.84,39.85,21310.5,28.5383,28.5383,28.5168,28.524,21310.5
2016-10-06 15:45:00,39.85,39.85,39.84,39.85,28644.0,28.524,28.524,28.5168,28.524,28644.0
2016-10-06 15:50:00,39.85,39.87,39.83,39.84,47544.0,28.524,28.5383,28.5097,28.5168,47544.0
2016-10-06 15:55:00,39.84,39.85,39.82,39.84,70663.5,28.5168,28.524,28.5025,28.5168,70663.5
2016-10-07 09:30:00,39.67,40.14,39.67,39.93,171969.0,28.3951,28.7316,28.3951,28.5812,171969.0
2016-10-07 09:35:00,39.89,39.9,39.76,39.82,16200.0,28.5526,28.5598,28.4596,28.5025,16200.0
2016-10-07 09:40:00,39.8,39.85,39.69,39.74,46513.5,28.4882,28.524,28.4095,28.4452,46513.5
2016-10-07 09:45:00,39.71,39.75,39.61,39.61,20452.5,28.4238,28.4524,28.3522,28.3522,20452.5
2016-10-07 09:50:00,39.6,39.68,39.59,39.68,26985.0,28.345,28.4023,28.3379,28.4023,26985.0
2016-10-07 09:55:00,39.65,39.67,39.55,39.59,16575.0,28.3808,28.3951,28.3092,28.3379,16575.0
2016-10-07 10:00:00,39.59,39.66,39.59,39.63,18310.5,28.3379,28.388,28.3379,28.3665,18310.5
2016-10-07 10:05:00,39.61,39.67,39.61,39.67,12283.5,28.3522,28.3951,28.3522,28.3951,12283.5
2016-10-07 10:10:00,39.67,39.73,39.67,39.69,10998.0,28.3951,28.4381,28.3951,28.4095,10998.0
2016-10-07 10:15:00,39.69,39.71,39.65,39.69,12591.0,28.4095,28.4238,28.3808,28.4095,12591.0
2016-10-07 10:20:00,39.67,39.73,39.66,39.73,26007.0,28.3951,28.4381,28.388,28.4381,26007.0
2016-10-07 10:25:00,39.73,39.78,39.73,39.77,20536.5,28.4381,28.4739,28.4381,28.4667,20536.5
2016-10-07 10:30:00,39.77,39.78,39.75,39.75,31906.5,28.4667,28.4739,28.4524,28.4524,31906.5
2016-10-07 10:35:00,39.75,39.75,39.68,39.71,22288.5,28.4524,28.4524,28.4023,28.4238,22288.5
2016-10-07 10:40:00,39.71,39.74,39.7,39.71,13645.5,28.4238,28.4452,28.4166,28.4238,13645.5
2016-10-07 10:45:00,39.72,39.73,39.7,39.71,9763.5,28.4309,28.4381,28.4166,28.4238,9763.5
2016-10-07 10:50:00,39.71,39.72,39.66,39.68,9577.5,28.4238,28.4309,28.388,28.4023,9577.5
2016-10-07 10:55:00,39.67,39.67,39.63,39.63,12750.0,28.3951,28.3951,28.3665,28.3665,12750.0
2016-10-07 11:00:00,39.63,39.64,39.59,39.6,15336.0,28.3665,28.3737,28.3379,28.345,15336.0
2016-10-07 11:05:00,39.59,39.64,39.59,39.64,6814.5,28.3379,28.3737,28.3379,28.3737,6814.5
2016-10-07 11:10:00,39.63,39.64,39.61,39.61,9796.5,28.3665,28.3737,28.3522,28.3522,9796.5
2016-10-07 11:15:00,39.61,39.63,39.61,39.61,12831.0,28.3522,28.3665,28.3522,28.3522,12831.0
2016-10-07 11:20:00,39.6,39.6,39.55,39.55,17067.0,28.345,28.345,28.3092,28.3092,17067.0
2016-10-07 11:25:00,39.53,39.53,39.48,39.48,12444.0,28.2949,28.2949,28.2591,28.2591,12444.0
2016-10-07 11:30:00,39.49,39.51,39.46,39.47,21822.0,28.2663,28.2806,28.2448,28.252,21822.0
2016-10-07 11:35:00,39.47,39.47,39.35,39.36,21022.5,28.252,28.252,28.1661,28.1732,21022.5
2016-10-07 11:40:00,39.36,39.37,39.29,39.29,13800.0,28.1732,28.1804,28.1231,28.1231,13800.0
2016-10-07 11:45:00,39.29,39.29,39.22,39.24,39021.0,28.1231,28.1231,28.073,28.0874,39021.0
2016-10-07 11:50:00,39.25,39.25,39.19,39.22,16624.5,28.0945,28.0945,28.0516,28.073,16624.5
2016-10-07 11:55:00,39.22,39.24,39.19,39.2,41079.0,28.073,28.0874,28.0516,28.0587,41079.0
2016-10-07 12:00:00,39.2,39.31,39.2,39.24,53371.5,28.0587,28.1375,28.0587,28.0874,53371.5
2016-10-07 12:05:00,39.25,39.3,39.16,39.3,63789.0,28.0945,28.1303,28.0301,28.1303,63789.0
2016-10-07 12:10:00,39.3,39.3,39.22,39.29,15640.5,28.1303,28.1303,28.073,28.1231,15640.5
2016-10-07 12:15:00,39.29,39.29,39.25,39.26,6366.0,28.1231,28.1231,28.0945,28.1017,6366.0
2016-10-07 12:20:00,39.26,39.27,39.23,39.25,10777.5,28.1017,28.1088,28.0802,28.0945,10777.5
2016-10-07 12:25:00,39.26,39.27,39.24,39.26,11443.5,28.1017,28.1088,28.0874,28.1017,11443.5
2016-10-07 12:30:00,39.26,39.3,39.26,39.26,16657.5,28.1017,28.1303,28.1017,28.1017,16657.5
2016-10-07 12:35:00,39.25,39.28,39.22,39.22,20820.0,28.0945,28.116,28.073,28.073,20820.0
2016-10-07 12:40:00,39.22,39.23,39.17,39.19,17175.0,28.073,28.0802,28.0372,28.0516,17175.0
2016-10-07 12:45:00,39.19,39.28,39.19,39.26,13207.5,28.0516,28.116,28.0516,28.1017,13207.5
2016-10-07 12:50:00,39.26,39.27,39.25,39.26,8625.0,28.1017,28.1088,28.0945,28.1017,8625.0
2016-10-07 12:55:00,39.26,39.27,39.25,39.27,9222.0,28.1017,28.1088,28.0945,28.1088,9222.0
2016-10-07 13:00:00,39.28,39.28,39.23,39.27,10980.0,28.116,28.116,28.0802,28.1088,10980.0
2016-10-07 13:05:00,39.27,39.29,39.26,39.29,12631.5,28.1088,28.1231,28.1017,28.1231,12631.5
2016-10-07 13:10:00,39.29,39.33,39.29,39.33,13114.5,28.1231,28.1518,28.1231,28.1518,13114.5
2016-10-07 13:15:00,39.33,39.33,39.3,39.31,5980.5,28.1518,28.1518,28.1303,28.1375,5980.5
2016-10-07 13:20:00,39.3,39.33,39.29,39.3,9040.5,28.1303,28.1518,28.1231,28.1303,9040.5
2016-10-07 13:25:00,39.3,39.43,39.29,39.41,16752.0,28.1303,28.2234,28.1231,28.209,16752.0
2016-10-07 13:30:00,39.41,39.47,39.4,39.47,11550.0,28.209,28.252,28.2019,28.252,11550.0
2016-10-07 13:35:00,39.45,39.52,39.45,39.52,18261.0,28.2377,28.2878,28.2377,28.2878,18261.0
2016-10-07 13:40:00,39.52,39.55,39.49,39.49,20878.5,28.2878,28.3092,28.2663,28.2663,20878.5
2016-10-07 13:45:00,39.5,39.51,39.48,39.49,12774.0,28.2735,28.2806,28.2591,28.2663,12774.0
2016-10-07 13:50:00,39.49,39.5,39.45,39.47,23697.0,28.2663,28.2735,28.2377,28.252,23697.0
2016-10-07 13:55:00,39.45,39.48,39.45,39.47,12000.0,28.2377,28.2591,28.2377,28.252,12000.0
2016-10-07 14:00:00,39.47,39.5,39.47,39.48,8760.0,28.252,28.2735,28.252,28.2591,8760.0
2016-10-07 14:05:00,39.47,39.47,39.43,39.47,12562.5,28.252,28.252,28.2234,28.252,12562.5
2016-10-07 14:10:00,39.47,39.5,39.46,39.46,14070.0,28.252,28.2735,28.2448,28.2448,14070.0
2016-10-07 14:15:00,39.46,39.47,39.41,39.46,15952.5,28.2448,28.252,28.209,28.2448,15952.5
2016-10-07 14:20:00,39.46,39.49,39.46,39.46,13113.0,28.2448,28.2663,28.2448,28.2448,13113.0
2016-10-07 14:25:00,39.47,39.47,39.42,39.42,20916.0,28.252,28.252,28.2162,28.2162,20916.0
2016-10-07 14:30:00,39.43,39.44,39.41,39.43,16740.0,28.2234,28.2305,28.209,28.2234,16740.0
2016-10-07 14:35:00,39.44,39.44,39.4,39.41,12765.0,28.2305,28.2305,28.2019,28.209,12765.0
2016-10-07 14:40:00,39.41,39.43,39.4,39.42,16521.0,28.209,28.2234,28.2019,28.2162,16521.0
2016-10-07 14:45:00,39.42,39.44,39.39,39.39,13350.0,28.2162,28.2305,28.1947,28.1947,13350.0
2016-10-07 14:50:00,39.39,39.42,39.39,39.41,18229.5,28.1947,28.2162,28.1947,28.209,18229.5
2016-10-07 14:55:00,39.41,39.43,39.39,39.39,16458.0,28.209,28.2234,28.1947,28.1947,16458.0
2016-10-07 15:00:00,39.38,39.39,39.36,39.37,16809.0,28.1876,28.1947,28.1732,28.1804,16809.0
2016-10-07 15:05:00,39.37,39.37,39.34,39.35,20610.0,28.1804,28.1804,28.1589,28.1661,20610.0
2016-10-07 15:10:00,39.35,39.37,39.35,39.36,12556.5,28.1661,28.1804,28.1661,28.1732,12556.5
2016-10-07 15:15:00,39.37,39.37,39.34,39.34,16852.5,28.1804,28.1804,28.1589,28.1589,16852.5
2016-10-07 15:20:00,39.34,39.35,39.31,39.35,17404.5,28.1589,28.1661,28.1375,28.1661,17404.5
2016-10-07 15:25:00,39.35,39.36,39.33,39.36,17706.0,28.1661,28.1732,28.1518,28.1732,17706.0
2016-10-07 15:30:00,39.35,39.37,39.34,39.35,31440.0,28.1661,28.1804,28.1589,28.1661,31440.0
2016-10-07 15:35:00,39.34,39.39,39.34,39.38,34915.5,28.1589,28.1947,28.1589,28.1876,34915.5
2016-10-07 15:40:00,39.38,39.39,39.37,39.37,37981.5,28.1876,28.1947,28.1804,28.1804,37981.5
2016-10-07 15:45:00,39.37,39.37,39.36,39.37,31164.0,28.1804,28.1804,28.1732,28.1804,31164.0
2016-10-07 15:50:00,39.37,39.41,39.36,39.39,68425.5,28.1804,28.209,28.1732,28.1947,68425.5
2016-10-07 15:55:00,39.39,39.43,39.35,39.35,133923.0,28.1947,28.2234,28.1661,28.1661,133923.0
2016-10-10 09:30:00,39.57,39.61,39.57,39.61,14520.0,28.3236,28.3522,28.3236,28.3522,14520.0
2016-10-10 09:35:00,39.67,39.67,39.47,39.47,11556.0,28.3951,28.3951,28.252,28.252,11556.0
2016-10-10 09:40:00,39.5,39.59,39.47,39.47,17791.5,28.2735,28.3379,28.252,28.252,17791.5
2016-10-10 09:45:00,39.49,39.52,39.43,39.46,12622.5,28.2663,28.2878,28.2234,28.2448,12622.5
2016-10-10 09:50:00,39.47,39.49,39.45,39.45,14626.5,28.252,28.2663,28.2377,28.2377,14626.5
2016-10-10 09:55:00,39.45,39.48,39.42,39.43,15310.5,28.2377,28.2591,28.2162,28.2234,15310.5
2016-10-10 10:00:00,39.43,39.44,39.36,39.41,10494.0,28.2234,28.2305,28.1732,28.209,10494.0
2016-10-10 10:05:00,39.4,39.44,39.39,39.42,8850.0,28.2019,28.2305,28.1947,28.2162,8850.0
2016-10-10 10:10:00,39.42,39.43,39.39,39.4,4611.0,28.2162,28.2234,28.1947,28.2019,4611.0
2016-10-10 10:15:00,39.43,39.45,39.41,39.45,7372.5,28.2234,28.2377,28.209,28.2377,7372.5
2016-10-10 10:20:00,39.44,39.47,39.42,39.45,10791.0,28.2305,28.252,28.2162,28.2377,10791.0
2016-10-10 10:25:00,39.46,39.47,39.43,39.45,16054.5,28.2448,28.252,28.2234,28.2377,16054.5
2016-10-10 10:30:00,39.46,39.46,39.41,39.41,4024.5,28.2448,28.2448,28.209,28.209,4024.5
2016-10-10 10:35:00,39.43,39.43,39.39,39.39,8850.0,28.2234,28.2234,28.1947,28.1947,8850.0
2016-10-10 10:40:00,39.39,39.45,39.38,39.44,10894.5,28.1947,28.2377,28.1876,28.2305,10894.5
2016-10-10 10:45:00,39.45,39.47,39.45,39.47,7692.0,28.2377,28.252,28.2377,28.252,7692.0
2016-10-10 10:50:00,39.48,39.48,39.41,39.42,9237.0,28.2591,28.2591,28.209,28.2162,9237.0
2016-10-10 10:55:00,39.41,39.43,39.39,39.41,39333.0,28.209,28.2234,28.1947,28.209,39333.0
2016-10-10 11:00:00,39.39,39.39,39.3,39.32,13617.0,28.1947,28.1947,28.1303,28.1446,13617.0
2016-10-10 11:05:00,39.31,39.37,39.31,39.35,20770.5,28.1375,28.1804,28.1375,28.1661,20770.5
2016-10-10 11:10:00,39.35,39.37,39.35,39.37,9390.0,28.1661,28.1804,28.1661,28.1804,9390.0
2016-10-10 11:15:00,39.37,39.37,39.26,39.26,26860.5,28.1804,28.1804,28.1017,28.1017,26860.5
2016-10-10 11:20:00,39.25,39.25,39.18,39.19,16831.5,28.0945,28.0945,28.0444,28.0516,16831.5
2016-10-10 11:25:00,39.2,39.21,39.12,39.12,15870.0,28.0587,28.0659,28.0015,28.0015,15870.0
2016-10-10 11:30:00,39.13,39.17,39.11,39.12,13986.0,28.0086,28.0372,27.9943,28.0015,13986.0
2016-10-10 11:35:00,39.12,39.12,39.08,39.11,13074.0,28.0015,28.0015,27.9728,27.9943,13074.0
2016-10-10 11:40:00,39.12,39.13,39.05,39.07,12685.5,28.0015,28.0086,27.9514,27.9657,12685.5
2016-10-10 11:45:00,39.05,39.07,39.04,39.06,13086.0,27.9514,27.9657,27.9442,27.9585,13086.0
2016-10-10 11:50:00,39.07,39.08,39.03,39.03,34608.0,27.9657,27.9728,27.937,27.937,34608.0
2016-10-10 11:55:00,39.03,39.03,39.0,39.0,8364.0,27.937,27.937,27.9156,27.9156,8364.0
2016-10-10 12:00:00,39.01,39.03,38.99,39.0,9558.0,27.9227,27.937,27.9084,27.9156,9558.0
2016-10-10 12:05:00,38.99,39.05,38.99,39.05,18982.5,27.9084,27.9514,27.9084,27.9514,18982.5
2016-10-10 12:10:00,39.05,39.07,39.05,39.07,25959.0,27.9514,27.9657,27.9514,27.9657,25959.0
2016-10-10 12:15:00,39.07,39.1,39.05,39.09,13420.5,27.9657,27.9871,27.9514,27.98,13420.5
2016-10-10 12:20:00,39.09,39.11,39.09,39.11,10383.0,27.98,27.9943,27.98,27.9943,10383.0
2016-10-10 12:25:00,39.1,39.11,39.07,39.08,18414.0,27.9871,27.9943,27.9657,27.9728,18414.0
2016-10-10 12:30:00,39.07,39.13,39.07,39.09,21300.0,27.9657,28.0086,27.9657,27.98,21300.0
2016-10-10 12:35:00,39.09,39.09,39.06,39.07,12900.0,27.98,27.98,27.9585,27.9657,12900.0
2016-10-10 12:40:00,39.07,39.07,39.04,39.04,4002.0,27.9657,27.9657,27.9442,27.9442,4002.0
2016-10-10 12:45:00,39.05,39.08,39.04,39.07,9858.0,27.9514,27.9728,27.9442,27.9657,9858.0
2016-10-10 12:50:00,39.08,39.08,39.06,39.07,4668.0,27.9728,27.9728,27.9585,27.9657,4668.0
2016-10-10 12:55:00,39.08,39.08,39.05,39.05,6102.0,27.9728,27.9728,27.9514,27.9514,6102.0
2016-10-10 13:00:00,39.06,39.09,39.05,39.09,15123.0,27.9585,27.98,27.9514,27.98,15123.0
2016-10-10 13:05:00,39.09,39.11,39.09,39.1,9891.0,27.98,27.9943,27.98,27.9871,9891.0
2016-10-10 13:10:00,39.09,39.09,39.08,39.09,4200.0,27.98,27.98,27.9728,27.98,4200.0
2016-10-10 13:15:00,39.09,39.09,39.07,39.07,8820.0,27.98,27.98,27.9657,27.9657,8820.0
2016-10-10 13:20:00,39.07,39.09,39.07,39.09,5551.5,27.9657,27.98,27.9657,27.98,5551.5
2016-10-10 13:25:00,39.08,39.1,39.08,39.09,5887.5,27.9728,27.9871,27.9728,27.98,5887.5
2016-10-10 13:30:00,39.09,39.14,39.09,39.12,14652.0,27.98,28.0158,27.98,28.0015,14652.0
2016-10-10 13:35:00,39.11,39.12,39.05,39.07,9900.0,27.9943,28.0015,27.9514,27.9657,9900.0
2016-10-10 13:40:00,39.06,39.06,39.03,39.05,8214.0,27.9585,27.9585,27.937,27.9514,8214.0
2016-10-10 13:45:00,39.06,39.06,39.02,39.03,19393.5,27.9585,27.9585,27.9299,27.937,19393.5
2016-10-10 13:50:00,39.03,39.03,38.99,39.0,12643.5,27.937,27.937,27.9084,27.9156,12643.5
2016-10-10 13:55:00,39.0,39.0,38.98,38.99,21519.0,27.9156,27.9156,27.9013,27.9084,21519.0
2016-10-10 14:00:00,38.99,39.02,38.98,39.01,12243.0,27.9084,27.9299,27.9013,27.9227,12243.0
2016-10-10 14:05:00,39.01,39.01,38.99,39.0,7470.0,27.9227,27.9227,27.9084,27.9156,7470.0
2016-10-10 14:10:00,39.0,39.01,38.97,38.97,20682.0,27.9156,27.9227,27.8941,27.8941,20682.0
2016-10-10 14:15:00,38.97,39.0,38.97,38.99,9000.0,27.8941,27.9156,27.8941,27.9084,9000.0
2016-10-10 14:20:00,39.0,39.01,38.98,39.0,28377.0,27.9156,27.9227,27.9013,27.9156,28377.0
2016-10-10 14:25:00,38.99,39.0,38.97,39.0,13366.5,27.9084,27.9156,27.8941,27.9156,13366.5
2016-10-10 14:30:00,38.99,39.0,38.98,39.0,16617.0,27.9084,27.9156,27.9013,27.9156,16617.0
2016-10-10 14:35:00,38.99,39.01,38.99,39.01,13341.0,27.9084,27.9227,27.9084,27.9227,13341.0
2016-10-10 14:40:00,39.01,39.01,38.96,38.97,29845.5,27.9227,27.9227,27.8869,27.8941,29845.5
2016-10-10 14:45:00,38.97,39.01,38.96,39.01,10650.0,27.8941,27.9227,27.8869,27.9227,10650.0
2016-10-10 14:50:00,39.01,39.01,38.95,38.97,13326.0,27.9227,27.9227,27.8798,27.8941,13326.0
2016-10-10 14:55:00,38.97,38.99,38.97,38.97,11767.5,27.8941,27.9084,27.8941,27.8941,11767.5
2016-10-10 15:00:00,38.97,39.0,38.97,39.0,18825.0,27.8941,27.9156,27.8941,27.9156,18825.0
2016-10-10 15:05:00,39.0,39.01,38.97,38.97,15436.5,27.9156,27.9227,27.8941,27.8941,15436.5
2016-10-10 15:10:00,38.97,38.98,38.95,38.98,25507.5,27.8941,27.9013,27.8798,27.9013,25507.5
2016-10-10 15:15:00,38.98,38.99,38.97,38.99,13014.0,27.9013,27.9084,27.8941,27.9084,13014.0
2016-10-10 15:20:00,38.98,38.98,38.97,38.97,8877.0,27.9013,27.9013,27.8941,27.8941,8877.0
2016-10-10 15:25:00,38.97,38.99,38.97,38.97,31891.5,27.8941,27.9084,27.8941,27.8941,31891.5
2016-10-10 15:30:00,38.97,38.97,38.95,38.95,27730.5,27.8941,27.8941,27.8798,27.8798,27730.5
2016-10-10 15:35:00,38.97,38.97,38.95,38.96,17860.5,27.8941,27.8941,27.8798,27.8869,17860.5
2016-10-10 15:40:00,38.96,39.01,38.96,38.99,32446.5,27.8869,27.9227,27.8869,27.9084,32446.5
2016-10-10 15:45:00,38.99,38.99,38.97,38.97,29938.5,27.9084,27.9084,27.8941,27.8941,29938.5
2016-10-10 15:50:00,38.98,39.0,38.97,38.99,56070.0,27.9013,27.9156,27.8941,27.9084,56070.0
2016-10-10 15:55:00,38.99,39.03,38.99,39.01,80064.0,27.9084,27.937,27.9084,27.9227,80064.0
2016-10-11 09:30:00,38.96,39.07,38.53,38.61,91324.5,27.8869,27.9657,27.5791,27.6364,91324.5
2016-10-11 09:35:00,38.62,38.67,38.54,38.56,66532.5,27.6436,27.6794,27.5863,27.6006,66532.5
2016-10-11 09:40:00,38.56,38.66,38.55,38.59,22893.0,27.6006,27.6722,27.5935,27.6221,22893.0
2016-10-11 09:45:00,38.58,38.58,38.49,38.53,55290.0,27.6149,27.6149,27.5505,27.5791,55290.0
2016-10-11 09:50:00,38.52,38.55,38.46,38.49,52800.0,27.572,27.5935,27.529,27.5505,52800.0
2016-10-11 09:55:00,38.49,38.53,38.44,38.48,37311.0,27.5505,27.5791,27.5147,27.5434,37311.0
2016-10-11 10:00:00,38.48,38.51,38.44,38.49,85420.5,27.5434,27.5648,27.5147,27.5505,85420.5
2016-10-11 10:05:00,38.49,38.59,38.45,38.59,77062.5,27.5505,27.6221,27.5219,27.6221,77062.5
2016-10-11 10:10:00,38.59,38.67,38.58,38.65,93622.5,27.6221,27.6794,27.6149,27.665,93622.5
2016-10-11 10:15:00,38.65,38.67,38.58,38.61,69100.5,27.665,27.6794,27.6149,27.6364,69100.5
2016-10-11 10:20:00,38.6,38.67,38.6,38.65,48216.0,27.6293,27.6794,27.6293,27.665,48216.0
2016-10-11 10:25:00,38.64,38.66,38.55,38.59,57594.0,27.6579,27.6722,27.5935,27.6221,57594.0
2016-10-11 10:30:00,38.59,38.71,38.59,38.7,20052.0,27.6221,27.708,27.6221,27.7008,20052.0
2016-10-11 10:35:00,38.69,38.71,38.67,38.68,28635.0,27.6937,27.708,27.6794,27.6865,28635.0
2016-10-11 10:40:00,38.68,38.74,38.68,38.7,20707.5,27.6865,27.7295,27.6865,27.7008,20707.5
2016-10-11 10:45:00,38.7,38.75,38.67,38.72,25500.0,27.7008,27.7366,27.6794,27.7151,25500.0
2016-10-11 10:50:00,38.72,38.72,38.65,38.68,18480.0,27.7151,27.7151,27.665,27.6865,18480.0
2016-10-11 10:55:00,38.69,38.69,38.61,38.61,17692.5,27.6937,27.6937,27.6364,27.6364,17692.5
2016-10-11 11:00:00,38.59,38.59,38.51,38.57,14569.5,27.6221,27.6221,27.5648,27.6078,14569.5
2016-10-11 11:05:00,38.57,38.65,38.56,38.61,19708.5,27.6078,27.665,27.6006,27.6364,19708.5
2016-10-11 11:10:00,38.61,38.67,38.6,38.65,15204.0,27.6364,27.6794,27.6293,27.665,15204.0
2016-10-11 11:15:00,38.65,38.65,38.55,38.59,14229.0,27.665,27.665,27.5935,27.6221,14229.0
2016-10-11 11:20:00,38.59,38.59,38.53,38.56,12642.0,27.6221,27.6221,27.5791,27.6006,12642.0
2016-10-11 11:25:00,38.57,38.6,38.48,38.49,28855.5,27.6078,27.6293,27.5434,27.5505,28855.5
2016-10-11 11:30:00,38.49,38.57,38.49,38.57,13929.0,27.5505,27.6078,27.5505,27.6078,13929.0
2016-10-11 11:35:00,38.57,38.57,38.53,38.53,6261.0,27.6078,27.6078,27.5791,27.5791,6261.0
2016-10-11 11:40:00,38.53,38.56,38.49,38.56,20814.0,27.5791,27.6006,27.5505,27.6006,20814.0
2016-10-11 11:45:00,38.56,38.56,38.47,38.5,13141.5,27.6006,27.6006,27.5362,27.5577,13141.5
2016-10-11 11:50:00,38.49,38.5,38.43,38.47,10215.0,27.5505,27.5577,27.5076,27.5362,10215.0
2016-10-11 11:55:00,38.48,38.51,38.47,38.5,22771.5,27.5434,27.5648,27.5362,27.5577,22771.5
2016-10-11 12:00:00,38.51,38.52,38.48,38.49,16504.5,27.5648,27.572,27.5434,27.5505,16504.5
2016-10-11 12:05:00,38.49,38.49,38.45,38.47,6582.0,27.5505,27.5505,27.5219,27.5362,6582.0
2016-10-11 12:10:00,38.45,38.46,38.44,38.44,13785.0,27.5219,27.529,27.5147,27.5147,13785.0
2016-10-11 12:15:00,38.43,38.47,38.42,38.47,15699.0,27.5076,27.5362,27.5004,27.5362,15699.0
2016-10-11 12:20:00,38.47,38.47,38.39,38.42,15150.0,27.5362,27.5362,27.4789,27.5004,15150.0
2016-10-11 12:25:00,38.43,38.43,38.4,38.41,10426.5,27.5076,27.5076,27.4861,27.4933,10426.5
2016-10-11 12:30:00,38.41,38.41,38.38,38.41,19192.5,27.4933,27.4933,27.4718,27.4933,19192.5
2016-10-11 12:35:00,38.41,38.44,38.37,38.44,27444.0,27.4933,27.5147,27.4646,27.5147,27444.0
2016-10-11 12:40:00,38.43,38.5,38.43,38.5,14263.5,27.5076,27.5577,27.5076,27.5577,14263.5
2016-10-11 12:45:00,38.5,38.53,38.46,38.47,15580.5,27.5577,27.5791,27.529,27.5362,15580.5
2016-10-11 12:50:00,38.46,38.47,38.42,38.42,10099.5,27.529,27.5362,27.5004,27.5004,10099.5
2016-10-11 12:55:00,38.42,38.43,38.4,38.43,10852.5,27.5004,27.5076,27.4861,27.5076,10852.5
2016-10-11 13:00:00,38.44,38.44,38.39,38.42,17713.5,27.5147,27.5147,27.4789,27.5004,17713.5
2016-10-11 13:05:00,38.43,38.43,38.34,38.36,19156.5,27.5076,27.5076,27.4431,27.4575,19156.5
2016-10-11 13:10:00,38.36,38.36,38.3,38.3,17103.0,27.4575,27.4575,27.4145,27.4145,17103.0
2016-10-11 13:15:00,38.31,38.31,38.27,38.3,11238.0,27.4217,27.4217,27.393,27.4145,11238.0
2016-10-11 13:20:00,38.31,38.33,38.31,38.31,9283.5,27.4217,27.436,27.4217,27.4217,9283.5
2016-10-11 13:25:00,38.31,38.39,38.31,38.39,22296.0,27.4217,27.4789,27.4217,27.4789,22296.0
2016-10-11 13:30:00,38.4,38.4,38.33,38.37,11745.0,27.4861,27.4861,27.436,27.4646,11745.0
2016-10-11 13:35:00,38.37,38.37,38.34,38.36,11622.0,27.4646,27.4646,27.4431,27.4575,11622.0
2016-10-11 13:40:00,38.35,38.36,38.33,38.33,12022.5,27.4503,27.4575,27.436,27.436,12022.5
2016-10-11 13:45:00,38.33,38.33,38.27,38.28,18457.5,27.436,27.436,27.393,27.4002,18457.5
2016-10-11 13:50:00,38.28,38.29,38.26,38.27,17215.5,27.4002,27.4074,27.3859,27.393,17215.5
2016-10-11 13:55:00,38.27,38.27,38.23,38.23,15987.0,27.393,27.393,27.3644,27.3644,15987.0
2016-10-11 14:00:00,38.24,38.28,38.24,38.24,52468.5,27.3716,27.4002,27.3716,27.3716,52468.5
2016-10-11 14:05:00,38.23,38.25,38.2,38.25,31476.0,27.3644,27.3787,27.3429,27.3787,31476.0
2016-10-11 14:10:00,38.25,38.3,38.25,38.29,19927.5,27.3787,27.4145,27.3787,27.4074,19927.5
2016-10-11 14:15:00,38.29,38.3,38.17,38.18,34519.5,27.4074,27.4145,27.3215,27.3286,34519.5
2016-10-11 14:20:00,38.17,38.2,38.15,38.2,45276.0,27.3215,27.3429,27.3071,27.3429,45276.0
2016-10-11 14:25:00,38.2,38.21,38.16,38.19,19590.0,27.3429,27.3501,27.3143,27.3358,19590.0
2016-10-11 14:30:00,38.19,38.19,38.12,38.13,19734.0,27.3358,27.3358,27.2857,27.2928,19734.0
2016-10-11 14:35:00,38.13,38.16,38.11,38.13,20920.5,27.2928,27.3143,27.2785,27.2928,20920.5
2016-10-11 14:40:00,38.13,38.16,38.12,38.14,17970.0,27.2928,27.3143,27.2857,27.3,17970.0
2016-10-11 14:45:00,38.15,38.21,38.14,38.17,20199.0,27.3071,27.3501,27.3,27.3215,20199.0
2016-10-11 14:50:00,38.17,38.17,38.13,38.16,16350.0,27.3215,27.3215,27.2928,27.3143,16350.0
2016-10-11 14:55:00,38.16,38.17,38.14,38.15,23254.5,27.3143,27.3215,27.3,27.3071,23254.5
2016-10-11 15:00:00,38.15,38.19,38.13,38.17,29517.0,27.3071,27.3358,27.2928,27.3215,29517.0
2016-10-11 15:05:00,38.17,38.17,38.11,38.17,25983.0,27.3215,27.3215,27.2785,27.3215,25983.0
2016-10-11 15:10:00,38.17,38.17,38.11,38.16,44680.5,27.3215,27.3215,27.2785,27.3143,44680.5
2016-10-11 15:15:00,38.15,38.2,38.13,38.18,61978.5,27.3071,27.3429,27.2928,27.3286,61978.5
2016-10-11 15:20:00,38.19,38.23,38.19,38.22,42207.0,27.3358,27.3644,27.3358,27.3573,42207.0
2016-10-11 15:25:00,38.21,38.21,38.18,38.18,27895.5,27.3501,27.3501,27.3286,27.3286,27895.5
2016-10-11 15:30:00,38.19,38.25,38.18,38.24,45165.0,27.3358,27.3787,27.3286,27.3716,45165.0
2016-10-11 15:35:00,38.23,38.25,38.21,38.25,47367.0,27.3644,27.3787,27.3501,27.3787,47367.0
2016-10-11 15:40:00,38.25,38.29,38.25,38.26,66975.0,27.3787,27.4074,27.3787,27.3859,66975.0
2016-10-11 15:45:00,38.25,38.3,38.24,38.3,59718.0,27.3787,27.4145,27.3716,27.4145,59718.0
2016-10-11 15:50:00,38.29,38.3,38.25,38.27,71209.5,27.4074,27.4145,27.3787,27.393,71209.5
2016-10-11 15:55:00,38.26,38.3,38.23,38.29,146530.5,27.3859,27.4145,27.3644,27.4074,146530.5
2016-10-12 09:30:00,38.23,38.29,37.95,37.99,36117.0,27.3644,27.4074,27.164,27.1926,36117.0
2016-10-12 09:35:00,37.96,38.01,37.89,37.91,58731.0,27.1712,27.2069,27.121,27.1354,58731.0
2016-10-12 09:40:00,37.91,37.92,37.72,37.74,88623.0,27.1354,27.1425,26.9994,27.0137,88623.0
2016-10-12 09:45:00,37.75,37.89,37.75,37.86,62806.5,27.0208,27.121,27.0208,27.0996,62806.5
2016-10-12 09:50:00,37.87,38.03,37.87,38.01,24762.0,27.1067,27.2213,27.1067,27.2069,24762.0
2016-10-12 09:55:00,38.07,38.15,38.07,38.15,35419.5,27.2499,27.3071,27.2499,27.3071,35419.5
2016-10-12 10:00:00,38.16,38.21,38.14,38.17,49006.5,27.3143,27.3501,27.3,27.3215,49006.5
2016-10-12 10:05:00,38.17,38.21,38.14,38.17,33108.0,27.3215,27.3501,27.3,27.3215,33108.0
2016-10-12 10:10:00,38.17,38.19,38.09,38.13,39154.5,27.3215,27.3358,27.2642,27.2928,39154.5
2016-10-12 10:15:00,38.12,38.21,38.12,38.14,32281.5,27.2857,27.3501,27.2857,27.3,32281.5
2016-10-12 10:20:00,38.14,38.21,38.14,38.21,28683.0,27.3,27.3501,27.3,27.3501,28683.0
2016-10-12 10:25:00,38.21,38.32,38.21,38.26,41646.0,27.3501,27.4288,27.3501,27.3859,41646.0
2016-10-12 10:30:00,38.27,38.31,38.26,38.3,22245.0,27.393,27.4217,27.3859,27.4145,22245.0
2016-10-12 10:35:00,38.3,38.3,38.21,38.26,22740.0,27.4145,27.4145,27.3501,27.3859,22740.0
2016-10-12 10:40:00,38.25,38.26,38.19,38.23,29212.5,27.3787,27.3859,27.3358,27.3644,29212.5
2016-10-12 10:45:00,38.23,38.24,38.12,38.12,28831.5,27.3644,27.3716,27.2857,27.2857,28831.5
2016-10-12 10:50:00,38.12,38.13,38.08,38.09,28378.5,27.2857,27.2928,27.257,27.2642,28378.5
2016-10-12 10:55:00,38.09,38.18,38.08,38.18,31767.0,27.2642,27.3286,27.257,27.3286,31767.0
2016-10-12 11:00:00,38.18,38.19,38.13,38.19,30202.5,27.3286,27.3358,27.2928,27.3358,30202.5
2016-10-12 11:05:00,38.19,38.22,38.17,38.21,30985.5,27.3358,27.3573,27.3215,27.3501,30985.5
2016-10-12 11:10:00,38.21,38.24,38.19,38.2,24378.0,27.3501,27.3716,27.3358,27.3429,24378.0
2016-10-12 11:15:00,38.2,38.2,38.14,38.17,22842.0,27.3429,27.3429,27.3,27.3215,22842.0
2016-10-12 11:20:00,38.17,38.25,38.16,38.25,24553.5,27.3215,27.3787,27.3143,27.3787,24553.5
2016-10-12 11:25:00,38.24,38.25,38.18,38.22,48024.0,27.3716,27.3787,27.3286,27.3573,48024.0
2016-10-12 11:30:00,38.22,38.32,38.21,38.29,25344.0,27.3573,27.4288,27.3501,27.4074,25344.0
2016-10-12 11:35:00,38.29,38.31,38.26,38.28,25774.5,27.4074,27.4217,27.3859,27.4002,25774.5
2016-10-12 11:40:00,38.28,38.29,38.23,38.25,42951.0,27.4002,27.4074,27.3644,27.3787,42951.0
2016-10-12 11:45:00,38.25,38.29,38.24,38.29,18675.0,27.3787,27.4074,27.3716,27.4074,18675.0
2016-10-12 11:50:00,38.29,38.31,38.29,38.31,13630.5,27.4074,27.4217,27.4074,27.4217,13630.5
2016-10-12 11:55:00,38.31,38.34,38.31,38.33,22039.5,27.4217,27.4431,27.4217,27.436,22039.5
2016-10-12 12:00:00,38.33,38.36,38.32,38.36,21864.0,27.436,27.4575,27.4288,27.4575,21864.0
2016-10-12 12:05:00,38.36,38.39,38.35,38.39,42450.0,27.4575,27.4789,27.4503,27.4789,42450.0
2016-10-12 12:10:00,38.39,38.44,38.37,38.43,57279.0,27.4789,27.5147,27.4646,27.5076,57279.0
2016-10-12 12:15:00,38.43,38.43,38.41,38.43,10473.0,27.5076,27.5076,27.4933,27.5076,10473.0
2016-10-12 12:20:00,38.43,38.47,38.42,38.47,20290.5,27.5076,27.5362,27.5004,27.5362,20290.5
2016-10-12 12:25:00,38.46,38.51,38.46,38.49,36996.0,27.529,27.5648,27.529,27.5505,36996.0
2016-10-12 12:30:00,38.49,38.53,38.48,38.53,34141.5,27.5505,27.5791,27.5434,27.5791,34141.5
2016-10-12 12:35:00,38.53,38.54,38.49,38.5,21633.0,27.5791,27.5863,27.5505,27.5577,21633.0
2016-10-12 12:40:00,38.5,38.51,38.49,38.51,13869.0,27.5577,27.5648,27.5505,27.5648,13869.0
2016-10-12 12:45:00,38.51,38.52,38.51,38.51,10650.0,27.5648,27.572,27.5648,27.5648,10650.0
2016-10-12 12:50:00,38.51,38.54,38.5,38.53,30726.0,27.5648,27.5863,27.5577,27.5791,30726.0
2016-10-12 12:55:00,38.53,38.55,38.53,38.55,32448.0,27.5791,27.5935,27.5791,27.5935,32448.0
2016-10-12 13:00:00,38.55,38.55,38.52,38.53,23661.0,27.5935,27.5935,27.572,27.5791,23661.0
2016-10-12 13:05:00,38.52,38.57,38.52,38.56,26686.5,27.572,27.6078,27.572,27.6006,26686.5
2016-10-12 13:10:00,38.56,38.57,38.52,38.55,17997.0,27.6006,27.6078,27.572,27.5935,17997.0
2016-10-12 13:15:00,38.55,38.58,38.54,38.55,28978.5,27.5935,27.6149,27.5863,27.5935,28978.5
2016-10-12 13:20:00,38.55,38.57,38.53,38.53,20959.5,27.5935,27.6078,27.5791,27.5791,20959.5
2016-10-12 13:25:00,38.53,38.57,38.51,38.57,19690.5,27.5791,27.6078,27.5648,27.6078,19690.5
2016-10-12 13:30:00,38.57,38.59,38.57,38.59,26499.0,27.6078,27.6221,27.6078,27.6221,26499.0
2016-10-12 13:35:00,38.59,38.63,38.58,38.6,58471.5,27.6221,27.6507,27.6149,27.6293,58471.5
2016-10-12 13:40:00,38.6,38.61,38.59,38.61,17076.0,27.6293,27.6364,27.6221,27.6364,17076.0
2016-10-12 13:45:00,38.61,38.61,38.6,38.61,17101.5,27.6364,27.6364,27.6293,27.6364,17101.5
2016-10-12 13:50:00,38.61,38.64,38.6,38.63,32484.0,27.6364,27.6579,27.6293,27.6507,32484.0
2016-10-12 13:55:00,38.63,38.7,38.63,38.69,25668.0,27.6507,27.7008,27.6507,27.6937,25668.0
2016-10-12 14:00:00,38.69,38.7,38.6,38.63,89838.0,27.6937,27.7008,27.6293,27.6507,89838.0
2016-10-12 14:05:00,38.62,38.67,38.59,38.67,54702.0,27.6436,27.6794,27.6221,27.6794,54702.0
2016-10-12 14:10:00,38.66,38.7,38.61,38.64,44361.0,27.6722,27.7008,27.6364,27.6579,44361.0
2016-10-12 14:15:00,38.63,38.65,38.59,38.59,45718.5,27.6507,27.665,27.6221,27.6221,45718.5
2016-10-12 14:20:00,38.59,38.65,38.59,38.61,20226.0,27.6221,27.665,27.6221,27.6364,20226.0
2016-10-12 14:25:00,38.61,38.61,38.53,38.53,17055.0,27.6364,27.6364,27.5791,27.5791,17055.0
2016-10-12 14:30:00,38.53,38.56,38.52,38.55,14656.5,27.5791,27.6006,27.572,27.5935,14656.5
2016-10-12 14:35:00,38.55,38.55,38.51,38.52,17010.0,27.5935,27.5935,27.5648,27.572,17010.0
2016-10-12 14:40:00,38.52,38.52,38.48,38.49,11922.0,27.572,27.572,27.5434,27.5505,11922.0
2016-10-12 14:45:00,38.49,38.49,38.44,38.45,48828.0,27.5505,27.5505,27.5147,27.5219,48828.0
2016-10-12 14:50:00,38.45,38.48,38.44,38.45,32389.5,27.5219,27.5434,27.5147,27.5219,32389.5
2016-10-12 14:55:00,38.45,38.46,38.4,38.4,30970.5,27.5219,27.529,27.4861,27.4861,30970.5
2016-10-12 15:00:00,38.4,38.41,38.39,38.41,21861.0,27.4861,27.4933,27.4789,27.4933,21861.0
2016-10-12 15:05:00,38.41,38.47,38.4,38.45,51406.5,27.4933,27.5362,27.4861,27.5219,51406.5
2016-10-12 15:10:00,38.45,38.49,38.45,38.48,21396.0,27.5219,27.5505,27.5219,27.5434,21396.0
2016-10-12 15:15:00,38.48,38.48,38.44,38.46,21177.0,27.5434,27.5434,27.5147,27.529,21177.0
2016-10-12 15:20:00,38.45,38.46,38.43,38.43,20895.0,27.5219,27.529,27.5076,27.5076,20895.0
2016-10-12 15:25:00,38.43,38.43,38.37,38.38,37153.5,27.5076,27.5076,27.4646,27.4718,37153.5
2016-10-12 15:30:00,38.38,38.38,38.32,38.33,41305.5,27.4718,27.4718,27.4288,27.436,41305.5
2016-10-12 15:35:00,38.34,38.37,38.32,38.37,56758.5,27.4431,27.4646,27.4288,27.4646,56758.5
2016-10-12 15:40:00,38.36,38.37,38.35,38.36,39345.0,27.4575,27.4646,27.4503,27.4575,39345.0
2016-10-12 15:45:00,38.35,38.37,38.33,38.33,59452.5,27.4503,27.4646,27.436,27.436,59452.5
2016-10-12 15:50:00,38.33,38.34,38.3,38.3,81471.0,27.436,27.4431,27.4145,27.4145,81471.0
2016-10-12 15:55:00,38.31,38.33,38.27,38.3,361497.0,27.4217,27.436,27.393,27.4145,361497.0
2016-10-13 09:30:00,37.89,38.01,37.68,37.71,46123.5,27.121,27.2069,26.9707,26.9922,46123.5
2016-10-13 09:35:00,37.7,37.71,37.54,37.57,45835.5,26.985,26.9922,26.8705,26.892,45835.5
2016-10-13 09:40:00,37.58,37.65,37.57,37.6,18070.5,26.8992,26.9493,26.892,26.9135,18070.5
2016-10-13 09:45:00,37.6,37.65,37.56,37.65,22350.0,26.9135,26.9493,26.8848,26.9493,22350.0
2016-10-13 09:50:00,37.65,37.67,37.53,37.59,26508.0,26.9493,26.9636,26.8634,26.9063,26508.0
2016-10-13 09:55:00,37.59,37.62,37.55,37.6,18450.0,26.9063,26.9278,26.8777,26.9135,18450.0
2016-10-13 10:00:00,37.61,37.61,37.53,37.59,16885.5,26.9206,26.9206,26.8634,26.9063,16885.5
2016-10-13 10:05:00,37.6,37.75,37.6,37.75,21747.0,26.9135,27.0208,26.9135,27.0208,21747.0
2016-10-13 10:10:00,37.76,37.79,37.75,37.79,18066.0,27.028,27.0495,27.0208,27.0495,18066.0
2016-10-13 10:15:00,37.79,37.8,37.72,37.79,34368.0,27.0495,27.0566,26.9994,27.0495,34368.0
2016-10-13 10:20:00,37.79,37.83,37.77,37.78,11806.5,27.0495,27.0781,27.0352,27.0423,11806.5
2016-10-13 10:25:00,37.78,37.79,37.7,37.71,19603.5,27.0423,27.0495,26.985,26.9922,19603.5
2016-10-13 10:30:00,37.71,37.73,37.65,37.73,14493.0,26.9922,27.0065,26.9493,27.0065,14493.0
2016-10-13 10:35:00,37.75,37.81,37.75,37.78,6600.0,27.0208,27.0638,27.0208,27.0423,6600.0
2016-10-13 10:40:00,37.78,37.79,37.73,37.73,7698.0,27.0423,27.0495,27.0065,27.0065,7698.0
2016-10-13 10:45:00,37.71,37.72,37.62,37.63,16905.0,26.9922,26.9994,26.9278,26.9349,16905.0
2016-10-13 10:50:00,37.64,37.65,37.62,37.63,9439.5,26.9421,26.9493,26.9278,26.9349,9439.5
2016-10-13 10:55:00,37.63,37.68,37.63,37.68,9808.5,26.9349,26.9707,26.9349,26.9707,9808.5
2016-10-13 11:00:00,37.67,37.67,37.57,37.57,17218.5,26.9636,26.9636,26.892,26.892,17218.5
2016-10-13 11:05:00,37.57,37.64,37.57,37.61,12729.0,26.892,26.9421,26.892,26.9206,12729.0
2016-10-13 11:10:00,37.61,37.65,37.59,37.65,9937.5,26.9206,26.9493,26.9063,26.9493,9937.5
2016-10-13 11:15:00,37.64,37.71,37.63,37.7,55491.0,26.9421,26.9922,26.9349,26.985,55491.0
2016-10-13 11:20:00,37.71,37.79,37.71,37.79,38269.5,26.9922,27.0495,26.9922,27.0495,38269.5
2016-10-13 11:25:00,37.79,37.8,37.75,37.76,7536.0,27.0495,27.0566,27.0208,27.028,7536.0
2016-10-13 11:30:00,37.76,37.82,37.75,37.81,13176.0,27.028,27.0709,27.0208,27.0638,13176.0
2016-10-13 11:35:00,37.8,37.8,37.7,37.7,8400.0,27.0566,27.0566,26.985,26.985,8400.0
2016-10-13 11:40:00,37.7,37.74,37.69,37.74,9159.0,26.985,27.0137,26.9779,27.0137,9159.0
2016-10-13 11:45:00,37.73,37.73,37.68,37.71,10650.0,27.0065,27.0065,26.9707,26.9922,10650.0
2016-10-13 11:50:00,37.71,37.73,37.7,37.71,10347.0,26.9922,27.0065,26.985,26.9922,10347.0
2016-10-13 11:55:00,37.69,37.7,37.68,37.7,6510.0,26.9779,26.985,26.9707,26.985,6510.0
2016-10-13 12:00:00,37.7,37.7,37.64,37.68,13167.0,26.985,26.985,26.9421,26.9707,13167.0
2016-10-13 12:05:00,37.68,37.75,37.68,37.71,12844.5,26.9707,27.0208,26.9707,26.9922,12844.5
2016-10-13 12:10:00,37.71,37.74,37.69,37.73,24456.0,26.9922,27.0137,26.9779,27.0065,24456.0
2016-10-13 12:15:00,37.73,37.75,37.71,37.71,8700.0,27.0065,27.0208,26.9922,26.9922,8700.0
2016-10-13 12:20:00,37.72,37.73,37.7,37.71,15183.0,26.9994,27.0065,26.985,26.9922,15183.0
2016-10-13 12:25:00,37.71,37.72,37.68,37.71,11851.5,26.9922,26.9994,26.9707,26.9922,11851.5
2016-10-13 12:30:00,37.7,37.75,37.69,37.75,17764.5,26.985,27.0208,26.9779,27.0208,17764.5
2016-10-13 12:35:00,37.75,37.86,37.75,37.85,15697.5,27.0208,27.0996,27.0208,27.0924,15697.5
2016-10-13 12:40:00,37.85,37.86,37.81,37.82,11955.0,27.0924,27.0996,27.0638,27.0709,11955.0
2016-10-13 12:45:00,37.81,37.87,37.81,37.87,19500.0,27.0638,27.1067,27.0638,27.1067,19500.0
2016-10-13 12:50:00,37.85,37.87,37.84,37.85,17238.0,27.0924,27.1067,27.0853,27.0924,17238.0
2016-10-13 12:55:00,37.85,37.86,37.83,37.83,9300.0,27.0924,27.0996,27.0781,27.0781,9300.0
2016-10-13 13:00:00,37.83,37.83,37.8,37.81,12885.0,27.0781,27.0781,27.0566,27.0638,12885.0
2016-10-13 13:05:00,37.81,37.82,37.8,37.81,9000.0,27.0638,27.0709,27.0566,27.0638,9000.0
2016-10-13 13:10:00,37.81,37.81,37.76,37.77,14928.0,27.0638,27.0638,27.028,27.0352,14928.0
2016-10-13 13:15:00,37.77,37.82,37.77,37.82,14175.0,27.0352,27.0709,27.0352,27.0709,14175.0
2016-10-13 13:20:00,37.81,37.83,37.8,37.82,9621.0,27.0638,27.0781,27.0566,27.0709,9621.0
2016-10-13 13:25:00,37.82,37.85,37.81,37.85,11701.5,27.0709,27.0924,27.0638,27.0924,11701.5
2016-10-13 13:30:00,37.84,37.84,37.81,37.83,23392.5,27.0853,27.0853,27.0638,27.0781,23392.5
2016-10-13 13:35:00,37.83,37.84,37.8,37.84,12394.5,27.0781,27.0853,27.0566,27.0853,12394.5
2016-10-13 13:40:00,37.83,37.86,37.83,37.84,11077.5,27.0781,27.0996,27.0781,27.0853,11077.5
2016-10-13 13:45:00,37.85,37.85,37.82,37.83,9009.0,27.0924,27.0924,27.0709,27.0781,9009.0
2016-10-13 13:50:00,37.83,37.91,37.83,37.91,15304.5,27.0781,27.1354,27.0781,27.1354,15304.5
2016-10-13 13:55:00,37.91,37.97,37.91,37.97,11332.5,27.1354,27.1783,27.1354,27.1783,11332.5
2016-10-13 14:00:00,37.97,38.0,37.94,38.0,25300.5,27.1783,27.1998,27.1568,27.1998,25300.5
2016-10-13 14:05:00,38.0,38.01,37.93,37.95,19510.5,27.1998,27.2069,27.1497,27.164,19510.5
2016-10-13 14:10:00,37.94,37.95,37.91,37.93,11094.0,27.1568,27.164,27.1354,27.1497,11094.0
2016-10-13 14:15:00,37.93,37.94,37.9,37.94,22650.0,27.1497,27.1568,27.1282,27.1568,22650.0
2016-10-13 14:20:00,37.94,37.97,37.92,37.93,21270.0,27.1568,27.1783,27.1425,27.1497,21270.0
2016-10-13 14:25:00,37.93,37.95,37.93,37.95,17526.0,27.1497,27.164,27.1497,27.164,17526.0
2016-10-13 14:30:00,37.94,37.98,37.93,37.95,20169.0,27.1568,27.1855,27.1497,27.164,20169.0
2016-10-13 14:35:00,37.94,37.95,37.89,37.91,21022.5,27.1568,27.164,27.121,27.1354,21022.5
2016-10-13 14:40:00,37.92,37.95,37.91,37.94,15051.0,27.1425,27.164,27.1354,27.1568,15051.0
2016-10-13 14:45:00,37.95,37.95,37.92,37.92,24508.5,27.164,27.164,27.1425,27.1425,24508.5
2016-10-13 14:50:00,37.93,37.95,37.89,37.93,22783.5,27.1497,27.164,27.121,27.1497,22783.5
2016-10-13 14:55:00,37.94,37.95,37.92,37.93,14752.5,27.1568,27.164,27.1425,27.1497,14752.5
2016-10-13 15:00:00,37.93,37.94,37.89,37.91,15777.0,27.1497,27.1568,27.121,27.1354,15777.0
2016-10-13 15:05:00,37.9,37.92,37.87,37.9,31938.0,27.1282,27.1425,27.1067,27.1282,31938.0
2016-10-13 15:10:00,37.9,37.91,37.87,37.88,25599.0,27.1282,27.1354,27.1067,27.1139,25599.0
2016-10-13 15:15:00,37.88,37.89,37.83,37.83,24324.0,27.1139,27.121,27.0781,27.0781,24324.0
2016-10-13 15:20:00,37.84,37.87,37.83,37.85,49650.0,27.0853,27.1067,27.0781,27.0924,49650.0
2016-10-13 15:25:00,37.85,37.86,37.8,37.81,38079.0,27.0924,27.0996,27.0566,27.0638,38079.0
2016-10-13 15:30:00,37.81,37.83,37.81,37.83,23143.5,27.0638,27.0781,27.0638,27.0781,23143.5
2016-10-13 15:35:00,37.84,37.86,37.82,37.83,39450.0,27.0853,27.0996,27.0709,27.0781,39450.0
2016-10-13 15:40:00,37.82,37.87,37.82,37.83,45223.5,27.0709,27.1067,27.0709,27.0781,45223.5
2016-10-13 15:45:00,37.83,37.87,37.79,37.8,43524.0,27.0781,27.1067,27.0495,27.0566,43524.0
2016-10-13 15:50:00,37.79,37.8,37.77,37.77,64194.0,27.0495,27.0566,27.0352,27.0352,64194.0
2016-10-13 15:55:00,37.77,37.8,37.74,37.79,145515.0,27.0352,27.0566,27.0137,27.0495,145515.0
2016-10-14 09:30:00,38.03,38.16,37.87,38.13,57819.0,27.2213,27.3143,27.1067,27.2928,57819.0
2016-10-14 09:35:00,38.03,38.27,38.03,38.23,11191.5,27.2213,27.393,27.2213,27.3644,11191.5
2016-10-14 09:40:00,38.21,38.25,38.19,38.2,15232.5,27.3501,27.3787,27.3358,27.3429,15232.5
2016-10-14 09:45:00,38.2,38.26,38.18,38.19,22650.0,27.3429,27.3859,27.3286,27.3358,22650.0
2016-10-14 09:50:00,38.21,38.21,38.13,38.19,9367.5,27.3501,27.3501,27.2928,27.3358,9367.5
2016-10-14 09:55:00,38.2,38.22,38.05,38.05,7650.0,27.3429,27.3573,27.2356,27.2356,7650.0
2016-10-14 10:00:00,38.03,38.11,37.99,38.08,13950.0,27.2213,27.2785,27.1926,27.257,13950.0
2016-10-14 10:05:00,38.09,38.11,38.03,38.03,11100.0,27.2642,27.2785,27.2213,27.2213,11100.0
2016-10-14 10:10:00,38.05,38.14,38.05,38.07,14167.5,27.2356,27.3,27.2356,27.2499,14167.5
2016-10-14 10:15:00,38.07,38.15,38.07,38.12,13801.5,27.2499,27.3071,27.2499,27.2857,13801.5
2016-10-14 10:20:00,38.13,38.15,38.09,38.1,6625.5,27.2928,27.3071,27.2642,27.2714,6625.5
2016-10-14 10:25:00,38.1,38.1,38.02,38.04,11421.0,27.2714,27.2714,27.2141,27.2284,11421.0
2016-10-14 10:30:00,38.05,38.1,38.04,38.04,7777.5,27.2356,27.2714,27.2284,27.2284,7777.5
2016-10-14 10:35:00,38.05,38.1,38.05,38.06,13210.5,27.2356,27.2714,27.2356,27.2427,13210.5
2016-10-14 10:40:00,38.06,38.11,38.06,38.1,13656.0,27.2427,27.2785,27.2427,27.2714,13656.0
2016-10-14 10:45:00,38.11,38.13,38.03,38.03,12169.5,27.2785,27.2928,27.2213,27.2213,12169.5
2016-10-14 10:50:00,38.03,38.05,38.01,38.05,8728.5,27.2213,27.2356,27.2069,27.2356,8728.5
2016-10-14 10:55:00,38.05,38.1,38.05,38.06,14185.5,27.2356,27.2714,27.2356,27.2427,14185.5
2016-10-14 11:00:00,38.07,38.07,37.98,37.99,35229.0,27.2499,27.2499,27.1855,27.1926,35229.0
2016-10-14 11:05:00,37.99,38.01,37.96,38.0,9675.0,27.1926,27.2069,27.1712,27.1998,9675.0
2016-10-14 11:10:00,37.99,38.0,37.92,37.93,7624.5,27.1926,27.1998,27.1425,27.1497,7624.5
2016-10-14 11:15:00,37.91,37.97,37.91,37.97,6201.0,27.1354,27.1783,27.1354,27.1783,6201.0
2016-10-14 11:20:00,37.96,37.99,37.92,37.97,11968.5,27.1712,27.1926,27.1425,27.1783,11968.5
2016-10-14 11:25:00,37.97,37.99,37.94,37.95,8091.0,27.1783,27.1926,27.1568,27.164,8091.0
2016-10-14 11:30:00,37.94,37.94,37.87,37.9,6057.0,27.1568,27.1568,27.1067,27.1282,6057.0
2016-10-14 11:35:00,37.93,37.94,37.91,37.92,7500.0,27.1497,27.1568,27.1354,27.1425,7500.0
2016-10-14 11:40:00,37.91,37.94,37.89,37.92,6444.0,27.1354,27.1568,27.121,27.1425,6444.0
2016-10-14 11:45:00,37.91,37.91,37.85,37.89,9736.5,27.1354,27.1354,27.0924,27.121,9736.5
2016-10-14 11:50:00,37.89,37.94,37.89,37.91,30274.5,27.121,27.1568,27.121,27.1354,30274.5
2016-10-14 11:55:00,37.9,37.94,37.86,37.88,17905.5,27.1282,27.1568,27.0996,27.1139,17905.5
2016-10-14 12:00:00,37.87,37.9,37.85,37.89,9876.0,27.1067,27.1282,27.0924,27.121,9876.0
2016-10-14 12:05:00,37.89,37.89,37.85,37.87,18333.0,27.121,27.121,27.0924,27.1067,18333.0
2016-10-14 12:10:00,37.86,37.87,37.82,37.85,6438.0,27.0996,27.1067,27.0709,27.0924,6438.0
2016-10-14 12:15:00,37.85,37.85,37.79,37.81,11265.0,27.0924,27.0924,27.0495,27.0638,11265.0
2016-10-14 12:20:00,37.81,37.84,37.81,37.82,9600.0,27.0638,27.0853,27.0638,27.0709,9600.0
2016-10-14 12:25:00,37.83,37.88,37.83,37.87,6450.0,27.0781,27.1139,27.0781,27.1067,6450.0
2016-10-14 12:30:00,37.87,37.89,37.85,37.85,8850.0,27.1067,27.121,27.0924,27.0924,8850.0
2016-10-14 12:35:00,37.85,37.86,37.83,37.85,9132.0,27.0924,27.0996,27.0781,27.0924,9132.0
2016-10-14 12:40:00,37.85,37.9,37.85,37.89,7950.0,27.0924,27.1282,27.0924,27.121,7950.0
2016-10-14 12:45:00,37.85,37.85,37.83,37.83,2850.0,27.0924,27.0924,27.0781,27.0781,2850.0
2016-10-14 12:50:00,37.83,37.84,37.82,37.84,7185.0,27.0781,27.0853,27.0709,27.0853,7185.0
2016-10-14 12:55:00,37.84,37.86,37.82,37.86,5631.0,27.0853,27.0996,27.0709,27.0996,5631.0
2016-10-14 13:00:00,37.85,37.85,37.81,37.81,8460.0,27.0924,27.0924,27.0638,27.0638,8460.0
2016-10-14 13:05:00,37.81,37.91,37.81,37.9,15576.0,27.0638,27.1354,27.0638,27.1282,15576.0
2016-10-14 13:10:00,37.89,37.89,37.86,37.86,5197.5,27.121,27.121,27.0996,27.0996,5197.5
2016-10-14 13:15:00,37.85,37.91,37.85,37.91,5550.0,27.0924,27.1354,27.0924,27.1354,5550.0
2016-10-14 13:20:00,37.9,37.93,37.89,37.9,5700.0,27.1282,27.1497,27.121,27.1282,5700.0
2016-10-14 13:25:00,37.9,37.91,37.89,37.91,20065.5,27.1282,27.1354,27.121,27.1354,20065.5
2016-10-14 13:30:00,37.91,37.99,37.89,37.97,14880.0,27.1354,27.1926,27.121,27.1783,14880.0
2016-10-14 13:35:00,37.97,37.98,37.91,37.94,8550.0,27.1783,27.1855,27.1354,27.1568,8550.0
2016-10-14 13:40:00,37.93,37.93,37.86,37.86,7410.0,27.1497,27.1497,27.0996,27.0996,7410.0
2016-10-14 13:45:00,37.86,37.9,37.84,37.89,13486.5,27.0996,27.1282,27.0853,27.121,13486.5
2016-10-14 13:50:00,37.88,37.89,37.83,37.85,9775.5,27.1139,27.121,27.0781,27.0924,9775.5
2016-10-14 13:55:00,37.85,37.87,37.84,37.85,3798.0,27.0924,27.1067,27.0853,27.0924,3798.0
2016-10-14 14:00:00,37.83,37.87,37.83,37.87,28345.5,27.0781,27.1067,27.0781,27.1067,28345.5
2016-10-14 14:05:00,37.86,37.89,37.84,37.87,16092.0,27.0996,27.121,27.0853,27.1067,16092.0
2016-10-14 14:10:00,37.86,37.89,37.83,37.87,17002.5,27.0996,27.121,27.0781,27.1067,17002.5
2016-10-14 14:15:00,37.87,37.89,37.85,37.89,15301.5,27.1067,27.121,27.0924,27.121,15301.5
2016-10-14 14:20:00,37.91,37.97,37.91,37.95,14038.5,27.1354,27.1783,27.1354,27.164,14038.5
2016-10-14 14:25:00,37.95,37.99,37.93,37.98,20277.0,27.164,27.1926,27.1497,27.1855,20277.0
2016-10-14 14:30:00,37.99,37.99,37.93,37.94,15756.0,27.1926,27.1926,27.1497,27.1568,15756.0
2016-10-14 14:35:00,37.93,37.95,37.93,37.94,9054.0,27.1497,27.164,27.1497,27.1568,9054.0
2016-10-14 14:40:00,37.94,37.95,37.92,37.95,8151.0,27.1568,27.164,27.1425,27.164,8151.0
2016-10-14 14:45:00,37.94,37.94,37.91,37.93,11430.0,27.1568,27.1568,27.1354,27.1497,11430.0
2016-10-14 14:50:00,37.93,37.95,37.92,37.93,14518.5,27.1497,27.164,27.1425,27.1497,14518.5
2016-10-14 14:55:00,37.92,37.93,37.88,37.9,17485.5,27.1425,27.1497,27.1139,27.1282,17485.5
2016-10-14 15:00:00,37.89,37.91,37.89,37.91,9832.5,27.121,27.1354,27.121,27.1354,9832.5
2016-10-14 15:05:00,37.91,37.95,37.9,37.95,12417.0,27.1354,27.164,27.1282,27.164,12417.0
2016-10-14 15:10:00,37.95,37.97,37.93,37.95,35517.0,27.164,27.1783,27.1497,27.164,35517.0
2016-10-14 15:15:00,37.95,37.95,37.93,37.94,14136.0,27.164,27.164,27.1497,27.1568,14136.0
2016-10-14 15:20:00,37.93,37.95,37.92,37.95,22603.5,27.1497,27.164,27.1425,27.164,22603.5
2016-10-14 15:25:00,37.95,37.95,37.93,37.94,13294.5,27.164,27.164,27.1497,27.1568,13294.5
2016-10-14 15:30:00,37.95,37.96,37.93,37.96,30768.0,27.164,27.1712,27.1497,27.1712,30768.0
2016-10-14 15:35:00,37.96,37.99,37.95,37.99,30951.0,27.1712,27.1926,27.164,27.1926,30951.0
2016-10-14 15:40:00,37.99,38.0,37.96,37.97,39792.0,27.1926,27.1998,27.1712,27.1783,39792.0
2016-10-14 15:45:00,37.97,37.97,37.94,37.96,27289.5,27.1783,27.1783,27.1568,27.1712,27289.5
2016-10-14 15:50:00,37.95,37.96,37.93,37.93,62655.0,27.164,27.1712,27.1497,27.1497,62655.0
2016-10-14 15:55:00,37.93,37.95,37.87,37.89,112878.0,27.1497,27.164,27.1067,27.121,112878.0
2016-10-17 09:30:00,37.93,37.99,37.85,37.9,26410.5,27.1497,27.1926,27.0924,27.1282,26410.5
2016-10-17 09:35:00,37.92,37.99,37.85,37.9,19707.0,27.1425,27.1926,27.0924,27.1282,19707.0
2016-10-17 09:40:00,37.88,37.98,37.86,37.95,23971.5,27.1139,27.1855,27.0996,27.164,23971.5
2016-10-17 09:45:00,37.93,37.97,37.92,37.94,10929.0,27.1497,27.1783,27.1425,27.1568,10929.0
2016-10-17 09:50:00,37.98,38.0,37.91,37.91,9543.0,27.1855,27.1998,27.1354,27.1354,9543.0
2016-10-17 09:55:00,37.91,37.95,37.91,37.93,7926.0,27.1354,27.164,27.1354,27.1497,7926.0
2016-10-17 10:00:00,37.93,37.94,37.88,37.91,22342.5,27.1497,27.1568,27.1139,27.1354,22342.5
2016-10-17 10:05:00,37.9,37.94,37.87,37.94,11578.5,27.1282,27.1568,27.1067,27.1568,11578.5
2016-10-17 10:10:00,37.94,38.0,37.94,38.0,16155.0,27.1568,27.1998,27.1568,27.1998,16155.0
2016-10-17 10:15:00,38.0,38.03,37.98,38.0,25722.0,27.1998,27.2213,27.1855,27.1998,25722.0
2016-10-17 10:20:00,38.01,38.1,37.99,38.1,11760.0,27.2069,27.2714,27.1926,27.2714,11760.0
2016-10-17 10:25:00,38.09,38.12,38.03,38.1,51909.0,27.2642,27.2857,27.2213,27.2714,51909.0
2016-10-17 10:30:00,38.11,38.11,38.07,38.09,12426.0,27.2785,27.2785,27.2499,27.2642,12426.0
2016-10-17 10:35:00,38.09,38.11,38.08,38.1,10065.0,27.2642,27.2785,27.257,27.2714,10065.0
2016-10-17 10:40:00,38.1,38.13,38.07,38.07,16651.5,27.2714,27.2928,27.2499,27.2499,16651.5
2016-10-17 10:45:00,38.09,38.09,38.04,38.07,11248.5,27.2642,27.2642,27.2284,27.2499,11248.5
2016-10-17 10:50:00,38.08,38.09,38.04,38.05,12112.5,27.257,27.2642,27.2284,27.2356,12112.5
2016-10-17 10:55:00,38.04,38.05,38.03,38.05,19732.5,27.2284,27.2356,27.2213,27.2356,19732.5
2016-10-17 11:00:00,38.05,38.07,38.03,38.04,17803.5,27.2356,27.2499,27.2213,27.2284,17803.5
2016-10-17 11:05:00,38.04,38.06,38.03,38.03,12961.5,27.2284,27.2427,27.2213,27.2213,12961.5
2016-10-17 11:10:00,38.02,38.05,38.01,38.04,14628.0,27.2141,27.2356,27.2069,27.2284,14628.0
2016-10-17 11:15:00,38.05,38.07,38.03,38.07,6385.5,27.2356,27.2499,27.2213,27.2499,6385.5
2016-10-17 11:20:00,38.07,38.07,38.04,38.05,14206.5,27.2499,27.2499,27.2284,27.2356,14206.5
2016-10-17 11:25:00,38.05,38.05,37.98,37.99,11400.0,27.2356,27.2356,27.1855,27.1926,11400.0
2016-10-17 11:30:00,37.99,38.03,37.98,37.99,14038.5,27.1926,27.2213,27.1855,27.1926,14038.5
2016-10-17 11:35:00,37.99,38.01,37.98,38.01,13143.0,27.1926,27.2069,27.1855,27.2069,13143.0
2016-10-17 11:40:00,38.01,38.05,38.01,38.05,11415.0,27.2069,27.2356,27.2069,27.2356,11415.0
2016-10-17 11:45:00,38.05,38.05,38.0,38.01,15903.0,27.2356,27.2356,27.1998,27.2069,15903.0
2016-10-17 11:50:00,38.01,38.05,38.01,38.05,10620.0,27.2069,27.2356,27.2069,27.2356,10620.0
2016-10-17 11:55:00,38.06,38.09,38.05,38.06,10590.0,27.2427,27.2642,27.2356,27.2427,10590.0
2016-10-17 12:00:00,38.07,38.08,38.05,38.07,15453.0,27.2499,27.257,27.2356,27.2499,15453.0
2016-10-17 12:05:00,38.07,38.07,38.03,38.03,25000.5,27.2499,27.2499,27.2213,27.2213,25000.5
2016-10-17 12:10:00,38.03,38.03,37.99,38.01,7965.0,27.2213,27.2213,27.1926,27.2069,7965.0
2016-10-17 12:15:00,38.02,38.05,38.01,38.02,18534.0,27.2141,27.2356,27.2069,27.2141,18534.0
2016-10-17 12:20:00,38.02,38.07,38.02,38.03,11230.5,27.2141,27.2499,27.2141,27.2213,11230.5
2016-10-17 12:25:00,38.03,38.05,38.03,38.03,4500.0,27.2213,27.2356,27.2213,27.2213,4500.0
2016-10-17 12:30:00,38.03,38.05,38.03,38.05,6052.5,27.2213,27.2356,27.2213,27.2356,6052.5
2016-10-17 12:35:00,38.05,38.07,38.04,38.05,5779.5,27.2356,27.2499,27.2284,27.2356,5779.5
2016-10-17 12:40:00,38.04,38.05,38.01,38.02,11298.0,27.2284,27.2356,27.2069,27.2141,11298.0
2016-10-17 12:45:00,38.03,38.03,37.99,38.03,6696.0,27.2213,27.2213,27.1926,27.2213,6696.0
2016-10-17 12:50:00,38.07,38.07,38.05,38.05,3484.5,27.2499,27.2499,27.2356,27.2356,3484.5
2016-10-17 12:55:00,38.06,38.09,38.05,38.08,25890.0,27.2427,27.2642,27.2356,27.257,25890.0
2016-10-17 13:00:00,38.08,38.1,38.06,38.06,20539.5,27.257,27.2714,27.2427,27.2427,20539.5
2016-10-17 13:05:00,38.07,38.09,38.06,38.08,10908.0,27.2499,27.2642,27.2427,27.257,10908.0
2016-10-17 13:10:00,38.08,38.09,38.07,38.09,3760.5,27.257,27.2642,27.2499,27.2642,3760.5
2016-10-17 13:15:00,38.09,38.09,38.02,38.03,6600.0,27.2642,27.2642,27.2141,27.2213,6600.0
2016-10-17 13:20:00,38.03,38.04,38.01,38.01,5725.5,27.2213,27.2284,27.2069,27.2069,5725.5
2016-10-17 13:25:00,38.0,38.0,37.98,38.0,3040.5,27.1998,27.1998,27.1855,27.1998,3040.5
2016-10-17 13:30:00,38.0,38.0,37.95,37.99,5251.5,27.1998,27.1998,27.164,27.1926,5251.5
2016-10-17 13:35:00,37.99,37.99,37.96,37.97,3315.0,27.1926,27.1926,27.1712,27.1783,3315.0
2016-10-17 13:40:00,37.98,38.03,37.97,38.01,3043.5,27.1855,27.2213,27.1783,27.2069,3043.5
2016-10-17 13:45:00,38.0,38.01,37.99,38.0,5623.5,27.1998,27.2069,27.1926,27.1998,5623.5
2016-10-17 13:50:00,38.0,38.0,37.97,37.97,18159.0,27.1998,27.1998,27.1783,27.1783,18159.0
2016-10-17 13:55:00,37.97,37.97,37.91,37.91,6550.5,27.1783,27.1783,27.1354,27.1354,6550.5
2016-10-17 14:00:00,37.91,37.96,37.91,37.96,4719.0,27.1354,27.1712,27.1354,27.1712,4719.0
2016-10-17 14:05:00,37.97,37.97,37.94,37.95,6600.0,27.1783,27.1783,27.1568,27.164,6600.0
2016-10-17 14:10:00,37.94,37.99,37.94,37.99,18340.5,27.1568,27.1926,27.1568,27.1926,18340.5
2016-10-17 14:15:00,37.99,38.0,37.95,37.95,5764.5,27.1926,27.1998,27.164,27.164,5764.5
2016-10-17 14:20:00,37.95,37.97,37.95,37.96,7932.0,27.164,27.1783,27.164,27.1712,7932.0
2016-10-17 14:25:00,37.96,37.97,37.95,37.97,4182.0,27.1712,27.1783,27.164,27.1783,4182.0
2016-10-17 14:30:00,37.98,37.98,37.93,37.93,8695.5,27.1855,27.1855,27.1497,27.1497,8695.5
2016-10-17 14:35:00,37.93,37.94,37.92,37.93,6013.5,27.1497,27.1568,27.1425,27.1497,6013.5
2016-10-17 14:40:00,37.92,37.93,37.91,37.93,7597.5,27.1425,27.1497,27.1354,27.1497,7597.5
2016-10-17 14:45:00,37.93,37.93,37.91,37.91,2896.5,27.1497,27.1497,27.1354,27.1354,2896.5
2016-10-17 14:50:00,37.91,37.94,37.91,37.93,6384.0,27.1354,27.1568,27.1354,27.1497,6384.0
2016-10-17 14:55:00,37.94,37.97,37.93,37.97,10584.0,27.1568,27.1783,27.1497,27.1783,10584.0
2016-10-17 15:00:00,37.97,37.98,37.97,37.98,9723.0,27.1783,27.1855,27.1783,27.1855,9723.0
2016-10-17 15:05:00,37.97,37.97,37.93,37.94,8881.5,27.1783,27.1783,27.1497,27.1568,8881.5
2016-10-17 15:10:00,37.94,37.94,37.91,37.91,7738.5,27.1568,27.1568,27.1354,27.1354,7738.5
2016-10-17 15:15:00,37.91,37.92,37.91,37.92,4224.0,27.1354,27.1425,27.1354,27.1425,4224.0
2016-10-17 15:20:00,37.93,37.95,37.93,37.95,10429.5,27.1497,27.164,27.1497,27.164,10429.5
2016-10-17 15:25:00,37.94,37.95,37.94,37.95,7950.0,27.1568,27.164,27.1568,27.164,7950.0
2016-10-17 15:30:00,37.95,37.95,37.92,37.93,25962.0,27.164,27.164,27.1425,27.1497,25962.0
2016-10-17 15:35:00,37.93,37.93,37.9,37.9,32088.0,27.1497,27.1497,27.1282,27.1282,32088.0
2016-10-17 15:40:00,37.9,37.91,37.86,37.86,28893.0,27.1282,27.1354,27.0996,27.0996,28893.0
2016-10-17 15:45:00,37.86,37.9,37.85,37.87,59926.5,27.0996,27.1282,27.0924,27.1067,59926.5
2016-10-17 15:50:00,37.87,37.89,37.87,37.87,44191.5,27.1067,27.121,27.1067,27.1067,44191.5
2016-10-17 15:55:00,37.87,37.89,37.83,37.87,87885.0,27.1067,27.121,27.0781,27.1067,87885.0
2016-10-18 09:30:00,38.31,38.47,38.22,38.22,29125.5,27.4217,27.5362,27.3573,27.3573,29125.5
2016-10-18 09:35:00,38.2,38.22,38.11,38.2,23736.0,27.3429,27.3573,27.2785,27.3429,23736.0
2016-10-18 09:40:00,38.2,38.23,38.17,38.19,18615.0,27.3429,27.3644,27.3215,27.3358,18615.0
2016-10-18 09:45:00,38.21,38.22,38.16,38.17,24924.0,27.3501,27.3573,27.3143,27.3215,24924.0
2016-10-18 09:50:00,38.17,38.19,38.03,38.03,12183.0,27.3215,27.3358,27.2213,27.2213,12183.0
2016-10-18 09:55:00,38.03,38.09,38.01,38.07,20859.0,27.2213,27.2642,27.2069,27.2499,20859.0
2016-10-18 10:00:00,38.06,38.07,38.01,38.01,15700.5,27.2427,27.2499,27.2069,27.2069,15700.5
2016-10-18 10:05:00,38.01,38.05,38.01,38.01,13314.0,27.2069,27.2356,27.2069,27.2069,13314.0
2016-10-18 10:10:00,38.0,38.01,37.96,37.97,21141.0,27.1998,27.2069,27.1712,27.1783,21141.0
2016-10-18 10:15:00,37.98,37.99,37.96,37.97,28797.0,27.1855,27.1926,27.1712,27.1783,28797.0
2016-10-18 10:20:00,37.96,37.96,37.87,37.89,16785.0,27.1712,27.1712,27.1067,27.121,16785.0
2016-10-18 10:25:00,37.89,37.91,37.89,37.89,6745.5,27.121,27.1354,27.121,27.121,6745.5
2016-10-18 10:30:00,37.89,37.92,37.88,37.92,15049.5,27.121,27.1425,27.1139,27.1425,15049.5
2016-10-18 10:35:00,37.92,37.96,37.91,37.94,10359.0,27.1425,27.1712,27.1354,27.1568,10359.0
2016-10-18 10:40:00,37.94,37.98,37.94,37.98,7252.5,27.1568,27.1855,27.1568,27.1855,7252.5
2016-10-18 10:45:00,37.98,37.99,37.95,37.98,14526.0,27.1855,27.1926,27.164,27.1855,14526.0
2016-10-18 10:50:00,37.99,37.99,37.95,37.96,35664.0,27.1926,27.1926,27.164,27.1712,35664.0
2016-10-18 10:55:00,37.96,38.01,37.96,38.01,16500.0,27.1712,27.2069,27.1712,27.2069,16500.0
2016-10-18 11:00:00,38.02,38.05,38.01,38.05,9000.0,27.2141,27.2356,27.2069,27.2356,9000.0
2016-10-18 11:05:00,38.05,38.1,38.04,38.1,119635.5,27.2356,27.2714,27.2284,27.2714,119635.5
2016-10-18 11:10:00,38.11,38.12,38.09,38.11,25327.5,27.2785,27.2857,27.2642,27.2785,25327.5
2016-10-18 11:15:00,38.11,38.13,38.08,38.11,25969.5,27.2785,27.2928,27.257,27.2785,25969.5
2016-10-18 11:20:00,38.11,38.11,38.05,38.07,71790.0,27.2785,27.2785,27.2356,27.2499,71790.0
2016-10-18 11:25:00,38.07,38.1,38.05,38.09,8271.0,27.2499,27.2714,27.2356,27.2642,8271.0
2016-10-18 11:30:00,38.09,38.1,38.05,38.05,4446.0,27.2642,27.2714,27.2356,27.2356,4446.0
2016-10-18 11:35:00,38.04,38.07,38.04,38.07,7431.0,27.2284,27.2499,27.2284,27.2499,7431.0
2016-10-18 11:40:00,38.08,38.1,38.08,38.1,6711.0,27.257,27.2714,27.257,27.2714,6711.0
2016-10-18 11:45:00,38.11,38.11,38.07,38.08,8719.5,27.2785,27.2785,27.2499,27.257,8719.5
2016-10-18 11:50:00,38.08,38.11,38.08,38.11,13087.5,27.257,27.2785,27.257,27.2785,13087.5
2016-10-18 11:55:00,38.12,38.13,38.1,38.13,22074.0,27.2857,27.2928,27.2714,27.2928,22074.0
2016-10-18 12:00:00,38.13,38.13,38.09,38.1,3778.5,27.2928,27.2928,27.2642,27.2714,3778.5
2016-10-18 12:05:00,38.1,38.11,38.09,38.1,5859.0,27.2714,27.2785,27.2642,27.2714,5859.0
2016-10-18 12:10:00,38.1,38.11,38.1,38.11,5188.5,27.2714,27.2785,27.2714,27.2785,5188.5
2016-10-18 12:15:00,38.1,38.12,38.09,38.09,15277.5,27.2714,27.2857,27.2642,27.2642,15277.5
2016-10-18 12:20:00,38.1,38.11,38.09,38.11,5844.0,27.2714,27.2785,27.2642,27.2785,5844.0
2016-10-18 12:25:00,38.11,38.11,38.09,38.1,12576.0,27.2785,27.2785,27.2642,27.2714,12576.0
2016-10-18 12:30:00,38.1,38.11,38.07,38.07,9039.0,27.2714,27.2785,27.2499,27.2499,9039.0
2016-10-18 12:35:00,38.07,38.08,38.05,38.06,3451.5,27.2499,27.257,27.2356,27.2427,3451.5
2016-10-18 12:40:00,38.07,38.07,38.03,38.04,2140.5,27.2499,27.2499,27.2213,27.2284,2140.5
2016-10-18 12:45:00,38.04,38.04,38.0,38.01,23046.0,27.2284,27.2284,27.1998,27.2069,23046.0
2016-10-18 12:50:00,38.02,38.04,38.02,38.03,2353.5,27.2141,27.2284,27.2141,27.2213,2353.5
2016-10-18 12:55:00,38.03,38.03,38.01,38.03,18024.0,27.2213,27.2213,27.2069,27.2213,18024.0
2016-10-18 13:00:00,38.03,38.03,38.01,38.01,6256.5,27.2213,27.2213,27.2069,27.2069,6256.5
2016-10-18 13:05:00,38.01,38.03,38.01,38.03,2625.0,27.2069,27.2213,27.2069,27.2213,2625.0
2016-10-18 13:10:00,38.03,38.04,38.03,38.03,9010.5,27.2213,27.2284,27.2213,27.2213,9010.5
2016-10-18 13:15:00,38.03,38.04,38.03,38.03,9237.0,27.2213,27.2284,27.2213,27.2213,9237.0
2016-10-18 13:20:00,38.03,38.05,38.03,38.05,12882.0,27.2213,27.2356,27.2213,27.2356,12882.0
2016-10-18 13:25:00,38.05,38.05,38.03,38.03,8007.0,27.2356,27.2356,27.2213,27.2213,8007.0
2016-10-18 13:30:00,38.02,38.03,37.99,37.99,7965.0,27.2141,27.2213,27.1926,27.1926,7965.0
2016-10-18 13:35:00,37.99,38.02,37.99,38.02,5700.0,27.1926,27.2141,27.1926,27.2141,5700.0
2016-10-18 13:40:00,38.02,38.02,37.99,38.01,5550.0,27.2141,27.2141,27.1926,27.2069,5550.0
2016-10-18 13:45:00,38.01,38.01,37.99,37.99,5850.0,27.2069,27.2069,27.1926,27.1926,5850.0
2016-10-18 13:50:00,37.99,37.99,37.97,37.97,7786.5,27.1926,27.1926,27.1783,27.1783,7786.5
2016-10-18 13:55:00,37.98,38.0,37.97,37.99,9262.5,27.1855,27.1998,27.1783,27.1926,9262.5
2016-10-18 14:00:00,37.99,38.0,37.98,37.99,10656.0,27.1926,27.1998,27.1855,27.1926,10656.0
2016-10-18 14:05:00,37.99,37.99,37.97,37.97,8188.5,27.1926,27.1926,27.1783,27.1783,8188.5
2016-10-18 14:10:00,37.97,37.97,37.96,37.97,10590.0,27.1783,27.1783,27.1712,27.1783,10590.0
2016-10-18 14:15:00,37.97,37.97,37.95,37.97,26802.0,27.1783,27.1783,27.164,27.1783,26802.0
2016-10-18 14:20:00,37.97,37.97,37.96,37.97,9622.5,27.1783,27.1783,27.1712,27.1783,9622.5
2016-10-18 14:25:00,37.97,37.99,37.97,37.99,7399.5,27.1783,27.1926,27.1783,27.1926,7399.5
2016-10-18 14:30:00,37.99,38.0,37.98,37.99,11514.0,27.1926,27.1998,27.1855,27.1926,11514.0
2016-10-18 14:35:00,37.98,37.99,37.93,37.94,79671.0,27.1855,27.1926,27.1497,27.1568,79671.0
2016-10-18 14:40:00,37.94,37.95,37.91,37.91,117802.5,27.1568,27.164,27.1354,27.1354,117802.5
2016-10-18 14:45:00,37.91,37.97,37.91,37.97,20643.0,27.1354,27.1783,27.1354,27.1783,20643.0
2016-10-18 14:50:00,37.97,37.97,37.91,37.92,21949.5,27.1783,27.1783,27.1354,27.1425,21949.5
2016-10-18 14:55:00,37.93,37.93,37.91,37.91,15466.5,27.1497,27.1497,27.1354,27.1354,15466.5
2016-10-18 15:00:00,37.92,37.93,37.89,37.9,27751.5,27.1425,27.1497,27.121,27.1282,27751.5
2016-10-18 15:05:00,37.9,37.91,37.86,37.9,173442.0,27.1282,27.1354,27.0996,27.1282,173442.0
2016-10-18 15:10:00,37.9,37.94,37.9,37.94,19026.0,27.1282,27.1568,27.1282,27.1568,19026.0
2016-10-18 15:15:00,37.95,37.97,37.93,37.93,23769.0,27.164,27.1783,27.1497,27.1497,23769.0
2016-10-18 15:20:00,37.93,37.94,37.92,37.93,12235.5,27.1497,27.1568,27.1425,27.1497,12235.5
2016-10-18 15:25:00,37.94,37.95,37.92,37.93,11056.5,27.1568,27.164,27.1425,27.1497,11056.5
2016-10-18 15:30:00,37.92,37.92,37.87,37.89,40159.5,27.1425,27.1425,27.1067,27.121,40159.5
2016-10-18 15:35:00,37.89,37.93,37.89,37.91,26425.5,27.121,27.1497,27.121,27.1354,26425.5
2016-10-18 15:40:00,37.91,37.91,37.87,37.89,32095.5,27.1354,27.1354,27.1067,27.121,32095.5
2016-10-18 15:45:00,37.89,37.91,37.89,37.89,33646.5,27.121,27.1354,27.121,27.121,33646.5
2016-10-18 15:50:00,37.89,37.94,37.89,37.94,76198.5,27.121,27.1568,27.121,27.1568,76198.5
2016-10-18 15:55:00,37.94,37.98,37.93,37.95,166840.5,27.1568,27.1855,27.1497,27.164,166840.5
2016-10-19 09:30:00,37.93,38.04,37.62,38.04,77775.0,27.1497,27.2284,26.9278,27.2284,77775.0
2016-10-19 09:35:00,38.0,38.01,37.88,37.93,22609.5,27.1998,27.2069,27.1139,27.1497,22609.5
2016-10-19 09:40:00,37.91,37.91,37.8,37.82,11143.5,27.1354,27.1354,27.0566,27.0709,11143.5
2016-10-19 09:45:00,37.8,37.83,37.73,37.75,21277.5,27.0566,27.0781,27.0065,27.0208,21277.5
2016-10-19 09:50:00,37.75,37.86,37.75,37.79,23011.5,27.0208,27.0996,27.0208,27.0495,23011.5
2016-10-19 09:55:00,37.79,37.8,37.64,37.65,23017.5,27.0495,27.0566,26.9421,26.9493,23017.5
2016-10-19 10:00:00,37.65,37.67,37.59,37.63,27373.5,26.9493,26.9636,26.9063,26.9349,27373.5
2016-10-19 10:05:00,37.63,37.65,37.57,37.58,14122.5,26.9349,26.9493,26.892,26.8992,14122.5
2016-10-19 10:10:00,37.57,37.65,37.57,37.65,18835.5,26.892,26.9493,26.892,26.9493,18835.5
2016-10-19 10:15:00,37.64,37.66,37.62,37.64,28486.5,26.9421,26.9564,26.9278,26.9421,28486.5
2016-10-19 10:20:00,37.63,37.75,37.63,37.75,24193.5,26.9349,27.0208,26.9349,27.0208,24193.5
2016-10-19 10:25:00,37.75,37.86,37.75,37.86,19785.0,27.0208,27.0996,27.0208,27.0996,19785.0
2016-10-19 10:30:00,37.85,37.89,37.85,37.88,23215.5,27.0924,27.121,27.0924,27.1139,23215.5
2016-10-19 10:35:00,37.89,37.92,37.81,37.81,19891.5,27.121,27.1425,27.0638,27.0638,19891.5
2016-10-19 10:40:00,37.81,37.95,37.81,37.95,28614.0,27.0638,27.164,27.0638,27.164,28614.0
2016-10-19 10:45:00,37.96,37.98,37.89,37.93,28458.0,27.1712,27.1855,27.121,27.1497,28458.0
2016-10-19 10:50:00,37.94,37.95,37.86,37.88,16258.5,27.1568,27.164,27.0996,27.1139,16258.5
2016-10-19 10:55:00,37.88,37.94,37.87,37.91,11962.5,27.1139,27.1568,27.1067,27.1354,11962.5
2016-10-19 11:00:00,37.9,37.93,37.88,37.88,9900.0,27.1282,27.1497,27.1139,27.1139,9900.0
2016-10-19 11:05:00,37.88,37.91,37.87,37.91,12147.0,27.1139,27.1354,27.1067,27.1354,12147.0
2016-10-19 11:10:00,37.91,37.97,37.87,37.97,20587.5,27.1354,27.1783,27.1067,27.1783,20587.5
2016-10-19 11:15:00,37.97,38.03,37.97,37.97,39309.0,27.1783,27.2213,27.1783,27.1783,39309.0
2016-10-19 11:20:00,37.97,37.97,37.92,37.92,13990.5,27.1783,27.1783,27.1425,27.1425,13990.5
2016-10-19 11:25:00,37.91,37.94,37.9,37.94,16101.0,27.1354,27.1568,27.1282,27.1568,16101.0
2016-10-19 11:30:00,37.95,37.95,37.91,37.93,9462.0,27.164,27.164,27.1354,27.1497,9462.0
2016-10-19 11:35:00,37.94,37.97,37.93,37.97,8250.0,27.1568,27.1783,27.1497,27.1783,8250.0
2016-10-19 11:40:00,37.96,37.97,37.95,37.97,15529.5,27.1712,27.1783,27.164,27.1783,15529.5
2016-10-19 11:45:00,37.97,38.01,37.95,37.97,12150.0,27.1783,27.2069,27.164,27.1783,12150.0
2016-10-19 11:50:00,37.97,38.01,37.95,37.95,10890.0,27.1783,27.2069,27.164,27.164,10890.0
2016-10-19 11:55:00,37.95,37.99,37.94,37.95,8250.0,27.164,27.1926,27.1568,27.164,8250.0
2016-10-19 12:00:00,37.95,37.99,37.95,37.98,13183.5,27.164,27.1926,27.164,27.1855,13183.5
2016-10-19 12:05:00,37.99,37.99,37.97,37.97,7650.0,27.1926,27.1926,27.1783,27.1783,7650.0
2016-10-19 12:10:00,37.97,38.03,37.97,38.02,17983.5,27.1783,27.2213,27.1783,27.2141,17983.5
2016-10-19 12:15:00,38.03,38.05,38.01,38.01,11622.0,27.2213,27.2356,27.2069,27.2069,11622.0
2016-10-19 12:20:00,38.02,38.07,38.0,38.07,10467.0,27.2141,27.2499,27.1998,27.2499,10467.0
2016-10-19 12:25:00,38.07,38.07,38.02,38.03,36594.0,27.2499,27.2499,27.2141,27.2213,36594.0
2016-10-19 12:30:00,38.03,38.1,38.02,38.09,25224.0,27.2213,27.2714,27.2141,27.2642,25224.0
2016-10-19 12:35:00,38.08,38.11,38.08,38.11,8842.5,27.257,27.2785,27.257,27.2785,8842.5
2016-10-19 12:40:00,38.11,38.12,38.09,38.09,9300.0,27.2785,27.2857,27.2642,27.2642,9300.0
2016-10-19 12:45:00,38.09,38.09,38.07,38.09,6750.0,27.2642,27.2642,27.2499,27.2642,6750.0
2016-10-19 12:50:00,38.09,38.09,38.07,38.09,6196.5,27.2642,27.2642,27.2499,27.2642,6196.5
2016-10-19 12:55:00,38.09,38.11,38.07,38.07,11850.0,27.2642,27.2785,27.2499,27.2499,11850.0
2016-10-19 13:00:00,38.07,38.1,38.07,38.07,8550.0,27.2499,27.2714,27.2499,27.2499,8550.0
2016-10-19 13:05:00,38.08,38.08,38.05,38.07,6631.5,27.257,27.257,27.2356,27.2499,6631.5
2016-10-19 13:10:00,38.07,38.07,38.04,38.05,7267.5,27.2499,27.2499,27.2284,27.2356,7267.5
2016-10-19 13:15:00,38.05,38.05,38.03,38.05,6912.0,27.2356,27.2356,27.2213,27.2356,6912.0
2016-10-19 13:20:00,38.06,38.07,38.03,38.07,17541.0,27.2427,27.2499,27.2213,27.2499,17541.0
2016-10-19 13:25:00,38.07,38.07,38.05,38.05,7915.5,27.2499,27.2499,27.2356,27.2356,7915.5
2016-10-19 13:30:00,38.05,38.08,38.05,38.07,9313.5,27.2356,27.257,27.2356,27.2499,9313.5
2016-10-19 13:35:00,38.06,38.08,38.05,38.08,8100.0,27.2427,27.257,27.2356,27.257,8100.0
2016-10-19 13:40:00,38.09,38.09,38.07,38.07,5850.0,27.2642,27.2642,27.2499,27.2499,5850.0
2016-10-19 13:45:00,38.06,38.07,38.05,38.05,20850.0,27.2427,27.2499,27.2356,27.2356,20850.0
2016-10-19 13:50:00,38.05,38.05,38.03,38.03,12289.5,27.2356,27.2356,27.2213,27.2213,12289.5
2016-10-19 13:55:00,38.03,38.03,38.01,38.01,11946.0,27.2213,27.2213,27.2069,27.2069,11946.0
2016-10-19 14:00:00,38.01,38.03,38.01,38.01,22666.5,27.2069,27.2213,27.2069,27.2069,22666.5
2016-10-19 14:05:00,38.01,38.01,37.99,38.0,11700.0,27.2069,27.2069,27.1926,27.1998,11700.0
2016-10-19 14:10:00,37.99,38.01,37.99,37.99,15450.0,27.1926,27.2069,27.1926,27.1926,15450.0
2016-10-19 14:15:00,37.99,38.0,37.97,37.97,18598.5,27.1926,27.1998,27.1783,27.1783,18598.5
2016-10-19 14:20:00,37.97,37.98,37.96,37.96,18871.5,27.1783,27.1855,27.1712,27.1712,18871.5
2016-10-19 14:25:00,37.97,38.02,37.96,38.02,18172.5,27.1783,27.2141,27.1712,27.2141,18172.5
2016-10-19 14:30:00,38.02,38.05,38.01,38.02,19153.5,27.2141,27.2356,27.2069,27.2141,19153.5
2016-10-19 14:35:00,38.02,38.05,38.01,38.05,13351.5,27.2141,27.2356,27.2069,27.2356,13351.5
2016-10-19 14:40:00,38.05,38.05,38.03,38.03,9999.0,27.2356,27.2356,27.2213,27.2213,9999.0
2016-10-19 14:45:00,38.03,38.03,38.02,38.03,11443.5,27.2213,27.2213,27.2141,27.2213,11443.5
2016-10-19 14:50:00,38.03,38.03,38.01,38.01,10929.0,27.2213,27.2213,27.2069,27.2069,10929.0
2016-10-19 14:55:00,38.01,38.02,38.01,38.01,13948.5,27.2069,27.2141,27.2069,27.2069,13948.5
2016-10-19 15:00:00,38.01,38.05,38.01,38.03,22404.0,27.2069,27.2356,27.2069,27.2213,22404.0
2016-10-19 15:05:00,38.03,38.05,38.03,38.05,14232.0,27.2213,27.2356,27.2213,27.2356,14232.0
2016-10-19 15:10:00,38.04,38.06,38.04,38.05,20770.5,27.2284,27.2427,27.2284,27.2356,20770.5
2016-10-19 15:15:00,38.05,38.07,38.05,38.07,12387.0,27.2356,27.2499,27.2356,27.2499,12387.0
2016-10-19 15:20:00,38.07,38.07,38.05,38.06,14881.5,27.2499,27.2499,27.2356,27.2427,14881.5
2016-10-19 15:25:00,38.06,38.07,38.05,38.07,24262.5,27.2427,27.2499,27.2356,27.2499,24262.5
2016-10-19 15:30:00,38.07,38.07,38.06,38.07,16260.0,27.2499,27.2499,27.2427,27.2499,16260.0
2016-10-19 15:35:00,38.07,38.07,38.04,38.05,41739.0,27.2499,27.2499,27.2284,27.2356,41739.0
2016-10-19 15:40:00,38.05,38.05,38.03,38.03,27622.5,27.2356,27.2356,27.2213,27.2213,27622.5
2016-10-19 15:45:00,38.03,38.03,37.99,37.99,64585.5,27.2213,27.2213,27.1926,27.1926,64585.5
2016-10-19 15:50:00,37.99,38.01,37.99,37.99,48517.5,27.1926,27.2069,27.1926,27.1926,48517.5
2016-10-19 15:55:00,37.99,37.99,37.93,37.96,233482.5,27.1926,27.1926,27.1497,27.1712,233482.5
2016-10-20 09:30:00,37.96,37.96,37.83,37.85,37038.0,27.1712,27.1712,27.0781,27.0924,37038.0
2016-10-20 09:35:00,37.89,37.89,37.59,37.61,45799.5,27.121,27.121,26.9063,26.9206,45799.5
2016-10-20 09:40:00,37.61,37.66,37.53,37.54,53287.5,26.9206,26.9564,26.8634,26.8705,53287.5
2016-10-20 09:45:00,37.54,37.74,37.5,37.73,60391.5,26.8705,27.0137,26.8419,27.0065,60391.5
2016-10-20 09:50:00,37.74,37.77,37.73,37.77,16206.0,27.0137,27.0352,27.0065,27.0352,16206.0
2016-10-20 09:55:00,37.77,37.81,37.77,37.79,12150.0,27.0352,27.0638,27.0352,27.0495,12150.0
2016-10-20 10:00:00,37.8,37.89,37.78,37.88,23062.5,27.0566,27.121,27.0423,27.1139,23062.5
2016-10-20 10:05:00,37.88,37.9,37.86,37.89,15315.0,27.1139,27.1282,27.0996,27.121,15315.0
2016-10-20 10:10:00,37.89,37.89,37.82,37.83,12436.5,27.121,27.121,27.0709,27.0781,12436.5
2016-10-20 10:15:00,37.83,37.83,37.73,37.74,14310.0,27.0781,27.0781,27.0065,27.0137,14310.0
2016-10-20 10:20:00,37.73,37.73,37.65,37.65,25384.5,27.0065,27.0065,26.9493,26.9493,25384.5
2016-10-20 10:25:00,37.63,37.63,37.57,37.61,31422.0,26.9349,26.9349,26.892,26.9206,31422.0
2016-10-20 10:30:00,37.61,37.61,37.45,37.45,31890.0,26.9206,26.9206,26.8061,26.8061,31890.0
2016-10-20 10:35:00,37.44,37.44,37.3,37.33,90195.0,26.7989,26.7989,26.6987,26.7202,90195.0
2016-10-20 10:40:00,37.35,37.35,37.29,37.31,39375.0,26.7345,26.7345,26.6916,26.7059,39375.0
2016-10-20 10:45:00,37.31,37.46,37.29,37.45,118515.0,26.7059,26.8133,26.6916,26.8061,118515.0
2016-10-20 10:50:00,37.47,37.5,37.47,37.49,25068.0,26.8204,26.8419,26.8204,26.8347,25068.0
2016-10-20 10:55:00,37.48,37.49,37.37,37.45,50146.5,26.8276,26.8347,26.7488,26.8061,50146.5
2016-10-20 11:00:00,37.45,37.5,37.44,37.5,13929.0,26.8061,26.8419,26.7989,26.8419,13929.0
2016-10-20 11:05:00,37.51,37.51,37.45,37.47,16174.5,26.849,26.849,26.8061,26.8204,16174.5
2016-10-20 11:10:00,37.47,37.48,37.45,37.46,9538.5,26.8204,26.8276,26.8061,26.8133,9538.5
2016-10-20 11:15:00,37.46,37.51,37.45,37.51,12243.0,26.8133,26.849,26.8061,26.849,12243.0
2016-10-20 11:20:00,37.5,37.57,37.49,37.55,15475.5,26.8419,26.892,26.8347,26.8777,15475.5
2016-10-20 11:25:00,37.55,37.58,37.53,37.55,22579.5,26.8777,26.8992,26.8634,26.8777,22579.5
2016-10-20 11:30:00,37.55,37.57,37.54,37.57,18286.5,26.8777,26.892,26.8705,26.892,18286.5
2016-10-20 11:35:00,37.57,37.59,37.56,37.58,18291.0,26.892,26.9063,26.8848,26.8992,18291.0
2016-10-20 11:40:00,37.58,37.63,37.58,37.63,13729.5,26.8992,26.9349,26.8992,26.9349,13729.5
2016-10-20 11:45:00,37.62,37.65,37.59,37.65,19830.0,26.9278,26.9493,26.9063,26.9493,19830.0
2016-10-20 11:50:00,37.65,37.65,37.55,37.59,17475.0,26.9493,26.9493,26.8777,26.9063,17475.0
2016-10-20 11:55:00,37.59,37.65,37.56,37.65,15961.5,26.9063,26.9493,26.8848,26.9493,15961.5
2016-10-20 12:00:00,37.67,37.71,37.65,37.71,20428.5,26.9636,26.9922,26.9493,26.9922,20428.5
2016-10-20 12:05:00,37.7,37.71,37.67,37.69,15789.0,26.985,26.9922,26.9636,26.9779,15789.0
2016-10-20 12:10:00,37.69,37.69,37.67,37.67,20686.5,26.9779,26.9779,26.9636,26.9636,20686.5
2016-10-20 12:15:00,37.68,37.69,37.65,37.65,8821.5,26.9707,26.9779,26.9493,26.9493,8821.5
2016-10-20 12:20:00,37.66,37.67,37.59,37.59,10039.5,26.9564,26.9636,26.9063,26.9063,10039.5
2016-10-20 12:25:00,37.59,37.6,37.57,37.6,9700.5,26.9063,26.9135,26.892,26.9135,9700.5
2016-10-20 12:30:00,37.6,37.6,37.59,37.59,10774.5,26.9135,26.9135,26.9063,26.9063,10774.5
2016-10-20 12:35:00,37.6,37.66,37.58,37.66,14710.5,26.9135,26.9564,26.8992,26.9564,14710.5
2016-10-20 12:40:00,37.67,37.72,37.67,37.69,11265.0,26.9636,26.9994,26.9636,26.9779,11265.0
2016-10-20 12:45:00,37.69,37.69,37.63,37.63,7500.0,26.9779,26.9779,26.9349,26.9349,7500.0
2016-10-20 12:50:00,37.63,37.63,37.59,37.61,16042.5,26.9349,26.9349,26.9063,26.9206,16042.5
2016-10-20 12:55:00,37.62,37.63,37.61,37.62,9408.0,26.9278,26.9349,26.9206,26.9278,9408.0
2016-10-20 13:00:00,37.62,37.63,37.61,37.62,13140.0,26.9278,26.9349,26.9206,26.9278,13140.0
2016-10-20 13:05:00,37.62,37.63,37.6,37.63,11575.5,26.9278,26.9349,26.9135,26.9349,11575.5
2016-10-20 13:10:00,37.64,37.65,37.63,37.63,7200.0,26.9421,26.9493,26.9349,26.9349,7200.0
2016-10-20 13:15:00,37.64,37.67,37.64,37.67,10057.5,26.9421,26.9636,26.9421,26.9636,10057.5
2016-10-20 13:20:00,37.67,37.67,37.66,37.66,6357.0,26.9636,26.9636,26.9564,26.9564,6357.0
2016-10-20 13:25:00,37.66,37.67,37.63,37.63,7885.5,26.9564,26.9636,26.9349,26.9349,7885.5
2016-10-20 13:30:00,37.63,37.65,37.63,37.65,7003.5,26.9349,26.9493,26.9349,26.9493,7003.5
2016-10-20 13:35:00,37.64,37.7,37.64,37.7,18450.0,26.9421,26.985,26.9421,26.985,18450.0
2016-10-20 13:40:00,37.7,37.72,37.69,37.72,8182.5,26.985,26.9994,26.9779,26.9994,8182.5
2016-10-20 13:45:00,37.71,37.73,37.66,37.66,21946.5,26.9922,27.0065,26.9564,26.9564,21946.5
2016-10-20 13:50:00,37.66,37.66,37.57,37.6,45841.5,26.9564,26.9564,26.892,26.9135,45841.5
2016-10-20 13:55:00,37.59,37.61,37.55,37.6,15036.0,26.9063,26.9206,26.8777,26.9135,15036.0
2016-10-20 14:00:00,37.6,37.67,37.6,37.67,31332.0,26.9135,26.9636,26.9135,26.9636,31332.0
2016-10-20 14:05:00,37.69,37.7,37.67,37.69,12000.0,26.9779,26.985,26.9636,26.9779,12000.0
2016-10-20 14:10:00,37.69,37.75,37.68,37.75,17224.5,26.9779,27.0208,26.9707,27.0208,17224.5
2016-10-20 14:15:00,37.75,37.75,37.69,37.71,11271.0,27.0208,27.0208,26.9779,26.9922,11271.0
2016-10-20 14:20:00,37.71,37.73,37.67,37.67,11271.0,26.9922,27.0065,26.9636,26.9636,11271.0
2016-10-20 14:25:00,37.68,37.74,37.65,37.74,17482.5,26.9707,27.0137,26.9493,27.0137,17482.5
2016-10-20 14:30:00,37.75,37.75,37.67,37.68,15694.5,27.0208,27.0208,26.9636,26.9707,15694.5
2016-10-20 14:35:00,37.69,37.73,37.68,37.69,11455.5,26.9779,27.0065,26.9707,26.9779,11455.5
2016-10-20 14:40:00,37.69,37.73,37.69,37.73,19500.0,26.9779,27.0065,26.9779,27.0065,19500.0
2016-10-20 14:45:00,37.73,37.78,37.72,37.77,26155.5,27.0065,27.0423,26.9994,27.0352,26155.5
2016-10-20 14:50:00,37.77,37.78,37.73,37.74,9048.0,27.0352,27.0423,27.0065,27.0137,9048.0
2016-10-20 14:55:00,37.74,37.78,37.74,37.77,14253.0,27.0137,27.0423,27.0137,27.0352,14253.0
2016-10-20 15:00:00,37.78,37.78,37.73,37.74,10653.0,27.0423,27.0423,27.0065,27.0137,10653.0
2016-10-20 15:05:00,37.75,37.75,37.71,37.75,19291.5,27.0208,27.0208,26.9922,27.0208,19291.5
2016-10-20 15:10:00,37.75,37.79,37.75,37.79,16008.0,27.0208,27.0495,27.0208,27.0495,16008.0
2016-10-20 15:15:00,37.79,37.79,37.76,37.77,11769.0,27.0495,27.0495,27.028,27.0352,11769.0
2016-10-20 15:20:00,37.76,37.8,37.76,37.76,27351.0,27.028,27.0566,27.028,27.028,27351.0
2016-10-20 15:25:00,37.77,37.77,37.75,37.75,14313.0,27.0352,27.0352,27.0208,27.0208,14313.0
2016-10-20 15:30:00,37.75,37.75,37.71,37.73,33333.0,27.0208,27.0208,26.9922,27.0065,33333.0
2016-10-20 15:35:00,37.72,37.75,37.71,37.72,31321.5,26.9994,27.0208,26.9922,26.9994,31321.5
2016-10-20 15:40:00,37.72,37.73,37.71,37.72,34386.0,26.9994,27.0065,26.9922,26.9994,34386.0
2016-10-20 15:45:00,37.72,37.79,37.72,37.79,49281.0,26.9994,27.0495,26.9994,27.0495,49281.0
2016-10-20 15:50:00,37.81,37.81,37.77,37.81,64575.0,27.0638,27.0638,27.0352,27.0638,64575.0
2016-10-20 15:55:00,37.81,37.81,37.73,37.75,112198.5,27.0638,27.0638,27.0065,27.0208,112198.5
2016-10-21 09:30:00,37.29,37.29,36.99,37.04,232696.5,26.6916,26.6916,26.4768,26.5126,232696.5
2016-10-21 09:35:00,37.04,37.05,36.93,36.96,38712.0,26.5126,26.5198,26.4339,26.4554,38712.0
2016-10-21 09:40:00,36.95,36.97,36.88,36.93,41614.5,26.4482,26.4625,26.3981,26.4339,41614.5
2016-10-21 09:45:00,36.94,37.01,36.92,37.01,23536.5,26.4411,26.4912,26.4267,26.4912,23536.5
2016-10-21 09:50:00,37.0,37.08,36.99,37.06,23100.0,26.484,26.5413,26.4768,26.5269,23100.0
2016-10-21 09:55:00,37.07,37.11,37.05,37.05,21052.5,26.5341,26.5627,26.5198,26.5198,21052.5
2016-10-21 10:00:00,37.05,37.05,36.97,36.98,32484.0,26.5198,26.5198,26.4625,26.4697,32484.0
2016-10-21 10:05:00,36.97,37.07,36.97,37.05,37045.5,26.4625,26.5341,26.4625,26.5198,37045.5
2016-10-21 10:10:00,37.05,37.05,36.93,36.94,16417.5,26.5198,26.5198,26.4339,26.4411,16417.5
2016-10-21 10:15:00,36.93,37.04,36.93,37.04,14298.0,26.4339,26.5126,26.4339,26.5126,14298.0
2016-10-21 10:20:00,37.03,37.03,37.0,37.0,18231.0,26.5055,26.5055,26.484,26.484,18231.0
2016-10-21 10:25:00,37.01,37.01,36.96,36.99,9120.0,26.4912,26.4912,26.4554,26.4768,9120.0
2016-10-21 10:30:00,37.0,37.09,37.0,37.07,12273.0,26.484,26.5484,26.484,26.5341,12273.0
2016-10-21 10:35:00,37.07,37.14,37.07,37.13,24840.0,26.5341,26.5842,26.5341,26.5771,24840.0
2016-10-21 10:40:00,37.13,37.26,37.13,37.23,17437.5,26.5771,26.6701,26.5771,26.6486,17437.5
2016-10-21 10:45:00,37.23,37.27,37.19,37.23,8787.0,26.6486,26.6773,26.62,26.6486,8787.0
2016-10-21 10:50:00,37.24,37.36,37.23,37.31,45327.0,26.6558,26.7417,26.6486,26.7059,45327.0
2016-10-21 10:55:00,37.31,37.33,37.28,37.31,10717.5,26.7059,26.7202,26.6844,26.7059,10717.5
2016-10-21 11:00:00,37.31,37.32,37.28,37.28,9199.5,26.7059,26.713,26.6844,26.6844,9199.5
2016-10-21 11:05:00,37.27,37.33,37.27,37.31,15505.5,26.6773,26.7202,26.6773,26.7059,15505.5
2016-10-21 11:10:00,37.31,37.31,37.27,37.27,6814.5,26.7059,26.7059,26.6773,26.6773,6814.5
2016-10-21 11:15:00,37.27,37.29,37.25,37.27,12682.5,26.6773,26.6916,26.6629,26.6773,12682.5
2016-10-21 11:20:00,37.27,37.29,37.25,37.26,17016.0,26.6773,26.6916,26.6629,26.6701,17016.0
2016-10-21 11:25:00,37.25,37.29,37.25,37.27,5550.0,26.6629,26.6916,26.6629,26.6773,5550.0
2016-10-21 11:30:00,37.28,37.33,37.26,37.33,8850.0,26.6844,26.7202,26.6701,26.7202,8850.0
2016-10-21 11:35:00,37.31,37.31,37.27,37.31,16779.0,26.7059,26.7059,26.6773,26.7059,16779.0
2016-10-21 11:40:00,37.31,37.34,37.3,37.33,6660.0,26.7059,26.7274,26.6987,26.7202,6660.0
2016-10-21 11:45:00,37.34,37.44,37.33,37.43,24204.0,26.7274,26.7989,26.7202,26.7918,24204.0
2016-10-21 11:50:00,37.44,37.46,37.3,37.43,51150.0,26.7989,26.8133,26.6987,26.7918,51150.0
2016-10-21 11:55:00,37.43,37.48,37.43,37.44,13812.0,26.7918,26.8276,26.7918,26.7989,13812.0
2016-10-21 12:00:00,37.45,37.48,37.44,37.47,15078.0,26.8061,26.8276,26.7989,26.8204,15078.0
2016-10-21 12:05:00,37.47,37.49,37.45,37.45,18556.5,26.8204,26.8347,26.8061,26.8061,18556.5
2016-10-21 12:10:00,37.46,37.48,37.45,37.45,13393.5,26.8133,26.8276,26.8061,26.8061,13393.5
2016-10-21 12:15:00,37.45,37.49,37.45,37.48,21244.5,26.8061,26.8347,26.8061,26.8276,21244.5
2016-10-21 12:20:00,37.47,37.48,37.44,37.48,19371.0,26.8204,26.8276,26.7989,26.8276,19371.0
2016-10-21 12:25:00,37.48,37.51,37.47,37.49,22296.0,26.8276,26.849,26.8204,26.8347,22296.0
2016-10-21 12:30:00,37.5,37.51,37.49,37.5,11314.5,26.8419,26.849,26.8347,26.8419,11314.5
2016-10-21 12:35:00,37.5,37.55,37.49,37.53,19362.0,26.8419,26.8777,26.8347,26.8634,19362.0
2016-10-21 12:40:00,37.54,37.55,37.51,37.52,12589.5,26.8705,26.8777,26.849,26.8562,12589.5
2016-10-21 12:45:00,37.52,37.55,37.51,37.55,92683.5,26.8562,26.8777,26.849,26.8777,92683.5
2016-10-21 12:50:00,37.54,37.55,37.54,37.55,15229.5,26.8705,26.8777,26.8705,26.8777,15229.5
2016-10-21 12:55:00,37.55,37.55,37.54,37.54,15012.0,26.8777,26.8777,26.8705,26.8705,15012.0
2016-10-21 13:00:00,37.55,37.58,37.55,37.55,18139.5,26.8777,26.8992,26.8777,26.8777,18139.5
2016-10-21 13:05:00,37.55,37.61,37.54,37.61,44305.5,26.8777,26.9206,26.8705,26.9206,44305.5
2016-10-21 13:10:00,37.61,37.61,37.58,37.58,10776.0,26.9206,26.9206,26.8992,26.8992,10776.0
2016-10-21 13:15:00,37.58,37.62,37.58,37.62,14085.0,26.8992,26.9278,26.8992,26.9278,14085.0
2016-10-21 13:20:00,37.61,37.63,37.58,37.59,54079.5,26.9206,26.9349,26.8992,26.9063,54079.5
2016-10-21 13:25:00,37.59,37.59,37.56,37.56,73680.0,26.9063,26.9063,26.8848,26.8848,73680.0
2016-10-21 13:30:00,37.57,37.59,37.55,37.58,166818.0,26.892,26.9063,26.8777,26.8992,166818.0
2016-10-21 13:35:00,37.57,37.61,37.55,37.61,22080.0,26.892,26.9206,26.8777,26.9206,22080.0
2016-10-21 13:40:00,37.6,37.65,37.6,37.62,17250.0,26.9135,26.9493,26.9135,26.9278,17250.0
2016-10-21 13:45:00,37.62,37.67,37.61,37.63,21021.0,26.9278,26.9636,26.9206,26.9349,21021.0
2016-10-21 13:50:00,37.63,37.65,37.61,37.63,24069.0,26.9349,26.9493,26.9206,26.9349,24069.0
2016-10-21 13:55:00,37.63,37.66,37.63,37.65,13545.0,26.9349,26.9564,26.9349,26.9493,13545.0
2016-10-21 14:00:00,37.65,37.67,37.63,37.67,26359.5,26.9493,26.9636,26.9349,26.9636,26359.5
2016-10-21 14:05:00,37.67,37.68,37.66,37.67,12795.0,26.9636,26.9707,26.9564,26.9636,12795.0
2016-10-21 14:10:00,37.66,37.69,37.66,37.68,82438.5,26.9564,26.9779,26.9564,26.9707,82438.5
2016-10-21 14:15:00,37.68,37.68,37.61,37.64,46783.5,26.9707,26.9707,26.9206,26.9421,46783.5
2016-10-21 14:20:00,37.63,37.69,37.63,37.69,40389.0,26.9349,26.9779,26.9349,26.9779,40389.0
2016-10-21 14:25:00,37.69,37.72,37.67,37.72,12750.0,26.9779,26.9994,26.9636,26.9994,12750.0
2016-10-21 14:30:00,37.71,37.72,37.69,37.69,13722.0,26.9922,26.9994,26.9779,26.9779,13722.0
2016-10-21 14:35:00,37.69,37.72,37.68,37.72,18177.0,26.9779,26.9994,26.9707,26.9994,18177.0
2016-10-21 14:40:00,37.73,37.73,37.69,37.71,14259.0,27.0065,27.0065,26.9779,26.9922,14259.0
2016-10-21 14:45:00,37.71,37.74,37.69,37.74,12811.5,26.9922,27.0137,26.9779,27.0137,12811.5
2016-10-21 14:50:00,37.74,37.75,37.72,37.74,12799.5,27.0137,27.0208,26.9994,27.0137,12799.5
2016-10-21 14:55:00,37.75,37.75,37.71,37.75,7845.0,27.0208,27.0208,26.9922,27.0208,7845.0
2016-10-21 15:00:00,37.75,37.75,37.74,37.75,10668.0,27.0208,27.0208,27.0137,27.0208,10668.0
2016-10-21 15:05:00,37.75,37.79,37.74,37.77,11337.0,27.0208,27.0495,27.0137,27.0352,11337.0
2016-10-21 15:10:00,37.77,37.78,37.75,37.75,14886.0,27.0352,27.0423,27.0208,27.0208,14886.0
2016-10-21 15:15:00,37.76,37.77,37.73,37.74,16866.0,27.028,27.0352,27.0065,27.0137,16866.0
2016-10-21 15:20:00,37.74,37.75,37.73,37.74,11925.0,27.0137,27.0208,27.0065,27.0137,11925.0
2016-10-21 15:25:00,37.75,37.78,37.74,37.78,11620.5,27.0208,27.0423,27.0137,27.0423,11620.5
2016-10-21 15:30:00,37.78,37.78,37.76,37.77,32328.0,27.0423,27.0423,27.028,27.0352,32328.0
2016-10-21 15:35:00,37.77,37.78,37.73,37.73,23596.5,27.0352,27.0423,27.0065,27.0065,23596.5
2016-10-21 15:40:00,37.73,37.74,37.69,37.69,32659.5,27.0065,27.0137,26.9779,26.9779,32659.5
2016-10-21 15:45:00,37.7,37.72,37.69,37.71,39352.5,26.985,26.9994,26.9779,26.9922,39352.5
2016-10-21 15:50:00,37.71,37.71,37.65,37.67,144486.0,26.9922,26.9922,26.9493,26.9636,144486.0
2016-10-21 15:55:00,37.67,37.69,37.65,37.66,152724.0,26.9636,26.9779,26.9493,26.9564,152724.0
2016-10-24 09:30:00,37.92,38.36,37.67,37.83,25267.5,27.1425,27.4575,26.9636,27.0781,25267.5
2016-10-24 09:35:00,37.83,38.04,37.83,37.95,25200.0,27.0781,27.2284,27.0781,27.164,25200.0
2016-10-24 09:40:00,37.97,38.01,37.89,37.96,25524.0,27.1783,27.2069,27.121,27.1712,25524.0
2016-10-24 09:45:00,37.96,38.06,37.89,38.03,49780.5,27.1712,27.2427,27.121,27.2213,49780.5
2016-10-24 09:50:00,38.03,38.06,37.92,37.93,46488.0,27.2213,27.2427,27.1425,27.1497,46488.0
2016-10-24 09:55:00,37.93,37.95,37.87,37.87,25650.0,27.1497,27.164,27.1067,27.1067,25650.0
2016-10-24 10:00:00,37.89,37.89,37.81,37.89,30000.0,27.121,27.121,27.0638,27.121,30000.0
2016-10-24 10:05:00,37.89,37.91,37.81,37.83,24924.0,27.121,27.1354,27.0638,27.0781,24924.0
2016-10-24 10:10:00,37.83,37.84,37.69,37.7,22887.0,27.0781,27.0853,26.9779,26.985,22887.0
2016-10-24 10:15:00,37.7,37.71,37.65,37.67,30333.0,26.985,26.9922,26.9493,26.9636,30333.0
2016-10-24 10:20:00,37.67,37.71,37.67,37.71,16960.5,26.9636,26.9922,26.9636,26.9922,16960.5
2016-10-24 10:25:00,37.7,37.75,37.69,37.73,41094.0,26.985,27.0208,26.9779,27.0065,41094.0
2016-10-24 10:30:00,37.74,37.79,37.7,37.79,26563.5,27.0137,27.0495,26.985,27.0495,26563.5
2016-10-24 10:35:00,37.78,37.82,37.77,37.82,17020.5,27.0423,27.0709,27.0352,27.0709,17020.5
2016-10-24 10:40:00,37.81,37.81,37.69,37.69,19554.0,27.0638,27.0638,26.9779,26.9779,19554.0
2016-10-24 10:45:00,37.71,37.77,37.71,37.73,23283.0,26.9922,27.0352,26.9922,27.0065,23283.0
2016-10-24 10:50:00,37.73,37.73,37.69,37.71,21378.0,27.0065,27.0065,26.9779,26.9922,21378.0
2016-10-24 10:55:00,37.71,37.71,37.65,37.68,33688.5,26.9922,26.9922,26.9493,26.9707,33688.5
2016-10-24 11:00:00,37.67,37.73,37.66,37.73,23541.0,26.9636,27.0065,26.9564,27.0065,23541.0
2016-10-24 11:05:00,37.73,37.73,37.66,37.7,23212.5,27.0065,27.0065,26.9564,26.985,23212.5
2016-10-24 11:10:00,37.7,37.78,37.7,37.78,24081.0,26.985,27.0423,26.985,27.0423,24081.0
2016-10-24 11:15:00,37.78,37.81,37.78,37.81,18054.0,27.0423,27.0638,27.0423,27.0638,18054.0
2016-10-24 11:20:00,37.8,37.82,37.79,37.81,23599.5,27.0566,27.0709,27.0495,27.0638,23599.5
2016-10-24 11:25:00,37.82,37.83,37.77,37.77,29955.0,27.0709,27.0781,27.0352,27.0352,29955.0
2016-10-24 11:30:00,37.75,37.77,37.71,37.77,22038.0,27.0208,27.0352,26.9922,27.0352,22038.0
2016-10-24 11:35:00,37.77,37.82,37.77,37.81,24601.5,27.0352,27.0709,27.0352,27.0638,24601.5
2016-10-24 11:40:00,37.81,37.82,37.8,37.81,22503.0,27.0638,27.0709,27.0566,27.0638,22503.0
2016-10-24 11:45:00,37.81,37.83,37.81,37.82,24462.0,27.0638,27.0781,27.0638,27.0709,24462.0
2016-10-24 11:50:00,37.82,37.85,37.82,37.84,14608.5,27.0709,27.0924,27.0709,27.0853,14608.5
2016-10-24 11:55:00,37.83,37.86,37.83,37.86,36315.0,27.0781,27.0996,27.0781,27.0996,36315.0
2016-10-24 12:00:00,37.85,37.87,37.85,37.86,52300.5,27.0924,27.1067,27.0924,27.0996,52300.5
2016-10-24 12:05:00,37.85,37.85,37.79,37.81,27484.5,27.0924,27.0924,27.0495,27.0638,27484.5
2016-10-24 12:10:00,37.81,37.84,37.81,37.83,11865.0,27.0638,27.0853,27.0638,27.0781,11865.0
2016-10-24 12:15:00,37.83,37.85,37.81,37.82,39199.5,27.0781,27.0924,27.0638,27.0709,39199.5
2016-10-24 12:20:00,37.81,37.83,37.8,37.81,31768.5,27.0638,27.0781,27.0566,27.0638,31768.5
2016-10-24 12:25:00,37.81,37.81,37.79,37.8,33028.5,27.0638,27.0638,27.0495,27.0566,33028.5
2016-10-24 12:30:00,37.81,37.83,37.77,37.79,22845.0,27.0638,27.0781,27.0352,27.0495,22845.0
2016-10-24 12:35:00,37.78,37.79,37.71,37.71,20851.5,27.0423,27.0495,26.9922,26.9922,20851.5
2016-10-24 12:40:00,37.71,37.72,37.67,37.67,17608.5,26.9922,26.9994,26.9636,26.9636,17608.5
2016-10-24 12:45:00,37.67,37.69,37.65,37.66,15376.5,26.9636,26.9779,26.9493,26.9564,15376.5
2016-10-24 12:50:00,37.66,37.69,37.65,37.68,8551.5,26.9564,26.9779,26.9493,26.9707,8551.5
2016-10-24 12:55:00,37.69,37.75,37.69,37.75,20458.5,26.9779,27.0208,26.9779,27.0208,20458.5
2016-10-24 13:00:00,37.75,37.75,37.73,37.73,26710.5,27.0208,27.0208,27.0065,27.0065,26710.5
2016-10-24 13:05:00,37.74,37.74,37.68,37.69,37855.5,27.0137,27.0137,26.9707,26.9779,37855.5
2016-10-24 13:10:00,37.69,37.7,37.66,37.69,17824.5,26.9779,26.985,26.9564,26.9779,17824.5
2016-10-24 13:15:00,37.69,37.69,37.64,37.65,11692.5,26.9779,26.9779,26.9421,26.9493,11692.5
2016-10-24 13:20:00,37.65,37.66,37.61,37.66,17581.5,26.9493,26.9564,26.9206,26.9564,17581.5
2016-10-24 13:25:00,37.65,37.65,37.63,37.65,18828.0,26.9493,26.9493,26.9349,26.9493,18828.0
2016-10-24 13:30:00,37.65,37.67,37.63,37.65,18774.0,26.9493,26.9636,26.9349,26.9493,18774.0
2016-10-24 13:35:00,37.65,37.66,37.63,37.64,79372.5,26.9493,26.9564,26.9349,26.9421,79372.5
2016-10-24 13:40:00,37.64,37.65,37.63,37.65,9876.0,26.9421,26.9493,26.9349,26.9493,9876.0
2016-10-24 13:45:00,37.64,37.64,37.63,37.64,14511.0,26.9421,26.9421,26.9349,26.9421,14511.0
2016-10-24 13:50:00,37.64,37.69,37.63,37.65,41398.5,26.9421,26.9779,26.9349,26.9493,41398.5
2016-10-24 13:55:00,37.65,37.69,37.65,37.68,18861.0,26.9493,26.9779,26.9493,26.9707,18861.0
2016-10-24 14:00:00,37.67,37.71,37.67,37.7,17250.0,26.9636,26.9922,26.9636,26.985,17250.0
2016-10-24 14:05:00,37.7,37.7,37.65,37.69,18214.5,26.985,26.985,26.9493,26.9779,18214.5
2016-10-24 14:10:00,37.69,37.69,37.63,37.64,22885.5,26.9779,26.9779,26.9349,26.9421,22885.5
2016-10-24 14:15:00,37.64,37.65,37.6,37.62,72948.0,26.9421,26.9493,26.9135,26.9278,72948.0
2016-10-24 14:20:00,37.63,37.63,37.59,37.62,28714.5,26.9349,26.9349,26.9063,26.9278,28714.5
2016-10-24 14:25:00,37.62,37.63,37.59,37.61,20700.0,26.9278,26.9349,26.9063,26.9206,20700.0
2016-10-24 14:30:00,37.61,37.67,37.61,37.65,37048.5,26.9206,26.9636,26.9206,26.9493,37048.5
2016-10-24 14:35:00,37.65,37.67,37.63,37.64,14278.5,26.9493,26.9636,26.9349,26.9421,14278.5
2016-10-24 14:40:00,37.63,37.66,37.63,37.65,16327.5,26.9349,26.9564,26.9349,26.9493,16327.5
2016-10-24 14:45:00,37.65,37.65,37.61,37.62,21028.5,26.9493,26.9493,26.9206,26.9278,21028.5
2016-10-24 14:50:00,37.61,37.65,37.61,37.63,37642.5,26.9206,26.9493,26.9206,26.9349,37642.5
2016-10-24 14:55:00,37.63,37.67,37.63,37.67,28396.5,26.9349,26.9636,26.9349,26.9636,28396.5
2016-10-24 15:00:00,37.67,37.67,37.63,37.63,28939.5,26.9636,26.9636,26.9349,26.9349,28939.5
2016-10-24 15:05:00,37.63,37.63,37.61,37.62,23823.0,26.9349,26.9349,26.9206,26.9278,23823.0
2016-10-24 15:10:00,37.62,37.63,37.61,37.63,21640.5,26.9278,26.9349,26.9206,26.9349,21640.5
2016-10-24 15:15:00,37.63,37.67,37.62,37.64,35196.0,26.9349,26.9636,26.9278,26.9421,35196.0
2016-10-24 15:20:00,37.64,37.65,37.61,37.63,22285.5,26.9421,26.9493,26.9206,26.9349,22285.5
2016-10-24 15:25:00,37.62,37.63,37.6,37.63,53862.0,26.9278,26.9349,26.9135,26.9349,53862.0
2016-10-24 15:30:00,37.62,37.63,37.6,37.61,34438.5,26.9278,26.9349,26.9135,26.9206,34438.5
2016-10-24 15:35:00,37.61,37.66,37.61,37.65,149928.0,26.9206,26.9564,26.9206,26.9493,149928.0
2016-10-24 15:40:00,37.65,37.66,37.61,37.64,88776.0,26.9493,26.9564,26.9206,26.9421,88776.0
2016-10-24 15:45:00,37.64,37.64,37.6,37.6,78936.0,26.9421,26.9421,26.9135,26.9135,78936.0
2016-10-24 15:50:00,37.6,37.62,37.59,37.61,126040.5,26.9135,26.9278,26.9063,26.9206,126040.5
2016-10-24 15:55:00,37.61,37.63,37.55,37.57,277942.5,26.9206,26.9349,26.8777,26.892,277942.5
2016-10-25 09:30:00,36.67,36.8,36.31,36.48,139143.0,26.2478,26.3408,25.9901,26.1118,139143.0
2016-10-25 09:35:00,36.42,37.08,36.32,36.98,146443.5,26.0688,26.5413,25.9973,26.4697,146443.5
2016-10-25 09:40:00,36.98,37.8,36.97,37.35,152487.0,26.4697,27.0566,26.4625,26.7345,152487.0
2016-10-25 09:45:00,37.35,37.45,37.13,37.23,124009.5,26.7345,26.8061,26.5771,26.6486,124009.5
2016-10-25 09:50:00,37.21,37.32,37.09,37.31,103449.0,26.6343,26.713,26.5484,26.7059,103449.0
2016-10-25 09:55:00,37.31,37.52,37.21,37.5,107742.0,26.7059,26.8562,26.6343,26.8419,107742.0
2016-10-25 10:00:00,37.47,37.61,37.39,37.57,146358.0,26.8204,26.9206,26.7632,26.892,146358.0
2016-10-25 10:05:00,37.57,37.67,37.54,37.65,64821.0,26.892,26.9636,26.8705,26.9493,64821.0
2016-10-25 10:10:00,37.65,37.73,37.59,37.65,43581.0,26.9493,27.0065,26.9063,26.9493,43581.0
2016-10-25 10:15:00,37.65,37.77,37.64,37.75,39676.5,26.9493,27.0352,26.9421,27.0208,39676.5
2016-10-25 10:20:00,37.74,37.85,37.59,37.59,76311.0,27.0137,27.0924,26.9063,26.9063,76311.0
2016-10-25 10:25:00,37.58,37.71,37.55,37.61,53527.5,26.8992,26.9922,26.8777,26.9206,53527.5
2016-10-25 10:30:00,37.61,37.61,37.47,37.49,47907.0,26.9206,26.9206,26.8204,26.8347,47907.0
2016-10-25 10:35:00,37.49,37.49,37.21,37.21,64281.0,26.8347,26.8347,26.6343,26.6343,64281.0
2016-10-25 10:40:00,37.21,37.23,37.01,37.01,86077.5,26.6343,26.6486,26.4912,26.4912,86077.5
2016-10-25 10:45:00,37.02,37.03,36.87,36.93,73954.5,26.4983,26.5055,26.3909,26.4339,73954.5
2016-10-25 10:50:00,36.94,36.99,36.91,36.96,44298.0,26.4411,26.4768,26.4196,26.4554,44298.0
2016-10-25 10:55:00,36.96,37.11,36.96,37.11,47127.0,26.4554,26.5627,26.4554,26.5627,47127.0
2016-10-25 11:00:00,37.09,37.21,37.08,37.13,88621.5,26.5484,26.6343,26.5413,26.5771,88621.5
2016-10-25 11:05:00,37.15,37.17,37.09,37.16,35644.5,26.5914,26.6057,26.5484,26.5985,35644.5
2016-10-25 11:10:00,37.18,37.18,37.12,37.13,32727.0,26.6128,26.6128,26.5699,26.5771,32727.0
2016-10-25 11:15:00,37.15,37.23,37.13,37.18,22387.5,26.5914,26.6486,26.5771,26.6128,22387.5
2016-10-25 11:20:00,37.19,37.19,36.97,37.11,33123.0,26.62,26.62,26.4625,26.5627,33123.0
2016-10-25 11:25:00,37.11,37.12,37.06,37.11,27030.0,26.5627,26.5699,26.5269,26.5627,27030.0
2016-10-25 11:30:00,37.12,37.13,37.08,37.11,24970.5,26.5699,26.5771,26.5413,26.5627,24970.5
2016-10-25 11:35:00,37.12,37.21,37.11,37.13,38320.5,26.5699,26.6343,26.5627,26.5771,38320.5
2016-10-25 11:40:00,37.13,37.13,37.0,37.01,34000.5,26.5771,26.5771,26.484,26.4912,34000.5
2016-10-25 11:45:00,37.01,37.05,36.98,36.99,64284.0,26.4912,26.5198,26.4697,26.4768,64284.0
2016-10-25 11:50:00,36.99,37.0,36.89,36.99,105385.5,26.4768,26.484,26.4053,26.4768,105385.5
2016-10-25 11:55:00,37.0,37.12,37.0,37.08,41230.5,26.484,26.5699,26.484,26.5413,41230.5
2016-10-25 12:00:00,37.07,37.09,37.03,37.04,25161.0,26.5341,26.5484,26.5055,26.5126,25161.0
2016-10-25 12:05:00,37.05,37.05,36.87,36.88,110065.5,26.5198,26.5198,26.3909,26.3981,110065.5
2016-10-25 12:10:00,36.89,36.91,36.73,36.86,200638.5,26.4053,26.4196,26.2907,26.3838,200638.5
2016-10-25 12:15:00,36.87,36.87,36.7,36.7,57688.5,26.3909,26.3909,26.2693,26.2693,57688.5
2016-10-25 12:20:00,36.73,36.73,36.17,36.47,287091.0,26.2907,26.2907,25.8899,26.1046,287091.0
2016-10-25 12:25:00,36.47,36.53,36.2,36.36,146212.5,26.1046,26.1476,25.9114,26.0259,146212.5
2016-10-25 12:30:00,36.38,36.67,36.37,36.63,115342.5,26.0402,26.2478,26.0331,26.2192,115342.5
2016-10-25 12:35:00,36.63,36.65,36.4,36.49,54186.0,26.2192,26.2335,26.0545,26.1189,54186.0
2016-10-25 12:40:00,36.47,36.54,36.43,36.51,37251.0,26.1046,26.1547,26.076,26.1333,37251.0
2016-10-25 12:45:00,36.53,36.6,36.53,36.55,29280.0,26.1476,26.1977,26.1476,26.1619,29280.0
2016-10-25 12:50:00,36.55,36.55,36.45,36.49,20248.5,26.1619,26.1619,26.0903,26.1189,20248.5
2016-10-25 12:55:00,36.51,36.55,36.41,36.41,47628.0,26.1333,26.1619,26.0617,26.0617,47628.0
2016-10-25 13:00:00,36.43,36.49,36.43,36.47,34636.5,26.076,26.1189,26.076,26.1046,34636.5
2016-10-25 13:05:00,36.48,36.51,36.44,36.45,27277.5,26.1118,26.1333,26.0832,26.0903,27277.5
2016-10-25 13:10:00,36.45,36.48,36.42,36.45,29277.0,26.0903,26.1118,26.0688,26.0903,29277.0
2016-10-25 13:15:00,36.44,36.49,36.41,36.49,31845.0,26.0832,26.1189,26.0617,26.1189,31845.0
2016-10-25 13:20:00,36.49,36.52,36.46,36.52,33457.5,26.1189,26.1404,26.0975,26.1404,33457.5
2016-10-25 13:25:00,36.52,36.58,36.4,36.45,76639.5,26.1404,26.1834,26.0545,26.0903,76639.5
2016-10-25 13:30:00,36.45,36.51,36.38,36.39,34731.0,26.0903,26.1333,26.0402,26.0474,34731.0
2016-10-25 13:35:00,36.4,36.43,36.39,36.41,44088.0,26.0545,26.076,26.0474,26.0617,44088.0
2016-10-25 13:40:00,36.41,36.45,36.4,36.42,44377.5,26.0617,26.0903,26.0545,26.0688,44377.5
2016-10-25 13:45:00,36.42,36.59,36.41,36.53,107860.5,26.0688,26.1905,26.0617,26.1476,107860.5
2016-10-25 13:50:00,36.54,36.64,36.53,36.6,52347.0,26.1547,26.2263,26.1476,26.1977,52347.0
2016-10-25 13:55:00,36.61,36.66,36.58,36.63,43186.5,26.2048,26.2406,26.1834,26.2192,43186.5
2016-10-25 14:00:00,36.64,36.75,36.62,36.75,126691.5,26.2263,26.3051,26.212,26.3051,126691.5
2016-10-25 14:05:00,36.77,36.97,36.74,36.95,211534.5,26.3194,26.4625,26.2979,26.4482,211534.5
2016-10-25 14:10:00,36.97,37.05,36.94,37.04,86314.5,26.4625,26.5198,26.4411,26.5126,86314.5
2016-10-25 14:15:00,37.04,37.08,37.02,37.03,51930.0,26.5126,26.5413,26.4983,26.5055,51930.0
2016-10-25 14:20:00,37.03,37.03,36.98,37.01,57126.0,26.5055,26.5055,26.4697,26.4912,57126.0
2016-10-25 14:25:00,37.01,37.06,36.86,36.87,59497.5,26.4912,26.5269,26.3838,26.3909,59497.5
2016-10-25 14:30:00,36.87,36.87,36.68,36.71,63106.5,26.3909,26.3909,26.2549,26.2764,63106.5
2016-10-25 14:35:00,36.71,36.71,36.54,36.57,105229.5,26.2764,26.2764,26.1547,26.1762,105229.5
2016-10-25 14:40:00,36.56,36.67,36.55,36.57,84780.0,26.1691,26.2478,26.1619,26.1762,84780.0
2016-10-25 14:45:00,36.57,36.62,36.56,36.58,41016.0,26.1762,26.212,26.1691,26.1834,41016.0
2016-10-25 14:50:00,36.58,36.65,36.57,36.61,101011.5,26.1834,26.2335,26.1762,26.2048,101011.5
2016-10-25 14:55:00,36.63,36.64,36.59,36.61,37192.5,26.2192,26.2263,26.1905,26.2048,37192.5
2016-10-25 15:00:00,36.61,36.61,36.55,36.57,51331.5,26.2048,26.2048,26.1619,26.1762,51331.5
2016-10-25 15:05:00,36.57,36.69,36.57,36.66,67440.0,26.1762,26.2621,26.1762,26.2406,67440.0
2016-10-25 15:10:00,36.65,36.65,36.57,36.58,92389.5,26.2335,26.2335,26.1762,26.1834,92389.5
2016-10-25 15:15:00,36.58,36.59,36.51,36.52,47925.0,26.1834,26.1905,26.1333,26.1404,47925.0
2016-10-25 15:20:00,36.52,36.53,36.47,36.48,40302.0,26.1404,26.1476,26.1046,26.1118,40302.0
2016-10-25 15:25:00,36.47,36.5,36.43,36.47,139735.5,26.1046,26.1261,26.076,26.1046,139735.5
2016-10-25 15:30:00,36.47,36.51,36.47,36.49,72432.0,26.1046,26.1333,26.1046,26.1189,72432.0
2016-10-25 15:35:00,36.49,36.49,36.45,36.48,79309.5,26.1189,26.1189,26.0903,26.1118,79309.5
2016-10-25 15:40:00,36.48,36.53,36.47,36.49,92238.0,26.1118,26.1476,26.1046,26.1189,92238.0
2016-10-25 15:45:00,36.49,36.51,36.47,36.49,84364.5,26.1189,26.1333,26.1046,26.1189,84364.5
2016-10-25 15:50:00,36.49,36.5,36.45,36.47,140143.5,26.1189,26.1261,26.0903,26.1046,140143.5
2016-10-25 15:55:00,36.47,36.56,36.47,36.54,260670.0,26.1046,26.1691,26.1046,26.1547,260670.0
2016-10-26 09:30:00,36.37,36.37,36.11,36.13,95518.5,26.0331,26.0331,25.847,25.8613,95518.5
2016-10-26 09:35:00,36.12,36.34,36.09,36.31,53092.5,25.8541,26.0116,25.8326,25.9901,53092.5
2016-10-26 09:40:00,36.3,36.39,36.28,36.37,38647.5,25.9829,26.0474,25.9686,26.0331,38647.5
2016-10-26 09:45:00,36.33,36.33,36.07,36.1,39612.0,26.0044,26.0044,25.8183,25.8398,39612.0
2016-10-26 09:50:00,36.1,36.28,36.03,36.27,87157.5,25.8398,25.9686,25.7897,25.9615,87157.5
2016-10-26 09:55:00,36.26,36.27,36.13,36.13,45880.5,25.9543,25.9615,25.8613,25.8613,45880.5
2016-10-26 10:00:00,36.15,36.19,36.07,36.17,42732.0,25.8756,25.9042,25.8183,25.8899,42732.0
2016-10-26 10:05:00,36.2,36.21,36.11,36.12,56224.5,25.9114,25.9185,25.847,25.8541,56224.5
2016-10-26 10:10:00,36.12,36.21,36.11,36.21,46621.5,25.8541,25.9185,25.847,25.9185,46621.5
2016-10-26 10:15:00,36.21,36.27,36.12,36.12,45718.5,25.9185,25.9615,25.8541,25.8541,45718.5
2016-10-26 10:20:00,36.11,36.18,36.11,36.18,22137.0,25.847,25.8971,25.847,25.8971,22137.0
2016-10-26 10:25:00,36.18,36.23,36.13,36.15,26299.5,25.8971,25.9328,25.8613,25.8756,26299.5
2016-10-26 10:30:00,36.15,36.45,36.13,36.44,145663.5,25.8756,26.0903,25.8613,26.0832,145663.5
2016-10-26 10:35:00,36.44,36.49,36.41,36.45,33796.5,26.0832,26.1189,26.0617,26.0903,33796.5
2016-10-26 10:40:00,36.45,36.48,36.43,36.43,52113.0,26.0903,26.1118,26.076,26.076,52113.0
2016-10-26 10:45:00,36.44,36.49,36.44,36.49,25992.0,26.0832,26.1189,26.0832,26.1189,25992.0
2016-10-26 10:50:00,36.49,36.53,36.45,36.47,32358.0,26.1189,26.1476,26.0903,26.1046,32358.0
2016-10-26 10:55:00,36.47,36.58,36.42,36.57,29661.0,26.1046,26.1834,26.0688,26.1762,29661.0
2016-10-26 11:00:00,36.55,36.58,36.52,36.57,20856.0,26.1619,26.1834,26.1404,26.1762,20856.0
2016-10-26 11:05:00,36.56,36.61,36.52,36.61,28375.5,26.1691,26.2048,26.1404,26.2048,28375.5
2016-10-26 11:10:00,36.61,36.61,36.51,36.59,31033.5,26.2048,26.2048,26.1333,26.1905,31033.5
2016-10-26 11:15:00,36.6,36.6,36.5,36.51,26892.0,26.1977,26.1977,26.1261,26.1333,26892.0
2016-10-26 11:20:00,36.51,36.61,36.51,36.61,21784.5,26.1333,26.2048,26.1333,26.2048,21784.5
2016-10-26 11:25:00,36.6,36.69,36.58,36.68,37281.0,26.1977,26.2621,26.1834,26.2549,37281.0
2016-10-26 11:30:00,36.68,36.79,36.67,36.74,57445.5,26.2549,26.3337,26.2478,26.2979,57445.5
2016-10-26 11:35:00,36.73,36.78,36.72,36.77,42514.5,26.2907,26.3265,26.2836,26.3194,42514.5
2016-10-26 11:40:00,36.77,36.79,36.75,36.77,35241.0,26.3194,26.3337,26.3051,26.3194,35241.0
2016-10-26 11:45:00,36.77,36.87,36.77,36.85,37728.0,26.3194,26.3909,26.3194,26.3766,37728.0
2016-10-26 11:50:00,36.86,36.89,36.83,36.83,35464.5,26.3838,26.4053,26.3623,26.3623,35464.5
2016-10-26 11:55:00,36.84,36.84,36.78,36.78,34518.0,26.3695,26.3695,26.3265,26.3265,34518.0
2016-10-26 12:00:00,36.77,36.82,36.75,36.75,33361.5,26.3194,26.3552,26.3051,26.3051,33361.5
2016-10-26 12:05:00,36.75,36.79,36.75,36.79,16344.0,26.3051,26.3337,26.3051,26.3337,16344.0
2016-10-26 12:10:00,36.78,36.82,36.78,36.81,17221.5,26.3265,26.3552,26.3265,26.348,17221.5
2016-10-26 12:15:00,36.8,36.81,36.78,36.81,97233.0,26.3408,26.348,26.3265,26.348,97233.0
2016-10-26 12:20:00,36.81,36.81,36.71,36.71,36565.5,26.348,26.348,26.2764,26.2764,36565.5
2016-10-26 12:25:00,36.71,36.79,36.71,36.79,17035.5,26.2764,26.3337,26.2764,26.3337,17035.5
2016-10-26 12:30:00,36.78,36.79,36.77,36.78,14121.0,26.3265,26.3337,26.3194,26.3265,14121.0
2016-10-26 12:35:00,36.77,36.78,36.74,36.77,21943.5,26.3194,26.3265,26.2979,26.3194,21943.5
2016-10-26 12:40:00,36.76,36.84,36.76,36.84,16050.0,26.3122,26.3695,26.3122,26.3695,16050.0
2016-10-26 12:45:00,36.84,36.84,36.79,36.83,18750.0,26.3695,26.3695,26.3337,26.3623,18750.0
2016-10-26 12:50:00,36.83,36.85,36.82,36.82,37071.0,26.3623,26.3766,26.3552,26.3552,37071.0
2016-10-26 12:55:00,36.82,36.84,36.82,36.82,20035.5,26.3552,26.3695,26.3552,26.3552,20035.5
2016-10-26 13:00:00,36.82,36.86,36.82,36.86,16350.0,26.3552,26.3838,26.3552,26.3838,16350.0
2016-10-26 13:05:00,36.86,36.88,36.83,36.83,36180.0,26.3838,26.3981,26.3623,26.3623,36180.0
2016-10-26 13:10:00,36.84,36.84,36.77,36.77,29916.0,26.3695,26.3695,26.3194,26.3194,29916.0
2016-10-26 13:15:00,36.77,36.81,36.75,36.81,14590.5,26.3194,26.348,26.3051,26.348,14590.5
2016-10-26 13:20:00,36.81,36.81,36.77,36.79,31069.5,26.348,26.348,26.3194,26.3337,31069.5
2016-10-26 13:25:00,36.79,36.79,36.75,36.79,18828.0,26.3337,26.3337,26.3051,26.3337,18828.0
2016-10-26 13:30:00,36.79,36.83,36.76,36.81,34482.0,26.3337,26.3623,26.3122,26.348,34482.0
2016-10-26 13:35:00,36.81,36.81,36.77,36.79,43023.0,26.348,26.348,26.3194,26.3337,43023.0
2016-10-26 13:40:00,36.79,36.79,36.67,36.68,45382.5,26.3337,26.3337,26.2478,26.2549,45382.5
2016-10-26 13:45:00,36.67,36.71,36.66,36.69,21367.5,26.2478,26.2764,26.2406,26.2621,21367.5
2016-10-26 13:50:00,36.69,36.72,36.65,36.65,34722.0,26.2621,26.2836,26.2335,26.2335,34722.0
2016-10-26 13:55:00,36.64,36.68,36.62,36.68,31396.5,26.2263,26.2549,26.212,26.2549,31396.5
2016-10-26 14:00:00,36.68,36.71,36.66,36.67,30714.0,26.2549,26.2764,26.2406,26.2478,30714.0
2016-10-26 14:05:00,36.66,36.67,36.63,36.67,28785.0,26.2406,26.2478,26.2192,26.2478,28785.0
2016-10-26 14:10:00,36.66,36.67,36.63,36.64,32430.0,26.2406,26.2478,26.2192,26.2263,32430.0
2016-10-26 14:15:00,36.64,36.71,36.64,36.7,53331.0,26.2263,26.2764,26.2263,26.2693,53331.0
2016-10-26 14:20:00,36.7,36.71,36.65,36.66,31035.0,26.2693,26.2764,26.2335,26.2406,31035.0
2016-10-26 14:25:00,36.66,36.69,36.66,36.67,29454.0,26.2406,26.2621,26.2406,26.2478,29454.0
2016-10-26 14:30:00,36.68,36.7,36.66,36.69,18900.0,26.2549,26.2693,26.2406,26.2621,18900.0
2016-10-26 14:35:00,36.7,36.74,36.68,36.74,21196.5,26.2693,26.2979,26.2549,26.2979,21196.5
2016-10-26 14:40:00,36.75,36.75,36.73,36.73,13915.5,26.3051,26.3051,26.2907,26.2907,13915.5
2016-10-26 14:45:00,36.73,36.8,36.73,36.77,56473.5,26.2907,26.3408,26.2907,26.3194,56473.5
2016-10-26 14:50:00,36.77,36.79,36.75,36.79,33364.5,26.3194,26.3337,26.3051,26.3337,33364.5
2016-10-26 14:55:00,36.78,36.92,36.78,36.9,71709.0,26.3265,26.4267,26.3265,26.4124,71709.0
2016-10-26 15:00:00,36.9,36.9,36.82,36.87,52260.0,26.4124,26.4124,26.3552,26.3909,52260.0
2016-10-26 15:05:00,36.87,36.87,36.83,36.87,46413.0,26.3909,26.3909,26.3623,26.3909,46413.0
2016-10-26 15:10:00,36.87,36.89,36.85,36.89,41050.5,26.3909,26.4053,26.3766,26.4053,41050.5
2016-10-26 15:15:00,36.88,36.97,36.87,36.95,65574.0,26.3981,26.4625,26.3909,26.4482,65574.0
2016-10-26 15:20:00,36.95,36.99,36.93,36.99,48460.5,26.4482,26.4768,26.4339,26.4768,48460.5
2016-10-26 15:25:00,36.99,37.0,36.94,36.95,45885.0,26.4768,26.484,26.4411,26.4482,45885.0
2016-10-26 15:30:00,36.95,36.96,36.93,36.94,65445.0,26.4482,26.4554,26.4339,26.4411,65445.0
2016-10-26 15:35:00,36.95,36.95,36.9,36.92,35599.5,26.4482,26.4482,26.4124,26.4267,35599.5
2016-10-26 15:40:00,36.91,36.92,36.88,36.89,74587.5,26.4196,26.4267,26.3981,26.4053,74587.5
2016-10-26 15:45:00,36.89,36.9,36.87,36.9,78531.0,26.4053,26.4124,26.3909,26.4124,78531.0
2016-10-26 15:50:00,36.89,36.89,36.83,36.83,82921.5,26.4053,26.4053,26.3623,26.3623,82921.5
2016-10-26 15:55:00,36.83,36.85,36.81,36.83,168475.5,26.3623,26.3766,26.348,26.3623,168475.5
2016-10-27 09:30:00,36.95,36.95,36.35,36.76,37570.5,26.4482,26.4482,26.0187,26.3122,37570.5
2016-10-27 09:35:00,36.74,36.91,36.73,36.89,61512.0,26.2979,26.4196,26.2907,26.4053,61512.0
2016-10-27 09:40:00,36.89,36.92,36.81,36.89,59958.0,26.4053,26.4267,26.348,26.4053,59958.0
2016-10-27 09:45:00,36.87,36.94,36.85,36.87,11935.5,26.3909,26.4411,26.3766,26.3909,11935.5
2016-10-27 09:50:00,36.86,37.01,36.84,36.98,27247.5,26.3838,26.4912,26.3695,26.4697,27247.5
2016-10-27 09:55:00,36.97,37.01,36.91,36.99,19443.0,26.4625,26.4912,26.4196,26.4768,19443.0
2016-10-27 10:00:00,36.99,37.03,36.94,36.97,82734.0,26.4768,26.5055,26.4411,26.4625,82734.0
2016-10-27 10:05:00,36.97,37.04,36.93,36.94,39192.0,26.4625,26.5126,26.4339,26.4411,39192.0
2016-10-27 10:10:00,36.95,36.95,36.85,36.9,31881.0,26.4482,26.4482,26.3766,26.4124,31881.0
2016-10-27 10:15:00,36.9,36.96,36.75,36.75,25128.0,26.4124,26.4554,26.3051,26.3051,25128.0
2016-10-27 10:20:00,36.76,36.77,36.61,36.67,74941.5,26.3122,26.3194,26.2048,26.2478,74941.5
2016-10-27 10:25:00,36.66,36.7,36.63,36.7,20677.5,26.2406,26.2693,26.2192,26.2693,20677.5
2016-10-27 10:30:00,36.7,36.75,36.69,36.73,18022.5,26.2693,26.3051,26.2621,26.2907,18022.5
2016-10-27 10:35:00,36.72,36.72,36.63,36.65,31063.5,26.2836,26.2836,26.2192,26.2335,31063.5
2016-10-27 10:40:00,36.65,36.79,36.65,36.79,27529.5,26.2335,26.3337,26.2335,26.3337,27529.5
2016-10-27 10:45:00,36.79,36.84,36.79,36.84,38056.5,26.3337,26.3695,26.3337,26.3695,38056.5
2016-10-27 10:50:00,36.85,36.87,36.79,36.81,22236.0,26.3766,26.3909,26.3337,26.348,22236.0
2016-10-27 10:55:00,36.81,36.81,36.73,36.77,32161.5,26.348,26.348,26.2907,26.3194,32161.5
2016-10-27 11:00:00,36.77,36.81,36.73,36.73,23415.0,26.3194,26.348,26.2907,26.2907,23415.0
2016-10-27 11:05:00,36.74,36.77,36.71,36.77,26557.5,26.2979,26.3194,26.2764,26.3194,26557.5
2016-10-27 11:10:00,36.77,36.81,36.77,36.79,32637.0,26.3194,26.348,26.3194,26.3337,32637.0
2016-10-27 11:15:00,36.8,36.84,36.77,36.79,33399.0,26.3408,26.3695,26.3194,26.3337,33399.0
2016-10-27 11:20:00,36.79,36.81,36.74,36.74,20658.0,26.3337,26.348,26.2979,26.2979,20658.0
2016-10-27 11:25:00,36.75,36.83,36.75,36.82,32302.5,26.3051,26.3623,26.3051,26.3552,32302.5
2016-10-27 11:30:00,36.82,36.85,36.79,36.81,30207.0,26.3552,26.3766,26.3337,26.348,30207.0
2016-10-27 11:35:00,36.81,36.81,36.71,36.75,22623.0,26.348,26.348,26.2764,26.3051,22623.0
2016-10-27 11:40:00,36.76,36.81,36.73,36.81,27109.5,26.3122,26.348,26.2907,26.348,27109.5
2016-10-27 11:45:00,36.81,36.85,36.76,36.81,30424.5,26.348,26.3766,26.3122,26.348,30424.5
2016-10-27 11:50:00,36.82,36.83,36.75,36.78,29775.0,26.3552,26.3623,26.3051,26.3265,29775.0
2016-10-27 11:55:00,36.79,36.91,36.79,36.89,19756.5,26.3337,26.4196,26.3337,26.4053,19756.5
2016-10-27 12:00:00,36.89,36.92,36.83,36.86,23469.0,26.4053,26.4267,26.3623,26.3838,23469.0
2016-10-27 12:05:00,36.86,36.91,36.86,36.89,19095.0,26.3838,26.4196,26.3838,26.4053,19095.0
2016-10-27 12:10:00,36.89,36.91,36.83,36.86,29397.0,26.4053,26.4196,26.3623,26.3838,29397.0
2016-10-27 12:15:00,36.87,36.87,36.83,36.85,14988.0,26.3909,26.3909,26.3623,26.3766,14988.0
2016-10-27 12:20:00,36.85,36.86,36.82,36.84,21004.5,26.3766,26.3838,26.3552,26.3695,21004.5
2016-10-27 12:25:00,36.84,36.87,36.84,36.86,19908.0,26.3695,26.3909,26.3695,26.3838,19908.0
2016-10-27 12:30:00,36.87,36.87,36.84,36.85,17806.5,26.3909,26.3909,26.3695,26.3766,17806.5
2016-10-27 12:35:00,36.85,36.85,36.79,36.81,20265.0,26.3766,26.3766,26.3337,26.348,20265.0
2016-10-27 12:40:00,36.8,36.81,36.79,36.79,16350.0,26.3408,26.348,26.3337,26.3337,16350.0
2016-10-27 12:45:00,36.79,36.81,36.77,36.81,17916.0,26.3337,26.348,26.3194,26.348,17916.0
2016-10-27 12:50:00,36.8,36.83,36.77,36.83,18328.5,26.3408,26.3623,26.3194,26.3623,18328.5
2016-10-27 12:55:00,36.83,36.85,36.81,36.82,17062.5,26.3623,26.3766,26.348,26.3552,17062.5
2016-10-27 13:00:00,36.81,36.85,36.81,36.83,17676.0,26.348,26.3766,26.348,26.3623,17676.0
2016-10-27 13:05:00,36.83,36.85,36.8,36.81,27670.5,26.3623,26.3766,26.3408,26.348,27670.5
2016-10-27 13:10:00,36.82,36.87,36.81,36.85,11769.0,26.3552,26.3909,26.348,26.3766,11769.0
2016-10-27 13:15:00,36.85,36.87,36.84,36.84,11947.5,26.3766,26.3909,26.3695,26.3695,11947.5
2016-10-27 13:20:00,36.85,36.85,36.82,36.83,19869.0,26.3766,26.3766,26.3552,26.3623,19869.0
2016-10-27 13:25:00,36.83,36.83,36.81,36.82,13621.5,26.3623,26.3623,26.348,26.3552,13621.5
2016-10-27 13:30:00,36.83,36.83,36.76,36.77,16453.5,26.3623,26.3623,26.3122,26.3194,16453.5
2016-10-27 13:35:00,36.77,36.9,36.76,36.89,23022.0,26.3194,26.4124,26.3122,26.4053,23022.0
2016-10-27 13:40:00,36.88,36.9,36.84,36.87,24483.0,26.3981,26.4124,26.3695,26.3909,24483.0
2016-10-27 13:45:00,36.85,36.87,36.83,36.85,31048.5,26.3766,26.3909,26.3623,26.3766,31048.5
2016-10-27 13:50:00,36.85,36.93,36.84,36.91,21967.5,26.3766,26.4339,26.3695,26.4196,21967.5
2016-10-27 13:55:00,36.91,36.92,36.88,36.89,26724.0,26.4196,26.4267,26.3981,26.4053,26724.0
2016-10-27 14:00:00,36.89,36.9,36.87,36.89,22624.5,26.4053,26.4124,26.3909,26.4053,22624.5
2016-10-27 14:05:00,36.89,36.89,36.85,36.87,24055.5,26.4053,26.4053,26.3766,26.3909,24055.5
2016-10-27 14:10:00,36.87,36.94,36.87,36.92,16765.5,26.3909,26.4411,26.3909,26.4267,16765.5
2016-10-27 14:15:00,36.91,36.92,36.85,36.86,27016.5,26.4196,26.4267,26.3766,26.3838,27016.5
2016-10-27 14:20:00,36.85,36.88,36.85,36.85,29392.5,26.3766,26.3981,26.3766,26.3766,29392.5
2016-10-27 14:25:00,36.85,36.89,36.85,36.87,19123.5,26.3766,26.4053,26.3766,26.3909,19123.5
2016-10-27 14:30:00,36.87,36.87,36.83,36.84,36127.5,26.3909,26.3909,26.3623,26.3695,36127.5
2016-10-27 14:35:00,36.84,36.87,36.81,36.86,22929.0,26.3695,26.3909,26.348,26.3838,22929.0
2016-10-27 14:40:00,36.86,36.87,36.84,36.87,16093.5,26.3838,26.3909,26.3695,26.3909,16093.5
2016-10-27 14:45:00,36.86,36.87,36.83,36.85,22444.5,26.3838,26.3909,26.3623,26.3766,22444.5
2016-10-27 14:50:00,36.84,36.85,36.81,36.84,25134.0,26.3695,26.3766,26.348,26.3695,25134.0
2016-10-27 14:55:00,36.83,36.85,36.82,36.85,17883.0,26.3623,26.3766,26.3552,26.3766,17883.0
2016-10-27 15:00:00,36.85,36.87,36.84,36.86,29164.5,26.3766,26.3909,26.3695,26.3838,29164.5
2016-10-27 15:05:00,36.86,36.87,36.85,36.85,24342.0,26.3838,26.3909,26.3766,26.3766,24342.0
2016-10-27 15:10:00,36.86,36.87,36.83,36.84,36084.0,26.3838,26.3909,26.3623,26.3695,36084.0
2016-10-27 15:15:00,36.83,36.85,36.81,36.83,29013.0,26.3623,26.3766,26.348,26.3623,29013.0
2016-10-27 15:20:00,36.83,36.84,36.81,36.83,26077.5,26.3623,26.3695,26.348,26.3623,26077.5
2016-10-27 15:25:00,36.83,36.89,36.83,36.89,40509.0,26.3623,26.4053,26.3623,26.4053,40509.0
2016-10-27 15:30:00,36.88,36.89,36.86,36.89,48250.5,26.3981,26.4053,26.3838,26.4053,48250.5
2016-10-27 15:35:00,36.89,36.91,36.87,36.87,57360.0,26.4053,26.4196,26.3909,26.3909,57360.0
2016-10-27 15:40:00,36.88,36.91,36.87,36.89,59824.5,26.3981,26.4196,26.3909,26.4053,59824.5
2016-10-27 15:45:00,36.89,36.91,36.88,36.9,64311.0,26.4053,26.4196,26.3981,26.4124,64311.0
2016-10-27 15:50:00,36.89,36.91,36.87,36.87,370188.0,26.4053,26.4196,26.3909,26.3909,370188.0
2016-10-27 15:55:00,36.87,36.87,36.84,36.85,219496.5,26.3909,26.3909,26.3695,26.3766,219496.5
2016-10-28 09:30:00,36.89,37.05,36.89,36.95,43084.5,26.4053,26.5198,26.4053,26.4482,43084.5
2016-10-28 09:35:00,36.96,37.18,36.96,37.12,43530.0,26.4554,26.6128,26.4554,26.5699,43530.0
2016-10-28 09:40:00,37.12,37.21,37.11,37.17,220192.5,26.5699,26.6343,26.5627,26.6057,220192.5
2016-10-28 09:45:00,37.16,37.18,37.04,37.05,33463.5,26.5985,26.6128,26.5126,26.5198,33463.5
2016-10-28 09:50:00,37.04,37.04,36.92,37.04,40546.5,26.5126,26.5126,26.4267,26.5126,40546.5
2016-10-28 09:55:00,37.05,37.08,36.96,36.97,18633.0,26.5198,26.5413,26.4554,26.4625,18633.0
2016-10-28 10:00:00,36.97,36.99,36.85,36.92,64140.0,26.4625,26.4768,26.3766,26.4267,64140.0
2016-10-28 10:05:00,36.93,36.93,36.83,36.9,40315.5,26.4339,26.4339,26.3623,26.4124,40315.5
2016-10-28 10:10:00,36.91,36.92,36.78,36.89,53521.5,26.4196,26.4267,26.3265,26.4053,53521.5
2016-10-28 10:15:00,36.91,36.97,36.89,36.93,31561.5,26.4196,26.4625,26.4053,26.4339,31561.5
2016-10-28 10:20:00,36.93,37.08,36.92,37.05,101797.5,26.4339,26.5413,26.4267,26.5198,101797.5
2016-10-28 10:25:00,37.07,37.12,37.02,37.05,88359.0,26.5341,26.5699,26.4983,26.5198,88359.0
2016-10-28 10:30:00,37.05,37.09,37.01,37.03,83403.0,26.5198,26.5484,26.4912,26.5055,83403.0
2016-10-28 10:35:00,37.03,37.04,37.0,37.02,26616.0,26.5055,26.5126,26.484,26.4983,26616.0
2016-10-28 10:40:00,37.02,37.09,36.97,37.08,488479.5,26.4983,26.5484,26.4625,26.5413,488479.5
2016-10-28 10:45:00,37.08,37.17,37.08,37.17,25387.5,26.5413,26.6057,26.5413,26.6057,25387.5
2016-10-28 10:50:00,37.17,37.19,37.13,37.19,29944.5,26.6057,26.62,26.5771,26.62,29944.5
2016-10-28 10:55:00,37.19,37.21,37.13,37.14,28200.0,26.62,26.6343,26.5771,26.5842,28200.0
2016-10-28 11:00:00,37.14,37.16,37.09,37.11,43929.0,26.5842,26.5985,26.5484,26.5627,43929.0
2016-10-28 11:05:00,37.12,37.13,37.06,37.09,17944.5,26.5699,26.5771,26.5269,26.5484,17944.5
2016-10-28 11:10:00,37.08,37.1,37.04,37.09,34950.0,26.5413,26.5556,26.5126,26.5484,34950.0
2016-10-28 11:15:00,37.09,37.1,37.07,37.07,21984.0,26.5484,26.5556,26.5341,26.5341,21984.0
2016-10-28 11:20:00,37.08,37.18,37.07,37.15,43213.5,26.5413,26.6128,26.5341,26.5914,43213.5
2016-10-28 11:25:00,37.15,37.15,37.1,37.1,17062.5,26.5914,26.5914,26.5556,26.5556,17062.5
2016-10-28 11:30:00,37.1,37.17,37.09,37.13,27538.5,26.5556,26.6057,26.5484,26.5771,27538.5
2016-10-28 11:35:00,37.12,37.17,37.12,37.14,11640.0,26.5699,26.6057,26.5699,26.5842,11640.0
2016-10-28 11:40:00,37.15,37.17,37.12,37.17,221053.5,26.5914,26.6057,26.5699,26.6057,221053.5
2016-10-28 11:45:00,37.17,37.19,37.13,37.14,14644.5,26.6057,26.62,26.5771,26.5842,14644.5
2016-10-28 11:50:00,37.13,37.17,37.11,37.15,20136.0,26.5771,26.6057,26.5627,26.5914,20136.0
2016-10-28 11:55:00,37.15,37.19,37.15,37.17,14784.0,26.5914,26.62,26.5914,26.6057,14784.0
2016-10-28 12:00:00,37.17,37.17,37.15,37.16,24001.5,26.6057,26.6057,26.5914,26.5985,24001.5
2016-10-28 12:05:00,37.16,37.19,37.15,37.19,33271.5,26.5985,26.62,26.5914,26.62,33271.5
2016-10-28 12:10:00,37.18,37.18,37.14,37.15,16437.0,26.6128,26.6128,26.5842,26.5914,16437.0
2016-10-28 12:15:00,37.14,37.15,37.11,37.13,17544.0,26.5842,26.5914,26.5627,26.5771,17544.0
2016-10-28 12:20:00,37.13,37.15,37.13,37.15,7678.5,26.5771,26.5914,26.5771,26.5914,7678.5
2016-10-28 12:25:00,37.14,37.15,37.13,37.13,5302.5,26.5842,26.5914,26.5771,26.5771,5302.5
2016-10-28 12:30:00,37.12,37.13,37.1,37.13,8967.0,26.5699,26.5771,26.5556,26.5771,8967.0
2016-10-28 12:35:00,37.12,37.13,37.09,37.09,5710.5,26.5699,26.5771,26.5484,26.5484,5710.5
2016-10-28 12:40:00,37.09,37.1,37.08,37.08,12612.0,26.5484,26.5556,26.5413,26.5413,12612.0
2016-10-28 12:45:00,37.09,37.09,37.07,37.08,25113.0,26.5484,26.5484,26.5341,26.5413,25113.0
2016-10-28 12:50:00,37.07,37.11,37.07,37.1,6013.5,26.5341,26.5627,26.5341,26.5556,6013.5
2016-10-28 12:55:00,37.09,37.1,37.07,37.07,11364.0,26.5484,26.5556,26.5341,26.5341,11364.0
2016-10-28 13:00:00,37.07,37.09,36.93,36.93,35142.0,26.5341,26.5484,26.4339,26.4339,35142.0
2016-10-28 13:05:00,36.94,36.95,36.81,36.81,19149.0,26.4411,26.4482,26.348,26.348,19149.0
2016-10-28 13:10:00,36.83,36.9,36.77,36.89,20515.5,26.3623,26.4124,26.3194,26.4053,20515.5
2016-10-28 13:15:00,36.91,36.93,36.87,36.91,12505.5,26.4196,26.4339,26.3909,26.4196,12505.5
2016-10-28 13:20:00,36.9,36.96,36.88,36.88,94029.0,26.4124,26.4554,26.3981,26.3981,94029.0
2016-10-28 13:25:00,36.9,36.95,36.87,36.92,9895.5,26.4124,26.4482,26.3909,26.4267,9895.5
2016-10-28 13:30:00,36.9,36.91,36.81,36.81,45963.0,26.4124,26.4196,26.348,26.348,45963.0
2016-10-28 13:35:00,36.85,36.85,36.75,36.79,15630.0,26.3766,26.3766,26.3051,26.3337,15630.0
2016-10-28 13:40:00,36.77,36.89,36.77,36.87,10428.0,26.3194,26.4053,26.3194,26.3909,10428.0
2016-10-28 13:45:00,36.87,36.88,36.83,36.83,15498.0,26.3909,26.3981,26.3623,26.3623,15498.0
2016-10-28 13:50:00,36.83,36.89,36.78,36.83,38577.0,26.3623,26.4053,26.3265,26.3623,38577.0
2016-10-28 13:55:00,36.83,36.85,36.75,36.75,34330.5,26.3623,26.3766,26.3051,26.3051,34330.5
2016-10-28 14:00:00,36.75,36.87,36.73,36.84,30154.5,26.3051,26.3909,26.2907,26.3695,30154.5
2016-10-28 14:05:00,36.84,36.84,36.74,36.77,16092.0,26.3695,26.3695,26.2979,26.3194,16092.0
2016-10-28 14:10:00,36.79,36.84,36.76,36.84,6894.0,26.3337,26.3695,26.3122,26.3695,6894.0
2016-10-28 14:15:00,36.85,36.93,36.83,36.91,30052.5,26.3766,26.4339,26.3623,26.4196,30052.5
2016-10-28 14:20:00,36.89,36.99,36.89,36.97,12558.0,26.4053,26.4768,26.4053,26.4625,12558.0
2016-10-28 14:25:00,36.97,36.99,36.92,36.93,59263.5,26.4625,26.4768,26.4267,26.4339,59263.5
2016-10-28 14:30:00,36.94,37.03,36.91,36.99,35022.0,26.4411,26.5055,26.4196,26.4768,35022.0
2016-10-28 14:35:00,36.99,37.0,36.93,36.94,29959.5,26.4768,26.484,26.4339,26.4411,29959.5
2016-10-28 14:40:00,36.94,36.95,36.88,36.94,25308.0,26.4411,26.4482,26.3981,26.4411,25308.0
2016-10-28 14:45:00,36.94,36.99,36.93,36.95,78661.5,26.4411,26.4768,26.4339,26.4482,78661.5
2016-10-28 14:50:00,36.95,36.96,36.93,36.93,19068.0,26.4482,26.4554,26.4339,26.4339,19068.0
2016-10-28 14:55:00,36.94,37.06,36.94,37.04,14835.0,26.4411,26.5269,26.4411,26.5126,14835.0
2016-10-28 15:00:00,37.04,37.04,36.97,36.99,15900.0,26.5126,26.5126,26.4625,26.4768,15900.0
2016-10-28 15:05:00,36.99,36.99,36.94,36.96,13728.0,26.4768,26.4768,26.4411,26.4554,13728.0
2016-10-28 15:10:00,36.95,36.95,36.89,36.92,21231.0,26.4482,26.4482,26.4053,26.4267,21231.0
2016-10-28 15:15:00,36.92,36.96,36.9,36.96,25147.5,26.4267,26.4554,26.4124,26.4554,25147.5
2016-10-28 15:20:00,36.97,37.0,36.95,36.99,28285.5,26.4625,26.484,26.4482,26.4768,28285.5
2016-10-28 15:25:00,37.0,37.08,37.0,37.07,20949.0,26.484,26.5413,26.484,26.5341,20949.0
2016-10-28 15:30:00,37.07,37.07,37.02,37.05,29962.5,26.5341,26.5341,26.4983,26.5198,29962.5
2016-10-28 15:35:00,37.05,37.05,36.99,37.0,202320.0,26.5198,26.5198,26.4768,26.484,202320.0
2016-10-28 15:40:00,36.99,37.0,36.93,36.96,55602.0,26.4768,26.484,26.4339,26.4554,55602.0
2016-10-28 15:45:00,36.96,36.97,36.91,36.93,62022.0,26.4554,26.4625,26.4196,26.4339,62022.0
2016-10-28 15:50:00,36.93,36.96,36.9,36.9,72711.0,26.4339,26.4554,26.4124,26.4124,72711.0
2016-10-28 15:55:00,36.91,36.97,36.88,36.93,138931.5,26.4196,26.4625,26.3981,26.4339,138931.5
2016-10-31 09:30:00,37.09,37.13,36.95,36.95,38131.5,26.5484,26.5771,26.4482,26.4482,38131.5
2016-10-31 09:35:00,36.96,37.23,36.95,37.13,11946.0,26.4554,26.6486,26.4482,26.5771,11946.0
2016-10-31 09:40:00,37.13,37.13,37.0,37.01,22914.0,26.5771,26.5771,26.484,26.4912,22914.0
2016-10-31 09:45:00,37.09,37.1,36.91,36.98,16800.0,26.5484,26.5556,26.4196,26.4697,16800.0
2016-10-31 09:50:00,36.99,37.03,36.89,36.91,29550.0,26.4768,26.5055,26.4053,26.4196,29550.0
2016-10-31 09:55:00,36.91,36.95,36.83,36.84,21271.5,26.4196,26.4482,26.3623,26.3695,21271.5
2016-10-31 10:00:00,36.83,36.88,36.77,36.77,40560.0,26.3623,26.3981,26.3194,26.3194,40560.0
2016-10-31 10:05:00,36.78,36.83,36.76,36.77,40038.0,26.3265,26.3623,26.3122,26.3194,40038.0
2016-10-31 10:10:00,36.77,36.87,36.77,36.85,17722.5,26.3194,26.3909,26.3194,26.3766,17722.5
2016-10-31 10:15:00,36.86,36.95,36.85,36.91,21000.0,26.3838,26.4482,26.3766,26.4196,21000.0
2016-10-31 10:20:00,36.9,36.94,36.87,36.9,34489.5,26.4124,26.4411,26.3909,26.4124,34489.5
2016-10-31 10:25:00,36.9,37.01,36.88,37.01,22564.5,26.4124,26.4912,26.3981,26.4912,22564.5
2016-10-31 10:30:00,36.99,37.0,36.83,36.83,21718.5,26.4768,26.484,26.3623,26.3623,21718.5
2016-10-31 10:35:00,36.81,36.85,36.81,36.84,47274.0,26.348,26.3766,26.348,26.3695,47274.0
2016-10-31 10:40:00,36.84,36.87,36.82,36.85,23092.5,26.3695,26.3909,26.3552,26.3766,23092.5
2016-10-31 10:45:00,36.85,36.94,36.85,36.91,20307.0,26.3766,26.4411,26.3766,26.4196,20307.0
2016-10-31 10:50:00,36.91,36.99,36.87,36.99,40494.0,26.4196,26.4768,26.3909,26.4768,40494.0
2016-10-31 10:55:00,36.99,37.02,36.92,36.95,41584.5,26.4768,26.4983,26.4267,26.4482,41584.5
2016-10-31 11:00:00,36.95,36.95,36.9,36.93,32667.0,26.4482,26.4482,26.4124,26.4339,32667.0
2016-10-31 11:05:00,36.93,36.93,36.83,36.85,46879.5,26.4339,26.4339,26.3623,26.3766,46879.5
2016-10-31 11:10:00,36.86,36.87,36.81,36.83,62020.5,26.3838,26.3909,26.348,26.3623,62020.5
2016-10-31 11:15:00,36.83,36.92,36.83,36.91,24475.5,26.3623,26.4267,26.3623,26.4196,24475.5
2016-10-31 11:20:00,36.92,36.94,36.85,36.91,30640.5,26.4267,26.4411,26.3766,26.4196,30640.5
2016-10-31 11:25:00,36.91,36.93,36.87,36.92,24147.0,26.4196,26.4339,26.3909,26.4267,24147.0
2016-10-31 11:30:00,36.94,36.95,36.9,36.9,100614.0,26.4411,26.4482,26.4124,26.4124,100614.0
2016-10-31 11:35:00,36.91,36.91,36.89,36.91,23157.0,26.4196,26.4196,26.4053,26.4196,23157.0
2016-10-31 11:40:00,36.91,36.91,36.84,36.85,17058.0,26.4196,26.4196,26.3695,26.3766,17058.0
2016-10-31 11:45:00,36.85,36.87,36.84,36.84,15568.5,26.3766,26.3909,26.3695,26.3695,15568.5
2016-10-31 11:50:00,36.84,36.86,36.81,36.83,32290.5,26.3695,26.3838,26.348,26.3623,32290.5
2016-10-31 11:55:00,36.83,36.91,36.83,36.9,58717.5,26.3623,26.4196,26.3623,26.4124,58717.5
2016-10-31 12:00:00,36.89,36.89,36.79,36.8,18714.0,26.4053,26.4053,26.3337,26.3408,18714.0
2016-10-31 12:05:00,36.8,36.81,36.78,36.79,25351.5,26.3408,26.348,26.3265,26.3337,25351.5
2016-10-31 12:10:00,36.79,36.84,36.79,36.84,13785.0,26.3337,26.3695,26.3337,26.3695,13785.0
2016-10-31 12:15:00,36.83,36.9,36.83,36.9,9150.0,26.3623,26.4124,26.3623,26.4124,9150.0
2016-10-31 12:20:00,36.9,36.9,36.83,36.86,28665.0,26.4124,26.4124,26.3623,26.3838,28665.0
2016-10-31 12:25:00,36.87,36.92,36.86,36.89,11254.5,26.3909,26.4267,26.3838,26.4053,11254.5
2016-10-31 12:30:00,36.89,36.9,36.87,36.89,9853.5,26.4053,26.4124,26.3909,26.4053,9853.5
2016-10-31 12:35:00,36.89,36.9,36.88,36.89,11638.5,26.4053,26.4124,26.3981,26.4053,11638.5
2016-10-31 12:40:00,36.89,36.9,36.87,36.88,8550.0,26.4053,26.4124,26.3909,26.3981,8550.0
2016-10-31 12:45:00,36.89,36.91,36.85,36.89,42114.0,26.4053,26.4196,26.3766,26.4053,42114.0
2016-10-31 12:50:00,36.88,36.89,36.86,36.89,11034.0,26.3981,26.4053,26.3838,26.4053,11034.0
2016-10-31 12:55:00,36.87,36.89,36.85,36.86,15628.5,26.3909,26.4053,26.3766,26.3838,15628.5
2016-10-31 13:00:00,36.86,36.89,36.86,36.86,10428.0,26.3838,26.4053,26.3838,26.3838,10428.0
2016-10-31 13:05:00,36.86,36.87,36.85,36.86,9472.5,26.3838,26.3909,26.3766,26.3838,9472.5
2016-10-31 13:10:00,36.85,36.86,36.82,36.86,24990.0,26.3766,26.3838,26.3552,26.3838,24990.0
2016-10-31 13:15:00,36.86,36.87,36.81,36.82,14104.5,26.3838,26.3909,26.348,26.3552,14104.5
2016-10-31 13:20:00,36.82,36.84,36.81,36.81,35389.5,26.3552,26.3695,26.348,26.348,35389.5
2016-10-31 13:25:00,36.8,36.8,36.73,36.73,33864.0,26.3408,26.3408,26.2907,26.2907,33864.0
2016-10-31 13:30:00,36.75,36.78,36.74,36.77,39532.5,26.3051,26.3265,26.2979,26.3194,39532.5
2016-10-31 13:35:00,36.77,36.77,36.75,36.75,14784.0,26.3194,26.3194,26.3051,26.3051,14784.0
2016-10-31 13:40:00,36.75,36.77,36.73,36.73,27693.0,26.3051,26.3194,26.2907,26.2907,27693.0
2016-10-31 13:45:00,36.73,36.77,36.73,36.77,28942.5,26.2907,26.3194,26.2907,26.3194,28942.5
2016-10-31 13:50:00,36.77,36.77,36.71,36.75,35088.0,26.3194,26.3194,26.2764,26.3051,35088.0
2016-10-31 13:55:00,36.75,36.75,36.7,36.71,19144.5,26.3051,26.3051,26.2693,26.2764,19144.5
2016-10-31 14:00:00,36.71,36.73,36.69,36.7,15181.5,26.2764,26.2907,26.2621,26.2693,15181.5
2016-10-31 14:05:00,36.7,36.71,36.66,36.67,87900.0,26.2693,26.2764,26.2406,26.2478,87900.0
2016-10-31 14:10:00,36.67,36.67,36.6,36.61,109756.5,26.2478,26.2478,26.1977,26.2048,109756.5
2016-10-31 14:15:00,36.62,36.67,36.62,36.65,30069.0,26.212,26.2478,26.212,26.2335,30069.0
2016-10-31 14:20:00,36.65,36.65,36.61,36.61,25795.5,26.2335,26.2335,26.2048,26.2048,25795.5
2016-10-31 14:25:00,36.62,36.64,36.61,36.61,30043.5,26.212,26.2263,26.2048,26.2048,30043.5
2016-10-31 14:30:00,36.61,36.67,36.61,36.67,13957.5,26.2048,26.2478,26.2048,26.2478,13957.5
2016-10-31 14:35:00,36.67,36.67,36.63,36.65,16738.5,26.2478,26.2478,26.2192,26.2335,16738.5
2016-10-31 14:40:00,36.66,36.66,36.61,36.65,19495.5,26.2406,26.2406,26.2048,26.2335,19495.5
2016-10-31 14:45:00,36.65,36.66,36.63,36.63,21445.5,26.2335,26.2406,26.2192,26.2192,21445.5
2016-10-31 14:50:00,36.63,36.66,36.63,36.64,22180.5,26.2192,26.2406,26.2192,26.2263,22180.5
2016-10-31 14:55:00,36.63,36.65,36.63,36.64,22459.5,26.2192,26.2335,26.2192,26.2263,22459.5
2016-10-31 15:00:00,36.65,36.65,36.63,36.64,31195.5,26.2335,26.2335,26.2192,26.2263,31195.5
2016-10-31 15:05:00,36.64,36.65,36.63,36.63,29002.5,26.2263,26.2335,26.2192,26.2192,29002.5
2016-10-31 15:10:00,36.63,36.69,36.63,36.67,32836.5,26.2192,26.2621,26.2192,26.2478,32836.5
2016-10-31 15:15:00,36.67,36.68,36.65,36.66,40671.0,26.2478,26.2549,26.2335,26.2406,40671.0
2016-10-31 15:20:00,36.66,36.67,36.65,36.65,25531.5,26.2406,26.2478,26.2335,26.2335,25531.5
2016-10-31 15:25:00,36.65,36.69,36.65,36.68,47679.0,26.2335,26.2621,26.2335,26.2549,47679.0
2016-10-31 15:30:00,36.68,36.69,36.66,36.67,77724.0,26.2549,26.2621,26.2406,26.2478,77724.0
2016-10-31 15:35:00,36.67,36.68,36.65,36.66,42990.0,26.2478,26.2549,26.2335,26.2406,42990.0
2016-10-31 15:40:00,36.67,36.67,36.63,36.65,48756.0,26.2478,26.2478,26.2192,26.2335,48756.0
2016-10-31 15:45:00,36.66,36.67,36.65,36.66,70357.5,26.2406,26.2478,26.2335,26.2406,70357.5
2016-10-31 15:50:00,36.65,36.66,36.6,36.63,160630.5,26.2335,26.2406,26.1977,26.2192,160630.5
2016-10-31 15:55:00,36.63,36.66,36.59,36.61,331023.0,26.2192,26.2406,26.1905,26.2048,331023.0
2016-11-01 09:30:00,36.69,36.76,36.61,36.63,21828.0,26.2621,26.3122,26.2048,26.2192,21828.0
2016-11-01 09:35:00,36.63,36.69,36.55,36.65,13800.0,26.2192,26.2621,26.1619,26.2335,13800.0
2016-11-01 09:40:00,36.64,36.7,36.57,36.7,15450.0,26.2263,26.2693,26.1762,26.2693,15450.0
2016-11-01 09:45:00,36.68,36.78,36.66,36.77,26518.5,26.2549,26.3265,26.2406,26.3194,26518.5
2016-11-01 09:50:00,36.75,36.75,36.57,36.57,29271.0,26.3051,26.3051,26.1762,26.1762,29271.0
2016-11-01 09:55:00,36.6,36.63,36.58,36.58,6900.0,26.1977,26.2192,26.1834,26.1834,6900.0
2016-11-01 10:00:00,36.53,36.53,36.38,36.48,8182.5,26.1476,26.1476,26.0402,26.1118,8182.5
2016-11-01 10:05:00,36.47,36.47,36.39,36.43,17127.0,26.1046,26.1046,26.0474,26.076,17127.0
2016-11-01 10:10:00,36.43,36.45,36.36,36.42,29157.0,26.076,26.0903,26.0259,26.0688,29157.0
2016-11-01 10:15:00,36.43,36.5,36.38,36.49,8680.5,26.076,26.1261,26.0402,26.1189,8680.5
2016-11-01 10:20:00,36.51,36.51,36.41,36.46,14386.5,26.1333,26.1333,26.0617,26.0975,14386.5
2016-11-01 10:25:00,36.44,36.47,36.33,36.34,10264.5,26.0832,26.1046,26.0044,26.0116,10264.5
2016-11-01 10:30:00,36.33,36.4,36.3,36.4,12546.0,26.0044,26.0545,25.9829,26.0545,12546.0
2016-11-01 10:35:00,36.4,36.43,36.32,36.33,9000.0,26.0545,26.076,25.9973,26.0044,9000.0
2016-11-01 10:40:00,36.33,36.36,36.32,36.33,11098.5,26.0044,26.0259,25.9973,26.0044,11098.5
2016-11-01 10:45:00,36.33,36.35,36.28,36.35,32047.5,26.0044,26.0187,25.9686,26.0187,32047.5
2016-11-01 10:50:00,36.35,36.39,36.33,36.35,22347.0,26.0187,26.0474,26.0044,26.0187,22347.0
2016-11-01 10:55:00,36.37,36.49,36.32,36.48,30664.5,26.0331,26.1189,25.9973,26.1118,30664.5
2016-11-01 11:00:00,36.48,36.55,36.47,36.51,40467.0,26.1118,26.1619,26.1046,26.1333,40467.0
2016-11-01 11:05:00,36.5,36.55,36.5,36.55,15076.5,26.1261,26.1619,26.1261,26.1619,15076.5
2016-11-01 11:10:00,36.55,36.6,36.53,36.57,60768.0,26.1619,26.1977,26.1476,26.1762,60768.0
2016-11-01 11:15:00,36.55,36.61,36.55,36.57,52926.0,26.1619,26.2048,26.1619,26.1762,52926.0
2016-11-01 11:20:00,36.57,36.61,36.55,36.6,9657.0,26.1762,26.2048,26.1619,26.1977,9657.0
2016-11-01 11:25:00,36.6,36.63,36.57,36.58,14521.5,26.1977,26.2192,26.1762,26.1834,14521.5
2016-11-01 11:30:00,36.57,36.57,36.51,36.54,7692.0,26.1762,26.1762,26.1333,26.1547,7692.0
2016-11-01 11:35:00,36.55,36.57,36.54,36.55,4965.0,26.1619,26.1762,26.1547,26.1619,4965.0
2016-11-01 11:40:00,36.55,36.55,36.49,36.53,16665.0,26.1619,26.1619,26.1189,26.1476,16665.0
2016-11-01 11:45:00,36.53,36.56,36.48,36.49,17419.5,26.1476,26.1691,26.1118,26.1189,17419.5
2016-11-01 11:50:00,36.5,36.5,36.45,36.49,5550.0,26.1261,26.1261,26.0903,26.1189,5550.0
2016-11-01 11:55:00,36.47,36.48,36.39,36.39,6525.0,26.1046,26.1118,26.0474,26.0474,6525.0
2016-11-01 12:00:00,36.41,36.44,36.38,36.44,6900.0,26.0617,26.0832,26.0402,26.0832,6900.0
2016-11-01 12:05:00,36.44,36.45,36.39,36.4,12453.0,26.0832,26.0903,26.0474,26.0545,12453.0
2016-11-01 12:10:00,36.39,36.43,36.37,36.43,13825.5,26.0474,26.076,26.0331,26.076,13825.5
2016-11-01 12:15:00,36.43,36.43,36.34,36.35,20815.5,26.076,26.076,26.0116,26.0187,20815.5
2016-11-01 12:20:00,36.36,36.39,36.31,36.37,56580.0,26.0259,26.0474,25.9901,26.0331,56580.0
2016-11-01 12:25:00,36.38,36.39,36.3,36.32,15063.0,26.0402,26.0474,25.9829,25.9973,15063.0
2016-11-01 12:30:00,36.32,36.41,36.31,36.41,6300.0,25.9973,26.0617,25.9901,26.0617,6300.0
2016-11-01 12:35:00,36.41,36.41,36.38,36.38,8700.0,26.0617,26.0617,26.0402,26.0402,8700.0
2016-11-01 12:40:00,36.39,36.43,36.36,36.38,13143.0,26.0474,26.076,26.0259,26.0402,13143.0
2016-11-01 12:45:00,36.39,36.4,36.35,36.35,7050.0,26.0474,26.0545,26.0187,26.0187,7050.0
2016-11-01 12:50:00,36.34,36.37,36.33,36.35,9786.0,26.0116,26.0331,26.0044,26.0187,9786.0
2016-11-01 12:55:00,36.34,36.37,36.33,36.37,4800.0,26.0116,26.0331,26.0044,26.0331,4800.0
2016-11-01 13:00:00,36.37,36.38,36.33,36.37,10696.5,26.0331,26.0402,26.0044,26.0331,10696.5
2016-11-01 13:05:00,36.37,36.37,36.35,36.36,7494.0,26.0331,26.0331,26.0187,26.0259,7494.0
2016-11-01 13:10:00,36.35,36.37,36.33,36.35,7878.0,26.0187,26.0331,26.0044,26.0187,7878.0
2016-11-01 13:15:00,36.35,36.35,36.29,36.33,11718.0,26.0187,26.0187,25.9758,26.0044,11718.0
2016-11-01 13:20:00,36.33,36.33,36.26,36.29,11937.0,26.0044,26.0044,25.9543,25.9758,11937.0
2016-11-01 13:25:00,36.29,36.35,36.29,36.35,8736.0,25.9758,26.0187,25.9758,26.0187,8736.0
2016-11-01 13:30:00,36.33,36.33,36.27,36.29,14058.0,26.0044,26.0044,25.9615,25.9758,14058.0
2016-11-01 13:35:00,36.29,36.31,36.25,36.29,16560.0,25.9758,25.9901,25.9472,25.9758,16560.0
2016-11-01 13:40:00,36.27,36.27,36.17,36.2,15603.0,25.9615,25.9615,25.8899,25.9114,15603.0
2016-11-01 13:45:00,36.19,36.19,36.15,36.19,10542.0,25.9042,25.9042,25.8756,25.9042,10542.0
2016-11-01 13:50:00,36.2,36.22,36.19,36.19,12900.0,25.9114,25.9257,25.9042,25.9042,12900.0
2016-11-01 13:55:00,36.19,36.21,36.17,36.19,23598.0,25.9042,25.9185,25.8899,25.9042,23598.0
2016-11-01 14:00:00,36.19,36.21,36.16,36.2,17971.5,25.9042,25.9185,25.8827,25.9114,17971.5
2016-11-01 14:05:00,36.21,36.22,36.17,36.21,19885.5,25.9185,25.9257,25.8899,25.9185,19885.5
2016-11-01 14:10:00,36.21,36.22,36.14,36.14,13005.0,25.9185,25.9257,25.8684,25.8684,13005.0
2016-11-01 14:15:00,36.13,36.16,36.09,36.09,26830.5,25.8613,25.8827,25.8326,25.8326,26830.5
2016-11-01 14:20:00,36.1,36.13,36.07,36.13,37966.5,25.8398,25.8613,25.8183,25.8613,37966.5
2016-11-01 14:25:00,36.13,36.31,36.13,36.3,28978.5,25.8613,25.9901,25.8613,25.9829,28978.5
2016-11-01 14:30:00,36.29,36.33,36.14,36.31,19278.0,25.9758,26.0044,25.8684,25.9901,19278.0
2016-11-01 14:35:00,36.29,36.34,36.27,36.31,19689.0,25.9758,26.0116,25.9615,25.9901,19689.0
2016-11-01 14:40:00,36.3,36.3,36.24,36.29,11251.5,25.9829,25.9829,25.94,25.9758,11251.5
2016-11-01 14:45:00,36.29,36.29,36.25,36.26,12775.5,25.9758,25.9758,25.9472,25.9543,12775.5
2016-11-01 14:50:00,36.27,36.32,36.24,36.32,18223.5,25.9615,25.9973,25.94,25.9973,18223.5
2016-11-01 14:55:00,36.32,36.32,36.23,36.24,17212.5,25.9973,25.9973,25.9328,25.94,17212.5
2016-11-01 15:00:00,36.24,36.26,36.19,36.23,19392.0,25.94,25.9543,25.9042,25.9328,19392.0
2016-11-01 15:05:00,36.22,36.25,36.19,36.25,26646.0,25.9257,25.9472,25.9042,25.9472,26646.0
2016-11-01 15:10:00,36.25,36.29,36.23,36.26,28000.5,25.9472,25.9758,25.9328,25.9543,28000.5
2016-11-01 15:15:00,36.25,36.35,36.23,36.33,30153.0,25.9472,26.0187,25.9328,26.0044,30153.0
2016-11-01 15:20:00,36.33,36.33,36.27,36.29,19093.5,26.0044,26.0044,25.9615,25.9758,19093.5
2016-11-01 15:25:00,36.29,36.33,36.27,36.33,26625.0,25.9758,26.0044,25.9615,26.0044,26625.0
2016-11-01 15:30:00,36.35,36.36,36.29,36.31,44086.5,26.0187,26.0259,25.9758,25.9901,44086.5
2016-11-01 15:35:00,36.31,36.38,36.29,36.38,54955.5,25.9901,26.0402,25.9758,26.0402,54955.5
2016-11-01 15:40:00,36.38,36.39,36.31,36.35,56493.0,26.0402,26.0474,25.9901,26.0187,56493.0
2016-11-01 15:45:00,36.35,36.43,36.35,36.43,66714.0,26.0187,26.076,26.0187,26.076,66714.0
2016-11-01 15:50:00,36.41,36.43,36.38,36.41,111777.0,26.0617,26.076,26.0402,26.0617,111777.0
2016-11-01 15:55:00,36.42,36.45,36.39,36.4,233761.5,26.0688,26.0903,26.0474,26.0545,233761.5
2016-11-02 09:30:00,36.39,36.48,36.25,36.46,37416.0,26.0474,26.1118,25.9472,26.0975,37416.0
2016-11-02 09:35:00,36.46,36.71,36.46,36.68,21000.0,26.0975,26.2764,26.0975,26.2549,21000.0
2016-11-02 09:40:00,36.64,36.75,36.64,36.74,43230.0,26.2263,26.3051,26.2263,26.2979,43230.0
2016-11-02 09:45:00,36.76,36.77,36.67,36.7,17352.0,26.3122,26.3194,26.2478,26.2693,17352.0
2016-11-02 09:50:00,36.69,36.71,36.59,36.59,12535.5,26.2621,26.2764,26.1905,26.1905,12535.5
2016-11-02 09:55:00,36.61,36.65,36.61,36.63,13015.5,26.2048,26.2335,26.2048,26.2192,13015.5
2016-11-02 10:00:00,36.62,36.65,36.49,36.56,55440.0,26.212,26.2335,26.1189,26.1691,55440.0
2016-11-02 10:05:00,36.55,36.59,36.53,36.58,21306.0,26.1619,26.1905,26.1476,26.1834,21306.0
2016-11-02 10:10:00,36.59,36.62,36.57,36.62,14320.5,26.1905,26.212,26.1762,26.212,14320.5
2016-11-02 10:15:00,36.63,36.64,36.58,36.58,20190.0,26.2192,26.2263,26.1834,26.1834,20190.0
2016-11-02 10:20:00,36.57,36.61,36.51,36.51,22089.0,26.1762,26.2048,26.1333,26.1333,22089.0
2016-11-02 10:25:00,36.51,36.59,36.51,36.58,20076.0,26.1333,26.1905,26.1333,26.1834,20076.0
2016-11-02 10:30:00,36.56,36.56,36.47,36.47,26083.5,26.1691,26.1691,26.1046,26.1046,26083.5
2016-11-02 10:35:00,36.49,36.61,36.47,36.61,17922.0,26.1189,26.2048,26.1046,26.2048,17922.0
2016-11-02 10:40:00,36.59,36.61,36.55,36.57,14673.0,26.1905,26.2048,26.1619,26.1762,14673.0
2016-11-02 10:45:00,36.56,36.56,36.51,36.54,183981.0,26.1691,26.1691,26.1333,26.1547,183981.0
2016-11-02 10:50:00,36.53,36.54,36.45,36.48,35503.5,26.1476,26.1547,26.0903,26.1118,35503.5
2016-11-02 10:55:00,36.49,36.58,36.47,36.56,34572.0,26.1189,26.1834,26.1046,26.1691,34572.0
2016-11-02 11:00:00,36.56,36.58,36.53,36.53,29511.0,26.1691,26.1834,26.1476,26.1476,29511.0
2016-11-02 11:05:00,36.52,36.55,36.48,36.55,18010.5,26.1404,26.1619,26.1118,26.1619,18010.5
2016-11-02 11:10:00,36.55,36.62,36.51,36.61,52729.5,26.1619,26.212,26.1333,26.2048,52729.5
2016-11-02 11:15:00,36.6,36.63,36.57,36.57,43420.5,26.1977,26.2192,26.1762,26.1762,43420.5
2016-11-02 11:20:00,36.57,36.59,36.56,36.57,28777.5,26.1762,26.1905,26.1691,26.1762,28777.5
2016-11-02 11:25:00,36.57,36.6,36.53,36.53,48063.0,26.1762,26.1977,26.1476,26.1476,48063.0
2016-11-02 11:30:00,36.53,36.54,36.5,36.51,39631.5,26.1476,26.1547,26.1261,26.1333,39631.5
2016-11-02 11:35:00,36.5,36.53,36.47,36.53,12114.0,26.1261,26.1476,26.1046,26.1476,12114.0
2016-11-02 11:40:00,36.54,36.54,36.52,36.53,34473.0,26.1547,26.1547,26.1404,26.1476,34473.0
2016-11-02 11:45:00,36.53,36.6,36.53,36.59,40441.5,26.1476,26.1977,26.1476,26.1905,40441.5
2016-11-02 11:50:00,36.58,36.58,36.52,36.53,18819.0,26.1834,26.1834,26.1404,26.1476,18819.0
2016-11-02 11:55:00,36.53,36.57,36.51,36.55,227332.5,26.1476,26.1762,26.1333,26.1619,227332.5
2016-11-02 12:00:00,36.55,36.59,36.53,36.57,11358.0,26.1619,26.1905,26.1476,26.1762,11358.0
2016-11-02 12:05:00,36.57,36.61,36.56,36.6,11200.5,26.1762,26.2048,26.1691,26.1977,11200.5
2016-11-02 12:10:00,36.62,36.63,36.61,36.62,20079.0,26.212,26.2192,26.2048,26.212,20079.0
2016-11-02 12:15:00,36.62,36.69,36.62,36.67,37366.5,26.212,26.2621,26.212,26.2478,37366.5
2016-11-02 12:20:00,36.66,36.66,36.63,36.66,13290.0,26.2406,26.2406,26.2192,26.2406,13290.0
2016-11-02 12:25:00,36.65,36.67,36.65,36.66,13941.0,26.2335,26.2478,26.2335,26.2406,13941.0
2016-11-02 12:30:00,36.66,36.67,36.63,36.63,19513.5,26.2406,26.2478,26.2192,26.2192,19513.5
2016-11-02 12:35:00,36.63,36.67,36.63,36.65,12360.0,26.2192,26.2478,26.2192,26.2335,12360.0
2016-11-02 12:40:00,36.66,36.69,36.66,36.66,20230.5,26.2406,26.2621,26.2406,26.2406,20230.5
2016-11-02 12:45:00,36.66,36.67,36.65,36.66,3000.0,26.2406,26.2478,26.2335,26.2406,3000.0
2016-11-02 12:50:00,36.66,36.67,36.63,36.63,20149.5,26.2406,26.2478,26.2192,26.2192,20149.5
2016-11-02 12:55:00,36.64,36.65,36.63,36.65,5938.5,26.2263,26.2335,26.2192,26.2335,5938.5
2016-11-02 13:00:00,36.65,36.67,36.55,36.56,16548.0,26.2335,26.2478,26.1619,26.1691,16548.0
2016-11-02 13:05:00,36.56,36.57,36.53,36.55,9055.5,26.1691,26.1762,26.1476,26.1619,9055.5
2016-11-02 13:10:00,36.55,36.55,36.48,36.48,7768.5,26.1619,26.1619,26.1118,26.1118,7768.5
2016-11-02 13:15:00,36.49,36.49,36.45,36.46,21273.0,26.1189,26.1189,26.0903,26.0975,21273.0
2016-11-02 13:20:00,36.47,36.5,36.47,36.5,10330.5,26.1046,26.1261,26.1046,26.1261,10330.5
2016-11-02 13:25:00,36.49,36.52,36.47,36.51,16041.0,26.1189,26.1404,26.1046,26.1333,16041.0
2016-11-02 13:30:00,36.52,36.53,36.49,36.5,14316.0,26.1404,26.1476,26.1189,26.1261,14316.0
2016-11-02 13:35:00,36.5,36.51,36.47,36.47,9022.5,26.1261,26.1333,26.1046,26.1046,9022.5
2016-11-02 13:40:00,36.47,36.49,36.47,36.49,8008.5,26.1046,26.1189,26.1046,26.1189,8008.5
2016-11-02 13:45:00,36.51,36.55,36.4,36.47,72214.5,26.1333,26.1619,26.0545,26.1046,72214.5
2016-11-02 13:50:00,36.48,36.52,36.45,36.45,45678.0,26.1118,26.1404,26.0903,26.0903,45678.0
2016-11-02 13:55:00,36.45,36.48,36.41,36.45,43087.5,26.0903,26.1118,26.0617,26.0903,43087.5
2016-11-02 14:00:00,36.45,36.51,36.35,36.36,53965.5,26.0903,26.1333,26.0187,26.0259,53965.5
2016-11-02 14:05:00,36.36,36.39,36.23,36.27,68280.0,26.0259,26.0474,25.9328,25.9615,68280.0
2016-11-02 14:10:00,36.27,36.43,36.26,36.36,46018.5,25.9615,26.076,25.9543,26.0259,46018.5
2016-11-02 14:15:00,36.36,36.43,36.31,36.42,62020.5,26.0259,26.076,25.9901,26.0688,62020.5
2016-11-02 14:20:00,36.43,36.49,36.35,36.43,51354.0,26.076,26.1189,26.0187,26.076,51354.0
2016-11-02 14:25:00,36.43,36.51,36.37,36.43,66006.0,26.076,26.1333,26.0331,26.076,66006.0
2016-11-02 14:30:00,36.41,36.44,36.37,36.4,39076.5,26.0617,26.0832,26.0331,26.0545,39076.5
2016-11-02 14:35:00,36.41,36.45,36.37,36.4,44241.0,26.0617,26.0903,26.0331,26.0545,44241.0
2016-11-02 14:40:00,36.39,36.45,36.37,36.41,69565.5,26.0474,26.0903,26.0331,26.0617,69565.5
2016-11-02 14:45:00,36.41,36.45,36.34,36.37,38683.5,26.0617,26.0903,26.0116,26.0331,38683.5
2016-11-02 14:50:00,36.37,36.39,36.33,36.35,15312.0,26.0331,26.0474,26.0044,26.0187,15312.0
2016-11-02 14:55:00,36.35,36.43,36.34,36.4,21978.0,26.0187,26.076,26.0116,26.0545,21978.0
2016-11-02 15:00:00,36.39,36.43,36.35,36.42,24484.5,26.0474,26.076,26.0187,26.0688,24484.5
2016-11-02 15:05:00,36.43,36.47,36.41,36.46,28080.0,26.076,26.1046,26.0617,26.0975,28080.0
2016-11-02 15:10:00,36.47,36.48,36.41,36.45,33697.5,26.1046,26.1118,26.0617,26.0903,33697.5
2016-11-02 15:15:00,36.44,36.46,36.38,36.39,24550.5,26.0832,26.0975,26.0402,26.0474,24550.5
2016-11-02 15:20:00,36.39,36.44,36.39,36.44,76371.0,26.0474,26.0832,26.0474,26.0832,76371.0
2016-11-02 15:25:00,36.44,36.51,36.43,36.5,30670.5,26.0832,26.1333,26.076,26.1261,30670.5
2016-11-02 15:30:00,36.5,36.5,36.46,36.49,44644.5,26.1261,26.1261,26.0975,26.1189,44644.5
2016-11-02 15:35:00,36.48,36.49,36.43,36.43,32158.5,26.1118,26.1189,26.076,26.076,32158.5
2016-11-02 15:40:00,36.43,36.47,36.43,36.46,34569.0,26.076,26.1046,26.076,26.0975,34569.0
2016-11-02 15:45:00,36.45,36.48,36.42,36.45,44124.0,26.0903,26.1118,26.0688,26.0903,44124.0
2016-11-02 15:50:00,36.45,36.45,36.37,36.37,58861.5,26.0903,26.0903,26.0331,26.0331,58861.5
2016-11-02 15:55:00,36.37,36.4,36.33,36.35,115875.0,26.0331,26.0545,26.0044,26.0187,115875.0
2016-11-03 09:30:00,36.41,36.41,36.18,36.19,24010.5,26.0617,26.0617,25.8971,25.9042,24010.5
2016-11-03 09:35:00,36.21,36.43,36.21,36.42,3592.5,25.9185,26.076,25.9185,26.0688,3592.5
2016-11-03 09:40:00,36.34,36.52,36.34,36.45,17380.5,26.0116,26.1404,26.0116,26.0903,17380.5
2016-11-03 09:45:00,36.46,36.53,36.43,36.51,40270.5,26.0975,26.1476,26.076,26.1333,40270.5
2016-11-03 09:50:00,36.47,36.54,36.41,36.51,4252.5,26.1046,26.1547,26.0617,26.1333,4252.5
2016-11-03 09:55:00,36.53,36.59,36.5,36.5,6948.0,26.1476,26.1905,26.1261,26.1261,6948.0
2016-11-03 10:00:00,36.47,36.5,36.29,36.3,18079.5,26.1046,26.1261,25.9758,25.9829,18079.5
2016-11-03 10:05:00,36.32,36.43,36.3,36.4,6000.0,25.9973,26.076,25.9829,26.0545,6000.0
2016-11-03 10:10:00,36.4,36.48,36.4,36.45,4446.0,26.0545,26.1118,26.0545,26.0903,4446.0
2016-11-03 10:15:00,36.42,36.44,36.35,36.42,4413.0,26.0688,26.0832,26.0187,26.0688,4413.0
2016-11-03 10:20:00,36.43,36.54,36.43,36.49,14964.0,26.076,26.1547,26.076,26.1189,14964.0
2016-11-03 10:25:00,36.49,36.55,36.49,36.53,6045.0,26.1189,26.1619,26.1189,26.1476,6045.0
2016-11-03 10:30:00,36.53,36.55,36.46,36.53,23737.5,26.1476,26.1619,26.0975,26.1476,23737.5
2016-11-03 10:35:00,36.53,36.56,36.51,36.53,6198.0,26.1476,26.1691,26.1333,26.1476,6198.0
2016-11-03 10:40:00,36.49,36.56,36.47,36.54,6268.5,26.1189,26.1691,26.1046,26.1547,6268.5
2016-11-03 10:45:00,36.54,36.56,36.47,36.52,8590.5,26.1547,26.1691,26.1046,26.1404,8590.5
2016-11-03 10:50:00,36.53,36.53,36.49,36.52,7956.0,26.1476,26.1476,26.1189,26.1404,7956.0
2016-11-03 10:55:00,36.51,36.51,36.43,36.47,12015.0,26.1333,26.1333,26.076,26.1046,12015.0
2016-11-03 11:00:00,36.48,36.49,36.43,36.45,18708.0,26.1118,26.1189,26.076,26.0903,18708.0
2016-11-03 11:05:00,36.47,36.5,36.47,36.49,3750.0,26.1046,26.1261,26.1046,26.1189,3750.0
2016-11-03 11:10:00,36.49,36.49,36.44,36.45,11263.5,26.1189,26.1189,26.0832,26.0903,11263.5
2016-11-03 11:15:00,36.45,36.53,36.43,36.53,40875.0,26.0903,26.1476,26.076,26.1476,40875.0
2016-11-03 11:20:00,36.53,36.58,36.53,36.57,5700.0,26.1476,26.1834,26.1476,26.1762,5700.0
2016-11-03 11:25:00,36.56,36.63,36.55,36.55,19953.0,26.1691,26.2192,26.1619,26.1619,19953.0
2016-11-03 11:30:00,36.55,36.6,36.55,36.57,6645.0,26.1619,26.1977,26.1619,26.1762,6645.0
2016-11-03 11:35:00,36.59,36.63,36.57,36.57,13402.5,26.1905,26.2192,26.1762,26.1762,13402.5
2016-11-03 11:40:00,36.6,36.6,36.51,36.52,10347.0,26.1977,26.1977,26.1333,26.1404,10347.0
2016-11-03 11:45:00,36.53,36.58,36.51,36.57,17436.0,26.1476,26.1834,26.1333,26.1762,17436.0
2016-11-03 11:50:00,36.57,36.58,36.55,36.58,10680.0,26.1762,26.1834,26.1619,26.1834,10680.0
2016-11-03 11:55:00,36.59,36.59,36.53,36.57,11241.0,26.1905,26.1905,26.1476,26.1762,11241.0
2016-11-03 12:00:00,36.57,36.61,36.57,36.57,18561.0,26.1762,26.2048,26.1762,26.1762,18561.0
2016-11-03 12:05:00,36.57,36.57,36.17,36.22,343711.5,26.1762,26.1762,25.8899,25.9257,343711.5
2016-11-03 12:10:00,36.21,36.36,36.15,36.18,226002.0,25.9185,26.0259,25.8756,25.8971,226002.0
2016-11-03 12:15:00,36.19,36.43,36.19,36.37,156550.5,25.9042,26.076,25.9042,26.0331,156550.5
2016-11-03 12:20:00,36.35,36.44,36.34,36.38,19095.0,26.0187,26.0832,26.0116,26.0402,19095.0
2016-11-03 12:25:00,36.38,36.45,36.35,36.37,17613.0,26.0402,26.0903,26.0187,26.0331,17613.0
2016-11-03 12:30:00,36.37,36.38,36.33,36.33,29445.0,26.0331,26.0402,26.0044,26.0044,29445.0
2016-11-03 12:35:00,36.32,36.33,36.25,36.25,24963.0,25.9973,26.0044,25.9472,25.9472,24963.0
2016-11-03 12:40:00,36.25,36.27,36.18,36.19,79573.5,25.9472,25.9615,25.8971,25.9042,79573.5
2016-11-03 12:45:00,36.19,36.21,36.15,36.18,22633.5,25.9042,25.9185,25.8756,25.8971,22633.5
2016-11-03 12:50:00,36.18,36.2,36.13,36.19,32041.5,25.8971,25.9114,25.8613,25.9042,32041.5
2016-11-03 12:55:00,36.19,36.23,36.18,36.21,25873.5,25.9042,25.9328,25.8971,25.9185,25873.5
2016-11-03 13:00:00,36.2,36.2,36.09,36.11,29329.5,25.9114,25.9114,25.8326,25.847,29329.5
2016-11-03 13:05:00,36.1,36.13,36.07,36.07,41926.5,25.8398,25.8613,25.8183,25.8183,41926.5
2016-11-03 13:10:00,36.07,36.11,36.05,36.05,25303.5,25.8183,25.847,25.804,25.804,25303.5
2016-11-03 13:15:00,36.07,36.08,36.05,36.06,16119.0,25.8183,25.8255,25.804,25.8112,16119.0
2016-11-03 13:20:00,36.08,36.09,36.05,36.07,17448.0,25.8255,25.8326,25.804,25.8183,17448.0
2016-11-03 13:25:00,36.09,36.16,36.08,36.15,17665.5,25.8326,25.8827,25.8255,25.8756,17665.5
2016-11-03 13:30:00,36.15,36.15,36.13,36.13,10081.5,25.8756,25.8756,25.8613,25.8613,10081.5
2016-11-03 13:35:00,36.12,36.12,36.09,36.09,16699.5,25.8541,25.8541,25.8326,25.8326,16699.5
2016-11-03 13:40:00,36.11,36.14,36.03,36.03,26752.5,25.847,25.8684,25.7897,25.7897,26752.5
2016-11-03 13:45:00,36.03,36.07,36.0,36.07,23284.5,25.7897,25.8183,25.7682,25.8183,23284.5
2016-11-03 13:50:00,36.07,36.09,36.03,36.05,15564.0,25.8183,25.8326,25.7897,25.804,15564.0
2016-11-03 13:55:00,36.05,36.05,36.0,36.02,16278.0,25.804,25.804,25.7682,25.7825,16278.0
2016-11-03 14:00:00,36.01,36.08,36.0,36.07,16900.5,25.7754,25.8255,25.7682,25.8183,16900.5
2016-11-03 14:05:00,36.07,36.1,36.04,36.07,28338.0,25.8183,25.8398,25.7968,25.8183,28338.0
2016-11-03 14:10:00,36.06,36.13,36.06,36.09,15463.5,25.8112,25.8613,25.8112,25.8326,15463.5
2016-11-03 14:15:00,36.09,36.1,36.05,36.07,25894.5,25.8326,25.8398,25.804,25.8183,25894.5
2016-11-03 14:20:00,36.07,36.11,36.04,36.09,17791.5,25.8183,25.847,25.7968,25.8326,17791.5
2016-11-03 14:25:00,36.11,36.12,36.08,36.09,44241.0,25.847,25.8541,25.8255,25.8326,44241.0
2016-11-03 14:30:00,36.09,36.11,36.09,36.1,19809.0,25.8326,25.847,25.8326,25.8398,19809.0
2016-11-03 14:35:00,36.1,36.14,36.09,36.13,23073.0,25.8398,25.8684,25.8326,25.8613,23073.0
2016-11-03 14:40:00,36.12,36.14,36.11,36.11,10024.5,25.8541,25.8684,25.847,25.847,10024.5
2016-11-03 14:45:00,36.11,36.17,36.11,36.15,17631.0,25.847,25.8899,25.847,25.8756,17631.0
2016-11-03 14:50:00,36.16,36.19,36.15,36.19,13155.0,25.8827,25.9042,25.8756,25.9042,13155.0
2016-11-03 14:55:00,36.19,36.21,36.17,36.2,23779.5,25.9042,25.9185,25.8899,25.9114,23779.5
2016-11-03 15:00:00,36.19,36.19,36.15,36.15,28305.0,25.9042,25.9042,25.8756,25.8756,28305.0
2016-11-03 15:05:00,36.15,36.19,36.15,36.18,38545.5,25.8756,25.9042,25.8756,25.8971,38545.5
2016-11-03 15:10:00,36.17,36.19,36.16,36.19,20178.0,25.8899,25.9042,25.8827,25.9042,20178.0
2016-11-03 15:15:00,36.19,36.22,36.15,36.15,29116.5,25.9042,25.9257,25.8756,25.8756,29116.5
2016-11-03 15:20:00,36.15,36.19,36.14,36.17,16047.0,25.8756,25.9042,25.8684,25.8899,16047.0
2016-11-03 15:25:00,36.17,36.19,36.16,36.17,16965.0,25.8899,25.9042,25.8827,25.8899,16965.0
2016-11-03 15:30:00,36.16,36.16,36.08,36.1,48915.0,25.8827,25.8827,25.8255,25.8398,48915.0
2016-11-03 15:35:00,36.11,36.14,36.1,36.11,23106.0,25.847,25.8684,25.8398,25.847,23106.0
2016-11-03 15:40:00,36.11,36.11,36.05,36.07,40917.0,25.847,25.847,25.804,25.8183,40917.0
2016-11-03 15:45:00,36.07,36.12,36.05,36.05,63471.0,25.8183,25.8541,25.804,25.804,63471.0
2016-11-03 15:50:00,36.05,36.08,36.05,36.07,75043.5,25.804,25.8255,25.804,25.8183,75043.5
2016-11-03 15:55:00,36.07,36.1,36.06,36.09,122545.5,25.8183,25.8398,25.8112,25.8326,122545.5
2016-11-04 09:30:00,35.75,36.3,35.75,36.3,136074.0,25.5893,25.9829,25.5893,25.9829,136074.0
2016-11-04 09:35:00,36.32,36.33,36.11,36.13,24672.0,25.9973,26.0044,25.847,25.8613,24672.0
2016-11-04 09:40:00,36.15,36.21,36.01,36.01,136260.0,25.8756,25.9185,25.7754,25.7754,136260.0
2016-11-04 09:45:00,36.01,36.02,35.84,35.84,57883.5,25.7754,25.7825,25.6537,25.6537,57883.5
2016-11-04 09:50:00,35.84,36.02,35.82,35.99,38548.5,25.6537,25.7825,25.6394,25.7611,38548.5
2016-11-04 09:55:00,35.98,35.99,35.79,35.89,23943.0,25.7539,25.7611,25.6179,25.6895,23943.0
2016-11-04 10:00:00,35.9,36.04,35.85,35.99,27754.5,25.6966,25.7968,25.6608,25.7611,27754.5
2016-11-04 10:05:00,35.98,36.07,35.96,36.0,15529.5,25.7539,25.8183,25.7396,25.7682,15529.5
2016-11-04 10:10:00,35.99,36.06,35.95,35.95,15508.5,25.7611,25.8112,25.7324,25.7324,15508.5
2016-11-04 10:15:00,35.97,36.08,35.93,36.04,49462.5,25.7467,25.8255,25.7181,25.7968,49462.5
2016-11-04 10:20:00,36.04,36.11,36.03,36.11,13416.0,25.7968,25.847,25.7897,25.847,13416.0
2016-11-04 10:25:00,36.11,36.17,36.07,36.13,24300.0,25.847,25.8899,25.8183,25.8613,24300.0
2016-11-04 10:30:00,36.11,36.19,36.07,36.14,46608.0,25.847,25.9042,25.8183,25.8684,46608.0
2016-11-04 10:35:00,36.13,36.22,36.11,36.22,31993.5,25.8613,25.9257,25.847,25.9257,31993.5
2016-11-04 10:40:00,36.22,36.27,36.19,36.22,23806.5,25.9257,25.9615,25.9042,25.9257,23806.5
2016-11-04 10:45:00,36.23,36.23,36.18,36.18,25534.5,25.9328,25.9328,25.8971,25.8971,25534.5
2016-11-04 10:50:00,36.19,36.27,36.18,36.27,56617.5,25.9042,25.9615,25.8971,25.9615,56617.5
2016-11-04 10:55:00,36.27,36.28,36.22,36.23,26956.5,25.9615,25.9686,25.9257,25.9328,26956.5
2016-11-04 11:00:00,36.21,36.26,36.17,36.25,49033.5,25.9185,25.9543,25.8899,25.9472,49033.5
2016-11-04 11:05:00,36.26,36.27,36.19,36.22,21193.5,25.9543,25.9615,25.9042,25.9257,21193.5
2016-11-04 11:10:00,36.21,36.27,36.19,36.27,12397.5,25.9185,25.9615,25.9042,25.9615,12397.5
2016-11-04 11:15:00,36.27,36.27,36.23,36.27,15829.5,25.9615,25.9615,25.9328,25.9615,15829.5
2016-11-04 11:20:00,36.27,36.39,36.27,36.38,83697.0,25.9615,26.0474,25.9615,26.0402,83697.0
2016-11-04 11:25:00,36.39,36.42,36.36,36.39,54262.5,26.0474,26.0688,26.0259,26.0474,54262.5
2016-11-04 11:30:00,36.37,36.37,36.31,36.33,26053.5,26.0331,26.0331,25.9901,26.0044,26053.5
2016-11-04 11:35:00,36.33,36.33,36.28,36.31,26884.5,26.0044,26.0044,25.9686,25.9901,26884.5
2016-11-04 11:40:00,36.31,36.36,36.3,36.36,24426.0,25.9901,26.0259,25.9829,26.0259,24426.0
2016-11-04 11:45:00,36.37,36.37,36.33,36.37,10042.5,26.0331,26.0331,26.0044,26.0331,10042.5
2016-11-04 11:50:00,36.37,36.47,36.37,36.47,27852.0,26.0331,26.1046,26.0331,26.1046,27852.0
2016-11-04 11:55:00,36.47,36.51,36.46,36.5,24741.0,26.1046,26.1333,26.0975,26.1261,24741.0
2016-11-04 12:00:00,36.5,36.54,36.48,36.53,23908.5,26.1261,26.1547,26.1118,26.1476,23908.5
2016-11-04 12:05:00,36.53,36.56,36.51,36.56,24172.5,26.1476,26.1691,26.1333,26.1691,24172.5
2016-11-04 12:10:00,36.56,36.63,36.53,36.62,17400.0,26.1691,26.2192,26.1476,26.212,17400.0
2016-11-04 12:15:00,36.62,36.71,36.61,36.69,71152.5,26.212,26.2764,26.2048,26.2621,71152.5
2016-11-04 12:20:00,36.69,36.69,36.68,36.69,9877.5,26.2621,26.2621,26.2549,26.2621,9877.5
2016-11-04 12:25:00,36.67,36.69,36.66,36.68,23244.0,26.2478,26.2621,26.2406,26.2549,23244.0
2016-11-04 12:30:00,36.67,36.67,36.63,36.65,14556.0,26.2478,26.2478,26.2192,26.2335,14556.0
2016-11-04 12:35:00,36.66,36.67,36.65,36.67,8589.0,26.2406,26.2478,26.2335,26.2478,8589.0
2016-11-04 12:40:00,36.67,36.69,36.67,36.68,12633.0,26.2478,26.2621,26.2478,26.2549,12633.0
2016-11-04 12:45:00,36.67,36.67,36.63,36.67,14844.0,26.2478,26.2478,26.2192,26.2478,14844.0
2016-11-04 12:50:00,36.67,36.68,36.66,36.66,18307.5,26.2478,26.2549,26.2406,26.2406,18307.5
2016-11-04 12:55:00,36.67,36.72,36.65,36.72,20154.0,26.2478,26.2836,26.2335,26.2836,20154.0
2016-11-04 13:00:00,36.73,36.77,36.72,36.76,41959.5,26.2907,26.3194,26.2836,26.3122,41959.5
2016-11-04 13:05:00,36.76,36.76,36.69,36.69,26106.0,26.3122,26.3122,26.2621,26.2621,26106.0
2016-11-04 13:10:00,36.69,36.7,36.67,36.7,11479.5,26.2621,26.2693,26.2478,26.2693,11479.5
2016-11-04 13:15:00,36.7,36.71,36.67,36.69,10765.5,26.2693,26.2764,26.2478,26.2621,10765.5
2016-11-04 13:20:00,36.69,36.71,36.67,36.67,16686.0,26.2621,26.2764,26.2478,26.2478,16686.0
2016-11-04 13:25:00,36.67,36.67,36.61,36.64,18427.5,26.2478,26.2478,26.2048,26.2263,18427.5
2016-11-04 13:30:00,36.63,36.67,36.61,36.67,21565.5,26.2192,26.2478,26.2048,26.2478,21565.5
2016-11-04 13:35:00,36.67,36.67,36.64,36.65,16893.0,26.2478,26.2478,26.2263,26.2335,16893.0
2016-11-04 13:40:00,36.65,36.67,36.65,36.65,13903.5,26.2335,26.2478,26.2335,26.2335,13903.5
2016-11-04 13:45:00,36.65,36.67,36.63,36.64,14298.0,26.2335,26.2478,26.2192,26.2263,14298.0
2016-11-04 13:50:00,36.64,36.65,36.61,36.61,11443.5,26.2263,26.2335,26.2048,26.2048,11443.5
2016-11-04 13:55:00,36.6,36.61,36.58,36.59,21960.0,26.1977,26.2048,26.1834,26.1905,21960.0
2016-11-04 14:00:00,36.59,36.59,36.51,36.52,34110.0,26.1905,26.1905,26.1333,26.1404,34110.0
2016-11-04 14:05:00,36.51,36.51,36.45,36.46,16986.0,26.1333,26.1333,26.0903,26.0975,16986.0
2016-11-04 14:10:00,36.46,36.51,36.44,36.51,34263.0,26.0975,26.1333,26.0832,26.1333,34263.0
2016-11-04 14:15:00,36.51,36.56,36.51,36.53,15411.0,26.1333,26.1691,26.1333,26.1476,15411.0
2016-11-04 14:20:00,36.53,36.55,36.53,36.55,15300.0,26.1476,26.1619,26.1476,26.1619,15300.0
2016-11-04 14:25:00,36.55,36.57,36.54,36.57,33099.0,26.1619,26.1762,26.1547,26.1762,33099.0
2016-11-04 14:30:00,36.57,36.57,36.53,36.53,21960.0,26.1762,26.1762,26.1476,26.1476,21960.0
2016-11-04 14:35:00,36.53,36.53,36.51,36.53,18120.0,26.1476,26.1476,26.1333,26.1476,18120.0
2016-11-04 14:40:00,36.52,36.57,36.51,36.56,13291.5,26.1404,26.1762,26.1333,26.1691,13291.5
2016-11-04 14:45:00,36.55,36.56,36.45,36.47,34969.5,26.1619,26.1691,26.0903,26.1046,34969.5
2016-11-04 14:50:00,36.49,36.52,36.47,36.47,18994.5,26.1189,26.1404,26.1046,26.1046,18994.5
2016-11-04 14:55:00,36.47,36.49,36.45,36.47,25236.0,26.1046,26.1189,26.0903,26.1046,25236.0
2016-11-04 15:00:00,36.47,36.48,36.4,36.41,21952.5,26.1046,26.1118,26.0545,26.0617,21952.5
2016-11-04 15:05:00,36.41,36.42,36.39,36.39,26625.0,26.0617,26.0688,26.0474,26.0474,26625.0
2016-11-04 15:10:00,36.4,36.44,36.38,36.42,33645.0,26.0545,26.0832,26.0402,26.0688,33645.0
2016-11-04 15:15:00,36.42,36.43,36.39,36.39,28867.5,26.0688,26.076,26.0474,26.0474,28867.5
2016-11-04 15:20:00,36.4,36.42,36.39,36.4,29407.5,26.0545,26.0688,26.0474,26.0545,29407.5
2016-11-04 15:25:00,36.4,36.45,36.39,36.43,34470.0,26.0545,26.0903,26.0474,26.076,34470.0
2016-11-04 15:30:00,36.43,36.43,36.39,36.39,36147.0,26.076,26.076,26.0474,26.0474,36147.0
2016-11-04 15:35:00,36.39,36.42,36.36,36.39,58633.5,26.0474,26.0688,26.0259,26.0474,58633.5
2016-11-04 15:40:00,36.39,36.41,36.38,36.39,45600.0,26.0474,26.0617,26.0402,26.0474,45600.0
2016-11-04 15:45:00,36.4,36.4,36.35,36.39,82543.5,26.0545,26.0545,26.0187,26.0474,82543.5
2016-11-04 15:50:00,36.39,36.41,36.33,36.4,142096.5,26.0474,26.0617,26.0044,26.0545,142096.5
2016-11-04 15:55:00,36.4,36.41,36.35,36.35,189415.5,26.0545,26.0617,26.0187,26.0187,189415.5
2016-11-07 09:30:00,36.99,37.14,36.77,37.01,42088.5,26.4768,26.5842,26.3194,26.4912,42088.5
2016-11-07 09:35:00,36.99,37.21,36.99,37.21,18384.0,26.4768,26.6343,26.4768,26.6343,18384.0
2016-11-07 09:40:00,37.18,37.23,37.15,37.19,22513.5,26.6128,26.6486,26.5914,26.62,22513.5
2016-11-07 09:45:00,37.21,37.23,37.11,37.11,20100.0,26.6343,26.6486,26.5627,26.5627,20100.0
2016-11-07 09:50:00,37.11,37.15,37.1,37.12,8964.0,26.5627,26.5914,26.5556,26.5699,8964.0
2016-11-07 09:55:00,37.11,37.12,37.03,37.1,23722.5,26.5627,26.5699,26.5055,26.5556,23722.5
2016-11-07 10:00:00,37.11,37.15,37.06,37.13,45124.5,26.5627,26.5914,26.5269,26.5771,45124.5
2016-11-07 10:05:00,37.14,37.14,37.06,37.12,18238.5,26.5842,26.5842,26.5269,26.5699,18238.5
2016-11-07 10:10:00,37.11,37.11,37.03,37.07,13323.0,26.5627,26.5627,26.5055,26.5341,13323.0
2016-11-07 10:15:00,37.06,37.06,36.99,37.03,28918.5,26.5269,26.5269,26.4768,26.5055,28918.5
2016-11-07 10:20:00,37.03,37.03,36.97,36.99,10372.5,26.5055,26.5055,26.4625,26.4768,10372.5
2016-11-07 10:25:00,36.98,37.0,36.95,36.98,11620.5,26.4697,26.484,26.4482,26.4697,11620.5
2016-11-07 10:30:00,36.98,37.05,36.93,37.02,30289.5,26.4697,26.5198,26.4339,26.4983,30289.5
2016-11-07 10:35:00,37.02,37.05,36.98,36.99,14298.0,26.4983,26.5198,26.4697,26.4768,14298.0
2016-11-07 10:40:00,36.99,37.01,36.9,36.92,84361.5,26.4768,26.4912,26.4124,26.4267,84361.5
2016-11-07 10:45:00,36.91,36.97,36.91,36.93,10681.5,26.4196,26.4625,26.4196,26.4339,10681.5
2016-11-07 10:50:00,36.93,36.93,36.85,36.89,16924.5,26.4339,26.4339,26.3766,26.4053,16924.5
2016-11-07 10:55:00,36.87,36.96,36.87,36.94,7392.0,26.3909,26.4554,26.3909,26.4411,7392.0
2016-11-07 11:00:00,36.96,36.98,36.92,36.94,15199.5,26.4554,26.4697,26.4267,26.4411,15199.5
2016-11-07 11:05:00,36.95,37.0,36.95,37.0,12451.5,26.4482,26.484,26.4482,26.484,12451.5
2016-11-07 11:10:00,37.01,37.05,36.99,37.03,28141.5,26.4912,26.5198,26.4768,26.5055,28141.5
2016-11-07 11:15:00,37.01,37.01,36.99,37.01,6600.0,26.4912,26.4912,26.4768,26.4912,6600.0
2016-11-07 11:20:00,37.01,37.03,36.99,37.01,28218.0,26.4912,26.5055,26.4768,26.4912,28218.0
2016-11-07 11:25:00,37.01,37.04,36.99,37.02,28953.0,26.4912,26.5126,26.4768,26.4983,28953.0
2016-11-07 11:30:00,37.03,37.03,36.98,36.99,9300.0,26.5055,26.5055,26.4697,26.4768,9300.0
2016-11-07 11:35:00,37.0,37.04,37.0,37.04,6031.5,26.484,26.5126,26.484,26.5126,6031.5
2016-11-07 11:40:00,37.03,37.13,37.03,37.13,40876.5,26.5055,26.5771,26.5055,26.5771,40876.5
2016-11-07 11:45:00,37.13,37.16,37.11,37.11,41859.0,26.5771,26.5985,26.5627,26.5627,41859.0
2016-11-07 11:50:00,37.11,37.21,37.11,37.2,41134.5,26.5627,26.6343,26.5627,26.6272,41134.5
2016-11-07 11:55:00,37.2,37.25,37.19,37.24,24828.0,26.6272,26.6629,26.62,26.6558,24828.0
2016-11-07 12:00:00,37.24,37.26,37.19,37.19,32223.0,26.6558,26.6701,26.62,26.62,32223.0
2016-11-07 12:05:00,37.19,37.22,37.18,37.2,31836.0,26.62,26.6415,26.6128,26.6272,31836.0
2016-11-07 12:10:00,37.21,37.24,37.19,37.24,12726.0,26.6343,26.6558,26.62,26.6558,12726.0
2016-11-07 12:15:00,37.24,37.25,37.21,37.21,10176.0,26.6558,26.6629,26.6343,26.6343,10176.0
2016-11-07 12:20:00,37.2,37.21,37.19,37.2,12844.5,26.6272,26.6343,26.62,26.6272,12844.5
2016-11-07 12:25:00,37.2,37.21,37.19,37.2,7267.5,26.6272,26.6343,26.62,26.6272,7267.5
2016-11-07 12:30:00,37.21,37.21,37.12,37.14,34669.5,26.6343,26.6343,26.5699,26.5842,34669.5
2016-11-07 12:35:00,37.15,37.15,37.13,37.14,8007.0,26.5914,26.5914,26.5771,26.5842,8007.0
2016-11-07 12:40:00,37.15,37.16,37.13,37.13,20782.5,26.5914,26.5985,26.5771,26.5771,20782.5
2016-11-07 12:45:00,37.13,37.14,37.12,37.14,16483.5,26.5771,26.5842,26.5699,26.5842,16483.5
2016-11-07 12:50:00,37.13,37.13,37.08,37.09,15777.0,26.5771,26.5771,26.5413,26.5484,15777.0
2016-11-07 12:55:00,37.1,37.11,37.09,37.11,9754.5,26.5556,26.5627,26.5484,26.5627,9754.5
2016-11-07 13:00:00,37.11,37.13,37.09,37.11,24979.5,26.5627,26.5771,26.5484,26.5627,24979.5
2016-11-07 13:05:00,37.11,37.13,37.09,37.11,17676.0,26.5627,26.5771,26.5484,26.5627,17676.0
2016-11-07 13:10:00,37.11,37.11,37.07,37.07,11203.5,26.5627,26.5627,26.5341,26.5341,11203.5
2016-11-07 13:15:00,37.07,37.08,37.06,37.07,10045.5,26.5341,26.5413,26.5269,26.5341,10045.5
2016-11-07 13:20:00,37.07,37.07,37.02,37.02,23845.5,26.5341,26.5341,26.4983,26.4983,23845.5
2016-11-07 13:25:00,37.02,37.03,36.97,36.97,8100.0,26.4983,26.5055,26.4625,26.4625,8100.0
2016-11-07 13:30:00,36.97,37.01,36.97,37.01,5655.0,26.4625,26.4912,26.4625,26.4912,5655.0
2016-11-07 13:35:00,37.0,37.03,36.99,36.99,12297.0,26.484,26.5055,26.4768,26.4768,12297.0
2016-11-07 13:40:00,36.99,37.01,36.99,36.99,8451.0,26.4768,26.4912,26.4768,26.4768,8451.0
2016-11-07 13:45:00,36.98,37.01,36.97,37.01,15864.0,26.4697,26.4912,26.4625,26.4912,15864.0
2016-11-07 13:50:00,37.01,37.07,37.01,37.05,9663.0,26.4912,26.5341,26.4912,26.5198,9663.0
2016-11-07 13:55:00,37.05,37.09,37.05,37.09,9007.5,26.5198,26.5484,26.5198,26.5484,9007.5
2016-11-07 14:00:00,37.09,37.1,37.07,37.1,12292.5,26.5484,26.5556,26.5341,26.5556,12292.5
2016-11-07 14:05:00,37.1,37.12,37.08,37.12,14410.5,26.5556,26.5699,26.5413,26.5699,14410.5
2016-11-07 14:10:00,37.13,37.13,37.07,37.07,14214.0,26.5771,26.5771,26.5341,26.5341,14214.0
2016-11-07 14:15:00,37.07,37.14,37.07,37.14,11944.5,26.5341,26.5842,26.5341,26.5842,11944.5
2016-11-07 14:20:00,37.15,37.15,37.1,37.1,14352.0,26.5914,26.5914,26.5556,26.5556,14352.0
2016-11-07 14:25:00,37.11,37.11,37.09,37.1,5685.0,26.5627,26.5627,26.5484,26.5556,5685.0
2016-11-07 14:30:00,37.09,37.11,37.09,37.1,15709.5,26.5484,26.5627,26.5484,26.5556,15709.5
2016-11-07 14:35:00,37.11,37.13,37.11,37.13,5898.0,26.5627,26.5771,26.5627,26.5771,5898.0
2016-11-07 14:40:00,37.13,37.13,37.09,37.09,16176.0,26.5771,26.5771,26.5484,26.5484,16176.0
2016-11-07 14:45:00,37.1,37.1,37.03,37.04,11818.5,26.5556,26.5556,26.5055,26.5126,11818.5
2016-11-07 14:50:00,37.04,37.06,37.03,37.05,17323.5,26.5126,26.5269,26.5055,26.5198,17323.5
2016-11-07 14:55:00,37.05,37.07,37.05,37.06,25794.0,26.5198,26.5341,26.5198,26.5269,25794.0
2016-11-07 15:00:00,37.07,37.07,37.01,37.05,19194.0,26.5341,26.5341,26.4912,26.5198,19194.0
2016-11-07 15:05:00,37.04,37.05,37.01,37.01,16032.0,26.5126,26.5198,26.4912,26.4912,16032.0
2016-11-07 15:10:00,37.01,37.03,37.01,37.01,20482.5,26.4912,26.5055,26.4912,26.4912,20482.5
2016-11-07 15:15:00,37.01,37.05,37.0,37.03,32229.0,26.4912,26.5198,26.484,26.5055,32229.0
2016-11-07 15:20:00,37.02,37.05,37.01,37.03,21144.0,26.4983,26.5198,26.4912,26.5055,21144.0
2016-11-07 15:25:00,37.03,37.04,37.01,37.03,19531.5,26.5055,26.5126,26.4912,26.5055,19531.5
2016-11-07 15:30:00,37.02,37.02,36.99,36.99,25740.0,26.4983,26.4983,26.4768,26.4768,25740.0
2016-11-07 15:35:00,36.99,37.05,36.98,37.05,60208.5,26.4768,26.5198,26.4697,26.5198,60208.5
2016-11-07 15:40:00,37.05,37.09,37.05,37.07,42220.5,26.5198,26.5484,26.5198,26.5341,42220.5
2016-11-07 15:45:00,37.07,37.17,37.06,37.17,59146.5,26.5341,26.6057,26.5269,26.6057,59146.5
2016-11-07 15:50:00,37.17,37.21,37.15,37.19,95278.5,26.6057,26.6343,26.5914,26.62,95278.5
2016-11-07 15:55:00,37.19,37.21,37.17,37.17,174255.0,26.62,26.6343,26.6057,26.6057,174255.0
2016-11-08 09:30:00,37.11,37.11,36.6,36.78,46792.5,26.5627,26.5627,26.1977,26.3265,46792.5
2016-11-08 09:35:00,36.79,36.87,36.74,36.83,14250.0,26.3337,26.3909,26.2979,26.3623,14250.0
2016-11-08 09:40:00,36.83,36.97,36.83,36.91,39433.5,26.3623,26.4625,26.3623,26.4196,39433.5
2016-11-08 09:45:00,36.87,36.87,36.74,36.75,20550.0,26.3909,26.3909,26.2979,26.3051,20550.0
2016-11-08 09:50:00,36.75,36.75,36.69,36.7,17001.0,26.3051,26.3051,26.2621,26.2693,17001.0
2016-11-08 09:55:00,36.69,36.74,36.69,36.72,22033.5,26.2621,26.2979,26.2621,26.2836,22033.5
2016-11-08 10:00:00,36.71,36.72,36.65,36.67,22074.0,26.2764,26.2836,26.2335,26.2478,22074.0
2016-11-08 10:05:00,36.67,36.68,36.58,36.59,24432.0,26.2478,26.2549,26.1834,26.1905,24432.0
2016-11-08 10:10:00,36.6,36.62,36.55,36.55,20160.0,26.1977,26.212,26.1619,26.1619,20160.0
2016-11-08 10:15:00,36.55,36.61,36.55,36.61,21084.0,26.1619,26.2048,26.1619,26.2048,21084.0
2016-11-08 10:20:00,36.61,36.64,36.6,36.62,16147.5,26.2048,26.2263,26.1977,26.212,16147.5
2016-11-08 10:25:00,36.63,36.63,36.6,36.61,41214.0,26.2192,26.2192,26.1977,26.2048,41214.0
2016-11-08 10:30:00,36.61,36.65,36.59,36.65,35146.5,26.2048,26.2335,26.1905,26.2335,35146.5
2016-11-08 10:35:00,36.63,36.63,36.59,36.59,12903.0,26.2192,26.2192,26.1905,26.1905,12903.0
2016-11-08 10:40:00,36.58,36.58,36.54,36.58,16420.5,26.1834,26.1834,26.1547,26.1834,16420.5
2016-11-08 10:45:00,36.58,36.71,36.57,36.71,64800.0,26.1834,26.2764,26.1762,26.2764,64800.0
2016-11-08 10:50:00,36.71,36.77,36.71,36.74,27961.5,26.2764,26.3194,26.2764,26.2979,27961.5
2016-11-08 10:55:00,36.74,36.75,36.7,36.73,54568.5,26.2979,26.3051,26.2693,26.2907,54568.5
2016-11-08 11:00:00,36.73,36.75,36.7,36.7,81258.0,26.2907,26.3051,26.2693,26.2693,81258.0
2016-11-08 11:05:00,36.71,36.83,36.71,36.83,52584.0,26.2764,26.3623,26.2764,26.3623,52584.0
2016-11-08 11:10:00,36.83,36.96,36.82,36.96,36783.0,26.3623,26.4554,26.3552,26.4554,36783.0
2016-11-08 11:15:00,36.96,36.98,36.94,36.94,27568.5,26.4554,26.4697,26.4411,26.4411,27568.5
2016-11-08 11:20:00,36.95,37.01,36.94,36.94,18016.5,26.4482,26.4912,26.4411,26.4411,18016.5
2016-11-08 11:25:00,36.93,36.94,36.87,36.92,19563.0,26.4339,26.4411,26.3909,26.4267,19563.0
2016-11-08 11:30:00,36.91,37.01,36.91,37.01,50644.5,26.4196,26.4912,26.4196,26.4912,50644.5
2016-11-08 11:35:00,37.02,37.09,37.02,37.09,21550.5,26.4983,26.5484,26.4983,26.5484,21550.5
2016-11-08 11:40:00,37.09,37.11,37.07,37.11,24729.0,26.5484,26.5627,26.5341,26.5627,24729.0
2016-11-08 11:45:00,37.1,37.11,37.07,37.09,16350.0,26.5556,26.5627,26.5341,26.5484,16350.0
2016-11-08 11:50:00,37.11,37.13,37.09,37.09,13033.5,26.5627,26.5771,26.5484,26.5484,13033.5
2016-11-08 11:55:00,37.08,37.14,37.06,37.14,21961.5,26.5413,26.5842,26.5269,26.5842,21961.5
2016-11-08 12:00:00,37.14,37.15,37.13,37.15,15306.0,26.5842,26.5914,26.5771,26.5914,15306.0
2016-11-08 12:05:00,37.14,37.18,37.11,37.18,19387.5,26.5842,26.6128,26.5627,26.6128,19387.5
2016-11-08 12:10:00,37.18,37.19,37.15,37.18,19836.0,26.6128,26.62,26.5914,26.6128,19836.0
2016-11-08 12:15:00,37.19,37.23,37.16,37.19,24900.0,26.62,26.6486,26.5985,26.62,24900.0
2016-11-08 12:20:00,37.19,37.25,37.18,37.25,13987.5,26.62,26.6629,26.6128,26.6629,13987.5
2016-11-08 12:25:00,37.25,37.25,37.22,37.25,21333.0,26.6629,26.6629,26.6415,26.6629,21333.0
2016-11-08 12:30:00,37.24,37.24,37.17,37.19,18379.5,26.6558,26.6558,26.6057,26.62,18379.5
2016-11-08 12:35:00,37.19,37.21,37.17,37.17,12150.0,26.62,26.6343,26.6057,26.6057,12150.0
2016-11-08 12:40:00,37.17,37.19,37.15,37.15,10354.5,26.6057,26.62,26.5914,26.5914,10354.5
2016-11-08 12:45:00,37.15,37.15,37.11,37.14,14296.5,26.5914,26.5914,26.5627,26.5842,14296.5
2016-11-08 12:50:00,37.15,37.19,37.13,37.19,20679.0,26.5914,26.62,26.5771,26.62,20679.0
2016-11-08 12:55:00,37.18,37.19,37.15,37.17,10500.0,26.6128,26.62,26.5914,26.6057,10500.0
2016-11-08 13:00:00,37.17,37.2,37.15,37.15,9405.0,26.6057,26.6272,26.5914,26.5914,9405.0
2016-11-08 13:05:00,37.16,37.18,37.09,37.11,16654.5,26.5985,26.6128,26.5484,26.5627,16654.5
2016-11-08 13:10:00,37.11,37.12,37.1,37.12,18915.0,26.5627,26.5699,26.5556,26.5699,18915.0
2016-11-08 13:15:00,37.13,37.13,37.05,37.09,15474.0,26.5771,26.5771,26.5198,26.5484,15474.0
2016-11-08 13:20:00,37.09,37.11,37.09,37.11,9300.0,26.5484,26.5627,26.5484,26.5627,9300.0
2016-11-08 13:25:00,37.11,37.12,37.09,37.11,10020.0,26.5627,26.5699,26.5484,26.5627,10020.0
2016-11-08 13:30:00,37.11,37.15,37.11,37.13,16930.5,26.5627,26.5914,26.5627,26.5771,16930.5
2016-11-08 13:35:00,37.12,37.15,37.11,37.14,10648.5,26.5699,26.5914,26.5627,26.5842,10648.5
2016-11-08 13:40:00,37.14,37.17,37.13,37.13,11733.0,26.5842,26.6057,26.5771,26.5771,11733.0
2016-11-08 13:45:00,37.13,37.15,37.12,37.15,15328.5,26.5771,26.5914,26.5699,26.5914,15328.5
2016-11-08 13:50:00,37.15,37.16,37.12,37.13,7540.5,26.5914,26.5985,26.5699,26.5771,7540.5
2016-11-08 13:55:00,37.12,37.15,37.11,37.14,10270.5,26.5699,26.5914,26.5627,26.5842,10270.5
2016-11-08 14:00:00,37.13,37.14,37.09,37.12,18654.0,26.5771,26.5842,26.5484,26.5699,18654.0
2016-11-08 14:05:00,37.12,37.13,37.1,37.11,9057.0,26.5699,26.5771,26.5556,26.5627,9057.0
2016-11-08 14:10:00,37.11,37.11,37.05,37.05,12015.0,26.5627,26.5627,26.5198,26.5198,12015.0
2016-11-08 14:15:00,37.04,37.05,37.03,37.05,13950.0,26.5126,26.5198,26.5055,26.5198,13950.0
2016-11-08 14:20:00,37.05,37.09,37.05,37.09,29131.5,26.5198,26.5484,26.5198,26.5484,29131.5
2016-11-08 14:25:00,37.09,37.11,37.08,37.09,23805.0,26.5484,26.5627,26.5413,26.5484,23805.0
2016-11-08 14:30:00,37.09,37.09,37.03,37.03,20848.5,26.5484,26.5484,26.5055,26.5055,20848.5
2016-11-08 14:35:00,37.03,37.03,37.01,37.03,17568.0,26.5055,26.5055,26.4912,26.5055,17568.0
2016-11-08 14:40:00,37.03,37.03,36.98,36.98,13530.0,26.5055,26.5055,26.4697,26.4697,13530.0
2016-11-08 14:45:00,36.97,36.98,36.93,36.95,16132.5,26.4625,26.4697,26.4339,26.4482,16132.5
2016-11-08 14:50:00,36.95,36.98,36.93,36.97,16390.5,26.4482,26.4697,26.4339,26.4625,16390.5
2016-11-08 14:55:00,36.97,36.97,36.93,36.96,22627.5,26.4625,26.4625,26.4339,26.4554,22627.5
2016-11-08 15:00:00,36.95,36.98,36.94,36.97,24909.0,26.4482,26.4697,26.4411,26.4625,24909.0
2016-11-08 15:05:00,36.98,37.11,36.97,37.11,26487.0,26.4697,26.5627,26.4625,26.5627,26487.0
2016-11-08 15:10:00,37.1,37.13,37.08,37.09,13665.0,26.5556,26.5771,26.5413,26.5484,13665.0
2016-11-08 15:15:00,37.09,37.09,37.07,37.08,14803.5,26.5484,26.5484,26.5341,26.5413,14803.5
2016-11-08 15:20:00,37.08,37.11,37.08,37.11,16122.0,26.5413,26.5627,26.5413,26.5627,16122.0
2016-11-08 15:25:00,37.11,37.11,37.08,37.09,17833.5,26.5627,26.5627,26.5413,26.5484,17833.5
2016-11-08 15:30:00,37.09,37.16,37.09,37.15,27762.0,26.5484,26.5985,26.5484,26.5914,27762.0
2016-11-08 15:35:00,37.16,37.16,37.12,37.15,30699.0,26.5985,26.5985,26.5699,26.5914,30699.0
2016-11-08 15:40:00,37.15,37.15,37.1,37.11,34642.5,26.5914,26.5914,26.5556,26.5627,34642.5
2016-11-08 15:45:00,37.11,37.14,37.09,37.09,56200.5,26.5627,26.5842,26.5484,26.5484,56200.5
2016-11-08 15:50:00,37.1,37.1,36.99,37.01,91963.5,26.5556,26.5556,26.4768,26.4912,91963.5
2016-11-08 15:55:00,37.02,37.06,36.99,37.04,134754.0,26.4983,26.5269,26.4768,26.5126,134754.0
2016-11-09 09:30:00,35.59,37.69,35.59,37.49,107773.5,25.4747,26.9779,25.4747,26.8347,107773.5
2016-11-09 09:35:00,37.49,37.77,37.3,37.68,200667.0,26.8347,27.0352,26.6987,26.9707,200667.0
2016-11-09 09:40:00,37.65,37.85,37.57,37.81,104907.0,26.9493,27.0924,26.892,27.0638,104907.0
2016-11-09 09:45:00,37.86,38.29,37.81,38.25,139837.5,27.0996,27.4074,27.0638,27.3787,139837.5
2016-11-09 09:50:00,38.25,38.4,38.19,38.37,214150.5,27.3787,27.4861,27.3358,27.4646,214150.5
2016-11-09 09:55:00,38.35,38.35,38.11,38.14,55377.0,27.4503,27.4503,27.2785,27.3,55377.0
2016-11-09 10:00:00,38.17,38.24,37.79,37.79,53949.0,27.3215,27.3716,27.0495,27.0495,53949.0
2016-11-09 10:05:00,37.81,37.9,37.78,37.8,28540.5,27.0638,27.1282,27.0423,27.0566,28540.5
2016-11-09 10:10:00,37.79,37.83,37.67,37.79,32103.0,27.0495,27.0781,26.9636,27.0495,32103.0
2016-11-09 10:15:00,37.77,37.79,37.63,37.67,16264.5,27.0352,27.0495,26.9349,26.9636,16264.5
2016-11-09 10:20:00,37.69,37.83,37.69,37.76,23040.0,26.9779,27.0781,26.9779,27.028,23040.0
2016-11-09 10:25:00,37.79,37.96,37.79,37.96,21693.0,27.0495,27.1712,27.0495,27.1712,21693.0
2016-11-09 10:30:00,37.97,37.97,37.8,37.82,28266.0,27.1783,27.1783,27.0566,27.0709,28266.0
2016-11-09 10:35:00,37.82,37.83,37.75,37.75,16573.5,27.0709,27.0781,27.0208,27.0208,16573.5
2016-11-09 10:40:00,37.76,37.91,37.76,37.88,27636.0,27.028,27.1354,27.028,27.1139,27636.0
2016-11-09 10:45:00,37.87,37.97,37.8,37.91,23259.0,27.1067,27.1783,27.0566,27.1354,23259.0
2016-11-09 10:50:00,37.89,37.95,37.83,37.95,19708.5,27.121,27.164,27.0781,27.164,19708.5
2016-11-09 10:55:00,37.93,38.03,37.85,37.89,36507.0,27.1497,27.2213,27.0924,27.121,36507.0
2016-11-09 11:00:00,37.9,37.99,37.87,37.91,59499.0,27.1282,27.1926,27.1067,27.1354,59499.0
2016-11-09 11:05:00,37.9,37.95,37.86,37.91,23475.0,27.1282,27.164,27.0996,27.1354,23475.0
2016-11-09 11:10:00,37.93,38.11,37.91,38.09,21444.0,27.1497,27.2785,27.1354,27.2642,21444.0
2016-11-09 11:15:00,38.11,38.15,38.1,38.13,20928.0,27.2785,27.3071,27.2714,27.2928,20928.0
2016-11-09 11:20:00,38.15,38.23,38.13,38.21,24102.0,27.3071,27.3644,27.2928,27.3501,24102.0
2016-11-09 11:25:00,38.22,38.35,38.2,38.35,24010.5,27.3573,27.4503,27.3429,27.4503,24010.5
2016-11-09 11:30:00,38.33,38.48,38.33,38.45,38506.5,27.436,27.5434,27.436,27.5219,38506.5
2016-11-09 11:35:00,38.47,38.5,38.42,38.45,31470.0,27.5362,27.5577,27.5004,27.5219,31470.0
2016-11-09 11:40:00,38.43,38.43,38.32,38.42,19893.0,27.5076,27.5076,27.4288,27.5004,19893.0
2016-11-09 11:45:00,38.42,38.57,38.4,38.57,39552.0,27.5004,27.6078,27.4861,27.6078,39552.0
2016-11-09 11:50:00,38.57,38.59,38.51,38.57,26907.0,27.6078,27.6221,27.5648,27.6078,26907.0
2016-11-09 11:55:00,38.57,38.57,38.41,38.47,18519.0,27.6078,27.6078,27.4933,27.5362,18519.0
2016-11-09 12:00:00,38.45,38.49,38.37,38.37,31833.0,27.5219,27.5505,27.4646,27.4646,31833.0
2016-11-09 12:05:00,38.36,38.37,38.27,38.3,18600.0,27.4575,27.4646,27.393,27.4145,18600.0
2016-11-09 12:10:00,38.3,38.4,38.25,38.37,26530.5,27.4145,27.4861,27.3787,27.4646,26530.5
2016-11-09 12:15:00,38.37,38.51,38.37,38.47,26340.0,27.4646,27.5648,27.4646,27.5362,26340.0
2016-11-09 12:20:00,38.47,38.52,38.44,38.44,21997.5,27.5362,27.572,27.5147,27.5147,21997.5
2016-11-09 12:25:00,38.45,38.5,38.43,38.49,12924.0,27.5219,27.5577,27.5076,27.5505,12924.0
2016-11-09 12:30:00,38.48,38.53,38.42,38.49,26878.5,27.5434,27.5791,27.5004,27.5505,26878.5
2016-11-09 12:35:00,38.49,38.56,38.41,38.41,23923.5,27.5505,27.6006,27.4933,27.4933,23923.5
2016-11-09 12:40:00,38.42,38.49,38.41,38.43,15375.0,27.5004,27.5505,27.4933,27.5076,15375.0
2016-11-09 12:45:00,38.45,38.5,38.44,38.46,16533.0,27.5219,27.5577,27.5147,27.529,16533.0
2016-11-09 12:50:00,38.46,38.51,38.45,38.48,15085.5,27.529,27.5648,27.5219,27.5434,15085.5
2016-11-09 12:55:00,38.49,38.59,38.49,38.57,16644.0,27.5505,27.6221,27.5505,27.6078,16644.0
2016-11-09 13:00:00,38.57,38.57,38.48,38.5,22471.5,27.6078,27.6078,27.5434,27.5577,22471.5
2016-11-09 13:05:00,38.52,38.58,38.51,38.55,13728.0,27.572,27.6149,27.5648,27.5935,13728.0
2016-11-09 13:10:00,38.53,38.61,38.51,38.59,20449.5,27.5791,27.6364,27.5648,27.6221,20449.5
2016-11-09 13:15:00,38.59,38.59,38.48,38.55,26473.5,27.6221,27.6221,27.5434,27.5935,26473.5
2016-11-09 13:20:00,38.55,38.57,38.43,38.43,49431.0,27.5935,27.6078,27.5076,27.5076,49431.0
2016-11-09 13:25:00,38.45,38.51,38.41,38.48,31528.5,27.5219,27.5648,27.4933,27.5434,31528.5
2016-11-09 13:30:00,38.47,38.56,38.43,38.56,31161.0,27.5362,27.6006,27.5076,27.6006,31161.0
2016-11-09 13:35:00,38.55,38.59,38.53,38.57,15783.0,27.5935,27.6221,27.5791,27.6078,15783.0
2016-11-09 13:40:00,38.56,38.64,38.54,38.64,16467.0,27.6006,27.6579,27.5863,27.6579,16467.0
2016-11-09 13:45:00,38.62,38.65,38.57,38.64,16551.0,27.6436,27.665,27.6078,27.6579,16551.0
2016-11-09 13:50:00,38.64,38.65,38.59,38.61,34444.5,27.6579,27.665,27.6221,27.6364,34444.5
2016-11-09 13:55:00,38.61,38.63,38.47,38.49,23326.5,27.6364,27.6507,27.5362,27.5505,23326.5
2016-11-09 14:00:00,38.49,38.58,38.49,38.57,24327.0,27.5505,27.6149,27.5505,27.6078,24327.0
2016-11-09 14:05:00,38.58,38.63,38.58,38.62,19767.0,27.6149,27.6507,27.6149,27.6436,19767.0
2016-11-09 14:10:00,38.61,38.66,38.57,38.65,43836.0,27.6364,27.6722,27.6078,27.665,43836.0
2016-11-09 14:15:00,38.64,38.67,38.61,38.61,23512.5,27.6579,27.6794,27.6364,27.6364,23512.5
2016-11-09 14:20:00,38.63,38.66,38.6,38.65,25507.5,27.6507,27.6722,27.6293,27.665,25507.5
2016-11-09 14:25:00,38.66,38.69,38.63,38.65,39331.5,27.6722,27.6937,27.6507,27.665,39331.5
2016-11-09 14:30:00,38.67,38.71,38.65,38.66,19942.5,27.6794,27.708,27.665,27.6722,19942.5
2016-11-09 14:35:00,38.69,38.75,38.65,38.75,32550.0,27.6937,27.7366,27.665,27.7366,32550.0
2016-11-09 14:40:00,38.74,38.79,38.73,38.78,33250.5,27.7295,27.7653,27.7223,27.7581,33250.5
2016-11-09 14:45:00,38.79,38.81,38.73,38.74,28663.5,27.7653,27.7796,27.7223,27.7295,28663.5
2016-11-09 14:50:00,38.74,38.74,38.64,38.7,24462.0,27.7295,27.7295,27.6579,27.7008,24462.0
2016-11-09 14:55:00,38.69,38.72,38.62,38.67,33049.5,27.6937,27.7151,27.6436,27.6794,33049.5
2016-11-09 15:00:00,38.67,38.73,38.67,38.73,25602.0,27.6794,27.7223,27.6794,27.7223,25602.0
2016-11-09 15:05:00,38.73,38.75,38.67,38.71,30681.0,27.7223,27.7366,27.6794,27.708,30681.0
2016-11-09 15:10:00,38.71,38.77,38.71,38.76,26203.5,27.708,27.7509,27.708,27.7438,26203.5
2016-11-09 15:15:00,38.77,38.83,38.73,38.81,36526.5,27.7509,27.7939,27.7223,27.7796,36526.5
2016-11-09 15:20:00,38.83,38.83,38.76,38.8,46584.0,27.7939,27.7939,27.7438,27.7724,46584.0
2016-11-09 15:25:00,38.79,38.83,38.77,38.77,57210.0,27.7653,27.7939,27.7509,27.7509,57210.0
2016-11-09 15:30:00,38.77,38.78,38.66,38.69,74241.0,27.7509,27.7581,27.6722,27.6937,74241.0
2016-11-09 15:35:00,38.69,38.71,38.65,38.66,48402.0,27.6937,27.708,27.665,27.6722,48402.0
2016-11-09 15:40:00,38.65,38.69,38.63,38.68,82932.0,27.665,27.6937,27.6507,27.6865,82932.0
2016-11-09 15:45:00,38.68,38.68,38.53,38.62,118573.5,27.6865,27.6865,27.5791,27.6436,118573.5
2016-11-09 15:50:00,38.62,38.66,38.59,38.59,107991.0,27.6436,27.6722,27.6221,27.6221,107991.0
2016-11-09 15:55:00,38.6,38.68,38.57,38.64,252663.0,27.6293,27.6865,27.6078,27.6579,252663.0
2016-11-10 09:30:00,38.75,39.27,38.75,39.06,79101.0,27.7366,28.1088,27.7366,27.9585,79101.0
2016-11-10 09:35:00,39.19,39.73,39.09,39.63,79483.5,28.0516,28.4381,27.98,28.3665,79483.5
2016-11-10 09:40:00,39.59,39.78,39.58,39.72,57426.0,28.3379,28.4739,28.3307,28.4309,57426.0
2016-11-10 09:45:00,39.73,39.77,39.62,39.65,44358.0,28.4381,28.4667,28.3594,28.3808,44358.0
2016-11-10 09:50:00,39.62,39.69,39.51,39.67,43189.5,28.3594,28.4095,28.2806,28.3951,43189.5
2016-11-10 09:55:00,39.67,39.69,39.58,39.63,39145.5,28.3951,28.4095,28.3307,28.3665,39145.5
2016-11-10 10:00:00,39.64,39.75,39.58,39.59,74913.0,28.3737,28.4524,28.3307,28.3379,74913.0
2016-11-10 10:05:00,39.59,39.71,39.58,39.59,40111.5,28.3379,28.4238,28.3307,28.3379,40111.5
2016-11-10 10:10:00,39.59,39.61,39.46,39.52,85218.0,28.3379,28.3522,28.2448,28.2878,85218.0
2016-11-10 10:15:00,39.54,39.67,39.53,39.53,95962.5,28.3021,28.3951,28.2949,28.2949,95962.5
2016-11-10 10:20:00,39.53,39.75,39.53,39.69,106087.5,28.2949,28.4524,28.2949,28.4095,106087.5
2016-11-10 10:25:00,39.69,39.73,39.48,39.48,43060.5,28.4095,28.4381,28.2591,28.2591,43060.5
2016-11-10 10:30:00,39.5,39.74,39.49,39.63,54937.5,28.2735,28.4452,28.2663,28.3665,54937.5
2016-11-10 10:35:00,39.61,39.69,39.38,39.47,84801.0,28.3522,28.4095,28.1876,28.252,84801.0
2016-11-10 10:40:00,39.49,39.71,39.43,39.71,104998.5,28.2663,28.4238,28.2234,28.4238,104998.5
2016-11-10 10:45:00,39.72,39.81,39.69,39.75,47730.0,28.4309,28.4954,28.4095,28.4524,47730.0
2016-11-10 10:50:00,39.75,39.83,39.61,39.72,84211.5,28.4524,28.5097,28.3522,28.4309,84211.5
2016-11-10 10:55:00,39.72,39.72,39.39,39.55,83005.5,28.4309,28.4309,28.1947,28.3092,83005.5
2016-11-10 11:00:00,39.55,39.7,39.46,39.55,64143.0,28.3092,28.4166,28.2448,28.3092,64143.0
2016-11-10 11:05:00,39.55,39.73,39.54,39.59,55833.0,28.3092,28.4381,28.3021,28.3379,55833.0
2016-11-10 11:10:00,39.58,39.66,39.47,39.66,61158.0,28.3307,28.388,28.252,28.388,61158.0
2016-11-10 11:15:00,39.66,39.71,39.61,39.67,181503.0,28.388,28.4238,28.3522,28.3951,181503.0
2016-11-10 11:20:00,39.67,39.91,39.67,39.91,89944.5,28.3951,28.5669,28.3951,28.5669,89944.5
2016-11-10 11:25:00,39.88,39.89,39.66,39.73,88996.5,28.5455,28.5526,28.388,28.4381,88996.5
2016-11-10 11:30:00,39.73,39.81,39.67,39.73,37618.5,28.4381,28.4954,28.3951,28.4381,37618.5
2016-11-10 11:35:00,39.72,39.75,39.65,39.73,42750.0,28.4309,28.4524,28.3808,28.4381,42750.0
2016-11-10 11:40:00,39.73,39.9,39.68,39.85,51840.0,28.4381,28.5598,28.4023,28.524,51840.0
2016-11-10 11:45:00,39.86,39.95,39.71,39.73,51721.5,28.5311,28.5956,28.4238,28.4381,51721.5
2016-11-10 11:50:00,39.72,39.79,39.69,39.77,55251.0,28.4309,28.481,28.4095,28.4667,55251.0
2016-11-10 11:55:00,39.76,39.76,39.65,39.73,38478.0,28.4596,28.4596,28.3808,28.4381,38478.0
2016-11-10 12:00:00,39.73,39.78,39.66,39.67,39987.0,28.4381,28.4739,28.388,28.3951,39987.0
2016-11-10 12:05:00,39.68,39.8,39.67,39.69,36399.0,28.4023,28.4882,28.3951,28.4095,36399.0
2016-11-10 12:10:00,39.67,39.77,39.67,39.69,41515.5,28.3951,28.4667,28.3951,28.4095,41515.5
2016-11-10 12:15:00,39.68,39.75,39.66,39.68,43917.0,28.4023,28.4524,28.388,28.4023,43917.0
2016-11-10 12:20:00,39.67,39.73,39.66,39.7,36262.5,28.3951,28.4381,28.388,28.4166,36262.5
2016-11-10 12:25:00,39.71,39.73,39.66,39.7,34066.5,28.4238,28.4381,28.388,28.4166,34066.5
2016-11-10 12:30:00,39.71,39.75,39.67,39.72,25197.0,28.4238,28.4524,28.3951,28.4309,25197.0
2016-11-10 12:35:00,39.71,39.77,39.7,39.71,27802.5,28.4238,28.4667,28.4166,28.4238,27802.5
2016-11-10 12:40:00,39.71,39.79,39.66,39.79,42093.0,28.4238,28.481,28.388,28.481,42093.0
2016-11-10 12:45:00,39.79,39.87,39.74,39.78,38154.0,28.481,28.5383,28.4452,28.4739,38154.0
2016-11-10 12:50:00,39.78,39.87,39.76,39.84,23298.0,28.4739,28.5383,28.4596,28.5168,23298.0
2016-11-10 12:55:00,39.85,39.87,39.78,39.83,28368.0,28.524,28.5383,28.4739,28.5097,28368.0
2016-11-10 13:00:00,39.84,39.85,39.75,39.75,19452.0,28.5168,28.524,28.4524,28.4524,19452.0
2016-11-10 13:05:00,39.75,39.89,39.75,39.89,34578.0,28.4524,28.5526,28.4524,28.5526,34578.0
2016-11-10 13:10:00,39.87,39.87,39.69,39.73,27418.5,28.5383,28.5383,28.4095,28.4381,27418.5
2016-11-10 13:15:00,39.71,39.75,39.65,39.68,44551.5,28.4238,28.4524,28.3808,28.4023,44551.5
2016-11-10 13:20:00,39.67,39.77,39.63,39.64,43545.0,28.3951,28.4667,28.3665,28.3737,43545.0
2016-11-10 13:25:00,39.63,39.76,39.61,39.73,62644.5,28.3665,28.4596,28.3522,28.4381,62644.5
2016-11-10 13:30:00,39.75,39.79,39.69,39.69,18069.0,28.4524,28.481,28.4095,28.4095,18069.0
2016-11-10 13:35:00,39.69,39.81,39.69,39.77,28734.0,28.4095,28.4954,28.4095,28.4667,28734.0
2016-11-10 13:40:00,39.77,39.86,39.75,39.83,40150.5,28.4667,28.5311,28.4524,28.5097,40150.5
2016-11-10 13:45:00,39.83,39.91,39.74,39.85,37009.5,28.5097,28.5669,28.4452,28.524,37009.5
2016-11-10 13:50:00,39.83,39.89,39.77,39.87,32472.0,28.5097,28.5526,28.4667,28.5383,32472.0
2016-11-10 13:55:00,39.87,39.87,39.79,39.82,55824.0,28.5383,28.5383,28.481,28.5025,55824.0
2016-11-10 14:00:00,39.82,39.91,39.82,39.91,32494.5,28.5025,28.5669,28.5025,28.5669,32494.5
2016-11-10 14:05:00,39.91,40.0,39.89,39.97,71887.5,28.5669,28.6313,28.5526,28.6099,71887.5
2016-11-10 14:10:00,39.99,40.07,39.96,40.03,179578.5,28.6242,28.6815,28.6027,28.6528,179578.5
2016-11-10 14:15:00,40.01,40.01,39.91,39.93,42561.0,28.6385,28.6385,28.5669,28.5812,42561.0
2016-11-10 14:20:00,39.93,39.95,39.89,39.94,31129.5,28.5812,28.5956,28.5526,28.5884,31129.5
2016-11-10 14:25:00,39.94,40.0,39.93,39.95,37245.0,28.5884,28.6313,28.5812,28.5956,37245.0
2016-11-10 14:30:00,39.96,40.02,39.93,39.98,61170.0,28.6027,28.6457,28.5812,28.617,61170.0
2016-11-10 14:35:00,39.96,40.04,39.91,40.04,46948.5,28.6027,28.66,28.5669,28.66,46948.5
2016-11-10 14:40:00,40.04,40.08,39.98,40.03,64278.0,28.66,28.6886,28.617,28.6528,64278.0
2016-11-10 14:45:00,40.04,40.14,40.0,40.1,53490.0,28.66,28.7316,28.6313,28.7029,53490.0
2016-11-10 14:50:00,40.11,40.19,40.08,40.17,76267.5,28.7101,28.7673,28.6886,28.753,76267.5
2016-11-10 14:55:00,40.16,40.19,40.09,40.18,49848.0,28.7459,28.7673,28.6958,28.7602,49848.0
2016-11-10 15:00:00,40.19,40.21,40.13,40.21,52444.5,28.7673,28.7817,28.7244,28.7817,52444.5
2016-11-10 15:05:00,40.2,40.2,40.07,40.11,52375.5,28.7745,28.7745,28.6815,28.7101,52375.5
2016-11-10 15:10:00,40.11,40.15,40.1,40.12,51085.5,28.7101,28.7387,28.7029,28.7172,51085.5
2016-11-10 15:15:00,40.13,40.13,40.04,40.06,47077.5,28.7244,28.7244,28.66,28.6743,47077.5
2016-11-10 15:20:00,40.05,40.09,40.05,40.06,30639.0,28.6671,28.6958,28.6671,28.6743,30639.0
2016-11-10 15:25:00,40.06,40.14,40.03,40.12,67248.0,28.6743,28.7316,28.6528,28.7172,67248.0
2016-11-10 15:30:00,40.12,40.12,40.03,40.07,99699.0,28.7172,28.7172,28.6528,28.6815,99699.0
2016-11-10 15:35:00,40.07,40.17,40.07,40.15,173052.0,28.6815,28.753,28.6815,28.7387,173052.0
2016-11-10 15:40:00,40.15,40.22,40.12,40.22,145692.0,28.7387,28.7888,28.7172,28.7888,145692.0
2016-11-10 15:45:00,40.22,40.27,40.16,40.25,178543.5,28.7888,28.8246,28.7459,28.8103,178543.5
2016-11-10 15:50:00,40.24,40.25,40.16,40.21,176721.0,28.8031,28.8103,28.7459,28.7817,176721.0
2016-11-10 15:55:00,40.21,40.26,40.19,40.22,285628.5,28.7817,28.8175,28.7673,28.7888,285628.5
2016-11-11 09:30:00,39.93,40.17,39.87,40.07,98721.0,28.5812,28.753,28.5383,28.6815,98721.0
2016-11-11 09:35:00,40.04,40.29,39.99,40.18,64851.0,28.66,28.8389,28.6242,28.7602,64851.0
2016-11-11 09:40:00,40.15,40.17,39.95,39.95,31564.5,28.7387,28.753,28.5956,28.5956,31564.5
2016-11-11 09:45:00,39.98,40.0,39.78,39.78,28759.5,28.617,28.6313,28.4739,28.4739,28759.5
2016-11-11 09:50:00,39.77,39.89,39.66,39.67,50833.5,28.4667,28.5526,28.388,28.3951,50833.5
2016-11-11 09:55:00,39.68,39.79,39.59,39.79,16344.0,28.4023,28.481,28.3379,28.481,16344.0
2016-11-11 10:00:00,39.81,39.87,39.69,39.72,54096.0,28.4954,28.5383,28.4095,28.4309,54096.0
2016-11-11 10:05:00,39.73,39.83,39.55,39.55,74004.0,28.4381,28.5097,28.3092,28.3092,74004.0
2016-11-11 10:10:00,39.57,39.66,39.55,39.61,28827.0,28.3236,28.388,28.3092,28.3522,28827.0
2016-11-11 10:15:00,39.6,39.68,39.55,39.56,28564.5,28.345,28.4023,28.3092,28.3164,28564.5
2016-11-11 10:20:00,39.57,39.65,39.54,39.64,21783.0,28.3236,28.3808,28.3021,28.3737,21783.0
2016-11-11 10:25:00,39.65,39.65,39.39,39.45,34807.5,28.3808,28.3808,28.1947,28.2377,34807.5
2016-11-11 10:30:00,39.46,39.47,39.38,39.39,33216.0,28.2448,28.252,28.1876,28.1947,33216.0
2016-11-11 10:35:00,39.4,39.44,39.33,39.35,53508.0,28.2019,28.2305,28.1518,28.1661,53508.0
2016-11-11 10:40:00,39.39,39.41,39.32,39.39,35709.0,28.1947,28.209,28.1446,28.1947,35709.0
2016-11-11 10:45:00,39.4,39.44,39.37,39.39,88905.0,28.2019,28.2305,28.1804,28.1947,88905.0
2016-11-11 10:50:00,39.39,39.41,39.31,39.4,35055.0,28.1947,28.209,28.1375,28.2019,35055.0
2016-11-11 10:55:00,39.4,39.4,39.31,39.33,22945.5,28.2019,28.2019,28.1375,28.1518,22945.5
2016-11-11 11:00:00,39.33,39.36,39.24,39.33,37962.0,28.1518,28.1732,28.0874,28.1518,37962.0
2016-11-11 11:05:00,39.33,39.35,39.21,39.21,41134.5,28.1518,28.1661,28.0659,28.0659,41134.5
2016-11-11 11:10:00,39.21,39.24,39.06,39.07,58534.5,28.0659,28.0874,27.9585,27.9657,58534.5
2016-11-11 11:15:00,39.07,39.09,38.99,39.05,62010.0,27.9657,27.98,27.9084,27.9514,62010.0
2016-11-11 11:20:00,39.05,39.07,38.92,38.97,47523.0,27.9514,27.9657,27.8583,27.8941,47523.0
2016-11-11 11:25:00,38.96,39.03,38.93,39.03,41242.5,27.8869,27.937,27.8655,27.937,41242.5
2016-11-11 11:30:00,39.03,39.13,39.03,39.09,41724.0,27.937,28.0086,27.937,27.98,41724.0
2016-11-11 11:35:00,39.1,39.16,39.07,39.13,42735.0,27.9871,28.0301,27.9657,28.0086,42735.0
2016-11-11 11:40:00,39.14,39.14,39.05,39.07,26668.5,28.0158,28.0158,27.9514,27.9657,26668.5
2016-11-11 11:45:00,39.08,39.09,38.97,38.97,22734.0,27.9728,27.98,27.8941,27.8941,22734.0
2016-11-11 11:50:00,38.96,38.98,38.93,38.98,27150.0,27.8869,27.9013,27.8655,27.9013,27150.0
2016-11-11 11:55:00,38.99,39.09,38.97,39.02,29838.0,27.9084,27.98,27.8941,27.9299,29838.0
2016-11-11 12:00:00,39.02,39.1,38.99,39.05,41982.0,27.9299,27.9871,27.9084,27.9514,41982.0
2016-11-11 12:05:00,39.05,39.11,39.0,39.08,21634.5,27.9514,27.9943,27.9156,27.9728,21634.5
2016-11-11 12:10:00,39.12,39.12,39.05,39.07,20428.5,28.0015,28.0015,27.9514,27.9657,20428.5
2016-11-11 12:15:00,39.07,39.15,39.06,39.1,45684.0,27.9657,28.0229,27.9585,27.9871,45684.0
2016-11-11 12:20:00,39.12,39.13,39.05,39.05,18256.5,28.0015,28.0086,27.9514,27.9514,18256.5
2016-11-11 12:25:00,39.05,39.06,38.98,39.02,18897.0,27.9514,27.9585,27.9013,27.9299,18897.0
2016-11-11 12:30:00,39.02,39.09,39.01,39.05,18942.0,27.9299,27.98,27.9227,27.9514,18942.0
2016-11-11 12:35:00,39.05,39.05,39.01,39.03,12477.0,27.9514,27.9514,27.9227,27.937,12477.0
2016-11-11 12:40:00,39.03,39.06,39.0,39.05,17352.0,27.937,27.9585,27.9156,27.9514,17352.0
2016-11-11 12:45:00,39.05,39.06,38.97,38.97,16680.0,27.9514,27.9585,27.8941,27.8941,16680.0
2016-11-11 12:50:00,38.95,38.99,38.93,38.95,12406.5,27.8798,27.9084,27.8655,27.8798,12406.5
2016-11-11 12:55:00,38.97,39.08,38.95,39.07,110920.5,27.8941,27.9728,27.8798,27.9657,110920.5
2016-11-11 13:00:00,39.06,39.1,39.05,39.1,18375.0,27.9585,27.9871,27.9514,27.9871,18375.0
2016-11-11 13:05:00,39.11,39.13,39.07,39.11,27426.0,27.9943,28.0086,27.9657,27.9943,27426.0
2016-11-11 13:10:00,39.11,39.11,39.08,39.09,19470.0,27.9943,27.9943,27.9728,27.98,19470.0
2016-11-11 13:15:00,39.09,39.12,39.07,39.09,20671.5,27.98,28.0015,27.9657,27.98,20671.5
2016-11-11 13:20:00,39.08,39.19,39.07,39.18,12114.0,27.9728,28.0516,27.9657,28.0444,12114.0
2016-11-11 13:25:00,39.17,39.19,39.15,39.17,16294.5,28.0372,28.0516,28.0229,28.0372,16294.5
2016-11-11 13:30:00,39.17,39.21,39.13,39.19,21877.5,28.0372,28.0659,28.0086,28.0516,21877.5
2016-11-11 13:35:00,39.18,39.25,39.16,39.21,28804.5,28.0444,28.0945,28.0301,28.0659,28804.5
2016-11-11 13:40:00,39.21,39.23,39.19,39.22,18306.0,28.0659,28.0802,28.0516,28.073,18306.0
2016-11-11 13:45:00,39.19,39.23,39.16,39.21,20571.0,28.0516,28.0802,28.0301,28.0659,20571.0
2016-11-11 13:50:00,39.22,39.23,39.2,39.23,11515.5,28.073,28.0802,28.0587,28.0802,11515.5
2016-11-11 13:55:00,39.22,39.22,39.16,39.16,21027.0,28.073,28.073,28.0301,28.0301,21027.0
2016-11-11 14:00:00,39.16,39.17,39.13,39.15,33928.5,28.0301,28.0372,28.0086,28.0229,33928.5
2016-11-11 14:05:00,39.15,39.21,39.13,39.2,23925.0,28.0229,28.0659,28.0086,28.0587,23925.0
2016-11-11 14:10:00,39.2,39.23,39.18,39.22,23902.5,28.0587,28.0802,28.0444,28.073,23902.5
2016-11-11 14:15:00,39.22,39.27,39.19,39.27,25728.0,28.073,28.1088,28.0516,28.1088,25728.0
2016-11-11 14:20:00,39.26,39.3,39.23,39.27,19371.0,28.1017,28.1303,28.0802,28.1088,19371.0
2016-11-11 14:25:00,39.26,39.28,39.23,39.23,10573.5,28.1017,28.116,28.0802,28.0802,10573.5
2016-11-11 14:30:00,39.23,39.29,39.21,39.28,14013.0,28.0802,28.1231,28.0659,28.116,14013.0
2016-11-11 14:35:00,39.27,39.29,39.23,39.25,32155.5,28.1088,28.1231,28.0802,28.0945,32155.5
2016-11-11 14:40:00,39.25,39.31,39.25,39.29,25203.0,28.0945,28.1375,28.0945,28.1231,25203.0
2016-11-11 14:45:00,39.3,39.3,39.23,39.26,11973.0,28.1303,28.1303,28.0802,28.1017,11973.0
2016-11-11 14:50:00,39.23,39.29,39.23,39.27,12807.0,28.0802,28.1231,28.0802,28.1088,12807.0
2016-11-11 14:55:00,39.27,39.29,39.23,39.23,31320.0,28.1088,28.1231,28.0802,28.0802,31320.0
2016-11-11 15:00:00,39.21,39.28,39.21,39.26,39096.0,28.0659,28.116,28.0659,28.1017,39096.0
2016-11-11 15:05:00,39.28,39.28,39.25,39.27,38538.0,28.116,28.116,28.0945,28.1088,38538.0
2016-11-11 15:10:00,39.27,39.3,39.25,39.28,32490.0,28.1088,28.1303,28.0945,28.116,32490.0
2016-11-11 15:15:00,39.29,39.3,39.26,39.29,21520.5,28.1231,28.1303,28.1017,28.1231,21520.5
2016-11-11 15:20:00,39.29,39.35,39.29,39.34,23382.0,28.1231,28.1661,28.1231,28.1589,23382.0
2016-11-11 15:25:00,39.33,39.34,39.3,39.31,29331.0,28.1518,28.1589,28.1303,28.1375,29331.0
2016-11-11 15:30:00,39.32,39.39,39.31,39.39,27154.5,28.1446,28.1947,28.1375,28.1947,27154.5
2016-11-11 15:35:00,39.39,39.39,39.36,39.37,57450.0,28.1947,28.1947,28.1732,28.1804,57450.0
2016-11-11 15:40:00,39.37,39.41,39.35,39.41,53193.0,28.1804,28.209,28.1661,28.209,53193.0
2016-11-11 15:45:00,39.41,39.45,39.4,39.4,70558.5,28.209,28.2377,28.2019,28.2019,70558.5
2016-11-11 15:50:00,39.41,39.49,39.41,39.49,100045.5,28.209,28.2663,28.209,28.2663,100045.5
2016-11-11 15:55:00,39.49,39.51,39.44,39.45,206610.0,28.2663,28.2806,28.2305,28.2377,206610.0
2016-11-14 09:30:00,39.55,39.93,39.55,39.71,24993.0,28.3092,28.5812,28.3092,28.4238,24993.0
2016-11-14 09:35:00,39.72,39.87,39.55,39.59,37896.0,28.4309,28.5383,28.3092,28.3379,37896.0
2016-11-14 09:40:00,39.51,39.53,39.41,39.53,46288.5,28.2806,28.2949,28.209,28.2949,46288.5
2016-11-14 09:45:00,39.51,39.7,39.51,39.59,27216.0,28.2806,28.4166,28.2806,28.3379,27216.0
2016-11-14 09:50:00,39.59,39.61,39.48,39.48,35649.0,28.3379,28.3522,28.2591,28.2591,35649.0
2016-11-14 09:55:00,39.47,39.51,39.32,39.36,42849.0,28.252,28.2806,28.1446,28.1732,42849.0
2016-11-14 10:00:00,39.37,39.51,39.37,39.46,31672.5,28.1804,28.2806,28.1804,28.2448,31672.5
2016-11-14 10:05:00,39.46,39.57,39.46,39.52,27727.5,28.2448,28.3236,28.2448,28.2878,27727.5
2016-11-14 10:10:00,39.51,39.59,39.49,39.58,23824.5,28.2806,28.3379,28.2663,28.3307,23824.5
2016-11-14 10:15:00,39.58,39.73,39.57,39.67,31395.0,28.3307,28.4381,28.3236,28.3951,31395.0
2016-11-14 10:20:00,39.68,39.68,39.55,39.58,23317.5,28.4023,28.4023,28.3092,28.3307,23317.5
2016-11-14 10:25:00,39.56,39.6,39.45,39.48,18093.0,28.3164,28.345,28.2377,28.2591,18093.0
2016-11-14 10:30:00,39.47,39.59,39.47,39.54,48264.0,28.252,28.3379,28.252,28.3021,48264.0
2016-11-14 10:35:00,39.54,39.69,39.54,39.63,32052.0,28.3021,28.4095,28.3021,28.3665,32052.0
2016-11-14 10:40:00,39.64,39.66,39.61,39.65,69106.5,28.3737,28.388,28.3522,28.3808,69106.5
2016-11-14 10:45:00,39.63,39.69,39.61,39.63,36861.0,28.3665,28.4095,28.3522,28.3665,36861.0
2016-11-14 10:50:00,39.62,39.64,39.56,39.63,25753.5,28.3594,28.3737,28.3164,28.3665,25753.5
2016-11-14 10:55:00,39.63,39.65,39.59,39.61,20967.0,28.3665,28.3808,28.3379,28.3522,20967.0
2016-11-14 11:00:00,39.6,39.6,39.54,39.57,64647.0,28.345,28.345,28.3021,28.3236,64647.0
2016-11-14 11:05:00,39.56,39.57,39.46,39.51,59565.0,28.3164,28.3236,28.2448,28.2806,59565.0
2016-11-14 11:10:00,39.51,39.53,39.45,39.48,26554.5,28.2806,28.2949,28.2377,28.2591,26554.5
2016-11-14 11:15:00,39.49,39.57,39.49,39.55,23184.0,28.2663,28.3236,28.2663,28.3092,23184.0
2016-11-14 11:20:00,39.56,39.57,39.49,39.51,16126.5,28.3164,28.3236,28.2663,28.2806,16126.5
2016-11-14 11:25:00,39.49,39.49,39.45,39.45,17998.5,28.2663,28.2663,28.2377,28.2377,17998.5
2016-11-14 11:30:00,39.47,39.52,39.45,39.52,23359.5,28.252,28.2878,28.2377,28.2878,23359.5
2016-11-14 11:35:00,39.51,39.56,39.51,39.53,20083.5,28.2806,28.3164,28.2806,28.2949,20083.5
2016-11-14 11:40:00,39.53,39.55,39.49,39.52,21567.0,28.2949,28.3092,28.2663,28.2878,21567.0
2016-11-14 11:45:00,39.52,39.52,39.48,39.51,37162.5,28.2878,28.2878,28.2591,28.2806,37162.5
2016-11-14 11:50:00,39.52,39.53,39.47,39.47,34321.5,28.2878,28.2949,28.252,28.252,34321.5
2016-11-14 11:55:00,39.47,39.49,39.41,39.45,46522.5,28.252,28.2663,28.209,28.2377,46522.5
2016-11-14 12:00:00,39.44,39.45,39.36,39.39,12781.5,28.2305,28.2377,28.1732,28.1947,12781.5
2016-11-14 12:05:00,39.39,39.39,39.35,39.36,12487.5,28.1947,28.1947,28.1661,28.1732,12487.5
2016-11-14 12:10:00,39.37,39.37,39.3,39.32,17250.0,28.1804,28.1804,28.1303,28.1446,17250.0
2016-11-14 12:15:00,39.33,39.33,39.25,39.25,20391.0,28.1518,28.1518,28.0945,28.0945,20391.0
2016-11-14 12:20:00,39.25,39.27,39.22,39.22,14263.5,28.0945,28.1088,28.073,28.073,14263.5
2016-11-14 12:25:00,39.23,39.24,39.19,39.24,13971.0,28.0802,28.0874,28.0516,28.0874,13971.0
2016-11-14 12:30:00,39.24,39.25,39.17,39.19,20835.0,28.0874,28.0945,28.0372,28.0516,20835.0
2016-11-14 12:35:00,39.19,39.25,39.15,39.24,18241.5,28.0516,28.0945,28.0229,28.0874,18241.5
2016-11-14 12:40:00,39.24,39.27,39.23,39.24,15445.5,28.0874,28.1088,28.0802,28.0874,15445.5
2016-11-14 12:45:00,39.26,39.27,39.19,39.22,21762.0,28.1017,28.1088,28.0516,28.073,21762.0
2016-11-14 12:50:00,39.22,39.24,39.2,39.22,12922.5,28.073,28.0874,28.0587,28.073,12922.5
2016-11-14 12:55:00,39.22,39.22,39.17,39.19,18588.0,28.073,28.073,28.0372,28.0516,18588.0
2016-11-14 13:00:00,39.2,39.24,39.19,39.21,19864.5,28.0587,28.0874,28.0516,28.0659,19864.5
2016-11-14 13:05:00,39.19,39.35,39.19,39.34,50454.0,28.0516,28.1661,28.0516,28.1589,50454.0
2016-11-14 13:10:00,39.34,39.43,39.34,39.43,33099.0,28.1589,28.2234,28.1589,28.2234,33099.0
2016-11-14 13:15:00,39.43,39.45,39.4,39.41,22539.0,28.2234,28.2377,28.2019,28.209,22539.0
2016-11-14 13:20:00,39.42,39.48,39.41,39.47,37510.5,28.2162,28.2591,28.209,28.252,37510.5
2016-11-14 13:25:00,39.47,39.51,39.45,39.51,25017.0,28.252,28.2806,28.2377,28.2806,25017.0
2016-11-14 13:30:00,39.51,39.58,39.49,39.5,44068.5,28.2806,28.3307,28.2663,28.2735,44068.5
2016-11-14 13:35:00,39.5,39.51,39.46,39.47,17245.5,28.2735,28.2806,28.2448,28.252,17245.5
2016-11-14 13:40:00,39.47,39.5,39.47,39.49,16992.0,28.252,28.2735,28.252,28.2663,16992.0
2016-11-14 13:45:00,39.47,39.48,39.43,39.46,23200.5,28.252,28.2591,28.2234,28.2448,23200.5
2016-11-14 13:50:00,39.46,39.51,39.45,39.51,21063.0,28.2448,28.2806,28.2377,28.2806,21063.0
2016-11-14 13:55:00,39.5,39.51,39.45,39.47,23248.5,28.2735,28.2806,28.2377,28.252,23248.5
2016-11-14 14:00:00,39.47,39.47,39.43,39.45,34161.0,28.252,28.252,28.2234,28.2377,34161.0
2016-11-14 14:05:00,39.43,39.52,39.42,39.52,37582.5,28.2234,28.2878,28.2162,28.2878,37582.5
2016-11-14 14:10:00,39.52,39.53,39.49,39.51,31734.0,28.2878,28.2949,28.2663,28.2806,31734.0
2016-11-14 14:15:00,39.52,39.57,39.49,39.55,22776.0,28.2878,28.3236,28.2663,28.3092,22776.0
2016-11-14 14:20:00,39.54,39.55,39.51,39.53,23350.5,28.3021,28.3092,28.2806,28.2949,23350.5
2016-11-14 14:25:00,39.53,39.56,39.53,39.55,40968.0,28.2949,28.3164,28.2949,28.3092,40968.0
2016-11-14 14:30:00,39.55,39.57,39.51,39.55,45490.5,28.3092,28.3236,28.2806,28.3092,45490.5
2016-11-14 14:35:00,39.55,39.56,39.53,39.53,12532.5,28.3092,28.3164,28.2949,28.2949,12532.5
2016-11-14 14:40:00,39.53,39.54,39.49,39.51,19375.5,28.2949,28.3021,28.2663,28.2806,19375.5
2016-11-14 14:45:00,39.49,39.55,39.47,39.55,16234.5,28.2663,28.3092,28.252,28.3092,16234.5
2016-11-14 14:50:00,39.55,39.55,39.52,39.53,35551.5,28.3092,28.3092,28.2878,28.2949,35551.5
2016-11-14 14:55:00,39.52,39.59,39.52,39.59,19095.0,28.2878,28.3379,28.2878,28.3379,19095.0
2016-11-14 15:00:00,39.59,39.61,39.56,39.59,16164.0,28.3379,28.3522,28.3164,28.3379,16164.0
2016-11-14 15:05:00,39.59,39.63,39.58,39.61,25231.5,28.3379,28.3665,28.3307,28.3522,25231.5
2016-11-14 15:10:00,39.61,39.66,39.61,39.64,48112.5,28.3522,28.388,28.3522,28.3737,48112.5
2016-11-14 15:15:00,39.64,39.67,39.63,39.65,33060.0,28.3737,28.3951,28.3665,28.3808,33060.0
2016-11-14 15:20:00,39.65,39.71,39.61,39.69,78214.5,28.3808,28.4238,28.3522,28.4095,78214.5
2016-11-14 15:25:00,39.69,39.69,39.66,39.68,44364.0,28.4095,28.4095,28.388,28.4023,44364.0
2016-11-14 15:30:00,39.68,39.71,39.68,39.69,41385.0,28.4023,28.4238,28.4023,28.4095,41385.0
2016-11-14 15:35:00,39.7,39.71,39.67,39.67,67617.0,28.4166,28.4238,28.3951,28.3951,67617.0
2016-11-14 15:40:00,39.67,39.71,39.61,39.63,80295.0,28.3951,28.4238,28.3522,28.3665,80295.0
2016-11-14 15:45:00,39.63,39.68,39.59,39.67,69633.0,28.3665,28.4023,28.3379,28.3951,69633.0
2016-11-14 15:50:00,39.67,39.69,39.65,39.66,88099.5,28.3951,28.4095,28.3808,28.388,88099.5
2016-11-14 15:55:00,39.66,39.72,39.65,39.7,210019.5,28.388,28.4309,28.3808,28.4166,210019.5
2016-11-15 09:30:00,39.65,39.68,39.46,39.53,56569.5,28.3808,28.4023,28.2448,28.2949,56569.5
2016-11-15 09:35:00,39.55,39.7,39.53,39.67,55675.5,28.3092,28.4166,28.2949,28.3951,55675.5
2016-11-15 09:40:00,39.66,39.66,39.49,39.54,56511.0,28.388,28.388,28.2663,28.3021,56511.0
2016-11-15 09:45:00,39.54,39.6,39.47,39.56,39408.0,28.3021,28.345,28.252,28.3164,39408.0
2016-11-15 09:50:00,39.57,39.71,39.57,39.69,43251.0,28.3236,28.4238,28.3236,28.4095,43251.0
2016-11-15 09:55:00,39.69,39.72,39.6,39.63,25662.0,28.4095,28.4309,28.345,28.3665,25662.0
2016-11-15 10:00:00,39.63,39.72,39.61,39.71,27300.0,28.3665,28.4309,28.3522,28.4238,27300.0
2016-11-15 10:05:00,39.72,39.78,39.71,39.73,50497.5,28.4309,28.4739,28.4238,28.4381,50497.5
2016-11-15 10:10:00,39.73,39.8,39.72,39.75,31977.0,28.4381,28.4882,28.4309,28.4524,31977.0
2016-11-15 10:15:00,39.75,39.86,39.75,39.85,24355.5,28.4524,28.5311,28.4524,28.524,24355.5
2016-11-15 10:20:00,39.85,39.85,39.79,39.83,22222.5,28.524,28.524,28.481,28.5097,22222.5
2016-11-15 10:25:00,39.82,39.87,39.75,39.87,28273.5,28.5025,28.5383,28.4524,28.5383,28273.5
2016-11-15 10:30:00,39.87,39.89,39.74,39.75,34866.0,28.5383,28.5526,28.4452,28.4524,34866.0
2016-11-15 10:35:00,39.76,39.88,39.76,39.79,25623.0,28.4596,28.5455,28.4596,28.481,25623.0
2016-11-15 10:40:00,39.79,39.83,39.78,39.82,13852.5,28.481,28.5097,28.4739,28.5025,13852.5
2016-11-15 10:45:00,39.82,39.87,39.81,39.87,45682.5,28.5025,28.5383,28.4954,28.5383,45682.5
2016-11-15 10:50:00,39.87,39.93,39.81,39.93,49305.0,28.5383,28.5812,28.4954,28.5812,49305.0
2016-11-15 10:55:00,39.91,39.93,39.82,39.85,49200.0,28.5669,28.5812,28.5025,28.524,49200.0
2016-11-15 11:00:00,39.85,39.93,39.82,39.93,57010.5,28.524,28.5812,28.5025,28.5812,57010.5
2016-11-15 11:05:00,39.93,39.99,39.92,39.95,42681.0,28.5812,28.6242,28.5741,28.5956,42681.0
2016-11-15 11:10:00,39.96,39.98,39.92,39.97,26601.0,28.6027,28.617,28.5741,28.6099,26601.0
2016-11-15 11:15:00,39.97,39.99,39.96,39.97,27465.0,28.6099,28.6242,28.6027,28.6099,27465.0
2016-11-15 11:20:00,39.97,40.07,39.97,40.03,47943.0,28.6099,28.6815,28.6099,28.6528,47943.0
2016-11-15 11:25:00,40.01,40.05,40.01,40.03,38611.5,28.6385,28.6671,28.6385,28.6528,38611.5
2016-11-15 11:30:00,40.03,40.09,40.0,40.08,25627.5,28.6528,28.6958,28.6313,28.6886,25627.5
2016-11-15 11:35:00,40.08,40.11,40.07,40.07,27357.0,28.6886,28.7101,28.6815,28.6815,27357.0
2016-11-15 11:40:00,40.06,40.06,39.96,39.96,16033.5,28.6743,28.6743,28.6027,28.6027,16033.5
2016-11-15 11:45:00,39.97,39.97,39.92,39.97,22723.5,28.6099,28.6099,28.5741,28.6099,22723.5
2016-11-15 11:50:00,39.97,40.02,39.96,39.97,26785.5,28.6099,28.6457,28.6027,28.6099,26785.5
2016-11-15 11:55:00,39.96,40.02,39.95,40.02,13114.5,28.6027,28.6457,28.5956,28.6457,13114.5
2016-11-15 12:00:00,40.01,40.04,39.99,40.04,14257.5,28.6385,28.66,28.6242,28.66,14257.5
2016-11-15 12:05:00,40.04,40.09,40.04,40.08,27505.5,28.66,28.6958,28.66,28.6886,27505.5
2016-11-15 12:10:00,40.09,40.09,40.03,40.05,12997.5,28.6958,28.6958,28.6528,28.6671,12997.5
2016-11-15 12:15:00,40.05,40.11,40.04,40.09,20044.5,28.6671,28.7101,28.66,28.6958,20044.5
2016-11-15 12:20:00,40.09,40.1,40.08,40.1,12561.0,28.6958,28.7029,28.6886,28.7029,12561.0
2016-11-15 12:25:00,40.09,40.1,40.07,40.07,10957.5,28.6958,28.7029,28.6815,28.6815,10957.5
2016-11-15 12:30:00,40.07,40.11,40.07,40.11,28725.0,28.6815,28.7101,28.6815,28.7101,28725.0
2016-11-15 12:35:00,40.11,40.13,40.09,40.13,9685.5,28.7101,28.7244,28.6958,28.7244,9685.5
2016-11-15 12:40:00,40.12,40.12,40.07,40.07,25419.0,28.7172,28.7172,28.6815,28.6815,25419.0
2016-11-15 12:45:00,40.06,40.09,40.04,40.04,13050.0,28.6743,28.6958,28.66,28.66,13050.0
2016-11-15 12:50:00,40.03,40.07,40.01,40.04,13285.5,28.6528,28.6815,28.6385,28.66,13285.5
2016-11-15 12:55:00,40.05,40.09,40.03,40.07,21369.0,28.6671,28.6958,28.6528,28.6815,21369.0
2016-11-15 13:00:00,40.07,40.11,40.07,40.1,22477.5,28.6815,28.7101,28.6815,28.7029,22477.5
2016-11-15 13:05:00,40.1,40.13,40.09,40.12,12642.0,28.7029,28.7244,28.6958,28.7172,12642.0
2016-11-15 13:10:00,40.11,40.14,40.1,40.14,14958.0,28.7101,28.7316,28.7029,28.7316,14958.0
2016-11-15 13:15:00,40.14,40.14,40.1,40.1,15583.5,28.7316,28.7316,28.7029,28.7029,15583.5
2016-11-15 13:20:00,40.09,40.14,40.09,40.13,9600.0,28.6958,28.7316,28.6958,28.7244,9600.0
2016-11-15 13:25:00,40.13,40.15,40.12,40.12,18031.5,28.7244,28.7387,28.7172,28.7172,18031.5
2016-11-15 13:30:00,40.12,40.14,40.1,40.13,16839.0,28.7172,28.7316,28.7029,28.7244,16839.0
2016-11-15 13:35:00,40.12,40.14,40.09,40.13,14133.0,28.7172,28.7316,28.6958,28.7244,14133.0
2016-11-15 13:40:00,40.13,40.13,40.11,40.13,16999.5,28.7244,28.7244,28.7101,28.7244,16999.5
2016-11-15 13:45:00,40.13,40.15,40.11,40.13,30151.5,28.7244,28.7387,28.7101,28.7244,30151.5
2016-11-15 13:50:00,40.15,40.18,40.13,40.17,35982.0,28.7387,28.7602,28.7244,28.753,35982.0
2016-11-15 13:55:00,40.17,40.18,40.13,40.14,10800.0,28.753,28.7602,28.7244,28.7316,10800.0
2016-11-15 14:00:00,40.15,40.21,40.14,40.2,41004.0,28.7387,28.7817,28.7316,28.7745,41004.0
2016-11-15 14:05:00,40.2,40.27,40.2,40.27,29113.5,28.7745,28.8246,28.7745,28.8246,29113.5
2016-11-15 14:10:00,40.27,40.35,40.27,40.31,127578.0,28.8246,28.8819,28.8246,28.8532,127578.0
2016-11-15 14:15:00,40.31,40.32,40.29,40.32,25621.5,28.8532,28.8604,28.8389,28.8604,25621.5
2016-11-15 14:20:00,40.31,40.36,40.31,40.31,33693.0,28.8532,28.889,28.8532,28.8532,33693.0
2016-11-15 14:25:00,40.32,40.35,40.32,40.33,32601.0,28.8604,28.8819,28.8604,28.8676,32601.0
2016-11-15 14:30:00,40.34,40.41,40.33,40.38,52488.0,28.8747,28.9248,28.8676,28.9033,52488.0
2016-11-15 14:35:00,40.37,40.39,40.33,40.35,20734.5,28.8962,28.9105,28.8676,28.8819,20734.5
2016-11-15 14:40:00,40.35,40.39,40.34,40.38,23016.0,28.8819,28.9105,28.8747,28.9033,23016.0
2016-11-15 14:45:00,40.39,40.39,40.36,40.39,21087.0,28.9105,28.9105,28.889,28.9105,21087.0
2016-11-15 14:50:00,40.38,40.39,40.37,40.38,14550.0,28.9033,28.9105,28.8962,28.9033,14550.0
2016-11-15 14:55:00,40.39,40.41,40.38,40.41,16995.0,28.9105,28.9248,28.9033,28.9248,16995.0
2016-11-15 15:00:00,40.41,40.47,40.39,40.41,24988.5,28.9248,28.9678,28.9105,28.9248,24988.5
2016-11-15 15:05:00,40.41,40.42,40.39,40.4,53635.5,28.9248,28.932,28.9105,28.9177,53635.5
2016-11-15 15:10:00,40.39,40.41,40.39,40.41,48126.0,28.9105,28.9248,28.9105,28.9248,48126.0
2016-11-15 15:15:00,40.42,40.44,40.38,40.38,28149.0,28.932,28.9463,28.9033,28.9033,28149.0
2016-11-15 15:20:00,40.39,40.41,40.38,40.39,47331.0,28.9105,28.9248,28.9033,28.9105,47331.0
2016-11-15 15:25:00,40.39,40.41,40.37,40.38,29893.5,28.9105,28.9248,28.8962,28.9033,29893.5
2016-11-15 15:30:00,40.39,40.39,40.36,40.37,45267.0,28.9105,28.9105,28.889,28.8962,45267.0
2016-11-15 15:35:00,40.37,40.37,40.34,40.37,52983.0,28.8962,28.8962,28.8747,28.8962,52983.0
2016-11-15 15:40:00,40.37,40.43,40.37,40.43,85699.5,28.8962,28.9391,28.8962,28.9391,85699.5
2016-11-15 15:45:00,40.43,40.43,40.39,40.39,67323.0,28.9391,28.9391,28.9105,28.9105,67323.0
2016-11-15 15:50:00,40.39,40.41,40.39,40.41,77539.5,28.9105,28.9248,28.9105,28.9248,77539.5
2016-11-15 15:55:00,40.41,40.44,40.39,40.42,159379.5,28.9248,28.9463,28.9105,28.932,159379.5
2016-11-16 09:30:00,40.26,40.27,40.13,40.15,36423.0,28.9321,28.9393,28.8387,28.8531,36423.0
2016-11-16 09:35:00,40.11,40.23,40.07,40.15,27979.5,28.8244,28.9106,28.7956,28.8531,27979.5
2016-11-16 09:40:00,40.15,40.16,40.09,40.16,18127.5,28.8531,28.8603,28.81,28.8603,18127.5
2016-11-16 09:45:00,40.18,40.18,40.06,40.13,39418.5,28.8747,28.8747,28.7884,28.8387,39418.5
2016-11-16 09:50:00,40.11,40.12,40.06,40.09,32626.5,28.8244,28.8315,28.7884,28.81,32626.5
2016-11-16 09:55:00,40.07,40.11,40.06,40.07,56922.0,28.7956,28.8244,28.7884,28.7956,56922.0
2016-11-16 10:00:00,40.06,40.1,39.98,40.03,23532.0,28.7884,28.8172,28.7309,28.7669,23532.0
2016-11-16 10:05:00,40.03,40.1,40.0,40.04,48636.0,28.7669,28.8172,28.7453,28.7741,48636.0
2016-11-16 10:10:00,40.05,40.05,39.95,39.97,19935.0,28.7812,28.7812,28.7094,28.7237,19935.0
2016-11-16 10:15:00,39.96,39.99,39.95,39.97,16183.5,28.7166,28.7381,28.7094,28.7237,16183.5
2016-11-16 10:20:00,39.95,40.02,39.95,39.99,23982.0,28.7094,28.7597,28.7094,28.7381,23982.0
2016-11-16 10:25:00,40.0,40.0,39.93,39.95,5134.5,28.7453,28.7453,28.695,28.7094,5134.5
2016-11-16 10:30:00,39.93,39.95,39.89,39.91,30471.0,28.695,28.7094,28.6663,28.6806,30471.0
2016-11-16 10:35:00,39.94,40.01,39.94,39.96,82881.0,28.7022,28.7525,28.7022,28.7166,82881.0
2016-11-16 10:40:00,39.97,40.03,39.92,39.97,35059.5,28.7237,28.7669,28.6878,28.7237,35059.5
2016-11-16 10:45:00,39.98,39.98,39.91,39.91,23553.0,28.7309,28.7309,28.6806,28.6806,23553.0
2016-11-16 10:50:00,39.9,39.93,39.88,39.91,27570.0,28.6734,28.695,28.6591,28.6806,27570.0
2016-11-16 10:55:00,39.92,39.97,39.89,39.97,12948.0,28.6878,28.7237,28.6663,28.7237,12948.0
2016-11-16 11:00:00,39.97,40.0,39.95,39.99,54066.0,28.7237,28.7453,28.7094,28.7381,54066.0
2016-11-16 11:05:00,39.98,40.03,39.98,40.03,67251.0,28.7309,28.7669,28.7309,28.7669,67251.0
2016-11-16 11:10:00,40.03,40.07,40.01,40.06,12486.0,28.7669,28.7956,28.7525,28.7884,12486.0
2016-11-16 11:15:00,40.05,40.05,40.01,40.02,17116.5,28.7812,28.7812,28.7525,28.7597,17116.5
2016-11-16 11:20:00,40.01,40.07,39.99,40.07,37443.0,28.7525,28.7956,28.7381,28.7956,37443.0
2016-11-16 11:25:00,40.06,40.07,40.02,40.05,41874.0,28.7884,28.7956,28.7597,28.7812,41874.0
2016-11-16 11:30:00,40.05,40.06,40.01,40.05,48138.0,28.7812,28.7884,28.7525,28.7812,48138.0
2016-11-16 11:35:00,40.05,40.09,39.99,40.02,96741.0,28.7812,28.81,28.7381,28.7597,96741.0
2016-11-16 11:40:00,40.03,40.05,39.96,39.97,57975.0,28.7669,28.7812,28.7166,28.7237,57975.0
2016-11-16 11:45:00,39.95,40.02,39.95,40.01,27279.0,28.7094,28.7597,28.7094,28.7525,27279.0
2016-11-16 11:50:00,40.01,40.05,39.98,40.01,15640.5,28.7525,28.7812,28.7309,28.7525,15640.5
2016-11-16 11:55:00,40.0,40.01,39.98,40.0,15204.0,28.7453,28.7525,28.7309,28.7453,15204.0
2016-11-16 12:00:00,39.99,39.99,39.95,39.95,22642.5,28.7381,28.7381,28.7094,28.7094,22642.5
2016-11-16 12:05:00,39.95,39.97,39.95,39.96,12150.0,28.7094,28.7237,28.7094,28.7166,12150.0
2016-11-16 12:10:00,39.96,39.99,39.95,39.99,12156.0,28.7166,28.7381,28.7094,28.7381,12156.0
2016-11-16 12:15:00,39.99,40.0,39.95,39.95,18025.5,28.7381,28.7453,28.7094,28.7094,18025.5
2016-11-16 12:20:00,39.95,39.95,39.92,39.93,8404.5,28.7094,28.7094,28.6878,28.695,8404.5
2016-11-16 12:25:00,39.94,39.99,39.94,39.97,13758.0,28.7022,28.7381,28.7022,28.7237,13758.0
2016-11-16 12:30:00,39.97,40.01,39.97,39.99,16506.0,28.7237,28.7525,28.7237,28.7381,16506.0
2016-11-16 12:35:00,39.99,40.03,39.98,39.98,9750.0,28.7381,28.7669,28.7309,28.7309,9750.0
2016-11-16 12:40:00,39.99,39.99,39.95,39.95,18717.0,28.7381,28.7381,28.7094,28.7094,18717.0
2016-11-16 12:45:00,39.96,39.97,39.93,39.95,8700.0,28.7166,28.7237,28.695,28.7094,8700.0
2016-11-16 12:50:00,39.97,39.98,39.93,39.98,8850.0,28.7237,28.7309,28.695,28.7309,8850.0
2016-11-16 12:55:00,39.98,40.01,39.97,39.98,8574.0,28.7309,28.7525,28.7237,28.7309,8574.0
2016-11-16 13:00:00,39.99,39.99,39.92,39.93,13891.5,28.7381,28.7381,28.6878,28.695,13891.5
2016-11-16 13:05:00,39.92,39.93,39.89,39.89,63300.0,28.6878,28.695,28.6663,28.6663,63300.0
2016-11-16 13:10:00,39.89,39.92,39.87,39.92,28050.0,28.6663,28.6878,28.6519,28.6878,28050.0
2016-11-16 13:15:00,39.92,39.93,39.86,39.9,15540.0,28.6878,28.695,28.6447,28.6734,15540.0
2016-11-16 13:20:00,39.9,39.92,39.89,39.92,13237.5,28.6734,28.6878,28.6663,28.6878,13237.5
2016-11-16 13:25:00,39.91,39.95,39.91,39.93,9199.5,28.6806,28.7094,28.6806,28.695,9199.5
2016-11-16 13:30:00,39.93,39.93,39.91,39.93,12111.0,28.695,28.695,28.6806,28.695,12111.0
2016-11-16 13:35:00,39.92,39.99,39.91,39.99,13444.5,28.6878,28.7381,28.6806,28.7381,13444.5
2016-11-16 13:40:00,40.0,40.03,39.98,40.03,64266.0,28.7453,28.7669,28.7309,28.7669,64266.0
2016-11-16 13:45:00,40.03,40.05,40.02,40.05,24730.5,28.7669,28.7812,28.7597,28.7812,24730.5
2016-11-16 13:50:00,40.05,40.05,40.02,40.04,23382.0,28.7812,28.7812,28.7597,28.7741,23382.0
2016-11-16 13:55:00,40.05,40.06,40.03,40.05,13407.0,28.7812,28.7884,28.7669,28.7812,13407.0
2016-11-16 14:00:00,40.05,40.07,40.04,40.07,17433.0,28.7812,28.7956,28.7741,28.7956,17433.0
2016-11-16 14:05:00,40.08,40.12,40.07,40.11,31650.0,28.8028,28.8315,28.7956,28.8244,31650.0
2016-11-16 14:10:00,40.09,40.09,40.06,40.09,14953.5,28.81,28.81,28.7884,28.81,14953.5
2016-11-16 14:15:00,40.1,40.11,40.09,40.1,8436.0,28.8172,28.8244,28.81,28.8172,8436.0
2016-11-16 14:20:00,40.09,40.11,40.08,40.1,17253.0,28.81,28.8244,28.8028,28.8172,17253.0
2016-11-16 14:25:00,40.1,40.12,40.09,40.11,16398.0,28.8172,28.8315,28.81,28.8244,16398.0
2016-11-16 14:30:00,40.11,40.11,40.09,40.11,16315.5,28.8244,28.8244,28.81,28.8244,16315.5
2016-11-16 14:35:00,40.11,40.11,40.09,40.11,23158.5,28.8244,28.8244,28.81,28.8244,23158.5
2016-11-16 14:40:00,40.11,40.14,40.1,40.1,16050.0,28.8244,28.8459,28.8172,28.8172,16050.0
2016-11-16 14:45:00,40.11,40.11,40.09,40.1,31624.5,28.8244,28.8244,28.81,28.8172,31624.5
2016-11-16 14:50:00,40.11,40.11,40.09,40.11,23568.0,28.8244,28.8244,28.81,28.8244,23568.0
2016-11-16 14:55:00,40.11,40.15,40.11,40.15,37707.0,28.8244,28.8531,28.8244,28.8531,37707.0
2016-11-16 15:00:00,40.13,40.15,40.13,40.13,38962.5,28.8387,28.8531,28.8387,28.8387,38962.5
2016-11-16 15:05:00,40.14,40.15,40.13,40.14,13239.0,28.8459,28.8531,28.8387,28.8459,13239.0
2016-11-16 15:10:00,40.15,40.15,40.13,40.13,8520.0,28.8531,28.8531,28.8387,28.8387,8520.0
2016-11-16 15:15:00,40.15,40.16,40.13,40.15,22623.0,28.8531,28.8603,28.8387,28.8531,22623.0
2016-11-16 15:20:00,40.15,40.16,40.14,40.15,17395.5,28.8531,28.8603,28.8459,28.8531,17395.5
2016-11-16 15:25:00,40.15,40.19,40.15,40.17,31786.5,28.8531,28.8818,28.8531,28.8675,31786.5
2016-11-16 15:30:00,40.17,40.19,40.17,40.17,33223.5,28.8675,28.8818,28.8675,28.8675,33223.5
2016-11-16 15:35:00,40.18,40.2,40.17,40.19,45226.5,28.8747,28.889,28.8675,28.8818,45226.5
2016-11-16 15:40:00,40.19,40.21,40.17,40.18,41158.5,28.8818,28.8962,28.8675,28.8747,41158.5
2016-11-16 15:45:00,40.19,40.19,40.17,40.18,41241.0,28.8818,28.8818,28.8675,28.8747,41241.0
2016-11-16 15:50:00,40.19,40.2,40.17,40.19,68139.0,28.8818,28.889,28.8675,28.8818,68139.0
2016-11-16 15:55:00,40.19,40.21,40.17,40.19,132289.5,28.8818,28.8962,28.8675,28.8818,132289.5
2016-11-17 09:30:00,39.99,40.24,39.99,40.13,30876.0,28.7381,28.9178,28.7381,28.8387,30876.0
2016-11-17 09:35:00,40.16,40.22,39.91,39.97,11112.0,28.8603,28.9034,28.6806,28.7237,11112.0
2016-11-17 09:40:00,39.99,40.11,39.93,39.93,11448.0,28.7381,28.8244,28.695,28.695,11448.0
2016-11-17 09:45:00,39.94,40.05,39.93,40.01,11271.0,28.7022,28.7812,28.695,28.7525,11271.0
2016-11-17 09:50:00,39.97,40.01,39.93,39.98,7893.0,28.7237,28.7525,28.695,28.7309,7893.0
2016-11-17 09:55:00,39.99,40.06,39.95,40.01,6010.5,28.7381,28.7884,28.7094,28.7525,6010.5
2016-11-17 10:00:00,40.08,40.09,39.95,40.02,11221.5,28.8028,28.81,28.7094,28.7597,11221.5
2016-11-17 10:05:00,40.02,40.07,39.99,40.03,19465.5,28.7597,28.7956,28.7381,28.7669,19465.5
2016-11-17 10:10:00,40.05,40.09,39.98,40.03,7600.5,28.7812,28.81,28.7309,28.7669,7600.5
2016-11-17 10:15:00,40.02,40.05,39.97,39.97,11010.0,28.7597,28.7812,28.7237,28.7237,11010.0
2016-11-17 10:20:00,39.99,40.0,39.91,39.95,20016.0,28.7381,28.7453,28.6806,28.7094,20016.0
2016-11-17 10:25:00,39.95,39.99,39.93,39.95,15385.5,28.7094,28.7381,28.695,28.7094,15385.5
2016-11-17 10:30:00,39.96,40.05,39.95,40.05,92680.5,28.7166,28.7812,28.7094,28.7812,92680.5
2016-11-17 10:35:00,40.04,40.06,40.03,40.06,16926.0,28.7741,28.7884,28.7669,28.7884,16926.0
2016-11-17 10:40:00,40.05,40.08,40.02,40.07,11461.5,28.7812,28.8028,28.7597,28.7956,11461.5
2016-11-17 10:45:00,40.07,40.09,40.04,40.07,11418.0,28.7956,28.81,28.7741,28.7956,11418.0
2016-11-17 10:50:00,40.09,40.1,40.04,40.07,10818.0,28.81,28.8172,28.7741,28.7956,10818.0
2016-11-17 10:55:00,40.05,40.11,40.04,40.06,8250.0,28.7812,28.8244,28.7741,28.7884,8250.0
2016-11-17 11:00:00,40.05,40.07,40.04,40.07,11311.5,28.7812,28.7956,28.7741,28.7956,11311.5
2016-11-17 11:05:00,40.07,40.13,40.06,40.11,18859.5,28.7956,28.8387,28.7884,28.8244,18859.5
2016-11-17 11:10:00,40.13,40.15,40.1,40.11,8290.5,28.8387,28.8531,28.8172,28.8244,8290.5
2016-11-17 11:15:00,40.11,40.15,40.07,40.09,4500.0,28.8244,28.8531,28.7956,28.81,4500.0
2016-11-17 11:20:00,40.09,40.1,40.02,40.03,26913.0,28.81,28.8172,28.7597,28.7669,26913.0
2016-11-17 11:25:00,40.03,40.07,40.02,40.03,56620.5,28.7669,28.7956,28.7597,28.7669,56620.5
2016-11-17 11:30:00,40.03,40.07,40.01,40.04,29221.5,28.7669,28.7956,28.7525,28.7741,29221.5
2016-11-17 11:35:00,40.04,40.07,40.03,40.05,14310.0,28.7741,28.7956,28.7669,28.7812,14310.0
2016-11-17 11:40:00,40.05,40.13,40.04,40.13,19437.0,28.7812,28.8387,28.7741,28.8387,19437.0
2016-11-17 11:45:00,40.14,40.17,40.13,40.15,12085.5,28.8459,28.8675,28.8387,28.8531,12085.5
2016-11-17 11:50:00,40.15,40.16,40.11,40.13,28692.0,28.8531,28.8603,28.8244,28.8387,28692.0
2016-11-17 11:55:00,40.13,40.13,40.11,40.13,21028.5,28.8387,28.8387,28.8244,28.8387,21028.5
2016-11-17 12:00:00,40.13,40.15,40.11,40.15,8700.0,28.8387,28.8531,28.8244,28.8531,8700.0
2016-11-17 12:05:00,40.15,40.18,40.15,40.16,9225.0,28.8531,28.8747,28.8531,28.8603,9225.0
2016-11-17 12:10:00,40.17,40.19,40.11,40.14,45415.5,28.8675,28.8818,28.8244,28.8459,45415.5
2016-11-17 12:15:00,40.13,40.17,40.13,40.15,11700.0,28.8387,28.8675,28.8387,28.8531,11700.0
2016-11-17 12:20:00,40.15,40.2,40.15,40.19,10885.5,28.8531,28.889,28.8531,28.8818,10885.5
2016-11-17 12:25:00,40.19,40.2,40.15,40.17,6367.5,28.8818,28.889,28.8531,28.8675,6367.5
2016-11-17 12:30:00,40.17,40.19,40.13,40.17,9663.0,28.8675,28.8818,28.8387,28.8675,9663.0
2016-11-17 12:35:00,40.17,40.22,40.15,40.2,15592.5,28.8675,28.9034,28.8531,28.889,15592.5
2016-11-17 12:40:00,40.21,40.22,40.17,40.18,8529.0,28.8962,28.9034,28.8675,28.8747,8529.0
2016-11-17 12:45:00,40.19,40.19,40.13,40.17,11655.0,28.8818,28.8818,28.8387,28.8675,11655.0
2016-11-17 12:50:00,40.17,40.21,40.17,40.2,22972.5,28.8675,28.8962,28.8675,28.889,22972.5
2016-11-17 12:55:00,40.2,40.22,40.15,40.15,10302.0,28.889,28.9034,28.8531,28.8531,10302.0
2016-11-17 13:00:00,40.15,40.22,40.15,40.2,20407.5,28.8531,28.9034,28.8531,28.889,20407.5
2016-11-17 13:05:00,40.19,40.21,40.19,40.2,19197.0,28.8818,28.8962,28.8818,28.889,19197.0
2016-11-17 13:10:00,40.19,40.23,40.19,40.22,32400.0,28.8818,28.9106,28.8818,28.9034,32400.0
2016-11-17 13:15:00,40.22,40.25,40.19,40.24,16809.0,28.9034,28.925,28.8818,28.9178,16809.0
2016-11-17 13:20:00,40.25,40.25,40.19,40.19,5629.5,28.925,28.925,28.8818,28.8818,5629.5
2016-11-17 13:25:00,40.2,40.2,40.15,40.15,11700.0,28.889,28.889,28.8531,28.8531,11700.0
2016-11-17 13:30:00,40.17,40.19,40.16,40.17,20313.0,28.8675,28.8818,28.8603,28.8675,20313.0
2016-11-17 13:35:00,40.17,40.19,40.13,40.14,23250.0,28.8675,28.8818,28.8387,28.8459,23250.0
2016-11-17 13:40:00,40.14,40.19,40.13,40.19,27528.0,28.8459,28.8818,28.8387,28.8818,27528.0
2016-11-17 13:45:00,40.17,40.18,40.14,40.18,10372.5,28.8675,28.8747,28.8459,28.8747,10372.5
2016-11-17 13:50:00,40.18,40.18,40.13,40.13,11503.5,28.8747,28.8747,28.8387,28.8387,11503.5
2016-11-17 13:55:00,40.13,40.13,40.09,40.11,21784.5,28.8387,28.8387,28.81,28.8244,21784.5
2016-11-17 14:00:00,40.11,40.11,40.06,40.07,23014.5,28.8244,28.8244,28.7884,28.7956,23014.5
2016-11-17 14:05:00,40.07,40.07,40.04,40.06,15252.0,28.7956,28.7956,28.7741,28.7884,15252.0
2016-11-17 14:10:00,40.06,40.08,40.05,40.05,10450.5,28.7884,28.8028,28.7812,28.7812,10450.5
2016-11-17 14:15:00,40.04,40.08,40.01,40.05,55843.5,28.7741,28.8028,28.7525,28.7812,55843.5
2016-11-17 14:20:00,40.05,40.07,40.03,40.03,17625.0,28.7812,28.7956,28.7669,28.7669,17625.0
2016-11-17 14:25:00,40.03,40.05,40.02,40.02,14566.5,28.7669,28.7812,28.7597,28.7597,14566.5
2016-11-17 14:30:00,40.03,40.03,40.01,40.03,18199.5,28.7669,28.7669,28.7525,28.7669,18199.5
2016-11-17 14:35:00,40.02,40.02,39.99,40.0,14974.5,28.7597,28.7597,28.7381,28.7453,14974.5
2016-11-17 14:40:00,39.99,40.01,39.97,39.98,11103.0,28.7381,28.7525,28.7237,28.7309,11103.0
2016-11-17 14:45:00,39.99,40.01,39.97,39.97,4827.0,28.7381,28.7525,28.7237,28.7237,4827.0
2016-11-17 14:50:00,39.97,39.97,39.94,39.95,57588.0,28.7237,28.7237,28.7022,28.7094,57588.0
2016-11-17 14:55:00,39.95,39.95,39.91,39.91,26679.0,28.7094,28.7094,28.6806,28.6806,26679.0
2016-11-17 15:00:00,39.94,39.95,39.91,39.91,16693.5,28.7022,28.7094,28.6806,28.6806,16693.5
2016-11-17 15:05:00,39.92,39.95,39.92,39.93,10836.0,28.6878,28.7094,28.6878,28.695,10836.0
2016-11-17 15:10:00,39.94,39.97,39.94,39.96,13864.5,28.7022,28.7237,28.7022,28.7166,13864.5
2016-11-17 15:15:00,39.96,39.96,39.92,39.94,40753.5,28.7166,28.7166,28.6878,28.7022,40753.5
2016-11-17 15:20:00,39.93,39.95,39.93,39.95,17538.0,28.695,28.7094,28.695,28.7094,17538.0
2016-11-17 15:25:00,39.95,39.98,39.94,39.96,91839.0,28.7094,28.7309,28.7022,28.7166,91839.0
2016-11-17 15:30:00,39.96,39.98,39.95,39.95,27684.0,28.7166,28.7309,28.7094,28.7094,27684.0
2016-11-17 15:35:00,39.95,39.97,39.93,39.97,32326.5,28.7094,28.7237,28.695,28.7237,32326.5
2016-11-17 15:40:00,39.96,39.97,39.93,39.95,22833.0,28.7166,28.7237,28.695,28.7094,22833.0
2016-11-17 15:45:00,39.95,39.99,39.95,39.95,36781.5,28.7094,28.7381,28.7094,28.7094,36781.5
2016-11-17 15:50:00,39.97,39.99,39.95,39.97,40582.5,28.7237,28.7381,28.7094,28.7237,40582.5
2016-11-17 15:55:00,39.97,40.02,39.97,40.01,131556.0,28.7237,28.7597,28.7237,28.7525,131556.0
2016-11-18 09:30:00,39.87,40.05,39.79,39.87,161470.5,28.6519,28.7812,28.5944,28.6519,161470.5
2016-11-18 09:35:00,39.83,39.85,39.74,39.85,12664.5,28.6231,28.6375,28.5585,28.6375,12664.5
2016-11-18 09:40:00,39.85,39.87,39.78,39.79,7864.5,28.6375,28.6519,28.5872,28.5944,7864.5
2016-11-18 09:45:00,39.81,39.87,39.79,39.83,7026.0,28.6088,28.6519,28.5944,28.6231,7026.0
2016-11-18 09:50:00,39.82,39.91,39.82,39.89,5238.0,28.616,28.6806,28.616,28.6663,5238.0
2016-11-18 09:55:00,39.88,39.93,39.85,39.85,9262.5,28.6591,28.695,28.6375,28.6375,9262.5
2016-11-18 10:00:00,39.84,39.93,39.83,39.89,14478.0,28.6303,28.695,28.6231,28.6663,14478.0
2016-11-18 10:05:00,39.89,39.93,39.87,39.91,8262.0,28.6663,28.695,28.6519,28.6806,8262.0
2016-11-18 10:10:00,39.9,39.97,39.88,39.97,21016.5,28.6734,28.7237,28.6591,28.7237,21016.5
2016-11-18 10:15:00,39.97,39.97,39.93,39.95,23659.5,28.7237,28.7237,28.695,28.7094,23659.5
2016-11-18 10:20:00,39.95,39.96,39.94,39.95,7152.0,28.7094,28.7166,28.7022,28.7094,7152.0
2016-11-18 10:25:00,39.95,40.03,39.95,40.02,8685.0,28.7094,28.7669,28.7094,28.7597,8685.0
2016-11-18 10:30:00,40.02,40.02,39.93,39.95,15889.5,28.7597,28.7597,28.695,28.7094,15889.5
2016-11-18 10:35:00,39.93,39.95,39.91,39.94,7971.0,28.695,28.7094,28.6806,28.7022,7971.0
2016-11-18 10:40:00,39.95,39.95,39.87,39.89,13305.0,28.7094,28.7094,28.6519,28.6663,13305.0
2016-11-18 10:45:00,39.89,39.9,39.86,39.89,15565.5,28.6663,28.6734,28.6447,28.6663,15565.5
2016-11-18 10:50:00,39.9,39.95,39.9,39.94,18727.5,28.6734,28.7094,28.6734,28.7022,18727.5
2016-11-18 10:55:00,39.93,39.93,39.91,39.92,9249.0,28.695,28.695,28.6806,28.6878,9249.0
2016-11-18 11:00:00,39.9,39.93,39.87,39.89,8377.5,28.6734,28.695,28.6519,28.6663,8377.5
2016-11-18 11:05:00,39.88,39.89,39.84,39.87,13501.5,28.6591,28.6663,28.6303,28.6519,13501.5
2016-11-18 11:10:00,39.88,39.9,39.87,39.9,6088.5,28.6591,28.6734,28.6519,28.6734,6088.5
2016-11-18 11:15:00,39.91,39.95,39.91,39.91,8607.0,28.6806,28.7094,28.6806,28.6806,8607.0
2016-11-18 11:20:00,39.91,39.91,39.89,39.9,5250.0,28.6806,28.6806,28.6663,28.6734,5250.0
2016-11-18 11:25:00,39.89,39.91,39.88,39.91,13078.5,28.6663,28.6806,28.6591,28.6806,13078.5
2016-11-18 11:30:00,39.91,39.91,39.87,39.87,11001.0,28.6806,28.6806,28.6519,28.6519,11001.0
2016-11-18 11:35:00,39.88,39.88,39.85,39.87,6135.0,28.6591,28.6591,28.6375,28.6519,6135.0
2016-11-18 11:40:00,39.87,39.89,39.86,39.88,12750.0,28.6519,28.6663,28.6447,28.6591,12750.0
2016-11-18 11:45:00,39.87,39.88,39.86,39.86,9450.0,28.6519,28.6591,28.6447,28.6447,9450.0
2016-11-18 11:50:00,39.86,39.88,39.85,39.85,9291.0,28.6447,28.6591,28.6375,28.6375,9291.0
2016-11-18 11:55:00,39.85,39.85,39.83,39.83,8562.0,28.6375,28.6375,28.6231,28.6231,8562.0
2016-11-18 12:00:00,39.83,39.87,39.83,39.85,9343.5,28.6231,28.6519,28.6231,28.6375,9343.5
2016-11-18 12:05:00,39.85,39.85,39.82,39.83,7018.5,28.6375,28.6375,28.616,28.6231,7018.5
2016-11-18 12:10:00,39.82,39.83,39.82,39.82,6900.0,28.616,28.6231,28.616,28.616,6900.0
2016-11-18 12:15:00,39.82,39.84,39.81,39.82,12517.5,28.616,28.6303,28.6088,28.616,12517.5
2016-11-18 12:20:00,39.82,39.84,39.81,39.84,8440.5,28.616,28.6303,28.6088,28.6303,8440.5
2016-11-18 12:25:00,39.85,39.87,39.85,39.87,9498.0,28.6375,28.6519,28.6375,28.6519,9498.0
2016-11-18 12:30:00,39.87,39.87,39.87,39.87,1950.0,28.6519,28.6519,28.6519,28.6519,1950.0
2016-11-18 12:35:00,39.87,39.89,39.87,39.87,14251.5,28.6519,28.6663,28.6519,28.6519,14251.5
2016-11-18 12:40:00,39.89,39.94,39.88,39.93,10969.5,28.6663,28.7022,28.6591,28.695,10969.5
2016-11-18 12:45:00,39.93,39.95,39.91,39.95,7453.5,28.695,28.7094,28.6806,28.7094,7453.5
2016-11-18 12:50:00,39.95,39.98,39.95,39.97,5596.5,28.7094,28.7309,28.7094,28.7237,5596.5
2016-11-18 12:55:00,39.97,40.05,39.97,40.05,54571.5,28.7237,28.7812,28.7237,28.7812,54571.5
2016-11-18 13:00:00,40.05,40.05,40.03,40.04,17293.5,28.7812,28.7812,28.7669,28.7741,17293.5
2016-11-18 13:05:00,40.05,40.06,40.0,40.01,21628.5,28.7812,28.7884,28.7453,28.7525,21628.5
2016-11-18 13:10:00,40.02,40.03,40.0,40.02,24913.5,28.7597,28.7669,28.7453,28.7597,24913.5
2016-11-18 13:15:00,40.02,40.03,40.0,40.03,18705.0,28.7597,28.7669,28.7453,28.7669,18705.0
2016-11-18 13:20:00,40.02,40.05,40.01,40.05,5700.0,28.7597,28.7812,28.7525,28.7812,5700.0
2016-11-18 13:25:00,40.04,40.05,40.02,40.03,5550.0,28.7741,28.7812,28.7597,28.7669,5550.0
2016-11-18 13:30:00,40.03,40.05,40.02,40.04,11779.5,28.7669,28.7812,28.7597,28.7741,11779.5
2016-11-18 13:35:00,40.03,40.07,40.03,40.06,7005.0,28.7669,28.7956,28.7669,28.7884,7005.0
2016-11-18 13:40:00,40.05,40.05,40.0,40.03,30396.0,28.7812,28.7812,28.7453,28.7669,30396.0
2016-11-18 13:45:00,40.03,40.06,40.03,40.04,6475.5,28.7669,28.7884,28.7669,28.7741,6475.5
2016-11-18 13:50:00,40.03,40.05,40.03,40.03,3603.0,28.7669,28.7812,28.7669,28.7669,3603.0
2016-11-18 13:55:00,40.03,40.06,40.03,40.05,6078.0,28.7669,28.7884,28.7669,28.7812,6078.0
2016-11-18 14:00:00,40.05,40.07,40.04,40.05,13492.5,28.7812,28.7956,28.7741,28.7812,13492.5
2016-11-18 14:05:00,40.06,40.07,40.05,40.07,15736.5,28.7884,28.7956,28.7812,28.7956,15736.5
2016-11-18 14:10:00,40.07,40.08,40.05,40.07,6535.5,28.7956,28.8028,28.7812,28.7956,6535.5
2016-11-18 14:15:00,40.07,40.07,40.02,40.02,51139.5,28.7956,28.7956,28.7597,28.7597,51139.5
2016-11-18 14:20:00,40.02,40.03,40.0,40.01,13525.5,28.7597,28.7669,28.7453,28.7525,13525.5
2016-11-18 14:25:00,40.01,40.01,39.98,39.99,11551.5,28.7525,28.7525,28.7309,28.7381,11551.5
2016-11-18 14:30:00,39.99,40.0,39.97,39.99,16659.0,28.7381,28.7453,28.7237,28.7381,16659.0
2016-11-18 14:35:00,39.99,40.0,39.97,39.98,14472.0,28.7381,28.7453,28.7237,28.7309,14472.0
2016-11-18 14:40:00,39.97,40.0,39.96,39.99,25648.5,28.7237,28.7453,28.7166,28.7381,25648.5
2016-11-18 14:45:00,39.99,39.99,39.95,39.96,56002.5,28.7381,28.7381,28.7094,28.7166,56002.5
2016-11-18 14:50:00,39.96,39.96,39.93,39.95,8650.5,28.7166,28.7166,28.695,28.7094,8650.5
2016-11-18 14:55:00,39.95,39.95,39.91,39.91,31981.5,28.7094,28.7094,28.6806,28.6806,31981.5
2016-11-18 15:00:00,39.91,39.92,39.9,39.9,16237.5,28.6806,28.6878,28.6734,28.6734,16237.5
2016-11-18 15:05:00,39.9,39.91,39.84,39.87,28302.0,28.6734,28.6806,28.6303,28.6519,28302.0
2016-11-18 15:10:00,39.88,39.89,39.84,39.85,31777.5,28.6591,28.6663,28.6303,28.6375,31777.5
2016-11-18 15:15:00,39.85,39.85,39.83,39.85,19117.5,28.6375,28.6375,28.6231,28.6375,19117.5
2016-11-18 15:20:00,39.85,39.85,39.84,39.85,13012.5,28.6375,28.6375,28.6303,28.6375,13012.5
2016-11-18 15:25:00,39.85,39.89,39.85,39.87,22966.5,28.6375,28.6663,28.6375,28.6519,22966.5
2016-11-18 15:30:00,39.88,39.9,39.87,39.89,21519.0,28.6591,28.6734,28.6519,28.6663,21519.0
2016-11-18 15:35:00,39.89,39.93,39.89,39.9,20404.5,28.6663,28.695,28.6663,28.6734,20404.5
2016-11-18 15:40:00,39.91,39.92,39.9,39.92,33271.5,28.6806,28.6878,28.6734,28.6878,33271.5
2016-11-18 15:45:00,39.92,39.94,39.91,39.93,58312.5,28.6878,28.7022,28.6806,28.695,58312.5
2016-11-18 15:50:00,39.93,39.93,39.85,39.87,83136.0,28.695,28.695,28.6375,28.6519,83136.0
2016-11-18 15:55:00,39.87,39.89,39.82,39.85,153348.0,28.6519,28.6663,28.616,28.6375,153348.0
2016-11-21 09:30:00,40.03,40.25,40.03,40.2,23353.5,28.7669,28.925,28.7669,28.889,23353.5
2016-11-21 09:35:00,40.27,40.29,40.2,40.29,18325.5,28.9393,28.9537,28.889,28.9537,18325.5
2016-11-21 09:40:00,40.29,40.35,40.24,40.27,10581.0,28.9537,28.9968,28.9178,28.9393,10581.0
2016-11-21 09:45:00,40.27,40.3,40.25,40.27,7594.5,28.9393,28.9609,28.925,28.9393,7594.5
2016-11-21 09:50:00,40.27,40.29,40.23,40.27,8850.0,28.9393,28.9537,28.9106,28.9393,8850.0
2016-11-21 09:55:00,40.27,40.28,40.19,40.2,10216.5,28.9393,28.9465,28.8818,28.889,10216.5
2016-11-21 10:00:00,40.2,40.21,40.16,40.17,7074.0,28.889,28.8962,28.8603,28.8675,7074.0
2016-11-21 10:05:00,40.18,40.19,40.14,40.17,4260.0,28.8747,28.8818,28.8459,28.8675,4260.0
2016-11-21 10:10:00,40.17,40.18,40.13,40.15,26406.0,28.8675,28.8747,28.8387,28.8531,26406.0
2016-11-21 10:15:00,40.14,40.15,40.13,40.13,34876.5,28.8459,28.8531,28.8387,28.8387,34876.5
2016-11-21 10:20:00,40.13,40.13,40.06,40.09,18750.0,28.8387,28.8387,28.7884,28.81,18750.0
2016-11-21 10:25:00,40.08,40.09,39.98,40.03,15967.5,28.8028,28.81,28.7309,28.7669,15967.5
2016-11-21 10:30:00,40.05,40.07,39.99,40.0,22522.5,28.7812,28.7956,28.7381,28.7453,22522.5
2016-11-21 10:35:00,40.0,40.0,39.93,39.95,13500.0,28.7453,28.7453,28.695,28.7094,13500.0
2016-11-21 10:40:00,39.93,40.02,39.93,40.02,25794.0,28.695,28.7597,28.695,28.7597,25794.0
2016-11-21 10:45:00,40.01,40.1,40.0,40.1,18150.0,28.7525,28.8172,28.7453,28.8172,18150.0
2016-11-21 10:50:00,40.1,40.15,40.09,40.11,15570.0,28.8172,28.8531,28.81,28.8244,15570.0
2016-11-21 10:55:00,40.12,40.13,40.1,40.1,4578.0,28.8315,28.8387,28.8172,28.8172,4578.0
2016-11-21 11:00:00,40.11,40.14,40.04,40.07,8395.5,28.8244,28.8459,28.7741,28.7956,8395.5
2016-11-21 11:05:00,40.08,40.12,40.07,40.07,8100.0,28.8028,28.8315,28.7956,28.7956,8100.0
2016-11-21 11:10:00,40.07,40.13,40.07,40.1,7170.0,28.7956,28.8387,28.7956,28.8172,7170.0
2016-11-21 11:15:00,40.1,40.12,40.09,40.11,2922.0,28.8172,28.8315,28.81,28.8244,2922.0
2016-11-21 11:20:00,40.1,40.18,40.1,40.18,5872.5,28.8172,28.8747,28.8172,28.8747,5872.5
2016-11-21 11:25:00,40.18,40.19,40.11,40.11,36648.0,28.8747,28.8818,28.8244,28.8244,36648.0
2016-11-21 11:30:00,40.11,40.14,40.11,40.13,19290.0,28.8244,28.8459,28.8244,28.8387,19290.0
2016-11-21 11:35:00,40.13,40.19,40.12,40.18,9682.5,28.8387,28.8818,28.8315,28.8747,9682.5
2016-11-21 11:40:00,40.19,40.2,40.17,40.19,7062.0,28.8818,28.889,28.8675,28.8818,7062.0
2016-11-21 11:45:00,40.19,40.2,40.17,40.19,5137.5,28.8818,28.889,28.8675,28.8818,5137.5
2016-11-21 11:50:00,40.19,40.2,40.17,40.19,5664.0,28.8818,28.889,28.8675,28.8818,5664.0
2016-11-21 11:55:00,40.2,40.2,40.15,40.17,8997.0,28.889,28.889,28.8531,28.8675,8997.0
2016-11-21 12:00:00,40.21,40.22,40.17,40.17,4657.5,28.8962,28.9034,28.8675,28.8675,4657.5
2016-11-21 12:05:00,40.19,40.21,40.17,40.2,4960.5,28.8818,28.8962,28.8675,28.889,4960.5
2016-11-21 12:10:00,40.21,40.21,40.17,40.17,5250.0,28.8962,28.8962,28.8675,28.8675,5250.0
2016-11-21 12:15:00,40.17,40.19,40.15,40.19,2730.0,28.8675,28.8818,28.8531,28.8818,2730.0
2016-11-21 12:20:00,40.2,40.21,40.17,40.19,5662.5,28.889,28.8962,28.8675,28.8818,5662.5
2016-11-21 12:25:00,40.19,40.21,40.17,40.17,3000.0,28.8818,28.8962,28.8675,28.8675,3000.0
2016-11-21 12:30:00,40.17,40.19,40.15,40.17,8026.5,28.8675,28.8818,28.8531,28.8675,8026.5
2016-11-21 12:35:00,40.17,40.2,40.17,40.2,3000.0,28.8675,28.889,28.8675,28.889,3000.0
2016-11-21 12:40:00,40.21,40.23,40.19,40.23,19977.0,28.8962,28.9106,28.8818,28.9106,19977.0
2016-11-21 12:45:00,40.23,40.28,40.23,40.27,6540.0,28.9106,28.9465,28.9106,28.9393,6540.0
2016-11-21 12:50:00,40.27,40.29,40.24,40.25,7050.0,28.9393,28.9537,28.9178,28.925,7050.0
2016-11-21 12:55:00,40.24,40.26,40.24,40.26,3750.0,28.9178,28.9321,28.9178,28.9321,3750.0
2016-11-21 13:00:00,40.25,40.25,40.23,40.24,5722.5,28.925,28.925,28.9106,28.9178,5722.5
2016-11-21 13:05:00,40.24,40.27,40.23,40.27,9111.0,28.9178,28.9393,28.9106,28.9393,9111.0
2016-11-21 13:10:00,40.26,40.27,40.25,40.25,9309.0,28.9321,28.9393,28.925,28.925,9309.0
2016-11-21 13:15:00,40.26,40.26,40.24,40.25,9937.5,28.9321,28.9321,28.9178,28.925,9937.5
2016-11-21 13:20:00,40.24,40.25,40.23,40.25,13591.5,28.9178,28.925,28.9106,28.925,13591.5
2016-11-21 13:25:00,40.23,40.25,40.21,40.23,7200.0,28.9106,28.925,28.8962,28.9106,7200.0
2016-11-21 13:30:00,40.23,40.24,40.21,40.22,14295.0,28.9106,28.9178,28.8962,28.9034,14295.0
2016-11-21 13:35:00,40.23,40.24,40.22,40.22,5400.0,28.9106,28.9178,28.9034,28.9034,5400.0
2016-11-21 13:40:00,40.23,40.23,40.21,40.22,6073.5,28.9106,28.9106,28.8962,28.9034,6073.5
2016-11-21 13:45:00,40.21,40.22,40.15,40.17,37447.5,28.8962,28.9034,28.8531,28.8675,37447.5
2016-11-21 13:50:00,40.19,40.19,40.17,40.17,2847.0,28.8818,28.8818,28.8675,28.8675,2847.0
2016-11-21 13:55:00,40.19,40.19,40.15,40.17,6375.0,28.8818,28.8818,28.8531,28.8675,6375.0
2016-11-21 14:00:00,40.15,40.15,40.09,40.09,18231.0,28.8531,28.8531,28.81,28.81,18231.0
2016-11-21 14:05:00,40.09,40.09,40.06,40.07,28465.5,28.81,28.81,28.7884,28.7956,28465.5
2016-11-21 14:10:00,40.07,40.09,40.06,40.07,13315.5,28.7956,28.81,28.7884,28.7956,13315.5
2016-11-21 14:15:00,40.07,40.07,40.04,40.06,17665.5,28.7956,28.7956,28.7741,28.7884,17665.5
2016-11-21 14:20:00,40.06,40.07,40.05,40.06,22141.5,28.7884,28.7956,28.7812,28.7884,22141.5
2016-11-21 14:25:00,40.05,40.07,40.04,40.04,15085.5,28.7812,28.7956,28.7741,28.7741,15085.5
2016-11-21 14:30:00,40.05,40.06,40.04,40.05,13393.5,28.7812,28.7884,28.7741,28.7812,13393.5
2016-11-21 14:35:00,40.06,40.07,40.05,40.07,21228.0,28.7884,28.7956,28.7812,28.7956,21228.0
2016-11-21 14:40:00,40.07,40.08,40.06,40.07,20700.0,28.7956,28.8028,28.7884,28.7956,20700.0
2016-11-21 14:45:00,40.08,40.11,40.07,40.11,9543.0,28.8028,28.8244,28.7956,28.8244,9543.0
2016-11-21 14:50:00,40.11,40.12,40.08,40.12,14160.0,28.8244,28.8315,28.8028,28.8315,14160.0
2016-11-21 14:55:00,40.11,40.12,40.08,40.09,11121.0,28.8244,28.8315,28.8028,28.81,11121.0
2016-11-21 15:00:00,40.09,40.1,40.07,40.1,10081.5,28.81,28.8172,28.7956,28.8172,10081.5
2016-11-21 15:05:00,40.11,40.13,40.11,40.13,6054.0,28.8244,28.8387,28.8244,28.8387,6054.0
2016-11-21 15:10:00,40.13,40.13,40.11,40.13,8436.0,28.8387,28.8387,28.8244,28.8387,8436.0
2016-11-21 15:15:00,40.13,40.13,40.1,40.1,14971.5,28.8387,28.8387,28.8172,28.8172,14971.5
2016-11-21 15:20:00,40.09,40.11,40.07,40.08,20923.5,28.81,28.8244,28.7956,28.8028,20923.5
2016-11-21 15:25:00,40.08,40.1,40.07,40.09,20299.5,28.8028,28.8172,28.7956,28.81,20299.5
2016-11-21 15:30:00,40.09,40.1,40.08,40.09,14361.0,28.81,28.8172,28.8028,28.81,14361.0
2016-11-21 15:35:00,40.09,40.11,40.09,40.11,12213.0,28.81,28.8244,28.81,28.8244,12213.0
2016-11-21 15:40:00,40.11,40.14,40.11,40.13,23037.0,28.8244,28.8459,28.8244,28.8387,23037.0
2016-11-21 15:45:00,40.12,40.16,40.11,40.16,26359.5,28.8315,28.8603,28.8244,28.8603,26359.5
2016-11-21 15:50:00,40.15,40.15,40.12,40.13,82008.0,28.8531,28.8531,28.8315,28.8387,82008.0
2016-11-21 15:55:00,40.12,40.13,40.09,40.09,165225.0,28.8315,28.8387,28.81,28.81,165225.0
2016-11-22 09:30:00,40.25,40.27,40.1,40.15,27487.5,28.925,28.9393,28.8172,28.8531,27487.5
2016-11-22 09:35:00,40.1,40.25,40.1,40.25,15202.5,28.8172,28.925,28.8172,28.925,15202.5
2016-11-22 09:40:00,40.23,40.23,40.13,40.16,12286.5,28.9106,28.9106,28.8387,28.8603,12286.5
2016-11-22 09:45:00,40.18,40.27,40.18,40.21,30438.0,28.8747,28.9393,28.8747,28.8962,30438.0
2016-11-22 09:50:00,40.2,40.33,40.19,40.31,38035.5,28.889,28.9825,28.8818,28.9681,38035.5
2016-11-22 09:55:00,40.3,40.4,40.25,40.38,31296.0,28.9609,29.0328,28.925,29.0184,31296.0
2016-11-22 10:00:00,40.38,40.45,40.29,40.31,32931.0,29.0184,29.0687,28.9537,28.9681,32931.0
2016-11-22 10:05:00,40.31,40.33,40.29,40.29,23382.0,28.9681,28.9825,28.9537,28.9537,23382.0
2016-11-22 10:10:00,40.28,40.28,40.21,40.25,26250.0,28.9465,28.9465,28.8962,28.925,26250.0
2016-11-22 10:15:00,40.26,40.28,40.23,40.28,16462.5,28.9321,28.9465,28.9106,28.9465,16462.5
2016-11-22 10:20:00,40.27,40.3,40.23,40.26,24631.5,28.9393,28.9609,28.9106,28.9321,24631.5
2016-11-22 10:25:00,40.25,40.27,40.22,40.27,6739.5,28.925,28.9393,28.9034,28.9393,6739.5
2016-11-22 10:30:00,40.29,40.3,40.25,40.29,13999.5,28.9537,28.9609,28.925,28.9537,13999.5
2016-11-22 10:35:00,40.29,40.32,40.29,40.3,13437.0,28.9537,28.9753,28.9537,28.9609,13437.0
2016-11-22 10:40:00,40.3,40.32,40.27,40.32,8565.0,28.9609,28.9753,28.9393,28.9753,8565.0
2016-11-22 10:45:00,40.33,40.33,40.25,40.25,11263.5,28.9825,28.9825,28.925,28.925,11263.5
2016-11-22 10:50:00,40.26,40.34,40.26,40.31,6994.5,28.9321,28.9896,28.9321,28.9681,6994.5
2016-11-22 10:55:00,40.31,40.35,40.31,40.33,4462.5,28.9681,28.9968,28.9681,28.9825,4462.5
2016-11-22 11:00:00,40.34,40.35,40.29,40.35,16099.5,28.9896,28.9968,28.9537,28.9968,16099.5
2016-11-22 11:05:00,40.35,40.37,40.31,40.32,47313.0,28.9968,29.0112,28.9681,28.9753,47313.0
2016-11-22 11:10:00,40.32,40.35,40.31,40.33,7342.5,28.9753,28.9968,28.9681,28.9825,7342.5
2016-11-22 11:15:00,40.35,40.39,40.35,40.38,9819.0,28.9968,29.0256,28.9968,29.0184,9819.0
2016-11-22 11:20:00,40.39,40.39,40.36,40.37,10944.0,29.0256,29.0256,29.004,29.0112,10944.0
2016-11-22 11:25:00,40.37,40.37,40.35,40.37,23236.5,29.0112,29.0112,28.9968,29.0112,23236.5
2016-11-22 11:30:00,40.36,40.37,40.25,40.25,25416.0,29.004,29.0112,28.925,28.925,25416.0
2016-11-22 11:35:00,40.23,40.23,40.2,40.23,10398.0,28.9106,28.9106,28.889,28.9106,10398.0
2016-11-22 11:40:00,40.24,40.25,40.19,40.19,14487.0,28.9178,28.925,28.8818,28.8818,14487.0
2016-11-22 11:45:00,40.19,40.21,40.18,40.19,15652.5,28.8818,28.8962,28.8747,28.8818,15652.5
2016-11-22 11:50:00,40.19,40.2,40.19,40.19,3300.0,28.8818,28.889,28.8818,28.8818,3300.0
2016-11-22 11:55:00,40.21,40.21,40.19,40.19,12982.5,28.8962,28.8962,28.8818,28.8818,12982.5
2016-11-22 12:00:00,40.19,40.19,40.15,40.15,9816.0,28.8818,28.8818,28.8531,28.8531,9816.0
2016-11-22 12:05:00,40.15,40.18,40.15,40.16,13074.0,28.8531,28.8747,28.8531,28.8603,13074.0
2016-11-22 12:10:00,40.16,40.17,40.12,40.14,9273.0,28.8603,28.8675,28.8315,28.8459,9273.0
2016-11-22 12:15:00,40.14,40.17,40.13,40.15,34608.0,28.8459,28.8675,28.8387,28.8531,34608.0
2016-11-22 12:20:00,40.15,40.21,40.15,40.19,21565.5,28.8531,28.8962,28.8531,28.8818,21565.5
2016-11-22 12:25:00,40.19,40.21,40.19,40.21,5343.0,28.8818,28.8962,28.8818,28.8962,5343.0
2016-11-22 12:30:00,40.21,40.21,40.19,40.2,6750.0,28.8962,28.8962,28.8818,28.889,6750.0
2016-11-22 12:35:00,40.21,40.21,40.19,40.19,5742.0,28.8962,28.8962,28.8818,28.8818,5742.0
2016-11-22 12:40:00,40.19,40.21,40.18,40.18,7980.0,28.8818,28.8962,28.8747,28.8747,7980.0
2016-11-22 12:45:00,40.18,40.19,40.15,40.16,22086.0,28.8747,28.8818,28.8531,28.8603,22086.0
2016-11-22 12:50:00,40.15,40.16,40.14,40.16,15622.5,28.8531,28.8603,28.8459,28.8603,15622.5
2016-11-22 12:55:00,40.17,40.17,40.15,40.15,7243.5,28.8675,28.8675,28.8531,28.8531,7243.5
2016-11-22 13:00:00,40.16,40.17,40.15,40.17,7486.5,28.8603,28.8675,28.8531,28.8675,7486.5
2016-11-22 13:05:00,40.17,40.17,40.15,40.17,11029.5,28.8675,28.8675,28.8531,28.8675,11029.5
2016-11-22 13:10:00,40.17,40.18,40.16,40.17,6132.0,28.8675,28.8747,28.8603,28.8675,6132.0
2016-11-22 13:15:00,40.16,40.16,40.13,40.15,19990.5,28.8603,28.8603,28.8387,28.8531,19990.5
2016-11-22 13:20:00,40.15,40.18,40.14,40.18,17125.5,28.8531,28.8747,28.8459,28.8747,17125.5
2016-11-22 13:25:00,40.17,40.18,40.15,40.17,6469.5,28.8675,28.8747,28.8531,28.8675,6469.5
2016-11-22 13:30:00,40.17,40.17,40.13,40.13,12054.0,28.8675,28.8675,28.8387,28.8387,12054.0
2016-11-22 13:35:00,40.13,40.14,40.11,40.12,19723.5,28.8387,28.8459,28.8244,28.8315,19723.5
2016-11-22 13:40:00,40.12,40.15,40.12,40.13,18937.5,28.8315,28.8531,28.8315,28.8387,18937.5
2016-11-22 13:45:00,40.13,40.15,40.13,40.13,34455.0,28.8387,28.8531,28.8387,28.8387,34455.0
2016-11-22 13:50:00,40.13,40.2,40.12,40.19,89451.0,28.8387,28.889,28.8315,28.8818,89451.0
2016-11-22 13:55:00,40.2,40.23,40.2,40.22,13464.0,28.889,28.9106,28.889,28.9034,13464.0
2016-11-22 14:00:00,40.22,40.23,40.21,40.21,10090.5,28.9034,28.9106,28.8962,28.8962,10090.5
2016-11-22 14:05:00,40.21,40.29,40.21,40.29,15225.0,28.8962,28.9537,28.8962,28.9537,15225.0
2016-11-22 14:10:00,40.29,40.29,40.27,40.29,14700.0,28.9537,28.9537,28.9393,28.9537,14700.0
2016-11-22 14:15:00,40.29,40.31,40.28,40.3,16276.5,28.9537,28.9681,28.9465,28.9609,16276.5
2016-11-22 14:20:00,40.3,40.37,40.3,40.36,29074.5,28.9609,29.0112,28.9609,29.004,29074.5
2016-11-22 14:25:00,40.35,40.41,40.35,40.41,43539.0,28.9968,29.0399,28.9968,29.0399,43539.0
2016-11-22 14:30:00,40.41,40.43,40.4,40.42,65943.0,29.0399,29.0543,29.0328,29.0471,65943.0
2016-11-22 14:35:00,40.42,40.46,40.41,40.44,23094.0,29.0471,29.0759,29.0399,29.0615,23094.0
2016-11-22 14:40:00,40.44,40.49,40.44,40.49,14943.0,29.0615,29.0974,29.0615,29.0974,14943.0
2016-11-22 14:45:00,40.49,40.51,40.47,40.47,25158.0,29.0974,29.1118,29.0831,29.0831,25158.0
2016-11-22 14:50:00,40.47,40.47,40.43,40.45,13296.0,29.0831,29.0831,29.0543,29.0687,13296.0
2016-11-22 14:55:00,40.45,40.47,40.43,40.46,11163.0,29.0687,29.0831,29.0543,29.0759,11163.0
2016-11-22 15:00:00,40.47,40.47,40.45,40.45,8667.0,29.0831,29.0831,29.0687,29.0687,8667.0
2016-11-22 15:05:00,40.45,40.47,40.45,40.45,16147.5,29.0687,29.0831,29.0687,29.0687,16147.5
2016-11-22 15:10:00,40.45,40.47,40.45,40.46,29494.5,29.0687,29.0831,29.0687,29.0759,29494.5
2016-11-22 15:15:00,40.47,40.48,40.45,40.47,12241.5,29.0831,29.0902,29.0687,29.0831,12241.5
2016-11-22 15:20:00,40.48,40.49,40.46,40.46,73407.0,29.0902,29.0974,29.0759,29.0759,73407.0
2016-11-22 15:25:00,40.46,40.48,40.44,40.47,22602.0,29.0759,29.0902,29.0615,29.0831,22602.0
2016-11-22 15:30:00,40.47,40.5,40.47,40.5,27598.5,29.0831,29.1046,29.0831,29.1046,27598.5
2016-11-22 15:35:00,40.5,40.5,40.47,40.47,29364.0,29.1046,29.1046,29.0831,29.0831,29364.0
2016-11-22 15:40:00,40.47,40.49,40.46,40.47,33636.0,29.0831,29.0974,29.0759,29.0831,33636.0
2016-11-22 15:45:00,40.47,40.47,40.46,40.47,38076.0,29.0831,29.0831,29.0759,29.0831,38076.0
2016-11-22 15:50:00,40.47,40.53,40.46,40.53,56886.0,29.0831,29.1262,29.0759,29.1262,56886.0
2016-11-22 15:55:00,40.53,40.56,40.5,40.5,137919.0,29.1262,29.1477,29.1046,29.1046,137919.0
2016-11-23 09:30:00,40.61,41.0,40.42,41.0,91287.0,29.1837,29.4639,29.0471,29.4639,91287.0
2016-11-23 09:35:00,41.01,41.05,40.77,40.77,20062.5,29.4711,29.4999,29.2987,29.2987,20062.5
2016-11-23 09:40:00,40.8,40.87,40.69,40.71,28080.0,29.3202,29.3705,29.2412,29.2555,28080.0
2016-11-23 09:45:00,40.75,40.83,40.74,40.83,10597.5,29.2843,29.3418,29.2771,29.3418,10597.5
2016-11-23 09:50:00,40.81,40.93,40.8,40.9,18478.5,29.3274,29.4136,29.3202,29.3921,18478.5
2016-11-23 09:55:00,40.89,41.0,40.87,40.87,15279.0,29.3849,29.4639,29.3705,29.3705,15279.0
2016-11-23 10:00:00,40.89,40.97,40.89,40.94,18487.5,29.3849,29.4424,29.3849,29.4208,18487.5
2016-11-23 10:05:00,40.94,40.99,40.92,40.99,19821.0,29.4208,29.4568,29.4064,29.4568,19821.0
2016-11-23 10:10:00,40.99,41.07,40.98,41.05,32556.0,29.4568,29.5142,29.4496,29.4999,32556.0
2016-11-23 10:15:00,41.05,41.13,41.05,41.11,30205.5,29.4999,29.5574,29.4999,29.543,30205.5
2016-11-23 10:20:00,41.1,41.15,41.09,41.15,29257.5,29.5358,29.5717,29.5286,29.5717,29257.5
2016-11-23 10:25:00,41.14,41.19,41.13,41.19,20797.5,29.5645,29.6005,29.5574,29.6005,20797.5
2016-11-23 10:30:00,41.19,41.26,41.16,41.26,20478.0,29.6005,29.6508,29.5789,29.6508,20478.0
2016-11-23 10:35:00,41.27,41.29,41.21,41.25,55930.5,29.658,29.6723,29.6149,29.6436,55930.5
2016-11-23 10:40:00,41.24,41.3,41.23,41.27,25645.5,29.6364,29.6795,29.6292,29.658,25645.5
2016-11-23 10:45:00,41.29,41.41,41.29,41.36,80371.5,29.6723,29.7586,29.6723,29.7226,80371.5
2016-11-23 10:50:00,41.36,41.47,41.36,41.44,49882.5,29.7226,29.8017,29.7226,29.7801,49882.5
2016-11-23 10:55:00,41.43,41.43,41.38,41.42,20716.5,29.7729,29.7729,29.737,29.7658,20716.5
2016-11-23 11:00:00,41.43,41.43,41.39,41.42,53197.5,29.7729,29.7729,29.7442,29.7658,53197.5
2016-11-23 11:05:00,41.42,41.43,41.39,41.4,79891.5,29.7658,29.7729,29.7442,29.7514,79891.5
2016-11-23 11:10:00,41.39,41.46,41.36,41.45,69240.0,29.7442,29.7945,29.7226,29.7873,69240.0
2016-11-23 11:15:00,41.43,41.47,41.4,41.41,34630.5,29.7729,29.8017,29.7514,29.7586,34630.5
2016-11-23 11:20:00,41.39,41.4,41.33,41.35,26059.5,29.7442,29.7514,29.7011,29.7155,26059.5
2016-11-23 11:25:00,41.35,41.39,41.33,41.37,20767.5,29.7155,29.7442,29.7011,29.7298,20767.5
2016-11-23 11:30:00,41.36,41.41,41.35,41.4,13732.5,29.7226,29.7586,29.7155,29.7514,13732.5
2016-11-23 11:35:00,41.39,41.41,41.37,41.38,28333.5,29.7442,29.7586,29.7298,29.737,28333.5
2016-11-23 11:40:00,41.36,41.37,41.32,41.35,14812.5,29.7226,29.7298,29.6939,29.7155,14812.5
2016-11-23 11:45:00,41.34,41.38,41.33,41.36,10800.0,29.7083,29.737,29.7011,29.7226,10800.0
2016-11-23 11:50:00,41.36,41.36,41.32,41.32,26610.0,29.7226,29.7226,29.6939,29.6939,26610.0
2016-11-23 11:55:00,41.33,41.41,41.32,41.41,16756.5,29.7011,29.7586,29.6939,29.7586,16756.5
2016-11-23 12:00:00,41.41,41.44,41.35,41.35,9979.5,29.7586,29.7801,29.7155,29.7155,9979.5
2016-11-23 12:05:00,41.36,41.37,41.31,41.32,16330.5,29.7226,29.7298,29.6867,29.6939,16330.5
2016-11-23 12:10:00,41.33,41.35,41.31,41.35,9336.0,29.7011,29.7155,29.6867,29.7155,9336.0
2016-11-23 12:15:00,41.36,41.37,41.31,41.31,19987.5,29.7226,29.7298,29.6867,29.6867,19987.5
2016-11-23 12:20:00,41.31,41.35,41.28,41.34,15832.5,29.6867,29.7155,29.6652,29.7083,15832.5
2016-11-23 12:25:00,41.35,41.43,41.34,41.41,14310.0,29.7155,29.7729,29.7083,29.7586,14310.0
2016-11-23 12:30:00,41.41,41.41,41.36,41.37,15607.5,29.7586,29.7586,29.7226,29.7298,15607.5
2016-11-23 12:35:00,41.37,41.41,41.37,41.41,15861.0,29.7298,29.7586,29.7298,29.7586,15861.0
2016-11-23 12:40:00,41.4,41.47,41.39,41.45,23703.0,29.7514,29.8017,29.7442,29.7873,23703.0
2016-11-23 12:45:00,41.47,41.48,41.43,41.44,9420.0,29.8017,29.8089,29.7729,29.7801,9420.0
2016-11-23 12:50:00,41.44,41.44,41.39,41.41,14001.0,29.7801,29.7801,29.7442,29.7586,14001.0
2016-11-23 12:55:00,41.41,41.42,41.39,41.42,11665.5,29.7586,29.7658,29.7442,29.7658,11665.5
2016-11-23 13:00:00,41.43,41.43,41.39,41.4,19416.0,29.7729,29.7729,29.7442,29.7514,19416.0
2016-11-23 13:05:00,41.4,41.42,41.39,41.42,15900.0,29.7514,29.7658,29.7442,29.7658,15900.0
2016-11-23 13:10:00,41.43,41.45,41.42,41.42,18928.5,29.7729,29.7873,29.7658,29.7658,18928.5
2016-11-23 13:15:00,41.43,41.43,41.42,41.42,5250.0,29.7729,29.7729,29.7658,29.7658,5250.0
2016-11-23 13:20:00,41.42,41.43,41.4,41.42,11496.0,29.7658,29.7729,29.7514,29.7658,11496.0
2016-11-23 13:25:00,41.43,41.43,41.4,41.41,17970.0,29.7729,29.7729,29.7514,29.7586,17970.0
2016-11-23 13:30:00,41.41,41.41,41.38,41.38,5700.0,29.7586,29.7586,29.737,29.737,5700.0
2016-11-23 13:35:00,41.38,41.39,41.36,41.37,11343.0,29.737,29.7442,29.7226,29.7298,11343.0
2016-11-23 13:40:00,41.36,41.39,41.35,41.36,9486.0,29.7226,29.7442,29.7155,29.7226,9486.0
2016-11-23 13:45:00,41.36,41.39,41.35,41.38,9300.0,29.7226,29.7442,29.7155,29.737,9300.0
2016-11-23 13:50:00,41.37,41.39,41.35,41.37,6034.5,29.7298,29.7442,29.7155,29.7298,6034.5
2016-11-23 13:55:00,41.36,41.37,41.35,41.36,12600.0,29.7226,29.7298,29.7155,29.7226,12600.0
2016-11-23 14:00:00,41.36,41.41,41.35,41.37,15214.5,29.7226,29.7586,29.7155,29.7298,15214.5
2016-11-23 14:05:00,41.36,41.38,41.34,41.35,14550.0,29.7226,29.737,29.7083,29.7155,14550.0
2016-11-23 14:10:00,41.35,41.37,41.32,41.34,20913.0,29.7155,29.7298,29.6939,29.7083,20913.0
2016-11-23 14:15:00,41.33,41.34,41.29,41.29,5250.0,29.7011,29.7083,29.6723,29.6723,5250.0
2016-11-23 14:20:00,41.3,41.32,41.28,41.29,10938.0,29.6795,29.6939,29.6652,29.6723,10938.0
2016-11-23 14:25:00,41.29,41.29,41.25,41.26,13953.0,29.6723,29.6723,29.6436,29.6508,13953.0
2016-11-23 14:30:00,41.26,41.27,41.25,41.27,9259.5,29.6508,29.658,29.6436,29.658,9259.5
2016-11-23 14:35:00,41.26,41.27,41.21,41.23,28428.0,29.6508,29.658,29.6149,29.6292,28428.0
2016-11-23 14:40:00,41.23,41.25,41.23,41.25,10710.0,29.6292,29.6436,29.6292,29.6436,10710.0
2016-11-23 14:45:00,41.25,41.25,41.22,41.24,6450.0,29.6436,29.6436,29.622,29.6364,6450.0
2016-11-23 14:50:00,41.23,41.24,41.21,41.22,12474.0,29.6292,29.6364,29.6149,29.622,12474.0
2016-11-23 14:55:00,41.22,41.24,41.21,41.21,80674.5,29.622,29.6364,29.6149,29.6149,80674.5
2016-11-23 15:00:00,41.21,41.22,41.19,41.21,50919.0,29.6149,29.622,29.6005,29.6149,50919.0
2016-11-23 15:05:00,41.2,41.2,41.17,41.18,14422.5,29.6077,29.6077,29.5861,29.5933,14422.5
2016-11-23 15:10:00,41.19,41.19,41.15,41.15,6054.0,29.6005,29.6005,29.5717,29.5717,6054.0
2016-11-23 15:15:00,41.16,41.17,41.14,41.14,16779.0,29.5789,29.5861,29.5645,29.5645,16779.0
2016-11-23 15:20:00,41.15,41.16,41.14,41.15,70990.5,29.5717,29.5789,29.5645,29.5717,70990.5
2016-11-23 15:25:00,41.15,41.19,41.15,41.19,18243.0,29.5717,29.6005,29.5717,29.6005,18243.0
2016-11-23 15:30:00,41.19,41.21,41.17,41.21,102328.5,29.6005,29.6149,29.5861,29.6149,102328.5
2016-11-23 15:35:00,41.21,41.29,41.21,41.29,41247.0,29.6149,29.6723,29.6149,29.6723,41247.0
2016-11-23 15:40:00,41.29,41.3,41.28,41.3,38256.0,29.6723,29.6795,29.6652,29.6795,38256.0
2016-11-23 15:45:00,41.3,41.33,41.29,41.32,48747.0,29.6795,29.7011,29.6723,29.6939,48747.0
2016-11-23 15:50:00,41.31,41.34,41.3,41.31,79101.0,29.6867,29.7083,29.6795,29.6867,79101.0
2016-11-23 15:55:00,41.31,41.32,41.28,41.32,107068.5,29.6867,29.6939,29.6652,29.6939,107068.5
2016-11-25 09:30:00,41.46,41.46,41.05,41.25,47880.0,29.7945,29.7945,29.4999,29.6436,47880.0
2016-11-25 09:35:00,41.29,41.29,41.2,41.27,8920.5,29.6723,29.6723,29.6077,29.658,8920.5
2016-11-25 09:40:00,41.25,41.29,41.17,41.17,31846.5,29.6436,29.6723,29.5861,29.5861,31846.5
2016-11-25 09:45:00,41.18,41.3,41.16,41.25,16459.5,29.5933,29.6795,29.5789,29.6436,16459.5
2016-11-25 09:50:00,41.25,41.33,41.22,41.29,7702.5,29.6436,29.7011,29.622,29.6723,7702.5
2016-11-25 09:55:00,41.29,41.31,41.26,41.26,4708.5,29.6723,29.6867,29.6508,29.6508,4708.5
2016-11-25 10:00:00,41.24,41.27,41.2,41.2,7257.0,29.6364,29.658,29.6077,29.6077,7257.0
2016-11-25 10:05:00,41.21,41.25,41.19,41.23,16942.5,29.6149,29.6436,29.6005,29.6292,16942.5
2016-11-25 10:10:00,41.23,41.25,41.2,41.21,10941.0,29.6292,29.6436,29.6077,29.6149,10941.0
2016-11-25 10:15:00,41.19,41.24,41.16,41.17,8103.0,29.6005,29.6364,29.5789,29.5861,8103.0
2016-11-25 10:20:00,41.17,41.21,41.15,41.21,18546.0,29.5861,29.6149,29.5717,29.6149,18546.0
2016-11-25 10:25:00,41.19,41.23,41.18,41.19,17587.5,29.6005,29.6292,29.5933,29.6005,17587.5
2016-11-25 10:30:00,41.19,41.21,41.15,41.19,3300.0,29.6005,29.6149,29.5717,29.6005,3300.0
2016-11-25 10:35:00,41.21,41.23,41.17,41.23,3184.5,29.6149,29.6292,29.5861,29.6292,3184.5
2016-11-25 10:40:00,41.24,41.24,41.17,41.18,6150.0,29.6364,29.6364,29.5861,29.5933,6150.0
2016-11-25 10:45:00,41.18,41.18,41.12,41.15,17803.5,29.5933,29.5933,29.5502,29.5717,17803.5
2016-11-25 10:50:00,41.15,41.23,41.14,41.23,15955.5,29.5717,29.6292,29.5645,29.6292,15955.5
2016-11-25 10:55:00,41.23,41.26,41.23,41.23,15586.5,29.6292,29.6508,29.6292,29.6292,15586.5
2016-11-25 11:00:00,41.23,41.23,41.17,41.19,5550.0,29.6292,29.6292,29.5861,29.6005,5550.0
2016-11-25 11:05:00,41.19,41.21,41.17,41.17,8298.0,29.6005,29.6149,29.5861,29.5861,8298.0
2016-11-25 11:10:00,41.19,41.23,41.19,41.2,8250.0,29.6005,29.6292,29.6005,29.6077,8250.0
2016-11-25 11:15:00,41.19,41.24,41.19,41.23,9052.5,29.6005,29.6364,29.6005,29.6292,9052.5
2016-11-25 11:20:00,41.22,41.23,41.21,41.23,8895.0,29.622,29.6292,29.6149,29.6292,8895.0
2016-11-25 11:25:00,41.23,41.23,41.21,41.21,12933.0,29.6292,29.6292,29.6149,29.6149,12933.0
2016-11-25 11:30:00,41.21,41.21,41.2,41.21,6000.0,29.6149,29.6149,29.6077,29.6149,6000.0
2016-11-25 11:35:00,41.21,41.23,41.21,41.23,6562.5,29.6149,29.6292,29.6149,29.6292,6562.5
2016-11-25 11:40:00,41.23,41.23,41.21,41.21,6450.0,29.6292,29.6292,29.6149,29.6149,6450.0
2016-11-25 11:45:00,41.21,41.22,41.19,41.2,11977.5,29.6149,29.622,29.6005,29.6077,11977.5
2016-11-25 11:50:00,41.2,41.21,41.19,41.2,8248.5,29.6077,29.6149,29.6005,29.6077,8248.5
2016-11-25 11:55:00,41.19,41.23,41.19,41.21,12340.5,29.6005,29.6292,29.6005,29.6149,12340.5
2016-11-25 12:00:00,41.21,41.22,41.2,41.21,21715.5,29.6149,29.622,29.6077,29.6149,21715.5
2016-11-25 12:05:00,41.2,41.23,41.2,41.21,9819.0,29.6077,29.6292,29.6077,29.6149,9819.0
2016-11-25 12:10:00,41.21,41.3,41.2,41.29,25312.5,29.6149,29.6795,29.6077,29.6723,25312.5
2016-11-25 12:15:00,41.29,41.32,41.27,41.27,16335.0,29.6723,29.6939,29.658,29.658,16335.0
2016-11-25 12:20:00,41.27,41.3,41.27,41.29,19650.0,29.658,29.6795,29.658,29.6723,19650.0
2016-11-25 12:25:00,41.29,41.3,41.26,41.27,10192.5,29.6723,29.6795,29.6508,29.658,10192.5
2016-11-25 12:30:00,41.27,41.3,41.25,41.29,29332.5,29.658,29.6795,29.6436,29.6723,29332.5
2016-11-25 12:35:00,41.29,41.29,41.26,41.29,11256.0,29.6723,29.6723,29.6508,29.6723,11256.0
2016-11-25 12:40:00,41.29,41.34,41.29,41.34,51075.0,29.6723,29.7083,29.6723,29.7083,51075.0
2016-11-25 12:45:00,41.34,41.34,41.3,41.32,37995.0,29.7083,29.7083,29.6795,29.6939,37995.0
2016-11-25 12:50:00,41.31,41.32,41.25,41.29,33469.5,29.6867,29.6939,29.6436,29.6723,33469.5
2016-11-25 12:55:00,41.29,41.36,41.29,41.33,99909.0,29.6723,29.7226,29.6723,29.7011,99909.0
2016-11-28 09:30:00,41.25,41.33,41.16,41.24,22146.0,29.6436,29.7011,29.5789,29.6364,22146.0
2016-11-28 09:35:00,41.25,41.33,41.17,41.27,16000.5,29.6436,29.7011,29.5861,29.658,16000.5
2016-11-28 09:40:00,41.27,41.27,40.99,41.07,35617.5,29.658,29.658,29.4568,29.5142,35617.5
2016-11-28 09:45:00,41.06,41.2,41.06,41.19,12603.0,29.5071,29.6077,29.5071,29.6005,12603.0
2016-11-28 09:50:00,41.2,41.25,41.15,41.19,12490.5,29.6077,29.6436,29.5717,29.6005,12490.5
2016-11-28 09:55:00,41.19,41.2,41.15,41.19,18562.5,29.6005,29.6077,29.5717,29.6005,18562.5
2016-11-28 10:00:00,41.2,41.21,41.15,41.17,18127.5,29.6077,29.6149,29.5717,29.5861,18127.5
2016-11-28 10:05:00,41.2,41.25,41.2,41.25,20061.0,29.6077,29.6436,29.6077,29.6436,20061.0
2016-11-28 10:10:00,41.26,41.29,41.18,41.19,17346.0,29.6508,29.6723,29.5933,29.6005,17346.0
2016-11-28 10:15:00,41.18,41.18,41.13,41.15,16689.0,29.5933,29.5933,29.5574,29.5717,16689.0
2016-11-28 10:20:00,41.15,41.16,41.13,41.14,19035.0,29.5717,29.5789,29.5574,29.5645,19035.0
2016-11-28 10:25:00,41.14,41.18,41.14,41.15,16786.5,29.5645,29.5933,29.5645,29.5717,16786.5
2016-11-28 10:30:00,41.15,41.24,41.13,41.23,13119.0,29.5717,29.6364,29.5574,29.6292,13119.0
2016-11-28 10:35:00,41.21,41.23,41.18,41.22,14242.5,29.6149,29.6292,29.5933,29.622,14242.5
2016-11-28 10:40:00,41.23,41.24,41.19,41.21,33873.0,29.6292,29.6364,29.6005,29.6149,33873.0
2016-11-28 10:45:00,41.21,41.23,41.19,41.21,19402.5,29.6149,29.6292,29.6005,29.6149,19402.5
2016-11-28 10:50:00,41.2,41.23,41.19,41.23,27045.0,29.6077,29.6292,29.6005,29.6292,27045.0
2016-11-28 10:55:00,41.21,41.23,41.02,41.03,53340.0,29.6149,29.6292,29.4783,29.4855,53340.0
2016-11-28 11:00:00,41.02,41.03,40.98,41.01,32112.0,29.4783,29.4855,29.4496,29.4711,32112.0
2016-11-28 11:05:00,41.01,41.01,40.97,40.99,16864.5,29.4711,29.4711,29.4424,29.4568,16864.5
2016-11-28 11:10:00,40.99,41.0,40.89,40.9,17839.5,29.4568,29.4639,29.3849,29.3921,17839.5
2016-11-28 11:15:00,40.89,40.92,40.88,40.92,12166.5,29.3849,29.4064,29.3777,29.4064,12166.5
2016-11-28 11:20:00,40.92,40.95,40.89,40.94,59346.0,29.4064,29.428,29.3849,29.4208,59346.0
2016-11-28 11:25:00,40.95,41.02,40.92,41.02,17994.0,29.428,29.4783,29.4064,29.4783,17994.0
2016-11-28 11:30:00,41.02,41.08,41.01,41.05,16440.0,29.4783,29.5214,29.4711,29.4999,16440.0
2016-11-28 11:35:00,41.03,41.07,41.01,41.01,6354.0,29.4855,29.5142,29.4711,29.4711,6354.0
2016-11-28 11:40:00,41.0,41.0,40.91,40.95,13050.0,29.4639,29.4639,29.3993,29.428,13050.0
2016-11-28 11:45:00,40.93,40.96,40.91,40.91,6150.0,29.4136,29.4352,29.3993,29.3993,6150.0
2016-11-28 11:50:00,40.89,40.91,40.86,40.86,7921.5,29.3849,29.3993,29.3633,29.3633,7921.5
2016-11-28 11:55:00,40.87,40.92,40.86,40.89,18891.0,29.3705,29.4064,29.3633,29.3849,18891.0
2016-11-28 12:00:00,40.89,40.92,40.89,40.92,6621.0,29.3849,29.4064,29.3849,29.4064,6621.0
2016-11-28 12:05:00,40.93,40.95,40.87,40.88,67129.5,29.4136,29.428,29.3705,29.3777,67129.5
2016-11-28 12:10:00,40.89,40.9,40.88,40.88,5700.0,29.3849,29.3921,29.3777,29.3777,5700.0
2016-11-28 12:15:00,40.87,40.89,40.86,40.89,8997.0,29.3705,29.3849,29.3633,29.3849,8997.0
2016-11-28 12:20:00,40.89,40.89,40.83,40.83,26100.0,29.3849,29.3849,29.3418,29.3418,26100.0
2016-11-28 12:25:00,40.82,40.82,40.78,40.8,6642.0,29.3346,29.3346,29.3058,29.3202,6642.0
2016-11-28 12:30:00,40.8,40.85,40.79,40.83,11734.5,29.3202,29.3561,29.313,29.3418,11734.5
2016-11-28 12:35:00,40.82,40.83,40.79,40.83,6898.5,29.3346,29.3418,29.313,29.3418,6898.5
2016-11-28 12:40:00,40.83,40.84,40.77,40.77,13621.5,29.3418,29.349,29.2987,29.2987,13621.5
2016-11-28 12:45:00,40.78,40.8,40.76,40.8,13771.5,29.3058,29.3202,29.2915,29.3202,13771.5
2016-11-28 12:50:00,40.8,40.8,40.76,40.78,8298.0,29.3202,29.3202,29.2915,29.3058,8298.0
2016-11-28 12:55:00,40.78,40.79,40.77,40.77,8700.0,29.3058,29.313,29.2987,29.2987,8700.0
2016-11-28 13:00:00,40.76,40.77,40.68,40.68,11077.5,29.2915,29.2987,29.234,29.234,11077.5
2016-11-28 13:05:00,40.69,40.71,40.67,40.69,12030.0,29.2412,29.2555,29.2268,29.2412,12030.0
2016-11-28 13:10:00,40.7,40.72,40.7,40.72,10252.5,29.2483,29.2627,29.2483,29.2627,10252.5
2016-11-28 13:15:00,40.72,40.73,40.69,40.69,6000.0,29.2627,29.2699,29.2412,29.2412,6000.0
2016-11-28 13:20:00,40.7,40.73,40.69,40.7,8850.0,29.2483,29.2699,29.2412,29.2483,8850.0
2016-11-28 13:25:00,40.7,40.73,40.69,40.72,9600.0,29.2483,29.2699,29.2412,29.2627,9600.0
2016-11-28 13:30:00,40.72,40.75,40.71,40.75,10255.5,29.2627,29.2843,29.2555,29.2843,10255.5
2016-11-28 13:35:00,40.75,40.77,40.73,40.77,18084.0,29.2843,29.2987,29.2699,29.2987,18084.0
2016-11-28 13:40:00,40.76,40.76,40.74,40.74,5925.0,29.2915,29.2915,29.2771,29.2771,5925.0
2016-11-28 13:45:00,40.75,40.75,40.72,40.75,14608.5,29.2843,29.2843,29.2627,29.2843,14608.5
2016-11-28 13:50:00,40.75,40.76,40.73,40.75,10101.0,29.2843,29.2915,29.2699,29.2843,10101.0
2016-11-28 13:55:00,40.75,40.76,40.71,40.72,12450.0,29.2843,29.2915,29.2555,29.2627,12450.0
2016-11-28 14:00:00,40.72,40.75,40.7,40.75,28758.0,29.2627,29.2843,29.2483,29.2843,28758.0
2016-11-28 14:05:00,40.75,40.8,40.75,40.79,10678.5,29.2843,29.3202,29.2843,29.313,10678.5
2016-11-28 14:10:00,40.79,40.81,40.77,40.81,14913.0,29.313,29.3274,29.2987,29.3274,14913.0
2016-11-28 14:15:00,40.81,40.83,40.79,40.8,16843.5,29.3274,29.3418,29.313,29.3202,16843.5
2016-11-28 14:20:00,40.8,40.81,40.77,40.78,11146.5,29.3202,29.3274,29.2987,29.3058,11146.5
2016-11-28 14:25:00,40.78,40.79,40.69,40.75,32457.0,29.3058,29.313,29.2412,29.2843,32457.0
2016-11-28 14:30:00,40.75,40.75,40.71,40.72,15168.0,29.2843,29.2843,29.2555,29.2627,15168.0
2016-11-28 14:35:00,40.73,40.75,40.72,40.73,8556.0,29.2699,29.2843,29.2627,29.2699,8556.0
2016-11-28 14:40:00,40.74,40.76,40.72,40.75,12460.5,29.2771,29.2915,29.2627,29.2843,12460.5
2016-11-28 14:45:00,40.75,40.75,40.73,40.73,8518.5,29.2843,29.2843,29.2699,29.2699,8518.5
2016-11-28 14:50:00,40.73,40.76,40.73,40.75,17328.0,29.2699,29.2915,29.2699,29.2843,17328.0
2016-11-28 14:55:00,40.75,40.76,40.71,40.72,11502.0,29.2843,29.2915,29.2555,29.2627,11502.0
2016-11-28 15:00:00,40.72,40.74,40.71,40.74,14125.5,29.2627,29.2771,29.2555,29.2771,14125.5
2016-11-28 15:05:00,40.73,40.75,40.73,40.75,14263.5,29.2699,29.2843,29.2699,29.2843,14263.5
2016-11-28 15:10:00,40.74,40.76,40.73,40.74,15457.5,29.2771,29.2915,29.2699,29.2771,15457.5
2016-11-28 15:15:00,40.73,40.75,40.71,40.75,14343.0,29.2699,29.2843,29.2555,29.2843,14343.0
2016-11-28 15:20:00,40.75,40.75,40.71,40.72,12537.0,29.2843,29.2843,29.2555,29.2627,12537.0
2016-11-28 15:25:00,40.71,40.71,40.67,40.67,10875.0,29.2555,29.2555,29.2268,29.2268,10875.0
2016-11-28 15:30:00,40.68,40.7,40.67,40.67,28780.5,29.234,29.2483,29.2268,29.2268,28780.5
2016-11-28 15:35:00,40.68,40.69,40.63,40.65,44805.0,29.234,29.2412,29.198,29.2124,44805.0
2016-11-28 15:40:00,40.65,40.65,40.62,40.64,31836.0,29.2124,29.2124,29.1909,29.2052,31836.0
2016-11-28 15:45:00,40.64,40.67,40.63,40.66,89415.0,29.2052,29.2268,29.198,29.2196,89415.0
2016-11-28 15:50:00,40.65,40.71,40.63,40.69,124182.0,29.2124,29.2555,29.198,29.2412,124182.0
2016-11-28 15:55:00,40.7,40.7,40.66,40.67,114480.0,29.2483,29.2483,29.2196,29.2268,114480.0
2016-11-29 09:30:00,40.62,40.68,40.32,40.37,42985.5,29.1909,29.234,28.9753,29.0112,42985.5
2016-11-29 09:35:00,40.34,40.51,40.33,40.46,21565.5,28.9896,29.1118,28.9825,29.0759,21565.5
2016-11-29 09:40:00,40.49,40.51,40.39,40.5,15582.0,29.0974,29.1118,29.0256,29.1046,15582.0
2016-11-29 09:45:00,40.45,40.47,40.35,40.37,18718.5,29.0687,29.0831,28.9968,29.0112,18718.5
2016-11-29 09:50:00,40.36,40.41,40.35,40.4,16950.0,29.004,29.0399,28.9968,29.0328,16950.0
2016-11-29 09:55:00,40.37,40.45,40.37,40.44,15064.5,29.0112,29.0687,29.0112,29.0615,15064.5
2016-11-29 10:00:00,40.44,40.48,40.43,40.45,27607.5,29.0615,29.0902,29.0543,29.0687,27607.5
2016-11-29 10:05:00,40.45,40.57,40.45,40.55,34128.0,29.0687,29.1549,29.0687,29.1406,34128.0
2016-11-29 10:10:00,40.53,40.59,40.53,40.57,15198.0,29.1262,29.1693,29.1262,29.1549,15198.0
2016-11-29 10:15:00,40.57,40.63,40.57,40.62,10515.0,29.1549,29.198,29.1549,29.1909,10515.0
2016-11-29 10:20:00,40.63,40.65,40.57,40.58,16678.5,29.198,29.2124,29.1549,29.1621,16678.5
2016-11-29 10:25:00,40.58,40.59,40.53,40.53,8202.0,29.1621,29.1693,29.1262,29.1262,8202.0
2016-11-29 10:30:00,40.54,40.61,40.53,40.57,17074.5,29.1334,29.1837,29.1262,29.1549,17074.5
2016-11-29 10:35:00,40.59,40.63,40.57,40.63,32521.5,29.1693,29.198,29.1549,29.198,32521.5
2016-11-29 10:40:00,40.62,40.67,40.62,40.65,17719.5,29.1909,29.2268,29.1909,29.2124,17719.5
2016-11-29 10:45:00,40.64,40.67,40.63,40.67,22935.0,29.2052,29.2268,29.198,29.2268,22935.0
2016-11-29 10:50:00,40.67,40.7,40.67,40.69,10800.0,29.2268,29.2483,29.2268,29.2412,10800.0
2016-11-29 10:55:00,40.69,40.72,40.67,40.67,101026.5,29.2412,29.2627,29.2268,29.2268,101026.5
2016-11-29 11:00:00,40.67,40.73,40.67,40.67,15781.5,29.2268,29.2699,29.2268,29.2268,15781.5
2016-11-29 11:05:00,40.67,40.72,40.67,40.71,9177.0,29.2268,29.2627,29.2268,29.2555,9177.0
2016-11-29 11:10:00,40.71,40.73,40.71,40.73,9870.0,29.2555,29.2699,29.2555,29.2699,9870.0
2016-11-29 11:15:00,40.72,40.78,40.72,40.73,23304.0,29.2627,29.3058,29.2627,29.2699,23304.0
2016-11-29 11:20:00,40.74,40.76,40.67,40.69,53616.0,29.2771,29.2915,29.2268,29.2412,53616.0
2016-11-29 11:25:00,40.67,40.7,40.67,40.69,57460.5,29.2268,29.2483,29.2268,29.2412,57460.5
2016-11-29 11:30:00,40.7,40.75,40.69,40.75,9000.0,29.2483,29.2843,29.2412,29.2843,9000.0
2016-11-29 11:35:00,40.77,40.83,40.77,40.8,17827.5,29.2987,29.3418,29.2987,29.3202,17827.5
2016-11-29 11:40:00,40.8,40.87,40.78,40.8,24465.0,29.3202,29.3705,29.3058,29.3202,24465.0
2016-11-29 11:45:00,40.81,40.82,40.79,40.8,6388.5,29.3274,29.3346,29.313,29.3202,6388.5
2016-11-29 11:50:00,40.81,40.85,40.79,40.85,18729.0,29.3274,29.3561,29.313,29.3561,18729.0
2016-11-29 11:55:00,40.85,40.89,40.83,40.86,25263.0,29.3561,29.3849,29.3418,29.3633,25263.0
2016-11-29 12:00:00,40.87,40.87,40.83,40.83,14080.5,29.3705,29.3705,29.3418,29.3418,14080.5
2016-11-29 12:05:00,40.83,40.84,40.83,40.83,4401.0,29.3418,29.349,29.3418,29.3418,4401.0
2016-11-29 12:10:00,40.83,40.85,40.83,40.84,10204.5,29.3418,29.3561,29.3418,29.349,10204.5
2016-11-29 12:15:00,40.84,40.84,40.83,40.84,6289.5,29.349,29.349,29.3418,29.349,6289.5
2016-11-29 12:20:00,40.84,40.87,40.83,40.87,13218.0,29.349,29.3705,29.3418,29.3705,13218.0
2016-11-29 12:25:00,40.86,40.86,40.83,40.84,14781.0,29.3633,29.3633,29.3418,29.349,14781.0
2016-11-29 12:30:00,40.83,40.84,40.79,40.81,118440.0,29.3418,29.349,29.313,29.3274,118440.0
2016-11-29 12:35:00,40.81,40.81,40.78,40.79,9081.0,29.3274,29.3274,29.3058,29.313,9081.0
2016-11-29 12:40:00,40.79,40.81,40.77,40.81,6723.0,29.313,29.3274,29.2987,29.3274,6723.0
2016-11-29 12:45:00,40.8,40.83,40.8,40.82,8946.0,29.3202,29.3418,29.3202,29.3346,8946.0
2016-11-29 12:50:00,40.82,40.83,40.79,40.8,6420.0,29.3346,29.3418,29.313,29.3202,6420.0
2016-11-29 12:55:00,40.81,40.83,40.8,40.81,109578.0,29.3274,29.3418,29.3202,29.3274,109578.0
2016-11-29 13:00:00,40.82,40.83,40.8,40.81,8250.0,29.3346,29.3418,29.3202,29.3274,8250.0
2016-11-29 13:05:00,40.81,40.81,40.79,40.81,8553.0,29.3274,29.3274,29.313,29.3274,8553.0
2016-11-29 13:10:00,40.81,40.81,40.77,40.78,6087.0,29.3274,29.3274,29.2987,29.3058,6087.0
2016-11-29 13:15:00,40.77,40.79,40.77,40.79,8190.0,29.2987,29.313,29.2987,29.313,8190.0
2016-11-29 13:20:00,40.79,40.81,40.79,40.79,7395.0,29.313,29.3274,29.313,29.313,7395.0
2016-11-29 13:25:00,40.79,40.79,40.79,40.79,6006.0,29.313,29.313,29.313,29.313,6006.0
2016-11-29 13:30:00,40.79,40.81,40.79,40.8,8283.0,29.313,29.3274,29.313,29.3202,8283.0
2016-11-29 13:35:00,40.79,40.79,40.77,40.78,7803.0,29.313,29.313,29.2987,29.3058,7803.0
2016-11-29 13:40:00,40.78,40.79,40.78,40.79,4129.5,29.3058,29.313,29.3058,29.313,4129.5
2016-11-29 13:45:00,40.79,40.82,40.79,40.81,9102.0,29.313,29.3346,29.313,29.3274,9102.0
2016-11-29 13:50:00,40.81,40.82,40.8,40.81,7324.5,29.3274,29.3346,29.3202,29.3274,7324.5
2016-11-29 13:55:00,40.82,40.85,40.82,40.84,6573.0,29.3346,29.3561,29.3346,29.349,6573.0
2016-11-29 14:00:00,40.85,40.87,40.85,40.87,9753.0,29.3561,29.3705,29.3561,29.3705,9753.0
2016-11-29 14:05:00,40.88,40.93,40.88,40.92,8212.5,29.3777,29.4136,29.3777,29.4064,8212.5
2016-11-29 14:10:00,40.93,40.94,40.92,40.93,7650.0,29.4136,29.4208,29.4064,29.4136,7650.0
2016-11-29 14:15:00,40.94,40.97,40.93,40.93,15333.0,29.4208,29.4424,29.4136,29.4136,15333.0
2016-11-29 14:20:00,40.93,40.93,40.9,40.92,13707.0,29.4136,29.4136,29.3921,29.4064,13707.0
2016-11-29 14:25:00,40.92,40.96,40.92,40.93,17428.5,29.4064,29.4352,29.4064,29.4136,17428.5
2016-11-29 14:30:00,40.93,40.95,40.91,40.94,16756.5,29.4136,29.428,29.3993,29.4208,16756.5
2016-11-29 14:35:00,40.94,40.97,40.94,40.96,17712.0,29.4208,29.4424,29.4208,29.4352,17712.0
2016-11-29 14:40:00,40.97,40.97,40.92,40.96,15861.0,29.4424,29.4424,29.4064,29.4352,15861.0
2016-11-29 14:45:00,40.95,40.96,40.93,40.93,11445.0,29.428,29.4352,29.4136,29.4136,11445.0
2016-11-29 14:50:00,40.93,40.95,40.92,40.93,39381.0,29.4136,29.428,29.4064,29.4136,39381.0
2016-11-29 14:55:00,40.91,40.93,40.88,40.89,13665.0,29.3993,29.4136,29.3777,29.3849,13665.0
2016-11-29 15:00:00,40.89,40.9,40.84,40.84,14091.0,29.3849,29.3921,29.349,29.349,14091.0
2016-11-29 15:05:00,40.84,40.85,40.76,40.76,26979.0,29.349,29.3561,29.2915,29.2915,26979.0
2016-11-29 15:10:00,40.77,40.81,40.75,40.8,38520.0,29.2987,29.3274,29.2843,29.3202,38520.0
2016-11-29 15:15:00,40.81,40.81,40.74,40.75,13498.5,29.3274,29.3274,29.2771,29.2843,13498.5
2016-11-29 15:20:00,40.75,40.82,40.74,40.81,24181.5,29.2843,29.3346,29.2771,29.3274,24181.5
2016-11-29 15:25:00,40.81,40.85,40.79,40.83,39528.0,29.3274,29.3561,29.313,29.3418,39528.0
2016-11-29 15:30:00,40.84,40.87,40.81,40.84,33118.5,29.349,29.3705,29.3274,29.349,33118.5
2016-11-29 15:35:00,40.83,40.84,40.79,40.79,30145.5,29.3418,29.349,29.313,29.313,30145.5
2016-11-29 15:40:00,40.79,40.86,40.79,40.81,56718.0,29.313,29.3633,29.313,29.3274,56718.0
2016-11-29 15:45:00,40.79,40.83,40.79,40.81,52677.0,29.313,29.3418,29.313,29.3274,52677.0
2016-11-29 15:50:00,40.8,40.83,40.79,40.83,74082.0,29.3202,29.3418,29.313,29.3418,74082.0
2016-11-29 15:55:00,40.82,40.87,40.82,40.85,211974.0,29.3346,29.3705,29.3346,29.3561,211974.0
2016-11-30 09:30:00,41.07,41.44,41.07,41.42,63580.5,29.5142,29.7801,29.5142,29.7658,63580.5
2016-11-30 09:35:00,41.44,41.57,41.36,41.51,33256.5,29.7801,29.8736,29.7226,29.8304,33256.5
2016-11-30 09:40:00,41.55,41.6,41.51,41.54,31497.0,29.8592,29.8951,29.8304,29.852,31497.0
2016-11-30 09:45:00,41.5,41.65,41.49,41.63,35545.5,29.8233,29.931,29.8161,29.9167,35545.5
2016-11-30 09:50:00,41.63,41.65,41.51,41.53,28092.0,29.9167,29.931,29.8304,29.8448,28092.0
2016-11-30 09:55:00,41.53,41.55,41.45,41.51,16641.0,29.8448,29.8592,29.7873,29.8304,16641.0
2016-11-30 10:00:00,41.52,41.52,41.31,41.32,25347.0,29.8376,29.8376,29.6867,29.6939,25347.0
2016-11-30 10:05:00,41.32,41.45,41.3,41.45,28758.0,29.6939,29.7873,29.6795,29.7873,28758.0
2016-11-30 10:10:00,41.45,41.47,41.31,41.32,38017.5,29.7873,29.8017,29.6867,29.6939,38017.5
2016-11-30 10:15:00,41.3,41.32,41.21,41.21,8577.0,29.6795,29.6939,29.6149,29.6149,8577.0
2016-11-30 10:20:00,41.22,41.22,41.11,41.11,12012.0,29.622,29.622,29.543,29.543,12012.0
2016-11-30 10:25:00,41.11,41.16,41.08,41.15,28324.5,29.543,29.5789,29.5214,29.5717,28324.5
2016-11-30 10:30:00,41.15,41.25,41.14,41.23,37965.0,29.5717,29.6436,29.5645,29.6292,37965.0
2016-11-30 10:35:00,41.22,41.24,41.18,41.21,37356.0,29.622,29.6364,29.5933,29.6149,37356.0
2016-11-30 10:40:00,41.21,41.33,41.2,41.31,36772.5,29.6149,29.7011,29.6077,29.6867,36772.5
2016-11-30 10:45:00,41.31,41.36,41.29,41.36,34660.5,29.6867,29.7226,29.6723,29.7226,34660.5
2016-11-30 10:50:00,41.36,41.37,41.33,41.36,29805.0,29.7226,29.7298,29.7011,29.7226,29805.0
2016-11-30 10:55:00,41.37,41.37,41.34,41.35,15262.5,29.7298,29.7298,29.7083,29.7155,15262.5
2016-11-30 11:00:00,41.35,41.35,41.29,41.33,27966.0,29.7155,29.7155,29.6723,29.7011,27966.0
2016-11-30 11:05:00,41.33,41.45,41.33,41.45,21276.0,29.7011,29.7873,29.7011,29.7873,21276.0
2016-11-30 11:10:00,41.45,41.51,41.45,41.51,10578.0,29.7873,29.8304,29.7873,29.8304,10578.0
2016-11-30 11:15:00,41.51,41.56,41.48,41.54,14175.0,29.8304,29.8664,29.8089,29.852,14175.0
2016-11-30 11:20:00,41.54,41.55,41.51,41.51,23160.0,29.852,29.8592,29.8304,29.8304,23160.0
2016-11-30 11:25:00,41.51,41.53,41.45,41.46,14653.5,29.8304,29.8448,29.7873,29.7945,14653.5
2016-11-30 11:30:00,41.45,41.47,41.38,41.46,19578.0,29.7873,29.8017,29.737,29.7945,19578.0
2016-11-30 11:35:00,41.47,41.54,41.45,41.53,21540.0,29.8017,29.852,29.7873,29.8448,21540.0
2016-11-30 11:40:00,41.53,41.6,41.53,41.59,26079.0,29.8448,29.8951,29.8448,29.8879,26079.0
2016-11-30 11:45:00,41.6,41.61,41.55,41.57,18435.0,29.8951,29.9023,29.8592,29.8736,18435.0
2016-11-30 11:50:00,41.56,41.57,41.53,41.55,7371.0,29.8664,29.8736,29.8448,29.8592,7371.0
2016-11-30 11:55:00,41.55,41.55,41.5,41.53,14250.0,29.8592,29.8592,29.8233,29.8448,14250.0
2016-11-30 12:00:00,41.55,41.57,41.51,41.51,17952.0,29.8592,29.8736,29.8304,29.8304,17952.0
2016-11-30 12:05:00,41.51,41.52,41.48,41.52,12607.5,29.8304,29.8376,29.8089,29.8376,12607.5
2016-11-30 12:10:00,41.51,41.51,41.48,41.48,13876.5,29.8304,29.8304,29.8089,29.8089,13876.5
2016-11-30 12:15:00,41.48,41.53,41.47,41.53,15945.0,29.8089,29.8448,29.8017,29.8448,15945.0
2016-11-30 12:20:00,41.53,41.55,41.53,41.55,23932.5,29.8448,29.8592,29.8448,29.8592,23932.5
2016-11-30 12:25:00,41.55,41.58,41.53,41.57,24477.0,29.8592,29.8807,29.8448,29.8736,24477.0
2016-11-30 12:30:00,41.56,41.57,41.53,41.57,17526.0,29.8664,29.8736,29.8448,29.8736,17526.0
2016-11-30 12:35:00,41.57,41.62,41.57,41.6,19173.0,29.8736,29.9095,29.8736,29.8951,19173.0
2016-11-30 12:40:00,41.6,41.63,41.59,41.62,8874.0,29.8951,29.9167,29.8879,29.9095,8874.0
2016-11-30 12:45:00,41.62,41.65,41.6,41.63,14925.0,29.9095,29.931,29.8951,29.9167,14925.0
2016-11-30 12:50:00,41.62,41.63,41.61,41.62,6592.5,29.9095,29.9167,29.9023,29.9095,6592.5
2016-11-30 12:55:00,41.61,41.64,41.61,41.63,15796.5,29.9023,29.9239,29.9023,29.9167,15796.5
2016-11-30 13:00:00,41.62,41.63,41.6,41.61,17851.5,29.9095,29.9167,29.8951,29.9023,17851.5
2016-11-30 13:05:00,41.62,41.64,41.62,41.64,8155.5,29.9095,29.9239,29.9095,29.9239,8155.5
2016-11-30 13:10:00,41.64,41.64,41.61,41.62,9382.5,29.9239,29.9239,29.9023,29.9095,9382.5
2016-11-30 13:15:00,41.62,41.63,41.61,41.63,9750.0,29.9095,29.9167,29.9023,29.9167,9750.0
2016-11-30 13:20:00,41.63,41.69,41.61,41.69,57018.0,29.9167,29.9598,29.9023,29.9598,57018.0
2016-11-30 13:25:00,41.69,41.7,41.66,41.67,6196.5,29.9598,29.967,29.9382,29.9454,6196.5
2016-11-30 13:30:00,41.67,41.71,41.65,41.71,14352.0,29.9454,29.9742,29.931,29.9742,14352.0
2016-11-30 13:35:00,41.71,41.75,41.7,41.7,11383.5,29.9742,30.0029,29.967,29.967,11383.5
2016-11-30 13:40:00,41.69,41.69,41.67,41.69,7683.0,29.9598,29.9598,29.9454,29.9598,7683.0
2016-11-30 13:45:00,41.69,41.69,41.67,41.69,8959.5,29.9598,29.9598,29.9454,29.9598,8959.5
2016-11-30 13:50:00,41.69,41.7,41.63,41.63,15519.0,29.9598,29.967,29.9167,29.9167,15519.0
2016-11-30 13:55:00,41.63,41.66,41.63,41.64,24037.5,29.9167,29.9382,29.9167,29.9239,24037.5
2016-11-30 14:00:00,41.65,41.65,41.6,41.61,11772.0,29.931,29.931,29.8951,29.9023,11772.0
2016-11-30 14:05:00,41.61,41.61,41.56,41.57,24870.0,29.9023,29.9023,29.8664,29.8736,24870.0
2016-11-30 14:10:00,41.58,41.59,41.54,41.58,20022.0,29.8807,29.8879,29.852,29.8807,20022.0
2016-11-30 14:15:00,41.59,41.59,41.53,41.56,12550.5,29.8879,29.8879,29.8448,29.8664,12550.5
2016-11-30 14:20:00,41.57,41.57,41.49,41.52,17133.0,29.8736,29.8736,29.8161,29.8376,17133.0
2016-11-30 14:25:00,41.51,41.56,41.51,41.53,54021.0,29.8304,29.8664,29.8304,29.8448,54021.0
2016-11-30 14:30:00,41.53,41.53,41.49,41.5,26377.5,29.8448,29.8448,29.8161,29.8233,26377.5
2016-11-30 14:35:00,41.5,41.51,41.45,41.45,14697.0,29.8233,29.8304,29.7873,29.7873,14697.0
2016-11-30 14:40:00,41.45,41.46,41.43,41.44,15171.0,29.7873,29.7945,29.7729,29.7801,15171.0
2016-11-30 14:45:00,41.44,41.49,41.43,41.46,25230.0,29.7801,29.8161,29.7729,29.7945,25230.0
2016-11-30 14:50:00,41.46,41.48,41.43,41.47,30403.5,29.7945,29.8089,29.7729,29.8017,30403.5
2016-11-30 14:55:00,41.47,41.48,41.45,41.45,27655.5,29.8017,29.8089,29.7873,29.7873,27655.5
2016-11-30 15:00:00,41.45,41.45,41.42,41.43,24774.0,29.7873,29.7873,29.7658,29.7729,24774.0
2016-11-30 15:05:00,41.42,41.43,41.4,41.4,64795.5,29.7658,29.7729,29.7514,29.7514,64795.5
2016-11-30 15:10:00,41.41,41.44,41.38,41.44,27399.0,29.7586,29.7801,29.737,29.7801,27399.0
2016-11-30 15:15:00,41.44,41.49,41.44,41.45,38478.0,29.7801,29.8161,29.7801,29.7873,38478.0
2016-11-30 15:20:00,41.45,41.52,41.45,41.49,19752.0,29.7873,29.8376,29.7873,29.8161,19752.0
2016-11-30 15:25:00,41.49,41.52,41.49,41.5,36846.0,29.8161,29.8376,29.8161,29.8233,36846.0
2016-11-30 15:30:00,41.5,41.51,41.46,41.47,32415.0,29.8233,29.8304,29.7945,29.8017,32415.0
2016-11-30 15:35:00,41.47,41.5,41.46,41.47,57292.5,29.8017,29.8233,29.7945,29.8017,57292.5
2016-11-30 15:40:00,41.48,41.49,41.46,41.47,30313.5,29.8089,29.8161,29.7945,29.8017,30313.5
2016-11-30 15:45:00,41.47,41.53,41.46,41.53,40407.0,29.8017,29.8448,29.7945,29.8448,40407.0
2016-11-30 15:50:00,41.52,41.52,41.44,41.47,131931.0,29.8376,29.8376,29.7801,29.8017,131931.0
2016-11-30 15:55:00,41.47,41.48,41.4,41.43,352786.5,29.8017,29.8089,29.7514,29.7729,352786.5
2016-12-01 09:30:00,39.19,41.68,39.19,41.49,55588.5,28.1632,29.9526,28.1632,29.8161,55588.5
2016-12-01 09:35:00,41.5,41.81,41.47,41.77,47523.0,29.8233,30.046,29.8017,30.0173,47523.0
2016-12-01 09:40:00,41.77,41.84,41.69,41.75,29346.0,30.0173,30.0676,29.9598,30.0029,29346.0
2016-12-01 09:45:00,41.75,41.89,41.73,41.85,39108.0,30.0029,30.1035,29.9885,30.0748,39108.0
2016-12-01 09:50:00,41.85,41.9,41.83,41.86,49459.5,30.0748,30.1107,30.0604,30.082,49459.5
2016-12-01 09:55:00,41.85,41.95,41.75,41.95,31636.5,30.0748,30.1466,30.0029,30.1466,31636.5
2016-12-01 10:00:00,41.93,41.99,41.81,41.94,31045.5,30.1323,30.1754,30.046,30.1395,31045.5
2016-12-01 10:05:00,41.93,42.07,41.93,42.04,52759.5,30.1323,30.2329,30.1323,30.2113,52759.5
2016-12-01 10:10:00,42.03,42.13,41.96,42.06,36516.0,30.2041,30.276,30.1538,30.2257,36516.0
2016-12-01 10:15:00,42.07,42.12,42.06,42.1,25306.5,30.2329,30.2688,30.2257,30.2544,25306.5
2016-12-01 10:20:00,42.11,42.13,41.98,42.11,20835.0,30.2616,30.276,30.1682,30.2616,20835.0
2016-12-01 10:25:00,42.1,42.2,42.03,42.03,16558.5,30.2544,30.3263,30.2041,30.2041,16558.5
2016-12-01 10:30:00,42.05,42.07,41.95,41.99,37707.0,30.2185,30.2329,30.1466,30.1754,37707.0
2016-12-01 10:35:00,41.99,42.09,41.97,42.01,20910.0,30.1754,30.2472,30.161,30.1898,20910.0
2016-12-01 10:40:00,42.01,42.07,41.96,42.02,55221.0,30.1898,30.2329,30.1538,30.1969,55221.0
2016-12-01 10:45:00,42.03,42.05,41.98,42.01,31353.0,30.2041,30.2185,30.1682,30.1898,31353.0
2016-12-01 10:50:00,42.01,42.01,41.94,41.97,123433.5,30.1898,30.1898,30.1395,30.161,123433.5
2016-12-01 10:55:00,41.97,41.97,41.95,41.96,25105.5,30.161,30.161,30.1466,30.1538,25105.5
2016-12-01 11:00:00,41.96,41.97,41.95,41.96,40627.5,30.1538,30.161,30.1466,30.1538,40627.5
2016-12-01 11:05:00,41.97,41.97,41.95,41.97,20364.0,30.161,30.161,30.1466,30.161,20364.0
2016-12-01 11:10:00,41.97,41.97,41.85,41.92,46800.0,30.161,30.161,30.0748,30.1251,46800.0
2016-12-01 11:15:00,41.91,41.92,41.83,41.86,23760.0,30.1179,30.1251,30.0604,30.082,23760.0
2016-12-01 11:20:00,41.86,41.93,41.75,41.91,34689.0,30.082,30.1323,30.0029,30.1179,34689.0
2016-12-01 11:25:00,41.91,41.93,41.87,41.91,9600.0,30.1179,30.1323,30.0891,30.1179,9600.0
2016-12-01 11:30:00,41.89,41.98,41.88,41.96,42832.5,30.1035,30.1682,30.0963,30.1538,42832.5
2016-12-01 11:35:00,41.96,42.12,41.96,42.01,71658.0,30.1538,30.2688,30.1538,30.1898,71658.0
2016-12-01 11:40:00,42.0,42.09,41.98,42.06,21700.5,30.1826,30.2472,30.1682,30.2257,21700.5
2016-12-01 11:45:00,42.07,42.1,42.03,42.03,14362.5,30.2329,30.2544,30.2041,30.2041,14362.5
2016-12-01 11:50:00,42.03,42.1,42.03,42.07,13596.0,30.2041,30.2544,30.2041,30.2329,13596.0
2016-12-01 11:55:00,42.09,42.1,41.97,41.97,21246.0,30.2472,30.2544,30.161,30.161,21246.0
2016-12-01 12:00:00,41.99,41.99,41.91,41.91,14661.0,30.1754,30.1754,30.1179,30.1179,14661.0
2016-12-01 12:05:00,41.9,41.92,41.88,41.91,8686.5,30.1107,30.1251,30.0963,30.1179,8686.5
2016-12-01 12:10:00,41.92,41.96,41.91,41.95,7068.0,30.1251,30.1538,30.1179,30.1466,7068.0
2016-12-01 12:15:00,41.94,41.99,41.94,41.99,7140.0,30.1395,30.1754,30.1395,30.1754,7140.0
2016-12-01 12:20:00,41.99,41.99,41.94,41.94,14743.5,30.1754,30.1754,30.1395,30.1395,14743.5
2016-12-01 12:25:00,41.95,41.99,41.95,41.97,18475.5,30.1466,30.1754,30.1466,30.161,18475.5
2016-12-01 12:30:00,41.98,41.99,41.98,41.99,20724.0,30.1682,30.1754,30.1682,30.1754,20724.0
2016-12-01 12:35:00,41.99,42.04,41.98,42.04,22218.0,30.1754,30.2113,30.1682,30.2113,22218.0
2016-12-01 12:40:00,42.05,42.05,41.99,42.01,13791.0,30.2185,30.2185,30.1754,30.1898,13791.0
2016-12-01 12:45:00,42.01,42.01,41.92,41.92,28041.0,30.1898,30.1898,30.1251,30.1251,28041.0
2016-12-01 12:50:00,41.92,41.99,41.92,41.96,8250.0,30.1251,30.1754,30.1251,30.1538,8250.0
2016-12-01 12:55:00,41.96,41.97,41.89,41.93,17445.0,30.1538,30.161,30.1035,30.1323,17445.0
2016-12-01 13:00:00,41.91,41.93,41.9,41.93,5335.5,30.1179,30.1323,30.1107,30.1323,5335.5
2016-12-01 13:05:00,41.92,41.93,41.87,41.88,26421.0,30.1251,30.1323,30.0891,30.0963,26421.0
2016-12-01 13:10:00,41.87,41.93,41.87,41.93,23712.0,30.0891,30.1323,30.0891,30.1323,23712.0
2016-12-01 13:15:00,41.94,41.94,41.92,41.93,7779.0,30.1395,30.1395,30.1251,30.1323,7779.0
2016-12-01 13:20:00,41.93,41.93,41.89,41.93,12915.0,30.1323,30.1323,30.1035,30.1323,12915.0
2016-12-01 13:25:00,41.93,41.95,41.93,41.95,11955.0,30.1323,30.1466,30.1323,30.1466,11955.0
2016-12-01 13:30:00,41.95,41.99,41.93,41.97,13552.5,30.1466,30.1754,30.1323,30.161,13552.5
2016-12-01 13:35:00,41.97,41.97,41.95,41.97,13654.5,30.161,30.161,30.1466,30.161,13654.5
2016-12-01 13:40:00,41.97,42.01,41.97,41.99,20263.5,30.161,30.1898,30.161,30.1754,20263.5
2016-12-01 13:45:00,41.99,41.99,41.97,41.99,12393.0,30.1754,30.1754,30.161,30.1754,12393.0
2016-12-01 13:50:00,41.98,41.99,41.93,41.95,25104.0,30.1682,30.1754,30.1323,30.1466,25104.0
2016-12-01 13:55:00,41.98,41.99,41.94,41.97,35098.5,30.1682,30.1754,30.1395,30.161,35098.5
2016-12-01 14:00:00,41.96,42.01,41.96,42.01,16879.5,30.1538,30.1898,30.1538,30.1898,16879.5
2016-12-01 14:05:00,42.01,42.01,41.97,42.0,22891.5,30.1898,30.1898,30.161,30.1826,22891.5
2016-12-01 14:10:00,42.01,42.03,41.99,42.03,19800.0,30.1898,30.2041,30.1754,30.2041,19800.0
2016-12-01 14:15:00,42.02,42.07,42.01,42.07,26092.5,30.1969,30.2329,30.1898,30.2329,26092.5
2016-12-01 14:20:00,42.06,42.07,42.01,42.05,8284.5,30.2257,30.2329,30.1898,30.2185,8284.5
2016-12-01 14:25:00,42.05,42.07,42.01,42.03,14157.0,30.2185,30.2329,30.1898,30.2041,14157.0
2016-12-01 14:30:00,42.01,42.03,42.0,42.03,15453.0,30.1898,30.2041,30.1826,30.2041,15453.0
2016-12-01 14:35:00,42.02,42.04,42.01,42.01,11700.0,30.1969,30.2113,30.1898,30.1898,11700.0
2016-12-01 14:40:00,42.01,42.02,42.0,42.01,7900.5,30.1898,30.1969,30.1826,30.1898,7900.5
2016-12-01 14:45:00,42.02,42.02,41.99,42.01,20127.0,30.1969,30.1969,30.1754,30.1898,20127.0
2016-12-01 14:50:00,42.0,42.03,42.0,42.01,27300.0,30.1826,30.2041,30.1826,30.1898,27300.0
2016-12-01 14:55:00,42.0,42.01,41.99,41.99,22741.5,30.1826,30.1898,30.1754,30.1754,22741.5
2016-12-01 15:00:00,41.99,42.02,41.97,42.0,37167.0,30.1754,30.1969,30.161,30.1826,37167.0
2016-12-01 15:05:00,41.99,42.0,41.94,41.96,37863.0,30.1754,30.1826,30.1395,30.1538,37863.0
2016-12-01 15:10:00,41.96,41.99,41.95,41.98,31287.0,30.1538,30.1754,30.1466,30.1682,31287.0
2016-12-01 15:15:00,41.97,41.99,41.95,41.96,23223.0,30.161,30.1754,30.1466,30.1538,23223.0
2016-12-01 15:20:00,41.95,42.0,41.93,41.96,64593.0,30.1466,30.1826,30.1323,30.1538,64593.0
2016-12-01 15:25:00,41.95,42.05,41.95,42.05,60156.0,30.1466,30.2185,30.1466,30.2185,60156.0
2016-12-01 15:30:00,42.04,42.06,42.03,42.05,70092.0,30.2113,30.2257,30.2041,30.2185,70092.0
2016-12-01 15:35:00,42.05,42.07,42.01,42.03,57252.0,30.2185,30.2329,30.1898,30.2041,57252.0
2016-12-01 15:40:00,42.03,42.08,42.01,42.08,75162.0,30.2041,30.2401,30.1898,30.2401,75162.0
2016-12-01 15:45:00,42.08,42.08,41.99,42.01,59305.5,30.2401,30.2401,30.1754,30.1898,59305.5
2016-12-01 15:50:00,42.01,42.03,41.99,42.03,125653.5,30.1898,30.2041,30.1754,30.2041,125653.5
2016-12-01 15:55:00,42.03,42.05,42.01,42.03,195702.0,30.2041,30.2185,30.1898,30.2041,195702.0
2016-12-02 09:30:00,41.85,41.89,41.67,41.67,84175.5,30.0748,30.1035,29.9454,29.9454,84175.5
2016-12-02 09:35:00,41.67,41.69,41.47,41.59,27283.5,29.9454,29.9598,29.8017,29.8879,27283.5
2016-12-02 09:40:00,41.54,41.54,41.39,41.49,13578.0,29.852,29.852,29.7442,29.8161,13578.0
2016-12-02 09:45:00,41.51,41.61,41.49,41.57,24133.5,29.8304,29.9023,29.8161,29.8736,24133.5
2016-12-02 09:50:00,41.53,41.67,41.53,41.65,18603.0,29.8448,29.9454,29.8448,29.931,18603.0
2016-12-02 09:55:00,41.67,41.78,41.67,41.76,16360.5,29.9454,30.0245,29.9454,30.0101,16360.5
2016-12-02 10:00:00,41.77,41.9,41.75,41.85,70561.5,30.0173,30.1107,30.0029,30.0748,70561.5
2016-12-02 10:05:00,41.83,41.99,41.83,41.97,61377.0,30.0604,30.1754,30.0604,30.161,61377.0
2016-12-02 10:10:00,41.96,42.0,41.94,41.97,23464.5,30.1538,30.1826,30.1395,30.161,23464.5
2016-12-02 10:15:00,41.99,42.05,41.94,41.95,55869.0,30.1754,30.2185,30.1395,30.1466,55869.0
2016-12-02 10:20:00,41.95,42.03,41.95,42.03,57388.5,30.1466,30.2041,30.1466,30.2041,57388.5
2016-12-02 10:25:00,42.03,42.1,42.03,42.05,19747.5,30.2041,30.2544,30.2041,30.2185,19747.5
2016-12-02 10:30:00,42.05,42.21,41.97,41.99,45786.0,30.2185,30.3335,30.161,30.1754,45786.0
2016-12-02 10:35:00,41.97,41.99,41.89,41.97,27415.5,30.161,30.1754,30.1035,30.161,27415.5
2016-12-02 10:40:00,41.99,41.99,41.92,41.95,7762.5,30.1754,30.1754,30.1251,30.1466,7762.5
2016-12-02 10:45:00,41.95,41.97,41.87,41.89,8850.0,30.1466,30.161,30.0891,30.1035,8850.0
2016-12-02 10:50:00,41.87,41.9,41.87,41.88,7249.5,30.0891,30.1107,30.0891,30.0963,7249.5
2016-12-02 10:55:00,41.89,41.91,41.87,41.87,8061.0,30.1035,30.1179,30.0891,30.0891,8061.0
2016-12-02 11:00:00,41.85,41.89,41.83,41.87,9615.0,30.0748,30.1035,30.0604,30.0891,9615.0
2016-12-02 11:05:00,41.87,41.91,41.87,41.91,8278.5,30.0891,30.1179,30.0891,30.1179,8278.5
2016-12-02 11:10:00,41.89,41.99,41.87,41.99,14805.0,30.1035,30.1754,30.0891,30.1754,14805.0
2016-12-02 11:15:00,41.98,41.99,41.95,41.99,9525.0,30.1682,30.1754,30.1466,30.1754,9525.0
2016-12-02 11:20:00,41.98,41.99,41.91,41.91,28983.0,30.1682,30.1754,30.1179,30.1179,28983.0
2016-12-02 11:25:00,41.91,41.96,41.91,41.95,12748.5,30.1179,30.1538,30.1179,30.1466,12748.5
2016-12-02 11:30:00,41.94,41.97,41.88,41.89,8650.5,30.1395,30.161,30.0963,30.1035,8650.5
2016-12-02 11:35:00,41.88,41.88,41.83,41.83,7041.0,30.0963,30.0963,30.0604,30.0604,7041.0
2016-12-02 11:40:00,41.82,41.85,41.79,41.79,7081.5,30.0532,30.0748,30.0317,30.0317,7081.5
2016-12-02 11:45:00,41.8,41.8,41.77,41.79,3915.0,30.0388,30.0388,30.0173,30.0317,3915.0
2016-12-02 11:50:00,41.77,41.81,41.75,41.8,5250.0,30.0173,30.046,30.0029,30.0388,5250.0
2016-12-02 11:55:00,41.81,41.81,41.75,41.75,6757.5,30.046,30.046,30.0029,30.0029,6757.5
2016-12-02 12:00:00,41.74,41.75,41.69,41.7,7977.0,29.9957,30.0029,29.9598,29.967,7977.0
2016-12-02 12:05:00,41.69,41.72,41.68,41.7,7500.0,29.9598,29.9814,29.9526,29.967,7500.0
2016-12-02 12:10:00,41.69,41.75,41.67,41.73,14634.0,29.9598,30.0029,29.9454,29.9885,14634.0
2016-12-02 12:15:00,41.73,41.81,41.71,41.77,19800.0,29.9885,30.046,29.9742,30.0173,19800.0
2016-12-02 12:20:00,41.77,41.79,41.76,41.77,7800.0,30.0173,30.0317,30.0101,30.0173,7800.0
2016-12-02 12:25:00,41.77,41.8,41.76,41.78,66765.0,30.0173,30.0388,30.0101,30.0245,66765.0
2016-12-02 12:30:00,41.79,41.8,41.75,41.8,9553.5,30.0317,30.0388,30.0029,30.0388,9553.5
2016-12-02 12:35:00,41.79,41.79,41.71,41.74,8875.5,30.0317,30.0317,29.9742,29.9957,8875.5
2016-12-02 12:40:00,41.73,41.77,41.72,41.75,11092.5,29.9885,30.0173,29.9814,30.0029,11092.5
2016-12-02 12:45:00,41.75,41.8,41.73,41.78,9142.5,30.0029,30.0388,29.9885,30.0245,9142.5
2016-12-02 12:50:00,41.78,41.86,41.77,41.86,14587.5,30.0245,30.082,30.0173,30.082,14587.5
2016-12-02 12:55:00,41.87,41.91,41.85,41.89,15580.5,30.0891,30.1179,30.0748,30.1035,15580.5
2016-12-02 13:00:00,41.87,41.91,41.84,41.89,21304.5,30.0891,30.1179,30.0676,30.1035,21304.5
2016-12-02 13:05:00,41.89,41.91,41.85,41.91,15966.0,30.1035,30.1179,30.0748,30.1179,15966.0
2016-12-02 13:10:00,41.89,41.91,41.79,41.81,12184.5,30.1035,30.1179,30.0317,30.046,12184.5
2016-12-02 13:15:00,41.81,41.85,41.81,41.85,15474.0,30.046,30.0748,30.046,30.0748,15474.0
2016-12-02 13:20:00,41.83,41.87,41.82,41.85,11872.5,30.0604,30.0891,30.0532,30.0748,11872.5
2016-12-02 13:25:00,41.84,41.85,41.8,41.83,8293.5,30.0676,30.0748,30.0388,30.0604,8293.5
2016-12-02 13:30:00,41.83,41.89,41.81,41.87,8553.0,30.0604,30.1035,30.046,30.0891,8553.0
2016-12-02 13:35:00,41.87,41.88,41.83,41.85,34005.0,30.0891,30.0963,30.0604,30.0748,34005.0
2016-12-02 13:40:00,41.85,41.87,41.85,41.86,74019.0,30.0748,30.0891,30.0748,30.082,74019.0
2016-12-02 13:45:00,41.86,41.97,41.85,41.91,47275.5,30.082,30.161,30.0748,30.1179,47275.5
2016-12-02 13:50:00,41.9,41.93,41.9,41.9,4557.0,30.1107,30.1323,30.1107,30.1107,4557.0
2016-12-02 13:55:00,41.91,41.91,41.85,41.86,14722.5,30.1179,30.1179,30.0748,30.082,14722.5
2016-12-02 14:00:00,41.86,41.87,41.82,41.87,12826.5,30.082,30.0891,30.0532,30.0891,12826.5
2016-12-02 14:05:00,41.86,41.87,41.81,41.83,11400.0,30.082,30.0891,30.046,30.0604,11400.0
2016-12-02 14:10:00,41.83,41.88,41.83,41.88,12261.0,30.0604,30.0963,30.0604,30.0963,12261.0
2016-12-02 14:15:00,41.89,41.9,41.86,41.89,10050.0,30.1035,30.1107,30.082,30.1035,10050.0
2016-12-02 14:20:00,41.87,41.89,41.87,41.88,7758.0,30.0891,30.1035,30.0891,30.0963,7758.0
2016-12-02 14:25:00,41.88,41.91,41.86,41.91,18670.5,30.0963,30.1179,30.082,30.1179,18670.5
2016-12-02 14:30:00,41.92,41.92,41.89,41.92,9391.5,30.1251,30.1251,30.1035,30.1251,9391.5
2016-12-02 14:35:00,41.93,41.93,41.91,41.91,10725.0,30.1323,30.1323,30.1179,30.1179,10725.0
2016-12-02 14:40:00,41.9,41.93,41.89,41.93,9868.5,30.1107,30.1323,30.1035,30.1323,9868.5
2016-12-02 14:45:00,41.93,41.95,41.91,41.94,12877.5,30.1323,30.1466,30.1179,30.1395,12877.5
2016-12-02 14:50:00,41.93,41.95,41.93,41.93,4848.0,30.1323,30.1466,30.1323,30.1323,4848.0
2016-12-02 14:55:00,41.93,41.94,41.91,41.92,14908.5,30.1323,30.1395,30.1179,30.1251,14908.5
2016-12-02 15:00:00,41.91,41.94,41.91,41.94,17136.0,30.1179,30.1395,30.1179,30.1395,17136.0
2016-12-02 15:05:00,41.93,41.98,41.93,41.98,16998.0,30.1323,30.1682,30.1323,30.1682,16998.0
2016-12-02 15:10:00,41.97,41.99,41.97,41.99,24172.5,30.161,30.1754,30.161,30.1754,24172.5
2016-12-02 15:15:00,41.98,42.01,41.98,41.99,17994.0,30.1682,30.1898,30.1682,30.1754,17994.0
2016-12-02 15:20:00,42.0,42.01,41.98,41.98,16213.5,30.1826,30.1898,30.1682,30.1682,16213.5
2016-12-02 15:25:00,41.99,42.06,41.98,42.05,21262.5,30.1754,30.2257,30.1682,30.2185,21262.5
2016-12-02 15:30:00,42.04,42.11,42.04,42.09,42495.0,30.2113,30.2616,30.2113,30.2472,42495.0
2016-12-02 15:35:00,42.09,42.11,42.04,42.06,78547.5,30.2472,30.2616,30.2113,30.2257,78547.5
2016-12-02 15:40:00,42.06,42.08,42.05,42.07,34104.0,30.2257,30.2401,30.2185,30.2329,34104.0
2016-12-02 15:45:00,42.08,42.11,42.07,42.09,89704.5,30.2401,30.2616,30.2329,30.2472,89704.5
2016-12-02 15:50:00,42.09,42.1,42.01,42.02,76038.0,30.2472,30.2544,30.1898,30.1969,76038.0
2016-12-02 15:55:00,42.03,42.08,42.02,42.07,145893.0,30.2041,30.2401,30.1969,30.2329,145893.0
2016-12-05 09:30:00,42.61,43.5,42.43,43.25,261247.5,30.6209,31.2605,30.4916,31.0809,261247.5
2016-12-05 09:35:00,43.25,43.45,43.12,43.36,75259.5,31.0809,31.2246,30.9874,31.1599,75259.5
2016-12-05 09:40:00,43.37,43.61,43.34,43.49,83179.5,31.1671,31.3396,31.1455,31.2533,83179.5
2016-12-05 09:45:00,43.51,43.53,43.37,43.4,73312.5,31.2677,31.2821,31.1671,31.1887,73312.5
2016-12-05 09:50:00,43.4,43.47,43.33,43.36,68239.5,31.1887,31.239,31.1384,31.1599,68239.5
2016-12-05 09:55:00,43.37,43.54,43.35,43.54,43767.0,31.1671,31.2893,31.1527,31.2893,43767.0
2016-12-05 10:00:00,43.55,43.67,43.5,43.65,90343.5,31.2965,31.3827,31.2605,31.3683,90343.5
2016-12-05 10:05:00,43.65,43.65,43.45,43.49,71992.5,31.3683,31.3683,31.2246,31.2533,71992.5
2016-12-05 10:10:00,43.49,43.59,43.45,43.59,34969.5,31.2533,31.3252,31.2246,31.3252,34969.5
2016-12-05 10:15:00,43.58,43.58,43.44,43.56,30301.5,31.318,31.318,31.2174,31.3036,30301.5
2016-12-05 10:20:00,43.56,43.59,43.43,43.43,47169.0,31.3036,31.3252,31.2102,31.2102,47169.0
2016-12-05 10:25:00,43.43,43.59,43.43,43.57,38497.5,31.2102,31.3252,31.2102,31.3108,38497.5
2016-12-05 10:30:00,43.59,43.59,43.44,43.57,38587.5,31.3252,31.3252,31.2174,31.3108,38587.5
2016-12-05 10:35:00,43.57,43.59,43.45,43.49,36453.0,31.3108,31.3252,31.2246,31.2533,36453.0
2016-12-05 10:40:00,43.5,43.53,43.47,43.5,31395.0,31.2605,31.2821,31.239,31.2605,31395.0
2016-12-05 10:45:00,43.5,43.57,43.5,43.53,34758.0,31.2605,31.3108,31.2605,31.2821,34758.0
2016-12-05 10:50:00,43.53,43.6,43.53,43.55,33019.5,31.2821,31.3324,31.2821,31.2965,33019.5
2016-12-05 10:55:00,43.55,43.57,43.47,43.5,26989.5,31.2965,31.3108,31.239,31.2605,26989.5
2016-12-05 11:00:00,43.5,43.51,43.46,43.46,34608.0,31.2605,31.2677,31.2318,31.2318,34608.0
2016-12-05 11:05:00,43.47,43.52,43.46,43.47,29295.0,31.239,31.2749,31.2318,31.239,29295.0
2016-12-05 11:10:00,43.47,43.48,43.39,43.47,32353.5,31.239,31.2461,31.1815,31.239,32353.5
2016-12-05 11:15:00,43.47,43.51,43.44,43.5,26493.0,31.239,31.2677,31.2174,31.2605,26493.0
2016-12-05 11:20:00,43.5,43.53,43.47,43.49,24807.0,31.2605,31.2821,31.239,31.2533,24807.0
2016-12-05 11:25:00,43.48,43.48,43.39,43.43,31453.5,31.2461,31.2461,31.1815,31.2102,31453.5
2016-12-05 11:30:00,43.43,43.47,43.41,43.47,24960.0,31.2102,31.239,31.1958,31.239,24960.0
2016-12-05 11:35:00,43.47,43.47,43.4,43.43,52270.5,31.239,31.239,31.1887,31.2102,52270.5
2016-12-05 11:40:00,43.43,43.45,43.36,43.4,24246.0,31.2102,31.2246,31.1599,31.1887,24246.0
2016-12-05 11:45:00,43.39,43.47,43.39,43.45,29077.5,31.1815,31.239,31.1815,31.2246,29077.5
2016-12-05 11:50:00,43.45,43.47,43.41,43.43,43999.5,31.2246,31.239,31.1958,31.2102,43999.5
2016-12-05 11:55:00,43.43,43.51,43.41,43.49,51744.0,31.2102,31.2677,31.1958,31.2533,51744.0
2016-12-05 12:00:00,43.49,43.49,43.39,43.41,23340.0,31.2533,31.2533,31.1815,31.1958,23340.0
2016-12-05 12:05:00,43.41,43.43,43.39,43.39,16995.0,31.1958,31.2102,31.1815,31.1815,16995.0
2016-12-05 12:10:00,43.4,43.45,43.39,43.42,24415.5,31.1887,31.2246,31.1815,31.203,24415.5
2016-12-05 12:15:00,43.42,43.48,43.42,43.43,22044.0,31.203,31.2461,31.203,31.2102,22044.0
2016-12-05 12:20:00,43.43,43.47,43.4,43.42,32218.5,31.2102,31.239,31.1887,31.203,32218.5
2016-12-05 12:25:00,43.42,43.44,43.39,43.41,21687.0,31.203,31.2174,31.1815,31.1958,21687.0
2016-12-05 12:30:00,43.41,43.45,43.4,43.43,24846.0,31.1958,31.2246,31.1887,31.2102,24846.0
2016-12-05 12:35:00,43.42,43.45,43.39,43.45,33852.0,31.203,31.2246,31.1815,31.2246,33852.0
2016-12-05 12:40:00,43.45,43.45,43.41,43.43,23019.0,31.2246,31.2246,31.1958,31.2102,23019.0
2016-12-05 12:45:00,43.43,43.43,43.35,43.35,27900.0,31.2102,31.2102,31.1527,31.1527,27900.0
2016-12-05 12:50:00,43.35,43.39,43.34,43.35,21567.0,31.1527,31.1815,31.1455,31.1527,21567.0
2016-12-05 12:55:00,43.34,43.37,43.33,43.37,20290.5,31.1455,31.1671,31.1384,31.1671,20290.5
2016-12-05 13:00:00,43.37,43.43,43.37,43.4,21850.5,31.1671,31.2102,31.1671,31.1887,21850.5
2016-12-05 13:05:00,43.39,43.43,43.39,43.41,23799.0,31.1815,31.2102,31.1815,31.1958,23799.0
2016-12-05 13:10:00,43.41,43.43,43.39,43.39,24904.5,31.1958,31.2102,31.1815,31.1815,24904.5
2016-12-05 13:15:00,43.39,43.4,43.38,43.39,11095.5,31.1815,31.1887,31.1743,31.1815,11095.5
2016-12-05 13:20:00,43.38,43.39,43.34,43.37,20814.0,31.1743,31.1815,31.1455,31.1671,20814.0
2016-12-05 13:25:00,43.37,43.37,43.34,43.35,20221.5,31.1671,31.1671,31.1455,31.1527,20221.5
2016-12-05 13:30:00,43.35,43.36,43.32,43.32,38248.5,31.1527,31.1599,31.1312,31.1312,38248.5
2016-12-05 13:35:00,43.33,43.33,43.29,43.29,37617.0,31.1384,31.1384,31.1096,31.1096,37617.0
2016-12-05 13:40:00,43.29,43.31,43.28,43.29,15757.5,31.1096,31.124,31.1024,31.1096,15757.5
2016-12-05 13:45:00,43.29,43.31,43.27,43.31,36573.0,31.1096,31.124,31.0952,31.124,36573.0
2016-12-05 13:50:00,43.32,43.36,43.27,43.36,52059.0,31.1312,31.1599,31.0952,31.1599,52059.0
2016-12-05 13:55:00,43.35,43.37,43.31,43.33,63322.5,31.1527,31.1671,31.124,31.1384,63322.5
2016-12-05 14:00:00,43.33,43.34,43.29,43.31,35938.5,31.1384,31.1455,31.1096,31.124,35938.5
2016-12-05 14:05:00,43.31,43.36,43.3,43.31,62170.5,31.124,31.1599,31.1168,31.124,62170.5
2016-12-05 14:10:00,43.31,43.31,43.27,43.31,24205.5,31.124,31.124,31.0952,31.124,24205.5
2016-12-05 14:15:00,43.31,43.31,43.19,43.21,55423.5,31.124,31.124,31.0377,31.0521,55423.5
2016-12-05 14:20:00,43.2,43.23,43.18,43.19,32094.0,31.0449,31.0665,31.0306,31.0377,32094.0
2016-12-05 14:25:00,43.19,43.23,43.17,43.23,48382.5,31.0377,31.0665,31.0234,31.0665,48382.5
2016-12-05 14:30:00,43.23,43.25,43.21,43.21,72636.0,31.0665,31.0809,31.0521,31.0521,72636.0
2016-12-05 14:35:00,43.21,43.26,43.19,43.25,50419.5,31.0521,31.088,31.0377,31.0809,50419.5
2016-12-05 14:40:00,43.25,43.32,43.25,43.3,47856.0,31.0809,31.1312,31.0809,31.1168,47856.0
2016-12-05 14:45:00,43.3,43.33,43.29,43.33,41808.0,31.1168,31.1384,31.1096,31.1384,41808.0
2016-12-05 14:50:00,43.33,43.34,43.31,43.33,59025.0,31.1384,31.1455,31.124,31.1384,59025.0
2016-12-05 14:55:00,43.32,43.33,43.3,43.32,48997.5,31.1312,31.1384,31.1168,31.1312,48997.5
2016-12-05 15:00:00,43.32,43.32,43.29,43.32,29541.0,31.1312,31.1312,31.1096,31.1312,29541.0
2016-12-05 15:05:00,43.32,43.33,43.27,43.33,38365.5,31.1312,31.1384,31.0952,31.1384,38365.5
2016-12-05 15:10:00,43.32,43.35,43.3,43.35,48964.5,31.1312,31.1527,31.1168,31.1527,48964.5
2016-12-05 15:15:00,43.35,43.42,43.35,43.42,44386.5,31.1527,31.203,31.1527,31.203,44386.5
2016-12-05 15:20:00,43.42,43.46,43.41,43.46,85752.0,31.203,31.2318,31.1958,31.2318,85752.0
2016-12-05 15:25:00,43.46,43.5,43.42,43.5,99607.5,31.2318,31.2605,31.203,31.2605,99607.5
2016-12-05 15:30:00,43.49,43.54,43.47,43.54,96901.5,31.2533,31.2893,31.239,31.2893,96901.5
2016-12-05 15:35:00,43.54,43.55,43.47,43.49,130578.0,31.2893,31.2965,31.239,31.2533,130578.0
2016-12-05 15:40:00,43.49,43.59,43.48,43.57,124891.5,31.2533,31.3252,31.2461,31.3108,124891.5
2016-12-05 15:45:00,43.57,43.57,43.53,43.55,165594.0,31.3108,31.3108,31.2821,31.2965,165594.0
2016-12-05 15:50:00,43.55,43.61,43.5,43.6,213237.0,31.2965,31.3396,31.2605,31.3324,213237.0
2016-12-05 15:55:00,43.6,43.62,43.57,43.61,390249.0,31.3324,31.3468,31.3108,31.3396,390249.0
2016-12-06 09:30:00,43.4,43.57,42.79,43.03,139579.5,31.1887,31.3108,30.7503,30.9228,139579.5
2016-12-06 09:35:00,43.0,43.07,42.9,42.99,32959.5,30.9012,30.9515,30.8293,30.894,32959.5
2016-12-06 09:40:00,42.96,43.06,42.84,42.95,141594.0,30.8725,30.9443,30.7862,30.8653,141594.0
2016-12-06 09:45:00,42.95,42.99,42.83,42.86,29103.0,30.8653,30.894,30.779,30.8006,29103.0
2016-12-06 09:50:00,42.87,43.01,42.86,42.91,27007.5,30.8078,30.9084,30.8006,30.8365,27007.5
2016-12-06 09:55:00,42.91,42.91,42.84,42.87,32215.5,30.8365,30.8365,30.7862,30.8078,32215.5
2016-12-06 10:00:00,42.86,42.97,42.85,42.95,66243.0,30.8006,30.8796,30.7934,30.8653,66243.0
2016-12-06 10:05:00,42.94,43.1,42.94,43.1,67234.5,30.8581,30.9731,30.8581,30.9731,67234.5
2016-12-06 10:10:00,43.1,43.19,43.09,43.17,52944.0,30.9731,31.0377,30.9659,31.0234,52944.0
2016-12-06 10:15:00,43.19,43.21,43.13,43.15,31510.5,31.0377,31.0521,30.9946,31.009,31510.5
2016-12-06 10:20:00,43.16,43.22,43.12,43.21,35713.5,31.0162,31.0593,30.9874,31.0521,35713.5
2016-12-06 10:25:00,43.21,43.27,43.17,43.17,35287.5,31.0521,31.0952,31.0234,31.0234,35287.5
2016-12-06 10:30:00,43.19,43.27,43.19,43.21,23884.5,31.0377,31.0952,31.0377,31.0521,23884.5
2016-12-06 10:35:00,43.2,43.29,43.19,43.28,21510.0,31.0449,31.1096,31.0377,31.1024,21510.0
2016-12-06 10:40:00,43.3,43.31,43.24,43.28,61903.5,31.1168,31.124,31.0737,31.1024,61903.5
2016-12-06 10:45:00,43.28,43.31,43.27,43.27,23772.0,31.1024,31.124,31.0952,31.0952,23772.0
2016-12-06 10:50:00,43.27,43.32,43.27,43.28,38128.5,31.0952,31.1312,31.0952,31.1024,38128.5
2016-12-06 10:55:00,43.29,43.31,43.25,43.29,20550.0,31.1096,31.124,31.0809,31.1096,20550.0
2016-12-06 11:00:00,43.28,43.32,43.19,43.21,53037.0,31.1024,31.1312,31.0377,31.0521,53037.0
2016-12-06 11:05:00,43.2,43.27,43.19,43.21,42133.5,31.0449,31.0952,31.0377,31.0521,42133.5
2016-12-06 11:10:00,43.21,43.21,43.17,43.17,17551.5,31.0521,31.0521,31.0234,31.0234,17551.5
2016-12-06 11:15:00,43.18,43.23,43.13,43.23,29736.0,31.0306,31.0665,30.9946,31.0665,29736.0
2016-12-06 11:20:00,43.22,43.3,43.22,43.28,21319.5,31.0593,31.1168,31.0593,31.1024,21319.5
2016-12-06 11:25:00,43.28,43.33,43.26,43.26,35055.0,31.1024,31.1384,31.088,31.088,35055.0
2016-12-06 11:30:00,43.26,43.26,43.22,43.22,26746.5,31.088,31.088,31.0593,31.0593,26746.5
2016-12-06 11:35:00,43.22,43.27,43.2,43.27,22014.0,31.0593,31.0952,31.0449,31.0952,22014.0
2016-12-06 11:40:00,43.27,43.33,43.23,43.31,25482.0,31.0952,31.1384,31.0665,31.124,25482.0
2016-12-06 11:45:00,43.32,43.32,43.27,43.29,20416.5,31.1312,31.1312,31.0952,31.1096,20416.5
2016-12-06 11:50:00,43.29,43.38,43.28,43.37,36477.0,31.1096,31.1743,31.1024,31.1671,36477.0
2016-12-06 11:55:00,43.37,43.38,43.3,43.32,32242.5,31.1671,31.1743,31.1168,31.1312,32242.5
2016-12-06 12:00:00,43.32,43.33,43.3,43.31,30832.5,31.1312,31.1384,31.1168,31.124,30832.5
2016-12-06 12:05:00,43.31,43.35,43.29,43.29,34884.0,31.124,31.1527,31.1096,31.1096,34884.0
2016-12-06 12:10:00,43.29,43.33,43.27,43.33,32590.5,31.1096,31.1384,31.0952,31.1384,32590.5
2016-12-06 12:15:00,43.33,43.33,43.27,43.29,65769.0,31.1384,31.1384,31.0952,31.1096,65769.0
2016-12-06 12:20:00,43.3,43.42,43.3,43.33,48849.0,31.1168,31.203,31.1168,31.1384,48849.0
2016-12-06 12:25:00,43.32,43.35,43.27,43.34,80223.0,31.1312,31.1527,31.0952,31.1455,80223.0
2016-12-06 12:30:00,43.35,43.35,43.33,43.33,25200.0,31.1527,31.1527,31.1384,31.1384,25200.0
2016-12-06 12:35:00,43.33,43.36,43.33,43.34,22824.0,31.1384,31.1599,31.1384,31.1455,22824.0
2016-12-06 12:40:00,43.34,43.37,43.33,43.35,18139.5,31.1455,31.1671,31.1384,31.1527,18139.5
2016-12-06 12:45:00,43.35,43.4,43.35,43.37,24165.0,31.1527,31.1887,31.1527,31.1671,24165.0
2016-12-06 12:50:00,43.37,43.37,43.31,43.32,26455.5,31.1671,31.1671,31.124,31.1312,26455.5
2016-12-06 12:55:00,43.32,43.34,43.29,43.29,74661.0,31.1312,31.1455,31.1096,31.1096,74661.0
2016-12-06 13:00:00,43.29,43.29,43.17,43.17,57214.5,31.1096,31.1096,31.0234,31.0234,57214.5
2016-12-06 13:05:00,43.17,43.19,43.15,43.15,32676.0,31.0234,31.0377,31.009,31.009,32676.0
2016-12-06 13:10:00,43.15,43.15,43.11,43.11,24357.0,31.009,31.009,30.9803,30.9803,24357.0
2016-12-06 13:15:00,43.11,43.12,43.07,43.07,31167.0,30.9803,30.9874,30.9515,30.9515,31167.0
2016-12-06 13:20:00,43.07,43.09,43.06,43.06,32895.0,30.9515,30.9659,30.9443,30.9443,32895.0
2016-12-06 13:25:00,43.06,43.07,42.95,42.96,22755.0,30.9443,30.9515,30.8653,30.8725,22755.0
2016-12-06 13:30:00,42.95,43.02,42.95,43.02,49380.0,30.8653,30.9156,30.8653,30.9156,49380.0
2016-12-06 13:35:00,43.02,43.03,42.9,42.93,42496.5,30.9156,30.9228,30.8293,30.8509,42496.5
2016-12-06 13:40:00,42.94,42.97,42.89,42.89,42054.0,30.8581,30.8796,30.8222,30.8222,42054.0
2016-12-06 13:45:00,42.89,42.89,42.83,42.84,34131.0,30.8222,30.8222,30.779,30.7862,34131.0
2016-12-06 13:50:00,42.84,42.88,42.83,42.84,34627.5,30.7862,30.815,30.779,30.7862,34627.5
2016-12-06 13:55:00,42.83,42.87,42.8,42.8,39837.0,30.779,30.8078,30.7575,30.7575,39837.0
2016-12-06 14:00:00,42.81,42.83,42.69,42.69,57061.5,30.7647,30.779,30.6784,30.6784,57061.5
2016-12-06 14:05:00,42.69,42.78,42.69,42.72,30810.0,30.6784,30.7431,30.6784,30.7,30810.0
2016-12-06 14:10:00,42.72,42.82,42.72,42.79,41320.5,30.7,30.7718,30.7,30.7503,41320.5
2016-12-06 14:15:00,42.79,42.8,42.77,42.78,30793.5,30.7503,30.7575,30.7359,30.7431,30793.5
2016-12-06 14:20:00,42.78,42.83,42.78,42.8,37054.5,30.7431,30.779,30.7431,30.7575,37054.5
2016-12-06 14:25:00,42.8,42.8,42.75,42.77,39148.5,30.7575,30.7575,30.7215,30.7359,39148.5
2016-12-06 14:30:00,42.76,42.83,42.76,42.83,24084.0,30.7287,30.779,30.7287,30.779,24084.0
2016-12-06 14:35:00,42.83,42.83,42.76,42.76,39588.0,30.779,30.779,30.7287,30.7287,39588.0
2016-12-06 14:40:00,42.77,42.84,42.76,42.83,55692.0,30.7359,30.7862,30.7287,30.779,55692.0
2016-12-06 14:45:00,42.84,42.87,42.82,42.85,40167.0,30.7862,30.8078,30.7718,30.7934,40167.0
2016-12-06 14:50:00,42.85,42.91,42.85,42.89,55582.5,30.7934,30.8365,30.7934,30.8222,55582.5
2016-12-06 14:55:00,42.89,42.91,42.87,42.88,43564.5,30.8222,30.8365,30.8078,30.815,43564.5
2016-12-06 15:00:00,42.89,42.91,42.83,42.83,37942.5,30.8222,30.8365,30.779,30.779,37942.5
2016-12-06 15:05:00,42.84,42.86,42.82,42.85,103603.5,30.7862,30.8006,30.7718,30.7934,103603.5
2016-12-06 15:10:00,42.85,42.85,42.73,42.75,125920.5,30.7934,30.7934,30.7072,30.7215,125920.5
2016-12-06 15:15:00,42.76,42.81,42.75,42.79,66958.5,30.7287,30.7647,30.7215,30.7503,66958.5
2016-12-06 15:20:00,42.79,42.93,42.79,42.9,88564.5,30.7503,30.8509,30.7503,30.8293,88564.5
2016-12-06 15:25:00,42.9,42.93,42.85,42.88,55170.0,30.8293,30.8509,30.7934,30.815,55170.0
2016-12-06 15:30:00,42.87,42.98,42.87,42.98,74262.0,30.8078,30.8868,30.8078,30.8868,74262.0
2016-12-06 15:35:00,42.98,43.07,42.95,43.07,95310.0,30.8868,30.9515,30.8653,30.9515,95310.0
2016-12-06 15:40:00,43.06,43.17,43.06,43.15,147565.5,30.9443,31.0234,30.9443,31.009,147565.5
2016-12-06 15:45:00,43.14,43.16,43.11,43.15,149292.0,31.0018,31.0162,30.9803,31.009,149292.0
2016-12-06 15:50:00,43.14,43.14,43.01,43.01,197581.5,31.0018,31.0018,30.9084,30.9084,197581.5
2016-12-06 15:55:00,43.01,43.02,42.93,42.96,506214.0,30.9084,30.9156,30.8509,30.8725,506214.0
2016-12-07 09:30:00,43.14,43.45,42.83,43.33,94026.0,31.0018,31.2246,30.779,31.1384,94026.0
2016-12-07 09:35:00,43.35,43.44,43.33,43.39,26760.0,31.1527,31.2174,31.1384,31.1815,26760.0
2016-12-07 09:40:00,43.39,43.61,43.35,43.59,37935.0,31.1815,31.3396,31.1527,31.3252,37935.0
2016-12-07 09:45:00,43.59,43.61,43.56,43.6,20550.0,31.3252,31.3396,31.3036,31.3324,20550.0
2016-12-07 09:50:00,43.59,43.61,43.55,43.56,14815.5,31.3252,31.3396,31.2965,31.3036,14815.5
2016-12-07 09:55:00,43.56,43.67,43.54,43.66,22461.0,31.3036,31.3827,31.2893,31.3755,22461.0
2016-12-07 10:00:00,43.66,43.81,43.66,43.79,50781.0,31.3755,31.4833,31.3755,31.4689,50781.0
2016-12-07 10:05:00,43.8,43.84,43.79,43.81,18223.5,31.4761,31.5049,31.4689,31.4833,18223.5
2016-12-07 10:10:00,43.82,43.83,43.74,43.77,28272.0,31.4905,31.4977,31.433,31.4546,28272.0
2016-12-07 10:15:00,43.77,43.83,43.75,43.8,34381.5,31.4546,31.4977,31.4402,31.4761,34381.5
2016-12-07 10:20:00,43.8,43.84,43.8,43.83,20770.5,31.4761,31.5049,31.4761,31.4977,20770.5
2016-12-07 10:25:00,43.83,43.85,43.81,43.82,33111.0,31.4977,31.512,31.4833,31.4905,33111.0
2016-12-07 10:30:00,43.82,43.88,43.82,43.87,29659.5,31.4905,31.5336,31.4905,31.5264,29659.5
2016-12-07 10:35:00,43.87,43.9,43.8,43.81,38031.0,31.5264,31.548,31.4761,31.4833,38031.0
2016-12-07 10:40:00,43.81,43.81,43.77,43.79,21457.5,31.4833,31.4833,31.4546,31.4689,21457.5
2016-12-07 10:45:00,43.78,43.86,43.73,43.85,34243.5,31.4617,31.5192,31.4258,31.512,34243.5
2016-12-07 10:50:00,43.85,43.88,43.83,43.85,14197.5,31.512,31.5336,31.4977,31.512,14197.5
2016-12-07 10:55:00,43.85,43.88,43.83,43.85,22284.0,31.512,31.5336,31.4977,31.512,22284.0
2016-12-07 11:00:00,43.85,43.88,43.81,43.88,23100.0,31.512,31.5336,31.4833,31.5336,23100.0
2016-12-07 11:05:00,43.88,43.89,43.83,43.84,35176.5,31.5336,31.5408,31.4977,31.5049,35176.5
2016-12-07 11:10:00,43.84,43.85,43.78,43.78,33619.5,31.5049,31.512,31.4617,31.4617,33619.5
2016-12-07 11:15:00,43.78,43.83,43.78,43.81,17091.0,31.4617,31.4977,31.4617,31.4833,17091.0
2016-12-07 11:20:00,43.82,43.87,43.82,43.85,27085.5,31.4905,31.5264,31.4905,31.512,27085.5
2016-12-07 11:25:00,43.85,43.87,43.84,43.87,13099.5,31.512,31.5264,31.5049,31.5264,13099.5
2016-12-07 11:30:00,43.86,43.89,43.84,43.88,26490.0,31.5192,31.5408,31.5049,31.5336,26490.0
2016-12-07 11:35:00,43.89,43.91,43.88,43.91,26472.0,31.5408,31.5552,31.5336,31.5552,26472.0
2016-12-07 11:40:00,43.91,44.02,43.91,44.0,42037.5,31.5552,31.6342,31.5552,31.6198,42037.5
2016-12-07 11:45:00,44.0,44.0,43.97,43.99,23206.5,31.6198,31.6198,31.5983,31.6126,23206.5
2016-12-07 11:50:00,43.99,44.07,43.99,44.07,26149.5,31.6126,31.6701,31.6126,31.6701,26149.5
2016-12-07 11:55:00,44.07,44.13,44.07,44.11,44055.0,31.6701,31.7133,31.6701,31.6989,44055.0
2016-12-07 12:00:00,44.11,44.2,44.11,44.18,39246.0,31.6989,31.7636,31.6989,31.7492,39246.0
2016-12-07 12:05:00,44.19,44.26,44.19,44.22,24324.0,31.7564,31.8067,31.7564,31.7779,24324.0
2016-12-07 12:10:00,44.21,44.22,44.14,44.17,39670.5,31.7707,31.7779,31.7204,31.742,39670.5
2016-12-07 12:15:00,44.17,44.19,44.15,44.19,17475.0,31.742,31.7564,31.7276,31.7564,17475.0
2016-12-07 12:20:00,44.19,44.3,44.18,44.3,46969.5,31.7564,31.8354,31.7492,31.8354,46969.5
2016-12-07 12:25:00,44.31,44.33,44.25,44.25,25425.0,31.8426,31.857,31.7995,31.7995,25425.0
2016-12-07 12:30:00,44.26,44.26,44.21,44.23,25053.0,31.8067,31.8067,31.7707,31.7851,25053.0
2016-12-07 12:35:00,44.22,44.24,44.18,44.23,113250.0,31.7779,31.7923,31.7492,31.7851,113250.0
2016-12-07 12:40:00,44.23,44.31,44.23,44.29,17182.5,31.7851,31.8426,31.7851,31.8282,17182.5
2016-12-07 12:45:00,44.29,44.36,44.29,44.35,39697.5,31.8282,31.8785,31.8282,31.8714,39697.5
2016-12-07 12:50:00,44.35,44.43,44.33,44.43,32647.5,31.8714,31.9288,31.857,31.9288,32647.5
2016-12-07 12:55:00,44.43,44.47,44.4,44.44,45345.0,31.9288,31.9576,31.9073,31.936,45345.0
2016-12-07 13:00:00,44.45,44.47,44.42,44.43,36562.5,31.9432,31.9576,31.9217,31.9288,36562.5
2016-12-07 13:05:00,44.43,44.53,44.43,44.51,23398.5,31.9288,32.0007,31.9288,31.9863,23398.5
2016-12-07 13:10:00,44.52,44.59,44.51,44.58,29056.5,31.9935,32.0438,31.9863,32.0366,29056.5
2016-12-07 13:15:00,44.57,44.61,44.56,44.6,24067.5,32.0295,32.0582,32.0223,32.051,24067.5
2016-12-07 13:20:00,44.61,44.75,44.61,44.74,80794.5,32.0582,32.1588,32.0582,32.1516,80794.5
2016-12-07 13:25:00,44.73,44.76,44.73,44.73,56409.0,32.1444,32.166,32.1444,32.1444,56409.0
2016-12-07 13:30:00,44.73,44.82,44.71,44.81,53082.0,32.1444,32.2091,32.1301,32.2019,53082.0
2016-12-07 13:35:00,44.82,44.91,44.81,44.91,85831.5,32.2091,32.2738,32.2019,32.2738,85831.5
2016-12-07 13:40:00,44.91,44.91,44.83,44.83,33919.5,32.2738,32.2738,32.2163,32.2163,33919.5
2016-12-07 13:45:00,44.81,44.86,44.79,44.86,21466.5,32.2019,32.2379,32.1876,32.2379,21466.5
2016-12-07 13:50:00,44.87,44.99,44.85,44.98,42369.0,32.245,32.3313,32.2307,32.3241,42369.0
2016-12-07 13:55:00,44.97,45.01,44.95,44.99,52845.0,32.3169,32.3457,32.3025,32.3313,52845.0
2016-12-07 14:00:00,44.99,44.99,44.88,44.9,29056.5,32.3313,32.3313,32.2522,32.2666,29056.5
2016-12-07 14:05:00,44.89,44.93,44.89,44.91,28284.0,32.2594,32.2882,32.2594,32.2738,28284.0
2016-12-07 14:10:00,44.89,44.89,44.83,44.85,26029.5,32.2594,32.2594,32.2163,32.2307,26029.5
2016-12-07 14:15:00,44.84,44.87,44.81,44.84,45385.5,32.2235,32.245,32.2019,32.2235,45385.5
2016-12-07 14:20:00,44.84,44.87,44.82,44.86,50814.0,32.2235,32.245,32.2091,32.2379,50814.0
2016-12-07 14:25:00,44.87,44.89,44.84,44.87,40690.5,32.245,32.2594,32.2235,32.245,40690.5
2016-12-07 14:30:00,44.87,44.89,44.85,44.87,50541.0,32.245,32.2594,32.2307,32.245,50541.0
2016-12-07 14:35:00,44.87,44.88,44.85,44.87,32212.5,32.245,32.2522,32.2307,32.245,32212.5
2016-12-07 14:40:00,44.87,44.94,44.86,44.93,29109.0,32.245,32.2954,32.2379,32.2882,29109.0
2016-12-07 14:45:00,44.92,44.93,44.89,44.91,25024.5,32.281,32.2882,32.2594,32.2738,25024.5
2016-12-07 14:50:00,44.9,44.93,44.9,44.9,22497.0,32.2666,32.2882,32.2666,32.2666,22497.0
2016-12-07 14:55:00,44.89,44.96,44.89,44.95,25764.0,32.2594,32.3097,32.2594,32.3025,25764.0
2016-12-07 15:00:00,44.95,44.99,44.91,44.99,58371.0,32.3025,32.3313,32.2738,32.3313,58371.0
2016-12-07 15:05:00,44.99,45.1,44.99,45.07,122098.5,32.3313,32.4103,32.3313,32.3888,122098.5
2016-12-07 15:10:00,45.07,45.13,45.04,45.13,44418.0,32.3888,32.4319,32.3672,32.4319,44418.0
2016-12-07 15:15:00,45.13,45.23,45.11,45.21,160375.5,32.4319,32.5038,32.4175,32.4894,160375.5
2016-12-07 15:20:00,45.21,45.23,45.19,45.22,105778.5,32.4894,32.5038,32.475,32.4966,105778.5
2016-12-07 15:25:00,45.23,45.31,45.22,45.25,81297.0,32.5038,32.5612,32.4966,32.5181,81297.0
2016-12-07 15:30:00,45.25,45.25,45.21,45.23,79800.0,32.5181,32.5181,32.4894,32.5038,79800.0
2016-12-07 15:35:00,45.23,45.23,45.17,45.21,150636.0,32.5038,32.5038,32.4606,32.4894,150636.0
2016-12-07 15:40:00,45.2,45.21,45.19,45.19,110014.5,32.4822,32.4894,32.475,32.475,110014.5
2016-12-07 15:45:00,45.2,45.21,45.15,45.15,112836.0,32.4822,32.4894,32.4463,32.4463,112836.0
2016-12-07 15:50:00,45.15,45.17,45.15,45.15,223767.0,32.4463,32.4606,32.4463,32.4463,223767.0
2016-12-07 15:55:00,45.15,45.16,45.03,45.09,519915.0,32.4463,32.4534,32.36,32.4031,519915.0
2016-12-08 09:30:00,44.95,45.17,44.79,45.09,90690.0,32.3025,32.4606,32.1876,32.4031,90690.0
2016-12-08 09:35:00,45.11,45.13,44.94,45.12,41283.0,32.4175,32.4319,32.2954,32.4247,41283.0
2016-12-08 09:40:00,45.09,45.28,45.09,45.2,31018.5,32.4031,32.5397,32.4031,32.4822,31018.5
2016-12-08 09:45:00,45.18,45.2,45.05,45.07,21891.0,32.4678,32.4822,32.3744,32.3888,21891.0
2016-12-08 09:50:00,45.08,45.1,44.9,44.91,32872.5,32.396,32.4103,32.2666,32.2738,32872.5
2016-12-08 09:55:00,44.91,44.97,44.85,44.95,20368.5,32.2738,32.3169,32.2307,32.3025,20368.5
2016-12-08 10:00:00,44.95,44.96,44.73,44.73,20737.5,32.3025,32.3097,32.1444,32.1444,20737.5
2016-12-08 10:05:00,44.77,44.85,44.75,44.77,40858.5,32.1732,32.2307,32.1588,32.1732,40858.5
2016-12-08 10:10:00,44.77,44.82,44.73,44.74,17299.5,32.1732,32.2091,32.1444,32.1516,17299.5
2016-12-08 10:15:00,44.75,44.83,44.73,44.81,23340.0,32.1588,32.2163,32.1444,32.2019,23340.0
2016-12-08 10:20:00,44.8,44.87,44.77,44.85,135763.5,32.1947,32.245,32.1732,32.2307,135763.5
2016-12-08 10:25:00,44.86,44.86,44.7,44.73,89361.0,32.2379,32.2379,32.1229,32.1444,89361.0
2016-12-08 10:30:00,44.73,44.79,44.69,44.76,52908.0,32.1444,32.1876,32.1157,32.166,52908.0
2016-12-08 10:35:00,44.76,44.79,44.7,44.79,52435.5,32.166,32.1876,32.1229,32.1876,52435.5
2016-12-08 10:40:00,44.79,44.9,44.78,44.87,44178.0,32.1876,32.2666,32.1804,32.245,44178.0
2016-12-08 10:45:00,44.84,44.85,44.78,44.83,37458.0,32.2235,32.2307,32.1804,32.2163,37458.0
2016-12-08 10:50:00,44.83,44.88,44.83,44.87,61110.0,32.2163,32.2522,32.2163,32.245,61110.0
2016-12-08 10:55:00,44.87,44.97,44.87,44.97,46093.5,32.245,32.3169,32.245,32.3169,46093.5
2016-12-08 11:00:00,44.97,44.99,44.95,44.99,35950.5,32.3169,32.3313,32.3025,32.3313,35950.5
2016-12-08 11:05:00,44.99,45.07,44.97,45.05,59553.0,32.3313,32.3888,32.3169,32.3744,59553.0
2016-12-08 11:10:00,45.04,45.11,45.02,45.07,41955.0,32.3672,32.4175,32.3528,32.3888,41955.0
2016-12-08 11:15:00,45.07,45.07,45.0,45.06,56343.0,32.3888,32.3888,32.3385,32.3816,56343.0
2016-12-08 11:20:00,45.06,45.18,45.05,45.14,66558.0,32.3816,32.4678,32.3744,32.4391,66558.0
2016-12-08 11:25:00,45.13,45.21,45.13,45.19,30663.0,32.4319,32.4894,32.4319,32.475,30663.0
2016-12-08 11:30:00,45.19,45.19,45.09,45.13,24597.0,32.475,32.475,32.4031,32.4319,24597.0
2016-12-08 11:35:00,45.11,45.13,45.08,45.12,18826.5,32.4175,32.4319,32.396,32.4247,18826.5
2016-12-08 11:40:00,45.12,45.2,45.11,45.19,14268.0,32.4247,32.4822,32.4175,32.475,14268.0
2016-12-08 11:45:00,45.19,45.21,45.15,45.2,28750.5,32.475,32.4894,32.4463,32.4822,28750.5
2016-12-08 11:50:00,45.18,45.19,45.13,45.15,23806.5,32.4678,32.475,32.4319,32.4463,23806.5
2016-12-08 11:55:00,45.15,45.16,45.1,45.13,18783.0,32.4463,32.4534,32.4103,32.4319,18783.0
2016-12-08 12:00:00,45.14,45.15,45.09,45.1,23572.5,32.4391,32.4463,32.4031,32.4103,23572.5
2016-12-08 12:05:00,45.1,45.17,45.09,45.17,12826.5,32.4103,32.4606,32.4031,32.4606,12826.5
2016-12-08 12:10:00,45.17,45.21,45.15,45.15,28338.0,32.4606,32.4894,32.4463,32.4463,28338.0
2016-12-08 12:15:00,45.16,45.18,45.13,45.17,18532.5,32.4534,32.4678,32.4319,32.4606,18532.5
2016-12-08 12:20:00,45.17,45.27,45.17,45.25,39640.5,32.4606,32.5325,32.4606,32.5181,39640.5
2016-12-08 12:25:00,45.25,45.29,45.23,45.25,34831.5,32.5181,32.5469,32.5038,32.5181,34831.5
2016-12-08 12:30:00,45.25,45.3,45.23,45.3,18792.0,32.5181,32.5541,32.5038,32.5541,18792.0
2016-12-08 12:35:00,45.29,45.39,45.27,45.38,91086.0,32.5469,32.6187,32.5325,32.6115,91086.0
2016-12-08 12:40:00,45.39,45.44,45.35,45.39,26446.5,32.6187,32.6547,32.59,32.6187,26446.5
2016-12-08 12:45:00,45.39,45.49,45.39,45.43,28147.5,32.6187,32.6906,32.6187,32.6475,28147.5
2016-12-08 12:50:00,45.43,45.45,45.39,45.39,20992.5,32.6475,32.6619,32.6187,32.6187,20992.5
2016-12-08 12:55:00,45.4,45.41,45.36,45.38,24292.5,32.6259,32.6331,32.5972,32.6115,24292.5
2016-12-08 13:00:00,45.38,45.45,45.37,45.45,19924.5,32.6115,32.6619,32.6044,32.6619,19924.5
2016-12-08 13:05:00,45.46,45.47,45.43,45.47,19909.5,32.669,32.6762,32.6475,32.6762,19909.5
2016-12-08 13:10:00,45.48,45.61,45.47,45.59,90367.5,32.6834,32.7768,32.6762,32.7625,90367.5
2016-12-08 13:15:00,45.59,45.6,45.5,45.51,24760.5,32.7625,32.7696,32.6978,32.705,24760.5
2016-12-08 13:20:00,45.51,45.52,45.45,45.47,17857.5,32.705,32.7122,32.6619,32.6762,17857.5
2016-12-08 13:25:00,45.45,45.47,45.42,45.47,22564.5,32.6619,32.6762,32.6403,32.6762,22564.5
2016-12-08 13:30:00,45.47,45.48,45.35,45.4,232804.5,32.6762,32.6834,32.59,32.6259,232804.5
2016-12-08 13:35:00,45.4,45.4,45.36,45.37,52585.5,32.6259,32.6259,32.5972,32.6044,52585.5
2016-12-08 13:40:00,45.39,45.39,45.32,45.33,37497.0,32.6187,32.6187,32.5684,32.5756,37497.0
2016-12-08 13:45:00,45.33,45.33,45.3,45.32,27685.5,32.5756,32.5756,32.5541,32.5684,27685.5
2016-12-08 13:50:00,45.32,45.33,45.3,45.3,30559.5,32.5684,32.5756,32.5541,32.5541,30559.5
2016-12-08 13:55:00,45.3,45.33,45.28,45.31,23481.0,32.5541,32.5756,32.5397,32.5612,23481.0
2016-12-08 14:00:00,45.31,45.31,45.25,45.26,20253.0,32.5612,32.5612,32.5181,32.5253,20253.0
2016-12-08 14:05:00,45.26,45.27,45.18,45.19,99904.5,32.5253,32.5325,32.4678,32.475,99904.5
2016-12-08 14:10:00,45.18,45.32,45.18,45.29,38524.5,32.4678,32.5684,32.4678,32.5469,38524.5
2016-12-08 14:15:00,45.29,45.29,45.23,45.27,20878.5,32.5469,32.5469,32.5038,32.5325,20878.5
2016-12-08 14:20:00,45.26,45.29,45.22,45.24,41188.5,32.5253,32.5469,32.4966,32.5109,41188.5
2016-12-08 14:25:00,45.25,45.25,45.21,45.25,19203.0,32.5181,32.5181,32.4894,32.5181,19203.0
2016-12-08 14:30:00,45.25,45.28,45.21,45.26,20155.5,32.5181,32.5397,32.4894,32.5253,20155.5
2016-12-08 14:35:00,45.26,45.26,45.19,45.19,45304.5,32.5253,32.5253,32.475,32.475,45304.5
2016-12-08 14:40:00,45.19,45.22,45.17,45.19,24414.0,32.475,32.4966,32.4606,32.475,24414.0
2016-12-08 14:45:00,45.19,45.21,45.15,45.2,42136.5,32.475,32.4894,32.4463,32.4822,42136.5
2016-12-08 14:50:00,45.2,45.23,45.17,45.22,26898.0,32.4822,32.5038,32.4606,32.4966,26898.0
2016-12-08 14:55:00,45.23,45.29,45.23,45.27,26887.5,32.5038,32.5469,32.5038,32.5325,26887.5
2016-12-08 15:00:00,45.27,45.31,45.24,45.31,33063.0,32.5325,32.5612,32.5109,32.5612,33063.0
2016-12-08 15:05:00,45.31,45.35,45.29,45.35,51396.0,32.5612,32.59,32.5469,32.59,51396.0
2016-12-08 15:10:00,45.35,45.44,45.35,45.42,81717.0,32.59,32.6547,32.59,32.6403,81717.0
2016-12-08 15:15:00,45.42,45.48,45.41,45.44,47784.0,32.6403,32.6834,32.6331,32.6547,47784.0
2016-12-08 15:20:00,45.43,45.43,45.36,45.39,31792.5,32.6475,32.6475,32.5972,32.6187,31792.5
2016-12-08 15:25:00,45.39,45.4,45.35,45.36,40098.0,32.6187,32.6259,32.59,32.5972,40098.0
2016-12-08 15:30:00,45.36,45.43,45.35,45.41,71146.5,32.5972,32.6475,32.59,32.6331,71146.5
2016-12-08 15:35:00,45.41,45.49,45.41,45.49,79150.5,32.6331,32.6906,32.6331,32.6906,79150.5
2016-12-08 15:40:00,45.5,45.6,45.48,45.56,154249.5,32.6978,32.7696,32.6834,32.7409,154249.5
2016-12-08 15:45:00,45.56,45.57,45.43,45.46,87649.5,32.7409,32.7481,32.6475,32.669,87649.5
2016-12-08 15:50:00,45.46,45.47,45.4,45.4,106572.0,32.669,32.6762,32.6259,32.6259,106572.0
2016-12-08 15:55:00,45.4,45.43,45.35,45.38,255628.5,32.6259,32.6475,32.59,32.6115,255628.5
2016-12-09 09:30:00,45.67,45.67,45.38,45.46,63370.5,32.82,32.82,32.6115,32.669,63370.5
2016-12-09 09:35:00,45.45,45.49,45.25,45.35,37326.0,32.6619,32.6906,32.5181,32.59,37326.0
2016-12-09 09:40:00,45.34,45.36,45.24,45.29,19789.5,32.5828,32.5972,32.5109,32.5469,19789.5
2016-12-09 09:45:00,45.32,45.38,45.28,45.35,28602.0,32.5684,32.6115,32.5397,32.59,28602.0
2016-12-09 09:50:00,45.33,45.51,45.33,45.49,12600.0,32.5756,32.705,32.5756,32.6906,12600.0
2016-12-09 09:55:00,45.5,45.5,45.37,45.39,19201.5,32.6978,32.6978,32.6044,32.6187,19201.5
2016-12-09 10:00:00,45.39,45.44,45.35,45.37,23152.5,32.6187,32.6547,32.59,32.6044,23152.5
2016-12-09 10:05:00,45.37,45.5,45.35,45.49,29895.0,32.6044,32.6978,32.59,32.6906,29895.0
2016-12-09 10:10:00,45.48,45.51,45.43,45.48,22855.5,32.6834,32.705,32.6475,32.6834,22855.5
2016-12-09 10:15:00,45.49,45.57,45.45,45.55,38416.5,32.6906,32.7481,32.6619,32.7337,38416.5
2016-12-09 10:20:00,45.55,45.55,45.45,45.47,22228.5,32.7337,32.7337,32.6619,32.6762,22228.5
2016-12-09 10:25:00,45.44,45.45,45.37,45.41,10072.5,32.6547,32.6619,32.6044,32.6331,10072.5
2016-12-09 10:30:00,45.39,45.45,45.39,45.44,9987.0,32.6187,32.6619,32.6187,32.6547,9987.0
2016-12-09 10:35:00,45.45,45.49,45.42,45.49,10500.0,32.6619,32.6906,32.6403,32.6906,10500.0
2016-12-09 10:40:00,45.5,45.52,45.4,45.45,12367.5,32.6978,32.7122,32.6259,32.6619,12367.5
2016-12-09 10:45:00,45.43,45.47,45.39,45.47,9652.5,32.6475,32.6762,32.6187,32.6762,9652.5
2016-12-09 10:50:00,45.44,45.48,45.37,45.37,17764.5,32.6547,32.6834,32.6044,32.6044,17764.5
2016-12-09 10:55:00,45.37,45.39,45.17,45.18,83712.0,32.6044,32.6187,32.4606,32.4678,83712.0
2016-12-09 11:00:00,45.18,45.25,45.18,45.21,51313.5,32.4678,32.5181,32.4678,32.4894,51313.5
2016-12-09 11:05:00,45.21,45.22,45.09,45.13,40938.0,32.4894,32.4966,32.4031,32.4319,40938.0
2016-12-09 11:10:00,45.13,45.19,44.97,44.98,68857.5,32.4319,32.475,32.3169,32.3241,68857.5
2016-12-09 11:15:00,44.98,45.01,44.95,44.99,38400.0,32.3241,32.3457,32.3025,32.3313,38400.0
2016-12-09 11:20:00,44.99,45.05,44.95,44.96,59580.0,32.3313,32.3744,32.3025,32.3097,59580.0
2016-12-09 11:25:00,44.96,44.97,44.87,44.87,27103.5,32.3097,32.3169,32.245,32.245,27103.5
2016-12-09 11:30:00,44.89,44.89,44.85,44.87,21615.0,32.2594,32.2594,32.2307,32.245,21615.0
2016-12-09 11:35:00,44.87,44.9,44.86,44.9,15021.0,32.245,32.2666,32.2379,32.2666,15021.0
2016-12-09 11:40:00,44.89,44.92,44.87,44.87,17020.5,32.2594,32.281,32.245,32.245,17020.5
2016-12-09 11:45:00,44.88,44.9,44.87,44.89,13609.5,32.2522,32.2666,32.245,32.2594,13609.5
2016-12-09 11:50:00,44.89,44.9,44.79,44.8,44616.0,32.2594,32.2666,32.1876,32.1947,44616.0
2016-12-09 11:55:00,44.79,44.84,44.76,44.77,31557.0,32.1876,32.2235,32.166,32.1732,31557.0
2016-12-09 12:00:00,44.77,44.79,44.75,44.79,29656.5,32.1732,32.1876,32.1588,32.1876,29656.5
2016-12-09 12:05:00,44.79,44.81,44.76,44.76,32283.0,32.1876,32.2019,32.166,32.166,32283.0
2016-12-09 12:10:00,44.77,44.8,44.72,44.74,27598.5,32.1732,32.1947,32.1373,32.1516,27598.5
2016-12-09 12:15:00,44.74,44.75,44.71,44.73,23359.5,32.1516,32.1588,32.1301,32.1444,23359.5
2016-12-09 12:20:00,44.74,44.79,44.73,44.77,19032.0,32.1516,32.1876,32.1444,32.1732,19032.0
2016-12-09 12:25:00,44.77,44.78,44.74,44.76,38736.0,32.1732,32.1804,32.1516,32.166,38736.0
2016-12-09 12:30:00,44.75,44.82,44.75,44.81,26076.0,32.1588,32.2091,32.1588,32.2019,26076.0
2016-12-09 12:35:00,44.81,44.87,44.8,44.85,18009.0,32.2019,32.245,32.1947,32.2307,18009.0
2016-12-09 12:40:00,44.85,44.86,44.81,44.81,20949.0,32.2307,32.2379,32.2019,32.2019,20949.0
2016-12-09 12:45:00,44.82,44.87,44.81,44.87,26422.5,32.2091,32.245,32.2019,32.245,26422.5
2016-12-09 12:50:00,44.87,44.87,44.83,44.85,30373.5,32.245,32.245,32.2163,32.2307,30373.5
2016-12-09 12:55:00,44.84,44.84,44.76,44.78,26458.5,32.2235,32.2235,32.166,32.1804,26458.5
2016-12-09 13:00:00,44.78,44.85,44.78,44.82,36889.5,32.1804,32.2307,32.1804,32.2091,36889.5
2016-12-09 13:05:00,44.82,44.9,44.82,44.9,25729.5,32.2091,32.2666,32.2091,32.2666,25729.5
2016-12-09 13:10:00,44.91,44.93,44.87,44.88,21196.5,32.2738,32.2882,32.245,32.2522,21196.5
2016-12-09 13:15:00,44.88,44.89,44.79,44.81,57114.0,32.2522,32.2594,32.1876,32.2019,57114.0
2016-12-09 13:20:00,44.81,44.88,44.81,44.88,22542.0,32.2019,32.2522,32.2019,32.2522,22542.0
2016-12-09 13:25:00,44.87,44.91,44.83,44.85,84015.0,32.245,32.2738,32.2163,32.2307,84015.0
2016-12-09 13:30:00,44.85,44.93,44.85,44.89,22707.0,32.2307,32.2882,32.2307,32.2594,22707.0
2016-12-09 13:35:00,44.89,44.93,44.89,44.91,19680.0,32.2594,32.2882,32.2594,32.2738,19680.0
2016-12-09 13:40:00,44.9,44.92,44.83,44.84,16177.5,32.2666,32.281,32.2163,32.2235,16177.5
2016-12-09 13:45:00,44.85,44.87,44.84,44.87,13185.0,32.2307,32.245,32.2235,32.245,13185.0
2016-12-09 13:50:00,44.86,44.88,44.85,44.87,19461.0,32.2379,32.2522,32.2307,32.245,19461.0
2016-12-09 13:55:00,44.88,44.9,44.85,44.89,95875.5,32.2522,32.2666,32.2307,32.2594,95875.5
2016-12-09 14:00:00,44.89,44.99,44.89,44.97,22938.0,32.2594,32.3313,32.2594,32.3169,22938.0
2016-12-09 14:05:00,44.97,45.01,44.96,44.99,24222.0,32.3169,32.3457,32.3097,32.3313,24222.0
2016-12-09 14:10:00,44.99,45.0,44.91,44.95,23832.0,32.3313,32.3385,32.2738,32.3025,23832.0
2016-12-09 14:15:00,44.95,44.99,44.95,44.97,17806.5,32.3025,32.3313,32.3025,32.3169,17806.5
2016-12-09 14:20:00,44.98,44.99,44.95,44.96,23521.5,32.3241,32.3313,32.3025,32.3097,23521.5
2016-12-09 14:25:00,44.96,44.96,44.89,44.89,16132.5,32.3097,32.3097,32.2594,32.2594,16132.5
2016-12-09 14:30:00,44.89,44.91,44.87,44.88,34374.0,32.2594,32.2738,32.245,32.2522,34374.0
2016-12-09 14:35:00,44.88,44.89,44.87,44.89,13966.5,32.2522,32.2594,32.245,32.2594,13966.5
2016-12-09 14:40:00,44.88,44.94,44.88,44.92,25660.5,32.2522,32.2954,32.2522,32.281,25660.5
2016-12-09 14:45:00,44.92,44.93,44.91,44.91,12483.0,32.281,32.2882,32.2738,32.2738,12483.0
2016-12-09 14:50:00,44.91,44.94,44.89,44.94,14287.5,32.2738,32.2954,32.2594,32.2954,14287.5
2016-12-09 14:55:00,44.94,44.96,44.93,44.95,21093.0,32.2954,32.3097,32.2882,32.3025,21093.0
2016-12-09 15:00:00,44.95,44.97,44.92,44.93,39466.5,32.3025,32.3169,32.281,32.2882,39466.5
2016-12-09 15:05:00,44.94,45.01,44.94,44.99,32221.5,32.2954,32.3457,32.2954,32.3313,32221.5
2016-12-09 15:10:00,44.99,45.03,44.99,45.02,24222.0,32.3313,32.36,32.3313,32.3528,24222.0
2016-12-09 15:15:00,45.02,45.07,45.01,45.05,47554.5,32.3528,32.3888,32.3457,32.3744,47554.5
2016-12-09 15:20:00,45.05,45.1,45.05,45.1,40204.5,32.3744,32.4103,32.3744,32.4103,40204.5
2016-12-09 15:25:00,45.09,45.16,45.09,45.15,39916.5,32.4031,32.4534,32.4031,32.4463,39916.5
2016-12-09 15:30:00,45.15,45.16,45.08,45.09,49254.0,32.4463,32.4534,32.396,32.4031,49254.0
2016-12-09 15:35:00,45.09,45.13,45.09,45.13,45408.0,32.4031,32.4319,32.4031,32.4319,45408.0
2016-12-09 15:40:00,45.13,45.15,45.09,45.14,46815.0,32.4319,32.4463,32.4031,32.4391,46815.0
2016-12-09 15:45:00,45.13,45.16,45.11,45.11,100770.0,32.4319,32.4534,32.4175,32.4175,100770.0
2016-12-09 15:50:00,45.11,45.11,45.06,45.09,190422.0,32.4175,32.4175,32.3816,32.4031,190422.0
2016-12-09 15:55:00,45.1,45.13,45.09,45.12,167722.5,32.4103,32.4319,32.4031,32.4247,167722.5
2016-12-12 09:30:00,45.11,45.33,44.89,44.94,68424.0,32.4175,32.5756,32.2594,32.2954,68424.0
2016-12-12 09:35:00,44.92,45.26,44.92,45.21,17254.5,32.281,32.5253,32.281,32.4894,17254.5
2016-12-12 09:40:00,45.21,45.25,45.12,45.21,18688.5,32.4894,32.5181,32.4247,32.4894,18688.5
2016-12-12 09:45:00,45.21,45.35,45.19,45.33,9865.5,32.4894,32.59,32.475,32.5756,9865.5
2016-12-12 09:50:00,45.31,45.33,45.07,45.09,18529.5,32.5612,32.5756,32.3888,32.4031,18529.5
2016-12-12 09:55:00,45.09,45.11,44.96,44.99,24136.5,32.4031,32.4175,32.3097,32.3313,24136.5
2016-12-12 10:00:00,44.97,45.03,44.9,44.91,37062.0,32.3169,32.36,32.2666,32.2738,37062.0
2016-12-12 10:05:00,44.9,44.91,44.83,44.85,26578.5,32.2666,32.2738,32.2163,32.2307,26578.5
2016-12-12 10:10:00,44.85,44.86,44.72,44.73,41401.5,32.2307,32.2379,32.1373,32.1444,41401.5
2016-12-12 10:15:00,44.73,44.75,44.7,44.71,22851.0,32.1444,32.1588,32.1229,32.1301,22851.0
2016-12-12 10:20:00,44.71,44.73,44.58,44.59,33703.5,32.1301,32.1444,32.0366,32.0438,33703.5
2016-12-12 10:25:00,44.59,44.61,44.54,44.54,15750.0,32.0438,32.0582,32.0079,32.0079,15750.0
2016-12-12 10:30:00,44.55,44.62,44.54,44.61,17221.5,32.0151,32.0654,32.0079,32.0582,17221.5
2016-12-12 10:35:00,44.61,44.69,44.6,44.68,17550.0,32.0582,32.1157,32.051,32.1085,17550.0
2016-12-12 10:40:00,44.68,44.69,44.57,44.58,31468.5,32.1085,32.1157,32.0295,32.0366,31468.5
2016-12-12 10:45:00,44.59,44.59,44.54,44.54,10519.5,32.0438,32.0438,32.0079,32.0079,10519.5
2016-12-12 10:50:00,44.53,44.53,44.5,44.53,11704.5,32.0007,32.0007,31.9792,32.0007,11704.5
2016-12-12 10:55:00,44.54,44.6,44.53,44.56,11577.0,32.0079,32.051,32.0007,32.0223,11577.0
2016-12-12 11:00:00,44.55,44.62,44.54,44.59,21150.0,32.0151,32.0654,32.0079,32.0438,21150.0
2016-12-12 11:05:00,44.59,44.63,44.57,44.59,34956.0,32.0438,32.0726,32.0295,32.0438,34956.0
2016-12-12 11:10:00,44.59,44.67,44.59,44.66,26761.5,32.0438,32.1013,32.0438,32.0941,26761.5
2016-12-12 11:15:00,44.67,44.77,44.66,44.77,31975.5,32.1013,32.1732,32.0941,32.1732,31975.5
2016-12-12 11:20:00,44.77,44.79,44.73,44.76,14700.0,32.1732,32.1876,32.1444,32.166,14700.0
2016-12-12 11:25:00,44.76,44.77,44.73,44.75,9882.0,32.166,32.1732,32.1444,32.1588,9882.0
2016-12-12 11:30:00,44.75,44.79,44.72,44.76,12426.0,32.1588,32.1876,32.1373,32.166,12426.0
2016-12-12 11:35:00,44.77,44.77,44.69,44.71,12951.0,32.1732,32.1732,32.1157,32.1301,12951.0
2016-12-12 11:40:00,44.69,44.7,44.63,44.67,26037.0,32.1157,32.1229,32.0726,32.1013,26037.0
2016-12-12 11:45:00,44.66,44.66,44.63,44.63,25806.0,32.0941,32.0941,32.0726,32.0726,25806.0
2016-12-12 11:50:00,44.63,44.68,44.63,44.67,10932.0,32.0726,32.1085,32.0726,32.1013,10932.0
2016-12-12 11:55:00,44.66,44.68,44.65,44.68,9919.5,32.0941,32.1085,32.0869,32.1085,9919.5
2016-12-12 12:00:00,44.67,44.71,44.63,44.63,23553.0,32.1013,32.1301,32.0726,32.0726,23553.0
2016-12-12 12:05:00,44.63,44.63,44.59,44.61,13078.5,32.0726,32.0726,32.0438,32.0582,13078.5
2016-12-12 12:10:00,44.61,44.69,44.6,44.69,10828.5,32.0582,32.1157,32.051,32.1157,10828.5
2016-12-12 12:15:00,44.69,44.72,44.67,44.72,10570.5,32.1157,32.1373,32.1013,32.1373,10570.5
2016-12-12 12:20:00,44.7,44.73,44.69,44.7,12135.0,32.1229,32.1444,32.1157,32.1229,12135.0
2016-12-12 12:25:00,44.7,44.7,44.63,44.64,18064.5,32.1229,32.1229,32.0726,32.0798,18064.5
2016-12-12 12:30:00,44.64,44.71,44.64,44.7,42441.0,32.0798,32.1301,32.0798,32.1229,42441.0
2016-12-12 12:35:00,44.71,44.75,44.71,44.73,22597.5,32.1301,32.1588,32.1301,32.1444,22597.5
2016-12-12 12:40:00,44.74,44.75,44.71,44.74,23857.5,32.1516,32.1588,32.1301,32.1516,23857.5
2016-12-12 12:45:00,44.74,44.74,44.72,44.73,13672.5,32.1516,32.1516,32.1373,32.1444,13672.5
2016-12-12 12:50:00,44.72,44.72,44.66,44.66,10794.0,32.1373,32.1373,32.0941,32.0941,10794.0
2016-12-12 12:55:00,44.66,44.68,44.63,44.64,11787.0,32.0941,32.1085,32.0726,32.0798,11787.0
2016-12-12 13:00:00,44.63,44.67,44.63,44.66,8475.0,32.0726,32.1013,32.0726,32.0941,8475.0
2016-12-12 13:05:00,44.67,44.67,44.63,44.65,12469.5,32.1013,32.1013,32.0726,32.0869,12469.5
2016-12-12 13:10:00,44.65,44.65,44.61,44.61,162330.0,32.0869,32.0869,32.0582,32.0582,162330.0
2016-12-12 13:15:00,44.61,44.69,44.61,44.69,30513.0,32.0582,32.1157,32.0582,32.1157,30513.0
2016-12-12 13:20:00,44.71,44.71,44.69,44.7,9625.5,32.1301,32.1301,32.1157,32.1229,9625.5
2016-12-12 13:25:00,44.69,44.73,44.68,44.72,13237.5,32.1157,32.1444,32.1085,32.1373,13237.5
2016-12-12 13:30:00,44.72,44.72,44.69,44.69,16561.5,32.1373,32.1373,32.1157,32.1157,16561.5
2016-12-12 13:35:00,44.69,44.71,44.68,44.68,13719.0,32.1157,32.1301,32.1085,32.1085,13719.0
2016-12-12 13:40:00,44.68,44.69,44.67,44.68,16986.0,32.1085,32.1157,32.1013,32.1085,16986.0
2016-12-12 13:45:00,44.69,44.69,44.66,44.67,159399.0,32.1157,32.1157,32.0941,32.1013,159399.0
2016-12-12 13:50:00,44.67,44.67,44.65,44.67,16380.0,32.1013,32.1013,32.0869,32.1013,16380.0
2016-12-12 13:55:00,44.67,44.67,44.66,44.67,15751.5,32.1013,32.1013,32.0941,32.1013,15751.5
2016-12-12 14:00:00,44.67,44.75,44.66,44.74,19701.0,32.1013,32.1588,32.0941,32.1516,19701.0
2016-12-12 14:05:00,44.72,44.73,44.71,44.73,8430.0,32.1373,32.1444,32.1301,32.1444,8430.0
2016-12-12 14:10:00,44.73,44.76,44.7,44.75,12451.5,32.1444,32.166,32.1229,32.1588,12451.5
2016-12-12 14:15:00,44.75,44.79,44.74,44.79,17245.5,32.1588,32.1876,32.1516,32.1876,17245.5
2016-12-12 14:20:00,44.79,44.79,44.73,44.76,11578.5,32.1876,32.1876,32.1444,32.166,11578.5
2016-12-12 14:25:00,44.77,44.77,44.72,44.75,11017.5,32.1732,32.1732,32.1373,32.1588,11017.5
2016-12-12 14:30:00,44.75,44.75,44.69,44.69,13150.5,32.1588,32.1588,32.1157,32.1157,13150.5
2016-12-12 14:35:00,44.71,44.71,44.65,44.65,14161.5,32.1301,32.1301,32.0869,32.0869,14161.5
2016-12-12 14:40:00,44.65,44.69,44.65,44.69,11436.0,32.0869,32.1157,32.0869,32.1157,11436.0
2016-12-12 14:45:00,44.68,44.71,44.68,44.71,13144.5,32.1085,32.1301,32.1085,32.1301,13144.5
2016-12-12 14:50:00,44.71,44.71,44.69,44.69,6504.0,32.1301,32.1301,32.1157,32.1157,6504.0
2016-12-12 14:55:00,44.69,44.73,44.69,44.72,13891.5,32.1157,32.1444,32.1157,32.1373,13891.5
2016-12-12 15:00:00,44.73,44.73,44.71,44.73,13851.0,32.1444,32.1444,32.1301,32.1444,13851.0
2016-12-12 15:05:00,44.74,44.74,44.71,44.74,13524.0,32.1516,32.1516,32.1301,32.1516,13524.0
2016-12-12 15:10:00,44.74,44.77,44.73,44.74,14331.0,32.1516,32.1732,32.1444,32.1516,14331.0
2016-12-12 15:15:00,44.75,44.76,44.72,44.73,15520.5,32.1588,32.166,32.1373,32.1444,15520.5
2016-12-12 15:20:00,44.73,44.74,44.72,44.73,26350.5,32.1444,32.1516,32.1373,32.1444,26350.5
2016-12-12 15:25:00,44.73,44.74,44.67,44.68,25155.0,32.1444,32.1516,32.1013,32.1085,25155.0
2016-12-12 15:30:00,44.69,44.71,44.67,44.68,49078.5,32.1157,32.1301,32.1013,32.1085,49078.5
2016-12-12 15:35:00,44.69,44.73,44.67,44.73,30925.5,32.1157,32.1444,32.1013,32.1444,30925.5
2016-12-12 15:40:00,44.72,44.73,44.71,44.72,35685.0,32.1373,32.1444,32.1301,32.1373,35685.0
2016-12-12 15:45:00,44.72,44.75,44.71,44.74,38134.5,32.1373,32.1588,32.1301,32.1516,38134.5
2016-12-12 15:50:00,44.73,44.74,44.69,44.69,137289.0,32.1444,32.1516,32.1157,32.1157,137289.0
2016-12-12 15:55:00,44.69,44.75,44.68,44.74,456109.5,32.1157,32.1588,32.1085,32.1516,456109.5
2016-12-13 09:30:00,44.96,45.01,44.91,44.91,40671.0,32.3097,32.3457,32.2738,32.2738,40671.0
2016-12-13 09:35:00,44.92,45.07,44.85,45.03,19171.5,32.281,32.3888,32.2307,32.36,19171.5
2016-12-13 09:40:00,45.01,45.16,44.99,45.03,10087.5,32.3457,32.4534,32.3313,32.36,10087.5
2016-12-13 09:45:00,45.03,45.07,44.96,45.05,13417.5,32.36,32.3888,32.3097,32.3744,13417.5
2016-12-13 09:50:00,45.03,45.09,45.01,45.08,20565.0,32.36,32.4031,32.3457,32.396,20565.0
2016-12-13 09:55:00,45.09,45.13,44.97,45.02,17719.5,32.4031,32.4319,32.3169,32.3528,17719.5
2016-12-13 10:00:00,45.01,45.01,44.94,44.97,12652.5,32.3457,32.3457,32.2954,32.3169,12652.5
2016-12-13 10:05:00,44.95,44.97,44.91,44.96,19594.5,32.3025,32.3169,32.2738,32.3097,19594.5
2016-12-13 10:10:00,44.94,45.07,44.93,45.01,29082.0,32.2954,32.3888,32.2882,32.3457,29082.0
2016-12-13 10:15:00,45.01,45.05,45.0,45.03,8790.0,32.3457,32.3744,32.3385,32.36,8790.0
2016-12-13 10:20:00,45.03,45.05,44.97,44.97,12178.5,32.36,32.3744,32.3169,32.3169,12178.5
2016-12-13 10:25:00,44.99,45.09,44.95,44.95,20838.0,32.3313,32.4031,32.3025,32.3025,20838.0
2016-12-13 10:30:00,44.97,44.97,44.83,44.85,41872.5,32.3169,32.3169,32.2163,32.2307,41872.5
2016-12-13 10:35:00,44.87,44.89,44.74,44.85,94135.5,32.245,32.2594,32.1516,32.2307,94135.5
2016-12-13 10:40:00,44.87,44.91,44.79,44.79,65722.5,32.245,32.2738,32.1876,32.1876,65722.5
2016-12-13 10:45:00,44.8,44.82,44.68,44.68,17362.5,32.1947,32.2091,32.1085,32.1085,17362.5
2016-12-13 10:50:00,44.68,44.75,44.65,44.73,26457.0,32.1085,32.1588,32.0869,32.1444,26457.0
2016-12-13 10:55:00,44.73,44.75,44.7,44.71,23218.5,32.1444,32.1588,32.1229,32.1301,23218.5
2016-12-13 11:00:00,44.71,44.78,44.7,44.77,26994.0,32.1301,32.1804,32.1229,32.1732,26994.0
2016-12-13 11:05:00,44.76,44.77,44.71,44.71,15010.5,32.166,32.1732,32.1301,32.1301,15010.5
2016-12-13 11:10:00,44.71,44.71,44.63,44.65,19462.5,32.1301,32.1301,32.0726,32.0869,19462.5
2016-12-13 11:15:00,44.65,44.66,44.63,44.64,10335.0,32.0869,32.0941,32.0726,32.0798,10335.0
2016-12-13 11:20:00,44.64,44.72,44.63,44.7,16947.0,32.0798,32.1373,32.0726,32.1229,16947.0
2016-12-13 11:25:00,44.7,44.71,44.64,44.65,16201.5,32.1229,32.1301,32.0798,32.0869,16201.5
2016-12-13 11:30:00,44.66,44.66,44.52,44.54,34836.0,32.0941,32.0941,31.9935,32.0079,34836.0
2016-12-13 11:35:00,44.53,44.61,44.53,44.61,20161.5,32.0007,32.0582,32.0007,32.0582,20161.5
2016-12-13 11:40:00,44.63,44.65,44.61,44.61,8677.5,32.0726,32.0869,32.0582,32.0582,8677.5
2016-12-13 11:45:00,44.61,44.65,44.6,44.65,8796.0,32.0582,32.0869,32.051,32.0869,8796.0
2016-12-13 11:50:00,44.65,44.65,44.58,44.61,8020.5,32.0869,32.0869,32.0366,32.0582,8020.5
2016-12-13 11:55:00,44.61,44.65,44.57,44.65,11772.0,32.0582,32.0869,32.0295,32.0869,11772.0
2016-12-13 12:00:00,44.65,44.71,44.61,44.7,13813.5,32.0869,32.1301,32.0582,32.1229,13813.5
2016-12-13 12:05:00,44.67,44.71,44.65,44.7,30906.0,32.1013,32.1301,32.0869,32.1229,30906.0
2016-12-13 12:10:00,44.71,44.74,44.71,44.73,8926.5,32.1301,32.1516,32.1301,32.1444,8926.5
2016-12-13 12:15:00,44.74,44.82,44.74,44.74,43653.0,32.1516,32.2091,32.1516,32.1516,43653.0
2016-12-13 12:20:00,44.75,44.82,44.74,44.81,7188.0,32.1588,32.2091,32.1516,32.2019,7188.0
2016-12-13 12:25:00,44.82,44.83,44.79,44.83,33490.5,32.2091,32.2163,32.1876,32.2163,33490.5
2016-12-13 12:30:00,44.83,44.87,44.83,44.85,46587.0,32.2163,32.245,32.2163,32.2307,46587.0
2016-12-13 12:35:00,44.86,44.87,44.84,44.86,11790.0,32.2379,32.245,32.2235,32.2379,11790.0
2016-12-13 12:40:00,44.87,44.96,44.86,44.95,14589.0,32.245,32.3097,32.2379,32.3025,14589.0
2016-12-13 12:45:00,44.95,44.99,44.93,44.97,19194.0,32.3025,32.3313,32.2882,32.3169,19194.0
2016-12-13 12:50:00,44.97,45.0,44.96,44.99,17319.0,32.3169,32.3385,32.3097,32.3313,17319.0
2016-12-13 12:55:00,45.01,45.01,44.95,45.01,81456.0,32.3457,32.3457,32.3025,32.3457,81456.0
2016-12-13 13:00:00,44.99,45.03,44.97,45.0,22651.5,32.3313,32.36,32.3169,32.3385,22651.5
2016-12-13 13:05:00,45.01,45.03,45.0,45.0,8100.0,32.3457,32.36,32.3385,32.3385,8100.0
2016-12-13 13:10:00,45.01,45.02,44.99,45.01,8323.5,32.3457,32.3528,32.3313,32.3457,8323.5
2016-12-13 13:15:00,45.01,45.11,45.0,45.09,20022.0,32.3457,32.4175,32.3385,32.4031,20022.0
2016-12-13 13:20:00,45.11,45.13,45.09,45.1,8592.0,32.4175,32.4319,32.4031,32.4103,8592.0
2016-12-13 13:25:00,45.1,45.15,45.07,45.13,25570.5,32.4103,32.4463,32.3888,32.4319,25570.5
2016-12-13 13:30:00,45.13,45.15,45.07,45.07,13090.5,32.4319,32.4463,32.3888,32.3888,13090.5
2016-12-13 13:35:00,45.09,45.1,45.03,45.05,18688.5,32.4031,32.4103,32.36,32.3744,18688.5
2016-12-13 13:40:00,45.05,45.05,45.01,45.01,12774.0,32.3744,32.3744,32.3457,32.3457,12774.0
2016-12-13 13:45:00,45.01,45.03,44.97,44.98,47856.0,32.3457,32.36,32.3169,32.3241,47856.0
2016-12-13 13:50:00,44.98,45.05,44.97,44.99,21654.0,32.3241,32.3744,32.3169,32.3313,21654.0
2016-12-13 13:55:00,45.01,45.04,44.99,45.01,10350.0,32.3457,32.3672,32.3313,32.3457,10350.0
2016-12-13 14:00:00,45.0,45.03,44.97,45.03,11667.0,32.3385,32.36,32.3169,32.36,11667.0
2016-12-13 14:05:00,45.01,45.01,44.97,44.97,8340.0,32.3457,32.3457,32.3169,32.3169,8340.0
2016-12-13 14:10:00,44.97,44.98,44.93,44.96,19351.5,32.3169,32.3241,32.2882,32.3097,19351.5
2016-12-13 14:15:00,44.95,44.95,44.89,44.93,45895.5,32.3025,32.3025,32.2594,32.2882,45895.5
2016-12-13 14:20:00,44.93,44.99,44.92,44.97,18526.5,32.2882,32.3313,32.281,32.3169,18526.5
2016-12-13 14:25:00,44.96,44.96,44.91,44.91,47008.5,32.3097,32.3097,32.2738,32.2738,47008.5
2016-12-13 14:30:00,44.93,44.97,44.93,44.95,34666.5,32.2882,32.3169,32.2882,32.3025,34666.5
2016-12-13 14:35:00,44.95,44.95,44.92,44.95,51918.0,32.3025,32.3025,32.281,32.3025,51918.0
2016-12-13 14:40:00,44.94,44.97,44.94,44.95,15822.0,32.2954,32.3169,32.2954,32.3025,15822.0
2016-12-13 14:45:00,44.95,44.99,44.93,44.93,21798.0,32.3025,32.3313,32.2882,32.2882,21798.0
2016-12-13 14:50:00,44.93,44.99,44.93,44.97,19875.0,32.2882,32.3313,32.2882,32.3169,19875.0
2016-12-13 14:55:00,44.97,44.97,44.93,44.93,11422.5,32.3169,32.3169,32.2882,32.2882,11422.5
2016-12-13 15:00:00,44.93,44.95,44.9,44.91,18439.5,32.2882,32.3025,32.2666,32.2738,18439.5
2016-12-13 15:05:00,44.91,44.95,44.91,44.93,36160.5,32.2738,32.3025,32.2738,32.2882,36160.5
2016-12-13 15:10:00,44.91,44.92,44.87,44.87,33388.5,32.2738,32.281,32.245,32.245,33388.5
2016-12-13 15:15:00,44.87,44.89,44.85,44.87,22998.0,32.245,32.2594,32.2307,32.245,22998.0
2016-12-13 15:20:00,44.86,44.89,44.82,44.83,21549.0,32.2379,32.2594,32.2091,32.2163,21549.0
2016-12-13 15:25:00,44.83,44.86,44.82,44.85,22390.5,32.2163,32.2379,32.2091,32.2307,22390.5
2016-12-13 15:30:00,44.85,44.86,44.81,44.83,61587.0,32.2307,32.2379,32.2019,32.2163,61587.0
2016-12-13 15:35:00,44.82,44.82,44.79,44.79,31179.0,32.2091,32.2091,32.1876,32.1876,31179.0
2016-12-13 15:40:00,44.79,44.83,44.77,44.81,40000.5,32.1876,32.2163,32.1732,32.2019,40000.5
2016-12-13 15:45:00,44.81,44.81,44.77,44.8,48889.5,32.2019,32.2019,32.1732,32.1947,48889.5
2016-12-13 15:50:00,44.8,44.82,44.75,44.76,121240.5,32.1947,32.2091,32.1588,32.166,121240.5
2016-12-13 15:55:00,44.76,44.8,44.73,44.78,153646.5,32.166,32.1947,32.1444,32.1804,153646.5
2016-12-14 09:30:00,44.25,44.6,44.11,44.32,49437.0,32.0899,32.3437,31.9883,32.1406,49437.0
2016-12-14 09:35:00,44.32,44.37,44.12,44.31,13444.5,32.1406,32.1769,31.9956,32.1334,13444.5
2016-12-14 09:40:00,44.32,44.32,44.15,44.15,6106.5,32.1406,32.1406,32.0173,32.0173,6106.5
2016-12-14 09:45:00,44.15,44.25,44.14,44.14,14085.0,32.0173,32.0899,32.0101,32.0101,14085.0
2016-12-14 09:50:00,44.13,44.15,44.05,44.1,12348.0,32.0028,32.0173,31.9448,31.9811,12348.0
2016-12-14 09:55:00,44.1,44.13,44.04,44.07,22672.5,31.9811,32.0028,31.9376,31.9593,22672.5
2016-12-14 10:00:00,44.08,44.1,43.97,44.0,18300.0,31.9666,31.9811,31.8868,31.9086,18300.0
2016-12-14 10:05:00,44.01,44.01,43.89,43.92,15264.0,31.9158,31.9158,31.8288,31.8505,15264.0
2016-12-14 10:10:00,43.93,44.05,43.93,44.03,15343.5,31.8578,31.9448,31.8578,31.9303,15343.5
2016-12-14 10:15:00,44.01,44.04,43.96,43.97,9697.5,31.9158,31.9376,31.8795,31.8868,9697.5
2016-12-14 10:20:00,43.95,44.05,43.95,44.05,9510.0,31.8723,31.9448,31.8723,31.9448,9510.0
2016-12-14 10:25:00,44.06,44.13,44.05,44.07,5400.0,31.9521,32.0028,31.9448,31.9593,5400.0
2016-12-14 10:30:00,44.09,44.13,44.01,44.01,13887.0,31.9738,32.0028,31.9158,31.9158,13887.0
2016-12-14 10:35:00,44.02,44.06,44.0,44.06,14250.0,31.9231,31.9521,31.9086,31.9521,14250.0
2016-12-14 10:40:00,44.07,44.11,44.05,44.09,15703.5,31.9593,31.9883,31.9448,31.9738,15703.5
2016-12-14 10:45:00,44.07,44.09,44.01,44.02,11643.0,31.9593,31.9738,31.9158,31.9231,11643.0
2016-12-14 10:50:00,44.01,44.01,43.95,44.01,9525.0,31.9158,31.9158,31.8723,31.9158,9525.0
2016-12-14 10:55:00,44.0,44.01,43.97,43.99,12808.5,31.9086,31.9158,31.8868,31.9013,12808.5
2016-12-14 11:00:00,43.99,44.05,43.97,44.05,28372.5,31.9013,31.9448,31.8868,31.9448,28372.5
2016-12-14 11:05:00,44.05,44.09,44.02,44.04,15885.0,31.9448,31.9738,31.9231,31.9376,15885.0
2016-12-14 11:10:00,44.05,44.09,44.05,44.05,16038.0,31.9448,31.9738,31.9448,31.9448,16038.0
2016-12-14 11:15:00,44.05,44.11,44.05,44.07,14479.5,31.9448,31.9883,31.9448,31.9593,14479.5
2016-12-14 11:20:00,44.07,44.2,44.07,44.2,41703.0,31.9593,32.0536,31.9593,32.0536,41703.0
2016-12-14 11:25:00,44.2,44.21,44.11,44.12,11239.5,32.0536,32.0608,31.9883,31.9956,11239.5
2016-12-14 11:30:00,44.12,44.14,44.01,44.01,14808.0,31.9956,32.0101,31.9158,31.9158,14808.0
2016-12-14 11:35:00,44.02,44.03,43.98,43.99,31270.5,31.9231,31.9303,31.8941,31.9013,31270.5
2016-12-14 11:40:00,43.99,44.01,43.96,43.97,6610.5,31.9013,31.9158,31.8795,31.8868,6610.5
2016-12-14 11:45:00,43.97,43.99,43.96,43.97,9450.0,31.8868,31.9013,31.8795,31.8868,9450.0
2016-12-14 11:50:00,43.98,44.05,43.98,43.99,13333.5,31.8941,31.9448,31.8941,31.9013,13333.5
2016-12-14 11:55:00,43.99,44.02,43.99,44.02,9651.0,31.9013,31.9231,31.9013,31.9231,9651.0
2016-12-14 12:00:00,44.02,44.05,44.02,44.04,9750.0,31.9231,31.9448,31.9231,31.9376,9750.0
2016-12-14 12:05:00,44.03,44.04,44.01,44.03,7684.5,31.9303,31.9376,31.9158,31.9303,7684.5
2016-12-14 12:10:00,44.03,44.13,44.03,44.08,12745.5,31.9303,32.0028,31.9303,31.9666,12745.5
2016-12-14 12:15:00,44.08,44.09,44.07,44.09,4677.0,31.9666,31.9738,31.9593,31.9738,4677.0
2016-12-14 12:20:00,44.07,44.11,44.07,44.08,7704.0,31.9593,31.9883,31.9593,31.9666,7704.0
2016-12-14 12:25:00,44.1,44.13,44.1,44.11,7485.0,31.9811,32.0028,31.9811,31.9883,7485.0
2016-12-14 12:30:00,44.1,44.12,44.07,44.07,10506.0,31.9811,31.9956,31.9593,31.9593,10506.0
2016-12-14 12:35:00,44.09,44.09,44.07,44.09,19815.0,31.9738,31.9738,31.9593,31.9738,19815.0
2016-12-14 12:40:00,44.08,44.09,44.06,44.06,12618.0,31.9666,31.9738,31.9521,31.9521,12618.0
2016-12-14 12:45:00,44.05,44.08,44.04,44.07,7627.5,31.9448,31.9666,31.9376,31.9593,7627.5
2016-12-14 12:50:00,44.07,44.08,44.05,44.07,5400.0,31.9593,31.9666,31.9448,31.9593,5400.0
2016-12-14 12:55:00,44.09,44.09,44.05,44.05,7513.5,31.9738,31.9738,31.9448,31.9448,7513.5
2016-12-14 13:00:00,44.05,44.1,44.03,44.07,19452.0,31.9448,31.9811,31.9303,31.9593,19452.0
2016-12-14 13:05:00,44.07,44.08,44.06,44.07,5910.0,31.9593,31.9666,31.9521,31.9593,5910.0
2016-12-14 13:10:00,44.05,44.1,44.05,44.1,11476.5,31.9448,31.9811,31.9448,31.9811,11476.5
2016-12-14 13:15:00,44.11,44.11,44.07,44.09,12076.5,31.9883,31.9883,31.9593,31.9738,12076.5
2016-12-14 13:20:00,44.11,44.13,44.1,44.12,9009.0,31.9883,32.0028,31.9811,31.9956,9009.0
2016-12-14 13:25:00,44.13,44.16,44.13,44.13,8571.0,32.0028,32.0246,32.0028,32.0028,8571.0
2016-12-14 13:30:00,44.13,44.17,44.13,44.15,9729.0,32.0028,32.0318,32.0028,32.0173,9729.0
2016-12-14 13:35:00,44.12,44.15,44.1,44.11,8721.0,31.9956,32.0173,31.9811,31.9883,8721.0
2016-12-14 13:40:00,44.11,44.13,44.07,44.11,18013.5,31.9883,32.0028,31.9593,31.9883,18013.5
2016-12-14 13:45:00,44.11,44.13,44.09,44.12,8338.5,31.9883,32.0028,31.9738,31.9956,8338.5
2016-12-14 13:50:00,44.13,44.14,44.11,44.12,7380.0,32.0028,32.0101,31.9883,31.9956,7380.0
2016-12-14 13:55:00,44.12,44.13,44.08,44.12,22507.5,31.9956,32.0028,31.9666,31.9956,22507.5
2016-12-14 14:00:00,44.14,44.27,44.03,44.27,50593.5,32.0101,32.1044,31.9303,32.1044,50593.5
2016-12-14 14:05:00,44.26,44.26,44.11,44.17,21741.0,32.0971,32.0971,31.9883,32.0318,21741.0
2016-12-14 14:10:00,44.19,44.19,43.95,43.95,21654.0,32.0463,32.0463,31.8723,31.8723,21654.0
2016-12-14 14:15:00,43.97,44.04,43.93,44.03,31954.5,31.8868,31.9376,31.8578,31.9303,31954.5
2016-12-14 14:20:00,44.02,44.02,43.87,43.9,27375.0,31.9231,31.9231,31.8143,31.836,27375.0
2016-12-14 14:25:00,43.88,43.89,43.67,43.67,31059.0,31.8215,31.8288,31.6692,31.6692,31059.0
2016-12-14 14:30:00,43.67,43.87,43.67,43.83,38061.0,31.6692,31.8143,31.6692,31.7853,38061.0
2016-12-14 14:35:00,43.8,43.94,43.77,43.93,14091.0,31.7635,31.865,31.7418,31.8578,14091.0
2016-12-14 14:40:00,43.93,44.04,43.91,44.01,84096.0,31.8578,31.9376,31.8433,31.9158,84096.0
2016-12-14 14:45:00,44.01,44.05,43.96,44.02,25726.5,31.9158,31.9448,31.8795,31.9231,25726.5
2016-12-14 14:50:00,44.01,44.03,43.97,43.97,32526.0,31.9158,31.9303,31.8868,31.8868,32526.0
2016-12-14 14:55:00,43.97,43.99,43.85,43.85,43267.5,31.8868,31.9013,31.7998,31.7998,43267.5
2016-12-14 15:00:00,43.84,43.98,43.83,43.91,43981.5,31.7925,31.8941,31.7853,31.8433,43981.5
2016-12-14 15:05:00,43.93,43.97,43.71,43.73,29962.5,31.8578,31.8868,31.6983,31.7128,29962.5
2016-12-14 15:10:00,43.72,43.81,43.7,43.79,71764.5,31.7055,31.7708,31.691,31.7563,71764.5
2016-12-14 15:15:00,43.77,43.79,43.69,43.75,39223.5,31.7418,31.7563,31.6837,31.7273,39223.5
2016-12-14 15:20:00,43.75,43.84,43.75,43.77,36526.5,31.7273,31.7925,31.7273,31.7418,36526.5
2016-12-14 15:25:00,43.77,43.82,43.77,43.8,20047.5,31.7418,31.778,31.7418,31.7635,20047.5
2016-12-14 15:30:00,43.84,43.98,43.83,43.97,61201.5,31.7925,31.8941,31.7853,31.8868,61201.5
2016-12-14 15:35:00,43.97,44.06,43.95,44.02,62464.5,31.8868,31.9521,31.8723,31.9231,62464.5
2016-12-14 15:40:00,44.03,44.03,43.89,43.91,42723.0,31.9303,31.9303,31.8288,31.8433,42723.0
2016-12-14 15:45:00,43.89,43.92,43.85,43.87,72679.5,31.8288,31.8505,31.7998,31.8143,72679.5
2016-12-14 15:50:00,43.85,43.87,43.77,43.83,143589.0,31.7998,31.8143,31.7418,31.7853,143589.0
2016-12-14 15:55:00,43.83,43.87,43.77,43.81,181584.0,31.7853,31.8143,31.7418,31.7708,181584.0
2016-12-15 09:30:00,43.81,43.91,43.42,43.48,62409.0,31.7708,31.8433,31.4879,31.5315,62409.0
2016-12-15 09:35:00,43.54,43.73,43.51,43.69,21297.0,31.575,31.7128,31.5532,31.6837,21297.0
2016-12-15 09:40:00,43.7,43.8,43.67,43.71,12778.5,31.691,31.7635,31.6692,31.6983,12778.5
2016-12-15 09:45:00,43.71,43.87,43.71,43.8,23034.0,31.6983,31.8143,31.6983,31.7635,23034.0
2016-12-15 09:50:00,43.83,43.95,43.81,43.95,21708.0,31.7853,31.8723,31.7708,31.8723,21708.0
2016-12-15 09:55:00,43.95,44.02,43.9,43.95,37314.0,31.8723,31.9231,31.836,31.8723,37314.0
2016-12-15 10:00:00,43.95,44.02,43.91,43.95,48991.5,31.8723,31.9231,31.8433,31.8723,48991.5
2016-12-15 10:05:00,43.97,44.02,43.93,43.98,39600.0,31.8868,31.9231,31.8578,31.8941,39600.0
2016-12-15 10:10:00,44.01,44.03,43.95,44.01,22756.5,31.9158,31.9303,31.8723,31.9158,22756.5
2016-12-15 10:15:00,44.03,44.05,43.93,43.99,44839.5,31.9303,31.9448,31.8578,31.9013,44839.5
2016-12-15 10:20:00,44.0,44.07,43.97,44.01,31227.0,31.9086,31.9593,31.8868,31.9158,31227.0
2016-12-15 10:25:00,44.01,44.05,43.97,44.01,15001.5,31.9158,31.9448,31.8868,31.9158,15001.5
2016-12-15 10:30:00,44.01,44.1,44.01,44.1,19816.5,31.9158,31.9811,31.9158,31.9811,19816.5
2016-12-15 10:35:00,44.11,44.13,44.06,44.13,20551.5,31.9883,32.0028,31.9521,32.0028,20551.5
2016-12-15 10:40:00,44.14,44.15,44.05,44.07,16360.5,32.0101,32.0173,31.9448,31.9593,16360.5
2016-12-15 10:45:00,44.07,44.09,44.01,44.05,47922.0,31.9593,31.9738,31.9158,31.9448,47922.0
2016-12-15 10:50:00,44.07,44.13,44.07,44.11,11352.0,31.9593,32.0028,31.9593,31.9883,11352.0
2016-12-15 10:55:00,44.11,44.11,44.05,44.08,30600.0,31.9883,31.9883,31.9448,31.9666,30600.0
2016-12-15 11:00:00,44.1,44.11,44.07,44.08,18991.5,31.9811,31.9883,31.9593,31.9666,18991.5
2016-12-15 11:05:00,44.07,44.17,44.07,44.09,20356.5,31.9593,32.0318,31.9593,31.9738,20356.5
2016-12-15 11:10:00,44.07,44.13,44.07,44.08,22884.0,31.9593,32.0028,31.9593,31.9666,22884.0
2016-12-15 11:15:00,44.07,44.13,44.07,44.09,27715.5,31.9593,32.0028,31.9593,31.9738,27715.5
2016-12-15 11:20:00,44.09,44.15,44.05,44.06,141747.0,31.9738,32.0173,31.9448,31.9521,141747.0
2016-12-15 11:25:00,44.05,44.05,43.96,44.0,75921.0,31.9448,31.9448,31.8795,31.9086,75921.0
2016-12-15 11:30:00,44.0,44.03,43.99,44.01,70966.5,31.9086,31.9303,31.9013,31.9158,70966.5
2016-12-15 11:35:00,44.01,44.04,43.99,44.02,49000.5,31.9158,31.9376,31.9013,31.9231,49000.5
2016-12-15 11:40:00,44.02,44.09,43.98,44.0,65221.5,31.9231,31.9738,31.8941,31.9086,65221.5
2016-12-15 11:45:00,44.0,44.01,43.93,43.93,53952.0,31.9086,31.9158,31.8578,31.8578,53952.0
2016-12-15 11:50:00,43.95,44.0,43.94,43.95,32361.0,31.8723,31.9086,31.865,31.8723,32361.0
2016-12-15 11:55:00,43.93,43.97,43.88,43.97,86053.5,31.8578,31.8868,31.8215,31.8868,86053.5
2016-12-15 12:00:00,43.97,43.97,43.91,43.93,19497.0,31.8868,31.8868,31.8433,31.8578,19497.0
2016-12-15 12:05:00,43.93,43.94,43.85,43.9,31327.5,31.8578,31.865,31.7998,31.836,31327.5
2016-12-15 12:10:00,43.89,43.92,43.85,43.87,18831.0,31.8288,31.8505,31.7998,31.8143,18831.0
2016-12-15 12:15:00,43.87,43.9,43.85,43.89,20355.0,31.8143,31.836,31.7998,31.8288,20355.0
2016-12-15 12:20:00,43.89,43.89,43.81,43.85,25182.0,31.8288,31.8288,31.7708,31.7998,25182.0
2016-12-15 12:25:00,43.86,43.91,43.86,43.88,23589.0,31.807,31.8433,31.807,31.8215,23589.0
2016-12-15 12:30:00,43.88,43.88,43.81,43.83,81309.0,31.8215,31.8215,31.7708,31.7853,81309.0
2016-12-15 12:35:00,43.83,43.89,43.82,43.82,20109.0,31.7853,31.8288,31.778,31.778,20109.0
2016-12-15 12:40:00,43.82,43.86,43.79,43.8,26994.0,31.778,31.807,31.7563,31.7635,26994.0
2016-12-15 12:45:00,43.81,43.85,43.78,43.81,25950.0,31.7708,31.7998,31.749,31.7708,25950.0
2016-12-15 12:50:00,43.82,43.83,43.77,43.77,18475.5,31.778,31.7853,31.7418,31.7418,18475.5
2016-12-15 12:55:00,43.77,43.81,43.75,43.81,38529.0,31.7418,31.7708,31.7273,31.7708,38529.0
2016-12-15 13:00:00,43.81,43.85,43.79,43.83,34728.0,31.7708,31.7998,31.7563,31.7853,34728.0
2016-12-15 13:05:00,43.83,43.89,43.83,43.83,56923.5,31.7853,31.8288,31.7853,31.7853,56923.5
2016-12-15 13:10:00,43.83,43.86,43.81,43.84,21880.5,31.7853,31.807,31.7708,31.7925,21880.5
2016-12-15 13:15:00,43.83,43.84,43.79,43.81,34011.0,31.7853,31.7925,31.7563,31.7708,34011.0
2016-12-15 13:20:00,43.81,43.83,43.77,43.77,42151.5,31.7708,31.7853,31.7418,31.7418,42151.5
2016-12-15 13:25:00,43.78,43.83,43.75,43.79,42871.5,31.749,31.7853,31.7273,31.7563,42871.5
2016-12-15 13:30:00,43.8,43.81,43.77,43.77,28800.0,31.7635,31.7708,31.7418,31.7418,28800.0
2016-12-15 13:35:00,43.77,43.77,43.69,43.71,23124.0,31.7418,31.7418,31.6837,31.6983,23124.0
2016-12-15 13:40:00,43.71,43.75,43.7,43.71,18231.0,31.6983,31.7273,31.691,31.6983,18231.0
2016-12-15 13:45:00,43.7,43.7,43.61,43.64,30664.5,31.691,31.691,31.6257,31.6475,30664.5
2016-12-15 13:50:00,43.64,43.71,43.56,43.6,34693.5,31.6475,31.6983,31.5895,31.6185,34693.5
2016-12-15 13:55:00,43.6,43.65,43.58,43.59,22389.0,31.6185,31.6547,31.604,31.6112,22389.0
2016-12-15 14:00:00,43.59,43.6,43.53,43.6,32266.5,31.6112,31.6185,31.5677,31.6185,32266.5
2016-12-15 14:05:00,43.59,43.62,43.58,43.59,20703.0,31.6112,31.633,31.604,31.6112,20703.0
2016-12-15 14:10:00,43.6,43.63,43.59,43.63,18112.5,31.6185,31.6402,31.6112,31.6402,18112.5
2016-12-15 14:15:00,43.62,43.63,43.57,43.59,27961.5,31.633,31.6402,31.5967,31.6112,27961.5
2016-12-15 14:20:00,43.59,43.63,43.56,43.56,17574.0,31.6112,31.6402,31.5895,31.5895,17574.0
2016-12-15 14:25:00,43.56,43.63,43.55,43.63,18337.5,31.5895,31.6402,31.5822,31.6402,18337.5
2016-12-15 14:30:00,43.62,43.65,43.59,43.63,184527.0,31.633,31.6547,31.6112,31.6402,184527.0
2016-12-15 14:35:00,43.63,43.73,43.6,43.71,180066.0,31.6402,31.7128,31.6185,31.6983,180066.0
2016-12-15 14:40:00,43.73,43.77,43.72,43.76,16710.0,31.7128,31.7418,31.7055,31.7345,16710.0
2016-12-15 14:45:00,43.76,43.78,43.73,43.75,15199.5,31.7345,31.749,31.7128,31.7273,15199.5
2016-12-15 14:50:00,43.75,43.79,43.7,43.7,24150.0,31.7273,31.7563,31.691,31.691,24150.0
2016-12-15 14:55:00,43.7,43.7,43.63,43.63,40791.0,31.691,31.691,31.6402,31.6402,40791.0
2016-12-15 15:00:00,43.63,43.66,43.6,43.62,37573.5,31.6402,31.662,31.6185,31.633,37573.5
2016-12-15 15:05:00,43.63,43.66,43.6,43.61,31590.0,31.6402,31.662,31.6185,31.6257,31590.0
2016-12-15 15:10:00,43.6,43.62,43.57,43.59,43462.5,31.6185,31.633,31.5967,31.6112,43462.5
2016-12-15 15:15:00,43.59,43.61,43.55,43.59,41119.5,31.6112,31.6257,31.5822,31.6112,41119.5
2016-12-15 15:20:00,43.59,43.66,43.59,43.64,51070.5,31.6112,31.662,31.6112,31.6475,51070.5
2016-12-15 15:25:00,43.63,43.65,43.57,43.57,45400.5,31.6402,31.6547,31.5967,31.5967,45400.5
2016-12-15 15:30:00,43.58,43.6,43.55,43.57,93339.0,31.604,31.6185,31.5822,31.5967,93339.0
2016-12-15 15:35:00,43.58,43.59,43.55,43.59,107838.0,31.604,31.6112,31.5822,31.6112,107838.0
2016-12-15 15:40:00,43.59,43.59,43.52,43.58,145143.0,31.6112,31.6112,31.5605,31.604,145143.0
2016-12-15 15:45:00,43.59,43.63,43.54,43.54,106804.5,31.6112,31.6402,31.575,31.575,106804.5
2016-12-15 15:50:00,43.55,43.59,43.55,43.58,203992.5,31.5822,31.6112,31.5822,31.604,203992.5
2016-12-15 15:55:00,43.57,43.59,43.55,43.58,236332.5,31.5967,31.6112,31.5822,31.604,236332.5
2016-12-16 09:30:00,43.77,43.86,43.55,43.79,871233.0,31.7418,31.807,31.5822,31.7563,871233.0
2016-12-16 09:35:00,43.83,43.86,43.65,43.78,17299.5,31.7853,31.807,31.6547,31.749,17299.5
2016-12-16 09:40:00,43.77,43.93,43.75,43.85,16344.0,31.7418,31.8578,31.7273,31.7998,16344.0
2016-12-16 09:45:00,43.85,43.89,43.81,43.86,9466.5,31.7998,31.8288,31.7708,31.807,9466.5
2016-12-16 09:50:00,43.89,43.9,43.79,43.85,3900.0,31.8288,31.836,31.7563,31.7998,3900.0
2016-12-16 09:55:00,43.81,43.87,43.81,43.87,18954.0,31.7708,31.8143,31.7708,31.8143,18954.0
2016-12-16 10:00:00,43.85,43.86,43.73,43.73,9802.5,31.7998,31.807,31.7128,31.7128,9802.5
2016-12-16 10:05:00,43.73,43.85,43.73,43.75,14835.0,31.7128,31.7998,31.7128,31.7273,14835.0
2016-12-16 10:10:00,43.77,43.83,43.77,43.83,6993.0,31.7418,31.7853,31.7418,31.7853,6993.0
2016-12-16 10:15:00,43.81,43.87,43.81,43.84,7345.5,31.7708,31.8143,31.7708,31.7925,7345.5
2016-12-16 10:20:00,43.83,43.85,43.81,43.83,5100.0,31.7853,31.7998,31.7708,31.7853,5100.0
2016-12-16 10:25:00,43.83,43.86,43.82,43.83,4200.0,31.7853,31.807,31.778,31.7853,4200.0
2016-12-16 10:30:00,43.83,43.86,43.79,43.79,8811.0,31.7853,31.807,31.7563,31.7563,8811.0
2016-12-16 10:35:00,43.8,43.83,43.78,43.82,11574.0,31.7635,31.7853,31.749,31.778,11574.0
2016-12-16 10:40:00,43.82,43.93,43.82,43.93,37258.5,31.778,31.8578,31.778,31.8578,37258.5
2016-12-16 10:45:00,43.91,43.96,43.89,43.89,12004.5,31.8433,31.8795,31.8288,31.8288,12004.5
2016-12-16 10:50:00,43.88,43.89,43.83,43.85,6000.0,31.8215,31.8288,31.7853,31.7998,6000.0
2016-12-16 10:55:00,43.85,43.88,43.8,43.8,8100.0,31.7998,31.8215,31.7635,31.7635,8100.0
2016-12-16 11:00:00,43.79,43.81,43.72,43.73,9213.0,31.7563,31.7708,31.7055,31.7128,9213.0
2016-12-16 11:05:00,43.71,43.75,43.7,43.72,10650.0,31.6983,31.7273,31.691,31.7055,10650.0
2016-12-16 11:10:00,43.72,43.78,43.71,43.74,8989.5,31.7055,31.749,31.6983,31.72,8989.5
2016-12-16 11:15:00,43.75,43.75,43.63,43.64,8166.0,31.7273,31.7273,31.6402,31.6475,8166.0
2016-12-16 11:20:00,43.63,43.63,43.58,43.58,9850.5,31.6402,31.6402,31.604,31.604,9850.5
2016-12-16 11:25:00,43.58,43.58,43.49,43.49,13863.0,31.604,31.604,31.5387,31.5387,13863.0
2016-12-16 11:30:00,43.47,43.53,43.45,43.47,13275.0,31.5242,31.5677,31.5097,31.5242,13275.0
2016-12-16 11:35:00,43.49,43.56,43.49,43.53,25149.0,31.5387,31.5895,31.5387,31.5677,25149.0
2016-12-16 11:40:00,43.53,43.61,43.53,43.59,14281.5,31.5677,31.6257,31.5677,31.6112,14281.5
2016-12-16 11:45:00,43.57,43.6,43.57,43.59,5250.0,31.5967,31.6185,31.5967,31.6112,5250.0
2016-12-16 11:50:00,43.59,43.62,43.59,43.59,7500.0,31.6112,31.633,31.6112,31.6112,7500.0
2016-12-16 11:55:00,43.6,43.65,43.59,43.64,11427.0,31.6185,31.6547,31.6112,31.6475,11427.0
2016-12-16 12:00:00,43.64,43.67,43.62,43.63,12394.5,31.6475,31.6692,31.633,31.6402,12394.5
2016-12-16 12:05:00,43.65,43.67,43.63,43.67,7870.5,31.6547,31.6692,31.6402,31.6692,7870.5
2016-12-16 12:10:00,43.67,43.67,43.63,43.64,10867.5,31.6692,31.6692,31.6402,31.6475,10867.5
2016-12-16 12:15:00,43.64,43.65,43.59,43.6,13470.0,31.6475,31.6547,31.6112,31.6185,13470.0
2016-12-16 12:20:00,43.61,43.67,43.61,43.66,14650.5,31.6257,31.6692,31.6257,31.662,14650.5
2016-12-16 12:25:00,43.66,43.71,43.66,43.68,13462.5,31.662,31.6983,31.662,31.6765,13462.5
2016-12-16 12:30:00,43.68,43.68,43.64,43.67,12916.5,31.6765,31.6765,31.6475,31.6692,12916.5
2016-12-16 12:35:00,43.68,43.7,43.67,43.69,10128.0,31.6765,31.691,31.6692,31.6837,10128.0
2016-12-16 12:40:00,43.69,43.72,43.68,43.69,12589.5,31.6837,31.7055,31.6765,31.6837,12589.5
2016-12-16 12:45:00,43.7,43.71,43.66,43.71,20967.0,31.691,31.6983,31.662,31.6983,20967.0
2016-12-16 12:50:00,43.69,43.69,43.63,43.65,8670.0,31.6837,31.6837,31.6402,31.6547,8670.0
2016-12-16 12:55:00,43.65,43.69,43.65,43.67,14907.0,31.6547,31.6837,31.6547,31.6692,14907.0
2016-12-16 13:00:00,43.66,43.69,43.65,43.69,24504.0,31.662,31.6837,31.6547,31.6837,24504.0
2016-12-16 13:05:00,43.67,43.67,43.64,43.64,10501.5,31.6692,31.6692,31.6475,31.6475,10501.5
2016-12-16 13:10:00,43.64,43.65,43.57,43.59,19069.5,31.6475,31.6547,31.5967,31.6112,19069.5
2016-12-16 13:15:00,43.59,43.61,43.56,43.59,20380.5,31.6112,31.6257,31.5895,31.6112,20380.5
2016-12-16 13:20:00,43.59,43.63,43.58,43.62,69474.0,31.6112,31.6402,31.604,31.633,69474.0
2016-12-16 13:25:00,43.62,43.63,43.55,43.55,14038.5,31.633,31.6402,31.5822,31.5822,14038.5
2016-12-16 13:30:00,43.55,43.59,43.54,43.57,14100.0,31.5822,31.6112,31.575,31.5967,14100.0
2016-12-16 13:35:00,43.58,43.59,43.57,43.59,61399.5,31.604,31.6112,31.5967,31.6112,61399.5
2016-12-16 13:40:00,43.59,43.61,43.55,43.56,10398.0,31.6112,31.6257,31.5822,31.5895,10398.0
2016-12-16 13:45:00,43.55,43.55,43.53,43.53,7836.0,31.5822,31.5822,31.5677,31.5677,7836.0
2016-12-16 13:50:00,43.53,43.54,43.51,43.53,11751.0,31.5677,31.575,31.5532,31.5677,11751.0
2016-12-16 13:55:00,43.53,43.53,43.48,43.48,5919.0,31.5677,31.5677,31.5315,31.5315,5919.0
2016-12-16 14:00:00,43.48,43.48,43.45,43.46,9750.0,31.5315,31.5315,31.5097,31.517,9750.0
2016-12-16 14:05:00,43.47,43.53,43.43,43.51,28915.5,31.5242,31.5677,31.4952,31.5532,28915.5
2016-12-16 14:10:00,43.53,43.55,43.51,43.52,14886.0,31.5677,31.5822,31.5532,31.5605,14886.0
2016-12-16 14:15:00,43.51,43.56,43.51,43.51,55365.0,31.5532,31.5895,31.5532,31.5532,55365.0
2016-12-16 14:20:00,43.51,43.52,43.47,43.49,10050.0,31.5532,31.5605,31.5242,31.5387,10050.0
2016-12-16 14:25:00,43.49,43.51,43.47,43.49,14107.5,31.5387,31.5532,31.5242,31.5387,14107.5
2016-12-16 14:30:00,43.48,43.49,43.47,43.49,10185.0,31.5315,31.5387,31.5242,31.5387,10185.0
2016-12-16 14:35:00,43.49,43.5,43.45,43.46,17169.0,31.5387,31.546,31.5097,31.517,17169.0
2016-12-16 14:40:00,43.46,43.5,43.46,43.48,14244.0,31.517,31.546,31.517,31.5315,14244.0
2016-12-16 14:45:00,43.47,43.54,43.46,43.53,16632.0,31.5242,31.575,31.517,31.5677,16632.0
2016-12-16 14:50:00,43.53,43.53,43.51,43.51,8494.5,31.5677,31.5677,31.5532,31.5532,8494.5
2016-12-16 14:55:00,43.51,43.56,43.51,43.56,18225.0,31.5532,31.5895,31.5532,31.5895,18225.0
2016-12-16 15:00:00,43.55,43.55,43.49,43.5,26751.0,31.5822,31.5822,31.5387,31.546,26751.0
2016-12-16 15:05:00,43.49,43.52,43.47,43.47,17863.5,31.5387,31.5605,31.5242,31.5242,17863.5
2016-12-16 15:10:00,43.47,43.48,43.45,43.47,26878.5,31.5242,31.5315,31.5097,31.5242,26878.5
2016-12-16 15:15:00,43.48,43.49,43.44,43.45,20010.0,31.5315,31.5387,31.5024,31.5097,20010.0
2016-12-16 15:20:00,43.45,43.46,43.41,43.43,17019.0,31.5097,31.517,31.4807,31.4952,17019.0
2016-12-16 15:25:00,43.43,43.43,43.4,43.41,34093.5,31.4952,31.4952,31.4734,31.4807,34093.5
2016-12-16 15:30:00,43.41,43.43,43.37,43.37,61867.5,31.4807,31.4952,31.4517,31.4517,61867.5
2016-12-16 15:35:00,43.38,43.4,43.37,43.39,34884.0,31.4589,31.4734,31.4517,31.4662,34884.0
2016-12-16 15:40:00,43.39,43.4,43.33,43.33,51558.0,31.4662,31.4734,31.4227,31.4227,51558.0
2016-12-16 15:45:00,43.33,43.43,43.33,43.43,116703.0,31.4227,31.4952,31.4227,31.4952,116703.0
2016-12-16 15:50:00,43.43,43.48,43.43,43.43,129009.0,31.4952,31.5315,31.4952,31.4952,129009.0
2016-12-16 15:55:00,43.44,43.44,43.37,43.4,258372.0,31.5024,31.5024,31.4517,31.4734,258372.0
2016-12-19 09:30:00,43.29,43.43,43.25,43.29,68992.5,31.3937,31.4952,31.3647,31.3937,68992.5
2016-12-19 09:35:00,43.31,43.67,43.3,43.65,37509.0,31.4082,31.6692,31.4009,31.6547,37509.0
2016-12-19 09:40:00,43.63,43.87,43.6,43.73,77562.0,31.6402,31.8143,31.6185,31.7128,77562.0
2016-12-19 09:45:00,43.73,43.73,43.56,43.57,27112.5,31.7128,31.7128,31.5895,31.5967,27112.5
2016-12-19 09:50:00,43.55,43.61,43.51,43.53,12574.5,31.5822,31.6257,31.5532,31.5677,12574.5
2016-12-19 09:55:00,43.55,43.61,43.53,43.53,11998.5,31.5822,31.6257,31.5677,31.5677,11998.5
2016-12-19 10:00:00,43.51,43.53,43.37,43.4,19557.0,31.5532,31.5677,31.4517,31.4734,19557.0
2016-12-19 10:05:00,43.4,43.45,43.36,43.45,13950.0,31.4734,31.5097,31.4444,31.5097,13950.0
2016-12-19 10:10:00,43.49,43.49,43.45,43.46,8020.5,31.5387,31.5387,31.5097,31.517,8020.5
2016-12-19 10:15:00,43.48,43.55,43.44,43.55,12979.5,31.5315,31.5822,31.5024,31.5822,12979.5
2016-12-19 10:20:00,43.53,43.59,43.51,43.59,9379.5,31.5677,31.6112,31.5532,31.6112,9379.5
2016-12-19 10:25:00,43.57,43.6,43.57,43.57,14146.5,31.5967,31.6185,31.5967,31.5967,14146.5
2016-12-19 10:30:00,43.57,43.64,43.57,43.61,27625.5,31.5967,31.6475,31.5967,31.6257,27625.5
2016-12-19 10:35:00,43.61,43.65,43.6,43.65,27607.5,31.6257,31.6547,31.6185,31.6547,27607.5
2016-12-19 10:40:00,43.67,43.71,43.65,43.65,52776.0,31.6692,31.6983,31.6547,31.6547,52776.0
2016-12-19 10:45:00,43.65,43.69,43.58,43.58,16263.0,31.6547,31.6837,31.604,31.604,16263.0
2016-12-19 10:50:00,43.61,43.62,43.59,43.59,15919.5,31.6257,31.633,31.6112,31.6112,15919.5
2016-12-19 10:55:00,43.58,43.61,43.57,43.59,9252.0,31.604,31.6257,31.5967,31.6112,9252.0
2016-12-19 11:00:00,43.58,43.61,43.53,43.53,15637.5,31.604,31.6257,31.5677,31.5677,15637.5
2016-12-19 11:05:00,43.54,43.58,43.53,43.57,14695.5,31.575,31.604,31.5677,31.5967,14695.5
2016-12-19 11:10:00,43.57,43.6,43.57,43.57,23650.5,31.5967,31.6185,31.5967,31.5967,23650.5
2016-12-19 11:15:00,43.58,43.59,43.55,43.55,13117.5,31.604,31.6112,31.5822,31.5822,13117.5
2016-12-19 11:20:00,43.55,43.55,43.49,43.53,21342.0,31.5822,31.5822,31.5387,31.5677,21342.0
2016-12-19 11:25:00,43.53,43.53,43.43,43.51,29590.5,31.5677,31.5677,31.4952,31.5532,29590.5
2016-12-19 11:30:00,43.51,43.53,43.39,43.39,19735.5,31.5532,31.5677,31.4662,31.4662,19735.5
2016-12-19 11:35:00,43.38,43.43,43.37,43.37,18895.5,31.4589,31.4952,31.4517,31.4517,18895.5
2016-12-19 11:40:00,43.37,43.47,43.37,43.44,34585.5,31.4517,31.5242,31.4517,31.5024,34585.5
2016-12-19 11:45:00,43.45,43.45,43.35,43.35,4527.0,31.5097,31.5097,31.4372,31.4372,4527.0
2016-12-19 11:50:00,43.33,43.34,43.26,43.27,27534.0,31.4227,31.4299,31.3719,31.3792,27534.0
2016-12-19 11:55:00,43.29,43.3,43.21,43.23,16587.0,31.3937,31.4009,31.3357,31.3502,16587.0
2016-12-19 12:00:00,43.23,43.29,43.23,43.25,9168.0,31.3502,31.3937,31.3502,31.3647,9168.0
2016-12-19 12:05:00,43.26,43.26,43.21,43.25,17251.5,31.3719,31.3719,31.3357,31.3647,17251.5
2016-12-19 12:10:00,43.24,43.24,43.2,43.21,11821.5,31.3574,31.3574,31.3284,31.3357,11821.5
2016-12-19 12:15:00,43.21,43.25,43.21,43.21,8550.0,31.3357,31.3647,31.3357,31.3357,8550.0
2016-12-19 12:20:00,43.23,43.29,43.22,43.27,7356.0,31.3502,31.3937,31.3429,31.3792,7356.0
2016-12-19 12:25:00,43.26,43.26,43.22,43.22,6294.0,31.3719,31.3719,31.3429,31.3429,6294.0
2016-12-19 12:30:00,43.23,43.29,43.23,43.28,9300.0,31.3502,31.3937,31.3502,31.3864,9300.0
2016-12-19 12:35:00,43.28,43.32,43.28,43.3,8719.5,31.3864,31.4154,31.3864,31.4009,8719.5
2016-12-19 12:40:00,43.32,43.32,43.27,43.27,34108.5,31.4154,31.4154,31.3792,31.3792,34108.5
2016-12-19 12:45:00,43.29,43.33,43.29,43.3,7500.0,31.3937,31.4227,31.3937,31.4009,7500.0
2016-12-19 12:50:00,43.3,43.3,43.27,43.29,8115.0,31.4009,31.4009,31.3792,31.3937,8115.0
2016-12-19 12:55:00,43.29,43.3,43.27,43.27,6196.5,31.3937,31.4009,31.3792,31.3792,6196.5
2016-12-19 13:00:00,43.28,43.31,43.27,43.29,7944.0,31.3864,31.4082,31.3792,31.3937,7944.0
2016-12-19 13:05:00,43.28,43.31,43.27,43.3,5361.0,31.3864,31.4082,31.3792,31.4009,5361.0
2016-12-19 13:10:00,43.29,43.3,43.27,43.27,4363.5,31.3937,31.4009,31.3792,31.3792,4363.5
2016-12-19 13:15:00,43.27,43.31,43.23,43.25,34177.5,31.3792,31.4082,31.3502,31.3647,34177.5
2016-12-19 13:20:00,43.24,43.27,43.23,43.26,15649.5,31.3574,31.3792,31.3502,31.3719,15649.5
2016-12-19 13:25:00,43.25,43.29,43.25,43.29,6420.0,31.3647,31.3937,31.3647,31.3937,6420.0
2016-12-19 13:30:00,43.3,43.34,43.29,43.29,8001.0,31.4009,31.4299,31.3937,31.3937,8001.0
2016-12-19 13:35:00,43.3,43.32,43.23,43.23,40921.5,31.4009,31.4154,31.3502,31.3502,40921.5
2016-12-19 13:40:00,43.23,43.24,43.2,43.22,14512.5,31.3502,31.3574,31.3284,31.3429,14512.5
2016-12-19 13:45:00,43.21,43.26,43.21,43.24,7156.5,31.3357,31.3719,31.3357,31.3574,7156.5
2016-12-19 13:50:00,43.23,43.28,43.23,43.25,26484.0,31.3502,31.3864,31.3502,31.3647,26484.0
2016-12-19 13:55:00,43.25,43.28,43.25,43.28,16053.0,31.3647,31.3864,31.3647,31.3864,16053.0
2016-12-19 14:00:00,43.27,43.3,43.27,43.3,39604.5,31.3792,31.4009,31.3792,31.4009,39604.5
2016-12-19 14:05:00,43.29,43.35,43.29,43.35,13779.0,31.3937,31.4372,31.3937,31.4372,13779.0
2016-12-19 14:10:00,43.36,43.43,43.35,43.41,10350.0,31.4444,31.4952,31.4372,31.4807,10350.0
2016-12-19 14:15:00,43.4,43.41,43.34,43.36,10233.0,31.4734,31.4807,31.4299,31.4444,10233.0
2016-12-19 14:20:00,43.37,43.39,43.36,43.36,7066.5,31.4517,31.4662,31.4444,31.4444,7066.5
2016-12-19 14:25:00,43.36,43.42,43.35,43.42,6561.0,31.4444,31.4879,31.4372,31.4879,6561.0
2016-12-19 14:30:00,43.41,43.41,43.35,43.37,11260.5,31.4807,31.4807,31.4372,31.4517,11260.5
2016-12-19 14:35:00,43.37,43.41,43.35,43.35,15129.0,31.4517,31.4807,31.4372,31.4372,15129.0
2016-12-19 14:40:00,43.34,43.36,43.33,43.33,9819.0,31.4299,31.4444,31.4227,31.4227,9819.0
2016-12-19 14:45:00,43.33,43.35,43.31,43.33,13524.0,31.4227,31.4372,31.4082,31.4227,13524.0
2016-12-19 14:50:00,43.34,43.35,43.32,43.33,9525.0,31.4299,31.4372,31.4154,31.4227,9525.0
2016-12-19 14:55:00,43.34,43.34,43.28,43.29,11208.0,31.4299,31.4299,31.3864,31.3937,11208.0
2016-12-19 15:00:00,43.28,43.33,43.28,43.31,8191.5,31.3864,31.4227,31.3864,31.4082,8191.5
2016-12-19 15:05:00,43.32,43.32,43.28,43.32,12244.5,31.4154,31.4154,31.3864,31.4154,12244.5
2016-12-19 15:10:00,43.33,43.33,43.29,43.31,17292.0,31.4227,31.4227,31.3937,31.4082,17292.0
2016-12-19 15:15:00,43.31,43.31,43.28,43.3,18091.5,31.4082,31.4082,31.3864,31.4009,18091.5
2016-12-19 15:20:00,43.29,43.31,43.25,43.31,15988.5,31.3937,31.4082,31.3647,31.4082,15988.5
2016-12-19 15:25:00,43.31,43.37,43.29,43.37,16528.5,31.4082,31.4517,31.3937,31.4517,16528.5
2016-12-19 15:30:00,43.37,43.37,43.33,43.35,22284.0,31.4517,31.4517,31.4227,31.4372,22284.0
2016-12-19 15:35:00,43.35,43.37,43.34,43.37,26344.5,31.4372,31.4517,31.4299,31.4517,26344.5
2016-12-19 15:40:00,43.36,43.39,43.35,43.39,33714.0,31.4444,31.4662,31.4372,31.4662,33714.0
2016-12-19 15:45:00,43.39,43.39,43.36,43.37,36982.5,31.4662,31.4662,31.4444,31.4517,36982.5
2016-12-19 15:50:00,43.37,43.43,43.37,43.43,72649.5,31.4517,31.4952,31.4517,31.4952,72649.5
2016-12-19 15:55:00,43.42,43.48,43.42,43.47,113109.0,31.4879,31.5315,31.4879,31.5242,113109.0
2016-12-20 09:30:00,43.51,43.87,43.34,43.55,75720.0,31.5532,31.8143,31.4299,31.5822,75720.0
2016-12-20 09:35:00,43.59,43.82,43.5,43.72,46216.5,31.6112,31.778,31.546,31.7055,46216.5
2016-12-20 09:40:00,43.75,43.89,43.74,43.84,19042.5,31.7273,31.8288,31.72,31.7925,19042.5
2016-12-20 09:45:00,43.82,43.89,43.77,43.81,23610.0,31.778,31.8288,31.7418,31.7708,23610.0
2016-12-20 09:50:00,43.84,43.89,43.77,43.78,35269.5,31.7925,31.8288,31.7418,31.749,35269.5
2016-12-20 09:55:00,43.78,43.82,43.77,43.81,19516.5,31.749,31.778,31.7418,31.7708,19516.5
2016-12-20 10:00:00,43.8,43.81,43.72,43.77,14683.5,31.7635,31.7708,31.7055,31.7418,14683.5
2016-12-20 10:05:00,43.79,43.85,43.73,43.85,14062.5,31.7563,31.7998,31.7128,31.7998,14062.5
2016-12-20 10:10:00,43.83,43.85,43.77,43.82,30051.0,31.7853,31.7998,31.7418,31.778,30051.0
2016-12-20 10:15:00,43.82,43.87,43.79,43.83,33583.5,31.778,31.8143,31.7563,31.7853,33583.5
2016-12-20 10:20:00,43.83,43.88,43.81,43.85,18255.0,31.7853,31.8215,31.7708,31.7998,18255.0
2016-12-20 10:25:00,43.84,43.87,43.81,43.81,10354.5,31.7925,31.8143,31.7708,31.7708,10354.5
2016-12-20 10:30:00,43.82,43.89,43.79,43.81,14908.5,31.778,31.8288,31.7563,31.7708,14908.5
2016-12-20 10:35:00,43.81,43.85,43.8,43.85,11494.5,31.7708,31.7998,31.7635,31.7998,11494.5
2016-12-20 10:40:00,43.85,43.86,43.78,43.82,28891.5,31.7998,31.807,31.749,31.778,28891.5
2016-12-20 10:45:00,43.82,43.85,43.81,43.84,12513.0,31.778,31.7998,31.7708,31.7925,12513.0
2016-12-20 10:50:00,43.84,43.86,43.8,43.81,10443.0,31.7925,31.807,31.7635,31.7708,10443.0
2016-12-20 10:55:00,43.81,43.81,43.76,43.76,21655.5,31.7708,31.7708,31.7345,31.7345,21655.5
2016-12-20 11:00:00,43.77,43.8,43.75,43.8,19675.5,31.7418,31.7635,31.7273,31.7635,19675.5
2016-12-20 11:05:00,43.78,43.8,43.73,43.75,52933.5,31.749,31.7635,31.7128,31.7273,52933.5
2016-12-20 11:10:00,43.77,43.77,43.72,43.73,23922.0,31.7418,31.7418,31.7055,31.7128,23922.0
2016-12-20 11:15:00,43.72,43.75,43.69,43.72,23758.5,31.7055,31.7273,31.6837,31.7055,23758.5
2016-12-20 11:20:00,43.73,43.74,43.7,43.72,21730.5,31.7128,31.72,31.691,31.7055,21730.5
2016-12-20 11:25:00,43.73,43.73,43.71,43.71,19275.0,31.7128,31.7128,31.6983,31.6983,19275.0
2016-12-20 11:30:00,43.73,43.73,43.69,43.71,17863.5,31.7128,31.7128,31.6837,31.6983,17863.5
2016-12-20 11:35:00,43.71,43.73,43.63,43.64,11481.0,31.6983,31.7128,31.6402,31.6475,11481.0
2016-12-20 11:40:00,43.65,43.65,43.59,43.62,12886.5,31.6547,31.6547,31.6112,31.633,12886.5
2016-12-20 11:45:00,43.63,43.65,43.61,43.61,6120.0,31.6402,31.6547,31.6257,31.6257,6120.0
2016-12-20 11:50:00,43.61,43.61,43.55,43.61,6057.0,31.6257,31.6257,31.5822,31.6257,6057.0
2016-12-20 11:55:00,43.61,43.64,43.59,43.62,15013.5,31.6257,31.6475,31.6112,31.633,15013.5
2016-12-20 12:00:00,43.64,43.64,43.59,43.6,6747.0,31.6475,31.6475,31.6112,31.6185,6747.0
2016-12-20 12:05:00,43.61,43.65,43.61,43.63,8100.0,31.6257,31.6547,31.6257,31.6402,8100.0
2016-12-20 12:10:00,43.64,43.71,43.63,43.71,14344.5,31.6475,31.6983,31.6402,31.6983,14344.5
2016-12-20 12:15:00,43.71,43.73,43.65,43.67,5284.5,31.6983,31.7128,31.6547,31.6692,5284.5
2016-12-20 12:20:00,43.67,43.7,43.67,43.67,8781.0,31.6692,31.691,31.6692,31.6692,8781.0
2016-12-20 12:25:00,43.68,43.69,43.65,43.69,19576.5,31.6765,31.6837,31.6547,31.6837,19576.5
2016-12-20 12:30:00,43.69,43.7,43.65,43.67,13944.0,31.6837,31.691,31.6547,31.6692,13944.0
2016-12-20 12:35:00,43.68,43.69,43.65,43.65,3472.5,31.6765,31.6837,31.6547,31.6547,3472.5
2016-12-20 12:40:00,43.67,43.67,43.65,43.67,3592.5,31.6692,31.6692,31.6547,31.6692,3592.5
2016-12-20 12:45:00,43.65,43.67,43.63,43.63,8263.5,31.6547,31.6692,31.6402,31.6402,8263.5
2016-12-20 12:50:00,43.64,43.67,43.63,43.66,8172.0,31.6475,31.6692,31.6402,31.662,8172.0
2016-12-20 12:55:00,43.67,43.67,43.63,43.63,5410.5,31.6692,31.6692,31.6402,31.6402,5410.5
2016-12-20 13:00:00,43.63,43.65,43.63,43.65,4960.5,31.6402,31.6547,31.6402,31.6547,4960.5
2016-12-20 13:05:00,43.66,43.66,43.63,43.65,8640.0,31.662,31.662,31.6402,31.6547,8640.0
2016-12-20 13:10:00,43.65,43.67,43.62,43.62,4950.0,31.6547,31.6692,31.633,31.633,4950.0
2016-12-20 13:15:00,43.63,43.63,43.62,43.62,3300.0,31.6402,31.6402,31.633,31.633,3300.0
2016-12-20 13:20:00,43.63,43.65,43.61,43.65,18295.5,31.6402,31.6547,31.6257,31.6547,18295.5
2016-12-20 13:25:00,43.65,43.68,43.64,43.65,16609.5,31.6547,31.6765,31.6475,31.6547,16609.5
2016-12-20 13:30:00,43.65,43.65,43.63,43.63,7056.0,31.6547,31.6547,31.6402,31.6402,7056.0
2016-12-20 13:35:00,43.63,43.65,43.61,43.64,5187.0,31.6402,31.6547,31.6257,31.6475,5187.0
2016-12-20 13:40:00,43.64,43.65,43.61,43.62,6054.0,31.6475,31.6547,31.6257,31.633,6054.0
2016-12-20 13:45:00,43.62,43.64,43.61,43.63,13003.5,31.633,31.6475,31.6257,31.6402,13003.5
2016-12-20 13:50:00,43.63,43.7,43.63,43.69,6150.0,31.6402,31.691,31.6402,31.6837,6150.0
2016-12-20 13:55:00,43.69,43.69,43.66,43.69,10237.5,31.6837,31.6837,31.662,31.6837,10237.5
2016-12-20 14:00:00,43.68,43.69,43.65,43.66,9700.5,31.6765,31.6837,31.6547,31.662,9700.5
2016-12-20 14:05:00,43.65,43.67,43.65,43.67,6252.0,31.6547,31.6692,31.6547,31.6692,6252.0
2016-12-20 14:10:00,43.67,43.67,43.65,43.66,19083.0,31.6692,31.6692,31.6547,31.662,19083.0
2016-12-20 14:15:00,43.65,43.66,43.61,43.63,34002.0,31.6547,31.662,31.6257,31.6402,34002.0
2016-12-20 14:20:00,43.63,43.65,43.61,43.64,33945.0,31.6402,31.6547,31.6257,31.6475,33945.0
2016-12-20 14:25:00,43.63,43.67,43.63,43.66,10239.0,31.6402,31.6692,31.6402,31.662,10239.0
2016-12-20 14:30:00,43.65,43.67,43.58,43.59,14547.0,31.6547,31.6692,31.604,31.6112,14547.0
2016-12-20 14:35:00,43.59,43.62,43.58,43.6,4222.5,31.6112,31.633,31.604,31.6185,4222.5
2016-12-20 14:40:00,43.61,43.63,43.6,43.63,3681.0,31.6257,31.6402,31.6185,31.6402,3681.0
2016-12-20 14:45:00,43.63,43.65,43.59,43.61,11524.5,31.6402,31.6547,31.6112,31.6257,11524.5
2016-12-20 14:50:00,43.61,43.63,43.59,43.59,6907.5,31.6257,31.6402,31.6112,31.6112,6907.5
2016-12-20 14:55:00,43.59,43.59,43.57,43.59,5488.5,31.6112,31.6112,31.5967,31.6112,5488.5
2016-12-20 15:00:00,43.59,43.6,43.58,43.58,18288.0,31.6112,31.6185,31.604,31.604,18288.0
2016-12-20 15:05:00,43.57,43.6,43.56,43.59,28381.5,31.5967,31.6185,31.5895,31.6112,28381.5
2016-12-20 15:10:00,43.59,43.61,43.58,43.59,17838.0,31.6112,31.6257,31.604,31.6112,17838.0
2016-12-20 15:15:00,43.6,43.63,43.6,43.63,5572.5,31.6185,31.6402,31.6185,31.6402,5572.5
2016-12-20 15:20:00,43.63,43.63,43.6,43.61,13816.5,31.6402,31.6402,31.6185,31.6257,13816.5
2016-12-20 15:25:00,43.61,43.67,43.61,43.65,19141.5,31.6257,31.6692,31.6257,31.6547,19141.5
2016-12-20 15:30:00,43.66,43.7,43.65,43.7,26365.5,31.662,31.691,31.6547,31.691,26365.5
2016-12-20 15:35:00,43.69,43.73,43.69,43.72,67717.5,31.6837,31.7128,31.6837,31.7055,67717.5
2016-12-20 15:40:00,43.71,43.73,43.7,43.72,29703.0,31.6983,31.7128,31.691,31.7055,29703.0
2016-12-20 15:45:00,43.72,43.73,43.71,43.71,38991.0,31.7055,31.7128,31.6983,31.6983,38991.0
2016-12-20 15:50:00,43.72,43.76,43.72,43.76,101866.5,31.7055,31.7345,31.7055,31.7345,101866.5
2016-12-20 15:55:00,43.77,43.82,43.76,43.8,241650.0,31.7418,31.778,31.7345,31.7635,241650.0
2016-12-21 09:30:00,43.79,43.87,43.63,43.66,73051.5,31.7563,31.8143,31.6402,31.662,73051.5
2016-12-21 09:35:00,43.63,43.63,43.46,43.49,11503.5,31.6402,31.6402,31.517,31.5387,11503.5
2016-12-21 09:40:00,43.47,43.54,43.43,43.53,7840.5,31.5242,31.575,31.4952,31.5677,7840.5
2016-12-21 09:45:00,43.53,43.73,43.53,43.71,13497.0,31.5677,31.7128,31.5677,31.6983,13497.0
2016-12-21 09:50:00,43.69,43.69,43.61,43.62,5682.0,31.6837,31.6837,31.6257,31.633,5682.0
2016-12-21 09:55:00,43.63,43.74,43.62,43.7,16803.0,31.6402,31.72,31.633,31.691,16803.0
2016-12-21 10:00:00,43.73,43.77,43.66,43.66,14203.5,31.7128,31.7418,31.662,31.662,14203.5
2016-12-21 10:05:00,43.68,43.79,43.68,43.73,17934.0,31.6765,31.7563,31.6765,31.7128,17934.0
2016-12-21 10:10:00,43.71,43.79,43.71,43.79,4950.0,31.6983,31.7563,31.6983,31.7563,4950.0
2016-12-21 10:15:00,43.8,43.81,43.77,43.81,13365.0,31.7635,31.7708,31.7418,31.7708,13365.0
2016-12-21 10:20:00,43.82,43.91,43.81,43.91,13683.0,31.778,31.8433,31.7708,31.8433,13683.0
2016-12-21 10:25:00,43.91,43.93,43.88,43.88,18457.5,31.8433,31.8578,31.8215,31.8215,18457.5
2016-12-21 10:30:00,43.87,43.89,43.79,43.79,11865.0,31.8143,31.8288,31.7563,31.7563,11865.0
2016-12-21 10:35:00,43.81,43.87,43.81,43.87,15636.0,31.7708,31.8143,31.7708,31.8143,15636.0
2016-12-21 10:40:00,43.87,43.89,43.85,43.87,15075.0,31.8143,31.8288,31.7998,31.8143,15075.0
2016-12-21 10:45:00,43.86,43.87,43.84,43.87,9915.0,31.807,31.8143,31.7925,31.8143,9915.0
2016-12-21 10:50:00,43.85,43.85,43.83,43.85,18277.5,31.7998,31.7998,31.7853,31.7998,18277.5
2016-12-21 10:55:00,43.84,43.87,43.84,43.85,12121.5,31.7925,31.8143,31.7925,31.7998,12121.5
2016-12-21 11:00:00,43.85,43.86,43.84,43.86,18912.0,31.7998,31.807,31.7925,31.807,18912.0
2016-12-21 11:05:00,43.86,43.89,43.83,43.89,22843.5,31.807,31.8288,31.7853,31.8288,22843.5
2016-12-21 11:10:00,43.9,43.92,43.88,43.92,9664.5,31.836,31.8505,31.8215,31.8505,9664.5
2016-12-21 11:15:00,43.93,43.96,43.93,43.95,14544.0,31.8578,31.8795,31.8578,31.8723,14544.0
2016-12-21 11:20:00,43.95,43.99,43.95,43.99,8466.0,31.8723,31.9013,31.8723,31.9013,8466.0
2016-12-21 11:25:00,43.99,44.01,43.99,44.0,18525.0,31.9013,31.9158,31.9013,31.9086,18525.0
2016-12-21 11:30:00,44.0,44.0,43.95,43.96,10506.0,31.9086,31.9086,31.8723,31.8795,10506.0
2016-12-21 11:35:00,43.95,43.97,43.91,43.95,33616.5,31.8723,31.8868,31.8433,31.8723,33616.5
2016-12-21 11:40:00,43.95,43.97,43.94,43.96,14523.0,31.8723,31.8868,31.865,31.8795,14523.0
2016-12-21 11:45:00,43.95,43.96,43.94,43.94,11574.0,31.8723,31.8795,31.865,31.865,11574.0
2016-12-21 11:50:00,43.94,43.94,43.89,43.91,16534.5,31.865,31.865,31.8288,31.8433,16534.5
2016-12-21 11:55:00,43.91,43.92,43.9,43.91,13027.5,31.8433,31.8505,31.836,31.8433,13027.5
2016-12-21 12:00:00,43.92,43.96,43.9,43.92,29640.0,31.8505,31.8795,31.836,31.8505,29640.0
2016-12-21 12:05:00,43.92,43.93,43.91,43.91,10530.0,31.8505,31.8578,31.8433,31.8433,10530.0
2016-12-21 12:10:00,43.91,43.91,43.89,43.91,16164.0,31.8433,31.8433,31.8288,31.8433,16164.0
2016-12-21 12:15:00,43.91,43.91,43.89,43.89,8505.0,31.8433,31.8433,31.8288,31.8288,8505.0
2016-12-21 12:20:00,43.89,43.89,43.86,43.87,9450.0,31.8288,31.8288,31.807,31.8143,9450.0
2016-12-21 12:25:00,43.89,43.89,43.86,43.88,9025.5,31.8288,31.8288,31.807,31.8215,9025.5
2016-12-21 12:30:00,43.87,43.87,43.84,43.85,8539.5,31.8143,31.8143,31.7925,31.7998,8539.5
2016-12-21 12:35:00,43.84,43.85,43.83,43.85,6211.5,31.7925,31.7998,31.7853,31.7998,6211.5
2016-12-21 12:40:00,43.85,43.89,43.85,43.87,7725.0,31.7998,31.8288,31.7998,31.8143,7725.0
2016-12-21 12:45:00,43.87,43.87,43.85,43.85,4050.0,31.8143,31.8143,31.7998,31.7998,4050.0
2016-12-21 12:50:00,43.85,43.87,43.83,43.83,1251.0,31.7998,31.8143,31.7853,31.7853,1251.0
2016-12-21 12:55:00,43.85,43.85,43.83,43.84,16450.5,31.7998,31.7998,31.7853,31.7925,16450.5
2016-12-21 13:00:00,43.85,43.86,43.83,43.84,18900.0,31.7998,31.807,31.7853,31.7925,18900.0
2016-12-21 13:05:00,43.84,43.84,43.8,43.8,10404.0,31.7925,31.7925,31.7635,31.7635,10404.0
2016-12-21 13:10:00,43.81,43.81,43.79,43.79,4324.5,31.7708,31.7708,31.7563,31.7563,4324.5
2016-12-21 13:15:00,43.79,43.81,43.79,43.81,5851.5,31.7563,31.7708,31.7563,31.7708,5851.5
2016-12-21 13:20:00,43.81,43.82,43.79,43.81,40848.0,31.7708,31.778,31.7563,31.7708,40848.0
2016-12-21 13:25:00,43.81,43.81,43.75,43.75,8149.5,31.7708,31.7708,31.7273,31.7273,8149.5
2016-12-21 13:30:00,43.75,43.77,43.74,43.74,11644.5,31.7273,31.7418,31.72,31.72,11644.5
2016-12-21 13:35:00,43.73,43.74,43.73,43.74,8463.0,31.7128,31.72,31.7128,31.72,8463.0
2016-12-21 13:40:00,43.74,43.78,43.73,43.78,6264.0,31.72,31.749,31.7128,31.749,6264.0
2016-12-21 13:45:00,43.77,43.78,43.75,43.75,6147.0,31.7418,31.749,31.7273,31.7273,6147.0
2016-12-21 13:50:00,43.75,43.76,43.74,43.75,4650.0,31.7273,31.7345,31.72,31.7273,4650.0
2016-12-21 13:55:00,43.75,43.76,43.71,43.72,39421.5,31.7273,31.7345,31.6983,31.7055,39421.5
2016-12-21 14:00:00,43.72,43.73,43.65,43.65,62686.5,31.7055,31.7128,31.6547,31.6547,62686.5
2016-12-21 14:05:00,43.65,43.71,43.64,43.69,106332.0,31.6547,31.6983,31.6475,31.6837,106332.0
2016-12-21 14:10:00,43.7,43.75,43.67,43.74,54645.0,31.691,31.7273,31.6692,31.72,54645.0
2016-12-21 14:15:00,43.73,43.76,43.73,43.75,14320.5,31.7128,31.7345,31.7128,31.7273,14320.5
2016-12-21 14:20:00,43.75,43.79,43.75,43.79,7533.0,31.7273,31.7563,31.7273,31.7563,7533.0
2016-12-21 14:25:00,43.79,43.81,43.79,43.79,6786.0,31.7563,31.7708,31.7563,31.7563,6786.0
2016-12-21 14:30:00,43.78,43.81,43.77,43.81,6495.0,31.749,31.7708,31.7418,31.7708,6495.0
2016-12-21 14:35:00,43.81,43.83,43.81,43.81,15384.0,31.7708,31.7853,31.7708,31.7708,15384.0
2016-12-21 14:40:00,43.8,43.83,43.8,43.81,7659.0,31.7635,31.7853,31.7635,31.7708,7659.0
2016-12-21 14:45:00,43.81,43.81,43.79,43.8,5991.0,31.7708,31.7708,31.7563,31.7635,5991.0
2016-12-21 14:50:00,43.81,43.81,43.76,43.77,22998.0,31.7708,31.7708,31.7345,31.7418,22998.0
2016-12-21 14:55:00,43.77,43.78,43.76,43.77,22395.0,31.7418,31.749,31.7345,31.7418,22395.0
2016-12-21 15:00:00,43.77,43.78,43.74,43.75,13932.0,31.7418,31.749,31.72,31.7273,13932.0
2016-12-21 15:05:00,43.75,43.75,43.73,43.74,24235.5,31.7273,31.7273,31.7128,31.72,24235.5
2016-12-21 15:10:00,43.75,43.75,43.73,43.73,12648.0,31.7273,31.7273,31.7128,31.7128,12648.0
2016-12-21 15:15:00,43.73,43.73,43.72,43.72,12652.5,31.7128,31.7128,31.7055,31.7055,12652.5
2016-12-21 15:20:00,43.72,43.73,43.7,43.71,23766.0,31.7055,31.7128,31.691,31.6983,23766.0
2016-12-21 15:25:00,43.71,43.71,43.7,43.71,11749.5,31.6983,31.6983,31.691,31.6983,11749.5
2016-12-21 15:30:00,43.71,43.71,43.65,43.65,50680.5,31.6983,31.6983,31.6547,31.6547,50680.5
2016-12-21 15:35:00,43.65,43.68,43.64,43.67,68172.0,31.6547,31.6765,31.6475,31.6692,68172.0
2016-12-21 15:40:00,43.67,43.7,43.67,43.69,21186.0,31.6692,31.691,31.6692,31.6837,21186.0
2016-12-21 15:45:00,43.69,43.69,43.66,43.67,49999.5,31.6837,31.6837,31.662,31.6692,49999.5
2016-12-21 15:50:00,43.66,43.66,43.6,43.6,97879.5,31.662,31.662,31.6185,31.6185,97879.5
2016-12-21 15:55:00,43.6,43.61,43.56,43.57,223344.0,31.6185,31.6257,31.5895,31.5967,223344.0
2016-12-22 09:30:00,43.57,43.57,43.37,43.43,31108.5,31.5967,31.5967,31.4517,31.4952,31108.5
2016-12-22 09:35:00,43.43,43.52,43.41,43.52,8113.5,31.4952,31.5605,31.4807,31.5605,8113.5
2016-12-22 09:40:00,43.47,43.57,43.42,43.56,5400.0,31.5242,31.5967,31.4879,31.5895,5400.0
2016-12-22 09:45:00,43.57,43.58,43.45,43.45,4200.0,31.5967,31.604,31.5097,31.5097,4200.0
2016-12-22 09:50:00,43.45,43.48,43.43,43.43,4416.0,31.5097,31.5315,31.4952,31.4952,4416.0
2016-12-22 09:55:00,43.43,43.51,43.42,43.47,6424.5,31.4952,31.5532,31.4879,31.5242,6424.5
2016-12-22 10:00:00,43.5,43.53,43.47,43.52,19198.5,31.546,31.5677,31.5242,31.5605,19198.5
2016-12-22 10:05:00,43.53,43.54,43.49,43.49,15378.0,31.5677,31.575,31.5387,31.5387,15378.0
2016-12-22 10:10:00,43.47,43.49,43.43,43.43,9312.0,31.5242,31.5387,31.4952,31.4952,9312.0
2016-12-22 10:15:00,43.45,43.47,43.43,43.46,13530.0,31.5097,31.5242,31.4952,31.517,13530.0
2016-12-22 10:20:00,43.45,43.47,43.43,43.45,10990.5,31.5097,31.5242,31.4952,31.5097,10990.5
2016-12-22 10:25:00,43.46,43.47,43.42,43.42,14328.0,31.517,31.5242,31.4879,31.4879,14328.0
2016-12-22 10:30:00,43.44,43.51,43.43,43.51,19843.5,31.5024,31.5532,31.4952,31.5532,19843.5
2016-12-22 10:35:00,43.5,43.58,43.5,43.56,10914.0,31.546,31.604,31.546,31.5895,10914.0
2016-12-22 10:40:00,43.55,43.56,43.52,43.55,9952.5,31.5822,31.5895,31.5605,31.5822,9952.5
2016-12-22 10:45:00,43.54,43.54,43.49,43.51,82654.5,31.575,31.575,31.5387,31.5532,82654.5
2016-12-22 10:50:00,43.51,43.51,43.39,43.39,16701.0,31.5532,31.5532,31.4662,31.4662,16701.0
2016-12-22 10:55:00,43.39,43.39,43.33,43.35,13045.5,31.4662,31.4662,31.4227,31.4372,13045.5
2016-12-22 11:00:00,43.35,43.4,43.33,43.34,11292.0,31.4372,31.4734,31.4227,31.4299,11292.0
2016-12-22 11:05:00,43.33,43.35,43.31,43.33,19834.5,31.4227,31.4372,31.4082,31.4227,19834.5
2016-12-22 11:10:00,43.32,43.35,43.32,43.33,13713.0,31.4154,31.4372,31.4154,31.4227,13713.0
2016-12-22 11:15:00,43.33,43.38,43.33,43.37,9060.0,31.4227,31.4589,31.4227,31.4517,9060.0
2016-12-22 11:20:00,43.37,43.41,43.34,43.35,15141.0,31.4517,31.4807,31.4299,31.4372,15141.0
2016-12-22 11:25:00,43.33,43.34,43.3,43.32,13468.5,31.4227,31.4299,31.4009,31.4154,13468.5
2016-12-22 11:30:00,43.34,43.35,43.32,43.33,7818.0,31.4299,31.4372,31.4154,31.4227,7818.0
2016-12-22 11:35:00,43.35,43.35,43.32,43.32,3900.0,31.4372,31.4372,31.4154,31.4154,3900.0
2016-12-22 11:40:00,43.32,43.33,43.27,43.33,14367.0,31.4154,31.4227,31.3792,31.4227,14367.0
2016-12-22 11:45:00,43.32,43.32,43.29,43.29,5700.0,31.4154,31.4154,31.3937,31.3937,5700.0
2016-12-22 11:50:00,43.29,43.3,43.25,43.25,14332.5,31.3937,31.4009,31.3647,31.3647,14332.5
2016-12-22 11:55:00,43.25,43.29,43.22,43.27,13503.0,31.3647,31.3937,31.3429,31.3792,13503.0
2016-12-22 12:00:00,43.27,43.27,43.21,43.23,8218.5,31.3792,31.3792,31.3357,31.3502,8218.5
2016-12-22 12:05:00,43.26,43.26,43.23,43.23,8179.5,31.3719,31.3719,31.3502,31.3502,8179.5
2016-12-22 12:10:00,43.23,43.26,43.22,43.23,11599.5,31.3502,31.3719,31.3429,31.3502,11599.5
2016-12-22 12:15:00,43.23,43.24,43.22,43.23,6450.0,31.3502,31.3574,31.3429,31.3502,6450.0
2016-12-22 12:20:00,43.22,43.23,43.18,43.19,7950.0,31.3429,31.3502,31.3139,31.3211,7950.0
2016-12-22 12:25:00,43.21,43.25,43.19,43.25,5736.0,31.3357,31.3647,31.3211,31.3647,5736.0
2016-12-22 12:30:00,43.25,43.29,43.25,43.28,8013.0,31.3647,31.3937,31.3647,31.3864,8013.0
2016-12-22 12:35:00,43.29,43.32,43.28,43.32,8172.0,31.3937,31.4154,31.3864,31.4154,8172.0
2016-12-22 12:40:00,43.33,43.33,43.3,43.31,7626.0,31.4227,31.4227,31.4009,31.4082,7626.0
2016-12-22 12:45:00,43.32,43.41,43.32,43.41,44752.5,31.4154,31.4807,31.4154,31.4807,44752.5
2016-12-22 12:50:00,43.4,43.41,43.39,43.41,8116.5,31.4734,31.4807,31.4662,31.4807,8116.5
2016-12-22 12:55:00,43.41,43.41,43.38,43.39,12975.0,31.4807,31.4807,31.4589,31.4662,12975.0
2016-12-22 13:00:00,43.38,43.38,43.35,43.38,8463.0,31.4589,31.4589,31.4372,31.4589,8463.0
2016-12-22 13:05:00,43.37,43.39,43.36,43.39,4492.5,31.4517,31.4662,31.4444,31.4662,4492.5
2016-12-22 13:10:00,43.41,43.43,43.39,43.43,6880.5,31.4807,31.4952,31.4662,31.4952,6880.5
2016-12-22 13:15:00,43.43,43.45,43.42,43.43,5281.5,31.4952,31.5097,31.4879,31.4952,5281.5
2016-12-22 13:20:00,43.44,43.45,43.4,43.4,12219.0,31.5024,31.5097,31.4734,31.4734,12219.0
2016-12-22 13:25:00,43.38,43.4,43.37,43.39,6162.0,31.4589,31.4734,31.4517,31.4662,6162.0
2016-12-22 13:30:00,43.39,43.42,43.37,43.42,7395.0,31.4662,31.4879,31.4517,31.4879,7395.0
2016-12-22 13:35:00,43.41,43.45,43.4,43.45,6553.5,31.4807,31.5097,31.4734,31.5097,6553.5
2016-12-22 13:40:00,43.45,43.53,43.45,43.51,14304.0,31.5097,31.5677,31.5097,31.5532,14304.0
2016-12-22 13:45:00,43.51,43.56,43.51,43.56,17379.0,31.5532,31.5895,31.5532,31.5895,17379.0
2016-12-22 13:50:00,43.56,43.57,43.51,43.51,8392.5,31.5895,31.5967,31.5532,31.5532,8392.5
2016-12-22 13:55:00,43.51,43.53,43.5,43.5,2719.5,31.5532,31.5677,31.546,31.546,2719.5
2016-12-22 14:00:00,43.5,43.51,43.49,43.49,10716.0,31.546,31.5532,31.5387,31.5387,10716.0
2016-12-22 14:05:00,43.51,43.52,43.48,43.49,10876.5,31.5532,31.5605,31.5315,31.5387,10876.5
2016-12-22 14:10:00,43.49,43.5,43.47,43.47,4996.5,31.5387,31.546,31.5242,31.5242,4996.5
2016-12-22 14:15:00,43.46,43.48,43.45,43.47,8965.5,31.517,31.5315,31.5097,31.5242,8965.5
2016-12-22 14:20:00,43.47,43.47,43.44,43.46,8338.5,31.5242,31.5242,31.5024,31.517,8338.5
2016-12-22 14:25:00,43.45,43.49,43.45,43.46,15213.0,31.5097,31.5387,31.5097,31.517,15213.0
2016-12-22 14:30:00,43.45,43.46,43.43,43.44,7300.5,31.5097,31.517,31.4952,31.5024,7300.5
2016-12-22 14:35:00,43.42,43.45,43.42,43.43,6829.5,31.4879,31.5097,31.4879,31.4952,6829.5
2016-12-22 14:40:00,43.43,43.45,43.42,43.45,8107.5,31.4952,31.5097,31.4879,31.5097,8107.5
2016-12-22 14:45:00,43.46,43.46,43.43,43.43,7599.0,31.517,31.517,31.4952,31.4952,7599.0
2016-12-22 14:50:00,43.43,43.45,43.41,43.44,12133.5,31.4952,31.5097,31.4807,31.5024,12133.5
2016-12-22 14:55:00,43.45,43.48,43.44,43.47,8406.0,31.5097,31.5315,31.5024,31.5242,8406.0
2016-12-22 15:00:00,43.47,43.47,43.43,43.47,13698.0,31.5242,31.5242,31.4952,31.5242,13698.0
2016-12-22 15:05:00,43.45,43.45,43.39,43.41,9055.5,31.5097,31.5097,31.4662,31.4807,9055.5
2016-12-22 15:10:00,43.4,43.41,43.36,43.37,12622.5,31.4734,31.4807,31.4444,31.4517,12622.5
2016-12-22 15:15:00,43.37,43.42,43.37,43.41,8830.5,31.4517,31.4879,31.4517,31.4807,8830.5
2016-12-22 15:20:00,43.4,43.41,43.38,43.41,8925.0,31.4734,31.4807,31.4589,31.4807,8925.0
2016-12-22 15:25:00,43.41,43.43,43.4,43.41,8317.5,31.4807,31.4952,31.4734,31.4807,8317.5
2016-12-22 15:30:00,43.41,43.42,43.39,43.4,27807.0,31.4807,31.4879,31.4662,31.4734,27807.0
2016-12-22 15:35:00,43.4,43.41,43.39,43.41,11781.0,31.4734,31.4807,31.4662,31.4807,11781.0
2016-12-22 15:40:00,43.41,43.43,43.39,43.39,14478.0,31.4807,31.4952,31.4662,31.4662,14478.0
2016-12-22 15:45:00,43.38,43.41,43.37,43.37,28812.0,31.4589,31.4807,31.4517,31.4517,28812.0
2016-12-22 15:50:00,43.37,43.4,43.37,43.4,66447.0,31.4517,31.4734,31.4517,31.4734,66447.0
2016-12-22 15:55:00,43.4,43.45,43.39,43.43,83548.5,31.4734,31.5097,31.4662,31.4952,83548.5
2016-12-23 09:30:00,43.45,43.59,43.34,43.59,24844.5,31.5097,31.6112,31.4299,31.6112,24844.5
2016-12-23 09:35:00,43.63,43.65,43.56,43.64,2440.5,31.6402,31.6547,31.5895,31.6475,2440.5
2016-12-23 09:40:00,43.66,43.66,43.55,43.55,3630.0,31.662,31.662,31.5822,31.5822,3630.0
2016-12-23 09:45:00,43.54,43.56,43.45,43.51,23151.0,31.575,31.5895,31.5097,31.5532,23151.0
2016-12-23 09:50:00,43.51,43.58,43.5,43.58,4800.0,31.5532,31.604,31.546,31.604,4800.0
2016-12-23 09:55:00,43.55,43.57,43.47,43.49,5010.0,31.5822,31.5967,31.5242,31.5387,5010.0
2016-12-23 10:00:00,43.48,43.57,43.47,43.56,5352.0,31.5315,31.5967,31.5242,31.5895,5352.0
2016-12-23 10:05:00,43.57,43.63,43.57,43.63,20523.0,31.5967,31.6402,31.5967,31.6402,20523.0
2016-12-23 10:10:00,43.63,43.63,43.57,43.62,3312.0,31.6402,31.6402,31.5967,31.633,3312.0
2016-12-23 10:15:00,43.62,43.63,43.61,43.63,3000.0,31.633,31.6402,31.6257,31.6402,3000.0
2016-12-23 10:20:00,43.59,43.65,43.58,43.65,7222.5,31.6112,31.6547,31.604,31.6547,7222.5
2016-12-23 10:25:00,43.65,43.68,43.65,43.68,2850.0,31.6547,31.6765,31.6547,31.6765,2850.0
2016-12-23 10:30:00,43.69,43.72,43.65,43.72,14700.0,31.6837,31.7055,31.6547,31.7055,14700.0
2016-12-23 10:35:00,43.73,43.76,43.73,43.73,7905.0,31.7128,31.7345,31.7128,31.7128,7905.0
2016-12-23 10:40:00,43.74,43.81,43.73,43.79,21822.0,31.72,31.7708,31.7128,31.7563,21822.0
2016-12-23 10:45:00,43.79,43.87,43.79,43.85,41368.5,31.7563,31.8143,31.7563,31.7998,41368.5
2016-12-23 10:50:00,43.85,43.85,43.72,43.75,14869.5,31.7998,31.7998,31.7055,31.7273,14869.5
2016-12-23 10:55:00,43.76,43.81,43.76,43.81,8467.5,31.7345,31.7708,31.7345,31.7708,8467.5
2016-12-23 11:00:00,43.81,43.81,43.77,43.77,8398.5,31.7708,31.7708,31.7418,31.7418,8398.5
2016-12-23 11:05:00,43.75,43.8,43.75,43.79,7735.5,31.7273,31.7635,31.7273,31.7563,7735.5
2016-12-23 11:10:00,43.79,43.81,43.78,43.79,7350.0,31.7563,31.7708,31.749,31.7563,7350.0
2016-12-23 11:15:00,43.79,43.83,43.78,43.8,11079.0,31.7563,31.7853,31.749,31.7635,11079.0
2016-12-23 11:20:00,43.8,43.84,43.78,43.83,15580.5,31.7635,31.7925,31.749,31.7853,15580.5
2016-12-23 11:25:00,43.83,43.89,43.82,43.89,31942.5,31.7853,31.8288,31.778,31.8288,31942.5
2016-12-23 11:30:00,43.88,43.88,43.84,43.85,6927.0,31.8215,31.8215,31.7925,31.7998,6927.0
2016-12-23 11:35:00,43.85,43.88,43.85,43.87,10864.5,31.7998,31.8215,31.7998,31.8143,10864.5
2016-12-23 11:40:00,43.87,43.87,43.85,43.85,8292.0,31.8143,31.8143,31.7998,31.7998,8292.0
2016-12-23 11:45:00,43.85,43.89,43.85,43.89,6618.0,31.7998,31.8288,31.7998,31.8288,6618.0
2016-12-23 11:50:00,43.89,43.89,43.86,43.87,6427.5,31.8288,31.8288,31.807,31.8143,6427.5
2016-12-23 11:55:00,43.87,43.87,43.83,43.83,7927.5,31.8143,31.8143,31.7853,31.7853,7927.5
2016-12-23 12:00:00,43.82,43.82,43.77,43.77,6118.5,31.778,31.778,31.7418,31.7418,6118.5
2016-12-23 12:05:00,43.76,43.77,43.73,43.74,7116.0,31.7345,31.7418,31.7128,31.72,7116.0
2016-12-23 12:10:00,43.73,43.74,43.71,43.71,3528.0,31.7128,31.72,31.6983,31.6983,3528.0
2016-12-23 12:15:00,43.73,43.73,43.71,43.72,1671.0,31.7128,31.7128,31.6983,31.7055,1671.0
2016-12-23 12:20:00,43.71,43.73,43.71,43.72,2662.5,31.6983,31.7128,31.6983,31.7055,2662.5
2016-12-23 12:25:00,43.71,43.72,43.71,43.71,2682.0,31.6983,31.7055,31.6983,31.6983,2682.0
2016-12-23 12:30:00,43.71,43.73,43.71,43.71,1410.0,31.6983,31.7128,31.6983,31.6983,1410.0
2016-12-23 12:35:00,43.73,43.73,43.71,43.71,2715.0,31.7128,31.7128,31.6983,31.6983,2715.0
2016-12-23 12:40:00,43.72,43.73,43.71,43.72,600.0,31.7055,31.7128,31.6983,31.7055,600.0
2016-12-23 12:45:00,43.71,43.73,43.71,43.73,2758.5,31.6983,31.7128,31.6983,31.7128,2758.5
2016-12-23 12:50:00,43.7,43.72,43.7,43.71,2400.0,31.691,31.7055,31.691,31.6983,2400.0
2016-12-23 12:55:00,43.71,43.72,43.69,43.69,6118.5,31.6983,31.7055,31.6837,31.6837,6118.5
2016-12-23 13:00:00,43.69,43.7,43.67,43.69,2770.5,31.6837,31.691,31.6692,31.6837,2770.5
2016-12-23 13:05:00,43.68,43.68,43.64,43.65,5104.5,31.6765,31.6765,31.6475,31.6547,5104.5
2016-12-23 13:10:00,43.65,43.65,43.61,43.61,3564.0,31.6547,31.6547,31.6257,31.6257,3564.0
2016-12-23 13:15:00,43.61,43.66,43.61,43.66,3873.0,31.6257,31.662,31.6257,31.662,3873.0
2016-12-23 13:20:00,43.65,43.66,43.65,43.65,3693.0,31.6547,31.662,31.6547,31.6547,3693.0
2016-12-23 13:25:00,43.66,43.66,43.63,43.64,8896.5,31.662,31.662,31.6402,31.6475,8896.5
2016-12-23 13:30:00,43.63,43.65,43.63,43.63,17304.0,31.6402,31.6547,31.6402,31.6402,17304.0
2016-12-23 13:35:00,43.65,43.65,43.61,43.61,5523.0,31.6547,31.6547,31.6257,31.6257,5523.0
2016-12-23 13:40:00,43.62,43.63,43.61,43.61,2121.0,31.633,31.6402,31.6257,31.6257,2121.0
2016-12-23 13:45:00,43.61,43.61,43.57,43.59,8133.0,31.6257,31.6257,31.5967,31.6112,8133.0
2016-12-23 13:50:00,43.59,43.6,43.58,43.59,781.5,31.6112,31.6185,31.604,31.6112,781.5
2016-12-23 13:55:00,43.59,43.62,43.58,43.6,4887.0,31.6112,31.633,31.604,31.6185,4887.0
2016-12-23 14:00:00,43.6,43.62,43.59,43.61,2325.0,31.6185,31.633,31.6112,31.6257,2325.0
2016-12-23 14:05:00,43.61,43.65,43.61,43.65,2775.0,31.6257,31.6547,31.6257,31.6547,2775.0
2016-12-23 14:10:00,43.67,43.67,43.65,43.67,2494.5,31.6692,31.6692,31.6547,31.6692,2494.5
2016-12-23 14:15:00,43.68,43.69,43.67,43.68,3927.0,31.6765,31.6837,31.6692,31.6765,3927.0
2016-12-23 14:20:00,43.67,43.67,43.63,43.64,9795.0,31.6692,31.6692,31.6402,31.6475,9795.0
2016-12-23 14:25:00,43.63,43.63,43.62,43.62,1764.0,31.6402,31.6402,31.633,31.633,1764.0
2016-12-23 14:30:00,43.61,43.67,43.61,43.66,22258.5,31.6257,31.6692,31.6257,31.662,22258.5
2016-12-23 14:35:00,43.66,43.68,43.64,43.67,22906.5,31.662,31.6765,31.6475,31.6692,22906.5
2016-12-23 14:40:00,43.67,43.67,43.63,43.65,12300.0,31.6692,31.6692,31.6402,31.6547,12300.0
2016-12-23 14:45:00,43.65,43.65,43.63,43.63,11023.5,31.6547,31.6547,31.6402,31.6402,11023.5
2016-12-23 14:50:00,43.63,43.63,43.6,43.61,10848.0,31.6402,31.6402,31.6185,31.6257,10848.0
2016-12-23 14:55:00,43.61,43.63,43.6,43.61,4366.5,31.6257,31.6402,31.6185,31.6257,4366.5
2016-12-23 15:00:00,43.61,43.63,43.61,43.63,17476.5,31.6257,31.6402,31.6257,31.6402,17476.5
2016-12-23 15:05:00,43.62,43.62,43.61,43.62,5494.5,31.633,31.633,31.6257,31.633,5494.5
2016-12-23 15:10:00,43.62,43.63,43.61,43.61,6786.0,31.633,31.6402,31.6257,31.6257,6786.0
2016-12-23 15:15:00,43.61,43.63,43.61,43.61,8853.0,31.6257,31.6402,31.6257,31.6257,8853.0
2016-12-23 15:20:00,43.61,43.63,43.61,43.63,12967.5,31.6257,31.6402,31.6257,31.6402,12967.5
2016-12-23 15:25:00,43.63,43.63,43.61,43.62,13506.0,31.6402,31.6402,31.6257,31.633,13506.0
2016-12-23 15:30:00,43.62,43.63,43.61,43.61,18699.0,31.633,31.6402,31.6257,31.6257,18699.0
2016-12-23 15:35:00,43.61,43.62,43.6,43.6,37836.0,31.6257,31.633,31.6185,31.6185,37836.0
2016-12-23 15:40:00,43.6,43.63,43.59,43.61,38271.0,31.6185,31.6402,31.6112,31.6257,38271.0
2016-12-23 15:45:00,43.61,43.62,43.59,43.6,21472.5,31.6257,31.633,31.6112,31.6185,21472.5
2016-12-23 15:50:00,43.61,43.61,43.6,43.61,16821.0,31.6257,31.6257,31.6185,31.6257,16821.0
2016-12-23 15:55:00,43.61,43.65,43.59,43.62,106275.0,31.6257,31.6547,31.6112,31.633,106275.0
2016-12-27 09:30:00,43.69,43.96,43.57,43.91,22039.5,31.6837,31.8795,31.5967,31.8433,22039.5
2016-12-27 09:35:00,43.91,43.93,43.83,43.84,4500.0,31.8433,31.8578,31.7853,31.7925,4500.0
2016-12-27 09:40:00,43.85,43.87,43.79,43.82,7107.0,31.7998,31.8143,31.7563,31.778,7107.0
2016-12-27 09:45:00,43.84,43.93,43.8,43.84,21366.0,31.7925,31.8578,31.7635,31.7925,21366.0
2016-12-27 09:50:00,43.85,43.97,43.85,43.97,6900.0,31.7998,31.8868,31.7998,31.8868,6900.0
2016-12-27 09:55:00,43.95,44.0,43.94,43.99,11751.0,31.8723,31.9086,31.865,31.9013,11751.0
2016-12-27 10:00:00,43.98,44.01,43.9,43.9,9639.0,31.8941,31.9158,31.836,31.836,9639.0
2016-12-27 10:05:00,43.9,43.98,43.84,43.92,10069.5,31.836,31.8941,31.7925,31.8505,10069.5
2016-12-27 10:10:00,43.93,43.95,43.79,43.79,14250.0,31.8578,31.8723,31.7563,31.7563,14250.0
2016-12-27 10:15:00,43.79,43.82,43.76,43.77,8700.0,31.7563,31.778,31.7345,31.7418,8700.0
2016-12-27 10:20:00,43.75,43.77,43.73,43.77,4995.0,31.7273,31.7418,31.7128,31.7418,4995.0
2016-12-27 10:25:00,43.77,43.78,43.75,43.75,5700.0,31.7418,31.749,31.7273,31.7273,5700.0
2016-12-27 10:30:00,43.75,43.79,43.75,43.75,8302.5,31.7273,31.7563,31.7273,31.7273,8302.5
2016-12-27 10:35:00,43.75,43.77,43.73,43.73,5985.0,31.7273,31.7418,31.7128,31.7128,5985.0
2016-12-27 10:40:00,43.73,43.73,43.65,43.65,7347.0,31.7128,31.7128,31.6547,31.6547,7347.0
2016-12-27 10:45:00,43.65,43.66,43.61,43.61,7078.5,31.6547,31.662,31.6257,31.6257,7078.5
2016-12-27 10:50:00,43.61,43.63,43.61,43.63,6622.5,31.6257,31.6402,31.6257,31.6402,6622.5
2016-12-27 10:55:00,43.62,43.63,43.6,43.63,6060.0,31.633,31.6402,31.6185,31.6402,6060.0
2016-12-27 11:00:00,43.64,43.69,43.64,43.67,7117.5,31.6475,31.6837,31.6475,31.6692,7117.5
2016-12-27 11:05:00,43.67,43.71,43.67,43.71,6379.5,31.6692,31.6983,31.6692,31.6983,6379.5
2016-12-27 11:10:00,43.71,43.75,43.69,43.69,5323.5,31.6983,31.7273,31.6837,31.6837,5323.5
2016-12-27 11:15:00,43.71,43.71,43.66,43.66,4392.0,31.6983,31.6983,31.662,31.662,4392.0
2016-12-27 11:20:00,43.67,43.67,43.65,43.65,2700.0,31.6692,31.6692,31.6547,31.6547,2700.0
2016-12-27 11:25:00,43.65,43.65,43.63,43.64,6682.5,31.6547,31.6547,31.6402,31.6475,6682.5
2016-12-27 11:30:00,43.64,43.67,43.63,43.65,4549.5,31.6475,31.6692,31.6402,31.6547,4549.5
2016-12-27 11:35:00,43.64,43.67,43.63,43.67,3732.0,31.6475,31.6692,31.6402,31.6692,3732.0
2016-12-27 11:40:00,43.66,43.73,43.66,43.72,5062.5,31.662,31.7128,31.662,31.7055,5062.5
2016-12-27 11:45:00,43.73,43.73,43.7,43.71,6900.0,31.7128,31.7128,31.691,31.6983,6900.0
2016-12-27 11:50:00,43.71,43.71,43.64,43.64,3157.5,31.6983,31.6983,31.6475,31.6475,3157.5
2016-12-27 11:55:00,43.63,43.63,43.6,43.6,4866.0,31.6402,31.6402,31.6185,31.6185,4866.0
2016-12-27 12:00:00,43.59,43.63,43.59,43.63,8122.5,31.6112,31.6402,31.6112,31.6402,8122.5
2016-12-27 12:05:00,43.63,43.65,43.61,43.63,3978.0,31.6402,31.6547,31.6257,31.6402,3978.0
2016-12-27 12:10:00,43.64,43.67,43.63,43.65,39480.0,31.6475,31.6692,31.6402,31.6547,39480.0
2016-12-27 12:15:00,43.65,43.67,43.65,43.67,1615.5,31.6547,31.6692,31.6547,31.6692,1615.5
2016-12-27 12:20:00,43.66,43.66,43.63,43.64,3664.5,31.662,31.662,31.6402,31.6475,3664.5
2016-12-27 12:25:00,43.63,43.64,43.61,43.63,3705.0,31.6402,31.6475,31.6257,31.6402,3705.0
2016-12-27 12:30:00,43.63,43.66,43.63,43.64,2700.0,31.6402,31.662,31.6402,31.6475,2700.0
2016-12-27 12:35:00,43.63,43.63,43.59,43.6,3000.0,31.6402,31.6402,31.6112,31.6185,3000.0
2016-12-27 12:40:00,43.6,43.63,43.6,43.62,2850.0,31.6185,31.6402,31.6185,31.633,2850.0
2016-12-27 12:45:00,43.62,43.63,43.6,43.63,4900.5,31.633,31.6402,31.6185,31.6402,4900.5
2016-12-27 12:50:00,43.64,43.64,43.62,43.63,7069.5,31.6475,31.6475,31.633,31.6402,7069.5
2016-12-27 12:55:00,43.63,43.63,43.61,43.61,1200.0,31.6402,31.6402,31.6257,31.6257,1200.0
2016-12-27 13:00:00,43.61,43.63,43.61,43.63,900.0,31.6257,31.6402,31.6257,31.6402,900.0
2016-12-27 13:05:00,43.63,43.63,43.61,43.62,5187.0,31.6402,31.6402,31.6257,31.633,5187.0
2016-12-27 13:10:00,43.63,43.64,43.63,43.63,3496.5,31.6402,31.6475,31.6402,31.6402,3496.5
2016-12-27 13:15:00,43.63,43.63,43.61,43.63,1854.0,31.6402,31.6402,31.6257,31.6402,1854.0
2016-12-27 13:20:00,43.61,43.63,43.61,43.63,750.0,31.6257,31.6402,31.6257,31.6402,750.0
2016-12-27 13:25:00,43.63,43.63,43.62,43.62,17212.5,31.6402,31.6402,31.633,31.633,17212.5
2016-12-27 13:30:00,43.63,43.64,43.62,43.64,6235.5,31.6402,31.6475,31.633,31.6475,6235.5
2016-12-27 13:35:00,43.64,43.69,43.64,43.69,3042.0,31.6475,31.6837,31.6475,31.6837,3042.0
2016-12-27 13:40:00,43.7,43.7,43.69,43.69,1465.5,31.691,31.691,31.6837,31.6837,1465.5
2016-12-27 13:45:00,43.69,43.71,43.69,43.69,1950.0,31.6837,31.6983,31.6837,31.6837,1950.0
2016-12-27 13:50:00,43.71,43.71,43.68,43.69,2866.5,31.6983,31.6983,31.6765,31.6837,2866.5
2016-12-27 13:55:00,43.68,43.69,43.67,43.67,1113.0,31.6765,31.6837,31.6692,31.6692,1113.0
2016-12-27 14:00:00,43.71,43.73,43.71,43.72,2385.0,31.6983,31.7128,31.6983,31.7055,2385.0
2016-12-27 14:05:00,43.72,43.75,43.71,43.75,1318.5,31.7055,31.7273,31.6983,31.7273,1318.5
2016-12-27 14:10:00,43.74,43.75,43.73,43.75,2530.5,31.72,31.7273,31.7128,31.7273,2530.5
2016-12-27 14:15:00,43.75,43.8,43.75,43.8,1650.0,31.7273,31.7635,31.7273,31.7635,1650.0
2016-12-27 14:20:00,43.81,43.81,43.78,43.81,13050.0,31.7708,31.7708,31.749,31.7708,13050.0
2016-12-27 14:25:00,43.8,43.84,43.8,43.81,6420.0,31.7635,31.7925,31.7635,31.7708,6420.0
2016-12-27 14:30:00,43.83,43.83,43.79,43.79,14724.0,31.7853,31.7853,31.7563,31.7563,14724.0
2016-12-27 14:35:00,43.79,43.84,43.79,43.83,2871.0,31.7563,31.7925,31.7563,31.7853,2871.0
2016-12-27 14:40:00,43.83,43.83,43.81,43.82,2071.5,31.7853,31.7853,31.7708,31.778,2071.5
2016-12-27 14:45:00,43.81,43.85,43.81,43.84,5692.5,31.7708,31.7998,31.7708,31.7925,5692.5
2016-12-27 14:50:00,43.83,43.83,43.81,43.81,2101.5,31.7853,31.7853,31.7708,31.7708,2101.5
2016-12-27 14:55:00,43.81,43.81,43.79,43.79,1807.5,31.7708,31.7708,31.7563,31.7563,1807.5
2016-12-27 15:00:00,43.77,43.82,43.77,43.81,5244.0,31.7418,31.778,31.7418,31.7708,5244.0
2016-12-27 15:05:00,43.81,43.81,43.8,43.8,1350.0,31.7708,31.7708,31.7635,31.7635,1350.0
2016-12-27 15:10:00,43.79,43.81,43.79,43.79,4414.5,31.7563,31.7708,31.7563,31.7563,4414.5
2016-12-27 15:15:00,43.79,43.81,43.79,43.81,1741.5,31.7563,31.7708,31.7563,31.7708,1741.5
2016-12-27 15:20:00,43.81,43.81,43.79,43.81,3720.0,31.7708,31.7708,31.7563,31.7708,3720.0
2016-12-27 15:25:00,43.82,43.83,43.8,43.82,6520.5,31.778,31.7853,31.7635,31.778,6520.5
2016-12-27 15:30:00,43.81,43.81,43.79,43.79,5826.0,31.7708,31.7708,31.7563,31.7563,5826.0
2016-12-27 15:35:00,43.79,43.79,43.77,43.78,9508.5,31.7563,31.7563,31.7418,31.749,9508.5
2016-12-27 15:40:00,43.78,43.81,43.77,43.79,11965.5,31.749,31.7708,31.7418,31.7563,11965.5
2016-12-27 15:45:00,43.78,43.79,43.74,43.76,17946.0,31.749,31.7563,31.72,31.7345,17946.0
2016-12-27 15:50:00,43.77,43.77,43.75,43.76,10983.0,31.7418,31.7418,31.7273,31.7345,10983.0
2016-12-27 15:55:00,43.76,43.77,43.73,43.75,46473.0,31.7345,31.7418,31.7128,31.7273,46473.0
2016-12-28 09:30:00,43.91,43.99,43.87,43.89,29916.0,31.8433,31.9013,31.8143,31.8288,29916.0
2016-12-28 09:35:00,43.89,43.93,43.81,43.85,9906.0,31.8288,31.8578,31.7708,31.7998,9906.0
2016-12-28 09:40:00,43.84,43.95,43.78,43.93,21378.0,31.7925,31.8723,31.749,31.8578,21378.0
2016-12-28 09:45:00,43.93,43.96,43.89,43.91,70851.0,31.8578,31.8795,31.8288,31.8433,70851.0
2016-12-28 09:50:00,43.91,43.91,43.72,43.73,40510.5,31.8433,31.8433,31.7055,31.7128,40510.5
2016-12-28 09:55:00,43.74,43.78,43.65,43.67,38902.5,31.72,31.749,31.6547,31.6692,38902.5
2016-12-28 10:00:00,43.66,43.68,43.54,43.58,17965.5,31.662,31.6765,31.575,31.604,17965.5
2016-12-28 10:05:00,43.59,43.6,43.53,43.53,12970.5,31.6112,31.6185,31.5677,31.5677,12970.5
2016-12-28 10:10:00,43.52,43.52,43.47,43.48,10638.0,31.5605,31.5605,31.5242,31.5315,10638.0
2016-12-28 10:15:00,43.49,43.58,43.49,43.53,13200.0,31.5387,31.604,31.5387,31.5677,13200.0
2016-12-28 10:20:00,43.53,43.57,43.49,43.55,9378.0,31.5677,31.5967,31.5387,31.5822,9378.0
2016-12-28 10:25:00,43.55,43.56,43.51,43.53,9406.5,31.5822,31.5895,31.5532,31.5677,9406.5
2016-12-28 10:30:00,43.53,43.55,43.46,43.48,15264.0,31.5677,31.5822,31.517,31.5315,15264.0
2016-12-28 10:35:00,43.48,43.53,43.48,43.53,8533.5,31.5315,31.5677,31.5315,31.5677,8533.5
2016-12-28 10:40:00,43.53,43.57,43.53,43.55,11145.0,31.5677,31.5967,31.5677,31.5822,11145.0
2016-12-28 10:45:00,43.55,43.61,43.55,43.61,4128.0,31.5822,31.6257,31.5822,31.6257,4128.0
2016-12-28 10:50:00,43.61,43.63,43.57,43.58,11266.5,31.6257,31.6402,31.5967,31.604,11266.5
2016-12-28 10:55:00,43.58,43.58,43.49,43.49,9600.0,31.604,31.604,31.5387,31.5387,9600.0
2016-12-28 11:00:00,43.5,43.52,43.49,43.52,14400.0,31.546,31.5605,31.5387,31.5605,14400.0
2016-12-28 11:05:00,43.53,43.53,43.48,43.49,7500.0,31.5677,31.5677,31.5315,31.5387,7500.0
2016-12-28 11:10:00,43.49,43.51,43.46,43.46,15601.5,31.5387,31.5532,31.517,31.517,15601.5
2016-12-28 11:15:00,43.46,43.48,43.43,43.45,15118.5,31.517,31.5315,31.4952,31.5097,15118.5
2016-12-28 11:20:00,43.45,43.57,43.45,43.56,18900.0,31.5097,31.5967,31.5097,31.5895,18900.0
2016-12-28 11:25:00,43.55,43.63,43.55,43.62,3928.5,31.5822,31.6402,31.5822,31.633,3928.5
2016-12-28 11:30:00,43.62,43.65,43.61,43.64,7410.0,31.633,31.6547,31.6257,31.6475,7410.0
2016-12-28 11:35:00,43.64,43.64,43.59,43.63,8922.0,31.6475,31.6475,31.6112,31.6402,8922.0
2016-12-28 11:40:00,43.62,43.62,43.58,43.59,8389.5,31.633,31.633,31.604,31.6112,8389.5
2016-12-28 11:45:00,43.58,43.61,43.58,43.59,4950.0,31.604,31.6257,31.604,31.6112,4950.0
2016-12-28 11:50:00,43.59,43.59,43.57,43.57,6817.5,31.6112,31.6112,31.5967,31.5967,6817.5
2016-12-28 11:55:00,43.57,43.6,43.54,43.57,22629.0,31.5967,31.6185,31.575,31.5967,22629.0
2016-12-28 12:00:00,43.58,43.58,43.53,43.53,18000.0,31.604,31.604,31.5677,31.5677,18000.0
2016-12-28 12:05:00,43.52,43.53,43.5,43.51,59383.5,31.5605,31.5677,31.546,31.5532,59383.5
2016-12-28 12:10:00,43.52,43.52,43.43,43.43,10923.0,31.5605,31.5605,31.4952,31.4952,10923.0
2016-12-28 12:15:00,43.43,43.45,43.41,43.45,6150.0,31.4952,31.5097,31.4807,31.5097,6150.0
2016-12-28 12:20:00,43.45,43.45,43.37,43.37,8322.0,31.5097,31.5097,31.4517,31.4517,8322.0
2016-12-28 12:25:00,43.37,43.41,43.36,43.4,8580.0,31.4517,31.4807,31.4444,31.4734,8580.0
2016-12-28 12:30:00,43.39,43.41,43.37,43.37,8641.5,31.4662,31.4807,31.4517,31.4517,8641.5
2016-12-28 12:35:00,43.37,43.39,43.37,43.37,4533.0,31.4517,31.4662,31.4517,31.4517,4533.0
2016-12-28 12:40:00,43.37,43.39,43.31,43.31,12628.5,31.4517,31.4662,31.4082,31.4082,12628.5
2016-12-28 12:45:00,43.3,43.35,43.27,43.35,7210.5,31.4009,31.4372,31.3792,31.4372,7210.5
2016-12-28 12:50:00,43.34,43.34,43.33,43.33,12789.0,31.4299,31.4299,31.4227,31.4227,12789.0
2016-12-28 12:55:00,43.32,43.35,43.31,43.35,6472.5,31.4154,31.4372,31.4082,31.4372,6472.5
2016-12-28 13:00:00,43.35,43.38,43.33,43.37,9798.0,31.4372,31.4589,31.4227,31.4517,9798.0
2016-12-28 13:05:00,43.37,43.39,43.36,43.38,8091.0,31.4517,31.4662,31.4444,31.4589,8091.0
2016-12-28 13:10:00,43.37,43.38,43.33,43.33,9300.0,31.4517,31.4589,31.4227,31.4227,9300.0
2016-12-28 13:15:00,43.35,43.35,43.3,43.31,19950.0,31.4372,31.4372,31.4009,31.4082,19950.0
2016-12-28 13:20:00,43.29,43.36,43.29,43.36,4132.5,31.3937,31.4444,31.3937,31.4444,4132.5
2016-12-28 13:25:00,43.35,43.36,43.33,43.34,6027.0,31.4372,31.4444,31.4227,31.4299,6027.0
2016-12-28 13:30:00,43.35,43.35,43.33,43.33,2250.0,31.4372,31.4372,31.4227,31.4227,2250.0
2016-12-28 13:35:00,43.35,43.35,43.33,43.33,5550.0,31.4372,31.4372,31.4227,31.4227,5550.0
2016-12-28 13:40:00,43.33,43.33,43.28,43.29,5446.5,31.4227,31.4227,31.3864,31.3937,5446.5
2016-12-28 13:45:00,43.29,43.29,43.22,43.23,6000.0,31.3937,31.3937,31.3429,31.3502,6000.0
2016-12-28 13:50:00,43.25,43.3,43.25,43.27,7200.0,31.3647,31.4009,31.3647,31.3792,7200.0
2016-12-28 13:55:00,43.27,43.29,43.22,43.23,14691.0,31.3792,31.3937,31.3429,31.3502,14691.0
2016-12-28 14:00:00,43.23,43.31,43.23,43.29,8187.0,31.3502,31.4082,31.3502,31.3937,8187.0
2016-12-28 14:05:00,43.28,43.31,43.27,43.31,9300.0,31.3864,31.4082,31.3792,31.4082,9300.0
2016-12-28 14:10:00,43.31,43.31,43.27,43.29,3300.0,31.4082,31.4082,31.3792,31.3937,3300.0
2016-12-28 14:15:00,43.28,43.3,43.24,43.27,17838.0,31.3864,31.4009,31.3574,31.3792,17838.0
2016-12-28 14:20:00,43.28,43.3,43.25,43.26,7272.0,31.3864,31.4009,31.3647,31.3719,7272.0
2016-12-28 14:25:00,43.26,43.29,43.26,43.29,6924.0,31.3719,31.3937,31.3719,31.3937,6924.0
2016-12-28 14:30:00,43.27,43.3,43.27,43.3,14872.5,31.3792,31.4009,31.3792,31.4009,14872.5
2016-12-28 14:35:00,43.29,43.29,43.26,43.27,4950.0,31.3937,31.3937,31.3719,31.3792,4950.0
2016-12-28 14:40:00,43.26,43.27,43.24,43.25,7360.5,31.3719,31.3792,31.3574,31.3647,7360.5
2016-12-28 14:45:00,43.25,43.27,43.25,43.26,7459.5,31.3647,31.3792,31.3647,31.3719,7459.5
2016-12-28 14:50:00,43.25,43.26,43.21,43.24,11514.0,31.3647,31.3719,31.3357,31.3574,11514.0
2016-12-28 14:55:00,43.25,43.29,43.25,43.29,13309.5,31.3647,31.3937,31.3647,31.3937,13309.5
2016-12-28 15:00:00,43.28,43.35,43.28,43.35,12084.0,31.3864,31.4372,31.3864,31.4372,12084.0
2016-12-28 15:05:00,43.35,43.36,43.33,43.35,14952.0,31.4372,31.4444,31.4227,31.4372,14952.0
2016-12-28 15:10:00,43.34,43.36,43.33,43.34,10068.0,31.4299,31.4444,31.4227,31.4299,10068.0
2016-12-28 15:15:00,43.36,43.37,43.34,43.34,10048.5,31.4444,31.4517,31.4299,31.4299,10048.5
2016-12-28 15:20:00,43.33,43.37,43.33,43.37,14263.5,31.4227,31.4517,31.4227,31.4517,14263.5
2016-12-28 15:25:00,43.37,43.38,43.33,43.33,12525.0,31.4517,31.4589,31.4227,31.4227,12525.0
2016-12-28 15:30:00,43.34,43.38,43.3,43.37,54852.0,31.4299,31.4589,31.4009,31.4517,54852.0
2016-12-28 15:35:00,43.37,43.37,43.35,43.37,30003.0,31.4517,31.4517,31.4372,31.4517,30003.0
2016-12-28 15:40:00,43.37,43.37,43.29,43.3,36724.5,31.4517,31.4517,31.3937,31.4009,36724.5
2016-12-28 15:45:00,43.31,43.33,43.3,43.32,27465.0,31.4082,31.4227,31.4009,31.4154,27465.0
2016-12-28 15:50:00,43.32,43.33,43.27,43.31,64396.5,31.4154,31.4227,31.3792,31.4082,64396.5
2016-12-28 15:55:00,43.31,43.34,43.29,43.31,139923.0,31.4082,31.4299,31.3937,31.4082,139923.0
2016-12-29 09:30:00,43.31,43.52,43.25,43.5,19317.0,31.4082,31.5605,31.3647,31.546,19317.0
2016-12-29 09:35:00,43.5,43.53,43.43,43.5,20790.0,31.546,31.5677,31.4952,31.546,20790.0
2016-12-29 09:40:00,43.5,43.53,43.45,43.49,21495.0,31.546,31.5677,31.5097,31.5387,21495.0
2016-12-29 09:45:00,43.46,43.47,43.32,43.32,8062.5,31.517,31.5242,31.4154,31.4154,8062.5
2016-12-29 09:50:00,43.32,43.39,43.31,43.39,5815.5,31.4154,31.4662,31.4082,31.4662,5815.5
2016-12-29 09:55:00,43.4,43.41,43.33,43.35,9349.5,31.4734,31.4807,31.4227,31.4372,9349.5
2016-12-29 10:00:00,43.37,43.41,43.34,43.37,19908.0,31.4517,31.4807,31.4299,31.4517,19908.0
2016-12-29 10:05:00,43.35,43.35,43.27,43.31,35629.5,31.4372,31.4372,31.3792,31.4082,35629.5
2016-12-29 10:10:00,43.31,43.35,43.25,43.34,8919.0,31.4082,31.4372,31.3647,31.4299,8919.0
2016-12-29 10:15:00,43.34,43.35,43.31,43.33,21606.0,31.4299,31.4372,31.4082,31.4227,21606.0
2016-12-29 10:20:00,43.3,43.31,43.28,43.28,5580.0,31.4009,31.4082,31.3864,31.3864,5580.0
2016-12-29 10:25:00,43.27,43.33,43.27,43.29,9600.0,31.3792,31.4227,31.3792,31.3937,9600.0
2016-12-29 10:30:00,43.29,43.31,43.27,43.27,5421.0,31.3937,31.4082,31.3792,31.3792,5421.0
2016-12-29 10:35:00,43.27,43.29,43.25,43.29,8850.0,31.3792,31.3937,31.3647,31.3937,8850.0
2016-12-29 10:40:00,43.27,43.27,43.23,43.23,4597.5,31.3792,31.3792,31.3502,31.3502,4597.5
2016-12-29 10:45:00,43.23,43.24,43.18,43.19,8382.0,31.3502,31.3574,31.3139,31.3211,8382.0
2016-12-29 10:50:00,43.17,43.18,43.11,43.15,6615.0,31.3066,31.3139,31.2631,31.2921,6615.0
2016-12-29 10:55:00,43.15,43.18,43.13,43.13,5700.0,31.2921,31.3139,31.2776,31.2776,5700.0
2016-12-29 11:00:00,43.12,43.17,43.12,43.15,13375.5,31.2704,31.3066,31.2704,31.2921,13375.5
2016-12-29 11:05:00,43.15,43.19,43.14,43.17,11010.0,31.2921,31.3211,31.2849,31.3066,11010.0
2016-12-29 11:10:00,43.17,43.17,43.15,43.16,3949.5,31.3066,31.3066,31.2921,31.2994,3949.5
2016-12-29 11:15:00,43.15,43.16,43.09,43.13,9525.0,31.2921,31.2994,31.2486,31.2776,9525.0
2016-12-29 11:20:00,43.14,43.16,43.11,43.14,7920.0,31.2849,31.2994,31.2631,31.2849,7920.0
2016-12-29 11:25:00,43.14,43.17,43.13,43.15,8664.0,31.2849,31.3066,31.2776,31.2921,8664.0
2016-12-29 11:30:00,43.15,43.17,43.15,43.15,16651.5,31.2921,31.3066,31.2921,31.2921,16651.5
2016-12-29 11:35:00,43.15,43.17,43.13,43.13,31599.0,31.2921,31.3066,31.2776,31.2776,31599.0
2016-12-29 11:40:00,43.13,43.15,43.12,43.13,8031.0,31.2776,31.2921,31.2704,31.2776,8031.0
2016-12-29 11:45:00,43.13,43.15,43.07,43.09,50167.5,31.2776,31.2921,31.2341,31.2486,50167.5
2016-12-29 11:50:00,43.09,43.11,43.01,43.06,14631.0,31.2486,31.2631,31.1906,31.2269,14631.0
2016-12-29 11:55:00,43.04,43.07,43.03,43.05,15694.5,31.2124,31.2341,31.2051,31.2196,15694.5
2016-12-29 12:00:00,43.04,43.05,43.02,43.04,14293.5,31.2124,31.2196,31.1979,31.2124,14293.5
2016-12-29 12:05:00,43.04,43.04,42.97,42.97,18439.5,31.2124,31.2124,31.1616,31.1616,18439.5
2016-12-29 12:10:00,42.99,43.02,42.97,43.02,15289.5,31.1761,31.1979,31.1616,31.1979,15289.5
2016-12-29 12:15:00,43.01,43.02,42.99,43.0,17224.5,31.1906,31.1979,31.1761,31.1834,17224.5
2016-12-29 12:20:00,42.99,42.99,42.95,42.99,4950.0,31.1761,31.1761,31.1471,31.1761,4950.0
2016-12-29 12:25:00,42.99,43.02,42.99,43.0,13537.5,31.1761,31.1979,31.1761,31.1834,13537.5
2016-12-29 12:30:00,42.99,42.99,42.96,42.97,7585.5,31.1761,31.1761,31.1544,31.1616,7585.5
2016-12-29 12:35:00,42.97,42.98,42.95,42.97,6157.5,31.1616,31.1689,31.1471,31.1616,6157.5
2016-12-29 12:40:00,42.97,43.01,42.95,42.99,24172.5,31.1616,31.1906,31.1471,31.1761,24172.5
2016-12-29 12:45:00,42.99,43.02,42.99,43.0,37992.0,31.1761,31.1979,31.1761,31.1834,37992.0
2016-12-29 12:50:00,43.01,43.11,43.0,43.11,15157.5,31.1906,31.2631,31.1834,31.2631,15157.5
2016-12-29 12:55:00,43.1,43.11,43.05,43.05,6007.5,31.2559,31.2631,31.2196,31.2196,6007.5
2016-12-29 13:00:00,43.07,43.07,43.05,43.05,1650.0,31.2341,31.2341,31.2196,31.2196,1650.0
2016-12-29 13:05:00,43.05,43.05,43.04,43.05,3577.5,31.2196,31.2196,31.2124,31.2196,3577.5
2016-12-29 13:10:00,43.05,43.07,43.04,43.07,10171.5,31.2196,31.2341,31.2124,31.2341,10171.5
2016-12-29 13:15:00,43.07,43.07,43.05,43.07,7350.0,31.2341,31.2341,31.2196,31.2341,7350.0
2016-12-29 13:20:00,43.07,43.07,43.04,43.05,7207.5,31.2341,31.2341,31.2124,31.2196,7207.5
2016-12-29 13:25:00,43.06,43.08,43.05,43.07,11095.5,31.2269,31.2414,31.2196,31.2341,11095.5
2016-12-29 13:30:00,43.06,43.07,43.04,43.05,5400.0,31.2269,31.2341,31.2124,31.2196,5400.0
2016-12-29 13:35:00,43.04,43.05,43.01,43.03,7519.5,31.2124,31.2196,31.1906,31.2051,7519.5
2016-12-29 13:40:00,43.03,43.05,43.03,43.03,4186.5,31.2051,31.2196,31.2051,31.2051,4186.5
2016-12-29 13:45:00,43.04,43.05,43.01,43.01,5130.0,31.2124,31.2196,31.1906,31.1906,5130.0
2016-12-29 13:50:00,43.02,43.05,43.02,43.05,7687.5,31.1979,31.2196,31.1979,31.2196,7687.5
2016-12-29 13:55:00,43.03,43.04,43.02,43.04,8868.0,31.2051,31.2124,31.1979,31.2124,8868.0
2016-12-29 14:00:00,43.04,43.05,43.01,43.04,46839.0,31.2124,31.2196,31.1906,31.2124,46839.0
2016-12-29 14:05:00,43.04,43.04,43.01,43.02,18801.0,31.2124,31.2124,31.1906,31.1979,18801.0
2016-12-29 14:10:00,43.01,43.01,42.99,42.99,10021.5,31.1906,31.1906,31.1761,31.1761,10021.5
2016-12-29 14:15:00,42.99,43.01,42.99,43.01,4057.5,31.1761,31.1906,31.1761,31.1906,4057.5
2016-12-29 14:20:00,43.0,43.03,42.99,43.02,6112.5,31.1834,31.2051,31.1761,31.1979,6112.5
2016-12-29 14:25:00,43.01,43.01,42.96,42.98,7561.5,31.1906,31.1906,31.1544,31.1689,7561.5
2016-12-29 14:30:00,42.97,42.99,42.97,42.97,7612.5,31.1616,31.1761,31.1616,31.1616,7612.5
2016-12-29 14:35:00,42.97,42.99,42.97,42.99,5550.0,31.1616,31.1761,31.1616,31.1761,5550.0
2016-12-29 14:40:00,42.98,42.99,42.96,42.99,5353.5,31.1689,31.1761,31.1544,31.1761,5353.5
2016-12-29 14:45:00,43.0,43.01,42.97,42.97,16387.5,31.1834,31.1906,31.1616,31.1616,16387.5
2016-12-29 14:50:00,42.99,42.99,42.98,42.98,4650.0,31.1761,31.1761,31.1689,31.1689,4650.0
2016-12-29 14:55:00,42.98,42.99,42.97,42.99,2400.0,31.1689,31.1761,31.1616,31.1761,2400.0
2016-12-29 15:00:00,42.98,43.0,42.96,42.96,8242.5,31.1689,31.1834,31.1544,31.1544,8242.5
2016-12-29 15:05:00,42.96,42.97,42.92,42.93,28983.0,31.1544,31.1616,31.1253,31.1326,28983.0
2016-12-29 15:10:00,42.93,42.94,42.92,42.93,14259.0,31.1326,31.1399,31.1253,31.1326,14259.0
2016-12-29 15:15:00,42.93,42.94,42.91,42.93,26320.5,31.1326,31.1399,31.1181,31.1326,26320.5
2016-12-29 15:20:00,42.93,42.94,42.92,42.93,39303.0,31.1326,31.1399,31.1253,31.1326,39303.0
2016-12-29 15:25:00,42.93,42.93,42.89,42.89,19861.5,31.1326,31.1326,31.1036,31.1036,19861.5
2016-12-29 15:30:00,42.89,42.91,42.88,42.88,29436.0,31.1036,31.1181,31.0963,31.0963,29436.0
2016-12-29 15:35:00,42.88,42.91,42.88,42.89,37662.0,31.0963,31.1181,31.0963,31.1036,37662.0
2016-12-29 15:40:00,42.89,42.91,42.89,42.89,40528.5,31.1036,31.1181,31.1036,31.1036,40528.5
2016-12-29 15:45:00,42.9,42.91,42.88,42.9,54462.0,31.1108,31.1181,31.0963,31.1108,54462.0
2016-12-29 15:50:00,42.91,42.95,42.9,42.93,58852.5,31.1181,31.1471,31.1108,31.1326,58852.5
2016-12-29 15:55:00,42.93,42.95,42.9,42.91,136924.5,31.1326,31.1471,31.1108,31.1181,136924.5
2016-12-30 09:30:00,43.03,43.31,42.85,42.89,54589.5,31.2051,31.4082,31.0746,31.1036,54589.5
2016-12-30 09:35:00,42.87,42.93,42.75,42.84,42150.0,31.0891,31.1326,31.0021,31.0673,42150.0
2016-12-30 09:40:00,42.83,42.93,42.83,42.89,25264.5,31.0601,31.1326,31.0601,31.1036,25264.5
2016-12-30 09:45:00,42.89,42.93,42.84,42.87,20827.5,31.1036,31.1326,31.0673,31.0891,20827.5
2016-12-30 09:50:00,42.87,42.87,42.71,42.71,37395.0,31.0891,31.0891,30.9731,30.9731,37395.0
2016-12-30 09:55:00,42.73,42.75,42.63,42.67,55131.0,30.9876,31.0021,30.915,30.944,55131.0
2016-12-30 10:00:00,42.67,42.77,42.63,42.67,27166.5,30.944,31.0166,30.915,30.944,27166.5
2016-12-30 10:05:00,42.7,42.74,42.69,42.74,15249.0,30.9658,30.9948,30.9586,30.9948,15249.0
2016-12-30 10:10:00,42.73,42.74,42.7,42.74,6696.0,30.9876,30.9948,30.9658,30.9948,6696.0
2016-12-30 10:15:00,42.74,42.74,42.67,42.67,10467.0,30.9948,30.9948,30.944,30.944,10467.0
2016-12-30 10:20:00,42.69,42.69,42.57,42.58,25434.0,30.9586,30.9586,30.8715,30.8788,25434.0
2016-12-30 10:25:00,42.58,42.66,42.57,42.63,15700.5,30.8788,30.9368,30.8715,30.915,15700.5
2016-12-30 10:30:00,42.62,42.73,42.62,42.71,14853.0,30.9078,30.9876,30.9078,30.9731,14853.0
2016-12-30 10:35:00,42.72,42.73,42.7,42.71,7800.0,30.9803,30.9876,30.9658,30.9731,7800.0
2016-12-30 10:40:00,42.73,42.73,42.71,42.73,6541.5,30.9876,30.9876,30.9731,30.9876,6541.5
2016-12-30 10:45:00,42.73,42.76,42.7,42.76,13651.5,30.9876,31.0093,30.9658,31.0093,13651.5
2016-12-30 10:50:00,42.77,42.83,42.77,42.79,15528.0,31.0166,31.0601,31.0166,31.0311,15528.0
2016-12-30 10:55:00,42.79,42.87,42.79,42.85,8335.5,31.0311,31.0891,31.0311,31.0746,8335.5
2016-12-30 11:00:00,42.86,42.87,42.84,42.87,6300.0,31.0818,31.0891,31.0673,31.0891,6300.0
2016-12-30 11:05:00,42.87,42.87,42.83,42.84,10050.0,31.0891,31.0891,31.0601,31.0673,10050.0
2016-12-30 11:10:00,42.85,42.87,42.83,42.85,7611.0,31.0746,31.0891,31.0601,31.0746,7611.0
2016-12-30 11:15:00,42.85,42.88,42.85,42.88,15651.0,31.0746,31.0963,31.0746,31.0963,15651.0
2016-12-30 11:20:00,42.88,42.9,42.87,42.89,10021.5,31.0963,31.1108,31.0891,31.1036,10021.5
2016-12-30 11:25:00,42.9,42.95,42.9,42.91,11859.0,31.1108,31.1471,31.1108,31.1181,11859.0
2016-12-30 11:30:00,42.92,42.92,42.88,42.91,4500.0,31.1253,31.1253,31.0963,31.1181,4500.0
2016-12-30 11:35:00,42.91,42.91,42.88,42.88,4500.0,31.1181,31.1181,31.0963,31.0963,4500.0
2016-12-30 11:40:00,42.89,42.95,42.89,42.95,14316.0,31.1036,31.1471,31.1036,31.1471,14316.0
2016-12-30 11:45:00,42.95,42.95,42.92,42.92,5400.0,31.1471,31.1471,31.1253,31.1253,5400.0
2016-12-30 11:50:00,42.93,42.93,42.9,42.9,12511.5,31.1326,31.1326,31.1108,31.1108,12511.5
2016-12-30 11:55:00,42.89,42.89,42.85,42.86,7500.0,31.1036,31.1036,31.0746,31.0818,7500.0
2016-12-30 12:00:00,42.86,42.87,42.81,42.82,10875.0,31.0818,31.0891,31.0456,31.0528,10875.0
2016-12-30 12:05:00,42.82,42.83,42.79,42.82,19500.0,31.0528,31.0601,31.0311,31.0528,19500.0
2016-12-30 12:10:00,42.82,42.87,42.81,42.85,11550.0,31.0528,31.0891,31.0456,31.0746,11550.0
2016-12-30 12:15:00,42.84,42.85,42.81,42.83,8550.0,31.0673,31.0746,31.0456,31.0601,8550.0
2016-12-30 12:20:00,42.84,42.85,42.8,42.8,16650.0,31.0673,31.0746,31.0383,31.0383,16650.0
2016-12-30 12:25:00,42.81,42.81,42.77,42.78,18780.0,31.0456,31.0456,31.0166,31.0238,18780.0
2016-12-30 12:30:00,42.76,42.76,42.72,42.73,17368.5,31.0093,31.0093,30.9803,30.9876,17368.5
2016-12-30 12:35:00,42.73,42.73,42.69,42.69,17133.0,30.9876,30.9876,30.9586,30.9586,17133.0
2016-12-30 12:40:00,42.69,42.74,42.69,42.73,23782.5,30.9586,30.9948,30.9586,30.9876,23782.5
2016-12-30 12:45:00,42.73,42.76,42.69,42.72,25360.5,30.9876,31.0093,30.9586,30.9803,25360.5
2016-12-30 12:50:00,42.73,42.73,42.69,42.73,19470.0,30.9876,30.9876,30.9586,30.9876,19470.0
2016-12-30 12:55:00,42.73,42.75,42.71,42.73,19708.5,30.9876,31.0021,30.9731,30.9876,19708.5
2016-12-30 13:00:00,42.73,42.78,42.73,42.78,14050.5,30.9876,31.0238,30.9876,31.0238,14050.5
2016-12-30 13:05:00,42.79,42.8,42.77,42.79,14190.0,31.0311,31.0383,31.0166,31.0311,14190.0
2016-12-30 13:10:00,42.79,42.8,42.78,42.8,13227.0,31.0311,31.0383,31.0238,31.0383,13227.0
2016-12-30 13:15:00,42.8,42.86,42.79,42.86,15766.5,31.0383,31.0818,31.0311,31.0818,15766.5
2016-12-30 13:20:00,42.87,42.88,42.85,42.86,16242.0,31.0891,31.0963,31.0746,31.0818,16242.0
2016-12-30 13:25:00,42.86,42.88,42.83,42.84,17494.5,31.0818,31.0963,31.0601,31.0673,17494.5
2016-12-30 13:30:00,42.85,42.86,42.82,42.85,9474.0,31.0746,31.0818,31.0528,31.0746,9474.0
2016-12-30 13:35:00,42.85,42.87,42.84,42.85,7930.5,31.0746,31.0891,31.0673,31.0746,7930.5
2016-12-30 13:40:00,42.85,42.87,42.83,42.83,11808.0,31.0746,31.0891,31.0601,31.0601,11808.0
2016-12-30 13:45:00,42.83,42.85,42.79,42.79,9069.0,31.0601,31.0746,31.0311,31.0311,9069.0
2016-12-30 13:50:00,42.79,42.83,42.77,42.81,15550.5,31.0311,31.0601,31.0166,31.0456,15550.5
2016-12-30 13:55:00,42.81,42.82,42.79,42.81,20220.0,31.0456,31.0528,31.0311,31.0456,20220.0
2016-12-30 14:00:00,42.79,42.8,42.78,42.78,8550.0,31.0311,31.0383,31.0238,31.0238,8550.0
2016-12-30 14:05:00,42.8,42.8,42.77,42.77,6790.5,31.0383,31.0383,31.0166,31.0166,6790.5
2016-12-30 14:10:00,42.77,42.77,42.7,42.71,25986.0,31.0166,31.0166,30.9658,30.9731,25986.0
2016-12-30 14:15:00,42.71,42.75,42.71,42.73,16086.0,30.9731,31.0021,30.9731,30.9876,16086.0
2016-12-30 14:20:00,42.73,42.73,42.71,42.72,7392.0,30.9876,30.9876,30.9731,30.9803,7392.0
2016-12-30 14:25:00,42.71,42.74,42.7,42.71,15333.0,30.9731,30.9948,30.9658,30.9731,15333.0
2016-12-30 14:30:00,42.7,42.74,42.68,42.71,14935.5,30.9658,30.9948,30.9513,30.9731,14935.5
2016-12-30 14:35:00,42.71,42.76,42.7,42.75,7800.0,30.9731,31.0093,30.9658,31.0021,7800.0
2016-12-30 14:40:00,42.76,42.76,42.7,42.73,14521.5,31.0093,31.0093,30.9658,30.9876,14521.5
2016-12-30 14:45:00,42.73,42.73,42.65,42.65,16188.0,30.9876,30.9876,30.9295,30.9295,16188.0
2016-12-30 14:50:00,42.65,42.65,42.55,42.55,36486.0,30.9295,30.9295,30.857,30.857,36486.0
2016-12-30 14:55:00,42.55,42.61,42.51,42.58,43851.0,30.857,30.9005,30.828,30.8788,43851.0
2016-12-30 15:00:00,42.58,42.61,42.56,42.61,14481.0,30.8788,30.9005,30.8643,30.9005,14481.0
2016-12-30 15:05:00,42.62,42.65,42.61,42.63,10650.0,30.9078,30.9295,30.9005,30.915,10650.0
2016-12-30 15:10:00,42.63,42.7,42.62,42.68,12732.0,30.915,30.9658,30.9078,30.9513,12732.0
2016-12-30 15:15:00,42.69,42.71,42.67,42.69,14749.5,30.9586,30.9731,30.944,30.9586,14749.5
2016-12-30 15:20:00,42.69,42.69,42.65,42.65,13747.5,30.9586,30.9586,30.9295,30.9295,13747.5
2016-12-30 15:25:00,42.65,42.71,42.65,42.69,19096.5,30.9295,30.9731,30.9295,30.9586,19096.5
2016-12-30 15:30:00,42.69,42.7,42.64,42.67,26289.0,30.9586,30.9658,30.9223,30.944,26289.0
2016-12-30 15:35:00,42.67,42.67,42.65,42.65,20568.0,30.944,30.944,30.9295,30.9295,20568.0
2016-12-30 15:40:00,42.65,42.65,42.61,42.62,29443.5,30.9295,30.9295,30.9005,30.9078,29443.5
2016-12-30 15:45:00,42.61,42.65,42.59,42.63,36385.5,30.9005,30.9295,30.886,30.915,36385.5
2016-12-30 15:50:00,42.63,42.63,42.52,42.56,175465.5,30.915,30.915,30.8353,30.8643,175465.5
2016-12-30 15:55:00,42.55,42.67,42.53,42.61,535743.0,30.857,30.944,30.8425,30.9005,535743.0
2017-01-03 09:30:00,43.08,43.95,43.07,43.62,75877.5,31.2414,31.8723,31.2341,31.633,75877.5
2017-01-03 09:35:00,43.59,43.75,43.51,43.65,93085.5,31.6112,31.7273,31.5532,31.6547,93085.5
2017-01-03 09:40:00,43.63,43.75,43.57,43.74,33222.0,31.6402,31.7273,31.5967,31.72,33222.0
2017-01-03 09:45:00,43.75,43.78,43.61,43.67,42969.0,31.7273,31.749,31.6257,31.6692,42969.0
2017-01-03 09:50:00,43.67,43.68,43.5,43.55,17250.0,31.6692,31.6765,31.546,31.5822,17250.0
2017-01-03 09:55:00,43.53,43.66,43.5,43.56,34363.5,31.5677,31.662,31.546,31.5895,34363.5
2017-01-03 10:00:00,43.55,43.63,43.49,43.53,42846.0,31.5822,31.6402,31.5387,31.5677,42846.0
2017-01-03 10:05:00,43.55,43.8,43.5,43.75,44197.5,31.5822,31.7635,31.546,31.7273,44197.5
2017-01-03 10:10:00,43.75,43.83,43.72,43.79,33568.5,31.7273,31.7853,31.7055,31.7563,33568.5
2017-01-03 10:15:00,43.79,43.83,43.69,43.73,30444.0,31.7563,31.7853,31.6837,31.7128,30444.0
2017-01-03 10:20:00,43.75,43.75,43.59,43.7,62970.0,31.7273,31.7273,31.6112,31.691,62970.0
2017-01-03 10:25:00,43.69,43.75,43.68,43.69,21003.0,31.6837,31.7273,31.6765,31.6837,21003.0
2017-01-03 10:30:00,43.68,43.78,43.68,43.75,24132.0,31.6765,31.749,31.6765,31.7273,24132.0
2017-01-03 10:35:00,43.74,43.75,43.6,43.61,24973.5,31.72,31.7273,31.6185,31.6257,24973.5
2017-01-03 10:40:00,43.58,43.62,43.53,43.53,32334.0,31.604,31.633,31.5677,31.5677,32334.0
2017-01-03 10:45:00,43.52,43.53,43.43,43.43,12895.5,31.5605,31.5677,31.4952,31.4952,12895.5
2017-01-03 10:50:00,43.41,43.46,43.39,43.44,28515.0,31.4807,31.517,31.4662,31.5024,28515.0
2017-01-03 10:55:00,43.43,43.44,43.33,43.36,37906.5,31.4952,31.5024,31.4227,31.4444,37906.5
2017-01-03 11:00:00,43.35,43.35,43.26,43.35,37107.0,31.4372,31.4372,31.3719,31.4372,37107.0
2017-01-03 11:05:00,43.35,43.44,43.35,43.42,33993.0,31.4372,31.5024,31.4372,31.4879,33993.0
2017-01-03 11:10:00,43.41,43.46,43.39,43.42,33552.0,31.4807,31.517,31.4662,31.4879,33552.0
2017-01-03 11:15:00,43.43,43.43,43.35,43.35,23850.0,31.4952,31.4952,31.4372,31.4372,23850.0
2017-01-03 11:20:00,43.37,43.45,43.36,43.42,19864.5,31.4517,31.5097,31.4444,31.4879,19864.5
2017-01-03 11:25:00,43.43,43.43,43.33,43.35,16650.0,31.4952,31.4952,31.4227,31.4372,16650.0
2017-01-03 11:30:00,43.35,43.39,43.31,43.36,19839.0,31.4372,31.4662,31.4082,31.4444,19839.0
2017-01-03 11:35:00,43.35,43.37,43.29,43.29,24247.5,31.4372,31.4517,31.3937,31.3937,24247.5
2017-01-03 11:40:00,43.29,43.32,43.21,43.22,19179.0,31.3937,31.4154,31.3357,31.3429,19179.0
2017-01-03 11:45:00,43.21,43.33,43.21,43.31,25326.0,31.3357,31.4227,31.3357,31.4082,25326.0
2017-01-03 11:50:00,43.31,43.37,43.29,43.35,13693.5,31.4082,31.4517,31.3937,31.4372,13693.5
2017-01-03 11:55:00,43.35,43.37,43.31,43.36,33444.0,31.4372,31.4517,31.4082,31.4444,33444.0
2017-01-03 12:00:00,43.37,43.39,43.35,43.37,28392.0,31.4517,31.4662,31.4372,31.4517,28392.0
2017-01-03 12:05:00,43.37,43.39,43.29,43.38,19759.5,31.4517,31.4662,31.3937,31.4589,19759.5
2017-01-03 12:10:00,43.37,43.39,43.36,43.37,9801.0,31.4517,31.4662,31.4444,31.4517,9801.0
2017-01-03 12:15:00,43.37,43.38,43.31,43.33,10282.5,31.4517,31.4589,31.4082,31.4227,10282.5
2017-01-03 12:20:00,43.33,43.33,43.27,43.31,10209.0,31.4227,31.4227,31.3792,31.4082,10209.0
2017-01-03 12:25:00,43.32,43.33,43.27,43.27,12750.0,31.4154,31.4227,31.3792,31.3792,12750.0
2017-01-03 12:30:00,43.27,43.29,43.23,43.29,11550.0,31.3792,31.3937,31.3502,31.3937,11550.0
2017-01-03 12:35:00,43.29,43.29,43.2,43.22,73009.5,31.3937,31.3937,31.3284,31.3429,73009.5
2017-01-03 12:40:00,43.23,43.23,43.15,43.15,17661.0,31.3502,31.3502,31.2921,31.2921,17661.0
2017-01-03 12:45:00,43.15,43.16,43.11,43.15,35827.5,31.2921,31.2994,31.2631,31.2921,35827.5
2017-01-03 12:50:00,43.15,43.16,43.1,43.14,14556.0,31.2921,31.2994,31.2559,31.2849,14556.0
2017-01-03 12:55:00,43.14,43.19,43.14,43.18,14280.0,31.2849,31.3211,31.2849,31.3139,14280.0
2017-01-03 13:00:00,43.2,43.21,43.14,43.15,16738.5,31.3284,31.3357,31.2849,31.2921,16738.5
2017-01-03 13:05:00,43.15,43.16,43.1,43.1,7650.0,31.2921,31.2994,31.2559,31.2559,7650.0
2017-01-03 13:10:00,43.1,43.13,43.1,43.12,6300.0,31.2559,31.2776,31.2559,31.2704,6300.0
2017-01-03 13:15:00,43.13,43.17,43.13,43.17,17811.0,31.2776,31.3066,31.2776,31.3066,17811.0
2017-01-03 13:20:00,43.17,43.27,43.17,43.27,15781.5,31.3066,31.3792,31.3066,31.3792,15781.5
2017-01-03 13:25:00,43.27,43.27,43.23,43.23,15949.5,31.3792,31.3792,31.3502,31.3502,15949.5
2017-01-03 13:30:00,43.23,43.25,43.21,43.21,5395.5,31.3502,31.3647,31.3357,31.3357,5395.5
2017-01-03 13:35:00,43.2,43.23,43.18,43.23,11599.5,31.3284,31.3502,31.3139,31.3502,11599.5
2017-01-03 13:40:00,43.19,43.2,43.17,43.17,10050.0,31.3211,31.3284,31.3066,31.3066,10050.0
2017-01-03 13:45:00,43.17,43.2,43.09,43.15,15390.0,31.3066,31.3284,31.2486,31.2921,15390.0
2017-01-03 13:50:00,43.15,43.19,43.15,43.17,7201.5,31.2921,31.3211,31.2921,31.3066,7201.5
2017-01-03 13:55:00,43.18,43.2,43.15,43.17,8562.0,31.3139,31.3284,31.2921,31.3066,8562.0
2017-01-03 14:00:00,43.18,43.23,43.18,43.23,14301.0,31.3139,31.3502,31.3139,31.3502,14301.0
2017-01-03 14:05:00,43.23,43.25,43.21,43.23,22530.0,31.3502,31.3647,31.3357,31.3502,22530.0
2017-01-03 14:10:00,43.22,43.25,43.22,43.25,8473.5,31.3429,31.3647,31.3429,31.3647,8473.5
2017-01-03 14:15:00,43.24,43.28,43.24,43.27,9222.0,31.3574,31.3864,31.3574,31.3792,9222.0
2017-01-03 14:20:00,43.27,43.28,43.25,43.26,55500.0,31.3792,31.3864,31.3647,31.3719,55500.0
2017-01-03 14:25:00,43.26,43.27,43.26,43.27,15771.0,31.3719,31.3792,31.3719,31.3792,15771.0
2017-01-03 14:30:00,43.27,43.31,43.26,43.27,27588.0,31.3792,31.4082,31.3719,31.3792,27588.0
2017-01-03 14:35:00,43.27,43.31,43.27,43.29,22123.5,31.3792,31.4082,31.3792,31.3937,22123.5
2017-01-03 14:40:00,43.31,43.33,43.29,43.33,30840.0,31.4082,31.4227,31.3937,31.4227,30840.0
2017-01-03 14:45:00,43.32,43.39,43.32,43.39,69394.5,31.4154,31.4662,31.4154,31.4662,69394.5
2017-01-03 14:50:00,43.39,43.47,43.39,43.47,17941.5,31.4662,31.5242,31.4662,31.5242,17941.5
2017-01-03 14:55:00,43.47,43.47,43.43,43.45,26989.5,31.5242,31.5242,31.4952,31.5097,26989.5
2017-01-03 15:00:00,43.46,43.52,43.46,43.5,48853.5,31.517,31.5605,31.517,31.546,48853.5
2017-01-03 15:05:00,43.5,43.53,43.49,43.51,26131.5,31.546,31.5677,31.5387,31.5532,26131.5
2017-01-03 15:10:00,43.51,43.53,43.5,43.53,13743.0,31.5532,31.5677,31.546,31.5677,13743.0
2017-01-03 15:15:00,43.52,43.54,43.46,43.47,44500.5,31.5605,31.575,31.517,31.5242,44500.5
2017-01-03 15:20:00,43.47,43.47,43.41,43.41,54304.5,31.5242,31.5242,31.4807,31.4807,54304.5
2017-01-03 15:25:00,43.41,43.45,43.39,43.39,34063.5,31.4807,31.5097,31.4662,31.4662,34063.5
2017-01-03 15:30:00,43.39,43.39,43.33,43.36,50196.0,31.4662,31.4662,31.4227,31.4444,50196.0
2017-01-03 15:35:00,43.37,43.39,43.33,43.39,52719.0,31.4517,31.4662,31.4227,31.4662,52719.0
2017-01-03 15:40:00,43.39,43.41,43.37,43.4,46189.5,31.4662,31.4807,31.4517,31.4734,46189.5
2017-01-03 15:45:00,43.4,43.51,43.4,43.49,76074.0,31.4734,31.5532,31.4734,31.5387,76074.0
2017-01-03 15:50:00,43.51,43.51,43.47,43.5,88314.0,31.5532,31.5532,31.5242,31.546,88314.0
2017-01-03 15:55:00,43.5,43.55,43.47,43.54,209158.5,31.546,31.5822,31.5242,31.575,209158.5
2017-01-04 09:30:00,43.8,44.09,43.77,44.09,114147.0,31.7635,31.9738,31.7418,31.9738,114147.0
2017-01-04 09:35:00,44.1,44.26,44.04,44.08,125394.0,31.9811,32.0971,31.9376,31.9666,125394.0
2017-01-04 09:40:00,44.11,44.24,43.93,43.94,60766.5,31.9883,32.0826,31.8578,31.865,60766.5
2017-01-04 09:45:00,43.89,43.99,43.87,43.89,17841.0,31.8288,31.9013,31.8143,31.8288,17841.0
2017-01-04 09:50:00,43.89,43.98,43.86,43.95,22411.5,31.8288,31.8941,31.807,31.8723,22411.5
2017-01-04 09:55:00,43.95,43.95,43.86,43.93,21808.5,31.8723,31.8723,31.807,31.8578,21808.5
2017-01-04 10:00:00,43.95,43.98,43.89,43.95,19135.5,31.8723,31.8941,31.8288,31.8723,19135.5
2017-01-04 10:05:00,43.97,44.02,43.88,43.94,38122.5,31.8868,31.9231,31.8215,31.865,38122.5
2017-01-04 10:10:00,43.93,43.98,43.87,43.89,43584.0,31.8578,31.8941,31.8143,31.8288,43584.0
2017-01-04 10:15:00,43.87,43.95,43.87,43.94,37788.0,31.8143,31.8723,31.8143,31.865,37788.0
2017-01-04 10:20:00,43.95,44.0,43.9,43.93,16765.5,31.8723,31.9086,31.836,31.8578,16765.5
2017-01-04 10:25:00,43.92,43.93,43.85,43.85,15694.5,31.8505,31.8578,31.7998,31.7998,15694.5
2017-01-04 10:30:00,43.85,43.89,43.83,43.85,29488.5,31.7998,31.8288,31.7853,31.7998,29488.5
2017-01-04 10:35:00,43.85,43.9,43.84,43.89,20029.5,31.7998,31.836,31.7925,31.8288,20029.5
2017-01-04 10:40:00,43.89,43.91,43.87,43.89,28296.0,31.8288,31.8433,31.8143,31.8288,28296.0
2017-01-04 10:45:00,43.91,43.97,43.91,43.93,23562.0,31.8433,31.8868,31.8433,31.8578,23562.0
2017-01-04 10:50:00,43.92,43.93,43.89,43.9,18438.0,31.8505,31.8578,31.8288,31.836,18438.0
2017-01-04 10:55:00,43.89,43.9,43.86,43.87,16606.5,31.8288,31.836,31.807,31.8143,16606.5
2017-01-04 11:00:00,43.9,43.94,43.89,43.93,19150.5,31.836,31.865,31.8288,31.8578,19150.5
2017-01-04 11:05:00,43.94,44.0,43.93,43.93,22063.5,31.865,31.9086,31.8578,31.8578,22063.5
2017-01-04 11:10:00,43.94,43.96,43.91,43.91,13158.0,31.865,31.8795,31.8433,31.8433,13158.0
2017-01-04 11:15:00,43.91,43.91,43.81,43.81,23713.5,31.8433,31.8433,31.7708,31.7708,23713.5
2017-01-04 11:20:00,43.82,43.86,43.81,43.83,17493.0,31.778,31.807,31.7708,31.7853,17493.0
2017-01-04 11:25:00,43.83,43.88,43.83,43.87,12511.5,31.7853,31.8215,31.7853,31.8143,12511.5
2017-01-04 11:30:00,43.87,43.9,43.85,43.9,17089.5,31.8143,31.836,31.7998,31.836,17089.5
2017-01-04 11:35:00,43.91,43.91,43.85,43.9,34419.0,31.8433,31.8433,31.7998,31.836,34419.0
2017-01-04 11:40:00,43.91,43.94,43.89,43.94,13332.0,31.8433,31.865,31.8288,31.865,13332.0
2017-01-04 11:45:00,43.94,43.95,43.86,43.87,15874.5,31.865,31.8723,31.807,31.8143,15874.5
2017-01-04 11:50:00,43.88,43.91,43.88,43.9,4920.0,31.8215,31.8433,31.8215,31.836,4920.0
2017-01-04 11:55:00,43.9,43.94,43.89,43.91,24823.5,31.836,31.865,31.8288,31.8433,24823.5
2017-01-04 12:00:00,43.91,43.95,43.91,43.93,12823.5,31.8433,31.8723,31.8433,31.8578,12823.5
2017-01-04 12:05:00,43.93,43.97,43.93,43.94,25407.0,31.8578,31.8868,31.8578,31.865,25407.0
2017-01-04 12:10:00,43.95,43.95,43.93,43.95,14202.0,31.8723,31.8723,31.8578,31.8723,14202.0
2017-01-04 12:15:00,43.94,43.95,43.91,43.92,14803.5,31.865,31.8723,31.8433,31.8505,14803.5
2017-01-04 12:20:00,43.91,43.96,43.88,43.95,32850.0,31.8433,31.8795,31.8215,31.8723,32850.0
2017-01-04 12:25:00,43.94,43.97,43.91,43.95,24682.5,31.865,31.8868,31.8433,31.8723,24682.5
2017-01-04 12:30:00,43.95,43.96,43.91,43.93,28615.5,31.8723,31.8795,31.8433,31.8578,28615.5
2017-01-04 12:35:00,43.94,43.94,43.91,43.91,7200.0,31.865,31.865,31.8433,31.8433,7200.0
2017-01-04 12:40:00,43.92,43.94,43.91,43.93,11761.5,31.8505,31.865,31.8433,31.8578,11761.5
2017-01-04 12:45:00,43.94,43.94,43.91,43.93,12567.0,31.865,31.865,31.8433,31.8578,12567.0
2017-01-04 12:50:00,43.93,43.94,43.92,43.93,6900.0,31.8578,31.865,31.8505,31.8578,6900.0
2017-01-04 12:55:00,43.93,43.95,43.92,43.93,7491.0,31.8578,31.8723,31.8505,31.8578,7491.0
2017-01-04 13:00:00,43.93,43.93,43.91,43.91,13284.0,31.8578,31.8578,31.8433,31.8433,13284.0
2017-01-04 13:05:00,43.91,43.95,43.89,43.89,22335.0,31.8433,31.8723,31.8288,31.8288,22335.0
2017-01-04 13:10:00,43.89,43.91,43.87,43.87,11893.5,31.8288,31.8433,31.8143,31.8143,11893.5
2017-01-04 13:15:00,43.88,43.89,43.87,43.87,13260.0,31.8215,31.8288,31.8143,31.8143,13260.0
2017-01-04 13:20:00,43.87,43.89,43.85,43.88,14572.5,31.8143,31.8288,31.7998,31.8215,14572.5
2017-01-04 13:25:00,43.87,43.89,43.85,43.86,27348.0,31.8143,31.8288,31.7998,31.807,27348.0
2017-01-04 13:30:00,43.87,43.87,43.85,43.85,4152.0,31.8143,31.8143,31.7998,31.7998,4152.0
2017-01-04 13:35:00,43.86,43.86,43.84,43.86,12621.0,31.807,31.807,31.7925,31.807,12621.0
2017-01-04 13:40:00,43.85,43.86,43.77,43.78,46024.5,31.7998,31.807,31.7418,31.749,46024.5
2017-01-04 13:45:00,43.79,43.81,43.77,43.78,51910.5,31.7563,31.7708,31.7418,31.749,51910.5
2017-01-04 13:50:00,43.77,43.89,43.77,43.87,183639.0,31.7418,31.8288,31.7418,31.8143,183639.0
2017-01-04 13:55:00,43.87,43.87,43.83,43.84,21342.0,31.8143,31.8143,31.7853,31.7925,21342.0
2017-01-04 14:00:00,43.84,43.87,43.81,43.82,61125.0,31.7925,31.8143,31.7708,31.778,61125.0
2017-01-04 14:05:00,43.82,43.84,43.8,43.83,19047.0,31.778,31.7925,31.7635,31.7853,19047.0
2017-01-04 14:10:00,43.82,43.88,43.81,43.85,46249.5,31.778,31.8215,31.7708,31.7998,46249.5
2017-01-04 14:15:00,43.86,43.87,43.85,43.87,70891.5,31.807,31.8143,31.7998,31.8143,70891.5
2017-01-04 14:20:00,43.87,43.92,43.79,43.8,40846.5,31.8143,31.8505,31.7563,31.7635,40846.5
2017-01-04 14:25:00,43.8,43.91,43.79,43.88,60232.5,31.7635,31.8433,31.7563,31.8215,60232.5
2017-01-04 14:30:00,43.9,43.93,43.87,43.92,12231.0,31.836,31.8578,31.8143,31.8505,12231.0
2017-01-04 14:35:00,43.92,43.97,43.91,43.97,26721.0,31.8505,31.8868,31.8433,31.8868,26721.0
2017-01-04 14:40:00,43.97,43.98,43.94,43.98,21580.5,31.8868,31.8941,31.865,31.8941,21580.5
2017-01-04 14:45:00,43.97,43.97,43.9,43.92,18583.5,31.8868,31.8868,31.836,31.8505,18583.5
2017-01-04 14:50:00,43.92,43.99,43.91,43.93,45229.5,31.8505,31.9013,31.8433,31.8578,45229.5
2017-01-04 14:55:00,43.93,43.95,43.9,43.94,20355.0,31.8578,31.8723,31.836,31.865,20355.0
2017-01-04 15:00:00,43.95,43.99,43.94,43.98,18915.0,31.8723,31.9013,31.865,31.8941,18915.0
2017-01-04 15:05:00,43.97,44.04,43.97,44.04,26749.5,31.8868,31.9376,31.8868,31.9376,26749.5
2017-01-04 15:10:00,44.05,44.11,44.03,44.09,45516.0,31.9448,31.9883,31.9303,31.9738,45516.0
2017-01-04 15:15:00,44.07,44.13,44.07,44.07,49954.5,31.9593,32.0028,31.9593,31.9593,49954.5
2017-01-04 15:20:00,44.09,44.14,44.07,44.11,44805.0,31.9738,32.0101,31.9593,31.9883,44805.0
2017-01-04 15:25:00,44.09,44.15,44.09,44.11,65355.0,31.9738,32.0173,31.9738,31.9883,65355.0
2017-01-04 15:30:00,44.11,44.13,44.09,44.11,55845.0,31.9883,32.0028,31.9738,31.9883,55845.0
2017-01-04 15:35:00,44.11,44.12,44.08,44.11,67092.0,31.9883,31.9956,31.9666,31.9883,67092.0
2017-01-04 15:40:00,44.11,44.21,44.11,44.15,105922.5,31.9883,32.0608,31.9883,32.0173,105922.5
2017-01-04 15:45:00,44.15,44.21,44.14,44.17,124035.0,32.0173,32.0608,32.0101,32.0318,124035.0
2017-01-04 15:50:00,44.16,44.19,44.14,44.18,120666.0,32.0246,32.0463,32.0101,32.0391,120666.0
2017-01-04 15:55:00,44.19,44.19,44.11,44.14,216612.0,32.0463,32.0463,31.9883,32.0101,216612.0
2017-01-05 09:30:00,43.93,44.15,43.75,43.91,37903.5,31.8578,32.0173,31.7273,31.8433,37903.5
2017-01-05 09:35:00,43.98,44.01,43.8,43.87,27909.0,31.8941,31.9158,31.7635,31.8143,27909.0
2017-01-05 09:40:00,43.89,43.99,43.87,43.99,9576.0,31.8288,31.9013,31.8143,31.9013,9576.0
2017-01-05 09:45:00,43.96,44.01,43.94,43.99,19851.0,31.8795,31.9158,31.865,31.9013,19851.0
2017-01-05 09:50:00,43.99,44.09,43.96,44.03,19294.5,31.9013,31.9738,31.8795,31.9303,19294.5
2017-01-05 09:55:00,44.06,44.08,43.96,43.96,13426.5,31.9521,31.9666,31.8795,31.8795,13426.5
2017-01-05 10:00:00,43.95,44.02,43.94,43.96,25312.5,31.8723,31.9231,31.865,31.8795,25312.5
2017-01-05 10:05:00,43.99,44.03,43.96,43.97,8958.0,31.9013,31.9303,31.8795,31.8868,8958.0
2017-01-05 10:10:00,43.96,44.01,43.95,43.99,10954.5,31.8795,31.9158,31.8723,31.9013,10954.5
2017-01-05 10:15:00,44.01,44.01,43.95,43.97,12829.5,31.9158,31.9158,31.8723,31.8868,12829.5
2017-01-05 10:20:00,43.93,43.97,43.91,43.93,14220.0,31.8578,31.8868,31.8433,31.8578,14220.0
2017-01-05 10:25:00,43.95,44.02,43.94,43.98,4855.5,31.8723,31.9231,31.865,31.8941,4855.5
2017-01-05 10:30:00,43.99,43.99,43.86,43.87,21706.5,31.9013,31.9013,31.807,31.8143,21706.5
2017-01-05 10:35:00,43.86,43.9,43.85,43.89,6600.0,31.807,31.836,31.7998,31.8288,6600.0
2017-01-05 10:40:00,43.88,43.93,43.85,43.93,10818.0,31.8215,31.8578,31.7998,31.8578,10818.0
2017-01-05 10:45:00,43.91,43.91,43.83,43.83,19590.0,31.8433,31.8433,31.7853,31.7853,19590.0
2017-01-05 10:50:00,43.83,43.85,43.79,43.81,15429.0,31.7853,31.7998,31.7563,31.7708,15429.0
2017-01-05 10:55:00,43.82,43.89,43.8,43.87,28404.0,31.778,31.8288,31.7635,31.8143,28404.0
2017-01-05 11:00:00,43.86,43.87,43.79,43.8,19008.0,31.807,31.8143,31.7563,31.7635,19008.0
2017-01-05 11:05:00,43.8,43.81,43.66,43.69,53014.5,31.7635,31.7708,31.662,31.6837,53014.5
2017-01-05 11:10:00,43.67,43.69,43.63,43.67,35496.0,31.6692,31.6837,31.6402,31.6692,35496.0
2017-01-05 11:15:00,43.66,43.67,43.65,43.66,31708.5,31.662,31.6692,31.6547,31.662,31708.5
2017-01-05 11:20:00,43.65,43.67,43.59,43.61,35493.0,31.6547,31.6692,31.6112,31.6257,35493.0
2017-01-05 11:25:00,43.58,43.63,43.55,43.58,12492.0,31.604,31.6402,31.5822,31.604,12492.0
2017-01-05 11:30:00,43.58,43.59,43.56,43.59,29445.0,31.604,31.6112,31.5895,31.6112,29445.0
2017-01-05 11:35:00,43.58,43.59,43.57,43.58,39691.5,31.604,31.6112,31.5967,31.604,39691.5
2017-01-05 11:40:00,43.58,43.58,43.33,43.33,21304.5,31.604,31.604,31.4227,31.4227,21304.5
2017-01-05 11:45:00,43.33,43.43,43.31,43.41,36207.0,31.4227,31.4952,31.4082,31.4807,36207.0
2017-01-05 11:50:00,43.42,43.43,43.35,43.37,13645.5,31.4879,31.4952,31.4372,31.4517,13645.5
2017-01-05 11:55:00,43.37,43.38,43.33,43.38,21202.5,31.4517,31.4589,31.4227,31.4589,21202.5
2017-01-05 12:00:00,43.39,43.45,43.37,43.4,13147.5,31.4662,31.5097,31.4517,31.4734,13147.5
2017-01-05 12:05:00,43.39,43.39,43.31,43.34,33750.0,31.4662,31.4662,31.4082,31.4299,33750.0
2017-01-05 12:10:00,43.35,43.51,43.33,43.5,60894.0,31.4372,31.5532,31.4227,31.546,60894.0
2017-01-05 12:15:00,43.5,43.63,43.48,43.63,35605.5,31.546,31.6402,31.5315,31.6402,35605.5
2017-01-05 12:20:00,43.61,43.65,43.59,43.65,15121.5,31.6257,31.6547,31.6112,31.6547,15121.5
2017-01-05 12:25:00,43.65,43.7,43.63,43.66,28309.5,31.6547,31.691,31.6402,31.662,28309.5
2017-01-05 12:30:00,43.66,43.67,43.63,43.65,7600.5,31.662,31.6692,31.6402,31.6547,7600.5
2017-01-05 12:35:00,43.64,43.67,43.61,43.67,14446.5,31.6475,31.6692,31.6257,31.6692,14446.5
2017-01-05 12:40:00,43.68,43.69,43.63,43.69,25498.5,31.6765,31.6837,31.6402,31.6837,25498.5
2017-01-05 12:45:00,43.68,43.69,43.65,43.65,27882.0,31.6765,31.6837,31.6547,31.6547,27882.0
2017-01-05 12:50:00,43.65,43.67,43.64,43.65,15939.0,31.6547,31.6692,31.6475,31.6547,15939.0
2017-01-05 12:55:00,43.63,43.65,43.63,43.63,7581.0,31.6402,31.6547,31.6402,31.6402,7581.0
2017-01-05 13:00:00,43.63,43.63,43.59,43.63,15058.5,31.6402,31.6402,31.6112,31.6402,15058.5
2017-01-05 13:05:00,43.63,43.67,43.62,43.65,4650.0,31.6402,31.6692,31.633,31.6547,4650.0
2017-01-05 13:10:00,43.65,43.67,43.59,43.61,15606.0,31.6547,31.6692,31.6112,31.6257,15606.0
2017-01-05 13:15:00,43.61,43.63,43.61,43.61,5500.5,31.6257,31.6402,31.6257,31.6257,5500.5
2017-01-05 13:20:00,43.63,43.63,43.61,43.61,5626.5,31.6402,31.6402,31.6257,31.6257,5626.5
2017-01-05 13:25:00,43.62,43.62,43.59,43.6,10465.5,31.633,31.633,31.6112,31.6185,10465.5
2017-01-05 13:30:00,43.6,43.63,43.59,43.6,6285.0,31.6185,31.6402,31.6112,31.6185,6285.0
2017-01-05 13:35:00,43.63,43.65,43.63,43.63,4275.0,31.6402,31.6547,31.6402,31.6402,4275.0
2017-01-05 13:40:00,43.63,43.63,43.61,43.62,6136.5,31.6402,31.6402,31.6257,31.633,6136.5
2017-01-05 13:45:00,43.63,43.63,43.56,43.59,11514.0,31.6402,31.6402,31.5895,31.6112,11514.0
2017-01-05 13:50:00,43.6,43.6,43.55,43.55,11908.5,31.6185,31.6185,31.5822,31.5822,11908.5
2017-01-05 13:55:00,43.56,43.58,43.55,43.55,7774.5,31.5895,31.604,31.5822,31.5822,7774.5
2017-01-05 14:00:00,43.54,43.59,43.54,43.59,15678.0,31.575,31.6112,31.575,31.6112,15678.0
2017-01-05 14:05:00,43.59,43.59,43.53,43.57,12351.0,31.6112,31.6112,31.5677,31.5967,12351.0
2017-01-05 14:10:00,43.57,43.59,43.56,43.57,12370.5,31.5967,31.6112,31.5895,31.5967,12370.5
2017-01-05 14:15:00,43.57,43.59,43.55,43.56,32373.0,31.5967,31.6112,31.5822,31.5895,32373.0
2017-01-05 14:20:00,43.55,43.57,43.51,43.52,14248.5,31.5822,31.5967,31.5532,31.5605,14248.5
2017-01-05 14:25:00,43.53,43.53,43.49,43.52,18847.5,31.5677,31.5677,31.5387,31.5605,18847.5
2017-01-05 14:30:00,43.51,43.55,43.51,43.53,13482.0,31.5532,31.5822,31.5532,31.5677,13482.0
2017-01-05 14:35:00,43.53,43.57,43.53,43.57,23928.0,31.5677,31.5967,31.5677,31.5967,23928.0
2017-01-05 14:40:00,43.57,43.57,43.51,43.52,27456.0,31.5967,31.5967,31.5532,31.5605,27456.0
2017-01-05 14:45:00,43.52,43.54,43.49,43.5,27613.5,31.5605,31.575,31.5387,31.546,27613.5
2017-01-05 14:50:00,43.5,43.51,43.44,43.45,13147.5,31.546,31.5532,31.5024,31.5097,13147.5
2017-01-05 14:55:00,43.45,43.47,43.39,43.39,21690.0,31.5097,31.5242,31.4662,31.4662,21690.0
2017-01-05 15:00:00,43.39,43.43,43.39,43.43,18871.5,31.4662,31.4952,31.4662,31.4952,18871.5
2017-01-05 15:05:00,43.43,43.45,43.41,43.41,16690.5,31.4952,31.5097,31.4807,31.4807,16690.5
2017-01-05 15:10:00,43.41,43.43,43.4,43.41,24657.0,31.4807,31.4952,31.4734,31.4807,24657.0
2017-01-05 15:15:00,43.41,43.45,43.41,43.43,23550.0,31.4807,31.5097,31.4807,31.4952,23550.0
2017-01-05 15:20:00,43.43,43.47,43.42,43.47,40801.5,31.4952,31.5242,31.4879,31.5242,40801.5
2017-01-05 15:25:00,43.47,43.49,43.44,43.45,31959.0,31.5242,31.5387,31.5024,31.5097,31959.0
2017-01-05 15:30:00,43.45,43.47,43.43,43.43,32775.0,31.5097,31.5242,31.4952,31.4952,32775.0
2017-01-05 15:35:00,43.43,43.45,43.43,43.44,27838.5,31.4952,31.5097,31.4952,31.5024,27838.5
2017-01-05 15:40:00,43.43,43.45,43.42,43.43,54469.5,31.4952,31.5097,31.4879,31.4952,54469.5
2017-01-05 15:45:00,43.43,43.45,43.42,43.42,45195.0,31.4952,31.5097,31.4879,31.4879,45195.0
2017-01-05 15:50:00,43.43,43.47,43.41,43.41,96876.0,31.4952,31.5242,31.4807,31.4807,96876.0
2017-01-05 15:55:00,43.41,43.46,43.4,43.43,162255.0,31.4807,31.517,31.4734,31.4952,162255.0
2017-01-06 09:30:00,43.7,43.72,43.39,43.43,56542.5,31.691,31.7055,31.4662,31.4952,56542.5
2017-01-06 09:35:00,43.36,43.57,43.3,43.56,23455.5,31.4444,31.5967,31.4009,31.5895,23455.5
2017-01-06 09:40:00,43.57,43.69,43.54,43.64,26973.0,31.5967,31.6837,31.575,31.6475,26973.0
2017-01-06 09:45:00,43.62,43.67,43.53,43.55,22387.5,31.633,31.6692,31.5677,31.5822,22387.5
2017-01-06 09:50:00,43.61,43.71,43.61,43.66,12189.0,31.6257,31.6983,31.6257,31.662,12189.0
2017-01-06 09:55:00,43.69,43.91,43.69,43.89,36451.5,31.6837,31.8433,31.6837,31.8288,36451.5
2017-01-06 10:00:00,43.9,43.93,43.81,43.83,28872.0,31.836,31.8578,31.7708,31.7853,28872.0
2017-01-06 10:05:00,43.85,43.89,43.82,43.83,20542.5,31.7998,31.8288,31.778,31.7853,20542.5
2017-01-06 10:10:00,43.82,43.87,43.81,43.87,29040.0,31.778,31.8143,31.7708,31.8143,29040.0
2017-01-06 10:15:00,43.86,43.88,43.82,43.83,16624.5,31.807,31.8215,31.778,31.7853,16624.5
2017-01-06 10:20:00,43.83,43.88,43.83,43.85,11022.0,31.7853,31.8215,31.7853,31.7998,11022.0
2017-01-06 10:25:00,43.85,43.85,43.79,43.84,12652.5,31.7998,31.7998,31.7563,31.7925,12652.5
2017-01-06 10:30:00,43.83,43.83,43.67,43.67,17529.0,31.7853,31.7853,31.6692,31.6692,17529.0
2017-01-06 10:35:00,43.66,43.66,43.59,43.63,20715.0,31.662,31.662,31.6112,31.6402,20715.0
2017-01-06 10:40:00,43.63,43.73,43.62,43.73,24708.0,31.6402,31.7128,31.633,31.7128,24708.0
2017-01-06 10:45:00,43.73,43.8,43.72,43.8,15919.5,31.7128,31.7635,31.7055,31.7635,15919.5
2017-01-06 10:50:00,43.8,43.81,43.71,43.81,117174.0,31.7635,31.7708,31.6983,31.7708,117174.0
2017-01-06 10:55:00,43.85,43.85,43.77,43.77,15073.5,31.7998,31.7998,31.7418,31.7418,15073.5
2017-01-06 11:00:00,43.77,43.82,43.77,43.79,21879.0,31.7418,31.778,31.7418,31.7563,21879.0
2017-01-06 11:05:00,43.78,43.81,43.75,43.8,20730.0,31.749,31.7708,31.7273,31.7635,20730.0
2017-01-06 11:10:00,43.79,43.9,43.79,43.9,16644.0,31.7563,31.836,31.7563,31.836,16644.0
2017-01-06 11:15:00,43.9,43.91,43.86,43.88,16720.5,31.836,31.8433,31.807,31.8215,16720.5
2017-01-06 11:20:00,43.88,43.93,43.88,43.93,26736.0,31.8215,31.8578,31.8215,31.8578,26736.0
2017-01-06 11:25:00,43.93,44.02,43.93,43.99,26608.5,31.8578,31.9231,31.8578,31.9013,26608.5
2017-01-06 11:30:00,44.0,44.09,43.98,44.07,36921.0,31.9086,31.9738,31.8941,31.9593,36921.0
2017-01-06 11:35:00,44.05,44.06,43.97,43.98,28930.5,31.9448,31.9521,31.8868,31.8941,28930.5
2017-01-06 11:40:00,43.99,44.03,43.99,44.02,18619.5,31.9013,31.9303,31.9013,31.9231,18619.5
2017-01-06 11:45:00,44.01,44.04,43.99,44.01,5089.5,31.9158,31.9376,31.9013,31.9158,5089.5
2017-01-06 11:50:00,43.99,44.01,43.95,43.95,18187.5,31.9013,31.9158,31.8723,31.8723,18187.5
2017-01-06 11:55:00,43.96,44.03,43.95,43.99,10582.5,31.8795,31.9303,31.8723,31.9013,10582.5
2017-01-06 12:00:00,43.99,44.0,43.97,43.99,8250.0,31.9013,31.9086,31.8868,31.9013,8250.0
2017-01-06 12:05:00,43.97,44.01,43.97,44.01,17250.0,31.8868,31.9158,31.8868,31.9158,17250.0
2017-01-06 12:10:00,44.01,44.03,44.01,44.02,10716.0,31.9158,31.9303,31.9158,31.9231,10716.0
2017-01-06 12:15:00,44.02,44.04,43.98,44.0,10141.5,31.9231,31.9376,31.8941,31.9086,10141.5
2017-01-06 12:20:00,43.98,44.01,43.95,43.97,14172.0,31.8941,31.9158,31.8723,31.8868,14172.0
2017-01-06 12:25:00,43.97,43.99,43.95,43.99,32502.0,31.8868,31.9013,31.8723,31.9013,32502.0
2017-01-06 12:30:00,43.97,44.05,43.97,44.05,12091.5,31.8868,31.9448,31.8868,31.9448,12091.5
2017-01-06 12:35:00,44.04,44.07,44.01,44.04,21472.5,31.9376,31.9593,31.9158,31.9376,21472.5
2017-01-06 12:40:00,44.05,44.08,44.03,44.03,6900.0,31.9448,31.9666,31.9303,31.9303,6900.0
2017-01-06 12:45:00,44.03,44.07,44.01,44.02,10677.0,31.9303,31.9593,31.9158,31.9231,10677.0
2017-01-06 12:50:00,44.02,44.04,44.01,44.03,14740.5,31.9231,31.9376,31.9158,31.9303,14740.5
2017-01-06 12:55:00,44.02,44.05,43.99,44.04,15151.5,31.9231,31.9448,31.9013,31.9376,15151.5
2017-01-06 13:00:00,44.04,44.09,44.03,44.07,31435.5,31.9376,31.9738,31.9303,31.9593,31435.5
2017-01-06 13:05:00,44.07,44.08,44.02,44.03,8382.0,31.9593,31.9666,31.9231,31.9303,8382.0
2017-01-06 13:10:00,44.03,44.04,44.03,44.03,8643.0,31.9303,31.9376,31.9303,31.9303,8643.0
2017-01-06 13:15:00,44.03,44.13,44.03,44.12,54103.5,31.9303,32.0028,31.9303,31.9956,54103.5
2017-01-06 13:20:00,44.13,44.14,44.12,44.13,12267.0,32.0028,32.0101,31.9956,32.0028,12267.0
2017-01-06 13:25:00,44.12,44.17,44.12,44.13,79551.0,31.9956,32.0318,31.9956,32.0028,79551.0
2017-01-06 13:30:00,44.13,44.17,44.13,44.17,18645.0,32.0028,32.0318,32.0028,32.0318,18645.0
2017-01-06 13:35:00,44.17,44.21,44.13,44.21,20334.0,32.0318,32.0608,32.0028,32.0608,20334.0
2017-01-06 13:40:00,44.21,44.23,44.18,44.23,16536.0,32.0608,32.0754,32.0391,32.0754,16536.0
2017-01-06 13:45:00,44.23,44.23,44.2,44.21,13860.0,32.0754,32.0754,32.0536,32.0608,13860.0
2017-01-06 13:50:00,44.21,44.21,44.15,44.17,15795.0,32.0608,32.0608,32.0173,32.0318,15795.0
2017-01-06 13:55:00,44.17,44.17,44.13,44.16,11056.5,32.0318,32.0318,32.0028,32.0246,11056.5
2017-01-06 14:00:00,44.16,44.17,44.13,44.15,25780.5,32.0246,32.0318,32.0028,32.0173,25780.5
2017-01-06 14:05:00,44.14,44.18,44.13,44.14,17629.5,32.0101,32.0391,32.0028,32.0101,17629.5
2017-01-06 14:10:00,44.14,44.19,44.13,44.19,15823.5,32.0101,32.0463,32.0028,32.0463,15823.5
2017-01-06 14:15:00,44.19,44.19,44.14,44.16,11647.5,32.0463,32.0463,32.0101,32.0246,11647.5
2017-01-06 14:20:00,44.17,44.17,44.13,44.13,29335.5,32.0318,32.0318,32.0028,32.0028,29335.5
2017-01-06 14:25:00,44.13,44.15,44.12,44.14,31443.0,32.0028,32.0173,31.9956,32.0101,31443.0
2017-01-06 14:30:00,44.14,44.16,44.11,44.12,16605.0,32.0101,32.0246,31.9883,31.9956,16605.0
2017-01-06 14:35:00,44.14,44.14,44.11,44.11,9390.0,32.0101,32.0101,31.9883,31.9883,9390.0
2017-01-06 14:40:00,44.09,44.13,44.08,44.12,13914.0,31.9738,32.0028,31.9666,31.9956,13914.0
2017-01-06 14:45:00,44.11,44.13,44.07,44.09,11434.5,31.9883,32.0028,31.9593,31.9738,11434.5
2017-01-06 14:50:00,44.07,44.09,44.06,44.09,11421.0,31.9593,31.9738,31.9521,31.9738,11421.0
2017-01-06 14:55:00,44.07,44.11,44.06,44.06,13560.0,31.9593,31.9883,31.9521,31.9521,13560.0
2017-01-06 15:00:00,44.06,44.11,44.05,44.11,22635.0,31.9521,31.9883,31.9448,31.9883,22635.0
2017-01-06 15:05:00,44.11,44.12,44.08,44.09,17538.0,31.9883,31.9956,31.9666,31.9738,17538.0
2017-01-06 15:10:00,44.09,44.11,44.08,44.11,34363.5,31.9738,31.9883,31.9666,31.9883,34363.5
2017-01-06 15:15:00,44.11,44.14,44.11,44.11,39969.0,31.9883,32.0101,31.9883,31.9883,39969.0
2017-01-06 15:20:00,44.12,44.13,44.07,44.07,26568.0,31.9956,32.0028,31.9593,31.9593,26568.0
2017-01-06 15:25:00,44.07,44.07,44.03,44.04,17098.5,31.9593,31.9593,31.9303,31.9376,17098.5
2017-01-06 15:30:00,44.04,44.07,44.03,44.03,30901.5,31.9376,31.9593,31.9303,31.9303,30901.5
2017-01-06 15:35:00,44.03,44.03,44.0,44.03,116197.5,31.9303,31.9303,31.9086,31.9303,116197.5
2017-01-06 15:40:00,44.03,44.05,43.97,43.97,43623.0,31.9303,31.9448,31.8868,31.8868,43623.0
2017-01-06 15:45:00,43.97,44.02,43.97,43.97,44469.0,31.8868,31.9231,31.8868,31.8868,44469.0
2017-01-06 15:50:00,43.97,43.98,43.93,43.93,77103.0,31.8868,31.8941,31.8578,31.8578,77103.0
2017-01-06 15:55:00,43.93,43.94,43.89,43.92,164766.0,31.8578,31.865,31.8288,31.8505,164766.0
2017-01-09 09:30:00,43.83,43.99,43.56,43.58,45760.5,31.7853,31.9013,31.5895,31.604,45760.5
2017-01-09 09:35:00,43.58,43.62,43.51,43.61,9798.0,31.604,31.633,31.5532,31.6257,9798.0
2017-01-09 09:40:00,43.57,43.57,43.39,43.39,30780.0,31.5967,31.5967,31.4662,31.4662,30780.0
2017-01-09 09:45:00,43.39,43.49,43.37,43.46,41394.0,31.4662,31.5387,31.4517,31.517,41394.0
2017-01-09 09:50:00,43.45,43.55,43.45,43.51,20973.0,31.5097,31.5822,31.5097,31.5532,20973.0
2017-01-09 09:55:00,43.52,43.63,43.52,43.61,70459.5,31.5605,31.6402,31.5605,31.6257,70459.5
2017-01-09 10:00:00,43.62,43.63,43.45,43.48,10392.0,31.633,31.6402,31.5097,31.5315,10392.0
2017-01-09 10:05:00,43.48,43.49,43.37,43.37,12531.0,31.5315,31.5387,31.4517,31.4517,12531.0
2017-01-09 10:10:00,43.37,43.37,43.29,43.31,18460.5,31.4517,31.4517,31.3937,31.4082,18460.5
2017-01-09 10:15:00,43.32,43.37,43.27,43.34,15258.0,31.4154,31.4517,31.3792,31.4299,15258.0
2017-01-09 10:20:00,43.35,43.4,43.34,43.4,18921.0,31.4372,31.4734,31.4299,31.4734,18921.0
2017-01-09 10:25:00,43.39,43.41,43.35,43.4,22857.0,31.4662,31.4807,31.4372,31.4734,22857.0
2017-01-09 10:30:00,43.4,43.43,43.37,43.43,14125.5,31.4734,31.4952,31.4517,31.4952,14125.5
2017-01-09 10:35:00,43.42,43.43,43.36,43.37,19548.0,31.4879,31.4952,31.4444,31.4517,19548.0
2017-01-09 10:40:00,43.37,43.37,43.31,43.35,18778.5,31.4517,31.4517,31.4082,31.4372,18778.5
2017-01-09 10:45:00,43.34,43.36,43.32,43.36,12933.0,31.4299,31.4444,31.4154,31.4444,12933.0
2017-01-09 10:50:00,43.37,43.45,43.35,43.45,18243.0,31.4517,31.5097,31.4372,31.5097,18243.0
2017-01-09 10:55:00,43.46,43.53,43.45,43.51,6780.0,31.517,31.5677,31.5097,31.5532,6780.0
2017-01-09 11:00:00,43.51,43.51,43.41,43.41,15018.0,31.5532,31.5532,31.4807,31.4807,15018.0
2017-01-09 11:05:00,43.42,43.48,43.41,43.47,14224.5,31.4879,31.5315,31.4807,31.5242,14224.5
2017-01-09 11:10:00,43.49,43.53,43.48,43.52,38574.0,31.5387,31.5677,31.5315,31.5605,38574.0
2017-01-09 11:15:00,43.52,43.53,43.47,43.48,15322.5,31.5605,31.5677,31.5242,31.5315,15322.5
2017-01-09 11:20:00,43.49,43.54,43.49,43.53,9595.5,31.5387,31.575,31.5387,31.5677,9595.5
2017-01-09 11:25:00,43.53,43.55,43.51,43.55,12877.5,31.5677,31.5822,31.5532,31.5822,12877.5
2017-01-09 11:30:00,43.54,43.54,43.46,43.47,13911.0,31.575,31.575,31.517,31.5242,13911.0
2017-01-09 11:35:00,43.49,43.49,43.45,43.49,6411.0,31.5387,31.5387,31.5097,31.5387,6411.0
2017-01-09 11:40:00,43.5,43.53,43.47,43.5,17242.5,31.546,31.5677,31.5242,31.546,17242.5
2017-01-09 11:45:00,43.5,43.53,43.49,43.49,15703.5,31.546,31.5677,31.5387,31.5387,15703.5
2017-01-09 11:50:00,43.49,43.51,43.48,43.49,8290.5,31.5387,31.5532,31.5315,31.5387,8290.5
2017-01-09 11:55:00,43.49,43.5,43.44,43.48,11719.5,31.5387,31.546,31.5024,31.5315,11719.5
2017-01-09 12:00:00,43.49,43.49,43.45,43.47,6648.0,31.5387,31.5387,31.5097,31.5242,6648.0
2017-01-09 12:05:00,43.47,43.51,43.47,43.47,8050.5,31.5242,31.5532,31.5242,31.5242,8050.5
2017-01-09 12:10:00,43.47,43.51,43.47,43.47,12201.0,31.5242,31.5532,31.5242,31.5242,12201.0
2017-01-09 12:15:00,43.47,43.47,43.43,43.43,7860.0,31.5242,31.5242,31.4952,31.4952,7860.0
2017-01-09 12:20:00,43.43,43.46,43.43,43.43,8845.5,31.4952,31.517,31.4952,31.4952,8845.5
2017-01-09 12:25:00,43.42,43.44,43.39,43.42,15334.5,31.4879,31.5024,31.4662,31.4879,15334.5
2017-01-09 12:30:00,43.42,43.43,43.37,43.39,11133.0,31.4879,31.4952,31.4517,31.4662,11133.0
2017-01-09 12:35:00,43.38,43.39,43.36,43.37,10152.0,31.4589,31.4662,31.4444,31.4517,10152.0
2017-01-09 12:40:00,43.38,43.41,43.38,43.39,7873.5,31.4589,31.4807,31.4589,31.4662,7873.5
2017-01-09 12:45:00,43.4,43.41,43.38,43.39,7101.0,31.4734,31.4807,31.4589,31.4662,7101.0
2017-01-09 12:50:00,43.41,43.44,43.4,43.41,9654.0,31.4807,31.5024,31.4734,31.4807,9654.0
2017-01-09 12:55:00,43.41,43.43,43.41,43.43,8587.5,31.4807,31.4952,31.4807,31.4952,8587.5
2017-01-09 13:00:00,43.42,43.46,43.42,43.44,10174.5,31.4879,31.517,31.4879,31.5024,10174.5
2017-01-09 13:05:00,43.43,43.43,43.41,43.43,6912.0,31.4952,31.4952,31.4807,31.4952,6912.0
2017-01-09 13:10:00,43.42,43.43,43.39,43.42,11091.0,31.4879,31.4952,31.4662,31.4879,11091.0
2017-01-09 13:15:00,43.42,43.42,43.39,43.41,7324.5,31.4879,31.4879,31.4662,31.4807,7324.5
2017-01-09 13:20:00,43.41,43.41,43.37,43.37,8689.5,31.4807,31.4807,31.4517,31.4517,8689.5
2017-01-09 13:25:00,43.37,43.37,43.33,43.34,16567.5,31.4517,31.4517,31.4227,31.4299,16567.5
2017-01-09 13:30:00,43.33,43.39,43.33,43.39,15351.0,31.4227,31.4662,31.4227,31.4662,15351.0
2017-01-09 13:35:00,43.38,43.38,43.35,43.37,11808.0,31.4589,31.4589,31.4372,31.4517,11808.0
2017-01-09 13:40:00,43.37,43.37,43.36,43.37,8134.5,31.4517,31.4517,31.4444,31.4517,8134.5
2017-01-09 13:45:00,43.37,43.37,43.35,43.36,17212.5,31.4517,31.4517,31.4372,31.4444,17212.5
2017-01-09 13:50:00,43.37,43.37,43.35,43.35,8313.0,31.4517,31.4517,31.4372,31.4372,8313.0
2017-01-09 13:55:00,43.35,43.38,43.34,43.37,12121.5,31.4372,31.4589,31.4299,31.4517,12121.5
2017-01-09 14:00:00,43.38,43.38,43.36,43.37,11139.0,31.4589,31.4589,31.4444,31.4517,11139.0
2017-01-09 14:05:00,43.37,43.38,43.36,43.37,13786.5,31.4517,31.4589,31.4444,31.4517,13786.5
2017-01-09 14:10:00,43.36,43.36,43.29,43.3,17299.5,31.4444,31.4444,31.3937,31.4009,17299.5
2017-01-09 14:15:00,43.31,43.32,43.29,43.31,8550.0,31.4082,31.4154,31.3937,31.4082,8550.0
2017-01-09 14:20:00,43.32,43.33,43.28,43.28,13807.5,31.4154,31.4227,31.3864,31.3864,13807.5
2017-01-09 14:25:00,43.29,43.3,43.27,43.29,8550.0,31.3937,31.4009,31.3792,31.3937,8550.0
2017-01-09 14:30:00,43.3,43.3,43.24,43.25,12724.5,31.4009,31.4009,31.3574,31.3647,12724.5
2017-01-09 14:35:00,43.26,43.28,43.21,43.21,15547.5,31.3719,31.3864,31.3357,31.3357,15547.5
2017-01-09 14:40:00,43.2,43.21,43.18,43.19,12232.5,31.3284,31.3357,31.3139,31.3211,12232.5
2017-01-09 14:45:00,43.18,43.2,43.17,43.19,8008.5,31.3139,31.3284,31.3066,31.3211,8008.5
2017-01-09 14:50:00,43.19,43.2,43.17,43.18,8557.5,31.3211,31.3284,31.3066,31.3139,8557.5
2017-01-09 14:55:00,43.19,43.21,43.17,43.19,22789.5,31.3211,31.3357,31.3066,31.3211,22789.5
2017-01-09 15:00:00,43.19,43.25,43.18,43.23,51072.0,31.3211,31.3647,31.3139,31.3502,51072.0
2017-01-09 15:05:00,43.23,43.25,43.23,43.23,13659.0,31.3502,31.3647,31.3502,31.3502,13659.0
2017-01-09 15:10:00,43.23,43.25,43.23,43.24,9900.0,31.3502,31.3647,31.3502,31.3574,9900.0
2017-01-09 15:15:00,43.24,43.27,43.21,43.27,33187.5,31.3574,31.3792,31.3357,31.3792,33187.5
2017-01-09 15:20:00,43.27,43.31,43.26,43.31,21295.5,31.3792,31.4082,31.3719,31.4082,21295.5
2017-01-09 15:25:00,43.31,43.39,43.31,43.37,23424.0,31.4082,31.4662,31.4082,31.4517,23424.0
2017-01-09 15:30:00,43.37,43.39,43.35,43.37,35856.0,31.4517,31.4662,31.4372,31.4517,35856.0
2017-01-09 15:35:00,43.37,43.38,43.35,43.37,32218.5,31.4517,31.4589,31.4372,31.4517,32218.5
2017-01-09 15:40:00,43.38,43.39,43.34,43.35,35407.5,31.4589,31.4662,31.4299,31.4372,35407.5
2017-01-09 15:45:00,43.35,43.35,43.33,43.35,40012.5,31.4372,31.4372,31.4227,31.4372,40012.5
2017-01-09 15:50:00,43.35,43.37,43.34,43.36,47542.5,31.4372,31.4517,31.4299,31.4444,47542.5
2017-01-09 15:55:00,43.36,43.41,43.33,43.38,153336.0,31.4444,31.4807,31.4227,31.4589,153336.0
2017-01-10 09:30:00,43.51,43.65,43.41,43.49,45016.5,31.5532,31.6547,31.4807,31.5387,45016.5
2017-01-10 09:35:00,43.49,43.78,43.49,43.77,9150.0,31.5387,31.749,31.5387,31.7418,9150.0
2017-01-10 09:40:00,43.77,43.77,43.63,43.72,19050.0,31.7418,31.7418,31.6402,31.7055,19050.0
2017-01-10 09:45:00,43.68,43.69,43.63,43.69,12900.0,31.6765,31.6837,31.6402,31.6837,12900.0
2017-01-10 09:50:00,43.68,43.71,43.59,43.63,18291.0,31.6765,31.6983,31.6112,31.6402,18291.0
2017-01-10 09:55:00,43.64,43.73,43.59,43.73,11524.5,31.6475,31.7128,31.6112,31.7128,11524.5
2017-01-10 10:00:00,43.73,43.81,43.72,43.81,8850.0,31.7128,31.7708,31.7055,31.7708,8850.0
2017-01-10 10:05:00,43.81,43.81,43.69,43.72,13942.5,31.7708,31.7708,31.6837,31.7055,13942.5
2017-01-10 10:10:00,43.71,43.74,43.64,43.73,14679.0,31.6983,31.72,31.6475,31.7128,14679.0
2017-01-10 10:15:00,43.74,43.8,43.73,43.75,4863.0,31.72,31.7635,31.7128,31.7273,4863.0
2017-01-10 10:20:00,43.75,43.81,43.75,43.77,6150.0,31.7273,31.7708,31.7273,31.7418,6150.0
2017-01-10 10:25:00,43.78,43.81,43.74,43.81,6000.0,31.749,31.7708,31.72,31.7708,6000.0
2017-01-10 10:30:00,43.8,43.85,43.8,43.83,8100.0,31.7635,31.7998,31.7635,31.7853,8100.0
2017-01-10 10:35:00,43.83,43.83,43.72,43.73,11865.0,31.7853,31.7853,31.7055,31.7128,11865.0
2017-01-10 10:40:00,43.76,43.79,43.73,43.74,8100.0,31.7345,31.7563,31.7128,31.72,8100.0
2017-01-10 10:45:00,43.75,43.81,43.72,43.72,10353.0,31.7273,31.7708,31.7055,31.7055,10353.0
2017-01-10 10:50:00,43.73,43.81,43.73,43.78,17904.0,31.7128,31.7708,31.7128,31.749,17904.0
2017-01-10 10:55:00,43.77,43.79,43.69,43.69,11275.5,31.7418,31.7563,31.6837,31.6837,11275.5
2017-01-10 11:00:00,43.7,43.75,43.66,43.75,33010.5,31.691,31.7273,31.662,31.7273,33010.5
2017-01-10 11:05:00,43.76,43.77,43.73,43.77,8598.0,31.7345,31.7418,31.7128,31.7418,8598.0
2017-01-10 11:10:00,43.77,43.82,43.75,43.82,10714.5,31.7418,31.778,31.7273,31.778,10714.5
2017-01-10 11:15:00,43.83,43.85,43.8,43.8,10294.5,31.7853,31.7998,31.7635,31.7635,10294.5
2017-01-10 11:20:00,43.8,43.85,43.8,43.83,8344.5,31.7635,31.7998,31.7635,31.7853,8344.5
2017-01-10 11:25:00,43.83,43.83,43.8,43.83,21709.5,31.7853,31.7853,31.7635,31.7853,21709.5
2017-01-10 11:30:00,43.83,43.86,43.82,43.85,19483.5,31.7853,31.807,31.778,31.7998,19483.5
2017-01-10 11:35:00,43.85,43.93,43.84,43.89,33796.5,31.7998,31.8578,31.7925,31.8288,33796.5
2017-01-10 11:40:00,43.9,43.93,43.89,43.9,6600.0,31.836,31.8578,31.8288,31.836,6600.0
2017-01-10 11:45:00,43.91,43.93,43.91,43.91,6300.0,31.8433,31.8578,31.8433,31.8433,6300.0
2017-01-10 11:50:00,43.91,43.92,43.87,43.87,12534.0,31.8433,31.8505,31.8143,31.8143,12534.0
2017-01-10 11:55:00,43.88,43.91,43.84,43.85,10456.5,31.8215,31.8433,31.7925,31.7998,10456.5
2017-01-10 12:00:00,43.85,43.87,43.84,43.84,5941.5,31.7998,31.8143,31.7925,31.7925,5941.5
2017-01-10 12:05:00,43.85,43.87,43.84,43.87,7693.5,31.7998,31.8143,31.7925,31.8143,7693.5
2017-01-10 12:10:00,43.87,43.87,43.84,43.86,7228.5,31.8143,31.8143,31.7925,31.807,7228.5
2017-01-10 12:15:00,43.87,43.91,43.87,43.87,11860.5,31.8143,31.8433,31.8143,31.8143,11860.5
2017-01-10 12:20:00,43.87,43.89,43.85,43.87,14400.0,31.8143,31.8288,31.7998,31.8143,14400.0
2017-01-10 12:25:00,43.87,43.94,43.87,43.93,7155.0,31.8143,31.865,31.8143,31.8578,7155.0
2017-01-10 12:30:00,43.93,43.94,43.91,43.91,7330.5,31.8578,31.865,31.8433,31.8433,7330.5
2017-01-10 12:35:00,43.91,43.91,43.88,43.88,7474.5,31.8433,31.8433,31.8215,31.8215,7474.5
2017-01-10 12:40:00,43.88,43.89,43.87,43.87,10995.0,31.8215,31.8288,31.8143,31.8143,10995.0
2017-01-10 12:45:00,43.88,43.91,43.85,43.85,10965.0,31.8215,31.8433,31.7998,31.7998,10965.0
2017-01-10 12:50:00,43.85,43.86,43.83,43.83,15726.0,31.7998,31.807,31.7853,31.7853,15726.0
2017-01-10 12:55:00,43.83,43.87,43.83,43.85,9946.5,31.7853,31.8143,31.7853,31.7998,9946.5
2017-01-10 13:00:00,43.85,43.97,43.85,43.93,37314.0,31.7998,31.8868,31.7998,31.8578,37314.0
2017-01-10 13:05:00,43.93,43.99,43.89,43.99,15910.5,31.8578,31.9013,31.8288,31.9013,15910.5
2017-01-10 13:10:00,43.98,43.99,43.95,43.99,12691.5,31.8941,31.9013,31.8723,31.9013,12691.5
2017-01-10 13:15:00,43.98,43.99,43.96,43.98,12226.5,31.8941,31.9013,31.8795,31.8941,12226.5
2017-01-10 13:20:00,43.98,43.98,43.95,43.96,9622.5,31.8941,31.8941,31.8723,31.8795,9622.5
2017-01-10 13:25:00,43.95,43.98,43.95,43.97,9226.5,31.8723,31.8941,31.8723,31.8868,9226.5
2017-01-10 13:30:00,43.96,43.96,43.93,43.93,14101.5,31.8795,31.8795,31.8578,31.8578,14101.5
2017-01-10 13:35:00,43.93,43.95,43.91,43.95,7659.0,31.8578,31.8723,31.8433,31.8723,7659.0
2017-01-10 13:40:00,43.95,43.95,43.87,43.87,13500.0,31.8723,31.8723,31.8143,31.8143,13500.0
2017-01-10 13:45:00,43.87,43.9,43.86,43.87,7950.0,31.8143,31.836,31.807,31.8143,7950.0
2017-01-10 13:50:00,43.87,43.87,43.83,43.84,10504.5,31.8143,31.8143,31.7853,31.7925,10504.5
2017-01-10 13:55:00,43.85,43.85,43.78,43.79,12202.5,31.7998,31.7998,31.749,31.7563,12202.5
2017-01-10 14:00:00,43.78,43.79,43.71,43.76,10639.5,31.749,31.7563,31.6983,31.7345,10639.5
2017-01-10 14:05:00,43.75,43.76,43.73,43.75,16027.5,31.7273,31.7345,31.7128,31.7273,16027.5
2017-01-10 14:10:00,43.75,43.84,43.75,43.84,32865.0,31.7273,31.7925,31.7273,31.7925,32865.0
2017-01-10 14:15:00,43.84,43.91,43.84,43.91,23092.5,31.7925,31.8433,31.7925,31.8433,23092.5
2017-01-10 14:20:00,43.91,43.98,43.91,43.97,28444.5,31.8433,31.8941,31.8433,31.8868,28444.5
2017-01-10 14:25:00,43.96,43.97,43.91,43.93,24543.0,31.8795,31.8868,31.8433,31.8578,24543.0
2017-01-10 14:30:00,43.93,43.97,43.92,43.95,22767.0,31.8578,31.8868,31.8505,31.8723,22767.0
2017-01-10 14:35:00,43.96,44.0,43.95,43.98,30570.0,31.8795,31.9086,31.8723,31.8941,30570.0
2017-01-10 14:40:00,43.98,44.01,43.97,44.0,37533.0,31.8941,31.9158,31.8868,31.9086,37533.0
2017-01-10 14:45:00,44.01,44.04,44.01,44.04,21712.5,31.9158,31.9376,31.9158,31.9376,21712.5
2017-01-10 14:50:00,44.04,44.05,43.98,44.01,26311.5,31.9376,31.9448,31.8941,31.9158,26311.5
2017-01-10 14:55:00,44.0,44.04,44.0,44.03,24075.0,31.9086,31.9376,31.9086,31.9303,24075.0
2017-01-10 15:00:00,44.03,44.05,44.03,44.03,28563.0,31.9303,31.9448,31.9303,31.9303,28563.0
2017-01-10 15:05:00,44.04,44.08,44.04,44.08,30129.0,31.9376,31.9666,31.9376,31.9666,30129.0
2017-01-10 15:10:00,44.08,44.12,44.07,44.07,45975.0,31.9666,31.9956,31.9593,31.9593,45975.0
2017-01-10 15:15:00,44.07,44.1,44.06,44.09,41908.5,31.9593,31.9811,31.9521,31.9738,41908.5
2017-01-10 15:20:00,44.09,44.12,44.09,44.11,44185.5,31.9738,31.9956,31.9738,31.9883,44185.5
2017-01-10 15:25:00,44.11,44.12,44.07,44.11,64026.0,31.9883,31.9956,31.9593,31.9883,64026.0
2017-01-10 15:30:00,44.1,44.17,44.1,44.15,54898.5,31.9811,32.0318,31.9811,32.0173,54898.5
2017-01-10 15:35:00,44.15,44.19,44.13,44.14,63133.5,32.0173,32.0463,32.0028,32.0101,63133.5
2017-01-10 15:40:00,44.15,44.15,44.07,44.08,48265.5,32.0173,32.0173,31.9593,31.9666,48265.5
2017-01-10 15:45:00,44.08,44.1,44.04,44.07,71064.0,31.9666,31.9811,31.9376,31.9593,71064.0
2017-01-10 15:50:00,44.07,44.2,44.07,44.19,252789.0,31.9593,32.0536,31.9593,32.0463,252789.0
2017-01-10 15:55:00,44.2,44.21,44.13,44.17,395286.0,32.0536,32.0608,32.0028,32.0318,395286.0
2017-01-11 09:30:00,44.17,44.19,44.04,44.17,39054.0,32.0318,32.0463,31.9376,32.0318,39054.0
2017-01-11 09:35:00,44.12,44.17,44.01,44.14,19981.5,31.9956,32.0318,31.9158,32.0101,19981.5
2017-01-11 09:40:00,44.15,44.25,44.14,44.21,25644.0,32.0173,32.0899,32.0101,32.0608,25644.0
2017-01-11 09:45:00,44.23,44.23,44.17,44.19,11911.5,32.0754,32.0754,32.0318,32.0463,11911.5
2017-01-11 09:50:00,44.17,44.2,44.14,44.19,10681.5,32.0318,32.0536,32.0101,32.0463,10681.5
2017-01-11 09:55:00,44.19,44.33,44.19,44.29,21874.5,32.0463,32.1479,32.0463,32.1189,21874.5
2017-01-11 10:00:00,44.29,44.29,44.23,44.23,15501.0,32.1189,32.1189,32.0754,32.0754,15501.0
2017-01-11 10:05:00,44.25,44.25,44.17,44.19,6808.5,32.0899,32.0899,32.0318,32.0463,6808.5
2017-01-11 10:10:00,44.21,44.21,44.15,44.17,18436.5,32.0608,32.0608,32.0173,32.0318,18436.5
2017-01-11 10:15:00,44.17,44.17,44.07,44.16,19875.0,32.0318,32.0318,31.9593,32.0246,19875.0
2017-01-11 10:20:00,44.16,44.21,44.15,44.18,12150.0,32.0246,32.0608,32.0173,32.0391,12150.0
2017-01-11 10:25:00,44.19,44.26,44.17,44.22,10420.5,32.0463,32.0971,32.0318,32.0681,10420.5
2017-01-11 10:30:00,44.21,44.23,44.15,44.16,7897.5,32.0608,32.0754,32.0173,32.0246,7897.5
2017-01-11 10:35:00,44.18,44.23,44.17,44.23,10500.0,32.0391,32.0754,32.0318,32.0754,10500.0
2017-01-11 10:40:00,44.23,44.26,44.21,44.23,20982.0,32.0754,32.0971,32.0608,32.0754,20982.0
2017-01-11 10:45:00,44.25,44.25,44.19,44.21,8755.5,32.0899,32.0899,32.0463,32.0608,8755.5
2017-01-11 10:50:00,44.21,44.23,44.17,44.2,16866.0,32.0608,32.0754,32.0318,32.0536,16866.0
2017-01-11 10:55:00,44.19,44.21,44.15,44.2,18180.0,32.0463,32.0608,32.0173,32.0536,18180.0
2017-01-11 11:00:00,44.19,44.33,44.19,44.32,57660.0,32.0463,32.1479,32.0463,32.1406,57660.0
2017-01-11 11:05:00,44.29,44.31,44.25,44.29,11748.0,32.1189,32.1334,32.0899,32.1189,11748.0
2017-01-11 11:10:00,44.29,44.37,44.29,44.33,26343.0,32.1189,32.1769,32.1189,32.1479,26343.0
2017-01-11 11:15:00,44.35,44.41,44.32,44.4,16102.5,32.1624,32.2059,32.1406,32.1986,16102.5
2017-01-11 11:20:00,44.39,44.45,44.35,44.35,20820.0,32.1914,32.2349,32.1624,32.1624,20820.0
2017-01-11 11:25:00,44.36,44.39,44.27,44.32,12318.0,32.1696,32.1914,32.1044,32.1406,12318.0
2017-01-11 11:30:00,44.3,44.31,44.19,44.28,20385.0,32.1261,32.1334,32.0463,32.1116,20385.0
2017-01-11 11:35:00,44.28,44.29,44.19,44.29,14457.0,32.1116,32.1189,32.0463,32.1189,14457.0
2017-01-11 11:40:00,44.28,44.32,44.25,44.32,17923.5,32.1116,32.1406,32.0899,32.1406,17923.5
2017-01-11 11:45:00,44.31,44.36,44.29,44.31,10735.5,32.1334,32.1696,32.1189,32.1334,10735.5
2017-01-11 11:50:00,44.33,44.39,44.27,44.34,15100.5,32.1479,32.1914,32.1044,32.1551,15100.5
2017-01-11 11:55:00,44.36,44.41,44.31,44.38,11884.5,32.1696,32.2059,32.1334,32.1841,11884.5
2017-01-11 12:00:00,44.4,44.4,44.33,44.35,10467.0,32.1986,32.1986,32.1479,32.1624,10467.0
2017-01-11 12:05:00,44.37,44.39,44.35,44.37,8928.0,32.1769,32.1914,32.1624,32.1769,8928.0
2017-01-11 12:10:00,44.37,44.41,44.35,44.37,4200.0,32.1769,32.2059,32.1624,32.1769,4200.0
2017-01-11 12:15:00,44.37,44.39,44.32,44.35,18495.0,32.1769,32.1914,32.1406,32.1624,18495.0
2017-01-11 12:20:00,44.34,44.34,44.28,44.32,9741.0,32.1551,32.1551,32.1116,32.1406,9741.0
2017-01-11 12:25:00,44.33,44.36,44.32,44.35,8451.0,32.1479,32.1696,32.1406,32.1624,8451.0
2017-01-11 12:30:00,44.36,44.37,44.24,44.24,7579.5,32.1696,32.1769,32.0826,32.0826,7579.5
2017-01-11 12:35:00,44.27,44.28,44.24,44.25,10651.5,32.1044,32.1116,32.0826,32.0899,10651.5
2017-01-11 12:40:00,44.22,44.22,44.17,44.19,10992.0,32.0681,32.0681,32.0318,32.0463,10992.0
2017-01-11 12:45:00,44.19,44.22,44.17,44.21,20362.5,32.0463,32.0681,32.0318,32.0608,20362.5
2017-01-11 12:50:00,44.21,44.26,44.21,44.23,5940.0,32.0608,32.0971,32.0608,32.0754,5940.0
2017-01-11 12:55:00,44.24,44.28,44.23,44.28,12466.5,32.0826,32.1116,32.0754,32.1116,12466.5
2017-01-11 13:00:00,44.29,44.3,44.25,44.26,13492.5,32.1189,32.1261,32.0899,32.0971,13492.5
2017-01-11 13:05:00,44.27,44.27,44.23,44.24,13432.5,32.1044,32.1044,32.0754,32.0826,13432.5
2017-01-11 13:10:00,44.22,44.24,44.17,44.18,25218.0,32.0681,32.0826,32.0318,32.0391,25218.0
2017-01-11 13:15:00,44.17,44.18,44.12,44.15,18055.5,32.0318,32.0391,31.9956,32.0173,18055.5
2017-01-11 13:20:00,44.16,44.2,44.15,44.19,7959.0,32.0246,32.0536,32.0173,32.0463,7959.0
2017-01-11 13:25:00,44.19,44.19,44.09,44.15,18759.0,32.0463,32.0463,31.9738,32.0173,18759.0
2017-01-11 13:30:00,44.15,44.19,44.14,44.19,12670.5,32.0173,32.0463,32.0101,32.0463,12670.5
2017-01-11 13:35:00,44.2,44.31,44.19,44.3,15088.5,32.0536,32.1334,32.0463,32.1261,15088.5
2017-01-11 13:40:00,44.3,44.31,44.25,44.28,10926.0,32.1261,32.1334,32.0899,32.1116,10926.0
2017-01-11 13:45:00,44.28,44.31,44.25,44.25,14277.0,32.1116,32.1334,32.0899,32.0899,14277.0
2017-01-11 13:50:00,44.25,44.29,44.25,44.27,17790.0,32.0899,32.1189,32.0899,32.1044,17790.0
2017-01-11 13:55:00,44.27,44.34,44.27,44.29,16105.5,32.1044,32.1551,32.1044,32.1189,16105.5
2017-01-11 14:00:00,44.29,44.31,44.26,44.26,8092.5,32.1189,32.1334,32.0971,32.0971,8092.5
2017-01-11 14:05:00,44.26,44.29,44.25,44.25,16009.5,32.0971,32.1189,32.0899,32.0899,16009.5
2017-01-11 14:10:00,44.25,44.29,44.24,44.29,12225.0,32.0899,32.1189,32.0826,32.1189,12225.0
2017-01-11 14:15:00,44.3,44.34,44.29,44.3,15070.5,32.1261,32.1551,32.1189,32.1261,15070.5
2017-01-11 14:20:00,44.32,44.32,44.27,44.3,14847.0,32.1406,32.1406,32.1044,32.1261,14847.0
2017-01-11 14:25:00,44.29,44.32,44.24,44.25,10345.5,32.1189,32.1406,32.0826,32.0899,10345.5
2017-01-11 14:30:00,44.25,44.31,44.25,44.28,13759.5,32.0899,32.1334,32.0899,32.1116,13759.5
2017-01-11 14:35:00,44.28,44.33,44.28,44.32,10995.0,32.1116,32.1479,32.1116,32.1406,10995.0
2017-01-11 14:40:00,44.32,44.33,44.29,44.31,20970.0,32.1406,32.1479,32.1189,32.1334,20970.0
2017-01-11 14:45:00,44.31,44.31,44.26,44.29,10959.0,32.1334,32.1334,32.0971,32.1189,10959.0
2017-01-11 14:50:00,44.29,44.29,44.25,44.25,14286.0,32.1189,32.1189,32.0899,32.0899,14286.0
2017-01-11 14:55:00,44.25,44.25,44.23,44.23,10896.0,32.0899,32.0899,32.0754,32.0754,10896.0
2017-01-11 15:00:00,44.24,44.28,44.23,44.28,17799.0,32.0826,32.1116,32.0754,32.1116,17799.0
2017-01-11 15:05:00,44.29,44.32,44.25,44.25,15850.5,32.1189,32.1406,32.0899,32.0899,15850.5
2017-01-11 15:10:00,44.25,44.28,44.25,44.26,11529.0,32.0899,32.1116,32.0899,32.0971,11529.0
2017-01-11 15:15:00,44.25,44.27,44.24,44.25,18427.5,32.0899,32.1044,32.0826,32.0899,18427.5
2017-01-11 15:20:00,44.25,44.26,44.22,44.23,15753.0,32.0899,32.0971,32.0681,32.0754,15753.0
2017-01-11 15:25:00,44.23,44.24,44.21,44.23,17301.0,32.0754,32.0826,32.0608,32.0754,17301.0
2017-01-11 15:30:00,44.23,44.29,44.23,44.27,32415.0,32.0754,32.1189,32.0754,32.1044,32415.0
2017-01-11 15:35:00,44.27,44.31,44.27,44.31,29167.5,32.1044,32.1334,32.1044,32.1334,29167.5
2017-01-11 15:40:00,44.3,44.33,44.29,44.31,37840.5,32.1261,32.1479,32.1189,32.1334,37840.5
2017-01-11 15:45:00,44.31,44.36,44.31,44.36,34081.5,32.1334,32.1696,32.1334,32.1696,34081.5
2017-01-11 15:50:00,44.36,44.45,44.35,44.45,120256.5,32.1696,32.2349,32.1624,32.2349,120256.5
2017-01-11 15:55:00,44.45,44.55,44.44,44.54,367680.0,32.2349,32.3074,32.2276,32.3002,367680.0
2017-01-12 09:30:00,44.53,44.53,44.31,44.33,36676.5,32.2929,32.2929,32.1334,32.1479,36676.5
2017-01-12 09:35:00,44.31,44.35,44.19,44.19,10605.0,32.1334,32.1624,32.0463,32.0463,10605.0
2017-01-12 09:40:00,44.19,44.25,44.15,44.19,11203.5,32.0463,32.0899,32.0173,32.0463,11203.5
2017-01-12 09:45:00,44.21,44.23,44.12,44.17,55216.5,32.0608,32.0754,31.9956,32.0318,55216.5
2017-01-12 09:50:00,44.15,44.18,44.0,44.18,32445.0,32.0173,32.0391,31.9086,32.0391,32445.0
2017-01-12 09:55:00,44.18,44.18,44.0,44.03,18636.0,32.0391,32.0391,31.9086,31.9303,18636.0
2017-01-12 10:00:00,44.07,44.08,43.93,43.93,88800.0,31.9593,31.9666,31.8578,31.8578,88800.0
2017-01-12 10:05:00,43.95,43.95,43.82,43.95,30603.0,31.8723,31.8723,31.778,31.8723,30603.0
2017-01-12 10:10:00,43.96,44.05,43.96,44.03,18568.5,31.8795,31.9448,31.8795,31.9303,18568.5
2017-01-12 10:15:00,44.04,44.04,43.93,43.93,11706.0,31.9376,31.9376,31.8578,31.8578,11706.0
2017-01-12 10:20:00,43.93,44.0,43.91,43.97,11703.0,31.8578,31.9086,31.8433,31.8868,11703.0
2017-01-12 10:25:00,43.95,44.0,43.93,43.94,8400.0,31.8723,31.9086,31.8578,31.865,8400.0
2017-01-12 10:30:00,43.95,43.96,43.85,43.94,46104.0,31.8723,31.8795,31.7998,31.865,46104.0
2017-01-12 10:35:00,43.96,43.96,43.88,43.93,16467.0,31.8795,31.8795,31.8215,31.8578,16467.0
2017-01-12 10:40:00,43.93,43.98,43.88,43.98,10119.0,31.8578,31.8941,31.8215,31.8941,10119.0
2017-01-12 10:45:00,43.97,43.99,43.91,43.95,31554.0,31.8868,31.9013,31.8433,31.8723,31554.0
2017-01-12 10:50:00,43.93,44.01,43.92,43.97,42643.5,31.8578,31.9158,31.8505,31.8868,42643.5
2017-01-12 10:55:00,43.95,43.97,43.88,43.91,37267.5,31.8723,31.8868,31.8215,31.8433,37267.5
2017-01-12 11:00:00,43.9,43.91,43.79,43.87,70960.5,31.836,31.8433,31.7563,31.8143,70960.5
2017-01-12 11:05:00,43.87,43.95,43.87,43.92,32377.5,31.8143,31.8723,31.8143,31.8505,32377.5
2017-01-12 11:10:00,43.91,44.0,43.87,43.98,46911.0,31.8433,31.9086,31.8143,31.8941,46911.0
2017-01-12 11:15:00,44.0,44.04,43.93,44.02,27453.0,31.9086,31.9376,31.8578,31.9231,27453.0
2017-01-12 11:20:00,44.0,44.07,43.99,44.07,20386.5,31.9086,31.9593,31.9013,31.9593,20386.5
2017-01-12 11:25:00,44.05,44.09,44.05,44.05,6982.5,31.9448,31.9738,31.9448,31.9448,6982.5
2017-01-12 11:30:00,44.04,44.06,43.98,43.98,8913.0,31.9376,31.9521,31.8941,31.8941,8913.0
2017-01-12 11:35:00,44.01,44.01,43.95,43.99,6966.0,31.9158,31.9158,31.8723,31.9013,6966.0
2017-01-12 11:40:00,43.98,44.02,43.92,43.96,10861.5,31.8941,31.9231,31.8505,31.8795,10861.5
2017-01-12 11:45:00,43.95,43.97,43.91,43.95,9273.0,31.8723,31.8868,31.8433,31.8723,9273.0
2017-01-12 11:50:00,43.95,43.97,43.9,43.93,10350.0,31.8723,31.8868,31.836,31.8578,10350.0
2017-01-12 11:55:00,43.93,43.94,43.88,43.93,7500.0,31.8578,31.865,31.8215,31.8578,7500.0
2017-01-12 12:00:00,43.93,44.02,43.93,44.02,11227.5,31.8578,31.9231,31.8578,31.9231,11227.5
2017-01-12 12:05:00,44.0,44.01,43.95,43.95,8511.0,31.9086,31.9158,31.8723,31.8723,8511.0
2017-01-12 12:10:00,43.95,44.0,43.95,43.98,7050.0,31.8723,31.9086,31.8723,31.8941,7050.0
2017-01-12 12:15:00,43.98,44.1,43.98,44.07,9000.0,31.8941,31.9811,31.8941,31.9593,9000.0
2017-01-12 12:20:00,44.09,44.11,44.05,44.05,4206.0,31.9738,31.9883,31.9448,31.9448,4206.0
2017-01-12 12:25:00,44.05,44.14,44.05,44.12,11248.5,31.9448,32.0101,31.9448,31.9956,11248.5
2017-01-12 12:30:00,44.13,44.15,44.11,44.14,10786.5,32.0028,32.0173,31.9883,32.0101,10786.5
2017-01-12 12:35:00,44.13,44.15,44.11,44.11,8139.0,32.0028,32.0173,31.9883,31.9883,8139.0
2017-01-12 12:40:00,44.11,44.11,44.07,44.07,6975.0,31.9883,31.9883,31.9593,31.9593,6975.0
2017-01-12 12:45:00,44.06,44.09,44.05,44.07,12066.0,31.9521,31.9738,31.9448,31.9593,12066.0
2017-01-12 12:50:00,44.07,44.09,44.07,44.08,7759.5,31.9593,31.9738,31.9593,31.9666,7759.5
2017-01-12 12:55:00,44.09,44.09,44.03,44.05,6294.0,31.9738,31.9738,31.9303,31.9448,6294.0
2017-01-12 13:00:00,44.05,44.15,44.04,44.14,14038.5,31.9448,32.0173,31.9376,32.0101,14038.5
2017-01-12 13:05:00,44.13,44.15,44.09,44.15,9697.5,32.0028,32.0173,31.9738,32.0173,9697.5
2017-01-12 13:10:00,44.15,44.17,44.13,44.13,8706.0,32.0173,32.0318,32.0028,32.0028,8706.0
2017-01-12 13:15:00,44.13,44.19,44.13,44.15,21384.0,32.0028,32.0463,32.0028,32.0173,21384.0
2017-01-12 13:20:00,44.16,44.18,44.13,44.15,11058.0,32.0246,32.0391,32.0028,32.0173,11058.0
2017-01-12 13:25:00,44.15,44.15,44.12,44.13,9045.0,32.0173,32.0173,31.9956,32.0028,9045.0
2017-01-12 13:30:00,44.13,44.15,44.11,44.14,7690.5,32.0028,32.0173,31.9883,32.0101,7690.5
2017-01-12 13:35:00,44.13,44.18,44.12,44.15,9388.5,32.0028,32.0391,31.9956,32.0173,9388.5
2017-01-12 13:40:00,44.15,44.19,44.14,44.16,11400.0,32.0173,32.0463,32.0101,32.0246,11400.0
2017-01-12 13:45:00,44.16,44.21,44.15,44.21,13666.5,32.0246,32.0608,32.0173,32.0608,13666.5
2017-01-12 13:50:00,44.22,44.22,44.16,44.19,34759.5,32.0681,32.0681,32.0246,32.0463,34759.5
2017-01-12 13:55:00,44.19,44.21,44.17,44.19,10500.0,32.0463,32.0608,32.0318,32.0463,10500.0
2017-01-12 14:00:00,44.18,44.22,44.18,44.19,11071.5,32.0391,32.0681,32.0391,32.0463,11071.5
2017-01-12 14:05:00,44.2,44.2,44.15,44.17,11442.0,32.0536,32.0536,32.0173,32.0318,11442.0
2017-01-12 14:10:00,44.17,44.19,44.15,44.17,12204.0,32.0318,32.0463,32.0173,32.0318,12204.0
2017-01-12 14:15:00,44.17,44.22,44.15,44.22,11074.5,32.0318,32.0681,32.0173,32.0681,11074.5
2017-01-12 14:20:00,44.22,44.22,44.16,44.17,20250.0,32.0681,32.0681,32.0246,32.0318,20250.0
2017-01-12 14:25:00,44.18,44.23,44.17,44.23,21792.0,32.0391,32.0754,32.0318,32.0754,21792.0
2017-01-12 14:30:00,44.23,44.32,44.23,44.32,12385.5,32.0754,32.1406,32.0754,32.1406,12385.5
2017-01-12 14:35:00,44.31,44.33,44.29,44.29,15141.0,32.1334,32.1479,32.1189,32.1189,15141.0
2017-01-12 14:40:00,44.29,44.31,44.26,44.29,15153.0,32.1189,32.1334,32.0971,32.1189,15153.0
2017-01-12 14:45:00,44.29,44.31,44.26,44.27,11107.5,32.1189,32.1334,32.0971,32.1044,11107.5
2017-01-12 14:50:00,44.27,44.37,44.26,44.37,29437.5,32.1044,32.1769,32.0971,32.1769,29437.5
2017-01-12 14:55:00,44.37,44.39,44.35,44.39,16327.5,32.1769,32.1914,32.1624,32.1914,16327.5
2017-01-12 15:00:00,44.38,44.38,44.31,44.31,10350.0,32.1841,32.1841,32.1334,32.1334,10350.0
2017-01-12 15:05:00,44.31,44.32,44.23,44.25,15022.5,32.1334,32.1406,32.0754,32.0899,15022.5
2017-01-12 15:10:00,44.25,44.27,44.24,44.25,13789.5,32.0899,32.1044,32.0826,32.0899,13789.5
2017-01-12 15:15:00,44.24,44.24,44.17,44.18,6300.0,32.0826,32.0826,32.0318,32.0391,6300.0
2017-01-12 15:20:00,44.18,44.22,44.18,44.19,17551.5,32.0391,32.0681,32.0391,32.0463,17551.5
2017-01-12 15:25:00,44.19,44.21,44.17,44.18,19176.0,32.0463,32.0608,32.0318,32.0391,19176.0
2017-01-12 15:30:00,44.19,44.24,44.18,44.21,16008.0,32.0463,32.0826,32.0391,32.0608,16008.0
2017-01-12 15:35:00,44.21,44.26,44.2,44.25,31542.0,32.0608,32.0971,32.0536,32.0899,31542.0
2017-01-12 15:40:00,44.26,44.26,44.2,44.23,30045.0,32.0971,32.0971,32.0536,32.0754,30045.0
2017-01-12 15:45:00,44.23,44.25,44.21,44.22,72810.0,32.0754,32.0899,32.0608,32.0681,72810.0
2017-01-12 15:50:00,44.21,44.24,44.2,44.21,61221.0,32.0608,32.0826,32.0536,32.0608,61221.0
2017-01-12 15:55:00,44.21,44.27,44.21,44.22,116695.5,32.0608,32.1044,32.0608,32.0681,116695.5
2017-01-13 09:30:00,44.71,44.98,44.51,44.65,154903.5,32.4234,32.6192,32.2784,32.3799,154903.5
2017-01-13 09:35:00,44.65,44.81,44.62,44.81,20704.5,32.3799,32.496,32.3582,32.496,20704.5
2017-01-13 09:40:00,44.83,45.02,44.83,44.92,40593.0,32.5105,32.6483,32.5105,32.5757,40593.0
2017-01-13 09:45:00,44.94,44.96,44.78,44.78,29964.0,32.5902,32.6047,32.4742,32.4742,29964.0
2017-01-13 09:50:00,44.77,44.77,44.63,44.63,14032.5,32.467,32.467,32.3654,32.3654,14032.5
2017-01-13 09:55:00,44.64,44.71,44.64,44.64,10377.0,32.3727,32.4234,32.3727,32.3727,10377.0
2017-01-13 10:00:00,44.67,44.69,44.59,44.65,22327.5,32.3944,32.4089,32.3364,32.3799,22327.5
2017-01-13 10:05:00,44.64,44.77,44.64,44.69,34609.5,32.3727,32.467,32.3727,32.4089,34609.5
2017-01-13 10:10:00,44.71,44.79,44.7,44.7,20803.5,32.4234,32.4815,32.4162,32.4162,20803.5
2017-01-13 10:15:00,44.72,44.82,44.72,44.76,7050.0,32.4307,32.5032,32.4307,32.4597,7050.0
2017-01-13 10:20:00,44.77,44.78,44.69,44.74,18714.0,32.467,32.4742,32.4089,32.4452,18714.0
2017-01-13 10:25:00,44.74,44.8,44.73,44.75,16228.5,32.4452,32.4887,32.4379,32.4525,16228.5
2017-01-13 10:30:00,44.74,44.81,44.73,44.77,9673.5,32.4452,32.496,32.4379,32.467,9673.5
2017-01-13 10:35:00,44.75,44.79,44.74,44.77,15565.5,32.4525,32.4815,32.4452,32.467,15565.5
2017-01-13 10:40:00,44.76,44.77,44.67,44.77,34527.0,32.4597,32.467,32.3944,32.467,34527.0
2017-01-13 10:45:00,44.77,44.88,44.77,44.83,36102.0,32.467,32.5467,32.467,32.5105,36102.0
2017-01-13 10:50:00,44.84,44.89,44.83,44.87,16831.5,32.5177,32.554,32.5105,32.5395,16831.5
2017-01-13 10:55:00,44.85,44.86,44.83,44.85,8070.0,32.525,32.5322,32.5105,32.525,8070.0
2017-01-13 11:00:00,44.85,44.87,44.82,44.83,15615.0,32.525,32.5395,32.5032,32.5105,15615.0
2017-01-13 11:05:00,44.83,44.83,44.8,44.83,9030.0,32.5105,32.5105,32.4887,32.5105,9030.0
2017-01-13 11:10:00,44.83,44.87,44.81,44.85,21742.5,32.5105,32.5395,32.496,32.525,21742.5
2017-01-13 11:15:00,44.85,44.91,44.83,44.91,13782.0,32.525,32.5685,32.5105,32.5685,13782.0
2017-01-13 11:20:00,44.91,44.99,44.9,44.95,23817.0,32.5685,32.6265,32.5612,32.5975,23817.0
2017-01-13 11:25:00,44.96,45.02,44.96,45.01,10050.0,32.6047,32.6483,32.6047,32.641,10050.0
2017-01-13 11:30:00,45.01,45.02,44.98,44.99,20092.5,32.641,32.6483,32.6192,32.6265,20092.5
2017-01-13 11:35:00,45.01,45.01,44.98,44.98,6309.0,32.641,32.641,32.6192,32.6192,6309.0
2017-01-13 11:40:00,44.97,44.97,44.93,44.94,12685.5,32.612,32.612,32.583,32.5902,12685.5
2017-01-13 11:45:00,44.92,44.96,44.9,44.94,12639.0,32.5757,32.6047,32.5612,32.5902,12639.0
2017-01-13 11:50:00,44.93,44.98,44.93,44.96,8496.0,32.583,32.6192,32.583,32.6047,8496.0
2017-01-13 11:55:00,44.95,44.97,44.94,44.96,7096.5,32.5975,32.612,32.5902,32.6047,7096.5
2017-01-13 12:00:00,44.96,44.97,44.93,44.95,5167.5,32.6047,32.612,32.583,32.5975,5167.5
2017-01-13 12:05:00,44.95,44.95,44.92,44.94,9342.0,32.5975,32.5975,32.5757,32.5902,9342.0
2017-01-13 12:10:00,44.95,44.95,44.9,44.91,9648.0,32.5975,32.5975,32.5612,32.5685,9648.0
2017-01-13 12:15:00,44.92,44.94,44.87,44.91,32680.5,32.5757,32.5902,32.5395,32.5685,32680.5
2017-01-13 12:20:00,44.92,44.93,44.91,44.92,4503.0,32.5757,32.583,32.5685,32.5757,4503.0
2017-01-13 12:25:00,44.91,44.93,44.89,44.89,4005.0,32.5685,32.583,32.554,32.554,4005.0
2017-01-13 12:30:00,44.9,44.93,44.89,44.92,5674.5,32.5612,32.583,32.554,32.5757,5674.5
2017-01-13 12:35:00,44.92,44.94,44.91,44.92,6774.0,32.5757,32.5902,32.5685,32.5757,6774.0
2017-01-13 12:40:00,44.91,44.93,44.89,44.91,5250.0,32.5685,32.583,32.554,32.5685,5250.0
2017-01-13 12:45:00,44.91,44.91,44.89,44.89,3900.0,32.5685,32.5685,32.554,32.554,3900.0
2017-01-13 12:50:00,44.89,44.91,44.89,44.89,2676.0,32.554,32.5685,32.554,32.554,2676.0
2017-01-13 12:55:00,44.89,44.91,44.89,44.91,3750.0,32.554,32.5685,32.554,32.5685,3750.0
2017-01-13 13:00:00,44.9,44.93,44.88,44.93,16998.0,32.5612,32.583,32.5467,32.583,16998.0
2017-01-13 13:05:00,44.91,44.99,44.91,44.99,39616.5,32.5685,32.6265,32.5685,32.6265,39616.5
2017-01-13 13:10:00,44.99,45.01,44.94,44.98,47106.0,32.6265,32.641,32.5902,32.6192,47106.0
2017-01-13 13:15:00,44.99,45.01,44.98,45.0,39904.5,32.6265,32.641,32.6192,32.6338,39904.5
2017-01-13 13:20:00,44.99,45.01,44.98,45.0,9801.0,32.6265,32.641,32.6192,32.6338,9801.0
2017-01-13 13:25:00,44.99,45.03,44.99,45.0,18075.0,32.6265,32.6555,32.6265,32.6338,18075.0
2017-01-13 13:30:00,45.01,45.03,44.99,45.01,28251.0,32.641,32.6555,32.6265,32.641,28251.0
2017-01-13 13:35:00,45.01,45.01,44.97,44.97,12007.5,32.641,32.641,32.612,32.612,12007.5
2017-01-13 13:40:00,44.97,45.02,44.93,44.97,66070.5,32.612,32.6483,32.583,32.612,66070.5
2017-01-13 13:45:00,44.98,44.98,44.95,44.97,4425.0,32.6192,32.6192,32.5975,32.612,4425.0
2017-01-13 13:50:00,44.97,45.02,44.95,45.01,24345.0,32.612,32.6483,32.5975,32.641,24345.0
2017-01-13 13:55:00,45.02,45.06,45.01,45.06,16795.5,32.6483,32.6773,32.641,32.6773,16795.5
2017-01-13 14:00:00,45.05,45.1,45.01,45.09,74662.5,32.67,32.7063,32.641,32.699,74662.5
2017-01-13 14:05:00,45.08,45.1,45.04,45.04,26176.5,32.6918,32.7063,32.6628,32.6628,26176.5
2017-01-13 14:10:00,45.04,45.07,45.01,45.04,29455.5,32.6628,32.6845,32.641,32.6628,29455.5
2017-01-13 14:15:00,45.03,45.03,44.97,45.03,35950.5,32.6555,32.6555,32.612,32.6555,35950.5
2017-01-13 14:20:00,45.02,45.03,45.01,45.02,22870.5,32.6483,32.6555,32.641,32.6483,22870.5
2017-01-13 14:25:00,45.02,45.03,44.99,44.99,11428.5,32.6483,32.6555,32.6265,32.6265,11428.5
2017-01-13 14:30:00,44.97,45.03,44.97,45.03,19450.5,32.612,32.6555,32.612,32.6555,19450.5
2017-01-13 14:35:00,45.03,45.05,45.02,45.03,8892.0,32.6555,32.67,32.6483,32.6555,8892.0
2017-01-13 14:40:00,45.03,45.04,45.01,45.03,21936.0,32.6555,32.6628,32.641,32.6555,21936.0
2017-01-13 14:45:00,45.02,45.04,45.01,45.01,9928.5,32.6483,32.6628,32.641,32.641,9928.5
2017-01-13 14:50:00,45.01,45.03,45.01,45.02,18751.5,32.641,32.6555,32.641,32.6483,18751.5
2017-01-13 14:55:00,45.01,45.05,45.01,45.01,26142.0,32.641,32.67,32.641,32.641,26142.0
2017-01-13 15:00:00,45.01,45.03,44.99,45.01,17100.0,32.641,32.6555,32.6265,32.641,17100.0
2017-01-13 15:05:00,45.01,45.02,44.99,44.99,16980.0,32.641,32.6483,32.6265,32.6265,16980.0
2017-01-13 15:10:00,44.99,45.0,44.95,45.0,12561.0,32.6265,32.6338,32.5975,32.6338,12561.0
2017-01-13 15:15:00,44.99,45.01,44.97,44.99,10945.5,32.6265,32.641,32.612,32.6265,10945.5
2017-01-13 15:20:00,45.0,45.01,44.98,44.99,14233.5,32.6338,32.641,32.6192,32.6265,14233.5
2017-01-13 15:25:00,44.99,45.01,44.95,44.99,26743.5,32.6265,32.641,32.5975,32.6265,26743.5
2017-01-13 15:30:00,44.99,44.99,44.95,44.98,20025.0,32.6265,32.6265,32.5975,32.6192,20025.0
2017-01-13 15:35:00,44.99,45.0,44.97,44.97,22399.5,32.6265,32.6338,32.612,32.612,22399.5
2017-01-13 15:40:00,44.98,45.0,44.97,44.99,29008.5,32.6192,32.6338,32.612,32.6265,29008.5
2017-01-13 15:45:00,44.99,45.01,44.97,44.98,36445.5,32.6265,32.641,32.612,32.6192,36445.5
2017-01-13 15:50:00,44.99,45.0,44.96,44.99,62103.0,32.6265,32.6338,32.6047,32.6265,62103.0
2017-01-13 15:55:00,44.99,45.01,44.97,45.01,132279.0,32.6265,32.641,32.612,32.641,132279.0
2017-01-17 09:30:00,44.75,44.94,44.62,44.85,64809.0,32.4525,32.5902,32.3582,32.525,64809.0
2017-01-17 09:35:00,44.79,44.92,44.72,44.8,22381.5,32.4815,32.5757,32.4307,32.4887,22381.5
2017-01-17 09:40:00,44.79,44.87,44.67,44.72,18240.0,32.4815,32.5395,32.3944,32.4307,18240.0
2017-01-17 09:45:00,44.74,44.74,44.59,44.62,34089.0,32.4452,32.4452,32.3364,32.3582,34089.0
2017-01-17 09:50:00,44.61,44.67,44.58,44.65,11505.0,32.3509,32.3944,32.3292,32.3799,11505.0
2017-01-17 09:55:00,44.62,44.7,44.59,44.59,14434.5,32.3582,32.4162,32.3364,32.3364,14434.5
2017-01-17 10:00:00,44.63,44.73,44.61,44.73,16537.5,32.3654,32.4379,32.3509,32.4379,16537.5
2017-01-17 10:05:00,44.73,44.86,44.71,44.85,31236.0,32.4379,32.5322,32.4234,32.525,31236.0
2017-01-17 10:10:00,44.85,44.93,44.85,44.93,21334.5,32.525,32.583,32.525,32.583,21334.5
2017-01-17 10:15:00,44.93,44.97,44.89,44.89,15817.5,32.583,32.612,32.554,32.554,15817.5
2017-01-17 10:20:00,44.89,44.91,44.85,44.86,10851.0,32.554,32.5685,32.525,32.5322,10851.0
2017-01-17 10:25:00,44.87,44.87,44.79,44.79,7813.5,32.5395,32.5395,32.4815,32.4815,7813.5
2017-01-17 10:30:00,44.79,44.8,44.73,44.75,9444.0,32.4815,32.4887,32.4379,32.4525,9444.0
2017-01-17 10:35:00,44.77,44.79,44.71,44.72,12165.0,32.467,32.4815,32.4234,32.4307,12165.0
2017-01-17 10:40:00,44.73,44.79,44.73,44.75,6831.0,32.4379,32.4815,32.4379,32.4525,6831.0
2017-01-17 10:45:00,44.77,44.77,44.7,44.71,6771.0,32.467,32.467,32.4162,32.4234,6771.0
2017-01-17 10:50:00,44.72,44.75,44.69,44.71,7584.0,32.4307,32.4525,32.4089,32.4234,7584.0
2017-01-17 10:55:00,44.71,44.74,44.69,44.73,7350.0,32.4234,32.4452,32.4089,32.4379,7350.0
2017-01-17 11:00:00,44.73,44.75,44.69,44.73,13497.0,32.4379,32.4525,32.4089,32.4379,13497.0
2017-01-17 11:05:00,44.75,44.78,44.71,44.77,19741.5,32.4525,32.4742,32.4234,32.467,19741.5
2017-01-17 11:10:00,44.75,44.75,44.72,44.73,15750.0,32.4525,32.4525,32.4307,32.4379,15750.0
2017-01-17 11:15:00,44.73,44.77,44.72,44.75,24409.5,32.4379,32.467,32.4307,32.4525,24409.5
2017-01-17 11:20:00,44.75,44.75,44.72,44.75,12684.0,32.4525,32.4525,32.4307,32.4525,12684.0
2017-01-17 11:25:00,44.74,44.76,44.7,44.76,13885.5,32.4452,32.4597,32.4162,32.4597,13885.5
2017-01-17 11:30:00,44.75,44.75,44.7,44.7,6439.5,32.4525,32.4525,32.4162,32.4162,6439.5
2017-01-17 11:35:00,44.7,44.75,44.7,44.73,11337.0,32.4162,32.4525,32.4162,32.4379,11337.0
2017-01-17 11:40:00,44.75,44.78,44.74,44.76,5530.5,32.4525,32.4742,32.4452,32.4597,5530.5
2017-01-17 11:45:00,44.77,44.8,44.77,44.78,13473.0,32.467,32.4887,32.467,32.4742,13473.0
2017-01-17 11:50:00,44.79,44.83,44.79,44.83,12013.5,32.4815,32.5105,32.4815,32.5105,12013.5
2017-01-17 11:55:00,44.83,44.86,44.82,44.82,22245.0,32.5105,32.5322,32.5032,32.5032,22245.0
2017-01-17 12:00:00,44.83,44.87,44.82,44.86,20059.5,32.5105,32.5395,32.5032,32.5322,20059.5
2017-01-17 12:05:00,44.85,44.87,44.83,44.85,15823.5,32.525,32.5395,32.5105,32.525,15823.5
2017-01-17 12:10:00,44.85,44.85,44.83,44.83,6193.5,32.525,32.525,32.5105,32.5105,6193.5
2017-01-17 12:15:00,44.83,44.87,44.82,44.84,7968.0,32.5105,32.5395,32.5032,32.5177,7968.0
2017-01-17 12:20:00,44.85,44.91,44.84,44.91,20182.5,32.525,32.5685,32.5177,32.5685,20182.5
2017-01-17 12:25:00,44.9,44.95,44.89,44.95,14292.0,32.5612,32.5975,32.554,32.5975,14292.0
2017-01-17 12:30:00,44.95,44.95,44.92,44.93,7422.0,32.5975,32.5975,32.5757,32.583,7422.0
2017-01-17 12:35:00,44.93,44.93,44.88,44.89,5746.5,32.583,32.583,32.5467,32.554,5746.5
2017-01-17 12:40:00,44.89,44.91,44.88,44.88,5113.5,32.554,32.5685,32.5467,32.5467,5113.5
2017-01-17 12:45:00,44.87,44.93,44.87,44.93,11506.5,32.5395,32.583,32.5395,32.583,11506.5
2017-01-17 12:50:00,44.93,44.93,44.87,44.87,10830.0,32.583,32.583,32.5395,32.5395,10830.0
2017-01-17 12:55:00,44.87,44.87,44.85,44.85,29952.0,32.5395,32.5395,32.525,32.525,29952.0
2017-01-17 13:00:00,44.87,44.87,44.8,44.81,9040.5,32.5395,32.5395,32.4887,32.496,9040.5
2017-01-17 13:05:00,44.81,44.82,44.79,44.79,59406.0,32.496,32.5032,32.4815,32.4815,59406.0
2017-01-17 13:10:00,44.79,44.83,44.79,44.81,7650.0,32.4815,32.5105,32.4815,32.496,7650.0
2017-01-17 13:15:00,44.81,44.81,44.81,44.81,1350.0,32.496,32.496,32.496,32.496,1350.0
2017-01-17 13:20:00,44.81,44.84,44.81,44.81,17850.0,32.496,32.5177,32.496,32.496,17850.0
2017-01-17 13:25:00,44.82,44.82,44.8,44.81,16408.5,32.5032,32.5032,32.4887,32.496,16408.5
2017-01-17 13:30:00,44.81,44.81,44.79,44.81,7506.0,32.496,32.496,32.4815,32.496,7506.0
2017-01-17 13:35:00,44.79,44.8,44.77,44.77,9004.5,32.4815,32.4887,32.467,32.467,9004.5
2017-01-17 13:40:00,44.77,44.77,44.71,44.72,11835.0,32.467,32.467,32.4234,32.4307,11835.0
2017-01-17 13:45:00,44.73,44.73,44.71,44.71,22888.5,32.4379,32.4379,32.4234,32.4234,22888.5
2017-01-17 13:50:00,44.71,44.71,44.68,44.68,9546.0,32.4234,32.4234,32.4017,32.4017,9546.0
2017-01-17 13:55:00,44.69,44.69,44.64,44.67,42858.0,32.4089,32.4089,32.3727,32.3944,42858.0
2017-01-17 14:00:00,44.66,44.7,44.65,44.7,6000.0,32.3872,32.4162,32.3799,32.4162,6000.0
2017-01-17 14:05:00,44.69,44.69,44.67,44.67,6177.0,32.4089,32.4089,32.3944,32.3944,6177.0
2017-01-17 14:10:00,44.67,44.68,44.66,44.67,7180.5,32.3944,32.4017,32.3872,32.3944,7180.5
2017-01-17 14:15:00,44.66,44.66,44.63,44.63,10210.5,32.3872,32.3872,32.3654,32.3654,10210.5
2017-01-17 14:20:00,44.63,44.63,44.55,44.55,11286.0,32.3654,32.3654,32.3074,32.3074,11286.0
2017-01-17 14:25:00,44.55,44.55,44.49,44.49,21628.5,32.3074,32.3074,32.2639,32.2639,21628.5
2017-01-17 14:30:00,44.49,44.49,44.47,44.47,10500.0,32.2639,32.2639,32.2494,32.2494,10500.0
2017-01-17 14:35:00,44.46,44.46,44.41,44.44,29278.5,32.2421,32.2421,32.2059,32.2276,29278.5
2017-01-17 14:40:00,44.44,44.49,44.43,44.49,9852.0,32.2276,32.2639,32.2204,32.2639,9852.0
2017-01-17 14:45:00,44.49,44.53,44.47,44.51,11700.0,32.2639,32.2929,32.2494,32.2784,11700.0
2017-01-17 14:50:00,44.5,44.5,44.44,44.47,9216.0,32.2712,32.2712,32.2276,32.2494,9216.0
2017-01-17 14:55:00,44.48,44.49,44.45,44.47,10399.5,32.2567,32.2639,32.2349,32.2494,10399.5
2017-01-17 15:00:00,44.48,44.49,44.45,44.47,10878.0,32.2567,32.2639,32.2349,32.2494,10878.0
2017-01-17 15:05:00,44.48,44.49,44.45,44.46,6981.0,32.2567,32.2639,32.2349,32.2421,6981.0
2017-01-17 15:10:00,44.46,44.51,44.46,44.51,8346.0,32.2421,32.2784,32.2421,32.2784,8346.0
2017-01-17 15:15:00,44.5,44.55,44.49,44.55,17266.5,32.2712,32.3074,32.2639,32.3074,17266.5
2017-01-17 15:20:00,44.54,44.57,44.51,44.55,26407.5,32.3002,32.3219,32.2784,32.3074,26407.5
2017-01-17 15:25:00,44.55,44.57,44.54,44.55,12073.5,32.3074,32.3219,32.3002,32.3074,12073.5
2017-01-17 15:30:00,44.55,44.59,44.53,44.59,23275.5,32.3074,32.3364,32.2929,32.3364,23275.5
2017-01-17 15:35:00,44.59,44.61,44.56,44.6,32643.0,32.3364,32.3509,32.3147,32.3437,32643.0
2017-01-17 15:40:00,44.59,44.61,44.58,44.61,26002.5,32.3364,32.3509,32.3292,32.3509,26002.5
2017-01-17 15:45:00,44.61,44.61,44.57,44.59,30451.5,32.3509,32.3509,32.3219,32.3364,30451.5
2017-01-17 15:50:00,44.6,44.63,44.6,44.62,41292.0,32.3437,32.3654,32.3437,32.3582,41292.0
2017-01-17 15:55:00,44.63,44.63,44.58,44.61,95764.5,32.3654,32.3654,32.3292,32.3509,95764.5
2017-01-18 09:30:00,44.6,44.6,44.42,44.44,118119.0,32.3437,32.3437,32.2131,32.2276,118119.0
2017-01-18 09:35:00,44.43,44.43,44.25,44.4,37101.0,32.2204,32.2204,32.0899,32.1986,37101.0
2017-01-18 09:40:00,44.41,44.61,44.37,44.45,67818.0,32.2059,32.3509,32.1769,32.2349,67818.0
2017-01-18 09:45:00,44.44,44.54,44.38,44.38,47094.0,32.2276,32.3002,32.1841,32.1841,47094.0
2017-01-18 09:50:00,44.39,44.4,44.28,44.28,39513.0,32.1914,32.1986,32.1116,32.1116,39513.0
2017-01-18 09:55:00,44.31,44.41,44.3,44.33,29898.0,32.1334,32.2059,32.1261,32.1479,29898.0
2017-01-18 10:00:00,44.33,44.45,44.27,44.45,80652.0,32.1479,32.2349,32.1044,32.2349,80652.0
2017-01-18 10:05:00,44.45,44.47,44.41,44.43,51205.5,32.2349,32.2494,32.2059,32.2204,51205.5
2017-01-18 10:10:00,44.46,44.47,44.39,44.47,51366.0,32.2421,32.2494,32.1914,32.2494,51366.0
2017-01-18 10:15:00,44.47,44.5,44.41,44.47,24807.0,32.2494,32.2712,32.2059,32.2494,24807.0
2017-01-18 10:20:00,44.47,44.52,44.45,44.48,28332.0,32.2494,32.2857,32.2349,32.2567,28332.0
2017-01-18 10:25:00,44.47,44.47,44.41,44.43,17871.0,32.2494,32.2494,32.2059,32.2204,17871.0
2017-01-18 10:30:00,44.43,44.44,44.41,44.44,20638.5,32.2204,32.2276,32.2059,32.2276,20638.5
2017-01-18 10:35:00,44.45,44.51,44.45,44.49,20194.5,32.2349,32.2784,32.2349,32.2639,20194.5
2017-01-18 10:40:00,44.51,44.51,44.4,44.4,29032.5,32.2784,32.2784,32.1986,32.1986,29032.5
2017-01-18 10:45:00,44.39,44.41,44.38,44.4,8364.0,32.1914,32.2059,32.1841,32.1986,8364.0
2017-01-18 10:50:00,44.39,44.42,44.38,44.41,12478.5,32.1914,32.2131,32.1841,32.2059,12478.5
2017-01-18 10:55:00,44.41,44.47,44.41,44.44,35632.5,32.2059,32.2494,32.2059,32.2276,35632.5
2017-01-18 11:00:00,44.43,44.45,44.41,44.44,47688.0,32.2204,32.2349,32.2059,32.2276,47688.0
2017-01-18 11:05:00,44.44,44.45,44.37,44.41,49072.5,32.2276,32.2349,32.1769,32.2059,49072.5
2017-01-18 11:10:00,44.42,44.45,44.38,44.38,19690.5,32.2131,32.2349,32.1841,32.1841,19690.5
2017-01-18 11:15:00,44.39,44.41,44.33,44.37,18898.5,32.1914,32.2059,32.1479,32.1769,18898.5
2017-01-18 11:20:00,44.35,44.39,44.34,44.37,115975.5,32.1624,32.1914,32.1551,32.1769,115975.5
2017-01-18 11:25:00,44.37,44.39,44.35,44.38,26137.5,32.1769,32.1914,32.1624,32.1841,26137.5
2017-01-18 11:30:00,44.38,44.39,44.37,44.38,30346.5,32.1841,32.1914,32.1769,32.1841,30346.5
2017-01-18 11:35:00,44.37,44.4,44.37,44.39,28033.5,32.1769,32.1986,32.1769,32.1914,28033.5
2017-01-18 11:40:00,44.39,44.41,44.37,44.41,73732.5,32.1914,32.2059,32.1769,32.2059,73732.5
2017-01-18 11:45:00,44.41,44.41,44.37,44.37,45033.0,32.2059,32.2059,32.1769,32.1769,45033.0
2017-01-18 11:50:00,44.37,44.42,44.36,44.39,120636.0,32.1769,32.2131,32.1696,32.1914,120636.0
2017-01-18 11:55:00,44.4,44.4,44.36,44.39,35061.0,32.1986,32.1986,32.1696,32.1914,35061.0
2017-01-18 12:00:00,44.38,44.41,44.33,44.34,43393.5,32.1841,32.2059,32.1479,32.1551,43393.5
2017-01-18 12:05:00,44.34,44.39,44.34,44.37,43698.0,32.1551,32.1914,32.1551,32.1769,43698.0
2017-01-18 12:10:00,44.38,44.39,44.35,44.37,104295.0,32.1841,32.1914,32.1624,32.1769,104295.0
2017-01-18 12:15:00,44.37,44.39,44.35,44.35,11895.0,32.1769,32.1914,32.1624,32.1624,11895.0
2017-01-18 12:20:00,44.36,44.37,44.29,44.31,21885.0,32.1696,32.1769,32.1189,32.1334,21885.0
2017-01-18 12:25:00,44.31,44.31,44.28,44.29,13218.0,32.1334,32.1334,32.1116,32.1189,13218.0
2017-01-18 12:30:00,44.29,44.3,44.26,44.29,12726.0,32.1189,32.1261,32.0971,32.1189,12726.0
2017-01-18 12:35:00,44.29,44.29,44.25,44.27,15424.5,32.1189,32.1189,32.0899,32.1044,15424.5
2017-01-18 12:40:00,44.27,44.28,44.25,44.28,18481.5,32.1044,32.1116,32.0899,32.1116,18481.5
2017-01-18 12:45:00,44.28,44.28,44.23,44.23,28327.5,32.1116,32.1116,32.0754,32.0754,28327.5
2017-01-18 12:50:00,44.24,44.25,44.19,44.21,16330.5,32.0826,32.0899,32.0463,32.0608,16330.5
2017-01-18 12:55:00,44.21,44.22,44.12,44.16,57051.0,32.0608,32.0681,31.9956,32.0246,57051.0
2017-01-18 13:00:00,44.15,44.22,44.15,44.19,42259.5,32.0173,32.0681,32.0173,32.0463,42259.5
2017-01-18 13:05:00,44.19,44.23,44.19,44.2,20977.5,32.0463,32.0754,32.0463,32.0536,20977.5
2017-01-18 13:10:00,44.2,44.21,44.19,44.19,8400.0,32.0536,32.0608,32.0463,32.0463,8400.0
2017-01-18 13:15:00,44.19,44.23,44.19,44.19,17314.5,32.0463,32.0754,32.0463,32.0463,17314.5
2017-01-18 13:20:00,44.19,44.21,44.19,44.19,65998.5,32.0463,32.0608,32.0463,32.0463,65998.5
2017-01-18 13:25:00,44.2,44.21,44.14,44.15,11691.0,32.0536,32.0608,32.0101,32.0173,11691.0
2017-01-18 13:30:00,44.15,44.2,44.15,44.19,7924.5,32.0173,32.0536,32.0173,32.0463,7924.5
2017-01-18 13:35:00,44.19,44.23,44.17,44.23,23928.0,32.0463,32.0754,32.0318,32.0754,23928.0
2017-01-18 13:40:00,44.22,44.23,44.2,44.23,15532.5,32.0681,32.0754,32.0536,32.0754,15532.5
2017-01-18 13:45:00,44.22,44.22,44.19,44.2,10177.5,32.0681,32.0681,32.0463,32.0536,10177.5
2017-01-18 13:50:00,44.19,44.21,44.17,44.2,15279.0,32.0463,32.0608,32.0318,32.0536,15279.0
2017-01-18 13:55:00,44.21,44.21,44.16,44.17,40387.5,32.0608,32.0608,32.0246,32.0318,40387.5
2017-01-18 14:00:00,44.18,44.21,44.17,44.2,20359.5,32.0391,32.0608,32.0318,32.0536,20359.5
2017-01-18 14:05:00,44.2,44.21,44.19,44.2,11755.5,32.0536,32.0608,32.0463,32.0536,11755.5
2017-01-18 14:10:00,44.2,44.23,44.18,44.19,21375.0,32.0536,32.0754,32.0391,32.0463,21375.0
2017-01-18 14:15:00,44.19,44.21,44.19,44.21,62587.5,32.0463,32.0608,32.0463,32.0608,62587.5
2017-01-18 14:20:00,44.21,44.21,44.19,44.2,26905.5,32.0608,32.0608,32.0463,32.0536,26905.5
2017-01-18 14:25:00,44.2,44.2,44.16,44.19,18799.5,32.0536,32.0536,32.0246,32.0463,18799.5
2017-01-18 14:30:00,44.19,44.23,44.19,44.19,27348.0,32.0463,32.0754,32.0463,32.0463,27348.0
2017-01-18 14:35:00,44.18,44.23,44.17,44.23,11142.0,32.0391,32.0754,32.0318,32.0754,11142.0
2017-01-18 14:40:00,44.24,44.25,44.19,44.23,49785.0,32.0826,32.0899,32.0463,32.0754,49785.0
2017-01-18 14:45:00,44.23,44.25,44.19,44.21,38976.0,32.0754,32.0899,32.0463,32.0608,38976.0
2017-01-18 14:50:00,44.21,44.23,44.19,44.2,18220.5,32.0608,32.0754,32.0463,32.0536,18220.5
2017-01-18 14:55:00,44.21,44.22,44.19,44.21,17251.5,32.0608,32.0681,32.0463,32.0608,17251.5
2017-01-18 15:00:00,44.2,44.22,44.19,44.22,13342.5,32.0536,32.0681,32.0463,32.0681,13342.5
2017-01-18 15:05:00,44.21,44.21,44.17,44.2,29034.0,32.0608,32.0608,32.0318,32.0536,29034.0
2017-01-18 15:10:00,44.21,44.22,44.19,44.19,89736.0,32.0608,32.0681,32.0463,32.0463,89736.0
2017-01-18 15:15:00,44.2,44.23,44.19,44.23,20884.5,32.0536,32.0754,32.0463,32.0754,20884.5
2017-01-18 15:20:00,44.23,44.23,44.19,44.21,15109.5,32.0754,32.0754,32.0463,32.0608,15109.5
2017-01-18 15:25:00,44.21,44.21,44.17,44.21,31161.0,32.0608,32.0608,32.0318,32.0608,31161.0
2017-01-18 15:30:00,44.21,44.23,44.19,44.22,23946.0,32.0608,32.0754,32.0463,32.0681,23946.0
2017-01-18 15:35:00,44.22,44.24,44.21,44.23,44946.0,32.0681,32.0826,32.0608,32.0754,44946.0
2017-01-18 15:40:00,44.23,44.23,44.2,44.23,44551.5,32.0754,32.0754,32.0536,32.0754,44551.5
2017-01-18 15:45:00,44.23,44.23,44.2,44.21,111723.0,32.0754,32.0754,32.0536,32.0608,111723.0
2017-01-18 15:50:00,44.21,44.21,44.17,44.21,104151.0,32.0608,32.0608,32.0318,32.0608,104151.0
2017-01-18 15:55:00,44.21,44.22,44.19,44.21,158292.0,32.0608,32.0681,32.0463,32.0608,158292.0
2017-01-19 09:30:00,44.36,44.47,44.23,44.37,77748.0,32.1696,32.2494,32.0754,32.1769,77748.0
2017-01-19 09:35:00,44.4,44.43,44.35,44.4,94729.5,32.1986,32.2204,32.1624,32.1986,94729.5
2017-01-19 09:40:00,44.39,44.41,44.21,44.21,37563.0,32.1914,32.2059,32.0608,32.0608,37563.0
2017-01-19 09:45:00,44.23,44.27,44.21,44.23,15001.5,32.0754,32.1044,32.0608,32.0754,15001.5
2017-01-19 09:50:00,44.23,44.25,44.15,44.15,27037.5,32.0754,32.0899,32.0173,32.0173,27037.5
2017-01-19 09:55:00,44.15,44.18,44.11,44.11,23572.5,32.0173,32.0391,31.9883,31.9883,23572.5
2017-01-19 10:00:00,44.11,44.13,44.02,44.02,45498.0,31.9883,32.0028,31.9231,31.9231,45498.0
2017-01-19 10:05:00,44.03,44.05,43.98,43.98,26043.0,31.9303,31.9448,31.8941,31.8941,26043.0
2017-01-19 10:10:00,44.0,44.08,43.99,44.05,19458.0,31.9086,31.9666,31.9013,31.9448,19458.0
2017-01-19 10:15:00,44.05,44.05,43.95,43.97,50959.5,31.9448,31.9448,31.8723,31.8868,50959.5
2017-01-19 10:20:00,43.99,44.09,43.99,44.05,25972.5,31.9013,31.9738,31.9013,31.9448,25972.5
2017-01-19 10:25:00,44.05,44.11,44.04,44.1,31482.0,31.9448,31.9883,31.9376,31.9811,31482.0
2017-01-19 10:30:00,44.1,44.13,44.03,44.03,22560.0,31.9811,32.0028,31.9303,31.9303,22560.0
2017-01-19 10:35:00,44.04,44.09,44.04,44.08,29412.0,31.9376,31.9738,31.9376,31.9666,29412.0
2017-01-19 10:40:00,44.09,44.09,44.06,44.07,18223.5,31.9738,31.9738,31.9521,31.9593,18223.5
2017-01-19 10:45:00,44.07,44.07,44.03,44.05,28779.0,31.9593,31.9593,31.9303,31.9448,28779.0
2017-01-19 10:50:00,44.05,44.05,44.01,44.02,39762.0,31.9448,31.9448,31.9158,31.9231,39762.0
2017-01-19 10:55:00,44.02,44.08,44.02,44.08,39123.0,31.9231,31.9666,31.9231,31.9666,39123.0
2017-01-19 11:00:00,44.07,44.07,43.99,43.99,28125.0,31.9593,31.9593,31.9013,31.9013,28125.0
2017-01-19 11:05:00,43.99,44.03,43.99,44.03,32323.5,31.9013,31.9303,31.9013,31.9303,32323.5
2017-01-19 11:10:00,44.03,44.07,43.95,43.96,28728.0,31.9303,31.9593,31.8723,31.8795,28728.0
2017-01-19 11:15:00,43.96,44.01,43.95,44.01,19572.0,31.8795,31.9158,31.8723,31.9158,19572.0
2017-01-19 11:20:00,44.02,44.04,43.99,43.99,33765.0,31.9231,31.9376,31.9013,31.9013,33765.0
2017-01-19 11:25:00,43.99,44.0,43.92,43.92,21819.0,31.9013,31.9086,31.8505,31.8505,21819.0
2017-01-19 11:30:00,43.93,43.96,43.93,43.94,18412.5,31.8578,31.8795,31.8578,31.865,18412.5
2017-01-19 11:35:00,43.94,43.94,43.87,43.89,29562.0,31.865,31.865,31.8143,31.8288,29562.0
2017-01-19 11:40:00,43.89,43.99,43.89,43.97,21645.0,31.8288,31.9013,31.8288,31.8868,21645.0
2017-01-19 11:45:00,43.96,43.97,43.89,43.91,27402.0,31.8795,31.8868,31.8288,31.8433,27402.0
2017-01-19 11:50:00,43.91,43.94,43.89,43.93,39049.5,31.8433,31.865,31.8288,31.8578,39049.5
2017-01-19 11:55:00,43.95,43.97,43.88,43.89,15882.0,31.8723,31.8868,31.8215,31.8288,15882.0
2017-01-19 12:00:00,43.9,43.91,43.87,43.89,22312.5,31.836,31.8433,31.8143,31.8288,22312.5
2017-01-19 12:05:00,43.89,43.9,43.87,43.87,23283.0,31.8288,31.836,31.8143,31.8143,23283.0
2017-01-19 12:10:00,43.87,43.91,43.87,43.89,24961.5,31.8143,31.8433,31.8143,31.8288,24961.5
2017-01-19 12:15:00,43.89,43.9,43.88,43.89,20163.0,31.8288,31.836,31.8215,31.8288,20163.0
2017-01-19 12:20:00,43.89,43.91,43.88,43.88,17440.5,31.8288,31.8433,31.8215,31.8215,17440.5
2017-01-19 12:25:00,43.89,43.91,43.87,43.9,21006.0,31.8288,31.8433,31.8143,31.836,21006.0
2017-01-19 12:30:00,43.9,43.91,43.88,43.89,13677.0,31.836,31.8433,31.8215,31.8288,13677.0
2017-01-19 12:35:00,43.89,43.9,43.86,43.89,36228.0,31.8288,31.836,31.807,31.8288,36228.0
2017-01-19 12:40:00,43.89,43.91,43.88,43.89,23154.0,31.8288,31.8433,31.8215,31.8288,23154.0
2017-01-19 12:45:00,43.89,43.91,43.87,43.89,47380.5,31.8288,31.8433,31.8143,31.8288,47380.5
2017-01-19 12:50:00,43.9,43.93,43.89,43.91,40177.5,31.836,31.8578,31.8288,31.8433,40177.5
2017-01-19 12:55:00,43.9,43.91,43.88,43.89,25881.0,31.836,31.8433,31.8215,31.8288,25881.0
2017-01-19 13:00:00,43.89,43.93,43.89,43.9,26992.5,31.8288,31.8578,31.8288,31.836,26992.5
2017-01-19 13:05:00,43.9,43.91,43.87,43.91,12486.0,31.836,31.8433,31.8143,31.8433,12486.0
2017-01-19 13:10:00,43.91,43.93,43.85,43.85,23460.0,31.8433,31.8578,31.7998,31.7998,23460.0
2017-01-19 13:15:00,43.87,43.89,43.85,43.87,35650.5,31.8143,31.8288,31.7998,31.8143,35650.5
2017-01-19 13:20:00,43.87,43.89,43.82,43.82,46305.0,31.8143,31.8288,31.778,31.778,46305.0
2017-01-19 13:25:00,43.84,43.88,43.8,43.85,41641.5,31.7925,31.8215,31.7635,31.7998,41641.5
2017-01-19 13:30:00,43.86,43.93,43.86,43.9,23650.5,31.807,31.8578,31.807,31.836,23650.5
2017-01-19 13:35:00,43.91,43.93,43.86,43.86,31837.5,31.8433,31.8578,31.807,31.807,31837.5
2017-01-19 13:40:00,43.87,43.89,43.84,43.86,47541.0,31.8143,31.8288,31.7925,31.807,47541.0
2017-01-19 13:45:00,43.87,43.91,43.85,43.89,23737.5,31.8143,31.8433,31.7998,31.8288,23737.5
2017-01-19 13:50:00,43.89,43.93,43.89,43.91,27559.5,31.8288,31.8578,31.8288,31.8433,27559.5
2017-01-19 13:55:00,43.91,43.95,43.91,43.91,10674.0,31.8433,31.8723,31.8433,31.8433,10674.0
2017-01-19 14:00:00,43.91,43.91,43.89,43.91,6099.0,31.8433,31.8433,31.8288,31.8433,6099.0
2017-01-19 14:05:00,43.91,43.91,43.75,43.75,31365.0,31.8433,31.8433,31.7273,31.7273,31365.0
2017-01-19 14:10:00,43.77,43.77,43.69,43.69,21235.5,31.7418,31.7418,31.6837,31.6837,21235.5
2017-01-19 14:15:00,43.69,43.72,43.67,43.71,25965.0,31.6837,31.7055,31.6692,31.6983,25965.0
2017-01-19 14:20:00,43.69,43.82,43.65,43.82,16696.5,31.6837,31.778,31.6547,31.778,16696.5
2017-01-19 14:25:00,43.82,43.83,43.77,43.79,10387.5,31.778,31.7853,31.7418,31.7563,10387.5
2017-01-19 14:30:00,43.81,43.81,43.79,43.8,10789.5,31.7708,31.7708,31.7563,31.7635,10789.5
2017-01-19 14:35:00,43.8,43.83,43.78,43.8,14088.0,31.7635,31.7853,31.749,31.7635,14088.0
2017-01-19 14:40:00,43.8,43.85,43.77,43.85,28075.5,31.7635,31.7998,31.7418,31.7998,28075.5
2017-01-19 14:45:00,43.85,43.87,43.83,43.84,29448.0,31.7998,31.8143,31.7853,31.7925,29448.0
2017-01-19 14:50:00,43.85,43.85,43.79,43.82,26931.0,31.7998,31.7998,31.7563,31.778,26931.0
2017-01-19 14:55:00,43.81,43.83,43.8,43.8,13546.5,31.7708,31.7853,31.7635,31.7635,13546.5
2017-01-19 15:00:00,43.81,43.84,43.8,43.84,35983.5,31.7708,31.7925,31.7635,31.7925,35983.5
2017-01-19 15:05:00,43.84,43.87,43.79,43.82,52498.5,31.7925,31.8143,31.7563,31.778,52498.5
2017-01-19 15:10:00,43.82,43.87,43.79,43.87,60397.5,31.778,31.8143,31.7563,31.8143,60397.5
2017-01-19 15:15:00,43.87,43.96,43.85,43.96,38245.5,31.8143,31.8795,31.7998,31.8795,38245.5
2017-01-19 15:20:00,43.96,43.97,43.94,43.96,28009.5,31.8795,31.8868,31.865,31.8795,28009.5
2017-01-19 15:25:00,43.96,43.97,43.89,43.89,31816.5,31.8795,31.8868,31.8288,31.8288,31816.5
2017-01-19 15:30:00,43.9,43.91,43.85,43.86,30543.0,31.836,31.8433,31.7998,31.807,30543.0
2017-01-19 15:35:00,43.85,43.86,43.81,43.82,50007.0,31.7998,31.807,31.7708,31.778,50007.0
2017-01-19 15:40:00,43.82,43.85,43.81,43.81,55068.0,31.778,31.7998,31.7708,31.7708,55068.0
2017-01-19 15:45:00,43.82,43.83,43.77,43.81,81210.0,31.778,31.7853,31.7418,31.7708,81210.0
2017-01-19 15:50:00,43.81,43.85,43.81,43.84,64686.0,31.7708,31.7998,31.7708,31.7925,64686.0
2017-01-19 15:55:00,43.85,43.89,43.82,43.83,140554.5,31.7998,31.8288,31.778,31.7853,140554.5
2017-01-20 09:30:00,44.0,44.03,43.91,43.98,230620.5,31.9086,31.9303,31.8433,31.8941,230620.5
2017-01-20 09:35:00,44.0,44.15,43.83,44.15,30199.5,31.9086,32.0173,31.7853,32.0173,30199.5
2017-01-20 09:40:00,44.11,44.19,44.06,44.11,19275.0,31.9883,32.0463,31.9521,31.9883,19275.0
2017-01-20 09:45:00,44.11,44.13,44.09,44.1,30181.5,31.9883,32.0028,31.9738,31.9811,30181.5
2017-01-20 09:50:00,44.12,44.13,44.05,44.07,29805.0,31.9956,32.0028,31.9448,31.9593,29805.0
2017-01-20 09:55:00,44.05,44.21,44.05,44.17,27183.0,31.9448,32.0608,31.9448,32.0318,27183.0
2017-01-20 10:00:00,44.18,44.2,44.09,44.11,29206.5,32.0391,32.0536,31.9738,31.9883,29206.5
2017-01-20 10:05:00,44.11,44.15,44.09,44.09,10345.5,31.9883,32.0173,31.9738,31.9738,10345.5
2017-01-20 10:10:00,44.09,44.13,44.07,44.13,19354.5,31.9738,32.0028,31.9593,32.0028,19354.5
2017-01-20 10:15:00,44.13,44.17,44.09,44.11,36039.0,32.0028,32.0318,31.9738,31.9883,36039.0
2017-01-20 10:20:00,44.11,44.11,44.01,44.03,42813.0,31.9883,31.9883,31.9158,31.9303,42813.0
2017-01-20 10:25:00,44.03,44.07,43.99,44.02,103402.5,31.9303,31.9593,31.9013,31.9231,103402.5
2017-01-20 10:30:00,44.03,44.04,44.01,44.03,9415.5,31.9303,31.9376,31.9158,31.9303,9415.5
2017-01-20 10:35:00,44.03,44.11,44.03,44.11,24079.5,31.9303,31.9883,31.9303,31.9883,24079.5
2017-01-20 10:40:00,44.11,44.14,44.11,44.11,39009.0,31.9883,32.0101,31.9883,31.9883,39009.0
2017-01-20 10:45:00,44.12,44.14,44.11,44.13,15264.0,31.9956,32.0101,31.9883,32.0028,15264.0
2017-01-20 10:50:00,44.13,44.14,44.12,44.14,20587.5,32.0028,32.0101,31.9956,32.0101,20587.5
2017-01-20 10:55:00,44.15,44.17,44.15,44.16,23175.0,32.0173,32.0318,32.0173,32.0246,23175.0
2017-01-20 11:00:00,44.17,44.21,44.15,44.2,15592.5,32.0318,32.0608,32.0173,32.0536,15592.5
2017-01-20 11:05:00,44.19,44.21,44.12,44.13,31830.0,32.0463,32.0608,31.9956,32.0028,31830.0
2017-01-20 11:10:00,44.13,44.15,44.12,44.15,90621.0,32.0028,32.0173,31.9956,32.0173,90621.0
2017-01-20 11:15:00,44.16,44.19,44.16,44.19,19984.5,32.0246,32.0463,32.0246,32.0463,19984.5
2017-01-20 11:20:00,44.19,44.19,44.14,44.14,17449.5,32.0463,32.0463,32.0101,32.0101,17449.5
2017-01-20 11:25:00,44.15,44.17,44.09,44.09,16464.0,32.0173,32.0318,31.9738,31.9738,16464.0
2017-01-20 11:30:00,44.09,44.1,44.05,44.06,15861.0,31.9738,31.9811,31.9448,31.9521,15861.0
2017-01-20 11:35:00,44.06,44.11,44.05,44.11,22455.0,31.9521,31.9883,31.9448,31.9883,22455.0
2017-01-20 11:40:00,44.11,44.11,44.03,44.05,20149.5,31.9883,31.9883,31.9303,31.9448,20149.5
2017-01-20 11:45:00,44.05,44.05,44.01,44.02,8373.0,31.9448,31.9448,31.9158,31.9231,8373.0
2017-01-20 11:50:00,44.02,44.07,44.02,44.04,11356.5,31.9231,31.9593,31.9231,31.9376,11356.5
2017-01-20 11:55:00,44.04,44.07,44.02,44.07,39087.0,31.9376,31.9593,31.9231,31.9593,39087.0
2017-01-20 12:00:00,44.06,44.07,44.01,44.01,10599.0,31.9521,31.9593,31.9158,31.9158,10599.0
2017-01-20 12:05:00,44.01,44.01,43.83,43.91,39039.0,31.9158,31.9158,31.7853,31.8433,39039.0
2017-01-20 12:10:00,43.9,43.91,43.82,43.83,13756.5,31.836,31.8433,31.778,31.7853,13756.5
2017-01-20 12:15:00,43.83,43.93,43.81,43.91,15442.5,31.7853,31.8578,31.7708,31.8433,15442.5
2017-01-20 12:20:00,43.9,43.96,43.89,43.89,23088.0,31.836,31.8795,31.8288,31.8288,23088.0
2017-01-20 12:25:00,43.91,43.91,43.85,43.86,8254.5,31.8433,31.8433,31.7998,31.807,8254.5
2017-01-20 12:30:00,43.85,43.87,43.74,43.77,31342.5,31.7998,31.8143,31.72,31.7418,31342.5
2017-01-20 12:35:00,43.78,43.78,43.69,43.72,16735.5,31.749,31.749,31.6837,31.7055,16735.5
2017-01-20 12:40:00,43.74,43.79,43.72,43.75,22933.5,31.72,31.7563,31.7055,31.7273,22933.5
2017-01-20 12:45:00,43.77,43.77,43.71,43.71,15237.0,31.7418,31.7418,31.6983,31.6983,15237.0
2017-01-20 12:50:00,43.71,43.75,43.66,43.67,23370.0,31.6983,31.7273,31.662,31.6692,23370.0
2017-01-20 12:55:00,43.66,43.71,43.61,43.71,14758.5,31.662,31.6983,31.6257,31.6983,14758.5
2017-01-20 13:00:00,43.71,43.73,43.69,43.73,10639.5,31.6983,31.7128,31.6837,31.7128,10639.5
2017-01-20 13:05:00,43.73,43.83,43.73,43.83,10368.0,31.7128,31.7853,31.7128,31.7853,10368.0
2017-01-20 13:10:00,43.83,43.87,43.83,43.87,19759.5,31.7853,31.8143,31.7853,31.8143,19759.5
2017-01-20 13:15:00,43.87,43.94,43.87,43.94,13198.5,31.8143,31.865,31.8143,31.865,13198.5
2017-01-20 13:20:00,43.95,43.95,43.91,43.92,11187.0,31.8723,31.8723,31.8433,31.8505,11187.0
2017-01-20 13:25:00,43.91,43.94,43.89,43.92,27117.0,31.8433,31.865,31.8288,31.8505,27117.0
2017-01-20 13:30:00,43.93,43.93,43.89,43.91,3840.0,31.8578,31.8578,31.8288,31.8433,3840.0
2017-01-20 13:35:00,43.91,43.92,43.88,43.88,5728.5,31.8433,31.8505,31.8215,31.8215,5728.5
2017-01-20 13:40:00,43.89,43.91,43.89,43.89,6567.0,31.8288,31.8433,31.8288,31.8288,6567.0
2017-01-20 13:45:00,43.88,43.89,43.84,43.85,8805.0,31.8215,31.8288,31.7925,31.7998,8805.0
2017-01-20 13:50:00,43.85,43.86,43.83,43.83,9355.5,31.7998,31.807,31.7853,31.7853,9355.5
2017-01-20 13:55:00,43.83,43.85,43.83,43.85,7119.0,31.7853,31.7998,31.7853,31.7998,7119.0
2017-01-20 14:00:00,43.84,43.87,43.83,43.87,6055.5,31.7925,31.8143,31.7853,31.8143,6055.5
2017-01-20 14:05:00,43.87,43.89,43.87,43.89,5317.5,31.8143,31.8288,31.8143,31.8288,5317.5
2017-01-20 14:10:00,43.89,43.89,43.82,43.83,21285.0,31.8288,31.8288,31.778,31.7853,21285.0
2017-01-20 14:15:00,43.83,43.84,43.81,43.81,19558.5,31.7853,31.7925,31.7708,31.7708,19558.5
2017-01-20 14:20:00,43.81,43.81,43.73,43.73,13396.5,31.7708,31.7708,31.7128,31.7128,13396.5
2017-01-20 14:25:00,43.76,43.81,43.76,43.81,9000.0,31.7345,31.7708,31.7345,31.7708,9000.0
2017-01-20 14:30:00,43.81,43.87,43.81,43.87,11100.0,31.7708,31.8143,31.7708,31.8143,11100.0
2017-01-20 14:35:00,43.87,43.87,43.81,43.82,21424.5,31.8143,31.8143,31.7708,31.778,21424.5
2017-01-20 14:40:00,43.82,43.89,43.81,43.88,11323.5,31.778,31.8288,31.7708,31.8215,11323.5
2017-01-20 14:45:00,43.87,43.91,43.86,43.87,49599.0,31.8143,31.8433,31.807,31.8143,49599.0
2017-01-20 14:50:00,43.87,43.92,43.87,43.91,10521.0,31.8143,31.8505,31.8143,31.8433,10521.0
2017-01-20 14:55:00,43.92,43.94,43.91,43.93,12286.5,31.8505,31.865,31.8433,31.8578,12286.5
2017-01-20 15:00:00,43.92,43.94,43.92,43.93,23652.0,31.8505,31.865,31.8505,31.8578,23652.0
2017-01-20 15:05:00,43.93,44.01,43.92,43.99,39948.0,31.8578,31.9158,31.8505,31.9013,39948.0
2017-01-20 15:10:00,44.0,44.01,43.96,43.96,26140.5,31.9086,31.9158,31.8795,31.8795,26140.5
2017-01-20 15:15:00,43.96,43.96,43.86,43.88,42846.0,31.8795,31.8795,31.807,31.8215,42846.0
2017-01-20 15:20:00,43.88,43.89,43.81,43.81,16924.5,31.8215,31.8288,31.7708,31.7708,16924.5
2017-01-20 15:25:00,43.81,43.83,43.79,43.81,48105.0,31.7708,31.7853,31.7563,31.7708,48105.0
2017-01-20 15:30:00,43.81,43.86,43.8,43.86,34215.0,31.7708,31.807,31.7635,31.807,34215.0
2017-01-20 15:35:00,43.86,43.92,43.85,43.92,25333.5,31.807,31.8505,31.7998,31.8505,25333.5
2017-01-20 15:40:00,43.92,43.93,43.91,43.93,33676.5,31.8505,31.8578,31.8433,31.8578,33676.5
2017-01-20 15:45:00,43.93,43.93,43.9,43.91,45856.5,31.8578,31.8578,31.836,31.8433,45856.5
2017-01-20 15:50:00,43.91,43.95,43.9,43.94,73651.5,31.8433,31.8723,31.836,31.865,73651.5
2017-01-20 15:55:00,43.94,44.01,43.93,44.01,153888.0,31.865,31.9158,31.8578,31.9158,153888.0
2017-01-23 09:30:00,44.01,44.01,43.79,43.79,34564.5,31.9158,31.9158,31.7563,31.7563,34564.5
2017-01-23 09:35:00,43.89,43.93,43.82,43.88,18333.0,31.8288,31.8578,31.778,31.8215,18333.0
2017-01-23 09:40:00,43.87,43.89,43.71,43.75,29371.5,31.8143,31.8288,31.6983,31.7273,29371.5
2017-01-23 09:45:00,43.75,43.81,43.71,43.75,41950.5,31.7273,31.7708,31.6983,31.7273,41950.5
2017-01-23 09:50:00,43.73,43.73,43.65,43.72,29998.5,31.7128,31.7128,31.6547,31.7055,29998.5
2017-01-23 09:55:00,43.73,43.79,43.72,43.74,16783.5,31.7128,31.7563,31.7055,31.72,16783.5
2017-01-23 10:00:00,43.73,43.75,43.66,43.67,34774.5,31.7128,31.7273,31.662,31.6692,34774.5
2017-01-23 10:05:00,43.67,43.69,43.63,43.69,75306.0,31.6692,31.6837,31.6402,31.6837,75306.0
2017-01-23 10:10:00,43.67,43.69,43.63,43.63,16288.5,31.6692,31.6837,31.6402,31.6402,16288.5
2017-01-23 10:15:00,43.62,43.64,43.52,43.54,34314.0,31.633,31.6475,31.5605,31.575,34314.0
2017-01-23 10:20:00,43.55,43.57,43.53,43.54,17865.0,31.5822,31.5967,31.5677,31.575,17865.0
2017-01-23 10:25:00,43.54,43.55,43.51,43.51,14289.0,31.575,31.5822,31.5532,31.5532,14289.0
2017-01-23 10:30:00,43.51,43.57,43.49,43.57,60006.0,31.5532,31.5967,31.5387,31.5967,60006.0
2017-01-23 10:35:00,43.58,43.62,43.55,43.62,13267.5,31.604,31.633,31.5822,31.633,13267.5
2017-01-23 10:40:00,43.63,43.65,43.6,43.64,12571.5,31.6402,31.6547,31.6185,31.6475,12571.5
2017-01-23 10:45:00,43.62,43.64,43.6,43.63,12652.5,31.633,31.6475,31.6185,31.6402,12652.5
2017-01-23 10:50:00,43.64,43.66,43.61,43.62,15883.5,31.6475,31.662,31.6257,31.633,15883.5
2017-01-23 10:55:00,43.61,43.67,43.61,43.65,6828.0,31.6257,31.6692,31.6257,31.6547,6828.0
2017-01-23 11:00:00,43.65,43.69,43.65,43.67,9597.0,31.6547,31.6837,31.6547,31.6692,9597.0
2017-01-23 11:05:00,43.68,43.71,43.68,43.68,12376.5,31.6765,31.6983,31.6765,31.6765,12376.5
2017-01-23 11:10:00,43.69,43.7,43.62,43.62,17368.5,31.6837,31.691,31.633,31.633,17368.5
2017-01-23 11:15:00,43.61,43.66,43.61,43.61,12594.0,31.6257,31.662,31.6257,31.6257,12594.0
2017-01-23 11:20:00,43.61,43.62,43.52,43.53,21862.5,31.6257,31.633,31.5605,31.5677,21862.5
2017-01-23 11:25:00,43.52,43.57,43.51,43.57,16486.5,31.5605,31.5967,31.5532,31.5967,16486.5
2017-01-23 11:30:00,43.59,43.61,43.56,43.59,12124.5,31.6112,31.6257,31.5895,31.6112,12124.5
2017-01-23 11:35:00,43.6,43.62,43.56,43.57,17847.0,31.6185,31.633,31.5895,31.5967,17847.0
2017-01-23 11:40:00,43.56,43.57,43.54,43.54,11737.5,31.5895,31.5967,31.575,31.575,11737.5
2017-01-23 11:45:00,43.53,43.54,43.49,43.49,52552.5,31.5677,31.575,31.5387,31.5387,52552.5
2017-01-23 11:50:00,43.49,43.51,43.49,43.49,39030.0,31.5387,31.5532,31.5387,31.5387,39030.0
2017-01-23 11:55:00,43.5,43.53,43.5,43.53,16258.5,31.546,31.5677,31.546,31.5677,16258.5
2017-01-23 12:00:00,43.53,43.53,43.49,43.51,25401.0,31.5677,31.5677,31.5387,31.5532,25401.0
2017-01-23 12:05:00,43.52,43.52,43.49,43.51,29575.5,31.5605,31.5605,31.5387,31.5532,29575.5
2017-01-23 12:10:00,43.5,43.53,43.49,43.51,11023.5,31.546,31.5677,31.5387,31.5532,11023.5
2017-01-23 12:15:00,43.5,43.53,43.49,43.53,14590.5,31.546,31.5677,31.5387,31.5677,14590.5
2017-01-23 12:20:00,43.53,43.56,43.51,43.56,14242.5,31.5677,31.5895,31.5532,31.5895,14242.5
2017-01-23 12:25:00,43.57,43.59,43.55,43.55,10279.5,31.5967,31.6112,31.5822,31.5822,10279.5
2017-01-23 12:30:00,43.56,43.59,43.56,43.59,7326.0,31.5895,31.6112,31.5895,31.6112,7326.0
2017-01-23 12:35:00,43.59,43.6,43.57,43.57,8980.5,31.6112,31.6185,31.5967,31.5967,8980.5
2017-01-23 12:40:00,43.57,43.61,43.57,43.61,23706.0,31.5967,31.6257,31.5967,31.6257,23706.0
2017-01-23 12:45:00,43.6,43.6,43.54,43.55,10596.0,31.6185,31.6185,31.575,31.5822,10596.0
2017-01-23 12:50:00,43.55,43.59,43.55,43.59,8985.0,31.5822,31.6112,31.5822,31.6112,8985.0
2017-01-23 12:55:00,43.59,43.59,43.57,43.57,8160.0,31.6112,31.6112,31.5967,31.5967,8160.0
2017-01-23 13:00:00,43.57,43.6,43.57,43.6,11493.0,31.5967,31.6185,31.5967,31.6185,11493.0
2017-01-23 13:05:00,43.61,43.66,43.61,43.63,12621.0,31.6257,31.662,31.6257,31.6402,12621.0
2017-01-23 13:10:00,43.63,43.63,43.61,43.61,7147.5,31.6402,31.6402,31.6257,31.6257,7147.5
2017-01-23 13:15:00,43.61,43.63,43.61,43.63,8749.5,31.6257,31.6402,31.6257,31.6402,8749.5
2017-01-23 13:20:00,43.64,43.69,43.64,43.66,10201.5,31.6475,31.6837,31.6475,31.662,10201.5
2017-01-23 13:25:00,43.65,43.66,43.63,43.65,15649.5,31.6547,31.662,31.6402,31.6547,15649.5
2017-01-23 13:30:00,43.65,43.69,43.62,43.69,18523.5,31.6547,31.6837,31.633,31.6837,18523.5
2017-01-23 13:35:00,43.68,43.8,43.68,43.8,20289.0,31.6765,31.7635,31.6765,31.7635,20289.0
2017-01-23 13:40:00,43.81,43.81,43.77,43.77,12151.5,31.7708,31.7708,31.7418,31.7418,12151.5
2017-01-23 13:45:00,43.78,43.79,43.76,43.77,11188.5,31.749,31.7563,31.7345,31.7418,11188.5
2017-01-23 13:50:00,43.77,43.77,43.72,43.72,15900.0,31.7418,31.7418,31.7055,31.7055,15900.0
2017-01-23 13:55:00,43.72,43.75,43.7,43.73,13323.0,31.7055,31.7273,31.691,31.7128,13323.0
2017-01-23 14:00:00,43.73,43.73,43.7,43.71,19234.5,31.7128,31.7128,31.691,31.6983,19234.5
2017-01-23 14:05:00,43.71,43.71,43.64,43.65,36072.0,31.6983,31.6983,31.6475,31.6547,36072.0
2017-01-23 14:10:00,43.65,43.65,43.61,43.64,12988.5,31.6547,31.6547,31.6257,31.6475,12988.5
2017-01-23 14:15:00,43.65,43.65,43.61,43.61,14598.0,31.6547,31.6547,31.6257,31.6257,14598.0
2017-01-23 14:20:00,43.6,43.64,43.59,43.61,12634.5,31.6185,31.6475,31.6112,31.6257,12634.5
2017-01-23 14:25:00,43.61,43.62,43.59,43.61,7567.5,31.6257,31.633,31.6112,31.6257,7567.5
2017-01-23 14:30:00,43.61,43.65,43.6,43.65,9783.0,31.6257,31.6547,31.6185,31.6547,9783.0
2017-01-23 14:35:00,43.64,43.69,43.63,43.69,47097.0,31.6475,31.6837,31.6402,31.6837,47097.0
2017-01-23 14:40:00,43.7,43.71,43.67,43.71,14575.5,31.691,31.6983,31.6692,31.6983,14575.5
2017-01-23 14:45:00,43.71,43.74,43.7,43.7,14226.0,31.6983,31.72,31.691,31.691,14226.0
2017-01-23 14:50:00,43.7,43.7,43.67,43.7,11922.0,31.691,31.691,31.6692,31.691,11922.0
2017-01-23 14:55:00,43.7,43.72,43.69,43.69,17131.5,31.691,31.7055,31.6837,31.6837,17131.5
2017-01-23 15:00:00,43.69,43.71,43.68,43.71,16621.5,31.6837,31.6983,31.6765,31.6983,16621.5
2017-01-23 15:05:00,43.71,43.71,43.65,43.65,23230.5,31.6983,31.6983,31.6547,31.6547,23230.5
2017-01-23 15:10:00,43.65,43.65,43.6,43.61,30718.5,31.6547,31.6547,31.6185,31.6257,30718.5
2017-01-23 15:15:00,43.6,43.67,43.59,43.67,37642.5,31.6185,31.6692,31.6112,31.6692,37642.5
2017-01-23 15:20:00,43.67,43.69,43.65,43.69,30318.0,31.6692,31.6837,31.6547,31.6837,30318.0
2017-01-23 15:25:00,43.69,43.71,43.65,43.65,28473.0,31.6837,31.6983,31.6547,31.6547,28473.0
2017-01-23 15:30:00,43.65,43.66,43.64,43.65,38019.0,31.6547,31.662,31.6475,31.6547,38019.0
2017-01-23 15:35:00,43.65,43.66,43.64,43.65,110266.5,31.6547,31.662,31.6475,31.6547,110266.5
2017-01-23 15:40:00,43.65,43.66,43.65,43.65,111907.5,31.6547,31.662,31.6547,31.6547,111907.5
2017-01-23 15:45:00,43.65,43.66,43.63,43.65,105006.0,31.6547,31.662,31.6402,31.6547,105006.0
2017-01-23 15:50:00,43.65,43.66,43.63,43.65,85233.0,31.6547,31.662,31.6402,31.6547,85233.0
2017-01-23 15:55:00,43.65,43.67,43.65,43.65,232950.0,31.6547,31.6692,31.6547,31.6547,232950.0
2017-01-24 09:30:00,43.77,44.03,43.77,44.01,40306.5,31.7418,31.9303,31.7418,31.9158,40306.5
2017-01-24 09:35:00,44.03,44.05,43.83,43.86,51747.0,31.9303,31.9448,31.7853,31.807,51747.0
2017-01-24 09:40:00,43.87,43.91,43.84,43.9,20092.5,31.8143,31.8433,31.7925,31.836,20092.5
2017-01-24 09:45:00,43.91,43.92,43.84,43.9,58905.0,31.8433,31.8505,31.7925,31.836,58905.0
2017-01-24 09:50:00,43.89,43.91,43.87,43.89,28581.0,31.8288,31.8433,31.8143,31.8288,28581.0
2017-01-24 09:55:00,43.89,43.9,43.87,43.89,19698.0,31.8288,31.836,31.8143,31.8288,19698.0
2017-01-24 10:00:00,43.89,43.9,43.84,43.87,18798.0,31.8288,31.836,31.7925,31.8143,18798.0
2017-01-24 10:05:00,43.89,43.89,43.84,43.88,12750.0,31.8288,31.8288,31.7925,31.8215,12750.0
2017-01-24 10:10:00,43.88,43.91,43.86,43.89,33741.0,31.8215,31.8433,31.807,31.8288,33741.0
2017-01-24 10:15:00,43.89,43.91,43.87,43.89,15711.0,31.8288,31.8433,31.8143,31.8288,15711.0
2017-01-24 10:20:00,43.9,43.93,43.89,43.91,60571.5,31.836,31.8578,31.8288,31.8433,60571.5
2017-01-24 10:25:00,43.91,43.91,43.87,43.87,24547.5,31.8433,31.8433,31.8143,31.8143,24547.5
2017-01-24 10:30:00,43.87,43.91,43.87,43.9,15978.0,31.8143,31.8433,31.8143,31.836,15978.0
2017-01-24 10:35:00,43.91,44.01,43.89,43.99,36565.5,31.8433,31.9158,31.8288,31.9013,36565.5
2017-01-24 10:40:00,43.99,44.0,43.95,43.99,9642.0,31.9013,31.9086,31.8723,31.9013,9642.0
2017-01-24 10:45:00,43.99,44.0,43.95,43.97,36187.5,31.9013,31.9086,31.8723,31.8868,36187.5
2017-01-24 10:50:00,43.97,43.97,43.95,43.97,24679.5,31.8868,31.8868,31.8723,31.8868,24679.5
2017-01-24 10:55:00,43.97,43.98,43.95,43.97,44599.5,31.8868,31.8941,31.8723,31.8868,44599.5
2017-01-24 11:00:00,43.97,43.99,43.95,43.97,97983.0,31.8868,31.9013,31.8723,31.8868,97983.0
2017-01-24 11:05:00,43.97,44.07,43.96,44.06,107026.5,31.8868,31.9593,31.8795,31.9521,107026.5
2017-01-24 11:10:00,44.07,44.17,44.05,44.15,53451.0,31.9593,32.0318,31.9448,32.0173,53451.0
2017-01-24 11:15:00,44.16,44.27,44.15,44.25,42582.0,32.0246,32.1044,32.0173,32.0899,42582.0
2017-01-24 11:20:00,44.25,44.27,44.24,44.25,22075.5,32.0899,32.1044,32.0826,32.0899,22075.5
2017-01-24 11:25:00,44.25,44.27,44.23,44.25,11737.5,32.0899,32.1044,32.0754,32.0899,11737.5
2017-01-24 11:30:00,44.25,44.29,44.23,44.27,16437.0,32.0899,32.1189,32.0754,32.1044,16437.0
2017-01-24 11:35:00,44.27,44.31,44.25,44.28,9304.5,32.1044,32.1334,32.0899,32.1116,9304.5
2017-01-24 11:40:00,44.29,44.29,44.25,44.27,12270.0,32.1189,32.1189,32.0899,32.1044,12270.0
2017-01-24 11:45:00,44.27,44.3,44.24,44.3,18006.0,32.1044,32.1261,32.0826,32.1261,18006.0
2017-01-24 11:50:00,44.31,44.33,44.29,44.33,9654.0,32.1334,32.1479,32.1189,32.1479,9654.0
2017-01-24 11:55:00,44.33,44.38,44.33,44.37,15079.5,32.1479,32.1841,32.1479,32.1769,15079.5
2017-01-24 12:00:00,44.37,44.4,44.37,44.37,10380.0,32.1769,32.1986,32.1769,32.1769,10380.0
2017-01-24 12:05:00,44.39,44.42,44.38,44.4,9370.5,32.1914,32.2131,32.1841,32.1986,9370.5
2017-01-24 12:10:00,44.4,44.47,44.39,44.47,9537.0,32.1986,32.2494,32.1914,32.2494,9537.0
2017-01-24 12:15:00,44.47,44.47,44.41,44.41,13086.0,32.2494,32.2494,32.2059,32.2059,13086.0
2017-01-24 12:20:00,44.41,44.45,44.41,44.42,7237.5,32.2059,32.2349,32.2059,32.2131,7237.5
2017-01-24 12:25:00,44.43,44.47,44.42,44.47,7500.0,32.2204,32.2494,32.2131,32.2494,7500.0
2017-01-24 12:30:00,44.45,44.47,44.44,44.47,8127.0,32.2349,32.2494,32.2276,32.2494,8127.0
2017-01-24 12:35:00,44.47,44.47,44.45,44.47,4864.5,32.2494,32.2494,32.2349,32.2494,4864.5
2017-01-24 12:40:00,44.46,44.48,44.45,44.47,6442.5,32.2421,32.2567,32.2349,32.2494,6442.5
2017-01-24 12:45:00,44.48,44.48,44.45,44.45,8716.5,32.2567,32.2567,32.2349,32.2349,8716.5
2017-01-24 12:50:00,44.45,44.45,44.32,44.34,34314.0,32.2349,32.2349,32.1406,32.1551,34314.0
2017-01-24 12:55:00,44.35,44.36,44.32,44.35,8595.0,32.1624,32.1696,32.1406,32.1624,8595.0
2017-01-24 13:00:00,44.35,44.4,44.35,44.4,6703.5,32.1624,32.1986,32.1624,32.1986,6703.5
2017-01-24 13:05:00,44.4,44.45,44.37,44.43,21865.5,32.1986,32.2349,32.1769,32.2204,21865.5
2017-01-24 13:10:00,44.43,44.45,44.41,44.43,8097.0,32.2204,32.2349,32.2059,32.2204,8097.0
2017-01-24 13:15:00,44.43,44.45,44.41,44.44,6327.0,32.2204,32.2349,32.2059,32.2276,6327.0
2017-01-24 13:20:00,44.43,44.45,44.42,44.43,7090.5,32.2204,32.2349,32.2131,32.2204,7090.5
2017-01-24 13:25:00,44.43,44.43,44.41,44.42,6232.5,32.2204,32.2204,32.2059,32.2131,6232.5
2017-01-24 13:30:00,44.43,44.49,44.42,44.47,11299.5,32.2204,32.2639,32.2131,32.2494,11299.5
2017-01-24 13:35:00,44.47,44.49,44.44,44.45,7518.0,32.2494,32.2639,32.2276,32.2349,7518.0
2017-01-24 13:40:00,44.44,44.47,44.44,44.44,12961.5,32.2276,32.2494,32.2276,32.2276,12961.5
2017-01-24 13:45:00,44.45,44.47,44.43,44.47,13218.0,32.2349,32.2494,32.2204,32.2494,13218.0
2017-01-24 13:50:00,44.48,44.51,44.46,44.49,6604.5,32.2567,32.2784,32.2421,32.2639,6604.5
2017-01-24 13:55:00,44.49,44.49,44.46,44.47,8890.5,32.2639,32.2639,32.2421,32.2494,8890.5
2017-01-24 14:00:00,44.45,44.51,44.45,44.51,11725.5,32.2349,32.2784,32.2349,32.2784,11725.5
2017-01-24 14:05:00,44.51,44.55,44.5,44.53,9748.5,32.2784,32.3074,32.2712,32.2929,9748.5
2017-01-24 14:10:00,44.53,44.53,44.47,44.48,10950.0,32.2929,32.2929,32.2494,32.2567,10950.0
2017-01-24 14:15:00,44.47,44.49,44.46,44.47,17377.5,32.2494,32.2639,32.2421,32.2494,17377.5
2017-01-24 14:20:00,44.47,44.47,44.42,44.42,16393.5,32.2494,32.2494,32.2131,32.2131,16393.5
2017-01-24 14:25:00,44.42,44.43,44.36,44.36,51232.5,32.2131,32.2204,32.1696,32.1696,51232.5
2017-01-24 14:30:00,44.37,44.44,44.37,44.44,16009.5,32.1769,32.2276,32.1769,32.2276,16009.5
2017-01-24 14:35:00,44.44,44.45,44.41,44.42,12441.0,32.2276,32.2349,32.2059,32.2131,12441.0
2017-01-24 14:40:00,44.42,44.47,44.42,44.45,7674.0,32.2131,32.2494,32.2131,32.2349,7674.0
2017-01-24 14:45:00,44.44,44.49,44.44,44.48,11887.5,32.2276,32.2639,32.2276,32.2567,11887.5
2017-01-24 14:50:00,44.48,44.51,44.47,44.5,12405.0,32.2567,32.2784,32.2494,32.2712,12405.0
2017-01-24 14:55:00,44.5,44.55,44.5,44.55,18541.5,32.2712,32.3074,32.2712,32.3074,18541.5
2017-01-24 15:00:00,44.55,44.61,44.54,44.57,27166.5,32.3074,32.3509,32.3002,32.3219,27166.5
2017-01-24 15:05:00,44.56,44.56,44.53,44.55,18853.5,32.3147,32.3147,32.2929,32.3074,18853.5
2017-01-24 15:10:00,44.55,44.61,44.55,44.6,31809.0,32.3074,32.3509,32.3074,32.3437,31809.0
2017-01-24 15:15:00,44.6,44.61,44.53,44.54,35926.5,32.3437,32.3509,32.2929,32.3002,35926.5
2017-01-24 15:20:00,44.54,44.54,44.48,44.48,23637.0,32.3002,32.3002,32.2567,32.2567,23637.0
2017-01-24 15:25:00,44.49,44.51,44.47,44.49,25674.0,32.2639,32.2784,32.2494,32.2639,25674.0
2017-01-24 15:30:00,44.49,44.51,44.47,44.47,31137.0,32.2639,32.2784,32.2494,32.2494,31137.0
2017-01-24 15:35:00,44.47,44.48,44.41,44.45,45435.0,32.2494,32.2567,32.2059,32.2349,45435.0
2017-01-24 15:40:00,44.45,44.5,44.45,44.5,25251.0,32.2349,32.2712,32.2349,32.2712,25251.0
2017-01-24 15:45:00,44.5,44.51,44.47,44.49,58717.5,32.2712,32.2784,32.2494,32.2639,58717.5
2017-01-24 15:50:00,44.49,44.51,44.49,44.5,73704.0,32.2639,32.2784,32.2639,32.2712,73704.0
2017-01-24 15:55:00,44.5,44.51,44.44,44.47,143040.0,32.2712,32.2784,32.2276,32.2494,143040.0
2017-01-25 09:30:00,44.67,45.04,44.55,45.0,102940.5,32.3944,32.6628,32.3074,32.6338,102940.5
2017-01-25 09:35:00,45.0,45.11,44.97,45.07,30364.5,32.6338,32.7135,32.612,32.6845,30364.5
2017-01-25 09:40:00,45.07,45.11,44.97,45.07,34476.0,32.6845,32.7135,32.612,32.6845,34476.0
2017-01-25 09:45:00,45.08,45.12,45.04,45.09,8181.0,32.6918,32.7208,32.6628,32.699,8181.0
2017-01-25 09:50:00,45.07,45.11,45.05,45.09,12154.5,32.6845,32.7135,32.67,32.699,12154.5
2017-01-25 09:55:00,45.07,45.19,45.07,45.19,19005.0,32.6845,32.7715,32.6845,32.7715,19005.0
2017-01-25 10:00:00,45.18,45.22,45.17,45.2,18948.0,32.7643,32.7933,32.757,32.7788,18948.0
2017-01-25 10:05:00,45.21,45.27,45.19,45.23,19092.0,32.786,32.8296,32.7715,32.8005,19092.0
2017-01-25 10:10:00,45.23,45.27,45.22,45.25,22552.5,32.8005,32.8296,32.7933,32.8151,22552.5
2017-01-25 10:15:00,45.23,45.26,45.21,45.25,36340.5,32.8005,32.8223,32.786,32.8151,36340.5
2017-01-25 10:20:00,45.25,45.27,45.18,45.21,30936.0,32.8151,32.8296,32.7643,32.786,30936.0
2017-01-25 10:25:00,45.22,45.24,45.17,45.19,49354.5,32.7933,32.8078,32.757,32.7715,49354.5
2017-01-25 10:30:00,45.19,45.27,45.18,45.25,110113.5,32.7715,32.8296,32.7643,32.8151,110113.5
2017-01-25 10:35:00,45.25,45.31,45.21,45.21,57472.5,32.8151,32.8586,32.786,32.786,57472.5
2017-01-25 10:40:00,45.21,45.25,45.18,45.23,66447.0,32.786,32.8151,32.7643,32.8005,66447.0
2017-01-25 10:45:00,45.23,45.23,45.16,45.17,21108.0,32.8005,32.8005,32.7498,32.757,21108.0
2017-01-25 10:50:00,45.17,45.21,45.17,45.21,10710.0,32.757,32.786,32.757,32.786,10710.0
2017-01-25 10:55:00,45.2,45.2,45.15,45.18,10497.0,32.7788,32.7788,32.7425,32.7643,10497.0
2017-01-25 11:00:00,45.19,45.21,45.11,45.21,43978.5,32.7715,32.786,32.7135,32.786,43978.5
2017-01-25 11:05:00,45.21,45.23,45.19,45.23,43189.5,32.786,32.8005,32.7715,32.8005,43189.5
2017-01-25 11:10:00,45.23,45.25,45.2,45.25,75627.0,32.8005,32.8151,32.7788,32.8151,75627.0
2017-01-25 11:15:00,45.24,45.33,45.23,45.31,46264.5,32.8078,32.8731,32.8005,32.8586,46264.5
2017-01-25 11:20:00,45.32,45.33,45.29,45.31,21492.0,32.8658,32.8731,32.8441,32.8586,21492.0
2017-01-25 11:25:00,45.31,45.39,45.28,45.39,69544.5,32.8586,32.9166,32.8368,32.9166,69544.5
2017-01-25 11:30:00,45.38,45.38,45.27,45.31,34791.0,32.9093,32.9093,32.8296,32.8586,34791.0
2017-01-25 11:35:00,45.31,45.33,45.27,45.28,22255.5,32.8586,32.8731,32.8296,32.8368,22255.5
2017-01-25 11:40:00,45.28,45.31,45.28,45.29,12648.0,32.8368,32.8586,32.8368,32.8441,12648.0
2017-01-25 11:45:00,45.29,45.4,45.29,45.4,20229.0,32.8441,32.9238,32.8441,32.9238,20229.0
2017-01-25 11:50:00,45.41,45.42,45.34,45.34,14124.0,32.9311,32.9383,32.8803,32.8803,14124.0
2017-01-25 11:55:00,45.33,45.39,45.31,45.39,21910.5,32.8731,32.9166,32.8586,32.9166,21910.5
2017-01-25 12:00:00,45.38,45.42,45.37,45.39,29547.0,32.9093,32.9383,32.9021,32.9166,29547.0
2017-01-25 12:05:00,45.39,45.43,45.38,45.4,27043.5,32.9166,32.9456,32.9093,32.9238,27043.5
2017-01-25 12:10:00,45.39,45.43,45.37,45.41,14295.0,32.9166,32.9456,32.9021,32.9311,14295.0
2017-01-25 12:15:00,45.41,45.43,45.39,45.43,10495.5,32.9311,32.9456,32.9166,32.9456,10495.5
2017-01-25 12:20:00,45.43,45.43,45.38,45.38,31455.0,32.9456,32.9456,32.9093,32.9093,31455.0
2017-01-25 12:25:00,45.39,45.43,45.39,45.42,10950.0,32.9166,32.9456,32.9166,32.9383,10950.0
2017-01-25 12:30:00,45.41,45.47,45.39,45.45,47805.0,32.9311,32.9746,32.9166,32.9601,47805.0
2017-01-25 12:35:00,45.45,45.49,45.41,45.49,64252.5,32.9601,32.9891,32.9311,32.9891,64252.5
2017-01-25 12:40:00,45.47,45.53,45.46,45.49,76440.0,32.9746,33.0181,32.9673,32.9891,76440.0
2017-01-25 12:45:00,45.49,45.56,45.49,45.53,47302.5,32.9891,33.0399,32.9891,33.0181,47302.5
2017-01-25 12:50:00,45.53,45.61,45.51,45.58,45805.5,33.0181,33.0761,33.0036,33.0544,45805.5
2017-01-25 12:55:00,45.58,45.65,45.56,45.63,48205.5,33.0544,33.1051,33.0399,33.0906,48205.5
2017-01-25 13:00:00,45.63,45.73,45.61,45.73,149469.0,33.0906,33.1631,33.0761,33.1631,149469.0
2017-01-25 13:05:00,45.73,45.73,45.56,45.56,42253.5,33.1631,33.1631,33.0399,33.0399,42253.5
2017-01-25 13:10:00,45.57,45.63,45.57,45.63,28353.0,33.0471,33.0906,33.0471,33.0906,28353.0
2017-01-25 13:15:00,45.62,45.67,45.61,45.67,12375.0,33.0834,33.1196,33.0761,33.1196,12375.0
2017-01-25 13:20:00,45.67,45.69,45.67,45.67,17020.5,33.1196,33.1341,33.1196,33.1196,17020.5
2017-01-25 13:25:00,45.65,45.7,45.65,45.68,22164.0,33.1051,33.1414,33.1051,33.1269,22164.0
2017-01-25 13:30:00,45.68,45.73,45.67,45.67,26563.5,33.1269,33.1631,33.1196,33.1196,26563.5
2017-01-25 13:35:00,45.67,45.71,45.65,45.71,20436.0,33.1196,33.1486,33.1051,33.1486,20436.0
2017-01-25 13:40:00,45.71,45.79,45.71,45.76,21981.0,33.1486,33.2067,33.1486,33.1849,21981.0
2017-01-25 13:45:00,45.75,45.75,45.68,45.69,10416.0,33.1776,33.1776,33.1269,33.1341,10416.0
2017-01-25 13:50:00,45.67,45.72,45.67,45.71,8317.5,33.1196,33.1559,33.1196,33.1486,8317.5
2017-01-25 13:55:00,45.71,45.75,45.66,45.69,21783.0,33.1486,33.1776,33.1124,33.1341,21783.0
2017-01-25 14:00:00,45.69,45.71,45.66,45.67,12445.5,33.1341,33.1486,33.1124,33.1196,12445.5
2017-01-25 14:05:00,45.67,45.71,45.66,45.67,23797.5,33.1196,33.1486,33.1124,33.1196,23797.5
2017-01-25 14:10:00,45.67,45.67,45.63,45.65,30429.0,33.1196,33.1196,33.0906,33.1051,30429.0
2017-01-25 14:15:00,45.65,45.69,45.65,45.69,33181.5,33.1051,33.1341,33.1051,33.1341,33181.5
2017-01-25 14:20:00,45.68,45.7,45.68,45.68,15127.5,33.1269,33.1414,33.1269,33.1269,15127.5
2017-01-25 14:25:00,45.68,45.73,45.68,45.73,11104.5,33.1269,33.1631,33.1269,33.1631,11104.5
2017-01-25 14:30:00,45.72,45.76,45.71,45.73,20727.0,33.1559,33.1849,33.1486,33.1631,20727.0
2017-01-25 14:35:00,45.73,45.74,45.71,45.71,14178.0,33.1631,33.1704,33.1486,33.1486,14178.0
2017-01-25 14:40:00,45.72,45.74,45.68,45.68,15322.5,33.1559,33.1704,33.1269,33.1269,15322.5
2017-01-25 14:45:00,45.68,45.73,45.68,45.73,23098.5,33.1269,33.1631,33.1269,33.1631,23098.5
2017-01-25 14:50:00,45.73,45.73,45.69,45.69,17101.5,33.1631,33.1631,33.1341,33.1341,17101.5
2017-01-25 14:55:00,45.68,45.69,45.67,45.67,13170.0,33.1269,33.1341,33.1196,33.1196,13170.0
2017-01-25 15:00:00,45.67,45.7,45.66,45.66,25582.5,33.1196,33.1414,33.1124,33.1124,25582.5
2017-01-25 15:05:00,45.66,45.66,45.61,45.61,16149.0,33.1124,33.1124,33.0761,33.0761,16149.0
2017-01-25 15:10:00,45.61,45.63,45.61,45.63,20563.5,33.0761,33.0906,33.0761,33.0906,20563.5
2017-01-25 15:15:00,45.63,45.63,45.52,45.53,30520.5,33.0906,33.0906,33.0109,33.0181,30520.5
2017-01-25 15:20:00,45.53,45.57,45.52,45.57,34360.5,33.0181,33.0471,33.0109,33.0471,34360.5
2017-01-25 15:25:00,45.57,45.6,45.55,45.59,19383.0,33.0471,33.0689,33.0326,33.0616,19383.0
2017-01-25 15:30:00,45.59,45.59,45.56,45.58,24843.0,33.0616,33.0616,33.0399,33.0544,24843.0
2017-01-25 15:35:00,45.57,45.62,45.57,45.62,31305.0,33.0471,33.0834,33.0471,33.0834,31305.0
2017-01-25 15:40:00,45.62,45.66,45.61,45.65,36451.5,33.0834,33.1124,33.0761,33.1051,36451.5
2017-01-25 15:45:00,45.65,45.65,45.61,45.63,58504.5,33.1051,33.1051,33.0761,33.0906,58504.5
2017-01-25 15:50:00,45.64,45.69,45.62,45.68,77494.5,33.0979,33.1341,33.0834,33.1269,77494.5
2017-01-25 15:55:00,45.67,45.68,45.58,45.6,159562.5,33.1196,33.1269,33.0544,33.0689,159562.5
2017-01-26 09:30:00,45.52,45.63,45.28,45.63,52518.0,33.0109,33.0906,32.8368,33.0906,52518.0
2017-01-26 09:35:00,45.59,45.61,45.37,45.43,21670.5,33.0616,33.0761,32.9021,32.9456,21670.5
2017-01-26 09:40:00,45.42,45.42,45.25,45.34,39652.5,32.9383,32.9383,32.8151,32.8803,39652.5
2017-01-26 09:45:00,45.32,45.51,45.25,45.51,33034.5,32.8658,33.0036,32.8151,33.0036,33034.5
2017-01-26 09:50:00,45.47,45.54,45.43,45.53,39538.5,32.9746,33.0254,32.9456,33.0181,39538.5
2017-01-26 09:55:00,45.51,45.57,45.5,45.54,25351.5,33.0036,33.0471,32.9963,33.0254,25351.5
2017-01-26 10:00:00,45.54,45.59,45.46,45.57,19762.5,33.0254,33.0616,32.9673,33.0471,19762.5
2017-01-26 10:05:00,45.56,45.57,45.45,45.55,35121.0,33.0399,33.0471,32.9601,33.0326,35121.0
2017-01-26 10:10:00,45.55,45.59,45.51,45.57,11640.0,33.0326,33.0616,33.0036,33.0471,11640.0
2017-01-26 10:15:00,45.55,45.63,45.53,45.6,31729.5,33.0326,33.0906,33.0181,33.0689,31729.5
2017-01-26 10:20:00,45.59,45.59,45.44,45.47,14604.0,33.0616,33.0616,32.9528,32.9746,14604.0
2017-01-26 10:25:00,45.46,45.47,45.41,45.45,12876.0,32.9673,32.9746,32.9311,32.9601,12876.0
2017-01-26 10:30:00,45.43,45.48,45.41,45.45,13513.5,32.9456,32.9818,32.9311,32.9601,13513.5
2017-01-26 10:35:00,45.45,45.53,45.45,45.53,12801.0,32.9601,33.0181,32.9601,33.0181,12801.0
2017-01-26 10:40:00,45.52,45.52,45.37,45.39,20097.0,33.0109,33.0109,32.9021,32.9166,20097.0
2017-01-26 10:45:00,45.39,45.43,45.35,45.35,16183.5,32.9166,32.9456,32.8876,32.8876,16183.5
2017-01-26 10:50:00,45.36,45.37,45.28,45.31,17254.5,32.8948,32.9021,32.8368,32.8586,17254.5
2017-01-26 10:55:00,45.31,45.34,45.27,45.29,18565.5,32.8586,32.8803,32.8296,32.8441,18565.5
2017-01-26 11:00:00,45.3,45.31,45.26,45.27,16180.5,32.8513,32.8586,32.8223,32.8296,16180.5
2017-01-26 11:05:00,45.27,45.35,45.25,45.34,29256.0,32.8296,32.8876,32.8151,32.8803,29256.0
2017-01-26 11:10:00,45.33,45.34,45.31,45.33,33634.5,32.8731,32.8803,32.8586,32.8731,33634.5
2017-01-26 11:15:00,45.34,45.34,45.27,45.27,27229.5,32.8803,32.8803,32.8296,32.8296,27229.5
2017-01-26 11:20:00,45.27,45.29,45.27,45.27,48768.0,32.8296,32.8441,32.8296,32.8296,48768.0
2017-01-26 11:25:00,45.27,45.35,45.27,45.35,28470.0,32.8296,32.8876,32.8296,32.8876,28470.0
2017-01-26 11:30:00,45.33,45.34,45.27,45.34,21172.5,32.8731,32.8803,32.8296,32.8803,21172.5
2017-01-26 11:35:00,45.33,45.35,45.28,45.29,8850.0,32.8731,32.8876,32.8368,32.8441,8850.0
2017-01-26 11:40:00,45.29,45.35,45.29,45.32,15079.5,32.8441,32.8876,32.8441,32.8658,15079.5
2017-01-26 11:45:00,45.31,45.34,45.28,45.3,19513.5,32.8586,32.8803,32.8368,32.8513,19513.5
2017-01-26 11:50:00,45.3,45.34,45.25,45.25,33244.5,32.8513,32.8803,32.8151,32.8151,33244.5
2017-01-26 11:55:00,45.25,45.3,45.23,45.23,36772.5,32.8151,32.8513,32.8005,32.8005,36772.5
2017-01-26 12:00:00,45.24,45.3,45.19,45.2,56575.5,32.8078,32.8513,32.7715,32.7788,56575.5
2017-01-26 12:05:00,45.19,45.25,45.16,45.25,42531.0,32.7715,32.8151,32.7498,32.8151,42531.0
2017-01-26 12:10:00,45.24,45.26,45.2,45.26,10278.0,32.8078,32.8223,32.7788,32.8223,10278.0
2017-01-26 12:15:00,45.24,45.25,45.2,45.21,71613.0,32.8078,32.8151,32.7788,32.786,71613.0
2017-01-26 12:20:00,45.21,45.25,45.18,45.2,24691.5,32.786,32.8151,32.7643,32.7788,24691.5
2017-01-26 12:25:00,45.2,45.23,45.17,45.22,18150.0,32.7788,32.8005,32.757,32.7933,18150.0
2017-01-26 12:30:00,45.21,45.23,45.19,45.22,6331.5,32.786,32.8005,32.7715,32.7933,6331.5
2017-01-26 12:35:00,45.23,45.23,45.2,45.23,8239.5,32.8005,32.8005,32.7788,32.8005,8239.5
2017-01-26 12:40:00,45.23,45.23,45.19,45.23,11773.5,32.8005,32.8005,32.7715,32.8005,11773.5
2017-01-26 12:45:00,45.24,45.25,45.19,45.25,12627.0,32.8078,32.8151,32.7715,32.8151,12627.0
2017-01-26 12:50:00,45.24,45.25,45.23,45.24,7725.0,32.8078,32.8151,32.8005,32.8078,7725.0
2017-01-26 12:55:00,45.23,45.25,45.21,45.25,12777.0,32.8005,32.8151,32.786,32.8151,12777.0
2017-01-26 13:00:00,45.25,45.26,45.21,45.25,7575.0,32.8151,32.8223,32.786,32.8151,7575.0
2017-01-26 13:05:00,45.25,45.27,45.24,45.25,9421.5,32.8151,32.8296,32.8078,32.8151,9421.5
2017-01-26 13:10:00,45.24,45.24,45.2,45.22,8943.0,32.8078,32.8078,32.7788,32.7933,8943.0
2017-01-26 13:15:00,45.21,45.21,45.16,45.17,15948.0,32.786,32.786,32.7498,32.757,15948.0
2017-01-26 13:20:00,45.17,45.23,45.15,45.21,37572.0,32.757,32.8005,32.7425,32.786,37572.0
2017-01-26 13:25:00,45.23,45.23,45.18,45.22,11841.0,32.8005,32.8005,32.7643,32.7933,11841.0
2017-01-26 13:30:00,45.22,45.24,45.21,45.23,6135.0,32.7933,32.8078,32.786,32.8005,6135.0
2017-01-26 13:35:00,45.23,45.28,45.23,45.26,8527.5,32.8005,32.8368,32.8005,32.8223,8527.5
2017-01-26 13:40:00,45.27,45.29,45.26,45.27,8187.0,32.8296,32.8441,32.8223,32.8296,8187.0
2017-01-26 13:45:00,45.27,45.27,45.21,45.23,16104.0,32.8296,32.8296,32.786,32.8005,16104.0
2017-01-26 13:50:00,45.24,45.27,45.23,45.27,5956.5,32.8078,32.8296,32.8005,32.8296,5956.5
2017-01-26 13:55:00,45.26,45.29,45.25,45.29,12060.0,32.8223,32.8441,32.8151,32.8441,12060.0
2017-01-26 14:00:00,45.29,45.31,45.28,45.29,16489.5,32.8441,32.8586,32.8368,32.8441,16489.5
2017-01-26 14:05:00,45.28,45.33,45.27,45.33,16347.0,32.8368,32.8731,32.8296,32.8731,16347.0
2017-01-26 14:10:00,45.33,45.34,45.32,45.32,17370.0,32.8731,32.8803,32.8658,32.8658,17370.0
2017-01-26 14:15:00,45.32,45.35,45.32,45.35,14911.5,32.8658,32.8876,32.8658,32.8876,14911.5
2017-01-26 14:20:00,45.35,45.37,45.33,45.36,22996.5,32.8876,32.9021,32.8731,32.8948,22996.5
2017-01-26 14:25:00,45.36,45.43,45.36,45.43,14815.5,32.8948,32.9456,32.8948,32.9456,14815.5
2017-01-26 14:30:00,45.43,45.44,45.41,45.43,17238.0,32.9456,32.9528,32.9311,32.9456,17238.0
2017-01-26 14:35:00,45.43,45.48,45.43,45.45,14988.0,32.9456,32.9818,32.9456,32.9601,14988.0
2017-01-26 14:40:00,45.46,45.46,45.43,45.45,28323.0,32.9673,32.9673,32.9456,32.9601,28323.0
2017-01-26 14:45:00,45.45,45.45,45.35,45.36,19207.5,32.9601,32.9601,32.8876,32.8948,19207.5
2017-01-26 14:50:00,45.37,45.38,45.34,45.37,16465.5,32.9021,32.9093,32.8803,32.9021,16465.5
2017-01-26 14:55:00,45.37,45.39,45.35,45.39,19956.0,32.9021,32.9166,32.8876,32.9166,19956.0
2017-01-26 15:00:00,45.39,45.39,45.33,45.36,22284.0,32.9166,32.9166,32.8731,32.8948,22284.0
2017-01-26 15:05:00,45.35,45.37,45.32,45.35,38112.0,32.8876,32.9021,32.8658,32.8876,38112.0
2017-01-26 15:10:00,45.36,45.39,45.33,45.37,27811.5,32.8948,32.9166,32.8731,32.9021,27811.5
2017-01-26 15:15:00,45.37,45.39,45.36,45.37,26904.0,32.9021,32.9166,32.8948,32.9021,26904.0
2017-01-26 15:20:00,45.38,45.38,45.37,45.38,17910.0,32.9093,32.9093,32.9021,32.9093,17910.0
2017-01-26 15:25:00,45.37,45.42,45.37,45.41,23325.0,32.9021,32.9383,32.9021,32.9311,23325.0
2017-01-26 15:30:00,45.41,45.42,45.39,45.39,28597.5,32.9311,32.9383,32.9166,32.9166,28597.5
2017-01-26 15:35:00,45.39,45.4,45.37,45.38,31363.5,32.9166,32.9238,32.9021,32.9093,31363.5
2017-01-26 15:40:00,45.39,45.39,45.29,45.34,32640.0,32.9166,32.9166,32.8441,32.8803,32640.0
2017-01-26 15:45:00,45.35,45.38,45.34,45.37,33069.0,32.8876,32.9093,32.8803,32.9021,33069.0
2017-01-26 15:50:00,45.37,45.42,45.35,45.41,98853.0,32.9021,32.9383,32.8876,32.9311,98853.0
2017-01-26 15:55:00,45.41,45.42,45.38,45.39,112692.0,32.9311,32.9383,32.9093,32.9166,112692.0
2017-01-27 09:30:00,45.45,45.46,45.13,45.35,52974.0,32.9601,32.9673,32.728,32.8876,52974.0
2017-01-27 09:35:00,45.33,45.37,45.22,45.22,16125.0,32.8731,32.9021,32.7933,32.7933,16125.0
2017-01-27 09:40:00,45.27,45.39,45.27,45.32,18814.5,32.8296,32.9166,32.8296,32.8658,18814.5
2017-01-27 09:45:00,45.31,45.34,45.25,45.28,21016.5,32.8586,32.8803,32.8151,32.8368,21016.5
2017-01-27 09:50:00,45.27,45.29,45.18,45.23,12514.5,32.8296,32.8441,32.7643,32.8005,12514.5
2017-01-27 09:55:00,45.23,45.33,45.13,45.33,17514.0,32.8005,32.8731,32.728,32.8731,17514.0
2017-01-27 10:00:00,45.27,45.28,45.18,45.21,15169.5,32.8296,32.8368,32.7643,32.786,15169.5
2017-01-27 10:05:00,45.21,45.29,45.16,45.17,17955.0,32.786,32.8441,32.7498,32.757,17955.0
2017-01-27 10:10:00,45.17,45.23,45.15,45.19,22014.0,32.757,32.8005,32.7425,32.7715,22014.0
2017-01-27 10:15:00,45.21,45.21,45.11,45.13,11926.5,32.786,32.786,32.7135,32.728,11926.5
2017-01-27 10:20:00,45.13,45.15,45.09,45.09,7617.0,32.728,32.7425,32.699,32.699,7617.0
2017-01-27 10:25:00,45.09,45.11,44.99,44.99,13063.5,32.699,32.7135,32.6265,32.6265,13063.5
2017-01-27 10:30:00,44.99,45.01,44.95,44.97,25995.0,32.6265,32.641,32.5975,32.612,25995.0
2017-01-27 10:35:00,44.97,45.01,44.96,44.99,13348.5,32.612,32.641,32.6047,32.6265,13348.5
2017-01-27 10:40:00,44.99,45.01,44.97,44.99,11022.0,32.6265,32.641,32.612,32.6265,11022.0
2017-01-27 10:45:00,44.97,44.97,44.87,44.89,33229.5,32.612,32.612,32.5395,32.554,33229.5
2017-01-27 10:50:00,44.89,44.92,44.89,44.89,20743.5,32.554,32.5757,32.554,32.554,20743.5
2017-01-27 10:55:00,44.91,44.93,44.85,44.87,62065.5,32.5685,32.583,32.525,32.5395,62065.5
2017-01-27 11:00:00,44.87,44.9,44.87,44.89,29845.5,32.5395,32.5612,32.5395,32.554,29845.5
2017-01-27 11:05:00,44.89,44.92,44.89,44.89,10750.5,32.554,32.5757,32.554,32.554,10750.5
2017-01-27 11:10:00,44.91,44.95,44.91,44.95,10906.5,32.5685,32.5975,32.5685,32.5975,10906.5
2017-01-27 11:15:00,44.95,44.95,44.9,44.91,10470.0,32.5975,32.5975,32.5612,32.5685,10470.0
2017-01-27 11:20:00,44.93,44.95,44.92,44.95,12694.5,32.583,32.5975,32.5757,32.5975,12694.5
2017-01-27 11:25:00,44.95,45.02,44.95,44.99,11934.0,32.5975,32.6483,32.5975,32.6265,11934.0
2017-01-27 11:30:00,44.99,45.0,44.93,44.94,19279.5,32.6265,32.6338,32.583,32.5902,19279.5
2017-01-27 11:35:00,44.94,44.98,44.93,44.96,17358.0,32.5902,32.6192,32.583,32.6047,17358.0
2017-01-27 11:40:00,44.96,44.99,44.94,44.95,25755.0,32.6047,32.6265,32.5902,32.5975,25755.0
2017-01-27 11:45:00,44.94,44.97,44.91,44.92,19972.5,32.5902,32.612,32.5685,32.5757,19972.5
2017-01-27 11:50:00,44.92,44.93,44.89,44.89,17890.5,32.5757,32.583,32.554,32.554,17890.5
2017-01-27 11:55:00,44.9,44.95,44.89,44.94,36006.0,32.5612,32.5975,32.554,32.5902,36006.0
2017-01-27 12:00:00,44.94,44.98,44.93,44.97,18639.0,32.5902,32.6192,32.583,32.612,18639.0
2017-01-27 12:05:00,44.97,44.97,44.94,44.94,10827.0,32.612,32.612,32.5902,32.5902,10827.0
2017-01-27 12:10:00,44.93,44.94,44.91,44.91,9750.0,32.583,32.5902,32.5685,32.5685,9750.0
2017-01-27 12:15:00,44.93,44.93,44.89,44.91,12450.0,32.583,32.583,32.554,32.5685,12450.0
2017-01-27 12:20:00,44.89,44.92,44.89,44.91,8302.5,32.554,32.5757,32.554,32.5685,8302.5
2017-01-27 12:25:00,44.91,44.91,44.87,44.87,7132.5,32.5685,32.5685,32.5395,32.5395,7132.5
2017-01-27 12:30:00,44.87,44.87,44.82,44.83,23977.5,32.5395,32.5395,32.5032,32.5105,23977.5
2017-01-27 12:35:00,44.83,44.84,44.79,44.79,9457.5,32.5105,32.5177,32.4815,32.4815,9457.5
2017-01-27 12:40:00,44.79,44.79,44.75,44.76,14457.0,32.4815,32.4815,32.4525,32.4597,14457.0
2017-01-27 12:45:00,44.75,44.81,44.75,44.81,14898.0,32.4525,32.496,32.4525,32.496,14898.0
2017-01-27 12:50:00,44.82,44.91,44.82,44.89,9150.0,32.5032,32.5685,32.5032,32.554,9150.0
2017-01-27 12:55:00,44.89,44.91,44.88,44.89,9952.5,32.554,32.5685,32.5467,32.554,9952.5
2017-01-27 13:00:00,44.89,44.9,44.87,44.87,9748.5,32.554,32.5612,32.5395,32.5395,9748.5
2017-01-27 13:05:00,44.87,44.87,44.85,44.86,6462.0,32.5395,32.5395,32.525,32.5322,6462.0
2017-01-27 13:10:00,44.87,44.88,44.85,44.87,15372.0,32.5395,32.5467,32.525,32.5395,15372.0
2017-01-27 13:15:00,44.88,44.89,44.85,44.89,13267.5,32.5467,32.554,32.525,32.554,13267.5
2017-01-27 13:20:00,44.89,44.89,44.88,44.89,6300.0,32.554,32.554,32.5467,32.554,6300.0
2017-01-27 13:25:00,44.89,44.94,44.89,44.94,11487.0,32.554,32.5902,32.554,32.5902,11487.0
2017-01-27 13:30:00,44.95,44.98,44.94,44.96,18655.5,32.5975,32.6192,32.5902,32.6047,18655.5
2017-01-27 13:35:00,44.96,44.96,44.92,44.93,25048.5,32.6047,32.6047,32.5757,32.583,25048.5
2017-01-27 13:40:00,44.93,44.94,44.91,44.93,13650.0,32.583,32.5902,32.5685,32.583,13650.0
2017-01-27 13:45:00,44.93,44.93,44.89,44.91,25603.5,32.583,32.583,32.554,32.5685,25603.5
2017-01-27 13:50:00,44.91,44.91,44.85,44.86,16074.0,32.5685,32.5685,32.525,32.5322,16074.0
2017-01-27 13:55:00,44.85,44.87,44.83,44.85,12636.0,32.525,32.5395,32.5105,32.525,12636.0
2017-01-27 14:00:00,44.85,44.85,44.83,44.84,16611.0,32.525,32.525,32.5105,32.5177,16611.0
2017-01-27 14:05:00,44.83,44.84,44.81,44.83,21283.5,32.5105,32.5177,32.496,32.5105,21283.5
2017-01-27 14:10:00,44.83,44.85,44.83,44.83,12300.0,32.5105,32.525,32.5105,32.5105,12300.0
2017-01-27 14:15:00,44.84,44.86,44.83,44.85,22951.5,32.5177,32.5322,32.5105,32.525,22951.5
2017-01-27 14:20:00,44.86,44.86,44.83,44.85,14206.5,32.5322,32.5322,32.5105,32.525,14206.5
2017-01-27 14:25:00,44.85,44.91,44.83,44.91,47638.5,32.525,32.5685,32.5105,32.5685,47638.5
2017-01-27 14:30:00,44.9,45.0,44.89,45.0,21355.5,32.5612,32.6338,32.554,32.6338,21355.5
2017-01-27 14:35:00,45.0,45.0,44.97,44.97,19096.5,32.6338,32.6338,32.612,32.612,19096.5
2017-01-27 14:40:00,44.97,45.04,44.96,45.01,30478.5,32.612,32.6628,32.6047,32.641,30478.5
2017-01-27 14:45:00,45.01,45.01,44.99,45.01,63114.0,32.641,32.641,32.6265,32.641,63114.0
2017-01-27 14:50:00,45.01,45.03,45.01,45.02,28773.0,32.641,32.6555,32.641,32.6483,28773.0
2017-01-27 14:55:00,45.03,45.05,45.02,45.04,21010.5,32.6555,32.67,32.6483,32.6628,21010.5
2017-01-27 15:00:00,45.05,45.05,45.03,45.03,12612.0,32.67,32.67,32.6555,32.6555,12612.0
2017-01-27 15:05:00,45.03,45.03,45.0,45.01,19750.5,32.6555,32.6555,32.6338,32.641,19750.5
2017-01-27 15:10:00,45.01,45.01,44.99,45.0,21790.5,32.641,32.641,32.6265,32.6338,21790.5
2017-01-27 15:15:00,45.0,45.0,44.97,44.98,23775.0,32.6338,32.6338,32.612,32.6192,23775.0
2017-01-27 15:20:00,44.98,44.99,44.93,44.93,26137.5,32.6192,32.6265,32.583,32.583,26137.5
2017-01-27 15:25:00,44.93,44.95,44.93,44.93,28417.5,32.583,32.5975,32.583,32.583,28417.5
2017-01-27 15:30:00,44.94,45.0,44.93,44.99,32308.5,32.5902,32.6338,32.583,32.6265,32308.5
2017-01-27 15:35:00,44.99,45.03,44.98,45.0,26985.0,32.6265,32.6555,32.6192,32.6338,26985.0
2017-01-27 15:40:00,45.0,45.03,44.99,44.99,39160.5,32.6338,32.6555,32.6265,32.6265,39160.5
2017-01-27 15:45:00,44.99,45.05,44.98,45.04,47419.5,32.6265,32.67,32.6192,32.6628,47419.5
2017-01-27 15:50:00,45.05,45.07,45.05,45.07,94786.5,32.67,32.6845,32.67,32.6845,94786.5
2017-01-27 15:55:00,45.07,45.11,45.04,45.06,295975.5,32.6845,32.7135,32.6628,32.6773,295975.5
2017-01-30 09:30:00,44.91,45.12,44.49,44.61,37719.0,32.5685,32.7208,32.2639,32.3509,37719.0
2017-01-30 09:35:00,44.58,44.96,44.56,44.89,60753.0,32.3292,32.6047,32.3147,32.554,60753.0
2017-01-30 09:40:00,44.89,44.92,44.59,44.67,110248.5,32.554,32.5757,32.3364,32.3944,110248.5
2017-01-30 09:45:00,44.67,44.67,44.49,44.57,55206.0,32.3944,32.3944,32.2639,32.3219,55206.0
2017-01-30 09:50:00,44.59,44.65,44.53,44.65,36255.0,32.3364,32.3799,32.2929,32.3799,36255.0
2017-01-30 09:55:00,44.65,44.68,44.63,44.64,21199.5,32.3799,32.4017,32.3654,32.3727,21199.5
2017-01-30 10:00:00,44.63,44.69,44.58,44.6,34149.0,32.3654,32.4089,32.3292,32.3437,34149.0
2017-01-30 10:05:00,44.61,44.69,44.59,44.63,26707.5,32.3509,32.4089,32.3364,32.3654,26707.5
2017-01-30 10:10:00,44.65,44.67,44.56,44.66,94281.0,32.3799,32.3944,32.3147,32.3872,94281.0
2017-01-30 10:15:00,44.68,44.68,44.57,44.61,110170.5,32.4017,32.4017,32.3219,32.3509,110170.5
2017-01-30 10:20:00,44.61,44.65,44.5,44.63,174640.5,32.3509,32.3799,32.2712,32.3654,174640.5
2017-01-30 10:25:00,44.64,44.7,44.61,44.68,76819.5,32.3727,32.4162,32.3509,32.4017,76819.5
2017-01-30 10:30:00,44.68,44.73,44.48,44.51,109974.0,32.4017,32.4379,32.2567,32.2784,109974.0
2017-01-30 10:35:00,44.54,44.54,44.43,44.45,18375.0,32.3002,32.3002,32.2204,32.2349,18375.0
2017-01-30 10:40:00,44.45,44.45,44.39,44.39,45781.5,32.2349,32.2349,32.1914,32.1914,45781.5
2017-01-30 10:45:00,44.39,44.42,44.34,44.39,30867.0,32.1914,32.2131,32.1551,32.1914,30867.0
2017-01-30 10:50:00,44.39,44.41,44.3,44.3,52704.0,32.1914,32.2059,32.1261,32.1261,52704.0
2017-01-30 10:55:00,44.3,44.33,44.27,44.32,23473.5,32.1261,32.1479,32.1044,32.1406,23473.5
2017-01-30 11:00:00,44.32,44.33,44.29,44.31,60721.5,32.1406,32.1479,32.1189,32.1334,60721.5
2017-01-30 11:05:00,44.3,44.37,44.29,44.35,26376.0,32.1261,32.1769,32.1189,32.1624,26376.0
2017-01-30 11:10:00,44.37,44.46,44.35,44.42,23640.0,32.1769,32.2421,32.1624,32.2131,23640.0
2017-01-30 11:15:00,44.43,44.45,44.39,44.4,33334.5,32.2204,32.2349,32.1914,32.1986,33334.5
2017-01-30 11:20:00,44.41,44.45,44.39,44.4,41170.5,32.2059,32.2349,32.1914,32.1986,41170.5
2017-01-30 11:25:00,44.4,44.48,44.39,44.4,27141.0,32.1986,32.2567,32.1914,32.1986,27141.0
2017-01-30 11:30:00,44.41,44.45,44.37,44.41,63150.0,32.2059,32.2349,32.1769,32.2059,63150.0
2017-01-30 11:35:00,44.39,44.61,44.38,44.6,43668.0,32.1914,32.3509,32.1841,32.3437,43668.0
2017-01-30 11:40:00,44.61,44.65,44.57,44.58,16767.0,32.3509,32.3799,32.3219,32.3292,16767.0
2017-01-30 11:45:00,44.57,44.71,44.57,44.68,48993.0,32.3219,32.4234,32.3219,32.4017,48993.0
2017-01-30 11:50:00,44.68,44.79,44.67,44.77,66018.0,32.4017,32.4815,32.3944,32.467,66018.0
2017-01-30 11:55:00,44.76,44.8,44.65,44.7,20704.5,32.4597,32.4887,32.3799,32.4162,20704.5
2017-01-30 12:00:00,44.68,44.75,44.67,44.75,17410.5,32.4017,32.4525,32.3944,32.4525,17410.5
2017-01-30 12:05:00,44.72,44.73,44.69,44.71,15976.5,32.4307,32.4379,32.4089,32.4234,15976.5
2017-01-30 12:10:00,44.71,44.71,44.66,44.71,15406.5,32.4234,32.4234,32.3872,32.4234,15406.5
2017-01-30 12:15:00,44.7,44.75,44.7,44.72,17037.0,32.4162,32.4525,32.4162,32.4307,17037.0
2017-01-30 12:20:00,44.72,44.73,44.68,44.73,15450.0,32.4307,32.4379,32.4017,32.4379,15450.0
2017-01-30 12:25:00,44.73,44.74,44.68,44.68,10629.0,32.4379,32.4452,32.4017,32.4017,10629.0
2017-01-30 12:30:00,44.67,44.67,44.6,44.64,13647.0,32.3944,32.3944,32.3437,32.3727,13647.0
2017-01-30 12:35:00,44.64,44.64,44.53,44.59,55093.5,32.3727,32.3727,32.2929,32.3364,55093.5
2017-01-30 12:40:00,44.59,44.64,44.55,44.63,126252.0,32.3364,32.3727,32.3074,32.3654,126252.0
2017-01-30 12:45:00,44.64,44.77,44.63,44.75,42648.0,32.3727,32.467,32.3654,32.4525,42648.0
2017-01-30 12:50:00,44.76,44.85,44.75,44.79,29608.5,32.4597,32.525,32.4525,32.4815,29608.5
2017-01-30 12:55:00,44.77,44.82,44.77,44.8,41491.5,32.467,32.5032,32.467,32.4887,41491.5
2017-01-30 13:00:00,44.79,44.81,44.69,44.69,42309.0,32.4815,32.496,32.4089,32.4089,42309.0
2017-01-30 13:05:00,44.69,44.73,44.65,44.7,34573.5,32.4089,32.4379,32.3799,32.4162,34573.5
2017-01-30 13:10:00,44.7,44.75,44.69,44.71,21300.0,32.4162,32.4525,32.4089,32.4234,21300.0
2017-01-30 13:15:00,44.72,44.73,44.67,44.69,24181.5,32.4307,32.4379,32.3944,32.4089,24181.5
2017-01-30 13:20:00,44.68,44.73,44.68,44.69,30298.5,32.4017,32.4379,32.4017,32.4089,30298.5
2017-01-30 13:25:00,44.69,44.75,44.68,44.74,27696.0,32.4089,32.4525,32.4017,32.4452,27696.0
2017-01-30 13:30:00,44.73,44.84,44.73,44.81,56754.0,32.4379,32.5177,32.4379,32.496,56754.0
2017-01-30 13:35:00,44.82,44.82,44.73,44.75,37152.0,32.5032,32.5032,32.4379,32.4525,37152.0
2017-01-30 13:40:00,44.75,44.75,44.69,44.7,39193.5,32.4525,32.4525,32.4089,32.4162,39193.5
2017-01-30 13:45:00,44.71,44.78,44.69,44.76,45307.5,32.4234,32.4742,32.4089,32.4597,45307.5
2017-01-30 13:50:00,44.75,44.78,44.73,44.77,53494.5,32.4525,32.4742,32.4379,32.467,53494.5
2017-01-30 13:55:00,44.78,44.85,44.75,44.84,50971.5,32.4742,32.525,32.4525,32.5177,50971.5
2017-01-30 14:00:00,44.83,44.93,44.8,44.93,52767.0,32.5105,32.583,32.4887,32.583,52767.0
2017-01-30 14:05:00,44.93,44.93,44.85,44.89,94197.0,32.583,32.583,32.525,32.554,94197.0
2017-01-30 14:10:00,44.89,44.91,44.81,44.86,57574.5,32.554,32.5685,32.496,32.5322,57574.5
2017-01-30 14:15:00,44.87,44.91,44.81,44.82,57718.5,32.5395,32.5685,32.496,32.5032,57718.5
2017-01-30 14:20:00,44.81,44.87,44.81,44.83,27750.0,32.496,32.5395,32.496,32.5105,27750.0
2017-01-30 14:25:00,44.85,44.98,44.83,44.97,42028.5,32.525,32.6192,32.5105,32.612,42028.5
2017-01-30 14:30:00,44.96,45.01,44.95,45.0,27645.0,32.6047,32.641,32.5975,32.6338,27645.0
2017-01-30 14:35:00,45.0,45.04,44.99,45.03,83250.0,32.6338,32.6628,32.6265,32.6555,83250.0
2017-01-30 14:40:00,45.04,45.11,45.02,45.07,118075.5,32.6628,32.7135,32.6483,32.6845,118075.5
2017-01-30 14:45:00,45.08,45.11,45.03,45.09,106246.5,32.6918,32.7135,32.6555,32.699,106246.5
2017-01-30 14:50:00,45.1,45.17,45.07,45.09,37819.5,32.7063,32.757,32.6845,32.699,37819.5
2017-01-30 14:55:00,45.1,45.13,45.07,45.07,83622.0,32.7063,32.728,32.6845,32.6845,83622.0
2017-01-30 15:00:00,45.08,45.08,44.91,44.91,55087.5,32.6918,32.6918,32.5685,32.5685,55087.5
2017-01-30 15:05:00,44.91,44.94,44.88,44.88,82636.5,32.5685,32.5902,32.5467,32.5467,82636.5
2017-01-30 15:10:00,44.88,45.08,44.87,45.08,60705.0,32.5467,32.6918,32.5395,32.6918,60705.0
2017-01-30 15:15:00,45.09,45.1,45.01,45.05,56431.5,32.699,32.7063,32.641,32.67,56431.5
2017-01-30 15:20:00,45.05,45.11,44.99,45.02,84118.5,32.67,32.7135,32.6265,32.6483,84118.5
2017-01-30 15:25:00,45.02,45.03,44.89,44.93,146190.0,32.6483,32.6555,32.554,32.583,146190.0
2017-01-30 15:30:00,44.93,44.95,44.89,44.93,151150.5,32.583,32.5975,32.554,32.583,151150.5
2017-01-30 15:35:00,44.92,44.93,44.89,44.93,92518.5,32.5757,32.583,32.554,32.583,92518.5
2017-01-30 15:40:00,44.92,44.93,44.87,44.92,124567.5,32.5757,32.583,32.5395,32.5757,124567.5
2017-01-30 15:45:00,44.92,44.98,44.91,44.95,116412.0,32.5757,32.6192,32.5685,32.5975,116412.0
2017-01-30 15:50:00,44.96,45.07,44.95,45.07,167274.0,32.6047,32.6845,32.5975,32.6845,167274.0
2017-01-30 15:55:00,45.07,45.09,44.97,45.08,325783.5,32.6845,32.699,32.612,32.6918,325783.5
2017-01-31 09:30:00,43.95,44.51,43.31,43.84,285574.5,31.8723,32.2784,31.4082,31.7925,285574.5
2017-01-31 09:35:00,43.87,44.3,43.74,43.84,217681.5,31.8143,32.1261,31.72,31.7925,217681.5
2017-01-31 09:40:00,43.87,44.05,43.81,44.0,226435.5,31.8143,31.9448,31.7708,31.9086,226435.5
2017-01-31 09:45:00,43.95,44.11,43.89,43.95,116793.0,31.8723,31.9883,31.8288,31.8723,116793.0
2017-01-31 09:50:00,43.9,43.97,43.81,43.82,126526.5,31.836,31.8868,31.7708,31.778,126526.5
2017-01-31 09:55:00,43.85,43.87,43.68,43.82,139450.5,31.7998,31.8143,31.6765,31.778,139450.5
2017-01-31 10:00:00,43.86,43.94,43.63,43.67,75568.5,31.807,31.865,31.6402,31.6692,75568.5
2017-01-31 10:05:00,43.69,43.85,43.67,43.77,48951.0,31.6837,31.7998,31.6692,31.7418,48951.0
2017-01-31 10:10:00,43.77,43.89,43.74,43.85,52723.5,31.7418,31.8288,31.72,31.7998,52723.5
2017-01-31 10:15:00,43.85,44.07,43.84,44.04,74194.5,31.7998,31.9593,31.7925,31.9376,74194.5
2017-01-31 10:20:00,44.03,44.12,44.0,44.01,55884.0,31.9303,31.9956,31.9086,31.9158,55884.0
2017-01-31 10:25:00,44.0,44.02,43.86,43.87,57408.0,31.9086,31.9231,31.807,31.8143,57408.0
2017-01-31 10:30:00,43.88,44.11,43.88,44.1,41673.0,31.8215,31.9883,31.8215,31.9811,41673.0
2017-01-31 10:35:00,44.09,44.09,43.96,44.03,41254.5,31.9738,31.9738,31.8795,31.9303,41254.5
2017-01-31 10:40:00,44.01,44.12,43.97,44.0,56857.5,31.9158,31.9956,31.8868,31.9086,56857.5
2017-01-31 10:45:00,43.98,44.09,43.93,43.97,43167.0,31.8941,31.9738,31.8578,31.8868,43167.0
2017-01-31 10:50:00,43.98,44.03,43.9,43.94,59044.5,31.8941,31.9303,31.836,31.865,59044.5
2017-01-31 10:55:00,43.94,44.04,43.94,43.96,49777.5,31.865,31.9376,31.865,31.8795,49777.5
2017-01-31 11:00:00,43.96,44.07,43.93,44.06,42816.0,31.8795,31.9593,31.8578,31.9521,42816.0
2017-01-31 11:05:00,44.06,44.15,44.04,44.04,36493.5,31.9521,32.0173,31.9376,31.9376,36493.5
2017-01-31 11:10:00,44.04,44.13,44.04,44.09,15951.0,31.9376,32.0028,31.9376,31.9738,15951.0
2017-01-31 11:15:00,44.11,44.13,44.05,44.06,51006.0,31.9883,32.0028,31.9448,31.9521,51006.0
2017-01-31 11:20:00,44.06,44.1,43.99,44.01,20277.0,31.9521,31.9811,31.9013,31.9158,20277.0
2017-01-31 11:25:00,44.01,44.06,43.97,44.01,33324.0,31.9158,31.9521,31.8868,31.9158,33324.0
2017-01-31 11:30:00,44.03,44.07,43.96,43.98,32461.5,31.9303,31.9593,31.8795,31.8941,32461.5
2017-01-31 11:35:00,43.99,44.07,43.97,44.07,25522.5,31.9013,31.9593,31.8868,31.9593,25522.5
2017-01-31 11:40:00,44.06,44.09,44.03,44.05,18711.0,31.9521,31.9738,31.9303,31.9448,18711.0
2017-01-31 11:45:00,44.05,44.08,43.94,43.97,28597.5,31.9448,31.9666,31.865,31.8868,28597.5
2017-01-31 11:50:00,43.97,43.99,43.94,43.97,13027.5,31.8868,31.9013,31.865,31.8868,13027.5
2017-01-31 11:55:00,43.97,44.02,43.93,44.02,26937.0,31.8868,31.9231,31.8578,31.9231,26937.0
2017-01-31 12:00:00,44.02,44.13,44.02,44.05,29362.5,31.9231,32.0028,31.9231,31.9448,29362.5
2017-01-31 12:05:00,44.05,44.48,44.05,44.48,120120.0,31.9448,32.2567,31.9448,32.2567,120120.0
2017-01-31 12:10:00,44.45,45.26,44.42,45.05,402049.5,32.2349,32.8223,32.2131,32.67,402049.5
2017-01-31 12:15:00,45.1,45.57,45.03,45.47,358975.5,32.7063,33.0471,32.6555,32.9746,358975.5
2017-01-31 12:20:00,45.47,45.76,45.34,45.73,212061.0,32.9746,33.1849,32.8803,33.1631,212061.0
2017-01-31 12:25:00,45.73,45.76,45.42,45.47,130312.5,33.1631,33.1849,32.9383,32.9746,130312.5
2017-01-31 12:30:00,45.44,45.44,45.24,45.26,98473.5,32.9528,32.9528,32.8078,32.8223,98473.5
2017-01-31 12:35:00,45.27,45.45,45.27,45.4,117933.0,32.8296,32.9601,32.8296,32.9238,117933.0
2017-01-31 12:40:00,45.4,45.4,45.15,45.23,70438.5,32.9238,32.9238,32.7425,32.8005,70438.5
2017-01-31 12:45:00,45.23,45.28,45.17,45.22,51934.5,32.8005,32.8368,32.757,32.7933,51934.5
2017-01-31 12:50:00,45.21,45.21,45.02,45.02,79368.0,32.786,32.786,32.6483,32.6483,79368.0
2017-01-31 12:55:00,45.02,45.02,44.75,44.81,66222.0,32.6483,32.6483,32.4525,32.496,66222.0
2017-01-31 13:00:00,44.81,45.04,44.75,44.84,90660.0,32.496,32.6628,32.4525,32.5177,90660.0
2017-01-31 13:05:00,44.85,44.93,44.84,44.91,31137.0,32.525,32.583,32.5177,32.5685,31137.0
2017-01-31 13:10:00,44.93,44.93,44.69,44.73,34009.5,32.583,32.583,32.4089,32.4379,34009.5
2017-01-31 13:15:00,44.7,44.76,44.66,44.69,22155.0,32.4162,32.4597,32.3872,32.4089,22155.0
2017-01-31 13:20:00,44.67,44.73,44.66,44.73,25993.5,32.3944,32.4379,32.3872,32.4379,25993.5
2017-01-31 13:25:00,44.74,44.76,44.66,44.67,46432.5,32.4452,32.4597,32.3872,32.3944,46432.5
2017-01-31 13:30:00,44.67,44.73,44.63,44.66,22423.5,32.3944,32.4379,32.3654,32.3872,22423.5
2017-01-31 13:35:00,44.64,44.66,44.57,44.65,16087.5,32.3727,32.3872,32.3219,32.3799,16087.5
2017-01-31 13:40:00,44.65,44.65,44.43,44.43,44272.5,32.3799,32.3799,32.2204,32.2204,44272.5
2017-01-31 13:45:00,44.43,44.49,44.41,44.41,26848.5,32.2204,32.2639,32.2059,32.2059,26848.5
2017-01-31 13:50:00,44.41,44.52,44.39,44.43,35635.5,32.2059,32.2857,32.1914,32.2204,35635.5
2017-01-31 13:55:00,44.43,44.43,44.34,44.37,18411.0,32.2204,32.2204,32.1551,32.1769,18411.0
2017-01-31 14:00:00,44.37,44.44,44.34,44.41,30055.5,32.1769,32.2276,32.1551,32.2059,30055.5
2017-01-31 14:05:00,44.41,44.49,44.38,44.49,18160.5,32.2059,32.2639,32.1841,32.2639,18160.5
2017-01-31 14:10:00,44.49,44.49,44.43,44.49,23686.5,32.2639,32.2639,32.2204,32.2639,23686.5
2017-01-31 14:15:00,44.49,44.55,44.47,44.49,23875.5,32.2639,32.3074,32.2494,32.2639,23875.5
2017-01-31 14:20:00,44.48,44.65,44.46,44.65,47778.0,32.2567,32.3799,32.2421,32.3799,47778.0
2017-01-31 14:25:00,44.63,44.83,44.59,44.83,63837.0,32.3654,32.5105,32.3364,32.5105,63837.0
2017-01-31 14:30:00,44.82,44.82,44.69,44.73,28656.0,32.5032,32.5032,32.4089,32.4379,28656.0
2017-01-31 14:35:00,44.74,44.74,44.58,44.65,34875.0,32.4452,32.4452,32.3292,32.3799,34875.0
2017-01-31 14:40:00,44.65,44.69,44.59,44.67,75961.5,32.3799,32.4089,32.3364,32.3944,75961.5
2017-01-31 14:45:00,44.67,44.69,44.58,44.69,30912.0,32.3944,32.4089,32.3292,32.4089,30912.0
2017-01-31 14:50:00,44.69,44.7,44.67,44.67,30529.5,32.4089,32.4162,32.3944,32.3944,30529.5
2017-01-31 14:55:00,44.67,44.69,44.61,44.63,42804.0,32.3944,32.4089,32.3509,32.3654,42804.0
2017-01-31 15:00:00,44.64,44.65,44.61,44.61,57999.0,32.3727,32.3799,32.3509,32.3509,57999.0
2017-01-31 15:05:00,44.63,44.73,44.61,44.65,60831.0,32.3654,32.4379,32.3509,32.3799,60831.0
2017-01-31 15:10:00,44.66,44.77,44.65,44.77,36939.0,32.3872,32.467,32.3799,32.467,36939.0
2017-01-31 15:15:00,44.77,44.78,44.65,44.67,52860.0,32.467,32.4742,32.3799,32.3944,52860.0
2017-01-31 15:20:00,44.68,44.7,44.65,44.67,38713.5,32.4017,32.4162,32.3799,32.3944,38713.5
2017-01-31 15:25:00,44.67,44.71,44.62,44.63,33313.5,32.3944,32.4234,32.3582,32.3654,33313.5
2017-01-31 15:30:00,44.63,44.75,44.63,44.73,52506.0,32.3654,32.4525,32.3654,32.4379,52506.0
2017-01-31 15:35:00,44.73,44.85,44.73,44.77,62752.5,32.4379,32.525,32.4379,32.467,62752.5
2017-01-31 15:40:00,44.77,44.89,44.75,44.84,70458.0,32.467,32.554,32.4525,32.5177,70458.0
2017-01-31 15:45:00,44.84,44.85,44.73,44.75,85866.0,32.5177,32.525,32.4379,32.4525,85866.0
2017-01-31 15:50:00,44.75,44.94,44.75,44.92,162954.0,32.4525,32.5902,32.4525,32.5757,162954.0
2017-01-31 15:55:00,44.92,44.92,44.78,44.87,504613.5,32.5757,32.5757,32.4742,32.5395,504613.5
2017-02-01 09:30:00,45.09,46.25,44.91,46.19,199986.0,32.699,33.5402,32.5685,33.4967,199986.0
2017-02-01 09:35:00,46.21,46.53,45.9,46.39,142305.0,33.5112,33.7433,33.2864,33.6418,142305.0
2017-02-01 09:40:00,46.39,46.49,46.07,46.07,84591.0,33.6418,33.7143,33.4097,33.4097,84591.0
2017-02-01 09:45:00,46.07,46.38,46.07,46.35,70869.0,33.4097,33.6345,33.4097,33.6128,70869.0
2017-02-01 09:50:00,46.37,46.49,46.35,46.35,95718.0,33.6273,33.7143,33.6128,33.6128,95718.0
2017-02-01 09:55:00,46.35,46.39,45.91,45.91,67485.0,33.6128,33.6418,33.2937,33.2937,67485.0
2017-02-01 10:00:00,45.93,46.13,45.92,45.99,62577.0,33.3082,33.4532,33.3009,33.3517,62577.0
2017-02-01 10:05:00,46.01,46.04,45.71,45.93,134529.0,33.3662,33.388,33.1486,33.3082,134529.0
2017-02-01 10:10:00,45.95,45.96,45.78,45.78,30040.5,33.3227,33.3299,33.1994,33.1994,30040.5
2017-02-01 10:15:00,45.77,45.9,45.76,45.85,59983.5,33.1922,33.2864,33.1849,33.2502,59983.5
2017-02-01 10:20:00,45.83,45.83,45.67,45.74,39829.5,33.2357,33.2357,33.1196,33.1704,39829.5
2017-02-01 10:25:00,45.75,45.81,45.73,45.76,33256.5,33.1776,33.2212,33.1631,33.1849,33256.5
2017-02-01 10:30:00,45.76,45.93,45.75,45.84,46143.0,33.1849,33.3082,33.1776,33.2429,46143.0
2017-02-01 10:35:00,45.82,45.9,45.74,45.79,49540.5,33.2284,33.2864,33.1704,33.2067,49540.5
2017-02-01 10:40:00,45.77,45.83,45.75,45.77,39237.0,33.1922,33.2357,33.1776,33.1922,39237.0
2017-02-01 10:45:00,45.79,45.85,45.74,45.85,26740.5,33.2067,33.2502,33.1704,33.2502,26740.5
2017-02-01 10:50:00,45.86,45.86,45.79,45.84,124816.5,33.2574,33.2574,33.2067,33.2429,124816.5
2017-02-01 10:55:00,45.84,45.91,45.77,45.77,31203.0,33.2429,33.2937,33.1922,33.1922,31203.0
2017-02-01 11:00:00,45.76,45.87,45.76,45.8,37366.5,33.1849,33.2647,33.1849,33.2139,37366.5
2017-02-01 11:05:00,45.79,45.87,45.75,45.75,45561.0,33.2067,33.2647,33.1776,33.1776,45561.0
2017-02-01 11:10:00,45.75,45.83,45.75,45.83,31216.5,33.1776,33.2357,33.1776,33.2357,31216.5
2017-02-01 11:15:00,45.82,45.87,45.8,45.82,46200.0,33.2284,33.2647,33.2139,33.2284,46200.0
2017-02-01 11:20:00,45.81,45.82,45.71,45.76,23020.5,33.2212,33.2284,33.1486,33.1849,23020.5
2017-02-01 11:25:00,45.76,45.78,45.71,45.74,26935.5,33.1849,33.1994,33.1486,33.1704,26935.5
2017-02-01 11:30:00,45.74,45.87,45.73,45.84,44197.5,33.1704,33.2647,33.1631,33.2429,44197.5
2017-02-01 11:35:00,45.85,45.89,45.83,45.87,29547.0,33.2502,33.2792,33.2357,33.2647,29547.0
2017-02-01 11:40:00,45.86,45.89,45.81,45.83,22918.5,33.2574,33.2792,33.2212,33.2357,22918.5
2017-02-01 11:45:00,45.84,45.88,45.72,45.73,23146.5,33.2429,33.2719,33.1559,33.1631,23146.5
2017-02-01 11:50:00,45.73,45.84,45.71,45.81,26259.0,33.1631,33.2429,33.1486,33.2212,26259.0
2017-02-01 11:55:00,45.81,45.92,45.8,45.9,22188.0,33.2212,33.3009,33.2139,33.2864,22188.0
2017-02-01 12:00:00,45.93,45.96,45.9,45.95,26130.0,33.3082,33.3299,33.2864,33.3227,26130.0
2017-02-01 12:05:00,45.95,46.0,45.94,45.99,32578.5,33.3227,33.3589,33.3154,33.3517,32578.5
2017-02-01 12:10:00,45.99,45.99,45.89,45.92,34717.5,33.3517,33.3517,33.2792,33.3009,34717.5
2017-02-01 12:15:00,45.91,45.95,45.91,45.95,22147.5,33.2937,33.3227,33.2937,33.3227,22147.5
2017-02-01 12:20:00,45.93,45.95,45.89,45.89,18385.5,33.3082,33.3227,33.2792,33.2792,18385.5
2017-02-01 12:25:00,45.88,45.95,45.87,45.95,16653.0,33.2719,33.3227,33.2647,33.3227,16653.0
2017-02-01 12:30:00,45.94,45.97,45.91,45.94,11272.5,33.3154,33.3372,33.2937,33.3154,11272.5
2017-02-01 12:35:00,45.95,45.97,45.91,45.93,10471.5,33.3227,33.3372,33.2937,33.3082,10471.5
2017-02-01 12:40:00,45.94,45.95,45.85,45.85,8368.5,33.3154,33.3227,33.2502,33.2502,8368.5
2017-02-01 12:45:00,45.85,45.87,45.83,45.85,13408.5,33.2502,33.2647,33.2357,33.2502,13408.5
2017-02-01 12:50:00,45.86,45.86,45.77,45.77,14287.5,33.2574,33.2574,33.1922,33.1922,14287.5
2017-02-01 12:55:00,45.76,45.77,45.71,45.71,30103.5,33.1849,33.1922,33.1486,33.1486,30103.5
2017-02-01 13:00:00,45.73,45.76,45.69,45.75,14931.0,33.1631,33.1849,33.1341,33.1776,14931.0
2017-02-01 13:05:00,45.76,45.81,45.75,45.77,22411.5,33.1849,33.2212,33.1776,33.1922,22411.5
2017-02-01 13:10:00,45.75,45.76,45.67,45.76,16581.0,33.1776,33.1849,33.1196,33.1849,16581.0
2017-02-01 13:15:00,45.75,45.79,45.74,45.77,20089.5,33.1776,33.2067,33.1704,33.1922,20089.5
2017-02-01 13:20:00,45.77,45.77,45.71,45.75,19821.0,33.1922,33.1922,33.1486,33.1776,19821.0
2017-02-01 13:25:00,45.75,45.76,45.69,45.71,23491.5,33.1776,33.1849,33.1341,33.1486,23491.5
2017-02-01 13:30:00,45.71,45.73,45.62,45.62,21379.5,33.1486,33.1631,33.0834,33.0834,21379.5
2017-02-01 13:35:00,45.62,45.68,45.62,45.66,17665.5,33.0834,33.1269,33.0834,33.1124,17665.5
2017-02-01 13:40:00,45.65,45.69,45.63,45.68,20673.0,33.1051,33.1341,33.0906,33.1269,20673.0
2017-02-01 13:45:00,45.67,45.69,45.65,45.68,10860.0,33.1196,33.1341,33.1051,33.1269,10860.0
2017-02-01 13:50:00,45.67,45.75,45.66,45.73,22966.5,33.1196,33.1776,33.1124,33.1631,22966.5
2017-02-01 13:55:00,45.72,45.73,45.63,45.67,35392.5,33.1559,33.1631,33.0906,33.1196,35392.5
2017-02-01 14:00:00,45.66,45.74,45.39,45.52,50073.0,33.1124,33.1704,32.9166,33.0109,50073.0
2017-02-01 14:05:00,45.53,45.69,45.49,45.57,37921.5,33.0181,33.1341,32.9891,33.0471,37921.5
2017-02-01 14:10:00,45.57,45.71,45.57,45.69,23715.0,33.0471,33.1486,33.0471,33.1341,23715.0
2017-02-01 14:15:00,45.7,45.71,45.61,45.66,37902.0,33.1414,33.1486,33.0761,33.1124,37902.0
2017-02-01 14:20:00,45.66,45.71,45.64,45.69,18000.0,33.1124,33.1486,33.0979,33.1341,18000.0
2017-02-01 14:25:00,45.67,45.74,45.67,45.67,17853.0,33.1196,33.1704,33.1196,33.1196,17853.0
2017-02-01 14:30:00,45.68,45.71,45.62,45.62,26130.0,33.1269,33.1486,33.0834,33.0834,26130.0
2017-02-01 14:35:00,45.6,45.7,45.58,45.69,23674.5,33.0689,33.1414,33.0544,33.1341,23674.5
2017-02-01 14:40:00,45.68,45.69,45.57,45.57,36664.5,33.1269,33.1341,33.0471,33.0471,36664.5
2017-02-01 14:45:00,45.58,45.62,45.55,45.61,47574.0,33.0544,33.0834,33.0326,33.0761,47574.0
2017-02-01 14:50:00,45.62,45.63,45.54,45.58,64096.5,33.0834,33.0906,33.0254,33.0544,64096.5
2017-02-01 14:55:00,45.57,45.6,45.54,45.6,34012.5,33.0471,33.0689,33.0254,33.0689,34012.5
2017-02-01 15:00:00,45.59,45.69,45.59,45.69,36913.5,33.0616,33.1341,33.0616,33.1341,36913.5
2017-02-01 15:05:00,45.69,45.75,45.64,45.73,36001.5,33.1341,33.1776,33.0979,33.1631,36001.5
2017-02-01 15:10:00,45.71,45.77,45.67,45.7,44709.0,33.1486,33.1922,33.1196,33.1414,44709.0
2017-02-01 15:15:00,45.69,45.71,45.61,45.64,54652.5,33.1341,33.1486,33.0761,33.0979,54652.5
2017-02-01 15:20:00,45.65,45.71,45.65,45.66,147240.0,33.1051,33.1486,33.1051,33.1124,147240.0
2017-02-01 15:25:00,45.65,45.68,45.65,45.67,48625.5,33.1051,33.1269,33.1051,33.1196,48625.5
2017-02-01 15:30:00,45.66,45.77,45.65,45.75,57069.0,33.1124,33.1922,33.1051,33.1776,57069.0
2017-02-01 15:35:00,45.76,45.79,45.73,45.75,66907.5,33.1849,33.2067,33.1631,33.1776,66907.5
2017-02-01 15:40:00,45.75,45.85,45.75,45.79,100888.5,33.1776,33.2502,33.1776,33.2067,100888.5
2017-02-01 15:45:00,45.8,45.83,45.7,45.76,178675.5,33.2139,33.2357,33.1414,33.1849,178675.5
2017-02-01 15:50:00,45.77,45.83,45.77,45.81,138405.0,33.1922,33.2357,33.1922,33.2212,138405.0
2017-02-01 15:55:00,45.81,45.83,45.71,45.75,258355.5,33.2212,33.2357,33.1486,33.1776,258355.5
2017-02-02 09:30:00,45.49,45.97,45.37,45.97,74086.5,32.9891,33.3372,32.9021,33.3372,74086.5
2017-02-02 09:35:00,45.97,45.98,45.66,45.67,45558.0,33.3372,33.3444,33.1124,33.1196,45558.0
2017-02-02 09:40:00,45.65,45.7,45.6,45.6,56868.0,33.1051,33.1414,33.0689,33.0689,56868.0
2017-02-02 09:45:00,45.63,45.64,45.49,45.57,23341.5,33.0906,33.0979,32.9891,33.0471,23341.5
2017-02-02 09:50:00,45.56,45.56,45.37,45.37,38677.5,33.0399,33.0399,32.9021,32.9021,38677.5
2017-02-02 09:55:00,45.37,45.39,45.23,45.23,44854.5,32.9021,32.9166,32.8005,32.8005,44854.5
2017-02-02 10:00:00,45.22,45.24,45.16,45.21,49302.0,32.7933,32.8078,32.7498,32.786,49302.0
2017-02-02 10:05:00,45.22,45.24,45.18,45.21,30405.0,32.7933,32.8078,32.7643,32.786,30405.0
2017-02-02 10:10:00,45.21,45.29,45.17,45.27,21996.0,32.786,32.8441,32.757,32.8296,21996.0
2017-02-02 10:15:00,45.3,45.35,45.27,45.33,12709.5,32.8513,32.8876,32.8296,32.8731,12709.5
2017-02-02 10:20:00,45.35,45.36,45.25,45.27,32691.0,32.8876,32.8948,32.8151,32.8296,32691.0
2017-02-02 10:25:00,45.27,45.27,45.11,45.11,21619.5,32.8296,32.8296,32.7135,32.7135,21619.5
2017-02-02 10:30:00,45.13,45.15,45.07,45.1,13057.5,32.728,32.7425,32.6845,32.7063,13057.5
2017-02-02 10:35:00,45.11,45.19,45.11,45.15,41595.0,32.7135,32.7715,32.7135,32.7425,41595.0
2017-02-02 10:40:00,45.16,45.36,45.16,45.31,25371.0,32.7498,32.8948,32.7498,32.8586,25371.0
2017-02-02 10:45:00,45.33,45.35,45.3,45.33,15175.5,32.8731,32.8876,32.8513,32.8731,15175.5
2017-02-02 10:50:00,45.33,45.41,45.33,45.39,16654.5,32.8731,32.9311,32.8731,32.9166,16654.5
2017-02-02 10:55:00,45.39,45.5,45.39,45.5,30616.5,32.9166,32.9963,32.9166,32.9963,30616.5
2017-02-02 11:00:00,45.49,45.53,45.43,45.45,20887.5,32.9891,33.0181,32.9456,32.9601,20887.5
2017-02-02 11:05:00,45.45,45.48,45.43,45.43,18864.0,32.9601,32.9818,32.9456,32.9456,18864.0
2017-02-02 11:10:00,45.43,45.47,45.41,45.41,9276.0,32.9456,32.9746,32.9311,32.9311,9276.0
2017-02-02 11:15:00,45.41,45.42,45.35,45.35,49612.5,32.9311,32.9383,32.8876,32.8876,49612.5
2017-02-02 11:20:00,45.34,45.34,45.27,45.33,12600.0,32.8803,32.8803,32.8296,32.8731,12600.0
2017-02-02 11:25:00,45.33,45.33,45.25,45.26,11545.5,32.8731,32.8731,32.8151,32.8223,11545.5
2017-02-02 11:30:00,45.27,45.27,45.19,45.24,9925.5,32.8296,32.8296,32.7715,32.8078,9925.5
2017-02-02 11:35:00,45.24,45.28,45.21,45.24,10944.0,32.8078,32.8368,32.786,32.8078,10944.0
2017-02-02 11:40:00,45.25,45.3,45.23,45.23,8700.0,32.8151,32.8513,32.8005,32.8005,8700.0
2017-02-02 11:45:00,45.23,45.26,45.13,45.13,12136.5,32.8005,32.8223,32.728,32.728,12136.5
2017-02-02 11:50:00,45.13,45.13,45.05,45.11,32716.5,32.728,32.728,32.67,32.7135,32716.5
2017-02-02 11:55:00,45.11,45.13,45.05,45.05,14874.0,32.7135,32.728,32.67,32.67,14874.0
2017-02-02 12:00:00,45.05,45.09,45.04,45.07,12952.5,32.67,32.699,32.6628,32.6845,12952.5
2017-02-02 12:05:00,45.08,45.14,45.08,45.13,7558.5,32.6918,32.7353,32.6918,32.728,7558.5
2017-02-02 12:10:00,45.13,45.15,45.1,45.13,17071.5,32.728,32.7425,32.7063,32.728,17071.5
2017-02-02 12:15:00,45.12,45.17,45.1,45.11,17163.0,32.7208,32.757,32.7063,32.7135,17163.0
2017-02-02 12:20:00,45.12,45.13,45.08,45.11,29779.5,32.7208,32.728,32.6918,32.7135,29779.5
2017-02-02 12:25:00,45.11,45.12,45.05,45.1,24489.0,32.7135,32.7208,32.67,32.7063,24489.0
2017-02-02 12:30:00,45.09,45.09,45.01,45.06,26181.0,32.699,32.699,32.641,32.6773,26181.0
2017-02-02 12:35:00,45.05,45.1,45.01,45.07,18598.5,32.67,32.7063,32.641,32.6845,18598.5
2017-02-02 12:40:00,45.07,45.14,45.06,45.14,23293.5,32.6845,32.7353,32.6773,32.7353,23293.5
2017-02-02 12:45:00,45.14,45.26,45.14,45.25,15475.5,32.7353,32.8223,32.7353,32.8151,15475.5
2017-02-02 12:50:00,45.25,45.25,45.23,45.23,9454.5,32.8151,32.8151,32.8005,32.8005,9454.5
2017-02-02 12:55:00,45.25,45.31,45.24,45.27,13963.5,32.8151,32.8586,32.8078,32.8296,13963.5
2017-02-02 13:00:00,45.29,45.29,45.21,45.21,13675.5,32.8441,32.8441,32.786,32.786,13675.5
2017-02-02 13:05:00,45.21,45.27,45.21,45.27,11289.0,32.786,32.8296,32.786,32.8296,11289.0
2017-02-02 13:10:00,45.27,45.28,45.24,45.27,8526.0,32.8296,32.8368,32.8078,32.8296,8526.0
2017-02-02 13:15:00,45.26,45.26,45.22,45.23,8100.0,32.8223,32.8223,32.7933,32.8005,8100.0
2017-02-02 13:20:00,45.23,45.24,45.2,45.2,9577.5,32.8005,32.8078,32.7788,32.7788,9577.5
2017-02-02 13:25:00,45.2,45.21,45.19,45.2,18333.0,32.7788,32.786,32.7715,32.7788,18333.0
2017-02-02 13:30:00,45.2,45.27,45.19,45.23,27690.0,32.7788,32.8296,32.7715,32.8005,27690.0
2017-02-02 13:35:00,45.23,45.23,45.19,45.21,26514.0,32.8005,32.8005,32.7715,32.786,26514.0
2017-02-02 13:40:00,45.21,45.36,45.21,45.35,67393.5,32.786,32.8948,32.786,32.8876,67393.5
2017-02-02 13:45:00,45.32,45.34,45.26,45.28,13788.0,32.8658,32.8803,32.8223,32.8368,13788.0
2017-02-02 13:50:00,45.27,45.33,45.27,45.31,12409.5,32.8296,32.8731,32.8296,32.8586,12409.5
2017-02-02 13:55:00,45.3,45.35,45.3,45.33,16072.5,32.8513,32.8876,32.8513,32.8731,16072.5
2017-02-02 14:00:00,45.33,45.34,45.31,45.33,22735.5,32.8731,32.8803,32.8586,32.8731,22735.5
2017-02-02 14:05:00,45.33,45.33,45.29,45.31,10905.0,32.8731,32.8731,32.8441,32.8586,10905.0
2017-02-02 14:10:00,45.31,45.32,45.25,45.26,12615.0,32.8586,32.8658,32.8151,32.8223,12615.0
2017-02-02 14:15:00,45.25,45.27,45.23,45.23,13006.5,32.8151,32.8296,32.8005,32.8005,13006.5
2017-02-02 14:20:00,45.23,45.23,45.15,45.17,36327.0,32.8005,32.8005,32.7425,32.757,36327.0
2017-02-02 14:25:00,45.18,45.19,45.13,45.14,12259.5,32.7643,32.7715,32.728,32.7353,12259.5
2017-02-02 14:30:00,45.15,45.15,45.06,45.07,16567.5,32.7425,32.7425,32.6773,32.6845,16567.5
2017-02-02 14:35:00,45.09,45.09,45.05,45.05,27936.0,32.699,32.699,32.67,32.67,27936.0
2017-02-02 14:40:00,45.06,45.08,45.03,45.07,29047.5,32.6773,32.6918,32.6555,32.6845,29047.5
2017-02-02 14:45:00,45.07,45.07,44.97,44.99,31938.0,32.6845,32.6845,32.612,32.6265,31938.0
2017-02-02 14:50:00,44.99,45.01,44.97,44.98,28641.0,32.6265,32.641,32.612,32.6192,28641.0
2017-02-02 14:55:00,44.98,45.03,44.98,45.03,20418.0,32.6192,32.6555,32.6192,32.6555,20418.0
2017-02-02 15:00:00,45.03,45.03,44.92,44.95,38247.0,32.6555,32.6555,32.5757,32.5975,38247.0
2017-02-02 15:05:00,44.96,45.01,44.95,44.96,26635.5,32.6047,32.641,32.5975,32.6047,26635.5
2017-02-02 15:10:00,44.97,45.04,44.97,45.03,33135.0,32.612,32.6628,32.612,32.6555,33135.0
2017-02-02 15:15:00,45.03,45.05,44.98,45.05,24000.0,32.6555,32.67,32.6192,32.67,24000.0
2017-02-02 15:20:00,45.05,45.11,45.05,45.08,26002.5,32.67,32.7135,32.67,32.6918,26002.5
2017-02-02 15:25:00,45.08,45.17,45.07,45.15,54003.0,32.6918,32.757,32.6845,32.7425,54003.0
2017-02-02 15:30:00,45.15,45.16,45.11,45.14,42649.5,32.7425,32.7498,32.7135,32.7353,42649.5
2017-02-02 15:35:00,45.15,45.15,45.04,45.04,61003.5,32.7425,32.7425,32.6628,32.6628,61003.5
2017-02-02 15:40:00,45.04,45.07,45.01,45.01,80173.5,32.6628,32.6845,32.641,32.641,80173.5
2017-02-02 15:45:00,45.0,45.05,44.98,45.03,101442.0,32.6338,32.67,32.6192,32.6555,101442.0
2017-02-02 15:50:00,45.03,45.07,44.99,45.0,86001.0,32.6555,32.6845,32.6265,32.6338,86001.0
2017-02-02 15:55:00,45.0,45.08,44.99,45.06,118282.5,32.6338,32.6918,32.6265,32.6773,118282.5
2017-02-03 09:30:00,44.88,45.44,44.88,45.29,77986.5,32.5467,32.9528,32.5467,32.8441,77986.5
2017-02-03 09:35:00,45.27,45.27,45.07,45.09,31540.5,32.8296,32.8296,32.6845,32.699,31540.5
2017-02-03 09:40:00,45.11,45.22,45.1,45.1,43737.0,32.7135,32.7933,32.7063,32.7063,43737.0
2017-02-03 09:45:00,45.13,45.29,45.03,45.27,53268.0,32.728,32.8441,32.6555,32.8296,53268.0
2017-02-03 09:50:00,45.32,45.36,45.28,45.32,37596.0,32.8658,32.8948,32.8368,32.8658,37596.0
2017-02-03 09:55:00,45.33,45.36,45.31,45.33,10675.5,32.8731,32.8948,32.8586,32.8731,10675.5
2017-02-03 10:00:00,45.33,45.37,45.25,45.31,67309.5,32.8731,32.9021,32.8151,32.8586,67309.5
2017-02-03 10:05:00,45.33,45.48,45.32,45.48,12514.5,32.8731,32.9818,32.8658,32.9818,12514.5
2017-02-03 10:10:00,45.47,45.47,45.26,45.29,39412.5,32.9746,32.9746,32.8223,32.8441,39412.5
2017-02-03 10:15:00,45.26,45.41,45.25,45.4,34902.0,32.8223,32.9311,32.8151,32.9238,34902.0
2017-02-03 10:20:00,45.4,45.52,45.38,45.51,18694.5,32.9238,33.0109,32.9093,33.0036,18694.5
2017-02-03 10:25:00,45.51,45.59,45.5,45.53,25264.5,33.0036,33.0616,32.9963,33.0181,25264.5
2017-02-03 10:30:00,45.53,45.55,45.45,45.46,17569.5,33.0181,33.0326,32.9601,32.9673,17569.5
2017-02-03 10:35:00,45.45,45.55,45.44,45.54,21259.5,32.9601,33.0326,32.9528,33.0254,21259.5
2017-02-03 10:40:00,45.53,45.63,45.53,45.59,23781.0,33.0181,33.0906,33.0181,33.0616,23781.0
2017-02-03 10:45:00,45.59,45.71,45.58,45.71,73714.5,33.0616,33.1486,33.0544,33.1486,73714.5
2017-02-03 10:50:00,45.72,45.73,45.63,45.65,28986.0,33.1559,33.1631,33.0906,33.1051,28986.0
2017-02-03 10:55:00,45.66,45.79,45.66,45.72,34204.5,33.1124,33.2067,33.1124,33.1559,34204.5
2017-02-03 11:00:00,45.74,45.9,45.73,45.89,64785.0,33.1704,33.2864,33.1631,33.2792,64785.0
2017-02-03 11:05:00,45.89,45.91,45.86,45.91,21439.5,33.2792,33.2937,33.2574,33.2937,21439.5
2017-02-03 11:10:00,45.9,45.9,45.8,45.8,19377.0,33.2864,33.2864,33.2139,33.2139,19377.0
2017-02-03 11:15:00,45.81,45.82,45.77,45.8,32394.0,33.2212,33.2284,33.1922,33.2139,32394.0
2017-02-03 11:20:00,45.79,45.81,45.66,45.67,20019.0,33.2067,33.2212,33.1124,33.1196,20019.0
2017-02-03 11:25:00,45.68,45.75,45.68,45.75,11109.0,33.1269,33.1776,33.1269,33.1776,11109.0
2017-02-03 11:30:00,45.73,45.79,45.73,45.78,11100.0,33.1631,33.2067,33.1631,33.1994,11100.0
2017-02-03 11:35:00,45.77,45.8,45.72,45.78,19734.0,33.1922,33.2139,33.1559,33.1994,19734.0
2017-02-03 11:40:00,45.78,45.8,45.73,45.73,15447.0,33.1994,33.2139,33.1631,33.1631,15447.0
2017-02-03 11:45:00,45.74,45.75,45.72,45.75,23257.5,33.1704,33.1776,33.1559,33.1776,23257.5
2017-02-03 11:50:00,45.76,45.82,45.7,45.71,37417.5,33.1849,33.2284,33.1414,33.1486,37417.5
2017-02-03 11:55:00,45.73,45.73,45.67,45.67,12462.0,33.1631,33.1631,33.1196,33.1196,12462.0
2017-02-03 12:00:00,45.68,45.78,45.67,45.75,40615.5,33.1269,33.1994,33.1196,33.1776,40615.5
2017-02-03 12:05:00,45.77,45.8,45.75,45.78,6225.0,33.1922,33.2139,33.1776,33.1994,6225.0
2017-02-03 12:10:00,45.78,45.78,45.72,45.73,7021.5,33.1994,33.1994,33.1559,33.1631,7021.5
2017-02-03 12:15:00,45.72,45.73,45.69,45.69,10500.0,33.1559,33.1631,33.1341,33.1341,10500.0
2017-02-03 12:20:00,45.71,45.73,45.69,45.69,12660.0,33.1486,33.1631,33.1341,33.1341,12660.0
2017-02-03 12:25:00,45.69,45.69,45.57,45.58,20604.0,33.1341,33.1341,33.0471,33.0544,20604.0
2017-02-03 12:30:00,45.58,45.6,45.53,45.55,27277.5,33.0544,33.0689,33.0181,33.0326,27277.5
2017-02-03 12:35:00,45.54,45.61,45.54,45.54,13216.5,33.0254,33.0761,33.0254,33.0254,13216.5
2017-02-03 12:40:00,45.54,45.56,45.47,45.47,24148.5,33.0254,33.0399,32.9746,32.9746,24148.5
2017-02-03 12:45:00,45.47,45.49,45.45,45.49,16576.5,32.9746,32.9891,32.9601,32.9891,16576.5
2017-02-03 12:50:00,45.49,45.53,45.47,45.53,20109.0,32.9891,33.0181,32.9746,33.0181,20109.0
2017-02-03 12:55:00,45.53,45.53,45.46,45.46,44301.0,33.0181,33.0181,32.9673,32.9673,44301.0
2017-02-03 13:00:00,45.47,45.49,45.45,45.45,16029.0,32.9746,32.9891,32.9601,32.9601,16029.0
2017-02-03 13:05:00,45.46,45.46,45.44,45.45,9883.5,32.9673,32.9673,32.9528,32.9601,9883.5
2017-02-03 13:10:00,45.45,45.48,45.43,45.45,21220.5,32.9601,32.9818,32.9456,32.9601,21220.5
2017-02-03 13:15:00,45.44,45.47,45.43,45.44,6090.0,32.9528,32.9746,32.9456,32.9528,6090.0
2017-02-03 13:20:00,45.43,45.47,45.43,45.43,18283.5,32.9456,32.9746,32.9456,32.9456,18283.5
2017-02-03 13:25:00,45.44,45.44,45.4,45.41,8992.5,32.9528,32.9528,32.9238,32.9311,8992.5
2017-02-03 13:30:00,45.41,45.42,45.41,45.42,13723.5,32.9311,32.9383,32.9311,32.9383,13723.5
2017-02-03 13:35:00,45.41,45.41,45.39,45.39,11553.0,32.9311,32.9311,32.9166,32.9166,11553.0
2017-02-03 13:40:00,45.4,45.46,45.4,45.46,15933.0,32.9238,32.9673,32.9238,32.9673,15933.0
2017-02-03 13:45:00,45.47,45.48,45.44,45.47,19581.0,32.9746,32.9818,32.9528,32.9746,19581.0
2017-02-03 13:50:00,45.47,45.55,45.47,45.53,21232.5,32.9746,33.0326,32.9746,33.0181,21232.5
2017-02-03 13:55:00,45.55,45.55,45.48,45.49,32125.5,33.0326,33.0326,32.9818,32.9891,32125.5
2017-02-03 14:00:00,45.5,45.55,45.49,45.55,14538.0,32.9963,33.0326,32.9891,33.0326,14538.0
2017-02-03 14:05:00,45.54,45.55,45.52,45.54,10288.5,33.0254,33.0326,33.0109,33.0254,10288.5
2017-02-03 14:10:00,45.53,45.54,45.5,45.5,15427.5,33.0181,33.0254,32.9963,32.9963,15427.5
2017-02-03 14:15:00,45.51,45.54,45.5,45.54,17326.5,33.0036,33.0254,32.9963,33.0254,17326.5
2017-02-03 14:20:00,45.53,45.57,45.53,45.54,17022.0,33.0181,33.0471,33.0181,33.0254,17022.0
2017-02-03 14:25:00,45.54,45.59,45.54,45.57,15399.0,33.0254,33.0616,33.0254,33.0471,15399.0
2017-02-03 14:30:00,45.57,45.64,45.57,45.63,28350.0,33.0471,33.0979,33.0471,33.0906,28350.0
2017-02-03 14:35:00,45.63,45.65,45.62,45.65,23004.0,33.0906,33.1051,33.0834,33.1051,23004.0
2017-02-03 14:40:00,45.65,45.69,45.65,45.67,19008.0,33.1051,33.1341,33.1051,33.1196,19008.0
2017-02-03 14:45:00,45.69,45.69,45.67,45.67,16390.5,33.1341,33.1341,33.1196,33.1196,16390.5
2017-02-03 14:50:00,45.67,45.68,45.66,45.67,20148.0,33.1196,33.1269,33.1124,33.1196,20148.0
2017-02-03 14:55:00,45.67,45.68,45.65,45.66,23787.0,33.1196,33.1269,33.1051,33.1124,23787.0
2017-02-03 15:00:00,45.67,45.68,45.65,45.67,34072.5,33.1196,33.1269,33.1051,33.1196,34072.5
2017-02-03 15:05:00,45.67,45.7,45.67,45.69,18709.5,33.1196,33.1414,33.1196,33.1341,18709.5
2017-02-03 15:10:00,45.69,45.7,45.65,45.67,26581.5,33.1341,33.1414,33.1051,33.1196,26581.5
2017-02-03 15:15:00,45.67,45.68,45.65,45.65,38535.0,33.1196,33.1269,33.1051,33.1051,38535.0
2017-02-03 15:20:00,45.65,45.66,45.58,45.58,45333.0,33.1051,33.1124,33.0544,33.0544,45333.0
2017-02-03 15:25:00,45.58,45.59,45.55,45.59,30475.5,33.0544,33.0616,33.0326,33.0616,30475.5
2017-02-03 15:30:00,45.59,45.59,45.56,45.59,48136.5,33.0616,33.0616,33.0399,33.0616,48136.5
2017-02-03 15:35:00,45.59,45.65,45.59,45.63,38172.0,33.0616,33.1051,33.0616,33.0906,38172.0
2017-02-03 15:40:00,45.63,45.68,45.6,45.68,42987.0,33.0906,33.1269,33.0689,33.1269,42987.0
2017-02-03 15:45:00,45.69,45.69,45.63,45.63,46372.5,33.1341,33.1341,33.0906,33.0906,46372.5
2017-02-03 15:50:00,45.63,45.67,45.63,45.66,93867.0,33.0906,33.1196,33.0906,33.1124,93867.0
2017-02-03 15:55:00,45.66,45.69,45.59,45.66,178183.5,33.1124,33.1341,33.0616,33.1124,178183.5
2017-02-06 09:30:00,45.37,45.47,45.37,45.39,34078.5,32.9021,32.9746,32.9021,32.9166,34078.5
2017-02-06 09:35:00,45.41,45.45,45.33,45.37,7725.0,32.9311,32.9601,32.8731,32.9021,7725.0
2017-02-06 09:40:00,45.37,45.45,45.35,45.44,16389.0,32.9021,32.9601,32.8876,32.9528,16389.0
2017-02-06 09:45:00,45.44,45.71,45.44,45.65,19533.0,32.9528,33.1486,32.9528,33.1051,19533.0
2017-02-06 09:50:00,45.67,45.69,45.57,45.57,13092.0,33.1196,33.1341,33.0471,33.0471,13092.0
2017-02-06 09:55:00,45.57,45.65,45.51,45.53,11244.0,33.0471,33.1051,33.0036,33.0181,11244.0
2017-02-06 10:00:00,45.54,45.59,45.49,45.57,23907.0,33.0254,33.0616,32.9891,33.0471,23907.0
2017-02-06 10:05:00,45.58,45.59,45.47,45.53,17424.0,33.0544,33.0616,32.9746,33.0181,17424.0
2017-02-06 10:10:00,45.53,45.53,45.46,45.49,11479.5,33.0181,33.0181,32.9673,32.9891,11479.5
2017-02-06 10:15:00,45.49,45.61,45.47,45.6,18033.0,32.9891,33.0761,32.9746,33.0689,18033.0
2017-02-06 10:20:00,45.59,45.63,45.57,45.6,14628.0,33.0616,33.0906,33.0471,33.0689,14628.0
2017-02-06 10:25:00,45.58,45.58,45.48,45.53,13200.0,33.0544,33.0544,32.9818,33.0181,13200.0
2017-02-06 10:30:00,45.52,45.54,45.47,45.49,38380.5,33.0109,33.0254,32.9746,32.9891,38380.5
2017-02-06 10:35:00,45.49,45.6,45.49,45.55,27750.0,32.9891,33.0689,32.9891,33.0326,27750.0
2017-02-06 10:40:00,45.56,45.63,45.52,45.61,35257.5,33.0399,33.0906,33.0109,33.0761,35257.5
2017-02-06 10:45:00,45.61,45.63,45.49,45.49,14266.5,33.0761,33.0906,32.9891,32.9891,14266.5
2017-02-06 10:50:00,45.5,45.53,45.45,45.49,19069.5,32.9963,33.0181,32.9601,32.9891,19069.5
2017-02-06 10:55:00,45.5,45.54,45.49,45.53,14010.0,32.9963,33.0254,32.9891,33.0181,14010.0
2017-02-06 11:00:00,45.51,45.54,45.49,45.5,36150.0,33.0036,33.0254,32.9891,32.9963,36150.0
2017-02-06 11:05:00,45.51,45.59,45.5,45.59,12652.5,33.0036,33.0616,32.9963,33.0616,12652.5
2017-02-06 11:10:00,45.58,45.58,45.47,45.49,22893.0,33.0544,33.0544,32.9746,32.9891,22893.0
2017-02-06 11:15:00,45.49,45.55,45.49,45.54,36735.0,32.9891,33.0326,32.9891,33.0254,36735.0
2017-02-06 11:20:00,45.55,45.64,45.54,45.6,22320.0,33.0326,33.0979,33.0254,33.0689,22320.0
2017-02-06 11:25:00,45.6,45.62,45.54,45.54,12249.0,33.0689,33.0834,33.0254,33.0254,12249.0
2017-02-06 11:30:00,45.54,45.55,45.5,45.51,7012.5,33.0254,33.0326,32.9963,33.0036,7012.5
2017-02-06 11:35:00,45.51,45.53,45.49,45.49,11802.0,33.0036,33.0181,32.9891,32.9891,11802.0
2017-02-06 11:40:00,45.49,45.51,45.43,45.45,16341.0,32.9891,33.0036,32.9456,32.9601,16341.0
2017-02-06 11:45:00,45.45,45.45,45.4,45.41,11850.0,32.9601,32.9601,32.9238,32.9311,11850.0
2017-02-06 11:50:00,45.41,45.42,45.39,45.4,15396.0,32.9311,32.9383,32.9166,32.9238,15396.0
2017-02-06 11:55:00,45.4,45.4,45.35,45.37,48049.5,32.9238,32.9238,32.8876,32.9021,48049.5
2017-02-06 12:00:00,45.36,45.41,45.35,45.41,14071.5,32.8948,32.9311,32.8876,32.9311,14071.5
2017-02-06 12:05:00,45.4,45.4,45.35,45.38,13566.0,32.9238,32.9238,32.8876,32.9093,13566.0
2017-02-06 12:10:00,45.39,45.4,45.34,45.37,20803.5,32.9166,32.9238,32.8803,32.9021,20803.5
2017-02-06 12:15:00,45.37,45.37,45.34,45.35,12219.0,32.9021,32.9021,32.8803,32.8876,12219.0
2017-02-06 12:20:00,45.35,45.39,45.3,45.33,42709.5,32.8876,32.9166,32.8513,32.8731,42709.5
2017-02-06 12:25:00,45.33,45.33,45.29,45.32,18000.0,32.8731,32.8731,32.8441,32.8658,18000.0
2017-02-06 12:30:00,45.32,45.34,45.25,45.28,22738.5,32.8658,32.8803,32.8151,32.8368,22738.5
2017-02-06 12:35:00,45.28,45.28,45.21,45.21,15196.5,32.8368,32.8368,32.786,32.786,15196.5
2017-02-06 12:40:00,45.23,45.23,45.19,45.19,16155.0,32.8005,32.8005,32.7715,32.7715,16155.0
2017-02-06 12:45:00,45.2,45.21,45.18,45.18,7321.5,32.7788,32.786,32.7643,32.7643,7321.5
2017-02-06 12:50:00,45.18,45.19,45.17,45.17,29907.0,32.7643,32.7715,32.757,32.757,29907.0
2017-02-06 12:55:00,45.19,45.22,45.13,45.16,14149.5,32.7715,32.7933,32.728,32.7498,14149.5
2017-02-06 13:00:00,45.17,45.2,45.13,45.15,16365.0,32.757,32.7788,32.728,32.7425,16365.0
2017-02-06 13:05:00,45.17,45.18,45.14,45.17,15892.5,32.757,32.7643,32.7353,32.757,15892.5
2017-02-06 13:10:00,45.17,45.17,45.06,45.07,19590.0,32.757,32.757,32.6773,32.6845,19590.0
2017-02-06 13:15:00,45.08,45.1,45.05,45.08,37827.0,32.6918,32.7063,32.67,32.6918,37827.0
2017-02-06 13:20:00,45.08,45.19,45.07,45.17,18991.5,32.6918,32.7715,32.6845,32.757,18991.5
2017-02-06 13:25:00,45.17,45.17,45.11,45.12,12004.5,32.757,32.757,32.7135,32.7208,12004.5
2017-02-06 13:30:00,45.11,45.13,45.06,45.13,23428.5,32.7135,32.728,32.6773,32.728,23428.5
2017-02-06 13:35:00,45.13,45.15,45.1,45.11,15657.0,32.728,32.7425,32.7063,32.7135,15657.0
2017-02-06 13:40:00,45.12,45.2,45.12,45.2,22002.0,32.7208,32.7788,32.7208,32.7788,22002.0
2017-02-06 13:45:00,45.2,45.23,45.18,45.23,20292.0,32.7788,32.8005,32.7643,32.8005,20292.0
2017-02-06 13:50:00,45.23,45.27,45.2,45.25,12172.5,32.8005,32.8296,32.7788,32.8151,12172.5
2017-02-06 13:55:00,45.25,45.27,45.24,45.25,13030.5,32.8151,32.8296,32.8078,32.8151,13030.5
2017-02-06 14:00:00,45.26,45.26,45.22,45.24,39331.5,32.8223,32.8223,32.7933,32.8078,39331.5
2017-02-06 14:05:00,45.25,45.3,45.22,45.3,19542.0,32.8151,32.8513,32.7933,32.8513,19542.0
2017-02-06 14:10:00,45.3,45.34,45.29,45.33,38319.0,32.8513,32.8803,32.8441,32.8731,38319.0
2017-02-06 14:15:00,45.32,45.36,45.3,45.36,24402.0,32.8658,32.8948,32.8513,32.8948,24402.0
2017-02-06 14:20:00,45.35,45.37,45.34,45.35,15675.0,32.8876,32.9021,32.8803,32.8876,15675.0
2017-02-06 14:25:00,45.34,45.34,45.28,45.33,16350.0,32.8803,32.8803,32.8368,32.8731,16350.0
2017-02-06 14:30:00,45.33,45.33,45.28,45.3,13824.0,32.8731,32.8731,32.8368,32.8513,13824.0
2017-02-06 14:35:00,45.32,45.32,45.28,45.28,7887.0,32.8658,32.8658,32.8368,32.8368,7887.0
2017-02-06 14:40:00,45.28,45.32,45.27,45.31,15225.0,32.8368,32.8658,32.8296,32.8586,15225.0
2017-02-06 14:45:00,45.31,45.36,45.31,45.32,10543.5,32.8586,32.8948,32.8586,32.8658,10543.5
2017-02-06 14:50:00,45.32,45.35,45.31,45.31,10212.0,32.8658,32.8876,32.8586,32.8586,10212.0
2017-02-06 14:55:00,45.31,45.33,45.29,45.31,13818.0,32.8586,32.8731,32.8441,32.8586,13818.0
2017-02-06 15:00:00,45.31,45.37,45.3,45.36,31318.5,32.8586,32.9021,32.8513,32.8948,31318.5
2017-02-06 15:05:00,45.37,45.4,45.36,45.39,19660.5,32.9021,32.9238,32.8948,32.9166,19660.5
2017-02-06 15:10:00,45.39,45.41,45.35,45.35,19606.5,32.9166,32.9311,32.8876,32.8876,19606.5
2017-02-06 15:15:00,45.35,45.41,45.35,45.39,20964.0,32.8876,32.9311,32.8876,32.9166,20964.0
2017-02-06 15:20:00,45.38,45.39,45.35,45.36,16570.5,32.9093,32.9166,32.8876,32.8948,16570.5
2017-02-06 15:25:00,45.36,45.37,45.35,45.36,22701.0,32.8948,32.9021,32.8876,32.8948,22701.0
2017-02-06 15:30:00,45.36,45.37,45.32,45.35,35079.0,32.8948,32.9021,32.8658,32.8876,35079.0
2017-02-06 15:35:00,45.35,45.37,45.33,45.36,27639.0,32.8876,32.9021,32.8731,32.8948,27639.0
2017-02-06 15:40:00,45.37,45.37,45.31,45.31,39556.5,32.9021,32.9021,32.8586,32.8586,39556.5
2017-02-06 15:45:00,45.31,45.36,45.31,45.34,34527.0,32.8586,32.8948,32.8586,32.8803,34527.0
2017-02-06 15:50:00,45.35,45.36,45.32,45.33,40041.0,32.8876,32.8948,32.8658,32.8731,40041.0
2017-02-06 15:55:00,45.32,45.37,45.32,45.37,106707.0,32.8658,32.9021,32.8658,32.9021,106707.0
2017-02-07 09:30:00,45.38,45.6,45.22,45.44,39454.5,32.9093,33.0689,32.7933,32.9528,39454.5
2017-02-07 09:35:00,45.43,45.59,45.38,45.55,21945.0,32.9456,33.0616,32.9093,33.0326,21945.0
2017-02-07 09:40:00,45.56,45.7,45.55,45.7,34104.0,33.0399,33.1414,33.0326,33.1414,34104.0
2017-02-07 09:45:00,45.69,45.73,45.66,45.67,13612.5,33.1341,33.1631,33.1124,33.1196,13612.5
2017-02-07 09:50:00,45.67,45.69,45.59,45.59,38767.5,33.1196,33.1341,33.0616,33.0616,38767.5
2017-02-07 09:55:00,45.56,45.57,45.46,45.57,11992.5,33.0399,33.0471,32.9673,33.0471,11992.5
2017-02-07 10:00:00,45.57,45.58,45.53,45.55,14866.5,33.0471,33.0544,33.0181,33.0326,14866.5
2017-02-07 10:05:00,45.55,45.61,45.52,45.59,18211.5,33.0326,33.0761,33.0109,33.0616,18211.5
2017-02-07 10:10:00,45.57,45.58,45.55,45.56,5850.0,33.0471,33.0544,33.0326,33.0399,5850.0
2017-02-07 10:15:00,45.56,45.57,45.48,45.53,20326.5,33.0399,33.0471,32.9818,33.0181,20326.5
2017-02-07 10:20:00,45.52,45.59,45.52,45.59,18787.5,33.0109,33.0616,33.0109,33.0616,18787.5
2017-02-07 10:25:00,45.57,45.59,45.53,45.55,17073.0,33.0471,33.0616,33.0181,33.0326,17073.0
2017-02-07 10:30:00,45.54,45.58,45.49,45.58,26578.5,33.0254,33.0544,32.9891,33.0544,26578.5
2017-02-07 10:35:00,45.58,45.59,45.54,45.57,21817.5,33.0544,33.0616,33.0254,33.0471,21817.5
2017-02-07 10:40:00,45.55,45.61,45.55,45.58,7744.5,33.0326,33.0761,33.0326,33.0544,7744.5
2017-02-07 10:45:00,45.58,45.59,45.54,45.56,23785.5,33.0544,33.0616,33.0254,33.0399,23785.5
2017-02-07 10:50:00,45.55,45.57,45.55,45.55,10471.5,33.0326,33.0471,33.0326,33.0326,10471.5
2017-02-07 10:55:00,45.57,45.57,45.53,45.57,16332.0,33.0471,33.0471,33.0181,33.0471,16332.0
2017-02-07 11:00:00,45.56,45.59,45.54,45.57,14509.5,33.0399,33.0616,33.0254,33.0471,14509.5
2017-02-07 11:05:00,45.57,45.58,45.5,45.56,27807.0,33.0471,33.0544,32.9963,33.0399,27807.0
2017-02-07 11:10:00,45.56,45.59,45.48,45.49,14746.5,33.0399,33.0616,32.9818,32.9891,14746.5
2017-02-07 11:15:00,45.5,45.5,45.42,45.42,10008.0,32.9963,32.9963,32.9383,32.9383,10008.0
2017-02-07 11:20:00,45.43,45.43,45.37,45.37,7363.5,32.9456,32.9456,32.9021,32.9021,7363.5
2017-02-07 11:25:00,45.35,45.35,45.3,45.33,14170.5,32.8876,32.8876,32.8513,32.8731,14170.5
2017-02-07 11:30:00,45.34,45.37,45.33,45.36,7708.5,32.8803,32.9021,32.8731,32.8948,7708.5
2017-02-07 11:35:00,45.35,45.38,45.33,45.35,10245.0,32.8876,32.9093,32.8731,32.8876,10245.0
2017-02-07 11:40:00,45.35,45.39,45.35,45.38,16056.0,32.8876,32.9166,32.8876,32.9093,16056.0
2017-02-07 11:45:00,45.39,45.41,45.36,45.37,7992.0,32.9166,32.9311,32.8948,32.9021,7992.0
2017-02-07 11:50:00,45.37,45.38,45.31,45.35,9753.0,32.9021,32.9093,32.8586,32.8876,9753.0
2017-02-07 11:55:00,45.35,45.35,45.33,45.33,9294.0,32.8876,32.8876,32.8731,32.8731,9294.0
2017-02-07 12:00:00,45.33,45.41,45.33,45.41,9691.5,32.8731,32.9311,32.8731,32.9311,9691.5
2017-02-07 12:05:00,45.4,45.4,45.34,45.35,8968.5,32.9238,32.9238,32.8803,32.8876,8968.5
2017-02-07 12:10:00,45.37,45.39,45.33,45.33,8034.0,32.9021,32.9166,32.8731,32.8731,8034.0
2017-02-07 12:15:00,45.31,45.33,45.27,45.28,9381.0,32.8586,32.8731,32.8296,32.8368,9381.0
2017-02-07 12:20:00,45.29,45.29,45.23,45.26,12916.5,32.8441,32.8441,32.8005,32.8223,12916.5
2017-02-07 12:25:00,45.25,45.27,45.17,45.17,17886.0,32.8151,32.8296,32.757,32.757,17886.0
2017-02-07 12:30:00,45.17,45.2,45.16,45.18,24405.0,32.757,32.7788,32.7498,32.7643,24405.0
2017-02-07 12:35:00,45.18,45.18,45.13,45.17,13527.0,32.7643,32.7643,32.728,32.757,13527.0
2017-02-07 12:40:00,45.18,45.19,45.07,45.07,19263.0,32.7643,32.7715,32.6845,32.6845,19263.0
2017-02-07 12:45:00,45.09,45.11,45.04,45.05,18736.5,32.699,32.7135,32.6628,32.67,18736.5
2017-02-07 12:50:00,45.02,45.12,45.02,45.11,15982.5,32.6483,32.7208,32.6483,32.7135,15982.5
2017-02-07 12:55:00,45.11,45.12,45.1,45.1,7650.0,32.7135,32.7208,32.7063,32.7063,7650.0
2017-02-07 13:00:00,45.11,45.13,45.09,45.09,12517.5,32.7135,32.728,32.699,32.699,12517.5
2017-02-07 13:05:00,45.1,45.11,45.08,45.09,11176.5,32.7063,32.7135,32.6918,32.699,11176.5
2017-02-07 13:10:00,45.09,45.13,45.08,45.09,13182.0,32.699,32.728,32.6918,32.699,13182.0
2017-02-07 13:15:00,45.09,45.11,45.08,45.09,6823.5,32.699,32.7135,32.6918,32.699,6823.5
2017-02-07 13:20:00,45.09,45.11,45.06,45.07,7708.5,32.699,32.7135,32.6773,32.6845,7708.5
2017-02-07 13:25:00,45.07,45.09,45.06,45.07,6633.0,32.6845,32.699,32.6773,32.6845,6633.0
2017-02-07 13:30:00,45.07,45.11,45.07,45.09,11640.0,32.6845,32.7135,32.6845,32.699,11640.0
2017-02-07 13:35:00,45.08,45.09,45.07,45.08,12148.5,32.6918,32.699,32.6845,32.6918,12148.5
2017-02-07 13:40:00,45.09,45.1,45.07,45.07,10689.0,32.699,32.7063,32.6845,32.6845,10689.0
2017-02-07 13:45:00,45.08,45.13,45.08,45.12,15685.5,32.6918,32.728,32.6918,32.7208,15685.5
2017-02-07 13:50:00,45.14,45.17,45.14,45.15,9808.5,32.7353,32.757,32.7353,32.7425,9808.5
2017-02-07 13:55:00,45.13,45.2,45.13,45.17,8469.0,32.728,32.7788,32.728,32.757,8469.0
2017-02-07 14:00:00,45.18,45.21,45.13,45.14,11956.5,32.7643,32.786,32.728,32.7353,11956.5
2017-02-07 14:05:00,45.15,45.15,45.11,45.11,10405.5,32.7425,32.7425,32.7135,32.7135,10405.5
2017-02-07 14:10:00,45.1,45.11,45.07,45.11,15931.5,32.7063,32.7135,32.6845,32.7135,15931.5
2017-02-07 14:15:00,45.11,45.13,45.1,45.1,10281.0,32.7135,32.728,32.7063,32.7063,10281.0
2017-02-07 14:20:00,45.11,45.11,45.08,45.08,9000.0,32.7135,32.7135,32.6918,32.6918,9000.0
2017-02-07 14:25:00,45.09,45.11,45.07,45.1,10440.0,32.699,32.7135,32.6845,32.7063,10440.0
2017-02-07 14:30:00,45.08,45.13,45.08,45.12,12570.0,32.6918,32.728,32.6918,32.7208,12570.0
2017-02-07 14:35:00,45.13,45.13,45.1,45.11,8271.0,32.728,32.728,32.7063,32.7135,8271.0
2017-02-07 14:40:00,45.08,45.09,45.05,45.07,11800.5,32.6918,32.699,32.67,32.6845,11800.5
2017-02-07 14:45:00,45.07,45.09,45.06,45.09,11250.0,32.6845,32.699,32.6773,32.699,11250.0
2017-02-07 14:50:00,45.1,45.11,45.07,45.07,9993.0,32.7063,32.7135,32.6845,32.6845,9993.0
2017-02-07 14:55:00,45.07,45.07,45.02,45.06,17383.5,32.6845,32.6845,32.6483,32.6773,17383.5
2017-02-07 15:00:00,45.06,45.14,45.06,45.13,13395.0,32.6773,32.7353,32.6773,32.728,13395.0
2017-02-07 15:05:00,45.12,45.16,45.12,45.13,16939.5,32.7208,32.7498,32.7208,32.728,16939.5
2017-02-07 15:10:00,45.13,45.17,45.13,45.17,17227.5,32.728,32.757,32.728,32.757,17227.5
2017-02-07 15:15:00,45.17,45.17,45.12,45.12,20190.0,32.757,32.757,32.7208,32.7208,20190.0
2017-02-07 15:20:00,45.12,45.13,45.08,45.11,25000.5,32.7208,32.728,32.6918,32.7135,25000.5
2017-02-07 15:25:00,45.11,45.14,45.11,45.12,14637.0,32.7135,32.7353,32.7135,32.7208,14637.0
2017-02-07 15:30:00,45.11,45.11,45.08,45.09,23305.5,32.7135,32.7135,32.6918,32.699,23305.5
2017-02-07 15:35:00,45.09,45.09,45.06,45.08,19924.5,32.699,32.699,32.6773,32.6918,19924.5
2017-02-07 15:40:00,45.08,45.09,45.06,45.07,23788.5,32.6918,32.699,32.6773,32.6845,23788.5
2017-02-07 15:45:00,45.07,45.09,45.07,45.07,37831.5,32.6845,32.699,32.6845,32.6845,37831.5
2017-02-07 15:50:00,45.06,45.07,45.04,45.06,55675.5,32.6773,32.6845,32.6628,32.6773,55675.5
2017-02-07 15:55:00,45.06,45.11,45.05,45.09,103024.5,32.6773,32.7135,32.67,32.699,103024.5
2017-02-08 09:30:00,45.07,45.07,44.69,44.81,19495.5,32.6845,32.6845,32.4089,32.496,19495.5
2017-02-08 09:35:00,44.75,44.78,44.57,44.6,45489.0,32.4525,32.4742,32.3219,32.3437,45489.0
2017-02-08 09:40:00,44.63,44.65,44.53,44.63,25255.5,32.3654,32.3799,32.2929,32.3654,25255.5
2017-02-08 09:45:00,44.61,44.65,44.56,44.61,36771.0,32.3509,32.3799,32.3147,32.3509,36771.0
2017-02-08 09:50:00,44.61,44.66,44.55,44.63,32968.5,32.3509,32.3872,32.3074,32.3654,32968.5
2017-02-08 09:55:00,44.6,44.62,44.51,44.55,39232.5,32.3437,32.3582,32.2784,32.3074,39232.5
2017-02-08 10:00:00,44.56,44.61,44.55,44.6,21871.5,32.3147,32.3509,32.3074,32.3437,21871.5
2017-02-08 10:05:00,44.59,44.64,44.57,44.59,26965.5,32.3364,32.3727,32.3219,32.3364,26965.5
2017-02-08 10:10:00,44.58,44.61,44.58,44.59,21675.0,32.3292,32.3509,32.3292,32.3364,21675.0
2017-02-08 10:15:00,44.59,44.65,44.57,44.61,38355.0,32.3364,32.3799,32.3219,32.3509,38355.0
2017-02-08 10:20:00,44.61,44.69,44.58,44.64,38323.5,32.3509,32.4089,32.3292,32.3727,38323.5
2017-02-08 10:25:00,44.65,44.67,44.63,44.67,41535.0,32.3799,32.3944,32.3654,32.3944,41535.0
2017-02-08 10:30:00,44.67,44.76,44.67,44.69,20548.5,32.3944,32.4597,32.3944,32.4089,20548.5
2017-02-08 10:35:00,44.68,44.69,44.63,44.66,29082.0,32.4017,32.4089,32.3654,32.3872,29082.0
2017-02-08 10:40:00,44.65,44.69,44.63,44.65,66822.0,32.3799,32.4089,32.3654,32.3799,66822.0
2017-02-08 10:45:00,44.65,44.74,44.65,44.72,31224.0,32.3799,32.4452,32.3799,32.4307,31224.0
2017-02-08 10:50:00,44.73,44.77,44.67,44.72,15900.0,32.4379,32.467,32.3944,32.4307,15900.0
2017-02-08 10:55:00,44.75,44.75,44.7,44.72,10830.0,32.4525,32.4525,32.4162,32.4307,10830.0
2017-02-08 11:00:00,44.73,44.79,44.72,44.79,17203.5,32.4379,32.4815,32.4307,32.4815,17203.5
2017-02-08 11:05:00,44.78,44.78,44.71,44.71,23805.0,32.4742,32.4742,32.4234,32.4234,23805.0
2017-02-08 11:10:00,44.72,44.8,44.72,44.77,16432.5,32.4307,32.4887,32.4307,32.467,16432.5
2017-02-08 11:15:00,44.77,44.77,44.67,44.67,20811.0,32.467,32.467,32.3944,32.3944,20811.0
2017-02-08 11:20:00,44.67,44.68,44.63,44.63,38545.5,32.3944,32.4017,32.3654,32.3654,38545.5
2017-02-08 11:25:00,44.63,44.67,44.6,44.61,31083.0,32.3654,32.3944,32.3437,32.3509,31083.0
2017-02-08 11:30:00,44.61,44.63,44.59,44.59,22888.5,32.3509,32.3654,32.3364,32.3364,22888.5
2017-02-08 11:35:00,44.58,44.59,44.48,44.48,11614.5,32.3292,32.3364,32.2567,32.2567,11614.5
2017-02-08 11:40:00,44.48,44.53,44.48,44.52,20911.5,32.2567,32.2929,32.2567,32.2857,20911.5
2017-02-08 11:45:00,44.52,44.57,44.51,44.57,19681.5,32.2857,32.3219,32.2784,32.3219,19681.5
2017-02-08 11:50:00,44.55,44.55,44.53,44.53,10066.5,32.3074,32.3074,32.2929,32.2929,10066.5
2017-02-08 11:55:00,44.53,44.57,44.49,44.49,17925.0,32.2929,32.3219,32.2639,32.2639,17925.0
2017-02-08 12:00:00,44.51,44.53,44.51,44.53,25533.0,32.2784,32.2929,32.2784,32.2929,25533.0
2017-02-08 12:05:00,44.52,44.54,44.49,44.53,29976.0,32.2857,32.3002,32.2639,32.2929,29976.0
2017-02-08 12:10:00,44.53,44.54,44.51,44.51,15303.0,32.2929,32.3002,32.2784,32.2784,15303.0
2017-02-08 12:15:00,44.52,44.53,44.51,44.53,12901.5,32.2857,32.2929,32.2784,32.2929,12901.5
2017-02-08 12:20:00,44.53,44.54,44.53,44.54,18279.0,32.2929,32.3002,32.2929,32.3002,18279.0
2017-02-08 12:25:00,44.53,44.57,44.53,44.57,15174.0,32.2929,32.3219,32.2929,32.3219,15174.0
2017-02-08 12:30:00,44.58,44.61,44.58,44.6,11236.5,32.3292,32.3509,32.3292,32.3437,11236.5
2017-02-08 12:35:00,44.6,44.61,44.57,44.59,28537.5,32.3437,32.3509,32.3219,32.3364,28537.5
2017-02-08 12:40:00,44.59,44.61,44.58,44.61,9300.0,32.3364,32.3509,32.3292,32.3509,9300.0
2017-02-08 12:45:00,44.6,44.6,44.56,44.56,21831.0,32.3437,32.3437,32.3147,32.3147,21831.0
2017-02-08 12:50:00,44.55,44.6,44.55,44.58,24897.0,32.3074,32.3437,32.3074,32.3292,24897.0
2017-02-08 12:55:00,44.57,44.6,44.56,44.6,15004.5,32.3219,32.3437,32.3147,32.3437,15004.5
2017-02-08 13:00:00,44.6,44.62,44.59,44.6,10875.0,32.3437,32.3582,32.3364,32.3437,10875.0
2017-02-08 13:05:00,44.6,44.61,44.58,44.59,18411.0,32.3437,32.3509,32.3292,32.3364,18411.0
2017-02-08 13:10:00,44.59,44.61,44.59,44.59,14418.0,32.3364,32.3509,32.3364,32.3364,14418.0
2017-02-08 13:15:00,44.59,44.64,44.59,44.64,10500.0,32.3364,32.3727,32.3364,32.3727,10500.0
2017-02-08 13:20:00,44.63,44.65,44.63,44.63,9381.0,32.3654,32.3799,32.3654,32.3654,9381.0
2017-02-08 13:25:00,44.63,44.67,44.63,44.66,23911.5,32.3654,32.3944,32.3654,32.3872,23911.5
2017-02-08 13:30:00,44.66,44.68,44.65,44.67,17364.0,32.3872,32.4017,32.3799,32.3944,17364.0
2017-02-08 13:35:00,44.67,44.67,44.63,44.66,16831.5,32.3944,32.3944,32.3654,32.3872,16831.5
2017-02-08 13:40:00,44.66,44.67,44.61,44.64,23452.5,32.3872,32.3944,32.3509,32.3727,23452.5
2017-02-08 13:45:00,44.64,44.67,44.63,44.65,14626.5,32.3727,32.3944,32.3654,32.3799,14626.5
2017-02-08 13:50:00,44.65,44.65,44.62,44.62,7800.0,32.3799,32.3799,32.3582,32.3582,7800.0
2017-02-08 13:55:00,44.61,44.63,44.59,44.6,13431.0,32.3509,32.3654,32.3364,32.3437,13431.0
2017-02-08 14:00:00,44.59,44.6,44.57,44.58,9415.5,32.3364,32.3437,32.3219,32.3292,9415.5
2017-02-08 14:05:00,44.57,44.58,44.5,44.53,98638.5,32.3219,32.3292,32.2712,32.2929,98638.5
2017-02-08 14:10:00,44.53,44.57,44.53,44.55,10378.5,32.2929,32.3219,32.2929,32.3074,10378.5
2017-02-08 14:15:00,44.54,44.61,44.54,44.61,30145.5,32.3002,32.3509,32.3002,32.3509,30145.5
2017-02-08 14:20:00,44.6,44.6,44.55,44.58,24720.0,32.3437,32.3437,32.3074,32.3292,24720.0
2017-02-08 14:25:00,44.59,44.59,44.57,44.58,19560.0,32.3364,32.3364,32.3219,32.3292,19560.0
2017-02-08 14:30:00,44.57,44.61,44.57,44.6,9127.5,32.3219,32.3509,32.3219,32.3437,9127.5
2017-02-08 14:35:00,44.59,44.6,44.58,44.59,17851.5,32.3364,32.3437,32.3292,32.3364,17851.5
2017-02-08 14:40:00,44.59,44.61,44.58,44.61,12624.0,32.3364,32.3509,32.3292,32.3509,12624.0
2017-02-08 14:45:00,44.61,44.61,44.59,44.6,48168.0,32.3509,32.3509,32.3364,32.3437,48168.0
2017-02-08 14:50:00,44.61,44.65,44.61,44.63,23968.5,32.3509,32.3799,32.3509,32.3654,23968.5
2017-02-08 14:55:00,44.63,44.63,44.58,44.58,7678.5,32.3654,32.3654,32.3292,32.3292,7678.5
2017-02-08 15:00:00,44.59,44.61,44.58,44.6,21825.0,32.3364,32.3509,32.3292,32.3437,21825.0
2017-02-08 15:05:00,44.6,44.62,44.58,44.61,17037.0,32.3437,32.3582,32.3292,32.3509,17037.0
2017-02-08 15:10:00,44.6,44.6,44.56,44.56,27265.5,32.3437,32.3437,32.3147,32.3147,27265.5
2017-02-08 15:15:00,44.56,44.57,44.48,44.48,42361.5,32.3147,32.3219,32.2567,32.2567,42361.5
2017-02-08 15:20:00,44.49,44.5,44.45,44.47,51676.5,32.2639,32.2712,32.2349,32.2494,51676.5
2017-02-08 15:25:00,44.47,44.52,44.47,44.51,39739.5,32.2494,32.2857,32.2494,32.2784,39739.5
2017-02-08 15:30:00,44.51,44.53,44.49,44.49,31485.0,32.2784,32.2929,32.2639,32.2639,31485.0
2017-02-08 15:35:00,44.48,44.51,44.47,44.49,38185.5,32.2567,32.2784,32.2494,32.2639,38185.5
2017-02-08 15:40:00,44.49,44.53,44.49,44.51,47994.0,32.2639,32.2929,32.2639,32.2784,47994.0
2017-02-08 15:45:00,44.51,44.52,44.47,44.49,64959.0,32.2784,32.2857,32.2494,32.2639,64959.0
2017-02-08 15:50:00,44.49,44.53,44.48,44.52,100560.0,32.2639,32.2929,32.2567,32.2857,100560.0
2017-02-08 15:55:00,44.53,44.59,44.51,44.56,290938.5,32.2929,32.3364,32.2784,32.3147,290938.5
2017-02-09 09:30:00,44.67,44.86,44.56,44.67,43674.0,32.3944,32.5322,32.3147,32.3944,43674.0
2017-02-09 09:35:00,44.66,44.76,44.65,44.69,27399.0,32.3872,32.4597,32.3799,32.4089,27399.0
2017-02-09 09:40:00,44.71,44.8,44.62,44.66,44662.5,32.4234,32.4887,32.3582,32.3872,44662.5
2017-02-09 09:45:00,44.66,44.66,44.48,44.49,42027.0,32.3872,32.3872,32.2567,32.2639,42027.0
2017-02-09 09:50:00,44.51,44.57,44.47,44.55,48588.0,32.2784,32.3219,32.2494,32.3074,48588.0
2017-02-09 09:55:00,44.54,44.59,44.49,44.53,24562.5,32.3002,32.3364,32.2639,32.2929,24562.5
2017-02-09 10:00:00,44.53,44.63,44.53,44.59,37645.5,32.2929,32.3654,32.2929,32.3364,37645.5
2017-02-09 10:05:00,44.61,44.68,44.6,44.68,20988.0,32.3509,32.4017,32.3437,32.4017,20988.0
2017-02-09 10:10:00,44.69,44.8,44.67,44.79,10332.0,32.4089,32.4887,32.3944,32.4815,10332.0
2017-02-09 10:15:00,44.79,44.83,44.77,44.81,16566.0,32.4815,32.5105,32.467,32.496,16566.0
2017-02-09 10:20:00,44.8,44.95,44.79,44.95,22344.0,32.4887,32.5975,32.4815,32.5975,22344.0
2017-02-09 10:25:00,44.95,44.97,44.91,44.97,22425.0,32.5975,32.612,32.5685,32.612,22425.0
2017-02-09 10:30:00,44.96,45.0,44.95,44.97,25435.5,32.6047,32.6338,32.5975,32.612,25435.5
2017-02-09 10:35:00,44.97,45.07,44.93,45.04,55594.5,32.612,32.6845,32.583,32.6628,55594.5
2017-02-09 10:40:00,45.05,45.23,45.04,45.21,51670.5,32.67,32.8005,32.6628,32.786,51670.5
2017-02-09 10:45:00,45.19,45.44,45.19,45.39,87327.0,32.7715,32.9528,32.7715,32.9166,87327.0
2017-02-09 10:50:00,45.39,45.39,45.21,45.35,65517.0,32.9166,32.9166,32.786,32.8876,65517.0
2017-02-09 10:55:00,45.35,45.43,45.33,45.42,38014.5,32.8876,32.9456,32.8731,32.9383,38014.5
2017-02-09 11:00:00,45.41,45.44,45.33,45.37,33405.0,32.9311,32.9528,32.8731,32.9021,33405.0
2017-02-09 11:05:00,45.35,45.39,45.33,45.35,31494.0,32.8876,32.9166,32.8731,32.8876,31494.0
2017-02-09 11:10:00,45.36,45.38,45.33,45.35,16695.0,32.8948,32.9093,32.8731,32.8876,16695.0
2017-02-09 11:15:00,45.35,45.43,45.35,45.41,27202.5,32.8876,32.9456,32.8876,32.9311,27202.5
2017-02-09 11:20:00,45.39,45.46,45.38,45.42,28042.5,32.9166,32.9673,32.9093,32.9383,28042.5
2017-02-09 11:25:00,45.43,45.48,45.42,45.45,21696.0,32.9456,32.9818,32.9383,32.9601,21696.0
2017-02-09 11:30:00,45.45,45.48,45.37,45.37,15721.5,32.9601,32.9818,32.9021,32.9021,15721.5
2017-02-09 11:35:00,45.38,45.44,45.38,45.43,23812.5,32.9093,32.9528,32.9093,32.9456,23812.5
2017-02-09 11:40:00,45.41,45.42,45.39,45.42,16302.0,32.9311,32.9383,32.9166,32.9383,16302.0
2017-02-09 11:45:00,45.41,45.41,45.37,45.41,40020.0,32.9311,32.9311,32.9021,32.9311,40020.0
2017-02-09 11:50:00,45.41,45.42,45.35,45.38,27544.5,32.9311,32.9383,32.8876,32.9093,27544.5
2017-02-09 11:55:00,45.39,45.39,45.29,45.35,53361.0,32.9166,32.9166,32.8441,32.8876,53361.0
2017-02-09 12:00:00,45.35,45.35,45.32,45.35,30634.5,32.8876,32.8876,32.8658,32.8876,30634.5
2017-02-09 12:05:00,45.35,45.36,45.33,45.36,17370.0,32.8876,32.8948,32.8731,32.8948,17370.0
2017-02-09 12:10:00,45.36,45.4,45.35,45.39,15858.0,32.8948,32.9238,32.8876,32.9166,15858.0
2017-02-09 12:15:00,45.39,45.39,45.35,45.35,11836.5,32.9166,32.9166,32.8876,32.8876,11836.5
2017-02-09 12:20:00,45.35,45.38,45.35,45.37,28317.0,32.8876,32.9093,32.8876,32.9021,28317.0
2017-02-09 12:25:00,45.37,45.37,45.35,45.35,31422.0,32.9021,32.9021,32.8876,32.8876,31422.0
2017-02-09 12:30:00,45.35,45.36,45.33,45.34,27738.0,32.8876,32.8948,32.8731,32.8803,27738.0
2017-02-09 12:35:00,45.33,45.39,45.33,45.37,21531.0,32.8731,32.9166,32.8731,32.9021,21531.0
2017-02-09 12:40:00,45.37,45.41,45.34,45.4,12784.5,32.9021,32.9311,32.8803,32.9238,12784.5
2017-02-09 12:45:00,45.41,45.41,45.35,45.36,11100.0,32.9311,32.9311,32.8876,32.8948,11100.0
2017-02-09 12:50:00,45.35,45.39,45.33,45.37,11842.5,32.8876,32.9166,32.8731,32.9021,11842.5
2017-02-09 12:55:00,45.37,45.39,45.37,45.37,4339.5,32.9021,32.9166,32.9021,32.9021,4339.5
2017-02-09 13:00:00,45.37,45.41,45.36,45.41,14361.0,32.9021,32.9311,32.8948,32.9311,14361.0
2017-02-09 13:05:00,45.41,45.45,45.4,45.43,17311.5,32.9311,32.9601,32.9238,32.9456,17311.5
2017-02-09 13:10:00,45.43,45.45,45.43,45.44,13962.0,32.9456,32.9601,32.9456,32.9528,13962.0
2017-02-09 13:15:00,45.45,45.45,45.41,45.41,9565.5,32.9601,32.9601,32.9311,32.9311,9565.5
2017-02-09 13:20:00,45.41,45.43,45.4,45.41,15025.5,32.9311,32.9456,32.9238,32.9311,15025.5
2017-02-09 13:25:00,45.41,45.45,45.41,45.45,10575.0,32.9311,32.9601,32.9311,32.9601,10575.0
2017-02-09 13:30:00,45.45,45.47,45.42,45.44,24973.5,32.9601,32.9746,32.9383,32.9528,24973.5
2017-02-09 13:35:00,45.44,45.45,45.41,45.41,32052.0,32.9528,32.9601,32.9311,32.9311,32052.0
2017-02-09 13:40:00,45.41,45.45,45.41,45.43,24276.0,32.9311,32.9601,32.9311,32.9456,24276.0
2017-02-09 13:45:00,45.43,45.45,45.43,45.44,12307.5,32.9456,32.9601,32.9456,32.9528,12307.5
2017-02-09 13:50:00,45.44,45.46,45.43,45.46,13705.5,32.9528,32.9673,32.9456,32.9673,13705.5
2017-02-09 13:55:00,45.47,45.49,45.45,45.48,24051.0,32.9746,32.9891,32.9601,32.9818,24051.0
2017-02-09 14:00:00,45.48,45.52,45.47,45.51,23577.0,32.9818,33.0109,32.9746,33.0036,23577.0
2017-02-09 14:05:00,45.51,45.52,45.5,45.51,15322.5,33.0036,33.0109,32.9963,33.0036,15322.5
2017-02-09 14:10:00,45.51,45.53,45.51,45.52,17056.5,33.0036,33.0181,33.0036,33.0109,17056.5
2017-02-09 14:15:00,45.51,45.52,45.5,45.52,15222.0,33.0036,33.0109,32.9963,33.0109,15222.0
2017-02-09 14:20:00,45.52,45.55,45.51,45.53,24763.5,33.0109,33.0326,33.0036,33.0181,24763.5
2017-02-09 14:25:00,45.53,45.53,45.45,45.45,21292.5,33.0181,33.0181,32.9601,32.9601,21292.5
2017-02-09 14:30:00,45.45,45.45,45.4,45.42,24168.0,32.9601,32.9601,32.9238,32.9383,24168.0
2017-02-09 14:35:00,45.42,45.47,45.41,45.46,31464.0,32.9383,32.9746,32.9311,32.9673,31464.0
2017-02-09 14:40:00,45.45,45.46,45.42,45.43,23749.5,32.9601,32.9673,32.9383,32.9456,23749.5
2017-02-09 14:45:00,45.43,45.45,45.42,45.45,21018.0,32.9456,32.9601,32.9383,32.9601,21018.0
2017-02-09 14:50:00,45.45,45.45,45.43,45.43,24700.5,32.9601,32.9601,32.9456,32.9456,24700.5
2017-02-09 14:55:00,45.43,45.47,45.43,45.45,35686.5,32.9456,32.9746,32.9456,32.9601,35686.5
2017-02-09 15:00:00,45.45,45.47,45.43,45.45,25087.5,32.9601,32.9746,32.9456,32.9601,25087.5
2017-02-09 15:05:00,45.46,45.46,45.43,45.46,31549.5,32.9673,32.9673,32.9456,32.9673,31549.5
2017-02-09 15:10:00,45.46,45.48,45.45,45.47,29100.0,32.9673,32.9818,32.9601,32.9746,29100.0
2017-02-09 15:15:00,45.47,45.5,45.45,45.47,23077.5,32.9746,32.9963,32.9601,32.9746,23077.5
2017-02-09 15:20:00,45.47,45.47,45.46,45.47,20026.5,32.9746,32.9746,32.9673,32.9746,20026.5
2017-02-09 15:25:00,45.47,45.5,45.46,45.47,39675.0,32.9746,32.9963,32.9673,32.9746,39675.0
2017-02-09 15:30:00,45.47,45.51,45.47,45.49,53250.0,32.9746,33.0036,32.9746,32.9891,53250.0
2017-02-09 15:35:00,45.49,45.5,45.47,45.47,39945.0,32.9891,32.9963,32.9746,32.9746,39945.0
2017-02-09 15:40:00,45.47,45.51,45.47,45.51,42367.5,32.9746,33.0036,32.9746,33.0036,42367.5
2017-02-09 15:45:00,45.51,45.53,45.46,45.49,78169.5,33.0036,33.0181,32.9673,32.9891,78169.5
2017-02-09 15:50:00,45.5,45.52,45.47,45.52,86599.5,32.9963,33.0109,32.9746,33.0109,86599.5
2017-02-09 15:55:00,45.52,45.53,45.44,45.46,153228.0,33.0109,33.0181,32.9528,32.9673,153228.0
2017-02-10 09:30:00,45.47,45.62,45.25,45.35,80128.5,33.0897,33.1989,32.9296,33.0024,80128.5
2017-02-10 09:35:00,45.36,45.61,45.29,45.61,58966.5,33.0097,33.1916,32.9587,33.1916,58966.5
2017-02-10 09:40:00,45.61,45.63,45.53,45.61,34894.5,33.1916,33.2062,33.1334,33.1916,34894.5
2017-02-10 09:45:00,45.59,45.61,45.5,45.52,44578.5,33.1771,33.1916,33.1116,33.1261,44578.5
2017-02-10 09:50:00,45.53,45.63,45.53,45.58,20703.0,33.1334,33.2062,33.1334,33.1698,20703.0
2017-02-10 09:55:00,45.55,45.61,45.53,45.61,26199.0,33.148,33.1916,33.1334,33.1916,26199.0
2017-02-10 10:00:00,45.61,45.61,45.44,45.45,21753.0,33.1916,33.1916,33.0679,33.0752,21753.0
2017-02-10 10:05:00,45.47,45.52,45.39,45.51,20581.5,33.0897,33.1261,33.0315,33.1188,20581.5
2017-02-10 10:10:00,45.49,45.51,45.47,45.51,12445.5,33.1043,33.1188,33.0897,33.1188,12445.5
2017-02-10 10:15:00,45.51,45.53,45.44,45.45,14500.5,33.1188,33.1334,33.0679,33.0752,14500.5
2017-02-10 10:20:00,45.47,45.49,45.4,45.45,22677.0,33.0897,33.1043,33.0388,33.0752,22677.0
2017-02-10 10:25:00,45.45,45.53,45.43,45.53,13078.5,33.0752,33.1334,33.0606,33.1334,13078.5
2017-02-10 10:30:00,45.53,45.57,45.5,45.56,10911.0,33.1334,33.1625,33.1116,33.1552,10911.0
2017-02-10 10:35:00,45.57,45.58,45.53,45.57,6370.5,33.1625,33.1698,33.1334,33.1625,6370.5
2017-02-10 10:40:00,45.57,45.59,45.54,45.57,6508.5,33.1625,33.1771,33.1407,33.1625,6508.5
2017-02-10 10:45:00,45.56,45.59,45.54,45.56,6672.0,33.1552,33.1771,33.1407,33.1552,6672.0
2017-02-10 10:50:00,45.55,45.56,45.51,45.51,12283.5,33.148,33.1552,33.1188,33.1188,12283.5
2017-02-10 10:55:00,45.52,45.55,45.51,45.54,10464.0,33.1261,33.148,33.1188,33.1407,10464.0
2017-02-10 11:00:00,45.55,45.55,45.51,45.53,21324.0,33.148,33.148,33.1188,33.1334,21324.0
2017-02-10 11:05:00,45.53,45.56,45.51,45.53,19294.5,33.1334,33.1552,33.1188,33.1334,19294.5
2017-02-10 11:10:00,45.54,45.62,45.54,45.59,22150.5,33.1407,33.1989,33.1407,33.1771,22150.5
2017-02-10 11:15:00,45.59,45.64,45.56,45.63,23751.0,33.1771,33.2135,33.1552,33.2062,23751.0
2017-02-10 11:20:00,45.64,45.67,45.64,45.67,24679.5,33.2135,33.2353,33.2135,33.2353,24679.5
2017-02-10 11:25:00,45.67,45.7,45.65,45.67,186139.5,33.2353,33.2571,33.2207,33.2353,186139.5
2017-02-10 11:30:00,45.69,45.7,45.66,45.69,20127.0,33.2498,33.2571,33.228,33.2498,20127.0
2017-02-10 11:35:00,45.69,45.71,45.66,45.67,43555.5,33.2498,33.2644,33.228,33.2353,43555.5
2017-02-10 11:40:00,45.66,45.68,45.65,45.67,8124.0,33.228,33.2426,33.2207,33.2353,8124.0
2017-02-10 11:45:00,45.7,45.71,45.66,45.69,13425.0,33.2571,33.2644,33.228,33.2498,13425.0
2017-02-10 11:50:00,45.68,45.69,45.66,45.67,19096.5,33.2426,33.2498,33.228,33.2353,19096.5
2017-02-10 11:55:00,45.67,45.67,45.62,45.65,16006.5,33.2353,33.2353,33.1989,33.2207,16006.5
2017-02-10 12:00:00,45.65,45.67,45.63,45.67,18085.5,33.2207,33.2353,33.2062,33.2353,18085.5
2017-02-10 12:05:00,45.67,45.7,45.67,45.69,13977.0,33.2353,33.2571,33.2353,33.2498,13977.0
2017-02-10 12:10:00,45.69,45.69,45.65,45.65,18952.5,33.2498,33.2498,33.2207,33.2207,18952.5
2017-02-10 12:15:00,45.65,45.66,45.62,45.65,18333.0,33.2207,33.228,33.1989,33.2207,18333.0
2017-02-10 12:20:00,45.65,45.68,45.64,45.68,12207.0,33.2207,33.2426,33.2135,33.2426,12207.0
2017-02-10 12:25:00,45.67,45.69,45.66,45.66,14494.5,33.2353,33.2498,33.228,33.228,14494.5
2017-02-10 12:30:00,45.65,45.71,45.65,45.69,9508.5,33.2207,33.2644,33.2207,33.2498,9508.5
2017-02-10 12:35:00,45.68,45.71,45.66,45.7,16363.5,33.2426,33.2644,33.228,33.2571,16363.5
2017-02-10 12:40:00,45.7,45.73,45.69,45.72,11220.0,33.2571,33.2789,33.2498,33.2717,11220.0
2017-02-10 12:45:00,45.72,45.75,45.71,45.75,35575.5,33.2717,33.2935,33.2644,33.2935,35575.5
2017-02-10 12:50:00,45.74,45.74,45.7,45.71,12442.5,33.2862,33.2862,33.2571,33.2644,12442.5
2017-02-10 12:55:00,45.71,45.72,45.69,45.7,26277.0,33.2644,33.2717,33.2498,33.2571,26277.0
2017-02-10 13:00:00,45.7,45.73,45.69,45.73,19026.0,33.2571,33.2789,33.2498,33.2789,19026.0
2017-02-10 13:05:00,45.73,45.75,45.73,45.75,11913.0,33.2789,33.2935,33.2789,33.2935,11913.0
2017-02-10 13:10:00,45.75,45.77,45.75,45.77,18010.5,33.2935,33.3081,33.2935,33.3081,18010.5
2017-02-10 13:15:00,45.77,45.81,45.76,45.78,19441.5,33.3081,33.3372,33.3008,33.3153,19441.5
2017-02-10 13:20:00,45.79,45.81,45.77,45.78,24849.0,33.3226,33.3372,33.3081,33.3153,24849.0
2017-02-10 13:25:00,45.77,45.8,45.77,45.8,21883.5,33.3081,33.3299,33.3081,33.3299,21883.5
2017-02-10 13:30:00,45.79,45.82,45.77,45.79,18600.0,33.3226,33.3444,33.3081,33.3226,18600.0
2017-02-10 13:35:00,45.8,45.83,45.78,45.81,31612.5,33.3299,33.3517,33.3153,33.3372,31612.5
2017-02-10 13:40:00,45.81,45.87,45.81,45.85,25717.5,33.3372,33.3808,33.3372,33.3663,25717.5
2017-02-10 13:45:00,45.85,45.88,45.83,45.87,16560.0,33.3663,33.3881,33.3517,33.3808,16560.0
2017-02-10 13:50:00,45.88,45.89,45.85,45.85,13135.5,33.3881,33.3954,33.3663,33.3663,13135.5
2017-02-10 13:55:00,45.85,45.85,45.79,45.79,15487.5,33.3663,33.3663,33.3226,33.3226,15487.5
2017-02-10 14:00:00,45.8,45.83,45.79,45.8,44203.5,33.3299,33.3517,33.3226,33.3299,44203.5
2017-02-10 14:05:00,45.8,45.81,45.76,45.8,30543.0,33.3299,33.3372,33.3008,33.3299,30543.0
2017-02-10 14:10:00,45.8,45.85,45.79,45.85,23859.0,33.3299,33.3663,33.3226,33.3663,23859.0
2017-02-10 14:15:00,45.86,45.87,45.85,45.85,11188.5,33.3736,33.3808,33.3663,33.3663,11188.5
2017-02-10 14:20:00,45.86,45.87,45.83,45.83,10881.0,33.3736,33.3808,33.3517,33.3517,10881.0
2017-02-10 14:25:00,45.83,45.85,45.82,45.83,18435.0,33.3517,33.3663,33.3444,33.3517,18435.0
2017-02-10 14:30:00,45.83,45.85,45.83,45.84,19504.5,33.3517,33.3663,33.3517,33.359,19504.5
2017-02-10 14:35:00,45.85,45.85,45.79,45.81,14932.5,33.3663,33.3663,33.3226,33.3372,14932.5
2017-02-10 14:40:00,45.81,45.86,45.81,45.85,14922.0,33.3372,33.3736,33.3372,33.3663,14922.0
2017-02-10 14:45:00,45.85,45.88,45.84,45.87,12900.0,33.3663,33.3881,33.359,33.3808,12900.0
2017-02-10 14:50:00,45.88,45.88,45.81,45.82,14862.0,33.3881,33.3881,33.3372,33.3444,14862.0
2017-02-10 14:55:00,45.81,45.82,45.78,45.79,16348.5,33.3372,33.3444,33.3153,33.3226,16348.5
2017-02-10 15:00:00,45.79,45.81,45.79,45.79,35284.5,33.3226,33.3372,33.3226,33.3226,35284.5
2017-02-10 15:05:00,45.79,45.8,45.75,45.77,199281.0,33.3226,33.3299,33.2935,33.3081,199281.0
2017-02-10 15:10:00,45.78,45.84,45.77,45.84,35562.0,33.3153,33.359,33.3081,33.359,35562.0
2017-02-10 15:15:00,45.84,45.87,45.83,45.85,33339.0,33.359,33.3808,33.3517,33.3663,33339.0
2017-02-10 15:20:00,45.85,45.85,45.81,45.85,16347.0,33.3663,33.3663,33.3372,33.3663,16347.0
2017-02-10 15:25:00,45.85,45.87,45.83,45.87,9105.0,33.3663,33.3808,33.3517,33.3808,9105.0
2017-02-10 15:30:00,45.87,45.91,45.86,45.89,32460.0,33.3808,33.4099,33.3736,33.3954,32460.0
2017-02-10 15:35:00,45.89,45.89,45.87,45.89,29637.0,33.3954,33.3954,33.3808,33.3954,29637.0
2017-02-10 15:40:00,45.89,45.9,45.87,45.87,32271.0,33.3954,33.4027,33.3808,33.3808,32271.0
2017-02-10 15:45:00,45.87,45.88,45.86,45.87,20446.5,33.3808,33.3881,33.3736,33.3808,20446.5
2017-02-10 15:50:00,45.87,45.9,45.85,45.85,65688.0,33.3808,33.4027,33.3663,33.3663,65688.0
2017-02-10 15:55:00,45.85,45.88,45.82,45.82,163800.0,33.3663,33.3881,33.3444,33.3444,163800.0
2017-02-13 09:30:00,46.0,46.26,45.96,46.15,36604.5,33.4754,33.6646,33.4463,33.5846,36604.5
2017-02-13 09:35:00,46.19,46.33,46.09,46.31,17334.0,33.6137,33.7156,33.5409,33.701,17334.0
2017-02-13 09:40:00,46.29,46.58,46.29,46.55,36208.5,33.6865,33.8975,33.6865,33.8757,36208.5
2017-02-13 09:45:00,46.56,46.59,46.45,46.57,37081.5,33.883,33.9048,33.8029,33.8902,37081.5
2017-02-13 09:50:00,46.53,46.53,46.28,46.29,27469.5,33.8611,33.8611,33.6792,33.6865,27469.5
2017-02-13 09:55:00,46.28,46.41,46.28,46.41,22539.0,33.6792,33.7738,33.6792,33.7738,22539.0
2017-02-13 10:00:00,46.43,46.46,46.35,46.43,30690.0,33.7884,33.8102,33.7301,33.7884,30690.0
2017-02-13 10:05:00,46.43,46.47,46.35,46.35,23857.5,33.7884,33.8175,33.7301,33.7301,23857.5
2017-02-13 10:10:00,46.35,46.37,46.3,46.3,19444.5,33.7301,33.7447,33.6938,33.6938,19444.5
2017-02-13 10:15:00,46.33,46.39,46.32,46.39,24585.0,33.7156,33.7592,33.7083,33.7592,24585.0
2017-02-13 10:20:00,46.39,46.4,46.34,46.4,5043.0,33.7592,33.7665,33.7229,33.7665,5043.0
2017-02-13 10:25:00,46.41,46.43,46.38,46.41,14613.0,33.7738,33.7884,33.752,33.7738,14613.0
2017-02-13 10:30:00,46.41,46.49,46.41,46.47,18217.5,33.7738,33.832,33.7738,33.8175,18217.5
2017-02-13 10:35:00,46.46,46.47,46.38,46.42,14671.5,33.8102,33.8175,33.752,33.7811,14671.5
2017-02-13 10:40:00,46.43,46.43,46.39,46.39,7050.0,33.7884,33.7884,33.7592,33.7592,7050.0
2017-02-13 10:45:00,46.42,46.52,46.42,46.51,18198.0,33.7811,33.8539,33.7811,33.8466,18198.0
2017-02-13 10:50:00,46.5,46.52,46.49,46.5,16809.0,33.8393,33.8539,33.832,33.8393,16809.0
2017-02-13 10:55:00,46.49,46.5,46.44,46.46,13597.5,33.832,33.8393,33.7956,33.8102,13597.5
2017-02-13 11:00:00,46.47,46.5,46.45,46.49,22947.0,33.8175,33.8393,33.8029,33.832,22947.0
2017-02-13 11:05:00,46.49,46.49,46.39,46.4,25063.5,33.832,33.832,33.7592,33.7665,25063.5
2017-02-13 11:10:00,46.4,46.43,46.39,46.41,13377.0,33.7665,33.7884,33.7592,33.7738,13377.0
2017-02-13 11:15:00,46.41,46.43,46.32,46.32,11784.0,33.7738,33.7884,33.7083,33.7083,11784.0
2017-02-13 11:20:00,46.31,46.4,46.31,46.39,21591.0,33.701,33.7665,33.701,33.7592,21591.0
2017-02-13 11:25:00,46.39,46.47,46.39,46.44,9433.5,33.7592,33.8175,33.7592,33.7956,9433.5
2017-02-13 11:30:00,46.43,46.47,46.39,46.4,18172.5,33.7884,33.8175,33.7592,33.7665,18172.5
2017-02-13 11:35:00,46.39,46.43,46.38,46.42,41902.5,33.7592,33.7884,33.752,33.7811,41902.5
2017-02-13 11:40:00,46.43,46.44,46.35,46.43,13383.0,33.7884,33.7956,33.7301,33.7884,13383.0
2017-02-13 11:45:00,46.42,46.43,46.4,46.41,7093.5,33.7811,33.7884,33.7665,33.7738,7093.5
2017-02-13 11:50:00,46.41,46.43,46.39,46.41,16200.0,33.7738,33.7884,33.7592,33.7738,16200.0
2017-02-13 11:55:00,46.4,46.4,46.37,46.39,12459.0,33.7665,33.7665,33.7447,33.7592,12459.0
2017-02-13 12:00:00,46.37,46.37,46.3,46.31,22513.5,33.7447,33.7447,33.6938,33.701,22513.5
2017-02-13 12:05:00,46.31,46.34,46.26,46.33,14359.5,33.701,33.7229,33.6646,33.7156,14359.5
2017-02-13 12:10:00,46.33,46.39,46.33,46.37,15952.5,33.7156,33.7592,33.7156,33.7447,15952.5
2017-02-13 12:15:00,46.38,46.38,46.35,46.36,5850.0,33.752,33.752,33.7301,33.7374,5850.0
2017-02-13 12:20:00,46.36,46.37,46.33,46.35,5848.5,33.7374,33.7447,33.7156,33.7301,5848.5
2017-02-13 12:25:00,46.35,46.36,46.33,46.36,7800.0,33.7301,33.7374,33.7156,33.7374,7800.0
2017-02-13 12:30:00,46.35,46.41,46.34,46.41,38713.5,33.7301,33.7738,33.7229,33.7738,38713.5
2017-02-13 12:35:00,46.41,46.41,46.37,46.38,7686.0,33.7738,33.7738,33.7447,33.752,7686.0
2017-02-13 12:40:00,46.38,46.39,46.36,46.38,10629.0,33.752,33.7592,33.7374,33.752,10629.0
2017-02-13 12:45:00,46.39,46.41,46.39,46.39,7956.0,33.7592,33.7738,33.7592,33.7592,7956.0
2017-02-13 12:50:00,46.39,46.43,46.37,46.4,8185.5,33.7592,33.7884,33.7447,33.7665,8185.5
2017-02-13 12:55:00,46.41,46.46,46.39,46.44,20514.0,33.7738,33.8102,33.7592,33.7956,20514.0
2017-02-13 13:00:00,46.43,46.46,46.42,46.45,8140.5,33.7884,33.8102,33.7811,33.8029,8140.5
2017-02-13 13:05:00,46.44,46.45,46.42,46.43,6375.0,33.7956,33.8029,33.7811,33.7884,6375.0
2017-02-13 13:10:00,46.43,46.48,46.42,46.47,17032.5,33.7884,33.8247,33.7811,33.8175,17032.5
2017-02-13 13:15:00,46.47,46.51,46.47,46.51,8517.0,33.8175,33.8466,33.8175,33.8466,8517.0
2017-02-13 13:20:00,46.51,46.53,46.49,46.49,12709.5,33.8466,33.8611,33.832,33.832,12709.5
2017-02-13 13:25:00,46.49,46.53,46.49,46.53,9630.0,33.832,33.8611,33.832,33.8611,9630.0
2017-02-13 13:30:00,46.54,46.57,46.53,46.55,14154.0,33.8684,33.8902,33.8611,33.8757,14154.0
2017-02-13 13:35:00,46.55,46.56,46.54,46.54,11167.5,33.8757,33.883,33.8684,33.8684,11167.5
2017-02-13 13:40:00,46.55,46.56,46.52,46.55,15976.5,33.8757,33.883,33.8539,33.8757,15976.5
2017-02-13 13:45:00,46.55,46.55,46.49,46.51,32839.5,33.8757,33.8757,33.832,33.8466,32839.5
2017-02-13 13:50:00,46.51,46.51,46.49,46.51,18321.0,33.8466,33.8466,33.832,33.8466,18321.0
2017-02-13 13:55:00,46.51,46.53,46.49,46.51,47343.0,33.8466,33.8611,33.832,33.8466,47343.0
2017-02-13 14:00:00,46.51,46.55,46.49,46.51,59892.0,33.8466,33.8757,33.832,33.8466,59892.0
2017-02-13 14:05:00,46.51,46.54,46.45,46.49,104407.5,33.8466,33.8684,33.8029,33.832,104407.5
2017-02-13 14:10:00,46.5,46.51,46.49,46.49,19159.5,33.8393,33.8466,33.832,33.832,19159.5
2017-02-13 14:15:00,46.49,46.53,46.46,46.47,52011.0,33.832,33.8611,33.8102,33.8175,52011.0
2017-02-13 14:20:00,46.47,46.52,46.44,46.46,43459.5,33.8175,33.8539,33.7956,33.8102,43459.5
2017-02-13 14:25:00,46.46,46.5,46.45,46.47,27309.0,33.8102,33.8393,33.8029,33.8175,27309.0
2017-02-13 14:30:00,46.45,46.49,46.45,46.47,25084.5,33.8029,33.832,33.8029,33.8175,25084.5
2017-02-13 14:35:00,46.45,46.49,46.43,46.49,15924.0,33.8029,33.832,33.7884,33.832,15924.0
2017-02-13 14:40:00,46.49,46.49,46.43,46.47,19194.0,33.832,33.832,33.7884,33.8175,19194.0
2017-02-13 14:45:00,46.48,46.49,46.45,46.48,11293.5,33.8247,33.832,33.8029,33.8247,11293.5
2017-02-13 14:50:00,46.48,46.51,46.46,46.46,26505.0,33.8247,33.8466,33.8102,33.8102,26505.0
2017-02-13 14:55:00,46.46,46.5,46.46,46.49,24718.5,33.8102,33.8393,33.8102,33.832,24718.5
2017-02-13 15:00:00,46.49,46.53,46.48,46.51,61752.0,33.832,33.8611,33.8247,33.8466,61752.0
2017-02-13 15:05:00,46.51,46.59,46.51,46.52,89137.5,33.8466,33.9048,33.8466,33.8539,89137.5
2017-02-13 15:10:00,46.52,46.54,46.51,46.53,24333.0,33.8539,33.8684,33.8466,33.8611,24333.0
2017-02-13 15:15:00,46.53,46.55,46.5,46.52,67945.5,33.8611,33.8757,33.8393,33.8539,67945.5
2017-02-13 15:20:00,46.51,46.53,46.5,46.53,33475.5,33.8466,33.8611,33.8393,33.8611,33475.5
2017-02-13 15:25:00,46.53,46.57,46.51,46.55,67890.0,33.8611,33.8902,33.8466,33.8757,67890.0
2017-02-13 15:30:00,46.55,46.55,46.43,46.47,55392.0,33.8757,33.8757,33.7884,33.8175,55392.0
2017-02-13 15:35:00,46.47,46.49,46.45,46.47,21436.5,33.8175,33.832,33.8029,33.8175,21436.5
2017-02-13 15:40:00,46.47,46.51,46.47,46.51,72094.5,33.8175,33.8466,33.8175,33.8466,72094.5
2017-02-13 15:45:00,46.51,46.55,46.5,46.55,41463.0,33.8466,33.8757,33.8393,33.8757,41463.0
2017-02-13 15:50:00,46.55,46.59,46.55,46.57,94953.0,33.8757,33.9048,33.8757,33.8902,94953.0
2017-02-13 15:55:00,46.58,46.59,46.54,46.58,175881.0,33.8975,33.9048,33.8684,33.8975,175881.0
2017-02-14 09:30:00,46.49,46.66,46.41,46.64,52990.5,33.832,33.9557,33.7738,33.9412,52990.5
2017-02-14 09:35:00,46.61,46.61,46.43,46.5,28812.0,33.9193,33.9193,33.7884,33.8393,28812.0
2017-02-14 09:40:00,46.51,46.54,46.4,46.4,22509.0,33.8466,33.8684,33.7665,33.7665,22509.0
2017-02-14 09:45:00,46.42,46.47,46.39,46.41,21493.5,33.7811,33.8175,33.7592,33.7738,21493.5
2017-02-14 09:50:00,46.39,46.53,46.35,46.48,47131.5,33.7592,33.8611,33.7301,33.8247,47131.5
2017-02-14 09:55:00,46.48,46.5,46.42,46.49,22842.0,33.8247,33.8393,33.7811,33.832,22842.0
2017-02-14 10:00:00,46.49,46.56,46.46,46.47,63409.5,33.832,33.883,33.8102,33.8175,63409.5
2017-02-14 10:05:00,46.47,46.53,46.43,46.49,10356.0,33.8175,33.8611,33.7884,33.832,10356.0
2017-02-14 10:10:00,46.47,46.58,46.47,46.53,16093.5,33.8175,33.8975,33.8175,33.8611,16093.5
2017-02-14 10:15:00,46.56,46.57,46.48,46.48,18243.0,33.883,33.8902,33.8247,33.8247,18243.0
2017-02-14 10:20:00,46.47,46.51,46.43,46.43,12244.5,33.8175,33.8466,33.7884,33.7884,12244.5
2017-02-14 10:25:00,46.43,46.45,46.39,46.43,9795.0,33.7884,33.8029,33.7592,33.7884,9795.0
2017-02-14 10:30:00,46.42,46.54,46.41,46.54,20842.5,33.7811,33.8684,33.7738,33.8684,20842.5
2017-02-14 10:35:00,46.51,46.57,46.46,46.57,21111.0,33.8466,33.8902,33.8102,33.8902,21111.0
2017-02-14 10:40:00,46.56,46.57,46.5,46.5,17997.0,33.883,33.8902,33.8393,33.8393,17997.0
2017-02-14 10:45:00,46.5,46.54,46.49,46.53,23136.0,33.8393,33.8684,33.832,33.8611,23136.0
2017-02-14 10:50:00,46.53,46.54,46.5,46.51,20586.0,33.8611,33.8684,33.8393,33.8466,20586.0
2017-02-14 10:55:00,46.51,46.56,46.51,46.56,12511.5,33.8466,33.883,33.8466,33.883,12511.5
2017-02-14 11:00:00,46.56,46.57,46.49,46.52,14947.5,33.883,33.8902,33.832,33.8539,14947.5
2017-02-14 11:05:00,46.52,46.55,46.48,46.53,36808.5,33.8539,33.8757,33.8247,33.8611,36808.5
2017-02-14 11:10:00,46.56,46.63,46.55,46.63,25153.5,33.883,33.9339,33.8757,33.9339,25153.5
2017-02-14 11:15:00,46.64,46.66,46.56,46.56,33900.0,33.9412,33.9557,33.883,33.883,33900.0
2017-02-14 11:20:00,46.58,46.61,46.55,46.59,8700.0,33.8975,33.9193,33.8757,33.9048,8700.0
2017-02-14 11:25:00,46.59,46.59,46.48,46.52,28834.5,33.9048,33.9048,33.8247,33.8539,28834.5
2017-02-14 11:30:00,46.52,46.53,46.49,46.52,15432.0,33.8539,33.8611,33.832,33.8539,15432.0
2017-02-14 11:35:00,46.5,46.51,46.45,46.45,10282.5,33.8393,33.8466,33.8029,33.8029,10282.5
2017-02-14 11:40:00,46.45,46.47,46.43,46.46,14491.5,33.8029,33.8175,33.7884,33.8102,14491.5
2017-02-14 11:45:00,46.45,46.47,46.43,46.47,17400.0,33.8029,33.8175,33.7884,33.8175,17400.0
2017-02-14 11:50:00,46.47,46.49,46.47,46.49,20983.5,33.8175,33.832,33.8175,33.832,20983.5
2017-02-14 11:55:00,46.49,46.55,46.47,46.51,8346.0,33.832,33.8757,33.8175,33.8466,8346.0
2017-02-14 12:00:00,46.53,46.53,46.47,46.47,17737.5,33.8611,33.8611,33.8175,33.8175,17737.5
2017-02-14 12:05:00,46.47,46.52,46.47,46.49,5323.5,33.8175,33.8539,33.8175,33.832,5323.5
2017-02-14 12:10:00,46.47,46.51,46.47,46.49,18459.0,33.8175,33.8466,33.8175,33.832,18459.0
2017-02-14 12:15:00,46.49,46.53,46.48,46.48,9750.0,33.832,33.8611,33.8247,33.8247,9750.0
2017-02-14 12:20:00,46.48,46.51,46.47,46.49,13899.0,33.8247,33.8466,33.8175,33.832,13899.0
2017-02-14 12:25:00,46.49,46.49,46.47,46.48,20068.5,33.832,33.832,33.8175,33.8247,20068.5
2017-02-14 12:30:00,46.47,46.52,46.47,46.48,27015.0,33.8175,33.8539,33.8175,33.8247,27015.0
2017-02-14 12:35:00,46.49,46.5,46.47,46.48,2700.0,33.832,33.8393,33.8175,33.8247,2700.0
2017-02-14 12:40:00,46.47,46.49,46.47,46.49,8991.0,33.8175,33.832,33.8175,33.832,8991.0
2017-02-14 12:45:00,46.49,46.51,46.49,46.51,11857.5,33.832,33.8466,33.832,33.8466,11857.5
2017-02-14 12:50:00,46.51,46.54,46.49,46.49,11008.5,33.8466,33.8684,33.832,33.832,11008.5
2017-02-14 12:55:00,46.49,46.55,46.49,46.51,10500.0,33.832,33.8757,33.832,33.8466,10500.0
2017-02-14 13:00:00,46.51,46.51,46.49,46.51,10807.5,33.8466,33.8466,33.832,33.8466,10807.5
2017-02-14 13:05:00,46.51,46.58,46.51,46.57,16123.5,33.8466,33.8975,33.8466,33.8902,16123.5
2017-02-14 13:10:00,46.57,46.64,46.56,46.63,21699.0,33.8902,33.9412,33.883,33.9339,21699.0
2017-02-14 13:15:00,46.62,46.62,46.6,46.61,15870.0,33.9266,33.9266,33.9121,33.9193,15870.0
2017-02-14 13:20:00,46.6,46.62,46.6,46.62,12225.0,33.9121,33.9266,33.9121,33.9266,12225.0
2017-02-14 13:25:00,46.62,46.65,46.59,46.64,13950.0,33.9266,33.9485,33.9048,33.9412,13950.0
2017-02-14 13:30:00,46.65,46.66,46.63,46.65,16131.0,33.9485,33.9557,33.9339,33.9485,16131.0
2017-02-14 13:35:00,46.65,46.71,46.64,46.64,164529.0,33.9485,33.9921,33.9412,33.9412,164529.0
2017-02-14 13:40:00,46.65,46.66,46.64,46.65,6417.0,33.9485,33.9557,33.9412,33.9485,6417.0
2017-02-14 13:45:00,46.65,46.67,46.64,46.65,17880.0,33.9485,33.963,33.9412,33.9485,17880.0
2017-02-14 13:50:00,46.65,46.66,46.64,46.65,6300.0,33.9485,33.9557,33.9412,33.9485,6300.0
2017-02-14 13:55:00,46.65,46.66,46.64,46.65,11104.5,33.9485,33.9557,33.9412,33.9485,11104.5
2017-02-14 14:00:00,46.65,46.66,46.64,46.65,15015.0,33.9485,33.9557,33.9412,33.9485,15015.0
2017-02-14 14:05:00,46.65,46.67,46.65,46.67,17196.0,33.9485,33.963,33.9485,33.963,17196.0
2017-02-14 14:10:00,46.67,46.67,46.65,46.66,13803.0,33.963,33.963,33.9485,33.9557,13803.0
2017-02-14 14:15:00,46.67,46.67,46.65,46.65,9352.5,33.963,33.963,33.9485,33.9485,9352.5
2017-02-14 14:20:00,46.65,46.67,46.65,46.65,18027.0,33.9485,33.963,33.9485,33.9485,18027.0
2017-02-14 14:25:00,46.65,46.65,46.64,46.65,14901.0,33.9485,33.9485,33.9412,33.9485,14901.0
2017-02-14 14:30:00,46.65,46.65,46.64,46.64,15598.5,33.9485,33.9485,33.9412,33.9412,15598.5
2017-02-14 14:35:00,46.65,46.66,46.64,46.65,30877.5,33.9485,33.9557,33.9412,33.9485,30877.5
2017-02-14 14:40:00,46.64,46.67,46.64,46.67,50874.0,33.9412,33.963,33.9412,33.963,50874.0
2017-02-14 14:45:00,46.66,46.67,46.62,46.63,54613.5,33.9557,33.963,33.9266,33.9339,54613.5
2017-02-14 14:50:00,46.64,46.65,46.63,46.64,10873.5,33.9412,33.9485,33.9339,33.9412,10873.5
2017-02-14 14:55:00,46.64,46.65,46.63,46.65,23118.0,33.9412,33.9485,33.9339,33.9485,23118.0
2017-02-14 15:00:00,46.65,46.67,46.63,46.64,27345.0,33.9485,33.963,33.9339,33.9412,27345.0
2017-02-14 15:05:00,46.64,46.66,46.63,46.63,62412.0,33.9412,33.9557,33.9339,33.9339,62412.0
2017-02-14 15:10:00,46.64,46.64,46.62,46.64,51738.0,33.9412,33.9412,33.9266,33.9412,51738.0
2017-02-14 15:15:00,46.64,46.64,46.57,46.57,87964.5,33.9412,33.9412,33.8902,33.8902,87964.5
2017-02-14 15:20:00,46.57,46.61,46.56,46.61,58486.5,33.8902,33.9193,33.883,33.9193,58486.5
2017-02-14 15:25:00,46.61,46.63,46.59,46.6,61240.5,33.9193,33.9339,33.9048,33.9121,61240.5
2017-02-14 15:30:00,46.61,46.62,46.57,46.59,43561.5,33.9193,33.9266,33.8902,33.9048,43561.5
2017-02-14 15:35:00,46.59,46.62,46.58,46.61,48951.0,33.9048,33.9266,33.8975,33.9193,48951.0
2017-02-14 15:40:00,46.61,46.65,46.61,46.63,63628.5,33.9193,33.9485,33.9193,33.9339,63628.5
2017-02-14 15:45:00,46.63,46.66,46.63,46.64,62844.0,33.9339,33.9557,33.9339,33.9412,62844.0
2017-02-14 15:50:00,46.64,46.71,46.63,46.71,115507.5,33.9412,33.9921,33.9339,33.9921,115507.5
2017-02-14 15:55:00,46.7,46.75,46.65,46.71,360292.5,33.9848,34.0212,33.9485,33.9921,360292.5
2017-02-15 09:30:00,46.45,46.61,46.41,46.59,46972.5,33.8029,33.9193,33.7738,33.9048,46972.5
2017-02-15 09:35:00,46.59,46.71,46.57,46.62,46617.0,33.9048,33.9921,33.8902,33.9266,46617.0
2017-02-15 09:40:00,46.66,46.71,46.61,46.65,8325.0,33.9557,33.9921,33.9193,33.9485,8325.0
2017-02-15 09:45:00,46.65,46.67,46.5,46.5,8406.0,33.9485,33.963,33.8393,33.8393,8406.0
2017-02-15 09:50:00,46.53,46.53,46.43,46.43,11356.5,33.8611,33.8611,33.7884,33.7884,11356.5
2017-02-15 09:55:00,46.45,46.47,46.42,46.42,8583.0,33.8029,33.8175,33.7811,33.7811,8583.0
2017-02-15 10:00:00,46.44,46.44,46.36,46.36,9384.0,33.7956,33.7956,33.7374,33.7374,9384.0
2017-02-15 10:05:00,46.37,46.43,46.32,46.32,12873.0,33.7447,33.7884,33.7083,33.7083,12873.0
2017-02-15 10:10:00,46.33,46.39,46.31,46.35,23100.0,33.7156,33.7592,33.701,33.7301,23100.0
2017-02-15 10:15:00,46.35,46.37,46.31,46.33,9043.5,33.7301,33.7447,33.701,33.7156,9043.5
2017-02-15 10:20:00,46.31,46.33,46.27,46.27,21660.0,33.701,33.7156,33.6719,33.6719,21660.0
2017-02-15 10:25:00,46.27,46.4,46.27,46.39,5643.0,33.6719,33.7665,33.6719,33.7592,5643.0
2017-02-15 10:30:00,46.41,46.47,46.38,46.46,16456.5,33.7738,33.8175,33.752,33.8102,16456.5
2017-02-15 10:35:00,46.45,46.5,46.44,46.48,3300.0,33.8029,33.8393,33.7956,33.8247,3300.0
2017-02-15 10:40:00,46.47,46.47,46.43,46.44,6132.0,33.8175,33.8175,33.7884,33.7956,6132.0
2017-02-15 10:45:00,46.44,46.46,46.41,46.42,13741.5,33.7956,33.8102,33.7738,33.7811,13741.5
2017-02-15 10:50:00,46.43,46.45,46.37,46.37,7173.0,33.7884,33.8029,33.7447,33.7447,7173.0
2017-02-15 10:55:00,46.36,46.41,46.35,46.39,9363.0,33.7374,33.7738,33.7301,33.7592,9363.0
2017-02-15 11:00:00,46.37,46.39,46.35,46.36,22251.0,33.7447,33.7592,33.7301,33.7374,22251.0
2017-02-15 11:05:00,46.37,46.37,46.35,46.36,18090.0,33.7447,33.7447,33.7301,33.7374,18090.0
2017-02-15 11:10:00,46.36,46.37,46.35,46.36,13207.5,33.7374,33.7447,33.7301,33.7374,13207.5
2017-02-15 11:15:00,46.37,46.4,46.34,46.35,14172.0,33.7447,33.7665,33.7229,33.7301,14172.0
2017-02-15 11:20:00,46.35,46.36,46.33,46.35,5694.0,33.7301,33.7374,33.7156,33.7301,5694.0
2017-02-15 11:25:00,46.35,46.37,46.33,46.35,17434.5,33.7301,33.7447,33.7156,33.7301,17434.5
2017-02-15 11:30:00,46.35,46.37,46.32,46.34,12952.5,33.7301,33.7447,33.7083,33.7229,12952.5
2017-02-15 11:35:00,46.33,46.33,46.23,46.27,10291.5,33.7156,33.7156,33.6428,33.6719,10291.5
2017-02-15 11:40:00,46.26,46.27,46.2,46.2,8146.5,33.6646,33.6719,33.621,33.621,8146.5
2017-02-15 11:45:00,46.21,46.26,46.18,46.23,7078.5,33.6283,33.6646,33.6064,33.6428,7078.5
2017-02-15 11:50:00,46.24,46.24,46.21,46.21,5406.0,33.6501,33.6501,33.6283,33.6283,5406.0
2017-02-15 11:55:00,46.21,46.25,46.21,46.23,17103.0,33.6283,33.6574,33.6283,33.6428,17103.0
2017-02-15 12:00:00,46.25,46.32,46.24,46.27,10530.0,33.6574,33.7083,33.6501,33.6719,10530.0
2017-02-15 12:05:00,46.27,46.29,46.24,46.25,5989.5,33.6719,33.6865,33.6501,33.6574,5989.5
2017-02-15 12:10:00,46.24,46.26,46.23,46.26,7641.0,33.6501,33.6646,33.6428,33.6646,7641.0
2017-02-15 12:15:00,46.26,46.26,46.21,46.23,7416.0,33.6646,33.6646,33.6283,33.6428,7416.0
2017-02-15 12:20:00,46.23,46.27,46.21,46.27,10818.0,33.6428,33.6719,33.6283,33.6719,10818.0
2017-02-15 12:25:00,46.27,46.31,46.27,46.29,14689.5,33.6719,33.701,33.6719,33.6865,14689.5
2017-02-15 12:30:00,46.29,46.31,46.27,46.31,13710.0,33.6865,33.701,33.6719,33.701,13710.0
2017-02-15 12:35:00,46.31,46.36,46.31,46.35,16659.0,33.701,33.7374,33.701,33.7301,16659.0
2017-02-15 12:40:00,46.35,46.37,46.35,46.36,11388.0,33.7301,33.7447,33.7301,33.7374,11388.0
2017-02-15 12:45:00,46.36,46.36,46.3,46.3,14490.0,33.7374,33.7374,33.6938,33.6938,14490.0
2017-02-15 12:50:00,46.31,46.36,46.31,46.36,15520.5,33.701,33.7374,33.701,33.7374,15520.5
2017-02-15 12:55:00,46.37,46.37,46.32,46.32,12978.0,33.7447,33.7447,33.7083,33.7083,12978.0
2017-02-15 13:00:00,46.32,46.38,46.31,46.37,16264.5,33.7083,33.752,33.701,33.7447,16264.5
2017-02-15 13:05:00,46.37,46.38,46.35,46.35,10606.5,33.7447,33.752,33.7301,33.7301,10606.5
2017-02-15 13:10:00,46.36,46.36,46.31,46.31,9514.5,33.7374,33.7374,33.701,33.701,9514.5
2017-02-15 13:15:00,46.32,46.35,46.31,46.35,9375.0,33.7083,33.7301,33.701,33.7301,9375.0
2017-02-15 13:20:00,46.35,46.39,46.35,46.39,12999.0,33.7301,33.7592,33.7301,33.7592,12999.0
2017-02-15 13:25:00,46.4,46.4,46.33,46.33,52219.5,33.7665,33.7665,33.7156,33.7156,52219.5
2017-02-15 13:30:00,46.33,46.41,46.33,46.41,46939.5,33.7156,33.7738,33.7156,33.7738,46939.5
2017-02-15 13:35:00,46.39,46.42,46.37,46.37,10692.0,33.7592,33.7811,33.7447,33.7447,10692.0
2017-02-15 13:40:00,46.38,46.41,46.37,46.4,14190.0,33.752,33.7738,33.7447,33.7665,14190.0
2017-02-15 13:45:00,46.41,46.47,46.4,46.47,11193.0,33.7738,33.8175,33.7665,33.8175,11193.0
2017-02-15 13:50:00,46.46,46.5,46.45,46.49,14394.0,33.8102,33.8393,33.8029,33.832,14394.0
2017-02-15 13:55:00,46.49,46.54,46.49,46.51,20686.5,33.832,33.8684,33.832,33.8466,20686.5
2017-02-15 14:00:00,46.51,46.55,46.5,46.55,26578.5,33.8466,33.8757,33.8393,33.8757,26578.5
2017-02-15 14:05:00,46.55,46.55,46.53,46.54,6817.5,33.8757,33.8757,33.8611,33.8684,6817.5
2017-02-15 14:10:00,46.53,46.53,46.51,46.52,12325.5,33.8611,33.8611,33.8466,33.8539,12325.5
2017-02-15 14:15:00,46.52,46.53,46.5,46.51,37675.5,33.8539,33.8611,33.8393,33.8466,37675.5
2017-02-15 14:20:00,46.51,46.55,46.5,46.55,9274.5,33.8466,33.8757,33.8393,33.8757,9274.5
2017-02-15 14:25:00,46.55,46.6,46.55,46.59,15982.5,33.8757,33.9121,33.8757,33.9048,15982.5
2017-02-15 14:30:00,46.59,46.65,46.58,46.63,17698.5,33.9048,33.9485,33.8975,33.9339,17698.5
2017-02-15 14:35:00,46.63,46.64,46.59,46.59,37254.0,33.9339,33.9412,33.9048,33.9048,37254.0
2017-02-15 14:40:00,46.59,46.61,46.59,46.6,28389.0,33.9048,33.9193,33.9048,33.9121,28389.0
2017-02-15 14:45:00,46.61,46.61,46.59,46.61,16813.5,33.9193,33.9193,33.9048,33.9193,16813.5
2017-02-15 14:50:00,46.61,46.62,46.6,46.61,13824.0,33.9193,33.9266,33.9121,33.9193,13824.0
2017-02-15 14:55:00,46.61,46.64,46.61,46.63,15555.0,33.9193,33.9412,33.9193,33.9339,15555.0
2017-02-15 15:00:00,46.63,46.64,46.62,46.63,12421.5,33.9339,33.9412,33.9266,33.9339,12421.5
2017-02-15 15:05:00,46.63,46.63,46.61,46.61,19218.0,33.9339,33.9339,33.9193,33.9193,19218.0
2017-02-15 15:10:00,46.61,46.63,46.6,46.63,24234.0,33.9193,33.9339,33.9121,33.9339,24234.0
2017-02-15 15:15:00,46.63,46.63,46.57,46.57,34954.5,33.9339,33.9339,33.8902,33.8902,34954.5
2017-02-15 15:20:00,46.57,46.59,46.57,46.58,20328.0,33.8902,33.9048,33.8902,33.8975,20328.0
2017-02-15 15:25:00,46.59,46.59,46.57,46.57,19434.0,33.9048,33.9048,33.8902,33.8902,19434.0
2017-02-15 15:30:00,46.57,46.58,46.56,46.57,27496.5,33.8902,33.8975,33.883,33.8902,27496.5
2017-02-15 15:35:00,46.56,46.57,46.56,46.56,36070.5,33.883,33.8902,33.883,33.883,36070.5
2017-02-15 15:40:00,46.55,46.57,46.5,46.51,47109.0,33.8757,33.8902,33.8393,33.8466,47109.0
2017-02-15 15:45:00,46.5,46.51,46.48,46.5,63795.0,33.8393,33.8466,33.8247,33.8393,63795.0
2017-02-15 15:50:00,46.5,46.52,46.47,46.49,67416.0,33.8393,33.8539,33.8175,33.832,67416.0
2017-02-15 15:55:00,46.49,46.54,46.48,46.53,132727.5,33.832,33.8684,33.8247,33.8611,132727.5
2017-02-16 09:30:00,46.59,46.61,46.26,46.51,21622.5,33.9048,33.9193,33.6646,33.8466,21622.5
2017-02-16 09:35:00,46.48,46.54,46.47,46.52,4948.5,33.8247,33.8684,33.8175,33.8539,4948.5
2017-02-16 09:40:00,46.47,46.47,46.37,46.37,7950.0,33.8175,33.8175,33.7447,33.7447,7950.0
2017-02-16 09:45:00,46.35,46.38,46.31,46.33,11902.5,33.7301,33.752,33.701,33.7156,11902.5
2017-02-16 09:50:00,46.32,46.32,46.21,46.22,10800.0,33.7083,33.7083,33.6283,33.6355,10800.0
2017-02-16 09:55:00,46.21,46.25,46.19,46.2,7326.0,33.6283,33.6574,33.6137,33.621,7326.0
2017-02-16 10:00:00,46.19,46.21,46.11,46.13,11187.0,33.6137,33.6283,33.5555,33.57,11187.0
2017-02-16 10:05:00,46.13,46.19,46.1,46.17,12594.0,33.57,33.6137,33.5482,33.5991,12594.0
2017-02-16 10:10:00,46.19,46.2,46.12,46.13,5400.0,33.6137,33.621,33.5628,33.57,5400.0
2017-02-16 10:15:00,46.13,46.15,46.05,46.08,9595.5,33.57,33.5846,33.5118,33.5337,9595.5
2017-02-16 10:20:00,46.08,46.15,46.07,46.13,11760.0,33.5337,33.5846,33.5264,33.57,11760.0
2017-02-16 10:25:00,46.13,46.17,46.1,46.11,12684.0,33.57,33.5991,33.5482,33.5555,12684.0
2017-02-16 10:30:00,46.11,46.24,46.1,46.22,10501.5,33.5555,33.6501,33.5482,33.6355,10501.5
2017-02-16 10:35:00,46.22,46.25,46.2,46.25,10302.0,33.6355,33.6574,33.621,33.6574,10302.0
2017-02-16 10:40:00,46.27,46.29,46.25,46.28,13201.5,33.6719,33.6865,33.6574,33.6792,13201.5
2017-02-16 10:45:00,46.26,46.26,46.19,46.19,11701.5,33.6646,33.6646,33.6137,33.6137,11701.5
2017-02-16 10:50:00,46.19,46.19,45.99,45.99,28233.0,33.6137,33.6137,33.4682,33.4682,28233.0
2017-02-16 10:55:00,45.99,46.05,45.97,46.05,22092.0,33.4682,33.5118,33.4536,33.5118,22092.0
2017-02-16 11:00:00,46.05,46.07,46.01,46.05,16215.0,33.5118,33.5264,33.4827,33.5118,16215.0
2017-02-16 11:05:00,46.07,46.09,45.94,45.98,19650.0,33.5264,33.5409,33.4318,33.4609,19650.0
2017-02-16 11:10:00,45.99,45.99,45.87,45.91,46776.0,33.4682,33.4682,33.3808,33.4099,46776.0
2017-02-16 11:15:00,45.91,45.98,45.91,45.94,16014.0,33.4099,33.4609,33.4099,33.4318,16014.0
2017-02-16 11:20:00,45.94,45.95,45.89,45.9,23701.5,33.4318,33.439,33.3954,33.4027,23701.5
2017-02-16 11:25:00,45.91,45.95,45.9,45.94,9226.5,33.4099,33.439,33.4027,33.4318,9226.5
2017-02-16 11:30:00,45.94,46.0,45.94,45.99,13006.5,33.4318,33.4754,33.4318,33.4682,13006.5
2017-02-16 11:35:00,46.0,46.02,45.89,45.91,16323.0,33.4754,33.49,33.3954,33.4099,16323.0
2017-02-16 11:40:00,45.91,45.93,45.89,45.93,14257.5,33.4099,33.4245,33.3954,33.4245,14257.5
2017-02-16 11:45:00,45.91,45.92,45.89,45.91,6552.0,33.4099,33.4172,33.3954,33.4099,6552.0
2017-02-16 11:50:00,45.91,45.94,45.9,45.93,12345.0,33.4099,33.4318,33.4027,33.4245,12345.0
2017-02-16 11:55:00,45.92,45.92,45.89,45.91,9750.0,33.4172,33.4172,33.3954,33.4099,9750.0
2017-02-16 12:00:00,45.93,45.94,45.87,45.88,8955.0,33.4245,33.4318,33.3808,33.3881,8955.0
2017-02-16 12:05:00,45.88,45.88,45.8,45.81,16467.0,33.3881,33.3881,33.3299,33.3372,16467.0
2017-02-16 12:10:00,45.81,45.83,45.77,45.79,22875.0,33.3372,33.3517,33.3081,33.3226,22875.0
2017-02-16 12:15:00,45.8,45.81,45.79,45.8,11671.5,33.3299,33.3372,33.3226,33.3299,11671.5
2017-02-16 12:20:00,45.81,45.83,45.75,45.77,14194.5,33.3372,33.3517,33.2935,33.3081,14194.5
2017-02-16 12:25:00,45.77,45.79,45.74,45.79,22224.0,33.3081,33.3226,33.2862,33.3226,22224.0
2017-02-16 12:30:00,45.79,45.8,45.78,45.79,7666.5,33.3226,33.3299,33.3153,33.3226,7666.5
2017-02-16 12:35:00,45.8,45.87,45.79,45.84,8764.5,33.3299,33.3808,33.3226,33.359,8764.5
2017-02-16 12:40:00,45.83,45.87,45.83,45.87,10437.0,33.3517,33.3808,33.3517,33.3808,10437.0
2017-02-16 12:45:00,45.88,45.89,45.85,45.85,5580.0,33.3881,33.3954,33.3663,33.3663,5580.0
2017-02-16 12:50:00,45.85,45.88,45.84,45.85,4242.0,33.3663,33.3881,33.359,33.3663,4242.0
2017-02-16 12:55:00,45.85,45.85,45.79,45.81,8043.0,33.3663,33.3663,33.3226,33.3372,8043.0
2017-02-16 13:00:00,45.8,45.81,45.75,45.77,11560.5,33.3299,33.3372,33.2935,33.3081,11560.5
2017-02-16 13:05:00,45.77,45.81,45.77,45.81,10986.0,33.3081,33.3372,33.3081,33.3372,10986.0
2017-02-16 13:10:00,45.81,45.81,45.74,45.77,21252.0,33.3372,33.3372,33.2862,33.3081,21252.0
2017-02-16 13:15:00,45.77,45.79,45.77,45.78,11623.5,33.3081,33.3226,33.3081,33.3153,11623.5
2017-02-16 13:20:00,45.78,45.78,45.74,45.74,14949.0,33.3153,33.3153,33.2862,33.2862,14949.0
2017-02-16 13:25:00,45.76,45.76,45.69,45.72,19146.0,33.3008,33.3008,33.2498,33.2717,19146.0
2017-02-16 13:30:00,45.73,45.74,45.67,45.7,24886.5,33.2789,33.2862,33.2353,33.2571,24886.5
2017-02-16 13:35:00,45.7,45.76,45.69,45.75,20458.5,33.2571,33.3008,33.2498,33.2935,20458.5
2017-02-16 13:40:00,45.75,45.75,45.68,45.68,11131.5,33.2935,33.2935,33.2426,33.2426,11131.5
2017-02-16 13:45:00,45.69,45.71,45.68,45.69,15777.0,33.2498,33.2644,33.2426,33.2498,15777.0
2017-02-16 13:50:00,45.71,45.71,45.67,45.67,15949.5,33.2644,33.2644,33.2353,33.2353,15949.5
2017-02-16 13:55:00,45.68,45.73,45.67,45.73,12435.0,33.2426,33.2789,33.2353,33.2789,12435.0
2017-02-16 14:00:00,45.73,45.74,45.71,45.71,21337.5,33.2789,33.2862,33.2644,33.2644,21337.5
2017-02-16 14:05:00,45.71,45.75,45.68,45.72,9568.5,33.2644,33.2935,33.2426,33.2717,9568.5
2017-02-16 14:10:00,45.73,45.75,45.71,45.75,13780.5,33.2789,33.2935,33.2644,33.2935,13780.5
2017-02-16 14:15:00,45.74,45.75,45.67,45.68,30858.0,33.2862,33.2935,33.2353,33.2426,30858.0
2017-02-16 14:20:00,45.68,45.71,45.66,45.69,14460.0,33.2426,33.2644,33.228,33.2498,14460.0
2017-02-16 14:25:00,45.7,45.71,45.67,45.7,16462.5,33.2571,33.2644,33.2353,33.2571,16462.5
2017-02-16 14:30:00,45.71,45.75,45.71,45.73,33795.0,33.2644,33.2935,33.2644,33.2789,33795.0
2017-02-16 14:35:00,45.73,45.73,45.67,45.68,16314.0,33.2789,33.2789,33.2353,33.2426,16314.0
2017-02-16 14:40:00,45.67,45.71,45.66,45.66,31480.5,33.2353,33.2644,33.228,33.228,31480.5
2017-02-16 14:45:00,45.67,45.69,45.65,45.66,18570.0,33.2353,33.2498,33.2207,33.228,18570.0
2017-02-16 14:50:00,45.65,45.67,45.65,45.67,23053.5,33.2207,33.2353,33.2207,33.2353,23053.5
2017-02-16 14:55:00,45.67,45.69,45.66,45.68,17308.5,33.2353,33.2498,33.228,33.2426,17308.5
2017-02-16 15:00:00,45.68,45.71,45.67,45.71,26452.5,33.2426,33.2644,33.2353,33.2644,26452.5
2017-02-16 15:05:00,45.71,45.71,45.67,45.67,20725.5,33.2644,33.2644,33.2353,33.2353,20725.5
2017-02-16 15:10:00,45.67,45.69,45.67,45.69,24888.0,33.2353,33.2498,33.2353,33.2498,24888.0
2017-02-16 15:15:00,45.68,45.69,45.64,45.64,30951.0,33.2426,33.2498,33.2135,33.2135,30951.0
2017-02-16 15:20:00,45.65,45.71,45.64,45.68,35953.5,33.2207,33.2644,33.2135,33.2426,35953.5
2017-02-16 15:25:00,45.67,45.68,45.63,45.63,43348.5,33.2353,33.2426,33.2062,33.2062,43348.5
2017-02-16 15:30:00,45.64,45.73,45.64,45.71,56725.5,33.2135,33.2789,33.2135,33.2644,56725.5
2017-02-16 15:35:00,45.71,45.73,45.67,45.67,68233.5,33.2644,33.2789,33.2353,33.2353,68233.5
2017-02-16 15:40:00,45.67,45.71,45.67,45.71,49203.0,33.2353,33.2644,33.2353,33.2644,49203.0
2017-02-16 15:45:00,45.7,45.71,45.69,45.71,51306.0,33.2571,33.2644,33.2498,33.2644,51306.0
2017-02-16 15:50:00,45.71,45.77,45.71,45.77,100870.5,33.2644,33.3081,33.2644,33.3081,100870.5
2017-02-16 15:55:00,45.77,45.83,45.76,45.81,173844.0,33.3081,33.3517,33.3008,33.3372,173844.0
2017-02-17 09:30:00,45.67,45.82,45.53,45.55,197205.0,33.2353,33.3444,33.1334,33.148,197205.0
2017-02-17 09:35:00,45.55,45.6,45.29,45.29,19408.5,33.148,33.1843,32.9587,32.9587,19408.5
2017-02-17 09:40:00,45.25,45.36,45.1,45.21,62889.0,32.9296,33.0097,32.8205,32.9005,62889.0
2017-02-17 09:45:00,45.19,45.43,45.18,45.43,21033.0,32.886,33.0606,32.8787,33.0606,21033.0
2017-02-17 09:50:00,45.47,45.49,45.37,45.44,32013.0,33.0897,33.1043,33.017,33.0679,32013.0
2017-02-17 09:55:00,45.47,45.49,45.41,45.43,7950.0,33.0897,33.1043,33.0461,33.0606,7950.0
2017-02-17 10:00:00,45.4,45.5,45.37,45.49,62880.0,33.0388,33.1116,33.017,33.1043,62880.0
2017-02-17 10:05:00,45.47,45.51,45.44,45.5,19357.5,33.0897,33.1188,33.0679,33.1116,19357.5
2017-02-17 10:10:00,45.49,45.59,45.48,45.55,19869.0,33.1043,33.1771,33.097,33.148,19869.0
2017-02-17 10:15:00,45.54,45.64,45.51,45.57,13966.5,33.1407,33.2135,33.1188,33.1625,13966.5
2017-02-17 10:20:00,45.55,45.66,45.55,45.63,17925.0,33.148,33.228,33.148,33.2062,17925.0
2017-02-17 10:25:00,45.62,45.65,45.57,45.65,18873.0,33.1989,33.2207,33.1625,33.2207,18873.0
2017-02-17 10:30:00,45.65,45.65,45.6,45.62,18589.5,33.2207,33.2207,33.1843,33.1989,18589.5
2017-02-17 10:35:00,45.63,45.67,45.52,45.53,16050.0,33.2062,33.2353,33.1261,33.1334,16050.0
2017-02-17 10:40:00,45.55,45.57,45.52,45.57,14280.0,33.148,33.1625,33.1261,33.1625,14280.0
2017-02-17 10:45:00,45.55,45.59,45.53,45.58,10731.0,33.148,33.1771,33.1334,33.1698,10731.0
2017-02-17 10:50:00,45.58,45.65,45.57,45.63,11850.0,33.1698,33.2207,33.1625,33.2062,11850.0
2017-02-17 10:55:00,45.62,45.66,45.57,45.57,13233.0,33.1989,33.228,33.1625,33.1625,13233.0
2017-02-17 11:00:00,45.57,45.63,45.57,45.61,11791.5,33.1625,33.2062,33.1625,33.1916,11791.5
2017-02-17 11:05:00,45.61,45.61,45.51,45.57,8767.5,33.1916,33.1916,33.1188,33.1625,8767.5
2017-02-17 11:10:00,45.55,45.65,45.55,45.58,12952.5,33.148,33.2207,33.148,33.1698,12952.5
2017-02-17 11:15:00,45.58,45.58,45.49,45.49,15768.0,33.1698,33.1698,33.1043,33.1043,15768.0
2017-02-17 11:20:00,45.5,45.52,45.45,45.49,11850.0,33.1116,33.1261,33.0752,33.1043,11850.0
2017-02-17 11:25:00,45.49,45.53,45.45,45.49,10483.5,33.1043,33.1334,33.0752,33.1043,10483.5
2017-02-17 11:30:00,45.47,45.49,45.45,45.49,13666.5,33.0897,33.1043,33.0752,33.1043,13666.5
2017-02-17 11:35:00,45.47,45.5,45.44,45.48,7062.0,33.0897,33.1116,33.0679,33.097,7062.0
2017-02-17 11:40:00,45.47,45.51,45.47,45.51,12430.5,33.0897,33.1188,33.0897,33.1188,12430.5
2017-02-17 11:45:00,45.51,45.55,45.5,45.51,12300.0,33.1188,33.148,33.1116,33.1188,12300.0
2017-02-17 11:50:00,45.51,45.57,45.49,45.56,8776.5,33.1188,33.1625,33.1043,33.1552,8776.5
2017-02-17 11:55:00,45.55,45.6,45.55,45.58,8059.5,33.148,33.1843,33.148,33.1698,8059.5
2017-02-17 12:00:00,45.58,45.63,45.56,45.62,9750.0,33.1698,33.2062,33.1552,33.1989,9750.0
2017-02-17 12:05:00,45.62,45.63,45.6,45.63,7117.5,33.1989,33.2062,33.1843,33.2062,7117.5
2017-02-17 12:10:00,45.63,45.64,45.6,45.63,6027.0,33.2062,33.2135,33.1843,33.2062,6027.0
2017-02-17 12:15:00,45.61,45.63,45.61,45.62,6600.0,33.1916,33.2062,33.1916,33.1989,6600.0
2017-02-17 12:20:00,45.62,45.65,45.61,45.63,10351.5,33.1989,33.2207,33.1916,33.2062,10351.5
2017-02-17 12:25:00,45.63,45.66,45.63,45.65,3150.0,33.2062,33.228,33.2062,33.2207,3150.0
2017-02-17 12:30:00,45.63,45.67,45.62,45.67,12928.5,33.2062,33.2353,33.1989,33.2353,12928.5
2017-02-17 12:35:00,45.67,45.73,45.67,45.73,15526.5,33.2353,33.2789,33.2353,33.2789,15526.5
2017-02-17 12:40:00,45.73,45.77,45.73,45.75,18111.0,33.2789,33.3081,33.2789,33.2935,18111.0
2017-02-17 12:45:00,45.73,45.73,45.66,45.66,9075.0,33.2789,33.2789,33.228,33.228,9075.0
2017-02-17 12:50:00,45.67,45.67,45.64,45.65,8754.0,33.2353,33.2353,33.2135,33.2207,8754.0
2017-02-17 12:55:00,45.65,45.69,45.65,45.69,4299.0,33.2207,33.2498,33.2207,33.2498,4299.0
2017-02-17 13:00:00,45.69,45.69,45.64,45.66,12297.0,33.2498,33.2498,33.2135,33.228,12297.0
2017-02-17 13:05:00,45.67,45.69,45.64,45.67,7185.0,33.2353,33.2498,33.2135,33.2353,7185.0
2017-02-17 13:10:00,45.67,45.7,45.65,45.7,21466.5,33.2353,33.2571,33.2207,33.2571,21466.5
2017-02-17 13:15:00,45.69,45.71,45.67,45.7,3750.0,33.2498,33.2644,33.2353,33.2571,3750.0
2017-02-17 13:20:00,45.7,45.72,45.69,45.71,4912.5,33.2571,33.2717,33.2498,33.2644,4912.5
2017-02-17 13:25:00,45.71,45.75,45.7,45.75,8908.5,33.2644,33.2935,33.2571,33.2935,8908.5
2017-02-17 13:30:00,45.75,45.75,45.72,45.75,5148.0,33.2935,33.2935,33.2717,33.2935,5148.0
2017-02-17 13:35:00,45.75,45.75,45.73,45.74,24340.5,33.2935,33.2935,33.2789,33.2862,24340.5
2017-02-17 13:40:00,45.73,45.73,45.69,45.71,18301.5,33.2789,33.2789,33.2498,33.2644,18301.5
2017-02-17 13:45:00,45.71,45.73,45.69,45.7,3577.5,33.2644,33.2789,33.2498,33.2571,3577.5
2017-02-17 13:50:00,45.68,45.69,45.63,45.68,8923.5,33.2426,33.2498,33.2062,33.2426,8923.5
2017-02-17 13:55:00,45.69,45.71,45.69,45.69,5250.0,33.2498,33.2644,33.2498,33.2498,5250.0
2017-02-17 14:00:00,45.7,45.73,45.68,45.7,4647.0,33.2571,33.2789,33.2426,33.2571,4647.0
2017-02-17 14:05:00,45.69,45.7,45.66,45.67,10467.0,33.2498,33.2571,33.228,33.2353,10467.0
2017-02-17 14:10:00,45.68,45.71,45.66,45.71,9570.0,33.2426,33.2644,33.228,33.2644,9570.0
2017-02-17 14:15:00,45.71,45.71,45.68,45.7,4800.0,33.2644,33.2644,33.2426,33.2571,4800.0
2017-02-17 14:20:00,45.71,45.75,45.69,45.71,13981.5,33.2644,33.2935,33.2498,33.2644,13981.5
2017-02-17 14:25:00,45.71,45.73,45.7,45.7,5100.0,33.2644,33.2789,33.2571,33.2571,5100.0
2017-02-17 14:30:00,45.7,45.75,45.7,45.75,5674.5,33.2571,33.2935,33.2571,33.2935,5674.5
2017-02-17 14:35:00,45.74,45.77,45.73,45.77,23221.5,33.2862,33.3081,33.2789,33.3081,23221.5
2017-02-17 14:40:00,45.78,45.79,45.77,45.77,9285.0,33.3153,33.3226,33.3081,33.3081,9285.0
2017-02-17 14:45:00,45.77,45.8,45.77,45.8,8043.0,33.3081,33.3299,33.3081,33.3299,8043.0
2017-02-17 14:50:00,45.8,45.81,45.77,45.77,11043.0,33.3299,33.3372,33.3081,33.3081,11043.0
2017-02-17 14:55:00,45.77,45.78,45.76,45.76,9231.0,33.3081,33.3153,33.3008,33.3008,9231.0
2017-02-17 15:00:00,45.76,45.78,45.76,45.77,10227.0,33.3008,33.3153,33.3008,33.3081,10227.0
2017-02-17 15:05:00,45.77,45.77,45.76,45.76,8100.0,33.3081,33.3081,33.3008,33.3008,8100.0
2017-02-17 15:10:00,45.75,45.75,45.74,45.75,17575.5,33.2935,33.2935,33.2862,33.2935,17575.5
2017-02-17 15:15:00,45.75,45.77,45.74,45.76,13356.0,33.2935,33.3081,33.2862,33.3008,13356.0
2017-02-17 15:20:00,45.75,45.77,45.72,45.73,23349.0,33.2935,33.3081,33.2717,33.2789,23349.0
2017-02-17 15:25:00,45.73,45.75,45.71,45.74,16716.0,33.2789,33.2935,33.2644,33.2862,16716.0
2017-02-17 15:30:00,45.74,45.8,45.74,45.8,34762.5,33.2862,33.3299,33.2862,33.3299,34762.5
2017-02-17 15:35:00,45.8,45.83,45.78,45.78,26493.0,33.3299,33.3517,33.3153,33.3153,26493.0
2017-02-17 15:40:00,45.78,45.82,45.78,45.81,20050.5,33.3153,33.3444,33.3153,33.3372,20050.5
2017-02-17 15:45:00,45.81,45.87,45.78,45.79,38272.5,33.3372,33.3808,33.3153,33.3226,38272.5
2017-02-17 15:50:00,45.79,45.87,45.79,45.87,69463.5,33.3226,33.3808,33.3226,33.3808,69463.5
2017-02-17 15:55:00,45.87,45.92,45.85,45.89,192948.0,33.3808,33.4172,33.3663,33.3954,192948.0
2017-02-21 09:30:00,45.95,46.01,45.66,45.86,30771.0,33.439,33.4827,33.228,33.3736,30771.0
2017-02-21 09:35:00,45.94,46.03,45.83,45.88,19350.0,33.4318,33.4973,33.3517,33.3881,19350.0
2017-02-21 09:40:00,45.95,46.02,45.95,45.96,5811.0,33.439,33.49,33.439,33.4463,5811.0
2017-02-21 09:45:00,45.96,46.03,45.95,45.99,6495.0,33.4463,33.4973,33.439,33.4682,6495.0
2017-02-21 09:50:00,46.0,46.03,45.98,46.02,8023.5,33.4754,33.4973,33.4609,33.49,8023.5
2017-02-21 09:55:00,46.03,46.12,46.0,46.03,11998.5,33.4973,33.5628,33.4754,33.4973,11998.5
2017-02-21 10:00:00,46.0,46.05,46.0,46.0,10966.5,33.4754,33.5118,33.4754,33.4754,10966.5
2017-02-21 10:05:00,46.01,46.03,45.95,46.0,21010.5,33.4827,33.4973,33.439,33.4754,21010.5
2017-02-21 10:10:00,46.0,46.02,45.99,46.0,15183.0,33.4754,33.49,33.4682,33.4754,15183.0
2017-02-21 10:15:00,46.0,46.01,45.89,45.89,27963.0,33.4754,33.4827,33.3954,33.3954,27963.0
2017-02-21 10:20:00,45.9,45.92,45.83,45.83,14563.5,33.4027,33.4172,33.3517,33.3517,14563.5
2017-02-21 10:25:00,45.84,45.86,45.79,45.82,17908.5,33.359,33.3736,33.3226,33.3444,17908.5
2017-02-21 10:30:00,45.83,45.83,45.75,45.77,16245.0,33.3517,33.3517,33.2935,33.3081,16245.0
2017-02-21 10:35:00,45.77,45.86,45.76,45.83,31380.0,33.3081,33.3736,33.3008,33.3517,31380.0
2017-02-21 10:40:00,45.83,45.87,45.78,45.85,30480.0,33.3517,33.3808,33.3153,33.3663,30480.0
2017-02-21 10:45:00,45.86,45.86,45.79,45.79,13543.5,33.3736,33.3736,33.3226,33.3226,13543.5
2017-02-21 10:50:00,45.77,45.81,45.77,45.79,7678.5,33.3081,33.3372,33.3081,33.3226,7678.5
2017-02-21 10:55:00,45.79,45.82,45.77,45.81,17292.0,33.3226,33.3444,33.3081,33.3372,17292.0
2017-02-21 11:00:00,45.82,45.88,45.82,45.85,27205.5,33.3444,33.3881,33.3444,33.3663,27205.5
2017-02-21 11:05:00,45.85,45.88,45.84,45.85,18981.0,33.3663,33.3881,33.359,33.3663,18981.0
2017-02-21 11:10:00,45.87,45.9,45.86,45.89,14497.5,33.3808,33.4027,33.3736,33.3954,14497.5
2017-02-21 11:15:00,45.89,45.91,45.86,45.89,13843.5,33.3954,33.4099,33.3736,33.3954,13843.5
2017-02-21 11:20:00,45.89,45.89,45.78,45.78,17713.5,33.3954,33.3954,33.3153,33.3153,17713.5
2017-02-21 11:25:00,45.77,45.79,45.73,45.73,11250.0,33.3081,33.3226,33.2789,33.2789,11250.0
2017-02-21 11:30:00,45.74,45.75,45.69,45.73,17706.0,33.2862,33.2935,33.2498,33.2789,17706.0
2017-02-21 11:35:00,45.73,45.73,45.65,45.68,20698.5,33.2789,33.2789,33.2207,33.2426,20698.5
2017-02-21 11:40:00,45.69,45.75,45.69,45.73,13186.5,33.2498,33.2935,33.2498,33.2789,13186.5
2017-02-21 11:45:00,45.72,45.72,45.64,45.64,12637.5,33.2717,33.2717,33.2135,33.2135,12637.5
2017-02-21 11:50:00,45.65,45.76,45.63,45.76,41977.5,33.2207,33.3008,33.2062,33.3008,41977.5
2017-02-21 11:55:00,45.76,45.77,45.66,45.67,28672.5,33.3008,33.3081,33.228,33.2353,28672.5
2017-02-21 12:00:00,45.68,45.75,45.68,45.73,12243.0,33.2426,33.2935,33.2426,33.2789,12243.0
2017-02-21 12:05:00,45.73,45.74,45.67,45.69,11100.0,33.2789,33.2862,33.2353,33.2498,11100.0
2017-02-21 12:10:00,45.68,45.71,45.67,45.67,11050.5,33.2426,33.2644,33.2353,33.2353,11050.5
2017-02-21 12:15:00,45.68,45.69,45.66,45.67,15528.0,33.2426,33.2498,33.228,33.2353,15528.0
2017-02-21 12:20:00,45.67,45.68,45.63,45.63,14286.0,33.2353,33.2426,33.2062,33.2062,14286.0
2017-02-21 12:25:00,45.64,45.69,45.63,45.67,12781.5,33.2135,33.2498,33.2062,33.2353,12781.5
2017-02-21 12:30:00,45.67,45.68,45.66,45.68,13917.0,33.2353,33.2426,33.228,33.2426,13917.0
2017-02-21 12:35:00,45.68,45.71,45.67,45.67,11257.5,33.2426,33.2644,33.2353,33.2353,11257.5
2017-02-21 12:40:00,45.67,45.67,45.61,45.62,15297.0,33.2353,33.2353,33.1916,33.1989,15297.0
2017-02-21 12:45:00,45.63,45.66,45.63,45.65,13471.5,33.2062,33.228,33.2062,33.2207,13471.5
2017-02-21 12:50:00,45.65,45.67,45.63,45.63,9247.5,33.2207,33.2353,33.2062,33.2062,9247.5
2017-02-21 12:55:00,45.63,45.64,45.59,45.64,14512.5,33.2062,33.2135,33.1771,33.2135,14512.5
2017-02-21 13:00:00,45.63,45.65,45.62,45.64,31126.5,33.2062,33.2207,33.1989,33.2135,31126.5
2017-02-21 13:05:00,45.63,45.63,45.6,45.6,11871.0,33.2062,33.2062,33.1843,33.1843,11871.0
2017-02-21 13:10:00,45.61,45.65,45.61,45.65,9459.0,33.1916,33.2207,33.1916,33.2207,9459.0
2017-02-21 13:15:00,45.65,45.72,45.64,45.72,8595.0,33.2207,33.2717,33.2135,33.2717,8595.0
2017-02-21 13:20:00,45.73,45.73,45.67,45.67,12196.5,33.2789,33.2789,33.2353,33.2353,12196.5
2017-02-21 13:25:00,45.68,45.72,45.67,45.71,16293.0,33.2426,33.2717,33.2353,33.2644,16293.0
2017-02-21 13:30:00,45.7,45.7,45.66,45.67,7950.0,33.2571,33.2571,33.228,33.2353,7950.0
2017-02-21 13:35:00,45.66,45.69,45.66,45.67,17212.5,33.228,33.2498,33.228,33.2353,17212.5
2017-02-21 13:40:00,45.66,45.69,45.65,45.69,18615.0,33.228,33.2498,33.2207,33.2498,18615.0
2017-02-21 13:45:00,45.67,45.74,45.67,45.73,24168.0,33.2353,33.2862,33.2353,33.2789,24168.0
2017-02-21 13:50:00,45.74,45.75,45.71,45.72,19107.0,33.2862,33.2935,33.2644,33.2717,19107.0
2017-02-21 13:55:00,45.73,45.76,45.7,45.76,19248.0,33.2789,33.3008,33.2571,33.3008,19248.0
2017-02-21 14:00:00,45.75,45.77,45.73,45.77,23352.0,33.2935,33.3081,33.2789,33.3081,23352.0
2017-02-21 14:05:00,45.77,45.8,45.77,45.77,10260.0,33.3081,33.3299,33.3081,33.3081,10260.0
2017-02-21 14:10:00,45.77,45.79,45.75,45.79,14506.5,33.3081,33.3226,33.2935,33.3226,14506.5
2017-02-21 14:15:00,45.79,45.79,45.75,45.77,11476.5,33.3226,33.3226,33.2935,33.3081,11476.5
2017-02-21 14:20:00,45.77,45.83,45.77,45.81,17740.5,33.3081,33.3517,33.3081,33.3372,17740.5
2017-02-21 14:25:00,45.8,45.8,45.77,45.79,14950.5,33.3299,33.3299,33.3081,33.3226,14950.5
2017-02-21 14:30:00,45.79,45.79,45.76,45.77,49092.0,33.3226,33.3226,33.3008,33.3081,49092.0
2017-02-21 14:35:00,45.77,45.79,45.77,45.77,18282.0,33.3081,33.3226,33.3081,33.3081,18282.0
2017-02-21 14:40:00,45.77,45.77,45.75,45.76,17422.5,33.3081,33.3081,33.2935,33.3008,17422.5
2017-02-21 14:45:00,45.75,45.81,45.75,45.81,26707.5,33.2935,33.3372,33.2935,33.3372,26707.5
2017-02-21 14:50:00,45.81,45.81,45.77,45.78,15000.0,33.3372,33.3372,33.3081,33.3153,15000.0
2017-02-21 14:55:00,45.78,45.79,45.73,45.73,18079.5,33.3153,33.3226,33.2789,33.2789,18079.5
2017-02-21 15:00:00,45.73,45.77,45.72,45.77,27739.5,33.2789,33.3081,33.2717,33.3081,27739.5
2017-02-21 15:05:00,45.77,45.79,45.76,45.77,24468.0,33.3081,33.3226,33.3008,33.3081,24468.0
2017-02-21 15:10:00,45.77,45.78,45.75,45.78,26982.0,33.3081,33.3153,33.2935,33.3153,26982.0
2017-02-21 15:15:00,45.77,45.79,45.75,45.78,30978.0,33.3081,33.3226,33.2935,33.3153,30978.0
2017-02-21 15:20:00,45.78,45.84,45.77,45.83,28936.5,33.3153,33.359,33.3081,33.3517,28936.5
2017-02-21 15:25:00,45.84,45.84,45.79,45.79,23598.0,33.359,33.359,33.3226,33.3226,23598.0
2017-02-21 15:30:00,45.79,45.81,45.77,45.78,51325.5,33.3226,33.3372,33.3081,33.3153,51325.5
2017-02-21 15:35:00,45.78,45.8,45.77,45.79,34531.5,33.3153,33.3299,33.3081,33.3226,34531.5
2017-02-21 15:40:00,45.79,45.85,45.77,45.78,64099.5,33.3226,33.3663,33.3081,33.3153,64099.5
2017-02-21 15:45:00,45.78,45.8,45.78,45.79,68842.5,33.3153,33.3299,33.3153,33.3226,68842.5
2017-02-21 15:50:00,45.81,45.85,45.79,45.85,101166.0,33.3372,33.3663,33.3226,33.3663,101166.0
2017-02-21 15:55:00,45.85,45.87,45.83,45.85,241005.0,33.3663,33.3808,33.3517,33.3663,241005.0
2017-02-22 09:30:00,45.6,45.67,45.39,45.66,37240.5,33.1843,33.2353,33.0315,33.228,37240.5
2017-02-22 09:35:00,45.68,45.69,45.47,45.52,14716.5,33.2426,33.2498,33.0897,33.1261,14716.5
2017-02-22 09:40:00,45.52,45.58,45.44,45.46,11080.5,33.1261,33.1698,33.0679,33.0825,11080.5
2017-02-22 09:45:00,45.42,45.57,45.4,45.54,13167.0,33.0534,33.1625,33.0388,33.1407,13167.0
2017-02-22 09:50:00,45.51,45.58,45.49,45.57,20130.0,33.1188,33.1698,33.1043,33.1625,20130.0
2017-02-22 09:55:00,45.55,45.56,45.43,45.44,13018.5,33.148,33.1552,33.0606,33.0679,13018.5
2017-02-22 10:00:00,45.45,45.53,45.45,45.49,10161.0,33.0752,33.1334,33.0752,33.1043,10161.0
2017-02-22 10:05:00,45.47,45.49,45.39,45.43,23607.0,33.0897,33.1043,33.0315,33.0606,23607.0
2017-02-22 10:10:00,45.45,45.49,45.44,45.48,12768.0,33.0752,33.1043,33.0679,33.097,12768.0
2017-02-22 10:15:00,45.48,45.51,45.46,45.47,9931.5,33.097,33.1188,33.0825,33.0897,9931.5
2017-02-22 10:20:00,45.47,45.47,45.41,45.45,12753.0,33.0897,33.0897,33.0461,33.0752,12753.0
2017-02-22 10:25:00,45.43,45.48,45.43,45.45,11268.0,33.0606,33.097,33.0606,33.0752,11268.0
2017-02-22 10:30:00,45.47,45.49,45.45,45.47,10245.0,33.0897,33.1043,33.0752,33.0897,10245.0
2017-02-22 10:35:00,45.48,45.51,45.46,45.51,14929.5,33.097,33.1188,33.0825,33.1188,14929.5
2017-02-22 10:40:00,45.52,45.52,45.45,45.49,7701.0,33.1261,33.1261,33.0752,33.1043,7701.0
2017-02-22 10:45:00,45.5,45.5,45.43,45.43,7965.0,33.1116,33.1116,33.0606,33.0606,7965.0
2017-02-22 10:50:00,45.44,45.47,45.42,45.44,44850.0,33.0679,33.0897,33.0534,33.0679,44850.0
2017-02-22 10:55:00,45.43,45.46,45.37,45.37,15879.0,33.0606,33.0825,33.017,33.017,15879.0
2017-02-22 11:00:00,45.37,45.41,45.36,45.36,21841.5,33.017,33.0461,33.0097,33.0097,21841.5
2017-02-22 11:05:00,45.37,45.39,45.35,45.35,11707.5,33.017,33.0315,33.0024,33.0024,11707.5
2017-02-22 11:10:00,45.35,45.37,45.33,45.35,15186.0,33.0024,33.017,32.9879,33.0024,15186.0
2017-02-22 11:15:00,45.35,45.36,45.28,45.28,15486.0,33.0024,33.0097,32.9515,32.9515,15486.0
2017-02-22 11:20:00,45.29,45.3,45.26,45.27,22342.5,32.9587,32.966,32.9369,32.9442,22342.5
2017-02-22 11:25:00,45.27,45.27,45.23,45.24,12858.0,32.9442,32.9442,32.9151,32.9224,12858.0
2017-02-22 11:30:00,45.23,45.24,45.19,45.23,17503.5,32.9151,32.9224,32.886,32.9151,17503.5
2017-02-22 11:35:00,45.21,45.22,45.15,45.15,22456.5,32.9005,32.9078,32.8569,32.8569,22456.5
2017-02-22 11:40:00,45.16,45.17,45.14,45.15,15349.5,32.8641,32.8714,32.8496,32.8569,15349.5
2017-02-22 11:45:00,45.15,45.26,45.15,45.26,13822.5,32.8569,32.9369,32.8569,32.9369,13822.5
2017-02-22 11:50:00,45.28,45.28,45.21,45.26,41035.5,32.9515,32.9515,32.9005,32.9369,41035.5
2017-02-22 11:55:00,45.25,45.31,45.23,45.29,20958.0,32.9296,32.9733,32.9151,32.9587,20958.0
2017-02-22 12:00:00,45.27,45.3,45.26,45.27,33118.5,32.9442,32.966,32.9369,32.9442,33118.5
2017-02-22 12:05:00,45.27,45.33,45.27,45.33,16252.5,32.9442,32.9879,32.9442,32.9879,16252.5
2017-02-22 12:10:00,45.32,45.34,45.29,45.34,28390.5,32.9806,32.9951,32.9587,32.9951,28390.5
2017-02-22 12:15:00,45.33,45.35,45.32,45.34,10290.0,32.9879,33.0024,32.9806,32.9951,10290.0
2017-02-22 12:20:00,45.35,45.35,45.34,45.35,7332.0,33.0024,33.0024,32.9951,33.0024,7332.0
2017-02-22 12:25:00,45.35,45.36,45.35,45.36,10002.0,33.0024,33.0097,33.0024,33.0097,10002.0
2017-02-22 12:30:00,45.36,45.41,45.36,45.39,12717.0,33.0097,33.0461,33.0097,33.0315,12717.0
2017-02-22 12:35:00,45.37,45.38,45.35,45.36,9616.5,33.017,33.0242,33.0024,33.0097,9616.5
2017-02-22 12:40:00,45.36,45.41,45.36,45.41,7897.5,33.0097,33.0461,33.0097,33.0461,7897.5
2017-02-22 12:45:00,45.4,45.43,45.4,45.42,9652.5,33.0388,33.0606,33.0388,33.0534,9652.5
2017-02-22 12:50:00,45.42,45.42,45.39,45.39,11553.0,33.0534,33.0534,33.0315,33.0315,11553.0
2017-02-22 12:55:00,45.39,45.41,45.39,45.4,7123.5,33.0315,33.0461,33.0315,33.0388,7123.5
2017-02-22 13:00:00,45.4,45.42,45.39,45.4,8550.0,33.0388,33.0534,33.0315,33.0388,8550.0
2017-02-22 13:05:00,45.4,45.46,45.4,45.45,10731.0,33.0388,33.0825,33.0388,33.0752,10731.0
2017-02-22 13:10:00,45.45,45.45,45.43,45.45,6450.0,33.0752,33.0752,33.0606,33.0752,6450.0
2017-02-22 13:15:00,45.44,45.44,45.42,45.43,7270.5,33.0679,33.0679,33.0534,33.0606,7270.5
2017-02-22 13:20:00,45.42,45.44,45.42,45.43,11692.5,33.0534,33.0679,33.0534,33.0606,11692.5
2017-02-22 13:25:00,45.43,45.43,45.42,45.43,6298.5,33.0606,33.0606,33.0534,33.0606,6298.5
2017-02-22 13:30:00,45.43,45.43,45.41,45.41,9649.5,33.0606,33.0606,33.0461,33.0461,9649.5
2017-02-22 13:35:00,45.41,45.41,45.36,45.37,19950.0,33.0461,33.0461,33.0097,33.017,19950.0
2017-02-22 13:40:00,45.36,45.36,45.31,45.31,20014.5,33.0097,33.0097,32.9733,32.9733,20014.5
2017-02-22 13:45:00,45.32,45.32,45.27,45.27,25867.5,32.9806,32.9806,32.9442,32.9442,25867.5
2017-02-22 13:50:00,45.28,45.28,45.24,45.24,29497.5,32.9515,32.9515,32.9224,32.9224,29497.5
2017-02-22 13:55:00,45.25,45.26,45.2,45.2,20791.5,32.9296,32.9369,32.8933,32.8933,20791.5
2017-02-22 14:00:00,45.21,45.33,45.21,45.31,20668.5,32.9005,32.9879,32.9005,32.9733,20668.5
2017-02-22 14:05:00,45.32,45.32,45.28,45.29,14967.0,32.9806,32.9806,32.9515,32.9587,14967.0
2017-02-22 14:10:00,45.28,45.3,45.22,45.29,9607.5,32.9515,32.966,32.9078,32.9587,9607.5
2017-02-22 14:15:00,45.29,45.33,45.29,45.33,15214.5,32.9587,32.9879,32.9587,32.9879,15214.5
2017-02-22 14:20:00,45.35,45.36,45.31,45.33,11785.5,33.0024,33.0097,32.9733,32.9879,11785.5
2017-02-22 14:25:00,45.33,45.33,45.29,45.29,9468.0,32.9879,32.9879,32.9587,32.9587,9468.0
2017-02-22 14:30:00,45.29,45.29,45.27,45.29,13654.5,32.9587,32.9587,32.9442,32.9587,13654.5
2017-02-22 14:35:00,45.29,45.31,45.27,45.3,23415.0,32.9587,32.9733,32.9442,32.966,23415.0
2017-02-22 14:40:00,45.29,45.31,45.28,45.29,9897.0,32.9587,32.9733,32.9515,32.9587,9897.0
2017-02-22 14:45:00,45.29,45.29,45.27,45.27,8545.5,32.9587,32.9587,32.9442,32.9442,8545.5
2017-02-22 14:50:00,45.27,45.32,45.25,45.32,23101.5,32.9442,32.9806,32.9296,32.9806,23101.5
2017-02-22 14:55:00,45.32,45.33,45.31,45.31,11112.0,32.9806,32.9879,32.9733,32.9733,11112.0
2017-02-22 15:00:00,45.31,45.33,45.3,45.32,13038.0,32.9733,32.9879,32.966,32.9806,13038.0
2017-02-22 15:05:00,45.33,45.35,45.33,45.34,12918.0,32.9879,33.0024,32.9879,32.9951,12918.0
2017-02-22 15:10:00,45.35,45.41,45.34,45.39,25132.5,33.0024,33.0461,32.9951,33.0315,25132.5
2017-02-22 15:15:00,45.39,45.39,45.34,45.34,23412.0,33.0315,33.0315,32.9951,32.9951,23412.0
2017-02-22 15:20:00,45.33,45.38,45.32,45.34,20386.5,32.9879,33.0242,32.9806,32.9951,20386.5
2017-02-22 15:25:00,45.34,45.37,45.33,45.37,21232.5,32.9951,33.017,32.9879,33.017,21232.5
2017-02-22 15:30:00,45.37,45.37,45.35,45.36,20943.0,33.017,33.017,33.0024,33.0097,20943.0
2017-02-22 15:35:00,45.36,45.36,45.33,45.33,24201.0,33.0097,33.0097,32.9879,32.9879,24201.0
2017-02-22 15:40:00,45.33,45.39,45.33,45.35,36240.0,32.9879,33.0315,32.9879,33.0024,36240.0
2017-02-22 15:45:00,45.35,45.37,45.33,45.35,51210.0,33.0024,33.017,32.9879,33.0024,51210.0
2017-02-22 15:50:00,45.35,45.41,45.35,45.41,60054.0,33.0024,33.0461,33.0024,33.0461,60054.0
2017-02-22 15:55:00,45.41,45.43,45.32,45.36,137272.5,33.0461,33.0606,32.9806,33.0097,137272.5
2017-02-23 09:30:00,45.47,45.66,45.36,45.57,52219.5,33.0897,33.228,33.0097,33.1625,52219.5
2017-02-23 09:35:00,45.56,45.59,45.47,45.53,18994.5,33.1552,33.1771,33.0897,33.1334,18994.5
2017-02-23 09:40:00,45.54,45.54,45.4,45.43,19300.5,33.1407,33.1407,33.0388,33.0606,19300.5
2017-02-23 09:45:00,45.43,45.47,45.33,45.37,13101.0,33.0606,33.0897,32.9879,33.017,13101.0
2017-02-23 09:50:00,45.37,45.42,45.37,45.41,11901.0,33.017,33.0534,33.017,33.0461,11901.0
2017-02-23 09:55:00,45.43,45.45,45.37,45.41,14433.0,33.0606,33.0752,33.017,33.0461,14433.0
2017-02-23 10:00:00,45.4,45.4,45.33,45.34,14160.0,33.0388,33.0388,32.9879,32.9951,14160.0
2017-02-23 10:05:00,45.34,45.37,45.27,45.27,13842.0,32.9951,33.017,32.9442,32.9442,13842.0
2017-02-23 10:10:00,45.27,45.27,45.16,45.16,11787.0,32.9442,32.9442,32.8641,32.8641,11787.0
2017-02-23 10:15:00,45.17,45.22,45.15,45.22,16233.0,32.8714,32.9078,32.8569,32.9078,16233.0
2017-02-23 10:20:00,45.21,45.23,45.15,45.15,27471.0,32.9005,32.9151,32.8569,32.8569,27471.0
2017-02-23 10:25:00,45.14,45.17,45.11,45.17,7906.5,32.8496,32.8714,32.8278,32.8714,7906.5
2017-02-23 10:30:00,45.15,45.24,45.13,45.22,6463.5,32.8569,32.9224,32.8423,32.9078,6463.5
2017-02-23 10:35:00,45.23,45.24,45.13,45.13,10050.0,32.9151,32.9224,32.8423,32.8423,10050.0
2017-02-23 10:40:00,45.13,45.17,45.11,45.15,8479.5,32.8423,32.8714,32.8278,32.8569,8479.5
2017-02-23 10:45:00,45.17,45.17,45.11,45.15,6408.0,32.8714,32.8714,32.8278,32.8569,6408.0
2017-02-23 10:50:00,45.15,45.17,45.03,45.05,11446.5,32.8569,32.8714,32.7695,32.7841,11446.5
2017-02-23 10:55:00,45.02,45.02,44.95,45.02,11013.0,32.7623,32.7623,32.7113,32.7623,11013.0
2017-02-23 11:00:00,45.03,45.05,44.99,45.02,10965.0,32.7695,32.7841,32.7404,32.7623,10965.0
2017-02-23 11:05:00,45.01,45.02,44.89,44.9,33070.5,32.755,32.7623,32.6677,32.6749,33070.5
2017-02-23 11:10:00,44.9,44.91,44.86,44.86,11503.5,32.6749,32.6822,32.6458,32.6458,11503.5
2017-02-23 11:15:00,44.87,44.97,44.87,44.97,13033.5,32.6531,32.7259,32.6531,32.7259,13033.5
2017-02-23 11:20:00,44.97,44.97,44.87,44.9,12417.0,32.7259,32.7259,32.6531,32.6749,12417.0
2017-02-23 11:25:00,44.89,44.93,44.86,44.88,14343.0,32.6677,32.6968,32.6458,32.6604,14343.0
2017-02-23 11:30:00,44.87,45.02,44.87,45.01,11251.5,32.6531,32.7623,32.6531,32.755,11251.5
2017-02-23 11:35:00,45.01,45.01,44.91,44.91,6450.0,32.755,32.755,32.6822,32.6822,6450.0
2017-02-23 11:40:00,44.91,44.91,44.83,44.83,8617.5,32.6822,32.6822,32.624,32.624,8617.5
2017-02-23 11:45:00,44.83,44.84,44.79,44.8,17707.5,32.624,32.6313,32.5949,32.6022,17707.5
2017-02-23 11:50:00,44.8,44.83,44.77,44.77,24118.5,32.6022,32.624,32.5803,32.5803,24118.5
2017-02-23 11:55:00,44.78,44.8,44.75,44.76,9480.0,32.5876,32.6022,32.5658,32.5731,9480.0
2017-02-23 12:00:00,44.75,44.85,44.74,44.85,17683.5,32.5658,32.6385,32.5585,32.6385,17683.5
2017-02-23 12:05:00,44.85,44.85,44.82,44.83,15946.5,32.6385,32.6385,32.6167,32.624,15946.5
2017-02-23 12:10:00,44.83,44.89,44.79,44.89,19605.0,32.624,32.6677,32.5949,32.6677,19605.0
2017-02-23 12:15:00,44.91,45.01,44.91,44.99,16566.0,32.6822,32.755,32.6822,32.7404,16566.0
2017-02-23 12:20:00,45.0,45.06,45.0,45.05,10183.5,32.7477,32.7914,32.7477,32.7841,10183.5
2017-02-23 12:25:00,45.05,45.07,45.03,45.06,9166.5,32.7841,32.7986,32.7695,32.7914,9166.5
2017-02-23 12:30:00,45.06,45.12,45.05,45.12,7477.5,32.7914,32.835,32.7841,32.835,7477.5
2017-02-23 12:35:00,45.13,45.17,45.13,45.13,10290.0,32.8423,32.8714,32.8423,32.8423,10290.0
2017-02-23 12:40:00,45.13,45.16,45.12,45.15,10230.0,32.8423,32.8641,32.835,32.8569,10230.0
2017-02-23 12:45:00,45.16,45.18,45.16,45.16,11668.5,32.8641,32.8787,32.8641,32.8641,11668.5
2017-02-23 12:50:00,45.15,45.15,45.08,45.09,6574.5,32.8569,32.8569,32.8059,32.8132,6574.5
2017-02-23 12:55:00,45.08,45.11,45.06,45.06,3517.5,32.8059,32.8278,32.7914,32.7914,3517.5
2017-02-23 13:00:00,45.05,45.1,45.03,45.05,11872.5,32.7841,32.8205,32.7695,32.7841,11872.5
2017-02-23 13:05:00,45.05,45.08,45.04,45.07,8236.5,32.7841,32.8059,32.7768,32.7986,8236.5
2017-02-23 13:10:00,45.07,45.08,45.07,45.07,14611.5,32.7986,32.8059,32.7986,32.7986,14611.5
2017-02-23 13:15:00,45.08,45.09,45.05,45.08,31237.5,32.8059,32.8132,32.7841,32.8059,31237.5
2017-02-23 13:20:00,45.07,45.08,45.07,45.07,6300.0,32.7986,32.8059,32.7986,32.7986,6300.0
2017-02-23 13:25:00,45.08,45.09,45.07,45.09,26215.5,32.8059,32.8132,32.7986,32.8132,26215.5
2017-02-23 13:30:00,45.09,45.09,45.07,45.07,11631.0,32.8132,32.8132,32.7986,32.7986,11631.0
2017-02-23 13:35:00,45.07,45.07,45.06,45.06,3913.5,32.7986,32.7986,32.7914,32.7914,3913.5
2017-02-23 13:40:00,45.07,45.1,45.07,45.08,9532.5,32.7986,32.8205,32.7986,32.8059,9532.5
2017-02-23 13:45:00,45.07,45.1,45.07,45.09,13749.0,32.7986,32.8205,32.7986,32.8132,13749.0
2017-02-23 13:50:00,45.09,45.11,45.07,45.09,18804.0,32.8132,32.8278,32.7986,32.8132,18804.0
2017-02-23 13:55:00,45.09,45.11,45.09,45.1,9127.5,32.8132,32.8278,32.8132,32.8205,9127.5
2017-02-23 14:00:00,45.1,45.1,45.06,45.07,8169.0,32.8205,32.8205,32.7914,32.7986,8169.0
2017-02-23 14:05:00,45.07,45.11,45.06,45.11,9510.0,32.7986,32.8278,32.7914,32.8278,9510.0
2017-02-23 14:10:00,45.1,45.1,45.05,45.08,12144.0,32.8205,32.8205,32.7841,32.8059,12144.0
2017-02-23 14:15:00,45.07,45.07,45.01,45.01,56631.0,32.7986,32.7986,32.755,32.755,56631.0
2017-02-23 14:20:00,45.01,45.03,44.99,45.03,21540.0,32.755,32.7695,32.7404,32.7695,21540.0
2017-02-23 14:25:00,45.02,45.03,44.97,44.97,8703.0,32.7623,32.7695,32.7259,32.7259,8703.0
2017-02-23 14:30:00,44.97,44.97,44.91,44.92,17548.5,32.7259,32.7259,32.6822,32.6895,17548.5
2017-02-23 14:35:00,44.92,44.93,44.91,44.92,15849.0,32.6895,32.6968,32.6822,32.6895,15849.0
2017-02-23 14:40:00,44.92,44.93,44.89,44.91,17802.0,32.6895,32.6968,32.6677,32.6822,17802.0
2017-02-23 14:45:00,44.91,44.91,44.89,44.89,10086.0,32.6822,32.6822,32.6677,32.6677,10086.0
2017-02-23 14:50:00,44.88,44.89,44.87,44.89,11602.5,32.6604,32.6677,32.6531,32.6677,11602.5
2017-02-23 14:55:00,44.87,44.92,44.87,44.9,12540.0,32.6531,32.6895,32.6531,32.6749,12540.0
2017-02-23 15:00:00,44.9,44.99,44.9,44.99,18022.5,32.6749,32.7404,32.6749,32.7404,18022.5
2017-02-23 15:05:00,44.97,44.97,44.94,44.94,12412.5,32.7259,32.7259,32.704,32.704,12412.5
2017-02-23 15:10:00,44.93,44.99,44.93,44.97,12606.0,32.6968,32.7404,32.6968,32.7259,12606.0
2017-02-23 15:15:00,44.96,44.98,44.95,44.96,25149.0,32.7186,32.7332,32.7113,32.7186,25149.0
2017-02-23 15:20:00,44.96,45.01,44.95,44.97,24973.5,32.7186,32.755,32.7113,32.7259,24973.5
2017-02-23 15:25:00,44.97,44.98,44.94,44.95,16743.0,32.7259,32.7332,32.704,32.7113,16743.0
2017-02-23 15:30:00,44.95,44.97,44.93,44.93,31998.0,32.7113,32.7259,32.6968,32.6968,31998.0
2017-02-23 15:35:00,44.93,44.93,44.9,44.93,22272.0,32.6968,32.6968,32.6749,32.6968,22272.0
2017-02-23 15:40:00,44.93,44.93,44.91,44.93,29712.0,32.6968,32.6968,32.6822,32.6968,29712.0
2017-02-23 15:45:00,44.93,44.97,44.93,44.94,68056.5,32.6968,32.7259,32.6968,32.704,68056.5
2017-02-23 15:50:00,44.95,44.96,44.93,44.93,76446.0,32.7113,32.7186,32.6968,32.6968,76446.0
2017-02-23 15:55:00,44.93,44.96,44.9,44.96,179520.0,32.6968,32.7186,32.6749,32.7186,179520.0
2017-02-24 09:30:00,44.89,45.05,44.69,44.73,100155.0,32.6677,32.7841,32.5221,32.5512,100155.0
2017-02-24 09:35:00,44.76,44.79,44.62,44.76,8728.5,32.5731,32.5949,32.4712,32.5731,8728.5
2017-02-24 09:40:00,44.75,44.88,44.73,44.85,17092.5,32.5658,32.6604,32.5512,32.6385,17092.5
2017-02-24 09:45:00,44.88,44.88,44.67,44.67,30076.5,32.6604,32.6604,32.5076,32.5076,30076.5
2017-02-24 09:50:00,44.67,44.72,44.6,44.6,18777.0,32.5076,32.5439,32.4566,32.4566,18777.0
2017-02-24 09:55:00,44.61,44.7,44.6,44.66,31353.0,32.4639,32.5294,32.4566,32.5003,31353.0
2017-02-24 10:00:00,44.69,44.76,44.59,44.59,25812.0,32.5221,32.5731,32.4493,32.4493,25812.0
2017-02-24 10:05:00,44.57,44.59,44.49,44.57,26208.0,32.4348,32.4493,32.3766,32.4348,26208.0
2017-02-24 10:10:00,44.56,44.57,44.51,44.53,13426.5,32.4275,32.4348,32.3911,32.4057,13426.5
2017-02-24 10:15:00,44.53,44.57,44.44,44.47,13965.0,32.4057,32.4348,32.3402,32.362,13965.0
2017-02-24 10:20:00,44.48,44.57,44.47,44.53,10359.0,32.3693,32.4348,32.362,32.4057,10359.0
2017-02-24 10:25:00,44.55,44.57,44.49,44.51,17485.5,32.4202,32.4348,32.3766,32.3911,17485.5
2017-02-24 10:30:00,44.51,44.67,44.51,44.65,15040.5,32.3911,32.5076,32.3911,32.493,15040.5
2017-02-24 10:35:00,44.65,44.72,44.64,44.67,31122.0,32.493,32.5439,32.4857,32.5076,31122.0
2017-02-24 10:40:00,44.66,44.73,44.65,44.7,30645.0,32.5003,32.5512,32.493,32.5294,30645.0
2017-02-24 10:45:00,44.69,44.75,44.69,44.69,13752.0,32.5221,32.5658,32.5221,32.5221,13752.0
2017-02-24 10:50:00,44.71,44.71,44.63,44.63,18801.0,32.5367,32.5367,32.4784,32.4784,18801.0
2017-02-24 10:55:00,44.65,44.69,44.63,44.69,18070.5,32.493,32.5221,32.4784,32.5221,18070.5
2017-02-24 11:00:00,44.69,44.77,44.69,44.77,59539.5,32.5221,32.5803,32.5221,32.5803,59539.5
2017-02-24 11:05:00,44.77,44.79,44.68,44.68,18150.0,32.5803,32.5949,32.5148,32.5148,18150.0
2017-02-24 11:10:00,44.69,44.78,44.67,44.67,26671.5,32.5221,32.5876,32.5076,32.5076,26671.5
2017-02-24 11:15:00,44.67,44.69,44.63,44.65,25702.5,32.5076,32.5221,32.4784,32.493,25702.5
2017-02-24 11:20:00,44.65,44.68,44.63,44.65,10225.5,32.493,32.5148,32.4784,32.493,10225.5
2017-02-24 11:25:00,44.64,44.65,44.61,44.64,7999.5,32.4857,32.493,32.4639,32.4857,7999.5
2017-02-24 11:30:00,44.63,44.65,44.58,44.58,7722.0,32.4784,32.493,32.4421,32.4421,7722.0
2017-02-24 11:35:00,44.58,44.61,44.55,44.61,23979.0,32.4421,32.4639,32.4202,32.4639,23979.0
2017-02-24 11:40:00,44.58,44.61,44.57,44.59,9210.0,32.4421,32.4639,32.4348,32.4493,9210.0
2017-02-24 11:45:00,44.59,44.67,44.59,44.67,16845.0,32.4493,32.5076,32.4493,32.5076,16845.0
2017-02-24 11:50:00,44.67,44.69,44.66,44.69,33628.5,32.5076,32.5221,32.5003,32.5221,33628.5
2017-02-24 11:55:00,44.67,44.67,44.63,44.67,12559.5,32.5076,32.5076,32.4784,32.5076,12559.5
2017-02-24 12:00:00,44.67,44.69,44.66,44.69,10780.5,32.5076,32.5221,32.5003,32.5221,10780.5
2017-02-24 12:05:00,44.69,44.78,44.68,44.77,13869.0,32.5221,32.5876,32.5148,32.5803,13869.0
2017-02-24 12:10:00,44.77,44.82,44.77,44.81,7500.0,32.5803,32.6167,32.5803,32.6094,7500.0
2017-02-24 12:15:00,44.81,44.83,44.79,44.8,4200.0,32.6094,32.624,32.5949,32.6022,4200.0
2017-02-24 12:20:00,44.8,44.83,44.8,44.83,9000.0,32.6022,32.624,32.6022,32.624,9000.0
2017-02-24 12:25:00,44.83,44.85,44.83,44.84,3517.5,32.624,32.6385,32.624,32.6313,3517.5
2017-02-24 12:30:00,44.83,44.85,44.73,44.73,14442.0,32.624,32.6385,32.5512,32.5512,14442.0
2017-02-24 12:35:00,44.76,44.77,44.7,44.73,9111.0,32.5731,32.5803,32.5294,32.5512,9111.0
2017-02-24 12:40:00,44.73,44.77,44.72,44.76,5550.0,32.5512,32.5803,32.5439,32.5731,5550.0
2017-02-24 12:45:00,44.77,44.83,44.77,44.83,21693.0,32.5803,32.624,32.5803,32.624,21693.0
2017-02-24 12:50:00,44.83,44.85,44.78,44.78,7650.0,32.624,32.6385,32.5876,32.5876,7650.0
2017-02-24 12:55:00,44.79,44.81,44.75,44.77,12865.5,32.5949,32.6094,32.5658,32.5803,12865.5
2017-02-24 13:00:00,44.77,44.81,44.76,44.81,7732.5,32.5803,32.6094,32.5731,32.6094,7732.5
2017-02-24 13:05:00,44.8,44.8,44.73,44.75,9750.0,32.6022,32.6022,32.5512,32.5658,9750.0
2017-02-24 13:10:00,44.77,44.8,44.75,44.77,12000.0,32.5803,32.6022,32.5658,32.5803,12000.0
2017-02-24 13:15:00,44.78,44.79,44.75,44.77,6567.0,32.5876,32.5949,32.5658,32.5803,6567.0
2017-02-24 13:20:00,44.77,44.79,44.76,44.79,11158.5,32.5803,32.5949,32.5731,32.5949,11158.5
2017-02-24 13:25:00,44.79,44.79,44.66,44.67,56560.5,32.5949,32.5949,32.5003,32.5076,56560.5
2017-02-24 13:30:00,44.7,44.74,44.7,44.73,13606.5,32.5294,32.5585,32.5294,32.5512,13606.5
2017-02-24 13:35:00,44.73,44.75,44.72,44.73,9543.0,32.5512,32.5658,32.5439,32.5512,9543.0
2017-02-24 13:40:00,44.72,44.75,44.71,44.73,27918.0,32.5439,32.5658,32.5367,32.5512,27918.0
2017-02-24 13:45:00,44.75,44.76,44.73,44.76,11661.0,32.5658,32.5731,32.5512,32.5731,11661.0
2017-02-24 13:50:00,44.76,44.78,44.74,44.75,20220.0,32.5731,32.5876,32.5585,32.5658,20220.0
2017-02-24 13:55:00,44.75,44.76,44.73,44.76,17122.5,32.5658,32.5731,32.5512,32.5731,17122.5
2017-02-24 14:00:00,44.77,44.77,44.73,44.73,8475.0,32.5803,32.5803,32.5512,32.5512,8475.0
2017-02-24 14:05:00,44.74,44.75,44.71,44.73,31794.0,32.5585,32.5658,32.5367,32.5512,31794.0
2017-02-24 14:10:00,44.73,44.74,44.69,44.72,16350.0,32.5512,32.5585,32.5221,32.5439,16350.0
2017-02-24 14:15:00,44.71,44.74,44.71,44.73,11059.5,32.5367,32.5585,32.5367,32.5512,11059.5
2017-02-24 14:20:00,44.73,44.73,44.71,44.71,20449.5,32.5512,32.5512,32.5367,32.5367,20449.5
2017-02-24 14:25:00,44.71,44.73,44.71,44.73,18631.5,32.5367,32.5512,32.5367,32.5512,18631.5
2017-02-24 14:30:00,44.73,44.76,44.72,44.73,13584.0,32.5512,32.5731,32.5439,32.5512,13584.0
2017-02-24 14:35:00,44.72,44.75,44.7,44.7,11598.0,32.5439,32.5658,32.5294,32.5294,11598.0
2017-02-24 14:40:00,44.7,44.72,44.68,44.68,8770.5,32.5294,32.5439,32.5148,32.5148,8770.5
2017-02-24 14:45:00,44.68,44.71,44.67,44.69,19896.0,32.5148,32.5367,32.5076,32.5221,19896.0
2017-02-24 14:50:00,44.69,44.73,44.67,44.7,18367.5,32.5221,32.5512,32.5076,32.5294,18367.5
2017-02-24 14:55:00,44.71,44.71,44.67,44.69,13198.5,32.5367,32.5367,32.5076,32.5221,13198.5
2017-02-24 15:00:00,44.69,44.71,44.67,44.68,13270.5,32.5221,32.5367,32.5076,32.5148,13270.5
2017-02-24 15:05:00,44.67,44.72,44.67,44.69,22665.0,32.5076,32.5439,32.5076,32.5221,22665.0
2017-02-24 15:10:00,44.7,44.73,44.7,44.72,13500.0,32.5294,32.5512,32.5294,32.5439,13500.0
2017-02-24 15:15:00,44.72,44.78,44.72,44.78,19980.0,32.5439,32.5876,32.5439,32.5876,19980.0
2017-02-24 15:20:00,44.79,44.85,44.77,44.85,20236.5,32.5949,32.6385,32.5803,32.6385,20236.5
2017-02-24 15:25:00,44.85,44.85,44.81,44.84,103197.0,32.6385,32.6385,32.6094,32.6313,103197.0
2017-02-24 15:30:00,44.85,44.89,44.83,44.88,39310.5,32.6385,32.6677,32.624,32.6604,39310.5
2017-02-24 15:35:00,44.88,44.92,44.87,44.87,24003.0,32.6604,32.6895,32.6531,32.6531,24003.0
2017-02-24 15:40:00,44.87,44.92,44.87,44.91,35250.0,32.6531,32.6895,32.6531,32.6822,35250.0
2017-02-24 15:45:00,44.91,44.94,44.9,44.9,50167.5,32.6822,32.704,32.6749,32.6749,50167.5
2017-02-24 15:50:00,44.91,44.98,44.89,44.9,101034.0,32.6822,32.7332,32.6677,32.6749,101034.0
2017-02-24 15:55:00,44.9,44.95,44.85,44.94,243961.5,32.6749,32.7113,32.6385,32.704,243961.5
2017-02-27 09:30:00,44.87,45.1,44.8,44.87,44373.0,32.6531,32.8205,32.6022,32.6531,44373.0
2017-02-27 09:35:00,44.97,44.97,44.73,44.73,15055.5,32.7259,32.7259,32.5512,32.5512,15055.5
2017-02-27 09:40:00,44.71,44.76,44.67,44.73,22800.0,32.5367,32.5731,32.5076,32.5512,22800.0
2017-02-27 09:45:00,44.74,44.9,44.73,44.82,19950.0,32.5585,32.6749,32.5512,32.6167,19950.0
2017-02-27 09:50:00,44.83,44.87,44.78,44.78,21657.0,32.624,32.6531,32.5876,32.5876,21657.0
2017-02-27 09:55:00,44.78,44.99,44.77,44.99,21594.0,32.5876,32.7404,32.5803,32.7404,21594.0
2017-02-27 10:00:00,44.98,45.07,44.92,45.04,33156.0,32.7332,32.7986,32.6895,32.7768,33156.0
2017-02-27 10:05:00,45.05,45.13,45.04,45.13,18058.5,32.7841,32.8423,32.7768,32.8423,18058.5
2017-02-27 10:10:00,45.12,45.12,45.03,45.06,13203.0,32.835,32.835,32.7695,32.7914,13203.0
2017-02-27 10:15:00,45.05,45.07,44.95,44.95,15301.5,32.7841,32.7986,32.7113,32.7113,15301.5
2017-02-27 10:20:00,44.94,44.97,44.92,44.95,22159.5,32.704,32.7259,32.6895,32.7113,22159.5
2017-02-27 10:25:00,44.95,45.07,44.95,45.07,17787.0,32.7113,32.7986,32.7113,32.7986,17787.0
2017-02-27 10:30:00,45.06,45.06,45.04,45.05,15064.5,32.7914,32.7914,32.7768,32.7841,15064.5
2017-02-27 10:35:00,45.06,45.07,45.03,45.06,10960.5,32.7914,32.7986,32.7695,32.7914,10960.5
2017-02-27 10:40:00,45.07,45.09,45.04,45.04,9372.0,32.7986,32.8132,32.7768,32.7768,9372.0
2017-02-27 10:45:00,45.05,45.1,45.05,45.08,9207.0,32.7841,32.8205,32.7841,32.8059,9207.0
2017-02-27 10:50:00,45.09,45.12,45.07,45.07,4798.5,32.8132,32.835,32.7986,32.7986,4798.5
2017-02-27 10:55:00,45.07,45.09,44.99,44.99,8092.5,32.7986,32.8132,32.7404,32.7404,8092.5
2017-02-27 11:00:00,45.0,45.04,44.99,44.99,18987.0,32.7477,32.7768,32.7404,32.7404,18987.0
2017-02-27 11:05:00,44.99,45.0,44.95,44.97,10176.0,32.7404,32.7477,32.7113,32.7259,10176.0
2017-02-27 11:10:00,44.96,44.97,44.89,44.89,22201.5,32.7186,32.7259,32.6677,32.6677,22201.5
2017-02-27 11:15:00,44.89,44.99,44.89,44.99,11850.0,32.6677,32.7404,32.6677,32.7404,11850.0
2017-02-27 11:20:00,44.98,45.0,44.91,44.93,23716.5,32.7332,32.7477,32.6822,32.6968,23716.5
2017-02-27 11:25:00,44.92,44.92,44.84,44.87,19942.5,32.6895,32.6895,32.6313,32.6531,19942.5
2017-02-27 11:30:00,44.86,44.86,44.79,44.81,16200.0,32.6458,32.6458,32.5949,32.6094,16200.0
2017-02-27 11:35:00,44.81,44.85,44.81,44.81,21852.0,32.6094,32.6385,32.6094,32.6094,21852.0
2017-02-27 11:40:00,44.81,44.86,44.81,44.85,15639.0,32.6094,32.6458,32.6094,32.6385,15639.0
2017-02-27 11:45:00,44.85,44.86,44.81,44.82,8400.0,32.6385,32.6458,32.6094,32.6167,8400.0
2017-02-27 11:50:00,44.83,44.85,44.8,44.81,15913.5,32.624,32.6385,32.6022,32.6094,15913.5
2017-02-27 11:55:00,44.82,44.83,44.81,44.81,6750.0,32.6167,32.624,32.6094,32.6094,6750.0
2017-02-27 12:00:00,44.81,44.89,44.81,44.88,12813.0,32.6094,32.6677,32.6094,32.6604,12813.0
2017-02-27 12:05:00,44.87,44.93,44.87,44.93,9787.5,32.6531,32.6968,32.6531,32.6968,9787.5
2017-02-27 12:10:00,44.93,44.93,44.91,44.91,11109.0,32.6968,32.6968,32.6822,32.6822,11109.0
2017-02-27 12:15:00,44.92,44.94,44.91,44.92,6150.0,32.6895,32.704,32.6822,32.6895,6150.0
2017-02-27 12:20:00,44.91,44.92,44.9,44.91,10225.5,32.6822,32.6895,32.6749,32.6822,10225.5
2017-02-27 12:25:00,44.91,44.91,44.88,44.89,6837.0,32.6822,32.6822,32.6604,32.6677,6837.0
2017-02-27 12:30:00,44.89,44.91,44.89,44.91,5700.0,32.6677,32.6822,32.6677,32.6822,5700.0
2017-02-27 12:35:00,44.91,44.92,44.87,44.87,7102.5,32.6822,32.6895,32.6531,32.6531,7102.5
2017-02-27 12:40:00,44.88,44.89,44.88,44.88,8550.0,32.6604,32.6677,32.6604,32.6604,8550.0
2017-02-27 12:45:00,44.88,44.91,44.87,44.9,5400.0,32.6604,32.6822,32.6531,32.6749,5400.0
2017-02-27 12:50:00,44.89,44.89,44.85,44.89,7657.5,32.6677,32.6677,32.6385,32.6677,7657.5
2017-02-27 12:55:00,44.89,44.9,44.89,44.89,4395.0,32.6677,32.6749,32.6677,32.6677,4395.0
2017-02-27 13:00:00,44.89,44.89,44.86,44.86,31647.0,32.6677,32.6677,32.6458,32.6458,31647.0
2017-02-27 13:05:00,44.87,44.87,44.84,44.87,7462.5,32.6531,32.6531,32.6313,32.6531,7462.5
2017-02-27 13:10:00,44.87,44.88,44.86,44.88,8100.0,32.6531,32.6604,32.6458,32.6604,8100.0
2017-02-27 13:15:00,44.89,44.89,44.87,44.89,8286.0,32.6677,32.6677,32.6531,32.6677,8286.0
2017-02-27 13:20:00,44.89,44.93,44.89,44.91,6046.5,32.6677,32.6968,32.6677,32.6822,6046.5
2017-02-27 13:25:00,44.91,44.92,44.89,44.89,7227.0,32.6822,32.6895,32.6677,32.6677,7227.0
2017-02-27 13:30:00,44.91,44.91,44.89,44.91,4200.0,32.6822,32.6822,32.6677,32.6822,4200.0
2017-02-27 13:35:00,44.9,44.91,44.88,44.88,9823.5,32.6749,32.6822,32.6604,32.6604,9823.5
2017-02-27 13:40:00,44.89,44.89,44.87,44.89,5179.5,32.6677,32.6677,32.6531,32.6677,5179.5
2017-02-27 13:45:00,44.88,44.92,44.88,44.9,51538.5,32.6604,32.6895,32.6604,32.6749,51538.5
2017-02-27 13:50:00,44.9,44.9,44.87,44.87,16380.0,32.6749,32.6749,32.6531,32.6531,16380.0
2017-02-27 13:55:00,44.87,44.87,44.85,44.85,12444.0,32.6531,32.6531,32.6385,32.6385,12444.0
2017-02-27 14:00:00,44.86,44.89,44.85,44.86,37351.5,32.6458,32.6677,32.6385,32.6458,37351.5
2017-02-27 14:05:00,44.86,44.89,44.86,44.87,16693.5,32.6458,32.6677,32.6458,32.6531,16693.5
2017-02-27 14:10:00,44.87,44.87,44.85,44.85,14553.0,32.6531,32.6531,32.6385,32.6385,14553.0
2017-02-27 14:15:00,44.84,44.86,44.83,44.85,13602.0,32.6313,32.6458,32.624,32.6385,13602.0
2017-02-27 14:20:00,44.86,44.89,44.85,44.89,15289.5,32.6458,32.6677,32.6385,32.6677,15289.5
2017-02-27 14:25:00,44.89,44.94,44.88,44.92,19764.0,32.6677,32.704,32.6604,32.6895,19764.0
2017-02-27 14:30:00,44.92,44.93,44.89,44.91,20604.0,32.6895,32.6968,32.6677,32.6822,20604.0
2017-02-27 14:35:00,44.9,44.91,44.89,44.9,14550.0,32.6749,32.6822,32.6677,32.6749,14550.0
2017-02-27 14:40:00,44.9,44.91,44.89,44.91,11278.5,32.6749,32.6822,32.6677,32.6822,11278.5
2017-02-27 14:45:00,44.91,44.93,44.9,44.93,80500.5,32.6822,32.6968,32.6749,32.6968,80500.5
2017-02-27 14:50:00,44.93,44.93,44.9,44.92,62467.5,32.6968,32.6968,32.6749,32.6895,62467.5
2017-02-27 14:55:00,44.92,44.95,44.91,44.92,20587.5,32.6895,32.7113,32.6822,32.6895,20587.5
2017-02-27 15:00:00,44.92,44.94,44.91,44.92,36421.5,32.6895,32.704,32.6822,32.6895,36421.5
2017-02-27 15:05:00,44.93,44.93,44.9,44.93,67540.5,32.6968,32.6968,32.6749,32.6968,67540.5
2017-02-27 15:10:00,44.92,44.93,44.9,44.93,39013.5,32.6895,32.6968,32.6749,32.6968,39013.5
2017-02-27 15:15:00,44.93,44.97,44.93,44.93,20029.5,32.6968,32.7259,32.6968,32.6968,20029.5
2017-02-27 15:20:00,44.93,44.95,44.93,44.94,14617.5,32.6968,32.7113,32.6968,32.704,14617.5
2017-02-27 15:25:00,44.95,44.95,44.91,44.91,32080.5,32.7113,32.7113,32.6822,32.6822,32080.5
2017-02-27 15:30:00,44.91,44.93,44.89,44.89,36621.0,32.6822,32.6968,32.6677,32.6677,36621.0
2017-02-27 15:35:00,44.9,44.91,44.87,44.89,54276.0,32.6749,32.6822,32.6531,32.6677,54276.0
2017-02-27 15:40:00,44.89,44.95,44.89,44.93,49531.5,32.6677,32.7113,32.6677,32.6968,49531.5
2017-02-27 15:45:00,44.93,45.0,44.91,44.99,79963.5,32.6968,32.7477,32.6822,32.7404,79963.5
2017-02-27 15:50:00,44.99,45.07,44.99,45.05,170925.0,32.7404,32.7986,32.7404,32.7841,170925.0
2017-02-27 15:55:00,45.05,45.07,45.04,45.07,375664.5,32.7841,32.7986,32.7768,32.7986,375664.5
2017-02-28 09:30:00,45.02,45.1,44.84,44.85,53973.0,32.7623,32.8205,32.6313,32.6385,53973.0
2017-02-28 09:35:00,44.87,44.95,44.81,44.95,46897.5,32.6531,32.7113,32.6094,32.7113,46897.5
2017-02-28 09:40:00,44.91,44.92,44.85,44.86,9199.5,32.6822,32.6895,32.6385,32.6458,9199.5
2017-02-28 09:45:00,44.86,44.87,44.75,44.75,17476.5,32.6458,32.6531,32.5658,32.5658,17476.5
2017-02-28 09:50:00,44.75,44.76,44.69,44.69,12847.5,32.5658,32.5731,32.5221,32.5221,12847.5
2017-02-28 09:55:00,44.7,44.8,44.69,44.79,8806.5,32.5294,32.6022,32.5221,32.5949,8806.5
2017-02-28 10:00:00,44.79,44.95,44.79,44.93,16866.0,32.5949,32.7113,32.5949,32.6968,16866.0
2017-02-28 10:05:00,44.93,44.97,44.91,44.95,10369.5,32.6968,32.7259,32.6822,32.7113,10369.5
2017-02-28 10:10:00,44.95,44.98,44.91,44.95,7171.5,32.7113,32.7332,32.6822,32.7113,7171.5
2017-02-28 10:15:00,44.97,44.99,44.92,44.95,13753.5,32.7259,32.7404,32.6895,32.7113,13753.5
2017-02-28 10:20:00,44.95,44.95,44.91,44.91,8463.0,32.7113,32.7113,32.6822,32.6822,8463.0
2017-02-28 10:25:00,44.93,44.98,44.92,44.94,13350.0,32.6968,32.7332,32.6895,32.704,13350.0
2017-02-28 10:30:00,44.95,45.0,44.93,44.94,15417.0,32.7113,32.7477,32.6968,32.704,15417.0
2017-02-28 10:35:00,44.94,44.98,44.94,44.95,14200.5,32.704,32.7332,32.704,32.7113,14200.5
2017-02-28 10:40:00,44.95,44.95,44.91,44.92,12807.0,32.7113,32.7113,32.6822,32.6895,12807.0
2017-02-28 10:45:00,44.91,44.97,44.88,44.97,13491.0,32.6822,32.7259,32.6604,32.7259,13491.0
2017-02-28 10:50:00,44.96,45.01,44.96,45.0,23571.0,32.7186,32.755,32.7186,32.7477,23571.0
2017-02-28 10:55:00,44.99,45.01,44.98,45.01,9526.5,32.7404,32.755,32.7332,32.755,9526.5
2017-02-28 11:00:00,45.0,45.01,44.95,44.95,13995.0,32.7477,32.755,32.7113,32.7113,13995.0
2017-02-28 11:05:00,44.95,44.96,44.91,44.91,16789.5,32.7113,32.7186,32.6822,32.6822,16789.5
2017-02-28 11:10:00,44.91,44.91,44.89,44.89,7141.5,32.6822,32.6822,32.6677,32.6677,7141.5
2017-02-28 11:15:00,44.88,44.89,44.85,44.85,7816.5,32.6604,32.6677,32.6385,32.6385,7816.5
2017-02-28 11:20:00,44.86,44.91,44.86,44.88,9985.5,32.6458,32.6822,32.6458,32.6604,9985.5
2017-02-28 11:25:00,44.89,44.91,44.85,44.86,14149.5,32.6677,32.6822,32.6385,32.6458,14149.5
2017-02-28 11:30:00,44.87,44.89,44.85,44.87,9451.5,32.6531,32.6677,32.6385,32.6531,9451.5
2017-02-28 11:35:00,44.86,44.86,44.82,44.82,8175.0,32.6458,32.6458,32.6167,32.6167,8175.0
2017-02-28 11:40:00,44.82,44.87,44.82,44.86,7084.5,32.6167,32.6531,32.6167,32.6458,7084.5
2017-02-28 11:45:00,44.87,44.87,44.82,44.84,11550.0,32.6531,32.6531,32.6167,32.6313,11550.0
2017-02-28 11:50:00,44.84,44.84,44.81,44.83,5560.5,32.6313,32.6313,32.6094,32.624,5560.5
2017-02-28 11:55:00,44.83,44.83,44.8,44.8,6000.0,32.624,32.624,32.6022,32.6022,6000.0
2017-02-28 12:00:00,44.79,44.87,44.79,44.85,10815.0,32.5949,32.6531,32.5949,32.6385,10815.0
2017-02-28 12:05:00,44.85,44.85,44.79,44.81,13179.0,32.6385,32.6385,32.5949,32.6094,13179.0
2017-02-28 12:10:00,44.81,44.81,44.76,44.77,20584.5,32.6094,32.6094,32.5731,32.5803,20584.5
2017-02-28 12:15:00,44.77,44.81,44.74,44.81,18732.0,32.5803,32.6094,32.5585,32.6094,18732.0
2017-02-28 12:20:00,44.8,44.82,44.73,44.73,17433.0,32.6022,32.6167,32.5512,32.5512,17433.0
2017-02-28 12:25:00,44.72,44.79,44.7,44.77,26862.0,32.5439,32.5949,32.5294,32.5803,26862.0
2017-02-28 12:30:00,44.77,44.81,44.73,44.81,16987.5,32.5803,32.6094,32.5512,32.6094,16987.5
2017-02-28 12:35:00,44.79,44.79,44.75,44.76,14610.0,32.5949,32.5949,32.5658,32.5731,14610.0
2017-02-28 12:40:00,44.77,44.77,44.74,44.77,12019.5,32.5803,32.5803,32.5585,32.5803,12019.5
2017-02-28 12:45:00,44.77,44.79,44.76,44.77,15498.0,32.5803,32.5949,32.5731,32.5803,15498.0
2017-02-28 12:50:00,44.77,44.78,44.75,44.78,12441.0,32.5803,32.5876,32.5658,32.5876,12441.0
2017-02-28 12:55:00,44.77,44.77,44.73,44.74,10198.5,32.5803,32.5803,32.5512,32.5585,10198.5
2017-02-28 13:00:00,44.74,44.79,44.73,44.78,11305.5,32.5585,32.5949,32.5512,32.5876,11305.5
2017-02-28 13:05:00,44.79,44.82,44.78,44.81,9648.0,32.5949,32.6167,32.5876,32.6094,9648.0
2017-02-28 13:10:00,44.81,44.83,44.79,44.81,20764.5,32.6094,32.624,32.5949,32.6094,20764.5
2017-02-28 13:15:00,44.8,44.8,44.75,44.77,11202.0,32.6022,32.6022,32.5658,32.5803,11202.0
2017-02-28 13:20:00,44.76,44.77,44.73,44.75,31008.0,32.5731,32.5803,32.5512,32.5658,31008.0
2017-02-28 13:25:00,44.75,44.76,44.71,44.72,17065.5,32.5658,32.5731,32.5367,32.5439,17065.5
2017-02-28 13:30:00,44.72,44.76,44.72,44.75,8016.0,32.5439,32.5731,32.5439,32.5658,8016.0
2017-02-28 13:35:00,44.75,44.81,44.75,44.79,8914.5,32.5658,32.6094,32.5658,32.5949,8914.5
2017-02-28 13:40:00,44.79,44.79,44.77,44.79,7150.5,32.5949,32.5949,32.5803,32.5949,7150.5
2017-02-28 13:45:00,44.79,44.81,44.74,44.76,8689.5,32.5949,32.6094,32.5585,32.5731,8689.5
2017-02-28 13:50:00,44.76,44.77,44.73,44.73,27697.5,32.5731,32.5803,32.5512,32.5512,27697.5
2017-02-28 13:55:00,44.73,44.74,44.7,44.71,9688.5,32.5512,32.5585,32.5294,32.5367,9688.5
2017-02-28 14:00:00,44.72,44.74,44.65,44.66,40509.0,32.5439,32.5585,32.493,32.5003,40509.0
2017-02-28 14:05:00,44.67,44.67,44.57,44.57,21180.0,32.5076,32.5076,32.4348,32.4348,21180.0
2017-02-28 14:10:00,44.58,44.61,44.57,44.57,13996.5,32.4421,32.4639,32.4348,32.4348,13996.5
2017-02-28 14:15:00,44.56,44.56,44.49,44.53,11503.5,32.4275,32.4275,32.3766,32.4057,11503.5
2017-02-28 14:20:00,44.53,44.54,44.51,44.51,10099.5,32.4057,32.413,32.3911,32.3911,10099.5
2017-02-28 14:25:00,44.51,44.55,44.51,44.53,13065.0,32.3911,32.4202,32.3911,32.4057,13065.0
2017-02-28 14:30:00,44.54,44.57,44.54,44.55,14130.0,32.413,32.4348,32.413,32.4202,14130.0
2017-02-28 14:35:00,44.54,44.54,44.49,44.51,9666.0,32.413,32.413,32.3766,32.3911,9666.0
2017-02-28 14:40:00,44.51,44.51,44.48,44.49,13578.0,32.3911,32.3911,32.3693,32.3766,13578.0
2017-02-28 14:45:00,44.49,44.53,44.49,44.53,26533.5,32.3766,32.4057,32.3766,32.4057,26533.5
2017-02-28 14:50:00,44.53,44.54,44.47,44.49,20059.5,32.4057,32.413,32.362,32.3766,20059.5
2017-02-28 14:55:00,44.49,44.49,44.47,44.47,8307.0,32.3766,32.3766,32.362,32.362,8307.0
2017-02-28 15:00:00,44.47,44.49,44.45,44.49,16810.5,32.362,32.3766,32.3475,32.3766,16810.5
2017-02-28 15:05:00,44.47,44.48,44.43,44.45,16168.5,32.362,32.3693,32.3329,32.3475,16168.5
2017-02-28 15:10:00,44.45,44.48,44.45,44.48,14223.0,32.3475,32.3693,32.3475,32.3693,14223.0
2017-02-28 15:15:00,44.48,44.53,44.48,44.52,19377.0,32.3693,32.4057,32.3693,32.3984,19377.0
2017-02-28 15:20:00,44.52,44.53,44.49,44.5,13683.0,32.3984,32.4057,32.3766,32.3838,13683.0
2017-02-28 15:25:00,44.5,44.53,44.47,44.51,32466.0,32.3838,32.4057,32.362,32.3911,32466.0
2017-02-28 15:30:00,44.51,44.53,44.49,44.49,23143.5,32.3911,32.4057,32.3766,32.3766,23143.5
2017-02-28 15:35:00,44.49,44.55,44.45,44.47,35880.0,32.3766,32.4202,32.3475,32.362,35880.0
2017-02-28 15:40:00,44.46,44.53,44.45,44.53,34684.5,32.3547,32.4057,32.3475,32.4057,34684.5
2017-02-28 15:45:00,44.52,44.55,44.52,44.54,48897.0,32.3984,32.4202,32.3984,32.413,48897.0
2017-02-28 15:50:00,44.55,44.57,44.52,44.53,100810.5,32.4202,32.4348,32.3984,32.4057,100810.5
2017-02-28 15:55:00,44.53,44.6,44.53,44.54,137208.0,32.4057,32.4566,32.4057,32.413,137208.0
2017-03-01 09:30:00,44.98,46.07,44.91,45.87,292486.5,32.7332,33.5264,32.6822,33.3808,292486.5
2017-03-01 09:35:00,45.87,46.02,45.82,45.97,113235.0,33.3808,33.49,33.3444,33.4536,113235.0
2017-03-01 09:40:00,45.98,46.02,45.87,45.93,82506.0,33.4609,33.49,33.3808,33.4245,82506.0
2017-03-01 09:45:00,45.91,45.99,45.75,45.75,63192.0,33.4099,33.4682,33.2935,33.2935,63192.0
2017-03-01 09:50:00,45.81,45.83,45.71,45.78,37692.0,33.3372,33.3517,33.2644,33.3153,37692.0
2017-03-01 09:55:00,45.81,45.89,45.77,45.86,63729.0,33.3372,33.3954,33.3081,33.3736,63729.0
2017-03-01 10:00:00,45.87,45.97,45.85,45.86,64227.0,33.3808,33.4536,33.3663,33.3736,64227.0
2017-03-01 10:05:00,45.85,45.85,45.71,45.78,38155.5,33.3663,33.3663,33.2644,33.3153,38155.5
2017-03-01 10:10:00,45.79,45.86,45.76,45.85,31680.0,33.3226,33.3736,33.3008,33.3663,31680.0
2017-03-01 10:15:00,45.87,45.89,45.82,45.87,20049.0,33.3808,33.3954,33.3444,33.3808,20049.0
2017-03-01 10:20:00,45.89,45.99,45.87,45.99,26616.0,33.3954,33.4682,33.3808,33.4682,26616.0
2017-03-01 10:25:00,45.98,45.99,45.83,45.83,29068.5,33.4609,33.4682,33.3517,33.3517,29068.5
2017-03-01 10:30:00,45.86,45.87,45.73,45.75,19477.5,33.3736,33.3808,33.2789,33.2935,19477.5
2017-03-01 10:35:00,45.76,45.77,45.67,45.69,27000.0,33.3008,33.3081,33.2353,33.2498,27000.0
2017-03-01 10:40:00,45.69,45.73,45.65,45.66,30895.5,33.2498,33.2789,33.2207,33.228,30895.5
2017-03-01 10:45:00,45.66,45.73,45.66,45.67,16596.0,33.228,33.2789,33.228,33.2353,16596.0
2017-03-01 10:50:00,45.68,45.71,45.66,45.71,16950.0,33.2426,33.2644,33.228,33.2644,16950.0
2017-03-01 10:55:00,45.69,45.71,45.59,45.61,99850.5,33.2498,33.2644,33.1771,33.1916,99850.5
2017-03-01 11:00:00,45.6,45.64,45.51,45.56,102721.5,33.1843,33.2135,33.1188,33.1552,102721.5
2017-03-01 11:05:00,45.55,45.74,45.55,45.74,73254.0,33.148,33.2862,33.148,33.2862,73254.0
2017-03-01 11:10:00,45.74,45.81,45.71,45.81,36318.0,33.2862,33.3372,33.2644,33.3372,36318.0
2017-03-01 11:15:00,45.8,45.91,45.79,45.89,43483.5,33.3299,33.4099,33.3226,33.3954,43483.5
2017-03-01 11:20:00,45.89,45.9,45.84,45.85,21058.5,33.3954,33.4027,33.359,33.3663,21058.5
2017-03-01 11:25:00,45.85,45.98,45.85,45.95,28809.0,33.3663,33.4609,33.3663,33.439,28809.0
2017-03-01 11:30:00,45.95,45.99,45.93,45.99,16722.0,33.439,33.4682,33.4245,33.4682,16722.0
2017-03-01 11:35:00,45.99,45.99,45.91,45.91,28098.0,33.4682,33.4682,33.4099,33.4099,28098.0
2017-03-01 11:40:00,45.91,46.0,45.91,45.99,23626.5,33.4099,33.4754,33.4099,33.4682,23626.5
2017-03-01 11:45:00,45.99,46.0,45.95,46.0,14064.0,33.4682,33.4754,33.439,33.4754,14064.0
2017-03-01 11:50:00,46.0,46.01,45.97,45.98,18126.0,33.4754,33.4827,33.4536,33.4609,18126.0
2017-03-01 11:55:00,45.97,46.0,45.97,45.98,26155.5,33.4536,33.4754,33.4536,33.4609,26155.5
2017-03-01 12:00:00,45.98,46.06,45.97,46.05,27882.0,33.4609,33.5191,33.4536,33.5118,27882.0
2017-03-01 12:05:00,46.06,46.1,46.05,46.07,12873.0,33.5191,33.5482,33.5118,33.5264,12873.0
2017-03-01 12:10:00,46.06,46.13,46.06,46.13,15342.0,33.5191,33.57,33.5191,33.57,15342.0
2017-03-01 12:15:00,46.12,46.15,46.08,46.1,20643.0,33.5628,33.5846,33.5337,33.5482,20643.0
2017-03-01 12:20:00,46.09,46.12,46.07,46.09,13858.5,33.5409,33.5628,33.5264,33.5409,13858.5
2017-03-01 12:25:00,46.1,46.1,46.06,46.07,22365.0,33.5482,33.5482,33.5191,33.5264,22365.0
2017-03-01 12:30:00,46.07,46.11,46.05,46.1,11352.0,33.5264,33.5555,33.5118,33.5482,11352.0
2017-03-01 12:35:00,46.09,46.1,46.06,46.06,11181.0,33.5409,33.5482,33.5191,33.5191,11181.0
2017-03-01 12:40:00,46.06,46.09,46.04,46.09,15828.0,33.5191,33.5409,33.5045,33.5409,15828.0
2017-03-01 12:45:00,46.08,46.11,46.08,46.08,12696.0,33.5337,33.5555,33.5337,33.5337,12696.0
2017-03-01 12:50:00,46.09,46.11,46.09,46.09,10869.0,33.5409,33.5555,33.5409,33.5409,10869.0
2017-03-01 12:55:00,46.09,46.15,46.08,46.15,13548.0,33.5409,33.5846,33.5337,33.5846,13548.0
2017-03-01 13:00:00,46.14,46.21,46.13,46.19,27336.0,33.5773,33.6283,33.57,33.6137,27336.0
2017-03-01 13:05:00,46.19,46.2,46.17,46.19,10027.5,33.6137,33.621,33.5991,33.6137,10027.5
2017-03-01 13:10:00,46.18,46.19,46.07,46.07,37701.0,33.6064,33.6137,33.5264,33.5264,37701.0
2017-03-01 13:15:00,46.07,46.08,46.05,46.05,36304.5,33.5264,33.5337,33.5118,33.5118,36304.5
2017-03-01 13:20:00,46.05,46.1,46.04,46.1,13240.5,33.5118,33.5482,33.5045,33.5482,13240.5
2017-03-01 13:25:00,46.11,46.14,46.09,46.13,15981.0,33.5555,33.5773,33.5409,33.57,15981.0
2017-03-01 13:30:00,46.13,46.15,46.09,46.11,19110.0,33.57,33.5846,33.5409,33.5555,19110.0
2017-03-01 13:35:00,46.12,46.13,46.1,46.11,11008.5,33.5628,33.57,33.5482,33.5555,11008.5
2017-03-01 13:40:00,46.11,46.16,46.11,46.15,20094.0,33.5555,33.5919,33.5555,33.5846,20094.0
2017-03-01 13:45:00,46.16,46.17,46.14,46.15,8188.5,33.5919,33.5991,33.5773,33.5846,8188.5
2017-03-01 13:50:00,46.15,46.15,46.12,46.14,48151.5,33.5846,33.5846,33.5628,33.5773,48151.5
2017-03-01 13:55:00,46.14,46.16,46.13,46.15,13801.5,33.5773,33.5919,33.57,33.5846,13801.5
2017-03-01 14:00:00,46.16,46.16,46.12,46.13,15300.0,33.5919,33.5919,33.5628,33.57,15300.0
2017-03-01 14:05:00,46.13,46.16,46.13,46.13,12406.5,33.57,33.5919,33.57,33.57,12406.5
2017-03-01 14:10:00,46.13,46.17,46.13,46.17,12819.0,33.57,33.5991,33.57,33.5991,12819.0
2017-03-01 14:15:00,46.18,46.27,46.18,46.23,25111.5,33.6064,33.6719,33.6064,33.6428,25111.5
2017-03-01 14:20:00,46.23,46.26,46.21,46.25,18529.5,33.6428,33.6646,33.6283,33.6574,18529.5
2017-03-01 14:25:00,46.25,46.28,46.23,46.28,19926.0,33.6574,33.6792,33.6428,33.6792,19926.0
2017-03-01 14:30:00,46.29,46.31,46.17,46.17,44632.5,33.6865,33.701,33.5991,33.5991,44632.5
2017-03-01 14:35:00,46.18,46.18,46.12,46.14,17346.0,33.6064,33.6064,33.5628,33.5773,17346.0
2017-03-01 14:40:00,46.14,46.19,46.13,46.19,22918.5,33.5773,33.6137,33.57,33.6137,22918.5
2017-03-01 14:45:00,46.19,46.28,46.19,46.28,15508.5,33.6137,33.6792,33.6137,33.6792,15508.5
2017-03-01 14:50:00,46.28,46.31,46.26,46.3,38748.0,33.6792,33.701,33.6646,33.6938,38748.0
2017-03-01 14:55:00,46.31,46.34,46.31,46.34,29211.0,33.701,33.7229,33.701,33.7229,29211.0
2017-03-01 15:00:00,46.34,46.34,46.27,46.28,33436.5,33.7229,33.7229,33.6719,33.6792,33436.5
2017-03-01 15:05:00,46.28,46.28,46.17,46.17,57198.0,33.6792,33.6792,33.5991,33.5991,57198.0
2017-03-01 15:10:00,46.19,46.23,46.18,46.19,57316.5,33.6137,33.6428,33.6064,33.6137,57316.5
2017-03-01 15:15:00,46.19,46.24,46.19,46.23,49572.0,33.6137,33.6501,33.6137,33.6428,49572.0
2017-03-01 15:20:00,46.23,46.29,46.23,46.29,38871.0,33.6428,33.6865,33.6428,33.6865,38871.0
2017-03-01 15:25:00,46.29,46.3,46.25,46.25,24946.5,33.6865,33.6938,33.6574,33.6574,24946.5
2017-03-01 15:30:00,46.25,46.26,46.2,46.21,42859.5,33.6574,33.6646,33.621,33.6283,42859.5
2017-03-01 15:35:00,46.21,46.24,46.21,46.23,36727.5,33.6283,33.6501,33.6283,33.6428,36727.5
2017-03-01 15:40:00,46.23,46.25,46.22,46.23,53814.0,33.6428,33.6574,33.6355,33.6428,53814.0
2017-03-01 15:45:00,46.23,46.27,46.23,46.23,62641.5,33.6428,33.6719,33.6428,33.6428,62641.5
2017-03-01 15:50:00,46.23,46.23,46.15,46.17,87640.5,33.6428,33.6428,33.5846,33.5991,87640.5
2017-03-01 15:55:00,46.17,46.2,46.11,46.13,293883.0,33.5991,33.621,33.5555,33.57,293883.0
2017-03-02 09:30:00,45.96,45.96,45.65,45.73,51508.5,33.4463,33.4463,33.2207,33.2789,51508.5
2017-03-02 09:35:00,45.67,45.95,45.65,45.94,12108.0,33.2353,33.439,33.2207,33.4318,12108.0
2017-03-02 09:40:00,45.91,45.99,45.83,45.93,11932.5,33.4099,33.4682,33.3517,33.4245,11932.5
2017-03-02 09:45:00,45.91,45.91,45.79,45.87,20101.5,33.4099,33.4099,33.3226,33.3808,20101.5
2017-03-02 09:50:00,45.85,45.91,45.78,45.89,12619.5,33.3663,33.4099,33.3153,33.3954,12619.5
2017-03-02 09:55:00,45.89,45.97,45.87,45.97,11929.5,33.3954,33.4536,33.3808,33.4536,11929.5
2017-03-02 10:00:00,45.95,45.95,45.8,45.83,28311.0,33.439,33.439,33.3299,33.3517,28311.0
2017-03-02 10:05:00,45.84,45.86,45.81,45.81,36352.5,33.359,33.3736,33.3372,33.3372,36352.5
2017-03-02 10:10:00,45.81,45.82,45.68,45.71,15375.0,33.3372,33.3444,33.2426,33.2644,15375.0
2017-03-02 10:15:00,45.69,45.79,45.69,45.78,13449.0,33.2498,33.3226,33.2498,33.3153,13449.0
2017-03-02 10:20:00,45.78,45.84,45.77,45.83,13686.0,33.3153,33.359,33.3081,33.3517,13686.0
2017-03-02 10:25:00,45.84,45.84,45.76,45.77,11800.5,33.359,33.359,33.3008,33.3081,11800.5
2017-03-02 10:30:00,45.79,45.79,45.72,45.73,13294.5,33.3226,33.3226,33.2717,33.2789,13294.5
2017-03-02 10:35:00,45.72,45.75,45.72,45.74,18150.0,33.2717,33.2935,33.2717,33.2862,18150.0
2017-03-02 10:40:00,45.73,45.81,45.71,45.81,14889.0,33.2789,33.3372,33.2644,33.3372,14889.0
2017-03-02 10:45:00,45.81,45.84,45.79,45.84,15745.5,33.3372,33.359,33.3226,33.359,15745.5
2017-03-02 10:50:00,45.82,45.85,45.81,45.85,10278.0,33.3444,33.3663,33.3372,33.3663,10278.0
2017-03-02 10:55:00,45.84,45.85,45.71,45.72,25936.5,33.359,33.3663,33.2644,33.2717,25936.5
2017-03-02 11:00:00,45.71,45.72,45.65,45.67,33009.0,33.2644,33.2717,33.2207,33.2353,33009.0
2017-03-02 11:05:00,45.65,45.65,45.58,45.59,28132.5,33.2207,33.2207,33.1698,33.1771,28132.5
2017-03-02 11:10:00,45.59,45.6,45.52,45.57,32205.0,33.1771,33.1843,33.1261,33.1625,32205.0
2017-03-02 11:15:00,45.57,45.57,45.48,45.53,45073.5,33.1625,33.1625,33.097,33.1334,45073.5
2017-03-02 11:20:00,45.52,45.57,45.51,45.54,20380.5,33.1261,33.1625,33.1188,33.1407,20380.5
2017-03-02 11:25:00,45.55,45.57,45.54,45.55,15073.5,33.148,33.1625,33.1407,33.148,15073.5
2017-03-02 11:30:00,45.55,45.55,45.46,45.46,10486.5,33.148,33.148,33.0825,33.0825,10486.5
2017-03-02 11:35:00,45.47,45.47,45.41,45.42,29445.0,33.0897,33.0897,33.0461,33.0534,29445.0
2017-03-02 11:40:00,45.43,45.51,45.43,45.51,14895.0,33.0606,33.1188,33.0606,33.1188,14895.0
2017-03-02 11:45:00,45.51,45.53,45.48,45.49,8341.5,33.1188,33.1334,33.097,33.1043,8341.5
2017-03-02 11:50:00,45.51,45.54,45.49,45.51,20182.5,33.1188,33.1407,33.1043,33.1188,20182.5
2017-03-02 11:55:00,45.5,45.53,45.47,45.48,22176.0,33.1116,33.1334,33.0897,33.097,22176.0
2017-03-02 12:00:00,45.47,45.52,45.45,45.45,25122.0,33.0897,33.1261,33.0752,33.0752,25122.0
2017-03-02 12:05:00,45.45,45.45,45.37,45.41,19842.0,33.0752,33.0752,33.017,33.0461,19842.0
2017-03-02 12:10:00,45.41,45.42,45.31,45.32,70264.5,33.0461,33.0534,32.9733,32.9806,70264.5
2017-03-02 12:15:00,45.32,45.37,45.29,45.31,33390.0,32.9806,33.017,32.9587,32.9733,33390.0
2017-03-02 12:20:00,45.31,45.34,45.19,45.19,37084.5,32.9733,32.9951,32.886,32.886,37084.5
2017-03-02 12:25:00,45.21,45.26,45.2,45.26,33022.5,32.9005,32.9369,32.8933,32.9369,33022.5
2017-03-02 12:30:00,45.25,45.3,45.13,45.17,122110.5,32.9296,32.966,32.8423,32.8714,122110.5
2017-03-02 12:35:00,45.17,45.19,45.14,45.18,26781.0,32.8714,32.886,32.8496,32.8787,26781.0
2017-03-02 12:40:00,45.19,45.24,45.16,45.21,47445.0,32.886,32.9224,32.8641,32.9005,47445.0
2017-03-02 12:45:00,45.22,45.23,45.11,45.16,31162.5,32.9078,32.9151,32.8278,32.8641,31162.5
2017-03-02 12:50:00,45.16,45.2,45.15,45.19,25755.0,32.8641,32.8933,32.8569,32.886,25755.0
2017-03-02 12:55:00,45.19,45.19,45.11,45.12,24384.0,32.886,32.886,32.8278,32.835,24384.0
2017-03-02 13:00:00,45.13,45.13,45.08,45.09,21255.0,32.8423,32.8423,32.8059,32.8132,21255.0
2017-03-02 13:05:00,45.09,45.1,45.0,45.01,68397.0,32.8132,32.8205,32.7477,32.755,68397.0
2017-03-02 13:10:00,45.0,45.01,44.95,44.95,16390.5,32.7477,32.755,32.7113,32.7113,16390.5
2017-03-02 13:15:00,44.95,45.03,44.95,45.01,30712.5,32.7113,32.7695,32.7113,32.755,30712.5
2017-03-02 13:20:00,45.02,45.09,45.02,45.08,17551.5,32.7623,32.8132,32.7623,32.8059,17551.5
2017-03-02 13:25:00,45.09,45.14,45.09,45.13,24607.5,32.8132,32.8496,32.8132,32.8423,24607.5
2017-03-02 13:30:00,45.14,45.17,45.13,45.17,30331.5,32.8496,32.8714,32.8423,32.8714,30331.5
2017-03-02 13:35:00,45.16,45.17,45.08,45.11,31626.0,32.8641,32.8714,32.8059,32.8278,31626.0
2017-03-02 13:40:00,45.1,45.11,45.05,45.05,16387.5,32.8205,32.8278,32.7841,32.7841,16387.5
2017-03-02 13:45:00,45.06,45.09,45.05,45.09,16771.5,32.7914,32.8132,32.7841,32.8132,16771.5
2017-03-02 13:50:00,45.11,45.11,45.05,45.09,19080.0,32.8278,32.8278,32.7841,32.8132,19080.0
2017-03-02 13:55:00,45.09,45.11,45.06,45.11,37720.5,32.8132,32.8278,32.7914,32.8278,37720.5
2017-03-02 14:00:00,45.11,45.19,45.11,45.19,15568.5,32.8278,32.886,32.8278,32.886,15568.5
2017-03-02 14:05:00,45.19,45.21,45.17,45.18,17700.0,32.886,32.9005,32.8714,32.8787,17700.0
2017-03-02 14:10:00,45.17,45.17,45.13,45.14,26521.5,32.8714,32.8714,32.8423,32.8496,26521.5
2017-03-02 14:15:00,45.15,45.15,45.07,45.09,23469.0,32.8569,32.8569,32.7986,32.8132,23469.0
2017-03-02 14:20:00,45.09,45.13,45.07,45.13,56860.5,32.8132,32.8423,32.7986,32.8423,56860.5
2017-03-02 14:25:00,45.13,45.17,45.11,45.13,38512.5,32.8423,32.8714,32.8278,32.8423,38512.5
2017-03-02 14:30:00,45.15,45.19,45.11,45.17,25716.0,32.8569,32.886,32.8278,32.8714,25716.0
2017-03-02 14:35:00,45.17,45.17,45.13,45.13,25456.5,32.8714,32.8714,32.8423,32.8423,25456.5
2017-03-02 14:40:00,45.15,45.16,45.12,45.13,24948.0,32.8569,32.8641,32.835,32.8423,24948.0
2017-03-02 14:45:00,45.13,45.18,45.11,45.18,23124.0,32.8423,32.8787,32.8278,32.8787,23124.0
2017-03-02 14:50:00,45.18,45.23,45.16,45.23,43257.0,32.8787,32.9151,32.8641,32.9151,43257.0
2017-03-02 14:55:00,45.23,45.23,45.21,45.22,38265.0,32.9151,32.9151,32.9005,32.9078,38265.0
2017-03-02 15:00:00,45.22,45.27,45.21,45.22,59422.5,32.9078,32.9442,32.9005,32.9078,59422.5
2017-03-02 15:05:00,45.22,45.22,45.15,45.15,29062.5,32.9078,32.9078,32.8569,32.8569,29062.5
2017-03-02 15:10:00,45.15,45.16,45.11,45.11,36423.0,32.8569,32.8641,32.8278,32.8278,36423.0
2017-03-02 15:15:00,45.11,45.11,45.0,45.03,40728.0,32.8278,32.8278,32.7477,32.7695,40728.0
2017-03-02 15:20:00,45.03,45.13,45.03,45.13,62182.5,32.7695,32.8423,32.7695,32.8423,62182.5
2017-03-02 15:25:00,45.13,45.13,45.02,45.03,44568.0,32.8423,32.8423,32.7623,32.7695,44568.0
2017-03-02 15:30:00,45.02,45.05,44.96,44.96,53320.5,32.7623,32.7841,32.7186,32.7186,53320.5
2017-03-02 15:35:00,44.96,45.05,44.95,44.98,64416.0,32.7186,32.7841,32.7113,32.7332,64416.0
2017-03-02 15:40:00,44.98,45.01,44.87,44.89,84943.5,32.7332,32.755,32.6531,32.6677,84943.5
2017-03-02 15:45:00,44.9,44.96,44.87,44.87,93706.5,32.6749,32.7186,32.6531,32.6531,93706.5
2017-03-02 15:50:00,44.87,44.91,44.85,44.91,138528.0,32.6531,32.6822,32.6385,32.6822,138528.0
2017-03-02 15:55:00,44.91,44.93,44.87,44.92,327226.5,32.6822,32.6968,32.6531,32.6895,327226.5
2017-03-03 09:30:00,45.05,45.39,44.94,45.38,57582.0,32.7841,33.0315,32.704,33.0242,57582.0
2017-03-03 09:35:00,45.38,45.5,45.34,45.43,107707.5,33.0242,33.1116,32.9951,33.0606,107707.5
2017-03-03 09:40:00,45.34,45.59,45.34,45.59,47205.0,32.9951,33.1771,32.9951,33.1771,47205.0
2017-03-03 09:45:00,45.59,45.61,45.42,45.42,31909.5,33.1771,33.1916,33.0534,33.0534,31909.5
2017-03-03 09:50:00,45.42,45.43,45.21,45.21,38482.5,33.0534,33.0606,32.9005,32.9005,38482.5
2017-03-03 09:55:00,45.23,45.29,45.18,45.23,20287.5,32.9151,32.9587,32.8787,32.9151,20287.5
2017-03-03 10:00:00,45.25,45.32,45.22,45.23,28696.5,32.9296,32.9806,32.9078,32.9151,28696.5
2017-03-03 10:05:00,45.24,45.28,45.19,45.28,12586.5,32.9224,32.9515,32.886,32.9515,12586.5
2017-03-03 10:10:00,45.29,45.31,45.21,45.24,15600.0,32.9587,32.9733,32.9005,32.9224,15600.0
2017-03-03 10:15:00,45.23,45.24,45.11,45.11,18378.0,32.9151,32.9224,32.8278,32.8278,18378.0
2017-03-03 10:20:00,45.09,45.18,45.05,45.18,27531.0,32.8132,32.8787,32.7841,32.8787,27531.0
2017-03-03 10:25:00,45.19,45.21,45.1,45.21,39792.0,32.886,32.9005,32.8205,32.9005,39792.0
2017-03-03 10:30:00,45.21,45.21,45.08,45.09,41271.0,32.9005,32.9005,32.8059,32.8132,41271.0
2017-03-03 10:35:00,45.08,45.19,45.07,45.19,20343.0,32.8059,32.886,32.7986,32.886,20343.0
2017-03-03 10:40:00,45.2,45.34,45.2,45.32,68538.0,32.8933,32.9951,32.8933,32.9806,68538.0
2017-03-03 10:45:00,45.35,45.35,45.29,45.33,24157.5,33.0024,33.0024,32.9587,32.9879,24157.5
2017-03-03 10:50:00,45.33,45.42,45.32,45.39,57645.0,32.9879,33.0534,32.9806,33.0315,57645.0
2017-03-03 10:55:00,45.37,45.39,45.31,45.31,32964.0,33.017,33.0315,32.9733,32.9733,32964.0
2017-03-03 11:00:00,45.3,45.37,45.29,45.37,41910.0,32.966,33.017,32.9587,33.017,41910.0
2017-03-03 11:05:00,45.37,45.39,45.34,45.34,50232.0,33.017,33.0315,32.9951,32.9951,50232.0
2017-03-03 11:10:00,45.35,45.41,45.34,45.39,24204.0,33.0024,33.0461,32.9951,33.0315,24204.0
2017-03-03 11:15:00,45.38,45.4,45.37,45.39,18430.5,33.0242,33.0388,33.017,33.0315,18430.5
2017-03-03 11:20:00,45.39,45.48,45.39,45.47,37737.0,33.0315,33.097,33.0315,33.0897,37737.0
2017-03-03 11:25:00,45.45,45.46,45.4,45.4,29782.5,33.0752,33.0825,33.0388,33.0388,29782.5
2017-03-03 11:30:00,45.39,45.4,45.35,45.36,25915.5,33.0315,33.0388,33.0024,33.0097,25915.5
2017-03-03 11:35:00,45.37,45.39,45.35,45.39,7942.5,33.017,33.0315,33.0024,33.0315,7942.5
2017-03-03 11:40:00,45.41,45.42,45.39,45.39,14787.0,33.0461,33.0534,33.0315,33.0315,14787.0
2017-03-03 11:45:00,45.4,45.41,45.35,45.4,23028.0,33.0388,33.0461,33.0024,33.0388,23028.0
2017-03-03 11:50:00,45.39,45.47,45.39,45.47,14905.5,33.0315,33.0897,33.0315,33.0897,14905.5
2017-03-03 11:55:00,45.47,45.49,45.46,45.48,14647.5,33.0897,33.1043,33.0825,33.097,14647.5
2017-03-03 12:00:00,45.48,45.53,45.46,45.51,57358.5,33.097,33.1334,33.0825,33.1188,57358.5
2017-03-03 12:05:00,45.51,45.54,45.5,45.51,20644.5,33.1188,33.1407,33.1116,33.1188,20644.5
2017-03-03 12:10:00,45.51,45.54,45.51,45.54,25758.0,33.1188,33.1407,33.1188,33.1407,25758.0
2017-03-03 12:15:00,45.53,45.58,45.51,45.57,52935.0,33.1334,33.1698,33.1188,33.1625,52935.0
2017-03-03 12:20:00,45.56,45.56,45.53,45.54,14544.0,33.1552,33.1552,33.1334,33.1407,14544.0
2017-03-03 12:25:00,45.53,45.56,45.53,45.54,12556.5,33.1334,33.1552,33.1334,33.1407,12556.5
2017-03-03 12:30:00,45.54,45.57,45.53,45.57,13066.5,33.1407,33.1625,33.1334,33.1625,13066.5
2017-03-03 12:35:00,45.56,45.57,45.54,45.55,12027.0,33.1552,33.1625,33.1407,33.148,12027.0
2017-03-03 12:40:00,45.54,45.55,45.51,45.53,18459.0,33.1407,33.148,33.1188,33.1334,18459.0
2017-03-03 12:45:00,45.53,45.53,45.43,45.43,16548.0,33.1334,33.1334,33.0606,33.0606,16548.0
2017-03-03 12:50:00,45.43,45.46,45.42,45.43,24336.0,33.0606,33.0825,33.0534,33.0606,24336.0
2017-03-03 12:55:00,45.43,45.48,45.43,45.46,13500.0,33.0606,33.097,33.0606,33.0825,13500.0
2017-03-03 13:00:00,45.45,45.51,45.41,45.51,25797.0,33.0752,33.1188,33.0461,33.1188,25797.0
2017-03-03 13:05:00,45.5,45.53,45.49,45.51,8868.0,33.1116,33.1334,33.1043,33.1188,8868.0
2017-03-03 13:10:00,45.51,45.51,45.49,45.51,14250.0,33.1188,33.1188,33.1043,33.1188,14250.0
2017-03-03 13:15:00,45.51,45.51,45.42,45.44,26751.0,33.1188,33.1188,33.0534,33.0679,26751.0
2017-03-03 13:20:00,45.43,45.44,45.4,45.44,13455.0,33.0606,33.0679,33.0388,33.0679,13455.0
2017-03-03 13:25:00,45.45,45.48,45.45,45.47,8932.5,33.0752,33.097,33.0752,33.0897,8932.5
2017-03-03 13:30:00,45.48,45.49,45.43,45.45,24910.5,33.097,33.1043,33.0606,33.0752,24910.5
2017-03-03 13:35:00,45.45,45.45,45.42,45.45,10237.5,33.0752,33.0752,33.0534,33.0752,10237.5
2017-03-03 13:40:00,45.45,45.49,45.43,45.49,15853.5,33.0752,33.1043,33.0606,33.1043,15853.5
2017-03-03 13:45:00,45.48,45.53,45.48,45.53,14347.5,33.097,33.1334,33.097,33.1334,14347.5
2017-03-03 13:50:00,45.52,45.56,45.51,45.53,12720.0,33.1261,33.1552,33.1188,33.1334,12720.0
2017-03-03 13:55:00,45.53,45.55,45.51,45.51,8121.0,33.1334,33.148,33.1188,33.1188,8121.0
2017-03-03 14:00:00,45.53,45.56,45.51,45.54,11955.0,33.1334,33.1552,33.1188,33.1407,11955.0
2017-03-03 14:05:00,45.53,45.59,45.52,45.57,15463.5,33.1334,33.1771,33.1261,33.1625,15463.5
2017-03-03 14:10:00,45.57,45.61,45.57,45.57,13993.5,33.1625,33.1916,33.1625,33.1625,13993.5
2017-03-03 14:15:00,45.57,45.58,45.47,45.48,57249.0,33.1625,33.1698,33.0897,33.097,57249.0
2017-03-03 14:20:00,45.48,45.55,45.47,45.55,33574.5,33.097,33.148,33.0897,33.148,33574.5
2017-03-03 14:25:00,45.55,45.6,45.55,45.59,16017.0,33.148,33.1843,33.148,33.1771,16017.0
2017-03-03 14:30:00,45.59,45.61,45.59,45.61,14731.5,33.1771,33.1916,33.1771,33.1916,14731.5
2017-03-03 14:35:00,45.61,45.62,45.59,45.62,14550.0,33.1916,33.1989,33.1771,33.1989,14550.0
2017-03-03 14:40:00,45.63,45.63,45.59,45.59,13200.0,33.2062,33.2062,33.1771,33.1771,13200.0
2017-03-03 14:45:00,45.59,45.63,45.59,45.6,16671.0,33.1771,33.2062,33.1771,33.1843,16671.0
2017-03-03 14:50:00,45.61,45.61,45.59,45.59,14473.5,33.1916,33.1916,33.1771,33.1771,14473.5
2017-03-03 14:55:00,45.59,45.61,45.57,45.61,27985.5,33.1771,33.1916,33.1625,33.1916,27985.5
2017-03-03 15:00:00,45.61,45.65,45.58,45.61,18607.5,33.1916,33.2207,33.1698,33.1916,18607.5
2017-03-03 15:05:00,45.61,45.66,45.61,45.65,34572.0,33.1916,33.228,33.1916,33.2207,34572.0
2017-03-03 15:10:00,45.65,45.67,45.64,45.67,33777.0,33.2207,33.2353,33.2135,33.2353,33777.0
2017-03-03 15:15:00,45.67,45.69,45.66,45.69,28548.0,33.2353,33.2498,33.228,33.2498,28548.0
2017-03-03 15:20:00,45.69,45.73,45.69,45.72,25954.5,33.2498,33.2789,33.2498,33.2717,25954.5
2017-03-03 15:25:00,45.72,45.77,45.71,45.76,45771.0,33.2717,33.3081,33.2644,33.3008,45771.0
2017-03-03 15:30:00,45.76,45.76,45.7,45.72,44295.0,33.3008,33.3008,33.2571,33.2717,44295.0
2017-03-03 15:35:00,45.73,45.81,45.73,45.81,56773.5,33.2789,33.3372,33.2789,33.3372,56773.5
2017-03-03 15:40:00,45.81,45.81,45.77,45.8,69895.5,33.3372,33.3372,33.3081,33.3299,69895.5
2017-03-03 15:45:00,45.79,45.8,45.7,45.72,57715.5,33.3226,33.3299,33.2571,33.2717,57715.5
2017-03-03 15:50:00,45.72,45.8,45.71,45.8,124506.0,33.2717,33.3299,33.2644,33.3299,124506.0
2017-03-03 15:55:00,45.8,45.8,45.71,45.75,264876.0,33.3299,33.3299,33.2644,33.2935,264876.0
2017-03-06 09:30:00,45.49,45.65,45.01,45.5,34719.0,33.1043,33.2207,32.755,33.1116,34719.0
2017-03-06 09:35:00,45.43,45.55,45.41,45.52,84243.0,33.0606,33.148,33.0461,33.1261,84243.0
2017-03-06 09:40:00,45.53,45.53,45.43,45.49,14806.5,33.1334,33.1334,33.0606,33.1043,14806.5
2017-03-06 09:45:00,45.49,45.65,45.46,45.65,11383.5,33.1043,33.2207,33.0825,33.2207,11383.5
2017-03-06 09:50:00,45.63,45.63,45.56,45.59,8100.0,33.2062,33.2062,33.1552,33.1771,8100.0
2017-03-06 09:55:00,45.61,45.61,45.57,45.6,7350.0,33.1916,33.1916,33.1625,33.1843,7350.0
2017-03-06 10:00:00,45.59,45.65,45.55,45.64,23124.0,33.1771,33.2207,33.148,33.2135,23124.0
2017-03-06 10:05:00,45.63,45.76,45.61,45.76,22273.5,33.2062,33.3008,33.1916,33.3008,22273.5
2017-03-06 10:10:00,45.75,45.79,45.73,45.77,32748.0,33.2935,33.3226,33.2789,33.3081,32748.0
2017-03-06 10:15:00,45.77,45.84,45.73,45.75,43041.0,33.3081,33.359,33.2789,33.2935,43041.0
2017-03-06 10:20:00,45.74,45.76,45.69,45.74,33844.5,33.2862,33.3008,33.2498,33.2862,33844.5
2017-03-06 10:25:00,45.74,45.75,45.69,45.75,27486.0,33.2862,33.2935,33.2498,33.2935,27486.0
2017-03-06 10:30:00,45.75,45.77,45.69,45.71,19200.0,33.2935,33.3081,33.2498,33.2644,19200.0
2017-03-06 10:35:00,45.71,45.73,45.67,45.72,59298.0,33.2644,33.2789,33.2353,33.2717,59298.0
2017-03-06 10:40:00,45.71,45.71,45.6,45.61,20223.0,33.2644,33.2644,33.1843,33.1916,20223.0
2017-03-06 10:45:00,45.59,45.67,45.59,45.65,14059.5,33.1771,33.2353,33.1771,33.2207,14059.5
2017-03-06 10:50:00,45.65,45.67,45.56,45.57,12900.0,33.2207,33.2353,33.1552,33.1625,12900.0
2017-03-06 10:55:00,45.57,45.59,45.56,45.59,13983.0,33.1625,33.1771,33.1552,33.1771,13983.0
2017-03-06 11:00:00,45.58,45.61,45.53,45.6,27567.0,33.1698,33.1916,33.1334,33.1843,27567.0
2017-03-06 11:05:00,45.6,45.61,45.57,45.59,18390.0,33.1843,33.1916,33.1625,33.1771,18390.0
2017-03-06 11:10:00,45.58,45.63,45.58,45.61,17235.0,33.1698,33.2062,33.1698,33.1916,17235.0
2017-03-06 11:15:00,45.62,45.71,45.61,45.7,30505.5,33.1989,33.2644,33.1916,33.2571,30505.5
2017-03-06 11:20:00,45.72,45.75,45.68,45.68,51648.0,33.2717,33.2935,33.2426,33.2426,51648.0
2017-03-06 11:25:00,45.69,45.69,45.65,45.65,17772.0,33.2498,33.2498,33.2207,33.2207,17772.0
2017-03-06 11:30:00,45.65,45.65,45.59,45.59,24300.0,33.2207,33.2207,33.1771,33.1771,24300.0
2017-03-06 11:35:00,45.6,45.66,45.59,45.63,29376.0,33.1843,33.228,33.1771,33.2062,29376.0
2017-03-06 11:40:00,45.63,45.67,45.62,45.65,18001.5,33.2062,33.2353,33.1989,33.2207,18001.5
2017-03-06 11:45:00,45.64,45.65,45.6,45.62,21870.0,33.2135,33.2207,33.1843,33.1989,21870.0
2017-03-06 11:50:00,45.63,45.65,45.6,45.6,18336.0,33.2062,33.2207,33.1843,33.1843,18336.0
2017-03-06 11:55:00,45.61,45.63,45.53,45.55,62293.5,33.1916,33.2062,33.1334,33.148,62293.5
2017-03-06 12:00:00,45.55,45.58,45.52,45.55,10354.5,33.148,33.1698,33.1261,33.148,10354.5
2017-03-06 12:05:00,45.56,45.57,45.53,45.53,9429.0,33.1552,33.1625,33.1334,33.1334,9429.0
2017-03-06 12:10:00,45.54,45.57,45.53,45.54,11269.5,33.1407,33.1625,33.1334,33.1407,11269.5
2017-03-06 12:15:00,45.54,45.57,45.53,45.54,5421.0,33.1407,33.1625,33.1334,33.1407,5421.0
2017-03-06 12:20:00,45.53,45.55,45.53,45.55,7230.0,33.1334,33.148,33.1334,33.148,7230.0
2017-03-06 12:25:00,45.54,45.61,45.54,45.57,7545.0,33.1407,33.1916,33.1407,33.1625,7545.0
2017-03-06 12:30:00,45.57,45.58,45.55,45.55,5005.5,33.1625,33.1698,33.148,33.148,5005.5
2017-03-06 12:35:00,45.56,45.57,45.53,45.53,10789.5,33.1552,33.1625,33.1334,33.1334,10789.5
2017-03-06 12:40:00,45.53,45.56,45.53,45.56,6450.0,33.1334,33.1552,33.1334,33.1552,6450.0
2017-03-06 12:45:00,45.55,45.55,45.51,45.51,11497.5,33.148,33.148,33.1188,33.1188,11497.5
2017-03-06 12:50:00,45.51,45.51,45.47,45.48,18000.0,33.1188,33.1188,33.0897,33.097,18000.0
2017-03-06 12:55:00,45.47,45.48,45.45,45.47,14259.0,33.0897,33.097,33.0752,33.0897,14259.0
2017-03-06 13:00:00,45.47,45.52,45.45,45.52,16054.5,33.0897,33.1261,33.0752,33.1261,16054.5
2017-03-06 13:05:00,45.52,45.56,45.48,45.55,37200.0,33.1261,33.1552,33.097,33.148,37200.0
2017-03-06 13:10:00,45.54,45.63,45.53,45.63,13500.0,33.1407,33.2062,33.1334,33.2062,13500.0
2017-03-06 13:15:00,45.61,45.63,45.57,45.63,11860.5,33.1916,33.2062,33.1625,33.2062,11860.5
2017-03-06 13:20:00,45.63,45.65,45.59,45.63,32361.0,33.2062,33.2207,33.1771,33.2062,32361.0
2017-03-06 13:25:00,45.63,45.64,45.59,45.61,7615.5,33.2062,33.2135,33.1771,33.1916,7615.5
2017-03-06 13:30:00,45.61,45.63,45.57,45.6,7993.5,33.1916,33.2062,33.1625,33.1843,7993.5
2017-03-06 13:35:00,45.59,45.62,45.59,45.6,10800.0,33.1771,33.1989,33.1771,33.1843,10800.0
2017-03-06 13:40:00,45.61,45.61,45.57,45.57,7122.0,33.1916,33.1916,33.1625,33.1625,7122.0
2017-03-06 13:45:00,45.56,45.59,45.53,45.59,12450.0,33.1552,33.1771,33.1334,33.1771,12450.0
2017-03-06 13:50:00,45.6,45.63,45.59,45.6,8700.0,33.1843,33.2062,33.1771,33.1843,8700.0
2017-03-06 13:55:00,45.61,45.61,45.53,45.55,26302.5,33.1916,33.1916,33.1334,33.148,26302.5
2017-03-06 14:00:00,45.56,45.57,45.53,45.54,27522.0,33.1552,33.1625,33.1334,33.1407,27522.0
2017-03-06 14:05:00,45.54,45.56,45.54,45.55,15210.0,33.1407,33.1552,33.1407,33.148,15210.0
2017-03-06 14:10:00,45.55,45.55,45.54,45.55,27441.0,33.148,33.148,33.1407,33.148,27441.0
2017-03-06 14:15:00,45.55,45.56,45.51,45.52,17305.5,33.148,33.1552,33.1188,33.1261,17305.5
2017-03-06 14:20:00,45.52,45.53,45.49,45.5,26866.5,33.1261,33.1334,33.1043,33.1116,26866.5
2017-03-06 14:25:00,45.5,45.53,45.49,45.49,19753.5,33.1116,33.1334,33.1043,33.1043,19753.5
2017-03-06 14:30:00,45.48,45.53,45.48,45.51,19246.5,33.097,33.1334,33.097,33.1188,19246.5
2017-03-06 14:35:00,45.51,45.53,45.49,45.5,21979.5,33.1188,33.1334,33.1043,33.1116,21979.5
2017-03-06 14:40:00,45.5,45.56,45.49,45.55,19771.5,33.1116,33.1552,33.1043,33.148,19771.5
2017-03-06 14:45:00,45.56,45.56,45.53,45.55,28236.0,33.1552,33.1552,33.1334,33.148,28236.0
2017-03-06 14:50:00,45.55,45.55,45.53,45.55,18076.5,33.148,33.148,33.1334,33.148,18076.5
2017-03-06 14:55:00,45.55,45.55,45.53,45.54,21037.5,33.148,33.148,33.1334,33.1407,21037.5
2017-03-06 15:00:00,45.54,45.54,45.51,45.51,29106.0,33.1407,33.1407,33.1188,33.1188,29106.0
2017-03-06 15:05:00,45.51,45.55,45.51,45.55,17025.0,33.1188,33.148,33.1188,33.148,17025.0
2017-03-06 15:10:00,45.55,45.57,45.54,45.55,22966.5,33.148,33.1625,33.1407,33.148,22966.5
2017-03-06 15:15:00,45.56,45.63,45.55,45.62,27591.0,33.1552,33.2062,33.148,33.1989,27591.0
2017-03-06 15:20:00,45.63,45.64,45.59,45.64,51049.5,33.2062,33.2135,33.1771,33.2135,51049.5
2017-03-06 15:25:00,45.64,45.64,45.58,45.59,27874.5,33.2135,33.2135,33.1698,33.1771,27874.5
2017-03-06 15:30:00,45.58,45.59,45.55,45.57,26665.5,33.1698,33.1771,33.148,33.1625,26665.5
2017-03-06 15:35:00,45.58,45.65,45.57,45.64,48916.5,33.1698,33.2207,33.1625,33.2135,48916.5
2017-03-06 15:40:00,45.63,45.66,45.62,45.64,39831.0,33.2062,33.228,33.1989,33.2135,39831.0
2017-03-06 15:45:00,45.64,45.65,45.63,45.64,46563.0,33.2135,33.2207,33.2062,33.2135,46563.0
2017-03-06 15:50:00,45.63,45.64,45.56,45.58,66484.5,33.2062,33.2135,33.1552,33.1698,66484.5
2017-03-06 15:55:00,45.58,45.58,45.51,45.52,197641.5,33.1698,33.1698,33.1188,33.1261,197641.5
2017-03-07 09:30:00,45.27,45.41,45.07,45.33,43423.5,32.9442,33.0461,32.7986,32.9879,43423.5
2017-03-07 09:35:00,45.34,45.44,45.2,45.25,39210.0,32.9951,33.0679,32.8933,32.9296,39210.0
2017-03-07 09:40:00,45.27,45.27,45.13,45.23,18741.0,32.9442,32.9442,32.8423,32.9151,18741.0
2017-03-07 09:45:00,45.26,45.29,45.18,45.21,48889.5,32.9369,32.9587,32.8787,32.9005,48889.5
2017-03-07 09:50:00,45.2,45.24,45.14,45.22,11736.0,32.8933,32.9224,32.8496,32.9078,11736.0
2017-03-07 09:55:00,45.22,45.39,45.21,45.37,13576.5,32.9078,33.0315,32.9005,33.017,13576.5
2017-03-07 10:00:00,45.36,45.47,45.32,45.45,19024.5,33.0097,33.0897,32.9806,33.0752,19024.5
2017-03-07 10:05:00,45.45,45.54,45.45,45.54,21058.5,33.0752,33.1407,33.0752,33.1407,21058.5
2017-03-07 10:10:00,45.53,45.55,45.49,45.51,18658.5,33.1334,33.148,33.1043,33.1188,18658.5
2017-03-07 10:15:00,45.49,45.61,45.47,45.61,18591.0,33.1043,33.1916,33.0897,33.1916,18591.0
2017-03-07 10:20:00,45.61,45.65,45.53,45.64,19599.0,33.1916,33.2207,33.1334,33.2135,19599.0
2017-03-07 10:25:00,45.65,45.68,45.61,45.63,18450.0,33.2207,33.2426,33.1916,33.2062,18450.0
2017-03-07 10:30:00,45.63,45.75,45.61,45.72,65130.0,33.2062,33.2935,33.1916,33.2717,65130.0
2017-03-07 10:35:00,45.72,45.73,45.65,45.65,32869.5,33.2717,33.2789,33.2207,33.2207,32869.5
2017-03-07 10:40:00,45.66,45.69,45.59,45.67,39009.0,33.228,33.2498,33.1771,33.2353,39009.0
2017-03-07 10:45:00,45.67,45.67,45.59,45.59,26436.0,33.2353,33.2353,33.1771,33.1771,26436.0
2017-03-07 10:50:00,45.59,45.59,45.52,45.52,13509.0,33.1771,33.1771,33.1261,33.1261,13509.0
2017-03-07 10:55:00,45.53,45.59,45.53,45.58,17100.0,33.1334,33.1771,33.1334,33.1698,17100.0
2017-03-07 11:00:00,45.58,45.61,45.54,45.55,19345.5,33.1698,33.1916,33.1407,33.148,19345.5
2017-03-07 11:05:00,45.55,45.55,45.47,45.49,19182.0,33.148,33.148,33.0897,33.1043,19182.0
2017-03-07 11:10:00,45.49,45.51,45.46,45.48,31686.0,33.1043,33.1188,33.0825,33.097,31686.0
2017-03-07 11:15:00,45.49,45.51,45.45,45.47,21666.0,33.1043,33.1188,33.0752,33.0897,21666.0
2017-03-07 11:20:00,45.47,45.49,45.39,45.39,11890.5,33.0897,33.1043,33.0315,33.0315,11890.5
2017-03-07 11:25:00,45.39,45.41,45.31,45.33,34465.5,33.0315,33.0461,32.9733,32.9879,34465.5
2017-03-07 11:30:00,45.31,45.31,45.25,45.27,19756.5,32.9733,32.9733,32.9296,32.9442,19756.5
2017-03-07 11:35:00,45.3,45.33,45.28,45.3,9930.0,32.966,32.9879,32.9515,32.966,9930.0
2017-03-07 11:40:00,45.29,45.35,45.29,45.31,12165.0,32.9587,33.0024,32.9587,32.9733,12165.0
2017-03-07 11:45:00,45.32,45.34,45.31,45.33,7893.0,32.9806,32.9951,32.9733,32.9879,7893.0
2017-03-07 11:50:00,45.32,45.33,45.31,45.31,8122.5,32.9806,32.9879,32.9733,32.9733,8122.5
2017-03-07 11:55:00,45.32,45.33,45.27,45.29,11980.5,32.9806,32.9879,32.9442,32.9587,11980.5
2017-03-07 12:00:00,45.28,45.29,45.22,45.23,8283.0,32.9515,32.9587,32.9078,32.9151,8283.0
2017-03-07 12:05:00,45.25,45.29,45.25,45.27,19087.5,32.9296,32.9587,32.9296,32.9442,19087.5
2017-03-07 12:10:00,45.27,45.27,45.23,45.24,13945.5,32.9442,32.9442,32.9151,32.9224,13945.5
2017-03-07 12:15:00,45.24,45.24,45.19,45.2,27502.5,32.9224,32.9224,32.886,32.8933,27502.5
2017-03-07 12:20:00,45.2,45.2,45.15,45.15,29265.0,32.8933,32.8933,32.8569,32.8569,29265.0
2017-03-07 12:25:00,45.17,45.2,45.14,45.18,8956.5,32.8714,32.8933,32.8496,32.8787,8956.5
2017-03-07 12:30:00,45.17,45.18,45.14,45.18,8685.0,32.8714,32.8787,32.8496,32.8787,8685.0
2017-03-07 12:35:00,45.18,45.2,45.17,45.17,8100.0,32.8787,32.8933,32.8714,32.8714,8100.0
2017-03-07 12:40:00,45.18,45.21,45.17,45.19,15561.0,32.8787,32.9005,32.8714,32.886,15561.0
2017-03-07 12:45:00,45.19,45.22,45.17,45.19,18756.0,32.886,32.9078,32.8714,32.886,18756.0
2017-03-07 12:50:00,45.2,45.2,45.17,45.17,17194.5,32.8933,32.8933,32.8714,32.8714,17194.5
2017-03-07 12:55:00,45.17,45.2,45.16,45.18,13875.0,32.8714,32.8933,32.8641,32.8787,13875.0
2017-03-07 13:00:00,45.17,45.26,45.17,45.23,29478.0,32.8714,32.9369,32.8714,32.9151,29478.0
2017-03-07 13:05:00,45.23,45.27,45.21,45.27,22614.0,32.9151,32.9442,32.9005,32.9442,22614.0
2017-03-07 13:10:00,45.27,45.28,45.21,45.23,11127.0,32.9442,32.9515,32.9005,32.9151,11127.0
2017-03-07 13:15:00,45.23,45.25,45.21,45.23,28236.0,32.9151,32.9296,32.9005,32.9151,28236.0
2017-03-07 13:20:00,45.23,45.23,45.21,45.22,8631.0,32.9151,32.9151,32.9005,32.9078,8631.0
2017-03-07 13:25:00,45.22,45.23,45.21,45.22,11517.0,32.9078,32.9151,32.9005,32.9078,11517.0
2017-03-07 13:30:00,45.22,45.23,45.21,45.21,9055.5,32.9078,32.9151,32.9005,32.9005,9055.5
2017-03-07 13:35:00,45.22,45.23,45.17,45.17,20473.5,32.9078,32.9151,32.8714,32.8714,20473.5
2017-03-07 13:40:00,45.17,45.19,45.17,45.19,25122.0,32.8714,32.886,32.8714,32.886,25122.0
2017-03-07 13:45:00,45.17,45.18,45.15,45.15,12976.5,32.8714,32.8787,32.8569,32.8569,12976.5
2017-03-07 13:50:00,45.15,45.16,45.13,45.15,12147.0,32.8569,32.8641,32.8423,32.8569,12147.0
2017-03-07 13:55:00,45.15,45.15,45.13,45.15,3900.0,32.8569,32.8569,32.8423,32.8569,3900.0
2017-03-07 14:00:00,45.15,45.21,45.14,45.17,20703.0,32.8569,32.9005,32.8496,32.8714,20703.0
2017-03-07 14:05:00,45.18,45.19,45.14,45.17,13740.0,32.8787,32.886,32.8496,32.8714,13740.0
2017-03-07 14:10:00,45.17,45.19,45.15,45.17,3690.0,32.8714,32.886,32.8569,32.8714,3690.0
2017-03-07 14:15:00,45.18,45.2,45.17,45.17,9958.5,32.8787,32.8933,32.8714,32.8714,9958.5
2017-03-07 14:20:00,45.17,45.19,45.15,45.15,11947.5,32.8714,32.886,32.8569,32.8569,11947.5
2017-03-07 14:25:00,45.16,45.16,45.1,45.11,43183.5,32.8641,32.8641,32.8205,32.8278,43183.5
2017-03-07 14:30:00,45.11,45.12,45.08,45.09,13893.0,32.8278,32.835,32.8059,32.8132,13893.0
2017-03-07 14:35:00,45.09,45.14,45.06,45.13,19152.0,32.8132,32.8496,32.7914,32.8423,19152.0
2017-03-07 14:40:00,45.13,45.13,45.11,45.11,10896.0,32.8423,32.8423,32.8278,32.8278,10896.0
2017-03-07 14:45:00,45.11,45.11,45.07,45.09,7800.0,32.8278,32.8278,32.7986,32.8132,7800.0
2017-03-07 14:50:00,45.09,45.11,45.08,45.11,14808.0,32.8132,32.8278,32.8059,32.8278,14808.0
2017-03-07 14:55:00,45.11,45.17,45.11,45.11,16507.5,32.8278,32.8714,32.8278,32.8278,16507.5
2017-03-07 15:00:00,45.11,45.12,45.08,45.11,23731.5,32.8278,32.835,32.8059,32.8278,23731.5
2017-03-07 15:05:00,45.11,45.11,45.08,45.09,19195.5,32.8278,32.8278,32.8059,32.8132,19195.5
2017-03-07 15:10:00,45.09,45.13,45.08,45.13,23056.5,32.8132,32.8423,32.8059,32.8423,23056.5
2017-03-07 15:15:00,45.13,45.18,45.12,45.17,33103.5,32.8423,32.8787,32.835,32.8714,33103.5
2017-03-07 15:20:00,45.17,45.19,45.15,45.18,38007.0,32.8714,32.886,32.8569,32.8787,38007.0
2017-03-07 15:25:00,45.17,45.18,45.1,45.11,23071.5,32.8714,32.8787,32.8205,32.8278,23071.5
2017-03-07 15:30:00,45.11,45.12,45.07,45.08,25615.5,32.8278,32.835,32.7986,32.8059,25615.5
2017-03-07 15:35:00,45.09,45.11,45.06,45.07,42520.5,32.8132,32.8278,32.7914,32.7986,42520.5
2017-03-07 15:40:00,45.07,45.07,45.01,45.04,49584.0,32.7986,32.7986,32.755,32.7768,49584.0
2017-03-07 15:45:00,45.05,45.08,45.03,45.07,48747.0,32.7841,32.8059,32.7695,32.7986,48747.0
2017-03-07 15:50:00,45.07,45.07,45.01,45.02,68221.5,32.7986,32.7986,32.755,32.7623,68221.5
2017-03-07 15:55:00,45.02,45.1,45.01,45.05,200767.5,32.7623,32.8205,32.755,32.7841,200767.5
2017-03-08 09:30:00,45.11,45.32,44.9,44.97,32907.0,32.8278,32.9806,32.6749,32.7259,32907.0
2017-03-08 09:35:00,45.0,45.22,44.99,45.07,11925.0,32.7477,32.9078,32.7404,32.7986,11925.0
2017-03-08 09:40:00,45.06,45.11,44.97,45.11,45705.0,32.7914,32.8278,32.7259,32.8278,45705.0
2017-03-08 09:45:00,45.13,45.24,45.1,45.1,15576.0,32.8423,32.9224,32.8205,32.8205,15576.0
2017-03-08 09:50:00,45.11,45.19,45.07,45.1,12574.5,32.8278,32.886,32.7986,32.8205,12574.5
2017-03-08 09:55:00,45.08,45.09,44.99,45.09,13684.5,32.8059,32.8132,32.7404,32.8132,13684.5
2017-03-08 10:00:00,45.08,45.13,44.98,45.11,17559.0,32.8059,32.8423,32.7332,32.8278,17559.0
2017-03-08 10:05:00,45.1,45.1,44.99,45.0,10852.5,32.8205,32.8205,32.7404,32.7477,10852.5
2017-03-08 10:10:00,44.99,44.99,44.87,44.91,12040.5,32.7404,32.7404,32.6531,32.6822,12040.5
2017-03-08 10:15:00,44.93,44.99,44.9,44.96,9352.5,32.6968,32.7404,32.6749,32.7186,9352.5
2017-03-08 10:20:00,44.96,44.99,44.92,44.95,15960.0,32.7186,32.7404,32.6895,32.7113,15960.0
2017-03-08 10:25:00,44.97,45.05,44.93,44.93,53377.5,32.7259,32.7841,32.6968,32.6968,53377.5
2017-03-08 10:30:00,44.94,44.99,44.94,44.97,10857.0,32.704,32.7404,32.704,32.7259,10857.0
2017-03-08 10:35:00,44.96,44.99,44.93,44.94,18127.5,32.7186,32.7404,32.6968,32.704,18127.5
2017-03-08 10:40:00,44.93,44.99,44.93,44.96,8310.0,32.6968,32.7404,32.6968,32.7186,8310.0
2017-03-08 10:45:00,44.95,44.95,44.89,44.91,13153.5,32.7113,32.7113,32.6677,32.6822,13153.5
2017-03-08 10:50:00,44.91,44.96,44.91,44.95,12282.0,32.6822,32.7186,32.6822,32.7113,12282.0
2017-03-08 10:55:00,44.95,44.98,44.92,44.97,36813.0,32.7113,32.7332,32.6895,32.7259,36813.0
2017-03-08 11:00:00,44.96,45.0,44.93,44.97,33574.5,32.7186,32.7477,32.6968,32.7259,33574.5
2017-03-08 11:05:00,44.97,44.97,44.89,44.95,13129.5,32.7259,32.7259,32.6677,32.7113,13129.5
2017-03-08 11:10:00,44.93,44.96,44.91,44.94,38319.0,32.6968,32.7186,32.6822,32.704,38319.0
2017-03-08 11:15:00,44.95,45.01,44.95,44.99,12975.0,32.7113,32.755,32.7113,32.7404,12975.0
2017-03-08 11:20:00,44.99,44.99,44.96,44.98,8961.0,32.7404,32.7404,32.7186,32.7332,8961.0
2017-03-08 11:25:00,44.99,45.03,44.98,45.01,13963.5,32.7404,32.7695,32.7332,32.755,13963.5
2017-03-08 11:30:00,45.0,45.0,44.91,44.93,8854.5,32.7477,32.7477,32.6822,32.6968,8854.5
2017-03-08 11:35:00,44.93,44.97,44.91,44.91,25641.0,32.6968,32.7259,32.6822,32.6822,25641.0
2017-03-08 11:40:00,44.91,44.94,44.87,44.87,8289.0,32.6822,32.704,32.6531,32.6531,8289.0
2017-03-08 11:45:00,44.86,44.91,44.81,44.9,16858.5,32.6458,32.6822,32.6094,32.6749,16858.5
2017-03-08 11:50:00,44.91,44.91,44.83,44.83,12717.0,32.6822,32.6822,32.624,32.624,12717.0
2017-03-08 11:55:00,44.83,44.89,44.82,44.85,24402.0,32.624,32.6677,32.6167,32.6385,24402.0
2017-03-08 12:00:00,44.85,44.91,44.83,44.89,26905.5,32.6385,32.6822,32.624,32.6677,26905.5
2017-03-08 12:05:00,44.9,44.9,44.87,44.88,11550.0,32.6749,32.6749,32.6531,32.6604,11550.0
2017-03-08 12:10:00,44.9,44.93,44.89,44.91,9348.0,32.6749,32.6968,32.6677,32.6822,9348.0
2017-03-08 12:15:00,44.91,44.91,44.87,44.89,7960.5,32.6822,32.6822,32.6531,32.6677,7960.5
2017-03-08 12:20:00,44.88,44.88,44.87,44.87,2910.0,32.6604,32.6604,32.6531,32.6531,2910.0
2017-03-08 12:25:00,44.87,44.9,44.87,44.88,5752.5,32.6531,32.6749,32.6531,32.6604,5752.5
2017-03-08 12:30:00,44.89,44.9,44.88,44.9,5100.0,32.6677,32.6749,32.6604,32.6749,5100.0
2017-03-08 12:35:00,44.89,44.89,44.83,44.85,17422.5,32.6677,32.6677,32.624,32.6385,17422.5
2017-03-08 12:40:00,44.87,44.89,44.85,44.85,7749.0,32.6531,32.6677,32.6385,32.6385,7749.0
2017-03-08 12:45:00,44.85,44.89,44.84,44.86,5824.5,32.6385,32.6677,32.6313,32.6458,5824.5
2017-03-08 12:50:00,44.86,44.88,44.84,44.86,11122.5,32.6458,32.6604,32.6313,32.6458,11122.5
2017-03-08 12:55:00,44.85,44.87,44.85,44.87,9808.5,32.6385,32.6531,32.6385,32.6531,9808.5
2017-03-08 13:00:00,44.87,44.87,44.84,44.84,17107.5,32.6531,32.6531,32.6313,32.6313,17107.5
2017-03-08 13:05:00,44.83,44.88,44.83,44.87,9913.5,32.624,32.6604,32.624,32.6531,9913.5
2017-03-08 13:10:00,44.88,44.93,44.86,44.91,24357.0,32.6604,32.6968,32.6458,32.6822,24357.0
2017-03-08 13:15:00,44.91,44.95,44.88,44.95,7539.0,32.6822,32.7113,32.6604,32.7113,7539.0
2017-03-08 13:20:00,44.95,44.96,44.93,44.95,6370.5,32.7113,32.7186,32.6968,32.7113,6370.5
2017-03-08 13:25:00,44.95,44.96,44.93,44.95,8296.5,32.7113,32.7186,32.6968,32.7113,8296.5
2017-03-08 13:30:00,44.95,44.97,44.94,44.96,11334.0,32.7113,32.7259,32.704,32.7186,11334.0
2017-03-08 13:35:00,44.96,44.98,44.93,44.95,9633.0,32.7186,32.7332,32.6968,32.7113,9633.0
2017-03-08 13:40:00,44.96,44.97,44.95,44.96,6961.5,32.7186,32.7259,32.7113,32.7186,6961.5
2017-03-08 13:45:00,44.96,44.97,44.92,44.93,22851.0,32.7186,32.7259,32.6895,32.6968,22851.0
2017-03-08 13:50:00,44.93,44.93,44.91,44.91,9420.0,32.6968,32.6968,32.6822,32.6822,9420.0
2017-03-08 13:55:00,44.91,44.95,44.9,44.92,11170.5,32.6822,32.7113,32.6749,32.6895,11170.5
2017-03-08 14:00:00,44.91,44.93,44.91,44.93,6021.0,32.6822,32.6968,32.6822,32.6968,6021.0
2017-03-08 14:05:00,44.93,44.93,44.82,44.85,18441.0,32.6968,32.6968,32.6167,32.6385,18441.0
2017-03-08 14:10:00,44.85,44.85,44.83,44.83,12924.0,32.6385,32.6385,32.624,32.624,12924.0
2017-03-08 14:15:00,44.84,44.85,44.8,44.83,13827.0,32.6313,32.6385,32.6022,32.624,13827.0
2017-03-08 14:20:00,44.83,44.83,44.74,44.79,18993.0,32.624,32.624,32.5585,32.5949,18993.0
2017-03-08 14:25:00,44.79,44.81,44.75,44.81,13950.0,32.5949,32.6094,32.5658,32.6094,13950.0
2017-03-08 14:30:00,44.8,44.83,44.78,44.81,13248.0,32.6022,32.624,32.5876,32.6094,13248.0
2017-03-08 14:35:00,44.79,44.8,44.76,44.78,11557.5,32.5949,32.6022,32.5731,32.5876,11557.5
2017-03-08 14:40:00,44.79,44.83,44.78,44.81,17256.0,32.5949,32.624,32.5876,32.6094,17256.0
2017-03-08 14:45:00,44.81,44.83,44.79,44.83,16054.5,32.6094,32.624,32.5949,32.624,16054.5
2017-03-08 14:50:00,44.83,44.84,44.81,44.83,10891.5,32.624,32.6313,32.6094,32.624,10891.5
2017-03-08 14:55:00,44.85,44.88,44.81,44.82,14398.5,32.6385,32.6604,32.6094,32.6167,14398.5
2017-03-08 15:00:00,44.82,44.87,44.81,44.86,16230.0,32.6167,32.6531,32.6094,32.6458,16230.0
2017-03-08 15:05:00,44.87,44.87,44.84,44.85,25893.0,32.6531,32.6531,32.6313,32.6385,25893.0
2017-03-08 15:10:00,44.85,44.85,44.81,44.81,16345.5,32.6385,32.6385,32.6094,32.6094,16345.5
2017-03-08 15:15:00,44.81,44.83,44.81,44.83,12744.0,32.6094,32.624,32.6094,32.624,12744.0
2017-03-08 15:20:00,44.83,44.87,44.82,44.85,30627.0,32.624,32.6531,32.6167,32.6385,30627.0
2017-03-08 15:25:00,44.85,44.86,44.83,44.85,21207.0,32.6385,32.6458,32.624,32.6385,21207.0
2017-03-08 15:30:00,44.85,44.85,44.74,44.78,54637.5,32.6385,32.6385,32.5585,32.5876,54637.5
2017-03-08 15:35:00,44.78,44.83,44.77,44.81,57276.0,32.5876,32.624,32.5803,32.6094,57276.0
2017-03-08 15:40:00,44.82,44.83,44.76,44.79,56338.5,32.6167,32.624,32.5731,32.5949,56338.5
2017-03-08 15:45:00,44.8,44.87,44.8,44.85,59289.0,32.6022,32.6531,32.6022,32.6385,59289.0
2017-03-08 15:50:00,44.87,44.87,44.82,44.85,114166.5,32.6531,32.6531,32.6167,32.6385,114166.5
2017-03-08 15:55:00,44.85,44.91,44.85,44.87,158115.0,32.6385,32.6822,32.6385,32.6531,158115.0
2017-03-09 09:30:00,44.68,44.98,44.67,44.69,58032.0,32.5148,32.7332,32.5076,32.5221,58032.0
2017-03-09 09:35:00,44.67,44.81,44.62,44.76,20188.5,32.5076,32.6094,32.4712,32.5731,20188.5
2017-03-09 09:40:00,44.76,44.79,44.69,44.72,10200.0,32.5731,32.5949,32.5221,32.5439,10200.0
2017-03-09 09:45:00,44.73,44.81,44.71,44.81,11859.0,32.5512,32.6094,32.5367,32.6094,11859.0
2017-03-09 09:50:00,44.79,44.91,44.77,44.87,30637.5,32.5949,32.6822,32.5803,32.6531,30637.5
2017-03-09 09:55:00,44.87,44.87,44.63,44.69,131379.0,32.6531,32.6531,32.4784,32.5221,131379.0
2017-03-09 10:00:00,44.67,44.84,44.66,44.83,68017.5,32.5076,32.6313,32.5003,32.624,68017.5
2017-03-09 10:05:00,44.82,44.87,44.82,44.85,14521.5,32.6167,32.6531,32.6167,32.6385,14521.5
2017-03-09 10:10:00,44.82,44.86,44.81,44.84,15169.5,32.6167,32.6458,32.6094,32.6313,15169.5
2017-03-09 10:15:00,44.85,44.85,44.8,44.81,26865.0,32.6385,32.6385,32.6022,32.6094,26865.0
2017-03-09 10:20:00,44.81,44.85,44.79,44.85,23190.0,32.6094,32.6385,32.5949,32.6385,23190.0
2017-03-09 10:25:00,44.84,44.91,44.83,44.85,16189.5,32.6313,32.6822,32.624,32.6385,16189.5
2017-03-09 10:30:00,44.84,44.84,44.74,44.77,31036.5,32.6313,32.6313,32.5585,32.5803,31036.5
2017-03-09 10:35:00,44.77,44.79,44.71,44.71,21706.5,32.5803,32.5949,32.5367,32.5367,21706.5
2017-03-09 10:40:00,44.67,44.7,44.63,44.66,8818.5,32.5076,32.5294,32.4784,32.5003,8818.5
2017-03-09 10:45:00,44.66,44.67,44.61,44.67,14517.0,32.5003,32.5076,32.4639,32.5076,14517.0
2017-03-09 10:50:00,44.65,44.7,44.65,44.67,6682.5,32.493,32.5294,32.493,32.5076,6682.5
2017-03-09 10:55:00,44.67,44.73,44.67,44.73,4948.5,32.5076,32.5512,32.5076,32.5512,4948.5
2017-03-09 11:00:00,44.73,44.75,44.69,44.71,7032.0,32.5512,32.5658,32.5221,32.5367,7032.0
2017-03-09 11:05:00,44.72,44.79,44.72,44.79,6900.0,32.5439,32.5949,32.5439,32.5949,6900.0
2017-03-09 11:10:00,44.79,44.8,44.75,44.75,6525.0,32.5949,32.6022,32.5658,32.5658,6525.0
2017-03-09 11:15:00,44.75,44.75,44.69,44.73,14533.5,32.5658,32.5658,32.5221,32.5512,14533.5
2017-03-09 11:20:00,44.73,44.73,44.65,44.67,8140.5,32.5512,32.5512,32.493,32.5076,8140.5
2017-03-09 11:25:00,44.67,44.71,44.67,44.71,7249.5,32.5076,32.5367,32.5076,32.5367,7249.5
2017-03-09 11:30:00,44.71,44.74,44.7,44.71,5979.0,32.5367,32.5585,32.5294,32.5367,5979.0
2017-03-09 11:35:00,44.71,44.73,44.71,44.71,7084.5,32.5367,32.5512,32.5367,32.5367,7084.5
2017-03-09 11:40:00,44.71,44.74,44.7,44.73,28240.5,32.5367,32.5585,32.5294,32.5512,28240.5
2017-03-09 11:45:00,44.72,44.73,44.71,44.71,3199.5,32.5439,32.5512,32.5367,32.5367,3199.5
2017-03-09 11:50:00,44.72,44.75,44.69,44.71,10461.0,32.5439,32.5658,32.5221,32.5367,10461.0
2017-03-09 11:55:00,44.71,44.71,44.62,44.62,11677.5,32.5367,32.5367,32.4712,32.4712,11677.5
2017-03-09 12:00:00,44.63,44.63,44.61,44.63,7344.0,32.4784,32.4784,32.4639,32.4784,7344.0
2017-03-09 12:05:00,44.64,44.66,44.58,44.58,25312.5,32.4857,32.5003,32.4421,32.4421,25312.5
2017-03-09 12:10:00,44.58,44.6,44.57,44.59,6150.0,32.4421,32.4566,32.4348,32.4493,6150.0
2017-03-09 12:15:00,44.57,44.6,44.57,44.57,5100.0,32.4348,32.4566,32.4348,32.4348,5100.0
2017-03-09 12:20:00,44.57,44.59,44.53,44.53,8311.5,32.4348,32.4493,32.4057,32.4057,8311.5
2017-03-09 12:25:00,44.55,44.55,44.5,44.51,6712.5,32.4202,32.4202,32.3838,32.3911,6712.5
2017-03-09 12:30:00,44.51,44.54,44.49,44.5,10776.0,32.3911,32.413,32.3766,32.3838,10776.0
2017-03-09 12:35:00,44.5,44.53,44.5,44.51,6078.0,32.3838,32.4057,32.3838,32.3911,6078.0
2017-03-09 12:40:00,44.51,44.59,44.51,44.57,17403.0,32.3911,32.4493,32.3911,32.4348,17403.0
2017-03-09 12:45:00,44.55,44.57,44.54,44.55,4050.0,32.4202,32.4348,32.413,32.4202,4050.0
2017-03-09 12:50:00,44.57,44.67,44.57,44.67,20392.5,32.4348,32.5076,32.4348,32.5076,20392.5
2017-03-09 12:55:00,44.65,44.65,44.61,44.61,4657.5,32.493,32.493,32.4639,32.4639,4657.5
2017-03-09 13:00:00,44.61,44.69,44.59,44.68,15778.5,32.4639,32.5221,32.4493,32.5148,15778.5
2017-03-09 13:05:00,44.66,44.7,44.64,44.69,11700.0,32.5003,32.5294,32.4857,32.5221,11700.0
2017-03-09 13:10:00,44.69,44.69,44.66,44.69,10050.0,32.5221,32.5221,32.5003,32.5221,10050.0
2017-03-09 13:15:00,44.67,44.69,44.67,44.68,8515.5,32.5076,32.5221,32.5076,32.5148,8515.5
2017-03-09 13:20:00,44.68,44.7,44.66,44.69,21352.5,32.5148,32.5294,32.5003,32.5221,21352.5
2017-03-09 13:25:00,44.68,44.69,44.66,44.68,19006.5,32.5148,32.5221,32.5003,32.5148,19006.5
2017-03-09 13:30:00,44.67,44.67,44.6,44.62,76656.0,32.5076,32.5076,32.4566,32.4712,76656.0
2017-03-09 13:35:00,44.63,44.63,44.54,44.57,25272.0,32.4784,32.4784,32.413,32.4348,25272.0
2017-03-09 13:40:00,44.55,44.57,44.53,44.55,8397.0,32.4202,32.4348,32.4057,32.4202,8397.0
2017-03-09 13:45:00,44.55,44.57,44.53,44.54,15351.0,32.4202,32.4348,32.4057,32.413,15351.0
2017-03-09 13:50:00,44.53,44.54,44.5,44.52,5683.5,32.4057,32.413,32.3838,32.3984,5683.5
2017-03-09 13:55:00,44.52,44.53,44.49,44.49,9169.5,32.3984,32.4057,32.3766,32.3766,9169.5
2017-03-09 14:00:00,44.49,44.53,44.43,44.44,21399.0,32.3766,32.4057,32.3329,32.3402,21399.0
2017-03-09 14:05:00,44.43,44.45,44.41,44.43,13545.0,32.3329,32.3475,32.3183,32.3329,13545.0
2017-03-09 14:10:00,44.44,44.45,44.35,44.38,12118.5,32.3402,32.3475,32.2747,32.2965,12118.5
2017-03-09 14:15:00,44.38,44.38,44.33,44.36,21730.5,32.2965,32.2965,32.2601,32.282,21730.5
2017-03-09 14:20:00,44.36,44.37,44.31,44.31,48777.0,32.282,32.2892,32.2456,32.2456,48777.0
2017-03-09 14:25:00,44.31,44.33,44.28,44.28,42639.0,32.2456,32.2601,32.2237,32.2237,42639.0
2017-03-09 14:30:00,44.28,44.29,44.23,44.24,42516.0,32.2237,32.231,32.1874,32.1946,42516.0
2017-03-09 14:35:00,44.24,44.25,44.18,44.19,21313.5,32.1946,32.2019,32.151,32.1582,21313.5
2017-03-09 14:40:00,44.18,44.21,44.15,44.19,21051.0,32.151,32.1728,32.1291,32.1582,21051.0
2017-03-09 14:45:00,44.19,44.19,44.15,44.17,24028.5,32.1582,32.1582,32.1291,32.1437,24028.5
2017-03-09 14:50:00,44.17,44.21,44.17,44.2,25800.0,32.1437,32.1728,32.1437,32.1655,25800.0
2017-03-09 14:55:00,44.2,44.25,44.18,44.24,13296.0,32.1655,32.2019,32.151,32.1946,13296.0
2017-03-09 15:00:00,44.23,44.32,44.23,44.31,46273.5,32.1874,32.2529,32.1874,32.2456,46273.5
2017-03-09 15:05:00,44.31,44.39,44.31,44.38,41260.5,32.2456,32.3038,32.2456,32.2965,41260.5
2017-03-09 15:10:00,44.39,44.41,44.34,44.36,36594.0,32.3038,32.3183,32.2674,32.282,36594.0
2017-03-09 15:15:00,44.36,44.37,44.34,44.34,45954.0,32.282,32.2892,32.2674,32.2674,45954.0
2017-03-09 15:20:00,44.34,44.35,44.32,44.33,51099.0,32.2674,32.2747,32.2529,32.2601,51099.0
2017-03-09 15:25:00,44.33,44.41,44.33,44.41,46257.0,32.2601,32.3183,32.2601,32.3183,46257.0
2017-03-09 15:30:00,44.41,44.49,44.4,44.49,44616.0,32.3183,32.3766,32.3111,32.3766,44616.0
2017-03-09 15:35:00,44.47,44.5,44.44,44.45,93373.5,32.362,32.3838,32.3402,32.3475,93373.5
2017-03-09 15:40:00,44.45,44.53,44.45,44.51,50355.0,32.3475,32.4057,32.3475,32.3911,50355.0
2017-03-09 15:45:00,44.51,44.53,44.48,44.49,48268.5,32.3911,32.4057,32.3693,32.3766,48268.5
2017-03-09 15:50:00,44.49,44.51,44.48,44.5,73255.5,32.3766,32.3911,32.3693,32.3838,73255.5
2017-03-09 15:55:00,44.49,44.53,44.44,44.48,226351.5,32.3766,32.4057,32.3402,32.3693,226351.5
2017-03-10 09:30:00,44.61,45.0,44.61,44.91,42093.0,32.4639,32.7477,32.4639,32.6822,42093.0
2017-03-10 09:35:00,44.87,45.09,44.87,44.93,15201.0,32.6531,32.8132,32.6531,32.6968,15201.0
2017-03-10 09:40:00,44.89,44.96,44.83,44.85,10648.5,32.6677,32.7186,32.624,32.6385,10648.5
2017-03-10 09:45:00,44.79,44.97,44.79,44.97,7350.0,32.5949,32.7259,32.5949,32.7259,7350.0
2017-03-10 09:50:00,44.97,45.13,44.95,45.13,16992.0,32.7259,32.8423,32.7113,32.8423,16992.0
2017-03-10 09:55:00,45.11,45.11,44.96,45.01,14998.5,32.8278,32.8278,32.7186,32.755,14998.5
2017-03-10 10:00:00,45.04,45.1,44.99,45.09,34290.0,32.7768,32.8205,32.7404,32.8132,34290.0
2017-03-10 10:05:00,45.08,45.12,45.05,45.11,34237.5,32.8059,32.835,32.7841,32.8278,34237.5
2017-03-10 10:10:00,45.11,45.15,45.0,45.02,15474.0,32.8278,32.8569,32.7477,32.7623,15474.0
2017-03-10 10:15:00,45.03,45.12,45.03,45.11,9390.0,32.7695,32.835,32.7695,32.8278,9390.0
2017-03-10 10:20:00,45.12,45.17,45.07,45.07,20169.0,32.835,32.8714,32.7986,32.7986,20169.0
2017-03-10 10:25:00,45.08,45.13,45.07,45.09,14577.0,32.8059,32.8423,32.7986,32.8132,14577.0
2017-03-10 10:30:00,45.09,45.1,45.01,45.03,14325.0,32.8132,32.8205,32.755,32.7695,14325.0
2017-03-10 10:35:00,45.03,45.07,45.03,45.03,10321.5,32.7695,32.7986,32.7695,32.7695,10321.5
2017-03-10 10:40:00,45.01,45.01,44.94,44.94,22965.0,32.755,32.755,32.704,32.704,22965.0
2017-03-10 10:45:00,44.95,44.99,44.93,44.94,17476.5,32.7113,32.7404,32.6968,32.704,17476.5
2017-03-10 10:50:00,44.94,45.06,44.94,45.02,28828.5,32.704,32.7914,32.704,32.7623,28828.5
2017-03-10 10:55:00,45.01,45.03,44.97,44.97,25368.0,32.755,32.7695,32.7259,32.7259,25368.0
2017-03-10 11:00:00,44.97,45.0,44.86,44.9,19605.0,32.7259,32.7477,32.6458,32.6749,19605.0
2017-03-10 11:05:00,44.87,45.01,44.86,45.0,22858.5,32.6531,32.755,32.6458,32.7477,22858.5
2017-03-10 11:10:00,44.98,45.02,44.95,44.97,36796.5,32.7332,32.7623,32.7113,32.7259,36796.5
2017-03-10 11:15:00,44.95,44.98,44.92,44.96,40935.0,32.7113,32.7332,32.6895,32.7186,40935.0
2017-03-10 11:20:00,44.97,45.0,44.93,44.97,38118.0,32.7259,32.7477,32.6968,32.7259,38118.0
2017-03-10 11:25:00,44.98,45.15,44.98,45.14,63852.0,32.7332,32.8569,32.7332,32.8496,63852.0
2017-03-10 11:30:00,45.14,45.17,45.08,45.13,20013.0,32.8496,32.8714,32.8059,32.8423,20013.0
2017-03-10 11:35:00,45.13,45.19,45.09,45.17,31684.5,32.8423,32.886,32.8132,32.8714,31684.5
2017-03-10 11:40:00,45.17,45.2,45.12,45.13,40198.5,32.8714,32.8933,32.835,32.8423,40198.5
2017-03-10 11:45:00,45.13,45.19,45.11,45.15,15783.0,32.8423,32.886,32.8278,32.8569,15783.0
2017-03-10 11:50:00,45.15,45.21,45.15,45.19,16558.5,32.8569,32.9005,32.8569,32.886,16558.5
2017-03-10 11:55:00,45.19,45.23,45.17,45.18,25735.5,32.886,32.9151,32.8714,32.8787,25735.5
2017-03-10 12:00:00,45.19,45.21,45.05,45.07,36270.0,32.886,32.9005,32.7841,32.7986,36270.0
2017-03-10 12:05:00,45.08,45.19,45.08,45.18,18183.0,32.8059,32.886,32.8059,32.8787,18183.0
2017-03-10 12:10:00,45.17,45.19,45.09,45.13,40630.5,32.8714,32.886,32.8132,32.8423,40630.5
2017-03-10 12:15:00,45.12,45.18,45.11,45.16,14991.0,32.835,32.8787,32.8278,32.8641,14991.0
2017-03-10 12:20:00,45.17,45.19,45.15,45.19,7093.5,32.8714,32.886,32.8569,32.886,7093.5
2017-03-10 12:25:00,45.19,45.2,45.17,45.19,12474.0,32.886,32.8933,32.8714,32.886,12474.0
2017-03-10 12:30:00,45.19,45.2,45.13,45.13,14958.0,32.886,32.8933,32.8423,32.8423,14958.0
2017-03-10 12:35:00,45.12,45.12,45.06,45.1,7497.0,32.835,32.835,32.7914,32.8205,7497.0
2017-03-10 12:40:00,45.09,45.09,45.0,45.03,10305.0,32.8132,32.8132,32.7477,32.7695,10305.0
2017-03-10 12:45:00,45.03,45.06,45.01,45.01,27013.5,32.7695,32.7914,32.755,32.755,27013.5
2017-03-10 12:50:00,44.99,45.02,44.91,44.95,19920.0,32.7404,32.7623,32.6822,32.7113,19920.0
2017-03-10 12:55:00,44.95,44.97,44.9,44.97,19509.0,32.7113,32.7259,32.6749,32.7259,19509.0
2017-03-10 13:00:00,44.96,44.99,44.92,44.92,27025.5,32.7186,32.7404,32.6895,32.6895,27025.5
2017-03-10 13:05:00,44.92,44.92,44.83,44.87,33354.0,32.6895,32.6895,32.624,32.6531,33354.0
2017-03-10 13:10:00,44.88,44.97,44.88,44.97,16050.0,32.6604,32.7259,32.6604,32.7259,16050.0
2017-03-10 13:15:00,44.96,44.97,44.93,44.93,8763.0,32.7186,32.7259,32.6968,32.6968,8763.0
2017-03-10 13:20:00,44.93,44.97,44.91,44.95,9960.0,32.6968,32.7259,32.6822,32.7113,9960.0
2017-03-10 13:25:00,44.95,45.0,44.94,44.98,11106.0,32.7113,32.7477,32.704,32.7332,11106.0
2017-03-10 13:30:00,44.99,44.99,44.92,44.94,3900.0,32.7404,32.7404,32.6895,32.704,3900.0
2017-03-10 13:35:00,44.95,45.04,44.95,44.99,10149.0,32.7113,32.7768,32.7113,32.7404,10149.0
2017-03-10 13:40:00,45.01,45.07,45.01,45.05,9000.0,32.755,32.7986,32.755,32.7841,9000.0
2017-03-10 13:45:00,45.05,45.15,45.05,45.15,12247.5,32.7841,32.8569,32.7841,32.8569,12247.5
2017-03-10 13:50:00,45.15,45.17,45.11,45.16,11854.5,32.8569,32.8714,32.8278,32.8641,11854.5
2017-03-10 13:55:00,45.15,45.16,45.07,45.11,11377.5,32.8569,32.8641,32.7986,32.8278,11377.5
2017-03-10 14:00:00,45.11,45.13,45.05,45.09,11100.0,32.8278,32.8423,32.7841,32.8132,11100.0
2017-03-10 14:05:00,45.08,45.1,45.05,45.09,11499.0,32.8059,32.8205,32.7841,32.8132,11499.0
2017-03-10 14:10:00,45.08,45.11,45.05,45.11,10122.0,32.8059,32.8278,32.7841,32.8278,10122.0
2017-03-10 14:15:00,45.09,45.13,45.08,45.1,15412.5,32.8132,32.8423,32.8059,32.8205,15412.5
2017-03-10 14:20:00,45.11,45.12,45.07,45.1,11275.5,32.8278,32.835,32.7986,32.8205,11275.5
2017-03-10 14:25:00,45.09,45.1,45.08,45.09,10330.5,32.8132,32.8205,32.8059,32.8132,10330.5
2017-03-10 14:30:00,45.09,45.09,45.05,45.07,15082.5,32.8132,32.8132,32.7841,32.7986,15082.5
2017-03-10 14:35:00,45.07,45.13,45.07,45.11,13275.0,32.7986,32.8423,32.7986,32.8278,13275.0
2017-03-10 14:40:00,45.11,45.12,45.07,45.12,16050.0,32.8278,32.835,32.7986,32.835,16050.0
2017-03-10 14:45:00,45.12,45.12,45.07,45.09,11527.5,32.835,32.835,32.7986,32.8132,11527.5
2017-03-10 14:50:00,45.09,45.12,45.05,45.05,16845.0,32.8132,32.835,32.7841,32.7841,16845.0
2017-03-10 14:55:00,45.05,45.08,45.04,45.07,23232.0,32.7841,32.8059,32.7768,32.7986,23232.0
2017-03-10 15:00:00,45.06,45.11,45.05,45.09,19267.5,32.7914,32.8278,32.7841,32.8132,19267.5
2017-03-10 15:05:00,45.1,45.12,45.07,45.09,60535.5,32.8205,32.835,32.7986,32.8132,60535.5
2017-03-10 15:10:00,45.09,45.15,45.09,45.14,18714.0,32.8132,32.8569,32.8132,32.8496,18714.0
2017-03-10 15:15:00,45.14,45.15,45.11,45.11,22873.5,32.8496,32.8569,32.8278,32.8278,22873.5
2017-03-10 15:20:00,45.11,45.13,45.08,45.08,24598.5,32.8278,32.8423,32.8059,32.8059,24598.5
2017-03-10 15:25:00,45.08,45.18,45.08,45.18,37684.5,32.8059,32.8787,32.8059,32.8787,37684.5
2017-03-10 15:30:00,45.17,45.17,45.1,45.1,34095.0,32.8714,32.8714,32.8205,32.8205,34095.0
2017-03-10 15:35:00,45.1,45.12,45.07,45.07,37903.5,32.8205,32.835,32.7986,32.7986,37903.5
2017-03-10 15:40:00,45.07,45.08,45.02,45.04,39738.0,32.7986,32.8059,32.7623,32.7768,39738.0
2017-03-10 15:45:00,45.04,45.06,45.01,45.05,58354.5,32.7768,32.7914,32.755,32.7841,58354.5
2017-03-10 15:50:00,45.05,45.1,45.03,45.1,63715.5,32.7841,32.8205,32.7695,32.8205,63715.5
2017-03-10 15:55:00,45.1,45.15,45.03,45.15,147489.0,32.8205,32.8569,32.7695,32.8569,147489.0
2017-03-13 09:30:00,45.17,45.29,45.14,45.22,24679.5,32.8714,32.9587,32.8496,32.9078,24679.5
2017-03-13 09:35:00,45.23,45.44,45.22,45.35,44133.0,32.9151,33.0679,32.9078,33.0024,44133.0
2017-03-13 09:40:00,45.39,45.4,45.19,45.27,17205.0,33.0315,33.0388,32.886,32.9442,17205.0
2017-03-13 09:45:00,45.29,45.42,45.24,45.35,10320.0,32.9587,33.0534,32.9224,33.0024,10320.0
2017-03-13 09:50:00,45.33,45.35,45.29,45.33,19168.5,32.9879,33.0024,32.9587,32.9879,19168.5
2017-03-13 09:55:00,45.35,45.36,45.2,45.21,12435.0,33.0024,33.0097,32.8933,32.9005,12435.0
2017-03-13 10:00:00,45.21,45.29,45.21,45.23,10125.0,32.9005,32.9587,32.9005,32.9151,10125.0
2017-03-13 10:05:00,45.23,45.31,45.23,45.26,13585.5,32.9151,32.9733,32.9151,32.9369,13585.5
2017-03-13 10:10:00,45.27,45.35,45.27,45.33,18339.0,32.9442,33.0024,32.9442,32.9879,18339.0
2017-03-13 10:15:00,45.31,45.43,45.31,45.37,14007.0,32.9733,33.0606,32.9733,33.017,14007.0
2017-03-13 10:20:00,45.37,45.37,45.27,45.35,13794.0,33.017,33.017,32.9442,33.0024,13794.0
2017-03-13 10:25:00,45.32,45.39,45.28,45.38,12001.5,32.9806,33.0315,32.9515,33.0242,12001.5
2017-03-13 10:30:00,45.38,45.41,45.34,45.4,12468.0,33.0242,33.0461,32.9951,33.0388,12468.0
2017-03-13 10:35:00,45.39,45.44,45.37,45.4,18363.0,33.0315,33.0679,33.017,33.0388,18363.0
2017-03-13 10:40:00,45.39,45.41,45.34,45.34,12070.5,33.0315,33.0461,32.9951,32.9951,12070.5
2017-03-13 10:45:00,45.35,45.35,45.27,45.32,10950.0,33.0024,33.0024,32.9442,32.9806,10950.0
2017-03-13 10:50:00,45.33,45.37,45.29,45.31,9762.0,32.9879,33.017,32.9587,32.9733,9762.0
2017-03-13 10:55:00,45.32,45.35,45.31,45.34,17457.0,32.9806,33.0024,32.9733,32.9951,17457.0
2017-03-13 11:00:00,45.33,45.35,45.26,45.28,13014.0,32.9879,33.0024,32.9369,32.9515,13014.0
2017-03-13 11:05:00,45.29,45.31,45.26,45.27,9600.0,32.9587,32.9733,32.9369,32.9442,9600.0
2017-03-13 11:10:00,45.29,45.29,45.23,45.23,11731.5,32.9587,32.9587,32.9151,32.9151,11731.5
2017-03-13 11:15:00,45.22,45.23,45.19,45.22,11268.0,32.9078,32.9151,32.886,32.9078,11268.0
2017-03-13 11:20:00,45.21,45.23,45.15,45.17,13876.5,32.9005,32.9151,32.8569,32.8714,13876.5
2017-03-13 11:25:00,45.18,45.19,45.15,45.18,16785.0,32.8787,32.886,32.8569,32.8787,16785.0
2017-03-13 11:30:00,45.19,45.25,45.18,45.25,11530.5,32.886,32.9296,32.8787,32.9296,11530.5
2017-03-13 11:35:00,45.25,45.33,45.24,45.33,9196.5,32.9296,32.9879,32.9224,32.9879,9196.5
2017-03-13 11:40:00,45.33,45.35,45.31,45.34,6090.0,32.9879,33.0024,32.9733,32.9951,6090.0
2017-03-13 11:45:00,45.34,45.38,45.31,45.35,10305.0,32.9951,33.0242,32.9733,33.0024,10305.0
2017-03-13 11:50:00,45.34,45.39,45.33,45.39,10342.5,32.9951,33.0315,32.9879,33.0315,10342.5
2017-03-13 11:55:00,45.39,45.4,45.35,45.35,6600.0,33.0315,33.0388,33.0024,33.0024,6600.0
2017-03-13 12:00:00,45.35,45.36,45.32,45.32,11701.5,33.0024,33.0097,32.9806,32.9806,11701.5
2017-03-13 12:05:00,45.33,45.33,45.27,45.28,16324.5,32.9879,32.9879,32.9442,32.9515,16324.5
2017-03-13 12:10:00,45.28,45.33,45.27,45.32,15157.5,32.9515,32.9879,32.9442,32.9806,15157.5
2017-03-13 12:15:00,45.33,45.34,45.27,45.29,11731.5,32.9879,32.9951,32.9442,32.9587,11731.5
2017-03-13 12:20:00,45.27,45.31,45.26,45.27,11758.5,32.9442,32.9733,32.9369,32.9442,11758.5
2017-03-13 12:25:00,45.27,45.3,45.26,45.27,11700.0,32.9442,32.966,32.9369,32.9442,11700.0
2017-03-13 12:30:00,45.27,45.29,45.23,45.23,9057.0,32.9442,32.9587,32.9151,32.9151,9057.0
2017-03-13 12:35:00,45.24,45.25,45.21,45.22,11520.0,32.9224,32.9296,32.9005,32.9078,11520.0
2017-03-13 12:40:00,45.23,45.27,45.21,45.27,7290.0,32.9151,32.9442,32.9005,32.9442,7290.0
2017-03-13 12:45:00,45.25,45.31,45.25,45.3,9945.0,32.9296,32.9733,32.9296,32.966,9945.0
2017-03-13 12:50:00,45.3,45.31,45.26,45.29,12765.0,32.966,32.9733,32.9369,32.9587,12765.0
2017-03-13 12:55:00,45.29,45.31,45.28,45.29,7650.0,32.9587,32.9733,32.9515,32.9587,7650.0
2017-03-13 13:00:00,45.29,45.32,45.27,45.29,8805.0,32.9587,32.9806,32.9442,32.9587,8805.0
2017-03-13 13:05:00,45.29,45.29,45.23,45.25,9598.5,32.9587,32.9587,32.9151,32.9296,9598.5
2017-03-13 13:10:00,45.26,45.27,45.18,45.23,10084.5,32.9369,32.9442,32.8787,32.9151,10084.5
2017-03-13 13:15:00,45.23,45.25,45.2,45.21,12237.0,32.9151,32.9296,32.8933,32.9005,12237.0
2017-03-13 13:20:00,45.2,45.22,45.2,45.22,8850.0,32.8933,32.9078,32.8933,32.9078,8850.0
2017-03-13 13:25:00,45.22,45.23,45.21,45.23,10623.0,32.9078,32.9151,32.9005,32.9151,10623.0
2017-03-13 13:30:00,45.23,45.23,45.17,45.19,7812.0,32.9151,32.9151,32.8714,32.886,7812.0
2017-03-13 13:35:00,45.19,45.2,45.15,45.19,10206.0,32.886,32.8933,32.8569,32.886,10206.0
2017-03-13 13:40:00,45.19,45.21,45.17,45.19,12600.0,32.886,32.9005,32.8714,32.886,12600.0
2017-03-13 13:45:00,45.19,45.23,45.19,45.21,11769.0,32.886,32.9151,32.886,32.9005,11769.0
2017-03-13 13:50:00,45.19,45.2,45.17,45.18,10830.0,32.886,32.8933,32.8714,32.8787,10830.0
2017-03-13 13:55:00,45.18,45.2,45.16,45.17,22644.0,32.8787,32.8933,32.8641,32.8714,22644.0
2017-03-13 14:00:00,45.17,45.19,45.16,45.18,11643.0,32.8714,32.886,32.8641,32.8787,11643.0
2017-03-13 14:05:00,45.17,45.18,45.15,45.17,15366.0,32.8714,32.8787,32.8569,32.8714,15366.0
2017-03-13 14:10:00,45.17,45.2,45.15,45.2,14757.0,32.8714,32.8933,32.8569,32.8933,14757.0
2017-03-13 14:15:00,45.21,45.22,45.17,45.19,12538.5,32.9005,32.9078,32.8714,32.886,12538.5
2017-03-13 14:20:00,45.19,45.2,45.15,45.18,20188.5,32.886,32.8933,32.8569,32.8787,20188.5
2017-03-13 14:25:00,45.17,45.21,45.16,45.2,15667.5,32.8714,32.9005,32.8641,32.8933,15667.5
2017-03-13 14:30:00,45.19,45.22,45.18,45.2,13003.5,32.886,32.9078,32.8787,32.8933,13003.5
2017-03-13 14:35:00,45.19,45.23,45.19,45.23,14707.5,32.886,32.9151,32.886,32.9151,14707.5
2017-03-13 14:40:00,45.22,45.25,45.21,45.23,13606.5,32.9078,32.9296,32.9005,32.9151,13606.5
2017-03-13 14:45:00,45.23,45.23,45.18,45.23,21405.0,32.9151,32.9151,32.8787,32.9151,21405.0
2017-03-13 14:50:00,45.23,45.23,45.19,45.21,14565.0,32.9151,32.9151,32.886,32.9005,14565.0
2017-03-13 14:55:00,45.21,45.23,45.19,45.21,12331.5,32.9005,32.9151,32.886,32.9005,12331.5
2017-03-13 15:00:00,45.22,45.22,45.18,45.2,20325.0,32.9078,32.9078,32.8787,32.8933,20325.0
2017-03-13 15:05:00,45.21,45.27,45.21,45.25,22159.5,32.9005,32.9442,32.9005,32.9296,22159.5
2017-03-13 15:10:00,45.26,45.29,45.24,45.29,26362.5,32.9369,32.9587,32.9224,32.9587,26362.5
2017-03-13 15:15:00,45.29,45.29,45.22,45.23,23992.5,32.9587,32.9587,32.9078,32.9151,23992.5
2017-03-13 15:20:00,45.22,45.25,45.22,45.23,26272.5,32.9078,32.9296,32.9078,32.9151,26272.5
2017-03-13 15:25:00,45.23,45.25,45.21,45.22,27280.5,32.9151,32.9296,32.9005,32.9078,27280.5
2017-03-13 15:30:00,45.23,45.27,45.22,45.27,27916.5,32.9151,32.9442,32.9078,32.9442,27916.5
2017-03-13 15:35:00,45.27,45.29,45.25,45.27,41638.5,32.9442,32.9587,32.9296,32.9442,41638.5
2017-03-13 15:40:00,45.27,45.31,45.25,45.31,45225.0,32.9442,32.9733,32.9296,32.9733,45225.0
2017-03-13 15:45:00,45.31,45.32,45.27,45.29,48849.0,32.9733,32.9806,32.9442,32.9587,48849.0
2017-03-13 15:50:00,45.29,45.29,45.21,45.23,81933.0,32.9587,32.9587,32.9005,32.9151,81933.0
2017-03-13 15:55:00,45.23,45.27,45.22,45.25,161922.0,32.9151,32.9442,32.9078,32.9296,161922.0
2017-03-14 09:30:00,45.11,45.11,44.67,44.75,32862.0,32.8278,32.8278,32.5076,32.5658,32862.0
2017-03-14 09:35:00,44.81,44.86,44.67,44.69,5085.0,32.6094,32.6458,32.5076,32.5221,5085.0
2017-03-14 09:40:00,44.69,44.83,44.69,44.78,18433.5,32.5221,32.624,32.5221,32.5876,18433.5
2017-03-14 09:45:00,44.77,44.81,44.67,44.67,9733.5,32.5803,32.6094,32.5076,32.5076,9733.5
2017-03-14 09:50:00,44.67,44.69,44.55,44.58,13662.0,32.5076,32.5221,32.4202,32.4421,13662.0
2017-03-14 09:55:00,44.59,44.65,44.59,44.61,14196.0,32.4493,32.493,32.4493,32.4639,14196.0
2017-03-14 10:00:00,44.6,44.6,44.51,44.57,16746.0,32.4566,32.4566,32.3911,32.4348,16746.0
2017-03-14 10:05:00,44.56,44.59,44.48,44.52,14250.0,32.4275,32.4493,32.3693,32.3984,14250.0
2017-03-14 10:10:00,44.52,44.61,44.51,44.59,8493.0,32.3984,32.4639,32.3911,32.4493,8493.0
2017-03-14 10:15:00,44.59,44.62,44.47,44.47,16800.0,32.4493,32.4712,32.362,32.362,16800.0
2017-03-14 10:20:00,44.49,44.55,44.49,44.52,17905.5,32.3766,32.4202,32.3766,32.3984,17905.5
2017-03-14 10:25:00,44.52,44.53,44.49,44.49,6135.0,32.3984,32.4057,32.3766,32.3766,6135.0
2017-03-14 10:30:00,44.48,44.53,44.43,44.53,15655.5,32.3693,32.4057,32.3329,32.4057,15655.5
2017-03-14 10:35:00,44.55,44.59,44.52,44.57,16854.0,32.4202,32.4493,32.3984,32.4348,16854.0
2017-03-14 10:40:00,44.56,44.57,44.48,44.49,16507.5,32.4275,32.4348,32.3693,32.3766,16507.5
2017-03-14 10:45:00,44.48,44.55,44.48,44.53,14130.0,32.3693,32.4202,32.3693,32.4057,14130.0
2017-03-14 10:50:00,44.54,44.68,44.53,44.63,18373.5,32.413,32.5148,32.4057,32.4784,18373.5
2017-03-14 10:55:00,44.63,44.76,44.63,44.76,22131.0,32.4784,32.5731,32.4784,32.5731,22131.0
2017-03-14 11:00:00,44.76,44.76,44.69,44.75,17071.5,32.5731,32.5731,32.5221,32.5658,17071.5
2017-03-14 11:05:00,44.74,44.79,44.72,44.73,18840.0,32.5585,32.5949,32.5439,32.5512,18840.0
2017-03-14 11:10:00,44.74,44.75,44.69,44.72,13678.5,32.5585,32.5658,32.5221,32.5439,13678.5
2017-03-14 11:15:00,44.72,44.89,44.71,44.84,15919.5,32.5439,32.6677,32.5367,32.6313,15919.5
2017-03-14 11:20:00,44.85,44.87,44.83,44.84,15667.5,32.6385,32.6531,32.624,32.6313,15667.5
2017-03-14 11:25:00,44.85,44.91,44.85,44.87,13833.0,32.6385,32.6822,32.6385,32.6531,13833.0
2017-03-14 11:30:00,44.89,44.91,44.84,44.87,9300.0,32.6677,32.6822,32.6313,32.6531,9300.0
2017-03-14 11:35:00,44.87,44.92,44.87,44.88,10357.5,32.6531,32.6895,32.6531,32.6604,10357.5
2017-03-14 11:40:00,44.89,44.93,44.87,44.87,10513.5,32.6677,32.6968,32.6531,32.6531,10513.5
2017-03-14 11:45:00,44.87,44.92,44.87,44.91,9288.0,32.6531,32.6895,32.6531,32.6822,9288.0
2017-03-14 11:50:00,44.92,44.97,44.9,44.91,16500.0,32.6895,32.7259,32.6749,32.6822,16500.0
2017-03-14 11:55:00,44.91,44.94,44.9,44.91,7050.0,32.6822,32.704,32.6749,32.6822,7050.0
2017-03-14 12:00:00,44.93,44.95,44.9,44.91,9459.0,32.6968,32.7113,32.6749,32.6822,9459.0
2017-03-14 12:05:00,44.91,44.91,44.79,44.81,14400.0,32.6822,32.6822,32.5949,32.6094,14400.0
2017-03-14 12:10:00,44.79,44.81,44.72,44.77,42684.0,32.5949,32.6094,32.5439,32.5803,42684.0
2017-03-14 12:15:00,44.77,44.79,44.71,44.73,14220.0,32.5803,32.5949,32.5367,32.5512,14220.0
2017-03-14 12:20:00,44.73,44.75,44.71,44.72,5550.0,32.5512,32.5658,32.5367,32.5439,5550.0
2017-03-14 12:25:00,44.74,44.78,44.73,44.78,12433.5,32.5585,32.5876,32.5512,32.5876,12433.5
2017-03-14 12:30:00,44.78,44.79,44.75,44.75,11610.0,32.5876,32.5949,32.5658,32.5658,11610.0
2017-03-14 12:35:00,44.75,44.75,44.72,44.73,24112.5,32.5658,32.5658,32.5439,32.5512,24112.5
2017-03-14 12:40:00,44.73,44.8,44.73,44.8,11715.0,32.5512,32.6022,32.5512,32.6022,11715.0
2017-03-14 12:45:00,44.79,44.82,44.77,44.81,9030.0,32.5949,32.6167,32.5803,32.6094,9030.0
2017-03-14 12:50:00,44.8,44.81,44.75,44.77,4050.0,32.6022,32.6094,32.5658,32.5803,4050.0
2017-03-14 12:55:00,44.78,44.81,44.77,44.8,7380.0,32.5876,32.6094,32.5803,32.6022,7380.0
2017-03-14 13:00:00,44.8,44.81,44.79,44.8,6600.0,32.6022,32.6094,32.5949,32.6022,6600.0
2017-03-14 13:05:00,44.81,44.82,44.79,44.81,7708.5,32.6094,32.6167,32.5949,32.6094,7708.5
2017-03-14 13:10:00,44.8,44.88,44.77,44.87,17026.5,32.6022,32.6604,32.5803,32.6531,17026.5
2017-03-14 13:15:00,44.88,44.89,44.85,44.87,7050.0,32.6604,32.6677,32.6385,32.6531,7050.0
2017-03-14 13:20:00,44.87,44.87,44.86,44.87,9300.0,32.6531,32.6531,32.6458,32.6531,9300.0
2017-03-14 13:25:00,44.88,44.91,44.87,44.9,7201.5,32.6604,32.6822,32.6531,32.6749,7201.5
2017-03-14 13:30:00,44.89,44.91,44.89,44.9,3916.5,32.6677,32.6822,32.6677,32.6749,3916.5
2017-03-14 13:35:00,44.9,44.91,44.89,44.91,8250.0,32.6749,32.6822,32.6677,32.6822,8250.0
2017-03-14 13:40:00,44.91,44.91,44.83,44.85,12000.0,32.6822,32.6822,32.624,32.6385,12000.0
2017-03-14 13:45:00,44.85,44.87,44.85,44.85,5899.5,32.6385,32.6531,32.6385,32.6385,5899.5
2017-03-14 13:50:00,44.86,44.87,44.79,44.79,10914.0,32.6458,32.6531,32.5949,32.5949,10914.0
2017-03-14 13:55:00,44.81,44.83,44.79,44.8,10570.5,32.6094,32.624,32.5949,32.6022,10570.5
2017-03-14 14:00:00,44.8,44.85,44.8,44.81,12006.0,32.6022,32.6385,32.6022,32.6094,12006.0
2017-03-14 14:05:00,44.83,44.89,44.82,44.89,13788.0,32.624,32.6677,32.6167,32.6677,13788.0
2017-03-14 14:10:00,44.87,44.88,44.83,44.83,10500.0,32.6531,32.6604,32.624,32.624,10500.0
2017-03-14 14:15:00,44.83,44.87,44.79,44.81,14031.0,32.624,32.6531,32.5949,32.6094,14031.0
2017-03-14 14:20:00,44.81,44.83,44.79,44.81,10164.0,32.6094,32.624,32.5949,32.6094,10164.0
2017-03-14 14:25:00,44.8,44.87,44.8,44.86,12291.0,32.6022,32.6531,32.6022,32.6458,12291.0
2017-03-14 14:30:00,44.85,44.91,44.85,44.91,10077.0,32.6385,32.6822,32.6385,32.6822,10077.0
2017-03-14 14:35:00,44.91,44.93,44.87,44.92,15246.0,32.6822,32.6968,32.6531,32.6895,15246.0
2017-03-14 14:40:00,44.92,44.92,44.88,44.89,19233.0,32.6895,32.6895,32.6604,32.6677,19233.0
2017-03-14 14:45:00,44.89,44.9,44.85,44.87,12054.0,32.6677,32.6749,32.6385,32.6531,12054.0
2017-03-14 14:50:00,44.86,44.87,44.83,44.84,12225.0,32.6458,32.6531,32.624,32.6313,12225.0
2017-03-14 14:55:00,44.85,44.85,44.83,44.84,10795.5,32.6385,32.6385,32.624,32.6313,10795.5
2017-03-14 15:00:00,44.84,44.89,44.83,44.86,15466.5,32.6313,32.6677,32.624,32.6458,15466.5
2017-03-14 15:05:00,44.87,44.91,44.87,44.89,14808.0,32.6531,32.6822,32.6531,32.6677,14808.0
2017-03-14 15:10:00,44.88,44.9,44.87,44.89,20254.5,32.6604,32.6749,32.6531,32.6677,20254.5
2017-03-14 15:15:00,44.89,44.9,44.87,44.89,22833.0,32.6677,32.6749,32.6531,32.6677,22833.0
2017-03-14 15:20:00,44.89,44.89,44.87,44.87,20250.0,32.6677,32.6677,32.6531,32.6531,20250.0
2017-03-14 15:25:00,44.87,44.91,44.87,44.89,36226.5,32.6531,32.6822,32.6531,32.6677,36226.5
2017-03-14 15:30:00,44.88,44.9,44.86,44.9,38109.0,32.6604,32.6749,32.6458,32.6749,38109.0
2017-03-14 15:35:00,44.9,44.93,44.89,44.91,27954.0,32.6749,32.6968,32.6677,32.6822,27954.0
2017-03-14 15:40:00,44.9,44.91,44.86,44.91,36382.5,32.6749,32.6822,32.6458,32.6822,36382.5
2017-03-14 15:45:00,44.9,44.93,44.89,44.92,43219.5,32.6749,32.6968,32.6677,32.6895,43219.5
2017-03-14 15:50:00,44.93,44.93,44.88,44.89,52680.0,32.6968,32.6968,32.6604,32.6677,52680.0
2017-03-14 15:55:00,44.89,44.94,44.89,44.92,95166.0,32.6677,32.704,32.6677,32.6895,95166.0
2017-03-15 09:30:00,45.21,45.35,45.19,45.27,43680.0,32.9005,33.0024,32.886,32.9442,43680.0
2017-03-15 09:35:00,45.29,45.35,45.27,45.3,7302.0,32.9587,33.0024,32.9442,32.966,7302.0
2017-03-15 09:40:00,45.26,45.32,45.17,45.27,16966.5,32.9369,32.9806,32.8714,32.9442,16966.5
2017-03-15 09:45:00,45.25,45.26,45.2,45.23,8016.0,32.9296,32.9369,32.8933,32.9151,8016.0
2017-03-15 09:50:00,45.27,45.32,45.26,45.3,5485.5,32.9442,32.9806,32.9369,32.966,5485.5
2017-03-15 09:55:00,45.31,45.33,45.27,45.27,7200.0,32.9733,32.9879,32.9442,32.9442,7200.0
2017-03-15 10:00:00,45.29,45.33,45.27,45.27,10552.5,32.9587,32.9879,32.9442,32.9442,10552.5
2017-03-15 10:05:00,45.27,45.38,45.21,45.37,50553.0,32.9442,33.0242,32.9005,33.017,50553.0
2017-03-15 10:10:00,45.35,45.43,45.34,45.43,20040.0,33.0024,33.0606,32.9951,33.0606,20040.0
2017-03-15 10:15:00,45.42,45.43,45.37,45.37,10059.0,33.0534,33.0606,33.017,33.017,10059.0
2017-03-15 10:20:00,45.36,45.39,45.34,45.39,15150.0,33.0097,33.0315,32.9951,33.0315,15150.0
2017-03-15 10:25:00,45.39,45.43,45.36,45.43,13314.0,33.0315,33.0606,33.0097,33.0606,13314.0
2017-03-15 10:30:00,45.42,45.47,45.42,45.44,24757.5,33.0534,33.0897,33.0534,33.0679,24757.5
2017-03-15 10:35:00,45.43,45.45,45.39,45.44,32431.5,33.0606,33.0752,33.0315,33.0679,32431.5
2017-03-15 10:40:00,45.42,45.44,45.41,45.43,6900.0,33.0534,33.0679,33.0461,33.0606,6900.0
2017-03-15 10:45:00,45.43,45.43,45.34,45.36,12186.0,33.0606,33.0606,32.9951,33.0097,12186.0
2017-03-15 10:50:00,45.35,45.37,45.33,45.33,6793.5,33.0024,33.017,32.9879,32.9879,6793.5
2017-03-15 10:55:00,45.33,45.38,45.31,45.34,13260.0,32.9879,33.0242,32.9733,32.9951,13260.0
2017-03-15 11:00:00,45.35,45.4,45.35,45.38,10500.0,33.0024,33.0388,33.0024,33.0242,10500.0
2017-03-15 11:05:00,45.38,45.47,45.38,45.45,17151.0,33.0242,33.0897,33.0242,33.0752,17151.0
2017-03-15 11:10:00,45.45,45.48,45.43,45.43,12045.0,33.0752,33.097,33.0606,33.0606,12045.0
2017-03-15 11:15:00,45.42,45.43,45.39,45.41,22149.0,33.0534,33.0606,33.0315,33.0461,22149.0
2017-03-15 11:20:00,45.4,45.43,45.38,45.43,8850.0,33.0388,33.0606,33.0242,33.0606,8850.0
2017-03-15 11:25:00,45.43,45.43,45.39,45.4,8700.0,33.0606,33.0606,33.0315,33.0388,8700.0
2017-03-15 11:30:00,45.4,45.44,45.39,45.44,17137.5,33.0388,33.0679,33.0315,33.0679,17137.5
2017-03-15 11:35:00,45.45,45.48,45.45,45.47,6184.5,33.0752,33.097,33.0752,33.0897,6184.5
2017-03-15 11:40:00,45.47,45.48,45.43,45.46,9600.0,33.0897,33.097,33.0606,33.0825,9600.0
2017-03-15 11:45:00,45.46,45.47,45.43,45.43,8347.5,33.0825,33.0897,33.0606,33.0606,8347.5
2017-03-15 11:50:00,45.43,45.43,45.4,45.41,10210.5,33.0606,33.0606,33.0388,33.0461,10210.5
2017-03-15 11:55:00,45.41,45.41,45.39,45.41,9787.5,33.0461,33.0461,33.0315,33.0461,9787.5
2017-03-15 12:00:00,45.41,45.46,45.41,45.46,7650.0,33.0461,33.0825,33.0461,33.0825,7650.0
2017-03-15 12:05:00,45.45,45.46,45.43,45.45,10698.0,33.0752,33.0825,33.0606,33.0752,10698.0
2017-03-15 12:10:00,45.45,45.45,45.41,45.41,7350.0,33.0752,33.0752,33.0461,33.0461,7350.0
2017-03-15 12:15:00,45.41,45.42,45.39,45.4,7038.0,33.0461,33.0534,33.0315,33.0388,7038.0
2017-03-15 12:20:00,45.4,45.45,45.4,45.45,15975.0,33.0388,33.0752,33.0388,33.0752,15975.0
2017-03-15 12:25:00,45.43,45.44,45.41,45.42,8850.0,33.0606,33.0679,33.0461,33.0534,8850.0
2017-03-15 12:30:00,45.41,45.41,45.37,45.41,11086.5,33.0461,33.0461,33.017,33.0461,11086.5
2017-03-15 12:35:00,45.41,45.45,45.41,45.42,7995.0,33.0461,33.0752,33.0461,33.0534,7995.0
2017-03-15 12:40:00,45.42,45.46,45.41,45.45,12975.0,33.0534,33.0825,33.0461,33.0752,12975.0
2017-03-15 12:45:00,45.46,45.46,45.41,45.44,11440.5,33.0825,33.0825,33.0461,33.0679,11440.5
2017-03-15 12:50:00,45.43,45.45,45.41,45.41,7684.5,33.0606,33.0752,33.0461,33.0461,7684.5
2017-03-15 12:55:00,45.41,45.42,45.41,45.41,5700.0,33.0461,33.0534,33.0461,33.0461,5700.0
2017-03-15 13:00:00,45.41,45.41,45.37,45.37,14436.0,33.0461,33.0461,33.017,33.017,14436.0
2017-03-15 13:05:00,45.37,45.41,45.37,45.41,10099.5,33.017,33.0461,33.017,33.0461,10099.5
2017-03-15 13:10:00,45.41,45.42,45.37,45.37,9750.0,33.0461,33.0534,33.017,33.017,9750.0
2017-03-15 13:15:00,45.37,45.38,45.32,45.33,19579.5,33.017,33.0242,32.9806,32.9879,19579.5
2017-03-15 13:20:00,45.33,45.35,45.32,45.35,8550.0,32.9879,33.0024,32.9806,33.0024,8550.0
2017-03-15 13:25:00,45.34,45.34,45.3,45.33,10044.0,32.9951,32.9951,32.966,32.9879,10044.0
2017-03-15 13:30:00,45.32,45.36,45.3,45.35,8877.0,32.9806,33.0097,32.966,33.0024,8877.0
2017-03-15 13:35:00,45.35,45.39,45.35,45.38,12003.0,33.0024,33.0315,33.0024,33.0242,12003.0
2017-03-15 13:40:00,45.38,45.42,45.38,45.41,13005.0,33.0242,33.0534,33.0242,33.0461,13005.0
2017-03-15 13:45:00,45.42,45.42,45.37,45.38,8775.0,33.0534,33.0534,33.017,33.0242,8775.0
2017-03-15 13:50:00,45.39,45.4,45.36,45.39,12652.5,33.0315,33.0388,33.0097,33.0315,12652.5
2017-03-15 13:55:00,45.4,45.43,45.36,45.43,13044.0,33.0388,33.0606,33.0097,33.0606,13044.0
2017-03-15 14:00:00,45.43,45.69,45.39,45.69,87631.5,33.0606,33.2498,33.0315,33.2498,87631.5
2017-03-15 14:05:00,45.67,45.81,45.63,45.65,59373.0,33.2353,33.3372,33.2062,33.2207,59373.0
2017-03-15 14:10:00,45.67,45.73,45.61,45.66,22182.0,33.2353,33.2789,33.1916,33.228,22182.0
2017-03-15 14:15:00,45.65,45.72,45.64,45.66,13447.5,33.2207,33.2717,33.2135,33.228,13447.5
2017-03-15 14:20:00,45.67,45.79,45.67,45.79,22630.5,33.2353,33.3226,33.2353,33.3226,22630.5
2017-03-15 14:25:00,45.79,45.85,45.77,45.8,51559.5,33.3226,33.3663,33.3081,33.3299,51559.5
2017-03-15 14:30:00,45.8,45.84,45.77,45.8,57306.0,33.3299,33.359,33.3081,33.3299,57306.0
2017-03-15 14:35:00,45.79,45.84,45.76,45.83,30148.5,33.3226,33.359,33.3008,33.3517,30148.5
2017-03-15 14:40:00,45.85,45.89,45.81,45.85,28438.5,33.3663,33.3954,33.3372,33.3663,28438.5
2017-03-15 14:45:00,45.86,45.96,45.86,45.91,39723.0,33.3736,33.4463,33.3736,33.4099,39723.0
2017-03-15 14:50:00,45.93,46.01,45.93,45.99,34929.0,33.4245,33.4827,33.4245,33.4682,34929.0
2017-03-15 14:55:00,45.98,45.99,45.89,45.92,20064.0,33.4609,33.4682,33.3954,33.4172,20064.0
2017-03-15 15:00:00,45.92,45.93,45.85,45.85,31461.0,33.4172,33.4245,33.3663,33.3663,31461.0
2017-03-15 15:05:00,45.85,45.93,45.84,45.89,22369.5,33.3663,33.4245,33.359,33.3954,22369.5
2017-03-15 15:10:00,45.9,46.01,45.87,46.0,23407.5,33.4027,33.4827,33.3808,33.4754,23407.5
2017-03-15 15:15:00,46.01,46.02,45.95,45.96,30619.5,33.4827,33.49,33.439,33.4463,30619.5
2017-03-15 15:20:00,45.96,45.98,45.93,45.97,24822.0,33.4463,33.4609,33.4245,33.4536,24822.0
2017-03-15 15:25:00,45.97,46.05,45.96,46.05,56401.5,33.4536,33.5118,33.4463,33.5118,56401.5
2017-03-15 15:30:00,46.05,46.06,46.0,46.04,45301.5,33.5118,33.5191,33.4754,33.5045,45301.5
2017-03-15 15:35:00,46.05,46.09,46.04,46.07,45070.5,33.5118,33.5409,33.5045,33.5264,45070.5
2017-03-15 15:40:00,46.06,46.07,45.97,45.97,44626.5,33.5191,33.5264,33.4536,33.4536,44626.5
2017-03-15 15:45:00,45.97,45.97,45.9,45.91,57933.0,33.4536,33.4536,33.4027,33.4099,57933.0
2017-03-15 15:50:00,45.92,45.97,45.92,45.97,88744.5,33.4172,33.4536,33.4172,33.4536,88744.5
2017-03-15 15:55:00,45.97,45.99,45.89,45.91,192856.5,33.4536,33.4682,33.3954,33.4099,192856.5
2017-03-16 09:30:00,45.97,46.14,45.83,45.99,34749.0,33.4536,33.5773,33.3517,33.4682,34749.0
2017-03-16 09:35:00,45.97,46.04,45.86,46.03,17779.5,33.4536,33.5045,33.3736,33.4973,17779.5
2017-03-16 09:40:00,46.04,46.08,45.97,45.99,14341.5,33.5045,33.5337,33.4536,33.4682,14341.5
2017-03-16 09:45:00,45.98,46.03,45.95,45.97,14293.5,33.4609,33.4973,33.439,33.4536,14293.5
2017-03-16 09:50:00,45.97,46.03,45.95,45.97,8863.5,33.4536,33.4973,33.439,33.4536,8863.5
2017-03-16 09:55:00,45.99,45.99,45.9,45.95,11628.0,33.4682,33.4682,33.4027,33.439,11628.0
2017-03-16 10:00:00,45.95,46.01,45.94,45.99,11956.5,33.439,33.4827,33.4318,33.4682,11956.5
2017-03-16 10:05:00,46.0,46.0,45.91,45.92,17559.0,33.4754,33.4754,33.4099,33.4172,17559.0
2017-03-16 10:10:00,45.92,45.97,45.87,45.95,46981.5,33.4172,33.4536,33.3808,33.439,46981.5
2017-03-16 10:15:00,45.96,45.97,45.91,45.92,23241.0,33.4463,33.4536,33.4099,33.4172,23241.0
2017-03-16 10:20:00,45.95,45.95,45.89,45.95,23803.5,33.439,33.439,33.3954,33.439,23803.5
2017-03-16 10:25:00,45.95,45.99,45.91,45.98,29160.0,33.439,33.4682,33.4099,33.4609,29160.0
2017-03-16 10:30:00,45.98,46.04,45.97,46.04,17179.5,33.4609,33.5045,33.4536,33.5045,17179.5
2017-03-16 10:35:00,46.03,46.09,45.99,45.99,52506.0,33.4973,33.5409,33.4682,33.4682,52506.0
2017-03-16 10:40:00,45.99,46.02,45.96,46.02,28128.0,33.4682,33.49,33.4463,33.49,28128.0
2017-03-16 10:45:00,46.03,46.1,45.99,46.1,47163.0,33.4973,33.5482,33.4682,33.5482,47163.0
2017-03-16 10:50:00,46.1,46.11,46.03,46.05,33490.5,33.5482,33.5555,33.4973,33.5118,33490.5
2017-03-16 10:55:00,46.06,46.07,45.98,46.02,28111.5,33.5191,33.5264,33.4609,33.49,28111.5
2017-03-16 11:00:00,46.01,46.02,45.83,45.83,29968.5,33.4827,33.49,33.3517,33.3517,29968.5
2017-03-16 11:05:00,45.84,45.92,45.84,45.92,15387.0,33.359,33.4172,33.359,33.4172,15387.0
2017-03-16 11:10:00,45.92,45.92,45.85,45.87,14700.0,33.4172,33.4172,33.3663,33.3808,14700.0
2017-03-16 11:15:00,45.84,45.89,45.83,45.84,9711.0,33.359,33.3954,33.3517,33.359,9711.0
2017-03-16 11:20:00,45.83,45.85,45.79,45.82,15970.5,33.3517,33.3663,33.3226,33.3444,15970.5
2017-03-16 11:25:00,45.83,45.9,45.8,45.89,25518.0,33.3517,33.4027,33.3299,33.3954,25518.0
2017-03-16 11:30:00,45.89,45.93,45.86,45.86,28812.0,33.3954,33.4245,33.3736,33.3736,28812.0
2017-03-16 11:35:00,45.85,45.87,45.81,45.83,11226.0,33.3663,33.3808,33.3372,33.3517,11226.0
2017-03-16 11:40:00,45.85,45.88,45.83,45.84,7350.0,33.3663,33.3881,33.3517,33.359,7350.0
2017-03-16 11:45:00,45.83,45.93,45.83,45.9,8850.0,33.3517,33.4245,33.3517,33.4027,8850.0
2017-03-16 11:50:00,45.91,45.91,45.87,45.89,9343.5,33.4099,33.4099,33.3808,33.3954,9343.5
2017-03-16 11:55:00,45.89,45.97,45.89,45.96,12819.0,33.3954,33.4536,33.3954,33.4463,12819.0
2017-03-16 12:00:00,45.95,45.98,45.93,45.93,24801.0,33.439,33.4609,33.4245,33.4245,24801.0
2017-03-16 12:05:00,45.92,45.93,45.86,45.88,8916.0,33.4172,33.4245,33.3736,33.3881,8916.0
2017-03-16 12:10:00,45.88,45.91,45.87,45.89,9300.0,33.3881,33.4099,33.3808,33.3954,9300.0
2017-03-16 12:15:00,45.89,45.92,45.88,45.92,6750.0,33.3954,33.4172,33.3881,33.4172,6750.0
2017-03-16 12:20:00,45.92,45.92,45.87,45.88,6000.0,33.4172,33.4172,33.3808,33.3881,6000.0
2017-03-16 12:25:00,45.88,45.91,45.88,45.88,7864.5,33.3881,33.4099,33.3881,33.3881,7864.5
2017-03-16 12:30:00,45.89,45.9,45.87,45.88,16095.0,33.3954,33.4027,33.3808,33.3881,16095.0
2017-03-16 12:35:00,45.89,45.93,45.89,45.92,9459.0,33.3954,33.4245,33.3954,33.4172,9459.0
2017-03-16 12:40:00,45.93,45.96,45.91,45.95,14280.0,33.4245,33.4463,33.4099,33.439,14280.0
2017-03-16 12:45:00,45.95,45.99,45.93,45.94,15790.5,33.439,33.4682,33.4245,33.4318,15790.5
2017-03-16 12:50:00,45.95,45.95,45.92,45.93,7950.0,33.439,33.439,33.4172,33.4245,7950.0
2017-03-16 12:55:00,45.93,45.94,45.91,45.93,8908.5,33.4245,33.4318,33.4099,33.4245,8908.5
2017-03-16 13:00:00,45.93,45.93,45.89,45.93,9825.0,33.4245,33.4245,33.3954,33.4245,9825.0
2017-03-16 13:05:00,45.93,45.93,45.88,45.89,14941.5,33.4245,33.4245,33.3881,33.3954,14941.5
2017-03-16 13:10:00,45.88,45.89,45.85,45.88,11686.5,33.3881,33.3954,33.3663,33.3881,11686.5
2017-03-16 13:15:00,45.87,45.87,45.83,45.85,10650.0,33.3808,33.3808,33.3517,33.3663,10650.0
2017-03-16 13:20:00,45.85,45.85,45.83,45.83,10819.5,33.3663,33.3663,33.3517,33.3517,10819.5
2017-03-16 13:25:00,45.83,45.85,45.81,45.81,7500.0,33.3517,33.3663,33.3372,33.3372,7500.0
2017-03-16 13:30:00,45.81,45.85,45.81,45.85,10935.0,33.3372,33.3663,33.3372,33.3663,10935.0
2017-03-16 13:35:00,45.85,45.85,45.81,45.82,16743.0,33.3663,33.3663,33.3372,33.3444,16743.0
2017-03-16 13:40:00,45.81,45.86,45.8,45.86,9340.5,33.3372,33.3736,33.3299,33.3736,9340.5
2017-03-16 13:45:00,45.86,45.89,45.84,45.88,10461.0,33.3736,33.3954,33.359,33.3881,10461.0
2017-03-16 13:50:00,45.88,45.91,45.87,45.89,11626.5,33.3881,33.4099,33.3808,33.3954,11626.5
2017-03-16 13:55:00,45.88,45.89,45.84,45.85,8413.5,33.3881,33.3954,33.359,33.3663,8413.5
2017-03-16 14:00:00,45.83,45.85,45.83,45.85,18754.5,33.3517,33.3663,33.3517,33.3663,18754.5
2017-03-16 14:05:00,45.84,45.87,45.83,45.85,16059.0,33.359,33.3808,33.3517,33.3663,16059.0
2017-03-16 14:10:00,45.86,45.89,45.83,45.87,13275.0,33.3736,33.3954,33.3517,33.3808,13275.0
2017-03-16 14:15:00,45.86,45.9,45.85,45.9,22300.5,33.3736,33.4027,33.3663,33.4027,22300.5
2017-03-16 14:20:00,45.9,45.9,45.83,45.86,19692.0,33.4027,33.4027,33.3517,33.3736,19692.0
2017-03-16 14:25:00,45.86,45.88,45.85,45.88,13003.5,33.3736,33.3881,33.3663,33.3881,13003.5
2017-03-16 14:30:00,45.87,45.91,45.85,45.91,16249.5,33.3808,33.4099,33.3663,33.4099,16249.5
2017-03-16 14:35:00,45.91,45.91,45.88,45.9,17632.5,33.4099,33.4099,33.3881,33.4027,17632.5
2017-03-16 14:40:00,45.91,45.92,45.86,45.87,19405.5,33.4099,33.4172,33.3736,33.3808,19405.5
2017-03-16 14:45:00,45.87,45.87,45.82,45.84,31711.5,33.3808,33.3808,33.3444,33.359,31711.5
2017-03-16 14:50:00,45.83,45.86,45.82,45.86,21876.0,33.3517,33.3736,33.3444,33.3736,21876.0
2017-03-16 14:55:00,45.86,45.9,45.85,45.88,59974.5,33.3736,33.4027,33.3663,33.3881,59974.5
2017-03-16 15:00:00,45.88,45.9,45.85,45.89,64048.5,33.3881,33.4027,33.3663,33.3954,64048.5
2017-03-16 15:05:00,45.89,45.91,45.88,45.89,35806.5,33.3954,33.4099,33.3881,33.3954,35806.5
2017-03-16 15:10:00,45.89,45.91,45.89,45.89,21556.5,33.3954,33.4099,33.3954,33.3954,21556.5
2017-03-16 15:15:00,45.89,45.91,45.89,45.91,27229.5,33.3954,33.4099,33.3954,33.4099,27229.5
2017-03-16 15:20:00,45.91,45.93,45.91,45.91,27654.0,33.4099,33.4245,33.4099,33.4099,27654.0
2017-03-16 15:25:00,45.91,45.95,45.91,45.92,36111.0,33.4099,33.439,33.4099,33.4172,36111.0
2017-03-16 15:30:00,45.93,45.93,45.89,45.93,31407.0,33.4245,33.4245,33.3954,33.4245,31407.0
2017-03-16 15:35:00,45.93,45.96,45.91,45.95,32043.0,33.4245,33.4463,33.4099,33.439,32043.0
2017-03-16 15:40:00,45.95,45.96,45.92,45.93,50761.5,33.439,33.4463,33.4172,33.4245,50761.5
2017-03-16 15:45:00,45.93,45.95,45.91,45.92,58051.5,33.4245,33.439,33.4099,33.4172,58051.5
2017-03-16 15:50:00,45.92,45.96,45.92,45.95,77080.5,33.4172,33.4463,33.4172,33.439,77080.5
2017-03-16 15:55:00,45.95,45.96,45.88,45.93,265332.0,33.439,33.4463,33.3881,33.4245,265332.0
2017-03-17 09:30:00,46.01,46.21,45.93,46.1,899671.5,33.4827,33.6283,33.4245,33.5482,899671.5
2017-03-17 09:35:00,46.13,46.19,46.06,46.06,36088.5,33.57,33.6137,33.5191,33.5191,36088.5
2017-03-17 09:40:00,46.06,46.1,45.92,45.93,15391.5,33.5191,33.5482,33.4172,33.4245,15391.5
2017-03-17 09:45:00,45.94,46.01,45.87,45.99,17650.5,33.4318,33.4827,33.3808,33.4682,17650.5
2017-03-17 09:50:00,45.99,46.02,45.94,45.95,15262.5,33.4682,33.49,33.4318,33.439,15262.5
2017-03-17 09:55:00,45.94,45.99,45.93,45.95,24466.5,33.4318,33.4682,33.4245,33.439,24466.5
2017-03-17 10:00:00,45.94,45.98,45.92,45.97,31896.0,33.4318,33.4609,33.4172,33.4536,31896.0
2017-03-17 10:05:00,45.97,46.0,45.91,46.0,24253.5,33.4536,33.4754,33.4099,33.4754,24253.5
2017-03-17 10:10:00,46.0,46.03,45.97,46.02,31437.0,33.4754,33.4973,33.4536,33.49,31437.0
2017-03-17 10:15:00,46.02,46.08,46.0,46.06,31629.0,33.49,33.5337,33.4754,33.5191,31629.0
2017-03-17 10:20:00,46.06,46.12,46.04,46.1,46557.0,33.5191,33.5628,33.5045,33.5482,46557.0
2017-03-17 10:25:00,46.11,46.16,46.09,46.15,32421.0,33.5555,33.5919,33.5409,33.5846,32421.0
2017-03-17 10:30:00,46.14,46.15,46.06,46.07,15583.5,33.5773,33.5846,33.5191,33.5264,15583.5
2017-03-17 10:35:00,46.06,46.07,46.01,46.07,19632.0,33.5191,33.5264,33.4827,33.5264,19632.0
2017-03-17 10:40:00,46.07,46.07,45.97,45.97,11400.0,33.5264,33.5264,33.4536,33.4536,11400.0
2017-03-17 10:45:00,45.99,46.01,45.93,45.93,22239.0,33.4682,33.4827,33.4245,33.4245,22239.0
2017-03-17 10:50:00,45.92,45.97,45.89,45.93,80253.0,33.4172,33.4536,33.3954,33.4245,80253.0
2017-03-17 10:55:00,45.94,46.01,45.94,46.01,34668.0,33.4318,33.4827,33.4318,33.4827,34668.0
2017-03-17 11:00:00,46.01,46.02,45.97,45.99,122347.5,33.4827,33.49,33.4536,33.4682,122347.5
2017-03-17 11:05:00,45.99,46.03,45.97,46.02,30178.5,33.4682,33.4973,33.4536,33.49,30178.5
2017-03-17 11:10:00,46.01,46.07,46.01,46.01,25012.5,33.4827,33.5264,33.4827,33.4827,25012.5
2017-03-17 11:15:00,46.01,46.04,46.0,46.03,23281.5,33.4827,33.5045,33.4754,33.4973,23281.5
2017-03-17 11:20:00,46.04,46.11,46.04,46.11,41340.0,33.5045,33.5555,33.5045,33.5555,41340.0
2017-03-17 11:25:00,46.11,46.15,46.1,46.13,23287.5,33.5555,33.5846,33.5482,33.57,23287.5
2017-03-17 11:30:00,46.13,46.15,46.13,46.14,18939.0,33.57,33.5846,33.57,33.5773,18939.0
2017-03-17 11:35:00,46.14,46.19,46.13,46.15,184852.5,33.5773,33.6137,33.57,33.5846,184852.5
2017-03-17 11:40:00,46.15,46.18,46.15,46.17,15369.0,33.5846,33.6064,33.5846,33.5991,15369.0
2017-03-17 11:45:00,46.17,46.23,46.17,46.19,42631.5,33.5991,33.6428,33.5991,33.6137,42631.5
2017-03-17 11:50:00,46.2,46.25,46.19,46.23,23944.5,33.621,33.6574,33.6137,33.6428,23944.5
2017-03-17 11:55:00,46.23,46.25,46.21,46.23,15211.5,33.6428,33.6574,33.6283,33.6428,15211.5
2017-03-17 12:00:00,46.23,46.25,46.21,46.23,12154.5,33.6428,33.6574,33.6283,33.6428,12154.5
2017-03-17 12:05:00,46.23,46.31,46.23,46.31,23862.0,33.6428,33.701,33.6428,33.701,23862.0
2017-03-17 12:10:00,46.31,46.31,46.27,46.28,15388.5,33.701,33.701,33.6719,33.6792,15388.5
2017-03-17 12:15:00,46.28,46.29,46.25,46.27,18258.0,33.6792,33.6865,33.6574,33.6719,18258.0
2017-03-17 12:20:00,46.27,46.29,46.25,46.27,12450.0,33.6719,33.6865,33.6574,33.6719,12450.0
2017-03-17 12:25:00,46.25,46.27,46.23,46.27,15274.5,33.6574,33.6719,33.6428,33.6719,15274.5
2017-03-17 12:30:00,46.26,46.28,46.25,46.25,9150.0,33.6646,33.6792,33.6574,33.6574,9150.0
2017-03-17 12:35:00,46.26,46.27,46.24,46.24,9427.5,33.6646,33.6719,33.6501,33.6501,9427.5
2017-03-17 12:40:00,46.24,46.27,46.24,46.25,10504.5,33.6501,33.6719,33.6501,33.6574,10504.5
2017-03-17 12:45:00,46.27,46.27,46.24,46.26,11875.5,33.6719,33.6719,33.6501,33.6646,11875.5
2017-03-17 12:50:00,46.27,46.27,46.25,46.25,27814.5,33.6719,33.6719,33.6574,33.6574,27814.5
2017-03-17 12:55:00,46.25,46.25,46.19,46.23,37873.5,33.6574,33.6574,33.6137,33.6428,37873.5
2017-03-17 13:00:00,46.23,46.25,46.21,46.23,10950.0,33.6428,33.6574,33.6283,33.6428,10950.0
2017-03-17 13:05:00,46.23,46.25,46.21,46.21,14400.0,33.6428,33.6574,33.6283,33.6283,14400.0
2017-03-17 13:10:00,46.21,46.22,46.19,46.21,9730.5,33.6283,33.6355,33.6137,33.6283,9730.5
2017-03-17 13:15:00,46.22,46.25,46.21,46.23,10944.0,33.6355,33.6574,33.6283,33.6428,10944.0
2017-03-17 13:20:00,46.23,46.23,46.19,46.21,26577.0,33.6428,33.6428,33.6137,33.6283,26577.0
2017-03-17 13:25:00,46.21,46.21,46.19,46.19,20110.5,33.6283,33.6283,33.6137,33.6137,20110.5
2017-03-17 13:30:00,46.19,46.19,46.18,46.19,9315.0,33.6137,33.6137,33.6064,33.6137,9315.0
2017-03-17 13:35:00,46.19,46.24,46.19,46.22,12888.0,33.6137,33.6501,33.6137,33.6355,12888.0
2017-03-17 13:40:00,46.22,46.23,46.2,46.21,8565.0,33.6355,33.6428,33.621,33.6283,8565.0
2017-03-17 13:45:00,46.21,46.21,46.17,46.2,10875.0,33.6283,33.6283,33.5991,33.621,10875.0
2017-03-17 13:50:00,46.19,46.2,46.17,46.19,14910.0,33.6137,33.621,33.5991,33.6137,14910.0
2017-03-17 13:55:00,46.19,46.27,46.19,46.26,34981.5,33.6137,33.6719,33.6137,33.6646,34981.5
2017-03-17 14:00:00,46.26,46.3,46.25,46.28,31179.0,33.6646,33.6938,33.6574,33.6792,31179.0
2017-03-17 14:05:00,46.28,46.3,46.27,46.28,12300.0,33.6792,33.6938,33.6719,33.6792,12300.0
2017-03-17 14:10:00,46.28,46.32,46.27,46.32,20755.5,33.6792,33.7083,33.6719,33.7083,20755.5
2017-03-17 14:15:00,46.31,46.33,46.31,46.33,12867.0,33.701,33.7156,33.701,33.7156,12867.0
2017-03-17 14:20:00,46.32,46.33,46.31,46.32,16564.5,33.7083,33.7156,33.701,33.7083,16564.5
2017-03-17 14:25:00,46.32,46.37,46.32,46.37,37756.5,33.7083,33.7447,33.7083,33.7447,37756.5
2017-03-17 14:30:00,46.37,46.39,46.33,46.33,19392.0,33.7447,33.7592,33.7156,33.7156,19392.0
2017-03-17 14:35:00,46.33,46.35,46.31,46.33,13548.0,33.7156,33.7301,33.701,33.7156,13548.0
2017-03-17 14:40:00,46.33,46.35,46.31,46.35,14992.5,33.7156,33.7301,33.701,33.7301,14992.5
2017-03-17 14:45:00,46.35,46.35,46.34,46.35,10135.5,33.7301,33.7301,33.7229,33.7301,10135.5
2017-03-17 14:50:00,46.35,46.35,46.32,46.33,17163.0,33.7301,33.7301,33.7083,33.7156,17163.0
2017-03-17 14:55:00,46.33,46.35,46.32,46.33,25587.0,33.7156,33.7301,33.7083,33.7156,25587.0
2017-03-17 15:00:00,46.33,46.33,46.29,46.32,26463.0,33.7156,33.7156,33.6865,33.7083,26463.0
2017-03-17 15:05:00,46.32,46.32,46.29,46.29,20389.5,33.7083,33.7083,33.6865,33.6865,20389.5
2017-03-17 15:10:00,46.29,46.3,46.26,46.29,20908.5,33.6865,33.6938,33.6646,33.6865,20908.5
2017-03-17 15:15:00,46.28,46.29,46.23,46.25,26641.5,33.6792,33.6865,33.6428,33.6574,26641.5
2017-03-17 15:20:00,46.25,46.26,46.19,46.19,48472.5,33.6574,33.6646,33.6137,33.6137,48472.5
2017-03-17 15:25:00,46.19,46.24,46.19,46.24,51045.0,33.6137,33.6501,33.6137,33.6501,51045.0
2017-03-17 15:30:00,46.23,46.29,46.23,46.27,69178.5,33.6428,33.6865,33.6428,33.6719,69178.5
2017-03-17 15:35:00,46.27,46.32,46.23,46.31,62797.5,33.6719,33.7083,33.6428,33.701,62797.5
2017-03-17 15:40:00,46.31,46.37,46.3,46.35,47421.0,33.701,33.7447,33.6938,33.7301,47421.0
2017-03-17 15:45:00,46.35,46.38,46.32,46.35,76165.5,33.7301,33.752,33.7083,33.7301,76165.5
2017-03-17 15:50:00,46.35,46.39,46.32,46.37,143433.0,33.7301,33.7592,33.7083,33.7447,143433.0
2017-03-17 15:55:00,46.36,46.41,46.35,46.35,485005.5,33.7374,33.7738,33.7301,33.7301,485005.5
2017-03-20 09:30:00,46.29,46.29,46.09,46.2,28993.5,33.6865,33.6865,33.5409,33.621,28993.5
2017-03-20 09:35:00,46.23,46.23,46.01,46.22,39124.5,33.6428,33.6428,33.4827,33.6355,39124.5
2017-03-20 09:40:00,46.21,46.25,46.11,46.2,20110.5,33.6283,33.6574,33.5555,33.621,20110.5
2017-03-20 09:45:00,46.22,46.25,46.13,46.18,13471.5,33.6355,33.6574,33.57,33.6064,13471.5
2017-03-20 09:50:00,46.18,46.19,46.12,46.15,20770.5,33.6064,33.6137,33.5628,33.5846,20770.5
2017-03-20 09:55:00,46.15,46.21,46.13,46.15,14400.0,33.5846,33.6283,33.57,33.5846,14400.0
2017-03-20 10:00:00,46.17,46.18,46.13,46.14,19122.0,33.5991,33.6064,33.57,33.5773,19122.0
2017-03-20 10:05:00,46.14,46.2,46.13,46.2,12898.5,33.5773,33.621,33.57,33.621,12898.5
2017-03-20 10:10:00,46.21,46.35,46.21,46.34,12114.0,33.6283,33.7301,33.6283,33.7229,12114.0
2017-03-20 10:15:00,46.35,46.4,46.32,46.39,9750.0,33.7301,33.7665,33.7083,33.7592,9750.0
2017-03-20 10:20:00,46.39,46.39,46.29,46.29,5695.5,33.7592,33.7592,33.6865,33.6865,5695.5
2017-03-20 10:25:00,46.31,46.34,46.28,46.31,6724.5,33.701,33.7229,33.6792,33.701,6724.5
2017-03-20 10:30:00,46.3,46.31,46.22,46.25,16747.5,33.6938,33.701,33.6355,33.6574,16747.5
2017-03-20 10:35:00,46.24,46.26,46.22,46.23,8760.0,33.6501,33.6646,33.6355,33.6428,8760.0
2017-03-20 10:40:00,46.24,46.28,46.24,46.27,7134.0,33.6501,33.6792,33.6501,33.6719,7134.0
2017-03-20 10:45:00,46.27,46.29,46.25,46.27,15804.0,33.6719,33.6865,33.6574,33.6719,15804.0
2017-03-20 10:50:00,46.27,46.29,46.23,46.23,14088.0,33.6719,33.6865,33.6428,33.6428,14088.0
2017-03-20 10:55:00,46.23,46.27,46.22,46.27,8934.0,33.6428,33.6719,33.6355,33.6719,8934.0
2017-03-20 11:00:00,46.28,46.29,46.24,46.26,17247.0,33.6792,33.6865,33.6501,33.6646,17247.0
2017-03-20 11:05:00,46.27,46.29,46.27,46.28,15822.0,33.6719,33.6865,33.6719,33.6792,15822.0
2017-03-20 11:10:00,46.29,46.32,46.25,46.25,13789.5,33.6865,33.7083,33.6574,33.6574,13789.5
2017-03-20 11:15:00,46.25,46.3,46.25,46.3,67950.0,33.6574,33.6938,33.6574,33.6938,67950.0
2017-03-20 11:20:00,46.29,46.29,46.25,46.26,7590.0,33.6865,33.6865,33.6574,33.6646,7590.0
2017-03-20 11:25:00,46.25,46.27,46.24,46.25,10972.5,33.6574,33.6719,33.6501,33.6574,10972.5
2017-03-20 11:30:00,46.25,46.27,46.23,46.24,15144.0,33.6574,33.6719,33.6428,33.6501,15144.0
2017-03-20 11:35:00,46.25,46.27,46.24,46.26,6592.5,33.6574,33.6719,33.6501,33.6646,6592.5
2017-03-20 11:40:00,46.25,46.25,46.23,46.25,7950.0,33.6574,33.6574,33.6428,33.6574,7950.0
2017-03-20 11:45:00,46.25,46.25,46.21,46.22,10234.5,33.6574,33.6574,33.6283,33.6355,10234.5
2017-03-20 11:50:00,46.21,46.28,46.21,46.27,10764.0,33.6283,33.6792,33.6283,33.6719,10764.0
2017-03-20 11:55:00,46.27,46.27,46.23,46.23,10903.5,33.6719,33.6719,33.6428,33.6428,10903.5
2017-03-20 12:00:00,46.24,46.25,46.19,46.19,9130.5,33.6501,33.6574,33.6137,33.6137,9130.5
2017-03-20 12:05:00,46.19,46.21,46.19,46.19,16909.5,33.6137,33.6283,33.6137,33.6137,16909.5
2017-03-20 12:10:00,46.19,46.22,46.19,46.19,7717.5,33.6137,33.6355,33.6137,33.6137,7717.5
2017-03-20 12:15:00,46.19,46.19,46.14,46.15,16065.0,33.6137,33.6137,33.5773,33.5846,16065.0
2017-03-20 12:20:00,46.15,46.17,46.14,46.16,8620.5,33.5846,33.5991,33.5773,33.5919,8620.5
2017-03-20 12:25:00,46.17,46.19,46.16,46.17,16815.0,33.5991,33.6137,33.5919,33.5991,16815.0
2017-03-20 12:30:00,46.17,46.22,46.17,46.19,11146.5,33.5991,33.6355,33.5991,33.6137,11146.5
2017-03-20 12:35:00,46.19,46.21,46.17,46.2,60112.5,33.6137,33.6283,33.5991,33.621,60112.5
2017-03-20 12:40:00,46.2,46.21,46.19,46.21,10050.0,33.621,33.6283,33.6137,33.6283,10050.0
2017-03-20 12:45:00,46.2,46.23,46.17,46.2,21093.0,33.621,33.6428,33.5991,33.621,21093.0
2017-03-20 12:50:00,46.2,46.22,46.15,46.15,90150.0,33.621,33.6355,33.5846,33.5846,90150.0
2017-03-20 12:55:00,46.15,46.15,46.13,46.15,9000.0,33.5846,33.5846,33.57,33.5846,9000.0
2017-03-20 13:00:00,46.15,46.15,46.1,46.1,6774.0,33.5846,33.5846,33.5482,33.5482,6774.0
2017-03-20 13:05:00,46.11,46.12,46.09,46.11,16119.0,33.5555,33.5628,33.5409,33.5555,16119.0
2017-03-20 13:10:00,46.11,46.13,46.1,46.13,13161.0,33.5555,33.57,33.5482,33.57,13161.0
2017-03-20 13:15:00,46.13,46.13,46.09,46.1,9915.0,33.57,33.57,33.5409,33.5482,9915.0
2017-03-20 13:20:00,46.1,46.12,46.1,46.12,14887.5,33.5482,33.5628,33.5482,33.5628,14887.5
2017-03-20 13:25:00,46.11,46.12,46.09,46.09,8250.0,33.5555,33.5628,33.5409,33.5409,8250.0
2017-03-20 13:30:00,46.09,46.14,46.09,46.13,17475.0,33.5409,33.5773,33.5409,33.57,17475.0
2017-03-20 13:35:00,46.13,46.14,46.06,46.09,100431.0,33.57,33.5773,33.5191,33.5409,100431.0
2017-03-20 13:40:00,46.09,46.1,45.93,45.95,63630.0,33.5409,33.5482,33.4245,33.439,63630.0
2017-03-20 13:45:00,45.96,45.98,45.94,45.97,16896.0,33.4463,33.4609,33.4318,33.4536,16896.0
2017-03-20 13:50:00,45.96,46.01,45.95,45.98,19500.0,33.4463,33.4827,33.439,33.4609,19500.0
2017-03-20 13:55:00,45.99,45.99,45.96,45.99,16425.0,33.4682,33.4682,33.4463,33.4682,16425.0
2017-03-20 14:00:00,45.99,46.0,45.96,45.96,6499.5,33.4682,33.4754,33.4463,33.4463,6499.5
2017-03-20 14:05:00,45.97,46.03,45.97,46.0,37894.5,33.4536,33.4973,33.4536,33.4754,37894.5
2017-03-20 14:10:00,46.01,46.03,46.0,46.03,34497.0,33.4827,33.4973,33.4754,33.4973,34497.0
2017-03-20 14:15:00,46.03,46.03,45.98,45.98,18682.5,33.4973,33.4973,33.4609,33.4609,18682.5
2017-03-20 14:20:00,45.99,45.99,45.96,45.96,10846.5,33.4682,33.4682,33.4463,33.4463,10846.5
2017-03-20 14:25:00,45.97,46.0,45.96,45.98,15244.5,33.4536,33.4754,33.4463,33.4609,15244.5
2017-03-20 14:30:00,45.97,45.99,45.96,45.96,9600.0,33.4536,33.4682,33.4463,33.4463,9600.0
2017-03-20 14:35:00,45.96,45.99,45.88,45.91,37072.5,33.4463,33.4682,33.3881,33.4099,37072.5
2017-03-20 14:40:00,45.92,45.95,45.92,45.93,49351.5,33.4172,33.439,33.4172,33.4245,49351.5
2017-03-20 14:45:00,45.93,45.93,45.86,45.86,15622.5,33.4245,33.4245,33.3736,33.3736,15622.5
2017-03-20 14:50:00,45.87,45.9,45.86,45.86,14220.0,33.3808,33.4027,33.3736,33.3736,14220.0
2017-03-20 14:55:00,45.87,45.89,45.86,45.88,11623.5,33.3808,33.3954,33.3736,33.3881,11623.5
2017-03-20 15:00:00,45.87,45.93,45.87,45.93,42678.0,33.3808,33.4245,33.3808,33.4245,42678.0
2017-03-20 15:05:00,45.93,45.96,45.92,45.95,20022.0,33.4245,33.4463,33.4172,33.439,20022.0
2017-03-20 15:10:00,45.95,46.01,45.95,45.99,19761.0,33.439,33.4827,33.439,33.4682,19761.0
2017-03-20 15:15:00,45.99,46.04,45.99,46.03,26109.0,33.4682,33.5045,33.4682,33.4973,26109.0
2017-03-20 15:20:00,46.04,46.05,46.03,46.04,41448.0,33.5045,33.5118,33.4973,33.5045,41448.0
2017-03-20 15:25:00,46.03,46.07,46.02,46.06,29683.5,33.4973,33.5264,33.49,33.5191,29683.5
2017-03-20 15:30:00,46.06,46.1,46.05,46.09,46677.0,33.5191,33.5482,33.5118,33.5409,46677.0
2017-03-20 15:35:00,46.1,46.11,46.08,46.09,34572.0,33.5482,33.5555,33.5337,33.5409,34572.0
2017-03-20 15:40:00,46.09,46.11,46.08,46.11,40446.0,33.5409,33.5555,33.5337,33.5555,40446.0
2017-03-20 15:45:00,46.1,46.11,46.08,46.1,56806.5,33.5482,33.5555,33.5337,33.5482,56806.5
2017-03-20 15:50:00,46.1,46.12,46.04,46.04,69166.5,33.5482,33.5628,33.5045,33.5045,69166.5
2017-03-20 15:55:00,46.05,46.09,46.01,46.07,238929.0,33.5118,33.5409,33.4827,33.5264,238929.0
2017-03-21 09:30:00,46.16,46.29,46.01,46.09,37863.0,33.5919,33.6865,33.4827,33.5409,37863.0
2017-03-21 09:35:00,46.1,46.13,46.05,46.11,43017.0,33.5482,33.57,33.5118,33.5555,43017.0
2017-03-21 09:40:00,46.09,46.12,46.05,46.1,31725.0,33.5409,33.5628,33.5118,33.5482,31725.0
2017-03-21 09:45:00,46.09,46.09,45.99,45.99,30042.0,33.5409,33.5409,33.4682,33.4682,30042.0
2017-03-21 09:50:00,45.98,46.01,45.94,45.94,34501.5,33.4609,33.4827,33.4318,33.4318,34501.5
2017-03-21 09:55:00,45.95,46.01,45.95,45.99,43356.0,33.439,33.4827,33.439,33.4682,43356.0
2017-03-21 10:00:00,45.98,45.98,45.88,45.93,52593.0,33.4609,33.4609,33.3881,33.4245,52593.0
2017-03-21 10:05:00,45.93,45.95,45.9,45.9,48358.5,33.4245,33.439,33.4027,33.4027,48358.5
2017-03-21 10:10:00,45.9,45.92,45.79,45.81,23560.5,33.4027,33.4172,33.3226,33.3372,23560.5
2017-03-21 10:15:00,45.79,45.8,45.72,45.73,25177.5,33.3226,33.3299,33.2717,33.2789,25177.5
2017-03-21 10:20:00,45.72,45.74,45.61,45.62,37366.5,33.2717,33.2862,33.1916,33.1989,37366.5
2017-03-21 10:25:00,45.63,45.65,45.53,45.54,22026.0,33.2062,33.2207,33.1334,33.1407,22026.0
2017-03-21 10:30:00,45.55,45.59,45.51,45.59,31555.5,33.148,33.1771,33.1188,33.1771,31555.5
2017-03-21 10:35:00,45.59,45.65,45.58,45.62,26590.5,33.1771,33.2207,33.1698,33.1989,26590.5
2017-03-21 10:40:00,45.62,45.67,45.59,45.59,19314.0,33.1989,33.2353,33.1771,33.1771,19314.0
2017-03-21 10:45:00,45.59,45.59,45.52,45.53,18489.0,33.1771,33.1771,33.1261,33.1334,18489.0
2017-03-21 10:50:00,45.52,45.6,45.48,45.49,90118.5,33.1261,33.1843,33.097,33.1043,90118.5
2017-03-21 10:55:00,45.5,45.51,45.38,45.39,94743.0,33.1116,33.1188,33.0242,33.0315,94743.0
2017-03-21 11:00:00,45.4,45.41,45.29,45.29,58297.5,33.0388,33.0461,32.9587,32.9587,58297.5
2017-03-21 11:05:00,45.28,45.28,45.15,45.19,36798.0,32.9515,32.9515,32.8569,32.886,36798.0
2017-03-21 11:10:00,45.21,45.31,45.2,45.31,69853.5,32.9005,32.9733,32.8933,32.9733,69853.5
2017-03-21 11:15:00,45.3,45.31,44.93,44.95,78129.0,32.966,32.9733,32.6968,32.7113,78129.0
2017-03-21 11:20:00,44.94,45.09,44.9,45.07,28426.5,32.704,32.8132,32.6749,32.7986,28426.5
2017-03-21 11:25:00,45.07,45.07,45.01,45.05,24916.5,32.7986,32.7986,32.755,32.7841,24916.5
2017-03-21 11:30:00,45.05,45.07,44.95,44.99,37377.0,32.7841,32.7986,32.7113,32.7404,37377.0
2017-03-21 11:35:00,44.99,45.15,44.99,45.13,90633.0,32.7404,32.8569,32.7404,32.8423,90633.0
2017-03-21 11:40:00,45.13,45.26,45.09,45.26,64584.0,32.8423,32.9369,32.8132,32.9369,64584.0
2017-03-21 11:45:00,45.25,45.3,45.19,45.29,35106.0,32.9296,32.966,32.886,32.9587,35106.0
2017-03-21 11:50:00,45.28,45.36,45.27,45.34,28933.5,32.9515,33.0097,32.9442,32.9951,28933.5
2017-03-21 11:55:00,45.33,45.37,45.31,45.37,20155.5,32.9879,33.017,32.9733,33.017,20155.5
2017-03-21 12:00:00,45.36,45.37,45.31,45.37,35346.0,33.0097,33.017,32.9733,33.017,35346.0
2017-03-21 12:05:00,45.37,45.46,45.35,45.44,30631.5,33.017,33.0825,33.0024,33.0679,30631.5
2017-03-21 12:10:00,45.44,45.45,45.36,45.37,27799.5,33.0679,33.0752,33.0097,33.017,27799.5
2017-03-21 12:15:00,45.36,45.37,45.28,45.31,18159.0,33.0097,33.017,32.9515,32.9733,18159.0
2017-03-21 12:20:00,45.32,45.34,45.24,45.26,28941.0,32.9806,32.9951,32.9224,32.9369,28941.0
2017-03-21 12:25:00,45.25,45.27,45.21,45.26,18073.5,32.9296,32.9442,32.9005,32.9369,18073.5
2017-03-21 12:30:00,45.25,45.33,45.25,45.28,18600.0,32.9296,32.9879,32.9296,32.9515,18600.0
2017-03-21 12:35:00,45.28,45.29,45.23,45.27,13342.5,32.9515,32.9587,32.9151,32.9442,13342.5
2017-03-21 12:40:00,45.26,45.28,45.23,45.23,15339.0,32.9369,32.9515,32.9151,32.9151,15339.0
2017-03-21 12:45:00,45.22,45.23,45.13,45.15,16792.5,32.9078,32.9151,32.8423,32.8569,16792.5
2017-03-21 12:50:00,45.15,45.2,45.13,45.18,13429.5,32.8569,32.8933,32.8423,32.8787,13429.5
2017-03-21 12:55:00,45.19,45.25,45.19,45.2,12633.0,32.886,32.9296,32.886,32.8933,12633.0
2017-03-21 13:00:00,45.17,45.21,45.16,45.17,17535.0,32.8714,32.9005,32.8641,32.8714,17535.0
2017-03-21 13:05:00,45.19,45.19,45.12,45.12,14185.5,32.886,32.886,32.835,32.835,14185.5
2017-03-21 13:10:00,45.12,45.17,45.06,45.09,18900.0,32.835,32.8714,32.7914,32.8132,18900.0
2017-03-21 13:15:00,45.09,45.13,45.07,45.12,15340.5,32.8132,32.8423,32.7986,32.835,15340.5
2017-03-21 13:20:00,45.12,45.12,45.05,45.11,39033.0,32.835,32.835,32.7841,32.8278,39033.0
2017-03-21 13:25:00,45.12,45.25,45.12,45.25,20185.5,32.835,32.9296,32.835,32.9296,20185.5
2017-03-21 13:30:00,45.25,45.3,45.22,45.24,29689.5,32.9296,32.966,32.9078,32.9224,29689.5
2017-03-21 13:35:00,45.24,45.25,45.18,45.2,19285.5,32.9224,32.9296,32.8787,32.8933,19285.5
2017-03-21 13:40:00,45.21,45.25,45.19,45.23,69355.5,32.9005,32.9296,32.886,32.9151,69355.5
2017-03-21 13:45:00,45.23,45.26,45.17,45.21,33013.5,32.9151,32.9369,32.8714,32.9005,33013.5
2017-03-21 13:50:00,45.2,45.21,45.08,45.12,23670.0,32.8933,32.9005,32.8059,32.835,23670.0
2017-03-21 13:55:00,45.11,45.13,45.07,45.09,22075.5,32.8278,32.8423,32.7986,32.8132,22075.5
2017-03-21 14:00:00,45.09,45.16,45.09,45.13,27277.5,32.8132,32.8641,32.8132,32.8423,27277.5
2017-03-21 14:05:00,45.11,45.23,45.11,45.23,28093.5,32.8278,32.9151,32.8278,32.9151,28093.5
2017-03-21 14:10:00,45.22,45.25,45.19,45.23,22525.5,32.9078,32.9296,32.886,32.9151,22525.5
2017-03-21 14:15:00,45.23,45.32,45.21,45.31,30238.5,32.9151,32.9806,32.9005,32.9733,30238.5
2017-03-21 14:20:00,45.3,45.3,45.22,45.23,26193.0,32.966,32.966,32.9078,32.9151,26193.0
2017-03-21 14:25:00,45.23,45.25,45.21,45.23,22054.5,32.9151,32.9296,32.9005,32.9151,22054.5
2017-03-21 14:30:00,45.22,45.32,45.21,45.31,27363.0,32.9078,32.9806,32.9005,32.9733,27363.0
2017-03-21 14:35:00,45.32,45.34,45.26,45.29,22315.5,32.9806,32.9951,32.9369,32.9587,22315.5
2017-03-21 14:40:00,45.29,45.29,45.22,45.24,17533.5,32.9587,32.9587,32.9078,32.9224,17533.5
2017-03-21 14:45:00,45.23,45.23,45.13,45.16,23557.5,32.9151,32.9151,32.8423,32.8641,23557.5
2017-03-21 14:50:00,45.16,45.21,45.13,45.21,35812.5,32.8641,32.9005,32.8423,32.9005,35812.5
2017-03-21 14:55:00,45.2,45.26,45.19,45.26,35907.0,32.8933,32.9369,32.886,32.9369,35907.0
2017-03-21 15:00:00,45.26,45.26,45.22,45.24,35971.5,32.9369,32.9369,32.9078,32.9224,35971.5
2017-03-21 15:05:00,45.23,45.29,45.23,45.27,31270.5,32.9151,32.9587,32.9151,32.9442,31270.5
2017-03-21 15:10:00,45.27,45.35,45.26,45.34,103360.5,32.9442,33.0024,32.9369,32.9951,103360.5
2017-03-21 15:15:00,45.33,45.35,45.28,45.33,52120.5,32.9879,33.0024,32.9515,32.9879,52120.5
2017-03-21 15:20:00,45.32,45.32,45.26,45.27,43903.5,32.9806,32.9806,32.9369,32.9442,43903.5
2017-03-21 15:25:00,45.27,45.33,45.27,45.3,49188.0,32.9442,32.9879,32.9442,32.966,49188.0
2017-03-21 15:30:00,45.3,45.32,45.27,45.29,77628.0,32.966,32.9806,32.9442,32.9587,77628.0
2017-03-21 15:35:00,45.3,45.31,45.2,45.2,117619.5,32.966,32.9733,32.8933,32.8933,117619.5
2017-03-21 15:40:00,45.2,45.25,45.16,45.17,124306.5,32.8933,32.9296,32.8641,32.8714,124306.5
2017-03-21 15:45:00,45.17,45.2,45.13,45.14,90144.0,32.8714,32.8933,32.8423,32.8496,90144.0
2017-03-21 15:50:00,45.13,45.15,45.03,45.09,177357.0,32.8423,32.8569,32.7695,32.8132,177357.0
2017-03-21 15:55:00,45.09,45.16,45.06,45.1,363097.5,32.8132,32.8641,32.7914,32.8205,363097.5
2017-03-22 09:30:00,45.01,45.01,44.7,44.89,38334.0,32.755,32.755,32.5294,32.6677,38334.0
2017-03-22 09:35:00,44.93,45.05,44.87,44.87,11046.0,32.6968,32.7841,32.6531,32.6531,11046.0
2017-03-22 09:40:00,44.87,45.03,44.87,45.03,11125.5,32.6531,32.7695,32.6531,32.7695,11125.5
2017-03-22 09:45:00,44.99,45.19,44.99,45.12,21798.0,32.7404,32.886,32.7404,32.835,21798.0
2017-03-22 09:50:00,45.14,45.15,44.99,45.02,24366.0,32.8496,32.8569,32.7404,32.7623,24366.0
2017-03-22 09:55:00,44.99,45.0,44.89,44.91,22162.5,32.7404,32.7477,32.6677,32.6822,22162.5
2017-03-22 10:00:00,44.92,45.04,44.91,44.93,37536.0,32.6895,32.7768,32.6822,32.6968,37536.0
2017-03-22 10:05:00,44.92,44.98,44.87,44.9,23971.5,32.6895,32.7332,32.6531,32.6749,23971.5
2017-03-22 10:10:00,44.91,44.92,44.8,44.86,26511.0,32.6822,32.6895,32.6022,32.6458,26511.0
2017-03-22 10:15:00,44.87,44.92,44.84,44.84,29836.5,32.6531,32.6895,32.6313,32.6313,29836.5
2017-03-22 10:20:00,44.81,44.91,44.81,44.83,16663.5,32.6094,32.6822,32.6094,32.624,16663.5
2017-03-22 10:25:00,44.84,44.89,44.8,44.82,14424.0,32.6313,32.6677,32.6022,32.6167,14424.0
2017-03-22 10:30:00,44.82,44.85,44.76,44.85,23721.0,32.6167,32.6385,32.5731,32.6385,23721.0
2017-03-22 10:35:00,44.83,44.99,44.83,44.95,21024.0,32.624,32.7404,32.624,32.7113,21024.0
2017-03-22 10:40:00,44.93,44.98,44.9,44.91,28011.0,32.6968,32.7332,32.6749,32.6822,28011.0
2017-03-22 10:45:00,44.91,44.95,44.89,44.9,9006.0,32.6822,32.7113,32.6677,32.6749,9006.0
2017-03-22 10:50:00,44.91,44.95,44.87,44.89,9303.0,32.6822,32.7113,32.6531,32.6677,9303.0
2017-03-22 10:55:00,44.9,44.95,44.85,44.94,16603.5,32.6749,32.7113,32.6385,32.704,16603.5
2017-03-22 11:00:00,44.94,44.94,44.86,44.9,9220.5,32.704,32.704,32.6458,32.6749,9220.5
2017-03-22 11:05:00,44.91,44.95,44.89,44.91,8826.0,32.6822,32.7113,32.6677,32.6822,8826.0
2017-03-22 11:10:00,44.91,44.92,44.86,44.89,10500.0,32.6822,32.6895,32.6458,32.6677,10500.0
2017-03-22 11:15:00,44.91,45.15,44.91,45.1,16201.5,32.6822,32.8569,32.6822,32.8205,16201.5
2017-03-22 11:20:00,45.11,45.19,45.11,45.15,13234.5,32.8278,32.886,32.8278,32.8569,13234.5
2017-03-22 11:25:00,45.15,45.15,45.08,45.11,11700.0,32.8569,32.8569,32.8059,32.8278,11700.0
2017-03-22 11:30:00,45.13,45.13,45.05,45.08,9606.0,32.8423,32.8423,32.7841,32.8059,9606.0
2017-03-22 11:35:00,45.09,45.16,45.09,45.16,3303.0,32.8132,32.8641,32.8132,32.8641,3303.0
2017-03-22 11:40:00,45.15,45.18,45.13,45.17,14299.5,32.8569,32.8787,32.8423,32.8714,14299.5
2017-03-22 11:45:00,45.19,45.21,45.11,45.16,8757.0,32.886,32.9005,32.8278,32.8641,8757.0
2017-03-22 11:50:00,45.16,45.16,45.09,45.11,6150.0,32.8641,32.8641,32.8132,32.8278,6150.0
2017-03-22 11:55:00,45.08,45.15,45.07,45.13,9600.0,32.8059,32.8569,32.7986,32.8423,9600.0
2017-03-22 12:00:00,45.11,45.17,45.11,45.15,3150.0,32.8278,32.8714,32.8278,32.8569,3150.0
2017-03-22 12:05:00,45.17,45.19,45.07,45.07,9750.0,32.8714,32.886,32.7986,32.7986,9750.0
2017-03-22 12:10:00,45.09,45.09,45.02,45.03,8164.5,32.8132,32.8132,32.7623,32.7695,8164.5
2017-03-22 12:15:00,45.03,45.03,44.96,44.96,5550.0,32.7695,32.7695,32.7186,32.7186,5550.0
2017-03-22 12:20:00,44.97,45.02,44.96,44.98,8415.0,32.7259,32.7623,32.7186,32.7332,8415.0
2017-03-22 12:25:00,44.98,44.99,44.95,44.98,4050.0,32.7332,32.7404,32.7113,32.7332,4050.0
2017-03-22 12:30:00,44.99,45.0,44.95,44.99,4815.0,32.7404,32.7477,32.7113,32.7404,4815.0
2017-03-22 12:35:00,45.0,45.01,44.94,44.96,6750.0,32.7477,32.755,32.704,32.7186,6750.0
2017-03-22 12:40:00,44.96,44.98,44.93,44.95,7669.5,32.7186,32.7332,32.6968,32.7113,7669.5
2017-03-22 12:45:00,44.95,44.99,44.95,44.99,5100.0,32.7113,32.7404,32.7113,32.7404,5100.0
2017-03-22 12:50:00,44.99,45.03,44.93,44.97,6900.0,32.7404,32.7695,32.6968,32.7259,6900.0
2017-03-22 12:55:00,44.95,44.98,44.95,44.95,4684.5,32.7113,32.7332,32.7113,32.7113,4684.5
2017-03-22 13:00:00,44.97,44.97,44.87,44.91,11550.0,32.7259,32.7259,32.6531,32.6822,11550.0
2017-03-22 13:05:00,44.9,44.92,44.87,44.89,4687.5,32.6749,32.6895,32.6531,32.6677,4687.5
2017-03-22 13:10:00,44.91,44.91,44.85,44.87,5470.5,32.6822,32.6822,32.6385,32.6531,5470.5
2017-03-22 13:15:00,44.87,44.97,44.85,44.97,5167.5,32.6531,32.7259,32.6385,32.7259,5167.5
2017-03-22 13:20:00,44.95,45.03,44.94,44.99,15849.0,32.7113,32.7695,32.704,32.7404,15849.0
2017-03-22 13:25:00,45.0,45.01,44.97,44.99,12006.0,32.7477,32.755,32.7259,32.7404,12006.0
2017-03-22 13:30:00,44.97,45.02,44.97,45.01,10549.5,32.7259,32.7623,32.7259,32.755,10549.5
2017-03-22 13:35:00,45.02,45.07,44.99,45.06,9816.0,32.7623,32.7986,32.7404,32.7914,9816.0
2017-03-22 13:40:00,45.05,45.07,45.01,45.04,4914.0,32.7841,32.7986,32.755,32.7768,4914.0
2017-03-22 13:45:00,45.03,45.04,44.95,44.99,9621.0,32.7695,32.7768,32.7113,32.7404,9621.0
2017-03-22 13:50:00,45.01,45.01,44.94,44.94,6600.0,32.755,32.755,32.704,32.704,6600.0
2017-03-22 13:55:00,44.94,44.95,44.91,44.95,9900.0,32.704,32.7113,32.6822,32.7113,9900.0
2017-03-22 14:00:00,44.93,45.01,44.93,44.99,31165.5,32.6968,32.755,32.6968,32.7404,31165.5
2017-03-22 14:05:00,45.01,45.01,44.97,44.97,32559.0,32.755,32.755,32.7259,32.7259,32559.0
2017-03-22 14:10:00,44.98,45.02,44.98,44.99,15786.0,32.7332,32.7623,32.7332,32.7404,15786.0
2017-03-22 14:15:00,44.99,45.02,44.97,44.97,12021.0,32.7404,32.7623,32.7259,32.7259,12021.0
2017-03-22 14:20:00,44.98,45.03,44.98,45.03,11250.0,32.7332,32.7695,32.7332,32.7695,11250.0
2017-03-22 14:25:00,45.03,45.03,44.99,45.01,20850.0,32.7695,32.7695,32.7404,32.755,20850.0
2017-03-22 14:30:00,45.01,45.07,45.01,45.05,11871.0,32.755,32.7986,32.755,32.7841,11871.0
2017-03-22 14:35:00,45.05,45.1,45.03,45.09,15519.0,32.7841,32.8205,32.7695,32.8132,15519.0
2017-03-22 14:40:00,45.09,45.16,45.09,45.15,66298.5,32.8132,32.8641,32.8132,32.8569,66298.5
2017-03-22 14:45:00,45.15,45.16,45.08,45.12,29287.5,32.8569,32.8641,32.8059,32.835,29287.5
2017-03-22 14:50:00,45.13,45.16,45.12,45.13,14550.0,32.8423,32.8641,32.835,32.8423,14550.0
2017-03-22 14:55:00,45.14,45.15,45.12,45.14,17074.5,32.8496,32.8569,32.835,32.8496,17074.5
2017-03-22 15:00:00,45.15,45.19,45.14,45.17,26346.0,32.8569,32.886,32.8496,32.8714,26346.0
2017-03-22 15:05:00,45.17,45.21,45.16,45.21,18300.0,32.8714,32.9005,32.8641,32.9005,18300.0
2017-03-22 15:10:00,45.21,45.22,45.19,45.22,30747.0,32.9005,32.9078,32.886,32.9078,30747.0
2017-03-22 15:15:00,45.22,45.22,45.15,45.19,30381.0,32.9078,32.9078,32.8569,32.886,30381.0
2017-03-22 15:20:00,45.19,45.27,45.19,45.21,23878.5,32.886,32.9442,32.886,32.9005,23878.5
2017-03-22 15:25:00,45.21,45.23,45.11,45.11,30282.0,32.9005,32.9151,32.8278,32.8278,30282.0
2017-03-22 15:30:00,45.12,45.13,45.1,45.11,42892.5,32.835,32.8423,32.8205,32.8278,42892.5
2017-03-22 15:35:00,45.11,45.11,45.03,45.05,59494.5,32.8278,32.8278,32.7695,32.7841,59494.5
2017-03-22 15:40:00,45.06,45.12,45.04,45.07,53128.5,32.7914,32.835,32.7768,32.7986,53128.5
2017-03-22 15:45:00,45.07,45.1,45.06,45.07,57088.5,32.7986,32.8205,32.7914,32.7986,57088.5
2017-03-22 15:50:00,45.05,45.09,45.03,45.05,107055.0,32.7841,32.8132,32.7695,32.7841,107055.0
2017-03-22 15:55:00,45.05,45.08,44.99,45.02,213259.5,32.7841,32.8059,32.7404,32.7623,213259.5
2017-03-23 09:30:00,45.03,45.03,44.69,44.76,39090.0,32.7695,32.7695,32.5221,32.5731,39090.0
2017-03-23 09:35:00,44.73,45.04,44.73,45.01,26760.0,32.5512,32.7768,32.5512,32.755,26760.0
2017-03-23 09:40:00,44.9,45.18,44.9,45.18,17752.5,32.6749,32.8787,32.6749,32.8787,17752.5
2017-03-23 09:45:00,45.15,45.15,45.01,45.03,52887.0,32.8569,32.8569,32.755,32.7695,52887.0
2017-03-23 09:50:00,44.99,45.04,44.94,44.98,11554.5,32.7404,32.7768,32.704,32.7332,11554.5
2017-03-23 09:55:00,44.99,45.12,44.99,45.05,24660.0,32.7404,32.835,32.7404,32.7841,24660.0
2017-03-23 10:00:00,45.07,45.13,45.05,45.13,18744.0,32.7986,32.8423,32.7841,32.8423,18744.0
2017-03-23 10:05:00,45.09,45.14,45.05,45.05,25108.5,32.8132,32.8496,32.7841,32.7841,25108.5
2017-03-23 10:10:00,45.05,45.05,44.97,45.02,9865.5,32.7841,32.7841,32.7259,32.7623,9865.5
2017-03-23 10:15:00,45.03,45.03,44.95,45.02,5611.5,32.7695,32.7695,32.7113,32.7623,5611.5
2017-03-23 10:20:00,45.03,45.08,45.03,45.07,4500.0,32.7695,32.8059,32.7695,32.7986,4500.0
2017-03-23 10:25:00,45.06,45.07,45.03,45.05,8940.0,32.7914,32.7986,32.7695,32.7841,8940.0
2017-03-23 10:30:00,45.05,45.09,45.03,45.03,14586.0,32.7841,32.8132,32.7695,32.7695,14586.0
2017-03-23 10:35:00,45.04,45.1,45.03,45.09,9378.0,32.7768,32.8205,32.7695,32.8132,9378.0
2017-03-23 10:40:00,45.11,45.14,45.09,45.1,12532.5,32.8278,32.8496,32.8132,32.8205,12532.5
2017-03-23 10:45:00,45.1,45.12,45.08,45.1,10342.5,32.8205,32.835,32.8059,32.8205,10342.5
2017-03-23 10:50:00,45.1,45.16,45.1,45.15,9004.5,32.8205,32.8641,32.8205,32.8569,9004.5
2017-03-23 10:55:00,45.14,45.15,45.09,45.09,23949.0,32.8496,32.8569,32.8132,32.8132,23949.0
2017-03-23 11:00:00,45.09,45.11,45.06,45.07,12084.0,32.8132,32.8278,32.7914,32.7986,12084.0
2017-03-23 11:05:00,45.07,45.13,45.07,45.13,43455.0,32.7986,32.8423,32.7986,32.8423,43455.0
2017-03-23 11:10:00,45.13,45.17,45.1,45.15,7125.0,32.8423,32.8714,32.8205,32.8569,7125.0
2017-03-23 11:15:00,45.16,45.2,45.16,45.17,32614.5,32.8641,32.8933,32.8641,32.8714,32614.5
2017-03-23 11:20:00,45.15,45.17,45.1,45.17,8922.0,32.8569,32.8714,32.8205,32.8714,8922.0
2017-03-23 11:25:00,45.17,45.17,45.09,45.13,11656.5,32.8714,32.8714,32.8132,32.8423,11656.5
2017-03-23 11:30:00,45.13,45.15,45.11,45.11,7636.5,32.8423,32.8569,32.8278,32.8278,7636.5
2017-03-23 11:35:00,45.11,45.12,45.09,45.12,10801.5,32.8278,32.835,32.8132,32.835,10801.5
2017-03-23 11:40:00,45.12,45.12,45.07,45.09,9450.0,32.835,32.835,32.7986,32.8132,9450.0
2017-03-23 11:45:00,45.07,45.09,45.05,45.07,8835.0,32.7986,32.8132,32.7841,32.7986,8835.0
2017-03-23 11:50:00,45.08,45.08,45.02,45.03,9315.0,32.8059,32.8059,32.7623,32.7695,9315.0
2017-03-23 11:55:00,45.03,45.05,45.01,45.03,5887.5,32.7695,32.7841,32.755,32.7695,5887.5
2017-03-23 12:00:00,45.03,45.06,45.03,45.05,8715.0,32.7695,32.7914,32.7695,32.7841,8715.0
2017-03-23 12:05:00,45.05,45.09,45.04,45.05,8728.5,32.7841,32.8132,32.7768,32.7841,8728.5
2017-03-23 12:10:00,45.06,45.11,45.06,45.09,6964.5,32.7914,32.8278,32.7914,32.8132,6964.5
2017-03-23 12:15:00,45.09,45.14,45.09,45.13,6655.5,32.8132,32.8496,32.8132,32.8423,6655.5
2017-03-23 12:20:00,45.13,45.17,45.12,45.17,5544.0,32.8423,32.8714,32.835,32.8714,5544.0
2017-03-23 12:25:00,45.17,45.23,45.17,45.18,13243.5,32.8714,32.9151,32.8714,32.8787,13243.5
2017-03-23 12:30:00,45.18,45.18,45.14,45.16,6405.0,32.8787,32.8787,32.8496,32.8641,6405.0
2017-03-23 12:35:00,45.18,45.2,45.16,45.18,6007.5,32.8787,32.8933,32.8641,32.8787,6007.5
2017-03-23 12:40:00,45.17,45.2,45.17,45.2,7270.5,32.8714,32.8933,32.8714,32.8933,7270.5
2017-03-23 12:45:00,45.22,45.22,45.16,45.18,8035.5,32.9078,32.9078,32.8641,32.8787,8035.5
2017-03-23 12:50:00,45.17,45.17,45.14,45.15,11301.0,32.8714,32.8714,32.8496,32.8569,11301.0
2017-03-23 12:55:00,45.15,45.25,45.15,45.21,18496.5,32.8569,32.9296,32.8569,32.9005,18496.5
2017-03-23 13:00:00,45.21,45.22,45.11,45.11,33901.5,32.9005,32.9078,32.8278,32.8278,33901.5
2017-03-23 13:05:00,45.07,45.11,44.99,44.99,6364.5,32.7986,32.8278,32.7404,32.7404,6364.5
2017-03-23 13:10:00,44.99,45.04,44.95,45.0,12184.5,32.7404,32.7768,32.7113,32.7477,12184.5
2017-03-23 13:15:00,45.01,45.01,44.97,44.99,8131.5,32.755,32.755,32.7259,32.7404,8131.5
2017-03-23 13:20:00,44.99,45.02,44.99,45.01,8275.5,32.7404,32.7623,32.7404,32.755,8275.5
2017-03-23 13:25:00,45.03,45.03,44.91,44.93,8806.5,32.7695,32.7695,32.6822,32.6968,8806.5
2017-03-23 13:30:00,44.93,44.99,44.93,44.96,7740.0,32.6968,32.7404,32.6968,32.7186,7740.0
2017-03-23 13:35:00,44.99,45.01,44.93,44.95,9874.5,32.7404,32.755,32.6968,32.7113,9874.5
2017-03-23 13:40:00,44.93,44.99,44.91,44.99,6618.0,32.6968,32.7404,32.6822,32.7404,6618.0
2017-03-23 13:45:00,44.97,45.03,44.97,45.01,9471.0,32.7259,32.7695,32.7259,32.755,9471.0
2017-03-23 13:50:00,45.01,45.05,45.01,45.03,7950.0,32.755,32.7841,32.755,32.7695,7950.0
2017-03-23 13:55:00,45.03,45.03,44.98,44.98,10171.5,32.7695,32.7695,32.7332,32.7332,10171.5
2017-03-23 14:00:00,44.98,45.04,44.97,45.03,12691.5,32.7332,32.7768,32.7259,32.7695,12691.5
2017-03-23 14:05:00,45.03,45.05,44.99,45.04,18832.5,32.7695,32.7841,32.7404,32.7768,18832.5
2017-03-23 14:10:00,45.03,45.03,45.01,45.01,6601.5,32.7695,32.7695,32.755,32.755,6601.5
2017-03-23 14:15:00,45.01,45.03,45.0,45.02,12255.0,32.755,32.7695,32.7477,32.7623,12255.0
2017-03-23 14:20:00,45.05,45.05,45.0,45.01,10465.5,32.7841,32.7841,32.7477,32.755,10465.5
2017-03-23 14:25:00,45.01,45.01,44.99,44.99,15001.5,32.755,32.755,32.7404,32.7404,15001.5
2017-03-23 14:30:00,44.99,45.02,44.99,45.01,12334.5,32.7404,32.7623,32.7404,32.755,12334.5
2017-03-23 14:35:00,45.0,45.03,44.97,45.03,19725.0,32.7477,32.7695,32.7259,32.7695,19725.0
2017-03-23 14:40:00,45.03,45.04,45.01,45.03,11643.0,32.7695,32.7768,32.755,32.7695,11643.0
2017-03-23 14:45:00,45.03,45.03,45.02,45.02,11550.0,32.7695,32.7695,32.7623,32.7623,11550.0
2017-03-23 14:50:00,45.02,45.03,45.0,45.0,9588.0,32.7623,32.7695,32.7477,32.7477,9588.0
2017-03-23 14:55:00,45.0,45.07,45.0,45.0,16950.0,32.7477,32.7986,32.7477,32.7477,16950.0
2017-03-23 15:00:00,44.99,45.01,44.96,44.96,37218.0,32.7404,32.755,32.7186,32.7186,37218.0
2017-03-23 15:05:00,44.97,45.0,44.97,44.99,14373.0,32.7259,32.7477,32.7259,32.7404,14373.0
2017-03-23 15:10:00,44.99,45.02,44.97,44.99,37741.5,32.7404,32.7623,32.7259,32.7404,37741.5
2017-03-23 15:15:00,44.99,45.01,44.92,44.96,42382.5,32.7404,32.755,32.6895,32.7186,42382.5
2017-03-23 15:20:00,44.96,45.02,44.96,44.99,27672.0,32.7186,32.7623,32.7186,32.7404,27672.0
2017-03-23 15:25:00,44.98,45.01,44.92,44.93,38784.0,32.7332,32.755,32.6895,32.6968,38784.0
2017-03-23 15:30:00,44.92,44.94,44.84,44.86,38814.0,32.6895,32.704,32.6313,32.6458,38814.0
2017-03-23 15:35:00,44.87,44.98,44.87,44.98,19873.5,32.6531,32.7332,32.6531,32.7332,19873.5
2017-03-23 15:40:00,44.98,45.01,44.94,44.94,27123.0,32.7332,32.755,32.704,32.704,27123.0
2017-03-23 15:45:00,44.94,45.07,44.93,45.06,65139.0,32.704,32.7986,32.6968,32.7914,65139.0
2017-03-23 15:50:00,45.06,45.08,44.99,45.05,86377.5,32.7914,32.8059,32.7404,32.7841,86377.5
2017-03-23 15:55:00,45.04,45.13,45.0,45.05,148272.0,32.7768,32.8423,32.7477,32.7841,148272.0
2017-03-24 09:30:00,45.16,45.34,45.09,45.12,29148.0,32.8641,32.9951,32.8132,32.835,29148.0
2017-03-24 09:35:00,45.13,45.21,45.09,45.19,7950.0,32.8423,32.9005,32.8132,32.886,7950.0
2017-03-24 09:40:00,45.25,45.29,45.19,45.25,4129.5,32.9296,32.9587,32.886,32.9296,4129.5
2017-03-24 09:45:00,45.27,45.37,45.26,45.33,5850.0,32.9442,33.017,32.9369,32.9879,5850.0
2017-03-24 09:50:00,45.37,45.37,45.32,45.37,6718.5,33.017,33.017,32.9806,33.017,6718.5
2017-03-24 09:55:00,45.37,45.38,45.29,45.31,2700.0,33.017,33.0242,32.9587,32.9733,2700.0
2017-03-24 10:00:00,45.33,45.33,45.25,45.26,4500.0,32.9879,32.9879,32.9296,32.9369,4500.0
2017-03-24 10:05:00,45.25,45.34,45.25,45.3,6015.0,32.9296,32.9951,32.9296,32.966,6015.0
2017-03-24 10:10:00,45.29,45.29,45.24,45.28,9694.5,32.9587,32.9587,32.9224,32.9515,9694.5
2017-03-24 10:15:00,45.27,45.31,45.24,45.29,5025.0,32.9442,32.9733,32.9224,32.9587,5025.0
2017-03-24 10:20:00,45.28,45.3,45.23,45.28,7032.0,32.9515,32.966,32.9151,32.9515,7032.0
2017-03-24 10:25:00,45.27,45.31,45.25,45.31,6247.5,32.9442,32.9733,32.9296,32.9733,6247.5
2017-03-24 10:30:00,45.3,45.35,45.29,45.32,5415.0,32.966,33.0024,32.9587,32.9806,5415.0
2017-03-24 10:35:00,45.29,45.32,45.27,45.27,6084.0,32.9587,32.9806,32.9442,32.9442,6084.0
2017-03-24 10:40:00,45.26,45.37,45.26,45.34,8970.0,32.9369,33.017,32.9369,32.9951,8970.0
2017-03-24 10:45:00,45.33,45.35,45.31,45.31,6040.5,32.9879,33.0024,32.9733,32.9733,6040.5
2017-03-24 10:50:00,45.31,45.34,45.27,45.31,10908.0,32.9733,32.9951,32.9442,32.9733,10908.0
2017-03-24 10:55:00,45.3,45.36,45.3,45.33,8286.0,32.966,33.0097,32.966,32.9879,8286.0
2017-03-24 11:00:00,45.33,45.36,45.31,45.33,13399.5,32.9879,33.0097,32.9733,32.9879,13399.5
2017-03-24 11:05:00,45.33,45.34,45.27,45.31,13050.0,32.9879,32.9951,32.9442,32.9733,13050.0
2017-03-24 11:10:00,45.3,45.32,45.28,45.28,7050.0,32.966,32.9806,32.9515,32.9515,7050.0
2017-03-24 11:15:00,45.28,45.28,45.23,45.23,8850.0,32.9515,32.9515,32.9151,32.9151,8850.0
2017-03-24 11:20:00,45.23,45.25,45.17,45.17,8770.5,32.9151,32.9296,32.8714,32.8714,8770.5
2017-03-24 11:25:00,45.17,45.19,45.16,45.17,5550.0,32.8714,32.886,32.8641,32.8714,5550.0
2017-03-24 11:30:00,45.17,45.2,45.17,45.19,4215.0,32.8714,32.8933,32.8714,32.886,4215.0
2017-03-24 11:35:00,45.21,45.22,45.2,45.22,6459.0,32.9005,32.9078,32.8933,32.9078,6459.0
2017-03-24 11:40:00,45.21,45.23,45.17,45.17,5850.0,32.9005,32.9151,32.8714,32.8714,5850.0
2017-03-24 11:45:00,45.17,45.19,45.15,45.18,10894.5,32.8714,32.886,32.8569,32.8787,10894.5
2017-03-24 11:50:00,45.18,45.26,45.18,45.25,13977.0,32.8787,32.9369,32.8787,32.9296,13977.0
2017-03-24 11:55:00,45.25,45.27,45.24,45.27,3600.0,32.9296,32.9442,32.9224,32.9442,3600.0
2017-03-24 12:00:00,45.26,45.27,45.23,45.25,6726.0,32.9369,32.9442,32.9151,32.9296,6726.0
2017-03-24 12:05:00,45.26,45.27,45.25,45.25,5898.0,32.9369,32.9442,32.9296,32.9296,5898.0
2017-03-24 12:10:00,45.26,45.27,45.15,45.18,20622.0,32.9369,32.9442,32.8569,32.8787,20622.0
2017-03-24 12:15:00,45.17,45.17,45.09,45.09,6150.0,32.8714,32.8714,32.8132,32.8132,6150.0
2017-03-24 12:20:00,45.08,45.11,45.04,45.07,7095.0,32.8059,32.8278,32.7768,32.7986,7095.0
2017-03-24 12:25:00,45.07,45.21,45.03,45.17,12447.0,32.7986,32.9005,32.7695,32.8714,12447.0
2017-03-24 12:30:00,45.17,45.19,45.11,45.13,5400.0,32.8714,32.886,32.8278,32.8423,5400.0
2017-03-24 12:35:00,45.12,45.17,45.11,45.17,3600.0,32.835,32.8714,32.8278,32.8714,3600.0
2017-03-24 12:40:00,45.15,45.19,45.14,45.19,5184.0,32.8569,32.886,32.8496,32.886,5184.0
2017-03-24 12:45:00,45.2,45.22,45.17,45.22,7650.0,32.8933,32.9078,32.8714,32.9078,7650.0
2017-03-24 12:50:00,45.23,45.23,45.13,45.2,17428.5,32.9151,32.9151,32.8423,32.8933,17428.5
2017-03-24 12:55:00,45.21,45.22,45.15,45.18,13677.0,32.9005,32.9078,32.8569,32.8787,13677.0
2017-03-24 13:00:00,45.19,45.21,45.17,45.18,7125.0,32.886,32.9005,32.8714,32.8787,7125.0
2017-03-24 13:05:00,45.17,45.18,45.13,45.15,8445.0,32.8714,32.8787,32.8423,32.8569,8445.0
2017-03-24 13:10:00,45.15,45.17,45.11,45.14,7051.5,32.8569,32.8714,32.8278,32.8496,7051.5
2017-03-24 13:15:00,45.13,45.16,45.12,45.13,18471.0,32.8423,32.8641,32.835,32.8423,18471.0
2017-03-24 13:20:00,45.13,45.17,45.13,45.17,5100.0,32.8423,32.8714,32.8423,32.8714,5100.0
2017-03-24 13:25:00,45.17,45.23,45.17,45.22,13071.0,32.8714,32.9151,32.8714,32.9078,13071.0
2017-03-24 13:30:00,45.22,45.23,45.19,45.21,8727.0,32.9078,32.9151,32.886,32.9005,8727.0
2017-03-24 13:35:00,45.21,45.22,45.19,45.19,7093.5,32.9005,32.9078,32.886,32.886,7093.5
2017-03-24 13:40:00,45.18,45.21,45.17,45.17,8244.0,32.8787,32.9005,32.8714,32.8714,8244.0
2017-03-24 13:45:00,45.18,45.21,45.16,45.21,3894.0,32.8787,32.9005,32.8641,32.9005,3894.0
2017-03-24 13:50:00,45.2,45.21,45.15,45.15,8400.0,32.8933,32.9005,32.8569,32.8569,8400.0
2017-03-24 13:55:00,45.15,45.16,45.09,45.11,10050.0,32.8569,32.8641,32.8132,32.8278,10050.0
2017-03-24 14:00:00,45.11,45.17,45.11,45.14,16897.5,32.8278,32.8714,32.8278,32.8496,16897.5
2017-03-24 14:05:00,45.15,45.16,45.13,45.13,12742.5,32.8569,32.8641,32.8423,32.8423,12742.5
2017-03-24 14:10:00,45.13,45.15,45.11,45.11,8905.5,32.8423,32.8569,32.8278,32.8278,8905.5
2017-03-24 14:15:00,45.1,45.13,45.08,45.13,7800.0,32.8205,32.8423,32.8059,32.8423,7800.0
2017-03-24 14:20:00,45.13,45.14,45.1,45.14,9876.0,32.8423,32.8496,32.8205,32.8496,9876.0
2017-03-24 14:25:00,45.14,45.15,45.1,45.12,18657.0,32.8496,32.8569,32.8205,32.835,18657.0
2017-03-24 14:30:00,45.11,45.14,45.1,45.1,5287.5,32.8278,32.8496,32.8205,32.8205,5287.5
2017-03-24 14:35:00,45.1,45.11,45.06,45.07,8005.5,32.8205,32.8278,32.7914,32.7986,8005.5
2017-03-24 14:40:00,45.07,45.09,45.05,45.05,9810.0,32.7986,32.8132,32.7841,32.7841,9810.0
2017-03-24 14:45:00,45.06,45.07,44.99,45.01,12694.5,32.7914,32.7986,32.7404,32.755,12694.5
2017-03-24 14:50:00,45.01,45.01,44.95,44.96,13354.5,32.755,32.755,32.7113,32.7186,13354.5
2017-03-24 14:55:00,44.95,44.99,44.95,44.98,13555.5,32.7113,32.7404,32.7113,32.7332,13555.5
2017-03-24 15:00:00,44.99,44.99,44.93,44.95,34026.0,32.7404,32.7404,32.6968,32.7113,34026.0
2017-03-24 15:05:00,44.96,44.96,44.9,44.95,13575.0,32.7186,32.7186,32.6749,32.7113,13575.0
2017-03-24 15:10:00,44.94,44.97,44.91,44.92,20947.5,32.704,32.7259,32.6822,32.6895,20947.5
2017-03-24 15:15:00,44.91,44.94,44.86,44.9,16401.0,32.6822,32.704,32.6458,32.6749,16401.0
2017-03-24 15:20:00,44.91,44.94,44.88,44.94,17217.0,32.6822,32.704,32.6604,32.704,17217.0
2017-03-24 15:25:00,44.93,44.99,44.92,44.97,23559.0,32.6968,32.7404,32.6895,32.7259,23559.0
2017-03-24 15:30:00,44.96,45.04,44.91,45.02,70272.0,32.7186,32.7768,32.6822,32.7623,70272.0
2017-03-24 15:35:00,45.02,45.15,44.97,45.15,49858.5,32.7623,32.8569,32.7259,32.8569,49858.5
2017-03-24 15:40:00,45.15,45.22,45.15,45.17,49978.5,32.8569,32.9078,32.8569,32.8714,49978.5
2017-03-24 15:45:00,45.17,45.17,44.99,45.03,53658.0,32.8714,32.8714,32.7404,32.7695,53658.0
2017-03-24 15:50:00,45.0,45.17,45.0,45.12,58858.5,32.7477,32.8714,32.7477,32.835,58858.5
2017-03-24 15:55:00,45.11,45.13,45.04,45.08,171129.0,32.8278,32.8423,32.7768,32.8059,171129.0
2017-03-27 09:30:00,44.66,44.83,44.13,44.16,55435.5,32.5003,32.624,32.1146,32.1364,55435.5
2017-03-27 09:35:00,44.23,44.26,44.02,44.21,13560.0,32.1874,32.2092,32.0345,32.1728,13560.0
2017-03-27 09:40:00,44.21,44.21,44.0,44.0,19726.5,32.1728,32.1728,32.02,32.02,19726.5
2017-03-27 09:45:00,44.0,44.15,43.97,44.11,41812.5,32.02,32.1291,31.9981,32.1,41812.5
2017-03-27 09:50:00,44.13,44.15,44.07,44.07,20305.5,32.1146,32.1291,32.0709,32.0709,20305.5
2017-03-27 09:55:00,44.07,44.09,44.01,44.01,13323.0,32.0709,32.0855,32.0273,32.0273,13323.0
2017-03-27 10:00:00,44.0,44.03,43.92,43.95,21985.5,32.02,32.0418,31.9618,31.9836,21985.5
2017-03-27 10:05:00,43.95,44.03,43.93,43.94,18361.5,31.9836,32.0418,31.969,31.9763,18361.5
2017-03-27 10:10:00,43.93,43.97,43.91,43.95,18900.0,31.969,31.9981,31.9545,31.9836,18900.0
2017-03-27 10:15:00,43.95,43.98,43.87,43.87,22396.5,31.9836,32.0054,31.9254,31.9254,22396.5
2017-03-27 10:20:00,43.87,43.92,43.84,43.92,21507.0,31.9254,31.9618,31.9035,31.9618,21507.0
2017-03-27 10:25:00,43.92,43.99,43.89,43.98,20692.5,31.9618,32.0127,31.9399,32.0054,20692.5
2017-03-27 10:30:00,43.99,44.09,43.99,44.09,11877.0,32.0127,32.0855,32.0127,32.0855,11877.0
2017-03-27 10:35:00,44.08,44.13,44.05,44.09,11725.5,32.0782,32.1146,32.0564,32.0855,11725.5
2017-03-27 10:40:00,44.09,44.17,44.04,44.17,12817.5,32.0855,32.1437,32.0491,32.1437,12817.5
2017-03-27 10:45:00,44.17,44.17,44.08,44.09,11731.5,32.1437,32.1437,32.0782,32.0855,11731.5
2017-03-27 10:50:00,44.1,44.1,44.03,44.03,23979.0,32.0928,32.0928,32.0418,32.0418,23979.0
2017-03-27 10:55:00,44.02,44.16,44.01,44.16,14793.0,32.0345,32.1364,32.0273,32.1364,14793.0
2017-03-27 11:00:00,44.17,44.21,44.14,44.17,13779.0,32.1437,32.1728,32.1219,32.1437,13779.0
2017-03-27 11:05:00,44.16,44.17,44.04,44.05,27738.0,32.1364,32.1437,32.0491,32.0564,27738.0
2017-03-27 11:10:00,44.06,44.11,44.05,44.08,15699.0,32.0636,32.1,32.0564,32.0782,15699.0
2017-03-27 11:15:00,44.09,44.11,44.05,44.05,19968.0,32.0855,32.1,32.0564,32.0564,19968.0
2017-03-27 11:20:00,44.07,44.13,44.04,44.13,28060.5,32.0709,32.1146,32.0491,32.1146,28060.5
2017-03-27 11:25:00,44.13,44.21,44.09,44.21,27060.0,32.1146,32.1728,32.0855,32.1728,27060.0
2017-03-27 11:30:00,44.22,44.27,44.2,44.27,28287.0,32.1801,32.2165,32.1655,32.2165,28287.0
2017-03-27 11:35:00,44.28,44.33,44.27,44.33,7996.5,32.2237,32.2601,32.2165,32.2601,7996.5
2017-03-27 11:40:00,44.34,44.38,44.33,44.35,10338.0,32.2674,32.2965,32.2601,32.2747,10338.0
2017-03-27 11:45:00,44.35,44.36,44.29,44.29,11673.0,32.2747,32.282,32.231,32.231,11673.0
2017-03-27 11:50:00,44.27,44.27,44.23,44.25,10795.5,32.2165,32.2165,32.1874,32.2019,10795.5
2017-03-27 11:55:00,44.25,44.32,44.25,44.32,5700.0,32.2019,32.2529,32.2019,32.2529,5700.0
2017-03-27 12:00:00,44.32,44.35,44.28,44.35,11607.0,32.2529,32.2747,32.2237,32.2747,11607.0
2017-03-27 12:05:00,44.35,44.42,44.35,44.39,11287.5,32.2747,32.3256,32.2747,32.3038,11287.5
2017-03-27 12:10:00,44.39,44.41,44.36,44.37,5700.0,32.3038,32.3183,32.282,32.2892,5700.0
2017-03-27 12:15:00,44.37,44.41,44.34,44.41,6531.0,32.2892,32.3183,32.2674,32.3183,6531.0
2017-03-27 12:20:00,44.41,44.42,44.38,44.4,9310.5,32.3183,32.3256,32.2965,32.3111,9310.5
2017-03-27 12:25:00,44.4,44.4,44.36,44.37,6601.5,32.3111,32.3111,32.282,32.2892,6601.5
2017-03-27 12:30:00,44.38,44.39,44.36,44.39,6561.0,32.2965,32.3038,32.282,32.3038,6561.0
2017-03-27 12:35:00,44.39,44.39,44.32,44.34,29077.5,32.3038,32.3038,32.2529,32.2674,29077.5
2017-03-27 12:40:00,44.34,44.37,44.34,44.35,4950.0,32.2674,32.2892,32.2674,32.2747,4950.0
2017-03-27 12:45:00,44.35,44.35,44.33,44.35,5175.0,32.2747,32.2747,32.2601,32.2747,5175.0
2017-03-27 12:50:00,44.35,44.4,44.35,44.39,17592.0,32.2747,32.3111,32.2747,32.3038,17592.0
2017-03-27 12:55:00,44.39,44.39,44.35,44.36,22071.0,32.3038,32.3038,32.2747,32.282,22071.0
2017-03-27 13:00:00,44.36,44.4,44.33,44.38,143922.0,32.282,32.3111,32.2601,32.2965,143922.0
2017-03-27 13:05:00,44.37,44.41,44.36,44.41,84372.0,32.2892,32.3183,32.282,32.3183,84372.0
2017-03-27 13:10:00,44.4,44.4,44.36,44.39,8743.5,32.3111,32.3111,32.282,32.3038,8743.5
2017-03-27 13:15:00,44.39,44.4,44.37,44.39,7950.0,32.3038,32.3111,32.2892,32.3038,7950.0
2017-03-27 13:20:00,44.39,44.43,44.39,44.41,9129.0,32.3038,32.3329,32.3038,32.3183,9129.0
2017-03-27 13:25:00,44.41,44.42,44.35,44.37,8113.5,32.3183,32.3256,32.2747,32.2892,8113.5
2017-03-27 13:30:00,44.37,44.4,44.36,44.36,8403.0,32.2892,32.3111,32.282,32.282,8403.0
2017-03-27 13:35:00,44.37,44.38,44.32,44.33,7798.5,32.2892,32.2965,32.2529,32.2601,7798.5
2017-03-27 13:40:00,44.33,44.35,44.29,44.3,14955.0,32.2601,32.2747,32.231,32.2383,14955.0
2017-03-27 13:45:00,44.29,44.33,44.29,44.29,10087.5,32.231,32.2601,32.231,32.231,10087.5
2017-03-27 13:50:00,44.31,44.32,44.28,44.31,9919.5,32.2456,32.2529,32.2237,32.2456,9919.5
2017-03-27 13:55:00,44.31,44.33,44.28,44.28,7074.0,32.2456,32.2601,32.2237,32.2237,7074.0
2017-03-27 14:00:00,44.29,44.35,44.29,44.33,12450.0,32.231,32.2747,32.231,32.2601,12450.0
2017-03-27 14:05:00,44.34,44.39,44.33,44.35,22074.0,32.2674,32.3038,32.2601,32.2747,22074.0
2017-03-27 14:10:00,44.35,44.35,44.29,44.29,10191.0,32.2747,32.2747,32.231,32.231,10191.0
2017-03-27 14:15:00,44.29,44.29,44.2,44.21,23689.5,32.231,32.231,32.1655,32.1728,23689.5
2017-03-27 14:20:00,44.21,44.25,44.21,44.25,14608.5,32.1728,32.2019,32.1728,32.2019,14608.5
2017-03-27 14:25:00,44.26,44.26,44.23,44.26,19144.5,32.2092,32.2092,32.1874,32.2092,19144.5
2017-03-27 14:30:00,44.26,44.29,44.25,44.27,15304.5,32.2092,32.231,32.2019,32.2165,15304.5
2017-03-27 14:35:00,44.27,44.27,44.25,44.25,8812.5,32.2165,32.2165,32.2019,32.2019,8812.5
2017-03-27 14:40:00,44.24,44.27,44.23,44.26,20904.0,32.1946,32.2165,32.1874,32.2092,20904.0
2017-03-27 14:45:00,44.26,44.33,44.25,44.29,8436.0,32.2092,32.2601,32.2019,32.231,8436.0
2017-03-27 14:50:00,44.29,44.31,44.27,44.27,26550.0,32.231,32.2456,32.2165,32.2165,26550.0
2017-03-27 14:55:00,44.27,44.33,44.27,44.31,18430.5,32.2165,32.2601,32.2165,32.2456,18430.5
2017-03-27 15:00:00,44.31,44.32,44.29,44.3,39565.5,32.2456,32.2529,32.231,32.2383,39565.5
2017-03-27 15:05:00,44.3,44.31,44.25,44.26,16864.5,32.2383,32.2456,32.2019,32.2092,16864.5
2017-03-27 15:10:00,44.26,44.28,44.25,44.26,37620.0,32.2092,32.2237,32.2019,32.2092,37620.0
2017-03-27 15:15:00,44.27,44.27,44.25,44.27,25248.0,32.2165,32.2165,32.2019,32.2165,25248.0
2017-03-27 15:20:00,44.27,44.28,44.23,44.23,80943.0,32.2165,32.2237,32.1874,32.1874,80943.0
2017-03-27 15:25:00,44.23,44.29,44.23,44.26,23827.5,32.1874,32.231,32.1874,32.2092,23827.5
2017-03-27 15:30:00,44.27,44.34,44.24,44.34,29394.0,32.2165,32.2674,32.1946,32.2674,29394.0
2017-03-27 15:35:00,44.33,44.42,44.33,44.42,28978.5,32.2601,32.3256,32.2601,32.3256,28978.5
2017-03-27 15:40:00,44.43,44.47,44.43,44.45,34812.0,32.3329,32.362,32.3329,32.3475,34812.0
2017-03-27 15:45:00,44.45,44.46,44.4,44.41,52501.5,32.3475,32.3547,32.3111,32.3183,52501.5
2017-03-27 15:50:00,44.41,44.41,44.37,44.37,101661.0,32.3183,32.3183,32.2892,32.2892,101661.0
2017-03-27 15:55:00,44.37,44.38,44.32,44.32,264357.0,32.2892,32.2965,32.2529,32.2529,264357.0
2017-03-28 09:30:00,44.04,44.31,44.04,44.3,22971.0,32.0491,32.2456,32.0491,32.2383,22971.0
2017-03-28 09:35:00,44.35,44.48,44.35,44.43,15606.0,32.2747,32.3693,32.2747,32.3329,15606.0
2017-03-28 09:40:00,44.43,44.45,44.35,44.39,8044.5,32.3329,32.3475,32.2747,32.3038,8044.5
2017-03-28 09:45:00,44.4,44.41,44.27,44.31,6622.5,32.3111,32.3183,32.2165,32.2456,6622.5
2017-03-28 09:50:00,44.32,44.35,44.23,44.28,6130.5,32.2529,32.2747,32.1874,32.2237,6130.5
2017-03-28 09:55:00,44.29,44.35,44.23,44.26,20376.0,32.231,32.2747,32.1874,32.2092,20376.0
2017-03-28 10:00:00,44.3,44.51,44.3,44.49,10650.0,32.2383,32.3911,32.2383,32.3766,10650.0
2017-03-28 10:05:00,44.51,44.52,44.41,44.44,9925.5,32.3911,32.3984,32.3183,32.3402,9925.5
2017-03-28 10:10:00,44.45,44.51,44.41,44.41,4807.5,32.3475,32.3911,32.3183,32.3183,4807.5
2017-03-28 10:15:00,44.43,44.48,44.43,44.45,5589.0,32.3329,32.3693,32.3329,32.3475,5589.0
2017-03-28 10:20:00,44.44,44.45,44.37,44.45,9655.5,32.3402,32.3475,32.2892,32.3475,9655.5
2017-03-28 10:25:00,44.45,44.46,44.42,44.45,16366.5,32.3475,32.3547,32.3256,32.3475,16366.5
2017-03-28 10:30:00,44.44,44.47,44.36,44.38,15574.5,32.3402,32.362,32.282,32.2965,15574.5
2017-03-28 10:35:00,44.39,44.41,44.35,44.37,26932.5,32.3038,32.3183,32.2747,32.2892,26932.5
2017-03-28 10:40:00,44.37,44.44,44.37,44.41,19590.0,32.2892,32.3402,32.2892,32.3183,19590.0
2017-03-28 10:45:00,44.41,44.43,44.39,44.43,15991.5,32.3183,32.3329,32.3038,32.3329,15991.5
2017-03-28 10:50:00,44.43,44.45,44.39,44.45,17412.0,32.3329,32.3475,32.3038,32.3475,17412.0
2017-03-28 10:55:00,44.45,44.49,44.43,44.49,15321.0,32.3475,32.3766,32.3329,32.3766,15321.0
2017-03-28 11:00:00,44.49,44.57,44.49,44.55,16419.0,32.3766,32.4348,32.3766,32.4202,16419.0
2017-03-28 11:05:00,44.57,44.67,44.57,44.64,13674.0,32.4348,32.5076,32.4348,32.4857,13674.0
2017-03-28 11:10:00,44.65,44.7,44.64,44.68,18936.0,32.493,32.5294,32.4857,32.5148,18936.0
2017-03-28 11:15:00,44.7,44.76,44.69,44.71,18987.0,32.5294,32.5731,32.5221,32.5367,18987.0
2017-03-28 11:20:00,44.71,44.72,44.67,44.68,11809.5,32.5367,32.5439,32.5076,32.5148,11809.5
2017-03-28 11:25:00,44.68,44.69,44.64,44.66,12336.0,32.5148,32.5221,32.4857,32.5003,12336.0
2017-03-28 11:30:00,44.67,44.67,44.63,44.63,21505.5,32.5076,32.5076,32.4784,32.4784,21505.5
2017-03-28 11:35:00,44.63,44.64,44.57,44.58,15240.0,32.4784,32.4857,32.4348,32.4421,15240.0
2017-03-28 11:40:00,44.59,44.64,44.59,44.61,12364.5,32.4493,32.4857,32.4493,32.4639,12364.5
2017-03-28 11:45:00,44.63,44.71,44.63,44.7,19219.5,32.4784,32.5367,32.4784,32.5294,19219.5
2017-03-28 11:50:00,44.7,44.73,44.7,44.71,11722.5,32.5294,32.5512,32.5294,32.5367,11722.5
2017-03-28 11:55:00,44.7,44.73,44.65,44.65,15393.0,32.5294,32.5512,32.493,32.493,15393.0
2017-03-28 12:00:00,44.65,44.71,44.65,44.67,14113.5,32.493,32.5367,32.493,32.5076,14113.5
2017-03-28 12:05:00,44.67,44.67,44.63,44.65,16875.0,32.5076,32.5076,32.4784,32.493,16875.0
2017-03-28 12:10:00,44.65,44.65,44.62,44.64,6900.0,32.493,32.493,32.4712,32.4857,6900.0
2017-03-28 12:15:00,44.65,44.66,44.58,44.58,10083.0,32.493,32.5003,32.4421,32.4421,10083.0
2017-03-28 12:20:00,44.59,44.6,44.57,44.6,6741.0,32.4493,32.4566,32.4348,32.4566,6741.0
2017-03-28 12:25:00,44.61,44.61,44.52,44.59,26298.0,32.4639,32.4639,32.3984,32.4493,26298.0
2017-03-28 12:30:00,44.61,44.63,44.6,44.6,10294.5,32.4639,32.4784,32.4566,32.4566,10294.5
2017-03-28 12:35:00,44.6,44.63,44.6,44.62,8950.5,32.4566,32.4784,32.4566,32.4712,8950.5
2017-03-28 12:40:00,44.63,44.63,44.6,44.62,7897.5,32.4784,32.4784,32.4566,32.4712,7897.5
2017-03-28 12:45:00,44.63,44.63,44.61,44.63,10296.0,32.4784,32.4784,32.4639,32.4784,10296.0
2017-03-28 12:50:00,44.63,44.64,44.63,44.63,4747.5,32.4784,32.4857,32.4784,32.4784,4747.5
2017-03-28 12:55:00,44.63,44.67,44.63,44.66,6600.0,32.4784,32.5076,32.4784,32.5003,6600.0
2017-03-28 13:00:00,44.67,44.7,44.67,44.69,8641.5,32.5076,32.5294,32.5076,32.5221,8641.5
2017-03-28 13:05:00,44.69,44.71,44.68,44.71,10800.0,32.5221,32.5367,32.5148,32.5367,10800.0
2017-03-28 13:10:00,44.72,44.75,44.71,44.73,9877.5,32.5439,32.5658,32.5367,32.5512,9877.5
2017-03-28 13:15:00,44.74,44.75,44.74,44.74,6000.0,32.5585,32.5658,32.5585,32.5585,6000.0
2017-03-28 13:20:00,44.73,44.74,44.68,44.68,8775.0,32.5512,32.5585,32.5148,32.5148,8775.0
2017-03-28 13:25:00,44.69,44.7,44.68,44.69,4800.0,32.5221,32.5294,32.5148,32.5221,4800.0
2017-03-28 13:30:00,44.68,44.68,44.66,44.67,6300.0,32.5148,32.5148,32.5003,32.5076,6300.0
2017-03-28 13:35:00,44.66,44.7,44.66,44.7,21408.0,32.5003,32.5294,32.5003,32.5294,21408.0
2017-03-28 13:40:00,44.69,44.75,44.69,44.74,12514.5,32.5221,32.5658,32.5221,32.5585,12514.5
2017-03-28 13:45:00,44.73,44.75,44.72,44.75,7615.5,32.5512,32.5658,32.5439,32.5658,7615.5
2017-03-28 13:50:00,44.77,44.81,44.77,44.79,7800.0,32.5803,32.6094,32.5803,32.5949,7800.0
2017-03-28 13:55:00,44.8,44.85,44.79,44.84,12522.0,32.6022,32.6385,32.5949,32.6313,12522.0
2017-03-28 14:00:00,44.83,44.85,44.83,44.83,9703.5,32.624,32.6385,32.624,32.624,9703.5
2017-03-28 14:05:00,44.85,44.85,44.81,44.84,7650.0,32.6385,32.6385,32.6094,32.6313,7650.0
2017-03-28 14:10:00,44.85,44.91,44.85,44.89,10350.0,32.6385,32.6822,32.6385,32.6677,10350.0
2017-03-28 14:15:00,44.89,44.89,44.85,44.86,9778.5,32.6677,32.6677,32.6385,32.6458,9778.5
2017-03-28 14:20:00,44.85,44.89,44.85,44.87,12937.5,32.6385,32.6677,32.6385,32.6531,12937.5
2017-03-28 14:25:00,44.89,44.9,44.87,44.87,9150.0,32.6677,32.6749,32.6531,32.6531,9150.0
2017-03-28 14:30:00,44.87,44.87,44.8,44.82,13383.0,32.6531,32.6531,32.6022,32.6167,13383.0
2017-03-28 14:35:00,44.83,44.89,44.81,44.89,9796.5,32.624,32.6677,32.6094,32.6677,9796.5
2017-03-28 14:40:00,44.89,44.89,44.84,44.87,13393.5,32.6677,32.6677,32.6313,32.6531,13393.5
2017-03-28 14:45:00,44.87,44.91,44.85,44.85,17427.0,32.6531,32.6822,32.6385,32.6385,17427.0
2017-03-28 14:50:00,44.85,44.86,44.81,44.85,13218.0,32.6385,32.6458,32.6094,32.6385,13218.0
2017-03-28 14:55:00,44.85,44.87,44.82,44.83,20836.5,32.6385,32.6531,32.6167,32.624,20836.5
2017-03-28 15:00:00,44.83,44.87,44.81,44.86,27499.5,32.624,32.6531,32.6094,32.6458,27499.5
2017-03-28 15:05:00,44.85,44.87,44.79,44.81,18148.5,32.6385,32.6531,32.5949,32.6094,18148.5
2017-03-28 15:10:00,44.8,44.89,44.79,44.86,60994.5,32.6022,32.6677,32.5949,32.6458,60994.5
2017-03-28 15:15:00,44.87,44.87,44.79,44.82,34707.0,32.6531,32.6531,32.5949,32.6167,34707.0
2017-03-28 15:20:00,44.81,44.83,44.78,44.81,19788.0,32.6094,32.624,32.5876,32.6094,19788.0
2017-03-28 15:25:00,44.8,44.85,44.79,44.85,17035.5,32.6022,32.6385,32.5949,32.6385,17035.5
2017-03-28 15:30:00,44.85,44.86,44.81,44.83,21460.5,32.6385,32.6458,32.6094,32.624,21460.5
2017-03-28 15:35:00,44.84,44.87,44.83,44.85,26566.5,32.6313,32.6531,32.624,32.6385,26566.5
2017-03-28 15:40:00,44.86,44.88,44.83,44.83,27057.0,32.6458,32.6604,32.624,32.624,27057.0
2017-03-28 15:45:00,44.83,44.83,44.77,44.79,41479.5,32.624,32.624,32.5803,32.5949,41479.5
2017-03-28 15:50:00,44.79,44.79,44.75,44.77,42871.5,32.5949,32.5949,32.5658,32.5803,42871.5
2017-03-28 15:55:00,44.77,44.79,44.69,44.72,142665.0,32.5803,32.5949,32.5221,32.5439,142665.0
2017-03-29 09:30:00,44.6,44.7,44.59,44.7,15513.0,32.4566,32.5294,32.4493,32.5294,15513.0
2017-03-29 09:35:00,44.67,44.7,44.61,44.65,8578.5,32.5076,32.5294,32.4639,32.493,8578.5
2017-03-29 09:40:00,44.67,44.79,44.67,44.74,7248.0,32.5076,32.5949,32.5076,32.5585,7248.0
2017-03-29 09:45:00,44.71,44.76,44.69,44.73,12694.5,32.5367,32.5731,32.5221,32.5512,12694.5
2017-03-29 09:50:00,44.71,44.85,44.68,44.85,13740.0,32.5367,32.6385,32.5148,32.6385,13740.0
2017-03-29 09:55:00,44.83,44.95,44.83,44.95,8400.0,32.624,32.7113,32.624,32.7113,8400.0
2017-03-29 10:00:00,44.95,44.95,44.79,44.79,10872.0,32.7113,32.7113,32.5949,32.5949,10872.0
2017-03-29 10:05:00,44.79,44.82,44.78,44.8,5595.0,32.5949,32.6167,32.5876,32.6022,5595.0
2017-03-29 10:10:00,44.79,44.88,44.77,44.85,5583.0,32.5949,32.6604,32.5803,32.6385,5583.0
2017-03-29 10:15:00,44.84,44.88,44.81,44.85,8052.0,32.6313,32.6604,32.6094,32.6385,8052.0
2017-03-29 10:20:00,44.85,44.87,44.83,44.84,4050.0,32.6385,32.6531,32.624,32.6313,4050.0
2017-03-29 10:25:00,44.83,44.84,44.81,44.83,7363.5,32.624,32.6313,32.6094,32.624,7363.5
2017-03-29 10:30:00,44.86,44.95,44.86,44.94,14025.0,32.6458,32.7113,32.6458,32.704,14025.0
2017-03-29 10:35:00,44.94,45.0,44.94,44.97,4825.5,32.704,32.7477,32.704,32.7259,4825.5
2017-03-29 10:40:00,44.97,44.98,44.95,44.97,3760.5,32.7259,32.7332,32.7113,32.7259,3760.5
2017-03-29 10:45:00,44.98,45.03,44.97,45.02,8059.5,32.7332,32.7695,32.7259,32.7623,8059.5
2017-03-29 10:50:00,45.02,45.05,45.01,45.02,9453.0,32.7623,32.7841,32.755,32.7623,9453.0
2017-03-29 10:55:00,45.01,45.05,45.0,45.05,13048.5,32.755,32.7841,32.7477,32.7841,13048.5
2017-03-29 11:00:00,45.05,45.06,44.99,45.01,40410.0,32.7841,32.7914,32.7404,32.755,40410.0
2017-03-29 11:05:00,45.01,45.05,45.01,45.03,17724.0,32.755,32.7841,32.755,32.7695,17724.0
2017-03-29 11:10:00,45.04,45.11,45.04,45.11,41140.5,32.7768,32.8278,32.7768,32.8278,41140.5
2017-03-29 11:15:00,45.11,45.12,45.08,45.11,119875.5,32.8278,32.835,32.8059,32.8278,119875.5
2017-03-29 11:20:00,45.13,45.15,45.12,45.14,11391.0,32.8423,32.8569,32.835,32.8496,11391.0
2017-03-29 11:25:00,45.14,45.21,45.14,45.21,23830.5,32.8496,32.9005,32.8496,32.9005,23830.5
2017-03-29 11:30:00,45.21,45.23,45.19,45.21,19057.5,32.9005,32.9151,32.886,32.9005,19057.5
2017-03-29 11:35:00,45.21,45.25,45.17,45.17,18211.5,32.9005,32.9296,32.8714,32.8714,18211.5
2017-03-29 11:40:00,45.17,45.24,45.16,45.2,61864.5,32.8714,32.9224,32.8641,32.8933,61864.5
2017-03-29 11:45:00,45.18,45.21,45.16,45.21,176173.5,32.8787,32.9005,32.8641,32.9005,176173.5
2017-03-29 11:50:00,45.21,45.21,45.17,45.2,13695.0,32.9005,32.9005,32.8714,32.8933,13695.0
2017-03-29 11:55:00,45.21,45.22,45.18,45.19,9049.5,32.9005,32.9078,32.8787,32.886,9049.5
2017-03-29 12:00:00,45.19,45.19,45.15,45.15,8673.0,32.886,32.886,32.8569,32.8569,8673.0
2017-03-29 12:05:00,45.14,45.15,45.07,45.07,9000.0,32.8496,32.8569,32.7986,32.7986,9000.0
2017-03-29 12:10:00,45.07,45.18,45.05,45.15,68788.5,32.7986,32.8787,32.7841,32.8569,68788.5
2017-03-29 12:15:00,45.15,45.17,45.13,45.15,46380.0,32.8569,32.8714,32.8423,32.8569,46380.0
2017-03-29 12:20:00,45.14,45.17,45.14,45.15,6150.0,32.8496,32.8714,32.8496,32.8569,6150.0
2017-03-29 12:25:00,45.15,45.15,45.07,45.07,13633.5,32.8569,32.8569,32.7986,32.7986,13633.5
2017-03-29 12:30:00,45.08,45.08,45.04,45.07,8032.5,32.8059,32.8059,32.7768,32.7986,8032.5
2017-03-29 12:35:00,45.08,45.09,45.07,45.07,10650.0,32.8059,32.8132,32.7986,32.7986,10650.0
2017-03-29 12:40:00,45.07,45.1,45.04,45.1,10350.0,32.7986,32.8205,32.7768,32.8205,10350.0
2017-03-29 12:45:00,45.11,45.11,45.09,45.11,8442.0,32.8278,32.8278,32.8132,32.8278,8442.0
2017-03-29 12:50:00,45.1,45.11,45.1,45.11,9450.0,32.8205,32.8278,32.8205,32.8278,9450.0
2017-03-29 12:55:00,45.11,45.13,45.1,45.13,30258.0,32.8278,32.8423,32.8205,32.8423,30258.0
2017-03-29 13:00:00,45.12,45.19,45.12,45.17,6600.0,32.835,32.886,32.835,32.8714,6600.0
2017-03-29 13:05:00,45.17,45.2,45.17,45.2,16635.0,32.8714,32.8933,32.8714,32.8933,16635.0
2017-03-29 13:10:00,45.2,45.23,45.17,45.19,7762.5,32.8933,32.9151,32.8714,32.886,7762.5
2017-03-29 13:15:00,45.18,45.22,45.18,45.19,5355.0,32.8787,32.9078,32.8787,32.886,5355.0
2017-03-29 13:20:00,45.21,45.25,45.21,45.24,8632.5,32.9005,32.9296,32.9005,32.9224,8632.5
2017-03-29 13:25:00,45.24,45.25,45.21,45.23,6300.0,32.9224,32.9296,32.9005,32.9151,6300.0
2017-03-29 13:30:00,45.24,45.24,45.22,45.23,6150.0,32.9224,32.9224,32.9078,32.9151,6150.0
2017-03-29 13:35:00,45.23,45.25,45.21,45.24,16837.5,32.9151,32.9296,32.9005,32.9224,16837.5
2017-03-29 13:40:00,45.23,45.27,45.23,45.26,15423.0,32.9151,32.9442,32.9151,32.9369,15423.0
2017-03-29 13:45:00,45.27,45.28,45.27,45.28,8922.0,32.9442,32.9515,32.9442,32.9515,8922.0
2017-03-29 13:50:00,45.28,45.28,45.27,45.28,9105.0,32.9515,32.9515,32.9442,32.9515,9105.0
2017-03-29 13:55:00,45.27,45.29,45.26,45.27,20980.5,32.9442,32.9587,32.9369,32.9442,20980.5
2017-03-29 14:00:00,45.28,45.28,45.26,45.27,49051.5,32.9515,32.9515,32.9369,32.9442,49051.5
2017-03-29 14:05:00,45.26,45.26,45.18,45.18,12919.5,32.9369,32.9369,32.8787,32.8787,12919.5
2017-03-29 14:10:00,45.18,45.19,45.17,45.17,10087.5,32.8787,32.886,32.8714,32.8714,10087.5
2017-03-29 14:15:00,45.17,45.19,45.15,45.16,19270.5,32.8714,32.886,32.8569,32.8641,19270.5
2017-03-29 14:20:00,45.16,45.25,45.16,45.24,7162.5,32.8641,32.9296,32.8641,32.9224,7162.5
2017-03-29 14:25:00,45.23,45.26,45.23,45.25,4950.0,32.9151,32.9369,32.9151,32.9296,4950.0
2017-03-29 14:30:00,45.25,45.25,45.2,45.22,8287.5,32.9296,32.9296,32.8933,32.9078,8287.5
2017-03-29 14:35:00,45.21,45.23,45.19,45.21,5923.5,32.9005,32.9151,32.886,32.9005,5923.5
2017-03-29 14:40:00,45.23,45.23,45.19,45.19,5866.5,32.9151,32.9151,32.886,32.886,5866.5
2017-03-29 14:45:00,45.19,45.21,45.18,45.18,7038.0,32.886,32.9005,32.8787,32.8787,7038.0
2017-03-29 14:50:00,45.18,45.21,45.18,45.21,6166.5,32.8787,32.9005,32.8787,32.9005,6166.5
2017-03-29 14:55:00,45.21,45.23,45.21,45.22,5467.5,32.9005,32.9151,32.9005,32.9078,5467.5
2017-03-29 15:00:00,45.22,45.23,45.17,45.19,11496.0,32.9078,32.9151,32.8714,32.886,11496.0
2017-03-29 15:05:00,45.19,45.21,45.18,45.19,11956.5,32.886,32.9005,32.8787,32.886,11956.5
2017-03-29 15:10:00,45.19,45.2,45.13,45.13,9547.5,32.886,32.8933,32.8423,32.8423,9547.5
2017-03-29 15:15:00,45.14,45.15,45.11,45.13,9139.5,32.8496,32.8569,32.8278,32.8423,9139.5
2017-03-29 15:20:00,45.12,45.15,45.11,45.11,11460.0,32.835,32.8569,32.8278,32.8278,11460.0
2017-03-29 15:25:00,45.12,45.13,45.11,45.13,13398.0,32.835,32.8423,32.8278,32.8423,13398.0
2017-03-29 15:30:00,45.13,45.15,45.11,45.15,20938.5,32.8423,32.8569,32.8278,32.8569,20938.5
2017-03-29 15:35:00,45.15,45.15,45.13,45.13,14799.0,32.8569,32.8569,32.8423,32.8423,14799.0
2017-03-29 15:40:00,45.13,45.13,45.09,45.1,21744.0,32.8423,32.8423,32.8132,32.8205,21744.0
2017-03-29 15:45:00,45.09,45.13,45.09,45.11,19972.5,32.8132,32.8423,32.8132,32.8278,19972.5
2017-03-29 15:50:00,45.11,45.15,45.09,45.09,45549.0,32.8278,32.8569,32.8132,32.8132,45549.0
2017-03-29 15:55:00,45.09,45.11,45.07,45.11,171948.0,32.8132,32.8278,32.7986,32.8278,171948.0
2017-03-30 09:30:00,44.91,45.22,44.91,45.11,66150.0,32.6822,32.9078,32.6822,32.8278,66150.0
2017-03-30 09:35:00,45.12,45.15,45.03,45.06,20070.0,32.835,32.8569,32.7695,32.7914,20070.0
2017-03-30 09:40:00,45.07,45.11,44.99,45.09,12624.0,32.7986,32.8278,32.7404,32.8132,12624.0
2017-03-30 09:45:00,45.1,45.15,45.05,45.06,6340.5,32.8205,32.8569,32.7841,32.7914,6340.5
2017-03-30 09:50:00,45.06,45.08,45.0,45.03,6523.5,32.7914,32.8059,32.7477,32.7695,6523.5
2017-03-30 09:55:00,45.06,45.11,45.03,45.05,27465.0,32.7914,32.8278,32.7695,32.7841,27465.0
2017-03-30 10:00:00,45.04,45.1,45.03,45.07,15765.0,32.7768,32.8205,32.7695,32.7986,15765.0
2017-03-30 10:05:00,45.05,45.05,44.95,44.96,10059.0,32.7841,32.7841,32.7113,32.7186,10059.0
2017-03-30 10:10:00,44.95,45.03,44.95,45.01,14016.0,32.7113,32.7695,32.7113,32.755,14016.0
2017-03-30 10:15:00,45.01,45.03,44.99,45.01,21057.0,32.755,32.7695,32.7404,32.755,21057.0
2017-03-30 10:20:00,45.01,45.01,44.93,44.93,34605.0,32.755,32.755,32.6968,32.6968,34605.0
2017-03-30 10:25:00,44.94,44.96,44.93,44.94,10885.5,32.704,32.7186,32.6968,32.704,10885.5
2017-03-30 10:30:00,44.95,44.95,44.93,44.95,14340.0,32.7113,32.7113,32.6968,32.7113,14340.0
2017-03-30 10:35:00,44.95,45.07,44.95,45.02,11512.5,32.7113,32.7986,32.7113,32.7623,11512.5
2017-03-30 10:40:00,45.01,45.05,44.99,45.03,14872.5,32.755,32.7841,32.7404,32.7695,14872.5
2017-03-30 10:45:00,45.05,45.05,45.03,45.03,13350.0,32.7841,32.7841,32.7695,32.7695,13350.0
2017-03-30 10:50:00,45.04,45.08,45.02,45.08,10566.0,32.7768,32.8059,32.7623,32.8059,10566.0
2017-03-30 10:55:00,45.08,45.15,45.08,45.13,10486.5,32.8059,32.8569,32.8059,32.8423,10486.5
2017-03-30 11:00:00,45.13,45.17,45.13,45.14,14083.5,32.8423,32.8714,32.8423,32.8496,14083.5
2017-03-30 11:05:00,45.15,45.15,45.11,45.13,9192.0,32.8569,32.8569,32.8278,32.8423,9192.0
2017-03-30 11:10:00,45.13,45.14,45.11,45.13,5640.0,32.8423,32.8496,32.8278,32.8423,5640.0
2017-03-30 11:15:00,45.12,45.14,45.12,45.14,5386.5,32.835,32.8496,32.835,32.8496,5386.5
2017-03-30 11:20:00,45.14,45.15,45.11,45.11,4569.0,32.8496,32.8569,32.8278,32.8278,4569.0
2017-03-30 11:25:00,45.11,45.13,45.11,45.12,7638.0,32.8278,32.8423,32.8278,32.835,7638.0
2017-03-30 11:30:00,45.12,45.14,45.11,45.11,10065.0,32.835,32.8496,32.8278,32.8278,10065.0
2017-03-30 11:35:00,45.11,45.11,45.05,45.05,6622.5,32.8278,32.8278,32.7841,32.7841,6622.5
2017-03-30 11:40:00,45.05,45.05,45.01,45.01,4800.0,32.7841,32.7841,32.755,32.755,4800.0
2017-03-30 11:45:00,45.02,45.02,44.99,44.99,5104.5,32.7623,32.7623,32.7404,32.7404,5104.5
2017-03-30 11:50:00,45.0,45.02,44.99,45.02,7800.0,32.7477,32.7623,32.7404,32.7623,7800.0
2017-03-30 11:55:00,45.01,45.01,44.99,44.99,5835.0,32.755,32.755,32.7404,32.7404,5835.0
2017-03-30 12:00:00,44.98,45.0,44.96,44.96,5850.0,32.7332,32.7477,32.7186,32.7186,5850.0
2017-03-30 12:05:00,44.95,44.96,44.94,44.96,4696.5,32.7113,32.7186,32.704,32.7186,4696.5
2017-03-30 12:10:00,44.97,44.97,44.92,44.92,2250.0,32.7259,32.7259,32.6895,32.6895,2250.0
2017-03-30 12:15:00,44.93,44.95,44.93,44.94,5400.0,32.6968,32.7113,32.6968,32.704,5400.0
2017-03-30 12:20:00,44.95,44.97,44.91,44.91,4078.5,32.7113,32.7259,32.6822,32.6822,4078.5
2017-03-30 12:25:00,44.92,44.94,44.91,44.94,4941.0,32.6895,32.704,32.6822,32.704,4941.0
2017-03-30 12:30:00,44.95,44.95,44.92,44.92,5686.5,32.7113,32.7113,32.6895,32.6895,5686.5
2017-03-30 12:35:00,44.93,44.93,44.81,44.83,16650.0,32.6968,32.6968,32.6094,32.624,16650.0
2017-03-30 12:40:00,44.81,44.85,44.8,44.85,4968.0,32.6094,32.6385,32.6022,32.6385,4968.0
2017-03-30 12:45:00,44.84,44.87,44.83,44.85,7629.0,32.6313,32.6531,32.624,32.6385,7629.0
2017-03-30 12:50:00,44.85,44.88,44.83,44.88,5518.5,32.6385,32.6604,32.624,32.6604,5518.5
2017-03-30 12:55:00,44.88,44.88,44.85,44.85,4050.0,32.6604,32.6604,32.6385,32.6385,4050.0
2017-03-30 13:00:00,44.85,44.87,44.82,44.86,28956.0,32.6385,32.6531,32.6167,32.6458,28956.0
2017-03-30 13:05:00,44.86,44.94,44.86,44.93,11001.0,32.6458,32.704,32.6458,32.6968,11001.0
2017-03-30 13:10:00,44.94,44.99,44.93,44.95,5250.0,32.704,32.7404,32.6968,32.7113,5250.0
2017-03-30 13:15:00,44.97,44.98,44.95,44.98,7590.0,32.7259,32.7332,32.7113,32.7332,7590.0
2017-03-30 13:20:00,44.99,45.01,44.97,45.0,4671.0,32.7404,32.755,32.7259,32.7477,4671.0
2017-03-30 13:25:00,45.01,45.01,44.97,44.98,3150.0,32.755,32.755,32.7259,32.7332,3150.0
2017-03-30 13:30:00,44.98,44.99,44.95,44.97,7200.0,32.7332,32.7404,32.7113,32.7259,7200.0
2017-03-30 13:35:00,44.97,45.01,44.97,45.01,4950.0,32.7259,32.755,32.7259,32.755,4950.0
2017-03-30 13:40:00,45.02,45.03,44.99,45.03,4714.5,32.7623,32.7695,32.7404,32.7695,4714.5
2017-03-30 13:45:00,45.03,45.05,45.02,45.02,5704.5,32.7695,32.7841,32.7623,32.7623,5704.5
2017-03-30 13:50:00,45.03,45.05,45.01,45.05,10224.0,32.7695,32.7841,32.755,32.7841,10224.0
2017-03-30 13:55:00,45.05,45.05,45.03,45.05,6385.5,32.7841,32.7841,32.7695,32.7841,6385.5
2017-03-30 14:00:00,45.05,45.07,45.05,45.07,6433.5,32.7841,32.7986,32.7841,32.7986,6433.5
2017-03-30 14:05:00,45.06,45.06,45.04,45.05,8191.5,32.7914,32.7914,32.7768,32.7841,8191.5
2017-03-30 14:10:00,45.05,45.05,45.03,45.05,4117.5,32.7841,32.7841,32.7695,32.7841,4117.5
2017-03-30 14:15:00,45.05,45.09,45.04,45.05,9600.0,32.7841,32.8132,32.7768,32.7841,9600.0
2017-03-30 14:20:00,45.06,45.08,45.04,45.04,9894.0,32.7914,32.8059,32.7768,32.7768,9894.0
2017-03-30 14:25:00,45.05,45.06,45.04,45.05,12562.5,32.7841,32.7914,32.7768,32.7841,12562.5
2017-03-30 14:30:00,45.05,45.07,45.05,45.07,5346.0,32.7841,32.7986,32.7841,32.7986,5346.0
2017-03-30 14:35:00,45.07,45.07,45.05,45.06,26083.5,32.7986,32.7986,32.7841,32.7914,26083.5
2017-03-30 14:40:00,45.06,45.09,45.05,45.05,14296.5,32.7914,32.8132,32.7841,32.7841,14296.5
2017-03-30 14:45:00,45.05,45.05,45.04,45.05,5550.0,32.7841,32.7841,32.7768,32.7841,5550.0
2017-03-30 14:50:00,45.05,45.05,45.0,45.01,8295.0,32.7841,32.7841,32.7477,32.755,8295.0
2017-03-30 14:55:00,45.01,45.03,45.0,45.01,12622.5,32.755,32.7695,32.7477,32.755,12622.5
2017-03-30 15:00:00,45.01,45.05,45.01,45.04,9300.0,32.755,32.7841,32.755,32.7768,9300.0
2017-03-30 15:05:00,45.04,45.06,45.03,45.04,11152.5,32.7768,32.7914,32.7695,32.7768,11152.5
2017-03-30 15:10:00,45.03,45.06,45.03,45.06,12427.5,32.7695,32.7914,32.7695,32.7914,12427.5
2017-03-30 15:15:00,45.06,45.06,45.03,45.03,5550.0,32.7914,32.7914,32.7695,32.7695,5550.0
2017-03-30 15:20:00,45.04,45.07,45.03,45.07,16971.0,32.7768,32.7986,32.7695,32.7986,16971.0
2017-03-30 15:25:00,45.07,45.1,45.07,45.09,15246.0,32.7986,32.8205,32.7986,32.8132,15246.0
2017-03-30 15:30:00,45.09,45.11,45.07,45.11,15352.5,32.8132,32.8278,32.7986,32.8278,15352.5
2017-03-30 15:35:00,45.09,45.11,45.07,45.09,18606.0,32.8132,32.8278,32.7986,32.8132,18606.0
2017-03-30 15:40:00,45.1,45.1,45.07,45.07,22638.0,32.8205,32.8205,32.7986,32.7986,22638.0
2017-03-30 15:45:00,45.07,45.08,45.05,45.07,28620.0,32.7986,32.8059,32.7841,32.7986,28620.0
2017-03-30 15:50:00,45.06,45.07,45.03,45.06,41308.5,32.7914,32.7986,32.7695,32.7914,41308.5
2017-03-30 15:55:00,45.05,45.12,45.05,45.09,72660.0,32.7841,32.835,32.7841,32.8132,72660.0
2017-03-31 09:30:00,44.86,44.89,44.69,44.69,37236.0,32.6458,32.6677,32.5221,32.5221,37236.0
2017-03-31 09:35:00,44.72,44.83,44.72,44.83,4699.5,32.5439,32.624,32.5439,32.624,4699.5
2017-03-31 09:40:00,44.81,44.83,44.69,44.76,11431.5,32.6094,32.624,32.5221,32.5731,11431.5
2017-03-31 09:45:00,44.75,44.84,44.75,44.78,8286.0,32.5658,32.6313,32.5658,32.5876,8286.0
2017-03-31 09:50:00,44.77,44.85,44.75,44.85,9919.5,32.5803,32.6385,32.5658,32.6385,9919.5
2017-03-31 09:55:00,44.88,44.89,44.81,44.81,11566.5,32.6604,32.6677,32.6094,32.6094,11566.5
2017-03-31 10:00:00,44.81,44.82,44.76,44.8,11248.5,32.6094,32.6167,32.5731,32.6022,11248.5
2017-03-31 10:05:00,44.79,44.93,44.78,44.91,12948.0,32.5949,32.6968,32.5876,32.6822,12948.0
2017-03-31 10:10:00,44.91,44.93,44.86,44.89,9601.5,32.6822,32.6968,32.6458,32.6677,9601.5
2017-03-31 10:15:00,44.92,44.93,44.9,44.92,3231.0,32.6895,32.6968,32.6749,32.6895,3231.0
2017-03-31 10:20:00,44.9,44.97,44.89,44.97,8343.0,32.6749,32.7259,32.6677,32.7259,8343.0
2017-03-31 10:25:00,44.96,44.96,44.89,44.89,7677.0,32.7186,32.7186,32.6677,32.6677,7677.0
2017-03-31 10:30:00,44.92,44.94,44.91,44.93,5850.0,32.6895,32.704,32.6822,32.6968,5850.0
2017-03-31 10:35:00,44.94,45.03,44.94,45.02,11670.0,32.704,32.7695,32.704,32.7623,11670.0
2017-03-31 10:40:00,45.02,45.02,44.97,44.98,8265.0,32.7623,32.7623,32.7259,32.7332,8265.0
2017-03-31 10:45:00,44.97,45.0,44.97,44.99,6718.5,32.7259,32.7477,32.7259,32.7404,6718.5
2017-03-31 10:50:00,44.99,44.99,44.91,44.93,12825.0,32.7404,32.7404,32.6822,32.6968,12825.0
2017-03-31 10:55:00,44.91,44.91,44.86,44.86,10144.5,32.6822,32.6822,32.6458,32.6458,10144.5
2017-03-31 11:00:00,44.85,44.88,44.83,44.83,13977.0,32.6385,32.6604,32.624,32.624,13977.0
2017-03-31 11:05:00,44.83,44.86,44.81,44.85,17068.5,32.624,32.6458,32.6094,32.6385,17068.5
2017-03-31 11:10:00,44.86,44.87,44.83,44.85,14775.0,32.6458,32.6531,32.624,32.6385,14775.0
2017-03-31 11:15:00,44.86,44.95,44.86,44.95,13423.5,32.6458,32.7113,32.6458,32.7113,13423.5
2017-03-31 11:20:00,44.95,45.05,44.93,45.05,15750.0,32.7113,32.7841,32.6968,32.7841,15750.0
2017-03-31 11:25:00,45.05,45.09,45.04,45.08,24981.0,32.7841,32.8132,32.7768,32.8059,24981.0
2017-03-31 11:30:00,45.09,45.11,45.07,45.11,16096.5,32.8132,32.8278,32.7986,32.8278,16096.5
2017-03-31 11:35:00,45.12,45.19,45.11,45.17,16845.0,32.835,32.886,32.8278,32.8714,16845.0
2017-03-31 11:40:00,45.16,45.17,45.1,45.11,14052.0,32.8641,32.8714,32.8205,32.8278,14052.0
2017-03-31 11:45:00,45.11,45.11,45.07,45.08,21900.0,32.8278,32.8278,32.7986,32.8059,21900.0
2017-03-31 11:50:00,45.08,45.08,45.01,45.02,13605.0,32.8059,32.8059,32.755,32.7623,13605.0
2017-03-31 11:55:00,45.03,45.03,44.98,44.99,8535.0,32.7695,32.7695,32.7332,32.7404,8535.0
2017-03-31 12:00:00,44.98,45.03,44.97,45.03,4480.5,32.7332,32.7695,32.7259,32.7695,4480.5
2017-03-31 12:05:00,45.05,45.07,45.04,45.07,8947.5,32.7841,32.7986,32.7768,32.7986,8947.5
2017-03-31 12:10:00,45.08,45.09,45.05,45.07,11872.5,32.8059,32.8132,32.7841,32.7986,11872.5
2017-03-31 12:15:00,45.06,45.1,45.05,45.08,6349.5,32.7914,32.8205,32.7841,32.8059,6349.5
2017-03-31 12:20:00,45.09,45.1,45.07,45.07,6171.0,32.8132,32.8205,32.7986,32.7986,6171.0
2017-03-31 12:25:00,45.08,45.1,45.08,45.09,4200.0,32.8059,32.8205,32.8059,32.8132,4200.0
2017-03-31 12:30:00,45.09,45.11,45.07,45.11,3600.0,32.8132,32.8278,32.7986,32.8278,3600.0
2017-03-31 12:35:00,45.11,45.11,45.08,45.08,4800.0,32.8278,32.8278,32.8059,32.8059,4800.0
2017-03-31 12:40:00,45.09,45.09,45.07,45.07,3450.0,32.8132,32.8132,32.7986,32.7986,3450.0
2017-03-31 12:45:00,45.07,45.07,45.05,45.05,5475.0,32.7986,32.7986,32.7841,32.7841,5475.0
2017-03-31 12:50:00,45.06,45.07,45.05,45.06,5532.0,32.7914,32.7986,32.7841,32.7914,5532.0
2017-03-31 12:55:00,45.05,45.07,45.04,45.07,5550.0,32.7841,32.7986,32.7768,32.7986,5550.0
2017-03-31 13:00:00,45.09,45.09,45.05,45.06,8811.0,32.8132,32.8132,32.7841,32.7914,8811.0
2017-03-31 13:05:00,45.06,45.09,45.05,45.08,5091.0,32.7914,32.8132,32.7841,32.8059,5091.0
2017-03-31 13:10:00,45.07,45.09,45.07,45.09,2400.0,32.7986,32.8132,32.7986,32.8132,2400.0
2017-03-31 13:15:00,45.1,45.12,45.09,45.11,4774.5,32.8205,32.835,32.8132,32.8278,4774.5
2017-03-31 13:20:00,45.1,45.12,45.1,45.12,5991.0,32.8205,32.835,32.8205,32.835,5991.0
2017-03-31 13:25:00,45.11,45.12,45.1,45.12,4350.0,32.8278,32.835,32.8205,32.835,4350.0
2017-03-31 13:30:00,45.13,45.15,45.11,45.11,12594.0,32.8423,32.8569,32.8278,32.8278,12594.0
2017-03-31 13:35:00,45.12,45.13,45.08,45.09,9954.0,32.835,32.8423,32.8059,32.8132,9954.0
2017-03-31 13:40:00,45.09,45.09,45.0,45.01,8611.5,32.8132,32.8132,32.7477,32.755,8611.5
2017-03-31 13:45:00,45.01,45.03,44.98,45.01,9250.5,32.755,32.7695,32.7332,32.755,9250.5
2017-03-31 13:50:00,44.99,45.01,44.97,45.0,6450.0,32.7404,32.755,32.7259,32.7477,6450.0
2017-03-31 13:55:00,45.01,45.01,44.97,44.97,8779.5,32.755,32.755,32.7259,32.7259,8779.5
2017-03-31 14:00:00,44.97,44.97,44.92,44.93,27885.0,32.7259,32.7259,32.6895,32.6968,27885.0
2017-03-31 14:05:00,44.92,44.95,44.92,44.92,16153.5,32.6895,32.7113,32.6895,32.6895,16153.5
2017-03-31 14:10:00,44.92,44.94,44.85,44.87,21013.5,32.6895,32.704,32.6385,32.6531,21013.5
2017-03-31 14:15:00,44.88,44.89,44.85,44.87,10953.0,32.6604,32.6677,32.6385,32.6531,10953.0
2017-03-31 14:20:00,44.87,44.95,44.85,44.95,9283.5,32.6531,32.7113,32.6385,32.7113,9283.5
2017-03-31 14:25:00,44.95,44.98,44.92,44.95,11299.5,32.7113,32.7332,32.6895,32.7113,11299.5
2017-03-31 14:30:00,44.96,44.96,44.93,44.94,11877.0,32.7186,32.7186,32.6968,32.704,11877.0
2017-03-31 14:35:00,44.94,45.01,44.94,44.98,27832.5,32.704,32.755,32.704,32.7332,27832.5
2017-03-31 14:40:00,44.99,44.99,44.93,44.93,9537.0,32.7404,32.7404,32.6968,32.6968,9537.0
2017-03-31 14:45:00,44.93,44.93,44.9,44.9,13632.0,32.6968,32.6968,32.6749,32.6749,13632.0
2017-03-31 14:50:00,44.89,44.91,44.88,44.88,25344.0,32.6677,32.6822,32.6604,32.6604,25344.0
2017-03-31 14:55:00,44.89,44.89,44.87,44.87,12031.5,32.6677,32.6677,32.6531,32.6531,12031.5
2017-03-31 15:00:00,44.87,44.91,44.87,44.91,20764.5,32.6531,32.6822,32.6531,32.6822,20764.5
2017-03-31 15:05:00,44.91,44.93,44.89,44.93,26596.5,32.6822,32.6968,32.6677,32.6968,26596.5
2017-03-31 15:10:00,44.93,44.94,44.91,44.94,23502.0,32.6968,32.704,32.6822,32.704,23502.0
2017-03-31 15:15:00,44.94,44.95,44.88,44.88,48271.5,32.704,32.7113,32.6604,32.6604,48271.5
2017-03-31 15:20:00,44.88,44.89,44.88,44.89,19852.5,32.6604,32.6677,32.6604,32.6677,19852.5
2017-03-31 15:25:00,44.89,44.89,44.87,44.87,21174.0,32.6677,32.6677,32.6531,32.6531,21174.0
2017-03-31 15:30:00,44.87,44.99,44.87,44.97,36178.5,32.6531,32.7404,32.6531,32.7259,36178.5
2017-03-31 15:35:00,44.96,44.98,44.93,44.93,27769.5,32.7186,32.7332,32.6968,32.6968,27769.5
2017-03-31 15:40:00,44.93,44.93,44.89,44.91,52149.0,32.6968,32.6968,32.6677,32.6822,52149.0
2017-03-31 15:45:00,44.92,44.92,44.83,44.85,57699.0,32.6895,32.6895,32.624,32.6385,57699.0
2017-03-31 15:50:00,44.87,44.89,44.85,44.88,62517.0,32.6531,32.6677,32.6385,32.6604,62517.0
2017-03-31 15:55:00,44.89,44.9,44.79,44.8,173772.0,32.6677,32.6749,32.5949,32.6022,173772.0
2017-04-03 09:30:00,44.87,44.89,44.72,44.73,48189.0,32.6531,32.6677,32.5439,32.5512,48189.0
2017-04-03 09:35:00,44.73,44.81,44.61,44.78,34993.5,32.5512,32.6094,32.4639,32.5876,34993.5
2017-04-03 09:40:00,44.77,44.77,44.69,44.69,8910.0,32.5803,32.5803,32.5221,32.5221,8910.0
2017-04-03 09:45:00,44.63,44.68,44.55,44.55,7218.0,32.4784,32.5148,32.4202,32.4202,7218.0
2017-04-03 09:50:00,44.59,44.59,44.53,44.57,14316.0,32.4493,32.4493,32.4057,32.4348,14316.0
2017-04-03 09:55:00,44.59,44.59,44.45,44.53,13999.5,32.4493,32.4493,32.3475,32.4057,13999.5
2017-04-03 10:00:00,44.49,44.53,44.4,44.4,26322.0,32.3766,32.4057,32.3111,32.3111,26322.0
2017-04-03 10:05:00,44.36,44.4,44.25,44.25,28792.5,32.282,32.3111,32.2019,32.2019,28792.5
2017-04-03 10:10:00,44.26,44.3,44.19,44.3,45240.0,32.2092,32.2383,32.1582,32.2383,45240.0
2017-04-03 10:15:00,44.3,44.34,44.25,44.34,37647.0,32.2383,32.2674,32.2019,32.2674,37647.0
2017-04-03 10:20:00,44.33,44.39,44.29,44.35,42466.5,32.2601,32.3038,32.231,32.2747,42466.5
2017-04-03 10:25:00,44.35,44.44,44.35,44.44,15643.5,32.2747,32.3402,32.2747,32.3402,15643.5
2017-04-03 10:30:00,44.45,44.47,44.41,44.45,18750.0,32.3475,32.362,32.3183,32.3475,18750.0
2017-04-03 10:35:00,44.44,44.46,44.42,44.44,15336.0,32.3402,32.3547,32.3256,32.3402,15336.0
2017-04-03 10:40:00,44.42,44.42,44.37,44.4,9873.0,32.3256,32.3256,32.2892,32.3111,9873.0
2017-04-03 10:45:00,44.41,44.44,44.34,44.36,14059.5,32.3183,32.3402,32.2674,32.282,14059.5
2017-04-03 10:50:00,44.35,44.36,44.23,44.27,41533.5,32.2747,32.282,32.1874,32.2165,41533.5
2017-04-03 10:55:00,44.27,44.27,44.13,44.13,18009.0,32.2165,32.2165,32.1146,32.1146,18009.0
2017-04-03 11:00:00,44.12,44.23,44.12,44.2,15072.0,32.1073,32.1874,32.1073,32.1655,15072.0
2017-04-03 11:05:00,44.2,44.21,44.05,44.1,23088.0,32.1655,32.1728,32.0564,32.0928,23088.0
2017-04-03 11:10:00,44.1,44.14,44.07,44.14,12300.0,32.0928,32.1219,32.0709,32.1219,12300.0
2017-04-03 11:15:00,44.15,44.23,44.15,44.15,17320.5,32.1291,32.1874,32.1291,32.1291,17320.5
2017-04-03 11:20:00,44.13,44.14,44.08,44.13,10872.0,32.1146,32.1219,32.0782,32.1146,10872.0
2017-04-03 11:25:00,44.13,44.15,44.09,44.11,12219.0,32.1146,32.1291,32.0855,32.1,12219.0
2017-04-03 11:30:00,44.11,44.12,44.06,44.06,5353.5,32.1,32.1073,32.0636,32.0636,5353.5
2017-04-03 11:35:00,44.05,44.11,44.03,44.11,27922.5,32.0564,32.1,32.0418,32.1,27922.5
2017-04-03 11:40:00,44.09,44.09,44.07,44.09,5340.0,32.0855,32.0855,32.0709,32.0855,5340.0
2017-04-03 11:45:00,44.07,44.08,43.93,43.95,24616.5,32.0709,32.0782,31.969,31.9836,24616.5
2017-04-03 11:50:00,43.95,43.99,43.93,43.98,18613.5,31.9836,32.0127,31.969,32.0054,18613.5
2017-04-03 11:55:00,43.98,44.01,43.96,43.99,9087.0,32.0054,32.0273,31.9909,32.0127,9087.0
2017-04-03 12:00:00,43.99,43.99,43.89,43.94,35079.0,32.0127,32.0127,31.9399,31.9763,35079.0
2017-04-03 12:05:00,43.93,44.0,43.93,43.99,17161.5,31.969,32.02,31.969,32.0127,17161.5
2017-04-03 12:10:00,44.02,44.05,44.01,44.01,12021.0,32.0345,32.0564,32.0273,32.0273,12021.0
2017-04-03 12:15:00,44.02,44.08,44.01,44.07,7470.0,32.0345,32.0782,32.0273,32.0709,7470.0
2017-04-03 12:20:00,44.07,44.11,44.05,44.11,11538.0,32.0709,32.1,32.0564,32.1,11538.0
2017-04-03 12:25:00,44.11,44.21,44.11,44.21,11175.0,32.1,32.1728,32.1,32.1728,11175.0
2017-04-03 12:30:00,44.2,44.2,44.14,44.15,16345.5,32.1655,32.1655,32.1219,32.1291,16345.5
2017-04-03 12:35:00,44.16,44.19,44.15,44.19,5595.0,32.1364,32.1582,32.1291,32.1582,5595.0
2017-04-03 12:40:00,44.18,44.23,44.17,44.23,8004.0,32.151,32.1874,32.1437,32.1874,8004.0
2017-04-03 12:45:00,44.24,44.25,44.21,44.23,9900.0,32.1946,32.2019,32.1728,32.1874,9900.0
2017-04-03 12:50:00,44.21,44.23,44.21,44.23,6834.0,32.1728,32.1874,32.1728,32.1874,6834.0
2017-04-03 12:55:00,44.23,44.27,44.22,44.27,31050.0,32.1874,32.2165,32.1801,32.2165,31050.0
2017-04-03 13:00:00,44.27,44.29,44.25,44.28,15604.5,32.2165,32.231,32.2019,32.2237,15604.5
2017-04-03 13:05:00,44.29,44.31,44.27,44.27,5880.0,32.231,32.2456,32.2165,32.2165,5880.0
2017-04-03 13:10:00,44.29,44.33,44.29,44.33,12873.0,32.231,32.2601,32.231,32.2601,12873.0
2017-04-03 13:15:00,44.33,44.35,44.31,44.33,10500.0,32.2601,32.2747,32.2456,32.2601,10500.0
2017-04-03 13:20:00,44.32,44.35,44.31,44.33,16375.5,32.2529,32.2747,32.2456,32.2601,16375.5
2017-04-03 13:25:00,44.34,44.34,44.29,44.31,14431.5,32.2674,32.2674,32.231,32.2456,14431.5
2017-04-03 13:30:00,44.31,44.31,44.26,44.29,9900.0,32.2456,32.2456,32.2092,32.231,9900.0
2017-04-03 13:35:00,44.28,44.28,44.25,44.25,6300.0,32.2237,32.2237,32.2019,32.2019,6300.0
2017-04-03 13:40:00,44.25,44.27,44.21,44.21,18157.5,32.2019,32.2165,32.1728,32.1728,18157.5
2017-04-03 13:45:00,44.21,44.25,44.19,44.25,7152.0,32.1728,32.2019,32.1582,32.2019,7152.0
2017-04-03 13:50:00,44.24,44.26,44.23,44.25,6900.0,32.1946,32.2092,32.1874,32.2019,6900.0
2017-04-03 13:55:00,44.25,44.27,44.25,44.27,2250.0,32.2019,32.2165,32.2019,32.2165,2250.0
2017-04-03 14:00:00,44.28,44.31,44.27,44.29,16050.0,32.2237,32.2456,32.2165,32.231,16050.0
2017-04-03 14:05:00,44.31,44.33,44.29,44.33,21586.5,32.2456,32.2601,32.231,32.2601,21586.5
2017-04-03 14:10:00,44.33,44.35,44.29,44.33,10852.5,32.2601,32.2747,32.231,32.2601,10852.5
2017-04-03 14:15:00,44.33,44.33,44.25,44.26,11716.5,32.2601,32.2601,32.2019,32.2092,11716.5
2017-04-03 14:20:00,44.26,44.29,44.25,44.29,5745.0,32.2092,32.231,32.2019,32.231,5745.0
2017-04-03 14:25:00,44.28,44.35,44.28,44.33,12147.0,32.2237,32.2747,32.2237,32.2601,12147.0
2017-04-03 14:30:00,44.34,44.35,44.31,44.31,7524.0,32.2674,32.2747,32.2456,32.2456,7524.0
2017-04-03 14:35:00,44.31,44.35,44.31,44.35,7482.0,32.2456,32.2747,32.2456,32.2747,7482.0
2017-04-03 14:40:00,44.35,44.47,44.35,44.47,12166.5,32.2747,32.362,32.2747,32.362,12166.5
2017-04-03 14:45:00,44.47,44.49,44.45,44.47,19113.0,32.362,32.3766,32.3475,32.362,19113.0
2017-04-03 14:50:00,44.46,44.47,44.43,44.44,12879.0,32.3547,32.362,32.3329,32.3402,12879.0
2017-04-03 14:55:00,44.45,44.47,44.43,44.44,15870.0,32.3475,32.362,32.3329,32.3402,15870.0
2017-04-03 15:00:00,44.45,44.48,44.43,44.46,30687.0,32.3475,32.3693,32.3329,32.3547,30687.0
2017-04-03 15:05:00,44.45,44.45,44.39,44.41,18211.5,32.3475,32.3475,32.3038,32.3183,18211.5
2017-04-03 15:10:00,44.41,44.51,44.4,44.51,17325.0,32.3183,32.3911,32.3111,32.3911,17325.0
2017-04-03 15:15:00,44.51,44.51,44.47,44.47,17280.0,32.3911,32.3911,32.362,32.362,17280.0
2017-04-03 15:20:00,44.47,44.47,44.45,44.47,17395.5,32.362,32.362,32.3475,32.362,17395.5
2017-04-03 15:25:00,44.47,44.47,44.43,44.43,16557.0,32.362,32.362,32.3329,32.3329,16557.0
2017-04-03 15:30:00,44.43,44.45,44.39,44.44,34989.0,32.3329,32.3475,32.3038,32.3402,34989.0
2017-04-03 15:35:00,44.43,44.49,44.42,44.49,13350.0,32.3329,32.3766,32.3256,32.3766,13350.0
2017-04-03 15:40:00,44.49,44.49,44.44,44.47,22365.0,32.3766,32.3766,32.3402,32.362,22365.0
2017-04-03 15:45:00,44.47,44.51,44.47,44.49,22542.0,32.362,32.3911,32.362,32.3766,22542.0
2017-04-03 15:50:00,44.51,44.55,44.49,44.55,70999.5,32.3911,32.4202,32.3766,32.4202,70999.5
2017-04-03 15:55:00,44.55,44.58,44.54,44.56,171723.0,32.4202,32.4421,32.413,32.4275,171723.0
2017-04-04 09:30:00,44.41,44.55,44.35,44.39,23602.5,32.3183,32.4202,32.2747,32.3038,23602.5
2017-04-04 09:35:00,44.5,44.51,44.33,44.37,80340.0,32.3838,32.3911,32.2601,32.2892,80340.0
2017-04-04 09:40:00,44.37,44.45,44.3,44.32,157900.5,32.2892,32.3475,32.2383,32.2529,157900.5
2017-04-04 09:45:00,44.33,44.5,44.33,44.42,41724.0,32.2601,32.3838,32.2601,32.3256,41724.0
2017-04-04 09:50:00,44.41,44.47,44.41,44.43,8487.0,32.3183,32.362,32.3183,32.3329,8487.0
2017-04-04 09:55:00,44.43,44.64,44.41,44.59,83524.5,32.3329,32.4857,32.3183,32.4493,83524.5
2017-04-04 10:00:00,44.57,44.58,44.31,44.43,134395.5,32.4348,32.4421,32.2456,32.3329,134395.5
2017-04-04 10:05:00,44.4,44.46,44.33,44.37,184051.5,32.3111,32.3547,32.2601,32.2892,184051.5
2017-04-04 10:10:00,44.38,44.38,44.29,44.33,32332.5,32.2965,32.2965,32.231,32.2601,32332.5
2017-04-04 10:15:00,44.33,44.34,44.25,44.25,32362.5,32.2601,32.2674,32.2019,32.2019,32362.5
2017-04-04 10:20:00,44.25,44.31,44.24,44.25,41400.0,32.2019,32.2456,32.1946,32.2019,41400.0
2017-04-04 10:25:00,44.26,44.27,44.19,44.21,32736.0,32.2092,32.2165,32.1582,32.1728,32736.0
2017-04-04 10:30:00,44.21,44.3,44.19,44.27,38050.5,32.1728,32.2383,32.1582,32.2165,38050.5
2017-04-04 10:35:00,44.27,44.3,44.25,44.25,26868.0,32.2165,32.2383,32.2019,32.2019,26868.0
2017-04-04 10:40:00,44.25,44.31,44.24,44.25,33750.0,32.2019,32.2456,32.1946,32.2019,33750.0
2017-04-04 10:45:00,44.26,44.28,44.23,44.26,13548.0,32.2092,32.2237,32.1874,32.2092,13548.0
2017-04-04 10:50:00,44.27,44.29,44.24,44.27,11202.0,32.2165,32.231,32.1946,32.2165,11202.0
2017-04-04 10:55:00,44.26,44.31,44.26,44.29,13546.5,32.2092,32.2456,32.2092,32.231,13546.5
2017-04-04 11:00:00,44.29,44.31,44.27,44.31,12154.5,32.231,32.2456,32.2165,32.2456,12154.5
2017-04-04 11:05:00,44.31,44.46,44.31,44.45,13969.5,32.2456,32.3547,32.2456,32.3475,13969.5
2017-04-04 11:10:00,44.46,44.47,44.41,44.43,15850.5,32.3547,32.362,32.3183,32.3329,15850.5
2017-04-04 11:15:00,44.43,44.48,44.4,44.48,14634.0,32.3329,32.3693,32.3111,32.3693,14634.0
2017-04-04 11:20:00,44.48,44.51,44.46,44.51,11892.0,32.3693,32.3911,32.3547,32.3911,11892.0
2017-04-04 11:25:00,44.51,44.55,44.43,44.43,30823.5,32.3911,32.4202,32.3329,32.3329,30823.5
2017-04-04 11:30:00,44.44,44.45,44.35,44.39,23919.0,32.3402,32.3475,32.2747,32.3038,23919.0
2017-04-04 11:35:00,44.39,44.46,44.39,44.44,10786.5,32.3038,32.3547,32.3038,32.3402,10786.5
2017-04-04 11:40:00,44.45,44.47,44.4,44.41,12397.5,32.3475,32.362,32.3111,32.3183,12397.5
2017-04-04 11:45:00,44.41,44.43,44.39,44.41,13815.0,32.3183,32.3329,32.3038,32.3183,13815.0
2017-04-04 11:50:00,44.42,44.42,44.35,44.35,11424.0,32.3256,32.3256,32.2747,32.2747,11424.0
2017-04-04 11:55:00,44.37,44.4,44.36,44.38,8025.0,32.2892,32.3111,32.282,32.2965,8025.0
2017-04-04 12:00:00,44.38,44.39,44.33,44.39,7950.0,32.2965,32.3038,32.2601,32.3038,7950.0
2017-04-04 12:05:00,44.37,44.39,44.37,44.38,5700.0,32.2892,32.3038,32.2892,32.2965,5700.0
2017-04-04 12:10:00,44.37,44.43,44.37,44.43,6184.5,32.2892,32.3329,32.2892,32.3329,6184.5
2017-04-04 12:15:00,44.43,44.46,44.43,44.46,5517.0,32.3329,32.3547,32.3329,32.3547,5517.0
2017-04-04 12:20:00,44.45,44.45,44.38,44.38,6900.0,32.3475,32.3475,32.2965,32.2965,6900.0
2017-04-04 12:25:00,44.38,44.39,44.35,44.39,11401.5,32.2965,32.3038,32.2747,32.3038,11401.5
2017-04-04 12:30:00,44.38,44.39,44.37,44.37,2865.0,32.2965,32.3038,32.2892,32.2892,2865.0
2017-04-04 12:35:00,44.39,44.39,44.35,44.35,12300.0,32.3038,32.3038,32.2747,32.2747,12300.0
2017-04-04 12:40:00,44.36,44.39,44.33,44.35,8850.0,32.282,32.3038,32.2601,32.2747,8850.0
2017-04-04 12:45:00,44.35,44.35,44.25,44.25,10500.0,32.2747,32.2747,32.2019,32.2019,10500.0
2017-04-04 12:50:00,44.25,44.27,44.23,44.25,12357.0,32.2019,32.2165,32.1874,32.2019,12357.0
2017-04-04 12:55:00,44.25,44.27,44.21,44.25,14550.0,32.2019,32.2165,32.1728,32.2019,14550.0
2017-04-04 13:00:00,44.25,44.27,44.22,44.26,9526.5,32.2019,32.2165,32.1801,32.2092,9526.5
2017-04-04 13:05:00,44.26,44.29,44.22,44.29,10671.0,32.2092,32.231,32.1801,32.231,10671.0
2017-04-04 13:10:00,44.29,44.35,44.29,44.33,5937.0,32.231,32.2747,32.231,32.2601,5937.0
2017-04-04 13:15:00,44.34,44.36,44.33,44.34,14590.5,32.2674,32.282,32.2601,32.2674,14590.5
2017-04-04 13:20:00,44.33,44.35,44.33,44.35,19398.0,32.2601,32.2747,32.2601,32.2747,19398.0
2017-04-04 13:25:00,44.35,44.37,44.34,44.34,6405.0,32.2747,32.2892,32.2674,32.2674,6405.0
2017-04-04 13:30:00,44.34,44.35,44.33,44.34,6355.5,32.2674,32.2747,32.2601,32.2674,6355.5
2017-04-04 13:35:00,44.34,44.36,44.33,44.33,14898.0,32.2674,32.282,32.2601,32.2601,14898.0
2017-04-04 13:40:00,44.33,44.34,44.31,44.33,12346.5,32.2601,32.2674,32.2456,32.2601,12346.5
2017-04-04 13:45:00,44.33,44.34,44.31,44.31,11638.5,32.2601,32.2674,32.2456,32.2456,11638.5
2017-04-04 13:50:00,44.3,44.31,44.28,44.29,12159.0,32.2383,32.2456,32.2237,32.231,12159.0
2017-04-04 13:55:00,44.29,44.35,44.29,44.35,16516.5,32.231,32.2747,32.231,32.2747,16516.5
2017-04-04 14:00:00,44.35,44.37,44.34,44.35,19339.5,32.2747,32.2892,32.2674,32.2747,19339.5
2017-04-04 14:05:00,44.35,44.37,44.33,44.34,19866.0,32.2747,32.2892,32.2601,32.2674,19866.0
2017-04-04 14:10:00,44.34,44.36,44.33,44.34,9396.0,32.2674,32.282,32.2601,32.2674,9396.0
2017-04-04 14:15:00,44.34,44.36,44.33,44.33,16050.0,32.2674,32.282,32.2601,32.2601,16050.0
2017-04-04 14:20:00,44.32,44.33,44.29,44.31,20454.0,32.2529,32.2601,32.231,32.2456,20454.0
2017-04-04 14:25:00,44.31,44.33,44.31,44.33,13189.5,32.2456,32.2601,32.2456,32.2601,13189.5
2017-04-04 14:30:00,44.33,44.33,44.31,44.31,14250.0,32.2601,32.2601,32.2456,32.2456,14250.0
2017-04-04 14:35:00,44.31,44.33,44.26,44.27,14791.5,32.2456,32.2601,32.2092,32.2165,14791.5
2017-04-04 14:40:00,44.28,44.29,44.26,44.26,20296.5,32.2237,32.231,32.2092,32.2092,20296.5
2017-04-04 14:45:00,44.26,44.29,44.23,44.28,17931.0,32.2092,32.231,32.1874,32.2237,17931.0
2017-04-04 14:50:00,44.27,44.32,44.26,44.3,14650.5,32.2165,32.2529,32.2092,32.2383,14650.5
2017-04-04 14:55:00,44.3,44.3,44.25,44.25,14649.0,32.2383,32.2383,32.2019,32.2019,14649.0
2017-04-04 15:00:00,44.25,44.27,44.24,44.27,45505.5,32.2019,32.2165,32.1946,32.2165,45505.5
2017-04-04 15:05:00,44.28,44.31,44.27,44.31,8413.5,32.2237,32.2456,32.2165,32.2456,8413.5
2017-04-04 15:10:00,44.31,44.33,44.31,44.33,11761.5,32.2456,32.2601,32.2456,32.2601,11761.5
2017-04-04 15:15:00,44.33,44.33,44.27,44.3,18391.5,32.2601,32.2601,32.2165,32.2383,18391.5
2017-04-04 15:20:00,44.29,44.35,44.29,44.35,46450.5,32.231,32.2747,32.231,32.2747,46450.5
2017-04-04 15:25:00,44.35,44.35,44.31,44.31,24456.0,32.2747,32.2747,32.2456,32.2456,24456.0
2017-04-04 15:30:00,44.31,44.4,44.31,44.38,22606.5,32.2456,32.3111,32.2456,32.2965,22606.5
2017-04-04 15:35:00,44.38,44.39,44.37,44.37,36474.0,32.2965,32.3038,32.2892,32.2892,36474.0
2017-04-04 15:40:00,44.37,44.39,44.35,44.39,32206.5,32.2892,32.3038,32.2747,32.3038,32206.5
2017-04-04 15:45:00,44.38,44.4,44.37,44.39,45936.0,32.2965,32.3111,32.2892,32.3038,45936.0
2017-04-04 15:50:00,44.39,44.39,44.33,44.37,53217.0,32.3038,32.3038,32.2601,32.2892,53217.0
2017-04-04 15:55:00,44.37,44.42,44.36,44.41,94044.0,32.2892,32.3256,32.282,32.3183,94044.0
2017-04-05 09:30:00,44.63,44.89,44.62,44.83,42529.5,32.4784,32.6677,32.4712,32.624,42529.5
2017-04-05 09:35:00,44.83,44.87,44.76,44.85,48544.5,32.624,32.6531,32.5731,32.6385,48544.5
2017-04-05 09:40:00,44.85,45.04,44.85,45.0,40594.5,32.6385,32.7768,32.6385,32.7477,40594.5
2017-04-05 09:45:00,45.02,45.2,45.01,45.15,28914.0,32.7623,32.8933,32.755,32.8569,28914.0
2017-04-05 09:50:00,45.15,45.22,45.11,45.21,18610.5,32.8569,32.9078,32.8278,32.9005,18610.5
2017-04-05 09:55:00,45.19,45.31,45.19,45.31,34284.0,32.886,32.9733,32.886,32.9733,34284.0
2017-04-05 10:00:00,45.27,45.37,45.23,45.37,33147.0,32.9442,33.017,32.9151,33.017,33147.0
2017-04-05 10:05:00,45.39,45.41,45.34,45.41,29185.5,33.0315,33.0461,32.9951,33.0461,29185.5
2017-04-05 10:10:00,45.41,45.41,45.27,45.29,32502.0,33.0461,33.0461,32.9442,32.9587,32502.0
2017-04-05 10:15:00,45.29,45.35,45.25,45.26,22458.0,32.9587,33.0024,32.9296,32.9369,22458.0
2017-04-05 10:20:00,45.27,45.33,45.21,45.23,21237.0,32.9442,32.9879,32.9005,32.9151,21237.0
2017-04-05 10:25:00,45.22,45.26,45.13,45.13,23445.0,32.9078,32.9369,32.8423,32.8423,23445.0
2017-04-05 10:30:00,45.12,45.13,45.01,45.01,19299.0,32.835,32.8423,32.755,32.755,19299.0
2017-04-05 10:35:00,45.02,45.03,44.97,45.02,34818.0,32.7623,32.7695,32.7259,32.7623,34818.0
2017-04-05 10:40:00,45.03,45.09,45.02,45.05,34027.5,32.7695,32.8132,32.7623,32.7841,34027.5
2017-04-05 10:45:00,45.06,45.09,44.98,44.98,24066.0,32.7914,32.8132,32.7332,32.7332,24066.0
2017-04-05 10:50:00,44.98,44.99,44.91,44.99,18595.5,32.7332,32.7404,32.6822,32.7404,18595.5
2017-04-05 10:55:00,44.97,45.0,44.97,44.98,8550.0,32.7259,32.7477,32.7259,32.7332,8550.0
2017-04-05 11:00:00,44.98,45.01,44.93,44.93,16300.5,32.7332,32.755,32.6968,32.6968,16300.5
2017-04-05 11:05:00,44.93,44.93,44.8,44.81,17988.0,32.6968,32.6968,32.6022,32.6094,17988.0
2017-04-05 11:10:00,44.8,44.92,44.8,44.92,17847.0,32.6022,32.6895,32.6022,32.6895,17847.0
2017-04-05 11:15:00,44.93,44.93,44.87,44.89,88053.0,32.6968,32.6968,32.6531,32.6677,88053.0
2017-04-05 11:20:00,44.9,44.9,44.77,44.77,24031.5,32.6749,32.6749,32.5803,32.5803,24031.5
2017-04-05 11:25:00,44.77,44.78,44.73,44.73,13599.0,32.5803,32.5876,32.5512,32.5512,13599.0
2017-04-05 11:30:00,44.74,44.89,44.72,44.84,18201.0,32.5585,32.6677,32.5439,32.6313,18201.0
2017-04-05 11:35:00,44.84,44.89,44.84,44.88,21516.0,32.6313,32.6677,32.6313,32.6604,21516.0
2017-04-05 11:40:00,44.89,44.9,44.86,44.89,30270.0,32.6677,32.6749,32.6458,32.6677,30270.0
2017-04-05 11:45:00,44.89,44.93,44.85,44.87,31917.0,32.6677,32.6968,32.6385,32.6531,31917.0
2017-04-05 11:50:00,44.87,44.89,44.86,44.87,20136.0,32.6531,32.6677,32.6458,32.6531,20136.0
2017-04-05 11:55:00,44.87,44.88,44.79,44.79,11206.5,32.6531,32.6604,32.5949,32.5949,11206.5
2017-04-05 12:00:00,44.79,44.81,44.77,44.81,10570.5,32.5949,32.6094,32.5803,32.6094,10570.5
2017-04-05 12:05:00,44.82,44.85,44.81,44.81,14379.0,32.6167,32.6385,32.6094,32.6094,14379.0
2017-04-05 12:10:00,44.81,44.83,44.8,44.81,9429.0,32.6094,32.624,32.6022,32.6094,9429.0
2017-04-05 12:15:00,44.81,44.83,44.81,44.83,8580.0,32.6094,32.624,32.6094,32.624,8580.0
2017-04-05 12:20:00,44.83,44.88,44.83,44.85,19971.0,32.624,32.6604,32.624,32.6385,19971.0
2017-04-05 12:25:00,44.85,44.87,44.83,44.84,11217.0,32.6385,32.6531,32.624,32.6313,11217.0
2017-04-05 12:30:00,44.84,44.85,44.83,44.85,19672.5,32.6313,32.6385,32.624,32.6385,19672.5
2017-04-05 12:35:00,44.85,44.87,44.83,44.83,15178.5,32.6385,32.6531,32.624,32.624,15178.5
2017-04-05 12:40:00,44.83,44.87,44.83,44.85,31221.0,32.624,32.6531,32.624,32.6385,31221.0
2017-04-05 12:45:00,44.85,44.89,44.85,44.88,30049.5,32.6385,32.6677,32.6385,32.6604,30049.5
2017-04-05 12:50:00,44.87,44.89,44.87,44.88,35452.5,32.6531,32.6677,32.6531,32.6604,35452.5
2017-04-05 12:55:00,44.88,44.89,44.86,44.88,16011.0,32.6604,32.6677,32.6458,32.6604,16011.0
2017-04-05 13:00:00,44.88,44.93,44.87,44.91,18919.5,32.6604,32.6968,32.6531,32.6822,18919.5
2017-04-05 13:05:00,44.92,45.01,44.91,45.01,28344.0,32.6895,32.755,32.6822,32.755,28344.0
2017-04-05 13:10:00,45.0,45.05,45.0,45.03,13630.5,32.7477,32.7841,32.7477,32.7695,13630.5
2017-04-05 13:15:00,45.03,45.15,45.03,45.04,111418.5,32.7695,32.8569,32.7695,32.7768,111418.5
2017-04-05 13:20:00,45.05,45.07,44.99,45.07,75636.0,32.7841,32.7986,32.7404,32.7986,75636.0
2017-04-05 13:25:00,45.07,45.11,45.05,45.11,29062.5,32.7986,32.8278,32.7841,32.8278,29062.5
2017-04-05 13:30:00,45.12,45.24,45.11,45.24,107184.0,32.835,32.9224,32.8278,32.9224,107184.0
2017-04-05 13:35:00,45.24,45.25,45.21,45.24,32152.5,32.9224,32.9296,32.9005,32.9224,32152.5
2017-04-05 13:40:00,45.24,45.25,45.09,45.15,123751.5,32.9224,32.9296,32.8132,32.8569,123751.5
2017-04-05 13:45:00,45.15,45.28,45.15,45.25,36988.5,32.8569,32.9515,32.8569,32.9296,36988.5
2017-04-05 13:50:00,45.25,45.28,45.23,45.25,15283.5,32.9296,32.9515,32.9151,32.9296,15283.5
2017-04-05 13:55:00,45.24,45.26,45.22,45.24,11464.5,32.9224,32.9369,32.9078,32.9224,11464.5
2017-04-05 14:00:00,45.23,45.23,45.11,45.15,37482.0,32.9151,32.9151,32.8278,32.8569,37482.0
2017-04-05 14:05:00,45.17,45.24,45.17,45.22,21819.0,32.8714,32.9224,32.8714,32.9078,21819.0
2017-04-05 14:10:00,45.2,45.27,45.19,45.2,11008.5,32.8933,32.9442,32.886,32.8933,11008.5
2017-04-05 14:15:00,45.21,45.27,45.17,45.25,22837.5,32.9005,32.9442,32.8714,32.9296,22837.5
2017-04-05 14:20:00,45.23,45.26,45.18,45.18,9552.0,32.9151,32.9369,32.8787,32.8787,9552.0
2017-04-05 14:25:00,45.17,45.24,45.17,45.23,9532.5,32.8714,32.9224,32.8714,32.9151,9532.5
2017-04-05 14:30:00,45.23,45.23,45.16,45.16,10950.0,32.9151,32.9151,32.8641,32.8641,10950.0
2017-04-05 14:35:00,45.15,45.18,45.07,45.07,16279.5,32.8569,32.8787,32.7986,32.7986,16279.5
2017-04-05 14:40:00,45.07,45.12,45.05,45.11,16317.0,32.7986,32.835,32.7841,32.8278,16317.0
2017-04-05 14:45:00,45.11,45.11,45.04,45.05,17752.5,32.8278,32.8278,32.7768,32.7841,17752.5
2017-04-05 14:50:00,45.07,45.07,44.96,44.97,39337.5,32.7986,32.7986,32.7186,32.7259,39337.5
2017-04-05 14:55:00,44.99,45.0,44.95,44.95,16480.5,32.7404,32.7477,32.7113,32.7113,16480.5
2017-04-05 15:00:00,44.94,45.03,44.93,45.0,41916.0,32.704,32.7695,32.6968,32.7477,41916.0
2017-04-05 15:05:00,44.99,45.01,44.96,44.97,22621.5,32.7404,32.755,32.7186,32.7259,22621.5
2017-04-05 15:10:00,44.95,44.95,44.84,44.84,27492.0,32.7113,32.7113,32.6313,32.6313,27492.0
2017-04-05 15:15:00,44.84,44.85,44.79,44.81,24151.5,32.6313,32.6385,32.5949,32.6094,24151.5
2017-04-05 15:20:00,44.81,44.81,44.66,44.69,34218.0,32.6094,32.6094,32.5003,32.5221,34218.0
2017-04-05 15:25:00,44.69,44.71,44.6,44.69,39231.0,32.5221,32.5367,32.4566,32.5221,39231.0
2017-04-05 15:30:00,44.69,44.69,44.45,44.47,109468.5,32.5221,32.5221,32.3475,32.362,109468.5
2017-04-05 15:35:00,44.47,44.58,44.46,44.57,43530.0,32.362,32.4421,32.3547,32.4348,43530.0
2017-04-05 15:40:00,44.57,44.59,44.53,44.54,56202.0,32.4348,32.4493,32.4057,32.413,56202.0
2017-04-05 15:45:00,44.53,44.58,44.47,44.48,70518.0,32.4057,32.4421,32.362,32.3693,70518.0
2017-04-05 15:50:00,44.47,44.62,44.45,44.6,94314.0,32.362,32.4712,32.3475,32.4566,94314.0
2017-04-05 15:55:00,44.6,44.6,44.49,44.5,212239.5,32.4566,32.4566,32.3766,32.3838,212239.5
2017-04-06 09:30:00,44.61,44.64,44.53,44.59,54255.0,32.4639,32.4857,32.4057,32.4493,54255.0
2017-04-06 09:35:00,44.61,44.81,44.59,44.81,25080.0,32.4639,32.6094,32.4493,32.6094,25080.0
2017-04-06 09:40:00,44.78,44.81,44.68,44.72,76584.0,32.5876,32.6094,32.5148,32.5439,76584.0
2017-04-06 09:45:00,44.67,44.73,44.51,44.61,18120.0,32.5076,32.5512,32.3911,32.4639,18120.0
2017-04-06 09:50:00,44.59,44.73,44.55,44.73,6462.0,32.4493,32.5512,32.4202,32.5512,6462.0
2017-04-06 09:55:00,44.73,44.79,44.7,44.79,7632.0,32.5512,32.5949,32.5294,32.5949,7632.0
2017-04-06 10:00:00,44.77,44.82,44.72,44.76,49075.5,32.5803,32.6167,32.5439,32.5731,49075.5
2017-04-06 10:05:00,44.77,44.8,44.73,44.75,8247.0,32.5803,32.6022,32.5512,32.5658,8247.0
2017-04-06 10:10:00,44.75,44.75,44.61,44.63,24172.5,32.5658,32.5658,32.4639,32.4784,24172.5
2017-04-06 10:15:00,44.65,44.67,44.57,44.6,12594.0,32.493,32.5076,32.4348,32.4566,12594.0
2017-04-06 10:20:00,44.6,44.63,44.56,44.56,6165.0,32.4566,32.4784,32.4275,32.4275,6165.0
2017-04-06 10:25:00,44.56,44.58,44.47,44.56,36267.0,32.4275,32.4421,32.362,32.4275,36267.0
2017-04-06 10:30:00,44.57,44.62,44.57,44.61,6900.0,32.4348,32.4712,32.4348,32.4639,6900.0
2017-04-06 10:35:00,44.63,44.66,44.61,44.63,7611.0,32.4784,32.5003,32.4639,32.4784,7611.0
2017-04-06 10:40:00,44.61,44.61,44.47,44.55,17530.5,32.4639,32.4639,32.362,32.4202,17530.5
2017-04-06 10:45:00,44.54,44.59,44.53,44.56,10536.0,32.413,32.4493,32.4057,32.4275,10536.0
2017-04-06 10:50:00,44.57,44.6,44.54,44.56,7591.5,32.4348,32.4566,32.413,32.4275,7591.5
2017-04-06 10:55:00,44.59,44.6,44.53,44.53,11100.0,32.4493,32.4566,32.4057,32.4057,11100.0
2017-04-06 11:00:00,44.55,44.61,44.54,44.6,4650.0,32.4202,32.4639,32.413,32.4566,4650.0
2017-04-06 11:05:00,44.59,44.63,44.57,44.61,6300.0,32.4493,32.4784,32.4348,32.4639,6300.0
2017-04-06 11:10:00,44.61,44.65,44.61,44.64,8103.0,32.4639,32.493,32.4639,32.4857,8103.0
2017-04-06 11:15:00,44.65,44.67,44.63,44.65,6591.0,32.493,32.5076,32.4784,32.493,6591.0
2017-04-06 11:20:00,44.66,44.75,44.66,44.74,7200.0,32.5003,32.5658,32.5003,32.5585,7200.0
2017-04-06 11:25:00,44.73,44.82,44.73,44.8,10836.0,32.5512,32.6167,32.5512,32.6022,10836.0
2017-04-06 11:30:00,44.81,44.81,44.76,44.76,5587.5,32.6094,32.6094,32.5731,32.5731,5587.5
2017-04-06 11:35:00,44.77,44.8,44.76,44.77,8086.5,32.5803,32.6022,32.5731,32.5803,8086.5
2017-04-06 11:40:00,44.77,44.81,44.77,44.79,6975.0,32.5803,32.6094,32.5803,32.5949,6975.0
2017-04-06 11:45:00,44.78,44.82,44.77,44.82,7791.0,32.5876,32.6167,32.5803,32.6167,7791.0
2017-04-06 11:50:00,44.82,44.83,44.79,44.8,8206.5,32.6167,32.624,32.5949,32.6022,8206.5
2017-04-06 11:55:00,44.8,44.86,44.78,44.85,13818.0,32.6022,32.6458,32.5876,32.6385,13818.0
2017-04-06 12:00:00,44.85,44.87,44.83,44.83,4350.0,32.6385,32.6531,32.624,32.624,4350.0
2017-04-06 12:05:00,44.83,44.85,44.77,44.78,7291.5,32.624,32.6385,32.5803,32.5876,7291.5
2017-04-06 12:10:00,44.76,44.79,44.75,44.77,6960.0,32.5731,32.5949,32.5658,32.5803,6960.0
2017-04-06 12:15:00,44.77,44.77,44.75,44.77,9601.5,32.5803,32.5803,32.5658,32.5803,9601.5
2017-04-06 12:20:00,44.77,44.81,44.77,44.78,3300.0,32.5803,32.6094,32.5803,32.5876,3300.0
2017-04-06 12:25:00,44.78,44.79,44.76,44.76,6202.5,32.5876,32.5949,32.5731,32.5731,6202.5
2017-04-06 12:30:00,44.77,44.79,44.74,44.75,6583.5,32.5803,32.5949,32.5585,32.5658,6583.5
2017-04-06 12:35:00,44.75,44.75,44.67,44.69,10813.5,32.5658,32.5658,32.5076,32.5221,10813.5
2017-04-06 12:40:00,44.69,44.69,44.63,44.65,8085.0,32.5221,32.5221,32.4784,32.493,8085.0
2017-04-06 12:45:00,44.64,44.7,44.61,44.7,8160.0,32.4857,32.5294,32.4639,32.5294,8160.0
2017-04-06 12:50:00,44.7,44.72,44.7,44.7,5925.0,32.5294,32.5439,32.5294,32.5294,5925.0
2017-04-06 12:55:00,44.72,44.74,44.71,44.73,12685.5,32.5439,32.5585,32.5367,32.5512,12685.5
2017-04-06 13:00:00,44.73,44.75,44.72,44.75,10977.0,32.5512,32.5658,32.5439,32.5658,10977.0
2017-04-06 13:05:00,44.74,44.75,44.71,44.75,19801.5,32.5585,32.5658,32.5367,32.5658,19801.5
2017-04-06 13:10:00,44.75,44.8,44.73,44.8,60883.5,32.5658,32.6022,32.5512,32.6022,60883.5
2017-04-06 13:15:00,44.81,44.87,44.81,44.86,14173.5,32.6094,32.6531,32.6094,32.6458,14173.5
2017-04-06 13:20:00,44.86,44.88,44.85,44.88,14272.5,32.6458,32.6604,32.6385,32.6604,14272.5
2017-04-06 13:25:00,44.88,44.92,44.88,44.89,21612.0,32.6604,32.6895,32.6604,32.6677,21612.0
2017-04-06 13:30:00,44.89,44.92,44.88,44.89,6196.5,32.6677,32.6895,32.6604,32.6677,6196.5
2017-04-06 13:35:00,44.89,44.9,44.87,44.87,6195.0,32.6677,32.6749,32.6531,32.6531,6195.0
2017-04-06 13:40:00,44.87,44.87,44.85,44.86,9687.0,32.6531,32.6531,32.6385,32.6458,9687.0
2017-04-06 13:45:00,44.85,44.86,44.83,44.85,3055.5,32.6385,32.6458,32.624,32.6385,3055.5
2017-04-06 13:50:00,44.84,44.89,44.84,44.89,3490.5,32.6313,32.6677,32.6313,32.6677,3490.5
2017-04-06 13:55:00,44.88,44.88,44.85,44.85,4510.5,32.6604,32.6604,32.6385,32.6385,4510.5
2017-04-06 14:00:00,44.86,44.86,44.81,44.83,6990.0,32.6458,32.6458,32.6094,32.624,6990.0
2017-04-06 14:05:00,44.83,44.83,44.79,44.81,7941.0,32.624,32.624,32.5949,32.6094,7941.0
2017-04-06 14:10:00,44.8,44.84,44.77,44.83,15843.0,32.6022,32.6313,32.5803,32.624,15843.0
2017-04-06 14:15:00,44.84,44.89,44.83,44.88,7468.5,32.6313,32.6677,32.624,32.6604,7468.5
2017-04-06 14:20:00,44.87,44.9,44.86,44.87,20316.0,32.6531,32.6749,32.6458,32.6531,20316.0
2017-04-06 14:25:00,44.87,44.87,44.76,44.79,20727.0,32.6531,32.6531,32.5731,32.5949,20727.0
2017-04-06 14:30:00,44.78,44.78,44.77,44.77,4651.5,32.5876,32.5876,32.5803,32.5803,4651.5
2017-04-06 14:35:00,44.78,44.83,44.77,44.81,16954.5,32.5876,32.624,32.5803,32.6094,16954.5
2017-04-06 14:40:00,44.81,44.83,44.77,44.82,11451.0,32.6094,32.624,32.5803,32.6167,11451.0
2017-04-06 14:45:00,44.83,44.85,44.67,44.7,15382.5,32.624,32.6385,32.5076,32.5294,15382.5
2017-04-06 14:50:00,44.71,44.77,44.67,44.7,25482.0,32.5367,32.5803,32.5076,32.5294,25482.0
2017-04-06 14:55:00,44.69,44.71,44.63,44.65,38128.5,32.5221,32.5367,32.4784,32.493,38128.5
2017-04-06 15:00:00,44.65,44.67,44.64,44.65,22057.5,32.493,32.5076,32.4857,32.493,22057.5
2017-04-06 15:05:00,44.64,44.67,44.62,44.67,20874.0,32.4857,32.5076,32.4712,32.5076,20874.0
2017-04-06 15:10:00,44.66,44.7,44.66,44.69,28500.0,32.5003,32.5294,32.5003,32.5221,28500.0
2017-04-06 15:15:00,44.69,44.75,44.66,44.75,13851.0,32.5221,32.5658,32.5003,32.5658,13851.0
2017-04-06 15:20:00,44.74,44.75,44.67,44.68,20371.5,32.5585,32.5658,32.5076,32.5148,20371.5
2017-04-06 15:25:00,44.67,44.73,44.67,44.71,16398.0,32.5076,32.5512,32.5076,32.5367,16398.0
2017-04-06 15:30:00,44.71,44.73,44.68,44.71,35590.5,32.5367,32.5512,32.5148,32.5367,35590.5
2017-04-06 15:35:00,44.71,44.79,44.71,44.77,20257.5,32.5367,32.5949,32.5367,32.5803,20257.5
2017-04-06 15:40:00,44.77,44.79,44.74,44.77,29416.5,32.5803,32.5949,32.5585,32.5803,29416.5
2017-04-06 15:45:00,44.76,44.77,44.73,44.75,40438.5,32.5731,32.5803,32.5512,32.5658,40438.5
2017-04-06 15:50:00,44.74,44.77,44.73,44.74,40534.5,32.5585,32.5803,32.5512,32.5585,40534.5
2017-04-06 15:55:00,44.74,44.78,44.72,44.78,111840.0,32.5585,32.5876,32.5439,32.5876,111840.0
2017-04-07 09:30:00,44.72,44.85,44.55,44.85,24549.0,32.5439,32.6385,32.4202,32.6385,24549.0
2017-04-07 09:35:00,44.76,44.95,44.7,44.91,15082.5,32.5731,32.7113,32.5294,32.6822,15082.5
2017-04-07 09:40:00,44.92,44.95,44.87,44.93,58294.5,32.6895,32.7113,32.6531,32.6968,58294.5
2017-04-07 09:45:00,44.92,44.93,44.89,44.89,14724.0,32.6895,32.6968,32.6677,32.6677,14724.0
2017-04-07 09:50:00,44.89,44.97,44.81,44.81,53496.0,32.6677,32.7259,32.6094,32.6094,53496.0
2017-04-07 09:55:00,44.83,44.87,44.79,44.85,37942.5,32.624,32.6531,32.5949,32.6385,37942.5
2017-04-07 10:00:00,44.82,44.9,44.81,44.9,15052.5,32.6167,32.6749,32.6094,32.6749,15052.5
2017-04-07 10:05:00,44.91,44.96,44.89,44.91,19149.0,32.6822,32.7186,32.6677,32.6822,19149.0
2017-04-07 10:10:00,44.91,45.02,44.91,44.98,11500.5,32.6822,32.7623,32.6822,32.7332,11500.5
2017-04-07 10:15:00,44.99,45.01,44.97,44.99,9900.0,32.7404,32.755,32.7259,32.7404,9900.0
2017-04-07 10:20:00,44.99,45.03,44.99,45.02,6294.0,32.7404,32.7695,32.7404,32.7623,6294.0
2017-04-07 10:25:00,45.02,45.05,45.01,45.05,13986.0,32.7623,32.7841,32.755,32.7841,13986.0
2017-04-07 10:30:00,45.03,45.08,44.98,45.07,13503.0,32.7695,32.8059,32.7332,32.7986,13503.0
2017-04-07 10:35:00,45.09,45.18,45.07,45.17,17854.5,32.8132,32.8787,32.7986,32.8714,17854.5
2017-04-07 10:40:00,45.16,45.17,45.09,45.09,17814.0,32.8641,32.8714,32.8132,32.8132,17814.0
2017-04-07 10:45:00,45.07,45.07,44.95,44.97,11400.0,32.7986,32.7986,32.7113,32.7259,11400.0
2017-04-07 10:50:00,44.97,44.97,44.93,44.94,11700.0,32.7259,32.7259,32.6968,32.704,11700.0
2017-04-07 10:55:00,44.93,44.95,44.9,44.95,14419.5,32.6968,32.7113,32.6749,32.7113,14419.5
2017-04-07 11:00:00,44.94,44.99,44.91,44.93,19510.5,32.704,32.7404,32.6822,32.6968,19510.5
2017-04-07 11:05:00,44.93,44.93,44.83,44.83,19995.0,32.6968,32.6968,32.624,32.624,19995.0
2017-04-07 11:10:00,44.81,44.86,44.79,44.83,13617.0,32.6094,32.6458,32.5949,32.624,13617.0
2017-04-07 11:15:00,44.85,44.89,44.81,44.87,11043.0,32.6385,32.6677,32.6094,32.6531,11043.0
2017-04-07 11:20:00,44.87,44.94,44.86,44.93,10650.0,32.6531,32.704,32.6458,32.6968,10650.0
2017-04-07 11:25:00,44.93,44.97,44.93,44.94,10918.5,32.6968,32.7259,32.6968,32.704,10918.5
2017-04-07 11:30:00,44.94,44.95,44.89,44.93,12873.0,32.704,32.7113,32.6677,32.6968,12873.0
2017-04-07 11:35:00,44.95,44.95,44.86,44.86,6918.0,32.7113,32.7113,32.6458,32.6458,6918.0
2017-04-07 11:40:00,44.87,44.88,44.81,44.83,17250.0,32.6531,32.6604,32.6094,32.624,17250.0
2017-04-07 11:45:00,44.83,44.89,44.83,44.89,9592.5,32.624,32.6677,32.624,32.6677,9592.5
2017-04-07 11:50:00,44.9,44.92,44.87,44.91,13933.5,32.6749,32.6895,32.6531,32.6822,13933.5
2017-04-07 11:55:00,44.92,44.96,44.91,44.93,22455.0,32.6895,32.7186,32.6822,32.6968,22455.0
2017-04-07 12:00:00,44.93,45.0,44.93,44.97,11914.5,32.6968,32.7477,32.6968,32.7259,11914.5
2017-04-07 12:05:00,44.97,44.99,44.97,44.99,6000.0,32.7259,32.7404,32.7259,32.7404,6000.0
2017-04-07 12:10:00,44.99,45.04,44.99,45.04,13524.0,32.7404,32.7768,32.7404,32.7768,13524.0
2017-04-07 12:15:00,45.04,45.05,45.01,45.03,8682.0,32.7768,32.7841,32.755,32.7695,8682.0
2017-04-07 12:20:00,45.02,45.03,45.01,45.03,7936.5,32.7623,32.7695,32.755,32.7695,7936.5
2017-04-07 12:25:00,45.02,45.07,45.02,45.04,16650.0,32.7623,32.7986,32.7623,32.7768,16650.0
2017-04-07 12:30:00,45.05,45.08,45.05,45.05,10327.5,32.7841,32.8059,32.7841,32.7841,10327.5
2017-04-07 12:35:00,45.05,45.05,45.01,45.03,10800.0,32.7841,32.7841,32.755,32.7695,10800.0
2017-04-07 12:40:00,45.02,45.04,45.01,45.01,11850.0,32.7623,32.7768,32.755,32.755,11850.0
2017-04-07 12:45:00,45.01,45.05,44.99,45.04,14320.5,32.755,32.7841,32.7404,32.7768,14320.5
2017-04-07 12:50:00,45.04,45.07,45.03,45.07,8250.0,32.7768,32.7986,32.7695,32.7986,8250.0
2017-04-07 12:55:00,45.07,45.08,45.05,45.08,10237.5,32.7986,32.8059,32.7841,32.8059,10237.5
2017-04-07 13:00:00,45.07,45.08,45.01,45.03,16245.0,32.7986,32.8059,32.755,32.7695,16245.0
2017-04-07 13:05:00,45.03,45.06,45.01,45.04,9750.0,32.7695,32.7914,32.755,32.7768,9750.0
2017-04-07 13:10:00,45.04,45.07,45.03,45.05,14529.0,32.7768,32.7986,32.7695,32.7841,14529.0
2017-04-07 13:15:00,45.06,45.08,45.04,45.04,7365.0,32.7914,32.8059,32.7768,32.7768,7365.0
2017-04-07 13:20:00,45.04,45.07,45.03,45.07,9444.0,32.7768,32.7986,32.7695,32.7986,9444.0
2017-04-07 13:25:00,45.07,45.12,45.03,45.11,21456.0,32.7986,32.835,32.7695,32.8278,21456.0
2017-04-07 13:30:00,45.12,45.19,45.11,45.13,24808.5,32.835,32.886,32.8278,32.8423,24808.5
2017-04-07 13:35:00,45.13,45.13,45.07,45.08,10564.5,32.8423,32.8423,32.7986,32.8059,10564.5
2017-04-07 13:40:00,45.08,45.09,45.05,45.09,14872.5,32.8059,32.8132,32.7841,32.8132,14872.5
2017-04-07 13:45:00,45.09,45.13,45.07,45.09,11550.0,32.8132,32.8423,32.7986,32.8132,11550.0
2017-04-07 13:50:00,45.09,45.13,45.08,45.1,13563.0,32.8132,32.8423,32.8059,32.8205,13563.0
2017-04-07 13:55:00,45.1,45.13,45.06,45.09,15748.5,32.8205,32.8423,32.7914,32.8132,15748.5
2017-04-07 14:00:00,45.1,45.13,45.09,45.1,13812.0,32.8205,32.8423,32.8132,32.8205,13812.0
2017-04-07 14:05:00,45.1,45.11,45.08,45.08,15007.5,32.8205,32.8278,32.8059,32.8059,15007.5
2017-04-07 14:10:00,45.08,45.11,45.08,45.1,22150.5,32.8059,32.8278,32.8059,32.8205,22150.5
2017-04-07 14:15:00,45.09,45.1,45.07,45.08,15432.0,32.8132,32.8205,32.7986,32.8059,15432.0
2017-04-07 14:20:00,45.07,45.1,45.07,45.09,9300.0,32.7986,32.8205,32.7986,32.8132,9300.0
2017-04-07 14:25:00,45.09,45.09,45.03,45.03,10044.0,32.8132,32.8132,32.7695,32.7695,10044.0
2017-04-07 14:30:00,45.03,45.03,45.0,45.02,18033.0,32.7695,32.7695,32.7477,32.7623,18033.0
2017-04-07 14:35:00,45.01,45.01,44.97,44.97,9915.0,32.755,32.755,32.7259,32.7259,9915.0
2017-04-07 14:40:00,44.97,44.99,44.91,44.95,51435.0,32.7259,32.7404,32.6822,32.7113,51435.0
2017-04-07 14:45:00,44.95,44.98,44.95,44.95,15673.5,32.7113,32.7332,32.7113,32.7113,15673.5
2017-04-07 14:50:00,44.95,44.95,44.89,44.93,24912.0,32.7113,32.7113,32.6677,32.6968,24912.0
2017-04-07 14:55:00,44.94,44.97,44.87,44.87,65635.5,32.704,32.7259,32.6531,32.6531,65635.5
2017-04-07 15:00:00,44.88,44.94,44.88,44.92,23073.0,32.6604,32.704,32.6604,32.6895,23073.0
2017-04-07 15:05:00,44.91,44.93,44.88,44.89,14175.0,32.6822,32.6968,32.6604,32.6677,14175.0
2017-04-07 15:10:00,44.89,44.95,44.89,44.9,12448.5,32.6677,32.7113,32.6677,32.6749,12448.5
2017-04-07 15:15:00,44.91,44.92,44.89,44.92,10129.5,32.6822,32.6895,32.6677,32.6895,10129.5
2017-04-07 15:20:00,44.92,44.95,44.91,44.94,14670.0,32.6895,32.7113,32.6822,32.704,14670.0
2017-04-07 15:25:00,44.94,44.94,44.83,44.84,28935.0,32.704,32.704,32.624,32.6313,28935.0
2017-04-07 15:30:00,44.84,44.85,44.77,44.79,53289.0,32.6313,32.6385,32.5803,32.5949,53289.0
2017-04-07 15:35:00,44.8,44.83,44.79,44.83,33388.5,32.6022,32.624,32.5949,32.624,33388.5
2017-04-07 15:40:00,44.83,44.83,44.77,44.77,33861.0,32.624,32.624,32.5803,32.5803,33861.0
2017-04-07 15:45:00,44.78,44.82,44.77,44.81,48504.0,32.5876,32.6167,32.5803,32.6094,48504.0
2017-04-07 15:50:00,44.8,44.82,44.77,44.78,70587.0,32.6022,32.6167,32.5803,32.5876,70587.0
2017-04-07 15:55:00,44.79,44.83,44.77,44.77,133180.5,32.5949,32.624,32.5803,32.5803,133180.5
2017-04-10 09:30:00,44.65,44.99,44.39,44.81,51738.0,32.493,32.7404,32.3038,32.6094,51738.0
2017-04-10 09:35:00,44.86,44.95,44.85,44.91,7077.0,32.6458,32.7113,32.6385,32.6822,7077.0
2017-04-10 09:40:00,44.95,45.08,44.95,45.0,6451.5,32.7113,32.8059,32.7113,32.7477,6451.5
2017-04-10 09:45:00,45.04,45.14,45.04,45.13,4800.0,32.7768,32.8496,32.7768,32.8423,4800.0
2017-04-10 09:50:00,45.15,45.15,45.08,45.1,10072.5,32.8569,32.8569,32.8059,32.8205,10072.5
2017-04-10 09:55:00,45.09,45.15,45.04,45.13,9387.0,32.8132,32.8569,32.7768,32.8423,9387.0
2017-04-10 10:00:00,45.17,45.17,45.11,45.14,5158.5,32.8714,32.8714,32.8278,32.8496,5158.5
2017-04-10 10:05:00,45.17,45.21,45.12,45.14,22174.5,32.8714,32.9005,32.835,32.8496,22174.5
2017-04-10 10:10:00,45.14,45.15,45.1,45.15,8521.5,32.8496,32.8569,32.8205,32.8569,8521.5
2017-04-10 10:15:00,45.14,45.19,45.09,45.17,26863.5,32.8496,32.886,32.8132,32.8714,26863.5
2017-04-10 10:20:00,45.19,45.22,45.15,45.2,41664.0,32.886,32.9078,32.8569,32.8933,41664.0
2017-04-10 10:25:00,45.21,45.25,45.18,45.25,13809.0,32.9005,32.9296,32.8787,32.9296,13809.0
2017-04-10 10:30:00,45.24,45.35,45.24,45.32,22879.5,32.9224,33.0024,32.9224,32.9806,22879.5
2017-04-10 10:35:00,45.33,45.33,45.22,45.22,11764.5,32.9879,32.9879,32.9078,32.9078,11764.5
2017-04-10 10:40:00,45.19,45.27,45.18,45.27,13428.0,32.886,32.9442,32.8787,32.9442,13428.0
2017-04-10 10:45:00,45.25,45.31,45.25,45.26,13929.0,32.9296,32.9733,32.9296,32.9369,13929.0
2017-04-10 10:50:00,45.26,45.29,45.25,45.27,11794.5,32.9369,32.9587,32.9296,32.9442,11794.5
2017-04-10 10:55:00,45.26,45.29,45.21,45.22,29937.0,32.9369,32.9587,32.9005,32.9078,29937.0
2017-04-10 11:00:00,45.23,45.23,45.19,45.21,7207.5,32.9151,32.9151,32.886,32.9005,7207.5
2017-04-10 11:05:00,45.21,45.21,45.16,45.19,11796.0,32.9005,32.9005,32.8641,32.886,11796.0
2017-04-10 11:10:00,45.19,45.24,45.19,45.24,9193.5,32.886,32.9224,32.886,32.9224,9193.5
2017-04-10 11:15:00,45.23,45.25,45.22,45.23,5491.5,32.9151,32.9296,32.9078,32.9151,5491.5
2017-04-10 11:20:00,45.23,45.24,45.2,45.21,5535.0,32.9151,32.9224,32.8933,32.9005,5535.0
2017-04-10 11:25:00,45.22,45.25,45.18,45.23,20142.0,32.9078,32.9296,32.8787,32.9151,20142.0
2017-04-10 11:30:00,45.23,45.23,45.03,45.03,30819.0,32.9151,32.9151,32.7695,32.7695,30819.0
2017-04-10 11:35:00,45.03,45.05,45.01,45.04,25240.5,32.7695,32.7841,32.755,32.7768,25240.5
2017-04-10 11:40:00,45.03,45.05,44.97,45.01,40453.5,32.7695,32.7841,32.7259,32.755,40453.5
2017-04-10 11:45:00,45.0,45.01,44.97,45.01,17767.5,32.7477,32.755,32.7259,32.755,17767.5
2017-04-10 11:50:00,45.0,45.06,45.0,45.05,5461.5,32.7477,32.7914,32.7477,32.7841,5461.5
2017-04-10 11:55:00,45.03,45.03,44.99,45.01,5550.0,32.7695,32.7695,32.7404,32.755,5550.0
2017-04-10 12:00:00,45.01,45.05,45.01,45.05,6283.5,32.755,32.7841,32.755,32.7841,6283.5
2017-04-10 12:05:00,45.05,45.05,44.98,44.99,6825.0,32.7841,32.7841,32.7332,32.7404,6825.0
2017-04-10 12:10:00,44.99,45.0,44.86,44.86,14859.0,32.7404,32.7477,32.6458,32.6458,14859.0
2017-04-10 12:15:00,44.87,44.89,44.87,44.87,8773.5,32.6531,32.6677,32.6531,32.6531,8773.5
2017-04-10 12:20:00,44.87,44.92,44.86,44.89,8737.5,32.6531,32.6895,32.6458,32.6677,8737.5
2017-04-10 12:25:00,44.88,44.92,44.87,44.92,1488.0,32.6604,32.6895,32.6531,32.6895,1488.0
2017-04-10 12:30:00,44.91,45.01,44.89,45.01,7881.0,32.6822,32.755,32.6677,32.755,7881.0
2017-04-10 12:35:00,45.0,45.04,44.99,45.02,19063.5,32.7477,32.7768,32.7404,32.7623,19063.5
2017-04-10 12:40:00,45.03,45.11,45.03,45.09,12481.5,32.7695,32.8278,32.7695,32.8132,12481.5
2017-04-10 12:45:00,45.09,45.15,45.08,45.14,21087.0,32.8132,32.8569,32.8059,32.8496,21087.0
2017-04-10 12:50:00,45.16,45.23,45.15,45.2,27720.0,32.8641,32.9151,32.8569,32.8933,27720.0
2017-04-10 12:55:00,45.19,45.21,45.18,45.2,8559.0,32.886,32.9005,32.8787,32.8933,8559.0
2017-04-10 13:00:00,45.19,45.21,45.15,45.16,8943.0,32.886,32.9005,32.8569,32.8641,8943.0
2017-04-10 13:05:00,45.16,45.23,45.16,45.19,7584.0,32.8641,32.9151,32.8641,32.886,7584.0
2017-04-10 13:10:00,45.19,45.22,45.16,45.21,7233.0,32.886,32.9078,32.8641,32.9005,7233.0
2017-04-10 13:15:00,45.22,45.23,45.17,45.21,9447.0,32.9078,32.9151,32.8714,32.9005,9447.0
2017-04-10 13:20:00,45.21,45.25,45.21,45.24,15523.5,32.9005,32.9296,32.9005,32.9224,15523.5
2017-04-10 13:25:00,45.23,45.23,45.19,45.21,6735.0,32.9151,32.9151,32.886,32.9005,6735.0
2017-04-10 13:30:00,45.21,45.27,45.21,45.25,19920.0,32.9005,32.9442,32.9005,32.9296,19920.0
2017-04-10 13:35:00,45.25,45.35,45.25,45.32,15337.5,32.9296,33.0024,32.9296,32.9806,15337.5
2017-04-10 13:40:00,45.33,45.34,45.31,45.31,10612.5,32.9879,32.9951,32.9733,32.9733,10612.5
2017-04-10 13:45:00,45.32,45.32,45.27,45.3,14122.5,32.9806,32.9806,32.9442,32.966,14122.5
2017-04-10 13:50:00,45.29,45.3,45.25,45.27,17991.0,32.9587,32.966,32.9296,32.9442,17991.0
2017-04-10 13:55:00,45.28,45.29,45.27,45.29,9802.5,32.9515,32.9587,32.9442,32.9587,9802.5
2017-04-10 14:00:00,45.28,45.29,45.16,45.16,12205.5,32.9515,32.9587,32.8641,32.8641,12205.5
2017-04-10 14:05:00,45.15,45.19,45.15,45.19,20493.0,32.8569,32.886,32.8569,32.886,20493.0
2017-04-10 14:10:00,45.18,45.25,45.18,45.21,21094.5,32.8787,32.9296,32.8787,32.9005,21094.5
2017-04-10 14:15:00,45.2,45.23,45.2,45.21,5400.0,32.8933,32.9151,32.8933,32.9005,5400.0
2017-04-10 14:20:00,45.2,45.21,45.17,45.19,7651.5,32.8933,32.9005,32.8714,32.886,7651.5
2017-04-10 14:25:00,45.2,45.2,45.11,45.13,13936.5,32.8933,32.8933,32.8278,32.8423,13936.5
2017-04-10 14:30:00,45.13,45.17,45.13,45.15,4666.5,32.8423,32.8714,32.8423,32.8569,4666.5
2017-04-10 14:35:00,45.14,45.15,45.12,45.15,7473.0,32.8496,32.8569,32.835,32.8569,7473.0
2017-04-10 14:40:00,45.15,45.21,45.13,45.21,13842.0,32.8569,32.9005,32.8423,32.9005,13842.0
2017-04-10 14:45:00,45.21,45.26,45.2,45.23,12960.0,32.9005,32.9369,32.8933,32.9151,12960.0
2017-04-10 14:50:00,45.23,45.25,45.21,45.25,7200.0,32.9151,32.9296,32.9005,32.9296,7200.0
2017-04-10 14:55:00,45.25,45.25,45.2,45.21,9048.0,32.9296,32.9296,32.8933,32.9005,9048.0
2017-04-10 15:00:00,45.21,45.23,45.19,45.21,8070.0,32.9005,32.9151,32.886,32.9005,8070.0
2017-04-10 15:05:00,45.22,45.28,45.22,45.22,18805.5,32.9078,32.9515,32.9078,32.9078,18805.5
2017-04-10 15:10:00,45.21,45.26,45.21,45.26,18270.0,32.9005,32.9369,32.9005,32.9369,18270.0
2017-04-10 15:15:00,45.25,45.3,45.23,45.24,38823.0,32.9296,32.966,32.9151,32.9224,38823.0
2017-04-10 15:20:00,45.24,45.24,45.1,45.14,27486.0,32.9224,32.9224,32.8205,32.8496,27486.0
2017-04-10 15:25:00,45.15,45.16,45.13,45.15,16924.5,32.8569,32.8641,32.8423,32.8569,16924.5
2017-04-10 15:30:00,45.15,45.16,45.11,45.13,18741.0,32.8569,32.8641,32.8278,32.8423,18741.0
2017-04-10 15:35:00,45.14,45.17,45.12,45.16,35343.0,32.8496,32.8714,32.835,32.8641,35343.0
2017-04-10 15:40:00,45.16,45.16,45.11,45.12,29764.5,32.8641,32.8641,32.8278,32.835,29764.5
2017-04-10 15:45:00,45.11,45.13,45.07,45.07,31888.5,32.8278,32.8423,32.7986,32.7986,31888.5
2017-04-10 15:50:00,45.03,45.13,45.01,45.1,63309.0,32.7695,32.8423,32.755,32.8205,63309.0
2017-04-10 15:55:00,45.1,45.11,45.05,45.11,153504.0,32.8205,32.8278,32.7841,32.8278,153504.0
2017-04-11 09:30:00,44.89,45.12,44.89,44.95,38935.5,32.6677,32.835,32.6677,32.7113,38935.5
2017-04-11 09:35:00,44.93,44.95,44.86,44.91,23997.0,32.6968,32.7113,32.6458,32.6822,23997.0
2017-04-11 09:40:00,44.88,44.93,44.81,44.89,12877.5,32.6604,32.6968,32.6094,32.6677,12877.5
2017-04-11 09:45:00,44.87,44.87,44.75,44.75,14400.0,32.6531,32.6531,32.5658,32.5658,14400.0
2017-04-11 09:50:00,44.73,44.78,44.65,44.7,10351.5,32.5512,32.5876,32.493,32.5294,10351.5
2017-04-11 09:55:00,44.71,44.76,44.65,44.75,13084.5,32.5367,32.5731,32.493,32.5658,13084.5
2017-04-11 10:00:00,44.76,44.85,44.71,44.85,16824.0,32.5731,32.6385,32.5367,32.6385,16824.0
2017-04-11 10:05:00,44.83,44.85,44.73,44.77,12700.5,32.624,32.6385,32.5512,32.5803,12700.5
2017-04-11 10:10:00,44.77,44.82,44.71,44.71,16921.5,32.5803,32.6167,32.5367,32.5367,16921.5
2017-04-11 10:15:00,44.71,44.71,44.63,44.71,12946.5,32.5367,32.5367,32.4784,32.5367,12946.5
2017-04-11 10:20:00,44.69,44.69,44.59,44.61,29470.5,32.5221,32.5221,32.4493,32.4639,29470.5
2017-04-11 10:25:00,44.59,44.73,44.57,44.7,12057.0,32.4493,32.5512,32.4348,32.5294,12057.0
2017-04-11 10:30:00,44.69,44.7,44.53,44.54,10380.0,32.5221,32.5294,32.4057,32.413,10380.0
2017-04-11 10:35:00,44.54,44.71,44.53,44.69,13468.5,32.413,32.5367,32.4057,32.5221,13468.5
2017-04-11 10:40:00,44.68,44.69,44.54,44.63,27099.0,32.5148,32.5221,32.413,32.4784,27099.0
2017-04-11 10:45:00,44.64,44.64,44.56,44.58,11700.0,32.4857,32.4857,32.4275,32.4421,11700.0
2017-04-11 10:50:00,44.56,44.56,44.45,44.51,25972.5,32.4275,32.4275,32.3475,32.3911,25972.5
2017-04-11 10:55:00,44.49,44.55,44.45,44.53,15952.5,32.3766,32.4202,32.3475,32.4057,15952.5
2017-04-11 11:00:00,44.53,44.57,44.45,44.55,24015.0,32.4057,32.4348,32.3475,32.4202,24015.0
2017-04-11 11:05:00,44.56,44.62,44.53,44.53,27088.5,32.4275,32.4712,32.4057,32.4057,27088.5
2017-04-11 11:10:00,44.54,44.56,44.47,44.47,13128.0,32.413,32.4275,32.362,32.362,13128.0
2017-04-11 11:15:00,44.47,44.56,44.43,44.56,21699.0,32.362,32.4275,32.3329,32.4275,21699.0
2017-04-11 11:20:00,44.55,44.58,44.49,44.55,10689.0,32.4202,32.4421,32.3766,32.4202,10689.0
2017-04-11 11:25:00,44.56,44.59,44.47,44.5,14380.5,32.4275,32.4493,32.362,32.3838,14380.5
2017-04-11 11:30:00,44.51,44.57,44.48,44.53,19252.5,32.3911,32.4348,32.3693,32.4057,19252.5
2017-04-11 11:35:00,44.53,44.62,44.53,44.61,14278.5,32.4057,32.4712,32.4057,32.4639,14278.5
2017-04-11 11:40:00,44.63,44.63,44.56,44.57,27129.0,32.4784,32.4784,32.4275,32.4348,27129.0
2017-04-11 11:45:00,44.56,44.62,44.52,44.6,18297.0,32.4275,32.4712,32.3984,32.4566,18297.0
2017-04-11 11:50:00,44.59,44.66,44.58,44.63,13959.0,32.4493,32.5003,32.4421,32.4784,13959.0
2017-04-11 11:55:00,44.63,44.68,44.63,44.65,21964.5,32.4784,32.5148,32.4784,32.493,21964.5
2017-04-11 12:00:00,44.67,44.67,44.57,44.59,19582.5,32.5076,32.5076,32.4348,32.4493,19582.5
2017-04-11 12:05:00,44.61,44.65,44.59,44.63,12150.0,32.4639,32.493,32.4493,32.4784,12150.0
2017-04-11 12:10:00,44.62,44.72,44.62,44.7,17136.0,32.4712,32.5439,32.4712,32.5294,17136.0
2017-04-11 12:15:00,44.71,44.78,44.7,44.78,31041.0,32.5367,32.5876,32.5294,32.5876,31041.0
2017-04-11 12:20:00,44.77,44.86,44.77,44.83,9000.0,32.5803,32.6458,32.5803,32.624,9000.0
2017-04-11 12:25:00,44.84,44.85,44.78,44.85,17313.0,32.6313,32.6385,32.5876,32.6385,17313.0
2017-04-11 12:30:00,44.87,44.89,44.83,44.85,9618.0,32.6531,32.6677,32.624,32.6385,9618.0
2017-04-11 12:35:00,44.87,44.89,44.83,44.84,17073.0,32.6531,32.6677,32.624,32.6313,17073.0
2017-04-11 12:40:00,44.83,44.83,44.73,44.76,14124.0,32.624,32.624,32.5512,32.5731,14124.0
2017-04-11 12:45:00,44.76,44.77,44.71,44.71,11134.5,32.5731,32.5803,32.5367,32.5367,11134.5
2017-04-11 12:50:00,44.71,44.79,44.71,44.79,15022.5,32.5367,32.5949,32.5367,32.5949,15022.5
2017-04-11 12:55:00,44.8,44.8,44.75,44.77,9321.0,32.6022,32.6022,32.5658,32.5803,9321.0
2017-04-11 13:00:00,44.78,44.85,44.78,44.85,15640.5,32.5876,32.6385,32.5876,32.6385,15640.5
2017-04-11 13:05:00,44.84,44.9,44.83,44.87,12657.0,32.6313,32.6749,32.624,32.6531,12657.0
2017-04-11 13:10:00,44.87,44.88,44.81,44.82,31839.0,32.6531,32.6604,32.6094,32.6167,31839.0
2017-04-11 13:15:00,44.82,44.82,44.79,44.81,12837.0,32.6167,32.6167,32.5949,32.6094,12837.0
2017-04-11 13:20:00,44.81,44.83,44.75,44.75,18751.5,32.6094,32.624,32.5658,32.5658,18751.5
2017-04-11 13:25:00,44.75,44.79,44.75,44.77,8758.5,32.5658,32.5949,32.5658,32.5803,8758.5
2017-04-11 13:30:00,44.77,44.79,44.73,44.75,12892.5,32.5803,32.5949,32.5512,32.5658,12892.5
2017-04-11 13:35:00,44.76,44.85,44.76,44.84,11421.0,32.5731,32.6385,32.5731,32.6313,11421.0
2017-04-11 13:40:00,44.84,44.85,44.72,44.73,21469.5,32.6313,32.6385,32.5439,32.5512,21469.5
2017-04-11 13:45:00,44.73,44.75,44.71,44.73,17539.5,32.5512,32.5658,32.5367,32.5512,17539.5
2017-04-11 13:50:00,44.74,44.76,44.72,44.74,15997.5,32.5585,32.5731,32.5439,32.5585,15997.5
2017-04-11 13:55:00,44.75,44.8,44.73,44.79,14793.0,32.5658,32.6022,32.5512,32.5949,14793.0
2017-04-11 14:00:00,44.8,44.83,44.79,44.79,12253.5,32.6022,32.624,32.5949,32.5949,12253.5
2017-04-11 14:05:00,44.8,44.86,44.8,44.83,30127.5,32.6022,32.6458,32.6022,32.624,30127.5
2017-04-11 14:10:00,44.85,44.86,44.73,44.75,17685.0,32.6385,32.6458,32.5512,32.5658,17685.0
2017-04-11 14:15:00,44.77,44.83,44.77,44.81,13668.0,32.5803,32.624,32.5803,32.6094,13668.0
2017-04-11 14:20:00,44.81,44.85,44.81,44.83,13462.5,32.6094,32.6385,32.6094,32.624,13462.5
2017-04-11 14:25:00,44.83,44.87,44.81,44.85,27045.0,32.624,32.6531,32.6094,32.6385,27045.0
2017-04-11 14:30:00,44.85,44.85,44.81,44.83,21171.0,32.6385,32.6385,32.6094,32.624,21171.0
2017-04-11 14:35:00,44.85,44.88,44.83,44.87,20655.0,32.6385,32.6604,32.624,32.6531,20655.0
2017-04-11 14:40:00,44.85,44.89,44.84,44.85,13411.5,32.6385,32.6677,32.6313,32.6385,13411.5
2017-04-11 14:45:00,44.86,44.93,44.85,44.93,16248.0,32.6458,32.6968,32.6385,32.6968,16248.0
2017-04-11 14:50:00,44.93,45.01,44.93,45.01,11731.5,32.6968,32.755,32.6968,32.755,11731.5
2017-04-11 14:55:00,45.01,45.01,44.95,44.95,11871.0,32.755,32.755,32.7113,32.7113,11871.0
2017-04-11 15:00:00,44.94,44.96,44.91,44.93,18145.5,32.704,32.7186,32.6822,32.6968,18145.5
2017-04-11 15:05:00,44.93,44.93,44.87,44.92,18820.5,32.6968,32.6968,32.6531,32.6895,18820.5
2017-04-11 15:10:00,44.93,44.93,44.84,44.85,18618.0,32.6968,32.6968,32.6313,32.6385,18618.0
2017-04-11 15:15:00,44.84,44.85,44.79,44.83,40926.0,32.6313,32.6385,32.5949,32.624,40926.0
2017-04-11 15:20:00,44.85,44.87,44.82,44.82,19228.5,32.6385,32.6531,32.6167,32.6167,19228.5
2017-04-11 15:25:00,44.83,44.86,44.83,44.83,15589.5,32.624,32.6458,32.624,32.624,15589.5
2017-04-11 15:30:00,44.83,44.91,44.83,44.91,33493.5,32.624,32.6822,32.624,32.6822,33493.5
2017-04-11 15:35:00,44.9,44.93,44.89,44.92,35298.0,32.6749,32.6968,32.6677,32.6895,35298.0
2017-04-11 15:40:00,44.93,44.95,44.87,44.88,36892.5,32.6968,32.7113,32.6531,32.6604,36892.5
2017-04-11 15:45:00,44.87,44.93,44.85,44.91,41653.5,32.6531,32.6968,32.6385,32.6822,41653.5
2017-04-11 15:50:00,44.9,44.97,44.9,44.94,70849.5,32.6749,32.7259,32.6749,32.704,70849.5
2017-04-11 15:55:00,44.94,45.03,44.92,45.02,153744.0,32.704,32.7695,32.6895,32.7623,153744.0
2017-04-12 09:30:00,44.97,45.01,44.67,44.85,27354.0,32.7259,32.755,32.5076,32.6385,27354.0
2017-04-12 09:35:00,44.81,44.82,44.71,44.72,14490.0,32.6094,32.6167,32.5367,32.5439,14490.0
2017-04-12 09:40:00,44.72,44.81,44.69,44.78,33948.0,32.5439,32.6094,32.5221,32.5876,33948.0
2017-04-12 09:45:00,44.78,44.85,44.75,44.75,11550.0,32.5876,32.6385,32.5658,32.5658,11550.0
2017-04-12 09:50:00,44.77,44.77,44.62,44.62,24837.0,32.5803,32.5803,32.4712,32.4712,24837.0
2017-04-12 09:55:00,44.6,44.61,44.56,44.6,11235.0,32.4566,32.4639,32.4275,32.4566,11235.0
2017-04-12 10:00:00,44.58,44.62,44.51,44.58,16204.5,32.4421,32.4712,32.3911,32.4421,16204.5
2017-04-12 10:05:00,44.59,44.59,44.54,44.57,13027.5,32.4493,32.4493,32.413,32.4348,13027.5
2017-04-12 10:10:00,44.55,44.55,44.38,44.43,31719.0,32.4202,32.4202,32.2965,32.3329,31719.0
2017-04-12 10:15:00,44.45,44.59,44.45,44.57,9598.5,32.3475,32.4493,32.3475,32.4348,9598.5
2017-04-12 10:20:00,44.56,44.56,44.45,44.48,10716.0,32.4275,32.4275,32.3475,32.3693,10716.0
2017-04-12 10:25:00,44.47,44.48,44.39,44.39,7200.0,32.362,32.3693,32.3038,32.3038,7200.0
2017-04-12 10:30:00,44.41,44.44,44.36,44.37,39925.5,32.3183,32.3402,32.282,32.2892,39925.5
2017-04-12 10:35:00,44.38,44.41,44.32,44.36,70996.5,32.2965,32.3183,32.2529,32.282,70996.5
2017-04-12 10:40:00,44.35,44.35,44.29,44.29,11055.0,32.2747,32.2747,32.231,32.231,11055.0
2017-04-12 10:45:00,44.26,44.26,44.17,44.2,15616.5,32.2092,32.2092,32.1437,32.1655,15616.5
2017-04-12 10:50:00,44.18,44.18,44.12,44.13,15180.0,32.151,32.151,32.1073,32.1146,15180.0
2017-04-12 10:55:00,44.13,44.17,44.1,44.12,18940.5,32.1146,32.1437,32.0928,32.1073,18940.5
2017-04-12 11:00:00,44.13,44.13,44.07,44.08,12285.0,32.1146,32.1146,32.0709,32.0782,12285.0
2017-04-12 11:05:00,44.07,44.17,44.06,44.13,23698.5,32.0709,32.1437,32.0636,32.1146,23698.5
2017-04-12 11:10:00,44.13,44.13,44.08,44.09,20838.0,32.1146,32.1146,32.0782,32.0855,20838.0
2017-04-12 11:15:00,44.09,44.11,44.03,44.05,16200.0,32.0855,32.1,32.0418,32.0564,16200.0
2017-04-12 11:20:00,44.05,44.07,43.93,43.96,43288.5,32.0564,32.0709,31.969,31.9909,43288.5
2017-04-12 11:25:00,43.96,43.99,43.93,43.94,19843.5,31.9909,32.0127,31.969,31.9763,19843.5
2017-04-12 11:30:00,43.95,43.97,43.93,43.96,13368.0,31.9836,31.9981,31.969,31.9909,13368.0
2017-04-12 11:35:00,43.96,43.98,43.87,43.87,20119.5,31.9909,32.0054,31.9254,31.9254,20119.5
2017-04-12 11:40:00,43.87,43.91,43.86,43.91,32193.0,31.9254,31.9545,31.9181,31.9545,32193.0
2017-04-12 11:45:00,43.89,43.91,43.83,43.88,10375.5,31.9399,31.9545,31.8963,31.9327,10375.5
2017-04-12 11:50:00,43.87,43.87,43.81,43.84,13633.5,31.9254,31.9254,31.8817,31.9035,13633.5
2017-04-12 11:55:00,43.84,43.9,43.82,43.89,23550.0,31.9035,31.9472,31.889,31.9399,23550.0
2017-04-12 12:00:00,43.9,43.94,43.9,43.93,16818.0,31.9472,31.9763,31.9472,31.969,16818.0
2017-04-12 12:05:00,43.93,44.02,43.93,44.01,29392.5,31.969,32.0345,31.969,32.0273,29392.5
2017-04-12 12:10:00,44.02,44.09,44.02,44.09,14677.5,32.0345,32.0855,32.0345,32.0855,14677.5
2017-04-12 12:15:00,44.09,44.11,44.04,44.04,11377.5,32.0855,32.1,32.0491,32.0491,11377.5
2017-04-12 12:20:00,44.03,44.05,44.0,44.01,13854.0,32.0418,32.0564,32.02,32.0273,13854.0
2017-04-12 12:25:00,44.0,44.03,43.96,43.99,21162.0,32.02,32.0418,31.9909,32.0127,21162.0
2017-04-12 12:30:00,43.98,43.99,43.97,43.98,10723.5,32.0054,32.0127,31.9981,32.0054,10723.5
2017-04-12 12:35:00,43.97,43.98,43.91,43.93,12091.5,31.9981,32.0054,31.9545,31.969,12091.5
2017-04-12 12:40:00,43.92,43.97,43.91,43.97,10200.0,31.9618,31.9981,31.9545,31.9981,10200.0
2017-04-12 12:45:00,43.97,44.0,43.94,43.98,13048.5,31.9981,32.02,31.9763,32.0054,13048.5
2017-04-12 12:50:00,43.97,43.97,43.87,43.91,16840.5,31.9981,31.9981,31.9254,31.9545,16840.5
2017-04-12 12:55:00,43.92,43.93,43.87,43.91,7603.5,31.9618,31.969,31.9254,31.9545,7603.5
2017-04-12 13:00:00,43.92,44.0,43.92,43.99,10294.5,31.9618,32.02,31.9618,32.0127,10294.5
2017-04-12 13:05:00,43.99,44.06,43.97,44.05,10792.5,32.0127,32.0636,31.9981,32.0564,10792.5
2017-04-12 13:10:00,44.03,44.08,44.03,44.04,22743.0,32.0418,32.0782,32.0418,32.0491,22743.0
2017-04-12 13:15:00,44.03,44.06,44.03,44.03,9087.0,32.0418,32.0636,32.0418,32.0418,9087.0
2017-04-12 13:20:00,44.02,44.02,43.98,44.0,8025.0,32.0345,32.0345,32.0054,32.02,8025.0
2017-04-12 13:25:00,43.99,44.0,43.97,43.99,11265.0,32.0127,32.02,31.9981,32.0127,11265.0
2017-04-12 13:30:00,43.99,43.99,43.94,43.99,11248.5,32.0127,32.0127,31.9763,32.0127,11248.5
2017-04-12 13:35:00,43.99,44.08,43.98,44.07,19684.5,32.0127,32.0782,32.0054,32.0709,19684.5
2017-04-12 13:40:00,44.06,44.11,44.06,44.1,11910.0,32.0636,32.1,32.0636,32.0928,11910.0
2017-04-12 13:45:00,44.11,44.13,44.05,44.13,7950.0,32.1,32.1146,32.0564,32.1146,7950.0
2017-04-12 13:50:00,44.12,44.12,44.06,44.06,17170.5,32.1073,32.1073,32.0636,32.0636,17170.5
2017-04-12 13:55:00,44.07,44.12,44.03,44.11,22425.0,32.0709,32.1073,32.0418,32.1,22425.0
2017-04-12 14:00:00,44.12,44.12,44.03,44.03,10200.0,32.1073,32.1073,32.0418,32.0418,10200.0
2017-04-12 14:05:00,44.03,44.05,44.01,44.01,12966.0,32.0418,32.0564,32.0273,32.0273,12966.0
2017-04-12 14:10:00,44.01,44.07,44.01,44.04,23550.0,32.0273,32.0709,32.0273,32.0491,23550.0
2017-04-12 14:15:00,44.04,44.06,44.02,44.05,9120.0,32.0491,32.0636,32.0345,32.0564,9120.0
2017-04-12 14:20:00,44.04,44.06,44.01,44.03,12780.0,32.0491,32.0636,32.0273,32.0418,12780.0
2017-04-12 14:25:00,44.01,44.05,44.0,44.04,10087.5,32.0273,32.0564,32.02,32.0491,10087.5
2017-04-12 14:30:00,44.03,44.1,44.02,44.1,23691.0,32.0418,32.0928,32.0345,32.0928,23691.0
2017-04-12 14:35:00,44.09,44.09,43.96,43.96,32898.0,32.0855,32.0855,31.9909,31.9909,32898.0
2017-04-12 14:40:00,43.96,43.98,43.93,43.94,28483.5,31.9909,32.0054,31.969,31.9763,28483.5
2017-04-12 14:45:00,43.93,43.97,43.93,43.95,12513.0,31.969,31.9981,31.969,31.9836,12513.0
2017-04-12 14:50:00,43.94,43.99,43.91,43.99,17337.0,31.9763,32.0127,31.9545,32.0127,17337.0
2017-04-12 14:55:00,44.0,44.0,43.97,43.97,10725.0,32.02,32.02,31.9981,31.9981,10725.0
2017-04-12 15:00:00,43.97,43.98,43.94,43.95,16857.0,31.9981,32.0054,31.9763,31.9836,16857.0
2017-04-12 15:05:00,43.94,43.95,43.89,43.91,19209.0,31.9763,31.9836,31.9399,31.9545,19209.0
2017-04-12 15:10:00,43.91,43.96,43.87,43.88,26673.0,31.9545,31.9909,31.9254,31.9327,26673.0
2017-04-12 15:15:00,43.89,43.89,43.75,43.77,84256.5,31.9399,31.9399,31.838,31.8526,84256.5
2017-04-12 15:20:00,43.77,43.9,43.76,43.85,46434.0,31.8526,31.9472,31.8453,31.9108,46434.0
2017-04-12 15:25:00,43.86,43.86,43.78,43.81,29083.5,31.9181,31.9181,31.8599,31.8817,29083.5
2017-04-12 15:30:00,43.82,43.87,43.82,43.87,45838.5,31.889,31.9254,31.889,31.9254,45838.5
2017-04-12 15:35:00,43.87,43.87,43.8,43.81,57279.0,31.9254,31.9254,31.8744,31.8817,57279.0
2017-04-12 15:40:00,43.81,43.83,43.74,43.74,57196.5,31.8817,31.8963,31.8308,31.8308,57196.5
2017-04-12 15:45:00,43.74,43.79,43.71,43.73,68877.0,31.8308,31.8672,31.8089,31.8235,68877.0
2017-04-12 15:50:00,43.73,43.78,43.7,43.73,103033.5,31.8235,31.8599,31.8017,31.8235,103033.5
2017-04-12 15:55:00,43.73,43.79,43.73,43.77,206322.0,31.8235,31.8672,31.8235,31.8526,206322.0
2017-04-13 09:30:00,43.75,43.77,43.41,43.77,44997.0,31.838,31.8526,31.5906,31.8526,44997.0
2017-04-13 09:35:00,43.72,43.8,43.65,43.73,10911.0,31.8162,31.8744,31.7653,31.8235,10911.0
2017-04-13 09:40:00,43.75,43.79,43.73,43.73,9969.0,31.838,31.8672,31.8235,31.8235,9969.0
2017-04-13 09:45:00,43.73,43.75,43.63,43.71,12483.0,31.8235,31.838,31.7507,31.8089,12483.0
2017-04-13 09:50:00,43.7,43.91,43.7,43.85,30274.5,31.8017,31.9545,31.8017,31.9108,30274.5
2017-04-13 09:55:00,43.89,43.94,43.83,43.86,15118.5,31.9399,31.9763,31.8963,31.9181,15118.5
2017-04-13 10:00:00,43.89,43.97,43.84,43.97,25009.5,31.9399,31.9981,31.9035,31.9981,25009.5
2017-04-13 10:05:00,43.94,43.95,43.8,43.82,6162.0,31.9763,31.9836,31.8744,31.889,6162.0
2017-04-13 10:10:00,43.81,43.83,43.71,43.71,12531.0,31.8817,31.8963,31.8089,31.8089,12531.0
2017-04-13 10:15:00,43.69,43.74,43.67,43.69,14727.0,31.7944,31.8308,31.7798,31.7944,14727.0
2017-04-13 10:20:00,43.66,43.66,43.57,43.63,37530.0,31.7726,31.7726,31.7071,31.7507,37530.0
2017-04-13 10:25:00,43.62,43.65,43.51,43.57,27598.5,31.7434,31.7653,31.6634,31.7071,27598.5
2017-04-13 10:30:00,43.56,43.65,43.55,43.63,26235.0,31.6998,31.7653,31.6925,31.7507,26235.0
2017-04-13 10:35:00,43.62,43.69,43.61,43.67,15421.5,31.7434,31.7944,31.7362,31.7798,15421.5
2017-04-13 10:40:00,43.67,43.71,43.65,43.69,14613.0,31.7798,31.8089,31.7653,31.7944,14613.0
2017-04-13 10:45:00,43.69,43.75,43.66,43.66,12741.0,31.7944,31.838,31.7726,31.7726,12741.0
2017-04-13 10:50:00,43.67,43.77,43.67,43.77,24637.5,31.7798,31.8526,31.7798,31.8526,24637.5
2017-04-13 10:55:00,43.76,43.76,43.69,43.69,33700.5,31.8453,31.8453,31.7944,31.7944,33700.5
2017-04-13 11:00:00,43.69,43.73,43.67,43.7,93063.0,31.7944,31.8235,31.7798,31.8017,93063.0
2017-04-13 11:05:00,43.7,43.72,43.67,43.7,26872.5,31.8017,31.8162,31.7798,31.8017,26872.5
2017-04-13 11:10:00,43.71,43.71,43.63,43.65,24303.0,31.8089,31.8089,31.7507,31.7653,24303.0
2017-04-13 11:15:00,43.65,43.67,43.61,43.63,33424.5,31.7653,31.7798,31.7362,31.7507,33424.5
2017-04-13 11:20:00,43.63,43.67,43.62,43.65,13056.0,31.7507,31.7798,31.7434,31.7653,13056.0
2017-04-13 11:25:00,43.65,43.71,43.65,43.69,10350.0,31.7653,31.8089,31.7653,31.7944,10350.0
2017-04-13 11:30:00,43.68,43.71,43.67,43.71,8752.5,31.7871,31.8089,31.7798,31.8089,8752.5
2017-04-13 11:35:00,43.71,43.74,43.67,43.67,14250.0,31.8089,31.8308,31.7798,31.7798,14250.0
2017-04-13 11:40:00,43.67,43.67,43.63,43.65,8587.5,31.7798,31.7798,31.7507,31.7653,8587.5
2017-04-13 11:45:00,43.67,43.67,43.64,43.66,7881.0,31.7798,31.7798,31.758,31.7726,7881.0
2017-04-13 11:50:00,43.66,43.69,43.66,43.69,9847.5,31.7726,31.7944,31.7726,31.7944,9847.5
2017-04-13 11:55:00,43.69,43.69,43.64,43.67,11175.0,31.7944,31.7944,31.758,31.7798,11175.0
2017-04-13 12:00:00,43.67,43.67,43.62,43.62,4534.5,31.7798,31.7798,31.7434,31.7434,4534.5
2017-04-13 12:05:00,43.61,43.61,43.49,43.51,20256.0,31.7362,31.7362,31.6488,31.6634,20256.0
2017-04-13 12:10:00,43.51,43.56,43.49,43.53,14743.5,31.6634,31.6998,31.6488,31.6779,14743.5
2017-04-13 12:15:00,43.52,43.54,43.49,43.5,10342.5,31.6707,31.6852,31.6488,31.6561,10342.5
2017-04-13 12:20:00,43.5,43.5,43.45,43.45,13780.5,31.6561,31.6561,31.6197,31.6197,13780.5
2017-04-13 12:25:00,43.44,43.48,43.44,43.45,11412.0,31.6125,31.6416,31.6125,31.6197,11412.0
2017-04-13 12:30:00,43.47,43.55,43.47,43.55,7950.0,31.6343,31.6925,31.6343,31.6925,7950.0
2017-04-13 12:35:00,43.55,43.58,43.49,43.5,26721.0,31.6925,31.7143,31.6488,31.6561,26721.0
2017-04-13 12:40:00,43.51,43.51,43.43,43.47,14880.0,31.6634,31.6634,31.6052,31.6343,14880.0
2017-04-13 12:45:00,43.47,43.47,43.38,43.41,10569.0,31.6343,31.6343,31.5688,31.5906,10569.0
2017-04-13 12:50:00,43.41,43.46,43.41,43.42,17425.5,31.5906,31.627,31.5906,31.5979,17425.5
2017-04-13 12:55:00,43.43,43.45,43.38,43.41,22710.0,31.6052,31.6197,31.5688,31.5906,22710.0
2017-04-13 13:00:00,43.42,43.43,43.34,43.34,16176.0,31.5979,31.6052,31.5397,31.5397,16176.0
2017-04-13 13:05:00,43.36,43.41,43.29,43.39,56601.0,31.5542,31.5906,31.5033,31.5761,56601.0
2017-04-13 13:10:00,43.39,43.42,43.34,43.38,14340.0,31.5761,31.5979,31.5397,31.5688,14340.0
2017-04-13 13:15:00,43.37,43.41,43.37,43.41,10921.5,31.5615,31.5906,31.5615,31.5906,10921.5
2017-04-13 13:20:00,43.39,43.41,43.37,43.39,9345.0,31.5761,31.5906,31.5615,31.5761,9345.0
2017-04-13 13:25:00,43.4,43.43,43.38,43.41,14860.5,31.5833,31.6052,31.5688,31.5906,14860.5
2017-04-13 13:30:00,43.43,43.45,43.39,43.4,20332.5,31.6052,31.6197,31.5761,31.5833,20332.5
2017-04-13 13:35:00,43.4,43.43,43.39,43.39,8886.0,31.5833,31.6052,31.5761,31.5761,8886.0
2017-04-13 13:40:00,43.4,43.4,43.33,43.33,12604.5,31.5833,31.5833,31.5324,31.5324,12604.5
2017-04-13 13:45:00,43.33,43.33,43.27,43.3,11871.0,31.5324,31.5324,31.4887,31.5106,11871.0
2017-04-13 13:50:00,43.29,43.35,43.27,43.27,38971.5,31.5033,31.547,31.4887,31.4887,38971.5
2017-04-13 13:55:00,43.28,43.29,43.21,43.23,84768.0,31.496,31.5033,31.4451,31.4596,84768.0
2017-04-13 14:00:00,43.24,43.37,43.22,43.37,77260.5,31.4669,31.5615,31.4524,31.5615,77260.5
2017-04-13 14:05:00,43.37,43.45,43.36,43.44,21136.5,31.5615,31.6197,31.5542,31.6125,21136.5
2017-04-13 14:10:00,43.45,43.49,43.44,43.44,7932.0,31.6197,31.6488,31.6125,31.6125,7932.0
2017-04-13 14:15:00,43.44,43.45,43.41,43.42,10393.5,31.6125,31.6197,31.5906,31.5979,10393.5
2017-04-13 14:20:00,43.43,43.45,43.39,43.4,13585.5,31.6052,31.6197,31.5761,31.5833,13585.5
2017-04-13 14:25:00,43.4,43.45,43.4,43.43,32182.5,31.5833,31.6197,31.5833,31.6052,32182.5
2017-04-13 14:30:00,43.42,43.44,43.4,43.41,17607.0,31.5979,31.6125,31.5833,31.5906,17607.0
2017-04-13 14:35:00,43.41,43.41,43.27,43.31,26719.5,31.5906,31.5906,31.4887,31.5178,26719.5
2017-04-13 14:40:00,43.33,43.37,43.33,43.34,42034.5,31.5324,31.5615,31.5324,31.5397,42034.5
2017-04-13 14:45:00,43.35,43.36,43.3,43.3,17302.5,31.547,31.5542,31.5106,31.5106,17302.5
2017-04-13 14:50:00,43.29,43.37,43.29,43.3,28375.5,31.5033,31.5615,31.5033,31.5106,28375.5
2017-04-13 14:55:00,43.29,43.36,43.28,43.35,18075.0,31.5033,31.5542,31.496,31.547,18075.0
2017-04-13 15:00:00,43.35,43.35,43.31,43.31,19918.5,31.547,31.547,31.5178,31.5178,19918.5
2017-04-13 15:05:00,43.31,43.32,43.25,43.25,27048.0,31.5178,31.5251,31.4742,31.4742,27048.0
2017-04-13 15:10:00,43.24,43.25,43.17,43.17,35353.5,31.4669,31.4742,31.416,31.416,35353.5
2017-04-13 15:15:00,43.18,43.21,43.15,43.21,31383.0,31.4232,31.4451,31.4014,31.4451,31383.0
2017-04-13 15:20:00,43.21,43.27,43.21,43.27,16003.5,31.4451,31.4887,31.4451,31.4887,16003.5
2017-04-13 15:25:00,43.27,43.27,43.17,43.19,33622.5,31.4887,31.4887,31.416,31.4305,33622.5
2017-04-13 15:30:00,43.17,43.21,43.11,43.12,52704.0,31.416,31.4451,31.3723,31.3796,52704.0
2017-04-13 15:35:00,43.13,43.13,43.07,43.09,75717.0,31.3869,31.3869,31.3432,31.3577,75717.0
2017-04-13 15:40:00,43.08,43.13,43.06,43.07,63574.5,31.3505,31.3869,31.3359,31.3432,63574.5
2017-04-13 15:45:00,43.09,43.21,43.08,43.21,116736.0,31.3577,31.4451,31.3505,31.4451,116736.0
2017-04-13 15:50:00,43.2,43.2,43.13,43.15,84522.0,31.4378,31.4378,31.3869,31.4014,84522.0
2017-04-13 15:55:00,43.16,43.17,43.09,43.09,135556.5,31.4087,31.416,31.3577,31.3577,135556.5
2017-04-17 09:30:00,43.32,43.33,43.2,43.22,34959.0,31.5251,31.5324,31.4378,31.4524,34959.0
2017-04-17 09:35:00,43.22,43.25,43.14,43.19,14529.0,31.4524,31.4742,31.3941,31.4305,14529.0
2017-04-17 09:40:00,43.17,43.18,42.95,43.02,37156.5,31.416,31.4232,31.2559,31.3068,37156.5
2017-04-17 09:45:00,43.01,43.21,42.99,43.2,27706.5,31.2995,31.4451,31.285,31.4378,27706.5
2017-04-17 09:50:00,43.2,43.21,43.15,43.21,12988.5,31.4378,31.4451,31.4014,31.4451,12988.5
2017-04-17 09:55:00,43.23,43.26,43.17,43.19,36675.0,31.4596,31.4815,31.416,31.4305,36675.0
2017-04-17 10:00:00,43.19,43.23,43.17,43.21,24858.0,31.4305,31.4596,31.416,31.4451,24858.0
2017-04-17 10:05:00,43.19,43.28,43.18,43.23,13210.5,31.4305,31.496,31.4232,31.4596,13210.5
2017-04-17 10:10:00,43.23,43.25,43.15,43.18,32751.0,31.4596,31.4742,31.4014,31.4232,32751.0
2017-04-17 10:15:00,43.19,43.25,43.19,43.19,33115.5,31.4305,31.4742,31.4305,31.4305,33115.5
2017-04-17 10:20:00,43.19,43.2,43.13,43.15,17040.0,31.4305,31.4378,31.3869,31.4014,17040.0
2017-04-17 10:25:00,43.15,43.15,43.06,43.11,63295.5,31.4014,31.4014,31.3359,31.3723,63295.5
2017-04-17 10:30:00,43.11,43.18,43.11,43.13,21829.5,31.3723,31.4232,31.3723,31.3869,21829.5
2017-04-17 10:35:00,43.13,43.19,43.09,43.13,22519.5,31.3869,31.4305,31.3577,31.3869,22519.5
2017-04-17 10:40:00,43.13,43.17,43.11,43.15,13938.0,31.3869,31.416,31.3723,31.4014,13938.0
2017-04-17 10:45:00,43.13,43.24,43.13,43.21,19030.5,31.3869,31.4669,31.3869,31.4451,19030.5
2017-04-17 10:50:00,43.21,43.26,43.2,43.23,26802.0,31.4451,31.4815,31.4378,31.4596,26802.0
2017-04-17 10:55:00,43.23,43.3,43.23,43.3,10662.0,31.4596,31.5106,31.4596,31.5106,10662.0
2017-04-17 11:00:00,43.3,43.37,43.29,43.37,14413.5,31.5106,31.5615,31.5033,31.5615,14413.5
2017-04-17 11:05:00,43.38,43.39,43.32,43.33,10080.0,31.5688,31.5761,31.5251,31.5324,10080.0
2017-04-17 11:10:00,43.33,43.39,43.33,43.35,14947.5,31.5324,31.5761,31.5324,31.547,14947.5
2017-04-17 11:15:00,43.36,43.39,43.34,43.39,12720.0,31.5542,31.5761,31.5397,31.5761,12720.0
2017-04-17 11:20:00,43.39,43.39,43.31,43.35,12628.5,31.5761,31.5761,31.5178,31.547,12628.5
2017-04-17 11:25:00,43.35,43.39,43.35,43.35,8769.0,31.547,31.5761,31.547,31.547,8769.0
2017-04-17 11:30:00,43.35,43.36,43.31,43.31,16237.5,31.547,31.5542,31.5178,31.5178,16237.5
2017-04-17 11:35:00,43.3,43.39,43.3,43.35,23461.5,31.5106,31.5761,31.5106,31.547,23461.5
2017-04-17 11:40:00,43.36,43.39,43.29,43.29,31657.5,31.5542,31.5761,31.5033,31.5033,31657.5
2017-04-17 11:45:00,43.29,43.31,43.26,43.28,11251.5,31.5033,31.5178,31.4815,31.496,11251.5
2017-04-17 11:50:00,43.28,43.32,43.27,43.29,9087.0,31.496,31.5251,31.4887,31.5033,9087.0
2017-04-17 11:55:00,43.27,43.3,43.25,43.25,12450.0,31.4887,31.5106,31.4742,31.4742,12450.0
2017-04-17 12:00:00,43.25,43.3,43.25,43.28,10882.5,31.4742,31.5106,31.4742,31.496,10882.5
2017-04-17 12:05:00,43.29,43.34,43.29,43.34,6750.0,31.5033,31.5397,31.5033,31.5397,6750.0
2017-04-17 12:10:00,43.35,43.37,43.33,43.36,8299.5,31.547,31.5615,31.5324,31.5542,8299.5
2017-04-17 12:15:00,43.37,43.38,43.35,43.35,6601.5,31.5615,31.5688,31.547,31.547,6601.5
2017-04-17 12:20:00,43.36,43.39,43.35,43.39,23988.0,31.5542,31.5761,31.547,31.5761,23988.0
2017-04-17 12:25:00,43.39,43.39,43.35,43.35,8886.0,31.5761,31.5761,31.547,31.547,8886.0
2017-04-17 12:30:00,43.35,43.38,43.34,43.34,17386.5,31.547,31.5688,31.5397,31.5397,17386.5
2017-04-17 12:35:00,43.33,43.34,43.29,43.3,11071.5,31.5324,31.5397,31.5033,31.5106,11071.5
2017-04-17 12:40:00,43.31,43.32,43.3,43.31,4339.5,31.5178,31.5251,31.5106,31.5178,4339.5
2017-04-17 12:45:00,43.31,43.33,43.27,43.27,6099.0,31.5178,31.5324,31.4887,31.4887,6099.0
2017-04-17 12:50:00,43.27,43.27,43.24,43.25,49567.5,31.4887,31.4887,31.4669,31.4742,49567.5
2017-04-17 12:55:00,43.25,43.28,43.25,43.25,10756.5,31.4742,31.496,31.4742,31.4742,10756.5
2017-04-17 13:00:00,43.25,43.27,43.25,43.27,12687.0,31.4742,31.4887,31.4742,31.4887,12687.0
2017-04-17 13:05:00,43.27,43.27,43.24,43.24,12091.5,31.4887,31.4887,31.4669,31.4669,12091.5
2017-04-17 13:10:00,43.25,43.29,43.25,43.26,30990.0,31.4742,31.5033,31.4742,31.4815,30990.0
2017-04-17 13:15:00,43.26,43.29,43.26,43.29,8949.0,31.4815,31.5033,31.4815,31.5033,8949.0
2017-04-17 13:20:00,43.28,43.28,43.27,43.27,3558.0,31.496,31.496,31.4887,31.4887,3558.0
2017-04-17 13:25:00,43.27,43.34,43.27,43.34,10966.5,31.4887,31.5397,31.4887,31.5397,10966.5
2017-04-17 13:30:00,43.34,43.35,43.33,43.33,4650.0,31.5397,31.547,31.5324,31.5324,4650.0
2017-04-17 13:35:00,43.33,43.33,43.29,43.29,7981.5,31.5324,31.5324,31.5033,31.5033,7981.5
2017-04-17 13:40:00,43.3,43.31,43.27,43.29,14832.0,31.5106,31.5178,31.4887,31.5033,14832.0
2017-04-17 13:45:00,43.29,43.31,43.29,43.31,6819.0,31.5033,31.5178,31.5033,31.5178,6819.0
2017-04-17 13:50:00,43.31,43.31,43.28,43.28,7086.0,31.5178,31.5178,31.496,31.496,7086.0
2017-04-17 13:55:00,43.29,43.32,43.28,43.3,26146.5,31.5033,31.5251,31.496,31.5106,26146.5
2017-04-17 14:00:00,43.3,43.35,43.29,43.35,10471.5,31.5106,31.547,31.5033,31.547,10471.5
2017-04-17 14:05:00,43.37,43.39,43.33,43.35,11235.0,31.5615,31.5761,31.5324,31.547,11235.0
2017-04-17 14:10:00,43.35,43.37,43.35,43.35,9111.0,31.547,31.5615,31.547,31.547,9111.0
2017-04-17 14:15:00,43.35,43.38,43.31,43.31,6757.5,31.547,31.5688,31.5178,31.5178,6757.5
2017-04-17 14:20:00,43.31,43.35,43.31,43.33,17814.0,31.5178,31.547,31.5178,31.5324,17814.0
2017-04-17 14:25:00,43.33,43.33,43.29,43.32,9381.0,31.5324,31.5324,31.5033,31.5251,9381.0
2017-04-17 14:30:00,43.31,43.36,43.31,43.35,7087.5,31.5178,31.5542,31.5178,31.547,7087.5
2017-04-17 14:35:00,43.36,43.36,43.33,43.35,9009.0,31.5542,31.5542,31.5324,31.547,9009.0
2017-04-17 14:40:00,43.35,43.39,43.35,43.37,20002.5,31.547,31.5761,31.547,31.5615,20002.5
2017-04-17 14:45:00,43.37,43.38,43.37,43.37,8067.0,31.5615,31.5688,31.5615,31.5615,8067.0
2017-04-17 14:50:00,43.36,43.37,43.33,43.33,10243.5,31.5542,31.5615,31.5324,31.5324,10243.5
2017-04-17 14:55:00,43.33,43.35,43.31,43.33,16050.0,31.5324,31.547,31.5178,31.5324,16050.0
2017-04-17 15:00:00,43.33,43.35,43.31,43.33,8131.5,31.5324,31.547,31.5178,31.5324,8131.5
2017-04-17 15:05:00,43.32,43.33,43.31,43.31,14379.0,31.5251,31.5324,31.5178,31.5178,14379.0
2017-04-17 15:10:00,43.32,43.34,43.31,43.34,10774.5,31.5251,31.5397,31.5178,31.5397,10774.5
2017-04-17 15:15:00,43.35,43.45,43.34,43.45,28027.5,31.547,31.6197,31.5397,31.6197,28027.5
2017-04-17 15:20:00,43.44,43.46,43.43,43.45,30594.0,31.6125,31.627,31.6052,31.6197,30594.0
2017-04-17 15:25:00,43.45,43.52,43.45,43.49,35412.0,31.6197,31.6707,31.6197,31.6488,35412.0
2017-04-17 15:30:00,43.49,43.51,43.44,43.44,19902.0,31.6488,31.6634,31.6125,31.6125,19902.0
2017-04-17 15:35:00,43.44,43.51,43.44,43.5,20752.5,31.6125,31.6634,31.6125,31.6561,20752.5
2017-04-17 15:40:00,43.51,43.51,43.47,43.48,23541.0,31.6634,31.6634,31.6343,31.6416,23541.0
2017-04-17 15:45:00,43.48,43.59,43.48,43.57,41137.5,31.6416,31.7216,31.6416,31.7071,41137.5
2017-04-17 15:50:00,43.57,43.59,43.53,43.55,72021.0,31.7071,31.7216,31.6779,31.6925,72021.0
2017-04-17 15:55:00,43.55,43.57,43.53,43.56,111064.5,31.6925,31.7071,31.6779,31.6998,111064.5
2017-04-18 09:30:00,42.84,43.06,42.67,42.99,141363.0,31.1758,31.3359,31.0521,31.285,141363.0
2017-04-18 09:35:00,42.97,43.2,42.93,43.07,99922.5,31.2704,31.4378,31.2413,31.3432,99922.5
2017-04-18 09:40:00,43.08,43.28,43.05,43.25,124708.5,31.3505,31.496,31.3286,31.4742,124708.5
2017-04-18 09:45:00,43.25,43.31,43.21,43.25,22066.5,31.4742,31.5178,31.4451,31.4742,22066.5
2017-04-18 09:50:00,43.23,43.29,43.03,43.26,131391.0,31.4596,31.5033,31.3141,31.4815,131391.0
2017-04-18 09:55:00,43.25,43.32,43.23,43.23,15985.5,31.4742,31.5251,31.4596,31.4596,15985.5
2017-04-18 10:00:00,43.25,43.27,43.09,43.09,27141.0,31.4742,31.4887,31.3577,31.3577,27141.0
2017-04-18 10:05:00,43.1,43.16,43.09,43.11,26514.0,31.365,31.4087,31.3577,31.3723,26514.0
2017-04-18 10:10:00,43.12,43.15,43.0,43.05,26443.5,31.3796,31.4014,31.2923,31.3286,26443.5
2017-04-18 10:15:00,43.05,43.1,42.99,43.01,48609.0,31.3286,31.365,31.285,31.2995,48609.0
2017-04-18 10:20:00,43.03,43.06,42.97,42.99,24022.5,31.3141,31.3359,31.2704,31.285,24022.5
2017-04-18 10:25:00,43.01,43.12,43.0,43.07,21316.5,31.2995,31.3796,31.2923,31.3432,21316.5
2017-04-18 10:30:00,43.07,43.14,43.06,43.12,20160.0,31.3432,31.3941,31.3359,31.3796,20160.0
2017-04-18 10:35:00,43.13,43.16,43.09,43.12,18082.5,31.3869,31.4087,31.3577,31.3796,18082.5
2017-04-18 10:40:00,43.13,43.13,43.07,43.08,30315.0,31.3869,31.3869,31.3432,31.3505,30315.0
2017-04-18 10:45:00,43.09,43.09,43.01,43.02,60742.5,31.3577,31.3577,31.2995,31.3068,60742.5
2017-04-18 10:50:00,43.01,43.02,42.9,42.95,92100.0,31.2995,31.3068,31.2195,31.2559,92100.0
2017-04-18 10:55:00,42.94,42.94,42.86,42.94,50833.5,31.2486,31.2486,31.1904,31.2486,50833.5
2017-04-18 11:00:00,42.95,42.99,42.9,42.91,29886.0,31.2559,31.285,31.2195,31.2268,29886.0
2017-04-18 11:05:00,42.89,42.98,42.87,42.98,53446.5,31.2122,31.2777,31.1976,31.2777,53446.5
2017-04-18 11:10:00,42.98,43.04,42.98,43.03,57201.0,31.2777,31.3214,31.2777,31.3141,57201.0
2017-04-18 11:15:00,43.03,43.07,43.01,43.02,21610.5,31.3141,31.3432,31.2995,31.3068,21610.5
2017-04-18 11:20:00,43.01,43.05,42.97,43.03,18939.0,31.2995,31.3286,31.2704,31.3141,18939.0
2017-04-18 11:25:00,43.02,43.07,42.99,43.05,15724.5,31.3068,31.3432,31.285,31.3286,15724.5
2017-04-18 11:30:00,43.04,43.05,42.93,42.93,16816.5,31.3214,31.3286,31.2413,31.2413,16816.5
2017-04-18 11:35:00,42.91,42.91,42.83,42.89,22669.5,31.2268,31.2268,31.1685,31.2122,22669.5
2017-04-18 11:40:00,42.88,42.89,42.77,42.82,49722.0,31.2049,31.2122,31.1249,31.1613,49722.0
2017-04-18 11:45:00,42.83,42.84,42.81,42.83,13042.5,31.1685,31.1758,31.154,31.1685,13042.5
2017-04-18 11:50:00,42.83,42.87,42.81,42.84,11883.0,31.1685,31.1976,31.154,31.1758,11883.0
2017-04-18 11:55:00,42.83,42.84,42.75,42.75,19117.5,31.1685,31.1758,31.1103,31.1103,19117.5
2017-04-18 12:00:00,42.75,42.79,42.69,42.79,48666.0,31.1103,31.1394,31.0667,31.1394,48666.0
2017-04-18 12:05:00,42.79,42.8,42.75,42.78,56341.5,31.1394,31.1467,31.1103,31.1322,56341.5
2017-04-18 12:10:00,42.77,42.81,42.75,42.81,22635.0,31.1249,31.154,31.1103,31.154,22635.0
2017-04-18 12:15:00,42.8,42.81,42.76,42.78,11625.0,31.1467,31.154,31.1176,31.1322,11625.0
2017-04-18 12:20:00,42.78,42.85,42.77,42.84,16990.5,31.1322,31.1831,31.1249,31.1758,16990.5
2017-04-18 12:25:00,42.84,42.85,42.83,42.83,9493.5,31.1758,31.1831,31.1685,31.1685,9493.5
2017-04-18 12:30:00,42.81,42.85,42.8,42.83,19200.0,31.154,31.1831,31.1467,31.1685,19200.0
2017-04-18 12:35:00,42.83,42.83,42.76,42.76,16512.0,31.1685,31.1685,31.1176,31.1176,16512.0
2017-04-18 12:40:00,42.77,42.85,42.77,42.79,37597.5,31.1249,31.1831,31.1249,31.1394,37597.5
2017-04-18 12:45:00,42.79,42.79,42.73,42.75,15967.5,31.1394,31.1394,31.0958,31.1103,15967.5
2017-04-18 12:50:00,42.74,42.81,42.73,42.79,22737.0,31.103,31.154,31.0958,31.1394,22737.0
2017-04-18 12:55:00,42.81,42.82,42.77,42.78,16605.0,31.154,31.1613,31.1249,31.1322,16605.0
2017-04-18 13:00:00,42.77,42.77,42.73,42.74,23584.5,31.1249,31.1249,31.0958,31.103,23584.5
2017-04-18 13:05:00,42.73,42.79,42.73,42.79,31353.0,31.0958,31.1394,31.0958,31.1394,31353.0
2017-04-18 13:10:00,42.79,42.83,42.74,42.83,20916.0,31.1394,31.1685,31.103,31.1685,20916.0
2017-04-18 13:15:00,42.83,42.86,42.79,42.83,31395.0,31.1685,31.1904,31.1394,31.1685,31395.0
2017-04-18 13:20:00,42.83,42.84,42.81,42.82,13300.5,31.1685,31.1758,31.154,31.1613,13300.5
2017-04-18 13:25:00,42.83,42.89,42.81,42.87,22869.0,31.1685,31.2122,31.154,31.1976,22869.0
2017-04-18 13:30:00,42.87,42.94,42.86,42.94,20602.5,31.1976,31.2486,31.1904,31.2486,20602.5
2017-04-18 13:35:00,42.95,42.95,42.91,42.92,17950.5,31.2559,31.2559,31.2268,31.234,17950.5
2017-04-18 13:40:00,42.91,42.95,42.91,42.93,23325.0,31.2268,31.2559,31.2268,31.2413,23325.0
2017-04-18 13:45:00,42.92,42.95,42.89,42.91,22692.0,31.234,31.2559,31.2122,31.2268,22692.0
2017-04-18 13:50:00,42.92,42.92,42.89,42.89,21366.0,31.234,31.234,31.2122,31.2122,21366.0
2017-04-18 13:55:00,42.9,42.91,42.87,42.9,30285.0,31.2195,31.2268,31.1976,31.2195,30285.0
2017-04-18 14:00:00,42.91,42.95,42.89,42.94,34033.5,31.2268,31.2559,31.2122,31.2486,34033.5
2017-04-18 14:05:00,42.94,42.96,42.9,42.91,22809.0,31.2486,31.2631,31.2195,31.2268,22809.0
2017-04-18 14:10:00,42.9,42.93,42.87,42.88,26677.5,31.2195,31.2413,31.1976,31.2049,26677.5
2017-04-18 14:15:00,42.89,42.95,42.89,42.92,20458.5,31.2122,31.2559,31.2122,31.234,20458.5
2017-04-18 14:20:00,42.93,42.95,42.89,42.89,37458.0,31.2413,31.2559,31.2122,31.2122,37458.0
2017-04-18 14:25:00,42.89,42.91,42.85,42.91,27148.5,31.2122,31.2268,31.1831,31.2268,27148.5
2017-04-18 14:30:00,42.9,42.92,42.89,42.91,24250.5,31.2195,31.234,31.2122,31.2268,24250.5
2017-04-18 14:35:00,42.93,42.97,42.92,42.93,27235.5,31.2413,31.2704,31.234,31.2413,27235.5
2017-04-18 14:40:00,42.93,42.96,42.87,42.87,25942.5,31.2413,31.2631,31.1976,31.1976,25942.5
2017-04-18 14:45:00,42.87,42.89,42.83,42.89,53961.0,31.1976,31.2122,31.1685,31.2122,53961.0
2017-04-18 14:50:00,42.89,42.9,42.87,42.87,17773.5,31.2122,31.2195,31.1976,31.1976,17773.5
2017-04-18 14:55:00,42.87,42.87,42.8,42.82,21228.0,31.1976,31.1976,31.1467,31.1613,21228.0
2017-04-18 15:00:00,42.83,42.85,42.77,42.78,30963.0,31.1685,31.1831,31.1249,31.1322,30963.0
2017-04-18 15:05:00,42.77,42.83,42.77,42.81,29503.5,31.1249,31.1685,31.1249,31.154,29503.5
2017-04-18 15:10:00,42.82,42.83,42.77,42.79,22447.5,31.1613,31.1685,31.1249,31.1394,22447.5
2017-04-18 15:15:00,42.78,42.81,42.77,42.8,29668.5,31.1322,31.154,31.1249,31.1467,29668.5
2017-04-18 15:20:00,42.8,42.84,42.8,42.83,39565.5,31.1467,31.1758,31.1467,31.1685,39565.5
2017-04-18 15:25:00,42.83,42.85,42.77,42.77,41172.0,31.1685,31.1831,31.1249,31.1249,41172.0
2017-04-18 15:30:00,42.78,42.81,42.77,42.79,53256.0,31.1322,31.154,31.1249,31.1394,53256.0
2017-04-18 15:35:00,42.79,42.85,42.78,42.81,52009.5,31.1394,31.1831,31.1322,31.154,52009.5
2017-04-18 15:40:00,42.82,42.88,42.81,42.82,66877.5,31.1613,31.2049,31.154,31.1613,66877.5
2017-04-18 15:45:00,42.82,42.86,42.81,42.82,52306.5,31.1613,31.1904,31.154,31.1613,52306.5
2017-04-18 15:50:00,42.83,42.85,42.81,42.81,150783.0,31.1685,31.1831,31.154,31.154,150783.0
2017-04-18 15:55:00,42.81,42.87,42.8,42.8,253144.5,31.154,31.1976,31.1467,31.1467,253144.5
2017-04-19 09:30:00,43.03,43.33,43.0,43.25,33630.0,31.3141,31.5324,31.2923,31.4742,33630.0
2017-04-19 09:35:00,43.29,43.32,43.19,43.23,11128.5,31.5033,31.5251,31.4305,31.4596,11128.5
2017-04-19 09:40:00,43.2,43.2,43.07,43.13,12750.0,31.4378,31.4378,31.3432,31.3869,12750.0
2017-04-19 09:45:00,43.14,43.19,43.1,43.16,16246.5,31.3941,31.4305,31.365,31.4087,16246.5
2017-04-19 09:50:00,43.17,43.19,43.11,43.18,15148.5,31.416,31.4305,31.3723,31.4232,15148.5
2017-04-19 09:55:00,43.19,43.27,43.18,43.23,30493.5,31.4305,31.4887,31.4232,31.4596,30493.5
2017-04-19 10:00:00,43.22,43.25,43.15,43.15,18643.5,31.4524,31.4742,31.4014,31.4014,18643.5
2017-04-19 10:05:00,43.13,43.15,43.09,43.11,13500.0,31.3869,31.4014,31.3577,31.3723,13500.0
2017-04-19 10:10:00,43.11,43.11,43.05,43.08,13977.0,31.3723,31.3723,31.3286,31.3505,13977.0
2017-04-19 10:15:00,43.08,43.14,43.05,43.09,18000.0,31.3505,31.3941,31.3286,31.3577,18000.0
2017-04-19 10:20:00,43.08,43.11,43.06,43.09,25909.5,31.3505,31.3723,31.3359,31.3577,25909.5
2017-04-19 10:25:00,43.11,43.14,43.09,43.13,18862.5,31.3723,31.3941,31.3577,31.3869,18862.5
2017-04-19 10:30:00,43.11,43.13,43.03,43.11,20704.5,31.3723,31.3869,31.3141,31.3723,20704.5
2017-04-19 10:35:00,43.11,43.11,43.07,43.11,25425.0,31.3723,31.3723,31.3432,31.3723,25425.0
2017-04-19 10:40:00,43.11,43.11,43.06,43.08,25350.0,31.3723,31.3723,31.3359,31.3505,25350.0
2017-04-19 10:45:00,43.07,43.11,43.02,43.02,25017.0,31.3432,31.3723,31.3068,31.3068,25017.0
2017-04-19 10:50:00,43.02,43.04,42.99,43.03,14763.0,31.3068,31.3214,31.285,31.3141,14763.0
2017-04-19 10:55:00,43.03,43.08,43.03,43.07,16308.0,31.3141,31.3505,31.3141,31.3432,16308.0
2017-04-19 11:00:00,43.07,43.09,43.05,43.05,15450.0,31.3432,31.3577,31.3286,31.3286,15450.0
2017-04-19 11:05:00,43.05,43.08,43.03,43.04,28518.0,31.3286,31.3505,31.3141,31.3214,28518.0
2017-04-19 11:10:00,43.03,43.05,43.0,43.02,14953.5,31.3141,31.3286,31.2923,31.3068,14953.5
2017-04-19 11:15:00,43.03,43.05,43.02,43.04,18513.0,31.3141,31.3286,31.3068,31.3214,18513.0
2017-04-19 11:20:00,43.04,43.05,43.0,43.03,21729.0,31.3214,31.3286,31.2923,31.3141,21729.0
2017-04-19 11:25:00,43.04,43.06,43.02,43.05,17850.0,31.3214,31.3359,31.3068,31.3286,17850.0
2017-04-19 11:30:00,43.05,43.06,43.03,43.03,13915.5,31.3286,31.3359,31.3141,31.3141,13915.5
2017-04-19 11:35:00,43.03,43.05,43.01,43.04,25888.5,31.3141,31.3286,31.2995,31.3214,25888.5
2017-04-19 11:40:00,43.04,43.05,43.01,43.01,13950.0,31.3214,31.3286,31.2995,31.2995,13950.0
2017-04-19 11:45:00,43.01,43.03,42.98,42.99,8797.5,31.2995,31.3141,31.2777,31.285,8797.5
2017-04-19 11:50:00,42.99,42.99,42.94,42.97,15459.0,31.285,31.285,31.2486,31.2704,15459.0
2017-04-19 11:55:00,42.95,43.01,42.95,42.98,17902.5,31.2559,31.2995,31.2559,31.2777,17902.5
2017-04-19 12:00:00,42.98,42.99,42.94,42.94,18334.5,31.2777,31.285,31.2486,31.2486,18334.5
2017-04-19 12:05:00,42.94,42.96,42.91,42.93,16602.0,31.2486,31.2631,31.2268,31.2413,16602.0
2017-04-19 12:10:00,42.92,42.97,42.87,42.95,16495.5,31.234,31.2704,31.1976,31.2559,16495.5
2017-04-19 12:15:00,42.95,42.99,42.95,42.97,8946.0,31.2559,31.285,31.2559,31.2704,8946.0
2017-04-19 12:20:00,42.97,43.04,42.95,43.0,12942.0,31.2704,31.3214,31.2559,31.2923,12942.0
2017-04-19 12:25:00,42.99,43.02,42.98,43.01,17013.0,31.285,31.3068,31.2777,31.2995,17013.0
2017-04-19 12:30:00,43.0,43.02,42.98,43.01,6253.5,31.2923,31.3068,31.2777,31.2995,6253.5
2017-04-19 12:35:00,42.99,43.0,42.95,42.97,16459.5,31.285,31.2923,31.2559,31.2704,16459.5
2017-04-19 12:40:00,42.96,42.99,42.91,42.92,23856.0,31.2631,31.285,31.2268,31.234,23856.0
2017-04-19 12:45:00,42.92,42.95,42.92,42.94,7650.0,31.234,31.2559,31.234,31.2486,7650.0
2017-04-19 12:50:00,42.94,43.01,42.93,42.99,16176.0,31.2486,31.2995,31.2413,31.285,16176.0
2017-04-19 12:55:00,43.0,43.01,42.99,42.99,22864.5,31.2923,31.2995,31.285,31.285,22864.5
2017-04-19 13:00:00,43.0,43.0,42.94,42.94,13887.0,31.2923,31.2923,31.2486,31.2486,13887.0
2017-04-19 13:05:00,42.93,42.96,42.91,42.93,18297.0,31.2413,31.2631,31.2268,31.2413,18297.0
2017-04-19 13:10:00,42.93,42.95,42.87,42.88,14896.5,31.2413,31.2559,31.1976,31.2049,14896.5
2017-04-19 13:15:00,42.88,42.93,42.88,42.93,25350.0,31.2049,31.2413,31.2049,31.2413,25350.0
2017-04-19 13:20:00,42.92,42.98,42.91,42.94,35182.5,31.234,31.2777,31.2268,31.2486,35182.5
2017-04-19 13:25:00,42.94,42.97,42.93,42.93,22597.5,31.2486,31.2704,31.2413,31.2413,22597.5
2017-04-19 13:30:00,42.93,42.96,42.91,42.96,21046.5,31.2413,31.2631,31.2268,31.2631,21046.5
2017-04-19 13:35:00,42.96,42.97,42.94,42.96,15600.0,31.2631,31.2704,31.2486,31.2631,15600.0
2017-04-19 13:40:00,42.95,42.99,42.93,42.98,14874.0,31.2559,31.285,31.2413,31.2777,14874.0
2017-04-19 13:45:00,42.97,43.01,42.96,43.01,10938.0,31.2704,31.2995,31.2631,31.2995,10938.0
2017-04-19 13:50:00,43.01,43.07,43.01,43.04,50634.0,31.2995,31.3432,31.2995,31.3214,50634.0
2017-04-19 13:55:00,43.04,43.04,42.99,43.03,31119.0,31.3214,31.3214,31.285,31.3141,31119.0
2017-04-19 14:00:00,43.03,43.07,43.01,43.03,20367.0,31.3141,31.3432,31.2995,31.3141,20367.0
2017-04-19 14:05:00,43.02,43.03,42.98,43.02,19312.5,31.3068,31.3141,31.2777,31.3068,19312.5
2017-04-19 14:10:00,43.02,43.08,43.01,43.05,50854.5,31.3068,31.3505,31.2995,31.3286,50854.5
2017-04-19 14:15:00,43.04,43.07,43.02,43.07,89215.5,31.3214,31.3432,31.3068,31.3432,89215.5
2017-04-19 14:20:00,43.05,43.07,43.03,43.05,26581.5,31.3286,31.3432,31.3141,31.3286,26581.5
2017-04-19 14:25:00,43.06,43.13,43.05,43.11,38064.0,31.3359,31.3869,31.3286,31.3723,38064.0
2017-04-19 14:30:00,43.11,43.15,43.08,43.1,104334.0,31.3723,31.4014,31.3505,31.365,104334.0
2017-04-19 14:35:00,43.1,43.18,43.09,43.16,75721.5,31.365,31.4232,31.3577,31.4087,75721.5
2017-04-19 14:40:00,43.15,43.19,43.13,43.13,25875.0,31.4014,31.4305,31.3869,31.3869,25875.0
2017-04-19 14:45:00,43.12,43.14,43.07,43.08,25165.5,31.3796,31.3941,31.3432,31.3505,25165.5
2017-04-19 14:50:00,43.08,43.08,43.01,43.03,89130.0,31.3505,31.3505,31.2995,31.3141,89130.0
2017-04-19 14:55:00,43.03,43.04,43.01,43.03,19899.0,31.3141,31.3214,31.2995,31.3141,19899.0
2017-04-19 15:00:00,43.03,43.05,42.99,43.04,18807.0,31.3141,31.3286,31.285,31.3214,18807.0
2017-04-19 15:05:00,43.04,43.08,43.0,43.07,38299.5,31.3214,31.3505,31.2923,31.3432,38299.5
2017-04-19 15:10:00,43.07,43.13,43.07,43.13,36679.5,31.3432,31.3869,31.3432,31.3869,36679.5
2017-04-19 15:15:00,43.12,43.17,43.11,43.17,25222.5,31.3796,31.416,31.3723,31.416,25222.5
2017-04-19 15:20:00,43.17,43.17,43.1,43.1,25597.5,31.416,31.416,31.365,31.365,25597.5
2017-04-19 15:25:00,43.11,43.11,43.01,43.03,29766.0,31.3723,31.3723,31.2995,31.3141,29766.0
2017-04-19 15:30:00,43.02,43.02,42.95,42.97,38655.0,31.3068,31.3068,31.2559,31.2704,38655.0
2017-04-19 15:35:00,42.96,43.01,42.93,43.01,71775.0,31.2631,31.2995,31.2413,31.2995,71775.0
2017-04-19 15:40:00,43.01,43.01,42.94,42.97,63345.0,31.2995,31.2995,31.2486,31.2704,63345.0
2017-04-19 15:45:00,42.96,43.0,42.94,42.97,58150.5,31.2631,31.2923,31.2486,31.2704,58150.5
2017-04-19 15:50:00,42.97,43.02,42.94,43.02,74346.0,31.2704,31.3068,31.2486,31.3068,74346.0
2017-04-19 15:55:00,43.01,43.06,43.01,43.03,128950.5,31.2995,31.3359,31.2995,31.3141,128950.5
2017-04-20 09:30:00,43.24,43.59,42.99,43.58,34518.0,31.4669,31.7216,31.285,31.7143,34518.0
2017-04-20 09:35:00,43.57,43.57,43.43,43.47,11286.0,31.7071,31.7071,31.6052,31.6343,11286.0
2017-04-20 09:40:00,43.41,43.46,43.35,43.45,14368.5,31.5906,31.627,31.547,31.6197,14368.5
2017-04-20 09:45:00,43.46,43.46,43.38,43.41,10872.0,31.627,31.627,31.5688,31.5906,10872.0
2017-04-20 09:50:00,43.42,43.47,43.41,43.44,6490.5,31.5979,31.6343,31.5906,31.6125,6490.5
2017-04-20 09:55:00,43.45,43.46,43.39,43.4,6537.0,31.6197,31.627,31.5761,31.5833,6537.0
2017-04-20 10:00:00,43.42,43.53,43.42,43.47,11127.0,31.5979,31.6779,31.5979,31.6343,11127.0
2017-04-20 10:05:00,43.45,43.53,43.45,43.51,12750.0,31.6197,31.6779,31.6197,31.6634,12750.0
2017-04-20 10:10:00,43.53,43.59,43.51,43.55,44665.5,31.6779,31.7216,31.6634,31.6925,44665.5
2017-04-20 10:15:00,43.57,43.58,43.49,43.52,13242.0,31.7071,31.7143,31.6488,31.6707,13242.0
2017-04-20 10:20:00,43.53,43.55,43.49,43.53,14569.5,31.6779,31.6925,31.6488,31.6779,14569.5
2017-04-20 10:25:00,43.51,43.55,43.47,43.53,14775.0,31.6634,31.6925,31.6343,31.6779,14775.0
2017-04-20 10:30:00,43.52,43.59,43.52,43.55,35325.0,31.6707,31.7216,31.6707,31.6925,35325.0
2017-04-20 10:35:00,43.56,43.57,43.51,43.53,29932.5,31.6998,31.7071,31.6634,31.6779,29932.5
2017-04-20 10:40:00,43.55,43.66,43.55,43.65,17874.0,31.6925,31.7726,31.6925,31.7653,17874.0
2017-04-20 10:45:00,43.67,43.69,43.65,43.67,36150.0,31.7798,31.7944,31.7653,31.7798,36150.0
2017-04-20 10:50:00,43.67,43.73,43.67,43.7,29025.0,31.7798,31.8235,31.7798,31.8017,29025.0
2017-04-20 10:55:00,43.68,43.71,43.66,43.69,13894.5,31.7871,31.8089,31.7726,31.7944,13894.5
2017-04-20 11:00:00,43.69,43.7,43.62,43.62,18975.0,31.7944,31.8017,31.7434,31.7434,18975.0
2017-04-20 11:05:00,43.63,43.63,43.59,43.63,15877.5,31.7507,31.7507,31.7216,31.7507,15877.5
2017-04-20 11:10:00,43.65,43.66,43.61,43.64,27111.0,31.7653,31.7726,31.7362,31.758,27111.0
2017-04-20 11:15:00,43.63,43.66,43.59,43.65,19452.0,31.7507,31.7726,31.7216,31.7653,19452.0
2017-04-20 11:20:00,43.65,43.73,43.64,43.71,19153.5,31.7653,31.8235,31.758,31.8089,19153.5
2017-04-20 11:25:00,43.72,43.72,43.67,43.71,16279.5,31.8162,31.8162,31.7798,31.8089,16279.5
2017-04-20 11:30:00,43.71,43.73,43.69,43.73,17131.5,31.8089,31.8235,31.7944,31.8235,17131.5
2017-04-20 11:35:00,43.73,43.76,43.71,43.73,17056.5,31.8235,31.8453,31.8089,31.8235,17056.5
2017-04-20 11:40:00,43.73,43.74,43.69,43.72,9550.5,31.8235,31.8308,31.7944,31.8162,9550.5
2017-04-20 11:45:00,43.72,43.81,43.71,43.78,28543.5,31.8162,31.8817,31.8089,31.8599,28543.5
2017-04-20 11:50:00,43.78,43.81,43.76,43.78,23214.0,31.8599,31.8817,31.8453,31.8599,23214.0
2017-04-20 11:55:00,43.78,43.81,43.77,43.79,15958.5,31.8599,31.8817,31.8526,31.8672,15958.5
2017-04-20 12:00:00,43.81,43.85,43.79,43.82,79855.5,31.8817,31.9108,31.8672,31.889,79855.5
2017-04-20 12:05:00,43.82,43.88,43.82,43.87,16515.0,31.889,31.9327,31.889,31.9254,16515.0
2017-04-20 12:10:00,43.89,43.91,43.86,43.91,14149.5,31.9399,31.9545,31.9181,31.9545,14149.5
2017-04-20 12:15:00,43.93,43.93,43.89,43.91,11554.5,31.969,31.969,31.9399,31.9545,11554.5
2017-04-20 12:20:00,43.91,43.96,43.9,43.93,16492.5,31.9545,31.9909,31.9472,31.969,16492.5
2017-04-20 12:25:00,43.93,43.93,43.88,43.88,6391.5,31.969,31.969,31.9327,31.9327,6391.5
2017-04-20 12:30:00,43.87,43.91,43.87,43.87,8550.0,31.9254,31.9545,31.9254,31.9254,8550.0
2017-04-20 12:35:00,43.87,43.91,43.85,43.89,12285.0,31.9254,31.9545,31.9108,31.9399,12285.0
2017-04-20 12:40:00,43.88,43.97,43.87,43.94,11316.0,31.9327,31.9981,31.9254,31.9763,11316.0
2017-04-20 12:45:00,43.94,43.97,43.94,43.97,6450.0,31.9763,31.9981,31.9763,31.9981,6450.0
2017-04-20 12:50:00,43.97,43.99,43.95,43.95,13515.0,31.9981,32.0127,31.9836,31.9836,13515.0
2017-04-20 12:55:00,43.95,43.96,43.89,43.91,6828.0,31.9836,31.9909,31.9399,31.9545,6828.0
2017-04-20 13:00:00,43.89,43.93,43.89,43.93,12598.5,31.9399,31.969,31.9399,31.969,12598.5
2017-04-20 13:05:00,43.93,43.93,43.89,43.89,8700.0,31.969,31.969,31.9399,31.9399,8700.0
2017-04-20 13:10:00,43.89,43.9,43.87,43.89,11649.0,31.9399,31.9472,31.9254,31.9399,11649.0
2017-04-20 13:15:00,43.89,43.9,43.85,43.86,13107.0,31.9399,31.9472,31.9108,31.9181,13107.0
2017-04-20 13:20:00,43.87,43.89,43.85,43.87,6585.0,31.9254,31.9399,31.9108,31.9254,6585.0
2017-04-20 13:25:00,43.87,43.95,43.87,43.93,10587.0,31.9254,31.9836,31.9254,31.969,10587.0
2017-04-20 13:30:00,43.94,43.95,43.93,43.95,11625.0,31.9763,31.9836,31.969,31.9836,11625.0
2017-04-20 13:35:00,43.95,44.0,43.95,43.98,12600.0,31.9836,32.02,31.9836,32.0054,12600.0
2017-04-20 13:40:00,43.99,43.99,43.97,43.97,7825.5,32.0127,32.0127,31.9981,31.9981,7825.5
2017-04-20 13:45:00,43.97,43.99,43.96,43.99,7636.5,31.9981,32.0127,31.9909,32.0127,7636.5
2017-04-20 13:50:00,43.99,44.04,43.98,44.03,18895.5,32.0127,32.0491,32.0054,32.0418,18895.5
2017-04-20 13:55:00,44.03,44.05,43.99,44.01,19402.5,32.0418,32.0564,32.0127,32.0273,19402.5
2017-04-20 14:00:00,44.02,44.02,43.99,44.01,7375.5,32.0345,32.0345,32.0127,32.0273,7375.5
2017-04-20 14:05:00,44.01,44.02,43.93,43.93,19255.5,32.0273,32.0345,31.969,31.969,19255.5
2017-04-20 14:10:00,43.94,43.95,43.91,43.91,11253.0,31.9763,31.9836,31.9545,31.9545,11253.0
2017-04-20 14:15:00,43.9,43.91,43.89,43.89,15172.5,31.9472,31.9545,31.9399,31.9399,15172.5
2017-04-20 14:20:00,43.89,43.93,43.88,43.93,7902.0,31.9399,31.969,31.9327,31.969,7902.0
2017-04-20 14:25:00,43.93,43.97,43.93,43.97,24853.5,31.969,31.9981,31.969,31.9981,24853.5
2017-04-20 14:30:00,43.95,43.96,43.92,43.94,9709.5,31.9836,31.9909,31.9618,31.9763,9709.5
2017-04-20 14:35:00,43.95,43.99,43.93,43.97,17820.0,31.9836,32.0127,31.969,31.9981,17820.0
2017-04-20 14:40:00,43.97,43.99,43.93,43.93,17530.5,31.9981,32.0127,31.969,31.969,17530.5
2017-04-20 14:45:00,43.93,43.97,43.91,43.97,15868.5,31.969,31.9981,31.9545,31.9981,15868.5
2017-04-20 14:50:00,43.96,43.99,43.95,43.98,14331.0,31.9909,32.0127,31.9836,32.0054,14331.0
2017-04-20 14:55:00,43.99,44.02,43.99,43.99,15372.0,32.0127,32.0345,32.0127,32.0127,15372.0
2017-04-20 15:00:00,43.99,43.99,43.96,43.99,22483.5,32.0127,32.0127,31.9909,32.0127,22483.5
2017-04-20 15:05:00,43.99,44.05,43.98,44.04,24015.0,32.0127,32.0564,32.0054,32.0491,24015.0
2017-04-20 15:10:00,44.04,44.04,44.0,44.03,31858.5,32.0491,32.0491,32.02,32.0418,31858.5
2017-04-20 15:15:00,44.03,44.05,44.01,44.01,24600.0,32.0418,32.0564,32.0273,32.0273,24600.0
2017-04-20 15:20:00,44.01,44.01,43.96,43.97,30970.5,32.0273,32.0273,31.9909,31.9981,30970.5
2017-04-20 15:25:00,43.97,44.01,43.96,44.01,19858.5,31.9981,32.0273,31.9909,32.0273,19858.5
2017-04-20 15:30:00,44.01,44.05,44.0,44.04,32172.0,32.0273,32.0564,32.02,32.0491,32172.0
2017-04-20 15:35:00,44.04,44.04,43.99,44.0,35838.0,32.0491,32.0491,32.0127,32.02,35838.0
2017-04-20 15:40:00,44.0,44.04,44.0,44.02,30903.0,32.02,32.0491,32.02,32.0345,30903.0
2017-04-20 15:45:00,44.02,44.03,43.99,44.02,41998.5,32.0345,32.0418,32.0127,32.0345,41998.5
2017-04-20 15:50:00,44.03,44.04,43.99,43.99,57016.5,32.0418,32.0491,32.0127,32.0127,57016.5
2017-04-20 15:55:00,43.99,44.0,43.9,43.91,196038.0,32.0127,32.02,31.9472,31.9545,196038.0
2017-04-21 09:30:00,44.06,44.27,43.95,43.96,148008.0,32.0636,32.2165,31.9836,31.9909,148008.0
2017-04-21 09:35:00,44.0,44.0,43.83,43.84,18757.5,32.02,32.02,31.8963,31.9035,18757.5
2017-04-21 09:40:00,43.83,44.01,43.83,43.94,19653.0,31.8963,32.0273,31.8963,31.9763,19653.0
2017-04-21 09:45:00,43.91,44.01,43.89,43.99,9088.5,31.9545,32.0273,31.9399,32.0127,9088.5
2017-04-21 09:50:00,43.97,43.99,43.85,43.87,34459.5,31.9981,32.0127,31.9108,31.9254,34459.5
2017-04-21 09:55:00,43.87,43.91,43.83,43.86,19179.0,31.9254,31.9545,31.8963,31.9181,19179.0
2017-04-21 10:00:00,43.88,43.94,43.86,43.91,28473.0,31.9327,31.9763,31.9181,31.9545,28473.0
2017-04-21 10:05:00,43.91,43.97,43.84,43.85,54870.0,31.9545,31.9981,31.9035,31.9108,54870.0
2017-04-21 10:10:00,43.85,43.87,43.83,43.87,34107.0,31.9108,31.9254,31.8963,31.9254,34107.0
2017-04-21 10:15:00,43.87,43.89,43.85,43.87,22495.5,31.9254,31.9399,31.9108,31.9254,22495.5
2017-04-21 10:20:00,43.88,43.88,43.85,43.87,17368.5,31.9327,31.9327,31.9108,31.9254,17368.5
2017-04-21 10:25:00,43.87,43.87,43.81,43.81,17691.0,31.9254,31.9254,31.8817,31.8817,17691.0
2017-04-21 10:30:00,43.81,43.82,43.74,43.76,26478.0,31.8817,31.889,31.8308,31.8453,26478.0
2017-04-21 10:35:00,43.75,43.77,43.75,43.75,18019.5,31.838,31.8526,31.838,31.838,18019.5
2017-04-21 10:40:00,43.75,43.81,43.73,43.8,19741.5,31.838,31.8817,31.8235,31.8744,19741.5
2017-04-21 10:45:00,43.8,43.88,43.79,43.83,19072.5,31.8744,31.9327,31.8672,31.8963,19072.5
2017-04-21 10:50:00,43.83,43.84,43.82,43.84,20530.5,31.8963,31.9035,31.889,31.9035,20530.5
2017-04-21 10:55:00,43.84,43.84,43.77,43.83,14785.5,31.9035,31.9035,31.8526,31.8963,14785.5
2017-04-21 11:00:00,43.83,43.85,43.81,43.81,18207.0,31.8963,31.9108,31.8817,31.8817,18207.0
2017-04-21 11:05:00,43.82,43.83,43.78,43.79,15987.0,31.889,31.8963,31.8599,31.8672,15987.0
2017-04-21 11:10:00,43.8,43.81,43.73,43.73,20761.5,31.8744,31.8817,31.8235,31.8235,20761.5
2017-04-21 11:15:00,43.73,43.81,43.69,43.8,14976.0,31.8235,31.8817,31.7944,31.8744,14976.0
2017-04-21 11:20:00,43.8,43.8,43.73,43.75,22218.0,31.8744,31.8744,31.8235,31.838,22218.0
2017-04-21 11:25:00,43.75,43.79,43.72,43.73,17293.5,31.838,31.8672,31.8162,31.8235,17293.5
2017-04-21 11:30:00,43.73,43.75,43.71,43.75,11842.5,31.8235,31.838,31.8089,31.838,11842.5
2017-04-21 11:35:00,43.73,43.75,43.73,43.75,16810.5,31.8235,31.838,31.8235,31.838,16810.5
2017-04-21 11:40:00,43.75,43.77,43.73,43.77,19324.5,31.838,31.8526,31.8235,31.8526,19324.5
2017-04-21 11:45:00,43.77,43.77,43.75,43.76,9750.0,31.8526,31.8526,31.838,31.8453,9750.0
2017-04-21 11:50:00,43.75,43.75,43.72,43.75,25372.5,31.838,31.838,31.8162,31.838,25372.5
2017-04-21 11:55:00,43.75,43.77,43.73,43.73,13950.0,31.838,31.8526,31.8235,31.8235,13950.0
2017-04-21 12:00:00,43.75,43.76,43.72,43.74,31200.0,31.838,31.8453,31.8162,31.8308,31200.0
2017-04-21 12:05:00,43.74,43.75,43.71,43.75,15300.0,31.8308,31.838,31.8089,31.838,15300.0
2017-04-21 12:10:00,43.74,43.79,43.73,43.73,16350.0,31.8308,31.8672,31.8235,31.8235,16350.0
2017-04-21 12:15:00,43.72,43.78,43.72,43.78,8839.5,31.8162,31.8599,31.8162,31.8599,8839.5
2017-04-21 12:20:00,43.79,43.85,43.79,43.84,9450.0,31.8672,31.9108,31.8672,31.9035,9450.0
2017-04-21 12:25:00,43.85,43.85,43.8,43.81,8470.5,31.9108,31.9108,31.8744,31.8817,8470.5
2017-04-21 12:30:00,43.81,43.86,43.79,43.86,11064.0,31.8817,31.9181,31.8672,31.9181,11064.0
2017-04-21 12:35:00,43.85,43.87,43.84,43.86,9865.5,31.9108,31.9254,31.9035,31.9181,9865.5
2017-04-21 12:40:00,43.86,43.89,43.86,43.88,12255.0,31.9181,31.9399,31.9181,31.9327,12255.0
2017-04-21 12:45:00,43.88,43.88,43.85,43.85,13167.0,31.9327,31.9327,31.9108,31.9108,13167.0
2017-04-21 12:50:00,43.86,43.91,43.86,43.88,12825.0,31.9181,31.9545,31.9181,31.9327,12825.0
2017-04-21 12:55:00,43.88,43.9,43.87,43.88,11446.5,31.9327,31.9472,31.9254,31.9327,11446.5
2017-04-21 13:00:00,43.87,43.94,43.87,43.93,18474.0,31.9254,31.9763,31.9254,31.969,18474.0
2017-04-21 13:05:00,43.93,43.94,43.9,43.91,10567.5,31.969,31.9763,31.9472,31.9545,10567.5
2017-04-21 13:10:00,43.9,43.9,43.77,43.82,21955.5,31.9472,31.9472,31.8526,31.889,21955.5
2017-04-21 13:15:00,43.82,43.84,43.8,43.83,14739.0,31.889,31.9035,31.8744,31.8963,14739.0
2017-04-21 13:20:00,43.81,43.87,43.81,43.87,10200.0,31.8817,31.9254,31.8817,31.9254,10200.0
2017-04-21 13:25:00,43.87,43.91,43.87,43.87,13392.0,31.9254,31.9545,31.9254,31.9254,13392.0
2017-04-21 13:30:00,43.87,43.88,43.85,43.85,8751.0,31.9254,31.9327,31.9108,31.9108,8751.0
2017-04-21 13:35:00,43.85,43.85,43.81,43.83,9265.5,31.9108,31.9108,31.8817,31.8963,9265.5
2017-04-21 13:40:00,43.82,43.86,43.82,43.86,10176.0,31.889,31.9181,31.889,31.9181,10176.0
2017-04-21 13:45:00,43.87,43.88,43.85,43.88,10500.0,31.9254,31.9327,31.9108,31.9327,10500.0
2017-04-21 13:50:00,43.87,43.91,43.87,43.91,13294.5,31.9254,31.9545,31.9254,31.9545,13294.5
2017-04-21 13:55:00,43.91,44.03,43.91,44.01,22686.0,31.9545,32.0418,31.9545,32.0273,22686.0
2017-04-21 14:00:00,44.01,44.04,44.0,44.02,22086.0,32.0273,32.0491,32.02,32.0345,22086.0
2017-04-21 14:05:00,44.01,44.02,43.97,43.99,16389.0,32.0273,32.0345,31.9981,32.0127,16389.0
2017-04-21 14:10:00,43.99,44.02,43.99,44.02,13498.5,32.0127,32.0345,32.0127,32.0345,13498.5
2017-04-21 14:15:00,44.01,44.03,44.0,44.03,11703.0,32.0273,32.0418,32.02,32.0418,11703.0
2017-04-21 14:20:00,44.02,44.09,44.0,44.09,14689.5,32.0345,32.0855,32.02,32.0855,14689.5
2017-04-21 14:25:00,44.09,44.13,44.08,44.11,18852.0,32.0855,32.1146,32.0782,32.1,18852.0
2017-04-21 14:30:00,44.11,44.12,44.09,44.09,37911.0,32.1,32.1073,32.0855,32.0855,37911.0
2017-04-21 14:35:00,44.1,44.12,44.06,44.12,28365.0,32.0928,32.1073,32.0636,32.1073,28365.0
2017-04-21 14:40:00,44.11,44.13,44.09,44.1,35653.5,32.1,32.1146,32.0855,32.0928,35653.5
2017-04-21 14:45:00,44.09,44.1,44.05,44.06,25017.0,32.0855,32.0928,32.0564,32.0636,25017.0
2017-04-21 14:50:00,44.05,44.06,44.01,44.05,32607.0,32.0564,32.0636,32.0273,32.0564,32607.0
2017-04-21 14:55:00,44.04,44.09,44.01,44.08,24603.0,32.0491,32.0855,32.0273,32.0782,24603.0
2017-04-21 15:00:00,44.08,44.08,44.01,44.01,20262.0,32.0782,32.0782,32.0273,32.0273,20262.0
2017-04-21 15:05:00,44.01,44.01,43.95,43.97,26515.5,32.0273,32.0273,31.9836,31.9981,26515.5
2017-04-21 15:10:00,43.98,44.0,43.95,43.99,22926.0,32.0054,32.02,31.9836,32.0127,22926.0
2017-04-21 15:15:00,43.99,44.04,43.97,44.02,37932.0,32.0127,32.0491,31.9981,32.0345,37932.0
2017-04-21 15:20:00,44.02,44.04,43.99,44.01,29140.5,32.0345,32.0491,32.0127,32.0273,29140.5
2017-04-21 15:25:00,44.0,44.07,44.0,44.05,39654.0,32.02,32.0709,32.02,32.0564,39654.0
2017-04-21 15:30:00,44.06,44.07,44.01,44.01,52552.5,32.0636,32.0709,32.0273,32.0273,52552.5
2017-04-21 15:35:00,44.01,44.08,44.01,44.07,45837.0,32.0273,32.0782,32.0273,32.0709,45837.0
2017-04-21 15:40:00,44.07,44.11,44.03,44.05,58054.5,32.0709,32.1,32.0418,32.0564,58054.5
2017-04-21 15:45:00,44.05,44.08,44.04,44.08,58342.5,32.0564,32.0782,32.0491,32.0782,58342.5
2017-04-21 15:50:00,44.07,44.08,43.63,43.89,321571.5,32.0709,32.0782,31.7507,31.9399,321571.5
2017-04-21 15:55:00,43.88,43.91,43.84,43.85,297132.0,31.9327,31.9545,31.9035,31.9108,297132.0
2017-04-24 09:30:00,44.84,45.11,44.75,45.07,65980.5,32.6313,32.8278,32.5658,32.7986,65980.5
2017-04-24 09:35:00,45.06,45.2,44.89,45.16,59664.0,32.7914,32.8933,32.6677,32.8641,59664.0
2017-04-24 09:40:00,45.17,45.21,45.01,45.07,24166.5,32.8714,32.9005,32.755,32.7986,24166.5
2017-04-24 09:45:00,45.05,45.15,45.03,45.13,40849.5,32.7841,32.8569,32.7695,32.8423,40849.5
2017-04-24 09:50:00,45.13,45.31,45.1,45.28,62955.0,32.8423,32.9733,32.8205,32.9515,62955.0
2017-04-24 09:55:00,45.27,45.31,45.22,45.24,33873.0,32.9442,32.9733,32.9078,32.9224,33873.0
2017-04-24 10:00:00,45.25,45.34,45.19,45.32,39411.0,32.9296,32.9951,32.886,32.9806,39411.0
2017-04-24 10:05:00,45.33,45.41,45.2,45.21,81114.0,32.9879,33.0461,32.8933,32.9005,81114.0
2017-04-24 10:10:00,45.2,45.21,45.11,45.15,40044.0,32.8933,32.9005,32.8278,32.8569,40044.0
2017-04-24 10:15:00,45.14,45.14,45.01,45.03,152247.0,32.8496,32.8496,32.755,32.7695,152247.0
2017-04-24 10:20:00,45.04,45.05,44.97,44.97,30141.0,32.7768,32.7841,32.7259,32.7259,30141.0
2017-04-24 10:25:00,44.97,45.05,44.96,45.05,34312.5,32.7259,32.7841,32.7186,32.7841,34312.5
2017-04-24 10:30:00,45.04,45.04,44.95,44.98,45957.0,32.7768,32.7768,32.7113,32.7332,45957.0
2017-04-24 10:35:00,44.98,45.02,44.95,44.97,49252.5,32.7332,32.7623,32.7113,32.7259,49252.5
2017-04-24 10:40:00,44.96,44.97,44.89,44.9,48525.0,32.7186,32.7259,32.6677,32.6749,48525.0
2017-04-24 10:45:00,44.9,44.95,44.88,44.95,28048.5,32.6749,32.7113,32.6604,32.7113,28048.5
2017-04-24 10:50:00,44.95,44.96,44.91,44.94,34426.5,32.7113,32.7186,32.6822,32.704,34426.5
2017-04-24 10:55:00,44.95,44.95,44.89,44.91,27484.5,32.7113,32.7113,32.6677,32.6822,27484.5
2017-04-24 11:00:00,44.91,44.93,44.87,44.87,26523.0,32.6822,32.6968,32.6531,32.6531,26523.0
2017-04-24 11:05:00,44.88,44.89,44.81,44.83,38047.5,32.6604,32.6677,32.6094,32.624,38047.5
2017-04-24 11:10:00,44.83,44.86,44.82,44.83,50049.0,32.624,32.6458,32.6167,32.624,50049.0
2017-04-24 11:15:00,44.82,44.84,44.73,44.8,54712.5,32.6167,32.6313,32.5512,32.6022,54712.5
2017-04-24 11:20:00,44.8,44.81,44.77,44.78,32281.5,32.6022,32.6094,32.5803,32.5876,32281.5
2017-04-24 11:25:00,44.77,44.81,44.77,44.79,36277.5,32.5803,32.6094,32.5803,32.5949,36277.5
2017-04-24 11:30:00,44.8,44.8,44.77,44.8,26002.5,32.6022,32.6022,32.5803,32.6022,26002.5
2017-04-24 11:35:00,44.81,44.83,44.79,44.79,16755.0,32.6094,32.624,32.5949,32.5949,16755.0
2017-04-24 11:40:00,44.79,44.8,44.75,44.78,30769.5,32.5949,32.6022,32.5658,32.5876,30769.5
2017-04-24 11:45:00,44.78,44.78,44.74,44.77,52089.0,32.5876,32.5876,32.5585,32.5803,52089.0
2017-04-24 11:50:00,44.78,44.82,44.78,44.8,12973.5,32.5876,32.6167,32.5876,32.6022,12973.5
2017-04-24 11:55:00,44.79,44.83,44.77,44.83,20850.0,32.5949,32.624,32.5803,32.624,20850.0
2017-04-24 12:00:00,44.83,44.88,44.83,44.88,17383.5,32.624,32.6604,32.624,32.6604,17383.5
2017-04-24 12:05:00,44.87,44.87,44.84,44.87,19359.0,32.6531,32.6531,32.6313,32.6531,19359.0
2017-04-24 12:10:00,44.87,44.91,44.87,44.87,24235.5,32.6531,32.6822,32.6531,32.6531,24235.5
2017-04-24 12:15:00,44.87,44.87,44.83,44.87,32919.0,32.6531,32.6531,32.624,32.6531,32919.0
2017-04-24 12:20:00,44.87,44.89,44.86,44.88,40330.5,32.6531,32.6677,32.6458,32.6604,40330.5
2017-04-24 12:25:00,44.87,44.91,44.87,44.89,18762.0,32.6531,32.6822,32.6531,32.6677,18762.0
2017-04-24 12:30:00,44.89,44.91,44.89,44.91,14257.5,32.6677,32.6822,32.6677,32.6822,14257.5
2017-04-24 12:35:00,44.91,44.93,44.89,44.92,53808.0,32.6822,32.6968,32.6677,32.6895,53808.0
2017-04-24 12:40:00,44.92,44.93,44.91,44.91,6660.0,32.6895,32.6968,32.6822,32.6822,6660.0
2017-04-24 12:45:00,44.91,44.91,44.87,44.88,11650.5,32.6822,32.6822,32.6531,32.6604,11650.5
2017-04-24 12:50:00,44.87,44.91,44.87,44.9,17677.5,32.6531,32.6822,32.6531,32.6749,17677.5
2017-04-24 12:55:00,44.89,44.93,44.85,44.92,22177.5,32.6677,32.6968,32.6385,32.6895,22177.5
2017-04-24 13:00:00,44.91,44.94,44.89,44.91,12825.0,32.6822,32.704,32.6677,32.6822,12825.0
2017-04-24 13:05:00,44.9,44.92,44.89,44.91,20887.5,32.6749,32.6895,32.6677,32.6822,20887.5
2017-04-24 13:10:00,44.91,45.01,44.91,45.01,39328.5,32.6822,32.755,32.6822,32.755,39328.5
2017-04-24 13:15:00,45.01,45.01,44.97,45.01,23455.5,32.755,32.755,32.7259,32.755,23455.5
2017-04-24 13:20:00,45.0,45.02,44.97,45.01,14004.0,32.7477,32.7623,32.7259,32.755,14004.0
2017-04-24 13:25:00,45.0,45.02,44.99,45.0,15315.0,32.7477,32.7623,32.7404,32.7477,15315.0
2017-04-24 13:30:00,45.01,45.02,44.99,45.01,19732.5,32.755,32.7623,32.7404,32.755,19732.5
2017-04-24 13:35:00,45.01,45.01,44.98,45.01,34795.5,32.755,32.755,32.7332,32.755,34795.5
2017-04-24 13:40:00,45.01,45.03,45.0,45.02,34575.0,32.755,32.7695,32.7477,32.7623,34575.0
2017-04-24 13:45:00,45.02,45.03,44.99,45.0,33148.5,32.7623,32.7695,32.7404,32.7477,33148.5
2017-04-24 13:50:00,45.0,45.01,44.98,44.99,19813.5,32.7477,32.755,32.7332,32.7404,19813.5
2017-04-24 13:55:00,44.99,45.01,44.98,45.01,17506.5,32.7404,32.755,32.7332,32.755,17506.5
2017-04-24 14:00:00,45.01,45.03,45.01,45.03,15450.0,32.755,32.7695,32.755,32.7695,15450.0
2017-04-24 14:05:00,45.03,45.07,45.03,45.07,29167.5,32.7695,32.7986,32.7695,32.7986,29167.5
2017-04-24 14:10:00,45.07,45.11,45.07,45.1,49155.0,32.7986,32.8278,32.7986,32.8205,49155.0
2017-04-24 14:15:00,45.1,45.15,45.1,45.15,60147.0,32.8205,32.8569,32.8205,32.8569,60147.0
2017-04-24 14:20:00,45.15,45.19,45.15,45.17,34957.5,32.8569,32.886,32.8569,32.8714,34957.5
2017-04-24 14:25:00,45.17,45.18,45.12,45.14,25225.5,32.8714,32.8787,32.835,32.8496,25225.5
2017-04-24 14:30:00,45.15,45.15,45.14,45.15,15006.0,32.8569,32.8569,32.8496,32.8569,15006.0
2017-04-24 14:35:00,45.15,45.15,45.1,45.13,28261.5,32.8569,32.8569,32.8205,32.8423,28261.5
2017-04-24 14:40:00,45.13,45.23,45.13,45.2,65152.5,32.8423,32.9151,32.8423,32.8933,65152.5
2017-04-24 14:45:00,45.2,45.25,45.18,45.25,55545.0,32.8933,32.9296,32.8787,32.9296,55545.0
2017-04-24 14:50:00,45.25,45.26,45.21,45.21,64962.0,32.9296,32.9369,32.9005,32.9005,64962.0
2017-04-24 14:55:00,45.21,45.22,45.17,45.19,42645.0,32.9005,32.9078,32.8714,32.886,42645.0
2017-04-24 15:00:00,45.18,45.23,45.18,45.23,26595.0,32.8787,32.9151,32.8787,32.9151,26595.0
2017-04-24 15:05:00,45.23,45.27,45.22,45.27,90501.0,32.9151,32.9442,32.9078,32.9442,90501.0
2017-04-24 15:10:00,45.27,45.33,45.26,45.33,54564.0,32.9442,32.9879,32.9369,32.9879,54564.0
2017-04-24 15:15:00,45.32,45.33,45.3,45.31,59389.5,32.9806,32.9879,32.966,32.9733,59389.5
2017-04-24 15:20:00,45.31,45.33,45.26,45.26,98803.5,32.9733,32.9879,32.9369,32.9369,98803.5
2017-04-24 15:25:00,45.26,45.29,45.25,45.26,48775.5,32.9369,32.9587,32.9296,32.9369,48775.5
2017-04-24 15:30:00,45.26,45.27,45.24,45.25,60354.0,32.9369,32.9442,32.9224,32.9296,60354.0
2017-04-24 15:35:00,45.25,45.29,45.25,45.25,62094.0,32.9296,32.9587,32.9296,32.9296,62094.0
2017-04-24 15:40:00,45.25,45.27,45.21,45.24,58092.0,32.9296,32.9442,32.9005,32.9224,58092.0
2017-04-24 15:45:00,45.25,45.25,45.19,45.23,66417.0,32.9296,32.9296,32.886,32.9151,66417.0
2017-04-24 15:50:00,45.23,45.23,45.11,45.13,149022.0,32.9151,32.9151,32.8278,32.8423,149022.0
2017-04-24 15:55:00,45.13,45.17,45.1,45.16,257464.5,32.8423,32.8714,32.8205,32.8641,257464.5
2017-04-25 09:30:00,44.23,44.47,43.33,44.13,334284.0,32.1874,32.362,31.5324,32.1146,334284.0
2017-04-25 09:35:00,44.15,44.81,44.03,44.42,172375.5,32.1291,32.6094,32.0418,32.3256,172375.5
2017-04-25 09:40:00,44.39,44.45,44.03,44.33,118530.0,32.3038,32.3475,32.0418,32.2601,118530.0
2017-04-25 09:45:00,44.33,44.55,44.3,44.32,64372.5,32.2601,32.4202,32.2383,32.2529,64372.5
2017-04-25 09:50:00,44.34,44.35,43.91,43.91,95988.0,32.2674,32.2747,31.9545,31.9545,95988.0
2017-04-25 09:55:00,43.95,44.01,43.83,44.01,82428.0,31.9836,32.0273,31.8963,32.0273,82428.0
2017-04-25 10:00:00,43.99,44.22,43.96,44.16,59413.5,32.0127,32.1801,31.9909,32.1364,59413.5
2017-04-25 10:05:00,44.15,44.42,44.14,44.4,57957.0,32.1291,32.3256,32.1219,32.3111,57957.0
2017-04-25 10:10:00,44.4,44.53,44.35,44.53,38905.5,32.3111,32.4057,32.2747,32.4057,38905.5
2017-04-25 10:15:00,44.55,44.56,44.31,44.32,46200.0,32.4202,32.4275,32.2456,32.2529,46200.0
2017-04-25 10:20:00,44.31,44.52,44.31,44.52,27901.5,32.2456,32.3984,32.2456,32.3984,27901.5
2017-04-25 10:25:00,44.52,44.58,44.46,44.46,31465.5,32.3984,32.4421,32.3547,32.3547,31465.5
2017-04-25 10:30:00,44.47,44.56,44.47,44.55,67495.5,32.362,32.4275,32.362,32.4202,67495.5
2017-04-25 10:35:00,44.56,44.6,44.45,44.45,52530.0,32.4275,32.4566,32.3475,32.3475,52530.0
2017-04-25 10:40:00,44.43,44.49,44.28,44.3,113401.5,32.3329,32.3766,32.2237,32.2383,113401.5
2017-04-25 10:45:00,44.29,44.32,44.15,44.17,74844.0,32.231,32.2529,32.1291,32.1437,74844.0
2017-04-25 10:50:00,44.16,44.23,44.13,44.23,57177.0,32.1364,32.1874,32.1146,32.1874,57177.0
2017-04-25 10:55:00,44.24,44.38,44.23,44.35,86455.5,32.1946,32.2965,32.1874,32.2747,86455.5
2017-04-25 11:00:00,44.35,44.61,44.33,44.41,141046.5,32.2747,32.4639,32.2601,32.3183,141046.5
2017-04-25 11:05:00,44.41,44.62,44.4,44.56,90892.5,32.3183,32.4712,32.3111,32.4275,90892.5
2017-04-25 11:10:00,44.55,44.57,44.25,44.32,171892.5,32.4202,32.4348,32.2019,32.2529,171892.5
2017-04-25 11:15:00,44.34,44.51,44.33,44.41,56907.0,32.2674,32.3911,32.2601,32.3183,56907.0
2017-04-25 11:20:00,44.37,44.39,44.0,44.34,145243.5,32.2892,32.3038,32.02,32.2674,145243.5
2017-04-25 11:25:00,44.34,44.41,44.33,44.35,70375.5,32.2674,32.3183,32.2601,32.2747,70375.5
2017-04-25 11:30:00,44.36,44.37,43.85,44.03,147448.5,32.282,32.2892,31.9108,32.0418,147448.5
2017-04-25 11:35:00,44.03,44.11,44.02,44.04,46866.0,32.0418,32.1,32.0345,32.0491,46866.0
2017-04-25 11:40:00,44.03,44.03,43.84,43.94,126195.0,32.0418,32.0418,31.9035,31.9763,126195.0
2017-04-25 11:45:00,43.95,43.98,43.93,43.93,62316.0,31.9836,32.0054,31.969,31.969,62316.0
2017-04-25 11:50:00,43.93,44.11,43.88,44.09,93687.0,31.969,32.1,31.9327,32.0855,93687.0
2017-04-25 11:55:00,44.11,44.15,44.02,44.02,69072.0,32.1,32.1291,32.0345,32.0345,69072.0
2017-04-25 12:00:00,44.01,44.06,43.97,44.05,47782.5,32.0273,32.0636,31.9981,32.0564,47782.5
2017-04-25 12:05:00,44.05,44.15,43.98,44.15,63774.0,32.0564,32.1291,32.0054,32.1291,63774.0
2017-04-25 12:10:00,44.15,44.18,44.12,44.12,25582.5,32.1291,32.151,32.1073,32.1073,25582.5
2017-04-25 12:15:00,44.14,44.15,44.07,44.1,51786.0,32.1219,32.1291,32.0709,32.0928,51786.0
2017-04-25 12:20:00,44.1,44.14,44.03,44.09,41439.0,32.0928,32.1219,32.0418,32.0855,41439.0
2017-04-25 12:25:00,44.09,44.09,44.0,44.0,35949.0,32.0855,32.0855,32.02,32.02,35949.0
2017-04-25 12:30:00,44.01,44.1,43.99,44.1,38394.0,32.0273,32.0928,32.0127,32.0928,38394.0
2017-04-25 12:35:00,44.07,44.16,44.03,44.16,39402.0,32.0709,32.1364,32.0418,32.1364,39402.0
2017-04-25 12:40:00,44.15,44.17,44.1,44.11,24090.0,32.1291,32.1437,32.0928,32.1,24090.0
2017-04-25 12:45:00,44.1,44.15,44.09,44.12,11962.5,32.0928,32.1291,32.0855,32.1073,11962.5
2017-04-25 12:50:00,44.11,44.15,44.09,44.1,21909.0,32.1,32.1291,32.0855,32.0928,21909.0
2017-04-25 12:55:00,44.1,44.15,44.09,44.11,16144.5,32.0928,32.1291,32.0855,32.1,16144.5
2017-04-25 13:00:00,44.11,44.12,44.05,44.07,33846.0,32.1,32.1073,32.0564,32.0709,33846.0
2017-04-25 13:05:00,44.06,44.11,44.05,44.07,38457.0,32.0636,32.1,32.0564,32.0709,38457.0
2017-04-25 13:10:00,44.07,44.09,44.03,44.05,31510.5,32.0709,32.0855,32.0418,32.0564,31510.5
2017-04-25 13:15:00,44.05,44.05,44.03,44.05,18277.5,32.0564,32.0564,32.0418,32.0564,18277.5
2017-04-25 13:20:00,44.05,44.1,44.04,44.08,45252.0,32.0564,32.0928,32.0491,32.0782,45252.0
2017-04-25 13:25:00,44.06,44.08,43.94,43.97,16252.5,32.0636,32.0782,31.9763,31.9981,16252.5
2017-04-25 13:30:00,43.96,43.99,43.95,43.99,20655.0,31.9909,32.0127,31.9836,32.0127,20655.0
2017-04-25 13:35:00,43.99,44.09,43.97,44.06,46348.5,32.0127,32.0855,31.9981,32.0636,46348.5
2017-04-25 13:40:00,44.07,44.09,43.99,44.0,46231.5,32.0709,32.0855,32.0127,32.02,46231.5
2017-04-25 13:45:00,44.0,44.04,43.99,44.0,19050.0,32.02,32.0491,32.0127,32.02,19050.0
2017-04-25 13:50:00,43.99,44.0,43.95,43.96,24748.5,32.0127,32.02,31.9836,31.9909,24748.5
2017-04-25 13:55:00,43.95,43.95,43.85,43.9,34897.5,31.9836,31.9836,31.9108,31.9472,34897.5
2017-04-25 14:00:00,43.9,43.97,43.87,43.97,20421.0,31.9472,31.9981,31.9254,31.9981,20421.0
2017-04-25 14:05:00,43.98,44.07,43.96,44.03,30469.5,32.0054,32.0709,31.9909,32.0418,30469.5
2017-04-25 14:10:00,44.03,44.04,43.97,44.01,32905.5,32.0418,32.0491,31.9981,32.0273,32905.5
2017-04-25 14:15:00,44.01,44.03,43.99,44.01,19566.0,32.0273,32.0418,32.0127,32.0273,19566.0
2017-04-25 14:20:00,44.01,44.03,43.93,43.95,25957.5,32.0273,32.0418,31.969,31.9836,25957.5
2017-04-25 14:25:00,43.94,43.95,43.91,43.92,16050.0,31.9763,31.9836,31.9545,31.9618,16050.0
2017-04-25 14:30:00,43.92,44.06,43.91,44.03,52560.0,31.9618,32.0636,31.9545,32.0418,52560.0
2017-04-25 14:35:00,44.03,44.04,43.93,43.97,34149.0,32.0418,32.0491,31.969,31.9981,34149.0
2017-04-25 14:40:00,43.97,43.99,43.91,43.97,20425.5,31.9981,32.0127,31.9545,31.9981,20425.5
2017-04-25 14:45:00,43.97,43.97,43.91,43.91,19470.0,31.9981,31.9981,31.9545,31.9545,19470.0
2017-04-25 14:50:00,43.89,43.94,43.89,43.92,24183.0,31.9399,31.9763,31.9399,31.9618,24183.0
2017-04-25 14:55:00,43.92,43.99,43.91,43.94,42133.5,31.9618,32.0127,31.9545,31.9763,42133.5
2017-04-25 15:00:00,43.93,43.98,43.91,43.98,42405.0,31.969,32.0054,31.9545,32.0054,42405.0
2017-04-25 15:05:00,43.99,43.99,43.95,43.99,37575.0,32.0127,32.0127,31.9836,32.0127,37575.0
2017-04-25 15:10:00,43.99,44.03,43.97,43.99,45345.0,32.0127,32.0418,31.9981,32.0127,45345.0
2017-04-25 15:15:00,43.99,44.05,43.98,44.04,33886.5,32.0127,32.0564,32.0054,32.0491,33886.5
2017-04-25 15:20:00,44.04,44.04,43.97,43.99,49848.0,32.0491,32.0491,31.9981,32.0127,49848.0
2017-04-25 15:25:00,44.0,44.05,43.91,43.93,98623.5,32.02,32.0564,31.9545,31.969,98623.5
2017-04-25 15:30:00,43.93,43.93,43.89,43.91,55459.5,31.969,31.969,31.9399,31.9545,55459.5
2017-04-25 15:35:00,43.92,43.95,43.91,43.91,82728.0,31.9618,31.9836,31.9545,31.9545,82728.0
2017-04-25 15:40:00,43.91,43.93,43.84,43.85,120994.5,31.9545,31.969,31.9035,31.9108,120994.5
2017-04-25 15:45:00,43.85,43.87,43.83,43.86,134971.5,31.9108,31.9254,31.8963,31.9181,134971.5
2017-04-25 15:50:00,43.87,43.88,43.81,43.81,170503.5,31.9254,31.9327,31.8817,31.8817,170503.5
2017-04-25 15:55:00,43.81,43.89,43.81,43.84,250354.5,31.8817,31.9399,31.8817,31.9035,250354.5
2017-04-26 09:30:00,43.81,44.08,43.81,43.95,37692.0,31.8817,32.0782,31.8817,31.9836,37692.0
2017-04-26 09:35:00,43.93,44.19,43.93,44.18,29406.0,31.969,32.1582,31.969,32.151,29406.0
2017-04-26 09:40:00,44.19,44.37,44.19,44.37,65512.5,32.1582,32.2892,32.1582,32.2892,65512.5
2017-04-26 09:45:00,44.34,44.36,44.21,44.29,111534.0,32.2674,32.282,32.1728,32.231,111534.0
2017-04-26 09:50:00,44.29,44.35,44.27,44.29,53860.5,32.231,32.2747,32.2165,32.231,53860.5
2017-04-26 09:55:00,44.27,44.28,44.19,44.22,34353.0,32.2165,32.2237,32.1582,32.1801,34353.0
2017-04-26 10:00:00,44.22,44.22,44.12,44.19,50412.0,32.1801,32.1801,32.1073,32.1582,50412.0
2017-04-26 10:05:00,44.17,44.34,44.16,44.34,100036.5,32.1437,32.2674,32.1364,32.2674,100036.5
2017-04-26 10:10:00,44.33,44.33,44.19,44.21,40131.0,32.2601,32.2601,32.1582,32.1728,40131.0
2017-04-26 10:15:00,44.21,44.29,44.2,44.23,41268.0,32.1728,32.231,32.1655,32.1874,41268.0
2017-04-26 10:20:00,44.23,44.24,44.17,44.17,44785.5,32.1874,32.1946,32.1437,32.1437,44785.5
2017-04-26 10:25:00,44.17,44.23,44.13,44.23,40566.0,32.1437,32.1874,32.1146,32.1874,40566.0
2017-04-26 10:30:00,44.23,44.39,44.23,44.39,40888.5,32.1874,32.3038,32.1874,32.3038,40888.5
2017-04-26 10:35:00,44.37,44.37,44.23,44.23,29667.0,32.2892,32.2892,32.1874,32.1874,29667.0
2017-04-26 10:40:00,44.23,44.24,44.16,44.21,37954.5,32.1874,32.1946,32.1364,32.1728,37954.5
2017-04-26 10:45:00,44.21,44.23,44.16,44.19,39226.5,32.1728,32.1874,32.1364,32.1582,39226.5
2017-04-26 10:50:00,44.19,44.27,44.19,44.2,42046.5,32.1582,32.2165,32.1582,32.1655,42046.5
2017-04-26 10:55:00,44.2,44.23,44.18,44.21,40167.0,32.1655,32.1874,32.151,32.1728,40167.0
2017-04-26 11:00:00,44.19,44.19,44.07,44.07,34614.0,32.1582,32.1582,32.0709,32.0709,34614.0
2017-04-26 11:05:00,44.06,44.07,44.01,44.02,49609.5,32.0636,32.0709,32.0273,32.0345,49609.5
2017-04-26 11:10:00,44.02,44.05,43.99,44.0,33493.5,32.0345,32.0564,32.0127,32.02,33493.5
2017-04-26 11:15:00,44.0,44.01,43.95,43.96,25786.5,32.02,32.0273,31.9836,31.9909,25786.5
2017-04-26 11:20:00,43.96,44.05,43.89,44.02,72129.0,31.9909,32.0564,31.9399,32.0345,72129.0
2017-04-26 11:25:00,44.02,44.09,43.99,44.09,48141.0,32.0345,32.0855,32.0127,32.0855,48141.0
2017-04-26 11:30:00,44.09,44.18,44.09,44.18,33624.0,32.0855,32.151,32.0855,32.151,33624.0
2017-04-26 11:35:00,44.19,44.19,44.15,44.16,12853.5,32.1582,32.1582,32.1291,32.1364,12853.5
2017-04-26 11:40:00,44.16,44.17,44.08,44.08,21508.5,32.1364,32.1437,32.0782,32.0782,21508.5
2017-04-26 11:45:00,44.08,44.1,43.91,43.91,35124.0,32.0782,32.0928,31.9545,31.9545,35124.0
2017-04-26 11:50:00,43.91,44.02,43.91,43.99,22594.5,31.9545,32.0345,31.9545,32.0127,22594.5
2017-04-26 11:55:00,43.99,44.01,43.95,44.0,24285.0,32.0127,32.0273,31.9836,32.02,24285.0
2017-04-26 12:00:00,43.99,44.0,43.96,43.98,19104.0,32.0127,32.02,31.9909,32.0054,19104.0
2017-04-26 12:05:00,43.98,43.98,43.89,43.9,28146.0,32.0054,32.0054,31.9399,31.9472,28146.0
2017-04-26 12:10:00,43.91,43.99,43.91,43.97,35028.0,31.9545,32.0127,31.9545,31.9981,35028.0
2017-04-26 12:15:00,43.97,43.97,43.93,43.94,16242.0,31.9981,31.9981,31.969,31.9763,16242.0
2017-04-26 12:20:00,43.94,43.94,43.88,43.89,21565.5,31.9763,31.9763,31.9327,31.9399,21565.5
2017-04-26 12:25:00,43.89,43.89,43.84,43.84,27456.0,31.9399,31.9399,31.9035,31.9035,27456.0
2017-04-26 12:30:00,43.85,43.87,43.83,43.85,39775.5,31.9108,31.9254,31.8963,31.9108,39775.5
2017-04-26 12:35:00,43.85,43.86,43.8,43.83,28020.0,31.9108,31.9181,31.8744,31.8963,28020.0
2017-04-26 12:40:00,43.83,43.88,43.81,43.88,43164.0,31.8963,31.9327,31.8817,31.9327,43164.0
2017-04-26 12:45:00,43.87,43.95,43.85,43.87,31828.5,31.9254,31.9836,31.9108,31.9254,31828.5
2017-04-26 12:50:00,43.85,43.95,43.85,43.93,18717.0,31.9108,31.9836,31.9108,31.969,18717.0
2017-04-26 12:55:00,43.93,43.97,43.91,43.93,43524.0,31.969,31.9981,31.9545,31.969,43524.0
2017-04-26 13:00:00,43.93,43.93,43.87,43.87,22335.0,31.969,31.969,31.9254,31.9254,22335.0
2017-04-26 13:05:00,43.87,43.93,43.87,43.91,22047.0,31.9254,31.969,31.9254,31.9545,22047.0
2017-04-26 13:10:00,43.91,43.92,43.87,43.88,21718.5,31.9545,31.9618,31.9254,31.9327,21718.5
2017-04-26 13:15:00,43.89,43.9,43.83,43.84,17353.5,31.9399,31.9472,31.8963,31.9035,17353.5
2017-04-26 13:20:00,43.84,43.85,43.83,43.83,31518.0,31.9035,31.9108,31.8963,31.8963,31518.0
2017-04-26 13:25:00,43.83,43.83,43.71,43.73,44476.5,31.8963,31.8963,31.8089,31.8235,44476.5
2017-04-26 13:30:00,43.73,43.73,43.55,43.65,78724.5,31.8235,31.8235,31.6925,31.7653,78724.5
2017-04-26 13:35:00,43.65,43.77,43.65,43.75,42046.5,31.7653,31.8526,31.7653,31.838,42046.5
2017-04-26 13:40:00,43.76,43.81,43.67,43.81,64026.0,31.8453,31.8817,31.7798,31.8817,64026.0
2017-04-26 13:45:00,43.81,43.82,43.55,43.6,53058.0,31.8817,31.889,31.6925,31.7289,53058.0
2017-04-26 13:50:00,43.61,43.73,43.59,43.69,45282.0,31.7362,31.8235,31.7216,31.7944,45282.0
2017-04-26 13:55:00,43.69,43.71,43.6,43.61,36112.5,31.7944,31.8089,31.7289,31.7362,36112.5
2017-04-26 14:00:00,43.6,43.6,43.43,43.51,118887.0,31.7289,31.7289,31.6052,31.6634,118887.0
2017-04-26 14:05:00,43.51,43.58,43.48,43.52,77611.5,31.6634,31.7143,31.6416,31.6707,77611.5
2017-04-26 14:10:00,43.53,43.53,43.48,43.49,44442.0,31.6779,31.6779,31.6416,31.6488,44442.0
2017-04-26 14:15:00,43.5,43.59,43.49,43.59,37264.5,31.6561,31.7216,31.6488,31.7216,37264.5
2017-04-26 14:20:00,43.57,43.65,43.56,43.6,34462.5,31.7071,31.7653,31.6998,31.7289,34462.5
2017-04-26 14:25:00,43.59,43.63,43.57,43.57,29688.0,31.7216,31.7507,31.7071,31.7071,29688.0
2017-04-26 14:30:00,43.57,43.63,43.57,43.6,46963.5,31.7071,31.7507,31.7071,31.7289,46963.5
2017-04-26 14:35:00,43.59,43.6,43.55,43.57,32925.0,31.7216,31.7289,31.6925,31.7071,32925.0
2017-04-26 14:40:00,43.56,43.64,43.56,43.62,36909.0,31.6998,31.758,31.6998,31.7434,36909.0
2017-04-26 14:45:00,43.62,43.64,43.57,43.6,26730.0,31.7434,31.758,31.7071,31.7289,26730.0
2017-04-26 14:50:00,43.61,43.61,43.53,43.54,33093.0,31.7362,31.7362,31.6779,31.6852,33093.0
2017-04-26 14:55:00,43.54,43.57,43.53,43.54,26314.5,31.6852,31.7071,31.6779,31.6852,26314.5
2017-04-26 15:00:00,43.53,43.59,43.51,43.59,39801.0,31.6779,31.7216,31.6634,31.7216,39801.0
2017-04-26 15:05:00,43.59,43.67,43.59,43.67,43533.0,31.7216,31.7798,31.7216,31.7798,43533.0
2017-04-26 15:10:00,43.67,43.71,43.64,43.69,38773.5,31.7798,31.8089,31.758,31.7944,38773.5
2017-04-26 15:15:00,43.7,43.75,43.69,43.73,40692.0,31.8017,31.838,31.7944,31.8235,40692.0
2017-04-26 15:20:00,43.72,43.75,43.71,43.74,33310.5,31.8162,31.838,31.8089,31.8308,33310.5
2017-04-26 15:25:00,43.74,43.74,43.69,43.71,50425.5,31.8308,31.8308,31.7944,31.8089,50425.5
2017-04-26 15:30:00,43.71,43.76,43.69,43.72,66583.5,31.8089,31.8453,31.7944,31.8162,66583.5
2017-04-26 15:35:00,43.72,43.72,43.64,43.64,70431.0,31.8162,31.8162,31.758,31.758,70431.0
2017-04-26 15:40:00,43.63,43.66,43.61,43.65,79153.5,31.7507,31.7726,31.7362,31.7653,79153.5
2017-04-26 15:45:00,43.64,43.64,43.58,43.6,134115.0,31.758,31.758,31.7143,31.7289,134115.0
2017-04-26 15:50:00,43.6,43.61,43.55,43.56,146403.0,31.7289,31.7362,31.6925,31.6998,146403.0
2017-04-26 15:55:00,43.56,43.6,43.55,43.56,250734.0,31.6998,31.7289,31.6925,31.6998,250734.0
2017-04-27 09:30:00,43.6,44.16,43.33,43.67,36955.5,31.7289,32.1364,31.5324,31.7798,36955.5
2017-04-27 09:35:00,43.67,43.76,43.46,43.55,24789.0,31.7798,31.8453,31.627,31.6925,24789.0
2017-04-27 09:40:00,43.51,43.61,43.44,43.55,25017.0,31.6634,31.7362,31.6125,31.6925,25017.0
2017-04-27 09:45:00,43.55,43.69,43.52,43.69,27319.5,31.6925,31.7944,31.6707,31.7944,27319.5
2017-04-27 09:50:00,43.68,43.83,43.66,43.82,36352.5,31.7871,31.8963,31.7726,31.889,36352.5
2017-04-27 09:55:00,43.81,43.83,43.63,43.67,27966.0,31.8817,31.8963,31.7507,31.7798,27966.0
2017-04-27 10:00:00,43.66,43.83,43.66,43.8,18648.0,31.7726,31.8963,31.7726,31.8744,18648.0
2017-04-27 10:05:00,43.83,43.87,43.79,43.85,27799.5,31.8963,31.9254,31.8672,31.9108,27799.5
2017-04-27 10:10:00,43.85,43.87,43.79,43.87,23476.5,31.9108,31.9254,31.8672,31.9254,23476.5
2017-04-27 10:15:00,43.85,43.92,43.85,43.92,20494.5,31.9108,31.9618,31.9108,31.9618,20494.5
2017-04-27 10:20:00,43.9,43.92,43.82,43.82,16681.5,31.9472,31.9618,31.889,31.889,16681.5
2017-04-27 10:25:00,43.83,43.84,43.75,43.83,22983.0,31.8963,31.9035,31.838,31.8963,22983.0
2017-04-27 10:30:00,43.84,43.87,43.8,43.85,25644.0,31.9035,31.9254,31.8744,31.9108,25644.0
2017-04-27 10:35:00,43.83,43.83,43.75,43.8,18000.0,31.8963,31.8963,31.838,31.8744,18000.0
2017-04-27 10:40:00,43.79,43.86,43.79,43.85,23665.5,31.8672,31.9181,31.8672,31.9108,23665.5
2017-04-27 10:45:00,43.83,43.83,43.67,43.67,28576.5,31.8963,31.8963,31.7798,31.7798,28576.5
2017-04-27 10:50:00,43.67,43.72,43.65,43.69,116878.5,31.7798,31.8162,31.7653,31.7944,116878.5
2017-04-27 10:55:00,43.68,43.69,43.62,43.69,28831.5,31.7871,31.7944,31.7434,31.7944,28831.5
2017-04-27 11:00:00,43.67,43.82,43.67,43.82,34972.5,31.7798,31.889,31.7798,31.889,34972.5
2017-04-27 11:05:00,43.83,43.84,43.74,43.75,35803.5,31.8963,31.9035,31.8308,31.838,35803.5
2017-04-27 11:10:00,43.75,43.78,43.7,43.78,31572.0,31.838,31.8599,31.8017,31.8599,31572.0
2017-04-27 11:15:00,43.77,43.83,43.74,43.81,53383.5,31.8526,31.8963,31.8308,31.8817,53383.5
2017-04-27 11:20:00,43.81,43.82,43.73,43.75,23494.5,31.8817,31.889,31.8235,31.838,23494.5
2017-04-27 11:25:00,43.74,43.74,43.67,43.7,16059.0,31.8308,31.8308,31.7798,31.8017,16059.0
2017-04-27 11:30:00,43.69,43.73,43.68,43.7,11770.5,31.7944,31.8235,31.7871,31.8017,11770.5
2017-04-27 11:35:00,43.69,43.71,43.64,43.64,27300.0,31.7944,31.8089,31.758,31.758,27300.0
2017-04-27 11:40:00,43.63,43.64,43.58,43.6,26367.0,31.7507,31.758,31.7143,31.7289,26367.0
2017-04-27 11:45:00,43.6,43.61,43.54,43.54,21490.5,31.7289,31.7362,31.6852,31.6852,21490.5
2017-04-27 11:50:00,43.55,43.56,43.51,43.56,32743.5,31.6925,31.6998,31.6634,31.6998,32743.5
2017-04-27 11:55:00,43.56,43.64,43.55,43.62,23241.0,31.6998,31.758,31.6925,31.7434,23241.0
2017-04-27 12:00:00,43.62,43.73,43.62,43.73,17254.5,31.7434,31.8235,31.7434,31.8235,17254.5
2017-04-27 12:05:00,43.73,43.76,43.7,43.72,29281.5,31.8235,31.8453,31.8017,31.8162,29281.5
2017-04-27 12:10:00,43.71,43.81,43.7,43.81,21429.0,31.8089,31.8817,31.8017,31.8817,21429.0
2017-04-27 12:15:00,43.81,43.81,43.77,43.77,17565.0,31.8817,31.8817,31.8526,31.8526,17565.0
2017-04-27 12:20:00,43.76,43.77,43.73,43.74,31654.5,31.8453,31.8526,31.8235,31.8308,31654.5
2017-04-27 12:25:00,43.73,43.77,43.73,43.77,14439.0,31.8235,31.8526,31.8235,31.8526,14439.0
2017-04-27 12:30:00,43.77,43.83,43.76,43.81,16318.5,31.8526,31.8963,31.8453,31.8817,16318.5
2017-04-27 12:35:00,43.81,43.83,43.78,43.81,13752.0,31.8817,31.8963,31.8599,31.8817,13752.0
2017-04-27 12:40:00,43.8,43.9,43.8,43.89,17362.5,31.8744,31.9472,31.8744,31.9399,17362.5
2017-04-27 12:45:00,43.89,43.89,43.87,43.87,14400.0,31.9399,31.9399,31.9254,31.9254,14400.0
2017-04-27 12:50:00,43.86,43.96,43.86,43.96,16660.5,31.9181,31.9909,31.9181,31.9909,16660.5
2017-04-27 12:55:00,43.96,44.01,43.95,44.01,20119.5,31.9909,32.0273,31.9836,32.0273,20119.5
2017-04-27 13:00:00,44.0,44.01,43.93,43.96,19336.5,32.02,32.0273,31.969,31.9909,19336.5
2017-04-27 13:05:00,43.95,43.96,43.91,43.93,14694.0,31.9836,31.9909,31.9545,31.969,14694.0
2017-04-27 13:10:00,43.93,43.95,43.88,43.89,10950.0,31.969,31.9836,31.9327,31.9399,10950.0
2017-04-27 13:15:00,43.89,43.89,43.85,43.86,14875.5,31.9399,31.9399,31.9108,31.9181,14875.5
2017-04-27 13:20:00,43.87,43.88,43.83,43.85,14700.0,31.9254,31.9327,31.8963,31.9108,14700.0
2017-04-27 13:25:00,43.85,43.87,43.85,43.87,14101.5,31.9108,31.9254,31.9108,31.9254,14101.5
2017-04-27 13:30:00,43.87,43.88,43.85,43.85,16546.5,31.9254,31.9327,31.9108,31.9108,16546.5
2017-04-27 13:35:00,43.85,43.85,43.83,43.84,55723.5,31.9108,31.9108,31.8963,31.9035,55723.5
2017-04-27 13:40:00,43.85,43.88,43.82,43.82,12600.0,31.9108,31.9327,31.889,31.889,12600.0
2017-04-27 13:45:00,43.82,43.87,43.81,43.87,13293.0,31.889,31.9254,31.8817,31.9254,13293.0
2017-04-27 13:50:00,43.87,43.89,43.86,43.89,17493.0,31.9254,31.9399,31.9181,31.9399,17493.0
2017-04-27 13:55:00,43.89,43.9,43.87,43.9,13899.0,31.9399,31.9472,31.9254,31.9472,13899.0
2017-04-27 14:00:00,43.89,43.91,43.87,43.89,19578.0,31.9399,31.9545,31.9254,31.9399,19578.0
2017-04-27 14:05:00,43.88,43.88,43.83,43.87,25890.0,31.9327,31.9327,31.8963,31.9254,25890.0
2017-04-27 14:10:00,43.88,43.95,43.87,43.94,23325.0,31.9327,31.9836,31.9254,31.9763,23325.0
2017-04-27 14:15:00,43.94,43.99,43.93,43.99,22605.0,31.9763,32.0127,31.969,32.0127,22605.0
2017-04-27 14:20:00,43.99,44.03,43.98,44.02,32830.5,32.0127,32.0418,32.0054,32.0345,32830.5
2017-04-27 14:25:00,44.01,44.03,43.98,44.01,17338.5,32.0273,32.0418,32.0054,32.0273,17338.5
2017-04-27 14:30:00,44.0,44.05,44.0,44.05,21655.5,32.02,32.0564,32.02,32.0564,21655.5
2017-04-27 14:35:00,44.04,44.11,44.04,44.11,34089.0,32.0491,32.1,32.0491,32.1,34089.0
2017-04-27 14:40:00,44.11,44.11,44.04,44.06,41389.5,32.1,32.1,32.0491,32.0636,41389.5
2017-04-27 14:45:00,44.07,44.09,44.05,44.07,19254.0,32.0709,32.0855,32.0564,32.0709,19254.0
2017-04-27 14:50:00,44.08,44.08,44.03,44.04,23628.0,32.0782,32.0782,32.0418,32.0491,23628.0
2017-04-27 14:55:00,44.04,44.07,44.04,44.07,17827.5,32.0491,32.0709,32.0491,32.0709,17827.5
2017-04-27 15:00:00,44.06,44.07,44.0,44.02,38046.0,32.0636,32.0709,32.02,32.0345,38046.0
2017-04-27 15:05:00,44.02,44.03,43.99,44.03,29212.5,32.0345,32.0418,32.0127,32.0418,29212.5
2017-04-27 15:10:00,44.03,44.1,44.02,44.1,29649.0,32.0418,32.0928,32.0345,32.0928,29649.0
2017-04-27 15:15:00,44.09,44.11,44.08,44.08,34228.5,32.0855,32.1,32.0782,32.0782,34228.5
2017-04-27 15:20:00,44.07,44.13,44.07,44.11,32616.0,32.0709,32.1146,32.0709,32.1,32616.0
2017-04-27 15:25:00,44.11,44.12,44.09,44.12,29043.0,32.1,32.1073,32.0855,32.1073,29043.0
2017-04-27 15:30:00,44.12,44.18,44.12,44.16,50203.5,32.1073,32.151,32.1073,32.1364,50203.5
2017-04-27 15:35:00,44.17,44.17,44.13,44.13,36877.5,32.1437,32.1437,32.1146,32.1146,36877.5
2017-04-27 15:40:00,44.13,44.19,44.13,44.16,63736.5,32.1146,32.1582,32.1146,32.1364,63736.5
2017-04-27 15:45:00,44.16,44.17,44.12,44.13,49026.0,32.1364,32.1437,32.1073,32.1146,49026.0
2017-04-27 15:50:00,44.12,44.24,44.12,44.24,169936.5,32.1073,32.1946,32.1073,32.1946,169936.5
2017-04-27 15:55:00,44.23,44.29,44.21,44.27,351090.0,32.1874,32.231,32.1728,32.2165,351090.0
2017-04-28 09:30:00,44.31,44.33,44.1,44.25,55936.5,32.2456,32.2601,32.0928,32.2019,55936.5
2017-04-28 09:35:00,44.21,44.33,44.21,44.28,30280.5,32.1728,32.2601,32.1728,32.2237,30280.5
2017-04-28 09:40:00,44.28,44.35,44.22,44.24,39682.5,32.2237,32.2747,32.1801,32.1946,39682.5
2017-04-28 09:45:00,44.26,44.34,44.25,44.27,33694.5,32.2092,32.2674,32.2019,32.2165,33694.5
2017-04-28 09:50:00,44.27,44.39,44.27,44.35,11868.0,32.2165,32.3038,32.2165,32.2747,11868.0
2017-04-28 09:55:00,44.33,44.33,44.27,44.29,6238.5,32.2601,32.2601,32.2165,32.231,6238.5
2017-04-28 10:00:00,44.28,44.31,44.18,44.18,20779.5,32.2237,32.2456,32.151,32.151,20779.5
2017-04-28 10:05:00,44.17,44.18,44.13,44.15,23748.0,32.1437,32.151,32.1146,32.1291,23748.0
2017-04-28 10:10:00,44.16,44.17,44.04,44.04,11148.0,32.1364,32.1437,32.0491,32.0491,11148.0
2017-04-28 10:15:00,44.03,44.05,43.97,43.97,20301.0,32.0418,32.0564,31.9981,31.9981,20301.0
2017-04-28 10:20:00,43.96,43.96,43.85,43.9,20787.0,31.9909,31.9909,31.9108,31.9472,20787.0
2017-04-28 10:25:00,43.92,43.96,43.91,43.95,16021.5,31.9618,31.9909,31.9545,31.9836,16021.5
2017-04-28 10:30:00,43.95,43.97,43.88,43.88,11521.5,31.9836,31.9981,31.9327,31.9327,11521.5
2017-04-28 10:35:00,43.88,43.98,43.87,43.95,17466.0,31.9327,32.0054,31.9254,31.9836,17466.0
2017-04-28 10:40:00,43.95,44.04,43.95,43.96,16104.0,31.9836,32.0491,31.9836,31.9909,16104.0
2017-04-28 10:45:00,43.98,43.98,43.91,43.92,12436.5,32.0054,32.0054,31.9545,31.9618,12436.5
2017-04-28 10:50:00,43.93,44.02,43.93,44.02,17625.0,31.969,32.0345,31.969,32.0345,17625.0
2017-04-28 10:55:00,44.03,44.08,44.03,44.05,15721.5,32.0418,32.0782,32.0418,32.0564,15721.5
2017-04-28 11:00:00,44.04,44.06,44.03,44.06,12012.0,32.0491,32.0636,32.0418,32.0636,12012.0
2017-04-28 11:05:00,44.07,44.15,44.07,44.13,15096.0,32.0709,32.1291,32.0709,32.1146,15096.0
2017-04-28 11:10:00,44.13,44.17,44.12,44.14,20940.0,32.1146,32.1437,32.1073,32.1219,20940.0
2017-04-28 11:15:00,44.14,44.24,44.12,44.23,47077.5,32.1219,32.1946,32.1073,32.1874,47077.5
2017-04-28 11:20:00,44.23,44.25,44.18,44.18,10950.0,32.1874,32.2019,32.151,32.151,10950.0
2017-04-28 11:25:00,44.19,44.27,44.19,44.2,37935.0,32.1582,32.2165,32.1582,32.1655,37935.0
2017-04-28 11:30:00,44.19,44.19,44.07,44.09,18588.0,32.1582,32.1582,32.0709,32.0855,18588.0
2017-04-28 11:35:00,44.09,44.14,44.09,44.12,10096.5,32.0855,32.1219,32.0855,32.1073,10096.5
2017-04-28 11:40:00,44.11,44.17,44.09,44.13,26436.0,32.1,32.1437,32.0855,32.1146,26436.0
2017-04-28 11:45:00,44.14,44.17,44.13,44.17,11400.0,32.1219,32.1437,32.1146,32.1437,11400.0
2017-04-28 11:50:00,44.19,44.27,44.19,44.27,26866.5,32.1582,32.2165,32.1582,32.2165,26866.5
2017-04-28 11:55:00,44.27,44.27,44.17,44.21,19312.5,32.2165,32.2165,32.1437,32.1728,19312.5
2017-04-28 12:00:00,44.21,44.29,44.2,44.27,17190.0,32.1728,32.231,32.1655,32.2165,17190.0
2017-04-28 12:05:00,44.27,44.28,44.23,44.28,17025.0,32.2165,32.2237,32.1874,32.2237,17025.0
2017-04-28 12:10:00,44.29,44.33,44.27,44.27,16972.5,32.231,32.2601,32.2165,32.2165,16972.5
2017-04-28 12:15:00,44.27,44.31,44.26,44.29,19437.0,32.2165,32.2456,32.2092,32.231,19437.0
2017-04-28 12:20:00,44.29,44.31,44.27,44.29,6534.0,32.231,32.2456,32.2165,32.231,6534.0
2017-04-28 12:25:00,44.3,44.39,44.29,44.38,28171.5,32.2383,32.3038,32.231,32.2965,28171.5
2017-04-28 12:30:00,44.37,44.42,44.33,44.35,20986.5,32.2892,32.3256,32.2601,32.2747,20986.5
2017-04-28 12:35:00,44.35,44.41,44.35,44.39,18666.0,32.2747,32.3183,32.2747,32.3038,18666.0
2017-04-28 12:40:00,44.38,44.41,44.36,44.4,12643.5,32.2965,32.3183,32.282,32.3111,12643.5
2017-04-28 12:45:00,44.41,44.43,44.37,44.43,22021.5,32.3183,32.3329,32.2892,32.3329,22021.5
2017-04-28 12:50:00,44.43,44.43,44.37,44.38,16359.0,32.3329,32.3329,32.2892,32.2965,16359.0
2017-04-28 12:55:00,44.39,44.46,44.39,44.45,12915.0,32.3038,32.3547,32.3038,32.3475,12915.0
2017-04-28 13:00:00,44.45,44.49,44.41,44.48,34914.0,32.3475,32.3766,32.3183,32.3693,34914.0
2017-04-28 13:05:00,44.47,44.49,44.41,44.43,66196.5,32.362,32.3766,32.3183,32.3329,66196.5
2017-04-28 13:10:00,44.43,44.45,44.38,44.4,68619.0,32.3329,32.3475,32.2965,32.3111,68619.0
2017-04-28 13:15:00,44.4,44.41,44.32,44.35,43075.5,32.3111,32.3183,32.2529,32.2747,43075.5
2017-04-28 13:20:00,44.35,44.4,44.35,44.39,12952.5,32.2747,32.3111,32.2747,32.3038,12952.5
2017-04-28 13:25:00,44.39,44.4,44.37,44.39,9862.5,32.3038,32.3111,32.2892,32.3038,9862.5
2017-04-28 13:30:00,44.38,44.4,44.37,44.39,7908.0,32.2965,32.3111,32.2892,32.3038,7908.0
2017-04-28 13:35:00,44.39,44.43,44.39,44.43,10015.5,32.3038,32.3329,32.3038,32.3329,10015.5
2017-04-28 13:40:00,44.43,44.46,44.42,44.43,14830.5,32.3329,32.3547,32.3256,32.3329,14830.5
2017-04-28 13:45:00,44.43,44.43,44.41,44.41,6942.0,32.3329,32.3329,32.3183,32.3183,6942.0
2017-04-28 13:50:00,44.41,44.44,44.41,44.42,12736.5,32.3183,32.3402,32.3183,32.3256,12736.5
2017-04-28 13:55:00,44.42,44.43,44.4,44.41,14401.5,32.3256,32.3329,32.3111,32.3183,14401.5
2017-04-28 14:00:00,44.41,44.44,44.4,44.43,30849.0,32.3183,32.3402,32.3111,32.3329,30849.0
2017-04-28 14:05:00,44.43,44.43,44.4,44.4,31090.5,32.3329,32.3329,32.3111,32.3111,31090.5
2017-04-28 14:10:00,44.4,44.43,44.35,44.41,54589.5,32.3111,32.3329,32.2747,32.3183,54589.5
2017-04-28 14:15:00,44.41,44.45,44.4,44.42,32721.0,32.3183,32.3475,32.3111,32.3256,32721.0
2017-04-28 14:20:00,44.42,44.43,44.4,44.4,26614.5,32.3256,32.3329,32.3111,32.3111,26614.5
2017-04-28 14:25:00,44.41,44.45,44.4,44.45,32137.5,32.3183,32.3475,32.3111,32.3475,32137.5
2017-04-28 14:30:00,44.45,44.49,44.43,44.49,28221.0,32.3475,32.3766,32.3329,32.3766,28221.0
2017-04-28 14:35:00,44.49,44.49,44.43,44.45,22504.5,32.3766,32.3766,32.3329,32.3475,22504.5
2017-04-28 14:40:00,44.45,44.47,44.45,44.45,13471.5,32.3475,32.362,32.3475,32.3475,13471.5
2017-04-28 14:45:00,44.45,44.49,44.43,44.49,29131.5,32.3475,32.3766,32.3329,32.3766,29131.5
2017-04-28 14:50:00,44.49,44.49,44.47,44.49,16873.5,32.3766,32.3766,32.362,32.3766,16873.5
2017-04-28 14:55:00,44.49,44.57,44.49,44.5,46126.5,32.3766,32.4348,32.3766,32.3838,46126.5
2017-04-28 15:00:00,44.5,44.55,44.49,44.55,29925.0,32.3838,32.4202,32.3766,32.4202,29925.0
2017-04-28 15:05:00,44.55,44.57,44.54,44.56,30838.5,32.4202,32.4348,32.413,32.4275,30838.5
2017-04-28 15:10:00,44.57,44.57,44.56,44.56,17700.0,32.4348,32.4348,32.4275,32.4275,17700.0
2017-04-28 15:15:00,44.56,44.56,44.51,44.52,20869.5,32.4275,32.4275,32.3911,32.3984,20869.5
2017-04-28 15:20:00,44.51,44.52,44.48,44.48,22092.0,32.3911,32.3984,32.3693,32.3693,22092.0
2017-04-28 15:25:00,44.49,44.63,44.48,44.61,100110.0,32.3766,32.4784,32.3693,32.4639,100110.0
2017-04-28 15:30:00,44.61,44.61,44.55,44.58,50953.5,32.4639,32.4639,32.4202,32.4421,50953.5
2017-04-28 15:35:00,44.58,44.59,44.52,44.54,56826.0,32.4421,32.4493,32.3984,32.413,56826.0
2017-04-28 15:40:00,44.54,44.54,44.51,44.52,47277.0,32.413,32.413,32.3911,32.3984,47277.0
2017-04-28 15:45:00,44.51,44.52,44.48,44.48,41578.5,32.3911,32.3984,32.3693,32.3693,41578.5
2017-04-28 15:50:00,44.49,44.55,44.48,44.53,91980.0,32.3766,32.4202,32.3693,32.4057,91980.0
2017-04-28 15:55:00,44.52,44.53,44.47,44.49,127788.0,32.3984,32.4057,32.362,32.3766,127788.0
2017-05-01 09:30:00,44.65,44.65,44.51,44.51,32905.5,32.493,32.493,32.3911,32.3911,32905.5
2017-05-01 09:35:00,44.49,44.49,44.38,44.39,7500.0,32.3766,32.3766,32.2965,32.3038,7500.0
2017-05-01 09:40:00,44.45,44.46,44.4,44.44,22126.5,32.3475,32.3547,32.3111,32.3402,22126.5
2017-05-01 09:45:00,44.42,44.47,44.29,44.29,24150.0,32.3256,32.362,32.231,32.231,24150.0
2017-05-01 09:50:00,44.29,44.34,44.25,44.25,16737.0,32.231,32.2674,32.2019,32.2019,16737.0
2017-05-01 09:55:00,44.26,44.31,44.23,44.24,11803.5,32.2092,32.2456,32.1874,32.1946,11803.5
2017-05-01 10:00:00,44.23,44.23,44.09,44.09,54786.0,32.1874,32.1874,32.0855,32.0855,54786.0
2017-05-01 10:05:00,44.08,44.24,44.08,44.22,20740.5,32.0782,32.1946,32.0782,32.1801,20740.5
2017-05-01 10:10:00,44.22,44.22,44.04,44.07,19050.0,32.1801,32.1801,32.0491,32.0709,19050.0
2017-05-01 10:15:00,44.05,44.13,43.97,43.97,36357.0,32.0564,32.1146,31.9981,31.9981,36357.0
2017-05-01 10:20:00,43.98,44.0,43.96,43.98,25201.5,32.0054,32.02,31.9909,32.0054,25201.5
2017-05-01 10:25:00,43.97,44.07,43.95,43.97,17035.5,31.9981,32.0709,31.9836,31.9981,17035.5
2017-05-01 10:30:00,43.97,44.07,43.97,44.07,14781.0,31.9981,32.0709,31.9981,32.0709,14781.0
2017-05-01 10:35:00,44.07,44.12,44.05,44.06,38599.5,32.0709,32.1073,32.0564,32.0636,38599.5
2017-05-01 10:40:00,44.07,44.11,44.05,44.09,23691.0,32.0709,32.1,32.0564,32.0855,23691.0
2017-05-01 10:45:00,44.09,44.17,44.06,44.17,36553.5,32.0855,32.1437,32.0636,32.1437,36553.5
2017-05-01 10:50:00,44.18,44.22,44.18,44.2,19123.5,32.151,32.1801,32.151,32.1655,19123.5
2017-05-01 10:55:00,44.23,44.25,44.18,44.24,12600.0,32.1874,32.2019,32.151,32.1946,12600.0
2017-05-01 11:00:00,44.25,44.25,44.15,44.19,11142.0,32.2019,32.2019,32.1291,32.1582,11142.0
2017-05-01 11:05:00,44.19,44.2,44.18,44.19,8803.5,32.1582,32.1655,32.151,32.1582,8803.5
2017-05-01 11:10:00,44.19,44.29,44.18,44.29,13963.5,32.1582,32.231,32.151,32.231,13963.5
2017-05-01 11:15:00,44.29,44.3,44.24,44.24,9678.0,32.231,32.2383,32.1946,32.1946,9678.0
2017-05-01 11:20:00,44.23,44.28,44.21,44.28,10423.5,32.1874,32.2237,32.1728,32.2237,10423.5
2017-05-01 11:25:00,44.29,44.33,44.26,44.26,15138.0,32.231,32.2601,32.2092,32.2092,15138.0
2017-05-01 11:30:00,44.26,44.32,44.26,44.28,24946.5,32.2092,32.2529,32.2092,32.2237,24946.5
2017-05-01 11:35:00,44.27,44.33,44.25,44.33,12670.5,32.2165,32.2601,32.2019,32.2601,12670.5
2017-05-01 11:40:00,44.33,44.37,44.33,44.37,25818.0,32.2601,32.2892,32.2601,32.2892,25818.0
2017-05-01 11:45:00,44.37,44.45,44.37,44.43,23737.5,32.2892,32.3475,32.2892,32.3329,23737.5
2017-05-01 11:50:00,44.43,44.47,44.43,44.45,21582.0,32.3329,32.362,32.3329,32.3475,21582.0
2017-05-01 11:55:00,44.45,44.47,44.43,44.45,20397.0,32.3475,32.362,32.3329,32.3475,20397.0
2017-05-01 12:00:00,44.45,44.46,44.42,44.44,15012.0,32.3475,32.3547,32.3256,32.3402,15012.0
2017-05-01 12:05:00,44.43,44.46,44.43,44.45,11473.5,32.3329,32.3547,32.3329,32.3475,11473.5
2017-05-01 12:10:00,44.45,44.46,44.44,44.45,14898.0,32.3475,32.3547,32.3402,32.3475,14898.0
2017-05-01 12:15:00,44.45,44.45,44.39,44.41,13200.0,32.3475,32.3475,32.3038,32.3183,13200.0
2017-05-01 12:20:00,44.41,44.41,44.35,44.37,11100.0,32.3183,32.3183,32.2747,32.2892,11100.0
2017-05-01 12:25:00,44.36,44.37,44.33,44.34,6337.5,32.282,32.2892,32.2601,32.2674,6337.5
2017-05-01 12:30:00,44.35,44.37,44.35,44.36,10950.0,32.2747,32.2892,32.2747,32.282,10950.0
2017-05-01 12:35:00,44.36,44.37,44.31,44.33,9504.0,32.282,32.2892,32.2456,32.2601,9504.0
2017-05-01 12:40:00,44.33,44.33,44.31,44.33,8746.5,32.2601,32.2601,32.2456,32.2601,8746.5
2017-05-01 12:45:00,44.33,44.34,44.27,44.27,12490.5,32.2601,32.2674,32.2165,32.2165,12490.5
2017-05-01 12:50:00,44.28,44.28,44.13,44.24,33465.0,32.2237,32.2237,32.1146,32.1946,33465.0
2017-05-01 12:55:00,44.23,44.31,44.22,44.27,15619.5,32.1874,32.2456,32.1801,32.2165,15619.5
2017-05-01 13:00:00,44.27,44.27,44.22,44.26,13365.0,32.2165,32.2165,32.1801,32.2092,13365.0
2017-05-01 13:05:00,44.26,44.3,44.26,44.3,8400.0,32.2092,32.2383,32.2092,32.2383,8400.0
2017-05-01 13:10:00,44.3,44.33,44.29,44.33,10950.0,32.2383,32.2601,32.231,32.2601,10950.0
2017-05-01 13:15:00,44.33,44.35,44.31,44.33,10368.0,32.2601,32.2747,32.2456,32.2601,10368.0
2017-05-01 13:20:00,44.34,44.34,44.31,44.33,7087.5,32.2674,32.2674,32.2456,32.2601,7087.5
2017-05-01 13:25:00,44.33,44.34,44.31,44.32,18201.0,32.2601,32.2674,32.2456,32.2529,18201.0
2017-05-01 13:30:00,44.32,44.37,44.32,44.37,14160.0,32.2529,32.2892,32.2529,32.2892,14160.0
2017-05-01 13:35:00,44.38,44.41,44.38,44.4,18892.5,32.2965,32.3183,32.2965,32.3111,18892.5
2017-05-01 13:40:00,44.4,44.44,44.38,44.43,18067.5,32.3111,32.3402,32.2965,32.3329,18067.5
2017-05-01 13:45:00,44.44,44.45,44.4,44.41,15694.5,32.3402,32.3475,32.3111,32.3183,15694.5
2017-05-01 13:50:00,44.41,44.43,44.41,44.41,8100.0,32.3183,32.3329,32.3183,32.3183,8100.0
2017-05-01 13:55:00,44.41,44.42,44.38,44.41,10950.0,32.3183,32.3256,32.2965,32.3183,10950.0
2017-05-01 14:00:00,44.41,44.43,44.31,44.32,52728.0,32.3183,32.3329,32.2456,32.2529,52728.0
2017-05-01 14:05:00,44.32,44.33,44.23,44.25,16455.0,32.2529,32.2601,32.1874,32.2019,16455.0
2017-05-01 14:10:00,44.26,44.28,44.23,44.26,21618.0,32.2092,32.2237,32.1874,32.2092,21618.0
2017-05-01 14:15:00,44.27,44.35,44.24,44.34,71724.0,32.2165,32.2747,32.1946,32.2674,71724.0
2017-05-01 14:20:00,44.34,44.36,44.27,44.3,32452.5,32.2674,32.282,32.2165,32.2383,32452.5
2017-05-01 14:25:00,44.3,44.3,44.25,44.25,11557.5,32.2383,32.2383,32.2019,32.2019,11557.5
2017-05-01 14:30:00,44.25,44.27,44.21,44.23,17917.5,32.2019,32.2165,32.1728,32.1874,17917.5
2017-05-01 14:35:00,44.24,44.27,44.23,44.25,15472.5,32.1946,32.2165,32.1874,32.2019,15472.5
2017-05-01 14:40:00,44.25,44.26,44.23,44.23,14044.5,32.2019,32.2092,32.1874,32.1874,14044.5
2017-05-01 14:45:00,44.23,44.25,44.21,44.22,25917.0,32.1874,32.2019,32.1728,32.1801,25917.0
2017-05-01 14:50:00,44.22,44.25,44.2,44.2,15213.0,32.1801,32.2019,32.1655,32.1655,15213.0
2017-05-01 14:55:00,44.2,44.21,44.19,44.21,15396.0,32.1655,32.1728,32.1582,32.1728,15396.0
2017-05-01 15:00:00,44.22,44.25,44.2,44.25,24487.5,32.1801,32.2019,32.1655,32.2019,24487.5
2017-05-01 15:05:00,44.25,44.25,44.23,44.24,20211.0,32.2019,32.2019,32.1874,32.1946,20211.0
2017-05-01 15:10:00,44.23,44.26,44.2,44.25,39051.0,32.1874,32.2092,32.1655,32.2019,39051.0
2017-05-01 15:15:00,44.25,44.31,44.19,44.27,166810.5,32.2019,32.2456,32.1582,32.2165,166810.5
2017-05-01 15:20:00,44.26,44.3,44.19,44.2,58521.0,32.2092,32.2383,32.1582,32.1655,58521.0
2017-05-01 15:25:00,44.2,44.2,44.12,44.13,36598.5,32.1655,32.1655,32.1073,32.1146,36598.5
2017-05-01 15:30:00,44.13,44.19,44.11,44.18,35283.0,32.1146,32.1582,32.1,32.151,35283.0
2017-05-01 15:35:00,44.19,44.2,44.13,44.13,25381.5,32.1582,32.1655,32.1146,32.1146,25381.5
2017-05-01 15:40:00,44.13,44.21,44.13,44.18,43507.5,32.1146,32.1728,32.1146,32.151,43507.5
2017-05-01 15:45:00,44.18,44.19,44.15,44.17,38086.5,32.151,32.1582,32.1291,32.1437,38086.5
2017-05-01 15:50:00,44.17,44.18,44.16,44.16,60046.5,32.1437,32.151,32.1364,32.1364,60046.5
2017-05-01 15:55:00,44.16,44.17,44.12,44.12,123751.5,32.1364,32.1437,32.1073,32.1073,123751.5
2017-05-02 09:30:00,44.89,45.12,44.77,45.12,103660.5,32.6677,32.835,32.5803,32.835,103660.5
2017-05-02 09:35:00,45.07,45.12,44.93,44.97,257472.0,32.7986,32.835,32.6968,32.7259,257472.0
2017-05-02 09:40:00,44.98,45.03,44.77,45.03,125265.0,32.7332,32.7695,32.5803,32.7695,125265.0
2017-05-02 09:45:00,45.03,45.03,44.78,44.82,76281.0,32.7695,32.7695,32.5876,32.6167,76281.0
2017-05-02 09:50:00,44.8,44.99,44.71,44.95,103035.0,32.6022,32.7404,32.5367,32.7113,103035.0
2017-05-02 09:55:00,44.95,45.0,44.78,44.83,58894.5,32.7113,32.7477,32.5876,32.624,58894.5
2017-05-02 10:00:00,44.84,44.99,44.81,44.99,80851.5,32.6313,32.7404,32.6094,32.7404,80851.5
2017-05-02 10:05:00,44.98,45.0,44.92,44.98,26884.5,32.7332,32.7477,32.6895,32.7332,26884.5
2017-05-02 10:10:00,44.97,45.11,44.93,45.09,52060.5,32.7259,32.8278,32.6968,32.8132,52060.5
2017-05-02 10:15:00,45.08,45.1,45.03,45.07,22866.0,32.8059,32.8205,32.7695,32.7986,22866.0
2017-05-02 10:20:00,45.06,45.15,45.05,45.15,43288.5,32.7914,32.8569,32.7841,32.8569,43288.5
2017-05-02 10:25:00,45.13,45.15,45.11,45.15,23482.5,32.8423,32.8569,32.8278,32.8569,23482.5
2017-05-02 10:30:00,45.14,45.22,45.11,45.2,48886.5,32.8496,32.9078,32.8278,32.8933,48886.5
2017-05-02 10:35:00,45.2,45.25,45.17,45.25,45214.5,32.8933,32.9296,32.8714,32.9296,45214.5
2017-05-02 10:40:00,45.24,45.25,45.2,45.23,34437.0,32.9224,32.9296,32.8933,32.9151,34437.0
2017-05-02 10:45:00,45.23,45.29,45.15,45.25,54628.5,32.9151,32.9587,32.8569,32.9296,54628.5
2017-05-02 10:50:00,45.24,45.25,45.22,45.23,25741.5,32.9224,32.9296,32.9078,32.9151,25741.5
2017-05-02 10:55:00,45.23,45.24,45.19,45.2,52203.0,32.9151,32.9224,32.886,32.8933,52203.0
2017-05-02 11:00:00,45.19,45.21,45.16,45.17,71490.0,32.886,32.9005,32.8641,32.8714,71490.0
2017-05-02 11:05:00,45.18,45.18,45.14,45.17,29004.0,32.8787,32.8787,32.8496,32.8714,29004.0
2017-05-02 11:10:00,45.17,45.17,45.11,45.11,21019.5,32.8714,32.8714,32.8278,32.8278,21019.5
2017-05-02 11:15:00,45.11,45.12,45.06,45.12,15916.5,32.8278,32.835,32.7914,32.835,15916.5
2017-05-02 11:20:00,45.12,45.13,45.09,45.1,19342.5,32.835,32.8423,32.8132,32.8205,19342.5
2017-05-02 11:25:00,45.09,45.14,45.09,45.13,15174.0,32.8132,32.8496,32.8132,32.8423,15174.0
2017-05-02 11:30:00,45.12,45.13,45.07,45.12,18691.5,32.835,32.8423,32.7986,32.835,18691.5
2017-05-02 11:35:00,45.13,45.13,45.08,45.09,12037.5,32.8423,32.8423,32.8059,32.8132,12037.5
2017-05-02 11:40:00,45.09,45.11,45.08,45.1,9292.5,32.8132,32.8278,32.8059,32.8205,9292.5
2017-05-02 11:45:00,45.09,45.09,45.06,45.06,14214.0,32.8132,32.8132,32.7914,32.7914,14214.0
2017-05-02 11:50:00,45.07,45.08,45.04,45.04,11038.5,32.7986,32.8059,32.7768,32.7768,11038.5
2017-05-02 11:55:00,45.05,45.15,45.05,45.15,19401.0,32.7841,32.8569,32.7841,32.8569,19401.0
2017-05-02 12:00:00,45.13,45.2,45.13,45.17,15813.0,32.8423,32.8933,32.8423,32.8714,15813.0
2017-05-02 12:05:00,45.17,45.21,45.17,45.21,10375.5,32.8714,32.9005,32.8714,32.9005,10375.5
2017-05-02 12:10:00,45.21,45.28,45.2,45.27,27510.0,32.9005,32.9515,32.8933,32.9442,27510.0
2017-05-02 12:15:00,45.27,45.27,45.25,45.25,14263.5,32.9442,32.9442,32.9296,32.9296,14263.5
2017-05-02 12:20:00,45.24,45.27,45.23,45.25,15243.0,32.9224,32.9442,32.9151,32.9296,15243.0
2017-05-02 12:25:00,45.25,45.27,45.24,45.25,22648.5,32.9296,32.9442,32.9224,32.9296,22648.5
2017-05-02 12:30:00,45.25,45.27,45.24,45.24,7068.0,32.9296,32.9442,32.9224,32.9224,7068.0
2017-05-02 12:35:00,45.24,45.26,45.21,45.23,20214.0,32.9224,32.9369,32.9005,32.9151,20214.0
2017-05-02 12:40:00,45.23,45.25,45.23,45.23,7782.0,32.9151,32.9296,32.9151,32.9151,7782.0
2017-05-02 12:45:00,45.23,45.3,45.22,45.27,21669.0,32.9151,32.966,32.9078,32.9442,21669.0
2017-05-02 12:50:00,45.27,45.33,45.25,45.32,40224.0,32.9442,32.9879,32.9296,32.9806,40224.0
2017-05-02 12:55:00,45.31,45.33,45.29,45.33,33924.0,32.9733,32.9879,32.9587,32.9879,33924.0
2017-05-02 13:00:00,45.32,45.33,45.31,45.31,16384.5,32.9806,32.9879,32.9733,32.9733,16384.5
2017-05-02 13:05:00,45.31,45.33,45.27,45.28,36430.5,32.9733,32.9879,32.9442,32.9515,36430.5
2017-05-02 13:10:00,45.28,45.29,45.24,45.27,30732.0,32.9515,32.9587,32.9224,32.9442,30732.0
2017-05-02 13:15:00,45.26,45.28,45.26,45.27,10168.5,32.9369,32.9515,32.9369,32.9442,10168.5
2017-05-02 13:20:00,45.27,45.28,45.24,45.25,20425.5,32.9442,32.9515,32.9224,32.9296,20425.5
2017-05-02 13:25:00,45.25,45.26,45.19,45.2,21814.5,32.9296,32.9369,32.886,32.8933,21814.5
2017-05-02 13:30:00,45.19,45.21,45.18,45.19,11373.0,32.886,32.9005,32.8787,32.886,11373.0
2017-05-02 13:35:00,45.19,45.21,45.19,45.21,10938.0,32.886,32.9005,32.886,32.9005,10938.0
2017-05-02 13:40:00,45.21,45.22,45.19,45.21,10830.0,32.9005,32.9078,32.886,32.9005,10830.0
2017-05-02 13:45:00,45.2,45.21,45.18,45.19,11148.0,32.8933,32.9005,32.8787,32.886,11148.0
2017-05-02 13:50:00,45.19,45.19,45.16,45.18,8769.0,32.886,32.886,32.8641,32.8787,8769.0
2017-05-02 13:55:00,45.17,45.18,45.15,45.16,10228.5,32.8714,32.8787,32.8569,32.8641,10228.5
2017-05-02 14:00:00,45.15,45.18,45.15,45.17,17988.0,32.8569,32.8787,32.8569,32.8714,17988.0
2017-05-02 14:05:00,45.17,45.19,45.16,45.17,16266.0,32.8714,32.886,32.8641,32.8714,16266.0
2017-05-02 14:10:00,45.18,45.25,45.17,45.24,43677.0,32.8787,32.9296,32.8714,32.9224,43677.0
2017-05-02 14:15:00,45.24,45.26,45.23,45.26,11554.5,32.9224,32.9369,32.9151,32.9369,11554.5
2017-05-02 14:20:00,45.25,45.31,45.25,45.31,26934.0,32.9296,32.9733,32.9296,32.9733,26934.0
2017-05-02 14:25:00,45.31,45.38,45.29,45.3,59967.0,32.9733,33.0242,32.9587,32.966,59967.0
2017-05-02 14:30:00,45.29,45.29,45.25,45.25,11823.0,32.9587,32.9587,32.9296,32.9296,11823.0
2017-05-02 14:35:00,45.24,45.25,45.19,45.19,15066.0,32.9224,32.9296,32.886,32.886,15066.0
2017-05-02 14:40:00,45.18,45.23,45.18,45.23,19398.0,32.8787,32.9151,32.8787,32.9151,19398.0
2017-05-02 14:45:00,45.23,45.31,45.22,45.26,20059.5,32.9151,32.9733,32.9078,32.9369,20059.5
2017-05-02 14:50:00,45.25,45.28,45.23,45.26,19084.5,32.9296,32.9515,32.9151,32.9369,19084.5
2017-05-02 14:55:00,45.26,45.31,45.25,45.27,27990.0,32.9369,32.9733,32.9296,32.9442,27990.0
2017-05-02 15:00:00,45.27,45.29,45.25,45.26,15273.0,32.9442,32.9587,32.9296,32.9369,15273.0
2017-05-02 15:05:00,45.26,45.35,45.26,45.33,63466.5,32.9369,33.0024,32.9369,32.9879,63466.5
2017-05-02 15:10:00,45.33,45.42,45.31,45.42,33066.0,32.9879,33.0534,32.9733,33.0534,33066.0
2017-05-02 15:15:00,45.43,45.43,45.41,45.42,27073.5,33.0606,33.0606,33.0461,33.0534,27073.5
2017-05-02 15:20:00,45.43,45.43,45.39,45.39,21031.5,33.0606,33.0606,33.0315,33.0315,21031.5
2017-05-02 15:25:00,45.39,45.43,45.39,45.41,18546.0,33.0315,33.0606,33.0315,33.0461,18546.0
2017-05-02 15:30:00,45.41,45.43,45.37,45.39,57112.5,33.0461,33.0606,33.017,33.0315,57112.5
2017-05-02 15:35:00,45.39,45.43,45.37,45.43,50395.5,33.0315,33.0606,33.017,33.0606,50395.5
2017-05-02 15:40:00,45.43,45.44,45.37,45.37,50157.0,33.0606,33.0679,33.017,33.017,50157.0
2017-05-02 15:45:00,45.38,45.39,45.37,45.37,67240.5,33.0242,33.0315,33.017,33.017,67240.5
2017-05-02 15:50:00,45.38,45.41,45.37,45.39,123217.5,33.0242,33.0461,33.017,33.0315,123217.5
2017-05-02 15:55:00,45.39,45.39,45.33,45.37,204097.5,33.0315,33.0315,32.9879,33.017,204097.5
2017-05-03 09:30:00,46.11,46.11,44.97,45.24,54621.0,33.5555,33.5555,32.7259,32.9224,54621.0
2017-05-03 09:35:00,45.22,45.34,45.09,45.09,26925.0,32.9078,32.9951,32.8132,32.8132,26925.0
2017-05-03 09:40:00,45.1,45.17,45.07,45.12,41803.5,32.8205,32.8714,32.7986,32.835,41803.5
2017-05-03 09:45:00,45.15,45.17,45.09,45.09,14583.0,32.8569,32.8714,32.8132,32.8132,14583.0
2017-05-03 09:50:00,45.13,45.13,45.01,45.03,20052.0,32.8423,32.8423,32.755,32.7695,20052.0
2017-05-03 09:55:00,45.02,45.05,44.95,45.05,36732.0,32.7623,32.7841,32.7113,32.7841,36732.0
2017-05-03 10:00:00,45.08,45.1,44.93,44.94,21264.0,32.8059,32.8205,32.6968,32.704,21264.0
2017-05-03 10:05:00,44.94,44.96,44.88,44.88,48720.0,32.704,32.7186,32.6604,32.6604,48720.0
2017-05-03 10:10:00,44.87,44.97,44.86,44.97,66456.0,32.6531,32.7259,32.6458,32.7259,66456.0
2017-05-03 10:15:00,44.97,45.14,44.97,45.09,16722.0,32.7259,32.8496,32.7259,32.8132,16722.0
2017-05-03 10:20:00,45.07,45.11,45.0,45.09,10650.0,32.7986,32.8278,32.7477,32.8132,10650.0
2017-05-03 10:25:00,45.11,45.11,45.05,45.06,15408.0,32.8278,32.8278,32.7841,32.7914,15408.0
2017-05-03 10:30:00,45.05,45.05,44.97,44.97,12082.5,32.7841,32.7841,32.7259,32.7259,12082.5
2017-05-03 10:35:00,44.99,44.99,44.87,44.93,20301.0,32.7404,32.7404,32.6531,32.6968,20301.0
2017-05-03 10:40:00,44.93,44.94,44.84,44.84,12073.5,32.6968,32.704,32.6313,32.6313,12073.5
2017-05-03 10:45:00,44.85,44.85,44.74,44.82,21337.5,32.6385,32.6385,32.5585,32.6167,21337.5
2017-05-03 10:50:00,44.81,44.82,44.72,44.73,26953.5,32.6094,32.6167,32.5439,32.5512,26953.5
2017-05-03 10:55:00,44.72,44.79,44.72,44.78,19744.5,32.5439,32.5949,32.5439,32.5876,19744.5
2017-05-03 11:00:00,44.79,44.81,44.76,44.79,14842.5,32.5949,32.6094,32.5731,32.5949,14842.5
2017-05-03 11:05:00,44.79,44.97,44.78,44.93,30664.5,32.5949,32.7259,32.5876,32.6968,30664.5
2017-05-03 11:10:00,44.93,45.03,44.91,44.99,19684.5,32.6968,32.7695,32.6822,32.7404,19684.5
2017-05-03 11:15:00,44.99,45.09,44.99,45.07,13200.0,32.7404,32.8132,32.7404,32.7986,13200.0
2017-05-03 11:20:00,45.08,45.13,45.03,45.03,12555.0,32.8059,32.8423,32.7695,32.7695,12555.0
2017-05-03 11:25:00,45.03,45.03,44.96,44.98,8458.5,32.7695,32.7695,32.7186,32.7332,8458.5
2017-05-03 11:30:00,44.99,45.03,44.98,45.0,9708.0,32.7404,32.7695,32.7332,32.7477,9708.0
2017-05-03 11:35:00,45.01,45.05,44.99,45.02,8100.0,32.755,32.7841,32.7404,32.7623,8100.0
2017-05-03 11:40:00,45.03,45.03,44.96,44.96,6465.0,32.7695,32.7695,32.7186,32.7186,6465.0
2017-05-03 11:45:00,44.95,45.03,44.95,45.03,6273.0,32.7113,32.7695,32.7113,32.7695,6273.0
2017-05-03 11:50:00,45.03,45.11,45.03,45.07,17566.5,32.7695,32.8278,32.7695,32.7986,17566.5
2017-05-03 11:55:00,45.07,45.09,45.01,45.05,9037.5,32.7986,32.8132,32.755,32.7841,9037.5
2017-05-03 12:00:00,45.04,45.04,44.95,44.98,8046.0,32.7768,32.7768,32.7113,32.7332,8046.0
2017-05-03 12:05:00,44.99,45.01,44.97,45.01,13704.0,32.7404,32.755,32.7259,32.755,13704.0
2017-05-03 12:10:00,45.01,45.01,44.96,44.96,7074.0,32.755,32.755,32.7186,32.7186,7074.0
2017-05-03 12:15:00,44.97,45.03,44.97,45.01,10039.5,32.7259,32.7695,32.7259,32.755,10039.5
2017-05-03 12:20:00,45.01,45.01,44.97,44.97,8070.0,32.755,32.755,32.7259,32.7259,8070.0
2017-05-03 12:25:00,44.97,44.98,44.96,44.97,9087.0,32.7259,32.7332,32.7186,32.7259,9087.0
2017-05-03 12:30:00,44.98,45.0,44.95,44.96,10747.5,32.7332,32.7477,32.7113,32.7186,10747.5
2017-05-03 12:35:00,44.96,44.97,44.94,44.97,8394.0,32.7186,32.7259,32.704,32.7259,8394.0
2017-05-03 12:40:00,44.98,45.0,44.95,44.95,7500.0,32.7332,32.7477,32.7113,32.7113,7500.0
2017-05-03 12:45:00,44.95,44.95,44.9,44.91,20361.0,32.7113,32.7113,32.6749,32.6822,20361.0
2017-05-03 12:50:00,44.91,44.95,44.91,44.94,13842.0,32.6822,32.7113,32.6822,32.704,13842.0
2017-05-03 12:55:00,44.95,44.98,44.95,44.97,8250.0,32.7113,32.7332,32.7113,32.7259,8250.0
2017-05-03 13:00:00,44.97,44.99,44.95,44.97,15480.0,32.7259,32.7404,32.7113,32.7259,15480.0
2017-05-03 13:05:00,44.98,44.99,44.92,44.93,10251.0,32.7332,32.7404,32.6895,32.6968,10251.0
2017-05-03 13:10:00,44.93,44.96,44.93,44.96,6663.0,32.6968,32.7186,32.6968,32.7186,6663.0
2017-05-03 13:15:00,44.96,44.97,44.92,44.95,9736.5,32.7186,32.7259,32.6895,32.7113,9736.5
2017-05-03 13:20:00,44.95,44.96,44.95,44.95,9583.5,32.7113,32.7186,32.7113,32.7113,9583.5
2017-05-03 13:25:00,44.95,44.95,44.89,44.93,17121.0,32.7113,32.7113,32.6677,32.6968,17121.0
2017-05-03 13:30:00,44.93,44.94,44.92,44.93,16278.0,32.6968,32.704,32.6895,32.6968,16278.0
2017-05-03 13:35:00,44.93,44.95,44.91,44.94,12501.0,32.6968,32.7113,32.6822,32.704,12501.0
2017-05-03 13:40:00,44.95,44.97,44.95,44.97,7350.0,32.7113,32.7259,32.7113,32.7259,7350.0
2017-05-03 13:45:00,44.97,44.98,44.93,44.97,15750.0,32.7259,32.7332,32.6968,32.7259,15750.0
2017-05-03 13:50:00,44.97,45.01,44.96,44.97,13050.0,32.7259,32.755,32.7186,32.7259,13050.0
2017-05-03 13:55:00,44.97,44.99,44.95,44.99,10954.5,32.7259,32.7404,32.7113,32.7404,10954.5
2017-05-03 14:00:00,44.98,45.08,44.98,45.05,30427.5,32.7332,32.8059,32.7332,32.7841,30427.5
2017-05-03 14:05:00,45.07,45.09,44.96,44.99,20701.5,32.7986,32.8132,32.7186,32.7404,20701.5
2017-05-03 14:10:00,44.99,45.0,44.96,44.98,24964.5,32.7404,32.7477,32.7186,32.7332,24964.5
2017-05-03 14:15:00,44.99,45.0,44.85,44.88,30573.0,32.7404,32.7477,32.6385,32.6604,30573.0
2017-05-03 14:20:00,44.89,44.91,44.88,44.89,13150.5,32.6677,32.6822,32.6604,32.6677,13150.5
2017-05-03 14:25:00,44.89,44.91,44.87,44.89,17746.5,32.6677,32.6822,32.6531,32.6677,17746.5
2017-05-03 14:30:00,44.89,44.92,44.85,44.91,20544.0,32.6677,32.6895,32.6385,32.6822,20544.0
2017-05-03 14:35:00,44.91,44.93,44.89,44.93,13501.5,32.6822,32.6968,32.6677,32.6968,13501.5
2017-05-03 14:40:00,44.93,44.97,44.93,44.97,12298.5,32.6968,32.7259,32.6968,32.7259,12298.5
2017-05-03 14:45:00,44.97,44.97,44.9,44.96,15489.0,32.7259,32.7259,32.6749,32.7186,15489.0
2017-05-03 14:50:00,44.97,44.97,44.95,44.95,11491.5,32.7259,32.7259,32.7113,32.7113,11491.5
2017-05-03 14:55:00,44.95,44.97,44.91,44.91,11656.5,32.7113,32.7259,32.6822,32.6822,11656.5
2017-05-03 15:00:00,44.91,44.97,44.89,44.97,16740.0,32.6822,32.7259,32.6677,32.7259,16740.0
2017-05-03 15:05:00,44.95,44.97,44.91,44.92,16579.5,32.7113,32.7259,32.6822,32.6895,16579.5
2017-05-03 15:10:00,44.92,44.94,44.91,44.94,20620.5,32.6895,32.704,32.6822,32.704,20620.5
2017-05-03 15:15:00,44.94,45.0,44.93,45.0,14431.5,32.704,32.7477,32.6968,32.7477,14431.5
2017-05-03 15:20:00,44.99,45.03,44.97,44.98,31362.0,32.7404,32.7695,32.7259,32.7332,31362.0
2017-05-03 15:25:00,44.98,44.98,44.91,44.95,23715.0,32.7332,32.7332,32.6822,32.7113,23715.0
2017-05-03 15:30:00,44.95,44.95,44.9,44.92,31572.0,32.7113,32.7113,32.6749,32.6895,31572.0
2017-05-03 15:35:00,44.92,44.95,44.91,44.92,33367.5,32.6895,32.7113,32.6822,32.6895,33367.5
2017-05-03 15:40:00,44.92,44.93,44.85,44.87,30583.5,32.6895,32.6968,32.6385,32.6531,30583.5
2017-05-03 15:45:00,44.87,44.94,44.87,44.93,46590.0,32.6531,32.704,32.6531,32.6968,46590.0
2017-05-03 15:50:00,44.93,44.96,44.91,44.95,48990.0,32.6968,32.7186,32.6822,32.7113,48990.0
2017-05-03 15:55:00,44.95,44.97,44.87,44.91,134140.5,32.7113,32.7259,32.6531,32.6822,134140.5
2017-05-04 09:30:00,44.97,45.25,44.89,44.95,36262.5,32.7259,32.9296,32.6677,32.7113,36262.5
2017-05-04 09:35:00,44.93,44.96,44.69,44.86,32476.5,32.6968,32.7186,32.5221,32.6458,32476.5
2017-05-04 09:40:00,44.82,44.83,44.66,44.72,167044.5,32.6167,32.624,32.5003,32.5439,167044.5
2017-05-04 09:45:00,44.75,44.82,44.75,44.81,14400.0,32.5658,32.6167,32.5658,32.6094,14400.0
2017-05-04 09:50:00,44.8,44.8,44.73,44.75,8647.5,32.6022,32.6022,32.5512,32.5658,8647.5
2017-05-04 09:55:00,44.75,44.76,44.7,44.71,6828.0,32.5658,32.5731,32.5294,32.5367,6828.0
2017-05-04 10:00:00,44.72,44.78,44.69,44.77,18246.0,32.5439,32.5876,32.5221,32.5803,18246.0
2017-05-04 10:05:00,44.75,44.77,44.67,44.68,8070.0,32.5658,32.5803,32.5076,32.5148,8070.0
2017-05-04 10:10:00,44.7,44.7,44.67,44.67,14887.5,32.5294,32.5294,32.5076,32.5076,14887.5
2017-05-04 10:15:00,44.66,44.73,44.66,44.71,12066.0,32.5003,32.5512,32.5003,32.5367,12066.0
2017-05-04 10:20:00,44.7,44.71,44.67,44.67,9174.0,32.5294,32.5367,32.5076,32.5076,9174.0
2017-05-04 10:25:00,44.67,44.74,44.67,44.71,13717.5,32.5076,32.5585,32.5076,32.5367,13717.5
2017-05-04 10:30:00,44.69,44.71,44.65,44.71,11596.5,32.5221,32.5367,32.493,32.5367,11596.5
2017-05-04 10:35:00,44.71,44.71,44.66,44.67,17470.5,32.5367,32.5367,32.5003,32.5076,17470.5
2017-05-04 10:40:00,44.65,44.65,44.5,44.51,26170.5,32.493,32.493,32.3838,32.3911,26170.5
2017-05-04 10:45:00,44.5,44.51,44.4,44.43,22050.0,32.3838,32.3911,32.3111,32.3329,22050.0
2017-05-04 10:50:00,44.42,44.48,44.41,44.45,29967.0,32.3256,32.3693,32.3183,32.3475,29967.0
2017-05-04 10:55:00,44.46,44.47,44.43,44.43,31029.0,32.3547,32.362,32.3329,32.3329,31029.0
2017-05-04 11:00:00,44.43,44.45,44.41,44.43,22647.0,32.3329,32.3475,32.3183,32.3329,22647.0
2017-05-04 11:05:00,44.44,44.46,44.43,44.45,16875.0,32.3402,32.3547,32.3329,32.3475,16875.0
2017-05-04 11:10:00,44.45,44.45,44.39,44.39,16201.5,32.3475,32.3475,32.3038,32.3038,16201.5
2017-05-04 11:15:00,44.39,44.44,44.39,44.44,38137.5,32.3038,32.3402,32.3038,32.3402,38137.5
2017-05-04 11:20:00,44.45,44.48,44.41,44.43,45886.5,32.3475,32.3693,32.3183,32.3329,45886.5
2017-05-04 11:25:00,44.43,44.43,44.37,44.41,14628.0,32.3329,32.3329,32.2892,32.3183,14628.0
2017-05-04 11:30:00,44.41,44.48,44.41,44.48,20059.5,32.3183,32.3693,32.3183,32.3693,20059.5
2017-05-04 11:35:00,44.49,44.56,44.49,44.55,19512.0,32.3766,32.4275,32.3766,32.4202,19512.0
2017-05-04 11:40:00,44.55,44.56,44.53,44.56,9718.5,32.4202,32.4275,32.4057,32.4275,9718.5
2017-05-04 11:45:00,44.55,44.55,44.51,44.52,10270.5,32.4202,32.4202,32.3911,32.3984,10270.5
2017-05-04 11:50:00,44.52,44.52,44.47,44.47,11974.5,32.3984,32.3984,32.362,32.362,11974.5
2017-05-04 11:55:00,44.47,44.49,44.36,44.38,12712.5,32.362,32.3766,32.282,32.2965,12712.5
2017-05-04 12:00:00,44.37,44.42,44.35,44.35,13951.5,32.2892,32.3256,32.2747,32.2747,13951.5
2017-05-04 12:05:00,44.36,44.39,44.36,44.37,7150.5,32.282,32.3038,32.282,32.2892,7150.5
2017-05-04 12:10:00,44.36,44.36,44.29,44.3,11550.0,32.282,32.282,32.231,32.2383,11550.0
2017-05-04 12:15:00,44.3,44.33,44.27,44.27,10240.5,32.2383,32.2601,32.2165,32.2165,10240.5
2017-05-04 12:20:00,44.3,44.4,44.3,44.4,9555.0,32.2383,32.3111,32.2383,32.3111,9555.0
2017-05-04 12:25:00,44.4,44.44,44.38,44.44,13930.5,32.3111,32.3402,32.2965,32.3402,13930.5
2017-05-04 12:30:00,44.45,44.46,44.43,44.43,8319.0,32.3475,32.3547,32.3329,32.3329,8319.0
2017-05-04 12:35:00,44.43,44.44,44.41,44.43,22515.0,32.3329,32.3402,32.3183,32.3329,22515.0
2017-05-04 12:40:00,44.43,44.44,44.41,44.42,9924.0,32.3329,32.3402,32.3183,32.3256,9924.0
2017-05-04 12:45:00,44.43,44.51,44.43,44.51,26640.0,32.3329,32.3911,32.3329,32.3911,26640.0
2017-05-04 12:50:00,44.51,44.53,44.5,44.51,9150.0,32.3911,32.4057,32.3838,32.3911,9150.0
2017-05-04 12:55:00,44.51,44.54,44.49,44.53,7800.0,32.3911,32.413,32.3766,32.4057,7800.0
2017-05-04 13:00:00,44.54,44.57,44.53,44.56,19194.0,32.413,32.4348,32.4057,32.4275,19194.0
2017-05-04 13:05:00,44.55,44.55,44.49,44.49,6750.0,32.4202,32.4202,32.3766,32.3766,6750.0
2017-05-04 13:10:00,44.49,44.5,44.48,44.49,7528.5,32.3766,32.3838,32.3693,32.3766,7528.5
2017-05-04 13:15:00,44.49,44.49,44.45,44.45,10504.5,32.3766,32.3766,32.3475,32.3475,10504.5
2017-05-04 13:20:00,44.46,44.49,44.45,44.49,7050.0,32.3547,32.3766,32.3475,32.3766,7050.0
2017-05-04 13:25:00,44.48,44.49,44.47,44.47,10558.5,32.3693,32.3766,32.362,32.362,10558.5
2017-05-04 13:30:00,44.47,44.47,44.45,44.45,9885.0,32.362,32.362,32.3475,32.3475,9885.0
2017-05-04 13:35:00,44.45,44.5,44.45,44.49,8833.5,32.3475,32.3838,32.3475,32.3766,8833.5
2017-05-04 13:40:00,44.49,44.53,44.49,44.52,8220.0,32.3766,32.4057,32.3766,32.3984,8220.0
2017-05-04 13:45:00,44.53,44.61,44.51,44.61,15418.5,32.4057,32.4639,32.3911,32.4639,15418.5
2017-05-04 13:50:00,44.6,44.61,44.54,44.56,13432.5,32.4566,32.4639,32.413,32.4275,13432.5
2017-05-04 13:55:00,44.55,44.57,44.54,44.57,28186.5,32.4202,32.4348,32.413,32.4348,28186.5
2017-05-04 14:00:00,44.57,44.6,44.57,44.6,7375.5,32.4348,32.4566,32.4348,32.4566,7375.5
2017-05-04 14:05:00,44.57,44.6,44.57,44.59,36664.5,32.4348,32.4566,32.4348,32.4493,36664.5
2017-05-04 14:10:00,44.57,44.61,44.55,44.61,12157.5,32.4348,32.4639,32.4202,32.4639,12157.5
2017-05-04 14:15:00,44.6,44.61,44.55,44.56,11956.5,32.4566,32.4639,32.4202,32.4275,11956.5
2017-05-04 14:20:00,44.55,44.56,44.49,44.53,15454.5,32.4202,32.4275,32.3766,32.4057,15454.5
2017-05-04 14:25:00,44.53,44.58,44.53,44.58,9438.0,32.4057,32.4421,32.4057,32.4421,9438.0
2017-05-04 14:30:00,44.57,44.6,44.55,44.55,14830.5,32.4348,32.4566,32.4202,32.4202,14830.5
2017-05-04 14:35:00,44.55,44.57,44.53,44.56,11037.0,32.4202,32.4348,32.4057,32.4275,11037.0
2017-05-04 14:40:00,44.56,44.58,44.55,44.57,9006.0,32.4275,32.4421,32.4202,32.4348,9006.0
2017-05-04 14:45:00,44.57,44.61,44.57,44.61,13315.5,32.4348,32.4639,32.4348,32.4639,13315.5
2017-05-04 14:50:00,44.61,44.61,44.6,44.61,6450.0,32.4639,32.4639,32.4566,32.4639,6450.0
2017-05-04 14:55:00,44.61,44.63,44.51,44.51,18057.0,32.4639,32.4784,32.3911,32.3911,18057.0
2017-05-04 15:00:00,44.52,44.53,44.47,44.52,23907.0,32.3984,32.4057,32.362,32.3984,23907.0
2017-05-04 15:05:00,44.51,44.51,44.45,44.45,24706.5,32.3911,32.3911,32.3475,32.3475,24706.5
2017-05-04 15:10:00,44.45,44.45,44.4,44.43,25119.0,32.3475,32.3475,32.3111,32.3329,25119.0
2017-05-04 15:15:00,44.43,44.5,44.43,44.48,29076.0,32.3329,32.3838,32.3329,32.3693,29076.0
2017-05-04 15:20:00,44.49,44.51,44.48,44.49,19056.0,32.3766,32.3911,32.3693,32.3766,19056.0
2017-05-04 15:25:00,44.49,44.49,44.46,44.47,14715.0,32.3766,32.3766,32.3547,32.362,14715.0
2017-05-04 15:30:00,44.47,44.57,44.47,44.55,40921.5,32.362,32.4348,32.362,32.4202,40921.5
2017-05-04 15:35:00,44.55,44.57,44.51,44.57,31158.0,32.4202,32.4348,32.3911,32.4348,31158.0
2017-05-04 15:40:00,44.57,44.6,44.57,44.59,60886.5,32.4348,32.4566,32.4348,32.4493,60886.5
2017-05-04 15:45:00,44.59,44.59,44.58,44.58,49810.5,32.4493,32.4493,32.4421,32.4421,49810.5
2017-05-04 15:50:00,44.58,44.63,44.58,44.63,108835.5,32.4421,32.4784,32.4421,32.4784,108835.5
2017-05-04 15:55:00,44.63,44.64,44.57,44.61,169990.5,32.4784,32.4857,32.4348,32.4639,169990.5
2017-05-05 09:30:00,44.67,44.95,44.51,44.55,26158.5,32.5076,32.7113,32.3911,32.4202,26158.5
2017-05-05 09:35:00,44.53,44.61,44.52,44.56,6580.5,32.4057,32.4639,32.3984,32.4275,6580.5
2017-05-05 09:40:00,44.54,44.54,44.4,44.45,10914.0,32.413,32.413,32.3111,32.3475,10914.0
2017-05-05 09:45:00,44.45,44.54,44.45,44.53,12300.0,32.3475,32.413,32.3475,32.4057,12300.0
2017-05-05 09:50:00,44.53,44.55,44.51,44.54,21996.0,32.4057,32.4202,32.3911,32.413,21996.0
2017-05-05 09:55:00,44.53,44.56,44.49,44.56,34911.0,32.4057,32.4275,32.3766,32.4275,34911.0
2017-05-05 10:00:00,44.56,44.58,44.53,44.57,24252.0,32.4275,32.4421,32.4057,32.4348,24252.0
2017-05-05 10:05:00,44.58,44.63,44.55,44.63,3969.0,32.4421,32.4784,32.4202,32.4784,3969.0
2017-05-05 10:10:00,44.61,44.62,44.55,44.55,5550.0,32.4639,32.4712,32.4202,32.4202,5550.0
2017-05-05 10:15:00,44.57,44.59,44.54,44.59,7125.0,32.4348,32.4493,32.413,32.4493,7125.0
2017-05-05 10:20:00,44.58,44.65,44.57,44.63,7350.0,32.4421,32.493,32.4348,32.4784,7350.0
2017-05-05 10:25:00,44.64,44.65,44.55,44.59,21804.0,32.4857,32.493,32.4202,32.4493,21804.0
2017-05-05 10:30:00,44.6,44.65,44.51,44.52,14070.0,32.4566,32.493,32.3911,32.3984,14070.0
2017-05-05 10:35:00,44.51,44.61,44.51,44.61,10686.0,32.3911,32.4639,32.3911,32.4639,10686.0
2017-05-05 10:40:00,44.61,44.63,44.49,44.53,8544.0,32.4639,32.4784,32.3766,32.4057,8544.0
2017-05-05 10:45:00,44.54,44.6,44.53,44.6,8067.0,32.413,32.4566,32.4057,32.4566,8067.0
2017-05-05 10:50:00,44.59,44.65,44.59,44.61,11217.0,32.4493,32.493,32.4493,32.4639,11217.0
2017-05-05 10:55:00,44.61,44.63,44.56,44.63,11256.0,32.4639,32.4784,32.4275,32.4784,11256.0
2017-05-05 11:00:00,44.64,44.7,44.61,44.69,17481.0,32.4857,32.5294,32.4639,32.5221,17481.0
2017-05-05 11:05:00,44.69,44.7,44.65,44.68,14554.5,32.5221,32.5294,32.493,32.5148,14554.5
2017-05-05 11:10:00,44.68,44.71,44.67,44.69,25510.5,32.5148,32.5367,32.5076,32.5221,25510.5
2017-05-05 11:15:00,44.69,44.7,44.63,44.65,20004.0,32.5221,32.5294,32.4784,32.493,20004.0
2017-05-05 11:20:00,44.65,44.67,44.61,44.62,13431.0,32.493,32.5076,32.4639,32.4712,13431.0
2017-05-05 11:25:00,44.62,44.63,44.53,44.54,12450.0,32.4712,32.4784,32.4057,32.413,12450.0
2017-05-05 11:30:00,44.54,44.59,44.54,44.57,20641.5,32.413,32.4493,32.413,32.4348,20641.5
2017-05-05 11:35:00,44.57,44.58,44.55,44.57,12900.0,32.4348,32.4421,32.4202,32.4348,12900.0
2017-05-05 11:40:00,44.58,44.59,44.55,44.57,15807.0,32.4421,32.4493,32.4202,32.4348,15807.0
2017-05-05 11:45:00,44.57,44.58,44.56,44.57,9037.5,32.4348,32.4421,32.4275,32.4348,9037.5
2017-05-05 11:50:00,44.57,44.58,44.53,44.58,10425.0,32.4348,32.4421,32.4057,32.4421,10425.0
2017-05-05 11:55:00,44.57,44.59,44.55,44.58,8250.0,32.4348,32.4493,32.4202,32.4421,8250.0
2017-05-05 12:00:00,44.57,44.59,44.55,44.57,16006.5,32.4348,32.4493,32.4202,32.4348,16006.5
2017-05-05 12:05:00,44.57,44.59,44.53,44.56,19113.0,32.4348,32.4493,32.4057,32.4275,19113.0
2017-05-05 12:10:00,44.55,44.58,44.53,44.57,41569.5,32.4202,32.4421,32.4057,32.4348,41569.5
2017-05-05 12:15:00,44.58,44.59,44.56,44.57,17757.0,32.4421,32.4493,32.4275,32.4348,17757.0
2017-05-05 12:20:00,44.57,44.58,44.53,44.54,7602.0,32.4348,32.4421,32.4057,32.413,7602.0
2017-05-05 12:25:00,44.54,44.55,44.52,44.53,7810.5,32.413,32.4202,32.3984,32.4057,7810.5
2017-05-05 12:30:00,44.53,44.53,44.46,44.49,11857.5,32.4057,32.4057,32.3547,32.3766,11857.5
2017-05-05 12:35:00,44.51,44.53,44.5,44.53,6079.5,32.3911,32.4057,32.3838,32.4057,6079.5
2017-05-05 12:40:00,44.53,44.58,44.53,44.58,9523.5,32.4057,32.4421,32.4057,32.4421,9523.5
2017-05-05 12:45:00,44.57,44.62,44.57,44.61,5989.5,32.4348,32.4712,32.4348,32.4639,5989.5
2017-05-05 12:50:00,44.61,44.61,44.57,44.57,10762.5,32.4639,32.4639,32.4348,32.4348,10762.5
2017-05-05 12:55:00,44.57,44.57,44.53,44.57,8433.0,32.4348,32.4348,32.4057,32.4348,8433.0
2017-05-05 13:00:00,44.58,44.6,44.57,44.59,10773.0,32.4421,32.4566,32.4348,32.4493,10773.0
2017-05-05 13:05:00,44.59,44.59,44.53,44.55,12478.5,32.4493,32.4493,32.4057,32.4202,12478.5
2017-05-05 13:10:00,44.56,44.57,44.54,44.57,10147.5,32.4275,32.4348,32.413,32.4348,10147.5
2017-05-05 13:15:00,44.57,44.58,44.55,44.58,7125.0,32.4348,32.4421,32.4202,32.4421,7125.0
2017-05-05 13:20:00,44.58,44.59,44.57,44.58,9495.0,32.4421,32.4493,32.4348,32.4421,9495.0
2017-05-05 13:25:00,44.57,44.59,44.57,44.57,12358.5,32.4348,32.4493,32.4348,32.4348,12358.5
2017-05-05 13:30:00,44.58,44.6,44.57,44.57,9187.5,32.4421,32.4566,32.4348,32.4348,9187.5
2017-05-05 13:35:00,44.57,44.6,44.57,44.59,9465.0,32.4348,32.4566,32.4348,32.4493,9465.0
2017-05-05 13:40:00,44.6,44.61,44.59,44.59,5700.0,32.4566,32.4639,32.4493,32.4493,5700.0
2017-05-05 13:45:00,44.58,44.59,44.57,44.59,7237.5,32.4421,32.4493,32.4348,32.4493,7237.5
2017-05-05 13:50:00,44.59,44.59,44.57,44.58,11056.5,32.4493,32.4493,32.4348,32.4421,11056.5
2017-05-05 13:55:00,44.59,44.63,44.57,44.61,11550.0,32.4493,32.4784,32.4348,32.4639,11550.0
2017-05-05 14:00:00,44.61,44.64,44.58,44.61,6798.0,32.4639,32.4857,32.4421,32.4639,6798.0
2017-05-05 14:05:00,44.61,44.62,44.57,44.6,6750.0,32.4639,32.4712,32.4348,32.4566,6750.0
2017-05-05 14:10:00,44.62,44.62,44.57,44.57,18697.5,32.4712,32.4712,32.4348,32.4348,18697.5
2017-05-05 14:15:00,44.58,44.6,44.55,44.57,7956.0,32.4421,32.4566,32.4202,32.4348,7956.0
2017-05-05 14:20:00,44.56,44.58,44.55,44.57,9235.5,32.4275,32.4421,32.4202,32.4348,9235.5
2017-05-05 14:25:00,44.58,44.59,44.56,44.57,8619.0,32.4421,32.4493,32.4275,32.4348,8619.0
2017-05-05 14:30:00,44.57,44.58,44.55,44.56,17487.0,32.4348,32.4421,32.4202,32.4275,17487.0
2017-05-05 14:35:00,44.56,44.59,44.55,44.59,11556.0,32.4275,32.4493,32.4202,32.4493,11556.0
2017-05-05 14:40:00,44.58,44.6,44.58,44.6,18171.0,32.4421,32.4566,32.4421,32.4566,18171.0
2017-05-05 14:45:00,44.6,44.66,44.59,44.65,24447.0,32.4566,32.5003,32.4493,32.493,24447.0
2017-05-05 14:50:00,44.65,44.66,44.61,44.61,13440.0,32.493,32.5003,32.4639,32.4639,13440.0
2017-05-05 14:55:00,44.61,44.61,44.58,44.58,11154.0,32.4639,32.4639,32.4421,32.4421,11154.0
2017-05-05 15:00:00,44.58,44.59,44.56,44.59,18729.0,32.4421,32.4493,32.4275,32.4493,18729.0
2017-05-05 15:05:00,44.59,44.63,44.59,44.61,19153.5,32.4493,32.4784,32.4493,32.4639,19153.5
2017-05-05 15:10:00,44.62,44.63,44.59,44.59,22717.5,32.4712,32.4784,32.4493,32.4493,22717.5
2017-05-05 15:15:00,44.6,44.62,44.57,44.61,15709.5,32.4566,32.4712,32.4348,32.4639,15709.5
2017-05-05 15:20:00,44.62,44.63,44.61,44.63,14229.0,32.4712,32.4784,32.4639,32.4784,14229.0
2017-05-05 15:25:00,44.62,44.63,44.58,44.61,29871.0,32.4712,32.4784,32.4421,32.4639,29871.0
2017-05-05 15:30:00,44.61,44.63,44.61,44.61,18750.0,32.4639,32.4784,32.4639,32.4639,18750.0
2017-05-05 15:35:00,44.61,44.63,44.59,44.61,29940.0,32.4639,32.4784,32.4493,32.4639,29940.0
2017-05-05 15:40:00,44.61,44.63,44.6,44.61,27499.5,32.4639,32.4784,32.4566,32.4639,27499.5
2017-05-05 15:45:00,44.61,44.63,44.61,44.62,28077.0,32.4639,32.4784,32.4639,32.4712,28077.0
2017-05-05 15:50:00,44.63,44.65,44.61,44.63,82924.5,32.4784,32.493,32.4639,32.4784,82924.5
2017-05-05 15:55:00,44.64,44.69,44.63,44.69,85533.0,32.4857,32.5221,32.4784,32.5221,85533.0
2017-05-08 09:30:00,44.7,44.72,44.6,44.67,21852.0,32.5294,32.5439,32.4566,32.5076,21852.0
2017-05-08 09:35:00,44.69,44.71,44.49,44.51,27765.0,32.5221,32.5367,32.3766,32.3911,27765.0
2017-05-08 09:40:00,44.51,44.53,44.43,44.47,12370.5,32.3911,32.4057,32.3329,32.362,12370.5
2017-05-08 09:45:00,44.47,44.47,44.38,44.4,30471.0,32.362,32.362,32.2965,32.3111,30471.0
2017-05-08 09:50:00,44.39,44.39,44.28,44.29,39475.5,32.3038,32.3038,32.2237,32.231,39475.5
2017-05-08 09:55:00,44.28,44.29,44.13,44.15,88863.0,32.2237,32.231,32.1146,32.1291,88863.0
2017-05-08 10:00:00,44.15,44.19,44.11,44.13,57147.0,32.1291,32.1582,32.1,32.1146,57147.0
2017-05-08 10:05:00,44.13,44.17,44.13,44.15,33825.0,32.1146,32.1437,32.1146,32.1291,33825.0
2017-05-08 10:10:00,44.15,44.15,44.05,44.08,34833.0,32.1291,32.1291,32.0564,32.0782,34833.0
2017-05-08 10:15:00,44.07,44.18,44.05,44.17,107286.0,32.0709,32.151,32.0564,32.1437,107286.0
2017-05-08 10:20:00,44.16,44.16,44.13,44.14,116898.0,32.1364,32.1364,32.1146,32.1219,116898.0
2017-05-08 10:25:00,44.13,44.14,44.09,44.09,13222.5,32.1146,32.1219,32.0855,32.0855,13222.5
2017-05-08 10:30:00,44.09,44.16,44.08,44.15,91531.5,32.0855,32.1364,32.0782,32.1291,91531.5
2017-05-08 10:35:00,44.15,44.16,44.11,44.15,40990.5,32.1291,32.1364,32.1,32.1291,40990.5
2017-05-08 10:40:00,44.15,44.16,44.13,44.14,68923.5,32.1291,32.1364,32.1146,32.1219,68923.5
2017-05-08 10:45:00,44.13,44.15,44.09,44.09,32749.5,32.1146,32.1291,32.0855,32.0855,32749.5
2017-05-08 10:50:00,44.09,44.09,44.0,44.03,51649.5,32.0855,32.0855,32.02,32.0418,51649.5
2017-05-08 10:55:00,44.03,44.05,44.01,44.03,22656.0,32.0418,32.0564,32.0273,32.0418,22656.0
2017-05-08 11:00:00,44.03,44.13,44.03,44.11,41770.5,32.0418,32.1146,32.0418,32.1,41770.5
2017-05-08 11:05:00,44.11,44.14,44.09,44.09,9150.0,32.1,32.1219,32.0855,32.0855,9150.0
2017-05-08 11:10:00,44.09,44.11,44.07,44.11,15450.0,32.0855,32.1,32.0709,32.1,15450.0
2017-05-08 11:15:00,44.11,44.14,44.11,44.13,30024.0,32.1,32.1219,32.1,32.1146,30024.0
2017-05-08 11:20:00,44.13,44.16,44.1,44.1,35550.0,32.1146,32.1364,32.0928,32.0928,35550.0
2017-05-08 11:25:00,44.09,44.1,44.07,44.1,8100.0,32.0855,32.0928,32.0709,32.0928,8100.0
2017-05-08 11:30:00,44.11,44.16,44.11,44.14,19816.5,32.1,32.1364,32.1,32.1219,19816.5
2017-05-08 11:35:00,44.14,44.15,44.13,44.15,6241.5,32.1219,32.1291,32.1146,32.1291,6241.5
2017-05-08 11:40:00,44.15,44.15,44.06,44.09,25758.0,32.1291,32.1291,32.0636,32.0855,25758.0
2017-05-08 11:45:00,44.07,44.09,44.03,44.03,15375.0,32.0709,32.0855,32.0418,32.0418,15375.0
2017-05-08 11:50:00,44.05,44.06,44.01,44.02,19063.5,32.0564,32.0636,32.0273,32.0345,19063.5
2017-05-08 11:55:00,44.03,44.07,44.01,44.05,8608.5,32.0418,32.0709,32.0273,32.0564,8608.5
2017-05-08 12:00:00,44.06,44.06,44.01,44.02,5470.5,32.0636,32.0636,32.0273,32.0345,5470.5
2017-05-08 12:05:00,44.03,44.03,44.01,44.03,8875.5,32.0418,32.0418,32.0273,32.0418,8875.5
2017-05-08 12:10:00,44.03,44.05,44.02,44.05,9144.0,32.0418,32.0564,32.0345,32.0564,9144.0
2017-05-08 12:15:00,44.05,44.05,44.04,44.04,5127.0,32.0564,32.0564,32.0491,32.0491,5127.0
2017-05-08 12:20:00,44.05,44.05,44.01,44.01,11527.5,32.0564,32.0564,32.0273,32.0273,11527.5
2017-05-08 12:25:00,44.01,44.01,43.96,43.98,31674.0,32.0273,32.0273,31.9909,32.0054,31674.0
2017-05-08 12:30:00,43.98,43.99,43.98,43.99,13201.5,32.0054,32.0127,32.0054,32.0127,13201.5
2017-05-08 12:35:00,43.99,44.02,43.99,44.02,13807.5,32.0127,32.0345,32.0127,32.0345,13807.5
2017-05-08 12:40:00,44.01,44.04,44.01,44.04,11545.5,32.0273,32.0491,32.0273,32.0491,11545.5
2017-05-08 12:45:00,44.05,44.05,44.03,44.04,13404.0,32.0564,32.0564,32.0418,32.0491,13404.0
2017-05-08 12:50:00,44.05,44.08,44.04,44.07,12600.0,32.0564,32.0782,32.0491,32.0709,12600.0
2017-05-08 12:55:00,44.07,44.07,44.05,44.05,10818.0,32.0709,32.0709,32.0564,32.0564,10818.0
2017-05-08 13:00:00,44.05,44.07,44.04,44.07,14053.5,32.0564,32.0709,32.0491,32.0709,14053.5
2017-05-08 13:05:00,44.07,44.11,44.07,44.11,8685.0,32.0709,32.1,32.0709,32.1,8685.0
2017-05-08 13:10:00,44.12,44.12,44.07,44.07,6709.5,32.1073,32.1073,32.0709,32.0709,6709.5
2017-05-08 13:15:00,44.09,44.09,44.07,44.07,11557.5,32.0855,32.0855,32.0709,32.0709,11557.5
2017-05-08 13:20:00,44.07,44.08,44.03,44.03,10350.0,32.0709,32.0782,32.0418,32.0418,10350.0
2017-05-08 13:25:00,44.04,44.04,43.93,43.96,56124.0,32.0491,32.0491,31.969,31.9909,56124.0
2017-05-08 13:30:00,43.96,43.96,43.91,43.91,46063.5,31.9909,31.9909,31.9545,31.9545,46063.5
2017-05-08 13:35:00,43.91,43.97,43.88,43.97,52033.5,31.9545,31.9981,31.9327,31.9981,52033.5
2017-05-08 13:40:00,43.97,44.03,43.97,43.98,13200.0,31.9981,32.0418,31.9981,32.0054,13200.0
2017-05-08 13:45:00,43.98,44.0,43.97,43.99,11658.0,32.0054,32.02,31.9981,32.0127,11658.0
2017-05-08 13:50:00,44.0,44.0,43.95,43.97,21870.0,32.02,32.02,31.9836,31.9981,21870.0
2017-05-08 13:55:00,43.97,44.01,43.97,43.97,15058.5,31.9981,32.0273,31.9981,31.9981,15058.5
2017-05-08 14:00:00,43.97,44.0,43.96,43.99,15183.0,31.9981,32.02,31.9909,32.0127,15183.0
2017-05-08 14:05:00,43.99,44.0,43.99,44.0,17919.0,32.0127,32.02,32.0127,32.02,17919.0
2017-05-08 14:10:00,44.0,44.0,43.95,43.95,17572.5,32.02,32.02,31.9836,31.9836,17572.5
2017-05-08 14:15:00,43.95,43.96,43.91,43.95,20866.5,31.9836,31.9909,31.9545,31.9836,20866.5
2017-05-08 14:20:00,43.97,43.97,43.92,43.93,16722.0,31.9981,31.9981,31.9618,31.969,16722.0
2017-05-08 14:25:00,43.93,43.93,43.91,43.93,17502.0,31.969,31.969,31.9545,31.969,17502.0
2017-05-08 14:30:00,43.93,43.95,43.91,43.95,23400.0,31.969,31.9836,31.9545,31.9836,23400.0
2017-05-08 14:35:00,43.95,43.95,43.91,43.95,31767.0,31.9836,31.9836,31.9545,31.9836,31767.0
2017-05-08 14:40:00,43.95,43.95,43.92,43.95,18190.5,31.9836,31.9836,31.9618,31.9836,18190.5
2017-05-08 14:45:00,43.96,43.99,43.95,43.96,23037.0,31.9909,32.0127,31.9836,31.9909,23037.0
2017-05-08 14:50:00,43.96,43.96,43.95,43.95,18787.5,31.9909,31.9909,31.9836,31.9836,18787.5
2017-05-08 14:55:00,43.95,43.96,43.93,43.95,19738.5,31.9836,31.9909,31.969,31.9836,19738.5
2017-05-08 15:00:00,43.96,43.97,43.93,43.95,31179.0,31.9909,31.9981,31.969,31.9836,31179.0
2017-05-08 15:05:00,43.94,43.95,43.91,43.93,42621.0,31.9763,31.9836,31.9545,31.969,42621.0
2017-05-08 15:10:00,43.94,44.01,43.94,44.01,20248.5,31.9763,32.0273,31.9763,32.0273,20248.5
2017-05-08 15:15:00,44.01,44.04,43.99,44.03,29257.5,32.0273,32.0491,32.0127,32.0418,29257.5
2017-05-08 15:20:00,44.04,44.05,44.03,44.03,11554.5,32.0491,32.0564,32.0418,32.0418,11554.5
2017-05-08 15:25:00,44.03,44.05,44.02,44.04,18817.5,32.0418,32.0564,32.0345,32.0491,18817.5
2017-05-08 15:30:00,44.04,44.04,44.01,44.04,32788.5,32.0491,32.0491,32.0273,32.0491,32788.5
2017-05-08 15:35:00,44.04,44.07,44.04,44.07,48021.0,32.0491,32.0709,32.0491,32.0709,48021.0
2017-05-08 15:40:00,44.07,44.09,44.07,44.09,27610.5,32.0709,32.0855,32.0709,32.0855,27610.5
2017-05-08 15:45:00,44.09,44.09,44.07,44.07,40111.5,32.0855,32.0855,32.0709,32.0709,40111.5
2017-05-08 15:50:00,44.08,44.21,44.08,44.21,137488.5,32.0782,32.1728,32.0782,32.1728,137488.5
2017-05-08 15:55:00,44.21,44.23,44.18,44.18,284142.0,32.1728,32.1874,32.151,32.151,284142.0
2017-05-09 09:30:00,44.15,44.39,44.15,44.25,27985.5,32.1291,32.3038,32.1291,32.2019,27985.5
2017-05-09 09:35:00,44.33,44.33,44.2,44.21,16572.0,32.2601,32.2601,32.1655,32.1728,16572.0
2017-05-09 09:40:00,44.23,44.35,44.2,44.31,12354.0,32.1874,32.2747,32.1655,32.2456,12354.0
2017-05-09 09:45:00,44.33,44.33,44.26,44.29,8700.0,32.2601,32.2601,32.2092,32.231,8700.0
2017-05-09 09:50:00,44.28,44.37,44.25,44.37,16035.0,32.2237,32.2892,32.2019,32.2892,16035.0
2017-05-09 09:55:00,44.35,44.37,44.34,44.35,7051.5,32.2747,32.2892,32.2674,32.2747,7051.5
2017-05-09 10:00:00,44.37,44.37,44.31,44.33,32550.0,32.2892,32.2892,32.2456,32.2601,32550.0
2017-05-09 10:05:00,44.33,44.37,44.32,44.34,21600.0,32.2601,32.2892,32.2529,32.2674,21600.0
2017-05-09 10:10:00,44.35,44.39,44.32,44.37,14793.0,32.2747,32.3038,32.2529,32.2892,14793.0
2017-05-09 10:15:00,44.38,44.39,44.29,44.31,75159.0,32.2965,32.3038,32.231,32.2456,75159.0
2017-05-09 10:20:00,44.31,44.32,44.26,44.27,4950.0,32.2456,32.2529,32.2092,32.2165,4950.0
2017-05-09 10:25:00,44.27,44.35,44.27,44.32,4215.0,32.2165,32.2747,32.2165,32.2529,4215.0
2017-05-09 10:30:00,44.31,44.32,44.27,44.27,6759.0,32.2456,32.2529,32.2165,32.2165,6759.0
2017-05-09 10:35:00,44.25,44.27,44.21,44.24,9960.0,32.2019,32.2165,32.1728,32.1946,9960.0
2017-05-09 10:40:00,44.24,44.25,44.18,44.23,15000.0,32.1946,32.2019,32.151,32.1874,15000.0
2017-05-09 10:45:00,44.21,44.27,44.21,44.25,39750.0,32.1728,32.2165,32.1728,32.2019,39750.0
2017-05-09 10:50:00,44.26,44.29,44.25,44.28,14580.0,32.2092,32.231,32.2019,32.2237,14580.0
2017-05-09 10:55:00,44.27,44.29,44.25,44.27,29017.5,32.2165,32.231,32.2019,32.2165,29017.5
2017-05-09 11:00:00,44.26,44.28,44.25,44.25,9834.0,32.2092,32.2237,32.2019,32.2019,9834.0
2017-05-09 11:05:00,44.25,44.27,44.21,44.23,7500.0,32.2019,32.2165,32.1728,32.1874,7500.0
2017-05-09 11:10:00,44.25,44.29,44.22,44.25,29014.5,32.2019,32.231,32.1801,32.2019,29014.5
2017-05-09 11:15:00,44.25,44.27,44.17,44.18,11841.0,32.2019,32.2165,32.1437,32.151,11841.0
2017-05-09 11:20:00,44.17,44.17,44.14,44.15,9246.0,32.1437,32.1437,32.1219,32.1291,9246.0
2017-05-09 11:25:00,44.14,44.14,44.1,44.13,15945.0,32.1219,32.1219,32.0928,32.1146,15945.0
2017-05-09 11:30:00,44.13,44.17,44.13,44.17,9153.0,32.1146,32.1437,32.1146,32.1437,9153.0
2017-05-09 11:35:00,44.18,44.19,44.14,44.14,9673.5,32.151,32.1582,32.1219,32.1219,9673.5
2017-05-09 11:40:00,44.14,44.19,44.13,44.19,16582.5,32.1219,32.1582,32.1146,32.1582,16582.5
2017-05-09 11:45:00,44.2,44.28,44.2,44.27,15796.5,32.1655,32.2237,32.1655,32.2165,15796.5
2017-05-09 11:50:00,44.27,44.31,44.26,44.3,10350.0,32.2165,32.2456,32.2092,32.2383,10350.0
2017-05-09 11:55:00,44.31,44.31,44.29,44.29,10830.0,32.2456,32.2456,32.231,32.231,10830.0
2017-05-09 12:00:00,44.29,44.34,44.29,44.34,8937.0,32.231,32.2674,32.231,32.2674,8937.0
2017-05-09 12:05:00,44.35,44.35,44.33,44.35,5700.0,32.2747,32.2747,32.2601,32.2747,5700.0
2017-05-09 12:10:00,44.37,44.37,44.34,44.34,8442.0,32.2892,32.2892,32.2674,32.2674,8442.0
2017-05-09 12:15:00,44.33,44.35,44.33,44.33,4650.0,32.2601,32.2747,32.2601,32.2601,4650.0
2017-05-09 12:20:00,44.33,44.33,44.27,44.29,12444.0,32.2601,32.2601,32.2165,32.231,12444.0
2017-05-09 12:25:00,44.29,44.31,44.27,44.3,6195.0,32.231,32.2456,32.2165,32.2383,6195.0
2017-05-09 12:30:00,44.29,44.29,44.25,44.25,5077.5,32.231,32.231,32.2019,32.2019,5077.5
2017-05-09 12:35:00,44.26,44.26,44.22,44.25,5895.0,32.2092,32.2092,32.1801,32.2019,5895.0
2017-05-09 12:40:00,44.24,44.25,44.23,44.25,4950.0,32.1946,32.2019,32.1874,32.2019,4950.0
2017-05-09 12:45:00,44.24,44.25,44.23,44.23,7050.0,32.1946,32.2019,32.1874,32.1874,7050.0
2017-05-09 12:50:00,44.25,44.25,44.22,44.22,3450.0,32.2019,32.2019,32.1801,32.1801,3450.0
2017-05-09 12:55:00,44.22,44.23,44.19,44.19,13639.5,32.1801,32.1874,32.1582,32.1582,13639.5
2017-05-09 13:00:00,44.19,44.22,44.19,44.21,9493.5,32.1582,32.1801,32.1582,32.1728,9493.5
2017-05-09 13:05:00,44.21,44.23,44.2,44.23,3750.0,32.1728,32.1874,32.1655,32.1874,3750.0
2017-05-09 13:10:00,44.21,44.21,44.19,44.19,3825.0,32.1728,32.1728,32.1582,32.1582,3825.0
2017-05-09 13:15:00,44.2,44.21,44.17,44.19,3480.0,32.1655,32.1728,32.1437,32.1582,3480.0
2017-05-09 13:20:00,44.19,44.19,44.16,44.16,9570.0,32.1582,32.1582,32.1364,32.1364,9570.0
2017-05-09 13:25:00,44.15,44.16,44.07,44.09,18808.5,32.1291,32.1364,32.0709,32.0855,18808.5
2017-05-09 13:30:00,44.1,44.13,44.08,44.09,10200.0,32.0928,32.1146,32.0782,32.0855,10200.0
2017-05-09 13:35:00,44.09,44.11,44.07,44.09,8893.5,32.0855,32.1,32.0709,32.0855,8893.5
2017-05-09 13:40:00,44.09,44.15,44.09,44.14,10815.0,32.0855,32.1291,32.0855,32.1219,10815.0
2017-05-09 13:45:00,44.14,44.15,44.11,44.11,8377.5,32.1219,32.1291,32.1,32.1,8377.5
2017-05-09 13:50:00,44.11,44.15,44.11,44.14,10872.0,32.1,32.1291,32.1,32.1219,10872.0
2017-05-09 13:55:00,44.15,44.15,44.14,44.14,13884.0,32.1291,32.1291,32.1219,32.1219,13884.0
2017-05-09 14:00:00,44.14,44.15,44.11,44.11,15055.5,32.1219,32.1291,32.1,32.1,15055.5
2017-05-09 14:05:00,44.11,44.11,44.08,44.08,10549.5,32.1,32.1,32.0782,32.0782,10549.5
2017-05-09 14:10:00,44.08,44.11,44.08,44.1,5176.5,32.0782,32.1,32.0782,32.0928,5176.5
2017-05-09 14:15:00,44.1,44.1,44.07,44.07,17641.5,32.0928,32.0928,32.0709,32.0709,17641.5
2017-05-09 14:20:00,44.07,44.07,44.02,44.02,28008.0,32.0709,32.0709,32.0345,32.0345,28008.0
2017-05-09 14:25:00,44.03,44.07,44.03,44.06,13452.0,32.0418,32.0709,32.0418,32.0636,13452.0
2017-05-09 14:30:00,44.06,44.09,44.05,44.09,7798.5,32.0636,32.0855,32.0564,32.0855,7798.5
2017-05-09 14:35:00,44.09,44.11,44.07,44.1,9150.0,32.0855,32.1,32.0709,32.0928,9150.0
2017-05-09 14:40:00,44.09,44.09,44.05,44.08,17946.0,32.0855,32.0855,32.0564,32.0782,17946.0
2017-05-09 14:45:00,44.07,44.11,44.07,44.11,10852.5,32.0709,32.1,32.0709,32.1,10852.5
2017-05-09 14:50:00,44.11,44.13,44.09,44.12,10054.5,32.1,32.1146,32.0855,32.1073,10054.5
2017-05-09 14:55:00,44.13,44.14,44.12,44.12,7650.0,32.1146,32.1219,32.1073,32.1073,7650.0
2017-05-09 15:00:00,44.12,44.16,44.12,44.16,19743.0,32.1073,32.1364,32.1073,32.1364,19743.0
2017-05-09 15:05:00,44.17,44.21,44.17,44.19,20352.0,32.1437,32.1728,32.1437,32.1582,20352.0
2017-05-09 15:10:00,44.19,44.21,44.18,44.21,13950.0,32.1582,32.1728,32.151,32.1728,13950.0
2017-05-09 15:15:00,44.21,44.22,44.16,44.16,21937.5,32.1728,32.1801,32.1364,32.1364,21937.5
2017-05-09 15:20:00,44.16,44.19,44.15,44.19,17253.0,32.1364,32.1582,32.1291,32.1582,17253.0
2017-05-09 15:25:00,44.19,44.2,44.18,44.19,20002.5,32.1582,32.1655,32.151,32.1582,20002.5
2017-05-09 15:30:00,44.19,44.19,44.1,44.11,35025.0,32.1582,32.1582,32.0928,32.1,35025.0
2017-05-09 15:35:00,44.12,44.14,44.02,44.05,44625.0,32.1073,32.1219,32.0345,32.0564,44625.0
2017-05-09 15:40:00,44.05,44.08,44.02,44.05,32242.5,32.0564,32.0782,32.0345,32.0564,32242.5
2017-05-09 15:45:00,44.05,44.09,44.05,44.09,51502.5,32.0564,32.0855,32.0564,32.0855,51502.5
2017-05-09 15:50:00,44.09,44.15,44.09,44.15,43536.0,32.0855,32.1291,32.0855,32.1291,43536.0
2017-05-09 15:55:00,44.15,44.24,44.15,44.19,181998.0,32.1291,32.1946,32.1291,32.1582,181998.0
2017-05-10 09:30:00,44.05,44.27,44.05,44.27,19200.0,32.0564,32.2165,32.0564,32.2165,19200.0
2017-05-10 09:35:00,44.18,44.23,44.13,44.21,10350.0,32.151,32.1874,32.1146,32.1728,10350.0
2017-05-10 09:40:00,44.19,44.26,44.19,44.21,2116.5,32.1582,32.2092,32.1582,32.1728,2116.5
2017-05-10 09:45:00,44.19,44.19,44.05,44.05,27918.0,32.1582,32.1582,32.0564,32.0564,27918.0
2017-05-10 09:50:00,44.03,44.03,43.99,44.0,17149.5,32.0418,32.0418,32.0127,32.02,17149.5
2017-05-10 09:55:00,43.99,44.02,43.97,43.97,20463.0,32.0127,32.0345,31.9981,31.9981,20463.0
2017-05-10 10:00:00,43.95,43.95,43.89,43.93,48225.0,31.9836,31.9836,31.9399,31.969,48225.0
2017-05-10 10:05:00,43.92,44.03,43.91,44.01,27864.0,31.9618,32.0418,31.9545,32.0273,27864.0
2017-05-10 10:10:00,44.0,44.04,43.96,43.96,6612.0,32.02,32.0491,31.9909,31.9909,6612.0
2017-05-10 10:15:00,43.96,43.96,43.87,43.89,6702.0,31.9909,31.9909,31.9254,31.9399,6702.0
2017-05-10 10:20:00,43.89,43.89,43.86,43.87,9375.0,31.9399,31.9399,31.9181,31.9254,9375.0
2017-05-10 10:25:00,43.87,43.87,43.8,43.8,31380.0,31.9254,31.9254,31.8744,31.8744,31380.0
2017-05-10 10:30:00,43.81,43.89,43.8,43.85,17742.0,31.8817,31.9399,31.8744,31.9108,17742.0
2017-05-10 10:35:00,43.86,43.87,43.83,43.85,21600.0,31.9181,31.9254,31.8963,31.9108,21600.0
2017-05-10 10:40:00,43.87,43.9,43.82,43.89,8596.5,31.9254,31.9472,31.889,31.9399,8596.5
2017-05-10 10:45:00,43.89,43.91,43.85,43.86,18402.0,31.9399,31.9545,31.9108,31.9181,18402.0
2017-05-10 10:50:00,43.86,43.9,43.83,43.88,18198.0,31.9181,31.9472,31.8963,31.9327,18198.0
2017-05-10 10:55:00,43.87,43.89,43.81,43.87,17149.5,31.9254,31.9399,31.8817,31.9254,17149.5
2017-05-10 11:00:00,43.87,43.87,43.82,43.85,18537.0,31.9254,31.9254,31.889,31.9108,18537.0
2017-05-10 11:05:00,43.85,43.87,43.84,43.85,13222.5,31.9108,31.9254,31.9035,31.9108,13222.5
2017-05-10 11:10:00,43.85,43.86,43.79,43.82,22218.0,31.9108,31.9181,31.8672,31.889,22218.0
2017-05-10 11:15:00,43.83,43.91,43.83,43.86,9910.5,31.8963,31.9545,31.8963,31.9181,9910.5
2017-05-10 11:20:00,43.86,43.92,43.85,43.92,10078.5,31.9181,31.9618,31.9108,31.9618,10078.5
2017-05-10 11:25:00,43.92,44.01,43.9,44.01,39940.5,31.9618,32.0273,31.9472,32.0273,39940.5
2017-05-10 11:30:00,44.02,44.03,43.99,44.01,10200.0,32.0345,32.0418,32.0127,32.0273,10200.0
2017-05-10 11:35:00,44.03,44.09,44.03,44.09,7479.0,32.0418,32.0855,32.0418,32.0855,7479.0
2017-05-10 11:40:00,44.09,44.17,44.09,44.17,27306.0,32.0855,32.1437,32.0855,32.1437,27306.0
2017-05-10 11:45:00,44.15,44.21,44.15,44.21,23007.0,32.1291,32.1728,32.1291,32.1728,23007.0
2017-05-10 11:50:00,44.21,44.23,44.2,44.23,12042.0,32.1728,32.1874,32.1655,32.1874,12042.0
2017-05-10 11:55:00,44.23,44.23,44.11,44.11,40960.5,32.1874,32.1874,32.1,32.1,40960.5
2017-05-10 12:00:00,44.12,44.14,44.11,44.12,22210.5,32.1073,32.1219,32.1,32.1073,22210.5
2017-05-10 12:05:00,44.12,44.13,44.05,44.07,33082.5,32.1073,32.1146,32.0564,32.0709,33082.5
2017-05-10 12:10:00,44.08,44.08,43.99,44.0,45235.5,32.0782,32.0782,32.0127,32.02,45235.5
2017-05-10 12:15:00,44.0,44.01,43.99,44.0,28432.5,32.02,32.0273,32.0127,32.02,28432.5
2017-05-10 12:20:00,44.0,44.05,44.0,44.05,17877.0,32.02,32.0564,32.02,32.0564,17877.0
2017-05-10 12:25:00,44.04,44.07,44.03,44.06,10254.0,32.0491,32.0709,32.0418,32.0636,10254.0
2017-05-10 12:30:00,44.08,44.1,44.08,44.09,10471.5,32.0782,32.0928,32.0782,32.0855,10471.5
2017-05-10 12:35:00,44.09,44.09,44.06,44.06,4650.0,32.0855,32.0855,32.0636,32.0636,4650.0
2017-05-10 12:40:00,44.07,44.07,44.03,44.04,9000.0,32.0709,32.0709,32.0418,32.0491,9000.0
2017-05-10 12:45:00,44.05,44.09,44.05,44.07,16660.5,32.0564,32.0855,32.0564,32.0709,16660.5
2017-05-10 12:50:00,44.07,44.09,44.07,44.07,7395.0,32.0709,32.0855,32.0709,32.0709,7395.0
2017-05-10 12:55:00,44.07,44.07,44.03,44.04,6600.0,32.0709,32.0709,32.0418,32.0491,6600.0
2017-05-10 13:00:00,44.05,44.09,44.04,44.09,6397.5,32.0564,32.0855,32.0491,32.0855,6397.5
2017-05-10 13:05:00,44.09,44.09,44.05,44.05,6540.0,32.0855,32.0855,32.0564,32.0564,6540.0
2017-05-10 13:10:00,44.05,44.05,44.01,44.01,10144.5,32.0564,32.0564,32.0273,32.0273,10144.5
2017-05-10 13:15:00,44.01,44.04,43.99,44.03,14797.5,32.0273,32.0491,32.0127,32.0418,14797.5
2017-05-10 13:20:00,44.03,44.03,44.0,44.0,14628.0,32.0418,32.0418,32.02,32.02,14628.0
2017-05-10 13:25:00,44.0,44.07,43.99,44.07,9750.0,32.02,32.0709,32.0127,32.0709,9750.0
2017-05-10 13:30:00,44.06,44.06,44.03,44.03,10557.0,32.0636,32.0636,32.0418,32.0418,10557.0
2017-05-10 13:35:00,44.03,44.03,44.01,44.02,9000.0,32.0418,32.0418,32.0273,32.0345,9000.0
2017-05-10 13:40:00,44.01,44.01,43.96,43.97,15826.5,32.0273,32.0273,31.9909,31.9981,15826.5
2017-05-10 13:45:00,43.96,43.99,43.96,43.99,9300.0,31.9909,32.0127,31.9909,32.0127,9300.0
2017-05-10 13:50:00,43.98,43.99,43.95,43.97,11505.0,32.0054,32.0127,31.9836,31.9981,11505.0
2017-05-10 13:55:00,43.97,43.99,43.95,43.95,11625.0,31.9981,32.0127,31.9836,31.9836,11625.0
2017-05-10 14:00:00,43.95,43.95,43.87,43.88,17023.5,31.9836,31.9836,31.9254,31.9327,17023.5
2017-05-10 14:05:00,43.88,43.91,43.86,43.89,48550.5,31.9327,31.9545,31.9181,31.9399,48550.5
2017-05-10 14:10:00,43.89,44.02,43.85,44.01,110317.5,31.9399,32.0345,31.9108,32.0273,110317.5
2017-05-10 14:15:00,44.01,44.05,43.97,43.99,21690.0,32.0273,32.0564,31.9981,32.0127,21690.0
2017-05-10 14:20:00,43.99,44.01,43.92,43.93,21573.0,32.0127,32.0273,31.9618,31.969,21573.0
2017-05-10 14:25:00,43.92,43.97,43.92,43.95,8287.5,31.9618,31.9981,31.9618,31.9836,8287.5
2017-05-10 14:30:00,43.95,44.01,43.94,44.0,11644.5,31.9836,32.0273,31.9763,32.02,11644.5
2017-05-10 14:35:00,44.0,44.01,43.96,43.97,20100.0,32.02,32.0273,31.9909,31.9981,20100.0
2017-05-10 14:40:00,43.96,43.97,43.93,43.97,25395.0,31.9909,31.9981,31.969,31.9981,25395.0
2017-05-10 14:45:00,43.98,43.99,43.97,43.98,10536.0,32.0054,32.0127,31.9981,32.0054,10536.0
2017-05-10 14:50:00,43.99,44.0,43.97,43.99,8284.5,32.0127,32.02,31.9981,32.0127,8284.5
2017-05-10 14:55:00,43.98,44.03,43.97,43.99,17004.0,32.0054,32.0418,31.9981,32.0127,17004.0
2017-05-10 15:00:00,43.99,44.04,43.99,44.03,17127.0,32.0127,32.0491,32.0127,32.0418,17127.0
2017-05-10 15:05:00,44.03,44.05,44.0,44.02,17559.0,32.0418,32.0564,32.02,32.0345,17559.0
2017-05-10 15:10:00,44.02,44.04,44.0,44.01,15975.0,32.0345,32.0491,32.02,32.0273,15975.0
2017-05-10 15:15:00,44.01,44.01,43.99,44.0,18100.5,32.0273,32.0273,32.0127,32.02,18100.5
2017-05-10 15:20:00,43.99,44.02,43.97,44.01,20052.0,32.0127,32.0345,31.9981,32.0273,20052.0
2017-05-10 15:25:00,44.01,44.01,43.99,43.99,15624.0,32.0273,32.0273,32.0127,32.0127,15624.0
2017-05-10 15:30:00,44.0,44.01,43.98,43.99,27544.5,32.02,32.0273,32.0054,32.0127,27544.5
2017-05-10 15:35:00,43.99,44.01,43.95,43.97,49191.0,32.0127,32.0273,31.9836,31.9981,49191.0
2017-05-10 15:40:00,43.97,43.97,43.95,43.95,36931.5,31.9981,31.9981,31.9836,31.9836,36931.5
2017-05-10 15:45:00,43.95,43.97,43.93,43.93,67356.0,31.9836,31.9981,31.969,31.969,67356.0
2017-05-10 15:50:00,43.93,43.95,43.91,43.95,95233.5,31.969,31.9836,31.9545,31.9836,95233.5
2017-05-10 15:55:00,43.95,44.01,43.94,43.97,160522.5,31.9836,32.0273,31.9763,31.9981,160522.5
2017-05-11 09:30:00,42.9,43.26,42.34,42.87,326401.5,31.2195,31.4815,30.812,31.1976,326401.5
2017-05-11 09:35:00,42.87,43.09,42.69,42.95,191623.5,31.1976,31.3577,31.0667,31.2559,191623.5
2017-05-11 09:40:00,42.95,43.01,42.55,42.59,239995.5,31.2559,31.2995,30.9648,30.9939,239995.5
2017-05-11 09:45:00,42.59,42.59,42.45,42.51,127996.5,30.9939,30.9939,30.892,30.9357,127996.5
2017-05-11 09:50:00,42.52,42.57,42.45,42.53,142815.0,30.9429,30.9793,30.892,30.9502,142815.0
2017-05-11 09:55:00,42.55,42.55,42.39,42.39,110769.0,30.9648,30.9648,30.8483,30.8483,110769.0
2017-05-11 10:00:00,42.38,42.5,42.38,42.46,74869.5,30.8411,30.9284,30.8411,30.8993,74869.5
2017-05-11 10:05:00,42.46,42.55,42.45,42.5,230925.0,30.8993,30.9648,30.892,30.9284,230925.0
2017-05-11 10:10:00,42.49,42.52,42.39,42.51,178699.5,30.9211,30.9429,30.8483,30.9357,178699.5
2017-05-11 10:15:00,42.52,42.67,42.51,42.56,246304.5,30.9429,31.0521,30.9357,30.9721,246304.5
2017-05-11 10:20:00,42.55,42.58,42.35,42.39,133489.5,30.9648,30.9866,30.8192,30.8483,133489.5
2017-05-11 10:25:00,42.39,42.59,42.38,42.57,186900.0,30.8483,30.9939,30.8411,30.9793,186900.0
2017-05-11 10:30:00,42.57,42.71,42.49,42.65,89950.5,30.9793,31.0812,30.9211,31.0375,89950.5
2017-05-11 10:35:00,42.65,42.91,42.65,42.87,90436.5,31.0375,31.2268,31.0375,31.1976,90436.5
2017-05-11 10:40:00,42.88,43.0,42.84,42.98,89635.5,31.2049,31.2923,31.1758,31.2777,89635.5
2017-05-11 10:45:00,42.97,43.07,42.93,42.99,70474.5,31.2704,31.3432,31.2413,31.285,70474.5
2017-05-11 10:50:00,42.99,43.03,42.9,42.93,49468.5,31.285,31.3141,31.2195,31.2413,49468.5
2017-05-11 10:55:00,42.93,43.07,42.93,43.07,35527.5,31.2413,31.3432,31.2413,31.3432,35527.5
2017-05-11 11:00:00,43.08,43.09,43.0,43.01,40317.0,31.3505,31.3577,31.2923,31.2995,40317.0
2017-05-11 11:05:00,43.0,43.05,42.97,43.02,38466.0,31.2923,31.3286,31.2704,31.3068,38466.0
2017-05-11 11:10:00,43.02,43.09,43.02,43.02,52204.5,31.3068,31.3577,31.3068,31.3068,52204.5
2017-05-11 11:15:00,43.02,43.06,42.9,42.91,59199.0,31.3068,31.3359,31.2195,31.2268,59199.0
2017-05-11 11:20:00,42.9,42.9,42.75,42.83,72910.5,31.2195,31.2195,31.1103,31.1685,72910.5
2017-05-11 11:25:00,42.83,42.83,42.75,42.79,41184.0,31.1685,31.1685,31.1103,31.1394,41184.0
2017-05-11 11:30:00,42.79,42.83,42.72,42.72,75435.0,31.1394,31.1685,31.0885,31.0885,75435.0
2017-05-11 11:35:00,42.74,42.83,42.74,42.77,62070.0,31.103,31.1685,31.103,31.1249,62070.0
2017-05-11 11:40:00,42.76,42.79,42.69,42.71,46788.0,31.1176,31.1394,31.0667,31.0812,46788.0
2017-05-11 11:45:00,42.72,42.72,42.69,42.71,29578.5,31.0885,31.0885,31.0667,31.0812,29578.5
2017-05-11 11:50:00,42.69,42.71,42.59,42.69,134328.0,31.0667,31.0812,30.9939,31.0667,134328.0
2017-05-11 11:55:00,42.7,42.75,42.69,42.73,45883.5,31.0739,31.1103,31.0667,31.0958,45883.5
2017-05-11 12:00:00,42.74,42.75,42.65,42.67,47815.5,31.103,31.1103,31.0375,31.0521,47815.5
2017-05-11 12:05:00,42.67,42.73,42.67,42.73,35104.5,31.0521,31.0958,31.0521,31.0958,35104.5
2017-05-11 12:10:00,42.73,42.73,42.69,42.73,30094.5,31.0958,31.0958,31.0667,31.0958,30094.5
2017-05-11 12:15:00,42.73,42.74,42.68,42.69,93190.5,31.0958,31.103,31.0594,31.0667,93190.5
2017-05-11 12:20:00,42.69,42.74,42.67,42.73,74473.5,31.0667,31.103,31.0521,31.0958,74473.5
2017-05-11 12:25:00,42.73,42.73,42.67,42.69,20113.5,31.0958,31.0958,31.0521,31.0667,20113.5
2017-05-11 12:30:00,42.7,42.71,42.66,42.67,96103.5,31.0739,31.0812,31.0448,31.0521,96103.5
2017-05-11 12:35:00,42.67,42.73,42.67,42.7,30976.5,31.0521,31.0958,31.0521,31.0739,30976.5
2017-05-11 12:40:00,42.69,42.7,42.67,42.67,21441.0,31.0667,31.0739,31.0521,31.0521,21441.0
2017-05-11 12:45:00,42.67,42.72,42.66,42.71,35596.5,31.0521,31.0885,31.0448,31.0812,35596.5
2017-05-11 12:50:00,42.71,42.71,42.67,42.67,40041.0,31.0812,31.0812,31.0521,31.0521,40041.0
2017-05-11 12:55:00,42.67,42.71,42.67,42.7,15316.5,31.0521,31.0812,31.0521,31.0739,15316.5
2017-05-11 13:00:00,42.7,42.71,42.66,42.67,32160.0,31.0739,31.0812,31.0448,31.0521,32160.0
2017-05-11 13:05:00,42.67,42.71,42.66,42.69,29655.0,31.0521,31.0812,31.0448,31.0667,29655.0
2017-05-11 13:10:00,42.69,42.7,42.67,42.7,21952.5,31.0667,31.0739,31.0521,31.0739,21952.5
2017-05-11 13:15:00,42.69,42.73,42.69,42.72,21583.5,31.0667,31.0958,31.0667,31.0885,21583.5
2017-05-11 13:20:00,42.72,42.72,42.56,42.57,51892.5,31.0885,31.0885,30.9721,30.9793,51892.5
2017-05-11 13:25:00,42.57,42.64,42.57,42.59,35466.0,30.9793,31.0303,30.9793,30.9939,35466.0
2017-05-11 13:30:00,42.59,42.65,42.59,42.61,54078.0,30.9939,31.0375,30.9939,31.0084,54078.0
2017-05-11 13:35:00,42.61,42.66,42.61,42.66,16461.0,31.0084,31.0448,31.0084,31.0448,16461.0
2017-05-11 13:40:00,42.65,42.69,42.63,42.68,48733.5,31.0375,31.0667,31.023,31.0594,48733.5
2017-05-11 13:45:00,42.69,42.73,42.68,42.72,53476.5,31.0667,31.0958,31.0594,31.0885,53476.5
2017-05-11 13:50:00,42.71,42.74,42.71,42.73,26100.0,31.0812,31.103,31.0812,31.0958,26100.0
2017-05-11 13:55:00,42.73,42.75,42.72,42.73,19660.5,31.0958,31.1103,31.0885,31.0958,19660.5
2017-05-11 14:00:00,42.73,42.73,42.69,42.7,97945.5,31.0958,31.0958,31.0667,31.0739,97945.5
2017-05-11 14:05:00,42.7,42.71,42.58,42.67,57702.0,31.0739,31.0812,30.9866,31.0521,57702.0
2017-05-11 14:10:00,42.68,42.69,42.63,42.68,78808.5,31.0594,31.0667,31.023,31.0594,78808.5
2017-05-11 14:15:00,42.69,42.82,42.67,42.82,33123.0,31.0667,31.1613,31.0521,31.1613,33123.0
2017-05-11 14:20:00,42.82,42.83,42.77,42.78,28408.5,31.1613,31.1685,31.1249,31.1322,28408.5
2017-05-11 14:25:00,42.78,42.79,42.75,42.77,28438.5,31.1322,31.1394,31.1103,31.1249,28438.5
2017-05-11 14:30:00,42.76,42.79,42.73,42.76,24424.5,31.1176,31.1394,31.0958,31.1176,24424.5
2017-05-11 14:35:00,42.76,42.77,42.73,42.76,23506.5,31.1176,31.1249,31.0958,31.1176,23506.5
2017-05-11 14:40:00,42.76,42.76,42.73,42.75,20082.0,31.1176,31.1176,31.0958,31.1103,20082.0
2017-05-11 14:45:00,42.75,42.78,42.73,42.77,19174.5,31.1103,31.1322,31.0958,31.1249,19174.5
2017-05-11 14:50:00,42.77,42.77,42.71,42.73,30385.5,31.1249,31.1249,31.0812,31.0958,30385.5
2017-05-11 14:55:00,42.73,42.77,42.72,42.77,27075.0,31.0958,31.1249,31.0885,31.1249,27075.0
2017-05-11 15:00:00,42.77,42.81,42.77,42.8,46051.5,31.1249,31.154,31.1249,31.1467,46051.5
2017-05-11 15:05:00,42.8,42.84,42.78,42.79,43732.5,31.1467,31.1758,31.1322,31.1394,43732.5
2017-05-11 15:10:00,42.79,42.81,42.79,42.79,36852.0,31.1394,31.154,31.1394,31.1394,36852.0
2017-05-11 15:15:00,42.79,42.81,42.78,42.79,52233.0,31.1394,31.154,31.1322,31.1394,52233.0
2017-05-11 15:20:00,42.79,42.82,42.79,42.82,52108.5,31.1394,31.1613,31.1394,31.1613,52108.5
2017-05-11 15:25:00,42.82,42.82,42.79,42.8,33019.5,31.1613,31.1613,31.1394,31.1467,33019.5
2017-05-11 15:30:00,42.8,42.87,42.78,42.87,50293.5,31.1467,31.1976,31.1322,31.1976,50293.5
2017-05-11 15:35:00,42.87,42.89,42.87,42.87,48240.0,31.1976,31.2122,31.1976,31.1976,48240.0
2017-05-11 15:40:00,42.87,42.89,42.86,42.89,71847.0,31.1976,31.2122,31.1904,31.2122,71847.0
2017-05-11 15:45:00,42.89,42.91,42.88,42.89,61531.5,31.2122,31.2268,31.2049,31.2122,61531.5
2017-05-11 15:50:00,42.9,42.99,42.9,42.97,177471.0,31.2195,31.285,31.2195,31.2704,177471.0
2017-05-11 15:55:00,42.97,42.97,42.87,42.91,273048.0,31.2704,31.2704,31.1976,31.2268,273048.0
2017-05-12 09:30:00,42.76,42.82,42.6,42.6,61884.0,31.1176,31.1613,31.0012,31.0012,61884.0
2017-05-12 09:35:00,42.65,42.67,42.57,42.6,34287.0,31.0375,31.0521,30.9793,31.0012,34287.0
2017-05-12 09:40:00,42.61,42.67,42.56,42.57,141534.0,31.0084,31.0521,30.9721,30.9793,141534.0
2017-05-12 09:45:00,42.59,42.76,42.59,42.73,81660.0,30.9939,31.1176,30.9939,31.0958,81660.0
2017-05-12 09:50:00,42.73,42.76,42.67,42.71,61311.0,31.0958,31.1176,31.0521,31.0812,61311.0
2017-05-12 09:55:00,42.73,42.73,42.57,42.63,28623.0,31.0958,31.0958,30.9793,31.023,28623.0
2017-05-12 10:00:00,42.64,42.67,42.57,42.57,79572.0,31.0303,31.0521,30.9793,30.9793,79572.0
2017-05-12 10:05:00,42.57,42.62,42.51,42.51,86598.0,30.9793,31.0157,30.9357,30.9357,86598.0
2017-05-12 10:10:00,42.51,42.57,42.46,42.5,69733.5,30.9357,30.9793,30.8993,30.9284,69733.5
2017-05-12 10:15:00,42.49,42.56,42.47,42.55,73176.0,30.9211,30.9721,30.9066,30.9648,73176.0
2017-05-12 10:20:00,42.55,42.62,42.53,42.56,30312.0,30.9648,31.0157,30.9502,30.9721,30312.0
2017-05-12 10:25:00,42.56,42.56,42.49,42.53,51775.5,30.9721,30.9721,30.9211,30.9502,51775.5
2017-05-12 10:30:00,42.52,42.57,42.51,42.57,11664.0,30.9429,30.9793,30.9357,30.9793,11664.0
2017-05-12 10:35:00,42.56,42.57,42.51,42.57,17094.0,30.9721,30.9793,30.9357,30.9793,17094.0
2017-05-12 10:40:00,42.57,42.57,42.51,42.51,29760.0,30.9793,30.9793,30.9357,30.9357,29760.0
2017-05-12 10:45:00,42.53,42.55,42.51,42.55,44506.5,30.9502,30.9648,30.9357,30.9648,44506.5
2017-05-12 10:50:00,42.55,42.55,42.49,42.51,22419.0,30.9648,30.9648,30.9211,30.9357,22419.0
2017-05-12 10:55:00,42.51,42.54,42.51,42.53,18334.5,30.9357,30.9575,30.9357,30.9502,18334.5
2017-05-12 11:00:00,42.53,42.54,42.5,42.52,22696.5,30.9502,30.9575,30.9284,30.9429,22696.5
2017-05-12 11:05:00,42.53,42.56,42.52,42.53,13984.5,30.9502,30.9721,30.9429,30.9502,13984.5
2017-05-12 11:10:00,42.53,42.55,42.47,42.47,11739.0,30.9502,30.9648,30.9066,30.9066,11739.0
2017-05-12 11:15:00,42.47,42.47,42.36,42.37,28048.5,30.9066,30.9066,30.8265,30.8338,28048.5
2017-05-12 11:20:00,42.37,42.41,42.37,42.38,32925.0,30.8338,30.8629,30.8338,30.8411,32925.0
2017-05-12 11:25:00,42.39,42.42,42.36,42.41,17452.5,30.8483,30.8702,30.8265,30.8629,17452.5
2017-05-12 11:30:00,42.42,42.51,42.42,42.42,30688.5,30.8702,30.9357,30.8702,30.8702,30688.5
2017-05-12 11:35:00,42.43,42.45,42.41,42.41,16404.0,30.8774,30.892,30.8629,30.8629,16404.0
2017-05-12 11:40:00,42.41,42.44,42.38,42.4,35659.5,30.8629,30.8847,30.8411,30.8556,35659.5
2017-05-12 11:45:00,42.41,42.44,42.41,42.43,15630.0,30.8629,30.8847,30.8629,30.8774,15630.0
2017-05-12 11:50:00,42.43,42.45,42.42,42.43,9930.0,30.8774,30.892,30.8702,30.8774,9930.0
2017-05-12 11:55:00,42.43,42.43,42.35,42.36,12700.5,30.8774,30.8774,30.8192,30.8265,12700.5
2017-05-12 12:00:00,42.37,42.37,42.26,42.28,45130.5,30.8338,30.8338,30.7537,30.7683,45130.5
2017-05-12 12:05:00,42.28,42.31,42.25,42.25,29265.0,30.7683,30.7901,30.7465,30.7465,29265.0
2017-05-12 12:10:00,42.25,42.25,42.2,42.23,42330.0,30.7465,30.7465,30.7101,30.7319,42330.0
2017-05-12 12:15:00,42.22,42.23,42.19,42.2,6483.0,30.7246,30.7319,30.7028,30.7101,6483.0
2017-05-12 12:20:00,42.21,42.21,42.16,42.16,15627.0,30.7173,30.7173,30.681,30.681,15627.0
2017-05-12 12:25:00,42.17,42.17,42.11,42.13,40294.5,30.6882,30.6882,30.6446,30.6591,40294.5
2017-05-12 12:30:00,42.12,42.16,42.08,42.13,28392.0,30.6519,30.681,30.6227,30.6591,28392.0
2017-05-12 12:35:00,42.14,42.15,42.11,42.15,34356.0,30.6664,30.6737,30.6446,30.6737,34356.0
2017-05-12 12:40:00,42.16,42.16,42.13,42.14,19333.5,30.681,30.681,30.6591,30.6664,19333.5
2017-05-12 12:45:00,42.14,42.15,42.13,42.13,21829.5,30.6664,30.6737,30.6591,30.6591,21829.5
2017-05-12 12:50:00,42.13,42.21,42.12,42.21,41014.5,30.6591,30.7173,30.6519,30.7173,41014.5
2017-05-12 12:55:00,42.2,42.3,42.2,42.29,21750.0,30.7101,30.7828,30.7101,30.7756,21750.0
2017-05-12 13:00:00,42.29,42.31,42.28,42.28,10480.5,30.7756,30.7901,30.7683,30.7683,10480.5
2017-05-12 13:05:00,42.29,42.29,42.25,42.25,13575.0,30.7756,30.7756,30.7465,30.7465,13575.0
2017-05-12 13:10:00,42.25,42.29,42.25,42.29,13050.0,30.7465,30.7756,30.7465,30.7756,13050.0
2017-05-12 13:15:00,42.29,42.32,42.28,42.31,13515.0,30.7756,30.7974,30.7683,30.7901,13515.0
2017-05-12 13:20:00,42.31,42.31,42.28,42.28,10969.5,30.7901,30.7901,30.7683,30.7683,10969.5
2017-05-12 13:25:00,42.27,42.29,42.24,42.24,16203.0,30.761,30.7756,30.7392,30.7392,16203.0
2017-05-12 13:30:00,42.24,42.24,42.21,42.21,8805.0,30.7392,30.7392,30.7173,30.7173,8805.0
2017-05-12 13:35:00,42.21,42.23,42.2,42.2,19957.5,30.7173,30.7319,30.7101,30.7101,19957.5
2017-05-12 13:40:00,42.2,42.21,42.19,42.19,25324.5,30.7101,30.7173,30.7028,30.7028,25324.5
2017-05-12 13:45:00,42.2,42.21,42.19,42.21,17403.0,30.7101,30.7173,30.7028,30.7173,17403.0
2017-05-12 13:50:00,42.21,42.23,42.19,42.19,14436.0,30.7173,30.7319,30.7028,30.7028,14436.0
2017-05-12 13:55:00,42.18,42.21,42.17,42.21,13065.0,30.6955,30.7173,30.6882,30.7173,13065.0
2017-05-12 14:00:00,42.21,42.27,42.21,42.27,23703.0,30.7173,30.761,30.7173,30.761,23703.0
2017-05-12 14:05:00,42.27,42.27,42.25,42.25,13590.0,30.761,30.761,30.7465,30.7465,13590.0
2017-05-12 14:10:00,42.25,42.25,42.2,42.23,36675.0,30.7465,30.7465,30.7101,30.7319,36675.0
2017-05-12 14:15:00,42.23,42.23,42.2,42.21,27447.0,30.7319,30.7319,30.7101,30.7173,27447.0
2017-05-12 14:20:00,42.2,42.23,42.2,42.23,16420.5,30.7101,30.7319,30.7101,30.7319,16420.5
2017-05-12 14:25:00,42.22,42.23,42.21,42.22,20932.5,30.7246,30.7319,30.7173,30.7246,20932.5
2017-05-12 14:30:00,42.22,42.23,42.21,42.23,30370.5,30.7246,30.7319,30.7173,30.7319,30370.5
2017-05-12 14:35:00,42.23,42.23,42.22,42.22,26407.5,30.7319,30.7319,30.7246,30.7246,26407.5
2017-05-12 14:40:00,42.22,42.23,42.21,42.22,46368.0,30.7246,30.7319,30.7173,30.7246,46368.0
2017-05-12 14:45:00,42.22,42.27,42.22,42.27,50491.5,30.7246,30.761,30.7246,30.761,50491.5
2017-05-12 14:50:00,42.27,42.32,42.26,42.32,16006.5,30.761,30.7974,30.7537,30.7974,16006.5
2017-05-12 14:55:00,42.31,42.31,42.29,42.29,28687.5,30.7901,30.7901,30.7756,30.7756,28687.5
2017-05-12 15:00:00,42.3,42.31,42.29,42.29,12375.0,30.7828,30.7901,30.7756,30.7756,12375.0
2017-05-12 15:05:00,42.29,42.29,42.27,42.27,20122.5,30.7756,30.7756,30.761,30.761,20122.5
2017-05-12 15:10:00,42.28,42.28,42.23,42.23,15957.0,30.7683,30.7683,30.7319,30.7319,15957.0
2017-05-12 15:15:00,42.23,42.26,42.23,42.25,11880.0,30.7319,30.7537,30.7319,30.7465,11880.0
2017-05-12 15:20:00,42.25,42.29,42.24,42.25,30508.5,30.7465,30.7756,30.7392,30.7465,30508.5
2017-05-12 15:25:00,42.25,42.25,42.19,42.19,53082.0,30.7465,30.7465,30.7028,30.7028,53082.0
2017-05-12 15:30:00,42.19,42.21,42.19,42.2,67830.0,30.7028,30.7173,30.7028,30.7101,67830.0
2017-05-12 15:35:00,42.2,42.26,42.19,42.26,95673.0,30.7101,30.7537,30.7028,30.7537,95673.0
2017-05-12 15:40:00,42.26,42.32,42.24,42.25,64498.5,30.7537,30.7974,30.7392,30.7465,64498.5
2017-05-12 15:45:00,42.25,42.25,42.19,42.22,82965.0,30.7465,30.7465,30.7028,30.7246,82965.0
2017-05-12 15:50:00,42.23,42.25,42.18,42.2,116455.5,30.7319,30.7465,30.6955,30.7101,116455.5
2017-05-12 15:55:00,42.2,42.29,42.19,42.25,251317.5,30.7101,30.7756,30.7028,30.7465,251317.5
2017-05-15 09:30:00,42.26,42.51,42.26,42.44,54283.5,30.7537,30.9357,30.7537,30.8847,54283.5
2017-05-15 09:35:00,42.45,42.48,42.33,42.35,38664.0,30.892,30.9138,30.8047,30.8192,38664.0
2017-05-15 09:40:00,42.37,42.43,42.36,42.39,32482.5,30.8338,30.8774,30.8265,30.8483,32482.5
2017-05-15 09:45:00,42.41,42.45,42.37,42.45,19125.0,30.8629,30.892,30.8338,30.892,19125.0
2017-05-15 09:50:00,42.46,42.55,42.46,42.5,36333.0,30.8993,30.9648,30.8993,30.9284,36333.0
2017-05-15 09:55:00,42.5,42.51,42.37,42.38,40965.0,30.9284,30.9357,30.8338,30.8411,40965.0
2017-05-15 10:00:00,42.4,42.42,42.36,42.37,35844.0,30.8556,30.8702,30.8265,30.8338,35844.0
2017-05-15 10:05:00,42.36,42.59,42.35,42.59,96744.0,30.8265,30.9939,30.8192,30.9939,96744.0
2017-05-15 10:10:00,42.59,42.6,42.47,42.47,44544.0,30.9939,31.0012,30.9066,30.9066,44544.0
2017-05-15 10:15:00,42.47,42.51,42.43,42.47,32890.5,30.9066,30.9357,30.8774,30.9066,32890.5
2017-05-15 10:20:00,42.47,42.47,42.39,42.45,21150.0,30.9066,30.9066,30.8483,30.892,21150.0
2017-05-15 10:25:00,42.47,42.49,42.43,42.45,24622.5,30.9066,30.9211,30.8774,30.892,24622.5
2017-05-15 10:30:00,42.45,42.49,42.41,42.47,18750.0,30.892,30.9211,30.8629,30.9066,18750.0
2017-05-15 10:35:00,42.46,42.46,42.41,42.44,19045.5,30.8993,30.8993,30.8629,30.8847,19045.5
2017-05-15 10:40:00,42.43,42.43,42.41,42.42,12667.5,30.8774,30.8774,30.8629,30.8702,12667.5
2017-05-15 10:45:00,42.42,42.44,42.38,42.43,41958.0,30.8702,30.8847,30.8411,30.8774,41958.0
2017-05-15 10:50:00,42.43,42.49,42.4,42.41,31623.0,30.8774,30.9211,30.8556,30.8629,31623.0
2017-05-15 10:55:00,42.4,42.46,42.39,42.43,21801.0,30.8556,30.8993,30.8483,30.8774,21801.0
2017-05-15 11:00:00,42.43,42.46,42.4,42.43,23184.0,30.8774,30.8993,30.8556,30.8774,23184.0
2017-05-15 11:05:00,42.43,42.48,42.43,42.43,21273.0,30.8774,30.9138,30.8774,30.8774,21273.0
2017-05-15 11:10:00,42.43,42.45,42.39,42.42,36810.0,30.8774,30.892,30.8483,30.8702,36810.0
2017-05-15 11:15:00,42.41,42.44,42.4,42.42,17323.5,30.8629,30.8847,30.8556,30.8702,17323.5
2017-05-15 11:20:00,42.42,42.44,42.39,42.41,31713.0,30.8702,30.8847,30.8483,30.8629,31713.0
2017-05-15 11:25:00,42.42,42.47,42.41,42.45,91024.5,30.8702,30.9066,30.8629,30.892,91024.5
2017-05-15 11:30:00,42.45,42.45,42.42,42.45,19350.0,30.892,30.892,30.8702,30.892,19350.0
2017-05-15 11:35:00,42.45,42.45,42.41,42.43,19135.5,30.892,30.892,30.8629,30.8774,19135.5
2017-05-15 11:40:00,42.43,42.43,42.39,42.39,87595.5,30.8774,30.8774,30.8483,30.8483,87595.5
2017-05-15 11:45:00,42.39,42.41,42.36,42.37,21859.5,30.8483,30.8629,30.8265,30.8338,21859.5
2017-05-15 11:50:00,42.37,42.39,42.35,42.39,5770.5,30.8338,30.8483,30.8192,30.8483,5770.5
2017-05-15 11:55:00,42.4,42.43,42.39,42.42,22500.0,30.8556,30.8774,30.8483,30.8702,22500.0
2017-05-15 12:00:00,42.41,42.44,42.39,42.4,23452.5,30.8629,30.8847,30.8483,30.8556,23452.5
2017-05-15 12:05:00,42.39,42.43,42.39,42.42,14395.5,30.8483,30.8774,30.8483,30.8702,14395.5
2017-05-15 12:10:00,42.41,42.43,42.38,42.38,17442.0,30.8629,30.8774,30.8411,30.8411,17442.0
2017-05-15 12:15:00,42.38,42.41,42.37,42.39,65890.5,30.8411,30.8629,30.8338,30.8483,65890.5
2017-05-15 12:20:00,42.39,42.45,42.39,42.43,17460.0,30.8483,30.892,30.8483,30.8774,17460.0
2017-05-15 12:25:00,42.43,42.45,42.42,42.43,14517.0,30.8774,30.892,30.8702,30.8774,14517.0
2017-05-15 12:30:00,42.43,42.43,42.4,42.41,11010.0,30.8774,30.8774,30.8556,30.8629,11010.0
2017-05-15 12:35:00,42.41,42.43,42.39,42.41,24330.0,30.8629,30.8774,30.8483,30.8629,24330.0
2017-05-15 12:40:00,42.41,42.41,42.39,42.4,9466.5,30.8629,30.8629,30.8483,30.8556,9466.5
2017-05-15 12:45:00,42.41,42.43,42.4,42.42,14169.0,30.8629,30.8774,30.8556,30.8702,14169.0
2017-05-15 12:50:00,42.43,42.44,42.39,42.4,12639.0,30.8774,30.8847,30.8483,30.8556,12639.0
2017-05-15 12:55:00,42.4,42.43,42.39,42.4,10074.0,30.8556,30.8774,30.8483,30.8556,10074.0
2017-05-15 13:00:00,42.4,42.41,42.39,42.41,8238.0,30.8556,30.8629,30.8483,30.8629,8238.0
2017-05-15 13:05:00,42.41,42.43,42.4,42.43,12525.0,30.8629,30.8774,30.8556,30.8774,12525.0
2017-05-15 13:10:00,42.43,42.45,42.41,42.41,10647.0,30.8774,30.892,30.8629,30.8629,10647.0
2017-05-15 13:15:00,42.42,42.43,42.39,42.41,25488.0,30.8702,30.8774,30.8483,30.8629,25488.0
2017-05-15 13:20:00,42.41,42.45,42.41,42.45,9411.0,30.8629,30.892,30.8629,30.892,9411.0
2017-05-15 13:25:00,42.45,42.47,42.43,42.47,24585.0,30.892,30.9066,30.8774,30.9066,24585.0
2017-05-15 13:30:00,42.47,42.47,42.43,42.44,32064.0,30.9066,30.9066,30.8774,30.8847,32064.0
2017-05-15 13:35:00,42.43,42.44,42.41,42.41,8886.0,30.8774,30.8847,30.8629,30.8629,8886.0
2017-05-15 13:40:00,42.41,42.44,42.41,42.44,72264.0,30.8629,30.8847,30.8629,30.8847,72264.0
2017-05-15 13:45:00,42.44,42.49,42.44,42.49,13650.0,30.8847,30.9211,30.8847,30.9211,13650.0
2017-05-15 13:50:00,42.49,42.49,42.45,42.47,7374.0,30.9211,30.9211,30.892,30.9066,7374.0
2017-05-15 13:55:00,42.48,42.49,42.45,42.47,11574.0,30.9138,30.9211,30.892,30.9066,11574.0
2017-05-15 14:00:00,42.47,42.51,42.47,42.5,12790.5,30.9066,30.9357,30.9066,30.9284,12790.5
2017-05-15 14:05:00,42.5,42.51,42.47,42.49,13563.0,30.9284,30.9357,30.9066,30.9211,13563.0
2017-05-15 14:10:00,42.49,42.5,42.47,42.49,10222.5,30.9211,30.9284,30.9066,30.9211,10222.5
2017-05-15 14:15:00,42.49,42.51,42.47,42.51,28804.5,30.9211,30.9357,30.9066,30.9357,28804.5
2017-05-15 14:20:00,42.51,42.51,42.49,42.49,16257.0,30.9357,30.9357,30.9211,30.9211,16257.0
2017-05-15 14:25:00,42.49,42.49,42.42,42.42,88258.5,30.9211,30.9211,30.8702,30.8702,88258.5
2017-05-15 14:30:00,42.43,42.46,42.41,42.43,24376.5,30.8774,30.8993,30.8629,30.8774,24376.5
2017-05-15 14:35:00,42.44,42.47,42.44,42.47,50872.5,30.8847,30.9066,30.8847,30.9066,50872.5
2017-05-15 14:40:00,42.48,42.5,42.47,42.48,9306.0,30.9138,30.9284,30.9066,30.9138,9306.0
2017-05-15 14:45:00,42.48,42.53,42.48,42.51,14946.0,30.9138,30.9502,30.9138,30.9357,14946.0
2017-05-15 14:50:00,42.51,42.51,42.48,42.49,10884.0,30.9357,30.9357,30.9138,30.9211,10884.0
2017-05-15 14:55:00,42.49,42.5,42.45,42.5,37054.5,30.9211,30.9284,30.892,30.9284,37054.5
2017-05-15 15:00:00,42.49,42.52,42.48,42.5,19483.5,30.9211,30.9429,30.9138,30.9284,19483.5
2017-05-15 15:05:00,42.5,42.53,42.49,42.52,15412.5,30.9284,30.9502,30.9211,30.9429,15412.5
2017-05-15 15:10:00,42.52,42.53,42.5,42.51,18013.5,30.9429,30.9502,30.9284,30.9357,18013.5
2017-05-15 15:15:00,42.51,42.52,42.49,42.5,24885.0,30.9357,30.9429,30.9211,30.9284,24885.0
2017-05-15 15:20:00,42.49,42.49,42.46,42.47,38524.5,30.9211,30.9211,30.8993,30.9066,38524.5
2017-05-15 15:25:00,42.48,42.53,42.48,42.5,23562.0,30.9138,30.9502,30.9138,30.9284,23562.0
2017-05-15 15:30:00,42.5,42.56,42.5,42.55,27364.5,30.9284,30.9721,30.9284,30.9648,27364.5
2017-05-15 15:35:00,42.55,42.55,42.5,42.52,32056.5,30.9648,30.9648,30.9284,30.9429,32056.5
2017-05-15 15:40:00,42.52,42.55,42.5,42.55,46365.0,30.9429,30.9648,30.9284,30.9648,46365.0
2017-05-15 15:45:00,42.54,42.58,42.53,42.55,62601.0,30.9575,30.9866,30.9502,30.9648,62601.0
2017-05-15 15:50:00,42.55,42.57,42.53,42.55,88102.5,30.9648,30.9793,30.9502,30.9648,88102.5
2017-05-15 15:55:00,42.55,42.55,42.5,42.52,140167.5,30.9648,30.9648,30.9284,30.9429,140167.5
2017-05-16 09:30:00,42.68,42.74,42.54,42.61,38875.5,31.0594,31.103,30.9575,31.0084,38875.5
2017-05-16 09:35:00,42.61,42.61,42.47,42.49,8196.0,31.0084,31.0084,30.9066,30.9211,8196.0
2017-05-16 09:40:00,42.42,42.57,42.42,42.54,29001.0,30.8702,30.9793,30.8702,30.9575,29001.0
2017-05-16 09:45:00,42.55,42.57,42.46,42.47,5271.0,30.9648,30.9793,30.8993,30.9066,5271.0
2017-05-16 09:50:00,42.51,42.59,42.51,42.59,22434.0,30.9357,30.9939,30.9357,30.9939,22434.0
2017-05-16 09:55:00,42.57,42.62,42.54,42.55,15400.5,30.9793,31.0157,30.9575,30.9648,15400.5
2017-05-16 10:00:00,42.55,42.57,42.49,42.57,22210.5,30.9648,30.9793,30.9211,30.9793,22210.5
2017-05-16 10:05:00,42.57,42.61,42.55,42.6,14295.0,30.9793,31.0084,30.9648,31.0012,14295.0
2017-05-16 10:10:00,42.59,42.7,42.59,42.7,44931.0,30.9939,31.0739,30.9939,31.0739,44931.0
2017-05-16 10:15:00,42.69,42.75,42.67,42.73,28477.5,31.0667,31.1103,31.0521,31.0958,28477.5
2017-05-16 10:20:00,42.72,42.74,42.55,42.55,10398.0,31.0885,31.103,30.9648,30.9648,10398.0
2017-05-16 10:25:00,42.54,42.57,42.5,42.52,18691.5,30.9575,30.9793,30.9284,30.9429,18691.5
2017-05-16 10:30:00,42.52,42.52,42.44,42.47,36547.5,30.9429,30.9429,30.8847,30.9066,36547.5
2017-05-16 10:35:00,42.47,42.47,42.39,42.41,25234.5,30.9066,30.9066,30.8483,30.8629,25234.5
2017-05-16 10:40:00,42.41,42.45,42.38,42.43,57396.0,30.8629,30.892,30.8411,30.8774,57396.0
2017-05-16 10:45:00,42.45,42.49,42.44,42.46,30718.5,30.892,30.9211,30.8847,30.8993,30718.5
2017-05-16 10:50:00,42.45,42.55,42.43,42.55,31845.0,30.892,30.9648,30.8774,30.9648,31845.0
2017-05-16 10:55:00,42.55,42.58,42.53,42.55,25278.0,30.9648,30.9866,30.9502,30.9648,25278.0
2017-05-16 11:00:00,42.55,42.59,42.49,42.58,45591.0,30.9648,30.9939,30.9211,30.9866,45591.0
2017-05-16 11:05:00,42.58,42.62,42.57,42.62,13614.0,30.9866,31.0157,30.9793,31.0157,13614.0
2017-05-16 11:10:00,42.62,42.68,42.62,42.67,25189.5,31.0157,31.0594,31.0157,31.0521,25189.5
2017-05-16 11:15:00,42.66,42.67,42.64,42.64,12651.0,31.0448,31.0521,31.0303,31.0303,12651.0
2017-05-16 11:20:00,42.63,42.67,42.63,42.67,15301.5,31.023,31.0521,31.023,31.0521,15301.5
2017-05-16 11:25:00,42.66,42.69,42.64,42.68,31396.5,31.0448,31.0667,31.0303,31.0594,31396.5
2017-05-16 11:30:00,42.66,42.67,42.6,42.63,23010.0,31.0448,31.0521,31.0012,31.023,23010.0
2017-05-16 11:35:00,42.63,42.65,42.6,42.65,10621.5,31.023,31.0375,31.0012,31.0375,10621.5
2017-05-16 11:40:00,42.65,42.66,42.63,42.64,14286.0,31.0375,31.0448,31.023,31.0303,14286.0
2017-05-16 11:45:00,42.64,42.65,42.61,42.65,19377.0,31.0303,31.0375,31.0084,31.0375,19377.0
2017-05-16 11:50:00,42.64,42.71,42.64,42.71,12883.5,31.0303,31.0812,31.0303,31.0812,12883.5
2017-05-16 11:55:00,42.71,42.71,42.66,42.67,18250.5,31.0812,31.0812,31.0448,31.0521,18250.5
2017-05-16 12:00:00,42.67,42.69,42.66,42.69,35941.5,31.0521,31.0667,31.0448,31.0667,35941.5
2017-05-16 12:05:00,42.69,42.72,42.67,42.7,16384.5,31.0667,31.0885,31.0521,31.0739,16384.5
2017-05-16 12:10:00,42.7,42.73,42.69,42.71,44712.0,31.0739,31.0958,31.0667,31.0812,44712.0
2017-05-16 12:15:00,42.71,42.75,42.71,42.72,20221.5,31.0812,31.1103,31.0812,31.0885,20221.5
2017-05-16 12:20:00,42.71,42.73,42.69,42.73,24643.5,31.0812,31.0958,31.0667,31.0958,24643.5
2017-05-16 12:25:00,42.73,42.75,42.73,42.75,13774.5,31.0958,31.1103,31.0958,31.1103,13774.5
2017-05-16 12:30:00,42.75,42.75,42.69,42.69,15309.0,31.1103,31.1103,31.0667,31.0667,15309.0
2017-05-16 12:35:00,42.69,42.78,42.69,42.73,58099.5,31.0667,31.1322,31.0667,31.0958,58099.5
2017-05-16 12:40:00,42.73,42.75,42.69,42.69,19450.5,31.0958,31.1103,31.0667,31.0667,19450.5
2017-05-16 12:45:00,42.69,42.74,42.67,42.69,39487.5,31.0667,31.103,31.0521,31.0667,39487.5
2017-05-16 12:50:00,42.69,42.73,42.69,42.73,17550.0,31.0667,31.0958,31.0667,31.0958,17550.0
2017-05-16 12:55:00,42.74,42.75,42.73,42.73,29608.5,31.103,31.1103,31.0958,31.0958,29608.5
2017-05-16 13:00:00,42.73,42.73,42.7,42.71,11833.5,31.0958,31.0958,31.0739,31.0812,11833.5
2017-05-16 13:05:00,42.71,42.76,42.69,42.75,21601.5,31.0812,31.1176,31.0667,31.1103,21601.5
2017-05-16 13:10:00,42.74,42.76,42.72,42.73,7051.5,31.103,31.1176,31.0885,31.0958,7051.5
2017-05-16 13:15:00,42.74,42.8,42.73,42.77,40921.5,31.103,31.1467,31.0958,31.1249,40921.5
2017-05-16 13:20:00,42.77,42.81,42.75,42.77,41284.5,31.1249,31.154,31.1103,31.1249,41284.5
2017-05-16 13:25:00,42.77,42.77,42.68,42.69,21421.5,31.1249,31.1249,31.0594,31.0667,21421.5
2017-05-16 13:30:00,42.69,42.72,42.69,42.71,8052.0,31.0667,31.0885,31.0667,31.0812,8052.0
2017-05-16 13:35:00,42.71,42.71,42.67,42.67,9805.5,31.0812,31.0812,31.0521,31.0521,9805.5
2017-05-16 13:40:00,42.67,42.71,42.66,42.69,9244.5,31.0521,31.0812,31.0448,31.0667,9244.5
2017-05-16 13:45:00,42.69,42.72,42.69,42.72,13779.0,31.0667,31.0885,31.0667,31.0885,13779.0
2017-05-16 13:50:00,42.72,42.75,42.71,42.75,29226.0,31.0885,31.1103,31.0812,31.1103,29226.0
2017-05-16 13:55:00,42.74,42.75,42.73,42.75,22924.5,31.103,31.1103,31.0958,31.1103,22924.5
2017-05-16 14:00:00,42.75,42.76,42.73,42.73,20856.0,31.1103,31.1176,31.0958,31.0958,20856.0
2017-05-16 14:05:00,42.73,42.75,42.73,42.75,26331.0,31.0958,31.1103,31.0958,31.1103,26331.0
2017-05-16 14:10:00,42.75,42.77,42.74,42.74,25545.0,31.1103,31.1249,31.103,31.103,25545.0
2017-05-16 14:15:00,42.75,42.77,42.73,42.75,26157.0,31.1103,31.1249,31.0958,31.1103,26157.0
2017-05-16 14:20:00,42.75,42.75,42.73,42.75,29028.0,31.1103,31.1103,31.0958,31.1103,29028.0
2017-05-16 14:25:00,42.75,42.77,42.73,42.77,42832.5,31.1103,31.1249,31.0958,31.1249,42832.5
2017-05-16 14:30:00,42.76,42.81,42.76,42.81,25248.0,31.1176,31.154,31.1176,31.154,25248.0
2017-05-16 14:35:00,42.81,42.81,42.79,42.8,15766.5,31.154,31.154,31.1394,31.1467,15766.5
2017-05-16 14:40:00,42.81,42.83,42.79,42.82,41293.5,31.154,31.1685,31.1394,31.1613,41293.5
2017-05-16 14:45:00,42.82,42.84,42.82,42.83,19552.5,31.1613,31.1758,31.1613,31.1685,19552.5
2017-05-16 14:50:00,42.83,42.83,42.81,42.82,25186.5,31.1685,31.1685,31.154,31.1613,25186.5
2017-05-16 14:55:00,42.82,42.84,42.81,42.83,15753.0,31.1613,31.1758,31.154,31.1685,15753.0
2017-05-16 15:00:00,42.84,42.89,42.84,42.86,26109.0,31.1758,31.2122,31.1758,31.1904,26109.0
2017-05-16 15:05:00,42.87,42.87,42.86,42.87,33442.5,31.1976,31.1976,31.1904,31.1976,33442.5
2017-05-16 15:10:00,42.87,42.87,42.86,42.87,42637.5,31.1976,31.1976,31.1904,31.1976,42637.5
2017-05-16 15:15:00,42.86,42.92,42.86,42.88,48193.5,31.1904,31.234,31.1904,31.2049,48193.5
2017-05-16 15:20:00,42.89,42.89,42.86,42.87,22414.5,31.2122,31.2122,31.1904,31.1976,22414.5
2017-05-16 15:25:00,42.87,42.88,42.86,42.87,40780.5,31.1976,31.2049,31.1904,31.1976,40780.5
2017-05-16 15:30:00,42.87,42.9,42.87,42.89,35145.0,31.1976,31.2195,31.1976,31.2122,35145.0
2017-05-16 15:35:00,42.9,42.91,42.87,42.87,37843.5,31.2195,31.2268,31.1976,31.1976,37843.5
2017-05-16 15:40:00,42.87,42.92,42.87,42.92,56527.5,31.1976,31.234,31.1976,31.234,56527.5
2017-05-16 15:45:00,42.92,42.95,42.91,42.95,113916.0,31.234,31.2559,31.2268,31.2559,113916.0
2017-05-16 15:50:00,42.95,42.95,42.92,42.92,143268.0,31.2559,31.2559,31.234,31.234,143268.0
2017-05-16 15:55:00,42.93,42.97,42.91,42.96,273078.0,31.2413,31.2704,31.2268,31.2631,273078.0
2017-05-17 09:30:00,42.5,42.64,42.39,42.53,72465.0,31.0504,31.1527,30.97,31.0723,72465.0
2017-05-17 09:35:00,42.53,42.61,42.39,42.48,46948.5,31.0723,31.1308,30.97,31.0358,46948.5
2017-05-17 09:40:00,42.49,42.51,42.44,42.49,47458.5,31.0431,31.0577,31.0065,31.0431,47458.5
2017-05-17 09:45:00,42.51,42.53,42.46,42.5,39996.0,31.0577,31.0723,31.0212,31.0504,39996.0
2017-05-17 09:50:00,42.51,42.51,42.46,42.47,37266.0,31.0577,31.0577,31.0212,31.0285,37266.0
2017-05-17 09:55:00,42.47,42.49,42.4,42.41,57822.0,31.0285,31.0431,30.9773,30.9846,57822.0
2017-05-17 10:00:00,42.41,42.42,42.33,42.35,23974.5,30.9846,30.9919,30.9262,30.9408,23974.5
2017-05-17 10:05:00,42.33,42.41,42.29,42.39,53425.5,30.9262,30.9846,30.897,30.97,53425.5
2017-05-17 10:10:00,42.4,42.4,42.29,42.32,26041.5,30.9773,30.9773,30.897,30.9189,26041.5
2017-05-17 10:15:00,42.32,42.44,42.32,42.43,14646.0,30.9189,31.0065,30.9189,30.9992,14646.0
2017-05-17 10:20:00,42.43,42.45,42.31,42.31,17997.0,30.9992,31.0139,30.9116,30.9116,17997.0
2017-05-17 10:25:00,42.32,42.36,42.3,42.34,39372.0,30.9189,30.9481,30.9043,30.9335,39372.0
2017-05-17 10:30:00,42.34,42.37,42.33,42.35,14338.5,30.9335,30.9554,30.9262,30.9408,14338.5
2017-05-17 10:35:00,42.35,42.41,42.29,42.4,30616.5,30.9408,30.9846,30.897,30.9773,30616.5
2017-05-17 10:40:00,42.39,42.41,42.37,42.4,18537.0,30.97,30.9846,30.9554,30.9773,18537.0
2017-05-17 10:45:00,42.4,42.4,42.31,42.31,17968.5,30.9773,30.9773,30.9116,30.9116,17968.5
2017-05-17 10:50:00,42.32,42.34,42.29,42.3,28243.5,30.9189,30.9335,30.897,30.9043,28243.5
2017-05-17 10:55:00,42.31,42.32,42.22,42.25,15358.5,30.9116,30.9189,30.8458,30.8677,15358.5
2017-05-17 11:00:00,42.25,42.26,42.19,42.19,16125.0,30.8677,30.875,30.8239,30.8239,16125.0
2017-05-17 11:05:00,42.19,42.26,42.18,42.19,52422.0,30.8239,30.875,30.8166,30.8239,52422.0
2017-05-17 11:10:00,42.19,42.32,42.17,42.31,11085.0,30.8239,30.9189,30.8093,30.9116,11085.0
2017-05-17 11:15:00,42.31,42.39,42.3,42.38,11850.0,30.9116,30.97,30.9043,30.9627,11850.0
2017-05-17 11:20:00,42.37,42.38,42.33,42.34,12376.5,30.9554,30.9627,30.9262,30.9335,12376.5
2017-05-17 11:25:00,42.34,42.39,42.33,42.36,17553.0,30.9335,30.97,30.9262,30.9481,17553.0
2017-05-17 11:30:00,42.37,42.37,42.34,42.37,25182.0,30.9554,30.9554,30.9335,30.9554,25182.0
2017-05-17 11:35:00,42.37,42.42,42.37,42.41,15660.0,30.9554,30.9919,30.9554,30.9846,15660.0
2017-05-17 11:40:00,42.41,42.44,42.37,42.4,10822.5,30.9846,31.0065,30.9554,30.9773,10822.5
2017-05-17 11:45:00,42.41,42.41,42.35,42.38,10011.0,30.9846,30.9846,30.9408,30.9627,10011.0
2017-05-17 11:50:00,42.39,42.4,42.36,42.38,16972.5,30.97,30.9773,30.9481,30.9627,16972.5
2017-05-17 11:55:00,42.38,42.51,42.37,42.5,18877.5,30.9627,31.0577,30.9554,31.0504,18877.5
2017-05-17 12:00:00,42.49,42.49,42.45,42.45,14520.0,31.0431,31.0431,31.0139,31.0139,14520.0
2017-05-17 12:05:00,42.45,42.47,42.44,42.47,9715.5,31.0139,31.0285,31.0065,31.0285,9715.5
2017-05-17 12:10:00,42.45,42.48,42.45,42.47,11911.5,31.0139,31.0358,31.0139,31.0285,11911.5
2017-05-17 12:15:00,42.47,42.48,42.45,42.45,24673.5,31.0285,31.0358,31.0139,31.0139,24673.5
2017-05-17 12:20:00,42.46,42.46,42.39,42.4,12700.5,31.0212,31.0212,30.97,30.9773,12700.5
2017-05-17 12:25:00,42.39,42.4,42.37,42.37,8619.0,30.97,30.9773,30.9554,30.9554,8619.0
2017-05-17 12:30:00,42.36,42.37,42.35,42.37,21298.5,30.9481,30.9554,30.9408,30.9554,21298.5
2017-05-17 12:35:00,42.38,42.41,42.37,42.4,16288.5,30.9627,30.9846,30.9554,30.9773,16288.5
2017-05-17 12:40:00,42.39,42.43,42.37,42.43,10572.0,30.97,30.9992,30.9554,30.9992,10572.0
2017-05-17 12:45:00,42.43,42.45,42.42,42.43,11599.5,30.9992,31.0139,30.9919,30.9992,11599.5
2017-05-17 12:50:00,42.43,42.49,42.41,42.49,26416.5,30.9992,31.0431,30.9846,31.0431,26416.5
2017-05-17 12:55:00,42.49,42.54,42.49,42.54,24012.0,31.0431,31.0796,31.0431,31.0796,24012.0
2017-05-17 13:00:00,42.53,42.53,42.51,42.51,15447.0,31.0723,31.0723,31.0577,31.0577,15447.0
2017-05-17 13:05:00,42.51,42.54,42.51,42.54,20967.0,31.0577,31.0796,31.0577,31.0796,20967.0
2017-05-17 13:10:00,42.53,42.55,42.5,42.53,18573.0,31.0723,31.0869,31.0504,31.0723,18573.0
2017-05-17 13:15:00,42.53,42.53,42.49,42.5,15826.5,31.0723,31.0723,31.0431,31.0504,15826.5
2017-05-17 13:20:00,42.5,42.53,42.49,42.51,22345.5,31.0504,31.0723,31.0431,31.0577,22345.5
2017-05-17 13:25:00,42.51,42.55,42.49,42.53,10776.0,31.0577,31.0869,31.0431,31.0723,10776.0
2017-05-17 13:30:00,42.53,42.57,42.51,42.57,30558.0,31.0723,31.1015,31.0577,31.1015,30558.0
2017-05-17 13:35:00,42.57,42.57,42.52,42.52,27075.0,31.1015,31.1015,31.065,31.065,27075.0
2017-05-17 13:40:00,42.52,42.53,42.49,42.51,31096.5,31.065,31.0723,31.0431,31.0577,31096.5
2017-05-17 13:45:00,42.51,42.55,42.49,42.55,17161.5,31.0577,31.0869,31.0431,31.0869,17161.5
2017-05-17 13:50:00,42.55,42.55,42.51,42.51,55189.5,31.0869,31.0869,31.0577,31.0577,55189.5
2017-05-17 13:55:00,42.51,42.53,42.48,42.51,36954.0,31.0577,31.0723,31.0358,31.0577,36954.0
2017-05-17 14:00:00,42.5,42.54,42.5,42.54,14494.5,31.0504,31.0796,31.0504,31.0796,14494.5
2017-05-17 14:05:00,42.53,42.53,42.49,42.51,20553.0,31.0723,31.0723,31.0431,31.0577,20553.0
2017-05-17 14:10:00,42.51,42.51,42.48,42.49,27426.0,31.0577,31.0577,31.0358,31.0431,27426.0
2017-05-17 14:15:00,42.48,42.49,42.39,42.42,19176.0,31.0358,31.0431,30.97,30.9919,19176.0
2017-05-17 14:20:00,42.41,42.42,42.32,42.34,15291.0,30.9846,30.9919,30.9189,30.9335,15291.0
2017-05-17 14:25:00,42.34,42.37,42.27,42.29,13269.0,30.9335,30.9554,30.8823,30.897,13269.0
2017-05-17 14:30:00,42.31,42.34,42.3,42.31,10111.5,30.9116,30.9335,30.9043,30.9116,10111.5
2017-05-17 14:35:00,42.31,42.32,42.28,42.29,18969.0,30.9116,30.9189,30.8897,30.897,18969.0
2017-05-17 14:40:00,42.3,42.31,42.27,42.27,16054.5,30.9043,30.9116,30.8823,30.8823,16054.5
2017-05-17 14:45:00,42.28,42.28,42.2,42.23,29037.0,30.8897,30.8897,30.8312,30.8531,29037.0
2017-05-17 14:50:00,42.23,42.27,42.21,42.27,15637.5,30.8531,30.8823,30.8385,30.8823,15637.5
2017-05-17 14:55:00,42.28,42.33,42.27,42.32,15456.0,30.8897,30.9262,30.8823,30.9189,15456.0
2017-05-17 15:00:00,42.32,42.32,42.27,42.31,26062.5,30.9189,30.9189,30.8823,30.9116,26062.5
2017-05-17 15:05:00,42.3,42.34,42.29,42.34,26940.0,30.9043,30.9335,30.897,30.9335,26940.0
2017-05-17 15:10:00,42.35,42.37,42.31,42.37,35464.5,30.9408,30.9554,30.9116,30.9554,35464.5
2017-05-17 15:15:00,42.37,42.45,42.37,42.43,22375.5,30.9554,31.0139,30.9554,30.9992,22375.5
2017-05-17 15:20:00,42.43,42.47,42.4,42.41,25849.5,30.9992,31.0285,30.9773,30.9846,25849.5
2017-05-17 15:25:00,42.39,42.41,42.34,42.35,21760.5,30.97,30.9846,30.9335,30.9408,21760.5
2017-05-17 15:30:00,42.33,42.39,42.33,42.36,25254.0,30.9262,30.97,30.9262,30.9481,25254.0
2017-05-17 15:35:00,42.37,42.41,42.36,42.39,47586.0,30.9554,30.9846,30.9481,30.97,47586.0
2017-05-17 15:40:00,42.4,42.41,42.31,42.32,78543.0,30.9773,30.9846,30.9116,30.9189,78543.0
2017-05-17 15:45:00,42.31,42.35,42.25,42.33,81622.5,30.9116,30.9408,30.8677,30.9262,81622.5
2017-05-17 15:50:00,42.33,42.33,42.24,42.25,112044.0,30.9262,30.9262,30.8604,30.8677,112044.0
2017-05-17 15:55:00,42.25,42.28,42.22,42.25,274446.0,30.8677,30.8897,30.8458,30.8677,274446.0
2017-05-18 09:30:00,42.03,42.17,41.66,41.69,144874.5,30.707,30.8093,30.4367,30.4586,144874.5
2017-05-18 09:35:00,41.67,41.91,41.63,41.85,40957.5,30.444,30.6193,30.4148,30.5755,40957.5
2017-05-18 09:40:00,41.88,41.89,41.75,41.76,62668.5,30.5974,30.6047,30.5024,30.5097,62668.5
2017-05-18 09:45:00,41.75,41.77,41.67,41.67,51604.5,30.5024,30.517,30.444,30.444,51604.5
2017-05-18 09:50:00,41.66,41.71,41.47,41.54,51267.0,30.4367,30.4732,30.2979,30.349,51267.0
2017-05-18 09:55:00,41.54,41.55,41.39,41.44,72078.0,30.349,30.3563,30.2394,30.276,72078.0
2017-05-18 10:00:00,41.45,41.57,41.45,41.57,124909.5,30.2833,30.3709,30.2833,30.3709,124909.5
2017-05-18 10:05:00,41.57,41.76,41.57,41.69,42865.5,30.3709,30.5097,30.3709,30.4586,42865.5
2017-05-18 10:10:00,41.69,41.71,41.63,41.68,45570.0,30.4586,30.4732,30.4148,30.4513,45570.0
2017-05-18 10:15:00,41.69,41.69,41.55,41.66,32727.0,30.4586,30.4586,30.3563,30.4367,32727.0
2017-05-18 10:20:00,41.66,41.66,41.59,41.61,19849.5,30.4367,30.4367,30.3855,30.4002,19849.5
2017-05-18 10:25:00,41.61,41.86,41.61,41.81,22563.0,30.4002,30.5828,30.4002,30.5463,22563.0
2017-05-18 10:30:00,41.82,41.91,41.79,41.85,28246.5,30.5536,30.6193,30.5317,30.5755,28246.5
2017-05-18 10:35:00,41.85,41.91,41.82,41.82,29814.0,30.5755,30.6193,30.5536,30.5536,29814.0
2017-05-18 10:40:00,41.81,41.81,41.73,41.74,23502.0,30.5463,30.5463,30.4878,30.4951,23502.0
2017-05-18 10:45:00,41.73,41.75,41.67,41.75,22788.0,30.4878,30.5024,30.444,30.5024,22788.0
2017-05-18 10:50:00,41.75,41.77,41.69,41.73,40515.0,30.5024,30.517,30.4586,30.4878,40515.0
2017-05-18 10:55:00,41.74,41.76,41.69,41.7,28971.0,30.4951,30.5097,30.4586,30.4659,28971.0
2017-05-18 11:00:00,41.7,41.77,41.68,41.77,32634.0,30.4659,30.517,30.4513,30.517,32634.0
2017-05-18 11:05:00,41.77,41.8,41.76,41.79,25443.0,30.517,30.539,30.5097,30.5317,25443.0
2017-05-18 11:10:00,41.79,41.79,41.71,41.73,34915.5,30.5317,30.5317,30.4732,30.4878,34915.5
2017-05-18 11:15:00,41.73,41.77,41.69,41.72,22263.0,30.4878,30.517,30.4586,30.4805,22263.0
2017-05-18 11:20:00,41.72,41.77,41.7,41.76,17616.0,30.4805,30.517,30.4659,30.5097,17616.0
2017-05-18 11:25:00,41.76,41.89,41.75,41.83,50397.0,30.5097,30.6047,30.5024,30.5609,50397.0
2017-05-18 11:30:00,41.82,41.83,41.77,41.79,12066.0,30.5536,30.5609,30.517,30.5317,12066.0
2017-05-18 11:35:00,41.79,41.79,41.75,41.76,37698.0,30.5317,30.5317,30.5024,30.5097,37698.0
2017-05-18 11:40:00,41.77,41.79,41.73,41.73,27487.5,30.517,30.5317,30.4878,30.4878,27487.5
2017-05-18 11:45:00,41.75,41.83,41.75,41.83,19324.5,30.5024,30.5609,30.5024,30.5609,19324.5
2017-05-18 11:50:00,41.83,41.87,41.82,41.82,12040.5,30.5609,30.5901,30.5536,30.5536,12040.5
2017-05-18 11:55:00,41.81,41.81,41.76,41.76,17115.0,30.5463,30.5463,30.5097,30.5097,17115.0
2017-05-18 12:00:00,41.78,41.8,41.75,41.78,22765.5,30.5244,30.539,30.5024,30.5244,22765.5
2017-05-18 12:05:00,41.79,41.83,41.75,41.77,23052.0,30.5317,30.5609,30.5024,30.517,23052.0
2017-05-18 12:10:00,41.77,41.8,41.76,41.77,12520.5,30.517,30.539,30.5097,30.517,12520.5
2017-05-18 12:15:00,41.77,41.8,41.75,41.75,15450.0,30.517,30.539,30.5024,30.5024,15450.0
2017-05-18 12:20:00,41.76,41.82,41.76,41.81,9705.0,30.5097,30.5536,30.5097,30.5463,9705.0
2017-05-18 12:25:00,41.81,41.87,41.81,41.83,15750.0,30.5463,30.5901,30.5463,30.5609,15750.0
2017-05-18 12:30:00,41.83,41.86,41.78,41.83,21268.5,30.5609,30.5828,30.5244,30.5609,21268.5
2017-05-18 12:35:00,41.81,41.82,41.75,41.75,12760.5,30.5463,30.5536,30.5024,30.5024,12760.5
2017-05-18 12:40:00,41.76,41.77,41.73,41.73,29859.0,30.5097,30.517,30.4878,30.4878,29859.0
2017-05-18 12:45:00,41.73,41.73,41.67,41.67,23670.0,30.4878,30.4878,30.444,30.444,23670.0
2017-05-18 12:50:00,41.68,41.69,41.63,41.64,14433.0,30.4513,30.4586,30.4148,30.4221,14433.0
2017-05-18 12:55:00,41.64,41.68,41.63,41.67,15975.0,30.4221,30.4513,30.4148,30.444,15975.0
2017-05-18 13:00:00,41.68,41.71,41.61,41.63,20319.0,30.4513,30.4732,30.4002,30.4148,20319.0
2017-05-18 13:05:00,41.63,41.63,41.57,41.57,29919.0,30.4148,30.4148,30.3709,30.3709,29919.0
2017-05-18 13:10:00,41.58,41.6,41.55,41.57,12642.0,30.3782,30.3928,30.3563,30.3709,12642.0
2017-05-18 13:15:00,41.57,41.61,41.55,41.59,16284.0,30.3709,30.4002,30.3563,30.3855,16284.0
2017-05-18 13:20:00,41.58,41.58,41.54,41.54,12876.0,30.3782,30.3782,30.349,30.349,12876.0
2017-05-18 13:25:00,41.53,41.57,41.51,41.53,16849.5,30.3417,30.3709,30.3271,30.3417,16849.5
2017-05-18 13:30:00,41.52,41.55,41.51,41.55,15822.0,30.3344,30.3563,30.3271,30.3563,15822.0
2017-05-18 13:35:00,41.55,41.57,41.53,41.56,20604.0,30.3563,30.3709,30.3417,30.3636,20604.0
2017-05-18 13:40:00,41.57,41.57,41.53,41.55,21393.0,30.3709,30.3709,30.3417,30.3563,21393.0
2017-05-18 13:45:00,41.56,41.56,41.51,41.51,19638.0,30.3636,30.3636,30.3271,30.3271,19638.0
2017-05-18 13:50:00,41.51,41.61,41.5,41.61,16917.0,30.3271,30.4002,30.3198,30.4002,16917.0
2017-05-18 13:55:00,41.62,41.7,41.62,41.63,20353.5,30.4075,30.4659,30.4075,30.4148,20353.5
2017-05-18 14:00:00,41.64,41.79,41.61,41.75,21960.0,30.4221,30.5317,30.4002,30.5024,21960.0
2017-05-18 14:05:00,41.75,41.81,41.7,41.81,24991.5,30.5024,30.5463,30.4659,30.5463,24991.5
2017-05-18 14:10:00,41.81,41.82,41.71,41.73,18264.0,30.5463,30.5536,30.4732,30.4878,18264.0
2017-05-18 14:15:00,41.73,41.73,41.7,41.73,20845.5,30.4878,30.4878,30.4659,30.4878,20845.5
2017-05-18 14:20:00,41.73,41.82,41.73,41.77,16888.5,30.4878,30.5536,30.4878,30.517,16888.5
2017-05-18 14:25:00,41.77,41.79,41.75,41.76,22678.5,30.517,30.5317,30.5024,30.5097,22678.5
2017-05-18 14:30:00,41.76,41.94,41.76,41.89,105408.0,30.5097,30.6413,30.5097,30.6047,105408.0
2017-05-18 14:35:00,41.9,41.91,41.83,41.84,16428.0,30.612,30.6193,30.5609,30.5682,16428.0
2017-05-18 14:40:00,41.85,41.86,41.81,41.83,17302.5,30.5755,30.5828,30.5463,30.5609,17302.5
2017-05-18 14:45:00,41.82,41.83,41.75,41.81,20782.5,30.5536,30.5609,30.5024,30.5463,20782.5
2017-05-18 14:50:00,41.82,41.82,41.75,41.77,18652.5,30.5536,30.5536,30.5024,30.517,18652.5
2017-05-18 14:55:00,41.77,41.79,41.73,41.76,22755.0,30.517,30.5317,30.4878,30.5097,22755.0
2017-05-18 15:00:00,41.76,41.8,41.75,41.78,23346.0,30.5097,30.539,30.5024,30.5244,23346.0
2017-05-18 15:05:00,41.78,41.79,41.73,41.77,22033.5,30.5244,30.5317,30.4878,30.517,22033.5
2017-05-18 15:10:00,41.77,41.79,41.74,41.76,22870.5,30.517,30.5317,30.4951,30.5097,22870.5
2017-05-18 15:15:00,41.77,41.77,41.71,41.73,30900.0,30.517,30.517,30.4732,30.4878,30900.0
2017-05-18 15:20:00,41.73,41.75,41.67,41.72,45753.0,30.4878,30.5024,30.444,30.4805,45753.0
2017-05-18 15:25:00,41.72,41.73,41.64,41.67,63406.5,30.4805,30.4878,30.4221,30.444,63406.5
2017-05-18 15:30:00,41.67,41.68,41.62,41.63,53883.0,30.444,30.4513,30.4075,30.4148,53883.0
2017-05-18 15:35:00,41.63,41.69,41.61,41.68,43129.5,30.4148,30.4586,30.4002,30.4513,43129.5
2017-05-18 15:40:00,41.68,41.69,41.61,41.62,43693.5,30.4513,30.4586,30.4002,30.4075,43693.5
2017-05-18 15:45:00,41.62,41.71,41.62,41.69,85338.0,30.4075,30.4732,30.4075,30.4586,85338.0
2017-05-18 15:50:00,41.68,41.73,41.65,41.65,125845.5,30.4513,30.4878,30.4294,30.4294,125845.5
2017-05-18 15:55:00,41.66,41.67,41.53,41.57,230512.5,30.4367,30.444,30.3417,30.3709,230512.5
2017-05-19 09:30:00,41.61,41.77,41.55,41.69,233308.5,30.4002,30.517,30.3563,30.4586,233308.5
2017-05-19 09:35:00,41.71,41.75,41.65,41.7,37344.0,30.4732,30.5024,30.4294,30.4659,37344.0
2017-05-19 09:40:00,41.71,41.83,41.67,41.82,33309.0,30.4732,30.5609,30.444,30.5536,33309.0
2017-05-19 09:45:00,41.83,41.97,41.67,41.95,100581.0,30.5609,30.6632,30.444,30.6486,100581.0
2017-05-19 09:50:00,41.95,41.97,41.87,41.88,72852.0,30.6486,30.6632,30.5901,30.5974,72852.0
2017-05-19 09:55:00,41.87,41.87,41.78,41.78,12600.0,30.5901,30.5901,30.5244,30.5244,12600.0
2017-05-19 10:00:00,41.81,41.91,41.81,41.85,24331.5,30.5463,30.6193,30.5463,30.5755,24331.5
2017-05-19 10:05:00,41.88,41.89,41.83,41.89,12946.5,30.5974,30.6047,30.5609,30.6047,12946.5
2017-05-19 10:10:00,41.9,41.99,41.89,41.98,53551.5,30.612,30.6778,30.6047,30.6705,53551.5
2017-05-19 10:15:00,41.98,42.0,41.91,41.91,63775.5,30.6705,30.6851,30.6193,30.6193,63775.5
2017-05-19 10:20:00,41.89,41.93,41.89,41.9,8052.0,30.6047,30.6339,30.6047,30.612,8052.0
2017-05-19 10:25:00,41.91,41.98,41.89,41.93,13807.5,30.6193,30.6705,30.6047,30.6339,13807.5
2017-05-19 10:30:00,41.93,41.93,41.86,41.87,22459.5,30.6339,30.6339,30.5828,30.5901,22459.5
2017-05-19 10:35:00,41.88,41.95,41.88,41.92,15762.0,30.5974,30.6486,30.5974,30.6266,15762.0
2017-05-19 10:40:00,41.93,41.94,41.82,41.83,18001.5,30.6339,30.6413,30.5536,30.5609,18001.5
2017-05-19 10:45:00,41.82,41.88,41.82,41.87,44719.5,30.5536,30.5974,30.5536,30.5901,44719.5
2017-05-19 10:50:00,41.88,41.95,41.87,41.89,27114.0,30.5974,30.6486,30.5901,30.6047,27114.0
2017-05-19 10:55:00,41.89,41.92,41.89,41.9,11352.0,30.6047,30.6266,30.6047,30.612,11352.0
2017-05-19 11:00:00,41.89,41.9,41.82,41.86,14028.0,30.6047,30.612,30.5536,30.5828,14028.0
2017-05-19 11:05:00,41.86,41.93,41.85,41.91,14859.0,30.5828,30.6339,30.5755,30.6193,14859.0
2017-05-19 11:10:00,41.9,41.93,41.86,41.88,27966.0,30.612,30.6339,30.5828,30.5974,27966.0
2017-05-19 11:15:00,41.87,41.89,41.85,41.85,9817.5,30.5901,30.6047,30.5755,30.5755,9817.5
2017-05-19 11:20:00,41.85,41.87,41.81,41.85,20634.0,30.5755,30.5901,30.5463,30.5755,20634.0
2017-05-19 11:25:00,41.85,41.89,41.85,41.87,10402.5,30.5755,30.6047,30.5755,30.5901,10402.5
2017-05-19 11:30:00,41.88,41.9,41.79,41.85,23869.5,30.5974,30.612,30.5317,30.5755,23869.5
2017-05-19 11:35:00,41.83,41.85,41.75,41.8,38004.0,30.5609,30.5755,30.5024,30.539,38004.0
2017-05-19 11:40:00,41.81,41.87,41.79,41.87,10246.5,30.5463,30.5901,30.5317,30.5901,10246.5
2017-05-19 11:45:00,41.88,41.89,41.87,41.89,9150.0,30.5974,30.6047,30.5901,30.6047,9150.0
2017-05-19 11:50:00,41.89,41.93,41.87,41.93,42564.0,30.6047,30.6339,30.5901,30.6339,42564.0
2017-05-19 11:55:00,41.92,41.96,41.92,41.95,15145.5,30.6266,30.6559,30.6266,30.6486,15145.5
2017-05-19 12:00:00,41.96,41.99,41.94,41.94,22957.5,30.6559,30.6778,30.6413,30.6413,22957.5
2017-05-19 12:05:00,41.95,42.0,41.94,41.99,22078.5,30.6486,30.6851,30.6413,30.6778,22078.5
2017-05-19 12:10:00,41.99,42.04,41.98,42.04,22002.0,30.6778,30.7143,30.6705,30.7143,22002.0
2017-05-19 12:15:00,42.03,42.04,42.01,42.03,5902.5,30.707,30.7143,30.6924,30.707,5902.5
2017-05-19 12:20:00,42.03,42.07,42.02,42.07,5814.0,30.707,30.7362,30.6997,30.7362,5814.0
2017-05-19 12:25:00,42.07,42.09,42.06,42.07,9090.0,30.7362,30.7508,30.7289,30.7362,9090.0
2017-05-19 12:30:00,42.07,42.1,42.07,42.07,7350.0,30.7362,30.7581,30.7362,30.7362,7350.0
2017-05-19 12:35:00,42.07,42.1,42.07,42.08,9418.5,30.7362,30.7581,30.7362,30.7435,9418.5
2017-05-19 12:40:00,42.07,42.09,42.07,42.09,4425.0,30.7362,30.7508,30.7362,30.7508,4425.0
2017-05-19 12:45:00,42.09,42.11,42.08,42.11,17737.5,30.7508,30.7655,30.7435,30.7655,17737.5
2017-05-19 12:50:00,42.12,42.15,42.12,42.13,21366.0,30.7728,30.7947,30.7728,30.7801,21366.0
2017-05-19 12:55:00,42.13,42.15,42.1,42.11,27705.0,30.7801,30.7947,30.7581,30.7655,27705.0
2017-05-19 13:00:00,42.11,42.11,42.07,42.08,6450.0,30.7655,30.7655,30.7362,30.7435,6450.0
2017-05-19 13:05:00,42.08,42.08,42.05,42.06,6675.0,30.7435,30.7435,30.7216,30.7289,6675.0
2017-05-19 13:10:00,42.06,42.1,42.06,42.09,6900.0,30.7289,30.7581,30.7289,30.7508,6900.0
2017-05-19 13:15:00,42.09,42.12,42.08,42.11,10335.0,30.7508,30.7728,30.7435,30.7655,10335.0
2017-05-19 13:20:00,42.11,42.13,42.1,42.11,7003.5,30.7655,30.7801,30.7581,30.7655,7003.5
2017-05-19 13:25:00,42.12,42.13,42.09,42.09,9568.5,30.7728,30.7801,30.7508,30.7508,9568.5
2017-05-19 13:30:00,42.08,42.09,42.05,42.05,9054.0,30.7435,30.7508,30.7216,30.7216,9054.0
2017-05-19 13:35:00,42.05,42.09,42.05,42.07,8341.5,30.7216,30.7508,30.7216,30.7362,8341.5
2017-05-19 13:40:00,42.06,42.06,42.04,42.05,7233.0,30.7289,30.7289,30.7143,30.7216,7233.0
2017-05-19 13:45:00,42.05,42.09,42.05,42.07,7318.5,30.7216,30.7508,30.7216,30.7362,7318.5
2017-05-19 13:50:00,42.08,42.09,42.07,42.09,8053.5,30.7435,30.7508,30.7362,30.7508,8053.5
2017-05-19 13:55:00,42.09,42.14,42.09,42.13,12912.0,30.7508,30.7874,30.7508,30.7801,12912.0
2017-05-19 14:00:00,42.13,42.16,42.12,42.12,18622.5,30.7801,30.802,30.7728,30.7728,18622.5
2017-05-19 14:05:00,42.11,42.12,42.09,42.1,21387.0,30.7655,30.7728,30.7508,30.7581,21387.0
2017-05-19 14:10:00,42.11,42.15,42.1,42.14,16083.0,30.7655,30.7947,30.7581,30.7874,16083.0
2017-05-19 14:15:00,42.14,42.15,42.13,42.14,7851.0,30.7874,30.7947,30.7801,30.7874,7851.0
2017-05-19 14:20:00,42.14,42.15,42.11,42.11,13651.5,30.7874,30.7947,30.7655,30.7655,13651.5
2017-05-19 14:25:00,42.11,42.13,42.1,42.11,9483.0,30.7655,30.7801,30.7581,30.7655,9483.0
2017-05-19 14:30:00,42.11,42.15,42.11,42.13,18651.0,30.7655,30.7947,30.7655,30.7801,18651.0
2017-05-19 14:35:00,42.13,42.15,42.13,42.14,10738.5,30.7801,30.7947,30.7801,30.7874,10738.5
2017-05-19 14:40:00,42.15,42.19,42.14,42.15,16869.0,30.7947,30.8239,30.7874,30.7947,16869.0
2017-05-19 14:45:00,42.15,42.17,42.12,42.13,15246.0,30.7947,30.8093,30.7728,30.7801,15246.0
2017-05-19 14:50:00,42.13,42.15,42.11,42.12,13846.5,30.7801,30.7947,30.7655,30.7728,13846.5
2017-05-19 14:55:00,42.11,42.14,42.1,42.11,20562.0,30.7655,30.7874,30.7581,30.7655,20562.0
2017-05-19 15:00:00,42.11,42.12,42.08,42.09,20880.0,30.7655,30.7728,30.7435,30.7508,20880.0
2017-05-19 15:05:00,42.09,42.11,41.95,41.96,41472.0,30.7508,30.7655,30.6486,30.6559,41472.0
2017-05-19 15:10:00,41.95,42.01,41.94,42.01,23533.5,30.6486,30.6924,30.6413,30.6924,23533.5
2017-05-19 15:15:00,42.01,42.01,41.96,41.97,23811.0,30.6924,30.6924,30.6559,30.6632,23811.0
2017-05-19 15:20:00,41.97,42.0,41.93,41.95,28470.0,30.6632,30.6851,30.6339,30.6486,28470.0
2017-05-19 15:25:00,41.95,41.96,41.9,41.91,37695.0,30.6486,30.6559,30.612,30.6193,37695.0
2017-05-19 15:30:00,41.9,41.9,41.83,41.85,42660.0,30.612,30.612,30.5609,30.5755,42660.0
2017-05-19 15:35:00,41.84,41.9,41.83,41.9,42246.0,30.5682,30.612,30.5609,30.612,42246.0
2017-05-19 15:40:00,41.91,41.91,41.85,41.86,42205.5,30.6193,30.6193,30.5755,30.5828,42205.5
2017-05-19 15:45:00,41.86,41.88,41.84,41.86,60687.0,30.5828,30.5974,30.5682,30.5828,60687.0
2017-05-19 15:50:00,41.87,41.92,41.86,41.87,112545.0,30.5901,30.6266,30.5828,30.5901,112545.0
2017-05-19 15:55:00,41.87,41.9,41.86,41.87,343387.5,30.5901,30.612,30.5828,30.5901,343387.5
2017-05-22 09:30:00,42.04,42.22,42.04,42.13,35622.0,30.7143,30.8458,30.7143,30.7801,35622.0
2017-05-22 09:35:00,42.07,42.2,42.03,42.2,15126.0,30.7362,30.8312,30.707,30.8312,15126.0
2017-05-22 09:40:00,42.2,42.23,42.12,42.23,7624.5,30.8312,30.8531,30.7728,30.8531,7624.5
2017-05-22 09:45:00,42.23,42.25,42.19,42.23,13905.0,30.8531,30.8677,30.8239,30.8531,13905.0
2017-05-22 09:50:00,42.23,42.23,42.13,42.13,8850.0,30.8531,30.8531,30.7801,30.7801,8850.0
2017-05-22 09:55:00,42.14,42.18,42.08,42.13,20134.5,30.7874,30.8166,30.7435,30.7801,20134.5
2017-05-22 10:00:00,42.13,42.15,42.08,42.13,15300.0,30.7801,30.7947,30.7435,30.7801,15300.0
2017-05-22 10:05:00,42.14,42.17,42.12,42.14,28188.0,30.7874,30.8093,30.7728,30.7874,28188.0
2017-05-22 10:10:00,42.13,42.13,42.07,42.08,18123.0,30.7801,30.7801,30.7362,30.7435,18123.0
2017-05-22 10:15:00,42.09,42.11,42.07,42.1,15297.0,30.7508,30.7655,30.7362,30.7581,15297.0
2017-05-22 10:20:00,42.09,42.13,42.09,42.11,12472.5,30.7508,30.7801,30.7508,30.7655,12472.5
2017-05-22 10:25:00,42.1,42.1,42.05,42.07,12750.0,30.7581,30.7581,30.7216,30.7362,12750.0
2017-05-22 10:30:00,42.07,42.09,42.0,42.01,19504.5,30.7362,30.7508,30.6851,30.6924,19504.5
2017-05-22 10:35:00,42.01,42.03,41.9,41.92,26080.5,30.6924,30.707,30.612,30.6266,26080.5
2017-05-22 10:40:00,41.92,41.92,41.87,41.9,17655.0,30.6266,30.6266,30.5901,30.612,17655.0
2017-05-22 10:45:00,41.92,41.92,41.83,41.83,19879.5,30.6266,30.6266,30.5609,30.5609,19879.5
2017-05-22 10:50:00,41.81,41.87,41.81,41.86,8842.5,30.5463,30.5901,30.5463,30.5828,8842.5
2017-05-22 10:55:00,41.84,41.89,41.82,41.89,10701.0,30.5682,30.6047,30.5536,30.6047,10701.0
2017-05-22 11:00:00,41.89,41.93,41.87,41.93,13725.0,30.6047,30.6339,30.5901,30.6339,13725.0
2017-05-22 11:05:00,41.93,41.95,41.88,41.91,17592.0,30.6339,30.6486,30.5974,30.6193,17592.0
2017-05-22 11:10:00,41.89,41.96,41.89,41.95,9576.0,30.6047,30.6559,30.6047,30.6486,9576.0
2017-05-22 11:15:00,41.95,41.99,41.92,41.99,21097.5,30.6486,30.6778,30.6266,30.6778,21097.5
2017-05-22 11:20:00,41.99,42.0,41.95,41.99,13804.5,30.6778,30.6851,30.6486,30.6778,13804.5
2017-05-22 11:25:00,41.99,42.01,41.96,41.97,11367.0,30.6778,30.6924,30.6559,30.6632,11367.0
2017-05-22 11:30:00,41.97,42.0,41.95,41.95,13426.5,30.6632,30.6851,30.6486,30.6486,13426.5
2017-05-22 11:35:00,41.95,41.95,41.91,41.95,9778.5,30.6486,30.6486,30.6193,30.6486,9778.5
2017-05-22 11:40:00,41.95,41.95,41.93,41.94,11850.0,30.6486,30.6486,30.6339,30.6413,11850.0
2017-05-22 11:45:00,41.94,41.95,41.93,41.94,12462.0,30.6413,30.6486,30.6339,30.6413,12462.0
2017-05-22 11:50:00,41.95,41.99,41.94,41.98,13312.5,30.6486,30.6778,30.6413,30.6705,13312.5
2017-05-22 11:55:00,41.97,42.02,41.96,42.02,16584.0,30.6632,30.6997,30.6559,30.6997,16584.0
2017-05-22 12:00:00,42.01,42.06,42.01,42.03,12501.0,30.6924,30.7289,30.6924,30.707,12501.0
2017-05-22 12:05:00,42.03,42.03,42.01,42.01,10050.0,30.707,30.707,30.6924,30.6924,10050.0
2017-05-22 12:10:00,42.01,42.09,42.01,42.06,11550.0,30.6924,30.7508,30.6924,30.7289,11550.0
2017-05-22 12:15:00,42.07,42.1,42.06,42.06,8155.5,30.7362,30.7581,30.7289,30.7289,8155.5
2017-05-22 12:20:00,42.05,42.07,42.04,42.07,11311.5,30.7216,30.7362,30.7143,30.7362,11311.5
2017-05-22 12:25:00,42.07,42.08,42.07,42.07,4800.0,30.7362,30.7435,30.7362,30.7362,4800.0
2017-05-22 12:30:00,42.07,42.11,42.07,42.09,9388.5,30.7362,30.7655,30.7362,30.7508,9388.5
2017-05-22 12:35:00,42.1,42.11,42.08,42.09,9030.0,30.7581,30.7655,30.7435,30.7508,9030.0
2017-05-22 12:40:00,42.1,42.12,42.09,42.1,9516.0,30.7581,30.7728,30.7508,30.7581,9516.0
2017-05-22 12:45:00,42.1,42.11,42.09,42.09,8293.5,30.7581,30.7655,30.7508,30.7508,8293.5
2017-05-22 12:50:00,42.08,42.08,42.05,42.05,6555.0,30.7435,30.7435,30.7216,30.7216,6555.0
2017-05-22 12:55:00,42.05,42.07,42.02,42.03,9649.5,30.7216,30.7362,30.6997,30.707,9649.5
2017-05-22 13:00:00,42.03,42.04,41.99,41.99,8454.0,30.707,30.7143,30.6778,30.6778,8454.0
2017-05-22 13:05:00,42.0,42.03,41.99,42.02,5250.0,30.6851,30.707,30.6778,30.6997,5250.0
2017-05-22 13:10:00,42.02,42.04,42.02,42.03,13674.0,30.6997,30.7143,30.6997,30.707,13674.0
2017-05-22 13:15:00,42.03,42.03,41.99,42.0,10330.5,30.707,30.707,30.6778,30.6851,10330.5
2017-05-22 13:20:00,42.0,42.02,41.98,42.02,7924.5,30.6851,30.6997,30.6705,30.6997,7924.5
2017-05-22 13:25:00,42.02,42.03,42.01,42.03,7824.0,30.6997,30.707,30.6924,30.707,7824.0
2017-05-22 13:30:00,42.03,42.03,41.96,41.97,32488.5,30.707,30.707,30.6559,30.6632,32488.5
2017-05-22 13:35:00,41.97,41.99,41.96,41.99,16821.0,30.6632,30.6778,30.6559,30.6778,16821.0
2017-05-22 13:40:00,41.98,42.01,41.97,41.99,29164.5,30.6705,30.6924,30.6632,30.6778,29164.5
2017-05-22 13:45:00,42.0,42.0,41.97,41.99,11233.5,30.6851,30.6851,30.6632,30.6778,11233.5
2017-05-22 13:50:00,41.99,41.99,41.96,41.96,9742.5,30.6778,30.6778,30.6559,30.6559,9742.5
2017-05-22 13:55:00,41.97,41.97,41.93,41.94,10566.0,30.6632,30.6632,30.6339,30.6413,10566.0
2017-05-22 14:00:00,41.93,41.95,41.92,41.93,10228.5,30.6339,30.6486,30.6266,30.6339,10228.5
2017-05-22 14:05:00,41.94,41.94,41.91,41.93,13279.5,30.6413,30.6413,30.6193,30.6339,13279.5
2017-05-22 14:10:00,41.94,41.94,41.92,41.92,13125.0,30.6413,30.6413,30.6266,30.6266,13125.0
2017-05-22 14:15:00,41.93,41.94,41.92,41.93,10875.0,30.6339,30.6413,30.6266,30.6339,10875.0
2017-05-22 14:20:00,41.93,41.94,41.9,41.9,13059.0,30.6339,30.6413,30.612,30.612,13059.0
2017-05-22 14:25:00,41.9,41.91,41.89,41.91,12816.0,30.612,30.6193,30.6047,30.6193,12816.0
2017-05-22 14:30:00,41.9,41.91,41.88,41.88,14577.0,30.612,30.6193,30.5974,30.5974,14577.0
2017-05-22 14:35:00,41.88,41.89,41.87,41.88,23578.5,30.5974,30.6047,30.5901,30.5974,23578.5
2017-05-22 14:40:00,41.88,41.89,41.87,41.87,16914.0,30.5974,30.6047,30.5901,30.5901,16914.0
2017-05-22 14:45:00,41.88,41.89,41.87,41.89,9856.5,30.5974,30.6047,30.5901,30.6047,9856.5
2017-05-22 14:50:00,41.89,41.89,41.87,41.89,10350.0,30.6047,30.6047,30.5901,30.6047,10350.0
2017-05-22 14:55:00,41.89,41.89,41.85,41.87,20469.0,30.6047,30.6047,30.5755,30.5901,20469.0
2017-05-22 15:00:00,41.87,41.88,41.85,41.86,26266.5,30.5901,30.5974,30.5755,30.5828,26266.5
2017-05-22 15:05:00,41.86,41.89,41.85,41.86,27688.5,30.5828,30.6047,30.5755,30.5828,27688.5
2017-05-22 15:10:00,41.86,41.9,41.86,41.89,21168.0,30.5828,30.612,30.5828,30.6047,21168.0
2017-05-22 15:15:00,41.89,41.9,41.86,41.86,25681.5,30.6047,30.612,30.5828,30.5828,25681.5
2017-05-22 15:20:00,41.86,41.87,41.85,41.87,29968.5,30.5828,30.5901,30.5755,30.5901,29968.5
2017-05-22 15:25:00,41.86,41.89,41.85,41.89,28378.5,30.5828,30.6047,30.5755,30.6047,28378.5
2017-05-22 15:30:00,41.89,41.92,41.89,41.91,25900.5,30.6047,30.6266,30.6047,30.6193,25900.5
2017-05-22 15:35:00,41.92,41.97,41.92,41.95,25404.0,30.6266,30.6632,30.6266,30.6486,25404.0
2017-05-22 15:40:00,41.95,41.95,41.9,41.91,54522.0,30.6486,30.6486,30.612,30.6193,54522.0
2017-05-22 15:45:00,41.91,41.92,41.9,41.92,34017.0,30.6193,30.6266,30.612,30.6266,34017.0
2017-05-22 15:50:00,41.92,41.93,41.91,41.91,104539.5,30.6266,30.6339,30.6193,30.6193,104539.5
2017-05-22 15:55:00,41.91,41.93,41.88,41.92,190660.5,30.6193,30.6339,30.5974,30.6266,190660.5
2017-05-23 09:30:00,42.05,42.07,41.91,41.96,27238.5,30.7216,30.7362,30.6193,30.6559,27238.5
2017-05-23 09:35:00,41.93,41.93,41.87,41.9,13683.0,30.6339,30.6339,30.5901,30.612,13683.0
2017-05-23 09:40:00,41.9,41.9,41.81,41.82,12391.5,30.612,30.612,30.5463,30.5536,12391.5
2017-05-23 09:45:00,41.83,41.83,41.66,41.66,40153.5,30.5609,30.5609,30.4367,30.4367,40153.5
2017-05-23 09:50:00,41.67,41.78,41.64,41.77,5475.0,30.444,30.5244,30.4221,30.517,5475.0
2017-05-23 09:55:00,41.76,41.77,41.64,41.65,8493.0,30.5097,30.517,30.4221,30.4294,8493.0
2017-05-23 10:00:00,41.63,41.67,41.61,41.65,3706.5,30.4148,30.444,30.4002,30.4294,3706.5
2017-05-23 10:05:00,41.64,41.64,41.56,41.6,15519.0,30.4221,30.4221,30.3636,30.3928,15519.0
2017-05-23 10:10:00,41.63,41.63,41.52,41.55,35386.5,30.4148,30.4148,30.3344,30.3563,35386.5
2017-05-23 10:15:00,41.59,41.64,41.56,41.57,23227.5,30.3855,30.4221,30.3636,30.3709,23227.5
2017-05-23 10:20:00,41.58,41.64,41.57,41.64,27606.0,30.3782,30.4221,30.3709,30.4221,27606.0
2017-05-23 10:25:00,41.65,41.69,41.64,41.67,11301.0,30.4294,30.4586,30.4221,30.444,11301.0
2017-05-23 10:30:00,41.65,41.67,41.62,41.66,24459.0,30.4294,30.444,30.4075,30.4367,24459.0
2017-05-23 10:35:00,41.66,41.69,41.65,41.68,16680.0,30.4367,30.4586,30.4294,30.4513,16680.0
2017-05-23 10:40:00,41.68,41.77,41.67,41.73,48375.0,30.4513,30.517,30.444,30.4878,48375.0
2017-05-23 10:45:00,41.73,41.77,41.73,41.77,40219.5,30.4878,30.517,30.4878,30.517,40219.5
2017-05-23 10:50:00,41.76,41.81,41.76,41.8,33207.0,30.5097,30.5463,30.5097,30.539,33207.0
2017-05-23 10:55:00,41.8,41.8,41.75,41.77,15973.5,30.539,30.539,30.5024,30.517,15973.5
2017-05-23 11:00:00,41.77,41.81,41.75,41.79,20037.0,30.517,30.5463,30.5024,30.5317,20037.0
2017-05-23 11:05:00,41.77,41.79,41.74,41.79,7335.0,30.517,30.5317,30.4951,30.5317,7335.0
2017-05-23 11:10:00,41.8,41.8,41.76,41.77,9618.0,30.539,30.539,30.5097,30.517,9618.0
2017-05-23 11:15:00,41.77,41.81,41.76,41.8,14220.0,30.517,30.5463,30.5097,30.539,14220.0
2017-05-23 11:20:00,41.79,41.81,41.79,41.8,9129.0,30.5317,30.5463,30.5317,30.539,9129.0
2017-05-23 11:25:00,41.8,41.86,41.8,41.85,12175.5,30.539,30.5828,30.539,30.5755,12175.5
2017-05-23 11:30:00,41.86,41.87,41.81,41.81,12103.5,30.5828,30.5901,30.5463,30.5463,12103.5
2017-05-23 11:35:00,41.83,41.85,41.81,41.81,10725.0,30.5609,30.5755,30.5463,30.5463,10725.0
2017-05-23 11:40:00,41.81,41.85,41.81,41.83,4350.0,30.5463,30.5755,30.5463,30.5609,4350.0
2017-05-23 11:45:00,41.82,41.85,41.81,41.83,5250.0,30.5536,30.5755,30.5463,30.5609,5250.0
2017-05-23 11:50:00,41.84,41.85,41.83,41.83,5877.0,30.5682,30.5755,30.5609,30.5609,5877.0
2017-05-23 11:55:00,41.84,41.84,41.8,41.8,8341.5,30.5682,30.5682,30.539,30.539,8341.5
2017-05-23 12:00:00,41.8,41.84,41.8,41.83,3750.0,30.539,30.5682,30.539,30.5609,3750.0
2017-05-23 12:05:00,41.82,41.86,41.8,41.85,9534.0,30.5536,30.5828,30.539,30.5755,9534.0
2017-05-23 12:10:00,41.84,41.85,41.83,41.85,4473.0,30.5682,30.5755,30.5609,30.5755,4473.0
2017-05-23 12:15:00,41.84,41.85,41.82,41.83,5323.5,30.5682,30.5755,30.5536,30.5609,5323.5
2017-05-23 12:20:00,41.83,41.85,41.83,41.84,7360.5,30.5609,30.5755,30.5609,30.5682,7360.5
2017-05-23 12:25:00,41.83,41.84,41.79,41.81,8556.0,30.5609,30.5682,30.5317,30.5463,8556.0
2017-05-23 12:30:00,41.79,41.82,41.79,41.81,5262.0,30.5317,30.5536,30.5317,30.5463,5262.0
2017-05-23 12:35:00,41.81,41.85,41.81,41.85,5850.0,30.5463,30.5755,30.5463,30.5755,5850.0
2017-05-23 12:40:00,41.86,41.87,41.85,41.85,6633.0,30.5828,30.5901,30.5755,30.5755,6633.0
2017-05-23 12:45:00,41.84,41.85,41.82,41.85,6448.5,30.5682,30.5755,30.5536,30.5755,6448.5
2017-05-23 12:50:00,41.81,41.81,41.79,41.81,7161.0,30.5463,30.5463,30.5317,30.5463,7161.0
2017-05-23 12:55:00,41.81,41.83,41.8,41.82,5698.5,30.5463,30.5609,30.539,30.5536,5698.5
2017-05-23 13:00:00,41.83,41.87,41.83,41.87,4800.0,30.5609,30.5901,30.5609,30.5901,4800.0
2017-05-23 13:05:00,41.87,41.89,41.85,41.89,4380.0,30.5901,30.6047,30.5755,30.6047,4380.0
2017-05-23 13:10:00,41.89,41.94,41.89,41.94,5709.0,30.6047,30.6413,30.6047,30.6413,5709.0
2017-05-23 13:15:00,41.93,41.95,41.93,41.93,7473.0,30.6339,30.6486,30.6339,30.6339,7473.0
2017-05-23 13:20:00,41.93,41.95,41.91,41.93,12103.5,30.6339,30.6486,30.6193,30.6339,12103.5
2017-05-23 13:25:00,41.93,41.93,41.91,41.93,5746.5,30.6339,30.6339,30.6193,30.6339,5746.5
2017-05-23 13:30:00,41.93,41.95,41.91,41.94,8100.0,30.6339,30.6486,30.6193,30.6413,8100.0
2017-05-23 13:35:00,41.95,41.95,41.91,41.92,4800.0,30.6486,30.6486,30.6193,30.6266,4800.0
2017-05-23 13:40:00,41.92,41.93,41.9,41.91,6495.0,30.6266,30.6339,30.612,30.6193,6495.0
2017-05-23 13:45:00,41.91,41.91,41.88,41.89,8707.5,30.6193,30.6193,30.5974,30.6047,8707.5
2017-05-23 13:50:00,41.89,41.91,41.89,41.89,4200.0,30.6047,30.6193,30.6047,30.6047,4200.0
2017-05-23 13:55:00,41.89,41.89,41.87,41.88,12336.0,30.6047,30.6047,30.5901,30.5974,12336.0
2017-05-23 14:00:00,41.89,41.92,41.88,41.91,8812.5,30.6047,30.6266,30.5974,30.6193,8812.5
2017-05-23 14:05:00,41.91,41.93,41.88,41.89,7438.5,30.6193,30.6339,30.5974,30.6047,7438.5
2017-05-23 14:10:00,41.89,41.89,41.85,41.85,13041.0,30.6047,30.6047,30.5755,30.5755,13041.0
2017-05-23 14:15:00,41.86,41.87,41.84,41.84,10407.0,30.5828,30.5901,30.5682,30.5682,10407.0
2017-05-23 14:20:00,41.85,41.87,41.85,41.87,11163.0,30.5755,30.5901,30.5755,30.5901,11163.0
2017-05-23 14:25:00,41.87,41.88,41.84,41.86,23233.5,30.5901,30.5974,30.5682,30.5828,23233.5
2017-05-23 14:30:00,41.85,41.88,41.85,41.86,11341.5,30.5755,30.5974,30.5755,30.5828,11341.5
2017-05-23 14:35:00,41.83,41.88,41.83,41.88,9706.5,30.5609,30.5974,30.5609,30.5974,9706.5
2017-05-23 14:40:00,41.88,41.89,41.87,41.87,3807.0,30.5974,30.6047,30.5901,30.5901,3807.0
2017-05-23 14:45:00,41.89,41.91,41.89,41.91,8100.0,30.6047,30.6193,30.6047,30.6193,8100.0
2017-05-23 14:50:00,41.89,41.89,41.86,41.87,13342.5,30.6047,30.6047,30.5828,30.5901,13342.5
2017-05-23 14:55:00,41.88,41.9,41.87,41.9,10099.5,30.5974,30.612,30.5901,30.612,10099.5
2017-05-23 15:00:00,41.9,41.9,41.87,41.89,6900.0,30.612,30.612,30.5901,30.6047,6900.0
2017-05-23 15:05:00,41.89,41.92,41.89,41.9,12141.0,30.6047,30.6266,30.6047,30.612,12141.0
2017-05-23 15:10:00,41.9,41.9,41.88,41.89,9073.5,30.612,30.612,30.5974,30.6047,9073.5
2017-05-23 15:15:00,41.89,41.89,41.87,41.88,11061.0,30.6047,30.6047,30.5901,30.5974,11061.0
2017-05-23 15:20:00,41.88,41.89,41.86,41.88,19797.0,30.5974,30.6047,30.5828,30.5974,19797.0
2017-05-23 15:25:00,41.88,41.89,41.87,41.87,21295.5,30.5974,30.6047,30.5901,30.5901,21295.5
2017-05-23 15:30:00,41.87,41.87,41.83,41.85,21463.5,30.5901,30.5901,30.5609,30.5755,21463.5
2017-05-23 15:35:00,41.84,41.87,41.83,41.85,22867.5,30.5682,30.5901,30.5609,30.5755,22867.5
2017-05-23 15:40:00,41.85,41.87,41.83,41.85,33061.5,30.5755,30.5901,30.5609,30.5755,33061.5
2017-05-23 15:45:00,41.85,41.86,41.82,41.85,33313.5,30.5755,30.5828,30.5536,30.5755,33313.5
2017-05-23 15:50:00,41.85,41.89,41.85,41.89,75886.5,30.5755,30.6047,30.5755,30.6047,75886.5
2017-05-23 15:55:00,41.89,41.89,41.83,41.87,205908.0,30.6047,30.6047,30.5609,30.5901,205908.0
2017-05-24 09:30:00,41.97,42.01,41.93,41.95,62419.5,30.6632,30.6924,30.6339,30.6486,62419.5
2017-05-24 09:35:00,41.95,42.0,41.81,41.85,10297.5,30.6486,30.6851,30.5463,30.5755,10297.5
2017-05-24 09:40:00,41.85,41.93,41.84,41.91,8203.5,30.5755,30.6339,30.5682,30.6193,8203.5
2017-05-24 09:45:00,41.93,41.97,41.93,41.93,3750.0,30.6339,30.6632,30.6339,30.6339,3750.0
2017-05-24 09:50:00,41.95,41.97,41.88,41.88,4420.5,30.6486,30.6632,30.5974,30.5974,4420.5
2017-05-24 09:55:00,41.87,41.88,41.82,41.83,2416.5,30.5901,30.5974,30.5536,30.5609,2416.5
2017-05-24 10:00:00,41.82,41.91,41.82,41.83,10050.0,30.5536,30.6193,30.5536,30.5609,10050.0
2017-05-24 10:05:00,41.85,41.88,41.8,41.81,13059.0,30.5755,30.5974,30.539,30.5463,13059.0
2017-05-24 10:10:00,41.8,41.81,41.78,41.81,3187.5,30.539,30.5463,30.5244,30.5463,3187.5
2017-05-24 10:15:00,41.81,41.81,41.71,41.71,22162.5,30.5463,30.5463,30.4732,30.4732,22162.5
2017-05-24 10:20:00,41.73,41.81,41.64,41.8,54745.5,30.4878,30.5463,30.4221,30.539,54745.5
2017-05-24 10:25:00,41.79,41.8,41.75,41.75,13279.5,30.5317,30.539,30.5024,30.5024,13279.5
2017-05-24 10:30:00,41.75,41.75,41.7,41.71,22555.5,30.5024,30.5024,30.4659,30.4732,22555.5
2017-05-24 10:35:00,41.71,41.81,41.69,41.77,38856.0,30.4732,30.5463,30.4586,30.517,38856.0
2017-05-24 10:40:00,41.75,41.76,41.64,41.67,36802.5,30.5024,30.5097,30.4221,30.444,36802.5
2017-05-24 10:45:00,41.67,41.73,41.67,41.69,25722.0,30.444,30.4878,30.444,30.4586,25722.0
2017-05-24 10:50:00,41.68,41.68,41.59,41.62,20931.0,30.4513,30.4513,30.3855,30.4075,20931.0
2017-05-24 10:55:00,41.62,41.65,41.57,41.57,25267.5,30.4075,30.4294,30.3709,30.3709,25267.5
2017-05-24 11:00:00,41.57,41.63,41.55,41.56,17817.0,30.3709,30.4148,30.3563,30.3636,17817.0
2017-05-24 11:05:00,41.56,41.62,41.55,41.61,17151.0,30.3636,30.4075,30.3563,30.4002,17151.0
2017-05-24 11:10:00,41.61,41.61,41.57,41.6,14311.5,30.4002,30.4002,30.3709,30.3928,14311.5
2017-05-24 11:15:00,41.6,41.63,41.59,41.61,13732.5,30.3928,30.4148,30.3855,30.4002,13732.5
2017-05-24 11:20:00,41.61,41.65,41.59,41.6,25057.5,30.4002,30.4294,30.3855,30.3928,25057.5
2017-05-24 11:25:00,41.61,41.63,41.57,41.6,29977.5,30.4002,30.4148,30.3709,30.3928,29977.5
2017-05-24 11:30:00,41.61,41.64,41.6,41.62,19195.5,30.4002,30.4221,30.3928,30.4075,19195.5
2017-05-24 11:35:00,41.62,41.63,41.59,41.61,10542.0,30.4075,30.4148,30.3855,30.4002,10542.0
2017-05-24 11:40:00,41.59,41.65,41.58,41.63,23754.0,30.3855,30.4294,30.3782,30.4148,23754.0
2017-05-24 11:45:00,41.63,41.63,41.6,41.63,12705.0,30.4148,30.4148,30.3928,30.4148,12705.0
2017-05-24 11:50:00,41.63,41.63,41.53,41.57,30762.0,30.4148,30.4148,30.3417,30.3709,30762.0
2017-05-24 11:55:00,41.57,41.57,41.5,41.54,22161.0,30.3709,30.3709,30.3198,30.349,22161.0
2017-05-24 12:00:00,41.54,41.59,41.54,41.57,11566.5,30.349,30.3855,30.349,30.3709,11566.5
2017-05-24 12:05:00,41.58,41.61,41.58,41.59,8505.0,30.3782,30.4002,30.3782,30.3855,8505.0
2017-05-24 12:10:00,41.58,41.62,41.58,41.62,6976.5,30.3782,30.4075,30.3782,30.4075,6976.5
2017-05-24 12:15:00,41.61,41.62,41.59,41.59,9826.5,30.4002,30.4075,30.3855,30.3855,9826.5
2017-05-24 12:20:00,41.6,41.63,41.59,41.61,5475.0,30.3928,30.4148,30.3855,30.4002,5475.0
2017-05-24 12:25:00,41.62,41.65,41.61,41.63,12076.5,30.4075,30.4294,30.4002,30.4148,12076.5
2017-05-24 12:30:00,41.64,41.67,41.63,41.64,8401.5,30.4221,30.444,30.4148,30.4221,8401.5
2017-05-24 12:35:00,41.64,41.64,41.6,41.61,12903.0,30.4221,30.4221,30.3928,30.4002,12903.0
2017-05-24 12:40:00,41.61,41.61,41.57,41.57,10486.5,30.4002,30.4002,30.3709,30.3709,10486.5
2017-05-24 12:45:00,41.57,41.58,41.56,41.57,8227.5,30.3709,30.3782,30.3636,30.3709,8227.5
2017-05-24 12:50:00,41.57,41.59,41.57,41.59,6075.0,30.3709,30.3855,30.3709,30.3855,6075.0
2017-05-24 12:55:00,41.59,41.59,41.51,41.51,28800.0,30.3855,30.3855,30.3271,30.3271,28800.0
2017-05-24 13:00:00,41.52,41.53,41.51,41.53,11259.0,30.3344,30.3417,30.3271,30.3417,11259.0
2017-05-24 13:05:00,41.53,41.54,41.51,41.51,9468.0,30.3417,30.349,30.3271,30.3271,9468.0
2017-05-24 13:10:00,41.51,41.53,41.5,41.5,4654.5,30.3271,30.3417,30.3198,30.3198,4654.5
2017-05-24 13:15:00,41.51,41.54,41.51,41.51,8334.0,30.3271,30.349,30.3271,30.3271,8334.0
2017-05-24 13:20:00,41.51,41.53,41.49,41.51,18357.0,30.3271,30.3417,30.3125,30.3271,18357.0
2017-05-24 13:25:00,41.52,41.55,41.51,41.55,9921.0,30.3344,30.3563,30.3271,30.3563,9921.0
2017-05-24 13:30:00,41.55,41.58,41.54,41.56,11400.0,30.3563,30.3782,30.349,30.3636,11400.0
2017-05-24 13:35:00,41.55,41.59,41.55,41.59,5155.5,30.3563,30.3855,30.3563,30.3855,5155.5
2017-05-24 13:40:00,41.58,41.59,41.55,41.58,9663.0,30.3782,30.3855,30.3563,30.3782,9663.0
2017-05-24 13:45:00,41.58,41.59,41.53,41.54,9379.5,30.3782,30.3855,30.3417,30.349,9379.5
2017-05-24 13:50:00,41.55,41.56,41.53,41.55,7866.0,30.3563,30.3636,30.3417,30.3563,7866.0
2017-05-24 13:55:00,41.56,41.56,41.53,41.56,8790.0,30.3636,30.3636,30.3417,30.3636,8790.0
2017-05-24 14:00:00,41.57,41.59,41.52,41.54,17250.0,30.3709,30.3855,30.3344,30.349,17250.0
2017-05-24 14:05:00,41.54,41.6,41.53,41.57,18349.5,30.349,30.3928,30.3417,30.3709,18349.5
2017-05-24 14:10:00,41.57,41.64,41.57,41.61,22483.5,30.3709,30.4221,30.3709,30.4002,22483.5
2017-05-24 14:15:00,41.62,41.65,41.61,41.63,15831.0,30.4075,30.4294,30.4002,30.4148,15831.0
2017-05-24 14:20:00,41.63,41.63,41.58,41.59,11602.5,30.4148,30.4148,30.3782,30.3855,11602.5
2017-05-24 14:25:00,41.59,41.65,41.59,41.63,7344.0,30.3855,30.4294,30.3855,30.4148,7344.0
2017-05-24 14:30:00,41.62,41.62,41.58,41.61,12787.5,30.4075,30.4075,30.3782,30.4002,12787.5
2017-05-24 14:35:00,41.61,41.62,41.57,41.6,10413.0,30.4002,30.4075,30.3709,30.3928,10413.0
2017-05-24 14:40:00,41.59,41.63,41.59,41.61,12375.0,30.3855,30.4148,30.3855,30.4002,12375.0
2017-05-24 14:45:00,41.61,41.66,41.6,41.66,7800.0,30.4002,30.4367,30.3928,30.4367,7800.0
2017-05-24 14:50:00,41.65,41.66,41.63,41.66,6885.0,30.4294,30.4367,30.4148,30.4367,6885.0
2017-05-24 14:55:00,41.66,41.67,41.64,41.67,11251.5,30.4367,30.444,30.4221,30.444,11251.5
2017-05-24 15:00:00,41.67,41.69,41.65,41.66,12970.5,30.444,30.4586,30.4294,30.4367,12970.5
2017-05-24 15:05:00,41.66,41.66,41.61,41.65,20292.0,30.4367,30.4367,30.4002,30.4294,20292.0
2017-05-24 15:10:00,41.65,41.67,41.64,41.67,13908.0,30.4294,30.444,30.4221,30.444,13908.0
2017-05-24 15:15:00,41.67,41.69,41.66,41.66,29860.5,30.444,30.4586,30.4367,30.4367,29860.5
2017-05-24 15:20:00,41.67,41.71,41.65,41.7,20842.5,30.444,30.4732,30.4294,30.4659,20842.5
2017-05-24 15:25:00,41.71,41.72,41.69,41.71,27495.0,30.4732,30.4805,30.4586,30.4732,27495.0
2017-05-24 15:30:00,41.71,41.75,41.71,41.73,23332.5,30.4732,30.5024,30.4732,30.4878,23332.5
2017-05-24 15:35:00,41.74,41.76,41.73,41.75,31368.0,30.4951,30.5097,30.4878,30.5024,31368.0
2017-05-24 15:40:00,41.76,41.79,41.75,41.77,33204.0,30.5097,30.5317,30.5024,30.517,33204.0
2017-05-24 15:45:00,41.77,41.77,41.74,41.74,47251.5,30.517,30.517,30.4951,30.4951,47251.5
2017-05-24 15:50:00,41.75,41.81,41.74,41.79,98473.5,30.5024,30.5463,30.4951,30.5317,98473.5
2017-05-24 15:55:00,41.79,41.83,41.77,41.79,246712.5,30.5317,30.5609,30.517,30.5317,246712.5
2017-05-25 09:30:00,41.85,41.85,41.43,41.71,45792.0,30.5755,30.5755,30.2686,30.4732,45792.0
2017-05-25 09:35:00,41.69,41.85,41.63,41.85,17689.5,30.4586,30.5755,30.4148,30.5755,17689.5
2017-05-25 09:40:00,41.87,41.96,41.85,41.86,24219.0,30.5901,30.6559,30.5755,30.5828,24219.0
2017-05-25 09:45:00,41.87,41.99,41.85,41.98,18490.5,30.5901,30.6778,30.5755,30.6705,18490.5
2017-05-25 09:50:00,41.97,42.04,41.97,42.02,11049.0,30.6632,30.7143,30.6632,30.6997,11049.0
2017-05-25 09:55:00,42.03,42.05,41.96,41.96,8500.5,30.707,30.7216,30.6559,30.6559,8500.5
2017-05-25 10:00:00,41.98,42.01,41.94,41.95,7924.5,30.6705,30.6924,30.6413,30.6486,7924.5
2017-05-25 10:05:00,41.96,42.0,41.95,41.95,7767.0,30.6559,30.6851,30.6486,30.6486,7767.0
2017-05-25 10:10:00,41.95,42.05,41.94,42.01,25665.0,30.6486,30.7216,30.6413,30.6924,25665.0
2017-05-25 10:15:00,41.99,41.99,41.94,41.95,8128.5,30.6778,30.6778,30.6413,30.6486,8128.5
2017-05-25 10:20:00,41.96,41.99,41.94,41.95,10363.5,30.6559,30.6778,30.6413,30.6486,10363.5
2017-05-25 10:25:00,41.93,42.01,41.93,42.01,14634.0,30.6339,30.6924,30.6339,30.6924,14634.0
2017-05-25 10:30:00,42.02,42.04,42.0,42.03,14353.5,30.6997,30.7143,30.6851,30.707,14353.5
2017-05-25 10:35:00,42.04,42.07,42.01,42.07,26214.0,30.7143,30.7362,30.6924,30.7362,26214.0
2017-05-25 10:40:00,42.07,42.08,41.99,42.01,14884.5,30.7362,30.7435,30.6778,30.6924,14884.5
2017-05-25 10:45:00,42.02,42.07,42.02,42.07,15768.0,30.6997,30.7362,30.6997,30.7362,15768.0
2017-05-25 10:50:00,42.07,42.07,42.04,42.04,14778.0,30.7362,30.7362,30.7143,30.7143,14778.0
2017-05-25 10:55:00,42.05,42.06,41.95,41.95,8199.0,30.7216,30.7289,30.6486,30.6486,8199.0
2017-05-25 11:00:00,41.95,42.0,41.95,41.98,11412.0,30.6486,30.6851,30.6486,30.6705,11412.0
2017-05-25 11:05:00,41.97,41.99,41.93,41.98,29796.0,30.6632,30.6778,30.6339,30.6705,29796.0
2017-05-25 11:10:00,41.99,42.0,41.89,41.89,21664.5,30.6778,30.6851,30.6047,30.6047,21664.5
2017-05-25 11:15:00,41.89,41.95,41.85,41.87,18300.0,30.6047,30.6486,30.5755,30.5901,18300.0
2017-05-25 11:20:00,41.86,41.87,41.78,41.79,29101.5,30.5828,30.5901,30.5244,30.5317,29101.5
2017-05-25 11:25:00,41.79,41.87,41.79,41.87,24388.5,30.5317,30.5901,30.5317,30.5901,24388.5
2017-05-25 11:30:00,41.87,41.88,41.83,41.83,13464.0,30.5901,30.5974,30.5609,30.5609,13464.0
2017-05-25 11:35:00,41.83,41.83,41.75,41.77,12105.0,30.5609,30.5609,30.5024,30.517,12105.0
2017-05-25 11:40:00,41.76,41.76,41.63,41.71,29151.0,30.5097,30.5097,30.4148,30.4732,29151.0
2017-05-25 11:45:00,41.7,41.77,41.69,41.74,13812.0,30.4659,30.517,30.4586,30.4951,13812.0
2017-05-25 11:50:00,41.75,41.76,41.73,41.73,5250.0,30.5024,30.5097,30.4878,30.4878,5250.0
2017-05-25 11:55:00,41.71,41.73,41.71,41.71,7200.0,30.4732,30.4878,30.4732,30.4732,7200.0
2017-05-25 12:00:00,41.71,41.75,41.68,41.74,13660.5,30.4732,30.5024,30.4513,30.4951,13660.5
2017-05-25 12:05:00,41.75,41.76,41.73,41.75,12687.0,30.5024,30.5097,30.4878,30.5024,12687.0
2017-05-25 12:10:00,41.76,41.76,41.67,41.67,6870.0,30.5097,30.5097,30.444,30.444,6870.0
2017-05-25 12:15:00,41.67,41.7,41.63,41.7,5442.0,30.444,30.4659,30.4148,30.4659,5442.0
2017-05-25 12:20:00,41.69,41.77,41.69,41.74,12798.0,30.4586,30.517,30.4586,30.4951,12798.0
2017-05-25 12:25:00,41.75,41.75,41.71,41.72,9069.0,30.5024,30.5024,30.4732,30.4805,9069.0
2017-05-25 12:30:00,41.73,41.79,41.73,41.79,27931.5,30.4878,30.5317,30.4878,30.5317,27931.5
2017-05-25 12:35:00,41.8,41.87,41.79,41.85,51928.5,30.539,30.5901,30.5317,30.5755,51928.5
2017-05-25 12:40:00,41.85,41.86,41.83,41.83,14038.5,30.5755,30.5828,30.5609,30.5609,14038.5
2017-05-25 12:45:00,41.83,41.84,41.81,41.81,8250.0,30.5609,30.5682,30.5463,30.5463,8250.0
2017-05-25 12:50:00,41.83,41.85,41.82,41.83,9876.0,30.5609,30.5755,30.5536,30.5609,9876.0
2017-05-25 12:55:00,41.82,41.82,41.78,41.82,11374.5,30.5536,30.5536,30.5244,30.5536,11374.5
2017-05-25 13:00:00,41.82,41.83,41.77,41.79,14359.5,30.5536,30.5609,30.517,30.5317,14359.5
2017-05-25 13:05:00,41.79,41.81,41.77,41.79,19987.5,30.5317,30.5463,30.517,30.5317,19987.5
2017-05-25 13:10:00,41.78,41.79,41.75,41.78,23941.5,30.5244,30.5317,30.5024,30.5244,23941.5
2017-05-25 13:15:00,41.77,41.81,41.77,41.81,9336.0,30.517,30.5463,30.517,30.5463,9336.0
2017-05-25 13:20:00,41.81,41.83,41.79,41.81,16312.5,30.5463,30.5609,30.5317,30.5463,16312.5
2017-05-25 13:25:00,41.79,41.81,41.78,41.79,9220.5,30.5317,30.5463,30.5244,30.5317,9220.5
2017-05-25 13:30:00,41.79,41.79,41.75,41.75,10899.0,30.5317,30.5317,30.5024,30.5024,10899.0
2017-05-25 13:35:00,41.77,41.79,41.77,41.77,6582.0,30.517,30.5317,30.517,30.517,6582.0
2017-05-25 13:40:00,41.77,41.81,41.75,41.77,15414.0,30.517,30.5463,30.5024,30.517,15414.0
2017-05-25 13:45:00,41.76,41.78,41.73,41.75,18906.0,30.5097,30.5244,30.4878,30.5024,18906.0
2017-05-25 13:50:00,41.75,41.78,41.75,41.78,9073.5,30.5024,30.5244,30.5024,30.5244,9073.5
2017-05-25 13:55:00,41.77,41.81,41.77,41.81,9666.0,30.517,30.5463,30.517,30.5463,9666.0
2017-05-25 14:00:00,41.79,41.8,41.74,41.74,16299.0,30.5317,30.539,30.4951,30.4951,16299.0
2017-05-25 14:05:00,41.75,41.77,41.75,41.77,7260.0,30.5024,30.517,30.5024,30.517,7260.0
2017-05-25 14:10:00,41.77,41.77,41.73,41.75,9783.0,30.517,30.517,30.4878,30.5024,9783.0
2017-05-25 14:15:00,41.75,41.77,41.74,41.77,13930.5,30.5024,30.517,30.4951,30.517,13930.5
2017-05-25 14:20:00,41.76,41.81,41.76,41.79,27252.0,30.5097,30.5463,30.5097,30.5317,27252.0
2017-05-25 14:25:00,41.78,41.79,41.75,41.78,21532.5,30.5244,30.5317,30.5024,30.5244,21532.5
2017-05-25 14:30:00,41.78,41.81,41.77,41.81,11250.0,30.5244,30.5463,30.517,30.5463,11250.0
2017-05-25 14:35:00,41.82,41.82,41.8,41.82,19401.0,30.5536,30.5536,30.539,30.5536,19401.0
2017-05-25 14:40:00,41.81,41.83,41.81,41.81,19011.0,30.5463,30.5609,30.5463,30.5463,19011.0
2017-05-25 14:45:00,41.81,41.83,41.79,41.79,24117.0,30.5463,30.5609,30.5317,30.5317,24117.0
2017-05-25 14:50:00,41.79,41.79,41.72,41.73,34872.0,30.5317,30.5317,30.4805,30.4878,34872.0
2017-05-25 14:55:00,41.73,41.75,41.71,41.71,18178.5,30.4878,30.5024,30.4732,30.4732,18178.5
2017-05-25 15:00:00,41.71,41.77,41.71,41.75,21409.5,30.4732,30.517,30.4732,30.5024,21409.5
2017-05-25 15:05:00,41.75,41.75,41.72,41.72,17238.0,30.5024,30.5024,30.4805,30.4805,17238.0
2017-05-25 15:10:00,41.72,41.72,41.69,41.69,40573.5,30.4805,30.4805,30.4586,30.4586,40573.5
2017-05-25 15:15:00,41.69,41.71,41.67,41.69,23835.0,30.4586,30.4732,30.444,30.4586,23835.0
2017-05-25 15:20:00,41.69,41.71,41.66,41.71,21268.5,30.4586,30.4732,30.4367,30.4732,21268.5
2017-05-25 15:25:00,41.71,41.72,41.68,41.69,23896.5,30.4732,30.4805,30.4513,30.4586,23896.5
2017-05-25 15:30:00,41.69,41.72,41.69,41.69,30430.5,30.4586,30.4805,30.4586,30.4586,30430.5
2017-05-25 15:35:00,41.7,41.73,41.69,41.73,29515.5,30.4659,30.4878,30.4586,30.4878,29515.5
2017-05-25 15:40:00,41.72,41.75,41.71,41.73,23974.5,30.4805,30.5024,30.4732,30.4878,23974.5
2017-05-25 15:45:00,41.73,41.85,41.73,41.82,38760.0,30.4878,30.5755,30.4878,30.5536,38760.0
2017-05-25 15:50:00,41.81,41.81,41.75,41.78,53250.0,30.5463,30.5463,30.5024,30.5244,53250.0
2017-05-25 15:55:00,41.79,41.83,41.78,41.79,134739.0,30.5317,30.5609,30.5244,30.5317,134739.0
2017-05-26 09:30:00,41.79,41.93,41.76,41.79,47989.5,30.5317,30.6339,30.5097,30.5317,47989.5
2017-05-26 09:35:00,41.79,41.81,41.63,41.63,3645.0,30.5317,30.5463,30.4148,30.4148,3645.0
2017-05-26 09:40:00,41.66,41.8,41.65,41.79,7066.5,30.4367,30.539,30.4294,30.5317,7066.5
2017-05-26 09:45:00,41.79,41.84,41.77,41.84,4414.5,30.5317,30.5682,30.517,30.5682,4414.5
2017-05-26 09:50:00,41.91,41.95,41.88,41.93,7099.5,30.6193,30.6486,30.5974,30.6339,7099.5
2017-05-26 09:55:00,41.92,41.92,41.85,41.89,3379.5,30.6266,30.6266,30.5755,30.6047,3379.5
2017-05-26 10:00:00,41.89,41.89,41.83,41.87,3064.5,30.6047,30.6047,30.5609,30.5901,3064.5
2017-05-26 10:05:00,41.88,41.9,41.85,41.87,5910.0,30.5974,30.612,30.5755,30.5901,5910.0
2017-05-26 10:10:00,41.86,41.89,41.85,41.89,2400.0,30.5828,30.6047,30.5755,30.6047,2400.0
2017-05-26 10:15:00,41.87,41.91,41.84,41.88,12942.0,30.5901,30.6193,30.5682,30.5974,12942.0
2017-05-26 10:20:00,41.89,41.89,41.82,41.88,5245.5,30.6047,30.6047,30.5536,30.5974,5245.5
2017-05-26 10:25:00,41.88,41.88,41.85,41.85,4420.5,30.5974,30.5974,30.5755,30.5755,4420.5
2017-05-26 10:30:00,41.86,41.95,41.86,41.93,9450.0,30.5828,30.6486,30.5828,30.6339,9450.0
2017-05-26 10:35:00,41.94,41.96,41.92,41.96,5601.0,30.6413,30.6559,30.6266,30.6559,5601.0
2017-05-26 10:40:00,41.97,42.0,41.97,41.97,8371.5,30.6632,30.6851,30.6632,30.6632,8371.5
2017-05-26 10:45:00,41.98,41.98,41.93,41.95,6274.5,30.6705,30.6705,30.6339,30.6486,6274.5
2017-05-26 10:50:00,41.94,41.94,41.91,41.93,5250.0,30.6413,30.6413,30.6193,30.6339,5250.0
2017-05-26 10:55:00,41.94,41.95,41.92,41.93,8617.5,30.6413,30.6486,30.6266,30.6339,8617.5
2017-05-26 11:00:00,41.92,41.97,41.92,41.97,6300.0,30.6266,30.6632,30.6266,30.6632,6300.0
2017-05-26 11:05:00,41.98,41.98,41.95,41.97,7980.0,30.6705,30.6705,30.6486,30.6632,7980.0
2017-05-26 11:10:00,41.96,41.97,41.85,41.85,24805.5,30.6559,30.6632,30.5755,30.5755,24805.5
2017-05-26 11:15:00,41.85,41.87,41.8,41.81,14473.5,30.5755,30.5901,30.539,30.5463,14473.5
2017-05-26 11:20:00,41.81,41.83,41.8,41.83,9772.5,30.5463,30.5609,30.539,30.5609,9772.5
2017-05-26 11:25:00,41.83,41.87,41.83,41.85,8320.5,30.5609,30.5901,30.5609,30.5755,8320.5
2017-05-26 11:30:00,41.85,41.86,41.81,41.83,11365.5,30.5755,30.5828,30.5463,30.5609,11365.5
2017-05-26 11:35:00,41.84,41.84,41.79,41.79,5557.5,30.5682,30.5682,30.5317,30.5317,5557.5
2017-05-26 11:40:00,41.8,41.81,41.79,41.79,4338.0,30.539,30.5463,30.5317,30.5317,4338.0
2017-05-26 11:45:00,41.81,41.83,41.79,41.79,14580.0,30.5463,30.5609,30.5317,30.5317,14580.0
2017-05-26 11:50:00,41.79,41.79,41.74,41.75,11616.0,30.5317,30.5317,30.4951,30.5024,11616.0
2017-05-26 11:55:00,41.75,41.75,41.72,41.74,17400.0,30.5024,30.5024,30.4805,30.4951,17400.0
2017-05-26 12:00:00,41.74,41.8,41.74,41.8,3675.0,30.4951,30.539,30.4951,30.539,3675.0
2017-05-26 12:05:00,41.8,41.83,41.79,41.82,9580.5,30.539,30.5609,30.5317,30.5536,9580.5
2017-05-26 12:10:00,41.82,41.83,41.77,41.77,28351.5,30.5536,30.5609,30.517,30.517,28351.5
2017-05-26 12:15:00,41.77,41.81,41.77,41.78,11656.5,30.517,30.5463,30.517,30.5244,11656.5
2017-05-26 12:20:00,41.78,41.79,41.77,41.77,7050.0,30.5244,30.5317,30.517,30.517,7050.0
2017-05-26 12:25:00,41.77,41.77,41.74,41.76,7734.0,30.517,30.517,30.4951,30.5097,7734.0
2017-05-26 12:30:00,41.76,41.77,41.75,41.77,3450.0,30.5097,30.517,30.5024,30.517,3450.0
2017-05-26 12:35:00,41.77,41.79,41.76,41.79,4912.5,30.517,30.5317,30.5097,30.5317,4912.5
2017-05-26 12:40:00,41.8,41.85,41.8,41.84,5955.0,30.539,30.5755,30.539,30.5682,5955.0
2017-05-26 12:45:00,41.83,41.84,41.81,41.81,5130.0,30.5609,30.5682,30.5463,30.5463,5130.0
2017-05-26 12:50:00,41.81,41.83,41.81,41.81,2700.0,30.5463,30.5609,30.5463,30.5463,2700.0
2017-05-26 12:55:00,41.81,41.82,41.75,41.79,37372.5,30.5463,30.5536,30.5024,30.5317,37372.5
2017-05-26 13:00:00,41.79,41.79,41.73,41.77,13930.5,30.5317,30.5317,30.4878,30.517,13930.5
2017-05-26 13:05:00,41.77,41.82,41.76,41.8,8478.0,30.517,30.5536,30.5097,30.539,8478.0
2017-05-26 13:10:00,41.81,41.83,41.79,41.83,9424.5,30.5463,30.5609,30.5317,30.5609,9424.5
2017-05-26 13:15:00,41.83,41.83,41.72,41.73,73716.0,30.5609,30.5609,30.4805,30.4878,73716.0
2017-05-26 13:20:00,41.74,41.75,41.71,41.72,11086.5,30.4951,30.5024,30.4732,30.4805,11086.5
2017-05-26 13:25:00,41.73,41.75,41.73,41.75,3738.0,30.4878,30.5024,30.4878,30.5024,3738.0
2017-05-26 13:30:00,41.75,41.81,41.75,41.81,71425.5,30.5024,30.5463,30.5024,30.5463,71425.5
2017-05-26 13:35:00,41.79,41.81,41.76,41.77,7201.5,30.5317,30.5463,30.5097,30.517,7201.5
2017-05-26 13:40:00,41.77,41.77,41.71,41.73,10800.0,30.517,30.517,30.4732,30.4878,10800.0
2017-05-26 13:45:00,41.72,41.73,41.71,41.73,18418.5,30.4805,30.4878,30.4732,30.4878,18418.5
2017-05-26 13:50:00,41.74,41.77,41.72,41.74,9486.0,30.4951,30.517,30.4805,30.4951,9486.0
2017-05-26 13:55:00,41.73,41.73,41.7,41.73,6754.5,30.4878,30.4878,30.4659,30.4878,6754.5
2017-05-26 14:00:00,41.73,41.75,41.72,41.75,14047.5,30.4878,30.5024,30.4805,30.5024,14047.5
2017-05-26 14:05:00,41.75,41.77,41.74,41.77,17707.5,30.5024,30.517,30.4951,30.517,17707.5
2017-05-26 14:10:00,41.77,41.77,41.75,41.75,9822.0,30.517,30.517,30.5024,30.5024,9822.0
2017-05-26 14:15:00,41.75,41.75,41.72,41.72,9580.5,30.5024,30.5024,30.4805,30.4805,9580.5
2017-05-26 14:20:00,41.73,41.76,41.73,41.75,16461.0,30.4878,30.5097,30.4878,30.5024,16461.0
2017-05-26 14:25:00,41.75,41.76,41.73,41.75,7951.5,30.5024,30.5097,30.4878,30.5024,7951.5
2017-05-26 14:30:00,41.75,41.76,41.7,41.71,8635.5,30.5024,30.5097,30.4659,30.4732,8635.5
2017-05-26 14:35:00,41.72,41.74,41.71,41.74,8580.0,30.4805,30.4951,30.4732,30.4951,8580.0
2017-05-26 14:40:00,41.73,41.73,41.71,41.73,6334.5,30.4878,30.4878,30.4732,30.4878,6334.5
2017-05-26 14:45:00,41.74,41.74,41.7,41.71,11224.5,30.4951,30.4951,30.4659,30.4732,11224.5
2017-05-26 14:50:00,41.71,41.74,41.71,41.73,9975.0,30.4732,30.4951,30.4732,30.4878,9975.0
2017-05-26 14:55:00,41.73,41.75,41.71,41.72,12049.5,30.4878,30.5024,30.4732,30.4805,12049.5
2017-05-26 15:00:00,41.72,41.75,41.71,41.73,14512.5,30.4805,30.5024,30.4732,30.4878,14512.5
2017-05-26 15:05:00,41.73,41.73,41.68,41.69,15759.0,30.4878,30.4878,30.4513,30.4586,15759.0
2017-05-26 15:10:00,41.7,41.73,41.69,41.72,11841.0,30.4659,30.4878,30.4586,30.4805,11841.0
2017-05-26 15:15:00,41.73,41.73,41.69,41.7,10870.5,30.4878,30.4878,30.4586,30.4659,10870.5
2017-05-26 15:20:00,41.69,41.73,41.69,41.7,18642.0,30.4586,30.4878,30.4586,30.4659,18642.0
2017-05-26 15:25:00,41.71,41.73,41.69,41.69,15759.0,30.4732,30.4878,30.4586,30.4586,15759.0
2017-05-26 15:30:00,41.69,41.73,41.68,41.7,21897.0,30.4586,30.4878,30.4513,30.4659,21897.0
2017-05-26 15:35:00,41.71,41.71,41.67,41.67,20397.0,30.4732,30.4732,30.444,30.444,20397.0
2017-05-26 15:40:00,41.68,41.73,41.67,41.73,23241.0,30.4513,30.4878,30.444,30.4878,23241.0
2017-05-26 15:45:00,41.73,41.74,41.7,41.72,29251.5,30.4878,30.4951,30.4659,30.4805,29251.5
2017-05-26 15:50:00,41.72,41.77,41.71,41.76,50088.0,30.4805,30.517,30.4732,30.5097,50088.0
2017-05-26 15:55:00,41.76,41.77,41.72,41.75,122814.0,30.5097,30.517,30.4805,30.5024,122814.0
2017-05-30 09:30:00,41.68,41.71,41.59,41.69,18546.0,30.4513,30.4732,30.3855,30.4586,18546.0
2017-05-30 09:35:00,41.7,41.72,41.64,41.64,9504.0,30.4659,30.4805,30.4221,30.4221,9504.0
2017-05-30 09:40:00,41.67,41.71,41.61,41.71,12168.0,30.444,30.4732,30.4002,30.4732,12168.0
2017-05-30 09:45:00,41.7,41.79,41.7,41.71,10689.0,30.4659,30.5317,30.4659,30.4732,10689.0
2017-05-30 09:50:00,41.73,41.76,41.71,41.74,22900.5,30.4878,30.5097,30.4732,30.4951,22900.5
2017-05-30 09:55:00,41.74,41.75,41.69,41.69,10714.5,30.4951,30.5024,30.4586,30.4586,10714.5
2017-05-30 10:00:00,41.71,41.77,41.7,41.7,11359.5,30.4732,30.517,30.4659,30.4659,11359.5
2017-05-30 10:05:00,41.71,41.73,41.63,41.65,9300.0,30.4732,30.4878,30.4148,30.4294,9300.0
2017-05-30 10:10:00,41.65,41.68,41.65,41.65,9366.0,30.4294,30.4513,30.4294,30.4294,9366.0
2017-05-30 10:15:00,41.65,41.65,41.6,41.63,6300.0,30.4294,30.4294,30.3928,30.4148,6300.0
2017-05-30 10:20:00,41.66,41.73,41.66,41.67,9750.0,30.4367,30.4878,30.4367,30.444,9750.0
2017-05-30 10:25:00,41.66,41.69,41.66,41.66,6709.5,30.4367,30.4586,30.4367,30.4367,6709.5
2017-05-30 10:30:00,41.67,41.75,41.67,41.75,10174.5,30.444,30.5024,30.444,30.5024,10174.5
2017-05-30 10:35:00,41.75,41.79,41.73,41.79,12816.0,30.5024,30.5317,30.4878,30.5317,12816.0
2017-05-30 10:40:00,41.79,41.79,41.75,41.76,13357.5,30.5317,30.5317,30.5024,30.5097,13357.5
2017-05-30 10:45:00,41.77,41.77,41.73,41.75,16188.0,30.517,30.517,30.4878,30.5024,16188.0
2017-05-30 10:50:00,41.75,41.8,41.75,41.79,13498.5,30.5024,30.539,30.5024,30.5317,13498.5
2017-05-30 10:55:00,41.79,41.79,41.76,41.77,7800.0,30.5317,30.5317,30.5097,30.517,7800.0
2017-05-30 11:00:00,41.76,41.81,41.76,41.81,8250.0,30.5097,30.5463,30.5097,30.5463,8250.0
2017-05-30 11:05:00,41.81,41.83,41.8,41.82,9607.5,30.5463,30.5609,30.539,30.5536,9607.5
2017-05-30 11:10:00,41.82,41.82,41.77,41.81,11083.5,30.5536,30.5536,30.517,30.5463,11083.5
2017-05-30 11:15:00,41.8,41.85,41.8,41.83,13843.5,30.539,30.5755,30.539,30.5609,13843.5
2017-05-30 11:20:00,41.84,41.85,41.8,41.8,11100.0,30.5682,30.5755,30.539,30.539,11100.0
2017-05-30 11:25:00,41.81,41.83,41.8,41.83,4800.0,30.5463,30.5609,30.539,30.5609,4800.0
2017-05-30 11:30:00,41.83,41.88,41.83,41.87,6750.0,30.5609,30.5974,30.5609,30.5901,6750.0
2017-05-30 11:35:00,41.86,41.87,41.84,41.84,9595.5,30.5828,30.5901,30.5682,30.5682,9595.5
2017-05-30 11:40:00,41.84,41.84,41.79,41.83,10200.0,30.5682,30.5682,30.5317,30.5609,10200.0
2017-05-30 11:45:00,41.83,41.86,41.81,41.85,7410.0,30.5609,30.5828,30.5463,30.5755,7410.0
2017-05-30 11:50:00,41.85,41.86,41.83,41.83,3871.5,30.5755,30.5828,30.5609,30.5609,3871.5
2017-05-30 11:55:00,41.83,41.83,41.81,41.82,6522.0,30.5609,30.5609,30.5463,30.5536,6522.0
2017-05-30 12:00:00,41.83,41.88,41.82,41.87,6150.0,30.5609,30.5974,30.5536,30.5901,6150.0
2017-05-30 12:05:00,41.87,41.87,41.83,41.85,5046.0,30.5901,30.5901,30.5609,30.5755,5046.0
2017-05-30 12:10:00,41.84,41.85,41.83,41.83,6025.5,30.5682,30.5755,30.5609,30.5609,6025.5
2017-05-30 12:15:00,41.83,41.84,41.82,41.83,4768.5,30.5609,30.5682,30.5536,30.5609,4768.5
2017-05-30 12:20:00,41.83,41.85,41.8,41.84,13996.5,30.5609,30.5755,30.539,30.5682,13996.5
2017-05-30 12:25:00,41.83,41.84,41.81,41.83,8026.5,30.5609,30.5682,30.5463,30.5609,8026.5
2017-05-30 12:30:00,41.83,41.85,41.8,41.81,3250.5,30.5609,30.5755,30.539,30.5463,3250.5
2017-05-30 12:35:00,41.81,41.87,41.81,41.87,4350.0,30.5463,30.5901,30.5463,30.5901,4350.0
2017-05-30 12:40:00,41.87,41.89,41.87,41.87,4878.0,30.5901,30.6047,30.5901,30.5901,4878.0
2017-05-30 12:45:00,41.87,41.88,41.87,41.87,3000.0,30.5901,30.5974,30.5901,30.5901,3000.0
2017-05-30 12:50:00,41.86,41.88,41.85,41.85,7200.0,30.5828,30.5974,30.5755,30.5755,7200.0
2017-05-30 12:55:00,41.85,41.89,41.85,41.88,3124.5,30.5755,30.6047,30.5755,30.5974,3124.5
2017-05-30 13:00:00,41.87,41.89,41.85,41.87,5890.5,30.5901,30.6047,30.5755,30.5901,5890.5
2017-05-30 13:05:00,41.87,41.88,41.86,41.88,8436.0,30.5901,30.5974,30.5828,30.5974,8436.0
2017-05-30 13:10:00,41.88,41.89,41.87,41.87,8065.5,30.5974,30.6047,30.5901,30.5901,8065.5
2017-05-30 13:15:00,41.88,41.9,41.88,41.89,6750.0,30.5974,30.612,30.5974,30.6047,6750.0
2017-05-30 13:20:00,41.89,41.91,41.89,41.89,12856.5,30.6047,30.6193,30.6047,30.6047,12856.5
2017-05-30 13:25:00,41.9,41.9,41.87,41.89,14572.5,30.612,30.612,30.5901,30.6047,14572.5
2017-05-30 13:30:00,41.88,41.91,41.87,41.89,6853.5,30.5974,30.6193,30.5901,30.6047,6853.5
2017-05-30 13:35:00,41.89,41.89,41.87,41.88,18535.5,30.6047,30.6047,30.5901,30.5974,18535.5
2017-05-30 13:40:00,41.89,41.89,41.87,41.88,7650.0,30.6047,30.6047,30.5901,30.5974,7650.0
2017-05-30 13:45:00,41.88,41.92,41.87,41.89,7968.0,30.5974,30.6266,30.5901,30.6047,7968.0
2017-05-30 13:50:00,41.89,41.9,41.88,41.88,6141.0,30.6047,30.612,30.5974,30.5974,6141.0
2017-05-30 13:55:00,41.88,41.89,41.87,41.88,8479.5,30.5974,30.6047,30.5901,30.5974,8479.5
2017-05-30 14:00:00,41.89,41.9,41.87,41.88,7209.0,30.6047,30.612,30.5901,30.5974,7209.0
2017-05-30 14:05:00,41.88,41.9,41.88,41.9,5850.0,30.5974,30.612,30.5974,30.612,5850.0
2017-05-30 14:10:00,41.89,41.9,41.89,41.89,4881.0,30.6047,30.612,30.6047,30.6047,4881.0
2017-05-30 14:15:00,41.89,41.91,41.89,41.91,12268.5,30.6047,30.6193,30.6047,30.6193,12268.5
2017-05-30 14:20:00,41.91,41.92,41.9,41.91,5772.0,30.6193,30.6266,30.612,30.6193,5772.0
2017-05-30 14:25:00,41.93,41.93,41.91,41.93,5250.0,30.6339,30.6339,30.6193,30.6339,5250.0
2017-05-30 14:30:00,41.92,41.93,41.91,41.92,7201.5,30.6266,30.6339,30.6193,30.6266,7201.5
2017-05-30 14:35:00,41.92,41.92,41.89,41.89,7350.0,30.6266,30.6266,30.6047,30.6047,7350.0
2017-05-30 14:40:00,41.89,41.91,41.89,41.89,14137.5,30.6047,30.6193,30.6047,30.6047,14137.5
2017-05-30 14:45:00,41.9,41.91,41.89,41.91,7950.0,30.612,30.6193,30.6047,30.6193,7950.0
2017-05-30 14:50:00,41.91,41.93,41.91,41.92,7305.0,30.6193,30.6339,30.6193,30.6266,7305.0
2017-05-30 14:55:00,41.91,41.94,41.9,41.93,7200.0,30.6193,30.6413,30.612,30.6339,7200.0
2017-05-30 15:00:00,41.93,41.94,41.91,41.91,14359.5,30.6339,30.6413,30.6193,30.6193,14359.5
2017-05-30 15:05:00,41.91,41.92,41.89,41.89,13630.5,30.6193,30.6266,30.6047,30.6047,13630.5
2017-05-30 15:10:00,41.89,41.9,41.89,41.89,10482.0,30.6047,30.612,30.6047,30.6047,10482.0
2017-05-30 15:15:00,41.89,41.9,41.87,41.87,9450.0,30.6047,30.612,30.5901,30.5901,9450.0
2017-05-30 15:20:00,41.87,41.87,41.86,41.87,14658.0,30.5901,30.5901,30.5828,30.5901,14658.0
2017-05-30 15:25:00,41.87,41.88,41.86,41.87,13663.5,30.5901,30.5974,30.5828,30.5901,13663.5
2017-05-30 15:30:00,41.87,41.87,41.81,41.82,24369.0,30.5901,30.5901,30.5463,30.5536,24369.0
2017-05-30 15:35:00,41.83,41.83,41.77,41.79,24172.5,30.5609,30.5609,30.517,30.5317,24172.5
2017-05-30 15:40:00,41.79,41.81,41.77,41.79,32524.5,30.5317,30.5463,30.517,30.5317,32524.5
2017-05-30 15:45:00,41.79,41.81,41.77,41.77,47703.0,30.5317,30.5463,30.517,30.517,47703.0
2017-05-30 15:50:00,41.78,41.79,41.73,41.73,65529.0,30.5244,30.5317,30.4878,30.4878,65529.0
2017-05-30 15:55:00,41.73,41.77,41.73,41.75,123019.5,30.4878,30.517,30.4878,30.5024,123019.5
2017-05-31 09:30:00,41.87,41.87,41.71,41.72,20346.0,30.5901,30.5901,30.4732,30.4805,20346.0
2017-05-31 09:35:00,41.71,41.73,41.59,41.6,8302.5,30.4732,30.4878,30.3855,30.3928,8302.5
2017-05-31 09:40:00,41.6,41.71,41.57,41.68,11347.5,30.3928,30.4732,30.3709,30.4513,11347.5
2017-05-31 09:45:00,41.7,41.73,41.56,41.56,11202.0,30.4659,30.4878,30.3636,30.3636,11202.0
2017-05-31 09:50:00,41.58,41.61,41.55,41.55,8374.5,30.3782,30.4002,30.3563,30.3563,8374.5
2017-05-31 09:55:00,41.55,41.57,41.39,41.39,17220.0,30.3563,30.3709,30.2394,30.2394,17220.0
2017-05-31 10:00:00,41.39,41.44,41.39,41.44,12442.5,30.2394,30.276,30.2394,30.276,12442.5
2017-05-31 10:05:00,41.41,41.45,41.34,41.39,12244.5,30.254,30.2833,30.2029,30.2394,12244.5
2017-05-31 10:10:00,41.38,41.43,41.37,41.41,7483.5,30.2321,30.2686,30.2248,30.254,7483.5
2017-05-31 10:15:00,41.43,41.45,41.34,41.34,5317.5,30.2686,30.2833,30.2029,30.2029,5317.5
2017-05-31 10:20:00,41.37,41.41,41.35,41.38,6850.5,30.2248,30.254,30.2102,30.2321,6850.5
2017-05-31 10:25:00,41.39,41.47,41.39,41.47,6679.5,30.2394,30.2979,30.2394,30.2979,6679.5
2017-05-31 10:30:00,41.48,41.55,41.47,41.53,5550.0,30.3052,30.3563,30.2979,30.3417,5550.0
2017-05-31 10:35:00,41.54,41.59,41.54,41.58,3334.5,30.349,30.3855,30.349,30.3782,3334.5
2017-05-31 10:40:00,41.56,41.58,41.53,41.56,5400.0,30.3636,30.3782,30.3417,30.3636,5400.0
2017-05-31 10:45:00,41.54,41.54,41.51,41.52,2148.0,30.349,30.349,30.3271,30.3344,2148.0
2017-05-31 10:50:00,41.51,41.53,41.5,41.53,3600.0,30.3271,30.3417,30.3198,30.3417,3600.0
2017-05-31 10:55:00,41.53,41.55,41.5,41.55,4185.0,30.3417,30.3563,30.3198,30.3563,4185.0
2017-05-31 11:00:00,41.55,41.56,41.51,41.55,6352.5,30.3563,30.3636,30.3271,30.3563,6352.5
2017-05-31 11:05:00,41.55,41.56,41.54,41.54,5704.5,30.3563,30.3636,30.349,30.349,5704.5
2017-05-31 11:10:00,41.53,41.53,41.49,41.49,7777.5,30.3417,30.3417,30.3125,30.3125,7777.5
2017-05-31 11:15:00,41.49,41.53,41.47,41.53,19420.5,30.3125,30.3417,30.2979,30.3417,19420.5
2017-05-31 11:20:00,41.53,41.61,41.53,41.59,15904.5,30.3417,30.4002,30.3417,30.3855,15904.5
2017-05-31 11:25:00,41.57,41.59,41.52,41.57,8742.0,30.3709,30.3855,30.3344,30.3709,8742.0
2017-05-31 11:30:00,41.57,41.58,41.52,41.55,6753.0,30.3709,30.3782,30.3344,30.3563,6753.0
2017-05-31 11:35:00,41.55,41.61,41.54,41.55,7444.5,30.3563,30.4002,30.349,30.3563,7444.5
2017-05-31 11:40:00,41.55,41.55,41.52,41.53,17913.0,30.3563,30.3563,30.3344,30.3417,17913.0
2017-05-31 11:45:00,41.51,41.56,41.51,41.55,9772.5,30.3271,30.3636,30.3271,30.3563,9772.5
2017-05-31 11:50:00,41.56,41.56,41.53,41.55,13206.0,30.3636,30.3636,30.3417,30.3563,13206.0
2017-05-31 11:55:00,41.56,41.59,41.54,41.57,12033.0,30.3636,30.3855,30.349,30.3709,12033.0
2017-05-31 12:00:00,41.58,41.59,41.53,41.59,9049.5,30.3782,30.3855,30.3417,30.3855,9049.5
2017-05-31 12:05:00,41.59,41.62,41.57,41.6,16020.0,30.3855,30.4075,30.3709,30.3928,16020.0
2017-05-31 12:10:00,41.61,41.61,41.57,41.57,7935.0,30.4002,30.4002,30.3709,30.3709,7935.0
2017-05-31 12:15:00,41.59,41.59,41.56,41.57,7768.5,30.3855,30.3855,30.3636,30.3709,7768.5
2017-05-31 12:20:00,41.57,41.59,41.56,41.59,5700.0,30.3709,30.3855,30.3636,30.3855,5700.0
2017-05-31 12:25:00,41.59,41.59,41.57,41.58,2400.0,30.3855,30.3855,30.3709,30.3782,2400.0
2017-05-31 12:30:00,41.58,41.59,41.57,41.57,8877.0,30.3782,30.3855,30.3709,30.3709,8877.0
2017-05-31 12:35:00,41.57,41.57,41.54,41.54,11419.5,30.3709,30.3709,30.349,30.349,11419.5
2017-05-31 12:40:00,41.55,41.55,41.53,41.54,47506.5,30.3563,30.3563,30.3417,30.349,47506.5
2017-05-31 12:45:00,41.55,41.55,41.52,41.53,7200.0,30.3563,30.3563,30.3344,30.3417,7200.0
2017-05-31 12:50:00,41.53,41.54,41.52,41.53,5262.0,30.3417,30.349,30.3344,30.3417,5262.0
2017-05-31 12:55:00,41.53,41.53,41.51,41.52,4315.5,30.3417,30.3417,30.3271,30.3344,4315.5
2017-05-31 13:00:00,41.53,41.53,41.5,41.51,20164.5,30.3417,30.3417,30.3198,30.3271,20164.5
2017-05-31 13:05:00,41.52,41.53,41.51,41.53,3450.0,30.3344,30.3417,30.3271,30.3417,3450.0
2017-05-31 13:10:00,41.54,41.57,41.51,41.55,33345.0,30.349,30.3709,30.3271,30.3563,33345.0
2017-05-31 13:15:00,41.55,41.63,41.55,41.59,98710.5,30.3563,30.4148,30.3563,30.3855,98710.5
2017-05-31 13:20:00,41.59,41.64,41.59,41.64,19786.5,30.3855,30.4221,30.3855,30.4221,19786.5
2017-05-31 13:25:00,41.64,41.65,41.63,41.65,8526.0,30.4221,30.4294,30.4148,30.4294,8526.0
2017-05-31 13:30:00,41.65,41.67,41.64,41.66,3750.0,30.4294,30.444,30.4221,30.4367,3750.0
2017-05-31 13:35:00,41.66,41.69,41.65,41.67,10281.0,30.4367,30.4586,30.4294,30.444,10281.0
2017-05-31 13:40:00,41.66,41.67,41.64,41.65,8581.5,30.4367,30.444,30.4221,30.4294,8581.5
2017-05-31 13:45:00,41.65,41.65,41.59,41.6,7617.0,30.4294,30.4294,30.3855,30.3928,7617.0
2017-05-31 13:50:00,41.61,41.64,41.6,41.63,43281.0,30.4002,30.4221,30.3928,30.4148,43281.0
2017-05-31 13:55:00,41.63,41.65,41.62,41.64,6753.0,30.4148,30.4294,30.4075,30.4221,6753.0
2017-05-31 14:00:00,41.64,41.67,41.63,41.65,12511.5,30.4221,30.444,30.4148,30.4294,12511.5
2017-05-31 14:05:00,41.65,41.71,41.65,41.7,10122.0,30.4294,30.4732,30.4294,30.4659,10122.0
2017-05-31 14:10:00,41.71,41.72,41.67,41.72,46660.5,30.4732,30.4805,30.444,30.4805,46660.5
2017-05-31 14:15:00,41.72,41.76,41.72,41.76,11019.0,30.4805,30.5097,30.4805,30.5097,11019.0
2017-05-31 14:20:00,41.75,41.83,41.75,41.81,25272.0,30.5024,30.5609,30.5024,30.5463,25272.0
2017-05-31 14:25:00,41.81,41.84,41.79,41.84,11655.0,30.5463,30.5682,30.5317,30.5682,11655.0
2017-05-31 14:30:00,41.84,41.84,41.79,41.81,12718.5,30.5682,30.5682,30.5317,30.5463,12718.5
2017-05-31 14:35:00,41.81,41.85,41.81,41.84,17953.5,30.5463,30.5755,30.5463,30.5682,17953.5
2017-05-31 14:40:00,41.85,41.85,41.82,41.85,32247.0,30.5755,30.5755,30.5536,30.5755,32247.0
2017-05-31 14:45:00,41.85,41.85,41.82,41.82,21306.0,30.5755,30.5755,30.5536,30.5536,21306.0
2017-05-31 14:50:00,41.83,41.83,41.77,41.79,24249.0,30.5609,30.5609,30.517,30.5317,24249.0
2017-05-31 14:55:00,41.79,41.81,41.75,41.75,17893.5,30.5317,30.5463,30.5024,30.5024,17893.5
2017-05-31 15:00:00,41.76,41.85,41.75,41.82,21363.0,30.5097,30.5755,30.5024,30.5536,21363.0
2017-05-31 15:05:00,41.81,41.81,41.78,41.78,9618.0,30.5463,30.5463,30.5244,30.5244,9618.0
2017-05-31 15:10:00,41.78,41.83,41.77,41.83,16263.0,30.5244,30.5609,30.517,30.5609,16263.0
2017-05-31 15:15:00,41.83,41.85,41.81,41.83,15441.0,30.5609,30.5755,30.5463,30.5609,15441.0
2017-05-31 15:20:00,41.83,41.85,41.83,41.85,11592.0,30.5609,30.5755,30.5609,30.5755,11592.0
2017-05-31 15:25:00,41.85,41.88,41.85,41.86,10381.5,30.5755,30.5974,30.5755,30.5828,10381.5
2017-05-31 15:30:00,41.86,41.9,41.85,41.89,22654.5,30.5828,30.612,30.5755,30.6047,22654.5
2017-05-31 15:35:00,41.89,41.89,41.85,41.87,17436.0,30.6047,30.6047,30.5755,30.5901,17436.0
2017-05-31 15:40:00,41.86,41.89,41.86,41.88,27288.0,30.5828,30.6047,30.5828,30.5974,27288.0
2017-05-31 15:45:00,41.88,41.98,41.87,41.98,74779.5,30.5974,30.6705,30.5901,30.6705,74779.5
2017-05-31 15:50:00,41.98,41.99,41.97,41.98,92565.0,30.6705,30.6778,30.6632,30.6705,92565.0
2017-05-31 15:55:00,41.98,41.99,41.94,41.97,228078.0,30.6705,30.6778,30.6413,30.6632,228078.0
2017-06-01 09:30:00,42.11,42.21,41.82,41.93,48637.5,30.7655,30.8385,30.5536,30.6339,48637.5
2017-06-01 09:35:00,41.95,41.95,41.76,41.9,16470.0,30.6486,30.6486,30.5097,30.612,16470.0
2017-06-01 09:40:00,41.95,42.06,41.91,42.03,13549.5,30.6486,30.7289,30.6193,30.707,13549.5
2017-06-01 09:45:00,42.04,42.16,42.01,42.16,12123.0,30.7143,30.802,30.6924,30.802,12123.0
2017-06-01 09:50:00,42.15,42.29,42.11,42.21,25275.0,30.7947,30.897,30.7655,30.8385,25275.0
2017-06-01 09:55:00,42.23,42.32,42.23,42.23,12733.5,30.8531,30.9189,30.8531,30.8531,12733.5
2017-06-01 10:00:00,42.23,42.29,42.16,42.23,11560.5,30.8531,30.897,30.802,30.8531,11560.5
2017-06-01 10:05:00,42.23,42.23,42.1,42.17,12961.5,30.8531,30.8531,30.7581,30.8093,12961.5
2017-06-01 10:10:00,42.18,42.29,42.17,42.29,10318.5,30.8166,30.897,30.8093,30.897,10318.5
2017-06-01 10:15:00,42.27,42.31,42.25,42.31,8439.0,30.8823,30.9116,30.8677,30.9116,8439.0
2017-06-01 10:20:00,42.31,42.4,42.31,42.37,47830.5,30.9116,30.9773,30.9116,30.9554,47830.5
2017-06-01 10:25:00,42.33,42.41,42.31,42.38,8371.5,30.9262,30.9846,30.9116,30.9627,8371.5
2017-06-01 10:30:00,42.38,42.38,42.31,42.33,9510.0,30.9627,30.9627,30.9116,30.9262,9510.0
2017-06-01 10:35:00,42.3,42.33,42.22,42.23,11913.0,30.9043,30.9262,30.8458,30.8531,11913.0
2017-06-01 10:40:00,42.24,42.25,42.22,42.23,7840.5,30.8604,30.8677,30.8458,30.8531,7840.5
2017-06-01 10:45:00,42.21,42.22,42.15,42.18,7836.0,30.8385,30.8458,30.7947,30.8166,7836.0
2017-06-01 10:50:00,42.18,42.2,42.14,42.2,10656.0,30.8166,30.8312,30.7874,30.8312,10656.0
2017-06-01 10:55:00,42.22,42.25,42.2,42.24,15225.0,30.8458,30.8677,30.8312,30.8604,15225.0
2017-06-01 11:00:00,42.25,42.32,42.25,42.28,16158.0,30.8677,30.9189,30.8677,30.8897,16158.0
2017-06-01 11:05:00,42.27,42.3,42.26,42.3,9150.0,30.8823,30.9043,30.875,30.9043,9150.0
2017-06-01 11:10:00,42.31,42.39,42.31,42.39,9066.0,30.9116,30.97,30.9116,30.97,9066.0
2017-06-01 11:15:00,42.39,42.39,42.35,42.37,11187.0,30.97,30.97,30.9408,30.9554,11187.0
2017-06-01 11:20:00,42.37,42.37,42.33,42.34,20478.0,30.9554,30.9554,30.9262,30.9335,20478.0
2017-06-01 11:25:00,42.33,42.36,42.31,42.34,10297.5,30.9262,30.9481,30.9116,30.9335,10297.5
2017-06-01 11:30:00,42.33,42.4,42.33,42.38,6094.5,30.9262,30.9773,30.9262,30.9627,6094.5
2017-06-01 11:35:00,42.38,42.42,42.37,42.4,9600.0,30.9627,30.9919,30.9554,30.9773,9600.0
2017-06-01 11:40:00,42.4,42.4,42.33,42.33,5401.5,30.9773,30.9773,30.9262,30.9262,5401.5
2017-06-01 11:45:00,42.35,42.38,42.34,42.37,7962.0,30.9408,30.9627,30.9335,30.9554,7962.0
2017-06-01 11:50:00,42.38,42.45,42.36,42.44,16645.5,30.9627,31.0139,30.9481,31.0065,16645.5
2017-06-01 11:55:00,42.44,42.47,42.43,42.45,10314.0,31.0065,31.0285,30.9992,31.0139,10314.0
2017-06-01 12:00:00,42.45,42.47,42.45,42.46,8410.5,31.0139,31.0285,31.0139,31.0212,8410.5
2017-06-01 12:05:00,42.46,42.47,42.46,42.47,4200.0,31.0212,31.0285,31.0212,31.0285,4200.0
2017-06-01 12:10:00,42.47,42.5,42.46,42.49,11250.0,31.0285,31.0504,31.0212,31.0431,11250.0
2017-06-01 12:15:00,42.49,42.56,42.49,42.55,10500.0,31.0431,31.0942,31.0431,31.0869,10500.0
2017-06-01 12:20:00,42.56,42.57,42.51,42.57,12084.0,31.0942,31.1015,31.0577,31.1015,12084.0
2017-06-01 12:25:00,42.55,42.56,42.51,42.53,9022.5,31.0869,31.0942,31.0577,31.0723,9022.5
2017-06-01 12:30:00,42.53,42.55,42.52,42.53,7950.0,31.0723,31.0869,31.065,31.0723,7950.0
2017-06-01 12:35:00,42.53,42.53,42.5,42.51,7500.0,31.0723,31.0723,31.0504,31.0577,7500.0
2017-06-01 12:40:00,42.51,42.52,42.5,42.51,4650.0,31.0577,31.065,31.0504,31.0577,4650.0
2017-06-01 12:45:00,42.51,42.56,42.49,42.55,64621.5,31.0577,31.0942,31.0431,31.0869,64621.5
2017-06-01 12:50:00,42.55,42.58,42.55,42.57,16300.5,31.0869,31.1088,31.0869,31.1015,16300.5
2017-06-01 12:55:00,42.57,42.58,42.53,42.55,8698.5,31.1015,31.1088,31.0723,31.0869,8698.5
2017-06-01 13:00:00,42.55,42.56,42.54,42.54,6232.5,31.0869,31.0942,31.0796,31.0796,6232.5
2017-06-01 13:05:00,42.54,42.58,42.53,42.56,7782.0,31.0796,31.1088,31.0723,31.0942,7782.0
2017-06-01 13:10:00,42.56,42.58,42.56,42.58,7383.0,31.0942,31.1088,31.0942,31.1088,7383.0
2017-06-01 13:15:00,42.58,42.65,42.57,42.62,101121.0,31.1088,31.16,31.1015,31.1381,101121.0
2017-06-01 13:20:00,42.63,42.68,42.63,42.68,16060.5,31.1454,31.1819,31.1454,31.1819,16060.5
2017-06-01 13:25:00,42.68,42.69,42.63,42.63,10038.0,31.1819,31.1892,31.1454,31.1454,10038.0
2017-06-01 13:30:00,42.64,42.66,42.63,42.66,7482.0,31.1527,31.1673,31.1454,31.1673,7482.0
2017-06-01 13:35:00,42.65,42.65,42.59,42.61,13171.5,31.16,31.16,31.1161,31.1308,13171.5
2017-06-01 13:40:00,42.6,42.63,42.58,42.63,8049.0,31.1234,31.1454,31.1088,31.1454,8049.0
2017-06-01 13:45:00,42.64,42.64,42.56,42.57,7083.0,31.1527,31.1527,31.0942,31.1015,7083.0
2017-06-01 13:50:00,42.57,42.59,42.56,42.56,6525.0,31.1015,31.1161,31.0942,31.0942,6525.0
2017-06-01 13:55:00,42.56,42.58,42.56,42.57,7650.0,31.0942,31.1088,31.0942,31.1015,7650.0
2017-06-01 14:00:00,42.57,42.58,42.54,42.56,8550.0,31.1015,31.1088,31.0796,31.0942,8550.0
2017-06-01 14:05:00,42.55,42.58,42.54,42.57,8895.0,31.0869,31.1088,31.0796,31.1015,8895.0
2017-06-01 14:10:00,42.57,42.59,42.56,42.59,14074.5,31.1015,31.1161,31.0942,31.1161,14074.5
2017-06-01 14:15:00,42.59,42.59,42.56,42.59,8532.0,31.1161,31.1161,31.0942,31.1161,8532.0
2017-06-01 14:20:00,42.59,42.66,42.59,42.65,7410.0,31.1161,31.1673,31.1161,31.16,7410.0
2017-06-01 14:25:00,42.65,42.66,42.6,42.6,16713.0,31.16,31.1673,31.1234,31.1234,16713.0
2017-06-01 14:30:00,42.6,42.62,42.57,42.57,17133.0,31.1234,31.1381,31.1015,31.1015,17133.0
2017-06-01 14:35:00,42.57,42.59,42.57,42.58,15903.0,31.1015,31.1161,31.1015,31.1088,15903.0
2017-06-01 14:40:00,42.58,42.59,42.53,42.55,29794.5,31.1088,31.1161,31.0723,31.0869,29794.5
2017-06-01 14:45:00,42.55,42.69,42.55,42.65,84846.0,31.0869,31.1892,31.0869,31.16,84846.0
2017-06-01 14:50:00,42.65,42.65,42.58,42.58,17736.0,31.16,31.16,31.1088,31.1088,17736.0
2017-06-01 14:55:00,42.58,42.6,42.55,42.55,20908.5,31.1088,31.1234,31.0869,31.0869,20908.5
2017-06-01 15:00:00,42.56,42.6,42.56,42.58,32550.0,31.0942,31.1234,31.0942,31.1088,32550.0
2017-06-01 15:05:00,42.57,42.57,42.53,42.56,15669.0,31.1015,31.1015,31.0723,31.0942,15669.0
2017-06-01 15:10:00,42.55,42.55,42.53,42.55,13462.5,31.0869,31.0869,31.0723,31.0869,13462.5
2017-06-01 15:15:00,42.54,42.58,42.53,42.57,17407.5,31.0796,31.1088,31.0723,31.1015,17407.5
2017-06-01 15:20:00,42.57,42.61,42.55,42.6,28933.5,31.1015,31.1308,31.0869,31.1234,28933.5
2017-06-01 15:25:00,42.6,42.6,42.58,42.59,16018.5,31.1234,31.1234,31.1088,31.1161,16018.5
2017-06-01 15:30:00,42.59,42.6,42.57,42.59,28578.0,31.1161,31.1234,31.1015,31.1161,28578.0
2017-06-01 15:35:00,42.59,42.59,42.51,42.53,25249.5,31.1161,31.1161,31.0577,31.0723,25249.5
2017-06-01 15:40:00,42.53,42.53,42.47,42.49,28402.5,31.0723,31.0723,31.0285,31.0431,28402.5
2017-06-01 15:45:00,42.49,42.53,42.48,42.49,40654.5,31.0431,31.0723,31.0358,31.0431,40654.5
2017-06-01 15:50:00,42.49,42.51,42.46,42.46,93529.5,31.0431,31.0577,31.0212,31.0212,93529.5
2017-06-01 15:55:00,42.47,42.48,42.43,42.47,128343.0,31.0285,31.0358,30.9992,31.0285,128343.0
2017-06-02 09:30:00,42.44,42.66,42.27,42.33,46095.0,31.0065,31.1673,30.8823,30.9262,46095.0
2017-06-02 09:35:00,42.35,42.35,42.13,42.16,46738.5,30.9408,30.9408,30.7801,30.802,46738.5
2017-06-02 09:40:00,42.18,42.26,42.15,42.24,7909.5,30.8166,30.875,30.7947,30.8604,7909.5
2017-06-02 09:45:00,42.24,42.24,42.0,42.08,64192.5,30.8604,30.8604,30.6851,30.7435,64192.5
2017-06-02 09:50:00,42.1,42.15,42.03,42.11,15645.0,30.7581,30.7947,30.707,30.7655,15645.0
2017-06-02 09:55:00,42.12,42.15,42.02,42.05,17142.0,30.7728,30.7947,30.6997,30.7216,17142.0
2017-06-02 10:00:00,42.07,42.08,42.01,42.06,24847.5,30.7362,30.7435,30.6924,30.7289,24847.5
2017-06-02 10:05:00,42.05,42.07,41.98,42.02,11371.5,30.7216,30.7362,30.6705,30.6997,11371.5
2017-06-02 10:10:00,42.04,42.05,41.98,42.04,17443.5,30.7143,30.7216,30.6705,30.7143,17443.5
2017-06-02 10:15:00,42.03,42.04,41.98,42.03,10276.5,30.707,30.7143,30.6705,30.707,10276.5
2017-06-02 10:20:00,42.03,42.1,42.03,42.07,13344.0,30.707,30.7581,30.707,30.7362,13344.0
2017-06-02 10:25:00,42.05,42.16,42.05,42.09,44439.0,30.7216,30.802,30.7216,30.7508,44439.0
2017-06-02 10:30:00,42.11,42.2,42.11,42.17,10363.5,30.7655,30.8312,30.7655,30.8093,10363.5
2017-06-02 10:35:00,42.17,42.21,42.15,42.19,11242.5,30.8093,30.8385,30.7947,30.8239,11242.5
2017-06-02 10:40:00,42.17,42.17,42.13,42.17,13156.5,30.8093,30.8093,30.7801,30.8093,13156.5
2017-06-02 10:45:00,42.17,42.21,42.14,42.21,14763.0,30.8093,30.8385,30.7874,30.8385,14763.0
2017-06-02 10:50:00,42.22,42.3,42.22,42.3,18600.0,30.8458,30.9043,30.8458,30.9043,18600.0
2017-06-02 10:55:00,42.29,42.29,42.2,42.23,19578.0,30.897,30.897,30.8312,30.8531,19578.0
2017-06-02 11:00:00,42.22,42.29,42.2,42.27,15432.0,30.8458,30.897,30.8312,30.8823,15432.0
2017-06-02 11:05:00,42.29,42.33,42.27,42.29,13173.0,30.897,30.9262,30.8823,30.897,13173.0
2017-06-02 11:10:00,42.28,42.37,42.27,42.31,20070.0,30.8897,30.9554,30.8823,30.9116,20070.0
2017-06-02 11:15:00,42.31,42.36,42.31,42.33,7050.0,30.9116,30.9481,30.9116,30.9262,7050.0
2017-06-02 11:20:00,42.33,42.41,42.32,42.41,28204.5,30.9262,30.9846,30.9189,30.9846,28204.5
2017-06-02 11:25:00,42.41,42.43,42.39,42.41,27853.5,30.9846,30.9992,30.97,30.9846,27853.5
2017-06-02 11:30:00,42.41,42.43,42.4,42.41,13282.5,30.9846,30.9992,30.9773,30.9846,13282.5
2017-06-02 11:35:00,42.41,42.44,42.4,42.44,9000.0,30.9846,31.0065,30.9773,31.0065,9000.0
2017-06-02 11:40:00,42.44,42.45,42.42,42.43,7456.5,31.0065,31.0139,30.9919,30.9992,7456.5
2017-06-02 11:45:00,42.43,42.47,42.43,42.43,9750.0,30.9992,31.0285,30.9992,30.9992,9750.0
2017-06-02 11:50:00,42.43,42.47,42.43,42.46,5269.5,30.9992,31.0285,30.9992,31.0212,5269.5
2017-06-02 11:55:00,42.46,42.46,42.44,42.45,5242.5,31.0212,31.0212,31.0065,31.0139,5242.5
2017-06-02 12:00:00,42.44,42.45,42.42,42.42,13282.5,31.0065,31.0139,30.9919,30.9919,13282.5
2017-06-02 12:05:00,42.43,42.46,42.43,42.45,8317.5,30.9992,31.0212,30.9992,31.0139,8317.5
2017-06-02 12:10:00,42.45,42.51,42.44,42.51,17250.0,31.0139,31.0577,31.0065,31.0577,17250.0
2017-06-02 12:15:00,42.51,42.55,42.51,42.53,17143.5,31.0577,31.0869,31.0577,31.0723,17143.5
2017-06-02 12:20:00,42.54,42.62,42.54,42.6,33033.0,31.0796,31.1381,31.0796,31.1234,33033.0
2017-06-02 12:25:00,42.6,42.62,42.59,42.62,13200.0,31.1234,31.1381,31.1161,31.1381,13200.0
2017-06-02 12:30:00,42.61,42.62,42.59,42.6,22450.5,31.1308,31.1381,31.1161,31.1234,22450.5
2017-06-02 12:35:00,42.6,42.63,42.57,42.61,12109.5,31.1234,31.1454,31.1015,31.1308,12109.5
2017-06-02 12:40:00,42.6,42.65,42.6,42.63,21175.5,31.1234,31.16,31.1234,31.1454,21175.5
2017-06-02 12:45:00,42.63,42.68,42.63,42.68,17317.5,31.1454,31.1819,31.1454,31.1819,17317.5
2017-06-02 12:50:00,42.67,42.7,42.66,42.7,19077.0,31.1746,31.1965,31.1673,31.1965,19077.0
2017-06-02 12:55:00,42.7,42.71,42.68,42.71,9024.0,31.1965,31.2038,31.1819,31.2038,9024.0
2017-06-02 13:00:00,42.71,42.78,42.7,42.78,113380.5,31.2038,31.255,31.1965,31.255,113380.5
2017-06-02 13:05:00,42.79,42.85,42.75,42.81,54369.0,31.2623,31.3061,31.233,31.2769,54369.0
2017-06-02 13:10:00,42.82,42.85,42.81,42.85,21969.0,31.2842,31.3061,31.2769,31.3061,21969.0
2017-06-02 13:15:00,42.85,42.93,42.82,42.86,140433.0,31.3061,31.3645,31.2842,31.3134,140433.0
2017-06-02 13:20:00,42.85,42.88,42.79,42.81,35625.0,31.3061,31.328,31.2623,31.2769,35625.0
2017-06-02 13:25:00,42.81,42.87,42.81,42.82,19236.0,31.2769,31.3207,31.2769,31.2842,19236.0
2017-06-02 13:30:00,42.83,42.87,42.81,42.87,29461.5,31.2915,31.3207,31.2769,31.3207,29461.5
2017-06-02 13:35:00,42.87,42.88,42.85,42.87,23554.5,31.3207,31.328,31.3061,31.3207,23554.5
2017-06-02 13:40:00,42.86,42.91,42.85,42.89,16335.0,31.3134,31.3499,31.3061,31.3353,16335.0
2017-06-02 13:45:00,42.89,42.89,42.81,42.83,15264.0,31.3353,31.3353,31.2769,31.2915,15264.0
2017-06-02 13:50:00,42.83,42.85,42.81,42.81,8415.0,31.2915,31.3061,31.2769,31.2769,8415.0
2017-06-02 13:55:00,42.81,42.83,42.81,42.83,11604.0,31.2769,31.2915,31.2769,31.2915,11604.0
2017-06-02 14:00:00,42.82,42.85,42.81,42.83,20487.0,31.2842,31.3061,31.2769,31.2915,20487.0
2017-06-02 14:05:00,42.83,42.86,42.83,42.85,16960.5,31.2915,31.3134,31.2915,31.3061,16960.5
2017-06-02 14:10:00,42.85,42.85,42.84,42.85,16560.0,31.3061,31.3061,31.2988,31.3061,16560.0
2017-06-02 14:15:00,42.85,42.94,42.85,42.93,31710.0,31.3061,31.3718,31.3061,31.3645,31710.0
2017-06-02 14:20:00,42.93,42.95,42.9,42.91,27012.0,31.3645,31.3792,31.3426,31.3499,27012.0
2017-06-02 14:25:00,42.9,42.91,42.86,42.87,15237.0,31.3426,31.3499,31.3134,31.3207,15237.0
2017-06-02 14:30:00,42.86,42.9,42.85,42.85,22147.5,31.3134,31.3426,31.3061,31.3061,22147.5
2017-06-02 14:35:00,42.86,42.87,42.84,42.84,8250.0,31.3134,31.3207,31.2988,31.2988,8250.0
2017-06-02 14:40:00,42.83,42.85,42.81,42.82,11790.0,31.2915,31.3061,31.2769,31.2842,11790.0
2017-06-02 14:45:00,42.82,42.85,42.82,42.83,13278.0,31.2842,31.3061,31.2842,31.2915,13278.0
2017-06-02 14:50:00,42.83,42.87,42.83,42.87,20283.0,31.2915,31.3207,31.2915,31.3207,20283.0
2017-06-02 14:55:00,42.87,42.89,42.85,42.86,17400.0,31.3207,31.3353,31.3061,31.3134,17400.0
2017-06-02 15:00:00,42.85,42.92,42.84,42.92,56463.0,31.3061,31.3572,31.2988,31.3572,56463.0
2017-06-02 15:05:00,42.91,42.94,42.91,42.94,42207.0,31.3499,31.3718,31.3499,31.3718,42207.0
2017-06-02 15:10:00,42.93,42.94,42.67,42.69,473952.0,31.3645,31.3718,31.1746,31.1892,473952.0
2017-06-02 15:15:00,42.68,42.68,42.34,42.43,450939.0,31.1819,31.1819,30.9335,30.9992,450939.0
2017-06-02 15:20:00,42.43,42.53,42.31,42.39,214587.0,30.9992,31.0723,30.9116,30.97,214587.0
2017-06-02 15:25:00,42.39,42.67,42.38,42.58,280738.5,30.97,31.1746,30.9627,31.1088,280738.5
2017-06-02 15:30:00,42.57,42.57,42.4,42.42,155616.0,31.1015,31.1015,30.9773,30.9919,155616.0
2017-06-02 15:35:00,42.41,42.45,42.36,42.37,68119.5,30.9846,31.0139,30.9481,30.9554,68119.5
2017-06-02 15:40:00,42.37,42.37,42.16,42.17,168669.0,30.9554,30.9554,30.802,30.8093,168669.0
2017-06-02 15:45:00,42.17,42.26,42.15,42.19,272553.0,30.8093,30.875,30.7947,30.8239,272553.0
2017-06-02 15:50:00,42.19,42.23,42.09,42.09,201540.0,30.8239,30.8531,30.7508,30.7508,201540.0
2017-06-02 15:55:00,42.09,42.13,42.04,42.09,503475.0,30.7508,30.7801,30.7143,30.7508,503475.0
2017-06-05 09:30:00,41.95,42.0,41.66,41.81,51366.0,30.6486,30.6851,30.4367,30.5463,51366.0
2017-06-05 09:35:00,41.81,41.85,41.63,41.67,48073.5,30.5463,30.5755,30.4148,30.444,48073.5
2017-06-05 09:40:00,41.68,41.69,41.47,41.47,47121.0,30.4513,30.4586,30.2979,30.2979,47121.0
2017-06-05 09:45:00,41.5,41.51,41.34,41.43,55272.0,30.3198,30.3271,30.2029,30.2686,55272.0
2017-06-05 09:50:00,41.43,41.45,41.29,41.43,65448.0,30.2686,30.2833,30.1664,30.2686,65448.0
2017-06-05 09:55:00,41.43,41.65,41.42,41.61,108721.5,30.2686,30.4294,30.2613,30.4002,108721.5
2017-06-05 10:00:00,41.59,41.79,41.59,41.73,38712.0,30.3855,30.5317,30.3855,30.4878,38712.0
2017-06-05 10:05:00,41.73,41.86,41.73,41.85,27193.5,30.4878,30.5828,30.4878,30.5755,27193.5
2017-06-05 10:10:00,41.86,41.88,41.78,41.8,26565.0,30.5828,30.5974,30.5244,30.539,26565.0
2017-06-05 10:15:00,41.8,41.84,41.77,41.78,20553.0,30.539,30.5682,30.517,30.5244,20553.0
2017-06-05 10:20:00,41.77,41.81,41.72,41.75,23539.5,30.517,30.5463,30.4805,30.5024,23539.5
2017-06-05 10:25:00,41.75,41.75,41.6,41.6,21598.5,30.5024,30.5024,30.3928,30.3928,21598.5
2017-06-05 10:30:00,41.62,41.75,41.62,41.75,29014.5,30.4075,30.5024,30.4075,30.5024,29014.5
2017-06-05 10:35:00,41.74,41.82,41.7,41.71,18189.0,30.4951,30.5536,30.4659,30.4732,18189.0
2017-06-05 10:40:00,41.7,41.73,41.67,41.73,14550.0,30.4659,30.4878,30.444,30.4878,14550.0
2017-06-05 10:45:00,41.72,41.78,41.71,41.77,18838.5,30.4805,30.5244,30.4732,30.517,18838.5
2017-06-05 10:50:00,41.77,41.77,41.72,41.73,17106.0,30.517,30.517,30.4805,30.4878,17106.0
2017-06-05 10:55:00,41.73,41.81,41.72,41.78,15852.0,30.4878,30.5463,30.4805,30.5244,15852.0
2017-06-05 11:00:00,41.78,41.78,41.7,41.71,18250.5,30.5244,30.5244,30.4659,30.4732,18250.5
2017-06-05 11:05:00,41.72,41.72,41.68,41.68,12637.5,30.4805,30.4805,30.4513,30.4513,12637.5
2017-06-05 11:10:00,41.69,41.71,41.67,41.67,16756.5,30.4586,30.4732,30.444,30.444,16756.5
2017-06-05 11:15:00,41.65,41.71,41.65,41.69,19287.0,30.4294,30.4732,30.4294,30.4586,19287.0
2017-06-05 11:20:00,41.69,41.73,41.66,41.66,17170.5,30.4586,30.4878,30.4367,30.4367,17170.5
2017-06-05 11:25:00,41.65,41.67,41.61,41.63,21727.5,30.4294,30.444,30.4002,30.4148,21727.5
2017-06-05 11:30:00,41.63,41.67,41.63,41.63,14317.5,30.4148,30.444,30.4148,30.4148,14317.5
2017-06-05 11:35:00,41.63,41.64,41.57,41.6,13189.5,30.4148,30.4221,30.3709,30.3928,13189.5
2017-06-05 11:40:00,41.59,41.6,41.52,41.52,20481.0,30.3855,30.3928,30.3344,30.3344,20481.0
2017-06-05 11:45:00,41.51,41.55,41.49,41.51,20668.5,30.3271,30.3563,30.3125,30.3271,20668.5
2017-06-05 11:50:00,41.51,41.54,41.49,41.54,19203.0,30.3271,30.349,30.3125,30.349,19203.0
2017-06-05 11:55:00,41.55,41.62,41.53,41.61,17497.5,30.3563,30.4075,30.3417,30.4002,17497.5
2017-06-05 12:00:00,41.61,41.68,41.6,41.67,27046.5,30.4002,30.4513,30.3928,30.444,27046.5
2017-06-05 12:05:00,41.67,41.81,41.67,41.77,94731.0,30.444,30.5463,30.444,30.517,94731.0
2017-06-05 12:10:00,41.77,41.78,41.65,41.69,73750.5,30.517,30.5244,30.4294,30.4586,73750.5
2017-06-05 12:15:00,41.69,41.71,41.65,41.69,20379.0,30.4586,30.4732,30.4294,30.4586,20379.0
2017-06-05 12:20:00,41.69,41.77,41.69,41.76,25950.0,30.4586,30.517,30.4586,30.5097,25950.0
2017-06-05 12:25:00,41.76,41.77,41.68,41.71,18027.0,30.5097,30.517,30.4513,30.4732,18027.0
2017-06-05 12:30:00,41.71,41.77,41.7,41.71,18774.0,30.4732,30.517,30.4659,30.4732,18774.0
2017-06-05 12:35:00,41.72,41.75,41.69,41.72,22683.0,30.4805,30.5024,30.4586,30.4805,22683.0
2017-06-05 12:40:00,41.71,41.73,41.69,41.69,10194.0,30.4732,30.4878,30.4586,30.4586,10194.0
2017-06-05 12:45:00,41.69,41.73,41.67,41.67,16312.5,30.4586,30.4878,30.444,30.444,16312.5
2017-06-05 12:50:00,41.67,41.7,41.66,41.67,21396.0,30.444,30.4659,30.4367,30.444,21396.0
2017-06-05 12:55:00,41.67,41.7,41.65,41.69,15913.5,30.444,30.4659,30.4294,30.4586,15913.5
2017-06-05 13:00:00,41.68,41.73,41.67,41.73,13944.0,30.4513,30.4878,30.444,30.4878,13944.0
2017-06-05 13:05:00,41.74,41.75,41.69,41.69,22212.0,30.4951,30.5024,30.4586,30.4586,22212.0
2017-06-05 13:10:00,41.7,41.72,41.69,41.71,10644.0,30.4659,30.4805,30.4586,30.4732,10644.0
2017-06-05 13:15:00,41.72,41.73,41.59,41.61,56154.0,30.4805,30.4878,30.3855,30.4002,56154.0
2017-06-05 13:20:00,41.6,41.63,41.59,41.63,17121.0,30.3928,30.4148,30.3855,30.4148,17121.0
2017-06-05 13:25:00,41.61,41.63,41.57,41.57,15420.0,30.4002,30.4148,30.3709,30.3709,15420.0
2017-06-05 13:30:00,41.58,41.58,41.52,41.54,18862.5,30.3782,30.3782,30.3344,30.349,18862.5
2017-06-05 13:35:00,41.53,41.55,41.51,41.53,18327.0,30.3417,30.3563,30.3271,30.3417,18327.0
2017-06-05 13:40:00,41.53,41.54,41.5,41.51,21342.0,30.3417,30.349,30.3198,30.3271,21342.0
2017-06-05 13:45:00,41.51,41.54,41.49,41.49,25810.5,30.3271,30.349,30.3125,30.3125,25810.5
2017-06-05 13:50:00,41.49,41.55,41.49,41.53,17550.0,30.3125,30.3563,30.3125,30.3417,17550.0
2017-06-05 13:55:00,41.53,41.55,41.53,41.55,17511.0,30.3417,30.3563,30.3417,30.3563,17511.0
2017-06-05 14:00:00,41.57,41.62,41.55,41.59,19293.0,30.3709,30.4075,30.3563,30.3855,19293.0
2017-06-05 14:05:00,41.6,41.61,41.54,41.56,23589.0,30.3928,30.4002,30.349,30.3636,23589.0
2017-06-05 14:10:00,41.57,41.57,41.53,41.54,31315.5,30.3709,30.3709,30.3417,30.349,31315.5
2017-06-05 14:15:00,41.54,41.59,41.53,41.57,47103.0,30.349,30.3855,30.3417,30.3709,47103.0
2017-06-05 14:20:00,41.57,41.63,41.57,41.59,16356.0,30.3709,30.4148,30.3709,30.3855,16356.0
2017-06-05 14:25:00,41.59,41.59,41.55,41.55,34548.0,30.3855,30.3855,30.3563,30.3563,34548.0
2017-06-05 14:30:00,41.55,41.61,41.53,41.56,45739.5,30.3563,30.4002,30.3417,30.3636,45739.5
2017-06-05 14:35:00,41.56,41.67,41.56,41.67,27972.0,30.3636,30.444,30.3636,30.444,27972.0
2017-06-05 14:40:00,41.66,41.7,41.63,41.69,48807.0,30.4367,30.4659,30.4148,30.4586,48807.0
2017-06-05 14:45:00,41.68,41.71,41.67,41.67,15205.5,30.4513,30.4732,30.444,30.444,15205.5
2017-06-05 14:50:00,41.67,41.7,41.66,41.69,24900.0,30.444,30.4659,30.4367,30.4586,24900.0
2017-06-05 14:55:00,41.69,41.69,41.66,41.67,19777.5,30.4586,30.4586,30.4367,30.444,19777.5
2017-06-05 15:00:00,41.66,41.68,41.61,41.61,17646.0,30.4367,30.4513,30.4002,30.4002,17646.0
2017-06-05 15:05:00,41.61,41.65,41.61,41.62,28717.5,30.4002,30.4294,30.4002,30.4075,28717.5
2017-06-05 15:10:00,41.62,41.65,41.61,41.63,31471.5,30.4075,30.4294,30.4002,30.4148,31471.5
2017-06-05 15:15:00,41.63,41.63,41.55,41.57,20157.0,30.4148,30.4148,30.3563,30.3709,20157.0
2017-06-05 15:20:00,41.56,41.59,41.53,41.53,27618.0,30.3636,30.3855,30.3417,30.3417,27618.0
2017-06-05 15:25:00,41.54,41.57,41.51,41.55,31615.5,30.349,30.3709,30.3271,30.3563,31615.5
2017-06-05 15:30:00,41.55,41.57,41.53,41.55,36597.0,30.3563,30.3709,30.3417,30.3563,36597.0
2017-06-05 15:35:00,41.55,41.61,41.54,41.61,62679.0,30.3563,30.4002,30.349,30.4002,62679.0
2017-06-05 15:40:00,41.6,41.63,41.56,41.61,51514.5,30.3928,30.4148,30.3636,30.4002,51514.5
2017-06-05 15:45:00,41.61,41.64,41.58,41.63,91045.5,30.4002,30.4221,30.3782,30.4148,91045.5
2017-06-05 15:50:00,41.63,41.63,41.53,41.54,111274.5,30.4148,30.4148,30.3417,30.349,111274.5
2017-06-05 15:55:00,41.55,41.57,41.53,41.55,238665.0,30.3563,30.3709,30.3417,30.3563,238665.0
2017-06-06 09:30:00,42.9,43.0,42.39,42.85,222733.5,31.3426,31.4157,30.97,31.3061,222733.5
2017-06-06 09:35:00,42.85,42.93,42.73,42.81,86710.5,31.3061,31.3645,31.2184,31.2769,86710.5
2017-06-06 09:40:00,42.8,42.97,42.64,42.91,148212.0,31.2696,31.3938,31.1527,31.3499,148212.0
2017-06-06 09:45:00,42.9,43.14,42.88,43.14,101214.0,31.3426,31.518,31.328,31.518,101214.0
2017-06-06 09:50:00,43.15,43.41,43.14,43.36,202945.5,31.5253,31.7152,31.518,31.6787,202945.5
2017-06-06 09:55:00,43.37,43.37,43.23,43.34,142764.0,31.686,31.686,31.5837,31.6641,142764.0
2017-06-06 10:00:00,43.37,43.43,43.22,43.24,99814.5,31.686,31.7298,31.5764,31.591,99814.5
2017-06-06 10:05:00,43.24,43.31,42.99,43.03,82215.0,31.591,31.6422,31.4084,31.4376,82215.0
2017-06-06 10:10:00,43.01,43.3,43.0,43.23,140253.0,31.423,31.6349,31.4157,31.5837,140253.0
2017-06-06 10:15:00,43.23,43.24,43.13,43.15,97365.0,31.5837,31.591,31.5107,31.5253,97365.0
2017-06-06 10:20:00,43.13,43.17,43.05,43.07,42922.5,31.5107,31.5399,31.4522,31.4668,42922.5
2017-06-06 10:25:00,43.08,43.17,43.05,43.05,52932.0,31.4741,31.5399,31.4522,31.4522,52932.0
2017-06-06 10:30:00,43.04,43.05,42.95,43.0,82347.0,31.4449,31.4522,31.3792,31.4157,82347.0
2017-06-06 10:35:00,43.0,43.06,42.95,42.95,53466.0,31.4157,31.4595,31.3792,31.3792,53466.0
2017-06-06 10:40:00,42.95,43.12,42.95,43.05,73366.5,31.3792,31.5034,31.3792,31.4522,73366.5
2017-06-06 10:45:00,43.07,43.11,42.97,43.07,47725.5,31.4668,31.496,31.3938,31.4668,47725.5
2017-06-06 10:50:00,43.06,43.07,42.98,42.99,31924.5,31.4595,31.4668,31.4011,31.4084,31924.5
2017-06-06 10:55:00,42.99,43.06,42.96,43.05,31503.0,31.4084,31.4595,31.3865,31.4522,31503.0
2017-06-06 11:00:00,43.05,43.05,42.98,43.01,26436.0,31.4522,31.4522,31.4011,31.423,26436.0
2017-06-06 11:05:00,43.01,43.04,42.97,43.04,48139.5,31.423,31.4449,31.3938,31.4449,48139.5
2017-06-06 11:10:00,43.04,43.07,42.98,42.99,52206.0,31.4449,31.4668,31.4011,31.4084,52206.0
2017-06-06 11:15:00,42.99,43.01,42.91,42.95,46023.0,31.4084,31.423,31.3499,31.3792,46023.0
2017-06-06 11:20:00,42.96,43.01,42.96,43.0,32355.0,31.3865,31.423,31.3865,31.4157,32355.0
2017-06-06 11:25:00,43.0,43.01,42.95,43.0,33681.0,31.4157,31.423,31.3792,31.4157,33681.0
2017-06-06 11:30:00,43.0,43.05,42.98,43.02,29511.0,31.4157,31.4522,31.4011,31.4303,29511.0
2017-06-06 11:35:00,43.02,43.07,42.99,43.07,44506.5,31.4303,31.4668,31.4084,31.4668,44506.5
2017-06-06 11:40:00,43.07,43.13,43.05,43.11,48324.0,31.4668,31.5107,31.4522,31.496,48324.0
2017-06-06 11:45:00,43.11,43.17,43.09,43.13,33171.0,31.496,31.5399,31.4814,31.5107,33171.0
2017-06-06 11:50:00,43.13,43.21,43.13,43.19,72723.0,31.5107,31.5691,31.5107,31.5545,72723.0
2017-06-06 11:55:00,43.2,43.25,43.16,43.18,65925.0,31.5618,31.5983,31.5326,31.5472,65925.0
2017-06-06 12:00:00,43.18,43.36,43.18,43.36,56121.0,31.5472,31.6787,31.5472,31.6787,56121.0
2017-06-06 12:05:00,43.35,43.37,43.31,43.36,32809.5,31.6714,31.686,31.6422,31.6787,32809.5
2017-06-06 12:10:00,43.35,43.35,43.23,43.33,57045.0,31.6714,31.6714,31.5837,31.6568,57045.0
2017-06-06 12:15:00,43.33,43.37,43.32,43.32,24367.5,31.6568,31.686,31.6495,31.6495,24367.5
2017-06-06 12:20:00,43.32,43.37,43.29,43.37,32100.0,31.6495,31.686,31.6276,31.686,32100.0
2017-06-06 12:25:00,43.37,43.4,43.35,43.36,25468.5,31.686,31.7079,31.6714,31.6787,25468.5
2017-06-06 12:30:00,43.37,43.39,43.34,43.37,18970.5,31.686,31.7006,31.6641,31.686,18970.5
2017-06-06 12:35:00,43.37,43.4,43.31,43.35,42283.5,31.686,31.7079,31.6422,31.6714,42283.5
2017-06-06 12:40:00,43.35,43.36,43.31,43.31,24795.0,31.6714,31.6787,31.6422,31.6422,24795.0
2017-06-06 12:45:00,43.3,43.33,43.26,43.29,26302.5,31.6349,31.6568,31.6056,31.6276,26302.5
2017-06-06 12:50:00,43.29,43.35,43.29,43.32,29583.0,31.6276,31.6714,31.6276,31.6495,29583.0
2017-06-06 12:55:00,43.31,43.32,43.25,43.25,20160.0,31.6422,31.6495,31.5983,31.5983,20160.0
2017-06-06 13:00:00,43.25,43.27,43.22,43.24,17896.5,31.5983,31.6129,31.5764,31.591,17896.5
2017-06-06 13:05:00,43.24,43.24,43.19,43.19,22728.0,31.591,31.591,31.5545,31.5545,22728.0
2017-06-06 13:10:00,43.19,43.19,43.1,43.12,23485.5,31.5545,31.5545,31.4887,31.5034,23485.5
2017-06-06 13:15:00,43.12,43.15,43.11,43.14,16905.0,31.5034,31.5253,31.496,31.518,16905.0
2017-06-06 13:20:00,43.15,43.18,43.09,43.09,24601.5,31.5253,31.5472,31.4814,31.4814,24601.5
2017-06-06 13:25:00,43.09,43.17,43.09,43.16,23322.0,31.4814,31.5399,31.4814,31.5326,23322.0
2017-06-06 13:30:00,43.15,43.15,43.08,43.11,25305.0,31.5253,31.5253,31.4741,31.496,25305.0
2017-06-06 13:35:00,43.1,43.13,43.08,43.13,18375.0,31.4887,31.5107,31.4741,31.5107,18375.0
2017-06-06 13:40:00,43.13,43.13,43.05,43.06,17259.0,31.5107,31.5107,31.4522,31.4595,17259.0
2017-06-06 13:45:00,43.06,43.19,43.05,43.15,35854.5,31.4595,31.5545,31.4522,31.5253,35854.5
2017-06-06 13:50:00,43.15,43.15,43.1,43.11,28438.5,31.5253,31.5253,31.4887,31.496,28438.5
2017-06-06 13:55:00,43.1,43.13,43.06,43.09,35815.5,31.4887,31.5107,31.4595,31.4814,35815.5
2017-06-06 14:00:00,43.09,43.15,43.09,43.12,18619.5,31.4814,31.5253,31.4814,31.5034,18619.5
2017-06-06 14:05:00,43.11,43.15,43.03,43.04,36138.0,31.496,31.5253,31.4376,31.4449,36138.0
2017-06-06 14:10:00,43.04,43.05,42.99,43.04,35026.5,31.4449,31.4522,31.4084,31.4449,35026.5
2017-06-06 14:15:00,43.04,43.07,43.01,43.06,22563.0,31.4449,31.4668,31.423,31.4595,22563.0
2017-06-06 14:20:00,43.05,43.06,43.01,43.01,21880.5,31.4522,31.4595,31.423,31.423,21880.5
2017-06-06 14:25:00,43.01,43.02,43.0,43.02,68352.0,31.423,31.4303,31.4157,31.4303,68352.0
2017-06-06 14:30:00,43.02,43.05,43.01,43.05,51511.5,31.4303,31.4522,31.423,31.4522,51511.5
2017-06-06 14:35:00,43.05,43.12,42.96,43.05,75310.5,31.4522,31.5034,31.3865,31.4522,75310.5
2017-06-06 14:40:00,43.05,43.13,43.05,43.12,55773.0,31.4522,31.5107,31.4522,31.5034,55773.0
2017-06-06 14:45:00,43.12,43.17,43.11,43.13,44865.0,31.5034,31.5399,31.496,31.5107,44865.0
2017-06-06 14:50:00,43.12,43.13,43.05,43.07,30808.5,31.5034,31.5107,31.4522,31.4668,30808.5
2017-06-06 14:55:00,43.07,43.09,42.93,42.94,51397.5,31.4668,31.4814,31.3645,31.3718,51397.5
2017-06-06 15:00:00,42.94,43.01,42.93,42.99,58477.5,31.3718,31.423,31.3645,31.4084,58477.5
2017-06-06 15:05:00,42.98,42.98,42.93,42.94,28369.5,31.4011,31.4011,31.3645,31.3718,28369.5
2017-06-06 15:10:00,42.94,42.94,42.87,42.9,54705.0,31.3718,31.3718,31.3207,31.3426,54705.0
2017-06-06 15:15:00,42.89,42.91,42.81,42.83,51886.5,31.3353,31.3499,31.2769,31.2915,51886.5
2017-06-06 15:20:00,42.83,42.89,42.83,42.87,45978.0,31.2915,31.3353,31.2915,31.3207,45978.0
2017-06-06 15:25:00,42.88,42.94,42.88,42.89,32349.0,31.328,31.3718,31.328,31.3353,32349.0
2017-06-06 15:30:00,42.89,42.89,42.81,42.83,56197.5,31.3353,31.3353,31.2769,31.2915,56197.5
2017-06-06 15:35:00,42.83,42.85,42.79,42.81,68589.0,31.2915,31.3061,31.2623,31.2769,68589.0
2017-06-06 15:40:00,42.81,42.81,42.73,42.73,67311.0,31.2769,31.2769,31.2184,31.2184,67311.0
2017-06-06 15:45:00,42.73,42.78,42.73,42.74,117958.5,31.2184,31.255,31.2184,31.2257,117958.5
2017-06-06 15:50:00,42.74,42.79,42.66,42.67,150531.0,31.2257,31.2623,31.1673,31.1746,150531.0
2017-06-06 15:55:00,42.66,42.78,42.66,42.75,423130.5,31.1673,31.255,31.1673,31.233,423130.5
2017-06-07 09:30:00,42.81,43.01,42.73,42.88,78007.5,31.2769,31.423,31.2184,31.328,78007.5
2017-06-07 09:35:00,42.86,42.86,42.55,42.55,75049.5,31.3134,31.3134,31.0869,31.0869,75049.5
2017-06-07 09:40:00,42.59,42.61,42.37,42.49,26457.0,31.1161,31.1308,30.9554,31.0431,26457.0
2017-06-07 09:45:00,42.53,42.63,42.49,42.62,14791.5,31.0723,31.1454,31.0431,31.1381,14791.5
2017-06-07 09:50:00,42.63,42.7,42.58,42.69,15342.0,31.1454,31.1965,31.1088,31.1892,15342.0
2017-06-07 09:55:00,42.69,42.69,42.63,42.65,20118.0,31.1892,31.1892,31.1454,31.16,20118.0
2017-06-07 10:00:00,42.65,42.69,42.62,42.65,34809.0,31.16,31.1892,31.1381,31.16,34809.0
2017-06-07 10:05:00,42.67,42.71,42.63,42.71,28521.0,31.1746,31.2038,31.1454,31.2038,28521.0
2017-06-07 10:10:00,42.72,42.81,42.71,42.79,21961.5,31.2111,31.2769,31.2038,31.2623,21961.5
2017-06-07 10:15:00,42.79,42.79,42.71,42.72,8070.0,31.2623,31.2623,31.2038,31.2111,8070.0
2017-06-07 10:20:00,42.72,42.72,42.67,42.68,10089.0,31.2111,31.2111,31.1746,31.1819,10089.0
2017-06-07 10:25:00,42.69,42.69,42.53,42.53,22678.5,31.1892,31.1892,31.0723,31.0723,22678.5
2017-06-07 10:30:00,42.51,42.51,42.38,42.41,26068.5,31.0577,31.0577,30.9627,30.9846,26068.5
2017-06-07 10:35:00,42.39,42.39,42.29,42.29,12985.5,30.97,30.97,30.897,30.897,12985.5
2017-06-07 10:40:00,42.28,42.34,42.21,42.21,32197.5,30.8897,30.9335,30.8385,30.8385,32197.5
2017-06-07 10:45:00,42.23,42.32,42.21,42.22,21427.5,30.8531,30.9189,30.8385,30.8458,21427.5
2017-06-07 10:50:00,42.23,42.3,42.2,42.21,30006.0,30.8531,30.9043,30.8312,30.8385,30006.0
2017-06-07 10:55:00,42.21,42.26,42.19,42.21,45340.5,30.8385,30.875,30.8239,30.8385,45340.5
2017-06-07 11:00:00,42.21,42.22,42.1,42.16,23031.0,30.8385,30.8458,30.7581,30.802,23031.0
2017-06-07 11:05:00,42.17,42.17,42.1,42.15,21655.5,30.8093,30.8093,30.7581,30.7947,21655.5
2017-06-07 11:10:00,42.15,42.19,42.07,42.17,17265.0,30.7947,30.8239,30.7362,30.8093,17265.0
2017-06-07 11:15:00,42.17,42.17,42.14,42.17,7521.0,30.8093,30.8093,30.7874,30.8093,7521.0
2017-06-07 11:20:00,42.17,42.27,42.15,42.21,24397.5,30.8093,30.8823,30.7947,30.8385,24397.5
2017-06-07 11:25:00,42.19,42.2,42.1,42.1,10542.0,30.8239,30.8312,30.7581,30.7581,10542.0
2017-06-07 11:30:00,42.11,42.11,42.05,42.07,28522.5,30.7655,30.7655,30.7216,30.7362,28522.5
2017-06-07 11:35:00,42.07,42.15,42.07,42.13,18639.0,30.7362,30.7947,30.7362,30.7801,18639.0
2017-06-07 11:40:00,42.15,42.17,42.14,42.15,12543.0,30.7947,30.8093,30.7874,30.7947,12543.0
2017-06-07 11:45:00,42.15,42.17,42.11,42.11,11746.5,30.7947,30.8093,30.7655,30.7655,11746.5
2017-06-07 11:50:00,42.11,42.15,42.08,42.08,9891.0,30.7655,30.7947,30.7435,30.7435,9891.0
2017-06-07 11:55:00,42.08,42.1,42.05,42.09,14680.5,30.7435,30.7581,30.7216,30.7508,14680.5
2017-06-07 12:00:00,42.08,42.09,42.01,42.04,10935.0,30.7435,30.7508,30.6924,30.7143,10935.0
2017-06-07 12:05:00,42.05,42.08,42.05,42.06,10531.5,30.7216,30.7435,30.7216,30.7289,10531.5
2017-06-07 12:10:00,42.05,42.05,42.02,42.03,12502.5,30.7216,30.7216,30.6997,30.707,12502.5
2017-06-07 12:15:00,42.04,42.07,42.01,42.06,17184.0,30.7143,30.7362,30.6924,30.7289,17184.0
2017-06-07 12:20:00,42.06,42.12,42.05,42.1,9924.0,30.7289,30.7728,30.7216,30.7581,9924.0
2017-06-07 12:25:00,42.11,42.11,42.08,42.09,4345.5,30.7655,30.7655,30.7435,30.7508,4345.5
2017-06-07 12:30:00,42.07,42.09,42.01,42.01,6631.5,30.7362,30.7508,30.6924,30.6924,6631.5
2017-06-07 12:35:00,42.02,42.04,42.01,42.02,7650.0,30.6997,30.7143,30.6924,30.6997,7650.0
2017-06-07 12:40:00,42.01,42.05,42.0,42.04,7950.0,30.6924,30.7216,30.6851,30.7143,7950.0
2017-06-07 12:45:00,42.03,42.04,41.95,42.0,25615.5,30.707,30.7143,30.6486,30.6851,25615.5
2017-06-07 12:50:00,42.01,42.01,41.92,42.0,21375.0,30.6924,30.6924,30.6266,30.6851,21375.0
2017-06-07 12:55:00,42.01,42.02,41.99,42.0,13342.5,30.6924,30.6997,30.6778,30.6851,13342.5
2017-06-07 13:00:00,42.0,42.04,42.0,42.02,13500.0,30.6851,30.7143,30.6851,30.6997,13500.0
2017-06-07 13:05:00,42.01,42.01,41.94,41.94,6133.5,30.6924,30.6924,30.6413,30.6413,6133.5
2017-06-07 13:10:00,41.93,42.0,41.93,41.99,8233.5,30.6339,30.6851,30.6339,30.6778,8233.5
2017-06-07 13:15:00,41.97,41.99,41.94,41.94,9819.0,30.6632,30.6778,30.6413,30.6413,9819.0
2017-06-07 13:20:00,41.94,42.01,41.91,42.01,14850.0,30.6413,30.6924,30.6193,30.6924,14850.0
2017-06-07 13:25:00,42.01,42.01,41.97,42.0,6750.0,30.6924,30.6924,30.6632,30.6851,6750.0
2017-06-07 13:30:00,42.0,42.07,42.0,42.07,12750.0,30.6851,30.7362,30.6851,30.7362,12750.0
2017-06-07 13:35:00,42.06,42.09,42.06,42.06,8400.0,30.7289,30.7508,30.7289,30.7289,8400.0
2017-06-07 13:40:00,42.05,42.07,42.01,42.03,11409.0,30.7216,30.7362,30.6924,30.707,11409.0
2017-06-07 13:45:00,42.03,42.05,42.01,42.05,29253.0,30.707,30.7216,30.6924,30.7216,29253.0
2017-06-07 13:50:00,42.05,42.05,42.01,42.01,18982.5,30.7216,30.7216,30.6924,30.6924,18982.5
2017-06-07 13:55:00,42.01,42.06,42.0,42.02,35659.5,30.6924,30.7289,30.6851,30.6997,35659.5
2017-06-07 14:00:00,42.02,42.11,42.01,42.11,15865.5,30.6997,30.7655,30.6924,30.7655,15865.5
2017-06-07 14:05:00,42.11,42.24,42.11,42.17,44473.5,30.7655,30.8604,30.7655,30.8093,44473.5
2017-06-07 14:10:00,42.18,42.19,42.15,42.17,6219.0,30.8166,30.8239,30.7947,30.8093,6219.0
2017-06-07 14:15:00,42.18,42.18,42.11,42.13,10156.5,30.8166,30.8166,30.7655,30.7801,10156.5
2017-06-07 14:20:00,42.14,42.17,42.14,42.16,9390.0,30.7874,30.8093,30.7874,30.802,9390.0
2017-06-07 14:25:00,42.17,42.21,42.15,42.21,10561.5,30.8093,30.8385,30.7947,30.8385,10561.5
2017-06-07 14:30:00,42.21,42.25,42.21,42.25,11049.0,30.8385,30.8677,30.8385,30.8677,11049.0
2017-06-07 14:35:00,42.25,42.29,42.24,42.28,31756.5,30.8677,30.897,30.8604,30.8897,31756.5
2017-06-07 14:40:00,42.28,42.3,42.21,42.3,21007.5,30.8897,30.9043,30.8385,30.9043,21007.5
2017-06-07 14:45:00,42.3,42.32,42.29,42.3,15217.5,30.9043,30.9189,30.897,30.9043,15217.5
2017-06-07 14:50:00,42.31,42.31,42.26,42.28,10498.5,30.9116,30.9116,30.875,30.8897,10498.5
2017-06-07 14:55:00,42.28,42.32,42.27,42.32,29806.5,30.8897,30.9189,30.8823,30.9189,29806.5
2017-06-07 15:00:00,42.31,42.33,42.29,42.33,31524.0,30.9116,30.9262,30.897,30.9262,31524.0
2017-06-07 15:05:00,42.33,42.35,42.31,42.33,23640.0,30.9262,30.9408,30.9116,30.9262,23640.0
2017-06-07 15:10:00,42.33,42.33,42.27,42.28,17391.0,30.9262,30.9262,30.8823,30.8897,17391.0
2017-06-07 15:15:00,42.28,42.29,42.27,42.29,15135.0,30.8897,30.897,30.8823,30.897,15135.0
2017-06-07 15:20:00,42.29,42.31,42.28,42.3,12555.0,30.897,30.9116,30.8897,30.9043,12555.0
2017-06-07 15:25:00,42.3,42.34,42.3,42.33,25728.0,30.9043,30.9335,30.9043,30.9262,25728.0
2017-06-07 15:30:00,42.32,42.35,42.32,42.34,33072.0,30.9189,30.9408,30.9189,30.9335,33072.0
2017-06-07 15:35:00,42.34,42.34,42.26,42.26,42196.5,30.9335,30.9335,30.875,30.875,42196.5
2017-06-07 15:40:00,42.26,42.31,42.23,42.31,30891.0,30.875,30.9116,30.8531,30.9116,30891.0
2017-06-07 15:45:00,42.31,42.35,42.29,42.35,55138.5,30.9116,30.9408,30.897,30.9408,55138.5
2017-06-07 15:50:00,42.35,42.35,42.31,42.32,154725.0,30.9408,30.9408,30.9116,30.9189,154725.0
2017-06-07 15:55:00,42.31,42.33,42.27,42.3,252112.5,30.9116,30.9262,30.8823,30.9043,252112.5
2017-06-08 09:30:00,42.4,42.4,42.27,42.35,60820.5,30.9773,30.9773,30.8823,30.9408,60820.5
2017-06-08 09:35:00,42.33,42.49,42.31,42.49,25143.0,30.9262,31.0431,30.9116,31.0431,25143.0
2017-06-08 09:40:00,42.49,42.67,42.48,42.61,65746.5,31.0431,31.1746,31.0358,31.1308,65746.5
2017-06-08 09:45:00,42.57,42.75,42.57,42.65,28825.5,31.1015,31.233,31.1015,31.16,28825.5
2017-06-08 09:50:00,42.63,42.63,42.51,42.54,20070.0,31.1454,31.1454,31.0577,31.0796,20070.0
2017-06-08 09:55:00,42.59,42.61,42.54,42.57,11352.0,31.1161,31.1308,31.0796,31.1015,11352.0
2017-06-08 10:00:00,42.57,42.6,42.49,42.49,7855.5,31.1015,31.1234,31.0431,31.0431,7855.5
2017-06-08 10:05:00,42.48,42.57,42.47,42.53,9970.5,31.0358,31.1015,31.0285,31.0723,9970.5
2017-06-08 10:10:00,42.53,42.54,42.42,42.51,11646.0,31.0723,31.0796,30.9919,31.0577,11646.0
2017-06-08 10:15:00,42.5,42.61,42.49,42.57,5718.0,31.0504,31.1308,31.0431,31.1015,5718.0
2017-06-08 10:20:00,42.58,42.58,42.49,42.55,25566.0,31.1088,31.1088,31.0431,31.0869,25566.0
2017-06-08 10:25:00,42.59,42.6,42.48,42.48,16224.0,31.1161,31.1234,31.0358,31.0358,16224.0
2017-06-08 10:30:00,42.46,42.51,42.41,42.43,37356.0,31.0212,31.0577,30.9846,30.9992,37356.0
2017-06-08 10:35:00,42.43,42.45,42.33,42.45,59382.0,30.9992,31.0139,30.9262,31.0139,59382.0
2017-06-08 10:40:00,42.45,42.53,42.45,42.47,14479.5,31.0139,31.0723,31.0139,31.0285,14479.5
2017-06-08 10:45:00,42.48,42.53,42.47,42.48,23002.5,31.0358,31.0723,31.0285,31.0358,23002.5
2017-06-08 10:50:00,42.49,42.53,42.45,42.47,22512.0,31.0431,31.0723,31.0139,31.0285,22512.0
2017-06-08 10:55:00,42.47,42.5,42.47,42.5,10719.0,31.0285,31.0504,31.0285,31.0504,10719.0
2017-06-08 11:00:00,42.51,42.53,42.49,42.53,24244.5,31.0577,31.0723,31.0431,31.0723,24244.5
2017-06-08 11:05:00,42.52,42.53,42.48,42.51,10834.5,31.065,31.0723,31.0358,31.0577,10834.5
2017-06-08 11:10:00,42.52,42.6,42.52,42.59,13858.5,31.065,31.1234,31.065,31.1161,13858.5
2017-06-08 11:15:00,42.6,42.62,42.59,42.6,18300.0,31.1234,31.1381,31.1161,31.1234,18300.0
2017-06-08 11:20:00,42.6,42.61,42.53,42.57,52339.5,31.1234,31.1308,31.0723,31.1015,52339.5
2017-06-08 11:25:00,42.56,42.63,42.56,42.63,42835.5,31.0942,31.1454,31.0942,31.1454,42835.5
2017-06-08 11:30:00,42.61,42.63,42.57,42.59,17776.5,31.1308,31.1454,31.1015,31.1161,17776.5
2017-06-08 11:35:00,42.59,42.61,42.57,42.58,14359.5,31.1161,31.1308,31.1015,31.1088,14359.5
2017-06-08 11:40:00,42.57,42.6,42.53,42.53,11544.0,31.1015,31.1234,31.0723,31.0723,11544.0
2017-06-08 11:45:00,42.53,42.55,42.51,42.54,10800.0,31.0723,31.0869,31.0577,31.0796,10800.0
2017-06-08 11:50:00,42.55,42.55,42.51,42.51,6714.0,31.0869,31.0869,31.0577,31.0577,6714.0
2017-06-08 11:55:00,42.51,42.53,42.47,42.52,12600.0,31.0577,31.0723,31.0285,31.065,12600.0
2017-06-08 12:00:00,42.53,42.57,42.53,42.56,13074.0,31.0723,31.1015,31.0723,31.0942,13074.0
2017-06-08 12:05:00,42.56,42.63,42.56,42.61,6472.5,31.0942,31.1454,31.0942,31.1308,6472.5
2017-06-08 12:10:00,42.62,42.68,42.61,42.65,10314.0,31.1381,31.1819,31.1308,31.16,10314.0
2017-06-08 12:15:00,42.64,42.72,42.64,42.72,7800.0,31.1527,31.2111,31.1527,31.2111,7800.0
2017-06-08 12:20:00,42.73,42.77,42.71,42.75,21798.0,31.2184,31.2476,31.2038,31.233,21798.0
2017-06-08 12:25:00,42.75,42.77,42.68,42.69,19648.5,31.233,31.2476,31.1819,31.1892,19648.5
2017-06-08 12:30:00,42.68,42.74,42.68,42.71,8638.5,31.1819,31.2257,31.1819,31.2038,8638.5
2017-06-08 12:35:00,42.71,42.73,42.67,42.7,12450.0,31.2038,31.2184,31.1746,31.1965,12450.0
2017-06-08 12:40:00,42.7,42.71,42.68,42.69,7350.0,31.1965,31.2038,31.1819,31.1892,7350.0
2017-06-08 12:45:00,42.69,42.71,42.67,42.71,11914.5,31.1892,31.2038,31.1746,31.2038,11914.5
2017-06-08 12:50:00,42.72,42.72,42.67,42.69,9750.0,31.2111,31.2111,31.1746,31.1892,9750.0
2017-06-08 12:55:00,42.69,42.71,42.68,42.69,9627.0,31.1892,31.2038,31.1819,31.1892,9627.0
2017-06-08 13:00:00,42.69,42.72,42.67,42.69,15649.5,31.1892,31.2111,31.1746,31.1892,15649.5
2017-06-08 13:05:00,42.69,42.71,42.67,42.71,13930.5,31.1892,31.2038,31.1746,31.2038,13930.5
2017-06-08 13:10:00,42.71,42.74,42.69,42.69,14626.5,31.2038,31.2257,31.1892,31.1892,14626.5
2017-06-08 13:15:00,42.69,42.73,42.69,42.71,19035.0,31.1892,31.2184,31.1892,31.2038,19035.0
2017-06-08 13:20:00,42.71,42.72,42.67,42.71,13206.0,31.2038,31.2111,31.1746,31.2038,13206.0
2017-06-08 13:25:00,42.7,42.71,42.65,42.69,17925.0,31.1965,31.2038,31.16,31.1892,17925.0
2017-06-08 13:30:00,42.68,42.73,42.68,42.73,8850.0,31.1819,31.2184,31.1819,31.2184,8850.0
2017-06-08 13:35:00,42.73,42.73,42.71,42.73,4951.5,31.2184,31.2184,31.2038,31.2184,4951.5
2017-06-08 13:40:00,42.72,42.75,42.7,42.73,10260.0,31.2111,31.233,31.1965,31.2184,10260.0
2017-06-08 13:45:00,42.73,42.77,42.73,42.77,13168.5,31.2184,31.2476,31.2184,31.2476,13168.5
2017-06-08 13:50:00,42.77,42.85,42.75,42.83,14850.0,31.2476,31.3061,31.233,31.2915,14850.0
2017-06-08 13:55:00,42.83,42.85,42.81,42.84,11577.0,31.2915,31.3061,31.2769,31.2988,11577.0
2017-06-08 14:00:00,42.83,42.84,42.76,42.76,22603.5,31.2915,31.2988,31.2403,31.2403,22603.5
2017-06-08 14:05:00,42.76,42.77,42.72,42.74,12162.0,31.2403,31.2476,31.2111,31.2257,12162.0
2017-06-08 14:10:00,42.75,42.76,42.66,42.67,19276.5,31.233,31.2403,31.1673,31.1746,19276.5
2017-06-08 14:15:00,42.67,42.73,42.67,42.72,14779.5,31.1746,31.2184,31.1746,31.2111,14779.5
2017-06-08 14:20:00,42.72,42.72,42.65,42.69,31699.5,31.2111,31.2111,31.16,31.1892,31699.5
2017-06-08 14:25:00,42.69,42.7,42.65,42.67,12150.0,31.1892,31.1965,31.16,31.1746,12150.0
2017-06-08 14:30:00,42.67,42.73,42.67,42.72,10431.0,31.1746,31.2184,31.1746,31.2111,10431.0
2017-06-08 14:35:00,42.73,42.74,42.65,42.66,15225.0,31.2184,31.2257,31.16,31.1673,15225.0
2017-06-08 14:40:00,42.67,42.68,42.65,42.66,10350.0,31.1746,31.1819,31.16,31.1673,10350.0
2017-06-08 14:45:00,42.65,42.65,42.6,42.61,14800.5,31.16,31.16,31.1234,31.1308,14800.5
2017-06-08 14:50:00,42.61,42.63,42.55,42.57,15460.5,31.1308,31.1454,31.0869,31.1015,15460.5
2017-06-08 14:55:00,42.57,42.63,42.57,42.59,15006.0,31.1015,31.1454,31.1015,31.1161,15006.0
2017-06-08 15:00:00,42.61,42.65,42.6,42.64,14128.5,31.1308,31.16,31.1234,31.1527,14128.5
2017-06-08 15:05:00,42.64,42.66,42.61,42.65,9243.0,31.1527,31.1673,31.1308,31.16,9243.0
2017-06-08 15:10:00,42.65,42.65,42.6,42.61,16590.0,31.16,31.16,31.1234,31.1308,16590.0
2017-06-08 15:15:00,42.61,42.65,42.61,42.65,18408.0,31.1308,31.16,31.1308,31.16,18408.0
2017-06-08 15:20:00,42.64,42.68,42.62,42.67,23334.0,31.1527,31.1819,31.1381,31.1746,23334.0
2017-06-08 15:25:00,42.67,42.69,42.65,42.67,24949.5,31.1746,31.1892,31.16,31.1746,24949.5
2017-06-08 15:30:00,42.67,42.68,42.63,42.66,31650.0,31.1746,31.1819,31.1454,31.1673,31650.0
2017-06-08 15:35:00,42.66,42.69,42.62,42.63,34296.0,31.1673,31.1892,31.1381,31.1454,34296.0
2017-06-08 15:40:00,42.63,42.65,42.62,42.63,41733.0,31.1454,31.16,31.1381,31.1454,41733.0
2017-06-08 15:45:00,42.62,42.67,42.62,42.67,39802.5,31.1381,31.1746,31.1381,31.1746,39802.5
2017-06-08 15:50:00,42.67,42.67,42.63,42.63,82117.5,31.1746,31.1746,31.1454,31.1454,82117.5
2017-06-08 15:55:00,42.63,42.66,42.62,42.65,110100.0,31.1454,31.1673,31.1381,31.16,110100.0
2017-06-09 09:30:00,42.67,42.86,42.67,42.78,23163.0,31.1746,31.3134,31.1746,31.255,23163.0
2017-06-09 09:35:00,42.78,42.87,42.77,42.85,1729.5,31.255,31.3207,31.2476,31.3061,1729.5
2017-06-09 09:40:00,42.79,42.79,42.65,42.65,4398.0,31.2623,31.2623,31.16,31.16,4398.0
2017-06-09 09:45:00,42.67,42.73,42.66,42.69,4617.0,31.1746,31.2184,31.1673,31.1892,4617.0
2017-06-09 09:50:00,42.7,42.83,42.66,42.83,1983.0,31.1965,31.2915,31.1673,31.2915,1983.0
2017-06-09 09:55:00,42.83,42.83,42.74,42.74,2550.0,31.2915,31.2915,31.2257,31.2257,2550.0
2017-06-09 10:00:00,42.73,42.73,42.65,42.67,5326.5,31.2184,31.2184,31.16,31.1746,5326.5
2017-06-09 10:05:00,42.66,42.71,42.61,42.67,9682.5,31.1673,31.2038,31.1308,31.1746,9682.5
2017-06-09 10:10:00,42.67,42.73,42.67,42.7,4981.5,31.1746,31.2184,31.1746,31.1965,4981.5
2017-06-09 10:15:00,42.7,42.71,42.69,42.69,3750.0,31.1965,31.2038,31.1892,31.1892,3750.0
2017-06-09 10:20:00,42.69,42.73,42.67,42.69,5481.0,31.1892,31.2184,31.1746,31.1892,5481.0
2017-06-09 10:25:00,42.7,42.71,42.67,42.69,7350.0,31.1965,31.2038,31.1746,31.1892,7350.0
2017-06-09 10:30:00,42.71,42.73,42.69,42.71,7647.0,31.2038,31.2184,31.1892,31.2038,7647.0
2017-06-09 10:35:00,42.69,42.78,42.68,42.78,11700.0,31.1892,31.255,31.1819,31.255,11700.0
2017-06-09 10:40:00,42.78,42.82,42.76,42.81,7860.0,31.255,31.2842,31.2403,31.2769,7860.0
2017-06-09 10:45:00,42.81,42.82,42.78,42.81,8250.0,31.2769,31.2842,31.255,31.2769,8250.0
2017-06-09 10:50:00,42.8,42.8,42.78,42.79,6441.0,31.2696,31.2696,31.255,31.2623,6441.0
2017-06-09 10:55:00,42.79,42.83,42.78,42.81,24882.0,31.2623,31.2915,31.255,31.2769,24882.0
2017-06-09 11:00:00,42.81,42.87,42.81,42.85,9933.0,31.2769,31.3207,31.2769,31.3061,9933.0
2017-06-09 11:05:00,42.85,42.88,42.83,42.88,6855.0,31.3061,31.328,31.2915,31.328,6855.0
2017-06-09 11:10:00,42.89,42.91,42.88,42.88,5025.0,31.3353,31.3499,31.328,31.328,5025.0
2017-06-09 11:15:00,42.87,42.89,42.85,42.85,9150.0,31.3207,31.3353,31.3061,31.3061,9150.0
2017-06-09 11:20:00,42.85,42.88,42.83,42.86,9300.0,31.3061,31.328,31.2915,31.3134,9300.0
2017-06-09 11:25:00,42.85,42.92,42.84,42.91,14011.5,31.3061,31.3572,31.2988,31.3499,14011.5
2017-06-09 11:30:00,42.91,42.93,42.87,42.87,15033.0,31.3499,31.3645,31.3207,31.3207,15033.0
2017-06-09 11:35:00,42.88,42.9,42.84,42.88,19488.0,31.328,31.3426,31.2988,31.328,19488.0
2017-06-09 11:40:00,42.88,42.88,42.82,42.82,19096.5,31.328,31.328,31.2842,31.2842,19096.5
2017-06-09 11:45:00,42.83,42.87,42.83,42.85,10351.5,31.2915,31.3207,31.2915,31.3061,10351.5
2017-06-09 11:50:00,42.87,42.88,42.84,42.84,12211.5,31.3207,31.328,31.2988,31.2988,12211.5
2017-06-09 11:55:00,42.84,42.86,42.81,42.81,10860.0,31.2988,31.3134,31.2769,31.2769,10860.0
2017-06-09 12:00:00,42.81,42.81,42.77,42.79,8479.5,31.2769,31.2769,31.2476,31.2623,8479.5
2017-06-09 12:05:00,42.79,42.79,42.73,42.73,18102.0,31.2623,31.2623,31.2184,31.2184,18102.0
2017-06-09 12:10:00,42.74,42.75,42.72,42.73,13969.5,31.2257,31.233,31.2111,31.2184,13969.5
2017-06-09 12:15:00,42.74,42.88,42.74,42.85,32818.5,31.2257,31.328,31.2257,31.3061,32818.5
2017-06-09 12:20:00,42.87,42.91,42.87,42.89,10362.0,31.3207,31.3499,31.3207,31.3353,10362.0
2017-06-09 12:25:00,42.89,42.89,42.83,42.86,6529.5,31.3353,31.3353,31.2915,31.3134,6529.5
2017-06-09 12:30:00,42.87,42.89,42.84,42.85,4650.0,31.3207,31.3353,31.2988,31.3061,4650.0
2017-06-09 12:35:00,42.85,42.87,42.83,42.87,7986.0,31.3061,31.3207,31.2915,31.3207,7986.0
2017-06-09 12:40:00,42.87,42.87,42.85,42.85,1350.0,31.3207,31.3207,31.3061,31.3061,1350.0
2017-06-09 12:45:00,42.87,42.97,42.87,42.91,7350.0,31.3207,31.3938,31.3207,31.3499,7350.0
2017-06-09 12:50:00,42.93,42.96,42.93,42.94,3609.0,31.3645,31.3865,31.3645,31.3718,3609.0
2017-06-09 12:55:00,42.95,42.95,42.91,42.93,4702.5,31.3792,31.3792,31.3499,31.3645,4702.5
2017-06-09 13:00:00,42.93,42.96,42.93,42.93,3007.5,31.3645,31.3865,31.3645,31.3645,3007.5
2017-06-09 13:05:00,42.92,42.97,42.92,42.97,13504.5,31.3572,31.3938,31.3572,31.3938,13504.5
2017-06-09 13:10:00,42.96,42.98,42.94,42.96,13345.5,31.3865,31.4011,31.3718,31.3865,13345.5
2017-06-09 13:15:00,42.95,42.96,42.92,42.95,4866.0,31.3792,31.3865,31.3572,31.3792,4866.0
2017-06-09 13:20:00,42.95,42.97,42.95,42.95,4666.5,31.3792,31.3938,31.3792,31.3792,4666.5
2017-06-09 13:25:00,42.94,42.97,42.94,42.95,4800.0,31.3718,31.3938,31.3718,31.3792,4800.0
2017-06-09 13:30:00,42.96,42.96,42.91,42.93,10599.0,31.3865,31.3865,31.3499,31.3645,10599.0
2017-06-09 13:35:00,42.93,42.95,42.91,42.93,10440.0,31.3645,31.3792,31.3499,31.3645,10440.0
2017-06-09 13:40:00,42.93,42.93,42.9,42.93,5850.0,31.3645,31.3645,31.3426,31.3645,5850.0
2017-06-09 13:45:00,42.95,42.95,42.86,42.86,9915.0,31.3792,31.3792,31.3134,31.3134,9915.0
2017-06-09 13:50:00,42.85,42.88,42.83,42.83,9060.0,31.3061,31.328,31.2915,31.2915,9060.0
2017-06-09 13:55:00,42.84,42.85,42.79,42.81,8400.0,31.2988,31.3061,31.2623,31.2769,8400.0
2017-06-09 14:00:00,42.8,42.84,42.79,42.84,14398.5,31.2696,31.2988,31.2623,31.2988,14398.5
2017-06-09 14:05:00,42.82,42.83,42.78,42.78,10647.0,31.2842,31.2915,31.255,31.255,10647.0
2017-06-09 14:10:00,42.79,42.82,42.77,42.81,12300.0,31.2623,31.2842,31.2476,31.2769,12300.0
2017-06-09 14:15:00,42.81,42.85,42.79,42.83,5850.0,31.2769,31.3061,31.2623,31.2915,5850.0
2017-06-09 14:20:00,42.8,42.83,42.79,42.81,6292.5,31.2696,31.2915,31.2623,31.2769,6292.5
2017-06-09 14:25:00,42.81,42.81,42.79,42.79,6150.0,31.2769,31.2769,31.2623,31.2623,6150.0
2017-06-09 14:30:00,42.78,42.83,42.74,42.75,23866.5,31.255,31.2915,31.2257,31.233,23866.5
2017-06-09 14:35:00,42.75,42.75,42.67,42.71,16695.0,31.233,31.233,31.1746,31.2038,16695.0
2017-06-09 14:40:00,42.7,42.7,42.64,42.64,12883.5,31.1965,31.1965,31.1527,31.1527,12883.5
2017-06-09 14:45:00,42.63,42.71,42.57,42.57,29140.5,31.1454,31.2038,31.1015,31.1015,29140.5
2017-06-09 14:50:00,42.58,42.66,42.56,42.63,21730.5,31.1088,31.1673,31.0942,31.1454,21730.5
2017-06-09 14:55:00,42.64,42.67,42.6,42.62,9660.0,31.1527,31.1746,31.1234,31.1381,9660.0
2017-06-09 15:00:00,42.63,42.73,42.63,42.67,16479.0,31.1454,31.2184,31.1454,31.1746,16479.0
2017-06-09 15:05:00,42.65,42.69,42.61,42.68,23485.5,31.16,31.1892,31.1308,31.1819,23485.5
2017-06-09 15:10:00,42.68,42.7,42.65,42.65,14667.0,31.1819,31.1965,31.16,31.16,14667.0
2017-06-09 15:15:00,42.65,42.7,42.59,42.67,20200.5,31.16,31.1965,31.1161,31.1746,20200.5
2017-06-09 15:20:00,42.67,42.69,42.64,42.69,16723.5,31.1746,31.1892,31.1527,31.1892,16723.5
2017-06-09 15:25:00,42.7,42.7,42.65,42.69,20904.0,31.1965,31.1965,31.16,31.1892,20904.0
2017-06-09 15:30:00,42.69,42.69,42.6,42.62,22785.0,31.1892,31.1892,31.1234,31.1381,22785.0
2017-06-09 15:35:00,42.63,42.69,42.62,42.67,25222.5,31.1454,31.1892,31.1381,31.1746,25222.5
2017-06-09 15:40:00,42.67,42.67,42.55,42.6,49336.5,31.1746,31.1746,31.0869,31.1234,49336.5
2017-06-09 15:45:00,42.6,42.64,42.57,42.59,52791.0,31.1234,31.1527,31.1015,31.1161,52791.0
2017-06-09 15:50:00,42.59,42.68,42.59,42.67,71565.0,31.1161,31.1819,31.1161,31.1746,71565.0
2017-06-09 15:55:00,42.67,42.69,42.6,42.66,122928.0,31.1746,31.1892,31.1234,31.1673,122928.0
2017-06-12 09:30:00,42.48,42.97,42.48,42.97,34956.0,31.0358,31.3938,31.0358,31.3938,34956.0
2017-06-12 09:35:00,42.93,42.95,42.73,42.89,25215.0,31.3645,31.3792,31.2184,31.3353,25215.0
2017-06-12 09:40:00,42.91,42.99,42.82,42.97,25741.5,31.3499,31.4084,31.2842,31.3938,25741.5
2017-06-12 09:45:00,42.98,43.07,42.87,42.98,20178.0,31.4011,31.4668,31.3207,31.4011,20178.0
2017-06-12 09:50:00,42.97,43.07,42.93,43.01,43098.0,31.3938,31.4668,31.3645,31.423,43098.0
2017-06-12 09:55:00,43.05,43.13,42.93,42.95,27487.5,31.4522,31.5107,31.3645,31.3792,27487.5
2017-06-12 10:00:00,42.91,42.93,42.75,42.84,23814.0,31.3499,31.3645,31.233,31.2988,23814.0
2017-06-12 10:05:00,42.91,42.97,42.83,42.86,19141.5,31.3499,31.3938,31.2915,31.3134,19141.5
2017-06-12 10:10:00,42.89,42.93,42.81,42.91,19698.0,31.3353,31.3645,31.2769,31.3499,19698.0
2017-06-12 10:15:00,42.89,42.95,42.81,42.89,48517.5,31.3353,31.3792,31.2769,31.3353,48517.5
2017-06-12 10:20:00,42.89,42.94,42.85,42.93,62592.0,31.3353,31.3718,31.3061,31.3645,62592.0
2017-06-12 10:25:00,42.93,42.97,42.88,42.97,6805.5,31.3645,31.3938,31.328,31.3938,6805.5
2017-06-12 10:30:00,42.96,42.97,42.89,42.97,13582.5,31.3865,31.3938,31.3353,31.3938,13582.5
2017-06-12 10:35:00,42.99,43.07,42.97,43.07,19168.5,31.4084,31.4668,31.3938,31.4668,19168.5
2017-06-12 10:40:00,43.07,43.16,43.05,43.15,31200.0,31.4668,31.5326,31.4522,31.5253,31200.0
2017-06-12 10:45:00,43.14,43.25,43.12,43.22,47704.5,31.518,31.5983,31.5034,31.5764,47704.5
2017-06-12 10:50:00,43.24,43.29,43.2,43.25,45490.5,31.591,31.6276,31.5618,31.5983,45490.5
2017-06-12 10:55:00,43.25,43.26,43.16,43.19,15222.0,31.5983,31.6056,31.5326,31.5545,15222.0
2017-06-12 11:00:00,43.19,43.23,43.15,43.15,26019.0,31.5545,31.5837,31.5253,31.5253,26019.0
2017-06-12 11:05:00,43.15,43.15,43.04,43.04,11256.0,31.5253,31.5253,31.4449,31.4449,11256.0
2017-06-12 11:10:00,43.04,43.1,42.93,42.95,18000.0,31.4449,31.4887,31.3645,31.3792,18000.0
2017-06-12 11:15:00,42.94,42.99,42.91,42.98,21358.5,31.3718,31.4084,31.3499,31.4011,21358.5
2017-06-12 11:20:00,42.98,43.05,42.94,43.05,23727.0,31.4011,31.4522,31.3718,31.4522,23727.0
2017-06-12 11:25:00,43.05,43.11,43.01,43.01,31572.0,31.4522,31.496,31.423,31.423,31572.0
2017-06-12 11:30:00,43.03,43.09,43.01,43.05,28350.0,31.4376,31.4814,31.423,31.4522,28350.0
2017-06-12 11:35:00,43.05,43.05,43.02,43.05,15868.5,31.4522,31.4522,31.4303,31.4522,15868.5
2017-06-12 11:40:00,43.04,43.09,42.99,43.02,35629.5,31.4449,31.4814,31.4084,31.4303,35629.5
2017-06-12 11:45:00,43.01,43.07,42.99,43.01,63697.5,31.423,31.4668,31.4084,31.423,63697.5
2017-06-12 11:50:00,43.01,43.01,42.89,42.93,14754.0,31.423,31.423,31.3353,31.3645,14754.0
2017-06-12 11:55:00,42.93,42.99,42.92,42.99,18364.5,31.3645,31.4084,31.3572,31.4084,18364.5
2017-06-12 12:00:00,42.99,43.01,42.91,42.93,17694.0,31.4084,31.423,31.3499,31.3645,17694.0
2017-06-12 12:05:00,42.93,42.94,42.87,42.89,12448.5,31.3645,31.3718,31.3207,31.3353,12448.5
2017-06-12 12:10:00,42.89,42.94,42.89,42.91,16308.0,31.3353,31.3718,31.3353,31.3499,16308.0
2017-06-12 12:15:00,42.93,42.96,42.9,42.93,12493.5,31.3645,31.3865,31.3426,31.3645,12493.5
2017-06-12 12:20:00,42.95,42.97,42.92,42.93,17250.0,31.3792,31.3938,31.3572,31.3645,17250.0
2017-06-12 12:25:00,42.93,43.0,42.93,42.99,13110.0,31.3645,31.4157,31.3645,31.4084,13110.0
2017-06-12 12:30:00,42.99,43.03,42.97,43.03,11190.0,31.4084,31.4376,31.3938,31.4376,11190.0
2017-06-12 12:35:00,43.03,43.04,43.0,43.03,17899.5,31.4376,31.4449,31.4157,31.4376,17899.5
2017-06-12 12:40:00,43.03,43.05,42.99,43.02,12738.0,31.4376,31.4522,31.4084,31.4303,12738.0
2017-06-12 12:45:00,43.02,43.04,42.97,43.02,23446.5,31.4303,31.4449,31.3938,31.4303,23446.5
2017-06-12 12:50:00,43.02,43.03,42.99,43.0,9438.0,31.4303,31.4376,31.4084,31.4157,9438.0
2017-06-12 12:55:00,43.01,43.04,42.97,42.97,14527.5,31.423,31.4449,31.3938,31.3938,14527.5
2017-06-12 13:00:00,42.97,43.03,42.97,43.03,13858.5,31.3938,31.4376,31.3938,31.4376,13858.5
2017-06-12 13:05:00,43.03,43.03,42.96,42.96,11400.0,31.4376,31.4376,31.3865,31.3865,11400.0
2017-06-12 13:10:00,42.95,42.98,42.92,42.97,11569.5,31.3792,31.4011,31.3572,31.3938,11569.5
2017-06-12 13:15:00,42.98,42.99,42.96,42.97,11734.5,31.4011,31.4084,31.3865,31.3938,11734.5
2017-06-12 13:20:00,42.96,43.02,42.96,43.02,10225.5,31.3865,31.4303,31.3865,31.4303,10225.5
2017-06-12 13:25:00,43.01,43.07,43.01,43.03,17712.0,31.423,31.4668,31.423,31.4376,17712.0
2017-06-12 13:30:00,43.04,43.07,43.03,43.07,7578.0,31.4449,31.4668,31.4376,31.4668,7578.0
2017-06-12 13:35:00,43.07,43.11,43.06,43.1,16333.5,31.4668,31.496,31.4595,31.4887,16333.5
2017-06-12 13:40:00,43.1,43.13,43.07,43.11,37492.5,31.4887,31.5107,31.4668,31.496,37492.5
2017-06-12 13:45:00,43.1,43.17,43.09,43.14,13288.5,31.4887,31.5399,31.4814,31.518,13288.5
2017-06-12 13:50:00,43.14,43.18,43.14,43.17,19663.5,31.518,31.5472,31.518,31.5399,19663.5
2017-06-12 13:55:00,43.17,43.17,43.12,43.13,20497.5,31.5399,31.5399,31.5034,31.5107,20497.5
2017-06-12 14:00:00,43.13,43.22,43.13,43.19,18112.5,31.5107,31.5764,31.5107,31.5545,18112.5
2017-06-12 14:05:00,43.19,43.19,43.15,43.17,12969.0,31.5545,31.5545,31.5253,31.5399,12969.0
2017-06-12 14:10:00,43.17,43.22,43.15,43.2,16408.5,31.5399,31.5764,31.5253,31.5618,16408.5
2017-06-12 14:15:00,43.2,43.21,43.16,43.16,16650.0,31.5618,31.5691,31.5326,31.5326,16650.0
2017-06-12 14:20:00,43.17,43.19,43.13,43.15,17979.0,31.5399,31.5545,31.5107,31.5253,17979.0
2017-06-12 14:25:00,43.14,43.16,43.1,43.12,19698.0,31.518,31.5326,31.4887,31.5034,19698.0
2017-06-12 14:30:00,43.11,43.12,43.07,43.09,16893.0,31.496,31.5034,31.4668,31.4814,16893.0
2017-06-12 14:35:00,43.1,43.13,43.09,43.12,13633.5,31.4887,31.5107,31.4814,31.5034,13633.5
2017-06-12 14:40:00,43.13,43.14,43.09,43.14,17301.0,31.5107,31.518,31.4814,31.518,17301.0
2017-06-12 14:45:00,43.13,43.15,43.09,43.13,27570.0,31.5107,31.5253,31.4814,31.5107,27570.0
2017-06-12 14:50:00,43.13,43.15,43.11,43.11,16282.5,31.5107,31.5253,31.496,31.496,16282.5
2017-06-12 14:55:00,43.12,43.14,43.11,43.12,18637.5,31.5034,31.518,31.496,31.5034,18637.5
2017-06-12 15:00:00,43.12,43.13,43.08,43.09,19965.0,31.5034,31.5107,31.4741,31.4814,19965.0
2017-06-12 15:05:00,43.09,43.12,43.06,43.06,18874.5,31.4814,31.5034,31.4595,31.4595,18874.5
2017-06-12 15:10:00,43.07,43.1,43.05,43.08,21150.0,31.4668,31.4887,31.4522,31.4741,21150.0
2017-06-12 15:15:00,43.08,43.12,43.06,43.06,16231.5,31.4741,31.5034,31.4595,31.4595,16231.5
2017-06-12 15:20:00,43.07,43.09,43.04,43.08,16743.0,31.4668,31.4814,31.4449,31.4741,16743.0
2017-06-12 15:25:00,43.08,43.08,43.03,43.06,21759.0,31.4741,31.4741,31.4376,31.4595,21759.0
2017-06-12 15:30:00,43.06,43.07,43.03,43.04,23757.0,31.4595,31.4668,31.4376,31.4449,23757.0
2017-06-12 15:35:00,43.04,43.07,43.02,43.02,30987.0,31.4449,31.4668,31.4303,31.4303,30987.0
2017-06-12 15:40:00,43.02,43.07,43.01,43.06,44364.0,31.4303,31.4668,31.423,31.4595,44364.0
2017-06-12 15:45:00,43.06,43.07,43.02,43.04,52965.0,31.4595,31.4668,31.4303,31.4449,52965.0
2017-06-12 15:50:00,43.04,43.05,42.98,43.03,65815.5,31.4449,31.4522,31.4011,31.4376,65815.5
2017-06-12 15:55:00,43.03,43.05,43.0,43.05,119107.5,31.4376,31.4522,31.4157,31.4522,119107.5
2017-06-13 09:30:00,43.15,43.15,43.03,43.1,31546.5,31.5253,31.5253,31.4376,31.4887,31546.5
2017-06-13 09:35:00,43.13,43.25,43.11,43.18,10434.0,31.5107,31.5983,31.496,31.5472,10434.0
2017-06-13 09:40:00,43.22,43.23,43.13,43.13,18123.0,31.5764,31.5837,31.5107,31.5107,18123.0
2017-06-13 09:45:00,43.15,43.17,42.99,42.99,26806.5,31.5253,31.5399,31.4084,31.4084,26806.5
2017-06-13 09:50:00,43.02,43.15,42.95,43.15,15672.0,31.4303,31.5253,31.3792,31.5253,15672.0
2017-06-13 09:55:00,43.11,43.15,43.08,43.15,38100.0,31.496,31.5253,31.4741,31.5253,38100.0
2017-06-13 10:00:00,43.15,43.23,43.11,43.19,34315.5,31.5253,31.5837,31.496,31.5545,34315.5
2017-06-13 10:05:00,43.17,43.25,43.17,43.25,7350.0,31.5399,31.5983,31.5399,31.5983,7350.0
2017-06-13 10:10:00,43.25,43.29,43.23,43.26,20683.5,31.5983,31.6276,31.5837,31.6056,20683.5
2017-06-13 10:15:00,43.25,43.29,43.2,43.25,29136.0,31.5983,31.6276,31.5618,31.5983,29136.0
2017-06-13 10:20:00,43.24,43.25,43.19,43.2,11941.5,31.591,31.5983,31.5545,31.5618,11941.5
2017-06-13 10:25:00,43.22,43.24,43.08,43.14,50253.0,31.5764,31.591,31.4741,31.518,50253.0
2017-06-13 10:30:00,43.16,43.18,43.13,43.13,32776.5,31.5326,31.5472,31.5107,31.5107,32776.5
2017-06-13 10:35:00,43.13,43.13,43.06,43.09,24628.5,31.5107,31.5107,31.4595,31.4814,24628.5
2017-06-13 10:40:00,43.09,43.1,43.04,43.09,14847.0,31.4814,31.4887,31.4449,31.4814,14847.0
2017-06-13 10:45:00,43.09,43.15,43.05,43.13,22677.0,31.4814,31.5253,31.4522,31.5107,22677.0
2017-06-13 10:50:00,43.13,43.19,43.12,43.13,22017.0,31.5107,31.5545,31.5034,31.5107,22017.0
2017-06-13 10:55:00,43.13,43.2,43.13,43.17,18600.0,31.5107,31.5618,31.5107,31.5399,18600.0
2017-06-13 11:00:00,43.17,43.21,43.16,43.19,16639.5,31.5399,31.5691,31.5326,31.5545,16639.5
2017-06-13 11:05:00,43.2,43.21,43.16,43.18,27141.0,31.5618,31.5691,31.5326,31.5472,27141.0
2017-06-13 11:10:00,43.18,43.22,43.16,43.16,15289.5,31.5472,31.5764,31.5326,31.5326,15289.5
2017-06-13 11:15:00,43.15,43.19,43.14,43.17,15051.0,31.5253,31.5545,31.518,31.5399,15051.0
2017-06-13 11:20:00,43.17,43.17,43.13,43.15,15130.5,31.5399,31.5399,31.5107,31.5253,15130.5
2017-06-13 11:25:00,43.15,43.17,43.15,43.16,9573.0,31.5253,31.5399,31.5253,31.5326,9573.0
2017-06-13 11:30:00,43.16,43.22,43.16,43.21,9415.5,31.5326,31.5764,31.5326,31.5691,9415.5
2017-06-13 11:35:00,43.21,43.24,43.2,43.24,9295.5,31.5691,31.591,31.5618,31.591,9295.5
2017-06-13 11:40:00,43.23,43.26,43.21,43.21,24496.5,31.5837,31.6056,31.5691,31.5691,24496.5
2017-06-13 11:45:00,43.21,43.24,43.19,43.2,8496.0,31.5691,31.591,31.5545,31.5618,8496.0
2017-06-13 11:50:00,43.19,43.19,43.15,43.16,19852.5,31.5545,31.5545,31.5253,31.5326,19852.5
2017-06-13 11:55:00,43.15,43.16,43.11,43.13,14101.5,31.5253,31.5326,31.496,31.5107,14101.5
2017-06-13 12:00:00,43.12,43.17,43.11,43.15,18465.0,31.5034,31.5399,31.496,31.5253,18465.0
2017-06-13 12:05:00,43.15,43.16,43.13,43.13,8616.0,31.5253,31.5326,31.5107,31.5107,8616.0
2017-06-13 12:10:00,43.13,43.13,43.07,43.07,9402.0,31.5107,31.5107,31.4668,31.4668,9402.0
2017-06-13 12:15:00,43.07,43.09,43.07,43.09,7219.5,31.4668,31.4814,31.4668,31.4814,7219.5
2017-06-13 12:20:00,43.1,43.15,43.09,43.14,8935.5,31.4887,31.5253,31.4814,31.518,8935.5
2017-06-13 12:25:00,43.13,43.13,43.09,43.1,9720.0,31.5107,31.5107,31.4814,31.4887,9720.0
2017-06-13 12:30:00,43.11,43.11,43.09,43.09,5842.5,31.496,31.496,31.4814,31.4814,5842.5
2017-06-13 12:35:00,43.1,43.11,43.05,43.05,9363.0,31.4887,31.496,31.4522,31.4522,9363.0
2017-06-13 12:40:00,43.06,43.07,43.04,43.05,7434.0,31.4595,31.4668,31.4449,31.4522,7434.0
2017-06-13 12:45:00,43.05,43.07,43.04,43.05,9154.5,31.4522,31.4668,31.4449,31.4522,9154.5
2017-06-13 12:50:00,43.05,43.05,43.02,43.04,7263.0,31.4522,31.4522,31.4303,31.4449,7263.0
2017-06-13 12:55:00,43.03,43.05,43.03,43.05,6405.0,31.4376,31.4522,31.4376,31.4522,6405.0
2017-06-13 13:00:00,43.03,43.05,43.03,43.05,7933.5,31.4376,31.4522,31.4376,31.4522,7933.5
2017-06-13 13:05:00,43.05,43.06,43.02,43.03,10365.0,31.4522,31.4595,31.4303,31.4376,10365.0
2017-06-13 13:10:00,43.03,43.05,43.03,43.03,8965.5,31.4376,31.4522,31.4376,31.4376,8965.5
2017-06-13 13:15:00,43.03,43.03,42.97,42.97,9900.0,31.4376,31.4376,31.3938,31.3938,9900.0
2017-06-13 13:20:00,42.97,42.98,42.97,42.97,6993.0,31.3938,31.4011,31.3938,31.3938,6993.0
2017-06-13 13:25:00,42.96,42.97,42.95,42.97,6840.0,31.3865,31.3938,31.3792,31.3938,6840.0
2017-06-13 13:30:00,42.97,42.98,42.93,42.95,18111.0,31.3938,31.4011,31.3645,31.3792,18111.0
2017-06-13 13:35:00,42.95,42.96,42.94,42.95,8736.0,31.3792,31.3865,31.3718,31.3792,8736.0
2017-06-13 13:40:00,42.95,42.95,42.91,42.94,9880.5,31.3792,31.3792,31.3499,31.3718,9880.5
2017-06-13 13:45:00,42.94,42.95,42.92,42.95,28899.0,31.3718,31.3792,31.3572,31.3792,28899.0
2017-06-13 13:50:00,42.95,42.96,42.94,42.94,12079.5,31.3792,31.3865,31.3718,31.3718,12079.5
2017-06-13 13:55:00,42.95,42.95,42.93,42.95,48952.5,31.3792,31.3792,31.3645,31.3792,48952.5
2017-06-13 14:00:00,42.94,42.95,42.92,42.93,9288.0,31.3718,31.3792,31.3572,31.3645,9288.0
2017-06-13 14:05:00,42.93,42.98,42.92,42.97,26278.5,31.3645,31.4011,31.3572,31.3938,26278.5
2017-06-13 14:10:00,42.97,42.97,42.95,42.96,10728.0,31.3938,31.3938,31.3792,31.3865,10728.0
2017-06-13 14:15:00,42.95,42.98,42.94,42.98,9793.5,31.3792,31.4011,31.3718,31.4011,9793.5
2017-06-13 14:20:00,42.98,42.98,42.96,42.97,10303.5,31.4011,31.4011,31.3865,31.3938,10303.5
2017-06-13 14:25:00,42.97,42.97,42.94,42.96,14043.0,31.3938,31.3938,31.3718,31.3865,14043.0
2017-06-13 14:30:00,42.96,43.0,42.96,42.97,12921.0,31.3865,31.4157,31.3865,31.3938,12921.0
2017-06-13 14:35:00,42.97,42.98,42.96,42.97,14133.0,31.3938,31.4011,31.3865,31.3938,14133.0
2017-06-13 14:40:00,42.97,42.99,42.97,42.99,16488.0,31.3938,31.4084,31.3938,31.4084,16488.0
2017-06-13 14:45:00,42.99,43.0,42.96,42.97,14518.5,31.4084,31.4157,31.3865,31.3938,14518.5
2017-06-13 14:50:00,42.97,42.98,42.93,42.93,19423.5,31.3938,31.4011,31.3645,31.3645,19423.5
2017-06-13 14:55:00,42.93,42.94,42.9,42.94,14574.0,31.3645,31.3718,31.3426,31.3718,14574.0
2017-06-13 15:00:00,42.93,42.93,42.9,42.91,15075.0,31.3645,31.3645,31.3426,31.3499,15075.0
2017-06-13 15:05:00,42.91,42.93,42.9,42.9,15495.0,31.3499,31.3645,31.3426,31.3426,15495.0
2017-06-13 15:10:00,42.9,42.91,42.89,42.9,15328.5,31.3426,31.3499,31.3353,31.3426,15328.5
2017-06-13 15:15:00,42.89,42.91,42.88,42.89,15222.0,31.3353,31.3499,31.328,31.3353,15222.0
2017-06-13 15:20:00,42.89,42.89,42.87,42.87,20841.0,31.3353,31.3353,31.3207,31.3207,20841.0
2017-06-13 15:25:00,42.87,42.93,42.86,42.93,24345.0,31.3207,31.3645,31.3134,31.3645,24345.0
2017-06-13 15:30:00,42.93,42.93,42.9,42.91,25344.0,31.3645,31.3645,31.3426,31.3499,25344.0
2017-06-13 15:35:00,42.9,42.91,42.87,42.87,30642.0,31.3426,31.3499,31.3207,31.3207,30642.0
2017-06-13 15:40:00,42.87,42.88,42.83,42.84,70171.5,31.3207,31.328,31.2915,31.2988,70171.5
2017-06-13 15:45:00,42.85,42.85,42.83,42.84,37972.5,31.3061,31.3061,31.2915,31.2988,37972.5
2017-06-13 15:50:00,42.84,42.85,42.8,42.82,67878.0,31.2988,31.3061,31.2696,31.2842,67878.0
2017-06-13 15:55:00,42.82,42.89,42.81,42.89,136789.5,31.2842,31.3353,31.2769,31.3353,136789.5
2017-06-14 09:30:00,42.75,42.85,42.67,42.69,74142.0,31.233,31.3061,31.1746,31.1892,74142.0
2017-06-14 09:35:00,42.69,42.69,42.48,42.52,21024.0,31.1892,31.1892,31.0358,31.065,21024.0
2017-06-14 09:40:00,42.53,42.57,42.51,42.54,12967.5,31.0723,31.1015,31.0577,31.0796,12967.5
2017-06-14 09:45:00,42.52,42.59,42.52,42.56,10405.5,31.065,31.1161,31.065,31.0942,10405.5
2017-06-14 09:50:00,42.55,42.65,42.53,42.65,5620.5,31.0869,31.16,31.0723,31.16,5620.5
2017-06-14 09:55:00,42.65,42.65,42.52,42.52,12105.0,31.16,31.16,31.065,31.065,12105.0
2017-06-14 10:00:00,42.5,42.57,42.49,42.57,13381.5,31.0504,31.1015,31.0431,31.1015,13381.5
2017-06-14 10:05:00,42.58,42.59,42.53,42.54,12231.0,31.1088,31.1161,31.0723,31.0796,12231.0
2017-06-14 10:10:00,42.53,42.65,42.51,42.65,16242.0,31.0723,31.16,31.0577,31.16,16242.0
2017-06-14 10:15:00,42.65,42.72,42.61,42.71,14146.5,31.16,31.2111,31.1308,31.2038,14146.5
2017-06-14 10:20:00,42.69,42.7,42.66,42.67,17043.0,31.1892,31.1965,31.1673,31.1746,17043.0
2017-06-14 10:25:00,42.67,42.71,42.65,42.69,13296.0,31.1746,31.2038,31.16,31.1892,13296.0
2017-06-14 10:30:00,42.69,42.7,42.65,42.67,14559.0,31.1892,31.1965,31.16,31.1746,14559.0
2017-06-14 10:35:00,42.67,42.69,42.65,42.66,13240.5,31.1746,31.1892,31.16,31.1673,13240.5
2017-06-14 10:40:00,42.66,42.67,42.62,42.65,11799.0,31.1673,31.1746,31.1381,31.16,11799.0
2017-06-14 10:45:00,42.65,42.68,42.61,42.67,15733.5,31.16,31.1819,31.1308,31.1746,15733.5
2017-06-14 10:50:00,42.68,42.68,42.63,42.65,9337.5,31.1819,31.1819,31.1454,31.16,9337.5
2017-06-14 10:55:00,42.65,42.65,42.61,42.64,16437.0,31.16,31.16,31.1308,31.1527,16437.0
2017-06-14 11:00:00,42.65,42.69,42.63,42.69,10588.5,31.16,31.1892,31.1454,31.1892,10588.5
2017-06-14 11:05:00,42.69,42.71,42.67,42.7,17014.5,31.1892,31.2038,31.1746,31.1965,17014.5
2017-06-14 11:10:00,42.7,42.73,42.65,42.65,18895.5,31.1965,31.2184,31.16,31.16,18895.5
2017-06-14 11:15:00,42.65,42.69,42.64,42.67,24084.0,31.16,31.1892,31.1527,31.1746,24084.0
2017-06-14 11:20:00,42.67,42.68,42.63,42.64,9553.5,31.1746,31.1819,31.1454,31.1527,9553.5
2017-06-14 11:25:00,42.63,42.65,42.62,42.65,13647.0,31.1454,31.16,31.1381,31.16,13647.0
2017-06-14 11:30:00,42.65,42.67,42.62,42.65,20134.5,31.16,31.1746,31.1381,31.16,20134.5
2017-06-14 11:35:00,42.66,42.69,42.66,42.66,8359.5,31.1673,31.1892,31.1673,31.1673,8359.5
2017-06-14 11:40:00,42.66,42.68,42.64,42.66,11185.5,31.1673,31.1819,31.1527,31.1673,11185.5
2017-06-14 11:45:00,42.66,42.66,42.59,42.6,7249.5,31.1673,31.1673,31.1161,31.1234,7249.5
2017-06-14 11:50:00,42.59,42.59,42.53,42.53,6301.5,31.1161,31.1161,31.0723,31.0723,6301.5
2017-06-14 11:55:00,42.54,42.54,42.49,42.53,10531.5,31.0796,31.0796,31.0431,31.0723,10531.5
2017-06-14 12:00:00,42.52,42.57,42.51,42.54,15540.0,31.065,31.1015,31.0577,31.0796,15540.0
2017-06-14 12:05:00,42.53,42.54,42.45,42.45,8170.5,31.0723,31.0796,31.0139,31.0139,8170.5
2017-06-14 12:10:00,42.45,42.47,42.44,42.46,10398.0,31.0139,31.0285,31.0065,31.0212,10398.0
2017-06-14 12:15:00,42.48,42.5,42.47,42.47,7950.0,31.0358,31.0504,31.0285,31.0285,7950.0
2017-06-14 12:20:00,42.47,42.48,42.41,42.41,14868.0,31.0285,31.0358,30.9846,30.9846,14868.0
2017-06-14 12:25:00,42.41,42.46,42.41,42.41,9675.0,30.9846,31.0212,30.9846,30.9846,9675.0
2017-06-14 12:30:00,42.42,42.44,42.41,42.44,7102.5,30.9919,31.0065,30.9846,31.0065,7102.5
2017-06-14 12:35:00,42.43,42.43,42.35,42.36,28053.0,30.9992,30.9992,30.9408,30.9481,28053.0
2017-06-14 12:40:00,42.37,42.41,42.37,42.37,15628.5,30.9554,30.9846,30.9554,30.9554,15628.5
2017-06-14 12:45:00,42.36,42.36,42.31,42.33,11674.5,30.9481,30.9481,30.9116,30.9262,11674.5
2017-06-14 12:50:00,42.33,42.37,42.33,42.34,9420.0,30.9262,30.9554,30.9262,30.9335,9420.0
2017-06-14 12:55:00,42.35,42.4,42.34,42.4,9450.0,30.9408,30.9773,30.9335,30.9773,9450.0
2017-06-14 13:00:00,42.4,42.55,42.39,42.51,26607.0,30.9773,31.0869,30.97,31.0577,26607.0
2017-06-14 13:05:00,42.51,42.52,42.44,42.46,11037.0,31.0577,31.065,31.0065,31.0212,11037.0
2017-06-14 13:10:00,42.46,42.49,42.45,42.46,8550.0,31.0212,31.0431,31.0139,31.0212,8550.0
2017-06-14 13:15:00,42.47,42.5,42.46,42.49,10197.0,31.0285,31.0504,31.0212,31.0431,10197.0
2017-06-14 13:20:00,42.49,42.5,42.47,42.47,13512.0,31.0431,31.0504,31.0285,31.0285,13512.0
2017-06-14 13:25:00,42.47,42.47,42.43,42.46,8748.0,31.0285,31.0285,30.9992,31.0212,8748.0
2017-06-14 13:30:00,42.46,42.51,42.44,42.51,8820.0,31.0212,31.0577,31.0065,31.0577,8820.0
2017-06-14 13:35:00,42.51,42.51,42.46,42.49,9756.0,31.0577,31.0577,31.0212,31.0431,9756.0
2017-06-14 13:40:00,42.49,42.5,42.46,42.47,8728.5,31.0431,31.0504,31.0212,31.0285,8728.5
2017-06-14 13:45:00,42.47,42.49,42.47,42.49,6673.5,31.0285,31.0431,31.0285,31.0431,6673.5
2017-06-14 13:50:00,42.49,42.49,42.47,42.47,8508.0,31.0431,31.0431,31.0285,31.0285,8508.0
2017-06-14 13:55:00,42.46,42.47,42.43,42.47,22294.5,31.0212,31.0285,30.9992,31.0285,22294.5
2017-06-14 14:00:00,42.48,42.57,42.47,42.54,12876.0,31.0358,31.1015,31.0285,31.0796,12876.0
2017-06-14 14:05:00,42.55,42.63,42.55,42.57,16713.0,31.0869,31.1454,31.0869,31.1015,16713.0
2017-06-14 14:10:00,42.59,42.61,42.54,42.57,15069.0,31.1161,31.1308,31.0796,31.1015,15069.0
2017-06-14 14:15:00,42.58,42.58,42.49,42.51,14565.0,31.1088,31.1088,31.0431,31.0577,14565.0
2017-06-14 14:20:00,42.49,42.54,42.49,42.52,14962.5,31.0431,31.0796,31.0431,31.065,14962.5
2017-06-14 14:25:00,42.51,42.57,42.51,42.55,12249.0,31.0577,31.1015,31.0577,31.0869,12249.0
2017-06-14 14:30:00,42.55,42.62,42.55,42.59,16962.0,31.0869,31.1381,31.0869,31.1161,16962.0
2017-06-14 14:35:00,42.59,42.59,42.49,42.53,16167.0,31.1161,31.1161,31.0431,31.0723,16167.0
2017-06-14 14:40:00,42.53,42.55,42.38,42.4,38092.5,31.0723,31.0869,30.9627,30.9773,38092.5
2017-06-14 14:45:00,42.4,42.43,42.33,42.4,38770.5,30.9773,30.9992,30.9262,30.9773,38770.5
2017-06-14 14:50:00,42.4,42.45,42.37,42.43,17503.5,30.9773,31.0139,30.9554,30.9992,17503.5
2017-06-14 14:55:00,42.43,42.47,42.42,42.45,13950.0,30.9992,31.0285,30.9919,31.0139,13950.0
2017-06-14 15:00:00,42.45,42.47,42.39,42.45,44365.5,31.0139,31.0285,30.97,31.0139,44365.5
2017-06-14 15:05:00,42.45,42.53,42.45,42.47,25473.0,31.0139,31.0723,31.0139,31.0285,25473.0
2017-06-14 15:10:00,42.46,42.46,42.39,42.42,33129.0,31.0212,31.0212,30.97,30.9919,33129.0
2017-06-14 15:15:00,42.42,42.46,42.36,42.43,21744.0,30.9919,31.0212,30.9481,30.9992,21744.0
2017-06-14 15:20:00,42.43,42.48,42.39,42.48,16330.5,30.9992,31.0358,30.97,31.0358,16330.5
2017-06-14 15:25:00,42.48,42.48,42.41,42.45,15402.0,31.0358,31.0358,30.9846,31.0139,15402.0
2017-06-14 15:30:00,42.46,42.47,42.39,42.44,17140.5,31.0212,31.0285,30.97,31.0065,17140.5
2017-06-14 15:35:00,42.47,42.54,42.43,42.54,28572.0,31.0285,31.0796,30.9992,31.0796,28572.0
2017-06-14 15:40:00,42.54,42.54,42.49,42.5,24987.0,31.0796,31.0796,31.0431,31.0504,24987.0
2017-06-14 15:45:00,42.51,42.57,42.47,42.55,41782.5,31.0577,31.1015,31.0285,31.0869,41782.5
2017-06-14 15:50:00,42.55,42.6,42.53,42.59,57102.0,31.0869,31.1234,31.0723,31.1161,57102.0
2017-06-14 15:55:00,42.58,42.62,42.56,42.59,120244.5,31.1088,31.1381,31.0942,31.1161,120244.5
2017-06-15 09:30:00,42.99,43.5,42.99,43.37,198559.5,31.4084,31.781,31.4084,31.686,198559.5
2017-06-15 09:35:00,43.37,43.44,43.04,43.05,51405.0,31.686,31.7371,31.4449,31.4522,51405.0
2017-06-15 09:40:00,43.14,43.19,42.94,42.98,33453.0,31.518,31.5545,31.3718,31.4011,33453.0
2017-06-15 09:45:00,43.01,43.21,42.99,43.17,21819.0,31.423,31.5691,31.4084,31.5399,21819.0
2017-06-15 09:50:00,43.13,43.19,43.11,43.16,9486.0,31.5107,31.5545,31.496,31.5326,9486.0
2017-06-15 09:55:00,43.15,43.27,43.12,43.27,32974.5,31.5253,31.6129,31.5034,31.6129,32974.5
2017-06-15 10:00:00,43.24,43.27,43.15,43.15,40519.5,31.591,31.6129,31.5253,31.5253,40519.5
2017-06-15 10:05:00,43.15,43.17,43.05,43.11,31948.5,31.5253,31.5399,31.4522,31.496,31948.5
2017-06-15 10:10:00,43.12,43.15,43.03,43.06,32730.0,31.5034,31.5253,31.4376,31.4595,32730.0
2017-06-15 10:15:00,43.06,43.09,42.99,43.05,16545.0,31.4595,31.4814,31.4084,31.4522,16545.0
2017-06-15 10:20:00,43.05,43.05,42.89,42.91,21579.0,31.4522,31.4522,31.3353,31.3499,21579.0
2017-06-15 10:25:00,42.92,42.93,42.86,42.89,54010.5,31.3572,31.3645,31.3134,31.3353,54010.5
2017-06-15 10:30:00,42.9,42.95,42.88,42.89,26940.0,31.3426,31.3792,31.328,31.3353,26940.0
2017-06-15 10:35:00,42.91,42.93,42.88,42.88,22726.5,31.3499,31.3645,31.328,31.328,22726.5
2017-06-15 10:40:00,42.89,42.91,42.83,42.85,22915.5,31.3353,31.3499,31.2915,31.3061,22915.5
2017-06-15 10:45:00,42.85,42.88,42.82,42.83,30532.5,31.3061,31.328,31.2842,31.2915,30532.5
2017-06-15 10:50:00,42.84,42.84,42.77,42.79,29473.5,31.2988,31.2988,31.2476,31.2623,29473.5
2017-06-15 10:55:00,42.79,42.94,42.79,42.94,19207.5,31.2623,31.3718,31.2623,31.3718,19207.5
2017-06-15 11:00:00,42.93,42.99,42.91,42.97,28294.5,31.3645,31.4084,31.3499,31.3938,28294.5
2017-06-15 11:05:00,42.98,43.04,42.95,42.98,30772.5,31.4011,31.4449,31.3792,31.4011,30772.5
2017-06-15 11:10:00,42.97,43.07,42.97,43.01,21244.5,31.3938,31.4668,31.3938,31.423,21244.5
2017-06-15 11:15:00,43.0,43.0,42.96,42.99,18453.0,31.4157,31.4157,31.3865,31.4084,18453.0
2017-06-15 11:20:00,42.98,43.06,42.98,43.06,19324.5,31.4011,31.4595,31.4011,31.4595,19324.5
2017-06-15 11:25:00,43.05,43.07,43.01,43.07,49881.0,31.4522,31.4668,31.423,31.4668,49881.0
2017-06-15 11:30:00,43.06,43.12,43.05,43.12,13825.5,31.4595,31.5034,31.4522,31.5034,13825.5
2017-06-15 11:35:00,43.12,43.13,43.09,43.09,11871.0,31.5034,31.5107,31.4814,31.4814,11871.0
2017-06-15 11:40:00,43.08,43.12,43.06,43.11,7687.5,31.4741,31.5034,31.4595,31.496,7687.5
2017-06-15 11:45:00,43.1,43.13,43.09,43.13,8566.5,31.4887,31.5107,31.4814,31.5107,8566.5
2017-06-15 11:50:00,43.12,43.13,43.1,43.11,7971.0,31.5034,31.5107,31.4887,31.496,7971.0
2017-06-15 11:55:00,43.11,43.11,43.07,43.07,8953.5,31.496,31.496,31.4668,31.4668,8953.5
2017-06-15 12:00:00,43.07,43.09,43.06,43.09,10563.0,31.4668,31.4814,31.4595,31.4814,10563.0
2017-06-15 12:05:00,43.1,43.11,43.09,43.1,10591.5,31.4887,31.496,31.4814,31.4887,10591.5
2017-06-15 12:10:00,43.09,43.11,43.08,43.09,7153.5,31.4814,31.496,31.4741,31.4814,7153.5
2017-06-15 12:15:00,43.09,43.11,43.07,43.07,9300.0,31.4814,31.496,31.4668,31.4668,9300.0
2017-06-15 12:20:00,43.06,43.07,43.02,43.05,8872.5,31.4595,31.4668,31.4303,31.4522,8872.5
2017-06-15 12:25:00,43.05,43.07,43.03,43.07,8995.5,31.4522,31.4668,31.4376,31.4668,8995.5
2017-06-15 12:30:00,43.06,43.08,43.05,43.08,7840.5,31.4595,31.4741,31.4522,31.4741,7840.5
2017-06-15 12:35:00,43.07,43.09,43.07,43.09,7560.0,31.4668,31.4814,31.4668,31.4814,7560.0
2017-06-15 12:40:00,43.09,43.09,43.05,43.08,12270.0,31.4814,31.4814,31.4522,31.4741,12270.0
2017-06-15 12:45:00,43.11,43.12,43.1,43.12,10305.0,31.496,31.5034,31.4887,31.5034,10305.0
2017-06-15 12:50:00,43.12,43.15,43.12,43.14,13194.0,31.5034,31.5253,31.5034,31.518,13194.0
2017-06-15 12:55:00,43.13,43.17,43.13,43.15,13377.0,31.5107,31.5399,31.5107,31.5253,13377.0
2017-06-15 13:00:00,43.16,43.17,43.13,43.14,10500.0,31.5326,31.5399,31.5107,31.518,10500.0
2017-06-15 13:05:00,43.14,43.15,43.1,43.1,14347.5,31.518,31.5253,31.4887,31.4887,14347.5
2017-06-15 13:10:00,43.11,43.15,43.1,43.13,10350.0,31.496,31.5253,31.4887,31.5107,10350.0
2017-06-15 13:15:00,43.12,43.13,43.07,43.11,11272.5,31.5034,31.5107,31.4668,31.496,11272.5
2017-06-15 13:20:00,43.11,43.14,43.11,43.13,11100.0,31.496,31.518,31.496,31.5107,11100.0
2017-06-15 13:25:00,43.13,43.15,43.03,43.04,22437.0,31.5107,31.5253,31.4376,31.4449,22437.0
2017-06-15 13:30:00,43.03,43.17,43.01,43.17,22066.5,31.4376,31.5399,31.423,31.5399,22066.5
2017-06-15 13:35:00,43.18,43.24,43.17,43.24,9573.0,31.5472,31.591,31.5399,31.591,9573.0
2017-06-15 13:40:00,43.24,43.24,43.21,43.21,9000.0,31.591,31.591,31.5691,31.5691,9000.0
2017-06-15 13:45:00,43.21,43.21,43.16,43.2,18999.0,31.5691,31.5691,31.5326,31.5618,18999.0
2017-06-15 13:50:00,43.2,43.22,43.17,43.21,14782.5,31.5618,31.5764,31.5399,31.5691,14782.5
2017-06-15 13:55:00,43.22,43.23,43.19,43.23,23571.0,31.5764,31.5837,31.5545,31.5837,23571.0
2017-06-15 14:00:00,43.23,43.23,43.17,43.19,16092.0,31.5837,31.5837,31.5399,31.5545,16092.0
2017-06-15 14:05:00,43.2,43.22,43.18,43.21,11332.5,31.5618,31.5764,31.5472,31.5691,11332.5
2017-06-15 14:10:00,43.22,43.22,43.2,43.22,10183.5,31.5764,31.5764,31.5618,31.5764,10183.5
2017-06-15 14:15:00,43.21,43.21,43.13,43.17,33388.5,31.5691,31.5691,31.5107,31.5399,33388.5
2017-06-15 14:20:00,43.17,43.22,43.17,43.19,18205.5,31.5399,31.5764,31.5399,31.5545,18205.5
2017-06-15 14:25:00,43.2,43.23,43.17,43.18,20077.5,31.5618,31.5837,31.5399,31.5472,20077.5
2017-06-15 14:30:00,43.18,43.2,43.17,43.19,8850.0,31.5472,31.5618,31.5399,31.5545,8850.0
2017-06-15 14:35:00,43.2,43.2,43.13,43.15,15963.0,31.5618,31.5618,31.5107,31.5253,15963.0
2017-06-15 14:40:00,43.15,43.19,43.14,43.18,17221.5,31.5253,31.5545,31.518,31.5472,17221.5
2017-06-15 14:45:00,43.19,43.22,43.17,43.21,17491.5,31.5545,31.5764,31.5399,31.5691,17491.5
2017-06-15 14:50:00,43.21,43.28,43.21,43.28,19575.0,31.5691,31.6203,31.5691,31.6203,19575.0
2017-06-15 14:55:00,43.28,43.31,43.27,43.31,40366.5,31.6203,31.6422,31.6129,31.6422,40366.5
2017-06-15 15:00:00,43.31,43.31,43.25,43.27,20247.0,31.6422,31.6422,31.5983,31.6129,20247.0
2017-06-15 15:05:00,43.26,43.28,43.22,43.27,19162.5,31.6056,31.6203,31.5764,31.6129,19162.5
2017-06-15 15:10:00,43.27,43.33,43.27,43.33,16381.5,31.6129,31.6568,31.6129,31.6568,16381.5
2017-06-15 15:15:00,43.33,43.36,43.31,43.35,83055.0,31.6568,31.6787,31.6422,31.6714,83055.0
2017-06-15 15:20:00,43.33,43.35,43.31,43.32,21253.5,31.6568,31.6714,31.6422,31.6495,21253.5
2017-06-15 15:25:00,43.33,43.41,43.31,43.4,40035.0,31.6568,31.7152,31.6422,31.7079,40035.0
2017-06-15 15:30:00,43.39,43.43,43.33,43.39,68082.0,31.7006,31.7298,31.6568,31.7006,68082.0
2017-06-15 15:35:00,43.4,43.43,43.36,43.36,35760.0,31.7079,31.7298,31.6787,31.6787,35760.0
2017-06-15 15:40:00,43.35,43.39,43.32,43.39,39210.0,31.6714,31.7006,31.6495,31.7006,39210.0
2017-06-15 15:45:00,43.39,43.43,43.37,43.4,59205.0,31.7006,31.7298,31.686,31.7079,59205.0
2017-06-15 15:50:00,43.4,43.43,43.39,43.41,80908.5,31.7079,31.7298,31.7006,31.7152,80908.5
2017-06-15 15:55:00,43.42,43.44,43.38,43.41,157464.0,31.7225,31.7371,31.6933,31.7152,157464.0
2017-06-16 09:30:00,43.27,43.36,43.13,43.13,879007.5,31.6129,31.6787,31.5107,31.5107,879007.5
2017-06-16 09:35:00,43.16,43.16,42.97,43.11,10776.0,31.5326,31.5326,31.3938,31.496,10776.0
2017-06-16 09:40:00,43.17,43.18,43.05,43.05,6984.0,31.5399,31.5472,31.4522,31.4522,6984.0
2017-06-16 09:45:00,43.11,43.15,43.03,43.12,13684.5,31.496,31.5253,31.4376,31.5034,13684.5
2017-06-16 09:50:00,43.13,43.18,43.06,43.15,11332.5,31.5107,31.5472,31.4595,31.5253,11332.5
2017-06-16 09:55:00,43.14,43.2,43.12,43.17,16917.0,31.518,31.5618,31.5034,31.5399,16917.0
2017-06-16 10:00:00,43.21,43.28,43.15,43.27,17485.5,31.5691,31.6203,31.5253,31.6129,17485.5
2017-06-16 10:05:00,43.25,43.26,43.2,43.25,5959.5,31.5983,31.6056,31.5618,31.5983,5959.5
2017-06-16 10:10:00,43.23,43.26,43.19,43.23,15574.5,31.5837,31.6056,31.5545,31.5837,15574.5
2017-06-16 10:15:00,43.23,43.3,43.23,43.24,6517.5,31.5837,31.6349,31.5837,31.591,6517.5
2017-06-16 10:20:00,43.23,43.31,43.22,43.25,16711.5,31.5837,31.6422,31.5764,31.5983,16711.5
2017-06-16 10:25:00,43.28,43.28,43.16,43.22,9021.0,31.6203,31.6203,31.5326,31.5764,9021.0
2017-06-16 10:30:00,43.21,43.23,43.14,43.2,10260.0,31.5691,31.5837,31.518,31.5618,10260.0
2017-06-16 10:35:00,43.22,43.26,43.2,43.24,10108.5,31.5764,31.6056,31.5618,31.591,10108.5
2017-06-16 10:40:00,43.26,43.31,43.23,43.23,14110.5,31.6056,31.6422,31.5837,31.5837,14110.5
2017-06-16 10:45:00,43.24,43.25,43.21,43.25,7095.0,31.591,31.5983,31.5691,31.5983,7095.0
2017-06-16 10:50:00,43.25,43.25,43.09,43.1,11400.0,31.5983,31.5983,31.4814,31.4887,11400.0
2017-06-16 10:55:00,43.1,43.21,43.09,43.21,9205.5,31.4887,31.5691,31.4814,31.5691,9205.5
2017-06-16 11:00:00,43.21,43.23,43.17,43.22,12370.5,31.5691,31.5837,31.5399,31.5764,12370.5
2017-06-16 11:05:00,43.23,43.24,43.17,43.17,9807.0,31.5837,31.591,31.5399,31.5399,9807.0
2017-06-16 11:10:00,43.17,43.23,43.15,43.2,9481.5,31.5399,31.5837,31.5253,31.5618,9481.5
2017-06-16 11:15:00,43.2,43.25,43.17,43.2,13353.0,31.5618,31.5983,31.5399,31.5618,13353.0
2017-06-16 11:20:00,43.19,43.21,43.18,43.19,8538.0,31.5545,31.5691,31.5472,31.5545,8538.0
2017-06-16 11:25:00,43.2,43.2,43.17,43.19,15210.0,31.5618,31.5618,31.5399,31.5545,15210.0
2017-06-16 11:30:00,43.2,43.27,43.19,43.27,14932.5,31.5618,31.6129,31.5545,31.6129,14932.5
2017-06-16 11:35:00,43.27,43.33,43.26,43.33,31243.5,31.6129,31.6568,31.6056,31.6568,31243.5
2017-06-16 11:40:00,43.32,43.33,43.31,43.33,16294.5,31.6495,31.6568,31.6422,31.6568,16294.5
2017-06-16 11:45:00,43.31,43.32,43.28,43.29,7923.0,31.6422,31.6495,31.6203,31.6276,7923.0
2017-06-16 11:50:00,43.29,43.31,43.25,43.25,16003.5,31.6276,31.6422,31.5983,31.5983,16003.5
2017-06-16 11:55:00,43.26,43.3,43.26,43.29,10126.5,31.6056,31.6349,31.6056,31.6276,10126.5
2017-06-16 12:00:00,43.29,43.38,43.29,43.38,10350.0,31.6276,31.6933,31.6276,31.6933,10350.0
2017-06-16 12:05:00,43.39,43.43,43.39,43.42,8250.0,31.7006,31.7298,31.7006,31.7225,8250.0
2017-06-16 12:10:00,43.42,43.42,43.39,43.41,6609.0,31.7225,31.7225,31.7006,31.7152,6609.0
2017-06-16 12:15:00,43.41,43.43,43.41,43.42,8242.5,31.7152,31.7298,31.7152,31.7225,8242.5
2017-06-16 12:20:00,43.42,43.42,43.36,43.36,13195.5,31.7225,31.7225,31.6787,31.6787,13195.5
2017-06-16 12:25:00,43.35,43.37,43.3,43.32,24424.5,31.6714,31.686,31.6349,31.6495,24424.5
2017-06-16 12:30:00,43.31,43.32,43.29,43.31,7801.5,31.6422,31.6495,31.6276,31.6422,7801.5
2017-06-16 12:35:00,43.3,43.3,43.25,43.27,9132.0,31.6349,31.6349,31.5983,31.6129,9132.0
2017-06-16 12:40:00,43.27,43.33,43.26,43.32,8091.0,31.6129,31.6568,31.6056,31.6495,8091.0
2017-06-16 12:45:00,43.32,43.33,43.31,43.31,11250.0,31.6495,31.6568,31.6422,31.6422,11250.0
2017-06-16 12:50:00,43.31,43.33,43.29,43.33,6300.0,31.6422,31.6568,31.6276,31.6568,6300.0
2017-06-16 12:55:00,43.33,43.33,43.31,43.32,7975.5,31.6568,31.6568,31.6422,31.6495,7975.5
2017-06-16 13:00:00,43.32,43.33,43.3,43.33,9127.5,31.6495,31.6568,31.6349,31.6568,9127.5
2017-06-16 13:05:00,43.33,43.34,43.31,43.32,20568.0,31.6568,31.6641,31.6422,31.6495,20568.0
2017-06-16 13:10:00,43.31,43.32,43.27,43.27,11827.5,31.6422,31.6495,31.6129,31.6129,11827.5
2017-06-16 13:15:00,43.27,43.32,43.27,43.32,15079.5,31.6129,31.6495,31.6129,31.6495,15079.5
2017-06-16 13:20:00,43.33,43.34,43.32,43.34,9996.0,31.6568,31.6641,31.6495,31.6641,9996.0
2017-06-16 13:25:00,43.33,43.34,43.31,43.33,16947.0,31.6568,31.6641,31.6422,31.6568,16947.0
2017-06-16 13:30:00,43.33,43.33,43.31,43.33,10149.0,31.6568,31.6568,31.6422,31.6568,10149.0
2017-06-16 13:35:00,43.33,43.34,43.32,43.33,32128.5,31.6568,31.6641,31.6495,31.6568,32128.5
2017-06-16 13:40:00,43.33,43.35,43.33,43.34,10275.0,31.6568,31.6714,31.6568,31.6641,10275.0
2017-06-16 13:45:00,43.35,43.37,43.33,43.37,9900.0,31.6714,31.686,31.6568,31.686,9900.0
2017-06-16 13:50:00,43.37,43.4,43.34,43.34,13666.5,31.686,31.7079,31.6641,31.6641,13666.5
2017-06-16 13:55:00,43.35,43.4,43.35,43.39,8100.0,31.6714,31.7079,31.6714,31.7006,8100.0
2017-06-16 14:00:00,43.4,43.43,43.37,43.41,18258.0,31.7079,31.7298,31.686,31.7152,18258.0
2017-06-16 14:05:00,43.41,43.41,43.37,43.41,13614.0,31.7152,31.7152,31.686,31.7152,13614.0
2017-06-16 14:10:00,43.41,43.42,43.4,43.4,13213.5,31.7152,31.7225,31.7079,31.7079,13213.5
2017-06-16 14:15:00,43.39,43.41,43.37,43.39,13887.0,31.7006,31.7152,31.686,31.7006,13887.0
2017-06-16 14:20:00,43.38,43.41,43.38,43.39,20047.5,31.6933,31.7152,31.6933,31.7006,20047.5
2017-06-16 14:25:00,43.4,43.43,43.4,43.43,15763.5,31.7079,31.7298,31.7079,31.7298,15763.5
2017-06-16 14:30:00,43.43,43.46,43.42,43.45,18816.0,31.7298,31.7518,31.7225,31.7445,18816.0
2017-06-16 14:35:00,43.45,43.45,43.39,43.42,13870.5,31.7445,31.7445,31.7006,31.7225,13870.5
2017-06-16 14:40:00,43.42,43.42,43.36,43.38,12076.5,31.7225,31.7225,31.6787,31.6933,12076.5
2017-06-16 14:45:00,43.39,43.41,43.37,43.39,13692.0,31.7006,31.7152,31.686,31.7006,13692.0
2017-06-16 14:50:00,43.39,43.43,43.39,43.41,18501.0,31.7006,31.7298,31.7006,31.7152,18501.0
2017-06-16 14:55:00,43.42,43.43,43.41,43.43,15051.0,31.7225,31.7298,31.7152,31.7298,15051.0
2017-06-16 15:00:00,43.43,43.46,43.42,43.43,20665.5,31.7298,31.7518,31.7225,31.7298,20665.5
2017-06-16 15:05:00,43.43,43.45,43.42,43.44,12034.5,31.7298,31.7445,31.7225,31.7371,12034.5
2017-06-16 15:10:00,43.44,43.45,43.41,43.43,20308.5,31.7371,31.7445,31.7152,31.7298,20308.5
2017-06-16 15:15:00,43.43,43.44,43.41,43.43,18750.0,31.7298,31.7371,31.7152,31.7298,18750.0
2017-06-16 15:20:00,43.43,43.49,43.43,43.49,19080.0,31.7298,31.7737,31.7298,31.7737,19080.0
2017-06-16 15:25:00,43.49,43.49,43.46,43.48,17871.0,31.7737,31.7737,31.7518,31.7664,17871.0
2017-06-16 15:30:00,43.47,43.49,43.46,43.47,21370.5,31.7591,31.7737,31.7518,31.7591,21370.5
2017-06-16 15:35:00,43.47,43.48,43.43,43.45,18669.0,31.7591,31.7664,31.7298,31.7445,18669.0
2017-06-16 15:40:00,43.45,43.47,43.45,43.47,23683.5,31.7445,31.7591,31.7445,31.7591,23683.5
2017-06-16 15:45:00,43.46,43.47,43.44,43.44,42384.0,31.7518,31.7591,31.7371,31.7371,42384.0
2017-06-16 15:50:00,43.45,43.49,43.44,43.47,71337.0,31.7445,31.7737,31.7371,31.7591,71337.0
2017-06-16 15:55:00,43.46,43.47,43.45,43.47,226443.0,31.7518,31.7591,31.7445,31.7591,226443.0
2017-06-19 09:30:00,43.63,43.63,43.43,43.46,45862.5,31.876,31.876,31.7298,31.7518,45862.5
2017-06-19 09:35:00,43.44,43.6,43.41,43.53,33457.5,31.7371,31.854,31.7152,31.8029,33457.5
2017-06-19 09:40:00,43.53,43.55,43.34,43.37,19692.0,31.8029,31.8175,31.6641,31.686,19692.0
2017-06-19 09:45:00,43.34,43.38,43.3,43.33,49783.5,31.6641,31.6933,31.6349,31.6568,49783.5
2017-06-19 09:50:00,43.33,43.41,43.28,43.4,23226.0,31.6568,31.7152,31.6203,31.7079,23226.0
2017-06-19 09:55:00,43.39,43.4,43.28,43.33,16012.5,31.7006,31.7079,31.6203,31.6568,16012.5
2017-06-19 10:00:00,43.29,43.41,43.28,43.41,15204.0,31.6276,31.7152,31.6203,31.7152,15204.0
2017-06-19 10:05:00,43.43,43.48,43.42,43.44,10650.0,31.7298,31.7664,31.7225,31.7371,10650.0
2017-06-19 10:10:00,43.45,43.48,43.43,43.47,13005.0,31.7445,31.7664,31.7298,31.7591,13005.0
2017-06-19 10:15:00,43.47,43.51,43.46,43.48,11572.5,31.7591,31.7883,31.7518,31.7664,11572.5
2017-06-19 10:20:00,43.45,43.53,43.45,43.51,10551.0,31.7445,31.8029,31.7445,31.7883,10551.0
2017-06-19 10:25:00,43.51,43.56,43.51,43.55,7365.0,31.7883,31.8248,31.7883,31.8175,7365.0
2017-06-19 10:30:00,43.55,43.63,43.54,43.58,15487.5,31.8175,31.876,31.8102,31.8394,15487.5
2017-06-19 10:35:00,43.58,43.58,43.51,43.55,15249.0,31.8394,31.8394,31.7883,31.8175,15249.0
2017-06-19 10:40:00,43.55,43.55,43.49,43.53,10050.0,31.8175,31.8175,31.7737,31.8029,10050.0
2017-06-19 10:45:00,43.52,43.55,43.5,43.55,13404.0,31.7956,31.8175,31.781,31.8175,13404.0
2017-06-19 10:50:00,43.54,43.55,43.51,43.52,12099.0,31.8102,31.8175,31.7883,31.7956,12099.0
2017-06-19 10:55:00,43.53,43.55,43.5,43.5,11532.0,31.8029,31.8175,31.781,31.781,11532.0
2017-06-19 11:00:00,43.51,43.51,43.46,43.47,14076.0,31.7883,31.7883,31.7518,31.7591,14076.0
2017-06-19 11:05:00,43.48,43.49,43.47,43.47,7293.0,31.7664,31.7737,31.7591,31.7591,7293.0
2017-06-19 11:10:00,43.47,43.53,43.47,43.53,11710.5,31.7591,31.8029,31.7591,31.8029,11710.5
2017-06-19 11:15:00,43.53,43.56,43.5,43.51,10800.0,31.8029,31.8248,31.781,31.7883,10800.0
2017-06-19 11:20:00,43.5,43.51,43.42,43.42,10650.0,31.781,31.7883,31.7225,31.7225,10650.0
2017-06-19 11:25:00,43.42,43.42,43.3,43.31,39825.0,31.7225,31.7225,31.6349,31.6422,39825.0
2017-06-19 11:30:00,43.31,43.31,43.27,43.29,10960.5,31.6422,31.6422,31.6129,31.6276,10960.5
2017-06-19 11:35:00,43.28,43.33,43.28,43.32,9450.0,31.6203,31.6568,31.6203,31.6495,9450.0
2017-06-19 11:40:00,43.33,43.35,43.32,43.35,10174.5,31.6568,31.6714,31.6495,31.6714,10174.5
2017-06-19 11:45:00,43.35,43.39,43.35,43.39,7284.0,31.6714,31.7006,31.6714,31.7006,7284.0
2017-06-19 11:50:00,43.39,43.39,43.35,43.37,5925.0,31.7006,31.7006,31.6714,31.686,5925.0
2017-06-19 11:55:00,43.37,43.39,43.37,43.38,5100.0,31.686,31.7006,31.686,31.6933,5100.0
2017-06-19 12:00:00,43.38,43.43,43.38,43.43,5250.0,31.6933,31.7298,31.6933,31.7298,5250.0
2017-06-19 12:05:00,43.43,43.43,43.39,43.4,7200.0,31.7298,31.7298,31.7006,31.7079,7200.0
2017-06-19 12:10:00,43.41,43.41,43.36,43.38,17073.0,31.7152,31.7152,31.6787,31.6933,17073.0
2017-06-19 12:15:00,43.37,43.39,43.36,43.37,7960.5,31.686,31.7006,31.6787,31.686,7960.5
2017-06-19 12:20:00,43.37,43.39,43.37,43.39,7297.5,31.686,31.7006,31.686,31.7006,7297.5
2017-06-19 12:25:00,43.39,43.39,43.36,43.36,4650.0,31.7006,31.7006,31.6787,31.6787,4650.0
2017-06-19 12:30:00,43.35,43.36,43.31,43.33,5692.5,31.6714,31.6787,31.6422,31.6568,5692.5
2017-06-19 12:35:00,43.33,43.37,43.32,43.36,6142.5,31.6568,31.686,31.6495,31.6787,6142.5
2017-06-19 12:40:00,43.36,43.37,43.34,43.35,6600.0,31.6787,31.686,31.6641,31.6714,6600.0
2017-06-19 12:45:00,43.35,43.37,43.34,43.35,7050.0,31.6714,31.686,31.6641,31.6714,7050.0
2017-06-19 12:50:00,43.35,43.37,43.34,43.35,5566.5,31.6714,31.686,31.6641,31.6714,5566.5
2017-06-19 12:55:00,43.36,43.37,43.35,43.35,6900.0,31.6787,31.686,31.6714,31.6714,6900.0
2017-06-19 13:00:00,43.35,43.39,43.35,43.37,2850.0,31.6714,31.7006,31.6714,31.686,2850.0
2017-06-19 13:05:00,43.37,43.38,43.36,43.37,8023.5,31.686,31.6933,31.6787,31.686,8023.5
2017-06-19 13:10:00,43.37,43.38,43.35,43.37,4950.0,31.686,31.6933,31.6714,31.686,4950.0
2017-06-19 13:15:00,43.37,43.38,43.35,43.37,8250.0,31.686,31.6933,31.6714,31.686,8250.0
2017-06-19 13:20:00,43.37,43.41,43.37,43.39,6300.0,31.686,31.7152,31.686,31.7006,6300.0
2017-06-19 13:25:00,43.39,43.4,43.37,43.39,8898.0,31.7006,31.7079,31.686,31.7006,8898.0
2017-06-19 13:30:00,43.39,43.45,43.39,43.45,7381.5,31.7006,31.7445,31.7006,31.7445,7381.5
2017-06-19 13:35:00,43.45,43.47,43.39,43.39,10200.0,31.7445,31.7591,31.7006,31.7006,10200.0
2017-06-19 13:40:00,43.4,43.4,43.39,43.39,5338.5,31.7079,31.7079,31.7006,31.7006,5338.5
2017-06-19 13:45:00,43.39,43.42,43.39,43.41,12186.0,31.7006,31.7225,31.7006,31.7152,12186.0
2017-06-19 13:50:00,43.4,43.4,43.39,43.4,9004.5,31.7079,31.7079,31.7006,31.7079,9004.5
2017-06-19 13:55:00,43.39,43.4,43.37,43.37,11029.5,31.7006,31.7079,31.686,31.686,11029.5
2017-06-19 14:00:00,43.37,43.37,43.35,43.35,10498.5,31.686,31.686,31.6714,31.6714,10498.5
2017-06-19 14:05:00,43.36,43.37,43.33,43.33,12966.0,31.6787,31.686,31.6568,31.6568,12966.0
2017-06-19 14:10:00,43.33,43.35,43.27,43.28,14994.0,31.6568,31.6714,31.6129,31.6203,14994.0
2017-06-19 14:15:00,43.28,43.3,43.27,43.29,16314.0,31.6203,31.6349,31.6129,31.6276,16314.0
2017-06-19 14:20:00,43.29,43.3,43.21,43.23,13725.0,31.6276,31.6349,31.5691,31.5837,13725.0
2017-06-19 14:25:00,43.22,43.27,43.22,43.25,11776.5,31.5764,31.6129,31.5764,31.5983,11776.5
2017-06-19 14:30:00,43.25,43.29,43.25,43.25,13200.0,31.5983,31.6276,31.5983,31.5983,13200.0
2017-06-19 14:35:00,43.26,43.27,43.22,43.24,20052.0,31.6056,31.6129,31.5764,31.591,20052.0
2017-06-19 14:40:00,43.24,43.28,43.24,43.27,12336.0,31.591,31.6203,31.591,31.6129,12336.0
2017-06-19 14:45:00,43.27,43.28,43.24,43.24,8796.0,31.6129,31.6203,31.591,31.591,8796.0
2017-06-19 14:50:00,43.23,43.25,43.21,43.25,12100.5,31.5837,31.5983,31.5691,31.5983,12100.5
2017-06-19 14:55:00,43.25,43.26,43.22,43.23,13458.0,31.5983,31.6056,31.5764,31.5837,13458.0
2017-06-19 15:00:00,43.23,43.25,43.22,43.24,13695.0,31.5837,31.5983,31.5764,31.591,13695.0
2017-06-19 15:05:00,43.23,43.23,43.2,43.21,21312.0,31.5837,31.5837,31.5618,31.5691,21312.0
2017-06-19 15:10:00,43.22,43.22,43.2,43.21,24310.5,31.5764,31.5764,31.5618,31.5691,24310.5
2017-06-19 15:15:00,43.21,43.25,43.21,43.25,19684.5,31.5691,31.5983,31.5691,31.5983,19684.5
2017-06-19 15:20:00,43.26,43.28,43.24,43.28,16221.0,31.6056,31.6203,31.591,31.6203,16221.0
2017-06-19 15:25:00,43.28,43.35,43.27,43.35,25827.0,31.6203,31.6714,31.6129,31.6714,25827.0
2017-06-19 15:30:00,43.35,43.36,43.34,43.34,36865.5,31.6714,31.6787,31.6641,31.6641,36865.5
2017-06-19 15:35:00,43.35,43.39,43.34,43.37,37398.0,31.6714,31.7006,31.6641,31.686,37398.0
2017-06-19 15:40:00,43.36,43.37,43.33,43.37,25207.5,31.6787,31.686,31.6568,31.686,25207.5
2017-06-19 15:45:00,43.37,43.43,43.37,43.43,41763.0,31.686,31.7298,31.686,31.7298,41763.0
2017-06-19 15:50:00,43.43,43.46,43.42,43.43,92725.5,31.7298,31.7518,31.7225,31.7298,92725.5
2017-06-19 15:55:00,43.43,43.47,43.43,43.46,175579.5,31.7298,31.7591,31.7298,31.7518,175579.5
2017-06-20 09:30:00,43.32,43.34,43.02,43.18,45435.0,31.6495,31.6641,31.4303,31.5472,45435.0
2017-06-20 09:35:00,43.19,43.28,43.13,43.21,12204.0,31.5545,31.6203,31.5107,31.5691,12204.0
2017-06-20 09:40:00,43.2,43.22,43.1,43.1,14482.5,31.5618,31.5764,31.4887,31.4887,14482.5
2017-06-20 09:45:00,43.09,43.12,42.95,42.97,17352.0,31.4814,31.5034,31.3792,31.3938,17352.0
2017-06-20 09:50:00,42.98,43.01,42.97,43.01,3744.0,31.4011,31.423,31.3938,31.423,3744.0
2017-06-20 09:55:00,43.02,43.02,42.89,42.91,14044.5,31.4303,31.4303,31.3353,31.3499,14044.5
2017-06-20 10:00:00,42.89,42.93,42.86,42.92,17964.0,31.3353,31.3645,31.3134,31.3572,17964.0
2017-06-20 10:05:00,42.89,42.9,42.85,42.87,17446.5,31.3353,31.3426,31.3061,31.3207,17446.5
2017-06-20 10:10:00,42.86,42.87,42.82,42.85,25851.0,31.3134,31.3207,31.2842,31.3061,25851.0
2017-06-20 10:15:00,42.86,42.9,42.83,42.87,6385.5,31.3134,31.3426,31.2915,31.3207,6385.5
2017-06-20 10:20:00,42.87,42.87,42.79,42.79,5925.0,31.3207,31.3207,31.2623,31.2623,5925.0
2017-06-20 10:25:00,42.8,42.83,42.77,42.83,11685.0,31.2696,31.2915,31.2476,31.2915,11685.0
2017-06-20 10:30:00,42.83,42.84,42.74,42.77,33208.5,31.2915,31.2988,31.2257,31.2476,33208.5
2017-06-20 10:35:00,42.77,42.81,42.72,42.73,25393.5,31.2476,31.2769,31.2111,31.2184,25393.5
2017-06-20 10:40:00,42.73,42.77,42.7,42.73,27643.5,31.2184,31.2476,31.1965,31.2184,27643.5
2017-06-20 10:45:00,42.73,42.79,42.72,42.79,15070.5,31.2184,31.2623,31.2111,31.2623,15070.5
2017-06-20 10:50:00,42.79,42.86,42.79,42.85,28809.0,31.2623,31.3134,31.2623,31.3061,28809.0
2017-06-20 10:55:00,42.82,42.85,42.8,42.85,6000.0,31.2842,31.3061,31.2696,31.3061,6000.0
2017-06-20 11:00:00,42.84,42.85,42.79,42.81,10650.0,31.2988,31.3061,31.2623,31.2769,10650.0
2017-06-20 11:05:00,42.81,42.89,42.81,42.87,11589.0,31.2769,31.3353,31.2769,31.3207,11589.0
2017-06-20 11:10:00,42.89,42.91,42.85,42.85,20275.5,31.3353,31.3499,31.3061,31.3061,20275.5
2017-06-20 11:15:00,42.86,42.87,42.85,42.87,12150.0,31.3134,31.3207,31.3061,31.3207,12150.0
2017-06-20 11:20:00,42.87,42.88,42.85,42.87,13395.0,31.3207,31.328,31.3061,31.3207,13395.0
2017-06-20 11:25:00,42.88,42.9,42.85,42.89,15655.5,31.328,31.3426,31.3061,31.3353,15655.5
2017-06-20 11:30:00,42.89,42.91,42.86,42.88,21508.5,31.3353,31.3499,31.3134,31.328,21508.5
2017-06-20 11:35:00,42.87,42.89,42.85,42.87,7990.5,31.3207,31.3353,31.3061,31.3207,7990.5
2017-06-20 11:40:00,42.86,42.91,42.83,42.91,9108.0,31.3134,31.3499,31.2915,31.3499,9108.0
2017-06-20 11:45:00,42.91,42.95,42.91,42.91,6900.0,31.3499,31.3792,31.3499,31.3499,6900.0
2017-06-20 11:50:00,42.91,42.94,42.9,42.92,5731.5,31.3499,31.3718,31.3426,31.3572,5731.5
2017-06-20 11:55:00,42.93,42.95,42.91,42.93,11619.0,31.3645,31.3792,31.3499,31.3645,11619.0
2017-06-20 12:00:00,42.92,42.95,42.92,42.94,3820.5,31.3572,31.3792,31.3572,31.3718,3820.5
2017-06-20 12:05:00,42.95,42.99,42.94,42.97,7608.0,31.3792,31.4084,31.3718,31.3938,7608.0
2017-06-20 12:10:00,42.97,42.97,42.94,42.96,4500.0,31.3938,31.3938,31.3718,31.3865,4500.0
2017-06-20 12:15:00,42.96,42.97,42.93,42.93,7227.0,31.3865,31.3938,31.3645,31.3645,7227.0
2017-06-20 12:20:00,42.92,42.93,42.86,42.87,11079.0,31.3572,31.3645,31.3134,31.3207,11079.0
2017-06-20 12:25:00,42.87,42.87,42.81,42.83,16398.0,31.3207,31.3207,31.2769,31.2915,16398.0
2017-06-20 12:30:00,42.82,42.84,42.82,42.83,3663.0,31.2842,31.2988,31.2842,31.2915,3663.0
2017-06-20 12:35:00,42.84,42.85,42.82,42.82,4443.0,31.2988,31.3061,31.2842,31.2842,4443.0
2017-06-20 12:40:00,42.82,42.85,42.81,42.81,10126.5,31.2842,31.3061,31.2769,31.2769,10126.5
2017-06-20 12:45:00,42.81,42.82,42.79,42.82,4344.0,31.2769,31.2842,31.2623,31.2842,4344.0
2017-06-20 12:50:00,42.83,42.85,42.82,42.84,3988.5,31.2915,31.3061,31.2842,31.2988,3988.5
2017-06-20 12:55:00,42.85,42.9,42.85,42.88,5550.0,31.3061,31.3426,31.3061,31.328,5550.0
2017-06-20 13:00:00,42.88,42.89,42.86,42.86,7470.0,31.328,31.3353,31.3134,31.3134,7470.0
2017-06-20 13:05:00,42.85,42.87,42.85,42.85,4273.5,31.3061,31.3207,31.3061,31.3061,4273.5
2017-06-20 13:10:00,42.85,42.87,42.85,42.85,6409.5,31.3061,31.3207,31.3061,31.3061,6409.5
2017-06-20 13:15:00,42.85,42.85,42.81,42.81,3750.0,31.3061,31.3061,31.2769,31.2769,3750.0
2017-06-20 13:20:00,42.82,42.85,42.82,42.85,4050.0,31.2842,31.3061,31.2842,31.3061,4050.0
2017-06-20 13:25:00,42.85,42.85,42.81,42.83,5700.0,31.3061,31.3061,31.2769,31.2915,5700.0
2017-06-20 13:30:00,42.84,42.85,42.82,42.85,6153.0,31.2988,31.3061,31.2842,31.3061,6153.0
2017-06-20 13:35:00,42.86,42.86,42.83,42.83,7500.0,31.3134,31.3134,31.2915,31.2915,7500.0
2017-06-20 13:40:00,42.83,42.85,42.83,42.85,5046.0,31.2915,31.3061,31.2915,31.3061,5046.0
2017-06-20 13:45:00,42.85,42.85,42.83,42.83,5250.0,31.3061,31.3061,31.2915,31.2915,5250.0
2017-06-20 13:50:00,42.82,42.88,42.79,42.88,19924.5,31.2842,31.328,31.2623,31.328,19924.5
2017-06-20 13:55:00,42.87,42.91,42.87,42.89,8439.0,31.3207,31.3499,31.3207,31.3353,8439.0
2017-06-20 14:00:00,42.9,42.91,42.89,42.91,6768.0,31.3426,31.3499,31.3353,31.3499,6768.0
2017-06-20 14:05:00,42.9,42.91,42.86,42.89,8251.5,31.3426,31.3499,31.3134,31.3353,8251.5
2017-06-20 14:10:00,42.87,42.91,42.87,42.91,6664.5,31.3207,31.3499,31.3207,31.3499,6664.5
2017-06-20 14:15:00,42.91,42.93,42.89,42.93,7746.0,31.3499,31.3645,31.3353,31.3645,7746.0
2017-06-20 14:20:00,42.93,42.93,42.9,42.9,6565.5,31.3645,31.3645,31.3426,31.3426,6565.5
2017-06-20 14:25:00,42.91,42.91,42.89,42.91,5811.0,31.3499,31.3499,31.3353,31.3499,5811.0
2017-06-20 14:30:00,42.91,42.92,42.9,42.91,6048.0,31.3499,31.3572,31.3426,31.3499,6048.0
2017-06-20 14:35:00,42.9,42.93,42.87,42.9,10500.0,31.3426,31.3645,31.3207,31.3426,10500.0
2017-06-20 14:40:00,42.89,42.9,42.87,42.88,11026.5,31.3353,31.3426,31.3207,31.328,11026.5
2017-06-20 14:45:00,42.88,42.89,42.87,42.87,12513.0,31.328,31.3353,31.3207,31.3207,12513.0
2017-06-20 14:50:00,42.87,42.87,42.85,42.87,10275.0,31.3207,31.3207,31.3061,31.3207,10275.0
2017-06-20 14:55:00,42.86,42.87,42.84,42.85,8881.5,31.3134,31.3207,31.2988,31.3061,8881.5
2017-06-20 15:00:00,42.85,42.87,42.84,42.84,11536.5,31.3061,31.3207,31.2988,31.2988,11536.5
2017-06-20 15:05:00,42.85,42.85,42.81,42.81,18436.5,31.3061,31.3061,31.2769,31.2769,18436.5
2017-06-20 15:10:00,42.82,42.85,42.81,42.84,8467.5,31.2842,31.3061,31.2769,31.2988,8467.5
2017-06-20 15:15:00,42.85,42.86,42.82,42.82,15559.5,31.3061,31.3134,31.2842,31.2842,15559.5
2017-06-20 15:20:00,42.83,42.83,42.81,42.83,6652.5,31.2915,31.2915,31.2769,31.2915,6652.5
2017-06-20 15:25:00,42.83,42.83,42.79,42.82,12721.5,31.2915,31.2915,31.2623,31.2842,12721.5
2017-06-20 15:30:00,42.81,42.81,42.75,42.77,15126.0,31.2769,31.2769,31.233,31.2476,15126.0
2017-06-20 15:35:00,42.77,42.79,42.75,42.77,17706.0,31.2476,31.2623,31.233,31.2476,17706.0
2017-06-20 15:40:00,42.77,42.77,42.71,42.72,26068.5,31.2476,31.2476,31.2038,31.2111,26068.5
2017-06-20 15:45:00,42.72,42.73,42.67,42.67,42198.0,31.2111,31.2184,31.1746,31.1746,42198.0
2017-06-20 15:50:00,42.67,42.71,42.65,42.65,70918.5,31.1746,31.2038,31.16,31.16,70918.5
2017-06-20 15:55:00,42.65,42.72,42.65,42.66,124570.5,31.16,31.2111,31.16,31.1673,124570.5
2017-06-21 09:30:00,42.61,42.63,42.47,42.58,38823.0,31.1308,31.1454,31.0285,31.1088,38823.0
2017-06-21 09:35:00,42.48,42.48,42.35,42.35,21148.5,31.0358,31.0358,30.9408,30.9408,21148.5
2017-06-21 09:40:00,42.35,42.41,42.21,42.22,110383.5,30.9408,30.9846,30.8385,30.8458,110383.5
2017-06-21 09:45:00,42.22,42.23,42.09,42.13,27877.5,30.8458,30.8531,30.7508,30.7801,27877.5
2017-06-21 09:50:00,42.17,42.2,42.16,42.18,6900.0,30.8093,30.8312,30.802,30.8166,6900.0
2017-06-21 09:55:00,42.18,42.21,42.16,42.17,14304.0,30.8166,30.8385,30.802,30.8093,14304.0
2017-06-21 10:00:00,42.17,42.19,42.15,42.15,15526.5,30.8093,30.8239,30.7947,30.7947,15526.5
2017-06-21 10:05:00,42.17,42.17,42.12,42.12,20968.5,30.8093,30.8093,30.7728,30.7728,20968.5
2017-06-21 10:10:00,42.13,42.14,42.08,42.11,12471.0,30.7801,30.7874,30.7435,30.7655,12471.0
2017-06-21 10:15:00,42.11,42.13,42.11,42.13,8950.5,30.7655,30.7801,30.7655,30.7801,8950.5
2017-06-21 10:20:00,42.13,42.15,42.11,42.14,29194.5,30.7801,30.7947,30.7655,30.7874,29194.5
2017-06-21 10:25:00,42.14,42.14,42.11,42.14,21087.0,30.7874,30.7874,30.7655,30.7874,21087.0
2017-06-21 10:30:00,42.15,42.23,42.13,42.2,16672.5,30.7947,30.8531,30.7801,30.8312,16672.5
2017-06-21 10:35:00,42.21,42.21,42.13,42.21,17823.0,30.8385,30.8385,30.7801,30.8385,17823.0
2017-06-21 10:40:00,42.21,42.31,42.21,42.28,16611.0,30.8385,30.9116,30.8385,30.8897,16611.0
2017-06-21 10:45:00,42.27,42.28,42.19,42.19,13183.5,30.8823,30.8897,30.8239,30.8239,13183.5
2017-06-21 10:50:00,42.18,42.2,42.17,42.19,6081.0,30.8166,30.8312,30.8093,30.8239,6081.0
2017-06-21 10:55:00,42.19,42.21,42.16,42.16,3856.5,30.8239,30.8385,30.802,30.802,3856.5
2017-06-21 11:00:00,42.15,42.15,42.06,42.07,18567.0,30.7947,30.7947,30.7289,30.7362,18567.0
2017-06-21 11:05:00,42.07,42.09,42.04,42.07,15000.0,30.7362,30.7508,30.7143,30.7362,15000.0
2017-06-21 11:10:00,42.07,42.07,42.02,42.05,15756.0,30.7362,30.7362,30.6997,30.7216,15756.0
2017-06-21 11:15:00,42.04,42.04,42.02,42.02,9489.0,30.7143,30.7143,30.6997,30.6997,9489.0
2017-06-21 11:20:00,42.02,42.07,42.01,42.01,18702.0,30.6997,30.7362,30.6924,30.6924,18702.0
2017-06-21 11:25:00,42.01,42.03,42.01,42.01,9325.5,30.6924,30.707,30.6924,30.6924,9325.5
2017-06-21 11:30:00,42.01,42.05,42.01,42.02,7200.0,30.6924,30.7216,30.6924,30.6997,7200.0
2017-06-21 11:35:00,42.02,42.06,42.02,42.05,14962.5,30.6997,30.7289,30.6997,30.7216,14962.5
2017-06-21 11:40:00,42.06,42.13,42.06,42.13,6627.0,30.7289,30.7801,30.7289,30.7801,6627.0
2017-06-21 11:45:00,42.14,42.15,42.12,42.15,11826.0,30.7874,30.7947,30.7728,30.7947,11826.0
2017-06-21 11:50:00,42.15,42.17,42.13,42.14,5781.0,30.7947,30.8093,30.7801,30.7874,5781.0
2017-06-21 11:55:00,42.15,42.19,42.14,42.19,10959.0,30.7947,30.8239,30.7874,30.8239,10959.0
2017-06-21 12:00:00,42.19,42.21,42.17,42.18,10747.5,30.8239,30.8385,30.8093,30.8166,10747.5
2017-06-21 12:05:00,42.18,42.21,42.17,42.21,8380.5,30.8166,30.8385,30.8093,30.8385,8380.5
2017-06-21 12:10:00,42.2,42.21,42.18,42.18,2373.0,30.8312,30.8385,30.8166,30.8166,2373.0
2017-06-21 12:15:00,42.17,42.18,42.13,42.13,2250.0,30.8093,30.8166,30.7801,30.7801,2250.0
2017-06-21 12:20:00,42.14,42.15,42.13,42.15,5643.0,30.7874,30.7947,30.7801,30.7947,5643.0
2017-06-21 12:25:00,42.15,42.15,42.13,42.13,4051.5,30.7947,30.7947,30.7801,30.7801,4051.5
2017-06-21 12:30:00,42.13,42.15,42.11,42.11,4641.0,30.7801,30.7947,30.7655,30.7655,4641.0
2017-06-21 12:35:00,42.11,42.11,42.06,42.06,5652.0,30.7655,30.7655,30.7289,30.7289,5652.0
2017-06-21 12:40:00,42.05,42.05,41.99,41.99,26520.0,30.7216,30.7216,30.6778,30.6778,26520.0
2017-06-21 12:45:00,41.98,41.99,41.91,41.93,25473.0,30.6705,30.6778,30.6193,30.6339,25473.0
2017-06-21 12:50:00,41.92,41.93,41.91,41.92,7740.0,30.6266,30.6339,30.6193,30.6266,7740.0
2017-06-21 12:55:00,41.91,41.92,41.87,41.87,4950.0,30.6193,30.6266,30.5901,30.5901,4950.0
2017-06-21 13:00:00,41.87,41.93,41.87,41.93,8700.0,30.5901,30.6339,30.5901,30.6339,8700.0
2017-06-21 13:05:00,41.92,41.92,41.88,41.89,11976.0,30.6266,30.6266,30.5974,30.6047,11976.0
2017-06-21 13:10:00,41.9,41.91,41.87,41.87,7399.5,30.612,30.6193,30.5901,30.5901,7399.5
2017-06-21 13:15:00,41.87,41.93,41.87,41.93,10896.0,30.5901,30.6339,30.5901,30.6339,10896.0
2017-06-21 13:20:00,41.93,41.94,41.91,41.91,8865.0,30.6339,30.6413,30.6193,30.6193,8865.0
2017-06-21 13:25:00,41.92,41.93,41.89,41.9,6586.5,30.6266,30.6339,30.6047,30.612,6586.5
2017-06-21 13:30:00,41.91,41.91,41.89,41.89,5673.0,30.6193,30.6193,30.6047,30.6047,5673.0
2017-06-21 13:35:00,41.9,41.9,41.87,41.89,4207.5,30.612,30.612,30.5901,30.6047,4207.5
2017-06-21 13:40:00,41.89,41.89,41.85,41.86,6922.5,30.6047,30.6047,30.5755,30.5828,6922.5
2017-06-21 13:45:00,41.86,41.86,41.83,41.83,7419.0,30.5828,30.5828,30.5609,30.5609,7419.0
2017-06-21 13:50:00,41.84,41.85,41.8,41.81,18900.0,30.5682,30.5755,30.539,30.5463,18900.0
2017-06-21 13:55:00,41.81,41.83,41.81,41.82,15525.0,30.5463,30.5609,30.5463,30.5536,15525.0
2017-06-21 14:00:00,41.82,41.87,41.81,41.83,14100.0,30.5536,30.5901,30.5463,30.5609,14100.0
2017-06-21 14:05:00,41.83,41.85,41.81,41.83,18970.5,30.5609,30.5755,30.5463,30.5609,18970.5
2017-06-21 14:10:00,41.83,41.86,41.83,41.85,17703.0,30.5609,30.5828,30.5609,30.5755,17703.0
2017-06-21 14:15:00,41.85,41.89,41.85,41.89,10249.5,30.5755,30.6047,30.5755,30.6047,10249.5
2017-06-21 14:20:00,41.88,41.88,41.83,41.83,8250.0,30.5974,30.5974,30.5609,30.5609,8250.0
2017-06-21 14:25:00,41.83,41.87,41.83,41.85,9475.5,30.5609,30.5901,30.5609,30.5755,9475.5
2017-06-21 14:30:00,41.86,41.87,41.83,41.85,7822.5,30.5828,30.5901,30.5609,30.5755,7822.5
2017-06-21 14:35:00,41.85,41.92,41.85,41.9,15171.0,30.5755,30.6266,30.5755,30.612,15171.0
2017-06-21 14:40:00,41.91,41.97,41.91,41.97,13153.5,30.6193,30.6632,30.6193,30.6632,13153.5
2017-06-21 14:45:00,41.96,41.98,41.95,41.97,10347.0,30.6559,30.6705,30.6486,30.6632,10347.0
2017-06-21 14:50:00,41.97,41.98,41.94,41.97,11094.0,30.6632,30.6705,30.6413,30.6632,11094.0
2017-06-21 14:55:00,41.97,41.97,41.93,41.93,10192.5,30.6632,30.6632,30.6339,30.6339,10192.5
2017-06-21 15:00:00,41.93,41.97,41.88,41.91,15816.0,30.6339,30.6632,30.5974,30.6193,15816.0
2017-06-21 15:05:00,41.9,41.94,41.89,41.94,19182.0,30.612,30.6413,30.6047,30.6413,19182.0
2017-06-21 15:10:00,41.94,41.95,41.92,41.92,12993.0,30.6413,30.6486,30.6266,30.6266,12993.0
2017-06-21 15:15:00,41.92,41.93,41.91,41.93,11985.0,30.6266,30.6339,30.6193,30.6339,11985.0
2017-06-21 15:20:00,41.93,41.93,41.87,41.88,21604.5,30.6339,30.6339,30.5901,30.5974,21604.5
2017-06-21 15:25:00,41.87,41.91,41.87,41.91,12910.5,30.5901,30.6193,30.5901,30.6193,12910.5
2017-06-21 15:30:00,41.91,41.91,41.84,41.85,36232.5,30.6193,30.6193,30.5682,30.5755,36232.5
2017-06-21 15:35:00,41.84,41.85,41.75,41.75,30679.5,30.5682,30.5755,30.5024,30.5024,30679.5
2017-06-21 15:40:00,41.75,41.76,41.72,41.73,38017.5,30.5024,30.5097,30.4805,30.4878,38017.5
2017-06-21 15:45:00,41.74,41.83,41.74,41.82,46449.0,30.4951,30.5609,30.4951,30.5536,46449.0
2017-06-21 15:50:00,41.83,41.83,41.78,41.79,86883.0,30.5609,30.5609,30.5244,30.5317,86883.0
2017-06-21 15:55:00,41.78,41.84,41.77,41.83,166947.0,30.5244,30.5682,30.517,30.5609,166947.0
2017-06-22 09:30:00,41.71,41.84,41.61,41.73,34096.5,30.4732,30.5682,30.4002,30.4878,34096.5
2017-06-22 09:35:00,41.75,41.78,41.67,41.69,10167.0,30.5024,30.5244,30.444,30.4586,10167.0
2017-06-22 09:40:00,41.67,41.7,41.56,41.59,17904.0,30.444,30.4659,30.3636,30.3855,17904.0
2017-06-22 09:45:00,41.6,41.75,41.6,41.67,6975.0,30.3928,30.5024,30.3928,30.444,6975.0
2017-06-22 09:50:00,41.65,41.75,41.62,41.71,8790.0,30.4294,30.5024,30.4075,30.4732,8790.0
2017-06-22 09:55:00,41.71,41.73,41.67,41.69,13587.0,30.4732,30.4878,30.444,30.4586,13587.0
2017-06-22 10:00:00,41.71,41.72,41.55,41.59,12241.5,30.4732,30.4805,30.3563,30.3855,12241.5
2017-06-22 10:05:00,41.58,41.63,41.58,41.61,19087.5,30.3782,30.4148,30.3782,30.4002,19087.5
2017-06-22 10:10:00,41.6,41.62,41.57,41.62,11157.0,30.3928,30.4075,30.3709,30.4075,11157.0
2017-06-22 10:15:00,41.63,41.68,41.62,41.67,16200.0,30.4148,30.4513,30.4075,30.444,16200.0
2017-06-22 10:20:00,41.66,41.69,41.65,41.69,12825.0,30.4367,30.4586,30.4294,30.4586,12825.0
2017-06-22 10:25:00,41.69,41.73,41.67,41.73,15075.0,30.4586,30.4878,30.444,30.4878,15075.0
2017-06-22 10:30:00,41.72,41.73,41.67,41.69,17091.0,30.4805,30.4878,30.444,30.4586,17091.0
2017-06-22 10:35:00,41.69,41.73,41.68,41.72,11638.5,30.4586,30.4878,30.4513,30.4805,11638.5
2017-06-22 10:40:00,41.71,41.82,41.71,41.81,12847.5,30.4732,30.5536,30.4732,30.5463,12847.5
2017-06-22 10:45:00,41.83,41.91,41.82,41.91,28479.0,30.5609,30.6193,30.5536,30.6193,28479.0
2017-06-22 10:50:00,41.91,41.99,41.89,41.89,26088.0,30.6193,30.6778,30.6047,30.6047,26088.0
2017-06-22 10:55:00,41.9,41.91,41.88,41.91,19912.5,30.612,30.6193,30.5974,30.6193,19912.5
2017-06-22 11:00:00,41.91,41.94,41.88,41.94,27018.0,30.6193,30.6413,30.5974,30.6413,27018.0
2017-06-22 11:05:00,41.95,41.99,41.94,41.96,33805.5,30.6486,30.6778,30.6413,30.6559,33805.5
2017-06-22 11:10:00,41.96,41.97,41.93,41.93,19051.5,30.6559,30.6632,30.6339,30.6339,19051.5
2017-06-22 11:15:00,41.93,41.93,41.83,41.84,13500.0,30.6339,30.6339,30.5609,30.5682,13500.0
2017-06-22 11:20:00,41.83,41.87,41.8,41.87,14817.0,30.5609,30.5901,30.539,30.5901,14817.0
2017-06-22 11:25:00,41.87,41.88,41.83,41.87,14740.5,30.5901,30.5974,30.5609,30.5901,14740.5
2017-06-22 11:30:00,41.86,41.9,41.83,41.84,11032.5,30.5828,30.612,30.5609,30.5682,11032.5
2017-06-22 11:35:00,41.84,41.84,41.79,41.83,15310.5,30.5682,30.5682,30.5317,30.5609,15310.5
2017-06-22 11:40:00,41.83,41.85,41.8,41.83,15238.5,30.5609,30.5755,30.539,30.5609,15238.5
2017-06-22 11:45:00,41.85,41.85,41.81,41.82,13072.5,30.5755,30.5755,30.5463,30.5536,13072.5
2017-06-22 11:50:00,41.82,41.86,41.81,41.85,11098.5,30.5536,30.5828,30.5463,30.5755,11098.5
2017-06-22 11:55:00,41.85,41.89,41.85,41.89,10291.5,30.5755,30.6047,30.5755,30.6047,10291.5
2017-06-22 12:00:00,41.9,41.93,41.89,41.89,12093.0,30.612,30.6339,30.6047,30.6047,12093.0
2017-06-22 12:05:00,41.89,41.91,41.85,41.87,14727.0,30.6047,30.6193,30.5755,30.5901,14727.0
2017-06-22 12:10:00,41.84,41.9,41.84,41.89,12600.0,30.5682,30.612,30.5682,30.6047,12600.0
2017-06-22 12:15:00,41.89,41.89,41.85,41.87,6265.5,30.6047,30.6047,30.5755,30.5901,6265.5
2017-06-22 12:20:00,41.86,41.89,41.85,41.88,12091.5,30.5828,30.6047,30.5755,30.5974,12091.5
2017-06-22 12:25:00,41.88,41.88,41.85,41.85,5910.0,30.5974,30.5974,30.5755,30.5755,5910.0
2017-06-22 12:30:00,41.85,41.87,41.85,41.86,6750.0,30.5755,30.5901,30.5755,30.5828,6750.0
2017-06-22 12:35:00,41.86,41.86,41.82,41.83,4500.0,30.5828,30.5828,30.5536,30.5609,4500.0
2017-06-22 12:40:00,41.83,41.85,41.83,41.83,6025.5,30.5609,30.5755,30.5609,30.5609,6025.5
2017-06-22 12:45:00,41.83,41.86,41.83,41.85,7350.0,30.5609,30.5828,30.5609,30.5755,7350.0
2017-06-22 12:50:00,41.85,41.87,41.84,41.84,7026.0,30.5755,30.5901,30.5682,30.5682,7026.0
2017-06-22 12:55:00,41.84,41.87,41.84,41.85,10056.0,30.5682,30.5901,30.5682,30.5755,10056.0
2017-06-22 13:00:00,41.85,41.87,41.83,41.87,7381.5,30.5755,30.5901,30.5609,30.5901,7381.5
2017-06-22 13:05:00,41.87,41.88,41.85,41.85,4650.0,30.5901,30.5974,30.5755,30.5755,4650.0
2017-06-22 13:10:00,41.87,41.88,41.83,41.85,7650.0,30.5901,30.5974,30.5609,30.5755,7650.0
2017-06-22 13:15:00,41.85,41.85,41.81,41.81,4950.0,30.5755,30.5755,30.5463,30.5463,4950.0
2017-06-22 13:20:00,41.81,41.83,41.81,41.81,3900.0,30.5463,30.5609,30.5463,30.5463,3900.0
2017-06-22 13:25:00,41.81,41.84,41.81,41.84,7312.5,30.5463,30.5682,30.5463,30.5682,7312.5
2017-06-22 13:30:00,41.84,41.87,41.84,41.87,19410.0,30.5682,30.5901,30.5682,30.5901,19410.0
2017-06-22 13:35:00,41.86,41.87,41.85,41.86,6750.0,30.5828,30.5901,30.5755,30.5828,6750.0
2017-06-22 13:40:00,41.85,41.87,41.85,41.87,7843.5,30.5755,30.5901,30.5755,30.5901,7843.5
2017-06-22 13:45:00,41.88,41.89,41.87,41.87,7200.0,30.5974,30.6047,30.5901,30.5901,7200.0
2017-06-22 13:50:00,41.89,41.9,41.87,41.9,7065.0,30.6047,30.612,30.5901,30.612,7065.0
2017-06-22 13:55:00,41.89,41.93,41.89,41.91,19930.5,30.6047,30.6339,30.6047,30.6193,19930.5
2017-06-22 14:00:00,41.92,41.98,41.92,41.98,7950.0,30.6266,30.6705,30.6266,30.6705,7950.0
2017-06-22 14:05:00,41.99,41.99,41.97,41.97,6000.0,30.6778,30.6778,30.6632,30.6632,6000.0
2017-06-22 14:10:00,41.97,42.03,41.97,42.03,12901.5,30.6632,30.707,30.6632,30.707,12901.5
2017-06-22 14:15:00,42.04,42.06,42.04,42.05,10983.0,30.7143,30.7289,30.7143,30.7216,10983.0
2017-06-22 14:20:00,42.04,42.05,42.0,42.02,11275.5,30.7143,30.7216,30.6851,30.6997,11275.5
2017-06-22 14:25:00,42.01,42.06,42.01,42.05,8226.0,30.6924,30.7289,30.6924,30.7216,8226.0
2017-06-22 14:30:00,42.05,42.06,42.01,42.01,8244.0,30.7216,30.7289,30.6924,30.6924,8244.0
2017-06-22 14:35:00,42.01,42.03,42.01,42.02,10707.0,30.6924,30.707,30.6924,30.6997,10707.0
2017-06-22 14:40:00,42.02,42.03,42.01,42.01,16323.0,30.6997,30.707,30.6924,30.6924,16323.0
2017-06-22 14:45:00,42.01,42.03,42.01,42.02,8394.0,30.6924,30.707,30.6924,30.6997,8394.0
2017-06-22 14:50:00,42.03,42.03,41.99,42.01,13708.5,30.707,30.707,30.6778,30.6924,13708.5
2017-06-22 14:55:00,42.01,42.02,41.99,42.01,8925.0,30.6924,30.6997,30.6778,30.6924,8925.0
2017-06-22 15:00:00,42.01,42.02,41.95,41.95,13057.5,30.6924,30.6997,30.6486,30.6486,13057.5
2017-06-22 15:05:00,41.95,42.03,41.95,42.02,27658.5,30.6486,30.707,30.6486,30.6997,27658.5
2017-06-22 15:10:00,42.02,42.05,42.0,42.01,14494.5,30.6997,30.7216,30.6851,30.6924,14494.5
2017-06-22 15:15:00,42.01,42.01,41.99,42.0,16479.0,30.6924,30.6924,30.6778,30.6851,16479.0
2017-06-22 15:20:00,42.0,42.02,41.99,41.99,12541.5,30.6851,30.6997,30.6778,30.6778,12541.5
2017-06-22 15:25:00,41.99,42.0,41.98,41.98,9217.5,30.6778,30.6851,30.6705,30.6705,9217.5
2017-06-22 15:30:00,41.98,41.98,41.93,41.93,20760.0,30.6705,30.6705,30.6339,30.6339,20760.0
2017-06-22 15:35:00,41.93,41.94,41.89,41.89,19939.5,30.6339,30.6413,30.6047,30.6047,19939.5
2017-06-22 15:40:00,41.89,41.91,41.83,41.86,24958.5,30.6047,30.6193,30.5609,30.5828,24958.5
2017-06-22 15:45:00,41.87,41.89,41.85,41.87,50094.0,30.5901,30.6047,30.5755,30.5901,50094.0
2017-06-22 15:50:00,41.87,41.87,41.83,41.84,60510.0,30.5901,30.5901,30.5609,30.5682,60510.0
2017-06-22 15:55:00,41.84,41.87,41.83,41.83,92866.5,30.5682,30.5901,30.5609,30.5609,92866.5
2017-06-23 09:30:00,41.85,42.11,41.85,41.93,29011.5,30.5755,30.7655,30.5755,30.6339,29011.5
2017-06-23 09:35:00,41.89,41.89,41.77,41.77,4173.0,30.6047,30.6047,30.517,30.517,4173.0
2017-06-23 09:40:00,41.77,41.79,41.73,41.74,6000.0,30.517,30.5317,30.4878,30.4951,6000.0
2017-06-23 09:45:00,41.7,41.74,41.66,41.72,5709.0,30.4659,30.4951,30.4367,30.4805,5709.0
2017-06-23 09:50:00,41.7,41.79,41.7,41.75,12310.5,30.4659,30.5317,30.4659,30.5024,12310.5
2017-06-23 09:55:00,41.75,41.8,41.73,41.8,19656.0,30.5024,30.539,30.4878,30.539,19656.0
2017-06-23 10:00:00,41.8,41.95,41.8,41.91,21846.0,30.539,30.6486,30.539,30.6193,21846.0
2017-06-23 10:05:00,41.9,41.98,41.85,41.94,43818.0,30.612,30.6705,30.5755,30.6413,43818.0
2017-06-23 10:10:00,41.93,41.95,41.89,41.89,10095.0,30.6339,30.6486,30.6047,30.6047,10095.0
2017-06-23 10:15:00,41.9,41.94,41.86,41.92,8649.0,30.612,30.6413,30.5828,30.6266,8649.0
2017-06-23 10:20:00,41.91,41.98,41.91,41.95,17437.5,30.6193,30.6705,30.6193,30.6486,17437.5
2017-06-23 10:25:00,41.93,41.98,41.92,41.95,34092.0,30.6339,30.6705,30.6266,30.6486,34092.0
2017-06-23 10:30:00,41.95,41.96,41.91,41.93,13023.0,30.6486,30.6559,30.6193,30.6339,13023.0
2017-06-23 10:35:00,41.93,41.95,41.89,41.93,11194.5,30.6339,30.6486,30.6047,30.6339,11194.5
2017-06-23 10:40:00,41.91,41.93,41.91,41.93,7552.5,30.6193,30.6339,30.6193,30.6339,7552.5
2017-06-23 10:45:00,41.93,41.93,41.9,41.92,11842.5,30.6339,30.6339,30.612,30.6266,11842.5
2017-06-23 10:50:00,41.92,41.93,41.9,41.9,9487.5,30.6266,30.6339,30.612,30.612,9487.5
2017-06-23 10:55:00,41.89,41.91,41.86,41.87,8062.5,30.6047,30.6193,30.5828,30.5901,8062.5
2017-06-23 11:00:00,41.88,41.89,41.84,41.85,10534.5,30.5974,30.6047,30.5682,30.5755,10534.5
2017-06-23 11:05:00,41.85,41.86,41.83,41.84,4200.0,30.5755,30.5828,30.5609,30.5682,4200.0
2017-06-23 11:10:00,41.85,41.85,41.82,41.85,3000.0,30.5755,30.5755,30.5536,30.5755,3000.0
2017-06-23 11:15:00,41.85,41.86,41.83,41.83,2550.0,30.5755,30.5828,30.5609,30.5609,2550.0
2017-06-23 11:20:00,41.82,41.86,41.82,41.85,4650.0,30.5536,30.5828,30.5536,30.5755,4650.0
2017-06-23 11:25:00,41.85,41.85,41.81,41.83,7173.0,30.5755,30.5755,30.5463,30.5609,7173.0
2017-06-23 11:30:00,41.83,41.86,41.83,41.86,3900.0,30.5609,30.5828,30.5609,30.5828,3900.0
2017-06-23 11:35:00,41.85,41.87,41.85,41.86,3523.5,30.5755,30.5901,30.5755,30.5828,3523.5
2017-06-23 11:40:00,41.84,41.86,41.83,41.83,7545.0,30.5682,30.5828,30.5609,30.5609,7545.0
2017-06-23 11:45:00,41.83,41.86,41.83,41.86,12606.0,30.5609,30.5828,30.5609,30.5828,12606.0
2017-06-23 11:50:00,41.86,41.87,41.85,41.85,4957.5,30.5828,30.5901,30.5755,30.5755,4957.5
2017-06-23 11:55:00,41.85,41.86,41.84,41.85,4011.0,30.5755,30.5828,30.5682,30.5755,4011.0
2017-06-23 12:00:00,41.85,41.88,41.85,41.88,3150.0,30.5755,30.5974,30.5755,30.5974,3150.0
2017-06-23 12:05:00,41.87,41.88,41.85,41.87,5430.0,30.5901,30.5974,30.5755,30.5901,5430.0
2017-06-23 12:10:00,41.88,41.91,41.87,41.9,25096.5,30.5974,30.6193,30.5901,30.612,25096.5
2017-06-23 12:15:00,41.9,41.93,41.9,41.9,18208.5,30.612,30.6339,30.612,30.612,18208.5
2017-06-23 12:20:00,41.9,41.91,41.87,41.87,3987.0,30.612,30.6193,30.5901,30.5901,3987.0
2017-06-23 12:25:00,41.87,41.87,41.85,41.87,2550.0,30.5901,30.5901,30.5755,30.5901,2550.0
2017-06-23 12:30:00,41.87,41.87,41.85,41.87,4659.0,30.5901,30.5901,30.5755,30.5901,4659.0
2017-06-23 12:35:00,41.87,41.87,41.84,41.84,2700.0,30.5901,30.5901,30.5682,30.5682,2700.0
2017-06-23 12:40:00,41.84,41.89,41.84,41.87,6450.0,30.5682,30.6047,30.5682,30.5901,6450.0
2017-06-23 12:45:00,41.87,41.88,41.86,41.87,2674.5,30.5901,30.5974,30.5828,30.5901,2674.5
2017-06-23 12:50:00,41.86,41.86,41.85,41.85,2668.5,30.5828,30.5828,30.5755,30.5755,2668.5
2017-06-23 12:55:00,41.84,41.84,41.82,41.82,5629.5,30.5682,30.5682,30.5536,30.5536,5629.5
2017-06-23 13:00:00,41.82,41.82,41.8,41.81,5464.5,30.5536,30.5536,30.539,30.5463,5464.5
2017-06-23 13:05:00,41.81,41.81,41.77,41.79,9618.0,30.5463,30.5463,30.517,30.5317,9618.0
2017-06-23 13:10:00,41.79,41.79,41.77,41.77,2100.0,30.5317,30.5317,30.517,30.517,2100.0
2017-06-23 13:15:00,41.77,41.77,41.75,41.77,4500.0,30.517,30.517,30.5024,30.517,4500.0
2017-06-23 13:20:00,41.76,41.77,41.75,41.75,5232.0,30.5097,30.517,30.5024,30.5024,5232.0
2017-06-23 13:25:00,41.75,41.76,41.74,41.75,6300.0,30.5024,30.5097,30.4951,30.5024,6300.0
2017-06-23 13:30:00,41.75,41.75,41.74,41.75,6072.0,30.5024,30.5024,30.4951,30.5024,6072.0
2017-06-23 13:35:00,41.75,41.77,41.74,41.75,7606.5,30.5024,30.517,30.4951,30.5024,7606.5
2017-06-23 13:40:00,41.74,41.75,41.73,41.73,3312.0,30.4951,30.5024,30.4878,30.4878,3312.0
2017-06-23 13:45:00,41.74,41.78,41.74,41.78,5400.0,30.4951,30.5244,30.4951,30.5244,5400.0
2017-06-23 13:50:00,41.79,41.81,41.78,41.8,10278.0,30.5317,30.5463,30.5244,30.539,10278.0
2017-06-23 13:55:00,41.8,41.81,41.79,41.79,2700.0,30.539,30.5463,30.5317,30.5317,2700.0
2017-06-23 14:00:00,41.78,41.78,41.75,41.75,2188.5,30.5244,30.5244,30.5024,30.5024,2188.5
2017-06-23 14:05:00,41.75,41.79,41.75,41.79,7500.0,30.5024,30.5317,30.5024,30.5317,7500.0
2017-06-23 14:10:00,41.79,41.79,41.76,41.76,2250.0,30.5317,30.5317,30.5097,30.5097,2250.0
2017-06-23 14:15:00,41.76,41.77,41.75,41.75,6207.0,30.5097,30.517,30.5024,30.5024,6207.0
2017-06-23 14:20:00,41.75,41.79,41.75,41.76,7974.0,30.5024,30.5317,30.5024,30.5097,7974.0
2017-06-23 14:25:00,41.77,41.77,41.75,41.76,4935.0,30.517,30.517,30.5024,30.5097,4935.0
2017-06-23 14:30:00,41.77,41.78,41.75,41.78,6267.0,30.517,30.5244,30.5024,30.5244,6267.0
2017-06-23 14:35:00,41.79,41.8,41.77,41.77,5499.0,30.5317,30.539,30.517,30.517,5499.0
2017-06-23 14:40:00,41.77,41.78,41.74,41.76,4650.0,30.517,30.5244,30.4951,30.5097,4650.0
2017-06-23 14:45:00,41.76,41.8,41.75,41.78,5580.0,30.5097,30.539,30.5024,30.5244,5580.0
2017-06-23 14:50:00,41.79,41.8,41.78,41.79,6000.0,30.5317,30.539,30.5244,30.5317,6000.0
2017-06-23 14:55:00,41.79,41.79,41.77,41.77,5028.0,30.5317,30.5317,30.517,30.517,5028.0
2017-06-23 15:00:00,41.77,41.77,41.71,41.76,15777.0,30.517,30.517,30.4732,30.5097,15777.0
2017-06-23 15:05:00,41.77,41.77,41.75,41.77,14793.0,30.517,30.517,30.5024,30.517,14793.0
2017-06-23 15:10:00,41.77,41.77,41.76,41.76,9688.5,30.517,30.517,30.5097,30.5097,9688.5
2017-06-23 15:15:00,41.77,41.77,41.75,41.77,11545.5,30.517,30.517,30.5024,30.517,11545.5
2017-06-23 15:20:00,41.77,41.77,41.74,41.75,7522.5,30.517,30.517,30.4951,30.5024,7522.5
2017-06-23 15:25:00,41.75,41.76,41.71,41.72,15064.5,30.5024,30.5097,30.4732,30.4805,15064.5
2017-06-23 15:30:00,41.73,41.73,41.69,41.71,20289.0,30.4878,30.4878,30.4586,30.4732,20289.0
2017-06-23 15:35:00,41.71,41.72,41.66,41.68,22321.5,30.4732,30.4805,30.4367,30.4513,22321.5
2017-06-23 15:40:00,41.67,41.71,41.66,41.7,17625.0,30.444,30.4732,30.4367,30.4659,17625.0
2017-06-23 15:45:00,41.69,41.72,41.69,41.71,26341.5,30.4586,30.4805,30.4586,30.4732,26341.5
2017-06-23 15:50:00,41.71,41.71,41.67,41.67,60606.0,30.4732,30.4732,30.444,30.444,60606.0
2017-06-23 15:55:00,41.67,41.72,41.67,41.68,171229.5,30.444,30.4805,30.444,30.4513,171229.5
2017-06-26 09:30:00,41.85,41.89,41.71,41.87,20611.5,30.5755,30.6047,30.4732,30.5901,20611.5
2017-06-26 09:35:00,41.87,42.0,41.83,41.99,11400.0,30.5901,30.6851,30.5609,30.6778,11400.0
2017-06-26 09:40:00,41.99,42.13,41.99,42.13,10155.0,30.6778,30.7801,30.6778,30.7801,10155.0
2017-06-26 09:45:00,42.12,42.19,42.12,42.14,28036.5,30.7728,30.8239,30.7728,30.7874,28036.5
2017-06-26 09:50:00,42.15,42.19,42.1,42.17,15592.5,30.7947,30.8239,30.7581,30.8093,15592.5
2017-06-26 09:55:00,42.17,42.2,42.13,42.2,8911.5,30.8093,30.8312,30.7801,30.8312,8911.5
2017-06-26 10:00:00,42.19,42.19,42.13,42.17,14916.0,30.8239,30.8239,30.7801,30.8093,14916.0
2017-06-26 10:05:00,42.18,42.21,42.12,42.13,18357.0,30.8166,30.8385,30.7728,30.7801,18357.0
2017-06-26 10:10:00,42.14,42.15,42.08,42.09,13144.5,30.7874,30.7947,30.7435,30.7508,13144.5
2017-06-26 10:15:00,42.08,42.11,42.05,42.11,5094.0,30.7435,30.7655,30.7216,30.7655,5094.0
2017-06-26 10:20:00,42.12,42.13,42.1,42.12,5128.5,30.7728,30.7801,30.7581,30.7728,5128.5
2017-06-26 10:25:00,42.11,42.14,42.05,42.1,7179.0,30.7655,30.7874,30.7216,30.7581,7179.0
2017-06-26 10:30:00,42.09,42.09,42.02,42.05,12804.0,30.7508,30.7508,30.6997,30.7216,12804.0
2017-06-26 10:35:00,42.05,42.07,42.01,42.01,9225.0,30.7216,30.7362,30.6924,30.6924,9225.0
2017-06-26 10:40:00,42.01,42.01,41.97,41.99,21150.0,30.6924,30.6924,30.6632,30.6778,21150.0
2017-06-26 10:45:00,41.98,41.99,41.93,41.93,14700.0,30.6705,30.6778,30.6339,30.6339,14700.0
2017-06-26 10:50:00,41.93,41.95,41.91,41.91,9141.0,30.6339,30.6486,30.6193,30.6193,9141.0
2017-06-26 10:55:00,41.9,41.91,41.82,41.87,27559.5,30.612,30.6193,30.5536,30.5901,27559.5
2017-06-26 11:00:00,41.86,41.87,41.75,41.76,23077.5,30.5828,30.5901,30.5024,30.5097,23077.5
2017-06-26 11:05:00,41.77,41.82,41.75,41.81,31363.5,30.517,30.5536,30.5024,30.5463,31363.5
2017-06-26 11:10:00,41.82,41.92,41.82,41.89,36073.5,30.5536,30.6266,30.5536,30.6047,36073.5
2017-06-26 11:15:00,41.89,41.89,41.86,41.89,17338.5,30.6047,30.6047,30.5828,30.6047,17338.5
2017-06-26 11:20:00,41.89,41.94,41.87,41.93,8704.5,30.6047,30.6413,30.5901,30.6339,8704.5
2017-06-26 11:25:00,41.93,41.94,41.89,41.94,6802.5,30.6339,30.6413,30.6047,30.6413,6802.5
2017-06-26 11:30:00,41.93,41.95,41.93,41.93,2850.0,30.6339,30.6486,30.6339,30.6339,2850.0
2017-06-26 11:35:00,41.92,41.98,41.9,41.97,3810.0,30.6266,30.6705,30.612,30.6632,3810.0
2017-06-26 11:40:00,41.97,41.99,41.95,41.99,4687.5,30.6632,30.6778,30.6486,30.6778,4687.5
2017-06-26 11:45:00,41.99,42.0,41.97,41.99,19348.5,30.6778,30.6851,30.6632,30.6778,19348.5
2017-06-26 11:50:00,42.0,42.02,41.99,42.0,20247.0,30.6851,30.6997,30.6778,30.6851,20247.0
2017-06-26 11:55:00,41.99,41.99,41.93,41.95,7542.0,30.6778,30.6778,30.6339,30.6486,7542.0
2017-06-26 12:00:00,41.94,41.96,41.93,41.96,3900.0,30.6413,30.6559,30.6339,30.6559,3900.0
2017-06-26 12:05:00,41.95,41.96,41.91,41.92,6354.0,30.6486,30.6559,30.6193,30.6266,6354.0
2017-06-26 12:10:00,41.93,41.93,41.9,41.91,8460.0,30.6339,30.6339,30.612,30.6193,8460.0
2017-06-26 12:15:00,41.93,41.93,41.89,41.9,4005.0,30.6339,30.6339,30.6047,30.612,4005.0
2017-06-26 12:20:00,41.91,41.91,41.89,41.91,13162.5,30.6193,30.6193,30.6047,30.6193,13162.5
2017-06-26 12:25:00,41.89,41.89,41.83,41.83,5640.0,30.6047,30.6047,30.5609,30.5609,5640.0
2017-06-26 12:30:00,41.84,41.84,41.8,41.82,10941.0,30.5682,30.5682,30.539,30.5536,10941.0
2017-06-26 12:35:00,41.83,41.83,41.8,41.81,5749.5,30.5609,30.5609,30.539,30.5463,5749.5
2017-06-26 12:40:00,41.82,41.83,41.81,41.81,3075.0,30.5536,30.5609,30.5463,30.5463,3075.0
2017-06-26 12:45:00,41.82,41.82,41.79,41.81,5047.5,30.5536,30.5536,30.5317,30.5463,5047.5
2017-06-26 12:50:00,41.82,41.85,41.81,41.84,7500.0,30.5536,30.5755,30.5463,30.5682,7500.0
2017-06-26 12:55:00,41.85,41.86,41.83,41.86,6832.5,30.5755,30.5828,30.5609,30.5828,6832.5
2017-06-26 13:00:00,41.86,41.87,41.84,41.84,5010.0,30.5828,30.5901,30.5682,30.5682,5010.0
2017-06-26 13:05:00,41.84,41.85,41.83,41.85,1870.5,30.5682,30.5755,30.5609,30.5755,1870.5
2017-06-26 13:10:00,41.87,41.87,41.85,41.86,6282.0,30.5901,30.5901,30.5755,30.5828,6282.0
2017-06-26 13:15:00,41.85,41.87,41.85,41.85,4299.0,30.5755,30.5901,30.5755,30.5755,4299.0
2017-06-26 13:20:00,41.86,41.86,41.84,41.85,2250.0,30.5828,30.5828,30.5682,30.5755,2250.0
2017-06-26 13:25:00,41.85,41.86,41.84,41.85,7234.5,30.5755,30.5828,30.5682,30.5755,7234.5
2017-06-26 13:30:00,41.85,41.87,41.85,41.87,2559.0,30.5755,30.5901,30.5755,30.5901,2559.0
2017-06-26 13:35:00,41.87,41.87,41.84,41.85,4800.0,30.5901,30.5901,30.5682,30.5755,4800.0
2017-06-26 13:40:00,41.85,41.85,41.84,41.85,5040.0,30.5755,30.5755,30.5682,30.5755,5040.0
2017-06-26 13:45:00,41.85,41.86,41.83,41.84,5151.0,30.5755,30.5828,30.5609,30.5682,5151.0
2017-06-26 13:50:00,41.84,41.9,41.83,41.89,6021.0,30.5682,30.612,30.5609,30.6047,6021.0
2017-06-26 13:55:00,41.89,41.91,41.88,41.91,5398.5,30.6047,30.6193,30.5974,30.6193,5398.5
2017-06-26 14:00:00,41.9,41.93,41.9,41.93,6978.0,30.612,30.6339,30.612,30.6339,6978.0
2017-06-26 14:05:00,41.93,41.95,41.91,41.91,6315.0,30.6339,30.6486,30.6193,30.6193,6315.0
2017-06-26 14:10:00,41.93,41.94,41.91,41.91,4500.0,30.6339,30.6413,30.6193,30.6193,4500.0
2017-06-26 14:15:00,41.9,41.93,41.9,41.93,3678.0,30.612,30.6339,30.612,30.6339,3678.0
2017-06-26 14:20:00,41.92,41.93,41.91,41.93,3876.0,30.6266,30.6339,30.6193,30.6339,3876.0
2017-06-26 14:25:00,41.93,41.94,41.92,41.93,3859.5,30.6339,30.6413,30.6266,30.6339,3859.5
2017-06-26 14:30:00,41.94,41.94,41.92,41.94,5553.0,30.6413,30.6413,30.6266,30.6413,5553.0
2017-06-26 14:35:00,41.95,41.97,41.94,41.97,4500.0,30.6486,30.6632,30.6413,30.6632,4500.0
2017-06-26 14:40:00,41.98,41.98,41.96,41.98,7495.5,30.6705,30.6705,30.6559,30.6705,7495.5
2017-06-26 14:45:00,41.98,41.99,41.96,41.97,11967.0,30.6705,30.6778,30.6559,30.6632,11967.0
2017-06-26 14:50:00,41.98,41.98,41.97,41.98,2007.0,30.6705,30.6705,30.6632,30.6705,2007.0
2017-06-26 14:55:00,41.97,41.99,41.96,41.99,6888.0,30.6632,30.6778,30.6559,30.6778,6888.0
2017-06-26 15:00:00,41.99,42.0,41.97,42.0,7200.0,30.6778,30.6851,30.6632,30.6851,7200.0
2017-06-26 15:05:00,42.0,42.01,41.99,42.01,7344.0,30.6851,30.6924,30.6778,30.6924,7344.0
2017-06-26 15:10:00,42.0,42.03,42.0,42.03,5329.5,30.6851,30.707,30.6851,30.707,5329.5
2017-06-26 15:15:00,42.03,42.07,42.01,42.06,28989.0,30.707,30.7362,30.6924,30.7289,28989.0
2017-06-26 15:20:00,42.07,42.07,42.05,42.07,16012.5,30.7362,30.7362,30.7216,30.7362,16012.5
2017-06-26 15:25:00,42.07,42.1,42.07,42.09,14056.5,30.7362,30.7581,30.7362,30.7508,14056.5
2017-06-26 15:30:00,42.1,42.11,42.09,42.1,10405.5,30.7581,30.7655,30.7508,30.7581,10405.5
2017-06-26 15:35:00,42.11,42.13,42.09,42.11,17241.0,30.7655,30.7801,30.7508,30.7655,17241.0
2017-06-26 15:40:00,42.11,42.13,42.1,42.12,36556.5,30.7655,30.7801,30.7581,30.7728,36556.5
2017-06-26 15:45:00,42.12,42.15,42.11,42.15,22254.0,30.7728,30.7947,30.7655,30.7947,22254.0
2017-06-26 15:50:00,42.14,42.17,42.13,42.13,62067.0,30.7874,30.8093,30.7801,30.7801,62067.0
2017-06-26 15:55:00,42.13,42.14,42.1,42.13,127228.5,30.7801,30.7874,30.7581,30.7801,127228.5
2017-06-27 09:30:00,42.07,42.07,41.98,42.01,16500.0,30.7362,30.7362,30.6705,30.6924,16500.0
2017-06-27 09:35:00,42.0,42.0,41.91,41.94,6489.0,30.6851,30.6851,30.6193,30.6413,6489.0
2017-06-27 09:40:00,41.93,42.3,41.89,42.3,94237.5,30.6339,30.9043,30.6047,30.9043,94237.5
2017-06-27 09:45:00,42.21,42.4,42.08,42.11,44161.5,30.8385,30.9773,30.7435,30.7655,44161.5
2017-06-27 09:50:00,42.09,42.11,42.05,42.09,55726.5,30.7508,30.7655,30.7216,30.7508,55726.5
2017-06-27 09:55:00,42.09,42.15,42.05,42.07,52665.0,30.7508,30.7947,30.7216,30.7362,52665.0
2017-06-27 10:00:00,42.05,42.15,42.05,42.14,14400.0,30.7216,30.7947,30.7216,30.7874,14400.0
2017-06-27 10:05:00,42.13,42.2,42.13,42.2,45534.0,30.7801,30.8312,30.7801,30.8312,45534.0
2017-06-27 10:10:00,42.21,42.21,42.15,42.2,19437.0,30.8385,30.8385,30.7947,30.8312,19437.0
2017-06-27 10:15:00,42.21,42.24,42.19,42.21,6258.0,30.8385,30.8604,30.8239,30.8385,6258.0
2017-06-27 10:20:00,42.21,42.27,42.19,42.25,11076.0,30.8385,30.8823,30.8239,30.8677,11076.0
2017-06-27 10:25:00,42.27,42.27,42.23,42.24,6262.5,30.8823,30.8823,30.8531,30.8604,6262.5
2017-06-27 10:30:00,42.26,42.26,42.21,42.26,13491.0,30.875,30.875,30.8385,30.875,13491.0
2017-06-27 10:35:00,42.27,42.34,42.25,42.34,12445.5,30.8823,30.9335,30.8677,30.9335,12445.5
2017-06-27 10:40:00,42.33,42.35,42.32,42.35,9966.0,30.9262,30.9408,30.9189,30.9408,9966.0
2017-06-27 10:45:00,42.35,42.39,42.35,42.39,12781.5,30.9408,30.97,30.9408,30.97,12781.5
2017-06-27 10:50:00,42.37,42.42,42.35,42.37,34398.0,30.9554,30.9919,30.9408,30.9554,34398.0
2017-06-27 10:55:00,42.38,42.42,42.37,42.41,11856.0,30.9627,30.9919,30.9554,30.9846,11856.0
2017-06-27 11:00:00,42.4,42.44,42.39,42.43,15166.5,30.9773,31.0065,30.97,30.9992,15166.5
2017-06-27 11:05:00,42.43,42.51,42.42,42.51,23142.0,30.9992,31.0577,30.9919,31.0577,23142.0
2017-06-27 11:10:00,42.51,42.51,42.47,42.47,14476.5,31.0577,31.0577,31.0285,31.0285,14476.5
2017-06-27 11:15:00,42.46,42.46,42.39,42.4,17917.5,31.0212,31.0212,30.97,30.9773,17917.5
2017-06-27 11:20:00,42.4,42.44,42.38,42.38,13774.5,30.9773,31.0065,30.9627,30.9627,13774.5
2017-06-27 11:25:00,42.35,42.37,42.27,42.27,6900.0,30.9408,30.9554,30.8823,30.8823,6900.0
2017-06-27 11:30:00,42.28,42.28,42.24,42.24,5865.0,30.8897,30.8897,30.8604,30.8604,5865.0
2017-06-27 11:35:00,42.24,42.28,42.22,42.25,7972.5,30.8604,30.8897,30.8458,30.8677,7972.5
2017-06-27 11:40:00,42.25,42.29,42.24,42.27,97030.5,30.8677,30.897,30.8604,30.8823,97030.5
2017-06-27 11:45:00,42.27,42.28,42.25,42.28,12481.5,30.8823,30.8897,30.8677,30.8897,12481.5
2017-06-27 11:50:00,42.28,42.31,42.28,42.28,15540.0,30.8897,30.9116,30.8897,30.8897,15540.0
2017-06-27 11:55:00,42.28,42.31,42.28,42.29,12073.5,30.8897,30.9116,30.8897,30.897,12073.5
2017-06-27 12:00:00,42.29,42.29,42.26,42.28,25785.0,30.897,30.897,30.875,30.8897,25785.0
2017-06-27 12:05:00,42.27,42.29,42.26,42.27,9972.0,30.8823,30.897,30.875,30.8823,9972.0
2017-06-27 12:10:00,42.27,42.29,42.27,42.28,3247.5,30.8823,30.897,30.8823,30.8897,3247.5
2017-06-27 12:15:00,42.29,42.31,42.28,42.3,4465.5,30.897,30.9116,30.8897,30.9043,4465.5
2017-06-27 12:20:00,42.29,42.3,42.28,42.29,2743.5,30.897,30.9043,30.8897,30.897,2743.5
2017-06-27 12:25:00,42.3,42.3,42.27,42.28,3468.0,30.9043,30.9043,30.8823,30.8897,3468.0
2017-06-27 12:30:00,42.29,42.3,42.27,42.29,5175.0,30.897,30.9043,30.8823,30.897,5175.0
2017-06-27 12:35:00,42.28,42.29,42.25,42.26,7833.0,30.8897,30.897,30.8677,30.875,7833.0
2017-06-27 12:40:00,42.25,42.26,42.23,42.24,2899.5,30.8677,30.875,30.8531,30.8604,2899.5
2017-06-27 12:45:00,42.25,42.27,42.24,42.24,750.0,30.8677,30.8823,30.8604,30.8604,750.0
2017-06-27 12:50:00,42.23,42.29,42.23,42.26,9814.5,30.8531,30.897,30.8531,30.875,9814.5
2017-06-27 12:55:00,42.24,42.28,42.23,42.26,9036.0,30.8604,30.8897,30.8531,30.875,9036.0
2017-06-27 13:00:00,42.26,42.28,42.23,42.26,5394.0,30.875,30.8897,30.8531,30.875,5394.0
2017-06-27 13:05:00,42.25,42.26,42.21,42.22,10966.5,30.8677,30.875,30.8385,30.8458,10966.5
2017-06-27 13:10:00,42.22,42.25,42.19,42.19,7287.0,30.8458,30.8677,30.8239,30.8239,7287.0
2017-06-27 13:15:00,42.19,42.21,42.17,42.19,4140.0,30.8239,30.8385,30.8093,30.8239,4140.0
2017-06-27 13:20:00,42.2,42.24,42.19,42.21,3027.0,30.8312,30.8604,30.8239,30.8385,3027.0
2017-06-27 13:25:00,42.21,42.24,42.19,42.21,3300.0,30.8385,30.8604,30.8239,30.8385,3300.0
2017-06-27 13:30:00,42.22,42.22,42.19,42.19,3465.0,30.8458,30.8458,30.8239,30.8239,3465.0
2017-06-27 13:35:00,42.2,42.2,42.08,42.11,11211.0,30.8312,30.8312,30.7435,30.7655,11211.0
2017-06-27 13:40:00,42.09,42.13,42.07,42.1,8398.5,30.7508,30.7801,30.7362,30.7581,8398.5
2017-06-27 13:45:00,42.08,42.12,42.05,42.11,9673.5,30.7435,30.7728,30.7216,30.7655,9673.5
2017-06-27 13:50:00,42.11,42.16,42.11,42.14,4618.5,30.7655,30.802,30.7655,30.7874,4618.5
2017-06-27 13:55:00,42.14,42.17,42.13,42.13,6235.5,30.7874,30.8093,30.7801,30.7801,6235.5
2017-06-27 14:00:00,42.14,42.14,42.09,42.09,9646.5,30.7874,30.7874,30.7508,30.7508,9646.5
2017-06-27 14:05:00,42.09,42.1,42.06,42.08,9600.0,30.7508,30.7581,30.7289,30.7435,9600.0
2017-06-27 14:10:00,42.07,42.09,42.05,42.07,9003.0,30.7362,30.7508,30.7216,30.7362,9003.0
2017-06-27 14:15:00,42.07,42.1,42.05,42.09,6171.0,30.7362,30.7581,30.7216,30.7508,6171.0
2017-06-27 14:20:00,42.09,42.09,42.04,42.04,2905.5,30.7508,30.7508,30.7143,30.7143,2905.5
2017-06-27 14:25:00,42.04,42.13,42.04,42.13,6472.5,30.7143,30.7801,30.7143,30.7801,6472.5
2017-06-27 14:30:00,42.13,42.17,42.11,42.15,5455.5,30.7801,30.8093,30.7655,30.7947,5455.5
2017-06-27 14:35:00,42.15,42.16,42.13,42.13,5931.0,30.7947,30.802,30.7801,30.7801,5931.0
2017-06-27 14:40:00,42.13,42.15,42.11,42.15,8925.0,30.7801,30.7947,30.7655,30.7947,8925.0
2017-06-27 14:45:00,42.13,42.19,42.13,42.17,6520.5,30.7801,30.8239,30.7801,30.8093,6520.5
2017-06-27 14:50:00,42.15,42.19,42.15,42.17,8167.5,30.7947,30.8239,30.7947,30.8093,8167.5
2017-06-27 14:55:00,42.17,42.19,42.17,42.19,9979.5,30.8093,30.8239,30.8093,30.8239,9979.5
2017-06-27 15:00:00,42.19,42.19,42.15,42.18,6061.5,30.8239,30.8239,30.7947,30.8166,6061.5
2017-06-27 15:05:00,42.17,42.19,42.12,42.12,20224.5,30.8093,30.8239,30.7728,30.7728,20224.5
2017-06-27 15:10:00,42.11,42.13,42.11,42.13,6000.0,30.7655,30.7801,30.7655,30.7801,6000.0
2017-06-27 15:15:00,42.13,42.14,42.11,42.13,21252.0,30.7801,30.7874,30.7655,30.7801,21252.0
2017-06-27 15:20:00,42.13,42.13,42.09,42.13,16024.5,30.7801,30.7801,30.7508,30.7801,16024.5
2017-06-27 15:25:00,42.12,42.12,42.07,42.12,25870.5,30.7728,30.7728,30.7362,30.7728,25870.5
2017-06-27 15:30:00,42.12,42.14,42.09,42.09,31821.0,30.7728,30.7874,30.7508,30.7508,31821.0
2017-06-27 15:35:00,42.09,42.09,41.98,42.01,67639.5,30.7508,30.7508,30.6705,30.6924,67639.5
2017-06-27 15:40:00,42.01,42.05,41.99,42.03,34009.5,30.6924,30.7216,30.6778,30.707,34009.5
2017-06-27 15:45:00,42.01,42.03,41.95,41.97,27072.0,30.6924,30.707,30.6486,30.6632,27072.0
2017-06-27 15:50:00,41.96,41.96,41.86,41.87,79494.0,30.6559,30.6559,30.5828,30.5901,79494.0
2017-06-27 15:55:00,41.87,41.91,41.85,41.87,198684.0,30.5901,30.6193,30.5755,30.5901,198684.0
2017-06-28 09:30:00,42.03,42.21,41.98,42.02,28651.5,30.707,30.8385,30.6705,30.6997,28651.5
2017-06-28 09:35:00,42.03,42.21,41.99,42.19,16140.0,30.707,30.8385,30.6778,30.8239,16140.0
2017-06-28 09:40:00,42.19,42.34,42.19,42.29,9931.5,30.8239,30.9335,30.8239,30.897,9931.5
2017-06-28 09:45:00,42.32,42.38,42.29,42.38,11739.0,30.9189,30.9627,30.897,30.9627,11739.0
2017-06-28 09:50:00,42.39,42.47,42.39,42.47,23148.0,30.97,31.0285,30.97,31.0285,23148.0
2017-06-28 09:55:00,42.48,42.56,42.46,42.54,18051.0,31.0358,31.0942,31.0212,31.0796,18051.0
2017-06-28 10:00:00,42.53,42.61,42.51,42.52,12636.0,31.0723,31.1308,31.0577,31.065,12636.0
2017-06-28 10:05:00,42.53,42.71,42.51,42.71,36462.0,31.0723,31.2038,31.0577,31.2038,36462.0
2017-06-28 10:10:00,42.7,42.73,42.69,42.71,11482.5,31.1965,31.2184,31.1892,31.2038,11482.5
2017-06-28 10:15:00,42.72,42.79,42.72,42.75,14313.0,31.2111,31.2623,31.2111,31.233,14313.0
2017-06-28 10:20:00,42.77,42.78,42.73,42.73,19062.0,31.2476,31.255,31.2184,31.2184,19062.0
2017-06-28 10:25:00,42.73,42.75,42.69,42.69,24795.0,31.2184,31.233,31.1892,31.1892,24795.0
2017-06-28 10:30:00,42.69,42.85,42.64,42.83,35001.0,31.1892,31.3061,31.1527,31.2915,35001.0
2017-06-28 10:35:00,42.84,42.87,42.83,42.84,18048.0,31.2988,31.3207,31.2915,31.2988,18048.0
2017-06-28 10:40:00,42.84,42.84,42.73,42.79,28068.0,31.2988,31.2988,31.2184,31.2623,28068.0
2017-06-28 10:45:00,42.78,42.8,42.73,42.75,57481.5,31.255,31.2696,31.2184,31.233,57481.5
2017-06-28 10:50:00,42.75,42.83,42.75,42.83,29902.5,31.233,31.2915,31.233,31.2915,29902.5
2017-06-28 10:55:00,42.82,42.9,42.82,42.87,31857.0,31.2842,31.3426,31.2842,31.3207,31857.0
2017-06-28 11:00:00,42.87,42.94,42.86,42.93,31503.0,31.3207,31.3718,31.3134,31.3645,31503.0
2017-06-28 11:05:00,42.93,42.93,42.89,42.9,19531.5,31.3645,31.3645,31.3353,31.3426,19531.5
2017-06-28 11:10:00,42.9,42.98,42.89,42.98,23352.0,31.3426,31.4011,31.3353,31.4011,23352.0
2017-06-28 11:15:00,42.99,43.01,42.93,43.0,22717.5,31.4084,31.423,31.3645,31.4157,22717.5
2017-06-28 11:20:00,43.0,43.01,42.97,42.97,11436.0,31.4157,31.423,31.3938,31.3938,11436.0
2017-06-28 11:25:00,42.97,42.99,42.92,42.92,22668.0,31.3938,31.4084,31.3572,31.3572,22668.0
2017-06-28 11:30:00,42.93,42.95,42.9,42.94,27597.0,31.3645,31.3792,31.3426,31.3718,27597.0
2017-06-28 11:35:00,42.94,42.95,42.93,42.95,23779.5,31.3718,31.3792,31.3645,31.3792,23779.5
2017-06-28 11:40:00,42.95,42.95,42.94,42.95,9021.0,31.3792,31.3792,31.3718,31.3792,9021.0
2017-06-28 11:45:00,42.95,43.03,42.93,42.97,45265.5,31.3792,31.4376,31.3645,31.3938,45265.5
2017-06-28 11:50:00,42.97,43.08,42.97,43.06,14562.0,31.3938,31.4741,31.3938,31.4595,14562.0
2017-06-28 11:55:00,43.07,43.13,43.07,43.13,29706.0,31.4668,31.5107,31.4668,31.5107,29706.0
2017-06-28 12:00:00,43.12,43.17,43.11,43.15,22375.5,31.5034,31.5399,31.496,31.5253,22375.5
2017-06-28 12:05:00,43.15,43.17,43.13,43.13,23371.5,31.5253,31.5399,31.5107,31.5107,23371.5
2017-06-28 12:10:00,43.13,43.13,43.09,43.11,23061.0,31.5107,31.5107,31.4814,31.496,23061.0
2017-06-28 12:15:00,43.1,43.15,43.09,43.15,19803.0,31.4887,31.5253,31.4814,31.5253,19803.0
2017-06-28 12:20:00,43.15,43.18,43.14,43.17,17680.5,31.5253,31.5472,31.518,31.5399,17680.5
2017-06-28 12:25:00,43.15,43.19,43.15,43.19,15405.0,31.5253,31.5545,31.5253,31.5545,15405.0
2017-06-28 12:30:00,43.19,43.23,43.18,43.19,36642.0,31.5545,31.5837,31.5472,31.5545,36642.0
2017-06-28 12:35:00,43.18,43.18,43.11,43.13,12450.0,31.5472,31.5472,31.496,31.5107,12450.0
2017-06-28 12:40:00,43.13,43.17,43.13,43.17,7698.0,31.5107,31.5399,31.5107,31.5399,7698.0
2017-06-28 12:45:00,43.17,43.23,43.17,43.21,14287.5,31.5399,31.5837,31.5399,31.5691,14287.5
2017-06-28 12:50:00,43.21,43.23,43.2,43.21,11497.5,31.5691,31.5837,31.5618,31.5691,11497.5
2017-06-28 12:55:00,43.21,43.22,43.19,43.2,7339.5,31.5691,31.5764,31.5545,31.5618,7339.5
2017-06-28 13:00:00,43.2,43.21,43.14,43.14,9843.0,31.5618,31.5691,31.518,31.518,9843.0
2017-06-28 13:05:00,43.15,43.18,43.15,43.17,16876.5,31.5253,31.5472,31.5253,31.5399,16876.5
2017-06-28 13:10:00,43.17,43.18,43.16,43.17,9496.5,31.5399,31.5472,31.5326,31.5399,9496.5
2017-06-28 13:15:00,43.17,43.21,43.16,43.21,8644.5,31.5399,31.5691,31.5326,31.5691,8644.5
2017-06-28 13:20:00,43.21,43.23,43.19,43.22,11739.0,31.5691,31.5837,31.5545,31.5764,11739.0
2017-06-28 13:25:00,43.23,43.23,43.2,43.2,17263.5,31.5837,31.5837,31.5618,31.5618,17263.5
2017-06-28 13:30:00,43.21,43.22,43.2,43.21,12208.5,31.5691,31.5764,31.5618,31.5691,12208.5
2017-06-28 13:35:00,43.21,43.24,43.2,43.23,8850.0,31.5691,31.591,31.5618,31.5837,8850.0
2017-06-28 13:40:00,43.21,43.24,43.21,43.24,11712.0,31.5691,31.591,31.5691,31.591,11712.0
2017-06-28 13:45:00,43.23,43.26,43.23,43.25,13938.0,31.5837,31.6056,31.5837,31.5983,13938.0
2017-06-28 13:50:00,43.26,43.27,43.25,43.26,13200.0,31.6056,31.6129,31.5983,31.6056,13200.0
2017-06-28 13:55:00,43.27,43.29,43.25,43.27,12358.5,31.6129,31.6276,31.5983,31.6129,12358.5
2017-06-28 14:00:00,43.27,43.28,43.25,43.26,14619.0,31.6129,31.6203,31.5983,31.6056,14619.0
2017-06-28 14:05:00,43.27,43.32,43.26,43.31,20439.0,31.6129,31.6495,31.6056,31.6422,20439.0
2017-06-28 14:10:00,43.32,43.35,43.31,43.34,26868.0,31.6495,31.6714,31.6422,31.6641,26868.0
2017-06-28 14:15:00,43.35,43.35,43.33,43.34,15552.0,31.6714,31.6714,31.6568,31.6641,15552.0
2017-06-28 14:20:00,43.35,43.35,43.3,43.3,23575.5,31.6714,31.6714,31.6349,31.6349,23575.5
2017-06-28 14:25:00,43.3,43.31,43.25,43.25,24801.0,31.6349,31.6422,31.5983,31.5983,24801.0
2017-06-28 14:30:00,43.25,43.31,43.23,43.27,112200.0,31.5983,31.6422,31.5837,31.6129,112200.0
2017-06-28 14:35:00,43.27,43.28,43.24,43.28,17200.5,31.6129,31.6203,31.591,31.6203,17200.5
2017-06-28 14:40:00,43.27,43.28,43.25,43.26,13285.5,31.6129,31.6203,31.5983,31.6056,13285.5
2017-06-28 14:45:00,43.27,43.3,43.25,43.29,12096.0,31.6129,31.6349,31.5983,31.6276,12096.0
2017-06-28 14:50:00,43.3,43.33,43.23,43.26,49281.0,31.6349,31.6568,31.5837,31.6056,49281.0
2017-06-28 14:55:00,43.26,43.27,43.19,43.24,22920.0,31.6056,31.6129,31.5545,31.591,22920.0
2017-06-28 15:00:00,43.24,43.29,43.21,43.29,22696.5,31.591,31.6276,31.5691,31.6276,22696.5
2017-06-28 15:05:00,43.27,43.33,43.27,43.33,27750.0,31.6129,31.6568,31.6129,31.6568,27750.0
2017-06-28 15:10:00,43.33,43.34,43.32,43.33,40791.0,31.6568,31.6641,31.6495,31.6568,40791.0
2017-06-28 15:15:00,43.33,43.37,43.33,43.35,43111.5,31.6568,31.686,31.6568,31.6714,43111.5
2017-06-28 15:20:00,43.35,43.39,43.34,43.39,51073.5,31.6714,31.7006,31.6641,31.7006,51073.5
2017-06-28 15:25:00,43.39,43.43,43.36,43.43,37243.5,31.7006,31.7298,31.6787,31.7298,37243.5
2017-06-28 15:30:00,43.43,43.5,43.41,43.48,75234.0,31.7298,31.781,31.7152,31.7664,75234.0
2017-06-28 15:35:00,43.47,43.59,43.45,43.57,77325.0,31.7591,31.8467,31.7445,31.8321,77325.0
2017-06-28 15:40:00,43.56,43.59,43.49,43.58,113919.0,31.8248,31.8467,31.7737,31.8394,113919.0
2017-06-28 15:45:00,43.57,43.62,43.56,43.6,98664.0,31.8321,31.8687,31.8248,31.854,98664.0
2017-06-28 15:50:00,43.61,43.67,43.61,43.65,133644.0,31.8613,31.9052,31.8613,31.8906,133644.0
2017-06-28 15:55:00,43.65,43.66,43.53,43.58,350182.5,31.8906,31.8979,31.8029,31.8394,350182.5
2017-06-29 09:30:00,43.57,43.91,43.53,43.87,44401.5,31.8321,32.0805,31.8029,32.0513,44401.5
2017-06-29 09:35:00,43.83,43.97,43.75,43.85,50394.0,32.0221,32.1244,31.9636,32.0367,50394.0
2017-06-29 09:40:00,43.85,43.98,43.83,43.87,42823.5,32.0367,32.1317,32.0221,32.0513,42823.5
2017-06-29 09:45:00,43.87,43.89,43.79,43.89,34528.5,32.0513,32.0659,31.9929,32.0659,34528.5
2017-06-29 09:50:00,43.89,43.98,43.83,43.83,52125.0,32.0659,32.1317,32.0221,32.0221,52125.0
2017-06-29 09:55:00,43.82,43.89,43.8,43.85,32140.5,32.0148,32.0659,32.0002,32.0367,32140.5
2017-06-29 10:00:00,43.85,43.87,43.53,43.57,150255.0,32.0367,32.0513,31.8029,31.8321,150255.0
2017-06-29 10:05:00,43.56,43.57,43.47,43.47,25779.0,31.8248,31.8321,31.7591,31.7591,25779.0
2017-06-29 10:10:00,43.47,43.51,43.35,43.37,25365.0,31.7591,31.7883,31.6714,31.686,25365.0
2017-06-29 10:15:00,43.4,43.47,43.37,43.45,23827.5,31.7079,31.7591,31.686,31.7445,23827.5
2017-06-29 10:20:00,43.45,43.51,43.41,43.49,18051.0,31.7445,31.7883,31.7152,31.7737,18051.0
2017-06-29 10:25:00,43.48,43.63,43.47,43.62,17976.0,31.7664,31.876,31.7591,31.8687,17976.0
2017-06-29 10:30:00,43.62,43.62,43.53,43.58,19723.5,31.8687,31.8687,31.8029,31.8394,19723.5
2017-06-29 10:35:00,43.58,43.71,43.58,43.65,78973.5,31.8394,31.9344,31.8394,31.8906,78973.5
2017-06-29 10:40:00,43.65,43.8,43.63,43.8,32901.0,31.8906,32.0002,31.876,32.0002,32901.0
2017-06-29 10:45:00,43.79,43.84,43.77,43.82,45208.5,31.9929,32.0294,31.9782,32.0148,45208.5
2017-06-29 10:50:00,43.83,43.95,43.81,43.82,64876.5,32.0221,32.1098,32.0075,32.0148,64876.5
2017-06-29 10:55:00,43.82,43.82,43.68,43.71,31359.0,32.0148,32.0148,31.9125,31.9344,31359.0
2017-06-29 11:00:00,43.73,43.81,43.73,43.79,38802.0,31.949,32.0075,31.949,31.9929,38802.0
2017-06-29 11:05:00,43.79,43.81,43.66,43.7,35046.0,31.9929,32.0075,31.8979,31.9271,35046.0
2017-06-29 11:10:00,43.71,43.73,43.65,43.73,25261.5,31.9344,31.949,31.8906,31.949,25261.5
2017-06-29 11:15:00,43.73,43.73,43.65,43.66,31447.5,31.949,31.949,31.8906,31.8979,31447.5
2017-06-29 11:20:00,43.67,43.69,43.63,43.63,42120.0,31.9052,31.9198,31.876,31.876,42120.0
2017-06-29 11:25:00,43.65,43.66,43.55,43.56,16096.5,31.8906,31.8979,31.8175,31.8248,16096.5
2017-06-29 11:30:00,43.56,43.56,43.35,43.52,31326.0,31.8248,31.8248,31.6714,31.7956,31326.0
2017-06-29 11:35:00,43.53,43.59,43.51,43.53,29103.0,31.8029,31.8467,31.7883,31.8029,29103.0
2017-06-29 11:40:00,43.53,43.55,43.45,43.52,18150.0,31.8029,31.8175,31.7445,31.7956,18150.0
2017-06-29 11:45:00,43.55,43.6,43.55,43.58,12015.0,31.8175,31.854,31.8175,31.8394,12015.0
2017-06-29 11:50:00,43.57,43.58,43.49,43.53,27583.5,31.8321,31.8394,31.7737,31.8029,27583.5
2017-06-29 11:55:00,43.52,43.52,43.45,43.49,19797.0,31.7956,31.7956,31.7445,31.7737,19797.0
2017-06-29 12:00:00,43.49,43.56,43.4,43.53,28968.0,31.7737,31.8248,31.7079,31.8029,28968.0
2017-06-29 12:05:00,43.51,43.55,43.47,43.55,31651.5,31.7883,31.8175,31.7591,31.8175,31651.5
2017-06-29 12:10:00,43.54,43.54,43.48,43.51,16213.5,31.8102,31.8102,31.7664,31.7883,16213.5
2017-06-29 12:15:00,43.53,43.55,43.47,43.51,17854.5,31.8029,31.8175,31.7591,31.7883,17854.5
2017-06-29 12:20:00,43.49,43.53,43.49,43.5,14401.5,31.7737,31.8029,31.7737,31.781,14401.5
2017-06-29 12:25:00,43.49,43.5,43.42,43.44,10650.0,31.7737,31.781,31.7225,31.7371,10650.0
2017-06-29 12:30:00,43.45,43.45,43.38,43.38,19197.0,31.7445,31.7445,31.6933,31.6933,19197.0
2017-06-29 12:35:00,43.39,43.41,43.31,43.32,17124.0,31.7006,31.7152,31.6422,31.6495,17124.0
2017-06-29 12:40:00,43.32,43.33,43.29,43.33,8905.5,31.6495,31.6568,31.6276,31.6568,8905.5
2017-06-29 12:45:00,43.35,43.4,43.31,43.33,24831.0,31.6714,31.7079,31.6422,31.6568,24831.0
2017-06-29 12:50:00,43.35,43.44,43.32,43.43,15127.5,31.6714,31.7371,31.6495,31.7298,15127.5
2017-06-29 12:55:00,43.42,43.47,43.32,43.34,33957.0,31.7225,31.7591,31.6495,31.6641,33957.0
2017-06-29 13:00:00,43.33,43.37,43.3,43.3,22254.0,31.6568,31.686,31.6349,31.6349,22254.0
2017-06-29 13:05:00,43.3,43.31,43.25,43.3,29025.0,31.6349,31.6422,31.5983,31.6349,29025.0
2017-06-29 13:10:00,43.31,43.31,43.21,43.24,18286.5,31.6422,31.6422,31.5691,31.591,18286.5
2017-06-29 13:15:00,43.25,43.32,43.25,43.32,13500.0,31.5983,31.6495,31.5983,31.6495,13500.0
2017-06-29 13:20:00,43.31,43.31,43.22,43.23,48990.0,31.6422,31.6422,31.5764,31.5837,48990.0
2017-06-29 13:25:00,43.23,43.25,43.12,43.14,44490.0,31.5837,31.5983,31.5034,31.518,44490.0
2017-06-29 13:30:00,43.15,43.26,43.15,43.25,13957.5,31.5253,31.6056,31.5253,31.5983,13957.5
2017-06-29 13:35:00,43.22,43.24,43.17,43.18,21334.5,31.5764,31.591,31.5399,31.5472,21334.5
2017-06-29 13:40:00,43.18,43.21,43.16,43.17,13396.5,31.5472,31.5691,31.5326,31.5399,13396.5
2017-06-29 13:45:00,43.17,43.23,43.15,43.21,15729.0,31.5399,31.5837,31.5253,31.5691,15729.0
2017-06-29 13:50:00,43.23,43.25,43.21,43.22,11367.0,31.5837,31.5983,31.5691,31.5764,11367.0
2017-06-29 13:55:00,43.23,43.27,43.2,43.24,16354.5,31.5837,31.6129,31.5618,31.591,16354.5
2017-06-29 14:00:00,43.24,43.28,43.22,43.28,25872.0,31.591,31.6203,31.5764,31.6203,25872.0
2017-06-29 14:05:00,43.28,43.35,43.28,43.31,16230.0,31.6203,31.6714,31.6203,31.6422,16230.0
2017-06-29 14:10:00,43.31,43.43,43.29,43.41,24171.0,31.6422,31.7298,31.6276,31.7152,24171.0
2017-06-29 14:15:00,43.41,43.48,43.4,43.47,37950.0,31.7152,31.7664,31.7079,31.7591,37950.0
2017-06-29 14:20:00,43.47,43.53,43.45,43.5,37230.0,31.7591,31.8029,31.7445,31.781,37230.0
2017-06-29 14:25:00,43.5,43.56,43.5,43.55,21070.5,31.781,31.8248,31.781,31.8175,21070.5
2017-06-29 14:30:00,43.55,43.55,43.47,43.48,26971.5,31.8175,31.8175,31.7591,31.7664,26971.5
2017-06-29 14:35:00,43.49,43.51,43.45,43.49,18349.5,31.7737,31.7883,31.7445,31.7737,18349.5
2017-06-29 14:40:00,43.49,43.54,43.48,43.49,27555.0,31.7737,31.8102,31.7664,31.7737,27555.0
2017-06-29 14:45:00,43.47,43.48,43.39,43.43,34884.0,31.7591,31.7664,31.7006,31.7298,34884.0
2017-06-29 14:50:00,43.43,43.49,43.42,43.49,29311.5,31.7298,31.7737,31.7225,31.7737,29311.5
2017-06-29 14:55:00,43.49,43.51,43.45,43.5,65647.5,31.7737,31.7883,31.7445,31.781,65647.5
2017-06-29 15:00:00,43.5,43.56,43.5,43.53,52333.5,31.781,31.8248,31.781,31.8029,52333.5
2017-06-29 15:05:00,43.53,43.55,43.53,43.53,31287.0,31.8029,31.8175,31.8029,31.8029,31287.0
2017-06-29 15:10:00,43.53,43.6,43.5,43.58,35763.0,31.8029,31.854,31.781,31.8394,35763.0
2017-06-29 15:15:00,43.59,43.68,43.59,43.67,42489.0,31.8467,31.9125,31.8467,31.9052,42489.0
2017-06-29 15:20:00,43.67,43.71,43.64,43.64,48114.0,31.9052,31.9344,31.8833,31.8833,48114.0
2017-06-29 15:25:00,43.63,43.65,43.53,43.59,41962.5,31.876,31.8906,31.8029,31.8467,41962.5
2017-06-29 15:30:00,43.59,43.69,43.59,43.66,53686.5,31.8467,31.9198,31.8467,31.8979,53686.5
2017-06-29 15:35:00,43.67,43.68,43.59,43.67,48027.0,31.9052,31.9125,31.8467,31.9052,48027.0
2017-06-29 15:40:00,43.65,43.66,43.59,43.61,53001.0,31.8906,31.8979,31.8467,31.8613,53001.0
2017-06-29 15:45:00,43.61,43.61,43.54,43.57,83536.5,31.8613,31.8613,31.8102,31.8321,83536.5
2017-06-29 15:50:00,43.57,43.63,43.53,43.61,271705.5,31.8321,31.876,31.8029,31.8613,271705.5
2017-06-29 15:55:00,43.61,43.63,43.54,43.55,368433.0,31.8613,31.876,31.8102,31.8175,368433.0
2017-06-30 09:30:00,44.03,44.1,43.63,43.85,171850.5,32.1682,32.2193,31.876,32.0367,171850.5
2017-06-30 09:35:00,43.85,43.9,43.73,43.78,22810.5,32.0367,32.0732,31.949,31.9855,22810.5
2017-06-30 09:40:00,43.77,43.83,43.69,43.8,18538.5,31.9782,32.0221,31.9198,32.0002,18538.5
2017-06-30 09:45:00,43.79,43.89,43.79,43.85,11865.0,31.9929,32.0659,31.9929,32.0367,11865.0
2017-06-30 09:50:00,43.85,43.93,43.82,43.9,14329.5,32.0367,32.0951,32.0148,32.0732,14329.5
2017-06-30 09:55:00,43.91,44.0,43.86,44.0,24606.0,32.0805,32.1463,32.044,32.1463,24606.0
2017-06-30 10:00:00,43.99,44.01,43.92,43.95,28639.5,32.139,32.1536,32.0878,32.1098,28639.5
2017-06-30 10:05:00,43.95,43.99,43.9,43.91,25227.0,32.1098,32.139,32.0732,32.0805,25227.0
2017-06-30 10:10:00,43.87,43.87,43.81,43.81,13029.0,32.0513,32.0513,32.0075,32.0075,13029.0
2017-06-30 10:15:00,43.8,43.85,43.79,43.79,12105.0,32.0002,32.0367,31.9929,31.9929,12105.0
2017-06-30 10:20:00,43.79,43.79,43.72,43.73,11311.5,31.9929,31.9929,31.9417,31.949,11311.5
2017-06-30 10:25:00,43.74,43.77,43.69,43.69,23442.0,31.9563,31.9782,31.9198,31.9198,23442.0
2017-06-30 10:30:00,43.69,43.73,43.65,43.73,12076.5,31.9198,31.949,31.8906,31.949,12076.5
2017-06-30 10:35:00,43.75,43.75,43.68,43.69,19717.5,31.9636,31.9636,31.9125,31.9198,19717.5
2017-06-30 10:40:00,43.69,43.75,43.68,43.71,11572.5,31.9198,31.9636,31.9125,31.9344,11572.5
2017-06-30 10:45:00,43.73,43.73,43.6,43.62,7950.0,31.949,31.949,31.854,31.8687,7950.0
2017-06-30 10:50:00,43.62,43.63,43.59,43.63,18352.5,31.8687,31.876,31.8467,31.876,18352.5
2017-06-30 10:55:00,43.62,43.72,43.62,43.72,14989.5,31.8687,31.9417,31.8687,31.9417,14989.5
2017-06-30 11:00:00,43.71,43.75,43.71,43.74,8247.0,31.9344,31.9636,31.9344,31.9563,8247.0
2017-06-30 11:05:00,43.75,43.76,43.73,43.75,11649.0,31.9636,31.9709,31.949,31.9636,11649.0
2017-06-30 11:10:00,43.75,43.75,43.7,43.71,23061.0,31.9636,31.9636,31.9271,31.9344,23061.0
2017-06-30 11:15:00,43.71,43.73,43.61,43.63,16920.0,31.9344,31.949,31.8613,31.876,16920.0
2017-06-30 11:20:00,43.63,43.69,43.61,43.69,15121.5,31.876,31.9198,31.8613,31.9198,15121.5
2017-06-30 11:25:00,43.68,43.68,43.62,43.63,18516.0,31.9125,31.9125,31.8687,31.876,18516.0
2017-06-30 11:30:00,43.61,43.7,43.61,43.69,9060.0,31.8613,31.9271,31.8613,31.9198,9060.0
2017-06-30 11:35:00,43.7,43.81,43.7,43.81,11400.0,31.9271,32.0075,31.9271,32.0075,11400.0
2017-06-30 11:40:00,43.81,43.81,43.77,43.79,14029.5,32.0075,32.0075,31.9782,31.9929,14029.5
2017-06-30 11:45:00,43.78,43.79,43.77,43.78,9562.5,31.9855,31.9929,31.9782,31.9855,9562.5
2017-06-30 11:50:00,43.79,43.81,43.76,43.81,6900.0,31.9929,32.0075,31.9709,32.0075,6900.0
2017-06-30 11:55:00,43.81,43.83,43.77,43.79,14100.0,32.0075,32.0221,31.9782,31.9929,14100.0
2017-06-30 12:00:00,43.78,43.79,43.77,43.78,8221.5,31.9855,31.9929,31.9782,31.9855,8221.5
2017-06-30 12:05:00,43.79,43.81,43.78,43.79,8670.0,31.9929,32.0075,31.9855,31.9929,8670.0
2017-06-30 12:10:00,43.79,43.8,43.78,43.78,9633.0,31.9929,32.0002,31.9855,31.9855,9633.0
2017-06-30 12:15:00,43.77,43.77,43.74,43.74,11250.0,31.9782,31.9782,31.9563,31.9563,11250.0
2017-06-30 12:20:00,43.73,43.76,43.71,43.76,9150.0,31.949,31.9709,31.9344,31.9709,9150.0
2017-06-30 12:25:00,43.75,43.77,43.74,43.76,6547.5,31.9636,31.9782,31.9563,31.9709,6547.5
2017-06-30 12:30:00,43.76,43.77,43.74,43.75,7713.0,31.9709,31.9782,31.9563,31.9636,7713.0
2017-06-30 12:35:00,43.75,43.76,43.72,43.72,6631.5,31.9636,31.9709,31.9417,31.9417,6631.5
2017-06-30 12:40:00,43.73,43.73,43.71,43.72,8928.0,31.949,31.949,31.9344,31.9417,8928.0
2017-06-30 12:45:00,43.72,43.73,43.69,43.69,12598.5,31.9417,31.949,31.9198,31.9198,12598.5
2017-06-30 12:50:00,43.69,43.71,43.69,43.69,14850.0,31.9198,31.9344,31.9198,31.9198,14850.0
2017-06-30 12:55:00,43.69,43.72,43.69,43.72,13114.5,31.9198,31.9417,31.9198,31.9417,13114.5
2017-06-30 13:00:00,43.73,43.76,43.72,43.75,9231.0,31.949,31.9709,31.9417,31.9636,9231.0
2017-06-30 13:05:00,43.75,43.75,43.73,43.75,7651.5,31.9636,31.9636,31.949,31.9636,7651.5
2017-06-30 13:10:00,43.76,43.79,43.76,43.79,5400.0,31.9709,31.9929,31.9709,31.9929,5400.0
2017-06-30 13:15:00,43.79,43.83,43.79,43.83,11850.0,31.9929,32.0221,31.9929,32.0221,11850.0
2017-06-30 13:20:00,43.83,43.84,43.81,43.83,9133.5,32.0221,32.0294,32.0075,32.0221,9133.5
2017-06-30 13:25:00,43.83,43.91,43.83,43.91,19402.5,32.0221,32.0805,32.0221,32.0805,19402.5
2017-06-30 13:30:00,43.9,43.94,43.89,43.93,25492.5,32.0732,32.1024,32.0659,32.0951,25492.5
2017-06-30 13:35:00,43.93,43.96,43.93,43.95,16053.0,32.0951,32.1171,32.0951,32.1098,16053.0
2017-06-30 13:40:00,43.95,43.95,43.91,43.93,16864.5,32.1098,32.1098,32.0805,32.0951,16864.5
2017-06-30 13:45:00,43.94,43.99,43.94,43.97,7426.5,32.1024,32.139,32.1024,32.1244,7426.5
2017-06-30 13:50:00,43.97,44.0,43.97,43.99,17899.5,32.1244,32.1463,32.1244,32.139,17899.5
2017-06-30 13:55:00,43.99,44.0,43.98,43.99,15357.0,32.139,32.1463,32.1317,32.139,15357.0
2017-06-30 14:00:00,43.99,43.99,43.96,43.98,13096.5,32.139,32.139,32.1171,32.1317,13096.5
2017-06-30 14:05:00,43.99,44.01,43.97,44.01,27369.0,32.139,32.1536,32.1244,32.1536,27369.0
2017-06-30 14:10:00,44.0,44.05,43.98,44.04,19932.0,32.1463,32.1828,32.1317,32.1755,19932.0
2017-06-30 14:15:00,44.05,44.09,44.03,44.08,14265.0,32.1828,32.212,32.1682,32.2047,14265.0
2017-06-30 14:20:00,44.08,44.11,44.06,44.09,24252.0,32.2047,32.2266,32.1901,32.212,24252.0
2017-06-30 14:25:00,44.09,44.13,44.09,44.1,15199.5,32.212,32.2413,32.212,32.2193,15199.5
2017-06-30 14:30:00,44.1,44.11,44.09,44.09,11355.0,32.2193,32.2266,32.212,32.212,11355.0
2017-06-30 14:35:00,44.1,44.1,43.99,44.0,11955.0,32.2193,32.2193,32.139,32.1463,11955.0
2017-06-30 14:40:00,43.99,44.02,43.97,44.02,19651.5,32.139,32.1609,32.1244,32.1609,19651.5
2017-06-30 14:45:00,44.02,44.05,44.0,44.04,16501.5,32.1609,32.1828,32.1463,32.1755,16501.5
2017-06-30 14:50:00,44.03,44.07,43.99,44.07,34483.5,32.1682,32.1974,32.139,32.1974,34483.5
2017-06-30 14:55:00,44.07,44.09,44.05,44.09,21844.5,32.1974,32.212,32.1828,32.212,21844.5
2017-06-30 15:00:00,44.08,44.13,44.08,44.13,31017.0,32.2047,32.2413,32.2047,32.2413,31017.0
2017-06-30 15:05:00,44.13,44.17,44.13,44.17,22372.5,32.2413,32.2705,32.2413,32.2705,22372.5
2017-06-30 15:10:00,44.16,44.17,44.13,44.15,27958.5,32.2632,32.2705,32.2413,32.2559,27958.5
2017-06-30 15:15:00,44.15,44.19,44.14,44.19,31624.5,32.2559,32.2851,32.2486,32.2851,31624.5
2017-06-30 15:20:00,44.19,44.23,44.16,44.21,46918.5,32.2851,32.3143,32.2632,32.2997,46918.5
2017-06-30 15:25:00,44.22,44.25,44.21,44.22,35908.5,32.307,32.3289,32.2997,32.307,35908.5
2017-06-30 15:30:00,44.21,44.23,44.17,44.17,79474.5,32.2997,32.3143,32.2705,32.2705,79474.5
2017-06-30 15:35:00,44.18,44.21,44.17,44.18,45937.5,32.2778,32.2997,32.2705,32.2778,45937.5
2017-06-30 15:40:00,44.18,44.2,44.16,44.2,52999.5,32.2778,32.2924,32.2632,32.2924,52999.5
2017-06-30 15:45:00,44.2,44.26,44.2,44.26,65773.5,32.2924,32.3362,32.2924,32.3362,65773.5
2017-06-30 15:50:00,44.26,44.27,44.11,44.11,183780.0,32.3362,32.3435,32.2266,32.2266,183780.0
2017-06-30 15:55:00,44.11,44.13,44.01,44.04,567231.0,32.2266,32.2413,32.1536,32.1755,567231.0
2017-07-03 09:30:00,44.27,44.47,44.12,44.27,66921.0,32.3435,32.4897,32.234,32.3435,66921.0
2017-07-03 09:35:00,44.25,44.43,44.13,44.38,28675.5,32.3289,32.4604,32.2413,32.4239,28675.5
2017-07-03 09:40:00,44.37,44.53,44.37,44.47,30765.0,32.4166,32.5335,32.4166,32.4897,30765.0
2017-07-03 09:45:00,44.49,44.5,44.29,44.33,14760.0,32.5043,32.5116,32.3582,32.3874,14760.0
2017-07-03 09:50:00,44.31,44.36,44.2,44.36,37291.5,32.3728,32.4093,32.2924,32.4093,37291.5
2017-07-03 09:55:00,44.37,44.37,44.29,44.33,18184.5,32.4166,32.4166,32.3582,32.3874,18184.5
2017-07-03 10:00:00,44.33,44.43,44.33,44.41,23251.5,32.3874,32.4604,32.3874,32.4458,23251.5
2017-07-03 10:05:00,44.43,44.52,44.4,44.49,22623.0,32.4604,32.5262,32.4385,32.5043,22623.0
2017-07-03 10:10:00,44.5,44.55,44.46,44.53,16425.0,32.5116,32.5481,32.4824,32.5335,16425.0
2017-07-03 10:15:00,44.54,44.67,44.53,44.61,35995.5,32.5408,32.6358,32.5335,32.5919,35995.5
2017-07-03 10:20:00,44.61,44.65,44.53,44.53,17739.0,32.5919,32.6212,32.5335,32.5335,17739.0
2017-07-03 10:25:00,44.52,44.53,44.45,44.52,16465.5,32.5262,32.5335,32.4751,32.5262,16465.5
2017-07-03 10:30:00,44.52,44.52,44.45,44.48,18849.0,32.5262,32.5262,32.4751,32.497,18849.0
2017-07-03 10:35:00,44.47,44.56,44.47,44.56,14406.0,32.4897,32.5554,32.4897,32.5554,14406.0
2017-07-03 10:40:00,44.56,44.66,44.55,44.63,29620.5,32.5554,32.6285,32.5481,32.6066,29620.5
2017-07-03 10:45:00,44.63,44.64,44.57,44.63,14467.5,32.6066,32.6139,32.5627,32.6066,14467.5
2017-07-03 10:50:00,44.62,44.62,44.49,44.49,36889.5,32.5993,32.5993,32.5043,32.5043,36889.5
2017-07-03 10:55:00,44.49,44.52,44.46,44.51,20187.0,32.5043,32.5262,32.4824,32.5189,20187.0
2017-07-03 11:00:00,44.51,44.55,44.5,44.54,18075.0,32.5189,32.5481,32.5116,32.5408,18075.0
2017-07-03 11:05:00,44.55,44.58,44.53,44.55,12225.0,32.5481,32.57,32.5335,32.5481,12225.0
2017-07-03 11:10:00,44.55,44.55,44.51,44.51,14329.5,32.5481,32.5481,32.5189,32.5189,14329.5
2017-07-03 11:15:00,44.5,44.53,44.49,44.51,13218.0,32.5116,32.5335,32.5043,32.5189,13218.0
2017-07-03 11:20:00,44.51,44.52,44.46,44.51,23736.0,32.5189,32.5262,32.4824,32.5189,23736.0
2017-07-03 11:25:00,44.5,44.56,44.49,44.53,14284.5,32.5116,32.5554,32.5043,32.5335,14284.5
2017-07-03 11:30:00,44.53,44.67,44.53,44.63,60366.0,32.5335,32.6358,32.5335,32.6066,60366.0
2017-07-03 11:35:00,44.63,44.67,44.61,44.65,24013.5,32.6066,32.6358,32.5919,32.6212,24013.5
2017-07-03 11:40:00,44.65,44.73,44.65,44.72,74104.5,32.6212,32.6796,32.6212,32.6723,74104.5
2017-07-03 11:45:00,44.73,44.76,44.71,44.74,58171.5,32.6796,32.7015,32.665,32.6869,58171.5
2017-07-03 11:50:00,44.75,44.75,44.67,44.73,36966.0,32.6942,32.6942,32.6358,32.6796,36966.0
2017-07-03 11:55:00,44.73,44.82,44.73,44.82,27388.5,32.6796,32.7454,32.6796,32.7454,27388.5
2017-07-03 12:00:00,44.81,44.83,44.7,44.7,39084.0,32.7381,32.7527,32.6577,32.6577,39084.0
2017-07-03 12:05:00,44.69,44.73,44.58,44.61,52693.5,32.6504,32.6796,32.57,32.5919,52693.5
2017-07-03 12:10:00,44.6,44.67,44.58,44.66,41106.0,32.5846,32.6358,32.57,32.6285,41106.0
2017-07-03 12:15:00,44.65,44.65,44.55,44.63,34974.0,32.6212,32.6212,32.5481,32.6066,34974.0
2017-07-03 12:20:00,44.64,44.66,44.58,44.58,43222.5,32.6139,32.6285,32.57,32.57,43222.5
2017-07-03 12:25:00,44.57,44.57,44.49,44.51,29803.5,32.5627,32.5627,32.5043,32.5189,29803.5
2017-07-03 12:30:00,44.53,44.64,44.51,44.63,45369.0,32.5335,32.6139,32.5189,32.6066,45369.0
2017-07-03 12:35:00,44.63,44.75,44.62,44.71,85440.0,32.6066,32.6942,32.5993,32.665,85440.0
2017-07-03 12:40:00,44.7,44.95,44.7,44.9,83608.5,32.6577,32.8403,32.6577,32.8038,83608.5
2017-07-03 12:45:00,44.88,44.89,44.72,44.79,74892.0,32.7892,32.7965,32.6723,32.7235,74892.0
2017-07-03 12:50:00,44.79,44.85,44.77,44.8,93319.5,32.7235,32.7673,32.7088,32.7308,93319.5
2017-07-03 12:55:00,44.8,44.81,44.66,44.67,188404.5,32.7308,32.7381,32.6285,32.6358,188404.5
2017-07-05 09:30:00,44.78,44.9,44.59,44.75,40245.0,32.7161,32.8038,32.5773,32.6942,40245.0
2017-07-05 09:35:00,44.77,44.77,44.42,44.46,35112.0,32.7088,32.7088,32.4531,32.4824,35112.0
2017-07-05 09:40:00,44.45,44.69,44.29,44.33,81715.5,32.4751,32.6504,32.3582,32.3874,81715.5
2017-07-05 09:45:00,44.33,44.63,44.33,44.57,94294.5,32.3874,32.6066,32.3874,32.5627,94294.5
2017-07-05 09:50:00,44.59,44.59,44.44,44.51,67491.0,32.5773,32.5773,32.4677,32.5189,67491.0
2017-07-05 09:55:00,44.49,44.49,44.38,44.47,24184.5,32.5043,32.5043,32.4239,32.4897,24184.5
2017-07-05 10:00:00,44.49,44.49,44.19,44.19,60232.5,32.5043,32.5043,32.2851,32.2851,60232.5
2017-07-05 10:05:00,44.21,44.28,44.19,44.23,41554.5,32.2997,32.3508,32.2851,32.3143,41554.5
2017-07-05 10:10:00,44.23,44.23,44.1,44.13,125115.0,32.3143,32.3143,32.2193,32.2413,125115.0
2017-07-05 10:15:00,44.13,44.27,44.12,44.27,27822.0,32.2413,32.3435,32.234,32.3435,27822.0
2017-07-05 10:20:00,44.29,44.37,44.25,44.28,56076.0,32.3582,32.4166,32.3289,32.3508,56076.0
2017-07-05 10:25:00,44.28,44.31,44.26,44.3,20812.5,32.3508,32.3728,32.3362,32.3655,20812.5
2017-07-05 10:30:00,44.29,44.29,44.19,44.22,36610.5,32.3582,32.3582,32.2851,32.307,36610.5
2017-07-05 10:35:00,44.22,44.28,44.22,44.27,30748.5,32.307,32.3508,32.307,32.3435,30748.5
2017-07-05 10:40:00,44.29,44.42,44.29,44.41,22510.5,32.3582,32.4531,32.3582,32.4458,22510.5
2017-07-05 10:45:00,44.41,44.41,44.38,44.41,45624.0,32.4458,32.4458,32.4239,32.4458,45624.0
2017-07-05 10:50:00,44.41,44.41,44.21,44.27,53181.0,32.4458,32.4458,32.2997,32.3435,53181.0
2017-07-05 10:55:00,44.27,44.34,44.23,44.32,34225.5,32.3435,32.3947,32.3143,32.3801,34225.5
2017-07-05 11:00:00,44.33,44.35,44.2,44.21,43984.5,32.3874,32.402,32.2924,32.2997,43984.5
2017-07-05 11:05:00,44.21,44.22,44.15,44.21,35127.0,32.2997,32.307,32.2559,32.2997,35127.0
2017-07-05 11:10:00,44.22,44.33,44.22,44.29,33610.5,32.307,32.3874,32.307,32.3582,33610.5
2017-07-05 11:15:00,44.29,44.3,44.18,44.2,37900.5,32.3582,32.3655,32.2778,32.2924,37900.5
2017-07-05 11:20:00,44.2,44.29,44.14,44.29,28905.0,32.2924,32.3582,32.2486,32.3582,28905.0
2017-07-05 11:25:00,44.29,44.31,44.24,44.29,15648.0,32.3582,32.3728,32.3216,32.3582,15648.0
2017-07-05 11:30:00,44.28,44.29,44.21,44.25,29440.5,32.3508,32.3582,32.2997,32.3289,29440.5
2017-07-05 11:35:00,44.27,44.35,44.26,44.34,16627.5,32.3435,32.402,32.3362,32.3947,16627.5
2017-07-05 11:40:00,44.35,44.39,44.35,44.35,18279.0,32.402,32.4312,32.402,32.402,18279.0
2017-07-05 11:45:00,44.35,44.35,44.3,44.34,14536.5,32.402,32.402,32.3655,32.3947,14536.5
2017-07-05 11:50:00,44.33,44.35,44.29,44.29,12193.5,32.3874,32.402,32.3582,32.3582,12193.5
2017-07-05 11:55:00,44.29,44.31,44.2,44.2,19476.0,32.3582,32.3728,32.2924,32.2924,19476.0
2017-07-05 12:00:00,44.21,44.23,44.14,44.17,18462.0,32.2997,32.3143,32.2486,32.2705,18462.0
2017-07-05 12:05:00,44.16,44.19,44.14,44.18,12699.0,32.2632,32.2851,32.2486,32.2778,12699.0
2017-07-05 12:10:00,44.17,44.2,44.01,44.13,121564.5,32.2705,32.2924,32.1536,32.2413,121564.5
2017-07-05 12:15:00,44.13,44.25,44.13,44.25,60843.0,32.2413,32.3289,32.2413,32.3289,60843.0
2017-07-05 12:20:00,44.25,44.31,44.11,44.17,105280.5,32.3289,32.3728,32.2266,32.2705,105280.5
2017-07-05 12:25:00,44.17,44.27,44.17,44.19,32910.0,32.2705,32.3435,32.2705,32.2851,32910.0
2017-07-05 12:30:00,44.19,44.21,44.15,44.17,31912.5,32.2851,32.2997,32.2559,32.2705,31912.5
2017-07-05 12:35:00,44.16,44.18,44.14,44.17,17565.0,32.2632,32.2778,32.2486,32.2705,17565.0
2017-07-05 12:40:00,44.17,44.17,44.08,44.1,52594.5,32.2705,32.2705,32.2047,32.2193,52594.5
2017-07-05 12:45:00,44.11,44.15,44.09,44.13,25452.0,32.2266,32.2559,32.212,32.2413,25452.0
2017-07-05 12:50:00,44.12,44.22,44.11,44.21,15541.5,32.234,32.307,32.2266,32.2997,15541.5
2017-07-05 12:55:00,44.21,44.24,44.19,44.19,12082.5,32.2997,32.3216,32.2851,32.2851,12082.5
2017-07-05 13:00:00,44.18,44.19,44.11,44.11,18150.0,32.2778,32.2851,32.2266,32.2266,18150.0
2017-07-05 13:05:00,44.11,44.15,44.09,44.1,17688.0,32.2266,32.2559,32.212,32.2193,17688.0
2017-07-05 13:10:00,44.11,44.18,44.11,44.15,11626.5,32.2266,32.2778,32.2266,32.2559,11626.5
2017-07-05 13:15:00,44.15,44.17,43.99,44.09,74575.5,32.2559,32.2705,32.139,32.212,74575.5
2017-07-05 13:20:00,44.09,44.13,44.07,44.11,34687.5,32.212,32.2413,32.1974,32.2266,34687.5
2017-07-05 13:25:00,44.11,44.12,44.08,44.09,32055.0,32.2266,32.234,32.2047,32.212,32055.0
2017-07-05 13:30:00,44.1,44.11,44.05,44.11,21016.5,32.2193,32.2266,32.1828,32.2266,21016.5
2017-07-05 13:35:00,44.11,44.11,44.06,44.09,19680.0,32.2266,32.2266,32.1901,32.212,19680.0
2017-07-05 13:40:00,44.09,44.1,44.0,44.03,22273.5,32.212,32.2193,32.1463,32.1682,22273.5
2017-07-05 13:45:00,44.03,44.07,44.01,44.01,21564.0,32.1682,32.1974,32.1536,32.1536,21564.0
2017-07-05 13:50:00,44.01,44.03,43.97,43.99,28185.0,32.1536,32.1682,32.1244,32.139,28185.0
2017-07-05 13:55:00,43.99,43.99,43.95,43.99,20271.0,32.139,32.139,32.1098,32.139,20271.0
2017-07-05 14:00:00,43.99,44.03,43.95,43.95,23197.5,32.139,32.1682,32.1098,32.1098,23197.5
2017-07-05 14:05:00,43.97,43.99,43.91,43.93,34197.0,32.1244,32.139,32.0805,32.0951,34197.0
2017-07-05 14:10:00,43.94,44.0,43.89,43.98,26620.5,32.1024,32.1463,32.0659,32.1317,26620.5
2017-07-05 14:15:00,43.98,44.01,43.97,44.0,16050.0,32.1317,32.1536,32.1244,32.1463,16050.0
2017-07-05 14:20:00,43.99,44.01,43.97,44.01,14169.0,32.139,32.1536,32.1244,32.1536,14169.0
2017-07-05 14:25:00,44.01,44.09,43.99,44.09,53365.5,32.1536,32.212,32.139,32.212,53365.5
2017-07-05 14:30:00,44.09,44.13,44.07,44.07,28200.0,32.212,32.2413,32.1974,32.1974,28200.0
2017-07-05 14:35:00,44.07,44.13,44.06,44.12,23368.5,32.1974,32.2413,32.1901,32.234,23368.5
2017-07-05 14:40:00,44.12,44.15,44.09,44.13,17580.0,32.234,32.2559,32.212,32.2413,17580.0
2017-07-05 14:45:00,44.13,44.17,44.11,44.12,37912.5,32.2413,32.2705,32.2266,32.234,37912.5
2017-07-05 14:50:00,44.13,44.18,44.11,44.15,14340.0,32.2413,32.2778,32.2266,32.2559,14340.0
2017-07-05 14:55:00,44.15,44.16,44.13,44.13,12376.5,32.2559,32.2632,32.2413,32.2413,12376.5
2017-07-05 15:00:00,44.15,44.17,44.1,44.1,22543.5,32.2559,32.2705,32.2193,32.2193,22543.5
2017-07-05 15:05:00,44.11,44.15,44.11,44.13,18132.0,32.2266,32.2559,32.2266,32.2413,18132.0
2017-07-05 15:10:00,44.12,44.23,44.11,44.23,27876.0,32.234,32.3143,32.2266,32.3143,27876.0
2017-07-05 15:15:00,44.22,44.24,44.19,44.2,21115.5,32.307,32.3216,32.2851,32.2924,21115.5
2017-07-05 15:20:00,44.21,44.23,44.16,44.18,25072.5,32.2997,32.3143,32.2632,32.2778,25072.5
2017-07-05 15:25:00,44.19,44.24,44.19,44.21,23460.0,32.2851,32.3216,32.2851,32.2997,23460.0
2017-07-05 15:30:00,44.21,44.27,44.21,44.27,23475.0,32.2997,32.3435,32.2997,32.3435,23475.0
2017-07-05 15:35:00,44.26,44.29,44.22,44.29,29926.5,32.3362,32.3582,32.307,32.3582,29926.5
2017-07-05 15:40:00,44.29,44.32,44.28,44.29,32599.5,32.3582,32.3801,32.3508,32.3582,32599.5
2017-07-05 15:45:00,44.28,44.29,44.22,44.25,52390.5,32.3508,32.3582,32.307,32.3289,52390.5
2017-07-05 15:50:00,44.25,44.29,44.22,44.27,64333.5,32.3289,32.3582,32.307,32.3435,64333.5
2017-07-05 15:55:00,44.27,44.31,44.23,44.26,151302.0,32.3435,32.3728,32.3143,32.3362,151302.0
2017-07-06 09:30:00,44.28,44.97,44.21,44.85,159588.0,32.3508,32.855,32.2997,32.7673,159588.0
2017-07-06 09:35:00,44.83,45.21,44.7,45.06,252832.5,32.7527,33.0303,32.6577,32.9207,252832.5
2017-07-06 09:40:00,45.07,45.07,44.78,44.86,118426.5,32.928,32.928,32.7161,32.7746,118426.5
2017-07-06 09:45:00,44.85,45.07,44.75,44.95,72750.0,32.7673,32.928,32.6942,32.8403,72750.0
2017-07-06 09:50:00,44.93,45.03,44.84,44.89,62116.5,32.8257,32.8988,32.76,32.7965,62116.5
2017-07-06 09:55:00,44.89,45.06,44.89,44.95,55795.5,32.7965,32.9207,32.7965,32.8403,55795.5
2017-07-06 10:00:00,44.97,45.01,44.82,44.86,42831.0,32.855,32.8842,32.7454,32.7746,42831.0
2017-07-06 10:05:00,44.85,45.0,44.85,45.0,59493.0,32.7673,32.8769,32.7673,32.8769,59493.0
2017-07-06 10:10:00,45.0,45.15,44.97,45.13,85003.5,32.8769,32.9865,32.855,32.9719,85003.5
2017-07-06 10:15:00,45.12,45.19,45.05,45.17,192420.0,32.9646,33.0157,32.9134,33.0011,192420.0
2017-07-06 10:20:00,45.19,45.33,45.13,45.13,153757.5,33.0157,33.118,32.9719,32.9719,153757.5
2017-07-06 10:25:00,45.13,45.27,45.13,45.19,63409.5,32.9719,33.0741,32.9719,33.0157,63409.5
2017-07-06 10:30:00,45.19,45.21,45.08,45.09,67537.5,33.0157,33.0303,32.9353,32.9426,67537.5
2017-07-06 10:35:00,45.09,45.11,44.91,45.02,69519.0,32.9426,32.9572,32.8111,32.8915,69519.0
2017-07-06 10:40:00,45.02,45.03,44.91,44.93,44758.5,32.8915,32.8988,32.8111,32.8257,44758.5
2017-07-06 10:45:00,44.92,44.99,44.89,44.95,21750.0,32.8184,32.8696,32.7965,32.8403,21750.0
2017-07-06 10:50:00,44.95,44.96,44.79,44.81,26011.5,32.8403,32.8477,32.7235,32.7381,26011.5
2017-07-06 10:55:00,44.81,44.85,44.77,44.83,28843.5,32.7381,32.7673,32.7088,32.7527,28843.5
2017-07-06 11:00:00,44.85,45.06,44.84,45.06,33322.5,32.7673,32.9207,32.76,32.9207,33322.5
2017-07-06 11:05:00,45.05,45.07,44.95,44.99,46114.5,32.9134,32.928,32.8403,32.8696,46114.5
2017-07-06 11:10:00,44.98,44.98,44.89,44.9,18828.0,32.8623,32.8623,32.7965,32.8038,18828.0
2017-07-06 11:15:00,44.9,44.94,44.87,44.9,24450.0,32.8038,32.833,32.7819,32.8038,24450.0
2017-07-06 11:20:00,44.9,44.95,44.9,44.91,13971.0,32.8038,32.8403,32.8038,32.8111,13971.0
2017-07-06 11:25:00,44.91,44.99,44.91,44.94,26080.5,32.8111,32.8696,32.8111,32.833,26080.5
2017-07-06 11:30:00,44.96,44.97,44.88,44.91,20623.5,32.8477,32.855,32.7892,32.8111,20623.5
2017-07-06 11:35:00,44.91,44.97,44.89,44.97,20791.5,32.8111,32.855,32.7965,32.855,20791.5
2017-07-06 11:40:00,44.97,45.01,44.95,45.0,23838.0,32.855,32.8842,32.8403,32.8769,23838.0
2017-07-06 11:45:00,45.0,45.07,44.99,45.05,27522.0,32.8769,32.928,32.8696,32.9134,27522.0
2017-07-06 11:50:00,45.05,45.11,45.01,45.11,35511.0,32.9134,32.9572,32.8842,32.9572,35511.0
2017-07-06 11:55:00,45.11,45.15,45.08,45.12,28948.5,32.9572,32.9865,32.9353,32.9646,28948.5
2017-07-06 12:00:00,45.13,45.16,45.08,45.09,32305.5,32.9719,32.9938,32.9353,32.9426,32305.5
2017-07-06 12:05:00,45.11,45.13,44.99,44.99,18822.0,32.9572,32.9719,32.8696,32.8696,18822.0
2017-07-06 12:10:00,44.98,45.03,44.95,45.0,19798.5,32.8623,32.8988,32.8403,32.8769,19798.5
2017-07-06 12:15:00,44.99,45.0,44.96,44.98,14250.0,32.8696,32.8769,32.8477,32.8623,14250.0
2017-07-06 12:20:00,44.99,45.05,44.98,45.05,28171.5,32.8696,32.9134,32.8623,32.9134,28171.5
2017-07-06 12:25:00,45.05,45.07,44.97,45.01,15832.5,32.9134,32.928,32.855,32.8842,15832.5
2017-07-06 12:30:00,45.01,45.03,44.98,45.03,13660.5,32.8842,32.8988,32.8623,32.8988,13660.5
2017-07-06 12:35:00,45.02,45.05,44.99,45.0,23602.5,32.8915,32.9134,32.8696,32.8769,23602.5
2017-07-06 12:40:00,45.0,45.03,44.99,45.01,14100.0,32.8769,32.8988,32.8696,32.8842,14100.0
2017-07-06 12:45:00,45.01,45.09,45.01,45.09,21180.0,32.8842,32.9426,32.8842,32.9426,21180.0
2017-07-06 12:50:00,45.1,45.15,45.09,45.11,31548.0,32.9499,32.9865,32.9426,32.9572,31548.0
2017-07-06 12:55:00,45.12,45.13,45.07,45.12,36858.0,32.9646,32.9719,32.928,32.9646,36858.0
2017-07-06 13:00:00,45.13,45.17,45.11,45.15,36267.0,32.9719,33.0011,32.9572,32.9865,36267.0
2017-07-06 13:05:00,45.15,45.19,45.14,45.19,19831.5,32.9865,33.0157,32.9792,33.0157,19831.5
2017-07-06 13:10:00,45.18,45.18,45.14,45.17,23130.0,33.0084,33.0084,32.9792,33.0011,23130.0
2017-07-06 13:15:00,45.17,45.22,45.13,45.21,28870.5,33.0011,33.0376,32.9719,33.0303,28870.5
2017-07-06 13:20:00,45.21,45.22,45.17,45.17,4888.5,33.0303,33.0376,33.0011,33.0011,4888.5
2017-07-06 13:25:00,45.17,45.2,45.17,45.2,21493.5,33.0011,33.023,33.0011,33.023,21493.5
2017-07-06 13:30:00,45.19,45.19,45.15,45.17,15585.0,33.0157,33.0157,32.9865,33.0011,15585.0
2017-07-06 13:35:00,45.17,45.17,45.09,45.11,19075.5,33.0011,33.0011,32.9426,32.9572,19075.5
2017-07-06 13:40:00,45.1,45.1,45.01,45.02,23755.5,32.9499,32.9499,32.8842,32.8915,23755.5
2017-07-06 13:45:00,45.03,45.09,45.02,45.07,18558.0,32.8988,32.9426,32.8915,32.928,18558.0
2017-07-06 13:50:00,45.08,45.08,45.03,45.05,18321.0,32.9353,32.9353,32.8988,32.9134,18321.0
2017-07-06 13:55:00,45.05,45.05,45.03,45.05,19315.5,32.9134,32.9134,32.8988,32.9134,19315.5
2017-07-06 14:00:00,45.05,45.05,44.98,45.01,22110.0,32.9134,32.9134,32.8623,32.8842,22110.0
2017-07-06 14:05:00,45.01,45.01,44.9,44.95,29248.5,32.8842,32.8842,32.8038,32.8403,29248.5
2017-07-06 14:10:00,44.95,44.96,44.91,44.94,20286.0,32.8403,32.8477,32.8111,32.833,20286.0
2017-07-06 14:15:00,44.93,44.96,44.89,44.93,26184.0,32.8257,32.8477,32.7965,32.8257,26184.0
2017-07-06 14:20:00,44.94,44.95,44.92,44.93,20758.5,32.833,32.8403,32.8184,32.8257,20758.5
2017-07-06 14:25:00,44.93,44.95,44.91,44.93,28846.5,32.8257,32.8403,32.8111,32.8257,28846.5
2017-07-06 14:30:00,44.93,44.99,44.9,44.98,22831.5,32.8257,32.8696,32.8038,32.8623,22831.5
2017-07-06 14:35:00,44.98,44.99,44.92,44.95,16741.5,32.8623,32.8696,32.8184,32.8403,16741.5
2017-07-06 14:40:00,44.95,44.99,44.95,44.98,19800.0,32.8403,32.8696,32.8403,32.8623,19800.0
2017-07-06 14:45:00,44.98,44.99,44.94,44.97,17325.0,32.8623,32.8696,32.833,32.855,17325.0
2017-07-06 14:50:00,44.97,44.99,44.93,44.98,18060.0,32.855,32.8696,32.8257,32.8623,18060.0
2017-07-06 14:55:00,44.99,44.99,44.97,44.99,18348.0,32.8696,32.8696,32.855,32.8696,18348.0
2017-07-06 15:00:00,44.98,45.0,44.94,44.95,25908.0,32.8623,32.8769,32.833,32.8403,25908.0
2017-07-06 15:05:00,44.95,44.99,44.93,44.99,32443.5,32.8403,32.8696,32.8257,32.8696,32443.5
2017-07-06 15:10:00,44.99,44.99,44.92,44.92,31756.5,32.8696,32.8696,32.8184,32.8184,31756.5
2017-07-06 15:15:00,44.93,44.98,44.93,44.98,33276.0,32.8257,32.8623,32.8257,32.8623,33276.0
2017-07-06 15:20:00,44.97,44.98,44.92,44.93,39039.0,32.855,32.8623,32.8184,32.8257,39039.0
2017-07-06 15:25:00,44.92,44.92,44.86,44.88,34905.0,32.8184,32.8184,32.7746,32.7892,34905.0
2017-07-06 15:30:00,44.88,44.89,44.81,44.85,70437.0,32.7892,32.7965,32.7381,32.7673,70437.0
2017-07-06 15:35:00,44.84,44.84,44.75,44.79,50733.0,32.76,32.76,32.6942,32.7235,50733.0
2017-07-06 15:40:00,44.77,44.8,44.72,44.73,54670.5,32.7088,32.7308,32.6723,32.6796,54670.5
2017-07-06 15:45:00,44.73,44.77,44.71,44.76,70701.0,32.6796,32.7088,32.665,32.7015,70701.0
2017-07-06 15:50:00,44.75,44.75,44.69,44.73,132952.5,32.6942,32.6942,32.6504,32.6796,132952.5
2017-07-06 15:55:00,44.74,44.81,44.73,44.8,270957.0,32.6869,32.7381,32.6796,32.7308,270957.0
2017-07-07 09:30:00,44.95,44.97,44.83,44.83,62628.0,32.8403,32.855,32.7527,32.7527,62628.0
2017-07-07 09:35:00,44.83,44.84,44.69,44.75,21781.5,32.7527,32.76,32.6504,32.6942,21781.5
2017-07-07 09:40:00,44.77,44.89,44.75,44.89,7225.5,32.7088,32.7965,32.6942,32.7965,7225.5
2017-07-07 09:45:00,44.9,44.9,44.77,44.87,17712.0,32.8038,32.8038,32.7088,32.7819,17712.0
2017-07-07 09:50:00,44.87,44.91,44.84,44.86,10746.0,32.7819,32.8111,32.76,32.7746,10746.0
2017-07-07 09:55:00,44.87,44.95,44.85,44.89,13795.5,32.7819,32.8403,32.7673,32.7965,13795.5
2017-07-07 10:00:00,44.89,44.89,44.81,44.81,12469.5,32.7965,32.7965,32.7381,32.7381,12469.5
2017-07-07 10:05:00,44.82,44.83,44.7,44.77,10153.5,32.7454,32.7527,32.6577,32.7088,10153.5
2017-07-07 10:10:00,44.73,44.83,44.71,44.82,24844.5,32.6796,32.7527,32.665,32.7454,24844.5
2017-07-07 10:15:00,44.82,44.82,44.7,44.73,13558.5,32.7454,32.7454,32.6577,32.6796,13558.5
2017-07-07 10:20:00,44.71,44.74,44.69,44.69,12133.5,32.665,32.6869,32.6504,32.6504,12133.5
2017-07-07 10:25:00,44.69,44.73,44.67,44.7,15000.0,32.6504,32.6796,32.6358,32.6577,15000.0
2017-07-07 10:30:00,44.73,44.77,44.71,44.72,19500.0,32.6796,32.7088,32.665,32.6723,19500.0
2017-07-07 10:35:00,44.71,44.75,44.68,44.68,53230.5,32.665,32.6942,32.6431,32.6431,53230.5
2017-07-07 10:40:00,44.67,44.73,44.67,44.68,24097.5,32.6358,32.6796,32.6358,32.6431,24097.5
2017-07-07 10:45:00,44.67,44.69,44.63,44.67,22143.0,32.6358,32.6504,32.6066,32.6358,22143.0
2017-07-07 10:50:00,44.67,44.68,44.61,44.61,10275.0,32.6358,32.6431,32.5919,32.5919,10275.0
2017-07-07 10:55:00,44.61,44.63,44.56,44.59,15066.0,32.5919,32.6066,32.5554,32.5773,15066.0
2017-07-07 11:00:00,44.59,44.65,44.57,44.65,15243.0,32.5773,32.6212,32.5627,32.6212,15243.0
2017-07-07 11:05:00,44.65,44.65,44.61,44.61,11250.0,32.6212,32.6212,32.5919,32.5919,11250.0
2017-07-07 11:10:00,44.61,44.65,44.61,44.64,10617.0,32.5919,32.6212,32.5919,32.6139,10617.0
2017-07-07 11:15:00,44.63,44.63,44.58,44.6,11917.5,32.6066,32.6066,32.57,32.5846,11917.5
2017-07-07 11:20:00,44.61,44.67,44.61,44.65,11172.0,32.5919,32.6358,32.5919,32.6212,11172.0
2017-07-07 11:25:00,44.65,44.68,44.63,44.67,40377.0,32.6212,32.6431,32.6066,32.6358,40377.0
2017-07-07 11:30:00,44.69,44.88,44.69,44.88,19239.0,32.6504,32.7892,32.6504,32.7892,19239.0
2017-07-07 11:35:00,44.89,44.95,44.87,44.93,34719.0,32.7965,32.8403,32.7819,32.8257,34719.0
2017-07-07 11:40:00,44.92,44.97,44.87,44.95,15345.0,32.8184,32.855,32.7819,32.8403,15345.0
2017-07-07 11:45:00,44.95,44.95,44.88,44.91,6600.0,32.8403,32.8403,32.7892,32.8111,6600.0
2017-07-07 11:50:00,44.91,44.97,44.91,44.97,6285.0,32.8111,32.855,32.8111,32.855,6285.0
2017-07-07 11:55:00,44.97,44.98,44.95,44.98,10257.0,32.855,32.8623,32.8403,32.8623,10257.0
2017-07-07 12:00:00,44.99,45.09,44.99,45.09,16800.0,32.8696,32.9426,32.8696,32.9426,16800.0
2017-07-07 12:05:00,45.09,45.09,45.01,45.05,15822.0,32.9426,32.9426,32.8842,32.9134,15822.0
2017-07-07 12:10:00,45.05,45.14,45.05,45.14,16200.0,32.9134,32.9792,32.9134,32.9792,16200.0
2017-07-07 12:15:00,45.14,45.14,45.05,45.08,11250.0,32.9792,32.9792,32.9134,32.9353,11250.0
2017-07-07 12:20:00,45.09,45.11,45.07,45.11,9322.5,32.9426,32.9572,32.928,32.9572,9322.5
2017-07-07 12:25:00,45.1,45.11,45.06,45.07,8752.5,32.9499,32.9572,32.9207,32.928,8752.5
2017-07-07 12:30:00,45.07,45.07,45.04,45.04,8322.0,32.928,32.928,32.9061,32.9061,8322.0
2017-07-07 12:35:00,45.04,45.07,45.04,45.04,9408.0,32.9061,32.928,32.9061,32.9061,9408.0
2017-07-07 12:40:00,45.05,45.1,45.05,45.07,8850.0,32.9134,32.9499,32.9134,32.928,8850.0
2017-07-07 12:45:00,45.07,45.1,45.06,45.07,10155.0,32.928,32.9499,32.9207,32.928,10155.0
2017-07-07 12:50:00,45.07,45.1,45.05,45.07,10950.0,32.928,32.9499,32.9134,32.928,10950.0
2017-07-07 12:55:00,45.07,45.1,45.06,45.06,10237.5,32.928,32.9499,32.9207,32.9207,10237.5
2017-07-07 13:00:00,45.07,45.13,45.07,45.13,10227.0,32.928,32.9719,32.928,32.9719,10227.0
2017-07-07 13:05:00,45.14,45.17,45.13,45.17,14697.0,32.9792,33.0011,32.9719,33.0011,14697.0
2017-07-07 13:10:00,45.17,45.19,45.17,45.17,11067.0,33.0011,33.0157,33.0011,33.0011,11067.0
2017-07-07 13:15:00,45.18,45.2,45.16,45.19,14715.0,33.0084,33.023,32.9938,33.0157,14715.0
2017-07-07 13:20:00,45.19,45.21,45.19,45.2,7050.0,33.0157,33.0303,33.0157,33.023,7050.0
2017-07-07 13:25:00,45.21,45.23,45.19,45.23,14010.0,33.0303,33.0449,33.0157,33.0449,14010.0
2017-07-07 13:30:00,45.23,45.31,45.23,45.29,21853.5,33.0449,33.1034,33.0449,33.0888,21853.5
2017-07-07 13:35:00,45.3,45.37,45.28,45.37,50640.0,33.0961,33.1472,33.0814,33.1472,50640.0
2017-07-07 13:40:00,45.37,45.41,45.35,45.37,25803.0,33.1472,33.1764,33.1326,33.1472,25803.0
2017-07-07 13:45:00,45.37,45.38,45.33,45.33,25267.5,33.1472,33.1545,33.118,33.118,25267.5
2017-07-07 13:50:00,45.33,45.36,45.32,45.36,15880.5,33.118,33.1399,33.1107,33.1399,15880.5
2017-07-07 13:55:00,45.36,45.37,45.28,45.29,18945.0,33.1399,33.1472,33.0814,33.0888,18945.0
2017-07-07 14:00:00,45.31,45.31,45.19,45.25,19300.5,33.1034,33.1034,33.0157,33.0595,19300.5
2017-07-07 14:05:00,45.24,45.27,45.24,45.26,14374.5,33.0522,33.0741,33.0522,33.0668,14374.5
2017-07-07 14:10:00,45.26,45.26,45.22,45.24,13117.5,33.0668,33.0668,33.0376,33.0522,13117.5
2017-07-07 14:15:00,45.25,45.26,45.18,45.19,10227.0,33.0595,33.0668,33.0084,33.0157,10227.0
2017-07-07 14:20:00,45.19,45.21,45.18,45.19,10230.0,33.0157,33.0303,33.0084,33.0157,10230.0
2017-07-07 14:25:00,45.19,45.19,45.15,45.17,9450.0,33.0157,33.0157,32.9865,33.0011,9450.0
2017-07-07 14:30:00,45.17,45.2,45.17,45.17,13495.5,33.0011,33.023,33.0011,33.0011,13495.5
2017-07-07 14:35:00,45.19,45.2,45.15,45.16,12756.0,33.0157,33.023,32.9865,32.9938,12756.0
2017-07-07 14:40:00,45.15,45.19,45.15,45.18,11061.0,32.9865,33.0157,32.9865,33.0084,11061.0
2017-07-07 14:45:00,45.19,45.23,45.18,45.21,9319.5,33.0157,33.0449,33.0084,33.0303,9319.5
2017-07-07 14:50:00,45.23,45.25,45.23,45.25,7660.5,33.0449,33.0595,33.0449,33.0595,7660.5
2017-07-07 14:55:00,45.24,45.24,45.2,45.21,17088.0,33.0522,33.0522,33.023,33.0303,17088.0
2017-07-07 15:00:00,45.21,45.22,45.15,45.16,15969.0,33.0303,33.0376,32.9865,32.9938,15969.0
2017-07-07 15:05:00,45.16,45.2,45.15,45.19,16783.5,32.9938,33.023,32.9865,33.0157,16783.5
2017-07-07 15:10:00,45.18,45.2,45.17,45.17,10773.0,33.0084,33.023,33.0011,33.0011,10773.0
2017-07-07 15:15:00,45.18,45.22,45.17,45.21,13800.0,33.0084,33.0376,33.0011,33.0303,13800.0
2017-07-07 15:20:00,45.21,45.23,45.17,45.17,19972.5,33.0303,33.0449,33.0011,33.0011,19972.5
2017-07-07 15:25:00,45.17,45.19,45.15,45.19,20734.5,33.0011,33.0157,32.9865,33.0157,20734.5
2017-07-07 15:30:00,45.18,45.19,45.15,45.17,21252.0,33.0084,33.0157,32.9865,33.0011,21252.0
2017-07-07 15:35:00,45.17,45.19,45.15,45.18,29286.0,33.0011,33.0157,32.9865,33.0084,29286.0
2017-07-07 15:40:00,45.19,45.21,45.15,45.19,40302.0,33.0157,33.0303,32.9865,33.0157,40302.0
2017-07-07 15:45:00,45.19,45.19,45.14,45.14,46368.0,33.0157,33.0157,32.9792,32.9792,46368.0
2017-07-07 15:50:00,45.15,45.15,45.1,45.11,72529.5,32.9865,32.9865,32.9499,32.9572,72529.5
2017-07-07 15:55:00,45.1,45.11,45.07,45.08,211693.5,32.9499,32.9572,32.928,32.9353,211693.5
2017-07-10 09:30:00,44.97,45.24,44.93,45.24,48186.0,32.855,33.0522,32.8257,33.0522,48186.0
2017-07-10 09:35:00,45.25,45.4,45.25,45.4,33165.0,33.0595,33.1691,33.0595,33.1691,33165.0
2017-07-10 09:40:00,45.39,45.53,45.36,45.45,37632.0,33.1618,33.2641,33.1399,33.2056,37632.0
2017-07-10 09:45:00,45.45,45.58,45.43,45.56,29001.0,33.2056,33.3006,33.191,33.286,29001.0
2017-07-10 09:50:00,45.57,45.59,45.37,45.37,15558.0,33.2933,33.3079,33.1472,33.1472,15558.0
2017-07-10 09:55:00,45.36,45.44,45.33,45.41,22050.0,33.1399,33.1983,33.118,33.1764,22050.0
2017-07-10 10:00:00,45.42,45.52,45.41,45.49,34339.5,33.1837,33.2568,33.1764,33.2349,34339.5
2017-07-10 10:05:00,45.48,45.49,45.41,45.42,14250.0,33.2276,33.2349,33.1764,33.1837,14250.0
2017-07-10 10:10:00,45.44,45.48,45.41,45.45,20919.0,33.1983,33.2276,33.1764,33.2056,20919.0
2017-07-10 10:15:00,45.45,45.49,45.43,45.49,33244.5,33.2056,33.2349,33.191,33.2349,33244.5
2017-07-10 10:20:00,45.5,45.55,45.48,45.5,28116.0,33.2422,33.2787,33.2276,33.2422,28116.0
2017-07-10 10:25:00,45.5,45.51,45.47,45.5,35893.5,33.2422,33.2495,33.2203,33.2422,35893.5
2017-07-10 10:30:00,45.49,45.51,45.42,45.45,22555.5,33.2349,33.2495,33.1837,33.2056,22555.5
2017-07-10 10:35:00,45.44,45.44,45.37,45.37,12490.5,33.1983,33.1983,33.1472,33.1472,12490.5
2017-07-10 10:40:00,45.37,45.41,45.35,45.41,17700.0,33.1472,33.1764,33.1326,33.1764,17700.0
2017-07-10 10:45:00,45.4,45.4,45.33,45.34,19462.5,33.1691,33.1691,33.118,33.1253,19462.5
2017-07-10 10:50:00,45.35,45.4,45.33,45.39,16051.5,33.1326,33.1691,33.118,33.1618,16051.5
2017-07-10 10:55:00,45.39,45.44,45.37,45.39,16477.5,33.1618,33.1983,33.1472,33.1618,16477.5
2017-07-10 11:00:00,45.41,45.42,45.36,45.36,25362.0,33.1764,33.1837,33.1399,33.1399,25362.0
2017-07-10 11:05:00,45.35,45.45,45.35,45.43,21510.0,33.1326,33.2056,33.1326,33.191,21510.0
2017-07-10 11:10:00,45.43,45.54,45.43,45.52,58468.5,33.191,33.2714,33.191,33.2568,58468.5
2017-07-10 11:15:00,45.53,45.59,45.5,45.57,42493.5,33.2641,33.3079,33.2422,33.2933,42493.5
2017-07-10 11:20:00,45.57,45.65,45.57,45.65,17638.5,33.2933,33.3518,33.2933,33.3518,17638.5
2017-07-10 11:25:00,45.65,45.67,45.62,45.65,14922.0,33.3518,33.3664,33.3298,33.3518,14922.0
2017-07-10 11:30:00,45.65,45.69,45.62,45.64,19179.0,33.3518,33.381,33.3298,33.3445,19179.0
2017-07-10 11:35:00,45.64,45.64,45.61,45.62,10050.0,33.3445,33.3445,33.3225,33.3298,10050.0
2017-07-10 11:40:00,45.63,45.65,45.62,45.65,18702.0,33.3372,33.3518,33.3298,33.3518,18702.0
2017-07-10 11:45:00,45.65,45.65,45.57,45.59,12823.5,33.3518,33.3518,33.2933,33.3079,12823.5
2017-07-10 11:50:00,45.59,45.63,45.59,45.63,8344.5,33.3079,33.3372,33.3079,33.3372,8344.5
2017-07-10 11:55:00,45.63,45.64,45.61,45.63,9520.5,33.3372,33.3445,33.3225,33.3372,9520.5
2017-07-10 12:00:00,45.63,45.63,45.57,45.63,17299.5,33.3372,33.3372,33.2933,33.3372,17299.5
2017-07-10 12:05:00,45.63,45.65,45.62,45.63,45990.0,33.3372,33.3518,33.3298,33.3372,45990.0
2017-07-10 12:10:00,45.63,45.64,45.6,45.61,18280.5,33.3372,33.3445,33.3152,33.3225,18280.5
2017-07-10 12:15:00,45.6,45.62,45.57,45.62,11736.0,33.3152,33.3298,33.2933,33.3298,11736.0
2017-07-10 12:20:00,45.61,45.62,45.57,45.59,11362.5,33.3225,33.3298,33.2933,33.3079,11362.5
2017-07-10 12:25:00,45.6,45.62,45.55,45.55,16033.5,33.3152,33.3298,33.2787,33.2787,16033.5
2017-07-10 12:30:00,45.55,45.59,45.55,45.57,8982.0,33.2787,33.3079,33.2787,33.2933,8982.0
2017-07-10 12:35:00,45.57,45.6,45.55,45.56,11700.0,33.2933,33.3152,33.2787,33.286,11700.0
2017-07-10 12:40:00,45.57,45.59,45.55,45.59,9144.0,33.2933,33.3079,33.2787,33.3079,9144.0
2017-07-10 12:45:00,45.58,45.6,45.56,45.59,11850.0,33.3006,33.3152,33.286,33.3079,11850.0
2017-07-10 12:50:00,45.59,45.6,45.59,45.6,6682.5,33.3079,33.3152,33.3079,33.3152,6682.5
2017-07-10 12:55:00,45.6,45.63,45.59,45.63,11158.5,33.3152,33.3372,33.3079,33.3372,11158.5
2017-07-10 13:00:00,45.63,45.63,45.59,45.61,12726.0,33.3372,33.3372,33.3079,33.3225,12726.0
2017-07-10 13:05:00,45.61,45.62,45.55,45.56,12376.5,33.3225,33.3298,33.2787,33.286,12376.5
2017-07-10 13:10:00,45.55,45.56,45.51,45.51,10077.0,33.2787,33.286,33.2495,33.2495,10077.0
2017-07-10 13:15:00,45.51,45.54,45.5,45.51,14502.0,33.2495,33.2714,33.2422,33.2495,14502.0
2017-07-10 13:20:00,45.51,45.59,45.51,45.57,34677.0,33.2495,33.3079,33.2495,33.2933,34677.0
2017-07-10 13:25:00,45.56,45.57,45.5,45.52,33712.5,33.286,33.2933,33.2422,33.2568,33712.5
2017-07-10 13:30:00,45.53,45.57,45.51,45.51,36679.5,33.2641,33.2933,33.2495,33.2495,36679.5
2017-07-10 13:35:00,45.51,45.56,45.49,45.55,44602.5,33.2495,33.286,33.2349,33.2787,44602.5
2017-07-10 13:40:00,45.55,45.65,45.55,45.63,46096.5,33.2787,33.3518,33.2787,33.3372,46096.5
2017-07-10 13:45:00,45.63,45.65,45.63,45.65,32742.0,33.3372,33.3518,33.3372,33.3518,32742.0
2017-07-10 13:50:00,45.65,45.74,45.65,45.73,37264.5,33.3518,33.4175,33.3518,33.4102,37264.5
2017-07-10 13:55:00,45.73,45.83,45.71,45.82,31752.0,33.4102,33.4833,33.3956,33.476,31752.0
2017-07-10 14:00:00,45.81,45.85,45.75,45.79,29748.0,33.4687,33.4979,33.4248,33.4541,29748.0
2017-07-10 14:05:00,45.8,45.83,45.76,45.76,26116.5,33.4614,33.4833,33.4321,33.4321,26116.5
2017-07-10 14:10:00,45.75,45.93,45.75,45.9,40666.5,33.4248,33.5563,33.4248,33.5344,40666.5
2017-07-10 14:15:00,45.91,45.93,45.88,45.89,23145.0,33.5417,33.5563,33.5198,33.5271,23145.0
2017-07-10 14:20:00,45.89,45.96,45.88,45.92,37279.5,33.5271,33.5783,33.5198,33.549,37279.5
2017-07-10 14:25:00,45.91,45.95,45.89,45.91,22008.0,33.5417,33.5709,33.5271,33.5417,22008.0
2017-07-10 14:30:00,45.91,45.91,45.87,45.9,24852.0,33.5417,33.5417,33.5125,33.5344,24852.0
2017-07-10 14:35:00,45.91,45.91,45.85,45.89,29496.0,33.5417,33.5417,33.4979,33.5271,29496.0
2017-07-10 14:40:00,45.87,45.87,45.82,45.82,11293.5,33.5125,33.5125,33.476,33.476,11293.5
2017-07-10 14:45:00,45.82,45.83,45.78,45.79,13350.0,33.476,33.4833,33.4467,33.4541,13350.0
2017-07-10 14:50:00,45.78,45.83,45.76,45.8,18195.0,33.4467,33.4833,33.4321,33.4614,18195.0
2017-07-10 14:55:00,45.79,45.81,45.76,45.76,14970.0,33.4541,33.4687,33.4321,33.4321,14970.0
2017-07-10 15:00:00,45.76,45.76,45.71,45.73,16950.0,33.4321,33.4321,33.3956,33.4102,16950.0
2017-07-10 15:05:00,45.73,45.73,45.7,45.7,20247.0,33.4102,33.4102,33.3883,33.3883,20247.0
2017-07-10 15:10:00,45.7,45.73,45.69,45.72,21010.5,33.3883,33.4102,33.381,33.4029,21010.5
2017-07-10 15:15:00,45.72,45.72,45.67,45.71,40618.5,33.4029,33.4029,33.3664,33.3956,40618.5
2017-07-10 15:20:00,45.71,45.76,45.71,45.73,20652.0,33.3956,33.4321,33.3956,33.4102,20652.0
2017-07-10 15:25:00,45.73,45.76,45.73,45.75,41158.5,33.4102,33.4321,33.4102,33.4248,41158.5
2017-07-10 15:30:00,45.75,45.75,45.71,45.73,42829.5,33.4248,33.4248,33.3956,33.4102,42829.5
2017-07-10 15:35:00,45.73,45.74,45.67,45.73,63396.0,33.4102,33.4175,33.3664,33.4102,63396.0
2017-07-10 15:40:00,45.73,45.78,45.73,45.76,30888.0,33.4102,33.4467,33.4102,33.4321,30888.0
2017-07-10 15:45:00,45.75,45.75,45.71,45.71,47110.5,33.4248,33.4248,33.3956,33.3956,47110.5
2017-07-10 15:50:00,45.72,45.74,45.69,45.7,94320.0,33.4029,33.4175,33.381,33.3883,94320.0
2017-07-10 15:55:00,45.71,45.71,45.65,45.65,146410.5,33.3956,33.3956,33.3518,33.3518,146410.5
2017-07-11 09:30:00,45.6,45.79,45.53,45.79,64063.5,33.3152,33.4541,33.2641,33.4541,64063.5
2017-07-11 09:35:00,45.78,45.82,45.59,45.69,29677.5,33.4467,33.476,33.3079,33.381,29677.5
2017-07-11 09:40:00,45.69,45.82,45.67,45.82,41742.0,33.381,33.476,33.3664,33.476,41742.0
2017-07-11 09:45:00,45.85,45.91,45.8,45.83,19231.5,33.4979,33.5417,33.4614,33.4833,19231.5
2017-07-11 09:50:00,45.85,45.87,45.76,45.84,19840.5,33.4979,33.5125,33.4321,33.4906,19840.5
2017-07-11 09:55:00,45.87,45.91,45.79,45.8,29407.5,33.5125,33.5417,33.4541,33.4614,29407.5
2017-07-11 10:00:00,45.8,45.89,45.8,45.85,28218.0,33.4614,33.5271,33.4614,33.4979,28218.0
2017-07-11 10:05:00,45.85,45.87,45.62,45.63,22011.0,33.4979,33.5125,33.3298,33.3372,22011.0
2017-07-11 10:10:00,45.63,45.75,45.61,45.74,12621.0,33.3372,33.4248,33.3225,33.4175,12621.0
2017-07-11 10:15:00,45.75,45.83,45.75,45.78,16912.5,33.4248,33.4833,33.4248,33.4467,16912.5
2017-07-11 10:20:00,45.77,45.84,45.77,45.84,34546.5,33.4394,33.4906,33.4394,33.4906,34546.5
2017-07-11 10:25:00,45.84,45.89,45.81,45.87,19600.5,33.4906,33.5271,33.4687,33.5125,19600.5
2017-07-11 10:30:00,45.87,45.87,45.82,45.85,25257.0,33.5125,33.5125,33.476,33.4979,25257.0
2017-07-11 10:35:00,45.85,45.87,45.8,45.81,15951.0,33.4979,33.5125,33.4614,33.4687,15951.0
2017-07-11 10:40:00,45.83,45.87,45.82,45.85,18697.5,33.4833,33.5125,33.476,33.4979,18697.5
2017-07-11 10:45:00,45.85,45.87,45.82,45.83,15144.0,33.4979,33.5125,33.476,33.4833,15144.0
2017-07-11 10:50:00,45.83,45.87,45.82,45.86,14703.0,33.4833,33.5125,33.476,33.5052,14703.0
2017-07-11 10:55:00,45.86,45.91,45.86,45.89,25039.5,33.5052,33.5417,33.5052,33.5271,25039.5
2017-07-11 11:00:00,45.9,45.9,45.81,45.82,22050.0,33.5344,33.5344,33.4687,33.476,22050.0
2017-07-11 11:05:00,45.82,45.82,45.73,45.73,56407.5,33.476,33.476,33.4102,33.4102,56407.5
2017-07-11 11:10:00,45.73,45.73,45.58,45.61,35683.5,33.4102,33.4102,33.3006,33.3225,35683.5
2017-07-11 11:15:00,45.6,45.63,45.56,45.62,20170.5,33.3152,33.3372,33.286,33.3298,20170.5
2017-07-11 11:20:00,45.62,45.62,45.47,45.48,24570.0,33.3298,33.3298,33.2203,33.2276,24570.0
2017-07-11 11:25:00,45.47,45.48,45.35,45.44,29788.5,33.2203,33.2276,33.1326,33.1983,29788.5
2017-07-11 11:30:00,45.44,45.52,45.41,45.52,23511.0,33.1983,33.2568,33.1764,33.2568,23511.0
2017-07-11 11:35:00,45.51,45.63,45.49,45.57,15243.0,33.2495,33.3372,33.2349,33.2933,15243.0
2017-07-11 11:40:00,45.57,45.64,45.57,45.61,28989.0,33.2933,33.3445,33.2933,33.3225,28989.0
2017-07-11 11:45:00,45.61,45.61,45.51,45.56,23988.0,33.3225,33.3225,33.2495,33.286,23988.0
2017-07-11 11:50:00,45.59,45.65,45.59,45.64,10282.5,33.3079,33.3518,33.3079,33.3445,10282.5
2017-07-11 11:55:00,45.65,45.65,45.61,45.63,5700.0,33.3518,33.3518,33.3225,33.3372,5700.0
2017-07-11 12:00:00,45.63,45.69,45.63,45.65,11857.5,33.3372,33.381,33.3372,33.3518,11857.5
2017-07-11 12:05:00,45.65,45.65,45.59,45.61,7143.0,33.3518,33.3518,33.3079,33.3225,7143.0
2017-07-11 12:10:00,45.61,45.61,45.59,45.61,5625.0,33.3225,33.3225,33.3079,33.3225,5625.0
2017-07-11 12:15:00,45.62,45.62,45.53,45.57,11850.0,33.3298,33.3298,33.2641,33.2933,11850.0
2017-07-11 12:20:00,45.57,45.57,45.55,45.57,11599.5,33.2933,33.2933,33.2787,33.2933,11599.5
2017-07-11 12:25:00,45.57,45.62,45.56,45.62,8634.0,33.2933,33.3298,33.286,33.3298,8634.0
2017-07-11 12:30:00,45.61,45.64,45.61,45.63,10681.5,33.3225,33.3445,33.3225,33.3372,10681.5
2017-07-11 12:35:00,45.61,45.66,45.61,45.64,5550.0,33.3225,33.3591,33.3225,33.3445,5550.0
2017-07-11 12:40:00,45.63,45.67,45.62,45.67,21808.5,33.3372,33.3664,33.3298,33.3664,21808.5
2017-07-11 12:45:00,45.68,45.71,45.68,45.69,8100.0,33.3737,33.3956,33.3737,33.381,8100.0
2017-07-11 12:50:00,45.69,45.71,45.66,45.67,10432.5,33.381,33.3956,33.3591,33.3664,10432.5
2017-07-11 12:55:00,45.67,45.67,45.63,45.63,6000.0,33.3664,33.3664,33.3372,33.3372,6000.0
2017-07-11 13:00:00,45.63,45.66,45.63,45.63,6738.0,33.3372,33.3591,33.3372,33.3372,6738.0
2017-07-11 13:05:00,45.63,45.69,45.62,45.67,8541.0,33.3372,33.381,33.3298,33.3664,8541.0
2017-07-11 13:10:00,45.65,45.68,45.65,45.65,5160.0,33.3518,33.3737,33.3518,33.3518,5160.0
2017-07-11 13:15:00,45.64,45.65,45.63,45.64,5560.5,33.3445,33.3518,33.3372,33.3445,5560.5
2017-07-11 13:20:00,45.64,45.65,45.63,45.64,11352.0,33.3445,33.3518,33.3372,33.3445,11352.0
2017-07-11 13:25:00,45.63,45.65,45.62,45.63,5919.0,33.3372,33.3518,33.3298,33.3372,5919.0
2017-07-11 13:30:00,45.63,45.65,45.61,45.61,7456.5,33.3372,33.3518,33.3225,33.3225,7456.5
2017-07-11 13:35:00,45.61,45.67,45.61,45.66,9450.0,33.3225,33.3664,33.3225,33.3591,9450.0
2017-07-11 13:40:00,45.67,45.76,45.66,45.73,23181.0,33.3664,33.4321,33.3591,33.4102,23181.0
2017-07-11 13:45:00,45.72,45.73,45.71,45.72,7977.0,33.4029,33.4102,33.3956,33.4029,7977.0
2017-07-11 13:50:00,45.71,45.75,45.71,45.72,5400.0,33.3956,33.4248,33.3956,33.4029,5400.0
2017-07-11 13:55:00,45.72,45.74,45.69,45.7,11274.0,33.4029,33.4175,33.381,33.3883,11274.0
2017-07-11 14:00:00,45.72,45.73,45.69,45.7,11533.5,33.4029,33.4102,33.381,33.3883,11533.5
2017-07-11 14:05:00,45.71,45.71,45.67,45.69,11464.5,33.3956,33.3956,33.3664,33.381,11464.5
2017-07-11 14:10:00,45.69,45.71,45.69,45.71,12225.0,33.381,33.3956,33.381,33.3956,12225.0
2017-07-11 14:15:00,45.7,45.72,45.69,45.71,12931.5,33.3883,33.4029,33.381,33.3956,12931.5
2017-07-11 14:20:00,45.72,45.73,45.7,45.72,12202.5,33.4029,33.4102,33.3883,33.4029,12202.5
2017-07-11 14:25:00,45.73,45.76,45.73,45.76,8325.0,33.4102,33.4321,33.4102,33.4321,8325.0
2017-07-11 14:30:00,45.75,45.77,45.75,45.77,10564.5,33.4248,33.4394,33.4248,33.4394,10564.5
2017-07-11 14:35:00,45.77,45.83,45.75,45.75,43503.0,33.4394,33.4833,33.4248,33.4248,43503.0
2017-07-11 14:40:00,45.75,45.79,45.74,45.78,7030.5,33.4248,33.4541,33.4175,33.4467,7030.5
2017-07-11 14:45:00,45.79,45.79,45.77,45.77,7438.5,33.4541,33.4541,33.4394,33.4394,7438.5
2017-07-11 14:50:00,45.77,45.77,45.75,45.77,8361.0,33.4394,33.4394,33.4248,33.4394,8361.0
2017-07-11 14:55:00,45.78,45.79,45.75,45.77,9289.5,33.4467,33.4541,33.4248,33.4394,9289.5
2017-07-11 15:00:00,45.77,45.77,45.72,45.72,13917.0,33.4394,33.4394,33.4029,33.4029,13917.0
2017-07-11 15:05:00,45.71,45.76,45.71,45.76,16095.0,33.3956,33.4321,33.3956,33.4321,16095.0
2017-07-11 15:10:00,45.77,45.78,45.73,45.76,17784.0,33.4394,33.4467,33.4102,33.4321,17784.0
2017-07-11 15:15:00,45.76,45.76,45.73,45.75,13099.5,33.4321,33.4321,33.4102,33.4248,13099.5
2017-07-11 15:20:00,45.75,45.76,45.73,45.75,19381.5,33.4248,33.4321,33.4102,33.4248,19381.5
2017-07-11 15:25:00,45.74,45.75,45.73,45.74,15933.0,33.4175,33.4248,33.4102,33.4175,15933.0
2017-07-11 15:30:00,45.74,45.79,45.73,45.79,34660.5,33.4175,33.4541,33.4102,33.4541,34660.5
2017-07-11 15:35:00,45.79,45.8,45.77,45.77,26754.0,33.4541,33.4614,33.4394,33.4394,26754.0
2017-07-11 15:40:00,45.78,45.79,45.75,45.75,35539.5,33.4467,33.4541,33.4248,33.4248,35539.5
2017-07-11 15:45:00,45.75,45.75,45.69,45.75,41013.0,33.4248,33.4248,33.381,33.4248,41013.0
2017-07-11 15:50:00,45.74,45.75,45.67,45.72,74007.0,33.4175,33.4248,33.3664,33.4029,74007.0
2017-07-11 15:55:00,45.71,45.73,45.65,45.68,263473.5,33.3956,33.4102,33.3518,33.3737,263473.5
2017-07-12 09:30:00,46.11,46.29,45.99,46.29,42726.0,33.6878,33.8193,33.6002,33.8193,42726.0
2017-07-12 09:35:00,46.29,46.32,46.19,46.25,18949.5,33.8193,33.8413,33.7463,33.7901,18949.5
2017-07-12 09:40:00,46.25,46.31,46.17,46.19,49825.5,33.7901,33.834,33.7317,33.7463,49825.5
2017-07-12 09:45:00,46.19,46.28,46.11,46.27,13948.5,33.7463,33.812,33.6878,33.8047,13948.5
2017-07-12 09:50:00,46.27,46.3,46.21,46.24,37456.5,33.8047,33.8267,33.7609,33.7828,37456.5
2017-07-12 09:55:00,46.25,46.33,46.25,46.31,7521.0,33.7901,33.8486,33.7901,33.834,7521.0
2017-07-12 10:00:00,46.33,46.34,46.25,46.31,23254.5,33.8486,33.8559,33.7901,33.834,23254.5
2017-07-12 10:05:00,46.33,46.37,46.31,46.32,25611.0,33.8486,33.8778,33.834,33.8413,25611.0
2017-07-12 10:10:00,46.3,46.32,46.21,46.23,9750.0,33.8267,33.8413,33.7609,33.7755,9750.0
2017-07-12 10:15:00,46.23,46.3,46.23,46.25,4800.0,33.7755,33.8267,33.7755,33.7901,4800.0
2017-07-12 10:20:00,46.26,46.34,46.26,46.26,40549.5,33.7974,33.8559,33.7974,33.7974,40549.5
2017-07-12 10:25:00,46.27,46.31,46.21,46.21,17700.0,33.8047,33.834,33.7609,33.7609,17700.0
2017-07-12 10:30:00,46.21,46.26,46.13,46.15,22305.0,33.7609,33.7974,33.7025,33.7171,22305.0
2017-07-12 10:35:00,46.15,46.17,46.08,46.17,44667.0,33.7171,33.7317,33.6659,33.7317,44667.0
2017-07-12 10:40:00,46.17,46.17,46.05,46.07,9600.0,33.7317,33.7317,33.644,33.6586,9600.0
2017-07-12 10:45:00,46.07,46.11,46.05,46.1,8170.5,33.6586,33.6878,33.644,33.6805,8170.5
2017-07-12 10:50:00,46.11,46.13,46.07,46.08,7167.0,33.6878,33.7025,33.6586,33.6659,7167.0
2017-07-12 10:55:00,46.08,46.08,46.02,46.03,24172.5,33.6659,33.6659,33.6221,33.6294,24172.5
2017-07-12 11:00:00,46.03,46.03,45.93,45.98,6438.0,33.6294,33.6294,33.5563,33.5929,6438.0
2017-07-12 11:05:00,46.0,46.03,45.89,45.9,17146.5,33.6075,33.6294,33.5271,33.5344,17146.5
2017-07-12 11:10:00,45.91,45.98,45.91,45.98,6946.5,33.5417,33.5929,33.5417,33.5929,6946.5
2017-07-12 11:15:00,45.97,46.02,45.95,45.99,18457.5,33.5856,33.6221,33.5709,33.6002,18457.5
2017-07-12 11:20:00,46.0,46.0,45.93,45.95,33033.0,33.6075,33.6075,33.5563,33.5709,33033.0
2017-07-12 11:25:00,45.97,46.0,45.95,45.98,41077.5,33.5856,33.6075,33.5709,33.5929,41077.5
2017-07-12 11:30:00,45.97,45.98,45.88,45.88,9327.0,33.5856,33.5929,33.5198,33.5198,9327.0
2017-07-12 11:35:00,45.89,45.91,45.87,45.9,9486.0,33.5271,33.5417,33.5125,33.5344,9486.0
2017-07-12 11:40:00,45.89,45.89,45.84,45.87,12409.5,33.5271,33.5271,33.4906,33.5125,12409.5
2017-07-12 11:45:00,45.88,45.91,45.87,45.87,4752.0,33.5198,33.5417,33.5125,33.5125,4752.0
2017-07-12 11:50:00,45.87,45.87,45.84,45.85,12495.0,33.5125,33.5125,33.4906,33.4979,12495.0
2017-07-12 11:55:00,45.85,45.89,45.84,45.89,14503.5,33.4979,33.5271,33.4906,33.5271,14503.5
2017-07-12 12:00:00,45.9,45.9,45.85,45.85,27271.5,33.5344,33.5344,33.4979,33.4979,27271.5
2017-07-12 12:05:00,45.86,45.89,45.85,45.89,16387.5,33.5052,33.5271,33.4979,33.5271,16387.5
2017-07-12 12:10:00,45.88,45.89,45.77,45.77,20346.0,33.5198,33.5271,33.4394,33.4394,20346.0
2017-07-12 12:15:00,45.77,45.83,45.77,45.82,16050.0,33.4394,33.4833,33.4394,33.476,16050.0
2017-07-12 12:20:00,45.82,45.83,45.81,45.81,18300.0,33.476,33.4833,33.4687,33.4687,18300.0
2017-07-12 12:25:00,45.83,45.85,45.82,45.84,16273.5,33.4833,33.4979,33.476,33.4906,16273.5
2017-07-12 12:30:00,45.84,45.85,45.82,45.82,14634.0,33.4906,33.4979,33.476,33.476,14634.0
2017-07-12 12:35:00,45.82,45.83,45.79,45.79,20758.5,33.476,33.4833,33.4541,33.4541,20758.5
2017-07-12 12:40:00,45.79,45.8,45.73,45.77,19222.5,33.4541,33.4614,33.4102,33.4394,19222.5
2017-07-12 12:45:00,45.77,45.81,45.77,45.79,8455.5,33.4394,33.4687,33.4394,33.4541,8455.5
2017-07-12 12:50:00,45.79,45.79,45.75,45.75,10182.0,33.4541,33.4541,33.4248,33.4248,10182.0
2017-07-12 12:55:00,45.76,45.81,45.76,45.8,6408.0,33.4321,33.4687,33.4321,33.4614,6408.0
2017-07-12 13:00:00,45.81,45.86,45.8,45.83,12225.0,33.4687,33.5052,33.4614,33.4833,12225.0
2017-07-12 13:05:00,45.84,45.84,45.79,45.8,10425.0,33.4906,33.4906,33.4541,33.4614,10425.0
2017-07-12 13:10:00,45.8,45.81,45.78,45.79,9951.0,33.4614,33.4687,33.4467,33.4541,9951.0
2017-07-12 13:15:00,45.79,45.79,45.77,45.78,4800.0,33.4541,33.4541,33.4394,33.4467,4800.0
2017-07-12 13:20:00,45.78,45.79,45.76,45.79,8500.5,33.4467,33.4541,33.4321,33.4541,8500.5
2017-07-12 13:25:00,45.79,45.85,45.79,45.83,7050.0,33.4541,33.4979,33.4541,33.4833,7050.0
2017-07-12 13:30:00,45.83,45.86,45.83,45.83,6525.0,33.4833,33.5052,33.4833,33.4833,6525.0
2017-07-12 13:35:00,45.83,45.86,45.83,45.83,8125.5,33.4833,33.5052,33.4833,33.4833,8125.5
2017-07-12 13:40:00,45.83,45.85,45.83,45.83,6525.0,33.4833,33.4979,33.4833,33.4833,6525.0
2017-07-12 13:45:00,45.82,45.88,45.82,45.87,14788.5,33.476,33.5198,33.476,33.5125,14788.5
2017-07-12 13:50:00,45.87,45.93,45.87,45.93,11328.0,33.5125,33.5563,33.5125,33.5563,11328.0
2017-07-12 13:55:00,45.92,45.92,45.88,45.91,6480.0,33.549,33.549,33.5198,33.5417,6480.0
2017-07-12 14:00:00,45.91,45.91,45.84,45.84,7650.0,33.5417,33.5417,33.4906,33.4906,7650.0
2017-07-12 14:05:00,45.84,45.88,45.83,45.85,11683.5,33.4906,33.5198,33.4833,33.4979,11683.5
2017-07-12 14:10:00,45.85,45.85,45.83,45.83,4237.5,33.4979,33.4979,33.4833,33.4833,4237.5
2017-07-12 14:15:00,45.84,45.91,45.84,45.89,10950.0,33.4906,33.5417,33.4906,33.5271,10950.0
2017-07-12 14:20:00,45.89,45.89,45.87,45.87,5550.0,33.5271,33.5271,33.5125,33.5125,5550.0
2017-07-12 14:25:00,45.87,45.87,45.84,45.84,7962.0,33.5125,33.5125,33.4906,33.4906,7962.0
2017-07-12 14:30:00,45.83,45.83,45.81,45.83,8752.5,33.4833,33.4833,33.4687,33.4833,8752.5
2017-07-12 14:35:00,45.84,45.84,45.8,45.8,9721.5,33.4906,33.4906,33.4614,33.4614,9721.5
2017-07-12 14:40:00,45.81,45.81,45.78,45.79,25401.0,33.4687,33.4687,33.4467,33.4541,25401.0
2017-07-12 14:45:00,45.79,45.8,45.79,45.79,8791.5,33.4541,33.4614,33.4541,33.4541,8791.5
2017-07-12 14:50:00,45.8,45.81,45.79,45.8,8250.0,33.4614,33.4687,33.4541,33.4614,8250.0
2017-07-12 14:55:00,45.79,45.79,45.74,45.74,11244.0,33.4541,33.4541,33.4175,33.4175,11244.0
2017-07-12 15:00:00,45.75,45.77,45.75,45.77,9471.0,33.4248,33.4394,33.4248,33.4394,9471.0
2017-07-12 15:05:00,45.78,45.83,45.78,45.82,13138.5,33.4467,33.4833,33.4467,33.476,13138.5
2017-07-12 15:10:00,45.82,45.83,45.8,45.83,14212.5,33.476,33.4833,33.4614,33.4833,14212.5
2017-07-12 15:15:00,45.83,45.84,45.79,45.81,10191.0,33.4833,33.4906,33.4541,33.4687,10191.0
2017-07-12 15:20:00,45.82,45.83,45.78,45.79,33352.5,33.476,33.4833,33.4467,33.4541,33352.5
2017-07-12 15:25:00,45.79,45.8,45.79,45.79,19054.5,33.4541,33.4614,33.4541,33.4541,19054.5
2017-07-12 15:30:00,45.79,45.8,45.72,45.73,32247.0,33.4541,33.4614,33.4029,33.4102,32247.0
2017-07-12 15:35:00,45.73,45.76,45.71,45.73,27531.0,33.4102,33.4321,33.3956,33.4102,27531.0
2017-07-12 15:40:00,45.72,45.75,45.71,45.74,34920.0,33.4029,33.4248,33.3956,33.4175,34920.0
2017-07-12 15:45:00,45.75,45.77,45.74,45.75,53868.0,33.4248,33.4394,33.4175,33.4248,53868.0
2017-07-12 15:50:00,45.75,45.75,45.67,45.68,91336.5,33.4248,33.4248,33.3664,33.3737,91336.5
2017-07-12 15:55:00,45.67,45.71,45.65,45.69,226057.5,33.3664,33.3956,33.3518,33.381,226057.5
2017-07-13 09:30:00,45.76,45.87,45.68,45.79,23466.0,33.4321,33.5125,33.3737,33.4541,23466.0
2017-07-13 09:35:00,45.76,45.87,45.75,45.8,7581.0,33.4321,33.5125,33.4248,33.4614,7581.0
2017-07-13 09:40:00,45.79,45.79,45.65,45.72,11488.5,33.4541,33.4541,33.3518,33.4029,11488.5
2017-07-13 09:45:00,45.68,45.69,45.63,45.67,13614.0,33.3737,33.381,33.3372,33.3664,13614.0
2017-07-13 09:50:00,45.71,45.82,45.71,45.82,5934.0,33.3956,33.476,33.3956,33.476,5934.0
2017-07-13 09:55:00,45.81,45.85,45.78,45.78,4350.0,33.4687,33.4979,33.4467,33.4467,4350.0
2017-07-13 10:00:00,45.79,45.81,45.74,45.8,8250.0,33.4541,33.4687,33.4175,33.4614,8250.0
2017-07-13 10:05:00,45.8,45.8,45.72,45.73,18247.5,33.4614,33.4614,33.4029,33.4102,18247.5
2017-07-13 10:10:00,45.73,45.77,45.63,45.64,19188.0,33.4102,33.4394,33.3372,33.3445,19188.0
2017-07-13 10:15:00,45.63,45.63,45.59,45.63,21499.5,33.3372,33.3372,33.3079,33.3372,21499.5
2017-07-13 10:20:00,45.63,45.64,45.52,45.57,25677.0,33.3372,33.3445,33.2568,33.2933,25677.0
2017-07-13 10:25:00,45.55,45.58,45.51,45.54,31920.0,33.2787,33.3006,33.2495,33.2714,31920.0
2017-07-13 10:30:00,45.53,45.53,45.47,45.49,16215.0,33.2641,33.2641,33.2203,33.2349,16215.0
2017-07-13 10:35:00,45.5,45.56,45.5,45.51,12940.5,33.2422,33.286,33.2422,33.2495,12940.5
2017-07-13 10:40:00,45.5,45.6,45.5,45.59,9997.5,33.2422,33.3152,33.2422,33.3079,9997.5
2017-07-13 10:45:00,45.59,45.63,45.57,45.59,12963.0,33.3079,33.3372,33.2933,33.3079,12963.0
2017-07-13 10:50:00,45.59,45.65,45.59,45.65,12738.0,33.3079,33.3518,33.3079,33.3518,12738.0
2017-07-13 10:55:00,45.65,45.65,45.57,45.59,9490.5,33.3518,33.3518,33.2933,33.3079,9490.5
2017-07-13 11:00:00,45.57,45.68,45.57,45.68,16384.5,33.2933,33.3737,33.2933,33.3737,16384.5
2017-07-13 11:05:00,45.68,45.69,45.63,45.63,26727.0,33.3737,33.381,33.3372,33.3372,26727.0
2017-07-13 11:10:00,45.63,45.7,45.61,45.69,19533.0,33.3372,33.3883,33.3225,33.381,19533.0
2017-07-13 11:15:00,45.7,45.71,45.67,45.71,11028.0,33.3883,33.3956,33.3664,33.3956,11028.0
2017-07-13 11:20:00,45.71,45.78,45.71,45.77,13488.0,33.3956,33.4467,33.3956,33.4394,13488.0
2017-07-13 11:25:00,45.77,45.79,45.75,45.76,12004.5,33.4394,33.4541,33.4248,33.4321,12004.5
2017-07-13 11:30:00,45.75,45.75,45.67,45.73,31933.5,33.4248,33.4248,33.3664,33.4102,31933.5
2017-07-13 11:35:00,45.73,45.73,45.66,45.66,7846.5,33.4102,33.4102,33.3591,33.3591,7846.5
2017-07-13 11:40:00,45.66,45.67,45.63,45.65,12937.5,33.3591,33.3664,33.3372,33.3518,12937.5
2017-07-13 11:45:00,45.66,45.68,45.63,45.68,11521.5,33.3591,33.3737,33.3372,33.3737,11521.5
2017-07-13 11:50:00,45.69,45.69,45.65,45.67,12150.0,33.381,33.381,33.3518,33.3664,12150.0
2017-07-13 11:55:00,45.68,45.7,45.67,45.67,7942.5,33.3737,33.3883,33.3664,33.3664,7942.5
2017-07-13 12:00:00,45.67,45.71,45.67,45.71,7086.0,33.3664,33.3956,33.3664,33.3956,7086.0
2017-07-13 12:05:00,45.73,45.73,45.69,45.71,6157.5,33.4102,33.4102,33.381,33.3956,6157.5
2017-07-13 12:10:00,45.71,45.77,45.71,45.73,27642.0,33.3956,33.4394,33.3956,33.4102,27642.0
2017-07-13 12:15:00,45.72,45.75,45.7,45.73,8400.0,33.4029,33.4248,33.3883,33.4102,8400.0
2017-07-13 12:20:00,45.73,45.75,45.69,45.73,9873.0,33.4102,33.4248,33.381,33.4102,9873.0
2017-07-13 12:25:00,45.73,45.75,45.71,45.73,7362.0,33.4102,33.4248,33.3956,33.4102,7362.0
2017-07-13 12:30:00,45.73,45.73,45.69,45.69,13789.5,33.4102,33.4102,33.381,33.381,13789.5
2017-07-13 12:35:00,45.69,45.69,45.63,45.63,12570.0,33.381,33.381,33.3372,33.3372,12570.0
2017-07-13 12:40:00,45.65,45.65,45.62,45.62,16350.0,33.3518,33.3518,33.3298,33.3298,16350.0
2017-07-13 12:45:00,45.62,45.65,45.62,45.63,11551.5,33.3298,33.3518,33.3298,33.3372,11551.5
2017-07-13 12:50:00,45.63,45.63,45.61,45.63,24289.5,33.3372,33.3372,33.3225,33.3372,24289.5
2017-07-13 12:55:00,45.64,45.68,45.63,45.63,13425.0,33.3445,33.3737,33.3372,33.3372,13425.0
2017-07-13 13:00:00,45.63,45.64,45.6,45.6,16933.5,33.3372,33.3445,33.3152,33.3152,16933.5
2017-07-13 13:05:00,45.61,45.63,45.59,45.63,20956.5,33.3225,33.3372,33.3079,33.3372,20956.5
2017-07-13 13:10:00,45.63,45.63,45.59,45.61,13575.0,33.3372,33.3372,33.3079,33.3225,13575.0
2017-07-13 13:15:00,45.61,45.65,45.61,45.65,13507.5,33.3225,33.3518,33.3225,33.3518,13507.5
2017-07-13 13:20:00,45.65,45.65,45.56,45.58,22608.0,33.3518,33.3518,33.286,33.3006,22608.0
2017-07-13 13:25:00,45.59,45.59,45.51,45.51,16770.0,33.3079,33.3079,33.2495,33.2495,16770.0
2017-07-13 13:30:00,45.49,45.53,45.47,45.49,21702.0,33.2349,33.2641,33.2203,33.2349,21702.0
2017-07-13 13:35:00,45.5,45.59,45.5,45.57,19494.0,33.2422,33.3079,33.2422,33.2933,19494.0
2017-07-13 13:40:00,45.57,45.58,45.55,45.57,13521.0,33.2933,33.3006,33.2787,33.2933,13521.0
2017-07-13 13:45:00,45.57,45.57,45.5,45.51,15822.0,33.2933,33.2933,33.2422,33.2495,15822.0
2017-07-13 13:50:00,45.51,45.55,45.49,45.55,15144.0,33.2495,33.2787,33.2349,33.2787,15144.0
2017-07-13 13:55:00,45.56,45.58,45.55,45.57,16747.5,33.286,33.3006,33.2787,33.2933,16747.5
2017-07-13 14:00:00,45.57,45.61,45.55,45.59,16498.5,33.2933,33.3225,33.2787,33.3079,16498.5
2017-07-13 14:05:00,45.6,45.61,45.59,45.6,16671.0,33.3152,33.3225,33.3079,33.3152,16671.0
2017-07-13 14:10:00,45.61,45.64,45.58,45.6,15349.5,33.3225,33.3445,33.3006,33.3152,15349.5
2017-07-13 14:15:00,45.6,45.61,45.58,45.6,12339.0,33.3152,33.3225,33.3006,33.3152,12339.0
2017-07-13 14:20:00,45.6,45.61,45.54,45.6,21769.5,33.3152,33.3225,33.2714,33.3152,21769.5
2017-07-13 14:25:00,45.61,45.62,45.58,45.59,11797.5,33.3225,33.3298,33.3006,33.3079,11797.5
2017-07-13 14:30:00,45.57,45.58,45.53,45.57,25861.5,33.2933,33.3006,33.2641,33.2933,25861.5
2017-07-13 14:35:00,45.57,45.58,45.56,45.56,16501.5,33.2933,33.3006,33.286,33.286,16501.5
2017-07-13 14:40:00,45.56,45.57,45.52,45.54,20614.5,33.286,33.2933,33.2568,33.2714,20614.5
2017-07-13 14:45:00,45.55,45.57,45.51,45.51,18297.0,33.2787,33.2933,33.2495,33.2495,18297.0
2017-07-13 14:50:00,45.51,45.53,45.46,45.52,25903.5,33.2495,33.2641,33.213,33.2568,25903.5
2017-07-13 14:55:00,45.52,45.57,45.52,45.53,21022.5,33.2568,33.2933,33.2568,33.2641,21022.5
2017-07-13 15:00:00,45.53,45.54,45.49,45.49,21225.0,33.2641,33.2714,33.2349,33.2349,21225.0
2017-07-13 15:05:00,45.5,45.51,45.44,45.45,22822.5,33.2422,33.2495,33.1983,33.2056,22822.5
2017-07-13 15:10:00,45.45,45.49,45.45,45.47,28348.5,33.2056,33.2349,33.2056,33.2203,28348.5
2017-07-13 15:15:00,45.47,45.47,45.43,45.43,19734.0,33.2203,33.2203,33.191,33.191,19734.0
2017-07-13 15:20:00,45.44,45.47,45.41,45.45,32922.0,33.1983,33.2203,33.1764,33.2056,32922.0
2017-07-13 15:25:00,45.45,45.47,45.39,45.43,40858.5,33.2056,33.2203,33.1618,33.191,40858.5
2017-07-13 15:30:00,45.43,45.48,45.4,45.46,38719.5,33.191,33.2276,33.1691,33.213,38719.5
2017-07-13 15:35:00,45.47,45.47,45.43,45.46,45535.5,33.2203,33.2203,33.191,33.213,45535.5
2017-07-13 15:40:00,45.45,45.49,45.43,45.45,58018.5,33.2056,33.2349,33.191,33.2056,58018.5
2017-07-13 15:45:00,45.46,45.51,45.45,45.51,55909.5,33.213,33.2495,33.2056,33.2495,55909.5
2017-07-13 15:50:00,45.51,45.53,45.47,45.49,94363.5,33.2495,33.2641,33.2203,33.2349,94363.5
2017-07-13 15:55:00,45.49,45.53,45.49,45.52,211608.0,33.2349,33.2641,33.2349,33.2568,211608.0
2017-07-14 09:30:00,45.25,45.51,45.21,45.42,64366.5,33.0595,33.2495,33.0303,33.1837,64366.5
2017-07-14 09:35:00,45.47,45.53,45.28,45.35,17161.5,33.2203,33.2641,33.0814,33.1326,17161.5
2017-07-14 09:40:00,45.4,45.57,45.37,45.54,16000.5,33.1691,33.2933,33.1472,33.2714,16000.5
2017-07-14 09:45:00,45.56,45.58,45.53,45.57,3628.5,33.286,33.3006,33.2641,33.2933,3628.5
2017-07-14 09:50:00,45.59,45.66,45.59,45.65,7050.0,33.3079,33.3591,33.3079,33.3518,7050.0
2017-07-14 09:55:00,45.62,45.71,45.59,45.61,35661.0,33.3298,33.3956,33.3079,33.3225,35661.0
2017-07-14 10:00:00,45.61,45.63,45.52,45.6,11220.0,33.3225,33.3372,33.2568,33.3152,11220.0
2017-07-14 10:05:00,45.61,45.65,45.59,45.63,10779.0,33.3225,33.3518,33.3079,33.3372,10779.0
2017-07-14 10:10:00,45.62,45.63,45.61,45.61,6300.0,33.3298,33.3372,33.3225,33.3225,6300.0
2017-07-14 10:15:00,45.61,45.62,45.55,45.55,15435.0,33.3225,33.3298,33.2787,33.2787,15435.0
2017-07-14 10:20:00,45.56,45.62,45.56,45.59,6600.0,33.286,33.3298,33.286,33.3079,6600.0
2017-07-14 10:25:00,45.59,45.63,45.56,45.6,15450.0,33.3079,33.3372,33.286,33.3152,15450.0
2017-07-14 10:30:00,45.59,45.61,45.54,45.59,9070.5,33.3079,33.3225,33.2714,33.3079,9070.5
2017-07-14 10:35:00,45.59,45.61,45.57,45.59,10234.5,33.3079,33.3225,33.2933,33.3079,10234.5
2017-07-14 10:40:00,45.61,45.63,45.57,45.58,9580.5,33.3225,33.3372,33.2933,33.3006,9580.5
2017-07-14 10:45:00,45.58,45.59,45.57,45.58,19429.5,33.3006,33.3079,33.2933,33.3006,19429.5
2017-07-14 10:50:00,45.59,45.61,45.59,45.61,6592.5,33.3079,33.3225,33.3079,33.3225,6592.5
2017-07-14 10:55:00,45.61,45.63,45.61,45.62,12199.5,33.3225,33.3372,33.3225,33.3298,12199.5
2017-07-14 11:00:00,45.61,45.61,45.55,45.56,19402.5,33.3225,33.3225,33.2787,33.286,19402.5
2017-07-14 11:05:00,45.55,45.57,45.53,45.55,11992.5,33.2787,33.2933,33.2641,33.2787,11992.5
2017-07-14 11:10:00,45.56,45.58,45.55,45.56,6667.5,33.286,33.3006,33.2787,33.286,6667.5
2017-07-14 11:15:00,45.57,45.59,45.55,45.55,10569.0,33.2933,33.3079,33.2787,33.2787,10569.0
2017-07-14 11:20:00,45.55,45.56,45.53,45.55,9027.0,33.2787,33.286,33.2641,33.2787,9027.0
2017-07-14 11:25:00,45.56,45.56,45.53,45.53,7177.5,33.286,33.286,33.2641,33.2641,7177.5
2017-07-14 11:30:00,45.54,45.57,45.54,45.57,9216.0,33.2714,33.2933,33.2714,33.2933,9216.0
2017-07-14 11:35:00,45.57,45.6,45.57,45.59,4744.5,33.2933,33.3152,33.2933,33.3079,4744.5
2017-07-14 11:40:00,45.59,45.6,45.58,45.59,1500.0,33.3079,33.3152,33.3006,33.3079,1500.0
2017-07-14 11:45:00,45.59,45.6,45.59,45.59,5055.0,33.3079,33.3152,33.3079,33.3079,5055.0
2017-07-14 11:50:00,45.59,45.61,45.59,45.6,16278.0,33.3079,33.3225,33.3079,33.3152,16278.0
2017-07-14 11:55:00,45.61,45.63,45.6,45.62,3676.5,33.3225,33.3372,33.3152,33.3298,3676.5
2017-07-14 12:00:00,45.63,45.63,45.61,45.62,7950.0,33.3372,33.3372,33.3225,33.3298,7950.0
2017-07-14 12:05:00,45.61,45.63,45.6,45.6,5376.0,33.3225,33.3372,33.3152,33.3152,5376.0
2017-07-14 12:10:00,45.6,45.61,45.59,45.59,7500.0,33.3152,33.3225,33.3079,33.3079,7500.0
2017-07-14 12:15:00,45.59,45.6,45.58,45.58,6600.0,33.3079,33.3152,33.3006,33.3006,6600.0
2017-07-14 12:20:00,45.57,45.58,45.57,45.57,3300.0,33.2933,33.3006,33.2933,33.2933,3300.0
2017-07-14 12:25:00,45.57,45.59,45.57,45.59,4050.0,33.2933,33.3079,33.2933,33.3079,4050.0
2017-07-14 12:30:00,45.59,45.6,45.58,45.59,7206.0,33.3079,33.3152,33.3006,33.3079,7206.0
2017-07-14 12:35:00,45.59,45.62,45.59,45.61,10621.5,33.3079,33.3298,33.3079,33.3225,10621.5
2017-07-14 12:40:00,45.61,45.62,45.61,45.61,8490.0,33.3225,33.3298,33.3225,33.3225,8490.0
2017-07-14 12:45:00,45.61,45.61,45.61,45.61,3450.0,33.3225,33.3225,33.3225,33.3225,3450.0
2017-07-14 12:50:00,45.61,45.65,45.6,45.65,5994.0,33.3225,33.3518,33.3152,33.3518,5994.0
2017-07-14 12:55:00,45.65,45.65,45.63,45.64,5103.0,33.3518,33.3518,33.3372,33.3445,5103.0
2017-07-14 13:00:00,45.64,45.65,45.64,45.65,3988.5,33.3445,33.3518,33.3445,33.3518,3988.5
2017-07-14 13:05:00,45.65,45.66,45.65,45.65,6117.0,33.3518,33.3591,33.3518,33.3518,6117.0
2017-07-14 13:10:00,45.65,45.67,45.63,45.63,27912.0,33.3518,33.3664,33.3372,33.3372,27912.0
2017-07-14 13:15:00,45.65,45.67,45.65,45.66,6267.0,33.3518,33.3664,33.3518,33.3591,6267.0
2017-07-14 13:20:00,45.67,45.71,45.66,45.71,25360.5,33.3664,33.3956,33.3591,33.3956,25360.5
2017-07-14 13:25:00,45.71,45.72,45.71,45.71,4500.0,33.3956,33.4029,33.3956,33.3956,4500.0
2017-07-14 13:30:00,45.73,45.74,45.71,45.72,6565.5,33.4102,33.4175,33.3956,33.4029,6565.5
2017-07-14 13:35:00,45.71,45.73,45.71,45.71,16095.0,33.3956,33.4102,33.3956,33.3956,16095.0
2017-07-14 13:40:00,45.72,45.72,45.68,45.68,10546.5,33.4029,33.4029,33.3737,33.3737,10546.5
2017-07-14 13:45:00,45.68,45.69,45.66,45.66,13977.0,33.3737,33.381,33.3591,33.3591,13977.0
2017-07-14 13:50:00,45.67,45.69,45.67,45.69,9276.0,33.3664,33.381,33.3664,33.381,9276.0
2017-07-14 13:55:00,45.69,45.71,45.69,45.71,3808.5,33.381,33.3956,33.381,33.3956,3808.5
2017-07-14 14:00:00,45.71,45.73,45.7,45.72,3150.0,33.3956,33.4102,33.3883,33.4029,3150.0
2017-07-14 14:05:00,45.72,45.75,45.72,45.75,6900.0,33.4029,33.4248,33.4029,33.4248,6900.0
2017-07-14 14:10:00,45.75,45.77,45.74,45.77,2746.5,33.4248,33.4394,33.4175,33.4394,2746.5
2017-07-14 14:15:00,45.78,45.81,45.77,45.79,13750.5,33.4467,33.4687,33.4394,33.4541,13750.5
2017-07-14 14:20:00,45.79,45.81,45.78,45.79,10192.5,33.4541,33.4687,33.4467,33.4541,10192.5
2017-07-14 14:25:00,45.79,45.83,45.77,45.83,12003.0,33.4541,33.4833,33.4394,33.4833,12003.0
2017-07-14 14:30:00,45.82,45.84,45.82,45.84,6034.5,33.476,33.4906,33.476,33.4906,6034.5
2017-07-14 14:35:00,45.84,45.85,45.83,45.83,5629.5,33.4906,33.4979,33.4833,33.4833,5629.5
2017-07-14 14:40:00,45.84,45.85,45.83,45.83,7950.0,33.4906,33.4979,33.4833,33.4833,7950.0
2017-07-14 14:45:00,45.83,45.83,45.81,45.81,8850.0,33.4833,33.4833,33.4687,33.4687,8850.0
2017-07-14 14:50:00,45.81,45.83,45.81,45.82,7500.0,33.4687,33.4833,33.4687,33.476,7500.0
2017-07-14 14:55:00,45.82,45.84,45.81,45.84,10390.5,33.476,33.4906,33.4687,33.4906,10390.5
2017-07-14 15:00:00,45.83,45.85,45.83,45.83,8727.0,33.4833,33.4979,33.4833,33.4833,8727.0
2017-07-14 15:05:00,45.83,45.83,45.8,45.82,9132.0,33.4833,33.4833,33.4614,33.476,9132.0
2017-07-14 15:10:00,45.81,45.82,45.78,45.79,10689.0,33.4687,33.476,33.4467,33.4541,10689.0
2017-07-14 15:15:00,45.79,45.83,45.78,45.81,16362.0,33.4541,33.4833,33.4467,33.4687,16362.0
2017-07-14 15:20:00,45.81,45.83,45.81,45.83,16326.0,33.4687,33.4833,33.4687,33.4833,16326.0
2017-07-14 15:25:00,45.83,45.85,45.83,45.84,8788.5,33.4833,33.4979,33.4833,33.4906,8788.5
2017-07-14 15:30:00,45.84,45.85,45.83,45.85,21004.5,33.4906,33.4979,33.4833,33.4979,21004.5
2017-07-14 15:35:00,45.85,45.91,45.85,45.91,23299.5,33.4979,33.5417,33.4979,33.5417,23299.5
2017-07-14 15:40:00,45.91,45.91,45.87,45.87,24024.0,33.5417,33.5417,33.5125,33.5125,24024.0
2017-07-14 15:45:00,45.87,45.87,45.81,45.81,43143.0,33.5125,33.5125,33.4687,33.4687,43143.0
2017-07-14 15:50:00,45.81,45.83,45.78,45.78,66562.5,33.4687,33.4833,33.4467,33.4467,66562.5
2017-07-14 15:55:00,45.77,45.79,45.73,45.76,109350.0,33.4394,33.4541,33.4102,33.4321,109350.0
2017-07-17 09:30:00,45.77,45.82,45.65,45.76,23478.0,33.4394,33.476,33.3518,33.4321,23478.0
2017-07-17 09:35:00,45.74,45.74,45.54,45.61,36246.0,33.4175,33.4175,33.2714,33.3225,36246.0
2017-07-17 09:40:00,45.65,45.79,45.61,45.65,12750.0,33.3518,33.4541,33.3225,33.3518,12750.0
2017-07-17 09:45:00,45.67,45.71,45.64,45.71,13369.5,33.3664,33.3956,33.3445,33.3956,13369.5
2017-07-17 09:50:00,45.73,45.77,45.69,45.77,9498.0,33.4102,33.4394,33.381,33.4394,9498.0
2017-07-17 09:55:00,45.75,45.8,45.67,45.73,25737.0,33.4248,33.4614,33.3664,33.4102,25737.0
2017-07-17 10:00:00,45.73,45.73,45.64,45.66,6264.0,33.4102,33.4102,33.3445,33.3591,6264.0
2017-07-17 10:05:00,45.65,45.72,45.63,45.65,7086.0,33.3518,33.4029,33.3372,33.3518,7086.0
2017-07-17 10:10:00,45.66,45.73,45.65,45.73,14808.0,33.3591,33.4102,33.3518,33.4102,14808.0
2017-07-17 10:15:00,45.73,45.75,45.69,45.69,14833.5,33.4102,33.4248,33.381,33.381,14833.5
2017-07-17 10:20:00,45.72,45.77,45.72,45.77,11737.5,33.4029,33.4394,33.4029,33.4394,11737.5
2017-07-17 10:25:00,45.76,45.78,45.73,45.75,14274.0,33.4321,33.4467,33.4102,33.4248,14274.0
2017-07-17 10:30:00,45.76,45.86,45.76,45.86,8793.0,33.4321,33.5052,33.4321,33.5052,8793.0
2017-07-17 10:35:00,45.86,45.87,45.83,45.85,14305.5,33.5052,33.5125,33.4833,33.4979,14305.5
2017-07-17 10:40:00,45.85,45.89,45.82,45.89,12816.0,33.4979,33.5271,33.476,33.5271,12816.0
2017-07-17 10:45:00,45.89,45.89,45.82,45.88,10897.5,33.5271,33.5271,33.476,33.5198,10897.5
2017-07-17 10:50:00,45.87,45.89,45.85,45.88,34108.5,33.5125,33.5271,33.4979,33.5198,34108.5
2017-07-17 10:55:00,45.89,45.92,45.88,45.89,23728.5,33.5271,33.549,33.5198,33.5271,23728.5
2017-07-17 11:00:00,45.87,45.89,45.79,45.79,16125.0,33.5125,33.5271,33.4541,33.4541,16125.0
2017-07-17 11:05:00,45.79,45.81,45.76,45.77,20988.0,33.4541,33.4687,33.4321,33.4394,20988.0
2017-07-17 11:10:00,45.77,45.8,45.76,45.79,20727.0,33.4394,33.4614,33.4321,33.4541,20727.0
2017-07-17 11:15:00,45.79,45.81,45.77,45.77,21477.0,33.4541,33.4687,33.4394,33.4394,21477.0
2017-07-17 11:20:00,45.77,45.78,45.75,45.75,13767.0,33.4394,33.4467,33.4248,33.4248,13767.0
2017-07-17 11:25:00,45.75,45.76,45.71,45.73,25536.0,33.4248,33.4321,33.3956,33.4102,25536.0
2017-07-17 11:30:00,45.71,45.75,45.71,45.74,15424.5,33.3956,33.4248,33.3956,33.4175,15424.5
2017-07-17 11:35:00,45.74,45.74,45.69,45.71,13702.5,33.4175,33.4175,33.381,33.3956,13702.5
2017-07-17 11:40:00,45.71,45.76,45.69,45.76,18016.5,33.3956,33.4321,33.381,33.4321,18016.5
2017-07-17 11:45:00,45.75,45.76,45.69,45.7,19900.5,33.4248,33.4321,33.381,33.3883,19900.5
2017-07-17 11:50:00,45.71,45.75,45.7,45.73,15462.0,33.3956,33.4248,33.3883,33.4102,15462.0
2017-07-17 11:55:00,45.75,45.79,45.75,45.79,10545.0,33.4248,33.4541,33.4248,33.4541,10545.0
2017-07-17 12:00:00,45.78,45.78,45.73,45.73,15066.0,33.4467,33.4467,33.4102,33.4102,15066.0
2017-07-17 12:05:00,45.73,45.73,45.67,45.67,17998.5,33.4102,33.4102,33.3664,33.3664,17998.5
2017-07-17 12:10:00,45.68,45.72,45.68,45.7,18724.5,33.3737,33.4029,33.3737,33.3883,18724.5
2017-07-17 12:15:00,45.7,45.72,45.7,45.72,11257.5,33.3883,33.4029,33.3883,33.4029,11257.5
2017-07-17 12:20:00,45.72,45.72,45.69,45.69,21528.0,33.4029,33.4029,33.381,33.381,21528.0
2017-07-17 12:25:00,45.69,45.7,45.68,45.68,15465.0,33.381,33.3883,33.3737,33.3737,15465.0
2017-07-17 12:30:00,45.68,45.71,45.68,45.71,9937.5,33.3737,33.3956,33.3737,33.3956,9937.5
2017-07-17 12:35:00,45.71,45.74,45.71,45.74,9091.5,33.3956,33.4175,33.3956,33.4175,9091.5
2017-07-17 12:40:00,45.74,45.75,45.71,45.71,6547.5,33.4175,33.4248,33.3956,33.3956,6547.5
2017-07-17 12:45:00,45.71,45.72,45.7,45.7,14581.5,33.3956,33.4029,33.3883,33.3883,14581.5
2017-07-17 12:50:00,45.71,45.71,45.7,45.7,4534.5,33.3956,33.3956,33.3883,33.3883,4534.5
2017-07-17 12:55:00,45.71,45.73,45.71,45.73,6010.5,33.3956,33.4102,33.3956,33.4102,6010.5
2017-07-17 13:00:00,45.73,45.77,45.73,45.77,21309.0,33.4102,33.4394,33.4102,33.4394,21309.0
2017-07-17 13:05:00,45.77,45.83,45.77,45.77,15025.5,33.4394,33.4833,33.4394,33.4394,15025.5
2017-07-17 13:10:00,45.78,45.79,45.78,45.79,4915.5,33.4467,33.4541,33.4467,33.4541,4915.5
2017-07-17 13:15:00,45.79,45.8,45.74,45.75,12075.0,33.4541,33.4614,33.4175,33.4248,12075.0
2017-07-17 13:20:00,45.75,45.75,45.73,45.73,9708.0,33.4248,33.4248,33.4102,33.4102,9708.0
2017-07-17 13:25:00,45.73,45.73,45.72,45.73,5044.5,33.4102,33.4102,33.4029,33.4102,5044.5
2017-07-17 13:30:00,45.72,45.75,45.72,45.75,23872.5,33.4029,33.4248,33.4029,33.4248,23872.5
2017-07-17 13:35:00,45.74,45.74,45.72,45.73,7879.5,33.4175,33.4175,33.4029,33.4102,7879.5
2017-07-17 13:40:00,45.75,45.75,45.73,45.73,15828.0,33.4248,33.4248,33.4102,33.4102,15828.0
2017-07-17 13:45:00,45.73,45.75,45.73,45.74,9093.0,33.4102,33.4248,33.4102,33.4175,9093.0
2017-07-17 13:50:00,45.74,45.74,45.73,45.74,9157.5,33.4175,33.4175,33.4102,33.4175,9157.5
2017-07-17 13:55:00,45.73,45.75,45.73,45.75,21105.0,33.4102,33.4248,33.4102,33.4248,21105.0
2017-07-17 14:00:00,45.75,45.76,45.74,45.76,10948.5,33.4248,33.4321,33.4175,33.4321,10948.5
2017-07-17 14:05:00,45.76,45.77,45.71,45.71,27102.0,33.4321,33.4394,33.3956,33.3956,27102.0
2017-07-17 14:10:00,45.71,45.71,45.66,45.68,27481.5,33.3956,33.3956,33.3591,33.3737,27481.5
2017-07-17 14:15:00,45.68,45.7,45.68,45.7,6340.5,33.3737,33.3883,33.3737,33.3883,6340.5
2017-07-17 14:20:00,45.69,45.72,45.69,45.7,17425.5,33.381,33.4029,33.381,33.3883,17425.5
2017-07-17 14:25:00,45.71,45.71,45.65,45.68,28173.0,33.3956,33.3956,33.3518,33.3737,28173.0
2017-07-17 14:30:00,45.67,45.69,45.67,45.68,13092.0,33.3664,33.381,33.3664,33.3737,13092.0
2017-07-17 14:35:00,45.69,45.72,45.68,45.71,19800.0,33.381,33.4029,33.3737,33.3956,19800.0
2017-07-17 14:40:00,45.72,45.73,45.66,45.66,15762.0,33.4029,33.4102,33.3591,33.3591,15762.0
2017-07-17 14:45:00,45.66,45.67,45.65,45.67,16875.0,33.3591,33.3664,33.3518,33.3664,16875.0
2017-07-17 14:50:00,45.67,45.69,45.67,45.69,11205.0,33.3664,33.381,33.3664,33.381,11205.0
2017-07-17 14:55:00,45.69,45.69,45.66,45.67,23728.5,33.381,33.381,33.3591,33.3664,23728.5
2017-07-17 15:00:00,45.67,45.67,45.64,45.64,15234.0,33.3664,33.3664,33.3445,33.3445,15234.0
2017-07-17 15:05:00,45.64,45.65,45.59,45.61,37936.5,33.3445,33.3518,33.3079,33.3225,37936.5
2017-07-17 15:10:00,45.62,45.63,45.58,45.6,23970.0,33.3298,33.3372,33.3006,33.3152,23970.0
2017-07-17 15:15:00,45.6,45.61,45.58,45.59,26451.0,33.3152,33.3225,33.3006,33.3079,26451.0
2017-07-17 15:20:00,45.6,45.61,45.57,45.57,36012.0,33.3152,33.3225,33.2933,33.2933,36012.0
2017-07-17 15:25:00,45.57,45.57,45.55,45.56,13843.5,33.2933,33.2933,33.2787,33.286,13843.5
2017-07-17 15:30:00,45.55,45.56,45.53,45.55,37999.5,33.2787,33.286,33.2641,33.2787,37999.5
2017-07-17 15:35:00,45.54,45.57,45.54,45.55,39814.5,33.2714,33.2933,33.2714,33.2787,39814.5
2017-07-17 15:40:00,45.55,45.55,45.51,45.53,41524.5,33.2787,33.2787,33.2495,33.2641,41524.5
2017-07-17 15:45:00,45.53,45.55,45.49,45.52,48333.0,33.2641,33.2787,33.2349,33.2568,48333.0
2017-07-17 15:50:00,45.51,45.55,45.48,45.49,71974.5,33.2495,33.2787,33.2276,33.2349,71974.5
2017-07-17 15:55:00,45.49,45.5,45.43,45.49,256584.0,33.2349,33.2422,33.191,33.2349,256584.0
2017-07-18 09:30:00,45.4,45.53,45.33,45.33,30217.5,33.1691,33.2641,33.118,33.118,30217.5
2017-07-18 09:35:00,45.28,45.35,45.25,45.33,14415.0,33.0814,33.1326,33.0595,33.118,14415.0
2017-07-18 09:40:00,45.31,45.39,45.31,45.39,17307.0,33.1034,33.1618,33.1034,33.1618,17307.0
2017-07-18 09:45:00,45.4,45.56,45.35,45.53,31959.0,33.1691,33.286,33.1326,33.2641,31959.0
2017-07-18 09:50:00,45.52,45.67,45.51,45.64,46369.5,33.2568,33.3664,33.2495,33.3445,46369.5
2017-07-18 09:55:00,45.64,45.65,45.54,45.62,51246.0,33.3445,33.3518,33.2714,33.3298,51246.0
2017-07-18 10:00:00,45.61,45.65,45.57,45.65,11119.5,33.3225,33.3518,33.2933,33.3518,11119.5
2017-07-18 10:05:00,45.65,45.66,45.59,45.66,13056.0,33.3518,33.3591,33.3079,33.3591,13056.0
2017-07-18 10:10:00,45.65,45.66,45.59,45.63,19614.0,33.3518,33.3591,33.3079,33.3372,19614.0
2017-07-18 10:15:00,45.63,45.65,45.59,45.59,11932.5,33.3372,33.3518,33.3079,33.3079,11932.5
2017-07-18 10:20:00,45.61,45.65,45.59,45.63,17293.5,33.3225,33.3518,33.3079,33.3372,17293.5
2017-07-18 10:25:00,45.63,45.67,45.62,45.63,9184.5,33.3372,33.3664,33.3298,33.3372,9184.5
2017-07-18 10:30:00,45.63,45.63,45.52,45.53,28572.0,33.3372,33.3372,33.2568,33.2641,28572.0
2017-07-18 10:35:00,45.52,45.55,45.49,45.5,9915.0,33.2568,33.2787,33.2349,33.2422,9915.0
2017-07-18 10:40:00,45.5,45.51,45.39,45.41,20175.0,33.2422,33.2495,33.1618,33.1764,20175.0
2017-07-18 10:45:00,45.41,45.47,45.39,45.46,6900.0,33.1764,33.2203,33.1618,33.213,6900.0
2017-07-18 10:50:00,45.47,45.52,45.46,45.5,29529.0,33.2203,33.2568,33.213,33.2422,29529.0
2017-07-18 10:55:00,45.51,45.53,45.49,45.52,19938.0,33.2495,33.2641,33.2349,33.2568,19938.0
2017-07-18 11:00:00,45.52,45.53,45.47,45.53,8190.0,33.2568,33.2641,33.2203,33.2641,8190.0
2017-07-18 11:05:00,45.54,45.55,45.47,45.5,19131.0,33.2714,33.2787,33.2203,33.2422,19131.0
2017-07-18 11:10:00,45.53,45.53,45.49,45.5,11682.0,33.2641,33.2641,33.2349,33.2422,11682.0
2017-07-18 11:15:00,45.49,45.49,45.4,45.43,12205.5,33.2349,33.2349,33.1691,33.191,12205.5
2017-07-18 11:20:00,45.43,45.53,45.43,45.5,9139.5,33.191,33.2641,33.191,33.2422,9139.5
2017-07-18 11:25:00,45.5,45.53,45.49,45.52,8058.0,33.2422,33.2641,33.2349,33.2568,8058.0
2017-07-18 11:30:00,45.53,45.64,45.53,45.57,14395.5,33.2641,33.3445,33.2641,33.2933,14395.5
2017-07-18 11:35:00,45.58,45.58,45.55,45.57,6217.5,33.3006,33.3006,33.2787,33.2933,6217.5
2017-07-18 11:40:00,45.57,45.58,45.55,45.57,7050.0,33.2933,33.3006,33.2787,33.2933,7050.0
2017-07-18 11:45:00,45.56,45.56,45.51,45.53,9451.5,33.286,33.286,33.2495,33.2641,9451.5
2017-07-18 11:50:00,45.54,45.57,45.53,45.53,9000.0,33.2714,33.2933,33.2641,33.2641,9000.0
2017-07-18 11:55:00,45.53,45.56,45.53,45.53,6295.5,33.2641,33.286,33.2641,33.2641,6295.5
2017-07-18 12:00:00,45.52,45.57,45.52,45.57,3000.0,33.2568,33.2933,33.2568,33.2933,3000.0
2017-07-18 12:05:00,45.56,45.57,45.51,45.53,11587.5,33.286,33.2933,33.2495,33.2641,11587.5
2017-07-18 12:10:00,45.54,45.55,45.51,45.51,5718.0,33.2714,33.2787,33.2495,33.2495,5718.0
2017-07-18 12:15:00,45.52,45.55,45.51,45.53,6750.0,33.2568,33.2787,33.2495,33.2641,6750.0
2017-07-18 12:20:00,45.53,45.57,45.53,45.56,5769.0,33.2641,33.2933,33.2641,33.286,5769.0
2017-07-18 12:25:00,45.56,45.57,45.52,45.53,6450.0,33.286,33.2933,33.2568,33.2641,6450.0
2017-07-18 12:30:00,45.52,45.54,45.51,45.52,11412.0,33.2568,33.2714,33.2495,33.2568,11412.0
2017-07-18 12:35:00,45.52,45.54,45.51,45.53,3750.0,33.2568,33.2714,33.2495,33.2641,3750.0
2017-07-18 12:40:00,45.53,45.54,45.51,45.52,6202.5,33.2641,33.2714,33.2495,33.2568,6202.5
2017-07-18 12:45:00,45.52,45.53,45.51,45.51,3652.5,33.2568,33.2641,33.2495,33.2495,3652.5
2017-07-18 12:50:00,45.51,45.51,45.49,45.49,10677.0,33.2495,33.2495,33.2349,33.2349,10677.0
2017-07-18 12:55:00,45.5,45.51,45.49,45.51,12453.0,33.2422,33.2495,33.2349,33.2495,12453.0
2017-07-18 13:00:00,45.51,45.51,45.46,45.49,6900.0,33.2495,33.2495,33.213,33.2349,6900.0
2017-07-18 13:05:00,45.49,45.49,45.43,45.45,18076.5,33.2349,33.2349,33.191,33.2056,18076.5
2017-07-18 13:10:00,45.45,45.49,45.43,45.47,12045.0,33.2056,33.2349,33.191,33.2203,12045.0
2017-07-18 13:15:00,45.47,45.51,45.44,45.45,10725.0,33.2203,33.2495,33.1983,33.2056,10725.0
2017-07-18 13:20:00,45.46,45.47,45.42,45.44,15450.0,33.213,33.2203,33.1837,33.1983,15450.0
2017-07-18 13:25:00,45.46,45.46,45.4,45.4,13200.0,33.213,33.213,33.1691,33.1691,13200.0
2017-07-18 13:30:00,45.41,45.43,45.39,45.41,10200.0,33.1764,33.191,33.1618,33.1764,10200.0
2017-07-18 13:35:00,45.41,45.44,45.39,45.39,14532.0,33.1764,33.1983,33.1618,33.1618,14532.0
2017-07-18 13:40:00,45.38,45.4,45.37,45.4,8577.0,33.1545,33.1691,33.1472,33.1691,8577.0
2017-07-18 13:45:00,45.41,45.44,45.39,45.4,18280.5,33.1764,33.1983,33.1618,33.1691,18280.5
2017-07-18 13:50:00,45.41,45.42,45.39,45.41,15585.0,33.1764,33.1837,33.1618,33.1764,15585.0
2017-07-18 13:55:00,45.41,45.48,45.41,45.47,15660.0,33.1764,33.2276,33.1764,33.2203,15660.0
2017-07-18 14:00:00,45.47,45.49,45.46,45.48,15889.5,33.2203,33.2349,33.213,33.2276,15889.5
2017-07-18 14:05:00,45.48,45.5,45.47,45.5,8982.0,33.2276,33.2422,33.2203,33.2422,8982.0
2017-07-18 14:10:00,45.51,45.54,45.5,45.53,19269.0,33.2495,33.2714,33.2422,33.2641,19269.0
2017-07-18 14:15:00,45.53,45.55,45.49,45.53,24574.5,33.2641,33.2787,33.2349,33.2641,24574.5
2017-07-18 14:20:00,45.53,45.53,45.52,45.52,13407.0,33.2641,33.2641,33.2568,33.2568,13407.0
2017-07-18 14:25:00,45.52,45.53,45.49,45.49,16155.0,33.2568,33.2641,33.2349,33.2349,16155.0
2017-07-18 14:30:00,45.49,45.49,45.47,45.49,10492.5,33.2349,33.2349,33.2203,33.2349,10492.5
2017-07-18 14:35:00,45.5,45.51,45.49,45.5,8736.0,33.2422,33.2495,33.2349,33.2422,8736.0
2017-07-18 14:40:00,45.49,45.54,45.49,45.53,32625.0,33.2349,33.2714,33.2349,33.2641,32625.0
2017-07-18 14:45:00,45.53,45.55,45.52,45.53,25434.0,33.2641,33.2787,33.2568,33.2641,25434.0
2017-07-18 14:50:00,45.53,45.54,45.51,45.51,10896.0,33.2641,33.2714,33.2495,33.2495,10896.0
2017-07-18 14:55:00,45.51,45.55,45.51,45.55,6375.0,33.2495,33.2787,33.2495,33.2787,6375.0
2017-07-18 15:00:00,45.55,45.57,45.55,45.57,20130.0,33.2787,33.2933,33.2787,33.2933,20130.0
2017-07-18 15:05:00,45.58,45.6,45.57,45.59,20151.0,33.3006,33.3152,33.2933,33.3079,20151.0
2017-07-18 15:10:00,45.59,45.59,45.57,45.57,7387.5,33.3079,33.3079,33.2933,33.2933,7387.5
2017-07-18 15:15:00,45.57,45.59,45.57,45.58,20229.0,33.2933,33.3079,33.2933,33.3006,20229.0
2017-07-18 15:20:00,45.59,45.63,45.58,45.63,19644.0,33.3079,33.3372,33.3006,33.3372,19644.0
2017-07-18 15:25:00,45.63,45.65,45.62,45.65,23118.0,33.3372,33.3518,33.3298,33.3518,23118.0
2017-07-18 15:30:00,45.65,45.67,45.61,45.62,24852.0,33.3518,33.3664,33.3225,33.3298,24852.0
2017-07-18 15:35:00,45.63,45.65,45.61,45.61,26203.5,33.3372,33.3518,33.3225,33.3225,26203.5
2017-07-18 15:40:00,45.61,45.61,45.59,45.61,26127.0,33.3225,33.3225,33.3079,33.3225,26127.0
2017-07-18 15:45:00,45.61,45.61,45.57,45.59,34293.0,33.3225,33.3225,33.2933,33.3079,34293.0
2017-07-18 15:50:00,45.59,45.62,45.58,45.62,43737.0,33.3079,33.3298,33.3006,33.3298,43737.0
2017-07-18 15:55:00,45.61,45.65,45.6,45.63,110478.0,33.3225,33.3518,33.3152,33.3372,110478.0
2017-07-19 09:30:00,45.35,45.47,45.17,45.37,93643.5,33.1326,33.2203,33.0011,33.1472,93643.5
2017-07-19 09:35:00,45.33,45.4,45.32,45.35,18784.5,33.118,33.1691,33.1107,33.1326,18784.5
2017-07-19 09:40:00,45.33,45.37,45.29,45.33,16752.0,33.118,33.1472,33.0888,33.118,16752.0
2017-07-19 09:45:00,45.31,45.36,45.29,45.36,19116.0,33.1034,33.1399,33.0888,33.1399,19116.0
2017-07-19 09:50:00,45.36,45.39,45.34,45.34,16116.0,33.1399,33.1618,33.1253,33.1253,16116.0
2017-07-19 09:55:00,45.34,45.35,45.3,45.33,21750.0,33.1253,33.1326,33.0961,33.118,21750.0
2017-07-19 10:00:00,45.34,45.43,45.33,45.42,28953.0,33.1253,33.191,33.118,33.1837,28953.0
2017-07-19 10:05:00,45.43,45.49,45.43,45.48,27175.5,33.191,33.2349,33.191,33.2276,27175.5
2017-07-19 10:10:00,45.48,45.54,45.43,45.54,62790.0,33.2276,33.2714,33.191,33.2714,62790.0
2017-07-19 10:15:00,45.53,45.57,45.51,45.54,16899.0,33.2641,33.2933,33.2495,33.2714,16899.0
2017-07-19 10:20:00,45.55,45.55,45.51,45.51,9900.0,33.2787,33.2787,33.2495,33.2495,9900.0
2017-07-19 10:25:00,45.51,45.53,45.47,45.48,15606.0,33.2495,33.2641,33.2203,33.2276,15606.0
2017-07-19 10:30:00,45.49,45.53,45.49,45.52,17197.5,33.2349,33.2641,33.2349,33.2568,17197.5
2017-07-19 10:35:00,45.53,45.59,45.49,45.49,22218.0,33.2641,33.3079,33.2349,33.2349,22218.0
2017-07-19 10:40:00,45.5,45.53,45.48,45.51,12334.5,33.2422,33.2641,33.2276,33.2495,12334.5
2017-07-19 10:45:00,45.5,45.52,45.49,45.49,16528.5,33.2422,33.2568,33.2349,33.2349,16528.5
2017-07-19 10:50:00,45.49,45.53,45.48,45.48,25228.5,33.2349,33.2641,33.2276,33.2276,25228.5
2017-07-19 10:55:00,45.48,45.52,45.43,45.51,35352.0,33.2276,33.2568,33.191,33.2495,35352.0
2017-07-19 11:00:00,45.51,45.57,45.51,45.55,17572.5,33.2495,33.2933,33.2495,33.2787,17572.5
2017-07-19 11:05:00,45.55,45.65,45.55,45.58,17233.5,33.2787,33.3518,33.2787,33.3006,17233.5
2017-07-19 11:10:00,45.59,45.59,45.53,45.54,8445.0,33.3079,33.3079,33.2641,33.2714,8445.0
2017-07-19 11:15:00,45.55,45.57,45.53,45.55,11698.5,33.2787,33.2933,33.2641,33.2787,11698.5
2017-07-19 11:20:00,45.56,45.58,45.51,45.54,12285.0,33.286,33.3006,33.2495,33.2714,12285.0
2017-07-19 11:25:00,45.54,45.55,45.51,45.51,6750.0,33.2714,33.2787,33.2495,33.2495,6750.0
2017-07-19 11:30:00,45.53,45.55,45.5,45.51,8676.0,33.2641,33.2787,33.2422,33.2495,8676.0
2017-07-19 11:35:00,45.53,45.55,45.47,45.49,12600.0,33.2641,33.2787,33.2203,33.2349,12600.0
2017-07-19 11:40:00,45.51,45.56,45.5,45.55,11553.0,33.2495,33.286,33.2422,33.2787,11553.0
2017-07-19 11:45:00,45.56,45.62,45.56,45.6,12747.0,33.286,33.3298,33.286,33.3152,12747.0
2017-07-19 11:50:00,45.6,45.65,45.6,45.65,18450.0,33.3152,33.3518,33.3152,33.3518,18450.0
2017-07-19 11:55:00,45.65,45.65,45.59,45.61,13339.5,33.3518,33.3518,33.3079,33.3225,13339.5
2017-07-19 12:00:00,45.61,45.62,45.58,45.59,10390.5,33.3225,33.3298,33.3006,33.3079,10390.5
2017-07-19 12:05:00,45.59,45.62,45.59,45.61,10200.0,33.3079,33.3298,33.3079,33.3225,10200.0
2017-07-19 12:10:00,45.61,45.65,45.6,45.65,8868.0,33.3225,33.3518,33.3152,33.3518,8868.0
2017-07-19 12:15:00,45.64,45.68,45.62,45.62,14652.0,33.3445,33.3737,33.3298,33.3298,14652.0
2017-07-19 12:20:00,45.62,45.69,45.62,45.69,54351.0,33.3298,33.381,33.3298,33.381,54351.0
2017-07-19 12:25:00,45.68,45.69,45.56,45.57,17709.0,33.3737,33.381,33.286,33.2933,17709.0
2017-07-19 12:30:00,45.56,45.57,45.52,45.53,9900.0,33.286,33.2933,33.2568,33.2641,9900.0
2017-07-19 12:35:00,45.53,45.59,45.53,45.59,10054.5,33.2641,33.3079,33.2641,33.3079,10054.5
2017-07-19 12:40:00,45.6,45.6,45.56,45.57,8691.0,33.3152,33.3152,33.286,33.2933,8691.0
2017-07-19 12:45:00,45.55,45.56,45.52,45.53,6873.0,33.2787,33.286,33.2568,33.2641,6873.0
2017-07-19 12:50:00,45.55,45.57,45.53,45.55,4210.5,33.2787,33.2933,33.2641,33.2787,4210.5
2017-07-19 12:55:00,45.55,45.55,45.52,45.54,6361.5,33.2787,33.2787,33.2568,33.2714,6361.5
2017-07-19 13:00:00,45.54,45.55,45.53,45.53,5868.0,33.2714,33.2787,33.2641,33.2641,5868.0
2017-07-19 13:05:00,45.55,45.59,45.55,45.58,3091.5,33.2787,33.3079,33.2787,33.3006,3091.5
2017-07-19 13:10:00,45.6,45.63,45.59,45.63,4387.5,33.3152,33.3372,33.3079,33.3372,4387.5
2017-07-19 13:15:00,45.63,45.65,45.62,45.62,7590.0,33.3372,33.3518,33.3298,33.3298,7590.0
2017-07-19 13:20:00,45.61,45.66,45.61,45.63,12451.5,33.3225,33.3591,33.3225,33.3372,12451.5
2017-07-19 13:25:00,45.63,45.65,45.62,45.65,7350.0,33.3372,33.3518,33.3298,33.3518,7350.0
2017-07-19 13:30:00,45.65,45.67,45.64,45.65,7066.5,33.3518,33.3664,33.3445,33.3518,7066.5
2017-07-19 13:35:00,45.63,45.65,45.6,45.6,11800.5,33.3372,33.3518,33.3152,33.3152,11800.5
2017-07-19 13:40:00,45.61,45.63,45.61,45.62,10500.0,33.3225,33.3372,33.3225,33.3298,10500.0
2017-07-19 13:45:00,45.63,45.67,45.62,45.67,14286.0,33.3372,33.3664,33.3298,33.3664,14286.0
2017-07-19 13:50:00,45.69,45.73,45.69,45.72,21015.0,33.381,33.4102,33.381,33.4029,21015.0
2017-07-19 13:55:00,45.72,45.72,45.69,45.69,17520.0,33.4029,33.4029,33.381,33.381,17520.0
2017-07-19 14:00:00,45.69,45.69,45.66,45.67,8337.0,33.381,33.381,33.3591,33.3664,8337.0
2017-07-19 14:05:00,45.68,45.71,45.68,45.7,8451.0,33.3737,33.3956,33.3737,33.3883,8451.0
2017-07-19 14:10:00,45.7,45.71,45.63,45.65,18595.5,33.3883,33.3956,33.3372,33.3518,18595.5
2017-07-19 14:15:00,45.67,45.71,45.67,45.69,7050.0,33.3664,33.3956,33.3664,33.381,7050.0
2017-07-19 14:20:00,45.69,45.7,45.67,45.7,4869.0,33.381,33.3883,33.3664,33.3883,4869.0
2017-07-19 14:25:00,45.69,45.73,45.68,45.71,14817.0,33.381,33.4102,33.3737,33.3956,14817.0
2017-07-19 14:30:00,45.7,45.74,45.7,45.73,14607.0,33.3883,33.4175,33.3883,33.4102,14607.0
2017-07-19 14:35:00,45.74,45.74,45.7,45.7,12193.5,33.4175,33.4175,33.3883,33.3883,12193.5
2017-07-19 14:40:00,45.71,45.73,45.69,45.73,7696.5,33.3956,33.4102,33.381,33.4102,7696.5
2017-07-19 14:45:00,45.73,45.74,45.71,45.74,14767.5,33.4102,33.4175,33.3956,33.4175,14767.5
2017-07-19 14:50:00,45.75,45.75,45.71,45.72,10453.5,33.4248,33.4248,33.3956,33.4029,10453.5
2017-07-19 14:55:00,45.73,45.73,45.67,45.67,14983.5,33.4102,33.4102,33.3664,33.3664,14983.5
2017-07-19 15:00:00,45.67,45.69,45.65,45.69,14649.0,33.3664,33.381,33.3518,33.381,14649.0
2017-07-19 15:05:00,45.69,45.71,45.67,45.7,16954.5,33.381,33.3956,33.3664,33.3883,16954.5
2017-07-19 15:10:00,45.71,45.73,45.7,45.72,17184.0,33.3956,33.4102,33.3883,33.4029,17184.0
2017-07-19 15:15:00,45.73,45.75,45.72,45.75,22219.5,33.4102,33.4248,33.4029,33.4248,22219.5
2017-07-19 15:20:00,45.75,45.75,45.71,45.73,25144.5,33.4248,33.4248,33.3956,33.4102,25144.5
2017-07-19 15:25:00,45.73,45.75,45.71,45.72,19155.0,33.4102,33.4248,33.3956,33.4029,19155.0
2017-07-19 15:30:00,45.73,45.73,45.69,45.7,18871.5,33.4102,33.4102,33.381,33.3883,18871.5
2017-07-19 15:35:00,45.69,45.71,45.64,45.65,21039.0,33.381,33.3956,33.3445,33.3518,21039.0
2017-07-19 15:40:00,45.65,45.67,45.61,45.61,38338.5,33.3518,33.3664,33.3225,33.3225,38338.5
2017-07-19 15:45:00,45.61,45.66,45.53,45.59,104910.0,33.3225,33.3591,33.2641,33.3079,104910.0
2017-07-19 15:50:00,45.59,45.68,45.59,45.65,106555.5,33.3079,33.3737,33.3079,33.3518,106555.5
2017-07-19 15:55:00,45.65,45.71,45.61,45.69,239068.5,33.3518,33.3956,33.3225,33.381,239068.5
2017-07-20 09:30:00,45.85,46.16,45.7,46.13,95911.5,33.4979,33.7244,33.3883,33.7025,95911.5
2017-07-20 09:35:00,46.13,46.24,46.05,46.09,50115.0,33.7025,33.7828,33.644,33.6732,50115.0
2017-07-20 09:40:00,46.07,46.13,45.93,45.93,51340.5,33.6586,33.7025,33.5563,33.5563,51340.5
2017-07-20 09:45:00,45.96,45.97,45.81,45.84,38431.5,33.5783,33.5856,33.4687,33.4906,38431.5
2017-07-20 09:50:00,45.83,45.85,45.67,45.69,27538.5,33.4833,33.4979,33.3664,33.381,27538.5
2017-07-20 09:55:00,45.71,45.82,45.69,45.77,26419.5,33.3956,33.476,33.381,33.4394,26419.5
2017-07-20 10:00:00,45.75,45.76,45.62,45.62,16215.0,33.4248,33.4321,33.3298,33.3298,16215.0
2017-07-20 10:05:00,45.64,45.73,45.64,45.72,11175.0,33.3445,33.4102,33.3445,33.4029,11175.0
2017-07-20 10:10:00,45.73,45.78,45.67,45.76,11340.0,33.4102,33.4467,33.3664,33.4321,11340.0
2017-07-20 10:15:00,45.75,45.77,45.67,45.69,17584.5,33.4248,33.4394,33.3664,33.381,17584.5
2017-07-20 10:20:00,45.69,45.73,45.67,45.7,6681.0,33.381,33.4102,33.3664,33.3883,6681.0
2017-07-20 10:25:00,45.69,45.71,45.63,45.65,8980.5,33.381,33.3956,33.3372,33.3518,8980.5
2017-07-20 10:30:00,45.67,45.68,45.57,45.58,18486.0,33.3664,33.3737,33.2933,33.3006,18486.0
2017-07-20 10:35:00,45.59,45.59,45.51,45.52,13267.5,33.3079,33.3079,33.2495,33.2568,13267.5
2017-07-20 10:40:00,45.51,45.59,45.47,45.57,15891.0,33.2495,33.3079,33.2203,33.2933,15891.0
2017-07-20 10:45:00,45.57,45.67,45.53,45.67,17827.5,33.2933,33.3664,33.2641,33.3664,17827.5
2017-07-20 10:50:00,45.66,45.73,45.65,45.71,15609.0,33.3591,33.4102,33.3518,33.3956,15609.0
2017-07-20 10:55:00,45.71,45.75,45.69,45.73,13411.5,33.3956,33.4248,33.381,33.4102,13411.5
2017-07-20 11:00:00,45.72,45.73,45.69,45.71,11257.5,33.4029,33.4102,33.381,33.3956,11257.5
2017-07-20 11:05:00,45.71,45.72,45.57,45.57,16129.5,33.3956,33.4029,33.2933,33.2933,16129.5
2017-07-20 11:10:00,45.57,45.6,45.54,45.56,13650.0,33.2933,33.3152,33.2714,33.286,13650.0
2017-07-20 11:15:00,45.56,45.56,45.5,45.5,7819.5,33.286,33.286,33.2422,33.2422,7819.5
2017-07-20 11:20:00,45.51,45.6,45.51,45.55,11757.0,33.2495,33.3152,33.2495,33.2787,11757.0
2017-07-20 11:25:00,45.55,45.55,45.51,45.55,7522.5,33.2787,33.2787,33.2495,33.2787,7522.5
2017-07-20 11:30:00,45.56,45.56,45.51,45.51,6258.0,33.286,33.286,33.2495,33.2495,6258.0
2017-07-20 11:35:00,45.51,45.51,45.48,45.49,6360.0,33.2495,33.2495,33.2276,33.2349,6360.0
2017-07-20 11:40:00,45.48,45.49,45.45,45.47,9540.0,33.2276,33.2349,33.2056,33.2203,9540.0
2017-07-20 11:45:00,45.49,45.53,45.47,45.49,8550.0,33.2349,33.2641,33.2203,33.2349,8550.0
2017-07-20 11:50:00,45.5,45.55,45.5,45.55,4950.0,33.2422,33.2787,33.2422,33.2787,4950.0
2017-07-20 11:55:00,45.56,45.56,45.54,45.55,6327.0,33.286,33.286,33.2714,33.2787,6327.0
2017-07-20 12:00:00,45.54,45.55,45.51,45.55,5980.5,33.2714,33.2787,33.2495,33.2787,5980.5
2017-07-20 12:05:00,45.55,45.55,45.52,45.54,5268.0,33.2787,33.2787,33.2568,33.2714,5268.0
2017-07-20 12:10:00,45.53,45.57,45.52,45.57,5127.0,33.2641,33.2933,33.2568,33.2933,5127.0
2017-07-20 12:15:00,45.57,45.59,45.57,45.58,5721.0,33.2933,33.3079,33.2933,33.3006,5721.0
2017-07-20 12:20:00,45.58,45.59,45.57,45.58,5362.5,33.3006,33.3079,33.2933,33.3006,5362.5
2017-07-20 12:25:00,45.58,45.61,45.56,45.6,5188.5,33.3006,33.3225,33.286,33.3152,5188.5
2017-07-20 12:30:00,45.61,45.63,45.59,45.62,3754.5,33.3225,33.3372,33.3079,33.3298,3754.5
2017-07-20 12:35:00,45.63,45.63,45.59,45.61,4449.0,33.3372,33.3372,33.3079,33.3225,4449.0
2017-07-20 12:40:00,45.61,45.62,45.59,45.6,3226.5,33.3225,33.3298,33.3079,33.3152,3226.5
2017-07-20 12:45:00,45.6,45.61,45.59,45.61,5700.0,33.3152,33.3225,33.3079,33.3225,5700.0
2017-07-20 12:50:00,45.63,45.63,45.61,45.63,3450.0,33.3372,33.3372,33.3225,33.3372,3450.0
2017-07-20 12:55:00,45.63,45.64,45.61,45.64,9373.5,33.3372,33.3445,33.3225,33.3445,9373.5
2017-07-20 13:00:00,45.65,45.66,45.6,45.61,12979.5,33.3518,33.3591,33.3152,33.3225,12979.5
2017-07-20 13:05:00,45.61,45.62,45.6,45.61,4650.0,33.3225,33.3298,33.3152,33.3225,4650.0
2017-07-20 13:10:00,45.61,45.63,45.6,45.61,6609.0,33.3225,33.3372,33.3152,33.3225,6609.0
2017-07-20 13:15:00,45.61,45.64,45.61,45.63,4579.5,33.3225,33.3445,33.3225,33.3372,4579.5
2017-07-20 13:20:00,45.62,45.64,45.62,45.63,4950.0,33.3298,33.3445,33.3298,33.3372,4950.0
2017-07-20 13:25:00,45.63,45.65,45.63,45.63,7321.5,33.3372,33.3518,33.3372,33.3372,7321.5
2017-07-20 13:30:00,45.63,45.63,45.61,45.62,8100.0,33.3372,33.3372,33.3225,33.3298,8100.0
2017-07-20 13:35:00,45.61,45.61,45.58,45.58,10629.0,33.3225,33.3225,33.3006,33.3006,10629.0
2017-07-20 13:40:00,45.59,45.62,45.59,45.62,10807.5,33.3079,33.3298,33.3079,33.3298,10807.5
2017-07-20 13:45:00,45.62,45.65,45.62,45.65,9600.0,33.3298,33.3518,33.3298,33.3518,9600.0
2017-07-20 13:50:00,45.65,45.71,45.64,45.69,25180.5,33.3518,33.3956,33.3445,33.381,25180.5
2017-07-20 13:55:00,45.69,45.71,45.67,45.71,5700.0,33.381,33.3956,33.3664,33.3956,5700.0
2017-07-20 14:00:00,45.69,45.71,45.68,45.7,6706.5,33.381,33.3956,33.3737,33.3883,6706.5
2017-07-20 14:05:00,45.7,45.7,45.67,45.67,7200.0,33.3883,33.3883,33.3664,33.3664,7200.0
2017-07-20 14:10:00,45.67,45.69,45.65,45.69,10206.0,33.3664,33.381,33.3518,33.381,10206.0
2017-07-20 14:15:00,45.68,45.69,45.67,45.69,14427.0,33.3737,33.381,33.3664,33.381,14427.0
2017-07-20 14:20:00,45.69,45.69,45.64,45.65,15751.5,33.381,33.381,33.3445,33.3518,15751.5
2017-07-20 14:25:00,45.65,45.65,45.62,45.63,11262.0,33.3518,33.3518,33.3298,33.3372,11262.0
2017-07-20 14:30:00,45.63,45.65,45.61,45.65,14449.5,33.3372,33.3518,33.3225,33.3518,14449.5
2017-07-20 14:35:00,45.65,45.65,45.61,45.61,11010.0,33.3518,33.3518,33.3225,33.3225,11010.0
2017-07-20 14:40:00,45.61,45.65,45.61,45.65,8250.0,33.3225,33.3518,33.3225,33.3518,8250.0
2017-07-20 14:45:00,45.64,45.65,45.63,45.64,10882.5,33.3445,33.3518,33.3372,33.3445,10882.5
2017-07-20 14:50:00,45.65,45.71,45.64,45.71,14443.5,33.3518,33.3956,33.3445,33.3956,14443.5
2017-07-20 14:55:00,45.7,45.71,45.69,45.71,8100.0,33.3883,33.3956,33.381,33.3956,8100.0
2017-07-20 15:00:00,45.7,45.71,45.69,45.71,8875.5,33.3883,33.3956,33.381,33.3956,8875.5
2017-07-20 15:05:00,45.71,45.75,45.71,45.73,16110.0,33.3956,33.4248,33.3956,33.4102,16110.0
2017-07-20 15:10:00,45.73,45.74,45.73,45.73,11238.0,33.4102,33.4175,33.4102,33.4102,11238.0
2017-07-20 15:15:00,45.73,45.73,45.7,45.71,10734.0,33.4102,33.4102,33.3883,33.3956,10734.0
2017-07-20 15:20:00,45.7,45.71,45.67,45.67,24859.5,33.3883,33.3956,33.3664,33.3664,24859.5
2017-07-20 15:25:00,45.67,45.69,45.67,45.69,17035.5,33.3664,33.381,33.3664,33.381,17035.5
2017-07-20 15:30:00,45.68,45.73,45.67,45.69,31321.5,33.3737,33.4102,33.3664,33.381,31321.5
2017-07-20 15:35:00,45.69,45.71,45.68,45.68,20271.0,33.381,33.3956,33.3737,33.3737,20271.0
2017-07-20 15:40:00,45.68,45.72,45.67,45.71,34624.5,33.3737,33.4029,33.3664,33.3956,34624.5
2017-07-20 15:45:00,45.7,45.71,45.68,45.7,45996.0,33.3883,33.3956,33.3737,33.3883,45996.0
2017-07-20 15:50:00,45.69,45.71,45.69,45.71,51666.0,33.381,33.3956,33.381,33.3956,51666.0
2017-07-20 15:55:00,45.7,45.71,45.67,45.71,99223.5,33.3883,33.3956,33.3664,33.3956,99223.5
2017-07-21 09:30:00,45.61,45.69,45.46,45.49,218175.0,33.3225,33.381,33.213,33.2349,218175.0
2017-07-21 09:35:00,45.49,45.61,45.49,45.53,14491.5,33.2349,33.3225,33.2349,33.2641,14491.5
2017-07-21 09:40:00,45.52,45.62,45.42,45.62,10813.5,33.2568,33.3298,33.1837,33.3298,10813.5
2017-07-21 09:45:00,45.63,45.65,45.57,45.63,10344.0,33.3372,33.3518,33.2933,33.3372,10344.0
2017-07-21 09:50:00,45.63,45.65,45.57,45.61,10650.0,33.3372,33.3518,33.2933,33.3225,10650.0
2017-07-21 09:55:00,45.65,45.65,45.53,45.53,8532.0,33.3518,33.3518,33.2641,33.2641,8532.0
2017-07-21 10:00:00,45.55,45.58,45.51,45.54,10050.0,33.2787,33.3006,33.2495,33.2714,10050.0
2017-07-21 10:05:00,45.53,45.55,45.49,45.52,6451.5,33.2641,33.2787,33.2349,33.2568,6451.5
2017-07-21 10:10:00,45.51,45.53,45.47,45.49,14397.0,33.2495,33.2641,33.2203,33.2349,14397.0
2017-07-21 10:15:00,45.48,45.48,45.44,45.47,5754.0,33.2276,33.2276,33.1983,33.2203,5754.0
2017-07-21 10:20:00,45.47,45.58,45.45,45.58,6288.0,33.2203,33.3006,33.2056,33.3006,6288.0
2017-07-21 10:25:00,45.59,45.61,45.54,45.57,9027.0,33.3079,33.3225,33.2714,33.2933,9027.0
2017-07-21 10:30:00,45.58,45.58,45.53,45.58,4950.0,33.3006,33.3006,33.2641,33.3006,4950.0
2017-07-21 10:35:00,45.58,45.63,45.57,45.6,15391.5,33.3006,33.3372,33.2933,33.3152,15391.5
2017-07-21 10:40:00,45.6,45.6,45.46,45.52,22510.5,33.3152,33.3152,33.213,33.2568,22510.5
2017-07-21 10:45:00,45.51,45.53,45.47,45.47,8137.5,33.2495,33.2641,33.2203,33.2203,8137.5
2017-07-21 10:50:00,45.47,45.51,45.44,45.51,10543.5,33.2203,33.2495,33.1983,33.2495,10543.5
2017-07-21 10:55:00,45.49,45.51,45.44,45.49,14223.0,33.2349,33.2495,33.1983,33.2349,14223.0
2017-07-21 11:00:00,45.49,45.51,45.47,45.47,28329.0,33.2349,33.2495,33.2203,33.2203,28329.0
2017-07-21 11:05:00,45.47,45.54,45.47,45.52,7050.0,33.2203,33.2714,33.2203,33.2568,7050.0
2017-07-21 11:10:00,45.51,45.66,45.51,45.65,23772.0,33.2495,33.3591,33.2495,33.3518,23772.0
2017-07-21 11:15:00,45.65,45.65,45.61,45.64,10500.0,33.3518,33.3518,33.3225,33.3445,10500.0
2017-07-21 11:20:00,45.62,45.66,45.61,45.64,9705.0,33.3298,33.3591,33.3225,33.3445,9705.0
2017-07-21 11:25:00,45.63,45.68,45.61,45.67,12738.0,33.3372,33.3737,33.3225,33.3664,12738.0
2017-07-21 11:30:00,45.68,45.69,45.66,45.69,8250.0,33.3737,33.381,33.3591,33.381,8250.0
2017-07-21 11:35:00,45.69,45.73,45.65,45.67,11089.5,33.381,33.4102,33.3518,33.3664,11089.5
2017-07-21 11:40:00,45.67,45.7,45.66,45.7,7200.0,33.3664,33.3883,33.3591,33.3883,7200.0
2017-07-21 11:45:00,45.7,45.71,45.65,45.67,8175.0,33.3883,33.3956,33.3518,33.3664,8175.0
2017-07-21 11:50:00,45.67,45.71,45.66,45.71,6090.0,33.3664,33.3956,33.3591,33.3956,6090.0
2017-07-21 11:55:00,45.7,45.72,45.69,45.72,7200.0,33.3883,33.4029,33.381,33.4029,7200.0
2017-07-21 12:00:00,45.72,45.74,45.69,45.7,6522.0,33.4029,33.4175,33.381,33.3883,6522.0
2017-07-21 12:05:00,45.71,45.73,45.69,45.71,5620.5,33.3956,33.4102,33.381,33.3956,5620.5
2017-07-21 12:10:00,45.71,45.71,45.67,45.69,27613.5,33.3956,33.3956,33.3664,33.381,27613.5
2017-07-21 12:15:00,45.68,45.75,45.68,45.73,14943.0,33.3737,33.4248,33.3737,33.4102,14943.0
2017-07-21 12:20:00,45.74,45.77,45.71,45.75,61950.0,33.4175,33.4394,33.3956,33.4248,61950.0
2017-07-21 12:25:00,45.75,45.82,45.75,45.8,24897.0,33.4248,33.476,33.4248,33.4614,24897.0
2017-07-21 12:30:00,45.8,45.81,45.78,45.81,12709.5,33.4614,33.4687,33.4467,33.4687,12709.5
2017-07-21 12:35:00,45.81,45.82,45.8,45.81,8259.0,33.4687,33.476,33.4614,33.4687,8259.0
2017-07-21 12:40:00,45.81,45.82,45.77,45.77,9900.0,33.4687,33.476,33.4394,33.4394,9900.0
2017-07-21 12:45:00,45.78,45.82,45.78,45.81,10272.0,33.4467,33.476,33.4467,33.4687,10272.0
2017-07-21 12:50:00,45.82,45.83,45.8,45.8,15178.5,33.476,33.4833,33.4614,33.4614,15178.5
2017-07-21 12:55:00,45.8,45.82,45.78,45.81,13354.5,33.4614,33.476,33.4467,33.4687,13354.5
2017-07-21 13:00:00,45.81,45.82,45.8,45.81,11850.0,33.4687,33.476,33.4614,33.4687,11850.0
2017-07-21 13:05:00,45.81,45.82,45.8,45.81,11955.0,33.4687,33.476,33.4614,33.4687,11955.0
2017-07-21 13:10:00,45.81,45.83,45.81,45.83,9397.5,33.4687,33.4833,33.4687,33.4833,9397.5
2017-07-21 13:15:00,45.82,45.84,45.81,45.82,17400.0,33.476,33.4906,33.4687,33.476,17400.0
2017-07-21 13:20:00,45.82,45.82,45.76,45.76,10863.0,33.476,33.476,33.4321,33.4321,10863.0
2017-07-21 13:25:00,45.76,45.77,45.74,45.75,11328.0,33.4321,33.4394,33.4175,33.4248,11328.0
2017-07-21 13:30:00,45.76,45.76,45.7,45.7,6300.0,33.4321,33.4321,33.3883,33.3883,6300.0
2017-07-21 13:35:00,45.7,45.73,45.7,45.73,13851.0,33.3883,33.4102,33.3883,33.4102,13851.0
2017-07-21 13:40:00,45.74,45.77,45.72,45.73,8400.0,33.4175,33.4394,33.4029,33.4102,8400.0
2017-07-21 13:45:00,45.72,45.73,45.71,45.73,5700.0,33.4029,33.4102,33.3956,33.4102,5700.0
2017-07-21 13:50:00,45.73,45.77,45.73,45.74,21649.5,33.4102,33.4394,33.4102,33.4175,21649.5
2017-07-21 13:55:00,45.75,45.79,45.74,45.74,12811.5,33.4248,33.4541,33.4175,33.4175,12811.5
2017-07-21 14:00:00,45.75,45.8,45.75,45.79,18960.0,33.4248,33.4614,33.4248,33.4541,18960.0
2017-07-21 14:05:00,45.79,45.81,45.79,45.8,9450.0,33.4541,33.4687,33.4541,33.4614,9450.0
2017-07-21 14:10:00,45.81,45.82,45.75,45.76,12439.5,33.4687,33.476,33.4248,33.4321,12439.5
2017-07-21 14:15:00,45.77,45.79,45.74,45.79,13044.0,33.4394,33.4541,33.4175,33.4541,13044.0
2017-07-21 14:20:00,45.8,45.84,45.79,45.83,36388.5,33.4614,33.4906,33.4541,33.4833,36388.5
2017-07-21 14:25:00,45.83,45.86,45.83,45.84,12807.0,33.4833,33.5052,33.4833,33.4906,12807.0
2017-07-21 14:30:00,45.83,45.85,45.8,45.8,12474.0,33.4833,33.4979,33.4614,33.4614,12474.0
2017-07-21 14:35:00,45.8,45.84,45.79,45.83,12304.5,33.4614,33.4906,33.4541,33.4833,12304.5
2017-07-21 14:40:00,45.83,45.83,45.79,45.79,14404.5,33.4833,33.4833,33.4541,33.4541,14404.5
2017-07-21 14:45:00,45.79,45.81,45.79,45.8,13020.0,33.4541,33.4687,33.4541,33.4614,13020.0
2017-07-21 14:50:00,45.81,45.84,45.8,45.81,9600.0,33.4687,33.4906,33.4614,33.4687,9600.0
2017-07-21 14:55:00,45.81,45.81,45.79,45.81,6451.5,33.4687,33.4687,33.4541,33.4687,6451.5
2017-07-21 15:00:00,45.81,45.83,45.79,45.81,10500.0,33.4687,33.4833,33.4541,33.4687,10500.0
2017-07-21 15:05:00,45.8,45.8,45.79,45.8,9268.5,33.4614,33.4614,33.4541,33.4614,9268.5
2017-07-21 15:10:00,45.79,45.8,45.78,45.79,14416.5,33.4541,33.4614,33.4467,33.4541,14416.5
2017-07-21 15:15:00,45.79,45.82,45.79,45.81,11253.0,33.4541,33.476,33.4541,33.4687,11253.0
2017-07-21 15:20:00,45.81,45.81,45.78,45.79,16369.5,33.4687,33.4687,33.4467,33.4541,16369.5
2017-07-21 15:25:00,45.8,45.81,45.78,45.79,17925.0,33.4614,33.4687,33.4467,33.4541,17925.0
2017-07-21 15:30:00,45.79,45.8,45.77,45.79,24837.0,33.4541,33.4614,33.4394,33.4541,24837.0
2017-07-21 15:35:00,45.79,45.83,45.77,45.82,30934.5,33.4541,33.4833,33.4394,33.476,30934.5
2017-07-21 15:40:00,45.82,45.85,45.81,45.85,31563.0,33.476,33.4979,33.4687,33.4979,31563.0
2017-07-21 15:45:00,45.84,45.93,45.84,45.93,83514.0,33.4906,33.5563,33.4906,33.5563,83514.0
2017-07-21 15:50:00,45.93,46.03,45.92,45.95,104416.5,33.5563,33.6294,33.549,33.5709,104416.5
2017-07-21 15:55:00,45.94,45.95,45.89,45.91,154564.5,33.5636,33.5709,33.5271,33.5417,154564.5
2017-07-24 09:30:00,46.05,46.11,45.75,46.03,51957.0,33.644,33.6878,33.4248,33.6294,51957.0
2017-07-24 09:35:00,46.07,46.16,45.98,46.16,17746.5,33.6586,33.7244,33.5929,33.7244,17746.5
2017-07-24 09:40:00,46.16,46.28,46.12,46.17,45873.0,33.7244,33.812,33.6951,33.7317,45873.0
2017-07-24 09:45:00,46.18,46.2,45.98,45.98,43764.0,33.739,33.7536,33.5929,33.5929,43764.0
2017-07-24 09:50:00,45.97,46.02,45.97,45.99,79744.5,33.5856,33.6221,33.5856,33.6002,79744.5
2017-07-24 09:55:00,46.0,46.0,45.81,45.81,19719.0,33.6075,33.6075,33.4687,33.4687,19719.0
2017-07-24 10:00:00,45.8,45.84,45.74,45.83,18225.0,33.4614,33.4906,33.4175,33.4833,18225.0
2017-07-24 10:05:00,45.83,45.91,45.83,45.89,22258.5,33.4833,33.5417,33.4833,33.5271,22258.5
2017-07-24 10:10:00,45.89,45.89,45.81,45.83,24876.0,33.5271,33.5271,33.4687,33.4833,24876.0
2017-07-24 10:15:00,45.83,45.95,45.83,45.95,15621.0,33.4833,33.5709,33.4833,33.5709,15621.0
2017-07-24 10:20:00,45.94,46.04,45.94,45.97,45501.0,33.5636,33.6367,33.5636,33.5856,45501.0
2017-07-24 10:25:00,45.97,46.0,45.87,45.89,32994.0,33.5856,33.6075,33.5125,33.5271,32994.0
2017-07-24 10:30:00,45.89,45.89,45.77,45.88,37477.5,33.5271,33.5271,33.4394,33.5198,37477.5
2017-07-24 10:35:00,45.87,45.95,45.87,45.91,15361.5,33.5125,33.5709,33.5125,33.5417,15361.5
2017-07-24 10:40:00,45.91,45.93,45.89,45.93,17032.5,33.5417,33.5563,33.5271,33.5563,17032.5
2017-07-24 10:45:00,45.93,45.94,45.84,45.87,18304.5,33.5563,33.5636,33.4906,33.5125,18304.5
2017-07-24 10:50:00,45.88,45.91,45.87,45.87,13165.5,33.5198,33.5417,33.5125,33.5125,13165.5
2017-07-24 10:55:00,45.87,45.89,45.84,45.84,28029.0,33.5125,33.5271,33.4906,33.4906,28029.0
2017-07-24 11:00:00,45.84,45.85,45.81,45.83,22800.0,33.4906,33.4979,33.4687,33.4833,22800.0
2017-07-24 11:05:00,45.83,45.87,45.82,45.87,15901.5,33.4833,33.5125,33.476,33.5125,15901.5
2017-07-24 11:10:00,45.87,45.93,45.87,45.89,21000.0,33.5125,33.5563,33.5125,33.5271,21000.0
2017-07-24 11:15:00,45.88,45.89,45.85,45.88,12330.0,33.5198,33.5271,33.4979,33.5198,12330.0
2017-07-24 11:20:00,45.88,45.95,45.88,45.94,20400.0,33.5198,33.5709,33.5198,33.5636,20400.0
2017-07-24 11:25:00,45.94,45.94,45.87,45.88,31774.5,33.5636,33.5636,33.5125,33.5198,31774.5
2017-07-24 11:30:00,45.89,45.91,45.89,45.91,14922.0,33.5271,33.5417,33.5271,33.5417,14922.0
2017-07-24 11:35:00,45.93,45.97,45.91,45.93,16764.0,33.5563,33.5856,33.5417,33.5563,16764.0
2017-07-24 11:40:00,45.93,45.96,45.93,45.94,13078.5,33.5563,33.5783,33.5563,33.5636,13078.5
2017-07-24 11:45:00,45.97,46.0,45.95,45.99,11100.0,33.5856,33.6075,33.5709,33.6002,11100.0
2017-07-24 11:50:00,45.99,45.99,45.95,45.98,13101.0,33.6002,33.6002,33.5709,33.5929,13101.0
2017-07-24 11:55:00,45.99,46.0,45.98,46.0,13713.0,33.6002,33.6075,33.5929,33.6075,13713.0
2017-07-24 12:00:00,46.0,46.0,45.96,45.96,12064.5,33.6075,33.6075,33.5783,33.5783,12064.5
2017-07-24 12:05:00,45.96,45.98,45.89,45.92,12375.0,33.5783,33.5929,33.5271,33.549,12375.0
2017-07-24 12:10:00,45.93,45.94,45.91,45.93,14400.0,33.5563,33.5636,33.5417,33.5563,14400.0
2017-07-24 12:15:00,45.94,45.95,45.91,45.93,12897.0,33.5636,33.5709,33.5417,33.5563,12897.0
2017-07-24 12:20:00,45.94,45.97,45.91,45.91,13950.0,33.5636,33.5856,33.5417,33.5417,13950.0
2017-07-24 12:25:00,45.91,45.94,45.89,45.94,17529.0,33.5417,33.5636,33.5271,33.5636,17529.0
2017-07-24 12:30:00,45.93,46.0,45.93,46.0,32641.5,33.5563,33.6075,33.5563,33.6075,32641.5
2017-07-24 12:35:00,46.0,46.07,45.99,46.05,27165.0,33.6075,33.6586,33.6002,33.644,27165.0
2017-07-24 12:40:00,46.05,46.05,45.92,45.95,75232.5,33.644,33.644,33.549,33.5709,75232.5
2017-07-24 12:45:00,45.93,46.0,45.93,45.98,15370.5,33.5563,33.6075,33.5563,33.5929,15370.5
2017-07-24 12:50:00,45.98,46.0,45.95,45.96,15832.5,33.5929,33.6075,33.5709,33.5783,15832.5
2017-07-24 12:55:00,45.97,45.99,45.95,45.99,16650.0,33.5856,33.6002,33.5709,33.6002,16650.0
2017-07-24 13:00:00,45.99,46.0,45.95,45.95,17119.5,33.6002,33.6075,33.5709,33.5709,17119.5
2017-07-24 13:05:00,45.96,46.0,45.95,46.0,69423.0,33.5783,33.6075,33.5709,33.6075,69423.0
2017-07-24 13:10:00,45.99,46.0,45.99,46.0,24604.5,33.6002,33.6075,33.6002,33.6075,24604.5
2017-07-24 13:15:00,46.0,46.06,45.99,46.01,37566.0,33.6075,33.6513,33.6002,33.6148,37566.0
2017-07-24 13:20:00,46.01,46.05,46.0,46.01,21975.0,33.6148,33.644,33.6075,33.6148,21975.0
2017-07-24 13:25:00,46.02,46.02,45.99,45.99,35685.0,33.6221,33.6221,33.6002,33.6002,35685.0
2017-07-24 13:30:00,45.99,46.01,45.99,45.99,27285.0,33.6002,33.6148,33.6002,33.6002,27285.0
2017-07-24 13:35:00,45.99,46.0,45.97,45.97,30759.0,33.6002,33.6075,33.5856,33.5856,30759.0
2017-07-24 13:40:00,45.97,45.98,45.92,45.92,22909.5,33.5856,33.5929,33.549,33.549,22909.5
2017-07-24 13:45:00,45.92,45.99,45.92,45.97,84973.5,33.549,33.6002,33.549,33.5856,84973.5
2017-07-24 13:50:00,45.97,46.08,45.96,45.96,66031.5,33.5856,33.6659,33.5783,33.5783,66031.5
2017-07-24 13:55:00,45.97,46.06,45.96,46.04,27796.5,33.5856,33.6513,33.5783,33.6367,27796.5
2017-07-24 14:00:00,46.04,46.11,46.01,46.11,50871.0,33.6367,33.6878,33.6148,33.6878,50871.0
2017-07-24 14:05:00,46.13,46.16,46.07,46.07,32985.0,33.7025,33.7244,33.6586,33.6586,32985.0
2017-07-24 14:10:00,46.07,46.09,46.02,46.03,15340.5,33.6586,33.6732,33.6221,33.6294,15340.5
2017-07-24 14:15:00,46.03,46.08,46.03,46.05,20581.5,33.6294,33.6659,33.6294,33.644,20581.5
2017-07-24 14:20:00,46.06,46.09,46.03,46.09,24627.0,33.6513,33.6732,33.6294,33.6732,24627.0
2017-07-24 14:25:00,46.08,46.09,45.98,46.0,53545.5,33.6659,33.6732,33.5929,33.6075,53545.5
2017-07-24 14:30:00,45.99,46.01,45.92,45.93,28815.0,33.6002,33.6148,33.549,33.5563,28815.0
2017-07-24 14:35:00,45.93,45.97,45.91,45.97,19210.5,33.5563,33.5856,33.5417,33.5856,19210.5
2017-07-24 14:40:00,45.97,45.99,45.97,45.99,21159.0,33.5856,33.6002,33.5856,33.6002,21159.0
2017-07-24 14:45:00,45.98,46.0,45.97,46.0,17815.5,33.5929,33.6075,33.5856,33.6075,17815.5
2017-07-24 14:50:00,46.0,46.0,45.99,46.0,20343.0,33.6075,33.6075,33.6002,33.6075,20343.0
2017-07-24 14:55:00,46.0,46.09,45.99,46.09,43905.0,33.6075,33.6732,33.6002,33.6732,43905.0
2017-07-24 15:00:00,46.1,46.15,45.99,46.03,103351.5,33.6805,33.7171,33.6002,33.6294,103351.5
2017-07-24 15:05:00,46.04,46.11,46.04,46.07,51499.5,33.6367,33.6878,33.6367,33.6586,51499.5
2017-07-24 15:10:00,46.07,46.1,46.05,46.07,41437.5,33.6586,33.6805,33.644,33.6586,41437.5
2017-07-24 15:15:00,46.07,46.14,46.04,46.06,190717.5,33.6586,33.7098,33.6367,33.6513,190717.5
2017-07-24 15:20:00,46.05,46.07,46.02,46.03,45270.0,33.644,33.6586,33.6221,33.6294,45270.0
2017-07-24 15:25:00,46.03,46.07,46.02,46.07,31332.0,33.6294,33.6586,33.6221,33.6586,31332.0
2017-07-24 15:30:00,46.07,46.1,46.06,46.09,32013.0,33.6586,33.6805,33.6513,33.6732,32013.0
2017-07-24 15:35:00,46.09,46.11,46.06,46.11,40300.5,33.6732,33.6878,33.6513,33.6878,40300.5
2017-07-24 15:40:00,46.11,46.11,46.06,46.07,39073.5,33.6878,33.6878,33.6513,33.6586,39073.5
2017-07-24 15:45:00,46.06,46.08,46.06,46.08,55548.0,33.6513,33.6659,33.6513,33.6659,55548.0
2017-07-24 15:50:00,46.07,46.13,46.07,46.07,114747.0,33.6586,33.7025,33.6586,33.6586,114747.0
2017-07-24 15:55:00,46.07,46.14,46.07,46.13,223023.0,33.6586,33.7098,33.6586,33.7025,223023.0
2017-07-25 09:30:00,46.59,46.88,46.03,46.65,504397.5,34.0385,34.2504,33.6294,34.0824,504397.5
2017-07-25 09:35:00,46.67,46.75,46.5,46.51,62883.0,34.097,34.1554,33.9728,33.9801,62883.0
2017-07-25 09:40:00,46.51,46.53,45.91,45.93,102883.5,33.9801,33.9947,33.5417,33.5563,102883.5
2017-07-25 09:45:00,45.95,46.39,45.63,45.65,122176.5,33.5709,33.8924,33.3372,33.3518,122176.5
2017-07-25 09:50:00,45.65,45.95,45.33,45.33,175185.0,33.3518,33.5709,33.118,33.118,175185.0
2017-07-25 09:55:00,45.33,45.35,45.05,45.1,130393.5,33.118,33.1326,32.9134,32.9499,130393.5
2017-07-25 10:00:00,45.1,45.26,45.01,45.09,87351.0,32.9499,33.0668,32.8842,32.9426,87351.0
2017-07-25 10:05:00,45.09,45.36,45.07,45.27,72633.0,32.9426,33.1399,32.928,33.0741,72633.0
2017-07-25 10:10:00,45.29,45.47,45.21,45.37,102513.0,33.0888,33.2203,33.0303,33.1472,102513.0
2017-07-25 10:15:00,45.35,45.44,45.26,45.35,69849.0,33.1326,33.1983,33.0668,33.1326,69849.0
2017-07-25 10:20:00,45.37,45.43,45.31,45.42,76789.5,33.1472,33.191,33.1034,33.1837,76789.5
2017-07-25 10:25:00,45.42,45.43,45.15,45.28,40417.5,33.1837,33.191,32.9865,33.0814,40417.5
2017-07-25 10:30:00,45.29,45.3,44.99,45.15,61959.0,33.0888,33.0961,32.8696,32.9865,61959.0
2017-07-25 10:35:00,45.13,45.25,45.06,45.17,45237.0,32.9719,33.0595,32.9207,33.0011,45237.0
2017-07-25 10:40:00,45.16,45.22,45.11,45.11,37032.0,32.9938,33.0376,32.9572,32.9572,37032.0
2017-07-25 10:45:00,45.11,45.15,45.07,45.11,71941.5,32.9572,32.9865,32.928,32.9572,71941.5
2017-07-25 10:50:00,45.13,45.15,45.05,45.07,34804.5,32.9719,32.9865,32.9134,32.928,34804.5
2017-07-25 10:55:00,45.06,45.06,44.83,44.89,50899.5,32.9207,32.9207,32.7527,32.7965,50899.5
2017-07-25 11:00:00,44.87,45.07,44.87,45.07,49713.0,32.7819,32.928,32.7819,32.928,49713.0
2017-07-25 11:05:00,45.09,45.14,44.97,44.98,99655.5,32.9426,32.9792,32.855,32.8623,99655.5
2017-07-25 11:10:00,44.98,45.07,44.95,45.02,26871.0,32.8623,32.928,32.8403,32.8915,26871.0
2017-07-25 11:15:00,45.01,45.18,45.0,45.18,36256.5,32.8842,33.0084,32.8769,33.0084,36256.5
2017-07-25 11:20:00,45.19,45.21,45.13,45.17,44319.0,33.0157,33.0303,32.9719,33.0011,44319.0
2017-07-25 11:25:00,45.21,45.21,45.09,45.2,63490.5,33.0303,33.0303,32.9426,33.023,63490.5
2017-07-25 11:30:00,45.21,45.31,45.19,45.29,45055.5,33.0303,33.1034,33.0157,33.0888,45055.5
2017-07-25 11:35:00,45.29,45.31,45.15,45.17,45501.0,33.0888,33.1034,32.9865,33.0011,45501.0
2017-07-25 11:40:00,45.18,45.23,45.12,45.13,18160.5,33.0084,33.0449,32.9646,32.9719,18160.5
2017-07-25 11:45:00,45.11,45.16,45.04,45.15,26047.5,32.9572,32.9938,32.9061,32.9865,26047.5
2017-07-25 11:50:00,45.17,45.19,45.05,45.07,22849.5,33.0011,33.0157,32.9134,32.928,22849.5
2017-07-25 11:55:00,45.07,45.12,45.02,45.11,22828.5,32.928,32.9646,32.8915,32.9572,22828.5
2017-07-25 12:00:00,45.12,45.35,45.12,45.31,52119.0,32.9646,33.1326,32.9646,33.1034,52119.0
2017-07-25 12:05:00,45.31,45.43,45.2,45.42,112977.0,33.1034,33.191,33.023,33.1837,112977.0
2017-07-25 12:10:00,45.43,46.08,45.43,46.0,237165.0,33.191,33.6659,33.191,33.6075,237165.0
2017-07-25 12:15:00,46.01,46.29,46.0,46.2,202285.5,33.6148,33.8193,33.6075,33.7536,202285.5
2017-07-25 12:20:00,46.2,46.69,46.19,46.47,243034.5,33.7536,34.1116,33.7463,33.9509,243034.5
2017-07-25 12:25:00,46.49,46.49,46.26,46.37,72811.5,33.9655,33.9655,33.7974,33.8778,72811.5
2017-07-25 12:30:00,46.37,46.54,46.31,46.45,89325.0,33.8778,34.002,33.834,33.9362,89325.0
2017-07-25 12:35:00,46.45,46.55,46.36,46.36,134328.0,33.9362,34.0093,33.8705,33.8705,134328.0
2017-07-25 12:40:00,46.35,46.45,46.27,46.34,150432.0,33.8632,33.9362,33.8047,33.8559,150432.0
2017-07-25 12:45:00,46.33,46.35,46.21,46.21,49566.0,33.8486,33.8632,33.7609,33.7609,49566.0
2017-07-25 12:50:00,46.18,46.27,46.17,46.23,26787.0,33.739,33.8047,33.7317,33.7755,26787.0
2017-07-25 12:55:00,46.25,46.27,46.06,46.13,42288.0,33.7901,33.8047,33.6513,33.7025,42288.0
2017-07-25 13:00:00,46.14,46.15,46.05,46.07,13200.0,33.7098,33.7171,33.644,33.6586,13200.0
2017-07-25 13:05:00,46.07,46.07,45.9,45.93,54601.5,33.6586,33.6586,33.5344,33.5563,54601.5
2017-07-25 13:10:00,45.96,45.99,45.92,45.97,21660.0,33.5783,33.6002,33.549,33.5856,21660.0
2017-07-25 13:15:00,45.96,45.98,45.93,45.95,13233.0,33.5783,33.5929,33.5563,33.5709,13233.0
2017-07-25 13:20:00,45.95,45.98,45.9,45.97,41410.5,33.5709,33.5929,33.5344,33.5856,41410.5
2017-07-25 13:25:00,45.97,45.98,45.94,45.97,14977.5,33.5856,33.5929,33.5636,33.5856,14977.5
2017-07-25 13:30:00,45.97,46.09,45.83,45.93,40084.5,33.5856,33.6732,33.4833,33.5563,40084.5
2017-07-25 13:35:00,45.93,45.99,45.92,45.96,15738.0,33.5563,33.6002,33.549,33.5783,15738.0
2017-07-25 13:40:00,45.96,45.96,45.91,45.94,19824.0,33.5783,33.5783,33.5417,33.5636,19824.0
2017-07-25 13:45:00,45.95,45.99,45.95,45.98,15165.0,33.5709,33.6002,33.5709,33.5929,15165.0
2017-07-25 13:50:00,45.98,45.98,45.93,45.93,20482.5,33.5929,33.5929,33.5563,33.5563,20482.5
2017-07-25 13:55:00,45.93,45.98,45.92,45.92,19182.0,33.5563,33.5929,33.549,33.549,19182.0
2017-07-25 14:00:00,45.92,45.94,45.91,45.92,23035.5,33.549,33.5636,33.5417,33.549,23035.5
2017-07-25 14:05:00,45.91,45.91,45.78,45.83,24414.0,33.5417,33.5417,33.4467,33.4833,24414.0
2017-07-25 14:10:00,45.84,45.87,45.84,45.85,11890.5,33.4906,33.5125,33.4906,33.4979,11890.5
2017-07-25 14:15:00,45.85,45.87,45.79,45.81,14613.0,33.4979,33.5125,33.4541,33.4687,14613.0
2017-07-25 14:20:00,45.81,45.86,45.76,45.77,22066.5,33.4687,33.5052,33.4321,33.4394,22066.5
2017-07-25 14:25:00,45.77,45.79,45.7,45.71,62520.0,33.4394,33.4541,33.3883,33.3956,62520.0
2017-07-25 14:30:00,45.72,45.81,45.72,45.81,52266.0,33.4029,33.4687,33.4029,33.4687,52266.0
2017-07-25 14:35:00,45.81,45.96,45.79,45.85,34132.5,33.4687,33.5783,33.4541,33.4979,34132.5
2017-07-25 14:40:00,45.85,45.95,45.85,45.95,27259.5,33.4979,33.5709,33.4979,33.5709,27259.5
2017-07-25 14:45:00,45.95,46.0,45.92,46.0,33369.0,33.5709,33.6075,33.549,33.6075,33369.0
2017-07-25 14:50:00,46.01,46.01,45.89,45.89,34921.5,33.6148,33.6148,33.5271,33.5271,34921.5
2017-07-25 14:55:00,45.9,45.99,45.9,45.99,29719.5,33.5344,33.6002,33.5344,33.6002,29719.5
2017-07-25 15:00:00,45.99,46.0,45.94,45.94,41100.0,33.6002,33.6075,33.5636,33.5636,41100.0
2017-07-25 15:05:00,45.95,45.95,45.91,45.93,41058.0,33.5709,33.5709,33.5417,33.5563,41058.0
2017-07-25 15:10:00,45.93,45.98,45.89,45.92,34591.5,33.5563,33.5929,33.5271,33.549,34591.5
2017-07-25 15:15:00,45.92,45.96,45.92,45.93,32242.5,33.549,33.5783,33.549,33.5563,32242.5
2017-07-25 15:20:00,45.93,45.93,45.83,45.83,34684.5,33.5563,33.5563,33.4833,33.4833,34684.5
2017-07-25 15:25:00,45.84,45.9,45.75,45.77,63768.0,33.4906,33.5344,33.4248,33.4394,63768.0
2017-07-25 15:30:00,45.77,45.87,45.77,45.85,77817.0,33.4394,33.5125,33.4394,33.4979,77817.0
2017-07-25 15:35:00,45.85,45.92,45.85,45.88,50286.0,33.4979,33.549,33.4979,33.5198,50286.0
2017-07-25 15:40:00,45.87,45.9,45.85,45.9,61419.0,33.5125,33.5344,33.4979,33.5344,61419.0
2017-07-25 15:45:00,45.89,45.93,45.87,45.89,135951.0,33.5271,33.5563,33.5125,33.5271,135951.0
2017-07-25 15:50:00,45.88,45.88,45.77,45.77,180142.5,33.5198,33.5198,33.4394,33.4394,180142.5
2017-07-25 15:55:00,45.77,45.82,45.75,45.75,392517.0,33.4394,33.476,33.4248,33.4248,392517.0
2017-07-26 09:30:00,45.79,45.81,45.63,45.64,37615.5,33.4541,33.4687,33.3372,33.3445,37615.5
2017-07-26 09:35:00,45.64,45.78,45.58,45.71,49018.5,33.3445,33.4467,33.3006,33.3956,49018.5
2017-07-26 09:40:00,45.69,45.77,45.64,45.7,75217.5,33.381,33.4394,33.3445,33.3883,75217.5
2017-07-26 09:45:00,45.7,45.7,45.59,45.64,63972.0,33.3883,33.3883,33.3079,33.3445,63972.0
2017-07-26 09:50:00,45.65,45.77,45.63,45.76,55995.0,33.3518,33.4394,33.3372,33.4321,55995.0
2017-07-26 09:55:00,45.77,45.96,45.77,45.95,33889.5,33.4394,33.5783,33.4394,33.5709,33889.5
2017-07-26 10:00:00,45.94,46.19,45.93,46.19,64726.5,33.5636,33.7463,33.5563,33.7463,64726.5
2017-07-26 10:05:00,46.19,46.24,46.1,46.17,50064.0,33.7463,33.7828,33.6805,33.7317,50064.0
2017-07-26 10:10:00,46.19,46.19,46.05,46.07,16927.5,33.7463,33.7463,33.644,33.6586,16927.5
2017-07-26 10:15:00,46.09,46.23,46.08,46.23,6900.0,33.6732,33.7755,33.6659,33.7755,6900.0
2017-07-26 10:20:00,46.21,46.23,46.07,46.18,33552.0,33.7609,33.7755,33.6586,33.739,33552.0
2017-07-26 10:25:00,46.17,46.17,46.07,46.11,34342.5,33.7317,33.7317,33.6586,33.6878,34342.5
2017-07-26 10:30:00,46.11,46.12,45.89,45.96,39381.0,33.6878,33.6951,33.5271,33.5783,39381.0
2017-07-26 10:35:00,45.97,46.03,45.91,46.02,38251.5,33.5856,33.6294,33.5417,33.6221,38251.5
2017-07-26 10:40:00,46.01,46.03,45.95,45.97,20838.0,33.6148,33.6294,33.5709,33.5856,20838.0
2017-07-26 10:45:00,45.97,45.97,45.88,45.89,8850.0,33.5856,33.5856,33.5198,33.5271,8850.0
2017-07-26 10:50:00,45.89,45.89,45.83,45.83,20463.0,33.5271,33.5271,33.4833,33.4833,20463.0
2017-07-26 10:55:00,45.83,45.91,45.83,45.89,13711.5,33.4833,33.5417,33.4833,33.5271,13711.5
2017-07-26 11:00:00,45.89,45.9,45.86,45.87,14872.5,33.5271,33.5344,33.5052,33.5125,14872.5
2017-07-26 11:05:00,45.86,45.88,45.82,45.88,21391.5,33.5052,33.5198,33.476,33.5198,21391.5
2017-07-26 11:10:00,45.89,45.96,45.88,45.96,12697.5,33.5271,33.5783,33.5198,33.5783,12697.5
2017-07-26 11:15:00,45.95,45.95,45.89,45.92,11179.5,33.5709,33.5709,33.5271,33.549,11179.5
2017-07-26 11:20:00,45.91,45.94,45.89,45.89,16882.5,33.5417,33.5636,33.5271,33.5271,16882.5
2017-07-26 11:25:00,45.91,45.92,45.89,45.92,5400.0,33.5417,33.549,33.5271,33.549,5400.0
2017-07-26 11:30:00,45.92,45.93,45.88,45.91,6600.0,33.549,33.5563,33.5198,33.5417,6600.0
2017-07-26 11:35:00,45.91,45.95,45.9,45.93,11052.0,33.5417,33.5709,33.5344,33.5563,11052.0
2017-07-26 11:40:00,45.93,45.99,45.93,45.95,13275.0,33.5563,33.6002,33.5563,33.5709,13275.0
2017-07-26 11:45:00,45.97,45.99,45.97,45.99,6450.0,33.5856,33.6002,33.5856,33.6002,6450.0
2017-07-26 11:50:00,46.0,46.0,45.95,45.95,6594.0,33.6075,33.6075,33.5709,33.5709,6594.0
2017-07-26 11:55:00,45.95,45.99,45.95,45.95,7699.5,33.5709,33.6002,33.5709,33.5709,7699.5
2017-07-26 12:00:00,45.97,45.98,45.96,45.96,7557.0,33.5856,33.5929,33.5783,33.5783,7557.0
2017-07-26 12:05:00,45.97,45.97,45.91,45.91,10300.5,33.5856,33.5856,33.5417,33.5417,10300.5
2017-07-26 12:10:00,45.91,45.91,45.87,45.91,13323.0,33.5417,33.5417,33.5125,33.5417,13323.0
2017-07-26 12:15:00,45.92,45.93,45.91,45.92,4200.0,33.549,33.5563,33.5417,33.549,4200.0
2017-07-26 12:20:00,45.93,45.94,45.92,45.93,8782.5,33.5563,33.5636,33.549,33.5563,8782.5
2017-07-26 12:25:00,45.93,45.93,45.89,45.89,11038.5,33.5563,33.5563,33.5271,33.5271,11038.5
2017-07-26 12:30:00,45.88,45.89,45.85,45.86,10131.0,33.5198,33.5271,33.4979,33.5052,10131.0
2017-07-26 12:35:00,45.85,45.89,45.85,45.88,5275.5,33.4979,33.5271,33.4979,33.5198,5275.5
2017-07-26 12:40:00,45.88,45.92,45.88,45.9,5109.0,33.5198,33.549,33.5198,33.5344,5109.0
2017-07-26 12:45:00,45.89,45.91,45.88,45.88,9000.0,33.5271,33.5417,33.5198,33.5198,9000.0
2017-07-26 12:50:00,45.89,45.89,45.86,45.86,7863.0,33.5271,33.5271,33.5052,33.5052,7863.0
2017-07-26 12:55:00,45.87,45.87,45.85,45.85,6235.5,33.5125,33.5125,33.4979,33.4979,6235.5
2017-07-26 13:00:00,45.85,45.89,45.85,45.87,9334.5,33.4979,33.5271,33.4979,33.5125,9334.5
2017-07-26 13:05:00,45.86,45.89,45.85,45.89,8373.0,33.5052,33.5271,33.4979,33.5271,8373.0
2017-07-26 13:10:00,45.88,45.89,45.85,45.87,16050.0,33.5198,33.5271,33.4979,33.5125,16050.0
2017-07-26 13:15:00,45.86,45.86,45.78,45.78,11505.0,33.5052,33.5052,33.4467,33.4467,11505.0
2017-07-26 13:20:00,45.79,45.8,45.78,45.79,4950.0,33.4541,33.4614,33.4467,33.4541,4950.0
2017-07-26 13:25:00,45.79,45.79,45.75,45.76,9924.0,33.4541,33.4541,33.4248,33.4321,9924.0
2017-07-26 13:30:00,45.76,45.8,45.76,45.8,5466.0,33.4321,33.4614,33.4321,33.4614,5466.0
2017-07-26 13:35:00,45.79,45.84,45.79,45.84,21973.5,33.4541,33.4906,33.4541,33.4906,21973.5
2017-07-26 13:40:00,45.85,45.86,45.83,45.85,10200.0,33.4979,33.5052,33.4833,33.4979,10200.0
2017-07-26 13:45:00,45.85,45.86,45.85,45.85,4050.0,33.4979,33.5052,33.4979,33.4979,4050.0
2017-07-26 13:50:00,45.86,45.87,45.84,45.85,18214.5,33.5052,33.5125,33.4906,33.4979,18214.5
2017-07-26 13:55:00,45.85,45.87,45.84,45.87,18081.0,33.4979,33.5125,33.4906,33.5125,18081.0
2017-07-26 14:00:00,45.86,45.91,45.84,45.91,22107.0,33.5052,33.5417,33.4906,33.5417,22107.0
2017-07-26 14:05:00,45.91,45.95,45.91,45.95,15990.0,33.5417,33.5709,33.5417,33.5709,15990.0
2017-07-26 14:10:00,45.96,45.99,45.94,45.96,20299.5,33.5783,33.6002,33.5636,33.5783,20299.5
2017-07-26 14:15:00,45.96,45.99,45.94,45.99,14883.0,33.5783,33.6002,33.5636,33.6002,14883.0
2017-07-26 14:20:00,45.98,46.0,45.97,45.99,26548.5,33.5929,33.6075,33.5856,33.6002,26548.5
2017-07-26 14:25:00,45.99,46.0,45.97,45.99,14193.0,33.6002,33.6075,33.5856,33.6002,14193.0
2017-07-26 14:30:00,45.97,46.0,45.96,45.97,14637.0,33.5856,33.6075,33.5783,33.5856,14637.0
2017-07-26 14:35:00,45.97,45.97,45.94,45.95,12948.0,33.5856,33.5856,33.5636,33.5709,12948.0
2017-07-26 14:40:00,45.95,45.97,45.95,45.96,9462.0,33.5709,33.5856,33.5709,33.5783,9462.0
2017-07-26 14:45:00,45.97,45.98,45.95,45.98,12126.0,33.5856,33.5929,33.5709,33.5929,12126.0
2017-07-26 14:50:00,45.98,45.99,45.95,45.96,18885.0,33.5929,33.6002,33.5709,33.5783,18885.0
2017-07-26 14:55:00,45.97,45.97,45.89,45.91,15172.5,33.5856,33.5856,33.5271,33.5417,15172.5
2017-07-26 15:00:00,45.91,45.93,45.79,45.89,40236.0,33.5417,33.5563,33.4541,33.5271,40236.0
2017-07-26 15:05:00,45.89,45.94,45.82,45.83,24618.0,33.5271,33.5636,33.476,33.4833,24618.0
2017-07-26 15:10:00,45.83,45.83,45.75,45.76,23463.0,33.4833,33.4833,33.4248,33.4321,23463.0
2017-07-26 15:15:00,45.77,45.78,45.75,45.77,44184.0,33.4394,33.4467,33.4248,33.4394,44184.0
2017-07-26 15:20:00,45.77,45.78,45.7,45.77,32922.0,33.4394,33.4467,33.3883,33.4394,32922.0
2017-07-26 15:25:00,45.77,45.83,45.76,45.8,23212.5,33.4394,33.4833,33.4321,33.4614,23212.5
2017-07-26 15:30:00,45.81,45.81,45.77,45.79,42454.5,33.4687,33.4687,33.4394,33.4541,42454.5
2017-07-26 15:35:00,45.79,45.79,45.73,45.77,44428.5,33.4541,33.4541,33.4102,33.4394,44428.5
2017-07-26 15:40:00,45.77,45.79,45.68,45.69,54210.0,33.4394,33.4541,33.3737,33.381,54210.0
2017-07-26 15:45:00,45.69,45.69,45.65,45.66,56010.0,33.381,33.381,33.3518,33.3591,56010.0
2017-07-26 15:50:00,45.66,45.71,45.59,45.71,98668.5,33.3591,33.3956,33.3079,33.3956,98668.5
2017-07-26 15:55:00,45.71,45.72,45.67,45.72,166485.0,33.3956,33.4029,33.3664,33.4029,166485.0
2017-07-27 09:30:00,45.51,45.65,45.49,45.61,32497.5,33.2495,33.3518,33.2349,33.3225,32497.5
2017-07-27 09:35:00,45.63,45.73,45.6,45.73,15084.0,33.3372,33.4102,33.3152,33.4102,15084.0
2017-07-27 09:40:00,45.71,45.74,45.68,45.72,7600.5,33.3956,33.4175,33.3737,33.4029,7600.5
2017-07-27 09:45:00,45.73,45.82,45.71,45.76,16365.0,33.4102,33.476,33.3956,33.4321,16365.0
2017-07-27 09:50:00,45.79,45.79,45.7,45.71,6547.5,33.4541,33.4541,33.3883,33.3956,6547.5
2017-07-27 09:55:00,45.69,45.69,45.57,45.57,25989.0,33.381,33.381,33.2933,33.2933,25989.0
2017-07-27 10:00:00,45.57,45.69,45.56,45.67,14386.5,33.2933,33.381,33.286,33.3664,14386.5
2017-07-27 10:05:00,45.69,45.71,45.66,45.71,9297.0,33.381,33.3956,33.3591,33.3956,9297.0
2017-07-27 10:10:00,45.69,45.74,45.65,45.65,7309.5,33.381,33.4175,33.3518,33.3518,7309.5
2017-07-27 10:15:00,45.66,45.69,45.65,45.69,9310.5,33.3591,33.381,33.3518,33.381,9310.5
2017-07-27 10:20:00,45.69,45.73,45.65,45.73,12123.0,33.381,33.4102,33.3518,33.4102,12123.0
2017-07-27 10:25:00,45.73,45.8,45.67,45.67,34623.0,33.4102,33.4614,33.3664,33.3664,34623.0
2017-07-27 10:30:00,45.67,45.71,45.64,45.7,22500.0,33.3664,33.3956,33.3445,33.3883,22500.0
2017-07-27 10:35:00,45.72,45.72,45.66,45.67,23760.0,33.4029,33.4029,33.3591,33.3664,23760.0
2017-07-27 10:40:00,45.65,45.73,45.65,45.73,12000.0,33.3518,33.4102,33.3518,33.4102,12000.0
2017-07-27 10:45:00,45.75,45.77,45.69,45.69,8508.0,33.4248,33.4394,33.381,33.381,8508.0
2017-07-27 10:50:00,45.69,45.7,45.61,45.65,7350.0,33.381,33.3883,33.3225,33.3518,7350.0
2017-07-27 10:55:00,45.65,45.71,45.65,45.69,6915.0,33.3518,33.3956,33.3518,33.381,6915.0
2017-07-27 11:00:00,45.69,45.69,45.59,45.6,7033.5,33.381,33.381,33.3079,33.3152,7033.5
2017-07-27 11:05:00,45.61,45.66,45.59,45.65,7551.0,33.3225,33.3591,33.3079,33.3518,7551.0
2017-07-27 11:10:00,45.65,45.71,45.65,45.66,6300.0,33.3518,33.3956,33.3518,33.3591,6300.0
2017-07-27 11:15:00,45.65,45.67,45.61,45.61,5715.0,33.3518,33.3664,33.3225,33.3225,5715.0
2017-07-27 11:20:00,45.63,45.65,45.6,45.63,4650.0,33.3372,33.3518,33.3152,33.3372,4650.0
2017-07-27 11:25:00,45.63,45.65,45.63,45.64,6580.5,33.3372,33.3518,33.3372,33.3445,6580.5
2017-07-27 11:30:00,45.65,45.69,45.63,45.67,5754.0,33.3518,33.381,33.3372,33.3664,5754.0
2017-07-27 11:35:00,45.67,45.69,45.63,45.67,6612.0,33.3664,33.381,33.3372,33.3664,6612.0
2017-07-27 11:40:00,45.68,45.71,45.63,45.63,15243.0,33.3737,33.3956,33.3372,33.3372,15243.0
2017-07-27 11:45:00,45.64,45.66,45.64,45.65,4650.0,33.3445,33.3591,33.3445,33.3518,4650.0
2017-07-27 11:50:00,45.64,45.67,45.63,45.67,5649.0,33.3445,33.3664,33.3372,33.3664,5649.0
2017-07-27 11:55:00,45.64,45.67,45.64,45.67,3642.0,33.3445,33.3664,33.3445,33.3664,3642.0
2017-07-27 12:00:00,45.67,45.67,45.64,45.64,3900.0,33.3664,33.3664,33.3445,33.3445,3900.0
2017-07-27 12:05:00,45.63,45.65,45.61,45.63,6451.5,33.3372,33.3518,33.3225,33.3372,6451.5
2017-07-27 12:10:00,45.63,45.65,45.62,45.62,2656.5,33.3372,33.3518,33.3298,33.3298,2656.5
2017-07-27 12:15:00,45.63,45.65,45.61,45.65,12804.0,33.3372,33.3518,33.3225,33.3518,12804.0
2017-07-27 12:20:00,45.66,45.66,45.64,45.66,3865.5,33.3591,33.3591,33.3445,33.3591,3865.5
2017-07-27 12:25:00,45.65,45.66,45.63,45.63,4500.0,33.3518,33.3591,33.3372,33.3372,4500.0
2017-07-27 12:30:00,45.63,45.63,45.59,45.59,7951.5,33.3372,33.3372,33.3079,33.3079,7951.5
2017-07-27 12:35:00,45.6,45.6,45.56,45.57,7350.0,33.3152,33.3152,33.286,33.2933,7350.0
2017-07-27 12:40:00,45.56,45.56,45.53,45.53,6000.0,33.286,33.286,33.2641,33.2641,6000.0
2017-07-27 12:45:00,45.53,45.54,45.49,45.51,8502.0,33.2641,33.2714,33.2349,33.2495,8502.0
2017-07-27 12:50:00,45.53,45.55,45.49,45.49,4912.5,33.2641,33.2787,33.2349,33.2349,4912.5
2017-07-27 12:55:00,45.48,45.48,45.39,45.41,47338.5,33.2276,33.2276,33.1618,33.1764,47338.5
2017-07-27 13:00:00,45.39,45.42,45.31,45.39,45307.5,33.1618,33.1837,33.1034,33.1618,45307.5
2017-07-27 13:05:00,45.4,45.4,45.35,45.37,11538.0,33.1691,33.1691,33.1326,33.1472,11538.0
2017-07-27 13:10:00,45.39,45.43,45.34,45.39,14529.0,33.1618,33.191,33.1253,33.1618,14529.0
2017-07-27 13:15:00,45.37,45.39,45.33,45.33,17686.5,33.1472,33.1618,33.118,33.118,17686.5
2017-07-27 13:20:00,45.35,45.35,45.26,45.31,23523.0,33.1326,33.1326,33.0668,33.1034,23523.0
2017-07-27 13:25:00,45.31,45.31,45.19,45.23,17179.5,33.1034,33.1034,33.0157,33.0449,17179.5
2017-07-27 13:30:00,45.22,45.26,45.19,45.21,9600.0,33.0376,33.0668,33.0157,33.0303,9600.0
2017-07-27 13:35:00,45.19,45.25,45.18,45.2,20148.0,33.0157,33.0595,33.0084,33.023,20148.0
2017-07-27 13:40:00,45.19,45.26,45.17,45.22,21133.5,33.0157,33.0668,33.0011,33.0376,21133.5
2017-07-27 13:45:00,45.23,45.23,45.15,45.15,11860.5,33.0449,33.0449,32.9865,32.9865,11860.5
2017-07-27 13:50:00,45.17,45.19,45.11,45.15,22354.5,33.0011,33.0157,32.9572,32.9865,22354.5
2017-07-27 13:55:00,45.15,45.23,45.14,45.18,69691.5,32.9865,33.0449,32.9792,33.0084,69691.5
2017-07-27 14:00:00,45.17,45.24,45.11,45.18,65068.5,33.0011,33.0522,32.9572,33.0084,65068.5
2017-07-27 14:05:00,45.18,45.26,45.16,45.21,52974.0,33.0084,33.0668,32.9938,33.0303,52974.0
2017-07-27 14:10:00,45.21,45.28,45.14,45.14,25899.0,33.0303,33.0814,32.9792,32.9792,25899.0
2017-07-27 14:15:00,45.13,45.25,45.13,45.24,17434.5,32.9719,33.0595,32.9719,33.0522,17434.5
2017-07-27 14:20:00,45.25,45.28,45.21,45.22,13381.5,33.0595,33.0814,33.0303,33.0376,13381.5
2017-07-27 14:25:00,45.2,45.24,45.19,45.23,12454.5,33.023,33.0522,33.0157,33.0449,12454.5
2017-07-27 14:30:00,45.23,45.35,45.23,45.25,19282.5,33.0449,33.1326,33.0449,33.0595,19282.5
2017-07-27 14:35:00,45.26,45.34,45.26,45.32,25179.0,33.0668,33.1253,33.0668,33.1107,25179.0
2017-07-27 14:40:00,45.31,45.32,45.2,45.24,22186.5,33.1034,33.1107,33.023,33.0522,22186.5
2017-07-27 14:45:00,45.23,45.27,45.23,45.25,10336.5,33.0449,33.0741,33.0449,33.0595,10336.5
2017-07-27 14:50:00,45.26,45.33,45.25,45.33,12199.5,33.0668,33.118,33.0595,33.118,12199.5
2017-07-27 14:55:00,45.32,45.37,45.31,45.37,17292.0,33.1107,33.1472,33.1034,33.1472,17292.0
2017-07-27 15:00:00,45.37,45.39,45.33,45.35,16357.5,33.1472,33.1618,33.118,33.1326,16357.5
2017-07-27 15:05:00,45.36,45.39,45.33,45.39,16887.0,33.1399,33.1618,33.118,33.1618,16887.0
2017-07-27 15:10:00,45.38,45.39,45.35,45.37,25342.5,33.1545,33.1618,33.1326,33.1472,25342.5
2017-07-27 15:15:00,45.38,45.39,45.37,45.38,17715.0,33.1545,33.1618,33.1472,33.1545,17715.0
2017-07-27 15:20:00,45.37,45.43,45.37,45.41,15163.5,33.1472,33.191,33.1472,33.1764,15163.5
2017-07-27 15:25:00,45.4,45.42,45.37,45.39,13216.5,33.1691,33.1837,33.1472,33.1618,13216.5
2017-07-27 15:30:00,45.37,45.41,45.36,45.4,24559.5,33.1472,33.1764,33.1399,33.1691,24559.5
2017-07-27 15:35:00,45.39,45.41,45.39,45.41,26592.0,33.1618,33.1764,33.1618,33.1764,26592.0
2017-07-27 15:40:00,45.41,45.41,45.37,45.41,27846.0,33.1764,33.1764,33.1472,33.1764,27846.0
2017-07-27 15:45:00,45.4,45.45,45.39,45.41,40239.0,33.1691,33.2056,33.1618,33.1764,40239.0
2017-07-27 15:50:00,45.35,45.41,45.31,45.41,89475.0,33.1326,33.1764,33.1034,33.1764,89475.0
2017-07-27 15:55:00,45.4,45.45,45.36,45.44,111414.0,33.1691,33.2056,33.1399,33.1983,111414.0
2017-07-28 09:30:00,45.27,45.49,45.22,45.24,43180.5,33.0741,33.2349,33.0376,33.0522,43180.5
2017-07-28 09:35:00,45.26,45.39,45.23,45.33,29298.0,33.0668,33.1618,33.0449,33.118,29298.0
2017-07-28 09:40:00,45.35,45.35,45.23,45.31,10966.5,33.1326,33.1326,33.0449,33.1034,10966.5
2017-07-28 09:45:00,45.34,45.35,45.28,45.29,12900.0,33.1253,33.1326,33.0814,33.0888,12900.0
2017-07-28 09:50:00,45.31,45.33,45.25,45.32,16495.5,33.1034,33.118,33.0595,33.1107,16495.5
2017-07-28 09:55:00,45.31,45.41,45.31,45.4,11362.5,33.1034,33.1764,33.1034,33.1691,11362.5
2017-07-28 10:00:00,45.4,45.47,45.37,45.43,17014.5,33.1691,33.2203,33.1472,33.191,17014.5
2017-07-28 10:05:00,45.41,45.43,45.35,45.43,10417.5,33.1764,33.191,33.1326,33.191,10417.5
2017-07-28 10:10:00,45.41,45.43,45.36,45.36,55506.0,33.1764,33.191,33.1399,33.1399,55506.0
2017-07-28 10:15:00,45.39,45.49,45.39,45.47,6630.0,33.1618,33.2349,33.1618,33.2203,6630.0
2017-07-28 10:20:00,45.46,45.53,45.45,45.53,6484.5,33.213,33.2641,33.2056,33.2641,6484.5
2017-07-28 10:25:00,45.53,45.59,45.53,45.53,10521.0,33.2641,33.3079,33.2641,33.2641,10521.0
2017-07-28 10:30:00,45.53,45.61,45.49,45.49,9730.5,33.2641,33.3225,33.2349,33.2349,9730.5
2017-07-28 10:35:00,45.52,45.59,45.52,45.55,19125.0,33.2568,33.3079,33.2568,33.2787,19125.0
2017-07-28 10:40:00,45.51,45.56,45.51,45.53,9111.0,33.2495,33.286,33.2495,33.2641,9111.0
2017-07-28 10:45:00,45.53,45.55,45.51,45.51,19459.5,33.2641,33.2787,33.2495,33.2495,19459.5
2017-07-28 10:50:00,45.52,45.52,45.29,45.35,21615.0,33.2568,33.2568,33.0888,33.1326,21615.0
2017-07-28 10:55:00,45.36,45.41,45.36,45.38,8862.0,33.1399,33.1764,33.1399,33.1545,8862.0
2017-07-28 11:00:00,45.36,45.4,45.36,45.4,27466.5,33.1399,33.1691,33.1399,33.1691,27466.5
2017-07-28 11:05:00,45.39,45.45,45.34,45.39,16455.0,33.1618,33.2056,33.1253,33.1618,16455.0
2017-07-28 11:10:00,45.37,45.44,45.36,45.4,10617.0,33.1472,33.1983,33.1399,33.1691,10617.0
2017-07-28 11:15:00,45.41,45.47,45.39,45.45,10366.5,33.1764,33.2203,33.1618,33.2056,10366.5
2017-07-28 11:20:00,45.45,45.46,45.41,45.41,4087.5,33.2056,33.213,33.1764,33.1764,4087.5
2017-07-28 11:25:00,45.41,45.43,45.34,45.39,16063.5,33.1764,33.191,33.1253,33.1618,16063.5
2017-07-28 11:30:00,45.37,45.41,45.37,45.41,6154.5,33.1472,33.1764,33.1472,33.1764,6154.5
2017-07-28 11:35:00,45.41,45.41,45.37,45.41,15651.0,33.1764,33.1764,33.1472,33.1764,15651.0
2017-07-28 11:40:00,45.41,45.41,45.32,45.33,72672.0,33.1764,33.1764,33.1107,33.118,72672.0
2017-07-28 11:45:00,45.33,45.33,45.31,45.31,8544.0,33.118,33.118,33.1034,33.1034,8544.0
2017-07-28 11:50:00,45.31,45.31,45.23,45.25,13911.0,33.1034,33.1034,33.0449,33.0595,13911.0
2017-07-28 11:55:00,45.25,45.37,45.25,45.37,93958.5,33.0595,33.1472,33.0595,33.1472,93958.5
2017-07-28 12:00:00,45.39,45.46,45.37,45.46,9081.0,33.1618,33.213,33.1472,33.213,9081.0
2017-07-28 12:05:00,45.46,45.47,45.36,45.36,11149.5,33.213,33.2203,33.1399,33.1399,11149.5
2017-07-28 12:10:00,45.37,45.37,45.25,45.26,46513.5,33.1472,33.1472,33.0595,33.0668,46513.5
2017-07-28 12:15:00,45.27,45.32,45.25,45.3,14097.0,33.0741,33.1107,33.0595,33.0961,14097.0
2017-07-28 12:20:00,45.31,45.33,45.27,45.27,6964.5,33.1034,33.118,33.0741,33.0741,6964.5
2017-07-28 12:25:00,45.26,45.3,45.24,45.3,9543.0,33.0668,33.0961,33.0522,33.0961,9543.0
2017-07-28 12:30:00,45.29,45.31,45.23,45.23,10350.0,33.0888,33.1034,33.0449,33.0449,10350.0
2017-07-28 12:35:00,45.22,45.24,45.21,45.23,7356.0,33.0376,33.0522,33.0303,33.0449,7356.0
2017-07-28 12:40:00,45.17,45.21,45.12,45.17,16132.5,33.0011,33.0303,32.9646,33.0011,16132.5
2017-07-28 12:45:00,45.19,45.2,45.17,45.18,7624.5,33.0157,33.023,33.0011,33.0084,7624.5
2017-07-28 12:50:00,45.16,45.19,45.16,45.19,7050.0,32.9938,33.0157,32.9938,33.0157,7050.0
2017-07-28 12:55:00,45.19,45.21,45.18,45.21,6750.0,33.0157,33.0303,33.0084,33.0303,6750.0
2017-07-28 13:00:00,45.21,45.22,45.15,45.18,12400.5,33.0303,33.0376,32.9865,33.0084,12400.5
2017-07-28 13:05:00,45.19,45.21,45.16,45.21,11850.0,33.0157,33.0303,32.9938,33.0303,11850.0
2017-07-28 13:10:00,45.2,45.23,45.19,45.21,17775.0,33.023,33.0449,33.0157,33.0303,17775.0
2017-07-28 13:15:00,45.21,45.28,45.2,45.23,36958.5,33.0303,33.0814,33.023,33.0449,36958.5
2017-07-28 13:20:00,45.23,45.29,45.23,45.27,9375.0,33.0449,33.0888,33.0449,33.0741,9375.0
2017-07-28 13:25:00,45.27,45.29,45.25,45.28,7950.0,33.0741,33.0888,33.0595,33.0814,7950.0
2017-07-28 13:30:00,45.29,45.32,45.28,45.31,11427.0,33.0888,33.1107,33.0814,33.1034,11427.0
2017-07-28 13:35:00,45.31,45.35,45.29,45.34,8167.5,33.1034,33.1326,33.0888,33.1253,8167.5
2017-07-28 13:40:00,45.35,45.35,45.33,45.35,2100.0,33.1326,33.1326,33.118,33.1326,2100.0
2017-07-28 13:45:00,45.35,45.37,45.34,45.36,5553.0,33.1326,33.1472,33.1253,33.1399,5553.0
2017-07-28 13:50:00,45.37,45.38,45.33,45.35,34794.0,33.1472,33.1545,33.118,33.1326,34794.0
2017-07-28 13:55:00,45.35,45.37,45.35,45.36,4050.0,33.1326,33.1472,33.1326,33.1399,4050.0
2017-07-28 14:00:00,45.35,45.37,45.33,45.33,142026.0,33.1326,33.1472,33.118,33.118,142026.0
2017-07-28 14:05:00,45.34,45.36,45.33,45.34,9000.0,33.1253,33.1399,33.118,33.1253,9000.0
2017-07-28 14:10:00,45.33,45.35,45.33,45.34,9790.5,33.118,33.1326,33.118,33.1253,9790.5
2017-07-28 14:15:00,45.34,45.37,45.33,45.37,13510.5,33.1253,33.1472,33.118,33.1472,13510.5
2017-07-28 14:20:00,45.36,45.39,45.35,45.39,7921.5,33.1399,33.1618,33.1326,33.1618,7921.5
2017-07-28 14:25:00,45.4,45.43,45.4,45.43,9241.5,33.1691,33.191,33.1691,33.191,9241.5
2017-07-28 14:30:00,45.43,45.43,45.39,45.41,14200.5,33.191,33.191,33.1618,33.1764,14200.5
2017-07-28 14:35:00,45.42,45.42,45.39,45.4,8700.0,33.1837,33.1837,33.1618,33.1691,8700.0
2017-07-28 14:40:00,45.41,45.41,45.36,45.38,23932.5,33.1764,33.1764,33.1399,33.1545,23932.5
2017-07-28 14:45:00,45.39,45.39,45.37,45.38,17290.5,33.1618,33.1618,33.1472,33.1545,17290.5
2017-07-28 14:50:00,45.37,45.41,45.37,45.41,13110.0,33.1472,33.1764,33.1472,33.1764,13110.0
2017-07-28 14:55:00,45.41,45.45,45.41,45.43,12601.5,33.1764,33.2056,33.1764,33.191,12601.5
2017-07-28 15:00:00,45.43,45.46,45.43,45.45,9561.0,33.191,33.213,33.191,33.2056,9561.0
2017-07-28 15:05:00,45.45,45.5,45.44,45.47,13531.5,33.2056,33.2422,33.1983,33.2203,13531.5
2017-07-28 15:10:00,45.47,45.49,45.45,45.47,14340.0,33.2203,33.2349,33.2056,33.2203,14340.0
2017-07-28 15:15:00,45.47,45.49,45.45,45.49,22998.0,33.2203,33.2349,33.2056,33.2349,22998.0
2017-07-28 15:20:00,45.49,45.51,45.47,45.51,11826.0,33.2349,33.2495,33.2203,33.2495,11826.0
2017-07-28 15:25:00,45.51,45.51,45.47,45.49,24717.0,33.2495,33.2495,33.2203,33.2349,24717.0
2017-07-28 15:30:00,45.49,45.51,45.47,45.47,22179.0,33.2349,33.2495,33.2203,33.2203,22179.0
2017-07-28 15:35:00,45.47,45.51,45.47,45.49,19810.5,33.2203,33.2495,33.2203,33.2349,19810.5
2017-07-28 15:40:00,45.49,45.51,45.48,45.49,30390.0,33.2349,33.2495,33.2276,33.2349,30390.0
2017-07-28 15:45:00,45.49,45.51,45.47,45.49,34105.5,33.2349,33.2495,33.2203,33.2349,34105.5
2017-07-28 15:50:00,45.49,45.49,45.45,45.49,53925.0,33.2349,33.2349,33.2056,33.2349,53925.0
2017-07-28 15:55:00,45.49,45.52,45.43,45.45,99046.5,33.2349,33.2568,33.191,33.2056,99046.5
2017-07-31 09:30:00,45.65,45.81,45.47,45.81,40587.0,33.3518,33.4687,33.2203,33.4687,40587.0
2017-07-31 09:35:00,45.81,45.94,45.75,45.91,16743.0,33.4687,33.5636,33.4248,33.5417,16743.0
2017-07-31 09:40:00,45.93,45.93,45.83,45.85,9306.0,33.5563,33.5563,33.4833,33.4979,9306.0
2017-07-31 09:45:00,45.89,46.01,45.88,45.94,23560.5,33.5271,33.6148,33.5198,33.5636,23560.5
2017-07-31 09:50:00,45.96,45.99,45.9,45.93,12844.5,33.5783,33.6002,33.5344,33.5563,12844.5
2017-07-31 09:55:00,45.92,45.93,45.81,45.85,29301.0,33.549,33.5563,33.4687,33.4979,29301.0
2017-07-31 10:00:00,45.84,45.9,45.73,45.73,16320.0,33.4906,33.5344,33.4102,33.4102,16320.0
2017-07-31 10:05:00,45.71,45.74,45.68,45.7,9543.0,33.3956,33.4175,33.3737,33.3883,9543.0
2017-07-31 10:10:00,45.69,45.7,45.64,45.65,5115.0,33.381,33.3883,33.3445,33.3518,5115.0
2017-07-31 10:15:00,45.66,45.69,45.64,45.64,4662.0,33.3591,33.381,33.3445,33.3445,4662.0
2017-07-31 10:20:00,45.63,45.65,45.62,45.62,2713.5,33.3372,33.3518,33.3298,33.3298,2713.5
2017-07-31 10:25:00,45.61,45.67,45.59,45.62,3450.0,33.3225,33.3664,33.3079,33.3298,3450.0
2017-07-31 10:30:00,45.62,45.65,45.59,45.6,4861.5,33.3298,33.3518,33.3079,33.3152,4861.5
2017-07-31 10:35:00,45.58,45.66,45.58,45.66,4807.5,33.3006,33.3591,33.3006,33.3591,4807.5
2017-07-31 10:40:00,45.67,45.67,45.61,45.63,5425.5,33.3664,33.3664,33.3225,33.3372,5425.5
2017-07-31 10:45:00,45.63,45.65,45.61,45.64,4356.0,33.3372,33.3518,33.3225,33.3445,4356.0
2017-07-31 10:50:00,45.63,45.63,45.55,45.55,13485.0,33.3372,33.3372,33.2787,33.2787,13485.0
2017-07-31 10:55:00,45.55,45.56,45.51,45.51,4650.0,33.2787,33.286,33.2495,33.2495,4650.0
2017-07-31 11:00:00,45.54,45.55,45.53,45.54,3295.5,33.2714,33.2787,33.2641,33.2714,3295.5
2017-07-31 11:05:00,45.57,45.61,45.56,45.59,9183.0,33.2933,33.3225,33.286,33.3079,9183.0
2017-07-31 11:10:00,45.58,45.63,45.58,45.61,1363.5,33.3006,33.3372,33.3006,33.3225,1363.5
2017-07-31 11:15:00,45.63,45.65,45.63,45.63,3253.5,33.3372,33.3518,33.3372,33.3372,3253.5
2017-07-31 11:20:00,45.66,45.68,45.64,45.65,31800.0,33.3591,33.3737,33.3445,33.3518,31800.0
2017-07-31 11:25:00,45.63,45.65,45.61,45.63,18150.0,33.3372,33.3518,33.3225,33.3372,18150.0
2017-07-31 11:30:00,45.61,45.62,45.57,45.61,3600.0,33.3225,33.3298,33.2933,33.3225,3600.0
2017-07-31 11:35:00,45.61,45.65,45.6,45.64,5730.0,33.3225,33.3518,33.3152,33.3445,5730.0
2017-07-31 11:40:00,45.63,45.65,45.58,45.59,8533.5,33.3372,33.3518,33.3006,33.3079,8533.5
2017-07-31 11:45:00,45.6,45.62,45.59,45.62,3150.0,33.3152,33.3298,33.3079,33.3298,3150.0
2017-07-31 11:50:00,45.6,45.61,45.55,45.57,12525.0,33.3152,33.3225,33.2787,33.2933,12525.0
2017-07-31 11:55:00,45.57,45.62,45.57,45.61,15447.0,33.2933,33.3298,33.2933,33.3225,15447.0
2017-07-31 12:00:00,45.59,45.61,45.57,45.61,9049.5,33.3079,33.3225,33.2933,33.3225,9049.5
2017-07-31 12:05:00,45.59,45.61,45.56,45.6,15505.5,33.3079,33.3225,33.286,33.3152,15505.5
2017-07-31 12:10:00,45.59,45.61,45.57,45.59,18076.5,33.3079,33.3225,33.2933,33.3079,18076.5
2017-07-31 12:15:00,45.6,45.61,45.59,45.59,8881.5,33.3152,33.3225,33.3079,33.3079,8881.5
2017-07-31 12:20:00,45.6,45.61,45.59,45.61,6174.0,33.3152,33.3225,33.3079,33.3225,6174.0
2017-07-31 12:25:00,45.61,45.62,45.6,45.62,4551.0,33.3225,33.3298,33.3152,33.3298,4551.0
2017-07-31 12:30:00,45.62,45.62,45.6,45.61,3000.0,33.3298,33.3298,33.3152,33.3225,3000.0
2017-07-31 12:35:00,45.61,45.63,45.59,45.59,5272.5,33.3225,33.3372,33.3079,33.3079,5272.5
2017-07-31 12:40:00,45.62,45.62,45.6,45.62,3000.0,33.3298,33.3298,33.3152,33.3298,3000.0
2017-07-31 12:45:00,45.61,45.63,45.61,45.61,4650.0,33.3225,33.3372,33.3225,33.3225,4650.0
2017-07-31 12:50:00,45.63,45.67,45.63,45.67,7882.5,33.3372,33.3664,33.3372,33.3664,7882.5
2017-07-31 12:55:00,45.67,45.68,45.66,45.67,5587.5,33.3664,33.3737,33.3591,33.3664,5587.5
2017-07-31 13:00:00,45.67,45.68,45.66,45.66,12778.5,33.3664,33.3737,33.3591,33.3591,12778.5
2017-07-31 13:05:00,45.65,45.67,45.65,45.67,4200.0,33.3518,33.3664,33.3518,33.3664,4200.0
2017-07-31 13:10:00,45.67,45.69,45.65,45.67,5296.5,33.3664,33.381,33.3518,33.3664,5296.5
2017-07-31 13:15:00,45.67,45.69,45.67,45.67,3516.0,33.3664,33.381,33.3664,33.3664,3516.0
2017-07-31 13:20:00,45.67,45.69,45.67,45.69,9387.0,33.3664,33.381,33.3664,33.381,9387.0
2017-07-31 13:25:00,45.7,45.71,45.69,45.7,6999.0,33.3883,33.3956,33.381,33.3883,6999.0
2017-07-31 13:30:00,45.7,45.72,45.69,45.7,4885.5,33.3883,33.4029,33.381,33.3883,4885.5
2017-07-31 13:35:00,45.69,45.71,45.66,45.67,41703.0,33.381,33.3956,33.3591,33.3664,41703.0
2017-07-31 13:40:00,45.66,45.69,45.65,45.68,25129.5,33.3591,33.381,33.3518,33.3737,25129.5
2017-07-31 13:45:00,45.68,45.72,45.67,45.71,6258.0,33.3737,33.4029,33.3664,33.3956,6258.0
2017-07-31 13:50:00,45.72,45.72,45.69,45.72,4762.5,33.4029,33.4029,33.381,33.4029,4762.5
2017-07-31 13:55:00,45.71,45.72,45.7,45.71,3676.5,33.3956,33.4029,33.3883,33.3956,3676.5
2017-07-31 14:00:00,45.7,45.71,45.68,45.7,8175.0,33.3883,33.3956,33.3737,33.3883,8175.0
2017-07-31 14:05:00,45.7,45.72,45.69,45.71,13815.0,33.3883,33.4029,33.381,33.3956,13815.0
2017-07-31 14:10:00,45.71,45.72,45.67,45.67,12073.5,33.3956,33.4029,33.3664,33.3664,12073.5
2017-07-31 14:15:00,45.67,45.71,45.67,45.69,13993.5,33.3664,33.3956,33.3664,33.381,13993.5
2017-07-31 14:20:00,45.69,45.7,45.67,45.7,4743.0,33.381,33.3883,33.3664,33.3883,4743.0
2017-07-31 14:25:00,45.7,45.71,45.68,45.69,10926.0,33.3883,33.3956,33.3737,33.381,10926.0
2017-07-31 14:30:00,45.69,45.71,45.67,45.69,5526.0,33.381,33.3956,33.3664,33.381,5526.0
2017-07-31 14:35:00,45.67,45.71,45.65,45.65,12826.5,33.3664,33.3956,33.3518,33.3518,12826.5
2017-07-31 14:40:00,45.67,45.7,45.66,45.69,3747.0,33.3664,33.3883,33.3591,33.381,3747.0
2017-07-31 14:45:00,45.69,45.7,45.67,45.69,5883.0,33.381,33.3883,33.3664,33.381,5883.0
2017-07-31 14:50:00,45.68,45.69,45.66,45.68,18709.5,33.3737,33.381,33.3591,33.3737,18709.5
2017-07-31 14:55:00,45.68,45.69,45.67,45.69,8259.0,33.3737,33.381,33.3664,33.381,8259.0
2017-07-31 15:00:00,45.69,45.69,45.67,45.67,5010.0,33.381,33.381,33.3664,33.3664,5010.0
2017-07-31 15:05:00,45.66,45.67,45.65,45.66,5700.0,33.3591,33.3664,33.3518,33.3591,5700.0
2017-07-31 15:10:00,45.66,45.68,45.64,45.67,9856.5,33.3591,33.3737,33.3445,33.3664,9856.5
2017-07-31 15:15:00,45.67,45.67,45.61,45.61,9237.0,33.3664,33.3664,33.3225,33.3225,9237.0
2017-07-31 15:20:00,45.62,45.67,45.62,45.67,10441.5,33.3298,33.3664,33.3298,33.3664,10441.5
2017-07-31 15:25:00,45.67,45.67,45.65,45.67,8698.5,33.3664,33.3664,33.3518,33.3664,8698.5
2017-07-31 15:30:00,45.67,45.69,45.67,45.69,16363.5,33.3664,33.381,33.3664,33.381,16363.5
2017-07-31 15:35:00,45.68,45.71,45.67,45.69,21690.0,33.3737,33.3956,33.3664,33.381,21690.0
2017-07-31 15:40:00,45.69,45.72,45.68,45.72,21505.5,33.381,33.4029,33.3737,33.4029,21505.5
2017-07-31 15:45:00,45.72,45.73,45.7,45.71,26967.0,33.4029,33.4102,33.3883,33.3956,26967.0
2017-07-31 15:50:00,45.7,45.71,45.62,45.67,75904.5,33.3883,33.3956,33.3298,33.3664,75904.5
2017-07-31 15:55:00,45.68,45.68,45.61,45.63,139726.5,33.3737,33.3737,33.3225,33.3372,139726.5
2017-08-01 09:30:00,45.79,45.79,45.25,45.67,62724.0,33.4541,33.4541,33.0595,33.3664,62724.0
2017-08-01 09:35:00,45.62,45.63,45.41,45.47,22642.5,33.3298,33.3372,33.1764,33.2203,22642.5
2017-08-01 09:40:00,45.47,45.57,45.35,45.45,36889.5,33.2203,33.2933,33.1326,33.2056,36889.5
2017-08-01 09:45:00,45.47,45.55,45.41,45.5,20631.0,33.2203,33.2787,33.1764,33.2422,20631.0
2017-08-01 09:50:00,45.5,45.59,45.38,45.41,44838.0,33.2422,33.3079,33.1545,33.1764,44838.0
2017-08-01 09:55:00,45.41,45.47,45.38,45.46,21744.0,33.1764,33.2203,33.1545,33.213,21744.0
2017-08-01 10:00:00,45.45,45.49,45.39,45.41,16128.0,33.2056,33.2349,33.1618,33.1764,16128.0
2017-08-01 10:05:00,45.41,45.42,45.37,45.39,15498.0,33.1764,33.1837,33.1472,33.1618,15498.0
2017-08-01 10:10:00,45.41,45.48,45.38,45.45,17682.0,33.1764,33.2276,33.1545,33.2056,17682.0
2017-08-01 10:15:00,45.5,45.5,45.36,45.39,8842.5,33.2422,33.2422,33.1399,33.1618,8842.5
2017-08-01 10:20:00,45.38,45.39,45.27,45.28,14022.0,33.1545,33.1618,33.0741,33.0814,14022.0
2017-08-01 10:25:00,45.27,45.28,45.21,45.23,19792.5,33.0741,33.0814,33.0303,33.0449,19792.5
2017-08-01 10:30:00,45.23,45.24,45.16,45.18,42079.5,33.0449,33.0522,32.9938,33.0084,42079.5
2017-08-01 10:35:00,45.17,45.17,45.08,45.08,9900.0,33.0011,33.0011,32.9353,32.9353,9900.0
2017-08-01 10:40:00,45.08,45.09,45.03,45.06,27991.5,32.9353,32.9426,32.8988,32.9207,27991.5
2017-08-01 10:45:00,45.07,45.07,45.02,45.04,18150.0,32.928,32.928,32.8915,32.9061,18150.0
2017-08-01 10:50:00,45.04,45.07,44.98,44.99,30912.0,32.9061,32.928,32.8623,32.8696,30912.0
2017-08-01 10:55:00,44.99,44.99,44.94,44.95,18711.0,32.8696,32.8696,32.833,32.8403,18711.0
2017-08-01 11:00:00,44.98,44.99,44.91,44.93,16048.5,32.8623,32.8696,32.8111,32.8257,16048.5
2017-08-01 11:05:00,44.93,44.99,44.92,44.95,11955.0,32.8257,32.8696,32.8184,32.8403,11955.0
2017-08-01 11:10:00,44.95,44.95,44.83,44.85,27612.0,32.8403,32.8403,32.7527,32.7673,27612.0
2017-08-01 11:15:00,44.86,44.86,44.72,44.72,35175.0,32.7746,32.7746,32.6723,32.6723,35175.0
2017-08-01 11:20:00,44.73,44.77,44.69,44.71,25077.0,32.6796,32.7088,32.6504,32.665,25077.0
2017-08-01 11:25:00,44.71,44.76,44.68,44.7,23997.0,32.665,32.7015,32.6431,32.6577,23997.0
2017-08-01 11:30:00,44.71,44.79,44.71,44.78,11850.0,32.665,32.7235,32.665,32.7161,11850.0
2017-08-01 11:35:00,44.79,44.87,44.79,44.87,17206.5,32.7235,32.7819,32.7235,32.7819,17206.5
2017-08-01 11:40:00,44.85,44.99,44.85,44.97,17973.0,32.7673,32.8696,32.7673,32.855,17973.0
2017-08-01 11:45:00,44.97,44.98,44.94,44.94,24466.5,32.855,32.8623,32.833,32.833,24466.5
2017-08-01 11:50:00,44.93,44.97,44.91,44.93,16525.5,32.8257,32.855,32.8111,32.8257,16525.5
2017-08-01 11:55:00,44.92,44.95,44.91,44.95,10959.0,32.8184,32.8403,32.8111,32.8403,10959.0
2017-08-01 12:00:00,44.96,44.96,44.92,44.92,10209.0,32.8477,32.8477,32.8184,32.8184,10209.0
2017-08-01 12:05:00,44.91,44.94,44.89,44.94,24471.0,32.8111,32.833,32.7965,32.833,24471.0
2017-08-01 12:10:00,44.93,44.95,44.87,44.9,50274.0,32.8257,32.8403,32.7819,32.8038,50274.0
2017-08-01 12:15:00,44.9,44.95,44.89,44.95,16989.0,32.8038,32.8403,32.7965,32.8403,16989.0
2017-08-01 12:20:00,44.95,45.0,44.95,45.0,6625.5,32.8403,32.8769,32.8403,32.8769,6625.5
2017-08-01 12:25:00,45.0,45.02,44.93,44.93,9451.5,32.8769,32.8915,32.8257,32.8257,9451.5
2017-08-01 12:30:00,44.92,44.92,44.85,44.85,13189.5,32.8184,32.8184,32.7673,32.7673,13189.5
2017-08-01 12:35:00,44.85,44.85,44.71,44.72,33550.5,32.7673,32.7673,32.665,32.6723,33550.5
2017-08-01 12:40:00,44.72,44.73,44.69,44.7,18117.0,32.6723,32.6796,32.6504,32.6577,18117.0
2017-08-01 12:45:00,44.7,44.73,44.69,44.72,30241.5,32.6577,32.6796,32.6504,32.6723,30241.5
2017-08-01 12:50:00,44.72,44.72,44.63,44.64,45934.5,32.6723,32.6723,32.6066,32.6139,45934.5
2017-08-01 12:55:00,44.64,44.7,44.61,44.68,33144.0,32.6139,32.6577,32.5919,32.6431,33144.0
2017-08-01 13:00:00,44.66,44.69,44.59,44.6,15475.5,32.6285,32.6504,32.5773,32.5846,15475.5
2017-08-01 13:05:00,44.61,44.64,44.6,44.63,15822.0,32.5919,32.6139,32.5846,32.6066,15822.0
2017-08-01 13:10:00,44.64,44.64,44.56,44.57,19338.0,32.6139,32.6139,32.5554,32.5627,19338.0
2017-08-01 13:15:00,44.57,44.61,44.53,44.53,33484.5,32.5627,32.5919,32.5335,32.5335,33484.5
2017-08-01 13:20:00,44.54,44.57,44.49,44.53,52303.5,32.5408,32.5627,32.5043,32.5335,52303.5
2017-08-01 13:25:00,44.53,44.57,44.51,44.55,26175.0,32.5335,32.5627,32.5189,32.5481,26175.0
2017-08-01 13:30:00,44.55,44.57,44.53,44.57,16398.0,32.5481,32.5627,32.5335,32.5627,16398.0
2017-08-01 13:35:00,44.59,44.59,44.54,44.55,7047.0,32.5773,32.5773,32.5408,32.5481,7047.0
2017-08-01 13:40:00,44.55,44.55,44.49,44.51,27073.5,32.5481,32.5481,32.5043,32.5189,27073.5
2017-08-01 13:45:00,44.5,44.5,44.45,44.47,21805.5,32.5116,32.5116,32.4751,32.4897,21805.5
2017-08-01 13:50:00,44.47,44.49,44.45,44.45,12312.0,32.4897,32.5043,32.4751,32.4751,12312.0
2017-08-01 13:55:00,44.45,44.52,44.43,44.49,19509.0,32.4751,32.5262,32.4604,32.5043,19509.0
2017-08-01 14:00:00,44.49,44.49,44.44,44.46,24564.0,32.5043,32.5043,32.4677,32.4824,24564.0
2017-08-01 14:05:00,44.45,44.45,44.4,44.41,26004.0,32.4751,32.4751,32.4385,32.4458,26004.0
2017-08-01 14:10:00,44.41,44.43,44.41,44.42,18111.0,32.4458,32.4604,32.4458,32.4531,18111.0
2017-08-01 14:15:00,44.41,44.47,44.41,44.46,26017.5,32.4458,32.4897,32.4458,32.4824,26017.5
2017-08-01 14:20:00,44.45,44.46,44.39,44.39,31582.5,32.4751,32.4824,32.4312,32.4312,31582.5
2017-08-01 14:25:00,44.39,44.41,44.36,44.41,21219.0,32.4312,32.4458,32.4093,32.4458,21219.0
2017-08-01 14:30:00,44.41,44.43,44.4,44.41,13714.5,32.4458,32.4604,32.4385,32.4458,13714.5
2017-08-01 14:35:00,44.41,44.41,44.36,44.37,28423.5,32.4458,32.4458,32.4093,32.4166,28423.5
2017-08-01 14:40:00,44.37,44.41,44.37,44.39,17856.0,32.4166,32.4458,32.4166,32.4312,17856.0
2017-08-01 14:45:00,44.38,44.39,44.35,44.36,25638.0,32.4239,32.4312,32.402,32.4093,25638.0
2017-08-01 14:50:00,44.36,44.39,44.33,44.39,51033.0,32.4093,32.4312,32.3874,32.4312,51033.0
2017-08-01 14:55:00,44.39,44.52,44.39,44.51,37506.0,32.4312,32.5262,32.4312,32.5189,37506.0
2017-08-01 15:00:00,44.51,44.55,44.5,44.51,25666.5,32.5189,32.5481,32.5116,32.5189,25666.5
2017-08-01 15:05:00,44.52,44.55,44.52,44.52,12795.0,32.5262,32.5481,32.5262,32.5262,12795.0
2017-08-01 15:10:00,44.52,44.55,44.51,44.54,24513.0,32.5262,32.5481,32.5189,32.5408,24513.0
2017-08-01 15:15:00,44.55,44.59,44.54,44.59,18172.5,32.5481,32.5773,32.5408,32.5773,18172.5
2017-08-01 15:20:00,44.58,44.62,44.56,44.57,32442.0,32.57,32.5993,32.5554,32.5627,32442.0
2017-08-01 15:25:00,44.57,44.58,44.53,44.53,25771.5,32.5627,32.57,32.5335,32.5335,25771.5
2017-08-01 15:30:00,44.53,44.54,44.51,44.53,50451.0,32.5335,32.5408,32.5189,32.5335,50451.0
2017-08-01 15:35:00,44.53,44.55,44.52,44.52,56763.0,32.5335,32.5481,32.5262,32.5262,56763.0
2017-08-01 15:40:00,44.52,44.57,44.52,44.55,71674.5,32.5262,32.5627,32.5262,32.5481,71674.5
2017-08-01 15:45:00,44.55,44.57,44.53,44.56,61951.5,32.5481,32.5627,32.5335,32.5554,61951.5
2017-08-01 15:50:00,44.57,44.69,44.56,44.69,147865.5,32.5627,32.6504,32.5554,32.6504,147865.5
2017-08-01 15:55:00,44.69,44.74,44.66,44.69,223900.5,32.6504,32.6869,32.6285,32.6504,223900.5
2017-08-02 09:30:00,44.43,44.9,44.38,44.9,42897.0,32.4604,32.8038,32.4239,32.8038,42897.0
2017-08-02 09:35:00,44.88,44.9,44.82,44.83,16146.0,32.7892,32.8038,32.7454,32.7527,16146.0
2017-08-02 09:40:00,44.81,44.84,44.77,44.8,7218.0,32.7381,32.76,32.7088,32.7308,7218.0
2017-08-02 09:45:00,44.79,44.83,44.71,44.83,19696.5,32.7235,32.7527,32.665,32.7527,19696.5
2017-08-02 09:50:00,44.83,44.85,44.75,44.77,10174.5,32.7527,32.7673,32.6942,32.7088,10174.5
2017-08-02 09:55:00,44.76,44.83,44.73,44.75,19893.0,32.7015,32.7527,32.6796,32.6942,19893.0
2017-08-02 10:00:00,44.76,44.81,44.71,44.71,10987.5,32.7015,32.7381,32.665,32.665,10987.5
2017-08-02 10:05:00,44.69,44.73,44.63,44.63,16870.5,32.6504,32.6796,32.6066,32.6066,16870.5
2017-08-02 10:10:00,44.63,44.66,44.58,44.63,13738.5,32.6066,32.6285,32.57,32.6066,13738.5
2017-08-02 10:15:00,44.61,44.61,44.49,44.51,13101.0,32.5919,32.5919,32.5043,32.5189,13101.0
2017-08-02 10:20:00,44.5,44.56,44.46,44.46,12093.0,32.5116,32.5554,32.4824,32.4824,12093.0
2017-08-02 10:25:00,44.45,44.52,44.42,44.49,9787.5,32.4751,32.5262,32.4531,32.5043,9787.5
2017-08-02 10:30:00,44.49,44.62,44.49,44.62,12193.5,32.5043,32.5993,32.5043,32.5993,12193.5
2017-08-02 10:35:00,44.61,44.65,44.55,44.62,9942.0,32.5919,32.6212,32.5481,32.5993,9942.0
2017-08-02 10:40:00,44.63,44.65,44.53,44.53,13500.0,32.6066,32.6212,32.5335,32.5335,13500.0
2017-08-02 10:45:00,44.54,44.57,44.47,44.51,10171.5,32.5408,32.5627,32.4897,32.5189,10171.5
2017-08-02 10:50:00,44.51,44.57,44.49,44.52,8871.0,32.5189,32.5627,32.5043,32.5262,8871.0
2017-08-02 10:55:00,44.53,44.59,44.51,44.54,16611.0,32.5335,32.5773,32.5189,32.5408,16611.0
2017-08-02 11:00:00,44.55,44.57,44.51,44.51,10275.0,32.5481,32.5627,32.5189,32.5189,10275.0
2017-08-02 11:05:00,44.52,44.59,44.5,44.57,22117.5,32.5262,32.5773,32.5116,32.5627,22117.5
2017-08-02 11:10:00,44.57,44.57,44.47,44.49,34627.5,32.5627,32.5627,32.4897,32.5043,34627.5
2017-08-02 11:15:00,44.49,44.55,44.49,44.54,9601.5,32.5043,32.5481,32.5043,32.5408,9601.5
2017-08-02 11:20:00,44.52,44.56,44.51,44.51,9610.5,32.5262,32.5554,32.5189,32.5189,9610.5
2017-08-02 11:25:00,44.52,44.53,44.45,44.51,13696.5,32.5262,32.5335,32.4751,32.5189,13696.5
2017-08-02 11:30:00,44.51,44.53,44.43,44.47,36642.0,32.5189,32.5335,32.4604,32.4897,36642.0
2017-08-02 11:35:00,44.46,44.47,44.37,44.39,24825.0,32.4824,32.4897,32.4166,32.4312,24825.0
2017-08-02 11:40:00,44.38,44.43,44.35,44.37,34897.5,32.4239,32.4604,32.402,32.4166,34897.5
2017-08-02 11:45:00,44.38,44.41,44.34,44.41,54483.0,32.4239,32.4458,32.3947,32.4458,54483.0
2017-08-02 11:50:00,44.41,44.43,44.37,44.37,13156.5,32.4458,32.4604,32.4166,32.4166,13156.5
2017-08-02 11:55:00,44.37,44.39,44.35,44.39,4533.0,32.4166,32.4312,32.402,32.4312,4533.0
2017-08-02 12:00:00,44.39,44.43,44.35,44.35,12675.0,32.4312,32.4604,32.402,32.402,12675.0
2017-08-02 12:05:00,44.35,44.38,44.33,44.33,11565.0,32.402,32.4239,32.3874,32.3874,11565.0
2017-08-02 12:10:00,44.33,44.35,44.33,44.34,6492.0,32.3874,32.402,32.3874,32.3947,6492.0
2017-08-02 12:15:00,44.34,44.34,44.29,44.33,11577.0,32.3947,32.3947,32.3582,32.3874,11577.0
2017-08-02 12:20:00,44.32,44.41,44.31,44.33,8850.0,32.3801,32.4458,32.3728,32.3874,8850.0
2017-08-02 12:25:00,44.33,44.34,44.29,44.31,7530.0,32.3874,32.3947,32.3582,32.3728,7530.0
2017-08-02 12:30:00,44.33,44.34,44.31,44.32,4668.0,32.3874,32.3947,32.3728,32.3801,4668.0
2017-08-02 12:35:00,44.33,44.36,44.32,44.36,3750.0,32.3874,32.4093,32.3801,32.4093,3750.0
2017-08-02 12:40:00,44.36,44.42,44.36,44.4,8680.5,32.4093,32.4531,32.4093,32.4385,8680.5
2017-08-02 12:45:00,44.4,44.4,44.37,44.37,4950.0,32.4385,32.4385,32.4166,32.4166,4950.0
2017-08-02 12:50:00,44.36,44.45,44.36,44.45,8481.0,32.4093,32.4751,32.4093,32.4751,8481.0
2017-08-02 12:55:00,44.43,44.46,44.42,44.44,12993.0,32.4604,32.4824,32.4531,32.4677,12993.0
2017-08-02 13:00:00,44.42,44.47,44.42,44.44,11400.0,32.4531,32.4897,32.4531,32.4677,11400.0
2017-08-02 13:05:00,44.45,44.49,44.43,44.49,15232.5,32.4751,32.5043,32.4604,32.5043,15232.5
2017-08-02 13:10:00,44.49,44.53,44.48,44.49,7200.0,32.5043,32.5335,32.497,32.5043,7200.0
2017-08-02 13:15:00,44.49,44.57,44.47,44.5,17550.0,32.5043,32.5627,32.4897,32.5116,17550.0
2017-08-02 13:20:00,44.51,44.59,44.5,44.57,21289.5,32.5189,32.5773,32.5116,32.5627,21289.5
2017-08-02 13:25:00,44.58,44.68,44.57,44.67,17082.0,32.57,32.6431,32.5627,32.6358,17082.0
2017-08-02 13:30:00,44.65,44.67,44.62,44.65,7384.5,32.6212,32.6358,32.5993,32.6212,7384.5
2017-08-02 13:35:00,44.65,44.65,44.62,44.64,4350.0,32.6212,32.6212,32.5993,32.6139,4350.0
2017-08-02 13:40:00,44.65,44.72,44.65,44.7,10206.0,32.6212,32.6723,32.6212,32.6577,10206.0
2017-08-02 13:45:00,44.73,44.73,44.67,44.68,11250.0,32.6796,32.6796,32.6358,32.6431,11250.0
2017-08-02 13:50:00,44.68,44.69,44.65,44.68,6255.0,32.6431,32.6504,32.6212,32.6431,6255.0
2017-08-02 13:55:00,44.68,44.73,44.67,44.73,9705.0,32.6431,32.6796,32.6358,32.6796,9705.0
2017-08-02 14:00:00,44.73,44.77,44.73,44.73,12252.0,32.6796,32.7088,32.6796,32.6796,12252.0
2017-08-02 14:05:00,44.75,44.79,44.74,44.78,8863.5,32.6942,32.7235,32.6869,32.7161,8863.5
2017-08-02 14:10:00,44.79,44.8,44.77,44.8,5974.5,32.7235,32.7308,32.7088,32.7308,5974.5
2017-08-02 14:15:00,44.79,44.81,44.78,44.8,6823.5,32.7235,32.7381,32.7161,32.7308,6823.5
2017-08-02 14:20:00,44.8,44.8,44.73,44.75,22267.5,32.7308,32.7308,32.6796,32.6942,22267.5
2017-08-02 14:25:00,44.75,44.78,44.71,44.72,17040.0,32.6942,32.7161,32.665,32.6723,17040.0
2017-08-02 14:30:00,44.72,44.79,44.67,44.71,30619.5,32.6723,32.7235,32.6358,32.665,30619.5
2017-08-02 14:35:00,44.71,44.73,44.7,44.71,12898.5,32.665,32.6796,32.6577,32.665,12898.5
2017-08-02 14:40:00,44.71,44.75,44.71,44.75,33678.0,32.665,32.6942,32.665,32.6942,33678.0
2017-08-02 14:45:00,44.75,44.76,44.71,44.73,33894.0,32.6942,32.7015,32.665,32.6796,33894.0
2017-08-02 14:50:00,44.75,44.77,44.74,44.77,19309.5,32.6942,32.7088,32.6869,32.7088,19309.5
2017-08-02 14:55:00,44.77,44.82,44.77,44.82,23511.0,32.7088,32.7454,32.7088,32.7454,23511.0
2017-08-02 15:00:00,44.81,44.82,44.78,44.81,68311.5,32.7381,32.7454,32.7161,32.7381,68311.5
2017-08-02 15:05:00,44.81,44.82,44.8,44.81,24192.0,32.7381,32.7454,32.7308,32.7381,24192.0
2017-08-02 15:10:00,44.81,44.81,44.78,44.81,50587.5,32.7381,32.7381,32.7161,32.7381,50587.5
2017-08-02 15:15:00,44.81,44.81,44.79,44.8,36900.0,32.7381,32.7381,32.7235,32.7308,36900.0
2017-08-02 15:20:00,44.8,44.81,44.75,44.77,27453.0,32.7308,32.7381,32.6942,32.7088,27453.0
2017-08-02 15:25:00,44.77,44.79,44.77,44.78,20451.0,32.7088,32.7235,32.7088,32.7161,20451.0
2017-08-02 15:30:00,44.78,44.79,44.77,44.79,34492.5,32.7161,32.7235,32.7088,32.7235,34492.5
2017-08-02 15:35:00,44.79,44.83,44.78,44.81,29419.5,32.7235,32.7527,32.7161,32.7381,29419.5
2017-08-02 15:40:00,44.82,44.85,44.81,44.85,41458.5,32.7454,32.7673,32.7381,32.7673,41458.5
2017-08-02 15:45:00,44.85,44.9,44.85,44.89,45186.0,32.7673,32.8038,32.7673,32.7965,45186.0
2017-08-02 15:50:00,44.89,44.98,44.89,44.97,219883.5,32.7965,32.8623,32.7965,32.855,219883.5
2017-08-02 15:55:00,44.97,44.99,44.92,44.95,297286.5,32.855,32.8696,32.8184,32.8403,297286.5
2017-08-03 09:30:00,45.05,45.43,44.85,45.39,48994.5,32.9134,33.191,32.7673,33.1618,48994.5
2017-08-03 09:35:00,45.41,45.49,45.27,45.39,40159.5,33.1764,33.2349,33.0741,33.1618,40159.5
2017-08-03 09:40:00,45.43,45.45,45.29,45.35,72891.0,33.191,33.2056,33.0888,33.1326,72891.0
2017-08-03 09:45:00,45.33,45.33,45.29,45.3,17950.5,33.118,33.118,33.0888,33.0961,17950.5
2017-08-03 09:50:00,45.29,45.33,45.28,45.31,17385.0,33.0888,33.118,33.0814,33.1034,17385.0
2017-08-03 09:55:00,45.3,45.33,45.27,45.31,9637.5,33.0961,33.118,33.0741,33.1034,9637.5
2017-08-03 10:00:00,45.3,45.34,45.27,45.3,47956.5,33.0961,33.1253,33.0741,33.0961,47956.5
2017-08-03 10:05:00,45.33,45.33,45.18,45.19,28558.5,33.118,33.118,33.0084,33.0157,28558.5
2017-08-03 10:10:00,45.19,45.19,45.0,45.08,12508.5,33.0157,33.0157,32.8769,32.9353,12508.5
2017-08-03 10:15:00,45.07,45.08,44.99,45.01,61810.5,32.928,32.9353,32.8696,32.8842,61810.5
2017-08-03 10:20:00,45.01,45.03,44.99,45.0,25800.0,32.8842,32.8988,32.8696,32.8769,25800.0
2017-08-03 10:25:00,44.99,45.03,44.99,45.01,38691.0,32.8696,32.8988,32.8696,32.8842,38691.0
2017-08-03 10:30:00,45.0,45.05,44.99,45.03,22296.0,32.8769,32.9134,32.8696,32.8988,22296.0
2017-08-03 10:35:00,45.02,45.03,44.99,45.01,28306.5,32.8915,32.8988,32.8696,32.8842,28306.5
2017-08-03 10:40:00,45.01,45.07,44.99,45.06,15969.0,32.8842,32.928,32.8696,32.9207,15969.0
2017-08-03 10:45:00,45.07,45.07,44.99,45.04,10692.0,32.928,32.928,32.8696,32.9061,10692.0
2017-08-03 10:50:00,45.05,45.09,45.04,45.09,6600.0,32.9134,32.9426,32.9061,32.9426,6600.0
2017-08-03 10:55:00,45.09,45.16,45.08,45.12,18076.5,32.9426,32.9938,32.9353,32.9646,18076.5
2017-08-03 11:00:00,45.13,45.17,45.09,45.11,20031.0,32.9719,33.0011,32.9426,32.9572,20031.0
2017-08-03 11:05:00,45.11,45.21,45.11,45.21,28600.5,32.9572,33.0303,32.9572,33.0303,28600.5
2017-08-03 11:10:00,45.21,45.21,45.15,45.19,8431.5,33.0303,33.0303,32.9865,33.0157,8431.5
2017-08-03 11:15:00,45.17,45.23,45.13,45.21,14938.5,33.0011,33.0449,32.9719,33.0303,14938.5
2017-08-03 11:20:00,45.21,45.25,45.2,45.25,22999.5,33.0303,33.0595,33.023,33.0595,22999.5
2017-08-03 11:25:00,45.25,45.37,45.25,45.35,39601.5,33.0595,33.1472,33.0595,33.1326,39601.5
2017-08-03 11:30:00,45.34,45.41,45.33,45.4,30526.5,33.1253,33.1764,33.118,33.1691,30526.5
2017-08-03 11:35:00,45.4,45.42,45.37,45.42,24022.5,33.1691,33.1837,33.1472,33.1837,24022.5
2017-08-03 11:40:00,45.42,45.51,45.42,45.47,33226.5,33.1837,33.2495,33.1837,33.2203,33226.5
2017-08-03 11:45:00,45.48,45.51,45.47,45.49,23487.0,33.2276,33.2495,33.2203,33.2349,23487.0
2017-08-03 11:50:00,45.49,45.57,45.46,45.48,127824.0,33.2349,33.2933,33.213,33.2276,127824.0
2017-08-03 11:55:00,45.46,45.46,45.31,45.32,28092.0,33.213,33.213,33.1034,33.1107,28092.0
2017-08-03 12:00:00,45.31,45.31,45.27,45.29,8478.0,33.1034,33.1034,33.0741,33.0888,8478.0
2017-08-03 12:05:00,45.29,45.31,45.28,45.29,3150.0,33.0888,33.1034,33.0814,33.0888,3150.0
2017-08-03 12:10:00,45.29,45.3,45.25,45.25,7782.0,33.0888,33.0961,33.0595,33.0595,7782.0
2017-08-03 12:15:00,45.22,45.22,45.17,45.19,64606.5,33.0376,33.0376,33.0011,33.0157,64606.5
2017-08-03 12:20:00,45.19,45.25,45.19,45.22,6324.0,33.0157,33.0595,33.0157,33.0376,6324.0
2017-08-03 12:25:00,45.21,45.23,45.19,45.21,5614.5,33.0303,33.0449,33.0157,33.0303,5614.5
2017-08-03 12:30:00,45.19,45.2,45.12,45.13,9277.5,33.0157,33.023,32.9646,32.9719,9277.5
2017-08-03 12:35:00,45.11,45.15,45.11,45.15,10294.5,32.9572,32.9865,32.9572,32.9865,10294.5
2017-08-03 12:40:00,45.15,45.17,45.14,45.17,7431.0,32.9865,33.0011,32.9792,33.0011,7431.0
2017-08-03 12:45:00,45.17,45.2,45.16,45.19,6030.0,33.0011,33.023,32.9938,33.0157,6030.0
2017-08-03 12:50:00,45.19,45.21,45.19,45.19,4050.0,33.0157,33.0303,33.0157,33.0157,4050.0
2017-08-03 12:55:00,45.18,45.19,45.11,45.12,4813.5,33.0084,33.0157,32.9572,32.9646,4813.5
2017-08-03 13:00:00,45.13,45.15,45.13,45.13,3391.5,32.9719,32.9865,32.9719,32.9719,3391.5
2017-08-03 13:05:00,45.13,45.14,45.12,45.12,9253.5,32.9719,32.9792,32.9646,32.9646,9253.5
2017-08-03 13:10:00,45.11,45.11,45.09,45.09,3036.0,32.9572,32.9572,32.9426,32.9426,3036.0
2017-08-03 13:15:00,45.11,45.13,45.08,45.13,3300.0,32.9572,32.9719,32.9353,32.9719,3300.0
2017-08-03 13:20:00,45.13,45.15,45.13,45.15,3141.0,32.9719,32.9865,32.9719,32.9865,3141.0
2017-08-03 13:25:00,45.15,45.15,45.1,45.11,6348.0,32.9865,32.9865,32.9499,32.9572,6348.0
2017-08-03 13:30:00,45.11,45.12,45.07,45.07,19951.5,32.9572,32.9646,32.928,32.928,19951.5
2017-08-03 13:35:00,45.07,45.09,45.02,45.07,18078.0,32.928,32.9426,32.8915,32.928,18078.0
2017-08-03 13:40:00,45.07,45.09,45.07,45.09,2250.0,32.928,32.9426,32.928,32.9426,2250.0
2017-08-03 13:45:00,45.09,45.09,45.05,45.07,6450.0,32.9426,32.9426,32.9134,32.928,6450.0
2017-08-03 13:50:00,45.08,45.14,45.07,45.1,4650.0,32.9353,32.9792,32.928,32.9499,4650.0
2017-08-03 13:55:00,45.11,45.11,45.07,45.08,3514.5,32.9572,32.9572,32.928,32.9353,3514.5
2017-08-03 14:00:00,45.09,45.11,45.07,45.09,6267.0,32.9426,32.9572,32.928,32.9426,6267.0
2017-08-03 14:05:00,45.1,45.1,45.1,45.1,393.0,32.9499,32.9499,32.9499,32.9499,393.0
2017-08-03 14:10:00,45.09,45.11,45.08,45.1,12927.0,32.9426,32.9572,32.9353,32.9499,12927.0
2017-08-03 14:15:00,45.1,45.11,45.08,45.09,6325.5,32.9499,32.9572,32.9353,32.9426,6325.5
2017-08-03 14:20:00,45.09,45.11,45.09,45.11,7693.5,32.9426,32.9572,32.9426,32.9572,7693.5
2017-08-03 14:25:00,45.11,45.13,45.09,45.09,3754.5,32.9572,32.9719,32.9426,32.9426,3754.5
2017-08-03 14:30:00,45.09,45.15,45.09,45.11,14874.0,32.9426,32.9865,32.9426,32.9572,14874.0
2017-08-03 14:35:00,45.11,45.12,45.09,45.09,6246.0,32.9572,32.9646,32.9426,32.9426,6246.0
2017-08-03 14:40:00,45.09,45.09,45.06,45.06,9471.0,32.9426,32.9426,32.9207,32.9207,9471.0
2017-08-03 14:45:00,45.06,45.09,45.05,45.07,6073.5,32.9207,32.9426,32.9134,32.928,6073.5
2017-08-03 14:50:00,45.07,45.08,45.06,45.07,5326.5,32.928,32.9353,32.9207,32.928,5326.5
2017-08-03 14:55:00,45.06,45.1,45.06,45.1,12525.0,32.9207,32.9499,32.9207,32.9499,12525.0
2017-08-03 15:00:00,45.09,45.11,45.08,45.09,11541.0,32.9426,32.9572,32.9353,32.9426,11541.0
2017-08-03 15:05:00,45.09,45.11,45.08,45.1,10861.5,32.9426,32.9572,32.9353,32.9499,10861.5
2017-08-03 15:10:00,45.11,45.12,45.09,45.12,14713.5,32.9572,32.9646,32.9426,32.9646,14713.5
2017-08-03 15:15:00,45.12,45.13,45.11,45.13,11193.0,32.9646,32.9719,32.9572,32.9719,11193.0
2017-08-03 15:20:00,45.13,45.17,45.12,45.17,17530.5,32.9719,33.0011,32.9646,33.0011,17530.5
2017-08-03 15:25:00,45.17,45.17,45.12,45.14,25269.0,33.0011,33.0011,32.9646,32.9792,25269.0
2017-08-03 15:30:00,45.15,45.15,45.01,45.01,31423.5,32.9865,32.9865,32.8842,32.8842,31423.5
2017-08-03 15:35:00,45.03,45.04,45.01,45.03,21315.0,32.8988,32.9061,32.8842,32.8988,21315.0
2017-08-03 15:40:00,45.01,45.03,45.01,45.03,30780.0,32.8842,32.8988,32.8842,32.8988,30780.0
2017-08-03 15:45:00,45.03,45.07,45.01,45.01,77392.5,32.8988,32.928,32.8842,32.8842,77392.5
2017-08-03 15:50:00,45.01,45.11,45.01,45.05,98953.5,32.8842,32.9572,32.8842,32.9134,98953.5
2017-08-03 15:55:00,45.05,45.09,45.03,45.07,235342.5,32.9134,32.9426,32.8988,32.928,235342.5
2017-08-04 09:30:00,45.23,45.4,45.23,45.37,32641.5,33.0449,33.1691,33.0449,33.1472,32641.5
2017-08-04 09:35:00,45.31,45.33,45.22,45.22,2700.0,33.1034,33.118,33.0376,33.0376,2700.0
2017-08-04 09:40:00,45.27,45.37,45.23,45.36,14398.5,33.0741,33.1472,33.0449,33.1399,14398.5
2017-08-04 09:45:00,45.37,45.46,45.35,45.42,23389.5,33.1472,33.213,33.1326,33.1837,23389.5
2017-08-04 09:50:00,45.41,45.48,45.41,45.44,18669.0,33.1764,33.2276,33.1764,33.1983,18669.0
2017-08-04 09:55:00,45.43,45.48,45.34,45.35,35628.0,33.191,33.2276,33.1253,33.1326,35628.0
2017-08-04 10:00:00,45.37,45.38,45.29,45.31,19425.0,33.1472,33.1545,33.0888,33.1034,19425.0
2017-08-04 10:05:00,45.31,45.34,45.22,45.22,7684.5,33.1034,33.1253,33.0376,33.0376,7684.5
2017-08-04 10:10:00,45.23,45.27,45.23,45.27,6331.5,33.0449,33.0741,33.0449,33.0741,6331.5
2017-08-04 10:15:00,45.25,45.3,45.24,45.29,4552.5,33.0595,33.0961,33.0522,33.0888,4552.5
2017-08-04 10:20:00,45.3,45.31,45.27,45.29,5254.5,33.0961,33.1034,33.0741,33.0888,5254.5
2017-08-04 10:25:00,45.31,45.46,45.31,45.43,14850.0,33.1034,33.213,33.1034,33.191,14850.0
2017-08-04 10:30:00,45.42,45.44,45.41,45.43,6675.0,33.1837,33.1983,33.1764,33.191,6675.0
2017-08-04 10:35:00,45.42,45.5,45.4,45.49,10200.0,33.1837,33.2422,33.1691,33.2349,10200.0
2017-08-04 10:40:00,45.48,45.61,45.48,45.61,41832.0,33.2276,33.3225,33.2276,33.3225,41832.0
2017-08-04 10:45:00,45.59,45.69,45.59,45.69,35724.0,33.3079,33.381,33.3079,33.381,35724.0
2017-08-04 10:50:00,45.68,45.7,45.63,45.68,40095.0,33.3737,33.3883,33.3372,33.3737,40095.0
2017-08-04 10:55:00,45.67,45.7,45.63,45.68,44499.0,33.3664,33.3883,33.3372,33.3737,44499.0
2017-08-04 11:00:00,45.69,45.74,45.64,45.66,46698.0,33.381,33.4175,33.3445,33.3591,46698.0
2017-08-04 11:05:00,45.66,45.72,45.63,45.63,24034.5,33.3591,33.4029,33.3372,33.3372,24034.5
2017-08-04 11:10:00,45.63,45.68,45.62,45.65,6760.5,33.3372,33.3737,33.3298,33.3518,6760.5
2017-08-04 11:15:00,45.65,45.77,45.65,45.77,16233.0,33.3518,33.4394,33.3518,33.4394,16233.0
2017-08-04 11:20:00,45.76,45.79,45.75,45.78,20821.5,33.4321,33.4541,33.4248,33.4467,20821.5
2017-08-04 11:25:00,45.79,45.81,45.76,45.77,12295.5,33.4541,33.4687,33.4321,33.4394,12295.5
2017-08-04 11:30:00,45.76,45.76,45.69,45.69,6208.5,33.4321,33.4321,33.381,33.381,6208.5
2017-08-04 11:35:00,45.67,45.74,45.67,45.74,19663.5,33.3664,33.4175,33.3664,33.4175,19663.5
2017-08-04 11:40:00,45.73,45.79,45.72,45.79,22548.0,33.4102,33.4541,33.4029,33.4541,22548.0
2017-08-04 11:45:00,45.79,45.83,45.75,45.79,44941.5,33.4541,33.4833,33.4248,33.4541,44941.5
2017-08-04 11:50:00,45.79,45.83,45.76,45.79,71640.0,33.4541,33.4833,33.4321,33.4541,71640.0
2017-08-04 11:55:00,45.78,45.79,45.74,45.77,40330.5,33.4467,33.4541,33.4175,33.4394,40330.5
2017-08-04 12:00:00,45.75,45.82,45.75,45.79,63528.0,33.4248,33.476,33.4248,33.4541,63528.0
2017-08-04 12:05:00,45.79,45.79,45.59,45.61,13800.0,33.4541,33.4541,33.3079,33.3225,13800.0
2017-08-04 12:10:00,45.61,45.65,45.59,45.59,10537.5,33.3225,33.3518,33.3079,33.3079,10537.5
2017-08-04 12:15:00,45.57,45.71,45.57,45.7,45480.0,33.2933,33.3956,33.2933,33.3883,45480.0
2017-08-04 12:20:00,45.7,45.7,45.61,45.61,4650.0,33.3883,33.3883,33.3225,33.3225,4650.0
2017-08-04 12:25:00,45.61,45.73,45.61,45.72,22231.5,33.3225,33.4102,33.3225,33.4029,22231.5
2017-08-04 12:30:00,45.72,45.73,45.71,45.72,9771.0,33.4029,33.4102,33.3956,33.4029,9771.0
2017-08-04 12:35:00,45.71,45.72,45.68,45.68,4410.0,33.3956,33.4029,33.3737,33.3737,4410.0
2017-08-04 12:40:00,45.7,45.73,45.7,45.72,4641.0,33.3883,33.4102,33.3883,33.4029,4641.0
2017-08-04 12:45:00,45.72,45.74,45.72,45.72,4875.0,33.4029,33.4175,33.4029,33.4029,4875.0
2017-08-04 12:50:00,45.73,45.77,45.73,45.77,15813.0,33.4102,33.4394,33.4102,33.4394,15813.0
2017-08-04 12:55:00,45.77,45.8,45.77,45.79,11518.5,33.4394,33.4614,33.4394,33.4541,11518.5
2017-08-04 13:00:00,45.79,45.84,45.78,45.81,15634.5,33.4541,33.4906,33.4467,33.4687,15634.5
2017-08-04 13:05:00,45.82,45.82,45.74,45.74,11388.0,33.476,33.476,33.4175,33.4175,11388.0
2017-08-04 13:10:00,45.76,45.76,45.73,45.75,5797.5,33.4321,33.4321,33.4102,33.4248,5797.5
2017-08-04 13:15:00,45.76,45.76,45.73,45.73,1785.0,33.4321,33.4321,33.4102,33.4102,1785.0
2017-08-04 13:20:00,45.73,45.73,45.68,45.68,19554.0,33.4102,33.4102,33.3737,33.3737,19554.0
2017-08-04 13:25:00,45.68,45.73,45.68,45.73,11350.5,33.3737,33.4102,33.3737,33.4102,11350.5
2017-08-04 13:30:00,45.74,45.77,45.74,45.77,6406.5,33.4175,33.4394,33.4175,33.4394,6406.5
2017-08-04 13:35:00,45.76,45.79,45.76,45.78,4950.0,33.4321,33.4541,33.4321,33.4467,4950.0
2017-08-04 13:40:00,45.78,45.81,45.77,45.81,8845.5,33.4467,33.4687,33.4394,33.4687,8845.5
2017-08-04 13:45:00,45.81,45.82,45.8,45.8,4189.5,33.4687,33.476,33.4614,33.4614,4189.5
2017-08-04 13:50:00,45.79,45.79,45.69,45.71,23595.0,33.4541,33.4541,33.381,33.3956,23595.0
2017-08-04 13:55:00,45.71,45.73,45.7,45.72,7350.0,33.3956,33.4102,33.3883,33.4029,7350.0
2017-08-04 14:00:00,45.71,45.76,45.7,45.76,9889.5,33.3956,33.4321,33.3883,33.4321,9889.5
2017-08-04 14:05:00,45.75,45.77,45.73,45.73,7125.0,33.4248,33.4394,33.4102,33.4102,7125.0
2017-08-04 14:10:00,45.71,45.73,45.68,45.68,3571.5,33.3956,33.4102,33.3737,33.3737,3571.5
2017-08-04 14:15:00,45.68,45.72,45.66,45.67,10578.0,33.3737,33.4029,33.3591,33.3664,10578.0
2017-08-04 14:20:00,45.65,45.67,45.65,45.65,9900.0,33.3518,33.3664,33.3518,33.3518,9900.0
2017-08-04 14:25:00,45.67,45.68,45.65,45.65,9048.0,33.3664,33.3737,33.3518,33.3518,9048.0
2017-08-04 14:30:00,45.67,45.67,45.63,45.67,10201.5,33.3664,33.3664,33.3372,33.3664,10201.5
2017-08-04 14:35:00,45.66,45.68,45.65,45.67,9418.5,33.3591,33.3737,33.3518,33.3664,9418.5
2017-08-04 14:40:00,45.67,45.69,45.67,45.68,7275.0,33.3664,33.381,33.3664,33.3737,7275.0
2017-08-04 14:45:00,45.68,45.68,45.65,45.67,6130.5,33.3737,33.3737,33.3518,33.3664,6130.5
2017-08-04 14:50:00,45.67,45.68,45.66,45.67,18435.0,33.3664,33.3737,33.3591,33.3664,18435.0
2017-08-04 14:55:00,45.67,45.69,45.67,45.68,6870.0,33.3664,33.381,33.3664,33.3737,6870.0
2017-08-04 15:00:00,45.69,45.69,45.66,45.67,11791.5,33.381,33.381,33.3591,33.3664,11791.5
2017-08-04 15:05:00,45.66,45.67,45.65,45.66,12735.0,33.3591,33.3664,33.3518,33.3591,12735.0
2017-08-04 15:10:00,45.66,45.67,45.65,45.67,14280.0,33.3591,33.3664,33.3518,33.3664,14280.0
2017-08-04 15:15:00,45.66,45.67,45.63,45.63,15369.0,33.3591,33.3664,33.3372,33.3372,15369.0
2017-08-04 15:20:00,45.62,45.69,45.62,45.68,31750.5,33.3298,33.381,33.3298,33.3737,31750.5
2017-08-04 15:25:00,45.68,45.68,45.66,45.67,20518.5,33.3737,33.3737,33.3591,33.3664,20518.5
2017-08-04 15:30:00,45.67,45.71,45.66,45.68,21195.0,33.3664,33.3956,33.3591,33.3737,21195.0
2017-08-04 15:35:00,45.69,45.69,45.66,45.67,24877.5,33.381,33.381,33.3591,33.3664,24877.5
2017-08-04 15:40:00,45.67,45.68,45.67,45.67,12585.0,33.3664,33.3737,33.3664,33.3664,12585.0
2017-08-04 15:45:00,45.67,45.69,45.66,45.67,52009.5,33.3664,33.381,33.3591,33.3664,52009.5
2017-08-04 15:50:00,45.67,45.75,45.66,45.75,119413.5,33.3664,33.4248,33.3591,33.4248,119413.5
2017-08-04 15:55:00,45.75,45.76,45.68,45.71,167584.5,33.4248,33.4321,33.3737,33.3956,167584.5
2017-08-07 09:30:00,45.65,45.79,45.63,45.69,22588.5,33.3518,33.4541,33.3372,33.381,22588.5
2017-08-07 09:35:00,45.69,45.76,45.63,45.69,6457.5,33.381,33.4321,33.3372,33.381,6457.5
2017-08-07 09:40:00,45.7,45.76,45.62,45.66,4350.0,33.3883,33.4321,33.3298,33.3591,4350.0
2017-08-07 09:45:00,45.67,45.82,45.67,45.75,4626.0,33.3664,33.476,33.3664,33.4248,4626.0
2017-08-07 09:50:00,45.75,45.8,45.73,45.79,6375.0,33.4248,33.4614,33.4102,33.4541,6375.0
2017-08-07 09:55:00,45.77,45.78,45.73,45.78,3000.0,33.4394,33.4467,33.4102,33.4467,3000.0
2017-08-07 10:00:00,45.78,45.81,45.72,45.79,8277.0,33.4467,33.4687,33.4029,33.4541,8277.0
2017-08-07 10:05:00,45.79,45.93,45.79,45.86,8161.5,33.4541,33.5563,33.4541,33.5052,8161.5
2017-08-07 10:10:00,45.86,45.89,45.76,45.77,13266.0,33.5052,33.5271,33.4321,33.4394,13266.0
2017-08-07 10:15:00,45.78,45.79,45.77,45.77,1050.0,33.4467,33.4541,33.4394,33.4394,1050.0
2017-08-07 10:20:00,45.78,45.78,45.73,45.73,6600.0,33.4467,33.4467,33.4102,33.4102,6600.0
2017-08-07 10:25:00,45.73,45.73,45.67,45.68,5011.5,33.4102,33.4102,33.3664,33.3737,5011.5
2017-08-07 10:30:00,45.68,45.71,45.68,45.7,6037.5,33.3737,33.3956,33.3737,33.3883,6037.5
2017-08-07 10:35:00,45.69,45.71,45.68,45.7,5833.5,33.381,33.3956,33.3737,33.3883,5833.5
2017-08-07 10:40:00,45.69,45.73,45.65,45.67,30651.0,33.381,33.4102,33.3518,33.3664,30651.0
2017-08-07 10:45:00,45.66,45.68,45.64,45.64,8325.0,33.3591,33.3737,33.3445,33.3445,8325.0
2017-08-07 10:50:00,45.63,45.68,45.6,45.67,3489.0,33.3372,33.3737,33.3152,33.3664,3489.0
2017-08-07 10:55:00,45.68,45.68,45.64,45.64,4987.5,33.3737,33.3737,33.3445,33.3445,4987.5
2017-08-07 11:00:00,45.63,45.65,45.59,45.59,10125.0,33.3372,33.3518,33.3079,33.3079,10125.0
2017-08-07 11:05:00,45.57,45.63,45.57,45.61,6790.5,33.2933,33.3372,33.2933,33.3225,6790.5
2017-08-07 11:10:00,45.63,45.64,45.62,45.63,10350.0,33.3372,33.3445,33.3298,33.3372,10350.0
2017-08-07 11:15:00,45.63,45.63,45.6,45.6,6609.0,33.3372,33.3372,33.3152,33.3152,6609.0
2017-08-07 11:20:00,45.6,45.63,45.59,45.62,2553.0,33.3152,33.3372,33.3079,33.3298,2553.0
2017-08-07 11:25:00,45.62,45.63,45.6,45.62,4654.5,33.3298,33.3372,33.3152,33.3298,4654.5
2017-08-07 11:30:00,45.63,45.73,45.62,45.69,32367.0,33.3372,33.4102,33.3298,33.381,32367.0
2017-08-07 11:35:00,45.69,45.77,45.69,45.75,6846.0,33.381,33.4394,33.381,33.4248,6846.0
2017-08-07 11:40:00,45.76,45.79,45.75,45.79,2719.5,33.4321,33.4541,33.4248,33.4541,2719.5
2017-08-07 11:45:00,45.79,45.79,45.73,45.74,3450.0,33.4541,33.4541,33.4102,33.4175,3450.0
2017-08-07 11:50:00,45.75,45.79,45.75,45.76,4377.0,33.4248,33.4541,33.4248,33.4321,4377.0
2017-08-07 11:55:00,45.77,45.79,45.76,45.79,1950.0,33.4394,33.4541,33.4321,33.4541,1950.0
2017-08-07 12:00:00,45.79,45.79,45.72,45.72,17272.5,33.4541,33.4541,33.4029,33.4029,17272.5
2017-08-07 12:05:00,45.72,45.76,45.72,45.76,21499.5,33.4029,33.4321,33.4029,33.4321,21499.5
2017-08-07 12:10:00,45.75,45.77,45.73,45.75,17485.5,33.4248,33.4394,33.4102,33.4248,17485.5
2017-08-07 12:15:00,45.75,45.75,45.7,45.71,9813.0,33.4248,33.4248,33.3883,33.3956,9813.0
2017-08-07 12:20:00,45.71,45.73,45.7,45.73,6000.0,33.3956,33.4102,33.3883,33.4102,6000.0
2017-08-07 12:25:00,45.73,45.73,45.72,45.73,3450.0,33.4102,33.4102,33.4029,33.4102,3450.0
2017-08-07 12:30:00,45.73,45.73,45.72,45.72,2761.5,33.4102,33.4102,33.4029,33.4029,2761.5
2017-08-07 12:35:00,45.73,45.73,45.71,45.71,5850.0,33.4102,33.4102,33.3956,33.3956,5850.0
2017-08-07 12:40:00,45.7,45.72,45.69,45.7,2250.0,33.3883,33.4029,33.381,33.3883,2250.0
2017-08-07 12:45:00,45.71,45.72,45.69,45.7,5100.0,33.3956,33.4029,33.381,33.3883,5100.0
2017-08-07 12:50:00,45.71,45.73,45.71,45.72,5440.5,33.3956,33.4102,33.3956,33.4029,5440.5
2017-08-07 12:55:00,45.73,45.74,45.7,45.71,4326.0,33.4102,33.4175,33.3883,33.3956,4326.0
2017-08-07 13:00:00,45.72,45.72,45.69,45.72,6921.0,33.4029,33.4029,33.381,33.4029,6921.0
2017-08-07 13:05:00,45.72,45.72,45.68,45.69,5173.5,33.4029,33.4029,33.3737,33.381,5173.5
2017-08-07 13:10:00,45.67,45.68,45.66,45.66,600.0,33.3664,33.3737,33.3591,33.3591,600.0
2017-08-07 13:15:00,45.68,45.68,45.63,45.64,5584.5,33.3737,33.3737,33.3372,33.3445,5584.5
2017-08-07 13:20:00,45.63,45.65,45.62,45.63,8224.5,33.3372,33.3518,33.3298,33.3372,8224.5
2017-08-07 13:25:00,45.64,45.64,45.63,45.64,900.0,33.3445,33.3445,33.3372,33.3445,900.0
2017-08-07 13:30:00,45.64,45.64,45.59,45.59,12297.0,33.3445,33.3445,33.3079,33.3079,12297.0
2017-08-07 13:35:00,45.61,45.62,45.58,45.61,13083.0,33.3225,33.3298,33.3006,33.3225,13083.0
2017-08-07 13:40:00,45.61,45.61,45.59,45.61,8647.5,33.3225,33.3225,33.3079,33.3225,8647.5
2017-08-07 13:45:00,45.6,45.61,45.56,45.57,12544.5,33.3152,33.3225,33.286,33.2933,12544.5
2017-08-07 13:50:00,45.57,45.58,45.52,45.53,14758.5,33.2933,33.3006,33.2568,33.2641,14758.5
2017-08-07 13:55:00,45.51,45.55,45.51,45.53,15468.0,33.2495,33.2787,33.2495,33.2641,15468.0
2017-08-07 14:00:00,45.53,45.55,45.53,45.54,8272.5,33.2641,33.2787,33.2641,33.2714,8272.5
2017-08-07 14:05:00,45.54,45.57,45.54,45.55,16935.0,33.2714,33.2933,33.2714,33.2787,16935.0
2017-08-07 14:10:00,45.55,45.56,45.53,45.53,6795.0,33.2787,33.286,33.2641,33.2641,6795.0
2017-08-07 14:15:00,45.54,45.55,45.53,45.54,25884.0,33.2714,33.2787,33.2641,33.2714,25884.0
2017-08-07 14:20:00,45.54,45.55,45.5,45.52,19045.5,33.2714,33.2787,33.2422,33.2568,19045.5
2017-08-07 14:25:00,45.51,45.51,45.47,45.5,14640.0,33.2495,33.2495,33.2203,33.2422,14640.0
2017-08-07 14:30:00,45.49,45.5,45.48,45.49,18120.0,33.2349,33.2422,33.2276,33.2349,18120.0
2017-08-07 14:35:00,45.49,45.49,45.46,45.49,18079.5,33.2349,33.2349,33.213,33.2349,18079.5
2017-08-07 14:40:00,45.48,45.59,45.48,45.59,27739.5,33.2276,33.3079,33.2276,33.3079,27739.5
2017-08-07 14:45:00,45.59,45.61,45.56,45.61,18736.5,33.3079,33.3225,33.286,33.3225,18736.5
2017-08-07 14:50:00,45.61,45.64,45.61,45.61,15693.0,33.3225,33.3445,33.3225,33.3225,15693.0
2017-08-07 14:55:00,45.61,45.61,45.59,45.59,11040.0,33.3225,33.3225,33.3079,33.3079,11040.0
2017-08-07 15:00:00,45.59,45.59,45.56,45.58,10482.0,33.3079,33.3079,33.286,33.3006,10482.0
2017-08-07 15:05:00,45.58,45.6,45.57,45.6,10488.0,33.3006,33.3152,33.2933,33.3152,10488.0
2017-08-07 15:10:00,45.61,45.61,45.58,45.59,14250.0,33.3225,33.3225,33.3006,33.3079,14250.0
2017-08-07 15:15:00,45.59,45.61,45.59,45.6,17932.5,33.3079,33.3225,33.3079,33.3152,17932.5
2017-08-07 15:20:00,45.6,45.62,45.6,45.61,19897.5,33.3152,33.3298,33.3152,33.3225,19897.5
2017-08-07 15:25:00,45.61,45.63,45.59,45.63,19864.5,33.3225,33.3372,33.3079,33.3372,19864.5
2017-08-07 15:30:00,45.63,45.63,45.61,45.61,16678.5,33.3372,33.3372,33.3225,33.3225,16678.5
2017-08-07 15:35:00,45.61,45.63,45.58,45.58,26472.0,33.3225,33.3372,33.3006,33.3006,26472.0
2017-08-07 15:40:00,45.59,45.61,45.58,45.6,29859.0,33.3079,33.3225,33.3006,33.3152,29859.0
2017-08-07 15:45:00,45.59,45.62,45.58,45.62,45012.0,33.3079,33.3298,33.3006,33.3298,45012.0
2017-08-07 15:50:00,45.62,45.65,45.61,45.61,33342.0,33.3298,33.3518,33.3225,33.3225,33342.0
2017-08-07 15:55:00,45.61,45.71,45.61,45.69,255504.0,33.3225,33.3956,33.3225,33.381,255504.0
2017-08-08 09:30:00,45.55,45.77,45.55,45.7,20289.0,33.2787,33.4394,33.2787,33.3883,20289.0
2017-08-08 09:35:00,45.75,45.8,45.68,45.74,12426.0,33.4248,33.4614,33.3737,33.4175,12426.0
2017-08-08 09:40:00,45.68,45.74,45.61,45.65,4756.5,33.3737,33.4175,33.3225,33.3518,4756.5
2017-08-08 09:45:00,45.67,45.75,45.67,45.69,8595.0,33.3664,33.4248,33.3664,33.381,8595.0
2017-08-08 09:50:00,45.73,45.8,45.73,45.77,6900.0,33.4102,33.4614,33.4102,33.4394,6900.0
2017-08-08 09:55:00,45.76,45.81,45.76,45.78,5100.0,33.4321,33.4687,33.4321,33.4467,5100.0
2017-08-08 10:00:00,45.77,45.79,45.75,45.77,5005.5,33.4394,33.4541,33.4248,33.4394,5005.5
2017-08-08 10:05:00,45.78,45.86,45.78,45.82,5100.0,33.4467,33.5052,33.4467,33.476,5100.0
2017-08-08 10:10:00,45.83,45.86,45.81,45.83,6300.0,33.4833,33.5052,33.4687,33.4833,6300.0
2017-08-08 10:15:00,45.82,45.95,45.79,45.93,19635.0,33.476,33.5709,33.4541,33.5563,19635.0
2017-08-08 10:20:00,45.94,46.0,45.94,45.94,14842.5,33.5636,33.6075,33.5636,33.5636,14842.5
2017-08-08 10:25:00,45.94,46.0,45.94,45.96,29991.0,33.5636,33.6075,33.5636,33.5783,29991.0
2017-08-08 10:30:00,45.97,45.97,45.88,45.88,8850.0,33.5856,33.5856,33.5198,33.5198,8850.0
2017-08-08 10:35:00,45.89,45.9,45.85,45.87,7836.0,33.5271,33.5344,33.4979,33.5125,7836.0
2017-08-08 10:40:00,45.87,45.9,45.87,45.89,7078.5,33.5125,33.5344,33.5125,33.5271,7078.5
2017-08-08 10:45:00,45.89,45.9,45.85,45.85,7029.0,33.5271,33.5344,33.4979,33.4979,7029.0
2017-08-08 10:50:00,45.85,46.03,45.85,45.99,19054.5,33.4979,33.6294,33.4979,33.6002,19054.5
2017-08-08 10:55:00,45.98,46.01,45.96,45.99,6474.0,33.5929,33.6148,33.5783,33.6002,6474.0
2017-08-08 11:00:00,45.99,46.0,45.89,45.9,16066.5,33.6002,33.6075,33.5271,33.5344,16066.5
2017-08-08 11:05:00,45.91,45.94,45.91,45.92,5145.0,33.5417,33.5636,33.5417,33.549,5145.0
2017-08-08 11:10:00,45.93,45.94,45.91,45.92,7287.0,33.5563,33.5636,33.5417,33.549,7287.0
2017-08-08 11:15:00,45.95,45.96,45.91,45.91,3900.0,33.5709,33.5783,33.5417,33.5417,3900.0
2017-08-08 11:20:00,45.92,45.92,45.86,45.88,4350.0,33.549,33.549,33.5052,33.5198,4350.0
2017-08-08 11:25:00,45.87,45.89,45.87,45.89,5175.0,33.5125,33.5271,33.5125,33.5271,5175.0
2017-08-08 11:30:00,45.87,45.96,45.87,45.96,4045.5,33.5125,33.5783,33.5125,33.5783,4045.5
2017-08-08 11:35:00,45.94,45.95,45.83,45.83,9900.0,33.5636,33.5709,33.4833,33.4833,9900.0
2017-08-08 11:40:00,45.83,45.87,45.79,45.84,90717.0,33.4833,33.5125,33.4541,33.4906,90717.0
2017-08-08 11:45:00,45.85,45.98,45.84,45.94,35520.0,33.4979,33.5929,33.4906,33.5636,35520.0
2017-08-08 11:50:00,45.95,45.96,45.85,45.91,18561.0,33.5709,33.5783,33.4979,33.5417,18561.0
2017-08-08 11:55:00,45.9,45.92,45.86,45.89,9021.0,33.5344,33.549,33.5052,33.5271,9021.0
2017-08-08 12:00:00,45.89,45.9,45.85,45.89,17550.0,33.5271,33.5344,33.4979,33.5271,17550.0
2017-08-08 12:05:00,45.88,45.91,45.87,45.87,12450.0,33.5198,33.5417,33.5125,33.5125,12450.0
2017-08-08 12:10:00,45.88,45.91,45.86,45.86,14325.0,33.5198,33.5417,33.5052,33.5052,14325.0
2017-08-08 12:15:00,45.84,45.84,45.81,45.81,5188.5,33.4906,33.4906,33.4687,33.4687,5188.5
2017-08-08 12:20:00,45.8,45.83,45.77,45.79,14301.0,33.4614,33.4833,33.4394,33.4541,14301.0
2017-08-08 12:25:00,45.79,45.82,45.76,45.76,9082.5,33.4541,33.476,33.4321,33.4321,9082.5
2017-08-08 12:30:00,45.76,45.77,45.74,45.76,15199.5,33.4321,33.4394,33.4175,33.4321,15199.5
2017-08-08 12:35:00,45.76,45.79,45.73,45.75,21024.0,33.4321,33.4541,33.4102,33.4248,21024.0
2017-08-08 12:40:00,45.73,45.77,45.71,45.76,28494.0,33.4102,33.4394,33.3956,33.4321,28494.0
2017-08-08 12:45:00,45.75,45.75,45.68,45.68,29479.5,33.4248,33.4248,33.3737,33.3737,29479.5
2017-08-08 12:50:00,45.69,45.69,45.61,45.62,14623.5,33.381,33.381,33.3225,33.3298,14623.5
2017-08-08 12:55:00,45.62,45.64,45.61,45.64,12532.5,33.3298,33.3445,33.3225,33.3445,12532.5
2017-08-08 13:00:00,45.64,45.67,45.63,45.63,18900.0,33.3445,33.3664,33.3372,33.3372,18900.0
2017-08-08 13:05:00,45.63,45.68,45.63,45.68,11410.5,33.3372,33.3737,33.3372,33.3737,11410.5
2017-08-08 13:10:00,45.69,45.69,45.63,45.64,9894.0,33.381,33.381,33.3372,33.3445,9894.0
2017-08-08 13:15:00,45.64,45.65,45.58,45.58,17148.0,33.3445,33.3518,33.3006,33.3006,17148.0
2017-08-08 13:20:00,45.59,45.64,45.57,45.64,19602.0,33.3079,33.3445,33.2933,33.3445,19602.0
2017-08-08 13:25:00,45.65,45.65,45.55,45.57,15846.0,33.3518,33.3518,33.2787,33.2933,15846.0
2017-08-08 13:30:00,45.57,45.57,45.53,45.57,14611.5,33.2933,33.2933,33.2641,33.2933,14611.5
2017-08-08 13:35:00,45.58,45.61,45.58,45.61,6711.0,33.3006,33.3225,33.3006,33.3225,6711.0
2017-08-08 13:40:00,45.6,45.67,45.59,45.65,7650.0,33.3152,33.3664,33.3079,33.3518,7650.0
2017-08-08 13:45:00,45.65,45.65,45.59,45.61,16327.5,33.3518,33.3518,33.3079,33.3225,16327.5
2017-08-08 13:50:00,45.61,45.61,45.57,45.57,8220.0,33.3225,33.3225,33.2933,33.2933,8220.0
2017-08-08 13:55:00,45.57,45.59,45.57,45.58,16687.5,33.2933,33.3079,33.2933,33.3006,16687.5
2017-08-08 14:00:00,45.59,45.59,45.55,45.56,11991.0,33.3079,33.3079,33.2787,33.286,11991.0
2017-08-08 14:05:00,45.56,45.58,45.55,45.55,19882.5,33.286,33.3006,33.2787,33.2787,19882.5
2017-08-08 14:10:00,45.54,45.56,45.51,45.52,18589.5,33.2714,33.286,33.2495,33.2568,18589.5
2017-08-08 14:15:00,45.52,45.55,45.51,45.54,13243.5,33.2568,33.2787,33.2495,33.2714,13243.5
2017-08-08 14:20:00,45.54,45.55,45.51,45.53,27226.5,33.2714,33.2787,33.2495,33.2641,27226.5
2017-08-08 14:25:00,45.53,45.53,45.49,45.5,40104.0,33.2641,33.2641,33.2349,33.2422,40104.0
2017-08-08 14:30:00,45.49,45.53,45.49,45.53,17494.5,33.2349,33.2641,33.2349,33.2641,17494.5
2017-08-08 14:35:00,45.53,45.54,45.52,45.52,14098.5,33.2641,33.2714,33.2568,33.2568,14098.5
2017-08-08 14:40:00,45.52,45.52,45.47,45.47,18681.0,33.2568,33.2568,33.2203,33.2203,18681.0
2017-08-08 14:45:00,45.47,45.48,45.45,45.46,12117.0,33.2203,33.2276,33.2056,33.213,12117.0
2017-08-08 14:50:00,45.45,45.47,45.45,45.47,20304.0,33.2056,33.2203,33.2056,33.2203,20304.0
2017-08-08 14:55:00,45.47,45.49,45.44,45.45,24073.5,33.2203,33.2349,33.1983,33.2056,24073.5
2017-08-08 15:00:00,45.45,45.46,45.44,45.45,15390.0,33.2056,33.213,33.1983,33.2056,15390.0
2017-08-08 15:05:00,45.45,45.47,45.44,45.46,19245.0,33.2056,33.2203,33.1983,33.213,19245.0
2017-08-08 15:10:00,45.47,45.51,45.45,45.47,24942.0,33.2203,33.2495,33.2056,33.2203,24942.0
2017-08-08 15:15:00,45.47,45.48,45.41,45.41,19663.5,33.2203,33.2276,33.1764,33.1764,19663.5
2017-08-08 15:20:00,45.42,45.43,45.39,45.39,34930.5,33.1837,33.191,33.1618,33.1618,34930.5
2017-08-08 15:25:00,45.4,45.43,45.32,45.36,36657.0,33.1691,33.191,33.1107,33.1399,36657.0
2017-08-08 15:30:00,45.36,45.37,45.31,45.32,70474.5,33.1399,33.1472,33.1034,33.1107,70474.5
2017-08-08 15:35:00,45.31,45.33,45.26,45.33,34231.5,33.1034,33.118,33.0668,33.118,34231.5
2017-08-08 15:40:00,45.33,45.37,45.29,45.29,41845.5,33.118,33.1472,33.0888,33.0888,41845.5
2017-08-08 15:45:00,45.29,45.35,45.28,45.29,82552.5,33.0888,33.1326,33.0814,33.0888,82552.5
2017-08-08 15:50:00,45.29,45.29,45.21,45.25,77892.0,33.0888,33.0888,33.0303,33.0595,77892.0
2017-08-08 15:55:00,45.25,45.29,45.23,45.27,148393.5,33.0595,33.0888,33.0449,33.0741,148393.5
2017-08-09 09:30:00,45.17,45.33,45.03,45.03,28408.5,33.0011,33.118,32.8988,32.8988,28408.5
2017-08-09 09:35:00,45.09,45.09,44.83,44.86,22903.5,32.9426,32.9426,32.7527,32.7746,22903.5
2017-08-09 09:40:00,44.84,44.85,44.71,44.75,17599.5,32.76,32.7673,32.665,32.6942,17599.5
2017-08-09 09:45:00,44.77,44.79,44.69,44.75,17590.5,32.7088,32.7235,32.6504,32.6942,17590.5
2017-08-09 09:50:00,44.78,44.83,44.75,44.81,13476.0,32.7161,32.7527,32.6942,32.7381,13476.0
2017-08-09 09:55:00,44.84,44.93,44.83,44.91,9577.5,32.76,32.8257,32.7527,32.8111,9577.5
2017-08-09 10:00:00,44.91,44.91,44.77,44.8,13018.5,32.8111,32.8111,32.7088,32.7308,13018.5
2017-08-09 10:05:00,44.81,44.85,44.79,44.83,14548.5,32.7381,32.7673,32.7235,32.7527,14548.5
2017-08-09 10:10:00,44.83,44.87,44.81,44.83,12150.0,32.7527,32.7819,32.7381,32.7527,12150.0
2017-08-09 10:15:00,44.84,44.87,44.81,44.82,28879.5,32.76,32.7819,32.7381,32.7454,28879.5
2017-08-09 10:20:00,44.81,44.89,44.8,44.87,9990.0,32.7381,32.7965,32.7308,32.7819,9990.0
2017-08-09 10:25:00,44.83,44.83,44.78,44.79,19023.0,32.7527,32.7527,32.7161,32.7235,19023.0
2017-08-09 10:30:00,44.79,44.91,44.79,44.9,15231.0,32.7235,32.8111,32.7235,32.8038,15231.0
2017-08-09 10:35:00,44.91,44.91,44.79,44.83,16980.0,32.8111,32.8111,32.7235,32.7527,16980.0
2017-08-09 10:40:00,44.84,44.84,44.73,44.77,10288.5,32.76,32.76,32.6796,32.7088,10288.5
2017-08-09 10:45:00,44.77,44.77,44.75,44.75,9754.5,32.7088,32.7088,32.6942,32.6942,9754.5
2017-08-09 10:50:00,44.77,44.9,44.77,44.89,17937.0,32.7088,32.8038,32.7088,32.7965,17937.0
2017-08-09 10:55:00,44.9,44.98,44.88,44.96,16387.5,32.8038,32.8623,32.7892,32.8477,16387.5
2017-08-09 11:00:00,44.97,44.99,44.93,44.98,12753.0,32.855,32.8696,32.8257,32.8623,12753.0
2017-08-09 11:05:00,44.99,45.02,44.98,44.99,12426.0,32.8696,32.8915,32.8623,32.8696,12426.0
2017-08-09 11:10:00,44.99,45.0,44.96,44.97,10950.0,32.8696,32.8769,32.8477,32.855,10950.0
2017-08-09 11:15:00,44.99,44.99,44.94,44.95,15831.0,32.8696,32.8696,32.833,32.8403,15831.0
2017-08-09 11:20:00,44.95,45.02,44.95,44.97,14532.0,32.8403,32.8915,32.8403,32.855,14532.0
2017-08-09 11:25:00,44.97,44.97,44.93,44.93,10017.0,32.855,32.855,32.8257,32.8257,10017.0
2017-08-09 11:30:00,44.93,44.95,44.91,44.95,11445.0,32.8257,32.8403,32.8111,32.8403,11445.0
2017-08-09 11:35:00,44.95,45.01,44.93,44.99,11707.5,32.8403,32.8842,32.8257,32.8696,11707.5
2017-08-09 11:40:00,44.99,45.01,44.96,45.01,10983.0,32.8696,32.8842,32.8477,32.8842,10983.0
2017-08-09 11:45:00,45.01,45.03,44.97,45.01,8920.5,32.8842,32.8988,32.855,32.8842,8920.5
2017-08-09 11:50:00,45.0,45.12,45.0,45.09,7533.0,32.8769,32.9646,32.8769,32.9426,7533.0
2017-08-09 11:55:00,45.09,45.11,45.08,45.11,12460.5,32.9426,32.9572,32.9353,32.9572,12460.5
2017-08-09 12:00:00,45.1,45.19,45.09,45.17,14245.5,32.9499,33.0157,32.9426,33.0011,14245.5
2017-08-09 12:05:00,45.2,45.2,45.17,45.17,4050.0,33.023,33.023,33.0011,33.0011,4050.0
2017-08-09 12:10:00,45.17,45.17,45.13,45.13,6750.0,33.0011,33.0011,32.9719,32.9719,6750.0
2017-08-09 12:15:00,45.13,45.2,45.09,45.17,32817.0,32.9719,33.023,32.9426,33.0011,32817.0
2017-08-09 12:20:00,45.16,45.23,45.16,45.19,36174.0,32.9938,33.0449,32.9938,33.0157,36174.0
2017-08-09 12:25:00,45.19,45.2,45.13,45.13,15354.0,33.0157,33.023,32.9719,32.9719,15354.0
2017-08-09 12:30:00,45.12,45.14,45.09,45.11,7837.5,32.9646,32.9792,32.9426,32.9572,7837.5
2017-08-09 12:35:00,45.1,45.11,45.07,45.07,2550.0,32.9499,32.9572,32.928,32.928,2550.0
2017-08-09 12:40:00,45.07,45.07,45.06,45.06,6150.0,32.928,32.928,32.9207,32.9207,6150.0
2017-08-09 12:45:00,45.07,45.07,45.02,45.03,6600.0,32.928,32.928,32.8915,32.8988,6600.0
2017-08-09 12:50:00,45.03,45.08,45.0,45.08,6352.5,32.8988,32.9353,32.8769,32.9353,6352.5
2017-08-09 12:55:00,45.07,45.07,45.01,45.01,7650.0,32.928,32.928,32.8842,32.8842,7650.0
2017-08-09 13:00:00,45.0,45.03,44.95,44.95,15148.5,32.8769,32.8988,32.8403,32.8403,15148.5
2017-08-09 13:05:00,44.96,44.99,44.93,44.98,12900.0,32.8477,32.8696,32.8257,32.8623,12900.0
2017-08-09 13:10:00,44.98,44.99,44.96,44.97,9873.0,32.8623,32.8696,32.8477,32.855,9873.0
2017-08-09 13:15:00,44.97,44.97,44.88,44.89,17341.5,32.855,32.855,32.7892,32.7965,17341.5
2017-08-09 13:20:00,44.9,44.93,44.9,44.92,8709.0,32.8038,32.8257,32.8038,32.8184,8709.0
2017-08-09 13:25:00,44.91,44.91,44.85,44.9,27318.0,32.8111,32.8111,32.7673,32.8038,27318.0
2017-08-09 13:30:00,44.89,44.94,44.89,44.89,15409.5,32.7965,32.833,32.7965,32.7965,15409.5
2017-08-09 13:35:00,44.89,44.97,44.88,44.95,8212.5,32.7965,32.855,32.7892,32.8403,8212.5
2017-08-09 13:40:00,44.95,45.0,44.93,44.99,10350.0,32.8403,32.8769,32.8257,32.8696,10350.0
2017-08-09 13:45:00,44.97,45.01,44.96,44.96,7200.0,32.855,32.8842,32.8477,32.8477,7200.0
2017-08-09 13:50:00,44.96,44.96,44.91,44.93,4350.0,32.8477,32.8477,32.8111,32.8257,4350.0
2017-08-09 13:55:00,44.94,44.94,44.89,44.91,6996.0,32.833,32.833,32.7965,32.8111,6996.0
2017-08-09 14:00:00,44.91,44.95,44.9,44.9,9873.0,32.8111,32.8403,32.8038,32.8038,9873.0
2017-08-09 14:05:00,44.9,44.91,44.9,44.91,5700.0,32.8038,32.8111,32.8038,32.8111,5700.0
2017-08-09 14:10:00,44.91,44.91,44.86,44.86,11037.0,32.8111,32.8111,32.7746,32.7746,11037.0
2017-08-09 14:15:00,44.85,44.87,44.84,44.85,9357.0,32.7673,32.7819,32.76,32.7673,9357.0
2017-08-09 14:20:00,44.86,44.89,44.85,44.88,8451.0,32.7746,32.7965,32.7673,32.7892,8451.0
2017-08-09 14:25:00,44.89,44.91,44.88,44.88,13273.5,32.7965,32.8111,32.7892,32.7892,13273.5
2017-08-09 14:30:00,44.87,44.89,44.81,44.81,13788.0,32.7819,32.7965,32.7381,32.7381,13788.0
2017-08-09 14:35:00,44.82,44.85,44.82,44.83,13500.0,32.7454,32.7673,32.7454,32.7527,13500.0
2017-08-09 14:40:00,44.83,44.85,44.81,44.81,11169.0,32.7527,32.7673,32.7381,32.7381,11169.0
2017-08-09 14:45:00,44.82,44.87,44.81,44.87,23308.5,32.7454,32.7819,32.7381,32.7819,23308.5
2017-08-09 14:50:00,44.87,44.87,44.85,44.87,11524.5,32.7819,32.7819,32.7673,32.7819,11524.5
2017-08-09 14:55:00,44.87,44.87,44.85,44.85,8238.0,32.7819,32.7819,32.7673,32.7673,8238.0
2017-08-09 15:00:00,44.86,44.89,44.85,44.88,17370.0,32.7746,32.7965,32.7673,32.7892,17370.0
2017-08-09 15:05:00,44.87,44.87,44.79,44.8,19620.0,32.7819,32.7819,32.7235,32.7308,19620.0
2017-08-09 15:10:00,44.81,44.86,44.81,44.83,14163.0,32.7381,32.7746,32.7381,32.7527,14163.0
2017-08-09 15:15:00,44.83,44.87,44.83,44.84,21555.0,32.7527,32.7819,32.7527,32.76,21555.0
2017-08-09 15:20:00,44.83,44.86,44.82,44.83,52272.0,32.7527,32.7746,32.7454,32.7527,52272.0
2017-08-09 15:25:00,44.83,44.85,44.79,44.79,27907.5,32.7527,32.7673,32.7235,32.7235,27907.5
2017-08-09 15:30:00,44.79,44.8,44.73,44.73,42366.0,32.7235,32.7308,32.6796,32.6796,42366.0
2017-08-09 15:35:00,44.74,44.82,44.73,44.79,53383.5,32.6869,32.7454,32.6796,32.7235,53383.5
2017-08-09 15:40:00,44.8,44.85,44.79,44.84,53286.0,32.7308,32.7673,32.7235,32.76,53286.0
2017-08-09 15:45:00,44.84,44.88,44.84,44.85,44704.5,32.76,32.7892,32.76,32.7673,44704.5
2017-08-09 15:50:00,44.85,44.87,44.81,44.82,78897.0,32.7673,32.7819,32.7381,32.7454,78897.0
2017-08-09 15:55:00,44.82,44.84,44.79,44.81,197296.5,32.7454,32.76,32.7235,32.7381,197296.5
2017-08-10 09:30:00,44.35,44.6,44.24,44.27,85693.5,32.402,32.5846,32.3216,32.3435,85693.5
2017-08-10 09:35:00,44.27,44.29,44.15,44.26,22509.0,32.3435,32.3582,32.2559,32.3362,22509.0
2017-08-10 09:40:00,44.25,44.25,44.13,44.19,10030.5,32.3289,32.3289,32.2413,32.2851,10030.5
2017-08-10 09:45:00,44.21,44.29,44.14,44.17,34461.0,32.2997,32.3582,32.2486,32.2705,34461.0
2017-08-10 09:50:00,44.16,44.16,44.09,44.11,41733.0,32.2632,32.2632,32.212,32.2266,41733.0
2017-08-10 09:55:00,44.11,44.12,43.96,43.96,47632.5,32.2266,32.234,32.1171,32.1171,47632.5
2017-08-10 10:00:00,43.96,43.97,43.85,43.85,25599.0,32.1171,32.1244,32.0367,32.0367,25599.0
2017-08-10 10:05:00,43.87,43.89,43.66,43.71,61873.5,32.0513,32.0659,31.8979,31.9344,61873.5
2017-08-10 10:10:00,43.73,43.75,43.65,43.69,29457.0,31.949,31.9636,31.8906,31.9198,29457.0
2017-08-10 10:15:00,43.69,43.69,43.61,43.66,35076.0,31.9198,31.9198,31.8613,31.8979,35076.0
2017-08-10 10:20:00,43.66,43.73,43.62,43.69,17868.0,31.8979,31.949,31.8687,31.9198,17868.0
2017-08-10 10:25:00,43.69,43.8,43.64,43.8,25888.5,31.9198,32.0002,31.8833,32.0002,25888.5
2017-08-10 10:30:00,43.81,43.82,43.75,43.78,25033.5,32.0075,32.0148,31.9636,31.9855,25033.5
2017-08-10 10:35:00,43.8,43.95,43.8,43.89,28479.0,32.0002,32.1098,32.0002,32.0659,28479.0
2017-08-10 10:40:00,43.91,43.92,43.83,43.84,21138.0,32.0805,32.0878,32.0221,32.0294,21138.0
2017-08-10 10:45:00,43.85,43.86,43.77,43.77,33099.0,32.0367,32.044,31.9782,31.9782,33099.0
2017-08-10 10:50:00,43.79,43.79,43.65,43.7,118558.5,31.9929,31.9929,31.8906,31.9271,118558.5
2017-08-10 10:55:00,43.7,43.83,43.69,43.75,97657.5,31.9271,32.0221,31.9198,31.9636,97657.5
2017-08-10 11:00:00,43.75,43.87,43.73,43.84,30244.5,31.9636,32.0513,31.949,32.0294,30244.5
2017-08-10 11:05:00,43.83,43.89,43.81,43.83,41452.5,32.0221,32.0659,32.0075,32.0221,41452.5
2017-08-10 11:10:00,43.82,43.87,43.77,43.78,16995.0,32.0148,32.0513,31.9782,31.9855,16995.0
2017-08-10 11:15:00,43.78,43.79,43.73,43.77,18415.5,31.9855,31.9929,31.949,31.9782,18415.5
2017-08-10 11:20:00,43.76,43.77,43.61,43.62,20230.5,31.9709,31.9782,31.8613,31.8687,20230.5
2017-08-10 11:25:00,43.61,43.68,43.61,43.66,13504.5,31.8613,31.9125,31.8613,31.8979,13504.5
2017-08-10 11:30:00,43.68,43.75,43.67,43.75,8772.0,31.9125,31.9636,31.9052,31.9636,8772.0
2017-08-10 11:35:00,43.75,43.77,43.69,43.76,19531.5,31.9636,31.9782,31.9198,31.9709,19531.5
2017-08-10 11:40:00,43.77,43.77,43.66,43.68,31087.5,31.9782,31.9782,31.8979,31.9125,31087.5
2017-08-10 11:45:00,43.67,43.68,43.64,43.67,6450.0,31.9052,31.9125,31.8833,31.9052,6450.0
2017-08-10 11:50:00,43.67,43.74,43.63,43.7,14773.5,31.9052,31.9563,31.876,31.9271,14773.5
2017-08-10 11:55:00,43.71,43.78,43.69,43.76,24277.5,31.9344,31.9855,31.9198,31.9709,24277.5
2017-08-10 12:00:00,43.75,43.75,43.69,43.7,6489.0,31.9636,31.9636,31.9198,31.9271,6489.0
2017-08-10 12:05:00,43.69,43.75,43.66,43.71,17340.0,31.9198,31.9636,31.8979,31.9344,17340.0
2017-08-10 12:10:00,43.72,43.75,43.71,43.71,7282.5,31.9417,31.9636,31.9344,31.9344,7282.5
2017-08-10 12:15:00,43.71,43.72,43.69,43.69,10392.0,31.9344,31.9417,31.9198,31.9198,10392.0
2017-08-10 12:20:00,43.67,43.73,43.67,43.73,17365.5,31.9052,31.949,31.9052,31.949,17365.5
2017-08-10 12:25:00,43.72,43.73,43.66,43.67,8691.0,31.9417,31.949,31.8979,31.9052,8691.0
2017-08-10 12:30:00,43.67,43.67,43.55,43.57,30688.5,31.9052,31.9052,31.8175,31.8321,30688.5
2017-08-10 12:35:00,43.57,43.58,43.55,43.57,25633.5,31.8321,31.8394,31.8175,31.8321,25633.5
2017-08-10 12:40:00,43.57,43.67,43.57,43.67,23935.5,31.8321,31.9052,31.8321,31.9052,23935.5
2017-08-10 12:45:00,43.65,43.7,43.63,43.65,24870.0,31.8906,31.9271,31.876,31.8906,24870.0
2017-08-10 12:50:00,43.65,43.73,43.63,43.71,19870.5,31.8906,31.949,31.876,31.9344,19870.5
2017-08-10 12:55:00,43.71,43.72,43.66,43.66,12246.0,31.9344,31.9417,31.8979,31.8979,12246.0
2017-08-10 13:00:00,43.68,43.76,43.68,43.74,10401.0,31.9125,31.9709,31.9125,31.9563,10401.0
2017-08-10 13:05:00,43.71,43.75,43.71,43.73,10749.0,31.9344,31.9636,31.9344,31.949,10749.0
2017-08-10 13:10:00,43.73,43.76,43.71,43.71,37675.5,31.949,31.9709,31.9344,31.9344,37675.5
2017-08-10 13:15:00,43.7,43.7,43.65,43.67,7993.5,31.9271,31.9271,31.8906,31.9052,7993.5
2017-08-10 13:20:00,43.67,43.73,43.67,43.7,19158.0,31.9052,31.949,31.9052,31.9271,19158.0
2017-08-10 13:25:00,43.69,43.69,43.63,43.65,14119.5,31.9198,31.9198,31.876,31.8906,14119.5
2017-08-10 13:30:00,43.65,43.65,43.61,43.63,12015.0,31.8906,31.8906,31.8613,31.876,12015.0
2017-08-10 13:35:00,43.63,43.67,43.62,43.67,11380.5,31.876,31.9052,31.8687,31.9052,11380.5
2017-08-10 13:40:00,43.67,43.69,43.61,43.61,13815.0,31.9052,31.9198,31.8613,31.8613,13815.0
2017-08-10 13:45:00,43.62,43.64,43.57,43.61,15378.0,31.8687,31.8833,31.8321,31.8613,15378.0
2017-08-10 13:50:00,43.61,43.62,43.56,43.57,10711.5,31.8613,31.8687,31.8248,31.8321,10711.5
2017-08-10 13:55:00,43.56,43.63,43.55,43.63,27900.0,31.8248,31.876,31.8175,31.876,27900.0
2017-08-10 14:00:00,43.63,43.63,43.57,43.57,9610.5,31.876,31.876,31.8321,31.8321,9610.5
2017-08-10 14:05:00,43.57,43.61,43.53,43.59,24282.0,31.8321,31.8613,31.8029,31.8467,24282.0
2017-08-10 14:10:00,43.59,43.66,43.59,43.66,16795.5,31.8467,31.8979,31.8467,31.8979,16795.5
2017-08-10 14:15:00,43.66,43.71,43.65,43.7,18706.5,31.8979,31.9344,31.8906,31.9271,18706.5
2017-08-10 14:20:00,43.7,43.74,43.69,43.71,14254.5,31.9271,31.9563,31.9198,31.9344,14254.5
2017-08-10 14:25:00,43.7,43.7,43.66,43.66,20706.0,31.9271,31.9271,31.8979,31.8979,20706.0
2017-08-10 14:30:00,43.65,43.77,43.65,43.75,26967.0,31.8906,31.9782,31.8906,31.9636,26967.0
2017-08-10 14:35:00,43.73,43.77,43.69,43.69,58705.5,31.949,31.9782,31.9198,31.9198,58705.5
2017-08-10 14:40:00,43.69,43.77,43.69,43.73,30198.0,31.9198,31.9782,31.9198,31.949,30198.0
2017-08-10 14:45:00,43.73,43.8,43.71,43.79,28419.0,31.949,32.0002,31.9344,31.9929,28419.0
2017-08-10 14:50:00,43.78,43.78,43.71,43.75,27934.5,31.9855,31.9855,31.9344,31.9636,27934.5
2017-08-10 14:55:00,43.76,43.77,43.73,43.77,31257.0,31.9709,31.9782,31.949,31.9782,31257.0
2017-08-10 15:00:00,43.77,43.81,43.67,43.67,32625.0,31.9782,32.0075,31.9052,31.9052,32625.0
2017-08-10 15:05:00,43.65,43.69,43.65,43.65,72855.0,31.8906,31.9198,31.8906,31.8906,72855.0
2017-08-10 15:10:00,43.65,43.65,43.59,43.61,28869.0,31.8906,31.8906,31.8467,31.8613,28869.0
2017-08-10 15:15:00,43.61,43.61,43.55,43.57,41667.0,31.8613,31.8613,31.8175,31.8321,41667.0
2017-08-10 15:20:00,43.58,43.61,43.54,43.6,32773.5,31.8394,31.8613,31.8102,31.854,32773.5
2017-08-10 15:25:00,43.59,43.62,43.55,43.59,29047.5,31.8467,31.8687,31.8175,31.8467,29047.5
2017-08-10 15:30:00,43.6,43.61,43.55,43.58,33252.0,31.854,31.8613,31.8175,31.8394,33252.0
2017-08-10 15:35:00,43.59,43.62,43.57,43.57,28170.0,31.8467,31.8687,31.8321,31.8321,28170.0
2017-08-10 15:40:00,43.57,43.61,43.55,43.56,45745.5,31.8321,31.8613,31.8175,31.8248,45745.5
2017-08-10 15:45:00,43.57,43.57,43.51,43.53,64033.5,31.8321,31.8321,31.7883,31.8029,64033.5
2017-08-10 15:50:00,43.53,43.57,43.52,43.56,71475.0,31.8029,31.8321,31.7956,31.8248,71475.0
2017-08-10 15:55:00,43.56,43.57,43.45,43.47,264883.5,31.8248,31.8321,31.7445,31.7591,264883.5
2017-08-11 09:30:00,43.67,43.67,43.45,43.5,60768.0,31.9052,31.9052,31.7445,31.781,60768.0
2017-08-11 09:35:00,43.49,43.55,43.49,43.5,7903.5,31.7737,31.8175,31.7737,31.781,7903.5
2017-08-11 09:40:00,43.45,43.53,43.43,43.5,14350.5,31.7445,31.8029,31.7298,31.781,14350.5
2017-08-11 09:45:00,43.48,43.5,43.43,43.48,7587.0,31.7664,31.781,31.7298,31.7664,7587.0
2017-08-11 09:50:00,43.5,43.57,43.5,43.55,14041.5,31.781,31.8321,31.781,31.8175,14041.5
2017-08-11 09:55:00,43.55,43.6,43.53,43.6,8307.0,31.8175,31.854,31.8029,31.854,8307.0
2017-08-11 10:00:00,43.57,43.59,43.51,43.53,12541.5,31.8321,31.8467,31.7883,31.8029,12541.5
2017-08-11 10:05:00,43.53,43.53,43.46,43.46,29530.5,31.8029,31.8029,31.7518,31.7518,29530.5
2017-08-11 10:10:00,43.47,43.51,43.43,43.47,20014.5,31.7591,31.7883,31.7298,31.7591,20014.5
2017-08-11 10:15:00,43.49,43.5,43.45,43.49,12022.5,31.7737,31.781,31.7445,31.7737,12022.5
2017-08-11 10:20:00,43.47,43.47,43.43,43.46,18543.0,31.7591,31.7591,31.7298,31.7518,18543.0
2017-08-11 10:25:00,43.45,43.48,43.41,43.43,9736.5,31.7445,31.7664,31.7152,31.7298,9736.5
2017-08-11 10:30:00,43.45,43.45,43.43,43.45,15559.5,31.7445,31.7445,31.7298,31.7445,15559.5
2017-08-11 10:35:00,43.45,43.49,43.44,43.46,53493.0,31.7445,31.7737,31.7371,31.7518,53493.0
2017-08-11 10:40:00,43.47,43.47,43.39,43.39,40276.5,31.7591,31.7591,31.7006,31.7006,40276.5
2017-08-11 10:45:00,43.4,43.47,43.4,43.41,19330.5,31.7079,31.7591,31.7079,31.7152,19330.5
2017-08-11 10:50:00,43.43,43.43,43.37,43.37,11452.5,31.7298,31.7298,31.686,31.686,11452.5
2017-08-11 10:55:00,43.36,43.39,43.35,43.38,13831.5,31.6787,31.7006,31.6714,31.6933,13831.5
2017-08-11 11:00:00,43.38,43.39,43.34,43.37,11749.5,31.6933,31.7006,31.6641,31.686,11749.5
2017-08-11 11:05:00,43.37,43.39,43.35,43.38,12942.0,31.686,31.7006,31.6714,31.6933,12942.0
2017-08-11 11:10:00,43.37,43.43,43.37,43.39,39816.0,31.686,31.7298,31.686,31.7006,39816.0
2017-08-11 11:15:00,43.38,43.41,43.34,43.35,10137.0,31.6933,31.7152,31.6641,31.6714,10137.0
2017-08-11 11:20:00,43.33,43.4,43.29,43.39,18219.0,31.6568,31.7079,31.6276,31.7006,18219.0
2017-08-11 11:25:00,43.39,43.47,43.38,43.41,17331.0,31.7006,31.7591,31.6933,31.7152,17331.0
2017-08-11 11:30:00,43.42,43.45,43.4,43.44,20103.0,31.7225,31.7445,31.7079,31.7371,20103.0
2017-08-11 11:35:00,43.44,43.47,43.44,43.47,20400.0,31.7371,31.7591,31.7371,31.7591,20400.0
2017-08-11 11:40:00,43.47,43.47,43.44,43.46,16821.0,31.7591,31.7591,31.7371,31.7518,16821.0
2017-08-11 11:45:00,43.46,43.47,43.45,43.45,21831.0,31.7518,31.7591,31.7445,31.7445,21831.0
2017-08-11 11:50:00,43.45,43.47,43.43,43.47,8674.5,31.7445,31.7591,31.7298,31.7591,8674.5
2017-08-11 11:55:00,43.46,43.47,43.43,43.44,21121.5,31.7518,31.7591,31.7298,31.7371,21121.5
2017-08-11 12:00:00,43.44,43.45,43.41,43.44,12469.5,31.7371,31.7445,31.7152,31.7371,12469.5
2017-08-11 12:05:00,43.45,43.53,43.43,43.51,15940.5,31.7445,31.8029,31.7298,31.7883,15940.5
2017-08-11 12:10:00,43.51,43.57,43.51,43.54,14239.5,31.7883,31.8321,31.7883,31.8102,14239.5
2017-08-11 12:15:00,43.54,43.54,43.5,43.53,10350.0,31.8102,31.8102,31.781,31.8029,10350.0
2017-08-11 12:20:00,43.52,43.53,43.49,43.49,4675.5,31.7956,31.8029,31.7737,31.7737,4675.5
2017-08-11 12:25:00,43.49,43.5,43.47,43.48,8250.0,31.7737,31.781,31.7591,31.7664,8250.0
2017-08-11 12:30:00,43.47,43.47,43.44,43.45,4486.5,31.7591,31.7591,31.7371,31.7445,4486.5
2017-08-11 12:35:00,43.45,43.45,43.39,43.39,10185.0,31.7445,31.7445,31.7006,31.7006,10185.0
2017-08-11 12:40:00,43.39,43.39,43.33,43.33,7209.0,31.7006,31.7006,31.6568,31.6568,7209.0
2017-08-11 12:45:00,43.33,43.4,43.33,43.37,17700.0,31.6568,31.7079,31.6568,31.686,17700.0
2017-08-11 12:50:00,43.37,43.37,43.33,43.34,9139.5,31.686,31.686,31.6568,31.6641,9139.5
2017-08-11 12:55:00,43.33,43.34,43.32,43.32,8989.5,31.6568,31.6641,31.6495,31.6495,8989.5
2017-08-11 13:00:00,43.33,43.33,43.32,43.33,6123.0,31.6568,31.6568,31.6495,31.6568,6123.0
2017-08-11 13:05:00,43.33,43.37,43.33,43.37,14547.0,31.6568,31.686,31.6568,31.686,14547.0
2017-08-11 13:10:00,43.37,43.37,43.34,43.35,8562.0,31.686,31.686,31.6641,31.6714,8562.0
2017-08-11 13:15:00,43.35,43.37,43.33,43.35,14514.0,31.6714,31.686,31.6568,31.6714,14514.0
2017-08-11 13:20:00,43.35,43.35,43.28,43.28,43542.0,31.6714,31.6714,31.6203,31.6203,43542.0
2017-08-11 13:25:00,43.27,43.33,43.27,43.3,7866.0,31.6129,31.6568,31.6129,31.6349,7866.0
2017-08-11 13:30:00,43.31,43.33,43.3,43.31,6948.0,31.6422,31.6568,31.6349,31.6422,6948.0
2017-08-11 13:35:00,43.31,43.31,43.3,43.3,7200.0,31.6422,31.6422,31.6349,31.6349,7200.0
2017-08-11 13:40:00,43.31,43.32,43.27,43.31,20403.0,31.6422,31.6495,31.6129,31.6422,20403.0
2017-08-11 13:45:00,43.32,43.36,43.31,43.33,11118.0,31.6495,31.6787,31.6422,31.6568,11118.0
2017-08-11 13:50:00,43.33,43.35,43.29,43.31,22036.5,31.6568,31.6714,31.6276,31.6422,22036.5
2017-08-11 13:55:00,43.33,43.35,43.31,43.33,13695.0,31.6568,31.6714,31.6422,31.6568,13695.0
2017-08-11 14:00:00,43.32,43.35,43.29,43.29,9244.5,31.6495,31.6714,31.6276,31.6276,9244.5
2017-08-11 14:05:00,43.29,43.31,43.29,43.29,8046.0,31.6276,31.6422,31.6276,31.6276,8046.0
2017-08-11 14:10:00,43.3,43.35,43.29,43.33,15825.0,31.6349,31.6714,31.6276,31.6568,15825.0
2017-08-11 14:15:00,43.33,43.37,43.33,43.33,9525.0,31.6568,31.686,31.6568,31.6568,9525.0
2017-08-11 14:20:00,43.33,43.34,43.29,43.3,9835.5,31.6568,31.6641,31.6276,31.6349,9835.5
2017-08-11 14:25:00,43.29,43.29,43.27,43.28,15810.0,31.6276,31.6276,31.6129,31.6203,15810.0
2017-08-11 14:30:00,43.29,43.29,43.24,43.25,19906.5,31.6276,31.6276,31.591,31.5983,19906.5
2017-08-11 14:35:00,43.25,43.25,43.2,43.22,13369.5,31.5983,31.5983,31.5618,31.5764,13369.5
2017-08-11 14:40:00,43.24,43.29,43.22,43.29,14500.5,31.591,31.6276,31.5764,31.6276,14500.5
2017-08-11 14:45:00,43.29,43.29,43.24,43.24,13800.0,31.6276,31.6276,31.591,31.591,13800.0
2017-08-11 14:50:00,43.24,43.3,43.21,43.22,24214.5,31.591,31.6349,31.5691,31.5764,24214.5
2017-08-11 14:55:00,43.23,43.25,43.17,43.19,13963.5,31.5837,31.5983,31.5399,31.5545,13963.5
2017-08-11 15:00:00,43.19,43.25,43.18,43.22,22762.5,31.5545,31.5983,31.5472,31.5764,22762.5
2017-08-11 15:05:00,43.23,43.25,43.2,43.25,25701.0,31.5837,31.5983,31.5618,31.5983,25701.0
2017-08-11 15:10:00,43.24,43.26,43.22,43.23,14559.0,31.591,31.6056,31.5764,31.5837,14559.0
2017-08-11 15:15:00,43.22,43.23,43.18,43.19,24781.5,31.5764,31.5837,31.5472,31.5545,24781.5
2017-08-11 15:20:00,43.19,43.24,43.19,43.24,19045.5,31.5545,31.591,31.5545,31.591,19045.5
2017-08-11 15:25:00,43.24,43.29,43.23,43.23,30442.5,31.591,31.6276,31.5837,31.5837,30442.5
2017-08-11 15:30:00,43.23,43.25,43.22,43.23,25488.0,31.5837,31.5983,31.5764,31.5837,25488.0
2017-08-11 15:35:00,43.23,43.29,43.2,43.29,46797.0,31.5837,31.6276,31.5618,31.6276,46797.0
2017-08-11 15:40:00,43.29,43.29,43.25,43.28,30480.0,31.6276,31.6276,31.5983,31.6203,30480.0
2017-08-11 15:45:00,43.29,43.31,43.27,43.31,53485.5,31.6276,31.6422,31.6129,31.6422,53485.5
2017-08-11 15:50:00,43.29,43.3,43.25,43.25,71595.0,31.6276,31.6349,31.5983,31.5983,71595.0
2017-08-11 15:55:00,43.26,43.26,43.18,43.21,259695.0,31.6056,31.6056,31.5472,31.5691,259695.0
2017-08-14 09:30:00,43.43,43.47,43.21,43.44,34218.0,31.8515,31.8808,31.6901,31.8588,34218.0
2017-08-14 09:35:00,43.48,43.53,43.39,43.49,32740.5,31.8882,31.9248,31.8221,31.8955,32740.5
2017-08-14 09:40:00,43.5,43.64,43.5,43.64,25918.5,31.9028,32.0055,31.9028,32.0055,25918.5
2017-08-14 09:45:00,43.65,43.65,43.55,43.55,40822.5,32.0128,32.0128,31.9395,31.9395,40822.5
2017-08-14 09:50:00,43.57,43.6,43.52,43.53,16942.5,31.9542,31.9762,31.9175,31.9248,16942.5
2017-08-14 09:55:00,43.54,43.55,43.51,43.53,14850.0,31.9322,31.9395,31.9102,31.9248,14850.0
2017-08-14 10:00:00,43.51,43.57,43.49,43.53,9300.0,31.9102,31.9542,31.8955,31.9248,9300.0
2017-08-14 10:05:00,43.55,43.59,43.54,43.55,12234.0,31.9395,31.9688,31.9322,31.9395,12234.0
2017-08-14 10:10:00,43.55,43.56,43.51,43.52,13950.0,31.9395,31.9468,31.9102,31.9175,13950.0
2017-08-14 10:15:00,43.53,43.54,43.47,43.54,28588.5,31.9248,31.9322,31.8808,31.9322,28588.5
2017-08-14 10:20:00,43.52,43.52,43.49,43.51,13320.0,31.9175,31.9175,31.8955,31.9102,13320.0
2017-08-14 10:25:00,43.51,43.56,43.5,43.54,25813.5,31.9102,31.9468,31.9028,31.9322,25813.5
2017-08-14 10:30:00,43.53,43.53,43.5,43.5,7500.0,31.9248,31.9248,31.9028,31.9028,7500.0
2017-08-14 10:35:00,43.53,43.57,43.51,43.55,10650.0,31.9248,31.9542,31.9102,31.9395,10650.0
2017-08-14 10:40:00,43.56,43.62,43.55,43.58,10594.5,31.9468,31.9908,31.9395,31.9615,10594.5
2017-08-14 10:45:00,43.59,43.67,43.59,43.63,9903.0,31.9688,32.0275,31.9688,31.9982,9903.0
2017-08-14 10:50:00,43.63,43.67,43.63,43.63,5004.0,31.9982,32.0275,31.9982,31.9982,5004.0
2017-08-14 10:55:00,43.63,43.67,43.61,43.61,12450.0,31.9982,32.0275,31.9835,31.9835,12450.0
2017-08-14 11:00:00,43.62,43.67,43.61,43.63,13819.5,31.9908,32.0275,31.9835,31.9982,13819.5
2017-08-14 11:05:00,43.63,43.68,43.62,43.64,17550.0,31.9982,32.0348,31.9908,32.0055,17550.0
2017-08-14 11:10:00,43.63,43.66,43.6,43.6,15150.0,31.9982,32.0202,31.9762,31.9762,15150.0
2017-08-14 11:15:00,43.6,43.61,43.52,43.54,36582.0,31.9762,31.9835,31.9175,31.9322,36582.0
2017-08-14 11:20:00,43.55,43.58,43.52,43.55,16807.5,31.9395,31.9615,31.9175,31.9395,16807.5
2017-08-14 11:25:00,43.55,43.57,43.51,43.53,7266.0,31.9395,31.9542,31.9102,31.9248,7266.0
2017-08-14 11:30:00,43.53,43.58,43.53,43.58,14563.5,31.9248,31.9615,31.9248,31.9615,14563.5
2017-08-14 11:35:00,43.57,43.61,43.57,43.59,18562.5,31.9542,31.9835,31.9542,31.9688,18562.5
2017-08-14 11:40:00,43.59,43.59,43.53,43.57,66708.0,31.9688,31.9688,31.9248,31.9542,66708.0
2017-08-14 11:45:00,43.58,43.62,43.58,43.6,9499.5,31.9615,31.9908,31.9615,31.9762,9499.5
2017-08-14 11:50:00,43.61,43.61,43.57,43.57,11325.0,31.9835,31.9835,31.9542,31.9542,11325.0
2017-08-14 11:55:00,43.58,43.61,43.58,43.59,7479.0,31.9615,31.9835,31.9615,31.9688,7479.0
2017-08-14 12:00:00,43.6,43.65,43.59,43.61,8736.0,31.9762,32.0128,31.9688,31.9835,8736.0
2017-08-14 12:05:00,43.61,43.62,43.58,43.58,11170.5,31.9835,31.9908,31.9615,31.9615,11170.5
2017-08-14 12:10:00,43.59,43.59,43.55,43.55,12300.0,31.9688,31.9688,31.9395,31.9395,12300.0
2017-08-14 12:15:00,43.54,43.56,43.52,43.53,13701.0,31.9322,31.9468,31.9175,31.9248,13701.0
2017-08-14 12:20:00,43.53,43.53,43.51,43.52,6000.0,31.9248,31.9248,31.9102,31.9175,6000.0
2017-08-14 12:25:00,43.52,43.52,43.5,43.5,6726.0,31.9175,31.9175,31.9028,31.9028,6726.0
2017-08-14 12:30:00,43.51,43.51,43.49,43.49,4164.0,31.9102,31.9102,31.8955,31.8955,4164.0
2017-08-14 12:35:00,43.49,43.49,43.47,43.48,6523.5,31.8955,31.8955,31.8808,31.8882,6523.5
2017-08-14 12:40:00,43.49,43.49,43.47,43.47,9664.5,31.8955,31.8955,31.8808,31.8808,9664.5
2017-08-14 12:45:00,43.47,43.49,43.46,43.47,7950.0,31.8808,31.8955,31.8735,31.8808,7950.0
2017-08-14 12:50:00,43.47,43.51,43.46,43.49,11484.0,31.8808,31.9102,31.8735,31.8955,11484.0
2017-08-14 12:55:00,43.48,43.49,43.45,43.45,6258.0,31.8882,31.8955,31.8662,31.8662,6258.0
2017-08-14 13:00:00,43.45,43.46,43.44,43.44,13569.0,31.8662,31.8735,31.8588,31.8588,13569.0
2017-08-14 13:05:00,43.45,43.48,43.43,43.43,11331.0,31.8662,31.8882,31.8515,31.8515,11331.0
2017-08-14 13:10:00,43.43,43.44,43.42,43.43,12783.0,31.8515,31.8588,31.8442,31.8515,12783.0
2017-08-14 13:15:00,43.44,43.44,43.39,43.39,8070.0,31.8588,31.8588,31.8221,31.8221,8070.0
2017-08-14 13:20:00,43.39,43.41,43.39,43.4,8950.5,31.8221,31.8368,31.8221,31.8295,8950.5
2017-08-14 13:25:00,43.41,43.42,43.4,43.4,8700.0,31.8368,31.8442,31.8295,31.8295,8700.0
2017-08-14 13:30:00,43.41,43.42,43.39,43.41,1725.0,31.8368,31.8442,31.8221,31.8368,1725.0
2017-08-14 13:35:00,43.42,43.43,43.4,43.43,7455.0,31.8442,31.8515,31.8295,31.8515,7455.0
2017-08-14 13:40:00,43.42,43.42,43.37,43.37,6480.0,31.8442,31.8442,31.8075,31.8075,6480.0
2017-08-14 13:45:00,43.37,43.39,43.35,43.38,8926.5,31.8075,31.8221,31.7928,31.8148,8926.5
2017-08-14 13:50:00,43.39,43.43,43.38,43.43,5770.5,31.8221,31.8515,31.8148,31.8515,5770.5
2017-08-14 13:55:00,43.43,43.44,43.42,43.44,6165.0,31.8515,31.8588,31.8442,31.8588,6165.0
2017-08-14 14:00:00,43.44,43.48,43.44,43.46,10911.0,31.8588,31.8882,31.8588,31.8735,10911.0
2017-08-14 14:05:00,43.47,43.49,43.47,43.48,8718.0,31.8808,31.8955,31.8808,31.8882,8718.0
2017-08-14 14:10:00,43.47,43.49,43.47,43.49,14260.5,31.8808,31.8955,31.8808,31.8955,14260.5
2017-08-14 14:15:00,43.49,43.5,43.46,43.49,16125.0,31.8955,31.9028,31.8735,31.8955,16125.0
2017-08-14 14:20:00,43.5,43.53,43.49,43.53,14608.5,31.9028,31.9248,31.8955,31.9248,14608.5
2017-08-14 14:25:00,43.53,43.53,43.5,43.5,9283.5,31.9248,31.9248,31.9028,31.9028,9283.5
2017-08-14 14:30:00,43.5,43.52,43.49,43.49,8740.5,31.9028,31.9175,31.8955,31.8955,8740.5
2017-08-14 14:35:00,43.5,43.51,43.49,43.5,4255.5,31.9028,31.9102,31.8955,31.9028,4255.5
2017-08-14 14:40:00,43.51,43.51,43.5,43.51,6000.0,31.9102,31.9102,31.9028,31.9102,6000.0
2017-08-14 14:45:00,43.51,43.51,43.46,43.46,12426.0,31.9102,31.9102,31.8735,31.8735,12426.0
2017-08-14 14:50:00,43.46,43.47,43.45,43.46,8506.5,31.8735,31.8808,31.8662,31.8735,8506.5
2017-08-14 14:55:00,43.47,43.49,43.46,43.47,8478.0,31.8808,31.8955,31.8735,31.8808,8478.0
2017-08-14 15:00:00,43.47,43.49,43.45,43.47,12315.0,31.8808,31.8955,31.8662,31.8808,12315.0
2017-08-14 15:05:00,43.46,43.48,43.46,43.46,10474.5,31.8735,31.8882,31.8735,31.8735,10474.5
2017-08-14 15:10:00,43.46,43.49,43.46,43.48,9646.5,31.8735,31.8955,31.8735,31.8882,9646.5
2017-08-14 15:15:00,43.48,43.49,43.47,43.47,6804.0,31.8882,31.8955,31.8808,31.8808,6804.0
2017-08-14 15:20:00,43.49,43.51,43.47,43.51,11047.5,31.8955,31.9102,31.8808,31.9102,11047.5
2017-08-14 15:25:00,43.51,43.53,43.49,43.53,19941.0,31.9102,31.9248,31.8955,31.9248,19941.0
2017-08-14 15:30:00,43.53,43.55,43.51,43.53,29002.5,31.9248,31.9395,31.9102,31.9248,29002.5
2017-08-14 15:35:00,43.52,43.53,43.49,43.5,22516.5,31.9175,31.9248,31.8955,31.9028,22516.5
2017-08-14 15:40:00,43.49,43.52,43.48,43.48,50973.0,31.8955,31.9175,31.8882,31.8882,50973.0
2017-08-14 15:45:00,43.47,43.53,43.47,43.49,39196.5,31.8808,31.9248,31.8808,31.8955,39196.5
2017-08-14 15:50:00,43.5,43.57,43.48,43.53,119628.0,31.9028,31.9542,31.8882,31.9248,119628.0
2017-08-14 15:55:00,43.53,43.54,43.45,43.47,191985.0,31.9248,31.9322,31.8662,31.8808,191985.0
2017-08-15 09:30:00,43.64,43.73,43.49,43.59,37599.0,32.0055,32.0715,31.8955,31.9688,37599.0
2017-08-15 09:35:00,43.51,43.69,43.47,43.67,13324.5,31.9102,32.0422,31.8808,32.0275,13324.5
2017-08-15 09:40:00,43.63,43.63,43.53,43.56,7200.0,31.9982,31.9982,31.9248,31.9468,7200.0
2017-08-15 09:45:00,43.54,43.71,43.54,43.69,36984.0,31.9322,32.0568,31.9322,32.0422,36984.0
2017-08-15 09:50:00,43.67,43.72,43.63,43.67,27600.0,32.0275,32.0642,31.9982,32.0275,27600.0
2017-08-15 09:55:00,43.67,43.68,43.63,43.63,16014.0,32.0275,32.0348,31.9982,31.9982,16014.0
2017-08-15 10:00:00,43.63,43.67,43.58,43.61,23482.5,31.9982,32.0275,31.9615,31.9835,23482.5
2017-08-15 10:05:00,43.61,43.63,43.51,43.51,17829.0,31.9835,31.9982,31.9102,31.9102,17829.0
2017-08-15 10:10:00,43.51,43.53,43.47,43.49,7065.0,31.9102,31.9248,31.8808,31.8955,7065.0
2017-08-15 10:15:00,43.49,43.54,43.49,43.49,7350.0,31.8955,31.9322,31.8955,31.8955,7350.0
2017-08-15 10:20:00,43.51,43.54,43.47,43.47,19923.0,31.9102,31.9322,31.8808,31.8808,19923.0
2017-08-15 10:25:00,43.46,43.49,43.43,43.45,27148.5,31.8735,31.8955,31.8515,31.8662,27148.5
2017-08-15 10:30:00,43.45,43.45,43.32,43.33,52900.5,31.8662,31.8662,31.7708,31.7781,52900.5
2017-08-15 10:35:00,43.34,43.36,43.31,43.35,25885.5,31.7855,31.8001,31.7635,31.7928,25885.5
2017-08-15 10:40:00,43.35,43.36,43.33,43.33,5736.0,31.7928,31.8001,31.7781,31.7781,5736.0
2017-08-15 10:45:00,43.35,43.41,43.35,43.38,10002.0,31.7928,31.8368,31.7928,31.8148,10002.0
2017-08-15 10:50:00,43.37,43.4,43.35,43.35,7245.0,31.8075,31.8295,31.7928,31.7928,7245.0
2017-08-15 10:55:00,43.35,43.38,43.35,43.35,6661.5,31.7928,31.8148,31.7928,31.7928,6661.5
2017-08-15 11:00:00,43.37,43.37,43.33,43.33,16825.5,31.8075,31.8075,31.7781,31.7781,16825.5
2017-08-15 11:05:00,43.33,43.35,43.32,43.32,10020.0,31.7781,31.7928,31.7708,31.7708,10020.0
2017-08-15 11:10:00,43.33,43.34,43.31,43.32,7047.0,31.7781,31.7855,31.7635,31.7708,7047.0
2017-08-15 11:15:00,43.32,43.35,43.3,43.35,88950.0,31.7708,31.7928,31.7561,31.7928,88950.0
2017-08-15 11:20:00,43.37,43.39,43.35,43.36,12618.0,31.8075,31.8221,31.7928,31.8001,12618.0
2017-08-15 11:25:00,43.35,43.37,43.32,43.35,19567.5,31.7928,31.8075,31.7708,31.7928,19567.5
2017-08-15 11:30:00,43.36,43.36,43.3,43.31,10200.0,31.8001,31.8001,31.7561,31.7635,10200.0
2017-08-15 11:35:00,43.32,43.32,43.23,43.25,16312.5,31.7708,31.7708,31.7048,31.7195,16312.5
2017-08-15 11:40:00,43.24,43.25,43.21,43.23,18393.0,31.7121,31.7195,31.6901,31.7048,18393.0
2017-08-15 11:45:00,43.25,43.25,43.22,43.24,5191.5,31.7195,31.7195,31.6975,31.7121,5191.5
2017-08-15 11:50:00,43.25,43.27,43.24,43.24,4779.0,31.7195,31.7341,31.7121,31.7121,4779.0
2017-08-15 11:55:00,43.24,43.27,43.24,43.25,51907.5,31.7121,31.7341,31.7121,31.7195,51907.5
2017-08-15 12:00:00,43.25,43.32,43.24,43.32,55656.0,31.7195,31.7708,31.7121,31.7708,55656.0
2017-08-15 12:05:00,43.31,43.37,43.3,43.37,53350.5,31.7635,31.8075,31.7561,31.8075,53350.5
2017-08-15 12:10:00,43.36,43.37,43.28,43.28,14947.5,31.8001,31.8075,31.7415,31.7415,14947.5
2017-08-15 12:15:00,43.29,43.3,43.29,43.29,4800.0,31.7488,31.7561,31.7488,31.7488,4800.0
2017-08-15 12:20:00,43.3,43.31,43.27,43.31,9865.5,31.7561,31.7635,31.7341,31.7635,9865.5
2017-08-15 12:25:00,43.32,43.35,43.29,43.34,51172.5,31.7708,31.7928,31.7488,31.7855,51172.5
2017-08-15 12:30:00,43.34,43.35,43.32,43.34,7485.0,31.7855,31.7928,31.7708,31.7855,7485.0
2017-08-15 12:35:00,43.34,43.34,43.31,43.31,6760.5,31.7855,31.7855,31.7635,31.7635,6760.5
2017-08-15 12:40:00,43.31,43.33,43.31,43.33,6246.0,31.7635,31.7781,31.7635,31.7781,6246.0
2017-08-15 12:45:00,43.33,43.35,43.31,43.35,28303.5,31.7781,31.7928,31.7635,31.7928,28303.5
2017-08-15 12:50:00,43.35,43.37,43.31,43.32,13153.5,31.7928,31.8075,31.7635,31.7708,13153.5
2017-08-15 12:55:00,43.33,43.33,43.25,43.25,4632.0,31.7781,31.7781,31.7195,31.7195,4632.0
2017-08-15 13:00:00,43.22,43.22,43.19,43.22,6279.0,31.6975,31.6975,31.6755,31.6975,6279.0
2017-08-15 13:05:00,43.21,43.23,43.19,43.2,11013.0,31.6901,31.7048,31.6755,31.6828,11013.0
2017-08-15 13:10:00,43.22,43.23,43.2,43.2,4108.5,31.6975,31.7048,31.6828,31.6828,4108.5
2017-08-15 13:15:00,43.2,43.23,43.19,43.23,6450.0,31.6828,31.7048,31.6755,31.7048,6450.0
2017-08-15 13:20:00,43.23,43.25,43.19,43.19,6040.5,31.7048,31.7195,31.6755,31.6755,6040.5
2017-08-15 13:25:00,43.19,43.25,43.17,43.21,5016.0,31.6755,31.7195,31.6608,31.6901,5016.0
2017-08-15 13:30:00,43.21,43.25,43.21,43.24,4500.0,31.6901,31.7195,31.6901,31.7121,4500.0
2017-08-15 13:35:00,43.25,43.25,43.23,43.23,3012.0,31.7195,31.7195,31.7048,31.7048,3012.0
2017-08-15 13:40:00,43.23,43.27,43.22,43.22,17050.5,31.7048,31.7341,31.6975,31.6975,17050.5
2017-08-15 13:45:00,43.22,43.23,43.21,43.23,5851.5,31.6975,31.7048,31.6901,31.7048,5851.5
2017-08-15 13:50:00,43.23,43.23,43.17,43.17,14346.0,31.7048,31.7048,31.6608,31.6608,14346.0
2017-08-15 13:55:00,43.16,43.18,43.11,43.11,16720.5,31.6535,31.6681,31.6168,31.6168,16720.5
2017-08-15 14:00:00,43.14,43.2,43.12,43.2,11218.5,31.6388,31.6828,31.6241,31.6828,11218.5
2017-08-15 14:05:00,43.2,43.24,43.2,43.23,7593.0,31.6828,31.7121,31.6828,31.7048,7593.0
2017-08-15 14:10:00,43.22,43.24,43.12,43.18,21915.0,31.6975,31.7121,31.6241,31.6681,21915.0
2017-08-15 14:15:00,43.19,43.27,43.19,43.25,9786.0,31.6755,31.7341,31.6755,31.7195,9786.0
2017-08-15 14:20:00,43.25,43.29,43.24,43.28,13353.0,31.7195,31.7488,31.7121,31.7415,13353.0
2017-08-15 14:25:00,43.29,43.35,43.27,43.34,9708.0,31.7488,31.7928,31.7341,31.7855,9708.0
2017-08-15 14:30:00,43.34,43.35,43.33,43.33,9000.0,31.7855,31.7928,31.7781,31.7781,9000.0
2017-08-15 14:35:00,43.33,43.35,43.33,43.34,5107.5,31.7781,31.7928,31.7781,31.7855,5107.5
2017-08-15 14:40:00,43.35,43.35,43.31,43.31,6292.5,31.7928,31.7928,31.7635,31.7635,6292.5
2017-08-15 14:45:00,43.3,43.31,43.28,43.31,5850.0,31.7561,31.7635,31.7415,31.7635,5850.0
2017-08-15 14:50:00,43.31,43.33,43.29,43.3,6184.5,31.7635,31.7781,31.7488,31.7561,6184.5
2017-08-15 14:55:00,43.31,43.31,43.27,43.31,7881.0,31.7635,31.7635,31.7341,31.7635,7881.0
2017-08-15 15:00:00,43.31,43.33,43.29,43.3,12451.5,31.7635,31.7781,31.7488,31.7561,12451.5
2017-08-15 15:05:00,43.31,43.31,43.26,43.29,19408.5,31.7635,31.7635,31.7268,31.7488,19408.5
2017-08-15 15:10:00,43.29,43.29,43.25,43.28,9316.5,31.7488,31.7488,31.7195,31.7415,9316.5
2017-08-15 15:15:00,43.29,43.31,43.26,43.28,4660.5,31.7488,31.7635,31.7268,31.7415,4660.5
2017-08-15 15:20:00,43.27,43.3,43.27,43.29,18859.5,31.7341,31.7561,31.7341,31.7488,18859.5
2017-08-15 15:25:00,43.28,43.3,43.27,43.29,12285.0,31.7415,31.7561,31.7341,31.7488,12285.0
2017-08-15 15:30:00,43.29,43.29,43.26,43.27,15349.5,31.7488,31.7488,31.7268,31.7341,15349.5
2017-08-15 15:35:00,43.28,43.28,43.25,43.25,20850.0,31.7415,31.7415,31.7195,31.7195,20850.0
2017-08-15 15:40:00,43.26,43.3,43.25,43.29,17748.0,31.7268,31.7561,31.7195,31.7488,17748.0
2017-08-15 15:45:00,43.29,43.31,43.27,43.29,33370.5,31.7488,31.7635,31.7341,31.7488,33370.5
2017-08-15 15:50:00,43.3,43.31,43.27,43.27,68584.5,31.7561,31.7635,31.7341,31.7341,68584.5
2017-08-15 15:55:00,43.28,43.29,43.23,43.25,112812.0,31.7415,31.7488,31.7048,31.7195,112812.0
2017-08-16 09:30:00,43.4,43.57,43.33,43.43,16674.0,31.8295,31.9542,31.7781,31.8515,16674.0
2017-08-16 09:35:00,43.43,43.43,43.3,43.3,21703.5,31.8515,31.8515,31.7561,31.7561,21703.5
2017-08-16 09:40:00,43.29,43.29,43.25,43.29,3601.5,31.7488,31.7488,31.7195,31.7488,3601.5
2017-08-16 09:45:00,43.31,43.31,43.22,43.22,8104.5,31.7635,31.7635,31.6975,31.6975,8104.5
2017-08-16 09:50:00,43.22,43.27,43.22,43.25,6150.0,31.6975,31.7341,31.6975,31.7195,6150.0
2017-08-16 09:55:00,43.23,43.23,43.18,43.23,7957.5,31.7048,31.7048,31.6681,31.7048,7957.5
2017-08-16 10:00:00,43.26,43.34,43.24,43.33,4246.5,31.7268,31.7855,31.7121,31.7781,4246.5
2017-08-16 10:05:00,43.32,43.36,43.3,43.3,25780.5,31.7708,31.8001,31.7561,31.7561,25780.5
2017-08-16 10:10:00,43.28,43.28,43.23,43.26,5190.0,31.7415,31.7415,31.7048,31.7268,5190.0
2017-08-16 10:15:00,43.26,43.28,43.26,43.27,6238.5,31.7268,31.7415,31.7268,31.7341,6238.5
2017-08-16 10:20:00,43.27,43.31,43.22,43.31,24465.0,31.7341,31.7635,31.6975,31.7635,24465.0
2017-08-16 10:25:00,43.31,43.31,43.19,43.21,9648.0,31.7635,31.7635,31.6755,31.6901,9648.0
2017-08-16 10:30:00,43.21,43.23,43.2,43.21,13432.5,31.6901,31.7048,31.6828,31.6901,13432.5
2017-08-16 10:35:00,43.19,43.19,43.15,43.17,4623.0,31.6755,31.6755,31.6461,31.6608,4623.0
2017-08-16 10:40:00,43.18,43.22,43.18,43.21,4200.0,31.6681,31.6975,31.6681,31.6901,4200.0
2017-08-16 10:45:00,43.22,43.26,43.2,43.2,9000.0,31.6975,31.7268,31.6828,31.6828,9000.0
2017-08-16 10:50:00,43.2,43.23,43.19,43.21,5521.5,31.6828,31.7048,31.6755,31.6901,5521.5
2017-08-16 10:55:00,43.21,43.24,43.2,43.23,9496.5,31.6901,31.7121,31.6828,31.7048,9496.5
2017-08-16 11:00:00,43.22,43.23,43.19,43.19,5181.0,31.6975,31.7048,31.6755,31.6755,5181.0
2017-08-16 11:05:00,43.21,43.22,43.17,43.17,7471.5,31.6901,31.6975,31.6608,31.6608,7471.5
2017-08-16 11:10:00,43.17,43.17,43.14,43.15,4084.5,31.6608,31.6608,31.6388,31.6461,4084.5
2017-08-16 11:15:00,43.15,43.19,43.15,43.17,6577.5,31.6461,31.6755,31.6461,31.6608,6577.5
2017-08-16 11:20:00,43.15,43.16,43.11,43.13,7750.5,31.6461,31.6535,31.6168,31.6315,7750.5
2017-08-16 11:25:00,43.13,43.14,43.11,43.13,11190.0,31.6315,31.6388,31.6168,31.6315,11190.0
2017-08-16 11:30:00,43.13,43.15,43.12,43.13,7239.0,31.6315,31.6461,31.6241,31.6315,7239.0
2017-08-16 11:35:00,43.13,43.14,43.12,43.13,6165.0,31.6315,31.6388,31.6241,31.6315,6165.0
2017-08-16 11:40:00,43.14,43.22,43.13,43.2,40375.5,31.6388,31.6975,31.6315,31.6828,40375.5
2017-08-16 11:45:00,43.19,43.2,43.17,43.17,3133.5,31.6755,31.6828,31.6608,31.6608,3133.5
2017-08-16 11:50:00,43.16,43.17,43.15,43.17,5172.0,31.6535,31.6608,31.6461,31.6608,5172.0
2017-08-16 11:55:00,43.16,43.16,43.13,43.15,8802.0,31.6535,31.6535,31.6315,31.6461,8802.0
2017-08-16 12:00:00,43.15,43.19,43.15,43.19,2100.0,31.6461,31.6755,31.6461,31.6755,2100.0
2017-08-16 12:05:00,43.21,43.21,43.17,43.21,4897.5,31.6901,31.6901,31.6608,31.6901,4897.5
2017-08-16 12:10:00,43.2,43.21,43.19,43.19,2473.5,31.6828,31.6901,31.6755,31.6755,2473.5
2017-08-16 12:15:00,43.2,43.23,43.19,43.22,6808.5,31.6828,31.7048,31.6755,31.6975,6808.5
2017-08-16 12:20:00,43.22,43.23,43.21,43.21,3075.0,31.6975,31.7048,31.6901,31.6901,3075.0
2017-08-16 12:25:00,43.22,43.23,43.21,43.21,8044.5,31.6975,31.7048,31.6901,31.6901,8044.5
2017-08-16 12:30:00,43.21,43.23,43.2,43.22,5554.5,31.6901,31.7048,31.6828,31.6975,5554.5
2017-08-16 12:35:00,43.21,43.21,43.17,43.17,6492.0,31.6901,31.6901,31.6608,31.6608,6492.0
2017-08-16 12:40:00,43.17,43.18,43.15,43.16,6864.0,31.6608,31.6681,31.6461,31.6535,6864.0
2017-08-16 12:45:00,43.16,43.17,43.15,43.15,4137.0,31.6535,31.6608,31.6461,31.6461,4137.0
2017-08-16 12:50:00,43.16,43.16,43.14,43.14,3753.0,31.6535,31.6535,31.6388,31.6388,3753.0
2017-08-16 12:55:00,43.14,43.14,43.11,43.13,6487.5,31.6388,31.6388,31.6168,31.6315,6487.5
2017-08-16 13:00:00,43.13,43.13,43.11,43.12,10447.5,31.6315,31.6315,31.6168,31.6241,10447.5
2017-08-16 13:05:00,43.12,43.13,43.11,43.13,3354.0,31.6241,31.6315,31.6168,31.6315,3354.0
2017-08-16 13:10:00,43.13,43.15,43.03,43.03,20898.0,31.6315,31.6461,31.5581,31.5581,20898.0
2017-08-16 13:15:00,43.04,43.07,43.02,43.04,13849.5,31.5655,31.5875,31.5508,31.5655,13849.5
2017-08-16 13:20:00,43.03,43.05,43.02,43.05,7479.0,31.5581,31.5728,31.5508,31.5728,7479.0
2017-08-16 13:25:00,43.06,43.06,43.01,43.06,8889.0,31.5801,31.5801,31.5435,31.5801,8889.0
2017-08-16 13:30:00,43.07,43.07,43.01,43.07,9060.0,31.5875,31.5875,31.5435,31.5875,9060.0
2017-08-16 13:35:00,43.06,43.09,43.06,43.06,9987.0,31.5801,31.6021,31.5801,31.5801,9987.0
2017-08-16 13:40:00,43.07,43.11,43.02,43.05,10575.0,31.5875,31.6168,31.5508,31.5728,10575.0
2017-08-16 13:45:00,43.05,43.06,43.03,43.03,6103.5,31.5728,31.5801,31.5581,31.5581,6103.5
2017-08-16 13:50:00,43.04,43.07,43.03,43.03,7419.0,31.5655,31.5875,31.5581,31.5581,7419.0
2017-08-16 13:55:00,43.02,43.08,43.0,43.06,12564.0,31.5508,31.5948,31.5361,31.5801,12564.0
2017-08-16 14:00:00,43.08,43.08,43.04,43.07,6756.0,31.5948,31.5948,31.5655,31.5875,6756.0
2017-08-16 14:05:00,43.06,43.08,43.05,43.08,14910.0,31.5801,31.5948,31.5728,31.5948,14910.0
2017-08-16 14:10:00,43.06,43.07,43.03,43.05,19348.5,31.5801,31.5875,31.5581,31.5728,19348.5
2017-08-16 14:15:00,43.03,43.05,42.97,42.99,18435.0,31.5581,31.5728,31.5141,31.5288,18435.0
2017-08-16 14:20:00,42.98,43.01,42.92,42.93,12055.5,31.5215,31.5435,31.4775,31.4848,12055.5
2017-08-16 14:25:00,42.95,42.99,42.95,42.95,6973.5,31.4995,31.5288,31.4995,31.4995,6973.5
2017-08-16 14:30:00,42.95,42.98,42.93,42.97,17100.0,31.4995,31.5215,31.4848,31.5141,17100.0
2017-08-16 14:35:00,42.98,42.99,42.95,42.96,7873.5,31.5215,31.5288,31.4995,31.5068,7873.5
2017-08-16 14:40:00,42.95,42.98,42.95,42.97,8095.5,31.4995,31.5215,31.4995,31.5141,8095.5
2017-08-16 14:45:00,42.98,43.01,42.97,43.01,5250.0,31.5215,31.5435,31.5141,31.5435,5250.0
2017-08-16 14:50:00,43.0,43.02,42.98,42.99,12561.0,31.5361,31.5508,31.5215,31.5288,12561.0
2017-08-16 14:55:00,42.99,43.02,42.98,42.98,8043.0,31.5288,31.5508,31.5215,31.5215,8043.0
2017-08-16 15:00:00,42.98,43.0,42.97,42.98,12409.5,31.5215,31.5361,31.5141,31.5215,12409.5
2017-08-16 15:05:00,42.98,42.98,42.95,42.96,8602.5,31.5215,31.5215,31.4995,31.5068,8602.5
2017-08-16 15:10:00,42.96,42.97,42.95,42.97,11745.0,31.5068,31.5141,31.4995,31.5141,11745.0
2017-08-16 15:15:00,42.97,42.99,42.95,42.95,9513.0,31.5141,31.5288,31.4995,31.4995,9513.0
2017-08-16 15:20:00,42.96,42.99,42.95,42.97,15375.0,31.5068,31.5288,31.4995,31.5141,15375.0
2017-08-16 15:25:00,42.97,42.99,42.96,42.97,13218.0,31.5141,31.5288,31.5068,31.5141,13218.0
2017-08-16 15:30:00,42.97,42.97,42.95,42.95,14737.5,31.5141,31.5141,31.4995,31.4995,14737.5
2017-08-16 15:35:00,42.96,42.97,42.95,42.96,16855.5,31.5068,31.5141,31.4995,31.5068,16855.5
2017-08-16 15:40:00,42.95,42.96,42.94,42.95,33276.0,31.4995,31.5068,31.4921,31.4995,33276.0
2017-08-16 15:45:00,42.95,42.96,42.93,42.93,28096.5,31.4995,31.5068,31.4848,31.4848,28096.5
2017-08-16 15:50:00,42.93,42.97,42.93,42.97,39274.5,31.4848,31.5141,31.4848,31.5141,39274.5
2017-08-16 15:55:00,42.97,42.97,42.89,42.95,118653.0,31.5141,31.5141,31.4555,31.4995,118653.0
2017-08-17 09:30:00,42.77,42.77,42.39,42.43,42664.5,31.3674,31.3674,31.0888,31.1181,42664.5
2017-08-17 09:35:00,42.44,42.58,42.31,42.41,27489.0,31.1254,31.2281,31.0301,31.1034,27489.0
2017-08-17 09:40:00,42.41,42.51,42.4,42.48,18604.5,31.1034,31.1768,31.0961,31.1548,18604.5
2017-08-17 09:45:00,42.47,42.55,42.44,42.48,46357.5,31.1474,31.2061,31.1254,31.1548,46357.5
2017-08-17 09:50:00,42.48,42.49,42.37,42.37,9930.0,31.1548,31.1621,31.0741,31.0741,9930.0
2017-08-17 09:55:00,42.37,42.42,42.27,42.3,55504.5,31.0741,31.1108,31.0007,31.0227,55504.5
2017-08-17 10:00:00,42.29,42.33,42.22,42.26,58164.0,31.0154,31.0447,30.9641,30.9934,58164.0
2017-08-17 10:05:00,42.27,42.35,42.25,42.29,31815.0,31.0007,31.0594,30.9861,31.0154,31815.0
2017-08-17 10:10:00,42.29,42.39,42.25,42.25,70024.5,31.0154,31.0888,30.9861,30.9861,70024.5
2017-08-17 10:15:00,42.25,42.27,42.21,42.23,21601.5,30.9861,31.0007,30.9567,30.9714,21601.5
2017-08-17 10:20:00,42.23,42.27,42.17,42.2,18693.0,30.9714,31.0007,30.9274,30.9494,18693.0
2017-08-17 10:25:00,42.19,42.26,42.17,42.23,18166.5,30.9421,30.9934,30.9274,30.9714,18166.5
2017-08-17 10:30:00,42.21,42.4,42.2,42.38,39084.0,30.9567,31.0961,30.9494,31.0814,39084.0
2017-08-17 10:35:00,42.37,42.38,42.29,42.31,8073.0,31.0741,31.0814,31.0154,31.0301,8073.0
2017-08-17 10:40:00,42.3,42.32,42.18,42.18,12603.0,31.0227,31.0374,30.9347,30.9347,12603.0
2017-08-17 10:45:00,42.21,42.34,42.21,42.33,12403.5,30.9567,31.0521,30.9567,31.0447,12403.5
2017-08-17 10:50:00,42.32,42.45,42.3,42.45,15013.5,31.0374,31.1328,31.0227,31.1328,15013.5
2017-08-17 10:55:00,42.44,42.46,42.37,42.38,17502.0,31.1254,31.1401,31.0741,31.0814,17502.0
2017-08-17 11:00:00,42.39,42.47,42.39,42.43,26259.0,31.0888,31.1474,31.0888,31.1181,26259.0
2017-08-17 11:05:00,42.43,42.51,42.42,42.47,108912.0,31.1181,31.1768,31.1108,31.1474,108912.0
2017-08-17 11:10:00,42.49,42.53,42.47,42.49,11167.5,31.1621,31.1914,31.1474,31.1621,11167.5
2017-08-17 11:15:00,42.51,42.52,42.43,42.43,12834.0,31.1768,31.1841,31.1181,31.1181,12834.0
2017-08-17 11:20:00,42.43,42.45,42.41,42.43,8250.0,31.1181,31.1328,31.1034,31.1181,8250.0
2017-08-17 11:25:00,42.41,42.45,42.39,42.39,7848.0,31.1034,31.1328,31.0888,31.0888,7848.0
2017-08-17 11:30:00,42.41,42.43,42.41,42.41,6900.0,31.1034,31.1181,31.1034,31.1034,6900.0
2017-08-17 11:35:00,42.42,42.42,42.37,42.37,10069.5,31.1108,31.1108,31.0741,31.0741,10069.5
2017-08-17 11:40:00,42.39,42.39,42.37,42.37,7050.0,31.0888,31.0888,31.0741,31.0741,7050.0
2017-08-17 11:45:00,42.38,42.39,42.35,42.36,8700.0,31.0814,31.0888,31.0594,31.0667,8700.0
2017-08-17 11:50:00,42.36,42.37,42.35,42.35,6523.5,31.0667,31.0741,31.0594,31.0594,6523.5
2017-08-17 11:55:00,42.36,42.39,42.35,42.39,9988.5,31.0667,31.0888,31.0594,31.0888,9988.5
2017-08-17 12:00:00,42.38,42.45,42.37,42.45,6772.5,31.0814,31.1328,31.0741,31.1328,6772.5
2017-08-17 12:05:00,42.45,42.45,42.39,42.39,8715.0,31.1328,31.1328,31.0888,31.0888,8715.0
2017-08-17 12:10:00,42.37,42.38,42.35,42.37,9865.5,31.0741,31.0814,31.0594,31.0741,9865.5
2017-08-17 12:15:00,42.35,42.36,42.32,42.35,10596.0,31.0594,31.0667,31.0374,31.0594,10596.0
2017-08-17 12:20:00,42.35,42.39,42.34,42.38,14187.0,31.0594,31.0888,31.0521,31.0814,14187.0
2017-08-17 12:25:00,42.38,42.38,42.27,42.29,18690.0,31.0814,31.0814,31.0007,31.0154,18690.0
2017-08-17 12:30:00,42.31,42.32,42.27,42.27,29163.0,31.0301,31.0374,31.0007,31.0007,29163.0
2017-08-17 12:35:00,42.27,42.32,42.25,42.29,16662.0,31.0007,31.0374,30.9861,31.0154,16662.0
2017-08-17 12:40:00,42.29,42.33,42.28,42.28,8413.5,31.0154,31.0447,31.0081,31.0081,8413.5
2017-08-17 12:45:00,42.28,42.35,42.28,42.32,9322.5,31.0081,31.0594,31.0081,31.0374,9322.5
2017-08-17 12:50:00,42.31,42.31,42.2,42.2,14176.5,31.0301,31.0301,30.9494,30.9494,14176.5
2017-08-17 12:55:00,42.21,42.25,42.17,42.18,30073.5,30.9567,30.9861,30.9274,30.9347,30073.5
2017-08-17 13:00:00,42.19,42.19,42.1,42.11,28579.5,30.9421,30.9421,30.8761,30.8834,28579.5
2017-08-17 13:05:00,42.12,42.17,42.1,42.11,20773.5,30.8907,30.9274,30.8761,30.8834,20773.5
2017-08-17 13:10:00,42.11,42.16,42.09,42.11,29602.5,30.8834,30.9201,30.8687,30.8834,29602.5
2017-08-17 13:15:00,42.11,42.13,42.01,42.03,204127.5,30.8834,30.8981,30.8101,30.8247,204127.5
2017-08-17 13:20:00,42.03,42.11,42.01,42.07,29191.5,30.8247,30.8834,30.8101,30.8541,29191.5
2017-08-17 13:25:00,42.07,42.13,42.07,42.1,15750.0,30.8541,30.8981,30.8541,30.8761,15750.0
2017-08-17 13:30:00,42.1,42.11,42.03,42.08,9829.5,30.8761,30.8834,30.8247,30.8614,9829.5
2017-08-17 13:35:00,42.08,42.14,42.08,42.1,13612.5,30.8614,30.9054,30.8614,30.8761,13612.5
2017-08-17 13:40:00,42.11,42.15,42.11,42.11,11925.0,30.8834,30.9127,30.8834,30.8834,11925.0
2017-08-17 13:45:00,42.11,42.11,42.04,42.08,10468.5,30.8834,30.8834,30.8321,30.8614,10468.5
2017-08-17 13:50:00,42.07,42.15,42.07,42.13,14542.5,30.8541,30.9127,30.8541,30.8981,14542.5
2017-08-17 13:55:00,42.11,42.19,42.1,42.19,12247.5,30.8834,30.9421,30.8761,30.9421,12247.5
2017-08-17 14:00:00,42.21,42.23,42.17,42.2,15604.5,30.9567,30.9714,30.9274,30.9494,15604.5
2017-08-17 14:05:00,42.2,42.23,42.19,42.21,10101.0,30.9494,30.9714,30.9421,30.9567,10101.0
2017-08-17 14:10:00,42.21,42.24,42.2,42.2,10390.5,30.9567,30.9787,30.9494,30.9494,10390.5
2017-08-17 14:15:00,42.2,42.2,42.11,42.13,28584.0,30.9494,30.9494,30.8834,30.8981,28584.0
2017-08-17 14:20:00,42.14,42.18,42.12,42.18,10159.5,30.9054,30.9347,30.8907,30.9347,10159.5
2017-08-17 14:25:00,42.19,42.21,42.17,42.21,14161.5,30.9421,30.9567,30.9274,30.9567,14161.5
2017-08-17 14:30:00,42.19,42.19,42.16,42.18,41359.5,30.9421,30.9421,30.9201,30.9347,41359.5
2017-08-17 14:35:00,42.18,42.23,42.18,42.19,10434.0,30.9347,30.9714,30.9347,30.9421,10434.0
2017-08-17 14:40:00,42.17,42.2,42.17,42.18,9463.5,30.9274,30.9494,30.9274,30.9347,9463.5
2017-08-17 14:45:00,42.17,42.23,42.17,42.21,11607.0,30.9274,30.9714,30.9274,30.9567,11607.0
2017-08-17 14:50:00,42.22,42.23,42.19,42.23,11151.0,30.9641,30.9714,30.9421,30.9714,11151.0
2017-08-17 14:55:00,42.23,42.26,42.22,42.24,13318.5,30.9714,30.9934,30.9641,30.9787,13318.5
2017-08-17 15:00:00,42.24,42.24,42.17,42.17,17731.5,30.9787,30.9787,30.9274,30.9274,17731.5
2017-08-17 15:05:00,42.18,42.2,42.15,42.19,26715.0,30.9347,30.9494,30.9127,30.9421,26715.0
2017-08-17 15:10:00,42.19,42.19,42.15,42.16,16902.0,30.9421,30.9421,30.9127,30.9201,16902.0
2017-08-17 15:15:00,42.16,42.16,42.09,42.11,22708.5,30.9201,30.9201,30.8687,30.8834,22708.5
2017-08-17 15:20:00,42.11,42.15,42.11,42.11,19093.5,30.8834,30.9127,30.8834,30.8834,19093.5
2017-08-17 15:25:00,42.11,42.13,42.06,42.12,53950.5,30.8834,30.8981,30.8467,30.8907,53950.5
2017-08-17 15:30:00,42.12,42.2,42.1,42.2,49594.5,30.8907,30.9494,30.8761,30.9494,49594.5
2017-08-17 15:35:00,42.2,42.21,42.14,42.15,33301.5,30.9494,30.9567,30.9054,30.9127,33301.5
2017-08-17 15:40:00,42.16,42.18,42.14,42.15,50940.0,30.9201,30.9347,30.9054,30.9127,50940.0
2017-08-17 15:45:00,42.15,42.16,42.11,42.13,48748.5,30.9127,30.9201,30.8834,30.8981,48748.5
2017-08-17 15:50:00,42.13,42.17,42.1,42.16,66027.0,30.8981,30.9274,30.8761,30.9201,66027.0
2017-08-17 15:55:00,42.16,42.17,42.1,42.1,135621.0,30.9201,30.9274,30.8761,30.8761,135621.0
2017-08-18 09:30:00,42.06,42.12,41.95,42.01,253483.5,30.8467,30.8907,30.7661,30.8101,253483.5
2017-08-18 09:35:00,41.92,42.04,41.89,41.93,21588.0,30.7441,30.8321,30.7221,30.7514,21588.0
2017-08-18 09:40:00,41.9,42.04,41.89,41.99,14137.5,30.7294,30.8321,30.7221,30.7954,14137.5
2017-08-18 09:45:00,42.01,42.03,41.98,42.03,14100.0,30.8101,30.8247,30.7881,30.8247,14100.0
2017-08-18 09:50:00,42.02,42.03,41.86,41.92,25420.5,30.8174,30.8247,30.7001,30.7441,25420.5
2017-08-18 09:55:00,41.95,42.0,41.93,41.97,11257.5,30.7661,30.8027,30.7514,30.7807,11257.5
2017-08-18 10:00:00,41.98,42.07,41.98,42.05,11055.0,30.7881,30.8541,30.7881,30.8394,11055.0
2017-08-18 10:05:00,42.07,42.07,42.0,42.01,8979.0,30.8541,30.8541,30.8027,30.8101,8979.0
2017-08-18 10:10:00,42.01,42.05,41.97,42.01,9093.0,30.8101,30.8394,30.7807,30.8101,9093.0
2017-08-18 10:15:00,42.01,42.09,42.0,42.05,27529.5,30.8101,30.8687,30.8027,30.8394,27529.5
2017-08-18 10:20:00,42.01,42.07,42.01,42.05,13693.5,30.8101,30.8541,30.8101,30.8394,13693.5
2017-08-18 10:25:00,42.07,42.09,42.04,42.05,20628.0,30.8541,30.8687,30.8321,30.8394,20628.0
2017-08-18 10:30:00,42.03,42.04,41.94,41.98,23254.5,30.8247,30.8321,30.7587,30.7881,23254.5
2017-08-18 10:35:00,41.99,42.02,41.97,42.01,3363.0,30.7954,30.8174,30.7807,30.8101,3363.0
2017-08-18 10:40:00,42.02,42.07,42.0,42.06,8950.5,30.8174,30.8541,30.8027,30.8467,8950.5
2017-08-18 10:45:00,42.08,42.15,42.07,42.13,227314.5,30.8614,30.9127,30.8541,30.8981,227314.5
2017-08-18 10:50:00,42.14,42.15,42.1,42.11,85623.0,30.9054,30.9127,30.8761,30.8834,85623.0
2017-08-18 10:55:00,42.09,42.12,42.07,42.07,10852.5,30.8687,30.8907,30.8541,30.8541,10852.5
2017-08-18 11:00:00,42.09,42.09,41.96,41.97,49102.5,30.8687,30.8687,30.7734,30.7807,49102.5
2017-08-18 11:05:00,41.97,42.01,41.93,42.0,32709.0,30.7807,30.8101,30.7514,30.8027,32709.0
2017-08-18 11:10:00,42.0,42.0,41.95,41.95,6789.0,30.8027,30.8027,30.7661,30.7661,6789.0
2017-08-18 11:15:00,41.98,42.02,41.96,42.01,83170.5,30.7881,30.8174,30.7734,30.8101,83170.5
2017-08-18 11:20:00,42.01,42.11,42.0,42.08,110590.5,30.8101,30.8834,30.8027,30.8614,110590.5
2017-08-18 11:25:00,42.09,42.13,42.08,42.13,17734.5,30.8687,30.8981,30.8614,30.8981,17734.5
2017-08-18 11:30:00,42.13,42.13,42.07,42.11,12396.0,30.8981,30.8981,30.8541,30.8834,12396.0
2017-08-18 11:35:00,42.11,42.11,42.07,42.09,12198.0,30.8834,30.8834,30.8541,30.8687,12198.0
2017-08-18 11:40:00,42.09,42.09,42.05,42.05,14137.5,30.8687,30.8687,30.8394,30.8394,14137.5
2017-08-18 11:45:00,42.05,42.06,42.03,42.05,12522.0,30.8394,30.8467,30.8247,30.8394,12522.0
2017-08-18 11:50:00,42.07,42.15,42.06,42.13,16404.0,30.8541,30.9127,30.8467,30.8981,16404.0
2017-08-18 11:55:00,42.11,42.11,42.05,42.06,12814.5,30.8834,30.8834,30.8394,30.8467,12814.5
2017-08-18 12:00:00,42.06,42.07,42.03,42.03,4839.0,30.8467,30.8541,30.8247,30.8247,4839.0
2017-08-18 12:05:00,42.03,42.03,42.01,42.01,5202.0,30.8247,30.8247,30.8101,30.8101,5202.0
2017-08-18 12:10:00,42.02,42.07,42.02,42.04,6453.0,30.8174,30.8541,30.8174,30.8321,6453.0
2017-08-18 12:15:00,42.05,42.05,42.03,42.03,5553.0,30.8394,30.8394,30.8247,30.8247,5553.0
2017-08-18 12:20:00,42.02,42.02,42.0,42.01,7500.0,30.8174,30.8174,30.8027,30.8101,7500.0
2017-08-18 12:25:00,42.0,42.06,41.99,42.04,2752.5,30.8027,30.8467,30.7954,30.8321,2752.5
2017-08-18 12:30:00,42.05,42.12,42.03,42.11,116346.0,30.8394,30.8907,30.8247,30.8834,116346.0
2017-08-18 12:35:00,42.11,42.13,42.05,42.08,22680.0,30.8834,30.8981,30.8394,30.8614,22680.0
2017-08-18 12:40:00,42.07,42.17,42.07,42.15,7950.0,30.8541,30.9274,30.8541,30.9127,7950.0
2017-08-18 12:45:00,42.13,42.13,42.07,42.1,7050.0,30.8981,30.8981,30.8541,30.8761,7050.0
2017-08-18 12:50:00,42.09,42.12,42.09,42.09,5622.0,30.8687,30.8907,30.8687,30.8687,5622.0
2017-08-18 12:55:00,42.11,42.13,42.08,42.08,4747.5,30.8834,30.8981,30.8614,30.8614,4747.5
2017-08-18 13:00:00,42.07,42.08,42.05,42.05,7149.0,30.8541,30.8614,30.8394,30.8394,7149.0
2017-08-18 13:05:00,42.05,42.09,42.05,42.05,6300.0,30.8394,30.8687,30.8394,30.8394,6300.0
2017-08-18 13:10:00,42.06,42.07,42.05,42.05,4032.0,30.8467,30.8541,30.8394,30.8394,4032.0
2017-08-18 13:15:00,42.04,42.08,42.03,42.03,7636.5,30.8321,30.8614,30.8247,30.8247,7636.5
2017-08-18 13:20:00,42.02,42.02,41.99,42.01,4200.0,30.8174,30.8174,30.7954,30.8101,4200.0
2017-08-18 13:25:00,41.99,42.03,41.98,42.02,10800.0,30.7954,30.8247,30.7881,30.8174,10800.0
2017-08-18 13:30:00,42.01,42.04,42.01,42.03,2850.0,30.8101,30.8321,30.8101,30.8247,2850.0
2017-08-18 13:35:00,42.02,42.02,41.97,41.99,2133.0,30.8174,30.8174,30.7807,30.7954,2133.0
2017-08-18 13:40:00,41.99,41.99,41.96,41.96,3621.0,30.7954,30.7954,30.7734,30.7734,3621.0
2017-08-18 13:45:00,41.97,42.01,41.97,41.99,3900.0,30.7807,30.8101,30.7807,30.7954,3900.0
2017-08-18 13:50:00,41.99,42.01,41.97,42.01,5100.0,30.7954,30.8101,30.7807,30.8101,5100.0
2017-08-18 13:55:00,42.03,42.03,41.97,41.97,5770.5,30.8247,30.8247,30.7807,30.7807,5770.5
2017-08-18 14:00:00,41.97,42.02,41.97,42.0,7644.0,30.7807,30.8174,30.7807,30.8027,7644.0
2017-08-18 14:05:00,42.01,42.01,41.99,42.01,6975.0,30.8101,30.8101,30.7954,30.8101,6975.0
2017-08-18 14:10:00,42.0,42.02,42.0,42.01,8737.5,30.8027,30.8174,30.8027,30.8101,8737.5
2017-08-18 14:15:00,41.99,42.02,41.99,42.02,12133.5,30.7954,30.8174,30.7954,30.8174,12133.5
2017-08-18 14:20:00,42.02,42.04,41.99,42.04,16324.5,30.8174,30.8321,30.7954,30.8321,16324.5
2017-08-18 14:25:00,42.05,42.07,42.03,42.05,15042.0,30.8394,30.8541,30.8247,30.8394,15042.0
2017-08-18 14:30:00,42.05,42.12,42.05,42.07,37854.0,30.8394,30.8907,30.8394,30.8541,37854.0
2017-08-18 14:35:00,42.05,42.11,42.05,42.07,30984.0,30.8394,30.8834,30.8394,30.8541,30984.0
2017-08-18 14:40:00,42.08,42.1,42.06,42.1,27834.0,30.8614,30.8761,30.8467,30.8761,27834.0
2017-08-18 14:45:00,42.09,42.11,42.07,42.1,22954.5,30.8687,30.8834,30.8541,30.8761,22954.5
2017-08-18 14:50:00,42.1,42.11,42.07,42.09,29505.0,30.8761,30.8834,30.8541,30.8687,29505.0
2017-08-18 14:55:00,42.09,42.11,42.08,42.1,11722.5,30.8687,30.8834,30.8614,30.8761,11722.5
2017-08-18 15:00:00,42.09,42.11,42.08,42.1,9315.0,30.8687,30.8834,30.8614,30.8761,9315.0
2017-08-18 15:05:00,42.1,42.13,42.09,42.13,12594.0,30.8761,30.8981,30.8687,30.8981,12594.0
2017-08-18 15:10:00,42.13,42.13,42.11,42.11,5400.0,30.8981,30.8981,30.8834,30.8834,5400.0
2017-08-18 15:15:00,42.11,42.14,42.07,42.07,13764.0,30.8834,30.9054,30.8541,30.8541,13764.0
2017-08-18 15:20:00,42.09,42.11,42.07,42.1,30049.5,30.8687,30.8834,30.8541,30.8761,30049.5
2017-08-18 15:25:00,42.1,42.14,42.1,42.12,11232.0,30.8761,30.9054,30.8761,30.8907,11232.0
2017-08-18 15:30:00,42.13,42.13,42.08,42.11,35442.0,30.8981,30.8981,30.8614,30.8834,35442.0
2017-08-18 15:35:00,42.1,42.17,42.1,42.15,26235.0,30.8761,30.9274,30.8761,30.9127,26235.0
2017-08-18 15:40:00,42.15,42.15,42.12,42.13,21763.5,30.9127,30.9127,30.8907,30.8981,21763.5
2017-08-18 15:45:00,42.13,42.14,42.07,42.07,38932.5,30.8981,30.9054,30.8541,30.8541,38932.5
2017-08-18 15:50:00,42.08,42.13,42.05,42.06,88873.5,30.8614,30.8981,30.8394,30.8467,88873.5
2017-08-18 15:55:00,42.06,42.06,41.97,42.0,121368.0,30.8467,30.8467,30.7807,30.8027,121368.0
2017-08-21 09:30:00,42.02,42.07,41.81,41.99,16444.5,30.8174,30.8541,30.6634,30.7954,16444.5
2017-08-21 09:35:00,41.97,42.07,41.97,41.99,20415.0,30.7807,30.8541,30.7807,30.7954,20415.0
2017-08-21 09:40:00,41.99,42.0,41.91,41.94,11850.0,30.7954,30.8027,30.7367,30.7587,11850.0
2017-08-21 09:45:00,41.94,42.01,41.94,41.99,10320.0,30.7587,30.8101,30.7587,30.7954,10320.0
2017-08-21 09:50:00,41.98,42.04,41.93,41.97,15735.0,30.7881,30.8321,30.7514,30.7807,15735.0
2017-08-21 09:55:00,41.99,42.0,41.92,41.98,16561.5,30.7954,30.8027,30.7441,30.7881,16561.5
2017-08-21 10:00:00,42.0,42.01,41.95,42.01,32583.0,30.8027,30.8101,30.7661,30.8101,32583.0
2017-08-21 10:05:00,42.03,42.06,42.01,42.05,30888.0,30.8247,30.8467,30.8101,30.8394,30888.0
2017-08-21 10:10:00,42.05,42.05,41.99,42.03,7240.5,30.8394,30.8394,30.7954,30.8247,7240.5
2017-08-21 10:15:00,42.03,42.04,42.0,42.0,13450.5,30.8247,30.8321,30.8027,30.8027,13450.5
2017-08-21 10:20:00,42.0,42.05,41.98,42.03,21636.0,30.8027,30.8394,30.7881,30.8247,21636.0
2017-08-21 10:25:00,42.05,42.11,42.02,42.1,62278.5,30.8394,30.8834,30.8174,30.8761,62278.5
2017-08-21 10:30:00,42.09,42.22,42.07,42.21,23880.0,30.8687,30.9641,30.8541,30.9567,23880.0
2017-08-21 10:35:00,42.21,42.24,42.17,42.18,16836.0,30.9567,30.9787,30.9274,30.9347,16836.0
2017-08-21 10:40:00,42.17,42.21,42.14,42.19,22678.5,30.9274,30.9567,30.9054,30.9421,22678.5
2017-08-21 10:45:00,42.17,42.23,42.17,42.17,11898.0,30.9274,30.9714,30.9274,30.9274,11898.0
2017-08-21 10:50:00,42.18,42.22,42.18,42.19,7549.5,30.9347,30.9641,30.9347,30.9421,7549.5
2017-08-21 10:55:00,42.2,42.25,42.19,42.23,23215.5,30.9494,30.9861,30.9421,30.9714,23215.5
2017-08-21 11:00:00,42.23,42.23,42.15,42.17,20868.0,30.9714,30.9714,30.9127,30.9274,20868.0
2017-08-21 11:05:00,42.16,42.16,42.12,42.15,7131.0,30.9201,30.9201,30.8907,30.9127,7131.0
2017-08-21 11:10:00,42.15,42.23,42.15,42.22,5773.5,30.9127,30.9714,30.9127,30.9641,5773.5
2017-08-21 11:15:00,42.22,42.25,42.19,42.21,6070.5,30.9641,30.9861,30.9421,30.9567,6070.5
2017-08-21 11:20:00,42.19,42.21,42.17,42.17,4800.0,30.9421,30.9567,30.9274,30.9274,4800.0
2017-08-21 11:25:00,42.16,42.17,42.12,42.12,5454.0,30.9201,30.9274,30.8907,30.8907,5454.0
2017-08-21 11:30:00,42.11,42.15,42.11,42.13,9987.0,30.8834,30.9127,30.8834,30.8981,9987.0
2017-08-21 11:35:00,42.14,42.15,42.11,42.15,5028.0,30.9054,30.9127,30.8834,30.9127,5028.0
2017-08-21 11:40:00,42.14,42.17,42.12,42.15,9328.5,30.9054,30.9274,30.8907,30.9127,9328.5
2017-08-21 11:45:00,42.16,42.21,42.14,42.21,20124.0,30.9201,30.9567,30.9054,30.9567,20124.0
2017-08-21 11:50:00,42.18,42.21,42.17,42.2,9787.5,30.9347,30.9567,30.9274,30.9494,9787.5
2017-08-21 11:55:00,42.19,42.19,42.16,42.16,7800.0,30.9421,30.9421,30.9201,30.9201,7800.0
2017-08-21 12:00:00,42.16,42.25,42.16,42.25,27265.5,30.9201,30.9861,30.9201,30.9861,27265.5
2017-08-21 12:05:00,42.25,42.29,42.23,42.23,16884.0,30.9861,31.0154,30.9714,30.9714,16884.0
2017-08-21 12:10:00,42.23,42.23,42.14,42.15,8511.0,30.9714,30.9714,30.9054,30.9127,8511.0
2017-08-21 12:15:00,42.15,42.19,42.15,42.18,11554.5,30.9127,30.9421,30.9127,30.9347,11554.5
2017-08-21 12:20:00,42.19,42.25,42.16,42.22,16525.5,30.9421,30.9861,30.9201,30.9641,16525.5
2017-08-21 12:25:00,42.22,42.33,42.22,42.31,18231.0,30.9641,31.0447,30.9641,31.0301,18231.0
2017-08-21 12:30:00,42.29,42.33,42.25,42.32,19983.0,31.0154,31.0447,30.9861,31.0374,19983.0
2017-08-21 12:35:00,42.31,42.32,42.27,42.3,14899.5,31.0301,31.0374,31.0007,31.0227,14899.5
2017-08-21 12:40:00,42.29,42.29,42.26,42.28,13737.0,31.0154,31.0154,30.9934,31.0081,13737.0
2017-08-21 12:45:00,42.29,42.33,42.28,42.3,14662.5,31.0154,31.0447,31.0081,31.0227,14662.5
2017-08-21 12:50:00,42.31,42.32,42.31,42.32,19813.5,31.0301,31.0374,31.0301,31.0374,19813.5
2017-08-21 12:55:00,42.32,42.35,42.31,42.35,17182.5,31.0374,31.0594,31.0301,31.0594,17182.5
2017-08-21 13:00:00,42.35,42.39,42.35,42.37,25113.0,31.0594,31.0888,31.0594,31.0741,25113.0
2017-08-21 13:05:00,42.37,42.37,42.33,42.36,14691.0,31.0741,31.0741,31.0447,31.0667,14691.0
2017-08-21 13:10:00,42.35,42.36,42.3,42.3,11635.5,31.0594,31.0667,31.0227,31.0227,11635.5
2017-08-21 13:15:00,42.3,42.3,42.27,42.29,9295.5,31.0227,31.0227,31.0007,31.0154,9295.5
2017-08-21 13:20:00,42.29,42.31,42.27,42.3,7753.5,31.0154,31.0301,31.0007,31.0227,7753.5
2017-08-21 13:25:00,42.3,42.3,42.24,42.24,10008.0,31.0227,31.0227,30.9787,30.9787,10008.0
2017-08-21 13:30:00,42.25,42.27,42.25,42.25,7278.0,30.9861,31.0007,30.9861,30.9861,7278.0
2017-08-21 13:35:00,42.25,42.29,42.23,42.25,30753.0,30.9861,31.0154,30.9714,30.9861,30753.0
2017-08-21 13:40:00,42.25,42.25,42.2,42.21,5499.0,30.9861,30.9861,30.9494,30.9567,5499.0
2017-08-21 13:45:00,42.22,42.25,42.21,42.25,24196.5,30.9641,30.9861,30.9567,30.9861,24196.5
2017-08-21 13:50:00,42.25,42.26,42.19,42.19,16843.5,30.9861,30.9934,30.9421,30.9421,16843.5
2017-08-21 13:55:00,42.2,42.2,42.16,42.17,9600.0,30.9494,30.9494,30.9201,30.9274,9600.0
2017-08-21 14:00:00,42.18,42.21,42.17,42.2,13500.0,30.9347,30.9567,30.9274,30.9494,13500.0
2017-08-21 14:05:00,42.21,42.23,42.2,42.22,17766.0,30.9567,30.9714,30.9494,30.9641,17766.0
2017-08-21 14:10:00,42.23,42.25,42.21,42.25,6921.0,30.9714,30.9861,30.9567,30.9861,6921.0
2017-08-21 14:15:00,42.25,42.25,42.23,42.24,11499.0,30.9861,30.9861,30.9714,30.9787,11499.0
2017-08-21 14:20:00,42.23,42.23,42.2,42.2,11724.0,30.9714,30.9714,30.9494,30.9494,11724.0
2017-08-21 14:25:00,42.21,42.24,42.21,42.24,6022.5,30.9567,30.9787,30.9567,30.9787,6022.5
2017-08-21 14:30:00,42.24,42.27,42.24,42.25,8550.0,30.9787,31.0007,30.9787,30.9861,8550.0
2017-08-21 14:35:00,42.26,42.27,42.21,42.21,15006.0,30.9934,31.0007,30.9567,30.9567,15006.0
2017-08-21 14:40:00,42.2,42.2,42.18,42.19,7752.0,30.9494,30.9494,30.9347,30.9421,7752.0
2017-08-21 14:45:00,42.2,42.23,42.19,42.2,11229.0,30.9494,30.9714,30.9421,30.9494,11229.0
2017-08-21 14:50:00,42.2,42.21,42.19,42.19,11700.0,30.9494,30.9567,30.9421,30.9421,11700.0
2017-08-21 14:55:00,42.19,42.19,42.15,42.17,15204.0,30.9421,30.9421,30.9127,30.9274,15204.0
2017-08-21 15:00:00,42.18,42.19,42.13,42.17,26233.5,30.9347,30.9421,30.8981,30.9274,26233.5
2017-08-21 15:05:00,42.16,42.16,42.1,42.11,8650.5,30.9201,30.9201,30.8761,30.8834,8650.5
2017-08-21 15:10:00,42.13,42.15,42.11,42.13,21270.0,30.8981,30.9127,30.8834,30.8981,21270.0
2017-08-21 15:15:00,42.13,42.13,42.1,42.11,19440.0,30.8981,30.8981,30.8761,30.8834,19440.0
2017-08-21 15:20:00,42.11,42.21,42.11,42.19,18562.5,30.8834,30.9567,30.8834,30.9421,18562.5
2017-08-21 15:25:00,42.19,42.26,42.19,42.25,18375.0,30.9421,30.9934,30.9421,30.9861,18375.0
2017-08-21 15:30:00,42.25,42.26,42.22,42.23,15895.5,30.9861,30.9934,30.9641,30.9714,15895.5
2017-08-21 15:35:00,42.23,42.24,42.22,42.23,20799.0,30.9714,30.9787,30.9641,30.9714,20799.0
2017-08-21 15:40:00,42.23,42.23,42.18,42.2,22143.0,30.9714,30.9714,30.9347,30.9494,22143.0
2017-08-21 15:45:00,42.2,42.23,42.19,42.21,30475.5,30.9494,30.9714,30.9421,30.9567,30475.5
2017-08-21 15:50:00,42.21,42.29,42.21,42.23,62302.5,30.9567,31.0154,30.9567,30.9714,62302.5
2017-08-21 15:55:00,42.22,42.23,42.15,42.16,108831.0,30.9641,30.9714,30.9127,30.9201,108831.0
2017-08-22 09:30:00,42.35,42.45,42.2,42.37,22374.0,31.0594,31.1328,30.9494,31.0741,22374.0
2017-08-22 09:35:00,42.39,42.65,42.35,42.61,13786.5,31.0888,31.2794,31.0594,31.2501,13786.5
2017-08-22 09:40:00,42.59,42.61,42.45,42.61,33208.5,31.2354,31.2501,31.1328,31.2501,33208.5
2017-08-22 09:45:00,42.61,42.62,42.55,42.59,16135.5,31.2501,31.2574,31.2061,31.2354,16135.5
2017-08-22 09:50:00,42.61,42.66,42.59,42.63,15706.5,31.2501,31.2868,31.2354,31.2648,15706.5
2017-08-22 09:55:00,42.63,42.63,42.57,42.6,11622.0,31.2648,31.2648,31.2208,31.2428,11622.0
2017-08-22 10:00:00,42.62,42.73,42.61,42.65,35739.0,31.2574,31.3381,31.2501,31.2794,35739.0
2017-08-22 10:05:00,42.65,42.65,42.61,42.65,10948.5,31.2794,31.2794,31.2501,31.2794,10948.5
2017-08-22 10:10:00,42.65,42.66,42.61,42.65,9538.5,31.2794,31.2868,31.2501,31.2794,9538.5
2017-08-22 10:15:00,42.66,42.7,42.61,42.68,66400.5,31.2868,31.3161,31.2501,31.3014,66400.5
2017-08-22 10:20:00,42.68,42.71,42.61,42.61,14344.5,31.3014,31.3234,31.2501,31.2501,14344.5
2017-08-22 10:25:00,42.62,42.62,42.56,42.56,14151.0,31.2574,31.2574,31.2134,31.2134,14151.0
2017-08-22 10:30:00,42.57,42.58,42.53,42.53,6000.0,31.2208,31.2281,31.1914,31.1914,6000.0
2017-08-22 10:35:00,42.53,42.63,42.51,42.62,14986.5,31.1914,31.2648,31.1768,31.2574,14986.5
2017-08-22 10:40:00,42.62,42.67,42.61,42.65,18666.0,31.2574,31.2941,31.2501,31.2794,18666.0
2017-08-22 10:45:00,42.65,42.73,42.64,42.71,28669.5,31.2794,31.3381,31.2721,31.3234,28669.5
2017-08-22 10:50:00,42.71,42.72,42.64,42.65,21783.0,31.3234,31.3308,31.2721,31.2794,21783.0
2017-08-22 10:55:00,42.65,42.65,42.59,42.6,13846.5,31.2794,31.2794,31.2354,31.2428,13846.5
2017-08-22 11:00:00,42.61,42.67,42.61,42.67,11848.5,31.2501,31.2941,31.2501,31.2941,11848.5
2017-08-22 11:05:00,42.67,42.68,42.63,42.64,20160.0,31.2941,31.3014,31.2648,31.2721,20160.0
2017-08-22 11:10:00,42.65,42.66,42.63,42.66,11577.0,31.2794,31.2868,31.2648,31.2868,11577.0
2017-08-22 11:15:00,42.67,42.71,42.65,42.67,22800.0,31.2941,31.3234,31.2794,31.2941,22800.0
2017-08-22 11:20:00,42.67,42.73,42.66,42.73,18303.0,31.2941,31.3381,31.2868,31.3381,18303.0
2017-08-22 11:25:00,42.72,42.76,42.72,42.75,49440.0,31.3308,31.3601,31.3308,31.3528,49440.0
2017-08-22 11:30:00,42.75,42.78,42.75,42.75,16311.0,31.3528,31.3748,31.3528,31.3528,16311.0
2017-08-22 11:35:00,42.75,42.79,42.75,42.79,25756.5,31.3528,31.3821,31.3528,31.3821,25756.5
2017-08-22 11:40:00,42.78,42.81,42.78,42.81,18808.5,31.3748,31.3968,31.3748,31.3968,18808.5
2017-08-22 11:45:00,42.81,42.85,42.81,42.83,20481.0,31.3968,31.4261,31.3968,31.4114,20481.0
2017-08-22 11:50:00,42.81,42.81,42.76,42.78,18312.0,31.3968,31.3968,31.3601,31.3748,18312.0
2017-08-22 11:55:00,42.78,42.79,42.77,42.79,13872.0,31.3748,31.3821,31.3674,31.3821,13872.0
2017-08-22 12:00:00,42.79,42.83,42.75,42.75,38095.5,31.3821,31.4114,31.3528,31.3528,38095.5
2017-08-22 12:05:00,42.75,42.79,42.75,42.77,8550.0,31.3528,31.3821,31.3528,31.3674,8550.0
2017-08-22 12:10:00,42.77,42.79,42.76,42.77,14226.0,31.3674,31.3821,31.3601,31.3674,14226.0
2017-08-22 12:15:00,42.78,42.79,42.76,42.77,11775.0,31.3748,31.3821,31.3601,31.3674,11775.0
2017-08-22 12:20:00,42.77,42.79,42.72,42.73,38080.5,31.3674,31.3821,31.3308,31.3381,38080.5
2017-08-22 12:25:00,42.73,42.74,42.71,42.71,9382.5,31.3381,31.3454,31.3234,31.3234,9382.5
2017-08-22 12:30:00,42.71,42.78,42.71,42.77,14607.0,31.3234,31.3748,31.3234,31.3674,14607.0
2017-08-22 12:35:00,42.76,42.78,42.76,42.76,4236.0,31.3601,31.3748,31.3601,31.3601,4236.0
2017-08-22 12:40:00,42.76,42.77,42.75,42.75,4128.0,31.3601,31.3674,31.3528,31.3528,4128.0
2017-08-22 12:45:00,42.77,42.78,42.75,42.78,7879.5,31.3674,31.3748,31.3528,31.3748,7879.5
2017-08-22 12:50:00,42.77,42.8,42.76,42.78,20154.0,31.3674,31.3894,31.3601,31.3748,20154.0
2017-08-22 12:55:00,42.78,42.78,42.75,42.76,11614.5,31.3748,31.3748,31.3528,31.3601,11614.5
2017-08-22 13:00:00,42.75,42.79,42.75,42.77,7903.5,31.3528,31.3821,31.3528,31.3674,7903.5
2017-08-22 13:05:00,42.78,42.79,42.77,42.78,10660.5,31.3748,31.3821,31.3674,31.3748,10660.5
2017-08-22 13:10:00,42.77,42.79,42.77,42.78,6627.0,31.3674,31.3821,31.3674,31.3748,6627.0
2017-08-22 13:15:00,42.79,42.79,42.77,42.79,11592.0,31.3821,31.3821,31.3674,31.3821,11592.0
2017-08-22 13:20:00,42.79,42.79,42.78,42.78,9060.0,31.3821,31.3821,31.3748,31.3748,9060.0
2017-08-22 13:25:00,42.78,42.79,42.71,42.73,26589.0,31.3748,31.3821,31.3234,31.3381,26589.0
2017-08-22 13:30:00,42.73,42.74,42.73,42.74,10669.5,31.3381,31.3454,31.3381,31.3454,10669.5
2017-08-22 13:35:00,42.73,42.77,42.72,42.75,12945.0,31.3381,31.3674,31.3308,31.3528,12945.0
2017-08-22 13:40:00,42.75,42.75,42.73,42.73,15681.0,31.3528,31.3528,31.3381,31.3381,15681.0
2017-08-22 13:45:00,42.73,42.75,42.73,42.75,6900.0,31.3381,31.3528,31.3381,31.3528,6900.0
2017-08-22 13:50:00,42.75,42.76,42.72,42.72,12186.0,31.3528,31.3601,31.3308,31.3308,12186.0
2017-08-22 13:55:00,42.72,42.73,42.69,42.72,14610.0,31.3308,31.3381,31.3088,31.3308,14610.0
2017-08-22 14:00:00,42.73,42.74,42.71,42.71,12795.0,31.3381,31.3454,31.3234,31.3234,12795.0
2017-08-22 14:05:00,42.71,42.73,42.71,42.71,4215.0,31.3234,31.3381,31.3234,31.3234,4215.0
2017-08-22 14:10:00,42.72,42.73,42.71,42.73,13737.0,31.3308,31.3381,31.3234,31.3381,13737.0
2017-08-22 14:15:00,42.73,42.78,42.73,42.78,17850.0,31.3381,31.3748,31.3381,31.3748,17850.0
2017-08-22 14:20:00,42.79,42.79,42.75,42.77,22851.0,31.3821,31.3821,31.3528,31.3674,22851.0
2017-08-22 14:25:00,42.77,42.81,42.77,42.81,11406.0,31.3674,31.3968,31.3674,31.3968,11406.0
2017-08-22 14:30:00,42.8,42.81,42.78,42.79,15426.0,31.3894,31.3968,31.3748,31.3821,15426.0
2017-08-22 14:35:00,42.8,42.81,42.79,42.81,7578.0,31.3894,31.3968,31.3821,31.3968,7578.0
2017-08-22 14:40:00,42.8,42.84,42.8,42.83,17458.5,31.3894,31.4188,31.3894,31.4114,17458.5
2017-08-22 14:45:00,42.84,42.85,42.81,42.83,18133.5,31.4188,31.4261,31.3968,31.4114,18133.5
2017-08-22 14:50:00,42.83,42.84,42.81,42.83,19713.0,31.4114,31.4188,31.3968,31.4114,19713.0
2017-08-22 14:55:00,42.85,42.88,42.85,42.87,23529.0,31.4261,31.4481,31.4261,31.4408,23529.0
2017-08-22 15:00:00,42.87,42.92,42.87,42.9,43368.0,31.4408,31.4775,31.4408,31.4628,43368.0
2017-08-22 15:05:00,42.91,42.91,42.89,42.9,24783.0,31.4701,31.4701,31.4555,31.4628,24783.0
2017-08-22 15:10:00,42.9,42.91,42.89,42.9,36285.0,31.4628,31.4701,31.4555,31.4628,36285.0
2017-08-22 15:15:00,42.91,42.95,42.9,42.9,29362.5,31.4701,31.4995,31.4628,31.4628,29362.5
2017-08-22 15:20:00,42.9,42.93,42.9,42.93,17253.0,31.4628,31.4848,31.4628,31.4848,17253.0
2017-08-22 15:25:00,42.93,42.95,42.92,42.92,37002.0,31.4848,31.4995,31.4775,31.4775,37002.0
2017-08-22 15:30:00,42.92,42.97,42.92,42.95,54696.0,31.4775,31.5141,31.4775,31.4995,54696.0
2017-08-22 15:35:00,42.95,42.99,42.93,42.94,51927.0,31.4995,31.5288,31.4848,31.4921,51927.0
2017-08-22 15:40:00,42.94,42.98,42.93,42.97,32845.5,31.4921,31.5215,31.4848,31.5141,32845.5
2017-08-22 15:45:00,42.97,42.99,42.95,42.96,49680.0,31.5141,31.5288,31.4995,31.5068,49680.0
2017-08-22 15:50:00,42.97,42.97,42.93,42.94,72867.0,31.5141,31.5141,31.4848,31.4921,72867.0
2017-08-22 15:55:00,42.95,43.0,42.91,42.96,357655.5,31.4995,31.5361,31.4701,31.5068,357655.5
2017-08-23 09:30:00,42.69,42.69,42.55,42.55,29013.0,31.3088,31.3088,31.2061,31.2061,29013.0
2017-08-23 09:35:00,42.55,42.74,42.55,42.71,8850.0,31.2061,31.3454,31.2061,31.3234,8850.0
2017-08-23 09:40:00,42.72,42.74,42.63,42.65,14344.5,31.3308,31.3454,31.2648,31.2794,14344.5
2017-08-23 09:45:00,42.74,42.77,42.67,42.71,6300.0,31.3454,31.3674,31.2941,31.3234,6300.0
2017-08-23 09:50:00,42.71,42.74,42.68,42.71,7578.0,31.3234,31.3454,31.3014,31.3234,7578.0
2017-08-23 09:55:00,42.69,42.73,42.67,42.67,6372.0,31.3088,31.3381,31.2941,31.2941,6372.0
2017-08-23 10:00:00,42.7,42.73,42.67,42.69,8490.0,31.3161,31.3381,31.2941,31.3088,8490.0
2017-08-23 10:05:00,42.71,42.73,42.65,42.69,32340.0,31.3234,31.3381,31.2794,31.3088,32340.0
2017-08-23 10:10:00,42.68,42.75,42.68,42.72,26754.0,31.3014,31.3528,31.3014,31.3308,26754.0
2017-08-23 10:15:00,42.71,42.8,42.71,42.8,9643.5,31.3234,31.3894,31.3234,31.3894,9643.5
2017-08-23 10:20:00,42.78,42.79,42.71,42.71,7146.0,31.3748,31.3821,31.3234,31.3234,7146.0
2017-08-23 10:25:00,42.71,42.76,42.71,42.75,7764.0,31.3234,31.3601,31.3234,31.3528,7764.0
2017-08-23 10:30:00,42.77,42.77,42.71,42.71,9765.0,31.3674,31.3674,31.3234,31.3234,9765.0
2017-08-23 10:35:00,42.72,42.74,42.71,42.73,4276.5,31.3308,31.3454,31.3234,31.3381,4276.5
2017-08-23 10:40:00,42.75,42.81,42.73,42.78,7785.0,31.3528,31.3968,31.3381,31.3748,7785.0
2017-08-23 10:45:00,42.79,42.83,42.79,42.81,4500.0,31.3821,31.4114,31.3821,31.3968,4500.0
2017-08-23 10:50:00,42.81,42.81,42.78,42.79,9810.0,31.3968,31.3968,31.3748,31.3821,9810.0
2017-08-23 10:55:00,42.78,42.78,42.75,42.76,8634.0,31.3748,31.3748,31.3528,31.3601,8634.0
2017-08-23 11:00:00,42.76,42.77,42.74,42.77,18522.0,31.3601,31.3674,31.3454,31.3674,18522.0
2017-08-23 11:05:00,42.78,42.81,42.77,42.78,7122.0,31.3748,31.3968,31.3674,31.3748,7122.0
2017-08-23 11:10:00,42.79,42.79,42.73,42.74,13536.0,31.3821,31.3821,31.3381,31.3454,13536.0
2017-08-23 11:15:00,42.75,42.77,42.72,42.75,11160.0,31.3528,31.3674,31.3308,31.3528,11160.0
2017-08-23 11:20:00,42.75,42.77,42.73,42.73,10650.0,31.3528,31.3674,31.3381,31.3381,10650.0
2017-08-23 11:25:00,42.73,42.78,42.73,42.78,8250.0,31.3381,31.3748,31.3381,31.3748,8250.0
2017-08-23 11:30:00,42.77,42.79,42.75,42.77,8791.5,31.3674,31.3821,31.3528,31.3674,8791.5
2017-08-23 11:35:00,42.77,42.78,42.73,42.78,7950.0,31.3674,31.3748,31.3381,31.3748,7950.0
2017-08-23 11:40:00,42.79,42.83,42.77,42.78,15637.5,31.3821,31.4114,31.3674,31.3748,15637.5
2017-08-23 11:45:00,42.78,42.81,42.76,42.79,4656.0,31.3748,31.3968,31.3601,31.3821,4656.0
2017-08-23 11:50:00,42.8,42.86,42.79,42.86,10350.0,31.3894,31.4334,31.3821,31.4334,10350.0
2017-08-23 11:55:00,42.85,42.85,42.73,42.75,51325.5,31.4261,31.4261,31.3381,31.3528,51325.5
2017-08-23 12:00:00,42.74,42.74,42.67,42.67,16071.0,31.3454,31.3454,31.2941,31.2941,16071.0
2017-08-23 12:05:00,42.67,42.71,42.67,42.71,48651.0,31.2941,31.3234,31.2941,31.3234,48651.0
2017-08-23 12:10:00,42.71,42.75,42.69,42.72,7594.5,31.3234,31.3528,31.3088,31.3308,7594.5
2017-08-23 12:15:00,42.73,42.73,42.69,42.7,20029.5,31.3381,31.3381,31.3088,31.3161,20029.5
2017-08-23 12:20:00,42.68,42.69,42.65,42.69,25267.5,31.3014,31.3088,31.2794,31.3088,25267.5
2017-08-23 12:25:00,42.69,42.71,42.67,42.7,11032.5,31.3088,31.3234,31.2941,31.3161,11032.5
2017-08-23 12:30:00,42.7,42.72,42.69,42.72,11550.0,31.3161,31.3308,31.3088,31.3308,11550.0
2017-08-23 12:35:00,42.73,42.75,42.72,42.73,8163.0,31.3381,31.3528,31.3308,31.3381,8163.0
2017-08-23 12:40:00,42.73,42.75,42.73,42.75,2025.0,31.3381,31.3528,31.3381,31.3528,2025.0
2017-08-23 12:45:00,42.74,42.74,42.69,42.71,48583.5,31.3454,31.3454,31.3088,31.3234,48583.5
2017-08-23 12:50:00,42.69,42.72,42.69,42.72,4944.0,31.3088,31.3308,31.3088,31.3308,4944.0
2017-08-23 12:55:00,42.7,42.72,42.68,42.71,7491.0,31.3161,31.3308,31.3014,31.3234,7491.0
2017-08-23 13:00:00,42.69,42.71,42.67,42.67,11389.5,31.3088,31.3234,31.2941,31.2941,11389.5
2017-08-23 13:05:00,42.67,42.67,42.65,42.65,11673.0,31.2941,31.2941,31.2794,31.2794,11673.0
2017-08-23 13:10:00,42.65,42.67,42.64,42.67,5485.5,31.2794,31.2941,31.2721,31.2941,5485.5
2017-08-23 13:15:00,42.69,42.69,42.62,42.63,12099.0,31.3088,31.3088,31.2574,31.2648,12099.0
2017-08-23 13:20:00,42.63,42.63,42.57,42.61,15495.0,31.2648,31.2648,31.2208,31.2501,15495.0
2017-08-23 13:25:00,42.62,42.64,42.61,42.62,6328.5,31.2574,31.2721,31.2501,31.2574,6328.5
2017-08-23 13:30:00,42.62,42.63,42.61,42.63,3739.5,31.2574,31.2648,31.2501,31.2648,3739.5
2017-08-23 13:35:00,42.63,42.64,42.61,42.62,7200.0,31.2648,31.2721,31.2501,31.2574,7200.0
2017-08-23 13:40:00,42.62,42.65,42.62,42.65,6160.5,31.2574,31.2794,31.2574,31.2794,6160.5
2017-08-23 13:45:00,42.65,42.67,42.63,42.67,23377.5,31.2794,31.2941,31.2648,31.2941,23377.5
2017-08-23 13:50:00,42.67,42.69,42.67,42.69,19401.0,31.2941,31.3088,31.2941,31.3088,19401.0
2017-08-23 13:55:00,42.68,42.71,42.67,42.71,12118.5,31.3014,31.3234,31.2941,31.3234,12118.5
2017-08-23 14:00:00,42.71,42.71,42.69,42.71,18639.0,31.3234,31.3234,31.3088,31.3234,18639.0
2017-08-23 14:05:00,42.71,42.71,42.69,42.7,43044.0,31.3234,31.3234,31.3088,31.3161,43044.0
2017-08-23 14:10:00,42.7,42.77,42.7,42.75,11850.0,31.3161,31.3674,31.3161,31.3528,11850.0
2017-08-23 14:15:00,42.75,42.77,42.75,42.77,7546.5,31.3528,31.3674,31.3528,31.3674,7546.5
2017-08-23 14:20:00,42.77,42.78,42.75,42.78,49303.5,31.3674,31.3748,31.3528,31.3748,49303.5
2017-08-23 14:25:00,42.78,42.79,42.75,42.76,12954.0,31.3748,31.3821,31.3528,31.3601,12954.0
2017-08-23 14:30:00,42.75,42.77,42.74,42.76,5475.0,31.3528,31.3674,31.3454,31.3601,5475.0
2017-08-23 14:35:00,42.77,42.77,42.73,42.73,6876.0,31.3674,31.3674,31.3381,31.3381,6876.0
2017-08-23 14:40:00,42.74,42.77,42.73,42.77,8737.5,31.3454,31.3674,31.3381,31.3674,8737.5
2017-08-23 14:45:00,42.76,42.76,42.74,42.74,5152.5,31.3601,31.3601,31.3454,31.3454,5152.5
2017-08-23 14:50:00,42.75,42.78,42.75,42.77,6075.0,31.3528,31.3748,31.3528,31.3674,6075.0
2017-08-23 14:55:00,42.76,42.77,42.75,42.76,7143.0,31.3601,31.3674,31.3528,31.3601,7143.0
2017-08-23 15:00:00,42.76,42.77,42.73,42.73,12597.0,31.3601,31.3674,31.3381,31.3381,12597.0
2017-08-23 15:05:00,42.73,42.76,42.73,42.75,10881.0,31.3381,31.3601,31.3381,31.3528,10881.0
2017-08-23 15:10:00,42.74,42.75,42.73,42.73,6843.0,31.3454,31.3528,31.3381,31.3381,6843.0
2017-08-23 15:15:00,42.73,42.79,42.73,42.77,25842.0,31.3381,31.3821,31.3381,31.3674,25842.0
2017-08-23 15:20:00,42.77,42.77,42.73,42.75,34557.0,31.3674,31.3674,31.3381,31.3528,34557.0
2017-08-23 15:25:00,42.75,42.77,42.75,42.76,19585.5,31.3528,31.3674,31.3528,31.3601,19585.5
2017-08-23 15:30:00,42.75,42.77,42.73,42.75,31765.5,31.3528,31.3674,31.3381,31.3528,31765.5
2017-08-23 15:35:00,42.74,42.76,42.73,42.75,17040.0,31.3454,31.3601,31.3381,31.3528,17040.0
2017-08-23 15:40:00,42.75,42.77,42.73,42.74,21079.5,31.3528,31.3674,31.3381,31.3454,21079.5
2017-08-23 15:45:00,42.74,42.75,42.72,42.73,27046.5,31.3454,31.3528,31.3308,31.3381,27046.5
2017-08-23 15:50:00,42.73,42.74,42.72,42.73,35392.5,31.3381,31.3454,31.3308,31.3381,35392.5
2017-08-23 15:55:00,42.73,42.73,42.67,42.67,102640.5,31.3381,31.3381,31.2941,31.2941,102640.5
2017-08-24 09:30:00,42.73,42.77,42.65,42.65,20716.5,31.3381,31.3674,31.2794,31.2794,20716.5
2017-08-24 09:35:00,42.66,42.7,42.61,42.61,4875.0,31.2868,31.3161,31.2501,31.2501,4875.0
2017-08-24 09:40:00,42.65,42.74,42.58,42.62,10890.0,31.2794,31.3454,31.2281,31.2574,10890.0
2017-08-24 09:45:00,42.64,42.71,42.64,42.69,18547.5,31.2721,31.3234,31.2721,31.3088,18547.5
2017-08-24 09:50:00,42.7,42.71,42.61,42.67,21945.0,31.3161,31.3234,31.2501,31.2941,21945.0
2017-08-24 09:55:00,42.67,42.71,42.62,42.62,18975.0,31.2941,31.3234,31.2574,31.2574,18975.0
2017-08-24 10:00:00,42.65,42.66,42.57,42.61,13452.0,31.2794,31.2868,31.2208,31.2501,13452.0
2017-08-24 10:05:00,42.63,42.63,42.55,42.6,17040.0,31.2648,31.2648,31.2061,31.2428,17040.0
2017-08-24 10:10:00,42.59,42.63,42.57,42.62,16399.5,31.2354,31.2648,31.2208,31.2574,16399.5
2017-08-24 10:15:00,42.61,42.7,42.61,42.69,8298.0,31.2501,31.3161,31.2501,31.3088,8298.0
2017-08-24 10:20:00,42.7,42.77,42.69,42.75,24882.0,31.3161,31.3674,31.3088,31.3528,24882.0
2017-08-24 10:25:00,42.75,42.77,42.74,42.76,17853.0,31.3528,31.3674,31.3454,31.3601,17853.0
2017-08-24 10:30:00,42.77,42.8,42.74,42.79,14007.0,31.3674,31.3894,31.3454,31.3821,14007.0
2017-08-24 10:35:00,42.81,42.83,42.79,42.81,20644.5,31.3968,31.4114,31.3821,31.3968,20644.5
2017-08-24 10:40:00,42.81,42.84,42.81,42.84,15982.5,31.3968,31.4188,31.3968,31.4188,15982.5
2017-08-24 10:45:00,42.85,42.85,42.76,42.77,17524.5,31.4261,31.4261,31.3601,31.3674,17524.5
2017-08-24 10:50:00,42.77,42.81,42.77,42.81,22537.5,31.3674,31.3968,31.3674,31.3968,22537.5
2017-08-24 10:55:00,42.81,42.86,42.81,42.83,11572.5,31.3968,31.4334,31.3968,31.4114,11572.5
2017-08-24 11:00:00,42.83,42.84,42.79,42.81,14305.5,31.4114,31.4188,31.3821,31.3968,14305.5
2017-08-24 11:05:00,42.82,42.83,42.81,42.83,5833.5,31.4041,31.4114,31.3968,31.4114,5833.5
2017-08-24 11:10:00,42.84,42.86,42.78,42.79,20493.0,31.4188,31.4334,31.3748,31.3821,20493.0
2017-08-24 11:15:00,42.77,42.78,42.7,42.76,16906.5,31.3674,31.3748,31.3161,31.3601,16906.5
2017-08-24 11:20:00,42.77,42.78,42.73,42.77,26686.5,31.3674,31.3748,31.3381,31.3674,26686.5
2017-08-24 11:25:00,42.77,42.77,42.7,42.72,21762.0,31.3674,31.3674,31.3161,31.3308,21762.0
2017-08-24 11:30:00,42.72,42.73,42.66,42.66,16551.0,31.3308,31.3381,31.2868,31.2868,16551.0
2017-08-24 11:35:00,42.69,42.72,42.66,42.67,14188.5,31.3088,31.3308,31.2868,31.2941,14188.5
2017-08-24 11:40:00,42.67,42.74,42.66,42.74,11254.5,31.2941,31.3454,31.2868,31.3454,11254.5
2017-08-24 11:45:00,42.74,42.77,42.72,42.77,11319.0,31.3454,31.3674,31.3308,31.3674,11319.0
2017-08-24 11:50:00,42.76,42.78,42.75,42.77,15966.0,31.3601,31.3748,31.3528,31.3674,15966.0
2017-08-24 11:55:00,42.77,42.77,42.73,42.76,16504.5,31.3674,31.3674,31.3381,31.3601,16504.5
2017-08-24 12:00:00,42.77,42.77,42.75,42.75,9142.5,31.3674,31.3674,31.3528,31.3528,9142.5
2017-08-24 12:05:00,42.76,42.77,42.73,42.77,8530.5,31.3601,31.3674,31.3381,31.3674,8530.5
2017-08-24 12:10:00,42.77,42.78,42.75,42.76,7050.0,31.3674,31.3748,31.3528,31.3601,7050.0
2017-08-24 12:15:00,42.76,42.76,42.71,42.74,15268.5,31.3601,31.3601,31.3234,31.3454,15268.5
2017-08-24 12:20:00,42.72,42.75,42.7,42.73,7369.5,31.3308,31.3528,31.3161,31.3381,7369.5
2017-08-24 12:25:00,42.75,42.76,42.73,42.73,9000.0,31.3528,31.3601,31.3381,31.3381,9000.0
2017-08-24 12:30:00,42.73,42.75,42.72,42.72,7282.5,31.3381,31.3528,31.3308,31.3308,7282.5
2017-08-24 12:35:00,42.72,42.72,42.69,42.71,5653.5,31.3308,31.3308,31.3088,31.3234,5653.5
2017-08-24 12:40:00,42.69,42.75,42.69,42.73,8997.0,31.3088,31.3528,31.3088,31.3381,8997.0
2017-08-24 12:45:00,42.73,42.73,42.68,42.68,13275.0,31.3381,31.3381,31.3014,31.3014,13275.0
2017-08-24 12:50:00,42.68,42.73,42.67,42.73,5874.0,31.3014,31.3381,31.2941,31.3381,5874.0
2017-08-24 12:55:00,42.72,42.72,42.69,42.7,5419.5,31.3308,31.3308,31.3088,31.3161,5419.5
2017-08-24 13:00:00,42.69,42.69,42.64,42.65,15750.0,31.3088,31.3088,31.2721,31.2794,15750.0
2017-08-24 13:05:00,42.64,42.67,42.64,42.66,5785.5,31.2721,31.2941,31.2721,31.2868,5785.5
2017-08-24 13:10:00,42.67,42.71,42.65,42.71,10725.0,31.2941,31.3234,31.2794,31.3234,10725.0
2017-08-24 13:15:00,42.71,42.73,42.69,42.73,3187.5,31.3234,31.3381,31.3088,31.3381,3187.5
2017-08-24 13:20:00,42.73,42.73,42.7,42.7,11143.5,31.3381,31.3381,31.3161,31.3161,11143.5
2017-08-24 13:25:00,42.69,42.7,42.66,42.66,2716.5,31.3088,31.3161,31.2868,31.2868,2716.5
2017-08-24 13:30:00,42.66,42.66,42.61,42.61,8716.5,31.2868,31.2868,31.2501,31.2501,8716.5
2017-08-24 13:35:00,42.62,42.62,42.59,42.61,10371.0,31.2574,31.2574,31.2354,31.2501,10371.0
2017-08-24 13:40:00,42.62,42.63,42.59,42.59,7242.0,31.2574,31.2648,31.2354,31.2354,7242.0
2017-08-24 13:45:00,42.59,42.59,42.57,42.59,3450.0,31.2354,31.2354,31.2208,31.2354,3450.0
2017-08-24 13:50:00,42.59,42.61,42.59,42.6,6411.0,31.2354,31.2501,31.2354,31.2428,6411.0
2017-08-24 13:55:00,42.6,42.61,42.59,42.59,7609.5,31.2428,31.2501,31.2354,31.2354,7609.5
2017-08-24 14:00:00,42.59,42.62,42.58,42.61,14157.0,31.2354,31.2574,31.2281,31.2501,14157.0
2017-08-24 14:05:00,42.61,42.61,42.57,42.58,8265.0,31.2501,31.2501,31.2208,31.2281,8265.0
2017-08-24 14:10:00,42.57,42.57,42.53,42.54,5769.0,31.2208,31.2208,31.1914,31.1988,5769.0
2017-08-24 14:15:00,42.53,42.58,42.52,42.58,6880.5,31.1914,31.2281,31.1841,31.2281,6880.5
2017-08-24 14:20:00,42.57,42.59,42.57,42.57,4207.5,31.2208,31.2354,31.2208,31.2208,4207.5
2017-08-24 14:25:00,42.57,42.58,42.56,42.58,5664.0,31.2208,31.2281,31.2134,31.2281,5664.0
2017-08-24 14:30:00,42.57,42.58,42.55,42.57,11236.5,31.2208,31.2281,31.2061,31.2208,11236.5
2017-08-24 14:35:00,42.57,42.59,42.57,42.57,5550.0,31.2208,31.2354,31.2208,31.2208,5550.0
2017-08-24 14:40:00,42.57,42.57,42.56,42.57,6748.5,31.2208,31.2208,31.2134,31.2208,6748.5
2017-08-24 14:45:00,42.57,42.57,42.54,42.54,6690.0,31.2208,31.2208,31.1988,31.1988,6690.0
2017-08-24 14:50:00,42.55,42.59,42.54,42.59,9043.5,31.2061,31.2354,31.1988,31.2354,9043.5
2017-08-24 14:55:00,42.6,42.62,42.59,42.61,13779.0,31.2428,31.2574,31.2354,31.2501,13779.0
2017-08-24 15:00:00,42.61,42.61,42.56,42.57,7800.0,31.2501,31.2501,31.2134,31.2208,7800.0
2017-08-24 15:05:00,42.57,42.57,42.55,42.57,11100.0,31.2208,31.2208,31.2061,31.2208,11100.0
2017-08-24 15:10:00,42.56,42.56,42.54,42.55,12384.0,31.2134,31.2134,31.1988,31.2061,12384.0
2017-08-24 15:15:00,42.55,42.61,42.55,42.61,16575.0,31.2061,31.2501,31.2061,31.2501,16575.0
2017-08-24 15:20:00,42.61,42.64,42.59,42.63,15891.0,31.2501,31.2721,31.2354,31.2648,15891.0
2017-08-24 15:25:00,42.63,42.64,42.55,42.57,25606.5,31.2648,31.2721,31.2061,31.2208,25606.5
2017-08-24 15:30:00,42.57,42.57,42.51,42.52,29409.0,31.2208,31.2208,31.1768,31.1841,29409.0
2017-08-24 15:35:00,42.52,42.55,42.51,42.53,25603.5,31.1841,31.2061,31.1768,31.1914,25603.5
2017-08-24 15:40:00,42.53,42.55,42.5,42.51,35221.5,31.1914,31.2061,31.1694,31.1768,35221.5
2017-08-24 15:45:00,42.51,42.53,42.49,42.49,47925.0,31.1768,31.1914,31.1621,31.1621,47925.0
2017-08-24 15:50:00,42.49,42.58,42.49,42.56,98340.0,31.1621,31.2281,31.1621,31.2134,98340.0
2017-08-24 15:55:00,42.56,42.57,42.52,42.53,153529.5,31.2134,31.2208,31.1841,31.1914,153529.5
2017-08-25 09:30:00,42.79,42.89,42.75,42.82,38530.5,31.3821,31.4555,31.3528,31.4041,38530.5
2017-08-25 09:35:00,42.87,42.87,42.67,42.71,13656.0,31.4408,31.4408,31.2941,31.3234,13656.0
2017-08-25 09:40:00,42.73,42.81,42.71,42.8,4350.0,31.3381,31.3968,31.3234,31.3894,4350.0
2017-08-25 09:45:00,42.77,42.91,42.77,42.85,8250.0,31.3674,31.4701,31.3674,31.4261,8250.0
2017-08-25 09:50:00,42.83,42.94,42.78,42.94,7977.0,31.4114,31.4921,31.3748,31.4921,7977.0
2017-08-25 09:55:00,42.91,42.95,42.89,42.9,15973.5,31.4701,31.4995,31.4555,31.4628,15973.5
2017-08-25 10:00:00,42.91,43.02,42.88,42.89,18102.0,31.4701,31.5508,31.4481,31.4555,18102.0
2017-08-25 10:05:00,42.89,42.95,42.88,42.89,4950.0,31.4555,31.4995,31.4481,31.4555,4950.0
2017-08-25 10:10:00,42.9,42.98,42.9,42.91,6300.0,31.4628,31.5215,31.4628,31.4701,6300.0
2017-08-25 10:15:00,42.93,43.03,42.89,42.96,10920.0,31.4848,31.5581,31.4555,31.5068,10920.0
2017-08-25 10:20:00,42.99,43.0,42.93,42.93,10306.5,31.5288,31.5361,31.4848,31.4848,10306.5
2017-08-25 10:25:00,42.92,42.95,42.91,42.95,12204.0,31.4775,31.4995,31.4701,31.4995,12204.0
2017-08-25 10:30:00,42.97,42.97,42.87,42.88,6021.0,31.5141,31.5141,31.4408,31.4481,6021.0
2017-08-25 10:35:00,42.87,42.91,42.87,42.91,4828.5,31.4408,31.4701,31.4408,31.4701,4828.5
2017-08-25 10:40:00,42.89,42.93,42.87,42.87,13350.0,31.4555,31.4848,31.4408,31.4408,13350.0
2017-08-25 10:45:00,42.88,42.88,42.75,42.75,10836.0,31.4481,31.4481,31.3528,31.3528,10836.0
2017-08-25 10:50:00,42.75,42.78,42.75,42.75,5646.0,31.3528,31.3748,31.3528,31.3528,5646.0
2017-08-25 10:55:00,42.75,42.81,42.75,42.77,8548.5,31.3528,31.3968,31.3528,31.3674,8548.5
2017-08-25 11:00:00,42.77,42.77,42.66,42.66,10873.5,31.3674,31.3674,31.2868,31.2868,10873.5
2017-08-25 11:05:00,42.65,42.71,42.64,42.67,7350.0,31.2794,31.3234,31.2721,31.2941,7350.0
2017-08-25 11:10:00,42.7,42.72,42.67,42.71,6550.5,31.3161,31.3308,31.2941,31.3234,6550.5
2017-08-25 11:15:00,42.69,42.77,42.66,42.72,10726.5,31.3088,31.3674,31.2868,31.3308,10726.5
2017-08-25 11:20:00,42.71,42.72,42.68,42.69,10692.0,31.3234,31.3308,31.3014,31.3088,10692.0
2017-08-25 11:25:00,42.69,42.7,42.63,42.63,12589.5,31.3088,31.3161,31.2648,31.2648,12589.5
2017-08-25 11:30:00,42.62,42.64,42.6,42.61,9691.5,31.2574,31.2721,31.2428,31.2501,9691.5
2017-08-25 11:35:00,42.61,42.68,42.61,42.65,7666.5,31.2501,31.3014,31.2501,31.2794,7666.5
2017-08-25 11:40:00,42.65,42.69,42.65,42.67,4840.5,31.2794,31.3088,31.2794,31.2941,4840.5
2017-08-25 11:45:00,42.67,42.67,42.64,42.65,4350.0,31.2941,31.2941,31.2721,31.2794,4350.0
2017-08-25 11:50:00,42.66,42.69,42.64,42.64,7444.5,31.2868,31.3088,31.2721,31.2721,7444.5
2017-08-25 11:55:00,42.63,42.63,42.6,42.61,4200.0,31.2648,31.2648,31.2428,31.2501,4200.0
2017-08-25 12:00:00,42.61,42.63,42.6,42.63,2340.0,31.2501,31.2648,31.2428,31.2648,2340.0
2017-08-25 12:05:00,42.63,42.63,42.59,42.61,6189.0,31.2648,31.2648,31.2354,31.2501,6189.0
2017-08-25 12:10:00,42.61,42.63,42.6,42.63,2550.0,31.2501,31.2648,31.2428,31.2648,2550.0
2017-08-25 12:15:00,42.62,42.64,42.61,42.63,9600.0,31.2574,31.2721,31.2501,31.2648,9600.0
2017-08-25 12:20:00,42.63,42.63,42.61,42.61,3468.0,31.2648,31.2648,31.2501,31.2501,3468.0
2017-08-25 12:25:00,42.61,42.63,42.61,42.61,3150.0,31.2501,31.2648,31.2501,31.2501,3150.0
2017-08-25 12:30:00,42.6,42.62,42.59,42.62,4879.5,31.2428,31.2574,31.2354,31.2574,4879.5
2017-08-25 12:35:00,42.61,42.63,42.59,42.61,4950.0,31.2501,31.2648,31.2354,31.2501,4950.0
2017-08-25 12:40:00,42.59,42.61,42.59,42.6,4050.0,31.2354,31.2501,31.2354,31.2428,4050.0
2017-08-25 12:45:00,42.6,42.62,42.57,42.62,5536.5,31.2428,31.2574,31.2208,31.2574,5536.5
2017-08-25 12:50:00,42.61,42.63,42.61,42.63,7861.5,31.2501,31.2648,31.2501,31.2648,7861.5
2017-08-25 12:55:00,42.63,42.64,42.61,42.63,9600.0,31.2648,31.2721,31.2501,31.2648,9600.0
2017-08-25 13:00:00,42.64,42.66,42.64,42.65,4003.5,31.2721,31.2868,31.2721,31.2794,4003.5
2017-08-25 13:05:00,42.65,42.65,42.63,42.65,7519.5,31.2794,31.2794,31.2648,31.2794,7519.5
2017-08-25 13:10:00,42.64,42.66,42.62,42.62,7851.0,31.2721,31.2868,31.2574,31.2574,7851.0
2017-08-25 13:15:00,42.62,42.64,42.61,42.61,4105.5,31.2574,31.2721,31.2501,31.2501,4105.5
2017-08-25 13:20:00,42.62,42.64,42.61,42.64,7773.0,31.2574,31.2721,31.2501,31.2721,7773.0
2017-08-25 13:25:00,42.64,42.64,42.62,42.63,7152.0,31.2721,31.2721,31.2574,31.2648,7152.0
2017-08-25 13:30:00,42.63,42.64,42.62,42.63,5055.0,31.2648,31.2721,31.2574,31.2648,5055.0
2017-08-25 13:35:00,42.63,42.63,42.61,42.61,12199.5,31.2648,31.2648,31.2501,31.2501,12199.5
2017-08-25 13:40:00,42.61,42.62,42.61,42.62,7360.5,31.2501,31.2574,31.2501,31.2574,7360.5
2017-08-25 13:45:00,42.61,42.63,42.61,42.63,9600.0,31.2501,31.2648,31.2501,31.2648,9600.0
2017-08-25 13:50:00,42.63,42.63,42.6,42.61,5355.0,31.2648,31.2648,31.2428,31.2501,5355.0
2017-08-25 13:55:00,42.6,42.66,42.6,42.65,34429.5,31.2428,31.2868,31.2428,31.2794,34429.5
2017-08-25 14:00:00,42.65,42.71,42.65,42.69,11013.0,31.2794,31.3234,31.2794,31.3088,11013.0
2017-08-25 14:05:00,42.69,42.72,42.69,42.69,16389.0,31.3088,31.3308,31.3088,31.3088,16389.0
2017-08-25 14:10:00,42.69,42.74,42.68,42.74,12900.0,31.3088,31.3454,31.3014,31.3454,12900.0
2017-08-25 14:15:00,42.75,42.75,42.71,42.73,8763.0,31.3528,31.3528,31.3234,31.3381,8763.0
2017-08-25 14:20:00,42.73,42.74,42.71,42.73,9315.0,31.3381,31.3454,31.3234,31.3381,9315.0
2017-08-25 14:25:00,42.73,42.75,42.71,42.75,11017.5,31.3381,31.3528,31.3234,31.3528,11017.5
2017-08-25 14:30:00,42.76,42.76,42.73,42.74,9660.0,31.3601,31.3601,31.3381,31.3454,9660.0
2017-08-25 14:35:00,42.73,42.78,42.73,42.76,13441.5,31.3381,31.3748,31.3381,31.3601,13441.5
2017-08-25 14:40:00,42.75,42.78,42.74,42.75,18720.0,31.3528,31.3748,31.3454,31.3528,18720.0
2017-08-25 14:45:00,42.74,42.75,42.73,42.75,9000.0,31.3454,31.3528,31.3381,31.3528,9000.0
2017-08-25 14:50:00,42.75,42.8,42.75,42.8,11475.0,31.3528,31.3894,31.3528,31.3894,11475.0
2017-08-25 14:55:00,42.8,42.83,42.79,42.82,13702.5,31.3894,31.4114,31.3821,31.4041,13702.5
2017-08-25 15:00:00,42.82,42.83,42.77,42.78,27174.0,31.4041,31.4114,31.3674,31.3748,27174.0
2017-08-25 15:05:00,42.77,42.83,42.77,42.79,15726.0,31.3674,31.4114,31.3674,31.3821,15726.0
2017-08-25 15:10:00,42.79,42.86,42.79,42.83,16336.5,31.3821,31.4334,31.3821,31.4114,16336.5
2017-08-25 15:15:00,42.83,42.87,42.83,42.86,17203.5,31.4114,31.4408,31.4114,31.4334,17203.5
2017-08-25 15:20:00,42.87,42.91,42.87,42.87,26541.0,31.4408,31.4701,31.4408,31.4408,26541.0
2017-08-25 15:25:00,42.87,42.91,42.86,42.89,33132.0,31.4408,31.4701,31.4334,31.4555,33132.0
2017-08-25 15:30:00,42.89,42.89,42.83,42.84,22006.5,31.4555,31.4555,31.4114,31.4188,22006.5
2017-08-25 15:35:00,42.83,42.84,42.75,42.76,25930.5,31.4114,31.4188,31.3528,31.3601,25930.5
2017-08-25 15:40:00,42.76,42.79,42.75,42.75,34543.5,31.3601,31.3821,31.3528,31.3528,34543.5
2017-08-25 15:45:00,42.75,42.76,42.71,42.73,38997.0,31.3528,31.3601,31.3234,31.3381,38997.0
2017-08-25 15:50:00,42.69,42.75,42.69,42.72,72874.5,31.3088,31.3528,31.3088,31.3308,72874.5
2017-08-25 15:55:00,42.71,42.73,42.65,42.68,107539.5,31.3234,31.3381,31.2794,31.3014,107539.5
2017-08-28 09:30:00,42.97,42.99,42.85,42.89,40275.0,31.5141,31.5288,31.4261,31.4555,40275.0
2017-08-28 09:35:00,42.91,43.15,42.91,43.11,28252.5,31.4701,31.6461,31.4701,31.6168,28252.5
2017-08-28 09:40:00,43.13,43.14,43.01,43.1,19566.0,31.6315,31.6388,31.5435,31.6095,19566.0
2017-08-28 09:45:00,43.08,43.08,42.99,43.03,14247.0,31.5948,31.5948,31.5288,31.5581,14247.0
2017-08-28 09:50:00,43.01,43.06,42.93,43.0,36000.0,31.5435,31.5801,31.4848,31.5361,36000.0
2017-08-28 09:55:00,42.96,43.02,42.95,43.02,13182.0,31.5068,31.5508,31.4995,31.5508,13182.0
2017-08-28 10:00:00,43.01,43.01,42.93,42.95,10200.0,31.5435,31.5435,31.4848,31.4995,10200.0
2017-08-28 10:05:00,42.93,42.95,42.86,42.88,29851.5,31.4848,31.4995,31.4334,31.4481,29851.5
2017-08-28 10:10:00,42.9,42.97,42.89,42.94,11553.0,31.4628,31.5141,31.4555,31.4921,11553.0
2017-08-28 10:15:00,42.97,42.97,42.89,42.91,3300.0,31.5141,31.5141,31.4555,31.4701,3300.0
2017-08-28 10:20:00,42.92,42.93,42.89,42.91,7680.0,31.4775,31.4848,31.4555,31.4701,7680.0
2017-08-28 10:25:00,42.91,42.93,42.88,42.91,11637.0,31.4701,31.4848,31.4481,31.4701,11637.0
2017-08-28 10:30:00,42.9,42.91,42.88,42.91,33424.5,31.4628,31.4701,31.4481,31.4701,33424.5
2017-08-28 10:35:00,42.9,42.91,42.87,42.9,18973.5,31.4628,31.4701,31.4408,31.4628,18973.5
2017-08-28 10:40:00,42.89,42.89,42.81,42.81,19695.0,31.4555,31.4555,31.3968,31.3968,19695.0
2017-08-28 10:45:00,42.8,42.83,42.8,42.83,7050.0,31.3894,31.4114,31.3894,31.4114,7050.0
2017-08-28 10:50:00,42.85,42.92,42.84,42.89,9525.0,31.4261,31.4775,31.4188,31.4555,9525.0
2017-08-28 10:55:00,42.9,42.95,42.87,42.92,28230.0,31.4628,31.4995,31.4408,31.4775,28230.0
2017-08-28 11:00:00,42.93,42.95,42.9,42.93,8796.0,31.4848,31.4995,31.4628,31.4848,8796.0
2017-08-28 11:05:00,42.94,42.94,42.91,42.91,4545.0,31.4921,31.4921,31.4701,31.4701,4545.0
2017-08-28 11:10:00,42.9,42.93,42.89,42.89,6300.0,31.4628,31.4848,31.4555,31.4555,6300.0
2017-08-28 11:15:00,42.89,42.9,42.87,42.89,3750.0,31.4555,31.4628,31.4408,31.4555,3750.0
2017-08-28 11:20:00,42.89,42.91,42.87,42.87,5661.0,31.4555,31.4701,31.4408,31.4408,5661.0
2017-08-28 11:25:00,42.88,42.9,42.88,42.89,6750.0,31.4481,31.4628,31.4481,31.4555,6750.0
2017-08-28 11:30:00,42.9,42.9,42.85,42.85,10609.5,31.4628,31.4628,31.4261,31.4261,10609.5
2017-08-28 11:35:00,42.85,42.85,42.81,42.81,8313.0,31.4261,31.4261,31.3968,31.3968,8313.0
2017-08-28 11:40:00,42.82,42.84,42.81,42.81,5874.0,31.4041,31.4188,31.3968,31.3968,5874.0
2017-08-28 11:45:00,42.81,42.83,42.81,42.82,6225.0,31.3968,31.4114,31.3968,31.4041,6225.0
2017-08-28 11:50:00,42.81,42.85,42.81,42.85,11707.5,31.3968,31.4261,31.3968,31.4261,11707.5
2017-08-28 11:55:00,42.85,42.86,42.85,42.85,4084.5,31.4261,31.4334,31.4261,31.4261,4084.5
2017-08-28 12:00:00,42.84,42.85,42.83,42.83,3300.0,31.4188,31.4261,31.4114,31.4114,3300.0
2017-08-28 12:05:00,42.83,42.92,42.83,42.91,19588.5,31.4114,31.4775,31.4114,31.4701,19588.5
2017-08-28 12:10:00,42.91,42.96,42.91,42.95,6159.0,31.4701,31.5068,31.4701,31.4995,6159.0
2017-08-28 12:15:00,42.94,42.94,42.91,42.92,12150.0,31.4921,31.4921,31.4701,31.4775,12150.0
2017-08-28 12:20:00,42.92,42.92,42.86,42.86,9192.0,31.4775,31.4775,31.4334,31.4334,9192.0
2017-08-28 12:25:00,42.88,42.91,42.85,42.9,9975.0,31.4481,31.4701,31.4261,31.4628,9975.0
2017-08-28 12:30:00,42.89,42.91,42.88,42.89,9214.5,31.4555,31.4701,31.4481,31.4555,9214.5
2017-08-28 12:35:00,42.89,42.91,42.89,42.91,15307.5,31.4555,31.4701,31.4555,31.4701,15307.5
2017-08-28 12:40:00,42.91,42.91,42.89,42.91,12178.5,31.4701,31.4701,31.4555,31.4701,12178.5
2017-08-28 12:45:00,42.9,42.91,42.89,42.9,15450.0,31.4628,31.4701,31.4555,31.4628,15450.0
2017-08-28 12:50:00,42.91,42.92,42.9,42.9,14580.0,31.4701,31.4775,31.4628,31.4628,14580.0
2017-08-28 12:55:00,42.91,42.92,42.9,42.9,3900.0,31.4701,31.4775,31.4628,31.4628,3900.0
2017-08-28 13:00:00,42.9,42.91,42.89,42.9,10038.0,31.4628,31.4701,31.4555,31.4628,10038.0
2017-08-28 13:05:00,42.9,42.93,42.9,42.92,3300.0,31.4628,31.4848,31.4628,31.4775,3300.0
2017-08-28 13:10:00,42.93,42.93,42.9,42.91,5733.0,31.4848,31.4848,31.4628,31.4701,5733.0
2017-08-28 13:15:00,42.9,42.93,42.9,42.92,11550.0,31.4628,31.4848,31.4628,31.4775,11550.0
2017-08-28 13:20:00,42.93,42.93,42.9,42.91,9942.0,31.4848,31.4848,31.4628,31.4701,9942.0
2017-08-28 13:25:00,42.9,42.92,42.9,42.9,11367.0,31.4628,31.4775,31.4628,31.4628,11367.0
2017-08-28 13:30:00,42.9,42.92,42.9,42.9,6810.0,31.4628,31.4775,31.4628,31.4628,6810.0
2017-08-28 13:35:00,42.91,42.91,42.87,42.87,9474.0,31.4701,31.4701,31.4408,31.4408,9474.0
2017-08-28 13:40:00,42.86,42.86,42.82,42.82,3712.5,31.4334,31.4334,31.4041,31.4041,3712.5
2017-08-28 13:45:00,42.84,42.84,42.8,42.8,8197.5,31.4188,31.4188,31.3894,31.3894,8197.5
2017-08-28 13:50:00,42.8,42.83,42.79,42.81,8811.0,31.3894,31.4114,31.3821,31.3968,8811.0
2017-08-28 13:55:00,42.81,42.84,42.79,42.82,9874.5,31.3968,31.4188,31.3821,31.4041,9874.5
2017-08-28 14:00:00,42.82,42.83,42.82,42.83,4050.0,31.4041,31.4114,31.4041,31.4114,4050.0
2017-08-28 14:05:00,42.83,42.83,42.79,42.79,6684.0,31.4114,31.4114,31.3821,31.3821,6684.0
2017-08-28 14:10:00,42.8,42.82,42.79,42.8,11259.0,31.3894,31.4041,31.3821,31.3894,11259.0
2017-08-28 14:15:00,42.79,42.8,42.77,42.77,5400.0,31.3821,31.3894,31.3674,31.3674,5400.0
2017-08-28 14:20:00,42.77,42.81,42.77,42.8,10216.5,31.3674,31.3968,31.3674,31.3894,10216.5
2017-08-28 14:25:00,42.79,42.8,42.79,42.79,3643.5,31.3821,31.3894,31.3821,31.3821,3643.5
2017-08-28 14:30:00,42.79,42.81,42.79,42.81,10581.0,31.3821,31.3968,31.3821,31.3968,10581.0
2017-08-28 14:35:00,42.81,42.83,42.8,42.82,9277.5,31.3968,31.4114,31.3894,31.4041,9277.5
2017-08-28 14:40:00,42.83,42.84,42.81,42.83,6571.5,31.4114,31.4188,31.3968,31.4114,6571.5
2017-08-28 14:45:00,42.83,42.86,42.83,42.86,2712.0,31.4114,31.4334,31.4114,31.4334,2712.0
2017-08-28 14:50:00,42.86,42.89,42.85,42.89,12003.0,31.4334,31.4555,31.4261,31.4555,12003.0
2017-08-28 14:55:00,42.89,42.93,42.88,42.91,17802.0,31.4555,31.4848,31.4481,31.4701,17802.0
2017-08-28 15:00:00,42.91,42.93,42.9,42.92,13461.0,31.4701,31.4848,31.4628,31.4775,13461.0
2017-08-28 15:05:00,42.92,42.93,42.9,42.93,24420.0,31.4775,31.4848,31.4628,31.4848,24420.0
2017-08-28 15:10:00,42.93,42.93,42.87,42.87,14857.5,31.4848,31.4848,31.4408,31.4408,14857.5
2017-08-28 15:15:00,42.87,42.9,42.86,42.9,39016.5,31.4408,31.4628,31.4334,31.4628,39016.5
2017-08-28 15:20:00,42.9,42.94,42.89,42.91,23769.0,31.4628,31.4921,31.4555,31.4701,23769.0
2017-08-28 15:25:00,42.92,42.92,42.88,42.89,25662.0,31.4775,31.4775,31.4481,31.4555,25662.0
2017-08-28 15:30:00,42.88,42.91,42.87,42.89,36465.0,31.4481,31.4701,31.4408,31.4555,36465.0
2017-08-28 15:35:00,42.89,42.89,42.87,42.88,24660.0,31.4555,31.4555,31.4408,31.4481,24660.0
2017-08-28 15:40:00,42.87,42.89,42.87,42.89,17032.5,31.4408,31.4555,31.4408,31.4555,17032.5
2017-08-28 15:45:00,42.89,42.89,42.88,42.89,37291.5,31.4555,31.4555,31.4481,31.4555,37291.5
2017-08-28 15:50:00,42.89,42.9,42.85,42.87,43074.0,31.4555,31.4628,31.4261,31.4408,43074.0
2017-08-28 15:55:00,42.87,42.94,42.87,42.93,91356.0,31.4408,31.4921,31.4408,31.4848,91356.0
2017-08-29 09:30:00,42.8,42.87,42.75,42.8,28923.0,31.3894,31.4408,31.3528,31.3894,28923.0
2017-08-29 09:35:00,42.8,42.87,42.75,42.85,16888.5,31.3894,31.4408,31.3528,31.4261,16888.5
2017-08-29 09:40:00,42.86,42.97,42.86,42.97,22537.5,31.4334,31.5141,31.4334,31.5141,22537.5
2017-08-29 09:45:00,42.97,43.05,42.96,43.01,29842.5,31.5141,31.5728,31.5068,31.5435,29842.5
2017-08-29 09:50:00,43.01,43.03,42.99,43.02,18195.0,31.5435,31.5581,31.5288,31.5508,18195.0
2017-08-29 09:55:00,43.01,43.08,43.0,43.04,21844.5,31.5435,31.5948,31.5361,31.5655,21844.5
2017-08-29 10:00:00,43.05,43.1,43.03,43.09,18939.0,31.5728,31.6095,31.5581,31.6021,18939.0
2017-08-29 10:05:00,43.09,43.09,43.03,43.06,20365.5,31.6021,31.6021,31.5581,31.5801,20365.5
2017-08-29 10:10:00,43.07,43.07,42.96,42.97,35905.5,31.5875,31.5875,31.5068,31.5141,35905.5
2017-08-29 10:15:00,42.98,43.03,42.97,43.03,43141.5,31.5215,31.5581,31.5141,31.5581,43141.5
2017-08-29 10:20:00,43.03,43.16,43.03,43.16,20904.0,31.5581,31.6535,31.5581,31.6535,20904.0
2017-08-29 10:25:00,43.17,43.17,43.15,43.17,9750.0,31.6608,31.6608,31.6461,31.6608,9750.0
2017-08-29 10:30:00,43.17,43.21,43.14,43.15,21568.5,31.6608,31.6901,31.6388,31.6461,21568.5
2017-08-29 10:35:00,43.15,43.18,43.14,43.17,12367.5,31.6461,31.6681,31.6388,31.6608,12367.5
2017-08-29 10:40:00,43.18,43.27,43.18,43.25,21768.0,31.6681,31.7341,31.6681,31.7195,21768.0
2017-08-29 10:45:00,43.26,43.29,43.23,43.25,15006.0,31.7268,31.7488,31.7048,31.7195,15006.0
2017-08-29 10:50:00,43.25,43.27,43.24,43.24,18312.0,31.7195,31.7341,31.7121,31.7121,18312.0
2017-08-29 10:55:00,43.24,43.27,43.22,43.23,15091.5,31.7121,31.7341,31.6975,31.7048,15091.5
2017-08-29 11:00:00,43.21,43.22,43.17,43.18,9300.0,31.6901,31.6975,31.6608,31.6681,9300.0
2017-08-29 11:05:00,43.17,43.24,43.17,43.24,22515.0,31.6608,31.7121,31.6608,31.7121,22515.0
2017-08-29 11:10:00,43.24,43.25,43.23,43.25,15808.5,31.7121,31.7195,31.7048,31.7195,15808.5
2017-08-29 11:15:00,43.25,43.28,43.23,43.23,19402.5,31.7195,31.7415,31.7048,31.7048,19402.5
2017-08-29 11:20:00,43.23,43.24,43.21,43.22,12499.5,31.7048,31.7121,31.6901,31.6975,12499.5
2017-08-29 11:25:00,43.23,43.28,43.23,43.28,14707.5,31.7048,31.7415,31.7048,31.7415,14707.5
2017-08-29 11:30:00,43.28,43.33,43.27,43.33,22260.0,31.7415,31.7781,31.7341,31.7781,22260.0
2017-08-29 11:35:00,43.33,43.33,43.29,43.29,13456.5,31.7781,31.7781,31.7488,31.7488,13456.5
2017-08-29 11:40:00,43.31,43.33,43.3,43.32,14169.0,31.7635,31.7781,31.7561,31.7708,14169.0
2017-08-29 11:45:00,43.32,43.36,43.29,43.29,15621.0,31.7708,31.8001,31.7488,31.7488,15621.0
2017-08-29 11:50:00,43.3,43.31,43.28,43.31,10278.0,31.7561,31.7635,31.7415,31.7635,10278.0
2017-08-29 11:55:00,43.31,43.33,43.28,43.28,15361.5,31.7635,31.7781,31.7415,31.7415,15361.5
2017-08-29 12:00:00,43.29,43.3,43.28,43.3,14877.0,31.7488,31.7561,31.7415,31.7561,14877.0
2017-08-29 12:05:00,43.3,43.31,43.29,43.3,6000.0,31.7561,31.7635,31.7488,31.7561,6000.0
2017-08-29 12:10:00,43.29,43.31,43.27,43.3,16255.5,31.7488,31.7635,31.7341,31.7561,16255.5
2017-08-29 12:15:00,43.3,43.33,43.29,43.33,13815.0,31.7561,31.7781,31.7488,31.7781,13815.0
2017-08-29 12:20:00,43.31,43.34,43.31,43.34,12394.5,31.7635,31.7855,31.7635,31.7855,12394.5
2017-08-29 12:25:00,43.34,43.35,43.33,43.34,7482.0,31.7855,31.7928,31.7781,31.7855,7482.0
2017-08-29 12:30:00,43.34,43.35,43.33,43.35,12724.5,31.7855,31.7928,31.7781,31.7928,12724.5
2017-08-29 12:35:00,43.35,43.35,43.31,43.32,8550.0,31.7928,31.7928,31.7635,31.7708,8550.0
2017-08-29 12:40:00,43.33,43.34,43.32,43.33,8274.0,31.7781,31.7855,31.7708,31.7781,8274.0
2017-08-29 12:45:00,43.32,43.35,43.31,43.35,14244.0,31.7708,31.7928,31.7635,31.7928,14244.0
2017-08-29 12:50:00,43.35,43.35,43.34,43.35,4179.0,31.7928,31.7928,31.7855,31.7928,4179.0
2017-08-29 12:55:00,43.36,43.37,43.35,43.35,15450.0,31.8001,31.8075,31.7928,31.7928,15450.0
2017-08-29 13:00:00,43.35,43.35,43.33,43.33,7500.0,31.7928,31.7928,31.7781,31.7781,7500.0
2017-08-29 13:05:00,43.33,43.35,43.33,43.35,10312.5,31.7781,31.7928,31.7781,31.7928,10312.5
2017-08-29 13:10:00,43.33,43.35,43.33,43.33,3910.5,31.7781,31.7928,31.7781,31.7781,3910.5
2017-08-29 13:15:00,43.33,43.34,43.3,43.34,16126.5,31.7781,31.7855,31.7561,31.7855,16126.5
2017-08-29 13:20:00,43.33,43.39,43.33,43.39,13608.0,31.7781,31.8221,31.7781,31.8221,13608.0
2017-08-29 13:25:00,43.39,43.41,43.37,43.4,16335.0,31.8221,31.8368,31.8075,31.8295,16335.0
2017-08-29 13:30:00,43.4,43.42,43.38,43.39,20818.5,31.8295,31.8442,31.8148,31.8221,20818.5
2017-08-29 13:35:00,43.39,43.39,43.37,43.37,4050.0,31.8221,31.8221,31.8075,31.8075,4050.0
2017-08-29 13:40:00,43.39,43.4,43.37,43.37,6750.0,31.8221,31.8295,31.8075,31.8075,6750.0
2017-08-29 13:45:00,43.37,43.4,43.37,43.4,5932.5,31.8075,31.8295,31.8075,31.8295,5932.5
2017-08-29 13:50:00,43.39,43.39,43.37,43.38,8680.5,31.8221,31.8221,31.8075,31.8148,8680.5
2017-08-29 13:55:00,43.39,43.39,43.35,43.36,10704.0,31.8221,31.8221,31.7928,31.8001,10704.0
2017-08-29 14:00:00,43.37,43.37,43.35,43.36,13962.0,31.8075,31.8075,31.7928,31.8001,13962.0
2017-08-29 14:05:00,43.35,43.37,43.35,43.36,6243.0,31.7928,31.8075,31.7928,31.8001,6243.0
2017-08-29 14:10:00,43.37,43.37,43.33,43.35,13066.5,31.8075,31.8075,31.7781,31.7928,13066.5
2017-08-29 14:15:00,43.35,43.36,43.35,43.35,6642.0,31.7928,31.8001,31.7928,31.7928,6642.0
2017-08-29 14:20:00,43.35,43.38,43.35,43.37,6456.0,31.7928,31.8148,31.7928,31.8075,6456.0
2017-08-29 14:25:00,43.37,43.39,43.37,43.37,8935.5,31.8075,31.8221,31.8075,31.8075,8935.5
2017-08-29 14:30:00,43.37,43.39,43.37,43.39,8626.5,31.8075,31.8221,31.8075,31.8221,8626.5
2017-08-29 14:35:00,43.38,43.43,43.38,43.4,22552.5,31.8148,31.8515,31.8148,31.8295,22552.5
2017-08-29 14:40:00,43.41,43.44,43.4,43.43,13432.5,31.8368,31.8588,31.8295,31.8515,13432.5
2017-08-29 14:45:00,43.43,43.43,43.41,43.42,7650.0,31.8515,31.8515,31.8368,31.8442,7650.0
2017-08-29 14:50:00,43.43,43.43,43.41,43.42,12253.5,31.8515,31.8515,31.8368,31.8442,12253.5
2017-08-29 14:55:00,43.41,43.42,43.41,43.42,10239.0,31.8368,31.8442,31.8368,31.8442,10239.0
2017-08-29 15:00:00,43.42,43.43,43.41,43.43,14859.0,31.8442,31.8515,31.8368,31.8515,14859.0
2017-08-29 15:05:00,43.43,43.43,43.41,43.43,18444.0,31.8515,31.8515,31.8368,31.8515,18444.0
2017-08-29 15:10:00,43.43,43.43,43.41,43.41,8268.0,31.8515,31.8515,31.8368,31.8368,8268.0
2017-08-29 15:15:00,43.41,43.46,43.41,43.45,24942.0,31.8368,31.8735,31.8368,31.8662,24942.0
2017-08-29 15:20:00,43.44,43.49,43.43,43.47,30130.5,31.8588,31.8955,31.8515,31.8808,30130.5
2017-08-29 15:25:00,43.47,43.49,43.45,43.49,31527.0,31.8808,31.8955,31.8662,31.8955,31527.0
2017-08-29 15:30:00,43.49,43.49,43.46,43.47,29146.5,31.8955,31.8955,31.8735,31.8808,29146.5
2017-08-29 15:35:00,43.47,43.47,43.41,43.43,24051.0,31.8808,31.8808,31.8368,31.8515,24051.0
2017-08-29 15:40:00,43.43,43.44,43.43,43.44,25402.5,31.8515,31.8588,31.8515,31.8588,25402.5
2017-08-29 15:45:00,43.43,43.45,43.39,43.4,34207.5,31.8515,31.8662,31.8221,31.8295,34207.5
2017-08-29 15:50:00,43.4,43.44,43.4,43.43,73705.5,31.8295,31.8588,31.8295,31.8515,73705.5
2017-08-29 15:55:00,43.43,43.47,43.43,43.44,181272.0,31.8515,31.8808,31.8515,31.8588,181272.0
2017-08-30 09:30:00,43.41,43.41,43.21,43.27,26959.5,31.8368,31.8368,31.6901,31.7341,26959.5
2017-08-30 09:35:00,43.27,43.31,43.17,43.27,34362.0,31.7341,31.7635,31.6608,31.7341,34362.0
2017-08-30 09:40:00,43.31,43.36,43.29,43.35,10998.0,31.7635,31.8001,31.7488,31.7928,10998.0
2017-08-30 09:45:00,43.35,43.4,43.34,43.34,24303.0,31.7928,31.8295,31.7855,31.7855,24303.0
2017-08-30 09:50:00,43.33,43.45,43.31,43.45,15801.0,31.7781,31.8662,31.7635,31.8662,15801.0
2017-08-30 09:55:00,43.46,43.46,43.41,43.42,17845.5,31.8735,31.8735,31.8368,31.8442,17845.5
2017-08-30 10:00:00,43.41,43.51,43.41,43.51,16051.5,31.8368,31.9102,31.8368,31.9102,16051.5
2017-08-30 10:05:00,43.51,43.53,43.49,43.51,14562.0,31.9102,31.9248,31.8955,31.9102,14562.0
2017-08-30 10:10:00,43.51,43.57,43.51,43.55,14400.0,31.9102,31.9542,31.9102,31.9395,14400.0
2017-08-30 10:15:00,43.55,43.58,43.53,43.55,12997.5,31.9395,31.9615,31.9248,31.9395,12997.5
2017-08-30 10:20:00,43.55,43.55,43.51,43.53,8644.5,31.9395,31.9395,31.9102,31.9248,8644.5
2017-08-30 10:25:00,43.53,43.57,43.51,43.57,7747.5,31.9248,31.9542,31.9102,31.9542,7747.5
2017-08-30 10:30:00,43.57,43.64,43.56,43.61,15240.0,31.9542,32.0055,31.9468,31.9835,15240.0
2017-08-30 10:35:00,43.61,43.62,43.57,43.6,11353.5,31.9835,31.9908,31.9542,31.9762,11353.5
2017-08-30 10:40:00,43.6,43.6,43.55,43.59,10800.0,31.9762,31.9762,31.9395,31.9688,10800.0
2017-08-30 10:45:00,43.6,43.66,43.59,43.66,8445.0,31.9762,32.0202,31.9688,32.0202,8445.0
2017-08-30 10:50:00,43.67,43.67,43.65,43.67,11587.5,32.0275,32.0275,32.0128,32.0275,11587.5
2017-08-30 10:55:00,43.67,43.68,43.65,43.68,10308.0,32.0275,32.0348,32.0128,32.0348,10308.0
2017-08-30 11:00:00,43.67,43.68,43.66,43.67,21814.5,32.0275,32.0348,32.0202,32.0275,21814.5
2017-08-30 11:05:00,43.67,43.69,43.67,43.68,8848.5,32.0275,32.0422,32.0275,32.0348,8848.5
2017-08-30 11:10:00,43.68,43.69,43.68,43.69,9855.0,32.0348,32.0422,32.0348,32.0422,9855.0
2017-08-30 11:15:00,43.69,43.69,43.67,43.69,19362.0,32.0422,32.0422,32.0275,32.0422,19362.0
2017-08-30 11:20:00,43.68,43.69,43.66,43.69,27753.0,32.0348,32.0422,32.0202,32.0422,27753.0
2017-08-30 11:25:00,43.69,43.69,43.68,43.69,6742.5,32.0422,32.0422,32.0348,32.0422,6742.5
2017-08-30 11:30:00,43.68,43.69,43.68,43.69,12967.5,32.0348,32.0422,32.0348,32.0422,12967.5
2017-08-30 11:35:00,43.69,43.71,43.69,43.71,13218.0,32.0422,32.0568,32.0422,32.0568,13218.0
2017-08-30 11:40:00,43.71,43.71,43.7,43.71,6904.5,32.0568,32.0568,32.0495,32.0568,6904.5
2017-08-30 11:45:00,43.71,43.71,43.69,43.69,7420.5,32.0568,32.0568,32.0422,32.0422,7420.5
2017-08-30 11:50:00,43.71,43.73,43.71,43.73,9657.0,32.0568,32.0715,32.0568,32.0715,9657.0
2017-08-30 11:55:00,43.73,43.73,43.72,43.73,7425.0,32.0715,32.0715,32.0642,32.0715,7425.0
2017-08-30 12:00:00,43.73,43.73,43.71,43.71,6873.0,32.0715,32.0715,32.0568,32.0568,6873.0
2017-08-30 12:05:00,43.71,43.71,43.7,43.71,5101.5,32.0568,32.0568,32.0495,32.0568,5101.5
2017-08-30 12:10:00,43.71,43.72,43.7,43.72,7189.5,32.0568,32.0642,32.0495,32.0642,7189.5
2017-08-30 12:15:00,43.71,43.71,43.69,43.7,8286.0,32.0568,32.0568,32.0422,32.0495,8286.0
2017-08-30 12:20:00,43.7,43.71,43.69,43.71,5400.0,32.0495,32.0568,32.0422,32.0568,5400.0
2017-08-30 12:25:00,43.71,43.73,43.7,43.7,10500.0,32.0568,32.0715,32.0495,32.0495,10500.0
2017-08-30 12:30:00,43.69,43.71,43.68,43.69,33162.0,32.0422,32.0568,32.0348,32.0422,33162.0
2017-08-30 12:35:00,43.69,43.71,43.69,43.7,8802.0,32.0422,32.0568,32.0422,32.0495,8802.0
2017-08-30 12:40:00,43.7,43.71,43.69,43.71,5914.5,32.0495,32.0568,32.0422,32.0568,5914.5
2017-08-30 12:45:00,43.7,43.71,43.69,43.71,26329.5,32.0495,32.0568,32.0422,32.0568,26329.5
2017-08-30 12:50:00,43.71,43.75,43.7,43.75,8235.0,32.0568,32.0862,32.0495,32.0862,8235.0
2017-08-30 12:55:00,43.77,43.8,43.77,43.79,12268.5,32.1008,32.1228,32.1008,32.1155,12268.5
2017-08-30 13:00:00,43.78,43.81,43.77,43.78,10012.5,32.1082,32.1302,32.1008,32.1082,10012.5
2017-08-30 13:05:00,43.78,43.81,43.77,43.79,8199.0,32.1082,32.1302,32.1008,32.1155,8199.0
2017-08-30 13:10:00,43.8,43.84,43.79,43.83,8824.5,32.1228,32.1522,32.1155,32.1448,8824.5
2017-08-30 13:15:00,43.82,43.82,43.79,43.79,11850.0,32.1375,32.1375,32.1155,32.1155,11850.0
2017-08-30 13:20:00,43.79,43.8,43.79,43.8,7800.0,32.1155,32.1228,32.1155,32.1228,7800.0
2017-08-30 13:25:00,43.8,43.87,43.79,43.84,12895.5,32.1228,32.1742,32.1155,32.1522,12895.5
2017-08-30 13:30:00,43.83,43.87,43.83,43.86,8896.5,32.1448,32.1742,32.1448,32.1668,8896.5
2017-08-30 13:35:00,43.85,43.85,43.81,43.81,10338.0,32.1595,32.1595,32.1302,32.1302,10338.0
2017-08-30 13:40:00,43.82,43.83,43.79,43.79,8571.0,32.1375,32.1448,32.1155,32.1155,8571.0
2017-08-30 13:45:00,43.79,43.81,43.79,43.81,10002.0,32.1155,32.1302,32.1155,32.1302,10002.0
2017-08-30 13:50:00,43.81,43.84,43.81,43.83,8713.5,32.1302,32.1522,32.1302,32.1448,8713.5
2017-08-30 13:55:00,43.83,43.84,43.82,43.83,4551.0,32.1448,32.1522,32.1375,32.1448,4551.0
2017-08-30 14:00:00,43.83,43.83,43.81,43.83,11100.0,32.1448,32.1448,32.1302,32.1448,11100.0
2017-08-30 14:05:00,43.83,43.85,43.83,43.83,12805.5,32.1448,32.1595,32.1448,32.1448,12805.5
2017-08-30 14:10:00,43.83,43.83,43.83,43.83,2449.5,32.1448,32.1448,32.1448,32.1448,2449.5
2017-08-30 14:15:00,43.83,43.85,43.79,43.85,26217.0,32.1448,32.1595,32.1155,32.1595,26217.0
2017-08-30 14:20:00,43.85,43.91,43.85,43.91,15460.5,32.1595,32.2035,32.1595,32.2035,15460.5
2017-08-30 14:25:00,43.9,43.94,43.9,43.94,16650.0,32.1962,32.2255,32.1962,32.2255,16650.0
2017-08-30 14:30:00,43.94,43.94,43.92,43.93,17503.5,32.2255,32.2255,32.2109,32.2182,17503.5
2017-08-30 14:35:00,43.93,43.99,43.93,43.99,11881.5,32.2182,32.2622,32.2182,32.2622,11881.5
2017-08-30 14:40:00,43.98,43.99,43.94,43.94,15243.0,32.2549,32.2622,32.2255,32.2255,15243.0
2017-08-30 14:45:00,43.95,43.98,43.93,43.97,6952.5,32.2329,32.2549,32.2182,32.2475,6952.5
2017-08-30 14:50:00,43.98,43.99,43.97,43.98,13134.0,32.2549,32.2622,32.2475,32.2549,13134.0
2017-08-30 14:55:00,43.98,43.99,43.96,43.96,10858.5,32.2549,32.2622,32.2402,32.2402,10858.5
2017-08-30 15:00:00,43.97,43.98,43.96,43.96,23700.0,32.2475,32.2549,32.2402,32.2402,23700.0
2017-08-30 15:05:00,43.97,43.97,43.95,43.95,18802.5,32.2475,32.2475,32.2329,32.2329,18802.5
2017-08-30 15:10:00,43.96,43.99,43.95,43.98,16936.5,32.2402,32.2622,32.2329,32.2549,16936.5
2017-08-30 15:15:00,43.98,43.98,43.95,43.97,15664.5,32.2549,32.2549,32.2329,32.2475,15664.5
2017-08-30 15:20:00,43.97,44.01,43.97,44.01,47323.5,32.2475,32.2769,32.2475,32.2769,47323.5
2017-08-30 15:25:00,44.01,44.02,43.99,44.0,29047.5,32.2769,32.2842,32.2622,32.2695,29047.5
2017-08-30 15:30:00,44.0,44.03,43.99,44.01,34162.5,32.2695,32.2915,32.2622,32.2769,34162.5
2017-08-30 15:35:00,44.01,44.01,43.98,44.01,38143.5,32.2769,32.2769,32.2549,32.2769,38143.5
2017-08-30 15:40:00,44.01,44.03,43.96,44.01,85458.0,32.2769,32.2915,32.2402,32.2769,85458.0
2017-08-30 15:45:00,44.01,44.05,44.01,44.05,49042.5,32.2769,32.3062,32.2769,32.3062,49042.5
2017-08-30 15:50:00,44.04,44.08,44.02,44.07,122359.5,32.2989,32.3282,32.2842,32.3209,122359.5
2017-08-30 15:55:00,44.07,44.07,44.03,44.06,136519.5,32.3209,32.3209,32.2915,32.3135,136519.5
2017-08-31 09:30:00,44.23,44.3,44.12,44.27,24058.5,32.4382,32.4895,32.3575,32.4675,24058.5
2017-08-31 09:35:00,44.26,44.35,44.21,44.28,19555.5,32.4602,32.5262,32.4235,32.4749,19555.5
2017-08-31 09:40:00,44.27,44.29,44.18,44.2,6432.0,32.4675,32.4822,32.4015,32.4162,6432.0
2017-08-31 09:45:00,44.17,44.17,44.07,44.07,10725.0,32.3942,32.3942,32.3209,32.3209,10725.0
2017-08-31 09:50:00,44.07,44.09,44.0,44.09,8284.5,32.3209,32.3355,32.2695,32.3355,8284.5
2017-08-31 09:55:00,44.09,44.21,44.03,44.21,19194.0,32.3355,32.4235,32.2915,32.4235,19194.0
2017-08-31 10:00:00,44.21,44.25,44.15,44.22,21397.5,32.4235,32.4529,32.3795,32.4309,21397.5
2017-08-31 10:05:00,44.2,44.2,44.17,44.17,7792.5,32.4162,32.4162,32.3942,32.3942,7792.5
2017-08-31 10:10:00,44.17,44.28,44.16,44.26,11328.0,32.3942,32.4749,32.3869,32.4602,11328.0
2017-08-31 10:15:00,44.23,44.27,44.22,44.25,7018.5,32.4382,32.4675,32.4309,32.4529,7018.5
2017-08-31 10:20:00,44.27,44.27,44.22,44.24,9879.0,32.4675,32.4675,32.4309,32.4455,9879.0
2017-08-31 10:25:00,44.22,44.25,44.21,44.24,11692.5,32.4309,32.4529,32.4235,32.4455,11692.5
2017-08-31 10:30:00,44.23,44.27,44.21,44.23,9000.0,32.4382,32.4675,32.4235,32.4382,9000.0
2017-08-31 10:35:00,44.22,44.22,44.17,44.17,5650.5,32.4309,32.4309,32.3942,32.3942,5650.5
2017-08-31 10:40:00,44.19,44.21,44.18,44.19,6744.0,32.4089,32.4235,32.4015,32.4089,6744.0
2017-08-31 10:45:00,44.2,44.21,44.15,44.17,4050.0,32.4162,32.4235,32.3795,32.3942,4050.0
2017-08-31 10:50:00,44.17,44.17,44.11,44.13,9312.0,32.3942,32.3942,32.3502,32.3649,9312.0
2017-08-31 10:55:00,44.13,44.15,44.12,44.13,8745.0,32.3649,32.3795,32.3575,32.3649,8745.0
2017-08-31 11:00:00,44.13,44.13,44.08,44.09,8421.0,32.3649,32.3649,32.3282,32.3355,8421.0
2017-08-31 11:05:00,44.09,44.11,44.09,44.11,4356.0,32.3355,32.3502,32.3355,32.3502,4356.0
2017-08-31 11:10:00,44.11,44.14,44.11,44.13,6313.5,32.3502,32.3722,32.3502,32.3649,6313.5
2017-08-31 11:15:00,44.13,44.13,44.09,44.09,5832.0,32.3649,32.3649,32.3355,32.3355,5832.0
2017-08-31 11:20:00,44.09,44.12,44.09,44.11,5265.0,32.3355,32.3575,32.3355,32.3502,5265.0
2017-08-31 11:25:00,44.1,44.1,44.09,44.1,3000.0,32.3429,32.3429,32.3355,32.3429,3000.0
2017-08-31 11:30:00,44.1,44.12,44.09,44.12,12397.5,32.3429,32.3575,32.3355,32.3575,12397.5
2017-08-31 11:35:00,44.12,44.14,44.11,44.13,4392.0,32.3575,32.3722,32.3502,32.3649,4392.0
2017-08-31 11:40:00,44.14,44.16,44.13,44.15,5956.5,32.3722,32.3869,32.3649,32.3795,5956.5
2017-08-31 11:45:00,44.15,44.16,44.15,44.15,2700.0,32.3795,32.3869,32.3795,32.3795,2700.0
2017-08-31 11:50:00,44.15,44.17,44.14,44.15,5269.5,32.3795,32.3942,32.3722,32.3795,5269.5
2017-08-31 11:55:00,44.15,44.15,44.11,44.15,20427.0,32.3795,32.3795,32.3502,32.3795,20427.0
2017-08-31 12:00:00,44.14,44.18,44.13,44.18,8943.0,32.3722,32.4015,32.3649,32.4015,8943.0
2017-08-31 12:05:00,44.19,44.22,44.18,44.2,11098.5,32.4089,32.4309,32.4015,32.4162,11098.5
2017-08-31 12:10:00,44.2,44.22,44.19,44.19,12966.0,32.4162,32.4309,32.4089,32.4089,12966.0
2017-08-31 12:15:00,44.19,44.25,44.19,44.25,12624.0,32.4089,32.4529,32.4089,32.4529,12624.0
2017-08-31 12:20:00,44.24,44.26,44.23,44.26,6781.5,32.4455,32.4602,32.4382,32.4602,6781.5
2017-08-31 12:25:00,44.25,44.25,44.23,44.24,5250.0,32.4529,32.4529,32.4382,32.4455,5250.0
2017-08-31 12:30:00,44.24,44.3,44.24,44.3,10776.0,32.4455,32.4895,32.4455,32.4895,10776.0
2017-08-31 12:35:00,44.3,44.31,44.29,44.29,4549.5,32.4895,32.4969,32.4822,32.4822,4549.5
2017-08-31 12:40:00,44.29,44.32,44.28,44.29,24054.0,32.4822,32.5042,32.4749,32.4822,24054.0
2017-08-31 12:45:00,44.29,44.29,44.22,44.24,4659.0,32.4822,32.4822,32.4309,32.4455,4659.0
2017-08-31 12:50:00,44.23,44.23,44.17,44.18,7234.5,32.4382,32.4382,32.3942,32.4015,7234.5
2017-08-31 12:55:00,44.18,44.18,44.16,44.18,3657.0,32.4015,32.4015,32.3869,32.4015,3657.0
2017-08-31 13:00:00,44.17,44.19,44.13,44.13,8250.0,32.3942,32.4089,32.3649,32.3649,8250.0
2017-08-31 13:05:00,44.13,44.13,44.11,44.12,5856.0,32.3649,32.3649,32.3502,32.3575,5856.0
2017-08-31 13:10:00,44.11,44.11,44.07,44.09,5397.0,32.3502,32.3502,32.3209,32.3355,5397.0
2017-08-31 13:15:00,44.08,44.11,44.07,44.11,4875.0,32.3282,32.3502,32.3209,32.3502,4875.0
2017-08-31 13:20:00,44.11,44.11,44.08,44.08,3469.5,32.3502,32.3502,32.3282,32.3282,3469.5
2017-08-31 13:25:00,44.08,44.09,44.08,44.09,4881.0,32.3282,32.3355,32.3282,32.3355,4881.0
2017-08-31 13:30:00,44.09,44.09,44.07,44.08,3864.0,32.3355,32.3355,32.3209,32.3282,3864.0
2017-08-31 13:35:00,44.09,44.09,44.07,44.07,4200.0,32.3355,32.3355,32.3209,32.3209,4200.0
2017-08-31 13:40:00,44.07,44.08,44.06,44.07,4471.5,32.3209,32.3282,32.3135,32.3209,4471.5
2017-08-31 13:45:00,44.06,44.07,44.03,44.03,9015.0,32.3135,32.3209,32.2915,32.2915,9015.0
2017-08-31 13:50:00,44.05,44.05,44.04,44.05,2550.0,32.3062,32.3062,32.2989,32.3062,2550.0
2017-08-31 13:55:00,44.04,44.07,44.03,44.06,9025.5,32.2989,32.3209,32.2915,32.3135,9025.5
2017-08-31 14:00:00,44.06,44.07,44.05,44.06,4650.0,32.3135,32.3209,32.3062,32.3135,4650.0
2017-08-31 14:05:00,44.06,44.06,44.04,44.05,8586.0,32.3135,32.3135,32.2989,32.3062,8586.0
2017-08-31 14:10:00,44.05,44.05,44.03,44.03,4738.5,32.3062,32.3062,32.2915,32.2915,4738.5
2017-08-31 14:15:00,44.03,44.06,44.03,44.05,12267.0,32.2915,32.3135,32.2915,32.3062,12267.0
2017-08-31 14:20:00,44.05,44.11,44.03,44.1,30448.5,32.3062,32.3502,32.2915,32.3429,30448.5
2017-08-31 14:25:00,44.1,44.13,44.1,44.12,5103.0,32.3429,32.3649,32.3429,32.3575,5103.0
2017-08-31 14:30:00,44.11,44.13,44.11,44.13,8509.5,32.3502,32.3649,32.3502,32.3649,8509.5
2017-08-31 14:35:00,44.13,44.17,44.13,44.16,7917.0,32.3649,32.3942,32.3649,32.3869,7917.0
2017-08-31 14:40:00,44.17,44.17,44.15,44.17,11263.5,32.3942,32.3942,32.3795,32.3942,11263.5
2017-08-31 14:45:00,44.16,44.19,44.16,44.19,5130.0,32.3869,32.4089,32.3869,32.4089,5130.0
2017-08-31 14:50:00,44.19,44.22,44.19,44.22,6300.0,32.4089,32.4309,32.4089,32.4309,6300.0
2017-08-31 14:55:00,44.21,44.23,44.19,44.23,11911.5,32.4235,32.4382,32.4089,32.4382,11911.5
2017-08-31 15:00:00,44.22,44.25,44.22,44.25,5929.5,32.4309,32.4529,32.4309,32.4529,5929.5
2017-08-31 15:05:00,44.25,44.26,44.19,44.19,16609.5,32.4529,32.4602,32.4089,32.4089,16609.5
2017-08-31 15:10:00,44.19,44.19,44.17,44.19,15507.0,32.4089,32.4089,32.3942,32.4089,15507.0
2017-08-31 15:15:00,44.19,44.21,44.19,44.2,14040.0,32.4089,32.4235,32.4089,32.4162,14040.0
2017-08-31 15:20:00,44.19,44.2,44.14,44.15,17602.5,32.4089,32.4162,32.3722,32.3795,17602.5
2017-08-31 15:25:00,44.15,44.19,44.15,44.16,21415.5,32.3795,32.4089,32.3795,32.3869,21415.5
2017-08-31 15:30:00,44.16,44.24,44.16,44.24,19530.0,32.3869,32.4455,32.3869,32.4455,19530.0
2017-08-31 15:35:00,44.24,44.25,44.23,44.24,26676.0,32.4455,32.4529,32.4382,32.4455,26676.0
2017-08-31 15:40:00,44.25,44.25,44.23,44.24,21382.5,32.4529,32.4529,32.4382,32.4455,21382.5
2017-08-31 15:45:00,44.25,44.25,44.22,44.24,31800.0,32.4529,32.4529,32.4309,32.4455,31800.0
2017-08-31 15:50:00,44.23,44.25,44.21,44.21,57174.0,32.4382,32.4529,32.4235,32.4235,57174.0
2017-08-31 15:55:00,44.21,44.24,44.17,44.23,198543.0,32.4235,32.4455,32.3942,32.4382,198543.0
2017-09-01 09:30:00,44.37,44.37,44.19,44.26,28681.5,32.5409,32.5409,32.4089,32.4602,28681.5
2017-09-01 09:35:00,44.26,44.31,44.21,44.3,10624.5,32.4602,32.4969,32.4235,32.4895,10624.5
2017-09-01 09:40:00,44.27,44.3,44.23,44.28,12312.0,32.4675,32.4895,32.4382,32.4749,12312.0
2017-09-01 09:45:00,44.28,44.28,44.21,44.23,32937.0,32.4749,32.4749,32.4235,32.4382,32937.0
2017-09-01 09:50:00,44.21,44.23,44.13,44.17,11944.5,32.4235,32.4382,32.3649,32.3942,11944.5
2017-09-01 09:55:00,44.17,44.21,44.17,44.2,6111.0,32.3942,32.4235,32.3942,32.4162,6111.0
2017-09-01 10:00:00,44.2,44.28,44.2,44.23,8575.5,32.4162,32.4749,32.4162,32.4382,8575.5
2017-09-01 10:05:00,44.23,44.28,44.22,44.22,23263.5,32.4382,32.4749,32.4309,32.4309,23263.5
2017-09-01 10:10:00,44.25,44.34,44.25,44.34,6300.0,32.4529,32.5189,32.4529,32.5189,6300.0
2017-09-01 10:15:00,44.33,44.35,44.31,44.35,5569.5,32.5115,32.5262,32.4969,32.5262,5569.5
2017-09-01 10:20:00,44.35,44.37,44.27,44.27,8625.0,32.5262,32.5409,32.4675,32.4675,8625.0
2017-09-01 10:25:00,44.29,44.31,44.27,44.31,9900.0,32.4822,32.4969,32.4675,32.4969,9900.0
2017-09-01 10:30:00,44.31,44.33,44.29,44.32,7200.0,32.4969,32.5115,32.4822,32.5042,7200.0
2017-09-01 10:35:00,44.33,44.33,44.3,44.32,6825.0,32.5115,32.5115,32.4895,32.5042,6825.0
2017-09-01 10:40:00,44.31,44.31,44.17,44.17,22347.0,32.4969,32.4969,32.3942,32.3942,22347.0
2017-09-01 10:45:00,44.19,44.19,44.15,44.18,12387.0,32.4089,32.4089,32.3795,32.4015,12387.0
2017-09-01 10:50:00,44.18,44.19,44.17,44.18,4500.0,32.4015,32.4089,32.3942,32.4015,4500.0
2017-09-01 10:55:00,44.19,44.22,44.17,44.22,11590.5,32.4089,32.4309,32.3942,32.4309,11590.5
2017-09-01 11:00:00,44.22,44.23,44.17,44.17,5761.5,32.4309,32.4382,32.3942,32.3942,5761.5
2017-09-01 11:05:00,44.19,44.19,44.17,44.17,6498.0,32.4089,32.4089,32.3942,32.3942,6498.0
2017-09-01 11:10:00,44.17,44.19,44.15,44.19,9000.0,32.3942,32.4089,32.3795,32.4089,9000.0
2017-09-01 11:15:00,44.17,44.17,44.13,44.16,5760.0,32.3942,32.3942,32.3649,32.3869,5760.0
2017-09-01 11:20:00,44.17,44.19,44.15,44.16,7074.0,32.3942,32.4089,32.3795,32.3869,7074.0
2017-09-01 11:25:00,44.17,44.17,44.13,44.13,6525.0,32.3942,32.3942,32.3649,32.3649,6525.0
2017-09-01 11:30:00,44.13,44.13,44.13,44.13,3000.0,32.3649,32.3649,32.3649,32.3649,3000.0
2017-09-01 11:35:00,44.13,44.13,44.11,44.13,5700.0,32.3649,32.3649,32.3502,32.3649,5700.0
2017-09-01 11:40:00,44.13,44.13,44.11,44.13,10306.5,32.3649,32.3649,32.3502,32.3649,10306.5
2017-09-01 11:45:00,44.13,44.15,44.13,44.15,5070.0,32.3649,32.3795,32.3649,32.3795,5070.0
2017-09-01 11:50:00,44.15,44.16,44.12,44.12,21361.5,32.3795,32.3869,32.3575,32.3575,21361.5
2017-09-01 11:55:00,44.13,44.13,44.09,44.09,5908.5,32.3649,32.3649,32.3355,32.3355,5908.5
2017-09-01 12:00:00,44.09,44.1,44.09,44.09,9003.0,32.3355,32.3429,32.3355,32.3355,9003.0
2017-09-01 12:05:00,44.1,44.11,44.09,44.09,11985.0,32.3429,32.3502,32.3355,32.3355,11985.0
2017-09-01 12:10:00,44.09,44.1,44.09,44.09,3120.0,32.3355,32.3429,32.3355,32.3355,3120.0
2017-09-01 12:15:00,44.09,44.1,44.09,44.09,9378.0,32.3355,32.3429,32.3355,32.3355,9378.0
2017-09-01 12:20:00,44.09,44.1,44.08,44.09,5352.0,32.3355,32.3429,32.3282,32.3355,5352.0
2017-09-01 12:25:00,44.09,44.1,44.09,44.09,5610.0,32.3355,32.3429,32.3355,32.3355,5610.0
2017-09-01 12:30:00,44.09,44.1,44.08,44.09,23892.0,32.3355,32.3429,32.3282,32.3355,23892.0
2017-09-01 12:35:00,44.08,44.1,44.08,44.1,7650.0,32.3282,32.3429,32.3282,32.3429,7650.0
2017-09-01 12:40:00,44.09,44.09,44.07,44.07,5553.0,32.3355,32.3355,32.3209,32.3209,5553.0
2017-09-01 12:45:00,44.07,44.1,44.07,44.1,5250.0,32.3209,32.3429,32.3209,32.3429,5250.0
2017-09-01 12:50:00,44.09,44.1,44.09,44.09,3900.0,32.3355,32.3429,32.3355,32.3355,3900.0
2017-09-01 12:55:00,44.09,44.1,44.09,44.09,4596.0,32.3355,32.3429,32.3355,32.3355,4596.0
2017-09-01 13:00:00,44.09,44.11,44.09,44.11,1950.0,32.3355,32.3502,32.3355,32.3502,1950.0
2017-09-01 13:05:00,44.11,44.12,44.1,44.11,5700.0,32.3502,32.3575,32.3429,32.3502,5700.0
2017-09-01 13:10:00,44.12,44.13,44.12,44.12,2250.0,32.3575,32.3649,32.3575,32.3575,2250.0
2017-09-01 13:15:00,44.13,44.13,44.12,44.13,2100.0,32.3649,32.3649,32.3575,32.3649,2100.0
2017-09-01 13:20:00,44.13,44.13,44.11,44.11,5700.0,32.3649,32.3649,32.3502,32.3502,5700.0
2017-09-01 13:25:00,44.11,44.13,44.11,44.13,2520.0,32.3502,32.3649,32.3502,32.3649,2520.0
2017-09-01 13:30:00,44.13,44.13,44.12,44.13,3600.0,32.3649,32.3649,32.3575,32.3649,3600.0
2017-09-01 13:35:00,44.13,44.13,44.12,44.13,23025.0,32.3649,32.3649,32.3575,32.3649,23025.0
2017-09-01 13:40:00,44.13,44.13,44.12,44.12,1500.0,32.3649,32.3649,32.3575,32.3575,1500.0
2017-09-01 13:45:00,44.11,44.12,44.08,44.08,19855.5,32.3502,32.3575,32.3282,32.3282,19855.5
2017-09-01 13:50:00,44.09,44.09,44.07,44.08,9736.5,32.3355,32.3355,32.3209,32.3282,9736.5
2017-09-01 13:55:00,44.07,44.07,44.03,44.04,8841.0,32.3209,32.3209,32.2915,32.2989,8841.0
2017-09-01 14:00:00,44.04,44.06,44.03,44.06,6900.0,32.2989,32.3135,32.2915,32.3135,6900.0
2017-09-01 14:05:00,44.05,44.06,44.03,44.03,9901.5,32.3062,32.3135,32.2915,32.2915,9901.5
2017-09-01 14:10:00,44.03,44.05,44.01,44.04,11041.5,32.2915,32.3062,32.2769,32.2989,11041.5
2017-09-01 14:15:00,44.04,44.05,44.02,44.03,8571.0,32.2989,32.3062,32.2842,32.2915,8571.0
2017-09-01 14:20:00,44.03,44.03,44.01,44.02,10542.0,32.2915,32.2915,32.2769,32.2842,10542.0
2017-09-01 14:25:00,44.02,44.02,44.01,44.01,7339.5,32.2842,32.2842,32.2769,32.2769,7339.5
2017-09-01 14:30:00,44.01,44.05,44.01,44.03,9633.0,32.2769,32.3062,32.2769,32.2915,9633.0
2017-09-01 14:35:00,44.03,44.04,44.02,44.03,7759.5,32.2915,32.2989,32.2842,32.2915,7759.5
2017-09-01 14:40:00,44.04,44.04,44.03,44.04,5587.5,32.2989,32.2989,32.2915,32.2989,5587.5
2017-09-01 14:45:00,44.04,44.04,44.03,44.03,7458.0,32.2989,32.2989,32.2915,32.2915,7458.0
2017-09-01 14:50:00,44.03,44.03,43.99,43.99,16782.0,32.2915,32.2915,32.2622,32.2622,16782.0
2017-09-01 14:55:00,44.0,44.0,43.97,43.97,13179.0,32.2695,32.2695,32.2475,32.2475,13179.0
2017-09-01 15:00:00,43.99,44.0,43.97,43.99,5661.0,32.2622,32.2695,32.2475,32.2622,5661.0
2017-09-01 15:05:00,44.0,44.02,43.99,44.01,11161.5,32.2695,32.2842,32.2622,32.2769,11161.5
2017-09-01 15:10:00,44.01,44.02,44.01,44.01,7153.5,32.2769,32.2842,32.2769,32.2769,7153.5
2017-09-01 15:15:00,44.02,44.02,43.99,44.01,9609.0,32.2842,32.2842,32.2622,32.2769,9609.0
2017-09-01 15:20:00,44.0,44.01,44.0,44.01,8400.0,32.2695,32.2769,32.2695,32.2769,8400.0
2017-09-01 15:25:00,44.01,44.03,44.0,44.02,17823.0,32.2769,32.2915,32.2695,32.2842,17823.0
2017-09-01 15:30:00,44.02,44.04,44.02,44.02,14389.5,32.2842,32.2989,32.2842,32.2842,14389.5
2017-09-01 15:35:00,44.02,44.05,44.02,44.03,25570.5,32.2842,32.3062,32.2842,32.2915,25570.5
2017-09-01 15:40:00,44.03,44.03,43.99,44.03,25740.0,32.2915,32.2915,32.2622,32.2915,25740.0
2017-09-01 15:45:00,44.02,44.02,43.98,43.99,27657.0,32.2842,32.2842,32.2549,32.2622,27657.0
2017-09-01 15:50:00,43.99,43.99,43.9,43.96,84211.5,32.2622,32.2622,32.1962,32.2402,84211.5
2017-09-01 15:55:00,43.96,43.97,43.9,43.91,122625.0,32.2402,32.2475,32.1962,32.2035,122625.0
2017-09-05 09:30:00,43.87,43.89,43.77,43.77,31120.5,32.1742,32.1888,32.1008,32.1008,31120.5
2017-09-05 09:35:00,43.77,43.83,43.61,43.67,36864.0,32.1008,32.1448,31.9835,32.0275,36864.0
2017-09-05 09:40:00,43.63,43.71,43.63,43.64,19302.0,31.9982,32.0568,31.9982,32.0055,19302.0
2017-09-05 09:45:00,43.67,43.77,43.6,43.71,28810.5,32.0275,32.1008,31.9762,32.0568,28810.5
2017-09-05 09:50:00,43.71,43.73,43.61,43.63,26055.0,32.0568,32.0715,31.9835,31.9982,26055.0
2017-09-05 09:55:00,43.63,43.71,43.63,43.64,38448.0,31.9982,32.0568,31.9982,32.0055,38448.0
2017-09-05 10:00:00,43.64,43.71,43.63,43.71,33955.5,32.0055,32.0568,31.9982,32.0568,33955.5
2017-09-05 10:05:00,43.71,43.75,43.67,43.75,19644.0,32.0568,32.0862,32.0275,32.0862,19644.0
2017-09-05 10:10:00,43.73,43.82,43.73,43.77,17520.0,32.0715,32.1375,32.0715,32.1008,17520.0
2017-09-05 10:15:00,43.77,43.87,43.77,43.83,15682.5,32.1008,32.1742,32.1008,32.1448,15682.5
2017-09-05 10:20:00,43.82,43.82,43.7,43.7,14671.5,32.1375,32.1375,32.0495,32.0495,14671.5
2017-09-05 10:25:00,43.69,43.81,43.69,43.81,12600.0,32.0422,32.1302,32.0422,32.1302,12600.0
2017-09-05 10:30:00,43.79,43.82,43.76,43.77,24300.0,32.1155,32.1375,32.0935,32.1008,24300.0
2017-09-05 10:35:00,43.78,43.84,43.78,43.8,27318.0,32.1082,32.1522,32.1082,32.1228,27318.0
2017-09-05 10:40:00,43.78,43.8,43.69,43.77,37593.0,32.1082,32.1228,32.0422,32.1008,37593.0
2017-09-05 10:45:00,43.77,43.84,43.77,43.84,17410.5,32.1008,32.1522,32.1008,32.1522,17410.5
2017-09-05 10:50:00,43.83,43.83,43.73,43.77,16183.5,32.1448,32.1448,32.0715,32.1008,16183.5
2017-09-05 10:55:00,43.77,43.81,43.75,43.79,32730.0,32.1008,32.1302,32.0862,32.1155,32730.0
2017-09-05 11:00:00,43.77,43.81,43.77,43.81,17956.5,32.1008,32.1302,32.1008,32.1302,17956.5
2017-09-05 11:05:00,43.81,43.83,43.79,43.81,18334.5,32.1302,32.1448,32.1155,32.1302,18334.5
2017-09-05 11:10:00,43.81,43.84,43.79,43.81,9838.5,32.1302,32.1522,32.1155,32.1302,9838.5
2017-09-05 11:15:00,43.83,43.84,43.76,43.76,10696.5,32.1448,32.1522,32.0935,32.0935,10696.5
2017-09-05 11:20:00,43.75,43.8,43.75,43.8,14965.5,32.0862,32.1228,32.0862,32.1228,14965.5
2017-09-05 11:25:00,43.81,43.82,43.73,43.75,15373.5,32.1302,32.1375,32.0715,32.0862,15373.5
2017-09-05 11:30:00,43.75,43.81,43.75,43.79,9924.0,32.0862,32.1302,32.0862,32.1155,9924.0
2017-09-05 11:35:00,43.79,43.83,43.78,43.83,5550.0,32.1155,32.1448,32.1082,32.1448,5550.0
2017-09-05 11:40:00,43.83,43.85,43.81,43.84,9156.0,32.1448,32.1595,32.1302,32.1522,9156.0
2017-09-05 11:45:00,43.84,43.84,43.78,43.81,9150.0,32.1522,32.1522,32.1082,32.1302,9150.0
2017-09-05 11:50:00,43.79,43.81,43.78,43.78,5569.5,32.1155,32.1302,32.1082,32.1082,5569.5
2017-09-05 11:55:00,43.77,43.8,43.77,43.79,9445.5,32.1008,32.1228,32.1008,32.1155,9445.5
2017-09-05 12:00:00,43.79,43.79,43.63,43.65,16525.5,32.1155,32.1155,31.9982,32.0128,16525.5
2017-09-05 12:05:00,43.63,43.67,43.59,43.63,47430.0,31.9982,32.0275,31.9688,31.9982,47430.0
2017-09-05 12:10:00,43.63,43.75,43.63,43.68,106183.5,31.9982,32.0862,31.9982,32.0348,106183.5
2017-09-05 12:15:00,43.68,43.68,43.61,43.65,47767.5,32.0348,32.0348,31.9835,32.0128,47767.5
2017-09-05 12:20:00,43.66,43.7,43.65,43.68,37588.5,32.0202,32.0495,32.0128,32.0348,37588.5
2017-09-05 12:25:00,43.68,43.71,43.63,43.65,33874.5,32.0348,32.0568,31.9982,32.0128,33874.5
2017-09-05 12:30:00,43.63,43.64,43.49,43.54,37104.0,31.9982,32.0055,31.8955,31.9322,37104.0
2017-09-05 12:35:00,43.53,43.55,43.51,43.55,10708.5,31.9248,31.9395,31.9102,31.9395,10708.5
2017-09-05 12:40:00,43.56,43.58,43.52,43.57,17209.5,31.9468,31.9615,31.9175,31.9542,17209.5
2017-09-05 12:45:00,43.56,43.56,43.5,43.51,15973.5,31.9468,31.9468,31.9028,31.9102,15973.5
2017-09-05 12:50:00,43.51,43.53,43.4,43.46,18093.0,31.9102,31.9248,31.8295,31.8735,18093.0
2017-09-05 12:55:00,43.47,43.47,43.45,43.46,8380.5,31.8808,31.8808,31.8662,31.8735,8380.5
2017-09-05 13:00:00,43.45,43.45,43.31,43.33,12732.0,31.8662,31.8662,31.7635,31.7781,12732.0
2017-09-05 13:05:00,43.31,43.41,43.31,43.39,12613.5,31.7635,31.8368,31.7635,31.8221,12613.5
2017-09-05 13:10:00,43.37,43.39,43.33,43.35,5505.0,31.8075,31.8221,31.7781,31.7928,5505.0
2017-09-05 13:15:00,43.35,43.41,43.3,43.41,12069.0,31.7928,31.8368,31.7561,31.8368,12069.0
2017-09-05 13:20:00,43.41,43.45,43.4,43.44,8656.5,31.8368,31.8662,31.8295,31.8588,8656.5
2017-09-05 13:25:00,43.45,43.45,43.39,43.4,15010.5,31.8662,31.8662,31.8221,31.8295,15010.5
2017-09-05 13:30:00,43.39,43.4,43.32,43.33,14538.0,31.8221,31.8295,31.7708,31.7781,14538.0
2017-09-05 13:35:00,43.34,43.43,43.34,43.41,19788.0,31.7855,31.8515,31.7855,31.8368,19788.0
2017-09-05 13:40:00,43.41,43.43,43.41,43.41,5956.5,31.8368,31.8515,31.8368,31.8368,5956.5
2017-09-05 13:45:00,43.39,43.45,43.39,43.43,14100.0,31.8221,31.8662,31.8221,31.8515,14100.0
2017-09-05 13:50:00,43.43,43.49,43.42,43.47,10594.5,31.8515,31.8955,31.8442,31.8808,10594.5
2017-09-05 13:55:00,43.47,43.49,43.44,43.49,12199.5,31.8808,31.8955,31.8588,31.8955,12199.5
2017-09-05 14:00:00,43.49,43.54,43.48,43.53,14806.5,31.8955,31.9322,31.8882,31.9248,14806.5
2017-09-05 14:05:00,43.54,43.54,43.5,43.53,8469.0,31.9322,31.9322,31.9028,31.9248,8469.0
2017-09-05 14:10:00,43.51,43.53,43.5,43.51,8100.0,31.9102,31.9248,31.9028,31.9102,8100.0
2017-09-05 14:15:00,43.51,43.53,43.49,43.53,14155.5,31.9102,31.9248,31.8955,31.9248,14155.5
2017-09-05 14:20:00,43.53,43.58,43.53,43.57,11794.5,31.9248,31.9615,31.9248,31.9542,11794.5
2017-09-05 14:25:00,43.57,43.61,43.57,43.6,12442.5,31.9542,31.9835,31.9542,31.9762,12442.5
2017-09-05 14:30:00,43.59,43.6,43.56,43.56,14250.0,31.9688,31.9762,31.9468,31.9468,14250.0
2017-09-05 14:35:00,43.56,43.57,43.51,43.52,11110.5,31.9468,31.9542,31.9102,31.9175,11110.5
2017-09-05 14:40:00,43.52,43.53,43.47,43.53,15259.5,31.9175,31.9248,31.8808,31.9248,15259.5
2017-09-05 14:45:00,43.55,43.55,43.48,43.48,9634.5,31.9395,31.9395,31.8882,31.8882,9634.5
2017-09-05 14:50:00,43.47,43.49,43.47,43.47,7432.5,31.8808,31.8955,31.8808,31.8808,7432.5
2017-09-05 14:55:00,43.47,43.47,43.45,43.47,14487.0,31.8808,31.8808,31.8662,31.8808,14487.0
2017-09-05 15:00:00,43.47,43.53,43.47,43.49,16554.0,31.8808,31.9248,31.8808,31.8955,16554.0
2017-09-05 15:05:00,43.49,43.49,43.41,43.45,12777.0,31.8955,31.8955,31.8368,31.8662,12777.0
2017-09-05 15:10:00,43.45,43.46,43.43,43.46,16000.5,31.8662,31.8735,31.8515,31.8735,16000.5
2017-09-05 15:15:00,43.47,43.49,43.44,43.44,16389.0,31.8808,31.8955,31.8588,31.8588,16389.0
2017-09-05 15:20:00,43.44,43.44,43.39,43.39,11782.5,31.8588,31.8588,31.8221,31.8221,11782.5
2017-09-05 15:25:00,43.4,43.49,43.4,43.49,9498.0,31.8295,31.8955,31.8295,31.8955,9498.0
2017-09-05 15:30:00,43.49,43.52,43.47,43.5,18229.5,31.8955,31.9175,31.8808,31.9028,18229.5
2017-09-05 15:35:00,43.51,43.52,43.47,43.52,24819.0,31.9102,31.9175,31.8808,31.9175,24819.0
2017-09-05 15:40:00,43.51,43.57,43.5,43.53,27004.5,31.9102,31.9542,31.9028,31.9248,27004.5
2017-09-05 15:45:00,43.52,43.55,43.51,43.54,36888.0,31.9175,31.9395,31.9102,31.9322,36888.0
2017-09-05 15:50:00,43.54,43.54,43.44,43.54,65112.0,31.9322,31.9322,31.8588,31.9322,65112.0
2017-09-05 15:55:00,43.53,43.57,43.49,43.53,164052.0,31.9248,31.9542,31.8955,31.9248,164052.0
2017-09-06 09:30:00,43.71,43.76,43.55,43.55,16680.0,32.0568,32.0935,31.9395,31.9395,16680.0
2017-09-06 09:35:00,43.48,43.75,43.47,43.75,8349.0,31.8882,32.0862,31.8808,32.0862,8349.0
2017-09-06 09:40:00,43.75,43.77,43.72,43.73,5916.0,32.0862,32.1008,32.0642,32.0715,5916.0
2017-09-06 09:45:00,43.72,43.79,43.71,43.76,6985.5,32.0642,32.1155,32.0568,32.0935,6985.5
2017-09-06 09:50:00,43.75,43.79,43.72,43.79,12606.0,32.0862,32.1155,32.0642,32.1155,12606.0
2017-09-06 09:55:00,43.77,43.79,43.73,43.77,10381.5,32.1008,32.1155,32.0715,32.1008,10381.5
2017-09-06 10:00:00,43.77,43.85,43.75,43.79,18376.5,32.1008,32.1595,32.0862,32.1155,18376.5
2017-09-06 10:05:00,43.79,43.89,43.79,43.85,16315.5,32.1155,32.1888,32.1155,32.1595,16315.5
2017-09-06 10:10:00,43.83,43.92,43.79,43.92,25735.5,32.1448,32.2109,32.1155,32.2109,25735.5
2017-09-06 10:15:00,43.92,43.93,43.85,43.89,8343.0,32.2109,32.2182,32.1595,32.1888,8343.0
2017-09-06 10:20:00,43.87,43.91,43.84,43.91,8550.0,32.1742,32.2035,32.1522,32.2035,8550.0
2017-09-06 10:25:00,43.89,43.94,43.87,43.93,14674.5,32.1888,32.2255,32.1742,32.2182,14674.5
2017-09-06 10:30:00,43.95,43.99,43.92,43.97,7968.0,32.2329,32.2622,32.2109,32.2475,7968.0
2017-09-06 10:35:00,43.97,43.97,43.89,43.93,13845.0,32.2475,32.2475,32.1888,32.2182,13845.0
2017-09-06 10:40:00,43.93,43.95,43.91,43.95,5680.5,32.2182,32.2329,32.2035,32.2329,5680.5
2017-09-06 10:45:00,43.95,43.97,43.89,43.95,12000.0,32.2329,32.2475,32.1888,32.2329,12000.0
2017-09-06 10:50:00,43.95,43.95,43.83,43.84,25269.0,32.2329,32.2329,32.1448,32.1522,25269.0
2017-09-06 10:55:00,43.85,43.89,43.81,43.86,23358.0,32.1595,32.1888,32.1302,32.1668,23358.0
2017-09-06 11:00:00,43.88,43.89,43.82,43.83,12655.5,32.1815,32.1888,32.1375,32.1448,12655.5
2017-09-06 11:05:00,43.83,43.85,43.77,43.77,12000.0,32.1448,32.1595,32.1008,32.1008,12000.0
2017-09-06 11:10:00,43.78,43.78,43.63,43.73,51541.5,32.1082,32.1082,31.9982,32.0715,51541.5
2017-09-06 11:15:00,43.72,43.78,43.7,43.75,14250.0,32.0642,32.1082,32.0495,32.0862,14250.0
2017-09-06 11:20:00,43.75,43.8,43.74,43.74,8250.0,32.0862,32.1228,32.0788,32.0788,8250.0
2017-09-06 11:25:00,43.75,43.78,43.75,43.75,4665.0,32.0862,32.1082,32.0862,32.0862,4665.0
2017-09-06 11:30:00,43.76,43.79,43.73,43.77,37305.0,32.0935,32.1155,32.0715,32.1008,37305.0
2017-09-06 11:35:00,43.77,43.82,43.77,43.79,8550.0,32.1008,32.1375,32.1008,32.1155,8550.0
2017-09-06 11:40:00,43.81,43.81,43.77,43.77,6900.0,32.1302,32.1302,32.1008,32.1008,6900.0
2017-09-06 11:45:00,43.76,43.79,43.72,43.74,7902.0,32.0935,32.1155,32.0642,32.0788,7902.0
2017-09-06 11:50:00,43.74,43.75,43.72,43.75,4759.5,32.0788,32.0862,32.0642,32.0862,4759.5
2017-09-06 11:55:00,43.72,43.75,43.7,43.72,11247.0,32.0642,32.0862,32.0495,32.0642,11247.0
2017-09-06 12:00:00,43.71,43.72,43.66,43.7,30300.0,32.0568,32.0642,32.0202,32.0495,30300.0
2017-09-06 12:05:00,43.71,43.73,43.7,43.73,9142.5,32.0568,32.0715,32.0495,32.0715,9142.5
2017-09-06 12:10:00,43.73,43.75,43.72,43.73,14659.5,32.0715,32.0862,32.0642,32.0715,14659.5
2017-09-06 12:15:00,43.73,43.73,43.7,43.72,9450.0,32.0715,32.0715,32.0495,32.0642,9450.0
2017-09-06 12:20:00,43.69,43.71,43.67,43.69,7777.5,32.0422,32.0568,32.0275,32.0422,7777.5
2017-09-06 12:25:00,43.7,43.73,43.7,43.72,3750.0,32.0495,32.0715,32.0495,32.0642,3750.0
2017-09-06 12:30:00,43.72,43.72,43.66,43.67,7348.5,32.0642,32.0642,32.0202,32.0275,7348.5
2017-09-06 12:35:00,43.65,43.69,43.65,43.65,8100.0,32.0128,32.0422,32.0128,32.0128,8100.0
2017-09-06 12:40:00,43.67,43.68,43.65,43.67,7867.5,32.0275,32.0348,32.0128,32.0275,7867.5
2017-09-06 12:45:00,43.66,43.67,43.64,43.67,11302.5,32.0202,32.0275,32.0055,32.0275,11302.5
2017-09-06 12:50:00,43.67,43.68,43.63,43.63,3000.0,32.0275,32.0348,31.9982,31.9982,3000.0
2017-09-06 12:55:00,43.65,43.65,43.63,43.65,4386.0,32.0128,32.0128,31.9982,32.0128,4386.0
2017-09-06 13:00:00,43.65,43.69,43.64,43.68,11608.5,32.0128,32.0422,32.0055,32.0348,11608.5
2017-09-06 13:05:00,43.69,43.69,43.67,43.69,3025.5,32.0422,32.0422,32.0275,32.0422,3025.5
2017-09-06 13:10:00,43.67,43.69,43.65,43.65,14824.5,32.0275,32.0422,32.0128,32.0128,14824.5
2017-09-06 13:15:00,43.65,43.65,43.57,43.61,16986.0,32.0128,32.0128,31.9542,31.9835,16986.0
2017-09-06 13:20:00,43.61,43.63,43.59,43.59,20671.5,31.9835,31.9982,31.9688,31.9688,20671.5
2017-09-06 13:25:00,43.58,43.59,43.5,43.51,24900.0,31.9615,31.9688,31.9028,31.9102,24900.0
2017-09-06 13:30:00,43.52,43.53,43.5,43.51,14512.5,31.9175,31.9248,31.9028,31.9102,14512.5
2017-09-06 13:35:00,43.5,43.6,43.49,43.6,16776.0,31.9028,31.9762,31.8955,31.9762,16776.0
2017-09-06 13:40:00,43.6,43.6,43.56,43.58,14676.0,31.9762,31.9762,31.9468,31.9615,14676.0
2017-09-06 13:45:00,43.59,43.61,43.54,43.56,13621.5,31.9688,31.9835,31.9322,31.9468,13621.5
2017-09-06 13:50:00,43.56,43.58,43.53,43.53,12618.0,31.9468,31.9615,31.9248,31.9248,12618.0
2017-09-06 13:55:00,43.52,43.54,43.51,43.53,21762.0,31.9175,31.9322,31.9102,31.9248,21762.0
2017-09-06 14:00:00,43.53,43.59,43.53,43.56,17313.0,31.9248,31.9688,31.9248,31.9468,17313.0
2017-09-06 14:05:00,43.55,43.57,43.5,43.5,16716.0,31.9395,31.9542,31.9028,31.9028,16716.0
2017-09-06 14:10:00,43.5,43.54,43.5,43.53,33685.5,31.9028,31.9322,31.9028,31.9248,33685.5
2017-09-06 14:15:00,43.53,43.57,43.52,43.52,17892.0,31.9248,31.9542,31.9175,31.9175,17892.0
2017-09-06 14:20:00,43.53,43.56,43.52,43.56,25090.5,31.9248,31.9468,31.9175,31.9468,25090.5
2017-09-06 14:25:00,43.56,43.56,43.53,43.55,17260.5,31.9468,31.9468,31.9248,31.9395,17260.5
2017-09-06 14:30:00,43.54,43.55,43.53,43.53,14962.5,31.9322,31.9395,31.9248,31.9248,14962.5
2017-09-06 14:35:00,43.53,43.68,43.53,43.67,52903.5,31.9248,32.0348,31.9248,32.0275,52903.5
2017-09-06 14:40:00,43.67,43.78,43.67,43.75,47640.0,32.0275,32.1082,32.0275,32.0862,47640.0
2017-09-06 14:45:00,43.75,43.77,43.74,43.75,61458.0,32.0862,32.1008,32.0788,32.0862,61458.0
2017-09-06 14:50:00,43.75,43.76,43.68,43.72,53554.5,32.0862,32.0935,32.0348,32.0642,53554.5
2017-09-06 14:55:00,43.72,43.72,43.59,43.59,14314.5,32.0642,32.0642,31.9688,31.9688,14314.5
2017-09-06 15:00:00,43.59,43.6,43.57,43.58,28183.5,31.9688,31.9762,31.9542,31.9615,28183.5
2017-09-06 15:05:00,43.57,43.68,43.56,43.65,33145.5,31.9542,32.0348,31.9468,32.0128,33145.5
2017-09-06 15:10:00,43.65,43.7,43.64,43.66,50538.0,32.0128,32.0495,32.0055,32.0202,50538.0
2017-09-06 15:15:00,43.67,43.67,43.65,43.65,37446.0,32.0275,32.0275,32.0128,32.0128,37446.0
2017-09-06 15:20:00,43.67,43.67,43.61,43.65,46743.0,32.0275,32.0275,31.9835,32.0128,46743.0
2017-09-06 15:25:00,43.65,43.65,43.57,43.59,50955.0,32.0128,32.0128,31.9542,31.9688,50955.0
2017-09-06 15:30:00,43.6,43.61,43.55,43.55,49798.5,31.9762,31.9835,31.9395,31.9395,49798.5
2017-09-06 15:35:00,43.55,43.56,43.53,43.56,66060.0,31.9395,31.9468,31.9248,31.9468,66060.0
2017-09-06 15:40:00,43.55,43.59,43.54,43.58,75910.5,31.9395,31.9688,31.9322,31.9615,75910.5
2017-09-06 15:45:00,43.58,43.6,43.57,43.6,88440.0,31.9615,31.9762,31.9542,31.9762,88440.0
2017-09-06 15:50:00,43.6,43.6,43.39,43.47,253443.0,31.9762,31.9762,31.8221,31.8808,253443.0
2017-09-06 15:55:00,43.47,43.51,43.47,43.5,283860.0,31.8808,31.9102,31.8808,31.9028,283860.0
2017-09-07 09:30:00,43.59,43.7,43.54,43.67,70017.0,31.9688,32.0495,31.9322,32.0275,70017.0
2017-09-07 09:35:00,43.69,43.77,43.63,43.75,27826.5,32.0422,32.1008,31.9982,32.0862,27826.5
2017-09-07 09:40:00,43.71,43.79,43.68,43.76,8037.0,32.0568,32.1155,32.0348,32.0935,8037.0
2017-09-07 09:45:00,43.77,43.82,43.67,43.67,19387.5,32.1008,32.1375,32.0275,32.0275,19387.5
2017-09-07 09:50:00,43.65,43.71,43.63,43.69,36825.0,32.0128,32.0568,31.9982,32.0422,36825.0
2017-09-07 09:55:00,43.69,43.69,43.59,43.59,15799.5,32.0422,32.0422,31.9688,31.9688,15799.5
2017-09-07 10:00:00,43.59,43.68,43.56,43.68,70908.0,31.9688,32.0348,31.9468,32.0348,70908.0
2017-09-07 10:05:00,43.64,43.67,43.59,43.63,32968.5,32.0055,32.0275,31.9688,31.9982,32968.5
2017-09-07 10:10:00,43.63,43.64,43.54,43.64,29499.0,31.9982,32.0055,31.9322,32.0055,29499.0
2017-09-07 10:15:00,43.61,43.69,43.57,43.65,58690.5,31.9835,32.0422,31.9542,32.0128,58690.5
2017-09-07 10:20:00,43.66,43.71,43.62,43.69,28611.0,32.0202,32.0568,31.9908,32.0422,28611.0
2017-09-07 10:25:00,43.69,43.75,43.68,43.7,18603.0,32.0422,32.0862,32.0348,32.0495,18603.0
2017-09-07 10:30:00,43.7,43.71,43.67,43.68,25752.0,32.0495,32.0568,32.0275,32.0348,25752.0
2017-09-07 10:35:00,43.69,43.74,43.69,43.73,17785.5,32.0422,32.0788,32.0422,32.0715,17785.5
2017-09-07 10:40:00,43.73,43.83,43.73,43.81,39367.5,32.0715,32.1448,32.0715,32.1302,39367.5
2017-09-07 10:45:00,43.81,43.91,43.81,43.89,31164.0,32.1302,32.2035,32.1302,32.1888,31164.0
2017-09-07 10:50:00,43.89,43.93,43.87,43.92,11773.5,32.1888,32.2182,32.1742,32.2109,11773.5
2017-09-07 10:55:00,43.91,44.06,43.91,44.01,29307.0,32.2035,32.3135,32.2035,32.2769,29307.0
2017-09-07 11:00:00,44.0,44.07,44.0,44.05,17101.5,32.2695,32.3209,32.2695,32.3062,17101.5
2017-09-07 11:05:00,44.07,44.07,43.99,43.99,15499.5,32.3209,32.3209,32.2622,32.2622,15499.5
2017-09-07 11:10:00,43.99,44.05,43.97,43.99,13276.5,32.2622,32.3062,32.2475,32.2622,13276.5
2017-09-07 11:15:00,43.99,44.01,43.93,43.93,51220.5,32.2622,32.2769,32.2182,32.2182,51220.5
2017-09-07 11:20:00,43.91,43.91,43.87,43.87,6072.0,32.2035,32.2035,32.1742,32.1742,6072.0
2017-09-07 11:25:00,43.86,43.95,43.86,43.91,26203.5,32.1668,32.2329,32.1668,32.2035,26203.5
2017-09-07 11:30:00,43.91,43.95,43.88,43.89,20221.5,32.2035,32.2329,32.1815,32.1888,20221.5
2017-09-07 11:35:00,43.89,43.92,43.84,43.89,23626.5,32.1888,32.2109,32.1522,32.1888,23626.5
2017-09-07 11:40:00,43.91,44.02,43.89,44.02,29241.0,32.2035,32.2842,32.1888,32.2842,29241.0
2017-09-07 11:45:00,44.02,44.04,43.99,43.99,28782.0,32.2842,32.2989,32.2622,32.2622,28782.0
2017-09-07 11:50:00,43.99,44.06,43.99,44.05,28785.0,32.2622,32.3135,32.2622,32.3062,28785.0
2017-09-07 11:55:00,44.05,44.14,44.05,44.14,22180.5,32.3062,32.3722,32.3062,32.3722,22180.5
2017-09-07 12:00:00,44.13,44.21,44.13,44.14,30640.5,32.3649,32.4235,32.3649,32.3722,30640.5
2017-09-07 12:05:00,44.15,44.23,44.15,44.23,31617.0,32.3795,32.4382,32.3795,32.4382,31617.0
2017-09-07 12:10:00,44.23,44.25,44.19,44.21,25633.5,32.4382,32.4529,32.4089,32.4235,25633.5
2017-09-07 12:15:00,44.21,44.26,44.21,44.26,19824.0,32.4235,32.4602,32.4235,32.4602,19824.0
2017-09-07 12:20:00,44.27,44.27,44.17,44.17,26250.0,32.4675,32.4675,32.3942,32.3942,26250.0
2017-09-07 12:25:00,44.17,44.23,44.15,44.21,53337.0,32.3942,32.4382,32.3795,32.4235,53337.0
2017-09-07 12:30:00,44.22,44.26,44.21,44.26,45106.5,32.4309,32.4602,32.4235,32.4602,45106.5
2017-09-07 12:35:00,44.25,44.28,44.23,44.28,39913.5,32.4529,32.4749,32.4382,32.4749,39913.5
2017-09-07 12:40:00,44.29,44.34,44.27,44.31,36183.0,32.4822,32.5189,32.4675,32.4969,36183.0
2017-09-07 12:45:00,44.31,44.38,44.31,44.37,35595.0,32.4969,32.5482,32.4969,32.5409,35595.0
2017-09-07 12:50:00,44.37,44.44,44.37,44.39,69726.0,32.5409,32.5922,32.5409,32.5555,69726.0
2017-09-07 12:55:00,44.39,44.42,44.37,44.41,10417.5,32.5555,32.5775,32.5409,32.5702,10417.5
2017-09-07 13:00:00,44.41,44.48,44.4,44.43,32124.0,32.5702,32.6216,32.5629,32.5849,32124.0
2017-09-07 13:05:00,44.43,44.43,44.39,44.43,22438.5,32.5849,32.5849,32.5555,32.5849,22438.5
2017-09-07 13:10:00,44.43,44.48,44.42,44.43,18933.0,32.5849,32.6216,32.5775,32.5849,18933.0
2017-09-07 13:15:00,44.43,44.44,44.41,44.41,17326.5,32.5849,32.5922,32.5702,32.5702,17326.5
2017-09-07 13:20:00,44.42,44.43,44.28,44.28,34927.5,32.5775,32.5849,32.4749,32.4749,34927.5
2017-09-07 13:25:00,44.27,44.31,44.24,44.24,11379.0,32.4675,32.4969,32.4455,32.4455,11379.0
2017-09-07 13:30:00,44.25,44.32,44.25,44.32,12193.5,32.4529,32.5042,32.4529,32.5042,12193.5
2017-09-07 13:35:00,44.31,44.38,44.31,44.38,27201.0,32.4969,32.5482,32.4969,32.5482,27201.0
2017-09-07 13:40:00,44.37,44.45,44.36,44.43,72865.5,32.5409,32.5996,32.5335,32.5849,72865.5
2017-09-07 13:45:00,44.43,44.45,44.43,44.45,26380.5,32.5849,32.5996,32.5849,32.5996,26380.5
2017-09-07 13:50:00,44.44,44.47,44.43,44.46,40951.5,32.5922,32.6142,32.5849,32.6069,40951.5
2017-09-07 13:55:00,44.46,44.52,44.45,44.51,34980.0,32.6069,32.6509,32.5996,32.6436,34980.0
2017-09-07 14:00:00,44.51,44.51,44.47,44.5,39721.5,32.6436,32.6436,32.6142,32.6362,39721.5
2017-09-07 14:05:00,44.49,44.54,44.49,44.53,24189.0,32.6289,32.6656,32.6289,32.6582,24189.0
2017-09-07 14:10:00,44.53,44.53,44.49,44.51,21246.0,32.6582,32.6582,32.6289,32.6436,21246.0
2017-09-07 14:15:00,44.49,44.58,44.49,44.55,59004.0,32.6289,32.6949,32.6289,32.6729,59004.0
2017-09-07 14:20:00,44.57,44.58,44.45,44.46,68200.5,32.6876,32.6949,32.5996,32.6069,68200.5
2017-09-07 14:25:00,44.46,44.47,44.43,44.44,33237.0,32.6069,32.6142,32.5849,32.5922,33237.0
2017-09-07 14:30:00,44.44,44.48,44.42,44.48,48099.0,32.5922,32.6216,32.5775,32.6216,48099.0
2017-09-07 14:35:00,44.48,44.55,44.46,44.54,42711.0,32.6216,32.6729,32.6069,32.6656,42711.0
2017-09-07 14:40:00,44.54,44.6,44.49,44.57,73882.5,32.6656,32.7096,32.6289,32.6876,73882.5
2017-09-07 14:45:00,44.57,44.57,44.53,44.54,14289.0,32.6876,32.6876,32.6582,32.6656,14289.0
2017-09-07 14:50:00,44.54,44.57,44.53,44.55,16312.5,32.6656,32.6876,32.6582,32.6729,16312.5
2017-09-07 14:55:00,44.55,44.57,44.55,44.55,21547.5,32.6729,32.6876,32.6729,32.6729,21547.5
2017-09-07 15:00:00,44.56,44.59,44.51,44.51,36417.0,32.6802,32.7022,32.6436,32.6436,36417.0
2017-09-07 15:05:00,44.51,44.53,44.49,44.53,27330.0,32.6436,32.6582,32.6289,32.6582,27330.0
2017-09-07 15:10:00,44.51,44.53,44.5,44.51,32011.5,32.6436,32.6582,32.6362,32.6436,32011.5
2017-09-07 15:15:00,44.51,44.51,44.48,44.51,16818.0,32.6436,32.6436,32.6216,32.6436,16818.0
2017-09-07 15:20:00,44.51,44.59,44.5,44.57,61677.0,32.6436,32.7022,32.6362,32.6876,61677.0
2017-09-07 15:25:00,44.57,44.59,44.57,44.58,20730.0,32.6876,32.7022,32.6876,32.6949,20730.0
2017-09-07 15:30:00,44.58,44.59,44.52,44.52,47070.0,32.6949,32.7022,32.6509,32.6509,47070.0
2017-09-07 15:35:00,44.52,44.56,44.52,44.55,40789.5,32.6509,32.6802,32.6509,32.6729,40789.5
2017-09-07 15:40:00,44.55,44.58,44.53,44.57,53769.0,32.6729,32.6949,32.6582,32.6876,53769.0
2017-09-07 15:45:00,44.56,44.59,44.56,44.59,71526.0,32.6802,32.7022,32.6802,32.7022,71526.0
2017-09-07 15:50:00,44.59,44.61,44.55,44.61,107365.5,32.7022,32.7169,32.6729,32.7169,107365.5
2017-09-07 15:55:00,44.6,44.6,44.54,44.56,195675.0,32.7096,32.7096,32.6656,32.6802,195675.0
2017-09-08 09:30:00,44.5,44.56,44.38,44.45,55894.5,32.6362,32.6802,32.5482,32.5996,55894.5
2017-09-08 09:35:00,44.48,44.48,44.25,44.31,18534.0,32.6216,32.6216,32.4529,32.4969,18534.0
2017-09-08 09:40:00,44.29,44.42,44.29,44.4,15361.5,32.4822,32.5775,32.4822,32.5629,15361.5
2017-09-08 09:45:00,44.4,44.44,44.36,44.44,14794.5,32.5629,32.5922,32.5335,32.5922,14794.5
2017-09-08 09:50:00,44.43,44.51,44.43,44.5,11782.5,32.5849,32.6436,32.5849,32.6362,11782.5
2017-09-08 09:55:00,44.49,44.56,44.49,44.53,6600.0,32.6289,32.6802,32.6289,32.6582,6600.0
2017-09-08 10:00:00,44.54,44.57,44.51,44.57,9364.5,32.6656,32.6876,32.6436,32.6876,9364.5
2017-09-08 10:05:00,44.58,44.59,44.55,44.59,10950.0,32.6949,32.7022,32.6729,32.7022,10950.0
2017-09-08 10:10:00,44.59,44.61,44.54,44.58,28948.5,32.7022,32.7169,32.6656,32.6949,28948.5
2017-09-08 10:15:00,44.57,44.61,44.55,44.57,26461.5,32.6876,32.7169,32.6729,32.6876,26461.5
2017-09-08 10:20:00,44.59,44.65,44.57,44.61,13822.5,32.7022,32.7462,32.6876,32.7169,13822.5
2017-09-08 10:25:00,44.6,44.63,44.57,44.59,18690.0,32.7096,32.7316,32.6876,32.7022,18690.0
2017-09-08 10:30:00,44.58,44.63,44.58,44.62,6000.0,32.6949,32.7316,32.6949,32.7242,6000.0
2017-09-08 10:35:00,44.63,44.67,44.63,44.63,8853.0,32.7316,32.7609,32.7316,32.7316,8853.0
2017-09-08 10:40:00,44.63,44.73,44.63,44.73,26191.5,32.7316,32.8049,32.7316,32.8049,26191.5
2017-09-08 10:45:00,44.73,44.77,44.71,44.74,6957.0,32.8049,32.8342,32.7902,32.8122,6957.0
2017-09-08 10:50:00,44.75,44.75,44.69,44.7,9915.0,32.8196,32.8196,32.7756,32.7829,9915.0
2017-09-08 10:55:00,44.71,44.82,44.7,44.82,53632.5,32.7902,32.8709,32.7829,32.8709,53632.5
2017-09-08 11:00:00,44.81,44.95,44.81,44.95,10887.0,32.8636,32.9663,32.8636,32.9663,10887.0
2017-09-08 11:05:00,44.93,44.93,44.86,44.89,19522.5,32.9516,32.9516,32.9002,32.9222,19522.5
2017-09-08 11:10:00,44.88,44.9,44.85,44.89,59650.5,32.9149,32.9296,32.8929,32.9222,59650.5
2017-09-08 11:15:00,44.88,44.9,44.88,44.89,16125.0,32.9149,32.9296,32.9149,32.9222,16125.0
2017-09-08 11:20:00,44.89,44.93,44.89,44.93,18600.0,32.9222,32.9516,32.9222,32.9516,18600.0
2017-09-08 11:25:00,44.93,44.95,44.92,44.95,14875.5,32.9516,32.9663,32.9442,32.9663,14875.5
2017-09-08 11:30:00,44.93,44.94,44.87,44.88,12712.5,32.9516,32.9589,32.9076,32.9149,12712.5
2017-09-08 11:35:00,44.88,44.88,44.83,44.84,10722.0,32.9149,32.9149,32.8782,32.8856,10722.0
2017-09-08 11:40:00,44.85,44.85,44.83,44.83,7366.5,32.8929,32.8929,32.8782,32.8782,7366.5
2017-09-08 11:45:00,44.84,44.84,44.81,44.84,18340.5,32.8856,32.8856,32.8636,32.8856,18340.5
2017-09-08 11:50:00,44.85,44.89,44.84,44.89,10393.5,32.8929,32.9222,32.8856,32.9222,10393.5
2017-09-08 11:55:00,44.89,44.9,44.85,44.85,9655.5,32.9222,32.9296,32.8929,32.8929,9655.5
2017-09-08 12:00:00,44.85,44.95,44.85,44.95,24630.0,32.8929,32.9663,32.8929,32.9663,24630.0
2017-09-08 12:05:00,44.94,45.03,44.94,45.0,23250.0,32.9589,33.0249,32.9589,33.0029,23250.0
2017-09-08 12:10:00,44.99,44.99,44.97,44.97,6150.0,32.9956,32.9956,32.9809,32.9809,6150.0
2017-09-08 12:15:00,44.95,44.97,44.94,44.97,12496.5,32.9663,32.9809,32.9589,32.9809,12496.5
2017-09-08 12:20:00,44.95,44.96,44.93,44.95,7791.0,32.9663,32.9736,32.9516,32.9663,7791.0
2017-09-08 12:25:00,44.95,44.98,44.95,44.97,6549.0,32.9663,32.9883,32.9663,32.9809,6549.0
2017-09-08 12:30:00,44.97,45.01,44.97,45.0,14464.5,32.9809,33.0103,32.9809,33.0029,14464.5
2017-09-08 12:35:00,45.0,45.03,44.99,45.03,9232.5,33.0029,33.0249,32.9956,33.0249,9232.5
2017-09-08 12:40:00,45.03,45.05,45.02,45.05,11887.5,33.0249,33.0396,33.0176,33.0396,11887.5
2017-09-08 12:45:00,45.05,45.1,45.05,45.1,22819.5,33.0396,33.0763,33.0396,33.0763,22819.5
2017-09-08 12:50:00,45.09,45.09,45.06,45.06,24384.0,33.0689,33.0689,33.0469,33.0469,24384.0
2017-09-08 12:55:00,45.07,45.09,45.04,45.09,24366.0,33.0543,33.0689,33.0323,33.0689,24366.0
2017-09-08 13:00:00,45.09,45.09,45.05,45.07,15367.5,33.0689,33.0689,33.0396,33.0543,15367.5
2017-09-08 13:05:00,45.05,45.07,45.05,45.07,22348.5,33.0396,33.0543,33.0396,33.0543,22348.5
2017-09-08 13:10:00,45.07,45.11,45.07,45.11,27556.5,33.0543,33.0836,33.0543,33.0836,27556.5
2017-09-08 13:15:00,45.11,45.14,45.1,45.13,32790.0,33.0836,33.1056,33.0763,33.0983,32790.0
2017-09-08 13:20:00,45.12,45.13,45.11,45.13,24028.5,33.0909,33.0983,33.0836,33.0983,24028.5
2017-09-08 13:25:00,45.13,45.13,45.08,45.09,25506.0,33.0983,33.0983,33.0616,33.0689,25506.0
2017-09-08 13:30:00,45.09,45.13,45.05,45.05,26152.5,33.0689,33.0983,33.0396,33.0396,26152.5
2017-09-08 13:35:00,45.05,45.07,45.03,45.07,7977.0,33.0396,33.0543,33.0249,33.0543,7977.0
2017-09-08 13:40:00,45.09,45.11,45.08,45.09,3103.5,33.0689,33.0836,33.0616,33.0689,3103.5
2017-09-08 13:45:00,45.08,45.11,45.07,45.1,9456.0,33.0616,33.0836,33.0543,33.0763,9456.0
2017-09-08 13:50:00,45.1,45.13,45.09,45.13,17160.0,33.0763,33.0983,33.0689,33.0983,17160.0
2017-09-08 13:55:00,45.13,45.18,45.12,45.18,11436.0,33.0983,33.1349,33.0909,33.1349,11436.0
2017-09-08 14:00:00,45.19,45.21,45.17,45.18,20502.0,33.1423,33.1569,33.1276,33.1349,20502.0
2017-09-08 14:05:00,45.17,45.19,45.17,45.17,12814.5,33.1276,33.1423,33.1276,33.1276,12814.5
2017-09-08 14:10:00,45.18,45.21,45.17,45.21,8746.5,33.1349,33.1569,33.1276,33.1569,8746.5
2017-09-08 14:15:00,45.21,45.21,45.17,45.19,16377.0,33.1569,33.1569,33.1276,33.1423,16377.0
2017-09-08 14:20:00,45.19,45.21,45.19,45.2,4950.0,33.1423,33.1569,33.1423,33.1496,4950.0
2017-09-08 14:25:00,45.21,45.21,45.11,45.11,19797.0,33.1569,33.1569,33.0836,33.0836,19797.0
2017-09-08 14:30:00,45.11,45.12,45.04,45.05,14530.5,33.0836,33.0909,33.0323,33.0396,14530.5
2017-09-08 14:35:00,45.05,45.07,45.03,45.05,17757.0,33.0396,33.0543,33.0249,33.0396,17757.0
2017-09-08 14:40:00,45.05,45.05,44.97,44.99,15568.5,33.0396,33.0396,32.9809,32.9956,15568.5
2017-09-08 14:45:00,44.99,44.99,44.9,44.91,13531.5,32.9956,32.9956,32.9296,32.9369,13531.5
2017-09-08 14:50:00,44.92,44.96,44.92,44.96,8775.0,32.9442,32.9736,32.9442,32.9736,8775.0
2017-09-08 14:55:00,44.97,44.99,44.95,44.99,12718.5,32.9809,32.9956,32.9663,32.9956,12718.5
2017-09-08 15:00:00,44.98,45.04,44.97,45.03,28993.5,32.9883,33.0323,32.9809,33.0249,28993.5
2017-09-08 15:05:00,45.03,45.08,45.03,45.07,23355.0,33.0249,33.0616,33.0249,33.0543,23355.0
2017-09-08 15:10:00,45.08,45.09,45.07,45.08,43009.5,33.0616,33.0689,33.0543,33.0616,43009.5
2017-09-08 15:15:00,45.07,45.1,45.07,45.09,25659.0,33.0543,33.0763,33.0543,33.0689,25659.0
2017-09-08 15:20:00,45.09,45.11,45.08,45.11,61510.5,33.0689,33.0836,33.0616,33.0836,61510.5
2017-09-08 15:25:00,45.11,45.11,45.07,45.09,33357.0,33.0836,33.0836,33.0543,33.0689,33357.0
2017-09-08 15:30:00,45.08,45.08,45.04,45.07,39426.0,33.0616,33.0616,33.0323,33.0543,39426.0
2017-09-08 15:35:00,45.07,45.08,45.05,45.05,40716.0,33.0543,33.0616,33.0396,33.0396,40716.0
2017-09-08 15:40:00,45.05,45.07,45.04,45.05,81121.5,33.0396,33.0543,33.0323,33.0396,81121.5
2017-09-08 15:45:00,45.05,45.05,45.01,45.03,271801.5,33.0396,33.0396,33.0103,33.0249,271801.5
2017-09-08 15:50:00,45.04,45.08,45.04,45.06,61575.0,33.0323,33.0616,33.0323,33.0469,61575.0
2017-09-08 15:55:00,45.05,45.1,45.05,45.07,133257.0,33.0396,33.0763,33.0396,33.0543,133257.0
2017-09-11 09:30:00,45.23,45.29,45.13,45.23,28722.0,33.1716,33.2156,33.0983,33.1716,28722.0
2017-09-11 09:35:00,45.22,45.33,45.22,45.27,5400.0,33.1643,33.2449,33.1643,33.2009,5400.0
2017-09-11 09:40:00,45.29,45.33,45.27,45.3,5490.0,33.2156,33.2449,33.2009,33.2229,5490.0
2017-09-11 09:45:00,45.28,45.37,45.28,45.35,43251.0,33.2083,33.2743,33.2083,33.2596,43251.0
2017-09-11 09:50:00,45.35,45.37,45.31,45.35,29235.0,33.2596,33.2743,33.2303,33.2596,29235.0
2017-09-11 09:55:00,45.34,45.4,45.33,45.35,26136.0,33.2523,33.2963,33.2449,33.2596,26136.0
2017-09-11 10:00:00,45.35,45.36,45.31,45.33,12364.5,33.2596,33.2669,33.2303,33.2449,12364.5
2017-09-11 10:05:00,45.33,45.35,45.3,45.32,18267.0,33.2449,33.2596,33.2229,33.2376,18267.0
2017-09-11 10:10:00,45.33,45.36,45.32,45.33,18751.5,33.2449,33.2669,33.2376,33.2449,18751.5
2017-09-11 10:15:00,45.34,45.36,45.32,45.33,27358.5,33.2523,33.2669,33.2376,33.2449,27358.5
2017-09-11 10:20:00,45.34,45.35,45.29,45.29,14035.5,33.2523,33.2596,33.2156,33.2156,14035.5
2017-09-11 10:25:00,45.3,45.31,45.25,45.26,31324.5,33.2229,33.2303,33.1863,33.1936,31324.5
2017-09-11 10:30:00,45.27,45.34,45.26,45.33,8887.5,33.2009,33.2523,33.1936,33.2449,8887.5
2017-09-11 10:35:00,45.33,45.33,45.26,45.27,18471.0,33.2449,33.2449,33.1936,33.2009,18471.0
2017-09-11 10:40:00,45.27,45.27,45.15,45.19,16753.5,33.2009,33.2009,33.1129,33.1423,16753.5
2017-09-11 10:45:00,45.19,45.21,45.18,45.2,8430.0,33.1423,33.1569,33.1349,33.1496,8430.0
2017-09-11 10:50:00,45.19,45.21,45.17,45.18,11407.5,33.1423,33.1569,33.1276,33.1349,11407.5
2017-09-11 10:55:00,45.19,45.21,45.19,45.21,6450.0,33.1423,33.1569,33.1423,33.1569,6450.0
2017-09-11 11:00:00,45.21,45.21,45.15,45.15,19543.5,33.1569,33.1569,33.1129,33.1129,19543.5
2017-09-11 11:05:00,45.14,45.15,45.11,45.14,13746.0,33.1056,33.1129,33.0836,33.1056,13746.0
2017-09-11 11:10:00,45.15,45.15,45.11,45.13,16672.5,33.1129,33.1129,33.0836,33.0983,16672.5
2017-09-11 11:15:00,45.13,45.15,45.12,45.13,11029.5,33.0983,33.1129,33.0909,33.0983,11029.5
2017-09-11 11:20:00,45.13,45.14,45.07,45.07,13734.0,33.0983,33.1056,33.0543,33.0543,13734.0
2017-09-11 11:25:00,45.08,45.08,45.02,45.02,37629.0,33.0616,33.0616,33.0176,33.0176,37629.0
2017-09-11 11:30:00,45.02,45.02,44.98,45.0,26329.5,33.0176,33.0176,32.9883,33.0029,26329.5
2017-09-11 11:35:00,45.01,45.1,45.01,45.09,19177.5,33.0103,33.0763,33.0103,33.0689,19177.5
2017-09-11 11:40:00,45.09,45.09,45.06,45.07,30949.5,33.0689,33.0689,33.0469,33.0543,30949.5
2017-09-11 11:45:00,45.07,45.08,45.05,45.06,9600.0,33.0543,33.0616,33.0396,33.0469,9600.0
2017-09-11 11:50:00,45.05,45.07,45.03,45.05,13828.5,33.0396,33.0543,33.0249,33.0396,13828.5
2017-09-11 11:55:00,45.06,45.06,45.03,45.05,11746.5,33.0469,33.0469,33.0249,33.0396,11746.5
2017-09-11 12:00:00,45.04,45.05,45.04,45.04,8409.0,33.0323,33.0396,33.0323,33.0323,8409.0
2017-09-11 12:05:00,45.04,45.07,45.03,45.07,9607.5,33.0323,33.0543,33.0249,33.0543,9607.5
2017-09-11 12:10:00,45.07,45.11,45.07,45.11,7425.0,33.0543,33.0836,33.0543,33.0836,7425.0
2017-09-11 12:15:00,45.11,45.13,45.11,45.12,5550.0,33.0836,33.0983,33.0836,33.0909,5550.0
2017-09-11 12:20:00,45.11,45.14,45.11,45.13,5979.0,33.0836,33.1056,33.0836,33.0983,5979.0
2017-09-11 12:25:00,45.13,45.14,45.1,45.1,14559.0,33.0983,33.1056,33.0763,33.0763,14559.0
2017-09-11 12:30:00,45.1,45.13,45.1,45.13,11614.5,33.0763,33.0983,33.0763,33.0983,11614.5
2017-09-11 12:35:00,45.12,45.13,45.07,45.11,12699.0,33.0909,33.0983,33.0543,33.0836,12699.0
2017-09-11 12:40:00,45.11,45.21,45.1,45.2,9388.5,33.0836,33.1569,33.0763,33.1496,9388.5
2017-09-11 12:45:00,45.21,45.21,45.17,45.17,7039.5,33.1569,33.1569,33.1276,33.1276,7039.5
2017-09-11 12:50:00,45.17,45.2,45.17,45.17,10971.0,33.1276,33.1496,33.1276,33.1276,10971.0
2017-09-11 12:55:00,45.18,45.2,45.17,45.19,6000.0,33.1349,33.1496,33.1276,33.1423,6000.0
2017-09-11 13:00:00,45.19,45.21,45.17,45.19,8250.0,33.1423,33.1569,33.1276,33.1423,8250.0
2017-09-11 13:05:00,45.18,45.19,45.16,45.17,6900.0,33.1349,33.1423,33.1203,33.1276,6900.0
2017-09-11 13:10:00,45.15,45.19,45.15,45.19,11112.0,33.1129,33.1423,33.1129,33.1423,11112.0
2017-09-11 13:15:00,45.19,45.21,45.19,45.2,7950.0,33.1423,33.1569,33.1423,33.1496,7950.0
2017-09-11 13:20:00,45.19,45.22,45.19,45.19,7597.5,33.1423,33.1643,33.1423,33.1423,7597.5
2017-09-11 13:25:00,45.19,45.21,45.17,45.17,12426.0,33.1423,33.1569,33.1276,33.1276,12426.0
2017-09-11 13:30:00,45.17,45.19,45.17,45.19,7953.0,33.1276,33.1423,33.1276,33.1423,7953.0
2017-09-11 13:35:00,45.19,45.19,45.17,45.17,5091.0,33.1423,33.1423,33.1276,33.1276,5091.0
2017-09-11 13:40:00,45.17,45.17,45.17,45.17,10659.0,33.1276,33.1276,33.1276,33.1276,10659.0
2017-09-11 13:45:00,45.17,45.18,45.14,45.15,12846.0,33.1276,33.1349,33.1056,33.1129,12846.0
2017-09-11 13:50:00,45.15,45.15,45.13,45.14,6375.0,33.1129,33.1129,33.0983,33.1056,6375.0
2017-09-11 13:55:00,45.13,45.14,45.1,45.1,8836.5,33.0983,33.1056,33.0763,33.0763,8836.5
2017-09-11 14:00:00,45.11,45.15,45.11,45.15,11434.5,33.0836,33.1129,33.0836,33.1129,11434.5
2017-09-11 14:05:00,45.15,45.17,45.13,45.13,15129.0,33.1129,33.1276,33.0983,33.0983,15129.0
2017-09-11 14:10:00,45.14,45.14,45.11,45.12,9982.5,33.1056,33.1056,33.0836,33.0909,9982.5
2017-09-11 14:15:00,45.11,45.13,45.11,45.13,5062.5,33.0836,33.0983,33.0836,33.0983,5062.5
2017-09-11 14:20:00,45.12,45.13,45.07,45.09,14106.0,33.0909,33.0983,33.0543,33.0689,14106.0
2017-09-11 14:25:00,45.1,45.1,45.09,45.1,7954.5,33.0763,33.0763,33.0689,33.0763,7954.5
2017-09-11 14:30:00,45.09,45.15,45.09,45.13,40630.5,33.0689,33.1129,33.0689,33.0983,40630.5
2017-09-11 14:35:00,45.13,45.17,45.13,45.17,16254.0,33.0983,33.1276,33.0983,33.1276,16254.0
2017-09-11 14:40:00,45.17,45.22,45.17,45.21,9900.0,33.1276,33.1643,33.1276,33.1569,9900.0
2017-09-11 14:45:00,45.23,45.23,45.19,45.21,16203.0,33.1716,33.1716,33.1423,33.1569,16203.0
2017-09-11 14:50:00,45.21,45.23,45.2,45.2,20298.0,33.1569,33.1716,33.1496,33.1496,20298.0
2017-09-11 14:55:00,45.2,45.2,45.15,45.16,17572.5,33.1496,33.1496,33.1129,33.1203,17572.5
2017-09-11 15:00:00,45.15,45.18,45.13,45.18,19975.5,33.1129,33.1349,33.0983,33.1349,19975.5
2017-09-11 15:05:00,45.17,45.19,45.16,45.17,14775.0,33.1276,33.1423,33.1203,33.1276,14775.0
2017-09-11 15:10:00,45.17,45.19,45.17,45.19,5848.5,33.1276,33.1423,33.1276,33.1423,5848.5
2017-09-11 15:15:00,45.19,45.21,45.17,45.17,21034.5,33.1423,33.1569,33.1276,33.1276,21034.5
2017-09-11 15:20:00,45.17,45.17,45.15,45.17,8824.5,33.1276,33.1276,33.1129,33.1276,8824.5
2017-09-11 15:25:00,45.17,45.19,45.17,45.19,19879.5,33.1276,33.1423,33.1276,33.1423,19879.5
2017-09-11 15:30:00,45.19,45.2,45.18,45.19,28473.0,33.1423,33.1496,33.1349,33.1423,28473.0
2017-09-11 15:35:00,45.19,45.19,45.15,45.17,26251.5,33.1423,33.1423,33.1129,33.1276,26251.5
2017-09-11 15:40:00,45.18,45.18,45.17,45.17,16008.0,33.1349,33.1349,33.1276,33.1276,16008.0
2017-09-11 15:45:00,45.17,45.17,45.13,45.15,23002.5,33.1276,33.1276,33.0983,33.1129,23002.5
2017-09-11 15:50:00,45.13,45.16,45.09,45.14,89082.0,33.0983,33.1203,33.0689,33.1056,89082.0
2017-09-11 15:55:00,45.14,45.15,45.1,45.14,155262.0,33.1056,33.1129,33.0763,33.1056,155262.0
2017-09-12 09:30:00,45.13,45.4,45.05,45.33,51606.0,33.0983,33.2963,33.0396,33.2449,51606.0
2017-09-12 09:35:00,45.4,45.55,45.39,45.53,13290.0,33.2963,33.4063,33.2889,33.3916,13290.0
2017-09-12 09:40:00,45.52,45.63,45.49,45.63,21504.0,33.3843,33.465,33.3623,33.465,21504.0
2017-09-12 09:45:00,45.65,45.7,45.63,45.69,22482.0,33.4796,33.5163,33.465,33.509,22482.0
2017-09-12 09:50:00,45.68,45.75,45.65,45.71,38044.5,33.5016,33.553,33.4796,33.5236,38044.5
2017-09-12 09:55:00,45.71,45.75,45.64,45.75,18180.0,33.5236,33.553,33.4723,33.553,18180.0
2017-09-12 10:00:00,45.75,45.77,45.65,45.65,23514.0,33.553,33.5676,33.4796,33.4796,23514.0
2017-09-12 10:05:00,45.67,45.68,45.63,45.68,15654.0,33.4943,33.5016,33.465,33.5016,15654.0
2017-09-12 10:10:00,45.69,45.71,45.64,45.67,10924.5,33.509,33.5236,33.4723,33.4943,10924.5
2017-09-12 10:15:00,45.66,45.76,45.66,45.75,19177.5,33.487,33.5603,33.487,33.553,19177.5
2017-09-12 10:20:00,45.76,45.86,45.75,45.79,18547.5,33.5603,33.6336,33.553,33.5823,18547.5
2017-09-12 10:25:00,45.8,45.81,45.71,45.74,33592.5,33.5896,33.597,33.5236,33.5456,33592.5
2017-09-12 10:30:00,45.75,45.75,45.72,45.72,6792.0,33.553,33.553,33.531,33.531,6792.0
2017-09-12 10:35:00,45.73,45.76,45.71,45.74,14835.0,33.5383,33.5603,33.5236,33.5456,14835.0
2017-09-12 10:40:00,45.74,45.77,45.72,45.75,14505.0,33.5456,33.5676,33.531,33.553,14505.0
2017-09-12 10:45:00,45.74,45.8,45.71,45.8,18273.0,33.5456,33.5896,33.5236,33.5896,18273.0
2017-09-12 10:50:00,45.81,45.81,45.75,45.81,19444.5,33.597,33.597,33.553,33.597,19444.5
2017-09-12 10:55:00,45.81,45.85,45.78,45.8,22698.0,33.597,33.6263,33.575,33.5896,22698.0
2017-09-12 11:00:00,45.81,45.85,45.79,45.8,17424.0,33.597,33.6263,33.5823,33.5896,17424.0
2017-09-12 11:05:00,45.8,45.83,45.79,45.8,12300.0,33.5896,33.6116,33.5823,33.5896,12300.0
2017-09-12 11:10:00,45.81,45.85,45.78,45.85,10636.5,33.597,33.6263,33.575,33.6263,10636.5
2017-09-12 11:15:00,45.86,45.89,45.83,45.85,13315.5,33.6336,33.6556,33.6116,33.6263,13315.5
2017-09-12 11:20:00,45.85,45.89,45.83,45.87,34656.0,33.6263,33.6556,33.6116,33.641,34656.0
2017-09-12 11:25:00,45.87,45.87,45.82,45.84,11250.0,33.641,33.641,33.6043,33.619,11250.0
2017-09-12 11:30:00,45.81,45.82,45.78,45.8,25359.0,33.597,33.6043,33.575,33.5896,25359.0
2017-09-12 11:35:00,45.79,45.86,45.77,45.86,27472.5,33.5823,33.6336,33.5676,33.6336,27472.5
2017-09-12 11:40:00,45.85,45.86,45.84,45.85,14359.5,33.6263,33.6336,33.619,33.6263,14359.5
2017-09-12 11:45:00,45.85,45.86,45.83,45.84,24454.5,33.6263,33.6336,33.6116,33.619,24454.5
2017-09-12 11:50:00,45.85,45.89,45.84,45.89,16845.0,33.6263,33.6556,33.619,33.6556,16845.0
2017-09-12 11:55:00,45.88,45.88,45.84,45.85,39447.0,33.6483,33.6483,33.619,33.6263,39447.0
2017-09-12 12:00:00,45.84,45.84,45.8,45.83,19846.5,33.619,33.619,33.5896,33.6116,19846.5
2017-09-12 12:05:00,45.81,45.86,45.8,45.83,14838.0,33.597,33.6336,33.5896,33.6116,14838.0
2017-09-12 12:10:00,45.83,45.84,45.82,45.83,9592.5,33.6116,33.619,33.6043,33.6116,9592.5
2017-09-12 12:15:00,45.83,45.84,45.78,45.78,25294.5,33.6116,33.619,33.575,33.575,25294.5
2017-09-12 12:20:00,45.79,45.8,45.75,45.77,18330.0,33.5823,33.5896,33.553,33.5676,18330.0
2017-09-12 12:25:00,45.75,45.77,45.73,45.75,4950.0,33.553,33.5676,33.5383,33.553,4950.0
2017-09-12 12:30:00,45.75,45.8,45.73,45.78,10732.5,33.553,33.5896,33.5383,33.575,10732.5
2017-09-12 12:35:00,45.78,45.79,45.71,45.71,5071.5,33.575,33.5823,33.5236,33.5236,5071.5
2017-09-12 12:40:00,45.73,45.77,45.72,45.75,12675.0,33.5383,33.5676,33.531,33.553,12675.0
2017-09-12 12:45:00,45.74,45.75,45.73,45.73,3000.0,33.5456,33.553,33.5383,33.5383,3000.0
2017-09-12 12:50:00,45.73,45.79,45.73,45.77,8325.0,33.5383,33.5823,33.5383,33.5676,8325.0
2017-09-12 12:55:00,45.77,45.77,45.74,45.76,10195.5,33.5676,33.5676,33.5456,33.5603,10195.5
2017-09-12 13:00:00,45.77,45.79,45.75,45.75,8850.0,33.5676,33.5823,33.553,33.553,8850.0
2017-09-12 13:05:00,45.75,45.77,45.73,45.75,4569.0,33.553,33.5676,33.5383,33.553,4569.0
2017-09-12 13:10:00,45.75,45.76,45.73,45.76,6150.0,33.553,33.5603,33.5383,33.5603,6150.0
2017-09-12 13:15:00,45.75,45.79,45.75,45.77,12184.5,33.553,33.5823,33.553,33.5676,12184.5
2017-09-12 13:20:00,45.75,45.76,45.73,45.75,10872.0,33.553,33.5603,33.5383,33.553,10872.0
2017-09-12 13:25:00,45.74,45.75,45.72,45.73,6067.5,33.5456,33.553,33.531,33.5383,6067.5
2017-09-12 13:30:00,45.74,45.74,45.7,45.71,18310.5,33.5456,33.5456,33.5163,33.5236,18310.5
2017-09-12 13:35:00,45.71,45.71,45.7,45.71,8647.5,33.5236,33.5236,33.5163,33.5236,8647.5
2017-09-12 13:40:00,45.7,45.73,45.7,45.71,12184.5,33.5163,33.5383,33.5163,33.5236,12184.5
2017-09-12 13:45:00,45.71,45.71,45.65,45.67,11299.5,33.5236,33.5236,33.4796,33.4943,11299.5
2017-09-12 13:50:00,45.67,45.67,45.65,45.66,10501.5,33.4943,33.4943,33.4796,33.487,10501.5
2017-09-12 13:55:00,45.66,45.66,45.62,45.63,10386.0,33.487,33.487,33.4576,33.465,10386.0
2017-09-12 14:00:00,45.63,45.67,45.63,45.66,8524.5,33.465,33.4943,33.465,33.487,8524.5
2017-09-12 14:05:00,45.65,45.66,45.61,45.61,12714.0,33.4796,33.487,33.4503,33.4503,12714.0
2017-09-12 14:10:00,45.61,45.65,45.61,45.63,13537.5,33.4503,33.4796,33.4503,33.465,13537.5
2017-09-12 14:15:00,45.64,45.67,45.64,45.67,14200.5,33.4723,33.4943,33.4723,33.4943,14200.5
2017-09-12 14:20:00,45.67,45.72,45.65,45.7,15153.0,33.4943,33.531,33.4796,33.5163,15153.0
2017-09-12 14:25:00,45.71,45.71,45.67,45.68,12633.0,33.5236,33.5236,33.4943,33.5016,12633.0
2017-09-12 14:30:00,45.67,45.69,45.67,45.68,12225.0,33.4943,33.509,33.4943,33.5016,12225.0
2017-09-12 14:35:00,45.69,45.71,45.68,45.71,18742.5,33.509,33.5236,33.5016,33.5236,18742.5
2017-09-12 14:40:00,45.71,45.74,45.7,45.73,14869.5,33.5236,33.5456,33.5163,33.5383,14869.5
2017-09-12 14:45:00,45.73,45.73,45.69,45.7,26394.0,33.5383,33.5383,33.509,33.5163,26394.0
2017-09-12 14:50:00,45.71,45.76,45.71,45.76,21798.0,33.5236,33.5603,33.5236,33.5603,21798.0
2017-09-12 14:55:00,45.76,45.8,45.75,45.79,15258.0,33.5603,33.5896,33.553,33.5823,15258.0
2017-09-12 15:00:00,45.78,45.82,45.76,45.77,27097.5,33.575,33.6043,33.5603,33.5676,27097.5
2017-09-12 15:05:00,45.77,45.79,45.74,45.75,14592.0,33.5676,33.5823,33.5456,33.553,14592.0
2017-09-12 15:10:00,45.75,45.77,45.73,45.76,14487.0,33.553,33.5676,33.5383,33.5603,14487.0
2017-09-12 15:15:00,45.76,45.78,45.75,45.75,14325.0,33.5603,33.575,33.553,33.553,14325.0
2017-09-12 15:20:00,45.75,45.77,45.75,45.76,12369.0,33.553,33.5676,33.553,33.5603,12369.0
2017-09-12 15:25:00,45.76,45.76,45.73,45.74,12408.0,33.5603,33.5603,33.5383,33.5456,12408.0
2017-09-12 15:30:00,45.75,45.76,45.71,45.73,19348.5,33.553,33.5603,33.5236,33.5383,19348.5
2017-09-12 15:35:00,45.72,45.75,45.72,45.73,24847.5,33.531,33.553,33.531,33.5383,24847.5
2017-09-12 15:40:00,45.73,45.75,45.72,45.75,20263.5,33.5383,33.553,33.531,33.553,20263.5
2017-09-12 15:45:00,45.75,45.78,45.74,45.75,54414.0,33.553,33.575,33.5456,33.553,54414.0
2017-09-12 15:50:00,45.76,45.85,45.76,45.81,89256.0,33.5603,33.6263,33.5603,33.597,89256.0
2017-09-12 15:55:00,45.81,45.83,45.79,45.83,140649.0,33.597,33.6116,33.5823,33.6116,140649.0
2017-09-13 09:30:00,45.72,45.73,45.72,45.73,12420.0,33.531,33.5383,33.531,33.5383,12420.0
2017-09-13 09:35:00,45.75,45.92,45.75,45.88,16537.5,33.553,33.6776,33.553,33.6483,16537.5
2017-09-13 09:40:00,45.91,45.99,45.88,45.95,24900.0,33.6703,33.729,33.6483,33.6996,24900.0
2017-09-13 09:45:00,45.95,46.03,45.93,45.99,22158.0,33.6996,33.7583,33.685,33.729,22158.0
2017-09-13 09:50:00,45.99,46.03,45.98,46.01,5571.0,33.729,33.7583,33.7217,33.7437,5571.0
2017-09-13 09:55:00,46.01,46.01,45.9,45.95,11925.0,33.7437,33.7437,33.663,33.6996,11925.0
2017-09-13 10:00:00,45.95,45.95,45.83,45.84,6484.5,33.6996,33.6996,33.6116,33.619,6484.5
2017-09-13 10:05:00,45.84,45.86,45.77,45.8,9825.0,33.619,33.6336,33.5676,33.5896,9825.0
2017-09-13 10:10:00,45.8,45.83,45.63,45.68,25791.0,33.5896,33.6116,33.465,33.5016,25791.0
2017-09-13 10:15:00,45.7,45.7,45.61,45.63,16371.0,33.5163,33.5163,33.4503,33.465,16371.0
2017-09-13 10:20:00,45.65,45.72,45.65,45.71,8542.5,33.4796,33.531,33.4796,33.5236,8542.5
2017-09-13 10:25:00,45.71,45.79,45.71,45.78,11899.5,33.5236,33.5823,33.5236,33.575,11899.5
2017-09-13 10:30:00,45.78,45.85,45.78,45.83,7800.0,33.575,33.6263,33.575,33.6116,7800.0
2017-09-13 10:35:00,45.82,45.89,45.81,45.89,7471.5,33.6043,33.6556,33.597,33.6556,7471.5
2017-09-13 10:40:00,45.87,45.88,45.81,45.81,9523.5,33.641,33.6483,33.597,33.597,9523.5
2017-09-13 10:45:00,45.82,45.85,45.81,45.83,8557.5,33.6043,33.6263,33.597,33.6116,8557.5
2017-09-13 10:50:00,45.82,45.84,45.8,45.8,8299.5,33.6043,33.619,33.5896,33.5896,8299.5
2017-09-13 10:55:00,45.8,45.81,45.76,45.78,4800.0,33.5896,33.597,33.5603,33.575,4800.0
2017-09-13 11:00:00,45.78,45.78,45.71,45.72,8811.0,33.575,33.575,33.5236,33.531,8811.0
2017-09-13 11:05:00,45.72,45.73,45.71,45.71,6780.0,33.531,33.5383,33.5236,33.5236,6780.0
2017-09-13 11:10:00,45.71,45.75,45.7,45.75,8299.5,33.5236,33.553,33.5163,33.553,8299.5
2017-09-13 11:15:00,45.76,45.77,45.72,45.73,7524.0,33.5603,33.5676,33.531,33.5383,7524.0
2017-09-13 11:20:00,45.73,45.73,45.71,45.73,6966.0,33.5383,33.5383,33.5236,33.5383,6966.0
2017-09-13 11:25:00,45.73,45.74,45.67,45.71,10093.5,33.5383,33.5456,33.4943,33.5236,10093.5
2017-09-13 11:30:00,45.71,45.73,45.69,45.72,11401.5,33.5236,33.5383,33.509,33.531,11401.5
2017-09-13 11:35:00,45.71,45.72,45.68,45.71,10005.0,33.5236,33.531,33.5016,33.5236,10005.0
2017-09-13 11:40:00,45.71,45.77,45.71,45.71,13665.0,33.5236,33.5676,33.5236,33.5236,13665.0
2017-09-13 11:45:00,45.71,45.75,45.71,45.73,9747.0,33.5236,33.553,33.5236,33.5383,9747.0
2017-09-13 11:50:00,45.72,45.75,45.72,45.74,8535.0,33.531,33.553,33.531,33.5456,8535.0
2017-09-13 11:55:00,45.74,45.75,45.72,45.73,3511.5,33.5456,33.553,33.531,33.5383,3511.5
2017-09-13 12:00:00,45.75,45.77,45.73,45.74,13210.5,33.553,33.5676,33.5383,33.5456,13210.5
2017-09-13 12:05:00,45.75,45.78,45.75,45.78,2850.0,33.553,33.575,33.553,33.575,2850.0
2017-09-13 12:10:00,45.79,45.83,45.79,45.83,1350.0,33.5823,33.6116,33.5823,33.6116,1350.0
2017-09-13 12:15:00,45.82,45.85,45.79,45.82,6880.5,33.6043,33.6263,33.5823,33.6043,6880.5
2017-09-13 12:20:00,45.82,45.89,45.82,45.89,3510.0,33.6043,33.6556,33.6043,33.6556,3510.0
2017-09-13 12:25:00,45.9,45.9,45.85,45.87,6481.5,33.663,33.663,33.6263,33.641,6481.5
2017-09-13 12:30:00,45.85,45.88,45.85,45.87,3744.0,33.6263,33.6483,33.6263,33.641,3744.0
2017-09-13 12:35:00,45.88,45.91,45.87,45.91,2100.0,33.6483,33.6703,33.641,33.6703,2100.0
2017-09-13 12:40:00,45.91,45.95,45.91,45.93,4786.5,33.6703,33.6996,33.6703,33.685,4786.5
2017-09-13 12:45:00,45.93,45.95,45.93,45.95,11860.5,33.685,33.6996,33.685,33.6996,11860.5
2017-09-13 12:50:00,45.95,45.96,45.94,45.95,5022.0,33.6996,33.707,33.6923,33.6996,5022.0
2017-09-13 12:55:00,45.91,45.95,45.91,45.94,1350.0,33.6703,33.6996,33.6703,33.6923,1350.0
2017-09-13 13:00:00,45.95,45.95,45.86,45.91,10545.0,33.6996,33.6996,33.6336,33.6703,10545.0
2017-09-13 13:05:00,45.91,45.91,45.86,45.86,3000.0,33.6703,33.6703,33.6336,33.6336,3000.0
2017-09-13 13:10:00,45.87,45.88,45.86,45.87,2704.5,33.641,33.6483,33.6336,33.641,2704.5
2017-09-13 13:15:00,45.87,45.91,45.87,45.91,5400.0,33.641,33.6703,33.641,33.6703,5400.0
2017-09-13 13:20:00,45.92,45.92,45.89,45.91,3246.0,33.6776,33.6776,33.6556,33.6703,3246.0
2017-09-13 13:25:00,45.91,45.94,45.89,45.89,16194.0,33.6703,33.6923,33.6556,33.6556,16194.0
2017-09-13 13:30:00,45.89,45.91,45.88,45.9,3210.0,33.6556,33.6703,33.6483,33.663,3210.0
2017-09-13 13:35:00,45.91,45.92,45.88,45.88,9627.0,33.6703,33.6776,33.6483,33.6483,9627.0
2017-09-13 13:40:00,45.89,45.91,45.89,45.9,1950.0,33.6556,33.6703,33.6556,33.663,1950.0
2017-09-13 13:45:00,45.9,45.93,45.89,45.91,6702.0,33.663,33.685,33.6556,33.6703,6702.0
2017-09-13 13:50:00,45.91,45.95,45.91,45.93,17908.5,33.6703,33.6996,33.6703,33.685,17908.5
2017-09-13 13:55:00,45.94,45.94,45.87,45.89,13848.0,33.6923,33.6923,33.641,33.6556,13848.0
2017-09-13 14:00:00,45.89,45.89,45.87,45.88,4350.0,33.6556,33.6556,33.641,33.6483,4350.0
2017-09-13 14:05:00,45.91,45.93,45.9,45.93,5749.5,33.6703,33.685,33.663,33.685,5749.5
2017-09-13 14:10:00,45.93,45.94,45.92,45.92,11464.5,33.685,33.6923,33.6776,33.6776,11464.5
2017-09-13 14:15:00,45.93,45.93,45.89,45.93,6352.5,33.685,33.685,33.6556,33.685,6352.5
2017-09-13 14:20:00,45.93,45.93,45.91,45.91,3750.0,33.685,33.685,33.6703,33.6703,3750.0
2017-09-13 14:25:00,45.92,45.94,45.92,45.93,8242.5,33.6776,33.6923,33.6776,33.685,8242.5
2017-09-13 14:30:00,45.91,45.95,45.91,45.94,12205.5,33.6703,33.6996,33.6703,33.6923,12205.5
2017-09-13 14:35:00,45.95,45.96,45.91,45.91,181843.5,33.6996,33.707,33.6703,33.6703,181843.5
2017-09-13 14:40:00,45.93,45.94,45.89,45.92,19426.5,33.685,33.6923,33.6556,33.6776,19426.5
2017-09-13 14:45:00,45.91,45.99,45.91,45.99,14670.0,33.6703,33.729,33.6703,33.729,14670.0
2017-09-13 14:50:00,45.99,46.0,45.95,45.96,7950.0,33.729,33.7363,33.6996,33.707,7950.0
2017-09-13 14:55:00,45.96,45.98,45.95,45.95,16770.0,33.707,33.7217,33.6996,33.6996,16770.0
2017-09-13 15:00:00,45.95,45.98,45.95,45.95,19552.5,33.6996,33.7217,33.6996,33.6996,19552.5
2017-09-13 15:05:00,45.95,45.97,45.95,45.97,11700.0,33.6996,33.7143,33.6996,33.7143,11700.0
2017-09-13 15:10:00,45.97,45.97,45.95,45.95,13422.0,33.7143,33.7143,33.6996,33.6996,13422.0
2017-09-13 15:15:00,45.97,45.99,45.95,45.99,11163.0,33.7143,33.729,33.6996,33.729,11163.0
2017-09-13 15:20:00,46.0,46.04,45.99,46.03,81297.0,33.7363,33.7657,33.729,33.7583,81297.0
2017-09-13 15:25:00,46.03,46.03,46.01,46.03,20259.0,33.7583,33.7583,33.7437,33.7583,20259.0
2017-09-13 15:30:00,46.03,46.08,46.03,46.08,42412.5,33.7583,33.795,33.7583,33.795,42412.5
2017-09-13 15:35:00,46.08,46.13,46.07,46.12,44892.0,33.795,33.8317,33.7877,33.8243,44892.0
2017-09-13 15:40:00,46.12,46.13,46.03,46.03,47134.5,33.8243,33.8317,33.7583,33.7583,47134.5
2017-09-13 15:45:00,46.03,46.06,46.03,46.04,67323.0,33.7583,33.7803,33.7583,33.7657,67323.0
2017-09-13 15:50:00,46.05,46.08,46.05,46.06,55924.5,33.773,33.795,33.773,33.7803,55924.5
2017-09-13 15:55:00,46.06,46.09,46.05,46.08,105733.5,33.7803,33.8023,33.773,33.795,105733.5
2017-09-14 09:30:00,45.83,46.07,45.82,45.82,25662.0,33.6116,33.7877,33.6043,33.6043,25662.0
2017-09-14 09:35:00,45.94,46.07,45.93,46.03,10273.5,33.6923,33.7877,33.685,33.7583,10273.5
2017-09-14 09:40:00,46.04,46.08,46.02,46.05,6502.5,33.7657,33.795,33.751,33.773,6502.5
2017-09-14 09:45:00,46.07,46.32,46.07,46.32,46587.0,33.7877,33.971,33.7877,33.971,46587.0
2017-09-14 09:50:00,46.32,46.32,46.2,46.2,14635.5,33.971,33.971,33.883,33.883,14635.5
2017-09-14 09:55:00,46.21,46.24,46.19,46.19,5550.0,33.8903,33.9123,33.8757,33.8757,5550.0
2017-09-14 10:00:00,46.13,46.15,46.07,46.09,6153.0,33.8317,33.8463,33.7877,33.8023,6153.0
2017-09-14 10:05:00,46.06,46.1,46.01,46.06,19297.5,33.7803,33.8097,33.7437,33.7803,19297.5
2017-09-14 10:10:00,46.06,46.1,46.05,46.05,65877.0,33.7803,33.8097,33.773,33.773,65877.0
2017-09-14 10:15:00,46.05,46.07,46.01,46.04,9375.0,33.773,33.7877,33.7437,33.7657,9375.0
2017-09-14 10:20:00,46.04,46.05,46.01,46.01,2550.0,33.7657,33.773,33.7437,33.7437,2550.0
2017-09-14 10:25:00,46.0,46.06,46.0,46.05,13459.5,33.7363,33.7803,33.7363,33.773,13459.5
2017-09-14 10:30:00,46.05,46.05,45.95,45.97,17148.0,33.773,33.773,33.6996,33.7143,17148.0
2017-09-14 10:35:00,46.0,46.01,45.99,46.0,5400.0,33.7363,33.7437,33.729,33.7363,5400.0
2017-09-14 10:40:00,46.01,46.01,45.95,45.97,45796.5,33.7437,33.7437,33.6996,33.7143,45796.5
2017-09-14 10:45:00,45.97,46.03,45.97,46.03,13186.5,33.7143,33.7583,33.7143,33.7583,13186.5
2017-09-14 10:50:00,46.02,46.02,45.97,45.99,9781.5,33.751,33.751,33.7143,33.729,9781.5
2017-09-14 10:55:00,45.99,46.07,45.99,46.03,7062.0,33.729,33.7877,33.729,33.7583,7062.0
2017-09-14 11:00:00,46.03,46.06,46.01,46.02,18676.5,33.7583,33.7803,33.7437,33.751,18676.5
2017-09-14 11:05:00,46.02,46.06,46.0,46.05,29280.0,33.751,33.7803,33.7363,33.773,29280.0
2017-09-14 11:10:00,46.05,46.09,46.04,46.09,10809.0,33.773,33.8023,33.7657,33.8023,10809.0
2017-09-14 11:15:00,46.11,46.2,46.11,46.17,13275.0,33.817,33.883,33.817,33.861,13275.0
2017-09-14 11:20:00,46.15,46.18,46.12,46.15,40215.0,33.8463,33.8683,33.8243,33.8463,40215.0
2017-09-14 11:25:00,46.16,46.2,46.14,46.19,14542.5,33.8537,33.883,33.839,33.8757,14542.5
2017-09-14 11:30:00,46.17,46.2,46.15,46.19,9130.5,33.861,33.883,33.8463,33.8757,9130.5
2017-09-14 11:35:00,46.19,46.2,46.16,46.19,16993.5,33.8757,33.883,33.8537,33.8757,16993.5
2017-09-14 11:40:00,46.2,46.2,46.16,46.17,23203.5,33.883,33.883,33.8537,33.861,23203.5
2017-09-14 11:45:00,46.16,46.18,46.14,46.15,27967.5,33.8537,33.8683,33.839,33.8463,27967.5
2017-09-14 11:50:00,46.15,46.16,46.09,46.15,13038.0,33.8463,33.8537,33.8023,33.8463,13038.0
2017-09-14 11:55:00,46.19,46.19,46.15,46.17,14643.0,33.8757,33.8757,33.8463,33.861,14643.0
2017-09-14 12:00:00,46.17,46.18,46.07,46.09,33754.5,33.861,33.8683,33.7877,33.8023,33754.5
2017-09-14 12:05:00,46.09,46.14,46.09,46.11,11997.0,33.8023,33.839,33.8023,33.817,11997.0
2017-09-14 12:10:00,46.11,46.16,46.11,46.13,11184.0,33.817,33.8537,33.817,33.8317,11184.0
2017-09-14 12:15:00,46.13,46.15,46.12,46.13,8487.0,33.8317,33.8463,33.8243,33.8317,8487.0
2017-09-14 12:20:00,46.13,46.17,46.13,46.17,7476.0,33.8317,33.861,33.8317,33.861,7476.0
2017-09-14 12:25:00,46.17,46.18,46.15,46.16,6835.5,33.861,33.8683,33.8463,33.8537,6835.5
2017-09-14 12:30:00,46.18,46.18,46.13,46.14,26254.5,33.8683,33.8683,33.8317,33.839,26254.5
2017-09-14 12:35:00,46.14,46.15,46.12,46.14,3954.0,33.839,33.8463,33.8243,33.839,3954.0
2017-09-14 12:40:00,46.15,46.15,46.13,46.15,3498.0,33.8463,33.8463,33.8317,33.8463,3498.0
2017-09-14 12:45:00,46.14,46.14,46.12,46.12,3187.5,33.839,33.839,33.8243,33.8243,3187.5
2017-09-14 12:50:00,46.13,46.13,46.13,46.13,1500.0,33.8317,33.8317,33.8317,33.8317,1500.0
2017-09-14 12:55:00,46.12,46.13,46.09,46.1,3916.5,33.8243,33.8317,33.8023,33.8097,3916.5
2017-09-14 13:00:00,46.09,46.09,46.07,46.07,1687.5,33.8023,33.8023,33.7877,33.7877,1687.5
2017-09-14 13:05:00,46.07,46.07,46.01,46.03,8850.0,33.7877,33.7877,33.7437,33.7583,8850.0
2017-09-14 13:10:00,46.04,46.07,46.03,46.07,3618.0,33.7657,33.7877,33.7583,33.7877,3618.0
2017-09-14 13:15:00,46.07,46.11,46.07,46.09,6285.0,33.7877,33.817,33.7877,33.8023,6285.0
2017-09-14 13:20:00,46.07,46.1,46.01,46.06,68592.0,33.7877,33.8097,33.7437,33.7803,68592.0
2017-09-14 13:25:00,46.06,46.07,46.04,46.05,5721.0,33.7803,33.7877,33.7657,33.773,5721.0
2017-09-14 13:30:00,46.06,46.08,46.05,46.07,6508.5,33.7803,33.795,33.773,33.7877,6508.5
2017-09-14 13:35:00,46.06,46.07,46.04,46.06,7794.0,33.7803,33.7877,33.7657,33.7803,7794.0
2017-09-14 13:40:00,46.06,46.12,46.06,46.12,5065.5,33.7803,33.8243,33.7803,33.8243,5065.5
2017-09-14 13:45:00,46.11,46.12,46.09,46.1,11086.5,33.817,33.8243,33.8023,33.8097,11086.5
2017-09-14 13:50:00,46.09,46.1,46.03,46.09,10050.0,33.8023,33.8097,33.7583,33.8023,10050.0
2017-09-14 13:55:00,46.07,46.13,46.07,46.11,3912.0,33.7877,33.8317,33.7877,33.817,3912.0
2017-09-14 14:00:00,46.11,46.11,46.05,46.06,10858.5,33.817,33.817,33.773,33.7803,10858.5
2017-09-14 14:05:00,46.05,46.09,46.05,46.07,5508.0,33.773,33.8023,33.773,33.7877,5508.0
2017-09-14 14:10:00,46.08,46.11,46.07,46.11,2442.0,33.795,33.817,33.7877,33.817,2442.0
2017-09-14 14:15:00,46.09,46.1,46.08,46.09,3810.0,33.8023,33.8097,33.795,33.8023,3810.0
2017-09-14 14:20:00,46.09,46.13,46.09,46.12,64951.5,33.8023,33.8317,33.8023,33.8243,64951.5
2017-09-14 14:25:00,46.12,46.12,46.08,46.09,4650.0,33.8243,33.8243,33.795,33.8023,4650.0
2017-09-14 14:30:00,46.09,46.12,46.09,46.11,26476.5,33.8023,33.8243,33.8023,33.817,26476.5
2017-09-14 14:35:00,46.11,46.13,46.1,46.11,2974.5,33.817,33.8317,33.8097,33.817,2974.5
2017-09-14 14:40:00,46.13,46.15,46.12,46.13,5121.0,33.8317,33.8463,33.8243,33.8317,5121.0
2017-09-14 14:45:00,46.13,46.14,46.11,46.13,7567.5,33.8317,33.839,33.817,33.8317,7567.5
2017-09-14 14:50:00,46.13,46.13,46.09,46.11,9288.0,33.8317,33.8317,33.8023,33.817,9288.0
2017-09-14 14:55:00,46.1,46.13,46.05,46.12,31887.0,33.8097,33.8317,33.773,33.8243,31887.0
2017-09-14 15:00:00,46.12,46.12,46.09,46.11,5077.5,33.8243,33.8243,33.8023,33.817,5077.5
2017-09-14 15:05:00,46.1,46.11,46.09,46.09,5937.0,33.8097,33.817,33.8023,33.8023,5937.0
2017-09-14 15:10:00,46.09,46.11,46.07,46.09,40134.0,33.8023,33.817,33.7877,33.8023,40134.0
2017-09-14 15:15:00,46.09,46.11,46.07,46.1,12277.5,33.8023,33.817,33.7877,33.8097,12277.5
2017-09-14 15:20:00,46.1,46.11,46.07,46.09,13890.0,33.8097,33.817,33.7877,33.8023,13890.0
2017-09-14 15:25:00,46.09,46.09,46.07,46.09,8254.5,33.8023,33.8023,33.7877,33.8023,8254.5
2017-09-14 15:30:00,46.08,46.13,46.08,46.13,16168.5,33.795,33.8317,33.795,33.8317,16168.5
2017-09-14 15:35:00,46.13,46.14,46.12,46.14,13300.5,33.8317,33.839,33.8243,33.839,13300.5
2017-09-14 15:40:00,46.14,46.15,46.1,46.11,18204.0,33.839,33.8463,33.8097,33.817,18204.0
2017-09-14 15:45:00,46.11,46.11,46.09,46.09,20293.5,33.817,33.817,33.8023,33.8023,20293.5
2017-09-14 15:50:00,46.11,46.15,46.09,46.1,45621.0,33.817,33.8463,33.8023,33.8097,45621.0
2017-09-14 15:55:00,46.11,46.15,46.09,46.14,63054.0,33.817,33.8463,33.8023,33.839,63054.0
2017-09-15 09:30:00,45.92,46.16,45.81,45.89,826617.0,33.6776,33.8537,33.597,33.6556,826617.0
2017-09-15 09:35:00,46.07,46.14,46.0,46.11,16341.0,33.7877,33.839,33.7363,33.817,16341.0
2017-09-15 09:40:00,46.12,46.13,46.01,46.1,28755.0,33.8243,33.8317,33.7437,33.8097,28755.0
2017-09-15 09:45:00,46.11,46.27,46.1,46.21,27796.5,33.817,33.9343,33.8097,33.8903,27796.5
2017-09-15 09:50:00,46.2,46.2,46.06,46.11,10725.0,33.883,33.883,33.7803,33.817,10725.0
2017-09-15 09:55:00,46.09,46.09,46.03,46.05,2785.5,33.8023,33.8023,33.7583,33.773,2785.5
2017-09-15 10:00:00,46.07,46.08,46.01,46.07,15846.0,33.7877,33.795,33.7437,33.7877,15846.0
2017-09-15 10:05:00,46.08,46.1,46.04,46.09,21168.0,33.795,33.8097,33.7657,33.8023,21168.0
2017-09-15 10:10:00,46.07,46.07,46.04,46.07,11647.5,33.7877,33.7877,33.7657,33.7877,11647.5
2017-09-15 10:15:00,46.07,46.07,45.92,46.06,29377.5,33.7877,33.7877,33.6776,33.7803,29377.5
2017-09-15 10:20:00,46.05,46.05,46.04,46.05,450.0,33.773,33.773,33.7657,33.773,450.0
2017-09-15 10:25:00,46.06,46.09,46.04,46.08,5907.0,33.7803,33.8023,33.7657,33.795,5907.0
2017-09-15 10:30:00,46.08,46.13,46.07,46.13,5550.0,33.795,33.8317,33.7877,33.8317,5550.0
2017-09-15 10:35:00,46.15,46.16,46.13,46.16,1867.5,33.8463,33.8537,33.8317,33.8537,1867.5
2017-09-15 10:40:00,46.15,46.26,46.15,46.23,20353.5,33.8463,33.927,33.8463,33.905,20353.5
2017-09-15 10:45:00,46.24,46.31,46.23,46.29,19179.0,33.9123,33.9637,33.905,33.949,19179.0
2017-09-15 10:50:00,46.3,46.43,46.3,46.43,14179.5,33.9563,34.0517,33.9563,34.0517,14179.5
2017-09-15 10:55:00,46.43,46.47,46.41,46.44,30379.5,34.0517,34.081,34.037,34.059,30379.5
2017-09-15 11:00:00,46.43,46.45,46.4,46.45,12874.5,34.0517,34.0663,34.0297,34.0663,12874.5
2017-09-15 11:05:00,46.45,46.47,46.43,46.47,6163.5,34.0663,34.081,34.0517,34.081,6163.5
2017-09-15 11:10:00,46.44,46.45,46.35,46.35,5700.0,34.059,34.0663,33.993,33.993,5700.0
2017-09-15 11:15:00,46.35,46.38,46.33,46.36,8206.5,33.993,34.015,33.9783,34.0003,8206.5
2017-09-15 11:20:00,46.36,46.37,46.33,46.37,11068.5,34.0003,34.0077,33.9783,34.0077,11068.5
2017-09-15 11:25:00,46.37,46.39,46.36,46.38,6600.0,34.0077,34.0223,34.0003,34.015,6600.0
2017-09-15 11:30:00,46.39,46.41,46.39,46.41,5850.0,34.0223,34.037,34.0223,34.037,5850.0
2017-09-15 11:35:00,46.41,46.41,46.36,46.37,11560.5,34.037,34.037,34.0003,34.0077,11560.5
2017-09-15 11:40:00,46.38,46.38,46.35,46.36,4575.0,34.015,34.015,33.993,34.0003,4575.0
2017-09-15 11:45:00,46.35,46.38,46.35,46.37,3300.0,33.993,34.015,33.993,34.0077,3300.0
2017-09-15 11:50:00,46.38,46.4,46.37,46.39,2400.0,34.015,34.0297,34.0077,34.0223,2400.0
2017-09-15 11:55:00,46.39,46.39,46.33,46.34,5478.0,34.0223,34.0223,33.9783,33.9857,5478.0
2017-09-15 12:00:00,46.34,46.36,46.34,46.35,6658.5,33.9857,34.0003,33.9857,33.993,6658.5
2017-09-15 12:05:00,46.34,46.35,46.33,46.34,8553.0,33.9857,33.993,33.9783,33.9857,8553.0
2017-09-15 12:10:00,46.34,46.36,46.34,46.35,11637.0,33.9857,34.0003,33.9857,33.993,11637.0
2017-09-15 12:15:00,46.35,46.37,46.35,46.37,3489.0,33.993,34.0077,33.993,34.0077,3489.0
2017-09-15 12:20:00,46.35,46.35,46.33,46.33,4413.0,33.993,33.993,33.9783,33.9783,4413.0
2017-09-15 12:25:00,46.34,46.35,46.31,46.31,2152.5,33.9857,33.993,33.9637,33.9637,2152.5
2017-09-15 12:30:00,46.33,46.35,46.31,46.35,6363.0,33.9783,33.993,33.9637,33.993,6363.0
2017-09-15 12:35:00,46.37,46.41,46.35,46.41,20239.5,34.0077,34.037,33.993,34.037,20239.5
2017-09-15 12:40:00,46.4,46.41,46.39,46.4,4800.0,34.0297,34.037,34.0223,34.0297,4800.0
2017-09-15 12:45:00,46.4,46.45,46.4,46.45,8268.0,34.0297,34.0663,34.0297,34.0663,8268.0
2017-09-15 12:50:00,46.45,46.45,46.39,46.39,7500.0,34.0663,34.0663,34.0223,34.0223,7500.0
2017-09-15 12:55:00,46.39,46.41,46.39,46.4,2793.0,34.0223,34.037,34.0223,34.0297,2793.0
2017-09-15 13:00:00,46.4,46.44,46.39,46.44,6975.0,34.0297,34.059,34.0223,34.059,6975.0
2017-09-15 13:05:00,46.44,46.45,46.44,46.45,2550.0,34.059,34.0663,34.059,34.0663,2550.0
2017-09-15 13:10:00,46.45,46.45,46.4,46.41,7978.5,34.0663,34.0663,34.0297,34.037,7978.5
2017-09-15 13:15:00,46.39,46.4,46.39,46.39,4215.0,34.0223,34.0297,34.0223,34.0223,4215.0
2017-09-15 13:20:00,46.39,46.48,46.39,46.47,13066.5,34.0223,34.0884,34.0223,34.081,13066.5
2017-09-15 13:25:00,46.47,46.49,46.47,46.48,4650.0,34.081,34.0957,34.081,34.0884,4650.0
2017-09-15 13:30:00,46.47,46.49,46.41,46.43,9162.0,34.081,34.0957,34.037,34.0517,9162.0
2017-09-15 13:35:00,46.44,46.45,46.41,46.41,3951.0,34.059,34.0663,34.037,34.037,3951.0
2017-09-15 13:40:00,46.42,46.47,46.41,46.45,20397.0,34.0443,34.081,34.037,34.0663,20397.0
2017-09-15 13:45:00,46.46,46.49,46.45,46.49,20968.5,34.0737,34.0957,34.0663,34.0957,20968.5
2017-09-15 13:50:00,46.49,46.52,46.49,46.51,29013.0,34.0957,34.1177,34.0957,34.1104,29013.0
2017-09-15 13:55:00,46.51,46.53,46.46,46.49,32601.0,34.1104,34.125,34.0737,34.0957,32601.0
2017-09-15 14:00:00,46.49,46.5,46.47,46.48,12778.5,34.0957,34.103,34.081,34.0884,12778.5
2017-09-15 14:05:00,46.47,46.53,46.47,46.52,4890.0,34.081,34.125,34.081,34.1177,4890.0
2017-09-15 14:10:00,46.52,46.54,46.52,46.53,17473.5,34.1177,34.1324,34.1177,34.125,17473.5
2017-09-15 14:15:00,46.53,46.54,46.5,46.54,11349.0,34.125,34.1324,34.103,34.1324,11349.0
2017-09-15 14:20:00,46.55,46.55,46.52,46.53,16137.0,34.1397,34.1397,34.1177,34.125,16137.0
2017-09-15 14:25:00,46.53,46.56,46.53,46.56,9615.0,34.125,34.147,34.125,34.147,9615.0
2017-09-15 14:30:00,46.55,46.56,46.52,46.55,18819.0,34.1397,34.147,34.1177,34.1397,18819.0
2017-09-15 14:35:00,46.55,46.57,46.55,46.56,11653.5,34.1397,34.1544,34.1397,34.147,11653.5
2017-09-15 14:40:00,46.56,46.57,46.56,46.57,13894.5,34.147,34.1544,34.147,34.1544,13894.5
2017-09-15 14:45:00,46.57,46.61,46.57,46.61,13050.0,34.1544,34.1837,34.1544,34.1837,13050.0
2017-09-15 14:50:00,46.61,46.63,46.6,46.62,21502.5,34.1837,34.1984,34.1764,34.191,21502.5
2017-09-15 14:55:00,46.62,46.63,46.61,46.63,63679.5,34.191,34.1984,34.1837,34.1984,63679.5
2017-09-15 15:00:00,46.63,46.65,46.62,46.63,40824.0,34.1984,34.213,34.191,34.1984,40824.0
2017-09-15 15:05:00,46.64,46.64,46.59,46.61,16770.0,34.2057,34.2057,34.169,34.1837,16770.0
2017-09-15 15:10:00,46.61,46.61,46.59,46.6,11491.5,34.1837,34.1837,34.169,34.1764,11491.5
2017-09-15 15:15:00,46.59,46.61,46.59,46.61,10210.5,34.169,34.1837,34.169,34.1837,10210.5
2017-09-15 15:20:00,46.61,46.64,46.59,46.63,24835.5,34.1837,34.2057,34.169,34.1984,24835.5
2017-09-15 15:25:00,46.64,46.65,46.61,46.61,26955.0,34.2057,34.213,34.1837,34.1837,26955.0
2017-09-15 15:30:00,46.61,46.63,46.56,46.6,53241.0,34.1837,34.1984,34.147,34.1764,53241.0
2017-09-15 15:35:00,46.59,46.63,46.59,46.61,36066.0,34.169,34.1984,34.169,34.1837,36066.0
2017-09-15 15:40:00,46.61,46.62,46.59,46.61,17989.5,34.1837,34.191,34.169,34.1837,17989.5
2017-09-15 15:45:00,46.61,46.61,46.58,46.59,28795.5,34.1837,34.1837,34.1617,34.169,28795.5
2017-09-15 15:50:00,46.58,46.61,46.57,46.61,63292.5,34.1617,34.1837,34.1544,34.1837,63292.5
2017-09-15 15:55:00,46.61,46.64,46.57,46.61,166981.5,34.1837,34.2057,34.1544,34.1837,166981.5
2017-09-18 09:30:00,46.67,46.91,46.59,46.91,166885.5,34.2277,34.4037,34.169,34.4037,166885.5
2017-09-18 09:35:00,46.92,47.16,46.92,47.15,84118.5,34.411,34.5871,34.411,34.5797,84118.5
2017-09-18 09:40:00,47.15,47.41,47.15,47.32,125695.5,34.5797,34.7704,34.5797,34.7044,125695.5
2017-09-18 09:45:00,47.3,47.54,47.29,47.53,65931.0,34.6897,34.8658,34.6824,34.8584,65931.0
2017-09-18 09:50:00,47.55,47.57,47.38,47.38,32328.0,34.8731,34.8878,34.7484,34.7484,32328.0
2017-09-18 09:55:00,47.37,47.37,47.2,47.27,44188.5,34.7411,34.7411,34.6164,34.6677,44188.5
2017-09-18 10:00:00,47.25,47.33,47.23,47.31,18676.5,34.6531,34.7117,34.6384,34.6971,18676.5
2017-09-18 10:05:00,47.31,47.36,47.24,47.34,65878.5,34.6971,34.7337,34.6457,34.7191,65878.5
2017-09-18 10:10:00,47.35,47.48,47.32,47.44,60273.0,34.7264,34.8217,34.7044,34.7924,60273.0
2017-09-18 10:15:00,47.44,47.44,47.25,47.27,43876.5,34.7924,34.7924,34.6531,34.6677,43876.5
2017-09-18 10:20:00,47.27,47.4,47.26,47.33,28602.0,34.6677,34.7631,34.6604,34.7117,28602.0
2017-09-18 10:25:00,47.31,47.37,47.26,47.34,38569.5,34.6971,34.7411,34.6604,34.7191,38569.5
2017-09-18 10:30:00,47.34,47.47,47.33,47.47,30532.5,34.7191,34.8144,34.7117,34.8144,30532.5
2017-09-18 10:35:00,47.47,47.47,47.39,47.39,11103.0,34.8144,34.8144,34.7557,34.7557,11103.0
2017-09-18 10:40:00,47.39,47.43,47.35,47.41,21636.0,34.7557,34.7851,34.7264,34.7704,21636.0
2017-09-18 10:45:00,47.42,47.48,47.39,47.47,18166.5,34.7777,34.8217,34.7557,34.8144,18166.5
2017-09-18 10:50:00,47.48,47.49,47.41,47.43,19119.0,34.8217,34.8291,34.7704,34.7851,19119.0
2017-09-18 10:55:00,47.45,47.47,47.44,47.47,17478.0,34.7997,34.8144,34.7924,34.8144,17478.0
2017-09-18 11:00:00,47.47,47.47,47.39,47.39,14700.0,34.8144,34.8144,34.7557,34.7557,14700.0
2017-09-18 11:05:00,47.41,47.41,47.37,47.39,8883.0,34.7704,34.7704,34.7411,34.7557,8883.0
2017-09-18 11:10:00,47.39,47.41,47.37,47.37,11473.5,34.7557,34.7704,34.7411,34.7411,11473.5
2017-09-18 11:15:00,47.38,47.43,47.37,47.4,11352.0,34.7484,34.7851,34.7411,34.7631,11352.0
2017-09-18 11:20:00,47.41,47.41,47.37,47.39,3000.0,34.7704,34.7704,34.7411,34.7557,3000.0
2017-09-18 11:25:00,47.38,47.41,47.37,47.39,9696.0,34.7484,34.7704,34.7411,34.7557,9696.0
2017-09-18 11:30:00,47.38,47.39,47.29,47.31,20746.5,34.7484,34.7557,34.6824,34.6971,20746.5
2017-09-18 11:35:00,47.29,47.31,47.27,47.29,7650.0,34.6824,34.6971,34.6677,34.6824,7650.0
2017-09-18 11:40:00,47.3,47.32,47.28,47.31,9150.0,34.6897,34.7044,34.6751,34.6971,9150.0
2017-09-18 11:45:00,47.31,47.33,47.31,47.32,3099.0,34.6971,34.7117,34.6971,34.7044,3099.0
2017-09-18 11:50:00,47.33,47.33,47.28,47.3,10671.0,34.7117,34.7117,34.6751,34.6897,10671.0
2017-09-18 11:55:00,47.29,47.33,47.27,47.27,15717.0,34.6824,34.7117,34.6677,34.6677,15717.0
2017-09-18 12:00:00,47.29,47.3,47.16,47.19,9912.0,34.6824,34.6897,34.5871,34.6091,9912.0
2017-09-18 12:05:00,47.19,47.25,47.16,47.19,30130.5,34.6091,34.6531,34.5871,34.6091,30130.5
2017-09-18 12:10:00,47.21,47.25,47.19,47.25,8857.5,34.6237,34.6531,34.6091,34.6531,8857.5
2017-09-18 12:15:00,47.25,47.3,47.25,47.27,10945.5,34.6531,34.6897,34.6531,34.6677,10945.5
2017-09-18 12:20:00,47.27,47.28,47.23,47.28,5325.0,34.6677,34.6751,34.6384,34.6751,5325.0
2017-09-18 12:25:00,47.28,47.32,47.27,47.27,12970.5,34.6751,34.7044,34.6677,34.6677,12970.5
2017-09-18 12:30:00,47.27,47.27,47.25,47.25,5400.0,34.6677,34.6677,34.6531,34.6531,5400.0
2017-09-18 12:35:00,47.25,47.26,47.17,47.19,10650.0,34.6531,34.6604,34.5944,34.6091,10650.0
2017-09-18 12:40:00,47.21,47.21,47.19,47.19,2400.0,34.6237,34.6237,34.6091,34.6091,2400.0
2017-09-18 12:45:00,47.2,47.23,47.18,47.19,11616.0,34.6164,34.6384,34.6017,34.6091,11616.0
2017-09-18 12:50:00,47.2,47.25,47.2,47.23,4050.0,34.6164,34.6531,34.6164,34.6384,4050.0
2017-09-18 12:55:00,47.23,47.23,47.19,47.2,10695.0,34.6384,34.6384,34.6091,34.6164,10695.0
2017-09-18 13:00:00,47.21,47.21,47.17,47.17,7350.0,34.6237,34.6237,34.5944,34.5944,7350.0
2017-09-18 13:05:00,47.17,47.21,47.17,47.19,6084.0,34.5944,34.6237,34.5944,34.6091,6084.0
2017-09-18 13:10:00,47.17,47.19,47.14,47.16,13575.0,34.5944,34.6091,34.5724,34.5871,13575.0
2017-09-18 13:15:00,47.16,47.16,47.11,47.16,24721.5,34.5871,34.5871,34.5504,34.5871,24721.5
2017-09-18 13:20:00,47.17,47.21,47.16,47.21,13615.5,34.5944,34.6237,34.5871,34.6237,13615.5
2017-09-18 13:25:00,47.22,47.23,47.2,47.23,3505.5,34.6311,34.6384,34.6164,34.6384,3505.5
2017-09-18 13:30:00,47.23,47.23,47.21,47.21,13494.0,34.6384,34.6384,34.6237,34.6237,13494.0
2017-09-18 13:35:00,47.21,47.23,47.19,47.19,9450.0,34.6237,34.6384,34.6091,34.6091,9450.0
2017-09-18 13:40:00,47.21,47.26,47.21,47.24,15309.0,34.6237,34.6604,34.6237,34.6457,15309.0
2017-09-18 13:45:00,47.23,47.24,47.23,47.24,750.0,34.6384,34.6457,34.6384,34.6457,750.0
2017-09-18 13:50:00,47.25,47.27,47.23,47.25,12921.0,34.6531,34.6677,34.6384,34.6531,12921.0
2017-09-18 13:55:00,47.27,47.28,47.21,47.22,11802.0,34.6677,34.6751,34.6237,34.6311,11802.0
2017-09-18 14:00:00,47.21,47.25,47.19,47.23,4756.5,34.6237,34.6531,34.6091,34.6384,4756.5
2017-09-18 14:05:00,47.24,47.26,47.23,47.25,10116.0,34.6457,34.6604,34.6384,34.6531,10116.0
2017-09-18 14:10:00,47.25,47.28,47.23,47.27,9600.0,34.6531,34.6751,34.6384,34.6677,9600.0
2017-09-18 14:15:00,47.25,47.29,47.17,47.19,22086.0,34.6531,34.6824,34.5944,34.6091,22086.0
2017-09-18 14:20:00,47.17,47.21,47.15,47.17,11970.0,34.5944,34.6237,34.5797,34.5944,11970.0
2017-09-18 14:25:00,47.16,47.19,47.15,47.19,12852.0,34.5871,34.6091,34.5797,34.6091,12852.0
2017-09-18 14:30:00,47.19,47.23,47.18,47.2,9121.5,34.6091,34.6384,34.6017,34.6164,9121.5
2017-09-18 14:35:00,47.22,47.22,47.13,47.16,20548.5,34.6311,34.6311,34.5651,34.5871,20548.5
2017-09-18 14:40:00,47.17,47.18,47.15,47.15,14325.0,34.5944,34.6017,34.5797,34.5797,14325.0
2017-09-18 14:45:00,47.14,47.17,47.14,47.17,12007.5,34.5724,34.5944,34.5724,34.5944,12007.5
2017-09-18 14:50:00,47.17,47.18,47.14,47.16,16588.5,34.5944,34.6017,34.5724,34.5871,16588.5
2017-09-18 14:55:00,47.17,47.19,47.17,47.17,6799.5,34.5944,34.6091,34.5944,34.5944,6799.5
2017-09-18 15:00:00,47.17,47.23,47.17,47.22,19011.0,34.5944,34.6384,34.5944,34.6311,19011.0
2017-09-18 15:05:00,47.23,47.25,47.21,47.23,40044.0,34.6384,34.6531,34.6237,34.6384,40044.0
2017-09-18 15:10:00,47.23,47.23,47.17,47.17,162588.0,34.6384,34.6384,34.5944,34.5944,162588.0
2017-09-18 15:15:00,47.17,47.2,47.17,47.19,13285.5,34.5944,34.6164,34.5944,34.6091,13285.5
2017-09-18 15:20:00,47.19,47.2,47.18,47.2,12643.5,34.6091,34.6164,34.6017,34.6164,12643.5
2017-09-18 15:25:00,47.2,47.21,47.19,47.2,28195.5,34.6164,34.6237,34.6091,34.6164,28195.5
2017-09-18 15:30:00,47.2,47.21,47.19,47.2,18529.5,34.6164,34.6237,34.6091,34.6164,18529.5
2017-09-18 15:35:00,47.19,47.22,47.19,47.22,24166.5,34.6091,34.6311,34.6091,34.6311,24166.5
2017-09-18 15:40:00,47.22,47.23,47.21,47.21,41559.0,34.6311,34.6384,34.6237,34.6237,41559.0
2017-09-18 15:45:00,47.2,47.21,47.19,47.21,22687.5,34.6164,34.6237,34.6091,34.6237,22687.5
2017-09-18 15:50:00,47.21,47.25,47.2,47.25,72424.5,34.6237,34.6531,34.6164,34.6531,72424.5
2017-09-18 15:55:00,47.25,47.27,47.21,47.23,122160.0,34.6531,34.6677,34.6237,34.6384,122160.0
2017-09-19 09:30:00,47.11,47.23,46.87,47.15,61762.5,34.5504,34.6384,34.3744,34.5797,61762.5
2017-09-19 09:35:00,47.17,47.21,47.02,47.16,18900.0,34.5944,34.6237,34.4844,34.5871,18900.0
2017-09-19 09:40:00,47.13,47.21,47.05,47.15,26050.5,34.5651,34.6237,34.5064,34.5797,26050.5
2017-09-19 09:45:00,47.17,47.17,47.09,47.13,12184.5,34.5944,34.5944,34.5357,34.5651,12184.5
2017-09-19 09:50:00,47.11,47.23,47.07,47.23,9666.0,34.5504,34.6384,34.5211,34.6384,9666.0
2017-09-19 09:55:00,47.19,47.24,47.19,47.2,9514.5,34.6091,34.6457,34.6091,34.6164,9514.5
2017-09-19 10:00:00,47.21,47.21,47.13,47.17,9402.0,34.6237,34.6237,34.5651,34.5944,9402.0
2017-09-19 10:05:00,47.18,47.25,47.18,47.22,25735.5,34.6017,34.6531,34.6017,34.6311,25735.5
2017-09-19 10:10:00,47.22,47.25,47.2,47.25,10509.0,34.6311,34.6531,34.6164,34.6531,10509.0
2017-09-19 10:15:00,47.24,47.27,47.23,47.27,23679.0,34.6457,34.6677,34.6384,34.6677,23679.0
2017-09-19 10:20:00,47.28,47.33,47.27,47.3,25578.0,34.6751,34.7117,34.6677,34.6897,25578.0
2017-09-19 10:25:00,47.31,47.34,47.23,47.28,28720.5,34.6971,34.7191,34.6384,34.6751,28720.5
2017-09-19 10:30:00,47.31,47.32,47.18,47.23,13168.5,34.6971,34.7044,34.6017,34.6384,13168.5
2017-09-19 10:35:00,47.26,47.26,47.18,47.23,12897.0,34.6604,34.6604,34.6017,34.6384,12897.0
2017-09-19 10:40:00,47.24,47.24,47.18,47.23,7264.5,34.6457,34.6457,34.6017,34.6384,7264.5
2017-09-19 10:45:00,47.23,47.26,47.19,47.21,9537.0,34.6384,34.6604,34.6091,34.6237,9537.0
2017-09-19 10:50:00,47.22,47.27,47.21,47.27,9862.5,34.6311,34.6677,34.6237,34.6677,9862.5
2017-09-19 10:55:00,47.28,47.3,47.27,47.27,8709.0,34.6751,34.6897,34.6677,34.6677,8709.0
2017-09-19 11:00:00,47.26,47.27,47.22,47.24,16950.0,34.6604,34.6677,34.6311,34.6457,16950.0
2017-09-19 11:05:00,47.25,47.25,47.13,47.15,16050.0,34.6531,34.6531,34.5651,34.5797,16050.0
2017-09-19 11:10:00,47.15,47.16,47.11,47.11,11742.0,34.5797,34.5871,34.5504,34.5504,11742.0
2017-09-19 11:15:00,47.13,47.19,47.12,47.17,12150.0,34.5651,34.6091,34.5577,34.5944,12150.0
2017-09-19 11:20:00,47.17,47.18,47.14,47.17,6514.5,34.5944,34.6017,34.5724,34.5944,6514.5
2017-09-19 11:25:00,47.15,47.22,47.15,47.22,10756.5,34.5797,34.6311,34.5797,34.6311,10756.5
2017-09-19 11:30:00,47.22,47.22,47.18,47.18,9043.5,34.6311,34.6311,34.6017,34.6017,9043.5
2017-09-19 11:35:00,47.18,47.2,47.17,47.17,6148.5,34.6017,34.6164,34.5944,34.5944,6148.5
2017-09-19 11:40:00,47.17,47.17,47.15,47.15,5697.0,34.5944,34.5944,34.5797,34.5797,5697.0
2017-09-19 11:45:00,47.16,47.2,47.15,47.19,11271.0,34.5871,34.6164,34.5797,34.6091,11271.0
2017-09-19 11:50:00,47.19,47.19,47.17,47.17,7603.5,34.6091,34.6091,34.5944,34.5944,7603.5
2017-09-19 11:55:00,47.18,47.23,47.17,47.23,12982.5,34.6017,34.6384,34.5944,34.6384,12982.5
2017-09-19 12:00:00,47.23,47.29,47.22,47.23,18577.5,34.6384,34.6824,34.6311,34.6384,18577.5
2017-09-19 12:05:00,47.23,47.23,47.18,47.21,20847.0,34.6384,34.6384,34.6017,34.6237,20847.0
2017-09-19 12:10:00,47.22,47.22,47.2,47.21,6600.0,34.6311,34.6311,34.6164,34.6237,6600.0
2017-09-19 12:15:00,47.21,47.24,47.19,47.22,12003.0,34.6237,34.6457,34.6091,34.6311,12003.0
2017-09-19 12:20:00,47.22,47.3,47.22,47.27,11100.0,34.6311,34.6897,34.6311,34.6677,11100.0
2017-09-19 12:25:00,47.25,47.25,47.23,47.24,3150.0,34.6531,34.6531,34.6384,34.6457,3150.0
2017-09-19 12:30:00,47.24,47.32,47.24,47.32,79171.5,34.6457,34.7044,34.6457,34.7044,79171.5
2017-09-19 12:35:00,47.31,47.32,47.13,47.13,47251.5,34.6971,34.7044,34.5651,34.5651,47251.5
2017-09-19 12:40:00,47.14,47.26,47.13,47.25,26244.0,34.5724,34.6604,34.5651,34.6531,26244.0
2017-09-19 12:45:00,47.23,47.26,47.2,47.2,4533.0,34.6384,34.6604,34.6164,34.6164,4533.0
2017-09-19 12:50:00,47.22,47.27,47.22,47.25,24742.5,34.6311,34.6677,34.6311,34.6531,24742.5
2017-09-19 12:55:00,47.27,47.32,47.27,47.31,13488.0,34.6677,34.7044,34.6677,34.6971,13488.0
2017-09-19 13:00:00,47.31,47.31,47.27,47.29,5100.0,34.6971,34.6971,34.6677,34.6824,5100.0
2017-09-19 13:05:00,47.27,47.28,47.25,47.28,3300.0,34.6677,34.6751,34.6531,34.6751,3300.0
2017-09-19 13:10:00,47.29,47.32,47.28,47.32,21574.5,34.6824,34.7044,34.6751,34.7044,21574.5
2017-09-19 13:15:00,47.32,47.33,47.3,47.3,12108.0,34.7044,34.7117,34.6897,34.6897,12108.0
2017-09-19 13:20:00,47.3,47.31,47.21,47.25,22827.0,34.6897,34.6971,34.6237,34.6531,22827.0
2017-09-19 13:25:00,47.29,47.29,47.25,47.26,10186.5,34.6824,34.6824,34.6531,34.6604,10186.5
2017-09-19 13:30:00,47.29,47.32,47.27,47.29,12033.0,34.6824,34.7044,34.6677,34.6824,12033.0
2017-09-19 13:35:00,47.29,47.3,47.28,47.3,3376.5,34.6824,34.6897,34.6751,34.6897,3376.5
2017-09-19 13:40:00,47.31,47.32,47.29,47.3,13827.0,34.6971,34.7044,34.6824,34.6897,13827.0
2017-09-19 13:45:00,47.29,47.31,47.27,47.27,3250.5,34.6824,34.6971,34.6677,34.6677,3250.5
2017-09-19 13:50:00,47.29,47.33,47.29,47.32,9321.0,34.6824,34.7117,34.6824,34.7044,9321.0
2017-09-19 13:55:00,47.33,47.33,47.3,47.32,9445.5,34.7117,34.7117,34.6897,34.7044,9445.5
2017-09-19 14:00:00,47.31,47.32,47.29,47.32,11607.0,34.6971,34.7044,34.6824,34.7044,11607.0
2017-09-19 14:05:00,47.31,47.33,47.31,47.32,29472.0,34.6971,34.7117,34.6971,34.7044,29472.0
2017-09-19 14:10:00,47.31,47.31,47.25,47.3,14749.5,34.6971,34.6971,34.6531,34.6897,14749.5
2017-09-19 14:15:00,47.29,47.31,47.28,47.3,5208.0,34.6824,34.6971,34.6751,34.6897,5208.0
2017-09-19 14:20:00,47.31,47.31,47.26,47.3,14647.5,34.6971,34.6971,34.6604,34.6897,14647.5
2017-09-19 14:25:00,47.29,47.29,47.23,47.24,8826.0,34.6824,34.6824,34.6384,34.6457,8826.0
2017-09-19 14:30:00,47.25,47.27,47.25,47.27,7008.0,34.6531,34.6677,34.6531,34.6677,7008.0
2017-09-19 14:35:00,47.27,47.3,47.27,47.27,9981.0,34.6677,34.6897,34.6677,34.6677,9981.0
2017-09-19 14:40:00,47.28,47.29,47.28,47.28,5871.0,34.6751,34.6824,34.6751,34.6751,5871.0
2017-09-19 14:45:00,47.29,47.31,47.28,47.3,3091.5,34.6824,34.6971,34.6751,34.6897,3091.5
2017-09-19 14:50:00,47.3,47.31,47.29,47.3,9360.0,34.6897,34.6971,34.6824,34.6897,9360.0
2017-09-19 14:55:00,47.29,47.3,47.25,47.29,13465.5,34.6824,34.6897,34.6531,34.6824,13465.5
2017-09-19 15:00:00,47.29,47.33,47.27,47.33,50323.5,34.6824,34.7117,34.6677,34.7117,50323.5
2017-09-19 15:05:00,47.33,47.33,47.29,47.29,31536.0,34.7117,34.7117,34.6824,34.6824,31536.0
2017-09-19 15:10:00,47.29,47.31,47.28,47.31,11112.0,34.6824,34.6971,34.6751,34.6971,11112.0
2017-09-19 15:15:00,47.3,47.31,47.29,47.3,9471.0,34.6897,34.6971,34.6824,34.6897,9471.0
2017-09-19 15:20:00,47.31,47.33,47.31,47.33,16450.5,34.6971,34.7117,34.6971,34.7117,16450.5
2017-09-19 15:25:00,47.33,47.33,47.32,47.33,44623.5,34.7117,34.7117,34.7044,34.7117,44623.5
2017-09-19 15:30:00,47.33,47.33,47.31,47.33,23745.0,34.7117,34.7117,34.6971,34.7117,23745.0
2017-09-19 15:35:00,47.32,47.33,47.29,47.33,19563.0,34.7044,34.7117,34.6824,34.7117,19563.0
2017-09-19 15:40:00,47.33,47.33,47.27,47.27,30385.5,34.7117,34.7117,34.6677,34.6677,30385.5
2017-09-19 15:45:00,47.27,47.29,47.25,47.27,47016.0,34.6677,34.6824,34.6531,34.6677,47016.0
2017-09-19 15:50:00,47.27,47.29,47.26,47.26,37909.5,34.6677,34.6824,34.6604,34.6604,37909.5
2017-09-19 15:55:00,47.26,47.27,47.24,47.27,99166.5,34.6604,34.6677,34.6457,34.6677,99166.5
2017-09-20 09:30:00,47.01,47.33,47.01,47.29,49206.0,34.4771,34.7117,34.4771,34.6824,49206.0
2017-09-20 09:35:00,47.3,47.3,47.21,47.29,4678.5,34.6897,34.6897,34.6237,34.6824,4678.5
2017-09-20 09:40:00,47.3,47.31,47.25,47.27,21403.5,34.6897,34.6971,34.6531,34.6677,21403.5
2017-09-20 09:45:00,47.27,47.47,47.23,47.43,130771.5,34.6677,34.8144,34.6384,34.7851,130771.5
2017-09-20 09:50:00,47.41,47.43,47.36,47.36,20610.0,34.7704,34.7851,34.7337,34.7337,20610.0
2017-09-20 09:55:00,47.37,47.38,47.34,47.35,27303.0,34.7411,34.7484,34.7191,34.7264,27303.0
2017-09-20 10:00:00,47.33,47.33,47.19,47.24,80911.5,34.7117,34.7117,34.6091,34.6457,80911.5
2017-09-20 10:05:00,47.21,47.28,47.21,47.27,24916.5,34.6237,34.6751,34.6237,34.6677,24916.5
2017-09-20 10:10:00,47.27,47.28,47.23,47.25,23022.0,34.6677,34.6751,34.6384,34.6531,23022.0
2017-09-20 10:15:00,47.25,47.31,47.24,47.31,7650.0,34.6531,34.6971,34.6457,34.6971,7650.0
2017-09-20 10:20:00,47.31,47.31,47.27,47.29,12496.5,34.6971,34.6971,34.6677,34.6824,12496.5
2017-09-20 10:25:00,47.29,47.31,47.27,47.28,21988.5,34.6824,34.6971,34.6677,34.6751,21988.5
2017-09-20 10:30:00,47.28,47.29,47.21,47.22,19866.0,34.6751,34.6824,34.6237,34.6311,19866.0
2017-09-20 10:35:00,47.21,47.23,47.21,47.21,31950.0,34.6237,34.6384,34.6237,34.6237,31950.0
2017-09-20 10:40:00,47.22,47.22,47.16,47.17,31152.0,34.6311,34.6311,34.5871,34.5944,31152.0
2017-09-20 10:45:00,47.17,47.2,47.15,47.19,37788.0,34.5944,34.6164,34.5797,34.6091,37788.0
2017-09-20 10:50:00,47.2,47.27,47.2,47.27,17373.0,34.6164,34.6677,34.6164,34.6677,17373.0
2017-09-20 10:55:00,47.28,47.31,47.19,47.23,26817.0,34.6751,34.6971,34.6091,34.6384,26817.0
2017-09-20 11:00:00,47.25,47.29,47.25,47.27,14205.0,34.6531,34.6824,34.6531,34.6677,14205.0
2017-09-20 11:05:00,47.27,47.29,47.23,47.28,18682.5,34.6677,34.6824,34.6384,34.6751,18682.5
2017-09-20 11:10:00,47.29,47.35,47.29,47.34,26814.0,34.6824,34.7264,34.6824,34.7191,26814.0
2017-09-20 11:15:00,47.35,47.36,47.31,47.35,13876.5,34.7264,34.7337,34.6971,34.7264,13876.5
2017-09-20 11:20:00,47.35,47.37,47.33,47.34,18981.0,34.7264,34.7411,34.7117,34.7191,18981.0
2017-09-20 11:25:00,47.35,47.35,47.3,47.33,22549.5,34.7264,34.7264,34.6897,34.7117,22549.5
2017-09-20 11:30:00,47.33,47.39,47.31,47.35,14244.0,34.7117,34.7557,34.6971,34.7264,14244.0
2017-09-20 11:35:00,47.35,47.38,47.32,47.33,10144.5,34.7264,34.7484,34.7044,34.7117,10144.5
2017-09-20 11:40:00,47.34,47.35,47.3,47.33,7809.0,34.7191,34.7264,34.6897,34.7117,7809.0
2017-09-20 11:45:00,47.34,47.35,47.28,47.31,11437.5,34.7191,34.7264,34.6751,34.6971,11437.5
2017-09-20 11:50:00,47.29,47.37,47.29,47.34,5242.5,34.6824,34.7411,34.6824,34.7191,5242.5
2017-09-20 11:55:00,47.33,47.35,47.29,47.3,15675.0,34.7117,34.7264,34.6824,34.6897,15675.0
2017-09-20 12:00:00,47.3,47.33,47.28,47.31,6655.5,34.6897,34.7117,34.6751,34.6971,6655.5
2017-09-20 12:05:00,47.31,47.35,47.3,47.33,13588.5,34.6971,34.7264,34.6897,34.7117,13588.5
2017-09-20 12:10:00,47.33,47.39,47.33,47.39,48193.5,34.7117,34.7557,34.7117,34.7557,48193.5
2017-09-20 12:15:00,47.39,47.43,47.38,47.42,21595.5,34.7557,34.7851,34.7484,34.7777,21595.5
2017-09-20 12:20:00,47.42,47.47,47.41,47.47,8817.0,34.7777,34.8144,34.7704,34.8144,8817.0
2017-09-20 12:25:00,47.47,47.47,47.43,47.44,19875.0,34.8144,34.8144,34.7851,34.7924,19875.0
2017-09-20 12:30:00,47.44,47.45,47.41,47.43,11445.0,34.7924,34.7997,34.7704,34.7851,11445.0
2017-09-20 12:35:00,47.43,47.44,47.38,47.43,8835.0,34.7851,34.7924,34.7484,34.7851,8835.0
2017-09-20 12:40:00,47.41,47.46,47.41,47.46,17116.5,34.7704,34.8071,34.7704,34.8071,17116.5
2017-09-20 12:45:00,47.47,47.47,47.44,47.46,9174.0,34.8144,34.8144,34.7924,34.8071,9174.0
2017-09-20 12:50:00,47.46,47.5,47.45,47.49,19869.0,34.8071,34.8364,34.7997,34.8291,19869.0
2017-09-20 12:55:00,47.49,47.52,47.48,47.49,35133.0,34.8291,34.8511,34.8217,34.8291,35133.0
2017-09-20 13:00:00,47.48,47.48,47.42,47.43,10500.0,34.8217,34.8217,34.7777,34.7851,10500.0
2017-09-20 13:05:00,47.45,47.45,47.39,47.41,10416.0,34.7997,34.7997,34.7557,34.7704,10416.0
2017-09-20 13:10:00,47.4,47.44,47.27,47.29,52389.0,34.7631,34.7924,34.6677,34.6824,52389.0
2017-09-20 13:15:00,47.29,47.35,47.29,47.35,11868.0,34.6824,34.7264,34.6824,34.7264,11868.0
2017-09-20 13:20:00,47.34,47.37,47.32,47.37,10321.5,34.7191,34.7411,34.7044,34.7411,10321.5
2017-09-20 13:25:00,47.36,47.37,47.32,47.35,10356.0,34.7337,34.7411,34.7044,34.7264,10356.0
2017-09-20 13:30:00,47.35,47.35,47.32,47.33,5100.0,34.7264,34.7264,34.7044,34.7117,5100.0
2017-09-20 13:35:00,47.31,47.34,47.28,47.28,8553.0,34.6971,34.7191,34.6751,34.6751,8553.0
2017-09-20 13:40:00,47.3,47.33,47.29,47.33,7447.5,34.6897,34.7117,34.6824,34.7117,7447.5
2017-09-20 13:45:00,47.32,47.39,47.29,47.39,26520.0,34.7044,34.7557,34.6824,34.7557,26520.0
2017-09-20 13:50:00,47.39,47.4,47.35,47.39,5730.0,34.7557,34.7631,34.7264,34.7557,5730.0
2017-09-20 13:55:00,47.39,47.4,47.31,47.31,14649.0,34.7557,34.7631,34.6971,34.6971,14649.0
2017-09-20 14:00:00,47.31,47.37,47.21,47.37,8400.0,34.6971,34.7411,34.6237,34.7411,8400.0
2017-09-20 14:05:00,47.37,47.37,47.27,47.33,6361.5,34.7411,34.7411,34.6677,34.7117,6361.5
2017-09-20 14:10:00,47.29,47.33,47.19,47.23,37654.5,34.6824,34.7117,34.6091,34.6384,37654.5
2017-09-20 14:15:00,47.24,47.25,47.2,47.22,16399.5,34.6457,34.6531,34.6164,34.6311,16399.5
2017-09-20 14:20:00,47.23,47.24,47.09,47.15,29350.5,34.6384,34.6457,34.5357,34.5797,29350.5
2017-09-20 14:25:00,47.13,47.19,47.09,47.15,9910.5,34.5651,34.6091,34.5357,34.5797,9910.5
2017-09-20 14:30:00,47.15,47.19,47.12,47.18,11880.0,34.5797,34.6091,34.5577,34.6017,11880.0
2017-09-20 14:35:00,47.17,47.19,47.12,47.17,36420.0,34.5944,34.6091,34.5577,34.5944,36420.0
2017-09-20 14:40:00,47.17,47.18,47.12,47.15,21051.0,34.5944,34.6017,34.5577,34.5797,21051.0
2017-09-20 14:45:00,47.17,47.25,47.17,47.25,11550.0,34.5944,34.6531,34.5944,34.6531,11550.0
2017-09-20 14:50:00,47.23,47.26,47.2,47.23,11250.0,34.6384,34.6604,34.6164,34.6384,11250.0
2017-09-20 14:55:00,47.23,47.26,47.23,47.23,12877.5,34.6384,34.6604,34.6384,34.6384,12877.5
2017-09-20 15:00:00,47.23,47.26,47.21,47.23,16420.5,34.6384,34.6604,34.6237,34.6384,16420.5
2017-09-20 15:05:00,47.23,47.26,47.21,47.23,15111.0,34.6384,34.6604,34.6237,34.6384,15111.0
2017-09-20 15:10:00,47.23,47.26,47.21,47.21,11013.0,34.6384,34.6604,34.6237,34.6237,11013.0
2017-09-20 15:15:00,47.21,47.24,47.21,47.21,21690.0,34.6237,34.6457,34.6237,34.6237,21690.0
2017-09-20 15:20:00,47.21,47.25,47.21,47.23,19711.5,34.6237,34.6531,34.6237,34.6384,19711.5
2017-09-20 15:25:00,47.23,47.25,47.21,47.25,44733.0,34.6384,34.6531,34.6237,34.6531,44733.0
2017-09-20 15:30:00,47.25,47.31,47.24,47.28,15861.0,34.6531,34.6971,34.6457,34.6751,15861.0
2017-09-20 15:35:00,47.28,47.29,47.25,47.25,22414.5,34.6751,34.6824,34.6531,34.6531,22414.5
2017-09-20 15:40:00,47.25,47.26,47.21,47.21,31698.0,34.6531,34.6604,34.6237,34.6237,31698.0
2017-09-20 15:45:00,47.21,47.25,47.18,47.19,65355.0,34.6237,34.6531,34.6017,34.6091,65355.0
2017-09-20 15:50:00,47.19,47.22,47.16,47.17,88413.0,34.6091,34.6311,34.5871,34.5944,88413.0
2017-09-20 15:55:00,47.17,47.24,47.17,47.23,101373.0,34.5944,34.6457,34.5944,34.6384,101373.0
2017-09-21 09:30:00,47.33,47.41,47.23,47.26,53256.0,34.7117,34.7704,34.6384,34.6604,53256.0
2017-09-21 09:35:00,47.31,47.43,47.28,47.31,18444.0,34.6971,34.7851,34.6751,34.6971,18444.0
2017-09-21 09:40:00,47.32,47.35,47.26,47.29,9676.5,34.7044,34.7264,34.6604,34.6824,9676.5
2017-09-21 09:45:00,47.37,47.39,47.25,47.34,17877.0,34.7411,34.7557,34.6531,34.7191,17877.0
2017-09-21 09:50:00,47.33,47.37,47.29,47.33,14440.5,34.7117,34.7411,34.6824,34.7117,14440.5
2017-09-21 09:55:00,47.33,47.37,47.28,47.37,13404.0,34.7117,34.7411,34.6751,34.7411,13404.0
2017-09-21 10:00:00,47.39,47.48,47.39,47.48,9862.5,34.7557,34.8217,34.7557,34.8217,9862.5
2017-09-21 10:05:00,47.48,47.48,47.37,47.45,21220.5,34.8217,34.8217,34.7411,34.7997,21220.5
2017-09-21 10:10:00,47.45,47.45,47.39,47.44,22816.5,34.7997,34.7997,34.7557,34.7924,22816.5
2017-09-21 10:15:00,47.44,47.46,47.4,47.45,14100.0,34.7924,34.8071,34.7631,34.7997,14100.0
2017-09-21 10:20:00,47.44,47.49,47.43,47.48,12813.0,34.7924,34.8291,34.7851,34.8217,12813.0
2017-09-21 10:25:00,47.49,47.53,47.49,47.51,9645.0,34.8291,34.8584,34.8291,34.8438,9645.0
2017-09-21 10:30:00,47.5,47.58,47.5,47.56,35145.0,34.8364,34.8951,34.8364,34.8804,35145.0
2017-09-21 10:35:00,47.57,47.57,47.5,47.51,11685.0,34.8878,34.8878,34.8364,34.8438,11685.0
2017-09-21 10:40:00,47.51,47.51,47.47,47.47,11454.0,34.8438,34.8438,34.8144,34.8144,11454.0
2017-09-21 10:45:00,47.46,47.53,47.44,47.46,12636.0,34.8071,34.8584,34.7924,34.8071,12636.0
2017-09-21 10:50:00,47.46,47.49,47.46,47.48,7284.0,34.8071,34.8291,34.8071,34.8217,7284.0
2017-09-21 10:55:00,47.48,47.5,47.44,47.45,8433.0,34.8217,34.8364,34.7924,34.7997,8433.0
2017-09-21 11:00:00,47.46,47.48,47.34,47.35,12997.5,34.8071,34.8217,34.7191,34.7264,12997.5
2017-09-21 11:05:00,47.37,47.42,47.32,47.42,19500.0,34.7411,34.7777,34.7044,34.7777,19500.0
2017-09-21 11:10:00,47.42,47.43,47.36,47.36,12150.0,34.7777,34.7851,34.7337,34.7337,12150.0
2017-09-21 11:15:00,47.38,47.39,47.35,47.37,6268.5,34.7484,34.7557,34.7264,34.7411,6268.5
2017-09-21 11:20:00,47.37,47.37,47.31,47.36,12972.0,34.7411,34.7411,34.6971,34.7337,12972.0
2017-09-21 11:25:00,47.35,47.38,47.31,47.32,15603.0,34.7264,34.7484,34.6971,34.7044,15603.0
2017-09-21 11:30:00,47.35,47.37,47.34,47.35,5983.5,34.7264,34.7411,34.7191,34.7264,5983.5
2017-09-21 11:35:00,47.35,47.37,47.35,47.37,10377.0,34.7264,34.7411,34.7264,34.7411,10377.0
2017-09-21 11:40:00,47.36,47.37,47.34,47.37,10867.5,34.7337,34.7411,34.7191,34.7411,10867.5
2017-09-21 11:45:00,47.37,47.37,47.36,47.37,10305.0,34.7411,34.7411,34.7337,34.7411,10305.0
2017-09-21 11:50:00,47.37,47.4,47.37,47.39,9150.0,34.7411,34.7631,34.7411,34.7557,9150.0
2017-09-21 11:55:00,47.39,47.39,47.36,47.37,7536.0,34.7557,34.7557,34.7337,34.7411,7536.0
2017-09-21 12:00:00,47.36,47.38,47.35,47.38,8400.0,34.7337,34.7484,34.7264,34.7484,8400.0
2017-09-21 12:05:00,47.37,47.39,47.37,47.39,12571.5,34.7411,34.7557,34.7411,34.7557,12571.5
2017-09-21 12:10:00,47.39,47.41,47.39,47.39,10048.5,34.7557,34.7704,34.7557,34.7557,10048.5
2017-09-21 12:15:00,47.39,47.39,47.35,47.37,7582.5,34.7557,34.7557,34.7264,34.7411,7582.5
2017-09-21 12:20:00,47.35,47.37,47.35,47.35,5700.0,34.7264,34.7411,34.7264,34.7264,5700.0
2017-09-21 12:25:00,47.35,47.37,47.35,47.35,4734.0,34.7264,34.7411,34.7264,34.7264,4734.0
2017-09-21 12:30:00,47.35,47.37,47.35,47.35,7914.0,34.7264,34.7411,34.7264,34.7264,7914.0
2017-09-21 12:35:00,47.35,47.37,47.35,47.37,15025.5,34.7264,34.7411,34.7264,34.7411,15025.5
2017-09-21 12:40:00,47.35,47.35,47.34,47.35,2050.5,34.7264,34.7264,34.7191,34.7264,2050.5
2017-09-21 12:45:00,47.35,47.36,47.31,47.35,19434.0,34.7264,34.7337,34.6971,34.7264,19434.0
2017-09-21 12:50:00,47.34,47.35,47.33,47.35,12750.0,34.7191,34.7264,34.7117,34.7264,12750.0
2017-09-21 12:55:00,47.33,47.35,47.33,47.35,3463.5,34.7117,34.7264,34.7117,34.7264,3463.5
2017-09-21 13:00:00,47.34,47.35,47.31,47.32,14650.5,34.7191,34.7264,34.6971,34.7044,14650.5
2017-09-21 13:05:00,47.31,47.33,47.29,47.33,11859.0,34.6971,34.7117,34.6824,34.7117,11859.0
2017-09-21 13:10:00,47.33,47.37,47.32,47.35,14307.0,34.7117,34.7411,34.7044,34.7264,14307.0
2017-09-21 13:15:00,47.35,47.35,47.33,47.34,16261.5,34.7264,34.7264,34.7117,34.7191,16261.5
2017-09-21 13:20:00,47.34,47.34,47.31,47.33,18019.5,34.7191,34.7191,34.6971,34.7117,18019.5
2017-09-21 13:25:00,47.33,47.34,47.29,47.31,26554.5,34.7117,34.7191,34.6824,34.6971,26554.5
2017-09-21 13:30:00,47.31,47.31,47.28,47.31,7953.0,34.6971,34.6971,34.6751,34.6971,7953.0
2017-09-21 13:35:00,47.3,47.32,47.29,47.3,7818.0,34.6897,34.7044,34.6824,34.6897,7818.0
2017-09-21 13:40:00,47.31,47.33,47.31,47.31,5725.5,34.6971,34.7117,34.6971,34.6971,5725.5
2017-09-21 13:45:00,47.31,47.31,47.29,47.29,6160.5,34.6971,34.6971,34.6824,34.6824,6160.5
2017-09-21 13:50:00,47.3,47.31,47.28,47.3,5310.0,34.6897,34.6971,34.6751,34.6897,5310.0
2017-09-21 13:55:00,47.31,47.31,47.29,47.29,7111.5,34.6971,34.6971,34.6824,34.6824,7111.5
2017-09-21 14:00:00,47.29,47.32,47.28,47.31,6310.5,34.6824,34.7044,34.6751,34.6971,6310.5
2017-09-21 14:05:00,47.31,47.33,47.31,47.32,4446.0,34.6971,34.7117,34.6971,34.7044,4446.0
2017-09-21 14:10:00,47.32,47.33,47.28,47.3,15652.5,34.7044,34.7117,34.6751,34.6897,15652.5
2017-09-21 14:15:00,47.3,47.3,47.25,47.3,8100.0,34.6897,34.6897,34.6531,34.6897,8100.0
2017-09-21 14:20:00,47.29,47.3,47.24,47.27,27927.0,34.6824,34.6897,34.6457,34.6677,27927.0
2017-09-21 14:25:00,47.27,47.31,47.27,47.29,22482.0,34.6677,34.6971,34.6677,34.6824,22482.0
2017-09-21 14:30:00,47.29,47.3,47.23,47.24,14176.5,34.6824,34.6897,34.6384,34.6457,14176.5
2017-09-21 14:35:00,47.23,47.25,47.22,47.23,11890.5,34.6384,34.6531,34.6311,34.6384,11890.5
2017-09-21 14:40:00,47.23,47.23,47.18,47.18,15951.0,34.6384,34.6384,34.6017,34.6017,15951.0
2017-09-21 14:45:00,47.17,47.18,47.13,47.15,23688.0,34.5944,34.6017,34.5651,34.5797,23688.0
2017-09-21 14:50:00,47.15,47.16,47.12,47.15,29710.5,34.5797,34.5871,34.5577,34.5797,29710.5
2017-09-21 14:55:00,47.15,47.19,47.15,47.19,7837.5,34.5797,34.6091,34.5797,34.6091,7837.5
2017-09-21 15:00:00,47.2,47.23,47.19,47.21,12726.0,34.6164,34.6384,34.6091,34.6237,12726.0
2017-09-21 15:05:00,47.21,47.24,47.19,47.24,13639.5,34.6237,34.6457,34.6091,34.6457,13639.5
2017-09-21 15:10:00,47.23,47.24,47.15,47.19,30505.5,34.6384,34.6457,34.5797,34.6091,30505.5
2017-09-21 15:15:00,47.19,47.21,47.19,47.19,14248.5,34.6091,34.6237,34.6091,34.6091,14248.5
2017-09-21 15:20:00,47.19,47.21,47.17,47.17,43012.5,34.6091,34.6237,34.5944,34.5944,43012.5
2017-09-21 15:25:00,47.17,47.18,47.15,47.15,18897.0,34.5944,34.6017,34.5797,34.5797,18897.0
2017-09-21 15:30:00,47.15,47.2,47.15,47.2,27487.5,34.5797,34.6164,34.5797,34.6164,27487.5
2017-09-21 15:35:00,47.21,47.25,47.2,47.23,25648.5,34.6237,34.6531,34.6164,34.6384,25648.5
2017-09-21 15:40:00,47.23,47.23,47.21,47.21,37210.5,34.6384,34.6384,34.6237,34.6237,37210.5
2017-09-21 15:45:00,47.2,47.23,47.19,47.22,34237.5,34.6164,34.6384,34.6091,34.6311,34237.5
2017-09-21 15:50:00,47.21,47.22,47.15,47.17,90498.0,34.6237,34.6311,34.5797,34.5944,90498.0
2017-09-21 15:55:00,47.17,47.17,47.12,47.14,151495.5,34.5944,34.5944,34.5577,34.5724,151495.5
2017-09-22 09:30:00,46.99,47.31,46.99,47.09,36624.0,34.4624,34.6971,34.4624,34.5357,36624.0
2017-09-22 09:35:00,47.12,47.15,47.11,47.12,5400.0,34.5577,34.5797,34.5504,34.5577,5400.0
2017-09-22 09:40:00,47.12,47.19,47.09,47.17,28671.0,34.5577,34.6091,34.5357,34.5944,28671.0
2017-09-22 09:45:00,47.14,47.27,47.11,47.27,14227.5,34.5724,34.6677,34.5504,34.6677,14227.5
2017-09-22 09:50:00,47.25,47.29,47.19,47.25,5604.0,34.6531,34.6824,34.6091,34.6531,5604.0
2017-09-22 09:55:00,47.26,47.26,47.16,47.16,9613.5,34.6604,34.6604,34.5871,34.5871,9613.5
2017-09-22 10:00:00,47.18,47.28,47.17,47.28,9268.5,34.6017,34.6751,34.5944,34.6751,9268.5
2017-09-22 10:05:00,47.26,47.49,47.23,47.45,110199.0,34.6604,34.8291,34.6384,34.7997,110199.0
2017-09-22 10:10:00,47.43,47.43,47.33,47.35,12900.0,34.7851,34.7851,34.7117,34.7264,12900.0
2017-09-22 10:15:00,47.35,47.39,47.33,47.37,9646.5,34.7264,34.7557,34.7117,34.7411,9646.5
2017-09-22 10:20:00,47.37,47.42,47.35,47.35,7110.0,34.7411,34.7777,34.7264,34.7264,7110.0
2017-09-22 10:25:00,47.34,47.35,47.32,47.33,4800.0,34.7191,34.7264,34.7044,34.7117,4800.0
2017-09-22 10:30:00,47.35,47.37,47.31,47.37,6103.5,34.7264,34.7411,34.6971,34.7411,6103.5
2017-09-22 10:35:00,47.36,47.47,47.35,47.47,22768.5,34.7337,34.8144,34.7264,34.8144,22768.5
2017-09-22 10:40:00,47.45,47.47,47.41,47.46,27757.5,34.7997,34.8144,34.7704,34.8071,27757.5
2017-09-22 10:45:00,47.45,47.45,47.4,47.41,11367.0,34.7997,34.7997,34.7631,34.7704,11367.0
2017-09-22 10:50:00,47.41,47.47,47.41,47.45,26091.0,34.7704,34.8144,34.7704,34.7997,26091.0
2017-09-22 10:55:00,47.45,47.47,47.42,47.47,9888.0,34.7997,34.8144,34.7777,34.8144,9888.0
2017-09-22 11:00:00,47.47,47.47,47.43,47.45,10575.0,34.8144,34.8144,34.7851,34.7997,10575.0
2017-09-22 11:05:00,47.45,47.45,47.43,47.43,2550.0,34.7997,34.7997,34.7851,34.7851,2550.0
2017-09-22 11:10:00,47.45,47.49,47.45,47.48,9711.0,34.7997,34.8291,34.7997,34.8217,9711.0
2017-09-22 11:15:00,47.48,47.49,47.47,47.47,5461.5,34.8217,34.8291,34.8144,34.8144,5461.5
2017-09-22 11:20:00,47.47,47.49,47.42,47.43,16950.0,34.8144,34.8291,34.7777,34.7851,16950.0
2017-09-22 11:25:00,47.4,47.45,47.38,47.45,17731.5,34.7631,34.7997,34.7484,34.7997,17731.5
2017-09-22 11:30:00,47.46,47.51,47.45,47.5,9411.0,34.8071,34.8438,34.7997,34.8364,9411.0
2017-09-22 11:35:00,47.5,47.51,47.49,47.51,1650.0,34.8364,34.8438,34.8291,34.8438,1650.0
2017-09-22 11:40:00,47.51,47.51,47.47,47.49,11223.0,34.8438,34.8438,34.8144,34.8291,11223.0
2017-09-22 11:45:00,47.49,47.53,47.49,47.51,8710.5,34.8291,34.8584,34.8291,34.8438,8710.5
2017-09-22 11:50:00,47.51,47.52,47.47,47.47,10894.5,34.8438,34.8511,34.8144,34.8144,10894.5
2017-09-22 11:55:00,47.48,47.51,47.47,47.51,6286.5,34.8217,34.8438,34.8144,34.8438,6286.5
2017-09-22 12:00:00,47.51,47.51,47.51,47.51,0.0,34.8438,34.8438,34.8438,34.8438,0.0
2017-09-22 12:05:00,47.51,47.59,47.5,47.59,43243.5,34.8438,34.9024,34.8364,34.9024,43243.5
2017-09-22 12:10:00,47.59,47.61,47.58,47.59,10303.5,34.9024,34.9171,34.8951,34.9024,10303.5
2017-09-22 12:15:00,47.57,47.57,47.54,47.54,5475.0,34.8878,34.8878,34.8658,34.8658,5475.0
2017-09-22 12:20:00,47.53,47.57,47.53,47.57,2230.5,34.8584,34.8878,34.8584,34.8878,2230.5
2017-09-22 12:25:00,47.55,47.55,47.53,47.54,3094.5,34.8731,34.8731,34.8584,34.8658,3094.5
2017-09-22 12:30:00,47.53,47.55,47.52,47.55,5343.0,34.8584,34.8731,34.8511,34.8731,5343.0
2017-09-22 12:35:00,47.56,47.56,47.53,47.54,4350.0,34.8804,34.8804,34.8584,34.8658,4350.0
2017-09-22 12:40:00,47.55,47.55,47.54,47.54,2832.0,34.8731,34.8731,34.8658,34.8658,2832.0
2017-09-22 12:45:00,47.55,47.55,47.5,47.53,6187.5,34.8731,34.8731,34.8364,34.8584,6187.5
2017-09-22 12:50:00,47.53,47.55,47.51,47.53,10050.0,34.8584,34.8731,34.8438,34.8584,10050.0
2017-09-22 12:55:00,47.52,47.54,47.5,47.54,1950.0,34.8511,34.8658,34.8364,34.8658,1950.0
2017-09-22 13:00:00,47.53,47.56,47.52,47.54,24031.5,34.8584,34.8804,34.8511,34.8658,24031.5
2017-09-22 13:05:00,47.53,47.53,47.5,47.5,7827.0,34.8584,34.8584,34.8364,34.8364,7827.0
2017-09-22 13:10:00,47.49,47.51,47.46,47.47,3300.0,34.8291,34.8438,34.8071,34.8144,3300.0
2017-09-22 13:15:00,47.47,47.47,47.41,47.43,15487.5,34.8144,34.8144,34.7704,34.7851,15487.5
2017-09-22 13:20:00,47.44,47.47,47.44,47.47,4456.5,34.7924,34.8144,34.7924,34.8144,4456.5
2017-09-22 13:25:00,47.47,47.47,47.45,47.45,4351.5,34.8144,34.8144,34.7997,34.7997,4351.5
2017-09-22 13:30:00,47.46,47.47,47.45,47.46,2269.5,34.8071,34.8144,34.7997,34.8071,2269.5
2017-09-22 13:35:00,47.47,47.5,47.44,47.5,9600.0,34.8144,34.8364,34.7924,34.8364,9600.0
2017-09-22 13:40:00,47.48,47.5,47.48,47.5,28473.0,34.8217,34.8364,34.8217,34.8364,28473.0
2017-09-22 13:45:00,47.5,47.52,47.49,47.51,18348.0,34.8364,34.8511,34.8291,34.8438,18348.0
2017-09-22 13:50:00,47.51,47.51,47.47,47.48,8322.0,34.8438,34.8438,34.8144,34.8217,8322.0
2017-09-22 13:55:00,47.47,47.49,47.47,47.49,6750.0,34.8144,34.8291,34.8144,34.8291,6750.0
2017-09-22 14:00:00,47.49,47.51,47.47,47.51,12801.0,34.8291,34.8438,34.8144,34.8438,12801.0
2017-09-22 14:05:00,47.51,47.52,47.49,47.51,14424.0,34.8438,34.8511,34.8291,34.8438,14424.0
2017-09-22 14:10:00,47.51,47.52,47.51,47.51,5580.0,34.8438,34.8511,34.8438,34.8438,5580.0
2017-09-22 14:15:00,47.52,47.52,47.49,47.52,23121.0,34.8511,34.8511,34.8291,34.8511,23121.0
2017-09-22 14:20:00,47.52,47.54,47.51,47.54,4123.5,34.8511,34.8658,34.8438,34.8658,4123.5
2017-09-22 14:25:00,47.54,47.54,47.51,47.53,7609.5,34.8658,34.8658,34.8438,34.8584,7609.5
2017-09-22 14:30:00,47.52,47.57,47.52,47.57,5100.0,34.8511,34.8878,34.8511,34.8878,5100.0
2017-09-22 14:35:00,47.55,47.58,47.55,47.58,12300.0,34.8731,34.8951,34.8731,34.8951,12300.0
2017-09-22 14:40:00,47.58,47.62,47.57,47.62,9951.0,34.8951,34.9244,34.8878,34.9244,9951.0
2017-09-22 14:45:00,47.62,47.63,47.6,47.63,13365.0,34.9244,34.9318,34.9098,34.9318,13365.0
2017-09-22 14:50:00,47.61,47.63,47.61,47.63,5700.0,34.9171,34.9318,34.9171,34.9318,5700.0
2017-09-22 14:55:00,47.63,47.65,47.63,47.64,3975.0,34.9318,34.9464,34.9318,34.9391,3975.0
2017-09-22 15:00:00,47.63,47.65,47.59,47.61,13095.0,34.9318,34.9464,34.9024,34.9171,13095.0
2017-09-22 15:05:00,47.6,47.62,47.59,47.6,6721.5,34.9098,34.9244,34.9024,34.9098,6721.5
2017-09-22 15:10:00,47.6,47.63,47.59,47.63,9597.0,34.9098,34.9318,34.9024,34.9318,9597.0
2017-09-22 15:15:00,47.63,47.65,47.62,47.63,31773.0,34.9318,34.9464,34.9244,34.9318,31773.0
2017-09-22 15:20:00,47.63,47.66,47.63,47.65,10461.0,34.9318,34.9538,34.9318,34.9464,10461.0
2017-09-22 15:25:00,47.66,47.67,47.63,47.65,14110.5,34.9538,34.9611,34.9318,34.9464,14110.5
2017-09-22 15:30:00,47.65,47.65,47.59,47.59,11238.0,34.9464,34.9464,34.9024,34.9024,11238.0
2017-09-22 15:35:00,47.59,47.59,47.57,47.58,7929.0,34.9024,34.9024,34.8878,34.8951,7929.0
2017-09-22 15:40:00,47.58,47.62,47.58,47.62,15928.5,34.8951,34.9244,34.8951,34.9244,15928.5
2017-09-22 15:45:00,47.62,47.63,47.59,47.6,24501.0,34.9244,34.9318,34.9024,34.9098,24501.0
2017-09-22 15:50:00,47.6,47.65,47.59,47.63,64636.5,34.9098,34.9464,34.9024,34.9318,64636.5
2017-09-22 15:55:00,47.63,47.65,47.6,47.61,146499.0,34.9318,34.9464,34.9098,34.9171,146499.0
2017-09-25 09:30:00,47.58,47.73,47.5,47.61,25608.0,34.8951,35.0051,34.8364,34.9171,25608.0
2017-09-25 09:35:00,47.57,47.77,47.57,47.67,20389.5,34.8878,35.0344,34.8878,34.9611,20389.5
2017-09-25 09:40:00,47.69,47.71,47.63,47.66,16029.0,34.9758,34.9904,34.9318,34.9538,16029.0
2017-09-25 09:45:00,47.67,47.77,47.65,47.7,23646.0,34.9611,35.0344,34.9464,34.9831,23646.0
2017-09-25 09:50:00,47.67,47.75,47.61,47.65,18945.0,34.9611,35.0198,34.9171,34.9464,18945.0
2017-09-25 09:55:00,47.63,47.63,47.51,47.59,9133.5,34.9318,34.9318,34.8438,34.9024,9133.5
2017-09-25 10:00:00,47.63,47.75,47.63,47.75,20307.0,34.9318,35.0198,34.9318,35.0198,20307.0
2017-09-25 10:05:00,47.75,47.75,47.61,47.65,18930.0,35.0198,35.0198,34.9171,34.9464,18930.0
2017-09-25 10:10:00,47.65,47.76,47.61,47.76,10200.0,34.9464,35.0271,34.9171,35.0271,10200.0
2017-09-25 10:15:00,47.75,47.78,47.66,47.77,14949.0,35.0198,35.0418,34.9538,35.0344,14949.0
2017-09-25 10:20:00,47.77,47.79,47.73,47.75,35955.0,35.0344,35.0491,35.0051,35.0198,35955.0
2017-09-25 10:25:00,47.74,47.78,47.72,47.78,29676.0,35.0124,35.0418,34.9978,35.0418,29676.0
2017-09-25 10:30:00,47.77,47.82,47.75,47.79,16078.5,35.0344,35.0711,35.0198,35.0491,16078.5
2017-09-25 10:35:00,47.78,47.79,47.75,47.77,11865.0,35.0418,35.0491,35.0198,35.0344,11865.0
2017-09-25 10:40:00,47.76,47.77,47.69,47.73,7950.0,35.0271,35.0344,34.9758,35.0051,7950.0
2017-09-25 10:45:00,47.73,47.78,47.72,47.77,17800.5,35.0051,35.0418,34.9978,35.0344,17800.5
2017-09-25 10:50:00,47.77,47.78,47.72,47.75,24483.0,35.0344,35.0418,34.9978,35.0198,24483.0
2017-09-25 10:55:00,47.75,47.75,47.7,47.7,19732.5,35.0198,35.0198,34.9831,34.9831,19732.5
2017-09-25 11:00:00,47.69,47.71,47.5,47.53,17164.5,34.9758,34.9904,34.8364,34.8584,17164.5
2017-09-25 11:05:00,47.55,47.61,47.52,47.56,28858.5,34.8731,34.9171,34.8511,34.8804,28858.5
2017-09-25 11:10:00,47.55,47.61,47.49,47.59,28786.5,34.8731,34.9171,34.8291,34.9024,28786.5
2017-09-25 11:15:00,47.59,47.65,47.58,47.65,10800.0,34.9024,34.9464,34.8951,34.9464,10800.0
2017-09-25 11:20:00,47.63,47.67,47.62,47.67,18301.5,34.9318,34.9611,34.9244,34.9611,18301.5
2017-09-25 11:25:00,47.67,47.77,47.67,47.77,32302.5,34.9611,35.0344,34.9611,35.0344,32302.5
2017-09-25 11:30:00,47.76,47.76,47.7,47.74,17665.5,35.0271,35.0271,34.9831,35.0124,17665.5
2017-09-25 11:35:00,47.73,47.76,47.73,47.75,16057.5,35.0051,35.0271,35.0051,35.0198,16057.5
2017-09-25 11:40:00,47.75,47.75,47.69,47.7,11214.0,35.0198,35.0198,34.9758,34.9831,11214.0
2017-09-25 11:45:00,47.69,47.73,47.68,47.73,13614.0,34.9758,35.0051,34.9684,35.0051,13614.0
2017-09-25 11:50:00,47.72,47.72,47.69,47.72,6315.0,34.9978,34.9978,34.9758,34.9978,6315.0
2017-09-25 11:55:00,47.71,47.73,47.7,47.72,8400.0,34.9904,35.0051,34.9831,34.9978,8400.0
2017-09-25 12:00:00,47.72,47.77,47.72,47.75,16453.5,34.9978,35.0344,34.9978,35.0198,16453.5
2017-09-25 12:05:00,47.74,47.75,47.7,47.72,11100.0,35.0124,35.0198,34.9831,34.9978,11100.0
2017-09-25 12:10:00,47.71,47.72,47.63,47.65,14439.0,34.9904,34.9978,34.9318,34.9464,14439.0
2017-09-25 12:15:00,47.65,47.68,47.62,47.65,9157.5,34.9464,34.9684,34.9244,34.9464,9157.5
2017-09-25 12:20:00,47.65,47.73,47.64,47.69,26860.5,34.9464,35.0051,34.9391,34.9758,26860.5
2017-09-25 12:25:00,47.7,47.71,47.63,47.64,22275.0,34.9831,34.9904,34.9318,34.9391,22275.0
2017-09-25 12:30:00,47.64,47.65,47.6,47.63,13170.0,34.9391,34.9464,34.9098,34.9318,13170.0
2017-09-25 12:35:00,47.63,47.66,47.62,47.65,12300.0,34.9318,34.9538,34.9244,34.9464,12300.0
2017-09-25 12:40:00,47.65,47.71,47.65,47.69,44362.5,34.9464,34.9904,34.9464,34.9758,44362.5
2017-09-25 12:45:00,47.69,47.69,47.65,47.66,15900.0,34.9758,34.9758,34.9464,34.9538,15900.0
2017-09-25 12:50:00,47.67,47.7,47.67,47.68,7182.0,34.9611,34.9831,34.9611,34.9684,7182.0
2017-09-25 12:55:00,47.69,47.76,47.69,47.76,10351.5,34.9758,35.0271,34.9758,35.0271,10351.5
2017-09-25 13:00:00,47.76,47.76,47.69,47.71,16371.0,35.0271,35.0271,34.9758,34.9904,16371.0
2017-09-25 13:05:00,47.71,47.73,47.67,47.7,8944.5,34.9904,35.0051,34.9611,34.9831,8944.5
2017-09-25 13:10:00,47.71,47.73,47.7,47.73,11200.5,34.9904,35.0051,34.9831,35.0051,11200.5
2017-09-25 13:15:00,47.73,47.79,47.73,47.77,10695.0,35.0051,35.0491,35.0051,35.0344,10695.0
2017-09-25 13:20:00,47.77,47.79,47.76,47.79,5781.0,35.0344,35.0491,35.0271,35.0491,5781.0
2017-09-25 13:25:00,47.78,47.78,47.75,47.77,12636.0,35.0418,35.0418,35.0198,35.0344,12636.0
2017-09-25 13:30:00,47.77,47.77,47.75,47.75,5970.0,35.0344,35.0344,35.0198,35.0198,5970.0
2017-09-25 13:35:00,47.75,47.77,47.75,47.77,12768.0,35.0198,35.0344,35.0198,35.0344,12768.0
2017-09-25 13:40:00,47.76,47.79,47.76,47.78,8100.0,35.0271,35.0491,35.0271,35.0418,8100.0
2017-09-25 13:45:00,47.78,47.8,47.78,47.79,8556.0,35.0418,35.0564,35.0418,35.0491,8556.0
2017-09-25 13:50:00,47.79,47.83,47.79,47.82,11085.0,35.0491,35.0784,35.0491,35.0711,11085.0
2017-09-25 13:55:00,47.81,47.83,47.79,47.81,16792.5,35.0638,35.0784,35.0491,35.0638,16792.5
2017-09-25 14:00:00,47.81,47.83,47.8,47.82,12157.5,35.0638,35.0784,35.0564,35.0711,12157.5
2017-09-25 14:05:00,47.83,47.86,47.82,47.86,21556.5,35.0784,35.1004,35.0711,35.1004,21556.5
2017-09-25 14:10:00,47.86,47.87,47.85,47.85,14916.0,35.1004,35.1078,35.0931,35.0931,14916.0
2017-09-25 14:15:00,47.85,47.88,47.85,47.87,11545.5,35.0931,35.1151,35.0931,35.1078,11545.5
2017-09-25 14:20:00,47.86,47.89,47.86,47.87,9591.0,35.1004,35.1224,35.1004,35.1078,9591.0
2017-09-25 14:25:00,47.86,47.89,47.85,47.89,20925.0,35.1004,35.1224,35.0931,35.1224,20925.0
2017-09-25 14:30:00,47.89,47.91,47.87,47.91,33472.5,35.1224,35.1371,35.1078,35.1371,33472.5
2017-09-25 14:35:00,47.91,47.91,47.87,47.88,44622.0,35.1371,35.1371,35.1078,35.1151,44622.0
2017-09-25 14:40:00,47.89,47.99,47.88,47.99,42127.5,35.1224,35.1958,35.1151,35.1958,42127.5
2017-09-25 14:45:00,47.99,48.0,47.91,47.97,63099.0,35.1958,35.2031,35.1371,35.1811,63099.0
2017-09-25 14:50:00,47.97,48.1,47.95,48.07,109401.0,35.1811,35.2765,35.1664,35.2545,109401.0
2017-09-25 14:55:00,48.07,48.15,48.07,48.12,45460.5,35.2545,35.3131,35.2545,35.2911,45460.5
2017-09-25 15:00:00,48.11,48.13,48.01,48.01,119400.0,35.2838,35.2985,35.2104,35.2104,119400.0
2017-09-25 15:05:00,48.01,48.06,48.01,48.04,22920.0,35.2104,35.2471,35.2104,35.2325,22920.0
2017-09-25 15:10:00,48.05,48.07,48.02,48.04,32224.5,35.2398,35.2545,35.2178,35.2325,32224.5
2017-09-25 15:15:00,48.04,48.04,47.97,47.97,24088.5,35.2325,35.2325,35.1811,35.1811,24088.5
2017-09-25 15:20:00,47.97,48.03,47.95,48.03,35635.5,35.1811,35.2251,35.1664,35.2251,35635.5
2017-09-25 15:25:00,48.03,48.05,48.01,48.05,38892.0,35.2251,35.2398,35.2104,35.2398,38892.0
2017-09-25 15:30:00,48.05,48.07,48.04,48.06,48891.0,35.2398,35.2545,35.2325,35.2471,48891.0
2017-09-25 15:35:00,48.06,48.07,48.05,48.05,43257.0,35.2471,35.2545,35.2398,35.2398,43257.0
2017-09-25 15:40:00,48.05,48.05,48.03,48.03,37509.0,35.2398,35.2398,35.2251,35.2251,37509.0
2017-09-25 15:45:00,48.03,48.08,48.03,48.08,50308.5,35.2251,35.2618,35.2251,35.2618,50308.5
2017-09-25 15:50:00,48.07,48.08,48.05,48.06,58851.0,35.2545,35.2618,35.2398,35.2471,58851.0
2017-09-25 15:55:00,48.06,48.07,48.01,48.04,192349.5,35.2471,35.2545,35.2104,35.2325,192349.5
2017-09-26 09:30:00,48.18,48.18,47.87,48.01,19321.5,35.3351,35.3351,35.1078,35.2104,19321.5
2017-09-26 09:35:00,48.15,48.25,47.99,48.21,10668.0,35.3131,35.3865,35.1958,35.3571,10668.0
2017-09-26 09:40:00,48.19,48.19,48.1,48.12,7200.0,35.3425,35.3425,35.2765,35.2911,7200.0
2017-09-26 09:45:00,48.14,48.15,48.11,48.15,5278.5,35.3058,35.3131,35.2838,35.3131,5278.5
2017-09-26 09:50:00,48.19,48.19,48.19,48.19,2250.0,35.3425,35.3425,35.3425,35.3425,2250.0
2017-09-26 09:55:00,48.17,48.19,48.07,48.13,24312.0,35.3278,35.3425,35.2545,35.2985,24312.0
2017-09-26 10:00:00,48.13,48.13,47.99,48.03,13689.0,35.2985,35.2985,35.1958,35.2251,13689.0
2017-09-26 10:05:00,48.02,48.02,47.99,47.99,8335.5,35.2178,35.2178,35.1958,35.1958,8335.5
2017-09-26 10:10:00,47.99,48.01,47.9,48.01,11898.0,35.1958,35.2104,35.1298,35.2104,11898.0
2017-09-26 10:15:00,48.01,48.05,48.01,48.01,10534.5,35.2104,35.2398,35.2104,35.2104,10534.5
2017-09-26 10:20:00,48.03,48.11,48.03,48.1,22975.5,35.2251,35.2838,35.2251,35.2765,22975.5
2017-09-26 10:25:00,48.09,48.11,48.05,48.05,31905.0,35.2691,35.2838,35.2398,35.2398,31905.0
2017-09-26 10:30:00,48.08,48.08,48.0,48.04,11739.0,35.2618,35.2618,35.2031,35.2325,11739.0
2017-09-26 10:35:00,48.04,48.06,47.99,48.04,14625.0,35.2325,35.2471,35.1958,35.2325,14625.0
2017-09-26 10:40:00,48.05,48.14,48.05,48.14,3750.0,35.2398,35.3058,35.2398,35.3058,3750.0
2017-09-26 10:45:00,48.15,48.21,48.15,48.2,6780.0,35.3131,35.3571,35.3131,35.3498,6780.0
2017-09-26 10:50:00,48.22,48.22,48.16,48.18,6405.0,35.3645,35.3645,35.3205,35.3351,6405.0
2017-09-26 10:55:00,48.17,48.17,48.15,48.17,4050.0,35.3278,35.3278,35.3131,35.3278,4050.0
2017-09-26 11:00:00,48.19,48.23,48.17,48.23,11100.0,35.3425,35.3718,35.3278,35.3718,11100.0
2017-09-26 11:05:00,48.24,48.27,48.23,48.26,17250.0,35.3791,35.4011,35.3718,35.3938,17250.0
2017-09-26 11:10:00,48.25,48.27,48.25,48.27,13081.5,35.3865,35.4011,35.3865,35.4011,13081.5
2017-09-26 11:15:00,48.27,48.27,48.24,48.27,4500.0,35.4011,35.4011,35.3791,35.4011,4500.0
2017-09-26 11:20:00,48.26,48.26,48.1,48.13,39901.5,35.3938,35.3938,35.2765,35.2985,39901.5
2017-09-26 11:25:00,48.13,48.13,48.07,48.09,12151.5,35.2985,35.2985,35.2545,35.2691,12151.5
2017-09-26 11:30:00,48.09,48.13,48.09,48.13,6000.0,35.2691,35.2985,35.2691,35.2985,6000.0
2017-09-26 11:35:00,48.15,48.18,48.11,48.17,8218.5,35.3131,35.3351,35.2838,35.3278,8218.5
2017-09-26 11:40:00,48.19,48.19,48.13,48.13,14380.5,35.3425,35.3425,35.2985,35.2985,14380.5
2017-09-26 11:45:00,48.13,48.16,48.11,48.13,12150.0,35.2985,35.3205,35.2838,35.2985,12150.0
2017-09-26 11:50:00,48.14,48.16,48.12,48.13,6825.0,35.3058,35.3205,35.2911,35.2985,6825.0
2017-09-26 11:55:00,48.13,48.16,48.06,48.06,6678.0,35.2985,35.3205,35.2471,35.2471,6678.0
2017-09-26 12:00:00,48.08,48.09,48.05,48.05,4500.0,35.2618,35.2691,35.2398,35.2398,4500.0
2017-09-26 12:05:00,48.07,48.09,48.03,48.03,12045.0,35.2545,35.2691,35.2251,35.2251,12045.0
2017-09-26 12:10:00,48.04,48.07,48.04,48.06,7500.0,35.2325,35.2545,35.2325,35.2471,7500.0
2017-09-26 12:15:00,48.05,48.08,48.05,48.07,13611.0,35.2398,35.2618,35.2398,35.2545,13611.0
2017-09-26 12:20:00,48.09,48.1,48.09,48.09,5349.0,35.2691,35.2765,35.2691,35.2691,5349.0
2017-09-26 12:25:00,48.09,48.1,48.07,48.1,6951.0,35.2691,35.2765,35.2545,35.2765,6951.0
2017-09-26 12:30:00,48.1,48.12,48.05,48.07,7999.5,35.2765,35.2911,35.2398,35.2545,7999.5
2017-09-26 12:35:00,48.07,48.09,48.01,48.02,5401.5,35.2545,35.2691,35.2104,35.2178,5401.5
2017-09-26 12:40:00,48.02,48.11,48.02,48.11,6900.0,35.2178,35.2838,35.2178,35.2838,6900.0
2017-09-26 12:45:00,48.09,48.13,48.08,48.13,9075.0,35.2691,35.2985,35.2618,35.2985,9075.0
2017-09-26 12:50:00,48.14,48.15,48.13,48.15,4530.0,35.3058,35.3131,35.2985,35.3131,4530.0
2017-09-26 12:55:00,48.14,48.16,48.14,48.14,5263.5,35.3058,35.3205,35.3058,35.3058,5263.5
2017-09-26 13:00:00,48.14,48.16,48.12,48.13,4725.0,35.3058,35.3205,35.2911,35.2985,4725.0
2017-09-26 13:05:00,48.13,48.13,48.07,48.12,8100.0,35.2985,35.2985,35.2545,35.2911,8100.0
2017-09-26 13:10:00,48.11,48.11,48.06,48.11,12162.0,35.2838,35.2838,35.2471,35.2838,12162.0
2017-09-26 13:15:00,48.11,48.13,48.1,48.11,9316.5,35.2838,35.2985,35.2765,35.2838,9316.5
2017-09-26 13:20:00,48.1,48.11,48.09,48.11,3765.0,35.2765,35.2838,35.2691,35.2838,3765.0
2017-09-26 13:25:00,48.11,48.14,48.11,48.11,7270.5,35.2838,35.3058,35.2838,35.2838,7270.5
2017-09-26 13:30:00,48.11,48.16,48.11,48.16,4932.0,35.2838,35.3205,35.2838,35.3205,4932.0
2017-09-26 13:35:00,48.15,48.19,48.15,48.18,4831.5,35.3131,35.3425,35.3131,35.3351,4831.5
2017-09-26 13:40:00,48.17,48.21,48.17,48.2,10860.0,35.3278,35.3571,35.3278,35.3498,10860.0
2017-09-26 13:45:00,48.2,48.21,48.17,48.2,4500.0,35.3498,35.3571,35.3278,35.3498,4500.0
2017-09-26 13:50:00,48.2,48.26,48.19,48.26,23937.0,35.3498,35.3938,35.3425,35.3938,23937.0
2017-09-26 13:55:00,48.26,48.27,48.23,48.23,9088.5,35.3938,35.4011,35.3718,35.3718,9088.5
2017-09-26 14:00:00,48.22,48.27,48.22,48.23,7800.0,35.3645,35.4011,35.3645,35.3718,7800.0
2017-09-26 14:05:00,48.23,48.23,48.19,48.2,7200.0,35.3718,35.3718,35.3425,35.3498,7200.0
2017-09-26 14:10:00,48.2,48.21,48.19,48.19,5100.0,35.3498,35.3571,35.3425,35.3425,5100.0
2017-09-26 14:15:00,48.19,48.19,48.17,48.19,5700.0,35.3425,35.3425,35.3278,35.3425,5700.0
2017-09-26 14:20:00,48.19,48.21,48.11,48.11,12300.0,35.3425,35.3571,35.2838,35.2838,12300.0
2017-09-26 14:25:00,48.11,48.15,48.11,48.13,11839.5,35.2838,35.3131,35.2838,35.2985,11839.5
2017-09-26 14:30:00,48.13,48.17,48.13,48.15,14037.0,35.2985,35.3278,35.2985,35.3131,14037.0
2017-09-26 14:35:00,48.15,48.15,48.09,48.1,12066.0,35.3131,35.3131,35.2691,35.2765,12066.0
2017-09-26 14:40:00,48.1,48.1,48.07,48.08,11400.0,35.2765,35.2765,35.2545,35.2618,11400.0
2017-09-26 14:45:00,48.08,48.1,48.07,48.1,20235.0,35.2618,35.2765,35.2545,35.2765,20235.0
2017-09-26 14:50:00,48.1,48.1,48.05,48.07,25458.0,35.2765,35.2765,35.2398,35.2545,25458.0
2017-09-26 14:55:00,48.07,48.09,48.05,48.06,18217.5,35.2545,35.2691,35.2398,35.2471,18217.5
2017-09-26 15:00:00,48.06,48.09,48.06,48.09,12375.0,35.2471,35.2691,35.2471,35.2691,12375.0
2017-09-26 15:05:00,48.09,48.12,48.09,48.09,21000.0,35.2691,35.2911,35.2691,35.2691,21000.0
2017-09-26 15:10:00,48.1,48.1,48.08,48.09,7542.0,35.2765,35.2765,35.2618,35.2691,7542.0
2017-09-26 15:15:00,48.08,48.1,48.07,48.09,14100.0,35.2618,35.2765,35.2545,35.2691,14100.0
2017-09-26 15:20:00,48.09,48.09,48.08,48.08,9309.0,35.2691,35.2691,35.2618,35.2618,9309.0
2017-09-26 15:25:00,48.08,48.09,48.07,48.08,10897.5,35.2618,35.2691,35.2545,35.2618,10897.5
2017-09-26 15:30:00,48.07,48.08,48.05,48.05,11994.0,35.2545,35.2618,35.2398,35.2398,11994.0
2017-09-26 15:35:00,48.06,48.07,48.04,48.04,19603.5,35.2471,35.2545,35.2325,35.2325,19603.5
2017-09-26 15:40:00,48.05,48.05,47.98,47.98,29221.5,35.2398,35.2398,35.1884,35.1884,29221.5
2017-09-26 15:45:00,47.98,48.0,47.95,47.95,32911.5,35.1884,35.2031,35.1664,35.1664,32911.5
2017-09-26 15:50:00,47.95,47.96,47.89,47.91,118041.0,35.1664,35.1738,35.1224,35.1371,118041.0
2017-09-26 15:55:00,47.91,47.93,47.89,47.92,86452.5,35.1371,35.1518,35.1224,35.1444,86452.5
2017-09-27 09:30:00,47.99,48.25,47.99,48.23,51516.0,35.1958,35.3865,35.1958,35.3718,51516.0
2017-09-27 09:35:00,48.16,48.16,48.07,48.11,11778.0,35.3205,35.3205,35.2545,35.2838,11778.0
2017-09-27 09:40:00,48.14,48.19,48.09,48.1,47289.0,35.3058,35.3425,35.2691,35.2765,47289.0
2017-09-27 09:45:00,48.1,48.11,48.07,48.09,3012.0,35.2765,35.2838,35.2545,35.2691,3012.0
2017-09-27 09:50:00,48.09,48.19,48.07,48.15,7648.5,35.2691,35.3425,35.2545,35.3131,7648.5
2017-09-27 09:55:00,48.19,48.21,48.15,48.21,23160.0,35.3425,35.3571,35.3131,35.3571,23160.0
2017-09-27 10:00:00,48.21,48.24,48.2,48.2,7224.0,35.3571,35.3791,35.3498,35.3498,7224.0
2017-09-27 10:05:00,48.21,48.25,48.19,48.25,4936.5,35.3571,35.3865,35.3425,35.3865,4936.5
2017-09-27 10:10:00,48.25,48.26,48.17,48.17,9210.0,35.3865,35.3938,35.3278,35.3278,9210.0
2017-09-27 10:15:00,48.21,48.27,48.21,48.24,7974.0,35.3571,35.4011,35.3571,35.3791,7974.0
2017-09-27 10:20:00,48.23,48.25,48.19,48.24,7767.0,35.3718,35.3865,35.3425,35.3791,7767.0
2017-09-27 10:25:00,48.23,48.25,48.23,48.24,4798.5,35.3718,35.3865,35.3718,35.3791,4798.5
2017-09-27 10:30:00,48.25,48.25,48.16,48.17,10936.5,35.3865,35.3865,35.3205,35.3278,10936.5
2017-09-27 10:35:00,48.17,48.19,48.17,48.17,34612.5,35.3278,35.3425,35.3278,35.3278,34612.5
2017-09-27 10:40:00,48.17,48.19,48.04,48.08,21303.0,35.3278,35.3425,35.2325,35.2618,21303.0
2017-09-27 10:45:00,48.08,48.17,48.05,48.15,18114.0,35.2618,35.3278,35.2398,35.3131,18114.0
2017-09-27 10:50:00,48.13,48.15,48.1,48.1,3600.0,35.2985,35.3131,35.2765,35.2765,3600.0
2017-09-27 10:55:00,48.1,48.19,48.1,48.19,18900.0,35.2765,35.3425,35.2765,35.3425,18900.0
2017-09-27 11:00:00,48.18,48.21,48.17,48.17,4194.0,35.3351,35.3571,35.3278,35.3278,4194.0
2017-09-27 11:05:00,48.15,48.21,48.15,48.21,107739.0,35.3131,35.3571,35.3131,35.3571,107739.0
2017-09-27 11:10:00,48.19,48.19,48.13,48.18,64950.0,35.3425,35.3425,35.2985,35.3351,64950.0
2017-09-27 11:15:00,48.17,48.17,48.11,48.12,2136.0,35.3278,35.3278,35.2838,35.2911,2136.0
2017-09-27 11:20:00,48.13,48.15,48.1,48.15,63888.0,35.2985,35.3131,35.2765,35.3131,63888.0
2017-09-27 11:25:00,48.15,48.19,48.14,48.17,7000.5,35.3131,35.3425,35.3058,35.3278,7000.5
2017-09-27 11:30:00,48.16,48.17,48.13,48.17,1560.0,35.3205,35.3278,35.2985,35.3278,1560.0
2017-09-27 11:35:00,48.17,48.21,48.17,48.2,6885.0,35.3278,35.3571,35.3278,35.3498,6885.0
2017-09-27 11:40:00,48.2,48.22,48.18,48.22,4881.0,35.3498,35.3645,35.3351,35.3645,4881.0
2017-09-27 11:45:00,48.19,48.2,48.17,48.17,2637.0,35.3425,35.3498,35.3278,35.3278,2637.0
2017-09-27 11:50:00,48.18,48.21,48.18,48.21,6207.0,35.3351,35.3571,35.3351,35.3571,6207.0
2017-09-27 11:55:00,48.21,48.22,48.2,48.21,3300.0,35.3571,35.3645,35.3498,35.3571,3300.0
2017-09-27 12:00:00,48.21,48.21,48.19,48.21,4008.0,35.3571,35.3571,35.3425,35.3571,4008.0
2017-09-27 12:05:00,48.2,48.25,48.19,48.25,4950.0,35.3498,35.3865,35.3425,35.3865,4950.0
2017-09-27 12:10:00,48.23,48.25,48.23,48.24,5896.5,35.3718,35.3865,35.3718,35.3791,5896.5
2017-09-27 12:15:00,48.24,48.25,48.23,48.23,2544.0,35.3791,35.3865,35.3718,35.3718,2544.0
2017-09-27 12:20:00,48.24,48.25,48.22,48.23,12973.5,35.3791,35.3865,35.3645,35.3718,12973.5
2017-09-27 12:25:00,48.22,48.23,48.17,48.2,9856.5,35.3645,35.3718,35.3278,35.3498,9856.5
2017-09-27 12:30:00,48.19,48.19,48.14,48.14,4050.0,35.3425,35.3425,35.3058,35.3058,4050.0
2017-09-27 12:35:00,48.16,48.18,48.15,48.18,4402.5,35.3205,35.3351,35.3131,35.3351,4402.5
2017-09-27 12:40:00,48.18,48.19,48.17,48.19,4686.0,35.3351,35.3425,35.3278,35.3425,4686.0
2017-09-27 12:45:00,48.2,48.24,48.2,48.24,6150.0,35.3498,35.3791,35.3498,35.3791,6150.0
2017-09-27 12:50:00,48.25,48.29,48.24,48.27,6124.5,35.3865,35.4158,35.3791,35.4011,6124.5
2017-09-27 12:55:00,48.28,48.32,48.28,48.32,16932.0,35.4085,35.4378,35.4085,35.4378,16932.0
2017-09-27 13:00:00,48.31,48.36,48.31,48.35,18652.5,35.4305,35.4671,35.4305,35.4598,18652.5
2017-09-27 13:05:00,48.36,48.46,48.36,48.44,28557.0,35.4671,35.5405,35.4671,35.5258,28557.0
2017-09-27 13:10:00,48.43,48.46,48.43,48.45,12202.5,35.5185,35.5405,35.5185,35.5331,12202.5
2017-09-27 13:15:00,48.45,48.47,48.44,48.46,12055.5,35.5331,35.5478,35.5258,35.5405,12055.5
2017-09-27 13:20:00,48.45,48.45,48.43,48.45,7153.5,35.5331,35.5331,35.5185,35.5331,7153.5
2017-09-27 13:25:00,48.44,48.46,48.42,48.45,4395.0,35.5258,35.5405,35.5111,35.5331,4395.0
2017-09-27 13:30:00,48.45,48.47,48.44,48.46,4143.0,35.5331,35.5478,35.5258,35.5405,4143.0
2017-09-27 13:35:00,48.47,48.51,48.47,48.5,7435.5,35.5478,35.5771,35.5478,35.5698,7435.5
2017-09-27 13:40:00,48.49,48.59,48.49,48.58,10698.0,35.5625,35.6358,35.5625,35.6285,10698.0
2017-09-27 13:45:00,48.57,48.58,48.55,48.57,24004.5,35.6212,35.6285,35.6065,35.6212,24004.5
2017-09-27 13:50:00,48.57,48.61,48.57,48.61,9159.0,35.6212,35.6505,35.6212,35.6505,9159.0
2017-09-27 13:55:00,48.61,48.65,48.6,48.65,11862.0,35.6505,35.6798,35.6432,35.6798,11862.0
2017-09-27 14:00:00,48.65,48.7,48.65,48.7,48150.0,35.6798,35.7165,35.6798,35.7165,48150.0
2017-09-27 14:05:00,48.69,48.69,48.66,48.68,110079.0,35.7092,35.7092,35.6872,35.7018,110079.0
2017-09-27 14:10:00,48.68,48.74,48.67,48.74,45312.0,35.7018,35.7458,35.6945,35.7458,45312.0
2017-09-27 14:15:00,48.71,48.77,48.71,48.76,15571.5,35.7238,35.7678,35.7238,35.7605,15571.5
2017-09-27 14:20:00,48.77,48.78,48.74,48.77,22512.0,35.7678,35.7752,35.7458,35.7678,22512.0
2017-09-27 14:25:00,48.78,48.86,48.78,48.82,35595.0,35.7752,35.8338,35.7752,35.8045,35595.0
2017-09-27 14:30:00,48.82,48.85,48.79,48.8,20385.0,35.8045,35.8265,35.7825,35.7898,20385.0
2017-09-27 14:35:00,48.8,48.8,48.77,48.78,16638.0,35.7898,35.7898,35.7678,35.7752,16638.0
2017-09-27 14:40:00,48.79,48.79,48.75,48.77,61951.5,35.7825,35.7825,35.7532,35.7678,61951.5
2017-09-27 14:45:00,48.77,48.77,48.68,48.68,151968.0,35.7678,35.7678,35.7018,35.7018,151968.0
2017-09-27 14:50:00,48.67,48.69,48.61,48.62,12660.0,35.6945,35.7092,35.6505,35.6578,12660.0
2017-09-27 14:55:00,48.63,48.7,48.62,48.68,12726.0,35.6652,35.7165,35.6578,35.7018,12726.0
2017-09-27 15:00:00,48.68,48.68,48.64,48.65,30927.0,35.7018,35.7018,35.6725,35.6798,30927.0
2017-09-27 15:05:00,48.65,48.71,48.64,48.71,44982.0,35.6798,35.7238,35.6725,35.7238,44982.0
2017-09-27 15:10:00,48.71,48.71,48.59,48.6,37584.0,35.7238,35.7238,35.6358,35.6432,37584.0
2017-09-27 15:15:00,48.61,48.69,48.61,48.69,12508.5,35.6505,35.7092,35.6505,35.7092,12508.5
2017-09-27 15:20:00,48.69,48.73,48.69,48.72,13605.0,35.7092,35.7385,35.7092,35.7312,13605.0
2017-09-27 15:25:00,48.72,48.72,48.7,48.72,69693.0,35.7312,35.7312,35.7165,35.7312,69693.0
2017-09-27 15:30:00,48.71,48.72,48.69,48.72,74857.5,35.7238,35.7312,35.7092,35.7312,74857.5
2017-09-27 15:35:00,48.71,48.74,48.7,48.73,22159.5,35.7238,35.7458,35.7165,35.7385,22159.5
2017-09-27 15:40:00,48.73,48.73,48.65,48.65,30295.5,35.7385,35.7385,35.6798,35.6798,30295.5
2017-09-27 15:45:00,48.64,48.64,48.6,48.61,23971.5,35.6725,35.6725,35.6432,35.6505,23971.5
2017-09-27 15:50:00,48.56,48.6,48.45,48.47,111468.0,35.6138,35.6432,35.5331,35.5478,111468.0
2017-09-27 15:55:00,48.47,48.51,48.45,48.46,162735.0,35.5478,35.5771,35.5331,35.5405,162735.0
2017-09-28 09:30:00,47.91,48.11,47.67,48.09,86391.0,35.1371,35.2838,34.9611,35.2691,86391.0
2017-09-28 09:35:00,48.09,48.34,48.09,48.3,5718.0,35.2691,35.4525,35.2691,35.4231,5718.0
2017-09-28 09:40:00,48.34,48.41,48.26,48.27,15856.5,35.4525,35.5038,35.3938,35.4011,15856.5
2017-09-28 09:45:00,48.27,48.33,48.22,48.33,14851.5,35.4011,35.4451,35.3645,35.4451,14851.5
2017-09-28 09:50:00,48.33,48.35,48.23,48.23,12163.5,35.4451,35.4598,35.3718,35.3718,12163.5
2017-09-28 09:55:00,48.21,48.23,48.17,48.23,5788.5,35.3571,35.3718,35.3278,35.3718,5788.5
2017-09-28 10:00:00,48.25,48.27,48.19,48.25,16609.5,35.3865,35.4011,35.3425,35.3865,16609.5
2017-09-28 10:05:00,48.27,48.34,48.24,48.33,31254.0,35.4011,35.4525,35.3791,35.4451,31254.0
2017-09-28 10:10:00,48.31,48.31,48.24,48.24,19716.0,35.4305,35.4305,35.3791,35.3791,19716.0
2017-09-28 10:15:00,48.24,48.27,48.23,48.27,8269.5,35.3791,35.4011,35.3718,35.4011,8269.5
2017-09-28 10:20:00,48.27,48.28,48.23,48.26,25041.0,35.4011,35.4085,35.3718,35.3938,25041.0
2017-09-28 10:25:00,48.27,48.29,48.18,48.19,17185.5,35.4011,35.4158,35.3351,35.3425,17185.5
2017-09-28 10:30:00,48.2,48.2,48.13,48.13,20022.0,35.3498,35.3498,35.2985,35.2985,20022.0
2017-09-28 10:35:00,48.13,48.27,48.13,48.27,16020.0,35.2985,35.4011,35.2985,35.4011,16020.0
2017-09-28 10:40:00,48.27,48.37,48.26,48.35,25123.5,35.4011,35.4745,35.3938,35.4598,25123.5
2017-09-28 10:45:00,48.35,48.41,48.35,48.37,21769.5,35.4598,35.5038,35.4598,35.4745,21769.5
2017-09-28 10:50:00,48.36,48.36,48.32,48.35,12664.5,35.4671,35.4671,35.4378,35.4598,12664.5
2017-09-28 10:55:00,48.33,48.33,48.27,48.29,4950.0,35.4451,35.4451,35.4011,35.4158,4950.0
2017-09-28 11:00:00,48.29,48.29,48.23,48.27,14251.5,35.4158,35.4158,35.3718,35.4011,14251.5
2017-09-28 11:05:00,48.27,48.31,48.26,48.29,11760.0,35.4011,35.4305,35.3938,35.4158,11760.0
2017-09-28 11:10:00,48.27,48.27,48.23,48.25,6996.0,35.4011,35.4011,35.3718,35.3865,6996.0
2017-09-28 11:15:00,48.25,48.25,48.19,48.2,19521.0,35.3865,35.3865,35.3425,35.3498,19521.0
2017-09-28 11:20:00,48.21,48.21,48.18,48.19,6600.0,35.3571,35.3571,35.3351,35.3425,6600.0
2017-09-28 11:25:00,48.19,48.27,48.19,48.23,13978.5,35.3425,35.4011,35.3425,35.3718,13978.5
2017-09-28 11:30:00,48.24,48.26,48.21,48.25,9156.0,35.3791,35.3938,35.3571,35.3865,9156.0
2017-09-28 11:35:00,48.25,48.25,48.15,48.17,11967.0,35.3865,35.3865,35.3131,35.3278,11967.0
2017-09-28 11:40:00,48.17,48.25,48.17,48.23,9733.5,35.3278,35.3865,35.3278,35.3718,9733.5
2017-09-28 11:45:00,48.23,48.24,48.19,48.21,15016.5,35.3718,35.3791,35.3425,35.3571,15016.5
2017-09-28 11:50:00,48.21,48.22,48.17,48.22,7725.0,35.3571,35.3645,35.3278,35.3645,7725.0
2017-09-28 11:55:00,48.21,48.25,48.19,48.25,9939.0,35.3571,35.3865,35.3425,35.3865,9939.0
2017-09-28 12:00:00,48.25,48.31,48.25,48.31,5782.5,35.3865,35.4305,35.3865,35.4305,5782.5
2017-09-28 12:05:00,48.32,48.35,48.3,48.35,6750.0,35.4378,35.4598,35.4231,35.4598,6750.0
2017-09-28 12:10:00,48.35,48.37,48.29,48.32,29353.5,35.4598,35.4745,35.4158,35.4378,29353.5
2017-09-28 12:15:00,48.32,48.35,48.31,48.33,19171.5,35.4378,35.4598,35.4305,35.4451,19171.5
2017-09-28 12:20:00,48.33,48.34,48.29,48.3,5430.0,35.4451,35.4525,35.4158,35.4231,5430.0
2017-09-28 12:25:00,48.3,48.31,48.26,48.29,5400.0,35.4231,35.4305,35.3938,35.4158,5400.0
2017-09-28 12:30:00,48.29,48.3,48.25,48.25,7200.0,35.4158,35.4231,35.3865,35.3865,7200.0
2017-09-28 12:35:00,48.25,48.25,48.21,48.25,30342.0,35.3865,35.3865,35.3571,35.3865,30342.0
2017-09-28 12:40:00,48.25,48.29,48.25,48.28,5571.0,35.3865,35.4158,35.3865,35.4085,5571.0
2017-09-28 12:45:00,48.27,48.27,48.24,48.25,2254.5,35.4011,35.4011,35.3791,35.3865,2254.5
2017-09-28 12:50:00,48.25,48.31,48.25,48.29,9243.0,35.3865,35.4305,35.3865,35.4158,9243.0
2017-09-28 12:55:00,48.3,48.32,48.3,48.3,3886.5,35.4231,35.4378,35.4231,35.4231,3886.5
2017-09-28 13:00:00,48.31,48.33,48.3,48.3,6657.0,35.4305,35.4451,35.4231,35.4231,6657.0
2017-09-28 13:05:00,48.31,48.31,48.27,48.27,11928.0,35.4305,35.4305,35.4011,35.4011,11928.0
2017-09-28 13:10:00,48.27,48.29,48.26,48.29,15817.5,35.4011,35.4158,35.3938,35.4158,15817.5
2017-09-28 13:15:00,48.28,48.29,48.28,48.28,3900.0,35.4085,35.4158,35.4085,35.4085,3900.0
2017-09-28 13:20:00,48.27,48.31,48.27,48.28,5925.0,35.4011,35.4305,35.4011,35.4085,5925.0
2017-09-28 13:25:00,48.28,48.29,48.27,48.29,3750.0,35.4085,35.4158,35.4011,35.4158,3750.0
2017-09-28 13:30:00,48.28,48.32,48.27,48.31,9696.0,35.4085,35.4378,35.4011,35.4305,9696.0
2017-09-28 13:35:00,48.32,48.32,48.29,48.31,27075.0,35.4378,35.4378,35.4158,35.4305,27075.0
2017-09-28 13:40:00,48.31,48.31,48.27,48.29,11664.0,35.4305,35.4305,35.4011,35.4158,11664.0
2017-09-28 13:45:00,48.29,48.3,48.28,48.29,8316.0,35.4158,35.4231,35.4085,35.4158,8316.0
2017-09-28 13:50:00,48.28,48.28,48.26,48.28,6600.0,35.4085,35.4085,35.3938,35.4085,6600.0
2017-09-28 13:55:00,48.28,48.28,48.26,48.27,9957.0,35.4085,35.4085,35.3938,35.4011,9957.0
2017-09-28 14:00:00,48.27,48.28,48.25,48.25,13059.0,35.4011,35.4085,35.3865,35.3865,13059.0
2017-09-28 14:05:00,48.26,48.28,48.25,48.28,3075.0,35.3938,35.4085,35.3865,35.4085,3075.0
2017-09-28 14:10:00,48.29,48.29,48.25,48.26,21375.0,35.4158,35.4158,35.3865,35.3938,21375.0
2017-09-28 14:15:00,48.26,48.28,48.25,48.27,9528.0,35.3938,35.4085,35.3865,35.4011,9528.0
2017-09-28 14:20:00,48.28,48.29,48.27,48.28,2553.0,35.4085,35.4158,35.4011,35.4085,2553.0
2017-09-28 14:25:00,48.28,48.33,48.27,48.33,18526.5,35.4085,35.4451,35.4011,35.4451,18526.5
2017-09-28 14:30:00,48.33,48.34,48.32,48.33,6901.5,35.4451,35.4525,35.4378,35.4451,6901.5
2017-09-28 14:35:00,48.33,48.36,48.32,48.36,16176.0,35.4451,35.4671,35.4378,35.4671,16176.0
2017-09-28 14:40:00,48.35,48.36,48.35,48.36,4831.5,35.4598,35.4671,35.4598,35.4671,4831.5
2017-09-28 14:45:00,48.36,48.36,48.33,48.35,16260.0,35.4671,35.4671,35.4451,35.4598,16260.0
2017-09-28 14:50:00,48.35,48.35,48.33,48.35,10345.5,35.4598,35.4598,35.4451,35.4598,10345.5
2017-09-28 14:55:00,48.34,48.35,48.32,48.35,9982.5,35.4525,35.4598,35.4378,35.4598,9982.5
2017-09-28 15:00:00,48.35,48.37,48.35,48.37,16857.0,35.4598,35.4745,35.4598,35.4745,16857.0
2017-09-28 15:05:00,48.37,48.41,48.37,48.41,8400.0,35.4745,35.5038,35.4745,35.5038,8400.0
2017-09-28 15:10:00,48.41,48.43,48.38,48.39,9568.5,35.5038,35.5185,35.4818,35.4891,9568.5
2017-09-28 15:15:00,48.39,48.39,48.33,48.33,9198.0,35.4891,35.4891,35.4451,35.4451,9198.0
2017-09-28 15:20:00,48.33,48.33,48.29,48.29,30156.0,35.4451,35.4451,35.4158,35.4158,30156.0
2017-09-28 15:25:00,48.3,48.3,48.25,48.27,20746.5,35.4231,35.4231,35.3865,35.4011,20746.5
2017-09-28 15:30:00,48.27,48.27,48.23,48.24,30124.5,35.4011,35.4011,35.3718,35.3791,30124.5
2017-09-28 15:35:00,48.24,48.25,48.21,48.25,25269.0,35.3791,35.3865,35.3571,35.3865,25269.0
2017-09-28 15:40:00,48.26,48.27,48.25,48.26,27912.0,35.3938,35.4011,35.3865,35.3938,27912.0
2017-09-28 15:45:00,48.26,48.28,48.25,48.25,39891.0,35.3938,35.4085,35.3865,35.3865,39891.0
2017-09-28 15:50:00,48.25,48.28,48.23,48.27,61092.0,35.3865,35.4085,35.3718,35.4011,61092.0
2017-09-28 15:55:00,48.28,48.28,48.23,48.26,121930.5,35.4085,35.4085,35.3718,35.3938,121930.5
2017-09-29 09:30:00,48.33,48.45,48.32,48.32,31563.0,35.4451,35.5331,35.4378,35.4378,31563.0
2017-09-29 09:35:00,48.32,48.41,48.16,48.33,14961.0,35.4378,35.5038,35.3205,35.4451,14961.0
2017-09-29 09:40:00,48.3,48.39,48.27,48.39,6490.5,35.4231,35.4891,35.4011,35.4891,6490.5
2017-09-29 09:45:00,48.39,48.48,48.35,48.37,12948.0,35.4891,35.5551,35.4598,35.4745,12948.0
2017-09-29 09:50:00,48.39,48.42,48.34,48.41,10054.5,35.4891,35.5111,35.4525,35.5038,10054.5
2017-09-29 09:55:00,48.41,48.41,48.24,48.24,13495.5,35.5038,35.5038,35.3791,35.3791,13495.5
2017-09-29 10:00:00,48.27,48.32,48.25,48.32,30807.0,35.4011,35.4378,35.3865,35.4378,30807.0
2017-09-29 10:05:00,48.31,48.51,48.31,48.47,10168.5,35.4305,35.5771,35.4305,35.5478,10168.5
2017-09-29 10:10:00,48.49,48.53,48.41,48.45,8556.0,35.5625,35.5918,35.5038,35.5331,8556.0
2017-09-29 10:15:00,48.47,48.55,48.47,48.53,11830.5,35.5478,35.6065,35.5478,35.5918,11830.5
2017-09-29 10:20:00,48.51,48.58,48.49,48.53,29496.0,35.5771,35.6285,35.5625,35.5918,29496.0
2017-09-29 10:25:00,48.54,48.55,48.48,48.48,5700.0,35.5992,35.6065,35.5551,35.5551,5700.0
2017-09-29 10:30:00,48.49,48.51,48.44,48.49,17268.0,35.5625,35.5771,35.5258,35.5625,17268.0
2017-09-29 10:35:00,48.49,48.53,48.49,48.53,6352.5,35.5625,35.5918,35.5625,35.5918,6352.5
2017-09-29 10:40:00,48.54,48.55,48.51,48.53,4050.0,35.5992,35.6065,35.5771,35.5918,4050.0
2017-09-29 10:45:00,48.54,48.55,48.5,48.5,6996.0,35.5992,35.6065,35.5698,35.5698,6996.0
2017-09-29 10:50:00,48.49,48.53,48.48,48.52,9844.5,35.5625,35.5918,35.5551,35.5845,9844.5
2017-09-29 10:55:00,48.53,48.57,48.53,48.56,9019.5,35.5918,35.6212,35.5918,35.6138,9019.5
2017-09-29 11:00:00,48.55,48.57,48.53,48.53,6793.5,35.6065,35.6212,35.5918,35.5918,6793.5
2017-09-29 11:05:00,48.53,48.55,48.53,48.55,6507.0,35.5918,35.6065,35.5918,35.6065,6507.0
2017-09-29 11:10:00,48.54,48.55,48.53,48.55,6697.5,35.5992,35.6065,35.5918,35.6065,6697.5
2017-09-29 11:15:00,48.53,48.57,48.52,48.55,14890.5,35.5918,35.6212,35.5845,35.6065,14890.5
2017-09-29 11:20:00,48.57,48.57,48.53,48.57,3228.0,35.6212,35.6212,35.5918,35.6212,3228.0
2017-09-29 11:25:00,48.57,48.6,48.55,48.59,9895.5,35.6212,35.6432,35.6065,35.6358,9895.5
2017-09-29 11:30:00,48.58,48.6,48.57,48.59,5233.5,35.6285,35.6432,35.6212,35.6358,5233.5
2017-09-29 11:35:00,48.58,48.59,48.53,48.56,10275.0,35.6285,35.6358,35.5918,35.6138,10275.0
2017-09-29 11:40:00,48.55,48.58,48.55,48.56,3246.0,35.6065,35.6285,35.6065,35.6138,3246.0
2017-09-29 11:45:00,48.55,48.56,48.53,48.54,7822.5,35.6065,35.6138,35.5918,35.5992,7822.5
2017-09-29 11:50:00,48.53,48.57,48.53,48.55,8100.0,35.5918,35.6212,35.5918,35.6065,8100.0
2017-09-29 11:55:00,48.55,48.57,48.53,48.56,34660.5,35.6065,35.6212,35.5918,35.6138,34660.5
2017-09-29 12:00:00,48.56,48.57,48.54,48.54,3480.0,35.6138,35.6212,35.5992,35.5992,3480.0
2017-09-29 12:05:00,48.56,48.6,48.56,48.6,4525.5,35.6138,35.6432,35.6138,35.6432,4525.5
2017-09-29 12:10:00,48.61,48.67,48.61,48.64,7849.5,35.6505,35.6945,35.6505,35.6725,7849.5
2017-09-29 12:15:00,48.65,48.67,48.65,48.65,3457.5,35.6798,35.6945,35.6798,35.6798,3457.5
2017-09-29 12:20:00,48.66,48.66,48.64,48.65,3205.5,35.6872,35.6872,35.6725,35.6798,3205.5
2017-09-29 12:25:00,48.65,48.66,48.63,48.65,6693.0,35.6798,35.6872,35.6652,35.6798,6693.0
2017-09-29 12:30:00,48.67,48.67,48.6,48.63,7297.5,35.6945,35.6945,35.6432,35.6652,7297.5
2017-09-29 12:35:00,48.63,48.64,48.62,48.63,2850.0,35.6652,35.6725,35.6578,35.6652,2850.0
2017-09-29 12:40:00,48.62,48.65,48.61,48.65,6979.5,35.6578,35.6798,35.6505,35.6798,6979.5
2017-09-29 12:45:00,48.63,48.63,48.59,48.59,2032.5,35.6652,35.6652,35.6358,35.6358,2032.5
2017-09-29 12:50:00,48.61,48.63,48.57,48.57,10051.5,35.6505,35.6652,35.6212,35.6212,10051.5
2017-09-29 12:55:00,48.58,48.59,48.55,48.56,10800.0,35.6285,35.6358,35.6065,35.6138,10800.0
2017-09-29 13:00:00,48.56,48.57,48.5,48.51,11607.0,35.6138,35.6212,35.5698,35.5771,11607.0
2017-09-29 13:05:00,48.51,48.51,48.46,48.49,6451.5,35.5771,35.5771,35.5405,35.5625,6451.5
2017-09-29 13:10:00,48.49,48.49,48.45,48.47,11025.0,35.5625,35.5625,35.5331,35.5478,11025.0
2017-09-29 13:15:00,48.48,48.49,48.47,48.47,4122.0,35.5551,35.5625,35.5478,35.5478,4122.0
2017-09-29 13:20:00,48.49,48.49,48.47,48.47,4495.5,35.5625,35.5625,35.5478,35.5478,4495.5
2017-09-29 13:25:00,48.46,48.47,48.44,48.47,4611.0,35.5405,35.5478,35.5258,35.5478,4611.0
2017-09-29 13:30:00,48.46,48.47,48.45,48.45,5100.0,35.5405,35.5478,35.5331,35.5331,5100.0
2017-09-29 13:35:00,48.47,48.47,48.44,48.46,8677.5,35.5478,35.5478,35.5258,35.5405,8677.5
2017-09-29 13:40:00,48.47,48.47,48.43,48.45,5850.0,35.5478,35.5478,35.5185,35.5331,5850.0
2017-09-29 13:45:00,48.43,48.47,48.43,48.47,3217.5,35.5185,35.5478,35.5185,35.5478,3217.5
2017-09-29 13:50:00,48.47,48.47,48.46,48.47,11826.0,35.5478,35.5478,35.5405,35.5478,11826.0
2017-09-29 13:55:00,48.47,48.47,48.45,48.45,4312.5,35.5478,35.5478,35.5331,35.5331,4312.5
2017-09-29 14:00:00,48.47,48.47,48.42,48.42,4405.5,35.5478,35.5478,35.5111,35.5111,4405.5
2017-09-29 14:05:00,48.42,48.42,48.39,48.39,5062.5,35.5111,35.5111,35.4891,35.4891,5062.5
2017-09-29 14:10:00,48.4,48.41,48.38,48.39,13239.0,35.4965,35.5038,35.4818,35.4891,13239.0
2017-09-29 14:15:00,48.39,48.42,48.39,48.39,13669.5,35.4891,35.5111,35.4891,35.4891,13669.5
2017-09-29 14:20:00,48.41,48.42,48.39,48.42,22785.0,35.5038,35.5111,35.4891,35.5111,22785.0
2017-09-29 14:25:00,48.42,48.46,48.4,48.42,28507.5,35.5111,35.5405,35.4965,35.5111,28507.5
2017-09-29 14:30:00,48.43,48.43,48.38,48.41,18189.0,35.5185,35.5185,35.4818,35.5038,18189.0
2017-09-29 14:35:00,48.41,48.41,48.37,48.37,7836.0,35.5038,35.5038,35.4745,35.4745,7836.0
2017-09-29 14:40:00,48.38,48.38,48.33,48.34,8457.0,35.4818,35.4818,35.4451,35.4525,8457.0
2017-09-29 14:45:00,48.35,48.36,48.33,48.35,10342.5,35.4598,35.4671,35.4451,35.4598,10342.5
2017-09-29 14:50:00,48.35,48.37,48.33,48.37,15133.5,35.4598,35.4745,35.4451,35.4745,15133.5
2017-09-29 14:55:00,48.37,48.37,48.34,48.34,15832.5,35.4745,35.4745,35.4525,35.4525,15832.5
2017-09-29 15:00:00,48.34,48.37,48.33,48.36,13840.5,35.4525,35.4745,35.4451,35.4671,13840.5
2017-09-29 15:05:00,48.35,48.39,48.35,48.35,16012.5,35.4598,35.4891,35.4598,35.4598,16012.5
2017-09-29 15:10:00,48.35,48.37,48.35,48.35,9750.0,35.4598,35.4745,35.4598,35.4598,9750.0
2017-09-29 15:15:00,48.35,48.35,48.33,48.35,6334.5,35.4598,35.4598,35.4451,35.4598,6334.5
2017-09-29 15:20:00,48.37,48.37,48.33,48.34,20500.5,35.4745,35.4745,35.4451,35.4525,20500.5
2017-09-29 15:25:00,48.35,48.36,48.31,48.31,6979.5,35.4598,35.4671,35.4305,35.4305,6979.5
2017-09-29 15:30:00,48.31,48.31,48.27,48.27,17968.5,35.4305,35.4305,35.4011,35.4011,17968.5
2017-09-29 15:35:00,48.28,48.29,48.26,48.27,18250.5,35.4085,35.4158,35.3938,35.4011,18250.5
2017-09-29 15:40:00,48.28,48.29,48.27,48.29,14661.0,35.4085,35.4158,35.4011,35.4158,14661.0
2017-09-29 15:45:00,48.28,48.31,48.27,48.28,28056.0,35.4085,35.4305,35.4011,35.4085,28056.0
2017-09-29 15:50:00,48.29,48.32,48.25,48.25,82039.5,35.4158,35.4378,35.3865,35.3865,82039.5
2017-09-29 15:55:00,48.26,48.27,48.21,48.23,222112.5,35.3938,35.4011,35.3571,35.3718,222112.5
2017-10-02 09:30:00,48.16,48.5,48.16,48.41,41631.0,35.3205,35.5698,35.3205,35.5038,41631.0
2017-10-02 09:35:00,48.45,48.47,48.31,48.39,9732.0,35.5331,35.5478,35.4305,35.4891,9732.0
2017-10-02 09:40:00,48.39,48.43,48.32,48.37,7968.0,35.4891,35.5185,35.4378,35.4745,7968.0
2017-10-02 09:45:00,48.38,48.44,48.37,48.39,14043.0,35.4818,35.5258,35.4745,35.4891,14043.0
2017-10-02 09:50:00,48.38,48.43,48.35,48.37,4639.5,35.4818,35.5185,35.4598,35.4745,4639.5
2017-10-02 09:55:00,48.38,48.38,48.25,48.27,23500.5,35.4818,35.4818,35.3865,35.4011,23500.5
2017-10-02 10:00:00,48.28,48.44,48.28,48.41,18907.5,35.4085,35.5258,35.4085,35.5038,18907.5
2017-10-02 10:05:00,48.41,48.46,48.4,48.43,6727.5,35.5038,35.5405,35.4965,35.5185,6727.5
2017-10-02 10:10:00,48.43,48.46,48.41,48.43,3321.0,35.5185,35.5405,35.5038,35.5185,3321.0
2017-10-02 10:15:00,48.43,48.48,48.35,48.37,13060.5,35.5185,35.5551,35.4598,35.4745,13060.5
2017-10-02 10:20:00,48.4,48.41,48.38,48.4,9195.0,35.4965,35.5038,35.4818,35.4965,9195.0
2017-10-02 10:25:00,48.38,48.39,48.3,48.3,18810.0,35.4818,35.4891,35.4231,35.4231,18810.0
2017-10-02 10:30:00,48.31,48.33,48.29,48.33,6414.0,35.4305,35.4451,35.4158,35.4451,6414.0
2017-10-02 10:35:00,48.32,48.39,48.31,48.35,9439.5,35.4378,35.4891,35.4305,35.4598,9439.5
2017-10-02 10:40:00,48.36,48.37,48.34,48.37,6355.5,35.4671,35.4745,35.4525,35.4745,6355.5
2017-10-02 10:45:00,48.37,48.4,48.35,48.37,6850.5,35.4745,35.4965,35.4598,35.4745,6850.5
2017-10-02 10:50:00,48.35,48.35,48.29,48.31,4683.0,35.4598,35.4598,35.4158,35.4305,4683.0
2017-10-02 10:55:00,48.31,48.31,48.24,48.27,8607.0,35.4305,35.4305,35.3791,35.4011,8607.0
2017-10-02 11:00:00,48.29,48.31,48.27,48.31,4288.5,35.4158,35.4305,35.4011,35.4305,4288.5
2017-10-02 11:05:00,48.31,48.35,48.31,48.31,5478.0,35.4305,35.4598,35.4305,35.4305,5478.0
2017-10-02 11:10:00,48.3,48.33,48.3,48.31,2475.0,35.4231,35.4451,35.4231,35.4305,2475.0
2017-10-02 11:15:00,48.31,48.33,48.29,48.31,6042.0,35.4305,35.4451,35.4158,35.4305,6042.0
2017-10-02 11:20:00,48.29,48.32,48.29,48.32,3262.5,35.4158,35.4378,35.4158,35.4378,3262.5
2017-10-02 11:25:00,48.3,48.31,48.29,48.31,3750.0,35.4231,35.4305,35.4158,35.4305,3750.0
2017-10-02 11:30:00,48.28,48.38,48.28,48.38,5635.5,35.4085,35.4818,35.4085,35.4818,5635.5
2017-10-02 11:35:00,48.39,48.44,48.39,48.43,3450.0,35.4891,35.5258,35.4891,35.5185,3450.0
2017-10-02 11:40:00,48.42,48.43,48.36,48.39,3150.0,35.5111,35.5185,35.4671,35.4891,3150.0
2017-10-02 11:45:00,48.39,48.43,48.39,48.42,11475.0,35.4891,35.5185,35.4891,35.5111,11475.0
2017-10-02 11:50:00,48.42,48.46,48.42,48.45,3762.0,35.5111,35.5405,35.5111,35.5331,3762.0
2017-10-02 11:55:00,48.43,48.43,48.36,48.37,6750.0,35.5185,35.5185,35.4671,35.4745,6750.0
2017-10-02 12:00:00,48.35,48.41,48.35,48.38,3640.5,35.4598,35.5038,35.4598,35.4818,3640.5
2017-10-02 12:05:00,48.39,48.42,48.38,48.4,6505.5,35.4891,35.5111,35.4818,35.4965,6505.5
2017-10-02 12:10:00,48.39,48.41,48.39,48.39,5586.0,35.4891,35.5038,35.4891,35.4891,5586.0
2017-10-02 12:15:00,48.42,48.44,48.41,48.44,3487.5,35.5111,35.5258,35.5038,35.5258,3487.5
2017-10-02 12:20:00,48.45,48.46,48.44,48.44,1732.5,35.5331,35.5405,35.5258,35.5258,1732.5
2017-10-02 12:25:00,48.44,48.45,48.43,48.45,3190.5,35.5258,35.5331,35.5185,35.5331,3190.5
2017-10-02 12:30:00,48.46,48.47,48.44,48.45,3714.0,35.5405,35.5478,35.5258,35.5331,3714.0
2017-10-02 12:35:00,48.47,48.49,48.45,48.45,3058.5,35.5478,35.5625,35.5331,35.5331,3058.5
2017-10-02 12:40:00,48.47,48.47,48.45,48.45,1200.0,35.5478,35.5478,35.5331,35.5331,1200.0
2017-10-02 12:45:00,48.47,48.48,48.45,48.47,1567.5,35.5478,35.5551,35.5331,35.5478,1567.5
2017-10-02 12:50:00,48.47,48.47,48.43,48.47,14187.0,35.5478,35.5478,35.5185,35.5478,14187.0
2017-10-02 12:55:00,48.47,48.48,48.46,48.46,1848.0,35.5478,35.5551,35.5405,35.5405,1848.0
2017-10-02 13:00:00,48.49,48.5,48.47,48.49,7050.0,35.5625,35.5698,35.5478,35.5625,7050.0
2017-10-02 13:05:00,48.47,48.47,48.45,48.47,3187.5,35.5478,35.5478,35.5331,35.5478,3187.5
2017-10-02 13:10:00,48.47,48.48,48.46,48.46,2100.0,35.5478,35.5551,35.5405,35.5405,2100.0
2017-10-02 13:15:00,48.48,48.49,48.47,48.47,2550.0,35.5551,35.5625,35.5478,35.5478,2550.0
2017-10-02 13:20:00,48.48,48.48,48.44,48.44,4792.5,35.5551,35.5551,35.5258,35.5258,4792.5
2017-10-02 13:25:00,48.46,48.47,48.46,48.47,3687.0,35.5405,35.5478,35.5405,35.5478,3687.0
2017-10-02 13:30:00,48.49,48.49,48.47,48.47,6057.0,35.5625,35.5625,35.5478,35.5478,6057.0
2017-10-02 13:35:00,48.47,48.48,48.46,48.47,1813.5,35.5478,35.5551,35.5405,35.5478,1813.5
2017-10-02 13:40:00,48.48,48.54,48.47,48.53,8952.0,35.5551,35.5992,35.5478,35.5918,8952.0
2017-10-02 13:45:00,48.53,48.54,48.51,48.51,9468.0,35.5918,35.5992,35.5771,35.5771,9468.0
2017-10-02 13:50:00,48.51,48.52,48.48,48.51,14457.0,35.5771,35.5845,35.5551,35.5771,14457.0
2017-10-02 13:55:00,48.51,48.51,48.49,48.49,11098.5,35.5771,35.5771,35.5625,35.5625,11098.5
2017-10-02 14:00:00,48.49,48.53,48.49,48.53,12376.5,35.5625,35.5918,35.5625,35.5918,12376.5
2017-10-02 14:05:00,48.53,48.53,48.51,48.52,16461.0,35.5918,35.5918,35.5771,35.5845,16461.0
2017-10-02 14:10:00,48.53,48.55,48.52,48.55,20295.0,35.5918,35.6065,35.5845,35.6065,20295.0
2017-10-02 14:15:00,48.55,48.56,48.53,48.56,11884.5,35.6065,35.6138,35.5918,35.6138,11884.5
2017-10-02 14:20:00,48.56,48.59,48.56,48.58,8748.0,35.6138,35.6358,35.6138,35.6285,8748.0
2017-10-02 14:25:00,48.58,48.59,48.56,48.57,10390.5,35.6285,35.6358,35.6138,35.6212,10390.5
2017-10-02 14:30:00,48.57,48.57,48.51,48.51,15787.5,35.6212,35.6212,35.5771,35.5771,15787.5
2017-10-02 14:35:00,48.53,48.53,48.49,48.51,13335.0,35.5918,35.5918,35.5625,35.5771,13335.0
2017-10-02 14:40:00,48.49,48.51,48.47,48.47,13176.0,35.5625,35.5771,35.5478,35.5478,13176.0
2017-10-02 14:45:00,48.47,48.5,48.47,48.5,5250.0,35.5478,35.5698,35.5478,35.5698,5250.0
2017-10-02 14:50:00,48.49,48.5,48.49,48.49,6459.0,35.5625,35.5698,35.5625,35.5625,6459.0
2017-10-02 14:55:00,48.49,48.51,48.48,48.51,8374.5,35.5625,35.5771,35.5551,35.5771,8374.5
2017-10-02 15:00:00,48.51,48.52,48.5,48.5,7807.5,35.5771,35.5845,35.5698,35.5698,7807.5
2017-10-02 15:05:00,48.5,48.5,48.47,48.49,10873.5,35.5698,35.5698,35.5478,35.5625,10873.5
2017-10-02 15:10:00,48.49,48.51,48.48,48.49,10713.0,35.5625,35.5771,35.5551,35.5625,10713.0
2017-10-02 15:15:00,48.49,48.5,48.47,48.49,7926.0,35.5625,35.5698,35.5478,35.5625,7926.0
2017-10-02 15:20:00,48.5,48.51,48.49,48.51,9718.5,35.5698,35.5771,35.5625,35.5771,9718.5
2017-10-02 15:25:00,48.51,48.51,48.5,48.5,10524.0,35.5771,35.5771,35.5698,35.5698,10524.0
2017-10-02 15:30:00,48.51,48.52,48.48,48.52,14637.0,35.5771,35.5845,35.5551,35.5845,14637.0
2017-10-02 15:35:00,48.52,48.54,48.51,48.54,20590.5,35.5845,35.5992,35.5771,35.5992,20590.5
2017-10-02 15:40:00,48.54,48.54,48.49,48.5,22176.0,35.5992,35.5992,35.5625,35.5698,22176.0
2017-10-02 15:45:00,48.5,48.55,48.49,48.55,34282.5,35.5698,35.6065,35.5625,35.6065,34282.5
2017-10-02 15:50:00,48.55,48.65,48.55,48.65,75454.5,35.6065,35.6798,35.6065,35.6798,75454.5
2017-10-02 15:55:00,48.65,48.65,48.57,48.61,135760.5,35.6798,35.6798,35.6212,35.6505,135760.5
2017-10-03 09:30:00,48.81,49.04,48.62,49.04,215122.5,35.7972,35.9658,35.6578,35.9658,215122.5
2017-10-03 09:35:00,49.01,49.46,49.01,49.43,80689.5,35.9438,36.2739,35.9438,36.2519,80689.5
2017-10-03 09:40:00,49.44,49.45,49.09,49.17,80988.0,36.2592,36.2665,36.0025,36.0612,80988.0
2017-10-03 09:45:00,49.17,49.18,49.01,49.05,64267.5,36.0612,36.0685,35.9438,35.9732,64267.5
2017-10-03 09:50:00,49.05,49.07,48.91,48.97,78654.0,35.9732,35.9879,35.8705,35.9145,78654.0
2017-10-03 09:55:00,48.97,49.05,48.9,48.98,55939.5,35.9145,35.9732,35.8632,35.9218,55939.5
2017-10-03 10:00:00,49.01,49.04,48.79,48.82,51231.0,35.9438,35.9658,35.7825,35.8045,51231.0
2017-10-03 10:05:00,48.82,48.88,48.78,48.82,60982.5,35.8045,35.8485,35.7752,35.8045,60982.5
2017-10-03 10:10:00,48.82,48.9,48.79,48.89,65662.5,35.8045,35.8632,35.7825,35.8558,65662.5
2017-10-03 10:15:00,48.89,49.14,48.89,49.11,40534.5,35.8558,36.0392,35.8558,36.0172,40534.5
2017-10-03 10:20:00,49.13,49.2,49.09,49.14,10623.0,36.0319,36.0832,36.0025,36.0392,10623.0
2017-10-03 10:25:00,49.14,49.18,49.12,49.15,24327.0,36.0392,36.0685,36.0245,36.0465,24327.0
2017-10-03 10:30:00,49.13,49.25,49.13,49.19,17613.0,36.0319,36.1199,36.0319,36.0759,17613.0
2017-10-03 10:35:00,49.21,49.23,49.17,49.19,17118.0,36.0905,36.1052,36.0612,36.0759,17118.0
2017-10-03 10:40:00,49.17,49.19,49.16,49.19,7510.5,36.0612,36.0759,36.0539,36.0759,7510.5
2017-10-03 10:45:00,49.21,49.24,49.19,49.24,6036.0,36.0905,36.1125,36.0759,36.1125,6036.0
2017-10-03 10:50:00,49.25,49.31,49.23,49.29,49342.5,36.1199,36.1639,36.1052,36.1492,49342.5
2017-10-03 10:55:00,49.27,49.27,49.18,49.18,8781.0,36.1345,36.1345,36.0685,36.0685,8781.0
2017-10-03 11:00:00,49.18,49.18,49.12,49.17,11475.0,36.0685,36.0685,36.0245,36.0612,11475.0
2017-10-03 11:05:00,49.18,49.18,49.07,49.07,14700.0,36.0685,36.0685,35.9879,35.9879,14700.0
2017-10-03 11:10:00,49.07,49.09,49.07,49.08,7714.5,35.9879,36.0025,35.9879,35.9952,7714.5
2017-10-03 11:15:00,49.09,49.11,49.06,49.07,10843.5,36.0025,36.0172,35.9805,35.9879,10843.5
2017-10-03 11:20:00,49.05,49.06,49.0,49.06,13797.0,35.9732,35.9805,35.9365,35.9805,13797.0
2017-10-03 11:25:00,49.05,49.06,48.97,49.0,16042.5,35.9732,35.9805,35.9145,35.9365,16042.5
2017-10-03 11:30:00,49.0,49.01,48.98,49.01,8980.5,35.9365,35.9438,35.9218,35.9438,8980.5
2017-10-03 11:35:00,49.01,49.03,48.98,49.03,17665.5,35.9438,35.9585,35.9218,35.9585,17665.5
2017-10-03 11:40:00,49.03,49.07,49.02,49.02,22797.0,35.9585,35.9879,35.9512,35.9512,22797.0
2017-10-03 11:45:00,49.01,49.04,48.97,48.97,7849.5,35.9438,35.9658,35.9145,35.9145,7849.5
2017-10-03 11:50:00,48.97,49.06,48.97,49.06,7650.0,35.9145,35.9805,35.9145,35.9805,7650.0
2017-10-03 11:55:00,49.05,49.05,49.0,49.03,7077.0,35.9732,35.9732,35.9365,35.9585,7077.0
2017-10-03 12:00:00,49.02,49.04,49.01,49.03,7084.5,35.9512,35.9658,35.9438,35.9585,7084.5
2017-10-03 12:05:00,49.03,49.07,49.03,49.06,8850.0,35.9585,35.9879,35.9585,35.9805,8850.0
2017-10-03 12:10:00,49.06,49.07,48.99,48.99,14580.0,35.9805,35.9879,35.9292,35.9292,14580.0
2017-10-03 12:15:00,49.0,49.02,49.0,49.02,6628.5,35.9365,35.9512,35.9365,35.9512,6628.5
2017-10-03 12:20:00,49.02,49.05,49.02,49.02,10512.0,35.9512,35.9732,35.9512,35.9512,10512.0
2017-10-03 12:25:00,49.01,49.03,48.97,48.98,4530.0,35.9438,35.9585,35.9145,35.9218,4530.0
2017-10-03 12:30:00,48.99,48.99,48.91,48.94,14031.0,35.9292,35.9292,35.8705,35.8925,14031.0
2017-10-03 12:35:00,48.94,48.99,48.93,48.97,10050.0,35.8925,35.9292,35.8852,35.9145,10050.0
2017-10-03 12:40:00,48.97,48.99,48.96,48.97,7287.0,35.9145,35.9292,35.9072,35.9145,7287.0
2017-10-03 12:45:00,48.97,48.99,48.95,48.96,11103.0,35.9145,35.9292,35.8998,35.9072,11103.0
2017-10-03 12:50:00,48.99,49.0,48.97,48.97,6963.0,35.9292,35.9365,35.9145,35.9145,6963.0
2017-10-03 12:55:00,48.96,48.97,48.94,48.95,10380.0,35.9072,35.9145,35.8925,35.8998,10380.0
2017-10-03 13:00:00,48.96,48.99,48.95,48.99,6279.0,35.9072,35.9292,35.8998,35.9292,6279.0
2017-10-03 13:05:00,48.99,48.99,48.94,48.95,22101.0,35.9292,35.9292,35.8925,35.8998,22101.0
2017-10-03 13:10:00,48.95,48.95,48.91,48.91,13249.5,35.8998,35.8998,35.8705,35.8705,13249.5
2017-10-03 13:15:00,48.92,48.92,48.89,48.91,17113.5,35.8778,35.8778,35.8558,35.8705,17113.5
2017-10-03 13:20:00,48.91,48.97,48.91,48.97,5554.5,35.8705,35.9145,35.8705,35.9145,5554.5
2017-10-03 13:25:00,48.97,48.97,48.93,48.93,20716.5,35.9145,35.9145,35.8852,35.8852,20716.5
2017-10-03 13:30:00,48.93,48.97,48.93,48.95,12901.5,35.8852,35.9145,35.8852,35.8998,12901.5
2017-10-03 13:35:00,48.96,48.97,48.95,48.97,19605.0,35.9072,35.9145,35.8998,35.9145,19605.0
2017-10-03 13:40:00,48.96,48.97,48.95,48.95,9661.5,35.9072,35.9145,35.8998,35.8998,9661.5
2017-10-03 13:45:00,48.95,48.96,48.91,48.93,37965.0,35.8998,35.9072,35.8705,35.8852,37965.0
2017-10-03 13:50:00,48.93,48.97,48.93,48.97,22914.0,35.8852,35.9145,35.8852,35.9145,22914.0
2017-10-03 13:55:00,48.97,48.97,48.95,48.95,7081.5,35.9145,35.9145,35.8998,35.8998,7081.5
2017-10-03 14:00:00,48.96,48.97,48.91,48.91,14680.5,35.9072,35.9145,35.8705,35.8705,14680.5
2017-10-03 14:05:00,48.93,48.99,48.93,48.96,27490.5,35.8852,35.9292,35.8852,35.9072,27490.5
2017-10-03 14:10:00,48.97,48.99,48.96,48.98,20151.0,35.9145,35.9292,35.9072,35.9218,20151.0
2017-10-03 14:15:00,48.97,49.0,48.96,48.99,39390.0,35.9145,35.9365,35.9072,35.9292,39390.0
2017-10-03 14:20:00,48.99,48.99,48.93,48.95,15444.0,35.9292,35.9292,35.8852,35.8998,15444.0
2017-10-03 14:25:00,48.97,48.99,48.94,48.99,15330.0,35.9145,35.9292,35.8925,35.9292,15330.0
2017-10-03 14:30:00,48.99,49.03,48.99,49.03,14982.0,35.9292,35.9585,35.9292,35.9585,14982.0
2017-10-03 14:35:00,49.03,49.05,48.97,48.99,19909.5,35.9585,35.9732,35.9145,35.9292,19909.5
2017-10-03 14:40:00,49.0,49.02,48.99,48.99,13350.0,35.9365,35.9512,35.9292,35.9292,13350.0
2017-10-03 14:45:00,48.99,49.01,48.94,48.94,21033.0,35.9292,35.9438,35.8925,35.8925,21033.0
2017-10-03 14:50:00,48.95,48.98,48.93,48.93,12886.5,35.8998,35.9218,35.8852,35.8852,12886.5
2017-10-03 14:55:00,48.94,48.99,48.93,48.98,9268.5,35.8925,35.9292,35.8852,35.9218,9268.5
2017-10-03 15:00:00,48.97,49.0,48.97,48.98,15436.5,35.9145,35.9365,35.9145,35.9218,15436.5
2017-10-03 15:05:00,48.99,48.99,48.97,48.98,9312.0,35.9292,35.9292,35.9145,35.9218,9312.0
2017-10-03 15:10:00,48.97,48.97,48.94,48.95,12862.5,35.9145,35.9145,35.8925,35.8998,12862.5
2017-10-03 15:15:00,48.95,48.98,48.93,48.97,14770.5,35.8998,35.9218,35.8852,35.9145,14770.5
2017-10-03 15:20:00,48.97,48.99,48.97,48.99,11851.5,35.9145,35.9292,35.9145,35.9292,11851.5
2017-10-03 15:25:00,48.99,49.02,48.99,49.01,13690.5,35.9292,35.9512,35.9292,35.9438,13690.5
2017-10-03 15:30:00,49.0,49.05,49.0,49.03,11563.5,35.9365,35.9732,35.9365,35.9585,11563.5
2017-10-03 15:35:00,49.03,49.1,49.02,49.1,29622.0,35.9585,36.0099,35.9512,36.0099,29622.0
2017-10-03 15:40:00,49.09,49.11,49.07,49.09,54912.0,36.0025,36.0172,35.9879,36.0025,54912.0
2017-10-03 15:45:00,49.09,49.11,49.07,49.1,44841.0,36.0025,36.0172,35.9879,36.0099,44841.0
2017-10-03 15:50:00,49.11,49.17,49.1,49.14,116107.5,36.0172,36.0612,36.0099,36.0392,116107.5
2017-10-03 15:55:00,49.14,49.17,49.11,49.17,118080.0,36.0392,36.0612,36.0172,36.0612,118080.0
2017-10-04 09:30:00,49.5,49.77,49.33,49.6,112039.5,36.3032,36.5012,36.1785,36.3766,112039.5
2017-10-04 09:35:00,49.62,49.67,49.43,49.47,32614.5,36.3912,36.4279,36.2519,36.2812,32614.5
2017-10-04 09:40:00,49.46,49.49,49.33,49.33,32893.5,36.2739,36.2959,36.1785,36.1785,32893.5
2017-10-04 09:45:00,49.34,49.46,49.15,49.15,176398.5,36.1859,36.2739,36.0465,36.0465,176398.5
2017-10-04 09:50:00,49.14,49.26,49.09,49.09,32064.0,36.0392,36.1272,36.0025,36.0025,32064.0
2017-10-04 09:55:00,49.07,49.25,49.02,49.23,15577.5,35.9879,36.1199,35.9512,36.1052,15577.5
2017-10-04 10:00:00,49.22,49.32,49.2,49.3,28701.0,36.0979,36.1712,36.0832,36.1565,28701.0
2017-10-04 10:05:00,49.3,49.32,49.21,49.23,16515.0,36.1565,36.1712,36.0905,36.1052,16515.0
2017-10-04 10:10:00,49.24,49.34,49.19,49.19,40032.0,36.1125,36.1859,36.0759,36.0759,40032.0
2017-10-04 10:15:00,49.17,49.25,49.15,49.23,31195.5,36.0612,36.1199,36.0465,36.1052,31195.5
2017-10-04 10:20:00,49.23,49.35,49.23,49.28,49057.5,36.1052,36.1932,36.1052,36.1419,49057.5
2017-10-04 10:25:00,49.27,49.33,49.21,49.21,22644.0,36.1345,36.1785,36.0905,36.0905,22644.0
2017-10-04 10:30:00,49.24,49.35,49.23,49.32,54364.5,36.1125,36.1932,36.1052,36.1712,54364.5
2017-10-04 10:35:00,49.31,49.31,49.21,49.23,27469.5,36.1639,36.1639,36.0905,36.1052,27469.5
2017-10-04 10:40:00,49.24,49.33,49.23,49.28,14884.5,36.1125,36.1785,36.1052,36.1419,14884.5
2017-10-04 10:45:00,49.29,49.31,49.15,49.17,31128.0,36.1492,36.1639,36.0465,36.0612,31128.0
2017-10-04 10:50:00,49.17,49.17,49.08,49.09,30274.5,36.0612,36.0612,35.9952,36.0025,30274.5
2017-10-04 10:55:00,49.09,49.17,49.03,49.17,46231.5,36.0025,36.0612,35.9585,36.0612,46231.5
2017-10-04 11:00:00,49.17,49.24,49.17,49.21,15487.5,36.0612,36.1125,36.0612,36.0905,15487.5
2017-10-04 11:05:00,49.21,49.29,49.21,49.26,23130.0,36.0905,36.1492,36.0905,36.1272,23130.0
2017-10-04 11:10:00,49.26,49.33,49.23,49.26,20949.0,36.1272,36.1785,36.1052,36.1272,20949.0
2017-10-04 11:15:00,49.26,49.35,49.26,49.35,17133.0,36.1272,36.1932,36.1272,36.1932,17133.0
2017-10-04 11:20:00,49.35,49.37,49.3,49.37,13782.0,36.1932,36.2079,36.1565,36.2079,13782.0
2017-10-04 11:25:00,49.38,49.44,49.38,49.44,12474.0,36.2152,36.2592,36.2152,36.2592,12474.0
2017-10-04 11:30:00,49.44,49.45,49.33,49.37,30973.5,36.2592,36.2665,36.1785,36.2079,30973.5
2017-10-04 11:35:00,49.37,49.43,49.33,49.33,24358.5,36.2079,36.2519,36.1785,36.1785,24358.5
2017-10-04 11:40:00,49.33,49.43,49.26,49.43,24918.0,36.1785,36.2519,36.1272,36.2519,24918.0
2017-10-04 11:45:00,49.43,49.55,49.39,49.55,14331.0,36.2519,36.3399,36.2225,36.3399,14331.0
2017-10-04 11:50:00,49.55,49.61,49.5,49.58,34929.0,36.3399,36.3839,36.3032,36.3619,34929.0
2017-10-04 11:55:00,49.56,49.56,49.46,49.49,46858.5,36.3472,36.3472,36.2739,36.2959,46858.5
2017-10-04 12:00:00,49.49,49.49,49.41,49.41,15366.0,36.2959,36.2959,36.2372,36.2372,15366.0
2017-10-04 12:05:00,49.4,49.46,49.4,49.45,7759.5,36.2299,36.2739,36.2299,36.2665,7759.5
2017-10-04 12:10:00,49.43,49.43,49.39,49.43,18337.5,36.2519,36.2519,36.2225,36.2519,18337.5
2017-10-04 12:15:00,49.43,49.49,49.41,49.45,20275.5,36.2519,36.2959,36.2372,36.2665,20275.5
2017-10-04 12:20:00,49.45,49.49,49.43,49.43,54816.0,36.2665,36.2959,36.2519,36.2519,54816.0
2017-10-04 12:25:00,49.42,49.42,49.33,49.33,20226.0,36.2445,36.2445,36.1785,36.1785,20226.0
2017-10-04 12:30:00,49.33,49.33,49.23,49.25,29887.5,36.1785,36.1785,36.1052,36.1199,29887.5
2017-10-04 12:35:00,49.26,49.32,49.24,49.27,15427.5,36.1272,36.1712,36.1125,36.1345,15427.5
2017-10-04 12:40:00,49.27,49.27,49.23,49.26,9873.0,36.1345,36.1345,36.1052,36.1272,9873.0
2017-10-04 12:45:00,49.27,49.27,49.2,49.24,9034.5,36.1345,36.1345,36.0832,36.1125,9034.5
2017-10-04 12:50:00,49.25,49.27,49.23,49.27,5751.0,36.1199,36.1345,36.1052,36.1345,5751.0
2017-10-04 12:55:00,49.28,49.29,49.26,49.27,9943.5,36.1419,36.1492,36.1272,36.1345,9943.5
2017-10-04 13:00:00,49.28,49.41,49.25,49.39,32143.5,36.1419,36.2372,36.1199,36.2225,32143.5
2017-10-04 13:05:00,49.41,49.44,49.41,49.44,5541.0,36.2372,36.2592,36.2372,36.2592,5541.0
2017-10-04 13:10:00,49.45,49.45,49.42,49.45,8683.5,36.2665,36.2665,36.2445,36.2665,8683.5
2017-10-04 13:15:00,49.45,49.49,49.44,49.46,17274.0,36.2665,36.2959,36.2592,36.2739,17274.0
2017-10-04 13:20:00,49.48,49.49,49.43,49.47,10792.5,36.2885,36.2959,36.2519,36.2812,10792.5
2017-10-04 13:25:00,49.47,49.5,49.47,49.5,8412.0,36.2812,36.3032,36.2812,36.3032,8412.0
2017-10-04 13:30:00,49.49,49.51,49.48,49.49,11131.5,36.2959,36.3105,36.2885,36.2959,11131.5
2017-10-04 13:35:00,49.49,49.49,49.45,49.46,15267.0,36.2959,36.2959,36.2665,36.2739,15267.0
2017-10-04 13:40:00,49.47,49.47,49.45,49.46,8553.0,36.2812,36.2812,36.2665,36.2739,8553.0
2017-10-04 13:45:00,49.46,49.47,49.41,49.43,10503.0,36.2739,36.2812,36.2372,36.2519,10503.0
2017-10-04 13:50:00,49.43,49.47,49.42,49.47,11484.0,36.2519,36.2812,36.2445,36.2812,11484.0
2017-10-04 13:55:00,49.48,49.5,49.48,49.49,19461.0,36.2885,36.3032,36.2885,36.2959,19461.0
2017-10-04 14:00:00,49.48,49.51,49.48,49.5,11536.5,36.2885,36.3105,36.2885,36.3032,11536.5
2017-10-04 14:05:00,49.49,49.55,49.49,49.53,13237.5,36.2959,36.3399,36.2959,36.3252,13237.5
2017-10-04 14:10:00,49.53,49.54,49.51,49.52,6450.0,36.3252,36.3325,36.3105,36.3179,6450.0
2017-10-04 14:15:00,49.51,49.55,49.51,49.53,11872.5,36.3105,36.3399,36.3105,36.3252,11872.5
2017-10-04 14:20:00,49.54,49.57,49.5,49.52,21505.5,36.3325,36.3546,36.3032,36.3179,21505.5
2017-10-04 14:25:00,49.53,49.53,49.5,49.5,15324.0,36.3252,36.3252,36.3032,36.3032,15324.0
2017-10-04 14:30:00,49.49,49.52,49.47,49.52,8557.5,36.2959,36.3179,36.2812,36.3179,8557.5
2017-10-04 14:35:00,49.51,49.53,49.49,49.5,22156.5,36.3105,36.3252,36.2959,36.3032,22156.5
2017-10-04 14:40:00,49.5,49.51,49.49,49.51,14943.0,36.3032,36.3105,36.2959,36.3105,14943.0
2017-10-04 14:45:00,49.51,49.52,49.49,49.52,18196.5,36.3105,36.3179,36.2959,36.3179,18196.5
2017-10-04 14:50:00,49.52,49.57,49.51,49.56,100759.5,36.3179,36.3546,36.3105,36.3472,100759.5
2017-10-04 14:55:00,49.57,49.63,49.55,49.63,45663.0,36.3546,36.3986,36.3399,36.3986,45663.0
2017-10-04 15:00:00,49.62,49.63,49.59,49.61,31276.5,36.3912,36.3986,36.3692,36.3839,31276.5
2017-10-04 15:05:00,49.6,49.6,49.55,49.56,28117.5,36.3766,36.3766,36.3399,36.3472,28117.5
2017-10-04 15:10:00,49.56,49.57,49.55,49.57,27228.0,36.3472,36.3546,36.3399,36.3546,27228.0
2017-10-04 15:15:00,49.56,49.57,49.53,49.54,36306.0,36.3472,36.3546,36.3252,36.3325,36306.0
2017-10-04 15:20:00,49.54,49.54,49.53,49.54,17664.0,36.3325,36.3325,36.3252,36.3325,17664.0
2017-10-04 15:25:00,49.53,49.57,49.51,49.57,44566.5,36.3252,36.3546,36.3105,36.3546,44566.5
2017-10-04 15:30:00,49.56,49.59,49.55,49.58,40891.5,36.3472,36.3692,36.3399,36.3619,40891.5
2017-10-04 15:35:00,49.58,49.61,49.56,49.6,39487.5,36.3619,36.3839,36.3472,36.3766,39487.5
2017-10-04 15:40:00,49.61,49.64,49.58,49.6,46324.5,36.3839,36.4059,36.3619,36.3766,46324.5
2017-10-04 15:45:00,49.61,49.61,49.57,49.57,40909.5,36.3839,36.3839,36.3546,36.3546,40909.5
2017-10-04 15:50:00,49.57,49.61,49.57,49.59,98544.0,36.3546,36.3839,36.3546,36.3692,98544.0
2017-10-04 15:55:00,49.59,49.59,49.55,49.57,140662.5,36.3692,36.3692,36.3399,36.3546,140662.5
2017-10-05 09:30:00,49.8,49.8,49.41,49.54,37564.5,36.5232,36.5232,36.2372,36.3325,37564.5
2017-10-05 09:35:00,49.6,49.75,49.59,49.75,5922.0,36.3766,36.4866,36.3692,36.4866,5922.0
2017-10-05 09:40:00,49.69,49.76,49.67,49.76,9786.0,36.4426,36.4939,36.4279,36.4939,9786.0
2017-10-05 09:45:00,49.77,49.78,49.63,49.72,14517.0,36.5012,36.5086,36.3986,36.4646,14517.0
2017-10-05 09:50:00,49.72,49.75,49.71,49.75,13360.5,36.4646,36.4866,36.4572,36.4866,13360.5
2017-10-05 09:55:00,49.73,49.73,49.58,49.6,21168.0,36.4719,36.4719,36.3619,36.3766,21168.0
2017-10-05 10:00:00,49.61,49.62,49.55,49.59,20503.5,36.3839,36.3912,36.3399,36.3692,20503.5
2017-10-05 10:05:00,49.59,49.63,49.44,49.45,33153.0,36.3692,36.3986,36.2592,36.2665,33153.0
2017-10-05 10:10:00,49.49,49.51,49.39,49.4,26661.0,36.2959,36.3105,36.2225,36.2299,26661.0
2017-10-05 10:15:00,49.42,49.45,49.39,49.43,52894.5,36.2445,36.2665,36.2225,36.2519,52894.5
2017-10-05 10:20:00,49.44,49.46,49.42,49.45,15405.0,36.2592,36.2739,36.2445,36.2665,15405.0
2017-10-05 10:25:00,49.46,49.47,49.42,49.42,10419.0,36.2739,36.2812,36.2445,36.2445,10419.0
2017-10-05 10:30:00,49.42,49.42,49.12,49.25,266973.0,36.2445,36.2445,36.0245,36.1199,266973.0
2017-10-05 10:35:00,49.25,49.34,49.2,49.3,26190.0,36.1199,36.1859,36.0832,36.1565,26190.0
2017-10-05 10:40:00,49.32,49.4,49.31,49.34,32515.5,36.1712,36.2299,36.1639,36.1859,32515.5
2017-10-05 10:45:00,49.34,49.34,49.29,49.34,16176.0,36.1859,36.1859,36.1492,36.1859,16176.0
2017-10-05 10:50:00,49.34,49.35,49.29,49.31,12268.5,36.1859,36.1932,36.1492,36.1639,12268.5
2017-10-05 10:55:00,49.31,49.39,49.31,49.34,16293.0,36.1639,36.2225,36.1639,36.1859,16293.0
2017-10-05 11:00:00,49.35,49.37,49.32,49.36,9294.0,36.1932,36.2079,36.1712,36.2005,9294.0
2017-10-05 11:05:00,49.36,49.39,49.35,49.37,14374.5,36.2005,36.2225,36.1932,36.2079,14374.5
2017-10-05 11:10:00,49.37,49.38,49.25,49.27,33609.0,36.2079,36.2152,36.1199,36.1345,33609.0
2017-10-05 11:15:00,49.27,49.34,49.25,49.33,20782.5,36.1345,36.1859,36.1199,36.1785,20782.5
2017-10-05 11:20:00,49.33,49.35,49.31,49.35,12351.0,36.1785,36.1932,36.1639,36.1932,12351.0
2017-10-05 11:25:00,49.35,49.41,49.35,49.41,9283.5,36.1932,36.2372,36.1932,36.2372,9283.5
2017-10-05 11:30:00,49.41,49.41,49.31,49.37,30823.5,36.2372,36.2372,36.1639,36.2079,30823.5
2017-10-05 11:35:00,49.39,49.44,49.35,49.43,13830.0,36.2225,36.2592,36.1932,36.2519,13830.0
2017-10-05 11:40:00,49.43,49.48,49.39,49.46,26085.0,36.2519,36.2885,36.2225,36.2739,26085.0
2017-10-05 11:45:00,49.47,49.47,49.4,49.47,31615.5,36.2812,36.2812,36.2299,36.2812,31615.5
2017-10-05 11:50:00,49.47,49.49,49.44,49.48,13209.0,36.2812,36.2959,36.2592,36.2885,13209.0
2017-10-05 11:55:00,49.47,49.51,49.44,49.46,14275.5,36.2812,36.3105,36.2592,36.2739,14275.5
2017-10-05 12:00:00,49.46,49.51,49.45,49.48,17814.0,36.2739,36.3105,36.2665,36.2885,17814.0
2017-10-05 12:05:00,49.5,49.51,49.46,49.47,19192.5,36.3032,36.3105,36.2739,36.2812,19192.5
2017-10-05 12:10:00,49.47,49.56,49.41,49.56,47040.0,36.2812,36.3472,36.2372,36.3472,47040.0
2017-10-05 12:15:00,49.54,49.58,49.53,49.58,6480.0,36.3325,36.3619,36.3252,36.3619,6480.0
2017-10-05 12:20:00,49.58,49.67,49.58,49.63,17949.0,36.3619,36.4279,36.3619,36.3986,17949.0
2017-10-05 12:25:00,49.63,49.63,49.59,49.6,12922.5,36.3986,36.3986,36.3692,36.3766,12922.5
2017-10-05 12:30:00,49.63,49.63,49.61,49.63,5467.5,36.3986,36.3986,36.3839,36.3986,5467.5
2017-10-05 12:35:00,49.63,49.63,49.58,49.59,7050.0,36.3986,36.3986,36.3619,36.3692,7050.0
2017-10-05 12:40:00,49.62,49.65,49.61,49.65,3154.5,36.3912,36.4132,36.3839,36.4132,3154.5
2017-10-05 12:45:00,49.67,49.73,49.66,49.72,14673.0,36.4279,36.4719,36.4206,36.4646,14673.0
2017-10-05 12:50:00,49.73,49.73,49.68,49.68,10264.5,36.4719,36.4719,36.4352,36.4352,10264.5
2017-10-05 12:55:00,49.68,49.71,49.68,49.69,4762.5,36.4352,36.4572,36.4352,36.4426,4762.5
2017-10-05 13:00:00,49.71,49.71,49.67,49.67,12529.5,36.4572,36.4572,36.4279,36.4279,12529.5
2017-10-05 13:05:00,49.69,49.73,49.69,49.71,5940.0,36.4426,36.4719,36.4426,36.4572,5940.0
2017-10-05 13:10:00,49.71,49.72,49.67,49.68,13326.0,36.4572,36.4646,36.4279,36.4352,13326.0
2017-10-05 13:15:00,49.68,49.74,49.67,49.73,8847.0,36.4352,36.4792,36.4279,36.4719,8847.0
2017-10-05 13:20:00,49.71,49.75,49.71,49.75,7485.0,36.4572,36.4866,36.4572,36.4866,7485.0
2017-10-05 13:25:00,49.76,49.79,49.76,49.79,12318.0,36.4939,36.5159,36.4939,36.5159,12318.0
2017-10-05 13:30:00,49.77,49.78,49.76,49.77,6900.0,36.5012,36.5086,36.4939,36.5012,6900.0
2017-10-05 13:35:00,49.76,49.77,49.73,49.74,22516.5,36.4939,36.5012,36.4719,36.4792,22516.5
2017-10-05 13:40:00,49.75,49.76,49.75,49.75,7087.5,36.4866,36.4939,36.4866,36.4866,7087.5
2017-10-05 13:45:00,49.75,49.77,49.73,49.74,12105.0,36.4866,36.5012,36.4719,36.4792,12105.0
2017-10-05 13:50:00,49.73,49.75,49.72,49.73,17305.5,36.4719,36.4866,36.4646,36.4719,17305.5
2017-10-05 13:55:00,49.73,49.73,49.68,49.68,11493.0,36.4719,36.4719,36.4352,36.4352,11493.0
2017-10-05 14:00:00,49.69,49.71,49.68,49.71,11076.0,36.4426,36.4572,36.4352,36.4572,11076.0
2017-10-05 14:05:00,49.71,49.72,49.67,49.67,17937.0,36.4572,36.4646,36.4279,36.4279,17937.0
2017-10-05 14:10:00,49.67,49.7,49.67,49.7,9000.0,36.4279,36.4499,36.4279,36.4499,9000.0
2017-10-05 14:15:00,49.7,49.73,49.69,49.73,7182.0,36.4499,36.4719,36.4426,36.4719,7182.0
2017-10-05 14:20:00,49.71,49.73,49.69,49.69,26850.0,36.4572,36.4719,36.4426,36.4426,26850.0
2017-10-05 14:25:00,49.69,49.71,49.68,49.69,11680.5,36.4426,36.4572,36.4352,36.4426,11680.5
2017-10-05 14:30:00,49.69,49.75,49.69,49.75,15111.0,36.4426,36.4866,36.4426,36.4866,15111.0
2017-10-05 14:35:00,49.74,49.75,49.72,49.73,12585.0,36.4792,36.4866,36.4646,36.4719,12585.0
2017-10-05 14:40:00,49.75,49.77,49.75,49.76,15063.0,36.4866,36.5012,36.4866,36.4939,15063.0
2017-10-05 14:45:00,49.76,49.79,49.75,49.78,21654.0,36.4939,36.5159,36.4866,36.5086,21654.0
2017-10-05 14:50:00,49.77,49.79,49.76,49.77,63088.5,36.5012,36.5159,36.4939,36.5012,63088.5
2017-10-05 14:55:00,49.77,49.81,49.77,49.81,12319.5,36.5012,36.5306,36.5012,36.5306,12319.5
2017-10-05 15:00:00,49.81,49.86,49.81,49.85,28657.5,36.5306,36.5672,36.5306,36.5599,28657.5
2017-10-05 15:05:00,49.83,49.83,49.77,49.77,19356.0,36.5452,36.5452,36.5012,36.5012,19356.0
2017-10-05 15:10:00,49.79,49.81,49.77,49.78,25729.5,36.5159,36.5306,36.5012,36.5086,25729.5
2017-10-05 15:15:00,49.78,49.79,49.77,49.77,29439.0,36.5086,36.5159,36.5012,36.5012,29439.0
2017-10-05 15:20:00,49.77,49.79,49.77,49.78,26286.0,36.5012,36.5159,36.5012,36.5086,26286.0
2017-10-05 15:25:00,49.78,49.79,49.77,49.77,26985.0,36.5086,36.5159,36.5012,36.5012,26985.0
2017-10-05 15:30:00,49.78,49.81,49.78,49.78,20952.0,36.5086,36.5306,36.5086,36.5086,20952.0
2017-10-05 15:35:00,49.78,49.79,49.77,49.78,36250.5,36.5086,36.5159,36.5012,36.5086,36250.5
2017-10-05 15:40:00,49.78,49.79,49.77,49.78,25774.5,36.5086,36.5159,36.5012,36.5086,25774.5
2017-10-05 15:45:00,49.79,49.82,49.79,49.8,46128.0,36.5159,36.5379,36.5159,36.5232,46128.0
2017-10-05 15:50:00,49.8,49.81,49.77,49.8,75426.0,36.5232,36.5306,36.5012,36.5232,75426.0
2017-10-05 15:55:00,49.81,49.85,49.79,49.83,102570.0,36.5306,36.5599,36.5159,36.5452,102570.0
2017-10-06 09:30:00,49.41,49.47,48.97,49.13,293464.5,36.2372,36.2812,35.9145,36.0319,293464.5
2017-10-06 09:35:00,49.13,49.34,49.13,49.2,74893.5,36.0319,36.1859,36.0319,36.0832,74893.5
2017-10-06 09:40:00,49.2,49.38,49.17,49.29,99445.5,36.0832,36.2152,36.0612,36.1492,99445.5
2017-10-06 09:45:00,49.29,49.34,49.17,49.17,125605.5,36.1492,36.1859,36.0612,36.0612,125605.5
2017-10-06 09:50:00,49.15,49.16,48.98,49.01,70639.5,36.0465,36.0539,35.9218,35.9438,70639.5
2017-10-06 09:55:00,49.01,49.02,48.85,48.97,153819.0,35.9438,35.9512,35.8265,35.9145,153819.0
2017-10-06 10:00:00,48.97,49.19,48.95,49.18,105910.5,35.9145,36.0759,35.8998,36.0685,105910.5
2017-10-06 10:05:00,49.19,49.27,48.97,49.15,105916.5,36.0759,36.1345,35.9145,36.0465,105916.5
2017-10-06 10:10:00,49.17,49.25,49.13,49.23,51793.5,36.0612,36.1199,36.0319,36.1052,51793.5
2017-10-06 10:15:00,49.21,49.34,49.19,49.32,61531.5,36.0905,36.1859,36.0759,36.1712,61531.5
2017-10-06 10:20:00,49.32,49.33,49.23,49.28,67677.0,36.1712,36.1785,36.1052,36.1419,67677.0
2017-10-06 10:25:00,49.31,49.41,49.29,49.31,64942.5,36.1639,36.2372,36.1492,36.1639,64942.5
2017-10-06 10:30:00,49.32,49.36,49.21,49.26,59995.5,36.1712,36.2005,36.0905,36.1272,59995.5
2017-10-06 10:35:00,49.26,49.29,49.19,49.25,50176.5,36.1272,36.1492,36.0759,36.1199,50176.5
2017-10-06 10:40:00,49.23,49.33,49.2,49.24,55059.0,36.1052,36.1785,36.0832,36.1125,55059.0
2017-10-06 10:45:00,49.25,49.3,49.17,49.25,61323.0,36.1199,36.1565,36.0612,36.1199,61323.0
2017-10-06 10:50:00,49.25,49.26,49.07,49.08,63447.0,36.1199,36.1272,35.9879,35.9952,63447.0
2017-10-06 10:55:00,49.09,49.19,49.07,49.14,44994.0,36.0025,36.0759,35.9879,36.0392,44994.0
2017-10-06 11:00:00,49.15,49.23,49.11,49.19,46573.5,36.0465,36.1052,36.0172,36.0759,46573.5
2017-10-06 11:05:00,49.21,49.23,49.11,49.12,33037.5,36.0905,36.1052,36.0172,36.0245,33037.5
2017-10-06 11:10:00,49.12,49.14,49.07,49.11,96853.5,36.0245,36.0392,35.9879,36.0172,96853.5
2017-10-06 11:15:00,49.11,49.17,49.07,49.07,51886.5,36.0172,36.0612,35.9879,35.9879,51886.5
2017-10-06 11:20:00,49.07,49.11,49.07,49.07,51318.0,35.9879,36.0172,35.9879,35.9879,51318.0
2017-10-06 11:25:00,49.07,49.11,49.07,49.09,71394.0,35.9879,36.0172,35.9879,36.0025,71394.0
2017-10-06 11:30:00,49.1,49.11,48.97,49.03,91569.0,36.0099,36.0172,35.9145,35.9585,91569.0
2017-10-06 11:35:00,49.01,49.03,48.81,48.9,66831.0,35.9438,35.9585,35.7972,35.8632,66831.0
2017-10-06 11:40:00,48.9,48.93,48.63,48.85,126528.0,35.8632,35.8852,35.6652,35.8265,126528.0
2017-10-06 11:45:00,48.86,48.95,48.82,48.85,37171.5,35.8338,35.8998,35.8045,35.8265,37171.5
2017-10-06 11:50:00,48.83,48.84,48.73,48.79,43573.5,35.8118,35.8192,35.7385,35.7825,43573.5
2017-10-06 11:55:00,48.8,48.83,48.61,48.62,55045.5,35.7898,35.8118,35.6505,35.6578,55045.5
2017-10-06 12:00:00,48.64,48.79,48.61,48.77,45009.0,35.6725,35.7825,35.6505,35.7678,45009.0
2017-10-06 12:05:00,48.79,48.83,48.75,48.81,34665.0,35.7825,35.8118,35.7532,35.7972,34665.0
2017-10-06 12:10:00,48.81,48.85,48.73,48.81,56193.0,35.7972,35.8265,35.7385,35.7972,56193.0
2017-10-06 12:15:00,48.82,48.89,48.77,48.83,25284.0,35.8045,35.8558,35.7678,35.8118,25284.0
2017-10-06 12:20:00,48.83,48.83,48.63,48.64,85839.0,35.8118,35.8118,35.6652,35.6725,85839.0
2017-10-06 12:25:00,48.64,48.71,48.64,48.71,57931.5,35.6725,35.7238,35.6725,35.7238,57931.5
2017-10-06 12:30:00,48.71,48.76,48.7,48.7,81004.5,35.7238,35.7605,35.7165,35.7165,81004.5
2017-10-06 12:35:00,48.73,48.85,48.68,48.85,79603.5,35.7385,35.8265,35.7018,35.8265,79603.5
2017-10-06 12:40:00,48.86,48.91,48.85,48.91,21906.0,35.8338,35.8705,35.8265,35.8705,21906.0
2017-10-06 12:45:00,48.91,48.91,48.75,48.85,55381.5,35.8705,35.8705,35.7532,35.8265,55381.5
2017-10-06 12:50:00,48.85,48.85,48.76,48.76,59059.5,35.8265,35.8265,35.7605,35.7605,59059.5
2017-10-06 12:55:00,48.77,48.84,48.77,48.84,82221.0,35.7678,35.8192,35.7678,35.8192,82221.0
2017-10-06 13:00:00,48.84,48.85,48.77,48.77,26964.0,35.8192,35.8265,35.7678,35.7678,26964.0
2017-10-06 13:05:00,48.77,48.79,48.69,48.72,55423.5,35.7678,35.7825,35.7092,35.7312,55423.5
2017-10-06 13:10:00,48.73,48.8,48.71,48.73,95307.0,35.7385,35.7898,35.7238,35.7385,95307.0
2017-10-06 13:15:00,48.71,48.87,48.71,48.83,46077.0,35.7238,35.8412,35.7238,35.8118,46077.0
2017-10-06 13:20:00,48.82,48.86,48.81,48.82,27070.5,35.8045,35.8338,35.7972,35.8045,27070.5
2017-10-06 13:25:00,48.82,48.85,48.76,48.77,29046.0,35.8045,35.8265,35.7605,35.7678,29046.0
2017-10-06 13:30:00,48.77,48.9,48.77,48.9,18426.0,35.7678,35.8632,35.7678,35.8632,18426.0
2017-10-06 13:35:00,48.9,48.93,48.84,48.85,24271.5,35.8632,35.8852,35.8192,35.8265,24271.5
2017-10-06 13:40:00,48.85,48.94,48.85,48.94,25449.0,35.8265,35.8925,35.8265,35.8925,25449.0
2017-10-06 13:45:00,48.94,49.01,48.93,49.01,27864.0,35.8925,35.9438,35.8852,35.9438,27864.0
2017-10-06 13:50:00,49.01,49.03,48.79,48.91,155401.5,35.9438,35.9585,35.7825,35.8705,155401.5
2017-10-06 13:55:00,48.9,48.95,48.86,48.89,50268.0,35.8632,35.8998,35.8338,35.8558,50268.0
2017-10-06 14:00:00,48.88,48.93,48.85,48.86,20383.5,35.8485,35.8852,35.8265,35.8338,20383.5
2017-10-06 14:05:00,48.87,48.89,48.7,48.84,71529.0,35.8412,35.8558,35.7165,35.8192,71529.0
2017-10-06 14:10:00,48.86,48.9,48.77,48.79,161035.5,35.8338,35.8632,35.7678,35.7825,161035.5
2017-10-06 14:15:00,48.81,49.0,48.81,48.95,29815.5,35.7972,35.9365,35.7972,35.8998,29815.5
2017-10-06 14:20:00,48.95,48.97,48.87,48.89,16543.5,35.8998,35.9145,35.8412,35.8558,16543.5
2017-10-06 14:25:00,48.91,48.97,48.87,48.92,27352.5,35.8705,35.9145,35.8412,35.8778,27352.5
2017-10-06 14:30:00,48.93,48.93,48.88,48.89,21879.0,35.8852,35.8852,35.8485,35.8558,21879.0
2017-10-06 14:35:00,48.88,48.94,48.81,48.91,46954.5,35.8485,35.8925,35.7972,35.8705,46954.5
2017-10-06 14:40:00,48.91,48.91,48.88,48.91,17589.0,35.8705,35.8705,35.8485,35.8705,17589.0
2017-10-06 14:45:00,48.91,48.93,48.77,48.84,84178.5,35.8705,35.8852,35.7678,35.8192,84178.5
2017-10-06 14:50:00,48.85,48.93,48.77,48.89,85917.0,35.8265,35.8852,35.7678,35.8558,85917.0
2017-10-06 14:55:00,48.89,48.93,48.87,48.89,30588.0,35.8558,35.8852,35.8412,35.8558,30588.0
2017-10-06 15:00:00,48.9,48.95,48.88,48.89,28176.0,35.8632,35.8998,35.8485,35.8558,28176.0
2017-10-06 15:05:00,48.9,48.93,48.89,48.91,28335.0,35.8632,35.8852,35.8558,35.8705,28335.0
2017-10-06 15:10:00,48.91,48.93,48.88,48.91,33252.0,35.8705,35.8852,35.8485,35.8705,33252.0
2017-10-06 15:15:00,48.91,48.91,48.89,48.91,33255.0,35.8705,35.8705,35.8558,35.8705,33255.0
2017-10-06 15:20:00,48.91,48.93,48.88,48.89,38287.5,35.8705,35.8852,35.8485,35.8558,38287.5
2017-10-06 15:25:00,48.91,48.93,48.81,48.89,57226.5,35.8705,35.8852,35.7972,35.8558,57226.5
2017-10-06 15:30:00,48.89,48.91,48.85,48.89,40131.0,35.8558,35.8705,35.8265,35.8558,40131.0
2017-10-06 15:35:00,48.89,48.91,48.83,48.89,57280.5,35.8558,35.8705,35.8118,35.8558,57280.5
2017-10-06 15:40:00,48.88,48.91,48.87,48.89,67573.5,35.8485,35.8705,35.8412,35.8558,67573.5
2017-10-06 15:45:00,48.89,48.91,48.83,48.83,84537.0,35.8558,35.8705,35.8118,35.8118,84537.0
2017-10-06 15:50:00,48.84,48.89,48.81,48.89,146977.5,35.8192,35.8558,35.7972,35.8558,146977.5
2017-10-06 15:55:00,48.89,48.94,48.85,48.85,254310.0,35.8558,35.8925,35.8265,35.8265,254310.0
2017-10-09 09:30:00,48.96,49.1,48.91,49.05,32109.0,35.9072,36.0099,35.8705,35.9732,32109.0
2017-10-09 09:35:00,49.03,49.15,48.94,48.94,66751.5,35.9585,36.0465,35.8925,35.8925,66751.5
2017-10-09 09:40:00,48.91,48.96,48.88,48.96,49207.5,35.8705,35.9072,35.8485,35.9072,49207.5
2017-10-09 09:45:00,48.93,48.97,48.78,48.78,39666.0,35.8852,35.9145,35.7752,35.7752,39666.0
2017-10-09 09:50:00,48.78,48.83,48.74,48.76,60067.5,35.7752,35.8118,35.7458,35.7605,60067.5
2017-10-09 09:55:00,48.77,48.79,48.57,48.67,101449.5,35.7678,35.7825,35.6212,35.6945,101449.5
2017-10-09 10:00:00,48.67,48.73,48.65,48.7,81618.0,35.6945,35.7385,35.6798,35.7165,81618.0
2017-10-09 10:05:00,48.71,49.04,48.71,49.01,49774.5,35.7238,35.9658,35.7238,35.9438,49774.5
2017-10-09 10:10:00,49.01,49.03,48.91,48.99,38869.5,35.9438,35.9585,35.8705,35.9292,38869.5
2017-10-09 10:15:00,48.98,49.05,48.94,49.04,78265.5,35.9218,35.9732,35.8925,35.9658,78265.5
2017-10-09 10:20:00,49.05,49.05,48.98,49.0,41283.0,35.9732,35.9732,35.9218,35.9365,41283.0
2017-10-09 10:25:00,49.0,49.05,48.96,49.04,21970.5,35.9365,35.9732,35.9072,35.9658,21970.5
2017-10-09 10:30:00,49.04,49.08,49.01,49.05,26446.5,35.9658,35.9952,35.9438,35.9732,26446.5
2017-10-09 10:35:00,49.05,49.15,49.05,49.15,14088.0,35.9732,36.0465,35.9732,36.0465,14088.0
2017-10-09 10:40:00,49.13,49.13,49.05,49.09,17685.0,36.0319,36.0319,35.9732,36.0025,17685.0
2017-10-09 10:45:00,49.1,49.11,48.91,48.95,31278.0,36.0099,36.0172,35.8705,35.8998,31278.0
2017-10-09 10:50:00,48.95,49.07,48.95,49.05,13498.5,35.8998,35.9879,35.8998,35.9732,13498.5
2017-10-09 10:55:00,49.05,49.09,49.03,49.06,9537.0,35.9732,36.0025,35.9585,35.9805,9537.0
2017-10-09 11:00:00,49.07,49.15,49.04,49.04,25680.0,35.9879,36.0465,35.9658,35.9658,25680.0
2017-10-09 11:05:00,49.06,49.07,48.95,48.99,26695.5,35.9805,35.9879,35.8998,35.9292,26695.5
2017-10-09 11:10:00,48.99,49.01,48.97,48.98,22495.5,35.9292,35.9438,35.9145,35.9218,22495.5
2017-10-09 11:15:00,48.97,48.99,48.95,48.95,11986.5,35.9145,35.9292,35.8998,35.8998,11986.5
2017-10-09 11:20:00,48.94,48.99,48.93,48.99,10921.5,35.8925,35.9292,35.8852,35.9292,10921.5
2017-10-09 11:25:00,48.97,49.01,48.92,48.96,21447.0,35.9145,35.9438,35.8778,35.9072,21447.0
2017-10-09 11:30:00,48.96,49.0,48.96,48.98,12778.5,35.9072,35.9365,35.9072,35.9218,12778.5
2017-10-09 11:35:00,48.99,49.0,48.93,48.93,13945.5,35.9292,35.9365,35.8852,35.8852,13945.5
2017-10-09 11:40:00,48.95,48.95,48.89,48.89,18670.5,35.8998,35.8998,35.8558,35.8558,18670.5
2017-10-09 11:45:00,48.91,48.92,48.86,48.87,15625.5,35.8705,35.8778,35.8338,35.8412,15625.5
2017-10-09 11:50:00,48.87,48.97,48.87,48.93,20901.0,35.8412,35.9145,35.8412,35.8852,20901.0
2017-10-09 11:55:00,48.92,49.0,48.91,49.0,36616.5,35.8778,35.9365,35.8705,35.9365,36616.5
2017-10-09 12:00:00,49.01,49.01,48.97,48.97,14493.0,35.9438,35.9438,35.9145,35.9145,14493.0
2017-10-09 12:05:00,48.97,48.99,48.94,48.94,13825.5,35.9145,35.9292,35.8925,35.8925,13825.5
2017-10-09 12:10:00,48.94,48.99,48.93,48.96,15243.0,35.8925,35.9292,35.8852,35.9072,15243.0
2017-10-09 12:15:00,48.97,48.99,48.96,48.99,8055.0,35.9145,35.9292,35.9072,35.9292,8055.0
2017-10-09 12:20:00,48.99,49.0,48.97,48.99,13149.0,35.9292,35.9365,35.9145,35.9292,13149.0
2017-10-09 12:25:00,48.99,49.0,48.97,49.0,4623.0,35.9292,35.9365,35.9145,35.9365,4623.0
2017-10-09 12:30:00,49.0,49.0,48.92,48.93,28614.0,35.9365,35.9365,35.8778,35.8852,28614.0
2017-10-09 12:35:00,48.94,48.94,48.92,48.94,8689.5,35.8925,35.8925,35.8778,35.8925,8689.5
2017-10-09 12:40:00,48.93,48.95,48.88,48.9,18721.5,35.8852,35.8998,35.8485,35.8632,18721.5
2017-10-09 12:45:00,48.91,48.95,48.9,48.93,8191.5,35.8705,35.8998,35.8632,35.8852,8191.5
2017-10-09 12:50:00,48.93,48.97,48.84,48.96,45664.5,35.8852,35.9145,35.8192,35.9072,45664.5
2017-10-09 12:55:00,48.97,48.97,48.89,48.91,30832.5,35.9145,35.9145,35.8558,35.8705,30832.5
2017-10-09 13:00:00,48.91,48.94,48.91,48.92,21459.0,35.8705,35.8925,35.8705,35.8778,21459.0
2017-10-09 13:05:00,48.93,48.93,48.87,48.87,14575.5,35.8852,35.8852,35.8412,35.8412,14575.5
2017-10-09 13:10:00,48.88,48.97,48.87,48.97,21999.0,35.8485,35.9145,35.8412,35.9145,21999.0
2017-10-09 13:15:00,48.98,49.0,48.91,48.93,30400.5,35.9218,35.9365,35.8705,35.8852,30400.5
2017-10-09 13:20:00,48.93,48.93,48.8,48.92,55216.5,35.8852,35.8852,35.7898,35.8778,55216.5
2017-10-09 13:25:00,48.93,48.93,48.91,48.93,21576.0,35.8852,35.8852,35.8705,35.8852,21576.0
2017-10-09 13:30:00,48.93,48.94,48.86,48.87,27109.5,35.8852,35.8925,35.8338,35.8412,27109.5
2017-10-09 13:35:00,48.88,48.9,48.84,48.85,16123.5,35.8485,35.8632,35.8192,35.8265,16123.5
2017-10-09 13:40:00,48.87,48.87,48.81,48.86,16492.5,35.8412,35.8412,35.7972,35.8338,16492.5
2017-10-09 13:45:00,48.85,48.93,48.85,48.91,14841.0,35.8265,35.8852,35.8265,35.8705,14841.0
2017-10-09 13:50:00,48.91,48.93,48.87,48.89,10309.5,35.8705,35.8852,35.8412,35.8558,10309.5
2017-10-09 13:55:00,48.89,48.95,48.85,48.93,27615.0,35.8558,35.8998,35.8265,35.8852,27615.0
2017-10-09 14:00:00,48.93,48.95,48.91,48.91,11758.5,35.8852,35.8998,35.8705,35.8705,11758.5
2017-10-09 14:05:00,48.93,48.93,48.88,48.89,25749.0,35.8852,35.8852,35.8485,35.8558,25749.0
2017-10-09 14:10:00,48.9,48.97,48.89,48.96,30021.0,35.8632,35.9145,35.8558,35.9072,30021.0
2017-10-09 14:15:00,48.96,49.01,48.94,48.98,39478.5,35.9072,35.9438,35.8925,35.9218,39478.5
2017-10-09 14:20:00,48.99,49.0,48.9,48.95,40113.0,35.9292,35.9365,35.8632,35.8998,40113.0
2017-10-09 14:25:00,48.95,48.95,48.9,48.93,19072.5,35.8998,35.8998,35.8632,35.8852,19072.5
2017-10-09 14:30:00,48.92,48.93,48.87,48.87,33351.0,35.8778,35.8852,35.8412,35.8412,33351.0
2017-10-09 14:35:00,48.87,48.89,48.79,48.83,37609.5,35.8412,35.8558,35.7825,35.8118,37609.5
2017-10-09 14:40:00,48.83,48.84,48.81,48.84,49311.0,35.8118,35.8192,35.7972,35.8192,49311.0
2017-10-09 14:45:00,48.84,48.86,48.83,48.83,26263.5,35.8192,35.8338,35.8118,35.8118,26263.5
2017-10-09 14:50:00,48.84,48.85,48.76,48.81,36750.0,35.8192,35.8265,35.7605,35.7972,36750.0
2017-10-09 14:55:00,48.79,48.83,48.75,48.75,27678.0,35.7825,35.8118,35.7532,35.7532,27678.0
2017-10-09 15:00:00,48.77,48.81,48.77,48.79,18028.5,35.7678,35.7972,35.7678,35.7825,18028.5
2017-10-09 15:05:00,48.79,48.79,48.75,48.75,22311.0,35.7825,35.7825,35.7532,35.7532,22311.0
2017-10-09 15:10:00,48.75,48.77,48.73,48.77,33367.5,35.7532,35.7678,35.7385,35.7678,33367.5
2017-10-09 15:15:00,48.77,48.83,48.77,48.81,21745.5,35.7678,35.8118,35.7678,35.7972,21745.5
2017-10-09 15:20:00,48.82,48.84,48.8,48.83,24141.0,35.8045,35.8192,35.7898,35.8118,24141.0
2017-10-09 15:25:00,48.83,48.83,48.77,48.78,42817.5,35.8118,35.8118,35.7678,35.7752,42817.5
2017-10-09 15:30:00,48.79,48.79,48.73,48.75,43969.5,35.7825,35.7825,35.7385,35.7532,43969.5
2017-10-09 15:35:00,48.75,48.8,48.74,48.79,46305.0,35.7532,35.7898,35.7458,35.7825,46305.0
2017-10-09 15:40:00,48.79,48.84,48.77,48.83,47757.0,35.7825,35.8192,35.7678,35.8118,47757.0
2017-10-09 15:45:00,48.83,48.85,48.8,48.84,50311.5,35.8118,35.8265,35.7898,35.8192,50311.5
2017-10-09 15:50:00,48.85,48.9,48.85,48.88,98178.0,35.8265,35.8632,35.8265,35.8485,98178.0
2017-10-09 15:55:00,48.88,48.88,48.84,48.86,167976.0,35.8485,35.8485,35.8192,35.8338,167976.0
2017-10-10 09:30:00,49.04,49.04,48.93,48.98,29392.5,35.9658,35.9658,35.8852,35.9218,29392.5
2017-10-10 09:35:00,49.05,49.06,48.87,48.93,9447.0,35.9732,35.9805,35.8412,35.8852,9447.0
2017-10-10 09:40:00,49.04,49.05,48.91,49.02,22615.5,35.9658,35.9732,35.8705,35.9512,22615.5
2017-10-10 09:45:00,48.98,49.02,48.91,48.91,4845.0,35.9218,35.9512,35.8705,35.8705,4845.0
2017-10-10 09:50:00,48.9,48.93,48.89,48.92,8661.0,35.8632,35.8852,35.8558,35.8778,8661.0
2017-10-10 09:55:00,48.89,48.91,48.81,48.85,21409.5,35.8558,35.8705,35.7972,35.8265,21409.5
2017-10-10 10:00:00,48.83,48.87,48.79,48.87,11250.0,35.8118,35.8412,35.7825,35.8412,11250.0
2017-10-10 10:05:00,48.88,48.91,48.71,48.77,60532.5,35.8485,35.8705,35.7238,35.7678,60532.5
2017-10-10 10:10:00,48.79,48.87,48.79,48.85,12400.5,35.7825,35.8412,35.7825,35.8265,12400.5
2017-10-10 10:15:00,48.85,48.91,48.84,48.87,20349.0,35.8265,35.8705,35.8192,35.8412,20349.0
2017-10-10 10:20:00,48.85,48.95,48.84,48.93,102876.0,35.8265,35.8998,35.8192,35.8852,102876.0
2017-10-10 10:25:00,48.93,48.95,48.89,48.93,31285.5,35.8852,35.8998,35.8558,35.8852,31285.5
2017-10-10 10:30:00,48.95,48.95,48.89,48.91,14866.5,35.8998,35.8998,35.8558,35.8705,14866.5
2017-10-10 10:35:00,48.9,48.91,48.83,48.86,17782.5,35.8632,35.8705,35.8118,35.8338,17782.5
2017-10-10 10:40:00,48.85,48.91,48.84,48.87,17655.0,35.8265,35.8705,35.8192,35.8412,17655.0
2017-10-10 10:45:00,48.87,48.89,48.84,48.84,8550.0,35.8412,35.8558,35.8192,35.8192,8550.0
2017-10-10 10:50:00,48.84,48.94,48.83,48.94,12268.5,35.8192,35.8925,35.8118,35.8925,12268.5
2017-10-10 10:55:00,48.93,48.98,48.92,48.95,21094.5,35.8852,35.9218,35.8778,35.8998,21094.5
2017-10-10 11:00:00,48.94,48.96,48.92,48.95,52192.5,35.8925,35.9072,35.8778,35.8998,52192.5
2017-10-10 11:05:00,48.95,48.97,48.93,48.94,75103.5,35.8998,35.9145,35.8852,35.8925,75103.5
2017-10-10 11:10:00,48.94,48.95,48.83,48.85,136441.5,35.8925,35.8998,35.8118,35.8265,136441.5
2017-10-10 11:15:00,48.86,48.91,48.85,48.89,49879.5,35.8338,35.8705,35.8265,35.8558,49879.5
2017-10-10 11:20:00,48.89,48.94,48.84,48.92,47769.0,35.8558,35.8925,35.8192,35.8778,47769.0
2017-10-10 11:25:00,48.93,48.95,48.9,48.93,25254.0,35.8852,35.8998,35.8632,35.8852,25254.0
2017-10-10 11:30:00,48.94,48.95,48.91,48.93,18534.0,35.8925,35.8998,35.8705,35.8852,18534.0
2017-10-10 11:35:00,48.92,48.92,48.85,48.85,24517.5,35.8778,35.8778,35.8265,35.8265,24517.5
2017-10-10 11:40:00,48.85,48.91,48.85,48.9,13888.5,35.8265,35.8705,35.8265,35.8632,13888.5
2017-10-10 11:45:00,48.9,48.94,48.9,48.93,11743.5,35.8632,35.8925,35.8632,35.8852,11743.5
2017-10-10 11:50:00,48.95,48.95,48.91,48.94,19479.0,35.8998,35.8998,35.8705,35.8925,19479.0
2017-10-10 11:55:00,48.94,48.94,48.88,48.89,26671.5,35.8925,35.8925,35.8485,35.8558,26671.5
2017-10-10 12:00:00,48.89,48.91,48.86,48.86,11043.0,35.8558,35.8705,35.8338,35.8338,11043.0
2017-10-10 12:05:00,48.87,48.89,48.83,48.85,24783.0,35.8412,35.8558,35.8118,35.8265,24783.0
2017-10-10 12:10:00,48.85,48.85,48.81,48.83,25396.5,35.8265,35.8265,35.7972,35.8118,25396.5
2017-10-10 12:15:00,48.84,48.88,48.82,48.85,17316.0,35.8192,35.8485,35.8045,35.8265,17316.0
2017-10-10 12:20:00,48.85,48.85,48.75,48.81,39459.0,35.8265,35.8265,35.7532,35.7972,39459.0
2017-10-10 12:25:00,48.83,48.89,48.83,48.89,9300.0,35.8118,35.8558,35.8118,35.8558,9300.0
2017-10-10 12:30:00,48.87,48.88,48.85,48.87,13410.0,35.8412,35.8485,35.8265,35.8412,13410.0
2017-10-10 12:35:00,48.88,48.91,48.87,48.9,10162.5,35.8485,35.8705,35.8412,35.8632,10162.5
2017-10-10 12:40:00,48.91,48.93,48.88,48.92,18900.0,35.8705,35.8852,35.8485,35.8778,18900.0
2017-10-10 12:45:00,48.92,48.94,48.89,48.91,13039.5,35.8778,35.8925,35.8558,35.8705,13039.5
2017-10-10 12:50:00,48.91,48.93,48.89,48.9,9489.0,35.8705,35.8852,35.8558,35.8632,9489.0
2017-10-10 12:55:00,48.91,48.93,48.91,48.91,8326.5,35.8705,35.8852,35.8705,35.8705,8326.5
2017-10-10 13:00:00,48.92,48.95,48.91,48.93,12412.5,35.8778,35.8998,35.8705,35.8852,12412.5
2017-10-10 13:05:00,48.92,48.94,48.91,48.92,9016.5,35.8778,35.8925,35.8705,35.8778,9016.5
2017-10-10 13:10:00,48.93,48.95,48.89,48.93,22473.0,35.8852,35.8998,35.8558,35.8852,22473.0
2017-10-10 13:15:00,48.93,48.93,48.88,48.89,12774.0,35.8852,35.8852,35.8485,35.8558,12774.0
2017-10-10 13:20:00,48.87,48.89,48.87,48.88,6121.5,35.8412,35.8558,35.8412,35.8485,6121.5
2017-10-10 13:25:00,48.88,48.89,48.86,48.87,9108.0,35.8485,35.8558,35.8338,35.8412,9108.0
2017-10-10 13:30:00,48.87,48.91,48.87,48.91,7443.0,35.8412,35.8705,35.8412,35.8705,7443.0
2017-10-10 13:35:00,48.91,48.97,48.91,48.97,11239.5,35.8705,35.9145,35.8705,35.9145,11239.5
2017-10-10 13:40:00,48.97,48.99,48.95,48.95,9118.5,35.9145,35.9292,35.8998,35.8998,9118.5
2017-10-10 13:45:00,48.95,48.97,48.92,48.96,29301.0,35.8998,35.9145,35.8778,35.9072,29301.0
2017-10-10 13:50:00,48.96,48.97,48.93,48.97,27181.5,35.9072,35.9145,35.8852,35.9145,27181.5
2017-10-10 13:55:00,48.97,48.97,48.93,48.93,25402.5,35.9145,35.9145,35.8852,35.8852,25402.5
2017-10-10 14:00:00,48.93,48.96,48.91,48.92,25762.5,35.8852,35.9072,35.8705,35.8778,25762.5
2017-10-10 14:05:00,48.91,48.94,48.91,48.93,12484.5,35.8705,35.8925,35.8705,35.8852,12484.5
2017-10-10 14:10:00,48.94,48.95,48.93,48.95,6900.0,35.8925,35.8998,35.8852,35.8998,6900.0
2017-10-10 14:15:00,48.95,48.96,48.93,48.94,25164.0,35.8998,35.9072,35.8852,35.8925,25164.0
2017-10-10 14:20:00,48.94,48.95,48.91,48.92,24000.0,35.8925,35.8998,35.8705,35.8778,24000.0
2017-10-10 14:25:00,48.92,48.97,48.92,48.97,10708.5,35.8778,35.9145,35.8778,35.9145,10708.5
2017-10-10 14:30:00,48.97,48.99,48.93,48.98,24975.0,35.9145,35.9292,35.8852,35.9218,24975.0
2017-10-10 14:35:00,48.98,48.99,48.97,48.99,6699.0,35.9218,35.9292,35.9145,35.9292,6699.0
2017-10-10 14:40:00,48.98,48.98,48.93,48.94,21804.0,35.9218,35.9218,35.8852,35.8925,21804.0
2017-10-10 14:45:00,48.93,48.95,48.88,48.89,33897.0,35.8852,35.8998,35.8485,35.8558,33897.0
2017-10-10 14:50:00,48.9,48.97,48.9,48.97,14613.0,35.8632,35.9145,35.8632,35.9145,14613.0
2017-10-10 14:55:00,48.96,49.02,48.96,48.99,22290.0,35.9072,35.9512,35.9072,35.9292,22290.0
2017-10-10 15:00:00,48.99,49.0,48.97,48.97,19324.5,35.9292,35.9365,35.9145,35.9145,19324.5
2017-10-10 15:05:00,48.97,49.01,48.95,48.99,22354.5,35.9145,35.9438,35.8998,35.9292,22354.5
2017-10-10 15:10:00,48.99,48.99,48.94,48.95,21475.5,35.9292,35.9292,35.8925,35.8998,21475.5
2017-10-10 15:15:00,48.95,48.97,48.93,48.94,20995.5,35.8998,35.9145,35.8852,35.8925,20995.5
2017-10-10 15:20:00,48.93,48.97,48.93,48.94,31107.0,35.8852,35.9145,35.8852,35.8925,31107.0
2017-10-10 15:25:00,48.93,48.96,48.91,48.93,26409.0,35.8852,35.9072,35.8705,35.8852,26409.0
2017-10-10 15:30:00,48.93,48.96,48.93,48.95,53310.0,35.8852,35.9072,35.8852,35.8998,53310.0
2017-10-10 15:35:00,48.94,48.95,48.93,48.95,22324.5,35.8925,35.8998,35.8852,35.8998,22324.5
2017-10-10 15:40:00,48.95,48.96,48.92,48.93,39754.5,35.8998,35.9072,35.8778,35.8852,39754.5
2017-10-10 15:45:00,48.93,48.93,48.87,48.9,59461.5,35.8852,35.8852,35.8412,35.8632,59461.5
2017-10-10 15:50:00,48.9,48.97,48.88,48.91,98658.0,35.8632,35.9145,35.8485,35.8705,98658.0
2017-10-10 15:55:00,48.91,48.95,48.91,48.95,127134.0,35.8705,35.8998,35.8705,35.8998,127134.0
2017-10-11 09:30:00,48.59,48.73,48.55,48.69,98905.5,35.6358,35.7385,35.6065,35.7092,98905.5
2017-10-11 09:35:00,48.69,48.71,48.64,48.65,7119.0,35.7092,35.7238,35.6725,35.6798,7119.0
2017-10-11 09:40:00,48.65,48.73,48.63,48.73,15118.5,35.6798,35.7385,35.6652,35.7385,15118.5
2017-10-11 09:45:00,48.75,48.78,48.73,48.77,10951.5,35.7532,35.7752,35.7385,35.7678,10951.5
2017-10-11 09:50:00,48.77,48.79,48.75,48.76,19054.5,35.7678,35.7825,35.7532,35.7605,19054.5
2017-10-11 09:55:00,48.78,48.78,48.75,48.78,9213.0,35.7752,35.7752,35.7532,35.7752,9213.0
2017-10-11 10:00:00,48.79,48.83,48.75,48.79,19957.5,35.7825,35.8118,35.7532,35.7825,19957.5
2017-10-11 10:05:00,48.8,48.85,48.76,48.85,36358.5,35.7898,35.8265,35.7605,35.8265,36358.5
2017-10-11 10:10:00,48.85,48.88,48.78,48.79,28288.5,35.8265,35.8485,35.7752,35.7825,28288.5
2017-10-11 10:15:00,48.8,48.81,48.77,48.77,12805.5,35.7898,35.7972,35.7678,35.7678,12805.5
2017-10-11 10:20:00,48.79,48.83,48.79,48.81,21361.5,35.7825,35.8118,35.7825,35.7972,21361.5
2017-10-11 10:25:00,48.81,48.83,48.78,48.8,29650.5,35.7972,35.8118,35.7752,35.7898,29650.5
2017-10-11 10:30:00,48.81,48.84,48.77,48.79,51184.5,35.7972,35.8192,35.7678,35.7825,51184.5
2017-10-11 10:35:00,48.79,48.83,48.78,48.78,22077.0,35.7825,35.8118,35.7752,35.7752,22077.0
2017-10-11 10:40:00,48.8,48.81,48.7,48.71,14146.5,35.7898,35.7972,35.7165,35.7238,14146.5
2017-10-11 10:45:00,48.7,48.81,48.7,48.79,16050.0,35.7165,35.7972,35.7165,35.7825,16050.0
2017-10-11 10:50:00,48.79,48.8,48.75,48.75,11082.0,35.7825,35.7898,35.7532,35.7532,11082.0
2017-10-11 10:55:00,48.74,48.74,48.72,48.73,9150.0,35.7458,35.7458,35.7312,35.7385,9150.0
2017-10-11 11:00:00,48.74,48.78,48.74,48.77,12034.5,35.7458,35.7752,35.7458,35.7678,12034.5
2017-10-11 11:05:00,48.78,48.78,48.74,48.75,12228.0,35.7752,35.7752,35.7458,35.7532,12228.0
2017-10-11 11:10:00,48.75,48.77,48.74,48.75,7020.0,35.7532,35.7678,35.7458,35.7532,7020.0
2017-10-11 11:15:00,48.76,48.77,48.76,48.77,4650.0,35.7605,35.7678,35.7605,35.7678,4650.0
2017-10-11 11:20:00,48.75,48.79,48.75,48.77,8653.5,35.7532,35.7825,35.7532,35.7678,8653.5
2017-10-11 11:25:00,48.77,48.78,48.73,48.76,17025.0,35.7678,35.7752,35.7385,35.7605,17025.0
2017-10-11 11:30:00,48.75,48.77,48.71,48.73,6960.0,35.7532,35.7678,35.7238,35.7385,6960.0
2017-10-11 11:35:00,48.73,48.77,48.72,48.74,8407.5,35.7385,35.7678,35.7312,35.7458,8407.5
2017-10-11 11:40:00,48.74,48.76,48.69,48.69,16357.5,35.7458,35.7605,35.7092,35.7092,16357.5
2017-10-11 11:45:00,48.69,48.69,48.65,48.66,15351.0,35.7092,35.7092,35.6798,35.6872,15351.0
2017-10-11 11:50:00,48.66,48.67,48.65,48.65,7522.5,35.6872,35.6945,35.6798,35.6798,7522.5
2017-10-11 11:55:00,48.65,48.67,48.59,48.59,17319.0,35.6798,35.6945,35.6358,35.6358,17319.0
2017-10-11 12:00:00,48.59,48.63,48.59,48.61,9499.5,35.6358,35.6652,35.6358,35.6505,9499.5
2017-10-11 12:05:00,48.62,48.62,48.57,48.61,11139.0,35.6578,35.6578,35.6212,35.6505,11139.0
2017-10-11 12:10:00,48.6,48.63,48.6,48.62,13764.0,35.6432,35.6652,35.6432,35.6578,13764.0
2017-10-11 12:15:00,48.63,48.68,48.6,48.63,28009.5,35.6652,35.7018,35.6432,35.6652,28009.5
2017-10-11 12:20:00,48.63,48.66,48.61,48.66,24475.5,35.6652,35.6872,35.6505,35.6872,24475.5
2017-10-11 12:25:00,48.66,48.67,48.64,48.64,10050.0,35.6872,35.6945,35.6725,35.6725,10050.0
2017-10-11 12:30:00,48.65,48.65,48.61,48.61,15970.5,35.6798,35.6798,35.6505,35.6505,15970.5
2017-10-11 12:35:00,48.61,48.62,48.6,48.62,7473.0,35.6505,35.6578,35.6432,35.6578,7473.0
2017-10-11 12:40:00,48.62,48.63,48.6,48.6,13618.5,35.6578,35.6652,35.6432,35.6432,13618.5
2017-10-11 12:45:00,48.61,48.63,48.6,48.62,37107.0,35.6505,35.6652,35.6432,35.6578,37107.0
2017-10-11 12:50:00,48.63,48.67,48.63,48.67,6580.5,35.6652,35.6945,35.6652,35.6945,6580.5
2017-10-11 12:55:00,48.67,48.68,48.65,48.65,29049.0,35.6945,35.7018,35.6798,35.6798,29049.0
2017-10-11 13:00:00,48.66,48.7,48.65,48.68,23043.0,35.6872,35.7165,35.6798,35.7018,23043.0
2017-10-11 13:05:00,48.69,48.69,48.6,48.64,92881.5,35.7092,35.7092,35.6432,35.6725,92881.5
2017-10-11 13:10:00,48.65,48.66,48.61,48.62,18216.0,35.6798,35.6872,35.6505,35.6578,18216.0
2017-10-11 13:15:00,48.62,48.66,48.61,48.64,11941.5,35.6578,35.6872,35.6505,35.6725,11941.5
2017-10-11 13:20:00,48.64,48.64,48.59,48.61,12487.5,35.6725,35.6725,35.6358,35.6505,12487.5
2017-10-11 13:25:00,48.61,48.61,48.57,48.58,17334.0,35.6505,35.6505,35.6212,35.6285,17334.0
2017-10-11 13:30:00,48.57,48.57,48.5,48.52,56764.5,35.6212,35.6212,35.5698,35.5845,56764.5
2017-10-11 13:35:00,48.53,48.53,48.51,48.52,14736.0,35.5918,35.5918,35.5771,35.5845,14736.0
2017-10-11 13:40:00,48.52,48.57,48.52,48.57,6300.0,35.5845,35.6212,35.5845,35.6212,6300.0
2017-10-11 13:45:00,48.57,48.57,48.55,48.57,4422.0,35.6212,35.6212,35.6065,35.6212,4422.0
2017-10-11 13:50:00,48.57,48.58,48.52,48.53,13969.5,35.6212,35.6285,35.5845,35.5918,13969.5
2017-10-11 13:55:00,48.52,48.55,48.51,48.53,13284.0,35.5845,35.6065,35.5771,35.5918,13284.0
2017-10-11 14:00:00,48.54,48.57,48.48,48.57,28144.5,35.5992,35.6212,35.5551,35.6212,28144.5
2017-10-11 14:05:00,48.57,48.59,48.53,48.54,14937.0,35.6212,35.6358,35.5918,35.5992,14937.0
2017-10-11 14:10:00,48.56,48.6,48.55,48.56,12480.0,35.6138,35.6432,35.6065,35.6138,12480.0
2017-10-11 14:15:00,48.56,48.61,48.56,48.59,7914.0,35.6138,35.6505,35.6138,35.6358,7914.0
2017-10-11 14:20:00,48.59,48.59,48.53,48.54,17046.0,35.6358,35.6358,35.5918,35.5992,17046.0
2017-10-11 14:25:00,48.55,48.57,48.53,48.54,8092.5,35.6065,35.6212,35.5918,35.5992,8092.5
2017-10-11 14:30:00,48.55,48.56,48.54,48.55,9361.5,35.6065,35.6138,35.5992,35.6065,9361.5
2017-10-11 14:35:00,48.54,48.55,48.51,48.51,18837.0,35.5992,35.6065,35.5771,35.5771,18837.0
2017-10-11 14:40:00,48.51,48.52,48.49,48.51,36793.5,35.5771,35.5845,35.5625,35.5771,36793.5
2017-10-11 14:45:00,48.5,48.51,48.47,48.48,21574.5,35.5698,35.5771,35.5478,35.5551,21574.5
2017-10-11 14:50:00,48.49,48.49,48.45,48.47,34915.5,35.5625,35.5625,35.5331,35.5478,34915.5
2017-10-11 14:55:00,48.47,48.47,48.43,48.44,28605.0,35.5478,35.5478,35.5185,35.5258,28605.0
2017-10-11 15:00:00,48.44,48.45,48.41,48.42,30825.0,35.5258,35.5331,35.5038,35.5111,30825.0
2017-10-11 15:05:00,48.42,48.49,48.42,48.49,24241.5,35.5111,35.5625,35.5111,35.5625,24241.5
2017-10-11 15:10:00,48.49,48.53,48.49,48.5,18786.0,35.5625,35.5918,35.5625,35.5698,18786.0
2017-10-11 15:15:00,48.5,48.5,48.48,48.49,20086.5,35.5698,35.5698,35.5551,35.5625,20086.5
2017-10-11 15:20:00,48.49,48.51,48.48,48.48,12682.5,35.5625,35.5771,35.5551,35.5551,12682.5
2017-10-11 15:25:00,48.48,48.51,48.48,48.5,17724.0,35.5551,35.5771,35.5551,35.5698,17724.0
2017-10-11 15:30:00,48.49,48.53,48.47,48.51,26974.5,35.5625,35.5918,35.5478,35.5771,26974.5
2017-10-11 15:35:00,48.52,48.54,48.51,48.52,30661.5,35.5845,35.5992,35.5771,35.5845,30661.5
2017-10-11 15:40:00,48.52,48.54,48.51,48.53,28582.5,35.5845,35.5992,35.5771,35.5918,28582.5
2017-10-11 15:45:00,48.53,48.56,48.51,48.53,32004.0,35.5918,35.6138,35.5771,35.5918,32004.0
2017-10-11 15:50:00,48.54,48.64,48.53,48.57,89632.5,35.5992,35.6725,35.5918,35.6212,89632.5
2017-10-11 15:55:00,48.57,48.6,48.55,48.57,131452.5,35.6212,35.6432,35.6065,35.6212,131452.5
2017-10-12 09:30:00,48.37,48.76,48.3,48.32,84427.5,35.4745,35.7605,35.4231,35.4378,84427.5
2017-10-12 09:35:00,48.35,48.41,48.23,48.38,39229.5,35.4598,35.5038,35.3718,35.4818,39229.5
2017-10-12 09:40:00,48.38,48.43,48.31,48.37,22125.0,35.4818,35.5185,35.4305,35.4745,22125.0
2017-10-12 09:45:00,48.39,48.57,48.35,48.53,16227.0,35.4891,35.6212,35.4598,35.5918,16227.0
2017-10-12 09:50:00,48.54,48.57,48.47,48.47,46039.5,35.5992,35.6212,35.5478,35.5478,46039.5
2017-10-12 09:55:00,48.49,48.63,48.48,48.61,70569.0,35.5625,35.6652,35.5551,35.6505,70569.0
2017-10-12 10:00:00,48.63,48.64,48.57,48.6,54426.0,35.6652,35.6725,35.6212,35.6432,54426.0
2017-10-12 10:05:00,48.6,48.62,48.56,48.56,29736.0,35.6432,35.6578,35.6138,35.6138,29736.0
2017-10-12 10:10:00,48.56,48.66,48.55,48.66,42004.5,35.6138,35.6872,35.6065,35.6872,42004.5
2017-10-12 10:15:00,48.65,48.66,48.63,48.63,30559.5,35.6798,35.6872,35.6652,35.6652,30559.5
2017-10-12 10:20:00,48.64,48.64,48.57,48.59,39514.5,35.6725,35.6725,35.6212,35.6358,39514.5
2017-10-12 10:25:00,48.58,48.6,48.53,48.53,21001.5,35.6285,35.6432,35.5918,35.5918,21001.5
2017-10-12 10:30:00,48.53,48.61,48.53,48.57,27813.0,35.5918,35.6505,35.5918,35.6212,27813.0
2017-10-12 10:35:00,48.57,48.61,48.53,48.54,37842.0,35.6212,35.6505,35.5918,35.5992,37842.0
2017-10-12 10:40:00,48.55,48.61,48.55,48.6,33076.5,35.6065,35.6505,35.6065,35.6432,33076.5
2017-10-12 10:45:00,48.61,48.61,48.58,48.59,44326.5,35.6505,35.6505,35.6285,35.6358,44326.5
2017-10-12 10:50:00,48.58,48.59,48.57,48.57,26269.5,35.6285,35.6358,35.6212,35.6212,26269.5
2017-10-12 10:55:00,48.57,48.59,48.55,48.58,112557.0,35.6212,35.6358,35.6065,35.6285,112557.0
2017-10-12 11:00:00,48.59,48.82,48.59,48.78,107316.0,35.6358,35.8045,35.6358,35.7752,107316.0
2017-10-12 11:05:00,48.79,48.83,48.79,48.8,42921.0,35.7825,35.8118,35.7825,35.7898,42921.0
2017-10-12 11:10:00,48.81,48.81,48.79,48.8,26941.5,35.7972,35.7972,35.7825,35.7898,26941.5
2017-10-12 11:15:00,48.8,48.81,48.77,48.77,43785.0,35.7898,35.7972,35.7678,35.7678,43785.0
2017-10-12 11:20:00,48.79,48.8,48.77,48.77,86380.5,35.7825,35.7898,35.7678,35.7678,86380.5
2017-10-12 11:25:00,48.77,48.77,48.76,48.77,39706.5,35.7678,35.7678,35.7605,35.7678,39706.5
2017-10-12 11:30:00,48.77,48.78,48.76,48.78,41596.5,35.7678,35.7752,35.7605,35.7752,41596.5
2017-10-12 11:35:00,48.78,48.8,48.75,48.77,46273.5,35.7752,35.7898,35.7532,35.7678,46273.5
2017-10-12 11:40:00,48.77,48.81,48.76,48.77,123867.0,35.7678,35.7972,35.7605,35.7678,123867.0
2017-10-12 11:45:00,48.78,48.78,48.7,48.72,31162.5,35.7752,35.7752,35.7165,35.7312,31162.5
2017-10-12 11:50:00,48.7,48.75,48.67,48.7,32674.5,35.7165,35.7532,35.6945,35.7165,32674.5
2017-10-12 11:55:00,48.7,48.7,48.61,48.69,71505.0,35.7165,35.7165,35.6505,35.7092,71505.0
2017-10-12 12:00:00,48.68,48.68,48.63,48.65,37882.5,35.7018,35.7018,35.6652,35.6798,37882.5
2017-10-12 12:05:00,48.65,48.7,48.64,48.67,77521.5,35.6798,35.7165,35.6725,35.6945,77521.5
2017-10-12 12:10:00,48.68,48.7,48.61,48.63,51708.0,35.7018,35.7165,35.6505,35.6652,51708.0
2017-10-12 12:15:00,48.64,48.64,48.54,48.56,38461.5,35.6725,35.6725,35.5992,35.6138,38461.5
2017-10-12 12:20:00,48.57,48.58,48.51,48.55,51210.0,35.6212,35.6285,35.5771,35.6065,51210.0
2017-10-12 12:25:00,48.54,48.57,48.51,48.52,33820.5,35.5992,35.6212,35.5771,35.5845,33820.5
2017-10-12 12:30:00,48.52,48.52,48.47,48.49,29131.5,35.5845,35.5845,35.5478,35.5625,29131.5
2017-10-12 12:35:00,48.48,48.55,48.47,48.51,32728.5,35.5551,35.6065,35.5478,35.5771,32728.5
2017-10-12 12:40:00,48.5,48.53,48.49,48.53,19276.5,35.5698,35.5918,35.5625,35.5918,19276.5
2017-10-12 12:45:00,48.53,48.53,48.5,48.51,25222.5,35.5918,35.5918,35.5698,35.5771,25222.5
2017-10-12 12:50:00,48.52,48.57,48.51,48.52,21235.5,35.5845,35.6212,35.5771,35.5845,21235.5
2017-10-12 12:55:00,48.53,48.54,48.51,48.53,26379.0,35.5918,35.5992,35.5771,35.5918,26379.0
2017-10-12 13:00:00,48.55,48.55,48.48,48.52,44278.5,35.6065,35.6065,35.5551,35.5845,44278.5
2017-10-12 13:05:00,48.53,48.55,48.48,48.48,28008.0,35.5918,35.6065,35.5551,35.5551,28008.0
2017-10-12 13:10:00,48.48,48.53,48.47,48.51,22395.0,35.5551,35.5918,35.5478,35.5771,22395.0
2017-10-12 13:15:00,48.52,48.54,48.52,48.52,18417.0,35.5845,35.5992,35.5845,35.5845,18417.0
2017-10-12 13:20:00,48.53,48.54,48.49,48.51,32431.5,35.5918,35.5992,35.5625,35.5771,32431.5
2017-10-12 13:25:00,48.51,48.51,48.47,48.49,12738.0,35.5771,35.5771,35.5478,35.5625,12738.0
2017-10-12 13:30:00,48.51,48.51,48.47,48.49,27033.0,35.5771,35.5771,35.5478,35.5625,27033.0
2017-10-12 13:35:00,48.49,48.59,48.49,48.59,45471.0,35.5625,35.6358,35.5625,35.6358,45471.0
2017-10-12 13:40:00,48.6,48.64,48.59,48.6,26869.5,35.6432,35.6725,35.6358,35.6432,26869.5
2017-10-12 13:45:00,48.59,48.59,48.55,48.56,16135.5,35.6358,35.6358,35.6065,35.6138,16135.5
2017-10-12 13:50:00,48.55,48.57,48.54,48.56,21414.0,35.6065,35.6212,35.5992,35.6138,21414.0
2017-10-12 13:55:00,48.57,48.57,48.52,48.53,29899.5,35.6212,35.6212,35.5845,35.5918,29899.5
2017-10-12 14:00:00,48.53,48.57,48.49,48.55,40501.5,35.5918,35.6212,35.5625,35.6065,40501.5
2017-10-12 14:05:00,48.55,48.63,48.54,48.61,21405.0,35.6065,35.6652,35.5992,35.6505,21405.0
2017-10-12 14:10:00,48.61,48.65,48.59,48.62,17268.0,35.6505,35.6798,35.6358,35.6578,17268.0
2017-10-12 14:15:00,48.62,48.64,48.59,48.61,34920.0,35.6578,35.6725,35.6358,35.6505,34920.0
2017-10-12 14:20:00,48.62,48.63,48.59,48.63,22141.5,35.6578,35.6652,35.6358,35.6652,22141.5
2017-10-12 14:25:00,48.62,48.63,48.6,48.61,15067.5,35.6578,35.6652,35.6432,35.6505,15067.5
2017-10-12 14:30:00,48.61,48.63,48.61,48.63,21654.0,35.6505,35.6652,35.6505,35.6652,21654.0
2017-10-12 14:35:00,48.63,48.64,48.61,48.62,28530.0,35.6652,35.6725,35.6505,35.6578,28530.0
2017-10-12 14:40:00,48.62,48.64,48.61,48.63,38896.5,35.6578,35.6725,35.6505,35.6652,38896.5
2017-10-12 14:45:00,48.63,48.64,48.6,48.6,31513.5,35.6652,35.6725,35.6432,35.6432,31513.5
2017-10-12 14:50:00,48.61,48.64,48.59,48.63,34270.5,35.6505,35.6725,35.6358,35.6652,34270.5
2017-10-12 14:55:00,48.63,48.64,48.62,48.64,36184.5,35.6652,35.6725,35.6578,35.6725,36184.5
2017-10-12 15:00:00,48.63,48.64,48.61,48.61,84957.0,35.6652,35.6725,35.6505,35.6505,84957.0
2017-10-12 15:05:00,48.61,48.63,48.61,48.63,33942.0,35.6505,35.6652,35.6505,35.6652,33942.0
2017-10-12 15:10:00,48.63,48.64,48.61,48.63,35763.0,35.6652,35.6725,35.6505,35.6652,35763.0
2017-10-12 15:15:00,48.63,48.63,48.61,48.61,101061.0,35.6652,35.6652,35.6505,35.6505,101061.0
2017-10-12 15:20:00,48.61,48.63,48.57,48.63,47391.0,35.6505,35.6652,35.6212,35.6652,47391.0
2017-10-12 15:25:00,48.63,48.63,48.59,48.6,31180.5,35.6652,35.6652,35.6358,35.6432,31180.5
2017-10-12 15:30:00,48.6,48.62,48.59,48.61,31437.0,35.6432,35.6578,35.6358,35.6505,31437.0
2017-10-12 15:35:00,48.61,48.62,48.58,48.58,43503.0,35.6505,35.6578,35.6285,35.6285,43503.0
2017-10-12 15:40:00,48.58,48.62,48.57,48.61,45876.0,35.6285,35.6578,35.6212,35.6505,45876.0
2017-10-12 15:45:00,48.6,48.61,48.55,48.59,51048.0,35.6432,35.6505,35.6065,35.6358,51048.0
2017-10-12 15:50:00,48.6,48.63,48.57,48.63,136708.5,35.6432,35.6652,35.6212,35.6652,136708.5
2017-10-12 15:55:00,48.63,48.63,48.58,48.62,196239.0,35.6652,35.6652,35.6285,35.6578,196239.0
2017-10-13 09:30:00,48.68,48.71,48.52,48.58,52765.5,35.7018,35.7238,35.5845,35.6285,52765.5
2017-10-13 09:35:00,48.6,48.69,48.54,48.67,24049.5,35.6432,35.7092,35.5992,35.6945,24049.5
2017-10-13 09:40:00,48.64,48.67,48.49,48.5,19401.0,35.6725,35.6945,35.5625,35.5698,19401.0
2017-10-13 09:45:00,48.52,48.59,48.5,48.54,17676.0,35.5845,35.6358,35.5698,35.5992,17676.0
2017-10-13 09:50:00,48.53,48.61,48.53,48.57,22051.5,35.5918,35.6505,35.5918,35.6212,22051.5
2017-10-13 09:55:00,48.57,48.67,48.55,48.63,124410.0,35.6212,35.6945,35.6065,35.6652,124410.0
2017-10-13 10:00:00,48.64,48.7,48.61,48.67,164802.0,35.6725,35.7165,35.6505,35.6945,164802.0
2017-10-13 10:05:00,48.66,48.78,48.63,48.73,172666.5,35.6872,35.7752,35.6652,35.7385,172666.5
2017-10-13 10:10:00,48.73,48.74,48.66,48.67,246870.0,35.7385,35.7458,35.6872,35.6945,246870.0
2017-10-13 10:15:00,48.67,48.69,48.62,48.67,79617.0,35.6945,35.7092,35.6578,35.6945,79617.0
2017-10-13 10:20:00,48.67,48.67,48.63,48.67,68344.5,35.6945,35.6945,35.6652,35.6945,68344.5
2017-10-13 10:25:00,48.67,48.67,48.62,48.65,25245.0,35.6945,35.6945,35.6578,35.6798,25245.0
2017-10-13 10:30:00,48.65,48.67,48.57,48.58,19513.5,35.6798,35.6945,35.6212,35.6285,19513.5
2017-10-13 10:35:00,48.57,48.65,48.57,48.63,13890.0,35.6212,35.6798,35.6212,35.6652,13890.0
2017-10-13 10:40:00,48.64,48.66,48.61,48.63,44014.5,35.6725,35.6872,35.6505,35.6652,44014.5
2017-10-13 10:45:00,48.64,48.64,48.54,48.54,55116.0,35.6725,35.6725,35.5992,35.5992,55116.0
2017-10-13 10:50:00,48.54,48.57,48.51,48.53,21412.5,35.5992,35.6212,35.5771,35.5918,21412.5
2017-10-13 10:55:00,48.53,48.53,48.47,48.48,13455.0,35.5918,35.5918,35.5478,35.5551,13455.0
2017-10-13 11:00:00,48.47,48.53,48.45,48.53,27048.0,35.5478,35.5918,35.5331,35.5918,27048.0
2017-10-13 11:05:00,48.55,48.61,48.48,48.48,59193.0,35.6065,35.6505,35.5551,35.5551,59193.0
2017-10-13 11:10:00,48.47,48.5,48.46,48.49,19090.5,35.5478,35.5698,35.5405,35.5625,19090.5
2017-10-13 11:15:00,48.49,48.57,48.47,48.53,38220.0,35.5625,35.6212,35.5478,35.5918,38220.0
2017-10-13 11:20:00,48.54,48.57,48.46,48.49,67329.0,35.5992,35.6212,35.5405,35.5625,67329.0
2017-10-13 11:25:00,48.51,48.55,48.46,48.46,63084.0,35.5771,35.6065,35.5405,35.5405,63084.0
2017-10-13 11:30:00,48.47,48.47,48.39,48.41,32559.0,35.5478,35.5478,35.4891,35.5038,32559.0
2017-10-13 11:35:00,48.42,48.49,48.41,48.49,12610.5,35.5111,35.5625,35.5038,35.5625,12610.5
2017-10-13 11:40:00,48.49,48.5,48.39,48.42,25134.0,35.5625,35.5698,35.4891,35.5111,25134.0
2017-10-13 11:45:00,48.43,48.46,48.4,48.45,14394.0,35.5185,35.5405,35.4965,35.5331,14394.0
2017-10-13 11:50:00,48.46,48.5,48.41,48.41,27670.5,35.5405,35.5698,35.5038,35.5038,27670.5
2017-10-13 11:55:00,48.41,48.43,48.41,48.42,7948.5,35.5038,35.5185,35.5038,35.5111,7948.5
2017-10-13 12:00:00,48.42,48.45,48.41,48.44,15988.5,35.5111,35.5331,35.5038,35.5258,15988.5
2017-10-13 12:05:00,48.44,48.45,48.41,48.42,13593.0,35.5258,35.5331,35.5038,35.5111,13593.0
2017-10-13 12:10:00,48.42,48.42,48.4,48.42,16152.0,35.5111,35.5111,35.4965,35.5111,16152.0
2017-10-13 12:15:00,48.43,48.43,48.39,48.41,21462.0,35.5185,35.5185,35.4891,35.5038,21462.0
2017-10-13 12:20:00,48.41,48.47,48.41,48.45,17551.5,35.5038,35.5478,35.5038,35.5331,17551.5
2017-10-13 12:25:00,48.45,48.46,48.38,48.44,18462.0,35.5331,35.5405,35.4818,35.5258,18462.0
2017-10-13 12:30:00,48.43,48.45,48.41,48.45,7950.0,35.5185,35.5331,35.5038,35.5331,7950.0
2017-10-13 12:35:00,48.45,48.46,48.41,48.44,16281.0,35.5331,35.5405,35.5038,35.5258,16281.0
2017-10-13 12:40:00,48.44,48.46,48.43,48.43,15102.0,35.5258,35.5405,35.5185,35.5185,15102.0
2017-10-13 12:45:00,48.43,48.45,48.43,48.45,13999.5,35.5185,35.5331,35.5185,35.5331,13999.5
2017-10-13 12:50:00,48.45,48.47,48.44,48.47,14316.0,35.5331,35.5478,35.5258,35.5478,14316.0
2017-10-13 12:55:00,48.47,48.47,48.41,48.45,14475.0,35.5478,35.5478,35.5038,35.5331,14475.0
2017-10-13 13:00:00,48.45,48.47,48.44,48.47,11850.0,35.5331,35.5478,35.5258,35.5478,11850.0
2017-10-13 13:05:00,48.48,48.49,48.47,48.47,22455.0,35.5551,35.5625,35.5478,35.5478,22455.0
2017-10-13 13:10:00,48.47,48.47,48.45,48.46,25636.5,35.5478,35.5478,35.5331,35.5405,25636.5
2017-10-13 13:15:00,48.46,48.48,48.43,48.44,25765.5,35.5405,35.5551,35.5185,35.5258,25765.5
2017-10-13 13:20:00,48.44,48.47,48.44,48.46,15225.0,35.5258,35.5478,35.5258,35.5405,15225.0
2017-10-13 13:25:00,48.46,48.51,48.45,48.51,18499.5,35.5405,35.5771,35.5331,35.5771,18499.5
2017-10-13 13:30:00,48.51,48.53,48.5,48.53,13897.5,35.5771,35.5918,35.5698,35.5918,13897.5
2017-10-13 13:35:00,48.53,48.55,48.52,48.53,13177.5,35.5918,35.6065,35.5845,35.5918,13177.5
2017-10-13 13:40:00,48.52,48.54,48.52,48.54,7576.5,35.5845,35.5992,35.5845,35.5992,7576.5
2017-10-13 13:45:00,48.54,48.54,48.51,48.53,18291.0,35.5992,35.5992,35.5771,35.5918,18291.0
2017-10-13 13:50:00,48.53,48.53,48.52,48.53,9775.5,35.5918,35.5918,35.5845,35.5918,9775.5
2017-10-13 13:55:00,48.53,48.53,48.49,48.5,15534.0,35.5918,35.5918,35.5625,35.5698,15534.0
2017-10-13 14:00:00,48.5,48.53,48.49,48.51,38931.0,35.5698,35.5918,35.5625,35.5771,38931.0
2017-10-13 14:05:00,48.51,48.52,48.5,48.51,20640.0,35.5771,35.5845,35.5698,35.5771,20640.0
2017-10-13 14:10:00,48.51,48.51,48.47,48.49,14806.5,35.5771,35.5771,35.5478,35.5625,14806.5
2017-10-13 14:15:00,48.49,48.49,48.45,48.49,21378.0,35.5625,35.5625,35.5331,35.5625,21378.0
2017-10-13 14:20:00,48.49,48.49,48.45,48.47,63123.0,35.5625,35.5625,35.5331,35.5478,63123.0
2017-10-13 14:25:00,48.46,48.49,48.46,48.47,12043.5,35.5405,35.5625,35.5405,35.5478,12043.5
2017-10-13 14:30:00,48.47,48.49,48.47,48.49,24238.5,35.5478,35.5625,35.5478,35.5625,24238.5
2017-10-13 14:35:00,48.49,48.5,48.44,48.47,20931.0,35.5625,35.5698,35.5258,35.5478,20931.0
2017-10-13 14:40:00,48.47,48.47,48.42,48.46,17617.5,35.5478,35.5478,35.5111,35.5405,17617.5
2017-10-13 14:45:00,48.46,48.5,48.45,48.46,22723.5,35.5405,35.5698,35.5331,35.5405,22723.5
2017-10-13 14:50:00,48.47,48.47,48.45,48.47,15786.0,35.5478,35.5478,35.5331,35.5478,15786.0
2017-10-13 14:55:00,48.47,48.47,48.43,48.45,17745.0,35.5478,35.5478,35.5185,35.5331,17745.0
2017-10-13 15:00:00,48.45,48.47,48.43,48.47,63373.5,35.5331,35.5478,35.5185,35.5478,63373.5
2017-10-13 15:05:00,48.47,48.47,48.45,48.47,37666.5,35.5478,35.5478,35.5331,35.5478,37666.5
2017-10-13 15:10:00,48.47,48.5,48.46,48.5,24192.0,35.5478,35.5698,35.5405,35.5698,24192.0
2017-10-13 15:15:00,48.5,48.51,48.45,48.47,99973.5,35.5698,35.5771,35.5331,35.5478,99973.5
2017-10-13 15:20:00,48.47,48.51,48.43,48.5,116841.0,35.5478,35.5771,35.5185,35.5698,116841.0
2017-10-13 15:25:00,48.5,48.5,48.45,48.47,39493.5,35.5698,35.5698,35.5331,35.5478,39493.5
2017-10-13 15:30:00,48.47,48.47,48.42,48.44,30544.5,35.5478,35.5478,35.5111,35.5258,30544.5
2017-10-13 15:35:00,48.44,48.48,48.43,48.47,46168.5,35.5258,35.5551,35.5185,35.5478,46168.5
2017-10-13 15:40:00,48.47,48.48,48.43,48.44,107679.0,35.5478,35.5551,35.5185,35.5258,107679.0
2017-10-13 15:45:00,48.44,48.46,48.43,48.46,59499.0,35.5258,35.5405,35.5185,35.5405,59499.0
2017-10-13 15:50:00,48.47,48.47,48.43,48.45,103606.5,35.5478,35.5478,35.5185,35.5331,103606.5
2017-10-13 15:55:00,48.46,48.47,48.43,48.45,291622.5,35.5405,35.5478,35.5185,35.5331,291622.5
2017-10-16 09:30:00,48.6,48.61,48.32,48.41,63790.5,35.6432,35.6505,35.4378,35.5038,63790.5
2017-10-16 09:35:00,48.39,48.55,48.38,48.53,19350.0,35.4891,35.6065,35.4818,35.5918,19350.0
2017-10-16 09:40:00,48.52,48.56,48.41,48.5,43191.0,35.5845,35.6138,35.5038,35.5698,43191.0
2017-10-16 09:45:00,48.51,48.55,48.43,48.5,39918.0,35.5771,35.6065,35.5185,35.5698,39918.0
2017-10-16 09:50:00,48.5,48.58,48.48,48.56,169018.5,35.5698,35.6285,35.5551,35.6138,169018.5
2017-10-16 09:55:00,48.55,48.56,48.47,48.48,45033.0,35.6065,35.6138,35.5478,35.5551,45033.0
2017-10-16 10:00:00,48.48,48.55,48.43,48.46,42969.0,35.5551,35.6065,35.5185,35.5405,42969.0
2017-10-16 10:05:00,48.47,48.51,48.45,48.48,23410.5,35.5478,35.5771,35.5331,35.5551,23410.5
2017-10-16 10:10:00,48.47,48.49,48.44,48.49,23740.5,35.5478,35.5625,35.5258,35.5625,23740.5
2017-10-16 10:15:00,48.49,48.49,48.37,48.42,45783.0,35.5625,35.5625,35.4745,35.5111,45783.0
2017-10-16 10:20:00,48.42,48.42,48.36,48.39,16255.5,35.5111,35.5111,35.4671,35.4891,16255.5
2017-10-16 10:25:00,48.39,48.45,48.39,48.42,12600.0,35.4891,35.5331,35.4891,35.5111,12600.0
2017-10-16 10:30:00,48.43,48.43,48.33,48.4,27199.5,35.5185,35.5185,35.4451,35.4965,27199.5
2017-10-16 10:35:00,48.4,48.4,48.35,48.38,22878.0,35.4965,35.4965,35.4598,35.4818,22878.0
2017-10-16 10:40:00,48.37,48.41,48.35,48.37,18187.5,35.4745,35.5038,35.4598,35.4745,18187.5
2017-10-16 10:45:00,48.35,48.35,48.31,48.34,21751.5,35.4598,35.4598,35.4305,35.4525,21751.5
2017-10-16 10:50:00,48.35,48.35,48.33,48.33,30640.5,35.4598,35.4598,35.4451,35.4451,30640.5
2017-10-16 10:55:00,48.33,48.34,48.27,48.33,30004.5,35.4451,35.4525,35.4011,35.4451,30004.5
2017-10-16 11:00:00,48.33,48.43,48.33,48.4,23245.5,35.4451,35.5185,35.4451,35.4965,23245.5
2017-10-16 11:05:00,48.41,48.47,48.39,48.47,19494.0,35.5038,35.5478,35.4891,35.5478,19494.0
2017-10-16 11:10:00,48.46,48.47,48.39,48.45,33766.5,35.5405,35.5478,35.4891,35.5331,33766.5
2017-10-16 11:15:00,48.44,48.47,48.41,48.45,24301.5,35.5258,35.5478,35.5038,35.5331,24301.5
2017-10-16 11:20:00,48.45,48.47,48.4,48.43,26433.0,35.5331,35.5478,35.4965,35.5185,26433.0
2017-10-16 11:25:00,48.41,48.47,48.41,48.43,30864.0,35.5038,35.5478,35.5038,35.5185,30864.0
2017-10-16 11:30:00,48.43,48.47,48.41,48.44,26703.0,35.5185,35.5478,35.5038,35.5258,26703.0
2017-10-16 11:35:00,48.44,48.47,48.43,48.45,21123.0,35.5258,35.5478,35.5185,35.5331,21123.0
2017-10-16 11:40:00,48.45,48.47,48.43,48.43,32889.0,35.5331,35.5478,35.5185,35.5185,32889.0
2017-10-16 11:45:00,48.42,48.46,48.39,48.46,32646.0,35.5111,35.5405,35.4891,35.5405,32646.0
2017-10-16 11:50:00,48.46,48.47,48.42,48.43,22825.5,35.5405,35.5478,35.5111,35.5185,22825.5
2017-10-16 11:55:00,48.43,48.47,48.39,48.43,30123.0,35.5185,35.5478,35.4891,35.5185,30123.0
2017-10-16 12:00:00,48.44,48.46,48.42,48.45,35979.0,35.5258,35.5405,35.5111,35.5331,35979.0
2017-10-16 12:05:00,48.45,48.47,48.44,48.45,36430.5,35.5331,35.5478,35.5258,35.5331,36430.5
2017-10-16 12:10:00,48.45,48.45,48.41,48.43,42826.5,35.5331,35.5331,35.5038,35.5185,42826.5
2017-10-16 12:15:00,48.43,48.43,48.37,48.39,26887.5,35.5185,35.5185,35.4745,35.4891,26887.5
2017-10-16 12:20:00,48.41,48.41,48.37,48.38,22473.0,35.5038,35.5038,35.4745,35.4818,22473.0
2017-10-16 12:25:00,48.38,48.38,48.35,48.37,21288.0,35.4818,35.4818,35.4598,35.4745,21288.0
2017-10-16 12:30:00,48.37,48.37,48.29,48.35,31177.5,35.4745,35.4745,35.4158,35.4598,31177.5
2017-10-16 12:35:00,48.36,48.39,48.35,48.39,13905.0,35.4671,35.4891,35.4598,35.4891,13905.0
2017-10-16 12:40:00,48.39,48.39,48.31,48.33,36306.0,35.4891,35.4891,35.4305,35.4451,36306.0
2017-10-16 12:45:00,48.33,48.38,48.33,48.38,21415.5,35.4451,35.4818,35.4451,35.4818,21415.5
2017-10-16 12:50:00,48.39,48.43,48.39,48.41,10855.5,35.4891,35.5185,35.4891,35.5038,10855.5
2017-10-16 12:55:00,48.42,48.43,48.42,48.42,4950.0,35.5111,35.5185,35.5111,35.5111,4950.0
2017-10-16 13:00:00,48.42,48.44,48.41,48.43,8400.0,35.5111,35.5258,35.5038,35.5185,8400.0
2017-10-16 13:05:00,48.43,48.47,48.41,48.46,15147.0,35.5185,35.5478,35.5038,35.5405,15147.0
2017-10-16 13:10:00,48.47,48.47,48.44,48.45,20412.0,35.5478,35.5478,35.5258,35.5331,20412.0
2017-10-16 13:15:00,48.45,48.47,48.41,48.45,22447.5,35.5331,35.5478,35.5038,35.5331,22447.5
2017-10-16 13:20:00,48.45,48.46,48.43,48.46,15220.5,35.5331,35.5405,35.5185,35.5405,15220.5
2017-10-16 13:25:00,48.45,48.48,48.45,48.47,36661.5,35.5331,35.5551,35.5331,35.5478,36661.5
2017-10-16 13:30:00,48.47,48.49,48.46,48.48,38035.5,35.5478,35.5625,35.5405,35.5551,38035.5
2017-10-16 13:35:00,48.49,48.49,48.47,48.47,43453.5,35.5625,35.5625,35.5478,35.5478,43453.5
2017-10-16 13:40:00,48.47,48.5,48.47,48.5,28015.5,35.5478,35.5698,35.5478,35.5698,28015.5
2017-10-16 13:45:00,48.49,48.5,48.46,48.47,69561.0,35.5625,35.5698,35.5405,35.5478,69561.0
2017-10-16 13:50:00,48.47,48.48,48.42,48.46,12870.0,35.5478,35.5551,35.5111,35.5405,12870.0
2017-10-16 13:55:00,48.46,48.47,48.42,48.43,31773.0,35.5405,35.5478,35.5111,35.5185,31773.0
2017-10-16 14:00:00,48.43,48.46,48.43,48.46,7579.5,35.5185,35.5405,35.5185,35.5405,7579.5
2017-10-16 14:05:00,48.46,48.47,48.43,48.45,13968.0,35.5405,35.5478,35.5185,35.5331,13968.0
2017-10-16 14:10:00,48.45,48.47,48.44,48.46,19908.0,35.5331,35.5478,35.5258,35.5405,19908.0
2017-10-16 14:15:00,48.45,48.47,48.43,48.45,12552.0,35.5331,35.5478,35.5185,35.5331,12552.0
2017-10-16 14:20:00,48.45,48.47,48.45,48.47,13882.5,35.5331,35.5478,35.5331,35.5478,13882.5
2017-10-16 14:25:00,48.47,48.49,48.45,48.47,25468.5,35.5478,35.5625,35.5331,35.5478,25468.5
2017-10-16 14:30:00,48.47,48.48,48.43,48.45,19165.5,35.5478,35.5551,35.5185,35.5331,19165.5
2017-10-16 14:35:00,48.45,48.47,48.43,48.45,28282.5,35.5331,35.5478,35.5185,35.5331,28282.5
2017-10-16 14:40:00,48.45,48.47,48.45,48.46,12153.0,35.5331,35.5478,35.5331,35.5405,12153.0
2017-10-16 14:45:00,48.47,48.47,48.44,48.45,32382.0,35.5478,35.5478,35.5258,35.5331,32382.0
2017-10-16 14:50:00,48.45,48.47,48.41,48.47,45574.5,35.5331,35.5478,35.5038,35.5478,45574.5
2017-10-16 14:55:00,48.47,48.5,48.45,48.5,23628.0,35.5478,35.5698,35.5331,35.5698,23628.0
2017-10-16 15:00:00,48.5,48.5,48.46,48.47,30199.5,35.5698,35.5698,35.5405,35.5478,30199.5
2017-10-16 15:05:00,48.47,48.47,48.45,48.47,31471.5,35.5478,35.5478,35.5331,35.5478,31471.5
2017-10-16 15:10:00,48.47,48.5,48.47,48.49,38722.5,35.5478,35.5698,35.5478,35.5625,38722.5
2017-10-16 15:15:00,48.49,48.49,48.46,48.47,66309.0,35.5625,35.5625,35.5405,35.5478,66309.0
2017-10-16 15:20:00,48.47,48.49,48.47,48.48,50868.0,35.5478,35.5625,35.5478,35.5551,50868.0
2017-10-16 15:25:00,48.48,48.48,48.46,48.48,21220.5,35.5551,35.5551,35.5405,35.5551,21220.5
2017-10-16 15:30:00,48.48,48.5,48.47,48.5,50950.5,35.5551,35.5698,35.5478,35.5698,50950.5
2017-10-16 15:35:00,48.5,48.5,48.47,48.5,104716.5,35.5698,35.5698,35.5478,35.5698,104716.5
2017-10-16 15:40:00,48.49,48.5,48.46,48.48,66939.0,35.5625,35.5698,35.5405,35.5551,66939.0
2017-10-16 15:45:00,48.48,48.5,48.47,48.49,61099.5,35.5551,35.5698,35.5478,35.5625,61099.5
2017-10-16 15:50:00,48.49,48.55,48.47,48.47,271488.0,35.5625,35.6065,35.5478,35.5478,271488.0
2017-10-16 15:55:00,48.47,48.51,48.45,48.47,255157.5,35.5478,35.5771,35.5331,35.5478,255157.5
2017-10-17 09:30:00,48.47,48.67,48.32,48.35,51657.0,35.5478,35.6945,35.4378,35.4598,51657.0
2017-10-17 09:35:00,48.39,48.51,48.37,48.41,19291.5,35.4891,35.5771,35.4745,35.5038,19291.5
2017-10-17 09:40:00,48.41,48.46,48.37,48.42,12612.0,35.5038,35.5405,35.4745,35.5111,12612.0
2017-10-17 09:45:00,48.45,48.46,48.38,48.46,16065.0,35.5331,35.5405,35.4818,35.5405,16065.0
2017-10-17 09:50:00,48.43,48.45,48.41,48.44,19311.0,35.5185,35.5331,35.5038,35.5258,19311.0
2017-10-17 09:55:00,48.45,48.56,48.42,48.44,37380.0,35.5331,35.6138,35.5111,35.5258,37380.0
2017-10-17 10:00:00,48.46,48.5,48.45,48.48,33975.0,35.5405,35.5698,35.5331,35.5551,33975.0
2017-10-17 10:05:00,48.48,48.49,48.43,48.45,27550.5,35.5551,35.5625,35.5185,35.5331,27550.5
2017-10-17 10:10:00,48.46,48.49,48.45,48.48,31123.5,35.5405,35.5625,35.5331,35.5551,31123.5
2017-10-17 10:15:00,48.48,48.49,48.45,48.46,29610.0,35.5551,35.5625,35.5331,35.5405,29610.0
2017-10-17 10:20:00,48.46,48.46,48.43,48.45,19284.0,35.5405,35.5405,35.5185,35.5331,19284.0
2017-10-17 10:25:00,48.45,48.47,48.44,48.45,22557.0,35.5331,35.5478,35.5258,35.5331,22557.0
2017-10-17 10:30:00,48.45,48.46,48.43,48.45,17590.5,35.5331,35.5405,35.5185,35.5331,17590.5
2017-10-17 10:35:00,48.45,48.46,48.43,48.46,21484.5,35.5331,35.5405,35.5185,35.5405,21484.5
2017-10-17 10:40:00,48.45,48.47,48.44,48.44,30814.5,35.5331,35.5478,35.5258,35.5258,30814.5
2017-10-17 10:45:00,48.43,48.47,48.43,48.46,30820.5,35.5185,35.5478,35.5185,35.5405,30820.5
2017-10-17 10:50:00,48.47,48.49,48.45,48.47,43524.0,35.5478,35.5625,35.5331,35.5478,43524.0
2017-10-17 10:55:00,48.46,48.47,48.45,48.47,50101.5,35.5405,35.5478,35.5331,35.5478,50101.5
2017-10-17 11:00:00,48.47,48.49,48.46,48.49,35416.5,35.5478,35.5625,35.5405,35.5625,35416.5
2017-10-17 11:05:00,48.49,48.49,48.45,48.45,33964.5,35.5625,35.5625,35.5331,35.5331,33964.5
2017-10-17 11:10:00,48.45,48.47,48.44,48.44,23788.5,35.5331,35.5478,35.5258,35.5258,23788.5
2017-10-17 11:15:00,48.45,48.49,48.45,48.47,35647.5,35.5331,35.5625,35.5331,35.5478,35647.5
2017-10-17 11:20:00,48.47,48.53,48.47,48.53,15862.5,35.5478,35.5918,35.5478,35.5918,15862.5
2017-10-17 11:25:00,48.53,48.6,48.53,48.59,43204.5,35.5918,35.6432,35.5918,35.6358,43204.5
2017-10-17 11:30:00,48.59,48.6,48.54,48.54,23415.0,35.6358,35.6432,35.5992,35.5992,23415.0
2017-10-17 11:35:00,48.54,48.55,48.49,48.49,33288.0,35.5992,35.6065,35.5625,35.5625,33288.0
2017-10-17 11:40:00,48.49,48.52,48.49,48.51,22885.5,35.5625,35.5845,35.5625,35.5771,22885.5
2017-10-17 11:45:00,48.52,48.52,48.47,48.47,41677.5,35.5845,35.5845,35.5478,35.5478,41677.5
2017-10-17 11:50:00,48.47,48.48,48.41,48.45,43362.0,35.5478,35.5551,35.5038,35.5331,43362.0
2017-10-17 11:55:00,48.46,48.48,48.44,48.46,37524.0,35.5405,35.5551,35.5258,35.5405,37524.0
2017-10-17 12:00:00,48.46,48.47,48.43,48.44,17794.5,35.5405,35.5478,35.5185,35.5258,17794.5
2017-10-17 12:05:00,48.47,48.47,48.45,48.45,11470.5,35.5478,35.5478,35.5331,35.5331,11470.5
2017-10-17 12:10:00,48.46,48.47,48.46,48.47,27943.5,35.5405,35.5478,35.5405,35.5478,27943.5
2017-10-17 12:15:00,48.47,48.47,48.44,48.46,50545.5,35.5478,35.5478,35.5258,35.5405,50545.5
2017-10-17 12:20:00,48.46,48.47,48.46,48.47,14617.5,35.5405,35.5478,35.5405,35.5478,14617.5
2017-10-17 12:25:00,48.47,48.47,48.45,48.47,12079.5,35.5478,35.5478,35.5331,35.5478,12079.5
2017-10-17 12:30:00,48.47,48.49,48.46,48.49,21322.5,35.5478,35.5625,35.5405,35.5625,21322.5
2017-10-17 12:35:00,48.5,48.53,48.49,48.49,14376.0,35.5698,35.5918,35.5625,35.5625,14376.0
2017-10-17 12:40:00,48.49,48.51,48.47,48.48,34597.5,35.5625,35.5771,35.5478,35.5551,34597.5
2017-10-17 12:45:00,48.48,48.49,48.47,48.47,9297.0,35.5551,35.5625,35.5478,35.5478,9297.0
2017-10-17 12:50:00,48.47,48.5,48.46,48.47,19540.5,35.5478,35.5698,35.5405,35.5478,19540.5
2017-10-17 12:55:00,48.47,48.47,48.44,48.47,26088.0,35.5478,35.5478,35.5258,35.5478,26088.0
2017-10-17 13:00:00,48.47,48.47,48.43,48.45,13644.0,35.5478,35.5478,35.5185,35.5331,13644.0
2017-10-17 13:05:00,48.45,48.47,48.45,48.46,11380.5,35.5331,35.5478,35.5331,35.5405,11380.5
2017-10-17 13:10:00,48.46,48.47,48.45,48.47,33508.5,35.5405,35.5478,35.5331,35.5478,33508.5
2017-10-17 13:15:00,48.47,48.48,48.46,48.47,31831.5,35.5478,35.5551,35.5405,35.5478,31831.5
2017-10-17 13:20:00,48.48,48.48,48.46,48.47,20011.5,35.5551,35.5551,35.5405,35.5478,20011.5
2017-10-17 13:25:00,48.47,48.47,48.46,48.47,21093.0,35.5478,35.5478,35.5405,35.5478,21093.0
2017-10-17 13:30:00,48.47,48.47,48.43,48.43,14662.5,35.5478,35.5478,35.5185,35.5185,14662.5
2017-10-17 13:35:00,48.43,48.46,48.43,48.45,13425.0,35.5185,35.5405,35.5185,35.5331,13425.0
2017-10-17 13:40:00,48.45,48.45,48.42,48.45,10147.5,35.5331,35.5331,35.5111,35.5331,10147.5
2017-10-17 13:45:00,48.45,48.45,48.43,48.45,18109.5,35.5331,35.5331,35.5185,35.5331,18109.5
2017-10-17 13:50:00,48.44,48.45,48.43,48.44,17077.5,35.5258,35.5331,35.5185,35.5258,17077.5
2017-10-17 13:55:00,48.43,48.43,48.4,48.41,22953.0,35.5185,35.5185,35.4965,35.5038,22953.0
2017-10-17 14:00:00,48.41,48.46,48.35,48.45,29967.0,35.5038,35.5405,35.4598,35.5331,29967.0
2017-10-17 14:05:00,48.45,48.47,48.43,48.47,64654.5,35.5331,35.5478,35.5185,35.5478,64654.5
2017-10-17 14:10:00,48.47,48.49,48.47,48.49,18364.5,35.5478,35.5625,35.5478,35.5625,18364.5
2017-10-17 14:15:00,48.49,48.51,48.49,48.49,21322.5,35.5625,35.5771,35.5625,35.5625,21322.5
2017-10-17 14:20:00,48.49,48.55,48.47,48.55,50581.5,35.5625,35.6065,35.5478,35.6065,50581.5
2017-10-17 14:25:00,48.56,48.61,48.55,48.58,27636.0,35.6138,35.6505,35.6065,35.6285,27636.0
2017-10-17 14:30:00,48.57,48.58,48.55,48.57,11385.0,35.6212,35.6285,35.6065,35.6212,11385.0
2017-10-17 14:35:00,48.57,48.57,48.47,48.47,23079.0,35.6212,35.6212,35.5478,35.5478,23079.0
2017-10-17 14:40:00,48.49,48.51,48.43,48.48,22458.0,35.5625,35.5771,35.5185,35.5551,22458.0
2017-10-17 14:45:00,48.48,48.49,48.46,48.48,24135.0,35.5551,35.5625,35.5405,35.5551,24135.0
2017-10-17 14:50:00,48.47,48.47,48.45,48.47,10879.5,35.5478,35.5478,35.5331,35.5478,10879.5
2017-10-17 14:55:00,48.46,48.48,48.45,48.46,19744.5,35.5405,35.5551,35.5331,35.5405,19744.5
2017-10-17 15:00:00,48.46,48.46,48.4,48.43,21928.5,35.5405,35.5405,35.4965,35.5185,21928.5
2017-10-17 15:05:00,48.43,48.46,48.43,48.46,10624.5,35.5185,35.5405,35.5185,35.5405,10624.5
2017-10-17 15:10:00,48.47,48.47,48.41,48.46,30856.5,35.5478,35.5478,35.5038,35.5405,30856.5
2017-10-17 15:15:00,48.46,48.47,48.43,48.44,21606.0,35.5405,35.5478,35.5185,35.5258,21606.0
2017-10-17 15:20:00,48.44,48.48,48.43,48.45,31038.0,35.5258,35.5551,35.5185,35.5331,31038.0
2017-10-17 15:25:00,48.45,48.47,48.44,48.47,44415.0,35.5331,35.5478,35.5258,35.5478,44415.0
2017-10-17 15:30:00,48.47,48.47,48.45,48.47,65548.5,35.5478,35.5478,35.5331,35.5478,65548.5
2017-10-17 15:35:00,48.47,48.47,48.45,48.46,37417.5,35.5478,35.5478,35.5331,35.5405,37417.5
2017-10-17 15:40:00,48.45,48.47,48.44,48.47,43164.0,35.5331,35.5478,35.5258,35.5478,43164.0
2017-10-17 15:45:00,48.47,48.47,48.44,48.46,60681.0,35.5478,35.5478,35.5258,35.5405,60681.0
2017-10-17 15:50:00,48.46,48.54,48.44,48.46,149679.0,35.5405,35.5992,35.5258,35.5405,149679.0
2017-10-17 15:55:00,48.47,48.47,48.44,48.47,146998.5,35.5478,35.5478,35.5258,35.5478,146998.5
2017-10-18 09:30:00,48.45,48.57,48.41,48.49,49266.0,35.5331,35.6212,35.5038,35.5625,49266.0
2017-10-18 09:35:00,48.51,48.57,48.4,48.46,98023.5,35.5771,35.6212,35.4965,35.5405,98023.5
2017-10-18 09:40:00,48.43,48.48,48.41,48.45,25743.0,35.5185,35.5551,35.5038,35.5331,25743.0
2017-10-18 09:45:00,48.47,48.51,48.42,48.43,19159.5,35.5478,35.5771,35.5111,35.5185,19159.5
2017-10-18 09:50:00,48.44,48.45,48.39,48.43,14602.5,35.5258,35.5331,35.4891,35.5185,14602.5
2017-10-18 09:55:00,48.43,48.48,48.43,48.46,19681.5,35.5185,35.5551,35.5185,35.5405,19681.5
2017-10-18 10:00:00,48.45,48.47,48.43,48.43,16164.0,35.5331,35.5478,35.5185,35.5185,16164.0
2017-10-18 10:05:00,48.43,48.43,48.35,48.35,27610.5,35.5185,35.5185,35.4598,35.4598,27610.5
2017-10-18 10:10:00,48.35,48.45,48.35,48.43,25272.0,35.4598,35.5331,35.4598,35.5185,25272.0
2017-10-18 10:15:00,48.42,48.42,48.34,48.36,37231.5,35.5111,35.5111,35.4525,35.4671,37231.5
2017-10-18 10:20:00,48.36,48.37,48.33,48.36,13656.0,35.4671,35.4745,35.4451,35.4671,13656.0
2017-10-18 10:25:00,48.36,48.37,48.33,48.35,13243.5,35.4671,35.4745,35.4451,35.4598,13243.5
2017-10-18 10:30:00,48.37,48.39,48.35,48.37,20556.0,35.4745,35.4891,35.4598,35.4745,20556.0
2017-10-18 10:35:00,48.37,48.39,48.35,48.37,15175.5,35.4745,35.4891,35.4598,35.4745,15175.5
2017-10-18 10:40:00,48.37,48.45,48.37,48.45,17698.5,35.4745,35.5331,35.4745,35.5331,17698.5
2017-10-18 10:45:00,48.44,48.45,48.42,48.42,13453.5,35.5258,35.5331,35.5111,35.5111,13453.5
2017-10-18 10:50:00,48.43,48.47,48.43,48.44,28993.5,35.5185,35.5478,35.5185,35.5258,28993.5
2017-10-18 10:55:00,48.45,48.48,48.44,48.45,19458.0,35.5331,35.5551,35.5258,35.5331,19458.0
2017-10-18 11:00:00,48.45,48.45,48.4,48.42,19264.5,35.5331,35.5331,35.4965,35.5111,19264.5
2017-10-18 11:05:00,48.42,48.44,48.4,48.41,12430.5,35.5111,35.5258,35.4965,35.5038,12430.5
2017-10-18 11:10:00,48.4,48.41,48.37,48.37,17614.5,35.4965,35.5038,35.4745,35.4745,17614.5
2017-10-18 11:15:00,48.37,48.4,48.34,48.35,34174.5,35.4745,35.4965,35.4525,35.4598,34174.5
2017-10-18 11:20:00,48.35,48.37,48.33,48.35,29536.5,35.4598,35.4745,35.4451,35.4598,29536.5
2017-10-18 11:25:00,48.35,48.39,48.34,48.36,19116.0,35.4598,35.4891,35.4525,35.4671,19116.0
2017-10-18 11:30:00,48.35,48.4,48.34,48.37,20862.0,35.4598,35.4965,35.4525,35.4745,20862.0
2017-10-18 11:35:00,48.39,48.41,48.37,48.41,10948.5,35.4891,35.5038,35.4745,35.5038,10948.5
2017-10-18 11:40:00,48.42,48.44,48.39,48.42,12450.0,35.5111,35.5258,35.4891,35.5111,12450.0
2017-10-18 11:45:00,48.41,48.43,48.39,48.41,11082.0,35.5038,35.5185,35.4891,35.5038,11082.0
2017-10-18 11:50:00,48.41,48.42,48.39,48.4,10083.0,35.5038,35.5111,35.4891,35.4965,10083.0
2017-10-18 11:55:00,48.4,48.42,48.35,48.35,22579.5,35.4965,35.5111,35.4598,35.4598,22579.5
2017-10-18 12:00:00,48.37,48.41,48.36,48.41,52945.5,35.4745,35.5038,35.4671,35.5038,52945.5
2017-10-18 12:05:00,48.41,48.41,48.37,48.41,17203.5,35.5038,35.5038,35.4745,35.5038,17203.5
2017-10-18 12:10:00,48.41,48.42,48.4,48.41,28402.5,35.5038,35.5111,35.4965,35.5038,28402.5
2017-10-18 12:15:00,48.41,48.41,48.39,48.41,18432.0,35.5038,35.5038,35.4891,35.5038,18432.0
2017-10-18 12:20:00,48.42,48.42,48.39,48.41,16147.5,35.5111,35.5111,35.4891,35.5038,16147.5
2017-10-18 12:25:00,48.41,48.46,48.41,48.44,25914.0,35.5038,35.5405,35.5038,35.5258,25914.0
2017-10-18 12:30:00,48.43,48.46,48.42,48.43,11181.0,35.5185,35.5405,35.5111,35.5185,11181.0
2017-10-18 12:35:00,48.44,48.45,48.43,48.44,6652.5,35.5258,35.5331,35.5185,35.5258,6652.5
2017-10-18 12:40:00,48.43,48.45,48.41,48.42,13380.0,35.5185,35.5331,35.5038,35.5111,13380.0
2017-10-18 12:45:00,48.41,48.43,48.41,48.41,14365.5,35.5038,35.5185,35.5038,35.5038,14365.5
2017-10-18 12:50:00,48.4,48.41,48.38,48.39,10668.0,35.4965,35.5038,35.4818,35.4891,10668.0
2017-10-18 12:55:00,48.39,48.4,48.39,48.4,4279.5,35.4891,35.4965,35.4891,35.4965,4279.5
2017-10-18 13:00:00,48.4,48.42,48.4,48.42,35319.0,35.4965,35.5111,35.4965,35.5111,35319.0
2017-10-18 13:05:00,48.43,48.44,48.41,48.44,22239.0,35.5185,35.5258,35.5038,35.5258,22239.0
2017-10-18 13:10:00,48.44,48.45,48.41,48.44,21150.0,35.5258,35.5331,35.5038,35.5258,21150.0
2017-10-18 13:15:00,48.44,48.45,48.41,48.44,13939.5,35.5258,35.5331,35.5038,35.5258,13939.5
2017-10-18 13:20:00,48.45,48.48,48.45,48.47,10044.0,35.5331,35.5551,35.5331,35.5478,10044.0
2017-10-18 13:25:00,48.47,48.47,48.43,48.43,19107.0,35.5478,35.5478,35.5185,35.5185,19107.0
2017-10-18 13:30:00,48.43,48.45,48.42,48.45,13546.5,35.5185,35.5331,35.5111,35.5331,13546.5
2017-10-18 13:35:00,48.45,48.45,48.43,48.44,16048.5,35.5331,35.5331,35.5185,35.5258,16048.5
2017-10-18 13:40:00,48.43,48.46,48.4,48.45,32410.5,35.5185,35.5405,35.4965,35.5331,32410.5
2017-10-18 13:45:00,48.45,48.5,48.44,48.49,55852.5,35.5331,35.5698,35.5258,35.5625,55852.5
2017-10-18 13:50:00,48.5,48.51,48.47,48.49,34462.5,35.5698,35.5771,35.5478,35.5625,34462.5
2017-10-18 13:55:00,48.49,48.49,48.44,48.46,89938.5,35.5625,35.5625,35.5258,35.5405,89938.5
2017-10-18 14:00:00,48.47,48.48,48.45,48.47,19216.5,35.5478,35.5551,35.5331,35.5478,19216.5
2017-10-18 14:05:00,48.47,48.49,48.46,48.47,54982.5,35.5478,35.5625,35.5405,35.5478,54982.5
2017-10-18 14:10:00,48.47,48.5,48.46,48.47,35721.0,35.5478,35.5698,35.5405,35.5478,35721.0
2017-10-18 14:15:00,48.47,48.47,48.45,48.46,10263.0,35.5478,35.5478,35.5331,35.5405,10263.0
2017-10-18 14:20:00,48.45,48.47,48.45,48.47,19936.5,35.5331,35.5478,35.5331,35.5478,19936.5
2017-10-18 14:25:00,48.47,48.48,48.46,48.47,67440.0,35.5478,35.5551,35.5405,35.5478,67440.0
2017-10-18 14:30:00,48.46,48.47,48.45,48.47,10810.5,35.5405,35.5478,35.5331,35.5478,10810.5
2017-10-18 14:35:00,48.46,48.47,48.45,48.46,23985.0,35.5405,35.5478,35.5331,35.5405,23985.0
2017-10-18 14:40:00,48.46,48.47,48.45,48.47,26815.5,35.5405,35.5478,35.5331,35.5478,26815.5
2017-10-18 14:45:00,48.47,48.47,48.45,48.46,43252.5,35.5478,35.5478,35.5331,35.5405,43252.5
2017-10-18 14:50:00,48.46,48.46,48.45,48.45,12802.5,35.5405,35.5405,35.5331,35.5331,12802.5
2017-10-18 14:55:00,48.45,48.5,48.45,48.5,33031.5,35.5331,35.5698,35.5331,35.5698,33031.5
2017-10-18 15:00:00,48.49,48.54,48.49,48.51,139504.5,35.5625,35.5992,35.5625,35.5771,139504.5
2017-10-18 15:05:00,48.51,48.53,48.51,48.52,58992.0,35.5771,35.5918,35.5771,35.5845,58992.0
2017-10-18 15:10:00,48.52,48.52,48.49,48.5,52696.5,35.5845,35.5845,35.5625,35.5698,52696.5
2017-10-18 15:15:00,48.5,48.51,48.49,48.5,67164.0,35.5698,35.5771,35.5625,35.5698,67164.0
2017-10-18 15:20:00,48.5,48.54,48.49,48.52,182235.0,35.5698,35.5992,35.5625,35.5845,182235.0
2017-10-18 15:25:00,48.52,48.53,48.51,48.53,60712.5,35.5845,35.5918,35.5771,35.5918,60712.5
2017-10-18 15:30:00,48.53,48.55,48.47,48.47,162027.0,35.5918,35.6065,35.5478,35.5478,162027.0
2017-10-18 15:35:00,48.47,48.47,48.45,48.47,33085.5,35.5478,35.5478,35.5331,35.5478,33085.5
2017-10-18 15:40:00,48.47,48.47,48.41,48.42,38098.5,35.5478,35.5478,35.5038,35.5111,38098.5
2017-10-18 15:45:00,48.42,48.47,48.42,48.44,37947.0,35.5111,35.5478,35.5111,35.5258,37947.0
2017-10-18 15:50:00,48.44,48.45,48.39,48.4,89506.5,35.5258,35.5331,35.4891,35.4965,89506.5
2017-10-18 15:55:00,48.4,48.43,48.39,48.41,132546.0,35.4965,35.5185,35.4891,35.5038,132546.0
2017-10-19 09:30:00,48.33,48.33,48.17,48.17,37432.5,35.4451,35.4451,35.3278,35.3278,37432.5
2017-10-19 09:35:00,48.21,48.36,48.17,48.36,16122.0,35.3571,35.4671,35.3278,35.4671,16122.0
2017-10-19 09:40:00,48.36,48.39,48.3,48.3,32481.0,35.4671,35.4891,35.4231,35.4231,32481.0
2017-10-19 09:45:00,48.31,48.31,48.23,48.28,26227.5,35.4305,35.4305,35.3718,35.4085,26227.5
2017-10-19 09:50:00,48.27,48.34,48.27,48.29,30405.0,35.4011,35.4525,35.4011,35.4158,30405.0
2017-10-19 09:55:00,48.3,48.32,48.28,48.28,7714.5,35.4231,35.4378,35.4085,35.4085,7714.5
2017-10-19 10:00:00,48.29,48.3,48.21,48.23,16081.5,35.4158,35.4231,35.3571,35.3718,16081.5
2017-10-19 10:05:00,48.21,48.24,48.21,48.22,22890.0,35.3571,35.3791,35.3571,35.3645,22890.0
2017-10-19 10:10:00,48.21,48.24,48.19,48.21,18670.5,35.3571,35.3791,35.3425,35.3571,18670.5
2017-10-19 10:15:00,48.21,48.35,48.21,48.33,19566.0,35.3571,35.4598,35.3571,35.4451,19566.0
2017-10-19 10:20:00,48.33,48.39,48.32,48.39,23776.5,35.4451,35.4891,35.4378,35.4891,23776.5
2017-10-19 10:25:00,48.39,48.44,48.33,48.43,31998.0,35.4891,35.5258,35.4451,35.5185,31998.0
2017-10-19 10:30:00,48.44,48.44,48.38,48.39,34732.5,35.5258,35.5258,35.4818,35.4891,34732.5
2017-10-19 10:35:00,48.4,48.45,48.37,48.45,65529.0,35.4965,35.5331,35.4745,35.5331,65529.0
2017-10-19 10:40:00,48.45,48.45,48.41,48.41,13479.0,35.5331,35.5331,35.5038,35.5038,13479.0
2017-10-19 10:45:00,48.4,48.43,48.4,48.43,21583.5,35.4965,35.5185,35.4965,35.5185,21583.5
2017-10-19 10:50:00,48.43,48.5,48.42,48.47,121252.5,35.5185,35.5698,35.5111,35.5478,121252.5
2017-10-19 10:55:00,48.49,48.49,48.43,48.45,44598.0,35.5625,35.5625,35.5185,35.5331,44598.0
2017-10-19 11:00:00,48.47,48.5,48.43,48.5,46086.0,35.5478,35.5698,35.5185,35.5698,46086.0
2017-10-19 11:05:00,48.5,48.5,48.39,48.39,18484.5,35.5698,35.5698,35.4891,35.4891,18484.5
2017-10-19 11:10:00,48.39,48.43,48.39,48.42,23902.5,35.4891,35.5185,35.4891,35.5111,23902.5
2017-10-19 11:15:00,48.43,48.47,48.41,48.47,107145.0,35.5185,35.5478,35.5038,35.5478,107145.0
2017-10-19 11:20:00,48.47,48.48,48.43,48.43,76242.0,35.5478,35.5551,35.5185,35.5185,76242.0
2017-10-19 11:25:00,48.43,48.43,48.37,48.37,13875.0,35.5185,35.5185,35.4745,35.4745,13875.0
2017-10-19 11:30:00,48.38,48.45,48.37,48.42,19495.5,35.4818,35.5331,35.4745,35.5111,19495.5
2017-10-19 11:35:00,48.44,48.48,48.43,48.43,13203.0,35.5258,35.5551,35.5185,35.5185,13203.0
2017-10-19 11:40:00,48.44,48.45,48.36,48.36,28740.0,35.5258,35.5331,35.4671,35.4671,28740.0
2017-10-19 11:45:00,48.36,48.45,48.35,48.43,11718.0,35.4671,35.5331,35.4598,35.5185,11718.0
2017-10-19 11:50:00,48.43,48.44,48.43,48.43,9082.5,35.5185,35.5258,35.5185,35.5185,9082.5
2017-10-19 11:55:00,48.43,48.43,48.39,48.4,18393.0,35.5185,35.5185,35.4891,35.4965,18393.0
2017-10-19 12:00:00,48.39,48.39,48.35,48.37,12600.0,35.4891,35.4891,35.4598,35.4745,12600.0
2017-10-19 12:05:00,48.37,48.39,48.36,48.38,7275.0,35.4745,35.4891,35.4671,35.4818,7275.0
2017-10-19 12:10:00,48.37,48.38,48.35,48.37,26614.5,35.4745,35.4818,35.4598,35.4745,26614.5
2017-10-19 12:15:00,48.39,48.43,48.39,48.43,11557.5,35.4891,35.5185,35.4891,35.5185,11557.5
2017-10-19 12:20:00,48.43,48.44,48.42,48.44,10603.5,35.5185,35.5258,35.5111,35.5258,10603.5
2017-10-19 12:25:00,48.43,48.46,48.43,48.45,10171.5,35.5185,35.5405,35.5185,35.5331,10171.5
2017-10-19 12:30:00,48.45,48.45,48.44,48.45,5925.0,35.5331,35.5331,35.5258,35.5331,5925.0
2017-10-19 12:35:00,48.45,48.47,48.43,48.43,14208.0,35.5331,35.5478,35.5185,35.5185,14208.0
2017-10-19 12:40:00,48.43,48.43,48.4,48.41,6019.5,35.5185,35.5185,35.4965,35.5038,6019.5
2017-10-19 12:45:00,48.41,48.43,48.4,48.43,9865.5,35.5038,35.5185,35.4965,35.5185,9865.5
2017-10-19 12:50:00,48.43,48.45,48.41,48.43,14023.5,35.5185,35.5331,35.5038,35.5185,14023.5
2017-10-19 12:55:00,48.43,48.47,48.43,48.45,24550.5,35.5185,35.5478,35.5185,35.5331,24550.5
2017-10-19 13:00:00,48.45,48.47,48.45,48.47,57285.0,35.5331,35.5478,35.5331,35.5478,57285.0
2017-10-19 13:05:00,48.47,48.51,48.45,48.51,43945.5,35.5478,35.5771,35.5331,35.5771,43945.5
2017-10-19 13:10:00,48.51,48.51,48.5,48.51,41670.0,35.5771,35.5771,35.5698,35.5771,41670.0
2017-10-19 13:15:00,48.51,48.57,48.49,48.55,198756.0,35.5771,35.6212,35.5625,35.6065,198756.0
2017-10-19 13:20:00,48.55,48.57,48.53,48.56,142858.5,35.6065,35.6212,35.5918,35.6138,142858.5
2017-10-19 13:25:00,48.58,48.63,48.57,48.63,13053.0,35.6285,35.6652,35.6212,35.6652,13053.0
2017-10-19 13:30:00,48.63,48.64,48.61,48.63,21460.5,35.6652,35.6725,35.6505,35.6652,21460.5
2017-10-19 13:35:00,48.64,48.71,48.64,48.69,33541.5,35.6725,35.7238,35.6725,35.7092,33541.5
2017-10-19 13:40:00,48.69,48.79,48.69,48.77,95733.0,35.7092,35.7825,35.7092,35.7678,95733.0
2017-10-19 13:45:00,48.78,48.79,48.76,48.77,20530.5,35.7752,35.7825,35.7605,35.7678,20530.5
2017-10-19 13:50:00,48.77,48.77,48.75,48.77,21022.5,35.7678,35.7678,35.7532,35.7678,21022.5
2017-10-19 13:55:00,48.77,48.79,48.75,48.78,35197.5,35.7678,35.7825,35.7532,35.7752,35197.5
2017-10-19 14:00:00,48.78,48.83,48.78,48.83,13326.0,35.7752,35.8118,35.7752,35.8118,13326.0
2017-10-19 14:05:00,48.83,48.86,48.82,48.85,25203.0,35.8118,35.8338,35.8045,35.8265,25203.0
2017-10-19 14:10:00,48.85,48.89,48.85,48.89,28497.0,35.8265,35.8558,35.8265,35.8558,28497.0
2017-10-19 14:15:00,48.89,48.9,48.88,48.89,22999.5,35.8558,35.8632,35.8485,35.8558,22999.5
2017-10-19 14:20:00,48.89,48.89,48.86,48.87,19749.0,35.8558,35.8558,35.8338,35.8412,19749.0
2017-10-19 14:25:00,48.87,48.89,48.83,48.87,15975.0,35.8412,35.8558,35.8118,35.8412,15975.0
2017-10-19 14:30:00,48.87,48.87,48.86,48.86,21463.5,35.8412,35.8412,35.8338,35.8338,21463.5
2017-10-19 14:35:00,48.87,48.91,48.87,48.88,23949.0,35.8412,35.8705,35.8412,35.8485,23949.0
2017-10-19 14:40:00,48.87,48.89,48.87,48.88,14275.5,35.8412,35.8558,35.8412,35.8485,14275.5
2017-10-19 14:45:00,48.88,48.89,48.87,48.87,23130.0,35.8485,35.8558,35.8412,35.8412,23130.0
2017-10-19 14:50:00,48.87,48.87,48.86,48.87,13897.5,35.8412,35.8412,35.8338,35.8412,13897.5
2017-10-19 14:55:00,48.87,48.89,48.87,48.87,19159.5,35.8412,35.8558,35.8412,35.8412,19159.5
2017-10-19 15:00:00,48.88,48.93,48.88,48.92,33360.0,35.8485,35.8852,35.8485,35.8778,33360.0
2017-10-19 15:05:00,48.92,48.99,48.92,48.97,52435.5,35.8778,35.9292,35.8778,35.9145,52435.5
2017-10-19 15:10:00,48.98,49.0,48.97,48.99,37452.0,35.9218,35.9365,35.9145,35.9292,37452.0
2017-10-19 15:15:00,49.0,49.0,48.93,48.97,35253.0,35.9365,35.9365,35.8852,35.9145,35253.0
2017-10-19 15:20:00,48.97,48.97,48.95,48.96,23554.5,35.9145,35.9145,35.8998,35.9072,23554.5
2017-10-19 15:25:00,48.96,48.98,48.93,48.95,31012.5,35.9072,35.9218,35.8852,35.8998,31012.5
2017-10-19 15:30:00,48.95,48.97,48.95,48.97,36240.0,35.8998,35.9145,35.8998,35.9145,36240.0
2017-10-19 15:35:00,48.97,48.99,48.97,48.97,41613.0,35.9145,35.9292,35.9145,35.9145,41613.0
2017-10-19 15:40:00,48.97,48.98,48.95,48.97,37992.0,35.9145,35.9218,35.8998,35.9145,37992.0
2017-10-19 15:45:00,48.96,49.0,48.96,49.0,86155.5,35.9072,35.9365,35.9072,35.9365,86155.5
2017-10-19 15:50:00,49.0,49.17,48.99,49.17,199351.5,35.9365,36.0612,35.9292,36.0612,199351.5
2017-10-19 15:55:00,49.17,49.2,49.15,49.17,279531.0,36.0612,36.0832,36.0465,36.0612,279531.0
2017-10-20 09:30:00,49.45,49.52,49.27,49.49,150712.5,36.2665,36.3179,36.1345,36.2959,150712.5
2017-10-20 09:35:00,49.5,49.71,49.48,49.56,62601.0,36.3032,36.4572,36.2885,36.3472,62601.0
2017-10-20 09:40:00,49.56,49.63,49.52,49.58,59394.0,36.3472,36.3986,36.3179,36.3619,59394.0
2017-10-20 09:45:00,49.55,49.61,49.51,49.56,34518.0,36.3399,36.3839,36.3105,36.3472,34518.0
2017-10-20 09:50:00,49.55,49.61,49.51,49.58,25339.5,36.3399,36.3839,36.3105,36.3619,25339.5
2017-10-20 09:55:00,49.59,49.73,49.59,49.73,31530.0,36.3692,36.4719,36.3692,36.4719,31530.0
2017-10-20 10:00:00,49.73,49.75,49.69,49.73,44073.0,36.4719,36.4866,36.4426,36.4719,44073.0
2017-10-20 10:05:00,49.73,49.75,49.69,49.71,31351.5,36.4719,36.4866,36.4426,36.4572,31351.5
2017-10-20 10:10:00,49.71,49.83,49.71,49.81,48096.0,36.4572,36.5452,36.4572,36.5306,48096.0
2017-10-20 10:15:00,49.81,49.83,49.77,49.77,38208.0,36.5306,36.5452,36.5012,36.5012,38208.0
2017-10-20 10:20:00,49.77,49.79,49.75,49.77,35068.5,36.5012,36.5159,36.4866,36.5012,35068.5
2017-10-20 10:25:00,49.77,49.77,49.66,49.67,33805.5,36.5012,36.5012,36.4206,36.4279,33805.5
2017-10-20 10:30:00,49.67,49.7,49.66,49.69,15348.0,36.4279,36.4499,36.4206,36.4426,15348.0
2017-10-20 10:35:00,49.69,49.72,49.66,49.7,22990.5,36.4426,36.4646,36.4206,36.4499,22990.5
2017-10-20 10:40:00,49.69,49.72,49.67,49.67,24237.0,36.4426,36.4646,36.4279,36.4279,24237.0
2017-10-20 10:45:00,49.67,49.71,49.66,49.69,29562.0,36.4279,36.4572,36.4206,36.4426,29562.0
2017-10-20 10:50:00,49.7,49.72,49.67,49.69,31101.0,36.4499,36.4646,36.4279,36.4426,31101.0
2017-10-20 10:55:00,49.68,49.7,49.59,49.68,33300.0,36.4352,36.4499,36.3692,36.4352,33300.0
2017-10-20 11:00:00,49.67,49.71,49.67,49.69,14868.0,36.4279,36.4572,36.4279,36.4426,14868.0
2017-10-20 11:05:00,49.69,49.71,49.64,49.65,57949.5,36.4426,36.4572,36.4059,36.4132,57949.5
2017-10-20 11:10:00,49.64,49.64,49.59,49.63,25689.0,36.4059,36.4059,36.3692,36.3986,25689.0
2017-10-20 11:15:00,49.62,49.64,49.59,49.6,11142.0,36.3912,36.4059,36.3692,36.3766,11142.0
2017-10-20 11:20:00,49.6,49.61,49.57,49.59,29181.0,36.3766,36.3839,36.3546,36.3692,29181.0
2017-10-20 11:25:00,49.59,49.64,49.55,49.57,23946.0,36.3692,36.4059,36.3399,36.3546,23946.0
2017-10-20 11:30:00,49.57,49.61,49.56,49.57,13069.5,36.3546,36.3839,36.3472,36.3546,13069.5
2017-10-20 11:35:00,49.58,49.61,49.57,49.59,13318.5,36.3619,36.3839,36.3546,36.3692,13318.5
2017-10-20 11:40:00,49.59,49.64,49.57,49.63,19080.0,36.3692,36.4059,36.3546,36.3986,19080.0
2017-10-20 11:45:00,49.63,49.67,49.63,49.67,10624.5,36.3986,36.4279,36.3986,36.4279,10624.5
2017-10-20 11:50:00,49.67,49.67,49.61,49.63,18252.0,36.4279,36.4279,36.3839,36.3986,18252.0
2017-10-20 11:55:00,49.63,49.66,49.62,49.66,14137.5,36.3986,36.4206,36.3912,36.4206,14137.5
2017-10-20 12:00:00,49.66,49.72,49.66,49.71,25386.0,36.4206,36.4646,36.4206,36.4572,25386.0
2017-10-20 12:05:00,49.71,49.74,49.69,49.71,16981.5,36.4572,36.4792,36.4426,36.4572,16981.5
2017-10-20 12:10:00,49.71,49.72,49.69,49.71,21460.5,36.4572,36.4646,36.4426,36.4572,21460.5
2017-10-20 12:15:00,49.72,49.76,49.72,49.75,9600.0,36.4646,36.4939,36.4646,36.4866,9600.0
2017-10-20 12:20:00,49.77,49.79,49.76,49.77,15024.0,36.5012,36.5159,36.4939,36.5012,15024.0
2017-10-20 12:25:00,49.76,49.83,49.76,49.81,21132.0,36.4939,36.5452,36.4939,36.5306,21132.0
2017-10-20 12:30:00,49.81,49.83,49.81,49.82,13798.5,36.5306,36.5452,36.5306,36.5379,13798.5
2017-10-20 12:35:00,49.82,49.85,49.81,49.83,22120.5,36.5379,36.5599,36.5306,36.5452,22120.5
2017-10-20 12:40:00,49.85,49.85,49.83,49.83,14583.0,36.5599,36.5599,36.5452,36.5452,14583.0
2017-10-20 12:45:00,49.83,49.86,49.83,49.84,24157.5,36.5452,36.5672,36.5452,36.5526,24157.5
2017-10-20 12:50:00,49.84,49.85,49.79,49.79,15939.0,36.5526,36.5599,36.5159,36.5159,15939.0
2017-10-20 12:55:00,49.8,49.82,49.79,49.82,9885.0,36.5232,36.5379,36.5159,36.5379,9885.0
2017-10-20 13:00:00,49.83,49.85,49.82,49.84,26706.0,36.5452,36.5599,36.5379,36.5526,26706.0
2017-10-20 13:05:00,49.85,49.9,49.85,49.89,24775.5,36.5599,36.5966,36.5599,36.5892,24775.5
2017-10-20 13:10:00,49.89,49.93,49.89,49.93,14920.5,36.5892,36.6186,36.5892,36.6186,14920.5
2017-10-20 13:15:00,49.93,49.95,49.92,49.94,19710.0,36.6186,36.6332,36.6112,36.6259,19710.0
2017-10-20 13:20:00,49.95,49.99,49.94,49.98,31020.0,36.6332,36.6626,36.6259,36.6552,31020.0
2017-10-20 13:25:00,49.98,50.01,49.97,50.01,83608.5,36.6552,36.6772,36.6479,36.6772,83608.5
2017-10-20 13:30:00,50.01,50.03,49.98,50.02,51516.0,36.6772,36.6919,36.6552,36.6846,51516.0
2017-10-20 13:35:00,50.02,50.04,50.01,50.03,21462.0,36.6846,36.6992,36.6772,36.6919,21462.0
2017-10-20 13:40:00,50.03,50.09,50.02,50.08,125109.0,36.6919,36.7359,36.6846,36.7286,125109.0
2017-10-20 13:45:00,50.07,50.08,49.95,49.95,44667.0,36.7212,36.7286,36.6332,36.6332,44667.0
2017-10-20 13:50:00,49.97,49.97,49.94,49.97,24505.5,36.6479,36.6479,36.6259,36.6479,24505.5
2017-10-20 13:55:00,49.97,49.97,49.87,49.89,12685.5,36.6479,36.6479,36.5746,36.5892,12685.5
2017-10-20 14:00:00,49.89,49.89,49.85,49.85,16134.0,36.5892,36.5892,36.5599,36.5599,16134.0
2017-10-20 14:05:00,49.85,49.9,49.82,49.86,19714.5,36.5599,36.5966,36.5379,36.5672,19714.5
2017-10-20 14:10:00,49.87,49.88,49.83,49.83,19407.0,36.5746,36.5819,36.5452,36.5452,19407.0
2017-10-20 14:15:00,49.81,49.85,49.81,49.85,12249.0,36.5306,36.5599,36.5306,36.5599,12249.0
2017-10-20 14:20:00,49.85,49.88,49.83,49.87,21790.5,36.5599,36.5819,36.5452,36.5746,21790.5
2017-10-20 14:25:00,49.88,49.93,49.87,49.91,23091.0,36.5819,36.6186,36.5746,36.6039,23091.0
2017-10-20 14:30:00,49.91,49.92,49.89,49.91,22441.5,36.6039,36.6112,36.5892,36.6039,22441.5
2017-10-20 14:35:00,49.91,49.91,49.86,49.86,45643.5,36.6039,36.6039,36.5672,36.5672,45643.5
2017-10-20 14:40:00,49.87,49.96,49.86,49.95,32134.5,36.5746,36.6406,36.5672,36.6332,32134.5
2017-10-20 14:45:00,49.95,49.98,49.93,49.97,17851.5,36.6332,36.6552,36.6186,36.6479,17851.5
2017-10-20 14:50:00,49.97,49.97,49.95,49.97,25218.0,36.6479,36.6479,36.6332,36.6479,25218.0
2017-10-20 14:55:00,49.95,49.96,49.87,49.9,26617.5,36.6332,36.6406,36.5746,36.5966,26617.5
2017-10-20 15:00:00,49.9,49.93,49.88,49.92,35424.0,36.5966,36.6186,36.5819,36.6112,35424.0
2017-10-20 15:05:00,49.92,49.94,49.89,49.94,22336.5,36.6112,36.6259,36.5892,36.6259,22336.5
2017-10-20 15:10:00,49.94,49.95,49.89,49.91,16635.0,36.6259,36.6332,36.5892,36.6039,16635.0
2017-10-20 15:15:00,49.91,49.93,49.87,49.93,26754.0,36.6039,36.6186,36.5746,36.6186,26754.0
2017-10-20 15:20:00,49.92,49.93,49.89,49.9,31773.0,36.6112,36.6186,36.5892,36.5966,31773.0
2017-10-20 15:25:00,49.9,49.91,49.89,49.91,20289.0,36.5966,36.6039,36.5892,36.6039,20289.0
2017-10-20 15:30:00,49.92,49.97,49.91,49.97,40801.5,36.6112,36.6479,36.6039,36.6479,40801.5
2017-10-20 15:35:00,49.97,49.97,49.92,49.93,35314.5,36.6479,36.6479,36.6112,36.6186,35314.5
2017-10-20 15:40:00,49.92,49.94,49.9,49.94,41062.5,36.6112,36.6259,36.5966,36.6259,41062.5
2017-10-20 15:45:00,49.93,49.95,49.92,49.94,44619.0,36.6186,36.6332,36.6112,36.6259,44619.0
2017-10-20 15:50:00,49.94,49.95,49.93,49.93,71901.0,36.6259,36.6332,36.6186,36.6186,71901.0
2017-10-20 15:55:00,49.93,49.95,49.89,49.95,222487.5,36.6186,36.6332,36.5892,36.6332,222487.5
2017-10-23 09:30:00,50.0,50.15,49.98,50.0,40503.0,36.6699,36.7799,36.6552,36.6699,40503.0
2017-10-23 09:35:00,49.97,50.0,49.93,49.93,10770.0,36.6479,36.6699,36.6186,36.6186,10770.0
2017-10-23 09:40:00,49.93,49.93,49.83,49.9,28945.5,36.6186,36.6186,36.5452,36.5966,28945.5
2017-10-23 09:45:00,49.92,49.99,49.91,49.98,15438.0,36.6112,36.6626,36.6039,36.6552,15438.0
2017-10-23 09:50:00,49.96,50.06,49.93,50.02,16335.0,36.6406,36.7139,36.6186,36.6846,16335.0
2017-10-23 09:55:00,50.01,50.01,49.93,49.99,13912.5,36.6772,36.6772,36.6186,36.6626,13912.5
2017-10-23 10:00:00,49.97,50.03,49.95,50.0,16453.5,36.6479,36.6919,36.6332,36.6699,16453.5
2017-10-23 10:05:00,50.0,50.01,49.91,49.91,21762.0,36.6699,36.6772,36.6039,36.6039,21762.0
2017-10-23 10:10:00,49.91,49.95,49.9,49.92,26103.0,36.6039,36.6332,36.5966,36.6112,26103.0
2017-10-23 10:15:00,49.91,49.95,49.9,49.94,27966.0,36.6039,36.6332,36.5966,36.6259,27966.0
2017-10-23 10:20:00,49.93,49.95,49.9,49.9,14100.0,36.6186,36.6332,36.5966,36.5966,14100.0
2017-10-23 10:25:00,49.9,49.91,49.87,49.91,28026.0,36.5966,36.6039,36.5746,36.6039,28026.0
2017-10-23 10:30:00,49.91,49.99,49.91,49.99,24357.0,36.6039,36.6626,36.6039,36.6626,24357.0
2017-10-23 10:35:00,50.0,50.06,50.0,50.04,22488.0,36.6699,36.7139,36.6699,36.6992,22488.0
2017-10-23 10:40:00,50.04,50.06,50.0,50.06,15525.0,36.6992,36.7139,36.6699,36.7139,15525.0
2017-10-23 10:45:00,50.05,50.14,50.05,50.06,27067.5,36.7066,36.7726,36.7066,36.7139,27067.5
2017-10-23 10:50:00,50.07,50.13,50.06,50.08,19197.0,36.7212,36.7653,36.7139,36.7286,19197.0
2017-10-23 10:55:00,50.09,50.12,50.08,50.11,35212.5,36.7359,36.7579,36.7286,36.7506,35212.5
2017-10-23 11:00:00,50.11,50.13,50.06,50.07,32265.0,36.7506,36.7653,36.7139,36.7212,32265.0
2017-10-23 11:05:00,50.07,50.15,50.07,50.15,28594.5,36.7212,36.7799,36.7212,36.7799,28594.5
2017-10-23 11:10:00,50.15,50.17,50.13,50.17,44382.0,36.7799,36.7946,36.7653,36.7946,44382.0
2017-10-23 11:15:00,50.18,50.27,50.17,50.26,62416.5,36.8019,36.8679,36.7946,36.8606,62416.5
2017-10-23 11:20:00,50.26,50.37,50.26,50.35,38403.0,36.8606,36.9413,36.8606,36.9266,38403.0
2017-10-23 11:25:00,50.36,50.45,50.36,50.43,46128.0,36.9339,36.9999,36.9339,36.9853,46128.0
2017-10-23 11:30:00,50.44,50.45,50.3,50.31,48990.0,36.9926,36.9999,36.8899,36.8973,48990.0
2017-10-23 11:35:00,50.31,50.33,50.23,50.25,51198.0,36.8973,36.9119,36.8386,36.8533,51198.0
2017-10-23 11:40:00,50.23,50.28,50.23,50.27,65170.5,36.8386,36.8753,36.8386,36.8679,65170.5
2017-10-23 11:45:00,50.27,50.34,50.27,50.33,50049.0,36.8679,36.9193,36.8679,36.9119,50049.0
2017-10-23 11:50:00,50.34,50.35,50.32,50.33,23239.5,36.9193,36.9266,36.9046,36.9119,23239.5
2017-10-23 11:55:00,50.33,50.33,50.29,50.32,23244.0,36.9119,36.9119,36.8826,36.9046,23244.0
2017-10-23 12:00:00,50.33,50.33,50.31,50.31,33154.5,36.9119,36.9119,36.8973,36.8973,33154.5
2017-10-23 12:05:00,50.32,50.32,50.24,50.27,29431.5,36.9046,36.9046,36.8459,36.8679,29431.5
2017-10-23 12:10:00,50.27,50.31,50.27,50.29,59617.5,36.8679,36.8973,36.8679,36.8826,59617.5
2017-10-23 12:15:00,50.29,50.29,50.24,50.24,23532.0,36.8826,36.8826,36.8459,36.8459,23532.0
2017-10-23 12:20:00,50.24,50.27,50.22,50.27,22761.0,36.8459,36.8679,36.8313,36.8679,22761.0
2017-10-23 12:25:00,50.27,50.27,50.24,50.26,13851.0,36.8679,36.8679,36.8459,36.8606,13851.0
2017-10-23 12:30:00,50.26,50.27,50.25,50.25,20043.0,36.8606,36.8679,36.8533,36.8533,20043.0
2017-10-23 12:35:00,50.26,50.27,50.25,50.26,13798.5,36.8606,36.8679,36.8533,36.8606,13798.5
2017-10-23 12:40:00,50.26,50.28,50.25,50.27,21636.0,36.8606,36.8753,36.8533,36.8679,21636.0
2017-10-23 12:45:00,50.26,50.26,50.14,50.15,13636.5,36.8606,36.8606,36.7726,36.7799,13636.5
2017-10-23 12:50:00,50.15,50.17,50.11,50.13,117286.5,36.7799,36.7946,36.7506,36.7653,117286.5
2017-10-23 12:55:00,50.13,50.14,50.11,50.13,12325.5,36.7653,36.7726,36.7506,36.7653,12325.5
2017-10-23 13:00:00,50.13,50.17,50.13,50.13,30232.5,36.7653,36.7946,36.7653,36.7653,30232.5
2017-10-23 13:05:00,50.13,50.16,50.11,50.13,29982.0,36.7653,36.7873,36.7506,36.7653,29982.0
2017-10-23 13:10:00,50.13,50.13,50.05,50.07,26706.0,36.7653,36.7653,36.7066,36.7212,26706.0
2017-10-23 13:15:00,50.07,50.11,50.07,50.11,29253.0,36.7212,36.7506,36.7212,36.7506,29253.0
2017-10-23 13:20:00,50.11,50.16,50.1,50.14,25567.5,36.7506,36.7873,36.7433,36.7726,25567.5
2017-10-23 13:25:00,50.14,50.19,50.13,50.19,96606.0,36.7726,36.8093,36.7653,36.8093,96606.0
2017-10-23 13:30:00,50.19,50.21,50.11,50.11,31564.5,36.8093,36.8239,36.7506,36.7506,31564.5
2017-10-23 13:35:00,50.11,50.23,50.11,50.21,21622.5,36.7506,36.8386,36.7506,36.8239,21622.5
2017-10-23 13:40:00,50.2,50.23,50.18,50.21,19459.5,36.8166,36.8386,36.8019,36.8239,19459.5
2017-10-23 13:45:00,50.21,50.25,50.2,50.23,16342.5,36.8239,36.8533,36.8166,36.8386,16342.5
2017-10-23 13:50:00,50.25,50.27,50.23,50.27,12664.5,36.8533,36.8679,36.8386,36.8679,12664.5
2017-10-23 13:55:00,50.27,50.27,50.24,50.25,13140.0,36.8679,36.8679,36.8459,36.8533,13140.0
2017-10-23 14:00:00,50.24,50.29,50.23,50.28,28452.0,36.8459,36.8826,36.8386,36.8753,28452.0
2017-10-23 14:05:00,50.29,50.33,50.28,50.32,33540.0,36.8826,36.9119,36.8753,36.9046,33540.0
2017-10-23 14:10:00,50.32,50.33,50.27,50.3,40645.5,36.9046,36.9119,36.8679,36.8899,40645.5
2017-10-23 14:15:00,50.31,50.33,50.29,50.32,66624.0,36.8973,36.9119,36.8826,36.9046,66624.0
2017-10-23 14:20:00,50.31,50.34,50.3,50.33,63039.0,36.8973,36.9193,36.8899,36.9119,63039.0
2017-10-23 14:25:00,50.32,50.35,50.31,50.34,44733.0,36.9046,36.9266,36.8973,36.9193,44733.0
2017-10-23 14:30:00,50.33,50.35,50.32,50.33,31036.5,36.9119,36.9266,36.9046,36.9119,31036.5
2017-10-23 14:35:00,50.33,50.35,50.31,50.32,51742.5,36.9119,36.9266,36.8973,36.9046,51742.5
2017-10-23 14:40:00,50.33,50.33,50.25,50.27,26104.5,36.9119,36.9119,36.8533,36.8679,26104.5
2017-10-23 14:45:00,50.27,50.27,50.17,50.18,27402.0,36.8679,36.8679,36.7946,36.8019,27402.0
2017-10-23 14:50:00,50.18,50.18,50.11,50.15,27384.0,36.8019,36.8019,36.7506,36.7799,27384.0
2017-10-23 14:55:00,50.15,50.19,50.15,50.19,23835.0,36.7799,36.8093,36.7799,36.8093,23835.0
2017-10-23 15:00:00,50.18,50.19,50.1,50.11,36403.5,36.8019,36.8093,36.7433,36.7506,36403.5
2017-10-23 15:05:00,50.11,50.13,50.07,50.08,30469.5,36.7506,36.7653,36.7212,36.7286,30469.5
2017-10-23 15:10:00,50.09,50.09,50.05,50.09,27778.5,36.7359,36.7359,36.7066,36.7359,27778.5
2017-10-23 15:15:00,50.09,50.09,50.04,50.05,38532.0,36.7359,36.7359,36.6992,36.7066,38532.0
2017-10-23 15:20:00,50.05,50.05,50.01,50.01,32244.0,36.7066,36.7066,36.6772,36.6772,32244.0
2017-10-23 15:25:00,50.01,50.09,50.01,50.09,127864.5,36.6772,36.7359,36.6772,36.7359,127864.5
2017-10-23 15:30:00,50.09,50.11,50.04,50.04,42918.0,36.7359,36.7506,36.6992,36.6992,42918.0
2017-10-23 15:35:00,50.04,50.09,49.99,50.01,109809.0,36.6992,36.7359,36.6626,36.6772,109809.0
2017-10-23 15:40:00,50.02,50.02,49.94,49.99,85296.0,36.6846,36.6846,36.6259,36.6626,85296.0
2017-10-23 15:45:00,49.99,50.06,49.99,49.99,70570.5,36.6626,36.7139,36.6626,36.6626,70570.5
2017-10-23 15:50:00,50.0,50.0,49.85,49.88,195751.5,36.6699,36.6699,36.5599,36.5819,195751.5
2017-10-23 15:55:00,49.88,49.9,49.69,49.77,315240.0,36.5819,36.5966,36.4426,36.5012,315240.0
2017-10-24 09:30:00,49.2,49.47,48.07,48.29,306250.5,36.0832,36.2812,35.2545,35.4158,306250.5
2017-10-24 09:35:00,48.24,48.92,48.14,48.73,174763.5,35.3791,35.8778,35.3058,35.7385,174763.5
2017-10-24 09:40:00,48.73,48.77,48.4,48.49,292066.5,35.7385,35.7678,35.4965,35.5625,292066.5
2017-10-24 09:45:00,48.47,48.6,48.33,48.43,200068.5,35.5478,35.6432,35.4451,35.5185,200068.5
2017-10-24 09:50:00,48.43,48.67,48.43,48.67,125373.0,35.5185,35.6945,35.5185,35.6945,125373.0
2017-10-24 09:55:00,48.67,48.67,48.41,48.56,90573.0,35.6945,35.6945,35.5038,35.6138,90573.0
2017-10-24 10:00:00,48.57,48.77,48.49,48.55,98182.5,35.6212,35.7678,35.5625,35.6065,98182.5
2017-10-24 10:05:00,48.54,48.56,48.37,48.4,109483.5,35.5992,35.6138,35.4745,35.4965,109483.5
2017-10-24 10:10:00,48.41,48.45,48.21,48.39,125262.0,35.5038,35.5331,35.3571,35.4891,125262.0
2017-10-24 10:15:00,48.4,48.57,48.36,48.5,75262.5,35.4965,35.6212,35.4671,35.5698,75262.5
2017-10-24 10:20:00,48.49,48.77,48.41,48.49,89362.5,35.5625,35.7678,35.5038,35.5625,89362.5
2017-10-24 10:25:00,48.47,48.65,48.43,48.64,39373.5,35.5478,35.6798,35.5185,35.6725,39373.5
2017-10-24 10:30:00,48.65,48.68,48.43,48.45,80970.0,35.6798,35.7018,35.5185,35.5331,80970.0
2017-10-24 10:35:00,48.45,48.65,48.43,48.57,128490.0,35.5331,35.6798,35.5185,35.6212,128490.0
2017-10-24 10:40:00,48.57,48.75,48.57,48.7,69342.0,35.6212,35.7532,35.6212,35.7165,69342.0
2017-10-24 10:45:00,48.7,48.78,48.68,48.75,52362.0,35.7165,35.7752,35.7018,35.7532,52362.0
2017-10-24 10:50:00,48.77,48.84,48.73,48.83,49593.0,35.7678,35.8192,35.7385,35.8118,49593.0
2017-10-24 10:55:00,48.83,48.91,48.79,48.87,82632.0,35.8118,35.8705,35.7825,35.8412,82632.0
2017-10-24 11:00:00,48.89,48.93,48.85,48.91,68316.0,35.8558,35.8852,35.8265,35.8705,68316.0
2017-10-24 11:05:00,48.91,48.93,48.79,48.79,66886.5,35.8705,35.8852,35.7825,35.7825,66886.5
2017-10-24 11:10:00,48.79,48.81,48.64,48.65,110907.0,35.7825,35.7972,35.6725,35.6798,110907.0
2017-10-24 11:15:00,48.65,48.76,48.57,48.6,40477.5,35.6798,35.7605,35.6212,35.6432,40477.5
2017-10-24 11:20:00,48.61,48.64,48.5,48.57,33808.5,35.6505,35.6725,35.5698,35.6212,33808.5
2017-10-24 11:25:00,48.57,48.57,48.51,48.54,37312.5,35.6212,35.6212,35.5771,35.5992,37312.5
2017-10-24 11:30:00,48.54,48.55,48.31,48.51,74451.0,35.5992,35.6065,35.4305,35.5771,74451.0
2017-10-24 11:35:00,48.55,48.57,48.47,48.53,30975.0,35.6065,35.6212,35.5478,35.5918,30975.0
2017-10-24 11:40:00,48.53,48.59,48.52,48.56,32541.0,35.5918,35.6358,35.5845,35.6138,32541.0
2017-10-24 11:45:00,48.56,48.67,48.55,48.67,32373.0,35.6138,35.6945,35.6065,35.6945,32373.0
2017-10-24 11:50:00,48.69,48.7,48.57,48.58,29146.5,35.7092,35.7165,35.6212,35.6285,29146.5
2017-10-24 11:55:00,48.59,48.68,48.57,48.64,58723.5,35.6358,35.7018,35.6212,35.6725,58723.5
2017-10-24 12:00:00,48.64,48.67,48.56,48.61,38334.0,35.6725,35.6945,35.6138,35.6505,38334.0
2017-10-24 12:05:00,48.61,48.7,48.25,48.45,130759.5,35.6505,35.7165,35.3865,35.5331,130759.5
2017-10-24 12:10:00,48.46,48.63,48.46,48.61,41476.5,35.5405,35.6652,35.5405,35.6505,41476.5
2017-10-24 12:15:00,48.59,48.66,48.57,48.62,33517.5,35.6358,35.6872,35.6212,35.6578,33517.5
2017-10-24 12:20:00,48.63,48.67,48.6,48.63,47295.0,35.6652,35.6945,35.6432,35.6652,47295.0
2017-10-24 12:25:00,48.63,48.64,48.56,48.63,39444.0,35.6652,35.6725,35.6138,35.6652,39444.0
2017-10-24 12:30:00,48.62,48.72,48.61,48.7,34927.5,35.6578,35.7312,35.6505,35.7165,34927.5
2017-10-24 12:35:00,48.69,48.7,47.74,47.76,264558.0,35.7092,35.7165,35.0124,35.0271,264558.0
2017-10-24 12:40:00,47.74,47.89,46.73,47.02,649665.0,35.0124,35.1224,34.2717,34.4844,649665.0
2017-10-24 12:45:00,47.0,47.53,46.87,47.23,199857.0,34.4697,34.8584,34.3744,34.6384,199857.0
2017-10-24 12:50:00,47.25,47.28,47.07,47.13,138541.5,34.6531,34.6751,34.5211,34.5651,138541.5
2017-10-24 12:55:00,47.13,47.15,46.85,46.85,204810.0,34.5651,34.5797,34.3597,34.3597,204810.0
2017-10-24 13:00:00,46.85,46.87,46.47,46.67,281083.5,34.3597,34.3744,34.081,34.2277,281083.5
2017-10-24 13:05:00,46.67,46.7,46.59,46.64,148702.5,34.2277,34.2497,34.169,34.2057,148702.5
2017-10-24 13:10:00,46.65,46.68,46.59,46.67,152685.0,34.213,34.235,34.169,34.2277,152685.0
2017-10-24 13:15:00,46.66,46.91,46.62,46.68,148143.0,34.2204,34.4037,34.191,34.235,148143.0
2017-10-24 13:20:00,46.67,46.78,46.67,46.77,166707.0,34.2277,34.3084,34.2277,34.301,166707.0
2017-10-24 13:25:00,46.77,47.13,46.73,47.03,92500.5,34.301,34.5651,34.2717,34.4917,92500.5
2017-10-24 13:30:00,47.02,47.12,46.98,47.05,115135.5,34.4844,34.5577,34.455,34.5064,115135.5
2017-10-24 13:35:00,47.07,47.07,47.02,47.05,57616.5,34.5211,34.5211,34.4844,34.5064,57616.5
2017-10-24 13:40:00,47.04,47.07,46.99,47.07,42852.0,34.4991,34.5211,34.4624,34.5211,42852.0
2017-10-24 13:45:00,47.07,47.08,46.94,46.94,72631.5,34.5211,34.5284,34.4257,34.4257,72631.5
2017-10-24 13:50:00,46.95,46.95,46.66,46.66,85267.5,34.433,34.433,34.2204,34.2204,85267.5
2017-10-24 13:55:00,46.66,46.67,46.55,46.65,94266.0,34.2204,34.2277,34.1397,34.213,94266.0
2017-10-24 14:00:00,46.65,46.67,46.46,46.59,115455.0,34.213,34.2277,34.0737,34.169,115455.0
2017-10-24 14:05:00,46.59,46.65,46.48,46.54,82200.0,34.169,34.213,34.0884,34.1324,82200.0
2017-10-24 14:10:00,46.54,46.59,46.51,46.55,99364.5,34.1324,34.169,34.1104,34.1397,99364.5
2017-10-24 14:15:00,46.55,46.66,46.49,46.64,93058.5,34.1397,34.2204,34.0957,34.2057,93058.5
2017-10-24 14:20:00,46.63,46.74,46.51,46.52,108655.5,34.1984,34.279,34.1104,34.1177,108655.5
2017-10-24 14:25:00,46.52,46.57,46.37,46.45,81162.0,34.1177,34.1544,34.0077,34.0663,81162.0
2017-10-24 14:30:00,46.45,46.45,46.31,46.34,111157.5,34.0663,34.0663,33.9637,33.9857,111157.5
2017-10-24 14:35:00,46.34,46.37,46.17,46.18,149229.0,33.9857,34.0077,33.861,33.8683,149229.0
2017-10-24 14:40:00,46.17,46.26,46.1,46.11,115857.0,33.861,33.927,33.8097,33.817,115857.0
2017-10-24 14:45:00,46.1,46.15,45.97,45.99,141312.0,33.8097,33.8463,33.7143,33.729,141312.0
2017-10-24 14:50:00,45.99,46.29,45.91,46.21,207708.0,33.729,33.949,33.6703,33.8903,207708.0
2017-10-24 14:55:00,46.21,46.23,46.03,46.09,85771.5,33.8903,33.905,33.7583,33.8023,85771.5
2017-10-24 15:00:00,46.09,46.39,46.08,46.37,152974.5,33.8023,34.0223,33.795,34.0077,152974.5
2017-10-24 15:05:00,46.37,46.42,46.29,46.33,114154.5,34.0077,34.0443,33.949,33.9783,114154.5
2017-10-24 15:10:00,46.33,46.34,46.24,46.28,97128.0,33.9783,33.9857,33.9123,33.9417,97128.0
2017-10-24 15:15:00,46.28,46.3,46.23,46.29,93168.0,33.9417,33.9563,33.905,33.949,93168.0
2017-10-24 15:20:00,46.29,46.48,46.25,46.47,139224.0,33.949,34.0884,33.9197,34.081,139224.0
2017-10-24 15:25:00,46.47,46.5,46.43,46.45,114652.5,34.081,34.103,34.0517,34.0663,114652.5
2017-10-24 15:30:00,46.45,46.69,46.44,46.68,209932.5,34.0663,34.2424,34.059,34.235,209932.5
2017-10-24 15:35:00,46.68,46.95,46.66,46.89,229632.0,34.235,34.433,34.2204,34.389,229632.0
2017-10-24 15:40:00,46.9,46.95,46.81,46.82,173176.5,34.3964,34.433,34.3304,34.3377,173176.5
2017-10-24 15:45:00,46.82,46.83,46.66,46.75,337179.0,34.3377,34.345,34.2204,34.2864,337179.0
2017-10-24 15:50:00,46.75,46.9,46.75,46.85,317362.5,34.2864,34.3964,34.2864,34.3597,317362.5
2017-10-24 15:55:00,46.85,46.93,46.75,46.92,468004.5,34.3597,34.4184,34.2864,34.411,468004.5
2017-10-25 09:30:00,46.6,47.0,46.51,46.99,75718.5,34.1764,34.4697,34.1104,34.4624,75718.5
2017-10-25 09:35:00,46.99,47.04,46.74,46.75,41536.5,34.4624,34.4991,34.279,34.2864,41536.5
2017-10-25 09:40:00,46.77,46.83,46.7,46.77,52824.0,34.301,34.345,34.2497,34.301,52824.0
2017-10-25 09:45:00,46.77,47.05,46.77,46.97,98383.5,34.301,34.5064,34.301,34.4477,98383.5
2017-10-25 09:50:00,46.97,47.01,46.86,46.95,63937.5,34.4477,34.4771,34.367,34.433,63937.5
2017-10-25 09:55:00,46.91,46.92,46.83,46.85,79590.0,34.4037,34.411,34.345,34.3597,79590.0
2017-10-25 10:00:00,46.86,46.99,46.85,46.9,60199.5,34.367,34.4624,34.3597,34.3964,60199.5
2017-10-25 10:05:00,46.91,47.01,46.87,46.96,40014.0,34.4037,34.4771,34.3744,34.4404,40014.0
2017-10-25 10:10:00,46.95,46.97,46.87,46.95,39789.0,34.433,34.4477,34.3744,34.433,39789.0
2017-10-25 10:15:00,46.95,46.95,46.87,46.93,31782.0,34.433,34.433,34.3744,34.4184,31782.0
2017-10-25 10:20:00,46.92,47.0,46.86,46.99,40924.5,34.411,34.4697,34.367,34.4624,40924.5
2017-10-25 10:25:00,46.98,47.13,46.95,47.1,54895.5,34.455,34.5651,34.433,34.5431,54895.5
2017-10-25 10:30:00,47.11,47.11,46.9,46.9,33259.5,34.5504,34.5504,34.3964,34.3964,33259.5
2017-10-25 10:35:00,46.9,46.95,46.8,46.85,37047.0,34.3964,34.433,34.323,34.3597,37047.0
2017-10-25 10:40:00,46.86,46.91,46.81,46.81,32112.0,34.367,34.4037,34.3304,34.3304,32112.0
2017-10-25 10:45:00,46.82,46.84,46.77,46.79,26319.0,34.3377,34.3524,34.301,34.3157,26319.0
2017-10-25 10:50:00,46.81,46.92,46.77,46.91,32277.0,34.3304,34.411,34.301,34.4037,32277.0
2017-10-25 10:55:00,46.91,46.93,46.86,46.9,33289.5,34.4037,34.4184,34.367,34.3964,33289.5
2017-10-25 11:00:00,46.9,46.92,46.71,46.71,46093.5,34.3964,34.411,34.257,34.257,46093.5
2017-10-25 11:05:00,46.69,46.76,46.68,46.73,50703.0,34.2424,34.2937,34.235,34.2717,50703.0
2017-10-25 11:10:00,46.74,46.83,46.7,46.73,40246.5,34.279,34.345,34.2497,34.2717,40246.5
2017-10-25 11:15:00,46.73,46.74,46.62,46.69,33966.0,34.2717,34.279,34.191,34.2424,33966.0
2017-10-25 11:20:00,46.69,46.79,46.67,46.67,44946.0,34.2424,34.3157,34.2277,34.2277,44946.0
2017-10-25 11:25:00,46.69,46.69,46.59,46.67,49354.5,34.2424,34.2424,34.169,34.2277,49354.5
2017-10-25 11:30:00,46.67,46.74,46.64,46.69,72351.0,34.2277,34.279,34.2057,34.2424,72351.0
2017-10-25 11:35:00,46.71,46.76,46.66,46.72,35347.5,34.257,34.2937,34.2204,34.2644,35347.5
2017-10-25 11:40:00,46.7,46.72,46.59,46.59,42220.5,34.2497,34.2644,34.169,34.169,42220.5
2017-10-25 11:45:00,46.61,46.61,46.55,46.58,22756.5,34.1837,34.1837,34.1397,34.1617,22756.5
2017-10-25 11:50:00,46.58,46.6,46.47,46.54,51673.5,34.1617,34.1764,34.081,34.1324,51673.5
2017-10-25 11:55:00,46.54,46.55,46.48,46.53,61078.5,34.1324,34.1397,34.0884,34.125,61078.5
2017-10-25 12:00:00,46.52,46.52,46.35,46.43,59905.5,34.1177,34.1177,33.993,34.0517,59905.5
2017-10-25 12:05:00,46.43,46.57,46.39,46.53,53301.0,34.0517,34.1544,34.0223,34.125,53301.0
2017-10-25 12:10:00,46.53,46.53,46.43,46.47,26136.0,34.125,34.125,34.0517,34.081,26136.0
2017-10-25 12:15:00,46.48,46.51,46.43,46.47,26371.5,34.0884,34.1104,34.0517,34.081,26371.5
2017-10-25 12:20:00,46.46,46.46,46.29,46.31,41878.5,34.0737,34.0737,33.949,33.9637,41878.5
2017-10-25 12:25:00,46.32,46.49,46.32,46.49,84339.0,33.971,34.0957,33.971,34.0957,84339.0
2017-10-25 12:30:00,46.48,46.65,46.47,46.59,40698.0,34.0884,34.213,34.081,34.169,40698.0
2017-10-25 12:35:00,46.59,46.69,46.54,46.57,25591.5,34.169,34.2424,34.1324,34.1544,25591.5
2017-10-25 12:40:00,46.56,46.61,46.53,46.55,23745.0,34.147,34.1837,34.125,34.1397,23745.0
2017-10-25 12:45:00,46.55,46.65,46.49,46.49,25593.0,34.1397,34.213,34.0957,34.0957,25593.0
2017-10-25 12:50:00,46.49,46.78,46.49,46.77,45162.0,34.0957,34.3084,34.0957,34.301,45162.0
2017-10-25 12:55:00,46.77,46.78,46.61,46.72,51162.0,34.301,34.3084,34.1837,34.2644,51162.0
2017-10-25 13:00:00,46.71,46.71,46.63,46.63,42814.5,34.257,34.257,34.1984,34.1984,42814.5
2017-10-25 13:05:00,46.63,46.7,46.62,46.68,33477.0,34.1984,34.2497,34.191,34.235,33477.0
2017-10-25 13:10:00,46.69,46.78,46.69,46.76,29461.5,34.2424,34.3084,34.2424,34.2937,29461.5
2017-10-25 13:15:00,46.77,46.77,46.72,46.75,28233.0,34.301,34.301,34.2644,34.2864,28233.0
2017-10-25 13:20:00,46.74,46.76,46.7,46.71,78832.5,34.279,34.2937,34.2497,34.257,78832.5
2017-10-25 13:25:00,46.71,46.73,46.61,46.69,28102.5,34.257,34.2717,34.1837,34.2424,28102.5
2017-10-25 13:30:00,46.69,46.79,46.69,46.78,21804.0,34.2424,34.3157,34.2424,34.3084,21804.0
2017-10-25 13:35:00,46.78,46.85,46.75,46.85,24709.5,34.3084,34.3597,34.2864,34.3597,24709.5
2017-10-25 13:40:00,46.85,46.94,46.85,46.93,39271.5,34.3597,34.4257,34.3597,34.4184,39271.5
2017-10-25 13:45:00,46.93,46.98,46.91,46.97,21396.0,34.4184,34.455,34.4037,34.4477,21396.0
2017-10-25 13:50:00,46.97,47.0,46.94,46.99,35521.5,34.4477,34.4697,34.4257,34.4624,35521.5
2017-10-25 13:55:00,46.99,47.05,46.98,47.03,51565.5,34.4624,34.5064,34.455,34.4917,51565.5
2017-10-25 14:00:00,47.03,47.03,46.86,46.87,53946.0,34.4917,34.4917,34.367,34.3744,53946.0
2017-10-25 14:05:00,46.87,47.03,46.87,47.03,49467.0,34.3744,34.4917,34.3744,34.4917,49467.0
2017-10-25 14:10:00,47.03,47.1,46.99,47.03,41482.5,34.4917,34.5431,34.4624,34.4917,41482.5
2017-10-25 14:15:00,47.02,47.17,47.01,47.02,84565.5,34.4844,34.5944,34.4771,34.4844,84565.5
2017-10-25 14:20:00,47.03,47.21,47.03,47.19,65194.5,34.4917,34.6237,34.4917,34.6091,65194.5
2017-10-25 14:25:00,47.19,47.24,47.17,47.23,45136.5,34.6091,34.6457,34.5944,34.6384,45136.5
2017-10-25 14:30:00,47.22,47.26,47.1,47.13,57730.5,34.6311,34.6604,34.5431,34.5651,57730.5
2017-10-25 14:35:00,47.11,47.15,47.07,47.11,45508.5,34.5504,34.5797,34.5211,34.5504,45508.5
2017-10-25 14:40:00,47.11,47.13,47.07,47.08,29139.0,34.5504,34.5651,34.5211,34.5284,29139.0
2017-10-25 14:45:00,47.08,47.1,47.03,47.09,38208.0,34.5284,34.5431,34.4917,34.5357,38208.0
2017-10-25 14:50:00,47.09,47.1,47.02,47.05,46342.5,34.5357,34.5431,34.4844,34.5064,46342.5
2017-10-25 14:55:00,47.04,47.07,47.01,47.01,32767.5,34.4991,34.5211,34.4771,34.4771,32767.5
2017-10-25 15:00:00,47.01,47.03,46.99,47.01,41847.0,34.4771,34.4917,34.4624,34.4771,41847.0
2017-10-25 15:05:00,47.0,47.08,47.0,47.08,42967.5,34.4697,34.5284,34.4697,34.5284,42967.5
2017-10-25 15:10:00,47.08,47.08,47.03,47.03,57226.5,34.5284,34.5284,34.4917,34.4917,57226.5
2017-10-25 15:15:00,47.05,47.06,47.02,47.02,51481.5,34.5064,34.5137,34.4844,34.4844,51481.5
2017-10-25 15:20:00,47.02,47.03,47.01,47.01,54078.0,34.4844,34.4917,34.4771,34.4771,54078.0
2017-10-25 15:25:00,47.01,47.07,46.97,46.99,72232.5,34.4771,34.5211,34.4477,34.4624,72232.5
2017-10-25 15:30:00,46.99,47.01,46.96,47.0,91944.0,34.4624,34.4771,34.4404,34.4697,91944.0
2017-10-25 15:35:00,47.01,47.02,46.93,46.93,100081.5,34.4771,34.4844,34.4184,34.4184,100081.5
2017-10-25 15:40:00,46.93,46.95,46.91,46.93,108367.5,34.4184,34.433,34.4037,34.4184,108367.5
2017-10-25 15:45:00,46.93,46.95,46.91,46.91,136018.5,34.4184,34.433,34.4037,34.4037,136018.5
2017-10-25 15:50:00,46.91,46.92,46.82,46.83,243342.0,34.4037,34.411,34.3377,34.345,243342.0
2017-10-25 15:55:00,46.83,46.88,46.79,46.83,385149.0,34.345,34.3817,34.3157,34.345,385149.0
2017-10-26 09:30:00,47.19,47.45,47.16,47.25,73482.0,34.6091,34.7997,34.5871,34.6531,73482.0
2017-10-26 09:35:00,47.33,47.35,47.24,47.26,16345.5,34.7117,34.7264,34.6457,34.6604,16345.5
2017-10-26 09:40:00,47.26,47.26,47.0,47.0,57880.5,34.6604,34.6604,34.4697,34.4697,57880.5
2017-10-26 09:45:00,47.03,47.11,47.0,47.05,60202.5,34.4917,34.5504,34.4697,34.5064,60202.5
2017-10-26 09:50:00,47.05,47.1,47.04,47.07,32658.0,34.5064,34.5431,34.4991,34.5211,32658.0
2017-10-26 09:55:00,47.08,47.15,47.08,47.13,29074.5,34.5284,34.5797,34.5284,34.5651,29074.5
2017-10-26 10:00:00,47.13,47.13,47.0,47.02,23368.5,34.5651,34.5651,34.4697,34.4844,23368.5
2017-10-26 10:05:00,47.01,47.03,46.99,47.01,41500.5,34.4771,34.4917,34.4624,34.4771,41500.5
2017-10-26 10:10:00,47.01,47.15,47.01,47.15,50902.5,34.4771,34.5797,34.4771,34.5797,50902.5
2017-10-26 10:15:00,47.15,47.15,47.07,47.07,30642.0,34.5797,34.5797,34.5211,34.5211,30642.0
2017-10-26 10:20:00,47.07,47.1,47.04,47.09,22060.5,34.5211,34.5431,34.4991,34.5357,22060.5
2017-10-26 10:25:00,47.1,47.27,47.09,47.27,30463.5,34.5431,34.6677,34.5357,34.6677,30463.5
2017-10-26 10:30:00,47.28,47.3,47.21,47.25,31789.5,34.6751,34.6897,34.6237,34.6531,31789.5
2017-10-26 10:35:00,47.25,47.36,47.24,47.29,29130.0,34.6531,34.7337,34.6457,34.6824,29130.0
2017-10-26 10:40:00,47.31,47.37,47.27,47.27,22672.5,34.6971,34.7411,34.6677,34.6677,22672.5
2017-10-26 10:45:00,47.28,47.3,47.19,47.3,68452.5,34.6751,34.6897,34.6091,34.6897,68452.5
2017-10-26 10:50:00,47.3,47.35,47.29,47.34,18997.5,34.6897,34.7264,34.6824,34.7191,18997.5
2017-10-26 10:55:00,47.35,47.37,47.29,47.3,32121.0,34.7264,34.7411,34.6824,34.6897,32121.0
2017-10-26 11:00:00,47.3,47.42,47.3,47.39,37009.5,34.6897,34.7777,34.6897,34.7557,37009.5
2017-10-26 11:05:00,47.39,47.39,47.34,47.37,23961.0,34.7557,34.7557,34.7191,34.7411,23961.0
2017-10-26 11:10:00,47.37,47.48,47.37,47.47,90445.5,34.7411,34.8217,34.7411,34.8144,90445.5
2017-10-26 11:15:00,47.47,47.49,47.36,47.38,36150.0,34.8144,34.8291,34.7337,34.7484,36150.0
2017-10-26 11:20:00,47.39,47.46,47.38,47.46,36960.0,34.7557,34.8071,34.7484,34.8071,36960.0
2017-10-26 11:25:00,47.46,47.47,47.43,47.45,26628.0,34.8071,34.8144,34.7851,34.7997,26628.0
2017-10-26 11:30:00,47.44,47.51,47.44,47.49,19678.5,34.7924,34.8438,34.7924,34.8291,19678.5
2017-10-26 11:35:00,47.5,47.53,47.46,47.46,19588.5,34.8364,34.8584,34.8071,34.8071,19588.5
2017-10-26 11:40:00,47.46,47.65,47.46,47.65,118357.5,34.8071,34.9464,34.8071,34.9464,118357.5
2017-10-26 11:45:00,47.65,47.7,47.63,47.67,49509.0,34.9464,34.9831,34.9318,34.9611,49509.0
2017-10-26 11:50:00,47.67,47.71,47.65,47.71,42940.5,34.9611,34.9904,34.9464,34.9904,42940.5
2017-10-26 11:55:00,47.71,47.79,47.7,47.79,55276.5,34.9904,35.0491,34.9831,35.0491,55276.5
2017-10-26 12:00:00,47.78,47.78,47.7,47.76,33985.5,35.0418,35.0418,34.9831,35.0271,33985.5
2017-10-26 12:05:00,47.76,47.79,47.73,47.77,19350.0,35.0271,35.0491,35.0051,35.0344,19350.0
2017-10-26 12:10:00,47.78,47.81,47.74,47.81,15907.5,35.0418,35.0638,35.0124,35.0638,15907.5
2017-10-26 12:15:00,47.81,47.87,47.81,47.82,20452.5,35.0638,35.1078,35.0638,35.0711,20452.5
2017-10-26 12:20:00,47.81,47.86,47.81,47.82,21756.0,35.0638,35.1004,35.0638,35.0711,21756.0
2017-10-26 12:25:00,47.81,47.83,47.75,47.75,30564.0,35.0638,35.0784,35.0198,35.0198,30564.0
2017-10-26 12:30:00,47.75,47.79,47.65,47.69,26889.0,35.0198,35.0491,34.9464,34.9758,26889.0
2017-10-26 12:35:00,47.69,47.71,47.65,47.66,42366.0,34.9758,34.9904,34.9464,34.9538,42366.0
2017-10-26 12:40:00,47.66,47.71,47.65,47.69,43797.0,34.9538,34.9904,34.9464,34.9758,43797.0
2017-10-26 12:45:00,47.69,47.77,47.69,47.71,15456.0,34.9758,35.0344,34.9758,34.9904,15456.0
2017-10-26 12:50:00,47.71,47.71,47.66,47.67,24495.0,34.9904,34.9904,34.9538,34.9611,24495.0
2017-10-26 12:55:00,47.67,47.71,47.67,47.7,22267.5,34.9611,34.9904,34.9611,34.9831,22267.5
2017-10-26 13:00:00,47.71,47.73,47.67,47.69,20053.5,34.9904,35.0051,34.9611,34.9758,20053.5
2017-10-26 13:05:00,47.69,47.87,47.69,47.87,59674.5,34.9758,35.1078,34.9758,35.1078,59674.5
2017-10-26 13:10:00,47.87,47.91,47.86,47.91,25437.0,35.1078,35.1371,35.1004,35.1371,25437.0
2017-10-26 13:15:00,47.91,47.91,47.85,47.87,24504.0,35.1371,35.1371,35.0931,35.1078,24504.0
2017-10-26 13:20:00,47.86,47.87,47.83,47.86,17998.5,35.1004,35.1078,35.0784,35.1004,17998.5
2017-10-26 13:25:00,47.86,47.87,47.77,47.77,23883.0,35.1004,35.1078,35.0344,35.0344,23883.0
2017-10-26 13:30:00,47.77,47.86,47.77,47.81,24222.0,35.0344,35.1004,35.0344,35.0638,24222.0
2017-10-26 13:35:00,47.82,47.87,47.82,47.83,21160.5,35.0711,35.1078,35.0711,35.0784,21160.5
2017-10-26 13:40:00,47.83,47.84,47.79,47.81,22221.0,35.0784,35.0858,35.0491,35.0638,22221.0
2017-10-26 13:45:00,47.81,47.81,47.77,47.77,14281.5,35.0638,35.0638,35.0344,35.0344,14281.5
2017-10-26 13:50:00,47.77,47.81,47.77,47.77,24996.0,35.0344,35.0638,35.0344,35.0344,24996.0
2017-10-26 13:55:00,47.77,47.81,47.74,47.8,19407.0,35.0344,35.0638,35.0124,35.0564,19407.0
2017-10-26 14:00:00,47.8,47.83,47.8,47.81,16263.0,35.0564,35.0784,35.0564,35.0638,16263.0
2017-10-26 14:05:00,47.81,47.83,47.8,47.82,16135.5,35.0638,35.0784,35.0564,35.0711,16135.5
2017-10-26 14:10:00,47.82,47.84,47.79,47.82,24817.5,35.0711,35.0858,35.0491,35.0711,24817.5
2017-10-26 14:15:00,47.81,47.83,47.79,47.79,24933.0,35.0638,35.0784,35.0491,35.0491,24933.0
2017-10-26 14:20:00,47.79,47.84,47.77,47.84,27792.0,35.0491,35.0858,35.0344,35.0858,27792.0
2017-10-26 14:25:00,47.84,47.93,47.84,47.91,64488.0,35.0858,35.1518,35.0858,35.1371,64488.0
2017-10-26 14:30:00,47.91,47.91,47.89,47.91,22080.0,35.1371,35.1371,35.1224,35.1371,22080.0
2017-10-26 14:35:00,47.91,47.97,47.91,47.95,39096.0,35.1371,35.1811,35.1371,35.1664,39096.0
2017-10-26 14:40:00,47.96,48.0,47.95,47.97,24480.0,35.1738,35.2031,35.1664,35.1811,24480.0
2017-10-26 14:45:00,47.97,48.05,47.97,48.05,47482.5,35.1811,35.2398,35.1811,35.2398,47482.5
2017-10-26 14:50:00,48.05,48.11,48.05,48.08,40948.5,35.2398,35.2838,35.2398,35.2618,40948.5
2017-10-26 14:55:00,48.07,48.07,48.03,48.03,28990.5,35.2545,35.2545,35.2251,35.2251,28990.5
2017-10-26 15:00:00,48.03,48.07,48.02,48.06,30058.5,35.2251,35.2545,35.2178,35.2471,30058.5
2017-10-26 15:05:00,48.05,48.14,48.05,48.14,50911.5,35.2398,35.3058,35.2398,35.3058,50911.5
2017-10-26 15:10:00,48.15,48.17,48.1,48.11,51508.5,35.3131,35.3278,35.2765,35.2838,51508.5
2017-10-26 15:15:00,48.11,48.15,48.1,48.15,60757.5,35.2838,35.3131,35.2765,35.3131,60757.5
2017-10-26 15:20:00,48.15,48.2,48.15,48.18,63501.0,35.3131,35.3498,35.3131,35.3351,63501.0
2017-10-26 15:25:00,48.17,48.25,48.17,48.24,51351.0,35.3278,35.3865,35.3278,35.3791,51351.0
2017-10-26 15:30:00,48.24,48.25,48.19,48.23,83100.0,35.3791,35.3865,35.3425,35.3718,83100.0
2017-10-26 15:35:00,48.23,48.23,48.17,48.23,129247.5,35.3718,35.3718,35.3278,35.3718,129247.5
2017-10-26 15:40:00,48.23,48.24,48.13,48.13,84007.5,35.3718,35.3791,35.2985,35.2985,84007.5
2017-10-26 15:45:00,48.14,48.15,48.05,48.05,111280.5,35.3058,35.3131,35.2398,35.2398,111280.5
2017-10-26 15:50:00,48.06,48.13,48.04,48.11,199003.5,35.2471,35.2985,35.2325,35.2838,199003.5
2017-10-26 15:55:00,48.11,48.13,47.99,48.05,299259.0,35.2838,35.2985,35.1958,35.2398,299259.0
2017-10-27 09:30:00,47.43,47.62,47.34,47.59,74920.5,34.7851,34.9244,34.7191,34.9024,74920.5
2017-10-27 09:35:00,47.55,47.7,47.49,47.65,17122.5,34.8731,34.9831,34.8291,34.9464,17122.5
2017-10-27 09:40:00,47.65,47.85,47.64,47.84,53350.5,34.9464,35.0931,34.9391,35.0858,53350.5
2017-10-27 09:45:00,47.85,47.85,47.71,47.73,19950.0,35.0931,35.0931,34.9904,35.0051,19950.0
2017-10-27 09:50:00,47.72,47.76,47.65,47.73,21049.5,34.9978,35.0271,34.9464,35.0051,21049.5
2017-10-27 09:55:00,47.73,47.76,47.66,47.67,27900.0,35.0051,35.0271,34.9538,34.9611,27900.0
2017-10-27 10:00:00,47.65,47.89,47.65,47.84,52578.0,34.9464,35.1224,34.9464,35.0858,52578.0
2017-10-27 10:05:00,47.84,47.88,47.78,47.85,37093.5,35.0858,35.1151,35.0418,35.0931,37093.5
2017-10-27 10:10:00,47.84,47.84,47.48,47.5,31945.5,35.0858,35.0858,34.8217,34.8364,31945.5
2017-10-27 10:15:00,47.51,47.76,47.49,47.75,35512.5,34.8438,35.0271,34.8291,35.0198,35512.5
2017-10-27 10:20:00,47.76,47.79,47.69,47.77,31902.0,35.0271,35.0491,34.9758,35.0344,31902.0
2017-10-27 10:25:00,47.77,47.79,47.67,47.77,31147.5,35.0344,35.0491,34.9611,35.0344,31147.5
2017-10-27 10:30:00,47.77,47.83,47.75,47.8,25800.0,35.0344,35.0784,35.0198,35.0564,25800.0
2017-10-27 10:35:00,47.8,47.89,47.75,47.87,45547.5,35.0564,35.1224,35.0198,35.1078,45547.5
2017-10-27 10:40:00,47.87,47.88,47.83,47.85,38359.5,35.1078,35.1151,35.0784,35.0931,38359.5
2017-10-27 10:45:00,47.85,47.96,47.85,47.94,51838.5,35.0931,35.1738,35.0931,35.1591,51838.5
2017-10-27 10:50:00,47.95,47.95,47.82,47.89,25354.5,35.1664,35.1664,35.0711,35.1224,25354.5
2017-10-27 10:55:00,47.87,47.89,47.85,47.85,17152.5,35.1078,35.1224,35.0931,35.0931,17152.5
2017-10-27 11:00:00,47.85,47.85,47.72,47.76,26938.5,35.0931,35.0931,34.9978,35.0271,26938.5
2017-10-27 11:05:00,47.76,47.85,47.73,47.85,38790.0,35.0271,35.0931,35.0051,35.0931,38790.0
2017-10-27 11:10:00,47.85,47.95,47.85,47.93,27672.0,35.0931,35.1664,35.0931,35.1518,27672.0
2017-10-27 11:15:00,47.91,47.91,47.78,47.81,14668.5,35.1371,35.1371,35.0418,35.0638,14668.5
2017-10-27 11:20:00,47.81,47.84,47.77,47.83,27223.5,35.0638,35.0858,35.0344,35.0784,27223.5
2017-10-27 11:25:00,47.82,47.85,47.73,47.76,14100.0,35.0711,35.0931,35.0051,35.0271,14100.0
2017-10-27 11:30:00,47.75,47.83,47.75,47.8,19947.0,35.0198,35.0784,35.0198,35.0564,19947.0
2017-10-27 11:35:00,47.8,47.81,47.77,47.81,69532.5,35.0564,35.0638,35.0344,35.0638,69532.5
2017-10-27 11:40:00,47.81,47.81,47.73,47.73,15526.5,35.0638,35.0638,35.0051,35.0051,15526.5
2017-10-27 11:45:00,47.71,47.79,47.71,47.73,80415.0,34.9904,35.0491,34.9904,35.0051,80415.0
2017-10-27 11:50:00,47.73,47.75,47.67,47.73,22254.0,35.0051,35.0198,34.9611,35.0051,22254.0
2017-10-27 11:55:00,47.74,47.74,47.67,47.71,17391.0,35.0124,35.0124,34.9611,34.9904,17391.0
2017-10-27 12:00:00,47.71,47.81,47.71,47.76,19096.5,34.9904,35.0638,34.9904,35.0271,19096.5
2017-10-27 12:05:00,47.77,47.77,47.73,47.76,12618.0,35.0344,35.0344,35.0051,35.0271,12618.0
2017-10-27 12:10:00,47.75,47.77,47.73,47.75,12390.0,35.0198,35.0344,35.0051,35.0198,12390.0
2017-10-27 12:15:00,47.75,47.76,47.74,47.74,8365.5,35.0198,35.0271,35.0124,35.0124,8365.5
2017-10-27 12:20:00,47.75,47.75,47.67,47.67,5452.5,35.0198,35.0198,34.9611,34.9611,5452.5
2017-10-27 12:25:00,47.67,47.69,47.64,47.67,14095.5,34.9611,34.9758,34.9391,34.9611,14095.5
2017-10-27 12:30:00,47.67,47.7,47.65,47.65,10951.5,34.9611,34.9831,34.9464,34.9464,10951.5
2017-10-27 12:35:00,47.66,47.69,47.65,47.67,8556.0,34.9538,34.9758,34.9464,34.9611,8556.0
2017-10-27 12:40:00,47.67,47.69,47.65,47.69,20835.0,34.9611,34.9758,34.9464,34.9758,20835.0
2017-10-27 12:45:00,47.69,47.71,47.67,47.69,8095.5,34.9758,34.9904,34.9611,34.9758,8095.5
2017-10-27 12:50:00,47.7,47.74,47.7,47.74,7350.0,34.9831,35.0124,34.9831,35.0124,7350.0
2017-10-27 12:55:00,47.74,47.79,47.73,47.76,14748.0,35.0124,35.0491,35.0051,35.0271,14748.0
2017-10-27 13:00:00,47.77,47.78,47.75,47.75,7014.0,35.0344,35.0418,35.0198,35.0198,7014.0
2017-10-27 13:05:00,47.73,47.74,47.68,47.7,6876.0,35.0051,35.0124,34.9684,34.9831,6876.0
2017-10-27 13:10:00,47.7,47.73,47.69,47.7,13230.0,34.9831,35.0051,34.9758,34.9831,13230.0
2017-10-27 13:15:00,47.71,47.71,47.63,47.65,12642.0,34.9904,34.9904,34.9318,34.9464,12642.0
2017-10-27 13:20:00,47.65,47.65,47.61,47.63,9604.5,34.9464,34.9464,34.9171,34.9318,9604.5
2017-10-27 13:25:00,47.64,47.65,47.6,47.6,7326.0,34.9391,34.9464,34.9098,34.9098,7326.0
2017-10-27 13:30:00,47.62,47.62,47.6,47.61,5281.5,34.9244,34.9244,34.9098,34.9171,5281.5
2017-10-27 13:35:00,47.61,47.61,47.57,47.61,16699.5,34.9171,34.9171,34.8878,34.9171,16699.5
2017-10-27 13:40:00,47.62,47.63,47.59,47.59,14467.5,34.9244,34.9318,34.9024,34.9024,14467.5
2017-10-27 13:45:00,47.6,47.61,47.59,47.59,5247.0,34.9098,34.9171,34.9024,34.9024,5247.0
2017-10-27 13:50:00,47.6,47.64,47.59,47.62,87765.0,34.9098,34.9391,34.9024,34.9244,87765.0
2017-10-27 13:55:00,47.63,47.63,47.39,47.42,59562.0,34.9318,34.9318,34.7557,34.7777,59562.0
2017-10-27 14:00:00,47.42,47.45,47.37,47.42,131047.5,34.7777,34.7997,34.7411,34.7777,131047.5
2017-10-27 14:05:00,47.42,47.55,47.37,47.55,67798.5,34.7777,34.8731,34.7411,34.8731,67798.5
2017-10-27 14:10:00,47.55,47.67,47.55,47.57,60043.5,34.8731,34.9611,34.8731,34.8878,60043.5
2017-10-27 14:15:00,47.57,47.62,47.55,47.62,21088.5,34.8878,34.9244,34.8731,34.9244,21088.5
2017-10-27 14:20:00,47.63,47.64,47.58,47.63,18079.5,34.9318,34.9391,34.8951,34.9318,18079.5
2017-10-27 14:25:00,47.63,47.67,47.6,47.67,17625.0,34.9318,34.9611,34.9098,34.9611,17625.0
2017-10-27 14:30:00,47.67,47.71,47.66,47.69,26623.5,34.9611,34.9904,34.9538,34.9758,26623.5
2017-10-27 14:35:00,47.69,47.7,47.67,47.67,15033.0,34.9758,34.9831,34.9611,34.9611,15033.0
2017-10-27 14:40:00,47.67,47.71,47.67,47.69,43950.0,34.9611,34.9904,34.9611,34.9758,43950.0
2017-10-27 14:45:00,47.68,47.78,47.67,47.78,31327.5,34.9684,35.0418,34.9611,35.0418,31327.5
2017-10-27 14:50:00,47.78,47.79,47.74,47.75,20296.5,35.0418,35.0491,35.0124,35.0198,20296.5
2017-10-27 14:55:00,47.75,47.76,47.71,47.73,19636.5,35.0198,35.0271,34.9904,35.0051,19636.5
2017-10-27 15:00:00,47.73,47.75,47.73,47.75,12429.0,35.0051,35.0198,35.0051,35.0198,12429.0
2017-10-27 15:05:00,47.74,47.78,47.73,47.75,77323.5,35.0124,35.0418,35.0051,35.0198,77323.5
2017-10-27 15:10:00,47.75,47.8,47.75,47.79,27579.0,35.0198,35.0564,35.0198,35.0491,27579.0
2017-10-27 15:15:00,47.79,47.83,47.79,47.8,42985.5,35.0491,35.0784,35.0491,35.0564,42985.5
2017-10-27 15:20:00,47.79,47.89,47.77,47.85,67320.0,35.0491,35.1224,35.0344,35.0931,67320.0
2017-10-27 15:25:00,47.85,47.9,47.85,47.87,18769.5,35.0931,35.1298,35.0931,35.1078,18769.5
2017-10-27 15:30:00,47.87,47.88,47.81,47.83,55995.0,35.1078,35.1151,35.0638,35.0784,55995.0
2017-10-27 15:35:00,47.82,47.91,47.81,47.91,65289.0,35.0711,35.1371,35.0638,35.1371,65289.0
2017-10-27 15:40:00,47.91,47.95,47.85,47.86,59898.0,35.1371,35.1664,35.0931,35.1004,59898.0
2017-10-27 15:45:00,47.87,47.91,47.87,47.89,54928.5,35.1078,35.1371,35.1078,35.1224,54928.5
2017-10-27 15:50:00,47.93,47.98,47.88,47.88,151008.0,35.1518,35.1884,35.1151,35.1151,151008.0
2017-10-27 15:55:00,47.89,47.92,47.87,47.91,202921.5,35.1224,35.1444,35.1078,35.1371,202921.5
2017-10-30 09:30:00,47.56,47.58,47.45,47.47,42918.0,34.8804,34.8951,34.7997,34.8144,42918.0
2017-10-30 09:35:00,47.45,47.59,47.32,47.32,33966.0,34.7997,34.9024,34.7044,34.7044,33966.0
2017-10-30 09:40:00,47.36,47.59,47.35,47.46,36475.5,34.7337,34.9024,34.7264,34.8071,36475.5
2017-10-30 09:45:00,47.51,47.51,47.25,47.38,83053.5,34.8438,34.8438,34.6531,34.7484,83053.5
2017-10-30 09:50:00,47.38,47.47,47.38,47.43,23344.5,34.7484,34.8144,34.7484,34.7851,23344.5
2017-10-30 09:55:00,47.43,47.43,47.26,47.3,23821.5,34.7851,34.7851,34.6604,34.6897,23821.5
2017-10-30 10:00:00,47.29,47.36,47.27,47.31,29943.0,34.6824,34.7337,34.6677,34.6971,29943.0
2017-10-30 10:05:00,47.31,47.33,47.16,47.17,36223.5,34.6971,34.7117,34.5871,34.5944,36223.5
2017-10-30 10:10:00,47.17,47.18,47.12,47.12,25825.5,34.5944,34.6017,34.5577,34.5577,25825.5
2017-10-30 10:15:00,47.12,47.12,47.04,47.09,37894.5,34.5577,34.5577,34.4991,34.5357,37894.5
2017-10-30 10:20:00,47.09,47.25,47.09,47.25,24751.5,34.5357,34.6531,34.5357,34.6531,24751.5
2017-10-30 10:25:00,47.22,47.22,47.12,47.12,14431.5,34.6311,34.6311,34.5577,34.5577,14431.5
2017-10-30 10:30:00,47.14,47.14,47.08,47.11,17997.0,34.5724,34.5724,34.5284,34.5504,17997.0
2017-10-30 10:35:00,47.11,47.13,47.05,47.11,18960.0,34.5504,34.5651,34.5064,34.5504,18960.0
2017-10-30 10:40:00,47.11,47.12,47.08,47.08,12801.0,34.5504,34.5577,34.5284,34.5284,12801.0
2017-10-30 10:45:00,47.08,47.24,47.07,47.21,32319.0,34.5284,34.6457,34.5211,34.6237,32319.0
2017-10-30 10:50:00,47.19,47.21,47.12,47.13,8904.0,34.6091,34.6237,34.5577,34.5651,8904.0
2017-10-30 10:55:00,47.11,47.12,47.09,47.11,7521.0,34.5504,34.5577,34.5357,34.5504,7521.0
2017-10-30 11:00:00,47.1,47.15,47.09,47.15,21532.5,34.5431,34.5797,34.5357,34.5797,21532.5
2017-10-30 11:05:00,47.15,47.25,47.13,47.25,28261.5,34.5797,34.6531,34.5651,34.6531,28261.5
2017-10-30 11:10:00,47.25,47.38,47.25,47.38,19764.0,34.6531,34.7484,34.6531,34.7484,19764.0
2017-10-30 11:15:00,47.37,47.38,47.28,47.28,27888.0,34.7411,34.7484,34.6751,34.6751,27888.0
2017-10-30 11:20:00,47.26,47.27,47.15,47.17,21052.5,34.6604,34.6677,34.5797,34.5944,21052.5
2017-10-30 11:25:00,47.17,47.17,47.14,47.15,8493.0,34.5944,34.5944,34.5724,34.5797,8493.0
2017-10-30 11:30:00,47.15,47.16,47.09,47.09,20431.5,34.5797,34.5871,34.5357,34.5357,20431.5
2017-10-30 11:35:00,47.09,47.09,47.03,47.05,17197.5,34.5357,34.5357,34.4917,34.5064,17197.5
2017-10-30 11:40:00,47.03,47.07,47.0,47.01,16950.0,34.4917,34.5211,34.4697,34.4771,16950.0
2017-10-30 11:45:00,47.01,47.08,47.01,47.04,8146.5,34.4771,34.5284,34.4771,34.4991,8146.5
2017-10-30 11:50:00,47.03,47.06,46.97,46.98,17944.5,34.4917,34.5137,34.4477,34.455,17944.5
2017-10-30 11:55:00,46.98,47.03,46.93,47.03,21756.0,34.455,34.4917,34.4184,34.4917,21756.0
2017-10-30 12:00:00,47.04,47.04,46.95,46.97,13009.5,34.4991,34.4991,34.433,34.4477,13009.5
2017-10-30 12:05:00,46.98,46.99,46.95,46.95,9699.0,34.455,34.4624,34.433,34.433,9699.0
2017-10-30 12:10:00,46.96,46.96,46.87,46.91,26137.5,34.4404,34.4404,34.3744,34.4037,26137.5
2017-10-30 12:15:00,46.92,46.95,46.86,46.87,18172.5,34.411,34.433,34.367,34.3744,18172.5
2017-10-30 12:20:00,46.88,46.98,46.87,46.96,12744.0,34.3817,34.455,34.3744,34.4404,12744.0
2017-10-30 12:25:00,46.96,46.97,46.91,46.95,9750.0,34.4404,34.4477,34.4037,34.433,9750.0
2017-10-30 12:30:00,46.95,46.99,46.92,46.99,17386.5,34.433,34.4624,34.411,34.4624,17386.5
2017-10-30 12:35:00,46.99,46.99,46.87,46.87,41023.5,34.4624,34.4624,34.3744,34.3744,41023.5
2017-10-30 12:40:00,46.88,46.93,46.87,46.93,24400.5,34.3817,34.4184,34.3744,34.4184,24400.5
2017-10-30 12:45:00,46.93,46.94,46.89,46.89,16215.0,34.4184,34.4257,34.389,34.389,16215.0
2017-10-30 12:50:00,46.9,46.94,46.89,46.93,25501.5,34.3964,34.4257,34.389,34.4184,25501.5
2017-10-30 12:55:00,46.94,46.95,46.89,46.92,16726.5,34.4257,34.433,34.389,34.411,16726.5
2017-10-30 13:00:00,46.91,46.99,46.89,46.99,42055.5,34.4037,34.4624,34.389,34.4624,42055.5
2017-10-30 13:05:00,46.99,47.01,46.88,46.92,56979.0,34.4624,34.4771,34.3817,34.411,56979.0
2017-10-30 13:10:00,46.93,47.0,46.9,46.96,70615.5,34.4184,34.4697,34.3964,34.4404,70615.5
2017-10-30 13:15:00,46.95,47.02,46.95,47.01,91041.0,34.433,34.4844,34.433,34.4771,91041.0
2017-10-30 13:20:00,47.01,47.07,47.0,47.05,110604.0,34.4771,34.5211,34.4697,34.5064,110604.0
2017-10-30 13:25:00,47.05,47.07,46.91,46.91,26889.0,34.5064,34.5211,34.4037,34.4037,26889.0
2017-10-30 13:30:00,46.91,46.98,46.91,46.97,15504.0,34.4037,34.455,34.4037,34.4477,15504.0
2017-10-30 13:35:00,46.97,46.97,46.93,46.95,14250.0,34.4477,34.4477,34.4184,34.433,14250.0
2017-10-30 13:40:00,46.95,46.96,46.94,46.94,5251.5,34.433,34.4404,34.4257,34.4257,5251.5
2017-10-30 13:45:00,46.94,46.97,46.92,46.95,20386.5,34.4257,34.4477,34.411,34.433,20386.5
2017-10-30 13:50:00,46.95,46.95,46.9,46.9,11386.5,34.433,34.433,34.3964,34.3964,11386.5
2017-10-30 13:55:00,46.91,46.91,46.83,46.83,20286.0,34.4037,34.4037,34.345,34.345,20286.0
2017-10-30 14:00:00,46.83,46.84,46.8,46.83,19770.0,34.345,34.3524,34.323,34.345,19770.0
2017-10-30 14:05:00,46.84,46.85,46.78,46.83,19245.0,34.3524,34.3597,34.3084,34.345,19245.0
2017-10-30 14:10:00,46.83,46.86,46.83,46.85,26202.0,34.345,34.367,34.345,34.3597,26202.0
2017-10-30 14:15:00,46.84,46.86,46.81,46.85,20703.0,34.3524,34.367,34.3304,34.3597,20703.0
2017-10-30 14:20:00,46.85,46.87,46.81,46.86,16581.0,34.3597,34.3744,34.3304,34.367,16581.0
2017-10-30 14:25:00,46.85,46.86,46.85,46.85,14580.0,34.3597,34.367,34.3597,34.3597,14580.0
2017-10-30 14:30:00,46.86,46.86,46.83,46.86,15990.0,34.367,34.367,34.345,34.367,15990.0
2017-10-30 14:35:00,46.85,46.85,46.83,46.84,29590.5,34.3597,34.3597,34.345,34.3524,29590.5
2017-10-30 14:40:00,46.83,46.85,46.82,46.84,21454.5,34.345,34.3597,34.3377,34.3524,21454.5
2017-10-30 14:45:00,46.84,46.85,46.83,46.83,19732.5,34.3524,34.3597,34.345,34.345,19732.5
2017-10-30 14:50:00,46.83,46.85,46.82,46.83,20241.0,34.345,34.3597,34.3377,34.345,20241.0
2017-10-30 14:55:00,46.83,46.83,46.81,46.82,26569.5,34.345,34.345,34.3304,34.3377,26569.5
2017-10-30 15:00:00,46.82,46.88,46.78,46.82,117088.5,34.3377,34.3817,34.3084,34.3377,117088.5
2017-10-30 15:05:00,46.82,46.87,46.77,46.84,37407.0,34.3377,34.3744,34.301,34.3524,37407.0
2017-10-30 15:10:00,46.85,46.85,46.76,46.76,30294.0,34.3597,34.3597,34.2937,34.2937,30294.0
2017-10-30 15:15:00,46.77,46.79,46.74,46.77,35110.5,34.301,34.3157,34.279,34.301,35110.5
2017-10-30 15:20:00,46.77,46.79,46.76,46.76,35782.5,34.301,34.3157,34.2937,34.2937,35782.5
2017-10-30 15:25:00,46.77,46.79,46.77,46.79,24538.5,34.301,34.3157,34.301,34.3157,24538.5
2017-10-30 15:30:00,46.79,46.83,46.79,46.82,56755.5,34.3157,34.345,34.3157,34.3377,56755.5
2017-10-30 15:35:00,46.82,46.84,46.78,46.84,56599.5,34.3377,34.3524,34.3084,34.3524,56599.5
2017-10-30 15:40:00,46.84,46.9,46.84,46.89,73618.5,34.3524,34.3964,34.3524,34.389,73618.5
2017-10-30 15:45:00,46.89,47.02,46.89,47.0,88518.0,34.389,34.4844,34.389,34.4697,88518.0
2017-10-30 15:50:00,47.01,47.04,46.99,47.0,87592.5,34.4771,34.4991,34.4624,34.4697,87592.5
2017-10-30 15:55:00,47.0,47.04,46.96,46.97,155338.5,34.4697,34.4991,34.4404,34.4477,155338.5
2017-10-31 09:30:00,47.1,47.39,47.05,47.37,50040.0,34.5431,34.7557,34.5064,34.7411,50040.0
2017-10-31 09:35:00,47.33,47.35,47.07,47.17,89167.5,34.7117,34.7264,34.5211,34.5944,89167.5
2017-10-31 09:40:00,47.15,47.36,47.13,47.36,32364.0,34.5797,34.7337,34.5651,34.7337,32364.0
2017-10-31 09:45:00,47.29,47.49,47.26,47.34,31635.0,34.6824,34.8291,34.6604,34.7191,31635.0
2017-10-31 09:50:00,47.33,47.45,47.28,47.29,18427.5,34.7117,34.7997,34.6751,34.6824,18427.5
2017-10-31 09:55:00,47.28,47.33,47.21,47.21,17739.0,34.6751,34.7117,34.6237,34.6237,17739.0
2017-10-31 10:00:00,47.22,47.29,47.2,47.29,21718.5,34.6311,34.6824,34.6164,34.6824,21718.5
2017-10-31 10:05:00,47.28,47.36,47.25,47.35,35640.0,34.6751,34.7337,34.6531,34.7264,35640.0
2017-10-31 10:10:00,47.34,47.43,47.33,47.38,23574.0,34.7191,34.7851,34.7117,34.7484,23574.0
2017-10-31 10:15:00,47.37,47.49,47.36,47.43,28536.0,34.7411,34.8291,34.7337,34.7851,28536.0
2017-10-31 10:20:00,47.44,47.44,47.39,47.41,15132.0,34.7924,34.7924,34.7557,34.7704,15132.0
2017-10-31 10:25:00,47.41,47.45,47.39,47.43,29133.0,34.7704,34.7997,34.7557,34.7851,29133.0
2017-10-31 10:30:00,47.43,47.47,47.41,47.47,23806.5,34.7851,34.8144,34.7704,34.8144,23806.5
2017-10-31 10:35:00,47.47,47.47,47.43,47.45,29458.5,34.8144,34.8144,34.7851,34.7997,29458.5
2017-10-31 10:40:00,47.45,47.54,47.45,47.53,23185.5,34.7997,34.8658,34.7997,34.8584,23185.5
2017-10-31 10:45:00,47.55,47.65,47.55,47.61,31576.5,34.8731,34.9464,34.8731,34.9171,31576.5
2017-10-31 10:50:00,47.61,47.67,47.61,47.65,50370.0,34.9171,34.9611,34.9171,34.9464,50370.0
2017-10-31 10:55:00,47.64,47.72,47.63,47.63,34896.0,34.9391,34.9978,34.9318,34.9318,34896.0
2017-10-31 11:00:00,47.63,47.63,47.52,47.53,17823.0,34.9318,34.9318,34.8511,34.8584,17823.0
2017-10-31 11:05:00,47.53,47.55,47.43,47.47,31560.0,34.8584,34.8731,34.7851,34.8144,31560.0
2017-10-31 11:10:00,47.47,47.54,47.45,47.5,25941.0,34.8144,34.8658,34.7997,34.8364,25941.0
2017-10-31 11:15:00,47.51,47.51,47.43,47.45,26262.0,34.8438,34.8438,34.7851,34.7997,26262.0
2017-10-31 11:20:00,47.45,47.65,47.43,47.65,27046.5,34.7997,34.9464,34.7851,34.9464,27046.5
2017-10-31 11:25:00,47.65,47.67,47.59,47.59,25048.5,34.9464,34.9611,34.9024,34.9024,25048.5
2017-10-31 11:30:00,47.59,47.69,47.59,47.69,26425.5,34.9024,34.9758,34.9024,34.9758,26425.5
2017-10-31 11:35:00,47.7,47.71,47.59,47.61,16200.0,34.9831,34.9904,34.9024,34.9171,16200.0
2017-10-31 11:40:00,47.62,47.7,47.62,47.69,34008.0,34.9244,34.9831,34.9244,34.9758,34008.0
2017-10-31 11:45:00,47.7,47.7,47.63,47.68,25497.0,34.9831,34.9831,34.9318,34.9684,25497.0
2017-10-31 11:50:00,47.68,47.82,47.68,47.81,49359.0,34.9684,35.0711,34.9684,35.0638,49359.0
2017-10-31 11:55:00,47.81,48.02,47.81,48.01,149415.0,35.0638,35.2178,35.0638,35.2104,149415.0
2017-10-31 12:00:00,47.99,48.04,47.93,47.99,33271.5,35.1958,35.2325,35.1518,35.1958,33271.5
2017-10-31 12:05:00,47.99,47.99,47.87,47.89,32023.5,35.1958,35.1958,35.1078,35.1224,32023.5
2017-10-31 12:10:00,47.89,47.92,47.87,47.87,20062.5,35.1224,35.1444,35.1078,35.1078,20062.5
2017-10-31 12:15:00,47.87,47.89,47.83,47.87,15747.0,35.1078,35.1224,35.0784,35.1078,15747.0
2017-10-31 12:20:00,47.89,47.92,47.87,47.88,22248.0,35.1224,35.1444,35.1078,35.1151,22248.0
2017-10-31 12:25:00,47.88,47.91,47.87,47.87,8010.0,35.1151,35.1371,35.1078,35.1078,8010.0
2017-10-31 12:30:00,47.89,47.9,47.85,47.87,19981.5,35.1224,35.1298,35.0931,35.1078,19981.5
2017-10-31 12:35:00,47.86,47.86,47.79,47.86,16336.5,35.1004,35.1004,35.0491,35.1004,16336.5
2017-10-31 12:40:00,47.87,47.89,47.83,47.86,14371.5,35.1078,35.1224,35.0784,35.1004,14371.5
2017-10-31 12:45:00,47.86,47.91,47.85,47.87,16249.5,35.1004,35.1371,35.0931,35.1078,16249.5
2017-10-31 12:50:00,47.87,47.87,47.83,47.85,13518.0,35.1078,35.1078,35.0784,35.0931,13518.0
2017-10-31 12:55:00,47.85,47.86,47.79,47.79,29950.5,35.0931,35.1004,35.0491,35.0491,29950.5
2017-10-31 13:00:00,47.78,47.91,47.78,47.89,87165.0,35.0418,35.1371,35.0418,35.1224,87165.0
2017-10-31 13:05:00,47.89,48.0,47.87,47.97,77107.5,35.1224,35.2031,35.1078,35.1811,77107.5
2017-10-31 13:10:00,47.97,48.09,47.96,48.03,99231.0,35.1811,35.2691,35.1738,35.2251,99231.0
2017-10-31 13:15:00,48.03,48.03,47.97,48.01,28101.0,35.2251,35.2251,35.1811,35.2104,28101.0
2017-10-31 13:20:00,48.0,48.05,47.95,48.03,23850.0,35.2031,35.2398,35.1664,35.2251,23850.0
2017-10-31 13:25:00,48.03,48.09,48.02,48.09,25219.5,35.2251,35.2691,35.2178,35.2691,25219.5
2017-10-31 13:30:00,48.08,48.13,48.08,48.1,72522.0,35.2618,35.2985,35.2618,35.2765,72522.0
2017-10-31 13:35:00,48.1,48.1,48.01,48.07,33220.5,35.2765,35.2765,35.2104,35.2545,33220.5
2017-10-31 13:40:00,48.07,48.09,48.06,48.07,19269.0,35.2545,35.2691,35.2471,35.2545,19269.0
2017-10-31 13:45:00,48.07,48.09,48.0,48.03,20482.5,35.2545,35.2691,35.2031,35.2251,20482.5
2017-10-31 13:50:00,48.03,48.09,48.03,48.07,20730.0,35.2251,35.2691,35.2251,35.2545,20730.0
2017-10-31 13:55:00,48.07,48.07,47.99,48.0,33324.0,35.2545,35.2545,35.1958,35.2031,33324.0
2017-10-31 14:00:00,48.0,48.01,47.86,47.91,147697.5,35.2031,35.2104,35.1004,35.1371,147697.5
2017-10-31 14:05:00,47.91,47.92,47.77,47.8,38872.5,35.1371,35.1444,35.0344,35.0564,38872.5
2017-10-31 14:10:00,47.81,47.85,47.8,47.83,32431.5,35.0638,35.0931,35.0564,35.0784,32431.5
2017-10-31 14:15:00,47.83,47.87,47.83,47.87,39009.0,35.0784,35.1078,35.0784,35.1078,39009.0
2017-10-31 14:20:00,47.87,47.92,47.87,47.91,33042.0,35.1078,35.1444,35.1078,35.1371,33042.0
2017-10-31 14:25:00,47.91,48.05,47.91,48.05,110283.0,35.1371,35.2398,35.1371,35.2398,110283.0
2017-10-31 14:30:00,48.04,48.07,48.04,48.06,38496.0,35.2325,35.2545,35.2325,35.2471,38496.0
2017-10-31 14:35:00,48.05,48.09,48.03,48.09,49146.0,35.2398,35.2691,35.2251,35.2691,49146.0
2017-10-31 14:40:00,48.09,48.12,48.09,48.09,42901.5,35.2691,35.2911,35.2691,35.2691,42901.5
2017-10-31 14:45:00,48.1,48.11,48.05,48.11,45139.5,35.2765,35.2838,35.2398,35.2838,45139.5
2017-10-31 14:50:00,48.11,48.13,48.09,48.13,31602.0,35.2838,35.2985,35.2691,35.2985,31602.0
2017-10-31 14:55:00,48.13,48.13,48.05,48.09,42823.5,35.2985,35.2985,35.2398,35.2691,42823.5
2017-10-31 15:00:00,48.09,48.09,48.02,48.04,52444.5,35.2691,35.2691,35.2178,35.2325,52444.5
2017-10-31 15:05:00,48.04,48.05,47.96,47.99,51133.5,35.2325,35.2398,35.1738,35.1958,51133.5
2017-10-31 15:10:00,47.99,48.09,47.99,48.07,41193.0,35.1958,35.2691,35.1958,35.2545,41193.0
2017-10-31 15:15:00,48.07,48.09,48.05,48.05,42948.0,35.2545,35.2691,35.2398,35.2398,42948.0
2017-10-31 15:20:00,48.03,48.04,47.97,48.01,62631.0,35.2251,35.2325,35.1811,35.2104,62631.0
2017-10-31 15:25:00,48.0,48.0,47.93,47.94,43929.0,35.2031,35.2031,35.1518,35.1591,43929.0
2017-10-31 15:30:00,47.95,47.95,47.91,47.91,36766.5,35.1664,35.1664,35.1371,35.1371,36766.5
2017-10-31 15:35:00,47.92,47.92,47.83,47.87,76042.5,35.1444,35.1444,35.0784,35.1078,76042.5
2017-10-31 15:40:00,47.87,47.87,47.81,47.81,48103.5,35.1078,35.1078,35.0638,35.0638,48103.5
2017-10-31 15:45:00,47.81,47.87,47.8,47.84,88500.0,35.0638,35.1078,35.0564,35.0858,88500.0
2017-10-31 15:50:00,47.84,47.84,47.75,47.77,130825.5,35.0858,35.0858,35.0198,35.0344,130825.5
2017-10-31 15:55:00,47.77,47.85,47.77,47.82,198594.0,35.0344,35.0931,35.0344,35.0711,198594.0
2017-11-01 09:30:00,48.25,48.32,48.17,48.23,40318.5,35.3865,35.4378,35.3278,35.3718,40318.5
2017-11-01 09:35:00,48.26,48.31,48.11,48.12,28525.5,35.3938,35.4305,35.2838,35.2911,28525.5
2017-11-01 09:40:00,48.11,48.26,48.11,48.26,53869.5,35.2838,35.3938,35.2838,35.3938,53869.5
2017-11-01 09:45:00,48.25,48.26,48.01,48.01,22720.5,35.3865,35.3938,35.2104,35.2104,22720.5
2017-11-01 09:50:00,48.01,48.13,48.01,48.06,19950.0,35.2104,35.2985,35.2104,35.2471,19950.0
2017-11-01 09:55:00,48.03,48.05,47.98,48.05,17974.5,35.2251,35.2398,35.1884,35.2398,17974.5
2017-11-01 10:00:00,48.05,48.05,47.74,47.78,26148.0,35.2398,35.2398,35.0124,35.0418,26148.0
2017-11-01 10:05:00,47.79,47.85,47.77,47.79,30313.5,35.0491,35.0931,35.0344,35.0491,30313.5
2017-11-01 10:10:00,47.79,47.79,47.69,47.69,39933.0,35.0491,35.0491,34.9758,34.9758,39933.0
2017-11-01 10:15:00,47.69,47.69,47.6,47.63,22275.0,34.9758,34.9758,34.9098,34.9318,22275.0
2017-11-01 10:20:00,47.64,47.66,47.54,47.54,143550.0,34.9391,34.9538,34.8658,34.8658,143550.0
2017-11-01 10:25:00,47.57,47.69,47.47,47.47,147711.0,34.8878,34.9758,34.8144,34.8144,147711.0
2017-11-01 10:30:00,47.45,47.53,47.42,47.47,23097.0,34.7997,34.8584,34.7777,34.8144,23097.0
2017-11-01 10:35:00,47.47,47.5,47.37,47.39,26335.5,34.8144,34.8364,34.7411,34.7557,26335.5
2017-11-01 10:40:00,47.38,47.49,47.36,47.47,28024.5,34.7484,34.8291,34.7337,34.8144,28024.5
2017-11-01 10:45:00,47.5,47.53,47.47,47.51,15418.5,34.8364,34.8584,34.8144,34.8438,15418.5
2017-11-01 10:50:00,47.51,47.57,47.51,47.57,19405.5,34.8438,34.8878,34.8438,34.8878,19405.5
2017-11-01 10:55:00,47.57,47.57,47.5,47.5,23832.0,34.8878,34.8878,34.8364,34.8364,23832.0
2017-11-01 11:00:00,47.51,47.51,47.4,47.41,28006.5,34.8438,34.8438,34.7631,34.7704,28006.5
2017-11-01 11:05:00,47.42,47.42,47.35,47.35,20335.5,34.7777,34.7777,34.7264,34.7264,20335.5
2017-11-01 11:10:00,47.35,47.38,47.34,47.37,15618.0,34.7264,34.7484,34.7191,34.7411,15618.0
2017-11-01 11:15:00,47.36,47.41,47.34,47.39,9180.0,34.7337,34.7704,34.7191,34.7557,9180.0
2017-11-01 11:20:00,47.4,47.41,47.32,47.32,14440.5,34.7631,34.7704,34.7044,34.7044,14440.5
2017-11-01 11:25:00,47.33,47.41,47.33,47.35,23548.5,34.7117,34.7704,34.7117,34.7264,23548.5
2017-11-01 11:30:00,47.35,47.39,47.33,47.34,17667.0,34.7264,34.7557,34.7117,34.7191,17667.0
2017-11-01 11:35:00,47.32,47.33,47.26,47.29,17089.5,34.7044,34.7117,34.6604,34.6824,17089.5
2017-11-01 11:40:00,47.3,47.34,47.27,47.34,18373.5,34.6897,34.7191,34.6677,34.7191,18373.5
2017-11-01 11:45:00,47.34,47.45,47.33,47.45,9000.0,34.7191,34.7997,34.7117,34.7997,9000.0
2017-11-01 11:50:00,47.44,47.44,47.39,47.4,13008.0,34.7924,34.7924,34.7557,34.7631,13008.0
2017-11-01 11:55:00,47.4,47.41,47.35,47.41,12730.5,34.7631,34.7704,34.7264,34.7704,12730.5
2017-11-01 12:00:00,47.41,47.43,47.37,47.43,14533.5,34.7704,34.7851,34.7411,34.7851,14533.5
2017-11-01 12:05:00,47.43,47.44,47.41,47.43,26898.0,34.7851,34.7924,34.7704,34.7851,26898.0
2017-11-01 12:10:00,47.43,47.52,47.43,47.43,13681.5,34.7851,34.8511,34.7851,34.7851,13681.5
2017-11-01 12:15:00,47.44,47.44,47.41,47.43,83805.0,34.7924,34.7924,34.7704,34.7851,83805.0
2017-11-01 12:20:00,47.44,47.47,47.41,47.41,10648.5,34.7924,34.8144,34.7704,34.7704,10648.5
2017-11-01 12:25:00,47.4,47.42,47.38,47.42,10548.0,34.7631,34.7777,34.7484,34.7777,10548.0
2017-11-01 12:30:00,47.41,47.45,47.41,47.43,11358.0,34.7704,34.7997,34.7704,34.7851,11358.0
2017-11-01 12:35:00,47.43,47.45,47.41,47.44,24255.0,34.7851,34.7997,34.7704,34.7924,24255.0
2017-11-01 12:40:00,47.43,47.44,47.39,47.43,10320.0,34.7851,34.7924,34.7557,34.7851,10320.0
2017-11-01 12:45:00,47.43,47.43,47.38,47.38,9241.5,34.7851,34.7851,34.7484,34.7484,9241.5
2017-11-01 12:50:00,47.39,47.39,47.33,47.37,16179.0,34.7557,34.7557,34.7117,34.7411,16179.0
2017-11-01 12:55:00,47.38,47.39,47.35,47.35,15295.5,34.7484,34.7557,34.7264,34.7264,15295.5
2017-11-01 13:00:00,47.37,47.37,47.26,47.27,26238.0,34.7411,34.7411,34.6604,34.6677,26238.0
2017-11-01 13:05:00,47.27,47.27,47.13,47.15,23023.5,34.6677,34.6677,34.5651,34.5797,23023.5
2017-11-01 13:10:00,47.15,47.16,47.1,47.13,32412.0,34.5797,34.5871,34.5431,34.5651,32412.0
2017-11-01 13:15:00,47.13,47.13,47.06,47.06,19683.0,34.5651,34.5651,34.5137,34.5137,19683.0
2017-11-01 13:20:00,47.06,47.1,47.06,47.09,15840.0,34.5137,34.5431,34.5137,34.5357,15840.0
2017-11-01 13:25:00,47.09,47.12,47.08,47.11,21499.5,34.5357,34.5577,34.5284,34.5504,21499.5
2017-11-01 13:30:00,47.11,47.12,47.05,47.11,18073.5,34.5504,34.5577,34.5064,34.5504,18073.5
2017-11-01 13:35:00,47.13,47.13,47.09,47.13,17040.0,34.5651,34.5651,34.5357,34.5651,17040.0
2017-11-01 13:40:00,47.13,47.2,47.1,47.1,15328.5,34.5651,34.6164,34.5431,34.5431,15328.5
2017-11-01 13:45:00,47.11,47.15,47.1,47.13,14839.5,34.5504,34.5797,34.5431,34.5651,14839.5
2017-11-01 13:50:00,47.13,47.17,47.13,47.15,15900.0,34.5651,34.5944,34.5651,34.5797,15900.0
2017-11-01 13:55:00,47.15,47.15,47.11,47.15,25491.0,34.5797,34.5797,34.5504,34.5797,25491.0
2017-11-01 14:00:00,47.15,47.16,47.1,47.11,20857.5,34.5797,34.5871,34.5431,34.5504,20857.5
2017-11-01 14:05:00,47.13,47.13,47.05,47.09,38482.5,34.5651,34.5651,34.5064,34.5357,38482.5
2017-11-01 14:10:00,47.09,47.29,47.09,47.29,43347.0,34.5357,34.6824,34.5357,34.6824,43347.0
2017-11-01 14:15:00,47.28,47.44,47.27,47.44,95808.0,34.6751,34.7924,34.6677,34.7924,95808.0
2017-11-01 14:20:00,47.44,47.53,47.29,47.33,70113.0,34.7924,34.8584,34.6824,34.7117,70113.0
2017-11-01 14:25:00,47.31,47.38,47.26,47.38,24535.5,34.6971,34.7484,34.6604,34.7484,24535.5
2017-11-01 14:30:00,47.39,47.45,47.38,47.4,24691.5,34.7557,34.7997,34.7484,34.7631,24691.5
2017-11-01 14:35:00,47.4,47.5,47.4,47.47,28270.5,34.7631,34.8364,34.7631,34.8144,28270.5
2017-11-01 14:40:00,47.47,47.47,47.43,47.47,27409.5,34.8144,34.8144,34.7851,34.8144,27409.5
2017-11-01 14:45:00,47.47,47.49,47.46,47.46,29076.0,34.8144,34.8291,34.8071,34.8071,29076.0
2017-11-01 14:50:00,47.45,47.46,47.31,47.35,24498.0,34.7997,34.8071,34.6971,34.7264,24498.0
2017-11-01 14:55:00,47.35,47.37,47.27,47.29,25176.0,34.7264,34.7411,34.6677,34.6824,25176.0
2017-11-01 15:00:00,47.26,47.28,47.21,47.25,41670.0,34.6604,34.6751,34.6237,34.6531,41670.0
2017-11-01 15:05:00,47.25,47.27,47.22,47.26,28146.0,34.6531,34.6677,34.6311,34.6604,28146.0
2017-11-01 15:10:00,47.27,47.31,47.26,47.29,27192.0,34.6677,34.6971,34.6604,34.6824,27192.0
2017-11-01 15:15:00,47.31,47.34,47.24,47.24,40332.0,34.6971,34.7191,34.6457,34.6457,40332.0
2017-11-01 15:20:00,47.24,47.31,47.23,47.3,38089.5,34.6457,34.6971,34.6384,34.6897,38089.5
2017-11-01 15:25:00,47.29,47.34,47.27,47.31,38446.5,34.6824,34.7191,34.6677,34.6971,38446.5
2017-11-01 15:30:00,47.31,47.35,47.29,47.33,45064.5,34.6971,34.7264,34.6824,34.7117,45064.5
2017-11-01 15:35:00,47.33,47.35,47.31,47.34,43413.0,34.7117,34.7264,34.6971,34.7191,43413.0
2017-11-01 15:40:00,47.33,47.38,47.33,47.33,62266.5,34.7117,34.7484,34.7117,34.7117,62266.5
2017-11-01 15:45:00,47.33,47.37,47.31,47.32,69237.0,34.7117,34.7411,34.6971,34.7044,69237.0
2017-11-01 15:50:00,47.33,47.36,47.3,47.31,90567.0,34.7117,34.7337,34.6897,34.6971,90567.0
2017-11-01 15:55:00,47.31,47.33,47.29,47.31,162469.5,34.6971,34.7117,34.6824,34.6971,162469.5
2017-11-02 09:30:00,47.25,47.25,47.17,47.17,13044.0,34.6531,34.6531,34.5944,34.5944,13044.0
2017-11-02 09:35:00,47.23,47.39,47.22,47.38,10419.0,34.6384,34.7557,34.6311,34.7484,10419.0
2017-11-02 09:40:00,47.35,47.35,47.13,47.13,7101.0,34.7264,34.7264,34.5651,34.5651,7101.0
2017-11-02 09:45:00,47.1,47.18,47.08,47.13,14793.0,34.5431,34.6017,34.5284,34.5651,14793.0
2017-11-02 09:50:00,47.13,47.28,47.12,47.27,11517.0,34.5651,34.6751,34.5577,34.6677,11517.0
2017-11-02 09:55:00,47.29,47.31,47.2,47.2,16395.0,34.6824,34.6971,34.6164,34.6164,16395.0
2017-11-02 10:00:00,47.22,47.22,47.01,47.01,9837.0,34.6311,34.6311,34.4771,34.4771,9837.0
2017-11-02 10:05:00,47.02,47.1,46.95,47.01,20017.5,34.4844,34.5431,34.433,34.4771,20017.5
2017-11-02 10:10:00,47.03,47.13,46.99,47.05,17800.5,34.4917,34.5651,34.4624,34.5064,17800.5
2017-11-02 10:15:00,47.07,47.19,47.07,47.19,69010.5,34.5211,34.6091,34.5211,34.6091,69010.5
2017-11-02 10:20:00,47.18,47.18,47.11,47.14,7507.5,34.6017,34.6017,34.5504,34.5724,7507.5
2017-11-02 10:25:00,47.12,47.21,47.12,47.17,17379.0,34.5577,34.6237,34.5577,34.5944,17379.0
2017-11-02 10:30:00,47.18,47.23,47.17,47.2,17131.5,34.6017,34.6384,34.5944,34.6164,17131.5
2017-11-02 10:35:00,47.2,47.21,47.15,47.18,17850.0,34.6164,34.6237,34.5797,34.6017,17850.0
2017-11-02 10:40:00,47.19,47.28,47.19,47.26,15750.0,34.6091,34.6751,34.6091,34.6604,15750.0
2017-11-02 10:45:00,47.26,47.35,47.24,47.33,39538.5,34.6604,34.7264,34.6457,34.7117,39538.5
2017-11-02 10:50:00,47.32,47.38,47.31,47.37,17373.0,34.7044,34.7484,34.6971,34.7411,17373.0
2017-11-02 10:55:00,47.37,47.43,47.31,47.4,23463.0,34.7411,34.7851,34.6971,34.7631,23463.0
2017-11-02 11:00:00,47.39,47.52,47.36,47.5,20728.5,34.7557,34.8511,34.7337,34.8364,20728.5
2017-11-02 11:05:00,47.51,47.55,47.51,47.51,16899.0,34.8438,34.8731,34.8438,34.8438,16899.0
2017-11-02 11:10:00,47.5,47.52,47.43,47.43,20178.0,34.8364,34.8511,34.7851,34.7851,20178.0
2017-11-02 11:15:00,47.43,47.47,47.39,47.47,21489.0,34.7851,34.8144,34.7557,34.8144,21489.0
2017-11-02 11:20:00,47.46,47.49,47.41,47.41,13318.5,34.8071,34.8291,34.7704,34.7704,13318.5
2017-11-02 11:25:00,47.41,47.42,47.35,47.37,11850.0,34.7704,34.7777,34.7264,34.7411,11850.0
2017-11-02 11:30:00,47.36,47.37,47.31,47.33,14551.5,34.7337,34.7411,34.6971,34.7117,14551.5
2017-11-02 11:35:00,47.35,47.37,47.28,47.35,19351.5,34.7264,34.7411,34.6751,34.7264,19351.5
2017-11-02 11:40:00,47.35,47.43,47.34,47.41,9457.5,34.7264,34.7851,34.7191,34.7704,9457.5
2017-11-02 11:45:00,47.39,47.45,47.39,47.45,8526.0,34.7557,34.7997,34.7557,34.7997,8526.0
2017-11-02 11:50:00,47.44,47.51,47.44,47.46,12600.0,34.7924,34.8438,34.7924,34.8071,12600.0
2017-11-02 11:55:00,47.47,47.48,47.43,47.47,7200.0,34.8144,34.8217,34.7851,34.8144,7200.0
2017-11-02 12:00:00,47.45,47.5,47.45,47.49,7231.5,34.7997,34.8364,34.7997,34.8291,7231.5
2017-11-02 12:05:00,47.5,47.59,47.49,47.57,13726.5,34.8364,34.9024,34.8291,34.8878,13726.5
2017-11-02 12:10:00,47.58,47.66,47.58,47.63,36813.0,34.8951,34.9538,34.8951,34.9318,36813.0
2017-11-02 12:15:00,47.64,47.67,47.58,47.58,7629.0,34.9391,34.9611,34.8951,34.8951,7629.0
2017-11-02 12:20:00,47.58,47.61,47.55,47.59,12198.0,34.8951,34.9171,34.8731,34.9024,12198.0
2017-11-02 12:25:00,47.6,47.61,47.57,47.61,6036.0,34.9098,34.9171,34.8878,34.9171,6036.0
2017-11-02 12:30:00,47.61,47.68,47.56,47.68,34716.0,34.9171,34.9684,34.8804,34.9684,34716.0
2017-11-02 12:35:00,47.68,47.7,47.62,47.62,10263.0,34.9684,34.9831,34.9244,34.9244,10263.0
2017-11-02 12:40:00,47.63,47.65,47.59,47.61,5550.0,34.9318,34.9464,34.9024,34.9171,5550.0
2017-11-02 12:45:00,47.62,47.63,47.6,47.62,4500.0,34.9244,34.9318,34.9098,34.9244,4500.0
2017-11-02 12:50:00,47.63,47.64,47.61,47.64,4579.5,34.9318,34.9391,34.9171,34.9391,4579.5
2017-11-02 12:55:00,47.64,47.65,47.62,47.62,10800.0,34.9391,34.9464,34.9244,34.9244,10800.0
2017-11-02 13:00:00,47.62,47.63,47.6,47.61,8250.0,34.9244,34.9318,34.9098,34.9171,8250.0
2017-11-02 13:05:00,47.61,47.62,47.54,47.55,6600.0,34.9171,34.9244,34.8658,34.8731,6600.0
2017-11-02 13:10:00,47.55,47.6,47.55,47.6,8466.0,34.8731,34.9098,34.8731,34.9098,8466.0
2017-11-02 13:15:00,47.6,47.6,47.58,47.59,6291.0,34.9098,34.9098,34.8951,34.9024,6291.0
2017-11-02 13:20:00,47.59,47.62,47.59,47.6,13107.0,34.9024,34.9244,34.9024,34.9098,13107.0
2017-11-02 13:25:00,47.6,47.61,47.51,47.52,8563.5,34.9098,34.9171,34.8438,34.8511,8563.5
2017-11-02 13:30:00,47.51,47.53,47.49,47.53,11211.0,34.8438,34.8584,34.8291,34.8584,11211.0
2017-11-02 13:35:00,47.54,47.59,47.53,47.58,18748.5,34.8658,34.9024,34.8584,34.8951,18748.5
2017-11-02 13:40:00,47.59,47.59,47.55,47.55,7800.0,34.9024,34.9024,34.8731,34.8731,7800.0
2017-11-02 13:45:00,47.55,47.56,47.53,47.53,4732.5,34.8731,34.8804,34.8584,34.8584,4732.5
2017-11-02 13:50:00,47.53,47.6,47.53,47.59,18057.0,34.8584,34.9098,34.8584,34.9024,18057.0
2017-11-02 13:55:00,47.58,47.59,47.56,47.57,10093.5,34.8951,34.9024,34.8804,34.8878,10093.5
2017-11-02 14:00:00,47.57,47.59,47.53,47.54,5892.0,34.8878,34.9024,34.8584,34.8658,5892.0
2017-11-02 14:05:00,47.54,47.55,47.52,47.54,11784.0,34.8658,34.8731,34.8511,34.8658,11784.0
2017-11-02 14:10:00,47.55,47.63,47.55,47.63,23893.5,34.8731,34.9318,34.8731,34.9318,23893.5
2017-11-02 14:15:00,47.63,47.63,47.59,47.59,22528.5,34.9318,34.9318,34.9024,34.9024,22528.5
2017-11-02 14:20:00,47.59,47.59,47.56,47.58,8668.5,34.9024,34.9024,34.8804,34.8951,8668.5
2017-11-02 14:25:00,47.57,47.61,47.57,47.61,15816.0,34.8878,34.9171,34.8878,34.9171,15816.0
2017-11-02 14:30:00,47.6,47.61,47.59,47.59,12136.5,34.9098,34.9171,34.9024,34.9024,12136.5
2017-11-02 14:35:00,47.59,47.6,47.58,47.59,9622.5,34.9024,34.9098,34.8951,34.9024,9622.5
2017-11-02 14:40:00,47.59,47.71,47.58,47.71,48903.0,34.9024,34.9904,34.8951,34.9904,48903.0
2017-11-02 14:45:00,47.71,48.03,47.69,47.99,309216.0,34.9904,35.2251,34.9758,35.1958,309216.0
2017-11-02 14:50:00,48.0,48.16,47.95,47.98,222519.0,35.2031,35.3205,35.1664,35.1884,222519.0
2017-11-02 14:55:00,47.97,48.11,47.83,48.02,95382.0,35.1811,35.2838,35.0784,35.2178,95382.0
2017-11-02 15:00:00,48.0,48.04,47.99,48.04,78799.5,35.2031,35.2325,35.1958,35.2325,78799.5
2017-11-02 15:05:00,48.03,48.04,47.87,47.87,108909.0,35.2251,35.2325,35.1078,35.1078,108909.0
2017-11-02 15:10:00,47.88,48.01,47.85,47.99,62169.0,35.1151,35.2104,35.0931,35.1958,62169.0
2017-11-02 15:15:00,47.99,48.02,47.98,47.99,61116.0,35.1958,35.2178,35.1884,35.1958,61116.0
2017-11-02 15:20:00,48.0,48.01,47.96,48.01,88944.0,35.2031,35.2104,35.1738,35.2104,88944.0
2017-11-02 15:25:00,48.01,48.03,47.98,48.01,42763.5,35.2104,35.2251,35.1884,35.2104,42763.5
2017-11-02 15:30:00,48.01,48.05,48.01,48.03,130339.5,35.2104,35.2398,35.2104,35.2251,130339.5
2017-11-02 15:35:00,48.03,48.11,48.03,48.07,85713.0,35.2251,35.2838,35.2251,35.2545,85713.0
2017-11-02 15:40:00,48.07,48.07,48.01,48.01,82714.5,35.2545,35.2545,35.2104,35.2104,82714.5
2017-11-02 15:45:00,48.01,48.03,47.99,47.99,62613.0,35.2104,35.2251,35.1958,35.1958,62613.0
2017-11-02 15:50:00,48.0,48.08,47.93,48.02,162280.5,35.2031,35.2618,35.1518,35.2178,162280.5
2017-11-02 15:55:00,48.02,48.03,47.96,47.97,132312.0,35.2178,35.2251,35.1738,35.1811,132312.0
2017-11-03 09:30:00,47.89,48.05,47.65,47.83,95883.0,35.1224,35.2398,34.9464,35.0784,95883.0
2017-11-03 09:35:00,47.81,48.08,47.75,47.91,73015.5,35.0638,35.2618,35.0198,35.1371,73015.5
2017-11-03 09:40:00,47.94,47.94,47.76,47.87,45958.5,35.1591,35.1591,35.0271,35.1078,45958.5
2017-11-03 09:45:00,47.83,47.84,47.67,47.75,42298.5,35.0784,35.0858,34.9611,35.0198,42298.5
2017-11-03 09:50:00,47.79,47.81,47.67,47.67,38394.0,35.0491,35.0638,34.9611,34.9611,38394.0
2017-11-03 09:55:00,47.67,47.72,47.63,47.72,33262.5,34.9611,34.9978,34.9318,34.9978,33262.5
2017-11-03 10:00:00,47.73,47.83,47.71,47.79,40947.0,35.0051,35.0784,34.9904,35.0491,40947.0
2017-11-03 10:05:00,47.81,47.81,47.72,47.79,33357.0,35.0638,35.0638,34.9978,35.0491,33357.0
2017-11-03 10:10:00,47.79,47.79,47.65,47.75,29475.0,35.0491,35.0491,34.9464,35.0198,29475.0
2017-11-03 10:15:00,47.75,47.82,47.75,47.79,21600.0,35.0198,35.0711,35.0198,35.0491,21600.0
2017-11-03 10:20:00,47.8,47.83,47.76,47.77,22207.5,35.0564,35.0784,35.0271,35.0344,22207.5
2017-11-03 10:25:00,47.77,47.81,47.68,47.69,38796.0,35.0344,35.0638,34.9684,34.9758,38796.0
2017-11-03 10:30:00,47.69,47.74,47.65,47.68,30525.0,34.9758,35.0124,34.9464,34.9684,30525.0
2017-11-03 10:35:00,47.68,47.72,47.55,47.59,65749.5,34.9684,34.9978,34.8731,34.9024,65749.5
2017-11-03 10:40:00,47.6,47.6,47.44,47.5,21445.5,34.9098,34.9098,34.7924,34.8364,21445.5
2017-11-03 10:45:00,47.5,47.53,47.31,47.31,61585.5,34.8364,34.8584,34.6971,34.6971,61585.5
2017-11-03 10:50:00,47.33,47.41,47.33,47.37,13794.0,34.7117,34.7704,34.7117,34.7411,13794.0
2017-11-03 10:55:00,47.38,47.38,47.3,47.32,19965.0,34.7484,34.7484,34.6897,34.7044,19965.0
2017-11-03 11:00:00,47.32,47.33,47.29,47.33,19626.0,34.7044,34.7117,34.6824,34.7117,19626.0
2017-11-03 11:05:00,47.33,47.33,47.27,47.29,15460.5,34.7117,34.7117,34.6677,34.6824,15460.5
2017-11-03 11:10:00,47.28,47.28,47.21,47.26,15345.0,34.6751,34.6751,34.6237,34.6604,15345.0
2017-11-03 11:15:00,47.25,47.29,47.21,47.25,14319.0,34.6531,34.6824,34.6237,34.6531,14319.0
2017-11-03 11:20:00,47.25,47.4,47.23,47.26,138934.5,34.6531,34.7631,34.6384,34.6604,138934.5
2017-11-03 11:25:00,47.25,47.28,47.24,47.27,7357.5,34.6531,34.6751,34.6457,34.6677,7357.5
2017-11-03 11:30:00,47.27,47.27,47.2,47.22,99843.0,34.6677,34.6677,34.6164,34.6311,99843.0
2017-11-03 11:35:00,47.22,47.27,47.21,47.23,18598.5,34.6311,34.6677,34.6237,34.6384,18598.5
2017-11-03 11:40:00,47.22,47.23,47.18,47.2,10575.0,34.6311,34.6384,34.6017,34.6164,10575.0
2017-11-03 11:45:00,47.23,47.23,47.19,47.23,14125.5,34.6384,34.6384,34.6091,34.6384,14125.5
2017-11-03 11:50:00,47.22,47.33,47.21,47.31,77071.5,34.6311,34.7117,34.6237,34.6971,77071.5
2017-11-03 11:55:00,47.31,47.33,47.22,47.25,27918.0,34.6971,34.7117,34.6311,34.6531,27918.0
2017-11-03 12:00:00,47.26,47.45,47.25,47.44,55437.0,34.6604,34.7997,34.6531,34.7924,55437.0
2017-11-03 12:05:00,47.45,47.49,47.39,47.45,33832.5,34.7997,34.8291,34.7557,34.7997,33832.5
2017-11-03 12:10:00,47.47,47.53,47.47,47.53,8974.5,34.8144,34.8584,34.8144,34.8584,8974.5
2017-11-03 12:15:00,47.54,47.56,47.49,47.55,46020.0,34.8658,34.8804,34.8291,34.8731,46020.0
2017-11-03 12:20:00,47.55,47.59,47.49,47.53,43779.0,34.8731,34.9024,34.8291,34.8584,43779.0
2017-11-03 12:25:00,47.55,47.55,47.51,47.52,14238.0,34.8731,34.8731,34.8438,34.8511,14238.0
2017-11-03 12:30:00,47.53,47.59,47.52,47.59,23095.5,34.8584,34.9024,34.8511,34.9024,23095.5
2017-11-03 12:35:00,47.57,47.69,47.57,47.65,59101.5,34.8878,34.9758,34.8878,34.9464,59101.5
2017-11-03 12:40:00,47.64,47.66,47.56,47.57,19908.0,34.9391,34.9538,34.8804,34.8878,19908.0
2017-11-03 12:45:00,47.56,47.62,47.51,47.51,17809.5,34.8804,34.9244,34.8438,34.8438,17809.5
2017-11-03 12:50:00,47.51,47.52,47.47,47.49,16500.0,34.8438,34.8511,34.8144,34.8291,16500.0
2017-11-03 12:55:00,47.48,47.5,47.47,47.47,12082.5,34.8217,34.8364,34.8144,34.8144,12082.5
2017-11-03 13:00:00,47.49,47.57,47.48,47.54,14182.5,34.8291,34.8878,34.8217,34.8658,14182.5
2017-11-03 13:05:00,47.56,47.56,47.49,47.52,30150.0,34.8804,34.8804,34.8291,34.8511,30150.0
2017-11-03 13:10:00,47.53,47.59,47.52,47.59,11857.5,34.8584,34.9024,34.8511,34.9024,11857.5
2017-11-03 13:15:00,47.59,47.61,47.56,47.56,15450.0,34.9024,34.9171,34.8804,34.8804,15450.0
2017-11-03 13:20:00,47.57,47.63,47.55,47.61,12601.5,34.8878,34.9318,34.8731,34.9171,12601.5
2017-11-03 13:25:00,47.63,47.71,47.63,47.7,18000.0,34.9318,34.9904,34.9318,34.9831,18000.0
2017-11-03 13:30:00,47.69,47.71,47.62,47.64,23187.0,34.9758,34.9904,34.9244,34.9391,23187.0
2017-11-03 13:35:00,47.64,47.73,47.62,47.63,61770.0,34.9391,35.0051,34.9244,34.9318,61770.0
2017-11-03 13:40:00,47.64,47.65,47.61,47.64,12397.5,34.9391,34.9464,34.9171,34.9391,12397.5
2017-11-03 13:45:00,47.65,47.67,47.64,47.65,7200.0,34.9464,34.9611,34.9391,34.9464,7200.0
2017-11-03 13:50:00,47.65,47.65,47.59,47.59,19753.5,34.9464,34.9464,34.9024,34.9024,19753.5
2017-11-03 13:55:00,47.59,47.62,47.57,47.6,16416.0,34.9024,34.9244,34.8878,34.9098,16416.0
2017-11-03 14:00:00,47.61,47.63,47.56,47.59,15981.0,34.9171,34.9318,34.8804,34.9024,15981.0
2017-11-03 14:05:00,47.59,47.63,47.57,47.61,13936.5,34.9024,34.9318,34.8878,34.9171,13936.5
2017-11-03 14:10:00,47.61,47.64,47.59,47.61,14182.5,34.9171,34.9391,34.9024,34.9171,14182.5
2017-11-03 14:15:00,47.61,47.66,47.57,47.6,42612.0,34.9171,34.9538,34.8878,34.9098,42612.0
2017-11-03 14:20:00,47.6,47.63,47.6,47.63,11700.0,34.9098,34.9318,34.9098,34.9318,11700.0
2017-11-03 14:25:00,47.63,47.69,47.62,47.69,17517.0,34.9318,34.9758,34.9244,34.9758,17517.0
2017-11-03 14:30:00,47.68,47.68,47.63,47.63,15100.5,34.9684,34.9684,34.9318,34.9318,15100.5
2017-11-03 14:35:00,47.65,47.75,47.65,47.67,31102.5,34.9464,35.0198,34.9464,34.9611,31102.5
2017-11-03 14:40:00,47.68,47.7,47.65,47.67,26712.0,34.9684,34.9831,34.9464,34.9611,26712.0
2017-11-03 14:45:00,47.66,47.69,47.65,47.65,63447.0,34.9538,34.9758,34.9464,34.9464,63447.0
2017-11-03 14:50:00,47.65,47.7,47.6,47.63,45516.0,34.9464,34.9831,34.9098,34.9318,45516.0
2017-11-03 14:55:00,47.64,47.69,47.62,47.68,20400.0,34.9391,34.9758,34.9244,34.9684,20400.0
2017-11-03 15:00:00,47.69,47.69,47.65,47.67,18210.0,34.9758,34.9758,34.9464,34.9611,18210.0
2017-11-03 15:05:00,47.67,47.69,47.63,47.63,16800.0,34.9611,34.9758,34.9318,34.9318,16800.0
2017-11-03 15:10:00,47.63,47.65,47.57,47.57,20250.0,34.9318,34.9464,34.8878,34.8878,20250.0
2017-11-03 15:15:00,47.57,47.57,47.53,47.56,22950.0,34.8878,34.8878,34.8584,34.8804,22950.0
2017-11-03 15:20:00,47.57,47.57,47.52,47.54,22948.5,34.8878,34.8878,34.8511,34.8658,22948.5
2017-11-03 15:25:00,47.55,47.57,47.55,47.57,19155.0,34.8731,34.8878,34.8731,34.8878,19155.0
2017-11-03 15:30:00,47.56,47.57,47.46,47.47,33717.0,34.8804,34.8878,34.8071,34.8144,33717.0
2017-11-03 15:35:00,47.46,47.59,47.46,47.55,154956.0,34.8071,34.9024,34.8071,34.8731,154956.0
2017-11-03 15:40:00,47.55,47.55,47.5,47.51,71317.5,34.8731,34.8731,34.8364,34.8438,71317.5
2017-11-03 15:45:00,47.51,47.52,47.48,47.49,32058.0,34.8438,34.8511,34.8217,34.8291,32058.0
2017-11-03 15:50:00,47.51,47.58,47.51,47.51,93198.0,34.8438,34.8951,34.8438,34.8438,93198.0
2017-11-03 15:55:00,47.51,47.55,47.49,47.54,142030.5,34.8438,34.8731,34.8291,34.8658,142030.5
2017-11-06 09:30:00,47.63,47.63,47.26,47.33,65931.0,34.9318,34.9318,34.6604,34.7117,65931.0
2017-11-06 09:35:00,47.39,47.39,47.27,47.29,17920.5,34.7557,34.7557,34.6677,34.6824,17920.5
2017-11-06 09:40:00,47.27,47.41,47.22,47.35,33894.0,34.6677,34.7704,34.6311,34.7264,33894.0
2017-11-06 09:45:00,47.35,47.35,47.18,47.21,28494.0,34.7264,34.7264,34.6017,34.6237,28494.0
2017-11-06 09:50:00,47.2,47.23,47.13,47.19,26067.0,34.6164,34.6384,34.5651,34.6091,26067.0
2017-11-06 09:55:00,47.2,47.37,47.19,47.33,22452.0,34.6164,34.7411,34.6091,34.7117,22452.0
2017-11-06 10:00:00,47.35,47.46,47.28,47.28,40087.5,34.7264,34.8071,34.6751,34.6751,40087.5
2017-11-06 10:05:00,47.28,47.28,47.15,47.19,32107.5,34.6751,34.6751,34.5797,34.6091,32107.5
2017-11-06 10:10:00,47.18,47.23,47.15,47.16,22465.5,34.6017,34.6384,34.5797,34.5871,22465.5
2017-11-06 10:15:00,47.16,47.32,47.16,47.23,29755.5,34.5871,34.7044,34.5871,34.6384,29755.5
2017-11-06 10:20:00,47.23,47.27,47.21,47.22,8566.5,34.6384,34.6677,34.6237,34.6311,8566.5
2017-11-06 10:25:00,47.23,47.31,47.23,47.23,11676.0,34.6384,34.6971,34.6384,34.6384,11676.0
2017-11-06 10:30:00,47.22,47.27,47.21,47.24,14250.0,34.6311,34.6677,34.6237,34.6457,14250.0
2017-11-06 10:35:00,47.24,47.25,47.21,47.25,8098.5,34.6457,34.6531,34.6237,34.6531,8098.5
2017-11-06 10:40:00,47.24,47.25,47.21,47.23,4950.0,34.6457,34.6531,34.6237,34.6384,4950.0
2017-11-06 10:45:00,47.23,47.23,47.09,47.09,20212.5,34.6384,34.6384,34.5357,34.5357,20212.5
2017-11-06 10:50:00,47.09,47.12,47.07,47.09,29526.0,34.5357,34.5577,34.5211,34.5357,29526.0
2017-11-06 10:55:00,47.09,47.16,47.09,47.15,42244.5,34.5357,34.5871,34.5357,34.5797,42244.5
2017-11-06 11:00:00,47.15,47.19,47.11,47.13,19575.0,34.5797,34.6091,34.5504,34.5651,19575.0
2017-11-06 11:05:00,47.13,47.13,47.09,47.1,7050.0,34.5651,34.5651,34.5357,34.5431,7050.0
2017-11-06 11:10:00,47.12,47.13,47.03,47.08,46642.5,34.5577,34.5651,34.4917,34.5284,46642.5
2017-11-06 11:15:00,47.08,47.2,47.08,47.19,23424.0,34.5284,34.6164,34.5284,34.6091,23424.0
2017-11-06 11:20:00,47.19,47.25,47.19,47.25,12303.0,34.6091,34.6531,34.6091,34.6531,12303.0
2017-11-06 11:25:00,47.27,47.29,47.25,47.25,8497.5,34.6677,34.6824,34.6531,34.6531,8497.5
2017-11-06 11:30:00,47.24,47.24,47.18,47.23,7426.5,34.6457,34.6457,34.6017,34.6384,7426.5
2017-11-06 11:35:00,47.22,47.23,47.15,47.15,10192.5,34.6311,34.6384,34.5797,34.5797,10192.5
2017-11-06 11:40:00,47.16,47.18,47.11,47.18,11113.5,34.5871,34.6017,34.5504,34.6017,11113.5
2017-11-06 11:45:00,47.18,47.18,47.13,47.16,9667.5,34.6017,34.6017,34.5651,34.5871,9667.5
2017-11-06 11:50:00,47.16,47.18,47.11,47.18,10330.5,34.5871,34.6017,34.5504,34.6017,10330.5
2017-11-06 11:55:00,47.16,47.16,47.11,47.15,10170.0,34.5871,34.5871,34.5504,34.5797,10170.0
2017-11-06 12:00:00,47.14,47.16,47.13,47.16,1260.0,34.5724,34.5871,34.5651,34.5871,1260.0
2017-11-06 12:05:00,47.16,47.17,47.11,47.17,21625.5,34.5871,34.5944,34.5504,34.5944,21625.5
2017-11-06 12:10:00,47.17,47.18,47.14,47.16,9477.0,34.5944,34.6017,34.5724,34.5871,9477.0
2017-11-06 12:15:00,47.16,47.17,47.15,47.17,4200.0,34.5871,34.5944,34.5797,34.5944,4200.0
2017-11-06 12:20:00,47.17,47.18,47.17,47.18,4050.0,34.5944,34.6017,34.5944,34.6017,4050.0
2017-11-06 12:25:00,47.19,47.19,47.07,47.11,178161.0,34.6091,34.6091,34.5211,34.5504,178161.0
2017-11-06 12:30:00,47.12,47.21,47.12,47.19,25513.5,34.5577,34.6237,34.5577,34.6091,25513.5
2017-11-06 12:35:00,47.19,47.21,47.17,47.2,7500.0,34.6091,34.6237,34.5944,34.6164,7500.0
2017-11-06 12:40:00,47.19,47.21,47.16,47.17,12855.0,34.6091,34.6237,34.5871,34.5944,12855.0
2017-11-06 12:45:00,47.17,47.21,47.17,47.19,16777.5,34.5944,34.6237,34.5944,34.6091,16777.5
2017-11-06 12:50:00,47.17,47.19,47.15,47.17,11079.0,34.5944,34.6091,34.5797,34.5944,11079.0
2017-11-06 12:55:00,47.15,47.21,47.15,47.2,7800.0,34.5797,34.6237,34.5797,34.6164,7800.0
2017-11-06 13:00:00,47.19,47.19,47.15,47.17,19453.5,34.6091,34.6091,34.5797,34.5944,19453.5
2017-11-06 13:05:00,47.17,47.2,47.17,47.2,11250.0,34.5944,34.6164,34.5944,34.6164,11250.0
2017-11-06 13:10:00,47.2,47.23,47.19,47.23,7609.5,34.6164,34.6384,34.6091,34.6384,7609.5
2017-11-06 13:15:00,47.23,47.27,47.19,47.19,16480.5,34.6384,34.6677,34.6091,34.6091,16480.5
2017-11-06 13:20:00,47.2,47.21,47.17,47.19,15352.5,34.6164,34.6237,34.5944,34.6091,15352.5
2017-11-06 13:25:00,47.21,47.23,47.2,47.21,13575.0,34.6237,34.6384,34.6164,34.6237,13575.0
2017-11-06 13:30:00,47.21,47.24,47.17,47.18,11724.0,34.6237,34.6457,34.5944,34.6017,11724.0
2017-11-06 13:35:00,47.19,47.19,47.17,47.19,8400.0,34.6091,34.6091,34.5944,34.6091,8400.0
2017-11-06 13:40:00,47.19,47.2,47.14,47.17,23658.0,34.6091,34.6164,34.5724,34.5944,23658.0
2017-11-06 13:45:00,47.17,47.21,47.17,47.19,7116.0,34.5944,34.6237,34.5944,34.6091,7116.0
2017-11-06 13:50:00,47.18,47.19,47.17,47.18,8388.0,34.6017,34.6091,34.5944,34.6017,8388.0
2017-11-06 13:55:00,47.19,47.19,47.16,47.17,13872.0,34.6091,34.6091,34.5871,34.5944,13872.0
2017-11-06 14:00:00,47.17,47.2,47.16,47.2,12486.0,34.5944,34.6164,34.5871,34.6164,12486.0
2017-11-06 14:05:00,47.2,47.23,47.2,47.23,5266.5,34.6164,34.6384,34.6164,34.6384,5266.5
2017-11-06 14:10:00,47.21,47.23,47.21,47.22,8721.0,34.6237,34.6384,34.6237,34.6311,8721.0
2017-11-06 14:15:00,47.23,47.24,47.2,47.21,17428.5,34.6384,34.6457,34.6164,34.6237,17428.5
2017-11-06 14:20:00,47.21,47.22,47.21,47.21,5244.0,34.6237,34.6311,34.6237,34.6237,5244.0
2017-11-06 14:25:00,47.21,47.21,47.18,47.19,16164.0,34.6237,34.6237,34.6017,34.6091,16164.0
2017-11-06 14:30:00,47.19,47.2,47.17,47.17,11250.0,34.6091,34.6164,34.5944,34.5944,11250.0
2017-11-06 14:35:00,47.17,47.23,47.17,47.23,8863.5,34.5944,34.6384,34.5944,34.6384,8863.5
2017-11-06 14:40:00,47.22,47.23,47.21,47.21,11497.5,34.6311,34.6384,34.6237,34.6237,11497.5
2017-11-06 14:45:00,47.21,47.21,47.17,47.17,15759.0,34.6237,34.6237,34.5944,34.5944,15759.0
2017-11-06 14:50:00,47.17,47.17,47.15,47.15,16429.5,34.5944,34.5944,34.5797,34.5797,16429.5
2017-11-06 14:55:00,47.15,47.18,47.15,47.16,60538.5,34.5797,34.6017,34.5797,34.5871,60538.5
2017-11-06 15:00:00,47.17,47.18,47.15,47.18,18133.5,34.5944,34.6017,34.5797,34.6017,18133.5
2017-11-06 15:05:00,47.18,47.2,47.17,47.17,15720.0,34.6017,34.6164,34.5944,34.5944,15720.0
2017-11-06 15:10:00,47.17,47.17,47.15,47.15,17809.5,34.5944,34.5944,34.5797,34.5797,17809.5
2017-11-06 15:15:00,47.15,47.18,47.15,47.17,19186.5,34.5797,34.6017,34.5797,34.5944,19186.5
2017-11-06 15:20:00,47.17,47.17,47.15,47.17,9991.5,34.5944,34.5944,34.5797,34.5944,9991.5
2017-11-06 15:25:00,47.16,47.17,47.13,47.15,17799.0,34.5871,34.5944,34.5651,34.5797,17799.0
2017-11-06 15:30:00,47.15,47.19,47.13,47.18,25269.0,34.5797,34.6091,34.5651,34.6017,25269.0
2017-11-06 15:35:00,47.19,47.2,47.18,47.19,22680.0,34.6091,34.6164,34.6017,34.6091,22680.0
2017-11-06 15:40:00,47.2,47.2,47.11,47.13,29623.5,34.6164,34.6164,34.5504,34.5651,29623.5
2017-11-06 15:45:00,47.13,47.14,47.09,47.1,44742.0,34.5651,34.5724,34.5357,34.5431,44742.0
2017-11-06 15:50:00,47.09,47.09,47.07,47.08,69460.5,34.5357,34.5357,34.5211,34.5284,69460.5
2017-11-06 15:55:00,47.08,47.09,47.05,47.07,183052.5,34.5284,34.5357,34.5064,34.5211,183052.5
2017-11-07 09:30:00,47.04,47.05,46.92,46.93,33037.5,34.4991,34.5064,34.411,34.4184,33037.5
2017-11-07 09:35:00,46.93,46.93,46.79,46.83,48843.0,34.4184,34.4184,34.3157,34.345,48843.0
2017-11-07 09:40:00,46.83,47.0,46.81,46.92,33735.0,34.345,34.4697,34.3304,34.411,33735.0
2017-11-07 09:45:00,46.93,46.97,46.91,46.91,12619.5,34.4184,34.4477,34.4037,34.4037,12619.5
2017-11-07 09:50:00,46.91,46.94,46.86,46.94,19950.0,34.4037,34.4257,34.367,34.4257,19950.0
2017-11-07 09:55:00,46.93,47.07,46.93,47.07,7380.0,34.4184,34.5211,34.4184,34.5211,7380.0
2017-11-07 10:00:00,47.07,47.13,46.91,46.91,15787.5,34.5211,34.5651,34.4037,34.4037,15787.5
2017-11-07 10:05:00,46.91,46.96,46.87,46.95,14014.5,34.4037,34.4404,34.3744,34.433,14014.5
2017-11-07 10:10:00,46.95,46.98,46.89,46.9,21208.5,34.433,34.455,34.389,34.3964,21208.5
2017-11-07 10:15:00,46.9,46.91,46.87,46.89,16755.0,34.3964,34.4037,34.3744,34.389,16755.0
2017-11-07 10:20:00,46.9,46.91,46.84,46.85,25231.5,34.3964,34.4037,34.3524,34.3597,25231.5
2017-11-07 10:25:00,46.85,46.86,46.81,46.83,9229.5,34.3597,34.367,34.3304,34.345,9229.5
2017-11-07 10:30:00,46.84,46.87,46.83,46.86,32665.5,34.3524,34.3744,34.345,34.367,32665.5
2017-11-07 10:35:00,46.85,46.87,46.75,46.76,54984.0,34.3597,34.3744,34.2864,34.2937,54984.0
2017-11-07 10:40:00,46.77,47.01,46.69,46.85,127507.5,34.301,34.4771,34.2424,34.3597,127507.5
2017-11-07 10:45:00,46.83,46.86,46.78,46.79,18888.0,34.345,34.367,34.3084,34.3157,18888.0
2017-11-07 10:50:00,46.8,46.8,46.72,46.73,32781.0,34.323,34.323,34.2644,34.2717,32781.0
2017-11-07 10:55:00,46.73,46.74,46.71,46.73,17511.0,34.2717,34.279,34.257,34.2717,17511.0
2017-11-07 11:00:00,46.73,46.99,46.73,46.99,48987.0,34.2717,34.4624,34.2717,34.4624,48987.0
2017-11-07 11:05:00,47.0,47.13,46.97,47.12,82746.0,34.4697,34.5651,34.4477,34.5577,82746.0
2017-11-07 11:10:00,47.11,47.25,47.11,47.22,23566.5,34.5504,34.6531,34.5504,34.6311,23566.5
2017-11-07 11:15:00,47.22,47.22,47.06,47.06,11323.5,34.6311,34.6311,34.5137,34.5137,11323.5
2017-11-07 11:20:00,47.08,47.15,47.07,47.15,18255.0,34.5284,34.5797,34.5211,34.5797,18255.0
2017-11-07 11:25:00,47.15,47.21,47.1,47.15,76459.5,34.5797,34.6237,34.5431,34.5797,76459.5
2017-11-07 11:30:00,47.16,47.21,47.15,47.19,47059.5,34.5871,34.6237,34.5797,34.6091,47059.5
2017-11-07 11:35:00,47.19,47.21,47.17,47.19,49746.0,34.6091,34.6237,34.5944,34.6091,49746.0
2017-11-07 11:40:00,47.19,47.21,47.1,47.17,38136.0,34.6091,34.6237,34.5431,34.5944,38136.0
2017-11-07 11:45:00,47.17,47.17,47.12,47.13,12870.0,34.5944,34.5944,34.5577,34.5651,12870.0
2017-11-07 11:50:00,47.13,47.16,47.03,47.04,19602.0,34.5651,34.5871,34.4917,34.4991,19602.0
2017-11-07 11:55:00,47.04,47.05,47.01,47.05,14223.0,34.4991,34.5064,34.4771,34.5064,14223.0
2017-11-07 12:00:00,47.05,47.13,47.05,47.12,16173.0,34.5064,34.5651,34.5064,34.5577,16173.0
2017-11-07 12:05:00,47.13,47.13,47.03,47.05,10626.0,34.5651,34.5651,34.4917,34.5064,10626.0
2017-11-07 12:10:00,47.05,47.08,47.01,47.08,11421.0,34.5064,34.5284,34.4771,34.5284,11421.0
2017-11-07 12:15:00,47.07,47.08,47.04,47.05,6330.0,34.5211,34.5284,34.4991,34.5064,6330.0
2017-11-07 12:20:00,47.05,47.09,47.02,47.02,6300.0,34.5064,34.5357,34.4844,34.4844,6300.0
2017-11-07 12:25:00,47.03,47.09,47.03,47.09,7543.5,34.4917,34.5357,34.4917,34.5357,7543.5
2017-11-07 12:30:00,47.09,47.09,47.03,47.08,10573.5,34.5357,34.5357,34.4917,34.5284,10573.5
2017-11-07 12:35:00,47.09,47.1,47.06,47.07,5362.5,34.5357,34.5431,34.5137,34.5211,5362.5
2017-11-07 12:40:00,47.08,47.08,47.02,47.02,10822.5,34.5284,34.5284,34.4844,34.4844,10822.5
2017-11-07 12:45:00,47.02,47.03,46.99,46.99,5040.0,34.4844,34.4917,34.4624,34.4624,5040.0
2017-11-07 12:50:00,47.01,47.03,47.0,47.03,9300.0,34.4771,34.4917,34.4697,34.4917,9300.0
2017-11-07 12:55:00,47.02,47.02,47.0,47.0,5880.0,34.4844,34.4844,34.4697,34.4697,5880.0
2017-11-07 13:00:00,47.02,47.03,47.01,47.03,11490.0,34.4844,34.4917,34.4771,34.4917,11490.0
2017-11-07 13:05:00,47.02,47.03,46.95,46.97,13138.5,34.4844,34.4917,34.433,34.4477,13138.5
2017-11-07 13:10:00,46.97,46.98,46.93,46.95,12397.5,34.4477,34.455,34.4184,34.433,12397.5
2017-11-07 13:15:00,46.95,47.12,46.95,47.05,58333.5,34.433,34.5577,34.433,34.5064,58333.5
2017-11-07 13:20:00,47.05,47.09,47.01,47.03,34981.5,34.5064,34.5357,34.4771,34.4917,34981.5
2017-11-07 13:25:00,47.03,47.06,47.02,47.06,9868.5,34.4917,34.5137,34.4844,34.5137,9868.5
2017-11-07 13:30:00,47.06,47.08,47.05,47.06,10060.5,34.5137,34.5284,34.5064,34.5137,10060.5
2017-11-07 13:35:00,47.05,47.05,46.99,46.99,9150.0,34.5064,34.5064,34.4624,34.4624,9150.0
2017-11-07 13:40:00,46.99,46.99,46.96,46.98,8179.5,34.4624,34.4624,34.4404,34.455,8179.5
2017-11-07 13:45:00,46.98,46.98,46.93,46.94,12525.0,34.455,34.455,34.4184,34.4257,12525.0
2017-11-07 13:50:00,46.94,46.97,46.94,46.96,11896.5,34.4257,34.4477,34.4257,34.4404,11896.5
2017-11-07 13:55:00,46.96,46.97,46.93,46.95,6793.5,34.4404,34.4477,34.4184,34.433,6793.5
2017-11-07 14:00:00,46.95,46.97,46.92,46.97,7417.5,34.433,34.4477,34.411,34.4477,7417.5
2017-11-07 14:05:00,46.97,46.98,46.95,46.97,11866.5,34.4477,34.455,34.433,34.4477,11866.5
2017-11-07 14:10:00,46.97,46.99,46.96,46.99,10488.0,34.4477,34.4624,34.4404,34.4624,10488.0
2017-11-07 14:15:00,46.99,46.99,46.97,46.97,6748.5,34.4624,34.4624,34.4477,34.4477,6748.5
2017-11-07 14:20:00,46.97,46.97,46.93,46.96,9378.0,34.4477,34.4477,34.4184,34.4404,9378.0
2017-11-07 14:25:00,46.96,46.98,46.87,46.9,22812.0,34.4404,34.455,34.3744,34.3964,22812.0
2017-11-07 14:30:00,46.89,46.92,46.89,46.91,14386.5,34.389,34.411,34.389,34.4037,14386.5
2017-11-07 14:35:00,46.92,46.96,46.92,46.95,9241.5,34.411,34.4404,34.411,34.433,9241.5
2017-11-07 14:40:00,46.96,46.96,46.9,46.9,14214.0,34.4404,34.4404,34.3964,34.3964,14214.0
2017-11-07 14:45:00,46.9,46.93,46.9,46.92,8785.5,34.3964,34.4184,34.3964,34.411,8785.5
2017-11-07 14:50:00,46.93,46.93,46.88,46.89,9787.5,34.4184,34.4184,34.3817,34.389,9787.5
2017-11-07 14:55:00,46.87,46.91,46.87,46.89,36000.0,34.3744,34.4037,34.3744,34.389,36000.0
2017-11-07 15:00:00,46.89,46.92,46.88,46.88,22323.0,34.389,34.411,34.3817,34.3817,22323.0
2017-11-07 15:05:00,46.88,46.9,46.88,46.88,22519.5,34.3817,34.3964,34.3817,34.3817,22519.5
2017-11-07 15:10:00,46.88,46.89,46.87,46.88,26250.0,34.3817,34.389,34.3744,34.3817,26250.0
2017-11-07 15:15:00,46.88,46.91,46.87,46.91,30961.5,34.3817,34.4037,34.3744,34.4037,30961.5
2017-11-07 15:20:00,46.91,46.91,46.88,46.89,70774.5,34.4037,34.4037,34.3817,34.389,70774.5
2017-11-07 15:25:00,46.9,46.94,46.83,46.85,26814.0,34.3964,34.4257,34.345,34.3597,26814.0
2017-11-07 15:30:00,46.85,46.9,46.85,46.87,25687.5,34.3597,34.3964,34.3597,34.3744,25687.5
2017-11-07 15:35:00,46.87,46.93,46.86,46.91,23869.5,34.3744,34.4184,34.367,34.4037,23869.5
2017-11-07 15:40:00,46.92,46.92,46.87,46.89,37320.0,34.411,34.411,34.3744,34.389,37320.0
2017-11-07 15:45:00,46.89,46.91,46.84,46.89,45526.5,34.389,34.4037,34.3524,34.389,45526.5
2017-11-07 15:50:00,46.9,47.0,46.9,46.95,90834.0,34.3964,34.4697,34.3964,34.433,90834.0
2017-11-07 15:55:00,46.95,47.0,46.95,46.99,106296.0,34.433,34.4697,34.433,34.4624,106296.0
2017-11-08 09:30:00,46.93,46.93,46.74,46.81,17973.0,34.4184,34.4184,34.279,34.3304,17973.0
2017-11-08 09:35:00,46.87,46.89,46.75,46.75,6799.5,34.3744,34.389,34.2864,34.2864,6799.5
2017-11-08 09:40:00,46.79,46.79,46.69,46.75,12889.5,34.3157,34.3157,34.2424,34.2864,12889.5
2017-11-08 09:45:00,46.75,46.75,46.67,46.7,12364.5,34.2864,34.2864,34.2277,34.2497,12364.5
2017-11-08 09:50:00,46.71,46.73,46.67,46.68,27844.5,34.257,34.2717,34.2277,34.235,27844.5
2017-11-08 09:55:00,46.68,46.77,46.67,46.73,12804.0,34.235,34.301,34.2277,34.2717,12804.0
2017-11-08 10:00:00,46.75,46.78,46.74,46.78,7291.5,34.2864,34.3084,34.279,34.3084,7291.5
2017-11-08 10:05:00,46.79,46.88,46.79,46.86,20314.5,34.3157,34.3817,34.3157,34.367,20314.5
2017-11-08 10:10:00,46.85,46.89,46.84,46.89,10801.5,34.3597,34.389,34.3524,34.389,10801.5
2017-11-08 10:15:00,46.88,46.88,46.79,46.82,14104.5,34.3817,34.3817,34.3157,34.3377,14104.5
2017-11-08 10:20:00,46.81,46.84,46.76,46.81,10390.5,34.3304,34.3524,34.2937,34.3304,10390.5
2017-11-08 10:25:00,46.81,46.84,46.77,46.82,15315.0,34.3304,34.3524,34.301,34.3377,15315.0
2017-11-08 10:30:00,46.81,46.82,46.75,46.77,12150.0,34.3304,34.3377,34.2864,34.301,12150.0
2017-11-08 10:35:00,46.76,46.81,46.75,46.77,10050.0,34.2937,34.3304,34.2864,34.301,10050.0
2017-11-08 10:40:00,46.78,46.79,46.77,46.78,8205.0,34.3084,34.3157,34.301,34.3084,8205.0
2017-11-08 10:45:00,46.79,46.79,46.72,46.79,19555.5,34.3157,34.3157,34.2644,34.3157,19555.5
2017-11-08 10:50:00,46.77,46.9,46.77,46.88,19297.5,34.301,34.3964,34.301,34.3817,19297.5
2017-11-08 10:55:00,46.87,46.89,46.85,46.87,10807.5,34.3744,34.389,34.3597,34.3744,10807.5
2017-11-08 11:00:00,46.87,46.89,46.87,46.87,10525.5,34.3744,34.389,34.3744,34.3744,10525.5
2017-11-08 11:05:00,46.87,46.9,46.83,46.85,11763.0,34.3744,34.3964,34.345,34.3597,11763.0
2017-11-08 11:10:00,46.85,46.85,46.79,46.79,11715.0,34.3597,34.3597,34.3157,34.3157,11715.0
2017-11-08 11:15:00,46.79,46.79,46.73,46.77,95835.0,34.3157,34.3157,34.2717,34.301,95835.0
2017-11-08 11:20:00,46.78,46.85,46.78,46.81,37063.5,34.3084,34.3597,34.3084,34.3304,37063.5
2017-11-08 11:25:00,46.81,46.81,46.78,46.78,8718.0,34.3304,34.3304,34.3084,34.3084,8718.0
2017-11-08 11:30:00,46.79,46.84,46.79,46.8,22062.0,34.3157,34.3524,34.3157,34.323,22062.0
2017-11-08 11:35:00,46.8,46.83,46.8,46.81,6600.0,34.323,34.345,34.323,34.3304,6600.0
2017-11-08 11:40:00,46.81,46.86,46.81,46.85,8745.0,34.3304,34.367,34.3304,34.3597,8745.0
2017-11-08 11:45:00,46.85,46.86,46.83,46.84,7050.0,34.3597,34.367,34.345,34.3524,7050.0
2017-11-08 11:50:00,46.85,46.86,46.81,46.82,8661.0,34.3597,34.367,34.3304,34.3377,8661.0
2017-11-08 11:55:00,46.81,46.84,46.81,46.84,8100.0,34.3304,34.3524,34.3304,34.3524,8100.0
2017-11-08 12:00:00,46.83,46.86,46.83,46.84,13800.0,34.345,34.367,34.345,34.3524,13800.0
2017-11-08 12:05:00,46.84,46.97,46.84,46.93,29739.0,34.3524,34.4477,34.3524,34.4184,29739.0
2017-11-08 12:10:00,46.93,46.93,46.89,46.89,7344.0,34.4184,34.4184,34.389,34.389,7344.0
2017-11-08 12:15:00,46.9,46.99,46.9,46.99,13950.0,34.3964,34.4624,34.3964,34.4624,13950.0
2017-11-08 12:20:00,46.97,47.05,46.97,47.05,10164.0,34.4477,34.5064,34.4477,34.5064,10164.0
2017-11-08 12:25:00,47.05,47.07,47.03,47.04,5866.5,34.5064,34.5211,34.4917,34.4991,5866.5
2017-11-08 12:30:00,47.04,47.05,46.94,46.94,13644.0,34.4991,34.5064,34.4257,34.4257,13644.0
2017-11-08 12:35:00,46.93,46.98,46.93,46.97,8256.0,34.4184,34.455,34.4184,34.4477,8256.0
2017-11-08 12:40:00,46.97,46.97,46.93,46.95,6000.0,34.4477,34.4477,34.4184,34.433,6000.0
2017-11-08 12:45:00,46.96,46.99,46.93,46.95,9405.0,34.4404,34.4624,34.4184,34.433,9405.0
2017-11-08 12:50:00,46.95,46.97,46.86,46.89,10200.0,34.433,34.4477,34.367,34.389,10200.0
2017-11-08 12:55:00,46.9,46.93,46.9,46.93,6670.5,34.3964,34.4184,34.3964,34.4184,6670.5
2017-11-08 13:00:00,46.93,46.97,46.93,46.96,5025.0,34.4184,34.4477,34.4184,34.4404,5025.0
2017-11-08 13:05:00,46.97,46.97,46.91,46.94,10447.5,34.4477,34.4477,34.4037,34.4257,10447.5
2017-11-08 13:10:00,46.94,46.94,46.91,46.93,3253.5,34.4257,34.4257,34.4037,34.4184,3253.5
2017-11-08 13:15:00,46.93,46.93,46.89,46.89,5872.5,34.4184,34.4184,34.389,34.389,5872.5
2017-11-08 13:20:00,46.88,46.93,46.88,46.93,5700.0,34.3817,34.4184,34.3817,34.4184,5700.0
2017-11-08 13:25:00,46.93,46.97,46.93,46.95,5448.0,34.4184,34.4477,34.4184,34.433,5448.0
2017-11-08 13:30:00,46.95,46.95,46.92,46.92,3942.0,34.433,34.433,34.411,34.411,3942.0
2017-11-08 13:35:00,46.93,46.96,46.93,46.95,9750.0,34.4184,34.4404,34.4184,34.433,9750.0
2017-11-08 13:40:00,46.95,46.95,46.93,46.93,4728.0,34.433,34.433,34.4184,34.4184,4728.0
2017-11-08 13:45:00,46.93,46.94,46.92,46.94,2376.0,34.4184,34.4257,34.411,34.4257,2376.0
2017-11-08 13:50:00,46.94,46.95,46.93,46.93,5160.0,34.4257,34.433,34.4184,34.4184,5160.0
2017-11-08 13:55:00,46.93,46.93,46.89,46.89,7624.5,34.4184,34.4184,34.389,34.389,7624.5
2017-11-08 14:00:00,46.89,46.91,46.88,46.89,9300.0,34.389,34.4037,34.3817,34.389,9300.0
2017-11-08 14:05:00,46.9,46.92,46.89,46.89,6337.5,34.3964,34.411,34.389,34.389,6337.5
2017-11-08 14:10:00,46.89,46.95,46.88,46.92,5706.0,34.389,34.433,34.3817,34.411,5706.0
2017-11-08 14:15:00,46.92,46.94,46.9,46.91,9951.0,34.411,34.4257,34.3964,34.4037,9951.0
2017-11-08 14:20:00,46.91,46.97,46.91,46.95,9492.0,34.4037,34.4477,34.4037,34.433,9492.0
2017-11-08 14:25:00,46.94,46.97,46.94,46.95,7401.0,34.4257,34.4477,34.4257,34.433,7401.0
2017-11-08 14:30:00,46.95,46.97,46.93,46.94,5850.0,34.433,34.4477,34.4184,34.4257,5850.0
2017-11-08 14:35:00,46.95,46.95,46.91,46.95,7500.0,34.433,34.433,34.4037,34.433,7500.0
2017-11-08 14:40:00,46.95,47.0,46.95,46.99,8926.5,34.433,34.4697,34.433,34.4624,8926.5
2017-11-08 14:45:00,46.99,47.02,46.98,47.0,10774.5,34.4624,34.4844,34.455,34.4697,10774.5
2017-11-08 14:50:00,47.0,47.02,46.98,46.98,6825.0,34.4697,34.4844,34.455,34.455,6825.0
2017-11-08 14:55:00,46.98,47.01,46.97,47.01,8154.0,34.455,34.4771,34.4477,34.4771,8154.0
2017-11-08 15:00:00,47.01,47.01,46.99,47.0,6744.0,34.4771,34.4771,34.4624,34.4697,6744.0
2017-11-08 15:05:00,47.0,47.04,46.99,47.01,12600.0,34.4697,34.4991,34.4624,34.4771,12600.0
2017-11-08 15:10:00,47.02,47.03,47.01,47.02,6079.5,34.4844,34.4917,34.4771,34.4844,6079.5
2017-11-08 15:15:00,47.01,47.02,46.97,47.02,14632.5,34.4771,34.4844,34.4477,34.4844,14632.5
2017-11-08 15:20:00,47.02,47.03,46.99,47.0,10714.5,34.4844,34.4917,34.4624,34.4697,10714.5
2017-11-08 15:25:00,47.0,47.0,46.96,46.98,8167.5,34.4697,34.4697,34.4404,34.455,8167.5
2017-11-08 15:30:00,46.98,47.0,46.97,46.97,15300.0,34.455,34.4697,34.4477,34.4477,15300.0
2017-11-08 15:35:00,46.97,46.99,46.96,46.99,14992.5,34.4477,34.4624,34.4404,34.4624,14992.5
2017-11-08 15:40:00,46.98,47.01,46.96,46.99,56986.5,34.455,34.4771,34.4404,34.4624,56986.5
2017-11-08 15:45:00,46.99,46.99,46.93,46.96,34455.0,34.4624,34.4624,34.4184,34.4404,34455.0
2017-11-08 15:50:00,47.01,47.05,46.96,46.99,52936.5,34.4771,34.5064,34.4404,34.4624,52936.5
2017-11-08 15:55:00,46.99,47.02,46.99,47.01,65301.0,34.4624,34.4844,34.4624,34.4771,65301.0
2017-11-09 09:30:00,46.69,46.87,46.52,46.83,107002.5,34.2424,34.3744,34.1177,34.345,107002.5
2017-11-09 09:35:00,46.79,46.89,46.77,46.87,27768.0,34.3157,34.389,34.301,34.3744,27768.0
2017-11-09 09:40:00,46.85,46.91,46.8,46.85,38607.0,34.3597,34.4037,34.323,34.3597,38607.0
2017-11-09 09:45:00,46.83,46.85,46.71,46.76,33804.0,34.345,34.3597,34.257,34.2937,33804.0
2017-11-09 09:50:00,46.75,46.92,46.75,46.88,64176.0,34.2864,34.411,34.2864,34.3817,64176.0
2017-11-09 09:55:00,46.87,46.9,46.81,46.87,104988.0,34.3744,34.3964,34.3304,34.3744,104988.0
2017-11-09 10:00:00,46.86,46.89,46.64,46.65,51243.0,34.367,34.389,34.2057,34.213,51243.0
2017-11-09 10:05:00,46.65,46.7,46.6,46.69,91113.0,34.213,34.2497,34.1764,34.2424,91113.0
2017-11-09 10:10:00,46.69,46.74,46.62,46.65,24151.5,34.2424,34.279,34.191,34.213,24151.5
2017-11-09 10:15:00,46.62,46.65,46.56,46.65,21300.0,34.191,34.213,34.147,34.213,21300.0
2017-11-09 10:20:00,46.65,46.69,46.61,46.61,18046.5,34.213,34.2424,34.1837,34.1837,18046.5
2017-11-09 10:25:00,46.61,46.67,46.57,46.67,29520.0,34.1837,34.2277,34.1544,34.2277,29520.0
2017-11-09 10:30:00,46.67,46.71,46.61,46.61,15784.5,34.2277,34.257,34.1837,34.1837,15784.5
2017-11-09 10:35:00,46.61,46.61,46.51,46.56,26257.5,34.1837,34.1837,34.1104,34.147,26257.5
2017-11-09 10:40:00,46.56,46.69,46.51,46.62,57598.5,34.147,34.2424,34.1104,34.191,57598.5
2017-11-09 10:45:00,46.61,46.66,46.61,46.65,30636.0,34.1837,34.2204,34.1837,34.213,30636.0
2017-11-09 10:50:00,46.65,46.67,46.6,46.67,20385.0,34.213,34.2277,34.1764,34.2277,20385.0
2017-11-09 10:55:00,46.67,46.67,46.65,46.67,15532.5,34.2277,34.2277,34.213,34.2277,15532.5
2017-11-09 11:00:00,46.67,46.67,46.63,46.63,13567.5,34.2277,34.2277,34.1984,34.1984,13567.5
2017-11-09 11:05:00,46.63,46.67,46.63,46.65,51280.5,34.1984,34.2277,34.1984,34.213,51280.5
2017-11-09 11:10:00,46.64,46.69,46.62,46.68,27285.0,34.2057,34.2424,34.191,34.235,27285.0
2017-11-09 11:15:00,46.69,46.69,46.64,46.65,13821.0,34.2424,34.2424,34.2057,34.213,13821.0
2017-11-09 11:20:00,46.65,46.69,46.62,46.67,64513.5,34.213,34.2424,34.191,34.2277,64513.5
2017-11-09 11:25:00,46.66,46.67,46.56,46.6,117790.5,34.2204,34.2277,34.147,34.1764,117790.5
2017-11-09 11:30:00,46.6,46.66,46.53,46.66,60486.0,34.1764,34.2204,34.125,34.2204,60486.0
2017-11-09 11:35:00,46.63,46.63,46.47,46.47,31125.0,34.1984,34.1984,34.081,34.081,31125.0
2017-11-09 11:40:00,46.44,46.49,46.37,46.37,53215.5,34.059,34.0957,34.0077,34.0077,53215.5
2017-11-09 11:45:00,46.36,46.4,46.32,46.33,34126.5,34.0003,34.0297,33.971,33.9783,34126.5
2017-11-09 11:50:00,46.35,46.35,46.19,46.27,16857.0,33.993,33.993,33.8757,33.9343,16857.0
2017-11-09 11:55:00,46.27,46.29,46.23,46.29,12694.5,33.9343,33.949,33.905,33.949,12694.5
2017-11-09 12:00:00,46.28,46.31,46.19,46.21,15375.0,33.9417,33.9637,33.8757,33.8903,15375.0
2017-11-09 12:05:00,46.2,46.25,46.2,46.2,21129.0,33.883,33.9197,33.883,33.883,21129.0
2017-11-09 12:10:00,46.19,46.2,46.1,46.13,24741.0,33.8757,33.883,33.8097,33.8317,24741.0
2017-11-09 12:15:00,46.11,46.13,46.07,46.13,38769.0,33.817,33.8317,33.7877,33.8317,38769.0
2017-11-09 12:20:00,46.13,46.21,46.11,46.11,39469.5,33.8317,33.8903,33.817,33.817,39469.5
2017-11-09 12:25:00,46.12,46.21,46.11,46.12,25110.0,33.8243,33.8903,33.817,33.8243,25110.0
2017-11-09 12:30:00,46.11,46.13,46.05,46.08,43218.0,33.817,33.8317,33.773,33.795,43218.0
2017-11-09 12:35:00,46.07,46.21,46.07,46.19,38560.5,33.7877,33.8903,33.7877,33.8757,38560.5
2017-11-09 12:40:00,46.19,46.21,46.09,46.15,24343.5,33.8757,33.8903,33.8023,33.8463,24343.5
2017-11-09 12:45:00,46.17,46.19,46.1,46.17,33847.5,33.861,33.8757,33.8097,33.861,33847.5
2017-11-09 12:50:00,46.17,46.23,46.15,46.23,9000.0,33.861,33.905,33.8463,33.905,9000.0
2017-11-09 12:55:00,46.23,46.27,46.22,46.27,11584.5,33.905,33.9343,33.8977,33.9343,11584.5
2017-11-09 13:00:00,46.27,46.34,46.27,46.33,22527.0,33.9343,33.9857,33.9343,33.9783,22527.0
2017-11-09 13:05:00,46.32,46.4,46.29,46.39,21378.0,33.971,34.0297,33.949,34.0223,21378.0
2017-11-09 13:10:00,46.39,46.39,46.32,46.34,13534.5,34.0223,34.0223,33.971,33.9857,13534.5
2017-11-09 13:15:00,46.35,46.35,46.29,46.33,12589.5,33.993,33.993,33.949,33.9783,12589.5
2017-11-09 13:20:00,46.33,46.37,46.31,46.31,11668.5,33.9783,34.0077,33.9637,33.9637,11668.5
2017-11-09 13:25:00,46.31,46.45,46.31,46.41,29743.5,33.9637,34.0663,33.9637,34.037,29743.5
2017-11-09 13:30:00,46.41,46.48,46.41,46.46,29626.5,34.037,34.0884,34.037,34.0737,29626.5
2017-11-09 13:35:00,46.46,46.51,46.41,46.42,13122.0,34.0737,34.1104,34.037,34.0443,13122.0
2017-11-09 13:40:00,46.41,46.48,46.4,46.45,19252.5,34.037,34.0884,34.0297,34.0663,19252.5
2017-11-09 13:45:00,46.43,46.45,46.41,46.41,9847.5,34.0517,34.0663,34.037,34.037,9847.5
2017-11-09 13:50:00,46.41,46.51,46.39,46.41,107988.0,34.037,34.1104,34.0223,34.037,107988.0
2017-11-09 13:55:00,46.41,46.41,46.33,46.33,9916.5,34.037,34.037,33.9783,33.9783,9916.5
2017-11-09 14:00:00,46.34,46.37,46.26,46.27,22342.5,33.9857,34.0077,33.927,33.9343,22342.5
2017-11-09 14:05:00,46.28,46.4,46.28,46.31,24249.0,33.9417,34.0297,33.9417,33.9637,24249.0
2017-11-09 14:10:00,46.31,46.31,46.27,46.27,6292.5,33.9637,33.9637,33.9343,33.9343,6292.5
2017-11-09 14:15:00,46.29,46.29,46.25,46.27,11667.0,33.949,33.949,33.9197,33.9343,11667.0
2017-11-09 14:20:00,46.28,46.31,46.28,46.29,11742.0,33.9417,33.9637,33.9417,33.949,11742.0
2017-11-09 14:25:00,46.29,46.32,46.27,46.27,15897.0,33.949,33.971,33.9343,33.9343,15897.0
2017-11-09 14:30:00,46.27,46.29,46.25,46.28,11058.0,33.9343,33.949,33.9197,33.9417,11058.0
2017-11-09 14:35:00,46.27,46.27,46.19,46.23,14175.0,33.9343,33.9343,33.8757,33.905,14175.0
2017-11-09 14:40:00,46.24,46.25,46.21,46.24,18343.5,33.9123,33.9197,33.8903,33.9123,18343.5
2017-11-09 14:45:00,46.23,46.25,46.21,46.24,12600.0,33.905,33.9197,33.8903,33.9123,12600.0
2017-11-09 14:50:00,46.25,46.25,46.21,46.21,16443.0,33.9197,33.9197,33.8903,33.8903,16443.0
2017-11-09 14:55:00,46.22,46.25,46.22,46.24,16801.5,33.8977,33.9197,33.8977,33.9123,16801.5
2017-11-09 15:00:00,46.23,46.25,46.16,46.17,23095.5,33.905,33.9197,33.8537,33.861,23095.5
2017-11-09 15:05:00,46.18,46.23,46.17,46.22,30168.0,33.8683,33.905,33.861,33.8977,30168.0
2017-11-09 15:10:00,46.22,46.22,46.18,46.21,24783.0,33.8977,33.8977,33.8683,33.8903,24783.0
2017-11-09 15:15:00,46.21,46.22,46.17,46.17,32236.5,33.8903,33.8977,33.861,33.861,32236.5
2017-11-09 15:20:00,46.17,46.2,46.16,46.18,33900.0,33.861,33.883,33.8537,33.8683,33900.0
2017-11-09 15:25:00,46.18,46.19,46.15,46.18,24537.0,33.8683,33.8757,33.8463,33.8683,24537.0
2017-11-09 15:30:00,46.18,46.2,46.14,46.19,39790.5,33.8683,33.883,33.839,33.8757,39790.5
2017-11-09 15:35:00,46.19,46.23,46.19,46.21,24363.0,33.8757,33.905,33.8757,33.8903,24363.0
2017-11-09 15:40:00,46.23,46.26,46.2,46.22,35077.5,33.905,33.927,33.883,33.8977,35077.5
2017-11-09 15:45:00,46.22,46.23,46.19,46.21,58656.0,33.8977,33.905,33.8757,33.8903,58656.0
2017-11-09 15:50:00,46.21,46.3,46.2,46.29,89625.0,33.8903,33.9563,33.883,33.949,89625.0
2017-11-09 15:55:00,46.29,46.29,46.25,46.28,148111.5,33.949,33.949,33.9197,33.9417,148111.5
2017-11-10 09:30:00,46.04,46.12,45.83,46.07,34489.5,33.7657,33.8243,33.6116,33.7877,34489.5
2017-11-10 09:35:00,46.12,46.16,45.98,46.03,17310.0,33.8243,33.8537,33.7217,33.7583,17310.0
2017-11-10 09:40:00,46.03,46.09,46.01,46.09,18531.0,33.7583,33.8023,33.7437,33.8023,18531.0
2017-11-10 09:45:00,46.09,46.25,46.07,46.18,16867.5,33.8023,33.9197,33.7877,33.8683,16867.5
2017-11-10 09:50:00,46.2,46.32,46.2,46.32,10554.0,33.883,33.971,33.883,33.971,10554.0
2017-11-10 09:55:00,46.29,46.33,46.27,46.33,13449.0,33.949,33.9783,33.9343,33.9783,13449.0
2017-11-10 10:00:00,46.33,46.33,46.27,46.31,13260.0,33.9783,33.9783,33.9343,33.9637,13260.0
2017-11-10 10:05:00,46.31,46.31,46.28,46.3,9801.0,33.9637,33.9637,33.9417,33.9563,9801.0
2017-11-10 10:10:00,46.33,46.37,46.33,46.35,5550.0,33.9783,34.0077,33.9783,33.993,5550.0
2017-11-10 10:15:00,46.35,46.48,46.35,46.48,10350.0,33.993,34.0884,33.993,34.0884,10350.0
2017-11-10 10:20:00,46.47,46.48,46.35,46.47,17136.0,34.081,34.0884,33.993,34.081,17136.0
2017-11-10 10:25:00,46.47,46.53,46.47,46.53,20710.5,34.081,34.125,34.081,34.125,20710.5
2017-11-10 10:30:00,46.51,46.51,46.35,46.36,20115.0,34.1104,34.1104,33.993,34.0003,20115.0
2017-11-10 10:35:00,46.35,46.43,46.34,46.41,11649.0,33.993,34.0517,33.9857,34.037,11649.0
2017-11-10 10:40:00,46.41,46.43,46.37,46.37,15399.0,34.037,34.0517,34.0077,34.0077,15399.0
2017-11-10 10:45:00,46.37,46.39,46.35,46.39,9774.0,34.0077,34.0223,33.993,34.0223,9774.0
2017-11-10 10:50:00,46.37,46.39,46.33,46.34,9409.5,34.0077,34.0223,33.9783,33.9857,9409.5
2017-11-10 10:55:00,46.35,46.42,46.33,46.39,12628.5,33.993,34.0443,33.9783,34.0223,12628.5
2017-11-10 11:00:00,46.39,46.42,46.36,46.38,10050.0,34.0223,34.0443,34.0003,34.015,10050.0
2017-11-10 11:05:00,46.38,46.38,46.35,46.35,8671.5,34.015,34.015,33.993,33.993,8671.5
2017-11-10 11:10:00,46.35,46.39,46.33,46.39,8956.5,33.993,34.0223,33.9783,34.0223,8956.5
2017-11-10 11:15:00,46.39,46.39,46.34,46.35,9114.0,34.0223,34.0223,33.9857,33.993,9114.0
2017-11-10 11:20:00,46.34,46.36,46.28,46.32,8349.0,33.9857,34.0003,33.9417,33.971,8349.0
2017-11-10 11:25:00,46.32,46.33,46.27,46.3,9880.5,33.971,33.9783,33.9343,33.9563,9880.5
2017-11-10 11:30:00,46.31,46.31,46.27,46.27,3900.0,33.9637,33.9637,33.9343,33.9343,3900.0
2017-11-10 11:35:00,46.25,46.31,46.25,46.31,7317.0,33.9197,33.9637,33.9197,33.9637,7317.0
2017-11-10 11:40:00,46.3,46.31,46.29,46.31,2250.0,33.9563,33.9637,33.949,33.9637,2250.0
2017-11-10 11:45:00,46.29,46.3,46.29,46.3,11700.0,33.949,33.9563,33.949,33.9563,11700.0
2017-11-10 11:50:00,46.29,46.33,46.29,46.3,6301.5,33.949,33.9783,33.949,33.9563,6301.5
2017-11-10 11:55:00,46.3,46.31,46.29,46.31,3600.0,33.9563,33.9637,33.949,33.9637,3600.0
2017-11-10 12:00:00,46.31,46.38,46.31,46.35,9804.0,33.9637,34.015,33.9637,33.993,9804.0
2017-11-10 12:05:00,46.35,46.37,46.33,46.34,6675.0,33.993,34.0077,33.9783,33.9857,6675.0
2017-11-10 12:10:00,46.34,46.34,46.29,46.3,13348.5,33.9857,33.9857,33.949,33.9563,13348.5
2017-11-10 12:15:00,46.29,46.29,46.25,46.27,4800.0,33.949,33.949,33.9197,33.9343,4800.0
2017-11-10 12:20:00,46.26,46.32,46.26,46.31,7500.0,33.927,33.971,33.927,33.9637,7500.0
2017-11-10 12:25:00,46.31,46.31,46.29,46.29,6858.0,33.9637,33.9637,33.949,33.949,6858.0
2017-11-10 12:30:00,46.29,46.3,46.27,46.29,4747.5,33.949,33.9563,33.9343,33.949,4747.5
2017-11-10 12:35:00,46.29,46.29,46.22,46.22,6519.0,33.949,33.949,33.8977,33.8977,6519.0
2017-11-10 12:40:00,46.22,46.31,46.21,46.3,10696.5,33.8977,33.9637,33.8903,33.9563,10696.5
2017-11-10 12:45:00,46.28,46.29,46.24,46.24,5755.5,33.9417,33.949,33.9123,33.9123,5755.5
2017-11-10 12:50:00,46.25,46.29,46.24,46.29,5107.5,33.9197,33.949,33.9123,33.949,5107.5
2017-11-10 12:55:00,46.27,46.29,46.25,46.25,6013.5,33.9343,33.949,33.9197,33.9197,6013.5
2017-11-10 13:00:00,46.25,46.29,46.25,46.26,7878.0,33.9197,33.949,33.9197,33.927,7878.0
2017-11-10 13:05:00,46.27,46.29,46.24,46.29,9784.5,33.9343,33.949,33.9123,33.949,9784.5
2017-11-10 13:10:00,46.28,46.3,46.26,46.27,11371.5,33.9417,33.9563,33.927,33.9343,11371.5
2017-11-10 13:15:00,46.28,46.28,46.27,46.27,4350.0,33.9417,33.9417,33.9343,33.9343,4350.0
2017-11-10 13:20:00,46.27,46.28,46.27,46.27,5700.0,33.9343,33.9417,33.9343,33.9343,5700.0
2017-11-10 13:25:00,46.27,46.31,46.26,46.31,5550.0,33.9343,33.9637,33.927,33.9637,5550.0
2017-11-10 13:30:00,46.31,46.31,46.3,46.31,3420.0,33.9637,33.9637,33.9563,33.9637,3420.0
2017-11-10 13:35:00,46.31,46.31,46.28,46.3,11131.5,33.9637,33.9637,33.9417,33.9563,11131.5
2017-11-10 13:40:00,46.29,46.33,46.29,46.31,20754.0,33.949,33.9783,33.949,33.9637,20754.0
2017-11-10 13:45:00,46.31,46.34,46.3,46.33,4911.0,33.9637,33.9857,33.9563,33.9783,4911.0
2017-11-10 13:50:00,46.34,46.35,46.32,46.35,4350.0,33.9857,33.993,33.971,33.993,4350.0
2017-11-10 13:55:00,46.35,46.36,46.35,46.35,3750.0,33.993,34.0003,33.993,33.993,3750.0
2017-11-10 14:00:00,46.35,46.39,46.35,46.39,16426.5,33.993,34.0223,33.993,34.0223,16426.5
2017-11-10 14:05:00,46.39,46.4,46.35,46.38,11218.5,34.0223,34.0297,33.993,34.015,11218.5
2017-11-10 14:10:00,46.38,46.42,46.38,46.41,10687.5,34.015,34.0443,34.015,34.037,10687.5
2017-11-10 14:15:00,46.4,46.44,46.39,46.43,11410.5,34.0297,34.059,34.0223,34.0517,11410.5
2017-11-10 14:20:00,46.43,46.45,46.43,46.45,6210.0,34.0517,34.0663,34.0517,34.0663,6210.0
2017-11-10 14:25:00,46.45,46.46,46.44,46.45,9964.5,34.0663,34.0737,34.059,34.0663,9964.5
2017-11-10 14:30:00,46.46,46.53,46.45,46.53,20460.0,34.0737,34.125,34.0663,34.125,20460.0
2017-11-10 14:35:00,46.52,46.53,46.49,46.51,15721.5,34.1177,34.125,34.0957,34.1104,15721.5
2017-11-10 14:40:00,46.51,46.53,46.49,46.51,14577.0,34.1104,34.125,34.0957,34.1104,14577.0
2017-11-10 14:45:00,46.51,46.51,46.45,46.47,18714.0,34.1104,34.1104,34.0663,34.081,18714.0
2017-11-10 14:50:00,46.47,46.49,46.39,46.4,10800.0,34.081,34.0957,34.0223,34.0297,10800.0
2017-11-10 14:55:00,46.41,46.42,46.37,46.39,19152.0,34.037,34.0443,34.0077,34.0223,19152.0
2017-11-10 15:00:00,46.39,46.41,46.38,46.39,15966.0,34.0223,34.037,34.015,34.0223,15966.0
2017-11-10 15:05:00,46.39,46.39,46.35,46.35,20469.0,34.0223,34.0223,33.993,33.993,20469.0
2017-11-10 15:10:00,46.35,46.38,46.35,46.35,11499.0,33.993,34.015,33.993,33.993,11499.0
2017-11-10 15:15:00,46.35,46.38,46.34,46.37,13590.0,33.993,34.015,33.9857,34.0077,13590.0
2017-11-10 15:20:00,46.37,46.37,46.35,46.37,20427.0,34.0077,34.0077,33.993,34.0077,20427.0
2017-11-10 15:25:00,46.37,46.4,46.35,46.36,29778.0,34.0077,34.0297,33.993,34.0003,29778.0
2017-11-10 15:30:00,46.35,46.36,46.31,46.34,25785.0,33.993,34.0003,33.9637,33.9857,25785.0
2017-11-10 15:35:00,46.34,46.37,46.31,46.31,28096.5,33.9857,34.0077,33.9637,33.9637,28096.5
2017-11-10 15:40:00,46.32,46.33,46.31,46.32,18601.5,33.971,33.9783,33.9637,33.971,18601.5
2017-11-10 15:45:00,46.32,46.35,46.31,46.35,21330.0,33.971,33.993,33.9637,33.993,21330.0
2017-11-10 15:50:00,46.35,46.43,46.34,46.43,55401.0,33.993,34.0517,33.9857,34.0517,55401.0
2017-11-10 15:55:00,46.43,46.43,46.39,46.39,86170.5,34.0517,34.0517,34.0223,34.0223,86170.5
2017-11-13 09:30:00,46.07,46.14,46.03,46.1,17301.0,33.9095,33.961,33.8801,33.9316,17301.0
2017-11-13 09:35:00,46.05,46.06,45.97,45.99,11160.0,33.8948,33.9022,33.8359,33.8506,11160.0
2017-11-13 09:40:00,45.99,46.05,45.99,46.01,5880.0,33.8506,33.8948,33.8506,33.8653,5880.0
2017-11-13 09:45:00,46.02,46.05,46.0,46.03,9750.0,33.8727,33.8948,33.858,33.8801,9750.0
2017-11-13 09:50:00,46.02,46.05,45.96,46.03,11238.0,33.8727,33.8948,33.8285,33.8801,11238.0
2017-11-13 09:55:00,46.0,46.03,45.96,45.97,49861.5,33.858,33.8801,33.8285,33.8359,49861.5
2017-11-13 10:00:00,45.97,46.04,45.94,45.99,19048.5,33.8359,33.8874,33.8138,33.8506,19048.5
2017-11-13 10:05:00,45.98,46.09,45.96,46.07,22998.0,33.8433,33.9242,33.8285,33.9095,22998.0
2017-11-13 10:10:00,46.07,46.08,46.03,46.03,5550.0,33.9095,33.9169,33.8801,33.8801,5550.0
2017-11-13 10:15:00,46.03,46.04,45.98,46.0,17505.0,33.8801,33.8874,33.8433,33.858,17505.0
2017-11-13 10:20:00,45.99,46.05,45.99,46.02,8250.0,33.8506,33.8948,33.8506,33.8727,8250.0
2017-11-13 10:25:00,46.03,46.04,45.98,46.02,15231.0,33.8801,33.8874,33.8433,33.8727,15231.0
2017-11-13 10:30:00,46.01,46.05,45.99,46.03,6931.5,33.8653,33.8948,33.8506,33.8801,6931.5
2017-11-13 10:35:00,46.03,46.06,46.0,46.0,13573.5,33.8801,33.9022,33.858,33.858,13573.5
2017-11-13 10:40:00,46.0,46.01,45.97,45.99,10875.0,33.858,33.8653,33.8359,33.8506,10875.0
2017-11-13 10:45:00,45.99,45.99,45.95,45.96,7350.0,33.8506,33.8506,33.8212,33.8285,7350.0
2017-11-13 10:50:00,45.96,45.99,45.96,45.97,5419.5,33.8285,33.8506,33.8285,33.8359,5419.5
2017-11-13 10:55:00,45.97,46.01,45.97,45.99,6150.0,33.8359,33.8653,33.8359,33.8506,6150.0
2017-11-13 11:00:00,46.0,46.0,45.96,45.97,4350.0,33.858,33.858,33.8285,33.8359,4350.0
2017-11-13 11:05:00,45.96,45.97,45.94,45.95,5484.0,33.8285,33.8359,33.8138,33.8212,5484.0
2017-11-13 11:10:00,45.95,45.97,45.94,45.96,5337.0,33.8212,33.8359,33.8138,33.8285,5337.0
2017-11-13 11:15:00,45.97,45.99,45.96,45.99,6313.5,33.8359,33.8506,33.8285,33.8506,6313.5
2017-11-13 11:20:00,46.01,46.01,45.99,46.01,7050.0,33.8653,33.8653,33.8506,33.8653,7050.0
2017-11-13 11:25:00,46.01,46.02,46.0,46.0,4521.0,33.8653,33.8727,33.858,33.858,4521.0
2017-11-13 11:30:00,46.01,46.05,45.99,46.01,10014.0,33.8653,33.8948,33.8506,33.8653,10014.0
2017-11-13 11:35:00,46.01,46.03,46.0,46.01,5400.0,33.8653,33.8801,33.858,33.8653,5400.0
2017-11-13 11:40:00,46.0,46.01,45.99,46.0,5100.0,33.858,33.8653,33.8506,33.858,5100.0
2017-11-13 11:45:00,46.0,46.01,45.99,46.0,3115.5,33.858,33.8653,33.8506,33.858,3115.5
2017-11-13 11:50:00,46.0,46.04,45.99,46.03,5355.0,33.858,33.8874,33.8506,33.8801,5355.0
2017-11-13 11:55:00,46.05,46.05,46.02,46.03,5830.5,33.8948,33.8948,33.8727,33.8801,5830.5
2017-11-13 12:00:00,46.03,46.05,46.0,46.01,6774.0,33.8801,33.8948,33.858,33.8653,6774.0
2017-11-13 12:05:00,46.01,46.03,46.01,46.03,6990.0,33.8653,33.8801,33.8653,33.8801,6990.0
2017-11-13 12:10:00,46.04,46.06,46.02,46.03,7675.5,33.8874,33.9022,33.8727,33.8801,7675.5
2017-11-13 12:15:00,46.03,46.05,46.02,46.03,6607.5,33.8801,33.8948,33.8727,33.8801,6607.5
2017-11-13 12:20:00,46.03,46.05,46.01,46.05,8383.5,33.8801,33.8948,33.8653,33.8948,8383.5
2017-11-13 12:25:00,46.05,46.13,46.05,46.13,6564.0,33.8948,33.9537,33.8948,33.9537,6564.0
2017-11-13 12:30:00,46.11,46.11,46.1,46.11,6600.0,33.939,33.939,33.9316,33.939,6600.0
2017-11-13 12:35:00,46.11,46.11,46.09,46.1,4050.0,33.939,33.939,33.9242,33.9316,4050.0
2017-11-13 12:40:00,46.11,46.11,46.08,46.09,5100.0,33.939,33.939,33.9169,33.9242,5100.0
2017-11-13 12:45:00,46.09,46.09,46.07,46.08,5398.5,33.9242,33.9242,33.9095,33.9169,5398.5
2017-11-13 12:50:00,46.09,46.1,46.09,46.09,3936.0,33.9242,33.9316,33.9242,33.9242,3936.0
2017-11-13 12:55:00,46.09,46.1,46.09,46.09,5200.5,33.9242,33.9316,33.9242,33.9242,5200.5
2017-11-13 13:00:00,46.09,46.09,46.08,46.08,5838.0,33.9242,33.9242,33.9169,33.9169,5838.0
2017-11-13 13:05:00,46.08,46.09,46.03,46.03,7279.5,33.9169,33.9242,33.8801,33.8801,7279.5
2017-11-13 13:10:00,46.03,46.03,46.02,46.03,5448.0,33.8801,33.8801,33.8727,33.8801,5448.0
2017-11-13 13:15:00,46.04,46.05,46.03,46.04,3300.0,33.8874,33.8948,33.8801,33.8874,3300.0
2017-11-13 13:20:00,46.05,46.07,46.05,46.07,7728.0,33.8948,33.9095,33.8948,33.9095,7728.0
2017-11-13 13:25:00,46.07,46.08,46.07,46.07,7050.0,33.9095,33.9169,33.9095,33.9095,7050.0
2017-11-13 13:30:00,46.06,46.09,46.06,46.09,5985.0,33.9022,33.9242,33.9022,33.9242,5985.0
2017-11-13 13:35:00,46.09,46.13,46.08,46.11,11700.0,33.9242,33.9537,33.9169,33.939,11700.0
2017-11-13 13:40:00,46.11,46.11,46.09,46.09,1800.0,33.939,33.939,33.9242,33.9242,1800.0
2017-11-13 13:45:00,46.09,46.1,46.07,46.08,10116.0,33.9242,33.9316,33.9095,33.9169,10116.0
2017-11-13 13:50:00,46.08,46.11,46.07,46.1,7642.5,33.9169,33.939,33.9095,33.9316,7642.5
2017-11-13 13:55:00,46.11,46.15,46.11,46.12,6750.0,33.939,33.9684,33.939,33.9463,6750.0
2017-11-13 14:00:00,46.12,46.13,46.08,46.08,8292.0,33.9463,33.9537,33.9169,33.9169,8292.0
2017-11-13 14:05:00,46.08,46.09,46.07,46.08,9100.5,33.9169,33.9242,33.9095,33.9169,9100.5
2017-11-13 14:10:00,46.09,46.11,46.07,46.1,10563.0,33.9242,33.939,33.9095,33.9316,10563.0
2017-11-13 14:15:00,46.1,46.12,46.09,46.11,7650.0,33.9316,33.9463,33.9242,33.939,7650.0
2017-11-13 14:20:00,46.13,46.15,46.11,46.12,7504.5,33.9537,33.9684,33.939,33.9463,7504.5
2017-11-13 14:25:00,46.12,46.15,46.11,46.14,6181.5,33.9463,33.9684,33.939,33.961,6181.5
2017-11-13 14:30:00,46.13,46.15,46.12,46.13,7920.0,33.9537,33.9684,33.9463,33.9537,7920.0
2017-11-13 14:35:00,46.13,46.14,46.12,46.14,7666.5,33.9537,33.961,33.9463,33.961,7666.5
2017-11-13 14:40:00,46.14,46.14,46.11,46.12,10798.5,33.961,33.961,33.939,33.9463,10798.5
2017-11-13 14:45:00,46.12,46.15,46.11,46.14,9303.0,33.9463,33.9684,33.939,33.961,9303.0
2017-11-13 14:50:00,46.13,46.15,46.13,46.13,15037.5,33.9537,33.9684,33.9537,33.9537,15037.5
2017-11-13 14:55:00,46.13,46.18,46.12,46.16,16353.0,33.9537,33.9905,33.9463,33.9758,16353.0
2017-11-13 15:00:00,46.15,46.15,46.12,46.14,13504.5,33.9684,33.9684,33.9463,33.961,13504.5
2017-11-13 15:05:00,46.13,46.15,46.13,46.15,15258.0,33.9537,33.9684,33.9537,33.9684,15258.0
2017-11-13 15:10:00,46.14,46.14,46.13,46.13,7219.5,33.961,33.961,33.9537,33.9537,7219.5
2017-11-13 15:15:00,46.13,46.13,46.1,46.1,17422.5,33.9537,33.9537,33.9316,33.9316,17422.5
2017-11-13 15:20:00,46.1,46.13,46.09,46.11,22773.0,33.9316,33.9537,33.9242,33.939,22773.0
2017-11-13 15:25:00,46.11,46.12,46.09,46.11,10921.5,33.939,33.9463,33.9242,33.939,10921.5
2017-11-13 15:30:00,46.1,46.15,46.09,46.15,29506.5,33.9316,33.9684,33.9242,33.9684,29506.5
2017-11-13 15:35:00,46.14,46.15,46.13,46.13,15901.5,33.961,33.9684,33.9537,33.9537,15901.5
2017-11-13 15:40:00,46.13,46.14,46.12,46.13,16936.5,33.9537,33.961,33.9463,33.9537,16936.5
2017-11-13 15:45:00,46.13,46.17,46.13,46.17,34558.5,33.9537,33.9831,33.9537,33.9831,34558.5
2017-11-13 15:50:00,46.17,46.26,46.17,46.23,88353.0,33.9831,34.0494,33.9831,34.0273,88353.0
2017-11-13 15:55:00,46.23,46.24,46.19,46.21,111484.5,34.0273,34.0346,33.9978,34.0126,111484.5
2017-11-14 09:30:00,45.97,46.15,45.63,46.09,125019.0,33.8359,33.9684,33.5857,33.9242,125019.0
2017-11-14 09:35:00,46.03,46.06,45.84,45.87,42742.5,33.8801,33.9022,33.7402,33.7623,42742.5
2017-11-14 09:40:00,45.91,46.01,45.87,45.96,36229.5,33.7917,33.8653,33.7623,33.8285,36229.5
2017-11-14 09:45:00,45.98,46.11,45.96,45.97,32371.5,33.8433,33.939,33.8285,33.8359,32371.5
2017-11-14 09:50:00,45.98,46.16,45.95,46.05,35337.0,33.8433,33.9758,33.8212,33.8948,35337.0
2017-11-14 09:55:00,46.03,46.05,45.93,45.99,28410.0,33.8801,33.8948,33.8065,33.8506,28410.0
2017-11-14 10:00:00,46.0,46.05,45.95,45.97,32625.0,33.858,33.8948,33.8212,33.8359,32625.0
2017-11-14 10:05:00,45.95,46.01,45.89,45.97,51822.0,33.8212,33.8653,33.777,33.8359,51822.0
2017-11-14 10:10:00,45.97,46.11,45.94,46.11,13393.5,33.8359,33.939,33.8138,33.939,13393.5
2017-11-14 10:15:00,46.12,46.12,45.96,45.96,11422.5,33.9463,33.9463,33.8285,33.8285,11422.5
2017-11-14 10:20:00,45.96,45.98,45.89,45.89,14698.5,33.8285,33.8433,33.777,33.777,14698.5
2017-11-14 10:25:00,45.87,45.91,45.85,45.85,20025.0,33.7623,33.7917,33.7476,33.7476,20025.0
2017-11-14 10:30:00,45.84,45.84,45.78,45.83,8866.5,33.7402,33.7402,33.6961,33.7329,8866.5
2017-11-14 10:35:00,45.83,45.95,45.83,45.92,12183.0,33.7329,33.8212,33.7329,33.7991,12183.0
2017-11-14 10:40:00,45.91,45.91,45.85,45.85,5427.0,33.7917,33.7917,33.7476,33.7476,5427.0
2017-11-14 10:45:00,45.87,45.95,45.85,45.95,12255.0,33.7623,33.8212,33.7476,33.8212,12255.0
2017-11-14 10:50:00,45.95,45.97,45.89,45.97,12993.0,33.8212,33.8359,33.777,33.8359,12993.0
2017-11-14 10:55:00,45.95,45.97,45.92,45.97,16669.5,33.8212,33.8359,33.7991,33.8359,16669.5
2017-11-14 11:00:00,45.97,45.97,45.89,45.89,7650.0,33.8359,33.8359,33.777,33.777,7650.0
2017-11-14 11:05:00,45.89,45.92,45.88,45.88,7867.5,33.777,33.7991,33.7697,33.7697,7867.5
2017-11-14 11:10:00,45.89,45.92,45.87,45.89,25447.5,33.777,33.7991,33.7623,33.777,25447.5
2017-11-14 11:15:00,45.88,45.88,45.8,45.84,17266.5,33.7697,33.7697,33.7108,33.7402,17266.5
2017-11-14 11:20:00,45.84,45.86,45.81,45.83,12150.0,33.7402,33.7549,33.7181,33.7329,12150.0
2017-11-14 11:25:00,45.82,45.83,45.76,45.76,14883.0,33.7255,33.7329,33.6813,33.6813,14883.0
2017-11-14 11:30:00,45.75,45.77,45.74,45.76,9115.5,33.674,33.6887,33.6666,33.6813,9115.5
2017-11-14 11:35:00,45.77,45.77,45.76,45.77,45976.5,33.6887,33.6887,33.6813,33.6887,45976.5
2017-11-14 11:40:00,45.77,45.82,45.76,45.82,18813.0,33.6887,33.7255,33.6813,33.7255,18813.0
2017-11-14 11:45:00,45.81,45.84,45.75,45.75,5229.0,33.7181,33.7402,33.674,33.674,5229.0
2017-11-14 11:50:00,45.78,45.79,45.75,45.76,9282.0,33.6961,33.7034,33.674,33.6813,9282.0
2017-11-14 11:55:00,45.75,45.77,45.72,45.77,8859.0,33.674,33.6887,33.6519,33.6887,8859.0
2017-11-14 12:00:00,45.78,45.85,45.76,45.81,11857.5,33.6961,33.7476,33.6813,33.7181,11857.5
2017-11-14 12:05:00,45.82,45.84,45.81,45.81,5850.0,33.7255,33.7402,33.7181,33.7181,5850.0
2017-11-14 12:10:00,45.81,45.87,45.81,45.83,10246.5,33.7181,33.7623,33.7181,33.7329,10246.5
2017-11-14 12:15:00,45.83,45.85,45.81,45.82,6280.5,33.7329,33.7476,33.7181,33.7255,6280.5
2017-11-14 12:20:00,45.81,45.85,45.76,45.81,12246.0,33.7181,33.7476,33.6813,33.7181,12246.0
2017-11-14 12:25:00,45.82,45.83,45.8,45.8,6600.0,33.7255,33.7329,33.7108,33.7108,6600.0
2017-11-14 12:30:00,45.81,45.81,45.78,45.79,4201.5,33.7181,33.7181,33.6961,33.7034,4201.5
2017-11-14 12:35:00,45.77,45.82,45.77,45.81,11568.0,33.6887,33.7255,33.6887,33.7181,11568.0
2017-11-14 12:40:00,45.81,45.85,45.81,45.85,4957.5,33.7181,33.7476,33.7181,33.7476,4957.5
2017-11-14 12:45:00,45.85,45.85,45.73,45.73,8062.5,33.7476,33.7476,33.6593,33.6593,8062.5
2017-11-14 12:50:00,45.73,45.79,45.67,45.67,15967.5,33.6593,33.7034,33.6151,33.6151,15967.5
2017-11-14 12:55:00,45.69,45.71,45.63,45.68,27244.5,33.6298,33.6445,33.5857,33.6225,27244.5
2017-11-14 13:00:00,45.67,45.73,45.65,45.71,11380.5,33.6151,33.6593,33.6004,33.6445,11380.5
2017-11-14 13:05:00,45.7,45.73,45.63,45.71,116497.5,33.6372,33.6593,33.5857,33.6445,116497.5
2017-11-14 13:10:00,45.71,45.8,45.69,45.79,10014.0,33.6445,33.7108,33.6298,33.7034,10014.0
2017-11-14 13:15:00,45.79,45.79,45.7,45.72,11325.0,33.7034,33.7034,33.6372,33.6519,11325.0
2017-11-14 13:20:00,45.73,45.79,45.71,45.71,11958.0,33.6593,33.7034,33.6445,33.6445,11958.0
2017-11-14 13:25:00,45.71,45.73,45.69,45.71,6744.0,33.6445,33.6593,33.6298,33.6445,6744.0
2017-11-14 13:30:00,45.71,45.79,45.71,45.78,9300.0,33.6445,33.7034,33.6445,33.6961,9300.0
2017-11-14 13:35:00,45.77,45.83,45.76,45.8,11604.0,33.6887,33.7329,33.6813,33.7108,11604.0
2017-11-14 13:40:00,45.79,45.88,45.79,45.87,8748.0,33.7034,33.7697,33.7034,33.7623,8748.0
2017-11-14 13:45:00,45.87,45.93,45.87,45.93,7950.0,33.7623,33.8065,33.7623,33.8065,7950.0
2017-11-14 13:50:00,45.92,45.95,45.92,45.93,6222.0,33.7991,33.8212,33.7991,33.8065,6222.0
2017-11-14 13:55:00,45.93,45.94,45.91,45.93,6535.5,33.8065,33.8138,33.7917,33.8065,6535.5
2017-11-14 14:00:00,45.92,45.93,45.88,45.9,9052.5,33.7991,33.8065,33.7697,33.7844,9052.5
2017-11-14 14:05:00,45.89,45.91,45.87,45.89,12600.0,33.777,33.7917,33.7623,33.777,12600.0
2017-11-14 14:10:00,45.89,45.91,45.89,45.9,4773.0,33.777,33.7917,33.777,33.7844,4773.0
2017-11-14 14:15:00,45.89,45.9,45.88,45.89,5850.0,33.777,33.7844,33.7697,33.777,5850.0
2017-11-14 14:20:00,45.89,45.89,45.87,45.87,14754.0,33.777,33.777,33.7623,33.7623,14754.0
2017-11-14 14:25:00,45.87,45.9,45.85,45.88,8443.5,33.7623,33.7844,33.7476,33.7697,8443.5
2017-11-14 14:30:00,45.89,45.93,45.89,45.92,5889.0,33.777,33.8065,33.777,33.7991,5889.0
2017-11-14 14:35:00,45.91,45.92,45.89,45.89,5173.5,33.7917,33.7991,33.777,33.777,5173.5
2017-11-14 14:40:00,45.9,45.92,45.88,45.88,17670.0,33.7844,33.7991,33.7697,33.7697,17670.0
2017-11-14 14:45:00,45.89,45.91,45.85,45.85,11263.5,33.777,33.7917,33.7476,33.7476,11263.5
2017-11-14 14:50:00,45.86,45.89,45.86,45.89,4950.0,33.7549,33.777,33.7549,33.777,4950.0
2017-11-14 14:55:00,45.88,45.89,45.87,45.87,17113.5,33.7697,33.777,33.7623,33.7623,17113.5
2017-11-14 15:00:00,45.87,45.91,45.87,45.91,14434.5,33.7623,33.7917,33.7623,33.7917,14434.5
2017-11-14 15:05:00,45.91,45.93,45.87,45.89,19774.5,33.7917,33.8065,33.7623,33.777,19774.5
2017-11-14 15:10:00,45.88,45.93,45.88,45.93,12895.5,33.7697,33.8065,33.7697,33.8065,12895.5
2017-11-14 15:15:00,45.92,45.93,45.9,45.92,11779.5,33.7991,33.8065,33.7844,33.7991,11779.5
2017-11-14 15:20:00,45.91,45.91,45.85,45.85,15631.5,33.7917,33.7917,33.7476,33.7476,15631.5
2017-11-14 15:25:00,45.85,45.87,45.83,45.83,24343.5,33.7476,33.7623,33.7329,33.7329,24343.5
2017-11-14 15:30:00,45.83,45.85,45.82,45.85,29520.0,33.7329,33.7476,33.7255,33.7476,29520.0
2017-11-14 15:35:00,45.85,45.85,45.8,45.8,45381.0,33.7476,33.7476,33.7108,33.7108,45381.0
2017-11-14 15:40:00,45.8,45.8,45.75,45.76,36037.5,33.7108,33.7108,33.674,33.6813,36037.5
2017-11-14 15:45:00,45.77,45.79,45.74,45.79,58879.5,33.6887,33.7034,33.6666,33.7034,58879.5
2017-11-14 15:50:00,45.79,45.83,45.77,45.78,97765.5,33.7034,33.7329,33.6887,33.6961,97765.5
2017-11-14 15:55:00,45.79,45.8,45.77,45.77,132798.0,33.7034,33.7108,33.6887,33.6887,132798.0
2017-11-15 09:30:00,45.73,46.05,45.33,45.45,31749.0,33.6593,33.8948,33.3648,33.4532,31749.0
2017-11-15 09:35:00,45.4,45.4,45.21,45.25,18496.5,33.4164,33.4164,33.2765,33.306,18496.5
2017-11-15 09:40:00,45.27,45.3,45.11,45.29,28335.0,33.3207,33.3428,33.2029,33.3354,28335.0
2017-11-15 09:45:00,45.25,45.39,45.21,45.31,119038.5,33.306,33.409,33.2765,33.3501,119038.5
2017-11-15 09:50:00,45.29,45.32,45.13,45.2,36787.5,33.3354,33.3575,33.2176,33.2692,36787.5
2017-11-15 09:55:00,45.17,45.27,45.15,45.26,10050.0,33.2471,33.3207,33.2324,33.3133,10050.0
2017-11-15 10:00:00,45.25,45.28,45.17,45.23,14961.0,33.306,33.328,33.2471,33.2912,14961.0
2017-11-15 10:05:00,45.24,45.28,45.23,45.23,23725.5,33.2986,33.328,33.2912,33.2912,23725.5
2017-11-15 10:10:00,45.23,45.23,45.12,45.14,18955.5,33.2912,33.2912,33.2103,33.225,18955.5
2017-11-15 10:15:00,45.15,45.23,45.13,45.19,17028.0,33.2324,33.2912,33.2176,33.2618,17028.0
2017-11-15 10:20:00,45.18,45.27,45.15,45.23,14179.5,33.2544,33.3207,33.2324,33.2912,14179.5
2017-11-15 10:25:00,45.23,45.26,45.2,45.2,10645.5,33.2912,33.3133,33.2692,33.2692,10645.5
2017-11-15 10:30:00,45.21,45.29,45.21,45.29,7966.5,33.2765,33.3354,33.2765,33.3354,7966.5
2017-11-15 10:35:00,45.3,45.44,45.3,45.41,38203.5,33.3428,33.4458,33.3428,33.4237,38203.5
2017-11-15 10:40:00,45.41,45.45,45.41,45.42,7500.0,33.4237,33.4532,33.4237,33.4311,7500.0
2017-11-15 10:45:00,45.4,45.44,45.39,45.41,24189.0,33.4164,33.4458,33.409,33.4237,24189.0
2017-11-15 10:50:00,45.42,45.43,45.39,45.43,14130.0,33.4311,33.4384,33.409,33.4384,14130.0
2017-11-15 10:55:00,45.42,45.55,45.42,45.55,12316.5,33.4311,33.5268,33.4311,33.5268,12316.5
2017-11-15 11:00:00,45.56,45.57,45.48,45.54,22956.0,33.5341,33.5415,33.4752,33.5194,22956.0
2017-11-15 11:05:00,45.53,45.54,45.49,45.51,9391.5,33.512,33.5194,33.4826,33.4973,9391.5
2017-11-15 11:10:00,45.51,45.52,45.5,45.51,6930.0,33.4973,33.5047,33.49,33.4973,6930.0
2017-11-15 11:15:00,45.51,45.56,45.51,45.53,19827.0,33.4973,33.5341,33.4973,33.512,19827.0
2017-11-15 11:20:00,45.53,45.59,45.53,45.57,9996.0,33.512,33.5562,33.512,33.5415,9996.0
2017-11-15 11:25:00,45.57,45.59,45.55,45.56,8430.0,33.5415,33.5562,33.5268,33.5341,8430.0
2017-11-15 11:30:00,45.57,45.57,45.49,45.53,14130.0,33.5415,33.5415,33.4826,33.512,14130.0
2017-11-15 11:35:00,45.53,45.53,45.5,45.5,4050.0,33.512,33.512,33.49,33.49,4050.0
2017-11-15 11:40:00,45.5,45.53,45.49,45.5,9489.0,33.49,33.512,33.4826,33.49,9489.0
2017-11-15 11:45:00,45.5,45.57,45.5,45.55,9652.5,33.49,33.5415,33.49,33.5268,9652.5
2017-11-15 11:50:00,45.55,45.57,45.55,45.57,9273.0,33.5268,33.5415,33.5268,33.5415,9273.0
2017-11-15 11:55:00,45.57,45.57,45.52,45.54,7672.5,33.5415,33.5415,33.5047,33.5194,7672.5
2017-11-15 12:00:00,45.54,45.54,45.46,45.47,15165.0,33.5194,33.5194,33.4605,33.4679,15165.0
2017-11-15 12:05:00,45.47,45.51,45.47,45.48,7549.5,33.4679,33.4973,33.4679,33.4752,7549.5
2017-11-15 12:10:00,45.49,45.49,45.48,45.49,3535.5,33.4826,33.4826,33.4752,33.4826,3535.5
2017-11-15 12:15:00,45.49,45.5,45.47,45.48,9732.0,33.4826,33.49,33.4679,33.4752,9732.0
2017-11-15 12:20:00,45.49,45.51,45.47,45.51,9000.0,33.4826,33.4973,33.4679,33.4973,9000.0
2017-11-15 12:25:00,45.49,45.52,45.47,45.5,4405.5,33.4826,33.5047,33.4679,33.49,4405.5
2017-11-15 12:30:00,45.51,45.53,45.51,45.51,4621.5,33.4973,33.512,33.4973,33.4973,4621.5
2017-11-15 12:35:00,45.5,45.53,45.48,45.53,7482.0,33.49,33.512,33.4752,33.512,7482.0
2017-11-15 12:40:00,45.54,45.54,45.48,45.49,5097.0,33.5194,33.5194,33.4752,33.4826,5097.0
2017-11-15 12:45:00,45.48,45.51,45.47,45.49,23269.5,33.4752,33.4973,33.4679,33.4826,23269.5
2017-11-15 12:50:00,45.49,45.51,45.48,45.49,10498.5,33.4826,33.4973,33.4752,33.4826,10498.5
2017-11-15 12:55:00,45.49,45.5,45.47,45.48,5236.5,33.4826,33.49,33.4679,33.4752,5236.5
2017-11-15 13:00:00,45.48,45.49,45.47,45.47,5400.0,33.4752,33.4826,33.4679,33.4679,5400.0
2017-11-15 13:05:00,45.47,45.47,45.44,45.45,13974.0,33.4679,33.4679,33.4458,33.4532,13974.0
2017-11-15 13:10:00,45.44,45.46,45.43,45.45,13548.0,33.4458,33.4605,33.4384,33.4532,13548.0
2017-11-15 13:15:00,45.45,45.46,45.43,45.46,13179.0,33.4532,33.4605,33.4384,33.4605,13179.0
2017-11-15 13:20:00,45.46,45.47,45.43,45.45,11532.0,33.4605,33.4679,33.4384,33.4532,11532.0
2017-11-15 13:25:00,45.45,45.45,45.42,45.42,7986.0,33.4532,33.4532,33.4311,33.4311,7986.0
2017-11-15 13:30:00,45.42,45.47,45.42,45.47,13071.0,33.4311,33.4679,33.4311,33.4679,13071.0
2017-11-15 13:35:00,45.46,45.46,45.42,45.42,9319.5,33.4605,33.4605,33.4311,33.4311,9319.5
2017-11-15 13:40:00,45.42,45.47,45.42,45.47,11751.0,33.4311,33.4679,33.4311,33.4679,11751.0
2017-11-15 13:45:00,45.46,45.46,45.45,45.45,15636.0,33.4605,33.4605,33.4532,33.4532,15636.0
2017-11-15 13:50:00,45.45,45.45,45.42,45.42,10650.0,33.4532,33.4532,33.4311,33.4311,10650.0
2017-11-15 13:55:00,45.4,45.43,45.4,45.41,17671.5,33.4164,33.4384,33.4164,33.4237,17671.5
2017-11-15 14:00:00,45.41,45.41,45.38,45.38,16549.5,33.4237,33.4237,33.4016,33.4016,16549.5
2017-11-15 14:05:00,45.37,45.39,45.35,45.37,11182.5,33.3943,33.409,33.3796,33.3943,11182.5
2017-11-15 14:10:00,45.36,45.41,45.35,45.41,7902.0,33.3869,33.4237,33.3796,33.4237,7902.0
2017-11-15 14:15:00,45.41,45.42,45.39,45.41,14350.5,33.4237,33.4311,33.409,33.4237,14350.5
2017-11-15 14:20:00,45.41,45.42,45.39,45.41,8212.5,33.4237,33.4311,33.409,33.4237,8212.5
2017-11-15 14:25:00,45.41,45.43,45.4,45.43,6334.5,33.4237,33.4384,33.4164,33.4384,6334.5
2017-11-15 14:30:00,45.43,45.46,45.43,45.46,10593.0,33.4384,33.4605,33.4384,33.4605,10593.0
2017-11-15 14:35:00,45.47,45.47,45.44,45.45,13453.5,33.4679,33.4679,33.4458,33.4532,13453.5
2017-11-15 14:40:00,45.45,45.48,45.45,45.47,6955.5,33.4532,33.4752,33.4532,33.4679,6955.5
2017-11-15 14:45:00,45.47,45.49,45.45,45.49,6448.5,33.4679,33.4826,33.4532,33.4826,6448.5
2017-11-15 14:50:00,45.49,45.49,45.47,45.47,11700.0,33.4826,33.4826,33.4679,33.4679,11700.0
2017-11-15 14:55:00,45.44,45.45,45.41,45.43,18597.0,33.4458,33.4532,33.4237,33.4384,18597.0
2017-11-15 15:00:00,45.43,45.47,45.43,45.45,12412.5,33.4384,33.4679,33.4384,33.4532,12412.5
2017-11-15 15:05:00,45.46,45.49,45.46,45.47,15934.5,33.4605,33.4826,33.4605,33.4679,15934.5
2017-11-15 15:10:00,45.47,45.48,45.46,45.48,16315.5,33.4679,33.4752,33.4605,33.4752,16315.5
2017-11-15 15:15:00,45.49,45.5,45.47,45.48,8640.0,33.4826,33.49,33.4679,33.4752,8640.0
2017-11-15 15:20:00,45.47,45.49,45.41,45.42,21207.0,33.4679,33.4826,33.4237,33.4311,21207.0
2017-11-15 15:25:00,45.41,45.41,45.39,45.41,13234.5,33.4237,33.4237,33.409,33.4237,13234.5
2017-11-15 15:30:00,45.4,45.45,45.4,45.45,21636.0,33.4164,33.4532,33.4164,33.4532,21636.0
2017-11-15 15:35:00,45.45,45.47,45.44,45.44,17592.0,33.4532,33.4679,33.4458,33.4458,17592.0
2017-11-15 15:40:00,45.44,45.45,45.42,45.43,29928.0,33.4458,33.4532,33.4311,33.4384,29928.0
2017-11-15 15:45:00,45.43,45.46,45.43,45.44,23392.5,33.4384,33.4605,33.4384,33.4458,23392.5
2017-11-15 15:50:00,45.44,45.46,45.43,45.45,53428.5,33.4458,33.4605,33.4384,33.4532,53428.5
2017-11-15 15:55:00,45.46,45.48,45.43,45.47,162687.0,33.4605,33.4752,33.4384,33.4679,162687.0
2017-11-16 09:30:00,45.57,45.83,45.47,45.83,30703.5,33.5415,33.7329,33.4679,33.7329,30703.5
2017-11-16 09:35:00,45.85,46.09,45.83,45.98,48772.5,33.7476,33.9242,33.7329,33.8433,48772.5
2017-11-16 09:40:00,45.94,45.94,45.67,45.69,27486.0,33.8138,33.8138,33.6151,33.6298,27486.0
2017-11-16 09:45:00,45.69,45.95,45.66,45.95,31114.5,33.6298,33.8212,33.6077,33.8212,31114.5
2017-11-16 09:50:00,45.91,46.1,45.91,46.07,32625.0,33.7917,33.9316,33.7917,33.9095,32625.0
2017-11-16 09:55:00,46.05,46.17,46.05,46.17,36402.0,33.8948,33.9831,33.8948,33.9831,36402.0
2017-11-16 10:00:00,46.17,46.33,46.15,46.31,81217.5,33.9831,34.1009,33.9684,34.0862,81217.5
2017-11-16 10:05:00,46.32,46.36,46.2,46.21,50038.5,34.0935,34.123,34.0052,34.0126,50038.5
2017-11-16 10:10:00,46.21,46.21,46.13,46.13,18660.0,34.0126,34.0126,33.9537,33.9537,18660.0
2017-11-16 10:15:00,46.15,46.22,46.13,46.21,22863.0,33.9684,34.0199,33.9537,34.0126,22863.0
2017-11-16 10:20:00,46.2,46.21,46.09,46.11,25218.0,34.0052,34.0126,33.9242,33.939,25218.0
2017-11-16 10:25:00,46.09,46.11,46.04,46.06,17853.0,33.9242,33.939,33.8874,33.9022,17853.0
2017-11-16 10:30:00,46.05,46.07,46.02,46.03,12205.5,33.8948,33.9095,33.8727,33.8801,12205.5
2017-11-16 10:35:00,46.03,46.1,46.02,46.07,8107.5,33.8801,33.9316,33.8727,33.9095,8107.5
2017-11-16 10:40:00,46.07,46.15,46.07,46.15,5850.0,33.9095,33.9684,33.9095,33.9684,5850.0
2017-11-16 10:45:00,46.13,46.23,46.13,46.21,22468.5,33.9537,34.0273,33.9537,34.0126,22468.5
2017-11-16 10:50:00,46.2,46.21,46.17,46.18,15522.0,34.0052,34.0126,33.9831,33.9905,15522.0
2017-11-16 10:55:00,46.19,46.21,46.16,46.19,12480.0,33.9978,34.0126,33.9758,33.9978,12480.0
2017-11-16 11:00:00,46.21,46.26,46.19,46.23,12828.0,34.0126,34.0494,33.9978,34.0273,12828.0
2017-11-16 11:05:00,46.24,46.25,46.22,46.23,6150.0,34.0346,34.042,34.0199,34.0273,6150.0
2017-11-16 11:10:00,46.24,46.24,46.18,46.22,16509.0,34.0346,34.0346,33.9905,34.0199,16509.0
2017-11-16 11:15:00,46.23,46.23,46.2,46.21,9562.5,34.0273,34.0273,34.0052,34.0126,9562.5
2017-11-16 11:20:00,46.2,46.21,46.18,46.18,6150.0,34.0052,34.0126,33.9905,33.9905,6150.0
2017-11-16 11:25:00,46.19,46.2,46.15,46.19,11217.0,33.9978,34.0052,33.9684,33.9978,11217.0
2017-11-16 11:30:00,46.18,46.19,46.15,46.16,13768.5,33.9905,33.9978,33.9684,33.9758,13768.5
2017-11-16 11:35:00,46.17,46.18,46.16,46.18,13452.0,33.9831,33.9905,33.9758,33.9905,13452.0
2017-11-16 11:40:00,46.17,46.22,46.16,46.17,27120.0,33.9831,34.0199,33.9758,33.9831,27120.0
2017-11-16 11:45:00,46.19,46.19,46.16,46.17,7380.0,33.9978,33.9978,33.9758,33.9831,7380.0
2017-11-16 11:50:00,46.17,46.21,46.16,46.21,11896.5,33.9831,34.0126,33.9758,34.0126,11896.5
2017-11-16 11:55:00,46.19,46.22,46.19,46.22,16380.0,33.9978,34.0199,33.9978,34.0199,16380.0
2017-11-16 12:00:00,46.21,46.31,46.21,46.28,21481.5,34.0126,34.0862,34.0126,34.0641,21481.5
2017-11-16 12:05:00,46.27,46.29,46.27,46.28,11892.0,34.0567,34.0714,34.0567,34.0641,11892.0
2017-11-16 12:10:00,46.27,46.28,46.21,46.21,11850.0,34.0567,34.0641,34.0126,34.0126,11850.0
2017-11-16 12:15:00,46.21,46.21,46.17,46.17,11100.0,34.0126,34.0126,33.9831,33.9831,11100.0
2017-11-16 12:20:00,46.17,46.22,46.15,46.22,14719.5,33.9831,34.0199,33.9684,34.0199,14719.5
2017-11-16 12:25:00,46.22,46.25,46.21,46.25,3199.5,34.0199,34.042,34.0126,34.042,3199.5
2017-11-16 12:30:00,46.25,46.26,46.22,46.22,7650.0,34.042,34.0494,34.0199,34.0199,7650.0
2017-11-16 12:35:00,46.22,46.27,46.21,46.26,8265.0,34.0199,34.0567,34.0126,34.0494,8265.0
2017-11-16 12:40:00,46.25,46.25,46.2,46.21,8100.0,34.042,34.042,34.0052,34.0126,8100.0
2017-11-16 12:45:00,46.23,46.25,46.22,46.25,6000.0,34.0273,34.042,34.0199,34.042,6000.0
2017-11-16 12:50:00,46.25,46.27,46.23,46.27,7575.0,34.042,34.0567,34.0273,34.0567,7575.0
2017-11-16 12:55:00,46.27,46.3,46.26,46.29,7500.0,34.0567,34.0788,34.0494,34.0714,7500.0
2017-11-16 13:00:00,46.28,46.31,46.25,46.31,18454.5,34.0641,34.0862,34.042,34.0862,18454.5
2017-11-16 13:05:00,46.3,46.31,46.29,46.31,6750.0,34.0788,34.0862,34.0714,34.0862,6750.0
2017-11-16 13:10:00,46.3,46.31,46.29,46.29,6516.0,34.0788,34.0862,34.0714,34.0714,6516.0
2017-11-16 13:15:00,46.29,46.31,46.29,46.31,8923.5,34.0714,34.0862,34.0714,34.0862,8923.5
2017-11-16 13:20:00,46.31,46.32,46.29,46.29,11475.0,34.0862,34.0935,34.0714,34.0714,11475.0
2017-11-16 13:25:00,46.31,46.31,46.29,46.31,7023.0,34.0862,34.0862,34.0714,34.0862,7023.0
2017-11-16 13:30:00,46.3,46.33,46.29,46.31,13786.5,34.0788,34.1009,34.0714,34.0862,13786.5
2017-11-16 13:35:00,46.3,46.31,46.27,46.27,7200.0,34.0788,34.0862,34.0567,34.0567,7200.0
2017-11-16 13:40:00,46.27,46.27,46.25,46.26,8031.0,34.0567,34.0567,34.042,34.0494,8031.0
2017-11-16 13:45:00,46.26,46.27,46.25,46.26,5452.5,34.0494,34.0567,34.042,34.0494,5452.5
2017-11-16 13:50:00,46.25,46.28,46.25,46.25,9409.5,34.042,34.0641,34.042,34.042,9409.5
2017-11-16 13:55:00,46.24,46.25,46.24,46.24,4200.0,34.0346,34.042,34.0346,34.0346,4200.0
2017-11-16 14:00:00,46.23,46.29,46.23,46.28,8856.0,34.0273,34.0714,34.0273,34.0641,8856.0
2017-11-16 14:05:00,46.28,46.31,46.27,46.31,11424.0,34.0641,34.0862,34.0567,34.0862,11424.0
2017-11-16 14:10:00,46.33,46.36,46.33,46.36,12000.0,34.1009,34.123,34.1009,34.123,12000.0
2017-11-16 14:15:00,46.36,46.37,46.33,46.34,11665.5,34.123,34.1303,34.1009,34.1082,11665.5
2017-11-16 14:20:00,46.35,46.35,46.31,46.31,13200.0,34.1156,34.1156,34.0862,34.0862,13200.0
2017-11-16 14:25:00,46.31,46.35,46.31,46.32,14559.0,34.0862,34.1156,34.0862,34.0935,14559.0
2017-11-16 14:30:00,46.31,46.33,46.3,46.32,8886.0,34.0862,34.1009,34.0788,34.0935,8886.0
2017-11-16 14:35:00,46.31,46.34,46.31,46.34,8280.0,34.0862,34.1082,34.0862,34.1082,8280.0
2017-11-16 14:40:00,46.34,46.35,46.3,46.31,11610.0,34.1082,34.1156,34.0788,34.0862,11610.0
2017-11-16 14:45:00,46.32,46.33,46.29,46.32,12472.5,34.0935,34.1009,34.0714,34.0935,12472.5
2017-11-16 14:50:00,46.3,46.31,46.29,46.31,17016.0,34.0788,34.0862,34.0714,34.0862,17016.0
2017-11-16 14:55:00,46.32,46.38,46.32,46.33,25231.5,34.0935,34.1377,34.0935,34.1009,25231.5
2017-11-16 15:00:00,46.33,46.35,46.32,46.35,16093.5,34.1009,34.1156,34.0935,34.1156,16093.5
2017-11-16 15:05:00,46.35,46.35,46.33,46.35,19267.5,34.1156,34.1156,34.1009,34.1156,19267.5
2017-11-16 15:10:00,46.35,46.4,46.35,46.39,30976.5,34.1156,34.1524,34.1156,34.145,30976.5
2017-11-16 15:15:00,46.4,46.4,46.35,46.35,23290.5,34.1524,34.1524,34.1156,34.1156,23290.5
2017-11-16 15:20:00,46.36,46.39,46.36,46.37,19971.0,34.123,34.145,34.123,34.1303,19971.0
2017-11-16 15:25:00,46.38,46.44,46.38,46.44,38328.0,34.1377,34.1818,34.1377,34.1818,38328.0
2017-11-16 15:30:00,46.44,46.45,46.41,46.45,64299.0,34.1818,34.1892,34.1598,34.1892,64299.0
2017-11-16 15:35:00,46.44,46.45,46.41,46.42,36267.0,34.1818,34.1892,34.1598,34.1671,36267.0
2017-11-16 15:40:00,46.41,46.45,46.39,46.43,65376.0,34.1598,34.1892,34.145,34.1745,65376.0
2017-11-16 15:45:00,46.43,46.44,46.41,46.44,47134.5,34.1745,34.1818,34.1598,34.1818,47134.5
2017-11-16 15:50:00,46.44,46.58,46.44,46.47,136644.0,34.1818,34.2849,34.1818,34.2039,136644.0
2017-11-16 15:55:00,46.48,46.49,46.46,46.46,193392.0,34.2113,34.2186,34.1966,34.1966,193392.0
2017-11-17 09:30:00,45.99,46.0,44.99,45.18,843939.0,33.8506,33.858,33.1146,33.2544,843939.0
2017-11-17 09:35:00,45.19,45.21,44.98,45.02,125130.0,33.2618,33.2765,33.1072,33.1367,125130.0
2017-11-17 09:40:00,45.04,45.25,44.87,45.16,104038.5,33.1514,33.306,33.0263,33.2397,104038.5
2017-11-17 09:45:00,45.18,45.33,45.02,45.31,126964.5,33.2544,33.3648,33.1367,33.3501,126964.5
2017-11-17 09:50:00,45.33,45.35,45.06,45.08,193323.0,33.3648,33.3796,33.1661,33.1808,193323.0
2017-11-17 09:55:00,45.09,45.29,45.09,45.23,51310.5,33.1882,33.3354,33.1882,33.2912,51310.5
2017-11-17 10:00:00,45.23,45.27,45.03,45.09,275376.0,33.2912,33.3207,33.144,33.1882,275376.0
2017-11-17 10:05:00,45.09,45.1,45.0,45.03,103261.5,33.1882,33.1955,33.1219,33.144,103261.5
2017-11-17 10:10:00,45.03,45.03,44.86,44.88,130180.5,33.144,33.144,33.0189,33.0336,130180.5
2017-11-17 10:15:00,44.85,44.89,44.71,44.73,101952.0,33.0115,33.041,32.9085,32.9232,101952.0
2017-11-17 10:20:00,44.74,44.86,44.67,44.82,176758.5,32.9306,33.0189,32.8791,32.9895,176758.5
2017-11-17 10:25:00,44.81,44.82,44.68,44.68,38422.5,32.9821,32.9895,32.8864,32.8864,38422.5
2017-11-17 10:30:00,44.69,44.85,44.67,44.8,77277.0,32.8938,33.0115,32.8791,32.9747,77277.0
2017-11-17 10:35:00,44.81,44.97,44.81,44.83,88446.0,32.9821,33.0999,32.9821,32.9968,88446.0
2017-11-17 10:40:00,44.83,44.88,44.8,44.85,50161.5,32.9968,33.0336,32.9747,33.0115,50161.5
2017-11-17 10:45:00,44.85,44.87,44.72,44.77,34818.0,33.0115,33.0263,32.9159,32.9527,34818.0
2017-11-17 10:50:00,44.78,44.83,44.73,44.79,38682.0,32.96,32.9968,32.9232,32.9674,38682.0
2017-11-17 10:55:00,44.8,44.91,44.79,44.91,52236.0,32.9747,33.0557,32.9674,33.0557,52236.0
2017-11-17 11:00:00,44.9,45.01,44.89,44.93,74121.0,33.0483,33.1293,33.041,33.0704,74121.0
2017-11-17 11:05:00,44.91,44.95,44.88,44.9,35199.0,33.0557,33.0851,33.0336,33.0483,35199.0
2017-11-17 11:10:00,44.91,44.93,44.85,44.91,74785.5,33.0557,33.0704,33.0115,33.0557,74785.5
2017-11-17 11:15:00,44.9,44.9,44.71,44.79,129865.5,33.0483,33.0483,32.9085,32.9674,129865.5
2017-11-17 11:20:00,44.78,44.85,44.7,44.84,209365.5,32.96,33.0115,32.9011,33.0042,209365.5
2017-11-17 11:25:00,44.83,44.86,44.79,44.81,70356.0,32.9968,33.0189,32.9674,32.9821,70356.0
2017-11-17 11:30:00,44.81,44.81,44.69,44.73,95110.5,32.9821,32.9821,32.8938,32.9232,95110.5
2017-11-17 11:35:00,44.73,44.73,44.54,44.54,162774.0,32.9232,32.9232,32.7834,32.7834,162774.0
2017-11-17 11:40:00,44.54,44.57,44.51,44.51,38275.5,32.7834,32.8054,32.7613,32.7613,38275.5
2017-11-17 11:45:00,44.52,44.55,44.51,44.53,51786.0,32.7686,32.7907,32.7613,32.776,51786.0
2017-11-17 11:50:00,44.54,44.54,44.41,44.42,38382.0,32.7834,32.7834,32.6877,32.695,38382.0
2017-11-17 11:55:00,44.41,44.42,44.35,44.39,36379.5,32.6877,32.695,32.6435,32.673,36379.5
2017-11-17 12:00:00,44.39,44.43,44.35,44.42,47889.0,32.673,32.7024,32.6435,32.695,47889.0
2017-11-17 12:05:00,44.43,44.46,44.41,44.45,29469.0,32.7024,32.7245,32.6877,32.7171,29469.0
2017-11-17 12:10:00,44.44,44.45,44.41,44.44,42526.5,32.7098,32.7171,32.6877,32.7098,42526.5
2017-11-17 12:15:00,44.45,44.51,44.45,44.49,41202.0,32.7171,32.7613,32.7171,32.7466,41202.0
2017-11-17 12:20:00,44.49,44.5,44.35,44.39,93565.5,32.7466,32.7539,32.6435,32.673,93565.5
2017-11-17 12:25:00,44.39,44.39,44.34,44.39,32452.5,32.673,32.673,32.6362,32.673,32452.5
2017-11-17 12:30:00,44.39,44.39,44.22,44.27,50326.5,32.673,32.673,32.5478,32.5846,50326.5
2017-11-17 12:35:00,44.27,44.4,44.25,44.4,40348.5,32.5846,32.6803,32.5699,32.6803,40348.5
2017-11-17 12:40:00,44.4,44.45,44.35,44.43,57207.0,32.6803,32.7171,32.6435,32.7024,57207.0
2017-11-17 12:45:00,44.43,44.45,44.39,44.42,27222.0,32.7024,32.7171,32.673,32.695,27222.0
2017-11-17 12:50:00,44.42,44.45,44.39,44.44,23985.0,32.695,32.7171,32.673,32.7098,23985.0
2017-11-17 12:55:00,44.44,44.57,44.44,44.55,44619.0,32.7098,32.8054,32.7098,32.7907,44619.0
2017-11-17 13:00:00,44.54,44.64,44.54,44.59,34686.0,32.7834,32.857,32.7834,32.8202,34686.0
2017-11-17 13:05:00,44.6,44.61,44.54,44.6,36810.0,32.8275,32.8349,32.7834,32.8275,36810.0
2017-11-17 13:10:00,44.61,44.67,44.59,44.62,37680.0,32.8349,32.8791,32.8202,32.8422,37680.0
2017-11-17 13:15:00,44.61,44.65,44.59,44.61,30801.0,32.8349,32.8643,32.8202,32.8349,30801.0
2017-11-17 13:20:00,44.61,44.62,44.55,44.57,20446.5,32.8349,32.8422,32.7907,32.8054,20446.5
2017-11-17 13:25:00,44.57,44.58,44.52,44.55,22582.5,32.8054,32.8128,32.7686,32.7907,22582.5
2017-11-17 13:30:00,44.54,44.57,44.47,44.47,38907.0,32.7834,32.8054,32.7318,32.7318,38907.0
2017-11-17 13:35:00,44.47,44.53,44.46,44.53,29563.5,32.7318,32.776,32.7245,32.776,29563.5
2017-11-17 13:40:00,44.54,44.59,44.48,44.49,16812.0,32.7834,32.8202,32.7392,32.7466,16812.0
2017-11-17 13:45:00,44.49,44.5,44.46,44.47,19012.5,32.7466,32.7539,32.7245,32.7318,19012.5
2017-11-17 13:50:00,44.46,44.53,44.46,44.48,24264.0,32.7245,32.776,32.7245,32.7392,24264.0
2017-11-17 13:55:00,44.47,44.47,44.39,44.41,29637.0,32.7318,32.7318,32.673,32.6877,29637.0
2017-11-17 14:00:00,44.41,44.43,44.38,44.43,19068.0,32.6877,32.7024,32.6656,32.7024,19068.0
2017-11-17 14:05:00,44.43,44.45,44.41,44.44,19635.0,32.7024,32.7171,32.6877,32.7098,19635.0
2017-11-17 14:10:00,44.44,44.45,44.4,44.42,34839.0,32.7098,32.7171,32.6803,32.695,34839.0
2017-11-17 14:15:00,44.41,44.53,44.4,44.51,41091.0,32.6877,32.776,32.6803,32.7613,41091.0
2017-11-17 14:20:00,44.52,44.57,44.49,44.54,52927.5,32.7686,32.8054,32.7466,32.7834,52927.5
2017-11-17 14:25:00,44.54,44.65,44.54,44.63,52530.0,32.7834,32.8643,32.7834,32.8496,52530.0
2017-11-17 14:30:00,44.63,44.63,44.45,44.45,55122.0,32.8496,32.8496,32.7171,32.7171,55122.0
2017-11-17 14:35:00,44.46,44.51,44.43,44.45,38362.5,32.7245,32.7613,32.7024,32.7171,38362.5
2017-11-17 14:40:00,44.45,44.47,44.4,44.42,57504.0,32.7171,32.7318,32.6803,32.695,57504.0
2017-11-17 14:45:00,44.41,44.47,44.41,44.47,30328.5,32.6877,32.7318,32.6877,32.7318,30328.5
2017-11-17 14:50:00,44.47,44.47,44.4,44.41,39324.0,32.7318,32.7318,32.6803,32.6877,39324.0
2017-11-17 14:55:00,44.4,44.42,44.37,44.41,40830.0,32.6803,32.695,32.6582,32.6877,40830.0
2017-11-17 15:00:00,44.41,44.43,44.37,44.39,32353.5,32.6877,32.7024,32.6582,32.673,32353.5
2017-11-17 15:05:00,44.39,44.45,44.39,44.43,36553.5,32.673,32.7171,32.673,32.7024,36553.5
2017-11-17 15:10:00,44.42,44.5,44.42,44.49,32995.5,32.695,32.7539,32.695,32.7466,32995.5
2017-11-17 15:15:00,44.5,44.5,44.44,44.44,44560.5,32.7539,32.7539,32.7098,32.7098,44560.5
2017-11-17 15:20:00,44.44,44.49,44.43,44.48,70429.5,32.7098,32.7466,32.7024,32.7392,70429.5
2017-11-17 15:25:00,44.47,44.51,44.46,44.51,55737.0,32.7318,32.7613,32.7245,32.7613,55737.0
2017-11-17 15:30:00,44.51,44.51,44.49,44.5,74848.5,32.7613,32.7613,32.7466,32.7539,74848.5
2017-11-17 15:35:00,44.5,44.52,44.49,44.5,95757.0,32.7539,32.7686,32.7466,32.7539,95757.0
2017-11-17 15:40:00,44.5,44.51,44.49,44.5,134500.5,32.7539,32.7613,32.7466,32.7539,134500.5
2017-11-17 15:45:00,44.5,44.52,44.49,44.49,114118.5,32.7539,32.7686,32.7466,32.7466,114118.5
2017-11-17 15:50:00,44.5,44.55,44.48,44.5,244773.0,32.7539,32.7907,32.7392,32.7539,244773.0
2017-11-17 15:55:00,44.5,44.5,44.45,44.45,329388.0,32.7539,32.7539,32.7171,32.7171,329388.0
2017-11-20 09:30:00,44.52,44.73,44.46,44.71,133102.5,32.7686,32.9232,32.7245,32.9085,133102.5
2017-11-20 09:35:00,44.76,44.92,44.76,44.88,53889.0,32.9453,33.0631,32.9453,33.0336,53889.0
2017-11-20 09:40:00,44.86,44.89,44.82,44.82,39000.0,33.0189,33.041,32.9895,32.9895,39000.0
2017-11-20 09:45:00,44.82,44.82,44.71,44.73,22500.0,32.9895,32.9895,32.9085,32.9232,22500.0
2017-11-20 09:50:00,44.73,44.9,44.72,44.74,55360.5,32.9232,33.0483,32.9159,32.9306,55360.5
2017-11-20 09:55:00,44.75,44.92,44.75,44.85,51411.0,32.9379,33.0631,32.9379,33.0115,51411.0
2017-11-20 10:00:00,44.87,44.87,44.76,44.83,26307.0,33.0263,33.0263,32.9453,32.9968,26307.0
2017-11-20 10:05:00,44.83,45.04,44.83,45.03,47061.0,32.9968,33.1514,32.9968,33.144,47061.0
2017-11-20 10:10:00,45.03,45.03,44.89,44.93,14778.0,33.144,33.144,33.041,33.0704,14778.0
2017-11-20 10:15:00,44.93,44.96,44.89,44.94,18516.0,33.0704,33.0925,33.041,33.0778,18516.0
2017-11-20 10:20:00,44.94,45.11,44.94,45.08,28000.5,33.0778,33.2029,33.0778,33.1808,28000.5
2017-11-20 10:25:00,45.09,45.1,44.99,45.02,28390.5,33.1882,33.1955,33.1146,33.1367,28390.5
2017-11-20 10:30:00,45.03,45.03,44.98,44.99,13350.0,33.144,33.144,33.1072,33.1146,13350.0
2017-11-20 10:35:00,45.0,45.04,44.97,45.03,21139.5,33.1219,33.1514,33.0999,33.144,21139.5
2017-11-20 10:40:00,45.03,45.09,45.01,45.08,16857.0,33.144,33.1882,33.1293,33.1808,16857.0
2017-11-20 10:45:00,45.06,45.11,45.05,45.07,16827.0,33.1661,33.2029,33.1587,33.1735,16827.0
2017-11-20 10:50:00,45.07,45.09,45.06,45.07,8995.5,33.1735,33.1882,33.1661,33.1735,8995.5
2017-11-20 10:55:00,45.06,45.18,45.03,45.16,106320.0,33.1661,33.2544,33.144,33.2397,106320.0
2017-11-20 11:00:00,45.17,45.19,45.14,45.14,18150.0,33.2471,33.2618,33.225,33.225,18150.0
2017-11-20 11:05:00,45.13,45.19,45.11,45.19,14344.5,33.2176,33.2618,33.2029,33.2618,14344.5
2017-11-20 11:10:00,45.19,45.28,45.17,45.28,19050.0,33.2618,33.328,33.2471,33.328,19050.0
2017-11-20 11:15:00,45.27,45.29,45.23,45.28,23544.0,33.3207,33.3354,33.2912,33.328,23544.0
2017-11-20 11:20:00,45.29,45.33,45.25,45.27,19198.5,33.3354,33.3648,33.306,33.3207,19198.5
2017-11-20 11:25:00,45.25,45.25,45.09,45.09,36109.5,33.306,33.306,33.1882,33.1882,36109.5
2017-11-20 11:30:00,45.08,45.08,45.03,45.04,15795.0,33.1808,33.1808,33.144,33.1514,15795.0
2017-11-20 11:35:00,45.04,45.09,45.03,45.06,15948.0,33.1514,33.1882,33.144,33.1661,15948.0
2017-11-20 11:40:00,45.06,45.11,45.06,45.1,13185.0,33.1661,33.2029,33.1661,33.1955,13185.0
2017-11-20 11:45:00,45.11,45.13,45.09,45.09,10650.0,33.2029,33.2176,33.1882,33.1882,10650.0
2017-11-20 11:50:00,45.1,45.11,45.06,45.09,20353.5,33.1955,33.2029,33.1661,33.1882,20353.5
2017-11-20 11:55:00,45.08,45.12,45.08,45.08,10422.0,33.1808,33.2103,33.1808,33.1808,10422.0
2017-11-20 12:00:00,45.09,45.12,45.09,45.09,9009.0,33.1882,33.2103,33.1882,33.1882,9009.0
2017-11-20 12:05:00,45.1,45.1,45.05,45.07,12220.5,33.1955,33.1955,33.1587,33.1735,12220.5
2017-11-20 12:10:00,45.06,45.09,45.05,45.05,9628.5,33.1661,33.1882,33.1587,33.1587,9628.5
2017-11-20 12:15:00,45.05,45.06,45.01,45.01,8167.5,33.1587,33.1661,33.1293,33.1293,8167.5
2017-11-20 12:20:00,45.03,45.05,44.99,45.02,29631.0,33.144,33.1587,33.1146,33.1367,29631.0
2017-11-20 12:25:00,45.03,45.1,45.01,45.09,11836.5,33.144,33.1955,33.1293,33.1882,11836.5
2017-11-20 12:30:00,45.09,45.13,45.07,45.08,9223.5,33.1882,33.2176,33.1735,33.1808,9223.5
2017-11-20 12:35:00,45.09,45.12,45.07,45.1,12070.5,33.1882,33.2103,33.1735,33.1955,12070.5
2017-11-20 12:40:00,45.11,45.15,45.11,45.13,9057.0,33.2029,33.2324,33.2029,33.2176,9057.0
2017-11-20 12:45:00,45.13,45.15,45.09,45.1,8559.0,33.2176,33.2324,33.1882,33.1955,8559.0
2017-11-20 12:50:00,45.09,45.12,45.09,45.11,9240.0,33.1882,33.2103,33.1882,33.2029,9240.0
2017-11-20 12:55:00,45.12,45.18,45.1,45.18,9711.0,33.2103,33.2544,33.1955,33.2544,9711.0
2017-11-20 13:00:00,45.18,45.18,45.15,45.15,7876.5,33.2544,33.2544,33.2324,33.2324,7876.5
2017-11-20 13:05:00,45.15,45.17,45.14,45.14,6436.5,33.2324,33.2471,33.225,33.225,6436.5
2017-11-20 13:10:00,45.15,45.17,45.14,45.17,12105.0,33.2324,33.2471,33.225,33.2471,12105.0
2017-11-20 13:15:00,45.17,45.18,45.15,45.17,9438.0,33.2471,33.2544,33.2324,33.2471,9438.0
2017-11-20 13:20:00,45.17,45.19,45.16,45.17,6600.0,33.2471,33.2618,33.2397,33.2471,6600.0
2017-11-20 13:25:00,45.17,45.17,45.16,45.17,7080.0,33.2471,33.2471,33.2397,33.2471,7080.0
2017-11-20 13:30:00,45.17,45.19,45.16,45.16,8617.5,33.2471,33.2618,33.2397,33.2397,8617.5
2017-11-20 13:35:00,45.18,45.2,45.17,45.19,7750.5,33.2544,33.2692,33.2471,33.2618,7750.5
2017-11-20 13:40:00,45.19,45.21,45.19,45.21,9354.0,33.2618,33.2765,33.2618,33.2765,9354.0
2017-11-20 13:45:00,45.21,45.22,45.21,45.22,6493.5,33.2765,33.2839,33.2765,33.2839,6493.5
2017-11-20 13:50:00,45.21,45.21,45.19,45.19,11595.0,33.2765,33.2765,33.2618,33.2618,11595.0
2017-11-20 13:55:00,45.18,45.19,45.17,45.19,4351.5,33.2544,33.2618,33.2471,33.2618,4351.5
2017-11-20 14:00:00,45.2,45.21,45.19,45.21,13098.0,33.2692,33.2765,33.2618,33.2765,13098.0
2017-11-20 14:05:00,45.19,45.22,45.18,45.21,11968.5,33.2618,33.2839,33.2544,33.2765,11968.5
2017-11-20 14:10:00,45.21,45.21,45.19,45.2,8946.0,33.2765,33.2765,33.2618,33.2692,8946.0
2017-11-20 14:15:00,45.21,45.21,45.17,45.17,13497.0,33.2765,33.2765,33.2471,33.2471,13497.0
2017-11-20 14:20:00,45.16,45.17,45.13,45.14,19674.0,33.2397,33.2471,33.2176,33.225,19674.0
2017-11-20 14:25:00,45.14,45.17,45.13,45.16,16239.0,33.225,33.2471,33.2176,33.2397,16239.0
2017-11-20 14:30:00,45.15,45.16,45.14,45.15,11817.0,33.2324,33.2397,33.225,33.2324,11817.0
2017-11-20 14:35:00,45.14,45.15,45.11,45.13,19282.5,33.225,33.2324,33.2029,33.2176,19282.5
2017-11-20 14:40:00,45.13,45.16,45.12,45.14,13708.5,33.2176,33.2397,33.2103,33.225,13708.5
2017-11-20 14:45:00,45.14,45.16,45.13,45.13,8775.0,33.225,33.2397,33.2176,33.2176,8775.0
2017-11-20 14:50:00,45.13,45.15,45.13,45.13,13947.0,33.2176,33.2324,33.2176,33.2176,13947.0
2017-11-20 14:55:00,45.13,45.16,45.13,45.14,11172.0,33.2176,33.2397,33.2176,33.225,11172.0
2017-11-20 15:00:00,45.14,45.15,45.12,45.14,19690.5,33.225,33.2324,33.2103,33.225,19690.5
2017-11-20 15:05:00,45.15,45.16,45.13,45.15,10846.5,33.2324,33.2397,33.2176,33.2324,10846.5
2017-11-20 15:10:00,45.15,45.15,45.09,45.09,11985.0,33.2324,33.2324,33.1882,33.1882,11985.0
2017-11-20 15:15:00,45.09,45.1,45.07,45.09,18817.5,33.1882,33.1955,33.1735,33.1882,18817.5
2017-11-20 15:20:00,45.09,45.11,45.07,45.11,19144.5,33.1882,33.2029,33.1735,33.2029,19144.5
2017-11-20 15:25:00,45.11,45.19,45.1,45.15,28926.0,33.2029,33.2618,33.1955,33.2324,28926.0
2017-11-20 15:30:00,45.15,45.15,45.09,45.13,58294.5,33.2324,33.2324,33.1882,33.2176,58294.5
2017-11-20 15:35:00,45.13,45.13,45.09,45.12,28249.5,33.2176,33.2176,33.1882,33.2103,28249.5
2017-11-20 15:40:00,45.12,45.15,45.1,45.1,26214.0,33.2103,33.2324,33.1955,33.1955,26214.0
2017-11-20 15:45:00,45.1,45.13,45.09,45.11,42693.0,33.1955,33.2176,33.1882,33.2029,42693.0
2017-11-20 15:50:00,45.11,45.14,45.11,45.13,45297.0,33.2029,33.225,33.2029,33.2176,45297.0
2017-11-20 15:55:00,45.13,45.14,45.11,45.13,95611.5,33.2176,33.225,33.2029,33.2176,95611.5
2017-11-21 09:30:00,45.38,45.38,45.1,45.29,28609.5,33.4016,33.4016,33.1955,33.3354,28609.5
2017-11-21 09:35:00,45.27,45.49,45.27,45.29,21838.5,33.3207,33.4826,33.3207,33.3354,21838.5
2017-11-21 09:40:00,45.33,45.45,45.31,45.45,16029.0,33.3648,33.4532,33.3501,33.4532,16029.0
2017-11-21 09:45:00,45.47,45.47,45.33,45.35,15138.0,33.4679,33.4679,33.3648,33.3796,15138.0
2017-11-21 09:50:00,45.35,45.43,45.35,45.42,12222.0,33.3796,33.4384,33.3796,33.4311,12222.0
2017-11-21 09:55:00,45.44,45.53,45.43,45.49,9160.5,33.4458,33.512,33.4384,33.4826,9160.5
2017-11-21 10:00:00,45.53,45.53,45.37,45.42,12418.5,33.512,33.512,33.3943,33.4311,12418.5
2017-11-21 10:05:00,45.41,45.57,45.4,45.51,33013.5,33.4237,33.5415,33.4164,33.4973,33013.5
2017-11-21 10:10:00,45.52,45.55,45.47,45.51,15505.5,33.5047,33.5268,33.4679,33.4973,15505.5
2017-11-21 10:15:00,45.48,45.53,45.43,45.46,5641.5,33.4752,33.512,33.4384,33.4605,5641.5
2017-11-21 10:20:00,45.46,45.47,45.35,45.35,29527.5,33.4605,33.4679,33.3796,33.3796,29527.5
2017-11-21 10:25:00,45.35,45.41,45.34,45.37,28702.5,33.3796,33.4237,33.3722,33.3943,28702.5
2017-11-21 10:30:00,45.35,45.37,45.3,45.35,39273.0,33.3796,33.3943,33.3428,33.3796,39273.0
2017-11-21 10:35:00,45.31,45.39,45.31,45.35,42295.5,33.3501,33.409,33.3501,33.3796,42295.5
2017-11-21 10:40:00,45.33,45.35,45.3,45.3,4831.5,33.3648,33.3796,33.3428,33.3428,4831.5
2017-11-21 10:45:00,45.31,45.32,45.27,45.27,6150.0,33.3501,33.3575,33.3207,33.3207,6150.0
2017-11-21 10:50:00,45.27,45.33,45.27,45.29,5683.5,33.3207,33.3648,33.3207,33.3354,5683.5
2017-11-21 10:55:00,45.29,45.33,45.28,45.28,7800.0,33.3354,33.3648,33.328,33.328,7800.0
2017-11-21 11:00:00,45.27,45.27,45.23,45.27,12571.5,33.3207,33.3207,33.2912,33.3207,12571.5
2017-11-21 11:05:00,45.27,45.28,45.26,45.27,8050.5,33.3207,33.328,33.3133,33.3207,8050.5
2017-11-21 11:10:00,45.27,45.29,45.25,45.29,10500.0,33.3207,33.3354,33.306,33.3354,10500.0
2017-11-21 11:15:00,45.3,45.32,45.27,45.27,5700.0,33.3428,33.3575,33.3207,33.3207,5700.0
2017-11-21 11:20:00,45.28,45.29,45.27,45.29,6100.5,33.328,33.3354,33.3207,33.3354,6100.5
2017-11-21 11:25:00,45.29,45.31,45.27,45.27,2850.0,33.3354,33.3501,33.3207,33.3207,2850.0
2017-11-21 11:30:00,45.3,45.33,45.29,45.33,7983.0,33.3428,33.3648,33.3354,33.3648,7983.0
2017-11-21 11:35:00,45.31,45.39,45.31,45.39,8862.0,33.3501,33.409,33.3501,33.409,8862.0
2017-11-21 11:40:00,45.39,45.39,45.35,45.37,9097.5,33.409,33.409,33.3796,33.3943,9097.5
2017-11-21 11:45:00,45.37,45.38,45.36,45.37,10722.0,33.3943,33.4016,33.3869,33.3943,10722.0
2017-11-21 11:50:00,45.37,45.39,45.36,45.37,41677.5,33.3943,33.409,33.3869,33.3943,41677.5
2017-11-21 11:55:00,45.37,45.43,45.37,45.4,10710.0,33.3943,33.4384,33.3943,33.4164,10710.0
2017-11-21 12:00:00,45.39,45.4,45.38,45.39,6450.0,33.409,33.4164,33.4016,33.409,6450.0
2017-11-21 12:05:00,45.39,45.4,45.36,45.39,7929.0,33.409,33.4164,33.3869,33.409,7929.0
2017-11-21 12:10:00,45.39,45.39,45.36,45.37,3150.0,33.409,33.409,33.3869,33.3943,3150.0
2017-11-21 12:15:00,45.38,45.38,45.33,45.34,52249.5,33.4016,33.4016,33.3648,33.3722,52249.5
2017-11-21 12:20:00,45.32,45.34,45.31,45.32,3934.5,33.3575,33.3722,33.3501,33.3575,3934.5
2017-11-21 12:25:00,45.32,45.34,45.32,45.32,13107.0,33.3575,33.3722,33.3575,33.3575,13107.0
2017-11-21 12:30:00,45.33,45.34,45.32,45.33,19224.0,33.3648,33.3722,33.3575,33.3648,19224.0
2017-11-21 12:35:00,45.33,45.34,45.31,45.31,46225.5,33.3648,33.3722,33.3501,33.3501,46225.5
2017-11-21 12:40:00,45.32,45.37,45.3,45.37,30261.0,33.3575,33.3943,33.3428,33.3943,30261.0
2017-11-21 12:45:00,45.37,45.39,45.37,45.39,7743.0,33.3943,33.409,33.3943,33.409,7743.0
2017-11-21 12:50:00,45.38,45.39,45.36,45.37,4339.5,33.4016,33.409,33.3869,33.3943,4339.5
2017-11-21 12:55:00,45.37,45.37,45.35,45.35,6010.5,33.3943,33.3943,33.3796,33.3796,6010.5
2017-11-21 13:00:00,45.35,45.37,45.35,45.37,6823.5,33.3796,33.3943,33.3796,33.3943,6823.5
2017-11-21 13:05:00,45.37,45.37,45.31,45.31,7200.0,33.3943,33.3943,33.3501,33.3501,7200.0
2017-11-21 13:10:00,45.31,45.31,45.29,45.29,10026.0,33.3501,33.3501,33.3354,33.3354,10026.0
2017-11-21 13:15:00,45.29,45.32,45.29,45.32,6997.5,33.3354,33.3575,33.3354,33.3575,6997.5
2017-11-21 13:20:00,45.32,45.32,45.28,45.28,6099.0,33.3575,33.3575,33.328,33.328,6099.0
2017-11-21 13:25:00,45.28,45.29,45.24,45.25,21625.5,33.328,33.3354,33.2986,33.306,21625.5
2017-11-21 13:30:00,45.25,45.25,45.18,45.22,31305.0,33.306,33.306,33.2544,33.2839,31305.0
2017-11-21 13:35:00,45.22,45.25,45.21,45.25,10423.5,33.2839,33.306,33.2765,33.306,10423.5
2017-11-21 13:40:00,45.25,45.25,45.21,45.22,5550.0,33.306,33.306,33.2765,33.2839,5550.0
2017-11-21 13:45:00,45.22,45.24,45.21,45.23,5700.0,33.2839,33.2986,33.2765,33.2912,5700.0
2017-11-21 13:50:00,45.23,45.25,45.21,45.25,8424.0,33.2912,33.306,33.2765,33.306,8424.0
2017-11-21 13:55:00,45.24,45.24,45.19,45.19,43204.5,33.2986,33.2986,33.2618,33.2618,43204.5
2017-11-21 14:00:00,45.19,45.2,45.18,45.19,5100.0,33.2618,33.2692,33.2544,33.2618,5100.0
2017-11-21 14:05:00,45.19,45.2,45.17,45.17,8550.0,33.2618,33.2692,33.2471,33.2471,8550.0
2017-11-21 14:10:00,45.18,45.19,45.17,45.18,11661.0,33.2544,33.2618,33.2471,33.2544,11661.0
2017-11-21 14:15:00,45.18,45.19,45.14,45.18,10095.0,33.2544,33.2618,33.225,33.2544,10095.0
2017-11-21 14:20:00,45.18,45.21,45.17,45.18,5550.0,33.2544,33.2765,33.2471,33.2544,5550.0
2017-11-21 14:25:00,45.18,45.2,45.17,45.17,5874.0,33.2544,33.2692,33.2471,33.2471,5874.0
2017-11-21 14:30:00,45.17,45.19,45.16,45.17,13047.0,33.2471,33.2618,33.2397,33.2471,13047.0
2017-11-21 14:35:00,45.15,45.21,45.15,45.19,6561.0,33.2324,33.2765,33.2324,33.2618,6561.0
2017-11-21 14:40:00,45.19,45.22,45.19,45.19,19210.5,33.2618,33.2839,33.2618,33.2618,19210.5
2017-11-21 14:45:00,45.19,45.23,45.19,45.23,9750.0,33.2618,33.2912,33.2618,33.2912,9750.0
2017-11-21 14:50:00,45.22,45.23,45.2,45.22,10716.0,33.2839,33.2912,33.2692,33.2839,10716.0
2017-11-21 14:55:00,45.22,45.23,45.21,45.23,13483.5,33.2839,33.2912,33.2765,33.2912,13483.5
2017-11-21 15:00:00,45.24,45.25,45.19,45.19,10926.0,33.2986,33.306,33.2618,33.2618,10926.0
2017-11-21 15:05:00,45.2,45.21,45.18,45.21,14688.0,33.2692,33.2765,33.2544,33.2765,14688.0
2017-11-21 15:10:00,45.21,45.21,45.17,45.19,9600.0,33.2765,33.2765,33.2471,33.2618,9600.0
2017-11-21 15:15:00,45.19,45.21,45.19,45.19,14589.0,33.2618,33.2765,33.2618,33.2618,14589.0
2017-11-21 15:20:00,45.19,45.21,45.17,45.21,19579.5,33.2618,33.2765,33.2471,33.2765,19579.5
2017-11-21 15:25:00,45.22,45.22,45.17,45.19,32001.0,33.2839,33.2839,33.2471,33.2618,32001.0
2017-11-21 15:30:00,45.19,45.21,45.16,45.16,23097.0,33.2618,33.2765,33.2397,33.2397,23097.0
2017-11-21 15:35:00,45.15,45.18,45.14,45.15,38376.0,33.2324,33.2544,33.225,33.2324,38376.0
2017-11-21 15:40:00,45.15,45.16,45.13,45.15,37881.0,33.2324,33.2397,33.2176,33.2324,37881.0
2017-11-21 15:45:00,45.15,45.15,45.1,45.11,27432.0,33.2324,33.2324,33.1955,33.2029,27432.0
2017-11-21 15:50:00,45.12,45.12,45.07,45.11,56364.0,33.2103,33.2103,33.1735,33.2029,56364.0
2017-11-21 15:55:00,45.12,45.16,45.11,45.13,163867.5,33.2103,33.2397,33.2029,33.2176,163867.5
2017-11-22 09:30:00,45.21,45.33,45.13,45.23,27121.5,33.2765,33.3648,33.2176,33.2912,27121.5
2017-11-22 09:35:00,45.23,45.29,45.15,45.22,8016.0,33.2912,33.3354,33.2324,33.2839,8016.0
2017-11-22 09:40:00,45.22,45.43,45.21,45.43,24822.0,33.2839,33.4384,33.2765,33.4384,24822.0
2017-11-22 09:45:00,45.43,45.47,45.37,45.38,11878.5,33.4384,33.4679,33.3943,33.4016,11878.5
2017-11-22 09:50:00,45.38,45.4,45.33,45.37,7981.5,33.4016,33.4164,33.3648,33.3943,7981.5
2017-11-22 09:55:00,45.35,45.39,45.34,45.37,2775.0,33.3796,33.409,33.3722,33.3943,2775.0
2017-11-22 10:00:00,45.36,45.49,45.36,45.49,7695.0,33.3869,33.4826,33.3869,33.4826,7695.0
2017-11-22 10:05:00,45.48,45.51,45.39,45.45,19474.5,33.4752,33.4973,33.409,33.4532,19474.5
2017-11-22 10:10:00,45.43,45.43,45.37,45.43,24097.5,33.4384,33.4384,33.3943,33.4384,24097.5
2017-11-22 10:15:00,45.44,45.52,45.43,45.51,15825.0,33.4458,33.5047,33.4384,33.4973,15825.0
2017-11-22 10:20:00,45.52,45.52,45.47,45.49,8883.0,33.5047,33.5047,33.4679,33.4826,8883.0
2017-11-22 10:25:00,45.49,45.54,45.45,45.54,23700.0,33.4826,33.5194,33.4532,33.5194,23700.0
2017-11-22 10:30:00,45.53,45.56,45.45,45.52,54112.5,33.512,33.5341,33.4532,33.5047,54112.5
2017-11-22 10:35:00,45.54,45.54,45.47,45.47,12874.5,33.5194,33.5194,33.4679,33.4679,12874.5
2017-11-22 10:40:00,45.47,45.48,45.39,45.45,27241.5,33.4679,33.4752,33.409,33.4532,27241.5
2017-11-22 10:45:00,45.43,45.43,45.39,45.41,3022.5,33.4384,33.4384,33.409,33.4237,3022.5
2017-11-22 10:50:00,45.42,45.42,45.39,45.41,4200.0,33.4311,33.4311,33.409,33.4237,4200.0
2017-11-22 10:55:00,45.41,45.44,45.39,45.42,11895.0,33.4237,33.4458,33.409,33.4311,11895.0
2017-11-22 11:00:00,45.41,45.43,45.4,45.41,10296.0,33.4237,33.4384,33.4164,33.4237,10296.0
2017-11-22 11:05:00,45.41,45.42,45.38,45.38,9372.0,33.4237,33.4311,33.4016,33.4016,9372.0
2017-11-22 11:10:00,45.37,45.37,45.31,45.31,7371.0,33.3943,33.3943,33.3501,33.3501,7371.0
2017-11-22 11:15:00,45.33,45.38,45.31,45.37,12615.0,33.3648,33.4016,33.3501,33.3943,12615.0
2017-11-22 11:20:00,45.37,45.37,45.34,45.34,3835.5,33.3943,33.3943,33.3722,33.3722,3835.5
2017-11-22 11:25:00,45.35,45.35,45.31,45.32,6930.0,33.3796,33.3796,33.3501,33.3575,6930.0
2017-11-22 11:30:00,45.3,45.32,45.27,45.32,5289.0,33.3428,33.3575,33.3207,33.3575,5289.0
2017-11-22 11:35:00,45.3,45.3,45.27,45.29,4050.0,33.3428,33.3428,33.3207,33.3354,4050.0
2017-11-22 11:40:00,45.27,45.3,45.27,45.3,5548.5,33.3207,33.3428,33.3207,33.3428,5548.5
2017-11-22 11:45:00,45.28,45.31,45.27,45.28,8550.0,33.328,33.3501,33.3207,33.328,8550.0
2017-11-22 11:50:00,45.29,45.31,45.28,45.31,5850.0,33.3354,33.3501,33.328,33.3501,5850.0
2017-11-22 11:55:00,45.31,45.32,45.29,45.31,3708.0,33.3501,33.3575,33.3354,33.3501,3708.0
2017-11-22 12:00:00,45.32,45.34,45.31,45.33,7437.0,33.3575,33.3722,33.3501,33.3648,7437.0
2017-11-22 12:05:00,45.33,45.33,45.31,45.31,7369.5,33.3648,33.3648,33.3501,33.3501,7369.5
2017-11-22 12:10:00,45.32,45.34,45.29,45.33,9360.0,33.3575,33.3722,33.3354,33.3648,9360.0
2017-11-22 12:15:00,45.32,45.34,45.31,45.33,8164.5,33.3575,33.3722,33.3501,33.3648,8164.5
2017-11-22 12:20:00,45.31,45.31,45.27,45.29,7567.5,33.3501,33.3501,33.3207,33.3354,7567.5
2017-11-22 12:25:00,45.29,45.31,45.24,45.25,8305.5,33.3354,33.3501,33.2986,33.306,8305.5
2017-11-22 12:30:00,45.25,45.28,45.25,45.28,5148.0,33.306,33.328,33.306,33.328,5148.0
2017-11-22 12:35:00,45.27,45.31,45.27,45.29,5382.0,33.3207,33.3501,33.3207,33.3354,5382.0
2017-11-22 12:40:00,45.29,45.34,45.29,45.33,5293.5,33.3354,33.3722,33.3354,33.3648,5293.5
2017-11-22 12:45:00,45.32,45.33,45.27,45.27,16432.5,33.3575,33.3648,33.3207,33.3207,16432.5
2017-11-22 12:50:00,45.26,45.29,45.26,45.29,5286.0,33.3133,33.3354,33.3133,33.3354,5286.0
2017-11-22 12:55:00,45.3,45.33,45.29,45.33,4695.0,33.3428,33.3648,33.3354,33.3648,4695.0
2017-11-22 13:00:00,45.33,45.33,45.27,45.29,8788.5,33.3648,33.3648,33.3207,33.3354,8788.5
2017-11-22 13:05:00,45.29,45.31,45.29,45.29,7591.5,33.3354,33.3501,33.3354,33.3354,7591.5
2017-11-22 13:10:00,45.29,45.32,45.29,45.32,2880.0,33.3354,33.3575,33.3354,33.3575,2880.0
2017-11-22 13:15:00,45.33,45.34,45.3,45.32,8707.5,33.3648,33.3722,33.3428,33.3575,8707.5
2017-11-22 13:20:00,45.31,45.33,45.31,45.31,7372.5,33.3501,33.3648,33.3501,33.3501,7372.5
2017-11-22 13:25:00,45.31,45.33,45.29,45.29,8884.5,33.3501,33.3648,33.3354,33.3354,8884.5
2017-11-22 13:30:00,45.29,45.29,45.27,45.29,2550.0,33.3354,33.3354,33.3207,33.3354,2550.0
2017-11-22 13:35:00,45.29,45.33,45.29,45.32,10770.0,33.3354,33.3648,33.3354,33.3575,10770.0
2017-11-22 13:40:00,45.31,45.32,45.31,45.31,2470.5,33.3501,33.3575,33.3501,33.3501,2470.5
2017-11-22 13:45:00,45.31,45.33,45.31,45.31,5445.0,33.3501,33.3648,33.3501,33.3501,5445.0
2017-11-22 13:50:00,45.32,45.32,45.3,45.32,5196.0,33.3575,33.3575,33.3428,33.3575,5196.0
2017-11-22 13:55:00,45.31,45.33,45.29,45.32,10854.0,33.3501,33.3648,33.3354,33.3575,10854.0
2017-11-22 14:00:00,45.33,45.33,45.3,45.3,24931.5,33.3648,33.3648,33.3428,33.3428,24931.5
2017-11-22 14:05:00,45.3,45.3,45.25,45.27,8316.0,33.3428,33.3428,33.306,33.3207,8316.0
2017-11-22 14:10:00,45.27,45.32,45.27,45.32,7224.0,33.3207,33.3575,33.3207,33.3575,7224.0
2017-11-22 14:15:00,45.31,45.32,45.25,45.25,9954.0,33.3501,33.3575,33.306,33.306,9954.0
2017-11-22 14:20:00,45.25,45.28,45.25,45.25,9970.5,33.306,33.328,33.306,33.306,9970.5
2017-11-22 14:25:00,45.27,45.28,45.24,45.25,6988.5,33.3207,33.328,33.2986,33.306,6988.5
2017-11-22 14:30:00,45.25,45.26,45.25,45.25,5670.0,33.306,33.3133,33.306,33.306,5670.0
2017-11-22 14:35:00,45.24,45.33,45.23,45.33,8775.0,33.2986,33.3648,33.2912,33.3648,8775.0
2017-11-22 14:40:00,45.32,45.34,45.31,45.34,12210.0,33.3575,33.3722,33.3501,33.3722,12210.0
2017-11-22 14:45:00,45.35,45.35,45.32,45.32,6088.5,33.3796,33.3796,33.3575,33.3575,6088.5
2017-11-22 14:50:00,45.33,45.35,45.33,45.35,6525.0,33.3648,33.3796,33.3648,33.3796,6525.0
2017-11-22 14:55:00,45.35,45.36,45.33,45.34,13500.0,33.3796,33.3869,33.3648,33.3722,13500.0
2017-11-22 15:00:00,45.34,45.37,45.33,45.34,11184.0,33.3722,33.3943,33.3648,33.3722,11184.0
2017-11-22 15:05:00,45.34,45.35,45.33,45.34,9993.0,33.3722,33.3796,33.3648,33.3722,9993.0
2017-11-22 15:10:00,45.34,45.36,45.33,45.35,8175.0,33.3722,33.3869,33.3648,33.3796,8175.0
2017-11-22 15:15:00,45.35,45.37,45.33,45.37,13327.5,33.3796,33.3943,33.3648,33.3943,13327.5
2017-11-22 15:20:00,45.37,45.37,45.35,45.35,10920.0,33.3943,33.3943,33.3796,33.3796,10920.0
2017-11-22 15:25:00,45.34,45.34,45.31,45.31,12708.0,33.3722,33.3722,33.3501,33.3501,12708.0
2017-11-22 15:30:00,45.31,45.32,45.3,45.31,18249.0,33.3501,33.3575,33.3428,33.3501,18249.0
2017-11-22 15:35:00,45.31,45.33,45.29,45.32,9726.0,33.3501,33.3648,33.3354,33.3575,9726.0
2017-11-22 15:40:00,45.32,45.32,45.3,45.3,21199.5,33.3575,33.3575,33.3428,33.3428,21199.5
2017-11-22 15:45:00,45.3,45.31,45.29,45.3,17701.5,33.3428,33.3501,33.3354,33.3428,17701.5
2017-11-22 15:50:00,45.31,45.31,45.29,45.3,46246.5,33.3501,33.3501,33.3354,33.3428,46246.5
2017-11-22 15:55:00,45.3,45.3,45.24,45.24,92005.5,33.3428,33.3428,33.2986,33.2986,92005.5
2017-11-24 09:30:00,45.13,45.5,45.07,45.5,87739.5,33.2176,33.49,33.1735,33.49,87739.5
2017-11-24 09:35:00,45.5,45.57,45.05,45.05,53061.0,33.49,33.5415,33.1587,33.1587,53061.0
2017-11-24 09:40:00,45.07,45.07,44.93,44.95,29751.0,33.1735,33.1735,33.0704,33.0851,29751.0
2017-11-24 09:45:00,44.95,44.99,44.85,44.85,21585.0,33.0851,33.1146,33.0115,33.0115,21585.0
2017-11-24 09:50:00,44.85,44.85,44.75,44.75,11793.0,33.0115,33.0115,32.9379,32.9379,11793.0
2017-11-24 09:55:00,44.75,44.8,44.69,44.8,45235.5,32.9379,32.9747,32.8938,32.9747,45235.5
2017-11-24 10:00:00,44.78,44.78,44.65,44.65,11458.5,32.96,32.96,32.8643,32.8643,11458.5
2017-11-24 10:05:00,44.68,44.73,44.67,44.69,22909.5,32.8864,32.9232,32.8791,32.8938,22909.5
2017-11-24 10:10:00,44.71,44.75,44.63,44.65,11859.0,32.9085,32.9379,32.8496,32.8643,11859.0
2017-11-24 10:15:00,44.63,44.77,44.63,44.71,16579.5,32.8496,32.9527,32.8496,32.9085,16579.5
2017-11-24 10:20:00,44.71,44.71,44.63,44.64,8542.5,32.9085,32.9085,32.8496,32.857,8542.5
2017-11-24 10:25:00,44.62,44.75,44.6,44.68,15204.0,32.8422,32.9379,32.8275,32.8864,15204.0
2017-11-24 10:30:00,44.67,44.68,44.6,44.6,7363.5,32.8791,32.8864,32.8275,32.8275,7363.5
2017-11-24 10:35:00,44.61,44.62,44.6,44.61,14674.5,32.8349,32.8422,32.8275,32.8349,14674.5
2017-11-24 10:40:00,44.61,44.61,44.54,44.57,18784.5,32.8349,32.8349,32.7834,32.8054,18784.5
2017-11-24 10:45:00,44.57,44.61,44.55,44.57,9709.5,32.8054,32.8349,32.7907,32.8054,9709.5
2017-11-24 10:50:00,44.57,44.59,44.56,44.58,10218.0,32.8054,32.8202,32.7981,32.8128,10218.0
2017-11-24 10:55:00,44.59,44.62,44.55,44.61,19582.5,32.8202,32.8422,32.7907,32.8349,19582.5
2017-11-24 11:00:00,44.61,44.67,44.59,44.59,20731.5,32.8349,32.8791,32.8202,32.8202,20731.5
2017-11-24 11:05:00,44.59,44.6,44.55,44.59,38011.5,32.8202,32.8275,32.7907,32.8202,38011.5
2017-11-24 11:10:00,44.59,44.64,44.59,44.62,29551.5,32.8202,32.857,32.8202,32.8422,29551.5
2017-11-24 11:15:00,44.61,44.65,44.6,44.6,32878.5,32.8349,32.8643,32.8275,32.8275,32878.5
2017-11-24 11:20:00,44.59,44.66,44.59,44.61,63201.0,32.8202,32.8717,32.8202,32.8349,63201.0
2017-11-24 11:25:00,44.61,44.61,44.49,44.53,37353.0,32.8349,32.8349,32.7466,32.776,37353.0
2017-11-24 11:30:00,44.52,44.58,44.46,44.56,38401.5,32.7686,32.8128,32.7245,32.7981,38401.5
2017-11-24 11:35:00,44.56,44.6,44.53,44.6,23736.0,32.7981,32.8275,32.776,32.8275,23736.0
2017-11-24 11:40:00,44.6,44.62,44.59,44.59,8389.5,32.8275,32.8422,32.8202,32.8202,8389.5
2017-11-24 11:45:00,44.59,44.59,44.55,44.55,18648.0,32.8202,32.8202,32.7907,32.7907,18648.0
2017-11-24 11:50:00,44.55,44.59,44.55,44.58,7050.0,32.7907,32.8202,32.7907,32.8128,7050.0
2017-11-24 11:55:00,44.58,44.65,44.58,44.65,9825.0,32.8128,32.8643,32.8128,32.8643,9825.0
2017-11-24 12:00:00,44.65,44.67,44.61,44.66,18744.0,32.8643,32.8791,32.8349,32.8717,18744.0
2017-11-24 12:05:00,44.65,44.66,44.65,44.66,8145.0,32.8643,32.8717,32.8643,32.8717,8145.0
2017-11-24 12:10:00,44.65,44.69,44.65,44.66,15598.5,32.8643,32.8938,32.8643,32.8717,15598.5
2017-11-24 12:15:00,44.66,44.67,44.65,44.66,11100.0,32.8717,32.8791,32.8643,32.8717,11100.0
2017-11-24 12:20:00,44.67,44.69,44.66,44.67,16978.5,32.8791,32.8938,32.8717,32.8791,16978.5
2017-11-24 12:25:00,44.67,44.7,44.66,44.69,18702.0,32.8791,32.9011,32.8717,32.8938,18702.0
2017-11-24 12:30:00,44.69,44.71,44.68,44.69,20298.0,32.8938,32.9085,32.8864,32.8938,20298.0
2017-11-24 12:35:00,44.69,44.69,44.59,44.62,39250.5,32.8938,32.8938,32.8202,32.8422,39250.5
2017-11-24 12:40:00,44.62,44.63,44.58,44.58,14749.5,32.8422,32.8496,32.8128,32.8128,14749.5
2017-11-24 12:45:00,44.58,44.63,44.57,44.63,22800.0,32.8128,32.8496,32.8054,32.8496,22800.0
2017-11-24 12:50:00,44.63,44.67,44.63,44.65,30022.5,32.8496,32.8791,32.8496,32.8643,30022.5
2017-11-24 12:55:00,44.65,44.66,44.63,44.63,42247.5,32.8643,32.8717,32.8496,32.8496,42247.5
2017-11-27 09:30:00,44.69,44.95,44.69,44.79,18564.0,32.8938,33.0851,32.8938,32.9674,18564.0
2017-11-27 09:35:00,44.81,44.88,44.79,44.84,9102.0,32.9821,33.0336,32.9674,33.0042,9102.0
2017-11-27 09:40:00,44.83,44.85,44.79,44.8,20485.5,32.9968,33.0115,32.9674,32.9747,20485.5
2017-11-27 09:45:00,44.79,44.85,44.78,44.8,16881.0,32.9674,33.0115,32.96,32.9747,16881.0
2017-11-27 09:50:00,44.82,44.82,44.77,44.81,6480.0,32.9895,32.9895,32.9527,32.9821,6480.0
2017-11-27 09:55:00,44.8,44.81,44.79,44.79,14728.5,32.9747,32.9821,32.9674,32.9674,14728.5
2017-11-27 10:00:00,44.79,44.79,44.68,44.69,33142.5,32.9674,32.9674,32.8864,32.8938,33142.5
2017-11-27 10:05:00,44.68,44.69,44.63,44.64,16387.5,32.8864,32.8938,32.8496,32.857,16387.5
2017-11-27 10:10:00,44.65,44.79,44.65,44.75,49509.0,32.8643,32.9674,32.8643,32.9379,49509.0
2017-11-27 10:15:00,44.76,44.84,44.76,44.82,9000.0,32.9453,33.0042,32.9453,32.9895,9000.0
2017-11-27 10:20:00,44.82,44.82,44.73,44.73,9138.0,32.9895,32.9895,32.9232,32.9232,9138.0
2017-11-27 10:25:00,44.73,44.75,44.65,44.65,49404.0,32.9232,32.9379,32.8643,32.8643,49404.0
2017-11-27 10:30:00,44.67,44.85,44.67,44.85,18157.5,32.8791,33.0115,32.8791,33.0115,18157.5
2017-11-27 10:35:00,44.85,44.89,44.84,44.85,16950.0,33.0115,33.041,33.0042,33.0115,16950.0
2017-11-27 10:40:00,44.83,44.83,44.77,44.78,33535.5,32.9968,32.9968,32.9527,32.96,33535.5
2017-11-27 10:45:00,44.78,44.79,44.7,44.71,23964.0,32.96,32.9674,32.9011,32.9085,23964.0
2017-11-27 10:50:00,44.7,44.71,44.66,44.71,100144.5,32.9011,32.9085,32.8717,32.9085,100144.5
2017-11-27 10:55:00,44.72,44.75,44.67,44.71,109488.0,32.9159,32.9379,32.8791,32.9085,109488.0
2017-11-27 11:00:00,44.71,44.74,44.69,44.71,48231.0,32.9085,32.9306,32.8938,32.9085,48231.0
2017-11-27 11:05:00,44.71,44.73,44.71,44.72,12600.0,32.9085,32.9232,32.9085,32.9159,12600.0
2017-11-27 11:10:00,44.71,44.8,44.69,44.79,22246.5,32.9085,32.9747,32.8938,32.9674,22246.5
2017-11-27 11:15:00,44.78,44.78,44.71,44.73,11700.0,32.96,32.96,32.9085,32.9232,11700.0
2017-11-27 11:20:00,44.75,44.75,44.69,44.74,10896.0,32.9379,32.9379,32.8938,32.9306,10896.0
2017-11-27 11:25:00,44.75,44.75,44.69,44.69,19723.5,32.9379,32.9379,32.8938,32.8938,19723.5
2017-11-27 11:30:00,44.69,44.69,44.65,44.68,33409.5,32.8938,32.8938,32.8643,32.8864,33409.5
2017-11-27 11:35:00,44.69,44.69,44.63,44.65,47007.0,32.8938,32.8938,32.8496,32.8643,47007.0
2017-11-27 11:40:00,44.65,44.69,44.63,44.67,29644.5,32.8643,32.8938,32.8496,32.8791,29644.5
2017-11-27 11:45:00,44.67,44.71,44.64,44.66,30208.5,32.8791,32.9085,32.857,32.8717,30208.5
2017-11-27 11:50:00,44.66,44.73,44.66,44.71,46669.5,32.8717,32.9232,32.8717,32.9085,46669.5
2017-11-27 11:55:00,44.69,44.72,44.66,44.68,32220.0,32.8938,32.9159,32.8717,32.8864,32220.0
2017-11-27 12:00:00,44.71,44.73,44.66,44.72,40080.0,32.9085,32.9232,32.8717,32.9159,40080.0
2017-11-27 12:05:00,44.7,44.73,44.67,44.71,42339.0,32.9011,32.9232,32.8791,32.9085,42339.0
2017-11-27 12:10:00,44.71,44.72,44.67,44.7,83277.0,32.9085,32.9159,32.8791,32.9011,83277.0
2017-11-27 12:15:00,44.69,44.72,44.67,44.69,56254.5,32.8938,32.9159,32.8791,32.8938,56254.5
2017-11-27 12:20:00,44.67,44.67,44.66,44.67,11337.0,32.8791,32.8791,32.8717,32.8791,11337.0
2017-11-27 12:25:00,44.67,44.68,44.66,44.68,11505.0,32.8791,32.8864,32.8717,32.8864,11505.0
2017-11-27 12:30:00,44.69,44.69,44.67,44.68,13650.0,32.8938,32.8938,32.8791,32.8864,13650.0
2017-11-27 12:35:00,44.68,44.71,44.67,44.68,29298.0,32.8864,32.9085,32.8791,32.8864,29298.0
2017-11-27 12:40:00,44.67,44.7,44.67,44.69,11472.0,32.8791,32.9011,32.8791,32.8938,11472.0
2017-11-27 12:45:00,44.69,44.7,44.67,44.69,15700.5,32.8938,32.9011,32.8791,32.8938,15700.5
2017-11-27 12:50:00,44.69,44.7,44.68,44.69,25086.0,32.8938,32.9011,32.8864,32.8938,25086.0
2017-11-27 12:55:00,44.69,44.71,44.69,44.7,20557.5,32.8938,32.9085,32.8938,32.9011,20557.5
2017-11-27 13:00:00,44.7,44.71,44.68,44.69,30750.0,32.9011,32.9085,32.8864,32.8938,30750.0
2017-11-27 13:05:00,44.69,44.7,44.68,44.69,33040.5,32.8938,32.9011,32.8864,32.8938,33040.5
2017-11-27 13:10:00,44.69,44.71,44.69,44.69,29850.0,32.8938,32.9085,32.8938,32.8938,29850.0
2017-11-27 13:15:00,44.69,44.7,44.67,44.68,32833.5,32.8938,32.9011,32.8791,32.8864,32833.5
2017-11-27 13:20:00,44.68,44.69,44.67,44.67,31783.5,32.8864,32.8938,32.8791,32.8791,31783.5
2017-11-27 13:25:00,44.68,44.68,44.66,44.68,7972.5,32.8864,32.8864,32.8717,32.8864,7972.5
2017-11-27 13:30:00,44.68,44.68,44.65,44.67,20377.5,32.8864,32.8864,32.8643,32.8791,20377.5
2017-11-27 13:35:00,44.67,44.68,44.65,44.68,22884.0,32.8791,32.8864,32.8643,32.8864,22884.0
2017-11-27 13:40:00,44.68,44.69,44.66,44.67,18903.0,32.8864,32.8938,32.8717,32.8791,18903.0
2017-11-27 13:45:00,44.67,44.67,44.61,44.66,23067.0,32.8791,32.8791,32.8349,32.8717,23067.0
2017-11-27 13:50:00,44.66,44.76,44.66,44.74,102642.0,32.8717,32.9453,32.8717,32.9306,102642.0
2017-11-27 13:55:00,44.74,44.74,44.69,44.74,15489.0,32.9306,32.9306,32.8938,32.9306,15489.0
2017-11-27 14:00:00,44.73,44.74,44.69,44.7,10525.5,32.9232,32.9306,32.8938,32.9011,10525.5
2017-11-27 14:05:00,44.69,44.72,44.69,44.7,8185.5,32.8938,32.9159,32.8938,32.9011,8185.5
2017-11-27 14:10:00,44.71,44.71,44.65,44.67,17227.5,32.9085,32.9085,32.8643,32.8791,17227.5
2017-11-27 14:15:00,44.67,44.69,44.67,44.67,13804.5,32.8791,32.8938,32.8791,32.8791,13804.5
2017-11-27 14:20:00,44.67,44.68,44.65,44.65,15414.0,32.8791,32.8864,32.8643,32.8643,15414.0
2017-11-27 14:25:00,44.65,44.67,44.62,44.62,12751.5,32.8643,32.8791,32.8422,32.8422,12751.5
2017-11-27 14:30:00,44.63,44.64,44.63,44.64,5701.5,32.8496,32.857,32.8496,32.857,5701.5
2017-11-27 14:35:00,44.63,44.68,44.63,44.67,29602.5,32.8496,32.8864,32.8496,32.8791,29602.5
2017-11-27 14:40:00,44.67,44.68,44.65,44.67,25317.0,32.8791,32.8864,32.8643,32.8791,25317.0
2017-11-27 14:45:00,44.66,44.67,44.63,44.66,13914.0,32.8717,32.8791,32.8496,32.8717,13914.0
2017-11-27 14:50:00,44.66,44.67,44.66,44.67,7911.0,32.8717,32.8791,32.8717,32.8791,7911.0
2017-11-27 14:55:00,44.67,44.69,44.66,44.69,12957.0,32.8791,32.8938,32.8717,32.8938,12957.0
2017-11-27 15:00:00,44.68,44.68,44.63,44.66,21790.5,32.8864,32.8864,32.8496,32.8717,21790.5
2017-11-27 15:05:00,44.65,44.66,44.64,44.65,22959.0,32.8643,32.8717,32.857,32.8643,22959.0
2017-11-27 15:10:00,44.65,44.65,44.57,44.57,26322.0,32.8643,32.8643,32.8054,32.8054,26322.0
2017-11-27 15:15:00,44.59,44.59,44.57,44.58,19579.5,32.8202,32.8202,32.8054,32.8128,19579.5
2017-11-27 15:20:00,44.58,44.59,44.57,44.59,24336.0,32.8128,32.8202,32.8054,32.8202,24336.0
2017-11-27 15:25:00,44.59,44.59,44.57,44.57,35563.5,32.8202,32.8202,32.8054,32.8054,35563.5
2017-11-27 15:30:00,44.57,44.58,44.56,44.58,36726.0,32.8054,32.8128,32.7981,32.8128,36726.0
2017-11-27 15:35:00,44.58,44.59,44.58,44.59,20104.5,32.8128,32.8202,32.8128,32.8202,20104.5
2017-11-27 15:40:00,44.59,44.67,44.57,44.67,68001.0,32.8202,32.8791,32.8054,32.8791,68001.0
2017-11-27 15:45:00,44.66,44.66,44.57,44.59,73185.0,32.8717,32.8717,32.8054,32.8202,73185.0
2017-11-27 15:50:00,44.59,44.67,44.58,44.63,203700.0,32.8202,32.8791,32.8128,32.8496,203700.0
2017-11-27 15:55:00,44.63,44.65,44.58,44.59,243792.0,32.8496,32.8643,32.8128,32.8202,243792.0
2017-11-28 09:30:00,45.0,45.06,44.77,44.8,48355.5,33.1219,33.1661,32.9527,32.9747,48355.5
2017-11-28 09:35:00,44.77,44.83,44.67,44.71,92458.5,32.9527,32.9968,32.8791,32.9085,92458.5
2017-11-28 09:40:00,44.73,44.84,44.7,44.83,29100.0,32.9232,33.0042,32.9011,32.9968,29100.0
2017-11-28 09:45:00,44.79,44.86,44.7,44.7,43602.0,32.9674,33.0189,32.9011,32.9011,43602.0
2017-11-28 09:50:00,44.69,44.7,44.61,44.61,34380.0,32.8938,32.9011,32.8349,32.8349,34380.0
2017-11-28 09:55:00,44.62,44.77,44.62,44.75,13858.5,32.8422,32.9527,32.8422,32.9379,13858.5
2017-11-28 10:00:00,44.79,44.83,44.65,44.73,20622.0,32.9674,32.9968,32.8643,32.9232,20622.0
2017-11-28 10:05:00,44.72,44.77,44.67,44.73,125160.0,32.9159,32.9527,32.8791,32.9232,125160.0
2017-11-28 10:10:00,44.73,44.84,44.71,44.8,142636.5,32.9232,33.0042,32.9085,32.9747,142636.5
2017-11-28 10:15:00,44.81,44.97,44.79,44.97,162663.0,32.9821,33.0999,32.9674,33.0999,162663.0
2017-11-28 10:20:00,44.98,45.01,44.96,44.99,27850.5,33.1072,33.1293,33.0925,33.1146,27850.5
2017-11-28 10:25:00,45.0,45.09,45.0,45.09,16350.0,33.1219,33.1882,33.1219,33.1882,16350.0
2017-11-28 10:30:00,45.08,45.15,45.07,45.15,24771.0,33.1808,33.2324,33.1735,33.2324,24771.0
2017-11-28 10:35:00,45.15,45.19,45.13,45.16,19558.5,33.2324,33.2618,33.2176,33.2397,19558.5
2017-11-28 10:40:00,45.17,45.17,45.07,45.1,133914.0,33.2471,33.2471,33.1735,33.1955,133914.0
2017-11-28 10:45:00,45.1,45.1,45.05,45.07,19510.5,33.1955,33.1955,33.1587,33.1735,19510.5
2017-11-28 10:50:00,45.08,45.09,45.07,45.08,9460.5,33.1808,33.1882,33.1735,33.1808,9460.5
2017-11-28 10:55:00,45.08,45.12,45.03,45.05,55332.0,33.1808,33.2103,33.144,33.1587,55332.0
2017-11-28 11:00:00,45.05,45.11,45.05,45.09,12211.5,33.1587,33.2029,33.1587,33.1882,12211.5
2017-11-28 11:05:00,45.09,45.25,45.07,45.25,41968.5,33.1882,33.306,33.1735,33.306,41968.5
2017-11-28 11:10:00,45.25,45.26,45.18,45.18,13378.5,33.306,33.3133,33.2544,33.2544,13378.5
2017-11-28 11:15:00,45.18,45.19,45.15,45.19,15702.0,33.2544,33.2618,33.2324,33.2618,15702.0
2017-11-28 11:20:00,45.19,45.21,45.17,45.19,12783.0,33.2618,33.2765,33.2471,33.2618,12783.0
2017-11-28 11:25:00,45.2,45.23,45.17,45.18,18288.0,33.2692,33.2912,33.2471,33.2544,18288.0
2017-11-28 11:30:00,45.18,45.21,45.17,45.19,13722.0,33.2544,33.2765,33.2471,33.2618,13722.0
2017-11-28 11:35:00,45.2,45.26,45.19,45.19,17578.5,33.2692,33.3133,33.2618,33.2618,17578.5
2017-11-28 11:40:00,45.2,45.23,45.2,45.2,9505.5,33.2692,33.2912,33.2692,33.2692,9505.5
2017-11-28 11:45:00,45.21,45.23,45.18,45.23,11250.0,33.2765,33.2912,33.2544,33.2912,11250.0
2017-11-28 11:50:00,45.22,45.3,45.21,45.25,58932.0,33.2839,33.3428,33.2765,33.306,58932.0
2017-11-28 11:55:00,45.24,45.31,45.23,45.31,10500.0,33.2986,33.3501,33.2912,33.3501,10500.0
2017-11-28 12:00:00,45.3,45.3,45.25,45.25,20535.0,33.3428,33.3428,33.306,33.306,20535.0
2017-11-28 12:05:00,45.25,45.33,45.25,45.31,23917.5,33.306,33.3648,33.306,33.3501,23917.5
2017-11-28 12:10:00,45.32,45.33,45.25,45.33,29455.5,33.3575,33.3648,33.306,33.3648,29455.5
2017-11-28 12:15:00,45.33,45.34,45.26,45.31,12402.0,33.3648,33.3722,33.3133,33.3501,12402.0
2017-11-28 12:20:00,45.31,45.31,45.27,45.28,25791.0,33.3501,33.3501,33.3207,33.328,25791.0
2017-11-28 12:25:00,45.27,45.29,45.26,45.26,9942.0,33.3207,33.3354,33.3133,33.3133,9942.0
2017-11-28 12:30:00,45.27,45.33,45.27,45.33,16677.0,33.3207,33.3648,33.3207,33.3648,16677.0
2017-11-28 12:35:00,45.33,45.39,45.33,45.38,11974.5,33.3648,33.409,33.3648,33.4016,11974.5
2017-11-28 12:40:00,45.38,45.4,45.36,45.36,7978.5,33.4016,33.4164,33.3869,33.3869,7978.5
2017-11-28 12:45:00,45.35,45.4,45.34,45.35,10200.0,33.3796,33.4164,33.3722,33.3796,10200.0
2017-11-28 12:50:00,45.35,45.39,45.35,45.39,5550.0,33.3796,33.409,33.3796,33.409,5550.0
2017-11-28 12:55:00,45.39,45.39,45.34,45.37,17566.5,33.409,33.409,33.3722,33.3943,17566.5
2017-11-28 13:00:00,45.39,45.41,45.37,45.37,24366.0,33.409,33.4237,33.3943,33.3943,24366.0
2017-11-28 13:05:00,45.38,45.44,45.36,45.38,35388.0,33.4016,33.4458,33.3869,33.4016,35388.0
2017-11-28 13:10:00,45.37,45.41,45.33,45.38,23679.0,33.3943,33.4237,33.3648,33.4016,23679.0
2017-11-28 13:15:00,45.37,45.38,45.34,45.34,6892.5,33.3943,33.4016,33.3722,33.3722,6892.5
2017-11-28 13:20:00,45.34,45.34,45.24,45.25,20770.5,33.3722,33.3722,33.2986,33.306,20770.5
2017-11-28 13:25:00,45.24,45.28,45.24,45.26,5817.0,33.2986,33.328,33.2986,33.3133,5817.0
2017-11-28 13:30:00,45.27,45.33,45.27,45.33,7585.5,33.3207,33.3648,33.3207,33.3648,7585.5
2017-11-28 13:35:00,45.33,45.35,45.29,45.31,13218.0,33.3648,33.3796,33.3354,33.3501,13218.0
2017-11-28 13:40:00,45.31,45.31,45.27,45.29,15246.0,33.3501,33.3501,33.3207,33.3354,15246.0
2017-11-28 13:45:00,45.31,45.31,45.29,45.29,5349.0,33.3501,33.3501,33.3354,33.3354,5349.0
2017-11-28 13:50:00,45.28,45.29,45.22,45.22,145344.0,33.328,33.3354,33.2839,33.2839,145344.0
2017-11-28 13:55:00,45.21,45.27,45.21,45.24,18423.0,33.2765,33.3207,33.2765,33.2986,18423.0
2017-11-28 14:00:00,45.24,45.27,45.19,45.19,23323.5,33.2986,33.3207,33.2618,33.2618,23323.5
2017-11-28 14:05:00,45.2,45.26,45.2,45.26,8310.0,33.2692,33.3133,33.2692,33.3133,8310.0
2017-11-28 14:10:00,45.27,45.27,45.23,45.25,13059.0,33.3207,33.3207,33.2912,33.306,13059.0
2017-11-28 14:15:00,45.24,45.27,45.23,45.26,12703.5,33.2986,33.3207,33.2912,33.3133,12703.5
2017-11-28 14:20:00,45.25,45.29,45.25,45.25,7863.0,33.306,33.3354,33.306,33.306,7863.0
2017-11-28 14:25:00,45.26,45.31,45.26,45.31,14124.0,33.3133,33.3501,33.3133,33.3501,14124.0
2017-11-28 14:30:00,45.29,45.33,45.28,45.33,14592.0,33.3354,33.3648,33.328,33.3648,14592.0
2017-11-28 14:35:00,45.33,45.36,45.31,45.35,18327.0,33.3648,33.3869,33.3501,33.3796,18327.0
2017-11-28 14:40:00,45.35,45.41,45.34,45.37,75978.0,33.3796,33.4237,33.3722,33.3943,75978.0
2017-11-28 14:45:00,45.37,45.43,45.37,45.41,13455.0,33.3943,33.4384,33.3943,33.4237,13455.0
2017-11-28 14:50:00,45.41,45.48,45.41,45.47,9922.5,33.4237,33.4752,33.4237,33.4679,9922.5
2017-11-28 14:55:00,45.48,45.51,45.45,45.49,11934.0,33.4752,33.4973,33.4532,33.4826,11934.0
2017-11-28 15:00:00,45.52,45.52,45.43,45.43,20394.0,33.5047,33.5047,33.4384,33.4384,20394.0
2017-11-28 15:05:00,45.43,45.44,45.41,45.43,21561.0,33.4384,33.4458,33.4237,33.4384,21561.0
2017-11-28 15:10:00,45.42,45.45,45.41,45.45,10050.0,33.4311,33.4532,33.4237,33.4532,10050.0
2017-11-28 15:15:00,45.47,45.51,45.46,45.51,51502.5,33.4679,33.4973,33.4605,33.4973,51502.5
2017-11-28 15:20:00,45.51,45.53,45.49,45.52,15691.5,33.4973,33.512,33.4826,33.5047,15691.5
2017-11-28 15:25:00,45.52,45.52,45.47,45.49,39438.0,33.5047,33.5047,33.4679,33.4826,39438.0
2017-11-28 15:30:00,45.49,45.52,45.49,45.51,54340.5,33.4826,33.5047,33.4826,33.4973,54340.5
2017-11-28 15:35:00,45.52,45.55,45.51,45.54,158032.5,33.5047,33.5268,33.4973,33.5194,158032.5
2017-11-28 15:40:00,45.53,45.63,45.53,45.63,91519.5,33.512,33.5857,33.512,33.5857,91519.5
2017-11-28 15:45:00,45.61,45.69,45.61,45.69,49075.5,33.5709,33.6298,33.5709,33.6298,49075.5
2017-11-28 15:50:00,45.68,45.68,45.58,45.65,197091.0,33.6225,33.6225,33.5488,33.6004,197091.0
2017-11-28 15:55:00,45.65,45.71,45.64,45.7,263856.0,33.6004,33.6445,33.593,33.6372,263856.0
2017-11-29 09:30:00,44.95,45.43,44.83,45.35,97308.0,33.0851,33.4384,32.9968,33.3796,97308.0
2017-11-29 09:35:00,45.32,45.55,45.28,45.54,64885.5,33.3575,33.5268,33.328,33.5194,64885.5
2017-11-29 09:40:00,45.51,45.58,45.42,45.42,61638.0,33.4973,33.5488,33.4311,33.4311,61638.0
2017-11-29 09:45:00,45.44,45.73,45.43,45.7,89329.5,33.4458,33.6593,33.4384,33.6372,89329.5
2017-11-29 09:50:00,45.66,45.79,45.61,45.72,31870.5,33.6077,33.7034,33.5709,33.6519,31870.5
2017-11-29 09:55:00,45.66,45.9,45.66,45.73,33706.5,33.6077,33.7844,33.6077,33.6593,33706.5
2017-11-29 10:00:00,45.78,45.94,45.73,45.92,38283.0,33.6961,33.8138,33.6593,33.7991,38283.0
2017-11-29 10:05:00,45.93,45.99,45.89,45.95,54357.0,33.8065,33.8506,33.777,33.8212,54357.0
2017-11-29 10:10:00,45.91,45.95,45.82,45.94,22228.5,33.7917,33.8212,33.7255,33.8138,22228.5
2017-11-29 10:15:00,45.93,46.05,45.82,46.05,37264.5,33.8065,33.8948,33.7255,33.8948,37264.5
2017-11-29 10:20:00,46.03,46.13,46.03,46.09,54948.0,33.8801,33.9537,33.8801,33.9242,54948.0
2017-11-29 10:25:00,46.11,46.18,46.08,46.17,26758.5,33.939,33.9905,33.9169,33.9831,26758.5
2017-11-29 10:30:00,46.17,46.27,46.13,46.25,29217.0,33.9831,34.0567,33.9537,34.042,29217.0
2017-11-29 10:35:00,46.27,46.35,46.26,46.31,44472.0,34.0567,34.1156,34.0494,34.0862,44472.0
2017-11-29 10:40:00,46.32,46.37,46.27,46.32,37611.0,34.0935,34.1303,34.0567,34.0935,37611.0
2017-11-29 10:45:00,46.31,46.37,46.25,46.29,28288.5,34.0862,34.1303,34.042,34.0714,28288.5
2017-11-29 10:50:00,46.29,46.38,46.29,46.37,15949.5,34.0714,34.1377,34.0714,34.1303,15949.5
2017-11-29 10:55:00,46.35,46.36,46.27,46.31,17344.5,34.1156,34.123,34.0567,34.0862,17344.5
2017-11-29 11:00:00,46.32,46.42,46.29,46.34,332898.0,34.0935,34.1671,34.0714,34.1082,332898.0
2017-11-29 11:05:00,46.37,46.39,46.28,46.28,31669.5,34.1303,34.145,34.0641,34.0641,31669.5
2017-11-29 11:10:00,46.27,46.37,46.23,46.31,25758.0,34.0567,34.1303,34.0273,34.0862,25758.0
2017-11-29 11:15:00,46.31,46.35,46.25,46.26,48922.5,34.0862,34.1156,34.042,34.0494,48922.5
2017-11-29 11:20:00,46.25,46.25,46.09,46.11,62863.5,34.042,34.042,33.9242,33.939,62863.5
2017-11-29 11:25:00,46.12,46.18,46.04,46.18,40273.5,33.9463,33.9905,33.8874,33.9905,40273.5
2017-11-29 11:30:00,46.18,46.27,46.11,46.13,28726.5,33.9905,34.0567,33.939,33.9537,28726.5
2017-11-29 11:35:00,46.13,46.14,46.05,46.13,15603.0,33.9537,33.961,33.8948,33.9537,15603.0
2017-11-29 11:40:00,46.12,46.14,45.97,45.97,48369.0,33.9463,33.961,33.8359,33.8359,48369.0
2017-11-29 11:45:00,45.97,46.05,45.97,45.97,15633.0,33.8359,33.8948,33.8359,33.8359,15633.0
2017-11-29 11:50:00,45.97,45.97,45.92,45.93,24916.5,33.8359,33.8359,33.7991,33.8065,24916.5
2017-11-29 11:55:00,45.93,45.93,45.76,45.81,24346.5,33.8065,33.8065,33.6813,33.7181,24346.5
2017-11-29 12:00:00,45.81,45.86,45.75,45.8,25956.0,33.7181,33.7549,33.674,33.7108,25956.0
2017-11-29 12:05:00,45.79,45.99,45.79,45.95,21582.0,33.7034,33.8506,33.7034,33.8212,21582.0
2017-11-29 12:10:00,45.95,45.96,45.78,45.81,25899.0,33.8212,33.8285,33.6961,33.7181,25899.0
2017-11-29 12:15:00,45.83,45.88,45.83,45.88,30178.5,33.7329,33.7697,33.7329,33.7697,30178.5
2017-11-29 12:20:00,45.88,45.95,45.87,45.89,15414.0,33.7697,33.8212,33.7623,33.777,15414.0
2017-11-29 12:25:00,45.89,45.91,45.77,45.8,21312.0,33.777,33.7917,33.6887,33.7108,21312.0
2017-11-29 12:30:00,45.81,45.81,45.69,45.71,12390.0,33.7181,33.7181,33.6298,33.6445,12390.0
2017-11-29 12:35:00,45.69,45.8,45.69,45.78,21682.5,33.6298,33.7108,33.6298,33.6961,21682.5
2017-11-29 12:40:00,45.77,45.84,45.76,45.8,18277.5,33.6887,33.7402,33.6813,33.7108,18277.5
2017-11-29 12:45:00,45.79,45.82,45.75,45.79,21232.5,33.7034,33.7255,33.674,33.7034,21232.5
2017-11-29 12:50:00,45.76,45.81,45.75,45.77,12936.0,33.6813,33.7181,33.674,33.6887,12936.0
2017-11-29 12:55:00,45.76,45.84,45.76,45.84,12631.5,33.6813,33.7402,33.6813,33.7402,12631.5
2017-11-29 13:00:00,45.85,45.85,45.77,45.81,7843.5,33.7476,33.7476,33.6887,33.7181,7843.5
2017-11-29 13:05:00,45.79,45.79,45.74,45.76,29305.5,33.7034,33.7034,33.6666,33.6813,29305.5
2017-11-29 13:10:00,45.76,45.79,45.75,45.77,8584.5,33.6813,33.7034,33.674,33.6887,8584.5
2017-11-29 13:15:00,45.77,45.79,45.77,45.77,19891.5,33.6887,33.7034,33.6887,33.6887,19891.5
2017-11-29 13:20:00,45.77,45.81,45.77,45.8,15837.0,33.6887,33.7181,33.6887,33.7108,15837.0
2017-11-29 13:25:00,45.81,45.82,45.8,45.8,4903.5,33.7181,33.7255,33.7108,33.7108,4903.5
2017-11-29 13:30:00,45.8,45.81,45.75,45.77,13743.0,33.7108,33.7181,33.674,33.6887,13743.0
2017-11-29 13:35:00,45.77,45.79,45.74,45.79,14953.5,33.6887,33.7034,33.6666,33.7034,14953.5
2017-11-29 13:40:00,45.79,45.8,45.75,45.8,9735.0,33.7034,33.7108,33.674,33.7108,9735.0
2017-11-29 13:45:00,45.79,45.83,45.79,45.82,17268.0,33.7034,33.7329,33.7034,33.7255,17268.0
2017-11-29 13:50:00,45.81,45.83,45.76,45.78,19048.5,33.7181,33.7329,33.6813,33.6961,19048.5
2017-11-29 13:55:00,45.78,45.81,45.76,45.8,15373.5,33.6961,33.7181,33.6813,33.7108,15373.5
2017-11-29 14:00:00,45.81,45.87,45.8,45.85,18723.0,33.7181,33.7623,33.7108,33.7476,18723.0
2017-11-29 14:05:00,45.85,45.86,45.82,45.83,5082.0,33.7476,33.7549,33.7255,33.7329,5082.0
2017-11-29 14:10:00,45.83,45.87,45.83,45.83,21400.5,33.7329,33.7623,33.7329,33.7329,21400.5
2017-11-29 14:15:00,45.83,45.85,45.81,45.85,12102.0,33.7329,33.7476,33.7181,33.7476,12102.0
2017-11-29 14:20:00,45.85,45.88,45.85,45.87,15726.0,33.7476,33.7697,33.7476,33.7623,15726.0
2017-11-29 14:25:00,45.87,45.93,45.85,45.93,28117.5,33.7623,33.8065,33.7476,33.8065,28117.5
2017-11-29 14:30:00,45.93,45.95,45.88,45.88,14127.0,33.8065,33.8212,33.7697,33.7697,14127.0
2017-11-29 14:35:00,45.87,45.89,45.84,45.86,19962.0,33.7623,33.777,33.7402,33.7549,19962.0
2017-11-29 14:40:00,45.85,45.89,45.85,45.87,16449.0,33.7476,33.777,33.7476,33.7623,16449.0
2017-11-29 14:45:00,45.87,45.93,45.85,45.93,16918.5,33.7623,33.8065,33.7476,33.8065,16918.5
2017-11-29 14:50:00,45.93,45.95,45.85,45.87,17104.5,33.8065,33.8212,33.7476,33.7623,17104.5
2017-11-29 14:55:00,45.87,45.91,45.85,45.89,19972.5,33.7623,33.7917,33.7476,33.777,19972.5
2017-11-29 15:00:00,45.91,45.91,45.84,45.91,34318.5,33.7917,33.7917,33.7402,33.7917,34318.5
2017-11-29 15:05:00,45.91,45.91,45.86,45.86,10906.5,33.7917,33.7917,33.7549,33.7549,10906.5
2017-11-29 15:10:00,45.87,45.89,45.86,45.87,18864.0,33.7623,33.777,33.7549,33.7623,18864.0
2017-11-29 15:15:00,45.85,45.91,45.85,45.89,14043.0,33.7476,33.7917,33.7476,33.777,14043.0
2017-11-29 15:20:00,45.89,45.91,45.87,45.87,18921.0,33.777,33.7917,33.7623,33.7623,18921.0
2017-11-29 15:25:00,45.88,45.91,45.87,45.89,17440.5,33.7697,33.7917,33.7623,33.777,17440.5
2017-11-29 15:30:00,45.89,45.95,45.88,45.95,38709.0,33.777,33.8212,33.7697,33.8212,38709.0
2017-11-29 15:35:00,45.95,45.97,45.93,45.96,37945.5,33.8212,33.8359,33.8065,33.8285,37945.5
2017-11-29 15:40:00,45.95,46.03,45.94,46.01,49032.0,33.8212,33.8801,33.8138,33.8653,49032.0
2017-11-29 15:45:00,46.0,46.03,45.97,45.98,48363.0,33.858,33.8801,33.8359,33.8433,48363.0
2017-11-29 15:50:00,45.99,46.02,45.99,46.01,59988.0,33.8506,33.8727,33.8506,33.8653,59988.0
2017-11-29 15:55:00,46.01,46.03,45.97,46.01,147900.0,33.8653,33.8801,33.8359,33.8653,147900.0
2017-11-30 09:30:00,46.03,46.19,45.89,46.06,72001.5,33.8801,33.9978,33.777,33.9022,72001.5
2017-11-30 09:35:00,46.13,46.27,46.05,46.23,38034.0,33.9537,34.0567,33.8948,34.0273,38034.0
2017-11-30 09:40:00,46.23,46.53,46.21,46.52,45928.5,34.0273,34.2481,34.0126,34.2407,45928.5
2017-11-30 09:45:00,46.53,46.65,46.25,46.29,34107.0,34.2481,34.3364,34.042,34.0714,34107.0
2017-11-30 09:50:00,46.27,46.27,46.1,46.25,25183.5,34.0567,34.0567,33.9316,34.042,25183.5
2017-11-30 09:55:00,46.29,46.37,46.28,46.33,19399.5,34.0714,34.1303,34.0641,34.1009,19399.5
2017-11-30 10:00:00,46.3,46.39,46.29,46.37,10716.0,34.0788,34.145,34.0714,34.1303,10716.0
2017-11-30 10:05:00,46.35,46.4,46.33,46.33,11626.5,34.1156,34.1524,34.1009,34.1009,11626.5
2017-11-30 10:10:00,46.33,46.53,46.33,46.53,27015.0,34.1009,34.2481,34.1009,34.2481,27015.0
2017-11-30 10:15:00,46.53,46.55,46.43,46.51,24468.0,34.2481,34.2628,34.1745,34.2334,24468.0
2017-11-30 10:20:00,46.51,46.51,46.41,46.43,11700.0,34.2334,34.2334,34.1598,34.1745,11700.0
2017-11-30 10:25:00,46.43,46.56,46.43,46.51,25629.0,34.1745,34.2702,34.1745,34.2334,25629.0
2017-11-30 10:30:00,46.49,46.49,46.41,46.42,13500.0,34.2186,34.2186,34.1598,34.1671,13500.0
2017-11-30 10:35:00,46.42,46.43,46.21,46.23,18514.5,34.1671,34.1745,34.0126,34.0273,18514.5
2017-11-30 10:40:00,46.22,46.3,46.19,46.24,13777.5,34.0199,34.0788,33.9978,34.0346,13777.5
2017-11-30 10:45:00,46.25,46.33,46.22,46.29,10650.0,34.042,34.1009,34.0199,34.0714,10650.0
2017-11-30 10:50:00,46.28,46.34,46.24,46.29,16950.0,34.0641,34.1082,34.0346,34.0714,16950.0
2017-11-30 10:55:00,46.25,46.41,46.19,46.41,13560.0,34.042,34.1598,33.9978,34.1598,13560.0
2017-11-30 11:00:00,46.4,46.4,46.32,46.32,10800.0,34.1524,34.1524,34.0935,34.0935,10800.0
2017-11-30 11:05:00,46.33,46.37,46.27,46.27,11557.5,34.1009,34.1303,34.0567,34.0567,11557.5
2017-11-30 11:10:00,46.29,46.47,46.29,46.46,15391.5,34.0714,34.2039,34.0714,34.1966,15391.5
2017-11-30 11:15:00,46.47,46.53,46.45,46.51,15768.0,34.2039,34.2481,34.1892,34.2334,15768.0
2017-11-30 11:20:00,46.51,46.55,46.47,46.47,10833.0,34.2334,34.2628,34.2039,34.2039,10833.0
2017-11-30 11:25:00,46.46,46.47,46.38,46.41,8521.5,34.1966,34.2039,34.1377,34.1598,8521.5
2017-11-30 11:30:00,46.42,46.43,46.37,46.41,10189.5,34.1671,34.1745,34.1303,34.1598,10189.5
2017-11-30 11:35:00,46.4,46.4,46.37,46.4,9427.5,34.1524,34.1524,34.1303,34.1524,9427.5
2017-11-30 11:40:00,46.4,46.4,46.29,46.37,16630.5,34.1524,34.1524,34.0714,34.1303,16630.5
2017-11-30 11:45:00,46.36,46.43,46.36,46.43,9000.0,34.123,34.1745,34.123,34.1745,9000.0
2017-11-30 11:50:00,46.45,46.49,46.44,46.48,11124.0,34.1892,34.2186,34.1818,34.2113,11124.0
2017-11-30 11:55:00,46.46,46.47,46.4,46.41,4477.5,34.1966,34.2039,34.1524,34.1598,4477.5
2017-11-30 12:00:00,46.42,46.49,46.42,46.48,15099.0,34.1671,34.2186,34.1671,34.2113,15099.0
2017-11-30 12:05:00,46.49,46.55,46.49,46.54,7041.0,34.2186,34.2628,34.2186,34.2555,7041.0
2017-11-30 12:10:00,46.55,46.57,46.51,46.57,6300.0,34.2628,34.2775,34.2334,34.2775,6300.0
2017-11-30 12:15:00,46.57,46.63,46.57,46.63,15996.0,34.2775,34.3217,34.2775,34.3217,15996.0
2017-11-30 12:20:00,46.63,46.73,46.62,46.73,112105.5,34.3217,34.3953,34.3143,34.3953,112105.5
2017-11-30 12:25:00,46.71,46.75,46.69,46.74,35418.0,34.3806,34.41,34.3659,34.4027,35418.0
2017-11-30 12:30:00,46.73,46.83,46.73,46.83,34710.0,34.3953,34.4689,34.3953,34.4689,34710.0
2017-11-30 12:35:00,46.83,46.9,46.81,46.9,23619.0,34.4689,34.5204,34.4542,34.5204,23619.0
2017-11-30 12:40:00,46.91,46.93,46.88,46.93,24963.0,34.5278,34.5425,34.5057,34.5425,24963.0
2017-11-30 12:45:00,46.93,46.95,46.91,46.91,18526.5,34.5425,34.5572,34.5278,34.5278,18526.5
2017-11-30 12:50:00,46.91,46.91,46.77,46.77,40831.5,34.5278,34.5278,34.4247,34.4247,40831.5
2017-11-30 12:55:00,46.77,46.78,46.71,46.74,23445.0,34.4247,34.4321,34.3806,34.4027,23445.0
2017-11-30 13:00:00,46.73,46.79,46.71,46.77,21922.5,34.3953,34.4395,34.3806,34.4247,21922.5
2017-11-30 13:05:00,46.77,46.78,46.7,46.72,12922.5,34.4247,34.4321,34.3732,34.3879,12922.5
2017-11-30 13:10:00,46.72,46.73,46.68,46.72,17554.5,34.3879,34.3953,34.3585,34.3879,17554.5
2017-11-30 13:15:00,46.72,46.73,46.65,46.67,11851.5,34.3879,34.3953,34.3364,34.3511,11851.5
2017-11-30 13:20:00,46.67,46.68,46.63,46.63,36372.0,34.3511,34.3585,34.3217,34.3217,36372.0
2017-11-30 13:25:00,46.63,46.73,46.63,46.7,10567.5,34.3217,34.3953,34.3217,34.3732,10567.5
2017-11-30 13:30:00,46.69,46.69,46.63,46.65,14025.0,34.3659,34.3659,34.3217,34.3364,14025.0
2017-11-30 13:35:00,46.67,46.68,46.64,46.66,5250.0,34.3511,34.3585,34.3291,34.3438,5250.0
2017-11-30 13:40:00,46.65,46.66,46.59,46.6,12120.0,34.3364,34.3438,34.2923,34.2996,12120.0
2017-11-30 13:45:00,46.6,46.65,46.6,46.63,2917.5,34.2996,34.3364,34.2996,34.3217,2917.5
2017-11-30 13:50:00,46.63,46.63,46.6,46.62,13374.0,34.3217,34.3217,34.2996,34.3143,13374.0
2017-11-30 13:55:00,46.62,46.65,46.57,46.65,14437.5,34.3143,34.3364,34.2775,34.3364,14437.5
2017-11-30 14:00:00,46.65,46.67,46.6,46.61,14185.5,34.3364,34.3511,34.2996,34.307,14185.5
2017-11-30 14:05:00,46.61,46.61,46.55,46.55,10255.5,34.307,34.307,34.2628,34.2628,10255.5
2017-11-30 14:10:00,46.55,46.64,46.55,46.61,15595.5,34.2628,34.3291,34.2628,34.307,15595.5
2017-11-30 14:15:00,46.6,46.66,46.59,46.65,14329.5,34.2996,34.3438,34.2923,34.3364,14329.5
2017-11-30 14:20:00,46.66,46.72,46.65,46.67,12328.5,34.3438,34.3879,34.3364,34.3511,12328.5
2017-11-30 14:25:00,46.67,46.75,46.67,46.75,12121.5,34.3511,34.41,34.3511,34.41,12121.5
2017-11-30 14:30:00,46.73,46.73,46.66,46.67,14427.0,34.3953,34.3953,34.3438,34.3511,14427.0
2017-11-30 14:35:00,46.67,46.69,46.63,46.69,16744.5,34.3511,34.3659,34.3217,34.3659,16744.5
2017-11-30 14:40:00,46.71,46.71,46.65,46.67,10800.0,34.3806,34.3806,34.3364,34.3511,10800.0
2017-11-30 14:45:00,46.69,46.71,46.67,46.71,13200.0,34.3659,34.3806,34.3511,34.3806,13200.0
2017-11-30 14:50:00,46.7,46.7,46.66,46.69,10429.5,34.3732,34.3732,34.3438,34.3659,10429.5
2017-11-30 14:55:00,46.69,46.69,46.62,46.63,16110.0,34.3659,34.3659,34.3143,34.3217,16110.0
2017-11-30 15:00:00,46.62,46.62,46.55,46.61,45898.5,34.3143,34.3143,34.2628,34.307,45898.5
2017-11-30 15:05:00,46.59,46.63,46.57,46.61,30396.0,34.2923,34.3217,34.2775,34.307,30396.0
2017-11-30 15:10:00,46.61,46.67,46.61,46.67,48673.5,34.307,34.3511,34.307,34.3511,48673.5
2017-11-30 15:15:00,46.67,46.7,46.67,46.69,39576.0,34.3511,34.3732,34.3511,34.3659,39576.0
2017-11-30 15:20:00,46.69,46.74,46.67,46.69,47404.5,34.3659,34.4027,34.3511,34.3659,47404.5
2017-11-30 15:25:00,46.69,46.75,46.69,46.72,57991.5,34.3659,34.41,34.3659,34.3879,57991.5
2017-11-30 15:30:00,46.72,46.77,46.69,46.77,44832.0,34.3879,34.4247,34.3659,34.4247,44832.0
2017-11-30 15:35:00,46.77,46.78,46.71,46.72,41062.5,34.4247,34.4321,34.3806,34.3879,41062.5
2017-11-30 15:40:00,46.71,46.79,46.71,46.77,38652.0,34.3806,34.4395,34.3806,34.4247,38652.0
2017-11-30 15:45:00,46.77,46.87,46.73,46.87,101653.5,34.4247,34.4983,34.3953,34.4983,101653.5
2017-11-30 15:50:00,46.86,47.0,46.86,46.97,226597.5,34.491,34.594,34.491,34.5719,226597.5
2017-11-30 15:55:00,46.97,46.97,46.85,46.88,337558.5,34.5719,34.5719,34.4836,34.5057,337558.5
2017-12-01 09:30:00,46.53,46.85,46.53,46.68,134524.5,34.2481,34.4836,34.2481,34.3585,134524.5
2017-12-01 09:35:00,46.68,46.7,46.32,46.35,24640.5,34.3585,34.3732,34.0935,34.1156,24640.5
2017-12-01 09:40:00,46.35,46.51,46.26,46.26,17620.5,34.1156,34.2334,34.0494,34.0494,17620.5
2017-12-01 09:45:00,46.26,46.37,46.25,46.36,19584.0,34.0494,34.1303,34.042,34.123,19584.0
2017-12-01 09:50:00,46.35,46.39,46.31,46.37,72721.5,34.1156,34.145,34.0862,34.1303,72721.5
2017-12-01 09:55:00,46.37,46.37,46.29,46.3,15700.5,34.1303,34.1303,34.0714,34.0788,15700.5
2017-12-01 10:00:00,46.29,46.37,46.23,46.23,33582.0,34.0714,34.1303,34.0273,34.0273,33582.0
2017-12-01 10:05:00,46.21,46.25,46.19,46.24,27517.5,34.0126,34.042,33.9978,34.0346,27517.5
2017-12-01 10:10:00,46.3,46.41,46.29,46.41,19668.0,34.0788,34.1598,34.0714,34.1598,19668.0
2017-12-01 10:15:00,46.38,46.43,46.34,46.43,22675.5,34.1377,34.1745,34.1082,34.1745,22675.5
2017-12-01 10:20:00,46.44,46.45,46.35,46.37,17956.5,34.1818,34.1892,34.1156,34.1303,17956.5
2017-12-01 10:25:00,46.35,46.39,46.3,46.34,18091.5,34.1156,34.145,34.0788,34.1082,18091.5
2017-12-01 10:30:00,46.35,46.44,46.34,46.37,26841.0,34.1156,34.1818,34.1082,34.1303,26841.0
2017-12-01 10:35:00,46.37,46.45,46.37,46.43,35655.0,34.1303,34.1892,34.1303,34.1745,35655.0
2017-12-01 10:40:00,46.42,46.47,46.39,46.41,45781.5,34.1671,34.2039,34.145,34.1598,45781.5
2017-12-01 10:45:00,46.41,46.44,46.33,46.39,30000.0,34.1598,34.1818,34.1009,34.145,30000.0
2017-12-01 10:50:00,46.38,46.41,46.38,46.41,14767.5,34.1377,34.1598,34.1377,34.1598,14767.5
2017-12-01 10:55:00,46.43,46.46,46.4,46.45,15016.5,34.1745,34.1966,34.1524,34.1892,15016.5
2017-12-01 11:00:00,46.43,46.43,46.35,46.35,22164.0,34.1745,34.1745,34.1156,34.1156,22164.0
2017-12-01 11:05:00,46.35,46.35,46.03,46.12,27400.5,34.1156,34.1156,33.8801,33.9463,27400.5
2017-12-01 11:10:00,46.09,46.11,45.74,45.97,42589.5,33.9242,33.939,33.6666,33.8359,42589.5
2017-12-01 11:15:00,45.93,46.08,45.89,46.01,36492.0,33.8065,33.9169,33.777,33.8653,36492.0
2017-12-01 11:20:00,46.01,46.01,45.71,45.73,96639.0,33.8653,33.8653,33.6445,33.6593,96639.0
2017-12-01 11:25:00,45.7,45.71,45.55,45.6,39196.5,33.6372,33.6445,33.5268,33.5636,39196.5
2017-12-01 11:30:00,45.61,45.89,45.61,45.83,85819.5,33.5709,33.777,33.5709,33.7329,85819.5
2017-12-01 11:35:00,45.85,46.05,45.78,46.04,41005.5,33.7476,33.8948,33.6961,33.8874,41005.5
2017-12-01 11:40:00,46.04,46.07,45.91,45.93,18555.0,33.8874,33.9095,33.7917,33.8065,18555.0
2017-12-01 11:45:00,45.94,45.96,45.81,45.83,47148.0,33.8138,33.8285,33.7181,33.7329,47148.0
2017-12-01 11:50:00,45.83,46.1,45.79,46.1,41628.0,33.7329,33.9316,33.7034,33.9316,41628.0
2017-12-01 11:55:00,46.13,46.26,46.04,46.26,52869.0,33.9537,34.0494,33.8874,34.0494,52869.0
2017-12-01 12:00:00,46.21,46.3,46.13,46.28,27442.5,34.0126,34.0788,33.9537,34.0641,27442.5
2017-12-01 12:05:00,46.29,46.3,46.11,46.19,19399.5,34.0714,34.0788,33.939,33.9978,19399.5
2017-12-01 12:10:00,46.17,46.25,46.11,46.13,28269.0,33.9831,34.042,33.939,33.9537,28269.0
2017-12-01 12:15:00,46.14,46.23,46.09,46.17,28659.0,33.961,34.0273,33.9242,33.9831,28659.0
2017-12-01 12:20:00,46.19,46.21,46.1,46.2,21867.0,33.9978,34.0126,33.9316,34.0052,21867.0
2017-12-01 12:25:00,46.17,46.2,46.11,46.12,15006.0,33.9831,34.0052,33.939,33.9463,15006.0
2017-12-01 12:30:00,46.12,46.18,46.07,46.15,20484.0,33.9463,33.9905,33.9095,33.9684,20484.0
2017-12-01 12:35:00,46.17,46.26,46.15,46.19,13110.0,33.9831,34.0494,33.9684,33.9978,13110.0
2017-12-01 12:40:00,46.17,46.27,46.16,46.27,13413.0,33.9831,34.0567,33.9758,34.0567,13413.0
2017-12-01 12:45:00,46.24,46.39,46.23,46.38,25929.0,34.0346,34.145,34.0273,34.1377,25929.0
2017-12-01 12:50:00,46.4,46.51,46.33,46.36,16692.0,34.1524,34.2334,34.1009,34.123,16692.0
2017-12-01 12:55:00,46.37,46.41,46.34,46.39,12136.5,34.1303,34.1598,34.1082,34.145,12136.5
2017-12-01 13:00:00,46.37,46.39,46.31,46.31,20322.0,34.1303,34.145,34.0862,34.0862,20322.0
2017-12-01 13:05:00,46.32,46.32,46.19,46.21,15490.5,34.0935,34.0935,33.9978,34.0126,15490.5
2017-12-01 13:10:00,46.23,46.33,46.23,46.29,19552.5,34.0273,34.1009,34.0273,34.0714,19552.5
2017-12-01 13:15:00,46.27,46.32,46.21,46.32,24174.0,34.0567,34.0935,34.0126,34.0935,24174.0
2017-12-01 13:20:00,46.33,46.52,46.3,46.46,43183.5,34.1009,34.2407,34.0788,34.1966,43183.5
2017-12-01 13:25:00,46.47,46.47,46.35,46.41,24337.5,34.2039,34.2039,34.1156,34.1598,24337.5
2017-12-01 13:30:00,46.41,46.65,46.41,46.65,48591.0,34.1598,34.3364,34.1598,34.3364,48591.0
2017-12-01 13:35:00,46.67,46.68,46.58,46.62,26742.0,34.3511,34.3585,34.2849,34.3143,26742.0
2017-12-01 13:40:00,46.62,46.65,46.55,46.58,35121.0,34.3143,34.3364,34.2628,34.2849,35121.0
2017-12-01 13:45:00,46.57,46.57,46.42,46.44,17250.0,34.2775,34.2775,34.1671,34.1818,17250.0
2017-12-01 13:50:00,46.46,46.52,46.43,46.46,17910.0,34.1966,34.2407,34.1745,34.1966,17910.0
2017-12-01 13:55:00,46.47,46.52,46.41,46.41,17400.0,34.2039,34.2407,34.1598,34.1598,17400.0
2017-12-01 14:00:00,46.42,46.44,46.39,46.43,30706.5,34.1671,34.1818,34.145,34.1745,30706.5
2017-12-01 14:05:00,46.43,46.43,46.28,46.37,83433.0,34.1745,34.1745,34.0641,34.1303,83433.0
2017-12-01 14:10:00,46.35,46.45,46.33,46.45,36378.0,34.1156,34.1892,34.1009,34.1892,36378.0
2017-12-01 14:15:00,46.45,46.48,46.42,46.45,18573.0,34.1892,34.2113,34.1671,34.1892,18573.0
2017-12-01 14:20:00,46.45,46.51,46.42,46.47,30894.0,34.1892,34.2334,34.1671,34.2039,30894.0
2017-12-01 14:25:00,46.48,46.5,46.43,46.43,19638.0,34.2113,34.226,34.1745,34.1745,19638.0
2017-12-01 14:30:00,46.43,46.49,46.43,46.45,15000.0,34.1745,34.2186,34.1745,34.1892,15000.0
2017-12-01 14:35:00,46.45,46.54,46.45,46.47,21453.0,34.1892,34.2555,34.1892,34.2039,21453.0
2017-12-01 14:40:00,46.47,46.5,46.43,46.43,20685.0,34.2039,34.226,34.1745,34.1745,20685.0
2017-12-01 14:45:00,46.43,46.48,46.41,46.47,39444.0,34.1745,34.2113,34.1598,34.2039,39444.0
2017-12-01 14:50:00,46.45,46.52,46.43,46.49,27747.0,34.1892,34.2407,34.1745,34.2186,27747.0
2017-12-01 14:55:00,46.49,46.5,46.46,46.5,20622.0,34.2186,34.226,34.1966,34.226,20622.0
2017-12-01 15:00:00,46.47,46.52,46.42,46.52,67347.0,34.2039,34.2407,34.1671,34.2407,67347.0
2017-12-01 15:05:00,46.53,46.53,46.47,46.5,22323.0,34.2481,34.2481,34.2039,34.226,22323.0
2017-12-01 15:10:00,46.51,46.51,46.48,46.48,21012.0,34.2334,34.2334,34.2113,34.2113,21012.0
2017-12-01 15:15:00,46.48,46.51,46.47,46.47,25509.0,34.2113,34.2334,34.2039,34.2039,25509.0
2017-12-01 15:20:00,46.47,46.5,46.46,46.48,24562.5,34.2039,34.226,34.1966,34.2113,24562.5
2017-12-01 15:25:00,46.48,46.49,46.41,46.47,80266.5,34.2113,34.2186,34.1598,34.2039,80266.5
2017-12-01 15:30:00,46.47,46.5,46.43,46.45,64831.5,34.2039,34.226,34.1745,34.1892,64831.5
2017-12-01 15:35:00,46.45,46.51,46.45,46.49,47367.0,34.1892,34.2334,34.1892,34.2186,47367.0
2017-12-01 15:40:00,46.5,46.57,46.49,46.55,72117.0,34.226,34.2775,34.2186,34.2628,72117.0
2017-12-01 15:45:00,46.54,46.55,46.5,46.52,70243.5,34.2555,34.2628,34.226,34.2407,70243.5
2017-12-01 15:50:00,46.52,46.52,46.43,46.45,173718.0,34.2407,34.2407,34.1745,34.1892,173718.0
2017-12-01 15:55:00,46.45,46.47,46.41,46.44,229576.5,34.1892,34.2039,34.1598,34.1818,229576.5
2017-12-04 09:30:00,46.65,47.17,46.63,47.05,110952.0,34.3364,34.7192,34.3217,34.6308,110952.0
2017-12-04 09:35:00,46.99,47.24,46.99,47.1,18316.5,34.5867,34.7707,34.5867,34.6676,18316.5
2017-12-04 09:40:00,47.11,47.26,47.07,47.13,42229.5,34.675,34.7854,34.6456,34.6897,42229.5
2017-12-04 09:45:00,47.11,47.19,47.03,47.15,46282.5,34.675,34.7339,34.6161,34.7044,46282.5
2017-12-04 09:50:00,47.18,47.36,47.17,47.33,183658.5,34.7265,34.859,34.7192,34.8369,183658.5
2017-12-04 09:55:00,47.34,47.41,47.27,47.37,19275.0,34.8443,34.8958,34.7928,34.8664,19275.0
2017-12-04 10:00:00,47.39,47.45,47.31,47.39,49224.0,34.8811,34.9253,34.8222,34.8811,49224.0
2017-12-04 10:05:00,47.37,47.48,47.33,47.47,20404.5,34.8664,34.9473,34.8369,34.94,20404.5
2017-12-04 10:10:00,47.47,47.53,47.43,47.49,24762.0,34.94,34.9841,34.9105,34.9547,24762.0
2017-12-04 10:15:00,47.49,47.55,47.43,47.44,27624.0,34.9547,34.9989,34.9105,34.9179,27624.0
2017-12-04 10:20:00,47.43,47.46,47.37,47.37,46111.5,34.9105,34.9326,34.8664,34.8664,46111.5
2017-12-04 10:25:00,47.35,47.37,47.27,47.27,135081.0,34.8516,34.8664,34.7928,34.7928,135081.0
2017-12-04 10:30:00,47.29,47.37,47.27,47.28,22045.5,34.8075,34.8664,34.7928,34.8001,22045.5
2017-12-04 10:35:00,47.28,47.3,47.23,47.3,22350.0,34.8001,34.8148,34.7633,34.8148,22350.0
2017-12-04 10:40:00,47.3,47.33,47.2,47.2,61146.0,34.8148,34.8369,34.7412,34.7412,61146.0
2017-12-04 10:45:00,47.21,47.42,47.16,47.37,58465.5,34.7486,34.9032,34.7118,34.8664,58465.5
2017-12-04 10:50:00,47.37,47.43,47.3,47.33,128320.5,34.8664,34.9105,34.8148,34.8369,128320.5
2017-12-04 10:55:00,47.34,47.55,47.33,47.51,76402.5,34.8443,34.9989,34.8369,34.9694,76402.5
2017-12-04 11:00:00,47.5,47.5,47.33,47.34,14083.5,34.9621,34.9621,34.8369,34.8443,14083.5
2017-12-04 11:05:00,47.33,47.48,47.29,47.4,27024.0,34.8369,34.9473,34.8075,34.8884,27024.0
2017-12-04 11:10:00,47.41,47.45,47.35,47.37,31363.5,34.8958,34.9253,34.8516,34.8664,31363.5
2017-12-04 11:15:00,47.38,47.46,47.36,47.41,24039.0,34.8737,34.9326,34.859,34.8958,24039.0
2017-12-04 11:20:00,47.43,47.56,47.41,47.49,28042.5,34.9105,35.0062,34.8958,34.9547,28042.5
2017-12-04 11:25:00,47.47,47.52,47.47,47.49,16191.0,34.94,34.9768,34.94,34.9547,16191.0
2017-12-04 11:30:00,47.51,47.59,47.48,47.54,36118.5,34.9694,35.0283,34.9473,34.9915,36118.5
2017-12-04 11:35:00,47.55,47.67,47.51,47.55,23274.0,34.9989,35.0872,34.9694,34.9989,23274.0
2017-12-04 11:40:00,47.53,47.61,47.53,47.6,94500.0,34.9841,35.043,34.9841,35.0357,94500.0
2017-12-04 11:45:00,47.63,47.69,47.59,47.69,21592.5,35.0577,35.1019,35.0283,35.1019,21592.5
2017-12-04 11:50:00,47.67,47.67,47.59,47.63,15039.0,35.0872,35.0872,35.0283,35.0577,15039.0
2017-12-04 11:55:00,47.6,47.68,47.59,47.67,19407.0,35.0357,35.0945,35.0283,35.0872,19407.0
2017-12-04 12:00:00,47.68,47.68,47.62,47.67,11139.0,35.0945,35.0945,35.0504,35.0872,11139.0
2017-12-04 12:05:00,47.65,47.67,47.65,47.65,35443.5,35.0725,35.0872,35.0725,35.0725,35443.5
2017-12-04 12:10:00,47.65,47.73,47.61,47.72,28213.5,35.0725,35.1313,35.043,35.124,28213.5
2017-12-04 12:15:00,47.71,47.73,47.66,47.73,11856.0,35.1166,35.1313,35.0798,35.1313,11856.0
2017-12-04 12:20:00,47.73,47.73,47.63,47.68,39024.0,35.1313,35.1313,35.0577,35.0945,39024.0
2017-12-04 12:25:00,47.68,47.85,47.68,47.85,85051.5,35.0945,35.2197,35.0945,35.2197,85051.5
2017-12-04 12:30:00,47.83,47.83,47.63,47.69,99703.5,35.2049,35.2049,35.0577,35.1019,99703.5
2017-12-04 12:35:00,47.67,47.67,47.56,47.57,116850.0,35.0872,35.0872,35.0062,35.0136,116850.0
2017-12-04 12:40:00,47.54,47.59,47.39,47.39,25077.0,34.9915,35.0283,34.8811,34.8811,25077.0
2017-12-04 12:45:00,47.37,47.49,47.37,47.49,35164.5,34.8664,34.9547,34.8664,34.9547,35164.5
2017-12-04 12:50:00,47.49,47.55,47.49,47.51,17905.5,34.9547,34.9989,34.9547,34.9694,17905.5
2017-12-04 12:55:00,47.51,47.54,47.45,47.48,14106.0,34.9694,34.9915,34.9253,34.9473,14106.0
2017-12-04 13:00:00,47.47,47.5,47.41,47.41,21486.0,34.94,34.9621,34.8958,34.8958,21486.0
2017-12-04 13:05:00,47.4,47.44,47.33,47.37,40693.5,34.8884,34.9179,34.8369,34.8664,40693.5
2017-12-04 13:10:00,47.38,47.41,47.31,47.31,59701.5,34.8737,34.8958,34.8222,34.8222,59701.5
2017-12-04 13:15:00,47.31,47.35,47.31,47.34,23605.5,34.8222,34.8516,34.8222,34.8443,23605.5
2017-12-04 13:20:00,47.33,47.39,47.31,47.31,90817.5,34.8369,34.8811,34.8222,34.8222,90817.5
2017-12-04 13:25:00,47.33,47.33,47.29,47.31,29754.0,34.8369,34.8369,34.8075,34.8222,29754.0
2017-12-04 13:30:00,47.31,47.45,47.31,47.43,48420.0,34.8222,34.9253,34.8222,34.9105,48420.0
2017-12-04 13:35:00,47.45,47.47,47.4,47.43,18838.5,34.9253,34.94,34.8884,34.9105,18838.5
2017-12-04 13:40:00,47.43,47.43,47.34,47.34,23779.5,34.9105,34.9105,34.8443,34.8443,23779.5
2017-12-04 13:45:00,47.33,47.45,47.33,47.43,32661.0,34.8369,34.9253,34.8369,34.9105,32661.0
2017-12-04 13:50:00,47.44,47.46,47.38,47.41,27139.5,34.9179,34.9326,34.8737,34.8958,27139.5
2017-12-04 13:55:00,47.4,47.41,47.3,47.3,23449.5,34.8884,34.8958,34.8148,34.8148,23449.5
2017-12-04 14:00:00,47.31,47.42,47.3,47.37,28813.5,34.8222,34.9032,34.8148,34.8664,28813.5
2017-12-04 14:05:00,47.37,47.43,47.33,47.4,52401.0,34.8664,34.9105,34.8369,34.8884,52401.0
2017-12-04 14:10:00,47.4,47.43,47.35,47.36,21136.5,34.8884,34.9105,34.8516,34.859,21136.5
2017-12-04 14:15:00,47.35,47.37,47.31,47.32,23298.0,34.8516,34.8664,34.8222,34.8296,23298.0
2017-12-04 14:20:00,47.32,47.34,47.3,47.31,19200.0,34.8296,34.8443,34.8148,34.8222,19200.0
2017-12-04 14:25:00,47.3,47.35,47.27,47.29,19035.0,34.8148,34.8516,34.7928,34.8075,19035.0
2017-12-04 14:30:00,47.29,47.33,47.26,47.29,32958.0,34.8075,34.8369,34.7854,34.8075,32958.0
2017-12-04 14:35:00,47.3,47.33,47.27,47.27,47694.0,34.8148,34.8369,34.7928,34.7928,47694.0
2017-12-04 14:40:00,47.27,47.3,47.23,47.25,22875.0,34.7928,34.8148,34.7633,34.778,22875.0
2017-12-04 14:45:00,47.26,47.26,47.17,47.17,13786.5,34.7854,34.7854,34.7192,34.7192,13786.5
2017-12-04 14:50:00,47.17,47.27,47.13,47.24,34887.0,34.7192,34.7928,34.6897,34.7707,34887.0
2017-12-04 14:55:00,47.24,47.25,47.2,47.23,32973.0,34.7707,34.778,34.7412,34.7633,32973.0
2017-12-04 15:00:00,47.23,47.25,47.16,47.24,45079.5,34.7633,34.778,34.7118,34.7707,45079.5
2017-12-04 15:05:00,47.23,47.23,47.19,47.23,28642.5,34.7633,34.7633,34.7339,34.7633,28642.5
2017-12-04 15:10:00,47.23,47.25,47.11,47.14,48037.5,34.7633,34.778,34.675,34.6971,48037.5
2017-12-04 15:15:00,47.14,47.22,47.13,47.13,36558.0,34.6971,34.756,34.6897,34.6897,36558.0
2017-12-04 15:20:00,47.15,47.15,47.1,47.11,39513.0,34.7044,34.7044,34.6676,34.675,39513.0
2017-12-04 15:25:00,47.11,47.11,46.99,47.01,41574.0,34.675,34.675,34.5867,34.6014,41574.0
2017-12-04 15:30:00,47.01,47.09,46.97,46.99,73075.5,34.6014,34.6603,34.5719,34.5867,73075.5
2017-12-04 15:35:00,46.99,47.0,46.9,46.9,96562.5,34.5867,34.594,34.5204,34.5204,96562.5
2017-12-04 15:40:00,46.91,46.93,46.83,46.87,88918.5,34.5278,34.5425,34.4689,34.4983,88918.5
2017-12-04 15:45:00,46.88,46.91,46.79,46.81,96748.5,34.5057,34.5278,34.4395,34.4542,96748.5
2017-12-04 15:50:00,46.81,46.84,46.72,46.81,225807.0,34.4542,34.4763,34.3879,34.4542,225807.0
2017-12-04 15:55:00,46.8,46.92,46.8,46.85,320869.5,34.4468,34.5351,34.4468,34.4836,320869.5
2017-12-05 09:30:00,46.85,47.72,46.84,46.98,52651.5,34.4836,35.124,34.4763,34.5793,52651.5
2017-12-05 09:35:00,46.97,47.39,46.97,47.3,63820.5,34.5719,34.8811,34.5719,34.8148,63820.5
2017-12-05 09:40:00,47.32,47.53,47.19,47.31,106590.0,34.8296,34.9841,34.7339,34.8222,106590.0
2017-12-05 09:45:00,47.33,47.37,47.2,47.29,52404.0,34.8369,34.8664,34.7412,34.8075,52404.0
2017-12-05 09:50:00,47.31,47.54,47.3,47.49,61581.0,34.8222,34.9915,34.8148,34.9547,61581.0
2017-12-05 09:55:00,47.48,47.57,47.25,47.26,49090.5,34.9473,35.0136,34.778,34.7854,49090.5
2017-12-05 10:00:00,47.25,47.35,47.14,47.32,33462.0,34.778,34.8516,34.6971,34.8296,33462.0
2017-12-05 10:05:00,47.32,47.46,47.22,47.45,84447.0,34.8296,34.9326,34.756,34.9253,84447.0
2017-12-05 10:10:00,47.44,47.49,47.36,47.47,54318.0,34.9179,34.9547,34.859,34.94,54318.0
2017-12-05 10:15:00,47.45,47.47,47.25,47.28,28300.5,34.9253,34.94,34.778,34.8001,28300.5
2017-12-05 10:20:00,47.31,47.43,47.31,47.37,16455.0,34.8222,34.9105,34.8222,34.8664,16455.0
2017-12-05 10:25:00,47.33,47.37,47.3,47.34,34977.0,34.8369,34.8664,34.8148,34.8443,34977.0
2017-12-05 10:30:00,47.33,47.37,47.16,47.24,39948.0,34.8369,34.8664,34.7118,34.7707,39948.0
2017-12-05 10:35:00,47.23,47.27,47.2,47.24,74086.5,34.7633,34.7928,34.7412,34.7707,74086.5
2017-12-05 10:40:00,47.24,47.33,47.19,47.19,53868.0,34.7707,34.8369,34.7339,34.7339,53868.0
2017-12-05 10:45:00,47.2,47.29,47.18,47.27,129216.0,34.7412,34.8075,34.7265,34.7928,129216.0
2017-12-05 10:50:00,47.29,47.41,47.29,47.37,22660.5,34.8075,34.8958,34.8075,34.8664,22660.5
2017-12-05 10:55:00,47.37,47.47,47.32,47.47,17125.5,34.8664,34.94,34.8296,34.94,17125.5
2017-12-05 11:00:00,47.47,47.52,47.39,47.39,25509.0,34.94,34.9768,34.8811,34.8811,25509.0
2017-12-05 11:05:00,47.42,47.46,47.37,47.44,11755.5,34.9032,34.9326,34.8664,34.9179,11755.5
2017-12-05 11:10:00,47.45,47.5,47.43,47.44,81747.0,34.9253,34.9621,34.9105,34.9179,81747.0
2017-12-05 11:15:00,47.43,47.55,47.43,47.55,28503.0,34.9105,34.9989,34.9105,34.9989,28503.0
2017-12-05 11:20:00,47.51,47.51,47.41,47.41,10650.0,34.9694,34.9694,34.8958,34.8958,10650.0
2017-12-05 11:25:00,47.43,47.47,47.4,47.45,16105.5,34.9105,34.94,34.8884,34.9253,16105.5
2017-12-05 11:30:00,47.47,47.53,47.46,47.53,24600.0,34.94,34.9841,34.9326,34.9841,24600.0
2017-12-05 11:35:00,47.5,47.52,47.43,47.46,52933.5,34.9621,34.9768,34.9105,34.9326,52933.5
2017-12-05 11:40:00,47.45,47.47,47.43,47.46,8080.5,34.9253,34.94,34.9105,34.9326,8080.5
2017-12-05 11:45:00,47.45,47.49,47.44,47.46,19588.5,34.9253,34.9547,34.9179,34.9326,19588.5
2017-12-05 11:50:00,47.46,47.5,47.44,47.46,12634.5,34.9326,34.9621,34.9179,34.9326,12634.5
2017-12-05 11:55:00,47.49,47.49,47.39,47.39,10650.0,34.9547,34.9547,34.8811,34.8811,10650.0
2017-12-05 12:00:00,47.43,47.43,47.3,47.33,16770.0,34.9105,34.9105,34.8148,34.8369,16770.0
2017-12-05 12:05:00,47.3,47.34,47.3,47.33,21802.5,34.8148,34.8443,34.8148,34.8369,21802.5
2017-12-05 12:10:00,47.33,47.35,47.32,47.32,7780.5,34.8369,34.8516,34.8296,34.8296,7780.5
2017-12-05 12:15:00,47.3,47.42,47.3,47.41,32307.0,34.8148,34.9032,34.8148,34.8958,32307.0
2017-12-05 12:20:00,47.42,47.46,47.28,47.29,50377.5,34.9032,34.9326,34.8001,34.8075,50377.5
2017-12-05 12:25:00,47.25,47.31,47.24,47.27,25819.5,34.778,34.8222,34.7707,34.7928,25819.5
2017-12-05 12:30:00,47.27,47.27,47.18,47.22,21502.5,34.7928,34.7928,34.7265,34.756,21502.5
2017-12-05 12:35:00,47.24,47.24,47.19,47.21,4180.5,34.7707,34.7707,34.7339,34.7486,4180.5
2017-12-05 12:40:00,47.21,47.23,47.21,47.21,7425.0,34.7486,34.7633,34.7486,34.7486,7425.0
2017-12-05 12:45:00,47.2,47.21,47.15,47.18,14583.0,34.7412,34.7486,34.7044,34.7265,14583.0
2017-12-05 12:50:00,47.17,47.19,47.15,47.15,8100.0,34.7192,34.7339,34.7044,34.7044,8100.0
2017-12-05 12:55:00,47.16,47.17,47.06,47.1,10209.0,34.7118,34.7192,34.6382,34.6676,10209.0
2017-12-05 13:00:00,47.09,47.26,47.08,47.25,52194.0,34.6603,34.7854,34.6529,34.778,52194.0
2017-12-05 13:05:00,47.25,47.29,47.21,47.22,13165.5,34.778,34.8075,34.7486,34.756,13165.5
2017-12-05 13:10:00,47.21,47.23,47.2,47.21,18601.5,34.7486,34.7633,34.7412,34.7486,18601.5
2017-12-05 13:15:00,47.21,47.22,47.17,47.18,102063.0,34.7486,34.756,34.7192,34.7265,102063.0
2017-12-05 13:20:00,47.19,47.31,47.07,47.28,133048.5,34.7339,34.8222,34.6456,34.8001,133048.5
2017-12-05 13:25:00,47.24,47.27,47.17,47.21,9553.5,34.7707,34.7928,34.7192,34.7486,9553.5
2017-12-05 13:30:00,47.21,47.27,47.18,47.21,19950.0,34.7486,34.7928,34.7265,34.7486,19950.0
2017-12-05 13:35:00,47.22,47.25,47.19,47.19,11863.5,34.756,34.778,34.7339,34.7339,11863.5
2017-12-05 13:40:00,47.19,47.24,47.18,47.23,11262.0,34.7339,34.7707,34.7265,34.7633,11262.0
2017-12-05 13:45:00,47.23,47.23,47.19,47.2,16129.5,34.7633,34.7633,34.7339,34.7412,16129.5
2017-12-05 13:50:00,47.19,47.23,47.19,47.23,15616.5,34.7339,34.7633,34.7339,34.7633,15616.5
2017-12-05 13:55:00,47.22,47.22,47.2,47.21,13927.5,34.756,34.756,34.7412,34.7486,13927.5
2017-12-05 14:00:00,47.21,47.21,47.09,47.18,29329.5,34.7486,34.7486,34.6603,34.7265,29329.5
2017-12-05 14:05:00,47.19,47.21,47.19,47.2,56710.5,34.7339,34.7486,34.7339,34.7412,56710.5
2017-12-05 14:10:00,47.2,47.2,47.08,47.08,13260.0,34.7412,34.7412,34.6529,34.6529,13260.0
2017-12-05 14:15:00,47.1,47.1,47.01,47.02,19479.0,34.6676,34.6676,34.6014,34.6088,19479.0
2017-12-05 14:20:00,47.02,47.11,46.99,47.07,37579.5,34.6088,34.675,34.5867,34.6456,37579.5
2017-12-05 14:25:00,47.06,47.07,47.03,47.05,17133.0,34.6382,34.6456,34.6161,34.6308,17133.0
2017-12-05 14:30:00,47.03,47.03,46.95,46.98,24424.5,34.6161,34.6161,34.5572,34.5793,24424.5
2017-12-05 14:35:00,46.97,46.97,46.91,46.92,10612.5,34.5719,34.5719,34.5278,34.5351,10612.5
2017-12-05 14:40:00,46.92,46.96,46.91,46.95,14482.5,34.5351,34.5646,34.5278,34.5572,14482.5
2017-12-05 14:45:00,46.93,46.94,46.9,46.93,19375.5,34.5425,34.5499,34.5204,34.5425,19375.5
2017-12-05 14:50:00,46.92,46.95,46.9,46.92,22122.0,34.5351,34.5572,34.5204,34.5351,22122.0
2017-12-05 14:55:00,46.92,46.93,46.85,46.86,17449.5,34.5351,34.5425,34.4836,34.491,17449.5
2017-12-05 15:00:00,46.86,46.89,46.83,46.88,26794.5,34.491,34.5131,34.4689,34.5057,26794.5
2017-12-05 15:05:00,46.88,46.93,46.86,46.91,29637.0,34.5057,34.5425,34.491,34.5278,29637.0
2017-12-05 15:10:00,46.91,46.99,46.91,46.98,25699.5,34.5278,34.5867,34.5278,34.5793,25699.5
2017-12-05 15:15:00,46.98,47.01,46.91,46.95,36865.5,34.5793,34.6014,34.5278,34.5572,36865.5
2017-12-05 15:20:00,46.96,46.97,46.89,46.97,15529.5,34.5646,34.5719,34.5131,34.5719,15529.5
2017-12-05 15:25:00,46.96,46.98,46.94,46.95,21657.0,34.5646,34.5793,34.5499,34.5572,21657.0
2017-12-05 15:30:00,46.93,46.95,46.91,46.93,32037.0,34.5425,34.5572,34.5278,34.5425,32037.0
2017-12-05 15:35:00,46.92,46.93,46.81,46.83,42931.5,34.5351,34.5425,34.4542,34.4689,42931.5
2017-12-05 15:40:00,46.83,46.89,46.81,46.81,40090.5,34.4689,34.5131,34.4542,34.4542,40090.5
2017-12-05 15:45:00,46.81,46.85,46.79,46.85,80262.0,34.4542,34.4836,34.4395,34.4836,80262.0
2017-12-05 15:50:00,46.83,46.84,46.61,46.78,184272.0,34.4689,34.4763,34.307,34.4321,184272.0
2017-12-05 15:55:00,46.79,46.83,46.77,46.78,289657.5,34.4395,34.4689,34.4247,34.4321,289657.5
2017-12-06 09:30:00,46.85,46.85,46.54,46.68,28125.0,34.4836,34.4836,34.2555,34.3585,28125.0
2017-12-06 09:35:00,46.73,46.77,46.68,46.75,6750.0,34.3953,34.4247,34.3585,34.41,6750.0
2017-12-06 09:40:00,46.75,46.87,46.74,46.82,39189.0,34.41,34.4983,34.4027,34.4615,39189.0
2017-12-06 09:45:00,46.82,46.84,46.58,46.58,80416.5,34.4615,34.4763,34.2849,34.2849,80416.5
2017-12-06 09:50:00,46.57,46.58,46.5,46.5,40389.0,34.2775,34.2849,34.226,34.226,40389.0
2017-12-06 09:55:00,46.5,46.62,46.49,46.54,23607.0,34.226,34.3143,34.2186,34.2555,23607.0
2017-12-06 10:00:00,46.54,46.54,46.45,46.5,24300.0,34.2555,34.2555,34.1892,34.226,24300.0
2017-12-06 10:05:00,46.52,46.79,46.51,46.79,17370.0,34.2407,34.4395,34.2334,34.4395,17370.0
2017-12-06 10:10:00,46.75,46.77,46.71,46.75,30900.0,34.41,34.4247,34.3806,34.41,30900.0
2017-12-06 10:15:00,46.77,46.81,46.65,46.78,9697.5,34.4247,34.4542,34.3364,34.4321,9697.5
2017-12-06 10:20:00,46.77,46.78,46.66,46.69,17811.0,34.4247,34.4321,34.3438,34.3659,17811.0
2017-12-06 10:25:00,46.69,46.72,46.65,46.67,11431.5,34.3659,34.3879,34.3364,34.3511,11431.5
2017-12-06 10:30:00,46.69,46.73,46.67,46.71,11269.5,34.3659,34.3953,34.3511,34.3806,11269.5
2017-12-06 10:35:00,46.71,46.78,46.65,46.65,62565.0,34.3806,34.4321,34.3364,34.3364,62565.0
2017-12-06 10:40:00,46.64,46.71,46.64,46.71,11868.0,34.3291,34.3806,34.3291,34.3806,11868.0
2017-12-06 10:45:00,46.73,46.79,46.68,46.77,14829.0,34.3953,34.4395,34.3585,34.4247,14829.0
2017-12-06 10:50:00,46.71,46.77,46.69,46.69,12168.0,34.3806,34.4247,34.3659,34.3659,12168.0
2017-12-06 10:55:00,46.69,46.85,46.69,46.77,77739.0,34.3659,34.4836,34.3659,34.4247,77739.0
2017-12-06 11:00:00,46.76,46.77,46.69,46.75,13326.0,34.4174,34.4247,34.3659,34.41,13326.0
2017-12-06 11:05:00,46.75,46.76,46.7,46.74,11061.0,34.41,34.4174,34.3732,34.4027,11061.0
2017-12-06 11:10:00,46.73,46.77,46.73,46.77,1650.0,34.3953,34.4247,34.3953,34.4247,1650.0
2017-12-06 11:15:00,46.77,46.77,46.67,46.71,14344.5,34.4247,34.4247,34.3511,34.3806,14344.5
2017-12-06 11:20:00,46.71,46.8,46.71,46.73,18802.5,34.3806,34.4468,34.3806,34.3953,18802.5
2017-12-06 11:25:00,46.73,46.77,46.73,46.76,8064.0,34.3953,34.4247,34.3953,34.4174,8064.0
2017-12-06 11:30:00,46.75,46.75,46.68,46.71,7650.0,34.41,34.41,34.3585,34.3806,7650.0
2017-12-06 11:35:00,46.71,46.73,46.71,46.72,4822.5,34.3806,34.3953,34.3806,34.3879,4822.5
2017-12-06 11:40:00,46.73,46.73,46.69,46.7,6300.0,34.3953,34.3953,34.3659,34.3732,6300.0
2017-12-06 11:45:00,46.69,46.72,46.68,46.69,25524.0,34.3659,34.3879,34.3585,34.3659,25524.0
2017-12-06 11:50:00,46.69,46.69,46.62,46.66,9694.5,34.3659,34.3659,34.3143,34.3438,9694.5
2017-12-06 11:55:00,46.65,46.65,46.57,46.61,8325.0,34.3364,34.3364,34.2775,34.307,8325.0
2017-12-06 12:00:00,46.59,46.61,46.57,46.59,7050.0,34.2923,34.307,34.2775,34.2923,7050.0
2017-12-06 12:05:00,46.59,46.6,46.58,46.6,1894.5,34.2923,34.2996,34.2849,34.2996,1894.5
2017-12-06 12:10:00,46.59,46.61,46.58,46.59,8700.0,34.2923,34.307,34.2849,34.2923,8700.0
2017-12-06 12:15:00,46.57,46.57,46.5,46.54,24000.0,34.2775,34.2775,34.226,34.2555,24000.0
2017-12-06 12:20:00,46.53,46.54,46.49,46.51,5578.5,34.2481,34.2555,34.2186,34.2334,5578.5
2017-12-06 12:25:00,46.5,46.59,46.5,46.58,12964.5,34.226,34.2923,34.226,34.2849,12964.5
2017-12-06 12:30:00,46.59,46.74,46.59,46.74,148159.5,34.2923,34.4027,34.2923,34.4027,148159.5
2017-12-06 12:35:00,46.73,46.81,46.73,46.78,43330.5,34.3953,34.4542,34.3953,34.4321,43330.5
2017-12-06 12:40:00,46.77,46.78,46.75,46.75,15009.0,34.4247,34.4321,34.41,34.41,15009.0
2017-12-06 12:45:00,46.75,46.77,46.74,46.76,11550.0,34.41,34.4247,34.4027,34.4174,11550.0
2017-12-06 12:50:00,46.76,46.8,46.74,46.74,25470.0,34.4174,34.4468,34.4027,34.4027,25470.0
2017-12-06 12:55:00,46.75,46.77,46.74,46.76,14868.0,34.41,34.4247,34.4027,34.4174,14868.0
2017-12-06 13:00:00,46.76,46.81,46.71,46.71,24750.0,34.4174,34.4542,34.3806,34.3806,24750.0
2017-12-06 13:05:00,46.71,46.75,46.71,46.75,7530.0,34.3806,34.41,34.3806,34.41,7530.0
2017-12-06 13:10:00,46.75,46.75,46.69,46.69,8850.0,34.41,34.41,34.3659,34.3659,8850.0
2017-12-06 13:15:00,46.7,46.74,46.69,46.72,10051.5,34.3732,34.4027,34.3659,34.3879,10051.5
2017-12-06 13:20:00,46.71,46.73,46.71,46.73,9757.5,34.3806,34.3953,34.3806,34.3953,9757.5
2017-12-06 13:25:00,46.73,46.77,46.73,46.77,8100.0,34.3953,34.4247,34.3953,34.4247,8100.0
2017-12-06 13:30:00,46.78,46.81,46.76,46.77,17610.0,34.4321,34.4542,34.4174,34.4247,17610.0
2017-12-06 13:35:00,46.77,46.83,46.77,46.81,23335.5,34.4247,34.4689,34.4247,34.4542,23335.5
2017-12-06 13:40:00,46.81,46.91,46.81,46.89,29400.0,34.4542,34.5278,34.4542,34.5131,29400.0
2017-12-06 13:45:00,46.87,46.92,46.86,46.92,20221.5,34.4983,34.5351,34.491,34.5351,20221.5
2017-12-06 13:50:00,46.91,46.92,46.88,46.89,22746.0,34.5278,34.5351,34.5057,34.5131,22746.0
2017-12-06 13:55:00,46.89,46.89,46.77,46.79,25170.0,34.5131,34.5131,34.4247,34.4395,25170.0
2017-12-06 14:00:00,46.79,46.89,46.78,46.84,17608.5,34.4395,34.5131,34.4321,34.4763,17608.5
2017-12-06 14:05:00,46.84,46.85,46.74,46.77,49495.5,34.4763,34.4836,34.4027,34.4247,49495.5
2017-12-06 14:10:00,46.77,46.77,46.73,46.76,25728.0,34.4247,34.4247,34.3953,34.4174,25728.0
2017-12-06 14:15:00,46.76,46.76,46.67,46.7,31771.5,34.4174,34.4174,34.3511,34.3732,31771.5
2017-12-06 14:20:00,46.69,46.73,46.67,46.69,24600.0,34.3659,34.3953,34.3511,34.3659,24600.0
2017-12-06 14:25:00,46.69,46.69,46.64,46.67,140938.5,34.3659,34.3659,34.3291,34.3511,140938.5
2017-12-06 14:30:00,46.67,46.67,46.63,46.63,10111.5,34.3511,34.3511,34.3217,34.3217,10111.5
2017-12-06 14:35:00,46.64,46.75,46.63,46.73,34836.0,34.3291,34.41,34.3217,34.3953,34836.0
2017-12-06 14:40:00,46.73,46.76,46.69,46.73,41259.0,34.3953,34.4174,34.3659,34.3953,41259.0
2017-12-06 14:45:00,46.76,46.76,46.73,46.75,34893.0,34.4174,34.4174,34.3953,34.41,34893.0
2017-12-06 14:50:00,46.75,46.76,46.71,46.71,37099.5,34.41,34.4174,34.3806,34.3806,37099.5
2017-12-06 14:55:00,46.71,46.73,46.71,46.73,32541.0,34.3806,34.3953,34.3806,34.3953,32541.0
2017-12-06 15:00:00,46.72,46.73,46.69,46.71,16153.5,34.3879,34.3953,34.3659,34.3806,16153.5
2017-12-06 15:05:00,46.71,46.73,46.68,46.68,20362.5,34.3806,34.3953,34.3585,34.3585,20362.5
2017-12-06 15:10:00,46.67,46.68,46.63,46.63,29526.0,34.3511,34.3585,34.3217,34.3217,29526.0
2017-12-06 15:15:00,46.63,46.65,46.61,46.63,24132.0,34.3217,34.3364,34.307,34.3217,24132.0
2017-12-06 15:20:00,46.64,46.66,46.62,46.65,18457.5,34.3291,34.3438,34.3143,34.3364,18457.5
2017-12-06 15:25:00,46.65,46.7,46.65,46.7,22684.5,34.3364,34.3732,34.3364,34.3732,22684.5
2017-12-06 15:30:00,46.7,46.7,46.66,46.68,34593.0,34.3732,34.3732,34.3438,34.3585,34593.0
2017-12-06 15:35:00,46.67,46.71,46.67,46.67,49366.5,34.3511,34.3806,34.3511,34.3511,49366.5
2017-12-06 15:40:00,46.66,46.72,46.65,46.72,37152.0,34.3438,34.3879,34.3364,34.3879,37152.0
2017-12-06 15:45:00,46.72,46.75,46.66,46.66,46777.5,34.3879,34.41,34.3438,34.3438,46777.5
2017-12-06 15:50:00,46.66,46.75,46.65,46.75,119724.0,34.3438,34.41,34.3364,34.41,119724.0
2017-12-06 15:55:00,46.73,46.76,46.69,46.75,185125.5,34.3953,34.4174,34.3659,34.41,185125.5
2017-12-07 09:30:00,46.81,46.81,46.59,46.73,36904.5,34.4542,34.4542,34.2923,34.3953,36904.5
2017-12-07 09:35:00,46.73,46.99,46.71,46.97,32116.5,34.3953,34.5867,34.3806,34.5719,32116.5
2017-12-07 09:40:00,46.99,47.07,46.9,46.99,24321.0,34.5867,34.6456,34.5204,34.5867,24321.0
2017-12-07 09:45:00,46.99,47.07,46.99,47.02,17181.0,34.5867,34.6456,34.5867,34.6088,17181.0
2017-12-07 09:50:00,47.02,47.24,47.01,47.22,44320.5,34.6088,34.7707,34.6014,34.756,44320.5
2017-12-07 09:55:00,47.2,47.28,47.12,47.27,41524.5,34.7412,34.8001,34.6824,34.7928,41524.5
2017-12-07 10:00:00,47.27,47.35,47.16,47.23,46495.5,34.7928,34.8516,34.7118,34.7633,46495.5
2017-12-07 10:05:00,47.23,47.31,47.23,47.24,15627.0,34.7633,34.8222,34.7633,34.7707,15627.0
2017-12-07 10:10:00,47.27,47.36,47.27,47.34,14250.0,34.7928,34.859,34.7928,34.8443,14250.0
2017-12-07 10:15:00,47.35,47.54,47.35,47.51,34326.0,34.8516,34.9915,34.8516,34.9694,34326.0
2017-12-07 10:20:00,47.52,47.65,47.52,47.58,72895.5,34.9768,35.0725,34.9768,35.0209,72895.5
2017-12-07 10:25:00,47.61,47.62,47.46,47.49,28291.5,35.043,35.0504,34.9326,34.9547,28291.5
2017-12-07 10:30:00,47.5,47.58,47.39,47.41,52519.5,34.9621,35.0209,34.8811,34.8958,52519.5
2017-12-07 10:35:00,47.43,47.61,47.41,47.51,27600.0,34.9105,35.043,34.8958,34.9694,27600.0
2017-12-07 10:40:00,47.53,47.53,47.44,47.47,20868.0,34.9841,34.9841,34.9179,34.94,20868.0
2017-12-07 10:45:00,47.48,47.57,47.44,47.45,12345.0,34.9473,35.0136,34.9179,34.9253,12345.0
2017-12-07 10:50:00,47.46,47.46,47.39,47.41,8137.5,34.9326,34.9326,34.8811,34.8958,8137.5
2017-12-07 10:55:00,47.41,47.54,47.41,47.54,17556.0,34.8958,34.9915,34.8958,34.9915,17556.0
2017-12-07 11:00:00,47.53,47.53,47.46,47.47,16060.5,34.9841,34.9841,34.9326,34.94,16060.5
2017-12-07 11:05:00,47.48,47.51,47.43,47.47,12568.5,34.9473,34.9694,34.9105,34.94,12568.5
2017-12-07 11:10:00,47.46,47.55,47.45,47.53,13143.0,34.9326,34.9989,34.9253,34.9841,13143.0
2017-12-07 11:15:00,47.53,47.53,47.47,47.53,6615.0,34.9841,34.9841,34.94,34.9841,6615.0
2017-12-07 11:20:00,47.54,47.61,47.54,47.61,17956.5,34.9915,35.043,34.9915,35.043,17956.5
2017-12-07 11:25:00,47.61,47.63,47.57,47.59,15489.0,35.043,35.0577,35.0136,35.0283,15489.0
2017-12-07 11:30:00,47.61,47.68,47.61,47.65,19984.5,35.043,35.0945,35.043,35.0725,19984.5
2017-12-07 11:35:00,47.63,47.69,47.63,47.69,12285.0,35.0577,35.1019,35.0577,35.1019,12285.0
2017-12-07 11:40:00,47.69,47.69,47.6,47.65,10377.0,35.1019,35.1019,35.0357,35.0725,10377.0
2017-12-07 11:45:00,47.63,47.67,47.61,47.61,43944.0,35.0577,35.0872,35.043,35.043,43944.0
2017-12-07 11:50:00,47.61,47.65,47.6,47.65,20758.5,35.043,35.0725,35.0357,35.0725,20758.5
2017-12-07 11:55:00,47.65,47.69,47.63,47.66,8910.0,35.0725,35.1019,35.0577,35.0798,8910.0
2017-12-07 12:00:00,47.67,47.69,47.6,47.61,11310.0,35.0872,35.1019,35.0357,35.043,11310.0
2017-12-07 12:05:00,47.59,47.62,47.57,47.62,18232.5,35.0283,35.0504,35.0136,35.0504,18232.5
2017-12-07 12:10:00,47.6,47.73,47.6,47.73,13123.5,35.0357,35.1313,35.0357,35.1313,13123.5
2017-12-07 12:15:00,47.73,47.75,47.69,47.74,13695.0,35.1313,35.1461,35.1019,35.1387,13695.0
2017-12-07 12:20:00,47.74,47.78,47.7,47.75,17533.5,35.1387,35.1681,35.1093,35.1461,17533.5
2017-12-07 12:25:00,47.75,47.76,47.73,47.74,7200.0,35.1461,35.1534,35.1313,35.1387,7200.0
2017-12-07 12:30:00,47.73,47.75,47.69,47.69,15660.0,35.1313,35.1461,35.1019,35.1019,15660.0
2017-12-07 12:35:00,47.69,47.74,47.67,47.71,22236.0,35.1019,35.1387,35.0872,35.1166,22236.0
2017-12-07 12:40:00,47.71,47.73,47.69,47.71,7485.0,35.1166,35.1313,35.1019,35.1166,7485.0
2017-12-07 12:45:00,47.7,47.71,47.65,47.7,12645.0,35.1093,35.1166,35.0725,35.1093,12645.0
2017-12-07 12:50:00,47.71,47.73,47.66,47.69,10297.5,35.1166,35.1313,35.0798,35.1019,10297.5
2017-12-07 12:55:00,47.68,47.7,47.66,47.7,12001.5,35.0945,35.1093,35.0798,35.1093,12001.5
2017-12-07 13:00:00,47.71,47.79,47.71,47.75,14526.0,35.1166,35.1755,35.1166,35.1461,14526.0
2017-12-07 13:05:00,47.77,47.78,47.69,47.71,9735.0,35.1608,35.1681,35.1019,35.1166,9735.0
2017-12-07 13:10:00,47.71,47.74,47.67,47.69,11620.5,35.1166,35.1387,35.0872,35.1019,11620.5
2017-12-07 13:15:00,47.68,47.69,47.63,47.65,14434.5,35.0945,35.1019,35.0577,35.0725,14434.5
2017-12-07 13:20:00,47.64,47.65,47.54,47.58,31644.0,35.0651,35.0725,34.9915,35.0209,31644.0
2017-12-07 13:25:00,47.57,47.65,47.57,47.63,18355.5,35.0136,35.0725,35.0136,35.0577,18355.5
2017-12-07 13:30:00,47.63,47.63,47.59,47.61,6300.0,35.0577,35.0577,35.0283,35.043,6300.0
2017-12-07 13:35:00,47.61,47.66,47.61,47.64,21240.0,35.043,35.0798,35.043,35.0651,21240.0
2017-12-07 13:40:00,47.65,47.65,47.6,47.61,9139.5,35.0725,35.0725,35.0357,35.043,9139.5
2017-12-07 13:45:00,47.6,47.61,47.5,47.51,16192.5,35.0357,35.043,34.9621,34.9694,16192.5
2017-12-07 13:50:00,47.53,47.53,47.43,47.43,14040.0,34.9841,34.9841,34.9105,34.9105,14040.0
2017-12-07 13:55:00,47.43,47.49,47.43,47.49,10566.0,34.9105,34.9547,34.9105,34.9547,10566.0
2017-12-07 14:00:00,47.49,47.5,47.45,47.48,12250.5,34.9547,34.9621,34.9253,34.9473,12250.5
2017-12-07 14:05:00,47.48,47.51,47.43,47.43,10360.5,34.9473,34.9694,34.9105,34.9105,10360.5
2017-12-07 14:10:00,47.43,47.45,47.42,47.43,12570.0,34.9105,34.9253,34.9032,34.9105,12570.0
2017-12-07 14:15:00,47.43,47.48,47.43,47.47,17730.0,34.9105,34.9473,34.9105,34.94,17730.0
2017-12-07 14:20:00,47.47,47.47,47.42,47.44,12112.5,34.94,34.94,34.9032,34.9179,12112.5
2017-12-07 14:25:00,47.45,47.45,47.41,47.42,16546.5,34.9253,34.9253,34.8958,34.9032,16546.5
2017-12-07 14:30:00,47.42,47.42,47.34,47.39,19257.0,34.9032,34.9032,34.8443,34.8811,19257.0
2017-12-07 14:35:00,47.38,47.38,47.33,47.35,25852.5,34.8737,34.8737,34.8369,34.8516,25852.5
2017-12-07 14:40:00,47.33,47.35,47.3,47.31,24423.0,34.8369,34.8516,34.8148,34.8222,24423.0
2017-12-07 14:45:00,47.29,47.37,47.27,47.37,17256.0,34.8075,34.8664,34.7928,34.8664,17256.0
2017-12-07 14:50:00,47.38,47.4,47.32,47.35,9537.0,34.8737,34.8884,34.8296,34.8516,9537.0
2017-12-07 14:55:00,47.35,47.41,47.33,47.36,24522.0,34.8516,34.8958,34.8369,34.859,24522.0
2017-12-07 15:00:00,47.37,47.42,47.37,47.42,15484.5,34.8664,34.9032,34.8664,34.9032,15484.5
2017-12-07 15:05:00,47.41,47.41,47.35,47.35,16602.0,34.8958,34.8958,34.8516,34.8516,16602.0
2017-12-07 15:10:00,47.34,47.36,47.32,47.32,28503.0,34.8443,34.859,34.8296,34.8296,28503.0
2017-12-07 15:15:00,47.31,47.34,47.29,47.33,45133.5,34.8222,34.8443,34.8075,34.8369,45133.5
2017-12-07 15:20:00,47.31,47.35,47.29,47.29,56530.5,34.8222,34.8516,34.8075,34.8075,56530.5
2017-12-07 15:25:00,47.29,47.34,47.29,47.33,35502.0,34.8075,34.8443,34.8075,34.8369,35502.0
2017-12-07 15:30:00,47.33,47.38,47.31,47.38,35707.5,34.8369,34.8737,34.8222,34.8737,35707.5
2017-12-07 15:35:00,47.38,47.39,47.36,47.37,38329.5,34.8737,34.8811,34.859,34.8664,38329.5
2017-12-07 15:40:00,47.36,47.38,47.33,47.34,61312.5,34.859,34.8737,34.8369,34.8443,61312.5
2017-12-07 15:45:00,47.35,47.41,47.32,47.39,52197.0,34.8516,34.8958,34.8296,34.8811,52197.0
2017-12-07 15:50:00,47.39,47.51,47.38,47.5,164433.0,34.8811,34.9694,34.8737,34.9621,164433.0
2017-12-07 15:55:00,47.5,47.51,47.46,47.48,173232.0,34.9621,34.9694,34.9326,34.9473,173232.0
2017-12-08 09:30:00,47.79,47.89,47.59,47.71,45795.0,35.1755,35.2491,35.0283,35.1166,45795.0
2017-12-08 09:35:00,47.71,47.73,47.67,47.71,7650.0,35.1166,35.1313,35.0872,35.1166,7650.0
2017-12-08 09:40:00,47.71,47.72,47.51,47.51,16024.5,35.1166,35.124,34.9694,34.9694,16024.5
2017-12-08 09:45:00,47.53,47.71,47.47,47.71,16959.0,34.9841,35.1166,34.94,35.1166,16959.0
2017-12-08 09:50:00,47.69,47.73,47.66,47.69,5850.0,35.1019,35.1313,35.0798,35.1019,5850.0
2017-12-08 09:55:00,47.73,47.73,47.6,47.63,16800.0,35.1313,35.1313,35.0357,35.0577,16800.0
2017-12-08 10:00:00,47.63,47.66,47.62,47.64,9627.0,35.0577,35.0798,35.0504,35.0651,9627.0
2017-12-08 10:05:00,47.64,47.7,47.64,47.66,31641.0,35.0651,35.1093,35.0651,35.0798,31641.0
2017-12-08 10:10:00,47.67,47.75,47.67,47.75,17775.0,35.0872,35.1461,35.0872,35.1461,17775.0
2017-12-08 10:15:00,47.76,47.78,47.67,47.69,11866.5,35.1534,35.1681,35.0872,35.1019,11866.5
2017-12-08 10:20:00,47.68,47.73,47.66,47.73,19770.0,35.0945,35.1313,35.0798,35.1313,19770.0
2017-12-08 10:25:00,47.72,47.77,47.7,47.72,20944.5,35.124,35.1608,35.1093,35.124,20944.5
2017-12-08 10:30:00,47.71,47.75,47.7,47.74,6798.0,35.1166,35.1461,35.1093,35.1387,6798.0
2017-12-08 10:35:00,47.74,47.82,47.73,47.78,17805.0,35.1387,35.1976,35.1313,35.1681,17805.0
2017-12-08 10:40:00,47.77,47.87,47.76,47.87,13218.0,35.1608,35.2344,35.1534,35.2344,13218.0
2017-12-08 10:45:00,47.89,47.91,47.81,47.81,22818.0,35.2491,35.2638,35.1902,35.1902,22818.0
2017-12-08 10:50:00,47.81,47.82,47.73,47.73,21198.0,35.1902,35.1976,35.1313,35.1313,21198.0
2017-12-08 10:55:00,47.7,47.72,47.66,47.68,18727.5,35.1093,35.124,35.0798,35.0945,18727.5
2017-12-08 11:00:00,47.69,47.75,47.68,47.73,9459.0,35.1019,35.1461,35.0945,35.1313,9459.0
2017-12-08 11:05:00,47.73,47.75,47.71,47.75,12900.0,35.1313,35.1461,35.1166,35.1461,12900.0
2017-12-08 11:10:00,47.75,47.77,47.71,47.73,17839.5,35.1461,35.1608,35.1166,35.1313,17839.5
2017-12-08 11:15:00,47.73,47.85,47.7,47.84,17071.5,35.1313,35.2197,35.1093,35.2123,17071.5
2017-12-08 11:20:00,47.85,47.85,47.75,47.81,14550.0,35.2197,35.2197,35.1461,35.1902,14550.0
2017-12-08 11:25:00,47.8,47.82,47.71,47.72,7014.0,35.1829,35.1976,35.1166,35.124,7014.0
2017-12-08 11:30:00,47.73,47.74,47.69,47.69,4749.0,35.1313,35.1387,35.1019,35.1019,4749.0
2017-12-08 11:35:00,47.69,47.76,47.69,47.76,3712.5,35.1019,35.1534,35.1019,35.1534,3712.5
2017-12-08 11:40:00,47.76,47.79,47.73,47.73,3328.5,35.1534,35.1755,35.1313,35.1313,3328.5
2017-12-08 11:45:00,47.74,47.78,47.74,47.77,7209.0,35.1387,35.1681,35.1387,35.1608,7209.0
2017-12-08 11:50:00,47.79,47.79,47.75,47.77,16249.5,35.1755,35.1755,35.1461,35.1608,16249.5
2017-12-08 11:55:00,47.77,47.81,47.77,47.79,17283.0,35.1608,35.1902,35.1608,35.1755,17283.0
2017-12-08 12:00:00,47.8,47.85,47.8,47.83,11775.0,35.1829,35.2197,35.1829,35.2049,11775.0
2017-12-08 12:05:00,47.82,47.86,47.81,47.85,9417.0,35.1976,35.227,35.1902,35.2197,9417.0
2017-12-08 12:10:00,47.85,47.88,47.83,47.83,18882.0,35.2197,35.2417,35.2049,35.2049,18882.0
2017-12-08 12:15:00,47.86,47.93,47.84,47.89,20122.5,35.227,35.2786,35.2123,35.2491,20122.5
2017-12-08 12:20:00,47.87,47.89,47.85,47.85,8500.5,35.2344,35.2491,35.2197,35.2197,8500.5
2017-12-08 12:25:00,47.85,47.89,47.85,47.89,7725.0,35.2197,35.2491,35.2197,35.2491,7725.0
2017-12-08 12:30:00,47.89,47.95,47.89,47.95,10146.0,35.2491,35.2933,35.2491,35.2933,10146.0
2017-12-08 12:35:00,47.95,47.95,47.92,47.95,8553.0,35.2933,35.2933,35.2712,35.2933,8553.0
2017-12-08 12:40:00,47.95,47.96,47.94,47.94,9087.0,35.2933,35.3006,35.2859,35.2859,9087.0
2017-12-08 12:45:00,47.94,47.95,47.92,47.94,13221.0,35.2859,35.2933,35.2712,35.2859,13221.0
2017-12-08 12:50:00,47.95,47.96,47.92,47.93,27285.0,35.2933,35.3006,35.2712,35.2786,27285.0
2017-12-08 12:55:00,47.93,47.93,47.82,47.82,14013.0,35.2786,35.2786,35.1976,35.1976,14013.0
2017-12-08 13:00:00,47.83,47.85,47.77,47.81,13779.0,35.2049,35.2197,35.1608,35.1902,13779.0
2017-12-08 13:05:00,47.79,47.85,47.78,47.83,8107.5,35.1755,35.2197,35.1681,35.2049,8107.5
2017-12-08 13:10:00,47.83,47.85,47.82,47.82,9133.5,35.2049,35.2197,35.1976,35.1976,9133.5
2017-12-08 13:15:00,47.82,47.83,47.79,47.82,4497.0,35.1976,35.2049,35.1755,35.1976,4497.0
2017-12-08 13:20:00,47.82,47.87,47.82,47.85,9186.0,35.1976,35.2344,35.1976,35.2197,9186.0
2017-12-08 13:25:00,47.85,47.85,47.83,47.85,5667.0,35.2197,35.2197,35.2049,35.2197,5667.0
2017-12-08 13:30:00,47.83,47.87,47.83,47.85,3996.0,35.2049,35.2344,35.2049,35.2197,3996.0
2017-12-08 13:35:00,47.86,47.88,47.83,47.85,28509.0,35.227,35.2417,35.2049,35.2197,28509.0
2017-12-08 13:40:00,47.85,47.85,47.8,47.83,6291.0,35.2197,35.2197,35.1829,35.2049,6291.0
2017-12-08 13:45:00,47.81,47.83,47.81,47.82,3450.0,35.1902,35.2049,35.1902,35.1976,3450.0
2017-12-08 13:50:00,47.83,47.89,47.81,47.89,34291.5,35.2049,35.2491,35.1902,35.2491,34291.5
2017-12-08 13:55:00,47.89,47.92,47.89,47.91,11109.0,35.2491,35.2712,35.2491,35.2638,11109.0
2017-12-08 14:00:00,47.91,47.91,47.87,47.91,8722.5,35.2638,35.2638,35.2344,35.2638,8722.5
2017-12-08 14:05:00,47.91,47.91,47.86,47.87,12672.0,35.2638,35.2638,35.227,35.2344,12672.0
2017-12-08 14:10:00,47.87,47.87,47.85,47.85,13540.5,35.2344,35.2344,35.2197,35.2197,13540.5
2017-12-08 14:15:00,47.85,47.88,47.83,47.88,17290.5,35.2197,35.2417,35.2049,35.2417,17290.5
2017-12-08 14:20:00,47.87,47.87,47.84,47.85,34648.5,35.2344,35.2344,35.2123,35.2197,34648.5
2017-12-08 14:25:00,47.87,47.88,47.85,47.85,7689.0,35.2344,35.2417,35.2197,35.2197,7689.0
2017-12-08 14:30:00,47.85,47.88,47.8,47.84,18825.0,35.2197,35.2417,35.1829,35.2123,18825.0
2017-12-08 14:35:00,47.84,47.84,47.77,47.77,21367.5,35.2123,35.2123,35.1608,35.1608,21367.5
2017-12-08 14:40:00,47.77,47.78,47.76,47.77,9565.5,35.1608,35.1681,35.1534,35.1608,9565.5
2017-12-08 14:45:00,47.78,47.79,47.75,47.75,5550.0,35.1681,35.1755,35.1461,35.1461,5550.0
2017-12-08 14:50:00,47.77,47.78,47.75,47.75,4086.0,35.1608,35.1681,35.1461,35.1461,4086.0
2017-12-08 14:55:00,47.76,47.77,47.73,47.75,12193.5,35.1534,35.1608,35.1313,35.1461,12193.5
2017-12-08 15:00:00,47.75,47.79,47.75,47.76,12849.0,35.1461,35.1755,35.1461,35.1534,12849.0
2017-12-08 15:05:00,47.77,47.77,47.75,47.77,6879.0,35.1608,35.1608,35.1461,35.1608,6879.0
2017-12-08 15:10:00,47.76,47.79,47.75,47.77,11794.5,35.1534,35.1755,35.1461,35.1608,11794.5
2017-12-08 15:15:00,47.77,47.79,47.75,47.76,12900.0,35.1608,35.1755,35.1461,35.1534,12900.0
2017-12-08 15:20:00,47.76,47.81,47.75,47.81,16287.0,35.1534,35.1902,35.1461,35.1902,16287.0
2017-12-08 15:25:00,47.82,47.83,47.75,47.79,24346.5,35.1976,35.2049,35.1461,35.1755,24346.5
2017-12-08 15:30:00,47.79,47.83,47.79,47.82,29583.0,35.1755,35.2049,35.1755,35.1976,29583.0
2017-12-08 15:35:00,47.82,47.88,47.81,47.85,69712.5,35.1976,35.2417,35.1902,35.2197,69712.5
2017-12-08 15:40:00,47.85,47.93,47.85,47.93,38328.0,35.2197,35.2786,35.2197,35.2786,38328.0
2017-12-08 15:45:00,47.93,47.93,47.88,47.89,60111.0,35.2786,35.2786,35.2417,35.2491,60111.0
2017-12-08 15:50:00,47.9,48.01,47.89,47.94,179347.5,35.2565,35.3374,35.2491,35.2859,179347.5
2017-12-08 15:55:00,47.94,47.99,47.93,47.97,160450.5,35.2859,35.3227,35.2786,35.308,160450.5
2017-12-11 09:30:00,47.12,47.73,47.12,47.65,67944.0,34.6824,35.1313,34.6824,35.0725,67944.0
2017-12-11 09:35:00,47.65,47.78,47.63,47.78,75933.0,35.0725,35.1681,35.0577,35.1681,75933.0
2017-12-11 09:40:00,47.77,47.77,47.59,47.65,46707.0,35.1608,35.1608,35.0283,35.0725,46707.0
2017-12-11 09:45:00,47.65,47.72,47.63,47.69,31417.5,35.0725,35.124,35.0577,35.1019,31417.5
2017-12-11 09:50:00,47.69,47.86,47.65,47.8,52770.0,35.1019,35.227,35.0725,35.1829,52770.0
2017-12-11 09:55:00,47.79,47.83,47.69,47.83,34588.5,35.1755,35.2049,35.1019,35.2049,34588.5
2017-12-11 10:00:00,47.82,47.93,47.78,47.89,27295.5,35.1976,35.2786,35.1681,35.2491,27295.5
2017-12-11 10:05:00,47.87,47.88,47.73,47.74,23785.5,35.2344,35.2417,35.1313,35.1387,23785.5
2017-12-11 10:10:00,47.78,47.78,47.62,47.65,22050.0,35.1681,35.1681,35.0504,35.0725,22050.0
2017-12-11 10:15:00,47.65,47.67,47.62,47.67,14151.0,35.0725,35.0872,35.0504,35.0872,14151.0
2017-12-11 10:20:00,47.68,47.77,47.63,47.76,23308.5,35.0945,35.1608,35.0577,35.1534,23308.5
2017-12-11 10:25:00,47.8,47.83,47.75,47.81,19710.0,35.1829,35.2049,35.1461,35.1902,19710.0
2017-12-11 10:30:00,47.81,47.81,47.68,47.74,18420.0,35.1902,35.1902,35.0945,35.1387,18420.0
2017-12-11 10:35:00,47.77,47.77,47.71,47.76,15894.0,35.1608,35.1608,35.1166,35.1534,15894.0
2017-12-11 10:40:00,47.77,47.77,47.69,47.71,22294.5,35.1608,35.1608,35.1019,35.1166,22294.5
2017-12-11 10:45:00,47.73,47.79,47.71,47.72,15157.5,35.1313,35.1755,35.1166,35.124,15157.5
2017-12-11 10:50:00,47.73,47.77,47.69,47.71,12184.5,35.1313,35.1608,35.1019,35.1166,12184.5
2017-12-11 10:55:00,47.71,47.75,47.58,47.59,13537.5,35.1166,35.1461,35.0209,35.0283,13537.5
2017-12-11 11:00:00,47.58,47.58,47.53,47.57,19860.0,35.0209,35.0209,34.9841,35.0136,19860.0
2017-12-11 11:05:00,47.56,47.57,47.54,47.55,21160.5,35.0062,35.0136,34.9915,34.9989,21160.5
2017-12-11 11:10:00,47.54,47.59,47.53,47.57,11970.0,34.9915,35.0283,34.9841,35.0136,11970.0
2017-12-11 11:15:00,47.58,47.65,47.58,47.65,10413.0,35.0209,35.0725,35.0209,35.0725,10413.0
2017-12-11 11:20:00,47.65,47.66,47.58,47.58,9460.5,35.0725,35.0798,35.0209,35.0209,9460.5
2017-12-11 11:25:00,47.59,47.66,47.59,47.63,16875.0,35.0283,35.0798,35.0283,35.0577,16875.0
2017-12-11 11:30:00,47.6,47.63,47.57,47.63,16474.5,35.0357,35.0577,35.0136,35.0577,16474.5
2017-12-11 11:35:00,47.63,47.65,47.56,47.6,11788.5,35.0577,35.0725,35.0062,35.0357,11788.5
2017-12-11 11:40:00,47.6,47.61,47.57,47.59,9000.0,35.0357,35.043,35.0136,35.0283,9000.0
2017-12-11 11:45:00,47.6,47.63,47.59,47.61,6300.0,35.0357,35.0577,35.0283,35.043,6300.0
2017-12-11 11:50:00,47.61,47.65,47.61,47.61,9390.0,35.043,35.0725,35.043,35.043,9390.0
2017-12-11 11:55:00,47.61,47.61,47.57,47.61,21019.5,35.043,35.043,35.0136,35.043,21019.5
2017-12-11 12:00:00,47.61,47.61,47.55,47.58,15250.5,35.043,35.043,34.9989,35.0209,15250.5
2017-12-11 12:05:00,47.59,47.65,47.59,47.63,11850.0,35.0283,35.0725,35.0283,35.0577,11850.0
2017-12-11 12:10:00,47.6,47.63,47.59,47.59,8551.5,35.0357,35.0577,35.0283,35.0283,8551.5
2017-12-11 12:15:00,47.6,47.69,47.6,47.69,13539.0,35.0357,35.1019,35.0357,35.1019,13539.0
2017-12-11 12:20:00,47.7,47.7,47.63,47.64,9900.0,35.1093,35.1093,35.0577,35.0651,9900.0
2017-12-11 12:25:00,47.63,47.65,47.63,47.65,7950.0,35.0577,35.0725,35.0577,35.0725,7950.0
2017-12-11 12:30:00,47.65,47.68,47.65,47.67,22770.0,35.0725,35.0945,35.0725,35.0872,22770.0
2017-12-11 12:35:00,47.68,47.71,47.67,47.7,16093.5,35.0945,35.1166,35.0872,35.1093,16093.5
2017-12-11 12:40:00,47.7,47.71,47.69,47.71,9388.5,35.1093,35.1166,35.1019,35.1166,9388.5
2017-12-11 12:45:00,47.71,47.71,47.68,47.68,12799.5,35.1166,35.1166,35.0945,35.0945,12799.5
2017-12-11 12:50:00,47.68,47.68,47.62,47.62,12855.0,35.0945,35.0945,35.0504,35.0504,12855.0
2017-12-11 12:55:00,47.61,47.65,47.6,47.63,17493.0,35.043,35.0725,35.0357,35.0577,17493.0
2017-12-11 13:00:00,47.63,47.64,47.61,47.63,12750.0,35.0577,35.0651,35.043,35.0577,12750.0
2017-12-11 13:05:00,47.63,47.71,47.62,47.69,9592.5,35.0577,35.1166,35.0504,35.1019,9592.5
2017-12-11 13:10:00,47.69,47.71,47.67,47.68,15355.5,35.1019,35.1166,35.0872,35.0945,15355.5
2017-12-11 13:15:00,47.68,47.69,47.63,47.67,16456.5,35.0945,35.1019,35.0577,35.0872,16456.5
2017-12-11 13:20:00,47.65,47.67,47.65,47.65,12774.0,35.0725,35.0872,35.0725,35.0725,12774.0
2017-12-11 13:25:00,47.65,47.68,47.64,47.68,13792.5,35.0725,35.0945,35.0651,35.0945,13792.5
2017-12-11 13:30:00,47.68,47.7,47.65,47.67,13924.5,35.0945,35.1093,35.0725,35.0872,13924.5
2017-12-11 13:35:00,47.68,47.68,47.66,47.67,9451.5,35.0945,35.0945,35.0798,35.0872,9451.5
2017-12-11 13:40:00,47.67,47.67,47.65,47.65,13041.0,35.0872,35.0872,35.0725,35.0725,13041.0
2017-12-11 13:45:00,47.65,47.67,47.62,47.63,13534.5,35.0725,35.0872,35.0504,35.0577,13534.5
2017-12-11 13:50:00,47.62,47.64,47.6,47.63,14763.0,35.0504,35.0651,35.0357,35.0577,14763.0
2017-12-11 13:55:00,47.63,47.65,47.63,47.64,25474.5,35.0577,35.0725,35.0577,35.0651,25474.5
2017-12-11 14:00:00,47.63,47.65,47.63,47.65,20134.5,35.0577,35.0725,35.0577,35.0725,20134.5
2017-12-11 14:05:00,47.64,47.65,47.63,47.63,11958.0,35.0651,35.0725,35.0577,35.0577,11958.0
2017-12-11 14:10:00,47.64,47.64,47.61,47.63,22570.5,35.0651,35.0651,35.043,35.0577,22570.5
2017-12-11 14:15:00,47.62,47.63,47.59,47.59,9168.0,35.0504,35.0577,35.0283,35.0283,9168.0
2017-12-11 14:20:00,47.59,47.61,47.56,47.59,41118.0,35.0283,35.043,35.0062,35.0283,41118.0
2017-12-11 14:25:00,47.59,47.61,47.59,47.6,13294.5,35.0283,35.043,35.0283,35.0357,13294.5
2017-12-11 14:30:00,47.6,47.63,47.59,47.61,16896.0,35.0357,35.0577,35.0283,35.043,16896.0
2017-12-11 14:35:00,47.61,47.61,47.57,47.57,50751.0,35.043,35.043,35.0136,35.0136,50751.0
2017-12-11 14:40:00,47.56,47.61,47.55,47.61,20559.0,35.0062,35.043,34.9989,35.043,20559.0
2017-12-11 14:45:00,47.6,47.66,47.59,47.66,41680.5,35.0357,35.0798,35.0283,35.0798,41680.5
2017-12-11 14:50:00,47.66,47.71,47.63,47.71,22914.0,35.0798,35.1166,35.0577,35.1166,22914.0
2017-12-11 14:55:00,47.71,47.77,47.67,47.71,61155.0,35.1166,35.1608,35.0872,35.1166,61155.0
2017-12-11 15:00:00,47.7,47.71,47.67,47.69,22017.0,35.1093,35.1166,35.0872,35.1019,22017.0
2017-12-11 15:05:00,47.69,47.71,47.68,47.69,20869.5,35.1019,35.1166,35.0945,35.1019,20869.5
2017-12-11 15:10:00,47.67,47.71,47.67,47.7,26967.0,35.0872,35.1166,35.0872,35.1093,26967.0
2017-12-11 15:15:00,47.7,47.71,47.68,47.7,25902.0,35.1093,35.1166,35.0945,35.1093,25902.0
2017-12-11 15:20:00,47.69,47.73,47.69,47.72,22111.5,35.1019,35.1313,35.1019,35.124,22111.5
2017-12-11 15:25:00,47.72,47.73,47.67,47.68,30057.0,35.124,35.1313,35.0872,35.0945,30057.0
2017-12-11 15:30:00,47.68,47.79,47.66,47.71,53509.5,35.0945,35.1755,35.0798,35.1166,53509.5
2017-12-11 15:35:00,47.72,47.75,47.71,47.74,21133.5,35.124,35.1461,35.1166,35.1387,21133.5
2017-12-11 15:40:00,47.73,47.76,47.73,47.75,37893.0,35.1313,35.1534,35.1313,35.1461,37893.0
2017-12-11 15:45:00,47.75,47.79,47.75,47.79,56793.0,35.1461,35.1755,35.1461,35.1755,56793.0
2017-12-11 15:50:00,47.79,47.89,47.79,47.79,107671.5,35.1755,35.2491,35.1755,35.1755,107671.5
2017-12-11 15:55:00,47.79,47.84,47.79,47.81,154870.5,35.1755,35.2123,35.1755,35.1902,154870.5
2017-12-12 09:30:00,47.87,47.99,47.79,47.79,33646.5,35.2344,35.3227,35.1755,35.1755,33646.5
2017-12-12 09:35:00,47.85,48.03,47.84,47.97,76914.0,35.2197,35.3522,35.2123,35.308,76914.0
2017-12-12 09:40:00,47.98,48.01,47.71,47.71,28123.5,35.3154,35.3374,35.1166,35.1166,28123.5
2017-12-12 09:45:00,47.67,47.73,47.57,47.57,23883.0,35.0872,35.1313,35.0136,35.0136,23883.0
2017-12-12 09:50:00,47.59,47.65,47.55,47.55,18040.5,35.0283,35.0725,34.9989,34.9989,18040.5
2017-12-12 09:55:00,47.56,47.61,47.51,47.61,18285.0,35.0062,35.043,34.9694,35.043,18285.0
2017-12-12 10:00:00,47.6,47.65,47.51,47.51,16873.5,35.0357,35.0725,34.9694,34.9694,16873.5
2017-12-12 10:05:00,47.51,47.59,47.51,47.55,18660.0,34.9694,35.0283,34.9694,34.9989,18660.0
2017-12-12 10:10:00,47.54,47.58,47.53,47.58,21676.5,34.9915,35.0209,34.9841,35.0209,21676.5
2017-12-12 10:15:00,47.58,47.65,47.58,47.63,6507.0,35.0209,35.0725,35.0209,35.0577,6507.0
2017-12-12 10:20:00,47.64,47.67,47.62,47.63,7111.5,35.0651,35.0872,35.0504,35.0577,7111.5
2017-12-12 10:25:00,47.65,47.65,47.57,47.61,9922.5,35.0725,35.0725,35.0136,35.043,9922.5
2017-12-12 10:30:00,47.6,47.63,47.57,47.57,10230.0,35.0357,35.0577,35.0136,35.0136,10230.0
2017-12-12 10:35:00,47.57,47.59,47.55,47.56,28500.0,35.0136,35.0283,34.9989,35.0062,28500.0
2017-12-12 10:40:00,47.57,47.58,47.55,47.57,11280.0,35.0136,35.0209,34.9989,35.0136,11280.0
2017-12-12 10:45:00,47.57,47.66,47.57,47.6,14715.0,35.0136,35.0798,35.0136,35.0357,14715.0
2017-12-12 10:50:00,47.61,47.61,47.54,47.6,15046.5,35.043,35.043,34.9915,35.0357,15046.5
2017-12-12 10:55:00,47.6,47.6,47.57,47.57,6693.0,35.0357,35.0357,35.0136,35.0136,6693.0
2017-12-12 11:00:00,47.58,47.58,47.56,47.57,14643.0,35.0209,35.0209,35.0062,35.0136,14643.0
2017-12-12 11:05:00,47.57,47.58,47.54,47.57,19305.0,35.0136,35.0209,34.9915,35.0136,19305.0
2017-12-12 11:10:00,47.57,47.57,47.48,47.5,24991.5,35.0136,35.0136,34.9473,34.9621,24991.5
2017-12-12 11:15:00,47.51,47.53,47.49,47.53,11920.5,34.9694,34.9841,34.9547,34.9841,11920.5
2017-12-12 11:20:00,47.53,47.53,47.49,47.51,15277.5,34.9841,34.9841,34.9547,34.9694,15277.5
2017-12-12 11:25:00,47.52,47.55,47.49,47.51,15112.5,34.9768,34.9989,34.9547,34.9694,15112.5
2017-12-12 11:30:00,47.51,47.57,47.5,47.57,20092.5,34.9694,35.0136,34.9621,35.0136,20092.5
2017-12-12 11:35:00,47.57,47.58,47.51,47.53,12972.0,35.0136,35.0209,34.9694,34.9841,12972.0
2017-12-12 11:40:00,47.51,47.61,47.49,47.59,6633.0,34.9694,35.043,34.9547,35.0283,6633.0
2017-12-12 11:45:00,47.61,47.67,47.59,47.59,9840.0,35.043,35.0872,35.0283,35.0283,9840.0
2017-12-12 11:50:00,47.61,47.61,47.51,47.57,7365.0,35.043,35.043,34.9694,35.0136,7365.0
2017-12-12 11:55:00,47.57,47.58,47.55,47.57,6415.5,35.0136,35.0209,34.9989,35.0136,6415.5
2017-12-12 12:00:00,47.55,47.64,47.55,47.61,10882.5,34.9989,35.0651,34.9989,35.043,10882.5
2017-12-12 12:05:00,47.61,47.61,47.55,47.57,7464.0,35.043,35.043,34.9989,35.0136,7464.0
2017-12-12 12:10:00,47.57,47.61,47.55,47.61,6301.5,35.0136,35.043,34.9989,35.043,6301.5
2017-12-12 12:15:00,47.59,47.62,47.56,47.62,7671.0,35.0283,35.0504,35.0062,35.0504,7671.0
2017-12-12 12:20:00,47.63,47.64,47.6,47.6,6750.0,35.0577,35.0651,35.0357,35.0357,6750.0
2017-12-12 12:25:00,47.6,47.61,47.58,47.59,26881.5,35.0357,35.043,35.0209,35.0283,26881.5
2017-12-12 12:30:00,47.59,47.66,47.59,47.63,11530.5,35.0283,35.0798,35.0283,35.0577,11530.5
2017-12-12 12:35:00,47.63,47.67,47.63,47.66,10957.5,35.0577,35.0872,35.0577,35.0798,10957.5
2017-12-12 12:40:00,47.66,47.67,47.63,47.64,9988.5,35.0798,35.0872,35.0577,35.0651,9988.5
2017-12-12 12:45:00,47.64,47.69,47.64,47.68,14958.0,35.0651,35.1019,35.0651,35.0945,14958.0
2017-12-12 12:50:00,47.69,47.78,47.68,47.77,16080.0,35.1019,35.1681,35.0945,35.1608,16080.0
2017-12-12 12:55:00,47.79,47.83,47.77,47.78,22512.0,35.1755,35.2049,35.1608,35.1681,22512.0
2017-12-12 13:00:00,47.79,47.79,47.73,47.73,9328.5,35.1755,35.1755,35.1313,35.1313,9328.5
2017-12-12 13:05:00,47.74,47.81,47.72,47.75,24067.5,35.1387,35.1902,35.124,35.1461,24067.5
2017-12-12 13:10:00,47.75,47.79,47.74,47.78,14025.0,35.1461,35.1755,35.1387,35.1681,14025.0
2017-12-12 13:15:00,47.77,47.83,47.76,47.83,9150.0,35.1608,35.2049,35.1534,35.2049,9150.0
2017-12-12 13:20:00,47.84,47.85,47.83,47.83,9496.5,35.2123,35.2197,35.2049,35.2049,9496.5
2017-12-12 13:25:00,47.84,47.87,47.83,47.85,9900.0,35.2123,35.2344,35.2049,35.2197,9900.0
2017-12-12 13:30:00,47.85,47.87,47.83,47.87,14928.0,35.2197,35.2344,35.2049,35.2344,14928.0
2017-12-12 13:35:00,47.86,47.89,47.85,47.89,9013.5,35.227,35.2491,35.2197,35.2491,9013.5
2017-12-12 13:40:00,47.89,47.9,47.88,47.89,6883.5,35.2491,35.2565,35.2417,35.2491,6883.5
2017-12-12 13:45:00,47.9,47.93,47.88,47.89,14985.0,35.2565,35.2786,35.2417,35.2491,14985.0
2017-12-12 13:50:00,47.89,47.92,47.89,47.89,12600.0,35.2491,35.2712,35.2491,35.2491,12600.0
2017-12-12 13:55:00,47.9,47.93,47.89,47.91,15762.0,35.2565,35.2786,35.2491,35.2638,15762.0
2017-12-12 14:00:00,47.91,47.93,47.88,47.92,13378.5,35.2638,35.2786,35.2417,35.2712,13378.5
2017-12-12 14:05:00,47.92,47.93,47.91,47.93,4800.0,35.2712,35.2786,35.2638,35.2786,4800.0
2017-12-12 14:10:00,47.92,47.92,47.89,47.9,19543.5,35.2712,35.2712,35.2491,35.2565,19543.5
2017-12-12 14:15:00,47.9,47.94,47.89,47.93,15150.0,35.2565,35.2859,35.2491,35.2786,15150.0
2017-12-12 14:20:00,47.93,47.97,47.92,47.95,13740.0,35.2786,35.308,35.2712,35.2933,13740.0
2017-12-12 14:25:00,47.95,47.96,47.93,47.96,23970.0,35.2933,35.3006,35.2786,35.3006,23970.0
2017-12-12 14:30:00,47.97,47.97,47.93,47.94,19185.0,35.308,35.308,35.2786,35.2859,19185.0
2017-12-12 14:35:00,47.95,47.97,47.93,47.95,21897.0,35.2933,35.308,35.2786,35.2933,21897.0
2017-12-12 14:40:00,47.95,48.0,47.93,48.0,31678.5,35.2933,35.3301,35.2786,35.3301,31678.5
2017-12-12 14:45:00,48.0,48.03,47.97,48.02,91053.0,35.3301,35.3522,35.308,35.3448,91053.0
2017-12-12 14:50:00,48.01,48.11,48.01,48.09,89418.0,35.3374,35.411,35.3374,35.3963,89418.0
2017-12-12 14:55:00,48.09,48.13,48.06,48.13,126483.0,35.3963,35.4258,35.3742,35.4258,126483.0
2017-12-12 15:00:00,48.13,48.17,48.11,48.15,163399.5,35.4258,35.4552,35.411,35.4405,163399.5
2017-12-12 15:05:00,48.15,48.21,48.05,48.05,180093.0,35.4405,35.4846,35.3669,35.3669,180093.0
2017-12-12 15:10:00,48.03,48.05,47.93,47.96,31194.0,35.3522,35.3669,35.2786,35.3006,31194.0
2017-12-12 15:15:00,47.97,47.97,47.9,47.91,20248.5,35.308,35.308,35.2565,35.2638,20248.5
2017-12-12 15:20:00,47.91,47.92,47.87,47.92,39663.0,35.2638,35.2712,35.2344,35.2712,39663.0
2017-12-12 15:25:00,47.91,47.92,47.86,47.88,93030.0,35.2638,35.2712,35.227,35.2417,93030.0
2017-12-12 15:30:00,47.89,47.99,47.89,47.96,29247.0,35.2491,35.3227,35.2491,35.3006,29247.0
2017-12-12 15:35:00,47.97,48.02,47.95,48.01,34950.0,35.308,35.3448,35.2933,35.3374,34950.0
2017-12-12 15:40:00,48.01,48.03,47.99,48.03,52891.5,35.3374,35.3522,35.3227,35.3522,52891.5
2017-12-12 15:45:00,48.03,48.04,47.96,47.99,69901.5,35.3522,35.3595,35.3006,35.3227,69901.5
2017-12-12 15:50:00,47.99,47.99,47.91,47.93,93916.5,35.3227,35.3227,35.2638,35.2786,93916.5
2017-12-12 15:55:00,47.92,47.95,47.9,47.95,161314.5,35.2712,35.2933,35.2565,35.2933,161314.5
2017-12-13 09:30:00,47.2,47.33,47.01,47.02,54187.5,35.336,35.4333,35.1937,35.2012,54187.5
2017-12-13 09:35:00,47.01,47.17,47.01,47.15,23655.0,35.1937,35.3135,35.1937,35.2985,23655.0
2017-12-13 09:40:00,47.16,47.2,47.03,47.03,13950.0,35.306,35.336,35.2087,35.2087,13950.0
2017-12-13 09:45:00,47.05,47.1,47.03,47.08,15300.0,35.2237,35.2611,35.2087,35.2461,15300.0
2017-12-13 09:50:00,47.07,47.11,47.03,47.09,15151.5,35.2386,35.2686,35.2087,35.2536,15151.5
2017-12-13 09:55:00,47.08,47.09,47.01,47.03,16254.0,35.2461,35.2536,35.1937,35.2087,16254.0
2017-12-13 10:00:00,47.04,47.09,47.0,47.01,17175.0,35.2162,35.2536,35.1862,35.1937,17175.0
2017-12-13 10:05:00,47.01,47.01,46.96,47.01,17553.0,35.1937,35.1937,35.1563,35.1937,17553.0
2017-12-13 10:10:00,47.01,47.03,46.99,47.03,8250.0,35.1937,35.2087,35.1787,35.2087,8250.0
2017-12-13 10:15:00,47.03,47.03,46.95,46.95,13527.0,35.2087,35.2087,35.1488,35.1488,13527.0
2017-12-13 10:20:00,46.94,46.96,46.91,46.96,18901.5,35.1413,35.1563,35.1188,35.1563,18901.5
2017-12-13 10:25:00,46.96,47.03,46.96,46.99,10875.0,35.1563,35.2087,35.1563,35.1787,10875.0
2017-12-13 10:30:00,46.98,47.05,46.97,47.05,11596.5,35.1713,35.2237,35.1638,35.2237,11596.5
2017-12-13 10:35:00,47.05,47.08,47.01,47.06,15862.5,35.2237,35.2461,35.1937,35.2311,15862.5
2017-12-13 10:40:00,47.07,47.1,47.04,47.04,17674.5,35.2386,35.2611,35.2162,35.2162,17674.5
2017-12-13 10:45:00,47.03,47.09,47.01,47.07,26737.5,35.2087,35.2536,35.1937,35.2386,26737.5
2017-12-13 10:50:00,47.07,47.08,47.04,47.04,12333.0,35.2386,35.2461,35.2162,35.2162,12333.0
2017-12-13 10:55:00,47.05,47.05,46.9,46.92,16752.0,35.2237,35.2237,35.1114,35.1263,16752.0
2017-12-13 11:00:00,46.92,46.94,46.89,46.89,7200.0,35.1263,35.1413,35.1039,35.1039,7200.0
2017-12-13 11:05:00,46.89,46.97,46.87,46.93,22638.0,35.1039,35.1638,35.0889,35.1338,22638.0
2017-12-13 11:10:00,46.93,46.93,46.89,46.9,3496.5,35.1338,35.1338,35.1039,35.1114,3496.5
2017-12-13 11:15:00,46.88,46.91,46.85,46.85,12925.5,35.0964,35.1188,35.0739,35.0739,12925.5
2017-12-13 11:20:00,46.85,46.89,46.85,46.88,18727.5,35.0739,35.1039,35.0739,35.0964,18727.5
2017-12-13 11:25:00,46.87,46.91,46.86,46.87,11281.5,35.0889,35.1188,35.0814,35.0889,11281.5
2017-12-13 11:30:00,46.89,46.95,46.89,46.93,7429.5,35.1039,35.1488,35.1039,35.1338,7429.5
2017-12-13 11:35:00,46.95,46.97,46.91,46.91,5700.0,35.1488,35.1638,35.1188,35.1188,5700.0
2017-12-13 11:40:00,46.91,46.93,46.9,46.93,29850.0,35.1188,35.1338,35.1114,35.1338,29850.0
2017-12-13 11:45:00,46.93,47.07,46.93,47.07,22366.5,35.1338,35.2386,35.1338,35.2386,22366.5
2017-12-13 11:50:00,47.08,47.09,47.02,47.09,14631.0,35.2461,35.2536,35.2012,35.2536,14631.0
2017-12-13 11:55:00,47.09,47.11,47.03,47.08,10237.5,35.2536,35.2686,35.2087,35.2461,10237.5
2017-12-13 12:00:00,47.06,47.07,47.02,47.03,10065.0,35.2311,35.2386,35.2012,35.2087,10065.0
2017-12-13 12:05:00,47.01,47.08,47.0,47.08,5377.5,35.1937,35.2461,35.1862,35.2461,5377.5
2017-12-13 12:10:00,47.07,47.08,47.01,47.01,10410.0,35.2386,35.2461,35.1937,35.1937,10410.0
2017-12-13 12:15:00,47.0,47.05,46.98,47.03,7875.0,35.1862,35.2237,35.1713,35.2087,7875.0
2017-12-13 12:20:00,47.04,47.08,46.99,47.02,53955.0,35.2162,35.2461,35.1787,35.2012,53955.0
2017-12-13 12:25:00,47.02,47.07,46.96,47.02,73422.0,35.2012,35.2386,35.1563,35.2012,73422.0
2017-12-13 12:30:00,47.03,47.07,46.99,46.99,13438.5,35.2087,35.2386,35.1787,35.1787,13438.5
2017-12-13 12:35:00,47.01,47.03,46.97,46.99,13828.5,35.1937,35.2087,35.1638,35.1787,13828.5
2017-12-13 12:40:00,47.0,47.01,46.97,46.97,7450.5,35.1862,35.1937,35.1638,35.1638,7450.5
2017-12-13 12:45:00,46.99,46.99,46.9,46.91,22291.5,35.1787,35.1787,35.1114,35.1188,22291.5
2017-12-13 12:50:00,46.9,47.03,46.9,47.0,8778.0,35.1114,35.2087,35.1114,35.1862,8778.0
2017-12-13 12:55:00,46.99,47.01,46.87,46.87,16897.5,35.1787,35.1937,35.0889,35.0889,16897.5
2017-12-13 13:00:00,46.89,46.91,46.86,46.89,5662.5,35.1039,35.1188,35.0814,35.1039,5662.5
2017-12-13 13:05:00,46.89,46.92,46.87,46.89,7321.5,35.1039,35.1263,35.0889,35.1039,7321.5
2017-12-13 13:10:00,46.89,46.89,46.83,46.86,7200.0,35.1039,35.1039,35.059,35.0814,7200.0
2017-12-13 13:15:00,46.85,46.86,46.83,46.85,6900.0,35.0739,35.0814,35.059,35.0739,6900.0
2017-12-13 13:20:00,46.85,46.85,46.73,46.74,23133.0,35.0739,35.0739,34.9841,34.9916,23133.0
2017-12-13 13:25:00,46.74,46.83,46.73,46.8,10561.5,34.9916,35.059,34.9841,35.0365,10561.5
2017-12-13 13:30:00,46.81,46.81,46.76,46.79,11058.0,35.044,35.044,35.0066,35.029,11058.0
2017-12-13 13:35:00,46.78,46.83,46.77,46.78,5073.0,35.0215,35.059,35.014,35.0215,5073.0
2017-12-13 13:40:00,46.79,46.79,46.73,46.75,16650.0,35.029,35.029,34.9841,34.9991,16650.0
2017-12-13 13:45:00,46.76,46.77,46.71,46.73,11614.5,35.0066,35.014,34.9691,34.9841,11614.5
2017-12-13 13:50:00,46.73,46.77,46.71,46.71,8712.0,34.9841,35.014,34.9691,34.9691,8712.0
2017-12-13 13:55:00,46.71,46.72,46.67,46.69,9951.0,34.9691,34.9766,34.9392,34.9541,9951.0
2017-12-13 14:00:00,46.71,46.81,46.7,46.79,19882.5,34.9691,35.044,34.9616,35.029,19882.5
2017-12-13 14:05:00,46.77,46.77,46.71,46.75,10416.0,35.014,35.014,34.9691,34.9991,10416.0
2017-12-13 14:10:00,46.73,46.73,46.62,46.63,11655.0,34.9841,34.9841,34.9017,34.9092,11655.0
2017-12-13 14:15:00,46.65,46.71,46.63,46.7,28899.0,34.9242,34.9691,34.9092,34.9616,28899.0
2017-12-13 14:20:00,46.7,46.71,46.67,46.69,11076.0,34.9616,34.9691,34.9392,34.9541,11076.0
2017-12-13 14:25:00,46.68,46.72,46.68,46.7,15402.0,34.9467,34.9766,34.9467,34.9616,15402.0
2017-12-13 14:30:00,46.71,46.71,46.63,46.67,77595.0,34.9691,34.9691,34.9092,34.9392,77595.0
2017-12-13 14:35:00,46.66,46.79,46.64,46.79,127531.5,34.9317,35.029,34.9167,35.029,127531.5
2017-12-13 14:40:00,46.79,46.79,46.69,46.79,77092.5,35.029,35.029,34.9541,35.029,77092.5
2017-12-13 14:45:00,46.78,46.84,46.77,46.82,13954.5,35.0215,35.0664,35.014,35.0515,13954.5
2017-12-13 14:50:00,46.81,46.83,46.78,46.79,9684.0,35.044,35.059,35.0215,35.029,9684.0
2017-12-13 14:55:00,46.79,46.85,46.77,46.79,19470.0,35.029,35.0739,35.014,35.029,19470.0
2017-12-13 15:00:00,46.79,46.81,46.77,46.79,11172.0,35.029,35.044,35.014,35.029,11172.0
2017-12-13 15:05:00,46.79,46.79,46.74,46.75,22372.5,35.029,35.029,34.9916,34.9991,22372.5
2017-12-13 15:10:00,46.75,46.81,46.75,46.81,14386.5,34.9991,35.044,34.9991,35.044,14386.5
2017-12-13 15:15:00,46.81,46.83,46.8,46.81,24118.5,35.044,35.059,35.0365,35.044,24118.5
2017-12-13 15:20:00,46.81,46.87,46.81,46.87,16263.0,35.044,35.0889,35.044,35.0889,16263.0
2017-12-13 15:25:00,46.87,46.87,46.83,46.83,24147.0,35.0889,35.0889,35.059,35.059,24147.0
2017-12-13 15:30:00,46.83,46.88,46.81,46.83,31467.0,35.059,35.0964,35.044,35.059,31467.0
2017-12-13 15:35:00,46.83,46.87,46.81,46.81,15756.0,35.059,35.0889,35.044,35.044,15756.0
2017-12-13 15:40:00,46.82,46.83,46.79,46.79,26907.0,35.0515,35.059,35.029,35.029,26907.0
2017-12-13 15:45:00,46.8,46.81,46.77,46.79,41425.5,35.0365,35.044,35.014,35.029,41425.5
2017-12-13 15:50:00,46.79,46.79,46.71,46.71,68811.0,35.029,35.029,34.9691,34.9691,68811.0
2017-12-13 15:55:00,46.72,46.75,46.71,46.73,127287.0,34.9766,34.9991,34.9691,34.9841,127287.0
2017-12-14 09:30:00,46.93,46.94,46.88,46.89,16906.5,35.1338,35.1413,35.0964,35.1039,16906.5
2017-12-14 09:35:00,46.89,47.01,46.81,47.01,8565.0,35.1039,35.1937,35.044,35.1937,8565.0
2017-12-14 09:40:00,46.97,46.97,46.83,46.83,5850.0,35.1638,35.1638,35.059,35.059,5850.0
2017-12-14 09:45:00,46.84,46.87,46.82,46.82,14146.5,35.0664,35.0889,35.0515,35.0515,14146.5
2017-12-14 09:50:00,46.8,46.93,46.8,46.93,16950.0,35.0365,35.1338,35.0365,35.1338,16950.0
2017-12-14 09:55:00,46.91,46.94,46.87,46.91,11959.5,35.1188,35.1413,35.0889,35.1188,11959.5
2017-12-14 10:00:00,46.94,46.97,46.89,46.89,10690.5,35.1413,35.1638,35.1039,35.1039,10690.5
2017-12-14 10:05:00,46.89,46.9,46.83,46.83,16339.5,35.1039,35.1114,35.059,35.059,16339.5
2017-12-14 10:10:00,46.83,46.85,46.79,46.81,12333.0,35.059,35.0739,35.029,35.044,12333.0
2017-12-14 10:15:00,46.81,46.82,46.73,46.75,8250.0,35.044,35.0515,34.9841,34.9991,8250.0
2017-12-14 10:20:00,46.74,46.75,46.65,46.69,11274.0,34.9916,34.9991,34.9242,34.9541,11274.0
2017-12-14 10:25:00,46.72,46.79,46.72,46.79,19384.5,34.9766,35.029,34.9766,35.029,19384.5
2017-12-14 10:30:00,46.81,46.88,46.81,46.82,16462.5,35.044,35.0964,35.044,35.0515,16462.5
2017-12-14 10:35:00,46.82,46.84,46.76,46.76,12000.0,35.0515,35.0664,35.0066,35.0066,12000.0
2017-12-14 10:40:00,46.77,46.83,46.74,46.82,6769.5,35.014,35.059,34.9916,35.0515,6769.5
2017-12-14 10:45:00,46.82,46.87,46.81,46.83,8737.5,35.0515,35.0889,35.044,35.059,8737.5
2017-12-14 10:50:00,46.85,46.86,46.77,46.78,12781.5,35.0739,35.0814,35.014,35.0215,12781.5
2017-12-14 10:55:00,46.78,46.82,46.77,46.78,16308.0,35.0215,35.0515,35.014,35.0215,16308.0
2017-12-14 11:00:00,46.77,46.78,46.74,46.75,4650.0,35.014,35.0215,34.9916,34.9991,4650.0
2017-12-14 11:05:00,46.75,46.77,46.73,46.77,18246.0,34.9991,35.014,34.9841,35.014,18246.0
2017-12-14 11:10:00,46.79,46.83,46.77,46.83,6529.5,35.029,35.059,35.014,35.059,6529.5
2017-12-14 11:15:00,46.81,46.82,46.77,46.79,21660.0,35.044,35.0515,35.014,35.029,21660.0
2017-12-14 11:20:00,46.79,46.82,46.71,46.74,14395.5,35.029,35.0515,34.9691,34.9916,14395.5
2017-12-14 11:25:00,46.75,46.87,46.74,46.85,4411.5,34.9991,35.0889,34.9916,35.0739,4411.5
2017-12-14 11:30:00,46.87,46.88,46.8,46.81,10093.5,35.0889,35.0964,35.0365,35.044,10093.5
2017-12-14 11:35:00,46.8,46.83,46.79,46.81,17473.5,35.0365,35.059,35.029,35.044,17473.5
2017-12-14 11:40:00,46.81,46.81,46.76,46.77,10585.5,35.044,35.044,35.0066,35.014,10585.5
2017-12-14 11:45:00,46.78,46.78,46.72,46.73,9921.0,35.0215,35.0215,34.9766,34.9841,9921.0
2017-12-14 11:50:00,46.73,46.78,46.72,46.77,13362.0,34.9841,35.0215,34.9766,35.014,13362.0
2017-12-14 11:55:00,46.78,46.78,46.71,46.71,12112.5,35.0215,35.0215,34.9691,34.9691,12112.5
2017-12-14 12:00:00,46.69,46.71,46.66,46.68,8250.0,34.9541,34.9691,34.9317,34.9467,8250.0
2017-12-14 12:05:00,46.68,46.69,46.57,46.57,14947.5,34.9467,34.9541,34.8643,34.8643,14947.5
2017-12-14 12:10:00,46.58,46.66,46.57,46.64,11275.5,34.8718,34.9317,34.8643,34.9167,11275.5
2017-12-14 12:15:00,46.64,46.65,46.61,46.63,5688.0,34.9167,34.9242,34.8943,34.9092,5688.0
2017-12-14 12:20:00,46.64,46.65,46.62,46.63,5256.0,34.9167,34.9242,34.9017,34.9092,5256.0
2017-12-14 12:25:00,46.62,46.63,46.59,46.6,8550.0,34.9017,34.9092,34.8793,34.8868,8550.0
2017-12-14 12:30:00,46.6,46.6,46.56,46.58,14581.5,34.8868,34.8868,34.8568,34.8718,14581.5
2017-12-14 12:35:00,46.58,46.58,46.51,46.55,19816.5,34.8718,34.8718,34.8194,34.8493,19816.5
2017-12-14 12:40:00,46.54,46.56,46.51,46.56,73458.0,34.8418,34.8568,34.8194,34.8568,73458.0
2017-12-14 12:45:00,46.54,46.57,46.53,46.57,5850.0,34.8418,34.8643,34.8344,34.8643,5850.0
2017-12-14 12:50:00,46.55,46.57,46.51,46.51,12531.0,34.8493,34.8643,34.8194,34.8194,12531.0
2017-12-14 12:55:00,46.51,46.51,46.45,46.51,6600.0,34.8194,34.8194,34.7745,34.8194,6600.0
2017-12-14 13:00:00,46.52,46.52,46.47,46.49,8718.0,34.8269,34.8269,34.7894,34.8044,8718.0
2017-12-14 13:05:00,46.48,46.48,46.46,46.48,7117.5,34.7969,34.7969,34.782,34.7969,7117.5
2017-12-14 13:10:00,46.48,46.49,46.42,46.42,9000.0,34.7969,34.8044,34.752,34.752,9000.0
2017-12-14 13:15:00,46.41,46.46,46.4,46.44,13785.0,34.7445,34.782,34.737,34.767,13785.0
2017-12-14 13:20:00,46.45,46.45,46.4,46.4,13116.0,34.7745,34.7745,34.737,34.737,13116.0
2017-12-14 13:25:00,46.39,46.41,46.32,46.33,18510.0,34.7296,34.7445,34.6771,34.6846,18510.0
2017-12-14 13:30:00,46.33,46.33,46.28,46.28,18369.0,34.6846,34.6846,34.6472,34.6472,18369.0
2017-12-14 13:35:00,46.28,46.3,46.21,46.21,11427.0,34.6472,34.6622,34.5948,34.5948,11427.0
2017-12-14 13:40:00,46.21,46.25,46.09,46.13,42628.5,34.5948,34.6247,34.505,34.5349,42628.5
2017-12-14 13:45:00,46.13,46.19,46.11,46.17,42523.5,34.5349,34.5798,34.5199,34.5649,42523.5
2017-12-14 13:50:00,46.17,46.26,46.17,46.17,18601.5,34.5649,34.6322,34.5649,34.5649,18601.5
2017-12-14 13:55:00,46.19,46.2,46.07,46.09,29202.0,34.5798,34.5873,34.49,34.505,29202.0
2017-12-14 14:00:00,46.09,46.11,46.0,46.05,28410.0,34.505,34.5199,34.4376,34.475,28410.0
2017-12-14 14:05:00,46.05,46.16,46.05,46.16,11388.0,34.475,34.5574,34.475,34.5574,11388.0
2017-12-14 14:10:00,46.17,46.17,46.11,46.13,16200.0,34.5649,34.5649,34.5199,34.5349,16200.0
2017-12-14 14:15:00,46.13,46.21,46.13,46.16,15595.5,34.5349,34.5948,34.5349,34.5574,15595.5
2017-12-14 14:20:00,46.17,46.17,46.04,46.04,16812.0,34.5649,34.5649,34.4675,34.4675,16812.0
2017-12-14 14:25:00,46.05,46.07,46.0,46.01,25504.5,34.475,34.49,34.4376,34.4451,25504.5
2017-12-14 14:30:00,46.01,46.09,46.01,46.04,16447.5,34.4451,34.505,34.4451,34.4675,16447.5
2017-12-14 14:35:00,46.03,46.07,46.0,46.05,12555.0,34.46,34.49,34.4376,34.475,12555.0
2017-12-14 14:40:00,46.05,46.07,46.03,46.07,12754.5,34.475,34.49,34.46,34.49,12754.5
2017-12-14 14:45:00,46.06,46.07,46.0,46.02,15577.5,34.4825,34.49,34.4376,34.4526,15577.5
2017-12-14 14:50:00,46.02,46.09,46.02,46.07,29922.0,34.4526,34.505,34.4526,34.49,29922.0
2017-12-14 14:55:00,46.08,46.13,46.06,46.06,15133.5,34.4975,34.5349,34.4825,34.4825,15133.5
2017-12-14 15:00:00,46.05,46.07,46.03,46.05,18756.0,34.475,34.49,34.46,34.475,18756.0
2017-12-14 15:05:00,46.05,46.08,46.03,46.05,20077.5,34.475,34.4975,34.46,34.475,20077.5
2017-12-14 15:10:00,46.05,46.09,46.05,46.06,17346.0,34.475,34.505,34.475,34.4825,17346.0
2017-12-14 15:15:00,46.06,46.06,46.01,46.03,17428.5,34.4825,34.4825,34.4451,34.46,17428.5
2017-12-14 15:20:00,46.03,46.05,46.01,46.01,18784.5,34.46,34.475,34.4451,34.4451,18784.5
2017-12-14 15:25:00,46.01,46.04,46.0,46.0,33483.0,34.4451,34.4675,34.4376,34.4376,33483.0
2017-12-14 15:30:00,46.0,46.02,45.99,46.01,38158.5,34.4376,34.4526,34.4301,34.4451,38158.5
2017-12-14 15:35:00,46.01,46.07,46.01,46.07,36979.5,34.4451,34.49,34.4451,34.49,36979.5
2017-12-14 15:40:00,46.06,46.07,46.04,46.05,52515.0,34.4825,34.49,34.4675,34.475,52515.0
2017-12-14 15:45:00,46.05,46.05,45.97,45.99,53619.0,34.475,34.475,34.4151,34.4301,53619.0
2017-12-14 15:50:00,45.99,46.15,45.99,46.15,133716.0,34.4301,34.5499,34.4301,34.5499,133716.0
2017-12-14 15:55:00,46.15,46.21,46.13,46.15,337420.5,34.5499,34.5948,34.5349,34.5499,337420.5
2017-12-15 09:30:00,46.46,46.56,46.16,46.35,714405.0,34.782,34.8568,34.5574,34.6996,714405.0
2017-12-15 09:35:00,46.41,46.63,46.27,46.39,29631.0,34.7445,34.9092,34.6397,34.7296,29631.0
2017-12-15 09:40:00,46.39,46.49,46.31,46.46,13500.0,34.7296,34.8044,34.6697,34.782,13500.0
2017-12-15 09:45:00,46.46,46.61,46.46,46.59,18195.0,34.782,34.8943,34.782,34.8793,18195.0
2017-12-15 09:50:00,46.57,46.61,46.51,46.54,18145.5,34.8643,34.8943,34.8194,34.8418,18145.5
2017-12-15 09:55:00,46.54,46.55,46.45,46.47,6915.0,34.8418,34.8493,34.7745,34.7894,6915.0
2017-12-15 10:00:00,46.49,46.57,46.47,46.49,18553.5,34.8044,34.8643,34.7894,34.8044,18553.5
2017-12-15 10:05:00,46.49,46.49,46.37,46.41,8400.0,34.8044,34.8044,34.7146,34.7445,8400.0
2017-12-15 10:10:00,46.39,46.45,46.35,46.45,15300.0,34.7296,34.7745,34.6996,34.7745,15300.0
2017-12-15 10:15:00,46.43,46.67,46.43,46.61,11967.0,34.7595,34.9392,34.7595,34.8943,11967.0
2017-12-15 10:20:00,46.6,46.6,46.56,46.56,3538.5,34.8868,34.8868,34.8568,34.8568,3538.5
2017-12-15 10:25:00,46.55,46.61,46.5,46.54,8556.0,34.8493,34.8943,34.8119,34.8418,8556.0
2017-12-15 10:30:00,46.57,46.57,46.5,46.51,24838.5,34.8643,34.8643,34.8119,34.8194,24838.5
2017-12-15 10:35:00,46.51,46.53,46.46,46.49,5250.0,34.8194,34.8344,34.782,34.8044,5250.0
2017-12-15 10:40:00,46.48,46.48,46.42,46.44,6453.0,34.7969,34.7969,34.752,34.767,6453.0
2017-12-15 10:45:00,46.45,46.47,46.37,46.39,4149.0,34.7745,34.7894,34.7146,34.7296,4149.0
2017-12-15 10:50:00,46.37,46.38,46.33,46.38,6291.0,34.7146,34.7221,34.6846,34.7221,6291.0
2017-12-15 10:55:00,46.36,46.43,46.36,46.38,10128.0,34.7071,34.7595,34.7071,34.7221,10128.0
2017-12-15 11:00:00,46.39,46.39,46.35,46.38,9174.0,34.7296,34.7296,34.6996,34.7221,9174.0
2017-12-15 11:05:00,46.38,46.43,46.37,46.41,16902.0,34.7221,34.7595,34.7146,34.7445,16902.0
2017-12-15 11:10:00,46.44,46.47,46.44,46.45,7687.5,34.767,34.7894,34.767,34.7745,7687.5
2017-12-15 11:15:00,46.45,46.47,46.42,46.45,8151.0,34.7745,34.7894,34.752,34.7745,8151.0
2017-12-15 11:20:00,46.47,46.48,46.4,46.41,13146.0,34.7894,34.7969,34.737,34.7445,13146.0
2017-12-15 11:25:00,46.41,46.47,46.4,46.47,19104.0,34.7445,34.7894,34.737,34.7894,19104.0
2017-12-15 11:30:00,46.47,46.49,46.45,46.47,20821.5,34.7894,34.8044,34.7745,34.7894,20821.5
2017-12-15 11:35:00,46.47,46.49,46.44,46.45,14667.0,34.7894,34.8044,34.767,34.7745,14667.0
2017-12-15 11:40:00,46.44,46.45,46.43,46.43,6694.5,34.767,34.7745,34.7595,34.7595,6694.5
2017-12-15 11:45:00,46.44,46.47,46.41,46.43,9720.0,34.767,34.7894,34.7445,34.7595,9720.0
2017-12-15 11:50:00,46.43,46.45,46.41,46.42,5731.5,34.7595,34.7745,34.7445,34.752,5731.5
2017-12-15 11:55:00,46.43,46.47,46.42,46.47,10200.0,34.7595,34.7894,34.752,34.7894,10200.0
2017-12-15 12:00:00,46.47,46.47,46.43,46.44,16230.0,34.7894,34.7894,34.7595,34.767,16230.0
2017-12-15 12:05:00,46.44,46.47,46.42,46.45,67455.0,34.767,34.7894,34.752,34.7745,67455.0
2017-12-15 12:10:00,46.45,46.5,46.42,46.44,38937.0,34.7745,34.8119,34.752,34.767,38937.0
2017-12-15 12:15:00,46.43,46.44,46.37,46.38,18075.0,34.7595,34.767,34.7146,34.7221,18075.0
2017-12-15 12:20:00,46.39,46.43,46.37,46.41,16753.5,34.7296,34.7595,34.7146,34.7445,16753.5
2017-12-15 12:25:00,46.42,46.44,46.41,46.43,85416.0,34.752,34.767,34.7445,34.7595,85416.0
2017-12-15 12:30:00,46.42,46.47,46.39,46.46,19644.0,34.752,34.7894,34.7296,34.782,19644.0
2017-12-15 12:35:00,46.45,46.49,46.45,46.47,7440.0,34.7745,34.8044,34.7745,34.7894,7440.0
2017-12-15 12:40:00,46.47,46.47,46.45,46.45,13320.0,34.7894,34.7894,34.7745,34.7745,13320.0
2017-12-15 12:45:00,46.46,46.49,46.45,46.47,14659.5,34.782,34.8044,34.7745,34.7894,14659.5
2017-12-15 12:50:00,46.49,46.51,46.45,46.46,7165.5,34.8044,34.8194,34.7745,34.782,7165.5
2017-12-15 12:55:00,46.47,46.48,46.42,46.48,9942.0,34.7894,34.7969,34.752,34.7969,9942.0
2017-12-15 13:00:00,46.46,46.48,46.45,46.47,2100.0,34.782,34.7969,34.7745,34.7894,2100.0
2017-12-15 13:05:00,46.45,46.46,46.41,46.42,5280.0,34.7745,34.782,34.7445,34.752,5280.0
2017-12-15 13:10:00,46.41,46.41,46.36,46.37,7200.0,34.7445,34.7445,34.7071,34.7146,7200.0
2017-12-15 13:15:00,46.37,46.41,46.36,46.41,7800.0,34.7146,34.7445,34.7071,34.7445,7800.0
2017-12-15 13:20:00,46.41,46.41,46.39,46.39,13614.0,34.7445,34.7445,34.7296,34.7296,13614.0
2017-12-15 13:25:00,46.39,46.41,46.37,46.37,4210.5,34.7296,34.7445,34.7146,34.7146,4210.5
2017-12-15 13:30:00,46.37,46.4,46.36,46.39,7474.5,34.7146,34.737,34.7071,34.7296,7474.5
2017-12-15 13:35:00,46.39,46.4,46.35,46.4,5691.0,34.7296,34.737,34.6996,34.737,5691.0
2017-12-15 13:40:00,46.41,46.46,46.39,46.43,12027.0,34.7445,34.782,34.7296,34.7595,12027.0
2017-12-15 13:45:00,46.43,46.49,46.43,46.49,7999.5,34.7595,34.8044,34.7595,34.8044,7999.5
2017-12-15 13:50:00,46.49,46.51,46.32,46.46,43666.5,34.8044,34.8194,34.6771,34.782,43666.5
2017-12-15 13:55:00,46.48,46.55,46.46,46.53,14833.5,34.7969,34.8493,34.782,34.8344,14833.5
2017-12-15 14:00:00,46.52,46.57,46.51,46.54,9723.0,34.8269,34.8643,34.8194,34.8418,9723.0
2017-12-15 14:05:00,46.53,46.56,46.5,46.51,9876.0,34.8344,34.8568,34.8119,34.8194,9876.0
2017-12-15 14:10:00,46.52,46.53,46.49,46.49,9298.5,34.8269,34.8344,34.8044,34.8044,9298.5
2017-12-15 14:15:00,46.48,46.56,46.48,46.51,10279.5,34.7969,34.8568,34.7969,34.8194,10279.5
2017-12-15 14:20:00,46.5,46.54,46.48,46.52,10152.0,34.8119,34.8418,34.7969,34.8269,10152.0
2017-12-15 14:25:00,46.52,46.52,46.5,46.5,11892.0,34.8269,34.8269,34.8119,34.8119,11892.0
2017-12-15 14:30:00,46.52,46.52,46.49,46.51,14848.5,34.8269,34.8269,34.8044,34.8194,14848.5
2017-12-15 14:35:00,46.51,46.52,46.49,46.5,7579.5,34.8194,34.8269,34.8044,34.8119,7579.5
2017-12-15 14:40:00,46.5,46.51,46.47,46.48,15648.0,34.8119,34.8194,34.7894,34.7969,15648.0
2017-12-15 14:45:00,46.48,46.48,46.43,46.45,16264.5,34.7969,34.7969,34.7595,34.7745,16264.5
2017-12-15 14:50:00,46.45,46.47,46.4,46.44,33271.5,34.7745,34.7894,34.737,34.767,33271.5
2017-12-15 14:55:00,46.43,46.45,46.4,46.41,13969.5,34.7595,34.7745,34.737,34.7445,13969.5
2017-12-15 15:00:00,46.42,46.43,46.41,46.42,18072.0,34.752,34.7595,34.7445,34.752,18072.0
2017-12-15 15:05:00,46.43,46.44,46.4,46.42,25996.5,34.7595,34.767,34.737,34.752,25996.5
2017-12-15 15:10:00,46.42,46.43,46.39,46.39,19507.5,34.752,34.7595,34.7296,34.7296,19507.5
2017-12-15 15:15:00,46.39,46.43,46.39,46.39,23529.0,34.7296,34.7595,34.7296,34.7296,23529.0
2017-12-15 15:20:00,46.39,46.39,46.35,46.37,23242.5,34.7296,34.7296,34.6996,34.7146,23242.5
2017-12-15 15:25:00,46.37,46.38,46.33,46.33,27802.5,34.7146,34.7221,34.6846,34.6846,27802.5
2017-12-15 15:30:00,46.33,46.35,46.33,46.34,30768.0,34.6846,34.6996,34.6846,34.6921,30768.0
2017-12-15 15:35:00,46.33,46.33,46.25,46.27,32074.5,34.6846,34.6846,34.6247,34.6397,32074.5
2017-12-15 15:40:00,46.26,46.27,46.22,46.22,44644.5,34.6322,34.6397,34.6023,34.6023,44644.5
2017-12-15 15:45:00,46.22,46.22,46.1,46.14,85134.0,34.6023,34.6023,34.5124,34.5424,85134.0
2017-12-15 15:50:00,46.15,46.18,46.09,46.09,96645.0,34.5499,34.5723,34.505,34.505,96645.0
2017-12-15 15:55:00,46.09,46.11,46.03,46.11,291051.0,34.505,34.5199,34.46,34.5199,291051.0
2017-12-18 09:30:00,46.43,46.79,46.43,46.79,30870.0,34.7595,35.029,34.7595,35.029,30870.0
2017-12-18 09:35:00,46.74,46.89,46.73,46.89,13852.5,34.9916,35.1039,34.9841,35.1039,13852.5
2017-12-18 09:40:00,46.91,46.95,46.86,46.95,23068.5,35.1188,35.1488,35.0814,35.1488,23068.5
2017-12-18 09:45:00,46.95,46.96,46.83,46.85,8197.5,35.1488,35.1563,35.059,35.0739,8197.5
2017-12-18 09:50:00,46.87,46.97,46.87,46.96,17142.0,35.0889,35.1638,35.0889,35.1563,17142.0
2017-12-18 09:55:00,46.97,47.11,46.95,47.11,75709.5,35.1638,35.2686,35.1488,35.2686,75709.5
2017-12-18 10:00:00,47.13,47.19,47.08,47.15,24280.5,35.2835,35.3285,35.2461,35.2985,24280.5
2017-12-18 10:05:00,47.14,47.18,47.1,47.11,17928.0,35.291,35.321,35.2611,35.2686,17928.0
2017-12-18 10:10:00,47.11,47.17,47.11,47.15,8107.5,35.2686,35.3135,35.2686,35.2985,8107.5
2017-12-18 10:15:00,47.15,47.31,47.14,47.31,38140.5,35.2985,35.4183,35.291,35.4183,38140.5
2017-12-18 10:20:00,47.31,47.31,47.19,47.24,18292.5,35.4183,35.4183,35.3285,35.3659,18292.5
2017-12-18 10:25:00,47.23,47.26,47.21,47.24,14607.0,35.3584,35.3809,35.3434,35.3659,14607.0
2017-12-18 10:30:00,47.25,47.32,47.22,47.31,55240.5,35.3734,35.4258,35.3509,35.4183,55240.5
2017-12-18 10:35:00,47.29,47.31,47.28,47.29,13401.0,35.4033,35.4183,35.3958,35.4033,13401.0
2017-12-18 10:40:00,47.29,47.31,47.27,47.29,24183.0,35.4033,35.4183,35.3884,35.4033,24183.0
2017-12-18 10:45:00,47.29,47.33,47.26,47.3,27408.0,35.4033,35.4333,35.3809,35.4108,27408.0
2017-12-18 10:50:00,47.3,47.31,47.27,47.27,13086.0,35.4108,35.4183,35.3884,35.3884,13086.0
2017-12-18 10:55:00,47.29,47.31,47.28,47.3,11452.5,35.4033,35.4183,35.3958,35.4108,11452.5
2017-12-18 11:00:00,47.3,47.3,47.23,47.28,7723.5,35.4108,35.4108,35.3584,35.3958,7723.5
2017-12-18 11:05:00,47.27,47.27,47.15,47.15,15510.0,35.3884,35.3884,35.2985,35.2985,15510.0
2017-12-18 11:10:00,47.15,47.15,47.05,47.05,47364.0,35.2985,35.2985,35.2237,35.2237,47364.0
2017-12-18 11:15:00,47.05,47.06,47.03,47.04,14667.0,35.2237,35.2311,35.2087,35.2162,14667.0
2017-12-18 11:20:00,47.05,47.05,46.99,47.0,15834.0,35.2237,35.2237,35.1787,35.1862,15834.0
2017-12-18 11:25:00,46.99,47.05,46.99,46.99,7827.0,35.1787,35.2237,35.1787,35.1787,7827.0
2017-12-18 11:30:00,46.99,47.03,46.96,47.03,24502.5,35.1787,35.2087,35.1563,35.2087,24502.5
2017-12-18 11:35:00,47.02,47.05,47.01,47.05,6075.0,35.2012,35.2237,35.1937,35.2237,6075.0
2017-12-18 11:40:00,47.03,47.03,47.0,47.02,12498.0,35.2087,35.2087,35.1862,35.2012,12498.0
2017-12-18 11:45:00,47.01,47.05,47.01,47.01,11361.0,35.1937,35.2237,35.1937,35.1937,11361.0
2017-12-18 11:50:00,47.01,47.05,47.01,47.03,10051.5,35.1937,35.2237,35.1937,35.2087,10051.5
2017-12-18 11:55:00,47.03,47.03,46.95,46.95,7950.0,35.2087,35.2087,35.1488,35.1488,7950.0
2017-12-18 12:00:00,46.96,47.03,46.95,47.02,17025.0,35.1563,35.2087,35.1488,35.2012,17025.0
2017-12-18 12:05:00,47.03,47.04,46.99,47.0,9750.0,35.2087,35.2162,35.1787,35.1862,9750.0
2017-12-18 12:10:00,47.0,47.05,46.99,47.03,12940.5,35.1862,35.2237,35.1787,35.2087,12940.5
2017-12-18 12:15:00,47.03,47.05,47.03,47.03,7419.0,35.2087,35.2237,35.2087,35.2087,7419.0
2017-12-18 12:20:00,47.03,47.04,47.02,47.03,8581.5,35.2087,35.2162,35.2012,35.2087,8581.5
2017-12-18 12:25:00,47.03,47.11,47.03,47.09,12645.0,35.2087,35.2686,35.2087,35.2536,12645.0
2017-12-18 12:30:00,47.09,47.1,47.07,47.08,12750.0,35.2536,35.2611,35.2386,35.2461,12750.0
2017-12-18 12:35:00,47.08,47.1,47.07,47.09,9577.5,35.2461,35.2611,35.2386,35.2536,9577.5
2017-12-18 12:40:00,47.09,47.09,47.07,47.07,5880.0,35.2536,35.2536,35.2386,35.2386,5880.0
2017-12-18 12:45:00,47.07,47.07,47.06,47.07,24690.0,35.2386,35.2386,35.2311,35.2386,24690.0
2017-12-18 12:50:00,47.06,47.06,47.02,47.05,16044.0,35.2311,35.2311,35.2012,35.2237,16044.0
2017-12-18 12:55:00,47.05,47.08,47.03,47.08,11553.0,35.2237,35.2461,35.2087,35.2461,11553.0
2017-12-18 13:00:00,47.07,47.11,47.06,47.09,10035.0,35.2386,35.2686,35.2311,35.2536,10035.0
2017-12-18 13:05:00,47.09,47.13,47.09,47.1,8700.0,35.2536,35.2835,35.2536,35.2611,8700.0
2017-12-18 13:10:00,47.1,47.12,47.1,47.11,4050.0,35.2611,35.2761,35.2611,35.2686,4050.0
2017-12-18 13:15:00,47.12,47.15,47.06,47.06,35533.5,35.2761,35.2985,35.2311,35.2311,35533.5
2017-12-18 13:20:00,47.07,47.07,46.96,46.97,13773.0,35.2386,35.2386,35.1563,35.1638,13773.0
2017-12-18 13:25:00,46.97,46.99,46.95,46.97,12000.0,35.1638,35.1787,35.1488,35.1638,12000.0
2017-12-18 13:30:00,46.97,47.06,46.97,47.02,21237.0,35.1638,35.2311,35.1638,35.2012,21237.0
2017-12-18 13:35:00,47.03,47.06,47.03,47.06,13885.5,35.2087,35.2311,35.2087,35.2311,13885.5
2017-12-18 13:40:00,47.06,47.09,47.05,47.07,12094.5,35.2311,35.2536,35.2237,35.2386,12094.5
2017-12-18 13:45:00,47.05,47.06,47.03,47.06,8800.5,35.2237,35.2311,35.2087,35.2311,8800.5
2017-12-18 13:50:00,47.04,47.09,47.04,47.08,43264.5,35.2162,35.2536,35.2162,35.2461,43264.5
2017-12-18 13:55:00,47.07,47.08,47.05,47.06,9751.5,35.2386,35.2461,35.2237,35.2311,9751.5
2017-12-18 14:00:00,47.05,47.06,47.03,47.04,20482.5,35.2237,35.2311,35.2087,35.2162,20482.5
2017-12-18 14:05:00,47.04,47.07,47.01,47.06,40971.0,35.2162,35.2386,35.1937,35.2311,40971.0
2017-12-18 14:10:00,47.06,47.11,47.06,47.11,19977.0,35.2311,35.2686,35.2311,35.2686,19977.0
2017-12-18 14:15:00,47.11,47.14,47.1,47.13,11793.0,35.2686,35.291,35.2611,35.2835,11793.0
2017-12-18 14:20:00,47.13,47.14,47.11,47.11,7846.5,35.2835,35.291,35.2686,35.2686,7846.5
2017-12-18 14:25:00,47.11,47.15,47.11,47.13,13993.5,35.2686,35.2985,35.2686,35.2835,13993.5
2017-12-18 14:30:00,47.12,47.13,47.1,47.12,7585.5,35.2761,35.2835,35.2611,35.2761,7585.5
2017-12-18 14:35:00,47.12,47.13,47.11,47.12,10666.5,35.2761,35.2835,35.2686,35.2761,10666.5
2017-12-18 14:40:00,47.11,47.12,47.09,47.12,7050.0,35.2686,35.2761,35.2536,35.2761,7050.0
2017-12-18 14:45:00,47.11,47.12,47.07,47.11,10089.0,35.2686,35.2761,35.2386,35.2686,10089.0
2017-12-18 14:50:00,47.11,47.14,47.09,47.13,19417.5,35.2686,35.291,35.2536,35.2835,19417.5
2017-12-18 14:55:00,47.13,47.17,47.12,47.15,12373.5,35.2835,35.3135,35.2761,35.2985,12373.5
2017-12-18 15:00:00,47.15,47.2,47.15,47.19,18574.5,35.2985,35.336,35.2985,35.3285,18574.5
2017-12-18 15:05:00,47.18,47.18,47.14,47.15,22659.0,35.321,35.321,35.291,35.2985,22659.0
2017-12-18 15:10:00,47.16,47.19,47.15,47.17,24877.5,35.306,35.3285,35.2985,35.3135,24877.5
2017-12-18 15:15:00,47.17,47.17,47.13,47.15,24304.5,35.3135,35.3135,35.2835,35.2985,24304.5
2017-12-18 15:20:00,47.14,47.14,47.11,47.11,14733.0,35.291,35.291,35.2686,35.2686,14733.0
2017-12-18 15:25:00,47.12,47.12,47.05,47.05,19297.5,35.2761,35.2761,35.2237,35.2237,19297.5
2017-12-18 15:30:00,47.05,47.08,47.05,47.07,22344.0,35.2237,35.2461,35.2237,35.2386,22344.0
2017-12-18 15:35:00,47.07,47.09,47.05,47.08,27699.0,35.2386,35.2536,35.2237,35.2461,27699.0
2017-12-18 15:40:00,47.08,47.09,47.06,47.07,25092.0,35.2461,35.2536,35.2311,35.2386,25092.0
2017-12-18 15:45:00,47.07,47.1,47.06,47.07,43642.5,35.2386,35.2611,35.2311,35.2386,43642.5
2017-12-18 15:50:00,47.07,47.08,47.03,47.07,80946.0,35.2386,35.2461,35.2087,35.2386,80946.0
2017-12-18 15:55:00,47.08,47.11,47.03,47.08,171400.5,35.2461,35.2686,35.2087,35.2461,171400.5
2017-12-19 09:30:00,47.72,47.72,47.22,47.26,66039.0,35.7252,35.7252,35.3509,35.3809,66039.0
2017-12-19 09:35:00,47.26,47.29,47.1,47.21,73323.0,35.3809,35.4033,35.2611,35.3434,73323.0
2017-12-19 09:40:00,47.23,47.38,47.22,47.32,78352.5,35.3584,35.4707,35.3509,35.4258,78352.5
2017-12-19 09:45:00,47.33,47.46,47.33,47.45,35344.5,35.4333,35.5306,35.4333,35.5231,35344.5
2017-12-19 09:50:00,47.44,47.46,47.41,47.44,22873.5,35.5156,35.5306,35.4932,35.5156,22873.5
2017-12-19 09:55:00,47.44,47.45,47.35,47.35,28581.0,35.5156,35.5231,35.4483,35.4483,28581.0
2017-12-19 10:00:00,47.33,47.33,47.23,47.23,14673.0,35.4333,35.4333,35.3584,35.3584,14673.0
2017-12-19 10:05:00,47.23,47.24,47.15,47.17,16623.0,35.3584,35.3659,35.2985,35.3135,16623.0
2017-12-19 10:10:00,47.17,47.17,47.14,47.16,8151.0,35.3135,35.3135,35.291,35.306,8151.0
2017-12-19 10:15:00,47.18,47.2,47.07,47.13,10219.5,35.321,35.336,35.2386,35.2835,10219.5
2017-12-19 10:20:00,47.12,47.13,47.07,47.09,11295.0,35.2761,35.2835,35.2386,35.2536,11295.0
2017-12-19 10:25:00,47.1,47.11,47.05,47.09,6750.0,35.2611,35.2686,35.2237,35.2536,6750.0
2017-12-19 10:30:00,47.11,47.13,47.08,47.08,4957.5,35.2686,35.2835,35.2461,35.2461,4957.5
2017-12-19 10:35:00,47.09,47.12,47.09,47.09,11400.0,35.2536,35.2761,35.2536,35.2536,11400.0
2017-12-19 10:40:00,47.08,47.09,47.0,47.05,11416.5,35.2461,35.2536,35.1862,35.2237,11416.5
2017-12-19 10:45:00,47.06,47.11,47.06,47.08,9666.0,35.2311,35.2686,35.2311,35.2461,9666.0
2017-12-19 10:50:00,47.07,47.12,47.04,47.12,7900.5,35.2386,35.2761,35.2162,35.2761,7900.5
2017-12-19 10:55:00,47.13,47.16,47.11,47.11,15156.0,35.2835,35.306,35.2686,35.2686,15156.0
2017-12-19 11:00:00,47.13,47.17,47.13,47.17,10920.0,35.2835,35.3135,35.2835,35.3135,10920.0
2017-12-19 11:05:00,47.17,47.23,47.17,47.21,6768.0,35.3135,35.3584,35.3135,35.3434,6768.0
2017-12-19 11:10:00,47.22,47.23,47.19,47.23,11400.0,35.3509,35.3584,35.3285,35.3584,11400.0
2017-12-19 11:15:00,47.23,47.27,47.22,47.27,15055.5,35.3584,35.3884,35.3509,35.3884,15055.5
2017-12-19 11:20:00,47.26,47.27,47.24,47.25,19071.0,35.3809,35.3884,35.3659,35.3734,19071.0
2017-12-19 11:25:00,47.25,47.28,47.19,47.19,11473.5,35.3734,35.3958,35.3285,35.3285,11473.5
2017-12-19 11:30:00,47.18,47.25,47.17,47.23,5700.0,35.321,35.3734,35.3135,35.3584,5700.0
2017-12-19 11:35:00,47.25,47.26,47.21,47.25,2400.0,35.3734,35.3809,35.3434,35.3734,2400.0
2017-12-19 11:40:00,47.24,47.24,47.2,47.23,11473.5,35.3659,35.3659,35.336,35.3584,11473.5
2017-12-19 11:45:00,47.25,47.29,47.18,47.28,9582.0,35.3734,35.4033,35.321,35.3958,9582.0
2017-12-19 11:50:00,47.27,47.28,47.25,47.27,4200.0,35.3884,35.3958,35.3734,35.3884,4200.0
2017-12-19 11:55:00,47.27,47.27,47.11,47.11,29151.0,35.3884,35.3884,35.2686,35.2686,29151.0
2017-12-19 12:00:00,47.11,47.13,46.99,47.02,32526.0,35.2686,35.2835,35.1787,35.2012,32526.0
2017-12-19 12:05:00,47.02,47.03,47.0,47.02,24687.0,35.2012,35.2087,35.1862,35.2012,24687.0
2017-12-19 12:10:00,47.02,47.04,46.98,46.98,21624.0,35.2012,35.2162,35.1713,35.1713,21624.0
2017-12-19 12:15:00,47.01,47.07,47.0,47.05,18523.5,35.1937,35.2386,35.1862,35.2237,18523.5
2017-12-19 12:20:00,47.05,47.06,47.03,47.03,9244.5,35.2237,35.2311,35.2087,35.2087,9244.5
2017-12-19 12:25:00,47.05,47.07,47.04,47.04,8100.0,35.2237,35.2386,35.2162,35.2162,8100.0
2017-12-19 12:30:00,47.03,47.09,47.03,47.08,14725.5,35.2087,35.2536,35.2087,35.2461,14725.5
2017-12-19 12:35:00,47.09,47.11,47.07,47.11,7633.5,35.2536,35.2686,35.2386,35.2686,7633.5
2017-12-19 12:40:00,47.12,47.16,47.09,47.15,34131.0,35.2761,35.306,35.2536,35.2985,34131.0
2017-12-19 12:45:00,47.15,47.22,47.15,47.22,14131.5,35.2985,35.3509,35.2985,35.3509,14131.5
2017-12-19 12:50:00,47.23,47.29,47.22,47.29,8965.5,35.3584,35.4033,35.3509,35.4033,8965.5
2017-12-19 12:55:00,47.29,47.31,47.28,47.3,5956.5,35.4033,35.4183,35.3958,35.4108,5956.5
2017-12-19 13:00:00,47.3,47.3,47.23,47.26,55870.5,35.4108,35.4108,35.3584,35.3809,55870.5
2017-12-19 13:05:00,47.25,47.31,47.24,47.29,23344.5,35.3734,35.4183,35.3659,35.4033,23344.5
2017-12-19 13:10:00,47.28,47.28,47.25,47.25,8686.5,35.3958,35.3958,35.3734,35.3734,8686.5
2017-12-19 13:15:00,47.23,47.28,47.22,47.27,8160.0,35.3584,35.3958,35.3509,35.3884,8160.0
2017-12-19 13:20:00,47.27,47.27,47.22,47.25,17800.5,35.3884,35.3884,35.3509,35.3734,17800.5
2017-12-19 13:25:00,47.24,47.25,47.19,47.19,5215.5,35.3659,35.3734,35.3285,35.3285,5215.5
2017-12-19 13:30:00,47.2,47.23,47.19,47.22,5257.5,35.336,35.3584,35.3285,35.3509,5257.5
2017-12-19 13:35:00,47.22,47.27,47.21,47.27,5400.0,35.3509,35.3884,35.3434,35.3884,5400.0
2017-12-19 13:40:00,47.25,47.27,47.23,47.27,8550.0,35.3734,35.3884,35.3584,35.3884,8550.0
2017-12-19 13:45:00,47.27,47.27,47.25,47.26,8749.5,35.3884,35.3884,35.3734,35.3809,8749.5
2017-12-19 13:50:00,47.25,47.27,47.21,47.21,20140.5,35.3734,35.3884,35.3434,35.3434,20140.5
2017-12-19 13:55:00,47.22,47.27,47.21,47.25,14412.0,35.3509,35.3884,35.3434,35.3734,14412.0
2017-12-19 14:00:00,47.25,47.25,47.23,47.24,3016.5,35.3734,35.3734,35.3584,35.3659,3016.5
2017-12-19 14:05:00,47.24,47.27,47.23,47.27,11871.0,35.3659,35.3884,35.3584,35.3884,11871.0
2017-12-19 14:10:00,47.27,47.29,47.24,47.24,7200.0,35.3884,35.4033,35.3659,35.3659,7200.0
2017-12-19 14:15:00,47.24,47.27,47.24,47.24,2850.0,35.3659,35.3884,35.3659,35.3659,2850.0
2017-12-19 14:20:00,47.24,47.33,47.24,47.32,7722.0,35.3659,35.4333,35.3659,35.4258,7722.0
2017-12-19 14:25:00,47.35,47.35,47.31,47.33,17547.0,35.4483,35.4483,35.4183,35.4333,17547.0
2017-12-19 14:30:00,47.33,47.35,47.32,47.35,3450.0,35.4333,35.4483,35.4258,35.4483,3450.0
2017-12-19 14:35:00,47.33,47.34,47.31,47.31,16071.0,35.4333,35.4408,35.4183,35.4183,16071.0
2017-12-19 14:40:00,47.33,47.34,47.31,47.32,8176.5,35.4333,35.4408,35.4183,35.4258,8176.5
2017-12-19 14:45:00,47.31,47.33,47.27,47.33,14767.5,35.4183,35.4333,35.3884,35.4333,14767.5
2017-12-19 14:50:00,47.34,47.34,47.25,47.25,17376.0,35.4408,35.4408,35.3734,35.3734,17376.0
2017-12-19 14:55:00,47.26,47.27,47.23,47.25,6474.0,35.3809,35.3884,35.3584,35.3734,6474.0
2017-12-19 15:00:00,47.25,47.25,47.2,47.2,11608.5,35.3734,35.3734,35.336,35.336,11608.5
2017-12-19 15:05:00,47.19,47.19,47.16,47.19,16011.0,35.3285,35.3285,35.306,35.3285,16011.0
2017-12-19 15:10:00,47.19,47.25,47.19,47.23,11136.0,35.3285,35.3734,35.3285,35.3584,11136.0
2017-12-19 15:15:00,47.23,47.26,47.21,47.25,19200.0,35.3584,35.3809,35.3434,35.3734,19200.0
2017-12-19 15:20:00,47.25,47.31,47.25,47.27,16642.5,35.3734,35.4183,35.3734,35.3884,16642.5
2017-12-19 15:25:00,47.27,47.27,47.25,47.27,13531.5,35.3884,35.3884,35.3734,35.3884,13531.5
2017-12-19 15:30:00,47.27,47.29,47.27,47.27,15535.5,35.3884,35.4033,35.3884,35.3884,15535.5
2017-12-19 15:35:00,47.27,47.31,47.25,47.3,26091.0,35.3884,35.4183,35.3734,35.4108,26091.0
2017-12-19 15:40:00,47.3,47.35,47.27,47.3,36730.5,35.4108,35.4483,35.3884,35.4108,36730.5
2017-12-19 15:45:00,47.31,47.35,47.28,47.31,114333.0,35.4183,35.4483,35.3958,35.4183,114333.0
2017-12-19 15:50:00,47.31,47.41,47.31,47.35,101526.0,35.4183,35.4932,35.4183,35.4483,101526.0
2017-12-19 15:55:00,47.35,47.35,47.25,47.26,213870.0,35.4483,35.4483,35.3734,35.3809,213870.0
2017-12-20 09:30:00,47.47,47.54,47.16,47.17,28905.0,35.5381,35.5905,35.306,35.3135,28905.0
2017-12-20 09:35:00,47.13,47.33,47.13,47.21,17176.5,35.2835,35.4333,35.2835,35.3434,17176.5
2017-12-20 09:40:00,47.22,47.33,47.13,47.33,14823.0,35.3509,35.4333,35.2835,35.4333,14823.0
2017-12-20 09:45:00,47.33,47.4,47.27,47.31,8502.0,35.4333,35.4857,35.3884,35.4183,8502.0
2017-12-20 09:50:00,47.27,47.39,47.27,47.31,11409.0,35.3884,35.4782,35.3884,35.4183,11409.0
2017-12-20 09:55:00,47.32,47.37,47.29,47.31,20823.0,35.4258,35.4632,35.4033,35.4183,20823.0
2017-12-20 10:00:00,47.33,47.42,47.33,47.41,25612.5,35.4333,35.5007,35.4333,35.4932,25612.5
2017-12-20 10:05:00,47.41,47.41,47.33,47.39,6555.0,35.4932,35.4932,35.4333,35.4782,6555.0
2017-12-20 10:10:00,47.37,47.48,47.35,47.41,30000.0,35.4632,35.5456,35.4483,35.4932,30000.0
2017-12-20 10:15:00,47.41,47.48,47.36,47.36,10386.0,35.4932,35.5456,35.4557,35.4557,10386.0
2017-12-20 10:20:00,47.35,47.4,47.28,47.3,16425.0,35.4483,35.4857,35.3958,35.4108,16425.0
2017-12-20 10:25:00,47.3,47.33,47.29,47.3,7380.0,35.4108,35.4333,35.4033,35.4108,7380.0
2017-12-20 10:30:00,47.3,47.35,47.29,47.33,10800.0,35.4108,35.4483,35.4033,35.4333,10800.0
2017-12-20 10:35:00,47.35,47.35,47.25,47.25,12618.0,35.4483,35.4483,35.3734,35.3734,12618.0
2017-12-20 10:40:00,47.25,47.29,47.22,47.23,9364.5,35.3734,35.4033,35.3509,35.3584,9364.5
2017-12-20 10:45:00,47.25,47.29,47.25,47.28,9453.0,35.3734,35.4033,35.3734,35.3958,9453.0
2017-12-20 10:50:00,47.28,47.34,47.27,47.29,14988.0,35.3958,35.4408,35.3884,35.4033,14988.0
2017-12-20 10:55:00,47.29,47.3,47.26,47.29,13089.0,35.4033,35.4108,35.3809,35.4033,13089.0
2017-12-20 11:00:00,47.29,47.34,47.25,47.31,11490.0,35.4033,35.4408,35.3734,35.4183,11490.0
2017-12-20 11:05:00,47.32,47.35,47.3,47.35,9834.0,35.4258,35.4483,35.4108,35.4483,9834.0
2017-12-20 11:10:00,47.36,47.41,47.35,47.35,7200.0,35.4557,35.4932,35.4483,35.4483,7200.0
2017-12-20 11:15:00,47.37,47.37,47.35,47.35,8148.0,35.4632,35.4632,35.4483,35.4483,8148.0
2017-12-20 11:20:00,47.35,47.41,47.33,47.41,11142.0,35.4483,35.4932,35.4333,35.4932,11142.0
2017-12-20 11:25:00,47.4,47.4,47.32,47.33,12207.0,35.4857,35.4857,35.4258,35.4333,12207.0
2017-12-20 11:30:00,47.33,47.35,47.31,47.32,18202.5,35.4333,35.4483,35.4183,35.4258,18202.5
2017-12-20 11:35:00,47.32,47.4,47.31,47.35,22707.0,35.4258,35.4857,35.4183,35.4483,22707.0
2017-12-20 11:40:00,47.36,47.43,47.32,47.41,62970.0,35.4557,35.5081,35.4258,35.4932,62970.0
2017-12-20 11:45:00,47.41,47.47,47.41,47.45,10347.0,35.4932,35.5381,35.4932,35.5231,10347.0
2017-12-20 11:50:00,47.43,47.45,47.41,47.43,8400.0,35.5081,35.5231,35.4932,35.5081,8400.0
2017-12-20 11:55:00,47.43,47.43,47.38,47.39,15300.0,35.5081,35.5081,35.4707,35.4782,15300.0
2017-12-20 12:00:00,47.38,47.45,47.37,47.43,27807.0,35.4707,35.5231,35.4632,35.5081,27807.0
2017-12-20 12:05:00,47.44,47.44,47.38,47.39,16785.0,35.5156,35.5156,35.4707,35.4782,16785.0
2017-12-20 12:10:00,47.39,47.5,47.38,47.5,16810.5,35.4782,35.5605,35.4707,35.5605,16810.5
2017-12-20 12:15:00,47.49,47.54,47.45,47.45,17367.0,35.5531,35.5905,35.5231,35.5231,17367.0
2017-12-20 12:20:00,47.45,47.47,47.43,47.45,5100.0,35.5231,35.5381,35.5081,35.5231,5100.0
2017-12-20 12:25:00,47.45,47.47,47.43,47.44,8110.5,35.5231,35.5381,35.5081,35.5156,8110.5
2017-12-20 12:30:00,47.45,47.45,47.43,47.45,13873.5,35.5231,35.5231,35.5081,35.5231,13873.5
2017-12-20 12:35:00,47.45,47.48,47.41,47.42,18777.0,35.5231,35.5456,35.4932,35.5007,18777.0
2017-12-20 12:40:00,47.43,47.46,47.42,47.45,9639.0,35.5081,35.5306,35.5007,35.5231,9639.0
2017-12-20 12:45:00,47.46,47.53,47.45,47.52,9409.5,35.5306,35.583,35.5231,35.5755,9409.5
2017-12-20 12:50:00,47.52,47.52,47.47,47.49,5142.0,35.5755,35.5755,35.5381,35.5531,5142.0
2017-12-20 12:55:00,47.5,47.51,47.49,47.5,8304.0,35.5605,35.568,35.5531,35.5605,8304.0
2017-12-20 13:00:00,47.5,47.5,47.49,47.49,2250.0,35.5605,35.5605,35.5531,35.5531,2250.0
2017-12-20 13:05:00,47.49,47.49,47.47,47.49,5700.0,35.5531,35.5531,35.5381,35.5531,5700.0
2017-12-20 13:10:00,47.49,47.53,47.49,47.52,9204.0,35.5531,35.583,35.5531,35.5755,9204.0
2017-12-20 13:15:00,47.52,47.53,47.5,47.51,5071.5,35.5755,35.583,35.5605,35.568,5071.5
2017-12-20 13:20:00,47.51,47.54,47.49,47.51,8785.5,35.568,35.5905,35.5531,35.568,8785.5
2017-12-20 13:25:00,47.52,47.52,47.47,47.49,9481.5,35.5755,35.5755,35.5381,35.5531,9481.5
2017-12-20 13:30:00,47.49,47.53,47.49,47.51,11400.0,35.5531,35.583,35.5531,35.568,11400.0
2017-12-20 13:35:00,47.51,47.52,47.49,47.52,6762.0,35.568,35.5755,35.5531,35.5755,6762.0
2017-12-20 13:40:00,47.51,47.51,47.49,47.49,1650.0,35.568,35.568,35.5531,35.5531,1650.0
2017-12-20 13:45:00,47.49,47.51,47.49,47.49,7800.0,35.5531,35.568,35.5531,35.5531,7800.0
2017-12-20 13:50:00,47.49,47.5,47.47,47.47,11136.0,35.5531,35.5605,35.5381,35.5381,11136.0
2017-12-20 13:55:00,47.47,47.54,47.45,47.5,28737.0,35.5381,35.5905,35.5231,35.5605,28737.0
2017-12-20 14:00:00,47.5,47.58,47.49,47.57,17541.0,35.5605,35.6204,35.5531,35.613,17541.0
2017-12-20 14:05:00,47.57,47.57,47.55,47.57,13005.0,35.613,35.613,35.598,35.613,13005.0
2017-12-20 14:10:00,47.57,47.58,47.55,47.57,11464.5,35.613,35.6204,35.598,35.613,11464.5
2017-12-20 14:15:00,47.56,47.57,47.55,47.57,10938.0,35.6055,35.613,35.598,35.613,10938.0
2017-12-20 14:20:00,47.57,47.57,47.55,47.56,49888.5,35.613,35.613,35.598,35.6055,49888.5
2017-12-20 14:25:00,47.56,47.59,47.55,47.57,27537.0,35.6055,35.6279,35.598,35.613,27537.0
2017-12-20 14:30:00,47.57,47.59,47.57,47.57,3300.0,35.613,35.6279,35.613,35.613,3300.0
2017-12-20 14:35:00,47.58,47.59,47.55,47.58,37450.5,35.6204,35.6279,35.598,35.6204,37450.5
2017-12-20 14:40:00,47.58,47.58,47.55,47.56,7621.5,35.6204,35.6204,35.598,35.6055,7621.5
2017-12-20 14:45:00,47.56,47.6,47.56,47.59,41656.5,35.6055,35.6354,35.6055,35.6279,41656.5
2017-12-20 14:50:00,47.6,47.61,47.57,47.57,9702.0,35.6354,35.6429,35.613,35.613,9702.0
2017-12-20 14:55:00,47.57,47.62,47.57,47.62,25692.0,35.613,35.6504,35.613,35.6504,25692.0
2017-12-20 15:00:00,47.62,47.66,47.62,47.66,53911.5,35.6504,35.6803,35.6504,35.6803,53911.5
2017-12-20 15:05:00,47.64,47.69,47.64,47.66,73855.5,35.6654,35.7028,35.6654,35.6803,73855.5
2017-12-20 15:10:00,47.66,47.66,47.61,47.63,17761.5,35.6803,35.6803,35.6429,35.6579,17761.5
2017-12-20 15:15:00,47.63,47.63,47.61,47.61,11704.5,35.6579,35.6579,35.6429,35.6429,11704.5
2017-12-20 15:20:00,47.61,47.62,47.6,47.61,13992.0,35.6429,35.6504,35.6354,35.6429,13992.0
2017-12-20 15:25:00,47.61,47.63,47.6,47.62,23497.5,35.6429,35.6579,35.6354,35.6504,23497.5
2017-12-20 15:30:00,47.63,47.64,47.61,47.63,25612.5,35.6579,35.6654,35.6429,35.6579,25612.5
2017-12-20 15:35:00,47.63,47.63,47.6,47.6,20227.5,35.6579,35.6579,35.6354,35.6354,20227.5
2017-12-20 15:40:00,47.6,47.61,47.58,47.6,33964.5,35.6354,35.6429,35.6204,35.6354,33964.5
2017-12-20 15:45:00,47.6,47.6,47.53,47.59,61665.0,35.6354,35.6354,35.583,35.6279,61665.0
2017-12-20 15:50:00,47.59,47.59,47.55,47.56,67792.5,35.6279,35.6279,35.598,35.6055,67792.5
2017-12-20 15:55:00,47.56,47.56,47.54,47.55,191367.0,35.6055,35.6055,35.5905,35.598,191367.0
2017-12-21 09:30:00,47.47,47.65,47.47,47.59,39691.5,35.5381,35.6728,35.5381,35.6279,39691.5
2017-12-21 09:35:00,47.59,47.59,47.31,47.32,11098.5,35.6279,35.6279,35.4183,35.4258,11098.5
2017-12-21 09:40:00,47.34,47.38,47.26,47.26,29928.0,35.4408,35.4707,35.3809,35.3809,29928.0
2017-12-21 09:45:00,47.27,47.27,47.11,47.15,5500.5,35.3884,35.3884,35.2686,35.2985,5500.5
2017-12-21 09:50:00,47.17,47.17,47.04,47.09,15172.5,35.3135,35.3135,35.2162,35.2536,15172.5
2017-12-21 09:55:00,47.09,47.13,47.07,47.07,10117.5,35.2536,35.2835,35.2386,35.2386,10117.5
2017-12-21 10:00:00,47.07,47.09,46.97,47.03,11407.5,35.2386,35.2536,35.1638,35.2087,11407.5
2017-12-21 10:05:00,47.03,47.03,46.91,46.91,10840.5,35.2087,35.2087,35.1188,35.1188,10840.5
2017-12-21 10:10:00,46.92,47.06,46.92,47.03,13200.0,35.1263,35.2311,35.1263,35.2087,13200.0
2017-12-21 10:15:00,47.04,47.05,47.01,47.02,4350.0,35.2162,35.2237,35.1937,35.2012,4350.0
2017-12-21 10:20:00,47.02,47.06,47.0,47.04,5400.0,35.2012,35.2311,35.1862,35.2162,5400.0
2017-12-21 10:25:00,47.04,47.08,47.01,47.05,5602.5,35.2162,35.2461,35.1937,35.2237,5602.5
2017-12-21 10:30:00,47.07,47.12,47.05,47.12,5850.0,35.2386,35.2761,35.2237,35.2761,5850.0
2017-12-21 10:35:00,47.15,47.18,47.11,47.11,10272.0,35.2985,35.321,35.2686,35.2686,10272.0
2017-12-21 10:40:00,47.11,47.17,47.1,47.14,22158.0,35.2686,35.3135,35.2611,35.291,22158.0
2017-12-21 10:45:00,47.14,47.14,47.11,47.11,4800.0,35.291,35.291,35.2686,35.2686,4800.0
2017-12-21 10:50:00,47.11,47.11,47.03,47.04,9523.5,35.2686,35.2686,35.2087,35.2162,9523.5
2017-12-21 10:55:00,47.06,47.07,47.03,47.07,3150.0,35.2311,35.2386,35.2087,35.2386,3150.0
2017-12-21 11:00:00,47.07,47.11,47.05,47.08,12295.5,35.2386,35.2686,35.2237,35.2461,12295.5
2017-12-21 11:05:00,47.07,47.14,47.07,47.12,10078.5,35.2386,35.291,35.2386,35.2761,10078.5
2017-12-21 11:10:00,47.11,47.11,47.08,47.08,6150.0,35.2686,35.2686,35.2461,35.2461,6150.0
2017-12-21 11:15:00,47.07,47.12,47.07,47.1,8368.5,35.2386,35.2761,35.2386,35.2611,8368.5
2017-12-21 11:20:00,47.11,47.15,47.09,47.09,11205.0,35.2686,35.2985,35.2536,35.2536,11205.0
2017-12-21 11:25:00,47.09,47.17,47.09,47.17,7297.5,35.2536,35.3135,35.2536,35.3135,7297.5
2017-12-21 11:30:00,47.19,47.21,47.17,47.21,9169.5,35.3285,35.3434,35.3135,35.3434,9169.5
2017-12-21 11:35:00,47.22,47.27,47.22,47.27,2550.0,35.3509,35.3884,35.3509,35.3884,2550.0
2017-12-21 11:40:00,47.27,47.29,47.24,47.28,9300.0,35.3884,35.4033,35.3659,35.3958,9300.0
2017-12-21 11:45:00,47.29,47.31,47.27,47.29,6000.0,35.4033,35.4183,35.3884,35.4033,6000.0
2017-12-21 11:50:00,47.29,47.3,47.27,47.3,10800.0,35.4033,35.4108,35.3884,35.4108,10800.0
2017-12-21 11:55:00,47.3,47.35,47.29,47.34,6645.0,35.4108,35.4483,35.4033,35.4408,6645.0
2017-12-21 12:00:00,47.34,47.34,47.29,47.29,6798.0,35.4408,35.4408,35.4033,35.4033,6798.0
2017-12-21 12:05:00,47.3,47.31,47.29,47.31,4053.0,35.4108,35.4183,35.4033,35.4183,4053.0
2017-12-21 12:10:00,47.31,47.31,47.21,47.21,6934.5,35.4183,35.4183,35.3434,35.3434,6934.5
2017-12-21 12:15:00,47.21,47.25,47.21,47.23,3507.0,35.3434,35.3734,35.3434,35.3584,3507.0
2017-12-21 12:20:00,47.23,47.28,47.19,47.28,6391.5,35.3584,35.3958,35.3285,35.3958,6391.5
2017-12-21 12:25:00,47.26,47.27,47.25,47.27,4410.0,35.3809,35.3884,35.3734,35.3884,4410.0
2017-12-21 12:30:00,47.26,47.26,47.23,47.23,9210.0,35.3809,35.3809,35.3584,35.3584,9210.0
2017-12-21 12:35:00,47.23,47.27,47.22,47.27,5842.5,35.3584,35.3884,35.3509,35.3884,5842.5
2017-12-21 12:40:00,47.27,47.29,47.27,47.28,3592.5,35.3884,35.4033,35.3884,35.3958,3592.5
2017-12-21 12:45:00,47.28,47.32,47.26,47.31,6069.0,35.3958,35.4258,35.3809,35.4183,6069.0
2017-12-21 12:50:00,47.31,47.36,47.31,47.35,4108.5,35.4183,35.4557,35.4183,35.4483,4108.5
2017-12-21 12:55:00,47.36,47.4,47.36,47.39,8400.0,35.4557,35.4857,35.4557,35.4782,8400.0
2017-12-21 13:00:00,47.39,47.41,47.38,47.39,3489.0,35.4782,35.4932,35.4707,35.4782,3489.0
2017-12-21 13:05:00,47.4,47.41,47.39,47.41,3300.0,35.4857,35.4932,35.4782,35.4932,3300.0
2017-12-21 13:10:00,47.4,47.45,47.39,47.42,5700.0,35.4857,35.5231,35.4782,35.5007,5700.0
2017-12-21 13:15:00,47.41,47.42,47.39,47.42,5652.0,35.4932,35.5007,35.4782,35.5007,5652.0
2017-12-21 13:20:00,47.43,47.44,47.42,47.43,4200.0,35.5081,35.5156,35.5007,35.5081,4200.0
2017-12-21 13:25:00,47.43,47.47,47.43,47.46,7005.0,35.5081,35.5381,35.5081,35.5306,7005.0
2017-12-21 13:30:00,47.45,47.45,47.42,47.42,2850.0,35.5231,35.5231,35.5007,35.5007,2850.0
2017-12-21 13:35:00,47.42,47.45,47.42,47.43,4156.5,35.5007,35.5231,35.5007,35.5081,4156.5
2017-12-21 13:40:00,47.43,47.45,47.43,47.43,3328.5,35.5081,35.5231,35.5081,35.5081,3328.5
2017-12-21 13:45:00,47.43,47.45,47.43,47.44,6193.5,35.5081,35.5231,35.5081,35.5156,6193.5
2017-12-21 13:50:00,47.45,47.47,47.42,47.47,11362.5,35.5231,35.5381,35.5007,35.5381,11362.5
2017-12-21 13:55:00,47.47,47.47,47.44,47.44,5982.0,35.5381,35.5381,35.5156,35.5156,5982.0
2017-12-21 14:00:00,47.44,47.49,47.44,47.48,7182.0,35.5156,35.5531,35.5156,35.5456,7182.0
2017-12-21 14:05:00,47.49,47.51,47.49,47.5,6150.0,35.5531,35.568,35.5531,35.5605,6150.0
2017-12-21 14:10:00,47.5,47.51,47.48,47.51,12600.0,35.5605,35.568,35.5456,35.568,12600.0
2017-12-21 14:15:00,47.51,47.51,47.49,47.49,5400.0,35.568,35.568,35.5531,35.5531,5400.0
2017-12-21 14:20:00,47.49,47.51,47.48,47.49,7050.0,35.5531,35.568,35.5456,35.5531,7050.0
2017-12-21 14:25:00,47.49,47.49,47.46,47.46,21237.0,35.5531,35.5531,35.5306,35.5306,21237.0
2017-12-21 14:30:00,47.47,47.47,47.44,47.47,11565.0,35.5381,35.5381,35.5156,35.5381,11565.0
2017-12-21 14:35:00,47.47,47.52,47.46,47.52,7315.5,35.5381,35.5755,35.5306,35.5755,7315.5
2017-12-21 14:40:00,47.51,47.53,47.5,47.52,8779.5,35.568,35.583,35.5605,35.5755,8779.5
2017-12-21 14:45:00,47.52,47.52,47.51,47.51,2850.0,35.5755,35.5755,35.568,35.568,2850.0
2017-12-21 14:50:00,47.51,47.51,47.49,47.51,5898.0,35.568,35.568,35.5531,35.568,5898.0
2017-12-21 14:55:00,47.51,47.53,47.5,47.51,6600.0,35.568,35.583,35.5605,35.568,6600.0
2017-12-21 15:00:00,47.51,47.52,47.48,47.49,13617.0,35.568,35.5755,35.5456,35.5531,13617.0
2017-12-21 15:05:00,47.51,47.6,47.5,47.59,18328.5,35.568,35.6354,35.5605,35.6279,18328.5
2017-12-21 15:10:00,47.59,47.63,47.58,47.61,18205.5,35.6279,35.6579,35.6204,35.6429,18205.5
2017-12-21 15:15:00,47.6,47.62,47.57,47.61,26185.5,35.6354,35.6504,35.613,35.6429,26185.5
2017-12-21 15:20:00,47.61,47.63,47.61,47.61,12135.0,35.6429,35.6579,35.6429,35.6429,12135.0
2017-12-21 15:25:00,47.62,47.63,47.61,47.61,8706.0,35.6504,35.6579,35.6429,35.6429,8706.0
2017-12-21 15:30:00,47.62,47.63,47.59,47.61,25146.0,35.6504,35.6579,35.6279,35.6429,25146.0
2017-12-21 15:35:00,47.61,47.62,47.6,47.61,14829.0,35.6429,35.6504,35.6354,35.6429,14829.0
2017-12-21 15:40:00,47.6,47.63,47.58,47.61,82219.5,35.6354,35.6579,35.6204,35.6429,82219.5
2017-12-21 15:45:00,47.61,47.62,47.57,47.57,42552.0,35.6429,35.6504,35.613,35.613,42552.0
2017-12-21 15:50:00,47.57,47.57,47.49,47.49,63879.0,35.613,35.613,35.5531,35.5531,63879.0
2017-12-21 15:55:00,47.49,47.53,47.46,47.49,107296.5,35.5531,35.583,35.5306,35.5531,107296.5
2017-12-22 09:30:00,47.42,47.44,47.31,47.31,51138.0,35.5007,35.5156,35.4183,35.4183,51138.0
2017-12-22 09:35:00,47.31,47.38,47.29,47.37,4350.0,35.4183,35.4707,35.4033,35.4632,4350.0
2017-12-22 09:40:00,47.37,47.39,47.35,47.36,3600.0,35.4632,35.4782,35.4483,35.4557,3600.0
2017-12-22 09:45:00,47.36,47.39,47.27,47.27,4837.5,35.4557,35.4782,35.3884,35.3884,4837.5
2017-12-22 09:50:00,47.29,47.35,47.25,47.35,8398.5,35.4033,35.4483,35.3734,35.4483,8398.5
2017-12-22 09:55:00,47.35,47.35,47.3,47.32,4245.0,35.4483,35.4483,35.4108,35.4258,4245.0
2017-12-22 10:00:00,47.34,47.34,47.25,47.33,5185.5,35.4408,35.4408,35.3734,35.4333,5185.5
2017-12-22 10:05:00,47.33,47.34,47.28,47.33,3993.0,35.4333,35.4408,35.3958,35.4333,3993.0
2017-12-22 10:10:00,47.31,47.33,47.22,47.27,8739.0,35.4183,35.4333,35.3509,35.3884,8739.0
2017-12-22 10:15:00,47.27,47.35,47.27,47.32,2850.0,35.3884,35.4483,35.3884,35.4258,2850.0
2017-12-22 10:20:00,47.33,47.37,47.29,47.34,6150.0,35.4333,35.4632,35.4033,35.4408,6150.0
2017-12-22 10:25:00,47.33,47.36,47.3,47.31,4650.0,35.4333,35.4557,35.4108,35.4183,4650.0
2017-12-22 10:30:00,47.29,47.35,47.26,47.27,4050.0,35.4033,35.4483,35.3809,35.3884,4050.0
2017-12-22 10:35:00,47.27,47.31,47.25,47.29,3450.0,35.3884,35.4183,35.3734,35.4033,3450.0
2017-12-22 10:40:00,47.29,47.34,47.29,47.32,4897.5,35.4033,35.4408,35.4033,35.4258,4897.5
2017-12-22 10:45:00,47.34,47.37,47.31,47.35,6150.0,35.4408,35.4632,35.4183,35.4483,6150.0
2017-12-22 10:50:00,47.33,47.36,47.33,47.33,3000.0,35.4333,35.4557,35.4333,35.4333,3000.0
2017-12-22 10:55:00,47.33,47.37,47.33,47.33,4650.0,35.4333,35.4632,35.4333,35.4333,4650.0
2017-12-22 11:00:00,47.33,47.39,47.33,47.35,4225.5,35.4333,35.4782,35.4333,35.4483,4225.5
2017-12-22 11:05:00,47.35,47.35,47.29,47.31,4569.0,35.4483,35.4483,35.4033,35.4183,4569.0
2017-12-22 11:10:00,47.3,47.37,47.3,47.37,8551.5,35.4108,35.4632,35.4108,35.4632,8551.5
2017-12-22 11:15:00,47.38,47.38,47.29,47.29,5341.5,35.4707,35.4707,35.4033,35.4033,5341.5
2017-12-22 11:20:00,47.3,47.34,47.3,47.33,2943.0,35.4108,35.4408,35.4108,35.4333,2943.0
2017-12-22 11:25:00,47.33,47.36,47.3,47.36,4500.0,35.4333,35.4557,35.4108,35.4557,4500.0
2017-12-22 11:30:00,47.35,47.37,47.27,47.33,15682.5,35.4483,35.4632,35.3884,35.4333,15682.5
2017-12-22 11:35:00,47.33,47.33,47.29,47.32,3241.5,35.4333,35.4333,35.4033,35.4258,3241.5
2017-12-22 11:40:00,47.31,47.33,47.29,47.31,5178.0,35.4183,35.4333,35.4033,35.4183,5178.0
2017-12-22 11:45:00,47.32,47.32,47.27,47.27,3909.0,35.4258,35.4258,35.3884,35.3884,3909.0
2017-12-22 11:50:00,47.27,47.34,47.25,47.34,3199.5,35.3884,35.4408,35.3734,35.4408,3199.5
2017-12-22 11:55:00,47.3,47.32,47.27,47.27,3195.0,35.4108,35.4258,35.3884,35.3884,3195.0
2017-12-22 12:00:00,47.29,47.32,47.29,47.3,4555.5,35.4033,35.4258,35.4033,35.4108,4555.5
2017-12-22 12:05:00,47.32,47.35,47.31,47.33,4725.0,35.4258,35.4483,35.4183,35.4333,4725.0
2017-12-22 12:10:00,47.33,47.33,47.31,47.33,3600.0,35.4333,35.4333,35.4183,35.4333,3600.0
2017-12-22 12:15:00,47.33,47.34,47.33,47.33,150.0,35.4333,35.4408,35.4333,35.4333,150.0
2017-12-22 12:20:00,47.34,47.38,47.34,47.37,6507.0,35.4408,35.4707,35.4408,35.4632,6507.0
2017-12-22 12:25:00,47.35,47.39,47.35,47.37,8740.5,35.4483,35.4782,35.4483,35.4632,8740.5
2017-12-22 12:30:00,47.37,47.37,47.34,47.34,1050.0,35.4632,35.4632,35.4408,35.4408,1050.0
2017-12-22 12:35:00,47.36,47.41,47.35,47.41,6892.5,35.4557,35.4932,35.4483,35.4932,6892.5
2017-12-22 12:40:00,47.41,47.41,47.37,47.37,1950.0,35.4932,35.4932,35.4632,35.4632,1950.0
2017-12-22 12:45:00,47.33,47.36,47.33,47.35,3600.0,35.4333,35.4557,35.4333,35.4483,3600.0
2017-12-22 12:50:00,47.35,47.35,47.33,47.35,3300.0,35.4483,35.4483,35.4333,35.4483,3300.0
2017-12-22 12:55:00,47.36,47.39,47.34,47.36,11083.5,35.4557,35.4782,35.4408,35.4557,11083.5
2017-12-22 13:00:00,47.34,47.38,47.34,47.38,2976.0,35.4408,35.4707,35.4408,35.4707,2976.0
2017-12-22 13:05:00,47.39,47.41,47.35,47.35,4338.0,35.4782,35.4932,35.4483,35.4483,4338.0
2017-12-22 13:10:00,47.35,47.38,47.34,47.37,2658.0,35.4483,35.4707,35.4408,35.4632,2658.0
2017-12-22 13:15:00,47.37,47.39,47.37,47.39,2850.0,35.4632,35.4782,35.4632,35.4782,2850.0
2017-12-22 13:20:00,47.37,47.38,47.35,47.36,4291.5,35.4632,35.4707,35.4483,35.4557,4291.5
2017-12-22 13:25:00,47.35,47.35,47.32,47.32,4107.0,35.4483,35.4483,35.4258,35.4258,4107.0
2017-12-22 13:30:00,47.32,47.37,47.31,47.35,8976.0,35.4258,35.4632,35.4183,35.4483,8976.0
2017-12-22 13:35:00,47.36,47.37,47.32,47.32,3300.0,35.4557,35.4632,35.4258,35.4258,3300.0
2017-12-22 13:40:00,47.32,47.39,47.32,47.35,4350.0,35.4258,35.4782,35.4258,35.4483,4350.0
2017-12-22 13:45:00,47.35,47.39,47.35,47.39,8889.0,35.4483,35.4782,35.4483,35.4782,8889.0
2017-12-22 13:50:00,47.38,47.39,47.36,47.36,11271.0,35.4707,35.4782,35.4557,35.4557,11271.0
2017-12-22 13:55:00,47.38,47.41,47.36,47.38,7500.0,35.4707,35.4932,35.4557,35.4707,7500.0
2017-12-22 14:00:00,47.37,47.37,47.32,47.35,4042.5,35.4632,35.4632,35.4258,35.4483,4042.5
2017-12-22 14:05:00,47.36,47.36,47.33,47.35,6589.5,35.4557,35.4557,35.4333,35.4483,6589.5
2017-12-22 14:10:00,47.35,47.39,47.35,47.39,3993.0,35.4483,35.4782,35.4483,35.4782,3993.0
2017-12-22 14:15:00,47.38,47.42,47.37,47.41,5628.0,35.4707,35.5007,35.4632,35.4932,5628.0
2017-12-22 14:20:00,47.4,47.43,47.39,47.41,6882.0,35.4857,35.5081,35.4782,35.4932,6882.0
2017-12-22 14:25:00,47.39,47.4,47.38,47.38,5581.5,35.4782,35.4857,35.4707,35.4707,5581.5
2017-12-22 14:30:00,47.39,47.45,47.39,47.43,12027.0,35.4782,35.5231,35.4782,35.5081,12027.0
2017-12-22 14:35:00,47.43,47.44,47.41,47.41,4756.5,35.5081,35.5156,35.4932,35.4932,4756.5
2017-12-22 14:40:00,47.41,47.43,47.39,47.42,6718.5,35.4932,35.5081,35.4782,35.5007,6718.5
2017-12-22 14:45:00,47.41,47.45,47.4,47.43,7168.5,35.4932,35.5231,35.4857,35.5081,7168.5
2017-12-22 14:50:00,47.42,47.44,47.41,47.41,4059.0,35.5007,35.5156,35.4932,35.4932,4059.0
2017-12-22 14:55:00,47.41,47.42,47.39,47.41,5551.5,35.4932,35.5007,35.4782,35.4932,5551.5
2017-12-22 15:00:00,47.43,47.43,47.37,47.37,8670.0,35.5081,35.5081,35.4632,35.4632,8670.0
2017-12-22 15:05:00,47.37,47.41,47.35,47.38,6630.0,35.4632,35.4932,35.4483,35.4707,6630.0
2017-12-22 15:10:00,47.39,47.4,47.38,47.39,6300.0,35.4782,35.4857,35.4707,35.4782,6300.0
2017-12-22 15:15:00,47.39,47.39,47.37,47.38,9196.5,35.4782,35.4782,35.4632,35.4707,9196.5
2017-12-22 15:20:00,47.37,47.37,47.33,47.33,8695.5,35.4632,35.4632,35.4333,35.4333,8695.5
2017-12-22 15:25:00,47.33,47.35,47.32,47.35,9234.0,35.4333,35.4483,35.4258,35.4483,9234.0
2017-12-22 15:30:00,47.36,47.37,47.35,47.36,10950.0,35.4557,35.4632,35.4483,35.4557,10950.0
2017-12-22 15:35:00,47.37,47.39,47.37,47.39,14547.0,35.4632,35.4782,35.4632,35.4782,14547.0
2017-12-22 15:40:00,47.39,47.4,47.35,47.35,18466.5,35.4782,35.4857,35.4483,35.4483,18466.5
2017-12-22 15:45:00,47.34,47.37,47.33,47.36,17553.0,35.4408,35.4632,35.4333,35.4557,17553.0
2017-12-22 15:50:00,47.36,47.36,47.29,47.29,35556.0,35.4557,35.4557,35.4033,35.4033,35556.0
2017-12-22 15:55:00,47.29,47.35,47.29,47.34,81711.0,35.4033,35.4483,35.4033,35.4408,81711.0
2017-12-26 09:30:00,47.49,47.5,47.43,47.45,23407.5,35.5531,35.5605,35.5081,35.5231,23407.5
2017-12-26 09:35:00,47.48,47.63,47.48,47.53,8250.0,35.5456,35.6579,35.5456,35.583,8250.0
2017-12-26 09:40:00,47.56,47.65,47.56,47.6,6313.5,35.6055,35.6728,35.6055,35.6354,6313.5
2017-12-26 09:45:00,47.64,47.72,47.63,47.66,11541.0,35.6654,35.7252,35.6579,35.6803,11541.0
2017-12-26 09:50:00,47.65,47.66,47.56,47.56,1950.0,35.6728,35.6803,35.6055,35.6055,1950.0
2017-12-26 09:55:00,47.6,47.62,47.59,47.6,750.0,35.6354,35.6504,35.6279,35.6354,750.0
2017-12-26 10:00:00,47.6,47.6,47.52,47.55,3193.5,35.6354,35.6354,35.5755,35.598,3193.5
2017-12-26 10:05:00,47.53,47.59,47.53,47.59,2850.0,35.583,35.6279,35.583,35.6279,2850.0
2017-12-26 10:10:00,47.59,47.59,47.53,47.53,3195.0,35.6279,35.6279,35.583,35.583,3195.0
2017-12-26 10:15:00,47.53,47.53,47.49,47.49,2913.0,35.583,35.583,35.5531,35.5531,2913.0
2017-12-26 10:20:00,47.51,47.55,47.5,47.52,2649.0,35.568,35.598,35.5605,35.5755,2649.0
2017-12-26 10:25:00,47.51,47.53,47.49,47.49,4138.5,35.568,35.583,35.5531,35.5531,4138.5
2017-12-26 10:30:00,47.47,47.47,47.39,47.42,3696.0,35.5381,35.5381,35.4782,35.5007,3696.0
2017-12-26 10:35:00,47.41,47.43,47.4,47.41,1663.5,35.4932,35.5081,35.4857,35.4932,1663.5
2017-12-26 10:40:00,47.4,47.41,47.39,47.39,2389.5,35.4857,35.4932,35.4782,35.4782,2389.5
2017-12-26 10:45:00,47.37,47.39,47.36,47.37,2550.0,35.4632,35.4782,35.4557,35.4632,2550.0
2017-12-26 10:50:00,47.38,47.39,47.35,47.39,7258.5,35.4707,35.4782,35.4483,35.4782,7258.5
2017-12-26 10:55:00,47.39,47.41,47.36,47.37,2980.5,35.4782,35.4932,35.4557,35.4632,2980.5
2017-12-26 11:00:00,47.36,47.38,47.35,47.37,5526.0,35.4557,35.4707,35.4483,35.4632,5526.0
2017-12-26 11:05:00,47.37,47.38,47.34,47.36,3450.0,35.4632,35.4707,35.4408,35.4557,3450.0
2017-12-26 11:10:00,47.36,47.37,47.35,47.37,3040.5,35.4557,35.4632,35.4483,35.4632,3040.5
2017-12-26 11:15:00,47.39,47.39,47.35,47.37,6321.0,35.4782,35.4782,35.4483,35.4632,6321.0
2017-12-26 11:20:00,47.37,47.38,47.35,47.37,3280.5,35.4632,35.4707,35.4483,35.4632,3280.5
2017-12-26 11:25:00,47.37,47.38,47.36,47.38,2550.0,35.4632,35.4707,35.4557,35.4707,2550.0
2017-12-26 11:30:00,47.38,47.42,47.38,47.42,2550.0,35.4707,35.5007,35.4707,35.5007,2550.0
2017-12-26 11:35:00,47.41,47.41,47.39,47.41,1950.0,35.4932,35.4932,35.4782,35.4932,1950.0
2017-12-26 11:40:00,47.39,47.41,47.38,47.41,3300.0,35.4782,35.4932,35.4707,35.4932,3300.0
2017-12-26 11:45:00,47.4,47.41,47.39,47.4,1501.5,35.4857,35.4932,35.4782,35.4857,1501.5
2017-12-26 11:50:00,47.41,47.41,47.32,47.35,6483.0,35.4932,35.4932,35.4258,35.4483,6483.0
2017-12-26 11:55:00,47.37,47.38,47.32,47.37,8775.0,35.4632,35.4707,35.4258,35.4632,8775.0
2017-12-26 12:00:00,47.38,47.41,47.34,47.41,2698.5,35.4707,35.4932,35.4408,35.4932,2698.5
2017-12-26 12:05:00,47.39,47.39,47.37,47.37,2550.0,35.4782,35.4782,35.4632,35.4632,2550.0
2017-12-26 12:10:00,47.39,47.39,47.36,47.36,1800.0,35.4782,35.4782,35.4557,35.4557,1800.0
2017-12-26 12:15:00,47.37,47.39,47.37,47.39,1500.0,35.4632,35.4782,35.4632,35.4782,1500.0
2017-12-26 12:20:00,47.38,47.41,47.38,47.4,1350.0,35.4707,35.4932,35.4707,35.4857,1350.0
2017-12-26 12:25:00,47.39,47.4,47.38,47.38,4645.5,35.4782,35.4857,35.4707,35.4707,4645.5
2017-12-26 12:30:00,47.39,47.39,47.37,47.38,2523.0,35.4782,35.4782,35.4632,35.4707,2523.0
2017-12-26 12:35:00,47.39,47.39,47.37,47.37,2400.0,35.4782,35.4782,35.4632,35.4632,2400.0
2017-12-26 12:40:00,47.37,47.38,47.36,47.38,900.0,35.4632,35.4707,35.4557,35.4707,900.0
2017-12-26 12:45:00,47.38,47.38,47.37,47.38,1350.0,35.4707,35.4707,35.4632,35.4707,1350.0
2017-12-26 12:50:00,47.36,47.36,47.31,47.32,7687.5,35.4557,35.4557,35.4183,35.4258,7687.5
2017-12-26 12:55:00,47.33,47.35,47.31,47.35,7350.0,35.4333,35.4483,35.4183,35.4483,7350.0
2017-12-26 13:00:00,47.35,47.36,47.34,47.35,1650.0,35.4483,35.4557,35.4408,35.4483,1650.0
2017-12-26 13:05:00,47.35,47.37,47.35,47.35,3094.5,35.4483,35.4632,35.4483,35.4483,3094.5
2017-12-26 13:10:00,47.35,47.39,47.34,47.37,4515.0,35.4483,35.4782,35.4408,35.4632,4515.0
2017-12-26 13:15:00,47.37,47.38,47.36,47.37,2622.0,35.4632,35.4707,35.4557,35.4632,2622.0
2017-12-26 13:20:00,47.38,47.38,47.35,47.35,6883.5,35.4707,35.4707,35.4483,35.4483,6883.5
2017-12-26 13:25:00,47.36,47.38,47.36,47.37,2938.5,35.4557,35.4707,35.4557,35.4632,2938.5
2017-12-26 13:30:00,47.38,47.38,47.37,47.38,1950.0,35.4707,35.4707,35.4632,35.4707,1950.0
2017-12-26 13:35:00,47.39,47.39,47.37,47.38,2508.0,35.4782,35.4782,35.4632,35.4707,2508.0
2017-12-26 13:40:00,47.38,47.39,47.35,47.39,4014.0,35.4707,35.4782,35.4483,35.4782,4014.0
2017-12-26 13:45:00,47.39,47.39,47.37,47.39,3675.0,35.4782,35.4782,35.4632,35.4782,3675.0
2017-12-26 13:50:00,47.4,47.4,47.37,47.39,6690.0,35.4857,35.4857,35.4632,35.4782,6690.0
2017-12-26 13:55:00,47.39,47.39,47.37,47.39,2400.0,35.4782,35.4782,35.4632,35.4782,2400.0
2017-12-26 14:00:00,47.37,47.39,47.36,47.37,1950.0,35.4632,35.4782,35.4557,35.4632,1950.0
2017-12-26 14:05:00,47.37,47.38,47.35,47.37,6775.5,35.4632,35.4707,35.4483,35.4632,6775.5
2017-12-26 14:10:00,47.35,47.35,47.31,47.33,12409.5,35.4483,35.4483,35.4183,35.4333,12409.5
2017-12-26 14:15:00,47.31,47.37,47.31,47.37,14109.0,35.4183,35.4632,35.4183,35.4632,14109.0
2017-12-26 14:20:00,47.37,47.37,47.35,47.35,2401.5,35.4632,35.4632,35.4483,35.4483,2401.5
2017-12-26 14:25:00,47.35,47.36,47.34,47.36,4050.0,35.4483,35.4557,35.4408,35.4557,4050.0
2017-12-26 14:30:00,47.35,47.36,47.34,47.36,4464.0,35.4483,35.4557,35.4408,35.4557,4464.0
2017-12-26 14:35:00,47.35,47.37,47.35,47.37,5265.0,35.4483,35.4632,35.4483,35.4632,5265.0
2017-12-26 14:40:00,47.37,47.37,47.37,47.37,1095.0,35.4632,35.4632,35.4632,35.4632,1095.0
2017-12-26 14:45:00,47.36,47.38,47.35,47.36,5998.5,35.4557,35.4707,35.4483,35.4557,5998.5
2017-12-26 14:50:00,47.38,47.38,47.36,47.38,3150.0,35.4707,35.4707,35.4557,35.4707,3150.0
2017-12-26 14:55:00,47.36,47.37,47.36,47.37,300.0,35.4557,35.4632,35.4557,35.4632,300.0
2017-12-26 15:00:00,47.38,47.39,47.37,47.39,8833.5,35.4707,35.4782,35.4632,35.4782,8833.5
2017-12-26 15:05:00,47.39,47.4,47.38,47.4,6612.0,35.4782,35.4857,35.4707,35.4857,6612.0
2017-12-26 15:10:00,47.41,47.41,47.39,47.4,6000.0,35.4932,35.4932,35.4782,35.4857,6000.0
2017-12-26 15:15:00,47.4,47.41,47.37,47.37,6441.0,35.4857,35.4932,35.4632,35.4632,6441.0
2017-12-26 15:20:00,47.38,47.41,47.36,47.37,13285.5,35.4707,35.4932,35.4557,35.4632,13285.5
2017-12-26 15:25:00,47.36,47.39,47.36,47.37,3750.0,35.4557,35.4782,35.4557,35.4632,3750.0
2017-12-26 15:30:00,47.37,47.4,47.37,47.39,10125.0,35.4632,35.4857,35.4632,35.4782,10125.0
2017-12-26 15:35:00,47.39,47.39,47.35,47.38,17634.0,35.4782,35.4782,35.4483,35.4707,17634.0
2017-12-26 15:40:00,47.39,47.39,47.37,47.38,8158.5,35.4782,35.4782,35.4632,35.4707,8158.5
2017-12-26 15:45:00,47.39,47.43,47.39,47.42,20938.5,35.4782,35.5081,35.4782,35.5007,20938.5
2017-12-26 15:50:00,47.43,47.43,47.41,47.43,33423.0,35.5081,35.5081,35.4932,35.5081,33423.0
2017-12-26 15:55:00,47.43,47.45,47.41,47.44,46797.0,35.5081,35.5231,35.4932,35.5156,46797.0
2017-12-27 09:30:00,47.63,47.63,47.39,47.41,26305.5,35.6579,35.6579,35.4782,35.4932,26305.5
2017-12-27 09:35:00,47.39,47.45,47.32,47.32,2700.0,35.4782,35.5231,35.4258,35.4258,2700.0
2017-12-27 09:40:00,47.32,47.39,47.32,47.33,1950.0,35.4258,35.4782,35.4258,35.4333,1950.0
2017-12-27 09:45:00,47.37,47.46,47.32,47.44,5400.0,35.4632,35.5306,35.4258,35.5156,5400.0
2017-12-27 09:50:00,47.42,47.48,47.35,47.43,37507.5,35.5007,35.5456,35.4483,35.5081,37507.5
2017-12-27 09:55:00,47.43,47.53,47.42,47.45,4702.5,35.5081,35.583,35.5007,35.5231,4702.5
2017-12-27 10:00:00,47.45,47.48,47.4,47.46,1254.0,35.5231,35.5456,35.4857,35.5306,1254.0
2017-12-27 10:05:00,47.48,47.55,47.47,47.52,4147.5,35.5456,35.598,35.5381,35.5755,4147.5
2017-12-27 10:10:00,47.49,47.49,47.43,47.46,4650.0,35.5531,35.5531,35.5081,35.5306,4650.0
2017-12-27 10:15:00,47.47,47.48,47.46,47.47,3955.5,35.5381,35.5456,35.5306,35.5381,3955.5
2017-12-27 10:20:00,47.47,47.5,47.45,47.5,2373.0,35.5381,35.5605,35.5231,35.5605,2373.0
2017-12-27 10:25:00,47.51,47.55,47.51,47.53,6540.0,35.568,35.598,35.568,35.583,6540.0
2017-12-27 10:30:00,47.51,47.53,47.49,47.53,3459.0,35.568,35.583,35.5531,35.583,3459.0
2017-12-27 10:35:00,47.53,47.54,47.53,47.54,750.0,35.583,35.5905,35.583,35.5905,750.0
2017-12-27 10:40:00,47.54,47.54,47.52,47.53,9150.0,35.5905,35.5905,35.5755,35.583,9150.0
2017-12-27 10:45:00,47.53,47.58,47.53,47.57,7425.0,35.583,35.6204,35.583,35.613,7425.0
2017-12-27 10:50:00,47.59,47.59,47.53,47.55,4642.5,35.6279,35.6279,35.583,35.598,4642.5
2017-12-27 10:55:00,47.55,47.57,47.55,47.57,1500.0,35.598,35.613,35.598,35.613,1500.0
2017-12-27 11:00:00,47.57,47.6,47.56,47.57,6390.0,35.613,35.6354,35.6055,35.613,6390.0
2017-12-27 11:05:00,47.57,47.57,47.55,47.56,1650.0,35.613,35.613,35.598,35.6055,1650.0
2017-12-27 11:10:00,47.55,47.57,47.55,47.57,2877.0,35.598,35.613,35.598,35.613,2877.0
2017-12-27 11:15:00,47.56,47.57,47.56,47.57,2550.0,35.6055,35.613,35.6055,35.613,2550.0
2017-12-27 11:20:00,47.57,47.59,47.55,47.55,3604.5,35.613,35.6279,35.598,35.598,3604.5
2017-12-27 11:25:00,47.55,47.57,47.55,47.57,2715.0,35.598,35.613,35.598,35.613,2715.0
2017-12-27 11:30:00,47.57,47.58,47.53,47.55,5610.0,35.613,35.6204,35.583,35.598,5610.0
2017-12-27 11:35:00,47.54,47.55,47.5,47.5,5167.5,35.5905,35.598,35.5605,35.5605,5167.5
2017-12-27 11:40:00,47.49,47.51,47.47,47.47,3786.0,35.5531,35.568,35.5381,35.5381,3786.0
2017-12-27 11:45:00,47.47,47.47,47.43,47.43,11718.0,35.5381,35.5381,35.5081,35.5081,11718.0
2017-12-27 11:50:00,47.44,47.52,47.42,47.5,14721.0,35.5156,35.5755,35.5007,35.5605,14721.0
2017-12-27 11:55:00,47.49,47.51,47.49,47.49,3841.5,35.5531,35.568,35.5531,35.5531,3841.5
2017-12-27 12:00:00,47.48,47.5,47.46,47.49,6396.0,35.5456,35.5605,35.5306,35.5531,6396.0
2017-12-27 12:05:00,47.47,47.51,47.47,47.51,3150.0,35.5381,35.568,35.5381,35.568,3150.0
2017-12-27 12:10:00,47.51,47.53,47.51,47.51,2403.0,35.568,35.583,35.568,35.568,2403.0
2017-12-27 12:15:00,47.5,47.5,47.47,47.48,3000.0,35.5605,35.5605,35.5381,35.5456,3000.0
2017-12-27 12:20:00,47.46,47.49,47.45,47.46,3112.5,35.5306,35.5531,35.5231,35.5306,3112.5
2017-12-27 12:25:00,47.43,47.43,47.39,47.41,5008.5,35.5081,35.5081,35.4782,35.4932,5008.5
2017-12-27 12:30:00,47.39,47.39,47.37,47.38,2550.0,35.4782,35.4782,35.4632,35.4707,2550.0
2017-12-27 12:35:00,47.38,47.38,47.37,47.37,7156.5,35.4707,35.4707,35.4632,35.4632,7156.5
2017-12-27 12:40:00,47.37,47.37,47.36,47.37,3511.5,35.4632,35.4632,35.4557,35.4632,3511.5
2017-12-27 12:45:00,47.37,47.39,47.36,47.37,5884.5,35.4632,35.4782,35.4557,35.4632,5884.5
2017-12-27 12:50:00,47.39,47.42,47.37,47.39,10950.0,35.4782,35.5007,35.4632,35.4782,10950.0
2017-12-27 12:55:00,47.39,47.4,47.39,47.39,1950.0,35.4782,35.4857,35.4782,35.4782,1950.0
2017-12-27 13:00:00,47.39,47.39,47.33,47.33,6610.5,35.4782,35.4782,35.4333,35.4333,6610.5
2017-12-27 13:05:00,47.33,47.36,47.32,47.32,16578.0,35.4333,35.4557,35.4258,35.4258,16578.0
2017-12-27 13:10:00,47.33,47.37,47.31,47.31,3010.5,35.4333,35.4632,35.4183,35.4183,3010.5
2017-12-27 13:15:00,47.33,47.34,47.31,47.32,3922.5,35.4333,35.4408,35.4183,35.4258,3922.5
2017-12-27 13:20:00,47.32,47.33,47.32,47.33,600.0,35.4258,35.4333,35.4258,35.4333,600.0
2017-12-27 13:25:00,47.34,47.34,47.31,47.33,1950.0,35.4408,35.4408,35.4183,35.4333,1950.0
2017-12-27 13:30:00,47.31,47.31,47.27,47.27,2850.0,35.4183,35.4183,35.3884,35.3884,2850.0
2017-12-27 13:35:00,47.27,47.3,47.23,47.3,8128.5,35.3884,35.4108,35.3584,35.4108,8128.5
2017-12-27 13:40:00,47.3,47.3,47.25,47.25,3900.0,35.4108,35.4108,35.3734,35.3734,3900.0
2017-12-27 13:45:00,47.25,47.28,47.25,47.26,6688.5,35.3734,35.3958,35.3734,35.3809,6688.5
2017-12-27 13:50:00,47.27,47.31,47.27,47.31,3052.5,35.3884,35.4183,35.3884,35.4183,3052.5
2017-12-27 13:55:00,47.3,47.31,47.29,47.3,4080.0,35.4108,35.4183,35.4033,35.4108,4080.0
2017-12-27 14:00:00,47.32,47.33,47.3,47.3,3924.0,35.4258,35.4333,35.4108,35.4108,3924.0
2017-12-27 14:05:00,47.31,47.31,47.29,47.29,1800.0,35.4183,35.4183,35.4033,35.4033,1800.0
2017-12-27 14:10:00,47.29,47.29,47.27,47.28,4291.5,35.4033,35.4033,35.3884,35.3958,4291.5
2017-12-27 14:15:00,47.29,47.31,47.29,47.3,3606.0,35.4033,35.4183,35.4033,35.4108,3606.0
2017-12-27 14:20:00,47.29,47.29,47.27,47.29,6175.5,35.4033,35.4033,35.3884,35.4033,6175.5
2017-12-27 14:25:00,47.31,47.35,47.31,47.35,2550.0,35.4183,35.4483,35.4183,35.4483,2550.0
2017-12-27 14:30:00,47.35,47.37,47.31,47.31,30970.5,35.4483,35.4632,35.4183,35.4183,30970.5
2017-12-27 14:35:00,47.31,47.35,47.27,47.31,141676.5,35.4183,35.4483,35.3884,35.4183,141676.5
2017-12-27 14:40:00,47.31,47.31,47.27,47.29,24426.0,35.4183,35.4183,35.3884,35.4033,24426.0
2017-12-27 14:45:00,47.27,47.3,47.25,47.27,45198.0,35.3884,35.4108,35.3734,35.3884,45198.0
2017-12-27 14:50:00,47.28,47.28,47.25,47.27,25833.0,35.3958,35.3958,35.3734,35.3884,25833.0
2017-12-27 14:55:00,47.27,47.27,47.25,47.25,21244.5,35.3884,35.3884,35.3734,35.3734,21244.5
2017-12-27 15:00:00,47.25,47.29,47.23,47.25,92734.5,35.3734,35.4033,35.3584,35.3734,92734.5
2017-12-27 15:05:00,47.26,47.28,47.25,47.25,9084.0,35.3809,35.3958,35.3734,35.3734,9084.0
2017-12-27 15:10:00,47.25,47.27,47.25,47.26,7411.5,35.3734,35.3884,35.3734,35.3809,7411.5
2017-12-27 15:15:00,47.25,47.29,47.23,47.26,9000.0,35.3734,35.4033,35.3584,35.3809,9000.0
2017-12-27 15:20:00,47.26,47.3,47.25,47.27,14739.0,35.3809,35.4108,35.3734,35.3884,14739.0
2017-12-27 15:25:00,47.28,47.29,47.25,47.25,11169.0,35.3958,35.4033,35.3734,35.3734,11169.0
2017-12-27 15:30:00,47.26,47.27,47.25,47.26,13044.0,35.3809,35.3884,35.3734,35.3809,13044.0
2017-12-27 15:35:00,47.26,47.26,47.17,47.19,23571.0,35.3809,35.3809,35.3135,35.3285,23571.0
2017-12-27 15:40:00,47.19,47.22,47.19,47.21,8974.5,35.3285,35.3509,35.3285,35.3434,8974.5
2017-12-27 15:45:00,47.22,47.23,47.17,47.19,16066.5,35.3509,35.3584,35.3135,35.3285,16066.5
2017-12-27 15:50:00,47.19,47.23,47.19,47.21,26431.5,35.3285,35.3584,35.3285,35.3434,26431.5
2017-12-27 15:55:00,47.21,47.25,47.21,47.22,58437.0,35.3434,35.3734,35.3434,35.3509,58437.0
2017-12-28 09:30:00,47.3,47.31,47.17,47.17,10681.5,35.4108,35.4183,35.3135,35.3135,10681.5
2017-12-28 09:35:00,47.17,47.21,47.09,47.11,7800.0,35.3135,35.3434,35.2536,35.2686,7800.0
2017-12-28 09:40:00,47.11,47.15,47.09,47.09,6031.5,35.2686,35.2985,35.2536,35.2536,6031.5
2017-12-28 09:45:00,47.1,47.15,47.1,47.14,1078.5,35.2611,35.2985,35.2611,35.291,1078.5
2017-12-28 09:50:00,47.15,47.15,47.07,47.1,8203.5,35.2985,35.2985,35.2386,35.2611,8203.5
2017-12-28 09:55:00,47.11,47.15,47.07,47.14,2746.5,35.2686,35.2985,35.2386,35.291,2746.5
2017-12-28 10:00:00,47.15,47.19,47.13,47.13,7725.0,35.2985,35.3285,35.2835,35.2835,7725.0
2017-12-28 10:05:00,47.15,47.15,47.09,47.13,3321.0,35.2985,35.2985,35.2536,35.2835,3321.0
2017-12-28 10:10:00,47.13,47.15,47.11,47.14,5118.0,35.2835,35.2985,35.2686,35.291,5118.0
2017-12-28 10:15:00,47.15,47.17,47.15,47.15,3957.0,35.2985,35.3135,35.2985,35.2985,3957.0
2017-12-28 10:20:00,47.11,47.14,47.11,47.14,5347.5,35.2686,35.291,35.2686,35.291,5347.5
2017-12-28 10:25:00,47.14,47.15,47.13,47.15,2850.0,35.291,35.2985,35.2835,35.2985,2850.0
2017-12-28 10:30:00,47.13,47.17,47.11,47.11,2812.5,35.2835,35.3135,35.2686,35.2686,2812.5
2017-12-28 10:35:00,47.09,47.1,47.07,47.09,2053.5,35.2536,35.2611,35.2386,35.2536,2053.5
2017-12-28 10:40:00,47.09,47.2,47.09,47.14,73015.5,35.2536,35.336,35.2536,35.291,73015.5
2017-12-28 10:45:00,47.16,47.29,47.16,47.27,34545.0,35.306,35.4033,35.306,35.3884,34545.0
2017-12-28 10:50:00,47.27,47.31,47.26,47.29,4800.0,35.3884,35.4183,35.3809,35.4033,4800.0
2017-12-28 10:55:00,47.3,47.3,47.28,47.28,1650.0,35.4108,35.4108,35.3958,35.3958,1650.0
2017-12-28 11:00:00,47.3,47.31,47.28,47.3,7564.5,35.4108,35.4183,35.3958,35.4108,7564.5
2017-12-28 11:05:00,47.31,47.33,47.3,47.31,2664.0,35.4183,35.4333,35.4108,35.4183,2664.0
2017-12-28 11:10:00,47.3,47.32,47.29,47.31,3150.0,35.4108,35.4258,35.4033,35.4183,3150.0
2017-12-28 11:15:00,47.31,47.31,47.29,47.3,3675.0,35.4183,35.4183,35.4033,35.4108,3675.0
2017-12-28 11:20:00,47.29,47.36,47.29,47.34,7125.0,35.4033,35.4557,35.4033,35.4408,7125.0
2017-12-28 11:25:00,47.35,47.35,47.32,47.32,2850.0,35.4483,35.4483,35.4258,35.4258,2850.0
2017-12-28 11:30:00,47.33,47.35,47.32,47.33,4350.0,35.4333,35.4483,35.4258,35.4333,4350.0
2017-12-28 11:35:00,47.33,47.4,47.33,47.38,10224.0,35.4333,35.4857,35.4333,35.4707,10224.0
2017-12-28 11:40:00,47.37,47.39,47.35,47.39,9846.0,35.4632,35.4782,35.4483,35.4782,9846.0
2017-12-28 11:45:00,47.37,47.39,47.37,47.37,8809.5,35.4632,35.4782,35.4632,35.4632,8809.5
2017-12-28 11:50:00,47.37,47.41,47.37,47.41,4003.5,35.4632,35.4932,35.4632,35.4932,4003.5
2017-12-28 11:55:00,47.4,47.42,47.4,47.41,6076.5,35.4857,35.5007,35.4857,35.4932,6076.5
2017-12-28 12:00:00,47.41,47.44,47.41,47.44,10822.5,35.4932,35.5156,35.4932,35.5156,10822.5
2017-12-28 12:05:00,47.44,47.47,47.43,47.47,14347.5,35.5156,35.5381,35.5081,35.5381,14347.5
2017-12-28 12:10:00,47.49,47.55,47.47,47.55,25779.0,35.5531,35.598,35.5381,35.598,25779.0
2017-12-28 12:15:00,47.55,47.55,47.53,47.53,8643.0,35.598,35.598,35.583,35.583,8643.0
2017-12-28 12:20:00,47.54,47.55,47.52,47.53,8962.5,35.5905,35.598,35.5755,35.583,8962.5
2017-12-28 12:25:00,47.52,47.53,47.47,47.47,11328.0,35.5755,35.583,35.5381,35.5381,11328.0
2017-12-28 12:30:00,47.47,47.47,47.44,47.45,10312.5,35.5381,35.5381,35.5156,35.5231,10312.5
2017-12-28 12:35:00,47.46,47.47,47.46,47.47,6150.0,35.5306,35.5381,35.5306,35.5381,6150.0
2017-12-28 12:40:00,47.46,47.47,47.45,47.47,6150.0,35.5306,35.5381,35.5231,35.5381,6150.0
2017-12-28 12:45:00,47.47,47.48,47.46,47.46,2911.5,35.5381,35.5456,35.5306,35.5306,2911.5
2017-12-28 12:50:00,47.46,47.47,47.46,47.47,5011.5,35.5306,35.5381,35.5306,35.5381,5011.5
2017-12-28 12:55:00,47.47,47.48,47.47,47.47,1803.0,35.5381,35.5456,35.5381,35.5381,1803.0
2017-12-28 13:00:00,47.46,47.48,47.46,47.47,7800.0,35.5306,35.5456,35.5306,35.5381,7800.0
2017-12-28 13:05:00,47.47,47.49,47.47,47.48,3165.0,35.5381,35.5531,35.5381,35.5456,3165.0
2017-12-28 13:10:00,47.48,47.49,47.45,47.45,14301.0,35.5456,35.5531,35.5231,35.5231,14301.0
2017-12-28 13:15:00,47.45,47.45,47.44,47.44,2700.0,35.5231,35.5231,35.5156,35.5156,2700.0
2017-12-28 13:20:00,47.44,47.46,47.43,47.45,15201.0,35.5156,35.5306,35.5081,35.5231,15201.0
2017-12-28 13:25:00,47.46,47.47,47.46,47.47,5433.0,35.5306,35.5381,35.5306,35.5381,5433.0
2017-12-28 13:30:00,47.47,47.48,47.46,47.48,8641.5,35.5381,35.5456,35.5306,35.5456,8641.5
2017-12-28 13:35:00,47.48,47.5,47.47,47.49,9354.0,35.5456,35.5605,35.5381,35.5531,9354.0
2017-12-28 13:40:00,47.49,47.51,47.49,47.51,2250.0,35.5531,35.568,35.5531,35.568,2250.0
2017-12-28 13:45:00,47.51,47.51,47.49,47.49,6150.0,35.568,35.568,35.5531,35.5531,6150.0
2017-12-28 13:50:00,47.5,47.5,47.49,47.5,3615.0,35.5605,35.5605,35.5531,35.5605,3615.0
2017-12-28 13:55:00,47.5,47.51,47.5,47.51,5538.0,35.5605,35.568,35.5605,35.568,5538.0
2017-12-28 14:00:00,47.51,47.53,47.51,47.53,2250.0,35.568,35.583,35.568,35.583,2250.0
2017-12-28 14:05:00,47.52,47.53,47.51,47.51,5479.5,35.5755,35.583,35.568,35.568,5479.5
2017-12-28 14:10:00,47.52,47.52,47.5,47.5,5400.0,35.5755,35.5755,35.5605,35.5605,5400.0
2017-12-28 14:15:00,47.49,47.5,47.49,47.49,4500.0,35.5531,35.5605,35.5531,35.5531,4500.0
2017-12-28 14:20:00,47.48,47.5,47.48,47.5,5452.5,35.5456,35.5605,35.5456,35.5605,5452.5
2017-12-28 14:25:00,47.49,47.5,47.48,47.48,4503.0,35.5531,35.5605,35.5456,35.5456,4503.0
2017-12-28 14:30:00,47.49,47.49,47.48,47.48,1800.0,35.5531,35.5531,35.5456,35.5456,1800.0
2017-12-28 14:35:00,47.48,47.49,47.47,47.48,11289.0,35.5456,35.5531,35.5381,35.5456,11289.0
2017-12-28 14:40:00,47.49,47.5,47.48,47.5,7665.0,35.5531,35.5605,35.5456,35.5605,7665.0
2017-12-28 14:45:00,47.51,47.53,47.51,47.53,10576.5,35.568,35.583,35.568,35.583,10576.5
2017-12-28 14:50:00,47.53,47.54,47.52,47.52,13239.0,35.583,35.5905,35.5755,35.5755,13239.0
2017-12-28 14:55:00,47.52,47.55,47.51,47.53,14355.0,35.5755,35.598,35.568,35.583,14355.0
2017-12-28 15:00:00,47.53,47.53,47.51,47.51,8206.5,35.583,35.583,35.568,35.568,8206.5
2017-12-28 15:05:00,47.5,47.51,47.47,47.48,12504.0,35.5605,35.568,35.5381,35.5456,12504.0
2017-12-28 15:10:00,47.48,47.49,47.47,47.49,3735.0,35.5456,35.5531,35.5381,35.5531,3735.0
2017-12-28 15:15:00,47.49,47.51,47.48,47.49,13513.5,35.5531,35.568,35.5456,35.5531,13513.5
2017-12-28 15:20:00,47.49,47.51,47.49,47.51,11130.0,35.5531,35.568,35.5531,35.568,11130.0
2017-12-28 15:25:00,47.51,47.52,47.5,47.5,16498.5,35.568,35.5755,35.5605,35.5605,16498.5
2017-12-28 15:30:00,47.49,47.5,47.48,47.49,14046.0,35.5531,35.5605,35.5456,35.5531,14046.0
2017-12-28 15:35:00,47.49,47.51,47.49,47.51,15861.0,35.5531,35.568,35.5531,35.568,15861.0
2017-12-28 15:40:00,47.51,47.55,47.51,47.51,54054.0,35.568,35.598,35.568,35.568,54054.0
2017-12-28 15:45:00,47.52,47.55,47.51,47.54,21010.5,35.5755,35.598,35.568,35.5905,21010.5
2017-12-28 15:50:00,47.55,47.65,47.55,47.65,104026.5,35.598,35.6728,35.598,35.6728,104026.5
2017-12-28 15:55:00,47.65,47.66,47.61,47.62,164385.0,35.6728,35.6803,35.6429,35.6504,164385.0
2017-12-29 09:30:00,47.57,47.67,47.55,47.57,40804.5,35.613,35.6878,35.598,35.613,40804.5
2017-12-29 09:35:00,47.55,47.58,47.49,47.56,3600.0,35.598,35.6204,35.5531,35.6055,3600.0
2017-12-29 09:40:00,47.56,47.59,47.5,47.5,3324.0,35.6055,35.6279,35.5605,35.5605,3324.0
2017-12-29 09:45:00,47.53,47.53,47.47,47.5,11326.5,35.583,35.583,35.5381,35.5605,11326.5
2017-12-29 09:50:00,47.5,47.55,47.47,47.48,8545.5,35.5605,35.598,35.5381,35.5456,8545.5
2017-12-29 09:55:00,47.49,47.5,47.47,47.49,3417.0,35.5531,35.5605,35.5381,35.5531,3417.0
2017-12-29 10:00:00,47.48,47.52,47.46,47.46,3328.5,35.5456,35.5755,35.5306,35.5306,3328.5
2017-12-29 10:05:00,47.47,47.48,47.45,47.47,3750.0,35.5381,35.5456,35.5231,35.5381,3750.0
2017-12-29 10:10:00,47.47,47.48,47.45,47.48,8626.5,35.5381,35.5456,35.5231,35.5456,8626.5
2017-12-29 10:15:00,47.46,47.49,47.45,47.49,2709.0,35.5306,35.5531,35.5231,35.5531,2709.0
2017-12-29 10:20:00,47.5,47.5,47.47,47.5,3922.5,35.5605,35.5605,35.5381,35.5605,3922.5
2017-12-29 10:25:00,47.52,47.55,47.51,47.53,2625.0,35.5755,35.598,35.568,35.583,2625.0
2017-12-29 10:30:00,47.53,47.55,47.52,47.52,7101.0,35.583,35.598,35.5755,35.5755,7101.0
2017-12-29 10:35:00,47.51,47.51,47.45,47.45,6816.0,35.568,35.568,35.5231,35.5231,6816.0
2017-12-29 10:40:00,47.47,47.48,47.45,47.47,7575.0,35.5381,35.5456,35.5231,35.5381,7575.0
2017-12-29 10:45:00,47.48,47.49,47.45,47.45,5053.5,35.5456,35.5531,35.5231,35.5231,5053.5
2017-12-29 10:50:00,47.45,47.51,47.45,47.51,17160.0,35.5231,35.568,35.5231,35.568,17160.0
2017-12-29 10:55:00,47.49,47.51,47.47,47.49,10342.5,35.5531,35.568,35.5381,35.5531,10342.5
2017-12-29 11:00:00,47.5,47.5,47.46,47.49,10417.5,35.5605,35.5605,35.5306,35.5531,10417.5
2017-12-29 11:05:00,47.5,47.51,47.47,47.47,4200.0,35.5605,35.568,35.5381,35.5381,4200.0
2017-12-29 11:10:00,47.47,47.5,47.47,47.5,2145.0,35.5381,35.5605,35.5381,35.5605,2145.0
2017-12-29 11:15:00,47.5,47.51,47.49,47.49,4050.0,35.5605,35.568,35.5531,35.5531,4050.0
2017-12-29 11:20:00,47.48,47.49,47.47,47.49,12528.0,35.5456,35.5531,35.5381,35.5531,12528.0
2017-12-29 11:25:00,47.49,47.49,47.48,47.49,12294.0,35.5531,35.5531,35.5456,35.5531,12294.0
2017-12-29 11:30:00,47.49,47.54,47.48,47.49,10576.5,35.5531,35.5905,35.5456,35.5531,10576.5
2017-12-29 11:35:00,47.48,47.49,47.48,47.48,3750.0,35.5456,35.5531,35.5456,35.5456,3750.0
2017-12-29 11:40:00,47.49,47.53,47.49,47.53,4650.0,35.5531,35.583,35.5531,35.583,4650.0
2017-12-29 11:45:00,47.54,47.57,47.53,47.57,6300.0,35.5905,35.613,35.583,35.613,6300.0
2017-12-29 11:50:00,47.59,47.59,47.56,47.57,4837.5,35.6279,35.6279,35.6055,35.613,4837.5
2017-12-29 11:55:00,47.56,47.59,47.56,47.58,3222.0,35.6055,35.6279,35.6055,35.6204,3222.0
2017-12-29 12:00:00,47.57,47.57,47.55,47.55,1050.0,35.613,35.613,35.598,35.598,1050.0
2017-12-29 12:05:00,47.54,47.55,47.51,47.51,1659.0,35.5905,35.598,35.568,35.568,1659.0
2017-12-29 12:10:00,47.5,47.57,47.49,47.53,13078.5,35.5605,35.613,35.5531,35.583,13078.5
2017-12-29 12:15:00,47.53,47.59,47.52,47.59,4716.0,35.583,35.6279,35.5755,35.6279,4716.0
2017-12-29 12:20:00,47.58,47.65,47.57,47.65,12520.5,35.6204,35.6728,35.613,35.6728,12520.5
2017-12-29 12:25:00,47.65,47.65,47.63,47.63,9150.0,35.6728,35.6728,35.6579,35.6579,9150.0
2017-12-29 12:30:00,47.63,47.66,47.63,47.63,3750.0,35.6579,35.6803,35.6579,35.6579,3750.0
2017-12-29 12:35:00,47.63,47.67,47.63,47.67,6537.0,35.6579,35.6878,35.6579,35.6878,6537.0
2017-12-29 12:40:00,47.67,47.68,47.65,47.65,10677.0,35.6878,35.6953,35.6728,35.6728,10677.0
2017-12-29 12:45:00,47.65,47.67,47.65,47.65,6517.5,35.6728,35.6878,35.6728,35.6728,6517.5
2017-12-29 12:50:00,47.65,47.69,47.63,47.69,12874.5,35.6728,35.7028,35.6579,35.7028,12874.5
2017-12-29 12:55:00,47.68,47.71,47.68,47.71,5791.5,35.6953,35.7178,35.6953,35.7178,5791.5
2017-12-29 13:00:00,47.71,47.71,47.64,47.65,11220.0,35.7178,35.7178,35.6654,35.6728,11220.0
2017-12-29 13:05:00,47.65,47.67,47.65,47.66,2700.0,35.6728,35.6878,35.6728,35.6803,2700.0
2017-12-29 13:10:00,47.66,47.66,47.64,47.65,6150.0,35.6803,35.6803,35.6654,35.6728,6150.0
2017-12-29 13:15:00,47.65,47.73,47.65,47.72,13878.0,35.6728,35.7327,35.6728,35.7252,13878.0
2017-12-29 13:20:00,47.73,47.77,47.72,47.76,9274.5,35.7327,35.7627,35.7252,35.7552,9274.5
2017-12-29 13:25:00,47.75,47.79,47.75,47.75,6459.0,35.7477,35.7777,35.7477,35.7477,6459.0
2017-12-29 13:30:00,47.75,47.75,47.71,47.72,3318.0,35.7477,35.7477,35.7178,35.7252,3318.0
2017-12-29 13:35:00,47.72,47.72,47.67,47.7,6576.0,35.7252,35.7252,35.6878,35.7103,6576.0
2017-12-29 13:40:00,47.7,47.7,47.64,47.69,4710.0,35.7103,35.7103,35.6654,35.7028,4710.0
2017-12-29 13:45:00,47.67,47.68,47.65,47.67,2625.0,35.6878,35.6953,35.6728,35.6878,2625.0
2017-12-29 13:50:00,47.65,47.67,47.64,47.64,9060.0,35.6728,35.6878,35.6654,35.6654,9060.0
2017-12-29 13:55:00,47.62,47.67,47.62,47.65,6757.5,35.6504,35.6878,35.6504,35.6728,6757.5
2017-12-29 14:00:00,47.66,47.69,47.65,47.69,5425.5,35.6803,35.7028,35.6728,35.7028,5425.5
2017-12-29 14:05:00,47.69,47.69,47.64,47.65,3600.0,35.7028,35.7028,35.6654,35.6728,3600.0
2017-12-29 14:10:00,47.63,47.65,47.61,47.63,6852.0,35.6579,35.6728,35.6429,35.6579,6852.0
2017-12-29 14:15:00,47.63,47.65,47.63,47.64,4143.0,35.6579,35.6728,35.6579,35.6654,4143.0
2017-12-29 14:20:00,47.65,47.66,47.64,47.65,5842.5,35.6728,35.6803,35.6654,35.6728,5842.5
2017-12-29 14:25:00,47.65,47.67,47.63,47.65,11878.5,35.6728,35.6878,35.6579,35.6728,11878.5
2017-12-29 14:30:00,47.65,47.65,47.63,47.63,3450.0,35.6728,35.6728,35.6579,35.6579,3450.0
2017-12-29 14:35:00,47.63,47.63,47.61,47.61,6268.5,35.6579,35.6579,35.6429,35.6429,6268.5
2017-12-29 14:40:00,47.61,47.64,47.61,47.64,4470.0,35.6429,35.6654,35.6429,35.6654,4470.0
2017-12-29 14:45:00,47.65,47.65,47.6,47.61,5998.5,35.6728,35.6728,35.6354,35.6429,5998.5
2017-12-29 14:50:00,47.6,47.61,47.57,47.57,3781.5,35.6354,35.6429,35.613,35.613,3781.5
2017-12-29 14:55:00,47.57,47.59,47.53,47.53,4774.5,35.613,35.6279,35.583,35.583,4774.5
2017-12-29 15:00:00,47.53,47.54,47.52,47.53,6271.5,35.583,35.5905,35.5755,35.583,6271.5
2017-12-29 15:05:00,47.53,47.58,47.53,47.58,3571.5,35.583,35.6204,35.583,35.6204,3571.5
2017-12-29 15:10:00,47.58,47.59,47.55,47.56,8128.5,35.6204,35.6279,35.598,35.6055,8128.5
2017-12-29 15:15:00,47.57,47.59,47.55,47.59,6826.5,35.613,35.6279,35.598,35.6279,6826.5
2017-12-29 15:20:00,47.59,47.63,47.59,47.63,6478.5,35.6279,35.6579,35.6279,35.6579,6478.5
2017-12-29 15:25:00,47.63,47.64,47.62,47.63,4990.5,35.6579,35.6654,35.6504,35.6579,4990.5
2017-12-29 15:30:00,47.63,47.64,47.61,47.61,8892.0,35.6579,35.6654,35.6429,35.6429,8892.0
2017-12-29 15:35:00,47.61,47.62,47.59,47.59,9153.0,35.6429,35.6504,35.6279,35.6279,9153.0
2017-12-29 15:40:00,47.57,47.6,47.56,47.56,8686.5,35.613,35.6354,35.6055,35.6055,8686.5
2017-12-29 15:45:00,47.55,47.57,47.53,47.56,16944.0,35.598,35.613,35.583,35.6055,16944.0
2017-12-29 15:50:00,47.53,47.55,47.41,47.41,68851.5,35.583,35.598,35.4932,35.4932,68851.5
2017-12-29 15:55:00,47.42,47.45,47.37,47.39,103617.0,35.5007,35.5231,35.4632,35.4782,103617.0
2018-01-02 09:30:00,48.38,49.05,48.31,48.94,219957.0,36.2194,36.7209,36.1669,36.6386,219957.0
2018-01-02 09:35:00,48.93,48.93,48.67,48.67,61539.0,36.6311,36.6311,36.4365,36.4365,61539.0
2018-01-02 09:40:00,48.73,48.89,48.73,48.76,57304.5,36.4814,36.6012,36.4814,36.5038,57304.5
2018-01-02 09:45:00,48.76,48.8,48.64,48.68,45439.5,36.5038,36.5338,36.414,36.4439,45439.5
2018-01-02 09:50:00,48.66,48.69,48.53,48.6,46527.0,36.429,36.4514,36.3316,36.3841,46527.0
2018-01-02 09:55:00,48.63,48.77,48.58,48.76,23353.5,36.4065,36.5113,36.3691,36.5038,23353.5
2018-01-02 10:00:00,48.75,48.85,48.75,48.82,23122.5,36.4964,36.5712,36.4964,36.5488,23122.5
2018-01-02 10:05:00,48.82,48.93,48.81,48.88,23994.0,36.5488,36.6311,36.5413,36.5937,23994.0
2018-01-02 10:10:00,48.87,48.89,48.83,48.88,15121.5,36.5862,36.6012,36.5562,36.5937,15121.5
2018-01-02 10:15:00,48.87,48.95,48.85,48.87,18613.5,36.5862,36.6461,36.5712,36.5862,18613.5
2018-01-02 10:20:00,48.87,48.9,48.81,48.82,30577.5,36.5862,36.6086,36.5413,36.5488,30577.5
2018-01-02 10:25:00,48.83,48.86,48.75,48.77,18348.0,36.5562,36.5787,36.4964,36.5113,18348.0
2018-01-02 10:30:00,48.79,48.79,48.71,48.72,24925.5,36.5263,36.5263,36.4664,36.4739,24925.5
2018-01-02 10:35:00,48.71,48.77,48.63,48.67,26665.5,36.4664,36.5113,36.4065,36.4365,26665.5
2018-01-02 10:40:00,48.65,48.66,48.61,48.65,30736.5,36.4215,36.429,36.3915,36.4215,30736.5
2018-01-02 10:45:00,48.67,48.73,48.65,48.65,28813.5,36.4365,36.4814,36.4215,36.4215,28813.5
2018-01-02 10:50:00,48.65,48.71,48.65,48.7,19402.5,36.4215,36.4664,36.4215,36.4589,19402.5
2018-01-02 10:55:00,48.7,48.77,48.65,48.75,18933.0,36.4589,36.5113,36.4215,36.4964,18933.0
2018-01-02 11:00:00,48.74,48.76,48.71,48.72,18160.5,36.4889,36.5038,36.4664,36.4739,18160.5
2018-01-02 11:05:00,48.73,48.73,48.69,48.7,19810.5,36.4814,36.4814,36.4514,36.4589,19810.5
2018-01-02 11:10:00,48.71,48.71,48.64,48.65,13863.0,36.4664,36.4664,36.414,36.4215,13863.0
2018-01-02 11:15:00,48.63,48.69,48.62,48.69,39979.5,36.4065,36.4514,36.399,36.4514,39979.5
2018-01-02 11:20:00,48.69,48.69,48.57,48.63,23185.5,36.4514,36.4514,36.3616,36.4065,23185.5
2018-01-02 11:25:00,48.63,48.72,48.58,48.7,27424.5,36.4065,36.4739,36.3691,36.4589,27424.5
2018-01-02 11:30:00,48.67,48.68,48.58,48.63,22729.5,36.4365,36.4439,36.3691,36.4065,22729.5
2018-01-02 11:35:00,48.61,48.62,48.58,48.59,22168.5,36.3915,36.399,36.3691,36.3766,22168.5
2018-01-02 11:40:00,48.58,48.59,48.55,48.55,11545.5,36.3691,36.3766,36.3466,36.3466,11545.5
2018-01-02 11:45:00,48.52,48.63,48.51,48.58,22981.5,36.3242,36.4065,36.3167,36.3691,22981.5
2018-01-02 11:50:00,48.6,48.75,48.6,48.74,49552.5,36.3841,36.4964,36.3841,36.4889,49552.5
2018-01-02 11:55:00,48.74,48.77,48.69,48.75,18258.0,36.4889,36.5113,36.4514,36.4964,18258.0
2018-01-02 12:00:00,48.75,48.81,48.71,48.81,27016.5,36.4964,36.5413,36.4664,36.5413,27016.5
2018-01-02 12:05:00,48.81,48.83,48.77,48.79,20706.0,36.5413,36.5562,36.5113,36.5263,20706.0
2018-01-02 12:10:00,48.79,48.83,48.73,48.73,35506.5,36.5263,36.5562,36.4814,36.4814,35506.5
2018-01-02 12:15:00,48.72,48.8,48.7,48.8,25755.0,36.4739,36.5338,36.4589,36.5338,25755.0
2018-01-02 12:20:00,48.8,48.83,48.8,48.81,14911.5,36.5338,36.5562,36.5338,36.5413,14911.5
2018-01-02 12:25:00,48.81,48.84,48.8,48.83,19450.5,36.5413,36.5637,36.5338,36.5562,19450.5
2018-01-02 12:30:00,48.84,48.88,48.74,48.74,18832.5,36.5637,36.5937,36.4889,36.4889,18832.5
2018-01-02 12:35:00,48.74,48.79,48.73,48.73,16066.5,36.4889,36.5263,36.4814,36.4814,16066.5
2018-01-02 12:40:00,48.71,48.71,48.62,48.63,15363.0,36.4664,36.4664,36.399,36.4065,15363.0
2018-01-02 12:45:00,48.61,48.67,48.61,48.65,15238.5,36.3915,36.4365,36.3915,36.4215,15238.5
2018-01-02 12:50:00,48.62,48.71,48.61,48.61,11323.5,36.399,36.4664,36.3915,36.3915,11323.5
2018-01-02 12:55:00,48.61,48.66,48.59,48.64,13650.0,36.3915,36.429,36.3766,36.414,13650.0
2018-01-02 13:00:00,48.64,48.75,48.64,48.73,28584.0,36.414,36.4964,36.414,36.4814,28584.0
2018-01-02 13:05:00,48.73,48.75,48.7,48.73,8260.5,36.4814,36.4964,36.4589,36.4814,8260.5
2018-01-02 13:10:00,48.72,48.72,48.65,48.71,21907.5,36.4739,36.4739,36.4215,36.4664,21907.5
2018-01-02 13:15:00,48.71,48.73,48.67,48.67,13200.0,36.4664,36.4814,36.4365,36.4365,13200.0
2018-01-02 13:20:00,48.66,48.7,48.65,48.67,22030.5,36.429,36.4589,36.4215,36.4365,22030.5
2018-01-02 13:25:00,48.67,48.71,48.65,48.71,11919.0,36.4365,36.4664,36.4215,36.4664,11919.0
2018-01-02 13:30:00,48.71,48.71,48.63,48.69,16657.5,36.4664,36.4664,36.4065,36.4514,16657.5
2018-01-02 13:35:00,48.69,48.69,48.64,48.66,17578.5,36.4514,36.4514,36.414,36.429,17578.5
2018-01-02 13:40:00,48.65,48.67,48.65,48.65,8556.0,36.4215,36.4365,36.4215,36.4215,8556.0
2018-01-02 13:45:00,48.65,48.69,48.64,48.67,15883.5,36.4215,36.4514,36.414,36.4365,15883.5
2018-01-02 13:50:00,48.67,48.67,48.63,48.64,17740.5,36.4365,36.4365,36.4065,36.414,17740.5
2018-01-02 13:55:00,48.63,48.71,48.63,48.69,20271.0,36.4065,36.4664,36.4065,36.4514,20271.0
2018-01-02 14:00:00,48.7,48.75,48.7,48.73,19113.0,36.4589,36.4964,36.4589,36.4814,19113.0
2018-01-02 14:05:00,48.73,48.73,48.67,48.69,34014.0,36.4814,36.4814,36.4365,36.4514,34014.0
2018-01-02 14:10:00,48.69,48.71,48.68,48.71,15831.0,36.4514,36.4664,36.4439,36.4664,15831.0
2018-01-02 14:15:00,48.72,48.77,48.71,48.74,24025.5,36.4739,36.5113,36.4664,36.4889,24025.5
2018-01-02 14:20:00,48.75,48.8,48.74,48.79,28434.0,36.4964,36.5338,36.4889,36.5263,28434.0
2018-01-02 14:25:00,48.78,48.82,48.77,48.82,22321.5,36.5188,36.5488,36.5113,36.5488,22321.5
2018-01-02 14:30:00,48.83,48.83,48.75,48.75,20565.0,36.5562,36.5562,36.4964,36.4964,20565.0
2018-01-02 14:35:00,48.74,48.74,48.65,48.67,28410.0,36.4889,36.4889,36.4215,36.4365,28410.0
2018-01-02 14:40:00,48.68,48.73,48.67,48.72,13930.5,36.4439,36.4814,36.4365,36.4739,13930.5
2018-01-02 14:45:00,48.71,48.73,48.66,48.68,16950.0,36.4664,36.4814,36.429,36.4439,16950.0
2018-01-02 14:50:00,48.68,48.7,48.66,48.66,15361.5,36.4439,36.4589,36.429,36.429,15361.5
2018-01-02 14:55:00,48.65,48.66,48.62,48.65,17355.0,36.4215,36.429,36.399,36.4215,17355.0
2018-01-02 15:00:00,48.65,48.66,48.59,48.6,15510.0,36.4215,36.429,36.3766,36.3841,15510.0
2018-01-02 15:05:00,48.6,48.62,48.59,48.61,23937.0,36.3841,36.399,36.3766,36.3915,23937.0
2018-01-02 15:10:00,48.61,48.65,48.61,48.65,30220.5,36.3915,36.4215,36.3915,36.4215,30220.5
2018-01-02 15:15:00,48.64,48.65,48.62,48.64,22614.0,36.414,36.4215,36.399,36.414,22614.0
2018-01-02 15:20:00,48.64,48.66,48.61,48.63,48384.0,36.414,36.429,36.3915,36.4065,48384.0
2018-01-02 15:25:00,48.63,48.67,48.62,48.63,30501.0,36.4065,36.4365,36.399,36.4065,30501.0
2018-01-02 15:30:00,48.63,48.64,48.53,48.55,56532.0,36.4065,36.414,36.3316,36.3466,56532.0
2018-01-02 15:35:00,48.55,48.58,48.53,48.55,33153.0,36.3466,36.3691,36.3316,36.3466,33153.0
2018-01-02 15:40:00,48.55,48.56,48.53,48.56,63505.5,36.3466,36.3541,36.3316,36.3541,63505.5
2018-01-02 15:45:00,48.56,48.57,48.55,48.57,51087.0,36.3541,36.3616,36.3466,36.3616,51087.0
2018-01-02 15:50:00,48.57,48.71,48.57,48.61,140595.0,36.3616,36.4664,36.3616,36.3915,140595.0
2018-01-02 15:55:00,48.61,48.69,48.6,48.68,172348.5,36.3915,36.4514,36.3841,36.4439,172348.5
2018-01-03 09:30:00,48.43,48.67,48.3,48.51,20596.5,36.2568,36.4365,36.1595,36.3167,20596.5
2018-01-03 09:35:00,48.52,48.57,48.45,48.45,8550.0,36.3242,36.3616,36.2718,36.2718,8550.0
2018-01-03 09:40:00,48.43,48.57,48.41,48.44,13989.0,36.2568,36.3616,36.2418,36.2643,13989.0
2018-01-03 09:45:00,48.41,48.51,48.37,48.4,13923.0,36.2418,36.3167,36.2119,36.2343,13923.0
2018-01-03 09:50:00,48.43,48.47,48.35,48.35,7015.5,36.2568,36.2867,36.1969,36.1969,7015.5
2018-01-03 09:55:00,48.32,48.41,48.29,48.36,7797.0,36.1744,36.2418,36.152,36.2044,7797.0
2018-01-03 10:00:00,48.37,48.51,48.37,48.4,10851.0,36.2119,36.3167,36.2119,36.2343,10851.0
2018-01-03 10:05:00,48.42,48.45,48.3,48.34,27214.5,36.2493,36.2718,36.1595,36.1894,27214.5
2018-01-03 10:10:00,48.33,48.35,48.28,48.35,4800.0,36.1819,36.1969,36.1445,36.1969,4800.0
2018-01-03 10:15:00,48.34,48.41,48.33,48.41,9327.0,36.1894,36.2418,36.1819,36.2418,9327.0
2018-01-03 10:20:00,48.39,48.49,48.39,48.49,5598.0,36.2268,36.3017,36.2268,36.3017,5598.0
2018-01-03 10:25:00,48.47,48.55,48.43,48.55,10341.0,36.2867,36.3466,36.2568,36.3466,10341.0
2018-01-03 10:30:00,48.57,48.65,48.55,48.64,31561.5,36.3616,36.4215,36.3466,36.414,31561.5
2018-01-03 10:35:00,48.61,48.71,48.61,48.69,31072.5,36.3915,36.4664,36.3915,36.4514,31072.5
2018-01-03 10:40:00,48.68,48.73,48.67,48.73,8431.5,36.4439,36.4814,36.4365,36.4814,8431.5
2018-01-03 10:45:00,48.71,48.71,48.63,48.63,9301.5,36.4664,36.4664,36.4065,36.4065,9301.5
2018-01-03 10:50:00,48.61,48.62,48.57,48.58,9631.5,36.3915,36.399,36.3616,36.3691,9631.5
2018-01-03 10:55:00,48.59,48.62,48.57,48.59,7168.5,36.3766,36.399,36.3616,36.3766,7168.5
2018-01-03 11:00:00,48.61,48.66,48.61,48.65,5538.0,36.3915,36.429,36.3915,36.4215,5538.0
2018-01-03 11:05:00,48.66,48.71,48.64,48.71,14055.0,36.429,36.4664,36.414,36.4664,14055.0
2018-01-03 11:10:00,48.71,48.75,48.67,48.71,9924.0,36.4664,36.4964,36.4365,36.4664,9924.0
2018-01-03 11:15:00,48.73,48.74,48.66,48.67,16179.0,36.4814,36.4889,36.429,36.4365,16179.0
2018-01-03 11:20:00,48.65,48.66,48.62,48.64,5812.5,36.4215,36.429,36.399,36.414,5812.5
2018-01-03 11:25:00,48.65,48.69,48.64,48.64,10120.5,36.4215,36.4514,36.414,36.414,10120.5
2018-01-03 11:30:00,48.64,48.69,48.63,48.64,12180.0,36.414,36.4514,36.4065,36.414,12180.0
2018-01-03 11:35:00,48.63,48.63,48.55,48.6,21853.5,36.4065,36.4065,36.3466,36.3841,21853.5
2018-01-03 11:40:00,48.6,48.61,48.56,48.61,8622.0,36.3841,36.3915,36.3541,36.3915,8622.0
2018-01-03 11:45:00,48.64,48.66,48.61,48.65,10728.0,36.414,36.429,36.3915,36.4215,10728.0
2018-01-03 11:50:00,48.66,48.75,48.66,48.73,19611.0,36.429,36.4964,36.429,36.4814,19611.0
2018-01-03 11:55:00,48.73,48.77,48.73,48.74,13200.0,36.4814,36.5113,36.4814,36.4889,13200.0
2018-01-03 12:00:00,48.75,48.8,48.73,48.8,15781.5,36.4964,36.5338,36.4814,36.5338,15781.5
2018-01-03 12:05:00,48.81,48.94,48.8,48.94,23298.0,36.5413,36.6386,36.5338,36.6386,23298.0
2018-01-03 12:10:00,48.95,48.95,48.86,48.94,15585.0,36.6461,36.6461,36.5787,36.6386,15585.0
2018-01-03 12:15:00,48.93,48.95,48.9,48.95,10752.0,36.6311,36.6461,36.6086,36.6461,10752.0
2018-01-03 12:20:00,48.95,48.95,48.89,48.95,10180.5,36.6461,36.6461,36.6012,36.6461,10180.5
2018-01-03 12:25:00,48.95,48.95,48.87,48.88,8455.5,36.6461,36.6461,36.5862,36.5937,8455.5
2018-01-03 12:30:00,48.91,48.93,48.89,48.91,7159.5,36.6161,36.6311,36.6012,36.6161,7159.5
2018-01-03 12:35:00,48.92,48.96,48.92,48.93,16156.5,36.6236,36.6536,36.6236,36.6311,16156.5
2018-01-03 12:40:00,48.93,48.94,48.89,48.94,5742.0,36.6311,36.6386,36.6012,36.6386,5742.0
2018-01-03 12:45:00,48.94,48.97,48.87,48.91,17145.0,36.6386,36.6611,36.5862,36.6161,17145.0
2018-01-03 12:50:00,48.89,48.97,48.89,48.97,5095.5,36.6012,36.6611,36.6012,36.6611,5095.5
2018-01-03 12:55:00,48.94,48.95,48.89,48.95,10710.0,36.6386,36.6461,36.6012,36.6461,10710.0
2018-01-03 13:00:00,48.97,48.99,48.94,48.97,7641.0,36.6611,36.676,36.6386,36.6611,7641.0
2018-01-03 13:05:00,48.97,48.97,48.9,48.93,6706.5,36.6611,36.6611,36.6086,36.6311,6706.5
2018-01-03 13:10:00,48.94,48.94,48.91,48.93,2911.5,36.6386,36.6386,36.6161,36.6311,2911.5
2018-01-03 13:15:00,48.93,48.95,48.91,48.91,8437.5,36.6311,36.6461,36.6161,36.6161,8437.5
2018-01-03 13:20:00,48.93,48.93,48.89,48.89,5398.5,36.6311,36.6311,36.6012,36.6012,5398.5
2018-01-03 13:25:00,48.87,48.93,48.87,48.89,5550.0,36.5862,36.6311,36.5862,36.6012,5550.0
2018-01-03 13:30:00,48.91,48.92,48.89,48.89,7453.5,36.6161,36.6236,36.6012,36.6012,7453.5
2018-01-03 13:35:00,48.9,48.91,48.87,48.89,6864.0,36.6086,36.6161,36.5862,36.6012,6864.0
2018-01-03 13:40:00,48.88,48.9,48.86,48.89,10393.5,36.5937,36.6086,36.5787,36.6012,10393.5
2018-01-03 13:45:00,48.87,48.88,48.83,48.87,19915.5,36.5862,36.5937,36.5562,36.5862,19915.5
2018-01-03 13:50:00,48.86,48.86,48.83,48.83,17850.0,36.5787,36.5787,36.5562,36.5562,17850.0
2018-01-03 13:55:00,48.83,48.85,48.82,48.85,8466.0,36.5562,36.5712,36.5488,36.5712,8466.0
2018-01-03 14:00:00,48.85,48.86,48.83,48.83,20532.0,36.5712,36.5787,36.5562,36.5562,20532.0
2018-01-03 14:05:00,48.82,48.89,48.82,48.87,15982.5,36.5488,36.6012,36.5488,36.5862,15982.5
2018-01-03 14:10:00,48.89,48.99,48.89,48.99,25347.0,36.6012,36.676,36.6012,36.676,25347.0
2018-01-03 14:15:00,48.98,49.01,48.97,49.0,9859.5,36.6685,36.691,36.6611,36.6835,9859.5
2018-01-03 14:20:00,48.99,49.01,48.98,48.99,9664.5,36.676,36.691,36.6685,36.676,9664.5
2018-01-03 14:25:00,49.0,49.01,48.97,49.0,29401.5,36.6835,36.691,36.6611,36.6835,29401.5
2018-01-03 14:30:00,48.99,49.08,48.99,49.05,30528.0,36.676,36.7434,36.676,36.7209,30528.0
2018-01-03 14:35:00,49.04,49.12,49.03,49.11,16095.0,36.7135,36.7733,36.706,36.7659,16095.0
2018-01-03 14:40:00,49.11,49.12,49.07,49.1,17317.5,36.7659,36.7733,36.7359,36.7584,17317.5
2018-01-03 14:45:00,49.09,49.12,49.07,49.08,12369.0,36.7509,36.7733,36.7359,36.7434,12369.0
2018-01-03 14:50:00,49.09,49.1,49.07,49.1,13377.0,36.7509,36.7584,36.7359,36.7584,13377.0
2018-01-03 14:55:00,49.11,49.17,49.1,49.17,11749.5,36.7659,36.8108,36.7584,36.8108,11749.5
2018-01-03 15:00:00,49.15,49.15,49.12,49.13,13728.0,36.7958,36.7958,36.7733,36.7808,13728.0
2018-01-03 15:05:00,49.11,49.12,49.08,49.12,15712.5,36.7659,36.7733,36.7434,36.7733,15712.5
2018-01-03 15:10:00,49.13,49.15,49.1,49.15,16393.5,36.7808,36.7958,36.7584,36.7958,16393.5
2018-01-03 15:15:00,49.15,49.16,49.13,49.14,8652.0,36.7958,36.8033,36.7808,36.7883,8652.0
2018-01-03 15:20:00,49.13,49.15,49.11,49.13,17143.5,36.7808,36.7958,36.7659,36.7808,17143.5
2018-01-03 15:25:00,49.13,49.15,49.12,49.13,16056.0,36.7808,36.7958,36.7733,36.7808,16056.0
2018-01-03 15:30:00,49.13,49.19,49.13,49.19,16186.5,36.7808,36.8258,36.7808,36.8258,16186.5
2018-01-03 15:35:00,49.19,49.19,49.15,49.17,32379.0,36.8258,36.8258,36.7958,36.8108,32379.0
2018-01-03 15:40:00,49.17,49.22,49.13,49.22,29809.5,36.8108,36.8482,36.7808,36.8482,29809.5
2018-01-03 15:45:00,49.21,49.24,49.17,49.19,65308.5,36.8407,36.8632,36.8108,36.8258,65308.5
2018-01-03 15:50:00,49.19,49.25,49.19,49.23,85659.0,36.8258,36.8707,36.8258,36.8557,85659.0
2018-01-03 15:55:00,49.23,49.29,49.23,49.26,310390.5,36.8557,36.9006,36.8557,36.8782,310390.5
2018-01-04 09:30:00,49.46,49.58,49.33,49.57,49548.0,37.0279,37.1177,36.9306,37.1102,49548.0
2018-01-04 09:35:00,49.54,49.7,49.51,49.68,19465.5,37.0878,37.2076,37.0653,37.1926,19465.5
2018-01-04 09:40:00,49.67,49.73,49.57,49.57,16746.0,37.1851,37.23,37.1102,37.1102,16746.0
2018-01-04 09:45:00,49.61,49.61,49.46,49.49,24565.5,37.1402,37.1402,37.0279,37.0503,24565.5
2018-01-04 09:50:00,49.49,49.62,49.48,49.61,21438.0,37.0503,37.1477,37.0429,37.1402,21438.0
2018-01-04 09:55:00,49.61,49.71,49.61,49.71,11398.5,37.1402,37.215,37.1402,37.215,11398.5
2018-01-04 10:00:00,49.7,49.77,49.65,49.74,18205.5,37.2076,37.26,37.1701,37.2375,18205.5
2018-01-04 10:05:00,49.75,49.77,49.73,49.76,28641.0,37.245,37.26,37.23,37.2525,28641.0
2018-01-04 10:10:00,49.76,49.88,49.75,49.86,17713.5,37.2525,37.3423,37.245,37.3273,17713.5
2018-01-04 10:15:00,49.87,49.93,49.86,49.91,88380.0,37.3348,37.3797,37.3273,37.3648,88380.0
2018-01-04 10:20:00,49.91,50.01,49.91,50.01,28698.0,37.3648,37.4396,37.3648,37.4396,28698.0
2018-01-04 10:25:00,49.99,50.0,49.91,49.95,63339.0,37.4247,37.4322,37.3648,37.3947,63339.0
2018-01-04 10:30:00,49.91,49.95,49.83,49.95,22461.0,37.3648,37.3947,37.3049,37.3947,22461.0
2018-01-04 10:35:00,49.95,49.98,49.91,49.97,23524.5,37.3947,37.4172,37.3648,37.4097,23524.5
2018-01-04 10:40:00,49.98,50.11,49.97,50.11,121831.5,37.4172,37.5145,37.4097,37.5145,121831.5
2018-01-04 10:45:00,50.09,50.15,50.08,50.11,71436.0,37.4995,37.5445,37.492,37.5145,71436.0
2018-01-04 10:50:00,50.12,50.13,50.01,50.06,38925.0,37.522,37.5295,37.4396,37.4771,38925.0
2018-01-04 10:55:00,50.05,50.13,50.03,50.13,43302.0,37.4696,37.5295,37.4546,37.5295,43302.0
2018-01-04 11:00:00,50.15,50.17,50.11,50.17,33129.0,37.5445,37.5594,37.5145,37.5594,33129.0
2018-01-04 11:05:00,50.17,50.17,50.09,50.17,61398.0,37.5594,37.5594,37.4995,37.5594,61398.0
2018-01-04 11:10:00,50.13,50.21,50.11,50.21,104004.0,37.5295,37.5894,37.5145,37.5894,104004.0
2018-01-04 11:15:00,50.21,50.25,50.14,50.21,45004.5,37.5894,37.6193,37.537,37.5894,45004.5
2018-01-04 11:20:00,50.22,50.26,50.15,50.26,51790.5,37.5969,37.6268,37.5445,37.6268,51790.5
2018-01-04 11:25:00,50.28,50.3,50.2,50.25,44212.5,37.6418,37.6567,37.5819,37.6193,44212.5
2018-01-04 11:30:00,50.25,50.27,50.21,50.21,102681.0,37.6193,37.6343,37.5894,37.5894,102681.0
2018-01-04 11:35:00,50.21,50.22,50.12,50.15,60913.5,37.5894,37.5969,37.522,37.5445,60913.5
2018-01-04 11:40:00,50.15,50.2,50.12,50.14,34050.0,37.5445,37.5819,37.522,37.537,34050.0
2018-01-04 11:45:00,50.13,50.17,50.05,50.17,31045.5,37.5295,37.5594,37.4696,37.5594,31045.5
2018-01-04 11:50:00,50.18,50.19,50.11,50.11,27865.5,37.5669,37.5744,37.5145,37.5145,27865.5
2018-01-04 11:55:00,50.11,50.13,50.05,50.08,15150.0,37.5145,37.5295,37.4696,37.492,15150.0
2018-01-04 12:00:00,50.1,50.1,50.05,50.07,49549.5,37.507,37.507,37.4696,37.4846,49549.5
2018-01-04 12:05:00,50.08,50.17,50.08,50.1,30223.5,37.492,37.5594,37.492,37.507,30223.5
2018-01-04 12:10:00,50.12,50.13,50.07,50.1,9945.0,37.522,37.5295,37.4846,37.507,9945.0
2018-01-04 12:15:00,50.09,50.17,50.09,50.13,23428.5,37.4995,37.5594,37.4995,37.5295,23428.5
2018-01-04 12:20:00,50.13,50.15,50.11,50.14,17097.0,37.5295,37.5445,37.5145,37.537,17097.0
2018-01-04 12:25:00,50.15,50.17,50.11,50.17,16683.0,37.5445,37.5594,37.5145,37.5594,16683.0
2018-01-04 12:30:00,50.17,50.21,50.16,50.17,28209.0,37.5594,37.5894,37.5519,37.5594,28209.0
2018-01-04 12:35:00,50.17,50.19,50.15,50.19,10800.0,37.5594,37.5744,37.5445,37.5744,10800.0
2018-01-04 12:40:00,50.19,50.29,50.19,50.27,20575.5,37.5744,37.6493,37.5744,37.6343,20575.5
2018-01-04 12:45:00,50.29,50.3,50.25,50.27,15534.0,37.6493,37.6567,37.6193,37.6343,15534.0
2018-01-04 12:50:00,50.27,50.31,50.27,50.31,14178.0,37.6343,37.6642,37.6343,37.6642,14178.0
2018-01-04 12:55:00,50.3,50.46,50.29,50.39,77433.0,37.6567,37.7765,37.6493,37.7241,77433.0
2018-01-04 13:00:00,50.39,50.39,50.25,50.25,37446.0,37.7241,37.7241,37.6193,37.6193,37446.0
2018-01-04 13:05:00,50.25,50.26,50.18,50.22,26466.0,37.6193,37.6268,37.5669,37.5969,26466.0
2018-01-04 13:10:00,50.2,50.27,50.2,50.25,23179.5,37.5819,37.6343,37.5819,37.6193,23179.5
2018-01-04 13:15:00,50.26,50.27,50.22,50.23,29173.5,37.6268,37.6343,37.5969,37.6043,29173.5
2018-01-04 13:20:00,50.2,50.25,50.19,50.21,14979.0,37.5819,37.6193,37.5744,37.5894,14979.0
2018-01-04 13:25:00,50.2,50.25,50.19,50.21,10807.5,37.5819,37.6193,37.5744,37.5894,10807.5
2018-01-04 13:30:00,50.22,50.27,50.15,50.18,36276.0,37.5969,37.6343,37.5445,37.5669,36276.0
2018-01-04 13:35:00,50.18,50.22,50.1,50.22,51312.0,37.5669,37.5969,37.507,37.5969,51312.0
2018-01-04 13:40:00,50.2,50.21,50.08,50.08,39583.5,37.5819,37.5894,37.492,37.492,39583.5
2018-01-04 13:45:00,50.08,50.11,50.03,50.03,41055.0,37.492,37.5145,37.4546,37.4546,41055.0
2018-01-04 13:50:00,50.04,50.07,50.0,50.01,35925.0,37.4621,37.4846,37.4322,37.4396,35925.0
2018-01-04 13:55:00,50.02,50.05,49.96,49.96,159516.0,37.4471,37.4696,37.4022,37.4022,159516.0
2018-01-04 14:00:00,49.96,49.98,49.92,49.96,77713.5,37.4022,37.4172,37.3723,37.4022,77713.5
2018-01-04 14:05:00,49.95,49.97,49.91,49.91,61923.0,37.3947,37.4097,37.3648,37.3648,61923.0
2018-01-04 14:10:00,49.91,49.93,49.89,49.91,45379.5,37.3648,37.3797,37.3498,37.3648,45379.5
2018-01-04 14:15:00,49.91,49.98,49.88,49.89,49500.0,37.3648,37.4172,37.3423,37.3498,49500.0
2018-01-04 14:20:00,49.89,49.97,49.89,49.95,77575.5,37.3498,37.4097,37.3498,37.3947,77575.5
2018-01-04 14:25:00,49.94,49.95,49.85,49.85,73003.5,37.3872,37.3947,37.3199,37.3199,73003.5
2018-01-04 14:30:00,49.85,49.89,49.81,49.84,66355.5,37.3199,37.3498,37.2899,37.3124,66355.5
2018-01-04 14:35:00,49.83,49.89,49.83,49.86,37758.0,37.3049,37.3498,37.3049,37.3273,37758.0
2018-01-04 14:40:00,49.85,50.01,49.84,49.93,174012.0,37.3199,37.4396,37.3124,37.3797,174012.0
2018-01-04 14:45:00,49.93,49.97,49.91,49.92,34971.0,37.3797,37.4097,37.3648,37.3723,34971.0
2018-01-04 14:50:00,49.9,49.95,49.89,49.95,42820.5,37.3573,37.3947,37.3498,37.3947,42820.5
2018-01-04 14:55:00,49.95,50.05,49.95,50.04,35454.0,37.3947,37.4696,37.3947,37.4621,35454.0
2018-01-04 15:00:00,50.04,50.09,49.98,50.0,52524.0,37.4621,37.4995,37.4172,37.4322,52524.0
2018-01-04 15:05:00,50.0,50.0,49.89,49.89,41398.5,37.4322,37.4322,37.3498,37.3498,41398.5
2018-01-04 15:10:00,49.89,49.93,49.85,49.85,27720.0,37.3498,37.3797,37.3199,37.3199,27720.0
2018-01-04 15:15:00,49.86,49.91,49.83,49.87,31702.5,37.3273,37.3648,37.3049,37.3348,31702.5
2018-01-04 15:20:00,49.87,49.89,49.79,49.87,40840.5,37.3348,37.3498,37.2749,37.3348,40840.5
2018-01-04 15:25:00,49.87,49.91,49.85,49.85,23019.0,37.3348,37.3648,37.3199,37.3199,23019.0
2018-01-04 15:30:00,49.85,49.87,49.82,49.84,40678.5,37.3199,37.3348,37.2974,37.3124,40678.5
2018-01-04 15:35:00,49.85,49.85,49.8,49.85,26481.0,37.3199,37.3199,37.2824,37.3199,26481.0
2018-01-04 15:40:00,49.85,49.86,49.79,49.85,37230.0,37.3199,37.3273,37.2749,37.3199,37230.0
2018-01-04 15:45:00,49.85,49.86,49.8,49.84,60075.0,37.3199,37.3273,37.2824,37.3124,60075.0
2018-01-04 15:50:00,49.83,49.93,49.83,49.9,104346.0,37.3049,37.3797,37.3049,37.3573,104346.0
2018-01-04 15:55:00,49.89,49.94,49.88,49.9,230626.5,37.3498,37.3872,37.3423,37.3573,230626.5
2018-01-05 09:30:00,50.21,50.25,50.01,50.09,77985.0,37.5894,37.6193,37.4396,37.4995,77985.0
2018-01-05 09:35:00,50.07,50.07,49.73,49.73,31062.0,37.4846,37.4846,37.23,37.23,31062.0
2018-01-05 09:40:00,49.77,49.79,49.63,49.68,26953.5,37.26,37.2749,37.1552,37.1926,26953.5
2018-01-05 09:45:00,49.68,49.85,49.67,49.83,40425.0,37.1926,37.3199,37.1851,37.3049,40425.0
2018-01-05 09:50:00,49.81,49.95,49.81,49.91,23380.5,37.2899,37.3947,37.2899,37.3648,23380.5
2018-01-05 09:55:00,49.89,49.92,49.83,49.87,39765.0,37.3498,37.3723,37.3049,37.3348,39765.0
2018-01-05 10:00:00,49.88,49.95,49.85,49.92,34389.0,37.3423,37.3947,37.3199,37.3723,34389.0
2018-01-05 10:05:00,49.91,49.97,49.85,49.96,25408.5,37.3648,37.4097,37.3199,37.4022,25408.5
2018-01-05 10:10:00,49.97,49.99,49.92,49.99,239322.0,37.4097,37.4247,37.3723,37.4247,239322.0
2018-01-05 10:15:00,49.99,50.07,49.9,49.93,73653.0,37.4247,37.4846,37.3573,37.3797,73653.0
2018-01-05 10:20:00,49.93,49.97,49.84,49.87,38203.5,37.3797,37.4097,37.3124,37.3348,38203.5
2018-01-05 10:25:00,49.87,49.87,49.8,49.84,16972.5,37.3348,37.3348,37.2824,37.3124,16972.5
2018-01-05 10:30:00,49.86,49.89,49.83,49.89,16422.0,37.3273,37.3498,37.3049,37.3498,16422.0
2018-01-05 10:35:00,49.89,49.95,49.86,49.89,14196.0,37.3498,37.3947,37.3273,37.3498,14196.0
2018-01-05 10:40:00,49.9,49.93,49.87,49.89,18025.5,37.3573,37.3797,37.3348,37.3498,18025.5
2018-01-05 10:45:00,49.91,49.91,49.83,49.85,39265.5,37.3648,37.3648,37.3049,37.3199,39265.5
2018-01-05 10:50:00,49.85,49.89,49.84,49.86,21576.0,37.3199,37.3498,37.3124,37.3273,21576.0
2018-01-05 10:55:00,49.86,49.98,49.86,49.95,17670.0,37.3273,37.4172,37.3273,37.3947,17670.0
2018-01-05 11:00:00,49.93,49.93,49.89,49.93,10083.0,37.3797,37.3797,37.3498,37.3797,10083.0
2018-01-05 11:05:00,49.94,50.0,49.93,49.98,7555.5,37.3872,37.4322,37.3797,37.4172,7555.5
2018-01-05 11:10:00,49.99,49.99,49.95,49.99,5548.5,37.4247,37.4247,37.3947,37.4247,5548.5
2018-01-05 11:15:00,49.98,50.04,49.98,50.04,13563.0,37.4172,37.4621,37.4172,37.4621,13563.0
2018-01-05 11:20:00,50.05,50.07,50.02,50.05,7599.0,37.4696,37.4846,37.4471,37.4696,7599.0
2018-01-05 11:25:00,50.05,50.06,50.02,50.04,8196.0,37.4696,37.4771,37.4471,37.4621,8196.0
2018-01-05 11:30:00,50.02,50.02,49.98,50.0,12897.0,37.4471,37.4471,37.4172,37.4322,12897.0
2018-01-05 11:35:00,49.99,50.01,49.99,50.0,10200.0,37.4247,37.4396,37.4247,37.4322,10200.0
2018-01-05 11:40:00,50.0,50.03,49.99,50.03,8229.0,37.4322,37.4546,37.4247,37.4546,8229.0
2018-01-05 11:45:00,50.04,50.05,50.01,50.04,9537.0,37.4621,37.4696,37.4396,37.4621,9537.0
2018-01-05 11:50:00,50.04,50.08,50.04,50.07,15519.0,37.4621,37.492,37.4621,37.4846,15519.0
2018-01-05 11:55:00,50.06,50.09,50.02,50.08,10294.5,37.4771,37.4995,37.4471,37.492,10294.5
2018-01-05 12:00:00,50.08,50.09,50.02,50.03,13423.5,37.492,37.4995,37.4471,37.4546,13423.5
2018-01-05 12:05:00,50.04,50.09,50.03,50.08,11643.0,37.4621,37.4995,37.4546,37.492,11643.0
2018-01-05 12:10:00,50.08,50.1,50.08,50.09,4506.0,37.492,37.507,37.492,37.4995,4506.0
2018-01-05 12:15:00,50.1,50.11,50.08,50.11,13840.5,37.507,37.5145,37.492,37.5145,13840.5
2018-01-05 12:20:00,50.11,50.13,50.09,50.09,22183.5,37.5145,37.5295,37.4995,37.4995,22183.5
2018-01-05 12:25:00,50.08,50.11,50.06,50.1,12150.0,37.492,37.5145,37.4771,37.507,12150.0
2018-01-05 12:30:00,50.1,50.13,50.09,50.11,14940.0,37.507,37.5295,37.4995,37.5145,14940.0
2018-01-05 12:35:00,50.11,50.11,50.07,50.09,22441.5,37.5145,37.5145,37.4846,37.4995,22441.5
2018-01-05 12:40:00,50.09,50.12,50.09,50.12,7752.0,37.4995,37.522,37.4995,37.522,7752.0
2018-01-05 12:45:00,50.11,50.11,50.07,50.07,4380.0,37.5145,37.5145,37.4846,37.4846,4380.0
2018-01-05 12:50:00,50.07,50.08,50.03,50.07,9643.5,37.4846,37.492,37.4546,37.4846,9643.5
2018-01-05 12:55:00,50.06,50.06,49.99,50.01,8266.5,37.4771,37.4771,37.4247,37.4396,8266.5
2018-01-05 13:00:00,50.02,50.02,49.99,50.0,7869.0,37.4471,37.4471,37.4247,37.4322,7869.0
2018-01-05 13:05:00,50.0,50.01,49.99,50.01,6714.0,37.4322,37.4396,37.4247,37.4396,6714.0
2018-01-05 13:10:00,50.01,50.01,49.97,49.98,6858.0,37.4396,37.4396,37.4097,37.4172,6858.0
2018-01-05 13:15:00,49.97,49.98,49.91,49.93,15144.0,37.4097,37.4172,37.3648,37.3797,15144.0
2018-01-05 13:20:00,49.93,49.94,49.91,49.91,5295.0,37.3797,37.3872,37.3648,37.3648,5295.0
2018-01-05 13:25:00,49.91,49.92,49.85,49.85,8863.5,37.3648,37.3723,37.3199,37.3199,8863.5
2018-01-05 13:30:00,49.85,49.86,49.83,49.85,10851.0,37.3199,37.3273,37.3049,37.3199,10851.0
2018-01-05 13:35:00,49.84,49.89,49.84,49.89,7569.0,37.3124,37.3498,37.3124,37.3498,7569.0
2018-01-05 13:40:00,49.89,49.91,49.73,49.77,25552.5,37.3498,37.3648,37.23,37.26,25552.5
2018-01-05 13:45:00,49.78,49.81,49.78,49.81,3450.0,37.2675,37.2899,37.2675,37.2899,3450.0
2018-01-05 13:50:00,49.81,49.83,49.8,49.82,10627.5,37.2899,37.3049,37.2824,37.2974,10627.5
2018-01-05 13:55:00,49.82,49.85,49.82,49.83,12088.5,37.2974,37.3199,37.2974,37.3049,12088.5
2018-01-05 14:00:00,49.83,49.85,49.81,49.83,7272.0,37.3049,37.3199,37.2899,37.3049,7272.0
2018-01-05 14:05:00,49.84,49.84,49.8,49.8,7594.5,37.3124,37.3124,37.2824,37.2824,7594.5
2018-01-05 14:10:00,49.79,49.81,49.79,49.8,11812.5,37.2749,37.2899,37.2749,37.2824,11812.5
2018-01-05 14:15:00,49.8,49.82,49.79,49.82,10477.5,37.2824,37.2974,37.2749,37.2974,10477.5
2018-01-05 14:20:00,49.81,49.82,49.8,49.82,7551.0,37.2899,37.2974,37.2824,37.2974,7551.0
2018-01-05 14:25:00,49.81,49.85,49.81,49.84,8827.5,37.2899,37.3199,37.2899,37.3124,8827.5
2018-01-05 14:30:00,49.85,49.87,49.83,49.86,9615.0,37.3199,37.3348,37.3049,37.3273,9615.0
2018-01-05 14:35:00,49.86,49.91,49.86,49.89,8700.0,37.3273,37.3648,37.3273,37.3498,8700.0
2018-01-05 14:40:00,49.89,49.89,49.84,49.85,15090.0,37.3498,37.3498,37.3124,37.3199,15090.0
2018-01-05 14:45:00,49.84,49.87,49.84,49.87,12819.0,37.3124,37.3348,37.3124,37.3348,12819.0
2018-01-05 14:50:00,49.87,49.87,49.84,49.84,7551.0,37.3348,37.3348,37.3124,37.3124,7551.0
2018-01-05 14:55:00,49.86,49.87,49.85,49.87,9939.0,37.3273,37.3348,37.3199,37.3348,9939.0
2018-01-05 15:00:00,49.88,49.9,49.87,49.88,13701.0,37.3423,37.3573,37.3348,37.3423,13701.0
2018-01-05 15:05:00,49.89,49.92,49.88,49.89,16579.5,37.3498,37.3723,37.3423,37.3498,16579.5
2018-01-05 15:10:00,49.89,49.9,49.89,49.89,9607.5,37.3498,37.3573,37.3498,37.3498,9607.5
2018-01-05 15:15:00,49.89,49.97,49.89,49.96,12216.0,37.3498,37.4097,37.3498,37.4022,12216.0
2018-01-05 15:20:00,49.96,49.99,49.95,49.97,12369.0,37.4022,37.4247,37.3947,37.4097,12369.0
2018-01-05 15:25:00,49.99,50.02,49.98,50.0,28275.0,37.4247,37.4471,37.4172,37.4322,28275.0
2018-01-05 15:30:00,49.99,50.02,49.93,49.95,25584.0,37.4247,37.4471,37.3797,37.3947,25584.0
2018-01-05 15:35:00,49.95,49.95,49.89,49.89,33768.0,37.3947,37.3947,37.3498,37.3498,33768.0
2018-01-05 15:40:00,49.91,49.91,49.87,49.91,38965.5,37.3648,37.3648,37.3348,37.3648,38965.5
2018-01-05 15:45:00,49.91,49.99,49.89,49.95,44724.0,37.3648,37.4247,37.3498,37.3947,44724.0
2018-01-05 15:50:00,49.96,50.07,49.95,50.07,96798.0,37.4022,37.4846,37.3947,37.4846,96798.0
2018-01-05 15:55:00,50.07,50.1,50.03,50.05,226546.5,37.4846,37.507,37.4546,37.4696,226546.5
2018-01-08 09:30:00,49.91,49.98,49.82,49.93,74223.0,37.3648,37.4172,37.2974,37.3797,74223.0
2018-01-08 09:35:00,49.93,49.99,49.88,49.98,31696.5,37.3797,37.4247,37.3423,37.4172,31696.5
2018-01-08 09:40:00,49.99,50.11,49.93,49.93,29542.5,37.4247,37.5145,37.3797,37.3797,29542.5
2018-01-08 09:45:00,49.94,49.99,49.85,49.95,68557.5,37.3872,37.4247,37.3199,37.3947,68557.5
2018-01-08 09:50:00,49.97,50.03,49.97,49.98,7309.5,37.4097,37.4546,37.4097,37.4172,7309.5
2018-01-08 09:55:00,49.98,50.01,49.93,49.97,5749.5,37.4172,37.4396,37.3797,37.4097,5749.5
2018-01-08 10:00:00,49.98,50.06,49.98,50.02,8479.5,37.4172,37.4771,37.4172,37.4471,8479.5
2018-01-08 10:05:00,50.02,50.06,50.01,50.02,7200.0,37.4471,37.4771,37.4396,37.4471,7200.0
2018-01-08 10:10:00,50.03,50.03,49.99,50.03,13224.0,37.4546,37.4546,37.4247,37.4546,13224.0
2018-01-08 10:15:00,50.03,50.08,50.03,50.05,15306.0,37.4546,37.492,37.4546,37.4696,15306.0
2018-01-08 10:20:00,50.03,50.11,50.01,50.11,21129.0,37.4546,37.5145,37.4396,37.5145,21129.0
2018-01-08 10:25:00,50.09,50.14,50.07,50.13,10192.5,37.4995,37.537,37.4846,37.5295,10192.5
2018-01-08 10:30:00,50.13,50.14,50.07,50.09,10788.0,37.5295,37.537,37.4846,37.4995,10788.0
2018-01-08 10:35:00,50.09,50.09,49.98,50.0,5461.5,37.4995,37.4995,37.4172,37.4322,5461.5
2018-01-08 10:40:00,49.99,50.05,49.97,50.05,11127.0,37.4247,37.4696,37.4097,37.4696,11127.0
2018-01-08 10:45:00,50.06,50.12,50.02,50.12,17643.0,37.4771,37.522,37.4471,37.522,17643.0
2018-01-08 10:50:00,50.12,50.16,50.12,50.13,6423.0,37.522,37.5519,37.522,37.5295,6423.0
2018-01-08 10:55:00,50.13,50.16,50.11,50.15,8553.0,37.5295,37.5519,37.5145,37.5445,8553.0
2018-01-08 11:00:00,50.15,50.16,50.12,50.12,11047.5,37.5445,37.5519,37.522,37.522,11047.5
2018-01-08 11:05:00,50.12,50.13,50.08,50.08,17365.5,37.522,37.5295,37.492,37.492,17365.5
2018-01-08 11:10:00,50.09,50.1,50.07,50.09,5254.5,37.4995,37.507,37.4846,37.4995,5254.5
2018-01-08 11:15:00,50.1,50.15,50.07,50.1,29449.5,37.507,37.5445,37.4846,37.507,29449.5
2018-01-08 11:20:00,50.09,50.09,50.04,50.05,10542.0,37.4995,37.4995,37.4621,37.4696,10542.0
2018-01-08 11:25:00,50.06,50.06,49.99,49.99,10669.5,37.4771,37.4771,37.4247,37.4247,10669.5
2018-01-08 11:30:00,49.99,50.03,49.99,50.01,8145.0,37.4247,37.4546,37.4247,37.4396,8145.0
2018-01-08 11:35:00,50.01,50.01,49.94,49.94,12000.0,37.4396,37.4396,37.3872,37.3872,12000.0
2018-01-08 11:40:00,49.94,49.95,49.91,49.93,56487.0,37.3872,37.3947,37.3648,37.3797,56487.0
2018-01-08 11:45:00,49.93,49.97,49.93,49.95,7210.5,37.3797,37.4097,37.3797,37.3947,7210.5
2018-01-08 11:50:00,49.93,49.96,49.9,49.9,21733.5,37.3797,37.4022,37.3573,37.3573,21733.5
2018-01-08 11:55:00,49.91,49.96,49.89,49.96,28927.5,37.3648,37.4022,37.3498,37.4022,28927.5
2018-01-08 12:00:00,49.97,49.97,49.93,49.95,18162.0,37.4097,37.4097,37.3797,37.3947,18162.0
2018-01-08 12:05:00,49.93,49.93,49.91,49.91,3906.0,37.3797,37.3797,37.3648,37.3648,3906.0
2018-01-08 12:10:00,49.91,49.93,49.88,49.93,130101.0,37.3648,37.3797,37.3423,37.3797,130101.0
2018-01-08 12:15:00,49.92,49.93,49.9,49.92,22210.5,37.3723,37.3797,37.3573,37.3723,22210.5
2018-01-08 12:20:00,49.92,49.92,49.89,49.89,17989.5,37.3723,37.3723,37.3498,37.3498,17989.5
2018-01-08 12:25:00,49.89,49.91,49.87,49.87,49000.5,37.3498,37.3648,37.3348,37.3348,49000.5
2018-01-08 12:30:00,49.88,49.89,49.85,49.85,100795.5,37.3423,37.3498,37.3199,37.3199,100795.5
2018-01-08 12:35:00,49.85,49.91,49.83,49.89,68845.5,37.3199,37.3648,37.3049,37.3498,68845.5
2018-01-08 12:40:00,49.9,49.91,49.89,49.89,8541.0,37.3573,37.3648,37.3498,37.3498,8541.0
2018-01-08 12:45:00,49.89,49.89,49.85,49.87,14823.0,37.3498,37.3498,37.3199,37.3348,14823.0
2018-01-08 12:50:00,49.87,49.87,49.85,49.85,6300.0,37.3348,37.3348,37.3199,37.3199,6300.0
2018-01-08 12:55:00,49.86,49.86,49.82,49.82,23188.5,37.3273,37.3273,37.2974,37.2974,23188.5
2018-01-08 13:00:00,49.83,49.85,49.82,49.82,31249.5,37.3049,37.3199,37.2974,37.2974,31249.5
2018-01-08 13:05:00,49.81,49.85,49.81,49.85,21160.5,37.2899,37.3199,37.2899,37.3199,21160.5
2018-01-08 13:10:00,49.85,49.87,49.83,49.87,24018.0,37.3199,37.3348,37.3049,37.3348,24018.0
2018-01-08 13:15:00,49.87,49.88,49.84,49.85,25243.5,37.3348,37.3423,37.3124,37.3199,25243.5
2018-01-08 13:20:00,49.85,49.87,49.85,49.86,20221.5,37.3199,37.3348,37.3199,37.3273,20221.5
2018-01-08 13:25:00,49.85,49.87,49.85,49.85,10183.5,37.3199,37.3348,37.3199,37.3199,10183.5
2018-01-08 13:30:00,49.86,49.87,49.84,49.85,20703.0,37.3273,37.3348,37.3124,37.3199,20703.0
2018-01-08 13:35:00,49.84,49.85,49.83,49.85,16050.0,37.3124,37.3199,37.3049,37.3199,16050.0
2018-01-08 13:40:00,49.85,49.85,49.83,49.83,24186.0,37.3199,37.3199,37.3049,37.3049,24186.0
2018-01-08 13:45:00,49.83,49.89,49.81,49.89,19909.5,37.3049,37.3498,37.2899,37.3498,19909.5
2018-01-08 13:50:00,49.89,49.91,49.89,49.91,22863.0,37.3498,37.3648,37.3498,37.3648,22863.0
2018-01-08 13:55:00,49.91,49.91,49.89,49.91,25606.5,37.3648,37.3648,37.3498,37.3648,25606.5
2018-01-08 14:00:00,49.91,49.91,49.9,49.91,10786.5,37.3648,37.3648,37.3573,37.3648,10786.5
2018-01-08 14:05:00,49.91,49.91,49.9,49.9,11700.0,37.3648,37.3648,37.3573,37.3573,11700.0
2018-01-08 14:10:00,49.91,49.96,49.9,49.96,8707.5,37.3648,37.4022,37.3573,37.4022,8707.5
2018-01-08 14:15:00,49.96,49.96,49.91,49.93,17550.0,37.4022,37.4022,37.3648,37.3797,17550.0
2018-01-08 14:20:00,49.94,49.96,49.94,49.95,8362.5,37.3872,37.4022,37.3872,37.3947,8362.5
2018-01-08 14:25:00,49.94,49.95,49.92,49.93,19312.5,37.3872,37.3947,37.3723,37.3797,19312.5
2018-01-08 14:30:00,49.93,49.95,49.92,49.94,12454.5,37.3797,37.3947,37.3723,37.3872,12454.5
2018-01-08 14:35:00,49.93,49.93,49.91,49.93,16212.0,37.3797,37.3797,37.3648,37.3797,16212.0
2018-01-08 14:40:00,49.93,49.94,49.92,49.93,18712.5,37.3797,37.3872,37.3723,37.3797,18712.5
2018-01-08 14:45:00,49.93,49.97,49.92,49.95,14389.5,37.3797,37.4097,37.3723,37.3947,14389.5
2018-01-08 14:50:00,49.95,49.97,49.93,49.95,23751.0,37.3947,37.4097,37.3797,37.3947,23751.0
2018-01-08 14:55:00,49.93,49.95,49.93,49.95,14215.5,37.3797,37.3947,37.3797,37.3947,14215.5
2018-01-08 15:00:00,49.95,49.95,49.93,49.93,23415.0,37.3947,37.3947,37.3797,37.3797,23415.0
2018-01-08 15:05:00,49.93,49.99,49.93,49.99,23587.5,37.3797,37.4247,37.3797,37.4247,23587.5
2018-01-08 15:10:00,49.99,49.99,49.9,49.91,29787.0,37.4247,37.4247,37.3573,37.3648,29787.0
2018-01-08 15:15:00,49.91,49.91,49.87,49.88,37974.0,37.3648,37.3648,37.3348,37.3423,37974.0
2018-01-08 15:20:00,49.88,49.9,49.85,49.88,54841.5,37.3423,37.3573,37.3199,37.3423,54841.5
2018-01-08 15:25:00,49.87,49.9,49.87,49.9,37239.0,37.3348,37.3573,37.3348,37.3573,37239.0
2018-01-08 15:30:00,49.91,49.94,49.88,49.94,52908.0,37.3648,37.3872,37.3423,37.3872,52908.0
2018-01-08 15:35:00,49.94,49.95,49.92,49.93,34509.0,37.3872,37.3947,37.3723,37.3797,34509.0
2018-01-08 15:40:00,49.93,49.96,49.91,49.95,52933.5,37.3797,37.4022,37.3648,37.3947,52933.5
2018-01-08 15:45:00,49.95,49.96,49.93,49.93,106119.0,37.3947,37.4022,37.3797,37.3797,106119.0
2018-01-08 15:50:00,49.95,49.95,49.81,49.87,143152.5,37.3947,37.3947,37.2899,37.3348,143152.5
2018-01-08 15:55:00,49.87,49.93,49.86,49.93,221037.0,37.3348,37.3797,37.3273,37.3797,221037.0
2018-01-09 09:30:00,49.91,49.91,49.71,49.76,35635.5,37.3648,37.3648,37.215,37.2525,35635.5
2018-01-09 09:35:00,49.8,49.91,49.8,49.91,14209.5,37.2824,37.3648,37.2824,37.3648,14209.5
2018-01-09 09:40:00,49.92,49.92,49.87,49.9,9927.0,37.3723,37.3723,37.3348,37.3573,9927.0
2018-01-09 09:45:00,49.91,49.98,49.91,49.97,8550.0,37.3648,37.4172,37.3648,37.4097,8550.0
2018-01-09 09:50:00,49.98,50.02,49.83,50.01,28504.5,37.4172,37.4471,37.3049,37.4396,28504.5
2018-01-09 09:55:00,50.01,50.01,49.74,49.78,22734.0,37.4396,37.4396,37.2375,37.2675,22734.0
2018-01-09 10:00:00,49.79,49.81,49.75,49.76,19395.0,37.2749,37.2899,37.245,37.2525,19395.0
2018-01-09 10:05:00,49.76,49.82,49.76,49.77,17197.5,37.2525,37.2974,37.2525,37.26,17197.5
2018-01-09 10:10:00,49.77,49.78,49.71,49.73,35235.0,37.26,37.2675,37.215,37.23,35235.0
2018-01-09 10:15:00,49.75,49.82,49.75,49.77,19555.5,37.245,37.2974,37.245,37.26,19555.5
2018-01-09 10:20:00,49.76,49.88,49.75,49.85,16881.0,37.2525,37.3423,37.245,37.3199,16881.0
2018-01-09 10:25:00,49.85,49.86,49.76,49.8,13510.5,37.3199,37.3273,37.2525,37.2824,13510.5
2018-01-09 10:30:00,49.82,49.84,49.81,49.82,11851.5,37.2974,37.3124,37.2899,37.2974,11851.5
2018-01-09 10:35:00,49.82,49.83,49.71,49.72,23721.0,37.2974,37.3049,37.215,37.2225,23721.0
2018-01-09 10:40:00,49.71,49.75,49.71,49.71,21451.5,37.215,37.245,37.215,37.215,21451.5
2018-01-09 10:45:00,49.71,49.72,49.69,49.7,23431.5,37.215,37.2225,37.2001,37.2076,23431.5
2018-01-09 10:50:00,49.7,49.73,49.63,49.68,42858.0,37.2076,37.23,37.1552,37.1926,42858.0
2018-01-09 10:55:00,49.68,49.79,49.68,49.79,9111.0,37.1926,37.2749,37.1926,37.2749,9111.0
2018-01-09 11:00:00,49.79,49.85,49.77,49.81,14125.5,37.2749,37.3199,37.26,37.2899,14125.5
2018-01-09 11:05:00,49.81,49.81,49.78,49.81,12235.5,37.2899,37.2899,37.2675,37.2899,12235.5
2018-01-09 11:10:00,49.8,49.84,49.79,49.79,20452.5,37.2824,37.3124,37.2749,37.2749,20452.5
2018-01-09 11:15:00,49.79,49.92,49.77,49.9,35199.0,37.2749,37.3723,37.26,37.3573,35199.0
2018-01-09 11:20:00,49.9,49.93,49.85,49.9,9450.0,37.3573,37.3797,37.3199,37.3573,9450.0
2018-01-09 11:25:00,49.9,49.97,49.89,49.89,7335.0,37.3573,37.4097,37.3498,37.3498,7335.0
2018-01-09 11:30:00,49.89,49.93,49.88,49.93,11250.0,37.3498,37.3797,37.3423,37.3797,11250.0
2018-01-09 11:35:00,49.92,49.93,49.88,49.89,6600.0,37.3723,37.3797,37.3423,37.3498,6600.0
2018-01-09 11:40:00,49.88,49.95,49.88,49.91,8461.5,37.3423,37.3947,37.3423,37.3648,8461.5
2018-01-09 11:45:00,49.93,49.96,49.91,49.96,10422.0,37.3797,37.4022,37.3648,37.4022,10422.0
2018-01-09 11:50:00,49.94,49.94,49.92,49.93,7726.5,37.3872,37.3872,37.3723,37.3797,7726.5
2018-01-09 11:55:00,49.92,49.99,49.9,49.96,12796.5,37.3723,37.4247,37.3573,37.4022,12796.5
2018-01-09 12:00:00,49.95,49.99,49.95,49.95,9109.5,37.3947,37.4247,37.3947,37.3947,9109.5
2018-01-09 12:05:00,49.95,49.95,49.89,49.91,10440.0,37.3947,37.3947,37.3498,37.3648,10440.0
2018-01-09 12:10:00,49.9,49.92,49.89,49.89,5661.0,37.3573,37.3723,37.3498,37.3498,5661.0
2018-01-09 12:15:00,49.89,49.91,49.87,49.89,12352.5,37.3498,37.3648,37.3348,37.3498,12352.5
2018-01-09 12:20:00,49.87,49.95,49.87,49.91,16038.0,37.3348,37.3947,37.3348,37.3648,16038.0
2018-01-09 12:25:00,49.92,49.93,49.91,49.93,16825.5,37.3723,37.3797,37.3648,37.3797,16825.5
2018-01-09 12:30:00,49.93,49.95,49.91,49.92,28150.5,37.3797,37.3947,37.3648,37.3723,28150.5
2018-01-09 12:35:00,49.92,49.92,49.85,49.87,35848.5,37.3723,37.3723,37.3199,37.3348,35848.5
2018-01-09 12:40:00,49.87,49.88,49.85,49.87,25809.0,37.3348,37.3423,37.3199,37.3348,25809.0
2018-01-09 12:45:00,49.87,49.88,49.85,49.86,16213.5,37.3348,37.3423,37.3199,37.3273,16213.5
2018-01-09 12:50:00,49.87,49.87,49.85,49.85,20685.0,37.3348,37.3348,37.3199,37.3199,20685.0
2018-01-09 12:55:00,49.86,49.87,49.85,49.86,17497.5,37.3273,37.3348,37.3199,37.3273,17497.5
2018-01-09 13:00:00,49.86,49.87,49.86,49.87,26706.0,37.3273,37.3348,37.3273,37.3348,26706.0
2018-01-09 13:05:00,49.87,49.87,49.87,49.87,9450.0,37.3348,37.3348,37.3348,37.3348,9450.0
2018-01-09 13:10:00,49.87,49.87,49.85,49.85,26268.0,37.3348,37.3348,37.3199,37.3199,26268.0
2018-01-09 13:15:00,49.85,49.87,49.85,49.87,27139.5,37.3199,37.3348,37.3199,37.3348,27139.5
2018-01-09 13:20:00,49.87,49.92,49.87,49.89,90093.0,37.3348,37.3723,37.3348,37.3498,90093.0
2018-01-09 13:25:00,49.9,49.92,49.85,49.85,7731.0,37.3573,37.3723,37.3199,37.3199,7731.0
2018-01-09 13:30:00,49.85,49.87,49.82,49.82,19557.0,37.3199,37.3348,37.2974,37.2974,19557.0
2018-01-09 13:35:00,49.83,49.85,49.81,49.83,27762.0,37.3049,37.3199,37.2899,37.3049,27762.0
2018-01-09 13:40:00,49.82,49.83,49.79,49.81,56383.5,37.2974,37.3049,37.2749,37.2899,56383.5
2018-01-09 13:45:00,49.81,50.07,49.81,49.9,196482.0,37.2899,37.4846,37.2899,37.3573,196482.0
2018-01-09 13:50:00,49.89,49.92,49.86,49.86,25885.5,37.3498,37.3723,37.3273,37.3273,25885.5
2018-01-09 13:55:00,49.87,49.89,49.85,49.85,56289.0,37.3348,37.3498,37.3199,37.3199,56289.0
2018-01-09 14:00:00,49.85,49.87,49.82,49.82,40752.0,37.3199,37.3348,37.2974,37.2974,40752.0
2018-01-09 14:05:00,49.82,49.85,49.81,49.82,36559.5,37.2974,37.3199,37.2899,37.2974,36559.5
2018-01-09 14:10:00,49.82,49.82,49.78,49.79,26752.5,37.2974,37.2974,37.2675,37.2749,26752.5
2018-01-09 14:15:00,49.79,49.83,49.78,49.81,20766.0,37.2749,37.3049,37.2675,37.2899,20766.0
2018-01-09 14:20:00,49.81,49.85,49.81,49.85,26772.0,37.2899,37.3199,37.2899,37.3199,26772.0
2018-01-09 14:25:00,49.85,50.03,49.85,49.99,39255.0,37.3199,37.4546,37.3199,37.4247,39255.0
2018-01-09 14:30:00,49.99,49.99,49.95,49.95,15141.0,37.4247,37.4247,37.3947,37.3947,15141.0
2018-01-09 14:35:00,49.95,49.99,49.95,49.98,26703.0,37.3947,37.4247,37.3947,37.4172,26703.0
2018-01-09 14:40:00,49.97,49.99,49.97,49.97,31749.0,37.4097,37.4247,37.4097,37.4097,31749.0
2018-01-09 14:45:00,49.98,49.98,49.95,49.95,24766.5,37.4172,37.4172,37.3947,37.3947,24766.5
2018-01-09 14:50:00,49.97,50.0,49.95,49.95,48352.5,37.4097,37.4322,37.3947,37.3947,48352.5
2018-01-09 14:55:00,49.95,49.97,49.94,49.96,21219.0,37.3947,37.4097,37.3872,37.4022,21219.0
2018-01-09 15:00:00,49.95,49.98,49.95,49.97,19882.5,37.3947,37.4172,37.3947,37.4097,19882.5
2018-01-09 15:05:00,49.97,50.03,49.95,49.99,31197.0,37.4097,37.4546,37.3947,37.4247,31197.0
2018-01-09 15:10:00,50.0,50.0,49.95,49.95,25056.0,37.4322,37.4322,37.3947,37.3947,25056.0
2018-01-09 15:15:00,49.95,50.01,49.95,49.99,38887.5,37.3947,37.4396,37.3947,37.4247,38887.5
2018-01-09 15:20:00,49.99,50.0,49.97,49.99,33879.0,37.4247,37.4322,37.4097,37.4247,33879.0
2018-01-09 15:25:00,49.99,50.0,49.97,49.98,113610.0,37.4247,37.4322,37.4097,37.4172,113610.0
2018-01-09 15:30:00,49.98,50.0,49.97,50.0,91372.5,37.4172,37.4322,37.4097,37.4322,91372.5
2018-01-09 15:35:00,50.0,50.01,49.96,49.96,124722.0,37.4322,37.4396,37.4022,37.4022,124722.0
2018-01-09 15:40:00,49.96,49.97,49.9,49.95,82806.0,37.4022,37.4097,37.3573,37.3947,82806.0
2018-01-09 15:45:00,49.94,49.95,49.88,49.89,107475.0,37.3872,37.3947,37.3423,37.3498,107475.0
2018-01-09 15:50:00,49.89,50.06,49.89,49.93,259531.5,37.3498,37.4771,37.3498,37.3797,259531.5
2018-01-09 15:55:00,49.92,49.93,49.81,49.87,450535.5,37.3723,37.3797,37.2899,37.3348,450535.5
2018-01-10 09:30:00,49.91,50.0,49.71,50.0,43708.5,37.3648,37.4322,37.215,37.4322,43708.5
2018-01-10 09:35:00,49.99,50.01,49.89,49.9,10395.0,37.4247,37.4396,37.3498,37.3573,10395.0
2018-01-10 09:40:00,49.9,49.95,49.65,49.71,26550.0,37.3573,37.3947,37.1701,37.215,26550.0
2018-01-10 09:45:00,49.7,49.7,49.46,49.47,19410.0,37.2076,37.2076,37.0279,37.0354,19410.0
2018-01-10 09:50:00,49.5,49.53,49.39,49.46,36118.5,37.0578,37.0803,36.9755,37.0279,36118.5
2018-01-10 09:55:00,49.48,49.61,49.47,49.57,45114.0,37.0429,37.1402,37.0354,37.1102,45114.0
2018-01-10 10:00:00,49.59,49.59,49.51,49.53,54052.5,37.1252,37.1252,37.0653,37.0803,54052.5
2018-01-10 10:05:00,49.56,49.62,49.47,49.47,39147.0,37.1028,37.1477,37.0354,37.0354,39147.0
2018-01-10 10:10:00,49.47,49.49,49.42,49.44,39019.5,37.0354,37.0503,36.9979,37.0129,39019.5
2018-01-10 10:15:00,49.47,49.67,49.45,49.59,16545.0,37.0354,37.1851,37.0204,37.1252,16545.0
2018-01-10 10:20:00,49.61,49.64,49.53,49.53,46119.0,37.1402,37.1626,37.0803,37.0803,46119.0
2018-01-10 10:25:00,49.53,49.64,49.53,49.61,8965.5,37.0803,37.1626,37.0803,37.1402,8965.5
2018-01-10 10:30:00,49.59,49.61,49.55,49.59,13969.5,37.1252,37.1402,37.0953,37.1252,13969.5
2018-01-10 10:35:00,49.61,49.61,49.47,49.5,25035.0,37.1402,37.1402,37.0354,37.0578,25035.0
2018-01-10 10:40:00,49.55,49.55,49.48,49.5,26460.0,37.0953,37.0953,37.0429,37.0578,26460.0
2018-01-10 10:45:00,49.52,49.53,49.46,49.48,12720.0,37.0728,37.0803,37.0279,37.0429,12720.0
2018-01-10 10:50:00,49.49,49.51,49.46,49.51,5382.0,37.0503,37.0653,37.0279,37.0653,5382.0
2018-01-10 10:55:00,49.52,49.53,49.47,49.47,17769.0,37.0728,37.0803,37.0354,37.0354,17769.0
2018-01-10 11:00:00,49.5,49.51,49.47,49.47,11704.5,37.0578,37.0653,37.0354,37.0354,11704.5
2018-01-10 11:05:00,49.49,49.52,49.43,49.43,37176.0,37.0503,37.0728,37.0054,37.0054,37176.0
2018-01-10 11:10:00,49.44,49.45,49.43,49.43,11026.5,37.0129,37.0204,37.0054,37.0054,11026.5
2018-01-10 11:15:00,49.45,49.45,49.35,49.35,21345.0,37.0204,37.0204,36.9455,36.9455,21345.0
2018-01-10 11:20:00,49.35,49.35,49.29,49.33,32460.0,36.9455,36.9455,36.9006,36.9306,32460.0
2018-01-10 11:25:00,49.32,49.35,49.31,49.32,25077.0,36.9231,36.9455,36.9156,36.9231,25077.0
2018-01-10 11:30:00,49.34,49.37,49.29,49.35,35505.0,36.9381,36.9605,36.9006,36.9455,35505.0
2018-01-10 11:35:00,49.37,49.4,49.33,49.39,17638.5,36.9605,36.983,36.9306,36.9755,17638.5
2018-01-10 11:40:00,49.39,49.41,49.38,49.38,5010.0,36.9755,36.9905,36.968,36.968,5010.0
2018-01-10 11:45:00,49.38,49.39,49.35,49.36,10033.5,36.968,36.9755,36.9455,36.953,10033.5
2018-01-10 11:50:00,49.36,49.41,49.32,49.39,50526.0,36.953,36.9905,36.9231,36.9755,50526.0
2018-01-10 11:55:00,49.45,49.45,49.41,49.42,6912.0,37.0204,37.0204,36.9905,36.9979,6912.0
2018-01-10 12:00:00,49.42,49.44,49.41,49.44,8895.0,36.9979,37.0129,36.9905,37.0129,8895.0
2018-01-10 12:05:00,49.45,49.53,49.45,49.51,2400.0,37.0204,37.0803,37.0204,37.0653,2400.0
2018-01-10 12:10:00,49.53,49.53,49.49,49.5,32680.5,37.0803,37.0803,37.0503,37.0578,32680.5
2018-01-10 12:15:00,49.51,49.54,49.48,49.49,122019.0,37.0653,37.0878,37.0429,37.0503,122019.0
2018-01-10 12:20:00,49.51,49.6,49.49,49.59,31846.5,37.0653,37.1327,37.0503,37.1252,31846.5
2018-01-10 12:25:00,49.6,49.61,49.59,49.59,2262.0,37.1327,37.1402,37.1252,37.1252,2262.0
2018-01-10 12:30:00,49.6,49.63,49.6,49.62,3613.5,37.1327,37.1552,37.1327,37.1477,3613.5
2018-01-10 12:35:00,49.62,49.63,49.61,49.63,3948.0,37.1477,37.1552,37.1402,37.1552,3948.0
2018-01-10 12:40:00,49.62,49.69,49.62,49.69,302256.0,37.1477,37.2001,37.1477,37.2001,302256.0
2018-01-10 12:45:00,49.68,49.68,49.64,49.67,32383.5,37.1926,37.1926,37.1626,37.1851,32383.5
2018-01-10 12:50:00,49.66,49.67,49.64,49.65,6258.0,37.1776,37.1851,37.1626,37.1701,6258.0
2018-01-10 12:55:00,49.65,49.66,49.61,49.63,16120.5,37.1701,37.1776,37.1402,37.1552,16120.5
2018-01-10 13:00:00,49.62,49.69,49.61,49.66,15963.0,37.1477,37.2001,37.1402,37.1776,15963.0
2018-01-10 13:05:00,49.67,49.68,49.63,49.63,53053.5,37.1851,37.1926,37.1552,37.1552,53053.5
2018-01-10 13:10:00,49.63,49.65,49.6,49.63,4500.0,37.1552,37.1701,37.1327,37.1552,4500.0
2018-01-10 13:15:00,49.62,49.62,49.57,49.57,8355.0,37.1477,37.1477,37.1102,37.1102,8355.0
2018-01-10 13:20:00,49.57,49.62,49.57,49.57,11811.0,37.1102,37.1477,37.1102,37.1102,11811.0
2018-01-10 13:25:00,49.61,49.65,49.6,49.6,4219.5,37.1402,37.1701,37.1327,37.1327,4219.5
2018-01-10 13:30:00,49.63,49.66,49.56,49.63,7071.0,37.1552,37.1776,37.1028,37.1552,7071.0
2018-01-10 13:35:00,49.63,49.68,49.63,49.65,5929.5,37.1552,37.1926,37.1552,37.1701,5929.5
2018-01-10 13:40:00,49.65,49.68,49.63,49.67,15639.0,37.1701,37.1926,37.1552,37.1851,15639.0
2018-01-10 13:45:00,49.65,49.67,49.63,49.67,2250.0,37.1701,37.1851,37.1552,37.1851,2250.0
2018-01-10 13:50:00,49.67,49.69,49.66,49.67,4212.0,37.1851,37.2001,37.1776,37.1851,4212.0
2018-01-10 13:55:00,49.66,49.72,49.65,49.71,84892.5,37.1776,37.2225,37.1701,37.215,84892.5
2018-01-10 14:00:00,49.71,49.79,49.69,49.78,11524.5,37.215,37.2749,37.2001,37.2675,11524.5
2018-01-10 14:05:00,49.79,49.83,49.73,49.74,8827.5,37.2749,37.3049,37.23,37.2375,8827.5
2018-01-10 14:10:00,49.73,49.75,49.71,49.74,5700.0,37.23,37.245,37.215,37.2375,5700.0
2018-01-10 14:15:00,49.74,49.76,49.65,49.67,24063.0,37.2375,37.2525,37.1701,37.1851,24063.0
2018-01-10 14:20:00,49.65,49.74,49.64,49.67,56118.0,37.1701,37.2375,37.1626,37.1851,56118.0
2018-01-10 14:25:00,49.68,49.71,49.65,49.67,18384.0,37.1926,37.215,37.1701,37.1851,18384.0
2018-01-10 14:30:00,49.67,49.72,49.67,49.7,10333.5,37.1851,37.2225,37.1851,37.2076,10333.5
2018-01-10 14:35:00,49.7,49.73,49.55,49.55,24684.0,37.2076,37.23,37.0953,37.0953,24684.0
2018-01-10 14:40:00,49.59,49.59,49.53,49.56,27340.5,37.1252,37.1252,37.0803,37.1028,27340.5
2018-01-10 14:45:00,49.56,49.61,49.53,49.6,15711.0,37.1028,37.1402,37.0803,37.1327,15711.0
2018-01-10 14:50:00,49.6,49.67,49.59,49.62,16672.5,37.1327,37.1851,37.1252,37.1477,16672.5
2018-01-10 14:55:00,49.63,49.63,49.55,49.56,22032.0,37.1552,37.1552,37.0953,37.1028,22032.0
2018-01-10 15:00:00,49.57,49.63,49.57,49.61,7306.5,37.1102,37.1552,37.1102,37.1402,7306.5
2018-01-10 15:05:00,49.61,49.67,49.59,49.63,22678.5,37.1402,37.1851,37.1252,37.1552,22678.5
2018-01-10 15:10:00,49.63,49.65,49.57,49.59,18885.0,37.1552,37.1701,37.1102,37.1252,18885.0
2018-01-10 15:15:00,49.59,49.59,49.39,49.41,30442.5,37.1252,37.1252,36.9755,36.9905,30442.5
2018-01-10 15:20:00,49.44,49.46,49.33,49.36,37564.5,37.0129,37.0279,36.9306,36.953,37564.5
2018-01-10 15:25:00,49.36,49.39,49.31,49.37,38379.0,36.953,36.9755,36.9156,36.9605,38379.0
2018-01-10 15:30:00,49.37,49.37,49.31,49.33,45934.5,36.9605,36.9605,36.9156,36.9306,45934.5
2018-01-10 15:35:00,49.35,49.38,49.33,49.37,47655.0,36.9455,36.968,36.9306,36.9605,47655.0
2018-01-10 15:40:00,49.37,49.37,49.28,49.28,89314.5,36.9605,36.9605,36.8931,36.8931,89314.5
2018-01-10 15:45:00,49.28,49.3,49.25,49.29,86814.0,36.8931,36.9081,36.8707,36.9006,86814.0
2018-01-10 15:50:00,49.29,49.38,49.29,49.37,92739.0,36.9006,36.968,36.9006,36.9605,92739.0
2018-01-10 15:55:00,49.38,49.45,49.38,49.41,302698.5,36.968,37.0204,36.968,36.9905,302698.5
2018-01-11 09:30:00,49.57,49.91,49.46,49.82,54480.0,37.1102,37.3648,37.0279,37.2974,54480.0
2018-01-11 09:35:00,49.73,49.81,49.67,49.75,32782.5,37.23,37.2899,37.1851,37.245,32782.5
2018-01-11 09:40:00,49.75,49.98,49.73,49.87,108999.0,37.245,37.4172,37.23,37.3348,108999.0
2018-01-11 09:45:00,49.85,49.98,49.83,49.92,49123.5,37.3199,37.4172,37.3049,37.3723,49123.5
2018-01-11 09:50:00,49.92,49.96,49.9,49.96,14805.0,37.3723,37.4022,37.3573,37.4022,14805.0
2018-01-11 09:55:00,49.94,50.13,49.91,50.13,37930.5,37.3872,37.5295,37.3648,37.5295,37930.5
2018-01-11 10:00:00,50.14,50.19,50.06,50.13,150648.0,37.537,37.5744,37.4771,37.5295,150648.0
2018-01-11 10:05:00,50.13,50.13,50.03,50.03,37764.0,37.5295,37.5295,37.4546,37.4546,37764.0
2018-01-11 10:10:00,50.03,50.03,49.94,49.98,62694.0,37.4546,37.4546,37.3872,37.4172,62694.0
2018-01-11 10:15:00,49.97,49.99,49.94,49.96,33957.0,37.4097,37.4247,37.3872,37.4022,33957.0
2018-01-11 10:20:00,49.97,50.04,49.94,50.0,24144.0,37.4097,37.4621,37.3872,37.4322,24144.0
2018-01-11 10:25:00,50.03,50.05,49.95,49.99,130926.0,37.4546,37.4696,37.3947,37.4247,130926.0
2018-01-11 10:30:00,49.99,50.01,49.92,49.93,48172.5,37.4247,37.4396,37.3723,37.3797,48172.5
2018-01-11 10:35:00,49.92,50.09,49.92,50.09,17514.0,37.3723,37.4995,37.3723,37.4995,17514.0
2018-01-11 10:40:00,50.07,50.21,50.07,50.2,14166.0,37.4846,37.5894,37.4846,37.5819,14166.0
2018-01-11 10:45:00,50.2,50.27,50.19,50.26,14790.0,37.5819,37.6343,37.5744,37.6268,14790.0
2018-01-11 10:50:00,50.27,50.3,50.27,50.27,3900.0,37.6343,37.6567,37.6343,37.6343,3900.0
2018-01-11 10:55:00,50.29,50.33,50.27,50.31,9526.5,37.6493,37.6792,37.6343,37.6642,9526.5
2018-01-11 11:00:00,50.32,50.33,50.27,50.29,11352.0,37.6717,37.6792,37.6343,37.6493,11352.0
2018-01-11 11:05:00,50.29,50.31,50.25,50.31,7980.0,37.6493,37.6642,37.6193,37.6642,7980.0
2018-01-11 11:10:00,50.31,50.33,50.29,50.33,34443.0,37.6642,37.6792,37.6493,37.6792,34443.0
2018-01-11 11:15:00,50.32,50.35,50.32,50.35,61642.5,37.6717,37.6942,37.6717,37.6942,61642.5
2018-01-11 11:20:00,50.35,50.35,50.3,50.33,21261.0,37.6942,37.6942,37.6567,37.6792,21261.0
2018-01-11 11:25:00,50.33,50.33,50.31,50.33,6148.5,37.6792,37.6792,37.6642,37.6792,6148.5
2018-01-11 11:30:00,50.31,50.33,50.28,50.33,9999.0,37.6642,37.6792,37.6418,37.6792,9999.0
2018-01-11 11:35:00,50.33,50.33,50.3,50.31,29695.5,37.6792,37.6792,37.6567,37.6642,29695.5
2018-01-11 11:40:00,50.31,50.31,50.27,50.27,9484.5,37.6642,37.6642,37.6343,37.6343,9484.5
2018-01-11 11:45:00,50.27,50.29,50.26,50.28,14296.5,37.6343,37.6493,37.6268,37.6418,14296.5
2018-01-11 11:50:00,50.27,50.31,50.27,50.28,32899.5,37.6343,37.6642,37.6343,37.6418,32899.5
2018-01-11 11:55:00,50.27,50.31,50.26,50.29,21816.0,37.6343,37.6642,37.6268,37.6493,21816.0
2018-01-11 12:00:00,50.29,50.29,50.26,50.27,12540.0,37.6493,37.6493,37.6268,37.6343,12540.0
2018-01-11 12:05:00,50.27,50.28,50.27,50.27,18427.5,37.6343,37.6418,37.6343,37.6343,18427.5
2018-01-11 12:10:00,50.27,50.27,50.25,50.25,50440.5,37.6343,37.6343,37.6193,37.6193,50440.5
2018-01-11 12:15:00,50.25,50.25,50.22,50.22,20754.0,37.6193,37.6193,37.5969,37.5969,20754.0
2018-01-11 12:20:00,50.23,50.23,50.2,50.2,71035.5,37.6043,37.6043,37.5819,37.5819,71035.5
2018-01-11 12:25:00,50.21,50.23,50.19,50.21,130867.5,37.5894,37.6043,37.5744,37.5894,130867.5
2018-01-11 12:30:00,50.21,50.27,50.2,50.23,68155.5,37.5894,37.6343,37.5819,37.6043,68155.5
2018-01-11 12:35:00,50.23,50.25,50.19,50.23,94911.0,37.6043,37.6193,37.5744,37.6043,94911.0
2018-01-11 12:40:00,50.23,50.24,50.19,50.22,44589.0,37.6043,37.6118,37.5744,37.5969,44589.0
2018-01-11 12:45:00,50.22,50.25,50.22,50.23,34108.5,37.5969,37.6193,37.5969,37.6043,34108.5
2018-01-11 12:50:00,50.23,50.23,50.15,50.17,39957.0,37.6043,37.6043,37.5445,37.5594,39957.0
2018-01-11 12:55:00,50.17,50.21,50.17,50.21,18495.0,37.5594,37.5894,37.5594,37.5894,18495.0
2018-01-11 13:00:00,50.2,50.21,50.18,50.19,65323.5,37.5819,37.5894,37.5669,37.5744,65323.5
2018-01-11 13:05:00,50.18,50.2,50.16,50.19,8259.0,37.5669,37.5819,37.5519,37.5744,8259.0
2018-01-11 13:10:00,50.2,50.21,50.19,50.2,21294.0,37.5819,37.5894,37.5744,37.5819,21294.0
2018-01-11 13:15:00,50.2,50.21,50.19,50.19,36084.0,37.5819,37.5894,37.5744,37.5744,36084.0
2018-01-11 13:20:00,50.19,50.29,50.19,50.27,11209.5,37.5744,37.6493,37.5744,37.6343,11209.5
2018-01-11 13:25:00,50.27,50.33,50.27,50.33,20253.0,37.6343,37.6792,37.6343,37.6792,20253.0
2018-01-11 13:30:00,50.34,50.35,50.28,50.29,51810.0,37.6867,37.6942,37.6418,37.6493,51810.0
2018-01-11 13:35:00,50.28,50.3,50.28,50.29,13225.5,37.6418,37.6567,37.6418,37.6493,13225.5
2018-01-11 13:40:00,50.29,50.29,50.25,50.26,12400.5,37.6493,37.6493,37.6193,37.6268,12400.5
2018-01-11 13:45:00,50.26,50.29,50.25,50.27,13672.5,37.6268,37.6493,37.6193,37.6343,13672.5
2018-01-11 13:50:00,50.27,50.27,50.25,50.25,7585.5,37.6343,37.6343,37.6193,37.6193,7585.5
2018-01-11 13:55:00,50.25,50.27,50.24,50.25,45028.5,37.6193,37.6343,37.6118,37.6193,45028.5
2018-01-11 14:00:00,50.26,50.3,50.26,50.29,23251.5,37.6268,37.6567,37.6268,37.6493,23251.5
2018-01-11 14:05:00,50.29,50.31,50.27,50.28,28512.0,37.6493,37.6642,37.6343,37.6418,28512.0
2018-01-11 14:10:00,50.28,50.29,50.27,50.28,11517.0,37.6418,37.6493,37.6343,37.6418,11517.0
2018-01-11 14:15:00,50.28,50.31,50.26,50.27,30555.0,37.6418,37.6642,37.6268,37.6343,30555.0
2018-01-11 14:20:00,50.27,50.27,50.24,50.26,11601.0,37.6343,37.6343,37.6118,37.6268,11601.0
2018-01-11 14:25:00,50.25,50.33,50.25,50.33,21378.0,37.6193,37.6792,37.6193,37.6792,21378.0
2018-01-11 14:30:00,50.33,50.33,50.27,50.28,29031.0,37.6792,37.6792,37.6343,37.6418,29031.0
2018-01-11 14:35:00,50.27,50.29,50.26,50.26,13458.0,37.6343,37.6493,37.6268,37.6268,13458.0
2018-01-11 14:40:00,50.26,50.27,50.25,50.26,21849.0,37.6268,37.6343,37.6193,37.6268,21849.0
2018-01-11 14:45:00,50.25,50.27,50.25,50.27,21049.5,37.6193,37.6343,37.6193,37.6343,21049.5
2018-01-11 14:50:00,50.27,50.27,50.21,50.26,30891.0,37.6343,37.6343,37.5894,37.6268,30891.0
2018-01-11 14:55:00,50.27,50.27,50.23,50.23,33489.0,37.6343,37.6343,37.6043,37.6043,33489.0
2018-01-11 15:00:00,50.23,50.24,50.21,50.23,35004.0,37.6043,37.6118,37.5894,37.6043,35004.0
2018-01-11 15:05:00,50.23,50.25,50.23,50.23,54583.5,37.6043,37.6193,37.6043,37.6043,54583.5
2018-01-11 15:10:00,50.23,50.31,50.21,50.3,30531.0,37.6043,37.6642,37.5894,37.6567,30531.0
2018-01-11 15:15:00,50.3,50.3,50.26,50.27,47905.5,37.6567,37.6567,37.6268,37.6343,47905.5
2018-01-11 15:20:00,50.27,50.27,50.26,50.27,37990.5,37.6343,37.6343,37.6268,37.6343,37990.5
2018-01-11 15:25:00,50.27,50.27,50.26,50.27,40335.0,37.6343,37.6343,37.6268,37.6343,40335.0
2018-01-11 15:30:00,50.27,50.27,50.25,50.27,59469.0,37.6343,37.6343,37.6193,37.6343,59469.0
2018-01-11 15:35:00,50.26,50.29,50.26,50.29,33928.5,37.6268,37.6493,37.6268,37.6493,33928.5
2018-01-11 15:40:00,50.29,50.33,50.27,50.33,46981.5,37.6493,37.6792,37.6343,37.6792,46981.5
2018-01-11 15:45:00,50.33,50.33,50.31,50.33,49617.0,37.6792,37.6792,37.6642,37.6792,49617.0
2018-01-11 15:50:00,50.33,50.38,50.33,50.33,142656.0,37.6792,37.7166,37.6792,37.6792,142656.0
2018-01-11 15:55:00,50.34,50.39,50.33,50.37,233577.0,37.6867,37.7241,37.6792,37.7092,233577.0
2018-01-12 09:30:00,50.47,50.63,50.25,50.55,58207.5,37.784,37.9038,37.6193,37.8439,58207.5
2018-01-12 09:35:00,50.58,50.59,50.51,50.57,9835.5,37.8664,37.8739,37.814,37.8589,9835.5
2018-01-12 09:40:00,50.58,50.64,50.55,50.61,6675.0,37.8664,37.9113,37.8439,37.8888,6675.0
2018-01-12 09:45:00,50.61,50.66,50.56,50.66,18600.0,37.8888,37.9263,37.8514,37.9263,18600.0
2018-01-12 09:50:00,50.64,50.66,50.55,50.55,5197.5,37.9113,37.9263,37.8439,37.8439,5197.5
2018-01-12 09:55:00,50.55,50.55,50.47,50.48,8179.5,37.8439,37.8439,37.784,37.7915,8179.5
2018-01-12 10:00:00,50.49,50.5,50.38,50.38,13200.0,37.799,37.8065,37.7166,37.7166,13200.0
2018-01-12 10:05:00,50.37,50.37,50.31,50.32,6750.0,37.7092,37.7092,37.6642,37.6717,6750.0
2018-01-12 10:10:00,50.32,50.33,50.3,50.33,10050.0,37.6717,37.6792,37.6567,37.6792,10050.0
2018-01-12 10:15:00,50.34,50.46,50.32,50.46,21247.5,37.6867,37.7765,37.6717,37.7765,21247.5
2018-01-12 10:20:00,50.49,50.51,50.43,50.43,9069.0,37.799,37.814,37.7541,37.7541,9069.0
2018-01-12 10:25:00,50.41,50.46,50.41,50.46,9076.5,37.7391,37.7765,37.7391,37.7765,9076.5
2018-01-12 10:30:00,50.47,50.52,50.46,50.51,10458.0,37.784,37.8214,37.7765,37.814,10458.0
2018-01-12 10:35:00,50.51,50.53,50.51,50.53,5890.5,37.814,37.8289,37.814,37.8289,5890.5
2018-01-12 10:40:00,50.53,50.6,50.53,50.6,12175.5,37.8289,37.8813,37.8289,37.8813,12175.5
2018-01-12 10:45:00,50.58,50.58,50.44,50.55,28060.5,37.8664,37.8664,37.7616,37.8439,28060.5
2018-01-12 10:50:00,50.55,50.67,50.54,50.66,22389.0,37.8439,37.9337,37.8364,37.9263,22389.0
2018-01-12 10:55:00,50.66,50.77,50.66,50.73,40749.0,37.9263,38.0086,37.9263,37.9787,40749.0
2018-01-12 11:00:00,50.73,50.83,50.73,50.81,29170.5,37.9787,38.0535,37.9787,38.0386,29170.5
2018-01-12 11:05:00,50.8,50.82,50.76,50.77,26416.5,38.0311,38.046,38.0011,38.0086,26416.5
2018-01-12 11:10:00,50.75,50.77,50.64,50.64,16306.5,37.9936,38.0086,37.9113,37.9113,16306.5
2018-01-12 11:15:00,50.67,50.73,50.66,50.69,14407.5,37.9337,37.9787,37.9263,37.9487,14407.5
2018-01-12 11:20:00,50.67,50.73,50.67,50.73,10944.0,37.9337,37.9787,37.9337,37.9787,10944.0
2018-01-12 11:25:00,50.74,50.89,50.73,50.89,30928.5,37.9862,38.0984,37.9787,38.0984,30928.5
2018-01-12 11:30:00,50.9,50.97,50.87,50.97,34779.0,38.1059,38.1583,38.0835,38.1583,34779.0
2018-01-12 11:35:00,50.97,50.97,50.92,50.93,29925.0,38.1583,38.1583,38.1209,38.1284,29925.0
2018-01-12 11:40:00,50.95,50.95,50.84,50.85,107710.5,38.1434,38.1434,38.061,38.0685,107710.5
2018-01-12 11:45:00,50.85,50.89,50.82,50.89,22327.5,38.0685,38.0984,38.046,38.0984,22327.5
2018-01-12 11:50:00,50.9,50.9,50.85,50.85,6453.0,38.1059,38.1059,38.0685,38.0685,6453.0
2018-01-12 11:55:00,50.86,50.93,50.86,50.93,9969.0,38.076,38.1284,38.076,38.1284,9969.0
2018-01-12 12:00:00,50.94,50.95,50.83,50.85,18721.5,38.1359,38.1434,38.0535,38.0685,18721.5
2018-01-12 12:05:00,50.83,50.85,50.73,50.79,21687.0,38.0535,38.0685,37.9787,38.0236,21687.0
2018-01-12 12:10:00,50.79,50.79,50.78,50.78,3450.0,38.0236,38.0236,38.0161,38.0161,3450.0
2018-01-12 12:15:00,50.79,50.81,50.78,50.81,9982.5,38.0236,38.0386,38.0161,38.0386,9982.5
2018-01-12 12:20:00,50.79,50.83,50.79,50.81,8730.0,38.0236,38.0535,38.0236,38.0386,8730.0
2018-01-12 12:25:00,50.81,50.81,50.76,50.77,4969.5,38.0386,38.0386,38.0011,38.0086,4969.5
2018-01-12 12:30:00,50.76,50.77,50.63,50.65,12732.0,38.0011,38.0086,37.9038,37.9188,12732.0
2018-01-12 12:35:00,50.65,50.66,50.63,50.63,4243.5,37.9188,37.9263,37.9038,37.9038,4243.5
2018-01-12 12:40:00,50.64,50.65,50.59,50.59,10995.0,37.9113,37.9188,37.8739,37.8739,10995.0
2018-01-12 12:45:00,50.59,50.61,50.59,50.61,3118.5,37.8739,37.8888,37.8739,37.8888,3118.5
2018-01-12 12:50:00,50.61,50.65,50.61,50.65,5068.5,37.8888,37.9188,37.8888,37.9188,5068.5
2018-01-12 12:55:00,50.65,50.93,50.65,50.91,1149987.0,37.9188,38.1284,37.9188,38.1134,1149987.0
2018-01-12 13:00:00,50.92,50.95,50.84,50.85,30423.0,38.1209,38.1434,38.061,38.0685,30423.0
2018-01-12 13:05:00,50.84,50.85,50.72,50.75,14757.0,38.061,38.0685,37.9712,37.9936,14757.0
2018-01-12 13:10:00,50.75,50.83,50.75,50.83,18810.0,37.9936,38.0535,37.9936,38.0535,18810.0
2018-01-12 13:15:00,50.83,50.84,50.75,50.78,8551.5,38.0535,38.061,37.9936,38.0161,8551.5
2018-01-12 13:20:00,50.77,50.81,50.76,50.77,5965.5,38.0086,38.0386,38.0011,38.0086,5965.5
2018-01-12 13:25:00,50.77,50.97,50.76,50.97,57693.0,38.0086,38.1583,38.0011,38.1583,57693.0
2018-01-12 13:30:00,50.97,50.98,50.83,50.85,20124.0,38.1583,38.1658,38.0535,38.0685,20124.0
2018-01-12 13:35:00,50.86,50.88,50.84,50.87,8125.5,38.076,38.091,38.061,38.0835,8125.5
2018-01-12 13:40:00,50.87,50.9,50.83,50.85,16395.0,38.0835,38.1059,38.0535,38.0685,16395.0
2018-01-12 13:45:00,50.83,50.83,50.75,50.76,7536.0,38.0535,38.0535,37.9936,38.0011,7536.0
2018-01-12 13:50:00,50.75,50.83,50.73,50.77,18984.0,37.9936,38.0535,37.9787,38.0086,18984.0
2018-01-12 13:55:00,50.78,50.79,50.74,50.78,9034.5,38.0161,38.0236,37.9862,38.0161,9034.5
2018-01-12 14:00:00,50.77,50.78,50.75,50.77,12063.0,38.0086,38.0161,37.9936,38.0086,12063.0
2018-01-12 14:05:00,50.79,50.81,50.79,50.81,4050.0,38.0236,38.0386,38.0236,38.0386,4050.0
2018-01-12 14:10:00,50.82,50.84,50.81,50.83,5700.0,38.046,38.061,38.0386,38.0535,5700.0
2018-01-12 14:15:00,50.83,50.92,50.81,50.89,16245.0,38.0535,38.1209,38.0386,38.0984,16245.0
2018-01-12 14:20:00,50.89,50.91,50.88,50.9,7222.5,38.0984,38.1134,38.091,38.1059,7222.5
2018-01-12 14:25:00,50.9,50.94,50.89,50.94,12825.0,38.1059,38.1359,38.0984,38.1359,12825.0
2018-01-12 14:30:00,50.93,50.94,50.86,50.87,35374.5,38.1284,38.1359,38.076,38.0835,35374.5
2018-01-12 14:35:00,50.87,50.87,50.83,50.84,10462.5,38.0835,38.0835,38.0535,38.061,10462.5
2018-01-12 14:40:00,50.83,50.87,50.83,50.85,13651.5,38.0535,38.0835,38.0535,38.0685,13651.5
2018-01-12 14:45:00,50.85,50.87,50.83,50.84,15360.0,38.0685,38.0835,38.0535,38.061,15360.0
2018-01-12 14:50:00,50.85,50.85,50.81,50.81,15550.5,38.0685,38.0685,38.0386,38.0386,15550.5
2018-01-12 14:55:00,50.81,50.83,50.8,50.83,8632.5,38.0386,38.0535,38.0311,38.0535,8632.5
2018-01-12 15:00:00,50.83,50.92,50.83,50.89,17556.0,38.0535,38.1209,38.0535,38.0984,17556.0
2018-01-12 15:05:00,50.89,50.89,50.85,50.85,17841.0,38.0984,38.0984,38.0685,38.0685,17841.0
2018-01-12 15:10:00,50.85,50.85,50.78,50.79,15742.5,38.0685,38.0685,38.0161,38.0236,15742.5
2018-01-12 15:15:00,50.78,50.87,50.78,50.87,16989.0,38.0161,38.0835,38.0161,38.0835,16989.0
2018-01-12 15:20:00,50.86,50.93,50.86,50.91,22128.0,38.076,38.1284,38.076,38.1134,22128.0
2018-01-12 15:25:00,50.91,50.93,50.87,50.91,18178.5,38.1134,38.1284,38.0835,38.1134,18178.5
2018-01-12 15:30:00,50.91,50.97,50.9,50.97,26332.5,38.1134,38.1583,38.1059,38.1583,26332.5
2018-01-12 15:35:00,50.97,50.99,50.95,50.99,30630.0,38.1583,38.1733,38.1434,38.1733,30630.0
2018-01-12 15:40:00,50.99,51.01,50.9,50.9,45457.5,38.1733,38.1883,38.1059,38.1059,45457.5
2018-01-12 15:45:00,50.9,50.96,50.9,50.93,36474.0,38.1059,38.1509,38.1059,38.1284,36474.0
2018-01-12 15:50:00,50.94,50.96,50.88,50.88,96537.0,38.1359,38.1509,38.091,38.091,96537.0
2018-01-12 15:55:00,50.88,50.94,50.88,50.93,221788.5,38.091,38.1359,38.091,38.1284,221788.5
2018-01-16 09:30:00,51.01,51.2,50.82,51.07,85569.0,38.1883,38.3305,38.046,38.2332,85569.0
2018-01-16 09:35:00,51.06,51.06,50.89,50.97,24732.0,38.2257,38.2257,38.0984,38.1583,24732.0
2018-01-16 09:40:00,50.95,51.0,50.85,50.98,12993.0,38.1434,38.1808,38.0685,38.1658,12993.0
2018-01-16 09:45:00,50.97,51.0,50.91,50.95,32665.5,38.1583,38.1808,38.1134,38.1434,32665.5
2018-01-16 09:50:00,50.96,51.11,50.96,51.11,42094.5,38.1509,38.2631,38.1509,38.2631,42094.5
2018-01-16 09:55:00,51.11,51.11,50.93,50.97,17163.0,38.2631,38.2631,38.1284,38.1583,17163.0
2018-01-16 10:00:00,50.98,51.0,50.93,50.99,8850.0,38.1658,38.1808,38.1284,38.1733,8850.0
2018-01-16 10:05:00,51.0,51.06,50.95,51.05,26619.0,38.1808,38.2257,38.1434,38.2182,26619.0
2018-01-16 10:10:00,51.04,51.05,50.97,50.99,35439.0,38.2107,38.2182,38.1583,38.1733,35439.0
2018-01-16 10:15:00,50.98,51.07,50.97,51.07,43894.5,38.1658,38.2332,38.1583,38.2332,43894.5
2018-01-16 10:20:00,51.04,51.04,50.95,50.97,45154.5,38.2107,38.2107,38.1434,38.1583,45154.5
2018-01-16 10:25:00,50.97,50.99,50.92,50.99,11067.0,38.1583,38.1733,38.1209,38.1733,11067.0
2018-01-16 10:30:00,50.97,51.01,50.95,50.97,14164.5,38.1583,38.1883,38.1434,38.1583,14164.5
2018-01-16 10:35:00,50.96,50.99,50.85,50.98,30477.0,38.1509,38.1733,38.0685,38.1658,30477.0
2018-01-16 10:40:00,50.98,51.03,50.91,50.95,45742.5,38.1658,38.2033,38.1134,38.1434,45742.5
2018-01-16 10:45:00,50.97,51.0,50.95,50.97,19654.5,38.1583,38.1808,38.1434,38.1583,19654.5
2018-01-16 10:50:00,50.99,50.99,50.94,50.97,19606.5,38.1733,38.1733,38.1359,38.1583,19606.5
2018-01-16 10:55:00,50.94,50.95,50.9,50.94,12988.5,38.1359,38.1434,38.1059,38.1359,12988.5
2018-01-16 11:00:00,50.94,50.97,50.86,50.96,37200.0,38.1359,38.1583,38.076,38.1509,37200.0
2018-01-16 11:05:00,50.96,50.99,50.88,50.91,124563.0,38.1509,38.1733,38.091,38.1134,124563.0
2018-01-16 11:10:00,50.89,50.97,50.89,50.89,30520.5,38.0984,38.1583,38.0984,38.0984,30520.5
2018-01-16 11:15:00,50.89,50.99,50.84,50.96,19951.5,38.0984,38.1733,38.061,38.1509,19951.5
2018-01-16 11:20:00,50.97,50.98,50.91,50.93,14148.0,38.1583,38.1658,38.1134,38.1284,14148.0
2018-01-16 11:25:00,50.95,51.02,50.95,50.99,16420.5,38.1434,38.1958,38.1434,38.1733,16420.5
2018-01-16 11:30:00,50.99,50.99,50.91,50.98,17038.5,38.1733,38.1733,38.1134,38.1658,17038.5
2018-01-16 11:35:00,50.97,50.97,50.91,50.93,11821.5,38.1583,38.1583,38.1134,38.1284,11821.5
2018-01-16 11:40:00,50.95,50.95,50.83,50.85,36150.0,38.1434,38.1434,38.0535,38.0685,36150.0
2018-01-16 11:45:00,50.83,50.92,50.81,50.89,52185.0,38.0535,38.1209,38.0386,38.0984,52185.0
2018-01-16 11:50:00,50.88,50.89,50.83,50.85,35619.0,38.091,38.0984,38.0535,38.0685,35619.0
2018-01-16 11:55:00,50.87,50.87,50.77,50.79,44613.0,38.0835,38.0835,38.0086,38.0236,44613.0
2018-01-16 12:00:00,50.8,50.83,50.73,50.79,23959.5,38.0311,38.0535,37.9787,38.0236,23959.5
2018-01-16 12:05:00,50.79,50.84,50.79,50.81,29485.5,38.0236,38.061,38.0236,38.0386,29485.5
2018-01-16 12:10:00,50.82,50.92,50.8,50.92,54289.5,38.046,38.1209,38.0311,38.1209,54289.5
2018-01-16 12:15:00,50.92,50.97,50.9,50.93,45178.5,38.1209,38.1583,38.1059,38.1284,45178.5
2018-01-16 12:20:00,50.91,50.94,50.85,50.88,134689.5,38.1134,38.1359,38.0685,38.091,134689.5
2018-01-16 12:25:00,50.87,50.92,50.85,50.87,135882.0,38.0835,38.1209,38.0685,38.0835,135882.0
2018-01-16 12:30:00,50.87,50.92,50.85,50.91,147841.5,38.0835,38.1209,38.0685,38.1134,147841.5
2018-01-16 12:35:00,50.91,50.93,50.89,50.93,56212.5,38.1134,38.1284,38.0984,38.1284,56212.5
2018-01-16 12:40:00,50.94,50.99,50.93,50.99,27358.5,38.1359,38.1733,38.1284,38.1733,27358.5
2018-01-16 12:45:00,50.98,51.0,50.96,50.99,16014.0,38.1658,38.1808,38.1509,38.1733,16014.0
2018-01-16 12:50:00,50.99,50.99,50.93,50.95,21487.5,38.1733,38.1733,38.1284,38.1434,21487.5
2018-01-16 12:55:00,50.95,51.0,50.94,50.99,17554.5,38.1434,38.1808,38.1359,38.1733,17554.5
2018-01-16 13:00:00,50.99,51.0,50.93,50.93,27954.0,38.1733,38.1808,38.1284,38.1284,27954.0
2018-01-16 13:05:00,50.93,50.99,50.92,50.97,40797.0,38.1284,38.1733,38.1209,38.1583,40797.0
2018-01-16 13:10:00,50.98,51.01,50.95,50.97,24702.0,38.1658,38.1883,38.1434,38.1583,24702.0
2018-01-16 13:15:00,50.97,51.01,50.96,50.97,15348.0,38.1583,38.1883,38.1509,38.1583,15348.0
2018-01-16 13:20:00,50.97,50.97,50.89,50.93,29376.0,38.1583,38.1583,38.0984,38.1284,29376.0
2018-01-16 13:25:00,50.93,50.99,50.91,50.95,28290.0,38.1284,38.1733,38.1134,38.1434,28290.0
2018-01-16 13:30:00,50.96,50.97,50.92,50.95,6592.5,38.1509,38.1583,38.1209,38.1434,6592.5
2018-01-16 13:35:00,50.96,50.96,50.87,50.87,97507.5,38.1509,38.1509,38.0835,38.0835,97507.5
2018-01-16 13:40:00,50.85,50.87,50.79,50.81,31293.0,38.0685,38.0835,38.0236,38.0386,31293.0
2018-01-16 13:45:00,50.83,50.88,50.82,50.86,29178.0,38.0535,38.091,38.046,38.076,29178.0
2018-01-16 13:50:00,50.85,50.85,50.63,50.65,59166.0,38.0685,38.0685,37.9038,37.9188,59166.0
2018-01-16 13:55:00,50.65,50.68,50.62,50.66,30844.5,37.9188,37.9412,37.8963,37.9263,30844.5
2018-01-16 14:00:00,50.66,50.67,50.62,50.65,30351.0,37.9263,37.9337,37.8963,37.9188,30351.0
2018-01-16 14:05:00,50.65,50.69,50.63,50.64,32206.5,37.9188,37.9487,37.9038,37.9113,32206.5
2018-01-16 14:10:00,50.64,50.67,50.55,50.56,59484.0,37.9113,37.9337,37.8439,37.8514,59484.0
2018-01-16 14:15:00,50.57,50.58,50.48,50.54,54757.5,37.8589,37.8664,37.7915,37.8364,54757.5
2018-01-16 14:20:00,50.54,50.56,50.44,50.45,60253.5,37.8364,37.8514,37.7616,37.769,60253.5
2018-01-16 14:25:00,50.45,50.51,50.43,50.44,44320.5,37.769,37.814,37.7541,37.7616,44320.5
2018-01-16 14:30:00,50.43,50.51,50.43,50.48,50818.5,37.7541,37.814,37.7541,37.7915,50818.5
2018-01-16 14:35:00,50.47,50.5,50.43,50.43,35292.0,37.784,37.8065,37.7541,37.7541,35292.0
2018-01-16 14:40:00,50.43,50.49,50.38,50.39,111669.0,37.7541,37.799,37.7166,37.7241,111669.0
2018-01-16 14:45:00,50.39,50.45,50.33,50.35,109884.0,37.7241,37.769,37.6792,37.6942,109884.0
2018-01-16 14:50:00,50.35,50.49,50.35,50.49,49800.0,37.6942,37.799,37.6942,37.799,49800.0
2018-01-16 14:55:00,50.49,50.5,50.42,50.47,38829.0,37.799,37.8065,37.7466,37.784,38829.0
2018-01-16 15:00:00,50.48,50.55,50.47,50.55,39702.0,37.7915,37.8439,37.784,37.8439,39702.0
2018-01-16 15:05:00,50.55,50.59,50.49,50.59,37558.5,37.8439,37.8739,37.799,37.8739,37558.5
2018-01-16 15:10:00,50.59,50.61,50.55,50.56,39313.5,37.8739,37.8888,37.8439,37.8514,39313.5
2018-01-16 15:15:00,50.56,50.57,50.49,50.56,32355.0,37.8514,37.8589,37.799,37.8514,32355.0
2018-01-16 15:20:00,50.56,50.65,50.55,50.58,38115.0,37.8514,37.9188,37.8439,37.8664,38115.0
2018-01-16 15:25:00,50.57,50.65,50.55,50.63,24804.0,37.8589,37.9188,37.8439,37.9038,24804.0
2018-01-16 15:30:00,50.64,50.64,50.57,50.57,39685.5,37.9113,37.9113,37.8589,37.8589,39685.5
2018-01-16 15:35:00,50.58,50.66,50.58,50.62,33307.5,37.8664,37.9263,37.8664,37.8963,33307.5
2018-01-16 15:40:00,50.62,50.67,50.57,50.66,39249.0,37.8963,37.9337,37.8589,37.9263,39249.0
2018-01-16 15:45:00,50.66,50.66,50.59,50.62,39823.5,37.9263,37.9263,37.8739,37.8963,39823.5
2018-01-16 15:50:00,50.63,50.79,50.62,50.66,89947.5,37.9038,38.0236,37.8963,37.9263,89947.5
2018-01-16 15:55:00,50.67,50.69,50.61,50.64,212812.5,37.9337,37.9487,37.8888,37.9113,212812.5
2018-01-17 09:30:00,50.98,51.05,50.67,50.71,40239.0,38.1658,38.2182,37.9337,37.9637,40239.0
2018-01-17 09:35:00,50.75,50.96,50.71,50.89,10686.0,37.9936,38.1509,37.9637,38.0984,10686.0
2018-01-17 09:40:00,50.84,50.87,50.53,50.53,61312.5,38.061,38.0835,37.8289,37.8289,61312.5
2018-01-17 09:45:00,50.56,50.62,50.51,50.55,25251.0,37.8514,37.8963,37.814,37.8439,25251.0
2018-01-17 09:50:00,50.57,50.77,50.51,50.75,104650.5,37.8589,38.0086,37.814,37.9936,104650.5
2018-01-17 09:55:00,50.75,50.83,50.66,50.67,11115.0,37.9936,38.0535,37.9263,37.9337,11115.0
2018-01-17 10:00:00,50.65,50.84,50.65,50.83,10237.5,37.9188,38.061,37.9188,38.0535,10237.5
2018-01-17 10:05:00,50.84,50.92,50.81,50.92,13371.0,38.061,38.1209,38.0386,38.1209,13371.0
2018-01-17 10:10:00,50.91,50.96,50.9,50.96,10083.0,38.1134,38.1509,38.1059,38.1509,10083.0
2018-01-17 10:15:00,50.92,50.96,50.89,50.9,12976.5,38.1209,38.1509,38.0984,38.1059,12976.5
2018-01-17 10:20:00,50.89,50.91,50.87,50.89,10336.5,38.0984,38.1134,38.0835,38.0984,10336.5
2018-01-17 10:25:00,50.89,50.99,50.89,50.98,21250.5,38.0984,38.1733,38.0984,38.1658,21250.5
2018-01-17 10:30:00,51.0,51.06,50.97,51.05,30442.5,38.1808,38.2257,38.1583,38.2182,30442.5
2018-01-17 10:35:00,51.04,51.07,50.96,50.97,21708.0,38.2107,38.2332,38.1509,38.1583,21708.0
2018-01-17 10:40:00,50.97,51.05,50.95,51.01,20538.0,38.1583,38.2182,38.1434,38.1883,20538.0
2018-01-17 10:45:00,51.0,51.05,50.97,51.04,15559.5,38.1808,38.2182,38.1583,38.2107,15559.5
2018-01-17 10:50:00,51.03,51.03,50.98,50.99,15160.5,38.2033,38.2033,38.1658,38.1733,15160.5
2018-01-17 10:55:00,50.97,51.06,50.95,51.06,22063.5,38.1583,38.2257,38.1434,38.2257,22063.5
2018-01-17 11:00:00,51.04,51.05,50.95,51.01,46789.5,38.2107,38.2182,38.1434,38.1883,46789.5
2018-01-17 11:05:00,51.0,51.05,50.95,51.04,27048.0,38.1808,38.2182,38.1434,38.2107,27048.0
2018-01-17 11:10:00,51.07,51.17,51.07,51.15,19000.5,38.2332,38.3081,38.2332,38.2931,19000.5
2018-01-17 11:15:00,51.13,51.15,51.06,51.13,16413.0,38.2781,38.2931,38.2257,38.2781,16413.0
2018-01-17 11:20:00,51.11,51.11,51.03,51.04,10624.5,38.2631,38.2631,38.2033,38.2107,10624.5
2018-01-17 11:25:00,51.06,51.07,50.98,50.99,13095.0,38.2257,38.2332,38.1658,38.1733,13095.0
2018-01-17 11:30:00,51.0,51.07,50.99,51.06,10894.5,38.1808,38.2332,38.1733,38.2257,10894.5
2018-01-17 11:35:00,51.07,51.07,50.97,51.02,9319.5,38.2332,38.2332,38.1583,38.1958,9319.5
2018-01-17 11:40:00,51.01,51.01,50.96,50.97,11578.5,38.1883,38.1883,38.1509,38.1583,11578.5
2018-01-17 11:45:00,50.95,50.99,50.92,50.99,14337.0,38.1434,38.1733,38.1209,38.1733,14337.0
2018-01-17 11:50:00,51.0,51.05,50.97,51.03,9750.0,38.1808,38.2182,38.1583,38.2033,9750.0
2018-01-17 11:55:00,51.02,51.04,50.97,51.03,8250.0,38.1958,38.2107,38.1583,38.2033,8250.0
2018-01-17 12:00:00,51.02,51.05,51.0,51.03,6750.0,38.1958,38.2182,38.1808,38.2033,6750.0
2018-01-17 12:05:00,51.02,51.07,51.02,51.07,10255.5,38.1958,38.2332,38.1958,38.2332,10255.5
2018-01-17 12:10:00,51.06,51.06,51.01,51.02,5275.5,38.2257,38.2257,38.1883,38.1958,5275.5
2018-01-17 12:15:00,51.01,51.06,51.01,51.05,10107.0,38.1883,38.2257,38.1883,38.2182,10107.0
2018-01-17 12:20:00,51.05,51.1,51.05,51.09,11677.5,38.2182,38.2557,38.2182,38.2482,11677.5
2018-01-17 12:25:00,51.07,51.09,51.07,51.09,5389.5,38.2332,38.2482,38.2332,38.2482,5389.5
2018-01-17 12:30:00,51.09,51.13,51.07,51.12,14572.5,38.2482,38.2781,38.2332,38.2706,14572.5
2018-01-17 12:35:00,51.11,51.15,51.1,51.13,13995.0,38.2631,38.2931,38.2557,38.2781,13995.0
2018-01-17 12:40:00,51.13,51.14,51.03,51.07,11892.0,38.2781,38.2856,38.2033,38.2332,11892.0
2018-01-17 12:45:00,51.05,51.06,51.03,51.04,5781.0,38.2182,38.2257,38.2033,38.2107,5781.0
2018-01-17 12:50:00,51.04,51.06,51.03,51.06,5899.5,38.2107,38.2257,38.2033,38.2257,5899.5
2018-01-17 12:55:00,51.06,51.06,51.03,51.03,9298.5,38.2257,38.2257,38.2033,38.2033,9298.5
2018-01-17 13:00:00,51.03,51.05,50.97,50.99,12087.0,38.2033,38.2182,38.1583,38.1733,12087.0
2018-01-17 13:05:00,50.99,51.01,50.97,50.97,6597.0,38.1733,38.1883,38.1583,38.1583,6597.0
2018-01-17 13:10:00,50.99,50.99,50.93,50.93,18715.5,38.1733,38.1733,38.1284,38.1284,18715.5
2018-01-17 13:15:00,50.93,51.0,50.93,50.96,17530.5,38.1284,38.1808,38.1284,38.1509,17530.5
2018-01-17 13:20:00,50.97,50.99,50.96,50.97,14985.0,38.1583,38.1733,38.1509,38.1583,14985.0
2018-01-17 13:25:00,50.97,50.97,50.95,50.95,4383.0,38.1583,38.1583,38.1434,38.1434,4383.0
2018-01-17 13:30:00,50.95,51.0,50.95,50.99,4708.5,38.1434,38.1808,38.1434,38.1733,4708.5
2018-01-17 13:35:00,50.99,50.99,50.97,50.99,6330.0,38.1733,38.1733,38.1583,38.1733,6330.0
2018-01-17 13:40:00,50.98,50.99,50.95,50.98,19224.0,38.1658,38.1733,38.1434,38.1658,19224.0
2018-01-17 13:45:00,50.99,51.01,50.98,50.99,7486.5,38.1733,38.1883,38.1658,38.1733,7486.5
2018-01-17 13:50:00,50.98,51.03,50.98,51.03,8590.5,38.1658,38.2033,38.1658,38.2033,8590.5
2018-01-17 13:55:00,51.02,51.03,50.99,50.99,5832.0,38.1958,38.2033,38.1733,38.1733,5832.0
2018-01-17 14:00:00,50.99,51.03,50.97,51.02,13038.0,38.1733,38.2033,38.1583,38.1958,13038.0
2018-01-17 14:05:00,51.01,51.05,51.01,51.01,8577.0,38.1883,38.2182,38.1883,38.1883,8577.0
2018-01-17 14:10:00,51.02,51.05,51.01,51.03,6510.0,38.1958,38.2182,38.1883,38.2033,6510.0
2018-01-17 14:15:00,51.03,51.06,51.01,51.03,11934.0,38.2033,38.2257,38.1883,38.2033,11934.0
2018-01-17 14:20:00,51.03,51.07,51.03,51.07,13075.5,38.2033,38.2332,38.2033,38.2332,13075.5
2018-01-17 14:25:00,51.05,51.11,51.05,51.11,12069.0,38.2182,38.2631,38.2182,38.2631,12069.0
2018-01-17 14:30:00,51.11,51.11,51.05,51.05,18802.5,38.2631,38.2631,38.2182,38.2182,18802.5
2018-01-17 14:35:00,51.05,51.08,51.02,51.05,40032.0,38.2182,38.2407,38.1958,38.2182,40032.0
2018-01-17 14:40:00,51.05,51.07,51.05,51.05,11820.0,38.2182,38.2332,38.2182,38.2182,11820.0
2018-01-17 14:45:00,51.05,51.11,51.05,51.11,24075.0,38.2182,38.2631,38.2182,38.2631,24075.0
2018-01-17 14:50:00,51.11,51.16,51.1,51.13,25848.0,38.2631,38.3006,38.2557,38.2781,25848.0
2018-01-17 14:55:00,51.13,51.18,51.13,51.17,28746.0,38.2781,38.3156,38.2781,38.3081,28746.0
2018-01-17 15:00:00,51.17,51.22,51.15,51.21,20412.0,38.3081,38.3455,38.2931,38.338,20412.0
2018-01-17 15:05:00,51.21,51.22,51.19,51.21,27192.0,38.338,38.3455,38.323,38.338,27192.0
2018-01-17 15:10:00,51.21,51.22,51.15,51.16,19320.0,38.338,38.3455,38.2931,38.3006,19320.0
2018-01-17 15:15:00,51.16,51.19,51.15,51.18,22837.5,38.3006,38.323,38.2931,38.3156,22837.5
2018-01-17 15:20:00,51.17,51.17,51.12,51.12,21931.5,38.3081,38.3081,38.2706,38.2706,21931.5
2018-01-17 15:25:00,51.1,51.13,51.08,51.08,27469.5,38.2557,38.2781,38.2407,38.2407,27469.5
2018-01-17 15:30:00,51.09,51.13,51.08,51.09,31863.0,38.2482,38.2781,38.2407,38.2482,31863.0
2018-01-17 15:35:00,51.1,51.1,51.03,51.03,38377.5,38.2557,38.2557,38.2033,38.2033,38377.5
2018-01-17 15:40:00,51.03,51.06,51.03,51.03,49840.5,38.2033,38.2257,38.2033,38.2033,49840.5
2018-01-17 15:45:00,51.03,51.05,51.01,51.05,46264.5,38.2033,38.2182,38.1883,38.2182,46264.5
2018-01-17 15:50:00,51.04,51.05,50.99,50.99,50214.0,38.2107,38.2182,38.1733,38.1733,50214.0
2018-01-17 15:55:00,50.99,51.02,50.96,51.02,154804.5,38.1733,38.1958,38.1509,38.1958,154804.5
2018-01-18 09:30:00,50.93,51.2,50.84,51.15,62404.5,38.1284,38.3305,38.061,38.2931,62404.5
2018-01-18 09:35:00,51.16,51.45,51.16,51.31,25818.0,38.3006,38.5177,38.3006,38.4129,25818.0
2018-01-18 09:40:00,51.33,51.35,51.23,51.27,11848.5,38.4279,38.4428,38.353,38.3829,11848.5
2018-01-18 09:45:00,51.28,51.43,51.22,51.41,28708.5,38.3904,38.5027,38.3455,38.4877,28708.5
2018-01-18 09:50:00,51.43,51.45,51.39,51.41,6756.0,38.5027,38.5177,38.4728,38.4877,6756.0
2018-01-18 09:55:00,51.4,51.62,51.38,51.48,228435.0,38.4803,38.645,38.4653,38.5401,228435.0
2018-01-18 10:00:00,51.49,51.51,51.37,51.49,13879.5,38.5476,38.5626,38.4578,38.5476,13879.5
2018-01-18 10:05:00,51.47,51.48,51.4,51.41,8935.5,38.5327,38.5401,38.4803,38.4877,8935.5
2018-01-18 10:10:00,51.39,51.4,51.37,51.37,13816.5,38.4728,38.4803,38.4578,38.4578,13816.5
2018-01-18 10:15:00,51.33,51.33,51.25,51.27,10680.0,38.4279,38.4279,38.368,38.3829,10680.0
2018-01-18 10:20:00,51.28,51.28,51.16,51.16,6150.0,38.3904,38.3904,38.3006,38.3006,6150.0
2018-01-18 10:25:00,51.15,51.26,51.15,51.25,12595.5,38.2931,38.3754,38.2931,38.368,12595.5
2018-01-18 10:30:00,51.26,51.41,51.26,51.38,20638.5,38.3754,38.4877,38.3754,38.4653,20638.5
2018-01-18 10:35:00,51.38,51.42,51.35,51.4,6750.0,38.4653,38.4952,38.4428,38.4803,6750.0
2018-01-18 10:40:00,51.39,51.39,51.32,51.37,13500.0,38.4728,38.4728,38.4204,38.4578,13500.0
2018-01-18 10:45:00,51.35,51.35,51.31,51.34,17400.0,38.4428,38.4428,38.4129,38.4353,17400.0
2018-01-18 10:50:00,51.33,51.39,51.31,51.37,38782.5,38.4279,38.4728,38.4129,38.4578,38782.5
2018-01-18 10:55:00,51.37,51.39,51.3,51.31,33622.5,38.4578,38.4728,38.4054,38.4129,33622.5
2018-01-18 11:00:00,51.31,51.39,51.31,51.39,13662.0,38.4129,38.4728,38.4129,38.4728,13662.0
2018-01-18 11:05:00,51.39,51.43,51.36,51.36,37996.5,38.4728,38.5027,38.4503,38.4503,37996.5
2018-01-18 11:10:00,51.36,51.36,51.3,51.33,13380.0,38.4503,38.4503,38.4054,38.4279,13380.0
2018-01-18 11:15:00,51.34,51.34,51.24,51.27,9841.5,38.4353,38.4353,38.3605,38.3829,9841.5
2018-01-18 11:20:00,51.27,51.28,51.15,51.15,14533.5,38.3829,38.3904,38.2931,38.2931,14533.5
2018-01-18 11:25:00,51.17,51.21,51.15,51.2,14944.5,38.3081,38.338,38.2931,38.3305,14944.5
2018-01-18 11:30:00,51.18,51.26,51.17,51.25,11287.5,38.3156,38.3754,38.3081,38.368,11287.5
2018-01-18 11:35:00,51.26,51.28,51.17,51.18,10404.0,38.3754,38.3904,38.3081,38.3156,10404.0
2018-01-18 11:40:00,51.17,51.18,51.13,51.13,9460.5,38.3081,38.3156,38.2781,38.2781,9460.5
2018-01-18 11:45:00,51.13,51.18,51.09,51.17,10152.0,38.2781,38.3156,38.2482,38.3081,10152.0
2018-01-18 11:50:00,51.17,51.25,51.17,51.23,8250.0,38.3081,38.368,38.3081,38.353,8250.0
2018-01-18 11:55:00,51.22,51.27,51.22,51.23,5880.0,38.3455,38.3829,38.3455,38.353,5880.0
2018-01-18 12:00:00,51.24,51.28,51.21,51.28,10954.5,38.3605,38.3904,38.338,38.3904,10954.5
2018-01-18 12:05:00,51.26,51.26,51.23,51.23,7312.5,38.3754,38.3754,38.353,38.353,7312.5
2018-01-18 12:10:00,51.24,51.29,51.24,51.28,5485.5,38.3605,38.3979,38.3605,38.3904,5485.5
2018-01-18 12:15:00,51.29,51.3,51.26,51.27,8700.0,38.3979,38.4054,38.3754,38.3829,8700.0
2018-01-18 12:20:00,51.27,51.28,51.25,51.26,6613.5,38.3829,38.3904,38.368,38.3754,6613.5
2018-01-18 12:25:00,51.26,51.27,51.25,51.27,4800.0,38.3754,38.3829,38.368,38.3829,4800.0
2018-01-18 12:30:00,51.27,51.29,51.23,51.23,10425.0,38.3829,38.3979,38.353,38.353,10425.0
2018-01-18 12:35:00,51.23,51.24,51.18,51.21,10077.0,38.353,38.3605,38.3156,38.338,10077.0
2018-01-18 12:40:00,51.21,51.22,51.17,51.19,9543.0,38.338,38.3455,38.3081,38.323,9543.0
2018-01-18 12:45:00,51.19,51.24,51.18,51.24,7461.0,38.323,38.3605,38.3156,38.3605,7461.0
2018-01-18 12:50:00,51.26,51.29,51.24,51.27,7627.5,38.3754,38.3979,38.3605,38.3829,7627.5
2018-01-18 12:55:00,51.27,51.29,51.26,51.27,3810.0,38.3829,38.3979,38.3754,38.3829,3810.0
2018-01-18 13:00:00,51.27,51.27,51.25,51.26,4650.0,38.3829,38.3829,38.368,38.3754,4650.0
2018-01-18 13:05:00,51.25,51.29,51.25,51.27,5193.0,38.368,38.3979,38.368,38.3829,5193.0
2018-01-18 13:10:00,51.27,51.31,51.27,51.3,9859.5,38.3829,38.4129,38.3829,38.4054,9859.5
2018-01-18 13:15:00,51.31,51.31,51.29,51.29,5850.0,38.4129,38.4129,38.3979,38.3979,5850.0
2018-01-18 13:20:00,51.29,51.29,51.25,51.25,3004.5,38.3979,38.3979,38.368,38.368,3004.5
2018-01-18 13:25:00,51.25,51.25,51.23,51.23,6336.0,38.368,38.368,38.353,38.353,6336.0
2018-01-18 13:30:00,51.25,51.27,51.18,51.18,16285.5,38.368,38.3829,38.3156,38.3156,16285.5
2018-01-18 13:35:00,51.18,51.19,51.17,51.19,10413.0,38.3156,38.323,38.3081,38.323,10413.0
2018-01-18 13:40:00,51.18,51.23,51.12,51.12,14721.0,38.3156,38.353,38.2706,38.2706,14721.0
2018-01-18 13:45:00,51.12,51.13,51.09,51.09,52300.5,38.2706,38.2781,38.2482,38.2482,52300.5
2018-01-18 13:50:00,51.1,51.1,51.05,51.07,11611.5,38.2557,38.2557,38.2182,38.2332,11611.5
2018-01-18 13:55:00,51.05,51.1,51.03,51.04,45441.0,38.2182,38.2557,38.2033,38.2107,45441.0
2018-01-18 14:00:00,51.05,51.09,51.03,51.03,27222.0,38.2182,38.2482,38.2033,38.2033,27222.0
2018-01-18 14:05:00,51.03,51.07,51.02,51.06,14838.0,38.2033,38.2332,38.1958,38.2257,14838.0
2018-01-18 14:10:00,51.06,51.09,51.05,51.07,11805.0,38.2257,38.2482,38.2182,38.2332,11805.0
2018-01-18 14:15:00,51.07,51.17,51.07,51.11,25444.5,38.2332,38.3081,38.2332,38.2631,25444.5
2018-01-18 14:20:00,51.11,51.13,51.1,51.13,5605.5,38.2631,38.2781,38.2557,38.2781,5605.5
2018-01-18 14:25:00,51.13,51.16,51.13,51.15,11488.5,38.2781,38.3006,38.2781,38.2931,11488.5
2018-01-18 14:30:00,51.15,51.19,51.14,51.15,27744.0,38.2931,38.323,38.2856,38.2931,27744.0
2018-01-18 14:35:00,51.15,51.19,51.14,51.16,16708.5,38.2931,38.323,38.2856,38.3006,16708.5
2018-01-18 14:40:00,51.15,51.17,51.1,51.1,21736.5,38.2931,38.3081,38.2557,38.2557,21736.5
2018-01-18 14:45:00,51.09,51.09,51.06,51.06,19792.5,38.2482,38.2482,38.2257,38.2257,19792.5
2018-01-18 14:50:00,51.06,51.08,51.05,51.07,19728.0,38.2257,38.2407,38.2182,38.2332,19728.0
2018-01-18 14:55:00,51.07,51.07,51.03,51.04,22891.5,38.2332,38.2332,38.2033,38.2107,22891.5
2018-01-18 15:00:00,51.03,51.04,50.99,51.02,27345.0,38.2033,38.2107,38.1733,38.1958,27345.0
2018-01-18 15:05:00,51.02,51.04,51.01,51.04,20116.5,38.1958,38.2107,38.1883,38.2107,20116.5
2018-01-18 15:10:00,51.05,51.05,50.99,51.01,30061.5,38.2182,38.2182,38.1733,38.1883,30061.5
2018-01-18 15:15:00,51.01,51.07,51.01,51.06,23328.0,38.1883,38.2332,38.1883,38.2257,23328.0
2018-01-18 15:20:00,51.06,51.06,51.03,51.03,10990.5,38.2257,38.2257,38.2033,38.2033,10990.5
2018-01-18 15:25:00,51.03,51.04,50.99,50.99,24471.0,38.2033,38.2107,38.1733,38.1733,24471.0
2018-01-18 15:30:00,50.99,50.99,50.88,50.93,45852.0,38.1733,38.1733,38.091,38.1284,45852.0
2018-01-18 15:35:00,50.94,50.97,50.9,50.96,31909.5,38.1359,38.1583,38.1059,38.1509,31909.5
2018-01-18 15:40:00,50.97,50.98,50.94,50.95,27658.5,38.1583,38.1658,38.1359,38.1434,27658.5
2018-01-18 15:45:00,50.95,50.96,50.91,50.93,41347.5,38.1434,38.1509,38.1134,38.1284,41347.5
2018-01-18 15:50:00,50.91,50.94,50.87,50.87,101211.0,38.1134,38.1359,38.0835,38.0835,101211.0
2018-01-18 15:55:00,50.87,50.97,50.87,50.94,158434.5,38.0835,38.1583,38.0835,38.1359,158434.5
2018-01-19 09:30:00,51.11,51.54,50.95,51.54,325492.5,38.2631,38.5851,38.1434,38.5851,325492.5
2018-01-19 09:35:00,51.51,51.56,51.23,51.23,21582.0,38.5626,38.6,38.353,38.353,21582.0
2018-01-19 09:40:00,51.22,51.22,51.07,51.13,10131.0,38.3455,38.3455,38.2332,38.2781,10131.0
2018-01-19 09:45:00,51.19,51.35,51.16,51.28,19231.5,38.323,38.4428,38.3006,38.3904,19231.5
2018-01-19 09:50:00,51.29,51.37,51.28,51.35,16936.5,38.3979,38.4578,38.3904,38.4428,16936.5
2018-01-19 09:55:00,51.33,51.35,51.3,51.33,21456.0,38.4279,38.4428,38.4054,38.4279,21456.0
2018-01-19 10:00:00,51.33,51.33,51.19,51.19,15975.0,38.4279,38.4279,38.323,38.323,15975.0
2018-01-19 10:05:00,51.21,51.28,51.2,51.26,16584.0,38.338,38.3904,38.3305,38.3754,16584.0
2018-01-19 10:10:00,51.26,51.29,51.17,51.17,21132.0,38.3754,38.3979,38.3081,38.3081,21132.0
2018-01-19 10:15:00,51.16,51.19,51.11,51.14,13204.5,38.3006,38.323,38.2631,38.2856,13204.5
2018-01-19 10:20:00,51.15,51.26,51.14,51.21,12150.0,38.2931,38.3754,38.2856,38.338,12150.0
2018-01-19 10:25:00,51.21,51.33,51.21,51.28,12298.5,38.338,38.4279,38.338,38.3904,12298.5
2018-01-19 10:30:00,51.29,51.31,51.23,51.23,6727.5,38.3979,38.4129,38.353,38.353,6727.5
2018-01-19 10:35:00,51.23,51.25,51.19,51.22,15886.5,38.353,38.368,38.323,38.3455,15886.5
2018-01-19 10:40:00,51.22,51.23,51.18,51.2,20848.5,38.3455,38.353,38.3156,38.3305,20848.5
2018-01-19 10:45:00,51.19,51.23,51.17,51.17,30850.5,38.323,38.353,38.3081,38.3081,30850.5
2018-01-19 10:50:00,51.15,51.23,51.13,51.23,9927.0,38.2931,38.353,38.2781,38.353,9927.0
2018-01-19 10:55:00,51.23,51.27,51.21,51.27,11716.5,38.353,38.3829,38.338,38.3829,11716.5
2018-01-19 11:00:00,51.27,51.27,51.18,51.21,18394.5,38.3829,38.3829,38.3156,38.338,18394.5
2018-01-19 11:05:00,51.24,51.27,51.17,51.25,13803.0,38.3605,38.3829,38.3081,38.368,13803.0
2018-01-19 11:10:00,51.27,51.33,51.27,51.31,6435.0,38.3829,38.4279,38.3829,38.4129,6435.0
2018-01-19 11:15:00,51.31,51.41,51.31,51.41,22242.0,38.4129,38.4877,38.4129,38.4877,22242.0
2018-01-19 11:20:00,51.41,51.49,51.41,51.41,13252.5,38.4877,38.5476,38.4877,38.4877,13252.5
2018-01-19 11:25:00,51.42,51.53,51.42,51.52,12775.5,38.4952,38.5776,38.4952,38.5701,12775.5
2018-01-19 11:30:00,51.52,51.53,51.45,51.45,13837.5,38.5701,38.5776,38.5177,38.5177,13837.5
2018-01-19 11:35:00,51.43,51.46,51.43,51.44,5922.0,38.5027,38.5252,38.5027,38.5102,5922.0
2018-01-19 11:40:00,51.45,51.45,51.43,51.45,6229.5,38.5177,38.5177,38.5027,38.5177,6229.5
2018-01-19 11:45:00,51.45,51.45,51.39,51.39,18885.0,38.5177,38.5177,38.4728,38.4728,18885.0
2018-01-19 11:50:00,51.38,51.41,51.35,51.39,8022.0,38.4653,38.4877,38.4428,38.4728,8022.0
2018-01-19 11:55:00,51.39,51.43,51.37,51.42,13027.5,38.4728,38.5027,38.4578,38.4952,13027.5
2018-01-19 12:00:00,51.41,51.43,51.37,51.37,7803.0,38.4877,38.5027,38.4578,38.4578,7803.0
2018-01-19 12:05:00,51.37,51.42,51.37,51.42,8919.0,38.4578,38.4952,38.4578,38.4952,8919.0
2018-01-19 12:10:00,51.43,51.46,51.43,51.45,10011.0,38.5027,38.5252,38.5027,38.5177,10011.0
2018-01-19 12:15:00,51.46,51.51,51.45,51.51,159721.5,38.5252,38.5626,38.5177,38.5626,159721.5
2018-01-19 12:20:00,51.5,51.52,51.47,51.49,12522.0,38.5551,38.5701,38.5327,38.5476,12522.0
2018-01-19 12:25:00,51.49,51.49,51.47,51.47,1950.0,38.5476,38.5476,38.5327,38.5327,1950.0
2018-01-19 12:30:00,51.47,51.49,51.42,51.44,13977.0,38.5327,38.5476,38.4952,38.5102,13977.0
2018-01-19 12:35:00,51.46,51.48,51.44,51.46,5349.0,38.5252,38.5401,38.5102,38.5252,5349.0
2018-01-19 12:40:00,51.47,51.48,51.44,51.44,7003.5,38.5327,38.5401,38.5102,38.5102,7003.5
2018-01-19 12:45:00,51.43,51.45,51.43,51.45,15385.5,38.5027,38.5177,38.5027,38.5177,15385.5
2018-01-19 12:50:00,51.45,51.47,51.43,51.45,14532.0,38.5177,38.5327,38.5027,38.5177,14532.0
2018-01-19 12:55:00,51.44,51.45,51.38,51.39,12642.0,38.5102,38.5177,38.4653,38.4728,12642.0
2018-01-19 13:00:00,51.39,51.41,51.36,51.36,7012.5,38.4728,38.4877,38.4503,38.4503,7012.5
2018-01-19 13:05:00,51.36,51.39,51.34,51.37,6399.0,38.4503,38.4728,38.4353,38.4578,6399.0
2018-01-19 13:10:00,51.38,51.39,51.37,51.37,8502.0,38.4653,38.4728,38.4578,38.4578,8502.0
2018-01-19 13:15:00,51.37,51.39,51.37,51.37,5952.0,38.4578,38.4728,38.4578,38.4578,5952.0
2018-01-19 13:20:00,51.38,51.39,51.35,51.35,18522.0,38.4653,38.4728,38.4428,38.4428,18522.0
2018-01-19 13:25:00,51.35,51.39,51.35,51.39,7411.5,38.4428,38.4728,38.4428,38.4728,7411.5
2018-01-19 13:30:00,51.39,51.4,51.37,51.37,7638.0,38.4728,38.4803,38.4578,38.4578,7638.0
2018-01-19 13:35:00,51.37,51.49,51.37,51.45,39603.0,38.4578,38.5476,38.4578,38.5177,39603.0
2018-01-19 13:40:00,51.45,51.49,51.43,51.47,27340.5,38.5177,38.5476,38.5027,38.5327,27340.5
2018-01-19 13:45:00,51.47,51.49,51.45,51.45,13065.0,38.5327,38.5476,38.5177,38.5177,13065.0
2018-01-19 13:50:00,51.45,51.51,51.44,51.49,19680.0,38.5177,38.5626,38.5102,38.5476,19680.0
2018-01-19 13:55:00,51.49,51.49,51.47,51.47,12072.0,38.5476,38.5476,38.5327,38.5327,12072.0
2018-01-19 14:00:00,51.47,51.49,51.47,51.48,14244.0,38.5327,38.5476,38.5327,38.5401,14244.0
2018-01-19 14:05:00,51.48,51.51,51.47,51.5,13638.0,38.5401,38.5626,38.5327,38.5551,13638.0
2018-01-19 14:10:00,51.49,51.54,51.47,51.53,15903.0,38.5476,38.5851,38.5327,38.5776,15903.0
2018-01-19 14:15:00,51.53,51.54,51.51,51.53,15654.0,38.5776,38.5851,38.5626,38.5776,15654.0
2018-01-19 14:20:00,51.53,51.55,51.5,51.5,10222.5,38.5776,38.5926,38.5551,38.5551,10222.5
2018-01-19 14:25:00,51.51,51.52,51.48,51.51,14056.5,38.5626,38.5701,38.5401,38.5626,14056.5
2018-01-19 14:30:00,51.51,51.56,51.51,51.54,13432.5,38.5626,38.6,38.5626,38.5851,13432.5
2018-01-19 14:35:00,51.55,51.56,51.51,51.53,10576.5,38.5926,38.6,38.5626,38.5776,10576.5
2018-01-19 14:40:00,51.53,51.55,51.51,51.51,21018.0,38.5776,38.5926,38.5626,38.5626,21018.0
2018-01-19 14:45:00,51.51,51.51,51.47,51.49,14779.5,38.5626,38.5626,38.5327,38.5476,14779.5
2018-01-19 14:50:00,51.49,51.57,51.49,51.57,21177.0,38.5476,38.6075,38.5476,38.6075,21177.0
2018-01-19 14:55:00,51.57,51.57,51.48,51.5,27643.5,38.6075,38.6075,38.5401,38.5551,27643.5
2018-01-19 15:00:00,51.5,51.51,51.47,51.51,21382.5,38.5551,38.5626,38.5327,38.5626,21382.5
2018-01-19 15:05:00,51.5,51.5,51.47,51.49,16800.0,38.5551,38.5551,38.5327,38.5476,16800.0
2018-01-19 15:10:00,51.49,51.51,51.47,51.47,18241.5,38.5476,38.5626,38.5327,38.5327,18241.5
2018-01-19 15:15:00,51.47,51.5,51.47,51.5,14556.0,38.5327,38.5551,38.5327,38.5551,14556.0
2018-01-19 15:20:00,51.5,51.51,51.46,51.48,22380.0,38.5551,38.5626,38.5252,38.5401,22380.0
2018-01-19 15:25:00,51.47,51.55,51.47,51.54,27816.0,38.5327,38.5926,38.5327,38.5851,27816.0
2018-01-19 15:30:00,51.55,51.56,51.54,51.55,20254.5,38.5926,38.6,38.5851,38.5926,20254.5
2018-01-19 15:35:00,51.55,51.57,51.54,51.55,40935.0,38.5926,38.6075,38.5851,38.5926,40935.0
2018-01-19 15:40:00,51.55,51.59,51.55,51.59,41269.5,38.5926,38.6225,38.5926,38.6225,41269.5
2018-01-19 15:45:00,51.59,51.61,51.57,51.61,77388.0,38.6225,38.6375,38.6075,38.6375,77388.0
2018-01-19 15:50:00,51.61,51.76,51.61,51.65,168772.5,38.6375,38.7498,38.6375,38.6674,168772.5
2018-01-19 15:55:00,51.65,51.67,51.62,51.67,207553.5,38.6674,38.6824,38.645,38.6824,207553.5
2018-01-22 09:30:00,51.68,51.76,51.51,51.51,30708.0,38.6899,38.7498,38.5626,38.5626,30708.0
2018-01-22 09:35:00,51.54,51.54,51.39,51.47,6357.0,38.5851,38.5851,38.4728,38.5327,6357.0
2018-01-22 09:40:00,51.43,51.57,51.43,51.51,9256.5,38.5027,38.6075,38.5027,38.5626,9256.5
2018-01-22 09:45:00,51.51,51.51,51.25,51.25,56553.0,38.5626,38.5626,38.368,38.368,56553.0
2018-01-22 09:50:00,51.25,51.33,51.21,51.31,16932.0,38.368,38.4279,38.338,38.4129,16932.0
2018-01-22 09:55:00,51.31,51.45,51.31,51.45,17500.5,38.4129,38.5177,38.4129,38.5177,17500.5
2018-01-22 10:00:00,51.43,51.45,51.36,51.41,15490.5,38.5027,38.5177,38.4503,38.4877,15490.5
2018-01-22 10:05:00,51.39,51.48,51.34,51.44,22177.5,38.4728,38.5401,38.4353,38.5102,22177.5
2018-01-22 10:10:00,51.4,51.53,51.4,51.53,11022.0,38.4803,38.5776,38.4803,38.5776,11022.0
2018-01-22 10:15:00,51.52,51.62,51.52,51.6,6000.0,38.5701,38.645,38.5701,38.63,6000.0
2018-01-22 10:20:00,51.58,51.61,51.54,51.55,11479.5,38.615,38.6375,38.5851,38.5926,11479.5
2018-01-22 10:25:00,51.55,51.59,51.49,51.55,14215.5,38.5926,38.6225,38.5476,38.5926,14215.5
2018-01-22 10:30:00,51.49,51.49,51.44,51.46,4350.0,38.5476,38.5476,38.5102,38.5252,4350.0
2018-01-22 10:35:00,51.47,51.59,51.47,51.59,8607.0,38.5327,38.6225,38.5327,38.6225,8607.0
2018-01-22 10:40:00,51.59,51.6,51.55,51.57,13093.5,38.6225,38.63,38.5926,38.6075,13093.5
2018-01-22 10:45:00,51.57,51.6,51.55,51.59,20967.0,38.6075,38.63,38.5926,38.6225,20967.0
2018-01-22 10:50:00,51.59,51.6,51.51,51.51,20740.5,38.6225,38.63,38.5626,38.5626,20740.5
2018-01-22 10:55:00,51.52,51.55,51.48,51.49,22056.0,38.5701,38.5926,38.5401,38.5476,22056.0
2018-01-22 11:00:00,51.48,51.55,51.45,51.55,16947.0,38.5401,38.5926,38.5177,38.5926,16947.0
2018-01-22 11:05:00,51.56,51.57,51.54,51.54,4954.5,38.6,38.6075,38.5851,38.5851,4954.5
2018-01-22 11:10:00,51.56,51.57,51.54,51.55,4509.0,38.6,38.6075,38.5851,38.5926,4509.0
2018-01-22 11:15:00,51.57,51.58,51.51,51.57,38443.5,38.6075,38.615,38.5626,38.6075,38443.5
2018-01-22 11:20:00,51.57,51.57,51.53,51.53,24279.0,38.6075,38.6075,38.5776,38.5776,24279.0
2018-01-22 11:25:00,51.53,51.56,51.43,51.43,47817.0,38.5776,38.6,38.5027,38.5027,47817.0
2018-01-22 11:30:00,51.43,51.47,51.39,51.45,28765.5,38.5027,38.5327,38.4728,38.5177,28765.5
2018-01-22 11:35:00,51.46,51.51,51.39,51.47,42013.5,38.5252,38.5626,38.4728,38.5327,42013.5
2018-01-22 11:40:00,51.47,51.5,51.45,51.46,7386.0,38.5327,38.5551,38.5177,38.5252,7386.0
2018-01-22 11:45:00,51.46,51.51,51.45,51.5,9075.0,38.5252,38.5626,38.5177,38.5551,9075.0
2018-01-22 11:50:00,51.51,51.54,51.49,51.52,8848.5,38.5626,38.5851,38.5476,38.5701,8848.5
2018-01-22 11:55:00,51.49,51.58,51.49,51.58,9235.5,38.5476,38.615,38.5476,38.615,9235.5
2018-01-22 12:00:00,51.56,51.6,51.53,51.6,4980.0,38.6,38.63,38.5776,38.63,4980.0
2018-01-22 12:05:00,51.57,51.61,51.56,51.59,10461.0,38.6075,38.6375,38.6,38.6225,10461.0
2018-01-22 12:10:00,51.59,51.61,51.55,51.59,187714.5,38.6225,38.6375,38.5926,38.6225,187714.5
2018-01-22 12:15:00,51.57,51.63,51.55,51.62,10122.0,38.6075,38.6524,38.5926,38.645,10122.0
2018-01-22 12:20:00,51.63,51.67,51.62,51.67,5985.0,38.6524,38.6824,38.645,38.6824,5985.0
2018-01-22 12:25:00,51.66,51.71,51.65,51.71,27198.0,38.6749,38.7123,38.6674,38.7123,27198.0
2018-01-22 12:30:00,51.68,51.71,51.67,51.67,9024.0,38.6899,38.7123,38.6824,38.6824,9024.0
2018-01-22 12:35:00,51.66,51.67,51.63,51.65,11821.5,38.6749,38.6824,38.6524,38.6674,11821.5
2018-01-22 12:40:00,51.65,51.68,51.61,51.65,23743.5,38.6674,38.6899,38.6375,38.6674,23743.5
2018-01-22 12:45:00,51.65,51.66,51.61,51.65,5115.0,38.6674,38.6749,38.6375,38.6674,5115.0
2018-01-22 12:50:00,51.65,51.67,51.64,51.65,8305.5,38.6674,38.6824,38.6599,38.6674,8305.5
2018-01-22 12:55:00,51.63,51.63,51.57,51.59,10354.5,38.6524,38.6524,38.6075,38.6225,10354.5
2018-01-22 13:00:00,51.59,51.63,51.59,51.62,7806.0,38.6225,38.6524,38.6225,38.645,7806.0
2018-01-22 13:05:00,51.6,51.61,51.55,51.59,46156.5,38.63,38.6375,38.5926,38.6225,46156.5
2018-01-22 13:10:00,51.59,51.59,51.56,51.58,18184.5,38.6225,38.6225,38.6,38.615,18184.5
2018-01-22 13:15:00,51.58,51.58,51.56,51.56,16129.5,38.615,38.615,38.6,38.6,16129.5
2018-01-22 13:20:00,51.56,51.58,51.53,51.55,35788.5,38.6,38.615,38.5776,38.5926,35788.5
2018-01-22 13:25:00,51.53,51.56,51.53,51.54,5251.5,38.5776,38.6,38.5776,38.5851,5251.5
2018-01-22 13:30:00,51.55,51.58,51.54,51.55,13992.0,38.5926,38.615,38.5851,38.5926,13992.0
2018-01-22 13:35:00,51.56,51.6,51.55,51.59,8742.0,38.6,38.63,38.5926,38.6225,8742.0
2018-01-22 13:40:00,51.59,51.61,51.59,51.61,6118.5,38.6225,38.6375,38.6225,38.6375,6118.5
2018-01-22 13:45:00,51.6,51.62,51.59,51.61,6300.0,38.63,38.645,38.6225,38.6375,6300.0
2018-01-22 13:50:00,51.61,51.62,51.57,51.59,4749.0,38.6375,38.645,38.6075,38.6225,4749.0
2018-01-22 13:55:00,51.59,51.62,51.59,51.61,14497.5,38.6225,38.645,38.6225,38.6375,14497.5
2018-01-22 14:00:00,51.62,51.62,51.58,51.59,15970.5,38.645,38.645,38.615,38.6225,15970.5
2018-01-22 14:05:00,51.6,51.61,51.57,51.58,7791.0,38.63,38.6375,38.6075,38.615,7791.0
2018-01-22 14:10:00,51.57,51.61,51.57,51.59,17586.0,38.6075,38.6375,38.6075,38.6225,17586.0
2018-01-22 14:15:00,51.6,51.6,51.58,51.58,20449.5,38.63,38.63,38.615,38.615,20449.5
2018-01-22 14:20:00,51.58,51.61,51.52,51.55,17322.0,38.615,38.6375,38.5701,38.5926,17322.0
2018-01-22 14:25:00,51.55,51.57,51.55,51.56,5212.5,38.5926,38.6075,38.5926,38.6,5212.5
2018-01-22 14:30:00,51.57,51.58,51.53,51.57,45745.5,38.6075,38.615,38.5776,38.6075,45745.5
2018-01-22 14:35:00,51.56,51.59,51.56,51.59,8770.5,38.6,38.6225,38.6,38.6225,8770.5
2018-01-22 14:40:00,51.58,51.61,51.57,51.6,23397.0,38.615,38.6375,38.6075,38.63,23397.0
2018-01-22 14:45:00,51.6,51.63,51.59,51.61,34155.0,38.63,38.6524,38.6225,38.6375,34155.0
2018-01-22 14:50:00,51.6,51.66,51.59,51.63,54283.5,38.63,38.6749,38.6225,38.6524,54283.5
2018-01-22 14:55:00,51.65,51.67,51.59,51.61,33748.5,38.6674,38.6824,38.6225,38.6375,33748.5
2018-01-22 15:00:00,51.6,51.67,51.6,51.67,40545.0,38.63,38.6824,38.63,38.6824,40545.0
2018-01-22 15:05:00,51.67,51.67,51.65,51.66,8841.0,38.6824,38.6824,38.6674,38.6749,8841.0
2018-01-22 15:10:00,51.67,51.67,51.65,51.65,25050.0,38.6824,38.6824,38.6674,38.6674,25050.0
2018-01-22 15:15:00,51.66,51.67,51.59,51.66,51252.0,38.6749,38.6824,38.6225,38.6749,51252.0
2018-01-22 15:20:00,51.67,51.68,51.65,51.65,43764.0,38.6824,38.6899,38.6674,38.6674,43764.0
2018-01-22 15:25:00,51.65,51.68,51.65,51.67,37783.5,38.6674,38.6899,38.6674,38.6824,37783.5
2018-01-22 15:30:00,51.67,51.68,51.61,51.67,59364.0,38.6824,38.6899,38.6375,38.6824,59364.0
2018-01-22 15:35:00,51.67,51.67,51.65,51.66,20902.5,38.6824,38.6824,38.6674,38.6749,20902.5
2018-01-22 15:40:00,51.67,51.69,51.65,51.67,98545.5,38.6824,38.6974,38.6674,38.6824,98545.5
2018-01-22 15:45:00,51.67,51.71,51.65,51.71,90547.5,38.6824,38.7123,38.6674,38.7123,90547.5
2018-01-22 15:50:00,51.71,51.83,51.67,51.67,194520.0,38.7123,38.8022,38.6824,38.6824,194520.0
2018-01-22 15:55:00,51.67,51.76,51.65,51.75,197730.0,38.6824,38.7498,38.6674,38.7423,197730.0
2018-01-23 09:30:00,51.55,51.67,51.36,51.53,59679.0,38.5926,38.6824,38.4503,38.5776,59679.0
2018-01-23 09:35:00,51.54,51.61,51.51,51.56,13680.0,38.5851,38.6375,38.5626,38.6,13680.0
2018-01-23 09:40:00,51.6,51.61,51.54,51.55,4650.0,38.63,38.6375,38.5851,38.5926,4650.0
2018-01-23 09:45:00,51.55,51.66,51.55,51.65,10699.5,38.5926,38.6749,38.5926,38.6674,10699.5
2018-01-23 09:50:00,51.6,51.61,51.49,51.5,21799.5,38.63,38.6375,38.5476,38.5551,21799.5
2018-01-23 09:55:00,51.48,51.5,51.35,51.37,24633.0,38.5401,38.5551,38.4428,38.4578,24633.0
2018-01-23 10:00:00,51.32,51.42,51.32,51.4,15298.5,38.4204,38.4952,38.4204,38.4803,15298.5
2018-01-23 10:05:00,51.41,51.41,51.27,51.31,25474.5,38.4877,38.4877,38.3829,38.4129,25474.5
2018-01-23 10:10:00,51.32,51.42,51.31,51.37,9841.5,38.4204,38.4952,38.4129,38.4578,9841.5
2018-01-23 10:15:00,51.35,51.38,51.33,51.35,12711.0,38.4428,38.4653,38.4279,38.4428,12711.0
2018-01-23 10:20:00,51.33,51.37,51.14,51.21,50641.5,38.4279,38.4578,38.2856,38.338,50641.5
2018-01-23 10:25:00,51.18,51.23,51.17,51.23,33520.5,38.3156,38.353,38.3081,38.353,33520.5
2018-01-23 10:30:00,51.23,51.39,51.21,51.37,11400.0,38.353,38.4728,38.338,38.4578,11400.0
2018-01-23 10:35:00,51.39,51.43,51.35,51.35,7798.5,38.4728,38.5027,38.4428,38.4428,7798.5
2018-01-23 10:40:00,51.36,51.45,51.34,51.42,9483.0,38.4503,38.5177,38.4353,38.4952,9483.0
2018-01-23 10:45:00,51.43,51.43,51.4,51.41,3025.5,38.5027,38.5027,38.4803,38.4877,3025.5
2018-01-23 10:50:00,51.41,51.49,51.39,51.43,26731.5,38.4877,38.5476,38.4728,38.5027,26731.5
2018-01-23 10:55:00,51.43,51.53,51.42,51.52,18853.5,38.5027,38.5776,38.4952,38.5701,18853.5
2018-01-23 11:00:00,51.51,51.59,51.49,51.55,6630.0,38.5626,38.6225,38.5476,38.5926,6630.0
2018-01-23 11:05:00,51.57,51.58,51.53,51.56,3646.5,38.6075,38.615,38.5776,38.6,3646.5
2018-01-23 11:10:00,51.57,51.57,51.51,51.55,7954.5,38.6075,38.6075,38.5626,38.5926,7954.5
2018-01-23 11:15:00,51.55,51.57,51.53,51.54,6918.0,38.5926,38.6075,38.5776,38.5851,6918.0
2018-01-23 11:20:00,51.57,51.59,51.57,51.59,2598.0,38.6075,38.6225,38.6075,38.6225,2598.0
2018-01-23 11:25:00,51.63,51.65,51.6,51.63,4539.0,38.6524,38.6674,38.63,38.6524,4539.0
2018-01-23 11:30:00,51.62,51.64,51.61,51.64,4152.0,38.645,38.6599,38.6375,38.6599,4152.0
2018-01-23 11:35:00,51.63,51.65,51.62,51.63,1350.0,38.6524,38.6674,38.645,38.6524,1350.0
2018-01-23 11:40:00,51.63,51.65,51.57,51.59,7584.0,38.6524,38.6674,38.6075,38.6225,7584.0
2018-01-23 11:45:00,51.61,51.63,51.59,51.61,4543.5,38.6375,38.6524,38.6225,38.6375,4543.5
2018-01-23 11:50:00,51.6,51.61,51.54,51.61,8041.5,38.63,38.6375,38.5851,38.6375,8041.5
2018-01-23 11:55:00,51.61,51.63,51.59,51.6,5532.0,38.6375,38.6524,38.6225,38.63,5532.0
2018-01-23 12:00:00,51.61,51.65,51.61,51.62,5157.0,38.6375,38.6674,38.6375,38.645,5157.0
2018-01-23 12:05:00,51.63,51.65,51.6,51.61,3600.0,38.6524,38.6674,38.63,38.6375,3600.0
2018-01-23 12:10:00,51.63,51.63,51.6,51.61,9180.0,38.6524,38.6524,38.63,38.6375,9180.0
2018-01-23 12:15:00,51.62,51.63,51.6,51.6,3600.0,38.645,38.6524,38.63,38.63,3600.0
2018-01-23 12:20:00,51.59,51.6,51.57,51.57,3000.0,38.6225,38.63,38.6075,38.6075,3000.0
2018-01-23 12:25:00,51.57,51.61,51.56,51.58,5727.0,38.6075,38.6375,38.6,38.615,5727.0
2018-01-23 12:30:00,51.58,51.6,51.55,51.55,20268.0,38.615,38.63,38.5926,38.5926,20268.0
2018-01-23 12:35:00,51.55,51.55,51.51,51.53,8133.0,38.5926,38.5926,38.5626,38.5776,8133.0
2018-01-23 12:40:00,51.54,51.54,51.51,51.53,4558.5,38.5851,38.5851,38.5626,38.5776,4558.5
2018-01-23 12:45:00,51.53,51.55,51.52,51.55,5398.5,38.5776,38.5926,38.5701,38.5926,5398.5
2018-01-23 12:50:00,51.55,51.55,51.49,51.51,9516.0,38.5926,38.5926,38.5476,38.5626,9516.0
2018-01-23 12:55:00,51.53,51.57,51.52,51.56,4230.0,38.5776,38.6075,38.5701,38.6,4230.0
2018-01-23 13:00:00,51.57,51.6,51.57,51.6,3000.0,38.6075,38.63,38.6075,38.63,3000.0
2018-01-23 13:05:00,51.6,51.61,51.55,51.59,11155.5,38.63,38.6375,38.5926,38.6225,11155.5
2018-01-23 13:10:00,51.6,51.62,51.59,51.59,8400.0,38.63,38.645,38.6225,38.6225,8400.0
2018-01-23 13:15:00,51.6,51.62,51.59,51.6,4350.0,38.63,38.645,38.6225,38.63,4350.0
2018-01-23 13:20:00,51.6,51.63,51.6,51.63,5455.5,38.63,38.6524,38.63,38.6524,5455.5
2018-01-23 13:25:00,51.63,51.64,51.61,51.63,8584.5,38.6524,38.6599,38.6375,38.6524,8584.5
2018-01-23 13:30:00,51.61,51.65,51.61,51.65,5131.5,38.6375,38.6674,38.6375,38.6674,5131.5
2018-01-23 13:35:00,51.64,51.65,51.63,51.65,6318.0,38.6599,38.6674,38.6524,38.6674,6318.0
2018-01-23 13:40:00,51.64,51.75,51.64,51.69,28735.5,38.6599,38.7423,38.6599,38.6974,28735.5
2018-01-23 13:45:00,51.66,51.71,51.63,51.65,11683.5,38.6749,38.7123,38.6524,38.6674,11683.5
2018-01-23 13:50:00,51.64,51.67,51.63,51.67,7441.5,38.6599,38.6824,38.6524,38.6824,7441.5
2018-01-23 13:55:00,51.67,51.67,51.63,51.67,15823.5,38.6824,38.6824,38.6524,38.6824,15823.5
2018-01-23 14:00:00,51.65,51.66,51.62,51.63,11250.0,38.6674,38.6749,38.645,38.6524,11250.0
2018-01-23 14:05:00,51.63,51.63,51.6,51.62,9525.0,38.6524,38.6524,38.63,38.645,9525.0
2018-01-23 14:10:00,51.62,51.63,51.55,51.58,11439.0,38.645,38.6524,38.5926,38.615,11439.0
2018-01-23 14:15:00,51.56,51.57,51.49,51.52,17313.0,38.6,38.6075,38.5476,38.5701,17313.0
2018-01-23 14:20:00,51.52,51.53,51.46,51.47,23392.5,38.5701,38.5776,38.5252,38.5327,23392.5
2018-01-23 14:25:00,51.48,51.55,51.45,51.53,11637.0,38.5401,38.5926,38.5177,38.5776,11637.0
2018-01-23 14:30:00,51.53,51.61,51.53,51.57,9409.5,38.5776,38.6375,38.5776,38.6075,9409.5
2018-01-23 14:35:00,51.57,51.6,51.57,51.6,10428.0,38.6075,38.63,38.6075,38.63,10428.0
2018-01-23 14:40:00,51.59,51.61,51.57,51.57,5992.5,38.6225,38.6375,38.6075,38.6075,5992.5
2018-01-23 14:45:00,51.58,51.64,51.58,51.61,15177.0,38.615,38.6599,38.615,38.6375,15177.0
2018-01-23 14:50:00,51.61,51.65,51.61,51.65,12697.5,38.6375,38.6674,38.6375,38.6674,12697.5
2018-01-23 14:55:00,51.62,51.65,51.61,51.62,8526.0,38.645,38.6674,38.6375,38.645,8526.0
2018-01-23 15:00:00,51.61,51.61,51.58,51.6,12349.5,38.6375,38.6375,38.615,38.63,12349.5
2018-01-23 15:05:00,51.6,51.6,51.57,51.58,11130.0,38.63,38.63,38.6075,38.615,11130.0
2018-01-23 15:10:00,51.58,51.59,51.51,51.51,22017.0,38.615,38.6225,38.5626,38.5626,22017.0
2018-01-23 15:15:00,51.51,51.53,51.49,51.52,18759.0,38.5626,38.5776,38.5476,38.5701,18759.0
2018-01-23 15:20:00,51.49,51.53,51.49,51.53,13431.0,38.5476,38.5776,38.5476,38.5776,13431.0
2018-01-23 15:25:00,51.53,51.53,51.49,51.52,12816.0,38.5776,38.5776,38.5476,38.5701,12816.0
2018-01-23 15:30:00,51.53,51.56,51.53,51.55,17550.0,38.5776,38.6,38.5776,38.5926,17550.0
2018-01-23 15:35:00,51.55,51.57,51.55,51.57,17052.0,38.5926,38.6075,38.5926,38.6075,17052.0
2018-01-23 15:40:00,51.57,51.57,51.53,51.57,24036.0,38.6075,38.6075,38.5776,38.6075,24036.0
2018-01-23 15:45:00,51.57,51.59,51.55,51.59,24298.5,38.6075,38.6225,38.5926,38.6225,24298.5
2018-01-23 15:50:00,51.59,51.59,51.55,51.58,34671.0,38.6225,38.6225,38.5926,38.615,34671.0
2018-01-23 15:55:00,51.58,51.61,51.55,51.57,84501.0,38.615,38.6375,38.5926,38.6075,84501.0
2018-01-24 09:30:00,51.77,52.03,51.69,51.95,71187.0,38.7573,38.9519,38.6974,38.892,71187.0
2018-01-24 09:35:00,51.93,52.01,51.84,51.95,22977.0,38.877,38.9369,38.8097,38.892,22977.0
2018-01-24 09:40:00,51.94,51.99,51.89,51.91,34225.5,38.8845,38.922,38.8471,38.8621,34225.5
2018-01-24 09:45:00,51.95,52.01,51.93,51.97,7200.0,38.892,38.9369,38.877,38.907,7200.0
2018-01-24 09:50:00,51.98,52.0,51.9,51.95,15987.0,38.9145,38.9294,38.8546,38.892,15987.0
2018-01-24 09:55:00,51.96,52.05,51.93,52.01,41746.5,38.8995,38.9669,38.877,38.9369,41746.5
2018-01-24 10:00:00,52.02,52.13,52.0,52.12,7102.5,38.9444,39.0268,38.9294,39.0193,7102.5
2018-01-24 10:05:00,52.11,52.15,52.09,52.12,8023.5,39.0118,39.0417,38.9968,39.0193,8023.5
2018-01-24 10:10:00,52.1,52.1,52.03,52.03,5295.0,39.0043,39.0043,38.9519,38.9519,5295.0
2018-01-24 10:15:00,52.05,52.05,51.93,51.97,6450.0,38.9669,38.9669,38.877,38.907,6450.0
2018-01-24 10:20:00,51.94,52.03,51.94,52.0,14940.0,38.8845,38.9519,38.8845,38.9294,14940.0
2018-01-24 10:25:00,52.01,52.05,51.97,52.02,7548.0,38.9369,38.9669,38.907,38.9444,7548.0
2018-01-24 10:30:00,52.02,52.15,52.02,52.14,11091.0,38.9444,39.0417,38.9444,39.0343,11091.0
2018-01-24 10:35:00,52.15,52.22,52.13,52.13,17694.0,39.0417,39.0941,39.0268,39.0268,17694.0
2018-01-24 10:40:00,52.15,52.21,52.14,52.21,6975.0,39.0417,39.0867,39.0343,39.0867,6975.0
2018-01-24 10:45:00,52.21,52.21,52.07,52.12,66816.0,39.0867,39.0867,38.9818,39.0193,66816.0
2018-01-24 10:50:00,52.1,52.19,52.05,52.08,134320.5,39.0043,39.0717,38.9669,38.9893,134320.5
2018-01-24 10:55:00,52.07,52.09,51.96,51.96,31129.5,38.9818,38.9968,38.8995,38.8995,31129.5
2018-01-24 11:00:00,51.99,52.09,51.99,52.05,11263.5,38.922,38.9968,38.922,38.9669,11263.5
2018-01-24 11:05:00,52.08,52.13,52.0,52.01,13327.5,38.9893,39.0268,38.9294,38.9369,13327.5
2018-01-24 11:10:00,51.99,52.03,51.91,51.91,15450.0,38.922,38.9519,38.8621,38.8621,15450.0
2018-01-24 11:15:00,51.9,51.99,51.9,51.97,12588.0,38.8546,38.922,38.8546,38.907,12588.0
2018-01-24 11:20:00,51.98,52.01,51.95,51.95,11353.5,38.9145,38.9369,38.892,38.892,11353.5
2018-01-24 11:25:00,51.97,52.14,51.97,52.14,26856.0,38.907,39.0343,38.907,39.0343,26856.0
2018-01-24 11:30:00,52.13,52.13,51.99,52.03,30801.0,39.0268,39.0268,38.922,38.9519,30801.0
2018-01-24 11:35:00,52.03,52.04,51.89,51.94,53385.0,38.9519,38.9594,38.8471,38.8845,53385.0
2018-01-24 11:40:00,51.96,51.98,51.86,51.93,28680.0,38.8995,38.9145,38.8246,38.877,28680.0
2018-01-24 11:45:00,51.92,51.97,51.89,51.93,17512.5,38.8695,38.907,38.8471,38.877,17512.5
2018-01-24 11:50:00,51.94,51.98,51.9,51.97,21841.5,38.8845,38.9145,38.8546,38.907,21841.5
2018-01-24 11:55:00,51.98,51.98,51.89,51.9,6517.5,38.9145,38.9145,38.8471,38.8546,6517.5
2018-01-24 12:00:00,51.91,51.94,51.87,51.93,27795.0,38.8621,38.8845,38.8321,38.877,27795.0
2018-01-24 12:05:00,51.95,52.07,51.95,52.03,18034.5,38.892,38.9818,38.892,38.9519,18034.5
2018-01-24 12:10:00,52.03,52.09,52.01,52.09,19999.5,38.9519,38.9968,38.9369,38.9968,19999.5
2018-01-24 12:15:00,52.07,52.09,51.94,51.96,15120.0,38.9818,38.9968,38.8845,38.8995,15120.0
2018-01-24 12:20:00,51.95,51.96,51.88,51.89,15355.5,38.892,38.8995,38.8396,38.8471,15355.5
2018-01-24 12:25:00,51.88,51.93,51.85,51.9,12882.0,38.8396,38.877,38.8171,38.8546,12882.0
2018-01-24 12:30:00,51.9,51.97,51.9,51.97,12664.5,38.8546,38.907,38.8546,38.907,12664.5
2018-01-24 12:35:00,51.96,51.96,51.88,51.9,19195.5,38.8995,38.8995,38.8396,38.8546,19195.5
2018-01-24 12:40:00,51.89,51.94,51.87,51.9,16957.5,38.8471,38.8845,38.8321,38.8546,16957.5
2018-01-24 12:45:00,51.89,51.94,51.85,51.92,22960.5,38.8471,38.8845,38.8171,38.8695,22960.5
2018-01-24 12:50:00,51.91,51.94,51.87,51.91,15825.0,38.8621,38.8845,38.8321,38.8621,15825.0
2018-01-24 12:55:00,51.89,51.94,51.89,51.92,13422.0,38.8471,38.8845,38.8471,38.8695,13422.0
2018-01-24 13:00:00,51.91,51.94,51.87,51.89,8394.0,38.8621,38.8845,38.8321,38.8471,8394.0
2018-01-24 13:05:00,51.89,51.89,51.82,51.82,13339.5,38.8471,38.8471,38.7947,38.7947,13339.5
2018-01-24 13:10:00,51.82,51.84,51.79,51.83,58018.5,38.7947,38.8097,38.7722,38.8022,58018.5
2018-01-24 13:15:00,51.82,51.84,51.79,51.84,11700.0,38.7947,38.8097,38.7722,38.8097,11700.0
2018-01-24 13:20:00,51.81,51.84,51.78,51.83,11337.0,38.7872,38.8097,38.7647,38.8022,11337.0
2018-01-24 13:25:00,51.85,51.91,51.85,51.91,7980.0,38.8171,38.8621,38.8171,38.8621,7980.0
2018-01-24 13:30:00,51.89,52.0,51.89,52.0,11182.5,38.8471,38.9294,38.8471,38.9294,11182.5
2018-01-24 13:35:00,52.0,52.04,51.93,52.01,28495.5,38.9294,38.9594,38.877,38.9369,28495.5
2018-01-24 13:40:00,52.01,52.07,51.97,51.98,17632.5,38.9369,38.9818,38.907,38.9145,17632.5
2018-01-24 13:45:00,52.01,52.05,51.98,52.05,6594.0,38.9369,38.9669,38.9145,38.9669,6594.0
2018-01-24 13:50:00,52.02,52.06,51.99,52.05,9832.5,38.9444,38.9744,38.922,38.9669,9832.5
2018-01-24 13:55:00,52.03,52.07,52.03,52.05,5772.0,38.9519,38.9818,38.9519,38.9669,5772.0
2018-01-24 14:00:00,52.07,52.07,52.0,52.03,9514.5,38.9818,38.9818,38.9294,38.9519,9514.5
2018-01-24 14:05:00,52.02,52.03,51.98,51.98,14488.5,38.9444,38.9519,38.9145,38.9145,14488.5
2018-01-24 14:10:00,51.99,52.04,51.95,52.03,10350.0,38.922,38.9594,38.892,38.9519,10350.0
2018-01-24 14:15:00,52.01,52.1,52.01,52.09,11550.0,38.9369,39.0043,38.9369,38.9968,11550.0
2018-01-24 14:20:00,52.09,52.12,52.03,52.05,21984.0,38.9968,39.0193,38.9519,38.9669,21984.0
2018-01-24 14:25:00,52.05,52.13,52.03,52.13,11710.5,38.9669,39.0268,38.9519,39.0268,11710.5
2018-01-24 14:30:00,52.13,52.13,52.05,52.12,16429.5,39.0268,39.0268,38.9669,39.0193,16429.5
2018-01-24 14:35:00,52.13,52.2,52.11,52.15,222114.0,39.0268,39.0792,39.0118,39.0417,222114.0
2018-01-24 14:40:00,52.15,52.19,52.14,52.19,16947.0,39.0417,39.0717,39.0343,39.0717,16947.0
2018-01-24 14:45:00,52.2,52.23,52.17,52.17,24361.5,39.0792,39.1016,39.0567,39.0567,24361.5
2018-01-24 14:50:00,52.17,52.19,52.15,52.19,14023.5,39.0567,39.0717,39.0417,39.0717,14023.5
2018-01-24 14:55:00,52.2,52.2,52.13,52.13,32088.0,39.0792,39.0792,39.0268,39.0268,32088.0
2018-01-24 15:00:00,52.14,52.17,52.13,52.14,34732.5,39.0343,39.0567,39.0268,39.0343,34732.5
2018-01-24 15:05:00,52.15,52.17,52.13,52.13,27592.5,39.0417,39.0567,39.0268,39.0268,27592.5
2018-01-24 15:10:00,52.13,52.16,52.09,52.11,37024.5,39.0268,39.0492,38.9968,39.0118,37024.5
2018-01-24 15:15:00,52.11,52.14,52.07,52.07,22653.0,39.0118,39.0343,38.9818,38.9818,22653.0
2018-01-24 15:20:00,52.07,52.15,52.07,52.15,95449.5,38.9818,39.0417,38.9818,39.0417,95449.5
2018-01-24 15:25:00,52.15,52.17,52.12,52.17,38061.0,39.0417,39.0567,39.0193,39.0567,38061.0
2018-01-24 15:30:00,52.17,52.18,52.13,52.17,36717.0,39.0567,39.0642,39.0268,39.0567,36717.0
2018-01-24 15:35:00,52.17,52.19,52.14,52.17,30051.0,39.0567,39.0717,39.0343,39.0567,30051.0
2018-01-24 15:40:00,52.17,52.17,52.11,52.16,37815.0,39.0567,39.0567,39.0118,39.0492,37815.0
2018-01-24 15:45:00,52.17,52.24,52.17,52.23,74920.5,39.0567,39.1091,39.0567,39.1016,74920.5
2018-01-24 15:50:00,52.21,52.25,52.15,52.21,118117.5,39.0867,39.1166,39.0417,39.0867,118117.5
2018-01-24 15:55:00,52.21,52.24,52.18,52.19,180175.5,39.0867,39.1091,39.0642,39.0717,180175.5
2018-01-25 09:30:00,52.27,52.44,52.01,52.35,88323.0,39.1316,39.2588,38.9369,39.1915,88323.0
2018-01-25 09:35:00,52.35,52.39,52.1,52.19,42078.0,39.1915,39.2214,39.0043,39.0717,42078.0
2018-01-25 09:40:00,52.14,52.18,52.04,52.07,53977.5,39.0343,39.0642,38.9594,38.9818,53977.5
2018-01-25 09:45:00,52.1,52.12,51.97,51.99,27832.5,39.0043,39.0193,38.907,38.922,27832.5
2018-01-25 09:50:00,52.01,52.04,51.72,51.73,87004.5,38.9369,38.9594,38.7198,38.7273,87004.5
2018-01-25 09:55:00,51.73,51.77,51.55,51.59,106203.0,38.7273,38.7573,38.5926,38.6225,106203.0
2018-01-25 10:00:00,51.59,51.71,51.57,51.61,83179.5,38.6225,38.7123,38.6075,38.6375,83179.5
2018-01-25 10:05:00,51.63,51.66,51.55,51.58,272484.0,38.6524,38.6749,38.5926,38.615,272484.0
2018-01-25 10:10:00,51.59,51.69,51.59,51.66,90648.0,38.6225,38.6974,38.6225,38.6749,90648.0
2018-01-25 10:15:00,51.67,51.71,51.62,51.7,104778.0,38.6824,38.7123,38.645,38.7048,104778.0
2018-01-25 10:20:00,51.71,51.84,51.7,51.78,26523.0,38.7123,38.8097,38.7048,38.7647,26523.0
2018-01-25 10:25:00,51.8,51.82,51.74,51.77,9928.5,38.7797,38.7947,38.7348,38.7573,9928.5
2018-01-25 10:30:00,51.79,51.87,51.77,51.82,12657.0,38.7722,38.8321,38.7573,38.7947,12657.0
2018-01-25 10:35:00,51.83,51.85,51.73,51.73,10065.0,38.8022,38.8171,38.7273,38.7273,10065.0
2018-01-25 10:40:00,51.75,51.79,51.65,51.65,20626.5,38.7423,38.7722,38.6674,38.6674,20626.5
2018-01-25 10:45:00,51.67,51.67,51.48,51.55,42844.5,38.6824,38.6824,38.5401,38.5926,42844.5
2018-01-25 10:50:00,51.55,51.57,51.5,51.54,10402.5,38.5926,38.6075,38.5551,38.5851,10402.5
2018-01-25 10:55:00,51.52,51.52,51.45,51.47,7950.0,38.5701,38.5701,38.5177,38.5327,7950.0
2018-01-25 11:00:00,51.48,51.63,51.48,51.61,52917.0,38.5401,38.6524,38.5401,38.6375,52917.0
2018-01-25 11:05:00,51.63,51.69,51.61,51.69,21565.5,38.6524,38.6974,38.6375,38.6974,21565.5
2018-01-25 11:10:00,51.68,51.75,51.65,51.71,22260.0,38.6899,38.7423,38.6674,38.7123,22260.0
2018-01-25 11:15:00,51.73,51.79,51.73,51.75,10168.5,38.7273,38.7722,38.7273,38.7423,10168.5
2018-01-25 11:20:00,51.75,51.81,51.75,51.78,11475.0,38.7423,38.7872,38.7423,38.7647,11475.0
2018-01-25 11:25:00,51.77,51.86,51.77,51.81,12750.0,38.7573,38.8246,38.7573,38.7872,12750.0
2018-01-25 11:30:00,51.82,51.96,51.82,51.95,25308.0,38.7947,38.8995,38.7947,38.892,25308.0
2018-01-25 11:35:00,51.97,51.98,51.88,51.98,16113.0,38.907,38.9145,38.8396,38.9145,16113.0
2018-01-25 11:40:00,51.99,52.08,51.97,52.05,13606.5,38.922,38.9893,38.907,38.9669,13606.5
2018-01-25 11:45:00,52.02,52.03,51.96,51.97,13780.5,38.9444,38.9519,38.8995,38.907,13780.5
2018-01-25 11:50:00,51.99,52.01,51.94,51.96,15958.5,38.922,38.9369,38.8845,38.8995,15958.5
2018-01-25 11:55:00,51.95,51.98,51.89,51.89,16474.5,38.892,38.9145,38.8471,38.8471,16474.5
2018-01-25 12:00:00,51.9,52.0,51.89,51.94,31018.5,38.8546,38.9294,38.8471,38.8845,31018.5
2018-01-25 12:05:00,51.94,51.97,51.93,51.94,17968.5,38.8845,38.907,38.877,38.8845,17968.5
2018-01-25 12:10:00,51.96,52.05,51.95,52.02,12859.5,38.8995,38.9669,38.892,38.9444,12859.5
2018-01-25 12:15:00,52.02,52.02,51.98,51.99,8451.0,38.9444,38.9444,38.9145,38.922,8451.0
2018-01-25 12:20:00,51.97,51.99,51.89,51.91,14175.0,38.907,38.922,38.8471,38.8621,14175.0
2018-01-25 12:25:00,51.93,51.93,51.83,51.88,11490.0,38.877,38.877,38.8022,38.8396,11490.0
2018-01-25 12:30:00,51.9,51.93,51.85,51.92,9183.0,38.8546,38.877,38.8171,38.8695,9183.0
2018-01-25 12:35:00,51.91,51.93,51.89,51.89,9907.5,38.8621,38.877,38.8471,38.8471,9907.5
2018-01-25 12:40:00,51.89,51.91,51.85,51.86,11467.5,38.8471,38.8621,38.8171,38.8246,11467.5
2018-01-25 12:45:00,51.85,51.89,51.84,51.87,11104.5,38.8171,38.8471,38.8097,38.8321,11104.5
2018-01-25 12:50:00,51.85,51.87,51.78,51.8,14143.5,38.8171,38.8321,38.7647,38.7797,14143.5
2018-01-25 12:55:00,51.81,51.83,51.79,51.83,7509.0,38.7872,38.8022,38.7722,38.8022,7509.0
2018-01-25 13:00:00,51.81,51.83,51.76,51.76,12540.0,38.7872,38.8022,38.7498,38.7498,12540.0
2018-01-25 13:05:00,51.77,51.81,51.77,51.78,12667.5,38.7573,38.7872,38.7573,38.7647,12667.5
2018-01-25 13:10:00,51.77,51.81,51.77,51.79,12675.0,38.7573,38.7872,38.7573,38.7722,12675.0
2018-01-25 13:15:00,51.79,51.79,51.75,51.79,7500.0,38.7722,38.7722,38.7423,38.7722,7500.0
2018-01-25 13:20:00,51.78,51.78,51.69,51.69,11752.5,38.7647,38.7647,38.6974,38.6974,11752.5
2018-01-25 13:25:00,51.71,51.78,51.69,51.76,13498.5,38.7123,38.7647,38.6974,38.7498,13498.5
2018-01-25 13:30:00,51.77,51.81,51.75,51.78,8313.0,38.7573,38.7872,38.7423,38.7647,8313.0
2018-01-25 13:35:00,51.78,51.79,51.78,51.78,1950.0,38.7647,38.7722,38.7647,38.7647,1950.0
2018-01-25 13:40:00,51.77,51.87,51.77,51.83,13807.5,38.7573,38.8321,38.7573,38.8022,13807.5
2018-01-25 13:45:00,51.85,51.87,51.84,51.85,7065.0,38.8171,38.8321,38.8097,38.8171,7065.0
2018-01-25 13:50:00,51.86,51.9,51.85,51.89,16485.0,38.8246,38.8546,38.8171,38.8471,16485.0
2018-01-25 13:55:00,51.89,51.91,51.88,51.89,32443.5,38.8471,38.8621,38.8396,38.8471,32443.5
2018-01-25 14:00:00,51.87,51.89,51.77,51.78,14680.5,38.8321,38.8471,38.7573,38.7647,14680.5
2018-01-25 14:05:00,51.78,51.82,51.78,51.79,6598.5,38.7647,38.7947,38.7647,38.7722,6598.5
2018-01-25 14:10:00,51.78,51.81,51.65,51.72,20449.5,38.7647,38.7872,38.6674,38.7198,20449.5
2018-01-25 14:15:00,51.71,51.72,51.67,51.7,10251.0,38.7123,38.7198,38.6824,38.7048,10251.0
2018-01-25 14:20:00,51.71,51.72,51.62,51.64,22278.0,38.7123,38.7198,38.645,38.6599,22278.0
2018-01-25 14:25:00,51.63,51.63,51.59,51.62,13225.5,38.6524,38.6524,38.6225,38.645,13225.5
2018-01-25 14:30:00,51.63,51.66,51.61,51.64,18150.0,38.6524,38.6749,38.6375,38.6599,18150.0
2018-01-25 14:35:00,51.63,51.64,51.49,51.52,15526.5,38.6524,38.6599,38.5476,38.5701,15526.5
2018-01-25 14:40:00,51.49,51.51,51.47,51.49,10114.5,38.5476,38.5626,38.5327,38.5476,10114.5
2018-01-25 14:45:00,51.51,51.53,51.43,51.45,43239.0,38.5626,38.5776,38.5027,38.5177,43239.0
2018-01-25 14:50:00,51.46,51.47,51.39,51.41,33547.5,38.5252,38.5327,38.4728,38.4877,33547.5
2018-01-25 14:55:00,51.42,51.47,51.35,51.35,68524.5,38.4952,38.5327,38.4428,38.4428,68524.5
2018-01-25 15:00:00,51.39,51.46,51.37,51.43,25297.5,38.4728,38.5252,38.4578,38.5027,25297.5
2018-01-25 15:05:00,51.45,51.49,51.43,51.47,24426.0,38.5177,38.5476,38.5027,38.5327,24426.0
2018-01-25 15:10:00,51.47,51.47,51.38,51.41,17151.0,38.5327,38.5327,38.4653,38.4877,17151.0
2018-01-25 15:15:00,51.4,51.47,51.4,51.45,23955.0,38.4803,38.5327,38.4803,38.5177,23955.0
2018-01-25 15:20:00,51.46,51.47,51.41,51.42,60624.0,38.5252,38.5327,38.4877,38.4952,60624.0
2018-01-25 15:25:00,51.43,51.47,51.41,51.45,72093.0,38.5027,38.5327,38.4877,38.5177,72093.0
2018-01-25 15:30:00,51.45,51.57,51.45,51.55,43674.0,38.5177,38.6075,38.5177,38.5926,43674.0
2018-01-25 15:35:00,51.54,51.54,51.45,51.47,57126.0,38.5851,38.5851,38.5177,38.5327,57126.0
2018-01-25 15:40:00,51.47,51.53,51.45,51.53,41322.0,38.5327,38.5776,38.5177,38.5776,41322.0
2018-01-25 15:45:00,51.52,51.53,51.5,51.51,58524.0,38.5701,38.5776,38.5551,38.5626,58524.0
2018-01-25 15:50:00,51.51,51.51,51.42,51.44,144717.0,38.5626,38.5626,38.4952,38.5102,144717.0
2018-01-25 15:55:00,51.43,51.51,51.41,51.48,218070.0,38.5027,38.5626,38.4877,38.5401,218070.0
2018-01-26 09:30:00,51.73,51.85,51.59,51.65,88150.5,38.7273,38.8171,38.6225,38.6674,88150.5
2018-01-26 09:35:00,51.64,51.75,51.42,51.43,54606.0,38.6599,38.7423,38.4952,38.5027,54606.0
2018-01-26 09:40:00,51.43,51.7,51.43,51.64,34917.0,38.5027,38.7048,38.5027,38.6599,34917.0
2018-01-26 09:45:00,51.64,51.71,51.57,51.61,38215.5,38.6599,38.7123,38.6075,38.6375,38215.5
2018-01-26 09:50:00,51.59,51.77,51.59,51.71,23761.5,38.6225,38.7573,38.6225,38.7123,23761.5
2018-01-26 09:55:00,51.72,51.78,51.66,51.75,26104.5,38.7198,38.7647,38.6749,38.7423,26104.5
2018-01-26 10:00:00,51.77,51.77,51.65,51.69,16803.0,38.7573,38.7573,38.6674,38.6974,16803.0
2018-01-26 10:05:00,51.69,51.76,51.69,51.72,26526.0,38.6974,38.7498,38.6974,38.7198,26526.0
2018-01-26 10:10:00,51.7,51.73,51.67,51.71,15634.5,38.7048,38.7273,38.6824,38.7123,15634.5
2018-01-26 10:15:00,51.71,51.75,51.65,51.75,14931.0,38.7123,38.7423,38.6674,38.7423,14931.0
2018-01-26 10:20:00,51.75,51.81,51.72,51.72,22476.0,38.7423,38.7872,38.7198,38.7198,22476.0
2018-01-26 10:25:00,51.74,51.81,51.68,51.81,20238.0,38.7348,38.7872,38.6899,38.7872,20238.0
2018-01-26 10:30:00,51.8,51.87,51.79,51.79,10200.0,38.7797,38.8321,38.7722,38.7722,10200.0
2018-01-26 10:35:00,51.81,51.91,51.81,51.87,13290.0,38.7872,38.8621,38.7872,38.8321,13290.0
2018-01-26 10:40:00,51.88,51.93,51.87,51.87,14008.5,38.8396,38.877,38.8321,38.8321,14008.5
2018-01-26 10:45:00,51.87,51.87,51.8,51.8,14449.5,38.8321,38.8321,38.7797,38.7797,14449.5
2018-01-26 10:50:00,51.81,51.87,51.81,51.84,11539.5,38.7872,38.8321,38.7872,38.8097,11539.5
2018-01-26 10:55:00,51.84,51.87,51.77,51.79,18153.0,38.8097,38.8321,38.7573,38.7722,18153.0
2018-01-26 11:00:00,51.8,51.83,51.75,51.75,9265.5,38.7797,38.8022,38.7423,38.7423,9265.5
2018-01-26 11:05:00,51.74,51.79,51.74,51.79,6246.0,38.7348,38.7722,38.7348,38.7722,6246.0
2018-01-26 11:10:00,51.79,51.81,51.79,51.79,9081.0,38.7722,38.7872,38.7722,38.7722,9081.0
2018-01-26 11:15:00,51.79,51.88,51.79,51.87,10110.0,38.7722,38.8396,38.7722,38.8321,10110.0
2018-01-26 11:20:00,51.88,51.93,51.85,51.91,18574.5,38.8396,38.877,38.8171,38.8621,18574.5
2018-01-26 11:25:00,51.89,51.89,51.85,51.89,22656.0,38.8471,38.8471,38.8171,38.8471,22656.0
2018-01-26 11:30:00,51.9,51.95,51.89,51.93,15288.0,38.8546,38.892,38.8471,38.877,15288.0
2018-01-26 11:35:00,51.93,51.94,51.89,51.91,11661.0,38.877,38.8845,38.8471,38.8621,11661.0
2018-01-26 11:40:00,51.91,51.94,51.9,51.94,7890.0,38.8621,38.8845,38.8546,38.8845,7890.0
2018-01-26 11:45:00,51.95,52.0,51.91,51.97,17593.5,38.892,38.9294,38.8621,38.907,17593.5
2018-01-26 11:50:00,51.97,52.0,51.94,51.94,10833.0,38.907,38.9294,38.8845,38.8845,10833.0
2018-01-26 11:55:00,51.94,52.0,51.92,51.97,8766.0,38.8845,38.9294,38.8695,38.907,8766.0
2018-01-26 12:00:00,51.97,51.97,51.91,51.93,14079.0,38.907,38.907,38.8621,38.877,14079.0
2018-01-26 12:05:00,51.93,51.97,51.88,51.95,11799.0,38.877,38.907,38.8396,38.892,11799.0
2018-01-26 12:10:00,51.95,51.95,51.87,51.89,6367.5,38.892,38.892,38.8321,38.8471,6367.5
2018-01-26 12:15:00,51.89,51.93,51.87,51.93,7813.5,38.8471,38.877,38.8321,38.877,7813.5
2018-01-26 12:20:00,51.92,51.95,51.89,51.95,10135.5,38.8695,38.892,38.8471,38.892,10135.5
2018-01-26 12:25:00,51.95,52.0,51.95,51.99,6600.0,38.892,38.9294,38.892,38.922,6600.0
2018-01-26 12:30:00,51.99,52.01,51.96,51.98,15654.0,38.922,38.9369,38.8995,38.9145,15654.0
2018-01-26 12:35:00,51.99,51.99,51.94,51.96,10006.5,38.922,38.922,38.8845,38.8995,10006.5
2018-01-26 12:40:00,51.96,51.99,51.95,51.99,6118.5,38.8995,38.922,38.892,38.922,6118.5
2018-01-26 12:45:00,51.99,52.04,51.97,52.03,17718.0,38.922,38.9594,38.907,38.9519,17718.0
2018-01-26 12:50:00,52.03,52.09,52.03,52.07,16894.5,38.9519,38.9968,38.9519,38.9818,16894.5
2018-01-26 12:55:00,52.08,52.08,52.01,52.02,10600.5,38.9893,38.9893,38.9369,38.9444,10600.5
2018-01-26 13:00:00,52.02,52.11,52.01,52.09,14949.0,38.9444,39.0118,38.9369,38.9968,14949.0
2018-01-26 13:05:00,52.1,52.11,52.07,52.09,17982.0,39.0043,39.0118,38.9818,38.9968,17982.0
2018-01-26 13:10:00,52.1,52.11,52.09,52.11,6579.0,39.0043,39.0118,38.9968,39.0118,6579.0
2018-01-26 13:15:00,52.1,52.23,52.1,52.19,28830.0,39.0043,39.1016,39.0043,39.0717,28830.0
2018-01-26 13:20:00,52.19,52.23,52.11,52.12,12069.0,39.0717,39.1016,39.0118,39.0193,12069.0
2018-01-26 13:25:00,52.13,52.13,52.07,52.09,10755.0,39.0268,39.0268,38.9818,38.9968,10755.0
2018-01-26 13:30:00,52.1,52.16,52.08,52.16,7272.0,39.0043,39.0492,38.9893,39.0492,7272.0
2018-01-26 13:35:00,52.16,52.22,52.15,52.2,15123.0,39.0492,39.0941,39.0417,39.0792,15123.0
2018-01-26 13:40:00,52.2,52.21,52.13,52.14,12801.0,39.0792,39.0867,39.0268,39.0343,12801.0
2018-01-26 13:45:00,52.14,52.15,52.11,52.14,10500.0,39.0343,39.0417,39.0118,39.0343,10500.0
2018-01-26 13:50:00,52.14,52.16,52.13,52.13,9706.5,39.0343,39.0492,39.0268,39.0268,9706.5
2018-01-26 13:55:00,52.13,52.17,52.09,52.15,18174.0,39.0268,39.0567,38.9968,39.0417,18174.0
2018-01-26 14:00:00,52.15,52.19,52.13,52.19,23790.0,39.0417,39.0717,39.0268,39.0717,23790.0
2018-01-26 14:05:00,52.17,52.19,52.13,52.15,14127.0,39.0567,39.0717,39.0268,39.0417,14127.0
2018-01-26 14:10:00,52.17,52.19,52.15,52.17,7647.0,39.0567,39.0717,39.0417,39.0567,7647.0
2018-01-26 14:15:00,52.17,52.17,52.13,52.16,12000.0,39.0567,39.0567,39.0268,39.0492,12000.0
2018-01-26 14:20:00,52.16,52.2,52.13,52.14,10948.5,39.0492,39.0792,39.0268,39.0343,10948.5
2018-01-26 14:25:00,52.14,52.17,52.13,52.14,14082.0,39.0343,39.0567,39.0268,39.0343,14082.0
2018-01-26 14:30:00,52.13,52.21,52.13,52.17,22912.5,39.0268,39.0867,39.0268,39.0567,22912.5
2018-01-26 14:35:00,52.17,52.21,52.17,52.19,15673.5,39.0567,39.0867,39.0567,39.0717,15673.5
2018-01-26 14:40:00,52.19,52.22,52.19,52.2,12300.0,39.0717,39.0941,39.0717,39.0792,12300.0
2018-01-26 14:45:00,52.18,52.23,52.18,52.23,12555.0,39.0642,39.1016,39.0642,39.1016,12555.0
2018-01-26 14:50:00,52.24,52.25,52.19,52.21,16363.5,39.1091,39.1166,39.0717,39.0867,16363.5
2018-01-26 14:55:00,52.2,52.21,52.18,52.19,8550.0,39.0792,39.0867,39.0642,39.0717,8550.0
2018-01-26 15:00:00,52.19,52.2,52.17,52.18,18816.0,39.0717,39.0792,39.0567,39.0642,18816.0
2018-01-26 15:05:00,52.19,52.25,52.18,52.23,42187.5,39.0717,39.1166,39.0642,39.1016,42187.5
2018-01-26 15:10:00,52.23,52.3,52.23,52.3,16017.0,39.1016,39.154,39.1016,39.154,16017.0
2018-01-26 15:15:00,52.3,52.35,52.3,52.35,36006.0,39.154,39.1915,39.154,39.1915,36006.0
2018-01-26 15:20:00,52.35,52.37,52.33,52.36,20926.5,39.1915,39.2064,39.1765,39.199,20926.5
2018-01-26 15:25:00,52.36,52.37,52.33,52.36,25329.0,39.199,39.2064,39.1765,39.199,25329.0
2018-01-26 15:30:00,52.35,52.36,52.32,52.34,32811.0,39.1915,39.199,39.169,39.184,32811.0
2018-01-26 15:35:00,52.34,52.37,52.32,52.37,40483.5,39.184,39.2064,39.169,39.2064,40483.5
2018-01-26 15:40:00,52.37,52.4,52.35,52.39,38995.5,39.2064,39.2289,39.1915,39.2214,38995.5
2018-01-26 15:45:00,52.39,52.4,52.37,52.4,70519.5,39.2214,39.2289,39.2064,39.2289,70519.5
2018-01-26 15:50:00,52.4,52.53,52.4,52.44,173133.0,39.2289,39.3262,39.2289,39.2588,173133.0
2018-01-26 15:55:00,52.43,52.49,52.4,52.47,222879.0,39.2514,39.2963,39.2289,39.2813,222879.0
2018-01-29 09:30:00,52.27,52.47,52.17,52.47,110667.0,39.1316,39.2813,39.0567,39.2813,110667.0
2018-01-29 09:35:00,52.41,52.91,52.37,52.89,150669.0,39.2364,39.6107,39.2064,39.5957,150669.0
2018-01-29 09:40:00,52.85,53.13,52.82,53.01,40989.0,39.5658,39.7754,39.5433,39.6856,40989.0
2018-01-29 09:45:00,53.01,53.03,52.73,52.9,101298.0,39.6856,39.7005,39.476,39.6032,101298.0
2018-01-29 09:50:00,52.93,52.93,52.67,52.7,77284.5,39.6257,39.6257,39.431,39.4535,77284.5
2018-01-29 09:55:00,52.72,52.73,52.66,52.71,29118.0,39.4685,39.476,39.4235,39.461,29118.0
2018-01-29 10:00:00,52.71,52.75,52.66,52.73,57015.0,39.461,39.4909,39.4235,39.476,57015.0
2018-01-29 10:05:00,52.71,52.83,52.68,52.83,21505.5,39.461,39.5508,39.4385,39.5508,21505.5
2018-01-29 10:10:00,52.83,52.91,52.74,52.79,27499.5,39.5508,39.6107,39.4834,39.5209,27499.5
2018-01-29 10:15:00,52.77,52.83,52.72,52.74,76596.0,39.5059,39.5508,39.4685,39.4834,76596.0
2018-01-29 10:20:00,52.73,52.81,52.67,52.81,98953.5,39.476,39.5358,39.431,39.5358,98953.5
2018-01-29 10:25:00,52.82,52.91,52.75,52.85,23154.0,39.5433,39.6107,39.4909,39.5658,23154.0
2018-01-29 10:30:00,52.85,52.87,52.69,52.7,21894.0,39.5658,39.5808,39.446,39.4535,21894.0
2018-01-29 10:35:00,52.7,52.72,52.47,52.53,41217.0,39.4535,39.4685,39.2813,39.3262,41217.0
2018-01-29 10:40:00,52.53,52.63,52.51,52.57,38869.5,39.3262,39.4011,39.3112,39.3562,38869.5
2018-01-29 10:45:00,52.56,52.62,52.52,52.61,23155.5,39.3487,39.3936,39.3187,39.3861,23155.5
2018-01-29 10:50:00,52.61,52.61,52.55,52.59,23208.0,39.3861,39.3861,39.3412,39.3711,23208.0
2018-01-29 10:55:00,52.6,52.7,52.59,52.65,42717.0,39.3786,39.4535,39.3711,39.4161,42717.0
2018-01-29 11:00:00,52.63,52.63,52.47,52.51,26494.5,39.4011,39.4011,39.2813,39.3112,26494.5
2018-01-29 11:05:00,52.49,52.53,52.48,52.5,29040.0,39.2963,39.3262,39.2888,39.3038,29040.0
2018-01-29 11:10:00,52.51,52.53,52.45,52.53,45862.5,39.3112,39.3262,39.2663,39.3262,45862.5
2018-01-29 11:15:00,52.51,52.55,52.49,52.52,31639.5,39.3112,39.3412,39.2963,39.3187,31639.5
2018-01-29 11:20:00,52.53,52.71,52.52,52.67,36841.5,39.3262,39.461,39.3187,39.431,36841.5
2018-01-29 11:25:00,52.66,52.69,52.61,52.69,27370.5,39.4235,39.446,39.3861,39.446,27370.5
2018-01-29 11:30:00,52.68,52.68,52.57,52.6,18766.5,39.4385,39.4385,39.3562,39.3786,18766.5
2018-01-29 11:35:00,52.57,52.63,52.55,52.61,17863.5,39.3562,39.4011,39.3412,39.3861,17863.5
2018-01-29 11:40:00,52.61,52.71,52.57,52.67,30118.5,39.3861,39.461,39.3562,39.431,30118.5
2018-01-29 11:45:00,52.67,52.75,52.63,52.63,21484.5,39.431,39.4909,39.4011,39.4011,21484.5
2018-01-29 11:50:00,52.61,52.69,52.61,52.63,13476.0,39.3861,39.446,39.3861,39.4011,13476.0
2018-01-29 11:55:00,52.62,52.67,52.57,52.57,26247.0,39.3936,39.431,39.3562,39.3562,26247.0
2018-01-29 12:00:00,52.57,52.6,52.52,52.53,30991.5,39.3562,39.3786,39.3187,39.3262,30991.5
2018-01-29 12:05:00,52.55,52.56,52.52,52.54,19470.0,39.3412,39.3487,39.3187,39.3337,19470.0
2018-01-29 12:10:00,52.53,52.55,52.49,52.53,17145.0,39.3262,39.3412,39.2963,39.3262,17145.0
2018-01-29 12:15:00,52.53,52.58,52.53,52.58,13645.5,39.3262,39.3637,39.3262,39.3637,13645.5
2018-01-29 12:20:00,52.58,52.69,52.57,52.6,46914.0,39.3637,39.446,39.3562,39.3786,46914.0
2018-01-29 12:25:00,52.59,52.67,52.57,52.63,47506.5,39.3711,39.431,39.3562,39.4011,47506.5
2018-01-29 12:30:00,52.63,52.67,52.63,52.63,23497.5,39.4011,39.431,39.4011,39.4011,23497.5
2018-01-29 12:35:00,52.65,52.65,52.58,52.58,21403.5,39.4161,39.4161,39.3637,39.3637,21403.5
2018-01-29 12:40:00,52.58,52.6,52.55,52.55,22483.5,39.3637,39.3786,39.3412,39.3412,22483.5
2018-01-29 12:45:00,52.55,52.59,52.53,52.57,12757.5,39.3412,39.3711,39.3262,39.3562,12757.5
2018-01-29 12:50:00,52.55,52.62,52.47,52.58,184095.0,39.3412,39.3936,39.2813,39.3637,184095.0
2018-01-29 12:55:00,52.58,52.62,52.57,52.58,20925.0,39.3637,39.3936,39.3562,39.3637,20925.0
2018-01-29 13:00:00,52.59,52.59,52.49,52.51,24931.5,39.3711,39.3711,39.2963,39.3112,24931.5
2018-01-29 13:05:00,52.51,52.54,52.5,52.51,17160.0,39.3112,39.3337,39.3038,39.3112,17160.0
2018-01-29 13:10:00,52.5,52.56,52.5,52.54,18600.0,39.3038,39.3487,39.3038,39.3337,18600.0
2018-01-29 13:15:00,52.54,52.57,52.53,52.57,29299.5,39.3337,39.3562,39.3262,39.3562,29299.5
2018-01-29 13:20:00,52.57,52.65,52.55,52.65,60271.5,39.3562,39.4161,39.3412,39.4161,60271.5
2018-01-29 13:25:00,52.66,52.75,52.63,52.65,24927.0,39.4235,39.4909,39.4011,39.4161,24927.0
2018-01-29 13:30:00,52.65,52.67,52.6,52.62,27055.5,39.4161,39.431,39.3786,39.3936,27055.5
2018-01-29 13:35:00,52.63,52.65,52.54,52.63,26164.5,39.4011,39.4161,39.3337,39.4011,26164.5
2018-01-29 13:40:00,52.62,52.69,52.6,52.64,29790.0,39.3936,39.446,39.3786,39.4086,29790.0
2018-01-29 13:45:00,52.64,52.69,52.64,52.67,25513.5,39.4086,39.446,39.4086,39.431,25513.5
2018-01-29 13:50:00,52.66,52.69,52.62,52.62,24574.5,39.4235,39.446,39.3936,39.3936,24574.5
2018-01-29 13:55:00,52.64,52.74,52.64,52.74,37395.0,39.4086,39.4834,39.4086,39.4834,37395.0
2018-01-29 14:00:00,52.74,52.77,52.67,52.67,56169.0,39.4834,39.5059,39.431,39.431,56169.0
2018-01-29 14:05:00,52.67,52.69,52.58,52.63,157891.5,39.431,39.446,39.3637,39.4011,157891.5
2018-01-29 14:10:00,52.63,52.67,52.58,52.63,34825.5,39.4011,39.431,39.3637,39.4011,34825.5
2018-01-29 14:15:00,52.63,52.67,52.57,52.63,50392.5,39.4011,39.431,39.3562,39.4011,50392.5
2018-01-29 14:20:00,52.63,52.69,52.61,52.65,33936.0,39.4011,39.446,39.3861,39.4161,33936.0
2018-01-29 14:25:00,52.66,52.82,52.66,52.8,64755.0,39.4235,39.5433,39.4235,39.5284,64755.0
2018-01-29 14:30:00,52.79,52.87,52.75,52.77,30102.0,39.5209,39.5808,39.4909,39.5059,30102.0
2018-01-29 14:35:00,52.77,52.87,52.74,52.83,63712.5,39.5059,39.5808,39.4834,39.5508,63712.5
2018-01-29 14:40:00,52.81,52.91,52.81,52.86,52315.5,39.5358,39.6107,39.5358,39.5733,52315.5
2018-01-29 14:45:00,52.85,52.89,52.83,52.89,48277.5,39.5658,39.5957,39.5508,39.5957,48277.5
2018-01-29 14:50:00,52.87,52.91,52.76,52.78,127929.0,39.5808,39.6107,39.4984,39.5134,127929.0
2018-01-29 14:55:00,52.79,52.82,52.75,52.77,22324.5,39.5209,39.5433,39.4909,39.5059,22324.5
2018-01-29 15:00:00,52.77,52.85,52.76,52.82,37201.5,39.5059,39.5658,39.4984,39.5433,37201.5
2018-01-29 15:05:00,52.81,52.81,52.73,52.77,23265.0,39.5358,39.5358,39.476,39.5059,23265.0
2018-01-29 15:10:00,52.77,52.79,52.75,52.78,46347.0,39.5059,39.5209,39.4909,39.5134,46347.0
2018-01-29 15:15:00,52.78,52.79,52.75,52.77,27232.5,39.5134,39.5209,39.4909,39.5059,27232.5
2018-01-29 15:20:00,52.77,52.77,52.68,52.75,120064.5,39.5059,39.5059,39.4385,39.4909,120064.5
2018-01-29 15:25:00,52.74,52.75,52.71,52.73,43650.0,39.4834,39.4909,39.461,39.476,43650.0
2018-01-29 15:30:00,52.73,52.77,52.71,52.75,63508.5,39.476,39.5059,39.461,39.4909,63508.5
2018-01-29 15:35:00,52.75,52.75,52.63,52.65,93132.0,39.4909,39.4909,39.4011,39.4161,93132.0
2018-01-29 15:40:00,52.65,52.7,52.63,52.66,79390.5,39.4161,39.4535,39.4011,39.4235,79390.5
2018-01-29 15:45:00,52.66,52.68,52.62,52.67,121551.0,39.4235,39.4385,39.3936,39.431,121551.0
2018-01-29 15:50:00,52.67,52.77,52.64,52.65,163033.5,39.431,39.5059,39.4086,39.4161,163033.5
2018-01-29 15:55:00,52.67,52.71,52.64,52.67,261646.5,39.431,39.461,39.4086,39.431,261646.5
2018-01-30 09:30:00,51.05,51.2,50.09,50.59,579022.5,38.2182,38.3305,37.4995,37.8739,579022.5
2018-01-30 09:35:00,50.6,50.96,50.03,50.11,219876.0,37.8813,38.1509,37.4546,37.5145,219876.0
2018-01-30 09:40:00,50.11,50.46,49.83,49.89,248151.0,37.5145,37.7765,37.3049,37.3498,248151.0
2018-01-30 09:45:00,49.85,49.85,48.95,49.04,204282.0,37.3199,37.3199,36.6461,36.7135,204282.0
2018-01-30 09:50:00,49.04,49.53,48.9,49.47,162489.0,36.7135,37.0803,36.6086,37.0354,162489.0
2018-01-30 09:55:00,49.52,49.66,49.43,49.57,123105.0,37.0728,37.1776,37.0054,37.1102,123105.0
2018-01-30 10:00:00,49.57,49.82,49.45,49.72,126852.0,37.1102,37.2974,37.0204,37.2225,126852.0
2018-01-30 10:05:00,49.72,49.73,49.17,49.19,168579.0,37.2225,37.23,36.8108,36.8258,168579.0
2018-01-30 10:10:00,49.21,49.53,49.13,49.52,109882.5,36.8407,37.0803,36.7808,37.0728,109882.5
2018-01-30 10:15:00,49.52,49.53,49.34,49.38,41920.5,37.0728,37.0803,36.9381,36.968,41920.5
2018-01-30 10:20:00,49.37,49.59,49.3,49.57,67044.0,36.9605,37.1252,36.9081,37.1102,67044.0
2018-01-30 10:25:00,49.58,49.87,49.57,49.87,67579.5,37.1177,37.3348,37.1102,37.3348,67579.5
2018-01-30 10:30:00,49.88,50.18,49.85,50.13,104476.5,37.3423,37.5669,37.3199,37.5295,104476.5
2018-01-30 10:35:00,50.14,50.15,49.99,50.1,92584.5,37.537,37.5445,37.4247,37.507,92584.5
2018-01-30 10:40:00,50.09,50.1,49.78,49.78,98017.5,37.4995,37.507,37.2675,37.2675,98017.5
2018-01-30 10:45:00,49.79,49.83,49.75,49.8,67114.5,37.2749,37.3049,37.245,37.2824,67114.5
2018-01-30 10:50:00,49.8,50.07,49.79,49.99,52105.5,37.2824,37.4846,37.2749,37.4247,52105.5
2018-01-30 10:55:00,49.98,50.14,49.96,50.07,43633.5,37.4172,37.537,37.4022,37.4846,43633.5
2018-01-30 11:00:00,50.1,50.21,49.97,50.03,65497.5,37.507,37.5894,37.4097,37.4546,65497.5
2018-01-30 11:05:00,50.03,50.14,49.89,50.02,39250.5,37.4546,37.537,37.3498,37.4471,39250.5
2018-01-30 11:10:00,50.04,50.1,49.93,50.1,44014.5,37.4621,37.507,37.3797,37.507,44014.5
2018-01-30 11:15:00,50.09,50.49,50.08,50.46,57232.5,37.4995,37.799,37.492,37.7765,57232.5
2018-01-30 11:20:00,50.45,50.57,50.36,50.36,31917.0,37.769,37.8589,37.7017,37.7017,31917.0
2018-01-30 11:25:00,50.35,50.46,50.33,50.41,16012.5,37.6942,37.7765,37.6792,37.7391,16012.5
2018-01-30 11:30:00,50.38,50.38,50.27,50.35,40084.5,37.7166,37.7166,37.6343,37.6942,40084.5
2018-01-30 11:35:00,50.31,50.46,50.25,50.25,28464.0,37.6642,37.7765,37.6193,37.6193,28464.0
2018-01-30 11:40:00,50.24,50.58,50.23,50.48,30655.5,37.6118,37.8664,37.6043,37.7915,30655.5
2018-01-30 11:45:00,50.49,50.51,50.31,50.31,18811.5,37.799,37.814,37.6642,37.6642,18811.5
2018-01-30 11:50:00,50.32,50.41,50.29,50.33,31729.5,37.6717,37.7391,37.6493,37.6792,31729.5
2018-01-30 11:55:00,50.3,50.37,50.29,50.34,21492.0,37.6567,37.7092,37.6493,37.6867,21492.0
2018-01-30 12:00:00,50.35,50.42,50.31,50.39,13777.5,37.6942,37.7466,37.6642,37.7241,13777.5
2018-01-30 12:05:00,50.37,50.38,50.11,50.28,71881.5,37.7092,37.7166,37.5145,37.6418,71881.5
2018-01-30 12:10:00,50.27,50.43,50.23,50.23,157222.5,37.6343,37.7541,37.6043,37.6043,157222.5
2018-01-30 12:15:00,50.23,50.23,49.51,49.68,122719.5,37.6043,37.6043,37.0653,37.1926,122719.5
2018-01-30 12:20:00,49.66,49.9,49.63,49.69,51447.0,37.1776,37.3573,37.1552,37.2001,51447.0
2018-01-30 12:25:00,49.69,49.7,49.38,49.4,58540.5,37.2001,37.2076,36.968,36.983,58540.5
2018-01-30 12:30:00,49.42,49.63,49.4,49.45,47776.5,36.9979,37.1552,36.983,37.0204,47776.5
2018-01-30 12:35:00,49.46,49.48,49.07,49.07,179476.5,37.0279,37.0429,36.7359,36.7359,179476.5
2018-01-30 12:40:00,49.07,49.18,48.95,48.95,125595.0,36.7359,36.8183,36.6461,36.6461,125595.0
2018-01-30 12:45:00,48.95,48.95,48.04,48.18,303184.5,36.6461,36.6461,35.9648,36.0696,303184.5
2018-01-30 12:50:00,48.19,48.81,48.17,48.67,317869.5,36.0771,36.5413,36.0621,36.4365,317869.5
2018-01-30 12:55:00,48.69,48.79,48.65,48.69,134722.5,36.4514,36.5263,36.4215,36.4514,134722.5
2018-01-30 13:00:00,48.7,48.92,48.64,48.77,100483.5,36.4589,36.6236,36.414,36.5113,100483.5
2018-01-30 13:05:00,48.79,49.01,48.65,48.95,84916.5,36.5263,36.691,36.4215,36.6461,84916.5
2018-01-30 13:10:00,48.96,49.12,48.85,48.87,103693.5,36.6536,36.7733,36.5712,36.5862,103693.5
2018-01-30 13:15:00,48.85,49.01,48.81,48.95,115386.0,36.5712,36.691,36.5413,36.6461,115386.0
2018-01-30 13:20:00,48.93,49.09,48.89,48.97,47424.0,36.6311,36.7509,36.6012,36.6611,47424.0
2018-01-30 13:25:00,48.97,49.15,48.97,49.15,31998.0,36.6611,36.7958,36.6611,36.7958,31998.0
2018-01-30 13:30:00,49.13,49.48,49.13,49.4,67845.0,36.7808,37.0429,36.7808,36.983,67845.0
2018-01-30 13:35:00,49.36,49.41,49.3,49.31,32050.5,36.953,36.9905,36.9081,36.9156,32050.5
2018-01-30 13:40:00,49.33,49.71,49.33,49.66,44442.0,36.9306,37.215,36.9306,37.1776,44442.0
2018-01-30 13:45:00,49.67,49.79,49.63,49.64,59484.0,37.1851,37.2749,37.1552,37.1626,59484.0
2018-01-30 13:50:00,49.65,49.78,49.61,49.78,39798.0,37.1701,37.2675,37.1402,37.2675,39798.0
2018-01-30 13:55:00,49.78,50.01,49.78,50.0,91444.5,37.2675,37.4396,37.2675,37.4322,91444.5
2018-01-30 14:00:00,50.0,50.09,49.98,50.03,53548.5,37.4322,37.4995,37.4172,37.4546,53548.5
2018-01-30 14:05:00,50.02,50.07,49.97,49.99,68796.0,37.4471,37.4846,37.4097,37.4247,68796.0
2018-01-30 14:10:00,49.99,50.22,49.97,50.1,47716.5,37.4247,37.5969,37.4097,37.507,47716.5
2018-01-30 14:15:00,50.13,50.26,50.11,50.15,46155.0,37.5295,37.6268,37.5145,37.5445,46155.0
2018-01-30 14:20:00,50.11,50.13,49.95,49.99,61287.0,37.5145,37.5295,37.3947,37.4247,61287.0
2018-01-30 14:25:00,50.0,50.08,49.92,50.0,71367.0,37.4322,37.492,37.3723,37.4322,71367.0
2018-01-30 14:30:00,50.0,50.05,49.97,49.99,32160.0,37.4322,37.4696,37.4097,37.4247,32160.0
2018-01-30 14:35:00,49.97,50.21,49.97,50.12,67516.5,37.4097,37.5894,37.4097,37.522,67516.5
2018-01-30 14:40:00,50.1,50.49,50.09,50.33,49194.0,37.507,37.799,37.4995,37.6792,49194.0
2018-01-30 14:45:00,50.36,50.4,50.19,50.37,71439.0,37.7017,37.7316,37.5744,37.7092,71439.0
2018-01-30 14:50:00,50.37,50.38,50.14,50.24,41020.5,37.7092,37.7166,37.537,37.6118,41020.5
2018-01-30 14:55:00,50.23,50.38,50.21,50.38,56488.5,37.6043,37.7166,37.5894,37.7166,56488.5
2018-01-30 15:00:00,50.38,50.42,50.11,50.11,222478.5,37.7166,37.7466,37.5145,37.5145,222478.5
2018-01-30 15:05:00,50.1,50.1,49.88,49.98,64963.5,37.507,37.507,37.3423,37.4172,64963.5
2018-01-30 15:10:00,49.98,50.18,49.97,50.17,42550.5,37.4172,37.5669,37.4097,37.5594,42550.5
2018-01-30 15:15:00,50.16,50.31,50.13,50.31,45703.5,37.5519,37.6642,37.5295,37.6642,45703.5
2018-01-30 15:20:00,50.29,50.37,50.28,50.33,63822.0,37.6493,37.7092,37.6418,37.6792,63822.0
2018-01-30 15:25:00,50.34,50.43,50.33,50.41,54606.0,37.6867,37.7541,37.6792,37.7391,54606.0
2018-01-30 15:30:00,50.41,50.42,50.31,50.33,92512.5,37.7391,37.7466,37.6642,37.6792,92512.5
2018-01-30 15:35:00,50.32,50.44,50.32,50.39,50161.5,37.6717,37.7616,37.6717,37.7241,50161.5
2018-01-30 15:40:00,50.39,50.44,50.35,50.35,108265.5,37.7241,37.7616,37.6942,37.6942,108265.5
2018-01-30 15:45:00,50.36,50.49,50.35,50.48,108700.5,37.7017,37.799,37.6942,37.7915,108700.5
2018-01-30 15:50:00,50.49,50.6,50.49,50.54,231726.0,37.799,37.8813,37.799,37.8364,231726.0
2018-01-30 15:55:00,50.54,50.56,50.49,50.49,356694.0,37.8364,37.8514,37.799,37.799,356694.0
2018-01-31 09:30:00,50.82,51.33,50.65,51.02,114634.5,38.046,38.4279,37.9188,38.1958,114634.5
2018-01-31 09:35:00,50.99,51.08,50.89,50.95,58246.5,38.1733,38.2407,38.0984,38.1434,58246.5
2018-01-31 09:40:00,50.95,51.19,50.95,50.95,38409.0,38.1434,38.323,38.1434,38.1434,38409.0
2018-01-31 09:45:00,50.91,50.95,50.55,50.55,47368.5,38.1134,38.1434,37.8439,37.8439,47368.5
2018-01-31 09:50:00,50.6,50.81,50.54,50.77,37524.0,37.8813,38.0386,37.8364,38.0086,37524.0
2018-01-31 09:55:00,50.77,50.9,50.59,50.59,36021.0,38.0086,38.1059,37.8739,37.8739,36021.0
2018-01-31 10:00:00,50.64,50.67,50.25,50.29,85411.5,37.9113,37.9337,37.6193,37.6493,85411.5
2018-01-31 10:05:00,50.25,50.25,49.88,49.97,134155.5,37.6193,37.6193,37.3423,37.4097,134155.5
2018-01-31 10:10:00,49.95,50.08,49.87,49.95,90853.5,37.3947,37.492,37.3348,37.3947,90853.5
2018-01-31 10:15:00,49.96,50.05,49.94,49.99,60282.0,37.4022,37.4696,37.3872,37.4247,60282.0
2018-01-31 10:20:00,50.01,50.16,49.95,50.11,54159.0,37.4396,37.5519,37.3947,37.5145,54159.0
2018-01-31 10:25:00,50.1,50.1,49.95,50.01,21838.5,37.507,37.507,37.3947,37.4396,21838.5
2018-01-31 10:30:00,50.01,50.1,49.95,49.98,26193.0,37.4396,37.507,37.3947,37.4172,26193.0
2018-01-31 10:35:00,49.99,50.0,49.94,49.98,20814.0,37.4247,37.4322,37.3872,37.4172,20814.0
2018-01-31 10:40:00,49.97,49.97,49.77,49.77,51649.5,37.4097,37.4097,37.26,37.26,51649.5
2018-01-31 10:45:00,49.77,49.79,49.69,49.69,37036.5,37.26,37.2749,37.2001,37.2001,37036.5
2018-01-31 10:50:00,49.69,49.73,49.64,49.69,36643.5,37.2001,37.23,37.1626,37.2001,36643.5
2018-01-31 10:55:00,49.67,49.68,49.45,49.53,52248.0,37.1851,37.1926,37.0204,37.0803,52248.0
2018-01-31 11:00:00,49.51,49.59,49.49,49.54,43066.5,37.0653,37.1252,37.0503,37.0878,43066.5
2018-01-31 11:05:00,49.55,49.57,49.43,49.47,40383.0,37.0953,37.1102,37.0054,37.0354,40383.0
2018-01-31 11:10:00,49.47,49.47,49.33,49.34,64866.0,37.0354,37.0354,36.9306,36.9381,64866.0
2018-01-31 11:15:00,49.36,49.59,49.29,49.59,73704.0,36.953,37.1252,36.9006,37.1252,73704.0
2018-01-31 11:20:00,49.59,49.67,49.54,49.67,26742.0,37.1252,37.1851,37.0878,37.1851,26742.0
2018-01-31 11:25:00,49.65,49.75,49.63,49.63,30894.0,37.1701,37.245,37.1552,37.1552,30894.0
2018-01-31 11:30:00,49.63,49.78,49.59,49.75,39454.5,37.1552,37.2675,37.1252,37.245,39454.5
2018-01-31 11:35:00,49.75,49.81,49.71,49.71,14853.0,37.245,37.2899,37.215,37.215,14853.0
2018-01-31 11:40:00,49.72,49.84,49.71,49.73,26302.5,37.2225,37.3124,37.215,37.23,26302.5
2018-01-31 11:45:00,49.71,49.75,49.63,49.71,23845.5,37.215,37.245,37.1552,37.215,23845.5
2018-01-31 11:50:00,49.71,49.76,49.6,49.67,25501.5,37.215,37.2525,37.1327,37.1851,25501.5
2018-01-31 11:55:00,49.65,49.71,49.53,49.59,54982.5,37.1701,37.215,37.0803,37.1252,54982.5
2018-01-31 12:00:00,49.59,49.66,49.55,49.64,33907.5,37.1252,37.1776,37.0953,37.1626,33907.5
2018-01-31 12:05:00,49.63,49.69,49.61,49.63,26905.5,37.1552,37.2001,37.1402,37.1552,26905.5
2018-01-31 12:10:00,49.63,49.77,49.63,49.73,32608.5,37.1552,37.26,37.1552,37.23,32608.5
2018-01-31 12:15:00,49.75,49.91,49.75,49.89,35430.0,37.245,37.3648,37.245,37.3498,35430.0
2018-01-31 12:20:00,49.88,50.0,49.81,49.91,74374.5,37.3423,37.4322,37.2899,37.3648,74374.5
2018-01-31 12:25:00,49.93,50.05,49.93,49.96,23860.5,37.3797,37.4696,37.3797,37.4022,23860.5
2018-01-31 12:30:00,49.96,50.11,49.96,50.06,18204.0,37.4022,37.5145,37.4022,37.4771,18204.0
2018-01-31 12:35:00,50.06,50.08,50.0,50.0,17142.0,37.4771,37.492,37.4322,37.4322,17142.0
2018-01-31 12:40:00,50.0,50.01,49.82,49.9,34954.5,37.4322,37.4396,37.2974,37.3573,34954.5
2018-01-31 12:45:00,49.89,49.92,49.83,49.83,7882.5,37.3498,37.3723,37.3049,37.3049,7882.5
2018-01-31 12:50:00,49.86,49.89,49.8,49.81,18508.5,37.3273,37.3498,37.2824,37.2899,18508.5
2018-01-31 12:55:00,49.8,49.89,49.77,49.85,25512.0,37.2824,37.3498,37.26,37.3199,25512.0
2018-01-31 13:00:00,49.85,49.97,49.83,49.89,30532.5,37.3199,37.4097,37.3049,37.3498,30532.5
2018-01-31 13:05:00,49.85,49.87,49.8,49.84,17506.5,37.3199,37.3348,37.2824,37.3124,17506.5
2018-01-31 13:10:00,49.85,49.87,49.79,49.84,23671.5,37.3199,37.3348,37.2749,37.3124,23671.5
2018-01-31 13:15:00,49.84,49.84,49.77,49.79,32307.0,37.3124,37.3124,37.26,37.2749,32307.0
2018-01-31 13:20:00,49.8,49.89,49.79,49.85,20400.0,37.2824,37.3498,37.2749,37.3199,20400.0
2018-01-31 13:25:00,49.85,49.86,49.71,49.75,31918.5,37.3199,37.3273,37.215,37.245,31918.5
2018-01-31 13:30:00,49.75,49.82,49.75,49.8,21240.0,37.245,37.2974,37.245,37.2824,21240.0
2018-01-31 13:35:00,49.8,49.82,49.75,49.78,24963.0,37.2824,37.2974,37.245,37.2675,24963.0
2018-01-31 13:40:00,49.77,49.78,49.54,49.54,38841.0,37.26,37.2675,37.0878,37.0878,38841.0
2018-01-31 13:45:00,49.55,49.65,49.53,49.65,29956.5,37.0953,37.1701,37.0803,37.1701,29956.5
2018-01-31 13:50:00,49.65,49.68,49.62,49.62,22312.5,37.1701,37.1926,37.1477,37.1477,22312.5
2018-01-31 13:55:00,49.63,49.69,49.61,49.61,27642.0,37.1552,37.2001,37.1402,37.1402,27642.0
2018-01-31 14:00:00,49.61,49.91,49.61,49.71,54048.0,37.1402,37.3648,37.1402,37.215,54048.0
2018-01-31 14:05:00,49.7,49.79,49.68,49.78,29274.0,37.2076,37.2749,37.1926,37.2675,29274.0
2018-01-31 14:10:00,49.78,49.81,49.61,49.67,47265.0,37.2675,37.2899,37.1402,37.1851,47265.0
2018-01-31 14:15:00,49.66,49.74,49.64,49.65,50787.0,37.1776,37.2375,37.1626,37.1701,50787.0
2018-01-31 14:20:00,49.65,49.73,49.57,49.59,57285.0,37.1701,37.23,37.1102,37.1252,57285.0
2018-01-31 14:25:00,49.59,49.66,49.51,49.54,54243.0,37.1252,37.1776,37.0653,37.0878,54243.0
2018-01-31 14:30:00,49.54,49.63,49.49,49.61,33147.0,37.0878,37.1552,37.0503,37.1402,33147.0
2018-01-31 14:35:00,49.61,49.63,49.54,49.56,58092.0,37.1402,37.1552,37.0878,37.1028,58092.0
2018-01-31 14:40:00,49.57,49.61,49.53,49.53,36868.5,37.1102,37.1402,37.0803,37.0803,36868.5
2018-01-31 14:45:00,49.53,49.55,49.4,49.47,50511.0,37.0803,37.0953,36.983,37.0354,50511.0
2018-01-31 14:50:00,49.47,49.62,49.4,49.62,49543.5,37.0354,37.1477,36.983,37.1477,49543.5
2018-01-31 14:55:00,49.61,49.64,49.57,49.61,41134.5,37.1402,37.1626,37.1102,37.1402,41134.5
2018-01-31 15:00:00,49.61,49.63,49.56,49.61,53652.0,37.1402,37.1552,37.1028,37.1402,53652.0
2018-01-31 15:05:00,49.6,49.6,49.52,49.56,41956.5,37.1327,37.1327,37.0728,37.1028,41956.5
2018-01-31 15:10:00,49.56,49.58,49.43,49.43,65106.0,37.1028,37.1177,37.0054,37.0054,65106.0
2018-01-31 15:15:00,49.42,49.55,49.37,49.55,68499.0,36.9979,37.0953,36.9605,37.0953,68499.0
2018-01-31 15:20:00,49.55,49.59,49.53,49.57,59470.5,37.0953,37.1252,37.0803,37.1102,59470.5
2018-01-31 15:25:00,49.55,49.64,49.55,49.62,42157.5,37.0953,37.1626,37.0953,37.1477,42157.5
2018-01-31 15:30:00,49.63,49.79,49.63,49.78,58122.0,37.1552,37.2749,37.1552,37.2675,58122.0
2018-01-31 15:35:00,49.78,49.88,49.73,49.85,64624.5,37.2675,37.3423,37.23,37.3199,64624.5
2018-01-31 15:40:00,49.85,49.91,49.82,49.84,111424.5,37.3199,37.3648,37.2974,37.3124,111424.5
2018-01-31 15:45:00,49.83,49.89,49.79,49.81,86500.5,37.3049,37.3498,37.2749,37.2899,86500.5
2018-01-31 15:50:00,49.81,49.81,49.65,49.75,129178.5,37.2899,37.2899,37.1701,37.245,129178.5
2018-01-31 15:55:00,49.75,49.77,49.69,49.72,181665.0,37.245,37.26,37.2001,37.2225,181665.0
2018-02-01 09:30:00,49.36,49.59,49.27,49.5,68683.5,36.953,37.1252,36.8856,37.0578,68683.5
2018-02-01 09:35:00,49.5,49.62,49.47,49.47,21162.0,37.0578,37.1477,37.0354,37.0354,21162.0
2018-02-01 09:40:00,49.53,49.53,49.33,49.48,58882.5,37.0803,37.0803,36.9306,37.0429,58882.5
2018-02-01 09:45:00,49.49,49.57,49.46,49.53,16674.0,37.0503,37.1102,37.0279,37.0803,16674.0
2018-02-01 09:50:00,49.55,49.71,49.55,49.64,18442.5,37.0953,37.215,37.0953,37.1626,18442.5
2018-02-01 09:55:00,49.66,49.78,49.66,49.67,17185.5,37.1776,37.2675,37.1776,37.1851,17185.5
2018-02-01 10:00:00,49.67,49.71,49.61,49.71,19636.5,37.1851,37.215,37.1402,37.215,19636.5
2018-02-01 10:05:00,49.69,49.93,49.69,49.86,30465.0,37.2001,37.3797,37.2001,37.3273,30465.0
2018-02-01 10:10:00,49.87,49.92,49.8,49.89,29653.5,37.3348,37.3723,37.2824,37.3498,29653.5
2018-02-01 10:15:00,49.91,50.03,49.88,49.95,47419.5,37.3648,37.4546,37.3423,37.3947,47419.5
2018-02-01 10:20:00,49.93,49.95,49.83,49.84,20125.5,37.3797,37.3947,37.3049,37.3124,20125.5
2018-02-01 10:25:00,49.84,49.84,49.67,49.79,18805.5,37.3124,37.3124,37.1851,37.2749,18805.5
2018-02-01 10:30:00,49.77,49.81,49.72,49.78,23533.5,37.26,37.2899,37.2225,37.2675,23533.5
2018-02-01 10:35:00,49.77,49.83,49.77,49.79,26734.5,37.26,37.3049,37.26,37.2749,26734.5
2018-02-01 10:40:00,49.79,49.8,49.63,49.64,21900.0,37.2749,37.2824,37.1552,37.1626,21900.0
2018-02-01 10:45:00,49.64,49.71,49.57,49.57,12073.5,37.1626,37.215,37.1102,37.1102,12073.5
2018-02-01 10:50:00,49.57,49.65,49.56,49.61,25596.0,37.1102,37.1701,37.1028,37.1402,25596.0
2018-02-01 10:55:00,49.62,49.64,49.55,49.59,33766.5,37.1477,37.1626,37.0953,37.1252,33766.5
2018-02-01 11:00:00,49.59,49.71,49.59,49.65,12015.0,37.1252,37.215,37.1252,37.1701,12015.0
2018-02-01 11:05:00,49.64,49.73,49.6,49.68,19762.5,37.1626,37.23,37.1327,37.1926,19762.5
2018-02-01 11:10:00,49.69,49.73,49.61,49.67,10983.0,37.2001,37.23,37.1402,37.1851,10983.0
2018-02-01 11:15:00,49.67,49.73,49.63,49.63,14559.0,37.1851,37.23,37.1552,37.1552,14559.0
2018-02-01 11:20:00,49.63,49.69,49.57,49.65,19722.0,37.1552,37.2001,37.1102,37.1701,19722.0
2018-02-01 11:25:00,49.63,49.68,49.59,49.64,19864.5,37.1552,37.1926,37.1252,37.1626,19864.5
2018-02-01 11:30:00,49.65,49.86,49.63,49.86,13377.0,37.1701,37.3273,37.1552,37.3273,13377.0
2018-02-01 11:35:00,49.86,49.95,49.81,49.92,17043.0,37.3273,37.3947,37.2899,37.3723,17043.0
2018-02-01 11:40:00,49.9,49.97,49.89,49.93,31564.5,37.3573,37.4097,37.3498,37.3797,31564.5
2018-02-01 11:45:00,49.93,49.93,49.81,49.85,41658.0,37.3797,37.3797,37.2899,37.3199,41658.0
2018-02-01 11:50:00,49.85,50.03,49.85,49.89,21754.5,37.3199,37.4546,37.3199,37.3498,21754.5
2018-02-01 11:55:00,49.88,49.97,49.88,49.95,4932.0,37.3423,37.4097,37.3423,37.3947,4932.0
2018-02-01 12:00:00,49.94,49.94,49.79,49.81,29773.5,37.3872,37.3872,37.2749,37.2899,29773.5
2018-02-01 12:05:00,49.84,49.85,49.73,49.75,17692.5,37.3124,37.3199,37.23,37.245,17692.5
2018-02-01 12:10:00,49.76,49.79,49.71,49.76,22785.0,37.2525,37.2749,37.215,37.2525,22785.0
2018-02-01 12:15:00,49.75,49.83,49.73,49.81,15573.0,37.245,37.3049,37.23,37.2899,15573.0
2018-02-01 12:20:00,49.81,49.81,49.74,49.74,8694.0,37.2899,37.2899,37.2375,37.2375,8694.0
2018-02-01 12:25:00,49.75,49.77,49.72,49.73,20563.5,37.245,37.26,37.2225,37.23,20563.5
2018-02-01 12:30:00,49.74,49.83,49.73,49.82,16942.5,37.2375,37.3049,37.23,37.2974,16942.5
2018-02-01 12:35:00,49.82,49.84,49.78,49.82,19767.0,37.2974,37.3124,37.2675,37.2974,19767.0
2018-02-01 12:40:00,49.83,49.83,49.74,49.76,13326.0,37.3049,37.3049,37.2375,37.2525,13326.0
2018-02-01 12:45:00,49.76,49.85,49.75,49.79,20787.0,37.2525,37.3199,37.245,37.2749,20787.0
2018-02-01 12:50:00,49.8,49.81,49.73,49.73,22956.0,37.2824,37.2899,37.23,37.23,22956.0
2018-02-01 12:55:00,49.76,49.78,49.75,49.75,11520.0,37.2525,37.2675,37.245,37.245,11520.0
2018-02-01 13:00:00,49.77,49.88,49.75,49.86,19140.0,37.26,37.3423,37.245,37.3273,19140.0
2018-02-01 13:05:00,49.85,49.91,49.85,49.89,13605.0,37.3199,37.3648,37.3199,37.3498,13605.0
2018-02-01 13:10:00,49.89,49.93,49.81,49.81,20719.5,37.3498,37.3797,37.2899,37.2899,20719.5
2018-02-01 13:15:00,49.81,49.86,49.8,49.84,18148.5,37.2899,37.3273,37.2824,37.3124,18148.5
2018-02-01 13:20:00,49.84,49.88,49.81,49.81,10257.0,37.3124,37.3423,37.2899,37.2899,10257.0
2018-02-01 13:25:00,49.81,49.83,49.73,49.77,31161.0,37.2899,37.3049,37.23,37.26,31161.0
2018-02-01 13:30:00,49.75,49.8,49.74,49.8,16915.5,37.245,37.2824,37.2375,37.2824,16915.5
2018-02-01 13:35:00,49.79,49.81,49.72,49.72,15052.5,37.2749,37.2899,37.2225,37.2225,15052.5
2018-02-01 13:40:00,49.73,49.75,49.67,49.69,19752.0,37.23,37.245,37.1851,37.2001,19752.0
2018-02-01 13:45:00,49.69,49.77,49.65,49.75,30241.5,37.2001,37.26,37.1701,37.245,30241.5
2018-02-01 13:50:00,49.75,49.78,49.64,49.65,13234.5,37.245,37.2675,37.1626,37.1701,13234.5
2018-02-01 13:55:00,49.65,49.7,49.63,49.68,16774.5,37.1701,37.2076,37.1552,37.1926,16774.5
2018-02-01 14:00:00,49.69,49.74,49.67,49.71,13788.0,37.2001,37.2375,37.1851,37.215,13788.0
2018-02-01 14:05:00,49.69,49.77,49.69,49.72,27174.0,37.2001,37.26,37.2001,37.2225,27174.0
2018-02-01 14:10:00,49.72,49.74,49.57,49.63,21783.0,37.2225,37.2375,37.1102,37.1552,21783.0
2018-02-01 14:15:00,49.65,49.72,49.64,49.68,21462.0,37.1701,37.2225,37.1626,37.1926,21462.0
2018-02-01 14:20:00,49.67,49.71,49.57,49.6,29997.0,37.1851,37.215,37.1102,37.1327,29997.0
2018-02-01 14:25:00,49.61,49.75,49.6,49.75,22848.0,37.1402,37.245,37.1327,37.245,22848.0
2018-02-01 14:30:00,49.74,49.77,49.67,49.75,23016.0,37.2375,37.26,37.1851,37.245,23016.0
2018-02-01 14:35:00,49.77,49.84,49.75,49.79,23526.0,37.26,37.3124,37.245,37.2749,23526.0
2018-02-01 14:40:00,49.79,49.82,49.75,49.77,18519.0,37.2749,37.2974,37.245,37.26,18519.0
2018-02-01 14:45:00,49.77,49.81,49.71,49.75,23898.0,37.26,37.2899,37.215,37.245,23898.0
2018-02-01 14:50:00,49.75,49.81,49.74,49.79,23335.5,37.245,37.2899,37.2375,37.2749,23335.5
2018-02-01 14:55:00,49.8,49.85,49.77,49.78,22293.0,37.2824,37.3199,37.26,37.2675,22293.0
2018-02-01 15:00:00,49.79,49.81,49.69,49.71,28566.0,37.2749,37.2899,37.2001,37.215,28566.0
2018-02-01 15:05:00,49.71,49.81,49.69,49.81,28914.0,37.215,37.2899,37.2001,37.2899,28914.0
2018-02-01 15:10:00,49.81,49.83,49.75,49.8,51192.0,37.2899,37.3049,37.245,37.2824,51192.0
2018-02-01 15:15:00,49.79,49.79,49.73,49.73,34974.0,37.2749,37.2749,37.23,37.23,34974.0
2018-02-01 15:20:00,49.73,49.83,49.73,49.83,44368.5,37.23,37.3049,37.23,37.3049,44368.5
2018-02-01 15:25:00,49.83,49.89,49.77,49.79,54610.5,37.3049,37.3498,37.26,37.2749,54610.5
2018-02-01 15:30:00,49.79,49.79,49.68,49.77,73387.5,37.2749,37.2749,37.1926,37.26,73387.5
2018-02-01 15:35:00,49.77,49.81,49.73,49.8,41080.5,37.26,37.2899,37.23,37.2824,41080.5
2018-02-01 15:40:00,49.81,49.81,49.71,49.77,54910.5,37.2899,37.2899,37.215,37.26,54910.5
2018-02-01 15:45:00,49.77,49.85,49.77,49.84,80313.0,37.26,37.3199,37.26,37.3124,80313.0
2018-02-01 15:50:00,49.85,49.89,49.73,49.76,97555.5,37.3199,37.3498,37.23,37.2525,97555.5
2018-02-01 15:55:00,49.76,49.82,49.73,49.81,178020.0,37.2525,37.2974,37.23,37.2899,178020.0
2018-02-02 09:30:00,49.57,49.71,49.29,49.37,58458.0,37.1102,37.215,36.9006,36.9605,58458.0
2018-02-02 09:35:00,49.37,49.47,49.3,49.45,41158.5,36.9605,37.0354,36.9081,37.0204,41158.5
2018-02-02 09:40:00,49.41,49.53,49.4,49.49,27568.5,36.9905,37.0803,36.983,37.0503,27568.5
2018-02-02 09:45:00,49.49,49.59,49.45,49.57,23511.0,37.0503,37.1252,37.0204,37.1102,23511.0
2018-02-02 09:50:00,49.55,49.69,49.51,49.51,29046.0,37.0953,37.2001,37.0653,37.0653,29046.0
2018-02-02 09:55:00,49.53,49.55,49.46,49.46,13950.0,37.0803,37.0953,37.0279,37.0279,13950.0
2018-02-02 10:00:00,49.48,49.54,49.39,49.41,27391.5,37.0429,37.0878,36.9755,36.9905,27391.5
2018-02-02 10:05:00,49.41,49.54,49.37,49.47,18637.5,36.9905,37.0878,36.9605,37.0354,18637.5
2018-02-02 10:10:00,49.45,49.67,49.44,49.66,21862.5,37.0204,37.1851,37.0129,37.1776,21862.5
2018-02-02 10:15:00,49.64,49.69,49.6,49.64,22570.5,37.1626,37.2001,37.1327,37.1626,22570.5
2018-02-02 10:20:00,49.65,49.68,49.61,49.67,33993.0,37.1701,37.1926,37.1402,37.1851,33993.0
2018-02-02 10:25:00,49.67,49.69,49.61,49.61,23692.5,37.1851,37.2001,37.1402,37.1402,23692.5
2018-02-02 10:30:00,49.63,49.64,49.51,49.56,12042.0,37.1552,37.1626,37.0653,37.1028,12042.0
2018-02-02 10:35:00,49.56,49.63,49.53,49.54,16311.0,37.1028,37.1552,37.0803,37.0878,16311.0
2018-02-02 10:40:00,49.57,49.61,49.48,49.48,14809.5,37.1102,37.1402,37.0429,37.0429,14809.5
2018-02-02 10:45:00,49.43,49.53,49.43,49.53,9741.0,37.0054,37.0803,37.0054,37.0803,9741.0
2018-02-02 10:50:00,49.52,49.54,49.48,49.48,26652.0,37.0728,37.0878,37.0429,37.0429,26652.0
2018-02-02 10:55:00,49.48,49.53,49.48,49.53,5925.0,37.0429,37.0803,37.0429,37.0803,5925.0
2018-02-02 11:00:00,49.52,49.54,49.48,49.51,7587.0,37.0728,37.0878,37.0429,37.0653,7587.0
2018-02-02 11:05:00,49.49,49.54,49.44,49.52,10650.0,37.0503,37.0878,37.0129,37.0728,10650.0
2018-02-02 11:10:00,49.49,49.54,49.49,49.52,8479.5,37.0503,37.0878,37.0503,37.0728,8479.5
2018-02-02 11:15:00,49.5,49.51,49.39,49.42,10134.0,37.0578,37.0653,36.9755,36.9979,10134.0
2018-02-02 11:20:00,49.39,49.47,49.38,49.46,10650.0,36.9755,37.0354,36.968,37.0279,10650.0
2018-02-02 11:25:00,49.44,49.45,49.39,49.43,8850.0,37.0129,37.0204,36.9755,37.0054,8850.0
2018-02-02 11:30:00,49.45,49.51,49.42,49.48,9742.5,37.0204,37.0653,36.9979,37.0429,9742.5
2018-02-02 11:35:00,49.48,49.53,49.46,49.52,6600.0,37.0429,37.0803,37.0279,37.0728,6600.0
2018-02-02 11:40:00,49.52,49.53,49.41,49.41,13942.5,37.0728,37.0803,36.9905,36.9905,13942.5
2018-02-02 11:45:00,49.44,49.44,49.35,49.37,15922.5,37.0129,37.0129,36.9455,36.9605,15922.5
2018-02-02 11:50:00,49.36,49.36,49.29,49.33,23667.0,36.953,36.953,36.9006,36.9306,23667.0
2018-02-02 11:55:00,49.33,49.33,49.21,49.21,38254.5,36.9306,36.9306,36.8407,36.8407,38254.5
2018-02-02 12:00:00,49.21,49.23,49.15,49.15,18282.0,36.8407,36.8557,36.7958,36.7958,18282.0
2018-02-02 12:05:00,49.15,49.22,49.15,49.15,11500.5,36.7958,36.8482,36.7958,36.7958,11500.5
2018-02-02 12:10:00,49.16,49.23,49.16,49.21,19348.5,36.8033,36.8557,36.8033,36.8407,19348.5
2018-02-02 12:15:00,49.2,49.22,49.1,49.12,50562.0,36.8332,36.8482,36.7584,36.7733,50562.0
2018-02-02 12:20:00,49.13,49.14,49.1,49.13,8940.0,36.7808,36.7883,36.7584,36.7808,8940.0
2018-02-02 12:25:00,49.13,49.13,49.07,49.11,9867.0,36.7808,36.7808,36.7359,36.7659,9867.0
2018-02-02 12:30:00,49.11,49.11,49.07,49.09,17181.0,36.7659,36.7659,36.7359,36.7509,17181.0
2018-02-02 12:35:00,49.09,49.17,49.08,49.16,21337.5,36.7509,36.8108,36.7434,36.8033,21337.5
2018-02-02 12:40:00,49.19,49.23,49.17,49.23,10950.0,36.8258,36.8557,36.8108,36.8557,10950.0
2018-02-02 12:45:00,49.22,49.3,49.22,49.26,11850.0,36.8482,36.9081,36.8482,36.8782,11850.0
2018-02-02 12:50:00,49.26,49.26,49.21,49.21,11550.0,36.8782,36.8782,36.8407,36.8407,11550.0
2018-02-02 12:55:00,49.23,49.23,49.14,49.14,8100.0,36.8557,36.8557,36.7883,36.7883,8100.0
2018-02-02 13:00:00,49.14,49.15,49.1,49.14,14043.0,36.7883,36.7958,36.7584,36.7883,14043.0
2018-02-02 13:05:00,49.13,49.15,49.09,49.09,11869.5,36.7808,36.7958,36.7509,36.7509,11869.5
2018-02-02 13:10:00,49.09,49.13,49.07,49.11,18588.0,36.7509,36.7808,36.7359,36.7659,18588.0
2018-02-02 13:15:00,49.12,49.13,49.04,49.04,9051.0,36.7733,36.7808,36.7135,36.7135,9051.0
2018-02-02 13:20:00,49.04,49.05,48.93,48.95,22719.0,36.7135,36.7209,36.6311,36.6461,22719.0
2018-02-02 13:25:00,48.95,49.0,48.93,48.99,18984.0,36.6461,36.6835,36.6311,36.676,18984.0
2018-02-02 13:30:00,49.01,49.02,48.98,48.99,13350.0,36.691,36.6985,36.6685,36.676,13350.0
2018-02-02 13:35:00,49.01,49.02,48.95,48.96,31105.5,36.691,36.6985,36.6461,36.6536,31105.5
2018-02-02 13:40:00,48.97,48.99,48.82,48.86,26256.0,36.6611,36.676,36.5488,36.5787,26256.0
2018-02-02 13:45:00,48.85,48.88,48.75,48.78,35928.0,36.5712,36.5937,36.4964,36.5188,35928.0
2018-02-02 13:50:00,48.79,48.81,48.77,48.79,27939.0,36.5263,36.5413,36.5113,36.5263,27939.0
2018-02-02 13:55:00,48.79,48.81,48.67,48.73,46729.5,36.5263,36.5413,36.4365,36.4814,46729.5
2018-02-02 14:00:00,48.74,48.77,48.71,48.73,32355.0,36.4889,36.5113,36.4664,36.4814,32355.0
2018-02-02 14:05:00,48.72,48.75,48.69,48.72,16618.5,36.4739,36.4964,36.4514,36.4739,16618.5
2018-02-02 14:10:00,48.69,48.69,48.57,48.59,36666.0,36.4514,36.4514,36.3616,36.3766,36666.0
2018-02-02 14:15:00,48.58,48.6,48.44,48.5,47101.5,36.3691,36.3841,36.2643,36.3092,47101.5
2018-02-02 14:20:00,48.51,48.53,48.43,48.43,43864.5,36.3167,36.3316,36.2568,36.2568,43864.5
2018-02-02 14:25:00,48.44,48.46,48.37,48.41,30957.0,36.2643,36.2792,36.2119,36.2418,30957.0
2018-02-02 14:30:00,48.39,48.66,48.39,48.65,38937.0,36.2268,36.429,36.2268,36.4215,38937.0
2018-02-02 14:35:00,48.67,48.69,48.57,48.58,35344.5,36.4365,36.4514,36.3616,36.3691,35344.5
2018-02-02 14:40:00,48.59,48.69,48.57,48.69,19821.0,36.3766,36.4514,36.3616,36.4514,19821.0
2018-02-02 14:45:00,48.67,48.68,48.52,48.57,33310.5,36.4365,36.4439,36.3242,36.3616,33310.5
2018-02-02 14:50:00,48.55,48.57,48.44,48.49,22765.5,36.3466,36.3616,36.2643,36.3017,22765.5
2018-02-02 14:55:00,48.47,48.49,48.37,48.45,23991.0,36.2867,36.3017,36.2119,36.2718,23991.0
2018-02-02 15:00:00,48.42,48.47,48.33,48.37,34029.0,36.2493,36.2867,36.1819,36.2119,34029.0
2018-02-02 15:05:00,48.36,48.4,48.32,48.39,49458.0,36.2044,36.2343,36.1744,36.2268,49458.0
2018-02-02 15:10:00,48.37,48.53,48.37,48.53,25068.0,36.2119,36.3316,36.2119,36.3316,25068.0
2018-02-02 15:15:00,48.53,48.63,48.5,48.56,31962.0,36.3316,36.4065,36.3092,36.3541,31962.0
2018-02-02 15:20:00,48.56,48.71,48.56,48.7,20025.0,36.3541,36.4664,36.3541,36.4589,20025.0
2018-02-02 15:25:00,48.71,48.76,48.61,48.62,31989.0,36.4664,36.5038,36.3915,36.399,31989.0
2018-02-02 15:30:00,48.61,48.65,48.57,48.62,50796.0,36.3915,36.4215,36.3616,36.399,50796.0
2018-02-02 15:35:00,48.61,48.73,48.59,48.68,38341.5,36.3915,36.4814,36.3766,36.4439,38341.5
2018-02-02 15:40:00,48.68,48.68,48.52,48.57,77497.5,36.4439,36.4439,36.3242,36.3616,77497.5
2018-02-02 15:45:00,48.57,48.58,48.53,48.54,66876.0,36.3616,36.3691,36.3316,36.3391,66876.0
2018-02-02 15:50:00,48.53,48.56,48.48,48.49,88932.0,36.3316,36.3541,36.2942,36.3017,88932.0
2018-02-02 15:55:00,48.49,48.49,48.35,48.4,161380.5,36.3017,36.3017,36.1969,36.2343,161380.5
2018-02-05 09:30:00,48.41,48.63,48.17,48.29,105777.0,36.2418,36.4065,36.0621,36.152,105777.0
2018-02-05 09:35:00,48.29,48.53,48.23,48.41,59647.5,36.152,36.3316,36.1071,36.2418,59647.5
2018-02-05 09:40:00,48.43,48.44,48.08,48.21,67191.0,36.2568,36.2643,35.9948,36.0921,67191.0
2018-02-05 09:45:00,48.18,48.29,48.11,48.14,24169.5,36.0696,36.152,36.0172,36.0397,24169.5
2018-02-05 09:50:00,48.17,48.19,47.89,48.05,96559.5,36.0621,36.0771,35.8525,35.9723,96559.5
2018-02-05 09:55:00,48.02,48.24,47.94,48.13,40359.0,35.9498,36.1145,35.89,36.0322,40359.0
2018-02-05 10:00:00,48.17,48.27,48.05,48.13,43789.5,36.0621,36.137,35.9723,36.0322,43789.5
2018-02-05 10:05:00,48.13,48.35,48.11,48.29,50038.5,36.0322,36.1969,36.0172,36.152,50038.5
2018-02-05 10:10:00,48.31,48.36,48.14,48.35,50505.0,36.1669,36.2044,36.0397,36.1969,50505.0
2018-02-05 10:15:00,48.35,48.39,48.21,48.21,35313.0,36.1969,36.2268,36.0921,36.0921,35313.0
2018-02-05 10:20:00,48.26,48.37,48.25,48.32,40258.5,36.1295,36.2119,36.122,36.1744,40258.5
2018-02-05 10:25:00,48.34,48.4,48.31,48.32,31042.5,36.1894,36.2343,36.1669,36.1744,31042.5
2018-02-05 10:30:00,48.33,48.35,48.21,48.23,32464.5,36.1819,36.1969,36.0921,36.1071,32464.5
2018-02-05 10:35:00,48.21,48.21,48.11,48.17,14128.5,36.0921,36.0921,36.0172,36.0621,14128.5
2018-02-05 10:40:00,48.18,48.29,48.15,48.29,27816.0,36.0696,36.152,36.0472,36.152,27816.0
2018-02-05 10:45:00,48.29,48.47,48.25,48.41,16519.5,36.152,36.2867,36.122,36.2418,16519.5
2018-02-05 10:50:00,48.41,48.43,48.3,48.32,24954.0,36.2418,36.2568,36.1595,36.1744,24954.0
2018-02-05 10:55:00,48.29,48.37,48.17,48.21,31825.5,36.152,36.2119,36.0621,36.0921,31825.5
2018-02-05 11:00:00,48.22,48.33,48.14,48.19,18382.5,36.0996,36.1819,36.0397,36.0771,18382.5
2018-02-05 11:05:00,48.19,48.23,48.17,48.19,15084.0,36.0771,36.1071,36.0621,36.0771,15084.0
2018-02-05 11:10:00,48.19,48.32,48.16,48.25,26722.5,36.0771,36.1744,36.0547,36.122,26722.5
2018-02-05 11:15:00,48.26,48.37,48.21,48.24,27046.5,36.1295,36.2119,36.0921,36.1145,27046.5
2018-02-05 11:20:00,48.25,48.31,48.17,48.26,18465.0,36.122,36.1669,36.0621,36.1295,18465.0
2018-02-05 11:25:00,48.27,48.33,48.23,48.27,26289.0,36.137,36.1819,36.1071,36.137,26289.0
2018-02-05 11:30:00,48.25,48.27,48.18,48.27,24934.5,36.122,36.137,36.0696,36.137,24934.5
2018-02-05 11:35:00,48.3,48.31,48.18,48.21,28462.5,36.1595,36.1669,36.0696,36.0921,28462.5
2018-02-05 11:40:00,48.22,48.22,48.07,48.09,39934.5,36.0996,36.0996,35.9873,36.0022,39934.5
2018-02-05 11:45:00,48.09,48.13,48.07,48.1,12954.0,36.0022,36.0322,35.9873,36.0097,12954.0
2018-02-05 11:50:00,48.1,48.15,48.09,48.12,15558.0,36.0097,36.0472,36.0022,36.0247,15558.0
2018-02-05 11:55:00,48.13,48.29,48.13,48.25,17400.0,36.0322,36.152,36.0322,36.122,17400.0
2018-02-05 12:00:00,48.25,48.25,48.17,48.17,5550.0,36.122,36.122,36.0621,36.0621,5550.0
2018-02-05 12:05:00,48.16,48.19,48.11,48.11,5200.5,36.0547,36.0771,36.0172,36.0172,5200.5
2018-02-05 12:10:00,48.11,48.19,48.07,48.11,11605.5,36.0172,36.0771,35.9873,36.0172,11605.5
2018-02-05 12:15:00,48.11,48.11,48.05,48.08,11278.5,36.0172,36.0172,35.9723,35.9948,11278.5
2018-02-05 12:20:00,48.06,48.09,47.97,48.03,19765.5,35.9798,36.0022,35.9124,35.9573,19765.5
2018-02-05 12:25:00,47.99,48.1,47.97,48.04,27975.0,35.9274,36.0097,35.9124,35.9648,27975.0
2018-02-05 12:30:00,48.02,48.17,48.01,48.12,18729.0,35.9498,36.0621,35.9424,36.0247,18729.0
2018-02-05 12:35:00,48.1,48.18,48.07,48.12,10950.0,36.0097,36.0696,35.9873,36.0247,10950.0
2018-02-05 12:40:00,48.09,48.23,48.09,48.23,13878.0,36.0022,36.1071,36.0022,36.1071,13878.0
2018-02-05 12:45:00,48.23,48.25,48.16,48.23,11758.5,36.1071,36.122,36.0547,36.1071,11758.5
2018-02-05 12:50:00,48.24,48.27,48.21,48.23,8197.5,36.1145,36.137,36.0921,36.1071,8197.5
2018-02-05 12:55:00,48.23,48.27,48.11,48.12,10377.0,36.1071,36.137,36.0172,36.0247,10377.0
2018-02-05 13:00:00,48.09,48.09,47.89,47.92,11095.5,36.0022,36.0022,35.8525,35.875,11095.5
2018-02-05 13:05:00,47.87,47.93,47.76,47.81,21682.5,35.8375,35.8825,35.7552,35.7926,21682.5
2018-02-05 13:10:00,47.83,47.91,47.81,47.88,13464.0,35.8076,35.8675,35.7926,35.845,13464.0
2018-02-05 13:15:00,47.85,47.87,47.71,47.71,13545.0,35.8226,35.8375,35.7178,35.7178,13545.0
2018-02-05 13:20:00,47.74,47.79,47.69,47.75,11754.0,35.7402,35.7777,35.7028,35.7477,11754.0
2018-02-05 13:25:00,47.75,47.77,47.63,47.7,18664.5,35.7477,35.7627,35.6579,35.7103,18664.5
2018-02-05 13:30:00,47.75,47.81,47.63,47.65,11001.0,35.7477,35.7926,35.6579,35.6728,11001.0
2018-02-05 13:35:00,47.66,47.76,47.66,47.73,18406.5,35.6803,35.7552,35.6803,35.7327,18406.5
2018-02-05 13:40:00,47.73,47.81,47.73,47.79,11032.5,35.7327,35.7926,35.7327,35.7777,11032.5
2018-02-05 13:45:00,47.77,47.85,47.72,47.75,12343.5,35.7627,35.8226,35.7252,35.7477,12343.5
2018-02-05 13:50:00,47.77,47.79,47.74,47.77,32356.5,35.7627,35.7777,35.7402,35.7627,32356.5
2018-02-05 13:55:00,47.75,47.95,47.75,47.95,30337.5,35.7477,35.8974,35.7477,35.8974,30337.5
2018-02-05 14:00:00,47.99,47.99,47.83,47.88,17047.5,35.9274,35.9274,35.8076,35.845,17047.5
2018-02-05 14:05:00,47.88,47.91,47.81,47.85,24126.0,35.845,35.8675,35.7926,35.8226,24126.0
2018-02-05 14:10:00,47.83,47.91,47.83,47.88,19102.5,35.8076,35.8675,35.8076,35.845,19102.5
2018-02-05 14:15:00,47.88,47.88,47.67,47.7,42613.5,35.845,35.845,35.6878,35.7103,42613.5
2018-02-05 14:20:00,47.68,47.7,47.47,47.49,40944.0,35.6953,35.7103,35.5381,35.5531,40944.0
2018-02-05 14:25:00,47.53,47.59,47.47,47.54,16554.0,35.583,35.6279,35.5381,35.5905,16554.0
2018-02-05 14:30:00,47.52,47.52,47.37,47.39,23280.0,35.5755,35.5755,35.4632,35.4782,23280.0
2018-02-05 14:35:00,47.43,47.47,47.31,47.38,21750.0,35.5081,35.5381,35.4183,35.4707,21750.0
2018-02-05 14:40:00,47.38,47.47,47.36,47.41,29497.5,35.4707,35.5381,35.4557,35.4932,29497.5
2018-02-05 14:45:00,47.44,47.48,47.32,47.38,31323.0,35.5156,35.5456,35.4258,35.4707,31323.0
2018-02-05 14:50:00,47.37,47.41,47.25,47.3,25852.5,35.4632,35.4932,35.3734,35.4108,25852.5
2018-02-05 14:55:00,47.29,47.34,47.07,47.07,38062.5,35.4033,35.4408,35.2386,35.2386,38062.5
2018-02-05 15:00:00,47.09,47.17,46.96,46.99,39730.5,35.2536,35.3135,35.1563,35.1787,39730.5
2018-02-05 15:05:00,46.99,47.03,46.59,46.67,77965.5,35.1787,35.2087,34.8793,34.9392,77965.5
2018-02-05 15:10:00,46.61,47.07,46.43,46.93,73092.0,34.8943,35.2386,34.7595,35.1338,73092.0
2018-02-05 15:15:00,46.95,47.35,46.87,47.13,117933.0,35.1488,35.4483,35.0889,35.2835,117933.0
2018-02-05 15:20:00,47.12,47.33,46.95,47.25,81660.0,35.2761,35.4333,35.1488,35.3734,81660.0
2018-02-05 15:25:00,47.27,47.39,47.11,47.35,47263.5,35.3884,35.4782,35.2686,35.4483,47263.5
2018-02-05 15:30:00,47.34,47.38,47.04,47.21,74044.5,35.4408,35.4707,35.2162,35.3434,74044.5
2018-02-05 15:35:00,47.22,47.25,46.87,46.88,62329.5,35.3509,35.3734,35.0889,35.0964,62329.5
2018-02-05 15:40:00,46.84,46.95,46.67,46.83,84487.5,35.0664,35.1488,34.9392,35.059,84487.5
2018-02-05 15:45:00,46.83,46.83,46.58,46.59,131236.5,35.059,35.059,34.8718,34.8793,131236.5
2018-02-05 15:50:00,46.57,46.64,46.29,46.31,217684.5,34.8643,34.9167,34.6547,34.6697,217684.5
2018-02-05 15:55:00,46.31,46.43,46.13,46.13,410013.0,34.6697,34.7595,34.5349,34.5349,410013.0
2018-02-06 09:30:00,44.98,45.89,44.88,45.8,135141.0,33.674,34.3552,33.5991,34.2879,135141.0
2018-02-06 09:35:00,45.71,46.32,45.69,46.29,55338.0,34.2205,34.6771,34.2055,34.6547,55338.0
2018-02-06 09:40:00,46.23,46.41,46.13,46.36,96013.5,34.6098,34.7445,34.5349,34.7071,96013.5
2018-02-06 09:45:00,46.41,46.57,46.23,46.38,117990.0,34.7445,34.8643,34.6098,34.7221,117990.0
2018-02-06 09:50:00,46.4,46.86,46.4,46.67,40843.5,34.737,35.0814,34.737,34.9392,40843.5
2018-02-06 09:55:00,46.67,46.67,46.06,46.26,133657.5,34.9392,34.9392,34.4825,34.6322,133657.5
2018-02-06 10:00:00,46.18,46.53,46.17,46.39,62226.0,34.5723,34.8344,34.5649,34.7296,62226.0
2018-02-06 10:05:00,46.43,46.55,46.01,46.03,55227.0,34.7595,34.8493,34.4451,34.46,55227.0
2018-02-06 10:10:00,46.06,46.26,45.93,45.96,84493.5,34.4825,34.6322,34.3852,34.4076,84493.5
2018-02-06 10:15:00,45.95,46.01,45.37,45.58,77817.0,34.4002,34.4451,33.9659,34.1232,77817.0
2018-02-06 10:20:00,45.6,45.79,45.29,45.4,77365.5,34.1381,34.2804,33.906,33.9884,77365.5
2018-02-06 10:25:00,45.42,45.61,45.33,45.35,29868.0,34.0034,34.1456,33.936,33.951,29868.0
2018-02-06 10:30:00,45.47,45.53,45.11,45.34,30442.5,34.0408,34.0857,33.7713,33.9435,30442.5
2018-02-06 10:35:00,45.38,45.38,45.11,45.32,30345.0,33.9734,33.9734,33.7713,33.9285,30345.0
2018-02-06 10:40:00,45.33,45.36,45.06,45.3,57852.0,33.936,33.9585,33.7339,33.9135,57852.0
2018-02-06 10:45:00,45.25,45.56,45.25,45.42,31771.5,33.8761,34.1082,33.8761,34.0034,31771.5
2018-02-06 10:50:00,45.42,45.72,45.37,45.6,36657.0,34.0034,34.228,33.9659,34.1381,36657.0
2018-02-06 10:55:00,45.63,45.71,45.39,45.44,30589.5,34.1606,34.2205,33.9809,34.0183,30589.5
2018-02-06 11:00:00,45.43,45.66,45.42,45.66,25425.0,34.0109,34.183,34.0034,34.183,25425.0
2018-02-06 11:05:00,45.66,45.81,45.47,45.54,35416.5,34.183,34.2953,34.0408,34.0932,35416.5
2018-02-06 11:10:00,45.55,45.67,45.35,45.45,33609.0,34.1007,34.1905,33.951,34.0258,33609.0
2018-02-06 11:15:00,45.46,45.67,45.45,45.67,21928.5,34.0333,34.1905,34.0258,34.1905,21928.5
2018-02-06 11:20:00,45.67,45.69,45.55,45.67,58572.0,34.1905,34.2055,34.1007,34.1905,58572.0
2018-02-06 11:25:00,45.66,45.66,45.45,45.51,30463.5,34.183,34.183,34.0258,34.0707,30463.5
2018-02-06 11:30:00,45.5,45.51,45.27,45.4,55795.5,34.0633,34.0707,33.8911,33.9884,55795.5
2018-02-06 11:35:00,45.37,45.44,45.28,45.31,55167.0,33.9659,34.0183,33.8986,33.921,55167.0
2018-02-06 11:40:00,45.35,45.52,45.34,45.47,21516.0,33.951,34.0782,33.9435,34.0408,21516.0
2018-02-06 11:45:00,45.49,45.58,45.4,45.58,32572.5,34.0558,34.1232,33.9884,34.1232,32572.5
2018-02-06 11:50:00,45.59,45.71,45.51,45.57,96994.5,34.1306,34.2205,34.0707,34.1157,96994.5
2018-02-06 11:55:00,45.58,45.62,45.45,45.47,34692.0,34.1232,34.1531,34.0258,34.0408,34692.0
2018-02-06 12:00:00,45.49,45.65,45.49,45.53,11886.0,34.0558,34.1756,34.0558,34.0857,11886.0
2018-02-06 12:05:00,45.56,45.75,45.56,45.74,17461.5,34.1082,34.2504,34.1082,34.2429,17461.5
2018-02-06 12:10:00,45.68,45.79,45.61,45.79,35841.0,34.198,34.2804,34.1456,34.2804,35841.0
2018-02-06 12:15:00,45.77,45.86,45.65,45.65,30507.0,34.2654,34.3328,34.1756,34.1756,30507.0
2018-02-06 12:20:00,45.7,45.75,45.63,45.7,19021.5,34.213,34.2504,34.1606,34.213,19021.5
2018-02-06 12:25:00,45.72,45.87,45.65,45.85,22296.0,34.228,34.3403,34.1756,34.3253,22296.0
2018-02-06 12:30:00,45.88,45.99,45.74,45.81,29329.5,34.3477,34.4301,34.2429,34.2953,29329.5
2018-02-06 12:35:00,45.81,46.03,45.73,46.03,54943.5,34.2953,34.46,34.2354,34.46,54943.5
2018-02-06 12:40:00,46.05,46.05,45.89,45.89,23527.5,34.475,34.475,34.3552,34.3552,23527.5
2018-02-06 12:45:00,45.91,45.91,45.7,45.82,26503.5,34.3702,34.3702,34.213,34.3028,26503.5
2018-02-06 12:50:00,45.79,45.81,45.62,45.7,44436.0,34.2804,34.2953,34.1531,34.213,44436.0
2018-02-06 12:55:00,45.69,45.73,45.59,45.68,22498.5,34.2055,34.2354,34.1306,34.198,22498.5
2018-02-06 13:00:00,45.66,45.71,45.38,45.54,29061.0,34.183,34.2205,33.9734,34.0932,29061.0
2018-02-06 13:05:00,45.57,45.68,45.47,45.52,46803.0,34.1157,34.198,34.0408,34.0782,46803.0
2018-02-06 13:10:00,45.51,45.71,45.47,45.71,18705.0,34.0707,34.2205,34.0408,34.2205,18705.0
2018-02-06 13:15:00,45.67,45.85,45.65,45.85,29005.5,34.1905,34.3253,34.1756,34.3253,29005.5
2018-02-06 13:20:00,45.83,45.87,45.67,45.75,41323.5,34.3103,34.3403,34.1905,34.2504,41323.5
2018-02-06 13:25:00,45.75,45.81,45.7,45.71,27159.0,34.2504,34.2953,34.213,34.2205,27159.0
2018-02-06 13:30:00,45.69,45.69,45.48,45.55,28999.5,34.2055,34.2055,34.0483,34.1007,28999.5
2018-02-06 13:35:00,45.56,45.61,45.52,45.55,25221.0,34.1082,34.1456,34.0782,34.1007,25221.0
2018-02-06 13:40:00,45.55,45.56,45.37,45.43,22897.5,34.1007,34.1082,33.9659,34.0109,22897.5
2018-02-06 13:45:00,45.41,45.46,45.33,45.36,21169.5,33.9959,34.0333,33.936,33.9585,21169.5
2018-02-06 13:50:00,45.35,45.36,45.2,45.25,21996.0,33.951,33.9585,33.8387,33.8761,21996.0
2018-02-06 13:55:00,45.26,45.32,45.19,45.24,33825.0,33.8836,33.9285,33.8312,33.8686,33825.0
2018-02-06 14:00:00,45.23,45.37,45.22,45.37,19224.0,33.8611,33.9659,33.8536,33.9659,19224.0
2018-02-06 14:05:00,45.32,45.37,45.21,45.23,16980.0,33.9285,33.9659,33.8462,33.8611,16980.0
2018-02-06 14:10:00,45.2,45.53,45.2,45.44,24328.5,33.8387,34.0857,33.8387,34.0183,24328.5
2018-02-06 14:15:00,45.42,45.44,45.27,45.29,37170.0,34.0034,34.0183,33.8911,33.906,37170.0
2018-02-06 14:20:00,45.31,45.43,45.28,45.34,26119.5,33.921,34.0109,33.8986,33.9435,26119.5
2018-02-06 14:25:00,45.34,45.48,45.3,45.45,28795.5,33.9435,34.0483,33.9135,34.0258,28795.5
2018-02-06 14:30:00,45.42,45.59,45.39,45.59,17673.0,34.0034,34.1306,33.9809,34.1306,17673.0
2018-02-06 14:35:00,45.61,45.75,45.59,45.59,23859.0,34.1456,34.2504,34.1306,34.1306,23859.0
2018-02-06 14:40:00,45.59,45.77,45.59,45.77,51336.0,34.1306,34.2654,34.1306,34.2654,51336.0
2018-02-06 14:45:00,45.76,45.94,45.7,45.94,28510.5,34.2579,34.3927,34.213,34.3927,28510.5
2018-02-06 14:50:00,45.89,46.04,45.81,45.97,20127.0,34.3552,34.4675,34.2953,34.4151,20127.0
2018-02-06 14:55:00,46.01,46.25,45.99,46.19,32536.5,34.4451,34.6247,34.4301,34.5798,32536.5
2018-02-06 15:00:00,46.2,46.34,46.17,46.28,91587.0,34.5873,34.6921,34.5649,34.6472,91587.0
2018-02-06 15:05:00,46.29,46.59,46.27,46.59,49114.5,34.6547,34.8793,34.6397,34.8793,49114.5
2018-02-06 15:10:00,46.56,46.57,46.3,46.34,48049.5,34.8568,34.8643,34.6622,34.6921,48049.5
2018-02-06 15:15:00,46.37,46.45,46.3,46.37,62284.5,34.7146,34.7745,34.6622,34.7146,62284.5
2018-02-06 15:20:00,46.35,46.51,46.29,46.37,49849.5,34.6996,34.8194,34.6547,34.7146,49849.5
2018-02-06 15:25:00,46.39,46.55,46.37,46.48,55882.5,34.7296,34.8493,34.7146,34.7969,55882.5
2018-02-06 15:30:00,46.47,46.68,46.31,46.6,119359.5,34.7894,34.9467,34.6697,34.8868,119359.5
2018-02-06 15:35:00,46.61,46.73,46.55,46.73,65521.5,34.8943,34.9841,34.8493,34.9841,65521.5
2018-02-06 15:40:00,46.73,46.79,46.65,46.65,66177.0,34.9841,35.029,34.9242,34.9242,66177.0
2018-02-06 15:45:00,46.63,46.67,46.42,46.46,96784.5,34.9092,34.9392,34.752,34.782,96784.5
2018-02-06 15:50:00,46.47,46.55,46.33,46.53,155775.0,34.7894,34.8493,34.6846,34.8344,155775.0
2018-02-06 15:55:00,46.52,46.72,46.45,46.71,328774.5,34.8269,34.9766,34.7745,34.9691,328774.5
2018-02-07 09:30:00,46.47,46.88,46.45,46.79,75408.0,34.7894,35.0964,34.7745,35.029,75408.0
2018-02-07 09:35:00,46.79,46.99,46.76,46.87,36636.0,35.029,35.1787,35.0066,35.0889,36636.0
2018-02-07 09:40:00,46.87,47.02,46.79,46.86,32760.0,35.0889,35.2012,35.029,35.0814,32760.0
2018-02-07 09:45:00,46.87,47.0,46.65,46.67,27372.0,35.0889,35.1862,34.9242,34.9392,27372.0
2018-02-07 09:50:00,46.63,46.76,46.55,46.69,42973.5,34.9092,35.0066,34.8493,34.9541,42973.5
2018-02-07 09:55:00,46.71,46.9,46.68,46.83,32160.0,34.9691,35.1114,34.9467,35.059,32160.0
2018-02-07 10:00:00,46.82,46.82,46.55,46.61,31758.0,35.0515,35.0515,34.8493,34.8943,31758.0
2018-02-07 10:05:00,46.63,46.74,46.57,46.72,38668.5,34.9092,34.9916,34.8643,34.9766,38668.5
2018-02-07 10:10:00,46.73,46.73,46.54,46.63,36622.5,34.9841,34.9841,34.8418,34.9092,36622.5
2018-02-07 10:15:00,46.67,46.72,46.59,46.64,28191.0,34.9392,34.9766,34.8793,34.9167,28191.0
2018-02-07 10:20:00,46.6,46.68,46.49,46.52,38809.5,34.8868,34.9467,34.8044,34.8269,38809.5
2018-02-07 10:25:00,46.55,46.56,46.47,46.47,20767.5,34.8493,34.8568,34.7894,34.7894,20767.5
2018-02-07 10:30:00,46.47,46.54,46.43,46.45,48348.0,34.7894,34.8418,34.7595,34.7745,48348.0
2018-02-07 10:35:00,46.45,46.58,46.43,46.57,27777.0,34.7745,34.8718,34.7595,34.8643,27777.0
2018-02-07 10:40:00,46.57,46.65,46.51,46.63,36562.5,34.8643,34.9242,34.8194,34.9092,36562.5
2018-02-07 10:45:00,46.61,46.8,46.61,46.74,24820.5,34.8943,35.0365,34.8943,34.9916,24820.5
2018-02-07 10:50:00,46.74,46.93,46.72,46.93,30714.0,34.9916,35.1338,34.9766,35.1338,30714.0
2018-02-07 10:55:00,46.91,46.99,46.89,46.91,26889.0,35.1188,35.1787,35.1039,35.1188,26889.0
2018-02-07 11:00:00,46.93,47.02,46.9,46.92,18673.5,35.1338,35.2012,35.1114,35.1263,18673.5
2018-02-07 11:05:00,46.95,47.01,46.91,46.99,16212.0,35.1488,35.1937,35.1188,35.1787,16212.0
2018-02-07 11:10:00,46.98,47.07,46.95,47.07,14700.0,35.1713,35.2386,35.1488,35.2386,14700.0
2018-02-07 11:15:00,47.09,47.11,46.92,46.92,13597.5,35.2536,35.2686,35.1263,35.1263,13597.5
2018-02-07 11:20:00,46.93,46.97,46.88,46.93,38913.0,35.1338,35.1638,35.0964,35.1338,38913.0
2018-02-07 11:25:00,46.94,46.94,46.72,46.72,32533.5,35.1413,35.1413,34.9766,34.9766,32533.5
2018-02-07 11:30:00,46.73,46.74,46.63,46.64,26967.0,34.9841,34.9916,34.9092,34.9167,26967.0
2018-02-07 11:35:00,46.65,46.75,46.63,46.73,37927.5,34.9242,34.9991,34.9092,34.9841,37927.5
2018-02-07 11:40:00,46.75,46.75,46.67,46.69,23413.5,34.9991,34.9991,34.9392,34.9541,23413.5
2018-02-07 11:45:00,46.71,46.71,46.59,46.61,27607.5,34.9691,34.9691,34.8793,34.8943,27607.5
2018-02-07 11:50:00,46.57,46.65,46.55,46.61,29406.0,34.8643,34.9242,34.8493,34.8943,29406.0
2018-02-07 11:55:00,46.6,46.81,46.54,46.81,39472.5,34.8868,35.044,34.8418,35.044,39472.5
2018-02-07 12:00:00,46.81,46.83,46.74,46.74,36073.5,35.044,35.059,34.9916,34.9916,36073.5
2018-02-07 12:05:00,46.74,46.77,46.73,46.75,27637.5,34.9916,35.014,34.9841,34.9991,27637.5
2018-02-07 12:10:00,46.75,46.85,46.69,46.85,48351.0,34.9991,35.0739,34.9541,35.0739,48351.0
2018-02-07 12:15:00,46.86,46.9,46.81,46.85,26796.0,35.0814,35.1114,35.044,35.0739,26796.0
2018-02-07 12:20:00,46.84,46.87,46.83,46.83,53016.0,35.0664,35.0889,35.059,35.059,53016.0
2018-02-07 12:25:00,46.84,46.85,46.73,46.78,50013.0,35.0664,35.0739,34.9841,35.0215,50013.0
2018-02-07 12:30:00,46.78,46.87,46.78,46.85,63199.5,35.0215,35.0889,35.0215,35.0739,63199.5
2018-02-07 12:35:00,46.83,46.85,46.77,46.79,24382.5,35.059,35.0739,35.014,35.029,24382.5
2018-02-07 12:40:00,46.79,46.81,46.69,46.69,28443.0,35.029,35.044,34.9541,34.9541,28443.0
2018-02-07 12:45:00,46.69,46.74,46.59,46.62,65029.5,34.9541,34.9916,34.8793,34.9017,65029.5
2018-02-07 12:50:00,46.62,46.69,46.58,46.62,19077.0,34.9017,34.9541,34.8718,34.9017,19077.0
2018-02-07 12:55:00,46.59,46.65,46.49,46.49,21739.5,34.8793,34.9242,34.8044,34.8044,21739.5
2018-02-07 13:00:00,46.53,46.62,46.5,46.59,29376.0,34.8344,34.9017,34.8119,34.8793,29376.0
2018-02-07 13:05:00,46.59,46.59,46.37,46.41,50590.5,34.8793,34.8793,34.7146,34.7445,50590.5
2018-02-07 13:10:00,46.39,46.41,46.21,46.25,35146.5,34.7296,34.7445,34.5948,34.6247,35146.5
2018-02-07 13:15:00,46.27,46.43,46.08,46.43,46624.5,34.6397,34.7595,34.4975,34.7595,46624.5
2018-02-07 13:20:00,46.47,46.48,46.19,46.24,29373.0,34.7894,34.7969,34.5798,34.6173,29373.0
2018-02-07 13:25:00,46.25,46.41,46.17,46.38,24396.0,34.6247,34.7445,34.5649,34.7221,24396.0
2018-02-07 13:30:00,46.37,46.41,46.3,46.39,21301.5,34.7146,34.7445,34.6622,34.7296,21301.5
2018-02-07 13:35:00,46.36,46.58,46.35,46.48,19024.5,34.7071,34.8718,34.6996,34.7969,19024.5
2018-02-07 13:40:00,46.48,46.63,46.47,46.59,17232.0,34.7969,34.9092,34.7894,34.8793,17232.0
2018-02-07 13:45:00,46.57,46.63,46.43,46.43,28765.5,34.8643,34.9092,34.7595,34.7595,28765.5
2018-02-07 13:50:00,46.4,46.45,46.35,46.39,20634.0,34.737,34.7745,34.6996,34.7296,20634.0
2018-02-07 13:55:00,46.35,46.49,46.35,46.49,17605.5,34.6996,34.8044,34.6996,34.8044,17605.5
2018-02-07 14:00:00,46.47,46.47,46.28,46.31,44451.0,34.7894,34.7894,34.6472,34.6697,44451.0
2018-02-07 14:05:00,46.32,46.41,46.3,46.3,43339.5,34.6771,34.7445,34.6622,34.6622,43339.5
2018-02-07 14:10:00,46.32,46.49,46.32,46.46,26368.5,34.6771,34.8044,34.6771,34.782,26368.5
2018-02-07 14:15:00,46.46,46.51,46.43,46.47,16555.5,34.782,34.8194,34.7595,34.7894,16555.5
2018-02-07 14:20:00,46.48,46.58,46.46,46.55,26359.5,34.7969,34.8718,34.782,34.8493,26359.5
2018-02-07 14:25:00,46.55,46.61,46.51,46.59,18322.5,34.8493,34.8943,34.8194,34.8793,18322.5
2018-02-07 14:30:00,46.59,46.59,46.55,46.59,24528.0,34.8793,34.8793,34.8493,34.8793,24528.0
2018-02-07 14:35:00,46.59,46.59,46.44,46.44,43338.0,34.8793,34.8793,34.767,34.767,43338.0
2018-02-07 14:40:00,46.41,46.45,46.31,46.36,30250.5,34.7445,34.7745,34.6697,34.7071,30250.5
2018-02-07 14:45:00,46.35,46.45,46.21,46.23,47859.0,34.6996,34.7745,34.5948,34.6098,47859.0
2018-02-07 14:50:00,46.23,46.23,46.07,46.18,58719.0,34.6098,34.6098,34.49,34.5723,58719.0
2018-02-07 14:55:00,46.15,46.27,46.13,46.27,53731.5,34.5499,34.6397,34.5349,34.6397,53731.5
2018-02-07 15:00:00,46.31,46.43,46.29,46.39,23760.0,34.6697,34.7595,34.6547,34.7296,23760.0
2018-02-07 15:05:00,46.42,46.49,46.41,46.42,30748.5,34.752,34.8044,34.7445,34.752,30748.5
2018-02-07 15:10:00,46.41,46.56,46.39,46.55,28983.0,34.7445,34.8568,34.7296,34.8493,28983.0
2018-02-07 15:15:00,46.56,46.57,46.48,46.49,121792.5,34.8568,34.8643,34.7969,34.8044,121792.5
2018-02-07 15:20:00,46.47,46.55,46.44,46.46,75136.5,34.7894,34.8493,34.767,34.782,75136.5
2018-02-07 15:25:00,46.46,46.53,46.43,46.45,71071.5,34.782,34.8344,34.7595,34.7745,71071.5
2018-02-07 15:30:00,46.45,46.47,46.29,46.38,108174.0,34.7745,34.7894,34.6547,34.7221,108174.0
2018-02-07 15:35:00,46.39,46.47,46.32,46.35,120025.5,34.7296,34.7894,34.6771,34.6996,120025.5
2018-02-07 15:40:00,46.35,46.36,46.19,46.19,128902.5,34.6996,34.7071,34.5798,34.5798,128902.5
2018-02-07 15:45:00,46.2,46.22,45.98,46.11,160488.0,34.5873,34.6023,34.4226,34.5199,160488.0
2018-02-07 15:50:00,46.1,46.15,45.95,46.0,204475.5,34.5124,34.5499,34.4002,34.4376,204475.5
2018-02-07 15:55:00,46.01,46.03,45.76,45.8,312867.0,34.4451,34.46,34.2579,34.2879,312867.0
2018-02-08 09:30:00,45.71,45.71,45.42,45.47,66945.0,34.2205,34.2205,34.0034,34.0408,66945.0
2018-02-08 09:35:00,45.43,45.65,45.41,45.55,36262.5,34.0109,34.1756,33.9959,34.1007,36262.5
2018-02-08 09:40:00,45.66,45.66,45.41,45.49,34734.0,34.183,34.183,33.9959,34.0558,34734.0
2018-02-08 09:45:00,45.43,45.6,45.43,45.57,58983.0,34.0109,34.1381,34.0109,34.1157,58983.0
2018-02-08 09:50:00,45.57,45.67,45.45,45.59,56346.0,34.1157,34.1905,34.0258,34.1306,56346.0
2018-02-08 09:55:00,45.61,45.67,45.57,45.57,47538.0,34.1456,34.1905,34.1157,34.1157,47538.0
2018-02-08 10:00:00,45.63,45.64,45.46,45.51,34603.5,34.1606,34.1681,34.0333,34.0707,34603.5
2018-02-08 10:05:00,45.52,45.54,45.43,45.45,37171.5,34.0782,34.0932,34.0109,34.0258,37171.5
2018-02-08 10:10:00,45.47,45.49,45.35,45.41,24633.0,34.0408,34.0558,33.951,33.9959,24633.0
2018-02-08 10:15:00,45.39,45.49,45.28,45.28,29352.0,33.9809,34.0558,33.8986,33.8986,29352.0
2018-02-08 10:20:00,45.3,45.41,45.25,45.4,32959.5,33.9135,33.9959,33.8761,33.9884,32959.5
2018-02-08 10:25:00,45.41,45.44,45.25,45.29,17832.0,33.9959,34.0183,33.8761,33.906,17832.0
2018-02-08 10:30:00,45.33,45.45,45.25,45.35,27030.0,33.936,34.0258,33.8761,33.951,27030.0
2018-02-08 10:35:00,45.35,45.4,45.27,45.34,20568.0,33.951,33.9884,33.8911,33.9435,20568.0
2018-02-08 10:40:00,45.35,45.47,45.33,45.4,16131.0,33.951,34.0408,33.936,33.9884,16131.0
2018-02-08 10:45:00,45.37,45.39,45.27,45.31,21498.0,33.9659,33.9809,33.8911,33.921,21498.0
2018-02-08 10:50:00,45.28,45.29,45.15,45.18,75807.0,33.8986,33.906,33.8012,33.8237,75807.0
2018-02-08 10:55:00,45.16,45.23,45.13,45.21,22912.5,33.8087,33.8611,33.7863,33.8462,22912.5
2018-02-08 11:00:00,45.22,45.33,45.19,45.31,20767.5,33.8536,33.936,33.8312,33.921,20767.5
2018-02-08 11:05:00,45.31,45.35,45.2,45.24,42711.0,33.921,33.951,33.8387,33.8686,42711.0
2018-02-08 11:10:00,45.25,45.27,45.12,45.16,26106.0,33.8761,33.8911,33.7788,33.8087,26106.0
2018-02-08 11:15:00,45.16,45.19,45.02,45.13,37395.0,33.8087,33.8312,33.7039,33.7863,37395.0
2018-02-08 11:20:00,45.11,45.16,45.0,45.05,31848.0,33.7713,33.8087,33.6889,33.7264,31848.0
2018-02-08 11:25:00,45.06,45.09,44.97,45.03,31588.5,33.7339,33.7563,33.6665,33.7114,31588.5
2018-02-08 11:30:00,45.02,45.17,44.98,45.17,19323.0,33.7039,33.8162,33.674,33.8162,19323.0
2018-02-08 11:35:00,45.15,45.33,45.09,45.23,78936.0,33.8012,33.936,33.7563,33.8611,78936.0
2018-02-08 11:40:00,45.25,45.27,45.11,45.21,21879.0,33.8761,33.8911,33.7713,33.8462,21879.0
2018-02-08 11:45:00,45.21,45.3,45.16,45.23,34276.5,33.8462,33.9135,33.8087,33.8611,34276.5
2018-02-08 11:50:00,45.27,45.47,45.27,45.41,47142.0,33.8911,34.0408,33.8911,33.9959,47142.0
2018-02-08 11:55:00,45.43,45.62,45.42,45.59,80976.0,34.0109,34.1531,34.0034,34.1306,80976.0
2018-02-08 12:00:00,45.62,45.63,45.53,45.56,83052.0,34.1531,34.1606,34.0857,34.1082,83052.0
2018-02-08 12:05:00,45.56,45.59,45.37,45.37,40693.5,34.1082,34.1306,33.9659,33.9659,40693.5
2018-02-08 12:10:00,45.38,45.43,45.36,45.4,21259.5,33.9734,34.0109,33.9585,33.9884,21259.5
2018-02-08 12:15:00,45.42,45.45,45.35,45.4,22512.0,34.0034,34.0258,33.951,33.9884,22512.0
2018-02-08 12:20:00,45.37,45.37,45.15,45.18,32355.0,33.9659,33.9659,33.8012,33.8237,32355.0
2018-02-08 12:25:00,45.18,45.27,45.11,45.19,70359.0,33.8237,33.8911,33.7713,33.8312,70359.0
2018-02-08 12:30:00,45.2,45.24,45.05,45.13,31894.5,33.8387,33.8686,33.7264,33.7863,31894.5
2018-02-08 12:35:00,45.13,45.21,45.07,45.12,32239.5,33.7863,33.8462,33.7413,33.7788,32239.5
2018-02-08 12:40:00,45.13,45.26,45.12,45.24,75112.5,33.7863,33.8836,33.7788,33.8686,75112.5
2018-02-08 12:45:00,45.27,45.28,45.15,45.23,64323.0,33.8911,33.8986,33.8012,33.8611,64323.0
2018-02-08 12:50:00,45.18,45.27,45.15,45.25,124857.0,33.8237,33.8911,33.8012,33.8761,124857.0
2018-02-08 12:55:00,45.24,45.3,45.1,45.29,77934.0,33.8686,33.9135,33.7638,33.906,77934.0
2018-02-08 13:00:00,45.27,45.32,45.04,45.09,61443.0,33.8911,33.9285,33.7189,33.7563,61443.0
2018-02-08 13:05:00,45.15,45.25,44.95,45.16,28608.0,33.8012,33.8761,33.6515,33.8087,28608.0
2018-02-08 13:10:00,45.16,45.27,45.1,45.24,50877.0,33.8087,33.8911,33.7638,33.8686,50877.0
2018-02-08 13:15:00,45.22,45.51,45.22,45.47,76792.5,33.8536,34.0707,33.8536,34.0408,76792.5
2018-02-08 13:20:00,45.47,45.7,45.44,45.56,114403.5,34.0408,34.213,34.0183,34.1082,114403.5
2018-02-08 13:25:00,45.54,45.55,45.39,45.39,31885.5,34.0932,34.1007,33.9809,33.9809,31885.5
2018-02-08 13:30:00,45.37,45.46,45.31,45.46,35287.5,33.9659,34.0333,33.921,34.0333,35287.5
2018-02-08 13:35:00,45.45,45.74,45.45,45.72,32244.0,34.0258,34.2429,34.0258,34.228,32244.0
2018-02-08 13:40:00,45.72,46.06,45.71,45.99,54399.0,34.228,34.4825,34.2205,34.4301,54399.0
2018-02-08 13:45:00,46.0,46.03,45.84,45.86,42832.5,34.4376,34.46,34.3178,34.3328,42832.5
2018-02-08 13:50:00,45.85,46.13,45.85,46.09,52612.5,34.3253,34.5349,34.3253,34.505,52612.5
2018-02-08 13:55:00,46.09,46.1,45.85,46.05,72360.0,34.505,34.5124,34.3253,34.475,72360.0
2018-02-08 14:00:00,46.03,46.04,45.75,45.75,39021.0,34.46,34.4675,34.2504,34.2504,39021.0
2018-02-08 14:05:00,45.78,45.87,45.74,45.83,33502.5,34.2729,34.3403,34.2429,34.3103,33502.5
2018-02-08 14:10:00,45.83,45.91,45.8,45.85,31860.0,34.3103,34.3702,34.2879,34.3253,31860.0
2018-02-08 14:15:00,45.84,45.98,45.78,45.9,19557.0,34.3178,34.4226,34.2729,34.3627,19557.0
2018-02-08 14:20:00,45.91,45.94,45.75,45.8,20845.5,34.3702,34.3927,34.2504,34.2879,20845.5
2018-02-08 14:25:00,45.77,45.77,45.64,45.68,19030.5,34.2654,34.2654,34.1681,34.198,19030.5
2018-02-08 14:30:00,45.65,45.68,45.55,45.55,21186.0,34.1756,34.198,34.1007,34.1007,21186.0
2018-02-08 14:35:00,45.53,45.59,45.43,45.59,24883.5,34.0857,34.1306,34.0109,34.1306,24883.5
2018-02-08 14:40:00,45.57,45.57,45.47,45.47,21033.0,34.1157,34.1157,34.0408,34.0408,21033.0
2018-02-08 14:45:00,45.45,45.59,45.44,45.51,20925.0,34.0258,34.1306,34.0183,34.0707,20925.0
2018-02-08 14:50:00,45.51,45.51,45.31,45.35,26076.0,34.0707,34.0707,33.921,33.951,26076.0
2018-02-08 14:55:00,45.33,45.47,45.25,45.39,28330.5,33.936,34.0408,33.8761,33.9809,28330.5
2018-02-08 15:00:00,45.42,45.5,45.31,45.42,30753.0,34.0034,34.0633,33.921,34.0034,30753.0
2018-02-08 15:05:00,45.45,45.46,45.21,45.21,29625.0,34.0258,34.0333,33.8462,33.8462,29625.0
2018-02-08 15:10:00,45.18,45.23,45.09,45.14,32652.0,33.8237,33.8611,33.7563,33.7937,32652.0
2018-02-08 15:15:00,45.12,45.23,45.09,45.13,25359.0,33.7788,33.8611,33.7563,33.7863,25359.0
2018-02-08 15:20:00,45.13,45.25,45.04,45.17,30990.0,33.7863,33.8761,33.7189,33.8162,30990.0
2018-02-08 15:25:00,45.19,45.35,45.19,45.25,29076.0,33.8312,33.951,33.8312,33.8761,29076.0
2018-02-08 15:30:00,45.23,45.29,45.15,45.15,81748.5,33.8611,33.906,33.8012,33.8012,81748.5
2018-02-08 15:35:00,45.17,45.19,45.07,45.13,74661.0,33.8162,33.8312,33.7413,33.7863,74661.0
2018-02-08 15:40:00,45.13,45.31,45.07,45.31,75954.0,33.7863,33.921,33.7413,33.921,75954.0
2018-02-08 15:45:00,45.33,45.33,45.01,45.08,98940.0,33.936,33.936,33.6964,33.7488,98940.0
2018-02-08 15:50:00,45.07,45.08,44.85,44.96,108543.0,33.7413,33.7488,33.5766,33.659,108543.0
2018-02-08 15:55:00,44.94,44.99,44.67,44.67,375153.0,33.644,33.6815,33.4419,33.4419,375153.0
2018-02-09 09:30:00,45.03,45.33,44.85,44.85,59938.5,33.7114,33.936,33.5766,33.5766,59938.5
2018-02-09 09:35:00,44.8,45.04,44.79,44.86,22668.0,33.5392,33.7189,33.5317,33.5841,22668.0
2018-02-09 09:40:00,44.86,45.01,44.76,44.99,27822.0,33.5841,33.6964,33.5093,33.6815,27822.0
2018-02-09 09:45:00,44.99,45.08,44.81,44.95,49452.0,33.6815,33.7488,33.5467,33.6515,49452.0
2018-02-09 09:50:00,44.95,45.03,44.81,45.01,21583.5,33.6515,33.7114,33.5467,33.6964,21583.5
2018-02-09 09:55:00,45.02,45.07,44.73,44.83,37105.5,33.7039,33.7413,33.4868,33.5617,37105.5
2018-02-09 10:00:00,44.83,44.99,44.77,44.79,24883.5,33.5617,33.6815,33.5168,33.5317,24883.5
2018-02-09 10:05:00,44.74,44.86,44.68,44.8,18259.5,33.4943,33.5841,33.4494,33.5392,18259.5
2018-02-09 10:10:00,44.77,44.77,44.58,44.69,38868.0,33.5168,33.5168,33.3745,33.4569,38868.0
2018-02-09 10:15:00,44.62,44.79,44.55,44.76,16243.5,33.4045,33.5317,33.3521,33.5093,16243.5
2018-02-09 10:20:00,44.74,44.87,44.7,44.81,30285.0,33.4943,33.5916,33.4643,33.5467,30285.0
2018-02-09 10:25:00,44.84,44.89,44.69,44.69,36622.5,33.5692,33.6066,33.4569,33.4569,36622.5
2018-02-09 10:30:00,44.65,44.69,44.5,44.65,31249.5,33.4269,33.4569,33.3146,33.4269,31249.5
2018-02-09 10:35:00,44.65,44.67,44.46,44.46,27445.5,33.4269,33.4419,33.2847,33.2847,27445.5
2018-02-09 10:40:00,44.43,44.45,44.3,44.38,24975.0,33.2622,33.2772,33.1649,33.2248,24975.0
2018-02-09 10:45:00,44.33,44.33,43.87,43.95,30369.0,33.1873,33.1873,32.843,32.9029,30369.0
2018-02-09 10:50:00,43.93,44.36,43.89,44.36,23815.5,32.8879,33.2098,32.8579,33.2098,23815.5
2018-02-09 10:55:00,44.36,44.43,44.23,44.33,25339.5,33.2098,33.2622,33.1125,33.1873,25339.5
2018-02-09 11:00:00,44.29,44.61,44.28,44.56,16696.5,33.1574,33.397,33.1499,33.3595,16696.5
2018-02-09 11:05:00,44.56,44.68,44.48,44.57,168934.5,33.3595,33.4494,33.2996,33.367,168934.5
2018-02-09 11:10:00,44.54,44.61,44.4,44.61,48201.0,33.3446,33.397,33.2398,33.397,48201.0
2018-02-09 11:15:00,44.61,44.64,44.29,44.46,57109.5,33.397,33.4194,33.1574,33.2847,57109.5
2018-02-09 11:20:00,44.42,44.53,44.33,44.34,17457.0,33.2547,33.3371,33.1873,33.1948,17457.0
2018-02-09 11:25:00,44.3,44.41,44.3,44.38,17892.0,33.1649,33.2472,33.1649,33.2248,17892.0
2018-02-09 11:30:00,44.39,44.51,44.36,44.47,11158.5,33.2323,33.3221,33.2098,33.2922,11158.5
2018-02-09 11:35:00,44.41,44.49,44.34,44.34,13036.5,33.2472,33.3071,33.1948,33.1948,13036.5
2018-02-09 11:40:00,44.34,44.38,44.25,44.31,19726.5,33.1948,33.2248,33.1275,33.1724,19726.5
2018-02-09 11:45:00,44.29,44.31,44.19,44.21,43582.5,33.1574,33.1724,33.0825,33.0975,43582.5
2018-02-09 11:50:00,44.19,44.24,44.06,44.12,22047.0,33.0825,33.12,32.9852,33.0301,22047.0
2018-02-09 11:55:00,44.14,44.19,44.0,44.04,16986.0,33.0451,33.0825,32.9403,32.9702,16986.0
2018-02-09 12:00:00,44.05,44.06,43.94,43.97,18984.0,32.9777,32.9852,32.8954,32.9178,18984.0
2018-02-09 12:05:00,44.0,44.02,43.74,43.78,19687.5,32.9403,32.9553,32.7456,32.7756,19687.5
2018-02-09 12:10:00,43.75,43.93,43.7,43.77,17547.0,32.7531,32.8879,32.7157,32.7681,17547.0
2018-02-09 12:15:00,43.78,43.94,43.77,43.87,32578.5,32.7756,32.8954,32.7681,32.843,32578.5
2018-02-09 12:20:00,43.89,44.11,43.84,43.97,15154.5,32.8579,33.0226,32.8205,32.9178,15154.5
2018-02-09 12:25:00,43.98,43.98,43.75,43.77,23512.5,32.9253,32.9253,32.7531,32.7681,23512.5
2018-02-09 12:30:00,43.79,43.9,43.73,43.77,13984.5,32.7831,32.8654,32.7382,32.7681,13984.5
2018-02-09 12:35:00,43.77,43.8,43.63,43.75,13807.5,32.7681,32.7906,32.6633,32.7531,13807.5
2018-02-09 12:40:00,43.7,43.8,43.59,43.6,30264.0,32.7157,32.7906,32.6334,32.6408,30264.0
2018-02-09 12:45:00,43.58,43.64,43.54,43.63,19653.0,32.6259,32.6708,32.5959,32.6633,19653.0
2018-02-09 12:50:00,43.63,43.76,43.59,43.75,17158.5,32.6633,32.7606,32.6334,32.7531,17158.5
2018-02-09 12:55:00,43.78,44.13,43.78,44.13,12829.5,32.7756,33.0376,32.7756,33.0376,12829.5
2018-02-09 13:00:00,44.11,44.13,43.82,43.89,18480.0,33.0226,33.0376,32.8055,32.8579,18480.0
2018-02-09 13:05:00,43.92,43.98,43.78,43.78,18238.5,32.8804,32.9253,32.7756,32.7756,18238.5
2018-02-09 13:10:00,43.78,43.91,43.69,43.73,13743.0,32.7756,32.8729,32.7082,32.7382,13743.0
2018-02-09 13:15:00,43.78,43.99,43.73,43.99,31471.5,32.7756,32.9328,32.7382,32.9328,31471.5
2018-02-09 13:20:00,43.99,44.03,43.69,43.78,21676.5,32.9328,32.9628,32.7082,32.7756,21676.5
2018-02-09 13:25:00,43.79,43.86,43.7,43.79,15000.0,32.7831,32.8355,32.7157,32.7831,15000.0
2018-02-09 13:30:00,43.72,43.82,43.69,43.75,15790.5,32.7307,32.8055,32.7082,32.7531,15790.5
2018-02-09 13:35:00,43.76,43.85,43.58,43.59,14142.0,32.7606,32.828,32.6259,32.6334,14142.0
2018-02-09 13:40:00,43.64,43.89,43.63,43.88,23302.5,32.6708,32.8579,32.6633,32.8505,23302.5
2018-02-09 13:45:00,43.91,44.2,43.91,44.18,22600.5,32.8729,33.09,32.8729,33.0751,22600.5
2018-02-09 13:50:00,44.14,44.36,44.11,44.29,26061.0,33.0451,33.2098,33.0226,33.1574,26061.0
2018-02-09 13:55:00,44.32,44.51,44.27,44.28,40161.0,33.1799,33.3221,33.1424,33.1499,40161.0
2018-02-09 14:00:00,44.27,44.81,44.26,44.69,37302.0,33.1424,33.5467,33.1349,33.4569,37302.0
2018-02-09 14:05:00,44.68,44.74,44.59,44.74,26308.5,33.4494,33.4943,33.382,33.4943,26308.5
2018-02-09 14:10:00,44.77,44.9,44.61,44.72,30436.5,33.5168,33.6141,33.397,33.4793,30436.5
2018-02-09 14:15:00,44.7,44.9,44.62,44.81,25800.0,33.4643,33.6141,33.4045,33.5467,25800.0
2018-02-09 14:20:00,44.82,45.01,44.73,45.0,27184.5,33.5542,33.6964,33.4868,33.6889,27184.5
2018-02-09 14:25:00,45.07,45.13,44.68,44.75,35730.0,33.7413,33.7863,33.4494,33.5018,35730.0
2018-02-09 14:30:00,44.77,44.85,44.69,44.69,35409.0,33.5168,33.5766,33.4569,33.4569,35409.0
2018-02-09 14:35:00,44.68,44.82,44.56,44.75,36262.5,33.4494,33.5542,33.3595,33.5018,36262.5
2018-02-09 14:40:00,44.75,44.79,44.64,44.73,23380.5,33.5018,33.5317,33.4194,33.4868,23380.5
2018-02-09 14:45:00,44.72,44.78,44.55,44.65,23563.5,33.4793,33.5242,33.3521,33.4269,23563.5
2018-02-09 14:50:00,44.61,44.8,44.6,44.67,16309.5,33.397,33.5392,33.3895,33.4419,16309.5
2018-02-09 14:55:00,44.66,44.67,44.51,44.54,16938.0,33.4344,33.4419,33.3221,33.3446,16938.0
2018-02-09 15:00:00,44.53,44.53,44.33,44.4,21147.0,33.3371,33.3371,33.1873,33.2398,21147.0
2018-02-09 15:05:00,44.39,44.47,44.19,44.31,33151.5,33.2323,33.2922,33.0825,33.1724,33151.5
2018-02-09 15:10:00,44.27,44.51,44.21,44.51,21220.5,33.1424,33.3221,33.0975,33.3221,21220.5
2018-02-09 15:15:00,44.53,44.61,44.44,44.61,24267.0,33.3371,33.397,33.2697,33.397,24267.0
2018-02-09 15:20:00,44.63,44.72,44.53,44.56,20164.5,33.4119,33.4793,33.3371,33.3595,20164.5
2018-02-09 15:25:00,44.53,44.71,44.48,44.55,22965.0,33.3371,33.4718,33.2996,33.3521,22965.0
2018-02-09 15:30:00,44.61,44.79,44.55,44.73,33805.5,33.397,33.5317,33.3521,33.4868,33805.5
2018-02-09 15:35:00,44.73,44.79,44.6,44.67,34498.5,33.4868,33.5317,33.3895,33.4419,34498.5
2018-02-09 15:40:00,44.69,44.92,44.67,44.91,37033.5,33.4569,33.629,33.4419,33.6216,37033.5
2018-02-09 15:45:00,44.91,45.27,44.91,45.13,85795.5,33.6216,33.8911,33.6216,33.7863,85795.5
2018-02-09 15:50:00,45.17,45.41,45.15,45.22,149212.5,33.8162,33.9959,33.8012,33.8536,149212.5
2018-02-09 15:55:00,45.2,45.22,44.81,45.0,301338.0,33.8387,33.8536,33.5467,33.6889,301338.0
2018-02-12 09:30:00,45.33,45.81,45.33,45.63,86865.0,34.0603,34.421,34.0603,34.2857,86865.0
2018-02-12 09:35:00,45.67,45.79,45.53,45.71,29248.5,34.3158,34.406,34.2106,34.3458,29248.5
2018-02-12 09:40:00,45.68,45.88,45.67,45.74,34317.0,34.3233,34.4736,34.3158,34.3684,34317.0
2018-02-12 09:45:00,45.77,45.84,45.55,45.61,85678.5,34.3909,34.4435,34.2256,34.2707,85678.5
2018-02-12 09:50:00,45.59,45.61,45.47,45.53,22591.5,34.2557,34.2707,34.1655,34.2106,22591.5
2018-02-12 09:55:00,45.49,45.64,45.46,45.47,68331.0,34.1805,34.2932,34.158,34.1655,68331.0
2018-02-12 10:00:00,45.48,45.58,45.4,45.53,39391.5,34.173,34.2482,34.1129,34.2106,39391.5
2018-02-12 10:05:00,45.52,45.55,45.28,45.35,25212.0,34.2031,34.2256,34.0227,34.0753,25212.0
2018-02-12 10:10:00,45.33,45.44,45.26,45.34,41985.0,34.0603,34.143,34.0077,34.0678,41985.0
2018-02-12 10:15:00,45.35,45.44,45.25,45.29,17022.0,34.0753,34.143,34.0002,34.0303,17022.0
2018-02-12 10:20:00,45.29,45.33,45.23,45.28,12304.5,34.0303,34.0603,33.9852,34.0227,12304.5
2018-02-12 10:25:00,45.22,45.36,45.19,45.36,13834.5,33.9777,34.0829,33.9551,34.0829,13834.5
2018-02-12 10:30:00,45.37,45.45,45.27,45.45,21835.5,34.0904,34.1505,34.0152,34.1505,21835.5
2018-02-12 10:35:00,45.42,45.49,45.26,45.29,16581.0,34.1279,34.1805,34.0077,34.0303,16581.0
2018-02-12 10:40:00,45.27,45.28,45.18,45.23,12945.0,34.0152,34.0227,33.9476,33.9852,12945.0
2018-02-12 10:45:00,45.21,45.26,45.17,45.25,14205.0,33.9702,34.0077,33.9401,34.0002,14205.0
2018-02-12 10:50:00,45.29,45.34,45.21,45.34,21577.5,34.0303,34.0678,33.9702,34.0678,21577.5
2018-02-12 10:55:00,45.36,45.39,45.3,45.37,16800.0,34.0829,34.1054,34.0378,34.0904,16800.0
2018-02-12 11:00:00,45.4,45.43,45.22,45.3,23514.0,34.1129,34.1355,33.9777,34.0378,23514.0
2018-02-12 11:05:00,45.3,45.35,45.18,45.2,10933.5,34.0378,34.0753,33.9476,33.9626,10933.5
2018-02-12 11:10:00,45.21,45.36,45.18,45.34,21937.5,33.9702,34.0829,33.9476,34.0678,21937.5
2018-02-12 11:15:00,45.34,45.38,45.27,45.34,14017.5,34.0678,34.0979,34.0152,34.0678,14017.5
2018-02-12 11:20:00,45.34,45.38,45.3,45.36,9750.0,34.0678,34.0979,34.0378,34.0829,9750.0
2018-02-12 11:25:00,45.33,45.37,45.29,45.29,9096.0,34.0603,34.0904,34.0303,34.0303,9096.0
2018-02-12 11:30:00,45.28,45.33,45.2,45.33,12468.0,34.0227,34.0603,33.9626,34.0603,12468.0
2018-02-12 11:35:00,45.32,45.37,45.27,45.35,7207.5,34.0528,34.0904,34.0152,34.0753,7207.5
2018-02-12 11:40:00,45.38,45.41,45.34,45.35,77448.0,34.0979,34.1204,34.0678,34.0753,77448.0
2018-02-12 11:45:00,45.37,45.45,45.31,45.45,52065.0,34.0904,34.1505,34.0453,34.1505,52065.0
2018-02-12 11:50:00,45.47,45.5,45.41,45.49,19320.0,34.1655,34.1881,34.1204,34.1805,19320.0
2018-02-12 11:55:00,45.52,45.63,45.49,45.63,9000.0,34.2031,34.2857,34.1805,34.2857,9000.0
2018-02-12 12:00:00,45.62,45.62,45.54,45.58,5847.0,34.2782,34.2782,34.2181,34.2482,5847.0
2018-02-12 12:05:00,45.61,45.7,45.56,45.7,31288.5,34.2707,34.3383,34.2331,34.3383,31288.5
2018-02-12 12:10:00,45.68,45.76,45.66,45.74,10099.5,34.3233,34.3834,34.3083,34.3684,10099.5
2018-02-12 12:15:00,45.76,45.79,45.73,45.75,21231.0,34.3834,34.406,34.3609,34.3759,21231.0
2018-02-12 12:20:00,45.77,45.79,45.71,45.74,11112.0,34.3909,34.406,34.3458,34.3684,11112.0
2018-02-12 12:25:00,45.75,45.75,45.68,45.72,12865.5,34.3759,34.3759,34.3233,34.3534,12865.5
2018-02-12 12:30:00,45.7,45.7,45.65,45.67,22126.5,34.3383,34.3383,34.3008,34.3158,22126.5
2018-02-12 12:35:00,45.67,45.68,45.61,45.67,7458.0,34.3158,34.3233,34.2707,34.3158,7458.0
2018-02-12 12:40:00,45.67,45.67,45.62,45.64,40026.0,34.3158,34.3158,34.2782,34.2932,40026.0
2018-02-12 12:45:00,45.66,45.71,45.65,45.65,12525.0,34.3083,34.3458,34.3008,34.3008,12525.0
2018-02-12 12:50:00,45.65,45.77,45.65,45.77,29088.0,34.3008,34.3909,34.3008,34.3909,29088.0
2018-02-12 12:55:00,45.76,45.78,45.72,45.74,13188.0,34.3834,34.3984,34.3534,34.3684,13188.0
2018-02-12 13:00:00,45.75,45.81,45.73,45.81,15082.5,34.3759,34.421,34.3609,34.421,15082.5
2018-02-12 13:05:00,45.79,45.79,45.61,45.63,15496.5,34.406,34.406,34.2707,34.2857,15496.5
2018-02-12 13:10:00,45.63,45.69,45.62,45.66,70062.0,34.2857,34.3308,34.2782,34.3083,70062.0
2018-02-12 13:15:00,45.66,45.66,45.6,45.63,10144.5,34.3083,34.3083,34.2632,34.2857,10144.5
2018-02-12 13:20:00,45.63,45.76,45.6,45.73,12181.5,34.2857,34.3834,34.2632,34.3609,12181.5
2018-02-12 13:25:00,45.74,45.77,45.73,45.77,4420.5,34.3684,34.3909,34.3609,34.3909,4420.5
2018-02-12 13:30:00,45.76,45.79,45.74,45.79,6283.5,34.3834,34.406,34.3684,34.406,6283.5
2018-02-12 13:35:00,45.79,45.79,45.72,45.76,14458.5,34.406,34.406,34.3534,34.3834,14458.5
2018-02-12 13:40:00,45.75,45.76,45.67,45.75,12606.0,34.3759,34.3834,34.3158,34.3759,12606.0
2018-02-12 13:45:00,45.75,45.76,45.72,45.75,4375.5,34.3759,34.3834,34.3534,34.3759,4375.5
2018-02-12 13:50:00,45.77,45.89,45.76,45.89,9022.5,34.3909,34.4811,34.3834,34.4811,9022.5
2018-02-12 13:55:00,45.91,45.99,45.87,45.91,12922.5,34.4961,34.5562,34.4661,34.4961,12922.5
2018-02-12 14:00:00,45.9,45.93,45.83,45.87,33933.0,34.4886,34.5111,34.436,34.4661,33933.0
2018-02-12 14:05:00,45.86,45.86,45.76,45.79,25815.0,34.4586,34.4586,34.3834,34.406,25815.0
2018-02-12 14:10:00,45.77,45.81,45.75,45.77,15232.5,34.3909,34.421,34.3759,34.3909,15232.5
2018-02-12 14:15:00,45.77,45.79,45.71,45.75,17557.5,34.3909,34.406,34.3458,34.3759,17557.5
2018-02-12 14:20:00,45.77,45.86,45.77,45.83,10360.5,34.3909,34.4586,34.3909,34.436,10360.5
2018-02-12 14:25:00,45.83,45.92,45.83,45.89,10516.5,34.436,34.5036,34.436,34.4811,10516.5
2018-02-12 14:30:00,45.9,45.94,45.88,45.89,15237.0,34.4886,34.5187,34.4736,34.4811,15237.0
2018-02-12 14:35:00,45.89,45.97,45.89,45.94,19176.0,34.4811,34.5412,34.4811,34.5187,19176.0
2018-02-12 14:40:00,45.91,45.95,45.83,45.85,22255.5,34.4961,34.5262,34.436,34.451,22255.5
2018-02-12 14:45:00,45.83,45.85,45.79,45.82,16068.0,34.436,34.451,34.406,34.4285,16068.0
2018-02-12 14:50:00,45.81,45.87,45.8,45.87,23619.0,34.421,34.4661,34.4135,34.4661,23619.0
2018-02-12 14:55:00,45.85,45.89,45.79,45.8,21972.0,34.451,34.4811,34.406,34.4135,21972.0
2018-02-12 15:00:00,45.81,45.83,45.79,45.81,50380.5,34.421,34.436,34.406,34.421,50380.5
2018-02-12 15:05:00,45.82,45.85,45.82,45.84,17356.5,34.4285,34.451,34.4285,34.4435,17356.5
2018-02-12 15:10:00,45.84,45.99,45.83,45.93,76411.5,34.4435,34.5562,34.436,34.5111,76411.5
2018-02-12 15:15:00,45.92,45.92,45.8,45.84,17803.5,34.5036,34.5036,34.4135,34.4435,17803.5
2018-02-12 15:20:00,45.85,45.89,45.81,45.81,30211.5,34.451,34.4811,34.421,34.421,30211.5
2018-02-12 15:25:00,45.81,45.82,45.69,45.73,26413.5,34.421,34.4285,34.3308,34.3609,26413.5
2018-02-12 15:30:00,45.73,45.77,45.66,45.69,28317.0,34.3609,34.3909,34.3083,34.3308,28317.0
2018-02-12 15:35:00,45.69,45.7,45.53,45.6,35295.0,34.3308,34.3383,34.2106,34.2632,35295.0
2018-02-12 15:40:00,45.62,45.68,45.58,45.66,37881.0,34.2782,34.3233,34.2482,34.3083,37881.0
2018-02-12 15:45:00,45.65,45.65,45.33,45.5,77974.5,34.3008,34.3008,34.0603,34.1881,77974.5
2018-02-12 15:50:00,45.47,45.68,45.47,45.6,70128.0,34.1655,34.3233,34.1655,34.2632,70128.0
2018-02-12 15:55:00,45.61,45.61,45.42,45.49,247411.5,34.2707,34.2707,34.1279,34.1805,247411.5
2018-02-13 09:30:00,45.16,45.33,44.99,45.21,42856.5,33.9326,34.0603,33.8048,33.9702,42856.5
2018-02-13 09:35:00,45.16,45.31,45.03,45.16,28735.5,33.9326,34.0453,33.8349,33.9326,28735.5
2018-02-13 09:40:00,45.16,45.31,45.15,45.19,25959.0,33.9326,34.0453,33.9251,33.9551,25959.0
2018-02-13 09:45:00,45.17,45.24,45.05,45.09,19665.0,33.9401,33.9927,33.8499,33.88,19665.0
2018-02-13 09:50:00,45.09,45.17,45.09,45.13,8256.0,33.88,33.9401,33.88,33.91,8256.0
2018-02-13 09:55:00,45.18,45.22,45.03,45.11,20713.5,33.9476,33.9777,33.8349,33.895,20713.5
2018-02-13 10:00:00,45.12,45.19,44.99,45.05,18196.5,33.9025,33.9551,33.8048,33.8499,18196.5
2018-02-13 10:05:00,45.05,45.07,44.96,44.99,15063.0,33.8499,33.865,33.7823,33.8048,15063.0
2018-02-13 10:10:00,45.03,45.03,44.88,44.92,50268.0,33.8349,33.8349,33.7222,33.7522,50268.0
2018-02-13 10:15:00,44.91,44.94,44.78,44.86,33006.0,33.7447,33.7673,33.6471,33.7072,33006.0
2018-02-13 10:20:00,44.87,45.01,44.86,45.0,22005.0,33.7147,33.8199,33.7072,33.8124,22005.0
2018-02-13 10:25:00,45.01,45.01,44.85,44.85,11980.5,33.8199,33.8199,33.6997,33.6997,11980.5
2018-02-13 10:30:00,44.87,44.91,44.8,44.83,13083.0,33.7147,33.7447,33.6621,33.6846,13083.0
2018-02-13 10:35:00,44.82,44.94,44.81,44.94,16440.0,33.6771,33.7673,33.6696,33.7673,16440.0
2018-02-13 10:40:00,44.93,44.99,44.91,44.93,9118.5,33.7598,33.8048,33.7447,33.7598,9118.5
2018-02-13 10:45:00,44.95,45.07,44.94,45.05,14716.5,33.7748,33.865,33.7673,33.8499,14716.5
2018-02-13 10:50:00,45.08,45.09,45.02,45.07,15822.0,33.8725,33.88,33.8274,33.865,15822.0
2018-02-13 10:55:00,45.07,45.13,45.02,45.03,11394.0,33.865,33.91,33.8274,33.8349,11394.0
2018-02-13 11:00:00,45.01,45.01,44.91,44.92,8848.5,33.8199,33.8199,33.7447,33.7522,8848.5
2018-02-13 11:05:00,44.91,44.94,44.87,44.89,13756.5,33.7447,33.7673,33.7147,33.7297,13756.5
2018-02-13 11:10:00,44.86,44.94,44.86,44.93,15229.5,33.7072,33.7673,33.7072,33.7598,15229.5
2018-02-13 11:15:00,44.94,44.94,44.8,44.87,19086.0,33.7673,33.7673,33.6621,33.7147,19086.0
2018-02-13 11:20:00,44.89,44.97,44.86,44.92,14445.0,33.7297,33.7898,33.7072,33.7522,14445.0
2018-02-13 11:25:00,44.92,44.95,44.84,44.88,13792.5,33.7522,33.7748,33.6921,33.7222,13792.5
2018-02-13 11:30:00,44.89,44.97,44.87,44.89,11839.5,33.7297,33.7898,33.7147,33.7297,11839.5
2018-02-13 11:35:00,44.89,44.98,44.87,44.96,11700.0,33.7297,33.7973,33.7147,33.7823,11700.0
2018-02-13 11:40:00,44.95,44.98,44.93,44.94,11476.5,33.7748,33.7973,33.7598,33.7673,11476.5
2018-02-13 11:45:00,44.94,45.09,44.94,45.05,7050.0,33.7673,33.88,33.7673,33.8499,7050.0
2018-02-13 11:50:00,45.05,45.07,44.99,45.05,9787.5,33.8499,33.865,33.8048,33.8499,9787.5
2018-02-13 11:55:00,45.05,45.11,45.05,45.07,4770.0,33.8499,33.895,33.8499,33.865,4770.0
2018-02-13 12:00:00,45.06,45.13,45.05,45.1,6150.0,33.8574,33.91,33.8499,33.8875,6150.0
2018-02-13 12:05:00,45.1,45.11,45.03,45.05,7005.0,33.8875,33.895,33.8349,33.8499,7005.0
2018-02-13 12:10:00,45.05,45.15,45.04,45.15,11362.5,33.8499,33.9251,33.8424,33.9251,11362.5
2018-02-13 12:15:00,45.15,45.15,45.08,45.11,8701.5,33.9251,33.9251,33.8725,33.895,8701.5
2018-02-13 12:20:00,45.1,45.13,45.03,45.03,8868.0,33.8875,33.91,33.8349,33.8349,8868.0
2018-02-13 12:25:00,45.04,45.07,45.02,45.06,6997.5,33.8424,33.865,33.8274,33.8574,6997.5
2018-02-13 12:30:00,45.06,45.06,44.99,45.01,8697.0,33.8574,33.8574,33.8048,33.8199,8697.0
2018-02-13 12:35:00,44.98,45.02,44.97,45.02,7954.5,33.7973,33.8274,33.7898,33.8274,7954.5
2018-02-13 12:40:00,45.03,45.05,45.01,45.05,4650.0,33.8349,33.8499,33.8199,33.8499,4650.0
2018-02-13 12:45:00,45.06,45.07,45.01,45.07,6600.0,33.8574,33.865,33.8199,33.865,6600.0
2018-02-13 12:50:00,45.08,45.13,45.06,45.11,7164.0,33.8725,33.91,33.8574,33.895,7164.0
2018-02-13 12:55:00,45.11,45.13,45.07,45.07,10041.0,33.895,33.91,33.865,33.865,10041.0
2018-02-13 13:00:00,45.06,45.11,45.05,45.09,13740.0,33.8574,33.895,33.8499,33.88,13740.0
2018-02-13 13:05:00,45.09,45.17,45.09,45.17,14835.0,33.88,33.9401,33.88,33.9401,14835.0
2018-02-13 13:10:00,45.17,45.26,45.13,45.25,17427.0,33.9401,34.0077,33.91,34.0002,17427.0
2018-02-13 13:15:00,45.27,45.32,45.25,45.29,11691.0,34.0152,34.0528,34.0002,34.0303,11691.0
2018-02-13 13:20:00,45.28,45.35,45.28,45.31,6049.5,34.0227,34.0753,34.0227,34.0453,6049.5
2018-02-13 13:25:00,45.32,45.37,45.32,45.33,6301.5,34.0528,34.0904,34.0528,34.0603,6301.5
2018-02-13 13:30:00,45.33,45.33,45.28,45.33,9087.0,34.0603,34.0603,34.0227,34.0603,9087.0
2018-02-13 13:35:00,45.33,45.42,45.31,45.41,10396.5,34.0603,34.1279,34.0453,34.1204,10396.5
2018-02-13 13:40:00,45.4,45.4,45.32,45.32,7749.0,34.1129,34.1129,34.0528,34.0528,7749.0
2018-02-13 13:45:00,45.33,45.34,45.31,45.31,21076.5,34.0603,34.0678,34.0453,34.0453,21076.5
2018-02-13 13:50:00,45.31,45.37,45.28,45.33,19866.0,34.0453,34.0904,34.0227,34.0603,19866.0
2018-02-13 13:55:00,45.33,45.35,45.31,45.32,15441.0,34.0603,34.0753,34.0453,34.0528,15441.0
2018-02-13 14:00:00,45.32,45.34,45.31,45.33,11656.5,34.0528,34.0678,34.0453,34.0603,11656.5
2018-02-13 14:05:00,45.32,45.35,45.31,45.32,9088.5,34.0528,34.0753,34.0453,34.0528,9088.5
2018-02-13 14:10:00,45.34,45.41,45.34,45.37,12045.0,34.0678,34.1204,34.0678,34.0904,12045.0
2018-02-13 14:15:00,45.38,45.41,45.36,45.37,12798.0,34.0979,34.1204,34.0829,34.0904,12798.0
2018-02-13 14:20:00,45.37,45.39,45.35,45.37,9660.0,34.0904,34.1054,34.0753,34.0904,9660.0
2018-02-13 14:25:00,45.36,45.41,45.33,45.33,9186.0,34.0829,34.1204,34.0603,34.0603,9186.0
2018-02-13 14:30:00,45.35,45.35,45.23,45.29,13042.5,34.0753,34.0753,33.9852,34.0303,13042.5
2018-02-13 14:35:00,45.29,45.32,45.25,45.27,9555.0,34.0303,34.0528,34.0002,34.0152,9555.0
2018-02-13 14:40:00,45.26,45.27,45.23,45.25,7659.0,34.0077,34.0152,33.9852,34.0002,7659.0
2018-02-13 14:45:00,45.25,45.29,45.23,45.27,8941.5,34.0002,34.0303,33.9852,34.0152,8941.5
2018-02-13 14:50:00,45.29,45.34,45.27,45.3,13470.0,34.0303,34.0678,34.0152,34.0378,13470.0
2018-02-13 14:55:00,45.31,45.39,45.3,45.37,18322.5,34.0453,34.1054,34.0378,34.0904,18322.5
2018-02-13 15:00:00,45.37,45.39,45.31,45.32,27742.5,34.0904,34.1054,34.0453,34.0528,27742.5
2018-02-13 15:05:00,45.31,45.37,45.31,45.35,14698.5,34.0453,34.0904,34.0453,34.0753,14698.5
2018-02-13 15:10:00,45.35,45.37,45.29,45.37,20406.0,34.0753,34.0904,34.0303,34.0904,20406.0
2018-02-13 15:15:00,45.37,45.45,45.37,45.45,16509.0,34.0904,34.1505,34.0904,34.1505,16509.0
2018-02-13 15:20:00,45.43,45.44,45.37,45.39,28924.5,34.1355,34.143,34.0904,34.1054,28924.5
2018-02-13 15:25:00,45.39,45.41,45.35,45.38,23211.0,34.1054,34.1204,34.0753,34.0979,23211.0
2018-02-13 15:30:00,45.38,45.39,45.32,45.39,41353.5,34.0979,34.1054,34.0528,34.1054,41353.5
2018-02-13 15:35:00,45.4,45.53,45.39,45.49,35034.0,34.1129,34.2106,34.1054,34.1805,35034.0
2018-02-13 15:40:00,45.49,45.49,45.37,45.37,41764.5,34.1805,34.1805,34.0904,34.0904,41764.5
2018-02-13 15:45:00,45.39,45.49,45.39,45.49,43293.0,34.1054,34.1805,34.1054,34.1805,43293.0
2018-02-13 15:50:00,45.49,45.5,45.43,45.47,81379.5,34.1805,34.1881,34.1355,34.1655,81379.5
2018-02-13 15:55:00,45.47,45.47,45.39,45.43,115716.0,34.1655,34.1655,34.1054,34.1355,115716.0
2018-02-14 09:30:00,45.0,45.3,44.91,45.22,38547.0,33.8124,34.0378,33.7447,33.9777,38547.0
2018-02-14 09:35:00,45.11,45.22,45.02,45.11,19869.0,33.895,33.9777,33.8274,33.895,19869.0
2018-02-14 09:40:00,45.09,45.23,45.05,45.21,12000.0,33.88,33.9852,33.8499,33.9702,12000.0
2018-02-14 09:45:00,45.16,45.24,45.07,45.21,17395.5,33.9326,33.9927,33.865,33.9702,17395.5
2018-02-14 09:50:00,45.23,45.39,45.17,45.33,12387.0,33.9852,34.1054,33.9401,34.0603,12387.0
2018-02-14 09:55:00,45.34,45.4,45.2,45.2,32697.0,34.0678,34.1129,33.9626,33.9626,32697.0
2018-02-14 10:00:00,45.21,45.23,45.02,45.07,19131.0,33.9702,33.9852,33.8274,33.865,19131.0
2018-02-14 10:05:00,45.13,45.35,45.12,45.35,16804.5,33.91,34.0753,33.9025,34.0753,16804.5
2018-02-14 10:10:00,45.33,45.43,45.3,45.33,13336.5,34.0603,34.1355,34.0378,34.0603,13336.5
2018-02-14 10:15:00,45.35,45.43,45.29,45.41,13050.0,34.0753,34.1355,34.0303,34.1204,13050.0
2018-02-14 10:20:00,45.4,45.63,45.39,45.57,48675.0,34.1129,34.2857,34.1054,34.2407,48675.0
2018-02-14 10:25:00,45.57,45.61,45.53,45.58,67311.0,34.2407,34.2707,34.2106,34.2482,67311.0
2018-02-14 10:30:00,45.58,45.61,45.48,45.49,60624.0,34.2482,34.2707,34.173,34.1805,60624.0
2018-02-14 10:35:00,45.52,45.71,45.52,45.71,21019.5,34.2031,34.3458,34.2031,34.3458,21019.5
2018-02-14 10:40:00,45.73,45.77,45.68,45.71,12900.0,34.3609,34.3909,34.3233,34.3458,12900.0
2018-02-14 10:45:00,45.71,45.78,45.65,45.67,16993.5,34.3458,34.3984,34.3008,34.3158,16993.5
2018-02-14 10:50:00,45.65,45.67,45.53,45.55,13440.0,34.3008,34.3158,34.2106,34.2256,13440.0
2018-02-14 10:55:00,45.53,45.65,45.53,45.59,13924.5,34.2106,34.3008,34.2106,34.2557,13924.5
2018-02-14 11:00:00,45.61,45.67,45.55,45.57,13800.0,34.2707,34.3158,34.2256,34.2407,13800.0
2018-02-14 11:05:00,45.56,45.65,45.56,45.61,14404.5,34.2331,34.3008,34.2331,34.2707,14404.5
2018-02-14 11:10:00,45.61,45.73,45.59,45.71,19789.5,34.2707,34.3609,34.2557,34.3458,19789.5
2018-02-14 11:15:00,45.71,45.84,45.71,45.83,54207.0,34.3458,34.4435,34.3458,34.436,54207.0
2018-02-14 11:20:00,45.83,45.85,45.76,45.84,39453.0,34.436,34.451,34.3834,34.4435,39453.0
2018-02-14 11:25:00,45.83,45.85,45.79,45.83,32709.0,34.436,34.451,34.406,34.436,32709.0
2018-02-14 11:30:00,45.85,45.87,45.81,45.85,28939.5,34.451,34.4661,34.421,34.451,28939.5
2018-02-14 11:35:00,45.84,45.9,45.77,45.89,24973.5,34.4435,34.4886,34.3909,34.4811,24973.5
2018-02-14 11:40:00,45.9,45.91,45.78,45.79,48858.0,34.4886,34.4961,34.3984,34.406,48858.0
2018-02-14 11:45:00,45.79,45.81,45.63,45.63,26476.5,34.406,34.421,34.2857,34.2857,26476.5
2018-02-14 11:50:00,45.64,45.77,45.64,45.77,21649.5,34.2932,34.3909,34.2932,34.3909,21649.5
2018-02-14 11:55:00,45.77,45.77,45.7,45.7,16072.5,34.3909,34.3909,34.3383,34.3383,16072.5
2018-02-14 12:00:00,45.71,45.79,45.71,45.78,6687.0,34.3458,34.406,34.3458,34.3984,6687.0
2018-02-14 12:05:00,45.8,45.83,45.7,45.7,13372.5,34.4135,34.436,34.3383,34.3383,13372.5
2018-02-14 12:10:00,45.69,45.75,45.69,45.7,22953.0,34.3308,34.3759,34.3308,34.3383,22953.0
2018-02-14 12:15:00,45.71,45.71,45.6,45.61,35491.5,34.3458,34.3458,34.2632,34.2707,35491.5
2018-02-14 12:20:00,45.59,45.71,45.59,45.71,6300.0,34.2557,34.3458,34.2557,34.3458,6300.0
2018-02-14 12:25:00,45.7,45.75,45.69,45.74,5962.5,34.3383,34.3759,34.3308,34.3684,5962.5
2018-02-14 12:30:00,45.71,45.73,45.64,45.68,11100.0,34.3458,34.3609,34.2932,34.3233,11100.0
2018-02-14 12:35:00,45.67,45.74,45.67,45.74,5482.5,34.3158,34.3684,34.3158,34.3684,5482.5
2018-02-14 12:40:00,45.73,45.78,45.73,45.78,9424.5,34.3609,34.3984,34.3609,34.3984,9424.5
2018-02-14 12:45:00,45.77,45.8,45.72,45.72,11428.5,34.3909,34.4135,34.3534,34.3534,11428.5
2018-02-14 12:50:00,45.69,45.81,45.69,45.81,8353.5,34.3308,34.421,34.3308,34.421,8353.5
2018-02-14 12:55:00,45.79,45.87,45.78,45.83,14284.5,34.406,34.4661,34.3984,34.436,14284.5
2018-02-14 13:00:00,45.83,45.93,45.83,45.93,8775.0,34.436,34.5111,34.436,34.5111,8775.0
2018-02-14 13:05:00,45.93,45.97,45.92,45.93,6763.5,34.5111,34.5412,34.5036,34.5111,6763.5
2018-02-14 13:10:00,45.94,46.03,45.93,45.96,15966.0,34.5187,34.5863,34.5111,34.5337,15966.0
2018-02-14 13:15:00,45.97,46.0,45.9,45.93,5100.0,34.5412,34.5637,34.4886,34.5111,5100.0
2018-02-14 13:20:00,45.91,46.04,45.91,45.99,10500.0,34.4961,34.5938,34.4961,34.5562,10500.0
2018-02-14 13:25:00,45.96,46.01,45.93,45.93,7695.0,34.5337,34.5713,34.5111,34.5111,7695.0
2018-02-14 13:30:00,45.95,46.02,45.93,46.01,7450.5,34.5262,34.5788,34.5111,34.5713,7450.5
2018-02-14 13:35:00,46.03,46.08,46.0,46.06,9715.5,34.5863,34.6239,34.5637,34.6088,9715.5
2018-02-14 13:40:00,46.07,46.12,46.02,46.11,9075.0,34.6163,34.6539,34.5788,34.6464,9075.0
2018-02-14 13:45:00,46.12,46.16,46.07,46.14,22737.0,34.6539,34.684,34.6163,34.6689,22737.0
2018-02-14 13:50:00,46.13,46.14,46.05,46.12,7677.0,34.6614,34.6689,34.6013,34.6539,7677.0
2018-02-14 13:55:00,46.1,46.13,46.06,46.08,9037.5,34.6389,34.6614,34.6088,34.6239,9037.5
2018-02-14 14:00:00,46.08,46.16,46.07,46.1,13173.0,34.6239,34.684,34.6163,34.6389,13173.0
2018-02-14 14:05:00,46.08,46.1,46.07,46.08,10663.5,34.6239,34.6389,34.6163,34.6239,10663.5
2018-02-14 14:10:00,46.09,46.2,46.09,46.18,18648.0,34.6314,34.714,34.6314,34.699,18648.0
2018-02-14 14:15:00,46.19,46.2,46.09,46.15,14067.0,34.7065,34.714,34.6314,34.6765,14067.0
2018-02-14 14:20:00,46.16,46.19,46.08,46.08,11475.0,34.684,34.7065,34.6239,34.6239,11475.0
2018-02-14 14:25:00,46.07,46.09,45.98,45.98,15279.0,34.6163,34.6314,34.5487,34.5487,15279.0
2018-02-14 14:30:00,46.0,46.11,45.99,46.06,19558.5,34.5637,34.6464,34.5562,34.6088,19558.5
2018-02-14 14:35:00,46.07,46.09,46.05,46.09,29337.0,34.6163,34.6314,34.6013,34.6314,29337.0
2018-02-14 14:40:00,46.08,46.1,46.05,46.1,23304.0,34.6239,34.6389,34.6013,34.6389,23304.0
2018-02-14 14:45:00,46.09,46.09,46.0,46.05,14805.0,34.6314,34.6314,34.5637,34.6013,14805.0
2018-02-14 14:50:00,46.05,46.1,46.04,46.1,14614.5,34.6013,34.6389,34.5938,34.6389,14614.5
2018-02-14 14:55:00,46.1,46.1,46.03,46.05,26881.5,34.6389,34.6389,34.5863,34.6013,26881.5
2018-02-14 15:00:00,46.05,46.13,46.05,46.11,26788.5,34.6013,34.6614,34.6013,34.6464,26788.5
2018-02-14 15:05:00,46.11,46.17,46.1,46.15,31612.5,34.6464,34.6915,34.6389,34.6765,31612.5
2018-02-14 15:10:00,46.14,46.16,46.09,46.16,24615.0,34.6689,34.684,34.6314,34.684,24615.0
2018-02-14 15:15:00,46.17,46.23,46.15,46.19,24859.5,34.6915,34.7366,34.6765,34.7065,24859.5
2018-02-14 15:20:00,46.18,46.19,46.08,46.08,12234.0,34.699,34.7065,34.6239,34.6239,12234.0
2018-02-14 15:25:00,46.08,46.15,46.08,46.09,23040.0,34.6239,34.6765,34.6239,34.6314,23040.0
2018-02-14 15:30:00,46.09,46.12,46.02,46.02,35232.0,34.6314,34.6539,34.5788,34.5788,35232.0
2018-02-14 15:35:00,46.01,46.04,45.99,46.04,40944.0,34.5713,34.5938,34.5562,34.5938,40944.0
2018-02-14 15:40:00,46.04,46.07,45.97,45.97,37608.0,34.5938,34.6163,34.5412,34.5412,37608.0
2018-02-14 15:45:00,45.97,46.09,45.96,46.09,53299.5,34.5412,34.6314,34.5337,34.6314,53299.5
2018-02-14 15:50:00,46.08,46.14,46.07,46.07,62040.0,34.6239,34.6689,34.6163,34.6163,62040.0
2018-02-14 15:55:00,46.07,46.11,46.05,46.07,129711.0,34.6163,34.6464,34.6013,34.6163,129711.0
2018-02-15 09:30:00,46.35,46.38,46.18,46.27,79767.0,34.8267,34.8493,34.699,34.7666,79767.0
2018-02-15 09:35:00,46.34,46.47,46.18,46.18,37317.0,34.8192,34.9169,34.699,34.699,37317.0
2018-02-15 09:40:00,46.24,46.32,46.12,46.12,13942.5,34.7441,34.8042,34.6539,34.6539,13942.5
2018-02-15 09:45:00,46.08,46.16,45.97,46.03,19992.0,34.6239,34.684,34.5412,34.5863,19992.0
2018-02-15 09:50:00,46.04,46.1,45.89,46.05,19941.0,34.5938,34.6389,34.4811,34.6013,19941.0
2018-02-15 09:55:00,46.06,46.16,46.02,46.07,27202.5,34.6088,34.684,34.5788,34.6163,27202.5
2018-02-15 10:00:00,46.07,46.17,45.96,46.12,17520.0,34.6163,34.6915,34.5337,34.6539,17520.0
2018-02-15 10:05:00,46.11,46.13,45.98,45.99,10767.0,34.6464,34.6614,34.5487,34.5562,10767.0
2018-02-15 10:10:00,46.0,46.01,45.91,45.95,34939.5,34.5637,34.5713,34.4961,34.5262,34939.5
2018-02-15 10:15:00,45.95,45.98,45.79,45.95,36643.5,34.5262,34.5487,34.406,34.5262,36643.5
2018-02-15 10:20:00,45.95,46.05,45.95,45.97,23499.0,34.5262,34.6013,34.5262,34.5412,23499.0
2018-02-15 10:25:00,45.97,46.03,45.88,45.92,16950.0,34.5412,34.5863,34.4736,34.5036,16950.0
2018-02-15 10:30:00,45.93,45.95,45.81,45.81,17250.0,34.5111,34.5262,34.421,34.421,17250.0
2018-02-15 10:35:00,45.84,45.87,45.75,45.75,15097.5,34.4435,34.4661,34.3759,34.3759,15097.5
2018-02-15 10:40:00,45.75,45.78,45.58,45.58,14350.5,34.3759,34.3984,34.2482,34.2482,14350.5
2018-02-15 10:45:00,45.59,45.73,45.57,45.67,40770.0,34.2557,34.3609,34.2407,34.3158,40770.0
2018-02-15 10:50:00,45.67,45.8,45.65,45.79,17700.0,34.3158,34.4135,34.3008,34.406,17700.0
2018-02-15 10:55:00,45.77,45.77,45.54,45.54,12225.0,34.3909,34.3909,34.2181,34.2181,12225.0
2018-02-15 11:00:00,45.53,45.63,45.53,45.53,24690.0,34.2106,34.2857,34.2106,34.2106,24690.0
2018-02-15 11:05:00,45.58,45.66,45.51,45.55,20250.0,34.2482,34.3083,34.1956,34.2256,20250.0
2018-02-15 11:10:00,45.54,45.62,45.54,45.56,27150.0,34.2181,34.2782,34.2181,34.2331,27150.0
2018-02-15 11:15:00,45.57,45.57,45.43,45.45,23398.5,34.2407,34.2407,34.1355,34.1505,23398.5
2018-02-15 11:20:00,45.47,45.6,45.47,45.56,25215.0,34.1655,34.2632,34.1655,34.2331,25215.0
2018-02-15 11:25:00,45.56,45.59,45.49,45.57,30286.5,34.2331,34.2557,34.1805,34.2407,30286.5
2018-02-15 11:30:00,45.57,45.57,45.4,45.47,21261.0,34.2407,34.2407,34.1129,34.1655,21261.0
2018-02-15 11:35:00,45.46,45.46,45.35,45.4,24504.0,34.158,34.158,34.0753,34.1129,24504.0
2018-02-15 11:40:00,45.4,45.52,45.39,45.52,13387.5,34.1129,34.2031,34.1054,34.2031,13387.5
2018-02-15 11:45:00,45.51,45.59,45.49,45.57,13866.0,34.1956,34.2557,34.1805,34.2407,13866.0
2018-02-15 11:50:00,45.58,45.63,45.5,45.53,17760.0,34.2482,34.2857,34.1881,34.2106,17760.0
2018-02-15 11:55:00,45.53,45.53,45.45,45.47,67231.5,34.2106,34.2106,34.1505,34.1655,67231.5
2018-02-15 12:00:00,45.47,45.52,45.43,45.49,103671.0,34.1655,34.2031,34.1355,34.1805,103671.0
2018-02-15 12:05:00,45.49,45.51,45.41,45.45,46201.5,34.1805,34.1956,34.1204,34.1505,46201.5
2018-02-15 12:10:00,45.45,45.5,45.42,45.42,15300.0,34.1505,34.1881,34.1279,34.1279,15300.0
2018-02-15 12:15:00,45.42,45.51,45.42,45.48,28305.0,34.1279,34.1956,34.1279,34.173,28305.0
2018-02-15 12:20:00,45.49,45.57,45.47,45.57,25275.0,34.1805,34.2407,34.1655,34.2407,25275.0
2018-02-15 12:25:00,45.58,45.6,45.53,45.53,11119.5,34.2482,34.2632,34.2106,34.2106,11119.5
2018-02-15 12:30:00,45.52,45.57,45.52,45.55,16305.0,34.2031,34.2407,34.2031,34.2256,16305.0
2018-02-15 12:35:00,45.55,45.62,45.53,45.62,8970.0,34.2256,34.2782,34.2106,34.2782,8970.0
2018-02-15 12:40:00,45.63,45.69,45.62,45.67,9000.0,34.2857,34.3308,34.2782,34.3158,9000.0
2018-02-15 12:45:00,45.7,45.74,45.69,45.7,11454.0,34.3383,34.3684,34.3308,34.3383,11454.0
2018-02-15 12:50:00,45.7,45.72,45.67,45.69,8968.5,34.3383,34.3534,34.3158,34.3308,8968.5
2018-02-15 12:55:00,45.67,45.73,45.66,45.67,8722.5,34.3158,34.3609,34.3083,34.3158,8722.5
2018-02-15 13:00:00,45.69,45.78,45.69,45.78,12214.5,34.3308,34.3984,34.3308,34.3984,12214.5
2018-02-15 13:05:00,45.79,45.85,45.77,45.83,8550.0,34.406,34.451,34.3909,34.436,8550.0
2018-02-15 13:10:00,45.82,45.92,45.82,45.89,16078.5,34.4285,34.5036,34.4285,34.4811,16078.5
2018-02-15 13:15:00,45.88,45.93,45.88,45.89,14560.5,34.4736,34.5111,34.4736,34.4811,14560.5
2018-02-15 13:20:00,45.88,45.89,45.81,45.81,12604.5,34.4736,34.4811,34.421,34.421,12604.5
2018-02-15 13:25:00,45.81,45.82,45.74,45.77,10146.0,34.421,34.4285,34.3684,34.3909,10146.0
2018-02-15 13:30:00,45.77,45.77,45.64,45.65,23433.0,34.3909,34.3909,34.2932,34.3008,23433.0
2018-02-15 13:35:00,45.66,45.66,45.58,45.61,25303.5,34.3083,34.3083,34.2482,34.2707,25303.5
2018-02-15 13:40:00,45.61,45.67,45.61,45.65,11406.0,34.2707,34.3158,34.2707,34.3008,11406.0
2018-02-15 13:45:00,45.67,45.67,45.61,45.65,41904.0,34.3158,34.3158,34.2707,34.3008,41904.0
2018-02-15 13:50:00,45.67,45.67,45.59,45.61,13939.5,34.3158,34.3158,34.2557,34.2707,13939.5
2018-02-15 13:55:00,45.61,45.67,45.61,45.66,19150.5,34.2707,34.3158,34.2707,34.3083,19150.5
2018-02-15 14:00:00,45.65,45.67,45.62,45.67,19200.0,34.3008,34.3158,34.2782,34.3158,19200.0
2018-02-15 14:05:00,45.69,45.8,45.69,45.78,14548.5,34.3308,34.4135,34.3308,34.3984,14548.5
2018-02-15 14:10:00,45.79,45.83,45.78,45.8,14847.0,34.406,34.436,34.3984,34.4135,14847.0
2018-02-15 14:15:00,45.81,45.89,45.81,45.87,14590.5,34.421,34.4811,34.421,34.4661,14590.5
2018-02-15 14:20:00,45.88,45.9,45.81,45.83,14136.0,34.4736,34.4886,34.421,34.436,14136.0
2018-02-15 14:25:00,45.84,45.95,45.83,45.95,12682.5,34.4435,34.5262,34.436,34.5262,12682.5
2018-02-15 14:30:00,45.96,45.96,45.87,45.87,19402.5,34.5337,34.5337,34.4661,34.4661,19402.5
2018-02-15 14:35:00,45.87,45.87,45.81,45.83,17710.5,34.4661,34.4661,34.421,34.436,17710.5
2018-02-15 14:40:00,45.83,45.91,45.83,45.89,17955.0,34.436,34.4961,34.436,34.4811,17955.0
2018-02-15 14:45:00,45.89,45.94,45.89,45.94,15255.0,34.4811,34.5187,34.4811,34.5187,15255.0
2018-02-15 14:50:00,45.93,45.94,45.87,45.89,20013.0,34.5111,34.5187,34.4661,34.4811,20013.0
2018-02-15 14:55:00,45.86,45.9,45.84,45.84,14550.0,34.4586,34.4886,34.4435,34.4435,14550.0
2018-02-15 15:00:00,45.86,46.02,45.85,45.99,33666.0,34.4586,34.5788,34.451,34.5562,33666.0
2018-02-15 15:05:00,45.99,46.04,45.95,45.97,23617.5,34.5562,34.5938,34.5262,34.5412,23617.5
2018-02-15 15:10:00,45.96,45.98,45.94,45.97,21093.0,34.5337,34.5487,34.5187,34.5412,21093.0
2018-02-15 15:15:00,45.96,45.99,45.93,45.95,28695.0,34.5337,34.5562,34.5111,34.5262,28695.0
2018-02-15 15:20:00,45.96,45.98,45.93,45.94,20764.5,34.5337,34.5487,34.5111,34.5187,20764.5
2018-02-15 15:25:00,45.95,45.97,45.87,45.87,19492.5,34.5262,34.5412,34.4661,34.4661,19492.5
2018-02-15 15:30:00,45.87,45.89,45.8,45.8,27390.0,34.4661,34.4811,34.4135,34.4135,27390.0
2018-02-15 15:35:00,45.79,45.81,45.71,45.73,65910.0,34.406,34.421,34.3458,34.3609,65910.0
2018-02-15 15:40:00,45.73,45.83,45.73,45.81,37669.5,34.3609,34.436,34.3609,34.421,37669.5
2018-02-15 15:45:00,45.81,45.89,45.81,45.88,47778.0,34.421,34.4811,34.421,34.4736,47778.0
2018-02-15 15:50:00,45.83,45.88,45.8,45.86,81658.5,34.436,34.4736,34.4135,34.4586,81658.5
2018-02-15 15:55:00,45.87,46.0,45.86,46.0,139803.0,34.4661,34.5637,34.4586,34.5637,139803.0
2018-02-16 09:30:00,45.81,46.21,45.53,45.82,247512.0,34.421,34.7215,34.2106,34.4285,247512.0
2018-02-16 09:35:00,45.87,45.95,45.76,45.79,32979.0,34.4661,34.5262,34.3834,34.406,32979.0
2018-02-16 09:40:00,45.78,45.85,45.61,45.65,21831.0,34.3984,34.451,34.2707,34.3008,21831.0
2018-02-16 09:45:00,45.65,45.79,45.65,45.69,57171.0,34.3008,34.406,34.3008,34.3308,57171.0
2018-02-16 09:50:00,45.71,45.82,45.65,45.75,27391.5,34.3458,34.4285,34.3008,34.3759,27391.5
2018-02-16 09:55:00,45.73,45.75,45.65,45.65,24922.5,34.3609,34.3759,34.3008,34.3008,24922.5
2018-02-16 10:00:00,45.67,45.78,45.66,45.67,27994.5,34.3158,34.3984,34.3083,34.3158,27994.5
2018-02-16 10:05:00,45.65,45.8,45.59,45.75,32334.0,34.3008,34.4135,34.2557,34.3759,32334.0
2018-02-16 10:10:00,45.73,45.73,45.64,45.71,17221.5,34.3609,34.3609,34.2932,34.3458,17221.5
2018-02-16 10:15:00,45.71,45.8,45.67,45.7,36684.0,34.3458,34.4135,34.3158,34.3383,36684.0
2018-02-16 10:20:00,45.69,45.75,45.61,45.61,49326.0,34.3308,34.3759,34.2707,34.2707,49326.0
2018-02-16 10:25:00,45.61,45.65,45.61,45.63,24736.5,34.2707,34.3008,34.2707,34.2857,24736.5
2018-02-16 10:30:00,45.63,45.79,45.63,45.77,26526.0,34.2857,34.406,34.2857,34.3909,26526.0
2018-02-16 10:35:00,45.77,45.84,45.75,45.83,70026.0,34.3909,34.4435,34.3759,34.436,70026.0
2018-02-16 10:40:00,45.83,46.03,45.83,46.01,49191.0,34.436,34.5863,34.436,34.5713,49191.0
2018-02-16 10:45:00,46.0,46.13,45.99,46.13,33633.0,34.5637,34.6614,34.5562,34.6614,33633.0
2018-02-16 10:50:00,46.11,46.16,46.06,46.15,21826.5,34.6464,34.684,34.6088,34.6765,21826.5
2018-02-16 10:55:00,46.14,46.17,46.07,46.09,26203.5,34.6689,34.6915,34.6163,34.6314,26203.5
2018-02-16 11:00:00,46.09,46.15,46.05,46.09,15355.5,34.6314,34.6765,34.6013,34.6314,15355.5
2018-02-16 11:05:00,46.11,46.22,46.09,46.19,17638.5,34.6464,34.7291,34.6314,34.7065,17638.5
2018-02-16 11:10:00,46.2,46.21,46.13,46.19,21979.5,34.714,34.7215,34.6614,34.7065,21979.5
2018-02-16 11:15:00,46.19,46.26,46.13,46.13,19575.0,34.7065,34.7591,34.6614,34.6614,19575.0
2018-02-16 11:20:00,46.13,46.14,46.06,46.08,12303.0,34.6614,34.6689,34.6088,34.6239,12303.0
2018-02-16 11:25:00,46.08,46.13,46.02,46.02,12039.0,34.6239,34.6614,34.5788,34.5788,12039.0
2018-02-16 11:30:00,46.03,46.16,46.03,46.13,33198.0,34.5863,34.684,34.5863,34.6614,33198.0
2018-02-16 11:35:00,46.15,46.15,46.08,46.11,11790.0,34.6765,34.6765,34.6239,34.6464,11790.0
2018-02-16 11:40:00,46.11,46.19,46.11,46.17,12216.0,34.6464,34.7065,34.6464,34.6915,12216.0
2018-02-16 11:45:00,46.17,46.31,46.16,46.23,10087.5,34.6915,34.7967,34.684,34.7366,10087.5
2018-02-16 11:50:00,46.25,46.31,46.21,46.24,7515.0,34.7516,34.7967,34.7215,34.7441,7515.0
2018-02-16 11:55:00,46.25,46.28,46.25,46.25,11577.0,34.7516,34.7741,34.7516,34.7516,11577.0
2018-02-16 12:00:00,46.25,46.29,46.21,46.27,11400.0,34.7516,34.7816,34.7215,34.7666,11400.0
2018-02-16 12:05:00,46.26,46.27,46.21,46.22,10755.0,34.7591,34.7666,34.7215,34.7291,10755.0
2018-02-16 12:10:00,46.24,46.29,46.24,46.28,8164.5,34.7441,34.7816,34.7441,34.7741,8164.5
2018-02-16 12:15:00,46.26,46.31,46.25,46.29,7933.5,34.7591,34.7967,34.7516,34.7816,7933.5
2018-02-16 12:20:00,46.27,46.27,46.15,46.15,13600.5,34.7666,34.7666,34.6765,34.6765,13600.5
2018-02-16 12:25:00,46.16,46.18,46.05,46.07,13218.0,34.684,34.699,34.6013,34.6163,13218.0
2018-02-16 12:30:00,46.08,46.23,46.08,46.21,31272.0,34.6239,34.7366,34.6239,34.7215,31272.0
2018-02-16 12:35:00,46.21,46.29,46.18,46.24,14512.5,34.7215,34.7816,34.699,34.7441,14512.5
2018-02-16 12:40:00,46.25,46.3,46.21,46.28,50125.5,34.7516,34.7892,34.7215,34.7741,50125.5
2018-02-16 12:45:00,46.3,46.34,46.16,46.16,38841.0,34.7892,34.8192,34.684,34.684,38841.0
2018-02-16 12:50:00,46.15,46.17,45.97,46.06,15237.0,34.6765,34.6915,34.5412,34.6088,15237.0
2018-02-16 12:55:00,46.07,46.1,45.99,46.08,9825.0,34.6163,34.6389,34.5562,34.6239,9825.0
2018-02-16 13:00:00,46.11,46.17,46.09,46.15,14550.0,34.6464,34.6915,34.6314,34.6765,14550.0
2018-02-16 13:05:00,46.13,46.17,46.08,46.14,19794.0,34.6614,34.6915,34.6239,34.6689,19794.0
2018-02-16 13:10:00,46.13,46.14,46.07,46.07,14829.0,34.6614,34.6689,34.6163,34.6163,14829.0
2018-02-16 13:15:00,46.07,46.1,45.95,46.0,17559.0,34.6163,34.6389,34.5262,34.5637,17559.0
2018-02-16 13:20:00,46.02,46.03,45.95,45.98,33463.5,34.5788,34.5863,34.5262,34.5487,33463.5
2018-02-16 13:25:00,45.99,46.02,45.82,45.9,91735.5,34.5562,34.5788,34.4285,34.4886,91735.5
2018-02-16 13:30:00,45.92,45.97,45.82,45.97,68782.5,34.5036,34.5412,34.4285,34.5412,68782.5
2018-02-16 13:35:00,45.98,46.09,45.98,46.07,24634.5,34.5487,34.6314,34.5487,34.6163,24634.5
2018-02-16 13:40:00,46.07,46.09,46.03,46.07,12750.0,34.6163,34.6314,34.5863,34.6163,12750.0
2018-02-16 13:45:00,46.07,46.08,46.03,46.03,18078.0,34.6163,34.6239,34.5863,34.5863,18078.0
2018-02-16 13:50:00,46.01,46.05,46.01,46.03,58662.0,34.5713,34.6013,34.5713,34.5863,58662.0
2018-02-16 13:55:00,46.03,46.05,45.99,46.05,61986.0,34.5863,34.6013,34.5562,34.6013,61986.0
2018-02-16 14:00:00,46.05,46.09,46.01,46.03,12490.5,34.6013,34.6314,34.5713,34.5863,12490.5
2018-02-16 14:05:00,46.03,46.06,46.0,46.03,22767.0,34.5863,34.6088,34.5637,34.5863,22767.0
2018-02-16 14:10:00,46.02,46.05,45.95,46.0,263611.5,34.5788,34.6013,34.5262,34.5637,263611.5
2018-02-16 14:15:00,45.97,45.97,45.87,45.9,87916.5,34.5412,34.5412,34.4661,34.4886,87916.5
2018-02-16 14:20:00,45.89,45.95,45.85,45.93,92890.5,34.4811,34.5262,34.451,34.5111,92890.5
2018-02-16 14:25:00,45.95,45.97,45.74,45.8,84208.5,34.5262,34.5412,34.3684,34.4135,84208.5
2018-02-16 14:30:00,45.81,45.96,45.75,45.96,78061.5,34.421,34.5337,34.3759,34.5337,78061.5
2018-02-16 14:35:00,45.96,46.01,45.92,45.98,51163.5,34.5337,34.5713,34.5036,34.5487,51163.5
2018-02-16 14:40:00,45.97,45.99,45.82,45.83,26581.5,34.5412,34.5562,34.4285,34.436,26581.5
2018-02-16 14:45:00,45.82,45.93,45.78,45.91,28344.0,34.4285,34.5111,34.3984,34.4961,28344.0
2018-02-16 14:50:00,45.89,45.92,45.79,45.81,13693.5,34.4811,34.5036,34.406,34.421,13693.5
2018-02-16 14:55:00,45.85,46.05,45.83,46.05,66282.0,34.451,34.6013,34.436,34.6013,66282.0
2018-02-16 15:00:00,46.04,46.14,46.03,46.1,53400.0,34.5938,34.6689,34.5863,34.6389,53400.0
2018-02-16 15:05:00,46.11,46.13,46.09,46.12,17742.0,34.6464,34.6614,34.6314,34.6539,17742.0
2018-02-16 15:10:00,46.13,46.19,46.12,46.12,24358.5,34.6614,34.7065,34.6539,34.6539,24358.5
2018-02-16 15:15:00,46.13,46.15,46.07,46.09,25995.0,34.6614,34.6765,34.6163,34.6314,25995.0
2018-02-16 15:20:00,46.1,46.15,46.05,46.07,26424.0,34.6389,34.6765,34.6013,34.6163,26424.0
2018-02-16 15:25:00,46.07,46.15,46.07,46.09,14259.0,34.6163,34.6765,34.6163,34.6314,14259.0
2018-02-16 15:30:00,46.09,46.12,45.95,45.97,33175.5,34.6314,34.6539,34.5262,34.5412,33175.5
2018-02-16 15:35:00,45.97,46.0,45.93,45.99,34165.5,34.5412,34.5637,34.5111,34.5562,34165.5
2018-02-16 15:40:00,45.98,45.98,45.91,45.94,46698.0,34.5487,34.5487,34.4961,34.5187,46698.0
2018-02-16 15:45:00,45.93,46.09,45.93,46.08,68577.0,34.5111,34.6314,34.5111,34.6239,68577.0
2018-02-16 15:50:00,46.08,46.08,45.99,46.01,87106.5,34.6239,34.6239,34.5562,34.5713,87106.5
2018-02-16 15:55:00,46.01,46.01,45.81,45.85,277297.5,34.5713,34.5713,34.421,34.451,277297.5
2018-02-20 09:30:00,45.59,45.6,45.44,45.52,46576.5,34.2557,34.2632,34.143,34.2031,46576.5
2018-02-20 09:35:00,45.56,45.77,45.55,45.66,14350.5,34.2331,34.3909,34.2256,34.3083,14350.5
2018-02-20 09:40:00,45.73,45.8,45.66,45.71,30897.0,34.3609,34.4135,34.3083,34.3458,30897.0
2018-02-20 09:45:00,45.72,45.78,45.65,45.78,18964.5,34.3534,34.3984,34.3008,34.3984,18964.5
2018-02-20 09:50:00,45.8,45.8,45.69,45.69,14725.5,34.4135,34.4135,34.3308,34.3308,14725.5
2018-02-20 09:55:00,45.7,45.8,45.65,45.72,14052.0,34.3383,34.4135,34.3008,34.3534,14052.0
2018-02-20 10:00:00,45.73,45.87,45.72,45.85,11454.0,34.3609,34.4661,34.3534,34.451,11454.0
2018-02-20 10:05:00,45.88,45.91,45.83,45.91,29991.0,34.4736,34.4961,34.436,34.4961,29991.0
2018-02-20 10:10:00,45.92,45.95,45.89,45.91,11130.0,34.5036,34.5262,34.4811,34.4961,11130.0
2018-02-20 10:15:00,45.93,46.02,45.88,45.96,25056.0,34.5111,34.5788,34.4736,34.5337,25056.0
2018-02-20 10:20:00,45.97,45.99,45.93,45.96,12180.0,34.5412,34.5562,34.5111,34.5337,12180.0
2018-02-20 10:25:00,45.95,45.97,45.85,45.87,13389.0,34.5262,34.5412,34.451,34.4661,13389.0
2018-02-20 10:30:00,45.87,45.89,45.76,45.76,58110.0,34.4661,34.4811,34.3834,34.3834,58110.0
2018-02-20 10:35:00,45.76,45.82,45.72,45.79,40522.5,34.3834,34.4285,34.3534,34.406,40522.5
2018-02-20 10:40:00,45.79,45.83,45.77,45.8,27616.5,34.406,34.436,34.3909,34.4135,27616.5
2018-02-20 10:45:00,45.81,45.81,45.76,45.79,18862.5,34.421,34.421,34.3834,34.406,18862.5
2018-02-20 10:50:00,45.81,45.81,45.76,45.81,36934.5,34.421,34.421,34.3834,34.421,36934.5
2018-02-20 10:55:00,45.8,45.83,45.79,45.81,24333.0,34.4135,34.436,34.406,34.421,24333.0
2018-02-20 11:00:00,45.82,45.93,45.8,45.93,12849.0,34.4285,34.5111,34.4135,34.5111,12849.0
2018-02-20 11:05:00,45.91,45.95,45.89,45.92,7638.0,34.4961,34.5262,34.4811,34.5036,7638.0
2018-02-20 11:10:00,45.91,45.96,45.89,45.93,18222.0,34.4961,34.5337,34.4811,34.5111,18222.0
2018-02-20 11:15:00,45.92,45.95,45.88,45.91,16857.0,34.5036,34.5262,34.4736,34.4961,16857.0
2018-02-20 11:20:00,45.91,46.01,45.91,45.98,11101.5,34.4961,34.5713,34.4961,34.5487,11101.5
2018-02-20 11:25:00,45.99,46.07,45.97,46.07,7449.0,34.5562,34.6163,34.5412,34.6163,7449.0
2018-02-20 11:30:00,46.08,46.09,46.01,46.03,6760.5,34.6239,34.6314,34.5713,34.5863,6760.5
2018-02-20 11:35:00,46.03,46.05,45.99,45.99,5763.0,34.5863,34.6013,34.5562,34.5562,5763.0
2018-02-20 11:40:00,46.01,46.07,45.99,46.05,11943.0,34.5713,34.6163,34.5562,34.6013,11943.0
2018-02-20 11:45:00,46.04,46.07,46.01,46.03,7170.0,34.5938,34.6163,34.5713,34.5863,7170.0
2018-02-20 11:50:00,46.02,46.11,46.02,46.05,8850.0,34.5788,34.6464,34.5788,34.6013,8850.0
2018-02-20 11:55:00,46.07,46.08,46.03,46.07,8250.0,34.6163,34.6239,34.5863,34.6163,8250.0
2018-02-20 12:00:00,46.05,46.09,46.03,46.03,5850.0,34.6013,34.6314,34.5863,34.5863,5850.0
2018-02-20 12:05:00,46.03,46.08,46.02,46.05,8490.0,34.5863,34.6239,34.5788,34.6013,8490.0
2018-02-20 12:10:00,46.07,46.08,46.05,46.07,5400.0,34.6163,34.6239,34.6013,34.6163,5400.0
2018-02-20 12:15:00,46.07,46.09,46.04,46.05,5620.5,34.6163,34.6314,34.5938,34.6013,5620.5
2018-02-20 12:20:00,46.06,46.11,46.03,46.11,11422.5,34.6088,34.6464,34.5863,34.6464,11422.5
2018-02-20 12:25:00,46.07,46.09,46.05,46.09,6069.0,34.6163,34.6314,34.6013,34.6314,6069.0
2018-02-20 12:30:00,46.07,46.11,46.05,46.05,7678.5,34.6163,34.6464,34.6013,34.6013,7678.5
2018-02-20 12:35:00,46.05,46.09,46.03,46.04,6423.0,34.6013,34.6314,34.5863,34.5938,6423.0
2018-02-20 12:40:00,46.04,46.05,45.99,46.0,14647.5,34.5938,34.6013,34.5562,34.5637,14647.5
2018-02-20 12:45:00,45.99,46.04,45.99,46.03,14068.5,34.5562,34.5938,34.5562,34.5863,14068.5
2018-02-20 12:50:00,46.02,46.02,45.99,46.02,10399.5,34.5788,34.5788,34.5562,34.5788,10399.5
2018-02-20 12:55:00,46.03,46.11,46.03,46.09,12462.0,34.5863,34.6464,34.5863,34.6314,12462.0
2018-02-20 13:00:00,46.08,46.11,46.04,46.05,3750.0,34.6239,34.6464,34.5938,34.6013,3750.0
2018-02-20 13:05:00,46.06,46.07,46.01,46.03,18855.0,34.6088,34.6163,34.5713,34.5863,18855.0
2018-02-20 13:10:00,46.02,46.05,46.01,46.05,15271.5,34.5788,34.6013,34.5713,34.6013,15271.5
2018-02-20 13:15:00,46.05,46.07,46.03,46.06,4500.0,34.6013,34.6163,34.5863,34.6088,4500.0
2018-02-20 13:20:00,46.07,46.07,46.04,46.05,3825.0,34.6163,34.6163,34.5938,34.6013,3825.0
2018-02-20 13:25:00,46.05,46.06,46.01,46.01,17442.0,34.6013,34.6088,34.5713,34.5713,17442.0
2018-02-20 13:30:00,46.02,46.05,46.01,46.03,5763.0,34.5788,34.6013,34.5713,34.5863,5763.0
2018-02-20 13:35:00,46.03,46.07,46.02,46.02,9202.5,34.5863,34.6163,34.5788,34.5788,9202.5
2018-02-20 13:40:00,46.02,46.03,45.98,45.99,17062.5,34.5788,34.5863,34.5487,34.5562,17062.5
2018-02-20 13:45:00,45.99,46.05,45.98,46.05,7830.0,34.5562,34.6013,34.5487,34.6013,7830.0
2018-02-20 13:50:00,46.05,46.05,45.99,46.0,18600.0,34.6013,34.6013,34.5562,34.5637,18600.0
2018-02-20 13:55:00,45.99,45.99,45.95,45.99,26305.5,34.5562,34.5562,34.5262,34.5562,26305.5
2018-02-20 14:00:00,45.99,46.01,45.91,45.93,18132.0,34.5562,34.5713,34.4961,34.5111,18132.0
2018-02-20 14:05:00,45.93,45.94,45.88,45.89,36075.0,34.5111,34.5187,34.4736,34.4811,36075.0
2018-02-20 14:10:00,45.87,45.89,45.81,45.81,67450.5,34.4661,34.4811,34.421,34.421,67450.5
2018-02-20 14:15:00,45.79,45.85,45.79,45.85,18033.0,34.406,34.451,34.406,34.451,18033.0
2018-02-20 14:20:00,45.85,45.9,45.81,45.9,12301.5,34.451,34.4886,34.421,34.4886,12301.5
2018-02-20 14:25:00,45.91,45.95,45.89,45.9,17935.5,34.4961,34.5262,34.4811,34.4886,17935.5
2018-02-20 14:30:00,45.89,45.93,45.88,45.91,15454.5,34.4811,34.5111,34.4736,34.4961,15454.5
2018-02-20 14:35:00,45.93,45.95,45.91,45.95,9223.5,34.5111,34.5262,34.4961,34.5262,9223.5
2018-02-20 14:40:00,45.96,45.97,45.9,45.9,13654.5,34.5337,34.5412,34.4886,34.4886,13654.5
2018-02-20 14:45:00,45.91,46.0,45.91,45.99,22135.5,34.4961,34.5637,34.4961,34.5562,22135.5
2018-02-20 14:50:00,45.98,45.99,45.89,45.89,18295.5,34.5487,34.5562,34.4811,34.4811,18295.5
2018-02-20 14:55:00,45.89,45.91,45.85,45.87,22104.0,34.4811,34.4961,34.451,34.4661,22104.0
2018-02-20 15:00:00,45.87,45.91,45.84,45.9,32566.5,34.4661,34.4961,34.4435,34.4886,32566.5
2018-02-20 15:05:00,45.89,45.93,45.8,45.8,68776.5,34.4811,34.5111,34.4135,34.4135,68776.5
2018-02-20 15:10:00,45.8,45.82,45.75,45.77,37825.5,34.4135,34.4285,34.3759,34.3909,37825.5
2018-02-20 15:15:00,45.77,45.83,45.77,45.81,46642.5,34.3909,34.436,34.3909,34.421,46642.5
2018-02-20 15:20:00,45.81,45.85,45.79,45.85,110448.0,34.421,34.451,34.406,34.451,110448.0
2018-02-20 15:25:00,45.86,45.89,45.81,45.89,36535.5,34.4586,34.4811,34.421,34.4811,36535.5
2018-02-20 15:30:00,45.89,45.94,45.89,45.93,47089.5,34.4811,34.5187,34.4811,34.5111,47089.5
2018-02-20 15:35:00,45.93,45.93,45.83,45.89,57999.0,34.5111,34.5111,34.436,34.4811,57999.0
2018-02-20 15:40:00,45.89,45.89,45.85,45.87,52848.0,34.4811,34.4811,34.451,34.4661,52848.0
2018-02-20 15:45:00,45.87,46.0,45.86,45.99,66759.0,34.4661,34.5637,34.4586,34.5562,66759.0
2018-02-20 15:50:00,45.99,46.04,45.95,45.98,94500.0,34.5562,34.5938,34.5262,34.5487,94500.0
2018-02-20 15:55:00,45.98,46.04,45.98,46.02,195901.5,34.5487,34.5938,34.5487,34.5788,195901.5
2018-02-21 09:30:00,46.11,46.28,46.03,46.21,29739.0,34.6464,34.7741,34.5863,34.7215,29739.0
2018-02-21 09:35:00,46.22,46.45,46.22,46.42,41166.0,34.7291,34.9019,34.7291,34.8793,41166.0
2018-02-21 09:40:00,46.41,46.43,46.31,46.34,7995.0,34.8718,34.8868,34.7967,34.8192,7995.0
2018-02-21 09:45:00,46.32,46.41,46.31,46.38,9066.0,34.8042,34.8718,34.7967,34.8493,9066.0
2018-02-21 09:50:00,46.37,46.38,46.33,46.33,4255.5,34.8418,34.8493,34.8117,34.8117,4255.5
2018-02-21 09:55:00,46.3,46.33,46.28,46.31,2550.0,34.7892,34.8117,34.7741,34.7967,2550.0
2018-02-21 10:00:00,46.31,46.33,46.26,46.29,11671.5,34.7967,34.8117,34.7591,34.7816,11671.5
2018-02-21 10:05:00,46.27,46.31,46.2,46.2,6597.0,34.7666,34.7967,34.714,34.714,6597.0
2018-02-21 10:10:00,46.19,46.26,46.19,46.19,9175.5,34.7065,34.7591,34.7065,34.7065,9175.5
2018-02-21 10:15:00,46.21,46.39,46.21,46.37,11310.0,34.7215,34.8568,34.7215,34.8418,11310.0
2018-02-21 10:20:00,46.39,46.43,46.37,46.39,8767.5,34.8568,34.8868,34.8418,34.8568,8767.5
2018-02-21 10:25:00,46.41,46.41,46.34,46.4,6706.5,34.8718,34.8718,34.8192,34.8643,6706.5
2018-02-21 10:30:00,46.4,46.55,46.39,46.54,26176.5,34.8643,34.977,34.8568,34.9695,26176.5
2018-02-21 10:35:00,46.52,46.65,46.52,46.63,24756.0,34.9545,35.0521,34.9545,35.0371,24756.0
2018-02-21 10:40:00,46.65,46.65,46.57,46.61,11472.0,35.0521,35.0521,34.992,35.0221,11472.0
2018-02-21 10:45:00,46.61,46.69,46.61,46.67,14907.0,35.0221,35.0822,35.0221,35.0672,14907.0
2018-02-21 10:50:00,46.64,46.73,46.63,46.71,16200.0,35.0446,35.1123,35.0371,35.0972,16200.0
2018-02-21 10:55:00,46.7,46.76,46.66,46.69,14437.5,35.0897,35.1348,35.0597,35.0822,14437.5
2018-02-21 11:00:00,46.69,46.71,46.63,46.65,49336.5,35.0822,35.0972,35.0371,35.0521,49336.5
2018-02-21 11:05:00,46.67,46.67,46.6,46.6,22486.5,35.0672,35.0672,35.0146,35.0146,22486.5
2018-02-21 11:10:00,46.6,46.61,46.53,46.55,41916.0,35.0146,35.0221,34.962,34.977,41916.0
2018-02-21 11:15:00,46.57,46.63,46.56,46.63,12706.5,34.992,35.0371,34.9845,35.0371,12706.5
2018-02-21 11:20:00,46.61,46.67,46.6,46.66,16356.0,35.0221,35.0672,35.0146,35.0597,16356.0
2018-02-21 11:25:00,46.67,46.7,46.65,46.69,15375.0,35.0672,35.0897,35.0521,35.0822,15375.0
2018-02-21 11:30:00,46.68,46.77,46.67,46.74,15684.0,35.0747,35.1423,35.0672,35.1198,15684.0
2018-02-21 11:35:00,46.74,46.78,46.7,46.73,8637.0,35.1198,35.1498,35.0897,35.1123,8637.0
2018-02-21 11:40:00,46.73,46.78,46.67,46.67,8701.5,35.1123,35.1498,35.0672,35.0672,8701.5
2018-02-21 11:45:00,46.67,46.7,46.65,46.65,8596.5,35.0672,35.0897,35.0521,35.0521,8596.5
2018-02-21 11:50:00,46.66,46.71,46.63,46.63,8041.5,35.0597,35.0972,35.0371,35.0371,8041.5
2018-02-21 11:55:00,46.59,46.63,46.57,46.6,8680.5,35.0071,35.0371,34.992,35.0146,8680.5
2018-02-21 12:00:00,46.6,46.66,46.57,46.61,24789.0,35.0146,35.0597,34.992,35.0221,24789.0
2018-02-21 12:05:00,46.61,46.65,46.61,46.65,24456.0,35.0221,35.0521,35.0221,35.0521,24456.0
2018-02-21 12:10:00,46.65,46.66,46.64,46.65,7042.5,35.0521,35.0597,35.0446,35.0521,7042.5
2018-02-21 12:15:00,46.64,46.71,46.64,46.71,6930.0,35.0446,35.0972,35.0446,35.0972,6930.0
2018-02-21 12:20:00,46.7,46.7,46.62,46.62,13012.5,35.0897,35.0897,35.0296,35.0296,13012.5
2018-02-21 12:25:00,46.63,46.64,46.59,46.64,11527.5,35.0371,35.0446,35.0071,35.0446,11527.5
2018-02-21 12:30:00,46.63,46.68,46.63,46.68,7668.0,35.0371,35.0747,35.0371,35.0747,7668.0
2018-02-21 12:35:00,46.69,46.69,46.65,46.67,6339.0,35.0822,35.0822,35.0521,35.0672,6339.0
2018-02-21 12:40:00,46.67,46.69,46.64,46.65,14368.5,35.0672,35.0822,35.0446,35.0521,14368.5
2018-02-21 12:45:00,46.65,46.71,46.65,46.67,9610.5,35.0521,35.0972,35.0521,35.0672,9610.5
2018-02-21 12:50:00,46.69,46.75,46.67,46.74,12165.0,35.0822,35.1273,35.0672,35.1198,12165.0
2018-02-21 12:55:00,46.76,46.77,46.73,46.74,4725.0,35.1348,35.1423,35.1123,35.1198,4725.0
2018-02-21 13:00:00,46.74,46.76,46.71,46.73,7122.0,35.1198,35.1348,35.0972,35.1123,7122.0
2018-02-21 13:05:00,46.71,46.77,46.71,46.75,5214.0,35.0972,35.1423,35.0972,35.1273,5214.0
2018-02-21 13:10:00,46.75,46.76,46.72,46.73,6910.5,35.1273,35.1348,35.1047,35.1123,6910.5
2018-02-21 13:15:00,46.73,46.78,46.73,46.76,7357.5,35.1123,35.1498,35.1123,35.1348,7357.5
2018-02-21 13:20:00,46.75,46.75,46.71,46.72,4350.0,35.1273,35.1273,35.0972,35.1047,4350.0
2018-02-21 13:25:00,46.7,46.71,46.67,46.68,4702.5,35.0897,35.0972,35.0672,35.0747,4702.5
2018-02-21 13:30:00,46.7,46.71,46.67,46.68,4857.0,35.0897,35.0972,35.0672,35.0747,4857.0
2018-02-21 13:35:00,46.7,46.73,46.69,46.73,8197.5,35.0897,35.1123,35.0822,35.1123,8197.5
2018-02-21 13:40:00,46.71,46.71,46.67,46.71,7312.5,35.0972,35.0972,35.0672,35.0972,7312.5
2018-02-21 13:45:00,46.72,46.77,46.72,46.75,6699.0,35.1047,35.1423,35.1047,35.1273,6699.0
2018-02-21 13:50:00,46.74,46.77,46.74,46.77,6450.0,35.1198,35.1423,35.1198,35.1423,6450.0
2018-02-21 13:55:00,46.73,46.75,46.7,46.71,8610.0,35.1123,35.1273,35.0897,35.0972,8610.0
2018-02-21 14:00:00,46.71,46.86,46.67,46.77,23052.0,35.0972,35.2099,35.0672,35.1423,23052.0
2018-02-21 14:05:00,46.77,46.92,46.75,46.87,49858.5,35.1423,35.255,35.1273,35.2175,49858.5
2018-02-21 14:10:00,46.86,46.92,46.82,46.82,9570.0,35.2099,35.255,35.1799,35.1799,9570.0
2018-02-21 14:15:00,46.83,46.95,46.83,46.91,19872.0,35.1874,35.2776,35.1874,35.2475,19872.0
2018-02-21 14:20:00,46.92,46.98,46.87,46.96,17422.5,35.255,35.3001,35.2175,35.2851,17422.5
2018-02-21 14:25:00,46.95,47.01,46.89,46.89,18711.0,35.2776,35.3226,35.2325,35.2325,18711.0
2018-02-21 14:30:00,46.89,46.91,46.82,46.83,31942.5,35.2325,35.2475,35.1799,35.1874,31942.5
2018-02-21 14:35:00,46.84,46.88,46.81,46.83,27364.5,35.1949,35.225,35.1724,35.1874,27364.5
2018-02-21 14:40:00,46.83,46.88,46.75,46.79,32733.0,35.1874,35.225,35.1273,35.1573,32733.0
2018-02-21 14:45:00,46.8,46.81,46.72,46.73,23403.0,35.1649,35.1724,35.1047,35.1123,23403.0
2018-02-21 14:50:00,46.73,46.77,46.65,46.69,84516.0,35.1123,35.1423,35.0521,35.0822,84516.0
2018-02-21 14:55:00,46.69,46.81,46.68,46.73,55189.5,35.0822,35.1724,35.0747,35.1123,55189.5
2018-02-21 15:00:00,46.71,46.71,46.64,46.65,57582.0,35.0972,35.0972,35.0446,35.0521,57582.0
2018-02-21 15:05:00,46.66,46.67,46.49,46.53,36753.0,35.0597,35.0672,34.9319,34.962,36753.0
2018-02-21 15:10:00,46.51,46.55,46.45,46.55,46438.5,34.947,34.977,34.9019,34.977,46438.5
2018-02-21 15:15:00,46.53,46.53,46.4,46.43,29269.5,34.962,34.962,34.8643,34.8868,29269.5
2018-02-21 15:20:00,46.43,46.45,46.34,46.37,24270.0,34.8868,34.9019,34.8192,34.8418,24270.0
2018-02-21 15:25:00,46.34,46.6,46.33,46.56,582529.5,34.8192,35.0146,34.8117,34.9845,582529.5
2018-02-21 15:30:00,46.57,46.64,46.52,46.52,50244.0,34.992,35.0446,34.9545,34.9545,50244.0
2018-02-21 15:35:00,46.52,46.56,46.37,46.37,34797.0,34.9545,34.9845,34.8418,34.8418,34797.0
2018-02-21 15:40:00,46.37,46.37,46.24,46.29,27913.5,34.8418,34.8418,34.7441,34.7816,27913.5
2018-02-21 15:45:00,46.27,46.43,46.25,46.31,54021.0,34.7666,34.8868,34.7516,34.7967,54021.0
2018-02-21 15:50:00,46.31,46.35,46.21,46.25,76231.5,34.7967,34.8267,34.7215,34.7516,76231.5
2018-02-21 15:55:00,46.26,46.29,46.14,46.15,273348.0,34.7591,34.7816,34.6689,34.6765,273348.0
2018-02-22 09:30:00,46.47,46.66,46.36,46.64,67099.5,34.9169,35.0597,34.8342,35.0446,67099.5
2018-02-22 09:35:00,46.71,46.86,46.62,46.65,39406.5,35.0972,35.2099,35.0296,35.0521,39406.5
2018-02-22 09:40:00,46.72,46.79,46.37,46.37,25501.5,35.1047,35.1573,34.8418,34.8418,25501.5
2018-02-22 09:45:00,46.39,46.51,46.35,46.46,26053.5,34.8568,34.947,34.8267,34.9094,26053.5
2018-02-22 09:50:00,46.45,46.47,46.35,46.42,16912.5,34.9019,34.9169,34.8267,34.8793,16912.5
2018-02-22 09:55:00,46.45,46.5,46.37,46.48,31287.0,34.9019,34.9394,34.8418,34.9244,31287.0
2018-02-22 10:00:00,46.49,46.57,46.43,46.55,27346.5,34.9319,34.992,34.8868,34.977,27346.5
2018-02-22 10:05:00,46.57,46.65,46.51,46.58,15493.5,34.992,35.0521,34.947,34.9995,15493.5
2018-02-22 10:10:00,46.61,46.65,46.55,46.57,20617.5,35.0221,35.0521,34.977,34.992,20617.5
2018-02-22 10:15:00,46.57,46.6,46.45,46.46,69178.5,34.992,35.0146,34.9019,34.9094,69178.5
2018-02-22 10:20:00,46.47,46.65,46.44,46.65,16422.0,34.9169,35.0521,34.8944,35.0521,16422.0
2018-02-22 10:25:00,46.66,46.79,46.63,46.76,28737.0,35.0597,35.1573,35.0371,35.1348,28737.0
2018-02-22 10:30:00,46.76,46.77,46.63,46.69,16800.0,35.1348,35.1423,35.0371,35.0822,16800.0
2018-02-22 10:35:00,46.67,46.72,46.66,46.7,7974.0,35.0672,35.1047,35.0597,35.0897,7974.0
2018-02-22 10:40:00,46.72,46.77,46.71,46.76,23415.0,35.1047,35.1423,35.0972,35.1348,23415.0
2018-02-22 10:45:00,46.77,46.83,46.73,46.79,13729.5,35.1423,35.1874,35.1123,35.1573,13729.5
2018-02-22 10:50:00,46.81,46.82,46.74,46.77,23161.5,35.1724,35.1799,35.1198,35.1423,23161.5
2018-02-22 10:55:00,46.77,46.82,46.76,46.78,18825.0,35.1423,35.1799,35.1348,35.1498,18825.0
2018-02-22 11:00:00,46.78,46.87,46.76,46.87,23508.0,35.1498,35.2175,35.1348,35.2175,23508.0
2018-02-22 11:05:00,46.86,46.9,46.86,46.89,12708.0,35.2099,35.24,35.2099,35.2325,12708.0
2018-02-22 11:10:00,46.89,46.9,46.84,46.87,16350.0,35.2325,35.24,35.1949,35.2175,16350.0
2018-02-22 11:15:00,46.88,46.9,46.85,46.9,17331.0,35.225,35.24,35.2024,35.24,17331.0
2018-02-22 11:20:00,46.87,47.01,46.87,47.01,21192.0,35.2175,35.3226,35.2175,35.3226,21192.0
2018-02-22 11:25:00,47.0,47.08,46.99,47.07,19311.0,35.3151,35.3752,35.3076,35.3677,19311.0
2018-02-22 11:30:00,47.07,47.07,46.97,47.01,25756.5,35.3677,35.3677,35.2926,35.3226,25756.5
2018-02-22 11:35:00,46.99,47.11,46.98,47.11,27594.0,35.3076,35.3978,35.3001,35.3978,27594.0
2018-02-22 11:40:00,47.11,47.16,47.11,47.14,15970.5,35.3978,35.4354,35.3978,35.4203,15970.5
2018-02-22 11:45:00,47.14,47.22,47.12,47.22,19702.5,35.4203,35.4804,35.4053,35.4804,19702.5
2018-02-22 11:50:00,47.21,47.24,47.16,47.24,15450.0,35.4729,35.4955,35.4354,35.4955,15450.0
2018-02-22 11:55:00,47.24,47.26,47.19,47.19,22252.5,35.4955,35.5105,35.4579,35.4579,22252.5
2018-02-22 12:00:00,47.21,47.27,47.2,47.21,18150.0,35.4729,35.518,35.4654,35.4729,18150.0
2018-02-22 12:05:00,47.19,47.21,47.14,47.21,18916.5,35.4579,35.4729,35.4203,35.4729,18916.5
2018-02-22 12:10:00,47.23,47.24,47.07,47.11,23133.0,35.488,35.4955,35.3677,35.3978,23133.0
2018-02-22 12:15:00,47.1,47.17,47.09,47.15,20242.5,35.3903,35.4429,35.3828,35.4278,20242.5
2018-02-22 12:20:00,47.17,47.21,47.16,47.2,19162.5,35.4429,35.4729,35.4354,35.4654,19162.5
2018-02-22 12:25:00,47.2,47.26,47.19,47.23,19233.0,35.4654,35.5105,35.4579,35.488,19233.0
2018-02-22 12:30:00,47.23,47.26,47.13,47.16,22204.5,35.488,35.5105,35.4128,35.4354,22204.5
2018-02-22 12:35:00,47.16,47.18,47.13,47.16,9190.5,35.4354,35.4504,35.4128,35.4354,9190.5
2018-02-22 12:40:00,47.17,47.19,47.15,47.19,18442.5,35.4429,35.4579,35.4278,35.4579,18442.5
2018-02-22 12:45:00,47.19,47.2,47.09,47.1,27157.5,35.4579,35.4654,35.3828,35.3903,27157.5
2018-02-22 12:50:00,47.07,47.13,47.01,47.13,24709.5,35.3677,35.4128,35.3226,35.4128,24709.5
2018-02-22 12:55:00,47.13,47.15,47.08,47.08,22680.0,35.4128,35.4278,35.3752,35.3752,22680.0
2018-02-22 13:00:00,47.09,47.13,47.05,47.13,16224.0,35.3828,35.4128,35.3527,35.4128,16224.0
2018-02-22 13:05:00,47.13,47.15,47.09,47.13,19125.0,35.4128,35.4278,35.3828,35.4128,19125.0
2018-02-22 13:10:00,47.13,47.14,46.99,47.02,40932.0,35.4128,35.4203,35.3076,35.3302,40932.0
2018-02-22 13:15:00,47.0,47.1,46.97,46.99,38740.5,35.3151,35.3903,35.2926,35.3076,38740.5
2018-02-22 13:20:00,46.99,47.09,46.97,47.05,31194.0,35.3076,35.3828,35.2926,35.3527,31194.0
2018-02-22 13:25:00,47.05,47.13,47.04,47.11,29154.0,35.3527,35.4128,35.3452,35.3978,29154.0
2018-02-22 13:30:00,47.13,47.15,47.05,47.05,19975.5,35.4128,35.4278,35.3527,35.3527,19975.5
2018-02-22 13:35:00,47.06,47.1,47.04,47.09,16374.0,35.3602,35.3903,35.3452,35.3828,16374.0
2018-02-22 13:40:00,47.09,47.09,47.05,47.09,15012.0,35.3828,35.3828,35.3527,35.3828,15012.0
2018-02-22 13:45:00,47.07,47.09,46.94,46.96,44391.0,35.3677,35.3828,35.27,35.2851,44391.0
2018-02-22 13:50:00,46.96,47.07,46.94,47.07,27405.0,35.2851,35.3677,35.27,35.3677,27405.0
2018-02-22 13:55:00,47.07,47.11,47.05,47.09,22008.0,35.3677,35.3978,35.3527,35.3828,22008.0
2018-02-22 14:00:00,47.09,47.13,47.05,47.09,18070.5,35.3828,35.4128,35.3527,35.3828,18070.5
2018-02-22 14:05:00,47.09,47.13,47.05,47.09,15915.0,35.3828,35.4128,35.3527,35.3828,15915.0
2018-02-22 14:10:00,47.08,47.08,47.03,47.05,12150.0,35.3752,35.3752,35.3377,35.3527,12150.0
2018-02-22 14:15:00,47.05,47.11,47.05,47.11,15018.0,35.3527,35.3978,35.3527,35.3978,15018.0
2018-02-22 14:20:00,47.11,47.12,47.05,47.06,19114.5,35.3978,35.4053,35.3527,35.3602,19114.5
2018-02-22 14:25:00,47.06,47.15,47.05,47.12,105144.0,35.3602,35.4278,35.3527,35.4053,105144.0
2018-02-22 14:30:00,47.13,47.15,47.1,47.15,32658.0,35.4128,35.4278,35.3903,35.4278,32658.0
2018-02-22 14:35:00,47.15,47.15,47.07,47.11,14319.0,35.4278,35.4278,35.3677,35.3978,14319.0
2018-02-22 14:40:00,47.11,47.11,47.05,47.06,21900.0,35.3978,35.3978,35.3527,35.3602,21900.0
2018-02-22 14:45:00,47.06,47.07,47.03,47.03,44584.5,35.3602,35.3677,35.3377,35.3377,44584.5
2018-02-22 14:50:00,47.02,47.02,46.97,46.98,15009.0,35.3302,35.3302,35.2926,35.3001,15009.0
2018-02-22 14:55:00,46.99,46.99,46.83,46.85,47769.0,35.3076,35.3076,35.1874,35.2024,47769.0
2018-02-22 15:00:00,46.85,46.88,46.81,46.85,69802.5,35.2024,35.225,35.1724,35.2024,69802.5
2018-02-22 15:05:00,46.84,46.89,46.81,46.81,73471.5,35.1949,35.2325,35.1724,35.1724,73471.5
2018-02-22 15:10:00,46.83,46.9,46.81,46.89,25707.0,35.1874,35.24,35.1724,35.2325,25707.0
2018-02-22 15:15:00,46.9,46.95,46.87,46.95,46533.0,35.24,35.2776,35.2175,35.2776,46533.0
2018-02-22 15:20:00,46.95,46.99,46.95,46.96,38161.5,35.2776,35.3076,35.2776,35.2851,38161.5
2018-02-22 15:25:00,46.96,47.03,46.93,47.0,60483.0,35.2851,35.3377,35.2625,35.3151,60483.0
2018-02-22 15:30:00,47.0,47.01,46.96,47.01,64600.5,35.3151,35.3226,35.2851,35.3226,64600.5
2018-02-22 15:35:00,47.0,47.01,46.91,46.93,66892.5,35.3151,35.3226,35.2475,35.2625,66892.5
2018-02-22 15:40:00,46.93,46.97,46.91,46.95,62887.5,35.2625,35.2926,35.2475,35.2776,62887.5
2018-02-22 15:45:00,46.95,46.95,46.81,46.85,147429.0,35.2776,35.2776,35.1724,35.2024,147429.0
2018-02-22 15:50:00,46.85,46.99,46.84,46.93,99112.5,35.2024,35.3076,35.1949,35.2625,99112.5
2018-02-22 15:55:00,46.93,46.98,46.91,46.95,228207.0,35.2625,35.3001,35.2475,35.2776,228207.0
2018-02-23 09:30:00,47.31,47.53,47.27,47.35,63685.5,35.5481,35.7134,35.518,35.5781,63685.5
2018-02-23 09:35:00,47.37,47.41,47.11,47.22,54039.0,35.5931,35.6232,35.3978,35.4804,54039.0
2018-02-23 09:40:00,47.22,47.27,47.08,47.15,53149.5,35.4804,35.518,35.3752,35.4278,53149.5
2018-02-23 09:45:00,47.17,47.21,47.13,47.13,43090.5,35.4429,35.4729,35.4128,35.4128,43090.5
2018-02-23 09:50:00,47.11,47.23,47.06,47.22,21001.5,35.3978,35.488,35.3602,35.4804,21001.5
2018-02-23 09:55:00,47.23,47.31,47.19,47.27,96315.0,35.488,35.5481,35.4579,35.518,96315.0
2018-02-23 10:00:00,47.25,47.25,47.07,47.13,91531.5,35.503,35.503,35.3677,35.4128,91531.5
2018-02-23 10:05:00,47.12,47.15,46.95,46.98,56193.0,35.4053,35.4278,35.2776,35.3001,56193.0
2018-02-23 10:10:00,46.98,47.13,46.97,47.08,50941.5,35.3001,35.4128,35.2926,35.3752,50941.5
2018-02-23 10:15:00,47.08,47.1,46.99,47.07,34189.5,35.3752,35.3903,35.3076,35.3677,34189.5
2018-02-23 10:20:00,47.06,47.07,46.99,47.03,14659.5,35.3602,35.3677,35.3076,35.3377,14659.5
2018-02-23 10:25:00,47.03,47.17,47.02,47.13,32040.0,35.3377,35.4429,35.3302,35.4128,32040.0
2018-02-23 10:30:00,47.11,47.13,47.07,47.13,47949.0,35.3978,35.4128,35.3677,35.4128,47949.0
2018-02-23 10:35:00,47.11,47.17,47.07,47.15,25651.5,35.3978,35.4429,35.3677,35.4278,25651.5
2018-02-23 10:40:00,47.17,47.27,47.15,47.25,19405.5,35.4429,35.518,35.4278,35.503,19405.5
2018-02-23 10:45:00,47.28,47.28,47.15,47.16,18189.0,35.5255,35.5255,35.4278,35.4354,18189.0
2018-02-23 10:50:00,47.15,47.23,47.15,47.19,13959.0,35.4278,35.488,35.4278,35.4579,13959.0
2018-02-23 10:55:00,47.19,47.22,47.13,47.15,14865.0,35.4579,35.4804,35.4128,35.4278,14865.0
2018-02-23 11:00:00,47.16,47.23,47.16,47.22,13227.0,35.4354,35.488,35.4354,35.4804,13227.0
2018-02-23 11:05:00,47.2,47.25,47.17,47.25,12600.0,35.4654,35.503,35.4429,35.503,12600.0
2018-02-23 11:10:00,47.24,47.24,47.17,47.19,17584.5,35.4955,35.4955,35.4429,35.4579,17584.5
2018-02-23 11:15:00,47.2,47.23,47.11,47.15,19798.5,35.4654,35.488,35.3978,35.4278,19798.5
2018-02-23 11:20:00,47.13,47.18,47.12,47.15,29338.5,35.4128,35.4504,35.4053,35.4278,29338.5
2018-02-23 11:25:00,47.14,47.21,47.14,47.19,15168.0,35.4203,35.4729,35.4203,35.4579,15168.0
2018-02-23 11:30:00,47.19,47.3,47.18,47.28,16800.0,35.4579,35.5405,35.4504,35.5255,16800.0
2018-02-23 11:35:00,47.28,47.32,47.25,47.32,9900.0,35.5255,35.5556,35.503,35.5556,9900.0
2018-02-23 11:40:00,47.32,47.32,47.23,47.23,14499.0,35.5556,35.5556,35.488,35.488,14499.0
2018-02-23 11:45:00,47.21,47.25,47.17,47.17,12094.5,35.4729,35.503,35.4429,35.4429,12094.5
2018-02-23 11:50:00,47.18,47.3,47.18,47.29,12871.5,35.4504,35.5405,35.4504,35.533,12871.5
2018-02-23 11:55:00,47.31,47.33,47.27,47.29,58851.0,35.5481,35.5631,35.518,35.533,58851.0
2018-02-23 12:00:00,47.27,47.29,47.23,47.28,16230.0,35.518,35.533,35.488,35.5255,16230.0
2018-02-23 12:05:00,47.27,47.29,47.25,47.27,21030.0,35.518,35.533,35.503,35.518,21030.0
2018-02-23 12:10:00,47.27,47.29,47.26,47.27,14698.5,35.518,35.533,35.5105,35.518,14698.5
2018-02-23 12:15:00,47.27,47.3,47.26,47.3,6276.0,35.518,35.5405,35.5105,35.5405,6276.0
2018-02-23 12:20:00,47.29,47.3,47.26,47.29,17724.0,35.533,35.5405,35.5105,35.533,17724.0
2018-02-23 12:25:00,47.28,47.28,47.19,47.22,20100.0,35.5255,35.5255,35.4579,35.4804,20100.0
2018-02-23 12:30:00,47.18,47.25,47.18,47.2,19050.0,35.4504,35.503,35.4504,35.4654,19050.0
2018-02-23 12:35:00,47.19,47.23,47.18,47.22,7956.0,35.4579,35.488,35.4504,35.4804,7956.0
2018-02-23 12:40:00,47.23,47.24,47.19,47.21,15600.0,35.488,35.4955,35.4579,35.4729,15600.0
2018-02-23 12:45:00,47.19,47.25,47.19,47.23,18960.0,35.4579,35.503,35.4579,35.488,18960.0
2018-02-23 12:50:00,47.21,47.23,47.19,47.2,27055.5,35.4729,35.488,35.4579,35.4654,27055.5
2018-02-23 12:55:00,47.21,47.21,47.15,47.17,17263.5,35.4729,35.4729,35.4278,35.4429,17263.5
2018-02-23 13:00:00,47.15,47.18,47.11,47.15,10942.5,35.4278,35.4504,35.3978,35.4278,10942.5
2018-02-23 13:05:00,47.14,47.15,47.1,47.14,11100.0,35.4203,35.4278,35.3903,35.4203,11100.0
2018-02-23 13:10:00,47.13,47.15,47.08,47.15,8100.0,35.4128,35.4278,35.3752,35.4278,8100.0
2018-02-23 13:15:00,47.14,47.21,47.13,47.21,23077.5,35.4203,35.4729,35.4128,35.4729,23077.5
2018-02-23 13:20:00,47.2,47.24,47.18,47.23,14637.0,35.4654,35.4955,35.4504,35.488,14637.0
2018-02-23 13:25:00,47.23,47.23,47.17,47.21,7350.0,35.488,35.488,35.4429,35.4729,7350.0
2018-02-23 13:30:00,47.19,47.24,47.18,47.23,15003.0,35.4579,35.4955,35.4504,35.488,15003.0
2018-02-23 13:35:00,47.21,47.24,47.19,47.23,13824.0,35.4729,35.4955,35.4579,35.488,13824.0
2018-02-23 13:40:00,47.23,47.27,47.21,47.27,11694.0,35.488,35.518,35.4729,35.518,11694.0
2018-02-23 13:45:00,47.27,47.31,47.26,47.28,20077.5,35.518,35.5481,35.5105,35.5255,20077.5
2018-02-23 13:50:00,47.27,47.3,47.25,47.27,22521.0,35.518,35.5405,35.503,35.518,22521.0
2018-02-23 13:55:00,47.27,47.31,47.26,47.29,27972.0,35.518,35.5481,35.5105,35.533,27972.0
2018-02-23 14:00:00,47.29,47.33,47.27,47.27,26071.5,35.533,35.5631,35.518,35.518,26071.5
2018-02-23 14:05:00,47.27,47.28,47.23,47.24,42696.0,35.518,35.5255,35.488,35.4955,42696.0
2018-02-23 14:10:00,47.23,47.23,47.17,47.21,27664.5,35.488,35.488,35.4429,35.4729,27664.5
2018-02-23 14:15:00,47.21,47.25,47.18,47.19,11631.0,35.4729,35.503,35.4504,35.4579,11631.0
2018-02-23 14:20:00,47.19,47.27,47.18,47.25,21976.5,35.4579,35.518,35.4504,35.503,21976.5
2018-02-23 14:25:00,47.25,47.26,47.18,47.21,44313.0,35.503,35.5105,35.4504,35.4729,44313.0
2018-02-23 14:30:00,47.21,47.25,47.18,47.25,21315.0,35.4729,35.503,35.4504,35.503,21315.0
2018-02-23 14:35:00,47.23,47.26,47.17,47.22,31456.5,35.488,35.5105,35.4429,35.4804,31456.5
2018-02-23 14:40:00,47.21,47.24,47.18,47.21,25243.5,35.4729,35.4955,35.4504,35.4729,25243.5
2018-02-23 14:45:00,47.19,47.31,47.19,47.31,19956.0,35.4579,35.5481,35.4579,35.5481,19956.0
2018-02-23 14:50:00,47.31,47.35,47.29,47.29,24085.5,35.5481,35.5781,35.533,35.533,24085.5
2018-02-23 14:55:00,47.29,47.34,47.28,47.31,14788.5,35.533,35.5706,35.5255,35.5481,14788.5
2018-02-23 15:00:00,47.31,47.37,47.3,47.37,26649.0,35.5481,35.5931,35.5405,35.5931,26649.0
2018-02-23 15:05:00,47.39,47.4,47.31,47.34,39345.0,35.6082,35.6157,35.5481,35.5706,39345.0
2018-02-23 15:10:00,47.33,47.34,47.27,47.31,36586.5,35.5631,35.5706,35.518,35.5481,36586.5
2018-02-23 15:15:00,47.31,47.35,47.29,47.34,30609.0,35.5481,35.5781,35.533,35.5706,30609.0
2018-02-23 15:20:00,47.34,47.35,47.31,47.33,38406.0,35.5706,35.5781,35.5481,35.5631,38406.0
2018-02-23 15:25:00,47.33,47.4,47.32,47.39,37497.0,35.5631,35.6157,35.5556,35.6082,37497.0
2018-02-23 15:30:00,47.39,47.49,47.39,47.39,73483.5,35.6082,35.6833,35.6082,35.6082,73483.5
2018-02-23 15:35:00,47.39,47.46,47.38,47.45,41100.0,35.6082,35.6608,35.6007,35.6533,41100.0
2018-02-23 15:40:00,47.45,47.49,47.42,47.45,73872.0,35.6533,35.6833,35.6307,35.6533,73872.0
2018-02-23 15:45:00,47.45,47.45,47.39,47.41,88669.5,35.6533,35.6533,35.6082,35.6232,88669.5
2018-02-23 15:50:00,47.42,47.52,47.41,47.52,134712.0,35.6307,35.7059,35.6232,35.7059,134712.0
2018-02-23 15:55:00,47.51,47.56,47.49,47.54,218031.0,35.6983,35.7359,35.6833,35.7209,218031.0
2018-02-26 09:30:00,47.79,47.91,47.56,47.65,43432.5,35.9087,35.9989,35.7359,35.8035,43432.5
2018-02-26 09:35:00,47.65,47.69,47.5,47.61,18150.0,35.8035,35.8336,35.6908,35.7735,18150.0
2018-02-26 09:40:00,47.57,47.68,47.42,47.44,16455.0,35.7434,35.8261,35.6307,35.6457,16455.0
2018-02-26 09:45:00,47.41,47.49,47.34,47.39,68157.0,35.6232,35.6833,35.5706,35.6082,68157.0
2018-02-26 09:50:00,47.39,47.46,47.33,47.41,81928.5,35.6082,35.6608,35.5631,35.6232,81928.5
2018-02-26 09:55:00,47.38,47.52,47.37,47.39,20599.5,35.6007,35.7059,35.5931,35.6082,20599.5
2018-02-26 10:00:00,47.41,47.42,47.32,47.38,33229.5,35.6232,35.6307,35.5556,35.6007,33229.5
2018-02-26 10:05:00,47.36,47.41,47.31,47.38,53460.0,35.5856,35.6232,35.5481,35.6007,53460.0
2018-02-26 10:10:00,47.34,47.39,47.33,47.35,69586.5,35.5706,35.6082,35.5631,35.5781,69586.5
2018-02-26 10:15:00,47.33,47.61,47.31,47.43,126966.0,35.5631,35.7735,35.5481,35.6382,126966.0
2018-02-26 10:20:00,47.43,47.43,47.32,47.32,46977.0,35.6382,35.6382,35.5556,35.5556,46977.0
2018-02-26 10:25:00,47.32,47.39,47.3,47.3,39468.0,35.5556,35.6082,35.5405,35.5405,39468.0
2018-02-26 10:30:00,47.31,47.39,47.31,47.34,15487.5,35.5481,35.6082,35.5481,35.5706,15487.5
2018-02-26 10:35:00,47.34,47.45,47.34,47.42,8850.0,35.5706,35.6533,35.5706,35.6307,8850.0
2018-02-26 10:40:00,47.42,47.43,47.37,47.41,14349.0,35.6307,35.6382,35.5931,35.6232,14349.0
2018-02-26 10:45:00,47.38,47.41,47.36,47.39,24354.0,35.6007,35.6232,35.5856,35.6082,24354.0
2018-02-26 10:50:00,47.4,47.41,47.32,47.33,19200.0,35.6157,35.6232,35.5556,35.5631,19200.0
2018-02-26 10:55:00,47.33,47.38,47.32,47.37,31141.5,35.5631,35.6007,35.5556,35.5931,31141.5
2018-02-26 11:00:00,47.37,47.44,47.31,47.41,48154.5,35.5931,35.6457,35.5481,35.6232,48154.5
2018-02-26 11:05:00,47.41,47.41,47.35,47.36,12177.0,35.6232,35.6232,35.5781,35.5856,12177.0
2018-02-26 11:10:00,47.35,47.39,47.32,47.33,21048.0,35.5781,35.6082,35.5556,35.5631,21048.0
2018-02-26 11:15:00,47.33,47.39,47.31,47.37,18675.0,35.5631,35.6082,35.5481,35.5931,18675.0
2018-02-26 11:20:00,47.39,47.39,47.35,47.35,11100.0,35.6082,35.6082,35.5781,35.5781,11100.0
2018-02-26 11:25:00,47.35,47.37,47.32,47.35,20053.5,35.5781,35.5931,35.5556,35.5781,20053.5
2018-02-26 11:30:00,47.35,47.35,47.33,47.34,19800.0,35.5781,35.5781,35.5631,35.5706,19800.0
2018-02-26 11:35:00,47.35,47.36,47.31,47.32,28944.0,35.5781,35.5856,35.5481,35.5556,28944.0
2018-02-26 11:40:00,47.33,47.36,47.33,47.34,6600.0,35.5631,35.5856,35.5631,35.5706,6600.0
2018-02-26 11:45:00,47.34,47.34,47.23,47.23,64510.5,35.5706,35.5706,35.488,35.488,64510.5
2018-02-26 11:50:00,47.23,47.25,47.22,47.23,65913.0,35.488,35.503,35.4804,35.488,65913.0
2018-02-26 11:55:00,47.24,47.42,47.23,47.39,25650.0,35.4955,35.6307,35.488,35.6082,25650.0
2018-02-26 12:00:00,47.37,47.39,47.3,47.3,8851.5,35.5931,35.6082,35.5405,35.5405,8851.5
2018-02-26 12:05:00,47.31,47.32,47.27,47.29,13827.0,35.5481,35.5556,35.518,35.533,13827.0
2018-02-26 12:10:00,47.31,47.38,47.3,47.35,17700.0,35.5481,35.6007,35.5405,35.5781,17700.0
2018-02-26 12:15:00,47.35,47.37,47.32,47.37,11581.5,35.5781,35.5931,35.5556,35.5931,11581.5
2018-02-26 12:20:00,47.38,47.39,47.34,47.35,7650.0,35.6007,35.6082,35.5706,35.5781,7650.0
2018-02-26 12:25:00,47.35,47.37,47.33,47.33,11412.0,35.5781,35.5931,35.5631,35.5631,11412.0
2018-02-26 12:30:00,47.33,47.35,47.32,47.34,13791.0,35.5631,35.5781,35.5556,35.5706,13791.0
2018-02-26 12:35:00,47.32,47.35,47.3,47.34,13800.0,35.5556,35.5781,35.5405,35.5706,13800.0
2018-02-26 12:40:00,47.33,47.52,47.33,47.51,15252.0,35.5631,35.7059,35.5631,35.6983,15252.0
2018-02-26 12:45:00,47.5,47.57,47.48,47.57,7845.0,35.6908,35.7434,35.6758,35.7434,7845.0
2018-02-26 12:50:00,47.59,47.59,47.53,47.54,6856.5,35.7584,35.7584,35.7134,35.7209,6856.5
2018-02-26 12:55:00,47.56,47.63,47.55,47.61,12261.0,35.7359,35.7885,35.7284,35.7735,12261.0
2018-02-26 13:00:00,47.61,47.66,47.61,47.61,10572.0,35.7735,35.811,35.7735,35.7735,10572.0
2018-02-26 13:05:00,47.61,47.62,47.55,47.57,12892.5,35.7735,35.781,35.7284,35.7434,12892.5
2018-02-26 13:10:00,47.57,47.6,47.55,47.59,9150.0,35.7434,35.766,35.7284,35.7584,9150.0
2018-02-26 13:15:00,47.59,47.59,47.51,47.52,11556.0,35.7584,35.7584,35.6983,35.7059,11556.0
2018-02-26 13:20:00,47.53,47.57,47.52,47.54,8400.0,35.7134,35.7434,35.7059,35.7209,8400.0
2018-02-26 13:25:00,47.53,47.61,47.53,47.61,12850.5,35.7134,35.7735,35.7134,35.7735,12850.5
2018-02-26 13:30:00,47.59,47.59,47.51,47.52,13558.5,35.7584,35.7584,35.6983,35.7059,13558.5
2018-02-26 13:35:00,47.53,47.55,47.51,47.53,14401.5,35.7134,35.7284,35.6983,35.7134,14401.5
2018-02-26 13:40:00,47.53,47.54,47.49,47.51,13050.0,35.7134,35.7209,35.6833,35.6983,13050.0
2018-02-26 13:45:00,47.52,47.52,47.43,47.47,17251.5,35.7059,35.7059,35.6382,35.6683,17251.5
2018-02-26 13:50:00,47.47,47.52,47.45,47.52,12120.0,35.6683,35.7059,35.6533,35.7059,12120.0
2018-02-26 13:55:00,47.51,47.57,47.51,47.54,20266.5,35.6983,35.7434,35.6983,35.7209,20266.5
2018-02-26 14:00:00,47.55,47.61,47.53,47.61,13350.0,35.7284,35.7735,35.7134,35.7735,13350.0
2018-02-26 14:05:00,47.62,47.63,47.59,47.63,17850.0,35.781,35.7885,35.7584,35.7885,17850.0
2018-02-26 14:10:00,47.63,47.63,47.59,47.6,17998.5,35.7885,35.7885,35.7584,35.766,17998.5
2018-02-26 14:15:00,47.61,47.71,47.59,47.7,40788.0,35.7735,35.8486,35.7584,35.8411,40788.0
2018-02-26 14:20:00,47.69,47.71,47.65,47.65,18600.0,35.8336,35.8486,35.8035,35.8035,18600.0
2018-02-26 14:25:00,47.65,47.65,47.59,47.63,24090.0,35.8035,35.8035,35.7584,35.7885,24090.0
2018-02-26 14:30:00,47.62,47.62,47.55,47.57,29146.5,35.781,35.781,35.7284,35.7434,29146.5
2018-02-26 14:35:00,47.58,47.61,47.56,47.57,19104.0,35.7509,35.7735,35.7359,35.7434,19104.0
2018-02-26 14:40:00,47.57,47.59,47.57,47.59,22396.5,35.7434,35.7584,35.7434,35.7584,22396.5
2018-02-26 14:45:00,47.58,47.59,47.53,47.53,30588.0,35.7509,35.7584,35.7134,35.7134,30588.0
2018-02-26 14:50:00,47.53,47.57,47.52,47.56,39583.5,35.7134,35.7434,35.7059,35.7359,39583.5
2018-02-26 14:55:00,47.57,47.57,47.52,47.53,28086.0,35.7434,35.7434,35.7059,35.7134,28086.0
2018-02-26 15:00:00,47.53,47.58,47.51,47.57,28854.0,35.7134,35.7509,35.6983,35.7434,28854.0
2018-02-26 15:05:00,47.58,47.61,47.54,47.57,40132.5,35.7509,35.7735,35.7209,35.7434,40132.5
2018-02-26 15:10:00,47.58,47.6,47.55,47.55,23938.5,35.7509,35.766,35.7284,35.7284,23938.5
2018-02-26 15:15:00,47.57,47.57,47.53,47.56,28068.0,35.7434,35.7434,35.7134,35.7359,28068.0
2018-02-26 15:20:00,47.57,47.59,47.56,47.59,23934.0,35.7434,35.7584,35.7359,35.7584,23934.0
2018-02-26 15:25:00,47.57,47.57,47.52,47.54,32116.5,35.7434,35.7434,35.7059,35.7209,32116.5
2018-02-26 15:30:00,47.53,47.63,47.51,47.63,48399.0,35.7134,35.7885,35.6983,35.7885,48399.0
2018-02-26 15:35:00,47.61,47.62,47.56,47.59,44239.5,35.7735,35.781,35.7359,35.7584,44239.5
2018-02-26 15:40:00,47.6,47.6,47.54,47.57,58156.5,35.766,35.766,35.7209,35.7434,58156.5
2018-02-26 15:45:00,47.57,47.65,47.57,47.63,90699.0,35.7434,35.8035,35.7434,35.7885,90699.0
2018-02-26 15:50:00,47.63,47.67,47.61,47.64,104370.0,35.7885,35.8186,35.7735,35.796,104370.0
2018-02-26 15:55:00,47.65,47.71,47.65,47.71,180346.5,35.8035,35.8486,35.8035,35.8486,180346.5
2018-02-27 09:30:00,47.69,47.95,47.69,47.93,49089.0,35.8336,36.0289,35.8336,36.0139,49089.0
2018-02-27 09:35:00,47.93,48.11,47.92,47.99,24339.0,36.0139,36.1492,36.0064,36.059,24339.0
2018-02-27 09:40:00,47.99,47.99,47.88,47.92,16276.5,36.059,36.059,35.9764,36.0064,16276.5
2018-02-27 09:45:00,47.93,48.05,47.93,48.03,24618.0,36.0139,36.1041,36.0139,36.0891,24618.0
2018-02-27 09:50:00,48.04,48.06,47.89,47.9,33229.5,36.0966,36.1116,35.9839,35.9914,33229.5
2018-02-27 09:55:00,47.93,47.96,47.81,47.87,45957.0,36.0139,36.0365,35.9238,35.9688,45957.0
2018-02-27 10:00:00,47.86,47.97,47.84,47.93,44934.0,35.9613,36.044,35.9463,36.0139,44934.0
2018-02-27 10:05:00,47.93,47.93,47.86,47.89,33046.5,36.0139,36.0139,35.9613,35.9839,33046.5
2018-02-27 10:10:00,47.91,48.04,47.91,47.97,38589.0,35.9989,36.0966,35.9989,36.044,38589.0
2018-02-27 10:15:00,47.95,47.96,47.88,47.93,30627.0,36.0289,36.0365,35.9764,36.0139,30627.0
2018-02-27 10:20:00,47.92,47.99,47.89,47.96,28233.0,36.0064,36.059,35.9839,36.0365,28233.0
2018-02-27 10:25:00,47.95,47.97,47.89,47.9,25506.0,36.0289,36.044,35.9839,35.9914,25506.0
2018-02-27 10:30:00,47.91,47.93,47.85,47.87,125752.5,35.9989,36.0139,35.9538,35.9688,125752.5
2018-02-27 10:35:00,47.87,47.93,47.85,47.87,101658.0,35.9688,36.0139,35.9538,35.9688,101658.0
2018-02-27 10:40:00,47.88,47.89,47.84,47.88,173053.5,35.9764,35.9839,35.9463,35.9764,173053.5
2018-02-27 10:45:00,47.86,47.89,47.85,47.87,95041.5,35.9613,35.9839,35.9538,35.9688,95041.5
2018-02-27 10:50:00,47.87,47.9,47.85,47.87,132555.0,35.9688,35.9914,35.9538,35.9688,132555.0
2018-02-27 10:55:00,47.87,47.91,47.86,47.91,81555.0,35.9688,35.9989,35.9613,35.9989,81555.0
2018-02-27 11:00:00,47.9,47.98,47.89,47.97,31588.5,35.9914,36.0515,35.9839,36.044,31588.5
2018-02-27 11:05:00,47.97,48.14,47.96,48.13,23322.0,36.044,36.1717,36.0365,36.1642,23322.0
2018-02-27 11:10:00,48.14,48.17,48.06,48.07,15079.5,36.1717,36.1943,36.1116,36.1191,15079.5
2018-02-27 11:15:00,48.07,48.07,47.97,47.97,19453.5,36.1191,36.1191,36.044,36.044,19453.5
2018-02-27 11:20:00,47.95,48.0,47.92,47.95,13278.0,36.0289,36.0665,36.0064,36.0289,13278.0
2018-02-27 11:25:00,47.94,48.07,47.92,48.07,23962.5,36.0214,36.1191,36.0064,36.1191,23962.5
2018-02-27 11:30:00,48.05,48.22,48.02,48.19,26605.5,36.1041,36.2318,36.0815,36.2093,26605.5
2018-02-27 11:35:00,48.19,48.21,48.04,48.05,37726.5,36.2093,36.2243,36.0966,36.1041,37726.5
2018-02-27 11:40:00,48.05,48.05,47.95,48.02,19800.0,36.1041,36.1041,36.0289,36.0815,19800.0
2018-02-27 11:45:00,48.03,48.18,48.02,48.15,32215.5,36.0891,36.2018,36.0815,36.1792,32215.5
2018-02-27 11:50:00,48.14,48.17,48.1,48.1,20500.5,36.1717,36.1943,36.1417,36.1417,20500.5
2018-02-27 11:55:00,48.1,48.15,47.91,47.95,27213.0,36.1417,36.1792,35.9989,36.0289,27213.0
2018-02-27 12:00:00,47.95,48.05,47.95,48.03,13593.0,36.0289,36.1041,36.0289,36.0891,13593.0
2018-02-27 12:05:00,48.03,48.1,48.03,48.09,16569.0,36.0891,36.1417,36.0891,36.1341,16569.0
2018-02-27 12:10:00,48.07,48.11,48.05,48.05,10614.0,36.1191,36.1492,36.1041,36.1041,10614.0
2018-02-27 12:15:00,48.05,48.07,47.98,48.01,15991.5,36.1041,36.1191,36.0515,36.074,15991.5
2018-02-27 12:20:00,48.0,48.0,47.92,47.95,11775.0,36.0665,36.0665,36.0064,36.0289,11775.0
2018-02-27 12:25:00,47.95,48.03,47.93,48.03,20362.5,36.0289,36.0891,36.0139,36.0891,20362.5
2018-02-27 12:30:00,48.02,48.13,48.02,48.08,19873.5,36.0815,36.1642,36.0815,36.1266,19873.5
2018-02-27 12:35:00,48.09,48.13,48.08,48.13,11413.5,36.1341,36.1642,36.1266,36.1642,11413.5
2018-02-27 12:40:00,48.12,48.14,48.06,48.09,23496.0,36.1567,36.1717,36.1116,36.1341,23496.0
2018-02-27 12:45:00,48.09,48.14,48.08,48.12,17595.0,36.1341,36.1717,36.1266,36.1567,17595.0
2018-02-27 12:50:00,48.13,48.2,48.13,48.18,14703.0,36.1642,36.2168,36.1642,36.2018,14703.0
2018-02-27 12:55:00,48.18,48.27,48.15,48.26,11562.0,36.2018,36.2694,36.1792,36.2619,11562.0
2018-02-27 13:00:00,48.25,48.25,48.14,48.14,10050.0,36.2544,36.2544,36.1717,36.1717,10050.0
2018-02-27 13:05:00,48.16,48.19,48.14,48.18,10650.0,36.1867,36.2093,36.1717,36.2018,10650.0
2018-02-27 13:10:00,48.16,48.18,48.13,48.16,12213.0,36.1867,36.2018,36.1642,36.1867,12213.0
2018-02-27 13:15:00,48.14,48.19,48.13,48.19,11400.0,36.1717,36.2093,36.1642,36.2093,11400.0
2018-02-27 13:20:00,48.2,48.24,48.19,48.21,17709.0,36.2168,36.2469,36.2093,36.2243,17709.0
2018-02-27 13:25:00,48.21,48.22,48.16,48.18,17658.0,36.2243,36.2318,36.1867,36.2018,17658.0
2018-02-27 13:30:00,48.17,48.17,48.09,48.09,12459.0,36.1943,36.1943,36.1341,36.1341,12459.0
2018-02-27 13:35:00,48.1,48.1,48.03,48.05,20899.5,36.1417,36.1417,36.0891,36.1041,20899.5
2018-02-27 13:40:00,48.05,48.11,48.03,48.09,21792.0,36.1041,36.1492,36.0891,36.1341,21792.0
2018-02-27 13:45:00,48.1,48.16,48.08,48.13,61122.0,36.1417,36.1867,36.1266,36.1642,61122.0
2018-02-27 13:50:00,48.12,48.14,48.08,48.11,52638.0,36.1567,36.1717,36.1266,36.1492,52638.0
2018-02-27 13:55:00,48.09,48.09,47.95,47.95,32628.0,36.1341,36.1341,36.0289,36.0289,32628.0
2018-02-27 14:00:00,47.96,48.06,47.92,48.0,55902.0,36.0365,36.1116,36.0064,36.0665,55902.0
2018-02-27 14:05:00,47.99,47.99,47.91,47.95,26649.0,36.059,36.059,35.9989,36.0289,26649.0
2018-02-27 14:10:00,47.95,47.99,47.91,47.98,30151.5,36.0289,36.059,35.9989,36.0515,30151.5
2018-02-27 14:15:00,47.97,47.99,47.92,47.93,40507.5,36.044,36.059,36.0064,36.0139,40507.5
2018-02-27 14:20:00,47.93,47.98,47.91,47.93,43659.0,36.0139,36.0515,35.9989,36.0139,43659.0
2018-02-27 14:25:00,47.93,47.96,47.93,47.93,52083.0,36.0139,36.0365,36.0139,36.0139,52083.0
2018-02-27 14:30:00,47.93,48.02,47.93,48.0,54259.5,36.0139,36.0815,36.0139,36.0665,54259.5
2018-02-27 14:35:00,47.99,48.01,47.95,47.99,20035.5,36.059,36.074,36.0289,36.059,20035.5
2018-02-27 14:40:00,48.0,48.03,47.88,47.89,45975.0,36.0665,36.0891,35.9764,35.9839,45975.0
2018-02-27 14:45:00,47.87,47.87,47.76,47.81,32952.0,35.9688,35.9688,35.8862,35.9238,32952.0
2018-02-27 14:50:00,47.81,47.9,47.81,47.85,85836.0,35.9238,35.9914,35.9238,35.9538,85836.0
2018-02-27 14:55:00,47.86,47.97,47.86,47.95,51370.5,35.9613,36.044,35.9613,36.0289,51370.5
2018-02-27 15:00:00,47.95,47.95,47.87,47.89,40788.0,36.0289,36.0289,35.9688,35.9839,40788.0
2018-02-27 15:05:00,47.86,47.89,47.71,47.71,41032.5,35.9613,35.9839,35.8486,35.8486,41032.5
2018-02-27 15:10:00,47.72,47.87,47.69,47.87,158626.5,35.8561,35.9688,35.8336,35.9688,158626.5
2018-02-27 15:15:00,47.85,47.89,47.76,47.78,115047.0,35.9538,35.9839,35.8862,35.9012,115047.0
2018-02-27 15:20:00,47.79,47.86,47.75,47.77,95230.5,35.9087,35.9613,35.8787,35.8937,95230.5
2018-02-27 15:25:00,47.77,47.83,47.69,47.83,79992.0,35.8937,35.9388,35.8336,35.9388,79992.0
2018-02-27 15:30:00,47.83,47.85,47.74,47.75,65740.5,35.9388,35.9538,35.8712,35.8787,65740.5
2018-02-27 15:35:00,47.75,47.75,47.59,47.63,91002.0,35.8787,35.8787,35.7584,35.7885,91002.0
2018-02-27 15:40:00,47.61,47.62,47.38,47.38,191997.0,35.7735,35.781,35.6007,35.6007,191997.0
2018-02-27 15:45:00,47.39,47.53,47.37,47.49,217195.5,35.6082,35.7134,35.5931,35.6833,217195.5
2018-02-27 15:50:00,47.49,47.53,47.44,47.52,225522.0,35.6833,35.7134,35.6457,35.7059,225522.0
2018-02-27 15:55:00,47.52,47.63,47.47,47.47,630459.0,35.7059,35.7885,35.6683,35.6683,630459.0
2018-02-28 09:30:00,47.75,48.1,47.35,47.76,107850.0,35.8787,36.1417,35.5781,35.8862,107850.0
2018-02-28 09:35:00,47.69,47.86,47.67,47.83,86631.0,35.8336,35.9613,35.8186,35.9388,86631.0
2018-02-28 09:40:00,47.83,47.87,47.71,47.73,187483.5,35.9388,35.9688,35.8486,35.8636,187483.5
2018-02-28 09:45:00,47.74,47.84,47.71,47.77,126765.0,35.8712,35.9463,35.8486,35.8937,126765.0
2018-02-28 09:50:00,47.79,47.79,47.54,47.75,82182.0,35.9087,35.9087,35.7209,35.8787,82182.0
2018-02-28 09:55:00,47.75,47.79,47.69,47.77,25513.5,35.8787,35.9087,35.8336,35.8937,25513.5
2018-02-28 10:00:00,47.76,47.77,47.68,47.71,55752.0,35.8862,35.8937,35.8261,35.8486,55752.0
2018-02-28 10:05:00,47.7,47.76,47.7,47.75,33577.5,35.8411,35.8862,35.8411,35.8787,33577.5
2018-02-28 10:10:00,47.73,47.92,47.73,47.92,42118.5,35.8636,36.0064,35.8636,36.0064,42118.5
2018-02-28 10:15:00,47.93,47.93,47.85,47.87,76452.0,36.0139,36.0139,35.9538,35.9688,76452.0
2018-02-28 10:20:00,47.89,48.14,47.85,48.06,97392.0,35.9839,36.1717,35.9538,36.1116,97392.0
2018-02-28 10:25:00,48.05,48.11,47.96,48.07,47946.0,36.1041,36.1492,36.0365,36.1191,47946.0
2018-02-28 10:30:00,48.04,48.09,48.0,48.08,23041.5,36.0966,36.1341,36.0665,36.1266,23041.5
2018-02-28 10:35:00,48.07,48.07,48.01,48.03,13648.5,36.1191,36.1191,36.074,36.0891,13648.5
2018-02-28 10:40:00,48.02,48.02,47.79,47.8,13011.0,36.0815,36.0815,35.9087,35.9162,13011.0
2018-02-28 10:45:00,47.81,47.84,47.73,47.78,23032.5,35.9238,35.9463,35.8636,35.9012,23032.5
2018-02-28 10:50:00,47.78,47.83,47.77,47.8,45073.5,35.9012,35.9388,35.8937,35.9162,45073.5
2018-02-28 10:55:00,47.77,47.83,47.69,47.8,117211.5,35.8937,35.9388,35.8336,35.9162,117211.5
2018-02-28 11:00:00,47.79,47.83,47.77,47.8,220824.0,35.9087,35.9388,35.8937,35.9162,220824.0
2018-02-28 11:05:00,47.8,47.83,47.71,47.72,150103.5,35.9162,35.9388,35.8486,35.8561,150103.5
2018-02-28 11:10:00,47.69,47.82,47.68,47.82,280702.5,35.8336,35.9313,35.8261,35.9313,280702.5
2018-02-28 11:15:00,47.82,47.84,47.79,47.83,97959.0,35.9313,35.9463,35.9087,35.9388,97959.0
2018-02-28 11:20:00,47.81,47.84,47.79,47.81,68293.5,35.9238,35.9463,35.9087,35.9238,68293.5
2018-02-28 11:25:00,47.8,47.9,47.79,47.85,39379.5,35.9162,35.9914,35.9087,35.9538,39379.5
2018-02-28 11:30:00,47.86,47.88,47.8,47.82,35685.0,35.9613,35.9764,35.9162,35.9313,35685.0
2018-02-28 11:35:00,47.81,47.87,47.79,47.79,39498.0,35.9238,35.9688,35.9087,35.9087,39498.0
2018-02-28 11:40:00,47.8,47.87,47.79,47.82,66270.0,35.9162,35.9688,35.9087,35.9313,66270.0
2018-02-28 11:45:00,47.81,47.83,47.79,47.83,191706.0,35.9238,35.9388,35.9087,35.9388,191706.0
2018-02-28 11:50:00,47.84,47.84,47.75,47.78,203313.0,35.9463,35.9463,35.8787,35.9012,203313.0
2018-02-28 11:55:00,47.77,47.85,47.67,47.81,80956.5,35.8937,35.9538,35.8186,35.9238,80956.5
2018-02-28 12:00:00,47.82,47.86,47.79,47.82,44845.5,35.9313,35.9613,35.9087,35.9313,44845.5
2018-02-28 12:05:00,47.82,47.89,47.82,47.89,20479.5,35.9313,35.9839,35.9313,35.9839,20479.5
2018-02-28 12:10:00,47.87,47.93,47.85,47.87,15235.5,35.9688,36.0139,35.9538,35.9688,15235.5
2018-02-28 12:15:00,47.89,47.92,47.83,47.83,14692.5,35.9839,36.0064,35.9388,35.9388,14692.5
2018-02-28 12:20:00,47.83,47.84,47.79,47.82,64534.5,35.9388,35.9463,35.9087,35.9313,64534.5
2018-02-28 12:25:00,47.82,47.86,47.79,47.81,45196.5,35.9313,35.9613,35.9087,35.9238,45196.5
2018-02-28 12:30:00,47.82,47.86,47.79,47.85,42090.0,35.9313,35.9613,35.9087,35.9538,42090.0
2018-02-28 12:35:00,47.83,47.87,47.81,47.85,18048.0,35.9388,35.9688,35.9238,35.9538,18048.0
2018-02-28 12:40:00,47.83,47.89,47.81,47.86,15262.5,35.9388,35.9839,35.9238,35.9613,15262.5
2018-02-28 12:45:00,47.85,47.95,47.84,47.93,21306.0,35.9538,36.0289,35.9463,36.0139,21306.0
2018-02-28 12:50:00,47.91,47.94,47.89,47.94,15495.0,35.9989,36.0214,35.9839,36.0214,15495.0
2018-02-28 12:55:00,47.95,47.96,47.89,47.91,12034.5,36.0289,36.0365,35.9839,35.9989,12034.5
2018-02-28 13:00:00,47.89,47.89,47.83,47.83,20623.5,35.9839,35.9839,35.9388,35.9388,20623.5
2018-02-28 13:05:00,47.83,47.85,47.81,47.82,8923.5,35.9388,35.9538,35.9238,35.9313,8923.5
2018-02-28 13:10:00,47.83,47.88,47.83,47.83,12421.5,35.9388,35.9764,35.9388,35.9388,12421.5
2018-02-28 13:15:00,47.83,47.84,47.8,47.84,36909.0,35.9388,35.9463,35.9162,35.9463,36909.0
2018-02-28 13:20:00,47.83,47.87,47.82,47.83,57240.0,35.9388,35.9688,35.9313,35.9388,57240.0
2018-02-28 13:25:00,47.84,47.87,47.8,47.85,35028.0,35.9463,35.9688,35.9162,35.9538,35028.0
2018-02-28 13:30:00,47.85,47.85,47.81,47.83,18535.5,35.9538,35.9538,35.9238,35.9388,18535.5
2018-02-28 13:35:00,47.84,47.85,47.81,47.85,10678.5,35.9463,35.9538,35.9238,35.9538,10678.5
2018-02-28 13:40:00,47.84,47.88,47.82,47.83,18970.5,35.9463,35.9764,35.9313,35.9388,18970.5
2018-02-28 13:45:00,47.83,47.85,47.81,47.83,79786.5,35.9388,35.9538,35.9238,35.9388,79786.5
2018-02-28 13:50:00,47.83,47.86,47.79,47.86,51588.0,35.9388,35.9613,35.9087,35.9613,51588.0
2018-02-28 13:55:00,47.85,47.89,47.83,47.84,15633.0,35.9538,35.9839,35.9388,35.9463,15633.0
2018-02-28 14:00:00,47.84,47.91,47.84,47.89,14016.0,35.9463,35.9989,35.9463,35.9839,14016.0
2018-02-28 14:05:00,47.88,47.92,47.87,47.89,19992.0,35.9764,36.0064,35.9688,35.9839,19992.0
2018-02-28 14:10:00,47.89,47.89,47.81,47.81,13386.0,35.9839,35.9839,35.9238,35.9238,13386.0
2018-02-28 14:15:00,47.82,47.83,47.8,47.83,22108.5,35.9313,35.9388,35.9162,35.9388,22108.5
2018-02-28 14:20:00,47.83,47.87,47.82,47.84,18718.5,35.9388,35.9688,35.9313,35.9463,18718.5
2018-02-28 14:25:00,47.83,47.85,47.81,47.81,21612.0,35.9388,35.9538,35.9238,35.9238,21612.0
2018-02-28 14:30:00,47.82,47.83,47.79,47.8,57204.0,35.9313,35.9388,35.9087,35.9162,57204.0
2018-02-28 14:35:00,47.8,47.83,47.79,47.81,83502.0,35.9162,35.9388,35.9087,35.9238,83502.0
2018-02-28 14:40:00,47.8,47.81,47.78,47.8,140007.0,35.9162,35.9238,35.9012,35.9162,140007.0
2018-02-28 14:45:00,47.8,47.82,47.79,47.81,120225.0,35.9162,35.9313,35.9087,35.9238,120225.0
2018-02-28 14:50:00,47.8,47.83,47.79,47.83,136383.0,35.9162,35.9388,35.9087,35.9388,136383.0
2018-02-28 14:55:00,47.83,47.83,47.79,47.83,120397.5,35.9388,35.9388,35.9087,35.9388,120397.5
2018-02-28 15:00:00,47.83,47.83,47.79,47.82,157999.5,35.9388,35.9388,35.9087,35.9313,157999.5
2018-02-28 15:05:00,47.81,47.83,47.79,47.83,122793.0,35.9238,35.9388,35.9087,35.9388,122793.0
2018-02-28 15:10:00,47.81,47.87,47.81,47.85,74181.0,35.9238,35.9688,35.9238,35.9538,74181.0
2018-02-28 15:15:00,47.83,47.87,47.81,47.83,116347.5,35.9388,35.9688,35.9238,35.9388,116347.5
2018-02-28 15:20:00,47.83,47.84,47.76,47.8,195169.5,35.9388,35.9463,35.8862,35.9162,195169.5
2018-02-28 15:25:00,47.8,47.83,47.79,47.81,163156.5,35.9162,35.9388,35.9087,35.9238,163156.5
2018-02-28 15:30:00,47.81,47.85,47.79,47.82,158187.0,35.9238,35.9538,35.9087,35.9313,158187.0
2018-02-28 15:35:00,47.83,47.83,47.79,47.83,164023.5,35.9388,35.9388,35.9087,35.9388,164023.5
2018-02-28 15:40:00,47.83,47.83,47.72,47.73,226045.5,35.9388,35.9388,35.8561,35.8636,226045.5
2018-02-28 15:45:00,47.73,47.73,47.54,47.55,335913.0,35.8636,35.8636,35.7209,35.7284,335913.0
2018-02-28 15:50:00,47.55,47.62,47.37,47.61,456222.0,35.7284,35.781,35.5931,35.7735,456222.0
2018-02-28 15:55:00,47.61,47.74,47.61,47.73,926268.0,35.7735,35.8712,35.7735,35.8636,926268.0
2018-03-01 09:30:00,47.76,47.76,47.38,47.61,107392.5,35.8862,35.8862,35.6007,35.7735,107392.5
2018-03-01 09:35:00,47.59,47.71,47.25,47.31,241969.5,35.7584,35.8486,35.503,35.5481,241969.5
2018-03-01 09:40:00,47.3,47.33,46.94,46.94,83754.0,35.5405,35.5631,35.27,35.27,83754.0
2018-03-01 09:45:00,46.91,46.99,46.84,46.9,143883.0,35.2475,35.3076,35.1949,35.24,143883.0
2018-03-01 09:50:00,46.9,46.99,46.67,46.68,141372.0,35.24,35.3076,35.0672,35.0747,141372.0
2018-03-01 09:55:00,46.69,46.85,46.67,46.82,147739.5,35.0822,35.2024,35.0672,35.1799,147739.5
2018-03-01 10:00:00,46.82,47.06,46.77,47.03,113265.0,35.1799,35.3602,35.1423,35.3377,113265.0
2018-03-01 10:05:00,47.02,47.18,46.97,47.1,86995.5,35.3302,35.4504,35.2926,35.3903,86995.5
2018-03-01 10:10:00,47.1,47.12,47.05,47.09,118660.5,35.3903,35.4053,35.3527,35.3828,118660.5
2018-03-01 10:15:00,47.08,47.3,47.05,47.27,79162.5,35.3752,35.5405,35.3527,35.518,79162.5
2018-03-01 10:20:00,47.27,47.32,47.18,47.32,63703.5,35.518,35.5556,35.4504,35.5556,63703.5
2018-03-01 10:25:00,47.29,47.44,47.21,47.44,54738.0,35.533,35.6457,35.4729,35.6457,54738.0
2018-03-01 10:30:00,47.45,47.56,47.43,47.56,76720.5,35.6533,35.7359,35.6382,35.7359,76720.5
2018-03-01 10:35:00,47.59,47.71,47.53,47.57,50815.5,35.7584,35.8486,35.7134,35.7434,50815.5
2018-03-01 10:40:00,47.56,47.64,47.49,47.49,39847.5,35.7359,35.796,35.6833,35.6833,39847.5
2018-03-01 10:45:00,47.49,47.57,47.37,47.41,58054.5,35.6833,35.7434,35.5931,35.6232,58054.5
2018-03-01 10:50:00,47.41,47.42,47.34,47.37,49950.0,35.6232,35.6307,35.5706,35.5931,49950.0
2018-03-01 10:55:00,47.37,47.39,47.19,47.21,34143.0,35.5931,35.6082,35.4579,35.4729,34143.0
2018-03-01 11:00:00,47.21,47.23,47.07,47.12,47217.0,35.4729,35.488,35.3677,35.4053,47217.0
2018-03-01 11:05:00,47.13,47.22,47.11,47.15,72928.5,35.4128,35.4804,35.3978,35.4278,72928.5
2018-03-01 11:10:00,47.15,47.16,47.03,47.07,64593.0,35.4278,35.4354,35.3377,35.3677,64593.0
2018-03-01 11:15:00,47.07,47.18,47.06,47.11,66754.5,35.3677,35.4504,35.3602,35.3978,66754.5
2018-03-01 11:20:00,47.11,47.17,47.1,47.13,86925.0,35.3978,35.4429,35.3903,35.4128,86925.0
2018-03-01 11:25:00,47.13,47.13,46.91,46.95,106093.5,35.4128,35.4128,35.2475,35.2776,106093.5
2018-03-01 11:30:00,46.95,46.96,46.85,46.96,76171.5,35.2776,35.2851,35.2024,35.2851,76171.5
2018-03-01 11:35:00,46.96,47.09,46.96,47.0,138052.5,35.2851,35.3828,35.2851,35.3151,138052.5
2018-03-01 11:40:00,47.0,47.03,46.93,47.02,75682.5,35.3151,35.3377,35.2625,35.3302,75682.5
2018-03-01 11:45:00,47.01,47.15,47.01,47.14,55354.5,35.3226,35.4278,35.3226,35.4203,55354.5
2018-03-01 11:50:00,47.13,47.23,47.09,47.22,57849.0,35.4128,35.488,35.3828,35.4804,57849.0
2018-03-01 11:55:00,47.23,47.25,47.13,47.16,52383.0,35.488,35.503,35.4128,35.4354,52383.0
2018-03-01 12:00:00,47.16,47.16,46.95,46.98,52009.5,35.4354,35.4354,35.2776,35.3001,52009.5
2018-03-01 12:05:00,46.99,47.05,46.9,46.95,73662.0,35.3076,35.3527,35.24,35.2776,73662.0
2018-03-01 12:10:00,46.94,46.99,46.92,46.95,81636.0,35.27,35.3076,35.255,35.2776,81636.0
2018-03-01 12:15:00,46.95,46.96,46.91,46.95,66619.5,35.2776,35.2851,35.2475,35.2776,66619.5
2018-03-01 12:20:00,46.93,46.94,46.86,46.86,36859.5,35.2625,35.27,35.2099,35.2099,36859.5
2018-03-01 12:25:00,46.87,46.93,46.8,46.89,62829.0,35.2175,35.2625,35.1649,35.2325,62829.0
2018-03-01 12:30:00,46.87,46.91,46.81,46.89,101638.5,35.2175,35.2475,35.1724,35.2325,101638.5
2018-03-01 12:35:00,46.89,46.91,46.81,46.83,62130.0,35.2325,35.2475,35.1724,35.1874,62130.0
2018-03-01 12:40:00,46.83,46.97,46.79,46.93,77071.5,35.1874,35.2926,35.1573,35.2625,77071.5
2018-03-01 12:45:00,46.92,46.92,46.78,46.91,75031.5,35.255,35.255,35.1498,35.2475,75031.5
2018-03-01 12:50:00,46.91,46.93,46.76,46.77,47569.5,35.2475,35.2625,35.1348,35.1423,47569.5
2018-03-01 12:55:00,46.78,46.79,46.63,46.66,112660.5,35.1498,35.1573,35.0371,35.0597,112660.5
2018-03-01 13:00:00,46.67,46.67,46.47,46.54,203940.0,35.0672,35.0672,34.9169,34.9695,203940.0
2018-03-01 13:05:00,46.54,46.67,46.49,46.51,211170.0,34.9695,35.0672,34.9319,34.947,211170.0
2018-03-01 13:10:00,46.51,46.51,46.35,46.41,129054.0,34.947,34.947,34.8267,34.8718,129054.0
2018-03-01 13:15:00,46.41,46.49,46.37,46.45,76576.5,34.8718,34.9319,34.8418,34.9019,76576.5
2018-03-01 13:20:00,46.43,46.47,46.41,46.45,130453.5,34.8868,34.9169,34.8718,34.9019,130453.5
2018-03-01 13:25:00,46.45,46.49,46.43,46.44,91399.5,34.9019,34.9319,34.8868,34.8944,91399.5
2018-03-01 13:30:00,46.43,46.63,46.42,46.47,75889.5,34.8868,35.0371,34.8793,34.9169,75889.5
2018-03-01 13:35:00,46.45,46.53,46.43,46.46,73311.0,34.9019,34.962,34.8868,34.9094,73311.0
2018-03-01 13:40:00,46.45,46.46,46.39,46.44,153666.0,34.9019,34.9094,34.8568,34.8944,153666.0
2018-03-01 13:45:00,46.44,46.45,46.33,46.33,290913.0,34.8944,34.9019,34.8117,34.8117,290913.0
2018-03-01 13:50:00,46.34,46.41,46.33,46.37,107173.5,34.8192,34.8718,34.8117,34.8418,107173.5
2018-03-01 13:55:00,46.37,46.41,46.35,46.37,157335.0,34.8418,34.8718,34.8267,34.8418,157335.0
2018-03-01 14:00:00,46.37,46.48,46.35,46.45,282844.5,34.8418,34.9244,34.8267,34.9019,282844.5
2018-03-01 14:05:00,46.45,46.49,46.43,46.44,208182.0,34.9019,34.9319,34.8868,34.8944,208182.0
2018-03-01 14:10:00,46.45,46.47,46.13,46.33,295782.0,34.9019,34.9169,34.6614,34.8117,295782.0
2018-03-01 14:15:00,46.33,46.37,46.31,46.33,105520.5,34.8117,34.8418,34.7967,34.8117,105520.5
2018-03-01 14:20:00,46.34,46.45,46.33,46.35,117688.5,34.8192,34.9019,34.8117,34.8267,117688.5
2018-03-01 14:25:00,46.35,46.45,46.33,46.41,109413.0,34.8267,34.9019,34.8117,34.8718,109413.0
2018-03-01 14:30:00,46.41,46.47,46.33,46.39,162438.0,34.8718,34.9169,34.8117,34.8568,162438.0
2018-03-01 14:35:00,46.41,46.42,46.33,46.35,180163.5,34.8718,34.8793,34.8117,34.8267,180163.5
2018-03-01 14:40:00,46.35,46.52,46.33,46.45,135889.5,34.8267,34.9545,34.8117,34.9019,135889.5
2018-03-01 14:45:00,46.45,46.45,46.32,46.34,113781.0,34.9019,34.9019,34.8042,34.8192,113781.0
2018-03-01 14:50:00,46.34,46.42,46.33,46.35,138514.5,34.8192,34.8793,34.8117,34.8267,138514.5
2018-03-01 14:55:00,46.35,46.46,46.34,46.42,139048.5,34.8267,34.9094,34.8192,34.8793,139048.5
2018-03-01 15:00:00,46.41,46.42,46.34,46.35,237249.0,34.8718,34.8793,34.8192,34.8267,237249.0
2018-03-01 15:05:00,46.35,46.54,46.35,46.47,114493.5,34.8267,34.9695,34.8267,34.9169,114493.5
2018-03-01 15:10:00,46.45,46.67,46.39,46.64,120909.0,34.9019,35.0672,34.8568,35.0446,120909.0
2018-03-01 15:15:00,46.64,46.69,46.59,46.68,94477.5,35.0446,35.0822,35.0071,35.0747,94477.5
2018-03-01 15:20:00,46.7,46.71,46.6,46.61,112272.0,35.0897,35.0972,35.0146,35.0221,112272.0
2018-03-01 15:25:00,46.61,46.65,46.56,46.58,91206.0,35.0221,35.0521,34.9845,34.9995,91206.0
2018-03-01 15:30:00,46.58,46.65,46.48,46.52,142321.5,34.9995,35.0521,34.9244,34.9545,142321.5
2018-03-01 15:35:00,46.53,46.56,46.37,46.4,171796.5,34.962,34.9845,34.8418,34.8643,171796.5
2018-03-01 15:40:00,46.39,46.39,46.19,46.2,220660.5,34.8568,34.8568,34.7065,34.714,220660.5
2018-03-01 15:45:00,46.21,46.4,46.18,46.38,193515.0,34.7215,34.8643,34.699,34.8493,193515.0
2018-03-01 15:50:00,46.38,46.39,46.11,46.11,320310.0,34.8493,34.8568,34.6464,34.6464,320310.0
2018-03-01 15:55:00,46.11,46.17,46.0,46.03,611571.0,34.6464,34.6915,34.5637,34.5863,611571.0
2018-03-02 09:30:00,45.83,46.07,45.19,45.33,174879.0,34.436,34.6163,33.9551,34.0603,174879.0
2018-03-02 09:35:00,45.35,45.45,45.01,45.03,78504.0,34.0753,34.1505,33.8199,33.8349,78504.0
2018-03-02 09:40:00,45.01,45.36,44.96,45.22,26647.5,33.8199,34.0829,33.7823,33.9777,26647.5
2018-03-02 09:45:00,45.22,45.28,44.97,45.02,81289.5,33.9777,34.0227,33.7898,33.8274,81289.5
2018-03-02 09:50:00,45.03,45.11,44.91,44.91,21015.0,33.8349,33.895,33.7447,33.7447,21015.0
2018-03-02 09:55:00,44.91,45.07,44.86,45.07,33084.0,33.7447,33.865,33.7072,33.865,33084.0
2018-03-02 10:00:00,45.07,45.13,45.01,45.04,26244.0,33.865,33.91,33.8199,33.8424,26244.0
2018-03-02 10:05:00,45.03,45.03,44.9,44.95,53385.0,33.8349,33.8349,33.7372,33.7748,53385.0
2018-03-02 10:10:00,44.94,44.94,44.77,44.84,44104.5,33.7673,33.7673,33.6395,33.6921,44104.5
2018-03-02 10:15:00,44.84,44.84,44.72,44.72,23751.0,33.6921,33.6921,33.602,33.602,23751.0
2018-03-02 10:20:00,44.71,44.82,44.67,44.67,51073.5,33.5945,33.6771,33.5644,33.5644,51073.5
2018-03-02 10:25:00,44.69,44.77,44.69,44.72,15847.5,33.5794,33.6395,33.5794,33.602,15847.5
2018-03-02 10:30:00,44.73,44.9,44.7,44.9,21553.5,33.6095,33.7372,33.5869,33.7372,21553.5
2018-03-02 10:35:00,44.91,44.94,44.79,44.83,28350.0,33.7447,33.7673,33.6546,33.6846,28350.0
2018-03-02 10:40:00,44.83,44.93,44.83,44.93,28578.0,33.6846,33.7598,33.6846,33.7598,28578.0
2018-03-02 10:45:00,44.9,45.0,44.88,44.88,34533.0,33.7372,33.8124,33.7222,33.7222,34533.0
2018-03-02 10:50:00,44.89,44.91,44.77,44.87,44412.0,33.7297,33.7447,33.6395,33.7147,44412.0
2018-03-02 10:55:00,44.88,44.92,44.77,44.79,20247.0,33.7222,33.7522,33.6395,33.6546,20247.0
2018-03-02 11:00:00,44.79,44.79,44.65,44.67,29671.5,33.6546,33.6546,33.5494,33.5644,29671.5
2018-03-02 11:05:00,44.65,44.7,44.59,44.65,33256.5,33.5494,33.5869,33.5043,33.5494,33256.5
2018-03-02 11:10:00,44.65,44.65,44.58,44.58,25978.5,33.5494,33.5494,33.4968,33.4968,25978.5
2018-03-02 11:15:00,44.58,44.63,44.36,44.39,42786.0,33.4968,33.5343,33.3315,33.354,42786.0
2018-03-02 11:20:00,44.39,44.45,44.31,44.45,63813.0,33.354,33.3991,33.2939,33.3991,63813.0
2018-03-02 11:25:00,44.44,44.66,44.44,44.59,36945.0,33.3916,33.5569,33.3916,33.5043,36945.0
2018-03-02 11:30:00,44.6,44.69,44.55,44.59,35569.5,33.5118,33.5794,33.4742,33.5043,35569.5
2018-03-02 11:35:00,44.59,44.59,44.5,44.53,16875.0,33.5043,33.5043,33.4367,33.4592,16875.0
2018-03-02 11:40:00,44.51,44.67,44.51,44.58,29443.5,33.4442,33.5644,33.4442,33.4968,29443.5
2018-03-02 11:45:00,44.58,44.82,44.58,44.8,27475.5,33.4968,33.6771,33.4968,33.6621,27475.5
2018-03-02 11:50:00,44.79,44.89,44.76,44.82,36030.0,33.6546,33.7297,33.632,33.6771,36030.0
2018-03-02 11:55:00,44.81,44.81,44.73,44.81,24748.5,33.6696,33.6696,33.6095,33.6696,24748.5
2018-03-02 12:00:00,44.8,44.93,44.8,44.84,36640.5,33.6621,33.7598,33.6621,33.6921,36640.5
2018-03-02 12:05:00,44.83,44.91,44.83,44.91,21675.0,33.6846,33.7447,33.6846,33.7447,21675.0
2018-03-02 12:10:00,44.91,44.93,44.76,44.81,27700.5,33.7447,33.7598,33.632,33.6696,27700.5
2018-03-02 12:15:00,44.83,44.86,44.75,44.75,19503.0,33.6846,33.7072,33.6245,33.6245,19503.0
2018-03-02 12:20:00,44.76,44.87,44.76,44.85,24291.0,33.632,33.7147,33.632,33.6997,24291.0
2018-03-02 12:25:00,44.85,44.92,44.85,44.89,18720.0,33.6997,33.7522,33.6997,33.7297,18720.0
2018-03-02 12:30:00,44.89,44.9,44.81,44.81,62059.5,33.7297,33.7372,33.6696,33.6696,62059.5
2018-03-02 12:35:00,44.83,44.89,44.82,44.83,34657.5,33.6846,33.7297,33.6771,33.6846,34657.5
2018-03-02 12:40:00,44.83,44.93,44.81,44.89,22876.5,33.6846,33.7598,33.6696,33.7297,22876.5
2018-03-02 12:45:00,44.91,45.04,44.89,44.97,19837.5,33.7447,33.8424,33.7297,33.7898,19837.5
2018-03-02 12:50:00,45.0,45.07,45.0,45.04,21424.5,33.8124,33.865,33.8124,33.8424,21424.5
2018-03-02 12:55:00,45.03,45.07,45.0,45.0,22764.0,33.8349,33.865,33.8124,33.8124,22764.0
2018-03-02 13:00:00,45.0,45.04,44.97,45.02,75760.5,33.8124,33.8424,33.7898,33.8274,75760.5
2018-03-02 13:05:00,45.03,45.03,44.93,44.95,18600.0,33.8349,33.8349,33.7598,33.7748,18600.0
2018-03-02 13:10:00,44.94,44.96,44.81,44.85,20052.0,33.7673,33.7823,33.6696,33.6997,20052.0
2018-03-02 13:15:00,44.84,45.01,44.84,44.95,41217.0,33.6921,33.8199,33.6921,33.7748,41217.0
2018-03-02 13:20:00,44.96,45.05,44.95,45.02,45343.5,33.7823,33.8499,33.7748,33.8274,45343.5
2018-03-02 13:25:00,45.02,45.14,45.01,45.09,114264.0,33.8274,33.9176,33.8199,33.88,114264.0
2018-03-02 13:30:00,45.1,45.13,45.03,45.03,90294.0,33.8875,33.91,33.8349,33.8349,90294.0
2018-03-02 13:35:00,45.03,45.05,44.81,44.81,77550.0,33.8349,33.8499,33.6696,33.6696,77550.0
2018-03-02 13:40:00,44.81,44.99,44.81,44.94,88729.5,33.6696,33.8048,33.6696,33.7673,88729.5
2018-03-02 13:45:00,44.94,45.0,44.94,44.99,21568.5,33.7673,33.8124,33.7673,33.8048,21568.5
2018-03-02 13:50:00,44.99,45.01,44.95,44.96,14184.0,33.8048,33.8199,33.7748,33.7823,14184.0
2018-03-02 13:55:00,44.95,45.05,44.9,44.97,64825.5,33.7748,33.8499,33.7372,33.7898,64825.5
2018-03-02 14:00:00,44.99,45.12,44.94,45.07,29079.0,33.8048,33.9025,33.7673,33.865,29079.0
2018-03-02 14:05:00,45.09,45.11,45.05,45.06,10650.0,33.88,33.895,33.8499,33.8574,10650.0
2018-03-02 14:10:00,45.04,45.1,45.03,45.05,24000.0,33.8424,33.8875,33.8349,33.8499,24000.0
2018-03-02 14:15:00,45.06,45.1,45.01,45.02,35317.5,33.8574,33.8875,33.8199,33.8274,35317.5
2018-03-02 14:20:00,45.01,45.02,44.89,44.91,49237.5,33.8199,33.8274,33.7297,33.7447,49237.5
2018-03-02 14:25:00,44.93,44.97,44.9,44.97,69660.0,33.7598,33.7898,33.7372,33.7898,69660.0
2018-03-02 14:30:00,44.97,44.98,44.7,44.71,164298.0,33.7898,33.7973,33.5869,33.5945,164298.0
2018-03-02 14:35:00,44.72,44.89,44.72,44.89,41958.0,33.602,33.7297,33.602,33.7297,41958.0
2018-03-02 14:40:00,44.89,44.95,44.86,44.89,24874.5,33.7297,33.7748,33.7072,33.7297,24874.5
2018-03-02 14:45:00,44.89,44.89,44.8,44.86,26322.0,33.7297,33.7297,33.6621,33.7072,26322.0
2018-03-02 14:50:00,44.84,44.87,44.77,44.78,29310.0,33.6921,33.7147,33.6395,33.6471,29310.0
2018-03-02 14:55:00,44.77,44.78,44.63,44.67,36444.0,33.6395,33.6471,33.5343,33.5644,36444.0
2018-03-02 15:00:00,44.66,44.67,44.57,44.64,53565.0,33.5569,33.5644,33.4893,33.5419,53565.0
2018-03-02 15:05:00,44.64,44.65,44.57,44.65,40747.5,33.5419,33.5494,33.4893,33.5494,40747.5
2018-03-02 15:10:00,44.65,44.67,44.6,44.65,40608.0,33.5494,33.5644,33.5118,33.5494,40608.0
2018-03-02 15:15:00,44.64,44.77,44.63,44.74,46843.5,33.5419,33.6395,33.5343,33.617,46843.5
2018-03-02 15:20:00,44.73,44.84,44.72,44.83,45453.0,33.6095,33.6921,33.602,33.6846,45453.0
2018-03-02 15:25:00,44.83,44.83,44.75,44.79,47989.5,33.6846,33.6846,33.6245,33.6546,47989.5
2018-03-02 15:30:00,44.79,44.81,44.77,44.79,59881.5,33.6546,33.6696,33.6395,33.6546,59881.5
2018-03-02 15:35:00,44.78,44.83,44.75,44.83,63792.0,33.6471,33.6846,33.6245,33.6846,63792.0
2018-03-02 15:40:00,44.83,44.97,44.83,44.97,113275.5,33.6846,33.7898,33.6846,33.7898,113275.5
2018-03-02 15:45:00,44.97,44.97,44.85,44.89,102582.0,33.7898,33.7898,33.6997,33.7297,102582.0
2018-03-02 15:50:00,44.89,44.91,44.82,44.84,152665.5,33.7297,33.7447,33.6771,33.6921,152665.5
2018-03-02 15:55:00,44.84,44.89,44.78,44.79,387721.5,33.6921,33.7297,33.6471,33.6546,387721.5
2018-03-05 09:30:00,44.49,44.96,44.45,44.89,76783.5,33.4292,33.7823,33.3991,33.7297,76783.5
2018-03-05 09:35:00,44.88,45.24,44.87,45.18,72295.5,33.7222,33.9927,33.7147,33.9476,72295.5
2018-03-05 09:40:00,45.19,45.19,44.83,44.83,39595.5,33.9551,33.9551,33.6846,33.6846,39595.5
2018-03-05 09:45:00,44.84,44.91,44.78,44.83,40077.0,33.6921,33.7447,33.6471,33.6846,40077.0
2018-03-05 09:50:00,44.83,44.94,44.8,44.85,52902.0,33.6846,33.7673,33.6621,33.6997,52902.0
2018-03-05 09:55:00,44.87,44.97,44.86,44.88,40986.0,33.7147,33.7898,33.7072,33.7222,40986.0
2018-03-05 10:00:00,44.9,44.94,44.85,44.87,89455.5,33.7372,33.7673,33.6997,33.7147,89455.5
2018-03-05 10:05:00,44.87,44.9,44.69,44.69,88957.5,33.7147,33.7372,33.5794,33.5794,88957.5
2018-03-05 10:10:00,44.68,44.87,44.66,44.87,225388.5,33.5719,33.7147,33.5569,33.7147,225388.5
2018-03-05 10:15:00,44.87,44.94,44.81,44.92,45397.5,33.7147,33.7673,33.6696,33.7522,45397.5
2018-03-05 10:20:00,44.93,44.93,44.77,44.83,38887.5,33.7598,33.7598,33.6395,33.6846,38887.5
2018-03-05 10:25:00,44.83,44.85,44.75,44.81,58785.0,33.6846,33.6997,33.6245,33.6696,58785.0
2018-03-05 10:30:00,44.82,44.84,44.71,44.75,28098.0,33.6771,33.6921,33.5945,33.6245,28098.0
2018-03-05 10:35:00,44.77,44.87,44.75,44.82,17892.0,33.6395,33.7147,33.6245,33.6771,17892.0
2018-03-05 10:40:00,44.83,44.86,44.73,44.76,20020.5,33.6846,33.7072,33.6095,33.632,20020.5
2018-03-05 10:45:00,44.75,44.8,44.71,44.78,30910.5,33.6245,33.6621,33.5945,33.6471,30910.5
2018-03-05 10:50:00,44.78,44.79,44.72,44.75,25432.5,33.6471,33.6546,33.602,33.6245,25432.5
2018-03-05 10:55:00,44.75,44.85,44.75,44.85,31765.5,33.6245,33.6997,33.6245,33.6997,31765.5
2018-03-05 11:00:00,44.83,44.91,44.8,44.89,53454.0,33.6846,33.7447,33.6621,33.7297,53454.0
2018-03-05 11:05:00,44.89,45.03,44.85,44.99,47050.5,33.7297,33.8349,33.6997,33.8048,47050.5
2018-03-05 11:10:00,44.99,45.1,44.97,45.08,104136.0,33.8048,33.8875,33.7898,33.8725,104136.0
2018-03-05 11:15:00,45.07,45.17,45.05,45.15,26083.5,33.865,33.9401,33.8499,33.9251,26083.5
2018-03-05 11:20:00,45.15,45.18,45.08,45.14,38910.0,33.9251,33.9476,33.8725,33.9176,38910.0
2018-03-05 11:25:00,45.13,45.15,45.07,45.12,27748.5,33.91,33.9251,33.865,33.9025,27748.5
2018-03-05 11:30:00,45.1,45.24,45.09,45.21,42961.5,33.8875,33.9927,33.88,33.9702,42961.5
2018-03-05 11:35:00,45.21,45.41,45.21,45.41,27625.5,33.9702,34.1204,33.9702,34.1204,27625.5
2018-03-05 11:40:00,45.41,45.48,45.35,45.47,45366.0,34.1204,34.173,34.0753,34.1655,45366.0
2018-03-05 11:45:00,45.49,45.53,45.46,45.46,28836.0,34.1805,34.2106,34.158,34.158,28836.0
2018-03-05 11:50:00,45.47,45.49,45.37,45.39,44250.0,34.1655,34.1805,34.0904,34.1054,44250.0
2018-03-05 11:55:00,45.37,45.51,45.36,45.51,38352.0,34.0904,34.1956,34.0829,34.1956,38352.0
2018-03-05 12:00:00,45.51,45.56,45.47,45.55,67588.5,34.1956,34.2331,34.1655,34.2256,67588.5
2018-03-05 12:05:00,45.55,45.55,45.39,45.41,37815.0,34.2256,34.2256,34.1054,34.1204,37815.0
2018-03-05 12:10:00,45.42,45.43,45.3,45.32,120201.0,34.1279,34.1355,34.0378,34.0528,120201.0
2018-03-05 12:15:00,45.31,45.4,45.31,45.39,58341.0,34.0453,34.1129,34.0453,34.1054,58341.0
2018-03-05 12:20:00,45.38,45.39,45.23,45.27,68073.0,34.0979,34.1054,33.9852,34.0152,68073.0
2018-03-05 12:25:00,45.27,45.32,45.25,45.25,23583.0,34.0152,34.0528,34.0002,34.0002,23583.0
2018-03-05 12:30:00,45.25,45.32,45.23,45.32,33066.0,34.0002,34.0528,33.9852,34.0528,33066.0
2018-03-05 12:35:00,45.33,45.41,45.3,45.4,57034.5,34.0603,34.1204,34.0378,34.1129,57034.5
2018-03-05 12:40:00,45.41,45.41,45.38,45.4,14598.0,34.1204,34.1204,34.0979,34.1129,14598.0
2018-03-05 12:45:00,45.41,45.55,45.4,45.53,31491.0,34.1204,34.2256,34.1129,34.2106,31491.0
2018-03-05 12:50:00,45.53,45.59,45.51,45.53,41706.0,34.2106,34.2557,34.1956,34.2106,41706.0
2018-03-05 12:55:00,45.53,45.59,45.51,45.56,31680.0,34.2106,34.2557,34.1956,34.2331,31680.0
2018-03-05 13:00:00,45.56,45.68,45.56,45.62,53100.0,34.2331,34.3233,34.2331,34.2782,53100.0
2018-03-05 13:05:00,45.61,45.67,45.47,45.49,91581.0,34.2707,34.3158,34.1655,34.1805,91581.0
2018-03-05 13:10:00,45.49,45.57,45.49,45.53,14547.0,34.1805,34.2407,34.1805,34.2106,14547.0
2018-03-05 13:15:00,45.53,45.56,45.45,45.45,23376.0,34.2106,34.2331,34.1505,34.1505,23376.0
2018-03-05 13:20:00,45.46,45.55,45.44,45.55,22224.0,34.158,34.2256,34.143,34.2256,22224.0
2018-03-05 13:25:00,45.55,45.67,45.55,45.63,17557.5,34.2256,34.3158,34.2256,34.2857,17557.5
2018-03-05 13:30:00,45.61,45.62,45.45,45.45,22281.0,34.2707,34.2782,34.1505,34.1505,22281.0
2018-03-05 13:35:00,45.45,45.49,45.41,45.43,33852.0,34.1505,34.1805,34.1204,34.1355,33852.0
2018-03-05 13:40:00,45.42,45.51,45.42,45.44,35575.5,34.1279,34.1956,34.1279,34.143,35575.5
2018-03-05 13:45:00,45.43,45.45,45.31,45.32,65497.5,34.1355,34.1505,34.0453,34.0528,65497.5
2018-03-05 13:50:00,45.33,45.37,45.32,45.37,40957.5,34.0603,34.0904,34.0528,34.0904,40957.5
2018-03-05 13:55:00,45.37,45.42,45.33,45.36,110338.5,34.0904,34.1279,34.0603,34.0829,110338.5
2018-03-05 14:00:00,45.36,45.37,45.28,45.28,165024.0,34.0829,34.0904,34.0227,34.0227,165024.0
2018-03-05 14:05:00,45.27,45.42,45.2,45.38,108417.0,34.0152,34.1279,33.9626,34.0979,108417.0
2018-03-05 14:10:00,45.39,45.44,45.29,45.3,33117.0,34.1054,34.143,34.0303,34.0378,33117.0
2018-03-05 14:15:00,45.31,45.39,45.23,45.23,36951.0,34.0453,34.1054,33.9852,33.9852,36951.0
2018-03-05 14:20:00,45.21,45.31,45.21,45.31,37833.0,33.9702,34.0453,33.9702,34.0453,37833.0
2018-03-05 14:25:00,45.31,45.42,45.31,45.36,34633.5,34.0453,34.1279,34.0453,34.0829,34633.5
2018-03-05 14:30:00,45.35,45.52,45.35,45.48,42357.0,34.0753,34.2031,34.0753,34.173,42357.0
2018-03-05 14:35:00,45.49,45.5,45.37,45.49,52618.5,34.1805,34.1881,34.0904,34.1805,52618.5
2018-03-05 14:40:00,45.49,45.57,45.47,45.54,80764.5,34.1805,34.2407,34.1655,34.2181,80764.5
2018-03-05 14:45:00,45.55,45.55,45.43,45.48,82905.0,34.2256,34.2256,34.1355,34.173,82905.0
2018-03-05 14:50:00,45.47,45.49,45.43,45.47,70255.5,34.1655,34.1805,34.1355,34.1655,70255.5
2018-03-05 14:55:00,45.47,45.57,45.43,45.56,52315.5,34.1655,34.2407,34.1355,34.2331,52315.5
2018-03-05 15:00:00,45.57,45.64,45.56,45.61,64510.5,34.2407,34.2932,34.2331,34.2707,64510.5
2018-03-05 15:05:00,45.61,45.64,45.53,45.53,82620.0,34.2707,34.2932,34.2106,34.2106,82620.0
2018-03-05 15:10:00,45.54,45.55,45.45,45.45,106738.5,34.2181,34.2256,34.1505,34.1505,106738.5
2018-03-05 15:15:00,45.46,45.56,45.44,45.56,96393.0,34.158,34.2331,34.143,34.2331,96393.0
2018-03-05 15:20:00,45.56,45.73,45.54,45.72,114771.0,34.2331,34.3609,34.2181,34.3534,114771.0
2018-03-05 15:25:00,45.72,45.72,45.6,45.69,111369.0,34.3534,34.3534,34.2632,34.3308,111369.0
2018-03-05 15:30:00,45.69,45.77,45.65,45.76,111258.0,34.3308,34.3909,34.3008,34.3834,111258.0
2018-03-05 15:35:00,45.76,45.85,45.75,45.81,98077.5,34.3834,34.451,34.3759,34.421,98077.5
2018-03-05 15:40:00,45.81,45.98,45.81,45.95,139210.5,34.421,34.5487,34.421,34.5262,139210.5
2018-03-05 15:45:00,45.95,45.98,45.89,45.9,185854.5,34.5262,34.5487,34.4811,34.4886,185854.5
2018-03-05 15:50:00,45.89,45.89,45.82,45.87,243939.0,34.4811,34.4811,34.4285,34.4661,243939.0
2018-03-05 15:55:00,45.87,45.89,45.83,45.88,430131.0,34.4661,34.4811,34.436,34.4736,430131.0
2018-03-06 09:30:00,46.73,46.75,46.37,46.59,108141.0,35.1123,35.1273,34.8418,35.0071,108141.0
2018-03-06 09:35:00,46.59,46.81,46.45,46.77,63408.0,35.0071,35.1724,34.9019,35.1423,63408.0
2018-03-06 09:40:00,46.77,46.99,46.68,46.79,158587.5,35.1423,35.3076,35.0747,35.1573,158587.5
2018-03-06 09:45:00,46.83,46.95,46.65,46.89,63459.0,35.1874,35.2776,35.0521,35.2325,63459.0
2018-03-06 09:50:00,46.9,46.97,46.77,46.89,82620.0,35.24,35.2926,35.1423,35.2325,82620.0
2018-03-06 09:55:00,46.89,46.97,46.78,46.93,76957.5,35.2325,35.2926,35.1498,35.2625,76957.5
2018-03-06 10:00:00,46.93,47.03,46.68,46.72,74941.5,35.2625,35.3377,35.0747,35.1047,74941.5
2018-03-06 10:05:00,46.72,46.73,46.57,46.65,54081.0,35.1047,35.1123,34.992,35.0521,54081.0
2018-03-06 10:10:00,46.65,46.73,46.57,46.71,46017.0,35.0521,35.1123,34.992,35.0972,46017.0
2018-03-06 10:15:00,46.71,46.81,46.71,46.77,31579.5,35.0972,35.1724,35.0972,35.1423,31579.5
2018-03-06 10:20:00,46.76,46.81,46.64,46.78,35485.5,35.1348,35.1724,35.0446,35.1498,35485.5
2018-03-06 10:25:00,46.79,46.81,46.7,46.71,27478.5,35.1573,35.1724,35.0897,35.0972,27478.5
2018-03-06 10:30:00,46.71,46.8,46.71,46.76,28794.0,35.0972,35.1649,35.0972,35.1348,28794.0
2018-03-06 10:35:00,46.75,46.75,46.59,46.63,27757.5,35.1273,35.1273,35.0071,35.0371,27757.5
2018-03-06 10:40:00,46.62,46.64,46.53,46.62,30249.0,35.0296,35.0446,34.962,35.0296,30249.0
2018-03-06 10:45:00,46.63,46.63,46.38,46.39,64765.5,35.0371,35.0371,34.8493,34.8568,64765.5
2018-03-06 10:50:00,46.4,46.47,46.33,46.33,30187.5,34.8643,34.9169,34.8117,34.8117,30187.5
2018-03-06 10:55:00,46.35,46.47,46.34,46.44,33175.5,34.8267,34.9169,34.8192,34.8944,33175.5
2018-03-06 11:00:00,46.43,46.53,46.42,46.51,32887.5,34.8868,34.962,34.8793,34.947,32887.5
2018-03-06 11:05:00,46.52,46.59,46.49,46.55,37669.5,34.9545,35.0071,34.9319,34.977,37669.5
2018-03-06 11:10:00,46.55,46.61,46.51,46.57,38392.5,34.977,35.0221,34.947,34.992,38392.5
2018-03-06 11:15:00,46.57,46.59,46.52,46.55,32977.5,34.992,35.0071,34.9545,34.977,32977.5
2018-03-06 11:20:00,46.55,46.58,46.48,46.48,41601.0,34.977,34.9995,34.9244,34.9244,41601.0
2018-03-06 11:25:00,46.48,46.52,46.43,46.51,26617.5,34.9244,34.9545,34.8868,34.947,26617.5
2018-03-06 11:30:00,46.51,46.51,46.42,46.47,29074.5,34.947,34.947,34.8793,34.9169,29074.5
2018-03-06 11:35:00,46.45,46.51,46.43,46.48,21681.0,34.9019,34.947,34.8868,34.9244,21681.0
2018-03-06 11:40:00,46.47,46.55,46.43,46.5,24855.0,34.9169,34.977,34.8868,34.9394,24855.0
2018-03-06 11:45:00,46.49,46.53,46.47,46.51,22725.0,34.9319,34.962,34.9169,34.947,22725.0
2018-03-06 11:50:00,46.49,46.49,46.45,46.47,23553.0,34.9319,34.9319,34.9019,34.9169,23553.0
2018-03-06 11:55:00,46.47,46.53,46.42,46.51,24048.0,34.9169,34.962,34.8793,34.947,24048.0
2018-03-06 12:00:00,46.51,46.51,46.42,46.43,15216.0,34.947,34.947,34.8793,34.8868,15216.0
2018-03-06 12:05:00,46.44,46.45,46.41,46.43,13701.0,34.8944,34.9019,34.8718,34.8868,13701.0
2018-03-06 12:10:00,46.42,46.5,46.41,46.47,28350.0,34.8793,34.9394,34.8718,34.9169,28350.0
2018-03-06 12:15:00,46.48,46.53,46.48,46.51,35941.5,34.9244,34.962,34.9244,34.947,35941.5
2018-03-06 12:20:00,46.5,46.53,46.34,46.36,46057.5,34.9394,34.962,34.8192,34.8342,46057.5
2018-03-06 12:25:00,46.35,46.35,46.26,46.26,19005.0,34.8267,34.8267,34.7591,34.7591,19005.0
2018-03-06 12:30:00,46.27,46.31,46.25,46.29,9648.0,34.7666,34.7967,34.7516,34.7816,9648.0
2018-03-06 12:35:00,46.32,46.33,46.28,46.3,20208.0,34.8042,34.8117,34.7741,34.7892,20208.0
2018-03-06 12:40:00,46.29,46.5,46.27,46.47,31860.0,34.7816,34.9394,34.7666,34.9169,31860.0
2018-03-06 12:45:00,46.48,46.54,46.44,46.53,14670.0,34.9244,34.9695,34.8944,34.962,14670.0
2018-03-06 12:50:00,46.55,46.59,46.53,46.53,22429.5,34.977,35.0071,34.962,34.962,22429.5
2018-03-06 12:55:00,46.53,46.73,46.53,46.73,24738.0,34.962,35.1123,34.962,35.1123,24738.0
2018-03-06 13:00:00,46.75,46.85,46.7,46.77,30732.0,35.1273,35.2024,35.0897,35.1423,30732.0
2018-03-06 13:05:00,46.73,46.88,46.73,46.76,23980.5,35.1123,35.225,35.1123,35.1348,23980.5
2018-03-06 13:10:00,46.76,46.81,46.71,46.74,28570.5,35.1348,35.1724,35.0972,35.1198,28570.5
2018-03-06 13:15:00,46.75,46.85,46.74,46.83,13365.0,35.1273,35.2024,35.1198,35.1874,13365.0
2018-03-06 13:20:00,46.83,46.87,46.78,46.85,19446.0,35.1874,35.2175,35.1498,35.2024,19446.0
2018-03-06 13:25:00,46.85,46.87,46.76,46.78,72394.5,35.2024,35.2175,35.1348,35.1498,72394.5
2018-03-06 13:30:00,46.79,46.8,46.71,46.8,30571.5,35.1573,35.1649,35.0972,35.1649,30571.5
2018-03-06 13:35:00,46.8,46.83,46.78,46.79,46503.0,35.1649,35.1874,35.1498,35.1573,46503.0
2018-03-06 13:40:00,46.78,46.8,46.69,46.72,32475.0,35.1498,35.1649,35.0822,35.1047,32475.0
2018-03-06 13:45:00,46.73,46.73,46.6,46.6,53091.0,35.1123,35.1123,35.0146,35.0146,53091.0
2018-03-06 13:50:00,46.6,46.68,46.55,46.66,55455.0,35.0146,35.0747,34.977,35.0597,55455.0
2018-03-06 13:55:00,46.64,46.69,46.57,46.69,22539.0,35.0446,35.0822,34.992,35.0822,22539.0
2018-03-06 14:00:00,46.7,46.75,46.61,46.61,29079.0,35.0897,35.1273,35.0221,35.0221,29079.0
2018-03-06 14:05:00,46.59,46.61,46.52,46.61,25096.5,35.0071,35.0221,34.9545,35.0221,25096.5
2018-03-06 14:10:00,46.6,46.62,46.57,46.6,42459.0,35.0146,35.0296,34.992,35.0146,42459.0
2018-03-06 14:15:00,46.6,46.63,46.57,46.62,34543.5,35.0146,35.0371,34.992,35.0296,34543.5
2018-03-06 14:20:00,46.63,46.68,46.59,46.63,19048.5,35.0371,35.0747,35.0071,35.0371,19048.5
2018-03-06 14:25:00,46.63,46.66,46.59,46.65,15421.5,35.0371,35.0597,35.0071,35.0521,15421.5
2018-03-06 14:30:00,46.64,46.69,46.64,46.69,18628.5,35.0446,35.0822,35.0446,35.0822,18628.5
2018-03-06 14:35:00,46.69,46.78,46.68,46.73,23250.0,35.0822,35.1498,35.0747,35.1123,23250.0
2018-03-06 14:40:00,46.73,46.76,46.67,46.69,35223.0,35.1123,35.1348,35.0672,35.0822,35223.0
2018-03-06 14:45:00,46.69,46.69,46.62,46.64,26700.0,35.0822,35.0822,35.0296,35.0446,26700.0
2018-03-06 14:50:00,46.65,46.65,46.59,46.61,28051.5,35.0521,35.0521,35.0071,35.0221,28051.5
2018-03-06 14:55:00,46.61,46.64,46.59,46.59,21694.5,35.0221,35.0446,35.0071,35.0071,21694.5
2018-03-06 15:00:00,46.59,46.64,46.57,46.59,27591.0,35.0071,35.0446,34.992,35.0071,27591.0
2018-03-06 15:05:00,46.59,46.64,46.58,46.63,22441.5,35.0071,35.0446,34.9995,35.0371,22441.5
2018-03-06 15:10:00,46.63,46.66,46.59,46.59,31704.0,35.0371,35.0597,35.0071,35.0071,31704.0
2018-03-06 15:15:00,46.59,46.63,46.55,46.58,24475.5,35.0071,35.0371,34.977,34.9995,24475.5
2018-03-06 15:20:00,46.57,46.63,46.56,46.61,25350.0,34.992,35.0371,34.9845,35.0221,25350.0
2018-03-06 15:25:00,46.61,46.66,46.57,46.63,44374.5,35.0221,35.0597,34.992,35.0371,44374.5
2018-03-06 15:30:00,46.63,46.65,46.63,46.65,34659.0,35.0371,35.0521,35.0371,35.0521,34659.0
2018-03-06 15:35:00,46.65,46.72,46.64,46.71,57748.5,35.0521,35.1047,35.0446,35.0972,57748.5
2018-03-06 15:40:00,46.71,46.73,46.69,46.69,64638.0,35.0972,35.1123,35.0822,35.0822,64638.0
2018-03-06 15:45:00,46.69,46.71,46.57,46.58,101881.5,35.0822,35.0972,34.992,34.9995,101881.5
2018-03-06 15:50:00,46.57,46.64,46.47,46.6,151399.5,34.992,35.0446,34.9169,35.0146,151399.5
2018-03-06 15:55:00,46.6,46.61,46.54,46.61,233158.5,35.0146,35.0221,34.9695,35.0221,233158.5
2018-03-07 09:30:00,46.12,46.28,45.86,46.08,59620.5,34.6539,34.7741,34.4586,34.6239,59620.5
2018-03-07 09:35:00,46.11,46.32,46.04,46.13,49285.5,34.6464,34.8042,34.5938,34.6614,49285.5
2018-03-07 09:40:00,46.14,46.2,46.03,46.11,20400.0,34.6689,34.714,34.5863,34.6464,20400.0
2018-03-07 09:45:00,46.11,46.17,45.88,45.89,20173.5,34.6464,34.6915,34.4736,34.4811,20173.5
2018-03-07 09:50:00,45.88,45.95,45.86,45.88,19762.5,34.4736,34.5262,34.4586,34.4736,19762.5
2018-03-07 09:55:00,45.91,46.06,45.89,45.99,23308.5,34.4961,34.6088,34.4811,34.5562,23308.5
2018-03-07 10:00:00,45.99,46.13,45.97,46.04,36256.5,34.5562,34.6614,34.5412,34.5938,36256.5
2018-03-07 10:05:00,46.03,46.03,45.87,45.95,34135.5,34.5863,34.5863,34.4661,34.5262,34135.5
2018-03-07 10:10:00,45.95,46.04,45.94,45.99,40704.0,34.5262,34.5938,34.5187,34.5562,40704.0
2018-03-07 10:15:00,45.99,46.03,45.96,46.01,25357.5,34.5562,34.5863,34.5337,34.5713,25357.5
2018-03-07 10:20:00,46.01,46.07,45.95,46.0,24378.0,34.5713,34.6163,34.5262,34.5637,24378.0
2018-03-07 10:25:00,46.0,46.05,45.95,46.02,17238.0,34.5637,34.6013,34.5262,34.5788,17238.0
2018-03-07 10:30:00,46.02,46.07,45.95,46.02,21517.5,34.5788,34.6163,34.5262,34.5788,21517.5
2018-03-07 10:35:00,46.04,46.05,45.91,45.91,31846.5,34.5938,34.6013,34.4961,34.4961,31846.5
2018-03-07 10:40:00,45.91,45.95,45.77,45.77,51957.0,34.4961,34.5262,34.3909,34.3909,51957.0
2018-03-07 10:45:00,45.77,45.8,45.7,45.79,39438.0,34.3909,34.4135,34.3383,34.406,39438.0
2018-03-07 10:50:00,45.8,45.86,45.78,45.81,46909.5,34.4135,34.4586,34.3984,34.421,46909.5
2018-03-07 10:55:00,45.81,45.87,45.75,45.85,37846.5,34.421,34.4661,34.3759,34.451,37846.5
2018-03-07 11:00:00,45.86,45.88,45.73,45.73,52083.0,34.4586,34.4736,34.3609,34.3609,52083.0
2018-03-07 11:05:00,45.73,45.79,45.71,45.78,27262.5,34.3609,34.406,34.3458,34.3984,27262.5
2018-03-07 11:10:00,45.78,45.8,45.71,45.78,32095.5,34.3984,34.4135,34.3458,34.3984,32095.5
2018-03-07 11:15:00,45.77,45.81,45.69,45.69,32380.5,34.3909,34.421,34.3308,34.3308,32380.5
2018-03-07 11:20:00,45.68,45.68,45.54,45.57,42253.5,34.3233,34.3233,34.2181,34.2407,42253.5
2018-03-07 11:25:00,45.56,45.65,45.52,45.65,29257.5,34.2331,34.3008,34.2031,34.3008,29257.5
2018-03-07 11:30:00,45.65,45.67,45.58,45.61,17400.0,34.3008,34.3158,34.2482,34.2707,17400.0
2018-03-07 11:35:00,45.62,45.7,45.61,45.67,15000.0,34.2782,34.3383,34.2707,34.3158,15000.0
2018-03-07 11:40:00,45.64,45.69,45.63,45.66,19057.5,34.2932,34.3308,34.2857,34.3083,19057.5
2018-03-07 11:45:00,45.66,45.66,45.59,45.61,17263.5,34.3083,34.3083,34.2557,34.2707,17263.5
2018-03-07 11:50:00,45.62,45.62,45.55,45.55,13200.0,34.2782,34.2782,34.2256,34.2256,13200.0
2018-03-07 11:55:00,45.55,45.55,45.44,45.45,25950.0,34.2256,34.2256,34.143,34.1505,25950.0
2018-03-07 12:00:00,45.45,45.49,45.41,45.43,23091.0,34.1505,34.1805,34.1204,34.1355,23091.0
2018-03-07 12:05:00,45.42,45.45,45.37,45.37,28063.5,34.1279,34.1505,34.0904,34.0904,28063.5
2018-03-07 12:10:00,45.37,45.38,45.31,45.36,29362.5,34.0904,34.0979,34.0453,34.0829,29362.5
2018-03-07 12:15:00,45.35,45.39,45.31,45.37,50755.5,34.0753,34.1054,34.0453,34.0904,50755.5
2018-03-07 12:20:00,45.39,45.43,45.35,45.4,25798.5,34.1054,34.1355,34.0753,34.1129,25798.5
2018-03-07 12:25:00,45.41,45.45,45.37,45.43,18366.0,34.1204,34.1505,34.0904,34.1355,18366.0
2018-03-07 12:30:00,45.44,45.47,45.4,45.43,14926.5,34.143,34.1655,34.1129,34.1355,14926.5
2018-03-07 12:35:00,45.44,45.47,45.35,45.41,14716.5,34.143,34.1655,34.0753,34.1204,14716.5
2018-03-07 12:40:00,45.41,45.42,45.35,45.4,15300.0,34.1204,34.1279,34.0753,34.1129,15300.0
2018-03-07 12:45:00,45.41,45.45,45.39,45.42,22765.5,34.1204,34.1505,34.1054,34.1279,22765.5
2018-03-07 12:50:00,45.43,45.45,45.41,45.42,18345.0,34.1355,34.1505,34.1204,34.1279,18345.0
2018-03-07 12:55:00,45.42,45.47,45.42,45.44,12228.0,34.1279,34.1655,34.1279,34.143,12228.0
2018-03-07 13:00:00,45.43,45.45,45.41,45.42,31141.5,34.1355,34.1505,34.1204,34.1279,31141.5
2018-03-07 13:05:00,45.42,45.43,45.31,45.32,51792.0,34.1279,34.1355,34.0453,34.0528,51792.0
2018-03-07 13:10:00,45.31,45.35,45.31,45.35,16776.0,34.0453,34.0753,34.0453,34.0753,16776.0
2018-03-07 13:15:00,45.35,45.4,45.3,45.38,25252.5,34.0753,34.1129,34.0378,34.0979,25252.5
2018-03-07 13:20:00,45.37,45.42,45.33,45.41,15808.5,34.0904,34.1279,34.0603,34.1204,15808.5
2018-03-07 13:25:00,45.43,45.52,45.41,45.52,13725.0,34.1355,34.2031,34.1204,34.2031,13725.0
2018-03-07 13:30:00,45.53,45.57,45.45,45.45,11542.5,34.2106,34.2407,34.1505,34.1505,11542.5
2018-03-07 13:35:00,45.45,45.49,45.44,45.46,10522.5,34.1505,34.1805,34.143,34.158,10522.5
2018-03-07 13:40:00,45.45,45.49,45.43,45.47,16506.0,34.1505,34.1805,34.1355,34.1655,16506.0
2018-03-07 13:45:00,45.48,45.52,45.45,45.52,52974.0,34.173,34.2031,34.1505,34.2031,52974.0
2018-03-07 13:50:00,45.53,45.6,45.51,45.57,10699.5,34.2106,34.2632,34.1956,34.2407,10699.5
2018-03-07 13:55:00,45.57,45.57,45.53,45.56,12003.0,34.2407,34.2407,34.2106,34.2331,12003.0
2018-03-07 14:00:00,45.57,45.59,45.49,45.51,15279.0,34.2407,34.2557,34.1805,34.1956,15279.0
2018-03-07 14:05:00,45.51,45.55,45.49,45.53,15135.0,34.1956,34.2256,34.1805,34.2106,15135.0
2018-03-07 14:10:00,45.53,45.61,45.53,45.6,14002.5,34.2106,34.2707,34.2106,34.2632,14002.5
2018-03-07 14:15:00,45.6,45.6,45.57,45.59,10729.5,34.2632,34.2632,34.2407,34.2557,10729.5
2018-03-07 14:20:00,45.59,45.62,45.56,45.59,11019.0,34.2557,34.2782,34.2331,34.2557,11019.0
2018-03-07 14:25:00,45.59,45.61,45.55,45.55,15150.0,34.2557,34.2707,34.2256,34.2256,15150.0
2018-03-07 14:30:00,45.56,45.69,45.56,45.65,19111.5,34.2331,34.3308,34.2331,34.3008,19111.5
2018-03-07 14:35:00,45.64,45.72,45.64,45.71,26275.5,34.2932,34.3534,34.2932,34.3458,26275.5
2018-03-07 14:40:00,45.71,45.71,45.65,45.65,17880.0,34.3458,34.3458,34.3008,34.3008,17880.0
2018-03-07 14:45:00,45.65,45.7,45.61,45.7,24196.5,34.3008,34.3383,34.2707,34.3383,24196.5
2018-03-07 14:50:00,45.72,45.74,45.63,45.64,12271.5,34.3534,34.3684,34.2857,34.2932,12271.5
2018-03-07 14:55:00,45.63,45.67,45.61,45.67,24010.5,34.2857,34.3158,34.2707,34.3158,24010.5
2018-03-07 15:00:00,45.69,45.79,45.68,45.79,25068.0,34.3308,34.406,34.3233,34.406,25068.0
2018-03-07 15:05:00,45.79,45.91,45.77,45.88,47241.0,34.406,34.4961,34.3909,34.4736,47241.0
2018-03-07 15:10:00,45.88,45.95,45.87,45.92,34951.5,34.4736,34.5262,34.4661,34.5036,34951.5
2018-03-07 15:15:00,45.91,45.93,45.86,45.86,49726.5,34.4961,34.5111,34.4586,34.4586,49726.5
2018-03-07 15:20:00,45.87,45.9,45.81,45.87,35842.5,34.4661,34.4886,34.421,34.4661,35842.5
2018-03-07 15:25:00,45.87,45.89,45.85,45.88,29400.0,34.4661,34.4811,34.451,34.4736,29400.0
2018-03-07 15:30:00,45.88,46.01,45.87,46.0,81885.0,34.4736,34.5713,34.4661,34.5637,81885.0
2018-03-07 15:35:00,46.01,46.03,46.0,46.03,47884.5,34.5713,34.5863,34.5637,34.5863,47884.5
2018-03-07 15:40:00,46.03,46.09,46.03,46.08,36816.0,34.5863,34.6314,34.5863,34.6239,36816.0
2018-03-07 15:45:00,46.07,46.08,46.03,46.03,61465.5,34.6163,34.6239,34.5863,34.5863,61465.5
2018-03-07 15:50:00,46.04,46.05,45.97,45.98,82311.0,34.5938,34.6013,34.5412,34.5487,82311.0
2018-03-07 15:55:00,45.98,46.07,45.98,46.05,175357.5,34.5487,34.6163,34.5487,34.6013,175357.5
2018-03-08 09:30:00,45.83,45.99,45.46,45.7,212496.0,34.436,34.5562,34.158,34.3383,212496.0
2018-03-08 09:35:00,45.73,45.89,45.45,45.51,85812.0,34.3609,34.4811,34.1505,34.1956,85812.0
2018-03-08 09:40:00,45.51,45.65,45.47,45.65,41952.0,34.1956,34.3008,34.1655,34.3008,41952.0
2018-03-08 09:45:00,45.65,45.67,45.47,45.55,72081.0,34.3008,34.3158,34.1655,34.2256,72081.0
2018-03-08 09:50:00,45.55,45.6,45.5,45.54,65836.5,34.2256,34.2632,34.1881,34.2181,65836.5
2018-03-08 09:55:00,45.55,45.81,45.54,45.73,79732.5,34.2256,34.421,34.2181,34.3609,79732.5
2018-03-08 10:00:00,45.73,45.84,45.69,45.78,104565.0,34.3609,34.4435,34.3308,34.3984,104565.0
2018-03-08 10:05:00,45.78,45.79,45.71,45.71,78766.5,34.3984,34.406,34.3458,34.3458,78766.5
2018-03-08 10:10:00,45.71,45.88,45.66,45.85,109780.5,34.3458,34.4736,34.3083,34.451,109780.5
2018-03-08 10:15:00,45.85,45.85,45.69,45.78,64528.5,34.451,34.451,34.3308,34.3984,64528.5
2018-03-08 10:20:00,45.79,45.82,45.74,45.76,110319.0,34.406,34.4285,34.3684,34.3834,110319.0
2018-03-08 10:25:00,45.74,45.79,45.71,45.71,39171.0,34.3684,34.406,34.3458,34.3458,39171.0
2018-03-08 10:30:00,45.7,45.77,45.67,45.71,28036.5,34.3383,34.3909,34.3158,34.3458,28036.5
2018-03-08 10:35:00,45.71,45.71,45.64,45.67,69598.5,34.3458,34.3458,34.2932,34.3158,69598.5
2018-03-08 10:40:00,45.67,45.7,45.61,45.66,47613.0,34.3158,34.3383,34.2707,34.3083,47613.0
2018-03-08 10:45:00,45.68,45.74,45.51,45.61,45933.0,34.3233,34.3684,34.1956,34.2707,45933.0
2018-03-08 10:50:00,45.61,45.69,45.55,45.57,24435.0,34.2707,34.3308,34.2256,34.2407,24435.0
2018-03-08 10:55:00,45.57,45.57,45.46,45.46,48544.5,34.2407,34.2407,34.158,34.158,48544.5
2018-03-08 11:00:00,45.47,45.51,45.4,45.45,51873.0,34.1655,34.1956,34.1129,34.1505,51873.0
2018-03-08 11:05:00,45.43,45.44,45.24,45.27,66493.5,34.1355,34.143,33.9927,34.0152,66493.5
2018-03-08 11:10:00,45.27,45.47,45.19,45.47,80209.5,34.0152,34.1655,33.9551,34.1655,80209.5
2018-03-08 11:15:00,45.47,45.47,45.33,45.34,59578.5,34.1655,34.1655,34.0603,34.0678,59578.5
2018-03-08 11:20:00,45.35,45.41,45.21,45.23,81799.5,34.0753,34.1204,33.9702,33.9852,81799.5
2018-03-08 11:25:00,45.23,45.33,45.14,45.26,77665.5,33.9852,34.0603,33.9176,34.0077,77665.5
2018-03-08 11:30:00,45.25,45.32,45.19,45.23,35565.0,34.0002,34.0528,33.9551,33.9852,35565.0
2018-03-08 11:35:00,45.23,45.27,45.16,45.16,42546.0,33.9852,34.0152,33.9326,33.9326,42546.0
2018-03-08 11:40:00,45.15,45.3,45.11,45.19,45672.0,33.9251,34.0378,33.895,33.9551,45672.0
2018-03-08 11:45:00,45.19,45.24,45.17,45.24,30588.0,33.9551,33.9927,33.9401,33.9927,30588.0
2018-03-08 11:50:00,45.23,45.27,45.14,45.25,53083.5,33.9852,34.0152,33.9176,34.0002,53083.5
2018-03-08 11:55:00,45.25,45.33,45.21,45.31,31473.0,34.0002,34.0603,33.9702,34.0453,31473.0
2018-03-08 12:00:00,45.3,45.33,45.28,45.29,33780.0,34.0378,34.0603,34.0227,34.0303,33780.0
2018-03-08 12:05:00,45.28,45.29,45.15,45.16,42403.5,34.0227,34.0303,33.9251,33.9326,42403.5
2018-03-08 12:10:00,45.17,45.17,45.09,45.09,29130.0,33.9401,33.9401,33.88,33.88,29130.0
2018-03-08 12:15:00,45.11,45.16,45.07,45.13,28740.0,33.895,33.9326,33.865,33.91,28740.0
2018-03-08 12:20:00,45.15,45.18,45.03,45.06,24433.5,33.9251,33.9476,33.8349,33.8574,24433.5
2018-03-08 12:25:00,45.07,45.17,45.06,45.17,32848.5,33.865,33.9401,33.8574,33.9401,32848.5
2018-03-08 12:30:00,45.17,45.18,45.1,45.1,31026.0,33.9401,33.9476,33.8875,33.8875,31026.0
2018-03-08 12:35:00,45.11,45.15,45.07,45.09,58203.0,33.895,33.9251,33.865,33.88,58203.0
2018-03-08 12:40:00,45.09,45.19,45.07,45.18,46707.0,33.88,33.9551,33.865,33.9476,46707.0
2018-03-08 12:45:00,45.18,45.25,45.17,45.19,39180.0,33.9476,34.0002,33.9401,33.9551,39180.0
2018-03-08 12:50:00,45.19,45.2,45.06,45.09,87289.5,33.9551,33.9626,33.8574,33.88,87289.5
2018-03-08 12:55:00,45.1,45.16,45.09,45.12,36991.5,33.8875,33.9326,33.88,33.9025,36991.5
2018-03-08 13:00:00,45.13,45.22,45.08,45.19,55191.0,33.91,33.9777,33.8725,33.9551,55191.0
2018-03-08 13:05:00,45.22,45.27,45.15,45.27,91737.0,33.9777,34.0152,33.9251,34.0152,91737.0
2018-03-08 13:10:00,45.27,45.33,45.26,45.31,41287.5,34.0152,34.0603,34.0077,34.0453,41287.5
2018-03-08 13:15:00,45.31,45.33,45.3,45.31,28051.5,34.0453,34.0603,34.0378,34.0453,28051.5
2018-03-08 13:20:00,45.3,45.3,45.17,45.21,33448.5,34.0378,34.0378,33.9401,33.9702,33448.5
2018-03-08 13:25:00,45.21,45.23,45.11,45.23,39757.5,33.9702,33.9852,33.895,33.9852,39757.5
2018-03-08 13:30:00,45.21,45.21,45.15,45.15,24387.0,33.9702,33.9702,33.9251,33.9251,24387.0
2018-03-08 13:35:00,45.15,45.17,45.13,45.13,32169.0,33.9251,33.9401,33.91,33.91,32169.0
2018-03-08 13:40:00,45.13,45.19,45.13,45.16,24222.0,33.91,33.9551,33.91,33.9326,24222.0
2018-03-08 13:45:00,45.17,45.22,45.13,45.22,27834.0,33.9401,33.9777,33.91,33.9777,27834.0
2018-03-08 13:50:00,45.23,45.27,45.22,45.25,26830.5,33.9852,34.0152,33.9777,34.0002,26830.5
2018-03-08 13:55:00,45.25,45.26,45.21,45.21,25125.0,34.0002,34.0077,33.9702,33.9702,25125.0
2018-03-08 14:00:00,45.21,45.27,45.18,45.18,32328.0,33.9702,34.0152,33.9476,33.9476,32328.0
2018-03-08 14:05:00,45.2,45.22,45.17,45.19,19282.5,33.9626,33.9777,33.9401,33.9551,19282.5
2018-03-08 14:10:00,45.19,45.25,45.13,45.25,37531.5,33.9551,34.0002,33.91,34.0002,37531.5
2018-03-08 14:15:00,45.25,45.27,45.24,45.25,64602.0,34.0002,34.0152,33.9927,34.0002,64602.0
2018-03-08 14:20:00,45.26,45.27,45.13,45.21,48118.5,34.0077,34.0152,33.91,33.9702,48118.5
2018-03-08 14:25:00,45.2,45.27,45.18,45.25,50059.5,33.9626,34.0152,33.9476,34.0002,50059.5
2018-03-08 14:30:00,45.25,45.35,45.2,45.35,72012.0,34.0002,34.0753,33.9626,34.0753,72012.0
2018-03-08 14:35:00,45.35,45.4,45.31,45.36,55216.5,34.0753,34.1129,34.0453,34.0829,55216.5
2018-03-08 14:40:00,45.36,45.39,45.31,45.38,34788.0,34.0829,34.1054,34.0453,34.0979,34788.0
2018-03-08 14:45:00,45.38,45.46,45.38,45.42,40258.5,34.0979,34.158,34.0979,34.1279,40258.5
2018-03-08 14:50:00,45.43,45.45,45.34,45.42,139678.5,34.1355,34.1505,34.0678,34.1279,139678.5
2018-03-08 14:55:00,45.41,45.43,45.33,45.42,68937.0,34.1204,34.1355,34.0603,34.1279,68937.0
2018-03-08 15:00:00,45.43,45.45,45.4,45.42,130819.5,34.1355,34.1505,34.1129,34.1279,130819.5
2018-03-08 15:05:00,45.41,45.43,45.4,45.42,156177.0,34.1204,34.1355,34.1129,34.1279,156177.0
2018-03-08 15:10:00,45.42,45.43,45.38,45.4,171640.5,34.1279,34.1355,34.0979,34.1129,171640.5
2018-03-08 15:15:00,45.39,45.43,45.39,45.41,242119.5,34.1054,34.1355,34.1054,34.1204,242119.5
2018-03-08 15:20:00,45.42,45.48,45.41,45.43,161074.5,34.1279,34.173,34.1204,34.1355,161074.5
2018-03-08 15:25:00,45.43,45.45,45.39,45.43,139038.0,34.1355,34.1505,34.1054,34.1355,139038.0
2018-03-08 15:30:00,45.43,45.43,45.31,45.42,125830.5,34.1355,34.1355,34.0453,34.1279,125830.5
2018-03-08 15:35:00,45.41,45.42,45.37,45.37,124047.0,34.1204,34.1279,34.0904,34.0904,124047.0
2018-03-08 15:40:00,45.37,45.4,45.34,45.37,132474.0,34.0904,34.1129,34.0678,34.0904,132474.0
2018-03-08 15:45:00,45.37,45.4,45.33,45.38,99453.0,34.0904,34.1129,34.0603,34.0979,99453.0
2018-03-08 15:50:00,45.4,45.43,45.37,45.39,212566.5,34.1129,34.1355,34.0904,34.1054,212566.5
2018-03-08 15:55:00,45.39,45.45,45.37,45.43,429187.5,34.1054,34.1505,34.0904,34.1355,429187.5
2018-03-09 09:30:00,45.69,46.25,45.57,45.57,110190.0,34.3308,34.7516,34.2407,34.2407,110190.0
2018-03-09 09:35:00,45.64,45.65,45.45,45.59,52222.5,34.2932,34.3008,34.1505,34.2557,52222.5
2018-03-09 09:40:00,45.61,45.77,45.55,45.74,54930.0,34.2707,34.3909,34.2256,34.3684,54930.0
2018-03-09 09:45:00,45.74,45.83,45.69,45.79,39474.0,34.3684,34.436,34.3308,34.406,39474.0
2018-03-09 09:50:00,45.79,45.92,45.77,45.87,116454.0,34.406,34.5036,34.3909,34.4661,116454.0
2018-03-09 09:55:00,45.86,45.91,45.83,45.89,60592.5,34.4586,34.4961,34.436,34.4811,60592.5
2018-03-09 10:00:00,45.89,45.92,45.81,45.86,100258.5,34.4811,34.5036,34.421,34.4586,100258.5
2018-03-09 10:05:00,45.87,45.92,45.84,45.92,253660.5,34.4661,34.5036,34.4435,34.5036,253660.5
2018-03-09 10:10:00,45.91,45.93,45.89,45.93,73218.0,34.4961,34.5111,34.4811,34.5111,73218.0
2018-03-09 10:15:00,45.94,45.95,45.93,45.93,84651.0,34.5187,34.5262,34.5111,34.5111,84651.0
2018-03-09 10:20:00,45.93,46.03,45.93,45.93,201759.0,34.5111,34.5863,34.5111,34.5111,201759.0
2018-03-09 10:25:00,45.93,46.0,45.92,45.99,172666.5,34.5111,34.5637,34.5036,34.5562,172666.5
2018-03-09 10:30:00,46.0,46.03,45.99,45.99,147609.0,34.5637,34.5863,34.5562,34.5562,147609.0
2018-03-09 10:35:00,46.0,46.01,45.99,46.0,168609.0,34.5637,34.5713,34.5562,34.5637,168609.0
2018-03-09 10:40:00,46.0,46.03,45.99,46.01,286869.0,34.5637,34.5863,34.5562,34.5713,286869.0
2018-03-09 10:45:00,46.01,46.03,45.99,46.01,154999.5,34.5713,34.5863,34.5562,34.5713,154999.5
2018-03-09 10:50:00,46.01,46.03,46.01,46.02,124312.5,34.5713,34.5863,34.5713,34.5788,124312.5
2018-03-09 10:55:00,46.01,46.02,45.95,45.97,216463.5,34.5713,34.5788,34.5262,34.5412,216463.5
2018-03-09 11:00:00,45.97,46.01,45.96,45.99,96231.0,34.5412,34.5713,34.5337,34.5562,96231.0
2018-03-09 11:05:00,46.0,46.01,45.97,46.01,160623.0,34.5637,34.5713,34.5412,34.5713,160623.0
2018-03-09 11:10:00,46.01,46.03,46.0,46.03,194121.0,34.5713,34.5863,34.5637,34.5863,194121.0
2018-03-09 11:15:00,46.03,46.03,46.02,46.03,76374.0,34.5863,34.5863,34.5788,34.5863,76374.0
2018-03-09 11:20:00,46.03,46.03,46.01,46.03,75405.0,34.5863,34.5863,34.5713,34.5863,75405.0
2018-03-09 11:25:00,46.03,46.04,46.01,46.04,595506.0,34.5863,34.5938,34.5713,34.5938,595506.0
2018-03-09 11:30:00,46.03,46.05,46.01,46.01,120699.0,34.5863,34.6013,34.5713,34.5713,120699.0
2018-03-09 11:35:00,46.01,46.01,45.99,46.0,128730.0,34.5713,34.5713,34.5562,34.5637,128730.0
2018-03-09 11:40:00,46.0,46.0,45.99,46.0,143259.0,34.5637,34.5637,34.5562,34.5637,143259.0
2018-03-09 11:45:00,46.0,46.01,45.99,46.0,142371.0,34.5637,34.5713,34.5562,34.5637,142371.0
2018-03-09 11:50:00,46.0,46.0,45.95,45.95,76647.0,34.5637,34.5637,34.5262,34.5262,76647.0
2018-03-09 11:55:00,45.97,45.97,45.93,45.97,56650.5,34.5412,34.5412,34.5111,34.5412,56650.5
2018-03-09 12:00:00,45.97,46.0,45.97,45.99,67336.5,34.5412,34.5637,34.5412,34.5562,67336.5
2018-03-09 12:05:00,45.99,46.0,45.97,45.99,54190.5,34.5562,34.5637,34.5412,34.5562,54190.5
2018-03-09 12:10:00,46.0,46.0,45.99,46.0,108634.5,34.5637,34.5637,34.5562,34.5637,108634.5
2018-03-09 12:15:00,45.99,46.01,45.99,45.99,146469.0,34.5562,34.5713,34.5562,34.5562,146469.0
2018-03-09 12:20:00,46.0,46.0,45.99,46.0,42907.5,34.5637,34.5637,34.5562,34.5637,42907.5
2018-03-09 12:25:00,45.99,46.0,45.99,45.99,47731.5,34.5562,34.5637,34.5562,34.5562,47731.5
2018-03-09 12:30:00,45.99,46.0,45.99,46.0,26898.0,34.5562,34.5637,34.5562,34.5637,26898.0
2018-03-09 12:35:00,46.0,46.0,45.99,45.99,45226.5,34.5637,34.5637,34.5562,34.5562,45226.5
2018-03-09 12:40:00,46.0,46.0,45.96,45.98,45000.0,34.5637,34.5637,34.5337,34.5487,45000.0
2018-03-09 12:45:00,45.99,45.99,45.95,45.99,41580.0,34.5562,34.5562,34.5262,34.5562,41580.0
2018-03-09 12:50:00,45.99,45.99,45.93,45.99,30486.0,34.5562,34.5562,34.5111,34.5562,30486.0
2018-03-09 12:55:00,45.98,46.0,45.97,45.98,34447.5,34.5487,34.5637,34.5412,34.5487,34447.5
2018-03-09 13:00:00,45.99,46.0,45.99,46.0,66484.5,34.5562,34.5637,34.5562,34.5637,66484.5
2018-03-09 13:05:00,46.0,46.0,45.99,45.99,59530.5,34.5637,34.5637,34.5562,34.5562,59530.5
2018-03-09 13:10:00,46.0,46.04,45.97,45.98,102649.5,34.5637,34.5938,34.5412,34.5487,102649.5
2018-03-09 13:15:00,45.99,46.05,45.97,46.02,200845.5,34.5562,34.6013,34.5412,34.5788,200845.5
2018-03-09 13:20:00,46.03,46.03,45.97,45.99,31236.0,34.5863,34.5863,34.5412,34.5562,31236.0
2018-03-09 13:25:00,45.97,46.0,45.96,45.97,35259.0,34.5412,34.5637,34.5337,34.5412,35259.0
2018-03-09 13:30:00,45.96,45.99,45.95,45.99,18853.5,34.5337,34.5562,34.5262,34.5562,18853.5
2018-03-09 13:35:00,45.99,46.0,45.95,45.99,40258.5,34.5562,34.5637,34.5262,34.5562,40258.5
2018-03-09 13:40:00,45.99,46.0,45.95,45.99,38098.5,34.5562,34.5637,34.5262,34.5562,38098.5
2018-03-09 13:45:00,45.99,45.99,45.93,45.96,32704.5,34.5562,34.5562,34.5111,34.5337,32704.5
2018-03-09 13:50:00,45.97,45.99,45.92,45.94,37542.0,34.5412,34.5562,34.5036,34.5187,37542.0
2018-03-09 13:55:00,45.95,45.95,45.91,45.93,18927.0,34.5262,34.5262,34.4961,34.5111,18927.0
2018-03-09 14:00:00,45.94,45.95,45.93,45.94,21318.0,34.5187,34.5262,34.5111,34.5187,21318.0
2018-03-09 14:05:00,45.94,45.94,45.83,45.83,53292.0,34.5187,34.5187,34.436,34.436,53292.0
2018-03-09 14:10:00,45.84,45.96,45.81,45.92,45261.0,34.4435,34.5337,34.421,34.5036,45261.0
2018-03-09 14:15:00,45.92,45.93,45.89,45.93,26770.5,34.5036,34.5111,34.4811,34.5111,26770.5
2018-03-09 14:20:00,45.93,45.97,45.89,45.95,30286.5,34.5111,34.5412,34.4811,34.5262,30286.5
2018-03-09 14:25:00,45.95,45.96,45.87,45.92,46489.5,34.5262,34.5337,34.4661,34.5036,46489.5
2018-03-09 14:30:00,45.93,45.97,45.92,45.95,35956.5,34.5111,34.5412,34.5036,34.5262,35956.5
2018-03-09 14:35:00,45.94,45.97,45.94,45.95,31392.0,34.5187,34.5412,34.5187,34.5262,31392.0
2018-03-09 14:40:00,45.97,45.97,45.93,45.94,37768.5,34.5412,34.5412,34.5111,34.5187,37768.5
2018-03-09 14:45:00,45.94,45.97,45.94,45.97,33952.5,34.5187,34.5412,34.5187,34.5412,33952.5
2018-03-09 14:50:00,45.97,45.97,45.91,45.97,75271.5,34.5412,34.5412,34.4961,34.5412,75271.5
2018-03-09 14:55:00,45.96,45.97,45.96,45.97,33699.0,34.5337,34.5412,34.5337,34.5412,33699.0
2018-03-09 15:00:00,45.97,45.97,45.95,45.96,52366.5,34.5412,34.5412,34.5262,34.5337,52366.5
2018-03-09 15:05:00,45.97,45.97,45.91,45.93,50986.5,34.5412,34.5412,34.4961,34.5111,50986.5
2018-03-09 15:10:00,45.93,45.97,45.93,45.97,38305.5,34.5111,34.5412,34.5111,34.5412,38305.5
2018-03-09 15:15:00,45.97,45.97,45.95,45.95,44175.0,34.5412,34.5412,34.5262,34.5262,44175.0
2018-03-09 15:20:00,45.96,45.96,45.89,45.95,67398.0,34.5337,34.5337,34.4811,34.5262,67398.0
2018-03-09 15:25:00,45.95,45.97,45.91,45.96,48702.0,34.5262,34.5412,34.4961,34.5337,48702.0
2018-03-09 15:30:00,45.97,45.97,45.95,45.97,104838.0,34.5412,34.5412,34.5262,34.5412,104838.0
2018-03-09 15:35:00,45.97,45.97,45.95,45.97,141316.5,34.5412,34.5412,34.5262,34.5412,141316.5
2018-03-09 15:40:00,45.97,45.97,45.96,45.97,219589.5,34.5412,34.5412,34.5337,34.5412,219589.5
2018-03-09 15:45:00,45.96,45.97,45.95,45.96,102735.0,34.5337,34.5412,34.5262,34.5337,102735.0
2018-03-09 15:50:00,45.97,46.08,45.94,45.98,405936.0,34.5412,34.6239,34.5187,34.5487,405936.0
2018-03-09 15:55:00,45.99,46.05,45.96,46.04,713253.0,34.5562,34.6013,34.5337,34.5938,713253.0
2018-03-12 09:30:00,46.17,46.17,45.73,45.87,58429.5,34.6915,34.6915,34.3609,34.4661,58429.5
2018-03-12 09:35:00,45.91,46.03,45.85,45.92,31413.0,34.4961,34.5863,34.451,34.5036,31413.0
2018-03-12 09:40:00,45.9,45.91,45.74,45.78,42391.5,34.4886,34.4961,34.3684,34.3984,42391.5
2018-03-12 09:45:00,45.78,45.8,45.65,45.72,47961.0,34.3984,34.4135,34.3008,34.3534,47961.0
2018-03-12 09:50:00,45.72,45.72,45.54,45.57,27279.0,34.3534,34.3534,34.2181,34.2407,27279.0
2018-03-12 09:55:00,45.57,45.77,45.53,45.76,32085.0,34.2407,34.3909,34.2106,34.3834,32085.0
2018-03-12 10:00:00,45.77,45.8,45.68,45.71,101976.0,34.3909,34.4135,34.3233,34.3458,101976.0
2018-03-12 10:05:00,45.72,45.87,45.72,45.83,38236.5,34.3534,34.4661,34.3534,34.436,38236.5
2018-03-12 10:10:00,45.82,45.84,45.79,45.79,61075.5,34.4285,34.4435,34.406,34.406,61075.5
2018-03-12 10:15:00,45.79,45.87,45.79,45.87,49632.0,34.406,34.4661,34.406,34.4661,49632.0
2018-03-12 10:20:00,45.87,45.9,45.82,45.82,74593.5,34.4661,34.4886,34.4285,34.4285,74593.5
2018-03-12 10:25:00,45.82,45.94,45.8,45.86,50550.0,34.4285,34.5187,34.4135,34.4586,50550.0
2018-03-12 10:30:00,45.87,45.87,45.79,45.8,50901.0,34.4661,34.4661,34.406,34.4135,50901.0
2018-03-12 10:35:00,45.8,45.85,45.79,45.85,45219.0,34.4135,34.451,34.406,34.451,45219.0
2018-03-12 10:40:00,45.85,45.87,45.81,45.87,25878.0,34.451,34.4661,34.421,34.4661,25878.0
2018-03-12 10:45:00,45.85,45.87,45.84,45.85,20596.5,34.451,34.4661,34.4435,34.451,20596.5
2018-03-12 10:50:00,45.85,45.87,45.75,45.76,37386.0,34.451,34.4661,34.3759,34.3834,37386.0
2018-03-12 10:55:00,45.77,45.77,45.66,45.66,68104.5,34.3909,34.3909,34.3083,34.3083,68104.5
2018-03-12 11:00:00,45.67,45.79,45.66,45.77,48115.5,34.3158,34.406,34.3083,34.3909,48115.5
2018-03-12 11:05:00,45.77,45.77,45.62,45.63,40381.5,34.3909,34.3909,34.2782,34.2857,40381.5
2018-03-12 11:10:00,45.64,45.67,45.56,45.59,29094.0,34.2932,34.3158,34.2331,34.2557,29094.0
2018-03-12 11:15:00,45.57,45.63,45.57,45.59,35740.5,34.2407,34.2857,34.2407,34.2557,35740.5
2018-03-12 11:20:00,45.59,45.6,45.51,45.53,38841.0,34.2557,34.2632,34.1956,34.2106,38841.0
2018-03-12 11:25:00,45.51,45.52,45.45,45.5,31303.5,34.1956,34.2031,34.1505,34.1881,31303.5
2018-03-12 11:30:00,45.51,45.57,45.49,45.57,46170.0,34.1956,34.2407,34.1805,34.2407,46170.0
2018-03-12 11:35:00,45.57,45.58,45.51,45.53,33498.0,34.2407,34.2482,34.1956,34.2106,33498.0
2018-03-12 11:40:00,45.55,45.57,45.47,45.47,56707.5,34.2256,34.2407,34.1655,34.1655,56707.5
2018-03-12 11:45:00,45.49,45.57,45.49,45.53,25161.0,34.1805,34.2407,34.1805,34.2106,25161.0
2018-03-12 11:50:00,45.53,45.61,45.5,45.6,48039.0,34.2106,34.2707,34.1881,34.2632,48039.0
2018-03-12 11:55:00,45.59,45.61,45.56,45.57,19729.5,34.2557,34.2707,34.2331,34.2407,19729.5
2018-03-12 12:00:00,45.57,45.64,45.57,45.62,31369.5,34.2407,34.2932,34.2407,34.2782,31369.5
2018-03-12 12:05:00,45.63,45.65,45.6,45.64,20323.5,34.2857,34.3008,34.2632,34.2932,20323.5
2018-03-12 12:10:00,45.64,45.68,45.62,45.68,23701.5,34.2932,34.3233,34.2782,34.3233,23701.5
2018-03-12 12:15:00,45.68,45.7,45.66,45.7,15862.5,34.3233,34.3383,34.3083,34.3383,15862.5
2018-03-12 12:20:00,45.69,45.69,45.63,45.69,75780.0,34.3308,34.3308,34.2857,34.3308,75780.0
2018-03-12 12:25:00,45.68,45.69,45.6,45.61,39942.0,34.3233,34.3308,34.2632,34.2707,39942.0
2018-03-12 12:30:00,45.6,45.64,45.57,45.61,20359.5,34.2632,34.2932,34.2407,34.2707,20359.5
2018-03-12 12:35:00,45.62,45.63,45.53,45.53,27069.0,34.2782,34.2857,34.2106,34.2106,27069.0
2018-03-12 12:40:00,45.53,45.56,45.53,45.56,15361.5,34.2106,34.2331,34.2106,34.2331,15361.5
2018-03-12 12:45:00,45.56,45.58,45.53,45.53,44085.0,34.2331,34.2482,34.2106,34.2106,44085.0
2018-03-12 12:50:00,45.54,45.59,45.53,45.59,17139.0,34.2181,34.2557,34.2106,34.2557,17139.0
2018-03-12 12:55:00,45.59,45.59,45.53,45.55,19357.5,34.2557,34.2557,34.2106,34.2256,19357.5
2018-03-12 13:00:00,45.55,45.62,45.55,45.57,19936.5,34.2256,34.2782,34.2256,34.2407,19936.5
2018-03-12 13:05:00,45.57,45.59,45.49,45.49,30045.0,34.2407,34.2557,34.1805,34.1805,30045.0
2018-03-12 13:10:00,45.49,45.53,45.46,45.51,31482.0,34.1805,34.2106,34.158,34.1956,31482.0
2018-03-12 13:15:00,45.49,45.53,45.46,45.51,43345.5,34.1805,34.2106,34.158,34.1956,43345.5
2018-03-12 13:20:00,45.51,45.51,45.45,45.45,34606.5,34.1956,34.1956,34.1505,34.1505,34606.5
2018-03-12 13:25:00,45.46,45.49,45.45,45.47,21394.5,34.158,34.1805,34.1505,34.1655,21394.5
2018-03-12 13:30:00,45.47,45.49,45.4,45.4,52783.5,34.1655,34.1805,34.1129,34.1129,52783.5
2018-03-12 13:35:00,45.41,45.41,45.33,45.35,63954.0,34.1204,34.1204,34.0603,34.0753,63954.0
2018-03-12 13:40:00,45.35,45.36,45.26,45.29,60690.0,34.0753,34.0829,34.0077,34.0303,60690.0
2018-03-12 13:45:00,45.29,45.31,45.21,45.27,97135.5,34.0303,34.0453,33.9702,34.0152,97135.5
2018-03-12 13:50:00,45.27,45.27,45.1,45.15,94486.5,34.0152,34.0152,33.8875,33.9251,94486.5
2018-03-12 13:55:00,45.14,45.24,45.14,45.24,53022.0,33.9176,33.9927,33.9176,33.9927,53022.0
2018-03-12 14:00:00,45.25,45.34,45.25,45.28,54222.0,34.0002,34.0678,34.0002,34.0227,54222.0
2018-03-12 14:05:00,45.28,45.28,45.17,45.21,38677.5,34.0227,34.0227,33.9401,33.9702,38677.5
2018-03-12 14:10:00,45.2,45.23,45.18,45.21,38380.5,33.9626,33.9852,33.9476,33.9702,38380.5
2018-03-12 14:15:00,45.21,45.25,45.21,45.24,36730.5,33.9702,34.0002,33.9702,33.9927,36730.5
2018-03-12 14:20:00,45.24,45.24,45.18,45.19,23002.5,33.9927,33.9927,33.9476,33.9551,23002.5
2018-03-12 14:25:00,45.2,45.23,45.15,45.19,33753.0,33.9626,33.9852,33.9251,33.9551,33753.0
2018-03-12 14:30:00,45.18,45.21,45.14,45.15,33711.0,33.9476,33.9702,33.9176,33.9251,33711.0
2018-03-12 14:35:00,45.15,45.15,45.1,45.15,31168.5,33.9251,33.9251,33.8875,33.9251,31168.5
2018-03-12 14:40:00,45.14,45.15,45.07,45.11,51712.5,33.9176,33.9251,33.865,33.895,51712.5
2018-03-12 14:45:00,45.11,45.14,45.05,45.05,37926.0,33.895,33.9176,33.8499,33.8499,37926.0
2018-03-12 14:50:00,45.06,45.09,45.01,45.02,61990.5,33.8574,33.88,33.8199,33.8274,61990.5
2018-03-12 14:55:00,45.03,45.03,44.96,44.97,35911.5,33.8349,33.8349,33.7823,33.7898,35911.5
2018-03-12 15:00:00,44.97,45.03,44.93,45.03,52266.0,33.7898,33.8349,33.7598,33.8349,52266.0
2018-03-12 15:05:00,45.03,45.11,45.03,45.11,41611.5,33.8349,33.895,33.8349,33.895,41611.5
2018-03-12 15:10:00,45.1,45.2,45.08,45.18,73564.5,33.8875,33.9626,33.8725,33.9476,73564.5
2018-03-12 15:15:00,45.17,45.18,45.11,45.13,42699.0,33.9401,33.9476,33.895,33.91,42699.0
2018-03-12 15:20:00,45.13,45.21,45.1,45.18,44340.0,33.91,33.9702,33.8875,33.9476,44340.0
2018-03-12 15:25:00,45.19,45.2,45.15,45.16,46158.0,33.9551,33.9626,33.9251,33.9326,46158.0
2018-03-12 15:30:00,45.16,45.19,45.11,45.19,59944.5,33.9326,33.9551,33.895,33.9551,59944.5
2018-03-12 15:35:00,45.19,45.2,45.15,45.17,60645.0,33.9551,33.9626,33.9251,33.9401,60645.0
2018-03-12 15:40:00,45.17,45.18,45.13,45.18,82041.0,33.9401,33.9476,33.91,33.9476,82041.0
2018-03-12 15:45:00,45.18,45.26,45.17,45.23,99346.5,33.9476,34.0077,33.9401,33.9852,99346.5
2018-03-12 15:50:00,45.23,45.31,45.17,45.19,157912.5,33.9852,34.0453,33.9401,33.9551,157912.5
2018-03-12 15:55:00,45.19,45.25,45.15,45.15,308113.5,33.9551,34.0002,33.9251,33.9251,308113.5
2018-03-13 09:30:00,45.39,45.58,45.33,45.35,43210.5,34.1054,34.2482,34.0603,34.0753,43210.5
2018-03-13 09:35:00,45.39,45.47,45.33,45.44,28809.0,34.1054,34.1655,34.0603,34.143,28809.0
2018-03-13 09:40:00,45.45,45.6,45.43,45.59,84397.5,34.1505,34.2632,34.1355,34.2557,84397.5
2018-03-13 09:45:00,45.59,45.67,45.57,45.59,139680.0,34.2557,34.3158,34.2407,34.2557,139680.0
2018-03-13 09:50:00,45.6,45.67,45.54,45.61,95269.5,34.2632,34.3158,34.2181,34.2707,95269.5
2018-03-13 09:55:00,45.59,45.6,45.43,45.43,62073.0,34.2557,34.2632,34.1355,34.1355,62073.0
2018-03-13 10:00:00,45.43,45.56,45.39,45.55,49929.0,34.1355,34.2331,34.1054,34.2256,49929.0
2018-03-13 10:05:00,45.55,45.57,45.44,45.47,39750.0,34.2256,34.2407,34.143,34.1655,39750.0
2018-03-13 10:10:00,45.47,45.52,45.47,45.51,23367.0,34.1655,34.2031,34.1655,34.1956,23367.0
2018-03-13 10:15:00,45.51,45.57,45.5,45.55,49980.0,34.1956,34.2407,34.1881,34.2256,49980.0
2018-03-13 10:20:00,45.56,45.58,45.55,45.57,36787.5,34.2331,34.2482,34.2256,34.2407,36787.5
2018-03-13 10:25:00,45.58,45.6,45.48,45.55,46629.0,34.2482,34.2632,34.173,34.2256,46629.0
2018-03-13 10:30:00,45.55,45.57,45.48,45.5,49144.5,34.2256,34.2407,34.173,34.1881,49144.5
2018-03-13 10:35:00,45.5,45.53,45.47,45.52,42223.5,34.1881,34.2106,34.1655,34.2031,42223.5
2018-03-13 10:40:00,45.53,45.53,45.47,45.53,38179.5,34.2106,34.2106,34.1655,34.2106,38179.5
2018-03-13 10:45:00,45.53,45.53,45.5,45.53,33163.5,34.2106,34.2106,34.1881,34.2106,33163.5
2018-03-13 10:50:00,45.53,45.53,45.44,45.45,43605.0,34.2106,34.2106,34.143,34.1505,43605.0
2018-03-13 10:55:00,45.45,45.45,45.36,45.36,54882.0,34.1505,34.1505,34.0829,34.0829,54882.0
2018-03-13 11:00:00,45.37,45.38,45.33,45.35,73164.0,34.0904,34.0979,34.0603,34.0753,73164.0
2018-03-13 11:05:00,45.35,45.38,45.29,45.31,43585.5,34.0753,34.0979,34.0303,34.0453,43585.5
2018-03-13 11:10:00,45.31,45.34,45.27,45.29,38421.0,34.0453,34.0678,34.0152,34.0303,38421.0
2018-03-13 11:15:00,45.29,45.31,45.2,45.24,42657.0,34.0303,34.0453,33.9626,33.9927,42657.0
2018-03-13 11:20:00,45.25,45.25,45.17,45.18,31635.0,34.0002,34.0002,33.9401,33.9476,31635.0
2018-03-13 11:25:00,45.17,45.21,45.17,45.21,34993.5,33.9401,33.9702,33.9401,33.9702,34993.5
2018-03-13 11:30:00,45.21,45.26,45.18,45.18,38772.0,33.9702,34.0077,33.9476,33.9476,38772.0
2018-03-13 11:35:00,45.18,45.21,45.17,45.17,36712.5,33.9476,33.9702,33.9401,33.9401,36712.5
2018-03-13 11:40:00,45.18,45.24,45.17,45.18,27351.0,33.9476,33.9927,33.9401,33.9476,27351.0
2018-03-13 11:45:00,45.17,45.23,45.17,45.18,33769.5,33.9401,33.9852,33.9401,33.9476,33769.5
2018-03-13 11:50:00,45.19,45.19,45.06,45.09,50070.0,33.9551,33.9551,33.8574,33.88,50070.0
2018-03-13 11:55:00,45.09,45.09,44.99,45.02,81303.0,33.88,33.88,33.8048,33.8274,81303.0
2018-03-13 12:00:00,45.02,45.07,44.93,44.94,47301.0,33.8274,33.865,33.7598,33.7673,47301.0
2018-03-13 12:05:00,44.95,44.99,44.85,44.93,40875.0,33.7748,33.8048,33.6997,33.7598,40875.0
2018-03-13 12:10:00,44.92,44.99,44.83,44.87,47622.0,33.7522,33.8048,33.6846,33.7147,47622.0
2018-03-13 12:15:00,44.89,44.96,44.88,44.94,24546.0,33.7297,33.7823,33.7222,33.7673,24546.0
2018-03-13 12:20:00,44.95,45.03,44.92,45.0,25320.0,33.7748,33.8349,33.7522,33.8124,25320.0
2018-03-13 12:25:00,45.0,45.1,45.0,45.09,24987.0,33.8124,33.8875,33.8124,33.88,24987.0
2018-03-13 12:30:00,45.09,45.13,45.09,45.09,22176.0,33.88,33.91,33.88,33.88,22176.0
2018-03-13 12:35:00,45.09,45.14,45.09,45.13,18844.5,33.88,33.9176,33.88,33.91,18844.5
2018-03-13 12:40:00,45.13,45.13,45.09,45.1,17073.0,33.91,33.91,33.88,33.8875,17073.0
2018-03-13 12:45:00,45.11,45.13,45.08,45.09,21258.0,33.895,33.91,33.8725,33.88,21258.0
2018-03-13 12:50:00,45.09,45.15,45.09,45.13,13990.5,33.88,33.9251,33.88,33.91,13990.5
2018-03-13 12:55:00,45.13,45.15,45.1,45.1,17088.0,33.91,33.9251,33.8875,33.8875,17088.0
2018-03-13 13:00:00,45.11,45.17,45.1,45.15,19648.5,33.895,33.9401,33.8875,33.9251,19648.5
2018-03-13 13:05:00,45.15,45.17,45.14,45.15,10527.0,33.9251,33.9401,33.9176,33.9251,10527.0
2018-03-13 13:10:00,45.17,45.17,45.14,45.14,11305.5,33.9401,33.9401,33.9176,33.9176,11305.5
2018-03-13 13:15:00,45.14,45.19,45.13,45.17,20832.0,33.9176,33.9551,33.91,33.9401,20832.0
2018-03-13 13:20:00,45.17,45.17,45.11,45.11,14254.5,33.9401,33.9401,33.895,33.895,14254.5
2018-03-13 13:25:00,45.11,45.15,45.1,45.14,16447.5,33.895,33.9251,33.8875,33.9176,16447.5
2018-03-13 13:30:00,45.14,45.17,45.14,45.15,10467.0,33.9176,33.9401,33.9176,33.9251,10467.0
2018-03-13 13:35:00,45.15,45.18,45.13,45.17,12655.5,33.9251,33.9476,33.91,33.9401,12655.5
2018-03-13 13:40:00,45.17,45.2,45.15,45.15,11502.0,33.9401,33.9626,33.9251,33.9251,11502.0
2018-03-13 13:45:00,45.15,45.15,45.11,45.13,12732.0,33.9251,33.9251,33.895,33.91,12732.0
2018-03-13 13:50:00,45.14,45.15,45.13,45.14,11964.0,33.9176,33.9251,33.91,33.9176,11964.0
2018-03-13 13:55:00,45.13,45.14,45.07,45.09,24625.5,33.91,33.9176,33.865,33.88,24625.5
2018-03-13 14:00:00,45.08,45.15,45.08,45.13,22438.5,33.8725,33.9251,33.8725,33.91,22438.5
2018-03-13 14:05:00,45.12,45.15,45.1,45.11,24738.0,33.9025,33.9251,33.8875,33.895,24738.0
2018-03-13 14:10:00,45.11,45.11,44.99,44.99,29190.0,33.895,33.895,33.8048,33.8048,29190.0
2018-03-13 14:15:00,45.0,45.07,44.99,45.05,21112.5,33.8124,33.865,33.8048,33.8499,21112.5
2018-03-13 14:20:00,45.06,45.08,45.05,45.06,39573.0,33.8574,33.8725,33.8499,33.8574,39573.0
2018-03-13 14:25:00,45.06,45.09,45.03,45.04,23757.0,33.8574,33.88,33.8349,33.8424,23757.0
2018-03-13 14:30:00,45.05,45.13,45.03,45.12,28411.5,33.8499,33.91,33.8349,33.9025,28411.5
2018-03-13 14:35:00,45.13,45.13,45.04,45.06,23596.5,33.91,33.91,33.8424,33.8574,23596.5
2018-03-13 14:40:00,45.06,45.07,45.01,45.02,27406.5,33.8574,33.865,33.8199,33.8274,27406.5
2018-03-13 14:45:00,45.02,45.04,44.97,44.97,33006.0,33.8274,33.8424,33.7898,33.7898,33006.0
2018-03-13 14:50:00,44.97,44.99,44.9,44.94,29142.0,33.7898,33.8048,33.7372,33.7673,29142.0
2018-03-13 14:55:00,44.93,44.94,44.86,44.93,27699.0,33.7598,33.7673,33.7072,33.7598,27699.0
2018-03-13 15:00:00,44.93,44.95,44.83,44.87,35401.5,33.7598,33.7748,33.6846,33.7147,35401.5
2018-03-13 15:05:00,44.85,44.87,44.81,44.85,36538.5,33.6997,33.7147,33.6696,33.6997,36538.5
2018-03-13 15:10:00,44.85,44.89,44.82,44.87,31843.5,33.6997,33.7297,33.6771,33.7147,31843.5
2018-03-13 15:15:00,44.86,44.88,44.81,44.82,32841.0,33.7072,33.7222,33.6696,33.6771,32841.0
2018-03-13 15:20:00,44.82,44.82,44.68,44.71,53769.0,33.6771,33.6771,33.5719,33.5945,53769.0
2018-03-13 15:25:00,44.71,44.77,44.69,44.71,41925.0,33.5945,33.6395,33.5794,33.5945,41925.0
2018-03-13 15:30:00,44.71,44.81,44.71,44.8,52666.5,33.5945,33.6696,33.5945,33.6621,52666.5
2018-03-13 15:35:00,44.8,44.89,44.77,44.81,57756.0,33.6621,33.7297,33.6395,33.6696,57756.0
2018-03-13 15:40:00,44.81,44.84,44.78,44.83,69217.5,33.6696,33.6921,33.6471,33.6846,69217.5
2018-03-13 15:45:00,44.83,44.85,44.8,44.81,66628.5,33.6846,33.6997,33.6621,33.6696,66628.5
2018-03-13 15:50:00,44.81,44.94,44.81,44.9,121261.5,33.6696,33.7673,33.6696,33.7372,121261.5
2018-03-13 15:55:00,44.91,44.95,44.87,44.91,224185.5,33.7447,33.7748,33.7147,33.7447,224185.5
2018-03-14 09:30:00,45.0,45.22,44.78,44.82,73977.0,33.8124,33.9777,33.6471,33.6771,73977.0
2018-03-14 09:35:00,44.83,44.9,44.69,44.75,17698.5,33.6846,33.7372,33.5794,33.6245,17698.5
2018-03-14 09:40:00,44.75,44.82,44.7,44.75,15750.0,33.6245,33.6771,33.5869,33.6245,15750.0
2018-03-14 09:45:00,44.76,44.82,44.75,44.77,18682.5,33.632,33.6771,33.6245,33.6395,18682.5
2018-03-14 09:50:00,44.77,44.87,44.74,44.86,16333.5,33.6395,33.7147,33.617,33.7072,16333.5
2018-03-14 09:55:00,44.87,44.87,44.79,44.81,8407.5,33.7147,33.7147,33.6546,33.6696,8407.5
2018-03-14 10:00:00,44.81,44.88,44.81,44.85,20973.0,33.6696,33.7222,33.6696,33.6997,20973.0
2018-03-14 10:05:00,44.86,44.88,44.77,44.77,36534.0,33.7072,33.7222,33.6395,33.6395,36534.0
2018-03-14 10:10:00,44.78,44.78,44.65,44.65,43863.0,33.6471,33.6471,33.5494,33.5494,43863.0
2018-03-14 10:15:00,44.67,44.67,44.57,44.61,24174.0,33.5644,33.5644,33.4893,33.5193,24174.0
2018-03-14 10:20:00,44.61,44.65,44.58,44.65,22611.0,33.5193,33.5494,33.4968,33.5494,22611.0
2018-03-14 10:25:00,44.66,44.66,44.57,44.63,38248.5,33.5569,33.5569,33.4893,33.5343,38248.5
2018-03-14 10:30:00,44.64,44.69,44.63,44.69,19627.5,33.5419,33.5794,33.5343,33.5794,19627.5
2018-03-14 10:35:00,44.69,44.69,44.62,44.65,13248.0,33.5794,33.5794,33.5268,33.5494,13248.0
2018-03-14 10:40:00,44.65,44.67,44.61,44.67,16609.5,33.5494,33.5644,33.5193,33.5644,16609.5
2018-03-14 10:45:00,44.67,44.72,44.67,44.71,30999.0,33.5644,33.602,33.5644,33.5945,30999.0
2018-03-14 10:50:00,44.71,44.74,44.67,44.71,13395.0,33.5945,33.617,33.5644,33.5945,13395.0
2018-03-14 10:55:00,44.72,44.75,44.68,44.68,24321.0,33.602,33.6245,33.5719,33.5719,24321.0
2018-03-14 11:00:00,44.69,44.71,44.62,44.62,17457.0,33.5794,33.5945,33.5268,33.5268,17457.0
2018-03-14 11:05:00,44.63,44.63,44.6,44.63,21852.0,33.5343,33.5343,33.5118,33.5343,21852.0
2018-03-14 11:10:00,44.64,44.65,44.6,44.62,21477.0,33.5419,33.5494,33.5118,33.5268,21477.0
2018-03-14 11:15:00,44.63,44.63,44.6,44.61,18849.0,33.5343,33.5343,33.5118,33.5193,18849.0
2018-03-14 11:20:00,44.62,44.62,44.57,44.59,21624.0,33.5268,33.5268,33.4893,33.5043,21624.0
2018-03-14 11:25:00,44.58,44.59,44.53,44.55,21063.0,33.4968,33.5043,33.4592,33.4742,21063.0
2018-03-14 11:30:00,44.55,44.57,44.5,44.5,16840.5,33.4742,33.4893,33.4367,33.4367,16840.5
2018-03-14 11:35:00,44.5,44.5,44.36,44.37,66666.0,33.4367,33.4367,33.3315,33.339,66666.0
2018-03-14 11:40:00,44.37,44.41,44.34,44.37,59503.5,33.339,33.369,33.3164,33.339,59503.5
2018-03-14 11:45:00,44.39,44.43,44.31,44.34,37068.0,33.354,33.3841,33.2939,33.3164,37068.0
2018-03-14 11:50:00,44.34,44.41,44.34,44.35,25291.5,33.3164,33.369,33.3164,33.324,25291.5
2018-03-14 11:55:00,44.38,44.43,44.37,44.43,39063.0,33.3465,33.3841,33.339,33.3841,39063.0
2018-03-14 12:00:00,44.43,44.45,44.37,44.39,14203.5,33.3841,33.3991,33.339,33.354,14203.5
2018-03-14 12:05:00,44.39,44.39,44.27,44.27,26395.5,33.354,33.354,33.2638,33.2638,26395.5
2018-03-14 12:10:00,44.27,44.36,44.26,44.31,17278.5,33.2638,33.3315,33.2563,33.2939,17278.5
2018-03-14 12:15:00,44.32,44.42,44.32,44.41,15418.5,33.3014,33.3766,33.3014,33.369,15418.5
2018-03-14 12:20:00,44.41,44.41,44.36,44.38,14400.0,33.369,33.369,33.3315,33.3465,14400.0
2018-03-14 12:25:00,44.38,44.39,44.33,44.34,7980.0,33.3465,33.354,33.3089,33.3164,7980.0
2018-03-14 12:30:00,44.35,44.42,44.34,44.41,14839.5,33.324,33.3766,33.3164,33.369,14839.5
2018-03-14 12:35:00,44.41,44.47,44.4,44.41,13903.5,33.369,33.4141,33.3615,33.369,13903.5
2018-03-14 12:40:00,44.41,44.43,44.38,44.39,9238.5,33.369,33.3841,33.3465,33.354,9238.5
2018-03-14 12:45:00,44.39,44.45,44.35,44.37,15606.0,33.354,33.3991,33.324,33.339,15606.0
2018-03-14 12:50:00,44.37,44.37,44.33,44.36,12934.5,33.339,33.339,33.3089,33.3315,12934.5
2018-03-14 12:55:00,44.36,44.4,44.35,44.38,13708.5,33.3315,33.3615,33.324,33.3465,13708.5
2018-03-14 13:00:00,44.38,44.39,44.28,44.33,14079.0,33.3465,33.354,33.2714,33.3089,14079.0
2018-03-14 13:05:00,44.33,44.37,44.31,44.33,13039.5,33.3089,33.339,33.2939,33.3089,13039.5
2018-03-14 13:10:00,44.33,44.33,44.29,44.29,10800.0,33.3089,33.3089,33.2789,33.2789,10800.0
2018-03-14 13:15:00,44.29,44.33,44.27,44.31,19323.0,33.2789,33.3089,33.2638,33.2939,19323.0
2018-03-14 13:20:00,44.31,44.31,44.27,44.31,13614.0,33.2939,33.2939,33.2638,33.2939,13614.0
2018-03-14 13:25:00,44.31,44.35,44.3,44.31,16252.5,33.2939,33.324,33.2864,33.2939,16252.5
2018-03-14 13:30:00,44.32,44.39,44.32,44.36,27267.0,33.3014,33.354,33.3014,33.3315,27267.0
2018-03-14 13:35:00,44.36,44.39,44.35,44.38,11250.0,33.3315,33.354,33.324,33.3465,11250.0
2018-03-14 13:40:00,44.39,44.39,44.35,44.36,24036.0,33.354,33.354,33.324,33.3315,24036.0
2018-03-14 13:45:00,44.37,44.41,44.37,44.39,22800.0,33.339,33.369,33.339,33.354,22800.0
2018-03-14 13:50:00,44.4,44.49,44.4,44.48,36328.5,33.3615,33.4292,33.3615,33.4216,36328.5
2018-03-14 13:55:00,44.48,44.57,44.47,44.57,32100.0,33.4216,33.4893,33.4141,33.4893,32100.0
2018-03-14 14:00:00,44.57,44.57,44.44,44.48,34602.0,33.4893,33.4893,33.3916,33.4216,34602.0
2018-03-14 14:05:00,44.47,44.53,44.47,44.51,18268.5,33.4141,33.4592,33.4141,33.4442,18268.5
2018-03-14 14:10:00,44.51,44.51,44.45,44.47,20394.0,33.4442,33.4442,33.3991,33.4141,20394.0
2018-03-14 14:15:00,44.48,44.5,44.43,44.43,18546.0,33.4216,33.4367,33.3841,33.3841,18546.0
2018-03-14 14:20:00,44.43,44.49,44.42,44.47,17265.0,33.3841,33.4292,33.3766,33.4141,17265.0
2018-03-14 14:25:00,44.46,44.46,44.39,44.39,13722.0,33.4066,33.4066,33.354,33.354,13722.0
2018-03-14 14:30:00,44.39,44.39,44.37,44.37,18718.5,33.354,33.354,33.339,33.339,18718.5
2018-03-14 14:35:00,44.38,44.39,44.17,44.17,39981.0,33.3465,33.354,33.1887,33.1887,39981.0
2018-03-14 14:40:00,44.18,44.21,44.09,44.11,29704.5,33.1962,33.2188,33.1286,33.1436,29704.5
2018-03-14 14:45:00,44.11,44.18,44.09,44.16,22714.5,33.1436,33.1962,33.1286,33.1812,22714.5
2018-03-14 14:50:00,44.16,44.17,44.13,44.14,27436.5,33.1812,33.1887,33.1587,33.1662,27436.5
2018-03-14 14:55:00,44.15,44.26,44.14,44.23,25186.5,33.1737,33.2563,33.1662,33.2338,25186.5
2018-03-14 15:00:00,44.24,44.24,44.18,44.18,20074.5,33.2413,33.2413,33.1962,33.1962,20074.5
2018-03-14 15:05:00,44.18,44.21,44.13,44.14,26518.5,33.1962,33.2188,33.1587,33.1662,26518.5
2018-03-14 15:10:00,44.13,44.17,44.09,44.13,34972.5,33.1587,33.1887,33.1286,33.1587,34972.5
2018-03-14 15:15:00,44.13,44.19,44.11,44.16,40729.5,33.1587,33.2037,33.1436,33.1812,40729.5
2018-03-14 15:20:00,44.15,44.21,44.1,44.2,24841.5,33.1737,33.2188,33.1361,33.2113,24841.5
2018-03-14 15:25:00,44.21,44.25,44.17,44.19,33160.5,33.2188,33.2488,33.1887,33.2037,33160.5
2018-03-14 15:30:00,44.2,44.21,44.13,44.14,40822.5,33.2113,33.2188,33.1587,33.1662,40822.5
2018-03-14 15:35:00,44.14,44.19,44.14,44.17,35001.0,33.1662,33.2037,33.1662,33.1887,35001.0
2018-03-14 15:40:00,44.16,44.16,44.11,44.13,45517.5,33.1812,33.1812,33.1436,33.1587,45517.5
2018-03-14 15:45:00,44.14,44.2,44.12,44.2,70522.5,33.1662,33.2113,33.1511,33.2113,70522.5
2018-03-14 15:50:00,44.2,44.25,44.13,44.19,114495.0,33.2113,33.2488,33.1587,33.2037,114495.0
2018-03-14 15:55:00,44.19,44.25,44.16,44.23,250515.0,33.2037,33.2488,33.1812,33.2338,250515.0
2018-03-15 09:30:00,44.26,44.36,44.25,44.31,61624.5,33.2563,33.3315,33.2488,33.2939,61624.5
2018-03-15 09:35:00,44.29,44.34,44.23,44.26,20163.0,33.2789,33.3164,33.2338,33.2563,20163.0
2018-03-15 09:40:00,44.26,44.31,44.25,44.31,21613.5,33.2563,33.2939,33.2488,33.2939,21613.5
2018-03-15 09:45:00,44.3,44.33,44.2,44.21,42760.5,33.2864,33.3089,33.2113,33.2188,42760.5
2018-03-15 09:50:00,44.21,44.32,44.19,44.3,25414.5,33.2188,33.3014,33.2037,33.2864,25414.5
2018-03-15 09:55:00,44.31,44.35,44.27,44.3,27900.0,33.2939,33.324,33.2638,33.2864,27900.0
2018-03-15 10:00:00,44.28,44.35,44.28,44.33,94960.5,33.2714,33.324,33.2714,33.3089,94960.5
2018-03-15 10:05:00,44.33,44.43,44.29,44.41,81028.5,33.3089,33.3841,33.2789,33.369,81028.5
2018-03-15 10:10:00,44.43,44.45,44.34,44.37,82957.5,33.3841,33.3991,33.3164,33.339,82957.5
2018-03-15 10:15:00,44.37,44.4,44.34,44.36,12109.5,33.339,33.3615,33.3164,33.3315,12109.5
2018-03-15 10:20:00,44.35,44.35,44.29,44.31,13950.0,33.324,33.324,33.2789,33.2939,13950.0
2018-03-15 10:25:00,44.3,44.37,44.28,44.35,11914.5,33.2864,33.339,33.2714,33.324,11914.5
2018-03-15 10:30:00,44.35,44.39,44.35,44.36,12591.0,33.324,33.354,33.324,33.3315,12591.0
2018-03-15 10:35:00,44.37,44.38,44.25,44.25,24594.0,33.339,33.3465,33.2488,33.2488,24594.0
2018-03-15 10:40:00,44.25,44.29,44.25,44.25,14692.5,33.2488,33.2789,33.2488,33.2488,14692.5
2018-03-15 10:45:00,44.25,44.31,44.21,44.27,24225.0,33.2488,33.2939,33.2188,33.2638,24225.0
2018-03-15 10:50:00,44.27,44.3,44.23,44.27,105012.0,33.2638,33.2864,33.2338,33.2638,105012.0
2018-03-15 10:55:00,44.27,44.34,44.26,44.31,129946.5,33.2638,33.3164,33.2563,33.2939,129946.5
2018-03-15 11:00:00,44.33,44.41,44.33,44.39,86760.0,33.3089,33.369,33.3089,33.354,86760.0
2018-03-15 11:05:00,44.39,44.45,44.39,44.42,22941.0,33.354,33.3991,33.354,33.3766,22941.0
2018-03-15 11:10:00,44.42,44.48,44.41,44.45,20244.0,33.3766,33.4216,33.369,33.3991,20244.0
2018-03-15 11:15:00,44.47,44.48,44.42,44.42,28200.0,33.4141,33.4216,33.3766,33.3766,28200.0
2018-03-15 11:20:00,44.43,44.5,44.43,44.45,43617.0,33.3841,33.4367,33.3841,33.3991,43617.0
2018-03-15 11:25:00,44.45,44.51,44.42,44.48,66943.5,33.3991,33.4442,33.3766,33.4216,66943.5
2018-03-15 11:30:00,44.49,44.53,44.45,44.48,40030.5,33.4292,33.4592,33.3991,33.4216,40030.5
2018-03-15 11:35:00,44.49,44.5,44.43,44.44,35127.0,33.4292,33.4367,33.3841,33.3916,35127.0
2018-03-15 11:40:00,44.45,44.45,44.39,44.39,143904.0,33.3991,33.3991,33.354,33.354,143904.0
2018-03-15 11:45:00,44.4,44.48,44.4,44.45,41986.5,33.3615,33.4216,33.3615,33.3991,41986.5
2018-03-15 11:50:00,44.44,44.46,44.41,44.41,40678.5,33.3916,33.4066,33.369,33.369,40678.5
2018-03-15 11:55:00,44.41,44.43,44.39,44.43,46813.5,33.369,33.3841,33.354,33.3841,46813.5
2018-03-15 12:00:00,44.43,44.47,44.39,44.42,99064.5,33.3841,33.4141,33.354,33.3766,99064.5
2018-03-15 12:05:00,44.43,44.51,44.39,44.48,180267.0,33.3841,33.4442,33.354,33.4216,180267.0
2018-03-15 12:10:00,44.48,44.51,44.45,44.47,37779.0,33.4216,33.4442,33.3991,33.4141,37779.0
2018-03-15 12:15:00,44.49,44.49,44.41,44.41,36916.5,33.4292,33.4292,33.369,33.369,36916.5
2018-03-15 12:20:00,44.43,44.5,44.43,44.46,22914.0,33.3841,33.4367,33.3841,33.4066,22914.0
2018-03-15 12:25:00,44.47,44.48,44.43,44.43,27000.0,33.4141,33.4216,33.3841,33.3841,27000.0
2018-03-15 12:30:00,44.44,44.44,44.33,44.36,21868.5,33.3916,33.3916,33.3089,33.3315,21868.5
2018-03-15 12:35:00,44.36,44.41,44.35,44.36,14539.5,33.3315,33.369,33.324,33.3315,14539.5
2018-03-15 12:40:00,44.36,44.41,44.36,44.39,18139.5,33.3315,33.369,33.3315,33.354,18139.5
2018-03-15 12:45:00,44.39,44.41,44.33,44.35,24234.0,33.354,33.369,33.3089,33.324,24234.0
2018-03-15 12:50:00,44.35,44.41,44.35,44.41,18462.0,33.324,33.369,33.324,33.369,18462.0
2018-03-15 12:55:00,44.41,44.41,44.35,44.35,14100.0,33.369,33.369,33.324,33.324,14100.0
2018-03-15 13:00:00,44.35,44.37,44.33,44.35,16267.5,33.324,33.339,33.3089,33.324,16267.5
2018-03-15 13:05:00,44.34,44.35,44.31,44.31,31626.0,33.3164,33.324,33.2939,33.2939,31626.0
2018-03-15 13:10:00,44.32,44.35,44.29,44.29,34065.0,33.3014,33.324,33.2789,33.2789,34065.0
2018-03-15 13:15:00,44.3,44.3,44.23,44.27,79179.0,33.2864,33.2864,33.2338,33.2638,79179.0
2018-03-15 13:20:00,44.27,44.31,44.21,44.23,47808.0,33.2638,33.2939,33.2188,33.2338,47808.0
2018-03-15 13:25:00,44.23,44.3,44.23,44.29,30463.5,33.2338,33.2864,33.2338,33.2789,30463.5
2018-03-15 13:30:00,44.28,44.3,44.26,44.28,23763.0,33.2714,33.2864,33.2563,33.2714,23763.0
2018-03-15 13:35:00,44.27,44.33,44.27,44.31,24958.5,33.2638,33.3089,33.2638,33.2939,24958.5
2018-03-15 13:40:00,44.31,44.31,44.28,44.3,16926.0,33.2939,33.2939,33.2714,33.2864,16926.0
2018-03-15 13:45:00,44.3,44.33,44.26,44.3,24738.0,33.2864,33.3089,33.2563,33.2864,24738.0
2018-03-15 13:50:00,44.3,44.31,44.27,44.31,15184.5,33.2864,33.2939,33.2638,33.2939,15184.5
2018-03-15 13:55:00,44.3,44.3,44.21,44.22,20314.5,33.2864,33.2864,33.2188,33.2263,20314.5
2018-03-15 14:00:00,44.22,44.29,44.2,44.29,26152.5,33.2263,33.2789,33.2113,33.2789,26152.5
2018-03-15 14:05:00,44.29,44.34,44.26,44.33,24553.5,33.2789,33.3164,33.2563,33.3089,24553.5
2018-03-15 14:10:00,44.35,44.38,44.33,44.36,25405.5,33.324,33.3465,33.3089,33.3315,25405.5
2018-03-15 14:15:00,44.37,44.43,44.37,44.39,27490.5,33.339,33.3841,33.339,33.354,27490.5
2018-03-15 14:20:00,44.39,44.4,44.37,44.38,42441.0,33.354,33.3615,33.339,33.3465,42441.0
2018-03-15 14:25:00,44.37,44.4,44.33,44.33,63063.0,33.339,33.3615,33.3089,33.3089,63063.0
2018-03-15 14:30:00,44.33,44.36,44.3,44.33,40408.5,33.3089,33.3315,33.2864,33.3089,40408.5
2018-03-15 14:35:00,44.33,44.39,44.3,44.33,25551.0,33.3089,33.354,33.2864,33.3089,25551.0
2018-03-15 14:40:00,44.33,44.33,44.25,44.27,22249.5,33.3089,33.3089,33.2488,33.2638,22249.5
2018-03-15 14:45:00,44.26,44.31,44.25,44.26,29658.0,33.2563,33.2939,33.2488,33.2563,29658.0
2018-03-15 14:50:00,44.27,44.31,44.25,44.31,17932.5,33.2638,33.2939,33.2488,33.2939,17932.5
2018-03-15 14:55:00,44.32,44.37,44.31,44.37,121542.0,33.3014,33.339,33.2939,33.339,121542.0
2018-03-15 15:00:00,44.37,44.4,44.36,44.4,34357.5,33.339,33.3615,33.3315,33.3615,34357.5
2018-03-15 15:05:00,44.39,44.4,44.35,44.4,110943.0,33.354,33.3615,33.324,33.3615,110943.0
2018-03-15 15:10:00,44.4,44.43,44.38,44.43,76696.5,33.3615,33.3841,33.3465,33.3841,76696.5
2018-03-15 15:15:00,44.43,44.47,44.39,44.43,52678.5,33.3841,33.4141,33.354,33.3841,52678.5
2018-03-15 15:20:00,44.43,44.5,44.43,44.49,38697.0,33.3841,33.4367,33.3841,33.4292,38697.0
2018-03-15 15:25:00,44.49,44.51,44.49,44.51,29704.5,33.4292,33.4442,33.4292,33.4442,29704.5
2018-03-15 15:30:00,44.51,44.53,44.5,44.53,36039.0,33.4442,33.4592,33.4367,33.4592,36039.0
2018-03-15 15:35:00,44.53,44.57,44.52,44.55,43378.5,33.4592,33.4893,33.4517,33.4742,43378.5
2018-03-15 15:40:00,44.55,44.57,44.55,44.55,40920.0,33.4742,33.4893,33.4742,33.4742,40920.0
2018-03-15 15:45:00,44.55,44.6,44.55,44.59,67144.5,33.4742,33.5118,33.4742,33.5043,67144.5
2018-03-15 15:50:00,44.59,44.6,44.55,44.56,101985.0,33.5043,33.5118,33.4742,33.4818,101985.0
2018-03-15 15:55:00,44.55,44.59,44.54,44.55,246106.5,33.4742,33.5043,33.4667,33.4742,246106.5
2018-03-16 09:30:00,44.57,44.68,44.42,44.5,519700.5,33.4893,33.5719,33.3766,33.4367,519700.5
2018-03-16 09:35:00,44.55,44.59,44.45,44.56,16966.5,33.4742,33.5043,33.3991,33.4818,16966.5
2018-03-16 09:40:00,44.53,44.65,44.53,44.63,11556.0,33.4592,33.5494,33.4592,33.5343,11556.0
2018-03-16 09:45:00,44.7,44.82,44.68,44.75,15619.5,33.5869,33.6771,33.5719,33.6245,15619.5
2018-03-16 09:50:00,44.76,44.76,44.63,44.7,10854.0,33.632,33.632,33.5343,33.5869,10854.0
2018-03-16 09:55:00,44.71,44.84,44.71,44.79,16957.5,33.5945,33.6921,33.5945,33.6546,16957.5
2018-03-16 10:00:00,44.79,44.87,44.75,44.77,24160.5,33.6546,33.7147,33.6245,33.6395,24160.5
2018-03-16 10:05:00,44.76,44.78,44.69,44.71,12616.5,33.632,33.6471,33.5794,33.5945,12616.5
2018-03-16 10:10:00,44.71,44.75,44.69,44.71,14295.0,33.5945,33.6245,33.5794,33.5945,14295.0
2018-03-16 10:15:00,44.7,44.75,44.7,44.74,11772.0,33.5869,33.6245,33.5869,33.617,11772.0
2018-03-16 10:20:00,44.75,44.81,44.75,44.81,12096.0,33.6245,33.6696,33.6245,33.6696,12096.0
2018-03-16 10:25:00,44.81,44.94,44.8,44.94,57111.0,33.6696,33.7673,33.6621,33.7673,57111.0
2018-03-16 10:30:00,44.95,45.0,44.93,45.0,12445.5,33.7748,33.8124,33.7598,33.8124,12445.5
2018-03-16 10:35:00,45.01,45.04,44.98,45.04,18489.0,33.8199,33.8424,33.7973,33.8424,18489.0
2018-03-16 10:40:00,45.03,45.09,45.03,45.07,24919.5,33.8349,33.88,33.8349,33.865,24919.5
2018-03-16 10:45:00,45.06,45.14,45.05,45.14,19800.0,33.8574,33.9176,33.8499,33.9176,19800.0
2018-03-16 10:50:00,45.15,45.23,45.14,45.21,46470.0,33.9251,33.9852,33.9176,33.9702,46470.0
2018-03-16 10:55:00,45.21,45.26,45.17,45.25,31707.0,33.9702,34.0077,33.9401,34.0002,31707.0
2018-03-16 11:00:00,45.25,45.31,45.23,45.29,30966.0,34.0002,34.0453,33.9852,34.0303,30966.0
2018-03-16 11:05:00,45.27,45.3,45.21,45.23,35616.0,34.0152,34.0378,33.9702,33.9852,35616.0
2018-03-16 11:10:00,45.22,45.23,45.12,45.17,29667.0,33.9777,33.9852,33.9025,33.9401,29667.0
2018-03-16 11:15:00,45.17,45.27,45.17,45.27,31069.5,33.9401,34.0152,33.9401,34.0152,31069.5
2018-03-16 11:20:00,45.27,45.3,45.25,45.29,19210.5,34.0152,34.0378,34.0002,34.0303,19210.5
2018-03-16 11:25:00,45.29,45.33,45.23,45.32,22498.5,34.0303,34.0603,33.9852,34.0528,22498.5
2018-03-16 11:30:00,45.32,45.35,45.29,45.34,17265.0,34.0528,34.0753,34.0303,34.0678,17265.0
2018-03-16 11:35:00,45.34,45.39,45.33,45.39,18003.0,34.0678,34.1054,34.0603,34.1054,18003.0
2018-03-16 11:40:00,45.39,45.39,45.26,45.31,18322.5,34.1054,34.1054,34.0077,34.0453,18322.5
2018-03-16 11:45:00,45.32,45.32,45.25,45.25,19125.0,34.0528,34.0528,34.0002,34.0002,19125.0
2018-03-16 11:50:00,45.25,45.26,45.21,45.21,17100.0,34.0002,34.0077,33.9702,33.9702,17100.0
2018-03-16 11:55:00,45.21,45.21,45.13,45.14,12762.0,33.9702,33.9702,33.91,33.9176,12762.0
2018-03-16 12:00:00,45.14,45.2,45.14,45.19,11037.0,33.9176,33.9626,33.9176,33.9551,11037.0
2018-03-16 12:05:00,45.2,45.22,45.17,45.2,13855.5,33.9626,33.9777,33.9401,33.9626,13855.5
2018-03-16 12:10:00,45.2,45.23,45.15,45.23,13966.5,33.9626,33.9852,33.9251,33.9852,13966.5
2018-03-16 12:15:00,45.25,45.25,45.21,45.23,18958.5,34.0002,34.0002,33.9702,33.9852,18958.5
2018-03-16 12:20:00,45.23,45.29,45.23,45.28,15013.5,33.9852,34.0303,33.9852,34.0227,15013.5
2018-03-16 12:25:00,45.29,45.31,45.25,45.29,18214.5,34.0303,34.0453,34.0002,34.0303,18214.5
2018-03-16 12:30:00,45.28,45.31,45.25,45.26,14160.0,34.0227,34.0453,34.0002,34.0077,14160.0
2018-03-16 12:35:00,45.25,45.27,45.19,45.21,20362.5,34.0002,34.0152,33.9551,33.9702,20362.5
2018-03-16 12:40:00,45.2,45.25,45.17,45.21,20316.0,33.9626,34.0002,33.9401,33.9702,20316.0
2018-03-16 12:45:00,45.21,45.23,45.19,45.21,17884.5,33.9702,33.9852,33.9551,33.9702,17884.5
2018-03-16 12:50:00,45.21,45.21,45.18,45.19,8581.5,33.9702,33.9702,33.9476,33.9551,8581.5
2018-03-16 12:55:00,45.19,45.19,45.12,45.15,17022.0,33.9551,33.9551,33.9025,33.9251,17022.0
2018-03-16 13:00:00,45.15,45.16,45.1,45.12,13641.0,33.9251,33.9326,33.8875,33.9025,13641.0
2018-03-16 13:05:00,45.11,45.13,45.09,45.11,15049.5,33.895,33.91,33.88,33.895,15049.5
2018-03-16 13:10:00,45.11,45.13,45.07,45.1,11248.5,33.895,33.91,33.865,33.8875,11248.5
2018-03-16 13:15:00,45.1,45.13,45.09,45.11,16971.0,33.8875,33.91,33.88,33.895,16971.0
2018-03-16 13:20:00,45.1,45.11,45.07,45.07,14314.5,33.8875,33.895,33.865,33.865,14314.5
2018-03-16 13:25:00,45.07,45.07,45.01,45.03,13737.0,33.865,33.865,33.8199,33.8349,13737.0
2018-03-16 13:30:00,45.03,45.05,45.01,45.05,9430.5,33.8349,33.8499,33.8199,33.8499,9430.5
2018-03-16 13:35:00,45.06,45.1,45.06,45.09,12150.0,33.8574,33.8875,33.8574,33.88,12150.0
2018-03-16 13:40:00,45.1,45.11,45.06,45.06,18754.5,33.8875,33.895,33.8574,33.8574,18754.5
2018-03-16 13:45:00,45.05,45.05,44.98,45.03,17503.5,33.8499,33.8499,33.7973,33.8349,17503.5
2018-03-16 13:50:00,45.03,45.03,44.98,44.99,26049.0,33.8349,33.8349,33.7973,33.8048,26049.0
2018-03-16 13:55:00,44.98,45.01,44.98,44.99,12808.5,33.7973,33.8199,33.7973,33.8048,12808.5
2018-03-16 14:00:00,44.99,45.03,44.99,45.03,10759.5,33.8048,33.8349,33.8048,33.8349,10759.5
2018-03-16 14:05:00,45.03,45.05,45.01,45.04,18517.5,33.8349,33.8499,33.8199,33.8424,18517.5
2018-03-16 14:10:00,45.03,45.05,45.0,45.03,12165.0,33.8349,33.8499,33.8124,33.8349,12165.0
2018-03-16 14:15:00,45.02,45.07,45.02,45.05,11973.0,33.8274,33.865,33.8274,33.8499,11973.0
2018-03-16 14:20:00,45.06,45.08,45.03,45.08,13536.0,33.8574,33.8725,33.8349,33.8725,13536.0
2018-03-16 14:25:00,45.08,45.11,45.08,45.09,29038.5,33.8725,33.895,33.8725,33.88,29038.5
2018-03-16 14:30:00,45.08,45.12,45.07,45.11,25539.0,33.8725,33.9025,33.865,33.895,25539.0
2018-03-16 14:35:00,45.11,45.15,45.07,45.11,18808.5,33.895,33.9251,33.865,33.895,18808.5
2018-03-16 14:40:00,45.12,45.13,45.11,45.12,14187.0,33.9025,33.91,33.895,33.9025,14187.0
2018-03-16 14:45:00,45.12,45.15,45.1,45.14,24561.0,33.9025,33.9251,33.8875,33.9176,24561.0
2018-03-16 14:50:00,45.15,45.15,45.11,45.14,18985.5,33.9251,33.9251,33.895,33.9176,18985.5
2018-03-16 14:55:00,45.14,45.18,45.14,45.17,22506.0,33.9176,33.9476,33.9176,33.9401,22506.0
2018-03-16 15:00:00,45.16,45.16,45.11,45.13,19252.5,33.9326,33.9326,33.895,33.91,19252.5
2018-03-16 15:05:00,45.13,45.15,45.13,45.13,26647.5,33.91,33.9251,33.91,33.91,26647.5
2018-03-16 15:10:00,45.13,45.16,45.13,45.15,24193.5,33.91,33.9326,33.91,33.9251,24193.5
2018-03-16 15:15:00,45.16,45.17,45.11,45.11,31551.0,33.9326,33.9401,33.895,33.895,31551.0
2018-03-16 15:20:00,45.11,45.11,45.05,45.07,48892.5,33.895,33.895,33.8499,33.865,48892.5
2018-03-16 15:25:00,45.07,45.12,45.07,45.08,196638.0,33.865,33.9025,33.865,33.8725,196638.0
2018-03-16 15:30:00,45.09,45.11,45.07,45.11,245080.5,33.88,33.895,33.865,33.895,245080.5
2018-03-16 15:35:00,45.11,45.17,45.06,45.09,162867.0,33.895,33.9401,33.8574,33.88,162867.0
2018-03-16 15:40:00,45.09,45.14,45.09,45.11,273603.0,33.88,33.9176,33.88,33.895,273603.0
2018-03-16 15:45:00,45.11,45.13,45.03,45.07,146961.0,33.895,33.91,33.8349,33.865,146961.0
2018-03-16 15:50:00,45.07,45.29,45.07,45.27,522615.0,33.865,34.0303,33.865,34.0152,522615.0
2018-03-16 15:55:00,45.27,45.28,45.12,45.15,538435.5,34.0152,34.0227,33.9025,33.9251,538435.5
2018-03-19 09:30:00,43.95,44.41,43.93,43.99,133191.0,33.0234,33.369,33.0084,33.0535,133191.0
2018-03-19 09:35:00,43.94,44.09,43.94,44.07,103429.5,33.0159,33.1286,33.0159,33.1136,103429.5
2018-03-19 09:40:00,44.09,44.23,44.0,44.03,95061.0,33.1286,33.2338,33.061,33.0835,95061.0
2018-03-19 09:45:00,44.01,44.07,43.89,44.07,86325.0,33.0685,33.1136,32.9783,33.1136,86325.0
2018-03-19 09:50:00,44.05,44.13,44.02,44.03,31749.0,33.0985,33.1587,33.076,33.0835,31749.0
2018-03-19 09:55:00,44.03,44.17,44.03,44.17,62445.0,33.0835,33.1887,33.0835,33.1887,62445.0
2018-03-19 10:00:00,44.17,44.18,44.0,44.1,46443.0,33.1887,33.1962,33.061,33.1361,46443.0
2018-03-19 10:05:00,44.11,44.11,44.03,44.05,28849.5,33.1436,33.1436,33.0835,33.0985,28849.5
2018-03-19 10:10:00,44.04,44.06,43.93,43.96,43452.0,33.091,33.1061,33.0084,33.0309,43452.0
2018-03-19 10:15:00,43.96,44.03,43.91,43.94,51642.0,33.0309,33.0835,32.9933,33.0159,51642.0
2018-03-19 10:20:00,43.93,44.03,43.93,44.01,34080.0,33.0084,33.0835,33.0084,33.0685,34080.0
2018-03-19 10:25:00,44.03,44.09,43.99,44.09,22366.5,33.0835,33.1286,33.0535,33.1286,22366.5
2018-03-19 10:30:00,44.09,44.2,44.07,44.19,72298.5,33.1286,33.2113,33.1136,33.2037,72298.5
2018-03-19 10:35:00,44.19,44.22,44.17,44.2,93979.5,33.2037,33.2263,33.1887,33.2113,93979.5
2018-03-19 10:40:00,44.21,44.21,44.11,44.13,87066.0,33.2188,33.2188,33.1436,33.1587,87066.0
2018-03-19 10:45:00,44.12,44.17,44.11,44.15,29947.5,33.1511,33.1887,33.1436,33.1737,29947.5
2018-03-19 10:50:00,44.16,44.18,44.08,44.08,24028.5,33.1812,33.1962,33.1211,33.1211,24028.5
2018-03-19 10:55:00,44.09,44.15,44.07,44.13,27583.5,33.1286,33.1737,33.1136,33.1587,27583.5
2018-03-19 11:00:00,44.13,44.14,44.08,44.09,26838.0,33.1587,33.1662,33.1211,33.1286,26838.0
2018-03-19 11:05:00,44.11,44.18,44.09,44.09,26952.0,33.1436,33.1962,33.1286,33.1286,26952.0
2018-03-19 11:10:00,44.09,44.09,44.01,44.01,35454.0,33.1286,33.1286,33.0685,33.0685,35454.0
2018-03-19 11:15:00,44.01,44.05,43.95,44.0,117924.0,33.0685,33.0985,33.0234,33.061,117924.0
2018-03-19 11:20:00,44.0,44.06,43.9,43.92,51273.0,33.061,33.1061,32.9858,33.0009,51273.0
2018-03-19 11:25:00,43.93,43.93,43.89,43.93,20781.0,33.0084,33.0084,32.9783,33.0084,20781.0
2018-03-19 11:30:00,43.93,43.93,43.87,43.89,15781.5,33.0084,33.0084,32.9633,32.9783,15781.5
2018-03-19 11:35:00,43.88,43.89,43.85,43.87,13960.5,32.9708,32.9783,32.9483,32.9633,13960.5
2018-03-19 11:40:00,43.86,43.87,43.82,43.83,12562.5,32.9558,32.9633,32.9257,32.9332,12562.5
2018-03-19 11:45:00,43.81,43.85,43.78,43.84,16980.0,32.9182,32.9483,32.8957,32.9408,16980.0
2018-03-19 11:50:00,43.85,43.85,43.8,43.8,10776.0,32.9483,32.9483,32.9107,32.9107,10776.0
2018-03-19 11:55:00,43.79,43.81,43.74,43.8,22642.5,32.9032,32.9182,32.8656,32.9107,22642.5
2018-03-19 12:00:00,43.8,43.89,43.8,43.85,26877.0,32.9107,32.9783,32.9107,32.9483,26877.0
2018-03-19 12:05:00,43.87,44.04,43.87,43.94,54823.5,32.9633,33.091,32.9633,33.0159,54823.5
2018-03-19 12:10:00,43.93,43.95,43.87,43.91,14493.0,33.0084,33.0234,32.9633,32.9933,14493.0
2018-03-19 12:15:00,43.89,43.91,43.83,43.88,11679.0,32.9783,32.9933,32.9332,32.9708,11679.0
2018-03-19 12:20:00,43.85,43.93,43.83,43.89,14905.5,32.9483,33.0084,32.9332,32.9783,14905.5
2018-03-19 12:25:00,43.89,43.92,43.85,43.92,21133.5,32.9783,33.0009,32.9483,33.0009,21133.5
2018-03-19 12:30:00,43.93,43.94,43.88,43.9,21046.5,33.0084,33.0159,32.9708,32.9858,21046.5
2018-03-19 12:35:00,43.88,43.9,43.85,43.86,10200.0,32.9708,32.9858,32.9483,32.9558,10200.0
2018-03-19 12:40:00,43.85,43.88,43.83,43.83,10278.0,32.9483,32.9708,32.9332,32.9332,10278.0
2018-03-19 12:45:00,43.83,43.84,43.79,43.81,35746.5,32.9332,32.9408,32.9032,32.9182,35746.5
2018-03-19 12:50:00,43.83,43.85,43.81,43.84,9943.5,32.9332,32.9483,32.9182,32.9408,9943.5
2018-03-19 12:55:00,43.84,43.9,43.84,43.86,12517.5,32.9408,32.9858,32.9408,32.9558,12517.5
2018-03-19 13:00:00,43.86,43.87,43.79,43.79,15955.5,32.9558,32.9633,32.9032,32.9032,15955.5
2018-03-19 13:05:00,43.79,43.8,43.68,43.69,19564.5,32.9032,32.9107,32.8205,32.828,19564.5
2018-03-19 13:10:00,43.68,43.72,43.66,43.72,11617.5,32.8205,32.8506,32.8055,32.8506,11617.5
2018-03-19 13:15:00,43.73,43.77,43.71,43.75,10200.0,32.8581,32.8882,32.8431,32.8731,10200.0
2018-03-19 13:20:00,43.75,43.75,43.7,43.72,13071.0,32.8731,32.8731,32.8356,32.8506,13071.0
2018-03-19 13:25:00,43.71,43.73,43.65,43.7,21781.5,32.8431,32.8581,32.798,32.8356,21781.5
2018-03-19 13:30:00,43.72,43.74,43.65,43.67,25167.0,32.8506,32.8656,32.798,32.813,25167.0
2018-03-19 13:35:00,43.65,43.72,43.64,43.71,19684.5,32.798,32.8506,32.7905,32.8431,19684.5
2018-03-19 13:40:00,43.73,43.76,43.72,43.76,14733.0,32.8581,32.8806,32.8506,32.8806,14733.0
2018-03-19 13:45:00,43.77,43.81,43.76,43.8,13641.0,32.8882,32.9182,32.8806,32.9107,13641.0
2018-03-19 13:50:00,43.8,43.81,43.75,43.75,13476.0,32.9107,32.9182,32.8731,32.8731,13476.0
2018-03-19 13:55:00,43.75,43.85,43.73,43.84,21573.0,32.8731,32.9483,32.8581,32.9408,21573.0
2018-03-19 14:00:00,43.84,43.91,43.83,43.9,18606.0,32.9408,32.9933,32.9332,32.9858,18606.0
2018-03-19 14:05:00,43.9,43.95,43.87,43.94,33036.0,32.9858,33.0234,32.9633,33.0159,33036.0
2018-03-19 14:10:00,43.94,43.95,43.9,43.93,21882.0,33.0159,33.0234,32.9858,33.0084,21882.0
2018-03-19 14:15:00,43.93,43.95,43.9,43.9,18108.0,33.0084,33.0234,32.9858,32.9858,18108.0
2018-03-19 14:20:00,43.9,43.91,43.86,43.87,26104.5,32.9858,32.9933,32.9558,32.9633,26104.5
2018-03-19 14:25:00,43.86,43.91,43.83,43.91,23682.0,32.9558,32.9933,32.9332,32.9933,23682.0
2018-03-19 14:30:00,43.91,43.91,43.85,43.87,56784.0,32.9933,32.9933,32.9483,32.9633,56784.0
2018-03-19 14:35:00,43.87,43.87,43.78,43.82,33658.5,32.9633,32.9633,32.8957,32.9257,33658.5
2018-03-19 14:40:00,43.83,43.88,43.79,43.88,32926.5,32.9332,32.9708,32.9032,32.9708,32926.5
2018-03-19 14:45:00,43.89,43.91,43.85,43.86,22608.0,32.9783,32.9933,32.9483,32.9558,22608.0
2018-03-19 14:50:00,43.86,43.92,43.83,43.9,27141.0,32.9558,33.0009,32.9332,32.9858,27141.0
2018-03-19 14:55:00,43.93,43.97,43.91,43.95,26482.5,33.0084,33.0384,32.9933,33.0234,26482.5
2018-03-19 15:00:00,43.95,43.95,43.87,43.91,28116.0,33.0234,33.0234,32.9633,32.9933,28116.0
2018-03-19 15:05:00,43.9,43.93,43.86,43.87,43744.5,32.9858,33.0084,32.9558,32.9633,43744.5
2018-03-19 15:10:00,43.86,43.92,43.86,43.9,23718.0,32.9558,33.0009,32.9558,32.9858,23718.0
2018-03-19 15:15:00,43.91,44.01,43.91,43.99,55513.5,32.9933,33.0685,32.9933,33.0535,55513.5
2018-03-19 15:20:00,44.0,44.03,43.94,43.94,38688.0,33.061,33.0835,33.0159,33.0159,38688.0
2018-03-19 15:25:00,43.95,43.97,43.91,43.93,38734.5,33.0234,33.0384,32.9933,33.0084,38734.5
2018-03-19 15:30:00,43.93,43.95,43.87,43.93,47392.5,33.0084,33.0234,32.9633,33.0084,47392.5
2018-03-19 15:35:00,43.93,43.99,43.9,43.98,52225.5,33.0084,33.0535,32.9858,33.0459,52225.5
2018-03-19 15:40:00,43.98,43.99,43.96,43.96,72180.0,33.0459,33.0535,33.0309,33.0309,72180.0
2018-03-19 15:45:00,43.96,44.06,43.96,44.03,123966.0,33.0309,33.1061,33.0309,33.0835,123966.0
2018-03-19 15:50:00,44.03,44.06,44.01,44.06,100837.5,33.0835,33.1061,33.0685,33.1061,100837.5
2018-03-19 15:55:00,44.05,44.14,44.05,44.11,222043.5,33.0985,33.1662,33.0985,33.1436,222043.5
2018-03-20 09:30:00,44.28,44.41,44.17,44.36,63882.0,33.2714,33.369,33.1887,33.3315,63882.0
2018-03-20 09:35:00,44.4,44.5,44.29,44.45,29110.5,33.3615,33.4367,33.2789,33.3991,29110.5
2018-03-20 09:40:00,44.43,44.57,44.43,44.54,24661.5,33.3841,33.4893,33.3841,33.4667,24661.5
2018-03-20 09:45:00,44.51,44.65,44.51,44.59,28780.5,33.4442,33.5494,33.4442,33.5043,28780.5
2018-03-20 09:50:00,44.61,44.63,44.53,44.6,26578.5,33.5193,33.5343,33.4592,33.5118,26578.5
2018-03-20 09:55:00,44.59,44.61,44.49,44.54,35355.0,33.5043,33.5193,33.4292,33.4667,35355.0
2018-03-20 10:00:00,44.54,44.63,44.53,44.57,29578.5,33.4667,33.5343,33.4592,33.4893,29578.5
2018-03-20 10:05:00,44.57,44.58,44.49,44.51,21738.0,33.4893,33.4968,33.4292,33.4442,21738.0
2018-03-20 10:10:00,44.5,44.52,44.44,44.45,20443.5,33.4367,33.4517,33.3916,33.3991,20443.5
2018-03-20 10:15:00,44.44,44.49,44.37,44.49,19674.0,33.3916,33.4292,33.339,33.4292,19674.0
2018-03-20 10:20:00,44.49,44.53,44.46,44.52,23158.5,33.4292,33.4592,33.4066,33.4517,23158.5
2018-03-20 10:25:00,44.51,44.51,44.38,44.45,16495.5,33.4442,33.4442,33.3465,33.3991,16495.5
2018-03-20 10:30:00,44.47,44.51,44.44,44.5,22776.0,33.4141,33.4442,33.3916,33.4367,22776.0
2018-03-20 10:35:00,44.48,44.53,44.43,44.47,43296.0,33.4216,33.4592,33.3841,33.4141,43296.0
2018-03-20 10:40:00,44.47,44.52,44.45,44.47,26832.0,33.4141,33.4517,33.3991,33.4141,26832.0
2018-03-20 10:45:00,44.48,44.53,44.48,44.51,15964.5,33.4216,33.4592,33.4216,33.4442,15964.5
2018-03-20 10:50:00,44.5,44.52,44.45,44.48,65446.5,33.4367,33.4517,33.3991,33.4216,65446.5
2018-03-20 10:55:00,44.49,44.53,44.41,44.45,39960.0,33.4292,33.4592,33.369,33.3991,39960.0
2018-03-20 11:00:00,44.45,44.48,44.33,44.33,14580.0,33.3991,33.4216,33.3089,33.3089,14580.0
2018-03-20 11:05:00,44.34,44.38,44.33,44.37,13072.5,33.3164,33.3465,33.3089,33.339,13072.5
2018-03-20 11:10:00,44.37,44.42,44.32,44.32,11530.5,33.339,33.3766,33.3014,33.3014,11530.5
2018-03-20 11:15:00,44.3,44.34,44.29,44.31,13812.0,33.2864,33.3164,33.2789,33.2939,13812.0
2018-03-20 11:20:00,44.31,44.36,44.3,44.32,15655.5,33.2939,33.3315,33.2864,33.3014,15655.5
2018-03-20 11:25:00,44.33,44.37,44.31,44.35,13566.0,33.3089,33.339,33.2939,33.324,13566.0
2018-03-20 11:30:00,44.37,44.37,44.31,44.32,10011.0,33.339,33.339,33.2939,33.3014,10011.0
2018-03-20 11:35:00,44.33,44.37,44.31,44.35,17152.5,33.3089,33.339,33.2939,33.324,17152.5
2018-03-20 11:40:00,44.35,44.35,44.29,44.31,23530.5,33.324,33.324,33.2789,33.2939,23530.5
2018-03-20 11:45:00,44.3,44.31,44.23,44.26,21477.0,33.2864,33.2939,33.2338,33.2563,21477.0
2018-03-20 11:50:00,44.26,44.29,44.23,44.23,27363.0,33.2563,33.2789,33.2338,33.2338,27363.0
2018-03-20 11:55:00,44.21,44.34,44.21,44.33,6460.5,33.2188,33.3164,33.2188,33.3089,6460.5
2018-03-20 12:00:00,44.35,44.39,44.3,44.37,11266.5,33.324,33.354,33.2864,33.339,11266.5
2018-03-20 12:05:00,44.36,44.39,44.34,44.37,10129.5,33.3315,33.354,33.3164,33.339,10129.5
2018-03-20 12:10:00,44.37,44.43,44.36,44.41,9900.0,33.339,33.3841,33.3315,33.369,9900.0
2018-03-20 12:15:00,44.4,44.41,44.38,44.39,8091.0,33.3615,33.369,33.3465,33.354,8091.0
2018-03-20 12:20:00,44.39,44.39,44.37,44.37,7372.5,33.354,33.354,33.339,33.339,7372.5
2018-03-20 12:25:00,44.39,44.41,44.36,44.39,9150.0,33.354,33.369,33.3315,33.354,9150.0
2018-03-20 12:30:00,44.37,44.42,44.37,44.41,13486.5,33.339,33.3766,33.339,33.369,13486.5
2018-03-20 12:35:00,44.4,44.41,44.36,44.36,5400.0,33.3615,33.369,33.3315,33.3315,5400.0
2018-03-20 12:40:00,44.37,44.38,44.36,44.37,3600.0,33.339,33.3465,33.3315,33.339,3600.0
2018-03-20 12:45:00,44.37,44.37,44.35,44.36,10395.0,33.339,33.339,33.324,33.3315,10395.0
2018-03-20 12:50:00,44.37,44.39,44.35,44.36,11299.5,33.339,33.354,33.324,33.3315,11299.5
2018-03-20 12:55:00,44.35,44.39,44.35,44.37,9660.0,33.324,33.354,33.324,33.339,9660.0
2018-03-20 13:00:00,44.39,44.42,44.39,44.4,62536.5,33.354,33.3766,33.354,33.3615,62536.5
2018-03-20 13:05:00,44.41,44.45,44.41,44.43,33223.5,33.369,33.3991,33.369,33.3841,33223.5
2018-03-20 13:10:00,44.44,44.46,44.41,44.42,7720.5,33.3916,33.4066,33.369,33.3766,7720.5
2018-03-20 13:15:00,44.4,44.42,44.39,44.39,9124.5,33.3615,33.3766,33.354,33.354,9124.5
2018-03-20 13:20:00,44.38,44.4,44.37,44.37,5358.0,33.3465,33.3615,33.339,33.339,5358.0
2018-03-20 13:25:00,44.37,44.37,44.32,44.33,5550.0,33.339,33.339,33.3014,33.3089,5550.0
2018-03-20 13:30:00,44.33,44.34,44.29,44.29,5503.5,33.3089,33.3164,33.2789,33.2789,5503.5
2018-03-20 13:35:00,44.28,44.29,44.23,44.25,4807.5,33.2714,33.2789,33.2338,33.2488,4807.5
2018-03-20 13:40:00,44.24,44.26,44.23,44.25,5925.0,33.2413,33.2563,33.2338,33.2488,5925.0
2018-03-20 13:45:00,44.25,44.28,44.23,44.28,5490.0,33.2488,33.2714,33.2338,33.2714,5490.0
2018-03-20 13:50:00,44.29,44.29,44.27,44.27,3675.0,33.2789,33.2789,33.2638,33.2638,3675.0
2018-03-20 13:55:00,44.28,44.28,44.22,44.25,8296.5,33.2714,33.2714,33.2263,33.2488,8296.5
2018-03-20 14:00:00,44.24,44.29,44.21,44.28,7479.0,33.2413,33.2789,33.2188,33.2714,7479.0
2018-03-20 14:05:00,44.29,44.31,44.25,44.25,8067.0,33.2789,33.2939,33.2488,33.2488,8067.0
2018-03-20 14:10:00,44.25,44.25,44.22,44.25,4500.0,33.2488,33.2488,33.2263,33.2488,4500.0
2018-03-20 14:15:00,44.27,44.29,44.26,44.29,9243.0,33.2638,33.2789,33.2563,33.2789,9243.0
2018-03-20 14:20:00,44.29,44.3,44.26,44.27,7125.0,33.2789,33.2864,33.2563,33.2638,7125.0
2018-03-20 14:25:00,44.27,44.27,44.25,44.27,5980.5,33.2638,33.2638,33.2488,33.2638,5980.5
2018-03-20 14:30:00,44.28,44.3,44.26,44.27,19737.0,33.2714,33.2864,33.2563,33.2638,19737.0
2018-03-20 14:35:00,44.28,44.28,44.26,44.27,10885.5,33.2714,33.2714,33.2563,33.2638,10885.5
2018-03-20 14:40:00,44.27,44.37,44.27,44.35,13086.0,33.2638,33.339,33.2638,33.324,13086.0
2018-03-20 14:45:00,44.35,44.36,44.32,44.33,13894.5,33.324,33.3315,33.3014,33.3089,13894.5
2018-03-20 14:50:00,44.33,44.35,44.33,44.34,9565.5,33.3089,33.324,33.3089,33.3164,9565.5
2018-03-20 14:55:00,44.35,44.36,44.29,44.33,18207.0,33.324,33.3315,33.2789,33.3089,18207.0
2018-03-20 15:00:00,44.33,44.37,44.33,44.35,11758.5,33.3089,33.339,33.3089,33.324,11758.5
2018-03-20 15:05:00,44.35,44.37,44.32,44.33,13236.0,33.324,33.339,33.3014,33.3089,13236.0
2018-03-20 15:10:00,44.33,44.34,44.31,44.32,16674.0,33.3089,33.3164,33.2939,33.3014,16674.0
2018-03-20 15:15:00,44.33,44.33,44.24,44.24,16963.5,33.3089,33.3089,33.2413,33.2413,16963.5
2018-03-20 15:20:00,44.25,44.26,44.21,44.21,10755.0,33.2488,33.2563,33.2188,33.2188,10755.0
2018-03-20 15:25:00,44.21,44.21,44.18,44.2,19587.0,33.2188,33.2188,33.1962,33.2113,19587.0
2018-03-20 15:30:00,44.2,44.22,44.19,44.21,26124.0,33.2113,33.2263,33.2037,33.2188,26124.0
2018-03-20 15:35:00,44.21,44.22,44.15,44.19,38070.0,33.2188,33.2263,33.1737,33.2037,38070.0
2018-03-20 15:40:00,44.18,44.23,44.18,44.19,38068.5,33.1962,33.2338,33.1962,33.2037,38068.5
2018-03-20 15:45:00,44.19,44.22,44.18,44.22,58146.0,33.2037,33.2263,33.1962,33.2263,58146.0
2018-03-20 15:50:00,44.21,44.23,44.16,44.2,112198.5,33.2188,33.2338,33.1812,33.2113,112198.5
2018-03-20 15:55:00,44.2,44.22,44.18,44.21,108016.5,33.2113,33.2263,33.1962,33.2188,108016.5
2018-03-21 09:30:00,44.2,44.2,44.06,44.12,29077.5,33.2113,33.2113,33.1061,33.1511,29077.5
2018-03-21 09:35:00,44.13,44.27,44.09,44.25,36450.0,33.1587,33.2638,33.1286,33.2488,36450.0
2018-03-21 09:40:00,44.25,44.35,44.24,44.29,21478.5,33.2488,33.324,33.2413,33.2789,21478.5
2018-03-21 09:45:00,44.29,44.51,44.28,44.43,26476.5,33.2789,33.4442,33.2714,33.3841,26476.5
2018-03-21 09:50:00,44.41,44.49,44.37,44.41,8088.0,33.369,33.4292,33.339,33.369,8088.0
2018-03-21 09:55:00,44.4,44.47,44.36,44.36,13383.0,33.3615,33.4141,33.3315,33.3315,13383.0
2018-03-21 10:00:00,44.35,44.42,44.31,44.42,49690.5,33.324,33.3766,33.2939,33.3766,49690.5
2018-03-21 10:05:00,44.42,44.46,44.39,44.41,86373.0,33.3766,33.4066,33.354,33.369,86373.0
2018-03-21 10:10:00,44.41,44.41,44.34,44.39,6103.5,33.369,33.369,33.3164,33.354,6103.5
2018-03-21 10:15:00,44.38,44.45,44.37,44.44,4665.0,33.3465,33.3991,33.339,33.3916,4665.0
2018-03-21 10:20:00,44.43,44.43,44.37,44.38,5182.5,33.3841,33.3841,33.339,33.3465,5182.5
2018-03-21 10:25:00,44.39,44.41,44.39,44.4,3568.5,33.354,33.369,33.354,33.3615,3568.5
2018-03-21 10:30:00,44.4,44.47,44.39,44.44,8169.0,33.3615,33.4141,33.354,33.3916,8169.0
2018-03-21 10:35:00,44.43,44.5,44.43,44.5,10900.5,33.3841,33.4367,33.3841,33.4367,10900.5
2018-03-21 10:40:00,44.51,44.62,44.49,44.59,17259.0,33.4442,33.5268,33.4292,33.5043,17259.0
2018-03-21 10:45:00,44.61,44.62,44.57,44.58,5400.0,33.5193,33.5268,33.4893,33.4968,5400.0
2018-03-21 10:50:00,44.59,44.6,44.55,44.56,8395.5,33.5043,33.5118,33.4742,33.4818,8395.5
2018-03-21 10:55:00,44.58,44.62,44.57,44.57,7509.0,33.4968,33.5268,33.4893,33.4893,7509.0
2018-03-21 11:00:00,44.57,44.58,44.53,44.57,15070.5,33.4893,33.4968,33.4592,33.4893,15070.5
2018-03-21 11:05:00,44.57,44.57,44.53,44.53,8065.5,33.4893,33.4893,33.4592,33.4592,8065.5
2018-03-21 11:10:00,44.53,44.53,44.45,44.45,25012.5,33.4592,33.4592,33.3991,33.3991,25012.5
2018-03-21 11:15:00,44.46,44.48,44.42,44.48,16275.0,33.4066,33.4216,33.3766,33.4216,16275.0
2018-03-21 11:20:00,44.47,44.49,44.47,44.49,4683.0,33.4141,33.4292,33.4141,33.4292,4683.0
2018-03-21 11:25:00,44.49,44.55,44.49,44.55,10207.5,33.4292,33.4742,33.4292,33.4742,10207.5
2018-03-21 11:30:00,44.55,44.57,44.52,44.56,18895.5,33.4742,33.4893,33.4517,33.4818,18895.5
2018-03-21 11:35:00,44.57,44.65,44.55,44.63,38409.0,33.4893,33.5494,33.4742,33.5343,38409.0
2018-03-21 11:40:00,44.63,44.65,44.61,44.64,12412.5,33.5343,33.5494,33.5193,33.5419,12412.5
2018-03-21 11:45:00,44.65,44.67,44.63,44.65,15828.0,33.5494,33.5644,33.5343,33.5494,15828.0
2018-03-21 11:50:00,44.64,44.71,44.61,44.71,9300.0,33.5419,33.5945,33.5193,33.5945,9300.0
2018-03-21 11:55:00,44.7,44.74,44.67,44.68,20524.5,33.5869,33.617,33.5644,33.5719,20524.5
2018-03-21 12:00:00,44.67,44.7,44.65,44.68,12199.5,33.5644,33.5869,33.5494,33.5719,12199.5
2018-03-21 12:05:00,44.68,44.73,44.67,44.73,8970.0,33.5719,33.6095,33.5644,33.6095,8970.0
2018-03-21 12:10:00,44.73,44.76,44.72,44.76,15106.5,33.6095,33.632,33.602,33.632,15106.5
2018-03-21 12:15:00,44.76,44.81,44.76,44.77,9939.0,33.632,33.6696,33.632,33.6395,9939.0
2018-03-21 12:20:00,44.76,44.78,44.73,44.78,13125.0,33.632,33.6471,33.6095,33.6471,13125.0
2018-03-21 12:25:00,44.79,44.82,44.77,44.8,8206.5,33.6546,33.6771,33.6395,33.6621,8206.5
2018-03-21 12:30:00,44.8,44.82,44.79,44.81,7053.0,33.6621,33.6771,33.6546,33.6696,7053.0
2018-03-21 12:35:00,44.81,44.81,44.77,44.77,10581.0,33.6696,33.6696,33.6395,33.6395,10581.0
2018-03-21 12:40:00,44.75,44.79,44.75,44.77,2160.0,33.6245,33.6546,33.6245,33.6395,2160.0
2018-03-21 12:45:00,44.77,44.77,44.75,44.77,5046.0,33.6395,33.6395,33.6245,33.6395,5046.0
2018-03-21 12:50:00,44.76,44.78,44.73,44.73,5850.0,33.632,33.6471,33.6095,33.6095,5850.0
2018-03-21 12:55:00,44.73,44.74,44.7,44.73,4938.0,33.6095,33.617,33.5869,33.6095,4938.0
2018-03-21 13:00:00,44.73,44.74,44.71,44.73,8916.0,33.6095,33.617,33.5945,33.6095,8916.0
2018-03-21 13:05:00,44.73,44.75,44.71,44.74,22231.5,33.6095,33.6245,33.5945,33.617,22231.5
2018-03-21 13:10:00,44.73,44.75,44.69,44.7,9195.0,33.6095,33.6245,33.5794,33.5869,9195.0
2018-03-21 13:15:00,44.7,44.7,44.65,44.67,4821.0,33.5869,33.5869,33.5494,33.5644,4821.0
2018-03-21 13:20:00,44.66,44.67,44.63,44.64,5187.0,33.5569,33.5644,33.5343,33.5419,5187.0
2018-03-21 13:25:00,44.64,44.66,44.6,44.6,12750.0,33.5419,33.5569,33.5118,33.5118,12750.0
2018-03-21 13:30:00,44.6,44.65,44.6,44.63,6450.0,33.5118,33.5494,33.5118,33.5343,6450.0
2018-03-21 13:35:00,44.63,44.64,44.6,44.6,5020.5,33.5343,33.5419,33.5118,33.5118,5020.5
2018-03-21 13:40:00,44.6,44.6,44.54,44.55,6429.0,33.5118,33.5118,33.4667,33.4742,6429.0
2018-03-21 13:45:00,44.53,44.61,44.53,44.61,5797.5,33.4592,33.5193,33.4592,33.5193,5797.5
2018-03-21 13:50:00,44.61,44.63,44.6,44.62,4380.0,33.5193,33.5343,33.5118,33.5268,4380.0
2018-03-21 13:55:00,44.63,44.66,44.59,44.59,15151.5,33.5343,33.5569,33.5043,33.5043,15151.5
2018-03-21 14:00:00,44.59,44.82,44.57,44.6,26632.5,33.5043,33.6771,33.4893,33.5118,26632.5
2018-03-21 14:05:00,44.65,44.77,44.63,44.77,19086.0,33.5494,33.6395,33.5343,33.6395,19086.0
2018-03-21 14:10:00,44.82,44.84,44.75,44.81,7690.5,33.6771,33.6921,33.6245,33.6696,7690.5
2018-03-21 14:15:00,44.82,44.91,44.81,44.84,12312.0,33.6771,33.7447,33.6696,33.6921,12312.0
2018-03-21 14:20:00,44.85,44.87,44.73,44.78,24936.0,33.6997,33.7147,33.6095,33.6471,24936.0
2018-03-21 14:25:00,44.78,44.82,44.66,44.76,24904.5,33.6471,33.6771,33.5569,33.632,24904.5
2018-03-21 14:30:00,44.77,44.85,44.71,44.82,41767.5,33.6395,33.6997,33.5945,33.6771,41767.5
2018-03-21 14:35:00,44.83,44.83,44.69,44.69,23424.0,33.6846,33.6846,33.5794,33.5794,23424.0
2018-03-21 14:40:00,44.7,44.76,44.65,44.73,22650.0,33.5869,33.632,33.5494,33.6095,22650.0
2018-03-21 14:45:00,44.71,44.71,44.63,44.66,84631.5,33.5945,33.5945,33.5343,33.5569,84631.5
2018-03-21 14:50:00,44.66,44.66,44.54,44.61,32805.0,33.5569,33.5569,33.4667,33.5193,32805.0
2018-03-21 14:55:00,44.64,44.71,44.63,44.69,14700.0,33.5419,33.5945,33.5343,33.5794,14700.0
2018-03-21 15:00:00,44.69,44.79,44.67,44.75,16387.5,33.5794,33.6546,33.5644,33.6245,16387.5
2018-03-21 15:05:00,44.76,44.79,44.67,44.79,21256.5,33.632,33.6546,33.5644,33.6546,21256.5
2018-03-21 15:10:00,44.8,44.95,44.75,44.95,46435.5,33.6621,33.7748,33.6245,33.7748,46435.5
2018-03-21 15:15:00,44.96,44.97,44.84,44.86,29803.5,33.7823,33.7898,33.6921,33.7072,29803.5
2018-03-21 15:20:00,44.86,44.94,44.86,44.9,21742.5,33.7072,33.7673,33.7072,33.7372,21742.5
2018-03-21 15:25:00,44.9,44.91,44.77,44.8,23611.5,33.7372,33.7447,33.6395,33.6621,23611.5
2018-03-21 15:30:00,44.8,44.82,44.75,44.79,41743.5,33.6621,33.6771,33.6245,33.6546,41743.5
2018-03-21 15:35:00,44.8,44.9,44.78,44.85,38917.5,33.6621,33.7372,33.6471,33.6997,38917.5
2018-03-21 15:40:00,44.83,44.83,44.71,44.72,40969.5,33.6846,33.6846,33.5945,33.602,40969.5
2018-03-21 15:45:00,44.71,44.79,44.69,44.74,57034.5,33.5945,33.6546,33.5794,33.617,57034.5
2018-03-21 15:50:00,44.74,44.74,44.61,44.63,101385.0,33.617,33.617,33.5193,33.5343,101385.0
2018-03-21 15:55:00,44.63,44.63,44.54,44.55,147766.5,33.5343,33.5343,33.4667,33.4742,147766.5
2018-03-22 09:30:00,44.02,44.03,43.67,44.01,48027.0,33.076,33.0835,32.813,33.0685,48027.0
2018-03-22 09:35:00,44.02,44.13,43.97,43.99,31344.0,33.076,33.1587,33.0384,33.0535,31344.0
2018-03-22 09:40:00,43.99,44.07,43.96,44.02,21234.0,33.0535,33.1136,33.0309,33.076,21234.0
2018-03-22 09:45:00,44.02,44.03,43.91,43.97,19836.0,33.076,33.0835,32.9933,33.0384,19836.0
2018-03-22 09:50:00,43.98,43.99,43.87,43.89,17083.5,33.0459,33.0535,32.9633,32.9783,17083.5
2018-03-22 09:55:00,43.88,43.92,43.75,43.75,10125.0,32.9708,33.0009,32.8731,32.8731,10125.0
2018-03-22 10:00:00,43.77,43.79,43.67,43.73,51778.5,32.8882,32.9032,32.813,32.8581,51778.5
2018-03-22 10:05:00,43.74,43.76,43.67,43.71,35404.5,32.8656,32.8806,32.813,32.8431,35404.5
2018-03-22 10:10:00,43.71,43.91,43.67,43.88,27714.0,32.8431,32.9933,32.813,32.9708,27714.0
2018-03-22 10:15:00,43.87,43.88,43.79,43.81,20787.0,32.9633,32.9708,32.9032,32.9182,20787.0
2018-03-22 10:20:00,43.8,43.82,43.7,43.71,9450.0,32.9107,32.9257,32.8356,32.8431,9450.0
2018-03-22 10:25:00,43.7,43.72,43.63,43.65,32140.5,32.8356,32.8506,32.783,32.798,32140.5
2018-03-22 10:30:00,43.63,43.63,43.57,43.59,68154.0,32.783,32.783,32.7379,32.7529,68154.0
2018-03-22 10:35:00,43.57,43.62,43.51,43.61,47085.0,32.7379,32.7754,32.6928,32.7679,47085.0
2018-03-22 10:40:00,43.61,43.64,43.48,43.5,37476.0,32.7679,32.7905,32.6703,32.6853,37476.0
2018-03-22 10:45:00,43.51,43.55,43.41,43.47,41698.5,32.6928,32.7229,32.6177,32.6627,41698.5
2018-03-22 10:50:00,43.46,43.51,43.43,43.47,25770.0,32.6552,32.6928,32.6327,32.6627,25770.0
2018-03-22 10:55:00,43.47,43.49,43.38,43.46,29322.0,32.6627,32.6778,32.5951,32.6552,29322.0
2018-03-22 11:00:00,43.47,43.55,43.47,43.55,30721.5,32.6627,32.7229,32.6627,32.7229,30721.5
2018-03-22 11:05:00,43.55,43.55,43.47,43.48,18787.5,32.7229,32.7229,32.6627,32.6703,18787.5
2018-03-22 11:10:00,43.48,43.51,43.42,43.43,32125.5,32.6703,32.6928,32.6252,32.6327,32125.5
2018-03-22 11:15:00,43.41,43.47,43.41,43.47,25639.5,32.6177,32.6627,32.6177,32.6627,25639.5
2018-03-22 11:20:00,43.47,43.47,43.34,43.35,30567.0,32.6627,32.6627,32.5651,32.5726,30567.0
2018-03-22 11:25:00,43.35,43.4,43.32,43.39,168423.0,32.5726,32.6101,32.55,32.6026,168423.0
2018-03-22 11:30:00,43.4,43.49,43.33,43.33,30595.5,32.6101,32.6778,32.5575,32.5575,30595.5
2018-03-22 11:35:00,43.34,43.35,43.29,43.29,55236.0,32.5651,32.5726,32.5275,32.5275,55236.0
2018-03-22 11:40:00,43.27,43.33,43.22,43.32,22483.5,32.5125,32.5575,32.4749,32.55,22483.5
2018-03-22 11:45:00,43.33,43.34,43.28,43.31,18031.5,32.5575,32.5651,32.52,32.5425,18031.5
2018-03-22 11:50:00,43.33,43.35,43.3,43.32,12199.5,32.5575,32.5726,32.535,32.55,12199.5
2018-03-22 11:55:00,43.33,43.34,43.18,43.18,35709.0,32.5575,32.5651,32.4448,32.4448,35709.0
2018-03-22 12:00:00,43.18,43.25,43.16,43.25,35359.5,32.4448,32.4974,32.4298,32.4974,35359.5
2018-03-22 12:05:00,43.25,43.3,43.24,43.26,10368.0,32.4974,32.535,32.4899,32.5049,10368.0
2018-03-22 12:10:00,43.27,43.31,43.23,43.25,9204.0,32.5125,32.5425,32.4824,32.4974,9204.0
2018-03-22 12:15:00,43.24,43.4,43.23,43.37,17730.0,32.4899,32.6101,32.4824,32.5876,17730.0
2018-03-22 12:20:00,43.35,43.45,43.35,43.38,12330.0,32.5726,32.6477,32.5726,32.5951,12330.0
2018-03-22 12:25:00,43.37,43.58,43.37,43.55,14712.0,32.5876,32.7454,32.5876,32.7229,14712.0
2018-03-22 12:30:00,43.57,43.61,43.53,43.55,16578.0,32.7379,32.7679,32.7078,32.7229,16578.0
2018-03-22 12:35:00,43.57,43.62,43.53,43.56,164595.0,32.7379,32.7754,32.7078,32.7304,164595.0
2018-03-22 12:40:00,43.55,43.57,43.47,43.47,22732.5,32.7229,32.7379,32.6627,32.6627,22732.5
2018-03-22 12:45:00,43.46,43.46,43.39,43.41,22800.0,32.6552,32.6552,32.6026,32.6177,22800.0
2018-03-22 12:50:00,43.42,43.5,43.42,43.43,15900.0,32.6252,32.6853,32.6252,32.6327,15900.0
2018-03-22 12:55:00,43.43,43.48,43.37,43.41,13774.5,32.6327,32.6703,32.5876,32.6177,13774.5
2018-03-22 13:00:00,43.4,43.41,43.32,43.41,44121.0,32.6101,32.6177,32.55,32.6177,44121.0
2018-03-22 13:05:00,43.41,43.41,43.35,43.39,11100.0,32.6177,32.6177,32.5726,32.6026,11100.0
2018-03-22 13:10:00,43.39,43.49,43.35,43.47,13926.0,32.6026,32.6778,32.5726,32.6627,13926.0
2018-03-22 13:15:00,43.47,43.49,43.41,43.43,7650.0,32.6627,32.6778,32.6177,32.6327,7650.0
2018-03-22 13:20:00,43.43,43.59,43.4,43.59,16527.0,32.6327,32.7529,32.6101,32.7529,16527.0
2018-03-22 13:25:00,43.59,43.67,43.57,43.67,16152.0,32.7529,32.813,32.7379,32.813,16152.0
2018-03-22 13:30:00,43.69,43.73,43.66,43.7,15054.0,32.828,32.8581,32.8055,32.8356,15054.0
2018-03-22 13:35:00,43.7,43.75,43.69,43.69,15496.5,32.8356,32.8731,32.828,32.828,15496.5
2018-03-22 13:40:00,43.7,43.71,43.65,43.67,40278.0,32.8356,32.8431,32.798,32.813,40278.0
2018-03-22 13:45:00,43.67,43.73,43.65,43.65,27373.5,32.813,32.8581,32.798,32.798,27373.5
2018-03-22 13:50:00,43.65,43.67,43.6,43.6,25800.0,32.798,32.813,32.7604,32.7604,25800.0
2018-03-22 13:55:00,43.61,43.65,43.6,43.63,13470.0,32.7679,32.798,32.7604,32.783,13470.0
2018-03-22 14:00:00,43.63,43.67,43.61,43.65,18984.0,32.783,32.813,32.7679,32.798,18984.0
2018-03-22 14:05:00,43.65,43.65,43.55,43.55,10474.5,32.798,32.798,32.7229,32.7229,10474.5
2018-03-22 14:10:00,43.55,43.61,43.51,43.56,14454.0,32.7229,32.7679,32.6928,32.7304,14454.0
2018-03-22 14:15:00,43.57,43.6,43.55,43.57,13131.0,32.7379,32.7604,32.7229,32.7379,13131.0
2018-03-22 14:20:00,43.56,43.57,43.4,43.4,14364.0,32.7304,32.7379,32.6101,32.6101,14364.0
2018-03-22 14:25:00,43.41,43.42,43.35,43.37,18259.5,32.6177,32.6252,32.5726,32.5876,18259.5
2018-03-22 14:30:00,43.36,43.39,43.33,43.38,23289.0,32.5801,32.6026,32.5575,32.5951,23289.0
2018-03-22 14:35:00,43.39,43.48,43.37,43.48,28195.5,32.6026,32.6703,32.5876,32.6703,28195.5
2018-03-22 14:40:00,43.49,43.49,43.41,43.44,15124.5,32.6778,32.6778,32.6177,32.6402,15124.5
2018-03-22 14:45:00,43.45,43.51,43.41,43.48,16171.5,32.6477,32.6928,32.6177,32.6703,16171.5
2018-03-22 14:50:00,43.47,43.49,43.37,43.37,60301.5,32.6627,32.6778,32.5876,32.5876,60301.5
2018-03-22 14:55:00,43.37,43.37,43.31,43.34,40633.5,32.5876,32.5876,32.5425,32.5651,40633.5
2018-03-22 15:00:00,43.34,43.45,43.33,43.38,36144.0,32.5651,32.6477,32.5575,32.5951,36144.0
2018-03-22 15:05:00,43.38,43.42,43.28,43.28,44734.5,32.5951,32.6252,32.52,32.52,44734.5
2018-03-22 15:10:00,43.28,43.31,43.22,43.23,18805.5,32.52,32.5425,32.4749,32.4824,18805.5
2018-03-22 15:15:00,43.23,43.23,43.11,43.15,31332.0,32.4824,32.4824,32.3922,32.4223,31332.0
2018-03-22 15:20:00,43.15,43.29,43.15,43.21,25714.5,32.4223,32.5275,32.4223,32.4674,25714.5
2018-03-22 15:25:00,43.22,43.24,43.09,43.09,28090.5,32.4749,32.4899,32.3772,32.3772,28090.5
2018-03-22 15:30:00,43.09,43.11,43.03,43.08,69301.5,32.3772,32.3922,32.3321,32.3697,69301.5
2018-03-22 15:35:00,43.08,43.09,43.03,43.06,53254.5,32.3697,32.3772,32.3321,32.3547,53254.5
2018-03-22 15:40:00,43.05,43.14,43.03,43.09,78207.0,32.3472,32.4148,32.3321,32.3772,78207.0
2018-03-22 15:45:00,43.09,43.09,42.86,42.97,86637.0,32.3772,32.3772,32.2044,32.287,86637.0
2018-03-22 15:50:00,42.99,43.03,42.89,42.93,143595.0,32.3021,32.3321,32.2269,32.257,143595.0
2018-03-22 15:55:00,42.94,42.97,42.87,42.88,259245.0,32.2645,32.287,32.2119,32.2194,259245.0
2018-03-23 09:30:00,43.06,43.46,42.89,43.46,76095.0,32.3547,32.6552,32.2269,32.6552,76095.0
2018-03-23 09:35:00,43.35,43.46,43.2,43.28,49098.0,32.5726,32.6552,32.4599,32.52,49098.0
2018-03-23 09:40:00,43.29,43.29,43.16,43.19,12150.0,32.5275,32.5275,32.4298,32.4524,12150.0
2018-03-23 09:45:00,43.1,43.15,43.07,43.14,13080.0,32.3847,32.4223,32.3622,32.4148,13080.0
2018-03-23 09:50:00,43.13,43.16,43.05,43.1,27087.0,32.4073,32.4298,32.3472,32.3847,27087.0
2018-03-23 09:55:00,43.11,43.19,42.98,43.0,24661.5,32.3922,32.4524,32.2946,32.3096,24661.5
2018-03-23 10:00:00,43.04,43.13,43.03,43.04,19662.0,32.3396,32.4073,32.3321,32.3396,19662.0
2018-03-23 10:05:00,43.06,43.08,42.95,43.06,30106.5,32.3547,32.3697,32.272,32.3547,30106.5
2018-03-23 10:10:00,43.04,43.15,42.95,43.0,41176.5,32.3396,32.4223,32.272,32.3096,41176.5
2018-03-23 10:15:00,42.99,43.06,42.95,42.97,29836.5,32.3021,32.3547,32.272,32.287,29836.5
2018-03-23 10:20:00,42.97,42.97,42.88,42.88,27117.0,32.287,32.287,32.2194,32.2194,27117.0
2018-03-23 10:25:00,42.88,42.99,42.87,42.94,27807.0,32.2194,32.3021,32.2119,32.2645,27807.0
2018-03-23 10:30:00,42.95,43.05,42.91,43.05,13113.0,32.272,32.3472,32.242,32.3472,13113.0
2018-03-23 10:35:00,43.05,43.05,42.92,42.92,12343.5,32.3472,32.3472,32.2495,32.2495,12343.5
2018-03-23 10:40:00,42.92,42.98,42.91,42.94,10867.5,32.2495,32.2946,32.242,32.2645,10867.5
2018-03-23 10:45:00,42.96,43.02,42.95,42.95,15093.0,32.2795,32.3246,32.272,32.272,15093.0
2018-03-23 10:50:00,42.95,43.03,42.87,43.01,26601.0,32.272,32.3321,32.2119,32.3171,26601.0
2018-03-23 10:55:00,43.03,43.05,42.95,43.0,11728.5,32.3321,32.3472,32.272,32.3096,11728.5
2018-03-23 11:00:00,43.01,43.06,42.96,42.97,16990.5,32.3171,32.3547,32.2795,32.287,16990.5
2018-03-23 11:05:00,42.97,42.98,42.91,42.91,10251.0,32.287,32.2946,32.242,32.242,10251.0
2018-03-23 11:10:00,42.92,42.93,42.85,42.92,8100.0,32.2495,32.257,32.1969,32.2495,8100.0
2018-03-23 11:15:00,42.93,42.99,42.92,42.96,13200.0,32.257,32.3021,32.2495,32.2795,13200.0
2018-03-23 11:20:00,42.95,42.99,42.88,42.9,17983.5,32.272,32.3021,32.2194,32.2345,17983.5
2018-03-23 11:25:00,42.89,42.93,42.87,42.89,10749.0,32.2269,32.257,32.2119,32.2269,10749.0
2018-03-23 11:30:00,42.89,42.9,42.83,42.83,15472.5,32.2269,32.2345,32.1819,32.1819,15472.5
2018-03-23 11:35:00,42.83,42.87,42.71,42.71,18177.0,32.1819,32.2119,32.0917,32.0917,18177.0
2018-03-23 11:40:00,42.71,42.73,42.67,42.68,19234.5,32.0917,32.1067,32.0616,32.0691,19234.5
2018-03-23 11:45:00,42.68,42.7,42.56,42.59,158193.0,32.0691,32.0842,31.979,32.0015,158193.0
2018-03-23 11:50:00,42.59,42.6,42.52,42.56,15622.5,32.0015,32.009,31.9489,31.979,15622.5
2018-03-23 11:55:00,42.55,42.58,42.49,42.5,20136.0,31.9715,31.994,31.9264,31.9339,20136.0
2018-03-23 12:00:00,42.51,42.65,42.5,42.62,30094.5,31.9414,32.0466,31.9339,32.0241,30094.5
2018-03-23 12:05:00,42.61,42.67,42.57,42.65,8850.0,32.0165,32.0616,31.9865,32.0466,8850.0
2018-03-23 12:10:00,42.65,42.69,42.61,42.67,19021.5,32.0466,32.0767,32.0165,32.0616,19021.5
2018-03-23 12:15:00,42.67,42.72,42.63,42.63,18276.0,32.0616,32.0992,32.0316,32.0316,18276.0
2018-03-23 12:20:00,42.61,42.7,42.6,42.7,7795.5,32.0165,32.0842,32.009,32.0842,7795.5
2018-03-23 12:25:00,42.69,42.83,42.69,42.81,19212.0,32.0767,32.1819,32.0767,32.1668,19212.0
2018-03-23 12:30:00,42.8,42.8,42.71,42.73,12600.0,32.1593,32.1593,32.0917,32.1067,12600.0
2018-03-23 12:35:00,42.74,42.75,42.68,42.74,76969.5,32.1142,32.1217,32.0691,32.1142,76969.5
2018-03-23 12:40:00,42.75,42.75,42.66,42.66,12922.5,32.1217,32.1217,32.0541,32.0541,12922.5
2018-03-23 12:45:00,42.66,42.75,42.66,42.7,12480.0,32.0541,32.1217,32.0541,32.0842,12480.0
2018-03-23 12:50:00,42.7,42.75,42.68,42.7,16692.0,32.0842,32.1217,32.0691,32.0842,16692.0
2018-03-23 12:55:00,42.71,42.71,42.66,42.7,20971.5,32.0917,32.0917,32.0541,32.0842,20971.5
2018-03-23 13:00:00,42.69,42.82,42.66,42.8,32968.5,32.0767,32.1743,32.0541,32.1593,32968.5
2018-03-23 13:05:00,42.79,42.86,42.77,42.85,13575.0,32.1518,32.2044,32.1368,32.1969,13575.0
2018-03-23 13:10:00,42.87,42.93,42.85,42.87,12990.0,32.2119,32.257,32.1969,32.2119,12990.0
2018-03-23 13:15:00,42.87,42.89,42.82,42.87,10882.5,32.2119,32.2269,32.1743,32.2119,10882.5
2018-03-23 13:20:00,42.85,42.98,42.84,42.96,15129.0,32.1969,32.2946,32.1894,32.2795,15129.0
2018-03-23 13:25:00,42.95,43.0,42.9,42.98,15169.5,32.272,32.3096,32.2345,32.2946,15169.5
2018-03-23 13:30:00,42.98,43.03,42.89,42.93,20200.5,32.2946,32.3321,32.2269,32.257,20200.5
2018-03-23 13:35:00,42.92,42.95,42.87,42.88,11889.0,32.2495,32.272,32.2119,32.2194,11889.0
2018-03-23 13:40:00,42.88,42.91,42.87,42.89,14659.5,32.2194,32.242,32.2119,32.2269,14659.5
2018-03-23 13:45:00,42.89,42.99,42.88,42.96,18901.5,32.2269,32.3021,32.2194,32.2795,18901.5
2018-03-23 13:50:00,42.97,43.09,42.96,43.07,20668.5,32.287,32.3772,32.2795,32.3622,20668.5
2018-03-23 13:55:00,43.07,43.09,43.02,43.05,16698.0,32.3622,32.3772,32.3246,32.3472,16698.0
2018-03-23 14:00:00,43.05,43.12,43.0,43.01,20392.5,32.3472,32.3998,32.3096,32.3171,20392.5
2018-03-23 14:05:00,43.01,43.03,42.93,42.95,19044.0,32.3171,32.3321,32.257,32.272,19044.0
2018-03-23 14:10:00,42.95,42.95,42.85,42.85,18156.0,32.272,32.272,32.1969,32.1969,18156.0
2018-03-23 14:15:00,42.83,42.85,42.78,42.79,37887.0,32.1819,32.1969,32.1443,32.1518,37887.0
2018-03-23 14:20:00,42.78,42.81,42.71,42.77,25675.5,32.1443,32.1668,32.0917,32.1368,25675.5
2018-03-23 14:25:00,42.75,42.76,42.69,42.76,23587.5,32.1217,32.1293,32.0767,32.1293,23587.5
2018-03-23 14:30:00,42.76,42.8,42.68,42.73,32998.5,32.1293,32.1593,32.0691,32.1067,32998.5
2018-03-23 14:35:00,42.72,42.79,42.67,42.74,47973.0,32.0992,32.1518,32.0616,32.1142,47973.0
2018-03-23 14:40:00,42.73,42.77,42.7,42.72,27354.0,32.1067,32.1368,32.0842,32.0992,27354.0
2018-03-23 14:45:00,42.71,42.71,42.55,42.55,38929.5,32.0917,32.0917,31.9715,31.9715,38929.5
2018-03-23 14:50:00,42.55,42.57,42.48,42.55,21243.0,31.9715,31.9865,31.9189,31.9715,21243.0
2018-03-23 14:55:00,42.54,42.54,42.31,42.37,35097.0,31.964,31.964,31.7911,31.8362,35097.0
2018-03-23 15:00:00,42.35,42.39,42.24,42.29,28386.0,31.8212,31.8512,31.7385,31.7761,28386.0
2018-03-23 15:05:00,42.27,42.33,42.21,42.23,25107.0,31.7611,31.8062,31.716,31.731,25107.0
2018-03-23 15:10:00,42.25,42.37,42.21,42.35,40888.5,31.746,31.8362,31.716,31.8212,40888.5
2018-03-23 15:15:00,42.35,42.46,42.35,42.41,27850.5,31.8212,31.9038,31.8212,31.8663,27850.5
2018-03-23 15:20:00,42.41,42.43,42.31,42.31,35880.0,31.8663,31.8813,31.7911,31.7911,35880.0
2018-03-23 15:25:00,42.29,42.34,42.25,42.3,109564.5,31.7761,31.8137,31.746,31.7836,109564.5
2018-03-23 15:30:00,42.29,42.3,42.19,42.2,164347.5,31.7761,31.7836,31.701,31.7085,164347.5
2018-03-23 15:35:00,42.21,42.21,42.11,42.19,68244.0,31.716,31.716,31.6409,31.701,68244.0
2018-03-23 15:40:00,42.18,42.26,42.08,42.1,94951.5,31.6935,31.7536,31.6183,31.6333,94951.5
2018-03-23 15:45:00,42.09,42.11,42.01,42.07,162895.5,31.6258,31.6409,31.5657,31.6108,162895.5
2018-03-23 15:50:00,42.05,42.05,41.88,41.93,267033.0,31.5958,31.5958,31.468,31.5056,267033.0
2018-03-23 15:55:00,41.92,42.03,41.91,41.96,315118.5,31.4981,31.5807,31.4906,31.5281,315118.5
2018-03-26 09:30:00,42.78,43.23,42.7,43.13,126858.0,32.1443,32.4824,32.0842,32.4073,126858.0
2018-03-26 09:35:00,43.17,43.32,42.89,43.03,159591.0,32.4373,32.55,32.2269,32.3321,159591.0
2018-03-26 09:40:00,43.03,43.06,42.83,42.83,27195.0,32.3321,32.3547,32.1819,32.1819,27195.0
2018-03-26 09:45:00,42.83,42.92,42.73,42.82,26752.5,32.1819,32.2495,32.1067,32.1743,26752.5
2018-03-26 09:50:00,42.82,42.84,42.69,42.72,19495.5,32.1743,32.1894,32.0767,32.0992,19495.5
2018-03-26 09:55:00,42.74,42.83,42.73,42.81,18645.0,32.1142,32.1819,32.1067,32.1668,18645.0
2018-03-26 10:00:00,42.8,42.87,42.73,42.8,13498.5,32.1593,32.2119,32.1067,32.1593,13498.5
2018-03-26 10:05:00,42.77,42.83,42.73,42.73,17185.5,32.1368,32.1819,32.1067,32.1067,17185.5
2018-03-26 10:10:00,42.73,42.74,42.68,42.72,10254.0,32.1067,32.1142,32.0691,32.0992,10254.0
2018-03-26 10:15:00,42.73,42.81,42.7,42.77,49108.5,32.1067,32.1668,32.0842,32.1368,49108.5
2018-03-26 10:20:00,42.78,42.8,42.74,42.74,20200.5,32.1443,32.1593,32.1142,32.1142,20200.5
2018-03-26 10:25:00,42.75,42.79,42.73,42.77,44382.0,32.1217,32.1518,32.1067,32.1368,44382.0
2018-03-26 10:30:00,42.76,42.77,42.69,42.74,44322.0,32.1293,32.1368,32.0767,32.1142,44322.0
2018-03-26 10:35:00,42.73,42.75,42.71,42.73,34953.0,32.1067,32.1217,32.0917,32.1067,34953.0
2018-03-26 10:40:00,42.72,42.76,42.67,42.69,16422.0,32.0992,32.1293,32.0616,32.0767,16422.0
2018-03-26 10:45:00,42.7,42.7,42.64,42.7,15408.0,32.0842,32.0842,32.0391,32.0842,15408.0
2018-03-26 10:50:00,42.7,42.75,42.69,42.73,15583.5,32.0842,32.1217,32.0767,32.1067,15583.5
2018-03-26 10:55:00,42.73,42.79,42.69,42.7,14479.5,32.1067,32.1518,32.0767,32.0842,14479.5
2018-03-26 11:00:00,42.71,42.8,42.7,42.77,33951.0,32.0917,32.1593,32.0842,32.1368,33951.0
2018-03-26 11:05:00,42.77,42.77,42.69,42.69,36627.0,32.1368,32.1368,32.0767,32.0767,36627.0
2018-03-26 11:10:00,42.67,42.73,42.65,42.67,23988.0,32.0616,32.1067,32.0466,32.0616,23988.0
2018-03-26 11:15:00,42.67,42.67,42.55,42.59,24582.0,32.0616,32.0616,31.9715,32.0015,24582.0
2018-03-26 11:20:00,42.58,42.72,42.56,42.7,33363.0,31.994,32.0992,31.979,32.0842,33363.0
2018-03-26 11:25:00,42.69,42.69,42.54,42.55,22512.0,32.0767,32.0767,31.964,31.9715,22512.0
2018-03-26 11:30:00,42.54,42.69,42.53,42.66,20869.5,31.964,32.0767,31.9564,32.0541,20869.5
2018-03-26 11:35:00,42.64,42.69,42.63,42.66,13660.5,32.0391,32.0767,32.0316,32.0541,13660.5
2018-03-26 11:40:00,42.67,42.73,42.67,42.69,26613.0,32.0616,32.1067,32.0616,32.0767,26613.0
2018-03-26 11:45:00,42.69,42.69,42.65,42.67,11823.0,32.0767,32.0767,32.0466,32.0616,11823.0
2018-03-26 11:50:00,42.67,42.73,42.66,42.67,86998.5,32.0616,32.1067,32.0541,32.0616,86998.5
2018-03-26 11:55:00,42.67,42.67,42.59,42.67,21081.0,32.0616,32.0616,32.0015,32.0616,21081.0
2018-03-26 12:00:00,42.67,42.67,42.59,42.61,8994.0,32.0616,32.0616,32.0015,32.0165,8994.0
2018-03-26 12:05:00,42.63,42.73,42.62,42.69,10005.0,32.0316,32.1067,32.0241,32.0767,10005.0
2018-03-26 12:10:00,42.7,42.73,42.65,42.72,21624.0,32.0842,32.1067,32.0466,32.0992,21624.0
2018-03-26 12:15:00,42.72,42.72,42.65,42.67,20706.0,32.0992,32.0992,32.0466,32.0616,20706.0
2018-03-26 12:20:00,42.67,42.72,42.65,42.67,35817.0,32.0616,32.0992,32.0466,32.0616,35817.0
2018-03-26 12:25:00,42.65,42.72,42.65,42.66,9202.5,32.0466,32.0992,32.0466,32.0541,9202.5
2018-03-26 12:30:00,42.66,42.71,42.66,42.71,11476.5,32.0541,32.0917,32.0541,32.0917,11476.5
2018-03-26 12:35:00,42.71,42.77,42.67,42.67,31039.5,32.0917,32.1368,32.0616,32.0616,31039.5
2018-03-26 12:40:00,42.66,42.69,42.63,42.64,11008.5,32.0541,32.0767,32.0316,32.0391,11008.5
2018-03-26 12:45:00,42.63,42.64,42.57,42.57,12892.5,32.0316,32.0391,31.9865,31.9865,12892.5
2018-03-26 12:50:00,42.58,42.63,42.54,42.55,8349.0,31.994,32.0316,31.964,31.9715,8349.0
2018-03-26 12:55:00,42.55,42.62,42.53,42.57,14742.0,31.9715,32.0241,31.9564,31.9865,14742.0
2018-03-26 13:00:00,42.58,42.68,42.58,42.63,19596.0,31.994,32.0691,31.994,32.0316,19596.0
2018-03-26 13:05:00,42.63,42.69,42.61,42.67,14530.5,32.0316,32.0767,32.0165,32.0616,14530.5
2018-03-26 13:10:00,42.69,42.82,42.69,42.81,14038.5,32.0767,32.1743,32.0767,32.1668,14038.5
2018-03-26 13:15:00,42.82,42.85,42.79,42.81,38397.0,32.1743,32.1969,32.1518,32.1668,38397.0
2018-03-26 13:20:00,42.79,42.81,42.75,42.76,9171.0,32.1518,32.1668,32.1217,32.1293,9171.0
2018-03-26 13:25:00,42.76,42.77,42.74,42.75,9264.0,32.1293,32.1368,32.1142,32.1217,9264.0
2018-03-26 13:30:00,42.77,42.77,42.68,42.69,9612.0,32.1368,32.1368,32.0691,32.0767,9612.0
2018-03-26 13:35:00,42.71,42.77,42.69,42.77,11700.0,32.0917,32.1368,32.0767,32.1368,11700.0
2018-03-26 13:40:00,42.78,42.84,42.77,42.77,14253.0,32.1443,32.1894,32.1368,32.1368,14253.0
2018-03-26 13:45:00,42.79,42.84,42.78,42.83,10023.0,32.1518,32.1894,32.1443,32.1819,10023.0
2018-03-26 13:50:00,42.81,42.83,42.75,42.76,8614.5,32.1668,32.1819,32.1217,32.1293,8614.5
2018-03-26 13:55:00,42.75,42.78,42.73,42.78,10008.0,32.1217,32.1443,32.1067,32.1443,10008.0
2018-03-26 14:00:00,42.79,42.9,42.79,42.9,18589.5,32.1518,32.2345,32.1518,32.2345,18589.5
2018-03-26 14:05:00,42.9,42.91,42.84,42.88,12220.5,32.2345,32.242,32.1894,32.2194,12220.5
2018-03-26 14:10:00,42.89,42.95,42.89,42.91,60597.0,32.2269,32.272,32.2269,32.242,60597.0
2018-03-26 14:15:00,42.9,42.98,42.9,42.97,34813.5,32.2345,32.2946,32.2345,32.287,34813.5
2018-03-26 14:20:00,42.97,43.01,42.92,42.93,46216.5,32.287,32.3171,32.2495,32.257,46216.5
2018-03-26 14:25:00,42.94,42.99,42.91,42.97,20155.5,32.2645,32.3021,32.242,32.287,20155.5
2018-03-26 14:30:00,42.98,43.01,42.93,42.95,22551.0,32.2946,32.3171,32.257,32.272,22551.0
2018-03-26 14:35:00,42.95,43.0,42.95,42.99,9639.0,32.272,32.3096,32.272,32.3021,9639.0
2018-03-26 14:40:00,42.99,43.01,42.95,42.97,19941.0,32.3021,32.3171,32.272,32.287,19941.0
2018-03-26 14:45:00,42.97,42.99,42.92,42.93,12843.0,32.287,32.3021,32.2495,32.257,12843.0
2018-03-26 14:50:00,42.94,43.07,42.94,43.07,15675.0,32.2645,32.3622,32.2645,32.3622,15675.0
2018-03-26 14:55:00,43.07,43.08,43.01,43.01,122284.5,32.3622,32.3697,32.3171,32.3171,122284.5
2018-03-26 15:00:00,43.0,43.12,43.0,43.1,16585.5,32.3096,32.3998,32.3096,32.3847,16585.5
2018-03-26 15:05:00,43.11,43.17,43.09,43.17,18039.0,32.3922,32.4373,32.3772,32.4373,18039.0
2018-03-26 15:10:00,43.18,43.19,43.13,43.17,24883.5,32.4448,32.4524,32.4073,32.4373,24883.5
2018-03-26 15:15:00,43.17,43.25,43.15,43.25,35833.5,32.4373,32.4974,32.4223,32.4974,35833.5
2018-03-26 15:20:00,43.25,43.29,43.21,43.23,30690.0,32.4974,32.5275,32.4674,32.4824,30690.0
2018-03-26 15:25:00,43.21,43.3,43.21,43.3,32683.5,32.4674,32.535,32.4674,32.535,32683.5
2018-03-26 15:30:00,43.3,43.35,43.29,43.31,41977.5,32.535,32.5726,32.5275,32.5425,41977.5
2018-03-26 15:35:00,43.31,43.31,43.21,43.28,52248.0,32.5425,32.5425,32.4674,32.52,52248.0
2018-03-26 15:40:00,43.28,43.32,43.25,43.31,47100.0,32.52,32.55,32.4974,32.5425,47100.0
2018-03-26 15:45:00,43.3,43.39,43.3,43.39,94017.0,32.535,32.6026,32.535,32.6026,94017.0
2018-03-26 15:50:00,43.39,43.39,43.29,43.35,83011.5,32.6026,32.6026,32.5275,32.5726,83011.5
2018-03-26 15:55:00,43.35,43.36,43.31,43.35,260299.5,32.5726,32.5801,32.5425,32.5726,260299.5
2018-03-27 09:30:00,43.5,43.64,43.32,43.55,81522.0,32.6853,32.7905,32.55,32.7229,81522.0
2018-03-27 09:35:00,43.55,43.67,43.53,43.53,20902.5,32.7229,32.813,32.7078,32.7078,20902.5
2018-03-27 09:40:00,43.51,43.65,43.44,43.61,46707.0,32.6928,32.798,32.6402,32.7679,46707.0
2018-03-27 09:45:00,43.63,43.66,43.5,43.55,32344.5,32.783,32.8055,32.6853,32.7229,32344.5
2018-03-27 09:50:00,43.55,43.65,43.55,43.64,18900.0,32.7229,32.798,32.7229,32.7905,18900.0
2018-03-27 09:55:00,43.65,43.7,43.65,43.7,28479.0,32.798,32.8356,32.798,32.8356,28479.0
2018-03-27 10:00:00,43.69,43.71,43.62,43.67,13938.0,32.828,32.8431,32.7754,32.813,13938.0
2018-03-27 10:05:00,43.68,43.7,43.55,43.58,9505.5,32.8205,32.8356,32.7229,32.7454,9505.5
2018-03-27 10:10:00,43.56,43.56,43.33,43.36,21054.0,32.7304,32.7304,32.5575,32.5801,21054.0
2018-03-27 10:15:00,43.37,43.38,43.34,43.38,10500.0,32.5876,32.5951,32.5651,32.5951,10500.0
2018-03-27 10:20:00,43.37,43.43,43.36,43.39,10899.0,32.5876,32.6327,32.5801,32.6026,10899.0
2018-03-27 10:25:00,43.4,43.46,43.37,43.45,8785.5,32.6101,32.6552,32.5876,32.6477,8785.5
2018-03-27 10:30:00,43.41,43.41,43.32,43.37,19986.0,32.6177,32.6177,32.55,32.5876,19986.0
2018-03-27 10:35:00,43.37,43.41,43.34,43.39,11850.0,32.5876,32.6177,32.5651,32.6026,11850.0
2018-03-27 10:40:00,43.38,43.53,43.38,43.53,11007.0,32.5951,32.7078,32.5951,32.7078,11007.0
2018-03-27 10:45:00,43.51,43.58,43.51,43.56,13614.0,32.6928,32.7454,32.6928,32.7304,13614.0
2018-03-27 10:50:00,43.57,43.59,43.45,43.47,14734.5,32.7379,32.7529,32.6477,32.6627,14734.5
2018-03-27 10:55:00,43.47,43.55,43.45,43.47,11488.5,32.6627,32.7229,32.6477,32.6627,11488.5
2018-03-27 11:00:00,43.46,43.46,43.37,43.39,14058.0,32.6552,32.6552,32.5876,32.6026,14058.0
2018-03-27 11:05:00,43.39,43.5,43.36,43.49,15142.5,32.6026,32.6853,32.5801,32.6778,15142.5
2018-03-27 11:10:00,43.49,43.54,43.46,43.47,18840.0,32.6778,32.7153,32.6552,32.6627,18840.0
2018-03-27 11:15:00,43.47,43.51,43.46,43.5,6000.0,32.6627,32.6928,32.6552,32.6853,6000.0
2018-03-27 11:20:00,43.51,43.52,43.44,43.47,31159.5,32.6928,32.7003,32.6402,32.6627,31159.5
2018-03-27 11:25:00,43.47,43.47,43.4,43.46,22443.0,32.6627,32.6627,32.6101,32.6552,22443.0
2018-03-27 11:30:00,43.47,43.51,43.43,43.49,38697.0,32.6627,32.6928,32.6327,32.6778,38697.0
2018-03-27 11:35:00,43.47,43.54,43.41,43.54,15055.5,32.6627,32.7153,32.6177,32.7153,15055.5
2018-03-27 11:40:00,43.54,43.59,43.5,43.57,35862.0,32.7153,32.7529,32.6853,32.7379,35862.0
2018-03-27 11:45:00,43.58,43.65,43.55,43.62,27586.5,32.7454,32.798,32.7229,32.7754,27586.5
2018-03-27 11:50:00,43.63,43.65,43.56,43.56,19611.0,32.783,32.798,32.7304,32.7304,19611.0
2018-03-27 11:55:00,43.57,43.59,43.53,43.57,16263.0,32.7379,32.7529,32.7078,32.7379,16263.0
2018-03-27 12:00:00,43.55,43.57,43.52,43.57,12375.0,32.7229,32.7379,32.7003,32.7379,12375.0
2018-03-27 12:05:00,43.57,43.58,43.47,43.49,11265.0,32.7379,32.7454,32.6627,32.6778,11265.0
2018-03-27 12:10:00,43.49,43.55,43.49,43.53,17665.5,32.6778,32.7229,32.6778,32.7078,17665.5
2018-03-27 12:15:00,43.53,43.57,43.51,43.56,10336.5,32.7078,32.7379,32.6928,32.7304,10336.5
2018-03-27 12:20:00,43.57,43.59,43.55,43.57,12037.5,32.7379,32.7529,32.7229,32.7379,12037.5
2018-03-27 12:25:00,43.57,43.57,43.51,43.53,8100.0,32.7379,32.7379,32.6928,32.7078,8100.0
2018-03-27 12:30:00,43.53,43.53,43.43,43.47,17917.5,32.7078,32.7078,32.6327,32.6627,17917.5
2018-03-27 12:35:00,43.49,43.52,43.49,43.51,8100.0,32.6778,32.7003,32.6778,32.6928,8100.0
2018-03-27 12:40:00,43.51,43.59,43.49,43.53,24289.5,32.6928,32.7529,32.6778,32.7078,24289.5
2018-03-27 12:45:00,43.53,43.55,43.49,43.49,29545.5,32.7078,32.7229,32.6778,32.6778,29545.5
2018-03-27 12:50:00,43.49,43.52,43.43,43.49,22585.5,32.6778,32.7003,32.6327,32.6778,22585.5
2018-03-27 12:55:00,43.49,43.53,43.45,43.53,26235.0,32.6778,32.7078,32.6477,32.7078,26235.0
2018-03-27 13:00:00,43.54,43.59,43.52,43.54,12876.0,32.7153,32.7529,32.7003,32.7153,12876.0
2018-03-27 13:05:00,43.55,43.59,43.53,43.55,17776.5,32.7229,32.7529,32.7078,32.7229,17776.5
2018-03-27 13:10:00,43.55,43.6,43.51,43.59,23373.0,32.7229,32.7604,32.6928,32.7529,23373.0
2018-03-27 13:15:00,43.59,43.61,43.49,43.51,32203.5,32.7529,32.7679,32.6778,32.6928,32203.5
2018-03-27 13:20:00,43.51,43.51,43.44,43.46,19678.5,32.6928,32.6928,32.6402,32.6552,19678.5
2018-03-27 13:25:00,43.45,43.51,43.45,43.45,13002.0,32.6477,32.6928,32.6477,32.6477,13002.0
2018-03-27 13:30:00,43.46,43.53,43.45,43.49,14053.5,32.6552,32.7078,32.6477,32.6778,14053.5
2018-03-27 13:35:00,43.49,43.53,43.45,43.47,18975.0,32.6778,32.7078,32.6477,32.6627,18975.0
2018-03-27 13:40:00,43.46,43.47,43.43,43.45,8550.0,32.6552,32.6627,32.6327,32.6477,8550.0
2018-03-27 13:45:00,43.45,43.45,43.33,43.33,25003.5,32.6477,32.6477,32.5575,32.5575,25003.5
2018-03-27 13:50:00,43.33,43.34,43.21,43.25,56071.5,32.5575,32.5651,32.4674,32.4974,56071.5
2018-03-27 13:55:00,43.27,43.36,43.23,43.32,17089.5,32.5125,32.5801,32.4824,32.55,17089.5
2018-03-27 14:00:00,43.33,43.33,43.21,43.21,19149.0,32.5575,32.5575,32.4674,32.4674,19149.0
2018-03-27 14:05:00,43.22,43.25,43.17,43.22,20047.5,32.4749,32.4974,32.4373,32.4749,20047.5
2018-03-27 14:10:00,43.21,43.35,43.21,43.33,40437.0,32.4674,32.5726,32.4674,32.5575,40437.0
2018-03-27 14:15:00,43.34,43.39,43.34,43.35,22089.0,32.5651,32.6026,32.5651,32.5726,22089.0
2018-03-27 14:20:00,43.35,43.35,43.31,43.31,54810.0,32.5726,32.5726,32.5425,32.5425,54810.0
2018-03-27 14:25:00,43.32,43.33,43.21,43.25,45532.5,32.55,32.5575,32.4674,32.4974,45532.5
2018-03-27 14:30:00,43.25,43.26,43.17,43.25,31420.5,32.4974,32.5049,32.4373,32.4974,31420.5
2018-03-27 14:35:00,43.25,43.31,43.25,43.31,24585.0,32.4974,32.5425,32.4974,32.5425,24585.0
2018-03-27 14:40:00,43.31,43.33,43.29,43.29,39736.5,32.5425,32.5575,32.5275,32.5275,39736.5
2018-03-27 14:45:00,43.29,43.29,43.15,43.17,22507.5,32.5275,32.5275,32.4223,32.4373,22507.5
2018-03-27 14:50:00,43.17,43.22,43.16,43.19,29817.0,32.4373,32.4749,32.4298,32.4524,29817.0
2018-03-27 14:55:00,43.17,43.21,43.09,43.13,30604.5,32.4373,32.4674,32.3772,32.4073,30604.5
2018-03-27 15:00:00,43.11,43.13,42.95,42.97,31860.0,32.3922,32.4073,32.272,32.287,31860.0
2018-03-27 15:05:00,42.97,42.99,42.77,42.87,51370.5,32.287,32.3021,32.1368,32.2119,51370.5
2018-03-27 15:10:00,42.88,42.93,42.83,42.87,55095.0,32.2194,32.257,32.1819,32.2119,55095.0
2018-03-27 15:15:00,42.87,43.0,42.86,42.9,48900.0,32.2119,32.3096,32.2044,32.2345,48900.0
2018-03-27 15:20:00,42.9,42.9,42.75,42.77,56445.0,32.2345,32.2345,32.1217,32.1368,56445.0
2018-03-27 15:25:00,42.77,42.77,42.64,42.69,193084.5,32.1368,32.1368,32.0391,32.0767,193084.5
2018-03-27 15:30:00,42.69,42.71,42.53,42.7,180892.5,32.0767,32.0917,31.9564,32.0842,180892.5
2018-03-27 15:35:00,42.7,42.8,42.66,42.71,66595.5,32.0842,32.1593,32.0541,32.0917,66595.5
2018-03-27 15:40:00,42.7,42.72,42.49,42.49,105001.5,32.0842,32.0992,31.9264,31.9264,105001.5
2018-03-27 15:45:00,42.49,42.55,42.39,42.45,124323.0,31.9264,31.9715,31.8512,31.8963,124323.0
2018-03-27 15:50:00,42.45,42.65,42.38,42.52,146755.5,31.8963,32.0466,31.8437,31.9489,146755.5
2018-03-27 15:55:00,42.52,42.65,42.46,42.59,280615.5,31.9489,32.0466,31.9038,32.0015,280615.5
2018-03-28 09:30:00,42.71,43.02,42.61,42.95,107839.5,32.0917,32.3246,32.0165,32.272,107839.5
2018-03-28 09:35:00,42.97,43.05,42.89,42.89,71068.5,32.287,32.3472,32.2269,32.2269,71068.5
2018-03-28 09:40:00,42.89,42.93,42.75,42.89,38377.5,32.2269,32.257,32.1217,32.2269,38377.5
2018-03-28 09:45:00,42.87,43.1,42.79,43.08,36411.0,32.2119,32.3847,32.1518,32.3697,36411.0
2018-03-28 09:50:00,43.07,43.11,42.94,43.09,39300.0,32.3622,32.3922,32.2645,32.3772,39300.0
2018-03-28 09:55:00,43.07,43.1,42.95,43.03,39300.0,32.3622,32.3847,32.272,32.3321,39300.0
2018-03-28 10:00:00,43.05,43.11,42.97,43.07,44394.0,32.3472,32.3922,32.287,32.3622,44394.0
2018-03-28 10:05:00,43.08,43.15,42.98,43.03,46300.5,32.3697,32.4223,32.2946,32.3321,46300.5
2018-03-28 10:10:00,43.01,43.02,42.83,42.85,38224.5,32.3171,32.3246,32.1819,32.1969,38224.5
2018-03-28 10:15:00,42.86,42.91,42.77,42.79,33012.0,32.2044,32.242,32.1368,32.1518,33012.0
2018-03-28 10:20:00,42.81,42.9,42.77,42.77,34579.5,32.1668,32.2345,32.1368,32.1368,34579.5
2018-03-28 10:25:00,42.77,42.85,42.73,42.82,21601.5,32.1368,32.1969,32.1067,32.1743,21601.5
2018-03-28 10:30:00,42.84,42.92,42.81,42.81,28350.0,32.1894,32.2495,32.1668,32.1668,28350.0
2018-03-28 10:35:00,42.81,42.82,42.72,42.74,22377.0,32.1668,32.1743,32.0992,32.1142,22377.0
2018-03-28 10:40:00,42.73,42.74,42.64,42.72,40483.5,32.1067,32.1142,32.0391,32.0992,40483.5
2018-03-28 10:45:00,42.73,42.73,42.55,42.65,33364.5,32.1067,32.1067,31.9715,32.0466,33364.5
2018-03-28 10:50:00,42.64,42.72,42.53,42.71,87261.0,32.0391,32.0992,31.9564,32.0917,87261.0
2018-03-28 10:55:00,42.71,42.75,42.64,42.74,39429.0,32.0917,32.1217,32.0391,32.1142,39429.0
2018-03-28 11:00:00,42.75,42.83,42.71,42.72,27225.0,32.1217,32.1819,32.0917,32.0992,27225.0
2018-03-28 11:05:00,42.73,42.99,42.73,42.96,20170.5,32.1067,32.3021,32.1067,32.2795,20170.5
2018-03-28 11:10:00,42.97,43.0,42.81,42.81,23308.5,32.287,32.3096,32.1668,32.1668,23308.5
2018-03-28 11:15:00,42.79,42.94,42.71,42.91,22257.0,32.1518,32.2645,32.0917,32.242,22257.0
2018-03-28 11:20:00,42.88,42.89,42.78,42.83,23733.0,32.2194,32.2269,32.1443,32.1819,23733.0
2018-03-28 11:25:00,42.81,42.93,42.79,42.8,40738.5,32.1668,32.257,32.1518,32.1593,40738.5
2018-03-28 11:30:00,42.8,42.82,42.71,42.79,37372.5,32.1593,32.1743,32.0917,32.1518,37372.5
2018-03-28 11:35:00,42.78,42.93,42.77,42.85,17866.5,32.1443,32.257,32.1368,32.1969,17866.5
2018-03-28 11:40:00,42.85,42.97,42.83,42.95,22068.0,32.1969,32.287,32.1819,32.272,22068.0
2018-03-28 11:45:00,42.95,42.98,42.85,42.92,22725.0,32.272,32.2946,32.1969,32.2495,22725.0
2018-03-28 11:50:00,42.91,42.93,42.81,42.83,19102.5,32.242,32.257,32.1668,32.1819,19102.5
2018-03-28 11:55:00,42.83,43.01,42.83,42.91,29325.0,32.1819,32.3171,32.1819,32.242,29325.0
2018-03-28 12:00:00,42.93,42.96,42.85,42.86,18753.0,32.257,32.2795,32.1969,32.2044,18753.0
2018-03-28 12:05:00,42.87,43.0,42.87,42.99,17479.5,32.2119,32.3096,32.2119,32.3021,17479.5
2018-03-28 12:10:00,43.0,43.17,42.99,43.15,27760.5,32.3096,32.4373,32.3021,32.4223,27760.5
2018-03-28 12:15:00,43.17,43.33,43.1,43.3,21414.0,32.4373,32.5575,32.3847,32.535,21414.0
2018-03-28 12:20:00,43.31,43.33,43.15,43.18,23343.0,32.5425,32.5575,32.4223,32.4448,23343.0
2018-03-28 12:25:00,43.18,43.22,43.07,43.09,17587.5,32.4448,32.4749,32.3622,32.3772,17587.5
2018-03-28 12:30:00,43.06,43.1,43.0,43.03,20557.5,32.3547,32.3847,32.3096,32.3321,20557.5
2018-03-28 12:35:00,43.04,43.17,43.04,43.15,20187.0,32.3396,32.4373,32.3396,32.4223,20187.0
2018-03-28 12:40:00,43.16,43.27,43.15,43.21,17713.5,32.4298,32.5125,32.4223,32.4674,17713.5
2018-03-28 12:45:00,43.2,43.26,43.1,43.11,22038.0,32.4599,32.5049,32.3847,32.3922,22038.0
2018-03-28 12:50:00,43.12,43.15,43.1,43.12,22893.0,32.3998,32.4223,32.3847,32.3998,22893.0
2018-03-28 12:55:00,43.09,43.09,42.97,42.97,19500.0,32.3772,32.3772,32.287,32.287,19500.0
2018-03-28 13:00:00,42.97,42.97,42.87,42.97,22942.5,32.287,32.287,32.2119,32.287,22942.5
2018-03-28 13:05:00,42.97,43.04,42.96,43.01,42552.0,32.287,32.3396,32.2795,32.3171,42552.0
2018-03-28 13:10:00,43.0,43.01,42.92,43.01,17767.5,32.3096,32.3171,32.2495,32.3171,17767.5
2018-03-28 13:15:00,42.99,43.01,42.91,42.95,26230.5,32.3021,32.3171,32.242,32.272,26230.5
2018-03-28 13:20:00,42.96,43.13,42.95,43.09,21940.5,32.2795,32.4073,32.272,32.3772,21940.5
2018-03-28 13:25:00,43.13,43.15,43.03,43.07,32604.0,32.4073,32.4223,32.3321,32.3622,32604.0
2018-03-28 13:30:00,43.07,43.07,42.94,42.99,30034.5,32.3622,32.3622,32.2645,32.3021,30034.5
2018-03-28 13:35:00,42.98,43.09,42.95,43.09,39300.0,32.2946,32.3772,32.272,32.3772,39300.0
2018-03-28 13:40:00,43.08,43.09,42.99,43.07,26878.5,32.3697,32.3772,32.3021,32.3622,26878.5
2018-03-28 13:45:00,43.09,43.27,43.09,43.23,25504.5,32.3772,32.5125,32.3772,32.4824,25504.5
2018-03-28 13:50:00,43.21,43.21,43.1,43.14,31668.0,32.4674,32.4674,32.3847,32.4148,31668.0
2018-03-28 13:55:00,43.15,43.16,43.1,43.1,25087.5,32.4223,32.4298,32.3847,32.3847,25087.5
2018-03-28 14:00:00,43.11,43.19,42.99,43.02,32667.0,32.3922,32.4524,32.3021,32.3246,32667.0
2018-03-28 14:05:00,43.01,43.03,42.97,43.01,26812.5,32.3171,32.3321,32.287,32.3171,26812.5
2018-03-28 14:10:00,43.01,43.03,42.93,43.03,27352.5,32.3171,32.3321,32.257,32.3321,27352.5
2018-03-28 14:15:00,43.03,43.19,43.03,43.17,49212.0,32.3321,32.4524,32.3321,32.4373,49212.0
2018-03-28 14:20:00,43.17,43.24,43.13,43.13,42637.5,32.4373,32.4899,32.4073,32.4073,42637.5
2018-03-28 14:25:00,43.13,43.18,43.05,43.05,36498.0,32.4073,32.4448,32.3472,32.3472,36498.0
2018-03-28 14:30:00,43.04,43.11,43.03,43.11,38485.5,32.3396,32.3922,32.3321,32.3922,38485.5
2018-03-28 14:35:00,43.13,43.23,43.06,43.23,43416.0,32.4073,32.4824,32.3547,32.4824,43416.0
2018-03-28 14:40:00,43.24,43.26,43.1,43.11,50751.0,32.4899,32.5049,32.3847,32.3922,50751.0
2018-03-28 14:45:00,43.11,43.17,43.08,43.17,46192.5,32.3922,32.4373,32.3697,32.4373,46192.5
2018-03-28 14:50:00,43.16,43.22,43.11,43.15,40647.0,32.4298,32.4749,32.3922,32.4223,40647.0
2018-03-28 14:55:00,43.15,43.17,43.1,43.11,44640.0,32.4223,32.4373,32.3847,32.3922,44640.0
2018-03-28 15:00:00,43.1,43.13,42.95,42.95,40374.0,32.3847,32.4073,32.272,32.272,40374.0
2018-03-28 15:05:00,42.95,43.01,42.84,42.84,42897.0,32.272,32.3171,32.1894,32.1894,42897.0
2018-03-28 15:10:00,42.85,43.01,42.85,43.01,41706.0,32.1969,32.3171,32.1969,32.3171,41706.0
2018-03-28 15:15:00,43.02,43.07,42.95,43.02,45252.0,32.3246,32.3622,32.272,32.3246,45252.0
2018-03-28 15:20:00,43.03,43.15,42.95,43.12,48921.0,32.3321,32.4223,32.272,32.3998,48921.0
2018-03-28 15:25:00,43.13,43.13,43.0,43.12,60604.5,32.4073,32.4073,32.3096,32.3998,60604.5
2018-03-28 15:30:00,43.11,43.17,43.03,43.05,55144.5,32.3922,32.4373,32.3321,32.3472,55144.5
2018-03-28 15:35:00,43.04,43.23,43.04,43.21,68139.0,32.3396,32.4824,32.3396,32.4674,68139.0
2018-03-28 15:40:00,43.21,43.21,43.03,43.03,56221.5,32.4674,32.4674,32.3321,32.3321,56221.5
2018-03-28 15:45:00,43.03,43.09,43.02,43.08,84631.5,32.3321,32.3772,32.3246,32.3697,84631.5
2018-03-28 15:50:00,43.08,43.14,43.07,43.09,188409.0,32.3697,32.4148,32.3622,32.3772,188409.0
2018-03-28 15:55:00,43.09,43.1,42.99,43.01,271543.5,32.3772,32.3847,32.3021,32.3171,271543.5
2018-03-29 09:30:00,43.27,43.39,43.11,43.39,23815.5,32.5125,32.6026,32.3922,32.6026,23815.5
2018-03-29 09:35:00,43.32,43.49,43.31,43.43,18304.5,32.55,32.6778,32.5425,32.6327,18304.5
2018-03-29 09:40:00,43.42,43.71,43.42,43.69,63834.0,32.6252,32.8431,32.6252,32.828,63834.0
2018-03-29 09:45:00,43.68,43.79,43.61,43.73,37552.5,32.8205,32.9032,32.7679,32.8581,37552.5
2018-03-29 09:50:00,43.73,43.79,43.64,43.78,31579.5,32.8581,32.9032,32.7905,32.8957,31579.5
2018-03-29 09:55:00,43.78,43.79,43.69,43.73,73051.5,32.8957,32.9032,32.828,32.8581,73051.5
2018-03-29 10:00:00,43.75,43.77,43.66,43.66,80530.5,32.8731,32.8882,32.8055,32.8055,80530.5
2018-03-29 10:05:00,43.65,43.67,43.44,43.45,74025.0,32.798,32.813,32.6402,32.6477,74025.0
2018-03-29 10:10:00,43.45,43.58,43.41,43.58,45876.0,32.6477,32.7454,32.6177,32.7454,45876.0
2018-03-29 10:15:00,43.58,43.58,43.4,43.5,29749.5,32.7454,32.7454,32.6101,32.6853,29749.5
2018-03-29 10:20:00,43.51,43.71,43.51,43.71,39622.5,32.6928,32.8431,32.6928,32.8431,39622.5
2018-03-29 10:25:00,43.72,43.73,43.66,43.67,48940.5,32.8506,32.8581,32.8055,32.813,48940.5
2018-03-29 10:30:00,43.67,43.67,43.56,43.66,37830.0,32.813,32.813,32.7304,32.8055,37830.0
2018-03-29 10:35:00,43.66,43.67,43.61,43.63,18897.0,32.8055,32.813,32.7679,32.783,18897.0
2018-03-29 10:40:00,43.64,43.82,43.63,43.81,45102.0,32.7905,32.9257,32.783,32.9182,45102.0
2018-03-29 10:45:00,43.8,43.8,43.73,43.76,26023.5,32.9107,32.9107,32.8581,32.8806,26023.5
2018-03-29 10:50:00,43.75,43.84,43.73,43.83,23905.5,32.8731,32.9408,32.8581,32.9332,23905.5
2018-03-29 10:55:00,43.84,43.89,43.78,43.89,19962.0,32.9408,32.9783,32.8957,32.9783,19962.0
2018-03-29 11:00:00,43.89,43.92,43.81,43.85,21333.0,32.9783,33.0009,32.9182,32.9483,21333.0
2018-03-29 11:05:00,43.83,43.91,43.78,43.89,19893.0,32.9332,32.9933,32.8957,32.9783,19893.0
2018-03-29 11:10:00,43.89,43.89,43.76,43.76,41526.0,32.9783,32.9783,32.8806,32.8806,41526.0
2018-03-29 11:15:00,43.76,43.82,43.72,43.75,23286.0,32.8806,32.9257,32.8506,32.8731,23286.0
2018-03-29 11:20:00,43.75,43.75,43.67,43.67,14310.0,32.8731,32.8731,32.813,32.813,14310.0
2018-03-29 11:25:00,43.67,43.81,43.67,43.76,29425.5,32.813,32.9182,32.813,32.8806,29425.5
2018-03-29 11:30:00,43.76,43.77,43.68,43.73,24928.5,32.8806,32.8882,32.8205,32.8581,24928.5
2018-03-29 11:35:00,43.73,43.77,43.71,43.77,26784.0,32.8581,32.8882,32.8431,32.8882,26784.0
2018-03-29 11:40:00,43.76,43.9,43.76,43.88,37735.5,32.8806,32.9858,32.8806,32.9708,37735.5
2018-03-29 11:45:00,43.88,43.91,43.83,43.9,23058.0,32.9708,32.9933,32.9332,32.9858,23058.0
2018-03-29 11:50:00,43.91,43.98,43.91,43.93,44281.5,32.9933,33.0459,32.9933,33.0084,44281.5
2018-03-29 11:55:00,43.93,44.01,43.92,43.97,34618.5,33.0084,33.0685,33.0009,33.0384,34618.5
2018-03-29 12:00:00,43.98,44.0,43.84,43.87,29905.5,33.0459,33.061,32.9408,32.9633,29905.5
2018-03-29 12:05:00,43.87,43.91,43.84,43.88,23656.5,32.9633,32.9933,32.9408,32.9708,23656.5
2018-03-29 12:10:00,43.88,44.01,43.86,43.97,75565.5,32.9708,33.0685,32.9558,33.0384,75565.5
2018-03-29 12:15:00,43.96,44.01,43.94,44.01,42211.5,33.0309,33.0685,33.0159,33.0685,42211.5
2018-03-29 12:20:00,44.01,44.03,43.97,44.02,44284.5,33.0685,33.0835,33.0384,33.076,44284.5
2018-03-29 12:25:00,44.03,44.07,44.0,44.07,31174.5,33.0835,33.1136,33.061,33.1136,31174.5
2018-03-29 12:30:00,44.07,44.08,43.97,43.97,32106.0,33.1136,33.1211,33.0384,33.0384,32106.0
2018-03-29 12:35:00,43.97,43.99,43.89,43.91,20271.0,33.0384,33.0535,32.9783,32.9933,20271.0
2018-03-29 12:40:00,43.91,43.92,43.87,43.9,13573.5,32.9933,33.0009,32.9633,32.9858,13573.5
2018-03-29 12:45:00,43.91,43.92,43.86,43.86,24100.5,32.9933,33.0009,32.9558,32.9558,24100.5
2018-03-29 12:50:00,43.85,43.94,43.85,43.93,16864.5,32.9483,33.0159,32.9483,33.0084,16864.5
2018-03-29 12:55:00,43.93,43.95,43.91,43.91,14392.5,33.0084,33.0234,32.9933,32.9933,14392.5
2018-03-29 13:00:00,43.91,43.95,43.85,43.87,16576.5,32.9933,33.0234,32.9483,32.9633,16576.5
2018-03-29 13:05:00,43.84,43.85,43.77,43.83,72253.5,32.9408,32.9483,32.8882,32.9332,72253.5
2018-03-29 13:10:00,43.81,43.87,43.8,43.83,18036.0,32.9182,32.9633,32.9107,32.9332,18036.0
2018-03-29 13:15:00,43.83,43.9,43.8,43.87,53250.0,32.9332,32.9858,32.9107,32.9633,53250.0
2018-03-29 13:20:00,43.87,43.89,43.84,43.89,31611.0,32.9633,32.9783,32.9408,32.9783,31611.0
2018-03-29 13:25:00,43.88,43.88,43.83,43.87,64053.0,32.9708,32.9708,32.9332,32.9633,64053.0
2018-03-29 13:30:00,43.87,43.93,43.85,43.91,17212.5,32.9633,33.0084,32.9483,32.9933,17212.5
2018-03-29 13:35:00,43.91,43.94,43.89,43.91,18007.5,32.9933,33.0159,32.9783,32.9933,18007.5
2018-03-29 13:40:00,43.91,43.98,43.91,43.98,20229.0,32.9933,33.0459,32.9933,33.0459,20229.0
2018-03-29 13:45:00,43.99,44.03,43.98,44.01,21754.5,33.0535,33.0835,33.0459,33.0685,21754.5
2018-03-29 13:50:00,44.03,44.11,44.03,44.05,29023.5,33.0835,33.1436,33.0835,33.0985,29023.5
2018-03-29 13:55:00,44.05,44.13,44.05,44.07,22573.5,33.0985,33.1587,33.0985,33.1136,22573.5
2018-03-29 14:00:00,44.06,44.07,43.98,44.01,18684.0,33.1061,33.1136,33.0459,33.0685,18684.0
2018-03-29 14:05:00,44.02,44.05,44.0,44.03,13882.5,33.076,33.0985,33.061,33.0835,13882.5
2018-03-29 14:10:00,44.05,44.15,44.05,44.11,24132.0,33.0985,33.1737,33.0985,33.1436,24132.0
2018-03-29 14:15:00,44.11,44.12,44.05,44.1,16488.0,33.1436,33.1511,33.0985,33.1361,16488.0
2018-03-29 14:20:00,44.11,44.13,44.02,44.03,30040.5,33.1436,33.1587,33.076,33.0835,30040.5
2018-03-29 14:25:00,44.03,44.12,44.01,44.1,35799.0,33.0835,33.1511,33.0685,33.1361,35799.0
2018-03-29 14:30:00,44.11,44.19,44.09,44.17,43752.0,33.1436,33.2037,33.1286,33.1887,43752.0
2018-03-29 14:35:00,44.17,44.2,44.14,44.14,30696.0,33.1887,33.2113,33.1662,33.1662,30696.0
2018-03-29 14:40:00,44.15,44.27,44.13,44.25,48829.5,33.1737,33.2638,33.1587,33.2488,48829.5
2018-03-29 14:45:00,44.24,44.3,44.22,44.27,35211.0,33.2413,33.2864,33.2263,33.2638,35211.0
2018-03-29 14:50:00,44.27,44.28,44.21,44.27,31005.0,33.2638,33.2714,33.2188,33.2638,31005.0
2018-03-29 14:55:00,44.28,44.31,44.23,44.23,33208.5,33.2714,33.2939,33.2338,33.2338,33208.5
2018-03-29 15:00:00,44.22,44.35,44.18,44.33,35770.5,33.2263,33.324,33.1962,33.3089,35770.5
2018-03-29 15:05:00,44.34,44.39,44.32,44.38,42169.5,33.3164,33.354,33.3014,33.3465,42169.5
2018-03-29 15:10:00,44.37,44.4,44.35,44.37,40975.5,33.339,33.3615,33.324,33.339,40975.5
2018-03-29 15:15:00,44.37,44.39,44.31,44.33,69175.5,33.339,33.354,33.2939,33.3089,69175.5
2018-03-29 15:20:00,44.33,44.35,44.27,44.29,64644.0,33.3089,33.324,33.2638,33.2789,64644.0
2018-03-29 15:25:00,44.28,44.28,44.19,44.25,46641.0,33.2714,33.2714,33.2037,33.2488,46641.0
2018-03-29 15:30:00,44.25,44.26,44.13,44.13,57928.5,33.2488,33.2563,33.1587,33.1587,57928.5
2018-03-29 15:35:00,44.13,44.21,44.08,44.19,68407.5,33.1587,33.2188,33.1211,33.2037,68407.5
2018-03-29 15:40:00,44.19,44.21,44.14,44.17,58881.0,33.2037,33.2188,33.1662,33.1887,58881.0
2018-03-29 15:45:00,44.17,44.29,44.17,44.29,108769.5,33.1887,33.2789,33.1887,33.2789,108769.5
2018-03-29 15:50:00,44.29,44.31,44.22,44.24,149572.5,33.2789,33.2939,33.2263,33.2413,149572.5
2018-03-29 15:55:00,44.24,44.24,44.11,44.11,286045.5,33.2413,33.2413,33.1436,33.1436,286045.5
2018-04-02 09:30:00,43.97,43.97,43.68,43.85,49464.0,33.0384,33.0384,32.8205,32.9483,49464.0
2018-04-02 09:35:00,43.84,43.94,43.82,43.87,23301.0,32.9408,33.0159,32.9257,32.9633,23301.0
2018-04-02 09:40:00,43.85,44.0,43.81,43.93,36867.0,32.9483,33.061,32.9182,33.0084,36867.0
2018-04-02 09:45:00,43.91,43.92,43.77,43.78,24211.5,32.9933,33.0009,32.8882,32.8957,24211.5
2018-04-02 09:50:00,43.78,43.79,43.71,43.75,53122.5,32.8957,32.9032,32.8431,32.8731,53122.5
2018-04-02 09:55:00,43.75,43.83,43.74,43.75,21198.0,32.8731,32.9332,32.8656,32.8731,21198.0
2018-04-02 10:00:00,43.73,43.8,43.63,43.7,38424.0,32.8581,32.9107,32.783,32.8356,38424.0
2018-04-02 10:05:00,43.7,43.73,43.6,43.63,15979.5,32.8356,32.8581,32.7604,32.783,15979.5
2018-04-02 10:10:00,43.62,43.64,43.49,43.56,23205.0,32.7754,32.7905,32.6778,32.7304,23205.0
2018-04-02 10:15:00,43.56,43.66,43.55,43.61,23466.0,32.7304,32.8055,32.7229,32.7679,23466.0
2018-04-02 10:20:00,43.61,43.63,43.54,43.63,20910.0,32.7679,32.783,32.7153,32.783,20910.0
2018-04-02 10:25:00,43.62,43.62,43.51,43.53,27367.5,32.7754,32.7754,32.6928,32.7078,27367.5
2018-04-02 10:30:00,43.53,43.53,43.47,43.48,26818.5,32.7078,32.7078,32.6627,32.6703,26818.5
2018-04-02 10:35:00,43.47,43.48,43.37,43.47,22986.0,32.6627,32.6703,32.5876,32.6627,22986.0
2018-04-02 10:40:00,43.47,43.55,43.47,43.49,20143.5,32.6627,32.7229,32.6627,32.6778,20143.5
2018-04-02 10:45:00,43.47,43.56,43.43,43.51,30762.0,32.6627,32.7304,32.6327,32.6928,30762.0
2018-04-02 10:50:00,43.51,43.54,43.45,43.48,39270.0,32.6928,32.7153,32.6477,32.6703,39270.0
2018-04-02 10:55:00,43.48,43.53,43.41,43.43,27558.0,32.6703,32.7078,32.6177,32.6327,27558.0
2018-04-02 11:00:00,43.43,43.43,43.35,43.39,34959.0,32.6327,32.6327,32.5726,32.6026,34959.0
2018-04-02 11:05:00,43.39,43.39,43.22,43.29,34804.5,32.6026,32.6026,32.4749,32.5275,34804.5
2018-04-02 11:10:00,43.29,43.3,43.23,43.27,27384.0,32.5275,32.535,32.4824,32.5125,27384.0
2018-04-02 11:15:00,43.27,43.33,43.23,43.29,27286.5,32.5125,32.5575,32.4824,32.5275,27286.5
2018-04-02 11:20:00,43.29,43.34,43.25,43.33,34342.5,32.5275,32.5651,32.4974,32.5575,34342.5
2018-04-02 11:25:00,43.33,43.39,43.26,43.39,26038.5,32.5575,32.6026,32.5049,32.6026,26038.5
2018-04-02 11:30:00,43.38,43.38,43.23,43.23,17067.0,32.5951,32.5951,32.4824,32.4824,17067.0
2018-04-02 11:35:00,43.23,43.23,42.97,43.04,97090.5,32.4824,32.4824,32.287,32.3396,97090.5
2018-04-02 11:40:00,43.03,43.05,42.9,43.01,28852.5,32.3321,32.3472,32.2345,32.3171,28852.5
2018-04-02 11:45:00,43.01,43.14,42.97,43.13,60261.0,32.3171,32.4148,32.287,32.4073,60261.0
2018-04-02 11:50:00,43.13,43.16,43.01,43.11,27600.0,32.4073,32.4298,32.3171,32.3922,27600.0
2018-04-02 11:55:00,43.08,43.17,43.06,43.07,30127.5,32.3697,32.4373,32.3547,32.3622,30127.5
2018-04-02 12:00:00,43.08,43.1,42.96,43.03,65620.5,32.3697,32.3847,32.2795,32.3321,65620.5
2018-04-02 12:05:00,42.99,42.99,42.86,42.91,55572.0,32.3021,32.3021,32.2044,32.242,55572.0
2018-04-02 12:10:00,42.89,42.91,42.79,42.87,68014.5,32.2269,32.242,32.1518,32.2119,68014.5
2018-04-02 12:15:00,42.89,42.91,42.8,42.9,49429.5,32.2269,32.242,32.1593,32.2345,49429.5
2018-04-02 12:20:00,42.89,42.9,42.83,42.83,24289.5,32.2269,32.2345,32.1819,32.1819,24289.5
2018-04-02 12:25:00,42.83,42.86,42.78,42.85,19306.5,32.1819,32.2044,32.1443,32.1969,19306.5
2018-04-02 12:30:00,42.85,42.97,42.85,42.9,15193.5,32.1969,32.287,32.1969,32.2345,15193.5
2018-04-02 12:35:00,42.91,42.95,42.86,42.87,18942.0,32.242,32.272,32.2044,32.2119,18942.0
2018-04-02 12:40:00,42.86,43.01,42.82,42.99,26517.0,32.2044,32.3171,32.1743,32.3021,26517.0
2018-04-02 12:45:00,42.99,42.99,42.92,42.97,19950.0,32.3021,32.3021,32.2495,32.287,19950.0
2018-04-02 12:50:00,42.97,42.97,42.87,42.89,20998.5,32.287,32.287,32.2119,32.2269,20998.5
2018-04-02 12:55:00,42.89,42.9,42.81,42.82,13032.0,32.2269,32.2345,32.1668,32.1743,13032.0
2018-04-02 13:00:00,42.83,42.88,42.71,42.73,20727.0,32.1819,32.2194,32.0917,32.1067,20727.0
2018-04-02 13:05:00,42.73,42.75,42.7,42.73,21561.0,32.1067,32.1217,32.0842,32.1067,21561.0
2018-04-02 13:10:00,42.74,42.79,42.68,42.68,13177.5,32.1142,32.1518,32.0691,32.0691,13177.5
2018-04-02 13:15:00,42.68,42.73,42.67,42.67,22971.0,32.0691,32.1067,32.0616,32.0616,22971.0
2018-04-02 13:20:00,42.67,42.68,42.6,42.63,16372.5,32.0616,32.0691,32.009,32.0316,16372.5
2018-04-02 13:25:00,42.63,42.66,42.53,42.54,20413.5,32.0316,32.0541,31.9564,31.964,20413.5
2018-04-02 13:30:00,42.55,42.63,42.54,42.61,28294.5,31.9715,32.0316,31.964,32.0165,28294.5
2018-04-02 13:35:00,42.61,42.65,42.55,42.55,22534.5,32.0165,32.0466,31.9715,31.9715,22534.5
2018-04-02 13:40:00,42.56,42.56,42.41,42.41,23370.0,31.979,31.979,31.8663,31.8663,23370.0
2018-04-02 13:45:00,42.41,42.45,42.37,42.4,19830.0,31.8663,31.8963,31.8362,31.8588,19830.0
2018-04-02 13:50:00,42.4,42.45,42.39,42.42,23400.0,31.8588,31.8963,31.8512,31.8738,23400.0
2018-04-02 13:55:00,42.43,42.43,42.37,42.38,16680.0,31.8813,31.8813,31.8362,31.8437,16680.0
2018-04-02 14:00:00,42.37,42.38,42.26,42.3,36372.0,31.8362,31.8437,31.7536,31.7836,36372.0
2018-04-02 14:05:00,42.31,42.41,42.23,42.38,27466.5,31.7911,31.8663,31.731,31.8437,27466.5
2018-04-02 14:10:00,42.38,42.44,42.36,42.44,26214.0,31.8437,31.8888,31.8287,31.8888,26214.0
2018-04-02 14:15:00,42.45,42.49,42.39,42.45,21423.0,31.8963,31.9264,31.8512,31.8963,21423.0
2018-04-02 14:20:00,42.46,42.55,42.46,42.5,24217.5,31.9038,31.9715,31.9038,31.9339,24217.5
2018-04-02 14:25:00,42.51,42.51,42.39,42.45,22537.5,31.9414,31.9414,31.8512,31.8963,22537.5
2018-04-02 14:30:00,42.43,42.55,42.4,42.53,28414.5,31.8813,31.9715,31.8588,31.9564,28414.5
2018-04-02 14:35:00,42.53,42.54,42.42,42.45,25084.5,31.9564,31.964,31.8738,31.8963,25084.5
2018-04-02 14:40:00,42.45,42.45,42.35,42.38,28767.0,31.8963,31.8963,31.8212,31.8437,28767.0
2018-04-02 14:45:00,42.37,42.48,42.36,42.47,22611.0,31.8362,31.9189,31.8287,31.9114,22611.0
2018-04-02 14:50:00,42.47,42.64,42.47,42.63,28540.5,31.9114,32.0391,31.9114,32.0316,28540.5
2018-04-02 14:55:00,42.62,42.67,42.58,42.67,35698.5,32.0241,32.0616,31.994,32.0616,35698.5
2018-04-02 15:00:00,42.67,42.72,42.61,42.66,46102.5,32.0616,32.0992,32.0165,32.0541,46102.5
2018-04-02 15:05:00,42.65,42.65,42.59,42.61,36421.5,32.0466,32.0466,32.0015,32.0165,36421.5
2018-04-02 15:10:00,42.61,42.77,42.57,42.75,42289.5,32.0165,32.1368,31.9865,32.1217,42289.5
2018-04-02 15:15:00,42.75,42.81,42.71,42.81,36124.5,32.1217,32.1668,32.0917,32.1668,36124.5
2018-04-02 15:20:00,42.81,42.82,42.65,42.65,41904.0,32.1668,32.1743,32.0466,32.0466,41904.0
2018-04-02 15:25:00,42.65,42.65,42.61,42.63,39586.5,32.0466,32.0466,32.0165,32.0316,39586.5
2018-04-02 15:30:00,42.63,42.69,42.51,42.51,62338.5,32.0316,32.0767,31.9414,31.9414,62338.5
2018-04-02 15:35:00,42.51,42.63,42.51,42.59,54738.0,31.9414,32.0316,31.9414,32.0015,54738.0
2018-04-02 15:40:00,42.59,42.68,42.54,42.67,49782.0,32.0015,32.0691,31.964,32.0616,49782.0
2018-04-02 15:45:00,42.67,42.83,42.67,42.76,82272.0,32.0616,32.1819,32.0616,32.1293,82272.0
2018-04-02 15:50:00,42.76,43.0,42.76,42.99,201544.5,32.1293,32.3096,32.1293,32.3021,201544.5
2018-04-02 15:55:00,42.99,43.0,42.91,42.94,385807.5,32.3021,32.3096,32.242,32.2645,385807.5
2018-04-03 09:30:00,43.15,43.39,43.01,43.21,40138.5,32.4223,32.6026,32.3171,32.4674,40138.5
2018-04-03 09:35:00,43.15,43.21,43.12,43.18,16192.5,32.4223,32.4674,32.3998,32.4448,16192.5
2018-04-03 09:40:00,43.25,43.29,43.21,43.21,37485.0,32.4974,32.5275,32.4674,32.4674,37485.0
2018-04-03 09:45:00,43.21,43.39,43.19,43.3,54268.5,32.4674,32.6026,32.4524,32.535,54268.5
2018-04-03 09:50:00,43.31,43.31,43.13,43.15,22950.0,32.5425,32.5425,32.4073,32.4223,22950.0
2018-04-03 09:55:00,43.17,43.25,43.08,43.25,30871.5,32.4373,32.4974,32.3697,32.4974,30871.5
2018-04-03 10:00:00,43.27,43.33,43.21,43.33,29890.5,32.5125,32.5575,32.4674,32.5575,29890.5
2018-04-03 10:05:00,43.34,43.35,43.22,43.25,35040.0,32.5651,32.5726,32.4749,32.4974,35040.0
2018-04-03 10:10:00,43.25,43.25,43.13,43.17,29068.5,32.4974,32.4974,32.4073,32.4373,29068.5
2018-04-03 10:15:00,43.17,43.29,43.15,43.17,24157.5,32.4373,32.5275,32.4223,32.4373,24157.5
2018-04-03 10:20:00,43.17,43.18,43.03,43.05,58731.0,32.4373,32.4448,32.3321,32.3472,58731.0
2018-04-03 10:25:00,43.04,43.04,42.88,43.03,78745.5,32.3396,32.3396,32.2194,32.3321,78745.5
2018-04-03 10:30:00,43.02,43.03,42.9,42.97,51073.5,32.3246,32.3321,32.2345,32.287,51073.5
2018-04-03 10:35:00,42.96,43.0,42.89,42.93,21468.0,32.2795,32.3096,32.2269,32.257,21468.0
2018-04-03 10:40:00,42.91,43.01,42.9,42.97,28788.0,32.242,32.3171,32.2345,32.287,28788.0
2018-04-03 10:45:00,42.97,43.15,42.94,43.15,80388.0,32.287,32.4223,32.2645,32.4223,80388.0
2018-04-03 10:50:00,43.14,43.23,43.1,43.1,22017.0,32.4148,32.4824,32.3847,32.3847,22017.0
2018-04-03 10:55:00,43.11,43.32,43.09,43.29,32545.5,32.3922,32.55,32.3772,32.5275,32545.5
2018-04-03 11:00:00,43.29,43.41,43.29,43.3,34437.0,32.5275,32.6177,32.5275,32.535,34437.0
2018-04-03 11:05:00,43.27,43.38,43.25,43.36,27522.0,32.5125,32.5951,32.4974,32.5801,27522.0
2018-04-03 11:10:00,43.36,43.36,43.23,43.28,19729.5,32.5801,32.5801,32.4824,32.52,19729.5
2018-04-03 11:15:00,43.28,43.29,43.16,43.21,14598.0,32.52,32.5275,32.4298,32.4674,14598.0
2018-04-03 11:20:00,43.21,43.22,43.15,43.16,11932.5,32.4674,32.4749,32.4223,32.4298,11932.5
2018-04-03 11:25:00,43.16,43.25,43.16,43.19,12780.0,32.4298,32.4974,32.4298,32.4524,12780.0
2018-04-03 11:30:00,43.15,43.21,43.1,43.1,23115.0,32.4223,32.4674,32.3847,32.3847,23115.0
2018-04-03 11:35:00,43.1,43.11,42.96,43.01,26259.0,32.3847,32.3922,32.2795,32.3171,26259.0
2018-04-03 11:40:00,43.01,43.05,42.97,43.05,9000.0,32.3171,32.3472,32.287,32.3472,9000.0
2018-04-03 11:45:00,43.04,43.12,43.03,43.04,10573.5,32.3396,32.3998,32.3321,32.3396,10573.5
2018-04-03 11:50:00,43.03,43.03,42.94,42.97,16908.0,32.3321,32.3321,32.2645,32.287,16908.0
2018-04-03 11:55:00,42.94,42.98,42.87,42.87,38599.5,32.2645,32.2946,32.2119,32.2119,38599.5
2018-04-03 12:00:00,42.89,43.05,42.89,43.05,13650.0,32.2269,32.3472,32.2269,32.3472,13650.0
2018-04-03 12:05:00,43.05,43.07,42.99,43.02,8619.0,32.3472,32.3622,32.3021,32.3246,8619.0
2018-04-03 12:10:00,43.02,43.08,42.97,42.97,10317.0,32.3246,32.3697,32.287,32.287,10317.0
2018-04-03 12:15:00,42.98,43.01,42.93,42.98,15772.5,32.2946,32.3171,32.257,32.2946,15772.5
2018-04-03 12:20:00,42.97,43.01,42.87,42.88,11878.5,32.287,32.3171,32.2119,32.2194,11878.5
2018-04-03 12:25:00,42.89,42.95,42.87,42.94,7500.0,32.2269,32.272,32.2119,32.2645,7500.0
2018-04-03 12:30:00,42.94,43.01,42.93,42.98,11691.0,32.2645,32.3171,32.257,32.2946,11691.0
2018-04-03 12:35:00,42.97,43.02,42.93,43.01,7800.0,32.287,32.3246,32.257,32.3171,7800.0
2018-04-03 12:40:00,43.01,43.11,43.01,43.08,12630.0,32.3171,32.3922,32.3171,32.3697,12630.0
2018-04-03 12:45:00,43.05,43.06,42.97,42.98,9465.0,32.3472,32.3547,32.287,32.2946,9465.0
2018-04-03 12:50:00,42.99,43.07,42.99,43.01,10950.0,32.3021,32.3622,32.3021,32.3171,10950.0
2018-04-03 12:55:00,42.99,43.05,42.98,43.04,8673.0,32.3021,32.3472,32.2946,32.3396,8673.0
2018-04-03 13:00:00,43.03,43.09,42.98,43.09,10950.0,32.3321,32.3772,32.2946,32.3772,10950.0
2018-04-03 13:05:00,43.09,43.11,43.03,43.04,18391.5,32.3772,32.3922,32.3321,32.3396,18391.5
2018-04-03 13:10:00,43.04,43.11,43.01,43.04,12600.0,32.3396,32.3922,32.3171,32.3396,12600.0
2018-04-03 13:15:00,43.04,43.1,43.01,43.09,9865.5,32.3396,32.3847,32.3171,32.3772,9865.5
2018-04-03 13:20:00,43.09,43.17,43.07,43.15,11320.5,32.3772,32.4373,32.3622,32.4223,11320.5
2018-04-03 13:25:00,43.15,43.19,43.13,43.13,14119.5,32.4223,32.4524,32.4073,32.4073,14119.5
2018-04-03 13:30:00,43.14,43.15,43.09,43.09,9472.5,32.4148,32.4223,32.3772,32.3772,9472.5
2018-04-03 13:35:00,43.09,43.09,43.01,43.02,7012.5,32.3772,32.3772,32.3171,32.3246,7012.5
2018-04-03 13:40:00,43.01,43.09,43.01,43.08,7173.0,32.3171,32.3772,32.3171,32.3697,7173.0
2018-04-03 13:45:00,43.09,43.1,42.99,42.99,13350.0,32.3772,32.3847,32.3021,32.3021,13350.0
2018-04-03 13:50:00,42.99,43.07,42.99,43.07,7699.5,32.3021,32.3622,32.3021,32.3622,7699.5
2018-04-03 13:55:00,43.08,43.13,43.08,43.12,16327.5,32.3697,32.4073,32.3697,32.3998,16327.5
2018-04-03 14:00:00,43.12,43.14,43.07,43.11,15106.5,32.3998,32.4148,32.3622,32.3922,15106.5
2018-04-03 14:05:00,43.1,43.1,42.99,43.01,10812.0,32.3847,32.3847,32.3021,32.3171,10812.0
2018-04-03 14:10:00,43.01,43.02,42.99,43.0,9490.5,32.3171,32.3246,32.3021,32.3096,9490.5
2018-04-03 14:15:00,43.0,43.01,42.91,42.93,19093.5,32.3096,32.3171,32.242,32.257,19093.5
2018-04-03 14:20:00,42.93,43.03,42.92,43.03,16287.0,32.257,32.3321,32.2495,32.3321,16287.0
2018-04-03 14:25:00,43.03,43.03,42.93,42.98,53746.5,32.3321,32.3321,32.257,32.2946,53746.5
2018-04-03 14:30:00,42.98,42.98,42.86,42.89,28329.0,32.2946,32.2946,32.2044,32.2269,28329.0
2018-04-03 14:35:00,42.88,42.95,42.88,42.93,27132.0,32.2194,32.272,32.2194,32.257,27132.0
2018-04-03 14:40:00,42.93,42.98,42.89,42.89,16285.5,32.257,32.2946,32.2269,32.2269,16285.5
2018-04-03 14:45:00,42.88,43.17,42.88,43.15,52863.0,32.2194,32.4373,32.2194,32.4223,52863.0
2018-04-03 14:50:00,43.15,43.18,43.11,43.15,24058.5,32.4223,32.4448,32.3922,32.4223,24058.5
2018-04-03 14:55:00,43.19,43.32,43.18,43.27,32764.5,32.4524,32.55,32.4448,32.5125,32764.5
2018-04-03 15:00:00,43.25,43.45,43.2,43.41,54442.5,32.4974,32.6477,32.4599,32.6177,54442.5
2018-04-03 15:05:00,43.41,43.59,43.4,43.55,42918.0,32.6177,32.7529,32.6101,32.7229,42918.0
2018-04-03 15:10:00,43.53,43.6,43.41,43.47,36861.0,32.7078,32.7604,32.6177,32.6627,36861.0
2018-04-03 15:15:00,43.45,43.51,43.38,43.5,32989.5,32.6477,32.6928,32.5951,32.6853,32989.5
2018-04-03 15:20:00,43.51,43.65,43.51,43.63,92175.0,32.6928,32.798,32.6928,32.783,92175.0
2018-04-03 15:25:00,43.63,43.72,43.6,43.71,63555.0,32.783,32.8506,32.7604,32.8431,63555.0
2018-04-03 15:30:00,43.7,43.74,43.53,43.54,126397.5,32.8356,32.8656,32.7078,32.7153,126397.5
2018-04-03 15:35:00,43.55,43.55,43.42,43.55,78696.0,32.7229,32.7229,32.6252,32.7229,78696.0
2018-04-03 15:40:00,43.55,43.67,43.54,43.57,83493.0,32.7229,32.813,32.7153,32.7379,83493.0
2018-04-03 15:45:00,43.57,43.67,43.55,43.55,126106.5,32.7379,32.813,32.7229,32.7229,126106.5
2018-04-03 15:50:00,43.56,43.68,43.55,43.65,214213.5,32.7304,32.8205,32.7229,32.798,214213.5
2018-04-03 15:55:00,43.65,43.87,43.65,43.81,456870.0,32.798,32.9633,32.798,32.9182,456870.0
2018-04-04 09:30:00,42.98,43.16,42.89,43.13,90222.0,32.2946,32.4298,32.2269,32.4073,90222.0
2018-04-04 09:35:00,43.15,43.36,43.06,43.34,63199.5,32.4223,32.5801,32.3547,32.5651,63199.5
2018-04-04 09:40:00,43.31,43.57,43.31,43.55,98401.5,32.5425,32.7379,32.5425,32.7229,98401.5
2018-04-04 09:45:00,43.55,43.89,43.51,43.68,143982.0,32.7229,32.9783,32.6928,32.8205,143982.0
2018-04-04 09:50:00,43.69,43.96,43.68,43.96,133323.0,32.828,33.0309,32.8205,33.0309,133323.0
2018-04-04 09:55:00,43.96,44.08,43.91,44.0,88491.0,33.0309,33.1211,32.9933,33.061,88491.0
2018-04-04 10:00:00,43.99,44.07,43.9,44.05,128610.0,33.0535,33.1136,32.9858,33.0985,128610.0
2018-04-04 10:05:00,44.05,44.1,43.98,44.03,111790.5,33.0985,33.1361,33.0459,33.0835,111790.5
2018-04-04 10:10:00,44.01,44.19,44.0,44.05,107016.0,33.0685,33.2037,33.061,33.0985,107016.0
2018-04-04 10:15:00,44.05,44.11,43.88,43.95,46266.0,33.0985,33.1436,32.9708,33.0234,46266.0
2018-04-04 10:20:00,43.95,43.95,43.75,43.77,51214.5,33.0234,33.0234,32.8731,32.8882,51214.5
2018-04-04 10:25:00,43.77,43.97,43.75,43.89,74179.5,32.8882,33.0384,32.8731,32.9783,74179.5
2018-04-04 10:30:00,43.9,43.9,43.68,43.7,31608.0,32.9858,32.9858,32.8205,32.8356,31608.0
2018-04-04 10:35:00,43.67,43.68,43.59,43.65,23041.5,32.813,32.8205,32.7529,32.798,23041.5
2018-04-04 10:40:00,43.65,43.75,43.64,43.74,89361.0,32.798,32.8731,32.7905,32.8656,89361.0
2018-04-04 10:45:00,43.74,44.03,43.73,44.03,40701.0,32.8656,33.0835,32.8581,33.0835,40701.0
2018-04-04 10:50:00,44.03,44.11,43.99,44.07,52974.0,33.0835,33.1436,33.0535,33.1136,52974.0
2018-04-04 10:55:00,44.07,44.11,43.99,44.07,37069.5,33.1136,33.1436,33.0535,33.1136,37069.5
2018-04-04 11:00:00,44.07,44.19,44.06,44.13,54523.5,33.1136,33.2037,33.1061,33.1587,54523.5
2018-04-04 11:05:00,44.13,44.19,43.99,44.03,56340.0,33.1587,33.2037,33.0535,33.0835,56340.0
2018-04-04 11:10:00,44.03,44.05,43.97,44.0,32001.0,33.0835,33.0985,33.0384,33.061,32001.0
2018-04-04 11:15:00,44.01,44.27,44.01,44.26,81250.5,33.0685,33.2638,33.0685,33.2563,81250.5
2018-04-04 11:20:00,44.24,44.35,44.24,44.34,36174.0,33.2413,33.324,33.2413,33.3164,36174.0
2018-04-04 11:25:00,44.34,44.34,44.3,44.33,48544.5,33.3164,33.3164,33.2864,33.3089,48544.5
2018-04-04 11:30:00,44.32,44.54,44.31,44.37,88707.0,33.3014,33.4667,33.2939,33.339,88707.0
2018-04-04 11:35:00,44.36,44.37,44.27,44.3,60351.0,33.3315,33.339,33.2638,33.2864,60351.0
2018-04-04 11:40:00,44.31,44.39,44.3,44.33,56535.0,33.2939,33.354,33.2864,33.3089,56535.0
2018-04-04 11:45:00,44.33,44.37,44.3,44.31,57486.0,33.3089,33.339,33.2864,33.2939,57486.0
2018-04-04 11:50:00,44.29,44.34,44.25,44.25,54259.5,33.2789,33.3164,33.2488,33.2488,54259.5
2018-04-04 11:55:00,44.25,44.36,44.25,44.33,44589.0,33.2488,33.3315,33.2488,33.3089,44589.0
2018-04-04 12:00:00,44.33,44.35,44.26,44.32,39655.5,33.3089,33.324,33.2563,33.3014,39655.5
2018-04-04 12:05:00,44.32,44.48,44.31,44.47,48814.5,33.3014,33.4216,33.2939,33.4141,48814.5
2018-04-04 12:10:00,44.48,44.65,44.47,44.6,55837.5,33.4216,33.5494,33.4141,33.5118,55837.5
2018-04-04 12:15:00,44.6,44.65,44.57,44.63,57549.0,33.5118,33.5494,33.4893,33.5343,57549.0
2018-04-04 12:20:00,44.63,44.65,44.5,44.53,47640.0,33.5343,33.5494,33.4367,33.4592,47640.0
2018-04-04 12:25:00,44.55,44.55,44.47,44.5,21144.0,33.4742,33.4742,33.4141,33.4367,21144.0
2018-04-04 12:30:00,44.51,44.52,44.41,44.46,35568.0,33.4442,33.4517,33.369,33.4066,35568.0
2018-04-04 12:35:00,44.47,44.53,44.39,44.42,23487.0,33.4141,33.4592,33.354,33.3766,23487.0
2018-04-04 12:40:00,44.43,44.53,44.38,44.53,39906.0,33.3841,33.4592,33.3465,33.4592,39906.0
2018-04-04 12:45:00,44.54,44.56,44.42,44.42,26319.0,33.4667,33.4818,33.3766,33.3766,26319.0
2018-04-04 12:50:00,44.41,44.41,44.31,44.36,25228.5,33.369,33.369,33.2939,33.3315,25228.5
2018-04-04 12:55:00,44.35,44.43,44.33,44.38,19873.5,33.324,33.3841,33.3089,33.3465,19873.5
2018-04-04 13:00:00,44.39,44.39,44.29,44.29,15810.0,33.354,33.354,33.2789,33.2789,15810.0
2018-04-04 13:05:00,44.27,44.33,44.25,44.26,24082.5,33.2638,33.3089,33.2488,33.2563,24082.5
2018-04-04 13:10:00,44.27,44.27,44.19,44.22,15793.5,33.2638,33.2638,33.2037,33.2263,15793.5
2018-04-04 13:15:00,44.2,44.23,44.14,44.14,13521.0,33.2113,33.2338,33.1662,33.1662,13521.0
2018-04-04 13:20:00,44.15,44.21,44.09,44.14,19929.0,33.1737,33.2188,33.1286,33.1662,19929.0
2018-04-04 13:25:00,44.11,44.13,44.03,44.13,16696.5,33.1436,33.1587,33.0835,33.1587,16696.5
2018-04-04 13:30:00,44.12,44.13,44.05,44.05,17416.5,33.1511,33.1587,33.0985,33.0985,17416.5
2018-04-04 13:35:00,44.05,44.15,44.05,44.13,17790.0,33.0985,33.1737,33.0985,33.1587,17790.0
2018-04-04 13:40:00,44.13,44.23,44.13,44.22,40422.0,33.1587,33.2338,33.1587,33.2263,40422.0
2018-04-04 13:45:00,44.22,44.23,44.06,44.08,31242.0,33.2263,33.2338,33.1061,33.1211,31242.0
2018-04-04 13:50:00,44.08,44.09,44.03,44.05,28222.5,33.1211,33.1286,33.0835,33.0985,28222.5
2018-04-04 13:55:00,44.06,44.11,44.05,44.11,23850.0,33.1061,33.1436,33.0985,33.1436,23850.0
2018-04-04 14:00:00,44.11,44.17,44.1,44.13,18028.5,33.1436,33.1887,33.1361,33.1587,18028.5
2018-04-04 14:05:00,44.13,44.21,44.13,44.18,22245.0,33.1587,33.2188,33.1587,33.1962,22245.0
2018-04-04 14:10:00,44.18,44.27,44.17,44.25,20917.5,33.1962,33.2638,33.1887,33.2488,20917.5
2018-04-04 14:15:00,44.26,44.35,44.26,44.31,25989.0,33.2563,33.324,33.2563,33.2939,25989.0
2018-04-04 14:20:00,44.31,44.47,44.31,44.39,48681.0,33.2939,33.4141,33.2939,33.354,48681.0
2018-04-04 14:25:00,44.37,44.42,44.33,44.41,24468.0,33.339,33.3766,33.3089,33.369,24468.0
2018-04-04 14:30:00,44.41,44.45,44.35,44.35,36955.5,33.369,33.3991,33.324,33.324,36955.5
2018-04-04 14:35:00,44.35,44.35,44.29,44.31,33925.5,33.324,33.324,33.2789,33.2939,33925.5
2018-04-04 14:40:00,44.31,44.51,44.28,44.47,36756.0,33.2939,33.4442,33.2714,33.4141,36756.0
2018-04-04 14:45:00,44.47,44.51,44.42,44.48,27192.0,33.4141,33.4442,33.3766,33.4216,27192.0
2018-04-04 14:50:00,44.49,44.54,44.47,44.47,32559.0,33.4292,33.4667,33.4141,33.4141,32559.0
2018-04-04 14:55:00,44.47,44.53,44.42,44.52,30844.5,33.4141,33.4592,33.3766,33.4517,30844.5
2018-04-04 15:00:00,44.51,44.61,44.51,44.57,43947.0,33.4442,33.5193,33.4442,33.4893,43947.0
2018-04-04 15:05:00,44.57,44.74,44.57,44.69,106467.0,33.4893,33.617,33.4893,33.5794,106467.0
2018-04-04 15:10:00,44.69,44.7,44.53,44.54,59451.0,33.5794,33.5869,33.4592,33.4667,59451.0
2018-04-04 15:15:00,44.53,44.57,44.51,44.52,56445.0,33.4592,33.4893,33.4442,33.4517,56445.0
2018-04-04 15:20:00,44.52,44.71,44.52,44.7,68607.0,33.4517,33.5945,33.4517,33.5869,68607.0
2018-04-04 15:25:00,44.71,44.78,44.67,44.75,67459.5,33.5945,33.6471,33.5644,33.6245,67459.5
2018-04-04 15:30:00,44.76,44.79,44.71,44.71,73278.0,33.632,33.6546,33.5945,33.5945,73278.0
2018-04-04 15:35:00,44.71,44.77,44.7,44.77,70986.0,33.5945,33.6395,33.5869,33.6395,70986.0
2018-04-04 15:40:00,44.77,44.87,44.76,44.78,142159.5,33.6395,33.7147,33.632,33.6471,142159.5
2018-04-04 15:45:00,44.78,44.91,44.78,44.91,157498.5,33.6471,33.7447,33.6471,33.7447,157498.5
2018-04-04 15:50:00,44.91,45.02,44.91,44.96,222129.0,33.7447,33.8274,33.7447,33.7823,222129.0
2018-04-04 15:55:00,44.96,45.01,44.87,44.87,355449.0,33.7823,33.8199,33.7147,33.7147,355449.0
2018-04-05 09:30:00,45.23,45.38,45.01,45.36,63307.5,33.9852,34.0979,33.8199,34.0829,63307.5
2018-04-05 09:35:00,45.36,45.44,45.22,45.25,51880.5,34.0829,34.143,33.9777,34.0002,51880.5
2018-04-05 09:40:00,45.19,45.28,45.13,45.13,26749.5,33.9551,34.0227,33.91,33.91,26749.5
2018-04-05 09:45:00,45.15,45.19,44.97,45.04,49405.5,33.9251,33.9551,33.7898,33.8424,49405.5
2018-04-05 09:50:00,45.05,45.17,45.04,45.17,37774.5,33.8499,33.9401,33.8424,33.9401,37774.5
2018-04-05 09:55:00,45.15,45.15,45.05,45.14,26157.0,33.9251,33.9251,33.8499,33.9176,26157.0
2018-04-05 10:00:00,45.15,45.17,45.08,45.15,36534.0,33.9251,33.9401,33.8725,33.9251,36534.0
2018-04-05 10:05:00,45.15,45.26,45.15,45.25,43848.0,33.9251,34.0077,33.9251,34.0002,43848.0
2018-04-05 10:10:00,45.26,45.4,45.26,45.39,37095.0,34.0077,34.1129,34.0077,34.1054,37095.0
2018-04-05 10:15:00,45.38,45.43,45.33,45.4,75192.0,34.0979,34.1355,34.0603,34.1129,75192.0
2018-04-05 10:20:00,45.4,45.41,45.27,45.41,45645.0,34.1129,34.1204,34.0152,34.1204,45645.0
2018-04-05 10:25:00,45.41,45.44,45.33,45.41,53412.0,34.1204,34.143,34.0603,34.1204,53412.0
2018-04-05 10:30:00,45.4,45.52,45.39,45.45,40677.0,34.1129,34.2031,34.1054,34.1505,40677.0
2018-04-05 10:35:00,45.44,45.48,45.4,45.45,45730.5,34.143,34.173,34.1129,34.1505,45730.5
2018-04-05 10:40:00,45.44,45.44,45.35,45.38,37812.0,34.143,34.143,34.0753,34.0979,37812.0
2018-04-05 10:45:00,45.39,45.39,45.23,45.28,42165.0,34.1054,34.1054,33.9852,34.0227,42165.0
2018-04-05 10:50:00,45.29,45.34,45.27,45.33,32571.0,34.0303,34.0678,34.0152,34.0603,32571.0
2018-04-05 10:55:00,45.33,45.37,45.29,45.3,59265.0,34.0603,34.0904,34.0303,34.0378,59265.0
2018-04-05 11:00:00,45.31,45.51,45.3,45.51,42735.0,34.0453,34.1956,34.0378,34.1956,42735.0
2018-04-05 11:05:00,45.52,45.67,45.5,45.66,43012.5,34.2031,34.3158,34.1881,34.3083,43012.5
2018-04-05 11:10:00,45.65,45.72,45.61,45.61,54376.5,34.3008,34.3534,34.2707,34.2707,54376.5
2018-04-05 11:15:00,45.61,45.69,45.59,45.68,29679.0,34.2707,34.3308,34.2557,34.3233,29679.0
2018-04-05 11:20:00,45.69,45.87,45.69,45.85,105061.5,34.3308,34.4661,34.3308,34.451,105061.5
2018-04-05 11:25:00,45.86,45.99,45.85,45.97,93156.0,34.4586,34.5562,34.451,34.5412,93156.0
2018-04-05 11:30:00,45.97,46.02,45.91,45.97,88549.5,34.5412,34.5788,34.4961,34.5412,88549.5
2018-04-05 11:35:00,45.98,46.01,45.91,45.91,96660.0,34.5487,34.5713,34.4961,34.4961,96660.0
2018-04-05 11:40:00,45.91,45.92,45.86,45.91,43732.5,34.4961,34.5036,34.4586,34.4961,43732.5
2018-04-05 11:45:00,45.91,45.94,45.79,45.81,42814.5,34.4961,34.5187,34.406,34.421,42814.5
2018-04-05 11:50:00,45.81,45.89,45.77,45.85,35143.5,34.421,34.4811,34.3909,34.451,35143.5
2018-04-05 11:55:00,45.84,45.87,45.79,45.81,26344.5,34.4435,34.4661,34.406,34.421,26344.5
2018-04-05 12:00:00,45.81,45.82,45.77,45.79,14868.0,34.421,34.4285,34.3909,34.406,14868.0
2018-04-05 12:05:00,45.79,45.81,45.71,45.72,20692.5,34.406,34.421,34.3458,34.3534,20692.5
2018-04-05 12:10:00,45.71,45.72,45.69,45.71,14440.5,34.3458,34.3534,34.3308,34.3458,14440.5
2018-04-05 12:15:00,45.69,45.69,45.55,45.58,29895.0,34.3308,34.3308,34.2256,34.2482,29895.0
2018-04-05 12:20:00,45.58,45.62,45.58,45.59,17590.5,34.2482,34.2782,34.2482,34.2557,17590.5
2018-04-05 12:25:00,45.6,45.67,45.59,45.65,18370.5,34.2632,34.3158,34.2557,34.3008,18370.5
2018-04-05 12:30:00,45.63,45.65,45.54,45.6,17478.0,34.2857,34.3008,34.2181,34.2632,17478.0
2018-04-05 12:35:00,45.61,45.68,45.56,45.68,24612.0,34.2707,34.3233,34.2331,34.3233,24612.0
2018-04-05 12:40:00,45.69,45.71,45.57,45.58,18903.0,34.3308,34.3458,34.2407,34.2482,18903.0
2018-04-05 12:45:00,45.59,45.62,45.57,45.61,8737.5,34.2557,34.2782,34.2407,34.2707,8737.5
2018-04-05 12:50:00,45.62,45.68,45.6,45.61,30688.5,34.2782,34.3233,34.2632,34.2707,30688.5
2018-04-05 12:55:00,45.61,45.67,45.57,45.58,22917.0,34.2707,34.3158,34.2407,34.2482,22917.0
2018-04-05 13:00:00,45.59,45.7,45.59,45.65,23167.5,34.2557,34.3383,34.2557,34.3008,23167.5
2018-04-05 13:05:00,45.65,45.67,45.54,45.55,19827.0,34.3008,34.3158,34.2181,34.2256,19827.0
2018-04-05 13:10:00,45.55,45.55,45.49,45.53,16450.5,34.2256,34.2256,34.1805,34.2106,16450.5
2018-04-05 13:15:00,45.53,45.53,45.45,45.49,21511.5,34.2106,34.2106,34.1505,34.1805,21511.5
2018-04-05 13:20:00,45.48,45.48,45.35,45.38,27060.0,34.173,34.173,34.0753,34.0979,27060.0
2018-04-05 13:25:00,45.38,45.44,45.36,45.39,23355.0,34.0979,34.143,34.0829,34.1054,23355.0
2018-04-05 13:30:00,45.39,45.52,45.37,45.47,31236.0,34.1054,34.2031,34.0904,34.1655,31236.0
2018-04-05 13:35:00,45.48,45.53,45.43,45.43,16912.5,34.173,34.2106,34.1355,34.1355,16912.5
2018-04-05 13:40:00,45.41,45.42,45.28,45.33,24910.5,34.1204,34.1279,34.0227,34.0603,24910.5
2018-04-05 13:45:00,45.31,45.39,45.27,45.37,23257.5,34.0453,34.1054,34.0152,34.0904,23257.5
2018-04-05 13:50:00,45.37,45.45,45.33,45.43,23715.0,34.0904,34.1505,34.0603,34.1355,23715.0
2018-04-05 13:55:00,45.43,45.45,45.37,45.41,22147.5,34.1355,34.1505,34.0904,34.1204,22147.5
2018-04-05 14:00:00,45.42,45.49,45.38,45.42,33106.5,34.1279,34.1805,34.0979,34.1279,33106.5
2018-04-05 14:05:00,45.41,45.44,45.33,45.34,27148.5,34.1204,34.143,34.0603,34.0678,27148.5
2018-04-05 14:10:00,45.35,45.39,45.32,45.35,31434.0,34.0753,34.1054,34.0528,34.0753,31434.0
2018-04-05 14:15:00,45.35,45.47,45.35,45.47,32335.5,34.0753,34.1655,34.0753,34.1655,32335.5
2018-04-05 14:20:00,45.47,45.47,45.38,45.41,19477.5,34.1655,34.1655,34.0979,34.1204,19477.5
2018-04-05 14:25:00,45.39,45.44,45.37,45.43,24946.5,34.1054,34.143,34.0904,34.1355,24946.5
2018-04-05 14:30:00,45.43,45.5,45.42,45.5,23301.0,34.1355,34.1881,34.1279,34.1881,23301.0
2018-04-05 14:35:00,45.51,45.53,45.44,45.44,39727.5,34.1956,34.2106,34.143,34.143,39727.5
2018-04-05 14:40:00,45.45,45.54,45.43,45.53,37444.5,34.1505,34.2181,34.1355,34.2106,37444.5
2018-04-05 14:45:00,45.54,45.59,45.53,45.53,54069.0,34.2181,34.2557,34.2106,34.2106,54069.0
2018-04-05 14:50:00,45.53,45.56,45.5,45.54,38331.0,34.2106,34.2331,34.1881,34.2181,38331.0
2018-04-05 14:55:00,45.55,45.58,45.52,45.57,67978.5,34.2256,34.2482,34.2031,34.2407,67978.5
2018-04-05 15:00:00,45.58,45.58,45.52,45.53,43314.0,34.2482,34.2482,34.2031,34.2106,43314.0
2018-04-05 15:05:00,45.53,45.69,45.53,45.68,38811.0,34.2106,34.3308,34.2106,34.3233,38811.0
2018-04-05 15:10:00,45.68,45.69,45.61,45.63,31189.5,34.3233,34.3308,34.2707,34.2857,31189.5
2018-04-05 15:15:00,45.63,45.67,45.61,45.63,47458.5,34.2857,34.3158,34.2707,34.2857,47458.5
2018-04-05 15:20:00,45.63,45.67,45.62,45.64,44710.5,34.2857,34.3158,34.2782,34.2932,44710.5
2018-04-05 15:25:00,45.64,45.65,45.57,45.58,62848.5,34.2932,34.3008,34.2407,34.2482,62848.5
2018-04-05 15:30:00,45.57,45.59,45.51,45.53,75049.5,34.2407,34.2557,34.1956,34.2106,75049.5
2018-04-05 15:35:00,45.53,45.54,45.45,45.48,79860.0,34.2106,34.2181,34.1505,34.173,79860.0
2018-04-05 15:40:00,45.48,45.59,45.47,45.56,63468.0,34.173,34.2557,34.1655,34.2331,63468.0
2018-04-05 15:45:00,45.57,45.59,45.54,45.59,112258.5,34.2407,34.2557,34.2181,34.2557,112258.5
2018-04-05 15:50:00,45.59,45.66,45.55,45.61,110974.5,34.2557,34.3083,34.2256,34.2707,110974.5
2018-04-05 15:55:00,45.61,45.61,45.55,45.56,172560.0,34.2707,34.2707,34.2256,34.2331,172560.0
2018-04-06 09:30:00,45.29,45.33,45.08,45.33,51400.5,34.0303,34.0603,33.8725,34.0603,51400.5
2018-04-06 09:35:00,45.33,45.53,45.31,45.5,24811.5,34.0603,34.2106,34.0453,34.1881,24811.5
2018-04-06 09:40:00,45.49,45.49,45.31,45.38,38511.0,34.1805,34.1805,34.0453,34.0979,38511.0
2018-04-06 09:45:00,45.39,45.47,45.34,45.47,22072.5,34.1054,34.1655,34.0678,34.1655,22072.5
2018-04-06 09:50:00,45.49,45.73,45.49,45.7,61438.5,34.1805,34.3609,34.1805,34.3383,61438.5
2018-04-06 09:55:00,45.69,45.73,45.48,45.5,50698.5,34.3308,34.3609,34.173,34.1881,50698.5
2018-04-06 10:00:00,45.49,45.51,45.37,45.39,26202.0,34.1805,34.1956,34.0904,34.1054,26202.0
2018-04-06 10:05:00,45.41,45.41,45.29,45.29,15801.0,34.1204,34.1204,34.0303,34.0303,15801.0
2018-04-06 10:10:00,45.27,45.36,45.23,45.32,15855.0,34.0152,34.0829,33.9852,34.0528,15855.0
2018-04-06 10:15:00,45.33,45.42,45.25,45.39,13950.0,34.0603,34.1279,34.0002,34.1054,13950.0
2018-04-06 10:20:00,45.4,45.46,45.32,45.35,14410.5,34.1129,34.158,34.0528,34.0753,14410.5
2018-04-06 10:25:00,45.35,45.46,45.32,45.32,19177.5,34.0753,34.158,34.0528,34.0528,19177.5
2018-04-06 10:30:00,45.33,45.36,45.28,45.33,26239.5,34.0603,34.0829,34.0227,34.0603,26239.5
2018-04-06 10:35:00,45.33,45.34,45.22,45.24,67347.0,34.0603,34.0678,33.9777,33.9927,67347.0
2018-04-06 10:40:00,45.22,45.22,45.12,45.14,23593.5,33.9777,33.9777,33.9025,33.9176,23593.5
2018-04-06 10:45:00,45.12,45.12,44.95,45.01,22570.5,33.9025,33.9025,33.7748,33.8199,22570.5
2018-04-06 10:50:00,45.0,45.0,44.9,44.91,16125.0,33.8124,33.8124,33.7372,33.7447,16125.0
2018-04-06 10:55:00,44.93,45.01,44.91,44.91,28713.0,33.7598,33.8199,33.7447,33.7447,28713.0
2018-04-06 11:00:00,44.91,44.91,44.74,44.79,46257.0,33.7447,33.7447,33.617,33.6546,46257.0
2018-04-06 11:05:00,44.78,44.84,44.73,44.83,28485.0,33.6471,33.6921,33.6095,33.6846,28485.0
2018-04-06 11:10:00,44.83,44.91,44.83,44.86,42514.5,33.6846,33.7447,33.6846,33.7072,42514.5
2018-04-06 11:15:00,44.86,44.86,44.69,44.75,21154.5,33.7072,33.7072,33.5794,33.6245,21154.5
2018-04-06 11:20:00,44.74,44.83,44.69,44.69,24675.0,33.617,33.6846,33.5794,33.5794,24675.0
2018-04-06 11:25:00,44.69,44.83,44.69,44.83,26416.5,33.5794,33.6846,33.5794,33.6846,26416.5
2018-04-06 11:30:00,44.83,44.93,44.82,44.89,18351.0,33.6846,33.7598,33.6771,33.7297,18351.0
2018-04-06 11:35:00,44.89,44.95,44.84,44.95,18313.5,33.7297,33.7748,33.6921,33.7748,18313.5
2018-04-06 11:40:00,44.95,44.98,44.91,44.91,12486.0,33.7748,33.7973,33.7447,33.7447,12486.0
2018-04-06 11:45:00,44.9,44.93,44.88,44.91,24334.5,33.7372,33.7598,33.7222,33.7447,24334.5
2018-04-06 11:50:00,44.93,45.01,44.87,45.01,18900.0,33.7598,33.8199,33.7147,33.8199,18900.0
2018-04-06 11:55:00,45.01,45.11,45.01,45.05,17863.5,33.8199,33.895,33.8199,33.8499,17863.5
2018-04-06 12:00:00,45.04,45.05,44.94,44.96,18150.0,33.8424,33.8499,33.7673,33.7823,18150.0
2018-04-06 12:05:00,44.96,45.06,44.93,44.99,14206.5,33.7823,33.8574,33.7598,33.8048,14206.5
2018-04-06 12:10:00,44.99,44.99,44.91,44.91,15535.5,33.8048,33.8048,33.7447,33.7447,15535.5
2018-04-06 12:15:00,44.89,44.93,44.81,44.81,9675.0,33.7297,33.7598,33.6696,33.6696,9675.0
2018-04-06 12:20:00,44.81,44.83,44.78,44.8,13345.5,33.6696,33.6846,33.6471,33.6621,13345.5
2018-04-06 12:25:00,44.8,44.83,44.74,44.75,12561.0,33.6621,33.6846,33.617,33.6245,12561.0
2018-04-06 12:30:00,44.76,44.83,44.75,44.77,10095.0,33.632,33.6846,33.6245,33.6395,10095.0
2018-04-06 12:35:00,44.77,44.89,44.77,44.89,7575.0,33.6395,33.7297,33.6395,33.7297,7575.0
2018-04-06 12:40:00,44.89,44.97,44.89,44.91,10093.5,33.7297,33.7898,33.7297,33.7447,10093.5
2018-04-06 12:45:00,44.91,44.95,44.89,44.94,14475.0,33.7447,33.7748,33.7297,33.7673,14475.0
2018-04-06 12:50:00,44.95,45.03,44.89,45.03,30052.5,33.7748,33.8349,33.7297,33.8349,30052.5
2018-04-06 12:55:00,45.01,45.04,44.99,45.02,10696.5,33.8199,33.8424,33.8048,33.8274,10696.5
2018-04-06 13:00:00,45.01,45.01,44.9,44.95,16528.5,33.8199,33.8199,33.7372,33.7748,16528.5
2018-04-06 13:05:00,44.95,44.96,44.83,44.89,23536.5,33.7748,33.7823,33.6846,33.7297,23536.5
2018-04-06 13:10:00,44.88,44.89,44.81,44.84,16185.0,33.7222,33.7297,33.6696,33.6921,16185.0
2018-04-06 13:15:00,44.85,44.89,44.79,44.87,17697.0,33.6997,33.7297,33.6546,33.7147,17697.0
2018-04-06 13:20:00,44.85,44.88,44.8,44.8,16339.5,33.6997,33.7222,33.6621,33.6621,16339.5
2018-04-06 13:25:00,44.81,44.93,44.81,44.87,18891.0,33.6696,33.7598,33.6696,33.7147,18891.0
2018-04-06 13:30:00,44.87,44.91,44.79,44.8,14692.5,33.7147,33.7447,33.6546,33.6621,14692.5
2018-04-06 13:35:00,44.78,44.79,44.65,44.67,21688.5,33.6471,33.6546,33.5494,33.5644,21688.5
2018-04-06 13:40:00,44.67,44.69,44.63,44.67,23109.0,33.5644,33.5794,33.5343,33.5644,23109.0
2018-04-06 13:45:00,44.65,44.66,44.53,44.56,16251.0,33.5494,33.5569,33.4592,33.4818,16251.0
2018-04-06 13:50:00,44.57,44.57,44.47,44.49,30826.5,33.4893,33.4893,33.4141,33.4292,30826.5
2018-04-06 13:55:00,44.49,44.53,44.42,44.44,17721.0,33.4292,33.4592,33.3766,33.3916,17721.0
2018-04-06 14:00:00,44.42,44.45,44.37,44.39,28390.5,33.3766,33.3991,33.339,33.354,28390.5
2018-04-06 14:05:00,44.39,44.41,44.29,44.35,26013.0,33.354,33.369,33.2789,33.324,26013.0
2018-04-06 14:10:00,44.33,44.38,44.33,44.35,31762.5,33.3089,33.3465,33.3089,33.324,31762.5
2018-04-06 14:15:00,44.34,44.35,44.21,44.22,28339.5,33.3164,33.324,33.2188,33.2263,28339.5
2018-04-06 14:20:00,44.22,44.31,44.21,44.24,27619.5,33.2263,33.2939,33.2188,33.2413,27619.5
2018-04-06 14:25:00,44.24,44.25,44.14,44.18,24181.5,33.2413,33.2488,33.1662,33.1962,24181.5
2018-04-06 14:30:00,44.17,44.23,44.07,44.09,27162.0,33.1887,33.2338,33.1136,33.1286,27162.0
2018-04-06 14:35:00,44.09,44.13,43.98,44.0,33027.0,33.1286,33.1587,33.0459,33.061,33027.0
2018-04-06 14:40:00,43.98,44.16,43.95,44.07,28555.5,33.0459,33.1812,33.0234,33.1136,28555.5
2018-04-06 14:45:00,44.06,44.09,43.94,43.97,27888.0,33.1061,33.1286,33.0159,33.0384,27888.0
2018-04-06 14:50:00,43.99,43.99,43.86,43.94,31179.0,33.0535,33.0535,32.9558,33.0159,31179.0
2018-04-06 14:55:00,43.94,43.94,43.73,43.8,50851.5,33.0159,33.0159,32.8581,32.9107,50851.5
2018-04-06 15:00:00,43.8,43.91,43.78,43.79,41800.5,32.9107,32.9933,32.8957,32.9032,41800.5
2018-04-06 15:05:00,43.78,43.84,43.73,43.83,45405.0,32.8957,32.9408,32.8581,32.9332,45405.0
2018-04-06 15:10:00,43.82,44.03,43.81,44.03,19741.5,32.9257,33.0835,32.9182,33.0835,19741.5
2018-04-06 15:15:00,44.03,44.05,43.95,43.95,37554.0,33.0835,33.0985,33.0234,33.0234,37554.0
2018-04-06 15:20:00,43.95,44.07,43.94,44.02,32734.5,33.0234,33.1136,33.0159,33.076,32734.5
2018-04-06 15:25:00,44.02,44.02,43.92,43.94,38968.5,33.076,33.076,33.0009,33.0159,38968.5
2018-04-06 15:30:00,43.92,44.09,43.91,44.07,54766.5,33.0009,33.1286,32.9933,33.1136,54766.5
2018-04-06 15:35:00,44.07,44.17,44.05,44.17,58053.0,33.1136,33.1887,33.0985,33.1887,58053.0
2018-04-06 15:40:00,44.17,44.25,44.15,44.2,57534.0,33.1887,33.2488,33.1737,33.2113,57534.0
2018-04-06 15:45:00,44.2,44.23,44.11,44.13,79467.0,33.2113,33.2338,33.1436,33.1587,79467.0
2018-04-06 15:50:00,44.13,44.36,44.11,44.29,106170.0,33.1587,33.3315,33.1436,33.2789,106170.0
2018-04-06 15:55:00,44.29,44.29,44.17,44.17,217215.0,33.2789,33.2789,33.1887,33.1887,217215.0
2018-04-09 09:30:00,44.55,44.6,44.37,44.49,44118.0,33.4742,33.5118,33.339,33.4292,44118.0
2018-04-09 09:35:00,44.48,44.48,44.26,44.27,19605.0,33.4216,33.4216,33.2563,33.2638,19605.0
2018-04-09 09:40:00,44.27,44.4,44.25,44.37,20464.5,33.2638,33.3615,33.2488,33.339,20464.5
2018-04-09 09:45:00,44.37,44.38,44.15,44.21,19921.5,33.339,33.3465,33.1737,33.2188,19921.5
2018-04-09 09:50:00,44.21,44.39,44.2,44.39,84286.5,33.2188,33.354,33.2113,33.354,84286.5
2018-04-09 09:55:00,44.37,44.4,44.3,44.37,105199.5,33.339,33.3615,33.2864,33.339,105199.5
2018-04-09 10:00:00,44.38,44.39,44.25,44.35,74902.5,33.3465,33.354,33.2488,33.324,74902.5
2018-04-09 10:05:00,44.37,44.41,44.26,44.31,165154.5,33.339,33.369,33.2563,33.2939,165154.5
2018-04-09 10:10:00,44.3,44.32,44.18,44.21,168751.5,33.2864,33.3014,33.1962,33.2188,168751.5
2018-04-09 10:15:00,44.21,44.27,44.15,44.17,49684.5,33.2188,33.2638,33.1737,33.1887,49684.5
2018-04-09 10:20:00,44.17,44.31,44.15,44.23,83406.0,33.1887,33.2939,33.1737,33.2338,83406.0
2018-04-09 10:25:00,44.25,44.25,44.08,44.16,27388.5,33.2488,33.2488,33.1211,33.1812,27388.5
2018-04-09 10:30:00,44.15,44.43,44.14,44.42,26970.0,33.1737,33.3841,33.1662,33.3766,26970.0
2018-04-09 10:35:00,44.43,44.49,44.38,44.39,17583.0,33.3841,33.4292,33.3465,33.354,17583.0
2018-04-09 10:40:00,44.38,44.43,44.31,44.38,29007.0,33.3465,33.3841,33.2939,33.3465,29007.0
2018-04-09 10:45:00,44.37,44.47,44.35,44.37,15781.5,33.339,33.4141,33.324,33.339,15781.5
2018-04-09 10:50:00,44.39,44.45,44.35,44.37,57987.0,33.354,33.3991,33.324,33.339,57987.0
2018-04-09 10:55:00,44.37,44.38,44.34,44.37,8400.0,33.339,33.3465,33.3164,33.339,8400.0
2018-04-09 11:00:00,44.37,44.4,44.31,44.39,13060.5,33.339,33.3615,33.2939,33.354,13060.5
2018-04-09 11:05:00,44.38,44.41,44.34,44.4,24811.5,33.3465,33.369,33.3164,33.3615,24811.5
2018-04-09 11:10:00,44.39,44.43,44.37,44.41,35073.0,33.354,33.3841,33.339,33.369,35073.0
2018-04-09 11:15:00,44.42,44.45,44.42,44.45,11262.0,33.3766,33.3991,33.3766,33.3991,11262.0
2018-04-09 11:20:00,44.45,44.53,44.42,44.5,12711.0,33.3991,33.4592,33.3766,33.4367,12711.0
2018-04-09 11:25:00,44.51,44.53,44.45,44.45,41437.5,33.4442,33.4592,33.3991,33.3991,41437.5
2018-04-09 11:30:00,44.45,44.52,44.37,44.44,136221.0,33.3991,33.4517,33.339,33.3916,136221.0
2018-04-09 11:35:00,44.45,44.46,44.35,44.37,21927.0,33.3991,33.4066,33.324,33.339,21927.0
2018-04-09 11:40:00,44.37,44.41,44.37,44.39,9546.0,33.339,33.369,33.339,33.354,9546.0
2018-04-09 11:45:00,44.41,44.45,44.41,44.43,18352.5,33.369,33.3991,33.369,33.3841,18352.5
2018-04-09 11:50:00,44.43,44.43,44.33,44.37,17839.5,33.3841,33.3841,33.3089,33.339,17839.5
2018-04-09 11:55:00,44.37,44.39,44.29,44.37,14026.5,33.339,33.354,33.2789,33.339,14026.5
2018-04-09 12:00:00,44.37,44.42,44.33,44.37,14793.0,33.339,33.3766,33.3089,33.339,14793.0
2018-04-09 12:05:00,44.37,44.39,44.31,44.33,17119.5,33.339,33.354,33.2939,33.3089,17119.5
2018-04-09 12:10:00,44.31,44.35,44.29,44.33,8733.0,33.2939,33.324,33.2789,33.3089,8733.0
2018-04-09 12:15:00,44.34,44.37,44.31,44.31,20317.5,33.3164,33.339,33.2939,33.2939,20317.5
2018-04-09 12:20:00,44.32,44.36,44.29,44.3,25680.0,33.3014,33.3315,33.2789,33.2864,25680.0
2018-04-09 12:25:00,44.29,44.31,44.22,44.26,14731.5,33.2789,33.2939,33.2263,33.2563,14731.5
2018-04-09 12:30:00,44.27,44.27,44.19,44.21,9750.0,33.2638,33.2638,33.2037,33.2188,9750.0
2018-04-09 12:35:00,44.23,44.29,44.2,44.2,20830.5,33.2338,33.2789,33.2113,33.2113,20830.5
2018-04-09 12:40:00,44.19,44.21,44.15,44.18,18630.0,33.2037,33.2188,33.1737,33.1962,18630.0
2018-04-09 12:45:00,44.19,44.22,44.14,44.21,15447.0,33.2037,33.2263,33.1662,33.2188,15447.0
2018-04-09 12:50:00,44.21,44.27,44.21,44.27,45843.0,33.2188,33.2638,33.2188,33.2638,45843.0
2018-04-09 12:55:00,44.27,44.28,44.14,44.17,20818.5,33.2638,33.2714,33.1662,33.1887,20818.5
2018-04-09 13:00:00,44.19,44.27,44.19,44.24,11886.0,33.2037,33.2638,33.2037,33.2413,11886.0
2018-04-09 13:05:00,44.23,44.28,44.22,44.27,16330.5,33.2338,33.2714,33.2263,33.2638,16330.5
2018-04-09 13:10:00,44.27,44.27,44.19,44.21,10789.5,33.2638,33.2638,33.2037,33.2188,10789.5
2018-04-09 13:15:00,44.21,44.25,44.19,44.21,6096.0,33.2188,33.2488,33.2037,33.2188,6096.0
2018-04-09 13:20:00,44.2,44.21,44.15,44.21,15946.5,33.2113,33.2188,33.1737,33.2188,15946.5
2018-04-09 13:25:00,44.19,44.23,44.18,44.23,8059.5,33.2037,33.2338,33.1962,33.2338,8059.5
2018-04-09 13:30:00,44.23,44.27,44.22,44.25,10893.0,33.2338,33.2638,33.2263,33.2488,10893.0
2018-04-09 13:35:00,44.24,44.26,44.21,44.26,8850.0,33.2413,33.2563,33.2188,33.2563,8850.0
2018-04-09 13:40:00,44.25,44.27,44.21,44.23,10339.5,33.2488,33.2638,33.2188,33.2338,10339.5
2018-04-09 13:45:00,44.25,44.28,44.25,44.27,14986.5,33.2488,33.2714,33.2488,33.2638,14986.5
2018-04-09 13:50:00,44.27,44.33,44.26,44.33,19870.5,33.2638,33.3089,33.2563,33.3089,19870.5
2018-04-09 13:55:00,44.33,44.33,44.25,44.25,28189.5,33.3089,33.3089,33.2488,33.2488,28189.5
2018-04-09 14:00:00,44.25,44.27,44.23,44.25,18504.0,33.2488,33.2638,33.2338,33.2488,18504.0
2018-04-09 14:05:00,44.25,44.25,44.17,44.21,20172.0,33.2488,33.2488,33.1887,33.2188,20172.0
2018-04-09 14:10:00,44.2,44.22,44.18,44.21,75940.5,33.2113,33.2263,33.1962,33.2188,75940.5
2018-04-09 14:15:00,44.21,44.31,44.21,44.3,24546.0,33.2188,33.2939,33.2188,33.2864,24546.0
2018-04-09 14:20:00,44.31,44.31,44.13,44.15,20542.5,33.2939,33.2939,33.1587,33.1737,20542.5
2018-04-09 14:25:00,44.14,44.15,44.07,44.12,20325.0,33.1662,33.1737,33.1136,33.1511,20325.0
2018-04-09 14:30:00,44.11,44.15,44.08,44.12,14673.0,33.1436,33.1737,33.1211,33.1511,14673.0
2018-04-09 14:35:00,44.12,44.12,44.05,44.09,20706.0,33.1511,33.1511,33.0985,33.1286,20706.0
2018-04-09 14:40:00,44.09,44.1,43.99,44.04,20658.0,33.1286,33.1361,33.0535,33.091,20658.0
2018-04-09 14:45:00,44.05,44.14,44.04,44.13,19617.0,33.0985,33.1662,33.091,33.1587,19617.0
2018-04-09 14:50:00,44.13,44.19,44.12,44.19,17761.5,33.1587,33.2037,33.1511,33.2037,17761.5
2018-04-09 14:55:00,44.17,44.21,44.17,44.17,14241.0,33.1887,33.2188,33.1887,33.1887,14241.0
2018-04-09 15:00:00,44.18,44.2,44.14,44.18,31411.5,33.1962,33.2113,33.1662,33.1962,31411.5
2018-04-09 15:05:00,44.18,44.18,44.14,44.15,52161.0,33.1962,33.1962,33.1662,33.1737,52161.0
2018-04-09 15:10:00,44.15,44.19,44.09,44.09,24753.0,33.1737,33.2037,33.1286,33.1286,24753.0
2018-04-09 15:15:00,44.09,44.09,43.99,43.99,29293.5,33.1286,33.1286,33.0535,33.0535,29293.5
2018-04-09 15:20:00,43.98,43.98,43.89,43.95,27684.0,33.0459,33.0459,32.9783,33.0234,27684.0
2018-04-09 15:25:00,43.94,43.98,43.93,43.97,28840.5,33.0159,33.0459,33.0084,33.0384,28840.5
2018-04-09 15:30:00,43.97,44.03,43.93,43.94,76015.5,33.0384,33.0835,33.0084,33.0159,76015.5
2018-04-09 15:35:00,43.94,44.04,43.94,44.0,64021.5,33.0159,33.091,33.0159,33.061,64021.5
2018-04-09 15:40:00,44.0,44.01,43.95,44.0,54411.0,33.061,33.0685,33.0234,33.061,54411.0
2018-04-09 15:45:00,43.99,44.01,43.83,43.83,45637.5,33.0535,33.0685,32.9332,32.9332,45637.5
2018-04-09 15:50:00,43.82,43.88,43.78,43.83,73791.0,32.9257,32.9708,32.8957,32.9332,73791.0
2018-04-09 15:55:00,43.83,43.85,43.62,43.69,134353.5,32.9332,32.9483,32.7754,32.828,134353.5
2018-04-10 09:30:00,44.62,44.83,44.5,44.54,82041.0,33.5268,33.6846,33.4367,33.4667,82041.0
2018-04-10 09:35:00,44.5,44.53,44.35,44.44,26523.0,33.4367,33.4592,33.324,33.3916,26523.0
2018-04-10 09:40:00,44.48,44.54,44.43,44.43,40798.5,33.4216,33.4667,33.3841,33.3841,40798.5
2018-04-10 09:45:00,44.44,44.56,44.43,44.49,33909.0,33.3916,33.4818,33.3841,33.4292,33909.0
2018-04-10 09:50:00,44.48,44.49,44.34,44.34,24508.5,33.4216,33.4292,33.3164,33.3164,24508.5
2018-04-10 09:55:00,44.35,44.43,44.27,44.32,25854.0,33.324,33.3841,33.2638,33.3014,25854.0
2018-04-10 10:00:00,44.32,44.39,44.29,44.39,34123.5,33.3014,33.354,33.2789,33.354,34123.5
2018-04-10 10:05:00,44.37,44.43,44.29,44.43,24814.5,33.339,33.3841,33.2789,33.3841,24814.5
2018-04-10 10:10:00,44.43,44.61,44.43,44.59,28855.5,33.3841,33.5193,33.3841,33.5043,28855.5
2018-04-10 10:15:00,44.59,44.67,44.59,44.59,23094.0,33.5043,33.5644,33.5043,33.5043,23094.0
2018-04-10 10:20:00,44.58,44.75,44.55,44.71,24382.5,33.4968,33.6245,33.4742,33.5945,24382.5
2018-04-10 10:25:00,44.72,44.78,44.69,44.71,13231.5,33.602,33.6471,33.5794,33.5945,13231.5
2018-04-10 10:30:00,44.71,44.85,44.71,44.84,18930.0,33.5945,33.6997,33.5945,33.6921,18930.0
2018-04-10 10:35:00,44.85,44.86,44.79,44.84,19723.5,33.6997,33.7072,33.6546,33.6921,19723.5
2018-04-10 10:40:00,44.83,44.93,44.83,44.93,20091.0,33.6846,33.7598,33.6846,33.7598,20091.0
2018-04-10 10:45:00,44.95,45.04,44.93,44.93,73074.0,33.7748,33.8424,33.7598,33.7598,73074.0
2018-04-10 10:50:00,44.94,45.01,44.89,45.01,29064.0,33.7673,33.8199,33.7297,33.8199,29064.0
2018-04-10 10:55:00,45.0,45.1,44.93,45.05,69774.0,33.8124,33.8875,33.7598,33.8499,69774.0
2018-04-10 11:00:00,45.07,45.21,45.07,45.15,27568.5,33.865,33.9702,33.865,33.9251,27568.5
2018-04-10 11:05:00,45.14,45.15,45.09,45.13,20910.0,33.9176,33.9251,33.88,33.91,20910.0
2018-04-10 11:10:00,45.13,45.13,45.01,45.07,20496.0,33.91,33.91,33.8199,33.865,20496.0
2018-04-10 11:15:00,45.07,45.11,45.06,45.08,19084.5,33.865,33.895,33.8574,33.8725,19084.5
2018-04-10 11:20:00,45.09,45.17,45.08,45.17,22399.5,33.88,33.9401,33.8725,33.9401,22399.5
2018-04-10 11:25:00,45.19,45.19,45.1,45.14,15651.0,33.9551,33.9551,33.8875,33.9176,15651.0
2018-04-10 11:30:00,45.13,45.2,45.11,45.15,15003.0,33.91,33.9626,33.895,33.9251,15003.0
2018-04-10 11:35:00,45.15,45.23,45.14,45.23,24280.5,33.9251,33.9852,33.9176,33.9852,24280.5
2018-04-10 11:40:00,45.24,45.31,45.11,45.13,22767.0,33.9927,34.0453,33.895,33.91,22767.0
2018-04-10 11:45:00,45.12,45.12,44.94,45.02,16386.0,33.9025,33.9025,33.7673,33.8274,16386.0
2018-04-10 11:50:00,45.0,45.15,44.98,45.09,17781.0,33.8124,33.9251,33.7973,33.88,17781.0
2018-04-10 11:55:00,45.09,45.18,45.09,45.11,15121.5,33.88,33.9476,33.88,33.895,15121.5
2018-04-10 12:00:00,45.1,45.17,45.05,45.06,15178.5,33.8875,33.9401,33.8499,33.8574,15178.5
2018-04-10 12:05:00,45.07,45.12,45.04,45.11,14040.0,33.865,33.9025,33.8424,33.895,14040.0
2018-04-10 12:10:00,45.11,45.13,45.05,45.05,20550.0,33.895,33.91,33.8499,33.8499,20550.0
2018-04-10 12:15:00,45.05,45.05,44.98,45.01,18505.5,33.8499,33.8499,33.7973,33.8199,18505.5
2018-04-10 12:20:00,45.0,45.01,44.91,44.94,17853.0,33.8124,33.8199,33.7447,33.7673,17853.0
2018-04-10 12:25:00,44.92,44.93,44.69,44.83,22315.5,33.7522,33.7598,33.5794,33.6846,22315.5
2018-04-10 12:30:00,44.83,44.95,44.79,44.89,18270.0,33.6846,33.7748,33.6546,33.7297,18270.0
2018-04-10 12:35:00,44.89,44.95,44.87,44.95,9753.0,33.7297,33.7748,33.7147,33.7748,9753.0
2018-04-10 12:40:00,44.95,44.99,44.87,44.99,13549.5,33.7748,33.8048,33.7147,33.8048,13549.5
2018-04-10 12:45:00,44.99,45.09,44.92,45.08,16536.0,33.8048,33.88,33.7522,33.8725,16536.0
2018-04-10 12:50:00,45.06,45.06,44.96,45.0,10879.5,33.8574,33.8574,33.7823,33.8124,10879.5
2018-04-10 12:55:00,45.02,45.08,44.99,45.03,12408.0,33.8274,33.8725,33.8048,33.8349,12408.0
2018-04-10 13:00:00,45.05,45.12,45.0,45.1,11394.0,33.8499,33.9025,33.8124,33.8875,11394.0
2018-04-10 13:05:00,45.06,45.1,45.03,45.07,9544.5,33.8574,33.8875,33.8349,33.865,9544.5
2018-04-10 13:10:00,45.1,45.12,45.06,45.11,14161.5,33.8875,33.9025,33.8574,33.895,14161.5
2018-04-10 13:15:00,45.11,45.12,45.07,45.08,8202.0,33.895,33.9025,33.865,33.8725,8202.0
2018-04-10 13:20:00,45.08,45.13,45.04,45.12,6952.5,33.8725,33.91,33.8424,33.9025,6952.5
2018-04-10 13:25:00,45.13,45.17,45.09,45.15,14910.0,33.91,33.9401,33.88,33.9251,14910.0
2018-04-10 13:30:00,45.15,45.23,45.09,45.21,12660.0,33.9251,33.9852,33.88,33.9702,12660.0
2018-04-10 13:35:00,45.2,45.23,45.17,45.23,9261.0,33.9626,33.9852,33.9401,33.9852,9261.0
2018-04-10 13:40:00,45.21,45.21,45.11,45.11,9217.5,33.9702,33.9702,33.895,33.895,9217.5
2018-04-10 13:45:00,45.13,45.13,45.01,45.08,9684.0,33.91,33.91,33.8199,33.8725,9684.0
2018-04-10 13:50:00,45.09,45.16,45.04,45.16,13395.0,33.88,33.9326,33.8424,33.9326,13395.0
2018-04-10 13:55:00,45.16,45.25,45.14,45.23,12855.0,33.9326,34.0002,33.9176,33.9852,12855.0
2018-04-10 14:00:00,45.25,45.27,45.19,45.26,11043.0,34.0002,34.0152,33.9551,34.0077,11043.0
2018-04-10 14:05:00,45.25,45.32,45.2,45.32,17665.5,34.0002,34.0528,33.9626,34.0528,17665.5
2018-04-10 14:10:00,45.32,45.38,45.27,45.31,15211.5,34.0528,34.0979,34.0152,34.0453,15211.5
2018-04-10 14:15:00,45.29,45.35,45.29,45.3,12777.0,34.0303,34.0753,34.0303,34.0378,12777.0
2018-04-10 14:20:00,45.31,45.35,45.3,45.33,6990.0,34.0453,34.0753,34.0378,34.0603,6990.0
2018-04-10 14:25:00,45.33,45.35,45.25,45.26,24382.5,34.0603,34.0753,34.0002,34.0077,24382.5
2018-04-10 14:30:00,45.28,45.31,45.28,45.31,4741.5,34.0227,34.0453,34.0227,34.0453,4741.5
2018-04-10 14:35:00,45.32,45.32,45.15,45.21,15166.5,34.0528,34.0528,33.9251,33.9702,15166.5
2018-04-10 14:40:00,45.19,45.21,45.12,45.21,12366.0,33.9551,33.9702,33.9025,33.9702,12366.0
2018-04-10 14:45:00,45.19,45.28,45.19,45.22,16594.5,33.9551,34.0227,33.9551,33.9777,16594.5
2018-04-10 14:50:00,45.23,45.33,45.21,45.3,13350.0,33.9852,34.0603,33.9702,34.0378,13350.0
2018-04-10 14:55:00,45.28,45.33,45.22,45.33,21172.5,34.0227,34.0603,33.9777,34.0603,21172.5
2018-04-10 15:00:00,45.34,45.35,45.23,45.24,12804.0,34.0678,34.0753,33.9852,33.9927,12804.0
2018-04-10 15:05:00,45.25,45.37,45.25,45.33,24921.0,34.0002,34.0904,34.0002,34.0603,24921.0
2018-04-10 15:10:00,45.34,45.37,45.29,45.31,12451.5,34.0678,34.0904,34.0303,34.0453,12451.5
2018-04-10 15:15:00,45.31,45.35,45.25,45.35,17148.0,34.0453,34.0753,34.0002,34.0753,17148.0
2018-04-10 15:20:00,45.36,45.38,45.22,45.24,23979.0,34.0829,34.0979,33.9777,33.9927,23979.0
2018-04-10 15:25:00,45.24,45.29,45.19,45.28,26268.0,33.9927,34.0303,33.9551,34.0227,26268.0
2018-04-10 15:30:00,45.27,45.29,45.21,45.21,39742.5,34.0152,34.0303,33.9702,33.9702,39742.5
2018-04-10 15:35:00,45.22,45.27,45.2,45.27,39321.0,33.9777,34.0152,33.9626,34.0152,39321.0
2018-04-10 15:40:00,45.26,45.29,45.21,45.21,29865.0,34.0077,34.0303,33.9702,33.9702,29865.0
2018-04-10 15:45:00,45.21,45.25,45.19,45.21,49152.0,33.9702,34.0002,33.9551,33.9702,49152.0
2018-04-10 15:50:00,45.21,45.27,45.15,45.15,48487.5,33.9702,34.0152,33.9251,33.9251,48487.5
2018-04-10 15:55:00,45.16,45.17,45.12,45.17,84213.0,33.9326,33.9401,33.9025,33.9401,84213.0
2018-04-11 09:30:00,44.7,45.05,44.7,44.86,36972.0,33.5869,33.8499,33.5869,33.7072,36972.0
2018-04-11 09:35:00,44.83,44.91,44.73,44.73,16324.5,33.6846,33.7447,33.6095,33.6095,16324.5
2018-04-11 09:40:00,44.75,45.04,44.72,45.04,11947.5,33.6245,33.8424,33.602,33.8424,11947.5
2018-04-11 09:45:00,44.99,45.01,44.9,44.91,19110.0,33.8048,33.8199,33.7372,33.7447,19110.0
2018-04-11 09:50:00,44.92,44.98,44.9,44.95,15687.0,33.7522,33.7973,33.7372,33.7748,15687.0
2018-04-11 09:55:00,44.97,45.11,44.97,45.07,15283.5,33.7898,33.895,33.7898,33.865,15283.5
2018-04-11 10:00:00,45.04,45.11,45.03,45.03,20622.0,33.8424,33.895,33.8349,33.8349,20622.0
2018-04-11 10:05:00,45.03,45.03,44.94,44.95,14415.0,33.8349,33.8349,33.7673,33.7748,14415.0
2018-04-11 10:10:00,44.95,44.97,44.88,44.91,9900.0,33.7748,33.7898,33.7222,33.7447,9900.0
2018-04-11 10:15:00,44.92,44.94,44.85,44.91,9766.5,33.7522,33.7673,33.6997,33.7447,9766.5
2018-04-11 10:20:00,44.91,45.01,44.89,45.0,15868.5,33.7447,33.8199,33.7297,33.8124,15868.5
2018-04-11 10:25:00,45.02,45.06,44.99,45.06,7770.0,33.8274,33.8574,33.8048,33.8574,7770.0
2018-04-11 10:30:00,45.05,45.05,44.97,44.99,34807.5,33.8499,33.8499,33.7898,33.8048,34807.5
2018-04-11 10:35:00,44.96,44.97,44.88,44.88,47598.0,33.7823,33.7898,33.7222,33.7222,47598.0
2018-04-11 10:40:00,44.88,44.89,44.82,44.87,19042.5,33.7222,33.7297,33.6771,33.7147,19042.5
2018-04-11 10:45:00,44.87,44.87,44.75,44.79,16170.0,33.7147,33.7147,33.6245,33.6546,16170.0
2018-04-11 10:50:00,44.8,44.81,44.75,44.77,8250.0,33.6621,33.6696,33.6245,33.6395,8250.0
2018-04-11 10:55:00,44.77,44.78,44.64,44.64,22650.0,33.6395,33.6471,33.5419,33.5419,22650.0
2018-04-11 11:00:00,44.65,44.72,44.63,44.69,45139.5,33.5494,33.602,33.5343,33.5794,45139.5
2018-04-11 11:05:00,44.68,44.69,44.63,44.65,17889.0,33.5719,33.5794,33.5343,33.5494,17889.0
2018-04-11 11:10:00,44.66,44.69,44.63,44.69,8505.0,33.5569,33.5794,33.5343,33.5794,8505.0
2018-04-11 11:15:00,44.69,44.7,44.63,44.66,11784.0,33.5794,33.5869,33.5343,33.5569,11784.0
2018-04-11 11:20:00,44.67,44.79,44.61,44.79,10980.0,33.5644,33.6546,33.5193,33.6546,10980.0
2018-04-11 11:25:00,44.77,44.79,44.74,44.75,10050.0,33.6395,33.6546,33.617,33.6245,10050.0
2018-04-11 11:30:00,44.75,44.81,44.75,44.78,15471.0,33.6245,33.6696,33.6245,33.6471,15471.0
2018-04-11 11:35:00,44.77,44.77,44.71,44.76,11647.5,33.6395,33.6395,33.5945,33.632,11647.5
2018-04-11 11:40:00,44.77,44.83,44.77,44.78,15163.5,33.6395,33.6846,33.6395,33.6471,15163.5
2018-04-11 11:45:00,44.77,44.81,44.75,44.77,15069.0,33.6395,33.6696,33.6245,33.6395,15069.0
2018-04-11 11:50:00,44.77,44.86,44.77,44.85,14700.0,33.6395,33.7072,33.6395,33.6997,14700.0
2018-04-11 11:55:00,44.87,44.87,44.78,44.79,29911.5,33.7147,33.7147,33.6471,33.6546,29911.5
2018-04-11 12:00:00,44.79,44.93,44.77,44.91,16930.5,33.6546,33.7598,33.6395,33.7447,16930.5
2018-04-11 12:05:00,44.91,44.91,44.85,44.86,13326.0,33.7447,33.7447,33.6997,33.7072,13326.0
2018-04-11 12:10:00,44.86,44.95,44.86,44.92,13515.0,33.7072,33.7748,33.7072,33.7522,13515.0
2018-04-11 12:15:00,44.91,44.93,44.85,44.85,19692.0,33.7447,33.7598,33.6997,33.6997,19692.0
2018-04-11 12:20:00,44.86,44.92,44.85,44.89,17088.0,33.7072,33.7522,33.6997,33.7297,17088.0
2018-04-11 12:25:00,44.89,44.89,44.83,44.86,6450.0,33.7297,33.7297,33.6846,33.7072,6450.0
2018-04-11 12:30:00,44.87,44.9,44.82,44.83,14185.5,33.7147,33.7372,33.6771,33.6846,14185.5
2018-04-11 12:35:00,44.82,44.83,44.79,44.8,6264.0,33.6771,33.6846,33.6546,33.6621,6264.0
2018-04-11 12:40:00,44.82,44.85,44.81,44.85,7125.0,33.6771,33.6997,33.6696,33.6997,7125.0
2018-04-11 12:45:00,44.85,44.95,44.79,44.8,88051.5,33.6997,33.7748,33.6546,33.6621,88051.5
2018-04-11 12:50:00,44.79,44.79,44.69,44.71,20086.5,33.6546,33.6546,33.5794,33.5945,20086.5
2018-04-11 12:55:00,44.75,44.79,44.74,44.75,12000.0,33.6245,33.6546,33.617,33.6245,12000.0
2018-04-11 13:00:00,44.75,44.82,44.75,44.8,11871.0,33.6245,33.6771,33.6245,33.6621,11871.0
2018-04-11 13:05:00,44.8,44.8,44.71,44.75,9888.0,33.6621,33.6621,33.5945,33.6245,9888.0
2018-04-11 13:10:00,44.74,44.74,44.69,44.7,19350.0,33.617,33.617,33.5794,33.5869,19350.0
2018-04-11 13:15:00,44.7,44.84,44.69,44.83,53680.5,33.5869,33.6921,33.5794,33.6846,53680.5
2018-04-11 13:20:00,44.82,44.83,44.77,44.78,10992.0,33.6771,33.6846,33.6395,33.6471,10992.0
2018-04-11 13:25:00,44.79,44.81,44.77,44.79,7372.5,33.6546,33.6696,33.6395,33.6546,7372.5
2018-04-11 13:30:00,44.78,44.79,44.68,44.73,12808.5,33.6471,33.6546,33.5719,33.6095,12808.5
2018-04-11 13:35:00,44.72,44.8,44.72,44.8,10354.5,33.602,33.6621,33.602,33.6621,10354.5
2018-04-11 13:40:00,44.79,44.79,44.73,44.74,11025.0,33.6546,33.6546,33.6095,33.617,11025.0
2018-04-11 13:45:00,44.74,44.83,44.72,44.82,34407.0,33.617,33.6846,33.602,33.6771,34407.0
2018-04-11 13:50:00,44.83,44.85,44.79,44.82,10125.0,33.6846,33.6997,33.6546,33.6771,10125.0
2018-04-11 13:55:00,44.82,44.9,44.8,44.86,13194.0,33.6771,33.7372,33.6621,33.7072,13194.0
2018-04-11 14:00:00,44.85,44.9,44.83,44.88,12462.0,33.6997,33.7372,33.6846,33.7222,12462.0
2018-04-11 14:05:00,44.88,44.89,44.68,44.68,107493.0,33.7222,33.7297,33.5719,33.5719,107493.0
2018-04-11 14:10:00,44.69,44.77,44.69,44.77,8716.5,33.5794,33.6395,33.5794,33.6395,8716.5
2018-04-11 14:15:00,44.77,44.89,44.75,44.89,6616.5,33.6395,33.7297,33.6245,33.7297,6616.5
2018-04-11 14:20:00,44.91,44.92,44.87,44.92,12475.5,33.7447,33.7522,33.7147,33.7522,12475.5
2018-04-11 14:25:00,44.92,44.93,44.85,44.85,10872.0,33.7522,33.7598,33.6997,33.6997,10872.0
2018-04-11 14:30:00,44.84,44.94,44.84,44.87,22251.0,33.6921,33.7673,33.6921,33.7147,22251.0
2018-04-11 14:35:00,44.87,44.9,44.85,44.86,8880.0,33.7147,33.7372,33.6997,33.7072,8880.0
2018-04-11 14:40:00,44.88,44.91,44.84,44.86,17130.0,33.7222,33.7447,33.6921,33.7072,17130.0
2018-04-11 14:45:00,44.85,44.86,44.81,44.85,8250.0,33.6997,33.7072,33.6696,33.6997,8250.0
2018-04-11 14:50:00,44.85,44.85,44.75,44.8,11779.5,33.6997,33.6997,33.6245,33.6621,11779.5
2018-04-11 14:55:00,44.83,44.85,44.79,44.82,12060.0,33.6846,33.6997,33.6546,33.6771,12060.0
2018-04-11 15:00:00,44.84,44.86,44.81,44.83,11850.0,33.6921,33.7072,33.6696,33.6846,11850.0
2018-04-11 15:05:00,44.83,44.83,44.67,44.67,13050.0,33.6846,33.6846,33.5644,33.5644,13050.0
2018-04-11 15:10:00,44.69,44.71,44.62,44.63,21516.0,33.5794,33.5945,33.5268,33.5343,21516.0
2018-04-11 15:15:00,44.61,44.67,44.57,44.67,20499.0,33.5193,33.5644,33.4893,33.5644,20499.0
2018-04-11 15:20:00,44.65,44.65,44.57,44.61,16210.5,33.5494,33.5494,33.4893,33.5193,16210.5
2018-04-11 15:25:00,44.62,44.66,44.61,44.65,15876.0,33.5268,33.5569,33.5193,33.5494,15876.0
2018-04-11 15:30:00,44.64,44.7,44.61,44.69,28255.5,33.5419,33.5869,33.5193,33.5794,28255.5
2018-04-11 15:35:00,44.68,44.68,44.63,44.65,24895.5,33.5719,33.5719,33.5343,33.5494,24895.5
2018-04-11 15:40:00,44.65,44.69,44.63,44.67,39376.5,33.5494,33.5794,33.5343,33.5644,39376.5
2018-04-11 15:45:00,44.67,44.71,44.65,44.65,44791.5,33.5644,33.5945,33.5494,33.5494,44791.5
2018-04-11 15:50:00,44.65,44.71,44.63,44.69,63826.5,33.5494,33.5945,33.5343,33.5794,63826.5
2018-04-11 15:55:00,44.68,44.7,44.64,44.69,118438.5,33.5719,33.5869,33.5419,33.5794,118438.5
2018-04-12 09:30:00,44.89,45.16,44.79,45.15,42811.5,33.7297,33.9326,33.6546,33.9251,42811.5
2018-04-12 09:35:00,45.1,45.23,45.08,45.14,22849.5,33.8875,33.9852,33.8725,33.9176,22849.5
2018-04-12 09:40:00,45.14,45.25,45.11,45.25,11740.5,33.9176,34.0002,33.895,34.0002,11740.5
2018-04-12 09:45:00,45.27,45.33,45.23,45.31,16233.0,34.0152,34.0603,33.9852,34.0453,16233.0
2018-04-12 09:50:00,45.3,45.37,45.29,45.33,18967.5,34.0378,34.0904,34.0303,34.0603,18967.5
2018-04-12 09:55:00,45.35,45.57,45.33,45.53,83815.5,34.0753,34.2407,34.0603,34.2106,83815.5
2018-04-12 10:00:00,45.5,45.61,45.5,45.52,25069.5,34.1881,34.2707,34.1881,34.2031,25069.5
2018-04-12 10:05:00,45.51,45.6,45.5,45.58,18405.0,34.1956,34.2632,34.1881,34.2482,18405.0
2018-04-12 10:10:00,45.59,45.63,45.54,45.61,19006.5,34.2557,34.2857,34.2181,34.2707,19006.5
2018-04-12 10:15:00,45.63,45.67,45.61,45.63,12228.0,34.2857,34.3158,34.2707,34.2857,12228.0
2018-04-12 10:20:00,45.63,45.71,45.63,45.71,37621.5,34.2857,34.3458,34.2857,34.3458,37621.5
2018-04-12 10:25:00,45.7,45.75,45.67,45.75,19278.0,34.3383,34.3759,34.3158,34.3759,19278.0
2018-04-12 10:30:00,45.75,45.75,45.63,45.63,16650.0,34.3759,34.3759,34.2857,34.2857,16650.0
2018-04-12 10:35:00,45.65,45.67,45.61,45.63,87103.5,34.3008,34.3158,34.2707,34.2857,87103.5
2018-04-12 10:40:00,45.65,45.66,45.55,45.63,117592.5,34.3008,34.3083,34.2256,34.2857,117592.5
2018-04-12 10:45:00,45.62,45.66,45.53,45.66,23955.0,34.2782,34.3083,34.2106,34.3083,23955.0
2018-04-12 10:50:00,45.64,45.68,45.6,45.61,8100.0,34.2932,34.3233,34.2632,34.2707,8100.0
2018-04-12 10:55:00,45.62,45.64,45.56,45.56,26082.0,34.2782,34.2932,34.2331,34.2331,26082.0
2018-04-12 11:00:00,45.55,45.63,45.51,45.61,20922.0,34.2256,34.2857,34.1956,34.2707,20922.0
2018-04-12 11:05:00,45.61,45.68,45.59,45.63,18931.5,34.2707,34.3233,34.2557,34.2857,18931.5
2018-04-12 11:10:00,45.62,45.71,45.62,45.71,13200.0,34.2782,34.3458,34.2782,34.3458,13200.0
2018-04-12 11:15:00,45.67,45.75,45.67,45.74,10923.0,34.3158,34.3759,34.3158,34.3684,10923.0
2018-04-12 11:20:00,45.74,45.75,45.69,45.73,12645.0,34.3684,34.3759,34.3308,34.3609,12645.0
2018-04-12 11:25:00,45.7,45.72,45.65,45.65,16645.5,34.3383,34.3534,34.3008,34.3008,16645.5
2018-04-12 11:30:00,45.65,45.73,45.65,45.7,15405.0,34.3008,34.3609,34.3008,34.3383,15405.0
2018-04-12 11:35:00,45.69,45.69,45.67,45.67,6024.0,34.3308,34.3308,34.3158,34.3158,6024.0
2018-04-12 11:40:00,45.69,45.73,45.67,45.73,11871.0,34.3308,34.3609,34.3158,34.3609,11871.0
2018-04-12 11:45:00,45.71,45.71,45.57,45.61,17067.0,34.3458,34.3458,34.2407,34.2707,17067.0
2018-04-12 11:50:00,45.6,45.63,45.59,45.61,10287.0,34.2632,34.2857,34.2557,34.2707,10287.0
2018-04-12 11:55:00,45.6,45.64,45.59,45.63,19384.5,34.2632,34.2932,34.2557,34.2857,19384.5
2018-04-12 12:00:00,45.63,45.67,45.62,45.62,10371.0,34.2857,34.3158,34.2782,34.2782,10371.0
2018-04-12 12:05:00,45.61,45.66,45.58,45.65,57982.5,34.2707,34.3083,34.2482,34.3008,57982.5
2018-04-12 12:10:00,45.64,45.65,45.59,45.59,7741.5,34.2932,34.3008,34.2557,34.2557,7741.5
2018-04-12 12:15:00,45.59,45.7,45.57,45.67,27772.5,34.2557,34.3383,34.2407,34.3158,27772.5
2018-04-12 12:20:00,45.67,45.67,45.59,45.59,12934.5,34.3158,34.3158,34.2557,34.2557,12934.5
2018-04-12 12:25:00,45.59,45.61,45.59,45.61,12973.5,34.2557,34.2707,34.2557,34.2707,12973.5
2018-04-12 12:30:00,45.61,45.62,45.59,45.59,36555.0,34.2707,34.2782,34.2557,34.2557,36555.0
2018-04-12 12:35:00,45.6,45.6,45.51,45.53,20166.0,34.2632,34.2632,34.1956,34.2106,20166.0
2018-04-12 12:40:00,45.55,45.6,45.53,45.54,57453.0,34.2256,34.2632,34.2106,34.2181,57453.0
2018-04-12 12:45:00,45.55,45.61,45.55,45.6,12576.0,34.2256,34.2707,34.2256,34.2632,12576.0
2018-04-12 12:50:00,45.62,45.63,45.57,45.61,33498.0,34.2782,34.2857,34.2407,34.2707,33498.0
2018-04-12 12:55:00,45.61,45.63,45.61,45.62,5305.5,34.2707,34.2857,34.2707,34.2782,5305.5
2018-04-12 13:00:00,45.62,45.65,45.61,45.64,6787.5,34.2782,34.3008,34.2707,34.2932,6787.5
2018-04-12 13:05:00,45.62,45.62,45.53,45.55,20739.0,34.2782,34.2782,34.2106,34.2256,20739.0
2018-04-12 13:10:00,45.55,45.56,45.51,45.51,18295.5,34.2256,34.2331,34.1956,34.1956,18295.5
2018-04-12 13:15:00,45.51,45.51,45.36,45.37,33607.5,34.1956,34.1956,34.0829,34.0904,33607.5
2018-04-12 13:20:00,45.37,45.38,45.33,45.36,36292.5,34.0904,34.0979,34.0603,34.0829,36292.5
2018-04-12 13:25:00,45.35,45.35,45.23,45.23,7671.0,34.0753,34.0753,33.9852,33.9852,7671.0
2018-04-12 13:30:00,45.22,45.3,45.21,45.27,13158.0,33.9777,34.0378,33.9702,34.0152,13158.0
2018-04-12 13:35:00,45.29,45.34,45.27,45.31,8008.5,34.0303,34.0678,34.0152,34.0453,8008.5
2018-04-12 13:40:00,45.32,45.36,45.31,45.35,10813.5,34.0528,34.0829,34.0453,34.0753,10813.5
2018-04-12 13:45:00,45.35,45.39,45.27,45.37,8512.5,34.0753,34.1054,34.0152,34.0904,8512.5
2018-04-12 13:50:00,45.37,45.43,45.37,45.43,4336.5,34.0904,34.1355,34.0904,34.1355,4336.5
2018-04-12 13:55:00,45.44,45.45,45.31,45.35,5656.5,34.143,34.1505,34.0453,34.0753,5656.5
2018-04-12 14:00:00,45.36,45.41,45.33,45.41,5250.0,34.0829,34.1204,34.0603,34.1204,5250.0
2018-04-12 14:05:00,45.41,45.43,45.39,45.39,78139.5,34.1204,34.1355,34.1054,34.1054,78139.5
2018-04-12 14:10:00,45.41,45.45,45.41,45.43,5100.0,34.1204,34.1505,34.1204,34.1355,5100.0
2018-04-12 14:15:00,45.43,45.5,45.43,45.49,10203.0,34.1355,34.1881,34.1355,34.1805,10203.0
2018-04-12 14:20:00,45.5,45.54,45.49,45.51,11806.5,34.1881,34.2181,34.1805,34.1956,11806.5
2018-04-12 14:25:00,45.52,45.53,45.5,45.51,8445.0,34.2031,34.2106,34.1881,34.1956,8445.0
2018-04-12 14:30:00,45.52,45.55,45.49,45.51,10006.5,34.2031,34.2256,34.1805,34.1956,10006.5
2018-04-12 14:35:00,45.51,45.51,45.47,45.49,5716.5,34.1956,34.1956,34.1655,34.1805,5716.5
2018-04-12 14:40:00,45.48,45.49,45.46,45.47,9034.5,34.173,34.1805,34.158,34.1655,9034.5
2018-04-12 14:45:00,45.48,45.48,45.43,45.45,9000.0,34.173,34.173,34.1355,34.1505,9000.0
2018-04-12 14:50:00,45.45,45.5,45.45,45.47,9228.0,34.1505,34.1881,34.1505,34.1655,9228.0
2018-04-12 14:55:00,45.46,45.53,45.45,45.53,9468.0,34.158,34.2106,34.1505,34.2106,9468.0
2018-04-12 15:00:00,45.53,45.53,45.51,45.52,6150.0,34.2106,34.2106,34.1956,34.2031,6150.0
2018-04-12 15:05:00,45.51,45.52,45.46,45.47,7336.5,34.1956,34.2031,34.158,34.1655,7336.5
2018-04-12 15:10:00,45.45,45.59,45.45,45.59,11317.5,34.1505,34.2557,34.1505,34.2557,11317.5
2018-04-12 15:15:00,45.61,45.61,45.54,45.59,13852.5,34.2707,34.2707,34.2181,34.2557,13852.5
2018-04-12 15:20:00,45.58,45.64,45.58,45.59,19549.5,34.2482,34.2932,34.2482,34.2557,19549.5
2018-04-12 15:25:00,45.6,45.63,45.59,45.59,17956.5,34.2632,34.2857,34.2557,34.2557,17956.5
2018-04-12 15:30:00,45.59,45.6,45.56,45.58,25530.0,34.2557,34.2632,34.2331,34.2482,25530.0
2018-04-12 15:35:00,45.59,45.65,45.59,45.64,22927.5,34.2557,34.3008,34.2557,34.2932,22927.5
2018-04-12 15:40:00,45.65,45.65,45.59,45.59,42018.0,34.3008,34.3008,34.2557,34.2557,42018.0
2018-04-12 15:45:00,45.58,45.58,45.41,45.51,50134.5,34.2482,34.2482,34.1204,34.1956,50134.5
2018-04-12 15:50:00,45.51,45.52,45.47,45.49,94725.0,34.1956,34.2031,34.1655,34.1805,94725.0
2018-04-12 15:55:00,45.49,45.51,45.44,45.45,121464.0,34.1805,34.1956,34.143,34.1505,121464.0
2018-04-13 09:30:00,45.79,45.79,45.29,45.72,39463.5,34.406,34.406,34.0303,34.3534,39463.5
2018-04-13 09:35:00,45.71,45.77,45.64,45.65,10393.5,34.3458,34.3909,34.2932,34.3008,10393.5
2018-04-13 09:40:00,45.68,45.77,45.65,45.68,11542.5,34.3233,34.3909,34.3008,34.3233,11542.5
2018-04-13 09:45:00,45.65,45.67,45.59,45.66,8704.5,34.3008,34.3158,34.2557,34.3083,8704.5
2018-04-13 09:50:00,45.65,45.7,45.57,45.61,61411.5,34.3008,34.3383,34.2407,34.2707,61411.5
2018-04-13 09:55:00,45.61,45.63,45.47,45.47,11578.5,34.2707,34.2857,34.1655,34.1655,11578.5
2018-04-13 10:00:00,45.45,45.59,45.44,45.51,27646.5,34.1505,34.2557,34.143,34.1956,27646.5
2018-04-13 10:05:00,45.53,45.6,45.51,45.51,15063.0,34.2106,34.2632,34.1956,34.1956,15063.0
2018-04-13 10:10:00,45.51,45.57,45.44,45.57,45405.0,34.1956,34.2407,34.143,34.2407,45405.0
2018-04-13 10:15:00,45.57,45.71,45.57,45.7,38752.5,34.2407,34.3458,34.2407,34.3383,38752.5
2018-04-13 10:20:00,45.69,45.69,45.59,45.59,12511.5,34.3308,34.3308,34.2557,34.2557,12511.5
2018-04-13 10:25:00,45.59,45.61,45.44,45.51,15622.5,34.2557,34.2707,34.143,34.1956,15622.5
2018-04-13 10:30:00,45.51,45.59,45.45,45.58,18106.5,34.1956,34.2557,34.1505,34.2482,18106.5
2018-04-13 10:35:00,45.57,45.61,45.47,45.49,17850.0,34.2407,34.2707,34.1655,34.1805,17850.0
2018-04-13 10:40:00,45.5,45.53,45.44,45.49,16662.0,34.1881,34.2106,34.143,34.1805,16662.0
2018-04-13 10:45:00,45.49,45.58,45.45,45.55,14142.0,34.1805,34.2482,34.1505,34.2256,14142.0
2018-04-13 10:50:00,45.55,45.61,45.54,45.57,23331.0,34.2256,34.2707,34.2181,34.2407,23331.0
2018-04-13 10:55:00,45.57,45.58,45.38,45.38,18153.0,34.2407,34.2482,34.0979,34.0979,18153.0
2018-04-13 11:00:00,45.37,45.37,45.26,45.29,21171.0,34.0904,34.0904,34.0077,34.0303,21171.0
2018-04-13 11:05:00,45.29,45.35,45.25,45.35,18871.5,34.0303,34.0753,34.0002,34.0753,18871.5
2018-04-13 11:10:00,45.36,45.39,45.3,45.3,22800.0,34.0829,34.1054,34.0378,34.0378,22800.0
2018-04-13 11:15:00,45.31,45.33,45.27,45.27,34939.5,34.0453,34.0603,34.0152,34.0152,34939.5
2018-04-13 11:20:00,45.26,45.41,45.22,45.38,12150.0,34.0077,34.1204,33.9777,34.0979,12150.0
2018-04-13 11:25:00,45.39,45.42,45.37,45.39,22509.0,34.1054,34.1279,34.0904,34.1054,22509.0
2018-04-13 11:30:00,45.39,45.47,45.39,45.45,13963.5,34.1054,34.1655,34.1054,34.1505,13963.5
2018-04-13 11:35:00,45.45,45.49,45.38,45.41,30297.0,34.1505,34.1805,34.0979,34.1204,30297.0
2018-04-13 11:40:00,45.4,45.45,45.38,45.45,16726.5,34.1129,34.1505,34.0979,34.1505,16726.5
2018-04-13 11:45:00,45.47,45.51,45.47,45.49,12408.0,34.1655,34.1956,34.1655,34.1805,12408.0
2018-04-13 11:50:00,45.49,45.51,45.43,45.47,25968.0,34.1805,34.1956,34.1355,34.1655,25968.0
2018-04-13 11:55:00,45.47,45.62,45.47,45.59,48246.0,34.1655,34.2782,34.1655,34.2557,48246.0
2018-04-13 12:00:00,45.59,45.64,45.59,45.6,17494.5,34.2557,34.2932,34.2557,34.2632,17494.5
2018-04-13 12:05:00,45.59,45.69,45.52,45.53,37210.5,34.2557,34.3308,34.2031,34.2106,37210.5
2018-04-13 12:10:00,45.53,45.59,45.49,45.59,16218.0,34.2106,34.2557,34.1805,34.2557,16218.0
2018-04-13 12:15:00,45.59,45.61,45.57,45.57,34776.0,34.2557,34.2707,34.2407,34.2407,34776.0
2018-04-13 12:20:00,45.58,45.7,45.57,45.63,73993.5,34.2482,34.3383,34.2407,34.2857,73993.5
2018-04-13 12:25:00,45.6,45.62,45.54,45.61,15318.0,34.2632,34.2782,34.2181,34.2707,15318.0
2018-04-13 12:30:00,45.61,45.63,45.57,45.59,14626.5,34.2707,34.2857,34.2407,34.2557,14626.5
2018-04-13 12:35:00,45.59,45.61,45.55,45.55,13885.5,34.2557,34.2707,34.2256,34.2256,13885.5
2018-04-13 12:40:00,45.55,45.59,45.54,45.54,19473.0,34.2256,34.2557,34.2181,34.2181,19473.0
2018-04-13 12:45:00,45.49,45.51,45.45,45.47,10611.0,34.1805,34.1956,34.1505,34.1655,10611.0
2018-04-13 12:50:00,45.48,45.51,45.47,45.49,8400.0,34.173,34.1956,34.1655,34.1805,8400.0
2018-04-13 12:55:00,45.49,45.51,45.46,45.47,6051.0,34.1805,34.1956,34.158,34.1655,6051.0
2018-04-13 13:00:00,45.48,45.51,45.45,45.46,9643.5,34.173,34.1956,34.1505,34.158,9643.5
2018-04-13 13:05:00,45.47,45.54,45.46,45.49,15820.5,34.1655,34.2181,34.158,34.1805,15820.5
2018-04-13 13:10:00,45.47,45.52,45.47,45.51,10630.5,34.1655,34.2031,34.1655,34.1956,10630.5
2018-04-13 13:15:00,45.51,45.54,45.51,45.52,13249.5,34.1956,34.2181,34.1956,34.2031,13249.5
2018-04-13 13:20:00,45.49,45.56,45.48,45.55,10050.0,34.1805,34.2331,34.173,34.2256,10050.0
2018-04-13 13:25:00,45.57,45.57,45.55,45.57,12808.5,34.2407,34.2407,34.2256,34.2407,12808.5
2018-04-13 13:30:00,45.57,45.59,45.53,45.58,17259.0,34.2407,34.2557,34.2106,34.2482,17259.0
2018-04-13 13:35:00,45.57,45.57,45.52,45.56,8400.0,34.2407,34.2407,34.2031,34.2331,8400.0
2018-04-13 13:40:00,45.55,45.61,45.53,45.57,14880.0,34.2256,34.2707,34.2106,34.2407,14880.0
2018-04-13 13:45:00,45.57,45.57,45.52,45.52,7128.0,34.2407,34.2407,34.2031,34.2031,7128.0
2018-04-13 13:50:00,45.53,45.55,45.51,45.53,25299.0,34.2106,34.2256,34.1956,34.2106,25299.0
2018-04-13 13:55:00,45.53,45.53,45.49,45.51,10722.0,34.2106,34.2106,34.1805,34.1956,10722.0
2018-04-13 14:00:00,45.53,45.53,45.51,45.51,11964.0,34.2106,34.2106,34.1956,34.1956,11964.0
2018-04-13 14:05:00,45.52,45.52,45.48,45.51,7875.0,34.2031,34.2031,34.173,34.1956,7875.0
2018-04-13 14:10:00,45.53,45.55,45.48,45.48,14101.5,34.2106,34.2256,34.173,34.173,14101.5
2018-04-13 14:15:00,45.47,45.47,45.4,45.41,14182.5,34.1655,34.1655,34.1129,34.1204,14182.5
2018-04-13 14:20:00,45.42,45.43,45.4,45.43,4200.0,34.1279,34.1355,34.1129,34.1355,4200.0
2018-04-13 14:25:00,45.43,45.43,45.39,45.42,16369.5,34.1355,34.1355,34.1054,34.1279,16369.5
2018-04-13 14:30:00,45.41,45.51,45.38,45.47,17574.0,34.1204,34.1956,34.0979,34.1655,17574.0
2018-04-13 14:35:00,45.48,45.49,45.43,45.43,5818.5,34.173,34.1805,34.1355,34.1355,5818.5
2018-04-13 14:40:00,45.44,45.45,45.39,45.42,21325.5,34.143,34.1505,34.1054,34.1279,21325.5
2018-04-13 14:45:00,45.41,45.45,45.35,45.35,24112.5,34.1204,34.1505,34.0753,34.0753,24112.5
2018-04-13 14:50:00,45.34,45.38,45.31,45.37,18393.0,34.0678,34.0979,34.0453,34.0904,18393.0
2018-04-13 14:55:00,45.37,45.37,45.31,45.31,22539.0,34.0904,34.0904,34.0453,34.0453,22539.0
2018-04-13 15:00:00,45.31,45.31,45.22,45.23,17284.5,34.0453,34.0453,33.9777,33.9852,17284.5
2018-04-13 15:05:00,45.23,45.23,45.17,45.2,34170.0,33.9852,33.9852,33.9401,33.9626,34170.0
2018-04-13 15:10:00,45.19,45.25,45.19,45.21,26970.0,33.9551,34.0002,33.9551,33.9702,26970.0
2018-04-13 15:15:00,45.21,45.21,45.03,45.03,37542.0,33.9702,33.9702,33.8349,33.8349,37542.0
2018-04-13 15:20:00,45.03,45.09,45.03,45.06,33661.5,33.8349,33.88,33.8349,33.8574,33661.5
2018-04-13 15:25:00,45.06,45.09,45.05,45.05,28252.5,33.8574,33.88,33.8499,33.8499,28252.5
2018-04-13 15:30:00,45.05,45.13,45.03,45.11,40723.5,33.8499,33.91,33.8349,33.895,40723.5
2018-04-13 15:35:00,45.11,45.13,45.08,45.11,33492.0,33.895,33.91,33.8725,33.895,33492.0
2018-04-13 15:40:00,45.12,45.25,45.11,45.21,35848.5,33.9025,34.0002,33.895,33.9702,35848.5
2018-04-13 15:45:00,45.21,45.23,45.19,45.2,40660.5,33.9702,33.9852,33.9551,33.9626,40660.5
2018-04-13 15:50:00,45.21,45.3,45.21,45.26,69976.5,33.9702,34.0378,33.9702,34.0077,69976.5
2018-04-13 15:55:00,45.26,45.28,45.21,45.25,143583.0,34.0077,34.0227,33.9702,34.0002,143583.0
2018-04-16 09:30:00,45.7,45.74,45.45,45.53,41812.5,34.3383,34.3684,34.1505,34.2106,41812.5
2018-04-16 09:35:00,45.62,45.82,45.62,45.74,20067.0,34.2782,34.4285,34.2782,34.3684,20067.0
2018-04-16 09:40:00,45.73,45.77,45.63,45.65,18828.0,34.3609,34.3909,34.2857,34.3008,18828.0
2018-04-16 09:45:00,45.65,45.72,45.62,45.69,22971.0,34.3008,34.3534,34.2782,34.3308,22971.0
2018-04-16 09:50:00,45.69,45.7,45.61,45.63,8385.0,34.3308,34.3383,34.2707,34.2857,8385.0
2018-04-16 09:55:00,45.65,45.65,45.53,45.62,19705.5,34.3008,34.3008,34.2106,34.2782,19705.5
2018-04-16 10:00:00,45.63,45.76,45.63,45.75,59692.5,34.2857,34.3834,34.2857,34.3759,59692.5
2018-04-16 10:05:00,45.75,45.83,45.73,45.81,13728.0,34.3759,34.436,34.3609,34.421,13728.0
2018-04-16 10:10:00,45.81,45.87,45.79,45.8,32086.5,34.421,34.4661,34.406,34.4135,32086.5
2018-04-16 10:15:00,45.81,45.87,45.73,45.74,17667.0,34.421,34.4661,34.3609,34.3684,17667.0
2018-04-16 10:20:00,45.75,45.85,45.75,45.8,17086.5,34.3759,34.451,34.3759,34.4135,17086.5
2018-04-16 10:25:00,45.83,45.93,45.79,45.91,31185.0,34.436,34.5111,34.406,34.4961,31185.0
2018-04-16 10:30:00,45.93,45.96,45.9,45.93,16500.0,34.5111,34.5337,34.4886,34.5111,16500.0
2018-04-16 10:35:00,45.93,45.95,45.89,45.91,17646.0,34.5111,34.5262,34.4811,34.4961,17646.0
2018-04-16 10:40:00,45.91,45.96,45.85,45.95,20710.5,34.4961,34.5337,34.451,34.5262,20710.5
2018-04-16 10:45:00,45.95,45.98,45.86,45.86,22906.5,34.5262,34.5487,34.4586,34.4586,22906.5
2018-04-16 10:50:00,45.85,46.03,45.84,46.03,53500.5,34.451,34.5863,34.4435,34.5863,53500.5
2018-04-16 10:55:00,46.03,46.16,46.03,46.14,88530.0,34.5863,34.684,34.5863,34.6689,88530.0
2018-04-16 11:00:00,46.15,46.29,46.15,46.21,39939.0,34.6765,34.7816,34.6765,34.7215,39939.0
2018-04-16 11:05:00,46.2,46.27,46.19,46.22,26521.5,34.714,34.7666,34.7065,34.7291,26521.5
2018-04-16 11:10:00,46.21,46.21,46.15,46.17,105297.0,34.7215,34.7215,34.6765,34.6915,105297.0
2018-04-16 11:15:00,46.17,46.21,46.12,46.21,151051.5,34.6915,34.7215,34.6539,34.7215,151051.5
2018-04-16 11:20:00,46.21,46.37,46.2,46.32,48591.0,34.7215,34.8418,34.714,34.8042,48591.0
2018-04-16 11:25:00,46.32,46.32,46.14,46.22,27024.0,34.8042,34.8042,34.6689,34.7291,27024.0
2018-04-16 11:30:00,46.22,46.29,46.17,46.21,123508.5,34.7291,34.7816,34.6915,34.7215,123508.5
2018-04-16 11:35:00,46.22,46.29,46.22,46.28,29754.0,34.7291,34.7816,34.7291,34.7741,29754.0
2018-04-16 11:40:00,46.27,46.27,46.21,46.24,22200.0,34.7666,34.7666,34.7215,34.7441,22200.0
2018-04-16 11:45:00,46.23,46.25,46.2,46.22,25168.5,34.7366,34.7516,34.714,34.7291,25168.5
2018-04-16 11:50:00,46.23,46.29,46.15,46.17,29194.5,34.7366,34.7816,34.6765,34.6915,29194.5
2018-04-16 11:55:00,46.17,46.23,46.17,46.19,21150.0,34.6915,34.7366,34.6915,34.7065,21150.0
2018-04-16 12:00:00,46.19,46.23,46.17,46.19,70252.5,34.7065,34.7366,34.6915,34.7065,70252.5
2018-04-16 12:05:00,46.18,46.19,46.12,46.19,21765.0,34.699,34.7065,34.6539,34.7065,21765.0
2018-04-16 12:10:00,46.2,46.22,46.18,46.21,62832.0,34.714,34.7291,34.699,34.7215,62832.0
2018-04-16 12:15:00,46.21,46.22,46.12,46.13,14856.0,34.7215,34.7291,34.6539,34.6614,14856.0
2018-04-16 12:20:00,46.13,46.25,46.12,46.25,44811.0,34.6614,34.7516,34.6539,34.7516,44811.0
2018-04-16 12:25:00,46.26,46.3,46.24,46.24,14077.5,34.7591,34.7892,34.7441,34.7441,14077.5
2018-04-16 12:30:00,46.24,46.29,46.24,46.27,22171.5,34.7441,34.7816,34.7441,34.7666,22171.5
2018-04-16 12:35:00,46.28,46.28,46.25,46.27,38665.5,34.7741,34.7741,34.7516,34.7666,38665.5
2018-04-16 12:40:00,46.27,46.27,46.19,46.23,22801.5,34.7666,34.7666,34.7065,34.7366,22801.5
2018-04-16 12:45:00,46.23,46.31,46.23,46.3,41184.0,34.7366,34.7967,34.7366,34.7892,41184.0
2018-04-16 12:50:00,46.33,46.46,46.33,46.36,27976.5,34.8117,34.9094,34.8117,34.8342,27976.5
2018-04-16 12:55:00,46.37,46.4,46.32,46.33,15385.5,34.8418,34.8643,34.8042,34.8117,15385.5
2018-04-16 13:00:00,46.34,46.41,46.34,46.4,13795.5,34.8192,34.8718,34.8192,34.8643,13795.5
2018-04-16 13:05:00,46.41,46.49,46.39,46.44,94050.0,34.8718,34.9319,34.8568,34.8944,94050.0
2018-04-16 13:10:00,46.44,46.45,46.36,46.41,11340.0,34.8944,34.9019,34.8342,34.8718,11340.0
2018-04-16 13:15:00,46.41,46.43,46.37,46.37,13386.0,34.8718,34.8868,34.8418,34.8418,13386.0
2018-04-16 13:20:00,46.38,46.41,46.37,46.4,20479.5,34.8493,34.8718,34.8418,34.8643,20479.5
2018-04-16 13:25:00,46.39,46.41,46.37,46.39,19197.0,34.8568,34.8718,34.8418,34.8568,19197.0
2018-04-16 13:30:00,46.39,46.41,46.35,46.39,17974.5,34.8568,34.8718,34.8267,34.8568,17974.5
2018-04-16 13:35:00,46.39,46.41,46.39,46.4,16878.0,34.8568,34.8718,34.8568,34.8643,16878.0
2018-04-16 13:40:00,46.4,46.41,46.33,46.4,32563.5,34.8643,34.8718,34.8117,34.8643,32563.5
2018-04-16 13:45:00,46.41,46.46,46.39,46.46,27003.0,34.8718,34.9094,34.8568,34.9094,27003.0
2018-04-16 13:50:00,46.45,46.48,46.43,46.48,16875.0,34.9019,34.9244,34.8868,34.9244,16875.0
2018-04-16 13:55:00,46.49,46.49,46.41,46.45,23712.0,34.9319,34.9319,34.8718,34.9019,23712.0
2018-04-16 14:00:00,46.45,46.46,46.37,46.41,21772.5,34.9019,34.9094,34.8418,34.8718,21772.5
2018-04-16 14:05:00,46.41,46.41,46.33,46.39,27765.0,34.8718,34.8718,34.8117,34.8568,27765.0
2018-04-16 14:10:00,46.39,46.41,46.36,46.37,23010.0,34.8568,34.8718,34.8342,34.8418,23010.0
2018-04-16 14:15:00,46.38,46.4,46.37,46.37,20401.5,34.8493,34.8643,34.8418,34.8418,20401.5
2018-04-16 14:20:00,46.37,46.44,46.36,46.44,15256.5,34.8418,34.8944,34.8342,34.8944,15256.5
2018-04-16 14:25:00,46.43,46.44,46.37,46.44,24007.5,34.8868,34.8944,34.8418,34.8944,24007.5
2018-04-16 14:30:00,46.43,46.45,46.41,46.42,16171.5,34.8868,34.9019,34.8718,34.8793,16171.5
2018-04-16 14:35:00,46.43,46.5,46.42,46.5,26983.5,34.8868,34.9394,34.8793,34.9394,26983.5
2018-04-16 14:40:00,46.5,46.51,46.47,46.5,21186.0,34.9394,34.947,34.9169,34.9394,21186.0
2018-04-16 14:45:00,46.49,46.52,46.47,46.5,27828.0,34.9319,34.9545,34.9169,34.9394,27828.0
2018-04-16 14:50:00,46.5,46.5,46.41,46.44,30565.5,34.9394,34.9394,34.8718,34.8944,30565.5
2018-04-16 14:55:00,46.45,46.47,46.43,46.47,22060.5,34.9019,34.9169,34.8868,34.9169,22060.5
2018-04-16 15:00:00,46.47,46.52,46.47,46.51,28915.5,34.9169,34.9545,34.9169,34.947,28915.5
2018-04-16 15:05:00,46.51,46.51,46.43,46.48,35824.5,34.947,34.947,34.8868,34.9244,35824.5
2018-04-16 15:10:00,46.48,46.51,46.47,46.51,38973.0,34.9244,34.947,34.9169,34.947,38973.0
2018-04-16 15:15:00,46.5,46.5,46.42,46.46,42378.0,34.9394,34.9394,34.8793,34.9094,42378.0
2018-04-16 15:20:00,46.46,46.46,46.39,46.42,33123.0,34.9094,34.9094,34.8568,34.8793,33123.0
2018-04-16 15:25:00,46.41,46.43,46.38,46.43,34915.5,34.8718,34.8868,34.8493,34.8868,34915.5
2018-04-16 15:30:00,46.43,46.45,46.41,46.43,26056.5,34.8868,34.9019,34.8718,34.8868,26056.5
2018-04-16 15:35:00,46.43,46.43,46.38,46.43,43810.5,34.8868,34.8868,34.8493,34.8868,43810.5
2018-04-16 15:40:00,46.43,46.45,46.4,46.45,46266.0,34.8868,34.9019,34.8643,34.9019,46266.0
2018-04-16 15:45:00,46.44,46.45,46.32,46.33,62097.0,34.8944,34.9019,34.8042,34.8117,62097.0
2018-04-16 15:50:00,46.33,46.42,46.33,46.39,53512.5,34.8117,34.8793,34.8117,34.8568,53512.5
2018-04-16 15:55:00,46.39,46.39,46.33,46.35,145128.0,34.8568,34.8568,34.8117,34.8267,145128.0
2018-04-17 09:30:00,46.67,46.73,46.58,46.58,110383.5,35.0672,35.1123,34.9995,34.9995,110383.5
2018-04-17 09:35:00,46.59,46.59,46.39,46.43,17563.5,35.0071,35.0071,34.8568,34.8868,17563.5
2018-04-17 09:40:00,46.45,46.49,46.39,46.43,72808.5,34.9019,34.9319,34.8568,34.8868,72808.5
2018-04-17 09:45:00,46.41,46.48,46.35,46.36,19557.0,34.8718,34.9244,34.8267,34.8342,19557.0
2018-04-17 09:50:00,46.35,46.41,46.33,46.39,36087.0,34.8267,34.8718,34.8117,34.8568,36087.0
2018-04-17 09:55:00,46.41,46.53,46.41,46.47,20790.0,34.8718,34.962,34.8718,34.9169,20790.0
2018-04-17 10:00:00,46.47,46.55,46.47,46.55,15391.5,34.9169,34.977,34.9169,34.977,15391.5
2018-04-17 10:05:00,46.55,46.67,46.51,46.67,20416.5,34.977,35.0672,34.947,35.0672,20416.5
2018-04-17 10:10:00,46.67,46.67,46.53,46.53,18120.0,35.0672,35.0672,34.962,34.962,18120.0
2018-04-17 10:15:00,46.53,46.59,46.53,46.57,15243.0,34.962,35.0071,34.962,34.992,15243.0
2018-04-17 10:20:00,46.57,46.59,46.49,46.59,15927.0,34.992,35.0071,34.9319,35.0071,15927.0
2018-04-17 10:25:00,46.57,46.6,46.55,46.6,24468.0,34.992,35.0146,34.977,35.0146,24468.0
2018-04-17 10:30:00,46.6,46.65,46.55,46.61,31327.5,35.0146,35.0521,34.977,35.0221,31327.5
2018-04-17 10:35:00,46.61,46.63,46.57,46.63,16650.0,35.0221,35.0371,34.992,35.0371,16650.0
2018-04-17 10:40:00,46.63,46.69,46.62,46.69,16867.5,35.0371,35.0822,35.0296,35.0822,16867.5
2018-04-17 10:45:00,46.67,46.72,46.65,46.71,17095.5,35.0672,35.1047,35.0521,35.0972,17095.5
2018-04-17 10:50:00,46.71,46.81,46.71,46.81,24748.5,35.0972,35.1724,35.0972,35.1724,24748.5
2018-04-17 10:55:00,46.82,46.85,46.79,46.8,34725.0,35.1799,35.2024,35.1573,35.1649,34725.0
2018-04-17 11:00:00,46.8,46.83,46.78,46.8,14100.0,35.1649,35.1874,35.1498,35.1649,14100.0
2018-04-17 11:05:00,46.79,46.79,46.6,46.61,19687.5,35.1573,35.1573,35.0146,35.0221,19687.5
2018-04-17 11:10:00,46.62,46.69,46.62,46.64,11506.5,35.0296,35.0822,35.0296,35.0446,11506.5
2018-04-17 11:15:00,46.65,46.75,46.64,46.73,32719.5,35.0521,35.1273,35.0446,35.1123,32719.5
2018-04-17 11:20:00,46.74,46.77,46.67,46.67,19578.0,35.1198,35.1423,35.0672,35.0672,19578.0
2018-04-17 11:25:00,46.69,46.76,46.69,46.73,29145.0,35.0822,35.1348,35.0822,35.1123,29145.0
2018-04-17 11:30:00,46.73,46.74,46.69,46.71,10050.0,35.1123,35.1198,35.0822,35.0972,10050.0
2018-04-17 11:35:00,46.71,46.77,46.71,46.75,8610.0,35.0972,35.1423,35.0972,35.1273,8610.0
2018-04-17 11:40:00,46.75,46.75,46.7,46.7,13050.0,35.1273,35.1273,35.0897,35.0897,13050.0
2018-04-17 11:45:00,46.7,46.75,46.69,46.75,15058.5,35.0897,35.1273,35.0822,35.1273,15058.5
2018-04-17 11:50:00,46.76,46.79,46.73,46.76,12898.5,35.1348,35.1573,35.1123,35.1348,12898.5
2018-04-17 11:55:00,46.76,46.77,46.71,46.71,30055.5,35.1348,35.1423,35.0972,35.0972,30055.5
2018-04-17 12:00:00,46.72,46.78,46.71,46.73,9580.5,35.1047,35.1498,35.0972,35.1123,9580.5
2018-04-17 12:05:00,46.72,46.76,46.72,46.76,32628.0,35.1047,35.1348,35.1047,35.1348,32628.0
2018-04-17 12:10:00,46.76,46.8,46.76,46.8,9450.0,35.1348,35.1649,35.1348,35.1649,9450.0
2018-04-17 12:15:00,46.79,46.8,46.72,46.73,31914.0,35.1573,35.1649,35.1047,35.1123,31914.0
2018-04-17 12:20:00,46.72,46.72,46.65,46.65,23509.5,35.1047,35.1047,35.0521,35.0521,23509.5
2018-04-17 12:25:00,46.65,46.67,46.63,46.63,14286.0,35.0521,35.0672,35.0371,35.0371,14286.0
2018-04-17 12:30:00,46.63,46.63,46.6,46.61,13992.0,35.0371,35.0371,35.0146,35.0221,13992.0
2018-04-17 12:35:00,46.61,46.61,46.57,46.6,21939.0,35.0221,35.0221,34.992,35.0146,21939.0
2018-04-17 12:40:00,46.6,46.63,46.57,46.59,11728.5,35.0146,35.0371,34.992,35.0071,11728.5
2018-04-17 12:45:00,46.58,46.59,46.57,46.57,4500.0,34.9995,35.0071,34.992,34.992,4500.0
2018-04-17 12:50:00,46.58,46.59,46.57,46.57,8056.5,34.9995,35.0071,34.992,34.992,8056.5
2018-04-17 12:55:00,46.55,46.55,46.51,46.53,7702.5,34.977,34.977,34.947,34.962,7702.5
2018-04-17 13:00:00,46.52,46.57,46.51,46.56,9451.5,34.9545,34.992,34.947,34.9845,9451.5
2018-04-17 13:05:00,46.55,46.55,46.5,46.5,10390.5,34.977,34.977,34.9394,34.9394,10390.5
2018-04-17 13:10:00,46.5,46.53,46.49,46.52,10050.0,34.9394,34.962,34.9319,34.9545,10050.0
2018-04-17 13:15:00,46.52,46.52,46.46,46.49,20463.0,34.9545,34.9545,34.9094,34.9319,20463.0
2018-04-17 13:20:00,46.47,46.48,46.43,46.46,9507.0,34.9169,34.9244,34.8868,34.9094,9507.0
2018-04-17 13:25:00,46.47,46.49,46.45,46.49,6040.5,34.9169,34.9319,34.9019,34.9319,6040.5
2018-04-17 13:30:00,46.49,46.5,46.44,46.45,24957.0,34.9319,34.9394,34.8944,34.9019,24957.0
2018-04-17 13:35:00,46.46,46.48,46.45,46.47,13221.0,34.9094,34.9244,34.9019,34.9169,13221.0
2018-04-17 13:40:00,46.47,46.54,46.46,46.54,19050.0,34.9169,34.9695,34.9094,34.9695,19050.0
2018-04-17 13:45:00,46.55,46.63,46.55,46.59,11929.5,34.977,35.0371,34.977,35.0071,11929.5
2018-04-17 13:50:00,46.57,46.59,46.54,46.59,11631.0,34.992,35.0071,34.9695,35.0071,11631.0
2018-04-17 13:55:00,46.6,46.63,46.57,46.61,11100.0,35.0146,35.0371,34.992,35.0221,11100.0
2018-04-17 14:00:00,46.62,46.64,46.58,46.59,13893.0,35.0296,35.0446,34.9995,35.0071,13893.0
2018-04-17 14:05:00,46.59,46.59,46.53,46.54,174304.5,35.0071,35.0071,34.962,34.9695,174304.5
2018-04-17 14:10:00,46.51,46.53,46.45,46.46,23155.5,34.947,34.962,34.9019,34.9094,23155.5
2018-04-17 14:15:00,46.46,46.46,46.37,46.37,59932.5,34.9094,34.9094,34.8418,34.8418,59932.5
2018-04-17 14:20:00,46.36,46.43,46.29,46.41,38185.5,34.8342,34.8868,34.7816,34.8718,38185.5
2018-04-17 14:25:00,46.41,46.51,46.39,46.48,26662.5,34.8718,34.947,34.8568,34.9244,26662.5
2018-04-17 14:30:00,46.48,46.49,46.46,46.47,18670.5,34.9244,34.9319,34.9094,34.9169,18670.5
2018-04-17 14:35:00,46.47,46.51,46.45,46.51,12778.5,34.9169,34.947,34.9019,34.947,12778.5
2018-04-17 14:40:00,46.5,46.53,46.49,46.51,13150.5,34.9394,34.962,34.9319,34.947,13150.5
2018-04-17 14:45:00,46.52,46.54,46.49,46.5,14358.0,34.9545,34.9695,34.9319,34.9394,14358.0
2018-04-17 14:50:00,46.5,46.51,46.44,46.45,12939.0,34.9394,34.947,34.8944,34.9019,12939.0
2018-04-17 14:55:00,46.44,46.51,46.43,46.49,32199.0,34.8944,34.947,34.8868,34.9319,32199.0
2018-04-17 15:00:00,46.49,46.51,46.47,46.47,16177.5,34.9319,34.947,34.9169,34.9169,16177.5
2018-04-17 15:05:00,46.48,46.53,46.48,46.53,15853.5,34.9244,34.962,34.9244,34.962,15853.5
2018-04-17 15:10:00,46.53,46.61,46.53,46.57,60501.0,34.962,35.0221,34.962,34.992,60501.0
2018-04-17 15:15:00,46.56,46.61,46.53,46.6,31174.5,34.9845,35.0221,34.962,35.0146,31174.5
2018-04-17 15:20:00,46.6,46.63,46.55,46.55,36334.5,35.0146,35.0371,34.977,34.977,36334.5
2018-04-17 15:25:00,46.56,46.59,46.55,46.55,19189.5,34.9845,35.0071,34.977,34.977,19189.5
2018-04-17 15:30:00,46.56,46.6,46.56,46.59,29601.0,34.9845,35.0146,34.9845,35.0071,29601.0
2018-04-17 15:35:00,46.59,46.62,46.56,46.57,81678.0,35.0071,35.0296,34.9845,34.992,81678.0
2018-04-17 15:40:00,46.57,46.57,46.51,46.56,53929.5,34.992,34.992,34.947,34.9845,53929.5
2018-04-17 15:45:00,46.57,46.57,46.53,46.55,77748.0,34.992,34.992,34.962,34.977,77748.0
2018-04-17 15:50:00,46.55,46.55,46.5,46.51,89997.0,34.977,34.977,34.9394,34.947,89997.0
2018-04-17 15:55:00,46.5,46.53,46.47,46.49,156787.5,34.9394,34.962,34.9169,34.9319,156787.5
2018-04-18 09:30:00,46.96,47.13,46.68,47.07,106815.0,35.2851,35.4128,35.0747,35.3677,106815.0
2018-04-18 09:35:00,47.05,47.17,47.05,47.11,76294.5,35.3527,35.4429,35.3527,35.3978,76294.5
2018-04-18 09:40:00,47.11,47.31,47.11,47.2,70291.5,35.3978,35.5481,35.3978,35.4654,70291.5
2018-04-18 09:45:00,47.2,47.3,47.17,47.21,57177.0,35.4654,35.5405,35.4429,35.4729,57177.0
2018-04-18 09:50:00,47.2,47.23,47.15,47.21,85746.0,35.4654,35.488,35.4278,35.4729,85746.0
2018-04-18 09:55:00,47.24,47.28,47.1,47.1,63358.5,35.4955,35.5255,35.3903,35.3903,63358.5
2018-04-18 10:00:00,47.11,47.18,47.07,47.12,28933.5,35.3978,35.4504,35.3677,35.4053,28933.5
2018-04-18 10:05:00,47.13,47.24,47.11,47.23,74481.0,35.4128,35.4955,35.3978,35.488,74481.0
2018-04-18 10:10:00,47.24,47.25,47.15,47.25,79417.5,35.4955,35.503,35.4278,35.503,79417.5
2018-04-18 10:15:00,47.27,47.49,47.27,47.43,131323.5,35.518,35.6833,35.518,35.6382,131323.5
2018-04-18 10:20:00,47.41,47.43,47.29,47.43,22266.0,35.6232,35.6382,35.533,35.6382,22266.0
2018-04-18 10:25:00,47.42,47.52,47.42,47.47,38112.0,35.6307,35.7059,35.6307,35.6683,38112.0
2018-04-18 10:30:00,47.47,47.61,47.47,47.55,56427.0,35.6683,35.7735,35.6683,35.7284,56427.0
2018-04-18 10:35:00,47.55,47.64,47.51,47.62,31963.5,35.7284,35.796,35.6983,35.781,31963.5
2018-04-18 10:40:00,47.62,47.71,47.61,47.71,28600.5,35.781,35.8486,35.7735,35.8486,28600.5
2018-04-18 10:45:00,47.71,47.72,47.61,47.67,33963.0,35.8486,35.8561,35.7735,35.8186,33963.0
2018-04-18 10:50:00,47.68,47.68,47.55,47.55,26985.0,35.8261,35.8261,35.7284,35.7284,26985.0
2018-04-18 10:55:00,47.55,47.57,47.49,47.49,25090.5,35.7284,35.7434,35.6833,35.6833,25090.5
2018-04-18 11:00:00,47.49,47.61,47.48,47.58,24493.5,35.6833,35.7735,35.6758,35.7509,24493.5
2018-04-18 11:05:00,47.57,47.61,47.56,47.56,23694.0,35.7434,35.7735,35.7359,35.7359,23694.0
2018-04-18 11:10:00,47.55,47.55,47.5,47.52,22510.5,35.7284,35.7284,35.6908,35.7059,22510.5
2018-04-18 11:15:00,47.51,47.51,47.39,47.39,23703.0,35.6983,35.6983,35.6082,35.6082,23703.0
2018-04-18 11:20:00,47.39,47.41,47.3,47.33,53517.0,35.6082,35.6232,35.5405,35.5631,53517.0
2018-04-18 11:25:00,47.33,47.43,47.33,47.37,33639.0,35.5631,35.6382,35.5631,35.5931,33639.0
2018-04-18 11:30:00,47.36,47.36,47.28,47.32,19951.5,35.5856,35.5856,35.5255,35.5556,19951.5
2018-04-18 11:35:00,47.32,47.34,47.27,47.28,14208.0,35.5556,35.5706,35.518,35.5255,14208.0
2018-04-18 11:40:00,47.27,47.29,47.19,47.19,10467.0,35.518,35.533,35.4579,35.4579,10467.0
2018-04-18 11:45:00,47.21,47.23,47.17,47.21,12595.5,35.4729,35.488,35.4429,35.4729,12595.5
2018-04-18 11:50:00,47.23,47.23,47.17,47.19,20809.5,35.488,35.488,35.4429,35.4579,20809.5
2018-04-18 11:55:00,47.2,47.2,47.1,47.1,14671.5,35.4654,35.4654,35.3903,35.3903,14671.5
2018-04-18 12:00:00,47.13,47.2,47.13,47.17,24117.0,35.4128,35.4654,35.4128,35.4429,24117.0
2018-04-18 12:05:00,47.17,47.17,47.13,47.14,12583.5,35.4429,35.4429,35.4128,35.4203,12583.5
2018-04-18 12:10:00,47.14,47.19,47.14,47.19,13489.5,35.4203,35.4579,35.4203,35.4579,13489.5
2018-04-18 12:15:00,47.19,47.23,47.18,47.22,19536.0,35.4579,35.488,35.4504,35.4804,19536.0
2018-04-18 12:20:00,47.23,47.23,47.15,47.2,14836.5,35.488,35.488,35.4278,35.4654,14836.5
2018-04-18 12:25:00,47.18,47.21,47.16,47.19,11826.0,35.4504,35.4729,35.4354,35.4579,11826.0
2018-04-18 12:30:00,47.19,47.21,47.15,47.18,11994.0,35.4579,35.4729,35.4278,35.4504,11994.0
2018-04-18 12:35:00,47.19,47.19,47.13,47.14,8100.0,35.4579,35.4579,35.4128,35.4203,8100.0
2018-04-18 12:40:00,47.15,47.19,47.15,47.19,8250.0,35.4278,35.4579,35.4278,35.4579,8250.0
2018-04-18 12:45:00,47.19,47.25,47.18,47.23,22759.5,35.4579,35.503,35.4504,35.488,22759.5
2018-04-18 12:50:00,47.23,47.32,47.23,47.3,18606.0,35.488,35.5556,35.488,35.5405,18606.0
2018-04-18 12:55:00,47.31,47.34,47.3,47.31,7827.0,35.5481,35.5706,35.5405,35.5481,7827.0
2018-04-18 13:00:00,47.31,47.34,47.31,47.34,11241.0,35.5481,35.5706,35.5481,35.5706,11241.0
2018-04-18 13:05:00,47.34,47.35,47.33,47.34,7050.0,35.5706,35.5781,35.5631,35.5706,7050.0
2018-04-18 13:10:00,47.35,47.43,47.34,47.39,19465.5,35.5781,35.6382,35.5706,35.6082,19465.5
2018-04-18 13:15:00,47.41,47.42,47.39,47.42,12487.5,35.6232,35.6307,35.6082,35.6307,12487.5
2018-04-18 13:20:00,47.41,47.41,47.38,47.39,6525.0,35.6232,35.6232,35.6007,35.6082,6525.0
2018-04-18 13:25:00,47.37,47.41,47.37,47.41,4837.5,35.5931,35.6232,35.5931,35.6232,4837.5
2018-04-18 13:30:00,47.41,47.42,47.39,47.41,8919.0,35.6232,35.6307,35.6082,35.6232,8919.0
2018-04-18 13:35:00,47.41,47.45,47.41,47.43,9663.0,35.6232,35.6533,35.6232,35.6382,9663.0
2018-04-18 13:40:00,47.43,47.43,47.37,47.37,11550.0,35.6382,35.6382,35.5931,35.5931,11550.0
2018-04-18 13:45:00,47.38,47.42,47.37,47.37,17643.0,35.6007,35.6307,35.5931,35.5931,17643.0
2018-04-18 13:50:00,47.37,47.38,47.34,47.34,20634.0,35.5931,35.6007,35.5706,35.5706,20634.0
2018-04-18 13:55:00,47.33,47.4,47.33,47.33,37065.0,35.5631,35.6157,35.5631,35.5631,37065.0
2018-04-18 14:00:00,47.33,47.34,47.29,47.3,53676.0,35.5631,35.5706,35.533,35.5405,53676.0
2018-04-18 14:05:00,47.31,47.41,47.31,47.35,32824.5,35.5481,35.6232,35.5481,35.5781,32824.5
2018-04-18 14:10:00,47.35,47.39,47.34,47.39,14430.0,35.5781,35.6082,35.5706,35.6082,14430.0
2018-04-18 14:15:00,47.39,47.43,47.39,47.41,11554.5,35.6082,35.6382,35.6082,35.6232,11554.5
2018-04-18 14:20:00,47.4,47.42,47.37,47.39,28728.0,35.6157,35.6307,35.5931,35.6082,28728.0
2018-04-18 14:25:00,47.4,47.45,47.39,47.44,26041.5,35.6157,35.6533,35.6082,35.6457,26041.5
2018-04-18 14:30:00,47.43,47.44,47.36,47.36,25494.0,35.6382,35.6457,35.5856,35.5856,25494.0
2018-04-18 14:35:00,47.36,47.38,47.3,47.31,21126.0,35.5856,35.6007,35.5405,35.5481,21126.0
2018-04-18 14:40:00,47.32,47.38,47.3,47.36,27570.0,35.5556,35.6007,35.5405,35.5856,27570.0
2018-04-18 14:45:00,47.37,47.37,47.31,47.36,17500.5,35.5931,35.5931,35.5481,35.5856,17500.5
2018-04-18 14:50:00,47.35,47.42,47.35,47.42,17133.0,35.5781,35.6307,35.5781,35.6307,17133.0
2018-04-18 14:55:00,47.43,47.45,47.38,47.39,75276.0,35.6382,35.6533,35.6007,35.6082,75276.0
2018-04-18 15:00:00,47.39,47.4,47.32,47.34,34111.5,35.6082,35.6157,35.5556,35.5706,34111.5
2018-04-18 15:05:00,47.35,47.37,47.31,47.33,23205.0,35.5781,35.5931,35.5481,35.5631,23205.0
2018-04-18 15:10:00,47.33,47.37,47.33,47.33,52308.0,35.5631,35.5931,35.5631,35.5631,52308.0
2018-04-18 15:15:00,47.33,47.36,47.32,47.34,21375.0,35.5631,35.5856,35.5556,35.5706,21375.0
2018-04-18 15:20:00,47.34,47.35,47.31,47.31,21031.5,35.5706,35.5781,35.5481,35.5481,21031.5
2018-04-18 15:25:00,47.31,47.36,47.31,47.36,24150.0,35.5481,35.5856,35.5481,35.5856,24150.0
2018-04-18 15:30:00,47.35,47.36,47.28,47.28,50287.5,35.5781,35.5856,35.5255,35.5255,50287.5
2018-04-18 15:35:00,47.27,47.28,47.25,47.25,49663.5,35.518,35.5255,35.503,35.503,49663.5
2018-04-18 15:40:00,47.25,47.25,47.21,47.25,45933.0,35.503,35.503,35.4729,35.503,45933.0
2018-04-18 15:45:00,47.25,47.26,47.19,47.19,67158.0,35.503,35.5105,35.4579,35.4579,67158.0
2018-04-18 15:50:00,47.18,47.25,47.17,47.25,87583.5,35.4504,35.503,35.4429,35.503,87583.5
2018-04-18 15:55:00,47.25,47.27,47.22,47.26,228666.0,35.503,35.518,35.4804,35.5105,228666.0
2018-04-19 09:30:00,46.95,47.21,46.7,47.03,99018.0,35.2776,35.4729,35.0897,35.3377,99018.0
2018-04-19 09:35:00,47.05,47.11,47.0,47.03,90318.0,35.3527,35.3978,35.3151,35.3377,90318.0
2018-04-19 09:40:00,47.05,47.08,46.99,47.03,57166.5,35.3527,35.3752,35.3076,35.3377,57166.5
2018-04-19 09:45:00,47.01,47.01,46.84,46.87,59092.5,35.3226,35.3226,35.1949,35.2175,59092.5
2018-04-19 09:50:00,46.86,46.89,46.75,46.78,149511.0,35.2099,35.2325,35.1273,35.1498,149511.0
2018-04-19 09:55:00,46.78,46.83,46.69,46.72,43950.0,35.1498,35.1874,35.0822,35.1047,43950.0
2018-04-19 10:00:00,46.73,46.79,46.7,46.77,29785.5,35.1123,35.1573,35.0897,35.1423,29785.5
2018-04-19 10:05:00,46.77,46.77,46.55,46.56,33057.0,35.1423,35.1423,34.977,34.9845,33057.0
2018-04-19 10:10:00,46.55,46.71,46.53,46.71,27319.5,34.977,35.0972,34.962,35.0972,27319.5
2018-04-19 10:15:00,46.73,46.73,46.69,46.69,35899.5,35.1123,35.1123,35.0822,35.0822,35899.5
2018-04-19 10:20:00,46.69,46.75,46.61,46.75,35125.5,35.0822,35.1273,35.0221,35.1273,35125.5
2018-04-19 10:25:00,46.77,46.85,46.7,46.75,56721.0,35.1423,35.2024,35.0897,35.1273,56721.0
2018-04-19 10:30:00,46.75,46.77,46.67,46.69,21267.0,35.1273,35.1423,35.0672,35.0822,21267.0
2018-04-19 10:35:00,46.69,46.78,46.69,46.77,42246.0,35.0822,35.1498,35.0822,35.1423,42246.0
2018-04-19 10:40:00,46.78,46.78,46.63,46.65,22647.0,35.1498,35.1498,35.0371,35.0521,22647.0
2018-04-19 10:45:00,46.65,46.67,46.59,46.61,20044.5,35.0521,35.0672,35.0071,35.0221,20044.5
2018-04-19 10:50:00,46.61,46.63,46.5,46.53,31221.0,35.0221,35.0371,34.9394,34.962,31221.0
2018-04-19 10:55:00,46.54,46.55,46.45,46.53,82339.5,34.9695,34.977,34.9019,34.962,82339.5
2018-04-19 11:00:00,46.54,46.6,46.5,46.57,35113.5,34.9695,35.0146,34.9394,34.992,35113.5
2018-04-19 11:05:00,46.56,46.61,46.52,46.57,21810.0,34.9845,35.0221,34.9545,34.992,21810.0
2018-04-19 11:10:00,46.57,46.59,46.49,46.51,25449.0,34.992,35.0071,34.9319,34.947,25449.0
2018-04-19 11:15:00,46.51,46.55,46.47,46.5,25866.0,34.947,34.977,34.9169,34.9394,25866.0
2018-04-19 11:20:00,46.5,46.54,46.47,46.54,14436.0,34.9394,34.9695,34.9169,34.9695,14436.0
2018-04-19 11:25:00,46.55,46.57,46.49,46.57,28795.5,34.977,34.992,34.9319,34.992,28795.5
2018-04-19 11:30:00,46.56,46.57,46.49,46.51,40501.5,34.9845,34.992,34.9319,34.947,40501.5
2018-04-19 11:35:00,46.51,46.54,46.45,46.47,13927.5,34.947,34.9695,34.9019,34.9169,13927.5
2018-04-19 11:40:00,46.47,46.53,46.45,46.53,15058.5,34.9169,34.962,34.9019,34.962,15058.5
2018-04-19 11:45:00,46.53,46.53,46.49,46.51,16917.0,34.962,34.962,34.9319,34.947,16917.0
2018-04-19 11:50:00,46.53,46.53,46.46,46.46,19998.0,34.962,34.962,34.9094,34.9094,19998.0
2018-04-19 11:55:00,46.46,46.47,46.42,46.43,27868.5,34.9094,34.9169,34.8793,34.8868,27868.5
2018-04-19 12:00:00,46.42,46.43,46.39,46.42,31350.0,34.8793,34.8868,34.8568,34.8793,31350.0
2018-04-19 12:05:00,46.42,46.42,46.31,46.39,38295.0,34.8793,34.8793,34.7967,34.8568,38295.0
2018-04-19 12:10:00,46.38,46.39,46.35,46.37,11508.0,34.8493,34.8568,34.8267,34.8418,11508.0
2018-04-19 12:15:00,46.37,46.41,46.35,46.37,12229.5,34.8418,34.8718,34.8267,34.8418,12229.5
2018-04-19 12:20:00,46.39,46.41,46.37,46.37,13798.5,34.8568,34.8718,34.8418,34.8418,13798.5
2018-04-19 12:25:00,46.37,46.39,46.34,46.37,14994.0,34.8418,34.8568,34.8192,34.8418,14994.0
2018-04-19 12:30:00,46.37,46.42,46.35,46.37,10510.5,34.8418,34.8793,34.8267,34.8418,10510.5
2018-04-19 12:35:00,46.37,46.39,46.32,46.34,23079.0,34.8418,34.8568,34.8042,34.8192,23079.0
2018-04-19 12:40:00,46.35,46.35,46.29,46.29,28137.0,34.8267,34.8267,34.7816,34.7816,28137.0
2018-04-19 12:45:00,46.29,46.37,46.29,46.34,26257.5,34.7816,34.8418,34.7816,34.8192,26257.5
2018-04-19 12:50:00,46.34,46.35,46.32,46.34,32587.5,34.8192,34.8267,34.8042,34.8192,32587.5
2018-04-19 12:55:00,46.34,46.34,46.25,46.26,30699.0,34.8192,34.8192,34.7516,34.7591,30699.0
2018-04-19 13:00:00,46.25,46.27,46.22,46.23,27790.5,34.7516,34.7666,34.7291,34.7366,27790.5
2018-04-19 13:05:00,46.23,46.24,46.17,46.17,18646.5,34.7366,34.7441,34.6915,34.6915,18646.5
2018-04-19 13:10:00,46.18,46.23,46.16,46.21,18858.0,34.699,34.7366,34.684,34.7215,18858.0
2018-04-19 13:15:00,46.21,46.23,46.17,46.17,17400.0,34.7215,34.7366,34.6915,34.6915,17400.0
2018-04-19 13:20:00,46.17,46.21,46.15,46.17,27234.0,34.6915,34.7215,34.6765,34.6915,27234.0
2018-04-19 13:25:00,46.18,46.18,46.08,46.09,34605.0,34.699,34.699,34.6239,34.6314,34605.0
2018-04-19 13:30:00,46.09,46.16,46.07,46.11,42307.5,34.6314,34.684,34.6163,34.6464,42307.5
2018-04-19 13:35:00,46.11,46.12,46.05,46.11,44761.5,34.6464,34.6539,34.6013,34.6464,44761.5
2018-04-19 13:40:00,46.1,46.19,46.1,46.19,44289.0,34.6389,34.7065,34.6389,34.7065,44289.0
2018-04-19 13:45:00,46.19,46.22,46.13,46.14,21450.0,34.7065,34.7291,34.6614,34.6689,21450.0
2018-04-19 13:50:00,46.15,46.3,46.15,46.3,30298.5,34.6765,34.7892,34.6765,34.7892,30298.5
2018-04-19 13:55:00,46.3,46.31,46.23,46.23,23499.0,34.7892,34.7967,34.7366,34.7366,23499.0
2018-04-19 14:00:00,46.24,46.27,46.19,46.2,23520.0,34.7441,34.7666,34.7065,34.714,23520.0
2018-04-19 14:05:00,46.19,46.25,46.17,46.21,23053.5,34.7065,34.7516,34.6915,34.7215,23053.5
2018-04-19 14:10:00,46.23,46.29,46.2,46.26,29065.5,34.7366,34.7816,34.714,34.7591,29065.5
2018-04-19 14:15:00,46.25,46.26,46.21,46.21,23428.5,34.7516,34.7591,34.7215,34.7215,23428.5
2018-04-19 14:20:00,46.21,46.25,46.17,46.25,25759.5,34.7215,34.7516,34.6915,34.7516,25759.5
2018-04-19 14:25:00,46.24,46.25,46.17,46.21,29332.5,34.7441,34.7516,34.6915,34.7215,29332.5
2018-04-19 14:30:00,46.2,46.29,46.2,46.28,19792.5,34.714,34.7816,34.714,34.7741,19792.5
2018-04-19 14:35:00,46.29,46.31,46.23,46.31,22713.0,34.7816,34.7967,34.7366,34.7967,22713.0
2018-04-19 14:40:00,46.31,46.37,46.29,46.35,27408.0,34.7967,34.8418,34.7816,34.8267,27408.0
2018-04-19 14:45:00,46.36,46.37,46.32,46.32,25119.0,34.8342,34.8418,34.8042,34.8042,25119.0
2018-04-19 14:50:00,46.32,46.32,46.29,46.29,14827.5,34.8042,34.8042,34.7816,34.7816,14827.5
2018-04-19 14:55:00,46.29,46.34,46.28,46.31,29341.5,34.7816,34.8192,34.7741,34.7967,29341.5
2018-04-19 15:00:00,46.31,46.34,46.29,46.32,24285.0,34.7967,34.8192,34.7816,34.8042,24285.0
2018-04-19 15:05:00,46.31,46.37,46.29,46.36,27481.5,34.7967,34.8418,34.7816,34.8342,27481.5
2018-04-19 15:10:00,46.37,46.37,46.33,46.34,21586.5,34.8418,34.8418,34.8117,34.8192,21586.5
2018-04-19 15:15:00,46.34,46.39,46.29,46.39,25983.0,34.8192,34.8568,34.7816,34.8568,25983.0
2018-04-19 15:20:00,46.39,46.4,46.35,46.35,39324.0,34.8568,34.8643,34.8267,34.8267,39324.0
2018-04-19 15:25:00,46.35,46.35,46.28,46.31,29592.0,34.8267,34.8267,34.7741,34.7967,29592.0
2018-04-19 15:30:00,46.32,46.41,46.27,46.41,60463.5,34.8042,34.8718,34.7666,34.8718,60463.5
2018-04-19 15:35:00,46.41,46.54,46.41,46.47,84987.0,34.8718,34.9695,34.8718,34.9169,84987.0
2018-04-19 15:40:00,46.47,46.5,46.43,46.48,46584.0,34.9169,34.9394,34.8868,34.9244,46584.0
2018-04-19 15:45:00,46.48,46.49,46.41,46.43,68113.5,34.9244,34.9319,34.8718,34.8868,68113.5
2018-04-19 15:50:00,46.43,46.49,46.43,46.43,108529.5,34.8868,34.9319,34.8868,34.8868,108529.5
2018-04-19 15:55:00,46.43,46.44,46.37,46.43,202612.5,34.8868,34.8944,34.8418,34.8868,202612.5
2018-04-20 09:30:00,46.57,46.63,46.39,46.43,213756.0,34.992,35.0371,34.8568,34.8868,213756.0
2018-04-20 09:35:00,46.43,46.61,46.43,46.58,127683.0,34.8868,35.0221,34.8868,34.9995,127683.0
2018-04-20 09:40:00,46.59,46.68,46.39,46.47,30855.0,35.0071,35.0747,34.8568,34.9169,30855.0
2018-04-20 09:45:00,46.48,46.63,46.47,46.53,30522.0,34.9244,35.0371,34.9169,34.962,30522.0
2018-04-20 09:50:00,46.57,46.64,46.43,46.5,24894.0,34.992,35.0446,34.8868,34.9394,24894.0
2018-04-20 09:55:00,46.49,46.51,46.43,46.45,12034.5,34.9319,34.947,34.8868,34.9019,12034.5
2018-04-20 10:00:00,46.47,46.47,46.35,46.35,15084.0,34.9169,34.9169,34.8267,34.8267,15084.0
2018-04-20 10:05:00,46.37,46.4,46.3,46.34,15750.0,34.8418,34.8643,34.7892,34.8192,15750.0
2018-04-20 10:10:00,46.33,46.33,46.25,46.27,9883.5,34.8117,34.8117,34.7516,34.7666,9883.5
2018-04-20 10:15:00,46.25,46.39,46.25,46.38,11293.5,34.7516,34.8568,34.7516,34.8493,11293.5
2018-04-20 10:20:00,46.39,46.39,46.33,46.35,11560.5,34.8568,34.8568,34.8117,34.8267,11560.5
2018-04-20 10:25:00,46.35,46.37,46.31,46.34,8280.0,34.8267,34.8418,34.7967,34.8192,8280.0
2018-04-20 10:30:00,46.39,46.43,46.37,46.39,9528.0,34.8568,34.8868,34.8418,34.8568,9528.0
2018-04-20 10:35:00,46.35,46.4,46.31,46.4,10939.5,34.8267,34.8643,34.7967,34.8643,10939.5
2018-04-20 10:40:00,46.39,46.39,46.29,46.33,13350.0,34.8568,34.8568,34.7816,34.8117,13350.0
2018-04-20 10:45:00,46.32,46.35,46.22,46.22,11398.5,34.8042,34.8267,34.7291,34.7291,11398.5
2018-04-20 10:50:00,46.23,46.26,46.07,46.11,26980.5,34.7366,34.7591,34.6163,34.6464,26980.5
2018-04-20 10:55:00,46.11,46.13,46.07,46.09,13960.5,34.6464,34.6614,34.6163,34.6314,13960.5
2018-04-20 11:00:00,46.09,46.1,45.95,45.97,10858.5,34.6314,34.6389,34.5262,34.5412,10858.5
2018-04-20 11:05:00,45.96,46.01,45.89,45.93,11875.5,34.5337,34.5713,34.4811,34.5111,11875.5
2018-04-20 11:10:00,45.91,46.01,45.85,45.95,17184.0,34.4961,34.5713,34.451,34.5262,17184.0
2018-04-20 11:15:00,45.95,46.01,45.94,45.99,19045.5,34.5262,34.5713,34.5187,34.5562,19045.5
2018-04-20 11:20:00,46.0,46.02,45.97,46.01,19984.5,34.5637,34.5788,34.5412,34.5713,19984.5
2018-04-20 11:25:00,46.01,46.07,45.98,46.0,29739.0,34.5713,34.6163,34.5487,34.5637,29739.0
2018-04-20 11:30:00,46.01,46.1,45.99,46.1,15898.5,34.5713,34.6389,34.5562,34.6389,15898.5
2018-04-20 11:35:00,46.15,46.19,46.1,46.19,17625.0,34.6765,34.7065,34.6389,34.7065,17625.0
2018-04-20 11:40:00,46.19,46.3,46.17,46.21,15000.0,34.7065,34.7892,34.6915,34.7215,15000.0
2018-04-20 11:45:00,46.21,46.23,46.15,46.17,17178.0,34.7215,34.7366,34.6765,34.6915,17178.0
2018-04-20 11:50:00,46.18,46.25,46.17,46.18,24831.0,34.699,34.7516,34.6915,34.699,24831.0
2018-04-20 11:55:00,46.18,46.21,46.13,46.19,24526.5,34.699,34.7215,34.6614,34.7065,24526.5
2018-04-20 12:00:00,46.17,46.17,46.04,46.04,12877.5,34.6915,34.6915,34.5938,34.5938,12877.5
2018-04-20 12:05:00,46.04,46.1,46.03,46.09,15372.0,34.5938,34.6389,34.5863,34.6314,15372.0
2018-04-20 12:10:00,46.09,46.12,46.03,46.03,12870.0,34.6314,34.6539,34.5863,34.5863,12870.0
2018-04-20 12:15:00,46.03,46.08,46.01,46.02,15747.0,34.5863,34.6239,34.5713,34.5788,15747.0
2018-04-20 12:20:00,46.03,46.07,46.02,46.04,13368.0,34.5863,34.6163,34.5788,34.5938,13368.0
2018-04-20 12:25:00,46.05,46.09,46.04,46.07,15498.0,34.6013,34.6314,34.5938,34.6163,15498.0
2018-04-20 12:30:00,46.07,46.07,45.98,46.01,20088.0,34.6163,34.6163,34.5487,34.5713,20088.0
2018-04-20 12:35:00,46.01,46.05,45.97,45.97,24589.5,34.5713,34.6013,34.5412,34.5412,24589.5
2018-04-20 12:40:00,45.96,45.97,45.91,45.91,19479.0,34.5337,34.5412,34.4961,34.4961,19479.0
2018-04-20 12:45:00,45.91,45.99,45.89,45.92,12646.5,34.4961,34.5562,34.4811,34.5036,12646.5
2018-04-20 12:50:00,45.93,46.0,45.91,46.0,9954.0,34.5111,34.5637,34.4961,34.5637,9954.0
2018-04-20 12:55:00,46.01,46.01,45.93,45.96,14460.0,34.5713,34.5713,34.5111,34.5337,14460.0
2018-04-20 13:00:00,45.96,46.01,45.93,45.97,14242.5,34.5337,34.5713,34.5111,34.5412,14242.5
2018-04-20 13:05:00,45.98,45.99,45.92,45.93,12271.5,34.5487,34.5562,34.5036,34.5111,12271.5
2018-04-20 13:10:00,45.93,46.07,45.93,46.07,16414.5,34.5111,34.6163,34.5111,34.6163,16414.5
2018-04-20 13:15:00,46.07,46.13,46.06,46.08,14998.5,34.6163,34.6614,34.6088,34.6239,14998.5
2018-04-20 13:20:00,46.09,46.13,46.05,46.05,10800.0,34.6314,34.6614,34.6013,34.6013,10800.0
2018-04-20 13:25:00,46.06,46.11,46.05,46.11,24883.5,34.6088,34.6464,34.6013,34.6464,24883.5
2018-04-20 13:30:00,46.11,46.11,46.07,46.08,12789.0,34.6464,34.6464,34.6163,34.6239,12789.0
2018-04-20 13:35:00,46.08,46.18,46.08,46.18,25042.5,34.6239,34.699,34.6239,34.699,25042.5
2018-04-20 13:40:00,46.18,46.21,46.17,46.19,34503.0,34.699,34.7215,34.6915,34.7065,34503.0
2018-04-20 13:45:00,46.2,46.21,46.13,46.15,48868.5,34.714,34.7215,34.6614,34.6765,48868.5
2018-04-20 13:50:00,46.16,46.17,46.13,46.16,74617.5,34.684,34.6915,34.6614,34.684,74617.5
2018-04-20 13:55:00,46.17,46.21,46.12,46.14,26898.0,34.6915,34.7215,34.6539,34.6689,26898.0
2018-04-20 14:00:00,46.14,46.25,46.13,46.23,73411.5,34.6689,34.7516,34.6614,34.7366,73411.5
2018-04-20 14:05:00,46.23,46.28,46.23,46.28,26824.5,34.7366,34.7741,34.7366,34.7741,26824.5
2018-04-20 14:10:00,46.28,46.28,46.15,46.17,24388.5,34.7741,34.7741,34.6765,34.6915,24388.5
2018-04-20 14:15:00,46.16,46.18,46.15,46.15,14278.5,34.684,34.699,34.6765,34.6765,14278.5
2018-04-20 14:20:00,46.15,46.18,46.13,46.17,23625.0,34.6765,34.699,34.6614,34.6915,23625.0
2018-04-20 14:25:00,46.16,46.19,46.13,46.18,16062.0,34.684,34.7065,34.6614,34.699,16062.0
2018-04-20 14:30:00,46.19,46.22,46.13,46.13,17755.5,34.7065,34.7291,34.6614,34.6614,17755.5
2018-04-20 14:35:00,46.14,46.15,46.12,46.15,17839.5,34.6689,34.6765,34.6539,34.6765,17839.5
2018-04-20 14:40:00,46.16,46.19,46.15,46.17,13839.0,34.684,34.7065,34.6765,34.6915,13839.0
2018-04-20 14:45:00,46.18,46.2,46.15,46.19,17577.0,34.699,34.714,34.6765,34.7065,17577.0
2018-04-20 14:50:00,46.19,46.19,46.11,46.12,15351.0,34.7065,34.7065,34.6464,34.6539,15351.0
2018-04-20 14:55:00,46.13,46.17,46.13,46.15,12145.5,34.6614,34.6915,34.6614,34.6765,12145.5
2018-04-20 15:00:00,46.14,46.14,46.09,46.12,23965.5,34.6689,34.6689,34.6314,34.6539,23965.5
2018-04-20 15:05:00,46.11,46.11,45.98,45.98,17481.0,34.6464,34.6464,34.5487,34.5487,17481.0
2018-04-20 15:10:00,45.97,46.08,45.97,46.08,15592.5,34.5412,34.6239,34.5412,34.6239,15592.5
2018-04-20 15:15:00,46.07,46.07,45.95,45.95,25672.5,34.6163,34.6163,34.5262,34.5262,25672.5
2018-04-20 15:20:00,45.95,46.03,45.95,46.02,39421.5,34.5262,34.5863,34.5262,34.5788,39421.5
2018-04-20 15:25:00,46.03,46.03,45.99,45.99,41803.5,34.5863,34.5863,34.5562,34.5562,41803.5
2018-04-20 15:30:00,45.99,46.01,45.96,46.01,35962.5,34.5562,34.5713,34.5337,34.5713,35962.5
2018-04-20 15:35:00,46.01,46.12,46.0,46.09,54154.5,34.5713,34.6539,34.5637,34.6314,54154.5
2018-04-20 15:40:00,46.09,46.12,46.07,46.09,41764.5,34.6314,34.6539,34.6163,34.6314,41764.5
2018-04-20 15:45:00,46.08,46.08,46.04,46.08,69282.0,34.6239,34.6239,34.5938,34.6239,69282.0
2018-04-20 15:50:00,46.09,46.09,46.04,46.06,117312.0,34.6314,34.6314,34.5938,34.6088,117312.0
2018-04-20 15:55:00,46.06,46.13,46.06,46.13,192171.0,34.6088,34.6614,34.6088,34.6614,192171.0
2018-04-23 09:30:00,46.17,46.54,46.17,46.45,79224.0,34.6915,34.9695,34.6915,34.9019,79224.0
2018-04-23 09:35:00,46.43,46.55,46.43,46.52,24721.5,34.8868,34.977,34.8868,34.9545,24721.5
2018-04-23 09:40:00,46.55,46.55,46.41,46.47,41388.0,34.977,34.977,34.8718,34.9169,41388.0
2018-04-23 09:45:00,46.49,46.49,46.37,46.38,47320.5,34.9319,34.9319,34.8418,34.8493,47320.5
2018-04-23 09:50:00,46.39,46.43,46.31,46.33,45231.0,34.8568,34.8868,34.7967,34.8117,45231.0
2018-04-23 09:55:00,46.34,46.61,46.29,46.61,43482.0,34.8192,35.0221,34.7816,35.0221,43482.0
2018-04-23 10:00:00,46.58,46.59,46.34,46.39,31141.5,34.9995,35.0071,34.8192,34.8568,31141.5
2018-04-23 10:05:00,46.39,46.47,46.37,46.4,77482.5,34.8568,34.9169,34.8418,34.8643,77482.5
2018-04-23 10:10:00,46.41,46.5,46.34,46.38,45442.5,34.8718,34.9394,34.8192,34.8493,45442.5
2018-04-23 10:15:00,46.37,46.41,46.35,46.39,27673.5,34.8418,34.8718,34.8267,34.8568,27673.5
2018-04-23 10:20:00,46.37,46.45,46.37,46.43,21682.5,34.8418,34.9019,34.8418,34.8868,21682.5
2018-04-23 10:25:00,46.42,46.43,46.37,46.4,28254.0,34.8793,34.8868,34.8418,34.8643,28254.0
2018-04-23 10:30:00,46.4,46.43,46.36,46.42,50371.5,34.8643,34.8868,34.8342,34.8793,50371.5
2018-04-23 10:35:00,46.42,46.42,46.28,46.34,29370.0,34.8793,34.8793,34.7741,34.8192,29370.0
2018-04-23 10:40:00,46.35,46.39,46.3,46.39,22731.0,34.8267,34.8568,34.7892,34.8568,22731.0
2018-04-23 10:45:00,46.39,46.4,46.36,46.36,15129.0,34.8568,34.8643,34.8342,34.8342,15129.0
2018-04-23 10:50:00,46.37,46.43,46.35,46.35,26976.0,34.8418,34.8868,34.8267,34.8267,26976.0
2018-04-23 10:55:00,46.36,46.39,46.36,46.37,24520.5,34.8342,34.8568,34.8342,34.8418,24520.5
2018-04-23 11:00:00,46.37,46.37,46.23,46.26,25921.5,34.8418,34.8418,34.7366,34.7591,25921.5
2018-04-23 11:05:00,46.26,46.48,46.26,46.46,27675.0,34.7591,34.9244,34.7591,34.9094,27675.0
2018-04-23 11:10:00,46.45,46.57,46.44,46.48,29896.5,34.9019,34.992,34.8944,34.9244,29896.5
2018-04-23 11:15:00,46.48,46.5,46.44,46.47,27618.0,34.9244,34.9394,34.8944,34.9169,27618.0
2018-04-23 11:20:00,46.47,46.49,46.37,46.43,23995.5,34.9169,34.9319,34.8418,34.8868,23995.5
2018-04-23 11:25:00,46.43,46.43,46.39,46.43,19902.0,34.8868,34.8868,34.8568,34.8868,19902.0
2018-04-23 11:30:00,46.44,46.45,46.39,46.39,22905.0,34.8944,34.9019,34.8568,34.8568,22905.0
2018-04-23 11:35:00,46.4,46.46,46.39,46.39,22084.5,34.8643,34.9094,34.8568,34.8568,22084.5
2018-04-23 11:40:00,46.41,46.5,46.41,46.45,22266.0,34.8718,34.9394,34.8718,34.9019,22266.0
2018-04-23 11:45:00,46.45,46.49,46.42,46.42,25026.0,34.9019,34.9319,34.8793,34.8793,25026.0
2018-04-23 11:50:00,46.43,46.49,46.41,46.49,19212.0,34.8868,34.9319,34.8718,34.9319,19212.0
2018-04-23 11:55:00,46.49,46.5,46.41,46.46,27756.0,34.9319,34.9394,34.8718,34.9094,27756.0
2018-04-23 12:00:00,46.49,46.49,46.45,46.45,15076.5,34.9319,34.9319,34.9019,34.9019,15076.5
2018-04-23 12:05:00,46.45,46.49,46.45,46.46,11340.0,34.9019,34.9319,34.9019,34.9094,11340.0
2018-04-23 12:10:00,46.46,46.47,46.39,46.43,16072.5,34.9094,34.9169,34.8568,34.8868,16072.5
2018-04-23 12:15:00,46.42,46.43,46.32,46.33,21924.0,34.8793,34.8868,34.8042,34.8117,21924.0
2018-04-23 12:20:00,46.33,46.36,46.31,46.31,14199.0,34.8117,34.8342,34.7967,34.7967,14199.0
2018-04-23 12:25:00,46.32,46.35,46.29,46.3,16375.5,34.8042,34.8267,34.7816,34.7892,16375.5
2018-04-23 12:30:00,46.31,46.34,46.29,46.34,14067.0,34.7967,34.8192,34.7816,34.8192,14067.0
2018-04-23 12:35:00,46.34,46.36,46.27,46.35,21094.5,34.8192,34.8342,34.7666,34.8267,21094.5
2018-04-23 12:40:00,46.35,46.38,46.3,46.31,14625.0,34.8267,34.8493,34.7892,34.7967,14625.0
2018-04-23 12:45:00,46.31,46.35,46.29,46.29,15004.5,34.7967,34.8267,34.7816,34.7816,15004.5
2018-04-23 12:50:00,46.29,46.34,46.29,46.33,22851.0,34.7816,34.8192,34.7816,34.8117,22851.0
2018-04-23 12:55:00,46.32,46.37,46.31,46.36,15631.5,34.8042,34.8418,34.7967,34.8342,15631.5
2018-04-23 13:00:00,46.37,46.37,46.32,46.34,12771.0,34.8418,34.8418,34.8042,34.8192,12771.0
2018-04-23 13:05:00,46.33,46.33,46.24,46.25,16185.0,34.8117,34.8117,34.7441,34.7516,16185.0
2018-04-23 13:10:00,46.24,46.35,46.24,46.35,19665.0,34.7441,34.8267,34.7441,34.8267,19665.0
2018-04-23 13:15:00,46.36,46.36,46.31,46.36,11211.0,34.8342,34.8342,34.7967,34.8342,11211.0
2018-04-23 13:20:00,46.36,46.37,46.34,46.37,16377.0,34.8342,34.8418,34.8192,34.8418,16377.0
2018-04-23 13:25:00,46.37,46.41,46.31,46.33,13171.5,34.8418,34.8718,34.7967,34.8117,13171.5
2018-04-23 13:30:00,46.33,46.36,46.23,46.23,25969.5,34.8117,34.8342,34.7366,34.7366,25969.5
2018-04-23 13:35:00,46.23,46.33,46.23,46.27,21588.0,34.7366,34.8117,34.7366,34.7666,21588.0
2018-04-23 13:40:00,46.27,46.32,46.26,46.27,16822.5,34.7666,34.8042,34.7591,34.7666,16822.5
2018-04-23 13:45:00,46.27,46.34,46.27,46.31,16360.5,34.7666,34.8192,34.7666,34.7967,16360.5
2018-04-23 13:50:00,46.31,46.33,46.3,46.33,18003.0,34.7967,34.8117,34.7892,34.8117,18003.0
2018-04-23 13:55:00,46.33,46.37,46.32,46.35,20064.0,34.8117,34.8418,34.8042,34.8267,20064.0
2018-04-23 14:00:00,46.34,46.35,46.17,46.19,59298.0,34.8192,34.8267,34.6915,34.7065,59298.0
2018-04-23 14:05:00,46.18,46.19,46.07,46.16,34608.0,34.699,34.7065,34.6163,34.684,34608.0
2018-04-23 14:10:00,46.18,46.21,46.08,46.11,23628.0,34.699,34.7215,34.6239,34.6464,23628.0
2018-04-23 14:15:00,46.1,46.17,46.08,46.14,17959.5,34.6389,34.6915,34.6239,34.6689,17959.5
2018-04-23 14:20:00,46.15,46.15,46.05,46.06,81147.0,34.6765,34.6765,34.6013,34.6088,81147.0
2018-04-23 14:25:00,46.06,46.13,46.04,46.13,32116.5,34.6088,34.6614,34.5938,34.6614,32116.5
2018-04-23 14:30:00,46.13,46.15,46.05,46.07,21397.5,34.6614,34.6765,34.6013,34.6163,21397.5
2018-04-23 14:35:00,46.09,46.11,46.04,46.11,29031.0,34.6314,34.6464,34.5938,34.6464,29031.0
2018-04-23 14:40:00,46.1,46.22,46.09,46.21,16489.5,34.6389,34.7291,34.6314,34.7215,16489.5
2018-04-23 14:45:00,46.21,46.21,46.13,46.17,26277.0,34.7215,34.7215,34.6614,34.6915,26277.0
2018-04-23 14:50:00,46.17,46.17,46.14,46.15,36700.5,34.6915,34.6915,34.6689,34.6765,36700.5
2018-04-23 14:55:00,46.15,46.16,46.1,46.15,22431.0,34.6765,34.684,34.6389,34.6765,22431.0
2018-04-23 15:00:00,46.15,46.26,46.15,46.25,27298.5,34.6765,34.7591,34.6765,34.7516,27298.5
2018-04-23 15:05:00,46.25,46.25,46.19,46.24,19563.0,34.7516,34.7516,34.7065,34.7441,19563.0
2018-04-23 15:10:00,46.23,46.27,46.23,46.25,31858.5,34.7366,34.7666,34.7366,34.7516,31858.5
2018-04-23 15:15:00,46.23,46.25,46.19,46.22,28827.0,34.7366,34.7516,34.7065,34.7291,28827.0
2018-04-23 15:20:00,46.22,46.27,46.2,46.22,41848.5,34.7291,34.7666,34.714,34.7291,41848.5
2018-04-23 15:25:00,46.21,46.34,46.21,46.32,63516.0,34.7215,34.8192,34.7215,34.8042,63516.0
2018-04-23 15:30:00,46.31,46.35,46.29,46.33,77064.0,34.7967,34.8267,34.7816,34.8117,77064.0
2018-04-23 15:35:00,46.33,46.33,46.23,46.23,56667.0,34.8117,34.8117,34.7366,34.7366,56667.0
2018-04-23 15:40:00,46.24,46.27,46.23,46.25,51061.5,34.7441,34.7666,34.7366,34.7516,51061.5
2018-04-23 15:45:00,46.25,46.3,46.25,46.27,85131.0,34.7516,34.7892,34.7516,34.7666,85131.0
2018-04-23 15:50:00,46.27,46.28,46.18,46.26,146518.5,34.7666,34.7741,34.699,34.7591,146518.5
2018-04-23 15:55:00,46.27,46.31,46.26,46.29,184896.0,34.7666,34.7967,34.7591,34.7816,184896.0
2018-04-24 09:30:00,46.74,47.6,45.16,45.3,228475.5,35.1198,35.766,33.9326,34.0378,228475.5
2018-04-24 09:35:00,45.3,45.37,44.71,44.71,155932.5,34.0378,34.0904,33.5945,33.5945,155932.5
2018-04-24 09:40:00,44.71,44.75,44.13,44.5,148984.5,33.5945,33.6245,33.1587,33.4367,148984.5
2018-04-24 09:45:00,44.55,44.97,44.5,44.78,222138.0,33.4742,33.7898,33.4367,33.6471,222138.0
2018-04-24 09:50:00,44.81,44.82,44.57,44.61,151914.0,33.6696,33.6771,33.4893,33.5193,151914.0
2018-04-24 09:55:00,44.59,44.77,44.34,44.47,154666.5,33.5043,33.6395,33.3164,33.4141,154666.5
2018-04-24 10:00:00,44.47,45.12,44.45,45.11,111163.5,33.4141,33.9025,33.3991,33.895,111163.5
2018-04-24 10:05:00,45.11,45.23,44.97,45.03,109395.0,33.895,33.9852,33.7898,33.8349,109395.0
2018-04-24 10:10:00,45.03,45.27,45.01,45.22,78133.5,33.8349,34.0152,33.8199,33.9777,78133.5
2018-04-24 10:15:00,45.22,45.23,45.1,45.11,75748.5,33.9777,33.9852,33.8875,33.895,75748.5
2018-04-24 10:20:00,45.11,45.18,44.99,45.03,80275.5,33.895,33.9476,33.8048,33.8349,80275.5
2018-04-24 10:25:00,45.03,45.23,45.03,45.14,83838.0,33.8349,33.9852,33.8349,33.9176,83838.0
2018-04-24 10:30:00,45.15,45.26,45.13,45.16,80230.5,33.9251,34.0077,33.91,33.9326,80230.5
2018-04-24 10:35:00,45.17,45.19,45.06,45.11,94506.0,33.9401,33.9551,33.8574,33.895,94506.0
2018-04-24 10:40:00,45.12,45.13,44.92,44.97,62106.0,33.9025,33.91,33.7522,33.7898,62106.0
2018-04-24 10:45:00,44.97,45.02,44.77,44.77,46842.0,33.7898,33.8274,33.6395,33.6395,46842.0
2018-04-24 10:50:00,44.76,44.83,44.67,44.67,33426.0,33.632,33.6846,33.5644,33.5644,33426.0
2018-04-24 10:55:00,44.66,44.73,44.59,44.59,34873.5,33.5569,33.6095,33.5043,33.5043,34873.5
2018-04-24 11:00:00,44.6,44.63,44.47,44.58,66913.5,33.5118,33.5343,33.4141,33.4968,66913.5
2018-04-24 11:05:00,44.57,44.58,44.43,44.49,64533.0,33.4893,33.4968,33.3841,33.4292,64533.0
2018-04-24 11:10:00,44.52,44.63,44.49,44.59,49650.0,33.4517,33.5343,33.4292,33.5043,49650.0
2018-04-24 11:15:00,44.59,44.59,44.36,44.41,49467.0,33.5043,33.5043,33.3315,33.369,49467.0
2018-04-24 11:20:00,44.41,44.64,44.39,44.6,108687.0,33.369,33.5419,33.354,33.5118,108687.0
2018-04-24 11:25:00,44.6,44.69,44.55,44.56,51250.5,33.5118,33.5794,33.4742,33.4818,51250.5
2018-04-24 11:30:00,44.56,44.56,44.19,44.25,101641.5,33.4818,33.4818,33.2037,33.2488,101641.5
2018-04-24 11:35:00,44.25,44.26,43.99,44.05,113425.5,33.2488,33.2563,33.0535,33.0985,113425.5
2018-04-24 11:40:00,44.09,44.16,43.91,43.93,53103.0,33.1286,33.1812,32.9933,33.0084,53103.0
2018-04-24 11:45:00,43.95,43.95,43.67,43.7,107187.0,33.0234,33.0234,32.813,32.8356,107187.0
2018-04-24 11:50:00,43.69,43.71,43.37,43.37,124132.5,32.828,32.8431,32.5876,32.5876,124132.5
2018-04-24 11:55:00,43.36,43.49,43.33,43.37,54153.0,32.5801,32.6778,32.5575,32.5876,54153.0
2018-04-24 12:00:00,43.36,43.57,43.35,43.54,43212.0,32.5801,32.7379,32.5726,32.7153,43212.0
2018-04-24 12:05:00,43.55,43.75,43.52,43.56,92956.5,32.7229,32.8731,32.7003,32.7304,92956.5
2018-04-24 12:10:00,43.56,43.77,43.55,43.57,94021.5,32.7304,32.8882,32.7229,32.7379,94021.5
2018-04-24 12:15:00,43.57,43.62,43.33,43.39,88840.5,32.7379,32.7754,32.5575,32.6026,88840.5
2018-04-24 12:20:00,43.37,43.51,43.33,43.43,79552.5,32.5876,32.6928,32.5575,32.6327,79552.5
2018-04-24 12:25:00,43.4,43.41,43.2,43.26,92295.0,32.6101,32.6177,32.4599,32.5049,92295.0
2018-04-24 12:30:00,43.29,43.43,43.29,43.37,59733.0,32.5275,32.6327,32.5275,32.5876,59733.0
2018-04-24 12:35:00,43.35,43.37,43.21,43.25,69060.0,32.5726,32.5876,32.4674,32.4974,69060.0
2018-04-24 12:40:00,43.24,43.26,43.07,43.1,357010.5,32.4899,32.5049,32.3622,32.3847,357010.5
2018-04-24 12:45:00,43.1,43.14,42.99,43.04,85276.5,32.3847,32.4148,32.3021,32.3396,85276.5
2018-04-24 12:50:00,43.05,43.21,43.04,43.1,61948.5,32.3472,32.4674,32.3396,32.3847,61948.5
2018-04-24 12:55:00,43.1,43.11,42.79,42.8,69231.0,32.3847,32.3922,32.1518,32.1593,69231.0
2018-04-24 13:00:00,42.79,43.05,42.79,42.99,47094.0,32.1518,32.3472,32.1518,32.3021,47094.0
2018-04-24 13:05:00,42.97,42.99,42.88,42.97,33177.0,32.287,32.3021,32.2194,32.287,33177.0
2018-04-24 13:10:00,42.97,43.03,42.89,43.01,51483.0,32.287,32.3321,32.2269,32.3171,51483.0
2018-04-24 13:15:00,43.0,43.03,42.89,42.89,51349.5,32.3096,32.3321,32.2269,32.2269,51349.5
2018-04-24 13:20:00,42.89,42.96,42.83,42.86,55357.5,32.2269,32.2795,32.1819,32.2044,55357.5
2018-04-24 13:25:00,42.87,42.96,42.81,42.95,35692.5,32.2119,32.2795,32.1668,32.272,35692.5
2018-04-24 13:30:00,42.95,42.98,42.85,42.85,29844.0,32.272,32.2946,32.1969,32.1969,29844.0
2018-04-24 13:35:00,42.85,42.85,42.67,42.67,65674.5,32.1969,32.1969,32.0616,32.0616,65674.5
2018-04-24 13:40:00,42.67,42.73,42.47,42.55,101082.0,32.0616,32.1067,31.9114,31.9715,101082.0
2018-04-24 13:45:00,42.55,42.63,42.47,42.61,57799.5,31.9715,32.0316,31.9114,32.0165,57799.5
2018-04-24 13:50:00,42.61,42.64,42.48,42.52,32148.0,32.0165,32.0391,31.9189,31.9489,32148.0
2018-04-24 13:55:00,42.53,42.62,42.48,42.61,64414.5,31.9564,32.0241,31.9189,32.0165,64414.5
2018-04-24 14:00:00,42.57,42.61,42.37,42.37,47953.5,31.9865,32.0165,31.8362,31.8362,47953.5
2018-04-24 14:05:00,42.35,42.51,42.31,42.51,54931.5,31.8212,31.9414,31.7911,31.9414,54931.5
2018-04-24 14:10:00,42.5,42.81,42.47,42.71,57763.5,31.9339,32.1668,31.9114,32.0917,57763.5
2018-04-24 14:15:00,42.67,42.82,42.64,42.82,75736.5,32.0616,32.1743,32.0391,32.1743,75736.5
2018-04-24 14:20:00,42.81,42.86,42.75,42.85,47850.0,32.1668,32.2044,32.1217,32.1969,47850.0
2018-04-24 14:25:00,42.84,42.85,42.63,42.67,61144.5,32.1894,32.1969,32.0316,32.0616,61144.5
2018-04-24 14:30:00,42.66,42.77,42.64,42.74,175084.5,32.0541,32.1368,32.0391,32.1142,175084.5
2018-04-24 14:35:00,42.74,42.8,42.53,42.54,64714.5,32.1142,32.1593,31.9564,31.964,64714.5
2018-04-24 14:40:00,42.54,42.77,42.54,42.72,46410.0,31.964,32.1368,31.964,32.0992,46410.0
2018-04-24 14:45:00,42.71,42.72,42.62,42.65,42559.5,32.0917,32.0992,32.0241,32.0466,42559.5
2018-04-24 14:50:00,42.66,42.76,42.59,42.61,73837.5,32.0541,32.1293,32.0015,32.0165,73837.5
2018-04-24 14:55:00,42.6,42.84,42.6,42.77,67939.5,32.009,32.1894,32.009,32.1368,67939.5
2018-04-24 15:00:00,42.77,42.81,42.7,42.8,40797.0,32.1368,32.1668,32.0842,32.1593,40797.0
2018-04-24 15:05:00,42.8,42.96,42.78,42.85,211555.5,32.1593,32.2795,32.1443,32.1969,211555.5
2018-04-24 15:10:00,42.84,43.03,42.84,43.01,93633.0,32.1894,32.3321,32.1894,32.3171,93633.0
2018-04-24 15:15:00,43.01,43.14,43.0,43.13,108739.5,32.3171,32.4148,32.3096,32.4073,108739.5
2018-04-24 15:20:00,43.12,43.23,43.09,43.18,96519.0,32.3998,32.4824,32.3772,32.4448,96519.0
2018-04-24 15:25:00,43.18,43.21,43.11,43.19,95373.0,32.4448,32.4674,32.3922,32.4524,95373.0
2018-04-24 15:30:00,43.18,43.21,43.08,43.08,213024.0,32.4448,32.4674,32.3697,32.3697,213024.0
2018-04-24 15:35:00,43.08,43.11,42.97,43.07,97438.5,32.3697,32.3922,32.287,32.3622,97438.5
2018-04-24 15:40:00,43.06,43.09,43.0,43.05,115477.5,32.3547,32.3772,32.3096,32.3472,115477.5
2018-04-24 15:45:00,43.05,43.27,43.03,43.19,177129.0,32.3472,32.5125,32.3321,32.4524,177129.0
2018-04-24 15:50:00,43.19,43.34,43.19,43.31,180754.5,32.4524,32.5651,32.4524,32.5425,180754.5
2018-04-24 15:55:00,43.31,43.33,43.23,43.27,291159.0,32.5425,32.5575,32.4824,32.5125,291159.0
2018-04-25 09:30:00,43.03,43.28,42.99,43.09,105271.5,32.3321,32.52,32.3021,32.3772,105271.5
2018-04-25 09:35:00,43.1,43.28,43.03,43.09,95223.0,32.3847,32.52,32.3321,32.3772,95223.0
2018-04-25 09:40:00,43.09,43.17,42.55,42.55,105175.5,32.3772,32.4373,31.9715,31.9715,105175.5
2018-04-25 09:45:00,42.56,42.94,42.56,42.87,46725.0,31.979,32.2645,31.979,32.2119,46725.0
2018-04-25 09:50:00,42.83,42.91,42.74,42.85,45984.0,32.1819,32.242,32.1142,32.1969,45984.0
2018-04-25 09:55:00,42.85,42.91,42.71,42.83,51451.5,32.1969,32.242,32.0917,32.1819,51451.5
2018-04-25 10:00:00,42.83,42.99,42.83,42.97,58548.0,32.1819,32.3021,32.1819,32.287,58548.0
2018-04-25 10:05:00,42.96,42.98,42.83,42.87,37189.5,32.2795,32.2946,32.1819,32.2119,37189.5
2018-04-25 10:10:00,42.88,42.94,42.83,42.87,42678.0,32.2194,32.2645,32.1819,32.2119,42678.0
2018-04-25 10:15:00,42.87,43.13,42.86,43.1,35805.0,32.2119,32.4073,32.2044,32.3847,35805.0
2018-04-25 10:20:00,43.11,43.31,43.06,43.3,34183.5,32.3922,32.5425,32.3547,32.535,34183.5
2018-04-25 10:25:00,43.27,43.32,43.21,43.23,87397.5,32.5125,32.55,32.4674,32.4824,87397.5
2018-04-25 10:30:00,43.24,43.4,43.22,43.35,28260.0,32.4899,32.6101,32.4749,32.5726,28260.0
2018-04-25 10:35:00,43.35,43.46,43.23,43.42,55242.0,32.5726,32.6552,32.4824,32.6252,55242.0
2018-04-25 10:40:00,43.44,43.76,43.41,43.75,53002.5,32.6402,32.8806,32.6177,32.8731,53002.5
2018-04-25 10:45:00,43.77,43.81,43.65,43.67,51117.0,32.8882,32.9182,32.798,32.813,51117.0
2018-04-25 10:50:00,43.67,43.85,43.59,43.83,49116.0,32.813,32.9483,32.7529,32.9332,49116.0
2018-04-25 10:55:00,43.82,43.82,43.62,43.65,48798.0,32.9257,32.9257,32.7754,32.798,48798.0
2018-04-25 11:00:00,43.67,43.77,43.62,43.77,70407.0,32.813,32.8882,32.7754,32.8882,70407.0
2018-04-25 11:05:00,43.75,43.77,43.65,43.71,37677.0,32.8731,32.8882,32.798,32.8431,37677.0
2018-04-25 11:10:00,43.71,43.84,43.7,43.72,50250.0,32.8431,32.9408,32.8356,32.8506,50250.0
2018-04-25 11:15:00,43.72,43.73,43.56,43.56,105574.5,32.8506,32.8581,32.7304,32.7304,105574.5
2018-04-25 11:20:00,43.55,43.63,43.54,43.55,57379.5,32.7229,32.783,32.7153,32.7229,57379.5
2018-04-25 11:25:00,43.54,43.59,43.51,43.55,23437.5,32.7153,32.7529,32.6928,32.7229,23437.5
2018-04-25 11:30:00,43.55,43.57,43.46,43.51,27672.0,32.7229,32.7379,32.6552,32.6928,27672.0
2018-04-25 11:35:00,43.5,43.51,43.39,43.41,42720.0,32.6853,32.6928,32.6026,32.6177,42720.0
2018-04-25 11:40:00,43.41,43.43,43.35,43.41,49032.0,32.6177,32.6327,32.5726,32.6177,49032.0
2018-04-25 11:45:00,43.4,43.45,43.31,43.33,131932.5,32.6101,32.6477,32.5425,32.5575,131932.5
2018-04-25 11:50:00,43.33,43.37,43.26,43.32,135541.5,32.5575,32.5876,32.5049,32.55,135541.5
2018-04-25 11:55:00,43.33,43.35,43.18,43.23,62016.0,32.5575,32.5726,32.4448,32.4824,62016.0
2018-04-25 12:00:00,43.23,43.28,43.13,43.15,45652.5,32.4824,32.52,32.4073,32.4223,45652.5
2018-04-25 12:05:00,43.14,43.23,43.12,43.21,15000.0,32.4148,32.4824,32.3998,32.4674,15000.0
2018-04-25 12:10:00,43.19,43.21,43.14,43.2,91873.5,32.4524,32.4674,32.4148,32.4599,91873.5
2018-04-25 12:15:00,43.2,43.27,43.2,43.27,26302.5,32.4599,32.5125,32.4599,32.5125,26302.5
2018-04-25 12:20:00,43.25,43.25,43.19,43.22,33070.5,32.4974,32.4974,32.4524,32.4749,33070.5
2018-04-25 12:25:00,43.21,43.32,43.19,43.27,21301.5,32.4674,32.55,32.4524,32.5125,21301.5
2018-04-25 12:30:00,43.26,43.33,43.25,43.32,27754.5,32.5049,32.5575,32.4974,32.55,27754.5
2018-04-25 12:35:00,43.32,43.35,43.31,43.33,25207.5,32.55,32.5726,32.5425,32.5575,25207.5
2018-04-25 12:40:00,43.33,43.33,43.28,43.31,23410.5,32.5575,32.5575,32.52,32.5425,23410.5
2018-04-25 12:45:00,43.31,43.33,43.29,43.29,26448.0,32.5425,32.5575,32.5275,32.5275,26448.0
2018-04-25 12:50:00,43.31,43.32,43.23,43.25,26920.5,32.5425,32.55,32.4824,32.4974,26920.5
2018-04-25 12:55:00,43.28,43.29,43.25,43.25,14175.0,32.52,32.5275,32.4974,32.4974,14175.0
2018-04-25 13:00:00,43.27,43.35,43.27,43.33,22429.5,32.5125,32.5726,32.5125,32.5575,22429.5
2018-04-25 13:05:00,43.35,43.41,43.33,43.38,33475.5,32.5726,32.6177,32.5575,32.5951,33475.5
2018-04-25 13:10:00,43.38,43.39,43.31,43.33,22318.5,32.5951,32.6026,32.5425,32.5575,22318.5
2018-04-25 13:15:00,43.33,43.41,43.32,43.37,45984.0,32.5575,32.6177,32.55,32.5876,45984.0
2018-04-25 13:20:00,43.37,43.41,43.35,43.37,20091.0,32.5876,32.6177,32.5726,32.5876,20091.0
2018-04-25 13:25:00,43.37,43.39,43.35,43.38,19914.0,32.5876,32.6026,32.5726,32.5951,19914.0
2018-04-25 13:30:00,43.38,43.47,43.36,43.45,27465.0,32.5951,32.6627,32.5801,32.6477,27465.0
2018-04-25 13:35:00,43.45,43.45,43.41,43.43,243220.5,32.6477,32.6477,32.6177,32.6327,243220.5
2018-04-25 13:40:00,43.43,43.48,43.43,43.43,29941.5,32.6327,32.6703,32.6327,32.6327,29941.5
2018-04-25 13:45:00,43.43,43.43,43.37,43.39,51625.5,32.6327,32.6327,32.5876,32.6026,51625.5
2018-04-25 13:50:00,43.39,43.39,43.35,43.35,30285.0,32.6026,32.6026,32.5726,32.5726,30285.0
2018-04-25 13:55:00,43.37,43.38,43.32,43.33,30391.5,32.5876,32.5951,32.55,32.5575,30391.5
2018-04-25 14:00:00,43.33,43.37,43.27,43.29,40053.0,32.5575,32.5876,32.5125,32.5275,40053.0
2018-04-25 14:05:00,43.29,43.3,43.22,43.22,37173.0,32.5275,32.535,32.4749,32.4749,37173.0
2018-04-25 14:10:00,43.22,43.22,43.09,43.12,62626.5,32.4749,32.4749,32.3772,32.3998,62626.5
2018-04-25 14:15:00,43.11,43.15,43.11,43.13,40104.0,32.3922,32.4223,32.3922,32.4073,40104.0
2018-04-25 14:20:00,43.12,43.13,43.02,43.02,41385.0,32.3998,32.4073,32.3246,32.3246,41385.0
2018-04-25 14:25:00,43.03,43.12,43.03,43.11,41812.5,32.3321,32.3998,32.3321,32.3922,41812.5
2018-04-25 14:30:00,43.1,43.16,43.07,43.16,57672.0,32.3847,32.4298,32.3622,32.4298,57672.0
2018-04-25 14:35:00,43.15,43.23,43.15,43.2,27139.5,32.4223,32.4824,32.4223,32.4599,27139.5
2018-04-25 14:40:00,43.2,43.3,43.2,43.28,32817.0,32.4599,32.535,32.4599,32.52,32817.0
2018-04-25 14:45:00,43.27,43.29,43.21,43.29,35347.5,32.5125,32.5275,32.4674,32.5275,35347.5
2018-04-25 14:50:00,43.29,43.33,43.29,43.32,17622.0,32.5275,32.5575,32.5275,32.55,17622.0
2018-04-25 14:55:00,43.33,43.4,43.32,43.39,33322.5,32.5575,32.6101,32.55,32.6026,33322.5
2018-04-25 15:00:00,43.39,43.47,43.39,43.41,35182.5,32.6026,32.6627,32.6026,32.6177,35182.5
2018-04-25 15:05:00,43.42,43.43,43.35,43.36,33436.5,32.6252,32.6327,32.5726,32.5801,33436.5
2018-04-25 15:10:00,43.36,43.41,43.36,43.39,32379.0,32.5801,32.6177,32.5801,32.6026,32379.0
2018-04-25 15:15:00,43.39,43.39,43.29,43.29,57775.5,32.6026,32.6026,32.5275,32.5275,57775.5
2018-04-25 15:20:00,43.29,43.36,43.25,43.27,69286.5,32.5275,32.5801,32.4974,32.5125,69286.5
2018-04-25 15:25:00,43.27,43.28,43.2,43.21,50538.0,32.5125,32.52,32.4599,32.4674,50538.0
2018-04-25 15:30:00,43.2,43.24,43.17,43.19,71461.5,32.4599,32.4899,32.4373,32.4524,71461.5
2018-04-25 15:35:00,43.19,43.22,43.17,43.19,87010.5,32.4524,32.4749,32.4373,32.4524,87010.5
2018-04-25 15:40:00,43.19,43.21,43.09,43.09,82843.5,32.4524,32.4674,32.3772,32.3772,82843.5
2018-04-25 15:45:00,43.11,43.11,42.99,43.01,187455.0,32.3922,32.3922,32.3021,32.3171,187455.0
2018-04-25 15:50:00,43.06,43.23,43.01,43.17,185496.0,32.3547,32.4824,32.3171,32.4373,185496.0
2018-04-25 15:55:00,43.17,43.3,43.13,43.27,448572.0,32.4373,32.535,32.4073,32.5125,448572.0
2018-04-26 09:30:00,43.37,43.39,43.01,43.06,55755.0,32.5876,32.6026,32.3171,32.3547,55755.0
2018-04-26 09:35:00,43.07,43.37,43.07,43.19,23560.5,32.3622,32.5876,32.3622,32.4524,23560.5
2018-04-26 09:40:00,43.2,43.25,43.05,43.1,34846.5,32.4599,32.4974,32.3472,32.3847,34846.5
2018-04-26 09:45:00,43.09,43.19,43.06,43.19,16995.0,32.3772,32.4524,32.3547,32.4524,16995.0
2018-04-26 09:50:00,43.15,43.25,43.14,43.22,22248.0,32.4223,32.4974,32.4148,32.4749,22248.0
2018-04-26 09:55:00,43.21,43.27,43.15,43.19,20461.5,32.4674,32.5125,32.4223,32.4524,20461.5
2018-04-26 10:00:00,43.18,43.22,43.11,43.19,19048.5,32.4448,32.4749,32.3922,32.4524,19048.5
2018-04-26 10:05:00,43.19,43.25,43.16,43.16,14470.5,32.4524,32.4974,32.4298,32.4298,14470.5
2018-04-26 10:10:00,43.18,43.29,43.15,43.26,32227.5,32.4448,32.5275,32.4223,32.5049,32227.5
2018-04-26 10:15:00,43.27,43.34,43.25,43.27,35488.5,32.5125,32.5651,32.4974,32.5125,35488.5
2018-04-26 10:20:00,43.27,43.34,43.23,43.23,20676.0,32.5125,32.5651,32.4824,32.4824,20676.0
2018-04-26 10:25:00,43.23,43.34,43.23,43.33,29131.5,32.4824,32.5651,32.4824,32.5575,29131.5
2018-04-26 10:30:00,43.32,43.36,43.27,43.29,19153.5,32.55,32.5801,32.5125,32.5275,19153.5
2018-04-26 10:35:00,43.29,43.31,43.11,43.17,52047.0,32.5275,32.5425,32.3922,32.4373,52047.0
2018-04-26 10:40:00,43.17,43.23,43.13,43.15,39355.5,32.4373,32.4824,32.4073,32.4223,39355.5
2018-04-26 10:45:00,43.15,43.18,43.03,43.06,29310.0,32.4223,32.4448,32.3321,32.3547,29310.0
2018-04-26 10:50:00,43.07,43.11,43.04,43.07,37582.5,32.3622,32.3922,32.3396,32.3622,37582.5
2018-04-26 10:55:00,43.07,43.08,43.01,43.03,21756.0,32.3622,32.3697,32.3171,32.3321,21756.0
2018-04-26 11:00:00,43.02,43.07,42.99,43.06,21355.5,32.3246,32.3622,32.3021,32.3547,21355.5
2018-04-26 11:05:00,43.05,43.13,42.97,42.97,30081.0,32.3472,32.4073,32.287,32.287,30081.0
2018-04-26 11:10:00,42.99,43.01,42.9,42.91,102369.0,32.3021,32.3171,32.2345,32.242,102369.0
2018-04-26 11:15:00,42.91,42.92,42.77,42.78,105900.0,32.242,32.2495,32.1368,32.1443,105900.0
2018-04-26 11:20:00,42.78,42.84,42.72,42.73,23203.5,32.1443,32.1894,32.0992,32.1067,23203.5
2018-04-26 11:25:00,42.73,42.76,42.67,42.71,68841.0,32.1067,32.1293,32.0616,32.0917,68841.0
2018-04-26 11:30:00,42.71,42.75,42.57,42.57,38923.5,32.0917,32.1217,31.9865,31.9865,38923.5
2018-04-26 11:35:00,42.57,42.61,42.54,42.6,27468.0,31.9865,32.0165,31.964,32.009,27468.0
2018-04-26 11:40:00,42.59,42.76,42.59,42.65,120889.5,32.0015,32.1293,32.0015,32.0466,120889.5
2018-04-26 11:45:00,42.65,42.69,42.38,42.39,53841.0,32.0466,32.0767,31.8437,31.8512,53841.0
2018-04-26 11:50:00,42.39,42.41,42.27,42.33,64563.0,31.8512,31.8663,31.7611,31.8062,64563.0
2018-04-26 11:55:00,42.35,42.42,42.35,42.41,40923.0,31.8212,31.8738,31.8212,31.8663,40923.0
2018-04-26 12:00:00,42.41,42.49,42.39,42.39,29896.5,31.8663,31.9264,31.8512,31.8512,29896.5
2018-04-26 12:05:00,42.39,42.55,42.39,42.53,21723.0,31.8512,31.9715,31.8512,31.9564,21723.0
2018-04-26 12:10:00,42.55,42.55,42.49,42.53,25813.5,31.9715,31.9715,31.9264,31.9564,25813.5
2018-04-26 12:15:00,42.53,42.65,42.53,42.61,32562.0,31.9564,32.0466,31.9564,32.0165,32562.0
2018-04-26 12:20:00,42.6,42.67,42.59,42.61,17223.0,32.009,32.0616,32.0015,32.0165,17223.0
2018-04-26 12:25:00,42.61,42.77,42.61,42.76,59368.5,32.0165,32.1368,32.0165,32.1293,59368.5
2018-04-26 12:30:00,42.76,42.81,42.73,42.75,33955.5,32.1293,32.1668,32.1067,32.1217,33955.5
2018-04-26 12:35:00,42.76,42.79,42.75,42.78,20821.5,32.1293,32.1518,32.1217,32.1443,20821.5
2018-04-26 12:40:00,42.77,42.79,42.76,42.79,13849.5,32.1368,32.1518,32.1293,32.1518,13849.5
2018-04-26 12:45:00,42.79,42.81,42.72,42.75,25423.5,32.1518,32.1668,32.0992,32.1217,25423.5
2018-04-26 12:50:00,42.75,42.81,42.74,42.75,16869.0,32.1217,32.1668,32.1142,32.1217,16869.0
2018-04-26 12:55:00,42.76,42.89,42.76,42.85,30711.0,32.1293,32.2269,32.1293,32.1969,30711.0
2018-04-26 13:00:00,42.85,42.93,42.85,42.93,21372.0,32.1969,32.257,32.1969,32.257,21372.0
2018-04-26 13:05:00,42.91,42.91,42.85,42.89,34075.5,32.242,32.242,32.1969,32.2269,34075.5
2018-04-26 13:10:00,42.89,42.94,42.85,42.89,33369.0,32.2269,32.2645,32.1969,32.2269,33369.0
2018-04-26 13:15:00,42.89,42.9,42.83,42.84,45279.0,32.2269,32.2345,32.1819,32.1894,45279.0
2018-04-26 13:20:00,42.84,42.86,42.81,42.86,38595.0,32.1894,32.2044,32.1668,32.2044,38595.0
2018-04-26 13:25:00,42.85,42.86,42.8,42.81,15342.0,32.1969,32.2044,32.1593,32.1668,15342.0
2018-04-26 13:30:00,42.81,42.83,42.76,42.78,13060.5,32.1668,32.1819,32.1293,32.1443,13060.5
2018-04-26 13:35:00,42.78,42.82,42.71,42.72,16876.5,32.1443,32.1743,32.0917,32.0992,16876.5
2018-04-26 13:40:00,42.75,42.83,42.75,42.83,11701.5,32.1217,32.1819,32.1217,32.1819,11701.5
2018-04-26 13:45:00,42.83,42.84,42.79,42.79,17556.0,32.1819,32.1894,32.1518,32.1518,17556.0
2018-04-26 13:50:00,42.79,42.84,42.75,42.83,52344.0,32.1518,32.1894,32.1217,32.1819,52344.0
2018-04-26 13:55:00,42.82,42.86,42.82,42.84,17700.0,32.1743,32.2044,32.1743,32.1894,17700.0
2018-04-26 14:00:00,42.85,42.87,42.81,42.87,20932.5,32.1969,32.2119,32.1668,32.2119,20932.5
2018-04-26 14:05:00,42.87,42.87,42.81,42.81,17787.0,32.2119,32.2119,32.1668,32.1668,17787.0
2018-04-26 14:10:00,42.82,42.84,42.8,42.81,20412.0,32.1743,32.1894,32.1593,32.1668,20412.0
2018-04-26 14:15:00,42.81,42.83,42.79,42.81,12555.0,32.1668,32.1819,32.1518,32.1668,12555.0
2018-04-26 14:20:00,42.81,42.84,42.79,42.83,14943.0,32.1668,32.1894,32.1518,32.1819,14943.0
2018-04-26 14:25:00,42.83,42.87,42.81,42.83,19833.0,32.1819,32.2119,32.1668,32.1819,19833.0
2018-04-26 14:30:00,42.83,42.85,42.81,42.83,26682.0,32.1819,32.1969,32.1668,32.1819,26682.0
2018-04-26 14:35:00,42.83,42.83,42.77,42.83,20539.5,32.1819,32.1819,32.1368,32.1819,20539.5
2018-04-26 14:40:00,42.83,42.87,42.83,42.86,33745.5,32.1819,32.2119,32.1819,32.2044,33745.5
2018-04-26 14:45:00,42.86,42.94,42.83,42.93,41848.5,32.2044,32.2645,32.1819,32.257,41848.5
2018-04-26 14:50:00,42.93,42.95,42.9,42.93,14784.0,32.257,32.272,32.2345,32.257,14784.0
2018-04-26 14:55:00,42.92,42.92,42.83,42.83,28408.5,32.2495,32.2495,32.1819,32.1819,28408.5
2018-04-26 15:00:00,42.83,42.88,42.83,42.87,19960.5,32.1819,32.2194,32.1819,32.2119,19960.5
2018-04-26 15:05:00,42.87,42.87,42.78,42.78,15496.5,32.2119,32.2119,32.1443,32.1443,15496.5
2018-04-26 15:10:00,42.79,42.79,42.77,42.79,31317.0,32.1518,32.1518,32.1368,32.1518,31317.0
2018-04-26 15:15:00,42.79,42.81,42.78,42.8,31731.0,32.1518,32.1668,32.1443,32.1593,31731.0
2018-04-26 15:20:00,42.79,42.81,42.78,42.79,38050.5,32.1518,32.1668,32.1443,32.1518,38050.5
2018-04-26 15:25:00,42.8,42.82,42.79,42.81,31359.0,32.1593,32.1743,32.1518,32.1668,31359.0
2018-04-26 15:30:00,42.81,42.85,42.8,42.85,40012.5,32.1668,32.1969,32.1593,32.1969,40012.5
2018-04-26 15:35:00,42.85,42.88,42.84,42.85,69270.0,32.1969,32.2194,32.1894,32.1969,69270.0
2018-04-26 15:40:00,42.86,42.91,42.84,42.91,52189.5,32.2044,32.242,32.1894,32.242,52189.5
2018-04-26 15:45:00,42.91,42.91,42.81,42.85,84436.5,32.242,32.242,32.1668,32.1969,84436.5
2018-04-26 15:50:00,42.85,42.87,42.79,42.85,92284.5,32.1969,32.2119,32.1518,32.1969,92284.5
2018-04-26 15:55:00,42.85,42.86,42.81,42.84,164350.5,32.1969,32.2044,32.1668,32.1894,164350.5
2018-04-27 09:30:00,42.79,42.79,42.61,42.72,53481.0,32.1518,32.1518,32.0165,32.0992,53481.0
2018-04-27 09:35:00,42.72,42.9,42.69,42.82,18508.5,32.0992,32.2345,32.0767,32.1743,18508.5
2018-04-27 09:40:00,42.8,43.08,42.79,43.03,19206.0,32.1593,32.3697,32.1518,32.3321,19206.0
2018-04-27 09:45:00,43.01,43.03,42.88,43.0,12142.5,32.3171,32.3321,32.2194,32.3096,12142.5
2018-04-27 09:50:00,43.02,43.03,42.94,43.0,21922.5,32.3246,32.3321,32.2645,32.3096,21922.5
2018-04-27 09:55:00,43.01,43.05,42.97,43.05,22926.0,32.3171,32.3472,32.287,32.3472,22926.0
2018-04-27 10:00:00,43.07,43.1,42.97,42.97,11929.5,32.3622,32.3847,32.287,32.287,11929.5
2018-04-27 10:05:00,42.97,43.01,42.92,42.95,19180.5,32.287,32.3171,32.2495,32.272,19180.5
2018-04-27 10:10:00,42.95,43.01,42.9,43.01,48793.5,32.272,32.3171,32.2345,32.3171,48793.5
2018-04-27 10:15:00,43.01,43.13,42.95,42.99,15534.0,32.3171,32.4073,32.272,32.3021,15534.0
2018-04-27 10:20:00,42.99,43.07,42.96,43.04,15084.0,32.3021,32.3622,32.2795,32.3396,15084.0
2018-04-27 10:25:00,43.03,43.05,42.99,42.99,35278.5,32.3321,32.3472,32.3021,32.3021,35278.5
2018-04-27 10:30:00,42.99,42.99,42.85,42.89,16405.5,32.3021,32.3021,32.1969,32.2269,16405.5
2018-04-27 10:35:00,42.89,42.93,42.85,42.85,13632.0,32.2269,32.257,32.1969,32.1969,13632.0
2018-04-27 10:40:00,42.84,42.9,42.84,42.89,12150.0,32.1894,32.2345,32.1894,32.2269,12150.0
2018-04-27 10:45:00,42.89,42.94,42.85,42.85,13605.0,32.2269,32.2645,32.1969,32.1969,13605.0
2018-04-27 10:50:00,42.82,42.85,42.73,42.73,10665.0,32.1743,32.1969,32.1067,32.1067,10665.0
2018-04-27 10:55:00,42.73,42.85,42.67,42.83,33949.5,32.1067,32.1969,32.0616,32.1819,33949.5
2018-04-27 11:00:00,42.81,42.98,42.81,42.93,12882.0,32.1668,32.2946,32.1668,32.257,12882.0
2018-04-27 11:05:00,42.93,42.99,42.93,42.99,12306.0,32.257,32.3021,32.257,32.3021,12306.0
2018-04-27 11:10:00,42.97,43.03,42.95,42.99,10474.5,32.287,32.3321,32.272,32.3021,10474.5
2018-04-27 11:15:00,42.98,42.99,42.94,42.95,13200.0,32.2946,32.3021,32.2645,32.272,13200.0
2018-04-27 11:20:00,42.96,42.97,42.92,42.95,14961.0,32.2795,32.287,32.2495,32.272,14961.0
2018-04-27 11:25:00,42.95,43.02,42.92,43.02,13168.5,32.272,32.3246,32.2495,32.3246,13168.5
2018-04-27 11:30:00,43.01,43.01,42.96,42.97,10750.5,32.3171,32.3171,32.2795,32.287,10750.5
2018-04-27 11:35:00,42.95,42.98,42.93,42.93,11838.0,32.272,32.2946,32.257,32.257,11838.0
2018-04-27 11:40:00,42.91,42.93,42.89,42.89,8250.0,32.242,32.257,32.2269,32.2269,8250.0
2018-04-27 11:45:00,42.89,42.92,42.87,42.91,12330.0,32.2269,32.2495,32.2119,32.242,12330.0
2018-04-27 11:50:00,42.91,42.96,42.9,42.92,8400.0,32.242,32.2795,32.2345,32.2495,8400.0
2018-04-27 11:55:00,42.93,42.97,42.89,42.93,10281.0,32.257,32.287,32.2269,32.257,10281.0
2018-04-27 12:00:00,42.93,42.98,42.92,42.97,9750.0,32.257,32.2946,32.2495,32.287,9750.0
2018-04-27 12:05:00,42.97,42.99,42.96,42.97,9451.5,32.287,32.3021,32.2795,32.287,9451.5
2018-04-27 12:10:00,42.97,42.99,42.94,42.96,12300.0,32.287,32.3021,32.2645,32.2795,12300.0
2018-04-27 12:15:00,42.96,42.97,42.94,42.97,16312.5,32.2795,32.287,32.2645,32.287,16312.5
2018-04-27 12:20:00,42.97,42.99,42.93,42.97,49023.0,32.287,32.3021,32.257,32.287,49023.0
2018-04-27 12:25:00,42.97,43.06,42.97,43.05,44733.0,32.287,32.3547,32.287,32.3472,44733.0
2018-04-27 12:30:00,43.05,43.07,42.99,43.02,10050.0,32.3472,32.3622,32.3021,32.3246,10050.0
2018-04-27 12:35:00,42.99,43.05,42.99,43.05,4500.0,32.3021,32.3472,32.3021,32.3472,4500.0
2018-04-27 12:40:00,43.04,43.07,43.03,43.06,4194.0,32.3396,32.3622,32.3321,32.3547,4194.0
2018-04-27 12:45:00,43.05,43.11,43.05,43.09,6900.0,32.3472,32.3922,32.3472,32.3772,6900.0
2018-04-27 12:50:00,43.07,43.09,43.05,43.08,14082.0,32.3622,32.3772,32.3472,32.3697,14082.0
2018-04-27 12:55:00,43.07,43.15,43.07,43.12,6988.5,32.3622,32.4223,32.3622,32.3998,6988.5
2018-04-27 13:00:00,43.13,43.16,43.13,43.15,13632.0,32.4073,32.4298,32.4073,32.4223,13632.0
2018-04-27 13:05:00,43.15,43.17,43.12,43.14,12090.0,32.4223,32.4373,32.3998,32.4148,12090.0
2018-04-27 13:10:00,43.15,43.16,43.12,43.15,6600.0,32.4223,32.4298,32.3998,32.4223,6600.0
2018-04-27 13:15:00,43.14,43.15,43.13,43.15,4696.5,32.4148,32.4223,32.4073,32.4223,4696.5
2018-04-27 13:20:00,43.15,43.17,43.15,43.15,6150.0,32.4223,32.4373,32.4223,32.4223,6150.0
2018-04-27 13:25:00,43.16,43.17,43.11,43.13,6682.5,32.4298,32.4373,32.3922,32.4073,6682.5
2018-04-27 13:30:00,43.13,43.13,43.07,43.07,10614.0,32.4073,32.4073,32.3622,32.3622,10614.0
2018-04-27 13:35:00,43.08,43.1,43.03,43.06,9876.0,32.3697,32.3847,32.3321,32.3547,9876.0
2018-04-27 13:40:00,43.06,43.07,43.0,43.03,9414.0,32.3547,32.3622,32.3096,32.3321,9414.0
2018-04-27 13:45:00,43.02,43.03,43.0,43.0,5958.0,32.3246,32.3321,32.3096,32.3096,5958.0
2018-04-27 13:50:00,43.0,43.02,42.98,42.99,31668.0,32.3096,32.3246,32.2946,32.3021,31668.0
2018-04-27 13:55:00,42.99,43.01,42.97,42.99,14443.5,32.3021,32.3171,32.287,32.3021,14443.5
2018-04-27 14:00:00,42.99,43.0,42.95,42.99,10663.5,32.3021,32.3096,32.272,32.3021,10663.5
2018-04-27 14:05:00,42.99,43.01,42.96,42.96,19273.5,32.3021,32.3171,32.2795,32.2795,19273.5
2018-04-27 14:10:00,42.96,43.02,42.95,43.01,16587.0,32.2795,32.3246,32.272,32.3171,16587.0
2018-04-27 14:15:00,43.01,43.03,42.99,42.99,18391.5,32.3171,32.3321,32.3021,32.3021,18391.5
2018-04-27 14:20:00,42.99,43.0,42.96,42.96,15684.0,32.3021,32.3096,32.2795,32.2795,15684.0
2018-04-27 14:25:00,42.97,42.97,42.91,42.91,14523.0,32.287,32.287,32.242,32.242,14523.0
2018-04-27 14:30:00,42.91,42.94,42.89,42.91,19650.0,32.242,32.2645,32.2269,32.242,19650.0
2018-04-27 14:35:00,42.92,42.93,42.91,42.91,15549.0,32.2495,32.257,32.242,32.242,15549.0
2018-04-27 14:40:00,42.91,42.93,42.87,42.93,18427.5,32.242,32.257,32.2119,32.257,18427.5
2018-04-27 14:45:00,42.93,42.94,42.92,42.93,17167.5,32.257,32.2645,32.2495,32.257,17167.5
2018-04-27 14:50:00,42.93,42.95,42.92,42.95,16050.0,32.257,32.272,32.2495,32.272,16050.0
2018-04-27 14:55:00,42.95,42.98,42.94,42.94,16105.5,32.272,32.2946,32.2645,32.2645,16105.5
2018-04-27 15:00:00,42.95,43.03,42.93,43.03,19110.0,32.272,32.3321,32.257,32.3321,19110.0
2018-04-27 15:05:00,43.03,43.05,43.01,43.02,20172.0,32.3321,32.3472,32.3171,32.3246,20172.0
2018-04-27 15:10:00,43.02,43.05,43.01,43.03,17100.0,32.3246,32.3472,32.3171,32.3321,17100.0
2018-04-27 15:15:00,43.03,43.05,43.01,43.02,16360.5,32.3321,32.3472,32.3171,32.3246,16360.5
2018-04-27 15:20:00,43.02,43.03,42.97,43.0,18939.0,32.3246,32.3321,32.287,32.3096,18939.0
2018-04-27 15:25:00,42.99,43.01,42.93,43.0,24139.5,32.3021,32.3171,32.257,32.3096,24139.5
2018-04-27 15:30:00,43.0,43.03,42.99,43.01,31249.5,32.3096,32.3321,32.3021,32.3171,31249.5
2018-04-27 15:35:00,43.02,43.02,42.97,43.0,34732.5,32.3246,32.3246,32.287,32.3096,34732.5
2018-04-27 15:40:00,42.99,43.01,42.93,42.93,37849.5,32.3021,32.3171,32.257,32.257,37849.5
2018-04-27 15:45:00,42.93,42.99,42.93,42.95,42682.5,32.257,32.3021,32.257,32.272,42682.5
2018-04-27 15:50:00,42.96,42.96,42.89,42.9,142423.5,32.2795,32.2795,32.2269,32.2345,142423.5
2018-04-27 15:55:00,42.9,42.99,42.89,42.94,184807.5,32.2345,32.3021,32.2269,32.2645,184807.5
2018-04-30 09:30:00,43.17,43.17,43.01,43.09,37518.0,32.4373,32.4373,32.3171,32.3772,37518.0
2018-04-30 09:35:00,43.07,43.15,43.01,43.07,29887.5,32.3622,32.4223,32.3171,32.3622,29887.5
2018-04-30 09:40:00,43.07,43.11,42.99,43.04,19893.0,32.3622,32.3922,32.3021,32.3396,19893.0
2018-04-30 09:45:00,43.05,43.16,43.05,43.05,26953.5,32.3472,32.4298,32.3472,32.3472,26953.5
2018-04-30 09:50:00,43.07,43.18,43.07,43.18,28320.0,32.3622,32.4448,32.3622,32.4448,28320.0
2018-04-30 09:55:00,43.19,43.23,43.07,43.07,20115.0,32.4524,32.4824,32.3622,32.3622,20115.0
2018-04-30 10:00:00,43.08,43.1,42.97,42.98,16408.5,32.3697,32.3847,32.287,32.2946,16408.5
2018-04-30 10:05:00,42.98,42.99,42.87,42.88,29928.0,32.2946,32.3021,32.2119,32.2194,29928.0
2018-04-30 10:10:00,42.89,42.94,42.82,42.89,23017.5,32.2269,32.2645,32.1743,32.2269,23017.5
2018-04-30 10:15:00,42.88,42.89,42.75,42.75,20163.0,32.2194,32.2269,32.1217,32.1217,20163.0
2018-04-30 10:20:00,42.74,42.77,42.65,42.65,35982.0,32.1142,32.1368,32.0466,32.0466,35982.0
2018-04-30 10:25:00,42.63,42.81,42.59,42.8,35802.0,32.0316,32.1668,32.0015,32.1593,35802.0
2018-04-30 10:30:00,42.8,42.88,42.8,42.88,23209.5,32.1593,32.2194,32.1593,32.2194,23209.5
2018-04-30 10:35:00,42.87,42.87,42.8,42.83,23326.5,32.2119,32.2119,32.1593,32.1819,23326.5
2018-04-30 10:40:00,42.84,43.06,42.84,43.02,64423.5,32.1894,32.3547,32.1894,32.3246,64423.5
2018-04-30 10:45:00,43.02,43.05,42.99,43.04,20563.5,32.3246,32.3472,32.3021,32.3396,20563.5
2018-04-30 10:50:00,43.05,43.07,42.97,43.06,29704.5,32.3472,32.3622,32.287,32.3547,29704.5
2018-04-30 10:55:00,43.06,43.06,42.98,43.03,16438.5,32.3547,32.3547,32.2946,32.3321,16438.5
2018-04-30 11:00:00,43.05,43.09,43.03,43.04,19791.0,32.3472,32.3772,32.3321,32.3396,19791.0
2018-04-30 11:05:00,43.04,43.05,43.01,43.04,21156.0,32.3396,32.3472,32.3171,32.3396,21156.0
2018-04-30 11:10:00,43.04,43.1,43.01,43.1,23890.5,32.3396,32.3847,32.3171,32.3847,23890.5
2018-04-30 11:15:00,43.1,43.19,43.08,43.15,16395.0,32.3847,32.4524,32.3697,32.4223,16395.0
2018-04-30 11:20:00,43.15,43.23,43.12,43.21,14802.0,32.4223,32.4824,32.3998,32.4674,14802.0
2018-04-30 11:25:00,43.23,43.23,43.13,43.14,15790.5,32.4824,32.4824,32.4073,32.4148,15790.5
2018-04-30 11:30:00,43.14,43.19,43.12,43.17,12052.5,32.4148,32.4524,32.3998,32.4373,12052.5
2018-04-30 11:35:00,43.17,43.19,43.11,43.11,13516.5,32.4373,32.4524,32.3922,32.3922,13516.5
2018-04-30 11:40:00,43.09,43.11,43.01,43.09,14430.0,32.3772,32.3922,32.3171,32.3772,14430.0
2018-04-30 11:45:00,43.09,43.09,42.93,42.95,28200.0,32.3772,32.3772,32.257,32.272,28200.0
2018-04-30 11:50:00,42.98,43.0,42.93,42.96,79042.5,32.2946,32.3096,32.257,32.2795,79042.5
2018-04-30 11:55:00,42.96,43.02,42.95,42.95,26413.5,32.2795,32.3246,32.272,32.272,26413.5
2018-04-30 12:00:00,42.95,42.98,42.91,42.95,21675.0,32.272,32.2946,32.242,32.272,21675.0
2018-04-30 12:05:00,42.95,42.98,42.89,42.9,15108.0,32.272,32.2946,32.2269,32.2345,15108.0
2018-04-30 12:10:00,42.91,42.91,42.84,42.89,16468.5,32.242,32.242,32.1894,32.2269,16468.5
2018-04-30 12:15:00,42.89,42.89,42.83,42.85,11433.0,32.2269,32.2269,32.1819,32.1969,11433.0
2018-04-30 12:20:00,42.85,42.87,42.83,42.84,12172.5,32.1969,32.2119,32.1819,32.1894,12172.5
2018-04-30 12:25:00,42.84,42.87,42.83,42.86,10282.5,32.1894,32.2119,32.1819,32.2044,10282.5
2018-04-30 12:30:00,42.85,42.86,42.83,42.86,17095.5,32.1969,32.2044,32.1819,32.2044,17095.5
2018-04-30 12:35:00,42.86,42.87,42.83,42.87,11533.5,32.2044,32.2119,32.1819,32.2119,11533.5
2018-04-30 12:40:00,42.87,42.91,42.83,42.87,13752.0,32.2119,32.242,32.1819,32.2119,13752.0
2018-04-30 12:45:00,42.87,42.91,42.86,42.9,49591.5,32.2119,32.242,32.2044,32.2345,49591.5
2018-04-30 12:50:00,42.89,42.89,42.78,42.79,23712.0,32.2269,32.2269,32.1443,32.1518,23712.0
2018-04-30 12:55:00,42.79,42.85,42.78,42.85,14730.0,32.1518,32.1969,32.1443,32.1969,14730.0
2018-04-30 13:00:00,42.87,42.88,42.83,42.83,12801.0,32.2119,32.2194,32.1819,32.1819,12801.0
2018-04-30 13:05:00,42.83,42.88,42.82,42.86,22650.0,32.1819,32.2194,32.1743,32.2044,22650.0
2018-04-30 13:10:00,42.85,42.85,42.79,42.81,19746.0,32.1969,32.1969,32.1518,32.1668,19746.0
2018-04-30 13:15:00,42.8,42.88,42.8,42.87,15841.5,32.1593,32.2194,32.1593,32.2119,15841.5
2018-04-30 13:20:00,42.87,42.91,42.83,42.87,21450.0,32.2119,32.242,32.1819,32.2119,21450.0
2018-04-30 13:25:00,42.87,42.87,42.83,42.83,14604.0,32.2119,32.2119,32.1819,32.1819,14604.0
2018-04-30 13:30:00,42.83,42.87,42.81,42.86,12769.5,32.1819,32.2119,32.1668,32.2044,12769.5
2018-04-30 13:35:00,42.85,42.89,42.84,42.84,11164.5,32.1969,32.2269,32.1894,32.1894,11164.5
2018-04-30 13:40:00,42.84,42.89,42.84,42.85,13854.0,32.1894,32.2269,32.1894,32.1969,13854.0
2018-04-30 13:45:00,42.85,42.86,42.83,42.84,14056.5,32.1969,32.2044,32.1819,32.1894,14056.5
2018-04-30 13:50:00,42.85,42.89,42.83,42.87,15229.5,32.1969,32.2269,32.1819,32.2119,15229.5
2018-04-30 13:55:00,42.87,42.93,42.87,42.93,17049.0,32.2119,32.257,32.2119,32.257,17049.0
2018-04-30 14:00:00,42.93,42.93,42.86,42.88,22177.5,32.257,32.257,32.2044,32.2194,22177.5
2018-04-30 14:05:00,42.87,42.89,42.78,42.79,27564.0,32.2119,32.2269,32.1443,32.1518,27564.0
2018-04-30 14:10:00,42.79,42.79,42.71,42.73,18351.0,32.1518,32.1518,32.0917,32.1067,18351.0
2018-04-30 14:15:00,42.73,42.8,42.73,42.75,30118.5,32.1067,32.1593,32.1067,32.1217,30118.5
2018-04-30 14:20:00,42.75,42.79,42.74,42.75,21976.5,32.1217,32.1518,32.1142,32.1217,21976.5
2018-04-30 14:25:00,42.76,42.78,42.71,42.75,14977.5,32.1293,32.1443,32.0917,32.1217,14977.5
2018-04-30 14:30:00,42.73,42.76,42.7,42.74,22851.0,32.1067,32.1293,32.0842,32.1142,22851.0
2018-04-30 14:35:00,42.72,42.77,42.71,42.73,18477.0,32.0992,32.1368,32.0917,32.1067,18477.0
2018-04-30 14:40:00,42.73,42.76,42.7,42.73,30291.0,32.1067,32.1293,32.0842,32.1067,30291.0
2018-04-30 14:45:00,42.75,42.75,42.68,42.7,25108.5,32.1217,32.1217,32.0691,32.0842,25108.5
2018-04-30 14:50:00,42.71,42.73,42.69,42.72,21234.0,32.0917,32.1067,32.0767,32.0992,21234.0
2018-04-30 14:55:00,42.71,42.73,42.67,42.69,24445.5,32.0917,32.1067,32.0616,32.0767,24445.5
2018-04-30 15:00:00,42.68,42.71,42.63,42.63,37621.5,32.0691,32.0917,32.0316,32.0316,37621.5
2018-04-30 15:05:00,42.63,42.65,42.61,42.63,28839.0,32.0316,32.0466,32.0165,32.0316,28839.0
2018-04-30 15:10:00,42.63,42.68,42.63,42.65,30637.5,32.0316,32.0691,32.0316,32.0466,30637.5
2018-04-30 15:15:00,42.65,42.69,42.61,42.61,35874.0,32.0466,32.0767,32.0165,32.0165,35874.0
2018-04-30 15:20:00,42.62,42.62,42.47,42.48,34725.0,32.0241,32.0241,31.9114,31.9189,34725.0
2018-04-30 15:25:00,42.49,42.53,42.43,42.53,23620.5,31.9264,31.9564,31.8813,31.9564,23620.5
2018-04-30 15:30:00,42.52,42.63,42.51,42.62,36627.0,31.9489,32.0316,31.9414,32.0241,36627.0
2018-04-30 15:35:00,42.62,42.63,42.58,42.61,32239.5,32.0241,32.0316,31.994,32.0165,32239.5
2018-04-30 15:40:00,42.61,42.63,42.58,42.61,40812.0,32.0165,32.0316,31.994,32.0165,40812.0
2018-04-30 15:45:00,42.61,42.65,42.6,42.61,84183.0,32.0165,32.0466,32.009,32.0165,84183.0
2018-04-30 15:50:00,42.61,42.61,42.47,42.58,154368.0,32.0165,32.0165,31.9114,31.994,154368.0
2018-04-30 15:55:00,42.57,42.58,42.45,42.45,282108.0,31.9865,31.994,31.8963,31.8963,282108.0
2018-05-01 09:30:00,42.33,42.43,42.01,42.07,59283.0,31.8062,31.8813,31.5657,31.6108,59283.0
2018-05-01 09:35:00,42.05,42.17,42.0,42.1,89608.5,31.5958,31.6859,31.5582,31.6333,89608.5
2018-05-01 09:40:00,42.1,42.14,41.97,42.02,57985.5,31.6333,31.6634,31.5357,31.5732,57985.5
2018-05-01 09:45:00,42.01,42.19,41.87,42.17,61003.5,31.5657,31.701,31.4605,31.6859,61003.5
2018-05-01 09:50:00,42.21,42.29,42.19,42.22,17080.5,31.716,31.7761,31.701,31.7235,17080.5
2018-05-01 09:55:00,42.22,42.51,42.22,42.51,24948.0,31.7235,31.9414,31.7235,31.9414,24948.0
2018-05-01 10:00:00,42.48,42.48,42.15,42.17,28291.5,31.9189,31.9189,31.6709,31.6859,28291.5
2018-05-01 10:05:00,42.15,42.21,42.06,42.07,23685.0,31.6709,31.716,31.6033,31.6108,23685.0
2018-05-01 10:10:00,42.07,42.11,42.02,42.07,16336.5,31.6108,31.6409,31.5732,31.6108,16336.5
2018-05-01 10:15:00,42.06,42.11,42.0,42.11,13102.5,31.6033,31.6409,31.5582,31.6409,13102.5
2018-05-01 10:20:00,42.11,42.16,42.01,42.02,46906.5,31.6409,31.6784,31.5657,31.5732,46906.5
2018-05-01 10:25:00,42.04,42.05,41.82,41.83,73095.0,31.5883,31.5958,31.423,31.4305,73095.0
2018-05-01 10:30:00,41.83,41.83,41.69,41.69,78076.5,31.4305,31.4305,31.3253,31.3253,78076.5
2018-05-01 10:35:00,41.69,41.69,41.55,41.57,77679.0,31.3253,31.3253,31.2201,31.2351,77679.0
2018-05-01 10:40:00,41.58,41.65,41.53,41.63,44454.0,31.2426,31.2952,31.2051,31.2802,44454.0
2018-05-01 10:45:00,41.63,41.76,41.63,41.71,112578.0,31.2802,31.3779,31.2802,31.3403,112578.0
2018-05-01 10:50:00,41.7,41.79,41.7,41.7,92403.0,31.3328,31.4004,31.3328,31.3328,92403.0
2018-05-01 10:55:00,41.69,41.77,41.67,41.73,26757.0,31.3253,31.3854,31.3102,31.3553,26757.0
2018-05-01 11:00:00,41.72,41.72,41.57,41.6,34114.5,31.3478,31.3478,31.2351,31.2576,34114.5
2018-05-01 11:05:00,41.61,41.68,41.59,41.68,28290.0,31.2652,31.3178,31.2501,31.3178,28290.0
2018-05-01 11:10:00,41.68,41.71,41.6,41.61,29476.5,31.3178,31.3403,31.2576,31.2652,29476.5
2018-05-01 11:15:00,41.61,41.65,41.58,41.62,26022.0,31.2652,31.2952,31.2426,31.2727,26022.0
2018-05-01 11:20:00,41.62,41.69,41.62,41.67,26904.0,31.2727,31.3253,31.2727,31.3102,26904.0
2018-05-01 11:25:00,41.68,41.72,41.64,41.7,27973.5,31.3178,31.3478,31.2877,31.3328,27973.5
2018-05-01 11:30:00,41.71,41.73,41.64,41.64,22299.0,31.3403,31.3553,31.2877,31.2877,22299.0
2018-05-01 11:35:00,41.64,41.73,41.63,41.65,36958.5,31.2877,31.3553,31.2802,31.2952,36958.5
2018-05-01 11:40:00,41.65,41.67,41.61,41.67,16441.5,31.2952,31.3102,31.2652,31.3102,16441.5
2018-05-01 11:45:00,41.66,41.67,41.57,41.57,24027.0,31.3027,31.3102,31.2351,31.2351,24027.0
2018-05-01 11:50:00,41.58,41.69,41.58,41.65,84868.5,31.2426,31.3253,31.2426,31.2952,84868.5
2018-05-01 11:55:00,41.64,41.65,41.54,41.55,22138.5,31.2877,31.2952,31.2126,31.2201,22138.5
2018-05-01 12:00:00,41.53,41.63,41.51,41.59,17494.5,31.2051,31.2802,31.19,31.2501,17494.5
2018-05-01 12:05:00,41.59,41.61,41.53,41.55,14983.5,31.2501,31.2652,31.2051,31.2201,14983.5
2018-05-01 12:10:00,41.55,41.61,41.54,41.57,10678.5,31.2201,31.2652,31.2126,31.2351,10678.5
2018-05-01 12:15:00,41.55,41.61,41.51,41.59,19563.0,31.2201,31.2652,31.19,31.2501,19563.0
2018-05-01 12:20:00,41.58,41.61,41.54,41.6,19099.5,31.2426,31.2652,31.2126,31.2576,19099.5
2018-05-01 12:25:00,41.61,41.67,41.55,41.65,78333.0,31.2652,31.3102,31.2201,31.2952,78333.0
2018-05-01 12:30:00,41.65,41.67,41.59,41.67,15301.5,31.2952,31.3102,31.2501,31.3102,15301.5
2018-05-01 12:35:00,41.65,41.67,41.57,41.57,19543.5,31.2952,31.3102,31.2351,31.2351,19543.5
2018-05-01 12:40:00,41.59,41.61,41.55,41.57,11448.0,31.2501,31.2652,31.2201,31.2351,11448.0
2018-05-01 12:45:00,41.57,41.59,41.52,41.55,24813.0,31.2351,31.2501,31.1975,31.2201,24813.0
2018-05-01 12:50:00,41.55,41.61,41.54,41.59,16362.0,31.2201,31.2652,31.2126,31.2501,16362.0
2018-05-01 12:55:00,41.6,41.6,41.54,41.58,12232.5,31.2576,31.2576,31.2126,31.2426,12232.5
2018-05-01 13:00:00,41.57,41.57,41.49,41.53,28426.5,31.2351,31.2351,31.175,31.2051,28426.5
2018-05-01 13:05:00,41.51,41.51,41.39,41.41,27334.5,31.19,31.19,31.0999,31.1149,27334.5
2018-05-01 13:10:00,41.41,41.42,41.35,41.37,22881.0,31.1149,31.1224,31.0698,31.0848,22881.0
2018-05-01 13:15:00,41.36,41.41,41.32,41.41,37525.5,31.0773,31.1149,31.0473,31.1149,37525.5
2018-05-01 13:20:00,41.41,41.41,41.36,41.37,10153.5,31.1149,31.1149,31.0773,31.0848,10153.5
2018-05-01 13:25:00,41.38,41.45,41.37,41.44,9750.0,31.0923,31.1449,31.0848,31.1374,9750.0
2018-05-01 13:30:00,41.44,41.59,41.44,41.58,17052.0,31.1374,31.2501,31.1374,31.2426,17052.0
2018-05-01 13:35:00,41.58,41.65,41.56,41.61,46167.0,31.2426,31.2952,31.2276,31.2652,46167.0
2018-05-01 13:40:00,41.61,41.63,41.57,41.63,18751.5,31.2652,31.2802,31.2351,31.2802,18751.5
2018-05-01 13:45:00,41.63,41.73,41.63,41.71,64209.0,31.2802,31.3553,31.2802,31.3403,64209.0
2018-05-01 13:50:00,41.7,41.73,41.64,41.65,21303.0,31.3328,31.3553,31.2877,31.2952,21303.0
2018-05-01 13:55:00,41.65,41.75,41.65,41.73,29037.0,31.2952,31.3704,31.2952,31.3553,29037.0
2018-05-01 14:00:00,41.72,41.88,41.72,41.86,22015.5,31.3478,31.468,31.3478,31.453,22015.5
2018-05-01 14:05:00,41.85,41.89,41.84,41.85,14266.5,31.4455,31.4756,31.438,31.4455,14266.5
2018-05-01 14:10:00,41.87,41.95,41.85,41.91,56388.0,31.4605,31.5206,31.4455,31.4906,56388.0
2018-05-01 14:15:00,41.9,41.92,41.87,41.89,30070.5,31.4831,31.4981,31.4605,31.4756,30070.5
2018-05-01 14:20:00,41.89,41.93,41.88,41.93,39105.0,31.4756,31.5056,31.468,31.5056,39105.0
2018-05-01 14:25:00,41.95,42.03,41.95,41.97,30988.5,31.5206,31.5807,31.5206,31.5357,30988.5
2018-05-01 14:30:00,41.96,42.01,41.93,41.98,16671.0,31.5281,31.5657,31.5056,31.5432,16671.0
2018-05-01 14:35:00,41.99,42.02,41.95,41.98,11179.5,31.5507,31.5732,31.5206,31.5432,11179.5
2018-05-01 14:40:00,41.98,42.11,41.97,42.11,11974.5,31.5432,31.6409,31.5357,31.6409,11974.5
2018-05-01 14:45:00,42.13,42.21,42.13,42.15,18772.5,31.6559,31.716,31.6559,31.6709,18772.5
2018-05-01 14:50:00,42.15,42.19,42.13,42.15,16701.0,31.6709,31.701,31.6559,31.6709,16701.0
2018-05-01 14:55:00,42.15,42.23,42.14,42.23,14787.0,31.6709,31.731,31.6634,31.731,14787.0
2018-05-01 15:00:00,42.24,42.26,42.14,42.15,16881.0,31.7385,31.7536,31.6634,31.6709,16881.0
2018-05-01 15:05:00,42.14,42.23,42.14,42.21,21291.0,31.6634,31.731,31.6634,31.716,21291.0
2018-05-01 15:10:00,42.21,42.23,42.11,42.13,28335.0,31.716,31.731,31.6409,31.6559,28335.0
2018-05-01 15:15:00,42.13,42.17,42.08,42.16,24250.5,31.6559,31.6859,31.6183,31.6784,24250.5
2018-05-01 15:20:00,42.16,42.21,42.15,42.15,19891.5,31.6784,31.716,31.6709,31.6709,19891.5
2018-05-01 15:25:00,42.16,42.19,42.09,42.17,34165.5,31.6784,31.701,31.6258,31.6859,34165.5
2018-05-01 15:30:00,42.17,42.24,42.12,42.23,28999.5,31.6859,31.7385,31.6484,31.731,28999.5
2018-05-01 15:35:00,42.23,42.29,42.2,42.22,29023.5,31.731,31.7761,31.7085,31.7235,29023.5
2018-05-01 15:40:00,42.23,42.33,42.22,42.33,32209.5,31.731,31.8062,31.7235,31.8062,32209.5
2018-05-01 15:45:00,42.33,42.36,42.33,42.33,67152.0,31.8062,31.8287,31.8062,31.8062,67152.0
2018-05-01 15:50:00,42.33,42.43,42.33,42.39,51657.0,31.8062,31.8813,31.8062,31.8512,51657.0
2018-05-01 15:55:00,42.4,42.43,42.37,42.37,113122.5,31.8588,31.8813,31.8362,31.8362,113122.5
2018-05-02 09:30:00,41.5,41.63,40.8,41.28,195904.5,31.1825,31.2802,30.6565,31.0172,195904.5
2018-05-02 09:35:00,41.33,41.67,41.26,41.55,156306.0,31.0548,31.3102,31.0022,31.2201,156306.0
2018-05-02 09:40:00,41.55,41.66,41.37,41.45,218596.5,31.2201,31.3027,31.0848,31.1449,218596.5
2018-05-02 09:45:00,41.47,41.55,41.39,41.53,54981.0,31.16,31.2201,31.0999,31.2051,54981.0
2018-05-02 09:50:00,41.52,41.91,41.51,41.89,134674.5,31.1975,31.4906,31.19,31.4756,134674.5
2018-05-02 09:55:00,41.91,41.95,41.76,41.9,70947.0,31.4906,31.5206,31.3779,31.4831,70947.0
2018-05-02 10:00:00,41.9,41.96,41.85,41.92,106602.0,31.4831,31.5281,31.4455,31.4981,106602.0
2018-05-02 10:05:00,41.93,42.01,41.87,41.97,107931.0,31.5056,31.5657,31.4605,31.5357,107931.0
2018-05-02 10:10:00,41.98,41.99,41.86,41.87,121137.0,31.5432,31.5507,31.453,31.4605,121137.0
2018-05-02 10:15:00,41.87,41.96,41.81,41.89,97401.0,31.4605,31.5281,31.4154,31.4756,97401.0
2018-05-02 10:20:00,41.9,41.93,41.83,41.83,60249.0,31.4831,31.5056,31.4305,31.4305,60249.0
2018-05-02 10:25:00,41.83,42.05,41.83,41.97,41857.5,31.4305,31.5958,31.4305,31.5357,41857.5
2018-05-02 10:30:00,41.98,42.02,41.93,42.0,39465.0,31.5432,31.5732,31.5056,31.5582,39465.0
2018-05-02 10:35:00,42.0,42.01,41.95,42.0,40537.5,31.5582,31.5657,31.5206,31.5582,40537.5
2018-05-02 10:40:00,42.0,42.1,41.97,42.05,47476.5,31.5582,31.6333,31.5357,31.5958,47476.5
2018-05-02 10:45:00,42.05,42.16,42.05,42.15,48966.0,31.5958,31.6784,31.5958,31.6709,48966.0
2018-05-02 10:50:00,42.14,42.17,42.02,42.03,55404.0,31.6634,31.6859,31.5732,31.5807,55404.0
2018-05-02 10:55:00,42.04,42.13,41.99,42.13,29076.0,31.5883,31.6559,31.5507,31.6559,29076.0
2018-05-02 11:00:00,42.13,42.21,42.11,42.16,26970.0,31.6559,31.716,31.6409,31.6784,26970.0
2018-05-02 11:05:00,42.16,42.16,42.1,42.1,33712.5,31.6784,31.6784,31.6333,31.6333,33712.5
2018-05-02 11:10:00,42.1,42.2,42.1,42.17,48034.5,31.6333,31.7085,31.6333,31.6859,48034.5
2018-05-02 11:15:00,42.17,42.19,42.09,42.1,69256.5,31.6859,31.701,31.6258,31.6333,69256.5
2018-05-02 11:20:00,42.11,42.11,42.0,42.03,26266.5,31.6409,31.6409,31.5582,31.5807,26266.5
2018-05-02 11:25:00,42.03,42.09,41.99,42.0,37764.0,31.5807,31.6258,31.5507,31.5582,37764.0
2018-05-02 11:30:00,42.0,42.03,41.97,41.98,27903.0,31.5582,31.5807,31.5357,31.5432,27903.0
2018-05-02 11:35:00,41.98,41.99,41.91,41.95,23530.5,31.5432,31.5507,31.4906,31.5206,23530.5
2018-05-02 11:40:00,41.95,41.95,41.73,41.73,75784.5,31.5206,31.5206,31.3553,31.3553,75784.5
2018-05-02 11:45:00,41.73,41.75,41.65,41.65,34672.5,31.3553,31.3704,31.2952,31.2952,34672.5
2018-05-02 11:50:00,41.66,41.71,41.62,41.67,24186.0,31.3027,31.3403,31.2727,31.3102,24186.0
2018-05-02 11:55:00,41.67,41.77,41.65,41.77,18550.5,31.3102,31.3854,31.2952,31.3854,18550.5
2018-05-02 12:00:00,41.76,41.78,41.72,41.75,16812.0,31.3779,31.3929,31.3478,31.3704,16812.0
2018-05-02 12:05:00,41.74,41.75,41.67,41.67,15672.0,31.3628,31.3704,31.3102,31.3102,15672.0
2018-05-02 12:10:00,41.67,41.71,41.66,41.68,13191.0,31.3102,31.3403,31.3027,31.3178,13191.0
2018-05-02 12:15:00,41.69,41.74,41.66,41.72,15165.0,31.3253,31.3628,31.3027,31.3478,15165.0
2018-05-02 12:20:00,41.74,41.79,41.71,41.79,12324.0,31.3628,31.4004,31.3403,31.4004,12324.0
2018-05-02 12:25:00,41.77,41.8,41.75,41.76,12622.5,31.3854,31.4079,31.3704,31.3779,12622.5
2018-05-02 12:30:00,41.75,41.8,41.74,41.78,14662.5,31.3704,31.4079,31.3628,31.3929,14662.5
2018-05-02 12:35:00,41.78,41.82,41.76,41.79,17308.5,31.3929,31.423,31.3779,31.4004,17308.5
2018-05-02 12:40:00,41.79,41.91,41.79,41.9,13740.0,31.4004,31.4906,31.4004,31.4831,13740.0
2018-05-02 12:45:00,41.91,41.92,41.84,41.85,18828.0,31.4906,31.4981,31.438,31.4455,18828.0
2018-05-02 12:50:00,41.84,41.85,41.79,41.81,17488.5,31.438,31.4455,31.4004,31.4154,17488.5
2018-05-02 12:55:00,41.79,41.82,41.79,41.8,21084.0,31.4004,31.423,31.4004,31.4079,21084.0
2018-05-02 13:00:00,41.81,41.85,41.8,41.81,18712.5,31.4154,31.4455,31.4079,31.4154,18712.5
2018-05-02 13:05:00,41.81,41.83,41.8,41.83,15150.0,31.4154,31.4305,31.4079,31.4305,15150.0
2018-05-02 13:10:00,41.83,41.9,41.81,41.9,19206.0,31.4305,31.4831,31.4154,31.4831,19206.0
2018-05-02 13:15:00,41.88,41.89,41.84,41.86,18091.5,31.468,31.4756,31.438,31.453,18091.5
2018-05-02 13:20:00,41.86,41.87,41.72,41.76,62374.5,31.453,31.4605,31.3478,31.3779,62374.5
2018-05-02 13:25:00,41.77,41.83,41.77,41.81,15999.0,31.3854,31.4305,31.3854,31.4154,15999.0
2018-05-02 13:30:00,41.81,41.83,41.69,41.73,33214.5,31.4154,31.4305,31.3253,31.3553,33214.5
2018-05-02 13:35:00,41.72,41.73,41.7,41.72,19794.0,31.3478,31.3553,31.3328,31.3478,19794.0
2018-05-02 13:40:00,41.72,41.75,41.64,41.65,21735.0,31.3478,31.3704,31.2877,31.2952,21735.0
2018-05-02 13:45:00,41.65,41.69,41.65,41.69,15774.0,31.2952,31.3253,31.2952,31.3253,15774.0
2018-05-02 13:50:00,41.69,41.71,41.67,41.7,15736.5,31.3253,31.3403,31.3102,31.3328,15736.5
2018-05-02 13:55:00,41.69,41.74,41.66,41.74,15922.5,31.3253,31.3628,31.3027,31.3628,15922.5
2018-05-02 14:00:00,41.74,41.84,41.73,41.82,40257.0,31.3628,31.438,31.3553,31.423,40257.0
2018-05-02 14:05:00,41.82,41.93,41.79,41.89,37387.5,31.423,31.5056,31.4004,31.4756,37387.5
2018-05-02 14:10:00,41.89,41.91,41.86,41.89,25452.0,31.4756,31.4906,31.453,31.4756,25452.0
2018-05-02 14:15:00,41.89,41.97,41.89,41.94,25350.0,31.4756,31.5357,31.4756,31.5131,25350.0
2018-05-02 14:20:00,41.95,41.98,41.85,41.87,29124.0,31.5206,31.5432,31.4455,31.4605,29124.0
2018-05-02 14:25:00,41.88,42.0,41.88,41.97,21903.0,31.468,31.5582,31.468,31.5357,21903.0
2018-05-02 14:30:00,41.96,42.04,41.93,41.99,23388.0,31.5281,31.5883,31.5056,31.5507,23388.0
2018-05-02 14:35:00,41.98,41.99,41.93,41.95,19242.0,31.5432,31.5507,31.5056,31.5206,19242.0
2018-05-02 14:40:00,41.95,41.98,41.91,41.95,21441.0,31.5206,31.5432,31.4906,31.5206,21441.0
2018-05-02 14:45:00,41.95,41.97,41.92,41.92,15000.0,31.5206,31.5357,31.4981,31.4981,15000.0
2018-05-02 14:50:00,41.93,41.94,41.87,41.88,27601.5,31.5056,31.5131,31.4605,31.468,27601.5
2018-05-02 14:55:00,41.87,41.9,41.83,41.85,22797.0,31.4605,31.4831,31.4305,31.4455,22797.0
2018-05-02 15:00:00,41.85,41.89,41.85,41.86,25182.0,31.4455,31.4756,31.4455,31.453,25182.0
2018-05-02 15:05:00,41.88,41.92,41.87,41.89,44529.0,31.468,31.4981,31.4605,31.4756,44529.0
2018-05-02 15:10:00,41.89,41.9,41.81,41.82,32289.0,31.4756,31.4831,31.4154,31.423,32289.0
2018-05-02 15:15:00,41.81,41.81,41.72,41.72,30081.0,31.4154,31.4154,31.3478,31.3478,30081.0
2018-05-02 15:20:00,41.72,41.73,41.6,41.6,35361.0,31.3478,31.3553,31.2576,31.2576,35361.0
2018-05-02 15:25:00,41.61,41.66,41.61,41.63,31854.0,31.2652,31.3027,31.2652,31.2802,31854.0
2018-05-02 15:30:00,41.63,41.63,41.53,41.61,76864.5,31.2802,31.2802,31.2051,31.2652,76864.5
2018-05-02 15:35:00,41.6,41.6,41.5,41.53,68715.0,31.2576,31.2576,31.1825,31.2051,68715.0
2018-05-02 15:40:00,41.55,41.59,41.48,41.49,84265.5,31.2201,31.2501,31.1675,31.175,84265.5
2018-05-02 15:45:00,41.49,41.53,41.42,41.49,86881.5,31.175,31.2051,31.1224,31.175,86881.5
2018-05-02 15:50:00,41.49,41.57,41.42,41.46,173493.0,31.175,31.2351,31.1224,31.1525,173493.0
2018-05-02 15:55:00,41.46,41.48,41.41,41.44,346210.5,31.1525,31.1675,31.1149,31.1374,346210.5
2018-05-03 09:30:00,41.23,41.33,40.87,41.0,56461.5,30.9796,31.0548,30.7091,30.8068,56461.5
2018-05-03 09:35:00,40.98,41.25,40.91,41.13,31042.5,30.7918,30.9947,30.7392,30.9045,31042.5
2018-05-03 09:40:00,41.13,41.14,40.98,41.08,37069.5,30.9045,30.912,30.7918,30.8669,37069.5
2018-05-03 09:45:00,41.08,41.09,40.99,41.01,27622.5,30.8669,30.8744,30.7993,30.8143,27622.5
2018-05-03 09:50:00,41.01,41.16,41.0,41.08,24591.0,30.8143,30.927,30.8068,30.8669,24591.0
2018-05-03 09:55:00,41.1,41.13,41.03,41.04,21573.0,30.882,30.9045,30.8294,30.8369,21573.0
2018-05-03 10:00:00,41.04,41.04,40.87,40.92,23770.5,30.8369,30.8369,30.7091,30.7467,23770.5
2018-05-03 10:05:00,40.92,40.92,40.81,40.9,25213.5,30.7467,30.7467,30.6641,30.7317,25213.5
2018-05-03 10:10:00,40.88,40.89,40.68,40.69,26851.5,30.7167,30.7242,30.5664,30.5739,26851.5
2018-05-03 10:15:00,40.69,40.79,40.62,40.63,56187.0,30.5739,30.649,30.5213,30.5288,56187.0
2018-05-03 10:20:00,40.63,40.63,40.45,40.5,56229.0,30.5288,30.5288,30.3936,30.4311,56229.0
2018-05-03 10:25:00,40.51,40.54,40.43,40.47,31210.5,30.4386,30.4612,30.3785,30.4086,31210.5
2018-05-03 10:30:00,40.47,40.56,40.43,40.43,31503.0,30.4086,30.4762,30.3785,30.3785,31503.0
2018-05-03 10:35:00,40.43,40.45,40.29,40.34,43608.0,30.3785,30.3936,30.2733,30.3109,43608.0
2018-05-03 10:40:00,40.35,40.47,40.27,40.4,43894.5,30.3184,30.4086,30.2583,30.356,43894.5
2018-05-03 10:45:00,40.42,40.57,40.41,40.5,28890.0,30.371,30.4837,30.3635,30.4311,28890.0
2018-05-03 10:50:00,40.49,40.49,40.35,40.39,31851.0,30.4236,30.4236,30.3184,30.3485,31851.0
2018-05-03 10:55:00,40.38,40.38,40.24,40.37,28416.0,30.341,30.341,30.2358,30.3334,28416.0
2018-05-03 11:00:00,40.38,40.45,40.35,40.37,31254.0,30.341,30.3936,30.3184,30.3334,31254.0
2018-05-03 11:05:00,40.37,40.5,40.37,40.5,30031.5,30.3334,30.4311,30.3334,30.4311,30031.5
2018-05-03 11:10:00,40.49,40.63,40.47,40.57,17631.0,30.4236,30.5288,30.4086,30.4837,17631.0
2018-05-03 11:15:00,40.6,40.68,40.6,40.65,19630.5,30.5063,30.5664,30.5063,30.5438,19630.5
2018-05-03 11:20:00,40.64,40.7,40.6,40.69,38691.0,30.5363,30.5814,30.5063,30.5739,38691.0
2018-05-03 11:25:00,40.69,40.73,40.64,40.68,47625.0,30.5739,30.6039,30.5363,30.5664,47625.0
2018-05-03 11:30:00,40.68,40.82,40.67,40.81,57313.5,30.5664,30.6716,30.5589,30.6641,57313.5
2018-05-03 11:35:00,40.81,40.84,40.74,40.76,45808.5,30.6641,30.6866,30.6115,30.6265,45808.5
2018-05-03 11:40:00,40.77,40.86,40.72,40.85,35629.5,30.634,30.7016,30.5964,30.6941,35629.5
2018-05-03 11:45:00,40.85,41.02,40.83,41.02,26281.5,30.6941,30.8218,30.6791,30.8218,26281.5
2018-05-03 11:50:00,41.02,41.04,40.97,41.01,24762.0,30.8218,30.8369,30.7843,30.8143,24762.0
2018-05-03 11:55:00,41.0,41.04,40.98,41.03,17811.0,30.8068,30.8369,30.7918,30.8294,17811.0
2018-05-03 12:00:00,41.03,41.16,41.03,41.15,48846.0,30.8294,30.927,30.8294,30.9195,48846.0
2018-05-03 12:05:00,41.15,41.22,41.15,41.17,56991.0,30.9195,30.9721,30.9195,30.9346,56991.0
2018-05-03 12:10:00,41.17,41.21,41.09,41.21,29635.5,30.9346,30.9646,30.8744,30.9646,29635.5
2018-05-03 12:15:00,41.21,41.21,41.06,41.07,25971.0,30.9646,30.9646,30.8519,30.8594,25971.0
2018-05-03 12:20:00,41.07,41.15,41.05,41.06,28642.5,30.8594,30.9195,30.8444,30.8519,28642.5
2018-05-03 12:25:00,41.05,41.07,41.02,41.06,82858.5,30.8444,30.8594,30.8218,30.8519,82858.5
2018-05-03 12:30:00,41.07,41.18,41.05,41.18,29626.5,30.8594,30.9421,30.8444,30.9421,29626.5
2018-05-03 12:35:00,41.17,41.31,41.17,41.27,31143.0,30.9346,31.0397,30.9346,31.0097,31143.0
2018-05-03 12:40:00,41.28,41.41,41.27,41.39,38329.5,31.0172,31.1149,31.0097,31.0999,38329.5
2018-05-03 12:45:00,41.41,41.49,41.39,41.49,28662.0,31.1149,31.175,31.0999,31.175,28662.0
2018-05-03 12:50:00,41.48,41.61,41.45,41.57,42570.0,31.1675,31.2652,31.1449,31.2351,42570.0
2018-05-03 12:55:00,41.58,41.67,41.57,41.64,25752.0,31.2426,31.3102,31.2351,31.2877,25752.0
2018-05-03 13:00:00,41.64,41.65,41.49,41.5,24471.0,31.2877,31.2952,31.175,31.1825,24471.0
2018-05-03 13:05:00,41.49,41.55,41.43,41.43,50589.0,31.175,31.2201,31.1299,31.1299,50589.0
2018-05-03 13:10:00,41.43,41.5,41.42,41.47,31036.5,31.1299,31.1825,31.1224,31.16,31036.5
2018-05-03 13:15:00,41.45,41.61,41.44,41.57,26749.5,31.1449,31.2652,31.1374,31.2351,26749.5
2018-05-03 13:20:00,41.57,41.63,41.52,41.54,16650.0,31.2351,31.2802,31.1975,31.2126,16650.0
2018-05-03 13:25:00,41.54,41.58,41.49,41.53,14502.0,31.2126,31.2426,31.175,31.2051,14502.0
2018-05-03 13:30:00,41.52,41.67,41.51,41.66,22545.0,31.1975,31.3102,31.19,31.3027,22545.0
2018-05-03 13:35:00,41.67,41.76,41.66,41.72,23373.0,31.3102,31.3779,31.3027,31.3478,23373.0
2018-05-03 13:40:00,41.73,41.77,41.71,41.73,18162.0,31.3553,31.3854,31.3403,31.3553,18162.0
2018-05-03 13:45:00,41.75,41.76,41.64,41.66,10863.0,31.3704,31.3779,31.2877,31.3027,10863.0
2018-05-03 13:50:00,41.69,41.71,41.64,41.69,37896.0,31.3253,31.3403,31.2877,31.3253,37896.0
2018-05-03 13:55:00,41.71,41.79,41.7,41.7,35961.0,31.3403,31.4004,31.3328,31.3328,35961.0
2018-05-03 14:00:00,41.69,41.69,41.53,41.53,19965.0,31.3253,31.3253,31.2051,31.2051,19965.0
2018-05-03 14:05:00,41.53,41.65,41.51,41.63,28957.5,31.2051,31.2952,31.19,31.2802,28957.5
2018-05-03 14:10:00,41.63,41.65,41.59,41.63,18291.0,31.2802,31.2952,31.2501,31.2802,18291.0
2018-05-03 14:15:00,41.63,41.67,41.57,41.62,30285.0,31.2802,31.3102,31.2351,31.2727,30285.0
2018-05-03 14:20:00,41.61,41.62,41.56,41.61,31597.5,31.2652,31.2727,31.2276,31.2652,31597.5
2018-05-03 14:25:00,41.61,41.67,41.59,41.67,36640.5,31.2652,31.3102,31.2501,31.3102,36640.5
2018-05-03 14:30:00,41.68,41.81,41.64,41.77,42799.5,31.3178,31.4154,31.2877,31.3854,42799.5
2018-05-03 14:35:00,41.77,41.86,41.74,41.85,37923.0,31.3854,31.453,31.3628,31.4455,37923.0
2018-05-03 14:40:00,41.85,41.9,41.81,41.87,31291.5,31.4455,31.4831,31.4154,31.4605,31291.5
2018-05-03 14:45:00,41.86,41.87,41.72,41.75,49332.0,31.453,31.4605,31.3478,31.3704,49332.0
2018-05-03 14:50:00,41.75,41.76,41.67,41.74,39340.5,31.3704,31.3779,31.3102,31.3628,39340.5
2018-05-03 14:55:00,41.75,41.77,41.69,41.73,32596.5,31.3704,31.3854,31.3253,31.3553,32596.5
2018-05-03 15:00:00,41.74,41.81,41.73,41.75,33804.0,31.3628,31.4154,31.3553,31.3704,33804.0
2018-05-03 15:05:00,41.75,41.78,41.68,41.68,49636.5,31.3704,31.3929,31.3178,31.3178,49636.5
2018-05-03 15:10:00,41.67,41.72,41.64,41.71,27145.5,31.3102,31.3478,31.2877,31.3403,27145.5
2018-05-03 15:15:00,41.71,41.77,41.71,41.77,28887.0,31.3403,31.3854,31.3403,31.3854,28887.0
2018-05-03 15:20:00,41.77,41.82,41.72,41.82,38697.0,31.3854,31.423,31.3478,31.423,38697.0
2018-05-03 15:25:00,41.82,41.82,41.77,41.81,36949.5,31.423,31.423,31.3854,31.4154,36949.5
2018-05-03 15:30:00,41.81,41.85,41.77,41.78,47064.0,31.4154,31.4455,31.3854,31.3929,47064.0
2018-05-03 15:35:00,41.79,41.79,41.71,41.72,45337.5,31.4004,31.4004,31.3403,31.3478,45337.5
2018-05-03 15:40:00,41.72,41.72,41.65,41.69,37458.0,31.3478,31.3478,31.2952,31.3253,37458.0
2018-05-03 15:45:00,41.69,41.73,41.67,41.67,58008.0,31.3253,31.3553,31.3102,31.3102,58008.0
2018-05-03 15:50:00,41.67,41.76,41.67,41.74,130083.0,31.3102,31.3779,31.3102,31.3628,130083.0
2018-05-03 15:55:00,41.73,41.77,41.64,41.76,162295.5,31.3553,31.3854,31.2877,31.3779,162295.5
2018-05-04 09:30:00,41.48,41.48,41.15,41.38,52080.0,31.1675,31.1675,30.9195,31.0923,52080.0
2018-05-04 09:35:00,41.35,41.55,41.25,41.49,34741.5,31.0698,31.2201,30.9947,31.175,34741.5
2018-05-04 09:40:00,41.49,41.55,41.37,41.48,33948.0,31.175,31.2201,31.0848,31.1675,33948.0
2018-05-04 09:45:00,41.51,41.79,41.51,41.65,36112.5,31.19,31.4004,31.19,31.2952,36112.5
2018-05-04 09:50:00,41.67,41.73,41.59,41.65,28396.5,31.3102,31.3553,31.2501,31.2952,28396.5
2018-05-04 09:55:00,41.64,41.69,41.56,41.64,30625.5,31.2877,31.3253,31.2276,31.2877,30625.5
2018-05-04 10:00:00,41.65,41.65,41.45,41.57,37576.5,31.2952,31.2952,31.1449,31.2351,37576.5
2018-05-04 10:05:00,41.59,41.64,41.55,41.62,22317.0,31.2501,31.2877,31.2201,31.2727,22317.0
2018-05-04 10:10:00,41.64,41.71,41.61,41.68,27933.0,31.2877,31.3403,31.2652,31.3178,27933.0
2018-05-04 10:15:00,41.69,41.71,41.59,41.62,22548.0,31.3253,31.3403,31.2501,31.2727,22548.0
2018-05-04 10:20:00,41.65,41.7,41.59,41.67,20470.5,31.2952,31.3328,31.2501,31.3102,20470.5
2018-05-04 10:25:00,41.69,41.87,41.67,41.86,25092.0,31.3253,31.4605,31.3102,31.453,25092.0
2018-05-04 10:30:00,41.86,42.0,41.85,41.91,33795.0,31.453,31.5582,31.4455,31.4906,33795.0
2018-05-04 10:35:00,41.92,42.03,41.87,42.02,13917.0,31.4981,31.5807,31.4605,31.5732,13917.0
2018-05-04 10:40:00,42.03,42.15,42.01,42.13,22866.0,31.5807,31.6709,31.5657,31.6559,22866.0
2018-05-04 10:45:00,42.11,42.19,42.01,42.05,23190.0,31.6409,31.701,31.5657,31.5958,23190.0
2018-05-04 10:50:00,42.06,42.11,42.03,42.09,14250.0,31.6033,31.6409,31.5807,31.6258,14250.0
2018-05-04 10:55:00,42.09,42.16,42.09,42.09,9067.5,31.6258,31.6784,31.6258,31.6258,9067.5
2018-05-04 11:00:00,42.09,42.18,42.09,42.1,16023.0,31.6258,31.6935,31.6258,31.6333,16023.0
2018-05-04 11:05:00,42.11,42.21,42.11,42.19,16137.0,31.6409,31.716,31.6409,31.701,16137.0
2018-05-04 11:10:00,42.18,42.24,42.18,42.19,8374.5,31.6935,31.7385,31.6935,31.701,8374.5
2018-05-04 11:15:00,42.18,42.22,42.17,42.19,12834.0,31.6935,31.7235,31.6859,31.701,12834.0
2018-05-04 11:20:00,42.2,42.32,42.2,42.27,13912.5,31.7085,31.7986,31.7085,31.7611,13912.5
2018-05-04 11:25:00,42.25,42.26,42.18,42.22,11736.0,31.746,31.7536,31.6935,31.7235,11736.0
2018-05-04 11:30:00,42.2,42.29,42.18,42.29,35415.0,31.7085,31.7761,31.6935,31.7761,35415.0
2018-05-04 11:35:00,42.27,42.3,42.24,42.24,9780.0,31.7611,31.7836,31.7385,31.7385,9780.0
2018-05-04 11:40:00,42.25,42.27,42.19,42.27,16491.0,31.746,31.7611,31.701,31.7611,16491.0
2018-05-04 11:45:00,42.27,42.29,42.17,42.17,13494.0,31.7611,31.7761,31.6859,31.6859,13494.0
2018-05-04 11:50:00,42.19,42.19,42.09,42.12,13132.5,31.701,31.701,31.6258,31.6484,13132.5
2018-05-04 11:55:00,42.11,42.25,42.11,42.23,15577.5,31.6409,31.746,31.6409,31.731,15577.5
2018-05-04 12:00:00,42.21,42.27,42.19,42.24,13779.0,31.716,31.7611,31.701,31.7385,13779.0
2018-05-04 12:05:00,42.24,42.24,42.19,42.21,13945.5,31.7385,31.7385,31.701,31.716,13945.5
2018-05-04 12:10:00,42.21,42.22,42.19,42.21,12873.0,31.716,31.7235,31.701,31.716,12873.0
2018-05-04 12:15:00,42.2,42.25,42.17,42.25,11617.5,31.7085,31.746,31.6859,31.746,11617.5
2018-05-04 12:20:00,42.25,42.3,42.25,42.29,11148.0,31.746,31.7836,31.746,31.7761,11148.0
2018-05-04 12:25:00,42.3,42.35,42.25,42.32,14293.5,31.7836,31.8212,31.746,31.7986,14293.5
2018-05-04 12:30:00,42.31,42.31,42.25,42.27,14173.5,31.7911,31.7911,31.746,31.7611,14173.5
2018-05-04 12:35:00,42.26,42.29,42.25,42.29,10449.0,31.7536,31.7761,31.746,31.7761,10449.0
2018-05-04 12:40:00,42.29,42.31,42.29,42.3,12331.5,31.7761,31.7911,31.7761,31.7836,12331.5
2018-05-04 12:45:00,42.29,42.29,42.2,42.25,17277.0,31.7761,31.7761,31.7085,31.746,17277.0
2018-05-04 12:50:00,42.25,42.27,42.23,42.25,13557.0,31.746,31.7611,31.731,31.746,13557.0
2018-05-04 12:55:00,42.26,42.3,42.24,42.3,14370.0,31.7536,31.7836,31.7385,31.7836,14370.0
2018-05-04 13:00:00,42.31,42.35,42.29,42.32,12639.0,31.7911,31.8212,31.7761,31.7986,12639.0
2018-05-04 13:05:00,42.31,42.39,42.29,42.37,15435.0,31.7911,31.8512,31.7761,31.8362,15435.0
2018-05-04 13:10:00,42.37,42.39,42.36,42.36,14088.0,31.8362,31.8512,31.8287,31.8287,14088.0
2018-05-04 13:15:00,42.35,42.42,42.35,42.42,23190.0,31.8212,31.8738,31.8212,31.8738,23190.0
2018-05-04 13:20:00,42.42,42.53,42.42,42.52,23391.0,31.8738,31.9564,31.8738,31.9489,23391.0
2018-05-04 13:25:00,42.53,42.54,42.44,42.45,26560.5,31.9564,31.964,31.8888,31.8963,26560.5
2018-05-04 13:30:00,42.45,42.45,42.38,42.44,22374.0,31.8963,31.8963,31.8437,31.8888,22374.0
2018-05-04 13:35:00,42.44,42.46,42.39,42.41,13807.5,31.8888,31.9038,31.8512,31.8663,13807.5
2018-05-04 13:40:00,42.41,42.47,42.41,42.47,10540.5,31.8663,31.9114,31.8663,31.9114,10540.5
2018-05-04 13:45:00,42.48,42.48,42.44,42.47,19417.5,31.9189,31.9189,31.8888,31.9114,19417.5
2018-05-04 13:50:00,42.47,42.52,42.47,42.47,17220.0,31.9114,31.9489,31.9114,31.9114,17220.0
2018-05-04 13:55:00,42.46,42.52,42.46,42.51,15213.0,31.9038,31.9489,31.9038,31.9414,15213.0
2018-05-04 14:00:00,42.51,42.61,42.51,42.59,28762.5,31.9414,32.0165,31.9414,32.0015,28762.5
2018-05-04 14:05:00,42.59,42.67,42.59,42.65,56518.5,32.0015,32.0616,32.0015,32.0466,56518.5
2018-05-04 14:10:00,42.65,42.67,42.6,42.61,56328.0,32.0466,32.0616,32.009,32.0165,56328.0
2018-05-04 14:15:00,42.62,42.65,42.59,42.61,18822.0,32.0241,32.0466,32.0015,32.0165,18822.0
2018-05-04 14:20:00,42.61,42.67,42.61,42.67,21643.5,32.0165,32.0616,32.0165,32.0616,21643.5
2018-05-04 14:25:00,42.65,42.73,42.65,42.72,21933.0,32.0466,32.1067,32.0466,32.0992,21933.0
2018-05-04 14:30:00,42.73,42.75,42.66,42.66,23526.0,32.1067,32.1217,32.0541,32.0541,23526.0
2018-05-04 14:35:00,42.66,42.67,42.65,42.65,30045.0,32.0541,32.0616,32.0466,32.0466,30045.0
2018-05-04 14:40:00,42.67,42.71,42.67,42.71,13950.0,32.0616,32.0917,32.0616,32.0917,13950.0
2018-05-04 14:45:00,42.69,42.72,42.63,42.65,8254.5,32.0767,32.0992,32.0316,32.0466,8254.5
2018-05-04 14:50:00,42.65,42.69,42.65,42.66,12325.5,32.0466,32.0767,32.0466,32.0541,12325.5
2018-05-04 14:55:00,42.67,42.68,42.59,42.61,15505.5,32.0616,32.0691,32.0015,32.0165,15505.5
2018-05-04 15:00:00,42.61,42.73,42.61,42.72,30723.0,32.0165,32.1067,32.0165,32.0992,30723.0
2018-05-04 15:05:00,42.73,42.73,42.66,42.67,21118.5,32.1067,32.1067,32.0541,32.0616,21118.5
2018-05-04 15:10:00,42.67,42.68,42.63,42.65,38242.5,32.0616,32.0691,32.0316,32.0466,38242.5
2018-05-04 15:15:00,42.65,42.7,42.61,42.69,21990.0,32.0466,32.0842,32.0165,32.0767,21990.0
2018-05-04 15:20:00,42.68,42.72,42.65,42.72,29991.0,32.0691,32.0992,32.0466,32.0992,29991.0
2018-05-04 15:25:00,42.72,42.78,42.71,42.77,38634.0,32.0992,32.1443,32.0917,32.1368,38634.0
2018-05-04 15:30:00,42.77,42.77,42.64,42.66,46894.5,32.1368,32.1368,32.0391,32.0541,46894.5
2018-05-04 15:35:00,42.66,42.69,42.59,42.6,32643.0,32.0541,32.0767,32.0015,32.009,32643.0
2018-05-04 15:40:00,42.6,42.66,42.6,42.64,65073.0,32.009,32.0541,32.009,32.0391,65073.0
2018-05-04 15:45:00,42.64,42.65,42.59,42.59,86178.0,32.0391,32.0466,32.0015,32.0015,86178.0
2018-05-04 15:50:00,42.59,42.59,42.47,42.49,112354.5,32.0015,32.0015,31.9114,31.9264,112354.5
2018-05-04 15:55:00,42.5,42.55,42.47,42.53,220539.0,31.9339,31.9715,31.9114,31.9564,220539.0
2018-05-07 09:30:00,42.63,42.97,42.63,42.87,55335.0,32.0316,32.287,32.0316,32.2119,55335.0
2018-05-07 09:35:00,42.87,43.07,42.87,42.99,25456.5,32.2119,32.3622,32.2119,32.3021,25456.5
2018-05-07 09:40:00,43.0,43.14,42.97,43.09,54894.0,32.3096,32.4148,32.287,32.3772,54894.0
2018-05-07 09:45:00,43.09,43.13,42.96,42.96,28032.0,32.3772,32.4073,32.2795,32.2795,28032.0
2018-05-07 09:50:00,42.97,43.07,42.97,43.05,18600.0,32.287,32.3622,32.287,32.3472,18600.0
2018-05-07 09:55:00,43.05,43.11,42.93,42.98,28468.5,32.3472,32.3922,32.257,32.2946,28468.5
2018-05-07 10:00:00,42.97,42.99,42.87,42.99,12933.0,32.287,32.3021,32.2119,32.3021,12933.0
2018-05-07 10:05:00,43.01,43.12,42.97,43.12,133675.5,32.3171,32.3998,32.287,32.3998,133675.5
2018-05-07 10:10:00,43.13,43.13,42.89,42.89,41815.5,32.4073,32.4073,32.2269,32.2269,41815.5
2018-05-07 10:15:00,42.9,43.09,42.9,42.97,36786.0,32.2345,32.3772,32.2345,32.287,36786.0
2018-05-07 10:20:00,42.95,43.1,42.95,43.04,37198.5,32.272,32.3847,32.272,32.3396,37198.5
2018-05-07 10:25:00,43.04,43.05,42.96,43.05,20698.5,32.3396,32.3472,32.2795,32.3472,20698.5
2018-05-07 10:30:00,43.05,43.07,43.02,43.04,8881.5,32.3472,32.3622,32.3246,32.3396,8881.5
2018-05-07 10:35:00,43.04,43.05,42.85,42.86,16851.0,32.3396,32.3472,32.1969,32.2044,16851.0
2018-05-07 10:40:00,42.87,42.93,42.84,42.89,29599.5,32.2119,32.257,32.1894,32.2269,29599.5
2018-05-07 10:45:00,42.91,42.91,42.85,42.89,16665.0,32.242,32.242,32.1969,32.2269,16665.0
2018-05-07 10:50:00,42.9,42.9,42.79,42.87,14400.0,32.2345,32.2345,32.1518,32.2119,14400.0
2018-05-07 10:55:00,42.88,42.89,42.81,42.83,52702.5,32.2194,32.2269,32.1668,32.1819,52702.5
2018-05-07 11:00:00,42.82,42.84,42.73,42.74,32571.0,32.1743,32.1894,32.1067,32.1142,32571.0
2018-05-07 11:05:00,42.75,42.75,42.63,42.7,32746.5,32.1217,32.1217,32.0316,32.0842,32746.5
2018-05-07 11:10:00,42.71,42.87,42.71,42.87,103045.5,32.0917,32.2119,32.0917,32.2119,103045.5
2018-05-07 11:15:00,42.87,43.06,42.87,43.01,122857.5,32.2119,32.3547,32.2119,32.3171,122857.5
2018-05-07 11:20:00,43.02,43.02,42.93,43.02,25498.5,32.3246,32.3246,32.257,32.3246,25498.5
2018-05-07 11:25:00,43.05,43.11,43.03,43.07,20545.5,32.3472,32.3922,32.3321,32.3622,20545.5
2018-05-07 11:30:00,43.07,43.07,42.96,42.96,12553.5,32.3622,32.3622,32.2795,32.2795,12553.5
2018-05-07 11:35:00,42.97,43.01,42.93,42.93,34756.5,32.287,32.3171,32.257,32.257,34756.5
2018-05-07 11:40:00,42.93,42.97,42.91,42.91,15771.0,32.257,32.287,32.242,32.242,15771.0
2018-05-07 11:45:00,42.9,42.97,42.9,42.93,12828.0,32.2345,32.287,32.2345,32.257,12828.0
2018-05-07 11:50:00,42.93,43.03,42.91,43.03,21645.0,32.257,32.3321,32.242,32.3321,21645.0
2018-05-07 11:55:00,43.03,43.06,43.0,43.05,25621.5,32.3321,32.3547,32.3096,32.3472,25621.5
2018-05-07 12:00:00,43.05,43.07,43.0,43.05,11700.0,32.3472,32.3622,32.3096,32.3472,11700.0
2018-05-07 12:05:00,43.05,43.05,42.99,43.02,8581.5,32.3472,32.3472,32.3021,32.3246,8581.5
2018-05-07 12:10:00,43.0,43.01,42.96,42.98,7800.0,32.3096,32.3171,32.2795,32.2946,7800.0
2018-05-07 12:15:00,42.97,43.0,42.93,42.96,11892.0,32.287,32.3096,32.257,32.2795,11892.0
2018-05-07 12:20:00,42.97,43.01,42.93,42.94,10723.5,32.287,32.3171,32.257,32.2645,10723.5
2018-05-07 12:25:00,42.95,42.98,42.93,42.94,7293.0,32.272,32.2946,32.257,32.2645,7293.0
2018-05-07 12:30:00,42.95,42.95,42.89,42.9,9291.0,32.272,32.272,32.2269,32.2345,9291.0
2018-05-07 12:35:00,42.89,42.94,42.89,42.94,7984.5,32.2269,32.2645,32.2269,32.2645,7984.5
2018-05-07 12:40:00,42.95,42.97,42.93,42.97,17569.5,32.272,32.287,32.257,32.287,17569.5
2018-05-07 12:45:00,42.98,42.99,42.94,42.99,20161.5,32.2946,32.3021,32.2645,32.3021,20161.5
2018-05-07 12:50:00,42.99,43.01,42.95,43.0,10960.5,32.3021,32.3171,32.272,32.3096,10960.5
2018-05-07 12:55:00,43.0,43.03,42.96,43.01,11974.5,32.3096,32.3321,32.2795,32.3171,11974.5
2018-05-07 13:00:00,43.01,43.05,43.0,43.01,9378.0,32.3171,32.3472,32.3096,32.3171,9378.0
2018-05-07 13:05:00,43.01,43.08,42.95,42.99,19929.0,32.3171,32.3697,32.272,32.3021,19929.0
2018-05-07 13:10:00,43.0,43.03,42.98,43.03,13903.5,32.3096,32.3321,32.2946,32.3321,13903.5
2018-05-07 13:15:00,43.0,43.01,42.95,42.97,16500.0,32.3096,32.3171,32.272,32.287,16500.0
2018-05-07 13:20:00,42.97,42.99,42.93,42.95,18750.0,32.287,32.3021,32.257,32.272,18750.0
2018-05-07 13:25:00,42.95,43.01,42.93,42.99,12381.0,32.272,32.3171,32.257,32.3021,12381.0
2018-05-07 13:30:00,42.99,43.05,42.97,43.02,15675.0,32.3021,32.3472,32.287,32.3246,15675.0
2018-05-07 13:35:00,43.02,43.05,42.99,43.03,13048.5,32.3246,32.3472,32.3021,32.3321,13048.5
2018-05-07 13:40:00,43.03,43.09,43.03,43.05,9300.0,32.3321,32.3772,32.3321,32.3472,9300.0
2018-05-07 13:45:00,43.04,43.05,43.01,43.04,10698.0,32.3396,32.3472,32.3171,32.3396,10698.0
2018-05-07 13:50:00,43.04,43.07,43.02,43.05,16516.5,32.3396,32.3622,32.3246,32.3472,16516.5
2018-05-07 13:55:00,43.05,43.11,43.03,43.11,30006.0,32.3472,32.3922,32.3321,32.3922,30006.0
2018-05-07 14:00:00,43.09,43.14,43.09,43.13,16479.0,32.3772,32.4148,32.3772,32.4073,16479.0
2018-05-07 14:05:00,43.13,43.13,43.07,43.11,28416.0,32.4073,32.4073,32.3622,32.3922,28416.0
2018-05-07 14:10:00,43.11,43.15,43.09,43.13,19501.5,32.3922,32.4223,32.3772,32.4073,19501.5
2018-05-07 14:15:00,43.14,43.19,43.14,43.15,20947.5,32.4148,32.4524,32.4148,32.4223,20947.5
2018-05-07 14:20:00,43.15,43.19,43.14,43.18,16720.5,32.4223,32.4524,32.4148,32.4448,16720.5
2018-05-07 14:25:00,43.17,43.17,43.1,43.13,14286.0,32.4373,32.4373,32.3847,32.4073,14286.0
2018-05-07 14:30:00,43.13,43.19,43.11,43.17,22533.0,32.4073,32.4524,32.3922,32.4373,22533.0
2018-05-07 14:35:00,43.17,43.17,43.09,43.09,35974.5,32.4373,32.4373,32.3772,32.3772,35974.5
2018-05-07 14:40:00,43.09,43.14,43.05,43.07,22998.0,32.3772,32.4148,32.3472,32.3622,22998.0
2018-05-07 14:45:00,43.07,43.13,43.03,43.06,42099.0,32.3622,32.4073,32.3321,32.3547,42099.0
2018-05-07 14:50:00,43.06,43.06,42.95,43.03,16972.5,32.3547,32.3547,32.272,32.3321,16972.5
2018-05-07 14:55:00,43.01,43.03,42.99,43.02,33858.0,32.3171,32.3321,32.3021,32.3246,33858.0
2018-05-07 15:00:00,43.02,43.06,43.0,43.05,22476.0,32.3246,32.3547,32.3096,32.3472,22476.0
2018-05-07 15:05:00,43.03,43.06,43.03,43.04,33099.0,32.3321,32.3547,32.3321,32.3396,33099.0
2018-05-07 15:10:00,43.04,43.05,42.89,42.9,23640.0,32.3396,32.3472,32.2269,32.2345,23640.0
2018-05-07 15:15:00,42.91,42.94,42.87,42.91,32895.0,32.242,32.2645,32.2119,32.242,32895.0
2018-05-07 15:20:00,42.89,42.91,42.83,42.87,37147.5,32.2269,32.242,32.1819,32.2119,37147.5
2018-05-07 15:25:00,42.86,42.95,42.83,42.95,20305.5,32.2044,32.272,32.1819,32.272,20305.5
2018-05-07 15:30:00,42.94,43.02,42.92,43.02,29475.0,32.2645,32.3246,32.2495,32.3246,29475.0
2018-05-07 15:35:00,43.01,43.05,42.99,43.01,30241.5,32.3171,32.3472,32.3021,32.3171,30241.5
2018-05-07 15:40:00,43.01,43.03,42.99,42.99,43248.0,32.3171,32.3321,32.3021,32.3021,43248.0
2018-05-07 15:45:00,42.99,43.04,42.96,43.03,39003.0,32.3021,32.3396,32.2795,32.3321,39003.0
2018-05-07 15:50:00,43.03,43.03,42.94,42.99,65908.5,32.3321,32.3321,32.2645,32.3021,65908.5
2018-05-07 15:55:00,42.98,43.01,42.98,43.01,82455.0,32.2946,32.3171,32.2946,32.3171,82455.0
2018-05-08 09:30:00,42.97,42.97,42.81,42.88,32227.5,32.287,32.287,32.1668,32.2194,32227.5
2018-05-08 09:35:00,42.89,42.9,42.75,42.77,20880.0,32.2269,32.2345,32.1217,32.1368,20880.0
2018-05-08 09:40:00,42.79,42.83,42.76,42.79,22707.0,32.1518,32.1819,32.1293,32.1518,22707.0
2018-05-08 09:45:00,42.78,42.99,42.78,42.94,24889.5,32.1443,32.3021,32.1443,32.2645,24889.5
2018-05-08 09:50:00,42.91,42.99,42.85,42.87,15048.0,32.242,32.3021,32.1969,32.2119,15048.0
2018-05-08 09:55:00,42.88,42.93,42.87,42.89,15541.5,32.2194,32.257,32.2119,32.2269,15541.5
2018-05-08 10:00:00,42.87,42.91,42.82,42.91,20179.5,32.2119,32.242,32.1743,32.242,20179.5
2018-05-08 10:05:00,42.9,43.0,42.9,42.97,22905.0,32.2345,32.3096,32.2345,32.287,22905.0
2018-05-08 10:10:00,42.97,43.01,42.81,42.83,23340.0,32.287,32.3171,32.1668,32.1819,23340.0
2018-05-08 10:15:00,42.84,42.85,42.76,42.79,30672.0,32.1894,32.1969,32.1293,32.1518,30672.0
2018-05-08 10:20:00,42.79,42.85,42.74,42.83,29877.0,32.1518,32.1969,32.1142,32.1819,29877.0
2018-05-08 10:25:00,42.84,42.87,42.81,42.82,11850.0,32.1894,32.2119,32.1668,32.1743,11850.0
2018-05-08 10:30:00,42.85,42.92,42.83,42.89,12600.0,32.1969,32.2495,32.1819,32.2269,12600.0
2018-05-08 10:35:00,42.89,42.97,42.88,42.93,8326.5,32.2269,32.287,32.2194,32.257,8326.5
2018-05-08 10:40:00,42.93,42.94,42.9,42.93,12000.0,32.257,32.2645,32.2345,32.257,12000.0
2018-05-08 10:45:00,42.93,42.99,42.91,42.95,15124.5,32.257,32.3021,32.242,32.272,15124.5
2018-05-08 10:50:00,42.95,43.03,42.91,43.03,15414.0,32.272,32.3321,32.242,32.3321,15414.0
2018-05-08 10:55:00,43.04,43.13,43.03,43.03,15000.0,32.3396,32.4073,32.3321,32.3321,15000.0
2018-05-08 11:00:00,43.03,43.04,42.91,42.92,15222.0,32.3321,32.3396,32.242,32.2495,15222.0
2018-05-08 11:05:00,42.93,42.93,42.86,42.87,18742.5,32.257,32.257,32.2044,32.2119,18742.5
2018-05-08 11:10:00,42.88,43.01,42.87,42.94,20256.0,32.2194,32.3171,32.2119,32.2645,20256.0
2018-05-08 11:15:00,42.94,43.11,42.94,43.03,13863.0,32.2645,32.3922,32.2645,32.3321,13863.0
2018-05-08 11:20:00,43.01,43.07,42.92,42.92,114420.0,32.3171,32.3622,32.2495,32.2495,114420.0
2018-05-08 11:25:00,42.9,42.94,42.86,42.91,19677.0,32.2345,32.2645,32.2044,32.242,19677.0
2018-05-08 11:30:00,42.91,42.91,42.84,42.87,11278.5,32.242,32.242,32.1894,32.2119,11278.5
2018-05-08 11:35:00,42.87,42.91,42.77,42.81,15375.0,32.2119,32.242,32.1368,32.1668,15375.0
2018-05-08 11:40:00,42.81,42.84,42.77,42.82,18229.5,32.1668,32.1894,32.1368,32.1743,18229.5
2018-05-08 11:45:00,42.85,42.91,42.81,42.86,9004.5,32.1969,32.242,32.1668,32.2044,9004.5
2018-05-08 11:50:00,42.85,42.89,42.8,42.87,13849.5,32.1969,32.2269,32.1593,32.2119,13849.5
2018-05-08 11:55:00,42.86,42.86,42.77,42.77,16053.0,32.2044,32.2044,32.1368,32.1368,16053.0
2018-05-08 12:00:00,42.77,42.78,42.68,42.7,16125.0,32.1368,32.1443,32.0691,32.0842,16125.0
2018-05-08 12:05:00,42.69,42.75,42.65,42.71,16104.0,32.0767,32.1217,32.0466,32.0917,16104.0
2018-05-08 12:10:00,42.71,42.71,42.67,42.67,18930.0,32.0917,32.0917,32.0616,32.0616,18930.0
2018-05-08 12:15:00,42.66,42.71,42.62,42.66,14299.5,32.0541,32.0917,32.0241,32.0541,14299.5
2018-05-08 12:20:00,42.65,42.65,42.62,42.63,12270.0,32.0466,32.0466,32.0241,32.0316,12270.0
2018-05-08 12:25:00,42.63,42.64,42.59,42.59,10758.0,32.0316,32.0391,32.0015,32.0015,10758.0
2018-05-08 12:30:00,42.59,42.6,42.55,42.57,12489.0,32.0015,32.009,31.9715,31.9865,12489.0
2018-05-08 12:35:00,42.55,42.57,42.49,42.54,9975.0,31.9715,31.9865,31.9264,31.964,9975.0
2018-05-08 12:40:00,42.54,42.61,42.54,42.57,10830.0,31.964,32.0165,31.964,31.9865,10830.0
2018-05-08 12:45:00,42.57,42.6,42.55,42.55,9900.0,31.9865,32.009,31.9715,31.9715,9900.0
2018-05-08 12:50:00,42.56,42.6,42.55,42.56,13200.0,31.979,32.009,31.9715,31.979,13200.0
2018-05-08 12:55:00,42.57,42.59,42.51,42.57,15300.0,31.9865,32.0015,31.9414,31.9865,15300.0
2018-05-08 13:00:00,42.57,42.66,42.56,42.63,8100.0,31.9865,32.0541,31.979,32.0316,8100.0
2018-05-08 13:05:00,42.63,42.65,42.61,42.61,8100.0,32.0316,32.0466,32.0165,32.0165,8100.0
2018-05-08 13:10:00,42.62,42.63,42.58,42.6,16320.0,32.0241,32.0316,31.994,32.009,16320.0
2018-05-08 13:15:00,42.6,42.63,42.58,42.61,12900.0,32.009,32.0316,31.994,32.0165,12900.0
2018-05-08 13:20:00,42.61,42.71,42.61,42.67,15477.0,32.0165,32.0917,32.0165,32.0616,15477.0
2018-05-08 13:25:00,42.7,42.77,42.69,42.77,12784.5,32.0842,32.1368,32.0767,32.1368,12784.5
2018-05-08 13:30:00,42.77,42.78,42.71,42.77,13414.5,32.1368,32.1443,32.0917,32.1368,13414.5
2018-05-08 13:35:00,42.75,42.82,42.75,42.8,14715.0,32.1217,32.1743,32.1217,32.1593,14715.0
2018-05-08 13:40:00,42.81,42.85,42.79,42.79,15421.5,32.1668,32.1969,32.1518,32.1518,15421.5
2018-05-08 13:45:00,42.8,42.85,42.8,42.82,12744.0,32.1593,32.1969,32.1593,32.1743,12744.0
2018-05-08 13:50:00,42.83,42.86,42.75,42.75,10000.5,32.1819,32.2044,32.1217,32.1217,10000.5
2018-05-08 13:55:00,42.75,42.75,42.68,42.69,13050.0,32.1217,32.1217,32.0691,32.0767,13050.0
2018-05-08 14:00:00,42.69,42.76,42.69,42.73,21504.0,32.0767,32.1293,32.0767,32.1067,21504.0
2018-05-08 14:05:00,42.73,42.74,42.7,42.73,10596.0,32.1067,32.1142,32.0842,32.1067,10596.0
2018-05-08 14:10:00,42.73,42.77,42.66,42.71,21855.0,32.1067,32.1368,32.0541,32.0917,21855.0
2018-05-08 14:15:00,42.72,42.76,42.71,42.76,14386.5,32.0992,32.1293,32.0917,32.1293,14386.5
2018-05-08 14:20:00,42.76,42.9,42.73,42.86,28167.0,32.1293,32.2345,32.1067,32.2044,28167.0
2018-05-08 14:25:00,42.86,42.89,42.71,42.74,24127.5,32.2044,32.2269,32.0917,32.1142,24127.5
2018-05-08 14:30:00,42.75,42.81,42.71,42.79,20217.0,32.1217,32.1668,32.0917,32.1518,20217.0
2018-05-08 14:35:00,42.8,42.8,42.65,42.65,20272.5,32.1593,32.1593,32.0466,32.0466,20272.5
2018-05-08 14:40:00,42.65,42.65,42.53,42.58,20122.5,32.0466,32.0466,31.9564,31.994,20122.5
2018-05-08 14:45:00,42.58,42.61,42.53,42.59,13228.5,31.994,32.0165,31.9564,32.0015,13228.5
2018-05-08 14:50:00,42.59,42.73,42.55,42.7,24153.0,32.0015,32.1067,31.9715,32.0842,24153.0
2018-05-08 14:55:00,42.69,42.69,42.63,42.63,14985.0,32.0767,32.0767,32.0316,32.0316,14985.0
2018-05-08 15:00:00,42.62,42.71,42.55,42.71,21721.5,32.0241,32.0917,31.9715,32.0917,21721.5
2018-05-08 15:05:00,42.72,42.74,42.69,42.71,17727.0,32.0992,32.1142,32.0767,32.0917,17727.0
2018-05-08 15:10:00,42.7,42.77,42.67,42.77,20389.5,32.0842,32.1368,32.0616,32.1368,20389.5
2018-05-08 15:15:00,42.77,42.77,42.7,42.72,31026.0,32.1368,32.1368,32.0842,32.0992,31026.0
2018-05-08 15:20:00,42.72,42.75,42.71,42.71,31155.0,32.0992,32.1217,32.0917,32.0917,31155.0
2018-05-08 15:25:00,42.71,42.75,42.71,42.73,23655.0,32.0917,32.1217,32.0917,32.1067,23655.0
2018-05-08 15:30:00,42.73,42.82,42.72,42.8,42103.5,32.1067,32.1743,32.0992,32.1593,42103.5
2018-05-08 15:35:00,42.8,42.87,42.8,42.83,39100.5,32.1593,32.2119,32.1593,32.1819,39100.5
2018-05-08 15:40:00,42.82,42.91,42.82,42.84,38232.0,32.1743,32.242,32.1743,32.1894,38232.0
2018-05-08 15:45:00,42.84,42.84,42.78,42.78,41544.0,32.1894,32.1894,32.1443,32.1443,41544.0
2018-05-08 15:50:00,42.77,42.86,42.71,42.78,74974.5,32.1368,32.2044,32.0917,32.1443,74974.5
2018-05-08 15:55:00,42.78,42.85,42.78,42.84,119814.0,32.1443,32.1969,32.1443,32.1894,119814.0
2018-05-09 09:30:00,43.05,43.13,42.93,43.1,25974.0,32.3472,32.4073,32.257,32.3847,25974.0
2018-05-09 09:35:00,43.16,43.16,42.86,42.86,9975.0,32.4298,32.4298,32.2044,32.2044,9975.0
2018-05-09 09:40:00,42.91,43.03,42.91,42.93,10650.0,32.242,32.3321,32.242,32.257,10650.0
2018-05-09 09:45:00,42.93,43.04,42.91,43.01,5745.0,32.257,32.3396,32.242,32.3171,5745.0
2018-05-09 09:50:00,43.01,43.09,42.99,43.03,6300.0,32.3171,32.3772,32.3021,32.3321,6300.0
2018-05-09 09:55:00,43.04,43.05,42.96,42.99,10600.5,32.3396,32.3472,32.2795,32.3021,10600.5
2018-05-09 10:00:00,42.99,42.99,42.89,42.9,21115.5,32.3021,32.3021,32.2269,32.2345,21115.5
2018-05-09 10:05:00,42.91,42.91,42.85,42.89,13350.0,32.242,32.242,32.1969,32.2269,13350.0
2018-05-09 10:10:00,42.87,42.93,42.81,42.91,12973.5,32.2119,32.257,32.1668,32.242,12973.5
2018-05-09 10:15:00,42.91,42.93,42.88,42.9,14074.5,32.242,32.257,32.2194,32.2345,14074.5
2018-05-09 10:20:00,42.88,42.9,42.87,42.87,8250.0,32.2194,32.2345,32.2119,32.2119,8250.0
2018-05-09 10:25:00,42.87,42.87,42.8,42.84,13734.0,32.2119,32.2119,32.1593,32.1894,13734.0
2018-05-09 10:30:00,42.85,42.88,42.73,42.73,15265.5,32.1969,32.2194,32.1067,32.1067,15265.5
2018-05-09 10:35:00,42.76,42.78,42.7,42.7,11418.0,32.1293,32.1443,32.0842,32.0842,11418.0
2018-05-09 10:40:00,42.68,42.71,42.62,42.62,21792.0,32.0691,32.0917,32.0241,32.0241,21792.0
2018-05-09 10:45:00,42.62,42.75,42.61,42.71,27642.0,32.0241,32.1217,32.0165,32.0917,27642.0
2018-05-09 10:50:00,42.71,42.71,42.57,42.58,17730.0,32.0917,32.0917,31.9865,31.994,17730.0
2018-05-09 10:55:00,42.58,42.59,42.53,42.56,17154.0,31.994,32.0015,31.9564,31.979,17154.0
2018-05-09 11:00:00,42.57,42.58,42.48,42.48,24081.0,31.9865,31.994,31.9189,31.9189,24081.0
2018-05-09 11:05:00,42.47,42.49,42.33,42.34,34461.0,31.9114,31.9264,31.8062,31.8137,34461.0
2018-05-09 11:10:00,42.35,42.36,42.31,42.33,31146.0,31.8212,31.8287,31.7911,31.8062,31146.0
2018-05-09 11:15:00,42.32,42.45,42.31,42.43,31222.5,31.7986,31.8963,31.7911,31.8813,31222.5
2018-05-09 11:20:00,42.43,42.43,42.35,42.4,51925.5,31.8813,31.8813,31.8212,31.8588,51925.5
2018-05-09 11:25:00,42.39,42.47,42.39,42.45,21150.0,31.8512,31.9114,31.8512,31.8963,21150.0
2018-05-09 11:30:00,42.45,42.45,42.38,42.39,53796.0,31.8963,31.8963,31.8437,31.8512,53796.0
2018-05-09 11:35:00,42.4,42.4,42.31,42.36,25347.0,31.8588,31.8588,31.7911,31.8287,25347.0
2018-05-09 11:40:00,42.38,42.39,42.33,42.37,21100.5,31.8437,31.8512,31.8062,31.8362,21100.5
2018-05-09 11:45:00,42.37,42.38,42.35,42.37,29026.5,31.8362,31.8437,31.8212,31.8362,29026.5
2018-05-09 11:50:00,42.36,42.36,42.31,42.32,18712.5,31.8287,31.8287,31.7911,31.7986,18712.5
2018-05-09 11:55:00,42.33,42.41,42.32,42.39,24966.0,31.8062,31.8663,31.7986,31.8512,24966.0
2018-05-09 12:00:00,42.39,42.51,42.39,42.49,44884.5,31.8512,31.9414,31.8512,31.9264,44884.5
2018-05-09 12:05:00,42.48,42.48,42.43,42.44,15058.5,31.9189,31.9189,31.8813,31.8888,15058.5
2018-05-09 12:10:00,42.45,42.47,42.42,42.43,11911.5,31.8963,31.9114,31.8738,31.8813,11911.5
2018-05-09 12:15:00,42.43,42.44,42.41,42.41,15397.5,31.8813,31.8888,31.8663,31.8663,15397.5
2018-05-09 12:20:00,42.41,42.53,42.41,42.52,37057.5,31.8663,31.9564,31.8663,31.9489,37057.5
2018-05-09 12:25:00,42.51,42.58,42.51,42.58,24439.5,31.9414,31.994,31.9414,31.994,24439.5
2018-05-09 12:30:00,42.58,42.63,42.58,42.63,15102.0,31.994,32.0316,31.994,32.0316,15102.0
2018-05-09 12:35:00,42.63,42.64,42.59,42.64,8860.5,32.0316,32.0391,32.0015,32.0391,8860.5
2018-05-09 12:40:00,42.64,42.72,42.64,42.67,14047.5,32.0391,32.0992,32.0391,32.0616,14047.5
2018-05-09 12:45:00,42.68,42.79,42.67,42.78,14845.5,32.0691,32.1518,32.0616,32.1443,14845.5
2018-05-09 12:50:00,42.77,42.79,42.75,42.78,9591.0,32.1368,32.1518,32.1217,32.1443,9591.0
2018-05-09 12:55:00,42.78,42.8,42.74,42.74,17742.0,32.1443,32.1593,32.1142,32.1142,17742.0
2018-05-09 13:00:00,42.73,42.8,42.73,42.77,18066.0,32.1067,32.1593,32.1067,32.1368,18066.0
2018-05-09 13:05:00,42.77,42.77,42.67,42.69,43146.0,32.1368,32.1368,32.0616,32.0767,43146.0
2018-05-09 13:10:00,42.69,42.69,42.64,42.67,42307.5,32.0767,32.0767,32.0391,32.0616,42307.5
2018-05-09 13:15:00,42.67,42.73,42.65,42.72,32022.0,32.0616,32.1067,32.0466,32.0992,32022.0
2018-05-09 13:20:00,42.73,42.78,42.73,42.78,13596.0,32.1067,32.1443,32.1067,32.1443,13596.0
2018-05-09 13:25:00,42.78,42.86,42.77,42.82,18363.0,32.1443,32.2044,32.1368,32.1743,18363.0
2018-05-09 13:30:00,42.82,42.84,42.81,42.82,35178.0,32.1743,32.1894,32.1668,32.1743,35178.0
2018-05-09 13:35:00,42.82,42.85,42.77,42.78,21873.0,32.1743,32.1969,32.1368,32.1443,21873.0
2018-05-09 13:40:00,42.78,42.79,42.75,42.75,32553.0,32.1443,32.1518,32.1217,32.1217,32553.0
2018-05-09 13:45:00,42.76,42.83,42.74,42.83,31311.0,32.1293,32.1819,32.1142,32.1819,31311.0
2018-05-09 13:50:00,42.83,42.85,42.81,42.84,12678.0,32.1819,32.1969,32.1668,32.1894,12678.0
2018-05-09 13:55:00,42.85,42.87,42.8,42.87,16908.0,32.1969,32.2119,32.1593,32.2119,16908.0
2018-05-09 14:00:00,42.87,42.89,42.83,42.87,32775.0,32.2119,32.2269,32.1819,32.2119,32775.0
2018-05-09 14:05:00,42.87,42.88,42.83,42.85,15034.5,32.2119,32.2194,32.1819,32.1969,15034.5
2018-05-09 14:10:00,42.85,42.9,42.85,42.89,13665.0,32.1969,32.2345,32.1969,32.2269,13665.0
2018-05-09 14:15:00,42.89,42.9,42.83,42.83,22003.5,32.2269,32.2345,32.1819,32.1819,22003.5
2018-05-09 14:20:00,42.83,42.83,42.76,42.78,23050.5,32.1819,32.1819,32.1293,32.1443,23050.5
2018-05-09 14:25:00,42.78,42.8,42.75,42.78,14980.5,32.1443,32.1593,32.1217,32.1443,14980.5
2018-05-09 14:30:00,42.79,42.81,42.77,42.78,59560.5,32.1518,32.1668,32.1368,32.1443,59560.5
2018-05-09 14:35:00,42.79,42.79,42.73,42.73,14781.0,32.1518,32.1518,32.1067,32.1067,14781.0
2018-05-09 14:40:00,42.73,42.75,42.73,42.73,19131.0,32.1067,32.1217,32.1067,32.1067,19131.0
2018-05-09 14:45:00,42.73,42.77,42.71,42.75,23187.0,32.1067,32.1368,32.0917,32.1217,23187.0
2018-05-09 14:50:00,42.76,42.77,42.73,42.73,20872.5,32.1293,32.1368,32.1067,32.1067,20872.5
2018-05-09 14:55:00,42.74,42.76,42.73,42.76,17272.5,32.1142,32.1293,32.1067,32.1293,17272.5
2018-05-09 15:00:00,42.75,42.75,42.7,42.7,22203.0,32.1217,32.1217,32.0842,32.0842,22203.0
2018-05-09 15:05:00,42.7,42.76,42.7,42.73,42072.0,32.0842,32.1293,32.0842,32.1067,42072.0
2018-05-09 15:10:00,42.73,42.73,42.67,42.67,38647.5,32.1067,32.1067,32.0616,32.0616,38647.5
2018-05-09 15:15:00,42.67,42.71,42.65,42.69,28945.5,32.0616,32.0917,32.0466,32.0767,28945.5
2018-05-09 15:20:00,42.69,42.71,42.69,42.71,22165.5,32.0767,32.0917,32.0767,32.0917,22165.5
2018-05-09 15:25:00,42.71,42.73,42.69,42.69,20043.0,32.0917,32.1067,32.0767,32.0767,20043.0
2018-05-09 15:30:00,42.69,42.73,42.69,42.69,26214.0,32.0767,32.1067,32.0767,32.0767,26214.0
2018-05-09 15:35:00,42.69,42.7,42.66,42.67,52816.5,32.0767,32.0842,32.0541,32.0616,52816.5
2018-05-09 15:40:00,42.67,42.69,42.65,42.68,41980.5,32.0616,32.0767,32.0466,32.0691,41980.5
2018-05-09 15:45:00,42.69,42.71,42.67,42.69,46078.5,32.0767,32.0917,32.0616,32.0767,46078.5
2018-05-09 15:50:00,42.69,42.7,42.67,42.67,67945.5,32.0767,32.0842,32.0616,32.0616,67945.5
2018-05-09 15:55:00,42.68,42.71,42.67,42.7,148062.0,32.0691,32.0917,32.0616,32.0842,148062.0
2018-05-10 09:30:00,42.87,42.95,42.77,42.83,31291.5,32.2119,32.272,32.1368,32.1819,31291.5
2018-05-10 09:35:00,42.87,42.89,42.68,42.68,14272.5,32.2119,32.2269,32.0691,32.0691,14272.5
2018-05-10 09:40:00,42.7,42.7,42.6,42.6,31465.5,32.0842,32.0842,32.009,32.009,31465.5
2018-05-10 09:45:00,42.61,42.76,42.6,42.76,13575.0,32.0165,32.1293,32.009,32.1293,13575.0
2018-05-10 09:50:00,42.76,42.76,42.68,42.68,18193.5,32.1293,32.1293,32.0691,32.0691,18193.5
2018-05-10 09:55:00,42.68,42.75,42.66,42.68,23785.5,32.0691,32.1217,32.0541,32.0691,23785.5
2018-05-10 10:00:00,42.65,42.69,42.6,42.69,24034.5,32.0466,32.0767,32.009,32.0767,24034.5
2018-05-10 10:05:00,42.71,42.8,42.71,42.79,11272.5,32.0917,32.1593,32.0917,32.1518,11272.5
2018-05-10 10:10:00,42.79,42.82,42.68,42.69,11481.0,32.1518,32.1743,32.0691,32.0767,11481.0
2018-05-10 10:15:00,42.69,42.69,42.49,42.51,28278.0,32.0767,32.0767,31.9264,31.9414,28278.0
2018-05-10 10:20:00,42.49,42.59,42.47,42.59,25833.0,31.9264,32.0015,31.9114,32.0015,25833.0
2018-05-10 10:25:00,42.59,42.69,42.59,42.69,20124.0,32.0015,32.0767,32.0015,32.0767,20124.0
2018-05-10 10:30:00,42.71,42.75,42.69,42.75,42187.5,32.0917,32.1217,32.0767,32.1217,42187.5
2018-05-10 10:35:00,42.75,42.78,42.72,42.72,32385.0,32.1217,32.1443,32.0992,32.0992,32385.0
2018-05-10 10:40:00,42.73,42.82,42.71,42.79,20316.0,32.1067,32.1743,32.0917,32.1518,20316.0
2018-05-10 10:45:00,42.78,42.83,42.77,42.81,22747.5,32.1443,32.1819,32.1368,32.1668,22747.5
2018-05-10 10:50:00,42.81,42.85,42.76,42.83,12363.0,32.1668,32.1969,32.1293,32.1819,12363.0
2018-05-10 10:55:00,42.84,42.85,42.75,42.76,16116.0,32.1894,32.1969,32.1217,32.1293,16116.0
2018-05-10 11:00:00,42.77,42.83,42.77,42.81,17691.0,32.1368,32.1819,32.1368,32.1668,17691.0
2018-05-10 11:05:00,42.81,42.81,42.71,42.72,11311.5,32.1668,32.1668,32.0917,32.0992,11311.5
2018-05-10 11:10:00,42.73,42.77,42.72,42.76,19615.5,32.1067,32.1368,32.0992,32.1293,19615.5
2018-05-10 11:15:00,42.76,42.79,42.74,42.79,15000.0,32.1293,32.1518,32.1142,32.1518,15000.0
2018-05-10 11:20:00,42.8,42.83,42.78,42.78,10933.5,32.1593,32.1819,32.1443,32.1443,10933.5
2018-05-10 11:25:00,42.78,42.8,42.77,42.79,15208.5,32.1443,32.1593,32.1368,32.1518,15208.5
2018-05-10 11:30:00,42.78,42.8,42.75,42.76,14551.5,32.1443,32.1593,32.1217,32.1293,14551.5
2018-05-10 11:35:00,42.76,42.79,42.75,42.75,7591.5,32.1293,32.1518,32.1217,32.1217,7591.5
2018-05-10 11:40:00,42.77,42.79,42.74,42.79,15229.5,32.1368,32.1518,32.1142,32.1518,15229.5
2018-05-10 11:45:00,42.79,42.82,42.79,42.8,15093.0,32.1518,32.1743,32.1518,32.1593,15093.0
2018-05-10 11:50:00,42.79,42.79,42.77,42.78,11920.5,32.1518,32.1518,32.1368,32.1443,11920.5
2018-05-10 11:55:00,42.78,42.85,42.78,42.82,30948.0,32.1443,32.1969,32.1443,32.1743,30948.0
2018-05-10 12:00:00,42.83,42.88,42.83,42.85,15492.0,32.1819,32.2194,32.1819,32.1969,15492.0
2018-05-10 12:05:00,42.87,42.92,42.84,42.92,25362.0,32.2119,32.2495,32.1894,32.2495,25362.0
2018-05-10 12:10:00,42.92,42.94,42.89,42.91,22050.0,32.2495,32.2645,32.2269,32.242,22050.0
2018-05-10 12:15:00,42.91,42.92,42.9,42.9,11086.5,32.242,32.2495,32.2345,32.2345,11086.5
2018-05-10 12:20:00,42.9,42.91,42.83,42.84,15886.5,32.2345,32.242,32.1819,32.1894,15886.5
2018-05-10 12:25:00,42.84,42.87,42.84,42.85,15642.0,32.1894,32.2119,32.1894,32.1969,15642.0
2018-05-10 12:30:00,42.85,42.88,42.83,42.87,15480.0,32.1969,32.2194,32.1819,32.2119,15480.0
2018-05-10 12:35:00,42.87,42.87,42.85,42.85,9196.5,32.2119,32.2119,32.1969,32.1969,9196.5
2018-05-10 12:40:00,42.85,42.86,42.83,42.86,9022.5,32.1969,32.2044,32.1819,32.2044,9022.5
2018-05-10 12:45:00,42.87,42.87,42.83,42.85,16366.5,32.2119,32.2119,32.1819,32.1969,16366.5
2018-05-10 12:50:00,42.85,42.85,42.77,42.77,26851.5,32.1969,32.1969,32.1368,32.1368,26851.5
2018-05-10 12:55:00,42.77,42.79,42.73,42.73,30742.5,32.1368,32.1518,32.1067,32.1067,30742.5
2018-05-10 13:00:00,42.73,42.79,42.69,42.69,46716.0,32.1067,32.1518,32.0767,32.0767,46716.0
2018-05-10 13:05:00,42.71,42.73,42.7,42.72,17100.0,32.0917,32.1067,32.0842,32.0992,17100.0
2018-05-10 13:10:00,42.71,42.73,42.64,42.65,15861.0,32.0917,32.1067,32.0391,32.0466,15861.0
2018-05-10 13:15:00,42.64,42.66,42.63,42.65,25120.5,32.0391,32.0541,32.0316,32.0466,25120.5
2018-05-10 13:20:00,42.65,42.65,42.62,42.63,27373.5,32.0466,32.0466,32.0241,32.0316,27373.5
2018-05-10 13:25:00,42.63,42.63,42.58,42.58,9000.0,32.0316,32.0316,31.994,31.994,9000.0
2018-05-10 13:30:00,42.59,42.63,42.57,42.57,21319.5,32.0015,32.0316,31.9865,31.9865,21319.5
2018-05-10 13:35:00,42.57,42.59,42.55,42.56,15045.0,31.9865,32.0015,31.9715,31.979,15045.0
2018-05-10 13:40:00,42.57,42.58,42.53,42.54,17595.0,31.9865,31.994,31.9564,31.964,17595.0
2018-05-10 13:45:00,42.53,42.53,42.48,42.48,21475.5,31.9564,31.9564,31.9189,31.9189,21475.5
2018-05-10 13:50:00,42.48,42.56,42.47,42.54,34299.0,31.9189,31.979,31.9114,31.964,34299.0
2018-05-10 13:55:00,42.54,42.55,42.53,42.55,23545.5,31.964,31.9715,31.9564,31.9715,23545.5
2018-05-10 14:00:00,42.55,42.55,42.51,42.55,30495.0,31.9715,31.9715,31.9414,31.9715,30495.0
2018-05-10 14:05:00,42.55,42.56,42.51,42.55,69930.0,31.9715,31.979,31.9414,31.9715,69930.0
2018-05-10 14:10:00,42.55,42.65,42.55,42.65,14610.0,31.9715,32.0466,31.9715,32.0466,14610.0
2018-05-10 14:15:00,42.65,42.69,42.64,42.69,22888.5,32.0466,32.0767,32.0391,32.0767,22888.5
2018-05-10 14:20:00,42.69,42.72,42.65,42.67,16035.0,32.0767,32.0992,32.0466,32.0616,16035.0
2018-05-10 14:25:00,42.67,42.69,42.63,42.69,14317.5,32.0616,32.0767,32.0316,32.0767,14317.5
2018-05-10 14:30:00,42.69,42.7,42.61,42.63,25084.5,32.0767,32.0842,32.0165,32.0316,25084.5
2018-05-10 14:35:00,42.62,42.62,42.53,42.55,19623.0,32.0241,32.0241,31.9564,31.9715,19623.0
2018-05-10 14:40:00,42.54,42.59,42.51,42.59,17214.0,31.964,32.0015,31.9414,32.0015,17214.0
2018-05-10 14:45:00,42.6,42.69,42.59,42.69,30651.0,32.009,32.0767,32.0015,32.0767,30651.0
2018-05-10 14:50:00,42.69,42.71,42.65,42.65,21951.0,32.0767,32.0917,32.0466,32.0466,21951.0
2018-05-10 14:55:00,42.65,42.69,42.63,42.69,36706.5,32.0466,32.0767,32.0316,32.0767,36706.5
2018-05-10 15:00:00,42.68,42.69,42.58,42.59,53137.5,32.0691,32.0767,31.994,32.0015,53137.5
2018-05-10 15:05:00,42.6,42.63,42.59,42.61,19071.0,32.009,32.0316,32.0015,32.0165,19071.0
2018-05-10 15:10:00,42.61,42.61,42.56,42.58,33912.0,32.0165,32.0165,31.979,31.994,33912.0
2018-05-10 15:15:00,42.58,42.6,42.54,42.55,45171.0,31.994,32.009,31.964,31.9715,45171.0
2018-05-10 15:20:00,42.55,42.57,42.54,42.55,31582.5,31.9715,31.9865,31.964,31.9715,31582.5
2018-05-10 15:25:00,42.55,42.55,42.49,42.53,39681.0,31.9715,31.9715,31.9264,31.9564,39681.0
2018-05-10 15:30:00,42.53,42.53,42.49,42.51,38257.5,31.9564,31.9564,31.9264,31.9414,38257.5
2018-05-10 15:35:00,42.51,42.52,42.48,42.48,44622.0,31.9414,31.9489,31.9189,31.9189,44622.0
2018-05-10 15:40:00,42.49,42.5,42.47,42.48,87753.0,31.9264,31.9339,31.9114,31.9189,87753.0
2018-05-10 15:45:00,42.49,42.5,42.47,42.49,113220.0,31.9264,31.9339,31.9114,31.9264,113220.0
2018-05-10 15:50:00,42.49,42.51,42.45,42.46,174049.5,31.9264,31.9414,31.8963,31.9038,174049.5
2018-05-10 15:55:00,42.46,42.53,42.46,42.51,255514.5,31.9038,31.9564,31.9038,31.9414,255514.5
2018-05-11 09:30:00,42.57,42.84,42.43,42.63,38661.0,31.9865,32.1894,31.8813,32.0316,38661.0
2018-05-11 09:35:00,42.66,42.77,42.59,42.77,19350.0,32.0541,32.1368,32.0015,32.1368,19350.0
2018-05-11 09:40:00,42.78,42.83,42.7,42.73,16069.5,32.1443,32.1819,32.0842,32.1067,16069.5
2018-05-11 09:45:00,42.74,42.93,42.73,42.87,23595.0,32.1142,32.257,32.1067,32.2119,23595.0
2018-05-11 09:50:00,42.88,42.89,42.81,42.87,13743.0,32.2194,32.2269,32.1668,32.2119,13743.0
2018-05-11 09:55:00,42.89,42.89,42.77,42.81,28465.5,32.2269,32.2269,32.1368,32.1668,28465.5
2018-05-11 10:00:00,42.81,42.94,42.8,42.93,30166.5,32.1668,32.2645,32.1593,32.257,30166.5
2018-05-11 10:05:00,42.92,42.93,42.76,42.85,17250.0,32.2495,32.257,32.1293,32.1969,17250.0
2018-05-11 10:10:00,42.85,42.91,42.8,42.85,15021.0,32.1969,32.242,32.1593,32.1969,15021.0
2018-05-11 10:15:00,42.83,42.83,42.73,42.73,20100.0,32.1819,32.1819,32.1067,32.1067,20100.0
2018-05-11 10:20:00,42.74,42.83,42.73,42.77,18438.0,32.1142,32.1819,32.1067,32.1368,18438.0
2018-05-11 10:25:00,42.77,42.79,42.71,42.71,18322.5,32.1368,32.1518,32.0917,32.0917,18322.5
2018-05-11 10:30:00,42.71,42.73,42.67,42.72,17932.5,32.0917,32.1067,32.0616,32.0992,17932.5
2018-05-11 10:35:00,42.72,42.72,42.63,42.68,21822.0,32.0992,32.0992,32.0316,32.0691,21822.0
2018-05-11 10:40:00,42.68,42.73,42.68,42.71,15997.5,32.0691,32.1067,32.0691,32.0917,15997.5
2018-05-11 10:45:00,42.71,42.73,42.62,42.63,46227.0,32.0917,32.1067,32.0241,32.0316,46227.0
2018-05-11 10:50:00,42.63,42.65,42.59,42.59,23442.0,32.0316,32.0466,32.0015,32.0015,23442.0
2018-05-11 10:55:00,42.59,42.65,42.57,42.65,32257.5,32.0015,32.0466,31.9865,32.0466,32257.5
2018-05-11 11:00:00,42.65,42.65,42.57,42.58,21882.0,32.0466,32.0466,31.9865,31.994,21882.0
2018-05-11 11:05:00,42.58,42.58,42.45,42.45,30150.0,31.994,31.994,31.8963,31.8963,30150.0
2018-05-11 11:10:00,42.44,42.5,42.43,42.49,16827.0,31.8888,31.9339,31.8813,31.9264,16827.0
2018-05-11 11:15:00,42.49,42.49,42.45,42.47,17100.0,31.9264,31.9264,31.8963,31.9114,17100.0
2018-05-11 11:20:00,42.47,42.51,42.47,42.48,15516.0,31.9114,31.9414,31.9114,31.9189,15516.0
2018-05-11 11:25:00,42.48,42.49,42.44,42.45,11100.0,31.9189,31.9264,31.8888,31.8963,11100.0
2018-05-11 11:30:00,42.46,42.48,42.41,42.42,16117.5,31.9038,31.9189,31.8663,31.8738,16117.5
2018-05-11 11:35:00,42.43,42.45,42.39,42.4,14818.5,31.8813,31.8963,31.8512,31.8588,14818.5
2018-05-11 11:40:00,42.4,42.4,42.33,42.38,41550.0,31.8588,31.8588,31.8062,31.8437,41550.0
2018-05-11 11:45:00,42.39,42.39,42.33,42.33,8206.5,31.8512,31.8512,31.8062,31.8062,8206.5
2018-05-11 11:50:00,42.33,42.37,42.33,42.34,20466.0,31.8062,31.8362,31.8062,31.8137,20466.0
2018-05-11 11:55:00,42.35,42.35,42.3,42.33,20680.5,31.8212,31.8212,31.7836,31.8062,20680.5
2018-05-11 12:00:00,42.32,42.41,42.31,42.4,17952.0,31.7986,31.8663,31.7911,31.8588,17952.0
2018-05-11 12:05:00,42.41,42.43,42.38,42.39,14797.5,31.8663,31.8813,31.8437,31.8512,14797.5
2018-05-11 12:10:00,42.38,42.38,42.28,42.3,24964.5,31.8437,31.8437,31.7686,31.7836,24964.5
2018-05-11 12:15:00,42.29,42.29,42.25,42.27,14112.0,31.7761,31.7761,31.746,31.7611,14112.0
2018-05-11 12:20:00,42.27,42.27,42.25,42.25,14037.0,31.7611,31.7611,31.746,31.746,14037.0
2018-05-11 12:25:00,42.25,42.28,42.22,42.24,26487.0,31.746,31.7686,31.7235,31.7385,26487.0
2018-05-11 12:30:00,42.23,42.26,42.16,42.25,135474.0,31.731,31.7536,31.6784,31.746,135474.0
2018-05-11 12:35:00,42.25,42.25,42.17,42.19,165441.0,31.746,31.746,31.6859,31.701,165441.0
2018-05-11 12:40:00,42.18,42.2,42.12,42.15,70105.5,31.6935,31.7085,31.6484,31.6709,70105.5
2018-05-11 12:45:00,42.16,42.35,42.11,42.34,90691.5,31.6784,31.8212,31.6409,31.8137,90691.5
2018-05-11 12:50:00,42.34,42.45,42.34,42.43,30234.0,31.8137,31.8963,31.8137,31.8813,30234.0
2018-05-11 12:55:00,42.41,42.49,42.37,42.44,32793.0,31.8663,31.9264,31.8362,31.8888,32793.0
2018-05-11 13:00:00,42.43,42.46,42.37,42.4,20307.0,31.8813,31.9038,31.8362,31.8588,20307.0
2018-05-11 13:05:00,42.4,42.45,42.38,42.41,11341.5,31.8588,31.8963,31.8437,31.8663,11341.5
2018-05-11 13:10:00,42.42,42.43,42.35,42.37,47883.0,31.8738,31.8813,31.8212,31.8362,47883.0
2018-05-11 13:15:00,42.37,42.47,42.28,42.42,157405.5,31.8362,31.9114,31.7686,31.8738,157405.5
2018-05-11 13:20:00,42.42,42.47,42.41,42.41,15040.5,31.8738,31.9114,31.8663,31.8663,15040.5
2018-05-11 13:25:00,42.42,42.43,42.39,42.4,10053.0,31.8738,31.8813,31.8512,31.8588,10053.0
2018-05-11 13:30:00,42.4,42.41,42.36,42.39,14220.0,31.8588,31.8663,31.8287,31.8512,14220.0
2018-05-11 13:35:00,42.39,42.4,42.32,42.33,9331.5,31.8512,31.8588,31.7986,31.8062,9331.5
2018-05-11 13:40:00,42.33,42.33,42.3,42.31,8164.5,31.8062,31.8062,31.7836,31.7911,8164.5
2018-05-11 13:45:00,42.32,42.35,42.31,42.35,8233.5,31.7986,31.8212,31.7911,31.8212,8233.5
2018-05-11 13:50:00,42.35,42.35,42.31,42.35,15684.0,31.8212,31.8212,31.7911,31.8212,15684.0
2018-05-11 13:55:00,42.35,42.37,42.3,42.31,23851.5,31.8212,31.8362,31.7836,31.7911,23851.5
2018-05-11 14:00:00,42.33,42.36,42.27,42.33,48538.5,31.8062,31.8287,31.7611,31.8062,48538.5
2018-05-11 14:05:00,42.33,42.35,42.31,42.34,16594.5,31.8062,31.8212,31.7911,31.8137,16594.5
2018-05-11 14:10:00,42.34,42.35,42.28,42.3,19335.0,31.8137,31.8212,31.7686,31.7836,19335.0
2018-05-11 14:15:00,42.31,42.36,42.31,42.36,12750.0,31.7911,31.8287,31.7911,31.8287,12750.0
2018-05-11 14:20:00,42.36,42.39,42.35,42.38,30538.5,31.8287,31.8512,31.8212,31.8437,30538.5
2018-05-11 14:25:00,42.39,42.39,42.31,42.37,50668.5,31.8512,31.8512,31.7911,31.8362,50668.5
2018-05-11 14:30:00,42.35,42.39,42.33,42.35,25873.5,31.8212,31.8512,31.8062,31.8212,25873.5
2018-05-11 14:35:00,42.37,42.39,42.33,42.37,13002.0,31.8362,31.8512,31.8062,31.8362,13002.0
2018-05-11 14:40:00,42.37,42.38,42.33,42.35,35073.0,31.8362,31.8437,31.8062,31.8212,35073.0
2018-05-11 14:45:00,42.35,42.38,42.34,42.36,14886.0,31.8212,31.8437,31.8137,31.8287,14886.0
2018-05-11 14:50:00,42.37,42.37,42.34,42.37,14584.5,31.8362,31.8362,31.8137,31.8362,14584.5
2018-05-11 14:55:00,42.37,42.4,42.34,42.4,87127.5,31.8362,31.8588,31.8137,31.8588,87127.5
2018-05-11 15:00:00,42.41,42.42,42.37,42.39,66682.5,31.8663,31.8738,31.8362,31.8512,66682.5
2018-05-11 15:05:00,42.39,42.41,42.33,42.37,80164.5,31.8512,31.8663,31.8062,31.8362,80164.5
2018-05-11 15:10:00,42.39,42.45,42.39,42.44,27739.5,31.8512,31.8963,31.8512,31.8888,27739.5
2018-05-11 15:15:00,42.45,42.48,42.42,42.47,23349.0,31.8963,31.9189,31.8738,31.9114,23349.0
2018-05-11 15:20:00,42.46,42.46,42.42,42.44,22545.0,31.9038,31.9038,31.8738,31.8888,22545.0
2018-05-11 15:25:00,42.45,42.46,42.42,42.45,25423.5,31.8963,31.9038,31.8738,31.8963,25423.5
2018-05-11 15:30:00,42.44,42.48,42.43,42.47,25953.0,31.8888,31.9189,31.8813,31.9114,25953.0
2018-05-11 15:35:00,42.48,42.54,42.47,42.53,32121.0,31.9189,31.964,31.9114,31.9564,32121.0
2018-05-11 15:40:00,42.53,42.55,42.51,42.53,41305.5,31.9564,31.9715,31.9414,31.9564,41305.5
2018-05-11 15:45:00,42.53,42.54,42.43,42.53,66261.0,31.9564,31.964,31.8813,31.9564,66261.0
2018-05-11 15:50:00,42.53,42.57,42.52,42.54,79077.0,31.9564,31.9865,31.9489,31.964,79077.0
2018-05-11 15:55:00,42.53,42.55,42.49,42.53,209242.5,31.9564,31.9715,31.9264,31.9564,209242.5
2018-05-14 09:30:00,42.32,42.62,42.32,42.39,49215.0,31.9395,32.166,31.9395,31.9924,49215.0
2018-05-14 09:35:00,42.35,42.41,42.24,42.27,23344.5,31.9622,32.0075,31.8792,31.9018,23344.5
2018-05-14 09:40:00,42.27,42.42,42.23,42.37,18033.0,31.9018,32.015,31.8716,31.9773,18033.0
2018-05-14 09:45:00,42.37,42.39,42.28,42.29,22794.0,31.9773,31.9924,31.9094,31.9169,22794.0
2018-05-14 09:50:00,42.29,42.35,42.26,42.34,14797.5,31.9169,31.9622,31.8943,31.9546,14797.5
2018-05-14 09:55:00,42.35,42.35,42.28,42.28,20149.5,31.9622,31.9622,31.9094,31.9094,20149.5
2018-05-14 10:00:00,42.28,42.28,42.17,42.18,17112.0,31.9094,31.9094,31.8263,31.8339,17112.0
2018-05-14 10:05:00,42.17,42.24,42.15,42.2,20025.0,31.8263,31.8792,31.8112,31.849,20025.0
2018-05-14 10:10:00,42.21,42.23,42.16,42.19,25296.0,31.8565,31.8716,31.8188,31.8414,25296.0
2018-05-14 10:15:00,42.21,42.23,42.14,42.2,103605.0,31.8565,31.8716,31.8037,31.849,103605.0
2018-05-14 10:20:00,42.21,42.22,42.14,42.18,116961.0,31.8565,31.8641,31.8037,31.8339,116961.0
2018-05-14 10:25:00,42.17,42.21,42.12,42.19,71041.5,31.8263,31.8565,31.7886,31.8414,71041.5
2018-05-14 10:30:00,42.19,42.26,42.15,42.21,138861.0,31.8414,31.8943,31.8112,31.8565,138861.0
2018-05-14 10:35:00,42.2,42.39,42.19,42.39,102156.0,31.849,31.9924,31.8414,31.9924,102156.0
2018-05-14 10:40:00,42.39,42.49,42.38,42.49,33220.5,31.9924,32.0679,31.9848,32.0679,33220.5
2018-05-14 10:45:00,42.48,42.48,42.41,42.41,49368.0,32.0603,32.0603,32.0075,32.0075,49368.0
2018-05-14 10:50:00,42.41,42.43,42.33,42.35,24472.5,32.0075,32.0226,31.9471,31.9622,24472.5
2018-05-14 10:55:00,42.35,42.35,42.27,42.32,49798.5,31.9622,31.9622,31.9018,31.9395,49798.5
2018-05-14 11:00:00,42.31,42.36,42.29,42.32,26181.0,31.932,31.9697,31.9169,31.9395,26181.0
2018-05-14 11:05:00,42.31,42.35,42.27,42.34,45643.5,31.932,31.9622,31.9018,31.9546,45643.5
2018-05-14 11:10:00,42.33,42.34,42.28,42.3,40647.0,31.9471,31.9546,31.9094,31.9245,40647.0
2018-05-14 11:15:00,42.3,42.33,42.28,42.32,13536.0,31.9245,31.9471,31.9094,31.9395,13536.0
2018-05-14 11:20:00,42.32,42.37,42.28,42.31,34891.5,31.9395,31.9773,31.9094,31.932,34891.5
2018-05-14 11:25:00,42.32,42.33,42.27,42.27,20571.0,31.9395,31.9471,31.9018,31.9018,20571.0
2018-05-14 11:30:00,42.27,42.34,42.27,42.31,19482.0,31.9018,31.9546,31.9018,31.932,19482.0
2018-05-14 11:35:00,42.31,42.31,42.29,42.29,11691.0,31.932,31.932,31.9169,31.9169,11691.0
2018-05-14 11:40:00,42.29,42.29,42.22,42.25,10650.0,31.9169,31.9169,31.8641,31.8867,10650.0
2018-05-14 11:45:00,42.25,42.25,42.18,42.18,11761.5,31.8867,31.8867,31.8339,31.8339,11761.5
2018-05-14 11:50:00,42.18,42.23,42.18,42.2,19761.0,31.8339,31.8716,31.8339,31.849,19761.0
2018-05-14 11:55:00,42.22,42.27,42.2,42.22,45442.5,31.8641,31.9018,31.849,31.8641,45442.5
2018-05-14 12:00:00,42.21,42.33,42.21,42.26,92130.0,31.8565,31.9471,31.8565,31.8943,92130.0
2018-05-14 12:05:00,42.25,42.45,42.22,42.4,94338.0,31.8867,32.0377,31.8641,31.9999,94338.0
2018-05-14 12:10:00,42.41,42.53,42.38,42.49,59868.0,32.0075,32.098,31.9848,32.0679,59868.0
2018-05-14 12:15:00,42.5,42.58,42.49,42.56,34450.5,32.0754,32.1358,32.0679,32.1207,34450.5
2018-05-14 12:20:00,42.55,42.57,42.5,42.55,48601.5,32.1131,32.1282,32.0754,32.1131,48601.5
2018-05-14 12:25:00,42.55,42.55,42.45,42.46,15150.0,32.1131,32.1131,32.0377,32.0452,15150.0
2018-05-14 12:30:00,42.46,42.5,42.45,42.45,9159.0,32.0452,32.0754,32.0377,32.0377,9159.0
2018-05-14 12:35:00,42.45,42.46,42.37,42.37,13650.0,32.0377,32.0452,31.9773,31.9773,13650.0
2018-05-14 12:40:00,42.38,42.39,42.32,42.34,20784.0,31.9848,31.9924,31.9395,31.9546,20784.0
2018-05-14 12:45:00,42.34,42.37,42.29,42.37,84538.5,31.9546,31.9773,31.9169,31.9773,84538.5
2018-05-14 12:50:00,42.38,42.45,42.35,42.43,32860.5,31.9848,32.0377,31.9622,32.0226,32860.5
2018-05-14 12:55:00,42.42,42.45,42.41,42.41,11556.0,32.015,32.0377,32.0075,32.0075,11556.0
2018-05-14 13:00:00,42.4,42.4,42.33,42.36,21979.5,31.9999,31.9999,31.9471,31.9697,21979.5
2018-05-14 13:05:00,42.36,42.39,42.33,42.35,29629.5,31.9697,31.9924,31.9471,31.9622,29629.5
2018-05-14 13:10:00,42.35,42.37,42.33,42.33,14527.5,31.9622,31.9773,31.9471,31.9471,14527.5
2018-05-14 13:15:00,42.32,42.33,42.29,42.29,17685.0,31.9395,31.9471,31.9169,31.9169,17685.0
2018-05-14 13:20:00,42.3,42.35,42.27,42.31,23070.0,31.9245,31.9622,31.9018,31.932,23070.0
2018-05-14 13:25:00,42.33,42.33,42.29,42.31,14521.5,31.9471,31.9471,31.9169,31.932,14521.5
2018-05-14 13:30:00,42.32,42.32,42.27,42.3,36147.0,31.9395,31.9395,31.9018,31.9245,36147.0
2018-05-14 13:35:00,42.3,42.37,42.3,42.35,18046.5,31.9245,31.9773,31.9245,31.9622,18046.5
2018-05-14 13:40:00,42.35,42.37,42.31,42.33,67291.5,31.9622,31.9773,31.932,31.9471,67291.5
2018-05-14 13:45:00,42.33,42.33,42.27,42.31,22669.5,31.9471,31.9471,31.9018,31.932,22669.5
2018-05-14 13:50:00,42.31,42.35,42.28,42.33,21600.0,31.932,31.9622,31.9094,31.9471,21600.0
2018-05-14 13:55:00,42.33,42.33,42.27,42.3,43032.0,31.9471,31.9471,31.9018,31.9245,43032.0
2018-05-14 14:00:00,42.3,42.3,42.23,42.23,14767.5,31.9245,31.9245,31.8716,31.8716,14767.5
2018-05-14 14:05:00,42.23,42.23,42.12,42.13,28926.0,31.8716,31.8716,31.7886,31.7962,28926.0
2018-05-14 14:10:00,42.13,42.15,42.1,42.13,20461.5,31.7962,31.8112,31.7735,31.7962,20461.5
2018-05-14 14:15:00,42.13,42.13,42.07,42.13,17683.5,31.7962,31.7962,31.7509,31.7962,17683.5
2018-05-14 14:20:00,42.13,42.21,42.11,42.19,67105.5,31.7962,31.8565,31.7811,31.8414,67105.5
2018-05-14 14:25:00,42.18,42.24,42.12,42.22,38145.0,31.8339,31.8792,31.7886,31.8641,38145.0
2018-05-14 14:30:00,42.23,42.25,42.17,42.17,40539.0,31.8716,31.8867,31.8263,31.8263,40539.0
2018-05-14 14:35:00,42.19,42.26,42.19,42.25,17592.0,31.8414,31.8943,31.8414,31.8867,17592.0
2018-05-14 14:40:00,42.25,42.25,42.16,42.21,80199.0,31.8867,31.8867,31.8188,31.8565,80199.0
2018-05-14 14:45:00,42.21,42.21,42.17,42.19,27217.5,31.8565,31.8565,31.8263,31.8414,27217.5
2018-05-14 14:50:00,42.18,42.22,42.15,42.19,40771.5,31.8339,31.8641,31.8112,31.8414,40771.5
2018-05-14 14:55:00,42.2,42.24,42.17,42.21,49240.5,31.849,31.8792,31.8263,31.8565,49240.5
2018-05-14 15:00:00,42.21,42.22,42.17,42.18,77119.5,31.8565,31.8641,31.8263,31.8339,77119.5
2018-05-14 15:05:00,42.18,42.21,42.15,42.18,38943.0,31.8339,31.8565,31.8112,31.8339,38943.0
2018-05-14 15:10:00,42.19,42.21,42.17,42.21,33885.0,31.8414,31.8565,31.8263,31.8565,33885.0
2018-05-14 15:15:00,42.2,42.2,42.09,42.09,49246.5,31.849,31.849,31.766,31.766,49246.5
2018-05-14 15:20:00,42.09,42.13,42.08,42.1,52434.0,31.766,31.7962,31.7584,31.7735,52434.0
2018-05-14 15:25:00,42.1,42.11,42.03,42.05,67863.0,31.7735,31.7811,31.7207,31.7358,67863.0
2018-05-14 15:30:00,42.05,42.12,42.05,42.09,65716.5,31.7358,31.7886,31.7358,31.766,65716.5
2018-05-14 15:35:00,42.1,42.17,42.09,42.12,45877.5,31.7735,31.8263,31.766,31.7886,45877.5
2018-05-14 15:40:00,42.13,42.13,42.07,42.09,44251.5,31.7962,31.7962,31.7509,31.766,44251.5
2018-05-14 15:45:00,42.09,42.09,42.05,42.06,67647.0,31.766,31.766,31.7358,31.7433,67647.0
2018-05-14 15:50:00,42.06,42.11,42.05,42.06,101856.0,31.7433,31.7811,31.7358,31.7433,101856.0
2018-05-14 15:55:00,42.07,42.13,42.06,42.13,134728.5,31.7509,31.7962,31.7433,31.7962,134728.5
2018-05-15 09:30:00,41.87,42.06,41.82,41.93,53287.5,31.5999,31.7433,31.5622,31.6452,53287.5
2018-05-15 09:35:00,41.92,42.05,41.85,42.04,26754.0,31.6377,31.7358,31.5848,31.7282,26754.0
2018-05-15 09:40:00,42.03,42.05,41.93,42.01,58579.5,31.7207,31.7358,31.6452,31.7056,58579.5
2018-05-15 09:45:00,41.99,42.18,41.99,42.1,22845.0,31.6905,31.8339,31.6905,31.7735,22845.0
2018-05-15 09:50:00,42.1,42.11,41.94,41.94,22650.0,31.7735,31.7811,31.6528,31.6528,22650.0
2018-05-15 09:55:00,41.95,41.98,41.85,41.85,19800.0,31.6603,31.6829,31.5848,31.5848,19800.0
2018-05-15 10:00:00,41.85,41.9,41.82,41.88,19947.0,31.5848,31.6226,31.5622,31.6075,19947.0
2018-05-15 10:05:00,41.93,42.04,41.91,41.98,28003.5,31.6452,31.7282,31.6301,31.6829,28003.5
2018-05-15 10:10:00,41.99,42.01,41.93,41.93,13675.5,31.6905,31.7056,31.6452,31.6452,13675.5
2018-05-15 10:15:00,41.93,41.98,41.88,41.97,12246.0,31.6452,31.6829,31.6075,31.6754,12246.0
2018-05-15 10:20:00,41.96,42.01,41.93,42.01,48868.5,31.6679,31.7056,31.6452,31.7056,48868.5
2018-05-15 10:25:00,42.01,42.03,41.97,41.97,24787.5,31.7056,31.7207,31.6754,31.6754,24787.5
2018-05-15 10:30:00,41.97,42.07,41.96,42.05,19434.0,31.6754,31.7509,31.6679,31.7358,19434.0
2018-05-15 10:35:00,42.05,42.15,42.05,42.12,19072.5,31.7358,31.8112,31.7358,31.7886,19072.5
2018-05-15 10:40:00,42.12,42.12,41.98,42.0,21597.0,31.7886,31.7886,31.6829,31.698,21597.0
2018-05-15 10:45:00,42.01,42.05,41.97,42.03,11850.0,31.7056,31.7358,31.6754,31.7207,11850.0
2018-05-15 10:50:00,42.03,42.06,42.03,42.03,19351.5,31.7207,31.7433,31.7207,31.7207,19351.5
2018-05-15 10:55:00,42.03,42.13,42.0,42.08,20677.5,31.7207,31.7962,31.698,31.7584,20677.5
2018-05-15 11:00:00,42.08,42.15,42.05,42.07,18433.5,31.7584,31.8112,31.7358,31.7509,18433.5
2018-05-15 11:05:00,42.07,42.09,42.02,42.06,25281.0,31.7509,31.766,31.7131,31.7433,25281.0
2018-05-15 11:10:00,42.07,42.07,42.0,42.0,17545.5,31.7509,31.7509,31.698,31.698,17545.5
2018-05-15 11:15:00,42.0,42.05,41.98,42.02,41994.0,31.698,31.7358,31.6829,31.7131,41994.0
2018-05-15 11:20:00,42.03,42.05,41.99,42.0,61165.5,31.7207,31.7358,31.6905,31.698,61165.5
2018-05-15 11:25:00,41.99,42.19,41.99,42.18,40521.0,31.6905,31.8414,31.6905,31.8339,40521.0
2018-05-15 11:30:00,42.18,42.24,42.15,42.15,42622.5,31.8339,31.8792,31.8112,31.8112,42622.5
2018-05-15 11:35:00,42.16,42.21,42.15,42.19,18412.5,31.8188,31.8565,31.8112,31.8414,18412.5
2018-05-15 11:40:00,42.19,42.21,42.14,42.21,20644.5,31.8414,31.8565,31.8037,31.8565,20644.5
2018-05-15 11:45:00,42.21,42.25,42.19,42.25,12874.5,31.8565,31.8867,31.8414,31.8867,12874.5
2018-05-15 11:50:00,42.25,42.26,42.15,42.2,19639.5,31.8867,31.8943,31.8112,31.849,19639.5
2018-05-15 11:55:00,42.19,42.21,42.07,42.08,19593.0,31.8414,31.8565,31.7509,31.7584,19593.0
2018-05-15 12:00:00,42.09,42.11,42.01,42.03,24169.5,31.766,31.7811,31.7056,31.7207,24169.5
2018-05-15 12:05:00,42.03,42.03,41.97,42.0,16302.0,31.7207,31.7207,31.6754,31.698,16302.0
2018-05-15 12:10:00,42.0,42.01,41.95,42.01,13402.5,31.698,31.7056,31.6603,31.7056,13402.5
2018-05-15 12:15:00,42.01,42.03,41.98,42.0,11557.5,31.7056,31.7207,31.6829,31.698,11557.5
2018-05-15 12:20:00,42.0,42.03,41.98,42.0,12660.0,31.698,31.7207,31.6829,31.698,12660.0
2018-05-15 12:25:00,42.01,42.07,42.0,42.07,24043.5,31.7056,31.7509,31.698,31.7509,24043.5
2018-05-15 12:30:00,42.08,42.15,42.07,42.1,26751.0,31.7584,31.8112,31.7509,31.7735,26751.0
2018-05-15 12:35:00,42.1,42.16,42.09,42.15,20347.5,31.7735,31.8188,31.766,31.8112,20347.5
2018-05-15 12:40:00,42.14,42.17,42.12,42.17,12408.0,31.8037,31.8263,31.7886,31.8263,12408.0
2018-05-15 12:45:00,42.18,42.24,42.18,42.2,24747.0,31.8339,31.8792,31.8339,31.849,24747.0
2018-05-15 12:50:00,42.21,42.21,42.16,42.16,15322.5,31.8565,31.8565,31.8188,31.8188,15322.5
2018-05-15 12:55:00,42.16,42.22,42.16,42.17,47869.5,31.8188,31.8641,31.8188,31.8263,47869.5
2018-05-15 13:00:00,42.17,42.19,42.09,42.11,34347.0,31.8263,31.8414,31.766,31.7811,34347.0
2018-05-15 13:05:00,42.11,42.11,42.07,42.09,23877.0,31.7811,31.7811,31.7509,31.766,23877.0
2018-05-15 13:10:00,42.1,42.11,42.07,42.11,15148.5,31.7735,31.7811,31.7509,31.7811,15148.5
2018-05-15 13:15:00,42.12,42.13,42.08,42.13,16048.5,31.7886,31.7962,31.7584,31.7962,16048.5
2018-05-15 13:20:00,42.13,42.17,42.1,42.11,22839.0,31.7962,31.8263,31.7735,31.7811,22839.0
2018-05-15 13:25:00,42.11,42.15,42.1,42.13,13887.0,31.7811,31.8112,31.7735,31.7962,13887.0
2018-05-15 13:30:00,42.13,42.15,42.09,42.13,25225.5,31.7962,31.8112,31.766,31.7962,25225.5
2018-05-15 13:35:00,42.13,42.17,42.13,42.13,13249.5,31.7962,31.8263,31.7962,31.7962,13249.5
2018-05-15 13:40:00,42.13,42.16,42.12,42.15,16266.0,31.7962,31.8188,31.7886,31.8112,16266.0
2018-05-15 13:45:00,42.16,42.21,42.16,42.21,14032.5,31.8188,31.8565,31.8188,31.8565,14032.5
2018-05-15 13:50:00,42.21,42.23,42.19,42.19,10806.0,31.8565,31.8716,31.8414,31.8414,10806.0
2018-05-15 13:55:00,42.2,42.2,42.08,42.08,22224.0,31.849,31.849,31.7584,31.7584,22224.0
2018-05-15 14:00:00,42.07,42.17,42.07,42.17,12289.5,31.7509,31.8263,31.7509,31.8263,12289.5
2018-05-15 14:05:00,42.17,42.19,42.15,42.18,16903.5,31.8263,31.8414,31.8112,31.8339,16903.5
2018-05-15 14:10:00,42.18,42.29,42.17,42.29,28918.5,31.8339,31.9169,31.8263,31.9169,28918.5
2018-05-15 14:15:00,42.27,42.29,42.23,42.24,29103.0,31.9018,31.9169,31.8716,31.8792,29103.0
2018-05-15 14:20:00,42.25,42.27,42.23,42.25,31978.5,31.8867,31.9018,31.8716,31.8867,31978.5
2018-05-15 14:25:00,42.25,42.33,42.21,42.31,54987.0,31.8867,31.9471,31.8565,31.932,54987.0
2018-05-15 14:30:00,42.31,42.41,42.3,42.39,41929.5,31.932,32.0075,31.9245,31.9924,41929.5
2018-05-15 14:35:00,42.4,42.44,42.38,42.39,36492.0,31.9999,32.0301,31.9848,31.9924,36492.0
2018-05-15 14:40:00,42.39,42.4,42.35,42.39,26175.0,31.9924,31.9999,31.9622,31.9924,26175.0
2018-05-15 14:45:00,42.39,42.4,42.29,42.31,24595.5,31.9924,31.9999,31.9169,31.932,24595.5
2018-05-15 14:50:00,42.31,42.38,42.3,42.36,16029.0,31.932,31.9848,31.9245,31.9697,16029.0
2018-05-15 14:55:00,42.36,42.37,42.27,42.3,18789.0,31.9697,31.9773,31.9018,31.9245,18789.0
2018-05-15 15:00:00,42.33,42.33,42.23,42.27,28927.5,31.9471,31.9471,31.8716,31.9018,28927.5
2018-05-15 15:05:00,42.26,42.29,42.24,42.27,26476.5,31.8943,31.9169,31.8792,31.9018,26476.5
2018-05-15 15:10:00,42.29,42.29,42.26,42.29,15663.0,31.9169,31.9169,31.8943,31.9169,15663.0
2018-05-15 15:15:00,42.29,42.34,42.29,42.33,34719.0,31.9169,31.9546,31.9169,31.9471,34719.0
2018-05-15 15:20:00,42.33,42.35,42.25,42.25,25243.5,31.9471,31.9622,31.8867,31.8867,25243.5
2018-05-15 15:25:00,42.25,42.27,42.21,42.24,18138.0,31.8867,31.9018,31.8565,31.8792,18138.0
2018-05-15 15:30:00,42.23,42.26,42.2,42.23,35674.5,31.8716,31.8943,31.849,31.8716,35674.5
2018-05-15 15:35:00,42.25,42.27,42.22,42.23,28903.5,31.8867,31.9018,31.8641,31.8716,28903.5
2018-05-15 15:40:00,42.23,42.23,42.17,42.22,41437.5,31.8716,31.8716,31.8263,31.8641,41437.5
2018-05-15 15:45:00,42.22,42.22,42.19,42.2,32682.0,31.8641,31.8641,31.8414,31.849,32682.0
2018-05-15 15:50:00,42.21,42.31,42.21,42.28,81703.5,31.8565,31.932,31.8565,31.9094,81703.5
2018-05-15 15:55:00,42.29,42.38,42.27,42.34,179260.5,31.9169,31.9848,31.9018,31.9546,179260.5
2018-05-16 09:30:00,42.39,42.6,42.29,42.55,40419.0,31.9924,32.1509,31.9169,32.1131,40419.0
2018-05-16 09:35:00,42.54,42.59,42.44,42.5,13305.0,32.1056,32.1433,32.0301,32.0754,13305.0
2018-05-16 09:40:00,42.48,42.61,42.42,42.59,12088.5,32.0603,32.1584,32.015,32.1433,12088.5
2018-05-16 09:45:00,42.61,42.65,42.59,42.65,6846.0,32.1584,32.1886,32.1433,32.1886,6846.0
2018-05-16 09:50:00,42.67,42.67,42.61,42.62,7500.0,32.2037,32.2037,32.1584,32.166,7500.0
2018-05-16 09:55:00,42.62,42.81,42.62,42.72,63063.0,32.166,32.3094,32.166,32.2414,63063.0
2018-05-16 10:00:00,42.73,42.73,42.58,42.61,31614.0,32.249,32.249,32.1358,32.1584,31614.0
2018-05-16 10:05:00,42.61,42.66,42.55,42.6,15513.0,32.1584,32.1962,32.1131,32.1509,15513.0
2018-05-16 10:10:00,42.59,42.65,42.55,42.61,11011.5,32.1433,32.1886,32.1131,32.1584,11011.5
2018-05-16 10:15:00,42.6,42.65,42.55,42.55,11017.5,32.1509,32.1886,32.1131,32.1131,11017.5
2018-05-16 10:20:00,42.56,42.59,42.49,42.59,10642.5,32.1207,32.1433,32.0679,32.1433,10642.5
2018-05-16 10:25:00,42.56,42.57,42.51,42.53,11719.5,32.1207,32.1282,32.0829,32.098,11719.5
2018-05-16 10:30:00,42.52,42.65,42.51,42.65,16215.0,32.0905,32.1886,32.0829,32.1886,16215.0
2018-05-16 10:35:00,42.65,42.69,42.62,42.63,12000.0,32.1886,32.2188,32.166,32.1735,12000.0
2018-05-16 10:40:00,42.63,42.7,42.62,42.67,17176.5,32.1735,32.2263,32.166,32.2037,17176.5
2018-05-16 10:45:00,42.67,42.67,42.63,42.65,10294.5,32.2037,32.2037,32.1735,32.1886,10294.5
2018-05-16 10:50:00,42.65,42.65,42.58,42.61,9504.0,32.1886,32.1886,32.1358,32.1584,9504.0
2018-05-16 10:55:00,42.61,42.62,42.57,42.6,8047.5,32.1584,32.166,32.1282,32.1509,8047.5
2018-05-16 11:00:00,42.57,42.57,42.47,42.49,8161.5,32.1282,32.1282,32.0528,32.0679,8161.5
2018-05-16 11:05:00,42.5,42.54,42.49,42.53,13860.0,32.0754,32.1056,32.0679,32.098,13860.0
2018-05-16 11:10:00,42.53,42.53,42.5,42.52,7438.5,32.098,32.098,32.0754,32.0905,7438.5
2018-05-16 11:15:00,42.51,42.55,42.51,42.55,5850.0,32.0829,32.1131,32.0829,32.1131,5850.0
2018-05-16 11:20:00,42.55,42.6,42.54,42.56,14842.5,32.1131,32.1509,32.1056,32.1207,14842.5
2018-05-16 11:25:00,42.54,42.58,42.49,42.57,15651.0,32.1056,32.1358,32.0679,32.1282,15651.0
2018-05-16 11:30:00,42.57,42.58,42.55,42.55,7863.0,32.1282,32.1358,32.1131,32.1131,7863.0
2018-05-16 11:35:00,42.53,42.59,42.53,42.58,7732.5,32.098,32.1433,32.098,32.1358,7732.5
2018-05-16 11:40:00,42.58,42.58,42.5,42.53,81849.0,32.1358,32.1358,32.0754,32.098,81849.0
2018-05-16 11:45:00,42.53,42.53,42.43,42.51,15772.5,32.098,32.098,32.0226,32.0829,15772.5
2018-05-16 11:50:00,42.51,42.58,42.51,42.58,13242.0,32.0829,32.1358,32.0829,32.1358,13242.0
2018-05-16 11:55:00,42.59,42.63,42.57,42.63,7800.0,32.1433,32.1735,32.1282,32.1735,7800.0
2018-05-16 12:00:00,42.63,42.67,42.62,42.63,10192.5,32.1735,32.2037,32.166,32.1735,10192.5
2018-05-16 12:05:00,42.64,42.71,42.64,42.65,13558.5,32.1811,32.2339,32.1811,32.1886,13558.5
2018-05-16 12:10:00,42.65,42.67,42.63,42.65,7500.0,32.1886,32.2037,32.1735,32.1886,7500.0
2018-05-16 12:15:00,42.65,42.69,42.63,42.68,9642.0,32.1886,32.2188,32.1735,32.2112,9642.0
2018-05-16 12:20:00,42.67,42.71,42.61,42.71,6900.0,32.2037,32.2339,32.1584,32.2339,6900.0
2018-05-16 12:25:00,42.71,42.73,42.69,42.71,8400.0,32.2339,32.249,32.2188,32.2339,8400.0
2018-05-16 12:30:00,42.73,42.8,42.73,42.75,8850.0,32.249,32.3018,32.249,32.2641,8850.0
2018-05-16 12:35:00,42.75,42.81,42.75,42.81,15138.0,32.2641,32.3094,32.2641,32.3094,15138.0
2018-05-16 12:40:00,42.81,42.83,42.73,42.74,11667.0,32.3094,32.3245,32.249,32.2565,11667.0
2018-05-16 12:45:00,42.73,42.76,42.73,42.75,9819.0,32.249,32.2716,32.249,32.2641,9819.0
2018-05-16 12:50:00,42.75,42.81,42.75,42.76,11514.0,32.2641,32.3094,32.2641,32.2716,11514.0
2018-05-16 12:55:00,42.75,42.77,42.75,42.76,5550.0,32.2641,32.2792,32.2641,32.2716,5550.0
2018-05-16 13:00:00,42.77,42.81,42.74,42.78,12741.0,32.2792,32.3094,32.2565,32.2867,12741.0
2018-05-16 13:05:00,42.79,42.8,42.73,42.77,16180.5,32.2943,32.3018,32.249,32.2792,16180.5
2018-05-16 13:10:00,42.77,42.77,42.73,42.74,5941.5,32.2792,32.2792,32.249,32.2565,5941.5
2018-05-16 13:15:00,42.75,42.75,42.7,42.71,11314.5,32.2641,32.2641,32.2263,32.2339,11314.5
2018-05-16 13:20:00,42.7,42.74,42.69,42.7,6519.0,32.2263,32.2565,32.2188,32.2263,6519.0
2018-05-16 13:25:00,42.67,42.7,42.67,42.69,5742.0,32.2037,32.2263,32.2037,32.2188,5742.0
2018-05-16 13:30:00,42.69,42.76,42.69,42.76,6750.0,32.2188,32.2716,32.2188,32.2716,6750.0
2018-05-16 13:35:00,42.76,42.78,42.74,42.77,7504.5,32.2716,32.2867,32.2565,32.2792,7504.5
2018-05-16 13:40:00,42.77,42.77,42.72,42.73,13119.0,32.2792,32.2792,32.2414,32.249,13119.0
2018-05-16 13:45:00,42.73,42.75,42.71,42.73,5950.5,32.249,32.2641,32.2339,32.249,5950.5
2018-05-16 13:50:00,42.74,42.75,42.71,42.74,7282.5,32.2565,32.2641,32.2339,32.2565,7282.5
2018-05-16 13:55:00,42.74,42.77,42.71,42.76,12505.5,32.2565,32.2792,32.2339,32.2716,12505.5
2018-05-16 14:00:00,42.77,42.79,42.76,42.76,26433.0,32.2792,32.2943,32.2716,32.2716,26433.0
2018-05-16 14:05:00,42.77,42.81,42.77,42.79,16791.0,32.2792,32.3094,32.2792,32.2943,16791.0
2018-05-16 14:10:00,42.78,42.83,42.78,42.83,9600.0,32.2867,32.3245,32.2867,32.3245,9600.0
2018-05-16 14:15:00,42.83,42.85,42.81,42.81,10468.5,32.3245,32.3395,32.3094,32.3094,10468.5
2018-05-16 14:20:00,42.81,42.81,42.74,42.74,12160.5,32.3094,32.3094,32.2565,32.2565,12160.5
2018-05-16 14:25:00,42.74,42.8,42.74,42.8,10740.0,32.2565,32.3018,32.2565,32.3018,10740.0
2018-05-16 14:30:00,42.8,42.82,42.79,42.81,6825.0,32.3018,32.3169,32.2943,32.3094,6825.0
2018-05-16 14:35:00,42.8,42.81,42.79,42.81,12300.0,32.3018,32.3094,32.2943,32.3094,12300.0
2018-05-16 14:40:00,42.81,42.85,42.81,42.81,11137.5,32.3094,32.3395,32.3094,32.3094,11137.5
2018-05-16 14:45:00,42.81,42.81,42.77,42.77,14098.5,32.3094,32.3094,32.2792,32.2792,14098.5
2018-05-16 14:50:00,42.77,42.77,42.73,42.74,19386.0,32.2792,32.2792,32.249,32.2565,19386.0
2018-05-16 14:55:00,42.73,42.73,42.68,42.71,30543.0,32.249,32.249,32.2112,32.2339,30543.0
2018-05-16 15:00:00,42.7,42.7,42.56,42.68,92602.5,32.2263,32.2263,32.1207,32.2112,92602.5
2018-05-16 15:05:00,42.69,42.69,42.67,42.67,19998.0,32.2188,32.2188,32.2037,32.2037,19998.0
2018-05-16 15:10:00,42.67,42.67,42.63,42.65,13050.0,32.2037,32.2037,32.1735,32.1886,13050.0
2018-05-16 15:15:00,42.64,42.66,42.63,42.65,17053.5,32.1811,32.1962,32.1735,32.1886,17053.5
2018-05-16 15:20:00,42.65,42.68,42.63,42.63,14827.5,32.1886,32.2112,32.1735,32.1735,14827.5
2018-05-16 15:25:00,42.63,42.67,42.62,42.65,11767.5,32.1735,32.2037,32.166,32.1886,11767.5
2018-05-16 15:30:00,42.64,42.64,42.59,42.63,19111.5,32.1811,32.1811,32.1433,32.1735,19111.5
2018-05-16 15:35:00,42.63,42.63,42.59,42.61,16833.0,32.1735,32.1735,32.1433,32.1584,16833.0
2018-05-16 15:40:00,42.61,42.61,42.57,42.59,18792.0,32.1584,32.1584,32.1282,32.1433,18792.0
2018-05-16 15:45:00,42.58,42.58,42.51,42.51,39349.5,32.1358,32.1358,32.0829,32.0829,39349.5
2018-05-16 15:50:00,42.57,42.57,42.52,42.55,58437.0,32.1282,32.1282,32.0905,32.1131,58437.0
2018-05-16 15:55:00,42.55,42.61,42.53,42.61,86421.0,32.1131,32.1584,32.098,32.1584,86421.0
2018-05-17 09:30:00,42.56,42.79,42.4,42.75,36103.5,32.1207,32.2943,31.9999,32.2641,36103.5
2018-05-17 09:35:00,42.77,42.85,42.73,42.77,13500.0,32.2792,32.3395,32.249,32.2792,13500.0
2018-05-17 09:40:00,42.75,42.75,42.61,42.75,9375.0,32.2641,32.2641,32.1584,32.2641,9375.0
2018-05-17 09:45:00,42.75,42.87,42.75,42.86,9399.0,32.2641,32.3546,32.2641,32.3471,9399.0
2018-05-17 09:50:00,42.87,42.92,42.82,42.82,8922.0,32.3546,32.3924,32.3169,32.3169,8922.0
2018-05-17 09:55:00,42.83,42.91,42.81,42.88,11400.0,32.3245,32.3848,32.3094,32.3622,11400.0
2018-05-17 10:00:00,42.88,42.92,42.87,42.87,9600.0,32.3622,32.3924,32.3546,32.3546,9600.0
2018-05-17 10:05:00,42.87,43.01,42.86,42.97,11857.5,32.3546,32.4603,32.3471,32.4301,11857.5
2018-05-17 10:10:00,42.96,42.99,42.95,42.99,8026.5,32.4226,32.4452,32.415,32.4452,8026.5
2018-05-17 10:15:00,42.99,42.99,42.95,42.99,8761.5,32.4452,32.4452,32.415,32.4452,8761.5
2018-05-17 10:20:00,42.99,43.04,42.99,43.04,9007.5,32.4452,32.4829,32.4452,32.4829,9007.5
2018-05-17 10:25:00,43.03,43.04,42.97,42.97,8554.5,32.4754,32.4829,32.4301,32.4301,8554.5
2018-05-17 10:30:00,42.99,43.06,42.98,43.06,9450.0,32.4452,32.498,32.4377,32.498,9450.0
2018-05-17 10:35:00,43.07,43.13,43.07,43.11,12598.5,32.5056,32.5509,32.5056,32.5358,12598.5
2018-05-17 10:40:00,43.12,43.14,43.1,43.11,8868.0,32.5433,32.5584,32.5282,32.5358,8868.0
2018-05-17 10:45:00,43.13,43.18,43.13,43.17,17925.0,32.5509,32.5886,32.5509,32.5811,17925.0
2018-05-17 10:50:00,43.17,43.19,43.14,43.18,14064.0,32.5811,32.5962,32.5584,32.5886,14064.0
2018-05-17 10:55:00,43.17,43.22,43.15,43.22,19236.0,32.5811,32.6188,32.566,32.6188,19236.0
2018-05-17 11:00:00,43.23,43.27,43.22,43.25,27988.5,32.6263,32.6565,32.6188,32.6414,27988.5
2018-05-17 11:05:00,43.25,43.26,43.22,43.22,14073.0,32.6414,32.649,32.6188,32.6188,14073.0
2018-05-17 11:10:00,43.21,43.23,43.15,43.16,67036.5,32.6112,32.6263,32.566,32.5735,67036.5
2018-05-17 11:15:00,43.16,43.21,43.13,43.21,27454.5,32.5735,32.6112,32.5509,32.6112,27454.5
2018-05-17 11:20:00,43.21,43.24,43.07,43.09,51000.0,32.6112,32.6339,32.5056,32.5207,51000.0
2018-05-17 11:25:00,43.08,43.09,43.07,43.08,9000.0,32.5131,32.5207,32.5056,32.5131,9000.0
2018-05-17 11:30:00,43.08,43.12,43.04,43.07,10200.0,32.5131,32.5433,32.4829,32.5056,10200.0
2018-05-17 11:35:00,43.06,43.1,43.03,43.09,10920.0,32.498,32.5282,32.4754,32.5207,10920.0
2018-05-17 11:40:00,43.09,43.13,43.09,43.12,6825.0,32.5207,32.5509,32.5207,32.5433,6825.0
2018-05-17 11:45:00,43.13,43.13,43.09,43.09,12250.5,32.5509,32.5509,32.5207,32.5207,12250.5
2018-05-17 11:50:00,43.09,43.1,43.07,43.07,7050.0,32.5207,32.5282,32.5056,32.5056,7050.0
2018-05-17 11:55:00,43.07,43.11,43.07,43.11,7372.5,32.5056,32.5358,32.5056,32.5358,7372.5
2018-05-17 12:00:00,43.12,43.13,43.07,43.08,12288.0,32.5433,32.5509,32.5056,32.5131,12288.0
2018-05-17 12:05:00,43.09,43.12,43.09,43.11,11478.0,32.5207,32.5433,32.5207,32.5358,11478.0
2018-05-17 12:10:00,43.1,43.14,43.1,43.14,5250.0,32.5282,32.5584,32.5282,32.5584,5250.0
2018-05-17 12:15:00,43.15,43.16,43.12,43.13,6030.0,32.566,32.5735,32.5433,32.5509,6030.0
2018-05-17 12:20:00,43.13,43.13,43.1,43.11,6049.5,32.5509,32.5509,32.5282,32.5358,6049.5
2018-05-17 12:25:00,43.11,43.11,43.06,43.06,8250.0,32.5358,32.5358,32.498,32.498,8250.0
2018-05-17 12:30:00,43.06,43.1,43.05,43.1,9450.0,32.498,32.5282,32.4905,32.5282,9450.0
2018-05-17 12:35:00,43.1,43.11,43.03,43.03,15571.5,32.5282,32.5358,32.4754,32.4754,15571.5
2018-05-17 12:40:00,43.02,43.03,42.95,42.97,14238.0,32.4678,32.4754,32.415,32.4301,14238.0
2018-05-17 12:45:00,42.96,42.96,42.92,42.92,11698.5,32.4226,32.4226,32.3924,32.3924,11698.5
2018-05-17 12:50:00,42.93,42.93,42.91,42.91,6505.5,32.3999,32.3999,32.3848,32.3848,6505.5
2018-05-17 12:55:00,42.91,42.93,42.88,42.93,13546.5,32.3848,32.3999,32.3622,32.3999,13546.5
2018-05-17 13:00:00,42.91,42.95,42.91,42.93,6939.0,32.3848,32.415,32.3848,32.3999,6939.0
2018-05-17 13:05:00,42.93,42.93,42.88,42.89,11608.5,32.3999,32.3999,32.3622,32.3697,11608.5
2018-05-17 13:10:00,42.89,42.89,42.82,42.85,8283.0,32.3697,32.3697,32.3169,32.3395,8283.0
2018-05-17 13:15:00,42.85,42.9,42.83,42.85,13069.5,32.3395,32.3773,32.3245,32.3395,13069.5
2018-05-17 13:20:00,42.85,42.89,42.85,42.87,5422.5,32.3395,32.3697,32.3395,32.3546,5422.5
2018-05-17 13:25:00,42.88,42.89,42.84,42.85,9958.5,32.3622,32.3697,32.332,32.3395,9958.5
2018-05-17 13:30:00,42.85,42.89,42.85,42.89,4587.0,32.3395,32.3697,32.3395,32.3697,4587.0
2018-05-17 13:35:00,42.89,42.9,42.87,42.89,4209.0,32.3697,32.3773,32.3546,32.3697,4209.0
2018-05-17 13:40:00,42.9,42.9,42.86,42.86,6423.0,32.3773,32.3773,32.3471,32.3471,6423.0
2018-05-17 13:45:00,42.81,42.82,42.78,42.79,3936.0,32.3094,32.3169,32.2867,32.2943,3936.0
2018-05-17 13:50:00,42.79,42.85,42.78,42.78,10774.5,32.2943,32.3395,32.2867,32.2867,10774.5
2018-05-17 13:55:00,42.77,42.77,42.65,42.69,34339.5,32.2792,32.2792,32.1886,32.2188,34339.5
2018-05-17 14:00:00,42.68,42.7,42.63,42.65,13203.0,32.2112,32.2263,32.1735,32.1886,13203.0
2018-05-17 14:05:00,42.65,42.68,42.61,42.68,6309.0,32.1886,32.2112,32.1584,32.2112,6309.0
2018-05-17 14:10:00,42.72,42.74,42.72,42.72,4828.5,32.2414,32.2565,32.2414,32.2414,4828.5
2018-05-17 14:15:00,42.73,42.77,42.72,42.75,9990.0,32.249,32.2792,32.2414,32.2641,9990.0
2018-05-17 14:20:00,42.77,42.78,42.75,42.77,10800.0,32.2792,32.2867,32.2641,32.2792,10800.0
2018-05-17 14:25:00,42.77,42.82,42.77,42.79,7500.0,32.2792,32.3169,32.2792,32.2943,7500.0
2018-05-17 14:30:00,42.79,42.82,42.77,42.8,10776.0,32.2943,32.3169,32.2792,32.3018,10776.0
2018-05-17 14:35:00,42.81,42.85,42.79,42.85,11103.0,32.3094,32.3395,32.2943,32.3395,11103.0
2018-05-17 14:40:00,42.84,42.86,42.83,42.84,6768.0,32.332,32.3471,32.3245,32.332,6768.0
2018-05-17 14:45:00,42.84,42.88,42.84,42.87,7068.0,32.332,32.3622,32.332,32.3546,7068.0
2018-05-17 14:50:00,42.89,42.89,42.85,42.89,16812.0,32.3697,32.3697,32.3395,32.3697,16812.0
2018-05-17 14:55:00,42.89,42.9,42.86,42.89,12562.5,32.3697,32.3773,32.3471,32.3697,12562.5
2018-05-17 15:00:00,42.89,42.93,42.86,42.91,28264.5,32.3697,32.3999,32.3471,32.3848,28264.5
2018-05-17 15:05:00,42.91,42.92,42.9,42.9,8560.5,32.3848,32.3924,32.3773,32.3773,8560.5
2018-05-17 15:10:00,42.91,42.91,42.84,42.85,11863.5,32.3848,32.3848,32.332,32.3395,11863.5
2018-05-17 15:15:00,42.85,42.85,42.79,42.82,12222.0,32.3395,32.3395,32.2943,32.3169,12222.0
2018-05-17 15:20:00,42.83,42.87,42.83,42.85,18891.0,32.3245,32.3546,32.3245,32.3395,18891.0
2018-05-17 15:25:00,42.85,42.87,42.81,42.81,10492.5,32.3395,32.3546,32.3094,32.3094,10492.5
2018-05-17 15:30:00,42.81,42.81,42.77,42.8,13497.0,32.3094,32.3094,32.2792,32.3018,13497.0
2018-05-17 15:35:00,42.79,42.81,42.79,42.79,13032.0,32.2943,32.3094,32.2943,32.2943,13032.0
2018-05-17 15:40:00,42.79,42.83,42.79,42.81,22798.5,32.2943,32.3245,32.2943,32.3094,22798.5
2018-05-17 15:45:00,42.81,42.83,42.79,42.83,24601.5,32.3094,32.3245,32.2943,32.3245,24601.5
2018-05-17 15:50:00,42.83,42.87,42.81,42.83,63573.0,32.3245,32.3546,32.3094,32.3245,63573.0
2018-05-17 15:55:00,42.83,42.89,42.82,42.86,109086.0,32.3245,32.3697,32.3169,32.3471,109086.0
2018-05-18 09:30:00,42.97,43.05,42.74,43.02,141205.5,32.4301,32.4905,32.2565,32.4678,141205.5
2018-05-18 09:35:00,42.93,43.1,42.93,43.09,14823.0,32.3999,32.5282,32.3999,32.5207,14823.0
2018-05-18 09:40:00,43.09,43.17,43.03,43.11,12000.0,32.5207,32.5811,32.4754,32.5358,12000.0
2018-05-18 09:45:00,43.07,43.23,43.05,43.2,12469.5,32.5056,32.6263,32.4905,32.6037,12469.5
2018-05-18 09:50:00,43.2,43.25,43.1,43.25,10617.0,32.6037,32.6414,32.5282,32.6414,10617.0
2018-05-18 09:55:00,43.25,43.27,43.19,43.23,11937.0,32.6414,32.6565,32.5962,32.6263,11937.0
2018-05-18 10:00:00,43.24,43.26,43.15,43.17,10095.0,32.6339,32.649,32.566,32.5811,10095.0
2018-05-18 10:05:00,43.16,43.31,43.14,43.24,16711.5,32.5735,32.6867,32.5584,32.6339,16711.5
2018-05-18 10:10:00,43.22,43.29,43.19,43.27,11788.5,32.6188,32.6716,32.5962,32.6565,11788.5
2018-05-18 10:15:00,43.27,43.33,43.24,43.33,22038.0,32.6565,32.7018,32.6339,32.7018,22038.0
2018-05-18 10:20:00,43.33,43.43,43.33,43.38,19800.0,32.7018,32.7773,32.7018,32.7395,19800.0
2018-05-18 10:25:00,43.37,43.49,43.35,43.46,23676.0,32.732,32.8226,32.7169,32.7999,23676.0
2018-05-18 10:30:00,43.48,43.5,43.23,43.25,32257.5,32.815,32.8301,32.6263,32.6414,32257.5
2018-05-18 10:35:00,43.23,43.25,43.15,43.15,17805.0,32.6263,32.6414,32.566,32.566,17805.0
2018-05-18 10:40:00,43.15,43.26,43.12,43.26,12460.5,32.566,32.649,32.5433,32.649,12460.5
2018-05-18 10:45:00,43.26,43.35,43.23,43.31,21232.5,32.649,32.7169,32.6263,32.6867,21232.5
2018-05-18 10:50:00,43.3,43.41,43.27,43.39,30177.0,32.6792,32.7622,32.6565,32.7471,30177.0
2018-05-18 10:55:00,43.39,43.43,43.29,43.3,34294.5,32.7471,32.7773,32.6716,32.6792,34294.5
2018-05-18 11:00:00,43.32,43.38,43.31,43.33,28836.0,32.6943,32.7395,32.6867,32.7018,28836.0
2018-05-18 11:05:00,43.33,43.35,43.3,43.33,18522.0,32.7018,32.7169,32.6792,32.7018,18522.0
2018-05-18 11:10:00,43.33,43.47,43.31,43.43,32305.5,32.7018,32.8075,32.6867,32.7773,32305.5
2018-05-18 11:15:00,43.41,43.46,43.39,43.46,7275.0,32.7622,32.7999,32.7471,32.7999,7275.0
2018-05-18 11:20:00,43.46,43.46,43.39,43.41,20098.5,32.7999,32.7999,32.7471,32.7622,20098.5
2018-05-18 11:25:00,43.39,43.39,43.29,43.31,17100.0,32.7471,32.7471,32.6716,32.6867,17100.0
2018-05-18 11:30:00,43.33,43.39,43.33,43.34,11575.5,32.7018,32.7471,32.7018,32.7094,11575.5
2018-05-18 11:35:00,43.34,43.42,43.33,43.42,10044.0,32.7094,32.7697,32.7018,32.7697,10044.0
2018-05-18 11:40:00,43.43,43.48,43.43,43.48,7977.0,32.7773,32.815,32.7773,32.815,7977.0
2018-05-18 11:45:00,43.47,43.49,43.43,43.46,16266.0,32.8075,32.8226,32.7773,32.7999,16266.0
2018-05-18 11:50:00,43.46,43.46,43.41,43.43,10950.0,32.7999,32.7999,32.7622,32.7773,10950.0
2018-05-18 11:55:00,43.43,43.43,43.41,43.42,9600.0,32.7773,32.7773,32.7622,32.7697,9600.0
2018-05-18 12:00:00,43.42,43.42,43.35,43.37,20340.0,32.7697,32.7697,32.7169,32.732,20340.0
2018-05-18 12:05:00,43.38,43.38,43.35,43.37,9000.0,32.7395,32.7395,32.7169,32.732,9000.0
2018-05-18 12:10:00,43.37,43.39,43.35,43.35,13320.0,32.732,32.7471,32.7169,32.7169,13320.0
2018-05-18 12:15:00,43.35,43.37,43.31,43.36,11982.0,32.7169,32.732,32.6867,32.7245,11982.0
2018-05-18 12:20:00,43.36,43.39,43.35,43.39,7444.5,32.7245,32.7471,32.7169,32.7471,7444.5
2018-05-18 12:25:00,43.39,43.4,43.37,43.39,8100.0,32.7471,32.7546,32.732,32.7471,8100.0
2018-05-18 12:30:00,43.39,43.41,43.39,43.39,11700.0,32.7471,32.7622,32.7471,32.7471,11700.0
2018-05-18 12:35:00,43.38,43.41,43.38,43.41,10050.0,32.7395,32.7622,32.7395,32.7622,10050.0
2018-05-18 12:40:00,43.41,43.45,43.41,43.45,11301.0,32.7622,32.7924,32.7622,32.7924,11301.0
2018-05-18 12:45:00,43.45,43.52,43.45,43.49,15681.0,32.7924,32.8452,32.7924,32.8226,15681.0
2018-05-18 12:50:00,43.5,43.51,43.39,43.39,21444.0,32.8301,32.8377,32.7471,32.7471,21444.0
2018-05-18 12:55:00,43.41,43.44,43.39,43.39,19099.5,32.7622,32.7848,32.7471,32.7471,19099.5
2018-05-18 13:00:00,43.39,43.41,43.35,43.38,9241.5,32.7471,32.7622,32.7169,32.7395,9241.5
2018-05-18 13:05:00,43.4,43.41,43.38,43.39,10227.0,32.7546,32.7622,32.7395,32.7471,10227.0
2018-05-18 13:10:00,43.39,43.43,43.39,43.43,8538.0,32.7471,32.7773,32.7471,32.7773,8538.0
2018-05-18 13:15:00,43.44,43.53,43.44,43.52,20703.0,32.7848,32.8528,32.7848,32.8452,20703.0
2018-05-18 13:20:00,43.51,43.53,43.49,43.52,11619.0,32.8377,32.8528,32.8226,32.8452,11619.0
2018-05-18 13:25:00,43.52,43.52,43.47,43.49,12769.5,32.8452,32.8452,32.8075,32.8226,12769.5
2018-05-18 13:30:00,43.49,43.49,43.41,43.43,15670.5,32.8226,32.8226,32.7622,32.7773,15670.5
2018-05-18 13:35:00,43.41,43.45,43.39,43.43,11125.5,32.7622,32.7924,32.7471,32.7773,11125.5
2018-05-18 13:40:00,43.43,43.45,43.39,43.39,14157.0,32.7773,32.7924,32.7471,32.7471,14157.0
2018-05-18 13:45:00,43.41,43.44,43.41,43.43,7815.0,32.7622,32.7848,32.7622,32.7773,7815.0
2018-05-18 13:50:00,43.43,43.44,43.41,43.41,13798.5,32.7773,32.7848,32.7622,32.7622,13798.5
2018-05-18 13:55:00,43.41,43.43,43.39,43.4,15073.5,32.7622,32.7773,32.7471,32.7546,15073.5
2018-05-18 14:00:00,43.41,43.41,43.38,43.39,9432.0,32.7622,32.7622,32.7395,32.7471,9432.0
2018-05-18 14:05:00,43.39,43.43,43.39,43.43,15150.0,32.7471,32.7773,32.7471,32.7773,15150.0
2018-05-18 14:10:00,43.43,43.45,43.42,43.43,16675.5,32.7773,32.7924,32.7697,32.7773,16675.5
2018-05-18 14:15:00,43.42,43.45,43.41,43.45,10765.5,32.7697,32.7924,32.7622,32.7924,10765.5
2018-05-18 14:20:00,43.44,43.45,43.43,43.44,9673.5,32.7848,32.7924,32.7773,32.7848,9673.5
2018-05-18 14:25:00,43.44,43.45,43.41,43.44,12064.5,32.7848,32.7924,32.7622,32.7848,12064.5
2018-05-18 14:30:00,43.43,43.47,43.43,43.46,15954.0,32.7773,32.8075,32.7773,32.7999,15954.0
2018-05-18 14:35:00,43.46,43.46,43.44,43.45,7308.0,32.7999,32.7999,32.7848,32.7924,7308.0
2018-05-18 14:40:00,43.46,43.47,43.42,43.43,13218.0,32.7999,32.8075,32.7697,32.7773,13218.0
2018-05-18 14:45:00,43.43,43.43,43.4,43.4,14452.5,32.7773,32.7773,32.7546,32.7546,14452.5
2018-05-18 14:50:00,43.4,43.41,43.34,43.39,36568.5,32.7546,32.7622,32.7094,32.7471,36568.5
2018-05-18 14:55:00,43.38,43.39,43.38,43.39,9645.0,32.7395,32.7471,32.7395,32.7471,9645.0
2018-05-18 15:00:00,43.4,43.4,43.35,43.35,11701.5,32.7546,32.7546,32.7169,32.7169,11701.5
2018-05-18 15:05:00,43.35,43.36,43.32,43.32,36189.0,32.7169,32.7245,32.6943,32.6943,36189.0
2018-05-18 15:10:00,43.33,43.35,43.31,43.33,23074.5,32.7018,32.7169,32.6867,32.7018,23074.5
2018-05-18 15:15:00,43.33,43.35,43.33,43.33,11938.5,32.7018,32.7169,32.7018,32.7018,11938.5
2018-05-18 15:20:00,43.33,43.36,43.31,43.36,35305.5,32.7018,32.7245,32.6867,32.7245,35305.5
2018-05-18 15:25:00,43.35,43.37,43.34,43.35,25152.0,32.7169,32.732,32.7094,32.7169,25152.0
2018-05-18 15:30:00,43.35,43.36,43.33,43.33,27961.5,32.7169,32.7245,32.7018,32.7018,27961.5
2018-05-18 15:35:00,43.34,43.39,43.33,43.38,33307.5,32.7094,32.7471,32.7018,32.7395,33307.5
2018-05-18 15:40:00,43.38,43.4,43.37,43.39,15940.5,32.7395,32.7546,32.732,32.7471,15940.5
2018-05-18 15:45:00,43.38,43.4,43.37,43.4,55767.0,32.7395,32.7546,32.732,32.7546,55767.0
2018-05-18 15:50:00,43.39,43.4,43.35,43.36,74395.5,32.7471,32.7546,32.7169,32.7245,74395.5
2018-05-18 15:55:00,43.36,43.39,43.33,43.35,114979.5,32.7245,32.7471,32.7018,32.7169,114979.5
2018-05-21 09:30:00,43.65,43.93,43.37,43.85,41292.0,32.9433,33.1546,32.732,33.0943,41292.0
2018-05-21 09:35:00,43.91,43.91,43.75,43.77,15616.5,33.1395,33.1395,33.0188,33.0339,15616.5
2018-05-21 09:40:00,43.77,44.01,43.77,44.0,77551.5,33.0339,33.215,33.0339,33.2075,77551.5
2018-05-21 09:45:00,44.01,44.05,43.96,44.03,30601.5,33.215,33.2452,33.1773,33.2301,30601.5
2018-05-21 09:50:00,44.03,44.03,43.88,43.92,86823.0,33.2301,33.2301,33.1169,33.1471,86823.0
2018-05-21 09:55:00,43.92,43.92,43.78,43.87,62649.0,33.1471,33.1471,33.0414,33.1094,62649.0
2018-05-21 10:00:00,43.88,43.89,43.77,43.81,41991.0,33.1169,33.1245,33.0339,33.0641,41991.0
2018-05-21 10:05:00,43.79,43.98,43.78,43.98,14977.5,33.049,33.1924,33.0414,33.1924,14977.5
2018-05-21 10:10:00,44.0,44.13,44.0,44.1,20886.0,33.2075,33.3056,33.2075,33.2829,20886.0
2018-05-21 10:15:00,44.09,44.14,44.07,44.14,13579.5,33.2754,33.3131,33.2603,33.3131,13579.5
2018-05-21 10:20:00,44.14,44.19,44.08,44.08,13234.5,33.3131,33.3509,33.2678,33.2678,13234.5
2018-05-21 10:25:00,44.09,44.12,44.07,44.07,16470.0,33.2754,33.298,33.2603,33.2603,16470.0
2018-05-21 10:30:00,44.08,44.25,44.08,44.25,14569.5,33.2678,33.3961,33.2678,33.3961,14569.5
2018-05-21 10:35:00,44.25,44.29,44.21,44.27,29008.5,33.3961,33.4263,33.366,33.4112,29008.5
2018-05-21 10:40:00,44.27,44.31,44.25,44.31,17991.0,33.4112,33.4414,33.3961,33.4414,17991.0
2018-05-21 10:45:00,44.32,44.34,44.3,44.3,13852.5,33.449,33.4641,33.4339,33.4339,13852.5
2018-05-21 10:50:00,44.3,44.3,44.23,44.25,42916.5,33.4339,33.4339,33.3811,33.3961,42916.5
2018-05-21 10:55:00,44.25,44.25,44.15,44.2,17725.5,33.3961,33.3961,33.3207,33.3584,17725.5
2018-05-21 11:00:00,44.21,44.22,44.15,44.15,10950.0,33.366,33.3735,33.3207,33.3207,10950.0
2018-05-21 11:05:00,44.15,44.15,44.13,44.14,7098.0,33.3207,33.3207,33.3056,33.3131,7098.0
2018-05-21 11:10:00,44.14,44.19,44.13,44.17,15750.0,33.3131,33.3509,33.3056,33.3358,15750.0
2018-05-21 11:15:00,44.17,44.18,44.11,44.13,17719.5,33.3358,33.3433,33.2905,33.3056,17719.5
2018-05-21 11:20:00,44.15,44.19,44.14,44.15,14650.5,33.3207,33.3509,33.3131,33.3207,14650.5
2018-05-21 11:25:00,44.15,44.15,43.97,44.01,18541.5,33.3207,33.3207,33.1848,33.215,18541.5
2018-05-21 11:30:00,44.01,44.06,43.99,43.99,9720.0,33.215,33.2528,33.1999,33.1999,9720.0
2018-05-21 11:35:00,44.01,44.06,43.99,44.01,32376.0,33.215,33.2528,33.1999,33.215,32376.0
2018-05-21 11:40:00,44.01,44.01,43.96,43.99,13275.0,33.215,33.215,33.1773,33.1999,13275.0
2018-05-21 11:45:00,43.99,44.06,43.99,44.04,9198.0,33.1999,33.2528,33.1999,33.2377,9198.0
2018-05-21 11:50:00,44.05,44.07,44.01,44.03,10500.0,33.2452,33.2603,33.215,33.2301,10500.0
2018-05-21 11:55:00,44.03,44.09,44.03,44.09,9982.5,33.2301,33.2754,33.2301,33.2754,9982.5
2018-05-21 12:00:00,44.09,44.09,44.03,44.07,7500.0,33.2754,33.2754,33.2301,33.2603,7500.0
2018-05-21 12:05:00,44.07,44.07,43.99,43.99,8475.0,33.2603,33.2603,33.1999,33.1999,8475.0
2018-05-21 12:10:00,43.99,44.13,43.98,44.12,13725.0,33.1999,33.3056,33.1924,33.298,13725.0
2018-05-21 12:15:00,44.12,44.12,44.07,44.07,7992.0,33.298,33.298,33.2603,33.2603,7992.0
2018-05-21 12:20:00,44.07,44.09,44.03,44.09,6135.0,33.2603,33.2754,33.2301,33.2754,6135.0
2018-05-21 12:25:00,44.11,44.13,44.05,44.07,7879.5,33.2905,33.3056,33.2452,33.2603,7879.5
2018-05-21 12:30:00,44.07,44.07,44.01,44.03,8250.0,33.2603,33.2603,33.215,33.2301,8250.0
2018-05-21 12:35:00,44.04,44.06,43.99,44.01,14559.0,33.2377,33.2528,33.1999,33.215,14559.0
2018-05-21 12:40:00,44.0,44.04,43.99,44.03,12000.0,33.2075,33.2377,33.1999,33.2301,12000.0
2018-05-21 12:45:00,44.04,44.04,43.99,43.99,7500.0,33.2377,33.2377,33.1999,33.1999,7500.0
2018-05-21 12:50:00,44.0,44.02,43.98,43.99,9708.0,33.2075,33.2226,33.1924,33.1999,9708.0
2018-05-21 12:55:00,43.99,44.0,43.93,43.93,14859.0,33.1999,33.2075,33.1546,33.1546,14859.0
2018-05-21 13:00:00,43.94,43.96,43.93,43.96,13152.0,33.1622,33.1773,33.1546,33.1773,13152.0
2018-05-21 13:05:00,43.95,43.98,43.93,43.98,16647.0,33.1697,33.1924,33.1546,33.1924,16647.0
2018-05-21 13:10:00,43.98,44.01,43.95,43.97,10636.5,33.1924,33.215,33.1697,33.1848,10636.5
2018-05-21 13:15:00,43.97,44.01,43.93,44.01,9114.0,33.1848,33.215,33.1546,33.215,9114.0
2018-05-21 13:20:00,44.01,44.01,43.95,43.96,7191.0,33.215,33.215,33.1697,33.1773,7191.0
2018-05-21 13:25:00,43.96,43.96,43.93,43.95,7848.0,33.1773,33.1773,33.1546,33.1697,7848.0
2018-05-21 13:30:00,43.96,43.99,43.95,43.97,8313.0,33.1773,33.1999,33.1697,33.1848,8313.0
2018-05-21 13:35:00,43.98,44.03,43.98,44.02,5463.0,33.1924,33.2301,33.1924,33.2226,5463.0
2018-05-21 13:40:00,44.01,44.05,44.01,44.05,7162.5,33.215,33.2452,33.215,33.2452,7162.5
2018-05-21 13:45:00,44.05,44.08,44.05,44.07,11026.5,33.2452,33.2678,33.2452,33.2603,11026.5
2018-05-21 13:50:00,44.06,44.07,44.04,44.05,10125.0,33.2528,33.2603,33.2377,33.2452,10125.0
2018-05-21 13:55:00,44.06,44.09,44.06,44.09,9063.0,33.2528,33.2754,33.2528,33.2754,9063.0
2018-05-21 14:00:00,44.09,44.11,44.07,44.11,9132.0,33.2754,33.2905,33.2603,33.2905,9132.0
2018-05-21 14:05:00,44.12,44.15,44.09,44.15,26314.5,33.298,33.3207,33.2754,33.3207,26314.5
2018-05-21 14:10:00,44.15,44.19,44.13,44.14,19215.0,33.3207,33.3509,33.3056,33.3131,19215.0
2018-05-21 14:15:00,44.14,44.14,44.1,44.1,9157.5,33.3131,33.3131,33.2829,33.2829,9157.5
2018-05-21 14:20:00,44.1,44.11,44.08,44.11,17557.5,33.2829,33.2905,33.2678,33.2905,17557.5
2018-05-21 14:25:00,44.11,44.15,44.11,44.11,7869.0,33.2905,33.3207,33.2905,33.2905,7869.0
2018-05-21 14:30:00,44.11,44.11,44.03,44.06,14100.0,33.2905,33.2905,33.2301,33.2528,14100.0
2018-05-21 14:35:00,44.06,44.07,44.05,44.07,9199.5,33.2528,33.2603,33.2452,33.2603,9199.5
2018-05-21 14:40:00,44.06,44.06,44.04,44.06,7432.5,33.2528,33.2528,33.2377,33.2528,7432.5
2018-05-21 14:45:00,44.05,44.07,44.03,44.07,11287.5,33.2452,33.2603,33.2301,33.2603,11287.5
2018-05-21 14:50:00,44.07,44.11,44.07,44.11,10800.0,33.2603,33.2905,33.2603,33.2905,10800.0
2018-05-21 14:55:00,44.12,44.13,44.11,44.12,13582.5,33.298,33.3056,33.2905,33.298,13582.5
2018-05-21 15:00:00,44.12,44.12,44.07,44.07,9957.0,33.298,33.298,33.2603,33.2603,9957.0
2018-05-21 15:05:00,44.08,44.08,44.04,44.07,14427.0,33.2678,33.2678,33.2377,33.2603,14427.0
2018-05-21 15:10:00,44.05,44.11,44.05,44.09,14533.5,33.2452,33.2905,33.2452,33.2754,14533.5
2018-05-21 15:15:00,44.09,44.09,44.06,44.06,14395.5,33.2754,33.2754,33.2528,33.2528,14395.5
2018-05-21 15:20:00,44.06,44.07,44.03,44.04,15664.5,33.2528,33.2603,33.2301,33.2377,15664.5
2018-05-21 15:25:00,44.04,44.04,43.96,43.99,24679.5,33.2377,33.2377,33.1773,33.1999,24679.5
2018-05-21 15:30:00,43.99,44.0,43.95,43.97,26283.0,33.1999,33.2075,33.1697,33.1848,26283.0
2018-05-21 15:35:00,43.97,43.99,43.95,43.97,23046.0,33.1848,33.1999,33.1697,33.1848,23046.0
2018-05-21 15:40:00,43.97,43.99,43.93,43.94,25155.0,33.1848,33.1999,33.1546,33.1622,25155.0
2018-05-21 15:45:00,43.95,43.98,43.93,43.96,42048.0,33.1697,33.1924,33.1546,33.1773,42048.0
2018-05-21 15:50:00,43.96,44.03,43.94,44.02,57492.0,33.1773,33.2301,33.1622,33.2226,57492.0
2018-05-21 15:55:00,44.02,44.03,43.98,44.01,69762.0,33.2226,33.2301,33.1924,33.215,69762.0
2018-05-22 09:30:00,44.07,44.27,44.07,44.15,30156.0,33.2603,33.4112,33.2603,33.3207,30156.0
2018-05-22 09:35:00,44.19,44.27,44.19,44.23,11826.0,33.3509,33.4112,33.3509,33.3811,11826.0
2018-05-22 09:40:00,44.23,44.25,44.17,44.17,20355.0,33.3811,33.3961,33.3358,33.3358,20355.0
2018-05-22 09:45:00,44.17,44.25,44.12,44.21,21631.5,33.3358,33.3961,33.298,33.366,21631.5
2018-05-22 09:50:00,44.21,44.23,44.18,44.2,12363.0,33.366,33.3811,33.3433,33.3584,12363.0
2018-05-22 09:55:00,44.22,44.31,44.21,44.25,22290.0,33.3735,33.4414,33.366,33.3961,22290.0
2018-05-22 10:00:00,44.24,44.26,44.2,44.22,20878.5,33.3886,33.4037,33.3584,33.3735,20878.5
2018-05-22 10:05:00,44.21,44.31,44.21,44.25,13422.0,33.366,33.4414,33.366,33.3961,13422.0
2018-05-22 10:10:00,44.26,44.33,44.25,44.28,80499.0,33.4037,33.4565,33.3961,33.4188,80499.0
2018-05-22 10:15:00,44.27,44.27,44.17,44.17,49206.0,33.4112,33.4112,33.3358,33.3358,49206.0
2018-05-22 10:20:00,44.18,44.21,44.17,44.21,17803.5,33.3433,33.366,33.3358,33.366,17803.5
2018-05-22 10:25:00,44.21,44.26,44.19,44.26,32682.0,33.366,33.4037,33.3509,33.4037,32682.0
2018-05-22 10:30:00,44.25,44.31,44.23,44.3,40183.5,33.3961,33.4414,33.3811,33.4339,40183.5
2018-05-22 10:35:00,44.3,44.34,44.27,44.34,18450.0,33.4339,33.4641,33.4112,33.4641,18450.0
2018-05-22 10:40:00,44.35,44.43,44.33,44.41,30250.5,33.4716,33.532,33.4565,33.5169,30250.5
2018-05-22 10:45:00,44.43,44.43,44.31,44.35,24465.0,33.532,33.532,33.4414,33.4716,24465.0
2018-05-22 10:50:00,44.35,44.39,44.33,44.34,27208.5,33.4716,33.5018,33.4565,33.4641,27208.5
2018-05-22 10:55:00,44.34,44.38,44.33,44.36,33891.0,33.4641,33.4943,33.4565,33.4792,33891.0
2018-05-22 11:00:00,44.36,44.41,44.35,44.39,16519.5,33.4792,33.5169,33.4716,33.5018,16519.5
2018-05-22 11:05:00,44.4,44.45,44.39,44.39,20925.0,33.5094,33.5471,33.5018,33.5018,20925.0
2018-05-22 11:10:00,44.39,44.44,44.39,44.41,17386.5,33.5018,33.5395,33.5018,33.5169,17386.5
2018-05-22 11:15:00,44.42,44.43,44.37,44.43,15520.5,33.5245,33.532,33.4867,33.532,15520.5
2018-05-22 11:20:00,44.43,44.49,44.43,44.47,13957.5,33.532,33.5773,33.532,33.5622,13957.5
2018-05-22 11:25:00,44.48,44.5,44.45,44.47,11368.5,33.5697,33.5848,33.5471,33.5622,11368.5
2018-05-22 11:30:00,44.46,44.47,44.43,44.44,8572.5,33.5546,33.5622,33.532,33.5395,8572.5
2018-05-22 11:35:00,44.43,44.43,44.36,44.38,15153.0,33.532,33.532,33.4792,33.4943,15153.0
2018-05-22 11:40:00,44.38,44.4,44.35,44.35,13348.5,33.4943,33.5094,33.4716,33.4716,13348.5
2018-05-22 11:45:00,44.35,44.36,44.29,44.29,12750.0,33.4716,33.4792,33.4263,33.4263,12750.0
2018-05-22 11:50:00,44.29,44.3,44.27,44.28,12301.5,33.4263,33.4339,33.4112,33.4188,12301.5
2018-05-22 11:55:00,44.29,44.34,44.29,44.33,17376.0,33.4263,33.4641,33.4263,33.4565,17376.0
2018-05-22 12:00:00,44.33,44.35,44.29,44.33,9144.0,33.4565,33.4716,33.4263,33.4565,9144.0
2018-05-22 12:05:00,44.34,44.37,44.33,44.35,17146.5,33.4641,33.4867,33.4565,33.4716,17146.5
2018-05-22 12:10:00,44.34,44.34,44.29,44.31,9427.5,33.4641,33.4641,33.4263,33.4414,9427.5
2018-05-22 12:15:00,44.31,44.35,44.31,44.35,11626.5,33.4414,33.4716,33.4414,33.4716,11626.5
2018-05-22 12:20:00,44.35,44.35,44.31,44.31,14490.0,33.4716,33.4716,33.4414,33.4414,14490.0
2018-05-22 12:25:00,44.31,44.32,44.28,44.28,19096.5,33.4414,33.449,33.4188,33.4188,19096.5
2018-05-22 12:30:00,44.28,44.29,44.23,44.24,12895.5,33.4188,33.4263,33.3811,33.3886,12895.5
2018-05-22 12:35:00,44.24,44.29,44.23,44.28,20466.0,33.3886,33.4263,33.3811,33.4188,20466.0
2018-05-22 12:40:00,44.29,44.31,44.21,44.21,23029.5,33.4263,33.4414,33.366,33.366,23029.5
2018-05-22 12:45:00,44.21,44.23,44.19,44.23,9343.5,33.366,33.3811,33.3509,33.3811,9343.5
2018-05-22 12:50:00,44.23,44.24,44.21,44.23,13603.5,33.3811,33.3886,33.366,33.3811,13603.5
2018-05-22 12:55:00,44.23,44.24,44.22,44.23,9496.5,33.3811,33.3886,33.3735,33.3811,9496.5
2018-05-22 13:00:00,44.23,44.23,44.17,44.18,11281.5,33.3811,33.3811,33.3358,33.3433,11281.5
2018-05-22 13:05:00,44.17,44.17,44.13,44.13,6982.5,33.3358,33.3358,33.3056,33.3056,6982.5
2018-05-22 13:10:00,44.15,44.16,44.13,44.15,11122.5,33.3207,33.3282,33.3056,33.3207,11122.5
2018-05-22 13:15:00,44.15,44.15,44.1,44.11,9948.0,33.3207,33.3207,33.2829,33.2905,9948.0
2018-05-22 13:20:00,44.11,44.12,44.09,44.09,10785.0,33.2905,33.298,33.2754,33.2754,10785.0
2018-05-22 13:25:00,44.1,44.11,44.07,44.09,14485.5,33.2829,33.2905,33.2603,33.2754,14485.5
2018-05-22 13:30:00,44.09,44.09,44.06,44.07,8187.0,33.2754,33.2754,33.2528,33.2603,8187.0
2018-05-22 13:35:00,44.07,44.11,44.05,44.11,21424.5,33.2603,33.2905,33.2452,33.2905,21424.5
2018-05-22 13:40:00,44.11,44.12,44.09,44.09,10500.0,33.2905,33.298,33.2754,33.2754,10500.0
2018-05-22 13:45:00,44.09,44.1,44.08,44.1,14841.0,33.2754,33.2829,33.2678,33.2829,14841.0
2018-05-22 13:50:00,44.1,44.17,44.09,44.16,21378.0,33.2829,33.3358,33.2754,33.3282,21378.0
2018-05-22 13:55:00,44.17,44.17,44.09,44.09,9897.0,33.3358,33.3358,33.2754,33.2754,9897.0
2018-05-22 14:00:00,44.09,44.2,44.09,44.19,21478.5,33.2754,33.3584,33.2754,33.3509,21478.5
2018-05-22 14:05:00,44.19,44.19,44.15,44.15,7200.0,33.3509,33.3509,33.3207,33.3207,7200.0
2018-05-22 14:10:00,44.15,44.15,44.12,44.13,7672.5,33.3207,33.3207,33.298,33.3056,7672.5
2018-05-22 14:15:00,44.13,44.15,44.13,44.13,10432.5,33.3056,33.3207,33.3056,33.3056,10432.5
2018-05-22 14:20:00,44.13,44.15,44.11,44.11,6351.0,33.3056,33.3207,33.2905,33.2905,6351.0
2018-05-22 14:25:00,44.11,44.15,44.11,44.15,15228.0,33.2905,33.3207,33.2905,33.3207,15228.0
2018-05-22 14:30:00,44.14,44.15,44.12,44.12,11505.0,33.3131,33.3207,33.298,33.298,11505.0
2018-05-22 14:35:00,44.1,44.12,44.09,44.11,19272.0,33.2829,33.298,33.2754,33.2905,19272.0
2018-05-22 14:40:00,44.11,44.11,44.09,44.09,8329.5,33.2905,33.2905,33.2754,33.2754,8329.5
2018-05-22 14:45:00,44.09,44.11,44.09,44.11,12660.0,33.2754,33.2905,33.2754,33.2905,12660.0
2018-05-22 14:50:00,44.1,44.1,44.07,44.09,7099.5,33.2829,33.2829,33.2603,33.2754,7099.5
2018-05-22 14:55:00,44.09,44.09,44.01,44.01,15001.5,33.2754,33.2754,33.215,33.215,15001.5
2018-05-22 15:00:00,44.01,44.01,43.98,43.98,15732.0,33.215,33.215,33.1924,33.1924,15732.0
2018-05-22 15:05:00,43.98,43.98,43.91,43.93,12150.0,33.1924,33.1924,33.1395,33.1546,12150.0
2018-05-22 15:10:00,43.94,43.94,43.89,43.91,14775.0,33.1622,33.1622,33.1245,33.1395,14775.0
2018-05-22 15:15:00,43.91,43.96,43.91,43.92,15777.0,33.1395,33.1773,33.1395,33.1471,15777.0
2018-05-22 15:20:00,43.93,43.95,43.89,43.94,23086.5,33.1546,33.1697,33.1245,33.1622,23086.5
2018-05-22 15:25:00,43.94,43.96,43.93,43.93,17452.5,33.1622,33.1773,33.1546,33.1546,17452.5
2018-05-22 15:30:00,43.93,43.93,43.88,43.92,33462.0,33.1546,33.1546,33.1169,33.1471,33462.0
2018-05-22 15:35:00,43.93,43.94,43.89,43.9,25180.5,33.1546,33.1622,33.1245,33.132,25180.5
2018-05-22 15:40:00,43.9,43.93,43.89,43.93,29098.5,33.132,33.1546,33.1245,33.1546,29098.5
2018-05-22 15:45:00,43.92,43.92,43.87,43.88,35439.0,33.1471,33.1471,33.1094,33.1169,35439.0
2018-05-22 15:50:00,43.87,43.88,43.81,43.83,96787.5,33.1094,33.1169,33.0641,33.0792,96787.5
2018-05-22 15:55:00,43.83,43.87,43.8,43.83,242787.0,33.0792,33.1094,33.0565,33.0792,242787.0
2018-05-23 09:30:00,43.49,43.63,43.39,43.47,32863.5,32.8226,32.9282,32.7471,32.8075,32863.5
2018-05-23 09:35:00,43.49,43.63,43.46,43.6,18171.0,32.8226,32.9282,32.7999,32.9056,18171.0
2018-05-23 09:40:00,43.59,43.71,43.5,43.53,16344.0,32.898,32.9886,32.8301,32.8528,16344.0
2018-05-23 09:45:00,43.53,43.53,43.31,43.31,13255.5,32.8528,32.8528,32.6867,32.6867,13255.5
2018-05-23 09:50:00,43.32,43.49,43.29,43.46,21468.0,32.6943,32.8226,32.6716,32.7999,21468.0
2018-05-23 09:55:00,43.46,43.53,43.44,43.47,11133.0,32.7999,32.8528,32.7848,32.8075,11133.0
2018-05-23 10:00:00,43.5,43.51,43.41,43.44,15678.0,32.8301,32.8377,32.7622,32.7848,15678.0
2018-05-23 10:05:00,43.44,43.53,43.41,43.49,14533.5,32.7848,32.8528,32.7622,32.8226,14533.5
2018-05-23 10:10:00,43.49,43.56,43.47,43.53,15277.5,32.8226,32.8754,32.8075,32.8528,15277.5
2018-05-23 10:15:00,43.54,43.54,43.45,43.45,6900.0,32.8603,32.8603,32.7924,32.7924,6900.0
2018-05-23 10:20:00,43.45,43.53,43.45,43.52,16402.5,32.7924,32.8528,32.7924,32.8452,16402.5
2018-05-23 10:25:00,43.53,43.53,43.41,43.41,10566.0,32.8528,32.8528,32.7622,32.7622,10566.0
2018-05-23 10:30:00,43.39,43.39,43.31,43.31,8749.5,32.7471,32.7471,32.6867,32.6867,8749.5
2018-05-23 10:35:00,43.3,43.33,43.28,43.29,13057.5,32.6792,32.7018,32.6641,32.6716,13057.5
2018-05-23 10:40:00,43.29,43.29,43.19,43.24,17901.0,32.6716,32.6716,32.5962,32.6339,17901.0
2018-05-23 10:45:00,43.23,43.23,43.16,43.17,27120.0,32.6263,32.6263,32.5735,32.5811,27120.0
2018-05-23 10:50:00,43.17,43.18,43.01,43.06,37963.5,32.5811,32.5886,32.4603,32.498,37963.5
2018-05-23 10:55:00,43.06,43.07,42.99,43.0,25447.5,32.498,32.5056,32.4452,32.4528,25447.5
2018-05-23 11:00:00,42.99,43.09,42.95,43.09,50239.5,32.4452,32.5207,32.415,32.5207,50239.5
2018-05-23 11:05:00,43.1,43.11,42.97,42.99,44349.0,32.5282,32.5358,32.4301,32.4452,44349.0
2018-05-23 11:10:00,42.99,42.99,42.94,42.97,20392.5,32.4452,32.4452,32.4075,32.4301,20392.5
2018-05-23 11:15:00,42.97,43.06,42.97,43.03,13263.0,32.4301,32.498,32.4301,32.4754,13263.0
2018-05-23 11:20:00,43.03,43.12,42.97,43.1,20659.5,32.4754,32.5433,32.4301,32.5282,20659.5
2018-05-23 11:25:00,43.1,43.11,43.05,43.05,9183.0,32.5282,32.5358,32.4905,32.4905,9183.0
2018-05-23 11:30:00,43.05,43.11,43.05,43.06,15112.5,32.4905,32.5358,32.4905,32.498,15112.5
2018-05-23 11:35:00,43.06,43.1,43.06,43.06,13467.0,32.498,32.5282,32.498,32.498,13467.0
2018-05-23 11:40:00,43.07,43.11,43.05,43.11,11605.5,32.5056,32.5358,32.4905,32.5358,11605.5
2018-05-23 11:45:00,43.11,43.16,43.1,43.13,21298.5,32.5358,32.5735,32.5282,32.5509,21298.5
2018-05-23 11:50:00,43.13,43.18,43.11,43.11,15768.0,32.5509,32.5886,32.5358,32.5358,15768.0
2018-05-23 11:55:00,43.12,43.14,42.99,42.99,12300.0,32.5433,32.5584,32.4452,32.4452,12300.0
2018-05-23 12:00:00,43.0,43.01,42.93,42.97,25350.0,32.4528,32.4603,32.3999,32.4301,25350.0
2018-05-23 12:05:00,42.99,43.05,42.99,43.05,11445.0,32.4452,32.4905,32.4452,32.4905,11445.0
2018-05-23 12:10:00,43.05,43.05,43.01,43.03,10950.0,32.4905,32.4905,32.4603,32.4754,10950.0
2018-05-23 12:15:00,43.03,43.03,42.93,42.95,12075.0,32.4754,32.4754,32.3999,32.415,12075.0
2018-05-23 12:20:00,42.95,42.97,42.88,42.91,26097.0,32.415,32.4301,32.3622,32.3848,26097.0
2018-05-23 12:25:00,42.91,42.96,42.87,42.96,19204.5,32.3848,32.4226,32.3546,32.4226,19204.5
2018-05-23 12:30:00,42.97,43.11,42.97,43.1,34666.5,32.4301,32.5358,32.4301,32.5282,34666.5
2018-05-23 12:35:00,43.09,43.1,43.06,43.1,35356.5,32.5207,32.5282,32.498,32.5282,35356.5
2018-05-23 12:40:00,43.1,43.15,43.08,43.13,17689.5,32.5282,32.566,32.5131,32.5509,17689.5
2018-05-23 12:45:00,43.12,43.17,43.12,43.15,9000.0,32.5433,32.5811,32.5433,32.566,9000.0
2018-05-23 12:50:00,43.15,43.17,43.12,43.12,7650.0,32.566,32.5811,32.5433,32.5433,7650.0
2018-05-23 12:55:00,43.11,43.17,43.11,43.15,8430.0,32.5358,32.5811,32.5358,32.566,8430.0
2018-05-23 13:00:00,43.14,43.15,43.05,43.05,7500.0,32.5584,32.566,32.4905,32.4905,7500.0
2018-05-23 13:05:00,43.05,43.07,43.03,43.07,6553.5,32.4905,32.5056,32.4754,32.5056,6553.5
2018-05-23 13:10:00,43.06,43.11,43.06,43.11,8928.0,32.498,32.5358,32.498,32.5358,8928.0
2018-05-23 13:15:00,43.09,43.1,43.06,43.08,5478.0,32.5207,32.5282,32.498,32.5131,5478.0
2018-05-23 13:20:00,43.08,43.11,43.07,43.07,7984.5,32.5131,32.5358,32.5056,32.5056,7984.5
2018-05-23 13:25:00,43.06,43.09,43.05,43.09,7369.5,32.498,32.5207,32.4905,32.5207,7369.5
2018-05-23 13:30:00,43.11,43.11,43.07,43.07,10593.0,32.5358,32.5358,32.5056,32.5056,10593.0
2018-05-23 13:35:00,43.07,43.1,43.04,43.05,15676.5,32.5056,32.5282,32.4829,32.4905,15676.5
2018-05-23 13:40:00,43.07,43.13,43.07,43.1,8917.5,32.5056,32.5509,32.5056,32.5282,8917.5
2018-05-23 13:45:00,43.11,43.12,43.09,43.1,6003.0,32.5358,32.5433,32.5207,32.5282,6003.0
2018-05-23 13:50:00,43.09,43.11,43.09,43.09,7738.5,32.5207,32.5358,32.5207,32.5207,7738.5
2018-05-23 13:55:00,43.09,43.09,43.06,43.07,8242.5,32.5207,32.5207,32.498,32.5056,8242.5
2018-05-23 14:00:00,43.07,43.15,43.07,43.11,12888.0,32.5056,32.566,32.5056,32.5358,12888.0
2018-05-23 14:05:00,43.11,43.29,43.11,43.27,20617.5,32.5358,32.6716,32.5358,32.6565,20617.5
2018-05-23 14:10:00,43.29,43.32,43.28,43.32,11880.0,32.6716,32.6943,32.6641,32.6943,11880.0
2018-05-23 14:15:00,43.31,43.33,43.29,43.3,7842.0,32.6867,32.7018,32.6716,32.6792,7842.0
2018-05-23 14:20:00,43.29,43.29,43.25,43.29,8826.0,32.6716,32.6716,32.6414,32.6716,8826.0
2018-05-23 14:25:00,43.3,43.34,43.23,43.25,14893.5,32.6792,32.7094,32.6263,32.6414,14893.5
2018-05-23 14:30:00,43.25,43.26,43.11,43.17,19257.0,32.6414,32.649,32.5358,32.5811,19257.0
2018-05-23 14:35:00,43.15,43.18,43.11,43.16,27073.5,32.566,32.5886,32.5358,32.5735,27073.5
2018-05-23 14:40:00,43.17,43.21,43.16,43.17,22344.0,32.5811,32.6112,32.5735,32.5811,22344.0
2018-05-23 14:45:00,43.18,43.22,43.17,43.19,13401.0,32.5886,32.6188,32.5811,32.5962,13401.0
2018-05-23 14:50:00,43.19,43.25,43.17,43.25,9069.0,32.5962,32.6414,32.5811,32.6414,9069.0
2018-05-23 14:55:00,43.26,43.33,43.25,43.3,14401.5,32.649,32.7018,32.6414,32.6792,14401.5
2018-05-23 15:00:00,43.3,43.37,43.3,43.35,16615.5,32.6792,32.732,32.6792,32.7169,16615.5
2018-05-23 15:05:00,43.34,43.36,43.32,43.33,10951.5,32.7094,32.7245,32.6943,32.7018,10951.5
2018-05-23 15:10:00,43.33,43.33,43.3,43.32,9367.5,32.7018,32.7018,32.6792,32.6943,9367.5
2018-05-23 15:15:00,43.32,43.34,43.3,43.33,9720.0,32.6943,32.7094,32.6792,32.7018,9720.0
2018-05-23 15:20:00,43.33,43.34,43.31,43.33,11773.5,32.7018,32.7094,32.6867,32.7018,11773.5
2018-05-23 15:25:00,43.33,43.37,43.32,43.35,16140.0,32.7018,32.732,32.6943,32.7169,16140.0
2018-05-23 15:30:00,43.35,43.37,43.31,43.34,24427.5,32.7169,32.732,32.6867,32.7094,24427.5
2018-05-23 15:35:00,43.33,43.35,43.31,43.31,17704.5,32.7018,32.7169,32.6867,32.6867,17704.5
2018-05-23 15:40:00,43.31,43.33,43.28,43.31,26077.5,32.6867,32.7018,32.6641,32.6867,26077.5
2018-05-23 15:45:00,43.29,43.31,43.26,43.28,38695.5,32.6716,32.6867,32.649,32.6641,38695.5
2018-05-23 15:50:00,43.29,43.36,43.29,43.35,56107.5,32.6716,32.7245,32.6716,32.7169,56107.5
2018-05-23 15:55:00,43.35,43.41,43.33,43.4,107472.0,32.7169,32.7622,32.7018,32.7546,107472.0
2018-05-24 09:30:00,43.45,43.63,43.25,43.54,47058.0,32.7924,32.9282,32.6414,32.8603,47058.0
2018-05-24 09:35:00,43.56,43.72,43.55,43.68,15700.5,32.8754,32.9962,32.8678,32.966,15700.5
2018-05-24 09:40:00,43.68,43.71,43.43,43.51,19032.0,32.966,32.9886,32.7773,32.8377,19032.0
2018-05-24 09:45:00,43.51,43.55,43.37,43.37,34920.0,32.8377,32.8678,32.732,32.732,34920.0
2018-05-24 09:50:00,43.37,43.44,43.23,43.44,11277.0,32.732,32.7848,32.6263,32.7848,11277.0
2018-05-24 09:55:00,43.41,43.43,43.23,43.31,13899.0,32.7622,32.7773,32.6263,32.6867,13899.0
2018-05-24 10:00:00,43.29,43.4,43.26,43.35,11659.5,32.6716,32.7546,32.649,32.7169,11659.5
2018-05-24 10:05:00,43.37,43.39,43.31,43.34,8944.5,32.732,32.7471,32.6867,32.7094,8944.5
2018-05-24 10:10:00,43.33,43.38,43.31,43.37,27654.0,32.7018,32.7395,32.6867,32.732,27654.0
2018-05-24 10:15:00,43.35,43.4,43.2,43.21,14040.0,32.7169,32.7546,32.6037,32.6112,14040.0
2018-05-24 10:20:00,43.23,43.24,43.16,43.2,8760.0,32.6263,32.6339,32.5735,32.6037,8760.0
2018-05-24 10:25:00,43.21,43.21,43.11,43.13,9810.0,32.6112,32.6112,32.5358,32.5509,9810.0
2018-05-24 10:30:00,43.13,43.13,43.03,43.08,11011.5,32.5509,32.5509,32.4754,32.5131,11011.5
2018-05-24 10:35:00,43.09,43.23,43.09,43.23,8592.0,32.5207,32.6263,32.5207,32.6263,8592.0
2018-05-24 10:40:00,43.21,43.23,43.11,43.11,7915.5,32.6112,32.6263,32.5358,32.5358,7915.5
2018-05-24 10:45:00,43.13,43.17,43.05,43.13,72615.0,32.5509,32.5811,32.4905,32.5509,72615.0
2018-05-24 10:50:00,43.11,43.16,43.07,43.07,7800.0,32.5358,32.5735,32.5056,32.5056,7800.0
2018-05-24 10:55:00,43.07,43.11,43.02,43.05,11481.0,32.5056,32.5358,32.4678,32.4905,11481.0
2018-05-24 11:00:00,43.07,43.15,43.05,43.15,5400.0,32.5056,32.566,32.4905,32.566,5400.0
2018-05-24 11:05:00,43.16,43.29,43.16,43.27,12598.5,32.5735,32.6716,32.5735,32.6565,12598.5
2018-05-24 11:10:00,43.26,43.28,43.26,43.27,3300.0,32.649,32.6641,32.649,32.6565,3300.0
2018-05-24 11:15:00,43.27,43.43,43.24,43.39,10507.5,32.6565,32.7773,32.6339,32.7471,10507.5
2018-05-24 11:20:00,43.39,43.39,43.33,43.33,6292.5,32.7471,32.7471,32.7018,32.7018,6292.5
2018-05-24 11:25:00,43.32,43.35,43.29,43.34,9337.5,32.6943,32.7169,32.6716,32.7094,9337.5
2018-05-24 11:30:00,43.35,43.37,43.33,43.35,10726.5,32.7169,32.732,32.7018,32.7169,10726.5
2018-05-24 11:35:00,43.36,43.38,43.32,43.35,9507.0,32.7245,32.7395,32.6943,32.7169,9507.0
2018-05-24 11:40:00,43.37,43.43,43.37,43.43,9900.0,32.732,32.7773,32.732,32.7773,9900.0
2018-05-24 11:45:00,43.43,43.43,43.41,43.41,3750.0,32.7773,32.7773,32.7622,32.7622,3750.0
2018-05-24 11:50:00,43.41,43.44,43.38,43.43,8445.0,32.7622,32.7848,32.7395,32.7773,8445.0
2018-05-24 11:55:00,43.43,43.55,43.41,43.55,12553.5,32.7773,32.8678,32.7622,32.8678,12553.5
2018-05-24 12:00:00,43.54,43.58,43.53,43.54,13878.0,32.8603,32.8905,32.8528,32.8603,13878.0
2018-05-24 12:05:00,43.54,43.57,43.51,43.51,9669.0,32.8603,32.8829,32.8377,32.8377,9669.0
2018-05-24 12:10:00,43.53,43.59,43.53,43.57,13285.5,32.8528,32.898,32.8528,32.8829,13285.5
2018-05-24 12:15:00,43.58,43.6,43.57,43.57,10353.0,32.8905,32.9056,32.8829,32.8829,10353.0
2018-05-24 12:20:00,43.57,43.59,43.55,43.59,9363.0,32.8829,32.898,32.8678,32.898,9363.0
2018-05-24 12:25:00,43.59,43.65,43.58,43.58,11308.5,32.898,32.9433,32.8905,32.8905,11308.5
2018-05-24 12:30:00,43.58,43.61,43.56,43.56,6678.0,32.8905,32.9131,32.8754,32.8754,6678.0
2018-05-24 12:35:00,43.52,43.52,43.45,43.49,16344.0,32.8452,32.8452,32.7924,32.8226,16344.0
2018-05-24 12:40:00,43.51,43.52,43.49,43.52,8677.5,32.8377,32.8452,32.8226,32.8452,8677.5
2018-05-24 12:45:00,43.53,43.58,43.53,43.57,10540.5,32.8528,32.8905,32.8528,32.8829,10540.5
2018-05-24 12:50:00,43.56,43.57,43.51,43.53,12300.0,32.8754,32.8829,32.8377,32.8528,12300.0
2018-05-24 12:55:00,43.52,43.57,43.51,43.57,14344.5,32.8452,32.8829,32.8377,32.8829,14344.5
2018-05-24 13:00:00,43.58,43.68,43.57,43.64,70537.5,32.8905,32.966,32.8829,32.9358,70537.5
2018-05-24 13:05:00,43.63,43.67,43.56,43.66,13788.0,32.9282,32.9584,32.8754,32.9509,13788.0
2018-05-24 13:10:00,43.66,43.7,43.66,43.68,16822.5,32.9509,32.9811,32.9509,32.966,16822.5
2018-05-24 13:15:00,43.68,43.69,43.65,43.67,9877.5,32.966,32.9735,32.9433,32.9584,9877.5
2018-05-24 13:20:00,43.68,43.68,43.6,43.65,6450.0,32.966,32.966,32.9056,32.9433,6450.0
2018-05-24 13:25:00,43.65,43.66,43.61,43.62,8137.5,32.9433,32.9509,32.9131,32.9207,8137.5
2018-05-24 13:30:00,43.63,43.63,43.6,43.61,3897.0,32.9282,32.9282,32.9056,32.9131,3897.0
2018-05-24 13:35:00,43.61,43.63,43.61,43.61,10198.5,32.9131,32.9282,32.9131,32.9131,10198.5
2018-05-24 13:40:00,43.61,43.66,43.6,43.66,12240.0,32.9131,32.9509,32.9056,32.9509,12240.0
2018-05-24 13:45:00,43.66,43.67,43.61,43.62,14314.5,32.9509,32.9584,32.9131,32.9207,14314.5
2018-05-24 13:50:00,43.63,43.63,43.6,43.6,9312.0,32.9282,32.9282,32.9056,32.9056,9312.0
2018-05-24 13:55:00,43.59,43.6,43.57,43.59,14998.5,32.898,32.9056,32.8829,32.898,14998.5
2018-05-24 14:00:00,43.59,43.59,43.53,43.55,10929.0,32.898,32.898,32.8528,32.8678,10929.0
2018-05-24 14:05:00,43.54,43.57,43.54,43.57,11101.5,32.8603,32.8829,32.8603,32.8829,11101.5
2018-05-24 14:10:00,43.56,43.59,43.55,43.55,13996.5,32.8754,32.898,32.8678,32.8678,13996.5
2018-05-24 14:15:00,43.53,43.59,43.53,43.56,16555.5,32.8528,32.898,32.8528,32.8754,16555.5
2018-05-24 14:20:00,43.55,43.59,43.55,43.59,11107.5,32.8678,32.898,32.8678,32.898,11107.5
2018-05-24 14:25:00,43.59,43.61,43.55,43.57,12150.0,32.898,32.9131,32.8678,32.8829,12150.0
2018-05-24 14:30:00,43.57,43.57,43.49,43.49,21462.0,32.8829,32.8829,32.8226,32.8226,21462.0
2018-05-24 14:35:00,43.49,43.49,43.44,43.47,14953.5,32.8226,32.8226,32.7848,32.8075,14953.5
2018-05-24 14:40:00,43.47,43.47,43.42,43.43,9249.0,32.8075,32.8075,32.7697,32.7773,9249.0
2018-05-24 14:45:00,43.43,43.43,43.39,43.41,8550.0,32.7773,32.7773,32.7471,32.7622,8550.0
2018-05-24 14:50:00,43.41,43.45,43.41,43.43,8250.0,32.7622,32.7924,32.7622,32.7773,8250.0
2018-05-24 14:55:00,43.43,43.45,43.4,43.41,11161.5,32.7773,32.7924,32.7546,32.7622,11161.5
2018-05-24 15:00:00,43.41,43.46,43.38,43.45,13450.5,32.7622,32.7999,32.7395,32.7924,13450.5
2018-05-24 15:05:00,43.45,43.49,43.43,43.49,14785.5,32.7924,32.8226,32.7773,32.8226,14785.5
2018-05-24 15:10:00,43.49,43.49,43.47,43.49,9817.5,32.8226,32.8226,32.8075,32.8226,9817.5
2018-05-24 15:15:00,43.49,43.53,43.49,43.52,15244.5,32.8226,32.8528,32.8226,32.8452,15244.5
2018-05-24 15:20:00,43.51,43.55,43.49,43.53,14944.5,32.8377,32.8678,32.8226,32.8528,14944.5
2018-05-24 15:25:00,43.53,43.55,43.52,43.53,11013.0,32.8528,32.8678,32.8452,32.8528,11013.0
2018-05-24 15:30:00,43.53,43.54,43.49,43.51,22494.0,32.8528,32.8603,32.8226,32.8377,22494.0
2018-05-24 15:35:00,43.52,43.53,43.48,43.49,21465.0,32.8452,32.8528,32.815,32.8226,21465.0
2018-05-24 15:40:00,43.48,43.5,43.45,43.47,47259.0,32.815,32.8301,32.7924,32.8075,47259.0
2018-05-24 15:45:00,43.47,43.5,43.45,43.5,25720.5,32.8075,32.8301,32.7924,32.8301,25720.5
2018-05-24 15:50:00,43.49,43.51,43.43,43.47,52575.0,32.8226,32.8377,32.7773,32.8075,52575.0
2018-05-24 15:55:00,43.47,43.52,43.47,43.49,135067.5,32.8075,32.8452,32.8075,32.8226,135067.5
2018-05-25 09:30:00,43.43,43.6,43.43,43.51,33720.0,32.7773,32.9056,32.7773,32.8377,33720.0
2018-05-25 09:35:00,43.54,43.63,43.44,43.55,14325.0,32.8603,32.9282,32.7848,32.8678,14325.0
2018-05-25 09:40:00,43.56,43.56,43.41,43.45,7960.5,32.8754,32.8754,32.7622,32.7924,7960.5
2018-05-25 09:45:00,43.47,43.5,43.35,43.37,7387.5,32.8075,32.8301,32.7169,32.732,7387.5
2018-05-25 09:50:00,43.38,43.43,43.33,43.41,12318.0,32.7395,32.7773,32.7018,32.7622,12318.0
2018-05-25 09:55:00,43.37,43.44,43.37,43.4,6750.0,32.732,32.7848,32.732,32.7546,6750.0
2018-05-25 10:00:00,43.37,43.41,43.31,43.31,6150.0,32.732,32.7622,32.6867,32.6867,6150.0
2018-05-25 10:05:00,43.32,43.43,43.29,43.43,9028.5,32.6943,32.7773,32.6716,32.7773,9028.5
2018-05-25 10:10:00,43.43,43.43,43.37,43.37,14025.0,32.7773,32.7773,32.732,32.732,14025.0
2018-05-25 10:15:00,43.39,43.51,43.39,43.5,9300.0,32.7471,32.8377,32.7471,32.8301,9300.0
2018-05-25 10:20:00,43.48,43.49,43.42,43.43,6090.0,32.815,32.8226,32.7697,32.7773,6090.0
2018-05-25 10:25:00,43.44,43.44,43.37,43.37,9006.0,32.7848,32.7848,32.732,32.732,9006.0
2018-05-25 10:30:00,43.38,43.45,43.38,43.43,9012.0,32.7395,32.7924,32.7395,32.7773,9012.0
2018-05-25 10:35:00,43.43,43.45,43.4,43.41,7102.5,32.7773,32.7924,32.7546,32.7622,7102.5
2018-05-25 10:40:00,43.41,43.43,43.33,43.35,9478.5,32.7622,32.7773,32.7018,32.7169,9478.5
2018-05-25 10:45:00,43.35,43.35,43.23,43.23,9351.0,32.7169,32.7169,32.6263,32.6263,9351.0
2018-05-25 10:50:00,43.23,43.32,43.23,43.31,9187.5,32.6263,32.6943,32.6263,32.6867,9187.5
2018-05-25 10:55:00,43.32,43.33,43.21,43.21,13374.0,32.6943,32.7018,32.6112,32.6112,13374.0
2018-05-25 11:00:00,43.21,43.27,43.18,43.22,11190.0,32.6112,32.6565,32.5886,32.6188,11190.0
2018-05-25 11:05:00,43.21,43.29,43.21,43.29,9630.0,32.6112,32.6716,32.6112,32.6716,9630.0
2018-05-25 11:10:00,43.29,43.29,43.19,43.2,7099.5,32.6716,32.6716,32.5962,32.6037,7099.5
2018-05-25 11:15:00,43.2,43.23,43.17,43.22,16038.0,32.6037,32.6263,32.5811,32.6188,16038.0
2018-05-25 11:20:00,43.21,43.21,43.17,43.19,5277.0,32.6112,32.6112,32.5811,32.5962,5277.0
2018-05-25 11:25:00,43.19,43.24,43.15,43.24,9300.0,32.5962,32.6339,32.566,32.6339,9300.0
2018-05-25 11:30:00,43.24,43.31,43.24,43.26,10101.0,32.6339,32.6867,32.6339,32.649,10101.0
2018-05-25 11:35:00,43.25,43.25,43.21,43.25,9739.5,32.6414,32.6414,32.6112,32.6414,9739.5
2018-05-25 11:40:00,43.25,43.25,43.19,43.22,9589.5,32.6414,32.6414,32.5962,32.6188,9589.5
2018-05-25 11:45:00,43.22,43.25,43.19,43.19,6024.0,32.6188,32.6414,32.5962,32.5962,6024.0
2018-05-25 11:50:00,43.19,43.24,43.15,43.21,10651.5,32.5962,32.6339,32.566,32.6112,10651.5
2018-05-25 11:55:00,43.2,43.2,43.13,43.14,7650.0,32.6037,32.6037,32.5509,32.5584,7650.0
2018-05-25 12:00:00,43.15,43.17,43.12,43.14,8550.0,32.566,32.5811,32.5433,32.5584,8550.0
2018-05-25 12:05:00,43.13,43.16,43.11,43.13,19810.5,32.5509,32.5735,32.5358,32.5509,19810.5
2018-05-25 12:10:00,43.13,43.14,43.1,43.11,8100.0,32.5509,32.5584,32.5282,32.5358,8100.0
2018-05-25 12:15:00,43.11,43.15,43.1,43.12,6645.0,32.5358,32.566,32.5282,32.5433,6645.0
2018-05-25 12:20:00,43.09,43.11,43.09,43.11,2607.0,32.5207,32.5358,32.5207,32.5358,2607.0
2018-05-25 12:25:00,43.11,43.15,43.11,43.13,6750.0,32.5358,32.566,32.5358,32.5509,6750.0
2018-05-25 12:30:00,43.13,43.15,43.1,43.1,7155.0,32.5509,32.566,32.5282,32.5282,7155.0
2018-05-25 12:35:00,43.1,43.13,43.09,43.12,4461.0,32.5282,32.5509,32.5207,32.5433,4461.0
2018-05-25 12:40:00,43.13,43.17,43.12,43.12,8182.5,32.5509,32.5811,32.5433,32.5433,8182.5
2018-05-25 12:45:00,43.11,43.15,43.09,43.13,6855.0,32.5358,32.566,32.5207,32.5509,6855.0
2018-05-25 12:50:00,43.14,43.14,43.11,43.11,3300.0,32.5584,32.5584,32.5358,32.5358,3300.0
2018-05-25 12:55:00,43.11,43.17,43.11,43.16,7542.0,32.5358,32.5811,32.5358,32.5735,7542.0
2018-05-25 13:00:00,43.17,43.18,43.15,43.17,4845.0,32.5811,32.5886,32.566,32.5811,4845.0
2018-05-25 13:05:00,43.17,43.19,43.15,43.15,3300.0,32.5811,32.5962,32.566,32.566,3300.0
2018-05-25 13:10:00,43.15,43.18,43.13,43.13,5338.5,32.566,32.5886,32.5509,32.5509,5338.5
2018-05-25 13:15:00,43.13,43.13,43.09,43.1,6798.0,32.5509,32.5509,32.5207,32.5282,6798.0
2018-05-25 13:20:00,43.1,43.1,43.06,43.08,6000.0,32.5282,32.5282,32.498,32.5131,6000.0
2018-05-25 13:25:00,43.07,43.11,43.06,43.07,7375.5,32.5056,32.5358,32.498,32.5056,7375.5
2018-05-25 13:30:00,43.07,43.07,42.99,42.99,9333.0,32.5056,32.5056,32.4452,32.4452,9333.0
2018-05-25 13:35:00,42.99,43.03,42.99,43.03,4800.0,32.4452,32.4754,32.4452,32.4754,4800.0
2018-05-25 13:40:00,43.02,43.02,42.98,43.0,7500.0,32.4678,32.4678,32.4377,32.4528,7500.0
2018-05-25 13:45:00,43.01,43.01,42.97,42.97,8578.5,32.4603,32.4603,32.4301,32.4301,8578.5
2018-05-25 13:50:00,42.98,43.01,42.98,43.01,6750.0,32.4377,32.4603,32.4377,32.4603,6750.0
2018-05-25 13:55:00,43.01,43.01,42.96,42.96,7828.5,32.4603,32.4603,32.4226,32.4226,7828.5
2018-05-25 14:00:00,42.97,43.01,42.96,42.99,7285.5,32.4301,32.4603,32.4226,32.4452,7285.5
2018-05-25 14:05:00,43.0,43.0,42.95,42.95,18709.5,32.4528,32.4528,32.415,32.415,18709.5
2018-05-25 14:10:00,42.96,42.97,42.93,42.95,6960.0,32.4226,32.4301,32.3999,32.415,6960.0
2018-05-25 14:15:00,42.96,42.97,42.95,42.97,7350.0,32.4226,32.4301,32.415,32.4301,7350.0
2018-05-25 14:20:00,42.97,43.0,42.97,42.97,26778.0,32.4301,32.4528,32.4301,32.4301,26778.0
2018-05-25 14:25:00,42.97,42.98,42.95,42.97,9124.5,32.4301,32.4377,32.415,32.4301,9124.5
2018-05-25 14:30:00,42.97,42.97,42.93,42.95,6300.0,32.4301,32.4301,32.3999,32.415,6300.0
2018-05-25 14:35:00,42.95,42.96,42.95,42.95,7800.0,32.415,32.4226,32.415,32.415,7800.0
2018-05-25 14:40:00,42.95,42.95,42.88,42.89,9175.5,32.415,32.415,32.3622,32.3697,9175.5
2018-05-25 14:45:00,42.89,42.91,42.87,42.91,9796.5,32.3697,32.3848,32.3546,32.3848,9796.5
2018-05-25 14:50:00,42.91,42.91,42.89,42.91,18841.5,32.3848,32.3848,32.3697,32.3848,18841.5
2018-05-25 14:55:00,42.91,42.93,42.91,42.93,12732.0,32.3848,32.3999,32.3848,32.3999,12732.0
2018-05-25 15:00:00,42.93,42.95,42.91,42.94,14947.5,32.3999,32.415,32.3848,32.4075,14947.5
2018-05-25 15:05:00,42.93,42.98,42.93,42.97,9073.5,32.3999,32.4377,32.3999,32.4301,9073.5
2018-05-25 15:10:00,42.97,42.99,42.95,42.98,20122.5,32.4301,32.4452,32.415,32.4377,20122.5
2018-05-25 15:15:00,42.99,43.05,42.99,43.04,10897.5,32.4452,32.4905,32.4452,32.4829,10897.5
2018-05-25 15:20:00,43.04,43.05,43.02,43.04,6009.0,32.4829,32.4905,32.4678,32.4829,6009.0
2018-05-25 15:25:00,43.04,43.11,43.04,43.1,9105.0,32.4829,32.5358,32.4829,32.5282,9105.0
2018-05-25 15:30:00,43.1,43.11,43.06,43.07,14917.5,32.5282,32.5358,32.498,32.5056,14917.5
2018-05-25 15:35:00,43.07,43.07,43.01,43.02,17614.5,32.5056,32.5056,32.4603,32.4678,17614.5
2018-05-25 15:40:00,43.03,43.03,42.98,42.99,38193.0,32.4754,32.4754,32.4377,32.4452,38193.0
2018-05-25 15:45:00,42.99,43.05,42.99,43.03,20880.0,32.4452,32.4905,32.4452,32.4754,20880.0
2018-05-25 15:50:00,43.04,43.13,43.04,43.12,37542.0,32.4829,32.5509,32.4829,32.5433,37542.0
2018-05-25 15:55:00,43.11,43.13,43.09,43.1,92011.5,32.5358,32.5509,32.5207,32.5282,92011.5
2018-05-29 09:30:00,42.65,42.94,42.65,42.79,30270.0,32.1886,32.4075,32.1886,32.2943,30270.0
2018-05-29 09:35:00,42.8,42.9,42.69,42.74,17530.5,32.3018,32.3773,32.2188,32.2565,17530.5
2018-05-29 09:40:00,42.73,42.79,42.64,42.69,12552.0,32.249,32.2943,32.1811,32.2188,12552.0
2018-05-29 09:45:00,42.69,42.69,42.63,42.63,6409.5,32.2188,32.2188,32.1735,32.1735,6409.5
2018-05-29 09:50:00,42.65,42.72,42.63,42.63,16900.5,32.1886,32.2414,32.1735,32.1735,16900.5
2018-05-29 09:55:00,42.63,42.82,42.59,42.77,9069.0,32.1735,32.3169,32.1433,32.2792,9069.0
2018-05-29 10:00:00,42.77,42.79,42.71,42.79,13507.5,32.2792,32.2943,32.2339,32.2943,13507.5
2018-05-29 10:05:00,42.79,42.83,42.78,42.78,14223.0,32.2943,32.3245,32.2867,32.2867,14223.0
2018-05-29 10:10:00,42.78,42.79,42.71,42.73,32116.5,32.2867,32.2943,32.2339,32.249,32116.5
2018-05-29 10:15:00,42.73,42.79,42.71,42.79,11142.0,32.249,32.2943,32.2339,32.2943,11142.0
2018-05-29 10:20:00,42.77,42.86,42.75,42.86,14020.5,32.2792,32.3471,32.2641,32.3471,14020.5
2018-05-29 10:25:00,42.85,42.99,42.85,42.99,16824.0,32.3395,32.4452,32.3395,32.4452,16824.0
2018-05-29 10:30:00,42.99,42.99,42.81,42.94,60460.5,32.4452,32.4452,32.3094,32.4075,60460.5
2018-05-29 10:35:00,42.95,42.97,42.89,42.97,12427.5,32.415,32.4301,32.3697,32.4301,12427.5
2018-05-29 10:40:00,42.97,42.97,42.83,42.85,21600.0,32.4301,32.4301,32.3245,32.3395,21600.0
2018-05-29 10:45:00,42.84,42.84,42.75,42.78,31867.5,32.332,32.332,32.2641,32.2867,31867.5
2018-05-29 10:50:00,42.81,42.84,42.75,42.79,20700.0,32.3094,32.332,32.2641,32.2943,20700.0
2018-05-29 10:55:00,42.8,42.84,42.73,42.73,11490.0,32.3018,32.332,32.249,32.249,11490.0
2018-05-29 11:00:00,42.72,42.72,42.61,42.65,13741.5,32.2414,32.2414,32.1584,32.1886,13741.5
2018-05-29 11:05:00,42.67,42.7,42.6,42.61,14776.5,32.2037,32.2263,32.1509,32.1584,14776.5
2018-05-29 11:10:00,42.62,42.71,42.62,42.69,11992.5,32.166,32.2339,32.166,32.2188,11992.5
2018-05-29 11:15:00,42.71,42.72,42.65,42.67,19921.5,32.2339,32.2414,32.1886,32.2037,19921.5
2018-05-29 11:20:00,42.68,42.74,42.65,42.72,18960.0,32.2112,32.2565,32.1886,32.2414,18960.0
2018-05-29 11:25:00,42.72,42.76,42.65,42.73,7437.0,32.2414,32.2716,32.1886,32.249,7437.0
2018-05-29 11:30:00,42.73,42.73,42.66,42.68,10050.0,32.249,32.249,32.1962,32.2112,10050.0
2018-05-29 11:35:00,42.66,42.69,42.64,42.67,16350.0,32.1962,32.2188,32.1811,32.2037,16350.0
2018-05-29 11:40:00,42.67,42.68,42.45,42.45,48157.5,32.2037,32.2112,32.0377,32.0377,48157.5
2018-05-29 11:45:00,42.45,42.49,42.39,42.45,13567.5,32.0377,32.0679,31.9924,32.0377,13567.5
2018-05-29 11:50:00,42.49,42.49,42.39,42.41,6450.0,32.0679,32.0679,31.9924,32.0075,6450.0
2018-05-29 11:55:00,42.43,42.47,42.42,42.42,21285.0,32.0226,32.0528,32.015,32.015,21285.0
2018-05-29 12:00:00,42.39,42.39,42.3,42.31,35331.0,31.9924,31.9924,31.9245,31.932,35331.0
2018-05-29 12:05:00,42.29,42.31,42.17,42.17,20622.0,31.9169,31.932,31.8263,31.8263,20622.0
2018-05-29 12:10:00,42.21,42.22,42.05,42.05,15207.0,31.8565,31.8641,31.7358,31.7358,15207.0
2018-05-29 12:15:00,42.03,42.13,42.03,42.1,11583.0,31.7207,31.7962,31.7207,31.7735,11583.0
2018-05-29 12:20:00,42.1,42.17,42.09,42.15,9613.5,31.7735,31.8263,31.766,31.8112,9613.5
2018-05-29 12:25:00,42.16,42.23,42.14,42.16,9739.5,31.8188,31.8716,31.8037,31.8188,9739.5
2018-05-29 12:30:00,42.19,42.34,42.19,42.31,18900.0,31.8414,31.9546,31.8414,31.932,18900.0
2018-05-29 12:35:00,42.32,42.44,42.31,42.41,7353.0,31.9395,32.0301,31.932,32.0075,7353.0
2018-05-29 12:40:00,42.41,42.47,42.37,42.37,9136.5,32.0075,32.0528,31.9773,31.9773,9136.5
2018-05-29 12:45:00,42.39,42.45,42.37,42.43,17319.0,31.9924,32.0377,31.9773,32.0226,17319.0
2018-05-29 12:50:00,42.44,42.49,42.43,42.49,5373.0,32.0301,32.0679,32.0226,32.0679,5373.0
2018-05-29 12:55:00,42.49,42.49,42.43,42.45,3624.0,32.0679,32.0679,32.0226,32.0377,3624.0
2018-05-29 13:00:00,42.43,42.43,42.35,42.35,12385.5,32.0226,32.0226,31.9622,31.9622,12385.5
2018-05-29 13:05:00,42.33,42.33,42.27,42.28,6375.0,31.9471,31.9471,31.9018,31.9094,6375.0
2018-05-29 13:10:00,42.29,42.32,42.27,42.3,6589.5,31.9169,31.9395,31.9018,31.9245,6589.5
2018-05-29 13:15:00,42.29,42.35,42.26,42.34,11823.0,31.9169,31.9622,31.8943,31.9546,11823.0
2018-05-29 13:20:00,42.33,42.38,42.33,42.37,6750.0,31.9471,31.9848,31.9471,31.9773,6750.0
2018-05-29 13:25:00,42.38,42.38,42.33,42.35,6129.0,31.9848,31.9848,31.9471,31.9622,6129.0
2018-05-29 13:30:00,42.35,42.35,42.27,42.27,6000.0,31.9622,31.9622,31.9018,31.9018,6000.0
2018-05-29 13:35:00,42.27,42.29,42.26,42.26,6958.5,31.9018,31.9169,31.8943,31.8943,6958.5
2018-05-29 13:40:00,42.26,42.33,42.26,42.3,11554.5,31.8943,31.9471,31.8943,31.9245,11554.5
2018-05-29 13:45:00,42.27,42.39,42.27,42.37,6771.0,31.9018,31.9924,31.9018,31.9773,6771.0
2018-05-29 13:50:00,42.36,42.4,42.33,42.35,7866.0,31.9697,31.9999,31.9471,31.9622,7866.0
2018-05-29 13:55:00,42.34,42.36,42.27,42.27,5403.0,31.9546,31.9697,31.9018,31.9018,5403.0
2018-05-29 14:00:00,42.26,42.3,42.18,42.19,14710.5,31.8943,31.9245,31.8339,31.8414,14710.5
2018-05-29 14:05:00,42.23,42.28,42.21,42.28,10486.5,31.8716,31.9094,31.8565,31.9094,10486.5
2018-05-29 14:10:00,42.28,42.3,42.22,42.29,9783.0,31.9094,31.9245,31.8641,31.9169,9783.0
2018-05-29 14:15:00,42.29,42.3,42.23,42.29,9553.5,31.9169,31.9245,31.8716,31.9169,9553.5
2018-05-29 14:20:00,42.28,42.3,42.22,42.3,17277.0,31.9094,31.9245,31.8641,31.9245,17277.0
2018-05-29 14:25:00,42.3,42.35,42.25,42.35,10717.5,31.9245,31.9622,31.8867,31.9622,10717.5
2018-05-29 14:30:00,42.35,42.38,42.31,42.38,10725.0,31.9622,31.9848,31.932,31.9848,10725.0
2018-05-29 14:35:00,42.39,42.43,42.29,42.29,9498.0,31.9924,32.0226,31.9169,31.9169,9498.0
2018-05-29 14:40:00,42.29,42.35,42.23,42.25,15936.0,31.9169,31.9622,31.8716,31.8867,15936.0
2018-05-29 14:45:00,42.24,42.31,42.24,42.25,17314.5,31.8792,31.932,31.8792,31.8867,17314.5
2018-05-29 14:50:00,42.25,42.27,42.23,42.27,18235.5,31.8867,31.9018,31.8716,31.9018,18235.5
2018-05-29 14:55:00,42.27,42.3,42.25,42.27,16656.0,31.9018,31.9245,31.8867,31.9018,16656.0
2018-05-29 15:00:00,42.25,42.32,42.25,42.28,26058.0,31.8867,31.9395,31.8867,31.9094,26058.0
2018-05-29 15:05:00,42.29,42.31,42.24,42.25,36448.5,31.9169,31.932,31.8792,31.8867,36448.5
2018-05-29 15:10:00,42.26,42.26,42.21,42.22,11376.0,31.8943,31.8943,31.8565,31.8641,11376.0
2018-05-29 15:15:00,42.21,42.25,42.18,42.19,17215.5,31.8565,31.8867,31.8339,31.8414,17215.5
2018-05-29 15:20:00,42.2,42.25,42.17,42.22,13425.0,31.849,31.8867,31.8263,31.8641,13425.0
2018-05-29 15:25:00,42.23,42.27,42.2,42.25,21970.5,31.8716,31.9018,31.849,31.8867,21970.5
2018-05-29 15:30:00,42.24,42.29,42.23,42.29,41866.5,31.8792,31.9169,31.8716,31.9169,41866.5
2018-05-29 15:35:00,42.29,42.37,42.27,42.31,33457.5,31.9169,31.9773,31.9018,31.932,33457.5
2018-05-29 15:40:00,42.31,42.35,42.29,42.35,49488.0,31.932,31.9622,31.9169,31.9622,49488.0
2018-05-29 15:45:00,42.35,42.41,42.35,42.38,43863.0,31.9622,32.0075,31.9622,31.9848,43863.0
2018-05-29 15:50:00,42.38,42.39,42.35,42.37,57309.0,31.9848,31.9924,31.9622,31.9773,57309.0
2018-05-29 15:55:00,42.37,42.39,42.31,42.33,161437.5,31.9773,31.9924,31.932,31.9471,161437.5
2018-05-30 09:30:00,42.51,42.66,42.47,42.48,32082.0,32.0829,32.1962,32.0528,32.0603,32082.0
2018-05-30 09:35:00,42.47,42.49,42.36,42.42,20100.0,32.0528,32.0679,31.9697,32.015,20100.0
2018-05-30 09:40:00,42.42,42.53,42.39,42.52,48955.5,32.015,32.098,31.9924,32.0905,48955.5
2018-05-30 09:45:00,42.51,42.52,42.46,42.49,15525.0,32.0829,32.0905,32.0452,32.0679,15525.0
2018-05-30 09:50:00,42.48,42.49,42.41,42.41,28210.5,32.0603,32.0679,32.0075,32.0075,28210.5
2018-05-30 09:55:00,42.41,42.53,42.4,42.5,52050.0,32.0075,32.098,31.9999,32.0754,52050.0
2018-05-30 10:00:00,42.49,42.5,42.44,42.45,25038.0,32.0679,32.0754,32.0301,32.0377,25038.0
2018-05-30 10:05:00,42.45,42.59,42.43,42.57,36394.5,32.0377,32.1433,32.0226,32.1282,36394.5
2018-05-30 10:10:00,42.56,42.6,42.51,42.53,27916.5,32.1207,32.1509,32.0829,32.098,27916.5
2018-05-30 10:15:00,42.53,42.57,42.48,42.49,26395.5,32.098,32.1282,32.0603,32.0679,26395.5
2018-05-30 10:20:00,42.49,42.5,42.43,42.45,19350.0,32.0679,32.0754,32.0226,32.0377,19350.0
2018-05-30 10:25:00,42.45,42.55,42.45,42.51,35659.5,32.0377,32.1131,32.0377,32.0829,35659.5
2018-05-30 10:30:00,42.51,42.57,42.51,42.53,19924.5,32.0829,32.1282,32.0829,32.098,19924.5
2018-05-30 10:35:00,42.53,42.56,42.49,42.53,16554.0,32.098,32.1207,32.0679,32.098,16554.0
2018-05-30 10:40:00,42.54,42.65,42.53,42.64,24675.0,32.1056,32.1886,32.098,32.1811,24675.0
2018-05-30 10:45:00,42.65,42.67,42.61,42.62,18300.0,32.1886,32.2037,32.1584,32.166,18300.0
2018-05-30 10:50:00,42.62,42.67,42.62,42.65,27034.5,32.166,32.2037,32.166,32.1886,27034.5
2018-05-30 10:55:00,42.65,42.69,42.65,42.66,18031.5,32.1886,32.2188,32.1886,32.1962,18031.5
2018-05-30 11:00:00,42.67,42.71,42.66,42.67,11778.0,32.2037,32.2339,32.1962,32.2037,11778.0
2018-05-30 11:05:00,42.66,42.67,42.63,42.63,13438.5,32.1962,32.2037,32.1735,32.1735,13438.5
2018-05-30 11:10:00,42.63,42.67,42.61,42.62,17596.5,32.1735,32.2037,32.1584,32.166,17596.5
2018-05-30 11:15:00,42.61,42.61,42.55,42.55,11514.0,32.1584,32.1584,32.1131,32.1131,11514.0
2018-05-30 11:20:00,42.56,42.62,42.55,42.61,10125.0,32.1207,32.166,32.1131,32.1584,10125.0
2018-05-30 11:25:00,42.63,42.68,42.61,42.61,12006.0,32.1735,32.2112,32.1584,32.1584,12006.0
2018-05-30 11:30:00,42.61,42.71,42.61,42.71,18366.0,32.1584,32.2339,32.1584,32.2339,18366.0
2018-05-30 11:35:00,42.72,42.76,42.71,42.73,25990.5,32.2414,32.2716,32.2339,32.249,25990.5
2018-05-30 11:40:00,42.73,42.73,42.67,42.71,15558.0,32.249,32.249,32.2037,32.2339,15558.0
2018-05-30 11:45:00,42.71,42.73,42.69,42.69,10920.0,32.2339,32.249,32.2188,32.2188,10920.0
2018-05-30 11:50:00,42.69,42.69,42.66,42.69,15517.5,32.2188,32.2188,32.1962,32.2188,15517.5
2018-05-30 11:55:00,42.69,42.72,42.65,42.68,18475.5,32.2188,32.2414,32.1886,32.2112,18475.5
2018-05-30 12:00:00,42.69,42.76,42.68,42.68,23443.5,32.2188,32.2716,32.2112,32.2112,23443.5
2018-05-30 12:05:00,42.69,42.73,42.68,42.71,36528.0,32.2188,32.249,32.2112,32.2339,36528.0
2018-05-30 12:10:00,42.71,42.71,42.67,42.7,12600.0,32.2339,32.2339,32.2037,32.2263,12600.0
2018-05-30 12:15:00,42.71,42.75,42.69,42.75,18000.0,32.2339,32.2641,32.2188,32.2641,18000.0
2018-05-30 12:20:00,42.75,42.83,42.75,42.82,27723.0,32.2641,32.3245,32.2641,32.3169,27723.0
2018-05-30 12:25:00,42.83,42.83,42.77,42.79,11950.5,32.3245,32.3245,32.2792,32.2943,11950.5
2018-05-30 12:30:00,42.79,42.8,42.75,42.77,7800.0,32.2943,32.3018,32.2641,32.2792,7800.0
2018-05-30 12:35:00,42.77,42.79,42.75,42.76,16329.0,32.2792,32.2943,32.2641,32.2716,16329.0
2018-05-30 12:40:00,42.76,42.77,42.73,42.75,36363.0,32.2716,32.2792,32.249,32.2641,36363.0
2018-05-30 12:45:00,42.75,42.76,42.73,42.75,14850.0,32.2641,32.2716,32.249,32.2641,14850.0
2018-05-30 12:50:00,42.75,42.77,42.74,42.76,26550.0,32.2641,32.2792,32.2565,32.2716,26550.0
2018-05-30 12:55:00,42.77,42.87,42.76,42.81,22128.0,32.2792,32.3546,32.2716,32.3094,22128.0
2018-05-30 13:00:00,42.79,42.83,42.77,42.83,17515.5,32.2943,32.3245,32.2792,32.3245,17515.5
2018-05-30 13:05:00,42.83,42.91,42.83,42.91,11734.5,32.3245,32.3848,32.3245,32.3848,11734.5
2018-05-30 13:10:00,42.91,43.02,42.91,43.01,19288.5,32.3848,32.4678,32.3848,32.4603,19288.5
2018-05-30 13:15:00,43.02,43.08,43.01,43.03,11400.0,32.4678,32.5131,32.4603,32.4754,11400.0
2018-05-30 13:20:00,43.03,43.05,42.95,42.97,8100.0,32.4754,32.4905,32.415,32.4301,8100.0
2018-05-30 13:25:00,42.97,43.02,42.93,42.95,11550.0,32.4301,32.4678,32.3999,32.415,11550.0
2018-05-30 13:30:00,42.95,42.99,42.94,42.97,8868.0,32.415,32.4452,32.4075,32.4301,8868.0
2018-05-30 13:35:00,42.98,42.98,42.96,42.98,7704.0,32.4377,32.4377,32.4226,32.4377,7704.0
2018-05-30 13:40:00,42.98,42.99,42.95,42.97,10416.0,32.4377,32.4452,32.415,32.4301,10416.0
2018-05-30 13:45:00,42.97,43.01,42.96,43.0,18975.0,32.4301,32.4603,32.4226,32.4528,18975.0
2018-05-30 13:50:00,43.0,43.0,42.97,42.97,10608.0,32.4528,32.4528,32.4301,32.4301,10608.0
2018-05-30 13:55:00,42.96,42.99,42.96,42.97,8149.5,32.4226,32.4452,32.4226,32.4301,8149.5
2018-05-30 14:00:00,42.97,42.99,42.94,42.94,9649.5,32.4301,32.4452,32.4075,32.4075,9649.5
2018-05-30 14:05:00,42.93,42.97,42.93,42.95,8967.0,32.3999,32.4301,32.3999,32.415,8967.0
2018-05-30 14:10:00,42.97,42.99,42.97,42.97,7657.5,32.4301,32.4452,32.4301,32.4301,7657.5
2018-05-30 14:15:00,42.97,42.97,42.91,42.95,16023.0,32.4301,32.4301,32.3848,32.415,16023.0
2018-05-30 14:20:00,42.95,42.97,42.94,42.94,10786.5,32.415,32.4301,32.4075,32.4075,10786.5
2018-05-30 14:25:00,42.94,42.99,42.93,42.99,21589.5,32.4075,32.4452,32.3999,32.4452,21589.5
2018-05-30 14:30:00,42.98,43.05,42.97,43.04,19483.5,32.4377,32.4905,32.4301,32.4829,19483.5
2018-05-30 14:35:00,43.03,43.03,43.0,43.01,38170.5,32.4754,32.4754,32.4528,32.4603,38170.5
2018-05-30 14:40:00,43.01,43.01,42.97,42.99,19057.5,32.4603,32.4603,32.4301,32.4452,19057.5
2018-05-30 14:45:00,42.99,43.01,42.96,42.98,22227.0,32.4452,32.4603,32.4226,32.4377,22227.0
2018-05-30 14:50:00,42.99,43.01,42.98,42.98,18043.5,32.4452,32.4603,32.4377,32.4377,18043.5
2018-05-30 14:55:00,42.97,42.99,42.96,42.99,9802.5,32.4301,32.4452,32.4226,32.4452,9802.5
2018-05-30 15:00:00,42.99,43.05,42.97,42.97,25492.5,32.4452,32.4905,32.4301,32.4301,25492.5
2018-05-30 15:05:00,42.97,42.99,42.96,42.96,12669.0,32.4301,32.4452,32.4226,32.4226,12669.0
2018-05-30 15:10:00,42.97,43.0,42.97,42.99,15588.0,32.4301,32.4528,32.4301,32.4452,15588.0
2018-05-30 15:15:00,42.99,43.03,42.95,43.0,27481.5,32.4452,32.4754,32.415,32.4528,27481.5
2018-05-30 15:20:00,43.0,43.02,43.0,43.0,32737.5,32.4528,32.4678,32.4528,32.4528,32737.5
2018-05-30 15:25:00,42.99,42.99,42.96,42.96,8070.0,32.4452,32.4452,32.4226,32.4226,8070.0
2018-05-30 15:30:00,42.95,42.95,42.9,42.9,32853.0,32.415,32.415,32.3773,32.3773,32853.0
2018-05-30 15:35:00,42.9,42.9,42.85,42.87,20049.0,32.3773,32.3773,32.3395,32.3546,20049.0
2018-05-30 15:40:00,42.86,42.87,42.85,42.86,28641.0,32.3471,32.3546,32.3395,32.3471,28641.0
2018-05-30 15:45:00,42.86,42.86,42.81,42.84,47368.5,32.3471,32.3471,32.3094,32.332,47368.5
2018-05-30 15:50:00,42.85,42.87,42.82,42.85,52726.5,32.3395,32.3546,32.3169,32.3395,52726.5
2018-05-30 15:55:00,42.85,42.89,42.84,42.85,100906.5,32.3395,32.3697,32.332,32.3395,100906.5
2018-05-31 09:30:00,42.17,42.52,42.17,42.41,98133.0,31.8263,32.0905,31.8263,32.0075,98133.0
2018-05-31 09:35:00,42.39,42.41,42.15,42.31,41376.0,31.9924,32.0075,31.8112,31.932,41376.0
2018-05-31 09:40:00,42.31,42.42,42.22,42.26,30165.0,31.932,32.015,31.8641,31.8943,30165.0
2018-05-31 09:45:00,42.26,42.36,42.11,42.15,63087.0,31.8943,31.9697,31.7811,31.8112,63087.0
2018-05-31 09:50:00,42.15,42.16,41.87,41.97,86676.0,31.8112,31.8188,31.5999,31.6754,86676.0
2018-05-31 09:55:00,41.97,42.03,41.91,42.01,30342.0,31.6754,31.7207,31.6301,31.7056,30342.0
2018-05-31 10:00:00,42.01,42.06,41.89,41.99,27219.0,31.7056,31.7433,31.615,31.6905,27219.0
2018-05-31 10:05:00,41.99,41.99,41.85,41.93,34011.0,31.6905,31.6905,31.5848,31.6452,34011.0
2018-05-31 10:10:00,41.94,42.03,41.83,41.91,89917.5,31.6528,31.7207,31.5697,31.6301,89917.5
2018-05-31 10:15:00,41.92,42.03,41.87,41.87,25611.0,31.6377,31.7207,31.5999,31.5999,25611.0
2018-05-31 10:20:00,41.87,41.94,41.85,41.87,23607.0,31.5999,31.6528,31.5848,31.5999,23607.0
2018-05-31 10:25:00,41.86,41.96,41.86,41.95,17125.5,31.5924,31.6679,31.5924,31.6603,17125.5
2018-05-31 10:30:00,41.95,41.95,41.87,41.91,18310.5,31.6603,31.6603,31.5999,31.6301,18310.5
2018-05-31 10:35:00,41.91,41.91,41.83,41.87,16999.5,31.6301,31.6301,31.5697,31.5999,16999.5
2018-05-31 10:40:00,41.87,41.87,41.81,41.84,22498.5,31.5999,31.5999,31.5546,31.5773,22498.5
2018-05-31 10:45:00,41.83,41.86,41.73,41.73,26518.5,31.5697,31.5924,31.4943,31.4943,26518.5
2018-05-31 10:50:00,41.72,41.76,41.69,41.71,32103.0,31.4867,31.5169,31.4641,31.4792,32103.0
2018-05-31 10:55:00,41.71,41.72,41.61,41.63,113401.5,31.4792,31.4867,31.4037,31.4188,113401.5
2018-05-31 11:00:00,41.63,41.71,41.61,41.66,42117.0,31.4188,31.4792,31.4037,31.4414,42117.0
2018-05-31 11:05:00,41.67,41.7,41.59,41.6,23256.0,31.449,31.4716,31.3886,31.3962,23256.0
2018-05-31 11:10:00,41.59,41.59,41.47,41.47,47794.5,31.3886,31.3886,31.298,31.298,47794.5
2018-05-31 11:15:00,41.47,41.54,41.44,41.44,31275.0,31.298,31.3509,31.2754,31.2754,31275.0
2018-05-31 11:20:00,41.45,41.49,41.4,41.41,73858.5,31.2829,31.3131,31.2452,31.2528,73858.5
2018-05-31 11:25:00,41.41,41.77,41.41,41.75,52915.5,31.2528,31.5245,31.2528,31.5094,52915.5
2018-05-31 11:30:00,41.74,41.75,41.67,41.67,22969.5,31.5018,31.5094,31.449,31.449,22969.5
2018-05-31 11:35:00,41.67,41.87,41.66,41.83,51733.5,31.449,31.5999,31.4414,31.5697,51733.5
2018-05-31 11:40:00,41.83,41.94,41.83,41.92,36471.0,31.5697,31.6528,31.5697,31.6377,36471.0
2018-05-31 11:45:00,41.92,41.92,41.81,41.82,22569.0,31.6377,31.6377,31.5546,31.5622,22569.0
2018-05-31 11:50:00,41.82,41.87,41.77,41.87,21411.0,31.5622,31.5999,31.5245,31.5999,21411.0
2018-05-31 11:55:00,41.87,41.88,41.82,41.85,38005.5,31.5999,31.6075,31.5622,31.5848,38005.5
2018-05-31 12:00:00,41.85,41.85,41.78,41.8,9159.0,31.5848,31.5848,31.532,31.5471,9159.0
2018-05-31 12:05:00,41.8,41.8,41.73,41.73,17101.5,31.5471,31.5471,31.4943,31.4943,17101.5
2018-05-31 12:10:00,41.73,41.75,41.71,41.72,13491.0,31.4943,31.5094,31.4792,31.4867,13491.0
2018-05-31 12:15:00,41.71,41.71,41.65,41.69,18285.0,31.4792,31.4792,31.4339,31.4641,18285.0
2018-05-31 12:20:00,41.68,41.69,41.64,41.65,11400.0,31.4565,31.4641,31.4263,31.4339,11400.0
2018-05-31 12:25:00,41.65,41.65,41.55,41.57,93304.5,31.4339,31.4339,31.3584,31.3735,93304.5
2018-05-31 12:30:00,41.56,41.57,41.51,41.51,15931.5,31.366,31.3735,31.3282,31.3282,15931.5
2018-05-31 12:35:00,41.51,41.54,41.46,41.49,28059.0,31.3282,31.3509,31.2905,31.3131,28059.0
2018-05-31 12:40:00,41.49,41.49,41.42,41.44,23326.5,31.3131,31.3131,31.2603,31.2754,23326.5
2018-05-31 12:45:00,41.44,41.49,41.44,41.49,20565.0,31.2754,31.3131,31.2754,31.3131,20565.0
2018-05-31 12:50:00,41.49,41.49,41.35,41.35,45259.5,31.3131,31.3131,31.2075,31.2075,45259.5
2018-05-31 12:55:00,41.36,41.45,41.35,41.45,22377.0,31.215,31.2829,31.2075,31.2829,22377.0
2018-05-31 13:00:00,41.45,41.45,41.38,41.42,16836.0,31.2829,31.2829,31.2301,31.2603,16836.0
2018-05-31 13:05:00,41.42,41.43,41.37,41.39,19818.0,31.2603,31.2679,31.2226,31.2377,19818.0
2018-05-31 13:10:00,41.39,41.39,41.34,41.34,19372.5,31.2377,31.2377,31.1999,31.1999,19372.5
2018-05-31 13:15:00,41.35,41.38,41.32,41.36,23812.5,31.2075,31.2301,31.1848,31.215,23812.5
2018-05-31 13:20:00,41.34,41.35,41.31,41.31,23259.0,31.1999,31.2075,31.1773,31.1773,23259.0
2018-05-31 13:25:00,41.31,41.33,41.28,41.33,26430.0,31.1773,31.1924,31.1546,31.1924,26430.0
2018-05-31 13:30:00,41.34,41.35,41.25,41.25,26935.5,31.1999,31.2075,31.132,31.132,26935.5
2018-05-31 13:35:00,41.26,41.29,41.25,41.25,21916.5,31.1396,31.1622,31.132,31.132,21916.5
2018-05-31 13:40:00,41.27,41.32,41.27,41.29,15639.0,31.1471,31.1848,31.1471,31.1622,15639.0
2018-05-31 13:45:00,41.28,41.41,41.26,41.32,34600.5,31.1546,31.2528,31.1396,31.1848,34600.5
2018-05-31 13:50:00,41.33,41.34,41.29,41.3,20419.5,31.1924,31.1999,31.1622,31.1697,20419.5
2018-05-31 13:55:00,41.3,41.3,41.16,41.19,35925.0,31.1697,31.1697,31.0641,31.0867,35925.0
2018-05-31 14:00:00,41.19,41.19,41.09,41.16,20046.0,31.0867,31.0867,31.0112,31.0641,20046.0
2018-05-31 14:05:00,41.16,41.22,41.16,41.2,17562.0,31.0641,31.1094,31.0641,31.0943,17562.0
2018-05-31 14:10:00,41.2,41.27,41.2,41.26,14046.0,31.0943,31.1471,31.0943,31.1396,14046.0
2018-05-31 14:15:00,41.26,41.36,41.25,41.29,20602.5,31.1396,31.215,31.132,31.1622,20602.5
2018-05-31 14:20:00,41.29,41.37,41.27,41.35,26883.0,31.1622,31.2226,31.1471,31.2075,26883.0
2018-05-31 14:25:00,41.35,41.37,41.32,41.33,22474.5,31.2075,31.2226,31.1848,31.1924,22474.5
2018-05-31 14:30:00,41.33,41.37,41.32,41.35,24715.5,31.1924,31.2226,31.1848,31.2075,24715.5
2018-05-31 14:35:00,41.33,41.33,41.27,41.29,27745.5,31.1924,31.1924,31.1471,31.1622,27745.5
2018-05-31 14:40:00,41.29,41.35,41.29,41.35,19732.5,31.1622,31.2075,31.1622,31.2075,19732.5
2018-05-31 14:45:00,41.35,41.36,41.33,41.35,18418.5,31.2075,31.215,31.1924,31.2075,18418.5
2018-05-31 14:50:00,41.36,41.43,41.35,41.43,16024.5,31.215,31.2679,31.2075,31.2679,16024.5
2018-05-31 14:55:00,41.43,41.45,41.39,41.45,27526.5,31.2679,31.2829,31.2377,31.2829,27526.5
2018-05-31 15:00:00,41.44,41.47,41.38,41.39,47002.5,31.2754,31.298,31.2301,31.2377,47002.5
2018-05-31 15:05:00,41.39,41.52,41.39,41.49,33874.5,31.2377,31.3358,31.2377,31.3131,33874.5
2018-05-31 15:10:00,41.5,41.53,41.46,41.51,43140.0,31.3207,31.3433,31.2905,31.3282,43140.0
2018-05-31 15:15:00,41.51,41.51,41.46,41.48,34899.0,31.3282,31.3282,31.2905,31.3056,34899.0
2018-05-31 15:20:00,41.49,41.51,41.45,41.46,42295.5,31.3131,31.3282,31.2829,31.2905,42295.5
2018-05-31 15:25:00,41.46,41.5,41.45,41.47,32632.5,31.2905,31.3207,31.2829,31.298,32632.5
2018-05-31 15:30:00,41.48,41.49,41.41,41.42,43533.0,31.3056,31.3131,31.2528,31.2603,43533.0
2018-05-31 15:35:00,41.43,41.52,41.42,41.52,56179.5,31.2679,31.3358,31.2603,31.3358,56179.5
2018-05-31 15:40:00,41.52,41.53,41.48,41.49,65017.5,31.3358,31.3433,31.3056,31.3131,65017.5
2018-05-31 15:45:00,41.48,41.49,41.45,41.46,114975.0,31.3056,31.3131,31.2829,31.2905,114975.0
2018-05-31 15:50:00,41.46,41.53,41.41,41.5,184318.5,31.2905,31.3433,31.2528,31.3207,184318.5
2018-05-31 15:55:00,41.49,41.52,41.45,41.49,388692.0,31.3131,31.3358,31.2829,31.3131,388692.0
2018-06-01 09:30:00,41.75,42.17,41.75,41.8,39586.5,31.5094,31.8263,31.5094,31.5471,39586.5
2018-06-01 09:35:00,41.81,41.99,41.81,41.95,15762.0,31.5546,31.6905,31.5546,31.6603,15762.0
2018-06-01 09:40:00,41.96,42.11,41.95,42.09,25663.5,31.6679,31.7811,31.6603,31.766,25663.5
2018-06-01 09:45:00,42.09,42.09,41.95,42.01,40447.5,31.766,31.766,31.6603,31.7056,40447.5
2018-06-01 09:50:00,42.0,42.02,41.94,41.98,48523.5,31.698,31.7131,31.6528,31.6829,48523.5
2018-06-01 09:55:00,41.97,41.97,41.91,41.93,20883.0,31.6754,31.6754,31.6301,31.6452,20883.0
2018-06-01 10:00:00,41.93,42.0,41.93,41.97,27100.5,31.6452,31.698,31.6452,31.6754,27100.5
2018-06-01 10:05:00,41.99,42.0,41.95,41.97,20050.5,31.6905,31.698,31.6603,31.6754,20050.5
2018-06-01 10:10:00,41.97,42.0,41.95,41.95,13626.0,31.6754,31.698,31.6603,31.6603,13626.0
2018-06-01 10:15:00,41.97,41.97,41.9,41.93,31665.0,31.6754,31.6754,31.6226,31.6452,31665.0
2018-06-01 10:20:00,41.95,42.27,41.92,42.21,54193.5,31.6603,31.9018,31.6377,31.8565,54193.5
2018-06-01 10:25:00,42.22,42.22,42.1,42.1,18196.5,31.8641,31.8641,31.7735,31.7735,18196.5
2018-06-01 10:30:00,42.11,42.17,42.11,42.13,14007.0,31.7811,31.8263,31.7811,31.7962,14007.0
2018-06-01 10:35:00,42.15,42.17,42.14,42.16,14286.0,31.8112,31.8263,31.8037,31.8188,14286.0
2018-06-01 10:40:00,42.16,42.17,42.03,42.07,17449.5,31.8188,31.8263,31.7207,31.7509,17449.5
2018-06-01 10:45:00,42.09,42.18,42.09,42.14,25354.5,31.766,31.8339,31.766,31.8037,25354.5
2018-06-01 10:50:00,42.13,42.14,42.1,42.13,16929.0,31.7962,31.8037,31.7735,31.7962,16929.0
2018-06-01 10:55:00,42.13,42.17,42.12,42.15,10048.5,31.7962,31.8263,31.7886,31.8112,10048.5
2018-06-01 11:00:00,42.16,42.18,42.12,42.16,13780.5,31.8188,31.8339,31.7886,31.8188,13780.5
2018-06-01 11:05:00,42.15,42.15,42.05,42.05,20862.0,31.8112,31.8112,31.7358,31.7358,20862.0
2018-06-01 11:10:00,42.04,42.05,42.03,42.04,13167.0,31.7282,31.7358,31.7207,31.7282,13167.0
2018-06-01 11:15:00,42.04,42.13,42.04,42.11,17967.0,31.7282,31.7962,31.7282,31.7811,17967.0
2018-06-01 11:20:00,42.1,42.13,42.06,42.08,26358.0,31.7735,31.7962,31.7433,31.7584,26358.0
2018-06-01 11:25:00,42.09,42.13,42.04,42.04,29635.5,31.766,31.7962,31.7282,31.7282,29635.5
2018-06-01 11:30:00,42.03,42.12,42.03,42.11,26412.0,31.7207,31.7886,31.7207,31.7811,26412.0
2018-06-01 11:35:00,42.11,42.14,42.09,42.09,27000.0,31.7811,31.8037,31.766,31.766,27000.0
2018-06-01 11:40:00,42.09,42.09,42.04,42.05,12553.5,31.766,31.766,31.7282,31.7358,12553.5
2018-06-01 11:45:00,42.05,42.05,42.03,42.05,8287.5,31.7358,31.7358,31.7207,31.7358,8287.5
2018-06-01 11:50:00,42.04,42.05,42.01,42.02,16866.0,31.7282,31.7358,31.7056,31.7131,16866.0
2018-06-01 11:55:00,42.01,42.03,41.99,42.0,14461.5,31.7056,31.7207,31.6905,31.698,14461.5
2018-06-01 12:00:00,42.0,42.01,41.98,42.0,13189.5,31.698,31.7056,31.6829,31.698,13189.5
2018-06-01 12:05:00,42.0,42.01,41.98,41.99,18052.5,31.698,31.7056,31.6829,31.6905,18052.5
2018-06-01 12:10:00,41.99,42.07,41.95,42.07,40258.5,31.6905,31.7509,31.6603,31.7509,40258.5
2018-06-01 12:15:00,42.09,42.15,42.09,42.13,9652.5,31.766,31.8112,31.766,31.7962,9652.5
2018-06-01 12:20:00,42.13,42.13,41.99,42.03,40146.0,31.7962,31.7962,31.6905,31.7207,40146.0
2018-06-01 12:25:00,42.03,42.07,42.03,42.05,11272.5,31.7207,31.7509,31.7207,31.7358,11272.5
2018-06-01 12:30:00,42.06,42.07,42.04,42.05,15724.5,31.7433,31.7509,31.7282,31.7358,15724.5
2018-06-01 12:35:00,42.06,42.1,42.05,42.1,16446.0,31.7433,31.7735,31.7358,31.7735,16446.0
2018-06-01 12:40:00,42.09,42.1,42.07,42.07,9622.5,31.766,31.7735,31.7509,31.7509,9622.5
2018-06-01 12:45:00,42.07,42.08,42.05,42.06,8218.5,31.7509,31.7584,31.7358,31.7433,8218.5
2018-06-01 12:50:00,42.06,42.07,42.05,42.07,10857.0,31.7433,31.7509,31.7358,31.7509,10857.0
2018-06-01 12:55:00,42.07,42.1,42.06,42.1,9075.0,31.7509,31.7735,31.7433,31.7735,9075.0
2018-06-01 13:00:00,42.11,42.12,42.07,42.12,14247.0,31.7811,31.7886,31.7509,31.7886,14247.0
2018-06-01 13:05:00,42.13,42.15,42.12,42.14,13779.0,31.7962,31.8112,31.7886,31.8037,13779.0
2018-06-01 13:10:00,42.14,42.15,42.13,42.14,36274.5,31.8037,31.8112,31.7962,31.8037,36274.5
2018-06-01 13:15:00,42.13,42.15,42.1,42.13,16668.0,31.7962,31.8112,31.7735,31.7962,16668.0
2018-06-01 13:20:00,42.15,42.17,42.14,42.16,13824.0,31.8112,31.8263,31.8037,31.8188,13824.0
2018-06-01 13:25:00,42.17,42.17,42.14,42.14,7467.0,31.8263,31.8263,31.8037,31.8037,7467.0
2018-06-01 13:30:00,42.15,42.15,42.07,42.08,20673.0,31.8112,31.8112,31.7509,31.7584,20673.0
2018-06-01 13:35:00,42.07,42.07,42.05,42.05,10204.5,31.7509,31.7509,31.7358,31.7358,10204.5
2018-06-01 13:40:00,42.05,42.05,42.01,42.02,14247.0,31.7358,31.7358,31.7056,31.7131,14247.0
2018-06-01 13:45:00,42.02,42.05,42.0,42.01,9211.5,31.7131,31.7358,31.698,31.7056,9211.5
2018-06-01 13:50:00,42.01,42.07,42.01,42.05,13209.0,31.7056,31.7509,31.7056,31.7358,13209.0
2018-06-01 13:55:00,42.05,42.09,42.03,42.09,16929.0,31.7358,31.766,31.7207,31.766,16929.0
2018-06-01 14:00:00,42.09,42.11,42.08,42.08,26122.5,31.766,31.7811,31.7584,31.7584,26122.5
2018-06-01 14:05:00,42.08,42.08,41.99,42.0,23136.0,31.7584,31.7584,31.6905,31.698,23136.0
2018-06-01 14:10:00,42.01,42.02,41.94,41.98,52815.0,31.7056,31.7131,31.6528,31.6829,52815.0
2018-06-01 14:15:00,41.97,42.03,41.97,42.03,17514.0,31.6754,31.7207,31.6754,31.7207,17514.0
2018-06-01 14:20:00,42.03,42.07,42.02,42.05,25875.0,31.7207,31.7509,31.7131,31.7358,25875.0
2018-06-01 14:25:00,42.05,42.08,42.05,42.08,24324.0,31.7358,31.7584,31.7358,31.7584,24324.0
2018-06-01 14:30:00,42.08,42.11,42.05,42.05,16273.5,31.7584,31.7811,31.7358,31.7358,16273.5
2018-06-01 14:35:00,42.06,42.06,42.03,42.06,15736.5,31.7433,31.7433,31.7207,31.7433,15736.5
2018-06-01 14:40:00,42.05,42.1,42.05,42.08,25494.0,31.7358,31.7735,31.7358,31.7584,25494.0
2018-06-01 14:45:00,42.1,42.12,42.07,42.07,24583.5,31.7735,31.7886,31.7509,31.7509,24583.5
2018-06-01 14:50:00,42.07,42.07,42.04,42.04,15823.5,31.7509,31.7509,31.7282,31.7282,15823.5
2018-06-01 14:55:00,42.04,42.07,42.04,42.06,20935.5,31.7282,31.7509,31.7282,31.7433,20935.5
2018-06-01 15:00:00,42.05,42.06,42.0,42.0,45597.0,31.7358,31.7433,31.698,31.698,45597.0
2018-06-01 15:05:00,42.0,42.0,41.93,41.93,31066.5,31.698,31.698,31.6452,31.6452,31066.5
2018-06-01 15:10:00,41.93,41.93,41.84,41.89,34270.5,31.6452,31.6452,31.5773,31.615,34270.5
2018-06-01 15:15:00,41.89,41.95,41.85,41.94,54957.0,31.615,31.6603,31.5848,31.6528,54957.0
2018-06-01 15:20:00,41.94,41.95,41.89,41.91,30757.5,31.6528,31.6603,31.615,31.6301,30757.5
2018-06-01 15:25:00,41.91,41.95,41.9,41.93,21513.0,31.6301,31.6603,31.6226,31.6452,21513.0
2018-06-01 15:30:00,41.93,41.97,41.91,41.95,27645.0,31.6452,31.6754,31.6301,31.6603,27645.0
2018-06-01 15:35:00,41.95,41.96,41.93,41.95,44689.5,31.6603,31.6679,31.6452,31.6603,44689.5
2018-06-01 15:40:00,41.95,41.95,41.91,41.93,34983.0,31.6603,31.6603,31.6301,31.6452,34983.0
2018-06-01 15:45:00,41.93,41.98,41.93,41.97,34486.5,31.6452,31.6829,31.6452,31.6754,34486.5
2018-06-01 15:50:00,41.96,42.01,41.95,41.97,59875.5,31.6679,31.7056,31.6603,31.6754,59875.5
2018-06-01 15:55:00,41.97,41.98,41.93,41.97,121338.0,31.6754,31.6829,31.6452,31.6754,121338.0
2018-06-04 09:30:00,42.03,42.33,42.03,42.3,52615.5,31.7207,31.9471,31.7207,31.9245,52615.5
2018-06-04 09:35:00,42.29,42.39,42.27,42.39,19662.0,31.9169,31.9924,31.9018,31.9924,19662.0
2018-06-04 09:40:00,42.37,42.47,42.3,42.41,13665.0,31.9773,32.0528,31.9245,32.0075,13665.0
2018-06-04 09:45:00,42.44,42.44,42.24,42.27,18981.0,32.0301,32.0301,31.8792,31.9018,18981.0
2018-06-04 09:50:00,42.27,42.38,42.26,42.35,41034.0,31.9018,31.9848,31.8943,31.9622,41034.0
2018-06-04 09:55:00,42.35,42.37,42.27,42.28,34557.0,31.9622,31.9773,31.9018,31.9094,34557.0
2018-06-04 10:00:00,42.3,42.33,42.26,42.26,15061.5,31.9245,31.9471,31.8943,31.8943,15061.5
2018-06-04 10:05:00,42.27,42.3,42.23,42.24,12868.5,31.9018,31.9245,31.8716,31.8792,12868.5
2018-06-04 10:10:00,42.25,42.34,42.25,42.33,19615.5,31.8867,31.9546,31.8867,31.9471,19615.5
2018-06-04 10:15:00,42.32,42.35,42.28,42.33,18825.0,31.9395,31.9622,31.9094,31.9471,18825.0
2018-06-04 10:20:00,42.33,42.35,42.25,42.25,8400.0,31.9471,31.9622,31.8867,31.8867,8400.0
2018-06-04 10:25:00,42.23,42.27,42.21,42.23,10296.0,31.8716,31.9018,31.8565,31.8716,10296.0
2018-06-04 10:30:00,42.23,42.29,42.23,42.25,15079.5,31.8716,31.9169,31.8716,31.8867,15079.5
2018-06-04 10:35:00,42.26,42.27,42.19,42.2,18405.0,31.8943,31.9018,31.8414,31.849,18405.0
2018-06-04 10:40:00,42.21,42.24,42.13,42.13,19501.5,31.8565,31.8792,31.7962,31.7962,19501.5
2018-06-04 10:45:00,42.12,42.13,41.98,41.99,12025.5,31.7886,31.7962,31.6829,31.6905,12025.5
2018-06-04 10:50:00,42.01,42.09,42.01,42.07,9825.0,31.7056,31.766,31.7056,31.7509,9825.0
2018-06-04 10:55:00,42.07,42.12,42.05,42.05,9828.0,31.7509,31.7886,31.7358,31.7358,9828.0
2018-06-04 11:00:00,42.07,42.1,42.01,42.09,23601.0,31.7509,31.7735,31.7056,31.766,23601.0
2018-06-04 11:05:00,42.09,42.09,42.02,42.03,7789.5,31.766,31.766,31.7131,31.7207,7789.5
2018-06-04 11:10:00,42.05,42.08,42.03,42.03,7381.5,31.7358,31.7584,31.7207,31.7207,7381.5
2018-06-04 11:15:00,42.02,42.02,41.95,41.97,13275.0,31.7131,31.7131,31.6603,31.6754,13275.0
2018-06-04 11:20:00,41.95,41.97,41.92,41.93,14364.0,31.6603,31.6754,31.6377,31.6452,14364.0
2018-06-04 11:25:00,41.94,42.02,41.94,42.02,10789.5,31.6528,31.7131,31.6528,31.7131,10789.5
2018-06-04 11:30:00,42.03,42.03,41.97,41.97,6597.0,31.7207,31.7207,31.6754,31.6754,6597.0
2018-06-04 11:35:00,41.98,41.99,41.93,41.94,5920.5,31.6829,31.6905,31.6452,31.6528,5920.5
2018-06-04 11:40:00,41.95,41.99,41.95,41.99,8923.5,31.6603,31.6905,31.6603,31.6905,8923.5
2018-06-04 11:45:00,42.0,42.0,41.93,41.95,8163.0,31.698,31.698,31.6452,31.6603,8163.0
2018-06-04 11:50:00,41.95,41.95,41.87,41.91,17395.5,31.6603,31.6603,31.5999,31.6301,17395.5
2018-06-04 11:55:00,41.91,41.93,41.89,41.9,9600.0,31.6301,31.6452,31.615,31.6226,9600.0
2018-06-04 12:00:00,41.89,41.91,41.84,41.88,21904.5,31.615,31.6301,31.5773,31.6075,21904.5
2018-06-04 12:05:00,41.89,41.93,41.88,41.92,9559.5,31.615,31.6452,31.6075,31.6377,9559.5
2018-06-04 12:10:00,41.91,42.0,41.91,42.0,10797.0,31.6301,31.698,31.6301,31.698,10797.0
2018-06-04 12:15:00,41.99,42.01,41.96,42.01,14847.0,31.6905,31.7056,31.6679,31.7056,14847.0
2018-06-04 12:20:00,42.02,42.07,42.01,42.03,9832.5,31.7131,31.7509,31.7056,31.7207,9832.5
2018-06-04 12:25:00,42.02,42.02,41.98,41.99,3783.0,31.7131,31.7131,31.6829,31.6905,3783.0
2018-06-04 12:30:00,41.99,42.02,41.98,42.02,5728.5,31.6905,31.7131,31.6829,31.7131,5728.5
2018-06-04 12:35:00,42.02,42.03,41.99,42.0,7551.0,31.7131,31.7207,31.6905,31.698,7551.0
2018-06-04 12:40:00,42.0,42.01,42.0,42.0,2361.0,31.698,31.7056,31.698,31.698,2361.0
2018-06-04 12:45:00,42.01,42.01,41.97,41.98,8920.5,31.7056,31.7056,31.6754,31.6829,8920.5
2018-06-04 12:50:00,41.98,41.98,41.95,41.96,9750.0,31.6829,31.6829,31.6603,31.6679,9750.0
2018-06-04 12:55:00,41.95,41.98,41.95,41.96,11817.0,31.6603,31.6829,31.6603,31.6679,11817.0
2018-06-04 13:00:00,41.96,41.99,41.95,41.97,18909.0,31.6679,31.6905,31.6603,31.6754,18909.0
2018-06-04 13:05:00,41.97,41.97,41.95,41.95,7363.5,31.6754,31.6754,31.6603,31.6603,7363.5
2018-06-04 13:10:00,41.95,41.95,41.91,41.91,10731.0,31.6603,31.6603,31.6301,31.6301,10731.0
2018-06-04 13:15:00,41.91,41.94,41.91,41.94,7332.0,31.6301,31.6528,31.6301,31.6528,7332.0
2018-06-04 13:20:00,41.94,41.95,41.93,41.95,6156.0,31.6528,31.6603,31.6452,31.6603,6156.0
2018-06-04 13:25:00,41.95,41.95,41.93,41.95,11157.0,31.6603,31.6603,31.6452,31.6603,11157.0
2018-06-04 13:30:00,41.95,41.95,41.89,41.89,27079.5,31.6603,31.6603,31.615,31.615,27079.5
2018-06-04 13:35:00,41.9,41.91,41.89,41.9,4650.0,31.6226,31.6301,31.615,31.6226,4650.0
2018-06-04 13:40:00,41.91,41.91,41.89,41.91,10141.5,31.6301,31.6301,31.615,31.6301,10141.5
2018-06-04 13:45:00,41.91,41.92,41.89,41.89,11602.5,31.6301,31.6377,31.615,31.615,11602.5
2018-06-04 13:50:00,41.88,41.89,41.84,41.85,16338.0,31.6075,31.615,31.5773,31.5848,16338.0
2018-06-04 13:55:00,41.85,41.87,41.84,41.87,7260.0,31.5848,31.5999,31.5773,31.5999,7260.0
2018-06-04 14:00:00,41.87,41.91,41.87,41.91,5476.5,31.5999,31.6301,31.5999,31.6301,5476.5
2018-06-04 14:05:00,41.91,41.93,41.88,41.9,17346.0,31.6301,31.6452,31.6075,31.6226,17346.0
2018-06-04 14:10:00,41.91,41.91,41.89,41.91,12861.0,31.6301,31.6301,31.615,31.6301,12861.0
2018-06-04 14:15:00,41.9,41.91,41.89,41.91,11569.5,31.6226,31.6301,31.615,31.6301,11569.5
2018-06-04 14:20:00,41.91,41.93,41.9,41.92,17010.0,31.6301,31.6452,31.6226,31.6377,17010.0
2018-06-04 14:25:00,41.91,41.95,41.91,41.93,53968.5,31.6301,31.6603,31.6301,31.6452,53968.5
2018-06-04 14:30:00,41.93,41.93,41.88,41.89,9814.5,31.6452,31.6452,31.6075,31.615,9814.5
2018-06-04 14:35:00,41.89,41.89,41.87,41.89,13431.0,31.615,31.615,31.5999,31.615,13431.0
2018-06-04 14:40:00,41.88,41.92,41.88,41.91,18744.0,31.6075,31.6377,31.6075,31.6301,18744.0
2018-06-04 14:45:00,41.91,41.92,41.9,41.9,4860.0,31.6301,31.6377,31.6226,31.6226,4860.0
2018-06-04 14:50:00,41.91,41.93,41.91,41.92,14547.0,31.6301,31.6452,31.6301,31.6377,14547.0
2018-06-04 14:55:00,41.92,41.93,41.92,41.93,5995.5,31.6377,31.6452,31.6377,31.6452,5995.5
2018-06-04 15:00:00,41.92,41.93,41.91,41.93,8995.5,31.6377,31.6452,31.6301,31.6452,8995.5
2018-06-04 15:05:00,41.93,41.95,41.92,41.94,9964.5,31.6452,31.6603,31.6377,31.6528,9964.5
2018-06-04 15:10:00,41.95,41.99,41.93,41.99,23239.5,31.6603,31.6905,31.6452,31.6905,23239.5
2018-06-04 15:15:00,41.99,41.99,41.97,41.99,41847.0,31.6905,31.6905,31.6754,31.6905,41847.0
2018-06-04 15:20:00,41.99,41.99,41.97,41.99,18021.0,31.6905,31.6905,31.6754,31.6905,18021.0
2018-06-04 15:25:00,41.99,42.01,41.97,41.98,18117.0,31.6905,31.7056,31.6754,31.6829,18117.0
2018-06-04 15:30:00,41.99,42.0,41.97,42.0,43789.5,31.6905,31.698,31.6754,31.698,43789.5
2018-06-04 15:35:00,42.01,42.02,41.99,42.02,16639.5,31.7056,31.7131,31.6905,31.7131,16639.5
2018-06-04 15:40:00,42.02,42.04,42.02,42.03,55030.5,31.7131,31.7282,31.7131,31.7207,55030.5
2018-06-04 15:45:00,42.03,42.03,41.97,42.02,29119.5,31.7207,31.7207,31.6754,31.7131,29119.5
2018-06-04 15:50:00,42.02,42.07,42.02,42.05,41349.0,31.7131,31.7509,31.7131,31.7358,41349.0
2018-06-04 15:55:00,42.05,42.09,42.03,42.05,250027.5,31.7358,31.766,31.7207,31.7358,250027.5
2018-06-05 09:30:00,42.87,43.21,42.83,43.0,236482.5,32.3546,32.6112,32.3245,32.4528,236482.5
2018-06-05 09:35:00,43.0,43.03,42.35,42.53,141490.5,32.4528,32.4754,31.9622,32.098,141490.5
2018-06-05 09:40:00,42.53,42.73,42.34,42.47,151702.5,32.098,32.249,31.9546,32.0528,151702.5
2018-06-05 09:45:00,42.47,42.71,42.41,42.48,104313.0,32.0528,32.2339,32.0075,32.0603,104313.0
2018-06-05 09:50:00,42.47,42.5,42.34,42.38,34084.5,32.0528,32.0754,31.9546,31.9848,34084.5
2018-06-05 09:55:00,42.39,42.57,42.37,42.57,205755.0,31.9924,32.1282,31.9773,32.1282,205755.0
2018-06-05 10:00:00,42.53,42.63,42.47,42.59,17542.5,32.098,32.1735,32.0528,32.1433,17542.5
2018-06-05 10:05:00,42.59,42.64,42.55,42.56,12586.5,32.1433,32.1811,32.1131,32.1207,12586.5
2018-06-05 10:10:00,42.54,42.64,42.54,42.6,16309.5,32.1056,32.1811,32.1056,32.1509,16309.5
2018-06-05 10:15:00,42.59,42.73,42.57,42.73,18298.5,32.1433,32.249,32.1282,32.249,18298.5
2018-06-05 10:20:00,42.72,42.72,42.65,42.67,27402.0,32.2414,32.2414,32.1886,32.2037,27402.0
2018-06-05 10:25:00,42.68,42.75,42.66,42.69,35538.0,32.2112,32.2641,32.1962,32.2188,35538.0
2018-06-05 10:30:00,42.7,42.71,42.63,42.63,18895.5,32.2263,32.2339,32.1735,32.1735,18895.5
2018-06-05 10:35:00,42.63,42.66,42.58,42.61,94926.0,32.1735,32.1962,32.1358,32.1584,94926.0
2018-06-05 10:40:00,42.61,42.7,42.58,42.69,31461.0,32.1584,32.2263,32.1358,32.2188,31461.0
2018-06-05 10:45:00,42.69,42.73,42.67,42.68,35653.5,32.2188,32.249,32.2037,32.2112,35653.5
2018-06-05 10:50:00,42.68,42.79,42.65,42.79,18222.0,32.2112,32.2943,32.1886,32.2943,18222.0
2018-06-05 10:55:00,42.78,42.89,42.78,42.85,23886.0,32.2867,32.3697,32.2867,32.3395,23886.0
2018-06-05 11:00:00,42.84,42.85,42.77,42.77,24357.0,32.332,32.3395,32.2792,32.2792,24357.0
2018-06-05 11:05:00,42.77,42.78,42.69,42.69,24177.0,32.2792,32.2867,32.2188,32.2188,24177.0
2018-06-05 11:10:00,42.69,42.83,42.65,42.81,36408.0,32.2188,32.3245,32.1886,32.3094,36408.0
2018-06-05 11:15:00,42.81,42.89,42.81,42.86,51343.5,32.3094,32.3697,32.3094,32.3471,51343.5
2018-06-05 11:20:00,42.87,42.93,42.82,42.82,27258.0,32.3546,32.3999,32.3169,32.3169,27258.0
2018-06-05 11:25:00,42.83,42.85,42.79,42.83,26559.0,32.3245,32.3395,32.2943,32.3245,26559.0
2018-06-05 11:30:00,42.85,42.85,42.79,42.79,17973.0,32.3395,32.3395,32.2943,32.2943,17973.0
2018-06-05 11:35:00,42.78,42.87,42.76,42.87,25783.5,32.2867,32.3546,32.2716,32.3546,25783.5
2018-06-05 11:40:00,42.87,42.87,42.77,42.77,23619.0,32.3546,32.3546,32.2792,32.2792,23619.0
2018-06-05 11:45:00,42.79,42.79,42.69,42.77,18939.0,32.2943,32.2943,32.2188,32.2792,18939.0
2018-06-05 11:50:00,42.77,42.79,42.75,42.78,14925.0,32.2792,32.2943,32.2641,32.2867,14925.0
2018-06-05 11:55:00,42.79,42.81,42.76,42.76,11662.5,32.2943,32.3094,32.2716,32.2716,11662.5
2018-06-05 12:00:00,42.76,42.79,42.73,42.74,17668.5,32.2716,32.2943,32.249,32.2565,17668.5
2018-06-05 12:05:00,42.73,42.82,42.71,42.82,18679.5,32.249,32.3169,32.2339,32.3169,18679.5
2018-06-05 12:10:00,42.81,42.83,42.79,42.83,48843.0,32.3094,32.3245,32.2943,32.3245,48843.0
2018-06-05 12:15:00,42.83,42.83,42.8,42.83,19212.0,32.3245,32.3245,32.3018,32.3245,19212.0
2018-06-05 12:20:00,42.82,42.87,42.78,42.78,14328.0,32.3169,32.3546,32.2867,32.2867,14328.0
2018-06-05 12:25:00,42.77,42.81,42.76,42.81,14013.0,32.2792,32.3094,32.2716,32.3094,14013.0
2018-06-05 12:30:00,42.8,42.81,42.77,42.79,18081.0,32.3018,32.3094,32.2792,32.2943,18081.0
2018-06-05 12:35:00,42.79,42.8,42.77,42.79,18837.0,32.2943,32.3018,32.2792,32.2943,18837.0
2018-06-05 12:40:00,42.79,42.85,42.79,42.83,31188.0,32.2943,32.3395,32.2943,32.3245,31188.0
2018-06-05 12:45:00,42.83,42.86,42.8,42.8,37431.0,32.3245,32.3471,32.3018,32.3018,37431.0
2018-06-05 12:50:00,42.8,42.81,42.78,42.79,22111.5,32.3018,32.3094,32.2867,32.2943,22111.5
2018-06-05 12:55:00,42.79,42.8,42.76,42.77,20652.0,32.2943,32.3018,32.2716,32.2792,20652.0
2018-06-05 13:00:00,42.77,42.81,42.76,42.8,19353.0,32.2792,32.3094,32.2716,32.3018,19353.0
2018-06-05 13:05:00,42.79,42.89,42.79,42.89,23886.0,32.2943,32.3697,32.2943,32.3697,23886.0
2018-06-05 13:10:00,42.89,42.94,42.88,42.94,21346.5,32.3697,32.4075,32.3622,32.4075,21346.5
2018-06-05 13:15:00,42.94,42.94,42.88,42.89,41533.5,32.4075,32.4075,32.3622,32.3697,41533.5
2018-06-05 13:20:00,42.89,42.89,42.83,42.83,28927.5,32.3697,32.3697,32.3245,32.3245,28927.5
2018-06-05 13:25:00,42.84,42.85,42.8,42.8,28267.5,32.332,32.3395,32.3018,32.3018,28267.5
2018-06-05 13:30:00,42.81,42.81,42.75,42.76,23515.5,32.3094,32.3094,32.2641,32.2716,23515.5
2018-06-05 13:35:00,42.76,42.78,42.75,42.77,12696.0,32.2716,32.2867,32.2641,32.2792,12696.0
2018-06-05 13:40:00,42.77,42.82,42.77,42.81,16102.5,32.2792,32.3169,32.2792,32.3094,16102.5
2018-06-05 13:45:00,42.81,42.83,42.8,42.81,17313.0,32.3094,32.3245,32.3018,32.3094,17313.0
2018-06-05 13:50:00,42.81,42.83,42.81,42.81,22353.0,32.3094,32.3245,32.3094,32.3094,22353.0
2018-06-05 13:55:00,42.81,42.85,42.81,42.84,23410.5,32.3094,32.3395,32.3094,32.332,23410.5
2018-06-05 14:00:00,42.84,42.85,42.82,42.83,26101.5,32.332,32.3395,32.3169,32.3245,26101.5
2018-06-05 14:05:00,42.83,42.85,42.83,42.85,22777.5,32.3245,32.3395,32.3245,32.3395,22777.5
2018-06-05 14:10:00,42.85,42.88,42.83,42.87,34495.5,32.3395,32.3622,32.3245,32.3546,34495.5
2018-06-05 14:15:00,42.87,42.88,42.85,42.86,18400.5,32.3546,32.3622,32.3395,32.3471,18400.5
2018-06-05 14:20:00,42.87,42.87,42.86,42.87,17568.0,32.3546,32.3546,32.3471,32.3546,17568.0
2018-06-05 14:25:00,42.87,42.88,42.87,42.87,12642.0,32.3546,32.3622,32.3546,32.3546,12642.0
2018-06-05 14:30:00,42.88,42.88,42.87,42.87,14305.5,32.3622,32.3622,32.3546,32.3546,14305.5
2018-06-05 14:35:00,42.87,42.91,42.84,42.86,62655.0,32.3546,32.3848,32.332,32.3471,62655.0
2018-06-05 14:40:00,42.85,42.86,42.83,42.83,14307.0,32.3395,32.3471,32.3245,32.3245,14307.0
2018-06-05 14:45:00,42.83,42.87,42.83,42.85,28377.0,32.3245,32.3546,32.3245,32.3395,28377.0
2018-06-05 14:50:00,42.85,42.89,42.85,42.88,23673.0,32.3395,32.3697,32.3395,32.3622,23673.0
2018-06-05 14:55:00,42.88,42.89,42.85,42.87,15526.5,32.3622,32.3697,32.3395,32.3546,15526.5
2018-06-05 15:00:00,42.87,42.88,42.85,42.87,31839.0,32.3546,32.3622,32.3395,32.3546,31839.0
2018-06-05 15:05:00,42.87,42.89,42.87,42.89,18199.5,32.3546,32.3697,32.3546,32.3697,18199.5
2018-06-05 15:10:00,42.89,42.89,42.82,42.83,31012.5,32.3697,32.3697,32.3169,32.3245,31012.5
2018-06-05 15:15:00,42.82,42.85,42.82,42.84,24612.0,32.3169,32.3395,32.3169,32.332,24612.0
2018-06-05 15:20:00,42.83,42.85,42.79,42.8,39433.5,32.3245,32.3395,32.2943,32.3018,39433.5
2018-06-05 15:25:00,42.8,42.81,42.79,42.8,14709.0,32.3018,32.3094,32.2943,32.3018,14709.0
2018-06-05 15:30:00,42.8,42.8,42.77,42.78,46878.0,32.3018,32.3018,32.2792,32.2867,46878.0
2018-06-05 15:35:00,42.78,42.81,42.78,42.79,53311.5,32.2867,32.3094,32.2867,32.2943,53311.5
2018-06-05 15:40:00,42.8,42.83,42.78,42.82,37062.0,32.3018,32.3245,32.2867,32.3169,37062.0
2018-06-05 15:45:00,42.83,42.87,42.83,42.87,49275.0,32.3245,32.3546,32.3245,32.3546,49275.0
2018-06-05 15:50:00,42.87,42.95,42.86,42.93,89971.5,32.3546,32.415,32.3471,32.3999,89971.5
2018-06-05 15:55:00,42.93,42.98,42.91,42.94,298071.0,32.3999,32.4377,32.3848,32.4075,298071.0
2018-06-06 09:30:00,42.89,43.13,42.89,42.96,44466.0,32.3697,32.5509,32.3697,32.4226,44466.0
2018-06-06 09:35:00,42.95,43.05,42.94,42.99,8793.0,32.415,32.4905,32.4075,32.4452,8793.0
2018-06-06 09:40:00,42.99,43.01,42.85,42.91,12910.5,32.4452,32.4603,32.3395,32.3848,12910.5
2018-06-06 09:45:00,42.91,42.93,42.81,42.81,21519.0,32.3848,32.3999,32.3094,32.3094,21519.0
2018-06-06 09:50:00,42.79,42.88,42.77,42.87,9973.5,32.2943,32.3622,32.2792,32.3546,9973.5
2018-06-06 09:55:00,42.89,43.01,42.89,43.0,38535.0,32.3697,32.4603,32.3697,32.4528,38535.0
2018-06-06 10:00:00,43.0,43.05,42.96,42.99,23577.0,32.4528,32.4905,32.4226,32.4452,23577.0
2018-06-06 10:05:00,42.99,43.01,42.94,42.97,11550.0,32.4452,32.4603,32.4075,32.4301,11550.0
2018-06-06 10:10:00,42.97,43.05,42.96,43.04,16798.5,32.4301,32.4905,32.4226,32.4829,16798.5
2018-06-06 10:15:00,43.04,43.07,42.99,43.0,75094.5,32.4829,32.5056,32.4452,32.4528,75094.5
2018-06-06 10:20:00,42.99,43.0,42.95,42.95,19365.0,32.4452,32.4528,32.415,32.415,19365.0
2018-06-06 10:25:00,42.94,42.95,42.91,42.91,14395.5,32.4075,32.415,32.3848,32.3848,14395.5
2018-06-06 10:30:00,42.89,42.93,42.84,42.91,16909.5,32.3697,32.3999,32.332,32.3848,16909.5
2018-06-06 10:35:00,42.92,42.95,42.91,42.93,12000.0,32.3924,32.415,32.3848,32.3999,12000.0
2018-06-06 10:40:00,42.93,42.95,42.89,42.9,10288.5,32.3999,32.415,32.3697,32.3773,10288.5
2018-06-06 10:45:00,42.89,42.93,42.87,42.9,22210.5,32.3697,32.3999,32.3546,32.3773,22210.5
2018-06-06 10:50:00,42.9,42.96,42.89,42.96,11872.5,32.3773,32.4226,32.3697,32.4226,11872.5
2018-06-06 10:55:00,42.97,43.01,42.95,43.01,24447.0,32.4301,32.4603,32.415,32.4603,24447.0
2018-06-06 11:00:00,43.02,43.05,43.01,43.02,14574.0,32.4678,32.4905,32.4603,32.4678,14574.0
2018-06-06 11:05:00,43.02,43.04,43.01,43.04,7522.5,32.4678,32.4829,32.4603,32.4829,7522.5
2018-06-06 11:10:00,43.05,43.05,43.01,43.03,16087.5,32.4905,32.4905,32.4603,32.4754,16087.5
2018-06-06 11:15:00,43.03,43.08,42.99,43.08,14100.0,32.4754,32.5131,32.4452,32.5131,14100.0
2018-06-06 11:20:00,43.09,43.14,43.07,43.13,11079.0,32.5207,32.5584,32.5056,32.5509,11079.0
2018-06-06 11:25:00,43.15,43.21,43.15,43.19,17940.0,32.566,32.6112,32.566,32.5962,17940.0
2018-06-06 11:30:00,43.19,43.22,43.17,43.18,14850.0,32.5962,32.6188,32.5811,32.5886,14850.0
2018-06-06 11:35:00,43.18,43.25,43.17,43.23,19650.0,32.5886,32.6414,32.5811,32.6263,19650.0
2018-06-06 11:40:00,43.22,43.25,43.15,43.25,23176.5,32.6188,32.6414,32.566,32.6414,23176.5
2018-06-06 11:45:00,43.25,43.27,43.21,43.24,16062.0,32.6414,32.6565,32.6112,32.6339,16062.0
2018-06-06 11:50:00,43.24,43.26,43.23,43.23,11620.5,32.6339,32.649,32.6263,32.6263,11620.5
2018-06-06 11:55:00,43.23,43.35,43.22,43.34,34195.5,32.6263,32.7169,32.6188,32.7094,34195.5
2018-06-06 12:00:00,43.33,43.34,43.22,43.22,25167.0,32.7018,32.7094,32.6188,32.6188,25167.0
2018-06-06 12:05:00,43.21,43.25,43.18,43.23,13650.0,32.6112,32.6414,32.5886,32.6263,13650.0
2018-06-06 12:10:00,43.24,43.35,43.23,43.31,16638.0,32.6339,32.7169,32.6263,32.6867,16638.0
2018-06-06 12:15:00,43.3,43.37,43.26,43.35,22024.5,32.6792,32.732,32.649,32.7169,22024.5
2018-06-06 12:20:00,43.34,43.4,43.31,43.4,24732.0,32.7094,32.7546,32.6867,32.7546,24732.0
2018-06-06 12:25:00,43.37,43.44,43.34,43.39,26664.0,32.732,32.7848,32.7094,32.7471,26664.0
2018-06-06 12:30:00,43.36,43.44,43.35,43.39,55947.0,32.7245,32.7848,32.7169,32.7471,55947.0
2018-06-06 12:35:00,43.37,43.44,43.35,43.39,112435.5,32.732,32.7848,32.7169,32.7471,112435.5
2018-06-06 12:40:00,43.37,43.4,43.31,43.36,71547.0,32.732,32.7546,32.6867,32.7245,71547.0
2018-06-06 12:45:00,43.36,43.37,43.31,43.34,20658.0,32.7245,32.732,32.6867,32.7094,20658.0
2018-06-06 12:50:00,43.32,43.38,43.3,43.36,17932.5,32.6943,32.7395,32.6792,32.7245,17932.5
2018-06-06 12:55:00,43.34,43.43,43.32,43.43,13537.5,32.7094,32.7773,32.6943,32.7773,13537.5
2018-06-06 13:00:00,43.41,43.44,43.37,43.42,21439.5,32.7622,32.7848,32.732,32.7697,21439.5
2018-06-06 13:05:00,43.42,43.52,43.42,43.52,24268.5,32.7697,32.8452,32.7697,32.8452,24268.5
2018-06-06 13:10:00,43.5,43.54,43.47,43.54,21078.0,32.8301,32.8603,32.8075,32.8603,21078.0
2018-06-06 13:15:00,43.51,43.55,43.47,43.52,24976.5,32.8377,32.8678,32.8075,32.8452,24976.5
2018-06-06 13:20:00,43.51,43.61,43.48,43.61,21225.0,32.8377,32.9131,32.815,32.9131,21225.0
2018-06-06 13:25:00,43.58,43.59,43.51,43.54,17634.0,32.8905,32.898,32.8377,32.8603,17634.0
2018-06-06 13:30:00,43.55,43.59,43.53,43.57,24820.5,32.8678,32.898,32.8528,32.8829,24820.5
2018-06-06 13:35:00,43.58,43.63,43.53,43.57,29718.0,32.8905,32.9282,32.8528,32.8829,29718.0
2018-06-06 13:40:00,43.56,43.56,43.5,43.5,7234.5,32.8754,32.8754,32.8301,32.8301,7234.5
2018-06-06 13:45:00,43.51,43.51,43.46,43.5,9027.0,32.8377,32.8377,32.7999,32.8301,9027.0
2018-06-06 13:50:00,43.5,43.5,43.46,43.47,8292.0,32.8301,32.8301,32.7999,32.8075,8292.0
2018-06-06 13:55:00,43.47,43.51,43.47,43.51,9573.0,32.8075,32.8377,32.8075,32.8377,9573.0
2018-06-06 14:00:00,43.51,43.51,43.47,43.47,11155.5,32.8377,32.8377,32.8075,32.8075,11155.5
2018-06-06 14:05:00,43.48,43.5,43.47,43.47,14625.0,32.815,32.8301,32.8075,32.8075,14625.0
2018-06-06 14:10:00,43.47,43.47,43.45,43.47,11347.5,32.8075,32.8075,32.7924,32.8075,11347.5
2018-06-06 14:15:00,43.47,43.51,43.46,43.47,13558.5,32.8075,32.8377,32.7999,32.8075,13558.5
2018-06-06 14:20:00,43.47,43.51,43.47,43.49,9682.5,32.8075,32.8377,32.8075,32.8226,9682.5
2018-06-06 14:25:00,43.49,43.51,43.49,43.51,7516.5,32.8226,32.8377,32.8226,32.8377,7516.5
2018-06-06 14:30:00,43.49,43.51,43.47,43.49,8467.5,32.8226,32.8377,32.8075,32.8226,8467.5
2018-06-06 14:35:00,43.49,43.56,43.49,43.55,14062.5,32.8226,32.8754,32.8226,32.8678,14062.5
2018-06-06 14:40:00,43.55,43.57,43.55,43.57,12955.5,32.8678,32.8829,32.8678,32.8829,12955.5
2018-06-06 14:45:00,43.57,43.58,43.55,43.58,19975.5,32.8829,32.8905,32.8678,32.8905,19975.5
2018-06-06 14:50:00,43.58,43.58,43.51,43.51,15312.0,32.8905,32.8905,32.8377,32.8377,15312.0
2018-06-06 14:55:00,43.51,43.52,43.5,43.51,13050.0,32.8377,32.8452,32.8301,32.8377,13050.0
2018-06-06 15:00:00,43.51,43.54,43.5,43.53,15513.0,32.8377,32.8603,32.8301,32.8528,15513.0
2018-06-06 15:05:00,43.52,43.55,43.5,43.51,44655.0,32.8452,32.8678,32.8301,32.8377,44655.0
2018-06-06 15:10:00,43.51,43.52,43.47,43.47,70663.5,32.8377,32.8452,32.8075,32.8075,70663.5
2018-06-06 15:15:00,43.49,43.53,43.47,43.51,20322.0,32.8226,32.8528,32.8075,32.8377,20322.0
2018-06-06 15:20:00,43.51,43.53,43.5,43.51,23529.0,32.8377,32.8528,32.8301,32.8377,23529.0
2018-06-06 15:25:00,43.51,43.51,43.48,43.48,21595.5,32.8377,32.8377,32.815,32.815,21595.5
2018-06-06 15:30:00,43.49,43.54,43.48,43.54,30109.5,32.8226,32.8603,32.815,32.8603,30109.5
2018-06-06 15:35:00,43.55,43.57,43.54,43.56,25750.5,32.8678,32.8829,32.8603,32.8754,25750.5
2018-06-06 15:40:00,43.56,43.59,43.56,43.57,26425.5,32.8754,32.898,32.8754,32.8829,26425.5
2018-06-06 15:45:00,43.57,43.57,43.51,43.52,63123.0,32.8829,32.8829,32.8377,32.8452,63123.0
2018-06-06 15:50:00,43.53,43.6,43.52,43.56,114781.5,32.8528,32.9056,32.8452,32.8754,114781.5
2018-06-06 15:55:00,43.56,43.67,43.56,43.66,260518.5,32.8754,32.9584,32.8754,32.9509,260518.5
2018-06-07 09:30:00,43.65,43.67,43.51,43.64,38745.0,32.9433,32.9584,32.8377,32.9358,38745.0
2018-06-07 09:35:00,43.63,43.67,43.57,43.59,10960.5,32.9282,32.9584,32.8829,32.898,10960.5
2018-06-07 09:40:00,43.57,43.63,43.5,43.63,12075.0,32.8829,32.9282,32.8301,32.9282,12075.0
2018-06-07 09:45:00,43.65,43.68,43.64,43.68,22801.5,32.9433,32.966,32.9358,32.966,22801.5
2018-06-07 09:50:00,43.67,43.78,43.67,43.71,16305.0,32.9584,33.0414,32.9584,32.9886,16305.0
2018-06-07 09:55:00,43.71,43.74,43.6,43.6,34458.0,32.9886,33.0112,32.9056,32.9056,34458.0
2018-06-07 10:00:00,43.61,43.63,43.56,43.56,28093.5,32.9131,32.9282,32.8754,32.8754,28093.5
2018-06-07 10:05:00,43.56,43.61,43.43,43.47,21244.5,32.8754,32.9131,32.7773,32.8075,21244.5
2018-06-07 10:10:00,43.47,43.49,43.39,43.41,25200.0,32.8075,32.8226,32.7471,32.7622,25200.0
2018-06-07 10:15:00,43.42,43.43,43.33,43.37,25677.0,32.7697,32.7773,32.7018,32.732,25677.0
2018-06-07 10:20:00,43.36,43.37,43.26,43.27,26608.5,32.7245,32.732,32.649,32.6565,26608.5
2018-06-07 10:25:00,43.27,43.31,43.22,43.24,36822.0,32.6565,32.6867,32.6188,32.6339,36822.0
2018-06-07 10:30:00,43.23,43.27,43.2,43.24,42343.5,32.6263,32.6565,32.6037,32.6339,42343.5
2018-06-07 10:35:00,43.25,43.27,43.13,43.19,37525.5,32.6414,32.6565,32.5509,32.5962,37525.5
2018-06-07 10:40:00,43.19,43.23,43.18,43.18,22014.0,32.5962,32.6263,32.5886,32.5886,22014.0
2018-06-07 10:45:00,43.2,43.29,43.17,43.28,34512.0,32.6037,32.6716,32.5811,32.6641,34512.0
2018-06-07 10:50:00,43.28,43.28,43.18,43.18,16924.5,32.6641,32.6641,32.5886,32.5886,16924.5
2018-06-07 10:55:00,43.19,43.3,43.19,43.25,11496.0,32.5962,32.6792,32.5962,32.6414,11496.0
2018-06-07 11:00:00,43.28,43.28,43.19,43.2,13147.5,32.6641,32.6641,32.5962,32.6037,13147.5
2018-06-07 11:05:00,43.22,43.33,43.18,43.33,11458.5,32.6188,32.7018,32.5886,32.7018,11458.5
2018-06-07 11:10:00,43.32,43.44,43.28,43.41,7912.5,32.6943,32.7848,32.6641,32.7622,7912.5
2018-06-07 11:15:00,43.39,43.41,43.35,43.39,9042.0,32.7471,32.7622,32.7169,32.7471,9042.0
2018-06-07 11:20:00,43.37,43.41,43.37,43.39,9627.0,32.732,32.7622,32.732,32.7471,9627.0
2018-06-07 11:25:00,43.41,43.41,43.33,43.41,23268.0,32.7622,32.7622,32.7018,32.7622,23268.0
2018-06-07 11:30:00,43.39,43.4,43.38,43.38,8644.5,32.7471,32.7546,32.7395,32.7395,8644.5
2018-06-07 11:35:00,43.39,43.41,43.37,43.41,12720.0,32.7471,32.7622,32.732,32.7622,12720.0
2018-06-07 11:40:00,43.43,43.44,43.39,43.39,9300.0,32.7773,32.7848,32.7471,32.7471,9300.0
2018-06-07 11:45:00,43.39,43.39,43.31,43.32,8274.0,32.7471,32.7471,32.6867,32.6943,8274.0
2018-06-07 11:50:00,43.32,43.35,43.29,43.34,10645.5,32.6943,32.7169,32.6716,32.7094,10645.5
2018-06-07 11:55:00,43.34,43.39,43.34,43.37,8400.0,32.7094,32.7471,32.7094,32.732,8400.0
2018-06-07 12:00:00,43.36,43.41,43.35,43.41,12148.5,32.7245,32.7622,32.7169,32.7622,12148.5
2018-06-07 12:05:00,43.43,43.47,43.43,43.45,9357.0,32.7773,32.8075,32.7773,32.7924,9357.0
2018-06-07 12:10:00,43.44,43.48,43.44,43.47,10348.5,32.7848,32.815,32.7848,32.8075,10348.5
2018-06-07 12:15:00,43.47,43.47,43.41,43.45,8020.5,32.8075,32.8075,32.7622,32.7924,8020.5
2018-06-07 12:20:00,43.44,43.45,43.43,43.43,4050.0,32.7848,32.7924,32.7773,32.7773,4050.0
2018-06-07 12:25:00,43.45,43.47,43.45,43.46,4650.0,32.7924,32.8075,32.7924,32.7999,4650.0
2018-06-07 12:30:00,43.45,43.45,43.35,43.35,13344.0,32.7924,32.7924,32.7169,32.7169,13344.0
2018-06-07 12:35:00,43.35,43.36,43.32,43.33,5700.0,32.7169,32.7245,32.6943,32.7018,5700.0
2018-06-07 12:40:00,43.33,43.33,43.27,43.28,12234.0,32.7018,32.7018,32.6565,32.6641,12234.0
2018-06-07 12:45:00,43.28,43.29,43.21,43.24,6750.0,32.6641,32.6716,32.6112,32.6339,6750.0
2018-06-07 12:50:00,43.24,43.29,43.23,43.27,40956.0,32.6339,32.6716,32.6263,32.6565,40956.0
2018-06-07 12:55:00,43.28,43.29,43.21,43.25,11034.0,32.6641,32.6716,32.6112,32.6414,11034.0
2018-06-07 13:00:00,43.25,43.31,43.25,43.3,4350.0,32.6414,32.6867,32.6414,32.6792,4350.0
2018-06-07 13:05:00,43.29,43.3,43.27,43.28,5430.0,32.6716,32.6792,32.6565,32.6641,5430.0
2018-06-07 13:10:00,43.27,43.33,43.27,43.31,9751.5,32.6565,32.7018,32.6565,32.6867,9751.5
2018-06-07 13:15:00,43.3,43.3,43.2,43.26,15559.5,32.6792,32.6792,32.6037,32.649,15559.5
2018-06-07 13:20:00,43.25,43.35,43.25,43.33,7804.5,32.6414,32.7169,32.6414,32.7018,7804.5
2018-06-07 13:25:00,43.34,43.35,43.25,43.27,10777.5,32.7094,32.7169,32.6414,32.6565,10777.5
2018-06-07 13:30:00,43.25,43.29,43.25,43.28,34188.0,32.6414,32.6716,32.6414,32.6641,34188.0
2018-06-07 13:35:00,43.22,43.24,43.14,43.18,9093.0,32.6188,32.6339,32.5584,32.5886,9093.0
2018-06-07 13:40:00,43.17,43.2,43.16,43.19,5775.0,32.5811,32.6037,32.5735,32.5962,5775.0
2018-06-07 13:45:00,43.19,43.27,43.18,43.27,10399.5,32.5962,32.6565,32.5886,32.6565,10399.5
2018-06-07 13:50:00,43.25,43.25,43.15,43.17,13852.5,32.6414,32.6414,32.566,32.5811,13852.5
2018-06-07 13:55:00,43.17,43.21,43.15,43.18,11016.0,32.5811,32.6112,32.566,32.5886,11016.0
2018-06-07 14:00:00,43.18,43.18,43.11,43.17,13954.5,32.5886,32.5886,32.5358,32.5811,13954.5
2018-06-07 14:05:00,43.19,43.23,43.16,43.23,11100.0,32.5962,32.6263,32.5735,32.6263,11100.0
2018-06-07 14:10:00,43.21,43.27,43.2,43.27,18561.0,32.6112,32.6565,32.6037,32.6565,18561.0
2018-06-07 14:15:00,43.27,43.31,43.24,43.28,13200.0,32.6565,32.6867,32.6339,32.6641,13200.0
2018-06-07 14:20:00,43.29,43.3,43.26,43.29,15178.5,32.6716,32.6792,32.649,32.6716,15178.5
2018-06-07 14:25:00,43.28,43.3,43.26,43.29,12079.5,32.6641,32.6792,32.649,32.6716,12079.5
2018-06-07 14:30:00,43.3,43.33,43.29,43.33,13236.0,32.6792,32.7018,32.6716,32.7018,13236.0
2018-06-07 14:35:00,43.33,43.39,43.32,43.37,9525.0,32.7018,32.7471,32.6943,32.732,9525.0
2018-06-07 14:40:00,43.36,43.37,43.33,43.33,10182.0,32.7245,32.732,32.7018,32.7018,10182.0
2018-06-07 14:45:00,43.35,43.36,43.32,43.35,65239.5,32.7169,32.7245,32.6943,32.7169,65239.5
2018-06-07 14:50:00,43.35,43.36,43.33,43.33,9960.0,32.7169,32.7245,32.7018,32.7018,9960.0
2018-06-07 14:55:00,43.34,43.34,43.28,43.29,9484.5,32.7094,32.7094,32.6641,32.6716,9484.5
2018-06-07 15:00:00,43.28,43.31,43.22,43.23,11650.5,32.6641,32.6867,32.6188,32.6263,11650.5
2018-06-07 15:05:00,43.23,43.24,43.18,43.18,10800.0,32.6263,32.6339,32.5886,32.5886,10800.0
2018-06-07 15:10:00,43.18,43.21,43.17,43.19,8763.0,32.5886,32.6112,32.5811,32.5962,8763.0
2018-06-07 15:15:00,43.19,43.21,43.16,43.19,12231.0,32.5962,32.6112,32.5735,32.5962,12231.0
2018-06-07 15:20:00,43.19,43.27,43.19,43.26,6675.0,32.5962,32.6565,32.5962,32.649,6675.0
2018-06-07 15:25:00,43.28,43.31,43.27,43.28,14307.0,32.6641,32.6867,32.6565,32.6641,14307.0
2018-06-07 15:30:00,43.28,43.29,43.23,43.25,12583.5,32.6641,32.6716,32.6263,32.6414,12583.5
2018-06-07 15:35:00,43.26,43.31,43.26,43.28,14268.0,32.649,32.6867,32.649,32.6641,14268.0
2018-06-07 15:40:00,43.29,43.33,43.29,43.31,28915.5,32.6716,32.7018,32.6716,32.6867,28915.5
2018-06-07 15:45:00,43.29,43.29,43.24,43.24,99904.5,32.6716,32.6716,32.6339,32.6339,99904.5
2018-06-07 15:50:00,43.25,43.34,43.24,43.33,32401.5,32.6414,32.7094,32.6339,32.7018,32401.5
2018-06-07 15:55:00,43.33,43.34,43.29,43.33,108984.0,32.7018,32.7094,32.6716,32.7018,108984.0
2018-06-08 09:30:00,43.42,43.6,43.27,43.52,47523.0,32.7697,32.9056,32.6565,32.8452,47523.0
2018-06-08 09:35:00,43.51,43.55,43.35,43.41,21336.0,32.8377,32.8678,32.7169,32.7622,21336.0
2018-06-08 09:40:00,43.41,43.47,43.36,43.44,21058.5,32.7622,32.8075,32.7245,32.7848,21058.5
2018-06-08 09:45:00,43.47,43.47,43.27,43.29,18670.5,32.8075,32.8075,32.6565,32.6716,18670.5
2018-06-08 09:50:00,43.29,43.31,43.23,43.31,15225.0,32.6716,32.6867,32.6263,32.6867,15225.0
2018-06-08 09:55:00,43.31,43.37,43.29,43.31,105765.0,32.6867,32.732,32.6716,32.6867,105765.0
2018-06-08 10:00:00,43.32,43.32,43.15,43.17,18448.5,32.6943,32.6943,32.566,32.5811,18448.5
2018-06-08 10:05:00,43.17,43.21,43.13,43.17,16075.5,32.5811,32.6112,32.5509,32.5811,16075.5
2018-06-08 10:10:00,43.17,43.26,43.17,43.23,27060.0,32.5811,32.649,32.5811,32.6263,27060.0
2018-06-08 10:15:00,43.23,43.27,43.22,43.26,37209.0,32.6263,32.6565,32.6188,32.649,37209.0
2018-06-08 10:20:00,43.25,43.31,43.25,43.27,21367.5,32.6414,32.6867,32.6414,32.6565,21367.5
2018-06-08 10:25:00,43.27,43.31,43.27,43.28,22668.0,32.6565,32.6867,32.6565,32.6641,22668.0
2018-06-08 10:30:00,43.27,43.33,43.27,43.33,23551.5,32.6565,32.7018,32.6565,32.7018,23551.5
2018-06-08 10:35:00,43.31,43.38,43.3,43.32,24226.5,32.6867,32.7395,32.6792,32.6943,24226.5
2018-06-08 10:40:00,43.33,43.33,43.25,43.27,15955.5,32.7018,32.7018,32.6414,32.6565,15955.5
2018-06-08 10:45:00,43.27,43.27,43.19,43.23,7822.5,32.6565,32.6565,32.5962,32.6263,7822.5
2018-06-08 10:50:00,43.23,43.31,43.22,43.29,12559.5,32.6263,32.6867,32.6188,32.6716,12559.5
2018-06-08 10:55:00,43.29,43.34,43.27,43.28,11896.5,32.6716,32.7094,32.6565,32.6641,11896.5
2018-06-08 11:00:00,43.28,43.28,43.19,43.21,8494.5,32.6641,32.6641,32.5962,32.6112,8494.5
2018-06-08 11:05:00,43.22,43.27,43.21,43.24,8565.0,32.6188,32.6565,32.6112,32.6339,8565.0
2018-06-08 11:10:00,43.25,43.26,43.22,43.23,13590.0,32.6414,32.649,32.6188,32.6263,13590.0
2018-06-08 11:15:00,43.23,43.24,43.19,43.21,15604.5,32.6263,32.6339,32.5962,32.6112,15604.5
2018-06-08 11:20:00,43.22,43.25,43.19,43.22,15327.0,32.6188,32.6414,32.5962,32.6188,15327.0
2018-06-08 11:25:00,43.22,43.22,43.17,43.18,15858.0,32.6188,32.6188,32.5811,32.5886,15858.0
2018-06-08 11:30:00,43.17,43.21,43.15,43.21,14115.0,32.5811,32.6112,32.566,32.6112,14115.0
2018-06-08 11:35:00,43.21,43.25,43.21,43.23,10512.0,32.6112,32.6414,32.6112,32.6263,10512.0
2018-06-08 11:40:00,43.22,43.25,43.22,43.24,11944.5,32.6188,32.6414,32.6188,32.6339,11944.5
2018-06-08 11:45:00,43.24,43.28,43.21,43.25,42147.0,32.6339,32.6641,32.6112,32.6414,42147.0
2018-06-08 11:50:00,43.25,43.3,43.25,43.3,7725.0,32.6414,32.6792,32.6414,32.6792,7725.0
2018-06-08 11:55:00,43.29,43.33,43.29,43.29,8743.5,32.6716,32.7018,32.6716,32.6716,8743.5
2018-06-08 12:00:00,43.29,43.35,43.29,43.34,5250.0,32.6716,32.7169,32.6716,32.7094,5250.0
2018-06-08 12:05:00,43.33,43.39,43.32,43.39,8304.0,32.7018,32.7471,32.6943,32.7471,8304.0
2018-06-08 12:10:00,43.37,43.39,43.37,43.39,4612.5,32.732,32.7471,32.732,32.7471,4612.5
2018-06-08 12:15:00,43.39,43.39,43.38,43.38,11794.5,32.7471,32.7471,32.7395,32.7395,11794.5
2018-06-08 12:20:00,43.38,43.42,43.38,43.42,8199.0,32.7395,32.7697,32.7395,32.7697,8199.0
2018-06-08 12:25:00,43.42,43.43,43.39,43.41,11550.0,32.7697,32.7773,32.7471,32.7622,11550.0
2018-06-08 12:30:00,43.41,43.46,43.41,43.45,9376.5,32.7622,32.7999,32.7622,32.7924,9376.5
2018-06-08 12:35:00,43.45,43.49,43.45,43.46,30801.0,32.7924,32.8226,32.7924,32.7999,30801.0
2018-06-08 12:40:00,43.46,43.47,43.43,43.44,19480.5,32.7999,32.8075,32.7773,32.7848,19480.5
2018-06-08 12:45:00,43.45,43.45,43.43,43.44,10338.0,32.7924,32.7924,32.7773,32.7848,10338.0
2018-06-08 12:50:00,43.45,43.47,43.44,43.44,16666.5,32.7924,32.8075,32.7848,32.7848,16666.5
2018-06-08 12:55:00,43.43,43.5,43.42,43.49,12691.5,32.7773,32.8301,32.7697,32.8226,12691.5
2018-06-08 13:00:00,43.48,43.49,43.45,43.45,10527.0,32.815,32.8226,32.7924,32.7924,10527.0
2018-06-08 13:05:00,43.45,43.46,43.43,43.46,13602.0,32.7924,32.7999,32.7773,32.7999,13602.0
2018-06-08 13:10:00,43.46,43.47,43.45,43.46,10003.5,32.7999,32.8075,32.7924,32.7999,10003.5
2018-06-08 13:15:00,43.47,43.47,43.46,43.47,10191.0,32.8075,32.8075,32.7999,32.8075,10191.0
2018-06-08 13:20:00,43.46,43.48,43.45,43.47,9331.5,32.7999,32.815,32.7924,32.8075,9331.5
2018-06-08 13:25:00,43.47,43.51,43.47,43.5,14913.0,32.8075,32.8377,32.8075,32.8301,14913.0
2018-06-08 13:30:00,43.5,43.51,43.47,43.51,11697.0,32.8301,32.8377,32.8075,32.8377,11697.0
2018-06-08 13:35:00,43.51,43.53,43.51,43.52,13302.0,32.8377,32.8528,32.8377,32.8452,13302.0
2018-06-08 13:40:00,43.53,43.53,43.52,43.52,8400.0,32.8528,32.8528,32.8452,32.8452,8400.0
2018-06-08 13:45:00,43.52,43.57,43.52,43.54,15103.5,32.8452,32.8829,32.8452,32.8603,15103.5
2018-06-08 13:50:00,43.55,43.55,43.47,43.55,23262.0,32.8678,32.8678,32.8075,32.8678,23262.0
2018-06-08 13:55:00,43.52,43.52,43.51,43.51,9691.5,32.8452,32.8452,32.8377,32.8377,9691.5
2018-06-08 14:00:00,43.51,43.51,43.49,43.49,9174.0,32.8377,32.8377,32.8226,32.8226,9174.0
2018-06-08 14:05:00,43.5,43.5,43.45,43.47,13485.0,32.8301,32.8301,32.7924,32.8075,13485.0
2018-06-08 14:10:00,43.47,43.53,43.47,43.53,11065.5,32.8075,32.8528,32.8075,32.8528,11065.5
2018-06-08 14:15:00,43.53,43.53,43.47,43.47,7125.0,32.8528,32.8528,32.8075,32.8075,7125.0
2018-06-08 14:20:00,43.47,43.47,43.43,43.45,12663.0,32.8075,32.8075,32.7773,32.7924,12663.0
2018-06-08 14:25:00,43.45,43.46,43.44,43.44,11362.5,32.7924,32.7999,32.7848,32.7848,11362.5
2018-06-08 14:30:00,43.44,43.45,43.43,43.44,8175.0,32.7848,32.7924,32.7773,32.7848,8175.0
2018-06-08 14:35:00,43.45,43.47,43.44,43.47,17031.0,32.7924,32.8075,32.7848,32.8075,17031.0
2018-06-08 14:40:00,43.47,43.51,43.47,43.5,11724.0,32.8075,32.8377,32.8075,32.8301,11724.0
2018-06-08 14:45:00,43.51,43.51,43.49,43.49,9208.5,32.8377,32.8377,32.8226,32.8226,9208.5
2018-06-08 14:50:00,43.49,43.51,43.49,43.5,8166.0,32.8226,32.8377,32.8226,32.8301,8166.0
2018-06-08 14:55:00,43.5,43.51,43.46,43.47,10114.5,32.8301,32.8377,32.7999,32.8075,10114.5
2018-06-08 15:00:00,43.46,43.46,43.42,43.43,19872.0,32.7999,32.7999,32.7697,32.7773,19872.0
2018-06-08 15:05:00,43.43,43.46,43.43,43.45,14563.5,32.7773,32.7999,32.7773,32.7924,14563.5
2018-06-08 15:10:00,43.45,43.49,43.45,43.49,7921.5,32.7924,32.8226,32.7924,32.8226,7921.5
2018-06-08 15:15:00,43.49,43.49,43.4,43.41,13105.5,32.8226,32.8226,32.7546,32.7622,13105.5
2018-06-08 15:20:00,43.41,43.47,43.41,43.45,15847.5,32.7622,32.8075,32.7622,32.7924,15847.5
2018-06-08 15:25:00,43.45,43.47,43.44,43.47,23514.0,32.7924,32.8075,32.7848,32.8075,23514.0
2018-06-08 15:30:00,43.47,43.48,43.44,43.45,23142.0,32.8075,32.815,32.7848,32.7924,23142.0
2018-06-08 15:35:00,43.45,43.48,43.45,43.47,16674.0,32.7924,32.815,32.7924,32.8075,16674.0
2018-06-08 15:40:00,43.47,43.49,43.46,43.47,23437.5,32.8075,32.8226,32.7999,32.8075,23437.5
2018-06-08 15:45:00,43.47,43.48,43.45,43.47,34297.5,32.8075,32.815,32.7924,32.8075,34297.5
2018-06-08 15:50:00,43.47,43.51,43.47,43.5,61381.5,32.8075,32.8377,32.8075,32.8301,61381.5
2018-06-08 15:55:00,43.5,43.52,43.48,43.5,129205.5,32.8301,32.8452,32.815,32.8301,129205.5
2018-06-11 09:30:00,43.4,43.49,43.35,43.44,35022.0,32.7546,32.8226,32.7169,32.7848,35022.0
2018-06-11 09:35:00,43.55,43.61,43.51,43.52,7366.5,32.8678,32.9131,32.8377,32.8452,7366.5
2018-06-11 09:40:00,43.55,43.59,43.52,43.52,6997.5,32.8678,32.898,32.8452,32.8452,6997.5
2018-06-11 09:45:00,43.52,43.52,43.45,43.49,15742.5,32.8452,32.8452,32.7924,32.8226,15742.5
2018-06-11 09:50:00,43.51,43.55,43.44,43.49,20923.5,32.8377,32.8678,32.7848,32.8226,20923.5
2018-06-11 09:55:00,43.5,43.53,43.44,43.45,6051.0,32.8301,32.8528,32.7848,32.7924,6051.0
2018-06-11 10:00:00,43.46,43.55,43.46,43.47,6630.0,32.7999,32.8678,32.7999,32.8075,6630.0
2018-06-11 10:05:00,43.5,43.61,43.5,43.55,7906.5,32.8301,32.9131,32.8301,32.8678,7906.5
2018-06-11 10:10:00,43.52,43.63,43.52,43.58,8683.5,32.8452,32.9282,32.8452,32.8905,8683.5
2018-06-11 10:15:00,43.57,43.59,43.52,43.54,7050.0,32.8829,32.898,32.8452,32.8603,7050.0
2018-06-11 10:20:00,43.55,43.56,43.54,43.56,4050.0,32.8678,32.8754,32.8603,32.8754,4050.0
2018-06-11 10:25:00,43.56,43.65,43.54,43.61,7663.5,32.8754,32.9433,32.8603,32.9131,7663.5
2018-06-11 10:30:00,43.59,43.59,43.53,43.57,5319.0,32.898,32.898,32.8528,32.8829,5319.0
2018-06-11 10:35:00,43.57,43.58,43.51,43.53,12679.5,32.8829,32.8905,32.8377,32.8528,12679.5
2018-06-11 10:40:00,43.52,43.59,43.52,43.53,11266.5,32.8452,32.898,32.8452,32.8528,11266.5
2018-06-11 10:45:00,43.55,43.55,43.47,43.5,10818.0,32.8678,32.8678,32.8075,32.8301,10818.0
2018-06-11 10:50:00,43.51,43.54,43.49,43.51,4650.0,32.8377,32.8603,32.8226,32.8377,4650.0
2018-06-11 10:55:00,43.5,43.5,43.44,43.46,11067.0,32.8301,32.8301,32.7848,32.7999,11067.0
2018-06-11 11:00:00,43.46,43.49,43.39,43.39,10443.0,32.7999,32.8226,32.7471,32.7471,10443.0
2018-06-11 11:05:00,43.36,43.45,43.36,43.43,7408.5,32.7245,32.7924,32.7245,32.7773,7408.5
2018-06-11 11:10:00,43.43,43.45,43.41,43.43,6600.0,32.7773,32.7924,32.7622,32.7773,6600.0
2018-06-11 11:15:00,43.45,43.47,43.44,43.47,3600.0,32.7924,32.8075,32.7848,32.8075,3600.0
2018-06-11 11:20:00,43.48,43.51,43.45,43.49,5172.0,32.815,32.8377,32.7924,32.8226,5172.0
2018-06-11 11:25:00,43.5,43.51,43.42,43.45,51172.5,32.8301,32.8377,32.7697,32.7924,51172.5
2018-06-11 11:30:00,43.44,43.53,43.43,43.53,3727.5,32.7848,32.8528,32.7773,32.8528,3727.5
2018-06-11 11:35:00,43.53,43.55,43.53,43.55,2400.0,32.8528,32.8678,32.8528,32.8678,2400.0
2018-06-11 11:40:00,43.54,43.61,43.51,43.6,5205.0,32.8603,32.9131,32.8377,32.9056,5205.0
2018-06-11 11:45:00,43.61,43.61,43.54,43.56,3750.0,32.9131,32.9131,32.8603,32.8754,3750.0
2018-06-11 11:50:00,43.57,43.59,43.57,43.59,1201.5,32.8829,32.898,32.8829,32.898,1201.5
2018-06-11 11:55:00,43.6,43.67,43.59,43.67,9822.0,32.9056,32.9584,32.898,32.9584,9822.0
2018-06-11 12:00:00,43.67,43.67,43.59,43.59,5559.0,32.9584,32.9584,32.898,32.898,5559.0
2018-06-11 12:05:00,43.57,43.64,43.57,43.62,7366.5,32.8829,32.9358,32.8829,32.9207,7366.5
2018-06-11 12:10:00,43.64,43.7,43.64,43.69,3321.0,32.9358,32.9811,32.9358,32.9735,3321.0
2018-06-11 12:15:00,43.71,43.81,43.69,43.76,7906.5,32.9886,33.0641,32.9735,33.0263,7906.5
2018-06-11 12:20:00,43.75,43.77,43.71,43.73,2550.0,33.0188,33.0339,32.9886,33.0037,2550.0
2018-06-11 12:25:00,43.71,43.75,43.71,43.73,4842.0,32.9886,33.0188,32.9886,33.0037,4842.0
2018-06-11 12:30:00,43.73,43.77,43.71,43.77,6825.0,33.0037,33.0339,32.9886,33.0339,6825.0
2018-06-11 12:35:00,43.77,43.78,43.74,43.77,4365.0,33.0339,33.0414,33.0112,33.0339,4365.0
2018-06-11 12:40:00,43.79,43.79,43.76,43.77,5400.0,33.049,33.049,33.0263,33.0339,5400.0
2018-06-11 12:45:00,43.76,43.78,43.73,43.78,16804.5,33.0263,33.0414,33.0037,33.0414,16804.5
2018-06-11 12:50:00,43.77,43.81,43.77,43.77,5551.5,33.0339,33.0641,33.0339,33.0339,5551.5
2018-06-11 12:55:00,43.77,43.77,43.74,43.75,4671.0,33.0339,33.0339,33.0112,33.0188,4671.0
2018-06-11 13:00:00,43.75,43.75,43.68,43.7,3312.0,33.0188,33.0188,32.966,32.9811,3312.0
2018-06-11 13:05:00,43.69,43.73,43.68,43.72,3559.5,32.9735,33.0037,32.966,32.9962,3559.5
2018-06-11 13:10:00,43.73,43.76,43.72,43.75,13380.0,33.0037,33.0263,32.9962,33.0188,13380.0
2018-06-11 13:15:00,43.75,43.75,43.69,43.7,1950.0,33.0188,33.0188,32.9735,32.9811,1950.0
2018-06-11 13:20:00,43.71,43.74,43.7,43.73,22416.0,32.9886,33.0112,32.9811,33.0037,22416.0
2018-06-11 13:25:00,43.73,43.75,43.71,43.73,8980.5,33.0037,33.0188,32.9886,33.0037,8980.5
2018-06-11 13:30:00,43.71,43.71,43.65,43.67,4587.0,32.9886,32.9886,32.9433,32.9584,4587.0
2018-06-11 13:35:00,43.67,43.73,43.66,43.73,18387.0,32.9584,33.0037,32.9509,33.0037,18387.0
2018-06-11 13:40:00,43.73,43.73,43.7,43.71,1764.0,33.0037,33.0037,32.9811,32.9886,1764.0
2018-06-11 13:45:00,43.71,43.71,43.68,43.7,5706.0,32.9886,32.9886,32.966,32.9811,5706.0
2018-06-11 13:50:00,43.7,43.7,43.66,43.67,8526.0,32.9811,32.9811,32.9509,32.9584,8526.0
2018-06-11 13:55:00,43.67,43.73,43.67,43.71,20739.0,32.9584,33.0037,32.9584,32.9886,20739.0
2018-06-11 14:00:00,43.69,43.72,43.67,43.68,12873.0,32.9735,32.9962,32.9584,32.966,12873.0
2018-06-11 14:05:00,43.68,43.71,43.64,43.69,52062.0,32.966,32.9886,32.9358,32.9735,52062.0
2018-06-11 14:10:00,43.69,43.73,43.67,43.71,32404.5,32.9735,33.0037,32.9584,32.9886,32404.5
2018-06-11 14:15:00,43.7,43.73,43.69,43.72,71463.0,32.9811,33.0037,32.9735,32.9962,71463.0
2018-06-11 14:20:00,43.72,43.74,43.7,43.74,36468.0,32.9962,33.0112,32.9811,33.0112,36468.0
2018-06-11 14:25:00,43.74,43.77,43.73,43.77,22272.0,33.0112,33.0339,33.0037,33.0339,22272.0
2018-06-11 14:30:00,43.76,43.77,43.73,43.73,17524.5,33.0263,33.0339,33.0037,33.0037,17524.5
2018-06-11 14:35:00,43.72,43.77,43.69,43.7,24162.0,32.9962,33.0339,32.9735,32.9811,24162.0
2018-06-11 14:40:00,43.69,43.7,43.66,43.67,10894.5,32.9735,32.9811,32.9509,32.9584,10894.5
2018-06-11 14:45:00,43.67,43.67,43.63,43.64,8110.5,32.9584,32.9584,32.9282,32.9358,8110.5
2018-06-11 14:50:00,43.63,43.65,43.63,43.65,4054.5,32.9282,32.9433,32.9282,32.9433,4054.5
2018-06-11 14:55:00,43.65,43.69,43.64,43.69,4513.5,32.9433,32.9735,32.9358,32.9735,4513.5
2018-06-11 15:00:00,43.69,43.74,43.69,43.74,4689.0,32.9735,33.0112,32.9735,33.0112,4689.0
2018-06-11 15:05:00,43.73,43.75,43.71,43.75,7663.5,33.0037,33.0188,32.9886,33.0188,7663.5
2018-06-11 15:10:00,43.75,43.77,43.75,43.77,4117.5,33.0188,33.0339,33.0188,33.0339,4117.5
2018-06-11 15:15:00,43.76,43.78,43.75,43.77,4803.0,33.0263,33.0414,33.0188,33.0339,4803.0
2018-06-11 15:20:00,43.78,43.79,43.75,43.76,4287.0,33.0414,33.049,33.0188,33.0263,4287.0
2018-06-11 15:25:00,43.77,43.8,43.77,43.78,8031.0,33.0339,33.0565,33.0339,33.0414,8031.0
2018-06-11 15:30:00,43.77,43.8,43.77,43.8,5566.5,33.0339,33.0565,33.0339,33.0565,5566.5
2018-06-11 15:35:00,43.79,43.79,43.77,43.77,5173.5,33.049,33.049,33.0339,33.0339,5173.5
2018-06-11 15:40:00,43.76,43.79,43.76,43.76,5841.0,33.0263,33.049,33.0263,33.0263,5841.0
2018-06-11 15:45:00,43.76,43.79,43.75,43.79,23736.0,33.0263,33.049,33.0188,33.049,23736.0
2018-06-11 15:50:00,43.78,43.78,43.73,43.77,25708.5,33.0414,33.0414,33.0037,33.0339,25708.5
2018-06-11 15:55:00,43.76,43.79,43.74,43.75,166762.5,33.0263,33.049,33.0112,33.0188,166762.5
2018-06-12 09:30:00,43.73,43.85,43.73,43.82,17536.5,33.0037,33.0943,33.0037,33.0716,17536.5
2018-06-12 09:35:00,43.82,43.9,43.81,43.81,4840.5,33.0716,33.132,33.0641,33.0641,4840.5
2018-06-12 09:40:00,43.77,43.78,43.68,43.68,5505.0,33.0339,33.0414,32.966,32.966,5505.0
2018-06-12 09:45:00,43.73,43.77,43.69,43.75,8661.0,33.0037,33.0339,32.9735,33.0188,8661.0
2018-06-12 09:50:00,43.77,43.79,43.69,43.77,6543.0,33.0339,33.049,32.9735,33.0339,6543.0
2018-06-12 09:55:00,43.76,43.85,43.68,43.8,8400.0,33.0263,33.0943,32.966,33.0565,8400.0
2018-06-12 10:00:00,43.79,43.81,43.73,43.81,8190.0,33.049,33.0641,33.0037,33.0641,8190.0
2018-06-12 10:05:00,43.79,43.81,43.77,43.78,2250.0,33.049,33.0641,33.0339,33.0414,2250.0
2018-06-12 10:10:00,43.77,43.84,43.77,43.83,5223.0,33.0339,33.0867,33.0339,33.0792,5223.0
2018-06-12 10:15:00,43.84,43.9,43.74,43.74,7833.0,33.0867,33.132,33.0112,33.0112,7833.0
2018-06-12 10:20:00,43.74,43.75,43.69,43.71,5710.5,33.0112,33.0188,32.9735,32.9886,5710.5
2018-06-12 10:25:00,43.69,43.73,43.69,43.69,3948.0,32.9735,33.0037,32.9735,32.9735,3948.0
2018-06-12 10:30:00,43.71,43.77,43.71,43.75,13101.0,32.9886,33.0339,32.9886,33.0188,13101.0
2018-06-12 10:35:00,43.73,43.79,43.73,43.78,16771.5,33.0037,33.049,33.0037,33.0414,16771.5
2018-06-12 10:40:00,43.79,43.83,43.77,43.83,6684.0,33.049,33.0792,33.0339,33.0792,6684.0
2018-06-12 10:45:00,43.84,43.85,43.81,43.82,2913.0,33.0867,33.0943,33.0641,33.0716,2913.0
2018-06-12 10:50:00,43.85,43.87,43.81,43.83,11199.0,33.0943,33.1094,33.0641,33.0792,11199.0
2018-06-12 10:55:00,43.82,43.9,43.81,43.89,6867.0,33.0716,33.132,33.0641,33.1245,6867.0
2018-06-12 11:00:00,43.9,43.93,43.8,43.8,111409.5,33.132,33.1546,33.0565,33.0565,111409.5
2018-06-12 11:05:00,43.79,43.82,43.73,43.74,11626.5,33.049,33.0716,33.0037,33.0112,11626.5
2018-06-12 11:10:00,43.75,43.76,43.69,43.71,5410.5,33.0188,33.0263,32.9735,32.9886,5410.5
2018-06-12 11:15:00,43.71,43.71,43.64,43.65,9879.0,32.9886,32.9886,32.9358,32.9433,9879.0
2018-06-12 11:20:00,43.65,43.73,43.65,43.71,10425.0,32.9433,33.0037,32.9433,32.9886,10425.0
2018-06-12 11:25:00,43.72,43.75,43.71,43.73,9621.0,32.9962,33.0188,32.9886,33.0037,9621.0
2018-06-12 11:30:00,43.73,43.75,43.72,43.74,9450.0,33.0037,33.0188,32.9962,33.0112,9450.0
2018-06-12 11:35:00,43.74,43.75,43.72,43.75,9762.0,33.0112,33.0188,32.9962,33.0188,9762.0
2018-06-12 11:40:00,43.74,43.86,43.72,43.84,41341.5,33.0112,33.1018,32.9962,33.0867,41341.5
2018-06-12 11:45:00,43.83,43.87,43.76,43.85,20347.5,33.0792,33.1094,33.0263,33.0943,20347.5
2018-06-12 11:50:00,43.85,43.87,43.82,43.85,3594.0,33.0943,33.1094,33.0716,33.0943,3594.0
2018-06-12 11:55:00,43.83,43.83,43.8,43.83,3175.5,33.0792,33.0792,33.0565,33.0792,3175.5
2018-06-12 12:00:00,43.82,43.87,43.82,43.87,8437.5,33.0716,33.1094,33.0716,33.1094,8437.5
2018-06-12 12:05:00,43.86,43.86,43.79,43.79,9757.5,33.1018,33.1018,33.049,33.049,9757.5
2018-06-12 12:10:00,43.81,43.81,43.77,43.79,9658.5,33.0641,33.0641,33.0339,33.049,9658.5
2018-06-12 12:15:00,43.79,43.83,43.77,43.83,4944.0,33.049,33.0792,33.0339,33.0792,4944.0
2018-06-12 12:20:00,43.81,43.81,43.76,43.77,5721.0,33.0641,33.0641,33.0263,33.0339,5721.0
2018-06-12 12:25:00,43.77,43.78,43.75,43.76,16236.0,33.0339,33.0414,33.0188,33.0263,16236.0
2018-06-12 12:30:00,43.76,43.78,43.65,43.66,21771.0,33.0263,33.0414,32.9433,32.9509,21771.0
2018-06-12 12:35:00,43.65,43.69,43.65,43.69,6418.5,32.9433,32.9735,32.9433,32.9735,6418.5
2018-06-12 12:40:00,43.69,43.7,43.67,43.67,4050.0,32.9735,32.9811,32.9584,32.9584,4050.0
2018-06-12 12:45:00,43.67,43.69,43.66,43.69,2932.5,32.9584,32.9735,32.9509,32.9735,2932.5
2018-06-12 12:50:00,43.69,43.73,43.67,43.67,9688.5,32.9735,33.0037,32.9584,32.9584,9688.5
2018-06-12 12:55:00,43.69,43.71,43.65,43.65,4225.5,32.9735,32.9886,32.9433,32.9433,4225.5
2018-06-12 13:00:00,43.65,43.69,43.65,43.67,4050.0,32.9433,32.9735,32.9433,32.9584,4050.0
2018-06-12 13:05:00,43.67,43.69,43.65,43.67,5700.0,32.9584,32.9735,32.9433,32.9584,5700.0
2018-06-12 13:10:00,43.67,43.67,43.61,43.61,4939.5,32.9584,32.9584,32.9131,32.9131,4939.5
2018-06-12 13:15:00,43.62,43.63,43.59,43.59,7864.5,32.9207,32.9282,32.898,32.898,7864.5
2018-06-12 13:20:00,43.57,43.61,43.54,43.54,7596.0,32.8829,32.9131,32.8603,32.8603,7596.0
2018-06-12 13:25:00,43.54,43.56,43.51,43.52,159202.5,32.8603,32.8754,32.8377,32.8452,159202.5
2018-06-12 13:30:00,43.53,43.55,43.49,43.51,10969.5,32.8528,32.8678,32.8226,32.8377,10969.5
2018-06-12 13:35:00,43.49,43.53,43.48,43.48,14700.0,32.8226,32.8528,32.815,32.815,14700.0
2018-06-12 13:40:00,43.49,43.49,43.45,43.47,6900.0,32.8226,32.8226,32.7924,32.8075,6900.0
2018-06-12 13:45:00,43.47,43.49,43.47,43.47,7474.5,32.8075,32.8226,32.8075,32.8075,7474.5
2018-06-12 13:50:00,43.47,43.49,43.46,43.49,12408.0,32.8075,32.8226,32.7999,32.8226,12408.0
2018-06-12 13:55:00,43.49,43.56,43.49,43.53,11577.0,32.8226,32.8754,32.8226,32.8528,11577.0
2018-06-12 14:00:00,43.53,43.53,43.48,43.49,9004.5,32.8528,32.8528,32.815,32.8226,9004.5
2018-06-12 14:05:00,43.49,43.53,43.48,43.51,14025.0,32.8226,32.8528,32.815,32.8377,14025.0
2018-06-12 14:10:00,43.5,43.5,43.45,43.45,9306.0,32.8301,32.8301,32.7924,32.7924,9306.0
2018-06-12 14:15:00,43.45,43.47,43.44,43.47,9118.5,32.7924,32.8075,32.7848,32.8075,9118.5
2018-06-12 14:20:00,43.47,43.47,43.43,43.45,5122.5,32.8075,32.8075,32.7773,32.7924,5122.5
2018-06-12 14:25:00,43.45,43.45,43.39,43.39,8991.0,32.7924,32.7924,32.7471,32.7471,8991.0
2018-06-12 14:30:00,43.38,43.42,43.38,43.41,6054.0,32.7395,32.7697,32.7395,32.7622,6054.0
2018-06-12 14:35:00,43.41,43.43,43.39,43.42,85329.0,32.7622,32.7773,32.7471,32.7697,85329.0
2018-06-12 14:40:00,43.42,43.43,43.37,43.39,81138.0,32.7697,32.7773,32.732,32.7471,81138.0
2018-06-12 14:45:00,43.37,43.41,43.36,43.4,8550.0,32.732,32.7622,32.7245,32.7546,8550.0
2018-06-12 14:50:00,43.39,43.41,43.36,43.39,14838.0,32.7471,32.7622,32.7245,32.7471,14838.0
2018-06-12 14:55:00,43.37,43.4,43.36,43.36,10393.5,32.732,32.7546,32.7245,32.7245,10393.5
2018-06-12 15:00:00,43.36,43.42,43.35,43.41,13818.0,32.7245,32.7697,32.7169,32.7622,13818.0
2018-06-12 15:05:00,43.42,43.45,43.41,43.44,12615.0,32.7697,32.7924,32.7622,32.7848,12615.0
2018-06-12 15:10:00,43.45,43.45,43.43,43.44,5455.5,32.7924,32.7924,32.7773,32.7848,5455.5
2018-06-12 15:15:00,43.45,43.49,43.43,43.49,83284.5,32.7924,32.8226,32.7773,32.8226,83284.5
2018-06-12 15:20:00,43.49,43.51,43.47,43.48,7981.5,32.8226,32.8377,32.8075,32.815,7981.5
2018-06-12 15:25:00,43.48,43.5,43.48,43.5,6300.0,32.815,32.8301,32.815,32.8301,6300.0
2018-06-12 15:30:00,43.5,43.51,43.49,43.5,9051.0,32.8301,32.8377,32.8226,32.8301,9051.0
2018-06-12 15:35:00,43.49,43.54,43.49,43.53,20497.5,32.8226,32.8603,32.8226,32.8528,20497.5
2018-06-12 15:40:00,43.53,43.53,43.51,43.51,9910.5,32.8528,32.8528,32.8377,32.8377,9910.5
2018-06-12 15:45:00,43.51,43.51,43.47,43.48,33658.5,32.8377,32.8377,32.8075,32.815,33658.5
2018-06-12 15:50:00,43.49,43.53,43.49,43.51,35613.0,32.8226,32.8528,32.8226,32.8377,35613.0
2018-06-12 15:55:00,43.52,43.54,43.46,43.47,334999.5,32.8452,32.8603,32.7999,32.8075,334999.5
2018-06-13 09:30:00,43.56,43.56,43.35,43.35,22992.0,32.8754,32.8754,32.7169,32.7169,22992.0
2018-06-13 09:35:00,43.35,43.35,43.05,43.11,17803.5,32.7169,32.7169,32.4905,32.5358,17803.5
2018-06-13 09:40:00,43.09,43.15,43.05,43.07,20256.0,32.5207,32.566,32.4905,32.5056,20256.0
2018-06-13 09:45:00,43.09,43.09,42.99,42.99,37449.0,32.5207,32.5207,32.4452,32.4452,37449.0
2018-06-13 09:50:00,42.99,43.06,42.99,43.03,8631.0,32.4452,32.498,32.4452,32.4754,8631.0
2018-06-13 09:55:00,43.04,43.05,42.83,42.83,13560.0,32.4829,32.4905,32.3245,32.3245,13560.0
2018-06-13 10:00:00,42.84,42.89,42.83,42.87,18223.5,32.332,32.3697,32.3245,32.3546,18223.5
2018-06-13 10:05:00,42.87,42.89,42.81,42.89,10887.0,32.3546,32.3697,32.3094,32.3697,10887.0
2018-06-13 10:10:00,42.9,42.96,42.88,42.95,12646.5,32.3773,32.4226,32.3622,32.415,12646.5
2018-06-13 10:15:00,42.95,42.95,42.89,42.9,13693.5,32.415,32.415,32.3697,32.3773,13693.5
2018-06-13 10:20:00,42.9,42.97,42.84,42.95,13921.5,32.3773,32.4301,32.332,32.415,13921.5
2018-06-13 10:25:00,42.95,42.96,42.91,42.95,9568.5,32.415,32.4226,32.3848,32.415,9568.5
2018-06-13 10:30:00,42.95,42.97,42.87,42.9,11682.0,32.415,32.4301,32.3546,32.3773,11682.0
2018-06-13 10:35:00,42.91,42.91,42.84,42.85,8653.5,32.3848,32.3848,32.332,32.3395,8653.5
2018-06-13 10:40:00,42.84,42.85,42.79,42.79,8538.0,32.332,32.3395,32.2943,32.2943,8538.0
2018-06-13 10:45:00,42.77,42.91,42.77,42.89,7054.5,32.2792,32.3848,32.2792,32.3697,7054.5
2018-06-13 10:50:00,42.9,42.92,42.89,42.9,8119.5,32.3773,32.3924,32.3697,32.3773,8119.5
2018-06-13 10:55:00,42.89,42.89,42.79,42.81,6357.0,32.3697,32.3697,32.2943,32.3094,6357.0
2018-06-13 11:00:00,42.82,42.97,42.82,42.97,10509.0,32.3169,32.4301,32.3169,32.4301,10509.0
2018-06-13 11:05:00,42.97,42.98,42.95,42.96,6348.0,32.4301,32.4377,32.415,32.4226,6348.0
2018-06-13 11:10:00,42.97,42.97,42.95,42.95,5907.0,32.4301,32.4301,32.415,32.415,5907.0
2018-06-13 11:15:00,42.96,42.96,42.93,42.93,5431.5,32.4226,32.4226,32.3999,32.3999,5431.5
2018-06-13 11:20:00,42.95,43.01,42.95,42.97,7687.5,32.415,32.4603,32.415,32.4301,7687.5
2018-06-13 11:25:00,42.97,43.05,42.97,43.05,9441.0,32.4301,32.4905,32.4301,32.4905,9441.0
2018-06-13 11:30:00,43.05,43.07,43.04,43.04,6727.5,32.4905,32.5056,32.4829,32.4829,6727.5
2018-06-13 11:35:00,43.04,43.05,43.02,43.03,8625.0,32.4829,32.4905,32.4678,32.4754,8625.0
2018-06-13 11:40:00,43.02,43.03,42.99,43.0,7119.0,32.4678,32.4754,32.4452,32.4528,7119.0
2018-06-13 11:45:00,43.0,43.01,42.94,42.95,11667.0,32.4528,32.4603,32.4075,32.415,11667.0
2018-06-13 11:50:00,42.96,43.01,42.96,43.01,7254.0,32.4226,32.4603,32.4226,32.4603,7254.0
2018-06-13 11:55:00,43.01,43.01,42.95,42.95,9310.5,32.4603,32.4603,32.415,32.415,9310.5
2018-06-13 12:00:00,42.95,42.96,42.9,42.92,5949.0,32.415,32.4226,32.3773,32.3924,5949.0
2018-06-13 12:05:00,42.92,42.93,42.9,42.9,8298.0,32.3924,32.3999,32.3773,32.3773,8298.0
2018-06-13 12:10:00,42.91,42.96,42.89,42.95,20407.5,32.3848,32.4226,32.3697,32.415,20407.5
2018-06-13 12:15:00,42.95,42.95,42.93,42.93,5313.0,32.415,32.415,32.3999,32.3999,5313.0
2018-06-13 12:20:00,42.93,42.93,42.91,42.91,1936.5,32.3999,32.3999,32.3848,32.3848,1936.5
2018-06-13 12:25:00,42.91,42.92,42.89,42.89,4749.0,32.3848,32.3924,32.3697,32.3697,4749.0
2018-06-13 12:30:00,42.89,42.93,42.88,42.93,5811.0,32.3697,32.3999,32.3622,32.3999,5811.0
2018-06-13 12:35:00,42.94,42.95,42.93,42.95,3015.0,32.4075,32.415,32.3999,32.415,3015.0
2018-06-13 12:40:00,42.95,42.98,42.95,42.97,2947.5,32.415,32.4377,32.415,32.4301,2947.5
2018-06-13 12:45:00,42.97,42.97,42.93,42.93,7465.5,32.4301,32.4301,32.3999,32.3999,7465.5
2018-06-13 12:50:00,42.93,42.96,42.87,42.87,16665.0,32.3999,32.4226,32.3546,32.3546,16665.0
2018-06-13 12:55:00,42.87,42.87,42.85,42.86,5308.5,32.3546,32.3546,32.3395,32.3471,5308.5
2018-06-13 13:00:00,42.86,42.89,42.85,42.88,5742.0,32.3471,32.3697,32.3395,32.3622,5742.0
2018-06-13 13:05:00,42.88,42.91,42.88,42.88,4896.0,32.3622,32.3848,32.3622,32.3622,4896.0
2018-06-13 13:10:00,42.89,42.91,42.85,42.87,7401.0,32.3697,32.3848,32.3395,32.3546,7401.0
2018-06-13 13:15:00,42.87,42.87,42.84,42.87,4755.0,32.3546,32.3546,32.332,32.3546,4755.0
2018-06-13 13:20:00,42.87,42.87,42.86,42.86,2965.5,32.3546,32.3546,32.3471,32.3471,2965.5
2018-06-13 13:25:00,42.86,42.9,42.86,42.9,4293.0,32.3471,32.3773,32.3471,32.3773,4293.0
2018-06-13 13:30:00,42.9,42.92,42.88,42.9,7792.5,32.3773,32.3924,32.3622,32.3773,7792.5
2018-06-13 13:35:00,42.9,42.92,42.88,42.91,56815.5,32.3773,32.3924,32.3622,32.3848,56815.5
2018-06-13 13:40:00,42.9,42.93,42.9,42.93,6411.0,32.3773,32.3999,32.3773,32.3999,6411.0
2018-06-13 13:45:00,42.92,42.94,42.91,42.94,5250.0,32.3924,32.4075,32.3848,32.4075,5250.0
2018-06-13 13:50:00,42.93,42.97,42.93,42.97,8437.5,32.3999,32.4301,32.3999,32.4301,8437.5
2018-06-13 13:55:00,42.97,42.98,42.94,42.97,3202.5,32.4301,32.4377,32.4075,32.4301,3202.5
2018-06-13 14:00:00,42.96,42.96,42.87,42.87,16563.0,32.4226,32.4226,32.3546,32.3546,16563.0
2018-06-13 14:05:00,42.87,42.87,42.8,42.81,6346.5,32.3546,32.3546,32.3018,32.3094,6346.5
2018-06-13 14:10:00,42.81,42.87,42.8,42.82,20419.5,32.3094,32.3546,32.3018,32.3169,20419.5
2018-06-13 14:15:00,42.81,42.85,42.78,42.8,14766.0,32.3094,32.3395,32.2867,32.3018,14766.0
2018-06-13 14:20:00,42.79,42.8,42.73,42.75,13440.0,32.2943,32.3018,32.249,32.2641,13440.0
2018-06-13 14:25:00,42.76,42.77,42.7,42.7,25683.0,32.2716,32.2792,32.2263,32.2263,25683.0
2018-06-13 14:30:00,42.71,42.77,42.68,42.77,24181.5,32.2339,32.2792,32.2112,32.2792,24181.5
2018-06-13 14:35:00,42.77,42.8,42.75,42.79,11386.5,32.2792,32.3018,32.2641,32.2943,11386.5
2018-06-13 14:40:00,42.81,42.82,42.75,42.76,9051.0,32.3094,32.3169,32.2641,32.2716,9051.0
2018-06-13 14:45:00,42.77,42.77,42.71,42.73,13776.0,32.2792,32.2792,32.2339,32.249,13776.0
2018-06-13 14:50:00,42.75,42.77,42.68,42.69,7320.0,32.2641,32.2792,32.2112,32.2188,7320.0
2018-06-13 14:55:00,42.69,42.75,42.69,42.75,9516.0,32.2188,32.2641,32.2188,32.2641,9516.0
2018-06-13 15:00:00,42.75,42.88,42.75,42.87,17322.0,32.2641,32.3622,32.2641,32.3546,17322.0
2018-06-13 15:05:00,42.87,42.89,42.83,42.84,13897.5,32.3546,32.3697,32.3245,32.332,13897.5
2018-06-13 15:10:00,42.83,42.85,42.81,42.81,11115.0,32.3245,32.3395,32.3094,32.3094,11115.0
2018-06-13 15:15:00,42.81,42.83,42.77,42.79,17607.0,32.3094,32.3245,32.2792,32.2943,17607.0
2018-06-13 15:20:00,42.8,42.82,42.79,42.8,12472.5,32.3018,32.3169,32.2943,32.3018,12472.5
2018-06-13 15:25:00,42.8,42.81,42.72,42.74,20748.0,32.3018,32.3094,32.2414,32.2565,20748.0
2018-06-13 15:30:00,42.73,42.78,42.71,42.78,28344.0,32.249,32.2867,32.2339,32.2867,28344.0
2018-06-13 15:35:00,42.78,42.79,42.74,42.75,28318.5,32.2867,32.2943,32.2565,32.2641,28318.5
2018-06-13 15:40:00,42.75,42.76,42.72,42.76,20424.0,32.2641,32.2716,32.2414,32.2716,20424.0
2018-06-13 15:45:00,42.76,42.76,42.71,42.73,49527.0,32.2716,32.2716,32.2339,32.249,49527.0
2018-06-13 15:50:00,42.72,42.75,42.67,42.74,54594.0,32.2414,32.2641,32.2037,32.2565,54594.0
2018-06-13 15:55:00,42.73,42.74,42.65,42.68,149863.5,32.249,32.2565,32.1886,32.2112,149863.5
2018-06-14 09:30:00,42.81,42.85,42.63,42.64,29910.0,32.3094,32.3395,32.1735,32.1811,29910.0
2018-06-14 09:35:00,42.65,42.77,42.62,42.71,33213.0,32.1886,32.2792,32.166,32.2339,33213.0
2018-06-14 09:40:00,42.75,42.86,42.73,42.83,7950.0,32.2641,32.3471,32.249,32.3245,7950.0
2018-06-14 09:45:00,42.83,42.92,42.81,42.9,10944.0,32.3245,32.3924,32.3094,32.3773,10944.0
2018-06-14 09:50:00,42.9,42.94,42.88,42.89,16597.5,32.3773,32.4075,32.3622,32.3697,16597.5
2018-06-14 09:55:00,42.91,42.94,42.83,42.86,16317.0,32.3848,32.4075,32.3245,32.3471,16317.0
2018-06-14 10:00:00,42.89,43.03,42.88,43.02,14431.5,32.3697,32.4754,32.3622,32.4678,14431.5
2018-06-14 10:05:00,43.03,43.15,43.01,43.01,33384.0,32.4754,32.566,32.4603,32.4603,33384.0
2018-06-14 10:10:00,43.01,43.11,42.98,43.09,30114.0,32.4603,32.5358,32.4377,32.5207,30114.0
2018-06-14 10:15:00,43.09,43.09,42.87,42.91,16330.5,32.5207,32.5207,32.3546,32.3848,16330.5
2018-06-14 10:20:00,42.91,42.97,42.85,42.89,16713.0,32.3848,32.4301,32.3395,32.3697,16713.0
2018-06-14 10:25:00,42.88,43.0,42.88,42.9,8550.0,32.3622,32.4528,32.3622,32.3773,8550.0
2018-06-14 10:30:00,42.91,42.91,42.81,42.83,10305.0,32.3848,32.3848,32.3094,32.3245,10305.0
2018-06-14 10:35:00,42.82,42.88,42.77,42.79,9298.5,32.3169,32.3622,32.2792,32.2943,9298.5
2018-06-14 10:40:00,42.79,42.83,42.79,42.81,11254.5,32.2943,32.3245,32.2943,32.3094,11254.5
2018-06-14 10:45:00,42.81,42.85,42.78,42.83,19863.0,32.3094,32.3395,32.2867,32.3245,19863.0
2018-06-14 10:50:00,42.79,42.81,42.75,42.76,14821.5,32.2943,32.3094,32.2641,32.2716,14821.5
2018-06-14 10:55:00,42.76,42.77,42.67,42.67,9396.0,32.2716,32.2792,32.2037,32.2037,9396.0
2018-06-14 11:00:00,42.65,42.69,42.61,42.66,12276.0,32.1886,32.2188,32.1584,32.1962,12276.0
2018-06-14 11:05:00,42.66,42.69,42.6,42.65,9750.0,32.1962,32.2188,32.1509,32.1886,9750.0
2018-06-14 11:10:00,42.67,42.73,42.66,42.69,10687.5,32.2037,32.249,32.1962,32.2188,10687.5
2018-06-14 11:15:00,42.69,42.7,42.64,42.64,12315.0,32.2188,32.2263,32.1811,32.1811,12315.0
2018-06-14 11:20:00,42.65,42.71,42.65,42.68,6744.0,32.1886,32.2339,32.1886,32.2112,6744.0
2018-06-14 11:25:00,42.69,42.71,42.66,42.67,9079.5,32.2188,32.2339,32.1962,32.2037,9079.5
2018-06-14 11:30:00,42.67,42.69,42.6,42.62,7950.0,32.2037,32.2188,32.1509,32.166,7950.0
2018-06-14 11:35:00,42.63,42.69,42.61,42.69,7686.0,32.1735,32.2188,32.1584,32.2188,7686.0
2018-06-14 11:40:00,42.69,42.71,42.67,42.69,6834.0,32.2188,32.2339,32.2037,32.2188,6834.0
2018-06-14 11:45:00,42.67,42.73,42.66,42.67,16755.0,32.2037,32.249,32.1962,32.2037,16755.0
2018-06-14 11:50:00,42.67,42.7,42.66,42.67,5100.0,32.2037,32.2263,32.1962,32.2037,5100.0
2018-06-14 11:55:00,42.67,42.7,42.65,42.65,11482.5,32.2037,32.2263,32.1886,32.1886,11482.5
2018-06-14 12:00:00,42.63,42.65,42.62,42.63,6750.0,32.1735,32.1886,32.166,32.1735,6750.0
2018-06-14 12:05:00,42.65,42.67,42.65,42.65,9636.0,32.1886,32.2037,32.1886,32.1886,9636.0
2018-06-14 12:10:00,42.65,42.67,42.64,42.65,7174.5,32.1886,32.2037,32.1811,32.1886,7174.5
2018-06-14 12:15:00,42.65,42.65,42.57,42.59,15201.0,32.1886,32.1886,32.1282,32.1433,15201.0
2018-06-14 12:20:00,42.58,42.59,42.55,42.56,7215.0,32.1358,32.1433,32.1131,32.1207,7215.0
2018-06-14 12:25:00,42.56,42.57,42.55,42.56,6750.0,32.1207,32.1282,32.1131,32.1207,6750.0
2018-06-14 12:30:00,42.56,42.56,42.53,42.53,10500.0,32.1207,32.1207,32.098,32.098,10500.0
2018-06-14 12:35:00,42.53,42.55,42.52,42.52,10005.0,32.098,32.1131,32.0905,32.0905,10005.0
2018-06-14 12:40:00,42.53,42.55,42.52,42.53,7641.0,32.098,32.1131,32.0905,32.098,7641.0
2018-06-14 12:45:00,42.53,42.54,42.51,42.51,8550.0,32.098,32.1056,32.0829,32.0829,8550.0
2018-06-14 12:50:00,42.51,42.53,42.49,42.51,10965.0,32.0829,32.098,32.0679,32.0829,10965.0
2018-06-14 12:55:00,42.51,42.53,42.47,42.48,11098.5,32.0829,32.098,32.0528,32.0603,11098.5
2018-06-14 13:00:00,42.49,42.51,42.47,42.5,9498.0,32.0679,32.0829,32.0528,32.0754,9498.0
2018-06-14 13:05:00,42.5,42.51,42.47,42.49,8100.0,32.0754,32.0829,32.0528,32.0679,8100.0
2018-06-14 13:10:00,42.5,42.51,42.46,42.48,6304.5,32.0754,32.0829,32.0452,32.0603,6304.5
2018-06-14 13:15:00,42.47,42.49,42.45,42.49,13185.0,32.0528,32.0679,32.0377,32.0679,13185.0
2018-06-14 13:20:00,42.48,42.52,42.48,42.51,7345.5,32.0603,32.0905,32.0603,32.0829,7345.5
2018-06-14 13:25:00,42.53,42.56,42.52,42.55,9796.5,32.098,32.1207,32.0905,32.1131,9796.5
2018-06-14 13:30:00,42.55,42.55,42.53,42.55,12097.5,32.1131,32.1131,32.098,32.1131,12097.5
2018-06-14 13:35:00,42.55,42.58,42.53,42.53,9363.0,32.1131,32.1358,32.098,32.098,9363.0
2018-06-14 13:40:00,42.54,42.56,42.53,42.54,10476.0,32.1056,32.1207,32.098,32.1056,10476.0
2018-06-14 13:45:00,42.54,42.55,42.52,42.52,6213.0,32.1056,32.1131,32.0905,32.0905,6213.0
2018-06-14 13:50:00,42.52,42.53,42.51,42.52,11895.0,32.0905,32.098,32.0829,32.0905,11895.0
2018-06-14 13:55:00,42.52,42.55,42.49,42.49,10411.5,32.0905,32.1131,32.0679,32.0679,10411.5
2018-06-14 14:00:00,42.5,42.51,42.44,42.44,12985.5,32.0754,32.0829,32.0301,32.0301,12985.5
2018-06-14 14:05:00,42.44,42.46,42.4,42.46,10260.0,32.0301,32.0452,31.9999,32.0452,10260.0
2018-06-14 14:10:00,42.45,42.46,42.43,42.44,13498.5,32.0377,32.0452,32.0226,32.0301,13498.5
2018-06-14 14:15:00,42.43,42.44,42.38,42.41,15166.5,32.0226,32.0301,31.9848,32.0075,15166.5
2018-06-14 14:20:00,42.41,42.43,42.4,42.41,11050.5,32.0075,32.0226,31.9999,32.0075,11050.5
2018-06-14 14:25:00,42.41,42.41,42.38,42.41,12739.5,32.0075,32.0075,31.9848,32.0075,12739.5
2018-06-14 14:30:00,42.41,42.41,42.39,42.39,14805.0,32.0075,32.0075,31.9924,31.9924,14805.0
2018-06-14 14:35:00,42.4,42.45,42.4,42.41,25155.0,31.9999,32.0377,31.9999,32.0075,25155.0
2018-06-14 14:40:00,42.41,42.45,42.41,42.43,16206.0,32.0075,32.0377,32.0075,32.0226,16206.0
2018-06-14 14:45:00,42.43,42.47,42.43,42.47,13132.5,32.0226,32.0528,32.0226,32.0528,13132.5
2018-06-14 14:50:00,42.47,42.51,42.46,42.49,11403.0,32.0528,32.0829,32.0452,32.0679,11403.0
2018-06-14 14:55:00,42.49,42.5,42.46,42.47,16713.0,32.0679,32.0754,32.0452,32.0528,16713.0
2018-06-14 15:00:00,42.47,42.49,42.45,42.47,16840.5,32.0528,32.0679,32.0377,32.0528,16840.5
2018-06-14 15:05:00,42.47,42.51,42.46,42.51,12973.5,32.0528,32.0829,32.0452,32.0829,12973.5
2018-06-14 15:10:00,42.51,42.55,42.51,42.53,17197.5,32.0829,32.1131,32.0829,32.098,17197.5
2018-06-14 15:15:00,42.54,42.54,42.51,42.53,18114.0,32.1056,32.1056,32.0829,32.098,18114.0
2018-06-14 15:20:00,42.53,42.57,42.52,42.56,19975.5,32.098,32.1282,32.0905,32.1207,19975.5
2018-06-14 15:25:00,42.56,42.56,42.53,42.53,16396.5,32.1207,32.1207,32.098,32.098,16396.5
2018-06-14 15:30:00,42.53,42.55,42.53,42.55,29104.5,32.098,32.1131,32.098,32.1131,29104.5
2018-06-14 15:35:00,42.56,42.56,42.53,42.55,57066.0,32.1207,32.1207,32.098,32.1131,57066.0
2018-06-14 15:40:00,42.55,42.55,42.53,42.55,32704.5,32.1131,32.1131,32.098,32.1131,32704.5
2018-06-14 15:45:00,42.55,42.56,42.53,42.56,44220.0,32.1131,32.1207,32.098,32.1207,44220.0
2018-06-14 15:50:00,42.55,42.55,42.5,42.51,58206.0,32.1131,32.1131,32.0754,32.0829,58206.0
2018-06-14 15:55:00,42.52,42.52,42.47,42.51,171153.0,32.0905,32.0905,32.0528,32.0829,171153.0
2018-06-15 09:30:00,42.57,42.62,42.1,42.14,657942.0,32.1282,32.166,31.7735,31.8037,657942.0
2018-06-15 09:35:00,42.09,42.12,41.81,41.89,40455.0,31.766,31.7886,31.5546,31.615,40455.0
2018-06-15 09:40:00,41.87,41.9,41.71,41.8,26796.0,31.5999,31.6226,31.4792,31.5471,26796.0
2018-06-15 09:45:00,41.8,42.11,41.8,42.0,30346.5,31.5471,31.7811,31.5471,31.698,30346.5
2018-06-15 09:50:00,41.99,42.07,41.94,42.01,17392.5,31.6905,31.7509,31.6528,31.7056,17392.5
2018-06-15 09:55:00,42.03,42.03,41.92,42.03,22840.5,31.7207,31.7207,31.6377,31.7207,22840.5
2018-06-15 10:00:00,42.05,42.07,41.97,41.99,15750.0,31.7358,31.7509,31.6754,31.6905,15750.0
2018-06-15 10:05:00,42.0,42.12,42.0,42.06,16050.0,31.698,31.7886,31.698,31.7433,16050.0
2018-06-15 10:10:00,42.07,42.09,41.99,42.05,17527.5,31.7509,31.766,31.6905,31.7358,17527.5
2018-06-15 10:15:00,42.03,42.03,41.9,41.93,13156.5,31.7207,31.7207,31.6226,31.6452,13156.5
2018-06-15 10:20:00,41.9,41.97,41.85,41.89,17563.5,31.6226,31.6754,31.5848,31.615,17563.5
2018-06-15 10:25:00,41.89,41.91,41.82,41.83,16180.5,31.615,31.6301,31.5622,31.5697,16180.5
2018-06-15 10:30:00,41.84,41.86,41.73,41.79,20136.0,31.5773,31.5924,31.4943,31.5395,20136.0
2018-06-15 10:35:00,41.79,41.82,41.7,41.75,13986.0,31.5395,31.5622,31.4716,31.5094,13986.0
2018-06-15 10:40:00,41.77,41.88,41.77,41.85,15010.5,31.5245,31.6075,31.5245,31.5848,15010.5
2018-06-15 10:45:00,41.86,41.98,41.85,41.97,10350.0,31.5924,31.6829,31.5848,31.6754,10350.0
2018-06-15 10:50:00,41.97,42.04,41.97,42.03,23709.0,31.6754,31.7282,31.6754,31.7207,23709.0
2018-06-15 10:55:00,42.04,42.05,41.97,41.97,17218.5,31.7282,31.7358,31.6754,31.6754,17218.5
2018-06-15 11:00:00,41.97,42.1,41.97,42.1,17713.5,31.6754,31.7735,31.6754,31.7735,17713.5
2018-06-15 11:05:00,42.11,42.16,42.08,42.09,14782.5,31.7811,31.8188,31.7584,31.766,14782.5
2018-06-15 11:10:00,42.09,42.13,42.08,42.11,8745.0,31.766,31.7962,31.7584,31.7811,8745.0
2018-06-15 11:15:00,42.1,42.18,42.09,42.17,10200.0,31.7735,31.8339,31.766,31.8263,10200.0
2018-06-15 11:20:00,42.18,42.28,42.17,42.27,50254.5,31.8339,31.9094,31.8263,31.9018,50254.5
2018-06-15 11:25:00,42.28,42.28,42.17,42.17,31804.5,31.9094,31.9094,31.8263,31.8263,31804.5
2018-06-15 11:30:00,42.17,42.2,42.08,42.11,14109.0,31.8263,31.849,31.7584,31.7811,14109.0
2018-06-15 11:35:00,42.1,42.17,42.07,42.17,6106.5,31.7735,31.8263,31.7509,31.8263,6106.5
2018-06-15 11:40:00,42.15,42.17,42.11,42.15,7740.0,31.8112,31.8263,31.7811,31.8112,7740.0
2018-06-15 11:45:00,42.17,42.18,42.11,42.11,11878.5,31.8263,31.8339,31.7811,31.7811,11878.5
2018-06-15 11:50:00,42.11,42.16,42.04,42.16,10590.0,31.7811,31.8188,31.7282,31.8188,10590.0
2018-06-15 11:55:00,42.16,42.2,42.16,42.19,4054.5,31.8188,31.849,31.8188,31.8414,4054.5
2018-06-15 12:00:00,42.21,42.22,42.14,42.16,6750.0,31.8565,31.8641,31.8037,31.8188,6750.0
2018-06-15 12:05:00,42.13,42.15,42.08,42.15,8634.0,31.7962,31.8112,31.7584,31.8112,8634.0
2018-06-15 12:10:00,42.14,42.17,42.11,42.16,4680.0,31.8037,31.8263,31.7811,31.8188,4680.0
2018-06-15 12:15:00,42.17,42.24,42.16,42.22,6600.0,31.8263,31.8792,31.8188,31.8641,6600.0
2018-06-15 12:20:00,42.23,42.27,42.21,42.23,10290.0,31.8716,31.9018,31.8565,31.8716,10290.0
2018-06-15 12:25:00,42.22,42.25,42.19,42.23,6684.0,31.8641,31.8867,31.8414,31.8716,6684.0
2018-06-15 12:30:00,42.23,42.24,42.21,42.24,8154.0,31.8716,31.8792,31.8565,31.8792,8154.0
2018-06-15 12:35:00,42.24,42.27,42.23,42.27,5100.0,31.8792,31.9018,31.8716,31.9018,5100.0
2018-06-15 12:40:00,42.25,42.31,42.21,42.21,8505.0,31.8867,31.932,31.8565,31.8565,8505.0
2018-06-15 12:45:00,42.21,42.24,42.2,42.23,8850.0,31.8565,31.8792,31.849,31.8716,8850.0
2018-06-15 12:50:00,42.24,42.27,42.23,42.24,6999.0,31.8792,31.9018,31.8716,31.8792,6999.0
2018-06-15 12:55:00,42.24,42.25,42.21,42.24,7149.0,31.8792,31.8867,31.8565,31.8792,7149.0
2018-06-15 13:00:00,42.23,42.27,42.21,42.26,8680.5,31.8716,31.9018,31.8565,31.8943,8680.5
2018-06-15 13:05:00,42.26,42.27,42.25,42.27,7962.0,31.8943,31.9018,31.8867,31.9018,7962.0
2018-06-15 13:10:00,42.28,42.33,42.28,42.31,10722.0,31.9094,31.9471,31.9094,31.932,10722.0
2018-06-15 13:15:00,42.31,42.35,42.31,42.34,19110.0,31.932,31.9622,31.932,31.9546,19110.0
2018-06-15 13:20:00,42.33,42.35,42.29,42.33,7527.0,31.9471,31.9622,31.9169,31.9471,7527.0
2018-06-15 13:25:00,42.33,42.35,42.31,42.31,7647.0,31.9471,31.9622,31.932,31.932,7647.0
2018-06-15 13:30:00,42.31,42.32,42.29,42.32,6798.0,31.932,31.9395,31.9169,31.9395,6798.0
2018-06-15 13:35:00,42.31,42.31,42.27,42.29,6339.0,31.932,31.932,31.9018,31.9169,6339.0
2018-06-15 13:40:00,42.28,42.29,42.24,42.26,13416.0,31.9094,31.9169,31.8792,31.8943,13416.0
2018-06-15 13:45:00,42.27,42.27,42.22,42.22,7530.0,31.9018,31.9018,31.8641,31.8641,7530.0
2018-06-15 13:50:00,42.23,42.25,42.21,42.24,7272.0,31.8716,31.8867,31.8565,31.8792,7272.0
2018-06-15 13:55:00,42.23,42.27,42.23,42.25,8965.5,31.8716,31.9018,31.8716,31.8867,8965.5
2018-06-15 14:00:00,42.25,42.29,42.25,42.25,10849.5,31.8867,31.9169,31.8867,31.8867,10849.5
2018-06-15 14:05:00,42.26,42.32,42.26,42.32,5700.0,31.8943,31.9395,31.8943,31.9395,5700.0
2018-06-15 14:10:00,42.33,42.35,42.32,42.34,10563.0,31.9471,31.9622,31.9395,31.9546,10563.0
2018-06-15 14:15:00,42.35,42.37,42.33,42.37,8254.5,31.9622,31.9773,31.9471,31.9773,8254.5
2018-06-15 14:20:00,42.37,42.47,42.37,42.45,13507.5,31.9773,32.0528,31.9773,32.0377,13507.5
2018-06-15 14:25:00,42.43,42.56,42.43,42.53,21936.0,32.0226,32.1207,32.0226,32.098,21936.0
2018-06-15 14:30:00,42.57,42.65,42.54,42.6,8736.0,32.1282,32.1886,32.1056,32.1509,8736.0
2018-06-15 14:35:00,42.59,42.59,42.55,42.57,9652.5,32.1433,32.1433,32.1131,32.1282,9652.5
2018-06-15 14:40:00,42.57,42.59,42.56,42.57,7621.5,32.1282,32.1433,32.1207,32.1282,7621.5
2018-06-15 14:45:00,42.58,42.65,42.57,42.6,12918.0,32.1358,32.1886,32.1282,32.1509,12918.0
2018-06-15 14:50:00,42.61,42.67,42.59,42.63,13981.5,32.1584,32.2037,32.1433,32.1735,13981.5
2018-06-15 14:55:00,42.63,42.65,42.62,42.62,8721.0,32.1735,32.1886,32.166,32.166,8721.0
2018-06-15 15:00:00,42.61,42.61,42.57,42.59,6906.0,32.1584,32.1584,32.1282,32.1433,6906.0
2018-06-15 15:05:00,42.59,42.62,42.59,42.62,5887.5,32.1433,32.166,32.1433,32.166,5887.5
2018-06-15 15:10:00,42.62,42.63,42.61,42.62,11422.5,32.166,32.1735,32.1584,32.166,11422.5
2018-06-15 15:15:00,42.63,42.63,42.57,42.57,15193.5,32.1735,32.1735,32.1282,32.1282,15193.5
2018-06-15 15:20:00,42.57,42.58,42.57,42.58,16798.5,32.1282,32.1358,32.1282,32.1358,16798.5
2018-06-15 15:25:00,42.57,42.63,42.55,42.63,36291.0,32.1282,32.1735,32.1131,32.1735,36291.0
2018-06-15 15:30:00,42.63,42.63,42.58,42.63,38886.0,32.1735,32.1735,32.1358,32.1735,38886.0
2018-06-15 15:35:00,42.62,42.71,42.61,42.71,37420.5,32.166,32.2339,32.1584,32.2339,37420.5
2018-06-15 15:40:00,42.71,42.73,42.66,42.71,33519.0,32.2339,32.249,32.1962,32.2339,33519.0
2018-06-15 15:45:00,42.71,42.73,42.69,42.72,40536.0,32.2339,32.249,32.2188,32.2414,40536.0
2018-06-15 15:50:00,42.73,42.9,42.73,42.79,185103.0,32.249,32.3773,32.249,32.2943,185103.0
2018-06-15 15:55:00,42.79,42.82,42.66,42.66,682162.5,32.2943,32.3169,32.1962,32.1962,682162.5
2018-06-18 09:30:00,42.34,42.37,42.13,42.23,24406.5,31.9546,31.9773,31.7962,31.8716,24406.5
2018-06-18 09:35:00,42.27,42.28,42.13,42.16,16515.0,31.9018,31.9094,31.7962,31.8188,16515.0
2018-06-18 09:40:00,42.14,42.17,42.06,42.11,5875.5,31.8037,31.8263,31.7433,31.7811,5875.5
2018-06-18 09:45:00,42.11,42.23,42.05,42.2,9831.0,31.7811,31.8716,31.7358,31.849,9831.0
2018-06-18 09:50:00,42.19,42.26,42.19,42.19,5925.0,31.8414,31.8943,31.8414,31.8414,5925.0
2018-06-18 09:55:00,42.17,42.35,42.17,42.35,10035.0,31.8263,31.9622,31.8263,31.9622,10035.0
2018-06-18 10:00:00,42.33,42.36,42.26,42.35,11706.0,31.9471,31.9697,31.8943,31.9622,11706.0
2018-06-18 10:05:00,42.33,42.39,42.33,42.35,10435.5,31.9471,31.9924,31.9471,31.9622,10435.5
2018-06-18 10:10:00,42.34,42.41,42.34,42.37,6400.5,31.9546,32.0075,31.9546,31.9773,6400.5
2018-06-18 10:15:00,42.37,42.37,42.3,42.33,12772.5,31.9773,31.9773,31.9245,31.9471,12772.5
2018-06-18 10:20:00,42.32,42.38,42.32,42.37,26838.0,31.9395,31.9848,31.9395,31.9773,26838.0
2018-06-18 10:25:00,42.37,42.47,42.35,42.45,13077.0,31.9773,32.0528,31.9622,32.0377,13077.0
2018-06-18 10:30:00,42.45,42.53,42.45,42.53,11307.0,32.0377,32.098,32.0377,32.098,11307.0
2018-06-18 10:35:00,42.53,42.64,42.52,42.59,11238.0,32.098,32.1811,32.0905,32.1433,11238.0
2018-06-18 10:40:00,42.59,42.6,42.53,42.55,9697.5,32.1433,32.1509,32.098,32.1131,9697.5
2018-06-18 10:45:00,42.55,42.63,42.55,42.61,13902.0,32.1131,32.1735,32.1131,32.1584,13902.0
2018-06-18 10:50:00,42.6,42.61,42.57,42.57,6150.0,32.1509,32.1584,32.1282,32.1282,6150.0
2018-06-18 10:55:00,42.58,42.58,42.45,42.52,8850.0,32.1358,32.1358,32.0377,32.0905,8850.0
2018-06-18 11:00:00,42.51,42.57,42.51,42.53,25509.0,32.0829,32.1282,32.0829,32.098,25509.0
2018-06-18 11:05:00,42.53,42.55,42.52,42.53,53154.0,32.098,32.1131,32.0905,32.098,53154.0
2018-06-18 11:10:00,42.53,42.67,42.53,42.66,87268.5,32.098,32.2037,32.098,32.1962,87268.5
2018-06-18 11:15:00,42.66,42.67,42.57,42.58,8269.5,32.1962,32.2037,32.1282,32.1358,8269.5
2018-06-18 11:20:00,42.59,42.68,42.58,42.6,11931.0,32.1433,32.2112,32.1358,32.1509,11931.0
2018-06-18 11:25:00,42.6,42.6,42.49,42.49,12822.0,32.1509,32.1509,32.0679,32.0679,12822.0
2018-06-18 11:30:00,42.5,42.51,42.45,42.46,4924.5,32.0754,32.0829,32.0377,32.0452,4924.5
2018-06-18 11:35:00,42.46,42.47,42.43,42.45,10912.5,32.0452,32.0528,32.0226,32.0377,10912.5
2018-06-18 11:40:00,42.45,42.47,42.42,42.45,9007.5,32.0377,32.0528,32.015,32.0377,9007.5
2018-06-18 11:45:00,42.45,42.53,42.45,42.49,13911.0,32.0377,32.098,32.0377,32.0679,13911.0
2018-06-18 11:50:00,42.5,42.54,42.5,42.5,10212.0,32.0754,32.1056,32.0754,32.0754,10212.0
2018-06-18 11:55:00,42.49,42.49,42.41,42.42,14182.5,32.0679,32.0679,32.0075,32.015,14182.5
2018-06-18 12:00:00,42.42,42.43,42.37,42.41,9300.0,32.015,32.0226,31.9773,32.0075,9300.0
2018-06-18 12:05:00,42.41,42.52,42.41,42.51,14550.0,32.0075,32.0905,32.0075,32.0829,14550.0
2018-06-18 12:10:00,42.48,42.51,42.48,42.49,4063.5,32.0603,32.0829,32.0603,32.0679,4063.5
2018-06-18 12:15:00,42.49,42.49,42.41,42.45,9000.0,32.0679,32.0679,32.0075,32.0377,9000.0
2018-06-18 12:20:00,42.45,42.46,42.43,42.45,4500.0,32.0377,32.0452,32.0226,32.0377,4500.0
2018-06-18 12:25:00,42.43,42.45,42.41,42.45,9492.0,32.0226,32.0377,32.0075,32.0377,9492.0
2018-06-18 12:30:00,42.45,42.52,42.45,42.51,11794.5,32.0377,32.0905,32.0377,32.0829,11794.5
2018-06-18 12:35:00,42.51,42.54,42.5,42.51,15112.5,32.0829,32.1056,32.0754,32.0829,15112.5
2018-06-18 12:40:00,42.49,42.51,42.49,42.51,8787.0,32.0679,32.0829,32.0679,32.0829,8787.0
2018-06-18 12:45:00,42.51,42.53,42.51,42.51,8878.5,32.0829,32.098,32.0829,32.0829,8878.5
2018-06-18 12:50:00,42.51,42.51,42.47,42.49,17014.5,32.0829,32.0829,32.0528,32.0679,17014.5
2018-06-18 12:55:00,42.49,42.5,42.43,42.46,74401.5,32.0679,32.0754,32.0226,32.0452,74401.5
2018-06-18 13:00:00,42.45,42.56,42.45,42.55,37945.5,32.0377,32.1207,32.0377,32.1131,37945.5
2018-06-18 13:05:00,42.55,42.56,42.47,42.47,8629.5,32.1131,32.1207,32.0528,32.0528,8629.5
2018-06-18 13:10:00,42.48,42.49,42.45,42.45,7198.5,32.0603,32.0679,32.0377,32.0377,7198.5
2018-06-18 13:15:00,42.45,42.47,42.45,42.45,4500.0,32.0377,32.0528,32.0377,32.0377,4500.0
2018-06-18 13:20:00,42.45,42.59,42.44,42.53,56631.0,32.0377,32.1433,32.0301,32.098,56631.0
2018-06-18 13:25:00,42.52,42.57,42.51,42.52,11562.0,32.0905,32.1282,32.0829,32.0905,11562.0
2018-06-18 13:30:00,42.51,42.54,42.49,42.52,30154.5,32.0829,32.1056,32.0679,32.0905,30154.5
2018-06-18 13:35:00,42.52,42.52,42.47,42.47,7798.5,32.0905,32.0905,32.0528,32.0528,7798.5
2018-06-18 13:40:00,42.47,42.49,42.45,42.45,7831.5,32.0528,32.0679,32.0377,32.0377,7831.5
2018-06-18 13:45:00,42.46,42.48,42.44,42.47,9267.0,32.0452,32.0603,32.0301,32.0528,9267.0
2018-06-18 13:50:00,42.47,42.47,42.42,42.46,11229.0,32.0528,32.0528,32.015,32.0452,11229.0
2018-06-18 13:55:00,42.46,42.49,42.43,42.47,9787.5,32.0452,32.0679,32.0226,32.0528,9787.5
2018-06-18 14:00:00,42.5,42.5,42.43,42.43,9501.0,32.0754,32.0754,32.0226,32.0226,9501.0
2018-06-18 14:05:00,42.43,42.5,42.43,42.49,7557.0,32.0226,32.0754,32.0226,32.0679,7557.0
2018-06-18 14:10:00,42.49,42.52,42.46,42.47,12655.5,32.0679,32.0905,32.0452,32.0528,12655.5
2018-06-18 14:15:00,42.49,42.52,42.47,42.52,8833.5,32.0679,32.0905,32.0528,32.0905,8833.5
2018-06-18 14:20:00,42.51,42.53,42.49,42.51,20809.5,32.0829,32.098,32.0679,32.0829,20809.5
2018-06-18 14:25:00,42.52,42.53,42.47,42.49,9033.0,32.0905,32.098,32.0528,32.0679,9033.0
2018-06-18 14:30:00,42.49,42.51,42.48,42.49,13555.5,32.0679,32.0829,32.0603,32.0679,13555.5
2018-06-18 14:35:00,42.49,42.5,42.45,42.47,18982.5,32.0679,32.0754,32.0377,32.0528,18982.5
2018-06-18 14:40:00,42.48,42.49,42.45,42.45,18238.5,32.0603,32.0679,32.0377,32.0377,18238.5
2018-06-18 14:45:00,42.45,42.46,42.39,42.4,19195.5,32.0377,32.0452,31.9924,31.9999,19195.5
2018-06-18 14:50:00,42.4,42.41,42.35,42.35,15618.0,31.9999,32.0075,31.9622,31.9622,15618.0
2018-06-18 14:55:00,42.35,42.35,42.31,42.32,37774.5,31.9622,31.9622,31.932,31.9395,37774.5
2018-06-18 15:00:00,42.31,42.33,42.31,42.32,21891.0,31.932,31.9471,31.932,31.9395,21891.0
2018-06-18 15:05:00,42.32,42.33,42.31,42.32,14100.0,31.9395,31.9471,31.932,31.9395,14100.0
2018-06-18 15:10:00,42.32,42.35,42.29,42.34,21859.5,31.9395,31.9622,31.9169,31.9546,21859.5
2018-06-18 15:15:00,42.34,42.37,42.33,42.37,16399.5,31.9546,31.9773,31.9471,31.9773,16399.5
2018-06-18 15:20:00,42.37,42.38,42.34,42.35,11187.0,31.9773,31.9848,31.9546,31.9622,11187.0
2018-06-18 15:25:00,42.35,42.38,42.34,42.37,30642.0,31.9622,31.9848,31.9546,31.9773,30642.0
2018-06-18 15:30:00,42.37,42.39,42.35,42.38,24400.5,31.9773,31.9924,31.9622,31.9848,24400.5
2018-06-18 15:35:00,42.38,42.38,42.31,42.31,37372.5,31.9848,31.9848,31.932,31.932,37372.5
2018-06-18 15:40:00,42.31,42.31,42.27,42.31,41319.0,31.932,31.932,31.9018,31.932,41319.0
2018-06-18 15:45:00,42.31,42.35,42.31,42.35,54802.5,31.932,31.9622,31.932,31.9622,54802.5
2018-06-18 15:50:00,42.35,42.41,42.35,42.35,58788.0,31.9622,32.0075,31.9622,31.9622,58788.0
2018-06-18 15:55:00,42.35,42.4,42.35,42.38,98425.5,31.9622,31.9999,31.9622,31.9848,98425.5
2018-06-19 09:30:00,41.91,41.95,41.77,41.93,31326.0,31.6301,31.6603,31.5245,31.6452,31326.0
2018-06-19 09:35:00,41.87,41.87,41.7,41.73,11100.0,31.5999,31.5999,31.4716,31.4943,11100.0
2018-06-19 09:40:00,41.68,41.7,41.56,41.6,8400.0,31.4565,31.4716,31.366,31.3962,8400.0
2018-06-19 09:45:00,41.57,41.59,41.47,41.59,9115.5,31.3735,31.3886,31.298,31.3886,9115.5
2018-06-19 09:50:00,41.57,41.57,41.46,41.5,15567.0,31.3735,31.3735,31.2905,31.3207,15567.0
2018-06-19 09:55:00,41.47,41.58,41.47,41.51,10200.0,31.298,31.3811,31.298,31.3282,10200.0
2018-06-19 10:00:00,41.5,41.55,41.4,41.51,20892.0,31.3207,31.3584,31.2452,31.3282,20892.0
2018-06-19 10:05:00,41.52,41.54,41.47,41.5,15309.0,31.3358,31.3509,31.298,31.3207,15309.0
2018-06-19 10:10:00,41.49,41.61,41.46,41.5,39289.5,31.3131,31.4037,31.2905,31.3207,39289.5
2018-06-19 10:15:00,41.5,41.57,41.45,41.53,19386.0,31.3207,31.3735,31.2829,31.3433,19386.0
2018-06-19 10:20:00,41.51,41.51,41.41,41.42,29550.0,31.3282,31.3282,31.2528,31.2603,29550.0
2018-06-19 10:25:00,41.4,41.48,41.38,41.45,54454.5,31.2452,31.3056,31.2301,31.2829,54454.5
2018-06-19 10:30:00,41.45,41.54,41.43,41.51,17872.5,31.2829,31.3509,31.2679,31.3282,17872.5
2018-06-19 10:35:00,41.51,41.53,41.43,41.44,14290.5,31.3282,31.3433,31.2679,31.2754,14290.5
2018-06-19 10:40:00,41.42,41.51,41.41,41.47,16777.5,31.2603,31.3282,31.2528,31.298,16777.5
2018-06-19 10:45:00,41.48,41.6,41.47,41.59,20572.5,31.3056,31.3962,31.298,31.3886,20572.5
2018-06-19 10:50:00,41.59,41.68,41.59,41.67,24726.0,31.3886,31.4565,31.3886,31.449,24726.0
2018-06-19 10:55:00,41.67,41.67,41.59,41.6,11487.0,31.449,31.449,31.3886,31.3962,11487.0
2018-06-19 11:00:00,41.59,41.61,41.55,41.55,12519.0,31.3886,31.4037,31.3584,31.3584,12519.0
2018-06-19 11:05:00,41.57,41.6,41.56,41.57,9753.0,31.3735,31.3962,31.366,31.3735,9753.0
2018-06-19 11:10:00,41.59,41.61,41.55,41.6,10950.0,31.3886,31.4037,31.3584,31.3962,10950.0
2018-06-19 11:15:00,41.59,41.69,41.58,41.66,13806.0,31.3886,31.4641,31.3811,31.4414,13806.0
2018-06-19 11:20:00,41.67,41.72,41.67,41.7,19504.5,31.449,31.4867,31.449,31.4716,19504.5
2018-06-19 11:25:00,41.69,41.7,41.64,41.64,11265.0,31.4641,31.4716,31.4263,31.4263,11265.0
2018-06-19 11:30:00,41.66,41.66,41.55,41.56,35550.0,31.4414,31.4414,31.3584,31.366,35550.0
2018-06-19 11:35:00,41.56,41.64,41.55,41.63,24637.5,31.366,31.4263,31.3584,31.4188,24637.5
2018-06-19 11:40:00,41.63,41.7,41.62,41.67,13542.0,31.4188,31.4716,31.4112,31.449,13542.0
2018-06-19 11:45:00,41.68,42.02,41.67,41.95,124090.5,31.4565,31.7131,31.449,31.6603,124090.5
2018-06-19 11:50:00,41.95,41.99,41.84,41.85,34309.5,31.6603,31.6905,31.5773,31.5848,34309.5
2018-06-19 11:55:00,41.86,41.9,41.84,41.89,7560.0,31.5924,31.6226,31.5773,31.615,7560.0
2018-06-19 12:00:00,41.9,41.9,41.84,41.84,15109.5,31.6226,31.6226,31.5773,31.5773,15109.5
2018-06-19 12:05:00,41.83,41.88,41.83,41.88,9954.0,31.5697,31.6075,31.5697,31.6075,9954.0
2018-06-19 12:10:00,41.87,41.87,41.81,41.81,12874.5,31.5999,31.5999,31.5546,31.5546,12874.5
2018-06-19 12:15:00,41.81,41.83,41.79,41.82,8265.0,31.5546,31.5697,31.5395,31.5622,8265.0
2018-06-19 12:20:00,41.81,41.85,41.8,41.85,13981.5,31.5546,31.5848,31.5471,31.5848,13981.5
2018-06-19 12:25:00,41.85,41.87,41.83,41.83,11866.5,31.5848,31.5999,31.5697,31.5697,11866.5
2018-06-19 12:30:00,41.83,41.84,41.79,41.81,88660.5,31.5697,31.5773,31.5395,31.5546,88660.5
2018-06-19 12:35:00,41.81,41.84,41.8,41.83,21607.5,31.5546,31.5773,31.5471,31.5697,21607.5
2018-06-19 12:40:00,41.83,41.83,41.79,41.81,15375.0,31.5697,31.5697,31.5395,31.5546,15375.0
2018-06-19 12:45:00,41.81,41.87,41.81,41.86,15063.0,31.5546,31.5999,31.5546,31.5924,15063.0
2018-06-19 12:50:00,41.86,41.92,41.83,41.91,17782.5,31.5924,31.6377,31.5697,31.6301,17782.5
2018-06-19 12:55:00,41.91,41.97,41.89,41.97,14400.0,31.6301,31.6754,31.615,31.6754,14400.0
2018-06-19 13:00:00,41.96,42.01,41.94,41.95,16297.5,31.6679,31.7056,31.6528,31.6603,16297.5
2018-06-19 13:05:00,41.95,41.97,41.94,41.96,8908.5,31.6603,31.6754,31.6528,31.6679,8908.5
2018-06-19 13:10:00,41.95,41.96,41.93,41.94,13279.5,31.6603,31.6679,31.6452,31.6528,13279.5
2018-06-19 13:15:00,41.95,41.95,41.89,41.89,9000.0,31.6603,31.6603,31.615,31.615,9000.0
2018-06-19 13:20:00,41.89,41.91,41.89,41.9,9150.0,31.615,31.6301,31.615,31.6226,9150.0
2018-06-19 13:25:00,41.89,41.93,41.88,41.93,12195.0,31.615,31.6452,31.6075,31.6452,12195.0
2018-06-19 13:30:00,41.93,41.93,41.86,41.89,14751.0,31.6452,31.6452,31.5924,31.615,14751.0
2018-06-19 13:35:00,41.89,41.94,41.85,41.93,46729.5,31.615,31.6528,31.5848,31.6452,46729.5
2018-06-19 13:40:00,41.93,41.98,41.93,41.97,13321.5,31.6452,31.6829,31.6452,31.6754,13321.5
2018-06-19 13:45:00,41.97,41.99,41.93,41.99,27696.0,31.6754,31.6905,31.6452,31.6905,27696.0
2018-06-19 13:50:00,42.0,42.01,41.91,41.94,18198.0,31.698,31.7056,31.6301,31.6528,18198.0
2018-06-19 13:55:00,41.95,41.97,41.93,41.97,18258.0,31.6603,31.6754,31.6452,31.6754,18258.0
2018-06-19 14:00:00,41.97,41.99,41.97,41.97,10650.0,31.6754,31.6905,31.6754,31.6754,10650.0
2018-06-19 14:05:00,41.97,42.02,41.97,42.02,7770.0,31.6754,31.7131,31.6754,31.7131,7770.0
2018-06-19 14:10:00,42.01,42.01,41.97,41.99,12519.0,31.7056,31.7056,31.6754,31.6905,12519.0
2018-06-19 14:15:00,41.99,42.01,41.98,41.99,14832.0,31.6905,31.7056,31.6829,31.6905,14832.0
2018-06-19 14:20:00,42.0,42.0,41.95,41.95,23659.5,31.698,31.698,31.6603,31.6603,23659.5
2018-06-19 14:25:00,41.94,41.96,41.91,41.91,23664.0,31.6528,31.6679,31.6301,31.6301,23664.0
2018-06-19 14:30:00,41.91,41.92,41.88,41.89,14307.0,31.6301,31.6377,31.6075,31.615,14307.0
2018-06-19 14:35:00,41.89,41.91,41.88,41.9,18726.0,31.615,31.6301,31.6075,31.6226,18726.0
2018-06-19 14:40:00,41.91,41.95,41.88,41.91,14550.0,31.6301,31.6603,31.6075,31.6301,14550.0
2018-06-19 14:45:00,41.91,41.93,41.89,41.91,11700.0,31.6301,31.6452,31.615,31.6301,11700.0
2018-06-19 14:50:00,41.91,41.93,41.87,41.9,17760.0,31.6301,31.6452,31.5999,31.6226,17760.0
2018-06-19 14:55:00,41.91,41.96,41.91,41.92,25498.5,31.6301,31.6679,31.6301,31.6377,25498.5
2018-06-19 15:00:00,41.93,41.93,41.89,41.89,16830.0,31.6452,31.6452,31.615,31.615,16830.0
2018-06-19 15:05:00,41.9,41.93,41.89,41.92,18463.5,31.6226,31.6452,31.615,31.6377,18463.5
2018-06-19 15:10:00,41.93,41.93,41.91,41.93,57361.5,31.6452,31.6452,31.6301,31.6452,57361.5
2018-06-19 15:15:00,41.94,41.94,41.91,41.93,60721.5,31.6528,31.6528,31.6301,31.6452,60721.5
2018-06-19 15:20:00,41.93,41.93,41.84,41.86,57471.0,31.6452,31.6452,31.5773,31.5924,57471.0
2018-06-19 15:25:00,41.86,41.89,41.86,41.87,39100.5,31.5924,31.615,31.5924,31.5999,39100.5
2018-06-19 15:30:00,41.87,41.87,41.84,41.85,34083.0,31.5999,31.5999,31.5773,31.5848,34083.0
2018-06-19 15:35:00,41.85,41.87,41.82,41.87,60963.0,31.5848,31.5999,31.5622,31.5999,60963.0
2018-06-19 15:40:00,41.87,41.87,41.81,41.83,24253.5,31.5999,31.5999,31.5546,31.5697,24253.5
2018-06-19 15:45:00,41.83,41.83,41.78,41.78,37507.5,31.5697,31.5697,31.532,31.532,37507.5
2018-06-19 15:50:00,41.78,41.84,41.77,41.83,52093.5,31.532,31.5773,31.5245,31.5697,52093.5
2018-06-19 15:55:00,41.83,41.88,41.83,41.83,482133.0,31.5697,31.6075,31.5697,31.5697,482133.0
2018-06-20 09:30:00,41.96,41.96,41.69,41.69,28911.0,31.6679,31.6679,31.4641,31.4641,28911.0
2018-06-20 09:35:00,41.67,41.81,41.64,41.77,47443.5,31.449,31.5546,31.4263,31.5245,47443.5
2018-06-20 09:40:00,41.76,41.79,41.68,41.69,84625.5,31.5169,31.5395,31.4565,31.4641,84625.5
2018-06-20 09:45:00,41.71,41.88,41.71,41.82,12925.5,31.4792,31.6075,31.4792,31.5622,12925.5
2018-06-20 09:50:00,41.79,41.88,41.79,41.81,15595.5,31.5395,31.6075,31.5395,31.5546,15595.5
2018-06-20 09:55:00,41.81,41.86,41.81,41.84,9891.0,31.5546,31.5924,31.5546,31.5773,9891.0
2018-06-20 10:00:00,41.84,41.87,41.77,41.79,12822.0,31.5773,31.5999,31.5245,31.5395,12822.0
2018-06-20 10:05:00,41.79,41.83,41.77,41.82,19350.0,31.5395,31.5697,31.5245,31.5622,19350.0
2018-06-20 10:10:00,41.81,41.82,41.73,41.82,13234.5,31.5546,31.5622,31.4943,31.5622,13234.5
2018-06-20 10:15:00,41.82,41.85,41.76,41.8,10500.0,31.5622,31.5848,31.5169,31.5471,10500.0
2018-06-20 10:20:00,41.81,41.84,41.75,41.79,13317.0,31.5546,31.5773,31.5094,31.5395,13317.0
2018-06-20 10:25:00,41.79,41.85,41.78,41.85,12006.0,31.5395,31.5848,31.532,31.5848,12006.0
2018-06-20 10:30:00,41.85,41.85,41.73,41.79,21649.5,31.5848,31.5848,31.4943,31.5395,21649.5
2018-06-20 10:35:00,41.79,41.81,41.75,41.81,54933.0,31.5395,31.5546,31.5094,31.5546,54933.0
2018-06-20 10:40:00,41.82,41.83,41.78,41.83,42249.0,31.5622,31.5697,31.532,31.5697,42249.0
2018-06-20 10:45:00,41.83,41.85,41.75,41.79,67603.5,31.5697,31.5848,31.5094,31.5395,67603.5
2018-06-20 10:50:00,41.8,41.91,41.79,41.91,87628.5,31.5471,31.6301,31.5395,31.6301,87628.5
2018-06-20 10:55:00,41.9,41.93,41.87,41.89,25924.5,31.6226,31.6452,31.5999,31.615,25924.5
2018-06-20 11:00:00,41.92,41.92,41.77,41.78,245332.5,31.6377,31.6377,31.5245,31.532,245332.5
2018-06-20 11:05:00,41.8,41.83,41.75,41.79,10131.0,31.5471,31.5697,31.5094,31.5395,10131.0
2018-06-20 11:10:00,41.8,41.86,41.78,41.86,33055.5,31.5471,31.5924,31.532,31.5924,33055.5
2018-06-20 11:15:00,41.85,41.87,41.79,41.86,13809.0,31.5848,31.5999,31.5395,31.5924,13809.0
2018-06-20 11:20:00,41.87,41.91,41.86,41.91,12780.0,31.5999,31.6301,31.5924,31.6301,12780.0
2018-06-20 11:25:00,41.91,41.97,41.91,41.96,13248.0,31.6301,31.6754,31.6301,31.6679,13248.0
2018-06-20 11:30:00,41.97,41.97,41.91,41.93,8299.5,31.6754,31.6754,31.6301,31.6452,8299.5
2018-06-20 11:35:00,41.93,41.95,41.91,41.91,6750.0,31.6452,31.6603,31.6301,31.6301,6750.0
2018-06-20 11:40:00,41.9,41.96,41.88,41.94,11199.0,31.6226,31.6679,31.6075,31.6528,11199.0
2018-06-20 11:45:00,41.93,41.97,41.91,41.92,8527.5,31.6452,31.6754,31.6301,31.6377,8527.5
2018-06-20 11:50:00,41.93,41.93,41.87,41.9,12900.0,31.6452,31.6452,31.5999,31.6226,12900.0
2018-06-20 11:55:00,41.89,41.95,41.89,41.93,11754.0,31.615,31.6603,31.615,31.6452,11754.0
2018-06-20 12:00:00,41.94,41.97,41.93,41.95,11008.5,31.6528,31.6754,31.6452,31.6603,11008.5
2018-06-20 12:05:00,41.96,42.01,41.95,41.97,12987.0,31.6679,31.7056,31.6603,31.6754,12987.0
2018-06-20 12:10:00,41.97,41.99,41.96,41.98,4060.5,31.6754,31.6905,31.6679,31.6829,4060.5
2018-06-20 12:15:00,41.98,41.99,41.93,41.97,11083.5,31.6829,31.6905,31.6452,31.6754,11083.5
2018-06-20 12:20:00,41.96,41.97,41.93,41.93,6885.0,31.6679,31.6754,31.6452,31.6452,6885.0
2018-06-20 12:25:00,41.93,41.95,41.91,41.95,6576.0,31.6452,31.6603,31.6301,31.6603,6576.0
2018-06-20 12:30:00,41.95,41.95,41.91,41.93,14625.0,31.6603,31.6603,31.6301,31.6452,14625.0
2018-06-20 12:35:00,41.94,41.95,41.91,41.92,29857.5,31.6528,31.6603,31.6301,31.6377,29857.5
2018-06-20 12:40:00,41.92,41.97,41.89,41.95,53068.5,31.6377,31.6754,31.615,31.6603,53068.5
2018-06-20 12:45:00,41.94,42.01,41.93,42.01,44740.5,31.6528,31.7056,31.6452,31.7056,44740.5
2018-06-20 12:50:00,41.99,42.02,41.94,41.97,13500.0,31.6905,31.7131,31.6528,31.6754,13500.0
2018-06-20 12:55:00,41.97,42.0,41.96,41.99,13230.0,31.6754,31.698,31.6679,31.6905,13230.0
2018-06-20 13:00:00,42.0,42.01,41.91,41.93,8283.0,31.698,31.7056,31.6301,31.6452,8283.0
2018-06-20 13:05:00,41.94,41.94,41.9,41.9,7950.0,31.6528,31.6528,31.6226,31.6226,7950.0
2018-06-20 13:10:00,41.91,41.92,41.87,41.87,12414.0,31.6301,31.6377,31.5999,31.5999,12414.0
2018-06-20 13:15:00,41.88,41.9,41.87,41.89,6600.0,31.6075,31.6226,31.5999,31.615,6600.0
2018-06-20 13:20:00,41.89,41.9,41.85,41.86,14346.0,31.615,31.6226,31.5848,31.5924,14346.0
2018-06-20 13:25:00,41.86,41.86,41.78,41.81,9600.0,31.5924,31.5924,31.532,31.5546,9600.0
2018-06-20 13:30:00,41.81,41.83,41.75,41.79,18067.5,31.5546,31.5697,31.5094,31.5395,18067.5
2018-06-20 13:35:00,41.79,41.81,41.77,41.79,5737.5,31.5395,31.5546,31.5245,31.5395,5737.5
2018-06-20 13:40:00,41.79,41.79,41.75,41.76,13690.5,31.5395,31.5395,31.5094,31.5169,13690.5
2018-06-20 13:45:00,41.77,41.77,41.72,41.73,9427.5,31.5245,31.5245,31.4867,31.4943,9427.5
2018-06-20 13:50:00,41.72,41.76,41.71,41.75,11053.5,31.4867,31.5169,31.4792,31.5094,11053.5
2018-06-20 13:55:00,41.75,41.76,41.73,41.75,8400.0,31.5094,31.5169,31.4943,31.5094,8400.0
2018-06-20 14:00:00,41.75,41.77,41.74,41.76,12636.0,31.5094,31.5245,31.5018,31.5169,12636.0
2018-06-20 14:05:00,41.76,41.79,41.75,41.78,11556.0,31.5169,31.5395,31.5094,31.532,11556.0
2018-06-20 14:10:00,41.78,41.8,41.76,41.79,15927.0,31.532,31.5471,31.5169,31.5395,15927.0
2018-06-20 14:15:00,41.81,41.83,41.81,41.81,10546.5,31.5546,31.5697,31.5546,31.5546,10546.5
2018-06-20 14:20:00,41.82,41.83,41.77,41.79,16423.5,31.5622,31.5697,31.5245,31.5395,16423.5
2018-06-20 14:25:00,41.79,41.8,41.77,41.79,8841.0,31.5395,31.5471,31.5245,31.5395,8841.0
2018-06-20 14:30:00,41.79,41.79,41.73,41.73,10651.5,31.5395,31.5395,31.4943,31.4943,10651.5
2018-06-20 14:35:00,41.74,41.75,41.73,41.73,12798.0,31.5018,31.5094,31.4943,31.4943,12798.0
2018-06-20 14:40:00,41.73,41.73,41.61,41.62,100908.0,31.4943,31.4943,31.4037,31.4112,100908.0
2018-06-20 14:45:00,41.62,41.69,41.62,41.69,38551.5,31.4112,31.4641,31.4112,31.4641,38551.5
2018-06-20 14:50:00,41.69,41.73,41.69,41.73,10300.5,31.4641,31.4943,31.4641,31.4943,10300.5
2018-06-20 14:55:00,41.72,41.73,41.66,41.67,15772.5,31.4867,31.4943,31.4414,31.449,15772.5
2018-06-20 15:00:00,41.69,41.73,41.67,41.73,13822.5,31.4641,31.4943,31.449,31.4943,13822.5
2018-06-20 15:05:00,41.72,41.73,41.71,41.73,8619.0,31.4867,31.4943,31.4792,31.4943,8619.0
2018-06-20 15:10:00,41.73,41.75,41.71,41.71,19021.5,31.4943,31.5094,31.4792,31.4792,19021.5
2018-06-20 15:15:00,41.71,41.74,41.71,41.71,15115.5,31.4792,31.5018,31.4792,31.4792,15115.5
2018-06-20 15:20:00,41.71,41.73,41.69,41.71,16938.0,31.4792,31.4943,31.4641,31.4792,16938.0
2018-06-20 15:25:00,41.72,41.74,41.71,41.73,11887.5,31.4867,31.5018,31.4792,31.4943,11887.5
2018-06-20 15:30:00,41.73,41.73,41.68,41.7,39568.5,31.4943,31.4943,31.4565,31.4716,39568.5
2018-06-20 15:35:00,41.7,41.74,41.69,41.74,26265.0,31.4716,31.5018,31.4641,31.5018,26265.0
2018-06-20 15:40:00,41.73,41.74,41.67,41.69,58122.0,31.4943,31.5018,31.449,31.4641,58122.0
2018-06-20 15:45:00,41.69,41.69,41.65,41.67,38509.5,31.4641,31.4641,31.4339,31.449,38509.5
2018-06-20 15:50:00,41.68,41.69,41.62,41.62,66613.5,31.4565,31.4641,31.4112,31.4112,66613.5
2018-06-20 15:55:00,41.63,41.68,41.59,41.67,155485.5,31.4188,31.4565,31.3886,31.449,155485.5
2018-06-21 09:30:00,41.55,41.55,41.3,41.3,33355.5,31.3584,31.3584,31.1697,31.1697,33355.5
2018-06-21 09:35:00,41.33,41.34,41.04,41.17,22120.5,31.1924,31.1999,30.9735,31.0716,22120.5
2018-06-21 09:40:00,41.17,41.21,41.09,41.21,16077.0,31.0716,31.1018,31.0112,31.1018,16077.0
2018-06-21 09:45:00,41.2,41.27,41.17,41.23,13557.0,31.0943,31.1471,31.0716,31.1169,13557.0
2018-06-21 09:50:00,41.23,41.27,41.09,41.09,5161.5,31.1169,31.1471,31.0112,31.0112,5161.5
2018-06-21 09:55:00,41.07,41.19,41.07,41.07,14419.5,30.9962,31.0867,30.9962,30.9962,14419.5
2018-06-21 10:00:00,41.08,41.08,40.91,40.91,20107.5,31.0037,31.0037,30.8754,30.8754,20107.5
2018-06-21 10:05:00,40.93,40.95,40.87,40.91,18477.0,30.8905,30.9056,30.8452,30.8754,18477.0
2018-06-21 10:10:00,40.92,40.93,40.85,40.85,11400.0,30.8829,30.8905,30.8301,30.8301,11400.0
2018-06-21 10:15:00,40.87,40.89,40.76,40.76,29607.0,30.8452,30.8603,30.7622,30.7622,29607.0
2018-06-21 10:20:00,40.78,40.83,40.75,40.75,14700.0,30.7773,30.815,30.7546,30.7546,14700.0
2018-06-21 10:25:00,40.74,40.77,40.69,40.69,15432.0,30.7471,30.7697,30.7094,30.7094,15432.0
2018-06-21 10:30:00,40.71,40.78,40.71,40.77,18028.5,30.7245,30.7773,30.7245,30.7697,18028.5
2018-06-21 10:35:00,40.79,40.83,40.72,40.77,18450.0,30.7848,30.815,30.732,30.7697,18450.0
2018-06-21 10:40:00,40.77,40.81,40.74,40.75,13317.0,30.7697,30.7999,30.7471,30.7546,13317.0
2018-06-21 10:45:00,40.74,40.78,40.65,40.71,20514.0,30.7471,30.7773,30.6792,30.7245,20514.0
2018-06-21 10:50:00,40.73,40.79,40.71,40.78,58564.5,30.7396,30.7848,30.7245,30.7773,58564.5
2018-06-21 10:55:00,40.79,40.84,40.75,40.81,64188.0,30.7848,30.8226,30.7546,30.7999,64188.0
2018-06-21 11:00:00,40.82,40.91,40.81,40.9,21307.5,30.8075,30.8754,30.7999,30.8679,21307.5
2018-06-21 11:05:00,40.9,40.95,40.9,40.92,18363.0,30.8679,30.9056,30.8679,30.8829,18363.0
2018-06-21 11:10:00,40.95,40.99,40.92,40.99,9160.5,30.9056,30.9358,30.8829,30.9358,9160.5
2018-06-21 11:15:00,41.0,41.07,41.0,41.07,8992.5,30.9433,30.9962,30.9433,30.9962,8992.5
2018-06-21 11:20:00,41.07,41.07,41.02,41.03,6634.5,30.9962,30.9962,30.9584,30.966,6634.5
2018-06-21 11:25:00,41.03,41.04,40.94,40.96,17472.0,30.966,30.9735,30.898,30.9131,17472.0
2018-06-21 11:30:00,40.96,41.04,40.96,40.99,15792.0,30.9131,30.9735,30.9131,30.9358,15792.0
2018-06-21 11:35:00,40.99,41.02,40.97,40.99,13051.5,30.9358,30.9584,30.9207,30.9358,13051.5
2018-06-21 11:40:00,40.99,41.07,40.96,41.07,14524.5,30.9358,30.9962,30.9131,30.9962,14524.5
2018-06-21 11:45:00,41.07,41.11,41.07,41.08,12079.5,30.9962,31.0263,30.9962,31.0037,12079.5
2018-06-21 11:50:00,41.09,41.15,41.07,41.13,17410.5,31.0112,31.0565,30.9962,31.0414,17410.5
2018-06-21 11:55:00,41.13,41.15,41.13,41.15,9345.0,31.0414,31.0565,31.0414,31.0565,9345.0
2018-06-21 12:00:00,41.16,41.16,41.03,41.03,8500.5,31.0641,31.0641,30.966,30.966,8500.5
2018-06-21 12:05:00,41.04,41.04,41.01,41.01,10482.0,30.9735,30.9735,30.9509,30.9509,10482.0
2018-06-21 12:10:00,41.01,41.08,41.01,41.07,8863.5,30.9509,31.0037,30.9509,30.9962,8863.5
2018-06-21 12:15:00,41.05,41.05,40.99,41.04,6900.0,30.9811,30.9811,30.9358,30.9735,6900.0
2018-06-21 12:20:00,41.06,41.06,41.03,41.03,18390.0,30.9886,30.9886,30.966,30.966,18390.0
2018-06-21 12:25:00,41.03,41.11,41.03,41.11,21630.0,30.966,31.0263,30.966,31.0263,21630.0
2018-06-21 12:30:00,41.11,41.13,41.11,41.11,16494.0,31.0263,31.0414,31.0263,31.0263,16494.0
2018-06-21 12:35:00,41.11,41.15,41.11,41.13,9655.5,31.0263,31.0565,31.0263,31.0414,9655.5
2018-06-21 12:40:00,41.12,41.15,41.09,41.12,13660.5,31.0339,31.0565,31.0112,31.0339,13660.5
2018-06-21 12:45:00,41.11,41.13,41.09,41.13,10036.5,31.0263,31.0414,31.0112,31.0414,10036.5
2018-06-21 12:50:00,41.12,41.12,41.08,41.11,20527.5,31.0339,31.0339,31.0037,31.0263,20527.5
2018-06-21 12:55:00,41.1,41.12,41.05,41.05,19851.0,31.0188,31.0339,30.9811,30.9811,19851.0
2018-06-21 13:00:00,41.05,41.06,40.97,40.99,16818.0,30.9811,30.9886,30.9207,30.9358,16818.0
2018-06-21 13:05:00,40.99,41.04,40.97,41.04,7650.0,30.9358,30.9735,30.9207,30.9735,7650.0
2018-06-21 13:10:00,41.03,41.06,41.03,41.05,14103.0,30.966,30.9886,30.966,30.9811,14103.0
2018-06-21 13:15:00,41.05,41.08,41.05,41.07,16081.5,30.9811,31.0037,30.9811,30.9962,16081.5
2018-06-21 13:20:00,41.07,41.13,41.06,41.12,6316.5,30.9962,31.0414,30.9886,31.0339,6316.5
2018-06-21 13:25:00,41.13,41.13,41.05,41.07,5452.5,31.0414,31.0414,30.9811,30.9962,5452.5
2018-06-21 13:30:00,41.07,41.11,41.02,41.07,10294.5,30.9962,31.0263,30.9584,30.9962,10294.5
2018-06-21 13:35:00,41.09,41.11,41.09,41.11,3900.0,31.0112,31.0263,31.0112,31.0263,3900.0
2018-06-21 13:40:00,41.1,41.17,41.08,41.15,17029.5,31.0188,31.0716,31.0037,31.0565,17029.5
2018-06-21 13:45:00,41.15,41.18,41.14,41.16,12043.5,31.0565,31.0792,31.049,31.0641,12043.5
2018-06-21 13:50:00,41.16,41.21,41.14,41.19,36855.0,31.0641,31.1018,31.049,31.0867,36855.0
2018-06-21 13:55:00,41.21,41.23,41.18,41.21,19479.0,31.1018,31.1169,31.0792,31.1018,19479.0
2018-06-21 14:00:00,41.23,41.24,41.19,41.2,15676.5,31.1169,31.1245,31.0867,31.0943,15676.5
2018-06-21 14:05:00,41.21,41.23,41.17,41.23,14025.0,31.1018,31.1169,31.0716,31.1169,14025.0
2018-06-21 14:10:00,41.23,41.25,41.21,41.23,12000.0,31.1169,31.132,31.1018,31.1169,12000.0
2018-06-21 14:15:00,41.22,41.23,41.19,41.19,11580.0,31.1094,31.1169,31.0867,31.0867,11580.0
2018-06-21 14:20:00,41.21,41.25,41.19,41.24,31675.5,31.1018,31.132,31.0867,31.1245,31675.5
2018-06-21 14:25:00,41.24,41.26,41.22,41.23,12750.0,31.1245,31.1396,31.1094,31.1169,12750.0
2018-06-21 14:30:00,41.23,41.27,41.21,41.23,11569.5,31.1169,31.1471,31.1018,31.1169,11569.5
2018-06-21 14:35:00,41.23,41.26,41.18,41.18,18600.0,31.1169,31.1396,31.0792,31.0792,18600.0
2018-06-21 14:40:00,41.19,41.25,41.18,41.21,28813.5,31.0867,31.132,31.0792,31.1018,28813.5
2018-06-21 14:45:00,41.21,41.24,41.21,41.24,12226.5,31.1018,31.1245,31.1018,31.1245,12226.5
2018-06-21 14:50:00,41.24,41.25,41.16,41.16,10986.0,31.1245,31.132,31.0641,31.0641,10986.0
2018-06-21 14:55:00,41.16,41.17,41.13,41.13,11190.0,31.0641,31.0716,31.0414,31.0414,11190.0
2018-06-21 15:00:00,41.13,41.13,41.08,41.11,14752.5,31.0414,31.0414,31.0037,31.0263,14752.5
2018-06-21 15:05:00,41.11,41.19,41.08,41.16,16765.5,31.0263,31.0867,31.0037,31.0641,16765.5
2018-06-21 15:10:00,41.16,41.16,41.1,41.12,11095.5,31.0641,31.0641,31.0188,31.0339,11095.5
2018-06-21 15:15:00,41.13,41.13,41.03,41.03,12760.5,31.0414,31.0414,30.966,30.966,12760.5
2018-06-21 15:20:00,41.04,41.04,40.93,41.03,26328.0,30.9735,30.9735,30.8905,30.966,26328.0
2018-06-21 15:25:00,41.01,41.11,41.01,41.08,13077.0,30.9509,31.0263,30.9509,31.0037,13077.0
2018-06-21 15:30:00,41.07,41.07,40.98,40.99,18399.0,30.9962,30.9962,30.9282,30.9358,18399.0
2018-06-21 15:35:00,40.99,41.03,40.98,41.03,34686.0,30.9358,30.966,30.9282,30.966,34686.0
2018-06-21 15:40:00,41.01,41.01,40.96,40.98,41014.5,30.9509,30.9509,30.9131,30.9282,41014.5
2018-06-21 15:45:00,40.97,41.07,40.95,41.07,36925.5,30.9207,30.9962,30.9056,30.9962,36925.5
2018-06-21 15:50:00,41.06,41.06,40.99,41.02,82195.5,30.9886,30.9886,30.9358,30.9584,82195.5
2018-06-21 15:55:00,41.02,41.07,41.0,41.01,180078.0,30.9584,30.9962,30.9433,30.9509,180078.0
2018-06-22 09:30:00,41.38,41.65,41.06,41.4,45972.0,31.2301,31.4339,30.9886,31.2452,45972.0
2018-06-22 09:35:00,41.45,41.59,41.43,41.5,7681.5,31.2829,31.3886,31.2679,31.3207,7681.5
2018-06-22 09:40:00,41.53,41.55,41.46,41.47,10138.5,31.3433,31.3584,31.2905,31.298,10138.5
2018-06-22 09:45:00,41.47,41.51,41.39,41.47,25869.0,31.298,31.3282,31.2377,31.298,25869.0
2018-06-22 09:50:00,41.48,41.63,41.47,41.63,22735.5,31.3056,31.4188,31.298,31.4188,22735.5
2018-06-22 09:55:00,41.59,41.63,41.52,41.55,22354.5,31.3886,31.4188,31.3358,31.3584,22354.5
2018-06-22 10:00:00,41.56,41.68,41.5,41.51,303558.0,31.366,31.4565,31.3207,31.3282,303558.0
2018-06-22 10:05:00,41.51,41.6,41.51,41.58,166455.0,31.3282,31.3962,31.3282,31.3811,166455.0
2018-06-22 10:10:00,41.58,41.61,41.48,41.56,44928.0,31.3811,31.4037,31.3056,31.366,44928.0
2018-06-22 10:15:00,41.57,41.57,41.5,41.53,40662.0,31.3735,31.3735,31.3207,31.3433,40662.0
2018-06-22 10:20:00,41.53,41.53,41.43,41.47,19657.5,31.3433,31.3433,31.2679,31.298,19657.5
2018-06-22 10:25:00,41.45,41.45,41.28,41.33,24100.5,31.2829,31.2829,31.1546,31.1924,24100.5
2018-06-22 10:30:00,41.35,41.41,41.28,41.35,18163.5,31.2075,31.2528,31.1546,31.2075,18163.5
2018-06-22 10:35:00,41.37,41.39,41.19,41.21,14562.0,31.2226,31.2377,31.0867,31.1018,14562.0
2018-06-22 10:40:00,41.2,41.27,41.19,41.22,8700.0,31.0943,31.1471,31.0867,31.1094,8700.0
2018-06-22 10:45:00,41.21,41.28,41.19,41.25,11850.0,31.1018,31.1546,31.0867,31.132,11850.0
2018-06-22 10:50:00,41.25,41.31,41.17,41.25,9462.0,31.132,31.1773,31.0716,31.132,9462.0
2018-06-22 10:55:00,41.26,41.37,41.25,41.33,23443.5,31.1396,31.2226,31.132,31.1924,23443.5
2018-06-22 11:00:00,41.34,41.43,41.3,41.43,14448.0,31.1999,31.2679,31.1697,31.2679,14448.0
2018-06-22 11:05:00,41.41,41.47,41.39,41.45,6976.5,31.2528,31.298,31.2377,31.2829,6976.5
2018-06-22 11:10:00,41.44,41.44,41.38,41.42,6600.0,31.2754,31.2754,31.2301,31.2603,6600.0
2018-06-22 11:15:00,41.41,41.44,41.39,41.41,7125.0,31.2528,31.2754,31.2377,31.2528,7125.0
2018-06-22 11:20:00,41.41,41.43,41.31,41.31,10707.0,31.2528,31.2679,31.1773,31.1773,10707.0
2018-06-22 11:25:00,41.29,41.45,41.29,41.45,10995.0,31.1622,31.2829,31.1622,31.2829,10995.0
2018-06-22 11:30:00,41.45,41.45,41.35,41.37,10999.5,31.2829,31.2829,31.2075,31.2226,10999.5
2018-06-22 11:35:00,41.37,41.41,41.36,41.38,4200.0,31.2226,31.2528,31.215,31.2301,4200.0
2018-06-22 11:40:00,41.39,41.43,41.36,41.43,10650.0,31.2377,31.2679,31.215,31.2679,10650.0
2018-06-22 11:45:00,41.45,41.46,41.41,41.43,7870.5,31.2829,31.2905,31.2528,31.2679,7870.5
2018-06-22 11:50:00,41.43,41.49,41.43,41.46,9072.0,31.2679,31.3131,31.2679,31.2905,9072.0
2018-06-22 11:55:00,41.45,41.46,41.41,41.44,9681.0,31.2829,31.2905,31.2528,31.2754,9681.0
2018-06-22 12:00:00,41.45,41.52,41.45,41.5,6661.5,31.2829,31.3358,31.2829,31.3207,6661.5
2018-06-22 12:05:00,41.5,41.51,41.48,41.49,17790.0,31.3207,31.3282,31.3056,31.3131,17790.0
2018-06-22 12:10:00,41.49,41.6,41.48,41.55,123316.5,31.3131,31.3962,31.3056,31.3584,123316.5
2018-06-22 12:15:00,41.56,41.56,41.49,41.5,129750.0,31.366,31.366,31.3131,31.3207,129750.0
2018-06-22 12:20:00,41.5,41.55,41.47,41.48,10117.5,31.3207,31.3584,31.298,31.3056,10117.5
2018-06-22 12:25:00,41.49,41.49,41.45,41.47,9780.0,31.3131,31.3131,31.2829,31.298,9780.0
2018-06-22 12:30:00,41.47,41.47,41.44,41.45,16023.0,31.298,31.298,31.2754,31.2829,16023.0
2018-06-22 12:35:00,41.45,41.45,41.38,41.43,10330.5,31.2829,31.2829,31.2301,31.2679,10330.5
2018-06-22 12:40:00,41.43,41.43,41.39,41.39,6304.5,31.2679,31.2679,31.2377,31.2377,6304.5
2018-06-22 12:45:00,41.39,41.39,41.35,41.37,8335.5,31.2377,31.2377,31.2075,31.2226,8335.5
2018-06-22 12:50:00,41.37,41.41,41.35,41.39,6888.0,31.2226,31.2528,31.2075,31.2377,6888.0
2018-06-22 12:55:00,41.39,41.4,41.36,41.4,6412.5,31.2377,31.2452,31.215,31.2452,6412.5
2018-06-22 13:00:00,41.39,41.45,41.39,41.43,6435.0,31.2377,31.2829,31.2377,31.2679,6435.0
2018-06-22 13:05:00,41.45,41.45,41.4,41.41,5730.0,31.2829,31.2829,31.2452,31.2528,5730.0
2018-06-22 13:10:00,41.42,41.43,41.41,41.41,7759.5,31.2603,31.2679,31.2528,31.2528,7759.5
2018-06-22 13:15:00,41.42,41.45,41.41,41.45,4500.0,31.2603,31.2829,31.2528,31.2829,4500.0
2018-06-22 13:20:00,41.45,41.47,41.43,41.43,13153.5,31.2829,31.298,31.2679,31.2679,13153.5
2018-06-22 13:25:00,41.43,41.47,41.41,41.47,141451.5,31.2679,31.298,31.2528,31.298,141451.5
2018-06-22 13:30:00,41.47,41.47,41.4,41.45,5700.0,31.298,31.298,31.2452,31.2829,5700.0
2018-06-22 13:35:00,41.45,41.45,41.42,41.43,9750.0,31.2829,31.2829,31.2603,31.2679,9750.0
2018-06-22 13:40:00,41.44,41.49,41.44,41.45,26089.5,31.2754,31.3131,31.2754,31.2829,26089.5
2018-06-22 13:45:00,41.44,41.48,41.41,41.47,8460.0,31.2754,31.3056,31.2528,31.298,8460.0
2018-06-22 13:50:00,41.47,41.5,41.44,41.44,10785.0,31.298,31.3207,31.2754,31.2754,10785.0
2018-06-22 13:55:00,41.45,41.47,41.44,41.45,8983.5,31.2829,31.298,31.2754,31.2829,8983.5
2018-06-22 14:00:00,41.45,41.46,41.43,41.46,6316.5,31.2829,31.2905,31.2679,31.2905,6316.5
2018-06-22 14:05:00,41.45,41.47,41.41,41.47,20865.0,31.2829,31.298,31.2528,31.298,20865.0
2018-06-22 14:10:00,41.47,41.47,41.42,41.43,23385.0,31.298,31.298,31.2603,31.2679,23385.0
2018-06-22 14:15:00,41.42,41.47,41.42,41.45,53067.0,31.2603,31.298,31.2603,31.2829,53067.0
2018-06-22 14:20:00,41.45,41.47,41.43,41.45,49350.0,31.2829,31.298,31.2679,31.2829,49350.0
2018-06-22 14:25:00,41.45,41.48,41.43,41.45,48867.0,31.2829,31.3056,31.2679,31.2829,48867.0
2018-06-22 14:30:00,41.45,41.47,41.45,41.46,6942.0,31.2829,31.298,31.2829,31.2905,6942.0
2018-06-22 14:35:00,41.47,41.47,41.45,41.47,11512.5,31.298,31.298,31.2829,31.298,11512.5
2018-06-22 14:40:00,41.47,41.5,41.46,41.49,9000.0,31.298,31.3207,31.2905,31.3131,9000.0
2018-06-22 14:45:00,41.49,41.49,41.45,41.49,8821.5,31.3131,31.3131,31.2829,31.3131,8821.5
2018-06-22 14:50:00,41.49,41.51,41.48,41.49,16458.0,31.3131,31.3282,31.3056,31.3131,16458.0
2018-06-22 14:55:00,41.49,41.5,41.47,41.48,9711.0,31.3131,31.3207,31.298,31.3056,9711.0
2018-06-22 15:00:00,41.49,41.52,41.47,41.49,14445.0,31.3131,31.3358,31.298,31.3131,14445.0
2018-06-22 15:05:00,41.49,41.51,41.47,41.5,6900.0,31.3131,31.3282,31.298,31.3207,6900.0
2018-06-22 15:10:00,41.49,41.5,41.48,41.49,8151.0,31.3131,31.3207,31.3056,31.3131,8151.0
2018-06-22 15:15:00,41.5,41.5,41.47,41.48,9150.0,31.3207,31.3207,31.298,31.3056,9150.0
2018-06-22 15:20:00,41.47,41.51,41.46,41.51,12076.5,31.298,31.3282,31.2905,31.3282,12076.5
2018-06-22 15:25:00,41.51,41.52,41.49,41.49,35032.5,31.3282,31.3358,31.3131,31.3131,35032.5
2018-06-22 15:30:00,41.49,41.5,41.47,41.49,25573.5,31.3131,31.3207,31.298,31.3131,25573.5
2018-06-22 15:35:00,41.49,41.51,41.47,41.49,49660.5,31.3131,31.3282,31.298,31.3131,49660.5
2018-06-22 15:40:00,41.49,41.51,41.48,41.49,104313.0,31.3131,31.3282,31.3056,31.3131,104313.0
2018-06-22 15:45:00,41.49,41.57,41.49,41.53,32355.0,31.3131,31.3735,31.3131,31.3433,32355.0
2018-06-22 15:50:00,41.53,41.54,41.47,41.49,72732.0,31.3433,31.3509,31.298,31.3131,72732.0
2018-06-22 15:55:00,41.49,41.49,41.4,41.4,223066.5,31.3131,31.3131,31.2452,31.2452,223066.5
2018-06-25 09:30:00,41.21,41.35,41.17,41.28,87810.0,31.1018,31.2075,31.0716,31.1546,87810.0
2018-06-25 09:35:00,41.27,41.33,41.21,41.29,18750.0,31.1471,31.1924,31.1018,31.1622,18750.0
2018-06-25 09:40:00,41.28,41.3,41.13,41.2,182361.0,31.1546,31.1697,31.0414,31.0943,182361.0
2018-06-25 09:45:00,41.12,41.12,40.88,40.9,17524.5,31.0339,31.0339,30.8528,30.8679,17524.5
2018-06-25 09:50:00,40.88,40.95,40.81,40.92,75763.5,30.8528,30.9056,30.7999,30.8829,75763.5
2018-06-25 09:55:00,40.93,41.09,40.91,40.95,135163.5,30.8905,31.0112,30.8754,30.9056,135163.5
2018-06-25 10:00:00,40.95,41.02,40.87,40.93,87847.5,30.9056,30.9584,30.8452,30.8905,87847.5
2018-06-25 10:05:00,40.93,41.11,40.91,41.07,25299.0,30.8905,31.0263,30.8754,30.9962,25299.0
2018-06-25 10:10:00,41.0,41.11,41.0,41.05,13269.0,30.9433,31.0263,30.9433,30.9811,13269.0
2018-06-25 10:15:00,41.02,41.13,41.01,41.11,34038.0,30.9584,31.0414,30.9509,31.0263,34038.0
2018-06-25 10:20:00,41.11,41.18,41.09,41.17,24882.0,31.0263,31.0792,31.0112,31.0716,24882.0
2018-06-25 10:25:00,41.16,41.27,41.13,41.23,37393.5,31.0641,31.1471,31.0414,31.1169,37393.5
2018-06-25 10:30:00,41.23,41.37,41.21,41.33,54454.5,31.1169,31.2226,31.1018,31.1924,54454.5
2018-06-25 10:35:00,41.33,41.39,41.28,41.33,31593.0,31.1924,31.2377,31.1546,31.1924,31593.0
2018-06-25 10:40:00,41.33,41.49,41.29,41.45,25273.5,31.1924,31.3131,31.1622,31.2829,25273.5
2018-06-25 10:45:00,41.47,41.47,41.31,41.4,21570.0,31.298,31.298,31.1773,31.2452,21570.0
2018-06-25 10:50:00,41.41,41.43,41.34,41.35,13869.0,31.2528,31.2679,31.1999,31.2075,13869.0
2018-06-25 10:55:00,41.35,41.35,41.29,41.35,11377.5,31.2075,31.2075,31.1622,31.2075,11377.5
2018-06-25 11:00:00,41.32,41.35,41.28,41.3,40269.0,31.1848,31.2075,31.1546,31.1697,40269.0
2018-06-25 11:05:00,41.3,41.41,41.29,41.41,33633.0,31.1697,31.2528,31.1622,31.2528,33633.0
2018-06-25 11:10:00,41.41,41.52,41.39,41.51,39882.0,31.2528,31.3358,31.2377,31.3282,39882.0
2018-06-25 11:15:00,41.5,41.55,41.47,41.48,56491.5,31.3207,31.3584,31.298,31.3056,56491.5
2018-06-25 11:20:00,41.48,41.48,41.35,41.36,45126.0,31.3056,31.3056,31.2075,31.215,45126.0
2018-06-25 11:25:00,41.36,41.45,41.35,41.38,31879.5,31.215,31.2829,31.2075,31.2301,31879.5
2018-06-25 11:30:00,41.38,41.39,41.31,41.37,45268.5,31.2301,31.2377,31.1773,31.2226,45268.5
2018-06-25 11:35:00,41.38,41.4,41.33,41.36,43656.0,31.2301,31.2452,31.1924,31.215,43656.0
2018-06-25 11:40:00,41.35,41.5,41.33,41.44,22312.5,31.2075,31.3207,31.1924,31.2754,22312.5
2018-06-25 11:45:00,41.43,41.69,41.42,41.69,263842.5,31.2679,31.4641,31.2603,31.4641,263842.5
2018-06-25 11:50:00,41.69,41.81,41.67,41.67,83376.0,31.4641,31.5546,31.449,31.449,83376.0
2018-06-25 11:55:00,41.68,41.92,41.66,41.91,66418.5,31.4565,31.6377,31.4414,31.6301,66418.5
2018-06-25 12:00:00,41.91,41.91,41.69,41.72,46309.5,31.6301,31.6301,31.4641,31.4867,46309.5
2018-06-25 12:05:00,41.72,41.72,41.45,41.45,28083.0,31.4867,31.4867,31.2829,31.2829,28083.0
2018-06-25 12:10:00,41.45,41.49,41.39,41.49,16894.5,31.2829,31.3131,31.2377,31.3131,16894.5
2018-06-25 12:15:00,41.51,41.57,41.45,41.47,47026.5,31.3282,31.3735,31.2829,31.298,47026.5
2018-06-25 12:20:00,41.43,41.45,41.35,41.43,25981.5,31.2679,31.2829,31.2075,31.2679,25981.5
2018-06-25 12:25:00,41.44,41.45,41.39,41.43,13681.5,31.2754,31.2829,31.2377,31.2679,13681.5
2018-06-25 12:30:00,41.43,41.47,41.4,41.44,13557.0,31.2679,31.298,31.2452,31.2754,13557.0
2018-06-25 12:35:00,41.45,41.45,41.38,41.39,11454.0,31.2829,31.2829,31.2301,31.2377,11454.0
2018-06-25 12:40:00,41.39,41.5,41.39,41.47,6780.0,31.2377,31.3207,31.2377,31.298,6780.0
2018-06-25 12:45:00,41.45,41.45,41.37,41.41,21889.5,31.2829,31.2829,31.2226,31.2528,21889.5
2018-06-25 12:50:00,41.41,41.45,41.37,41.41,19518.0,31.2528,31.2829,31.2226,31.2528,19518.0
2018-06-25 12:55:00,41.43,41.61,41.43,41.59,50304.0,31.2679,31.4037,31.2679,31.3886,50304.0
2018-06-25 13:00:00,41.59,41.64,41.49,41.55,76297.5,31.3886,31.4263,31.3131,31.3584,76297.5
2018-06-25 13:05:00,41.54,41.57,41.53,41.57,9346.5,31.3509,31.3735,31.3433,31.3735,9346.5
2018-06-25 13:10:00,41.59,41.65,41.57,41.57,94341.0,31.3886,31.4339,31.3735,31.3735,94341.0
2018-06-25 13:15:00,41.57,41.58,41.45,41.53,28237.5,31.3735,31.3811,31.2829,31.3433,28237.5
2018-06-25 13:20:00,41.53,41.56,41.5,41.51,17869.5,31.3433,31.366,31.3207,31.3282,17869.5
2018-06-25 13:25:00,41.5,41.59,41.5,41.54,28411.5,31.3207,31.3886,31.3207,31.3509,28411.5
2018-06-25 13:30:00,41.53,41.57,41.51,41.57,10701.0,31.3433,31.3735,31.3282,31.3735,10701.0
2018-06-25 13:35:00,41.59,41.59,41.51,41.53,7380.0,31.3886,31.3886,31.3282,31.3433,7380.0
2018-06-25 13:40:00,41.51,41.61,41.5,41.61,10905.0,31.3282,31.4037,31.3207,31.4037,10905.0
2018-06-25 13:45:00,41.61,41.66,41.59,41.66,23853.0,31.4037,31.4414,31.3886,31.4414,23853.0
2018-06-25 13:50:00,41.66,41.75,41.64,41.7,78852.0,31.4414,31.5094,31.4263,31.4716,78852.0
2018-06-25 13:55:00,41.7,41.7,41.62,41.65,23292.0,31.4716,31.4716,31.4112,31.4339,23292.0
2018-06-25 14:00:00,41.63,41.71,41.57,41.59,34314.0,31.4188,31.4792,31.3735,31.3886,34314.0
2018-06-25 14:05:00,41.59,41.61,41.55,41.55,10287.0,31.3886,31.4037,31.3584,31.3584,10287.0
2018-06-25 14:10:00,41.55,41.55,41.51,41.51,29239.5,31.3584,31.3584,31.3282,31.3282,29239.5
2018-06-25 14:15:00,41.51,41.52,41.43,41.43,19243.5,31.3282,31.3358,31.2679,31.2679,19243.5
2018-06-25 14:20:00,41.42,41.43,41.42,41.43,9970.5,31.2603,31.2679,31.2603,31.2679,9970.5
2018-06-25 14:25:00,41.43,41.44,41.41,41.43,8209.5,31.2679,31.2754,31.2528,31.2679,8209.5
2018-06-25 14:30:00,41.43,41.43,41.38,41.38,21391.5,31.2679,31.2679,31.2301,31.2301,21391.5
2018-06-25 14:35:00,41.37,41.39,41.25,41.25,19561.5,31.2226,31.2377,31.132,31.132,19561.5
2018-06-25 14:40:00,41.24,41.33,41.21,41.32,77436.0,31.1245,31.1924,31.1018,31.1848,77436.0
2018-06-25 14:45:00,41.31,41.31,41.17,41.17,27660.0,31.1773,31.1773,31.0716,31.0716,27660.0
2018-06-25 14:50:00,41.17,41.17,41.07,41.08,30750.0,31.0716,31.0716,30.9962,31.0037,30750.0
2018-06-25 14:55:00,41.08,41.21,41.07,41.21,28059.0,31.0037,31.1018,30.9962,31.1018,28059.0
2018-06-25 15:00:00,41.2,41.27,41.17,41.22,18943.5,31.0943,31.1471,31.0716,31.1094,18943.5
2018-06-25 15:05:00,41.22,41.24,41.17,41.19,34888.5,31.1094,31.1245,31.0716,31.0867,34888.5
2018-06-25 15:10:00,41.19,41.26,41.14,41.14,21061.5,31.0867,31.1396,31.049,31.049,21061.5
2018-06-25 15:15:00,41.13,41.27,41.13,41.27,25303.5,31.0414,31.1471,31.0414,31.1471,25303.5
2018-06-25 15:20:00,41.29,41.3,41.22,41.27,26577.0,31.1622,31.1697,31.1094,31.1471,26577.0
2018-06-25 15:25:00,41.27,41.27,41.22,41.23,30328.5,31.1471,31.1471,31.1094,31.1169,30328.5
2018-06-25 15:30:00,41.23,41.38,41.19,41.38,109419.0,31.1169,31.2301,31.0867,31.2301,109419.0
2018-06-25 15:35:00,41.38,41.57,41.36,41.55,61816.5,31.2301,31.3735,31.215,31.3584,61816.5
2018-06-25 15:40:00,41.54,41.6,41.5,41.51,39552.0,31.3509,31.3962,31.3207,31.3282,39552.0
2018-06-25 15:45:00,41.53,41.55,41.43,41.45,63375.0,31.3433,31.3584,31.2679,31.2829,63375.0
2018-06-25 15:50:00,41.45,41.5,41.36,41.47,124812.0,31.2829,31.3207,31.215,31.298,124812.0
2018-06-25 15:55:00,41.47,41.52,41.42,41.44,319564.5,31.298,31.3358,31.2603,31.2754,319564.5
2018-06-26 09:30:00,41.44,41.67,41.4,41.43,59710.5,31.2754,31.449,31.2452,31.2679,59710.5
2018-06-26 09:35:00,41.42,41.63,41.42,41.46,53665.5,31.2603,31.4188,31.2603,31.2905,53665.5
2018-06-26 09:40:00,41.46,41.61,41.46,41.58,23202.0,31.2905,31.4037,31.2905,31.3811,23202.0
2018-06-26 09:45:00,41.56,41.63,41.41,41.45,65487.0,31.366,31.4188,31.2528,31.2829,65487.0
2018-06-26 09:50:00,41.44,41.5,41.4,41.47,66451.5,31.2754,31.3207,31.2452,31.298,66451.5
2018-06-26 09:55:00,41.47,41.55,41.41,41.46,15969.0,31.298,31.3584,31.2528,31.2905,15969.0
2018-06-26 10:00:00,41.45,41.55,41.44,41.44,9922.5,31.2829,31.3584,31.2754,31.2754,9922.5
2018-06-26 10:05:00,41.43,41.47,41.41,41.43,43288.5,31.2679,31.298,31.2528,31.2679,43288.5
2018-06-26 10:10:00,41.42,41.49,41.4,41.47,33498.0,31.2603,31.3131,31.2452,31.298,33498.0
2018-06-26 10:15:00,41.51,41.53,41.46,41.47,20322.0,31.3282,31.3433,31.2905,31.298,20322.0
2018-06-26 10:20:00,41.46,41.47,41.4,41.4,20550.0,31.2905,31.298,31.2452,31.2452,20550.0
2018-06-26 10:25:00,41.38,41.48,41.38,41.4,72084.0,31.2301,31.3056,31.2301,31.2452,72084.0
2018-06-26 10:30:00,41.41,41.48,41.38,41.39,25506.0,31.2528,31.3056,31.2301,31.2377,25506.0
2018-06-26 10:35:00,41.37,41.41,41.27,41.33,65208.0,31.2226,31.2528,31.1471,31.1924,65208.0
2018-06-26 10:40:00,41.31,41.35,41.25,41.33,25513.5,31.1773,31.2075,31.132,31.1924,25513.5
2018-06-26 10:45:00,41.33,41.36,41.21,41.29,43407.0,31.1924,31.215,31.1018,31.1622,43407.0
2018-06-26 10:50:00,41.29,41.37,41.29,41.32,19243.5,31.1622,31.2226,31.1622,31.1848,19243.5
2018-06-26 10:55:00,41.31,41.33,41.28,41.32,10500.0,31.1773,31.1924,31.1546,31.1848,10500.0
2018-06-26 11:00:00,41.31,41.36,41.29,41.35,13800.0,31.1773,31.215,31.1622,31.2075,13800.0
2018-06-26 11:05:00,41.35,41.38,41.29,41.35,18157.5,31.2075,31.2301,31.1622,31.2075,18157.5
2018-06-26 11:10:00,41.34,41.37,41.33,41.35,18103.5,31.1999,31.2226,31.1924,31.2075,18103.5
2018-06-26 11:15:00,41.35,41.4,41.35,41.38,13555.5,31.2075,31.2452,31.2075,31.2301,13555.5
2018-06-26 11:20:00,41.39,41.39,41.33,41.34,12201.0,31.2377,31.2377,31.1924,31.1999,12201.0
2018-06-26 11:25:00,41.33,41.38,41.32,41.35,11913.0,31.1924,31.2301,31.1848,31.2075,11913.0
2018-06-26 11:30:00,41.33,41.34,41.29,41.32,19731.0,31.1924,31.1999,31.1622,31.1848,19731.0
2018-06-26 11:35:00,41.32,41.33,41.27,41.29,14719.5,31.1848,31.1924,31.1471,31.1622,14719.5
2018-06-26 11:40:00,41.29,41.33,41.28,41.31,11850.0,31.1622,31.1924,31.1546,31.1773,11850.0
2018-06-26 11:45:00,41.31,41.33,41.28,41.29,20736.0,31.1773,31.1924,31.1546,31.1622,20736.0
2018-06-26 11:50:00,41.29,41.31,41.25,41.27,15960.0,31.1622,31.1773,31.132,31.1471,15960.0
2018-06-26 11:55:00,41.27,41.31,41.27,41.31,19665.0,31.1471,31.1773,31.1471,31.1773,19665.0
2018-06-26 12:00:00,41.3,41.36,41.29,41.33,9967.5,31.1697,31.215,31.1622,31.1924,9967.5
2018-06-26 12:05:00,41.33,41.39,41.31,41.37,14437.5,31.1924,31.2377,31.1773,31.2226,14437.5
2018-06-26 12:10:00,41.37,41.42,41.35,41.37,22788.0,31.2226,31.2603,31.2075,31.2226,22788.0
2018-06-26 12:15:00,41.38,41.41,41.33,41.39,16420.5,31.2301,31.2528,31.1924,31.2377,16420.5
2018-06-26 12:20:00,41.39,41.42,41.35,41.39,29827.5,31.2377,31.2603,31.2075,31.2377,29827.5
2018-06-26 12:25:00,41.39,41.43,41.31,41.32,36901.5,31.2377,31.2679,31.1773,31.1848,36901.5
2018-06-26 12:30:00,41.33,41.43,41.33,41.4,31522.5,31.1924,31.2679,31.1924,31.2452,31522.5
2018-06-26 12:35:00,41.4,41.44,41.4,41.42,16200.0,31.2452,31.2754,31.2452,31.2603,16200.0
2018-06-26 12:40:00,41.43,41.45,41.36,41.39,15600.0,31.2679,31.2829,31.215,31.2377,15600.0
2018-06-26 12:45:00,41.39,41.39,41.35,41.36,9450.0,31.2377,31.2377,31.2075,31.215,9450.0
2018-06-26 12:50:00,41.37,41.41,41.36,41.39,11152.5,31.2226,31.2528,31.215,31.2377,11152.5
2018-06-26 12:55:00,41.39,41.42,41.36,41.41,16020.0,31.2377,31.2603,31.215,31.2528,16020.0
2018-06-26 13:00:00,41.41,41.43,41.39,41.4,16665.0,31.2528,31.2679,31.2377,31.2452,16665.0
2018-06-26 13:05:00,41.4,41.45,41.39,41.44,11127.0,31.2452,31.2829,31.2377,31.2754,11127.0
2018-06-26 13:10:00,41.43,41.47,41.43,41.47,11853.0,31.2679,31.298,31.2679,31.298,11853.0
2018-06-26 13:15:00,41.46,41.49,41.46,41.48,9649.5,31.2905,31.3131,31.2905,31.3056,9649.5
2018-06-26 13:20:00,41.49,41.49,41.42,41.42,17824.5,31.3131,31.3131,31.2603,31.2603,17824.5
2018-06-26 13:25:00,41.42,41.45,41.4,41.44,17505.0,31.2603,31.2829,31.2452,31.2754,17505.0
2018-06-26 13:30:00,41.44,41.44,41.41,41.42,12894.0,31.2754,31.2754,31.2528,31.2603,12894.0
2018-06-26 13:35:00,41.42,41.45,41.39,41.45,14463.0,31.2603,31.2829,31.2377,31.2829,14463.0
2018-06-26 13:40:00,41.45,41.45,41.38,41.38,13126.5,31.2829,31.2829,31.2301,31.2301,13126.5
2018-06-26 13:45:00,41.37,41.44,41.37,41.44,36357.0,31.2226,31.2754,31.2226,31.2754,36357.0
2018-06-26 13:50:00,41.43,41.49,41.43,41.49,12652.5,31.2679,31.3131,31.2679,31.3131,12652.5
2018-06-26 13:55:00,41.49,41.57,41.49,41.57,70572.0,31.3131,31.3735,31.3131,31.3735,70572.0
2018-06-26 14:00:00,41.57,41.57,41.5,41.5,22827.0,31.3735,31.3735,31.3207,31.3207,22827.0
2018-06-26 14:05:00,41.51,41.55,41.49,41.51,21264.0,31.3282,31.3584,31.3131,31.3282,21264.0
2018-06-26 14:10:00,41.52,41.54,41.5,41.53,15735.0,31.3358,31.3509,31.3207,31.3433,15735.0
2018-06-26 14:15:00,41.54,41.54,41.5,41.51,16354.5,31.3509,31.3509,31.3207,31.3282,16354.5
2018-06-26 14:20:00,41.51,41.54,41.5,41.54,19747.5,31.3282,31.3509,31.3207,31.3509,19747.5
2018-06-26 14:25:00,41.53,41.56,41.52,41.54,24477.0,31.3433,31.366,31.3358,31.3509,24477.0
2018-06-26 14:30:00,41.53,41.6,41.53,41.59,25272.0,31.3433,31.3962,31.3433,31.3886,25272.0
2018-06-26 14:35:00,41.6,41.67,41.59,41.61,314635.5,31.3962,31.449,31.3886,31.4037,314635.5
2018-06-26 14:40:00,41.62,41.65,41.6,41.65,21517.5,31.4112,31.4339,31.3962,31.4339,21517.5
2018-06-26 14:45:00,41.65,41.66,41.61,41.62,16752.0,31.4339,31.4414,31.4037,31.4112,16752.0
2018-06-26 14:50:00,41.62,41.63,41.6,41.61,16650.0,31.4112,31.4188,31.3962,31.4037,16650.0
2018-06-26 14:55:00,41.61,41.61,41.53,41.55,35491.5,31.4037,31.4037,31.3433,31.3584,35491.5
2018-06-26 15:00:00,41.55,41.56,41.51,41.51,32604.0,31.3584,31.366,31.3282,31.3282,32604.0
2018-06-26 15:05:00,41.51,41.55,41.51,41.55,38878.5,31.3282,31.3584,31.3282,31.3584,38878.5
2018-06-26 15:10:00,41.54,41.58,41.54,41.58,38109.0,31.3509,31.3811,31.3509,31.3811,38109.0
2018-06-26 15:15:00,41.57,41.58,41.55,41.57,23890.5,31.3735,31.3811,31.3584,31.3735,23890.5
2018-06-26 15:20:00,41.57,41.57,41.53,41.56,27111.0,31.3735,31.3735,31.3433,31.366,27111.0
2018-06-26 15:25:00,41.56,41.57,41.54,41.56,24397.5,31.366,31.3735,31.3509,31.366,24397.5
2018-06-26 15:30:00,41.56,41.67,41.55,41.67,40875.0,31.366,31.449,31.3584,31.449,40875.0
2018-06-26 15:35:00,41.67,41.67,41.63,41.65,35838.0,31.449,31.449,31.4188,31.4339,35838.0
2018-06-26 15:40:00,41.65,41.65,41.59,41.61,53910.0,31.4339,31.4339,31.3886,31.4037,53910.0
2018-06-26 15:45:00,41.6,41.6,41.51,41.52,77785.5,31.3962,31.3962,31.3282,31.3358,77785.5
2018-06-26 15:50:00,41.51,41.51,41.41,41.47,97198.5,31.3282,31.3282,31.2528,31.298,97198.5
2018-06-26 15:55:00,41.47,41.47,41.43,41.45,181905.0,31.298,31.298,31.2679,31.2829,181905.0
2018-06-27 09:30:00,41.53,41.79,41.52,41.7,44724.0,31.3433,31.5395,31.3358,31.4716,44724.0
2018-06-27 09:35:00,41.68,41.68,41.34,41.45,15546.0,31.4565,31.4565,31.1999,31.2829,15546.0
2018-06-27 09:40:00,41.47,41.47,41.37,41.43,5985.0,31.298,31.298,31.2226,31.2679,5985.0
2018-06-27 09:45:00,41.45,41.7,41.45,41.7,7636.5,31.2829,31.4716,31.2829,31.4716,7636.5
2018-06-27 09:50:00,41.73,41.81,41.71,41.81,4321.5,31.4943,31.5546,31.4792,31.5546,4321.5
2018-06-27 09:55:00,41.81,41.9,41.79,41.9,5190.0,31.5546,31.6226,31.5395,31.6226,5190.0
2018-06-27 10:00:00,41.91,42.03,41.87,42.01,21262.5,31.6301,31.7207,31.5999,31.7056,21262.5
2018-06-27 10:05:00,42.01,42.07,41.94,41.98,16164.0,31.7056,31.7509,31.6528,31.6829,16164.0
2018-06-27 10:10:00,42.02,42.09,41.97,42.01,14400.0,31.7131,31.766,31.6754,31.7056,14400.0
2018-06-27 10:15:00,41.99,42.03,41.97,41.97,9550.5,31.6905,31.7207,31.6754,31.6754,9550.5
2018-06-27 10:20:00,41.97,42.05,41.97,41.98,7219.5,31.6754,31.7358,31.6754,31.6829,7219.5
2018-06-27 10:25:00,41.97,42.06,41.96,41.97,8550.0,31.6754,31.7433,31.6679,31.6754,8550.0
2018-06-27 10:30:00,41.91,42.01,41.9,41.95,7516.5,31.6301,31.7056,31.6226,31.6603,7516.5
2018-06-27 10:35:00,41.95,42.06,41.94,42.05,6820.5,31.6603,31.7433,31.6528,31.7358,6820.5
2018-06-27 10:40:00,42.05,42.09,42.02,42.05,9289.5,31.7358,31.766,31.7131,31.7358,9289.5
2018-06-27 10:45:00,42.05,42.08,42.0,42.03,14688.0,31.7358,31.7584,31.698,31.7207,14688.0
2018-06-27 10:50:00,42.03,42.1,42.02,42.03,10333.5,31.7207,31.7735,31.7131,31.7207,10333.5
2018-06-27 10:55:00,42.04,42.13,42.03,42.05,20640.0,31.7282,31.7962,31.7207,31.7358,20640.0
2018-06-27 11:00:00,42.04,42.09,41.95,41.95,19192.5,31.7282,31.766,31.6603,31.6603,19192.5
2018-06-27 11:05:00,41.94,41.95,41.85,41.92,13425.0,31.6528,31.6603,31.5848,31.6377,13425.0
2018-06-27 11:10:00,41.94,41.97,41.91,41.93,7725.0,31.6528,31.6754,31.6301,31.6452,7725.0
2018-06-27 11:15:00,41.94,41.96,41.91,41.94,8250.0,31.6528,31.6679,31.6301,31.6528,8250.0
2018-06-27 11:20:00,41.96,41.99,41.9,41.9,10122.0,31.6679,31.6905,31.6226,31.6226,10122.0
2018-06-27 11:25:00,41.89,41.9,41.83,41.83,23178.0,31.615,31.6226,31.5697,31.5697,23178.0
2018-06-27 11:30:00,41.83,41.84,41.77,41.83,15976.5,31.5697,31.5773,31.5245,31.5697,15976.5
2018-06-27 11:35:00,41.82,41.86,41.81,41.84,10938.0,31.5622,31.5924,31.5546,31.5773,10938.0
2018-06-27 11:40:00,41.83,41.85,41.8,41.85,6826.5,31.5697,31.5848,31.5471,31.5848,6826.5
2018-06-27 11:45:00,41.85,41.91,41.83,41.85,14772.0,31.5848,31.6301,31.5697,31.5848,14772.0
2018-06-27 11:50:00,41.85,41.87,41.82,41.87,4200.0,31.5848,31.5999,31.5622,31.5999,4200.0
2018-06-27 11:55:00,41.89,41.92,41.85,41.89,5632.5,31.615,31.6377,31.5848,31.615,5632.5
2018-06-27 12:00:00,41.89,41.98,41.87,41.95,7617.0,31.615,31.6829,31.5999,31.6603,7617.0
2018-06-27 12:05:00,41.97,41.98,41.96,41.96,3600.0,31.6754,31.6829,31.6679,31.6679,3600.0
2018-06-27 12:10:00,41.96,41.97,41.94,41.97,4555.5,31.6679,31.6754,31.6528,31.6754,4555.5
2018-06-27 12:15:00,41.97,42.06,41.96,42.04,10339.5,31.6754,31.7433,31.6679,31.7282,10339.5
2018-06-27 12:20:00,42.03,42.05,42.0,42.03,4347.0,31.7207,31.7358,31.698,31.7207,4347.0
2018-06-27 12:25:00,42.0,42.0,41.93,41.93,4534.5,31.698,31.698,31.6452,31.6452,4534.5
2018-06-27 12:30:00,41.93,41.95,41.89,41.89,7593.0,31.6452,31.6603,31.615,31.615,7593.0
2018-06-27 12:35:00,41.91,41.91,41.87,41.89,7350.0,31.6301,31.6301,31.5999,31.615,7350.0
2018-06-27 12:40:00,41.88,41.88,41.82,41.83,7350.0,31.6075,31.6075,31.5622,31.5697,7350.0
2018-06-27 12:45:00,41.82,41.86,41.81,41.86,8850.0,31.5622,31.5924,31.5546,31.5924,8850.0
2018-06-27 12:50:00,41.87,41.89,41.77,41.79,8409.0,31.5999,31.615,31.5245,31.5395,8409.0
2018-06-27 12:55:00,41.8,41.84,41.75,41.75,7761.0,31.5471,31.5773,31.5094,31.5094,7761.0
2018-06-27 13:00:00,41.75,41.81,41.73,41.75,17106.0,31.5094,31.5546,31.4943,31.5094,17106.0
2018-06-27 13:05:00,41.75,41.75,41.62,41.65,16566.0,31.5094,31.5094,31.4112,31.4339,16566.0
2018-06-27 13:10:00,41.66,41.69,41.6,41.6,9783.0,31.4414,31.4641,31.3962,31.3962,9783.0
2018-06-27 13:15:00,41.61,41.63,41.53,41.55,21300.0,31.4037,31.4188,31.3433,31.3584,21300.0
2018-06-27 13:20:00,41.59,41.62,41.57,41.58,5550.0,31.3886,31.4112,31.3735,31.3811,5550.0
2018-06-27 13:25:00,41.57,41.57,41.53,41.57,10500.0,31.3735,31.3735,31.3433,31.3735,10500.0
2018-06-27 13:30:00,41.56,41.59,41.52,41.59,13623.0,31.366,31.3886,31.3358,31.3886,13623.0
2018-06-27 13:35:00,41.6,41.6,41.54,41.56,8211.0,31.3962,31.3962,31.3509,31.366,8211.0
2018-06-27 13:40:00,41.55,41.63,41.55,41.62,9862.5,31.3584,31.4188,31.3584,31.4112,9862.5
2018-06-27 13:45:00,41.61,41.62,41.51,41.51,7848.0,31.4037,31.4112,31.3282,31.3282,7848.0
2018-06-27 13:50:00,41.49,41.49,41.45,41.49,8521.5,31.3131,31.3131,31.2829,31.3131,8521.5
2018-06-27 13:55:00,41.47,41.52,41.45,41.52,10462.5,31.298,31.3358,31.2829,31.3358,10462.5
2018-06-27 14:00:00,41.51,41.57,41.48,41.53,11034.0,31.3282,31.3735,31.3056,31.3433,11034.0
2018-06-27 14:05:00,41.52,41.52,41.39,41.4,14991.0,31.3358,31.3358,31.2377,31.2452,14991.0
2018-06-27 14:10:00,41.39,41.43,41.37,41.4,13989.0,31.2377,31.2679,31.2226,31.2452,13989.0
2018-06-27 14:15:00,41.39,41.46,41.38,41.45,13212.0,31.2377,31.2905,31.2301,31.2829,13212.0
2018-06-27 14:20:00,41.45,41.5,41.43,41.43,10908.0,31.2829,31.3207,31.2679,31.2679,10908.0
2018-06-27 14:25:00,41.44,41.46,41.4,41.41,10950.0,31.2754,31.2905,31.2452,31.2528,10950.0
2018-06-27 14:30:00,41.39,41.41,41.36,41.36,6466.5,31.2377,31.2528,31.215,31.215,6466.5
2018-06-27 14:35:00,41.37,41.47,41.37,41.47,13506.0,31.2226,31.298,31.2226,31.298,13506.0
2018-06-27 14:40:00,41.45,41.48,41.43,41.46,13986.0,31.2829,31.3056,31.2679,31.2905,13986.0
2018-06-27 14:45:00,41.46,41.5,41.42,41.42,9450.0,31.2905,31.3207,31.2603,31.2603,9450.0
2018-06-27 14:50:00,41.43,41.43,41.32,41.35,14344.5,31.2679,31.2679,31.1848,31.2075,14344.5
2018-06-27 14:55:00,41.32,41.32,41.23,41.26,25618.5,31.1848,31.1848,31.1169,31.1396,25618.5
2018-06-27 15:00:00,41.25,41.34,41.21,41.32,12975.0,31.132,31.1999,31.1018,31.1848,12975.0
2018-06-27 15:05:00,41.33,41.37,41.26,41.27,14403.0,31.1924,31.2226,31.1396,31.1471,14403.0
2018-06-27 15:10:00,41.27,41.31,41.19,41.24,23961.0,31.1471,31.1773,31.0867,31.1245,23961.0
2018-06-27 15:15:00,41.24,41.32,41.2,41.32,14722.5,31.1245,31.1848,31.0943,31.1848,14722.5
2018-06-27 15:20:00,41.33,41.36,41.32,41.36,14022.0,31.1924,31.215,31.1848,31.215,14022.0
2018-06-27 15:25:00,41.35,41.49,41.34,41.45,27196.5,31.2075,31.3131,31.1999,31.2829,27196.5
2018-06-27 15:30:00,41.44,41.45,41.39,41.39,22501.5,31.2754,31.2829,31.2377,31.2377,22501.5
2018-06-27 15:35:00,41.39,41.39,41.33,41.37,22584.0,31.2377,31.2377,31.1924,31.2226,22584.0
2018-06-27 15:40:00,41.37,41.44,41.35,41.39,22081.5,31.2226,31.2754,31.2075,31.2377,22081.5
2018-06-27 15:45:00,41.38,41.38,41.24,41.25,42805.5,31.2301,31.2301,31.1245,31.132,42805.5
2018-06-27 15:50:00,41.25,41.31,41.16,41.28,103690.5,31.132,31.1773,31.0641,31.1546,103690.5
2018-06-27 15:55:00,41.27,41.32,41.16,41.17,182859.0,31.1471,31.1848,31.0641,31.0716,182859.0
2018-06-28 09:30:00,40.98,41.12,40.88,41.08,56334.0,30.9282,31.0339,30.8528,31.0037,56334.0
2018-06-28 09:35:00,41.06,41.08,40.95,41.07,13731.0,30.9886,31.0037,30.9056,30.9962,13731.0
2018-06-28 09:40:00,41.07,41.21,41.03,41.11,23773.5,30.9962,31.1018,30.966,31.0263,23773.5
2018-06-28 09:45:00,41.11,41.12,40.85,40.92,25026.0,31.0263,31.0339,30.8301,30.8829,25026.0
2018-06-28 09:50:00,40.94,41.14,40.91,41.1,13710.0,30.898,31.049,30.8754,31.0188,13710.0
2018-06-28 09:55:00,41.09,41.09,41.0,41.05,6750.0,31.0112,31.0112,30.9433,30.9811,6750.0
2018-06-28 10:00:00,41.06,41.19,41.06,41.09,10125.0,30.9886,31.0867,30.9886,31.0112,10125.0
2018-06-28 10:05:00,41.11,41.2,41.07,41.13,8292.0,31.0263,31.0943,30.9962,31.0414,8292.0
2018-06-28 10:10:00,41.13,41.15,41.04,41.05,13569.0,31.0414,31.0565,30.9735,30.9811,13569.0
2018-06-28 10:15:00,41.03,41.07,40.95,40.99,21436.5,30.966,30.9962,30.9056,30.9358,21436.5
2018-06-28 10:20:00,40.97,41.06,40.91,41.01,16650.0,30.9207,30.9886,30.8754,30.9509,16650.0
2018-06-28 10:25:00,41.03,41.11,40.99,41.04,9171.0,30.966,31.0263,30.9358,30.9735,9171.0
2018-06-28 10:30:00,41.01,41.03,40.95,40.96,16173.0,30.9509,30.966,30.9056,30.9131,16173.0
2018-06-28 10:35:00,40.97,41.01,40.9,41.01,48519.0,30.9207,30.9509,30.8679,30.9509,48519.0
2018-06-28 10:40:00,41.01,41.09,40.97,41.07,11785.5,30.9509,31.0112,30.9207,30.9962,11785.5
2018-06-28 10:45:00,41.07,41.09,40.98,41.01,11826.0,30.9962,31.0112,30.9282,30.9509,11826.0
2018-06-28 10:50:00,40.99,41.07,40.91,41.06,13254.0,30.9358,30.9962,30.8754,30.9886,13254.0
2018-06-28 10:55:00,41.05,41.15,41.03,41.13,33438.0,30.9811,31.0565,30.966,31.0414,33438.0
2018-06-28 11:00:00,41.14,41.15,41.03,41.08,13297.5,31.049,31.0565,30.966,31.0037,13297.5
2018-06-28 11:05:00,41.07,41.09,41.02,41.09,15382.5,30.9962,31.0112,30.9584,31.0112,15382.5
2018-06-28 11:10:00,41.07,41.09,40.94,40.98,11160.0,30.9962,31.0112,30.898,30.9282,11160.0
2018-06-28 11:15:00,40.99,41.0,40.95,41.0,7554.0,30.9358,30.9433,30.9056,30.9433,7554.0
2018-06-28 11:20:00,40.98,41.02,40.95,41.0,9162.0,30.9282,30.9584,30.9056,30.9433,9162.0
2018-06-28 11:25:00,41.01,41.11,41.01,41.07,11107.5,30.9509,31.0263,30.9509,30.9962,11107.5
2018-06-28 11:30:00,41.05,41.13,41.03,41.08,17770.5,30.9811,31.0414,30.966,31.0037,17770.5
2018-06-28 11:35:00,41.1,41.16,41.08,41.15,15295.5,31.0188,31.0641,31.0037,31.0565,15295.5
2018-06-28 11:40:00,41.15,41.15,41.07,41.11,6772.5,31.0565,31.0565,30.9962,31.0263,6772.5
2018-06-28 11:45:00,41.11,41.12,41.0,41.0,9606.0,31.0263,31.0339,30.9433,30.9433,9606.0
2018-06-28 11:50:00,40.99,41.03,40.99,41.02,7558.5,30.9358,30.966,30.9358,30.9584,7558.5
2018-06-28 11:55:00,41.01,41.07,40.99,41.06,8485.5,30.9509,30.9962,30.9358,30.9886,8485.5
2018-06-28 12:00:00,41.09,41.09,41.05,41.07,6481.5,31.0112,31.0112,30.9811,30.9962,6481.5
2018-06-28 12:05:00,41.07,41.09,40.98,41.01,8962.5,30.9962,31.0112,30.9282,30.9509,8962.5
2018-06-28 12:10:00,41.01,41.02,40.97,40.99,7878.0,30.9509,30.9584,30.9207,30.9358,7878.0
2018-06-28 12:15:00,40.99,41.02,40.97,40.99,62733.0,30.9358,30.9584,30.9207,30.9358,62733.0
2018-06-28 12:20:00,40.99,41.01,40.91,40.94,9829.5,30.9358,30.9509,30.8754,30.898,9829.5
2018-06-28 12:25:00,40.94,40.94,40.89,40.93,6457.5,30.898,30.898,30.8603,30.8905,6457.5
2018-06-28 12:30:00,40.94,40.95,40.91,40.91,5676.0,30.898,30.9056,30.8754,30.8754,5676.0
2018-06-28 12:35:00,40.92,40.93,40.87,40.92,7746.0,30.8829,30.8905,30.8452,30.8829,7746.0
2018-06-28 12:40:00,40.91,40.93,40.89,40.92,34914.0,30.8754,30.8905,30.8603,30.8829,34914.0
2018-06-28 12:45:00,40.92,40.95,40.87,40.95,13567.5,30.8829,30.9056,30.8452,30.9056,13567.5
2018-06-28 12:50:00,40.97,41.05,40.97,41.05,12309.0,30.9207,30.9811,30.9207,30.9811,12309.0
2018-06-28 12:55:00,41.05,41.11,41.03,41.07,7935.0,30.9811,31.0263,30.966,30.9962,7935.0
2018-06-28 13:00:00,41.07,41.13,41.07,41.1,21748.5,30.9962,31.0414,30.9962,31.0188,21748.5
2018-06-28 13:05:00,41.12,41.12,41.07,41.1,7774.5,31.0339,31.0339,30.9962,31.0188,7774.5
2018-06-28 13:10:00,41.09,41.14,41.09,41.13,13554.0,31.0112,31.049,31.0112,31.0414,13554.0
2018-06-28 13:15:00,41.14,41.19,41.13,41.15,14328.0,31.049,31.0867,31.0414,31.0565,14328.0
2018-06-28 13:20:00,41.16,41.21,41.15,41.18,11295.0,31.0641,31.1018,31.0565,31.0792,11295.0
2018-06-28 13:25:00,41.17,41.19,41.13,41.19,15370.5,31.0716,31.0867,31.0414,31.0867,15370.5
2018-06-28 13:30:00,41.19,41.2,41.15,41.18,17022.0,31.0867,31.0943,31.0565,31.0792,17022.0
2018-06-28 13:35:00,41.17,41.22,41.16,41.19,16041.0,31.0716,31.1094,31.0641,31.0867,16041.0
2018-06-28 13:40:00,41.21,41.25,41.18,41.19,8905.5,31.1018,31.132,31.0792,31.0867,8905.5
2018-06-28 13:45:00,41.19,41.19,41.15,41.19,10891.5,31.0867,31.0867,31.0565,31.0867,10891.5
2018-06-28 13:50:00,41.19,41.24,41.19,41.23,14824.5,31.0867,31.1245,31.0867,31.1169,14824.5
2018-06-28 13:55:00,41.24,41.25,41.21,41.23,8980.5,31.1245,31.132,31.1018,31.1169,8980.5
2018-06-28 14:00:00,41.23,41.25,41.19,41.23,12849.0,31.1169,31.132,31.0867,31.1169,12849.0
2018-06-28 14:05:00,41.22,41.24,41.18,41.18,9424.5,31.1094,31.1245,31.0792,31.0792,9424.5
2018-06-28 14:10:00,41.17,41.19,41.16,41.17,11335.5,31.0716,31.0867,31.0641,31.0716,11335.5
2018-06-28 14:15:00,41.17,41.22,41.17,41.22,16261.5,31.0716,31.1094,31.0716,31.1094,16261.5
2018-06-28 14:20:00,41.22,41.3,41.22,41.28,13861.5,31.1094,31.1697,31.1094,31.1546,13861.5
2018-06-28 14:25:00,41.29,41.29,41.25,41.27,6756.0,31.1622,31.1622,31.132,31.1471,6756.0
2018-06-28 14:30:00,41.27,41.29,41.22,41.23,9555.0,31.1471,31.1622,31.1094,31.1169,9555.0
2018-06-28 14:35:00,41.22,41.25,41.21,41.21,6606.0,31.1094,31.132,31.1018,31.1018,6606.0
2018-06-28 14:40:00,41.22,41.38,41.21,41.34,149704.5,31.1094,31.2301,31.1018,31.1999,149704.5
2018-06-28 14:45:00,41.34,41.37,41.25,41.33,28375.5,31.1999,31.2226,31.132,31.1924,28375.5
2018-06-28 14:50:00,41.34,41.41,41.33,41.41,13557.0,31.1999,31.2528,31.1924,31.2528,13557.0
2018-06-28 14:55:00,41.41,41.45,41.38,41.41,12373.5,31.2528,31.2829,31.2301,31.2528,12373.5
2018-06-28 15:00:00,41.43,41.45,41.43,41.44,12079.5,31.2679,31.2829,31.2679,31.2754,12079.5
2018-06-28 15:05:00,41.44,41.5,41.43,41.43,20338.5,31.2754,31.3207,31.2679,31.2679,20338.5
2018-06-28 15:10:00,41.43,41.52,41.43,41.52,15228.0,31.2679,31.3358,31.2679,31.3358,15228.0
2018-06-28 15:15:00,41.51,41.51,41.45,41.49,19197.0,31.3282,31.3282,31.2829,31.3131,19197.0
2018-06-28 15:20:00,41.5,41.51,41.47,41.47,14142.0,31.3207,31.3282,31.298,31.298,14142.0
2018-06-28 15:25:00,41.48,41.5,41.42,41.43,19960.5,31.3056,31.3207,31.2603,31.2679,19960.5
2018-06-28 15:30:00,41.43,41.43,41.37,41.38,23749.5,31.2679,31.2679,31.2226,31.2301,23749.5
2018-06-28 15:35:00,41.39,41.41,41.37,41.37,25627.5,31.2377,31.2528,31.2226,31.2226,25627.5
2018-06-28 15:40:00,41.37,41.41,41.37,41.38,20337.0,31.2226,31.2528,31.2226,31.2301,20337.0
2018-06-28 15:45:00,41.38,41.42,41.36,41.42,26223.0,31.2301,31.2603,31.215,31.2603,26223.0
2018-06-28 15:50:00,41.41,41.42,41.35,41.38,48205.5,31.2528,31.2603,31.2075,31.2301,48205.5
2018-06-28 15:55:00,41.38,41.39,41.35,41.36,94248.0,31.2301,31.2377,31.2075,31.215,94248.0
2018-06-29 09:30:00,41.32,41.53,41.27,41.45,41728.5,31.1848,31.3433,31.1471,31.2829,41728.5
2018-06-29 09:35:00,41.47,41.54,41.37,41.54,4435.5,31.298,31.3509,31.2226,31.3509,4435.5
2018-06-29 09:40:00,41.57,41.81,41.57,41.81,15846.0,31.3735,31.5546,31.3735,31.5546,15846.0
2018-06-29 09:45:00,41.81,41.91,41.77,41.86,21783.0,31.5546,31.6301,31.5245,31.5924,21783.0
2018-06-29 09:50:00,41.86,41.93,41.8,41.85,10336.5,31.5924,31.6452,31.5471,31.5848,10336.5
2018-06-29 09:55:00,41.84,41.91,41.81,41.82,10444.5,31.5773,31.6301,31.5546,31.5622,10444.5
2018-06-29 10:00:00,41.83,41.98,41.81,41.92,18477.0,31.5697,31.6829,31.5546,31.6377,18477.0
2018-06-29 10:05:00,41.9,41.9,41.8,41.87,19575.0,31.6226,31.6226,31.5471,31.5999,19575.0
2018-06-29 10:10:00,41.89,41.93,41.83,41.89,13666.5,31.615,31.6452,31.5697,31.615,13666.5
2018-06-29 10:15:00,41.87,41.92,41.85,41.87,11277.0,31.5999,31.6377,31.5848,31.5999,11277.0
2018-06-29 10:20:00,41.9,41.91,41.79,41.81,13774.5,31.6226,31.6301,31.5395,31.5546,13774.5
2018-06-29 10:25:00,41.79,41.79,41.73,41.75,8505.0,31.5395,31.5395,31.4943,31.5094,8505.0
2018-06-29 10:30:00,41.75,41.75,41.66,41.67,13764.0,31.5094,31.5094,31.4414,31.449,13764.0
2018-06-29 10:35:00,41.68,41.72,41.65,41.72,8511.0,31.4565,31.4867,31.4339,31.4867,8511.0
2018-06-29 10:40:00,41.72,41.91,41.71,41.91,51691.5,31.4867,31.6301,31.4792,31.6301,51691.5
2018-06-29 10:45:00,41.93,41.94,41.85,41.9,20010.0,31.6452,31.6528,31.5848,31.6226,20010.0
2018-06-29 10:50:00,41.89,41.92,41.85,41.85,12081.0,31.615,31.6377,31.5848,31.5848,12081.0
2018-06-29 10:55:00,41.85,41.98,41.85,41.97,13785.0,31.5848,31.6829,31.5848,31.6754,13785.0
2018-06-29 11:00:00,41.98,42.02,41.89,41.89,15225.0,31.6829,31.7131,31.615,31.615,15225.0
2018-06-29 11:05:00,41.89,41.9,41.83,41.86,9601.5,31.615,31.6226,31.5697,31.5924,9601.5
2018-06-29 11:10:00,41.85,41.89,41.85,41.85,10513.5,31.5848,31.615,31.5848,31.5848,10513.5
2018-06-29 11:15:00,41.83,41.87,41.83,41.85,13152.0,31.5697,31.5999,31.5697,31.5848,13152.0
2018-06-29 11:20:00,41.85,41.86,41.79,41.82,9895.5,31.5848,31.5924,31.5395,31.5622,9895.5
2018-06-29 11:25:00,41.81,41.87,41.81,41.83,11284.5,31.5546,31.5999,31.5546,31.5697,11284.5
2018-06-29 11:30:00,41.82,41.82,41.77,41.77,13398.0,31.5622,31.5622,31.5245,31.5245,13398.0
2018-06-29 11:35:00,41.77,41.79,41.71,41.74,19081.5,31.5245,31.5395,31.4792,31.5018,19081.5
2018-06-29 11:40:00,41.76,41.76,41.71,41.73,18037.5,31.5169,31.5169,31.4792,31.4943,18037.5
2018-06-29 11:45:00,41.74,41.8,41.74,41.79,9001.5,31.5018,31.5471,31.5018,31.5395,9001.5
2018-06-29 11:50:00,41.79,41.79,41.74,41.77,10831.5,31.5395,31.5395,31.5018,31.5245,10831.5
2018-06-29 11:55:00,41.76,41.76,41.65,41.65,10788.0,31.5169,31.5169,31.4339,31.4339,10788.0
2018-06-29 12:00:00,41.64,41.67,41.61,41.67,10071.0,31.4263,31.449,31.4037,31.449,10071.0
2018-06-29 12:05:00,41.67,41.75,41.67,41.75,12900.0,31.449,31.5094,31.449,31.5094,12900.0
2018-06-29 12:10:00,41.74,41.75,41.71,41.71,10489.5,31.5018,31.5094,31.4792,31.4792,10489.5
2018-06-29 12:15:00,41.71,41.76,41.69,41.75,13302.0,31.4792,31.5169,31.4641,31.5094,13302.0
2018-06-29 12:20:00,41.75,41.78,41.75,41.75,9147.0,31.5094,31.532,31.5094,31.5094,9147.0
2018-06-29 12:25:00,41.76,41.78,41.75,41.77,8991.0,31.5169,31.532,31.5094,31.5245,8991.0
2018-06-29 12:30:00,41.75,41.75,41.67,41.71,11599.5,31.5094,31.5094,31.449,31.4792,11599.5
2018-06-29 12:35:00,41.72,41.72,41.69,41.71,7320.0,31.4867,31.4867,31.4641,31.4792,7320.0
2018-06-29 12:40:00,41.71,41.75,41.71,41.73,11977.5,31.4792,31.5094,31.4792,31.4943,11977.5
2018-06-29 12:45:00,41.74,41.74,41.69,41.69,6600.0,31.5018,31.5018,31.4641,31.4641,6600.0
2018-06-29 12:50:00,41.68,41.71,41.65,41.65,8785.5,31.4565,31.4792,31.4339,31.4339,8785.5
2018-06-29 12:55:00,41.62,41.65,41.6,41.64,8100.0,31.4112,31.4339,31.3962,31.4263,8100.0
2018-06-29 13:00:00,41.66,41.78,41.66,41.78,7050.0,31.4414,31.532,31.4414,31.532,7050.0
2018-06-29 13:05:00,41.77,41.81,41.77,41.78,8821.5,31.5245,31.5546,31.5245,31.532,8821.5
2018-06-29 13:10:00,41.77,41.81,41.77,41.79,6271.5,31.5245,31.5546,31.5245,31.5395,6271.5
2018-06-29 13:15:00,41.79,41.79,41.76,41.76,6717.0,31.5395,31.5395,31.5169,31.5169,6717.0
2018-06-29 13:20:00,41.75,41.77,41.73,41.75,12970.5,31.5094,31.5245,31.4943,31.5094,12970.5
2018-06-29 13:25:00,41.75,41.75,41.72,41.72,8551.5,31.5094,31.5094,31.4867,31.4867,8551.5
2018-06-29 13:30:00,41.71,41.74,41.7,41.74,8886.0,31.4792,31.5018,31.4716,31.5018,8886.0
2018-06-29 13:35:00,41.75,41.75,41.71,41.75,9892.5,31.5094,31.5094,31.4792,31.5094,9892.5
2018-06-29 13:40:00,41.75,41.82,41.74,41.82,12015.0,31.5094,31.5622,31.5018,31.5622,12015.0
2018-06-29 13:45:00,41.83,41.85,41.81,41.84,7161.0,31.5697,31.5848,31.5546,31.5773,7161.0
2018-06-29 13:50:00,41.85,41.85,41.81,41.81,6021.0,31.5848,31.5848,31.5546,31.5546,6021.0
2018-06-29 13:55:00,41.82,41.83,41.77,41.82,11097.0,31.5622,31.5697,31.5245,31.5622,11097.0
2018-06-29 14:00:00,41.81,41.83,41.76,41.76,7660.5,31.5546,31.5697,31.5169,31.5169,7660.5
2018-06-29 14:05:00,41.76,41.79,41.74,41.79,8427.0,31.5169,31.5395,31.5018,31.5395,8427.0
2018-06-29 14:10:00,41.79,41.79,41.76,41.77,9622.5,31.5395,31.5395,31.5169,31.5245,9622.5
2018-06-29 14:15:00,41.75,41.75,41.72,41.72,6331.5,31.5094,31.5094,31.4867,31.4867,6331.5
2018-06-29 14:20:00,41.71,41.77,41.71,41.77,8844.0,31.4792,31.5245,31.4792,31.5245,8844.0
2018-06-29 14:25:00,41.76,41.77,41.72,41.74,7875.0,31.5169,31.5245,31.4867,31.5018,7875.0
2018-06-29 14:30:00,41.73,41.73,41.67,41.68,6054.0,31.4943,31.4943,31.449,31.4565,6054.0
2018-06-29 14:35:00,41.67,41.67,41.63,41.64,13384.5,31.449,31.449,31.4188,31.4263,13384.5
2018-06-29 14:40:00,41.64,41.66,41.59,41.65,14430.0,31.4263,31.4414,31.3886,31.4339,14430.0
2018-06-29 14:45:00,41.65,41.67,41.65,41.65,8682.0,31.4339,31.449,31.4339,31.4339,8682.0
2018-06-29 14:50:00,41.65,41.65,41.62,41.64,10467.0,31.4339,31.4339,31.4112,31.4263,10467.0
2018-06-29 14:55:00,41.64,41.66,41.63,41.65,5184.0,31.4263,31.4414,31.4188,31.4339,5184.0
2018-06-29 15:00:00,41.66,41.71,41.66,41.68,13458.0,31.4414,31.4792,31.4414,31.4565,13458.0
2018-06-29 15:05:00,41.69,41.69,41.65,41.66,10384.5,31.4641,31.4641,31.4339,31.4414,10384.5
2018-06-29 15:10:00,41.65,41.65,41.56,41.56,19005.0,31.4339,31.4339,31.366,31.366,19005.0
2018-06-29 15:15:00,41.56,41.57,41.51,41.51,12532.5,31.366,31.3735,31.3282,31.3282,12532.5
2018-06-29 15:20:00,41.51,41.55,41.5,41.51,26482.5,31.3282,31.3584,31.3207,31.3282,26482.5
2018-06-29 15:25:00,41.51,41.59,41.49,41.55,16324.5,31.3282,31.3886,31.3131,31.3584,16324.5
2018-06-29 15:30:00,41.54,41.58,41.52,41.57,26947.5,31.3509,31.3811,31.3358,31.3735,26947.5
2018-06-29 15:35:00,41.57,41.58,41.51,41.51,23496.0,31.3735,31.3811,31.3282,31.3282,23496.0
2018-06-29 15:40:00,41.51,41.53,41.47,41.5,33772.5,31.3282,31.3433,31.298,31.3207,33772.5
2018-06-29 15:45:00,41.49,41.51,41.41,41.41,45235.5,31.3131,31.3282,31.2528,31.2528,45235.5
2018-06-29 15:50:00,41.41,41.41,41.21,41.37,199884.0,31.2528,31.2528,31.1018,31.2226,199884.0
2018-06-29 15:55:00,41.37,41.39,41.28,41.31,247968.0,31.2226,31.2377,31.1546,31.1773,247968.0
2018-07-02 09:30:00,40.19,40.42,40.07,40.34,118231.5,30.332,30.5056,30.2414,30.4452,118231.5
2018-07-02 09:35:00,40.37,40.39,40.14,40.14,28842.0,30.4679,30.4829,30.2943,30.2943,28842.0
2018-07-02 09:40:00,40.13,40.2,39.91,39.96,64182.0,30.2867,30.3396,30.1207,30.1584,64182.0
2018-07-02 09:45:00,40.0,40.16,39.98,40.09,19866.0,30.1886,30.3094,30.1735,30.2565,19866.0
2018-07-02 09:50:00,40.01,40.07,39.88,40.03,41127.0,30.1962,30.2414,30.098,30.2113,41127.0
2018-07-02 09:55:00,40.03,40.15,39.95,40.15,24843.0,30.2113,30.3018,30.1509,30.3018,24843.0
2018-07-02 10:00:00,40.14,40.3,40.13,40.3,30783.0,30.2943,30.415,30.2867,30.415,30783.0
2018-07-02 10:05:00,40.3,40.39,40.24,40.38,37503.0,30.415,30.4829,30.3697,30.4754,37503.0
2018-07-02 10:10:00,40.37,40.37,40.17,40.17,34626.0,30.4679,30.4679,30.3169,30.3169,34626.0
2018-07-02 10:15:00,40.19,40.28,40.19,40.27,19221.0,30.332,30.3999,30.332,30.3924,19221.0
2018-07-02 10:20:00,40.29,40.31,40.25,40.31,18801.0,30.4075,30.4226,30.3773,30.4226,18801.0
2018-07-02 10:25:00,40.34,40.39,40.31,40.36,18703.5,30.4452,30.4829,30.4226,30.4603,18703.5
2018-07-02 10:30:00,40.38,40.47,40.37,40.46,20397.0,30.4754,30.5433,30.4679,30.5358,20397.0
2018-07-02 10:35:00,40.43,40.52,40.43,40.52,14799.0,30.5131,30.5811,30.5131,30.5811,14799.0
2018-07-02 10:40:00,40.51,40.54,40.45,40.51,56749.5,30.5735,30.5962,30.5282,30.5735,56749.5
2018-07-02 10:45:00,40.52,40.53,40.43,40.46,17664.0,30.5811,30.5886,30.5131,30.5358,17664.0
2018-07-02 10:50:00,40.45,40.53,40.45,40.51,14311.5,30.5282,30.5886,30.5282,30.5735,14311.5
2018-07-02 10:55:00,40.5,40.51,40.46,40.5,20535.0,30.566,30.5735,30.5358,30.566,20535.0
2018-07-02 11:00:00,40.51,40.64,40.51,40.6,20182.5,30.5735,30.6716,30.5735,30.6414,20182.5
2018-07-02 11:05:00,40.59,40.59,40.49,40.51,21868.5,30.6339,30.6339,30.5584,30.5735,21868.5
2018-07-02 11:10:00,40.51,40.51,40.29,40.32,53707.5,30.5735,30.5735,30.4075,30.4301,53707.5
2018-07-02 11:15:00,40.32,40.41,40.31,40.37,45762.0,30.4301,30.498,30.4226,30.4679,45762.0
2018-07-02 11:20:00,40.38,40.45,40.37,40.4,39262.5,30.4754,30.5282,30.4679,30.4905,39262.5
2018-07-02 11:25:00,40.41,40.45,40.35,40.37,31120.5,30.498,30.5282,30.4528,30.4679,31120.5
2018-07-02 11:30:00,40.36,40.44,40.33,40.41,51618.0,30.4603,30.5207,30.4377,30.498,51618.0
2018-07-02 11:35:00,40.43,40.43,40.31,40.31,20035.5,30.5131,30.5131,30.4226,30.4226,20035.5
2018-07-02 11:40:00,40.31,40.33,40.25,40.32,28668.0,30.4226,30.4377,30.3773,30.4301,28668.0
2018-07-02 11:45:00,40.33,40.36,40.31,40.36,25530.0,30.4377,30.4603,30.4226,30.4603,25530.0
2018-07-02 11:50:00,40.36,40.4,40.35,40.35,34818.0,30.4603,30.4905,30.4528,30.4528,34818.0
2018-07-02 11:55:00,40.35,40.39,40.35,40.37,23940.0,30.4528,30.4829,30.4528,30.4679,23940.0
2018-07-02 12:00:00,40.37,40.37,40.25,40.27,28425.0,30.4679,30.4679,30.3773,30.3924,28425.0
2018-07-02 12:05:00,40.27,40.27,40.15,40.15,19848.0,30.3924,30.3924,30.3018,30.3018,19848.0
2018-07-02 12:10:00,40.15,40.2,40.15,40.19,15243.0,30.3018,30.3396,30.3018,30.332,15243.0
2018-07-02 12:15:00,40.19,40.19,40.11,40.18,19242.0,30.332,30.332,30.2716,30.3245,19242.0
2018-07-02 12:20:00,40.19,40.23,40.18,40.23,21216.0,30.332,30.3622,30.3245,30.3622,21216.0
2018-07-02 12:25:00,40.23,40.25,40.19,40.25,19900.5,30.3622,30.3773,30.332,30.3773,19900.5
2018-07-02 12:30:00,40.24,40.29,40.23,40.29,14098.5,30.3697,30.4075,30.3622,30.4075,14098.5
2018-07-02 12:35:00,40.28,40.33,40.27,40.29,15721.5,30.3999,30.4377,30.3924,30.4075,15721.5
2018-07-02 12:40:00,40.28,40.28,40.25,40.25,15982.5,30.3999,30.3999,30.3773,30.3773,15982.5
2018-07-02 12:45:00,40.26,40.31,40.26,40.31,14380.5,30.3848,30.4226,30.3848,30.4226,14380.5
2018-07-02 12:50:00,40.3,40.32,40.29,40.29,24513.0,30.415,30.4301,30.4075,30.4075,24513.0
2018-07-02 12:55:00,40.29,40.31,40.23,40.23,10296.0,30.4075,30.4226,30.3622,30.3622,10296.0
2018-07-02 13:00:00,40.23,40.29,40.23,40.25,11824.5,30.3622,30.4075,30.3622,30.3773,11824.5
2018-07-02 13:05:00,40.25,40.26,40.19,40.21,14401.5,30.3773,30.3848,30.332,30.3471,14401.5
2018-07-02 13:10:00,40.22,40.23,40.14,40.14,12925.5,30.3546,30.3622,30.2943,30.2943,12925.5
2018-07-02 13:15:00,40.13,40.21,40.13,40.2,12712.5,30.2867,30.3471,30.2867,30.3396,12712.5
2018-07-02 13:20:00,40.2,40.22,40.17,40.19,18696.0,30.3396,30.3546,30.3169,30.332,18696.0
2018-07-02 13:25:00,40.19,40.19,40.15,40.15,13342.5,30.332,30.332,30.3018,30.3018,13342.5
2018-07-02 13:30:00,40.14,40.17,40.13,40.15,16938.0,30.2943,30.3169,30.2867,30.3018,16938.0
2018-07-02 13:35:00,40.15,40.27,40.15,40.27,19573.5,30.3018,30.3924,30.3018,30.3924,19573.5
2018-07-02 13:40:00,40.27,40.3,40.25,40.3,14640.0,30.3924,30.415,30.3773,30.415,14640.0
2018-07-02 13:45:00,40.3,40.36,40.3,40.35,12280.5,30.415,30.4603,30.415,30.4528,12280.5
2018-07-02 13:50:00,40.34,40.38,40.33,40.33,11779.5,30.4452,30.4754,30.4377,30.4377,11779.5
2018-07-02 13:55:00,40.33,40.36,40.29,40.29,10281.0,30.4377,30.4603,30.4075,30.4075,10281.0
2018-07-02 14:00:00,40.3,40.33,40.29,40.31,19473.0,30.415,30.4377,30.4075,30.4226,19473.0
2018-07-02 14:05:00,40.31,40.34,40.29,40.31,28660.5,30.4226,30.4452,30.4075,30.4226,28660.5
2018-07-02 14:10:00,40.3,40.33,40.27,40.33,25345.5,30.415,30.4377,30.3924,30.4377,25345.5
2018-07-02 14:15:00,40.33,40.42,40.33,40.41,48514.5,30.4377,30.5056,30.4377,30.498,48514.5
2018-07-02 14:20:00,40.41,40.41,40.36,40.41,11320.5,30.498,30.498,30.4603,30.498,11320.5
2018-07-02 14:25:00,40.41,40.43,40.39,40.42,14346.0,30.498,30.5131,30.4829,30.5056,14346.0
2018-07-02 14:30:00,40.43,40.46,40.39,40.4,17010.0,30.5131,30.5358,30.4829,30.4905,17010.0
2018-07-02 14:35:00,40.39,40.39,40.34,40.36,10747.5,30.4829,30.4829,30.4452,30.4603,10747.5
2018-07-02 14:40:00,40.35,40.41,40.33,40.41,17734.5,30.4528,30.498,30.4377,30.498,17734.5
2018-07-02 14:45:00,40.41,40.43,40.38,40.4,15097.5,30.498,30.5131,30.4754,30.4905,15097.5
2018-07-02 14:50:00,40.41,40.44,40.39,40.43,26314.5,30.498,30.5207,30.4829,30.5131,26314.5
2018-07-02 14:55:00,40.43,40.44,40.39,40.4,36391.5,30.5131,30.5207,30.4829,30.4905,36391.5
2018-07-02 15:00:00,40.41,40.43,40.35,40.37,36346.5,30.498,30.5131,30.4528,30.4679,36346.5
2018-07-02 15:05:00,40.37,40.41,40.36,40.41,28984.5,30.4679,30.498,30.4603,30.498,28984.5
2018-07-02 15:10:00,40.4,40.49,40.4,40.45,33057.0,30.4905,30.5584,30.4905,30.5282,33057.0
2018-07-02 15:15:00,40.45,40.49,40.44,40.49,34077.0,30.5282,30.5584,30.5207,30.5584,34077.0
2018-07-02 15:20:00,40.5,40.51,40.43,40.47,35889.0,30.566,30.5735,30.5131,30.5433,35889.0
2018-07-02 15:25:00,40.47,40.51,40.46,40.5,22062.0,30.5433,30.5735,30.5358,30.566,22062.0
2018-07-02 15:30:00,40.49,40.52,40.41,40.44,42423.0,30.5584,30.5811,30.498,30.5207,42423.0
2018-07-02 15:35:00,40.44,40.51,40.43,40.51,38961.0,30.5207,30.5735,30.5131,30.5735,38961.0
2018-07-02 15:40:00,40.51,40.53,40.45,40.51,45523.5,30.5735,30.5886,30.5282,30.5735,45523.5
2018-07-02 15:45:00,40.51,40.54,40.47,40.53,67929.0,30.5735,30.5962,30.5433,30.5886,67929.0
2018-07-02 15:50:00,40.53,40.6,40.53,40.57,78240.0,30.5886,30.6414,30.5886,30.6188,78240.0
2018-07-02 15:55:00,40.57,40.61,40.55,40.58,194955.0,30.6188,30.649,30.6037,30.6263,194955.0
2018-07-03 09:30:00,40.83,40.97,40.61,40.82,29101.5,30.815,30.9207,30.649,30.8075,29101.5
2018-07-03 09:35:00,40.79,40.97,40.76,40.79,13621.5,30.7848,30.9207,30.7622,30.7848,13621.5
2018-07-03 09:40:00,40.81,40.95,40.81,40.84,14716.5,30.7999,30.9056,30.7999,30.8226,14716.5
2018-07-03 09:45:00,40.84,41.04,40.84,40.97,30249.0,30.8226,30.9735,30.8226,30.9207,30249.0
2018-07-03 09:50:00,40.95,40.95,40.74,40.79,17475.0,30.9056,30.9056,30.7471,30.7848,17475.0
2018-07-03 09:55:00,40.77,40.77,40.53,40.57,19189.5,30.7697,30.7697,30.5886,30.6188,19189.5
2018-07-03 10:00:00,40.61,40.61,40.52,40.57,24586.5,30.649,30.649,30.5811,30.6188,24586.5
2018-07-03 10:05:00,40.56,40.61,40.45,40.5,24132.0,30.6112,30.649,30.5282,30.566,24132.0
2018-07-03 10:10:00,40.52,40.54,40.44,40.48,20184.0,30.5811,30.5962,30.5207,30.5509,20184.0
2018-07-03 10:15:00,40.46,40.53,40.45,40.52,22233.0,30.5358,30.5886,30.5282,30.5811,22233.0
2018-07-03 10:20:00,40.52,40.56,40.49,40.55,11311.5,30.5811,30.6112,30.5584,30.6037,11311.5
2018-07-03 10:25:00,40.56,40.6,40.53,40.57,15877.5,30.6112,30.6414,30.5886,30.6188,15877.5
2018-07-03 10:30:00,40.55,40.59,40.49,40.59,20206.5,30.6037,30.6339,30.5584,30.6339,20206.5
2018-07-03 10:35:00,40.59,40.6,40.53,40.53,18894.0,30.6339,30.6414,30.5886,30.5886,18894.0
2018-07-03 10:40:00,40.53,40.55,40.51,40.55,19762.5,30.5886,30.6037,30.5735,30.6037,19762.5
2018-07-03 10:45:00,40.56,40.59,40.51,40.52,49563.0,30.6112,30.6339,30.5735,30.5811,49563.0
2018-07-03 10:50:00,40.52,40.55,40.51,40.53,29913.0,30.5811,30.6037,30.5735,30.5886,29913.0
2018-07-03 10:55:00,40.51,40.53,40.43,40.45,41782.5,30.5735,30.5886,30.5131,30.5282,41782.5
2018-07-03 11:00:00,40.45,40.5,40.43,40.47,15538.5,30.5282,30.566,30.5131,30.5433,15538.5
2018-07-03 11:05:00,40.47,40.53,40.46,40.53,12847.5,30.5433,30.5886,30.5358,30.5886,12847.5
2018-07-03 11:10:00,40.53,40.53,40.47,40.47,11538.0,30.5886,30.5886,30.5433,30.5433,11538.0
2018-07-03 11:15:00,40.47,40.51,40.46,40.48,13201.5,30.5433,30.5735,30.5358,30.5509,13201.5
2018-07-03 11:20:00,40.49,40.49,40.45,40.45,13525.5,30.5584,30.5584,30.5282,30.5282,13525.5
2018-07-03 11:25:00,40.45,40.49,40.42,40.47,18534.0,30.5282,30.5584,30.5056,30.5433,18534.0
2018-07-03 11:30:00,40.48,40.52,40.48,40.51,11953.5,30.5509,30.5811,30.5509,30.5735,11953.5
2018-07-03 11:35:00,40.51,40.51,40.44,40.44,16156.5,30.5735,30.5735,30.5207,30.5207,16156.5
2018-07-03 11:40:00,40.45,40.45,40.39,40.41,15375.0,30.5282,30.5282,30.4829,30.498,15375.0
2018-07-03 11:45:00,40.41,40.45,40.38,40.44,16620.0,30.498,30.5282,30.4754,30.5207,16620.0
2018-07-03 11:50:00,40.44,40.45,40.33,40.35,26211.0,30.5207,30.5282,30.4377,30.4528,26211.0
2018-07-03 11:55:00,40.35,40.37,40.32,40.34,8700.0,30.4528,30.4679,30.4301,30.4452,8700.0
2018-07-03 12:00:00,40.34,40.38,40.31,40.31,15597.0,30.4452,30.4754,30.4226,30.4226,15597.0
2018-07-03 12:05:00,40.32,40.34,40.31,40.33,13008.0,30.4301,30.4452,30.4226,30.4377,13008.0
2018-07-03 12:10:00,40.33,40.35,40.24,40.25,21550.5,30.4377,30.4528,30.3697,30.3773,21550.5
2018-07-03 12:15:00,40.25,40.27,40.22,40.26,18934.5,30.3773,30.3924,30.3546,30.3848,18934.5
2018-07-03 12:20:00,40.26,40.31,40.25,40.31,23073.0,30.3848,30.4226,30.3773,30.4226,23073.0
2018-07-03 12:25:00,40.3,40.31,40.21,40.21,32821.5,30.415,30.4226,30.3471,30.3471,32821.5
2018-07-03 12:30:00,40.21,40.23,40.16,40.21,30123.0,30.3471,30.3622,30.3094,30.3471,30123.0
2018-07-03 12:35:00,40.2,40.24,40.11,40.11,48913.5,30.3396,30.3697,30.2716,30.2716,48913.5
2018-07-03 12:40:00,40.11,40.11,40.05,40.09,38218.5,30.2716,30.2716,30.2263,30.2565,38218.5
2018-07-03 12:45:00,40.09,40.13,40.07,40.1,48562.5,30.2565,30.2867,30.2414,30.2641,48562.5
2018-07-03 12:50:00,40.09,40.09,39.96,40.02,88819.5,30.2565,30.2565,30.1584,30.2037,88819.5
2018-07-03 12:55:00,40.01,40.02,39.93,39.99,192391.5,30.1962,30.2037,30.1358,30.1811,192391.5
2018-07-05 09:30:00,40.42,40.47,40.11,40.37,88569.0,30.5056,30.5433,30.2716,30.4679,88569.0
2018-07-05 09:35:00,40.32,40.45,40.23,40.25,29193.0,30.4301,30.5282,30.3622,30.3773,29193.0
2018-07-05 09:40:00,40.25,40.33,40.2,40.29,22836.0,30.3773,30.4377,30.3396,30.4075,22836.0
2018-07-05 09:45:00,40.28,40.29,40.09,40.13,110092.5,30.3999,30.4075,30.2565,30.2867,110092.5
2018-07-05 09:50:00,40.16,40.39,40.16,40.37,32823.0,30.3094,30.4829,30.3094,30.4679,32823.0
2018-07-05 09:55:00,40.35,40.45,40.35,40.42,19582.5,30.4528,30.5282,30.4528,30.5056,19582.5
2018-07-05 10:00:00,40.42,40.53,40.4,40.47,13522.5,30.5056,30.5886,30.4905,30.5433,13522.5
2018-07-05 10:05:00,40.44,40.52,40.43,40.5,16477.5,30.5207,30.5811,30.5131,30.566,16477.5
2018-07-05 10:10:00,40.51,40.51,40.43,40.43,11598.0,30.5735,30.5735,30.5131,30.5131,11598.0
2018-07-05 10:15:00,40.45,40.46,40.38,40.43,11992.5,30.5282,30.5358,30.4754,30.5131,11992.5
2018-07-05 10:20:00,40.44,40.53,40.42,40.52,97768.5,30.5207,30.5886,30.5056,30.5811,97768.5
2018-07-05 10:25:00,40.51,40.54,40.45,40.45,10408.5,30.5735,30.5962,30.5282,30.5282,10408.5
2018-07-05 10:30:00,40.46,40.51,40.44,40.51,17727.0,30.5358,30.5735,30.5207,30.5735,17727.0
2018-07-05 10:35:00,40.5,40.5,40.38,40.38,16975.5,30.566,30.566,30.4754,30.4754,16975.5
2018-07-05 10:40:00,40.38,40.41,40.34,40.35,12331.5,30.4754,30.498,30.4452,30.4528,12331.5
2018-07-05 10:45:00,40.35,40.42,40.34,40.37,13881.0,30.4528,30.5056,30.4452,30.4679,13881.0
2018-07-05 10:50:00,40.37,40.4,40.24,40.28,15940.5,30.4679,30.4905,30.3697,30.3999,15940.5
2018-07-05 10:55:00,40.28,40.29,40.21,40.22,22479.0,30.3999,30.4075,30.3471,30.3546,22479.0
2018-07-05 11:00:00,40.24,40.35,40.24,40.32,138631.5,30.3697,30.4528,30.3697,30.4301,138631.5
2018-07-05 11:05:00,40.33,40.35,40.22,40.23,61720.5,30.4377,30.4528,30.3546,30.3622,61720.5
2018-07-05 11:10:00,40.23,40.24,40.14,40.17,19458.0,30.3622,30.3697,30.2943,30.3169,19458.0
2018-07-05 11:15:00,40.17,40.25,40.17,40.25,11055.0,30.3169,30.3773,30.3169,30.3773,11055.0
2018-07-05 11:20:00,40.26,40.29,40.25,40.28,9859.5,30.3848,30.4075,30.3773,30.3999,9859.5
2018-07-05 11:25:00,40.31,40.37,40.31,40.32,17248.5,30.4226,30.4679,30.4226,30.4301,17248.5
2018-07-05 11:30:00,40.31,40.44,40.31,40.42,22191.0,30.4226,30.5207,30.4226,30.5056,22191.0
2018-07-05 11:35:00,40.43,40.45,40.37,40.41,10453.5,30.5131,30.5282,30.4679,30.498,10453.5
2018-07-05 11:40:00,40.42,40.44,40.4,40.42,14298.0,30.5056,30.5207,30.4905,30.5056,14298.0
2018-07-05 11:45:00,40.42,40.49,40.41,40.46,11250.0,30.5056,30.5584,30.498,30.5358,11250.0
2018-07-05 11:50:00,40.45,40.47,40.43,40.44,9345.0,30.5282,30.5433,30.5131,30.5207,9345.0
2018-07-05 11:55:00,40.44,40.44,40.39,40.39,12747.0,30.5207,30.5207,30.4829,30.4829,12747.0
2018-07-05 12:00:00,40.38,40.46,40.37,40.45,10666.5,30.4754,30.5358,30.4679,30.5282,10666.5
2018-07-05 12:05:00,40.45,40.47,40.41,40.43,10350.0,30.5282,30.5433,30.498,30.5131,10350.0
2018-07-05 12:10:00,40.43,40.43,40.37,40.38,5692.5,30.5131,30.5131,30.4679,30.4754,5692.5
2018-07-05 12:15:00,40.39,40.41,40.37,40.39,8896.5,30.4829,30.498,30.4679,30.4829,8896.5
2018-07-05 12:20:00,40.39,40.41,40.38,40.41,29139.0,30.4829,30.498,30.4754,30.498,29139.0
2018-07-05 12:25:00,40.42,40.42,40.37,40.39,11001.0,30.5056,30.5056,30.4679,30.4829,11001.0
2018-07-05 12:30:00,40.39,40.39,40.36,40.36,10036.5,30.4829,30.4829,30.4603,30.4603,10036.5
2018-07-05 12:35:00,40.37,40.39,40.34,40.34,16926.0,30.4679,30.4829,30.4452,30.4452,16926.0
2018-07-05 12:40:00,40.35,40.39,40.35,40.37,7848.0,30.4528,30.4829,30.4528,30.4679,7848.0
2018-07-05 12:45:00,40.37,40.39,40.34,40.34,9919.5,30.4679,30.4829,30.4452,30.4452,9919.5
2018-07-05 12:50:00,40.34,40.35,40.32,40.33,8010.0,30.4452,30.4528,30.4301,30.4377,8010.0
2018-07-05 12:55:00,40.34,40.38,40.33,40.36,7075.5,30.4452,30.4754,30.4377,30.4603,7075.5
2018-07-05 13:00:00,40.38,40.41,40.35,40.41,11100.0,30.4754,30.498,30.4528,30.498,11100.0
2018-07-05 13:05:00,40.42,40.43,40.39,40.39,13075.5,30.5056,30.5131,30.4829,30.4829,13075.5
2018-07-05 13:10:00,40.4,40.43,40.39,40.41,7200.0,30.4905,30.5131,30.4829,30.498,7200.0
2018-07-05 13:15:00,40.41,40.41,40.39,40.4,6775.5,30.498,30.498,30.4829,30.4905,6775.5
2018-07-05 13:20:00,40.41,40.41,40.36,40.37,13650.0,30.498,30.498,30.4603,30.4679,13650.0
2018-07-05 13:25:00,40.37,40.38,40.34,40.35,20698.5,30.4679,30.4754,30.4452,30.4528,20698.5
2018-07-05 13:30:00,40.35,40.36,40.29,40.29,10641.0,30.4528,30.4603,30.4075,30.4075,10641.0
2018-07-05 13:35:00,40.3,40.31,40.29,40.31,7825.5,30.415,30.4226,30.4075,30.4226,7825.5
2018-07-05 13:40:00,40.31,40.32,40.3,40.31,5659.5,30.4226,30.4301,30.415,30.4226,5659.5
2018-07-05 13:45:00,40.31,40.35,40.31,40.32,10368.0,30.4226,30.4528,30.4226,30.4301,10368.0
2018-07-05 13:50:00,40.32,40.32,40.28,40.29,12289.5,30.4301,30.4301,30.3999,30.4075,12289.5
2018-07-05 13:55:00,40.29,40.3,40.27,40.3,6205.5,30.4075,30.415,30.3924,30.415,6205.5
2018-07-05 14:00:00,40.3,40.37,40.25,40.25,23761.5,30.415,30.4679,30.3773,30.3773,23761.5
2018-07-05 14:05:00,40.26,40.27,40.19,40.23,26815.5,30.3848,30.3924,30.332,30.3622,26815.5
2018-07-05 14:10:00,40.21,40.22,40.13,40.15,11862.0,30.3471,30.3546,30.2867,30.3018,11862.0
2018-07-05 14:15:00,40.15,40.23,40.13,40.23,14859.0,30.3018,30.3622,30.2867,30.3622,14859.0
2018-07-05 14:20:00,40.23,40.24,40.21,40.23,7498.5,30.3622,30.3697,30.3471,30.3622,7498.5
2018-07-05 14:25:00,40.24,40.31,40.22,40.29,12978.0,30.3697,30.4226,30.3546,30.4075,12978.0
2018-07-05 14:30:00,40.28,40.31,40.28,40.3,17533.5,30.3999,30.4226,30.3999,30.415,17533.5
2018-07-05 14:35:00,40.31,40.33,40.28,40.29,17197.5,30.4226,30.4377,30.3999,30.4075,17197.5
2018-07-05 14:40:00,40.29,40.31,40.27,40.29,10471.5,30.4075,30.4226,30.3924,30.4075,10471.5
2018-07-05 14:45:00,40.3,40.33,40.29,40.3,7351.5,30.415,30.4377,30.4075,30.415,7351.5
2018-07-05 14:50:00,40.3,40.32,40.27,40.29,14776.5,30.415,30.4301,30.3924,30.4075,14776.5
2018-07-05 14:55:00,40.28,40.32,40.27,40.31,9900.0,30.3999,30.4301,30.3924,30.4226,9900.0
2018-07-05 15:00:00,40.3,40.37,40.29,40.33,25255.5,30.415,30.4679,30.4075,30.4377,25255.5
2018-07-05 15:05:00,40.34,40.34,40.31,40.32,11010.0,30.4452,30.4452,30.4226,30.4301,11010.0
2018-07-05 15:10:00,40.31,40.31,40.27,40.29,28167.0,30.4226,30.4226,30.3924,30.4075,28167.0
2018-07-05 15:15:00,40.29,40.32,40.29,40.32,8340.0,30.4075,30.4301,30.4075,30.4301,8340.0
2018-07-05 15:20:00,40.33,40.33,40.29,40.32,17958.0,30.4377,30.4377,30.4075,30.4301,17958.0
2018-07-05 15:25:00,40.31,40.32,40.29,40.31,13870.5,30.4226,30.4301,30.4075,30.4226,13870.5
2018-07-05 15:30:00,40.3,40.33,40.28,40.33,27375.0,30.415,30.4377,30.3999,30.4377,27375.0
2018-07-05 15:35:00,40.32,40.33,40.29,40.31,21739.5,30.4301,30.4377,30.4075,30.4226,21739.5
2018-07-05 15:40:00,40.31,40.33,40.3,40.32,33237.0,30.4226,30.4377,30.415,30.4301,33237.0
2018-07-05 15:45:00,40.32,40.33,40.3,40.32,43537.5,30.4301,30.4377,30.415,30.4301,43537.5
2018-07-05 15:50:00,40.31,40.4,40.31,40.39,121855.5,30.4226,30.4905,30.4226,30.4829,121855.5
2018-07-05 15:55:00,40.39,40.39,40.34,40.38,249144.0,30.4829,30.4829,30.4452,30.4754,249144.0
2018-07-06 09:30:00,40.45,40.45,40.15,40.28,25854.0,30.5282,30.5282,30.3018,30.3999,25854.0
2018-07-06 09:35:00,40.32,40.35,40.23,40.25,10306.5,30.4301,30.4528,30.3622,30.3773,10306.5
2018-07-06 09:40:00,40.22,40.27,40.13,40.13,8619.0,30.3546,30.3924,30.2867,30.2867,8619.0
2018-07-06 09:45:00,40.13,40.15,40.02,40.03,22630.5,30.2867,30.3018,30.2037,30.2113,22630.5
2018-07-06 09:50:00,40.03,40.08,40.02,40.07,24952.5,30.2113,30.249,30.2037,30.2414,24952.5
2018-07-06 09:55:00,40.07,40.21,40.05,40.19,25578.0,30.2414,30.3471,30.2263,30.332,25578.0
2018-07-06 10:00:00,40.17,40.19,40.1,40.11,13800.0,30.3169,30.332,30.2641,30.2716,13800.0
2018-07-06 10:05:00,40.09,40.18,40.05,40.18,10470.0,30.2565,30.3245,30.2263,30.3245,10470.0
2018-07-06 10:10:00,40.18,40.18,40.13,40.15,10290.0,30.3245,30.3245,30.2867,30.3018,10290.0
2018-07-06 10:15:00,40.16,40.21,40.16,40.19,26734.5,30.3094,30.3471,30.3094,30.332,26734.5
2018-07-06 10:20:00,40.18,40.2,40.15,40.19,15450.0,30.3245,30.3396,30.3018,30.332,15450.0
2018-07-06 10:25:00,40.17,40.21,40.17,40.21,13549.5,30.3169,30.3471,30.3169,30.3471,13549.5
2018-07-06 10:30:00,40.21,40.25,40.21,40.23,11844.0,30.3471,30.3773,30.3471,30.3622,11844.0
2018-07-06 10:35:00,40.22,40.3,40.21,40.25,18150.0,30.3546,30.415,30.3471,30.3773,18150.0
2018-07-06 10:40:00,40.25,40.37,40.24,40.36,27040.5,30.3773,30.4679,30.3697,30.4603,27040.5
2018-07-06 10:45:00,40.37,40.45,40.35,40.42,51462.0,30.4679,30.5282,30.4528,30.5056,51462.0
2018-07-06 10:50:00,40.41,40.43,40.36,40.37,8100.0,30.498,30.5131,30.4603,30.4679,8100.0
2018-07-06 10:55:00,40.36,40.37,40.29,40.34,14454.0,30.4603,30.4679,30.4075,30.4452,14454.0
2018-07-06 11:00:00,40.36,40.37,40.29,40.3,14664.0,30.4603,30.4679,30.4075,30.415,14664.0
2018-07-06 11:05:00,40.32,40.46,40.32,40.45,10200.0,30.4301,30.5358,30.4301,30.5282,10200.0
2018-07-06 11:10:00,40.45,40.47,40.41,40.47,8700.0,30.5282,30.5433,30.498,30.5433,8700.0
2018-07-06 11:15:00,40.45,40.51,40.42,40.49,12684.0,30.5282,30.5735,30.5056,30.5584,12684.0
2018-07-06 11:20:00,40.48,40.49,40.39,40.4,6300.0,30.5509,30.5584,30.4829,30.4905,6300.0
2018-07-06 11:25:00,40.41,40.45,40.4,40.45,6975.0,30.498,30.5282,30.4905,30.5282,6975.0
2018-07-06 11:30:00,40.45,40.45,40.39,40.42,9000.0,30.5282,30.5282,30.4829,30.5056,9000.0
2018-07-06 11:35:00,40.41,40.55,40.4,40.55,114243.0,30.498,30.6037,30.4905,30.6037,114243.0
2018-07-06 11:40:00,40.53,40.57,40.52,40.57,18411.0,30.5886,30.6188,30.5811,30.6188,18411.0
2018-07-06 11:45:00,40.57,40.59,40.52,40.52,11400.0,30.6188,30.6339,30.5811,30.5811,11400.0
2018-07-06 11:50:00,40.52,40.52,40.47,40.47,8682.0,30.5811,30.5811,30.5433,30.5433,8682.0
2018-07-06 11:55:00,40.48,40.51,40.47,40.49,5101.5,30.5509,30.5735,30.5433,30.5584,5101.5
2018-07-06 12:00:00,40.5,40.55,40.49,40.55,12085.5,30.566,30.6037,30.5584,30.6037,12085.5
2018-07-06 12:05:00,40.54,40.58,40.53,40.58,20037.0,30.5962,30.6263,30.5886,30.6263,20037.0
2018-07-06 12:10:00,40.58,40.59,40.55,40.55,13561.5,30.6263,30.6339,30.6037,30.6037,13561.5
2018-07-06 12:15:00,40.55,40.56,40.49,40.53,36441.0,30.6037,30.6112,30.5584,30.5886,36441.0
2018-07-06 12:20:00,40.53,40.55,40.51,40.53,10656.0,30.5886,30.6037,30.5735,30.5886,10656.0
2018-07-06 12:25:00,40.53,40.58,40.53,40.58,12745.5,30.5886,30.6263,30.5886,30.6263,12745.5
2018-07-06 12:30:00,40.57,40.57,40.49,40.5,10665.0,30.6188,30.6188,30.5584,30.566,10665.0
2018-07-06 12:35:00,40.51,40.54,40.49,40.52,36238.5,30.5735,30.5962,30.5584,30.5811,36238.5
2018-07-06 12:40:00,40.51,40.51,40.48,40.48,14445.0,30.5735,30.5735,30.5509,30.5509,14445.0
2018-07-06 12:45:00,40.48,40.49,40.45,40.47,118335.0,30.5509,30.5584,30.5282,30.5433,118335.0
2018-07-06 12:50:00,40.47,40.5,40.47,40.49,7200.0,30.5433,30.566,30.5433,30.5584,7200.0
2018-07-06 12:55:00,40.49,40.49,40.48,40.49,7491.0,30.5584,30.5584,30.5509,30.5584,7491.0
2018-07-06 13:00:00,40.49,40.59,40.49,40.59,11829.0,30.5584,30.6339,30.5584,30.6339,11829.0
2018-07-06 13:05:00,40.58,40.63,40.58,40.63,9600.0,30.6263,30.6641,30.6263,30.6641,9600.0
2018-07-06 13:10:00,40.63,40.67,40.63,40.66,40845.0,30.6641,30.6943,30.6641,30.6867,40845.0
2018-07-06 13:15:00,40.67,40.69,40.66,40.69,12300.0,30.6943,30.7094,30.6867,30.7094,12300.0
2018-07-06 13:20:00,40.69,40.69,40.66,40.66,6540.0,30.7094,30.7094,30.6867,30.6867,6540.0
2018-07-06 13:25:00,40.66,40.69,40.66,40.69,7407.0,30.6867,30.7094,30.6867,30.7094,7407.0
2018-07-06 13:30:00,40.69,40.71,40.69,40.69,7947.0,30.7094,30.7245,30.7094,30.7094,7947.0
2018-07-06 13:35:00,40.69,40.71,40.69,40.71,4962.0,30.7094,30.7245,30.7094,30.7245,4962.0
2018-07-06 13:40:00,40.71,40.71,40.65,40.67,20700.0,30.7245,30.7245,30.6792,30.6943,20700.0
2018-07-06 13:45:00,40.67,40.67,40.65,40.66,17710.5,30.6943,30.6943,30.6792,30.6867,17710.5
2018-07-06 13:50:00,40.67,40.68,40.65,40.65,32494.5,30.6943,30.7018,30.6792,30.6792,32494.5
2018-07-06 13:55:00,40.65,40.67,40.63,40.66,22500.0,30.6792,30.6943,30.6641,30.6867,22500.0
2018-07-06 14:00:00,40.66,40.68,40.63,40.67,18516.0,30.6867,30.7018,30.6641,30.6943,18516.0
2018-07-06 14:05:00,40.67,40.68,40.63,40.64,15871.5,30.6943,30.7018,30.6641,30.6716,15871.5
2018-07-06 14:10:00,40.65,40.66,40.63,40.63,41406.0,30.6792,30.6867,30.6641,30.6641,41406.0
2018-07-06 14:15:00,40.64,40.66,40.63,40.63,33420.0,30.6716,30.6867,30.6641,30.6641,33420.0
2018-07-06 14:20:00,40.64,40.66,40.64,40.65,14662.5,30.6716,30.6867,30.6716,30.6792,14662.5
2018-07-06 14:25:00,40.65,40.66,40.63,40.65,37779.0,30.6792,30.6867,30.6641,30.6792,37779.0
2018-07-06 14:30:00,40.65,40.65,40.61,40.63,62244.0,30.6792,30.6792,30.649,30.6641,62244.0
2018-07-06 14:35:00,40.63,40.65,40.6,40.62,80946.0,30.6641,30.6792,30.6414,30.6565,80946.0
2018-07-06 14:40:00,40.61,40.64,40.6,40.63,97315.5,30.649,30.6716,30.6414,30.6641,97315.5
2018-07-06 14:45:00,40.63,40.63,40.6,40.63,14533.5,30.6641,30.6641,30.6414,30.6641,14533.5
2018-07-06 14:50:00,40.62,40.63,40.61,40.63,14271.0,30.6565,30.6641,30.649,30.6641,14271.0
2018-07-06 14:55:00,40.63,40.69,40.63,40.67,16021.5,30.6641,30.7094,30.6641,30.6943,16021.5
2018-07-06 15:00:00,40.67,40.7,40.67,40.7,8250.0,30.6943,30.7169,30.6943,30.7169,8250.0
2018-07-06 15:05:00,40.7,40.71,40.69,40.69,4471.5,30.7169,30.7245,30.7094,30.7094,4471.5
2018-07-06 15:10:00,40.69,40.69,40.66,40.66,10417.5,30.7094,30.7094,30.6867,30.6867,10417.5
2018-07-06 15:15:00,40.66,40.67,40.65,40.66,9204.0,30.6867,30.6943,30.6792,30.6867,9204.0
2018-07-06 15:20:00,40.66,40.67,40.62,40.65,28132.5,30.6867,30.6943,30.6565,30.6792,28132.5
2018-07-06 15:25:00,40.65,40.67,40.64,40.66,33048.0,30.6792,30.6943,30.6716,30.6867,33048.0
2018-07-06 15:30:00,40.65,40.67,40.64,40.67,40276.5,30.6792,30.6943,30.6716,30.6943,40276.5
2018-07-06 15:35:00,40.66,40.67,40.64,40.67,45798.0,30.6867,30.6943,30.6716,30.6943,45798.0
2018-07-06 15:40:00,40.67,40.67,40.63,40.63,62439.0,30.6943,30.6943,30.6641,30.6641,62439.0
2018-07-06 15:45:00,40.63,40.64,40.57,40.58,83800.5,30.6641,30.6716,30.6188,30.6263,83800.5
2018-07-06 15:50:00,40.57,40.63,40.57,40.58,96702.0,30.6188,30.6641,30.6188,30.6263,96702.0
2018-07-06 15:55:00,40.59,40.64,40.58,40.6,128439.0,30.6339,30.6716,30.6263,30.6414,128439.0
2018-07-09 09:30:00,40.72,40.74,40.55,40.74,190699.5,30.732,30.7471,30.6037,30.7471,190699.5
2018-07-09 09:35:00,40.77,41.03,40.76,41.0,14121.0,30.7697,30.966,30.7622,30.9433,14121.0
2018-07-09 09:40:00,41.01,41.03,40.85,40.93,38550.0,30.9509,30.966,30.8301,30.8905,38550.0
2018-07-09 09:45:00,40.91,41.1,40.91,41.1,12064.5,30.8754,31.0188,30.8754,31.0188,12064.5
2018-07-09 09:50:00,41.11,41.15,41.02,41.12,13627.5,31.0263,31.0565,30.9584,31.0339,13627.5
2018-07-09 09:55:00,41.11,41.18,41.04,41.06,54441.0,31.0263,31.0792,30.9735,30.9886,54441.0
2018-07-09 10:00:00,41.08,41.08,40.99,40.99,9987.0,31.0037,31.0037,30.9358,30.9358,9987.0
2018-07-09 10:05:00,40.99,41.1,40.98,41.06,13699.5,30.9358,31.0188,30.9282,30.9886,13699.5
2018-07-09 10:10:00,41.08,41.18,41.08,41.15,10350.0,31.0037,31.0792,31.0037,31.0565,10350.0
2018-07-09 10:15:00,41.14,41.19,40.93,41.17,312192.0,31.049,31.0867,30.8905,31.0716,312192.0
2018-07-09 10:20:00,41.17,41.29,41.13,41.21,48777.0,31.0716,31.1622,31.0414,31.1018,48777.0
2018-07-09 10:25:00,41.21,41.23,41.15,41.16,34615.5,31.1018,31.1169,31.0565,31.0641,34615.5
2018-07-09 10:30:00,41.15,41.2,41.11,41.2,33702.0,31.0565,31.0943,31.0263,31.0943,33702.0
2018-07-09 10:35:00,41.2,41.33,41.19,41.31,38368.5,31.0943,31.1924,31.0867,31.1773,38368.5
2018-07-09 10:40:00,41.32,41.32,41.25,41.25,84585.0,31.1848,31.1848,31.132,31.132,84585.0
2018-07-09 10:45:00,41.25,41.3,41.21,41.25,33679.5,31.132,31.1697,31.1018,31.132,33679.5
2018-07-09 10:50:00,41.25,41.25,41.17,41.17,16839.0,31.132,31.132,31.0716,31.0716,16839.0
2018-07-09 10:55:00,41.17,41.22,41.15,41.2,13875.0,31.0716,31.1094,31.0565,31.0943,13875.0
2018-07-09 11:00:00,41.21,41.21,41.16,41.17,66162.0,31.1018,31.1018,31.0641,31.0716,66162.0
2018-07-09 11:05:00,41.18,41.21,41.13,41.15,31902.0,31.0792,31.1018,31.0414,31.0565,31902.0
2018-07-09 11:10:00,41.15,41.19,41.15,41.16,24627.0,31.0565,31.0867,31.0565,31.0641,24627.0
2018-07-09 11:15:00,41.15,41.17,41.12,41.16,16486.5,31.0565,31.0716,31.0339,31.0641,16486.5
2018-07-09 11:20:00,41.15,41.15,41.05,41.05,12838.5,31.0565,31.0565,30.9811,30.9811,12838.5
2018-07-09 11:25:00,41.05,41.09,41.05,41.05,27975.0,30.9811,31.0112,30.9811,30.9811,27975.0
2018-07-09 11:30:00,41.04,41.05,41.01,41.03,12141.0,30.9735,30.9811,30.9509,30.966,12141.0
2018-07-09 11:35:00,41.04,41.05,41.02,41.03,13719.0,30.9735,30.9811,30.9584,30.966,13719.0
2018-07-09 11:40:00,41.03,41.07,41.02,41.07,23965.5,30.966,30.9962,30.9584,30.9962,23965.5
2018-07-09 11:45:00,41.07,41.18,41.07,41.17,13867.5,30.9962,31.0792,30.9962,31.0716,13867.5
2018-07-09 11:50:00,41.17,41.17,41.09,41.11,14220.0,31.0716,31.0716,31.0112,31.0263,14220.0
2018-07-09 11:55:00,41.11,41.11,41.03,41.06,29391.0,31.0263,31.0263,30.966,30.9886,29391.0
2018-07-09 12:00:00,41.06,41.08,41.04,41.05,28770.0,30.9886,31.0037,30.9735,30.9811,28770.0
2018-07-09 12:05:00,41.05,41.15,41.05,41.15,12300.0,30.9811,31.0565,30.9811,31.0565,12300.0
2018-07-09 12:10:00,41.15,41.15,41.12,41.13,12369.0,31.0565,31.0565,31.0339,31.0414,12369.0
2018-07-09 12:15:00,41.13,41.17,41.11,41.15,21711.0,31.0414,31.0716,31.0263,31.0565,21711.0
2018-07-09 12:20:00,41.15,41.15,41.1,41.11,11080.5,31.0565,31.0565,31.0188,31.0263,11080.5
2018-07-09 12:25:00,41.11,41.13,41.09,41.11,9873.0,31.0263,31.0414,31.0112,31.0263,9873.0
2018-07-09 12:30:00,41.11,41.13,41.08,41.13,8127.0,31.0263,31.0414,31.0037,31.0414,8127.0
2018-07-09 12:35:00,41.13,41.15,41.12,41.15,7500.0,31.0414,31.0565,31.0339,31.0565,7500.0
2018-07-09 12:40:00,41.17,41.2,41.15,41.2,12327.0,31.0716,31.0943,31.0565,31.0943,12327.0
2018-07-09 12:45:00,41.2,41.21,41.17,41.17,13792.5,31.0943,31.1018,31.0716,31.0716,13792.5
2018-07-09 12:50:00,41.16,41.17,41.1,41.17,234280.5,31.0641,31.0716,31.0188,31.0716,234280.5
2018-07-09 12:55:00,41.17,41.17,41.13,41.13,9852.0,31.0716,31.0716,31.0414,31.0414,9852.0
2018-07-09 13:00:00,41.14,41.15,41.11,41.13,17268.0,31.049,31.0565,31.0263,31.0414,17268.0
2018-07-09 13:05:00,41.11,41.13,41.05,41.06,22774.5,31.0263,31.0414,30.9811,30.9886,22774.5
2018-07-09 13:10:00,41.06,41.07,41.02,41.02,10858.5,30.9886,30.9962,30.9584,30.9584,10858.5
2018-07-09 13:15:00,41.03,41.07,41.02,41.06,11071.5,30.966,30.9962,30.9584,30.9886,11071.5
2018-07-09 13:20:00,41.05,41.09,41.03,41.07,22290.0,30.9811,31.0112,30.966,30.9962,22290.0
2018-07-09 13:25:00,41.07,41.08,41.04,41.04,15279.0,30.9962,31.0037,30.9735,30.9735,15279.0
2018-07-09 13:30:00,41.04,41.09,41.01,41.05,66972.0,30.9735,31.0112,30.9509,30.9811,66972.0
2018-07-09 13:35:00,41.05,41.07,41.01,41.01,19806.0,30.9811,30.9962,30.9509,30.9509,19806.0
2018-07-09 13:40:00,41.02,41.02,40.96,40.98,17553.0,30.9584,30.9584,30.9131,30.9282,17553.0
2018-07-09 13:45:00,40.98,41.04,40.98,41.02,8745.0,30.9282,30.9735,30.9282,30.9584,8745.0
2018-07-09 13:50:00,41.03,41.05,41.03,41.04,14679.0,30.966,30.9811,30.966,30.9735,14679.0
2018-07-09 13:55:00,41.04,41.04,41.02,41.03,8898.0,30.9735,30.9735,30.9584,30.966,8898.0
2018-07-09 14:00:00,41.03,41.09,41.03,41.09,12675.0,30.966,31.0112,30.966,31.0112,12675.0
2018-07-09 14:05:00,41.09,41.09,41.01,41.01,25404.0,31.0112,31.0112,30.9509,30.9509,25404.0
2018-07-09 14:10:00,41.01,41.01,40.97,40.98,36243.0,30.9509,30.9509,30.9207,30.9282,36243.0
2018-07-09 14:15:00,40.99,41.03,40.99,41.03,10051.5,30.9358,30.966,30.9358,30.966,10051.5
2018-07-09 14:20:00,41.03,41.03,41.01,41.02,21790.5,30.966,30.966,30.9509,30.9584,21790.5
2018-07-09 14:25:00,41.02,41.08,41.01,41.06,12535.5,30.9584,31.0037,30.9509,30.9886,12535.5
2018-07-09 14:30:00,41.06,41.07,41.04,41.05,15816.0,30.9886,30.9962,30.9735,30.9811,15816.0
2018-07-09 14:35:00,41.05,41.09,41.05,41.07,12208.5,30.9811,31.0112,30.9811,30.9962,12208.5
2018-07-09 14:40:00,41.06,41.14,41.06,41.13,42613.5,30.9886,31.049,30.9886,31.0414,42613.5
2018-07-09 14:45:00,41.13,41.14,41.12,41.13,15277.5,31.0414,31.049,31.0339,31.0414,15277.5
2018-07-09 14:50:00,41.13,41.17,41.13,41.17,15448.5,31.0414,31.0716,31.0414,31.0716,15448.5
2018-07-09 14:55:00,41.17,41.18,41.15,41.16,47433.0,31.0716,31.0792,31.0565,31.0641,47433.0
2018-07-09 15:00:00,41.16,41.19,41.15,41.17,6579.0,31.0641,31.0867,31.0565,31.0716,6579.0
2018-07-09 15:05:00,41.15,41.19,41.14,41.17,12150.0,31.0565,31.0867,31.049,31.0716,12150.0
2018-07-09 15:10:00,41.17,41.17,41.15,41.17,15021.0,31.0716,31.0716,31.0565,31.0716,15021.0
2018-07-09 15:15:00,41.16,41.16,41.08,41.11,21264.0,31.0641,31.0641,31.0037,31.0263,21264.0
2018-07-09 15:20:00,41.11,41.11,41.07,41.09,21499.5,31.0263,31.0263,30.9962,31.0112,21499.5
2018-07-09 15:25:00,41.09,41.12,41.09,41.1,33327.0,31.0112,31.0339,31.0112,31.0188,33327.0
2018-07-09 15:30:00,41.1,41.21,41.09,41.17,47197.5,31.0188,31.1018,31.0112,31.0716,47197.5
2018-07-09 15:35:00,41.17,41.22,41.15,41.21,34314.0,31.0716,31.1094,31.0565,31.1018,34314.0
2018-07-09 15:40:00,41.21,41.23,41.17,41.22,54048.0,31.1018,31.1169,31.0716,31.1094,54048.0
2018-07-09 15:45:00,41.21,41.22,41.16,41.21,58731.0,31.1018,31.1094,31.0641,31.1018,58731.0
2018-07-09 15:50:00,41.21,41.25,41.19,41.21,106773.0,31.1018,31.132,31.0867,31.1018,106773.0
2018-07-09 15:55:00,41.21,41.24,41.19,41.22,140719.5,31.1018,31.1245,31.0867,31.1094,140719.5
2018-07-10 09:30:00,41.76,41.92,41.66,41.78,72811.5,31.5169,31.6377,31.4414,31.532,72811.5
2018-07-10 09:35:00,41.8,41.93,41.73,41.81,20400.0,31.5471,31.6452,31.4943,31.5546,20400.0
2018-07-10 09:40:00,41.81,41.81,41.63,41.65,18312.0,31.5546,31.5546,31.4188,31.4339,18312.0
2018-07-10 09:45:00,41.67,41.69,41.44,41.45,28041.0,31.449,31.4641,31.2754,31.2829,28041.0
2018-07-10 09:50:00,41.45,41.59,41.45,41.47,28890.0,31.2829,31.3886,31.2829,31.298,28890.0
2018-07-10 09:55:00,41.44,41.58,41.44,41.45,21552.0,31.2754,31.3811,31.2754,31.2829,21552.0
2018-07-10 10:00:00,41.46,41.55,41.33,41.48,30060.0,31.2905,31.3584,31.1924,31.3056,30060.0
2018-07-10 10:05:00,41.45,41.61,41.45,41.59,16227.0,31.2829,31.4037,31.2829,31.3886,16227.0
2018-07-10 10:10:00,41.61,41.63,41.56,41.56,12106.5,31.4037,31.4188,31.366,31.366,12106.5
2018-07-10 10:15:00,41.57,41.69,41.57,41.67,20175.0,31.3735,31.4641,31.3735,31.449,20175.0
2018-07-10 10:20:00,41.67,41.67,41.58,41.63,8361.0,31.449,31.449,31.3811,31.4188,8361.0
2018-07-10 10:25:00,41.64,41.65,41.56,41.56,12561.0,31.4263,31.4339,31.366,31.366,12561.0
2018-07-10 10:30:00,41.55,41.65,41.55,41.6,21853.5,31.3584,31.4339,31.3584,31.3962,21853.5
2018-07-10 10:35:00,41.59,41.64,41.57,41.64,12900.0,31.3886,31.4263,31.3735,31.4263,12900.0
2018-07-10 10:40:00,41.63,41.65,41.55,41.61,18448.5,31.4188,31.4339,31.3584,31.4037,18448.5
2018-07-10 10:45:00,41.63,41.67,41.61,41.64,12748.5,31.4188,31.449,31.4037,31.4263,12748.5
2018-07-10 10:50:00,41.64,41.68,41.62,41.68,13950.0,31.4263,31.4565,31.4112,31.4565,13950.0
2018-07-10 10:55:00,41.69,41.73,41.69,41.69,10192.5,31.4641,31.4943,31.4641,31.4641,10192.5
2018-07-10 11:00:00,41.72,41.73,41.65,41.66,18100.5,31.4867,31.4943,31.4339,31.4414,18100.5
2018-07-10 11:05:00,41.65,41.67,41.64,41.66,13024.5,31.4339,31.449,31.4263,31.4414,13024.5
2018-07-10 11:10:00,41.66,41.67,41.59,41.62,16500.0,31.4414,31.449,31.3886,31.4112,16500.0
2018-07-10 11:15:00,41.62,41.63,41.61,41.61,4885.5,31.4112,31.4188,31.4037,31.4037,4885.5
2018-07-10 11:20:00,41.61,41.63,41.53,41.53,9796.5,31.4037,31.4188,31.3433,31.3433,9796.5
2018-07-10 11:25:00,41.53,41.57,41.52,41.56,8637.0,31.3433,31.3735,31.3358,31.366,8637.0
2018-07-10 11:30:00,41.55,41.61,41.55,41.59,9010.5,31.3584,31.4037,31.3584,31.3886,9010.5
2018-07-10 11:35:00,41.6,41.61,41.59,41.59,6600.0,31.3962,31.4037,31.3886,31.3886,6600.0
2018-07-10 11:40:00,41.59,41.61,41.56,41.6,5458.5,31.3886,31.4037,31.366,31.3962,5458.5
2018-07-10 11:45:00,41.59,41.63,41.59,41.61,9997.5,31.3886,31.4188,31.3886,31.4037,9997.5
2018-07-10 11:50:00,41.6,41.63,41.6,41.61,13890.0,31.3962,31.4188,31.3962,31.4037,13890.0
2018-07-10 11:55:00,41.61,41.65,41.6,41.65,11032.5,31.4037,31.4339,31.3962,31.4339,11032.5
2018-07-10 12:00:00,41.65,41.67,41.61,41.61,6900.0,31.4339,31.449,31.4037,31.4037,6900.0
2018-07-10 12:05:00,41.63,41.68,41.62,41.63,7981.5,31.4188,31.4565,31.4112,31.4188,7981.5
2018-07-10 12:10:00,41.63,41.63,41.61,41.61,7108.5,31.4188,31.4188,31.4037,31.4037,7108.5
2018-07-10 12:15:00,41.61,41.63,41.59,41.63,7216.5,31.4037,31.4188,31.3886,31.4188,7216.5
2018-07-10 12:20:00,41.65,41.67,41.62,41.63,5506.5,31.4339,31.449,31.4112,31.4188,5506.5
2018-07-10 12:25:00,41.61,41.65,41.59,41.64,5130.0,31.4037,31.4339,31.3886,31.4263,5130.0
2018-07-10 12:30:00,41.65,41.67,41.65,41.65,3306.0,31.4339,31.449,31.4339,31.4339,3306.0
2018-07-10 12:35:00,41.65,41.66,41.63,41.64,6402.0,31.4339,31.4414,31.4188,31.4263,6402.0
2018-07-10 12:40:00,41.65,41.65,41.61,41.61,5550.0,31.4339,31.4339,31.4037,31.4037,5550.0
2018-07-10 12:45:00,41.61,41.62,41.54,41.54,9630.0,31.4037,31.4112,31.3509,31.3509,9630.0
2018-07-10 12:50:00,41.54,41.57,41.52,41.56,5700.0,31.3509,31.3735,31.3358,31.366,5700.0
2018-07-10 12:55:00,41.57,41.6,41.57,41.59,9217.5,31.3735,31.3962,31.3735,31.3886,9217.5
2018-07-10 13:00:00,41.59,41.64,41.58,41.61,6540.0,31.3886,31.4263,31.3811,31.4037,6540.0
2018-07-10 13:05:00,41.62,41.63,41.59,41.61,5581.5,31.4112,31.4188,31.3886,31.4037,5581.5
2018-07-10 13:10:00,41.6,41.62,41.57,41.6,5752.5,31.3962,31.4112,31.3735,31.3962,5752.5
2018-07-10 13:15:00,41.59,41.63,41.56,41.59,9328.5,31.3886,31.4188,31.366,31.3886,9328.5
2018-07-10 13:20:00,41.57,41.58,41.53,41.53,5967.0,31.3735,31.3811,31.3433,31.3433,5967.0
2018-07-10 13:25:00,41.54,41.54,41.51,41.51,5253.0,31.3509,31.3509,31.3282,31.3282,5253.0
2018-07-10 13:30:00,41.51,41.53,41.5,41.52,8550.0,31.3282,31.3433,31.3207,31.3358,8550.0
2018-07-10 13:35:00,41.51,41.51,41.43,41.44,10704.0,31.3282,31.3282,31.2679,31.2754,10704.0
2018-07-10 13:40:00,41.43,41.44,41.41,41.41,10275.0,31.2679,31.2754,31.2528,31.2528,10275.0
2018-07-10 13:45:00,41.43,41.45,41.41,41.44,14749.5,31.2679,31.2829,31.2528,31.2754,14749.5
2018-07-10 13:50:00,41.44,41.49,41.43,41.49,9225.0,31.2754,31.3131,31.2679,31.3131,9225.0
2018-07-10 13:55:00,41.49,41.53,41.43,41.49,52314.0,31.3131,31.3433,31.2679,31.3131,52314.0
2018-07-10 14:00:00,41.5,41.55,41.49,41.55,16116.0,31.3207,31.3584,31.3131,31.3584,16116.0
2018-07-10 14:05:00,41.55,41.56,41.51,41.53,14301.0,31.3584,31.366,31.3282,31.3433,14301.0
2018-07-10 14:10:00,41.53,41.58,41.53,41.56,10327.5,31.3433,31.3811,31.3433,31.366,10327.5
2018-07-10 14:15:00,41.57,41.61,41.57,41.59,10519.5,31.3735,31.4037,31.3735,31.3886,10519.5
2018-07-10 14:20:00,41.6,41.61,41.56,41.57,12000.0,31.3962,31.4037,31.366,31.3735,12000.0
2018-07-10 14:25:00,41.57,41.65,41.57,41.62,14152.5,31.3735,31.4339,31.3735,31.4112,14152.5
2018-07-10 14:30:00,41.62,41.67,41.62,41.65,13221.0,31.4112,31.449,31.4112,31.4339,13221.0
2018-07-10 14:35:00,41.65,41.66,41.63,41.65,11700.0,31.4339,31.4414,31.4188,31.4339,11700.0
2018-07-10 14:40:00,41.65,41.66,41.6,41.6,7995.0,31.4339,31.4414,31.3962,31.3962,7995.0
2018-07-10 14:45:00,41.61,41.63,41.6,41.62,10099.5,31.4037,31.4188,31.3962,31.4112,10099.5
2018-07-10 14:50:00,41.62,41.63,41.61,41.61,10912.5,31.4112,31.4188,31.4037,31.4037,10912.5
2018-07-10 14:55:00,41.61,41.67,41.61,41.66,12559.5,31.4037,31.449,31.4037,31.4414,12559.5
2018-07-10 15:00:00,41.66,41.67,41.63,41.64,15351.0,31.4414,31.449,31.4188,31.4263,15351.0
2018-07-10 15:05:00,41.64,41.64,41.62,41.63,10164.0,31.4263,31.4263,31.4112,31.4188,10164.0
2018-07-10 15:10:00,41.64,41.65,41.63,41.64,10050.0,31.4263,31.4339,31.4188,31.4263,10050.0
2018-07-10 15:15:00,41.64,41.64,41.63,41.64,16266.0,31.4263,31.4263,31.4188,31.4263,16266.0
2018-07-10 15:20:00,41.63,41.67,41.63,41.65,33459.0,31.4188,31.449,31.4188,31.4339,33459.0
2018-07-10 15:25:00,41.65,41.67,41.63,41.66,15730.5,31.4339,31.449,31.4188,31.4414,15730.5
2018-07-10 15:30:00,41.67,41.73,41.67,41.71,22474.5,31.449,31.4943,31.449,31.4792,22474.5
2018-07-10 15:35:00,41.71,41.75,41.69,41.73,28138.5,31.4792,31.5094,31.4641,31.4943,28138.5
2018-07-10 15:40:00,41.73,41.75,41.71,41.73,38068.5,31.4943,31.5094,31.4792,31.4943,38068.5
2018-07-10 15:45:00,41.73,41.73,41.69,41.71,47089.5,31.4943,31.4943,31.4641,31.4792,47089.5
2018-07-10 15:50:00,41.71,41.73,41.69,41.71,63268.5,31.4792,31.4943,31.4641,31.4792,63268.5
2018-07-10 15:55:00,41.71,41.75,41.71,41.73,122839.5,31.4792,31.5094,31.4792,31.4943,122839.5
2018-07-11 09:30:00,41.27,41.29,41.0,41.09,48127.5,31.1471,31.1622,30.9433,31.0112,48127.5
2018-07-11 09:35:00,41.09,41.26,41.09,41.21,13197.0,31.0112,31.1396,31.0112,31.1018,13197.0
2018-07-11 09:40:00,41.21,41.24,41.11,41.2,10350.0,31.1018,31.1245,31.0263,31.0943,10350.0
2018-07-11 09:45:00,41.23,41.25,41.1,41.11,17566.5,31.1169,31.132,31.0188,31.0263,17566.5
2018-07-11 09:50:00,41.1,41.17,41.09,41.15,19936.5,31.0188,31.0716,31.0112,31.0565,19936.5
2018-07-11 09:55:00,41.17,41.2,41.11,41.14,6750.0,31.0716,31.0943,31.0263,31.049,6750.0
2018-07-11 10:00:00,41.13,41.16,41.09,41.16,13344.0,31.0414,31.0641,31.0112,31.0641,13344.0
2018-07-11 10:05:00,41.14,41.22,41.13,41.15,8280.0,31.049,31.1094,31.0414,31.0565,8280.0
2018-07-11 10:10:00,41.16,41.17,41.09,41.09,6804.0,31.0641,31.0716,31.0112,31.0112,6804.0
2018-07-11 10:15:00,41.11,41.15,41.09,41.13,7200.0,31.0263,31.0565,31.0112,31.0414,7200.0
2018-07-11 10:20:00,41.15,41.22,41.15,41.19,5550.0,31.0565,31.1094,31.0565,31.0867,5550.0
2018-07-11 10:25:00,41.21,41.22,41.15,41.2,6475.5,31.1018,31.1094,31.0565,31.0943,6475.5
2018-07-11 10:30:00,41.21,41.27,41.2,41.26,14454.0,31.1018,31.1471,31.0943,31.1396,14454.0
2018-07-11 10:35:00,41.25,41.25,41.16,41.16,12808.5,31.132,31.132,31.0641,31.0641,12808.5
2018-07-11 10:40:00,41.15,41.15,41.08,41.08,8623.5,31.0565,31.0565,31.0037,31.0037,8623.5
2018-07-11 10:45:00,41.07,41.11,41.03,41.04,10648.5,30.9962,31.0263,30.966,30.9735,10648.5
2018-07-11 10:50:00,41.03,41.08,41.02,41.08,11622.0,30.966,31.0037,30.9584,31.0037,11622.0
2018-07-11 10:55:00,41.08,41.14,41.08,41.13,6450.0,31.0037,31.049,31.0037,31.0414,6450.0
2018-07-11 11:00:00,41.14,41.22,41.14,41.21,5725.5,31.049,31.1094,31.049,31.1018,5725.5
2018-07-11 11:05:00,41.21,41.24,41.17,41.22,30169.5,31.1018,31.1245,31.0716,31.1094,30169.5
2018-07-11 11:10:00,41.21,41.21,41.14,41.15,12930.0,31.1018,31.1018,31.049,31.0565,12930.0
2018-07-11 11:15:00,41.15,41.15,41.03,41.06,12150.0,31.0565,31.0565,30.966,30.9886,12150.0
2018-07-11 11:20:00,41.05,41.05,40.99,41.02,21039.0,30.9811,30.9811,30.9358,30.9584,21039.0
2018-07-11 11:25:00,41.01,41.03,40.99,40.99,16380.0,30.9509,30.966,30.9358,30.9358,16380.0
2018-07-11 11:30:00,40.99,41.01,40.96,40.96,11946.0,30.9358,30.9509,30.9131,30.9131,11946.0
2018-07-11 11:35:00,40.97,41.04,40.97,41.04,6999.0,30.9207,30.9735,30.9207,30.9735,6999.0
2018-07-11 11:40:00,41.03,41.05,40.97,40.97,37950.0,30.966,30.9811,30.9207,30.9207,37950.0
2018-07-11 11:45:00,40.97,40.99,40.91,40.97,13330.5,30.9207,30.9358,30.8754,30.9207,13330.5
2018-07-11 11:50:00,40.95,41.01,40.95,40.99,26373.0,30.9056,30.9509,30.9056,30.9358,26373.0
2018-07-11 11:55:00,40.97,41.01,40.93,40.93,12093.0,30.9207,30.9509,30.8905,30.8905,12093.0
2018-07-11 12:00:00,40.95,40.95,40.91,40.94,4950.0,30.9056,30.9056,30.8754,30.898,4950.0
2018-07-11 12:05:00,40.96,41.01,40.96,40.97,4879.5,30.9131,30.9509,30.9131,30.9207,4879.5
2018-07-11 12:10:00,40.99,41.01,40.95,41.0,8829.0,30.9358,30.9509,30.9056,30.9433,8829.0
2018-07-11 12:15:00,41.0,41.03,40.96,41.0,7200.0,30.9433,30.966,30.9131,30.9433,7200.0
2018-07-11 12:20:00,41.0,41.03,40.99,41.01,4831.5,30.9433,30.966,30.9358,30.9509,4831.5
2018-07-11 12:25:00,41.01,41.02,40.97,40.99,6000.0,30.9509,30.9584,30.9207,30.9358,6000.0
2018-07-11 12:30:00,41.01,41.06,41.01,41.06,4500.0,30.9509,30.9886,30.9509,30.9886,4500.0
2018-07-11 12:35:00,41.07,41.07,41.01,41.03,13839.0,30.9962,30.9962,30.9509,30.966,13839.0
2018-07-11 12:40:00,41.02,41.03,40.95,40.95,10288.5,30.9584,30.966,30.9056,30.9056,10288.5
2018-07-11 12:45:00,40.94,40.99,40.93,40.95,6427.5,30.898,30.9358,30.8905,30.9056,6427.5
2018-07-11 12:50:00,40.95,40.95,40.9,40.93,9300.0,30.9056,30.9056,30.8679,30.8905,9300.0
2018-07-11 12:55:00,40.91,40.91,40.86,40.89,10423.5,30.8754,30.8754,30.8377,30.8603,10423.5
2018-07-11 13:00:00,40.91,40.91,40.84,40.84,7729.5,30.8754,30.8754,30.8226,30.8226,7729.5
2018-07-11 13:05:00,40.84,40.88,40.84,40.84,5913.0,30.8226,30.8528,30.8226,30.8226,5913.0
2018-07-11 13:10:00,40.84,40.87,40.8,40.87,8175.0,30.8226,30.8452,30.7924,30.8452,8175.0
2018-07-11 13:15:00,40.85,40.86,40.84,40.85,4050.0,30.8301,30.8377,30.8226,30.8301,4050.0
2018-07-11 13:20:00,40.85,40.91,40.85,40.91,4929.0,30.8301,30.8754,30.8301,30.8754,4929.0
2018-07-11 13:25:00,40.91,40.91,40.89,40.89,3613.5,30.8754,30.8754,30.8603,30.8603,3613.5
2018-07-11 13:30:00,40.89,40.94,40.89,40.91,6952.5,30.8603,30.898,30.8603,30.8754,6952.5
2018-07-11 13:35:00,40.89,40.89,40.85,40.85,5673.0,30.8603,30.8603,30.8301,30.8301,5673.0
2018-07-11 13:40:00,40.84,40.85,40.82,40.84,5205.0,30.8226,30.8301,30.8075,30.8226,5205.0
2018-07-11 13:45:00,40.83,40.83,40.81,40.81,2400.0,30.815,30.815,30.7999,30.7999,2400.0
2018-07-11 13:50:00,40.81,40.81,40.74,40.74,6012.0,30.7999,30.7999,30.7471,30.7471,6012.0
2018-07-11 13:55:00,40.75,40.76,40.75,40.76,3600.0,30.7546,30.7622,30.7546,30.7622,3600.0
2018-07-11 14:00:00,40.75,40.79,40.75,40.75,10725.0,30.7546,30.7848,30.7546,30.7546,10725.0
2018-07-11 14:05:00,40.77,40.77,40.69,40.7,17650.5,30.7697,30.7697,30.7094,30.7169,17650.5
2018-07-11 14:10:00,40.69,40.69,40.62,40.65,26479.5,30.7094,30.7094,30.6565,30.6792,26479.5
2018-07-11 14:15:00,40.65,40.69,40.64,40.68,4950.0,30.6792,30.7094,30.6716,30.7018,4950.0
2018-07-11 14:20:00,40.68,40.74,40.68,40.72,10678.5,30.7018,30.7471,30.7018,30.732,10678.5
2018-07-11 14:25:00,40.72,40.8,40.72,40.79,8752.5,30.732,30.7924,30.732,30.7848,8752.5
2018-07-11 14:30:00,40.8,40.84,40.79,40.82,5202.0,30.7924,30.8226,30.7848,30.8075,5202.0
2018-07-11 14:35:00,40.83,40.83,40.8,40.81,9519.0,30.815,30.815,30.7924,30.7999,9519.0
2018-07-11 14:40:00,40.81,40.82,40.75,40.79,13863.0,30.7999,30.8075,30.7546,30.7848,13863.0
2018-07-11 14:45:00,40.79,40.79,40.75,40.79,8265.0,30.7848,30.7848,30.7546,30.7848,8265.0
2018-07-11 14:50:00,40.78,40.8,40.77,40.79,6099.0,30.7773,30.7924,30.7697,30.7848,6099.0
2018-07-11 14:55:00,40.79,40.79,40.75,40.77,7950.0,30.7848,30.7848,30.7546,30.7697,7950.0
2018-07-11 15:00:00,40.77,40.81,40.76,40.79,9949.5,30.7697,30.7999,30.7622,30.7848,9949.5
2018-07-11 15:05:00,40.8,40.85,40.8,40.82,9717.0,30.7924,30.8301,30.7924,30.8075,9717.0
2018-07-11 15:10:00,40.82,40.87,40.82,40.83,12762.0,30.8075,30.8452,30.8075,30.815,12762.0
2018-07-11 15:15:00,40.83,40.85,40.78,40.79,8685.0,30.815,30.8301,30.7773,30.7848,8685.0
2018-07-11 15:20:00,40.79,40.79,40.75,40.78,16897.5,30.7848,30.7848,30.7546,30.7773,16897.5
2018-07-11 15:25:00,40.77,40.8,40.75,40.77,26122.5,30.7697,30.7924,30.7546,30.7697,26122.5
2018-07-11 15:30:00,40.78,40.84,40.78,40.84,21102.0,30.7773,30.8226,30.7773,30.8226,21102.0
2018-07-11 15:35:00,40.85,40.87,40.83,40.85,25105.5,30.8301,30.8452,30.815,30.8301,25105.5
2018-07-11 15:40:00,40.84,40.85,40.79,40.79,22284.0,30.8226,30.8301,30.7848,30.7848,22284.0
2018-07-11 15:45:00,40.79,40.89,40.77,40.87,46300.5,30.7848,30.8603,30.7697,30.8452,46300.5
2018-07-11 15:50:00,40.86,40.87,40.81,40.82,46617.0,30.8377,30.8452,30.7999,30.8075,46617.0
2018-07-11 15:55:00,40.81,40.85,40.8,40.82,102178.5,30.7999,30.8301,30.7924,30.8075,102178.5
2018-07-12 09:30:00,41.07,41.23,41.01,41.01,21516.0,30.9962,31.1169,30.9509,30.9509,21516.0
2018-07-12 09:35:00,41.03,41.03,40.9,40.93,12841.5,30.966,30.966,30.8679,30.8905,12841.5
2018-07-12 09:40:00,40.91,40.92,40.78,40.84,29617.5,30.8754,30.8829,30.7773,30.8226,29617.5
2018-07-12 09:45:00,40.86,40.86,40.67,40.75,13663.5,30.8377,30.8377,30.6943,30.7546,13663.5
2018-07-12 09:50:00,40.78,40.91,40.77,40.89,8349.0,30.7773,30.8754,30.7697,30.8603,8349.0
2018-07-12 09:55:00,40.89,40.95,40.86,40.9,3900.0,30.8603,30.9056,30.8377,30.8679,3900.0
2018-07-12 10:00:00,40.91,40.96,40.88,40.93,7843.5,30.8754,30.9131,30.8528,30.8905,7843.5
2018-07-12 10:05:00,40.96,40.98,40.92,40.96,31200.0,30.9131,30.9282,30.8829,30.9131,31200.0
2018-07-12 10:10:00,40.96,40.97,40.87,40.87,6300.0,30.9131,30.9207,30.8452,30.8452,6300.0
2018-07-12 10:15:00,40.89,40.96,40.88,40.91,13041.0,30.8603,30.9131,30.8528,30.8754,13041.0
2018-07-12 10:20:00,40.91,41.0,40.91,40.99,5535.0,30.8754,30.9433,30.8754,30.9358,5535.0
2018-07-12 10:25:00,40.99,41.13,40.99,41.11,8202.0,30.9358,31.0414,30.9358,31.0263,8202.0
2018-07-12 10:30:00,41.11,41.13,41.03,41.05,11386.5,31.0263,31.0414,30.966,30.9811,11386.5
2018-07-12 10:35:00,41.04,41.06,40.97,41.02,16543.5,30.9735,30.9886,30.9207,30.9584,16543.5
2018-07-12 10:40:00,41.02,41.02,40.88,40.88,8385.0,30.9584,30.9584,30.8528,30.8528,8385.0
2018-07-12 10:45:00,40.89,40.93,40.86,40.93,6450.0,30.8603,30.8905,30.8377,30.8905,6450.0
2018-07-12 10:50:00,40.93,40.99,40.93,40.96,11338.5,30.8905,30.9358,30.8905,30.9131,11338.5
2018-07-12 10:55:00,40.97,41.01,40.94,40.97,7305.0,30.9207,30.9509,30.898,30.9207,7305.0
2018-07-12 11:00:00,40.99,41.07,40.97,41.05,9000.0,30.9358,30.9962,30.9207,30.9811,9000.0
2018-07-12 11:05:00,41.05,41.13,41.05,41.1,32269.5,30.9811,31.0414,30.9811,31.0188,32269.5
2018-07-12 11:10:00,41.11,41.11,41.04,41.06,7722.0,31.0263,31.0263,30.9735,30.9886,7722.0
2018-07-12 11:15:00,41.05,41.08,40.99,41.0,9234.0,30.9811,31.0037,30.9358,30.9433,9234.0
2018-07-12 11:20:00,40.99,41.07,40.99,41.04,11122.5,30.9358,30.9962,30.9358,30.9735,11122.5
2018-07-12 11:25:00,41.03,41.05,41.0,41.04,9700.5,30.966,30.9811,30.9433,30.9735,9700.5
2018-07-12 11:30:00,41.04,41.07,41.03,41.06,9613.5,30.9735,30.9962,30.966,30.9886,9613.5
2018-07-12 11:35:00,41.05,41.05,40.99,41.03,9093.0,30.9811,30.9811,30.9358,30.966,9093.0
2018-07-12 11:40:00,41.05,41.05,41.01,41.04,6450.0,30.9811,30.9811,30.9509,30.9735,6450.0
2018-07-12 11:45:00,41.05,41.1,41.04,41.09,4350.0,30.9811,31.0188,30.9735,31.0112,4350.0
2018-07-12 11:50:00,41.09,41.12,41.07,41.09,6855.0,31.0112,31.0339,30.9962,31.0112,6855.0
2018-07-12 11:55:00,41.09,41.2,41.07,41.17,8478.0,31.0112,31.0943,30.9962,31.0716,8478.0
2018-07-12 12:00:00,41.16,41.17,41.13,41.13,4975.5,31.0641,31.0716,31.0414,31.0414,4975.5
2018-07-12 12:05:00,41.14,41.15,41.13,41.14,9879.0,31.049,31.0565,31.0414,31.049,9879.0
2018-07-12 12:10:00,41.13,41.19,41.13,41.17,7555.5,31.0414,31.0867,31.0414,31.0716,7555.5
2018-07-12 12:15:00,41.17,41.19,41.16,41.18,6163.5,31.0716,31.0867,31.0641,31.0792,6163.5
2018-07-12 12:20:00,41.18,41.2,41.17,41.18,4836.0,31.0792,31.0943,31.0716,31.0792,4836.0
2018-07-12 12:25:00,41.18,41.21,41.18,41.21,7704.0,31.0792,31.1018,31.0792,31.1018,7704.0
2018-07-12 12:30:00,41.22,41.27,41.19,41.26,6568.5,31.1094,31.1471,31.0867,31.1396,6568.5
2018-07-12 12:35:00,41.26,41.27,41.23,41.23,6750.0,31.1396,31.1471,31.1169,31.1169,6750.0
2018-07-12 12:40:00,41.22,41.22,41.11,41.17,36463.5,31.1094,31.1094,31.0263,31.0716,36463.5
2018-07-12 12:45:00,41.14,41.17,41.11,41.12,7429.5,31.049,31.0716,31.0263,31.0339,7429.5
2018-07-12 12:50:00,41.13,41.17,41.13,41.15,9151.5,31.0414,31.0716,31.0414,31.0565,9151.5
2018-07-12 12:55:00,41.15,41.23,41.15,41.23,12886.5,31.0565,31.1169,31.0565,31.1169,12886.5
2018-07-12 13:00:00,41.23,41.25,41.2,41.2,8968.5,31.1169,31.132,31.0943,31.0943,8968.5
2018-07-12 13:05:00,41.19,41.2,41.14,41.15,8616.0,31.0867,31.0943,31.049,31.0565,8616.0
2018-07-12 13:10:00,41.15,41.16,41.14,41.15,4350.0,31.0565,31.0641,31.049,31.0565,4350.0
2018-07-12 13:15:00,41.15,41.21,41.13,41.21,12600.0,31.0565,31.1018,31.0414,31.1018,12600.0
2018-07-12 13:20:00,41.2,41.2,41.13,41.13,8550.0,31.0943,31.0943,31.0414,31.0414,8550.0
2018-07-12 13:25:00,41.15,41.21,41.15,41.21,11880.0,31.0565,31.1018,31.0565,31.1018,11880.0
2018-07-12 13:30:00,41.21,41.22,41.13,41.15,10503.0,31.1018,31.1094,31.0414,31.0565,10503.0
2018-07-12 13:35:00,41.15,41.18,41.12,41.18,9000.0,31.0565,31.0792,31.0339,31.0792,9000.0
2018-07-12 13:40:00,41.19,41.2,41.17,41.17,5532.0,31.0867,31.0943,31.0716,31.0716,5532.0
2018-07-12 13:45:00,41.17,41.21,41.17,41.19,7200.0,31.0716,31.1018,31.0716,31.0867,7200.0
2018-07-12 13:50:00,41.18,41.18,41.14,41.15,9945.0,31.0792,31.0792,31.049,31.0565,9945.0
2018-07-12 13:55:00,41.15,41.18,41.14,41.15,9601.5,31.0565,31.0792,31.049,31.0565,9601.5
2018-07-12 14:00:00,41.15,41.19,41.14,41.17,5013.0,31.0565,31.0867,31.049,31.0716,5013.0
2018-07-12 14:05:00,41.16,41.17,41.14,41.15,6799.5,31.0641,31.0716,31.049,31.0565,6799.5
2018-07-12 14:10:00,41.15,41.17,41.13,41.13,13729.5,31.0565,31.0716,31.0414,31.0414,13729.5
2018-07-12 14:15:00,41.15,41.17,41.14,41.15,7050.0,31.0565,31.0716,31.049,31.0565,7050.0
2018-07-12 14:20:00,41.15,41.2,41.15,41.19,12219.0,31.0565,31.0943,31.0565,31.0867,12219.0
2018-07-12 14:25:00,41.18,41.19,41.17,41.17,5311.5,31.0792,31.0867,31.0716,31.0716,5311.5
2018-07-12 14:30:00,41.17,41.17,41.11,41.15,9450.0,31.0716,31.0716,31.0263,31.0565,9450.0
2018-07-12 14:35:00,41.15,41.15,41.11,41.13,7950.0,31.0565,31.0565,31.0263,31.0414,7950.0
2018-07-12 14:40:00,41.13,41.14,41.11,41.11,8101.5,31.0414,31.049,31.0263,31.0263,8101.5
2018-07-12 14:45:00,41.11,41.12,41.1,41.11,42541.5,31.0263,31.0339,31.0188,31.0263,42541.5
2018-07-12 14:50:00,41.11,41.14,41.11,41.13,10110.0,31.0263,31.049,31.0263,31.0414,10110.0
2018-07-12 14:55:00,41.13,41.15,41.11,41.15,9189.0,31.0414,31.0565,31.0263,31.0565,9189.0
2018-07-12 15:00:00,41.15,41.19,41.15,41.19,15589.5,31.0565,31.0867,31.0565,31.0867,15589.5
2018-07-12 15:05:00,41.19,41.2,41.16,41.16,9136.5,31.0867,31.0943,31.0641,31.0641,9136.5
2018-07-12 15:10:00,41.15,41.17,41.12,41.15,10672.5,31.0565,31.0716,31.0339,31.0565,10672.5
2018-07-12 15:15:00,41.15,41.21,41.15,41.16,11380.5,31.0565,31.1018,31.0565,31.0641,11380.5
2018-07-12 15:20:00,41.16,41.17,41.11,41.12,8860.5,31.0641,31.0716,31.0263,31.0339,8860.5
2018-07-12 15:25:00,41.13,41.19,41.13,41.19,12291.0,31.0414,31.0867,31.0414,31.0867,12291.0
2018-07-12 15:30:00,41.19,41.19,41.15,41.16,20824.5,31.0867,31.0867,31.0565,31.0641,20824.5
2018-07-12 15:35:00,41.15,41.17,41.14,41.15,14400.0,31.0565,31.0716,31.049,31.0565,14400.0
2018-07-12 15:40:00,41.15,41.18,41.13,41.15,29202.0,31.0565,31.0792,31.0414,31.0565,29202.0
2018-07-12 15:45:00,41.14,41.19,41.13,41.19,33838.5,31.049,31.0867,31.0414,31.0867,33838.5
2018-07-12 15:50:00,41.18,41.18,41.11,41.15,60682.5,31.0792,31.0792,31.0263,31.0565,60682.5
2018-07-12 15:55:00,41.15,41.17,41.14,41.15,120510.0,31.0565,31.0716,31.049,31.0565,120510.0
2018-07-13 09:30:00,41.19,41.46,41.19,41.46,38193.0,31.0867,31.2905,31.0867,31.2905,38193.0
2018-07-13 09:35:00,41.47,41.66,41.47,41.59,16605.0,31.298,31.4414,31.298,31.3886,16605.0
2018-07-13 09:40:00,41.56,41.57,41.48,41.57,10816.5,31.366,31.3735,31.3056,31.3735,10816.5
2018-07-13 09:45:00,41.56,41.69,41.45,41.63,17341.5,31.366,31.4641,31.2829,31.4188,17341.5
2018-07-13 09:50:00,41.61,41.68,41.6,41.65,10690.5,31.4037,31.4565,31.3962,31.4339,10690.5
2018-07-13 09:55:00,41.67,41.83,41.65,41.82,28624.5,31.449,31.5697,31.4339,31.5622,28624.5
2018-07-13 10:00:00,41.81,41.83,41.74,41.79,16377.0,31.5546,31.5697,31.5018,31.5395,16377.0
2018-07-13 10:05:00,41.77,41.77,41.7,41.73,5850.0,31.5245,31.5245,31.4716,31.4943,5850.0
2018-07-13 10:10:00,41.71,41.77,41.71,41.72,9159.0,31.4792,31.5245,31.4792,31.4867,9159.0
2018-07-13 10:15:00,41.74,41.82,41.74,41.82,9891.0,31.5018,31.5622,31.5018,31.5622,9891.0
2018-07-13 10:20:00,41.83,41.9,41.76,41.89,60333.0,31.5697,31.6226,31.5169,31.615,60333.0
2018-07-13 10:25:00,41.89,41.89,41.78,41.81,33471.0,31.615,31.615,31.532,31.5546,33471.0
2018-07-13 10:30:00,41.82,42.04,41.79,42.02,235065.0,31.5622,31.7282,31.5395,31.7131,235065.0
2018-07-13 10:35:00,41.99,42.01,41.96,41.99,17206.5,31.6905,31.7056,31.6679,31.6905,17206.5
2018-07-13 10:40:00,41.99,42.18,41.99,42.12,43315.5,31.6905,31.8339,31.6905,31.7886,43315.5
2018-07-13 10:45:00,42.13,42.15,42.05,42.09,44685.0,31.7962,31.8112,31.7358,31.766,44685.0
2018-07-13 10:50:00,42.1,42.17,42.09,42.15,18319.5,31.7735,31.8263,31.766,31.8112,18319.5
2018-07-13 10:55:00,42.13,42.13,42.07,42.07,16719.0,31.7962,31.7962,31.7509,31.7509,16719.0
2018-07-13 11:00:00,42.07,42.09,42.04,42.07,19495.5,31.7509,31.766,31.7282,31.7509,19495.5
2018-07-13 11:05:00,42.04,42.15,42.03,42.15,17722.5,31.7282,31.8112,31.7207,31.8112,17722.5
2018-07-13 11:10:00,42.15,42.24,42.13,42.21,19296.0,31.8112,31.8792,31.7962,31.8565,19296.0
2018-07-13 11:15:00,42.19,42.19,42.13,42.15,13290.0,31.8414,31.8414,31.7962,31.8112,13290.0
2018-07-13 11:20:00,42.15,42.23,42.15,42.21,16083.0,31.8112,31.8716,31.8112,31.8565,16083.0
2018-07-13 11:25:00,42.22,42.29,42.2,42.21,72714.0,31.8641,31.9169,31.849,31.8565,72714.0
2018-07-13 11:30:00,42.2,42.2,42.12,42.15,26410.5,31.849,31.849,31.7886,31.8112,26410.5
2018-07-13 11:35:00,42.15,42.15,42.09,42.11,9825.0,31.8112,31.8112,31.766,31.7811,9825.0
2018-07-13 11:40:00,42.13,42.23,42.07,42.23,59737.5,31.7962,31.8716,31.7509,31.8716,59737.5
2018-07-13 11:45:00,42.24,42.25,42.09,42.2,58423.5,31.8792,31.8867,31.766,31.849,58423.5
2018-07-13 11:50:00,42.21,42.25,42.17,42.19,33831.0,31.8565,31.8867,31.8263,31.8414,33831.0
2018-07-13 11:55:00,42.19,42.23,42.18,42.19,19149.0,31.8414,31.8716,31.8339,31.8414,19149.0
2018-07-13 12:00:00,42.21,42.24,42.17,42.23,15936.0,31.8565,31.8792,31.8263,31.8716,15936.0
2018-07-13 12:05:00,42.21,42.25,42.2,42.24,7314.0,31.8565,31.8867,31.849,31.8792,7314.0
2018-07-13 12:10:00,42.23,42.29,42.22,42.26,45508.5,31.8716,31.9169,31.8641,31.8943,45508.5
2018-07-13 12:15:00,42.27,42.28,42.19,42.23,20145.0,31.9018,31.9094,31.8414,31.8716,20145.0
2018-07-13 12:20:00,42.23,42.23,42.15,42.17,21268.5,31.8716,31.8716,31.8112,31.8263,21268.5
2018-07-13 12:25:00,42.17,42.19,42.15,42.17,10308.0,31.8263,31.8414,31.8112,31.8263,10308.0
2018-07-13 12:30:00,42.19,42.19,42.15,42.17,7990.5,31.8414,31.8414,31.8112,31.8263,7990.5
2018-07-13 12:35:00,42.17,42.21,42.17,42.19,8970.0,31.8263,31.8565,31.8263,31.8414,8970.0
2018-07-13 12:40:00,42.2,42.29,42.2,42.29,10869.0,31.849,31.9169,31.849,31.9169,10869.0
2018-07-13 12:45:00,42.29,42.29,42.23,42.24,10486.5,31.9169,31.9169,31.8716,31.8792,10486.5
2018-07-13 12:50:00,42.27,42.29,42.25,42.27,8046.0,31.9018,31.9169,31.8867,31.9018,8046.0
2018-07-13 12:55:00,42.27,42.36,42.27,42.36,33868.5,31.9018,31.9697,31.9018,31.9697,33868.5
2018-07-13 13:00:00,42.37,42.38,42.31,42.36,14304.0,31.9773,31.9848,31.932,31.9697,14304.0
2018-07-13 13:05:00,42.35,42.35,42.28,42.28,15862.5,31.9622,31.9622,31.9094,31.9094,15862.5
2018-07-13 13:10:00,42.27,42.27,42.22,42.23,10180.5,31.9018,31.9018,31.8641,31.8716,10180.5
2018-07-13 13:15:00,42.23,42.29,42.22,42.29,11794.5,31.8716,31.9169,31.8641,31.9169,11794.5
2018-07-13 13:20:00,42.29,42.33,42.29,42.33,10731.0,31.9169,31.9471,31.9169,31.9471,10731.0
2018-07-13 13:25:00,42.34,42.38,42.33,42.35,9727.5,31.9546,31.9848,31.9471,31.9622,9727.5
2018-07-13 13:30:00,42.34,42.35,42.27,42.27,6450.0,31.9546,31.9622,31.9018,31.9018,6450.0
2018-07-13 13:35:00,42.27,42.27,42.24,42.26,6000.0,31.9018,31.9018,31.8792,31.8943,6000.0
2018-07-13 13:40:00,42.26,42.27,42.25,42.26,9801.0,31.8943,31.9018,31.8867,31.8943,9801.0
2018-07-13 13:45:00,42.27,42.47,42.27,42.42,169032.0,31.9018,32.0528,31.9018,32.015,169032.0
2018-07-13 13:50:00,42.43,42.47,42.36,42.38,363513.0,32.0226,32.0528,31.9697,31.9848,363513.0
2018-07-13 13:55:00,42.39,42.4,42.35,42.37,21213.0,31.9924,31.9999,31.9622,31.9773,21213.0
2018-07-13 14:00:00,42.37,42.37,42.33,42.37,36433.5,31.9773,31.9773,31.9471,31.9773,36433.5
2018-07-13 14:05:00,42.37,42.38,42.35,42.37,12975.0,31.9773,31.9848,31.9622,31.9773,12975.0
2018-07-13 14:10:00,42.37,42.41,42.37,42.4,23097.0,31.9773,32.0075,31.9773,31.9999,23097.0
2018-07-13 14:15:00,42.4,42.4,42.35,42.37,7882.5,31.9999,31.9999,31.9622,31.9773,7882.5
2018-07-13 14:20:00,42.37,42.37,42.33,42.35,16827.0,31.9773,31.9773,31.9471,31.9622,16827.0
2018-07-13 14:25:00,42.36,42.4,42.35,42.37,16704.0,31.9697,31.9999,31.9622,31.9773,16704.0
2018-07-13 14:30:00,42.37,42.37,42.29,42.3,11647.5,31.9773,31.9773,31.9169,31.9245,11647.5
2018-07-13 14:35:00,42.29,42.31,42.28,42.28,10500.0,31.9169,31.932,31.9094,31.9094,10500.0
2018-07-13 14:40:00,42.29,42.31,42.28,42.29,10846.5,31.9169,31.932,31.9094,31.9169,10846.5
2018-07-13 14:45:00,42.29,42.31,42.27,42.3,15636.0,31.9169,31.932,31.9018,31.9245,15636.0
2018-07-13 14:50:00,42.31,42.35,42.31,42.31,14376.0,31.932,31.9622,31.932,31.932,14376.0
2018-07-13 14:55:00,42.31,42.33,42.27,42.29,15718.5,31.932,31.9471,31.9018,31.9169,15718.5
2018-07-13 15:00:00,42.29,42.35,42.29,42.31,14400.0,31.9169,31.9622,31.9169,31.932,14400.0
2018-07-13 15:05:00,42.32,42.33,42.29,42.29,10045.5,31.9395,31.9471,31.9169,31.9169,10045.5
2018-07-13 15:10:00,42.29,42.32,42.28,42.29,20538.0,31.9169,31.9395,31.9094,31.9169,20538.0
2018-07-13 15:15:00,42.29,42.3,42.27,42.27,23793.0,31.9169,31.9245,31.9018,31.9018,23793.0
2018-07-13 15:20:00,42.28,42.29,42.27,42.28,14665.5,31.9094,31.9169,31.9018,31.9094,14665.5
2018-07-13 15:25:00,42.29,42.29,42.25,42.27,20865.0,31.9169,31.9169,31.8867,31.9018,20865.0
2018-07-13 15:30:00,42.26,42.28,42.26,42.27,20565.0,31.8943,31.9094,31.8943,31.9018,20565.0
2018-07-13 15:35:00,42.27,42.29,42.25,42.25,31914.0,31.9018,31.9169,31.8867,31.8867,31914.0
2018-07-13 15:40:00,42.26,42.26,42.23,42.23,34906.5,31.8943,31.8943,31.8716,31.8716,34906.5
2018-07-13 15:45:00,42.23,42.27,42.22,42.27,40948.5,31.8716,31.9018,31.8641,31.9018,40948.5
2018-07-13 15:50:00,42.27,42.35,42.26,42.29,69483.0,31.9018,31.9622,31.8943,31.9169,69483.0
2018-07-13 15:55:00,42.29,42.33,42.27,42.29,207795.0,31.9169,31.9471,31.9018,31.9169,207795.0
2018-07-16 09:30:00,42.33,42.34,42.09,42.23,23991.0,31.9471,31.9546,31.766,31.8716,23991.0
2018-07-16 09:35:00,42.23,42.23,42.05,42.09,17943.0,31.8716,31.8716,31.7358,31.766,17943.0
2018-07-16 09:40:00,42.07,42.22,42.07,42.17,7588.5,31.7509,31.8641,31.7509,31.8263,7588.5
2018-07-16 09:45:00,42.15,42.15,42.01,42.11,17758.5,31.8112,31.8112,31.7056,31.7811,17758.5
2018-07-16 09:50:00,42.11,42.19,42.11,42.17,11029.5,31.7811,31.8414,31.7811,31.8263,11029.5
2018-07-16 09:55:00,42.19,42.2,42.06,42.13,14539.5,31.8414,31.849,31.7433,31.7962,14539.5
2018-07-16 10:00:00,42.11,42.11,41.97,42.02,17634.0,31.7811,31.7811,31.6754,31.7131,17634.0
2018-07-16 10:05:00,42.0,42.0,41.96,41.98,6078.0,31.698,31.698,31.6679,31.6829,6078.0
2018-07-16 10:10:00,41.95,42.0,41.91,41.91,9421.5,31.6603,31.698,31.6301,31.6301,9421.5
2018-07-16 10:15:00,41.95,42.05,41.95,42.04,9187.5,31.6603,31.7358,31.6603,31.7282,9187.5
2018-07-16 10:20:00,42.05,42.06,41.87,41.89,43602.0,31.7358,31.7433,31.5999,31.615,43602.0
2018-07-16 10:25:00,41.9,41.96,41.9,41.95,7876.5,31.6226,31.6679,31.6226,31.6603,7876.5
2018-07-16 10:30:00,41.96,41.96,41.84,41.85,21453.0,31.6679,31.6679,31.5773,31.5848,21453.0
2018-07-16 10:35:00,41.84,41.91,41.83,41.85,21564.0,31.5773,31.6301,31.5697,31.5848,21564.0
2018-07-16 10:40:00,41.83,41.83,41.74,41.75,37581.0,31.5697,31.5697,31.5018,31.5094,37581.0
2018-07-16 10:45:00,41.75,41.75,41.67,41.68,22918.5,31.5094,31.5094,31.449,31.4565,22918.5
2018-07-16 10:50:00,41.68,41.7,41.65,41.69,25443.0,31.4565,31.4716,31.4339,31.4641,25443.0
2018-07-16 10:55:00,41.67,41.67,41.57,41.57,16425.0,31.449,31.449,31.3735,31.3735,16425.0
2018-07-16 11:00:00,41.58,41.67,41.58,41.62,24081.0,31.3811,31.449,31.3811,31.4112,24081.0
2018-07-16 11:05:00,41.62,41.7,41.61,41.66,21052.5,31.4112,31.4716,31.4037,31.4414,21052.5
2018-07-16 11:10:00,41.66,41.71,41.66,41.7,7831.5,31.4414,31.4792,31.4414,31.4716,7831.5
2018-07-16 11:15:00,41.7,41.71,41.65,41.69,18888.0,31.4716,31.4792,31.4339,31.4641,18888.0
2018-07-16 11:20:00,41.69,41.75,41.69,41.75,18738.0,31.4641,31.5094,31.4641,31.5094,18738.0
2018-07-16 11:25:00,41.75,41.77,41.71,41.73,23062.5,31.5094,31.5245,31.4792,31.4943,23062.5
2018-07-16 11:30:00,41.74,41.76,41.63,41.63,42744.0,31.5018,31.5169,31.4188,31.4188,42744.0
2018-07-16 11:35:00,41.63,41.7,41.62,41.63,21633.0,31.4188,31.4716,31.4112,31.4188,21633.0
2018-07-16 11:40:00,41.63,41.65,41.59,41.63,19200.0,31.4188,31.4339,31.3886,31.4188,19200.0
2018-07-16 11:45:00,41.63,41.63,41.59,41.63,13191.0,31.4188,31.4188,31.3886,31.4188,13191.0
2018-07-16 11:50:00,41.64,41.69,41.64,41.68,8680.5,31.4263,31.4641,31.4263,31.4565,8680.5
2018-07-16 11:55:00,41.68,41.69,41.67,41.68,3150.0,31.4565,31.4641,31.449,31.4565,3150.0
2018-07-16 12:00:00,41.68,41.68,41.61,41.61,15441.0,31.4565,31.4565,31.4037,31.4037,15441.0
2018-07-16 12:05:00,41.61,41.65,41.6,41.65,11605.5,31.4037,31.4339,31.3962,31.4339,11605.5
2018-07-16 12:10:00,41.65,41.66,41.64,41.66,5865.0,31.4339,31.4414,31.4263,31.4414,5865.0
2018-07-16 12:15:00,41.66,41.72,41.65,41.72,17616.0,31.4414,31.4867,31.4339,31.4867,17616.0
2018-07-16 12:20:00,41.71,41.75,41.71,41.75,8100.0,31.4792,31.5094,31.4792,31.5094,8100.0
2018-07-16 12:25:00,41.75,41.76,41.71,41.74,9831.0,31.5094,31.5169,31.4792,31.5018,9831.0
2018-07-16 12:30:00,41.74,41.77,41.74,41.75,8314.5,31.5018,31.5245,31.5018,31.5094,8314.5
2018-07-16 12:35:00,41.74,41.76,41.73,41.73,8625.0,31.5018,31.5169,31.4943,31.4943,8625.0
2018-07-16 12:40:00,41.74,41.74,41.69,41.69,13387.5,31.5018,31.5018,31.4641,31.4641,13387.5
2018-07-16 12:45:00,41.69,41.72,41.67,41.69,10465.5,31.4641,31.4867,31.449,31.4641,10465.5
2018-07-16 12:50:00,41.69,41.73,41.69,41.71,6150.0,31.4641,31.4943,31.4641,31.4792,6150.0
2018-07-16 12:55:00,41.71,41.74,41.7,41.74,9900.0,31.4792,31.5018,31.4716,31.5018,9900.0
2018-07-16 13:00:00,41.74,41.77,41.73,41.73,16578.0,31.5018,31.5245,31.4943,31.4943,16578.0
2018-07-16 13:05:00,41.73,41.73,41.68,41.69,7950.0,31.4943,31.4943,31.4565,31.4641,7950.0
2018-07-16 13:10:00,41.69,41.71,41.65,41.66,10942.5,31.4641,31.4792,31.4339,31.4414,10942.5
2018-07-16 13:15:00,41.65,41.7,41.65,41.69,12601.5,31.4339,31.4716,31.4339,31.4641,12601.5
2018-07-16 13:20:00,41.69,41.72,41.65,41.67,18534.0,31.4641,31.4867,31.4339,31.449,18534.0
2018-07-16 13:25:00,41.66,41.67,41.64,41.65,8107.5,31.4414,31.449,31.4263,31.4339,8107.5
2018-07-16 13:30:00,41.63,41.67,41.63,41.67,13200.0,31.4188,31.449,31.4188,31.449,13200.0
2018-07-16 13:35:00,41.67,41.69,41.65,41.69,21955.5,31.449,31.4641,31.4339,31.4641,21955.5
2018-07-16 13:40:00,41.69,41.72,41.69,41.71,14835.0,31.4641,31.4867,31.4641,31.4792,14835.0
2018-07-16 13:45:00,41.71,41.72,41.69,41.69,25300.5,31.4792,31.4867,31.4641,31.4641,25300.5
2018-07-16 13:50:00,41.69,41.71,41.67,41.68,15877.5,31.4641,31.4792,31.449,31.4565,15877.5
2018-07-16 13:55:00,41.67,41.67,41.62,41.64,6666.0,31.449,31.449,31.4112,31.4263,6666.0
2018-07-16 14:00:00,41.63,41.64,41.6,41.61,10954.5,31.4188,31.4263,31.3962,31.4037,10954.5
2018-07-16 14:05:00,41.61,41.65,41.6,41.65,8289.0,31.4037,31.4339,31.3962,31.4339,8289.0
2018-07-16 14:10:00,41.65,41.66,41.62,41.66,9991.5,31.4339,31.4414,31.4112,31.4414,9991.5
2018-07-16 14:15:00,41.66,41.7,41.65,41.69,9133.5,31.4414,31.4716,31.4339,31.4641,9133.5
2018-07-16 14:20:00,41.68,41.7,41.67,41.69,10027.5,31.4565,31.4716,31.449,31.4641,10027.5
2018-07-16 14:25:00,41.7,41.73,41.7,41.71,11040.0,31.4716,31.4943,31.4716,31.4792,11040.0
2018-07-16 14:30:00,41.71,41.71,41.7,41.71,8272.5,31.4792,31.4792,31.4716,31.4792,8272.5
2018-07-16 14:35:00,41.71,41.75,41.71,41.75,16780.5,31.4792,31.5094,31.4792,31.5094,16780.5
2018-07-16 14:40:00,41.74,41.75,41.69,41.71,65734.5,31.5018,31.5094,31.4641,31.4792,65734.5
2018-07-16 14:45:00,41.72,41.72,41.67,41.67,21556.5,31.4867,31.4867,31.449,31.449,21556.5
2018-07-16 14:50:00,41.68,41.68,41.63,41.64,30070.5,31.4565,31.4565,31.4188,31.4263,30070.5
2018-07-16 14:55:00,41.63,41.64,41.59,41.59,15556.5,31.4188,31.4263,31.3886,31.3886,15556.5
2018-07-16 15:00:00,41.59,41.61,41.58,41.59,23592.0,31.3886,31.4037,31.3811,31.3886,23592.0
2018-07-16 15:05:00,41.59,41.63,41.59,41.61,11119.5,31.3886,31.4188,31.3886,31.4037,11119.5
2018-07-16 15:10:00,41.61,41.67,41.61,41.67,70912.5,31.4037,31.449,31.4037,31.449,70912.5
2018-07-16 15:15:00,41.67,41.7,41.67,41.69,25777.5,31.449,31.4716,31.449,31.4641,25777.5
2018-07-16 15:20:00,41.69,41.71,41.65,41.67,11250.0,31.4641,31.4792,31.4339,31.449,11250.0
2018-07-16 15:25:00,41.66,41.67,41.65,41.66,13741.5,31.4414,31.449,31.4339,31.4414,13741.5
2018-07-16 15:30:00,41.66,41.69,41.66,41.67,17299.5,31.4414,31.4641,31.4414,31.449,17299.5
2018-07-16 15:35:00,41.67,41.7,41.65,41.7,33864.0,31.449,31.4716,31.4339,31.4716,33864.0
2018-07-16 15:40:00,41.7,41.71,41.67,41.68,27459.0,31.4716,31.4792,31.449,31.4565,27459.0
2018-07-16 15:45:00,41.68,41.7,41.65,41.69,44458.5,31.4565,31.4716,31.4339,31.4641,44458.5
2018-07-16 15:50:00,41.69,41.73,41.65,41.71,89092.5,31.4641,31.4943,31.4339,31.4792,89092.5
2018-07-16 15:55:00,41.72,41.74,41.71,41.72,147429.0,31.4867,31.5018,31.4792,31.4867,147429.0
2018-07-17 09:30:00,41.51,41.85,41.42,41.77,48502.5,31.3282,31.5848,31.2603,31.5245,48502.5
2018-07-17 09:35:00,41.76,41.86,41.62,41.62,10611.0,31.5169,31.5924,31.4112,31.4112,10611.0
2018-07-17 09:40:00,41.67,41.68,41.57,41.63,8913.0,31.449,31.4565,31.3735,31.4188,8913.0
2018-07-17 09:45:00,41.63,41.74,41.61,41.73,9600.0,31.4188,31.5018,31.4037,31.4943,9600.0
2018-07-17 09:50:00,41.73,41.8,41.73,41.75,25630.5,31.4943,31.5471,31.4943,31.5094,25630.5
2018-07-17 09:55:00,41.77,41.81,41.64,41.67,51988.5,31.5245,31.5546,31.4263,31.449,51988.5
2018-07-17 10:00:00,41.68,41.9,41.66,41.87,21199.5,31.4565,31.6226,31.4414,31.5999,21199.5
2018-07-17 10:05:00,41.88,41.88,41.75,41.77,5274.0,31.6075,31.6075,31.5094,31.5245,5274.0
2018-07-17 10:10:00,41.76,41.77,41.7,41.71,3982.5,31.5169,31.5245,31.4716,31.4792,3982.5
2018-07-17 10:15:00,41.71,41.75,41.7,41.72,5343.0,31.4792,31.5094,31.4716,31.4867,5343.0
2018-07-17 10:20:00,41.71,41.73,41.65,41.67,6931.5,31.4792,31.4943,31.4339,31.449,6931.5
2018-07-17 10:25:00,41.68,41.72,41.68,41.72,6540.0,31.4565,31.4867,31.4565,31.4867,6540.0
2018-07-17 10:30:00,41.73,41.8,41.72,41.8,6522.0,31.4943,31.5471,31.4867,31.5471,6522.0
2018-07-17 10:35:00,41.79,41.81,41.75,41.8,5533.5,31.5395,31.5546,31.5094,31.5471,5533.5
2018-07-17 10:40:00,41.78,41.83,41.77,41.78,5647.5,31.532,31.5697,31.5245,31.532,5647.5
2018-07-17 10:45:00,41.79,41.79,41.69,41.7,10786.5,31.5395,31.5395,31.4641,31.4716,10786.5
2018-07-17 10:50:00,41.71,41.74,41.71,41.73,9178.5,31.4792,31.5018,31.4792,31.4943,9178.5
2018-07-17 10:55:00,41.73,41.78,41.73,41.76,9000.0,31.4943,31.532,31.4943,31.5169,9000.0
2018-07-17 11:00:00,41.76,41.79,41.71,41.71,12033.0,31.5169,31.5395,31.4792,31.4792,12033.0
2018-07-17 11:05:00,41.72,41.77,41.69,41.72,18000.0,31.4867,31.5245,31.4641,31.4867,18000.0
2018-07-17 11:10:00,41.72,41.84,41.72,41.81,11932.5,31.4867,31.5773,31.4867,31.5546,11932.5
2018-07-17 11:15:00,41.81,41.88,41.81,41.85,13557.0,31.5546,31.6075,31.5546,31.5848,13557.0
2018-07-17 11:20:00,41.83,41.85,41.79,41.79,7665.0,31.5697,31.5848,31.5395,31.5395,7665.0
2018-07-17 11:25:00,41.77,41.81,41.75,41.81,9000.0,31.5245,31.5546,31.5094,31.5546,9000.0
2018-07-17 11:30:00,41.81,41.82,41.76,41.79,10500.0,31.5546,31.5622,31.5169,31.5395,10500.0
2018-07-17 11:35:00,41.79,41.81,41.79,41.79,4704.0,31.5395,31.5546,31.5395,31.5395,4704.0
2018-07-17 11:40:00,41.79,41.82,41.76,41.82,12351.0,31.5395,31.5622,31.5169,31.5622,12351.0
2018-07-17 11:45:00,41.83,41.92,41.83,41.89,20278.5,31.5697,31.6377,31.5697,31.615,20278.5
2018-07-17 11:50:00,41.87,41.91,41.85,41.87,9156.0,31.5999,31.6301,31.5848,31.5999,9156.0
2018-07-17 11:55:00,41.87,41.96,41.87,41.93,16396.5,31.5999,31.6679,31.5999,31.6452,16396.5
2018-07-17 12:00:00,41.91,41.95,41.89,41.91,16980.0,31.6301,31.6603,31.615,31.6301,16980.0
2018-07-17 12:05:00,41.91,41.91,41.87,41.91,14152.5,31.6301,31.6301,31.5999,31.6301,14152.5
2018-07-17 12:10:00,41.89,41.92,41.89,41.89,7279.5,31.615,31.6377,31.615,31.615,7279.5
2018-07-17 12:15:00,41.89,41.99,41.89,41.96,25101.0,31.615,31.6905,31.615,31.6679,25101.0
2018-07-17 12:20:00,41.97,42.03,41.97,42.01,20988.0,31.6754,31.7207,31.6754,31.7056,20988.0
2018-07-17 12:25:00,41.99,42.02,41.96,41.99,47775.0,31.6905,31.7131,31.6679,31.6905,47775.0
2018-07-17 12:30:00,41.99,41.99,41.94,41.95,15160.5,31.6905,31.6905,31.6528,31.6603,15160.5
2018-07-17 12:35:00,41.96,41.98,41.96,41.96,13597.5,31.6679,31.6829,31.6679,31.6679,13597.5
2018-07-17 12:40:00,41.95,42.02,41.95,42.01,7800.0,31.6603,31.7131,31.6603,31.7056,7800.0
2018-07-17 12:45:00,42.01,42.02,41.98,42.0,20694.0,31.7056,31.7131,31.6829,31.698,20694.0
2018-07-17 12:50:00,42.0,42.02,41.97,41.97,23254.5,31.698,31.7131,31.6754,31.6754,23254.5
2018-07-17 12:55:00,41.97,42.01,41.93,41.99,56395.5,31.6754,31.7056,31.6452,31.6905,56395.5
2018-07-17 13:00:00,41.99,42.01,41.99,42.01,9969.0,31.6905,31.7056,31.6905,31.7056,9969.0
2018-07-17 13:05:00,42.01,42.01,41.97,41.97,18483.0,31.7056,31.7056,31.6754,31.6754,18483.0
2018-07-17 13:10:00,41.97,41.99,41.97,41.99,32020.5,31.6754,31.6905,31.6754,31.6905,32020.5
2018-07-17 13:15:00,41.99,41.99,41.89,41.9,45627.0,31.6905,31.6905,31.615,31.6226,45627.0
2018-07-17 13:20:00,41.9,41.91,41.86,41.87,30720.0,31.6226,31.6301,31.5924,31.5999,30720.0
2018-07-17 13:25:00,41.86,41.87,41.84,41.84,20749.5,31.5924,31.5999,31.5773,31.5773,20749.5
2018-07-17 13:30:00,41.85,41.89,41.85,41.85,12876.0,31.5848,31.615,31.5848,31.5848,12876.0
2018-07-17 13:35:00,41.85,41.87,41.83,41.86,8113.5,31.5848,31.5999,31.5697,31.5924,8113.5
2018-07-17 13:40:00,41.85,41.85,41.81,41.83,19296.0,31.5848,31.5848,31.5546,31.5697,19296.0
2018-07-17 13:45:00,41.83,41.87,41.83,41.86,8464.5,31.5697,31.5999,31.5697,31.5924,8464.5
2018-07-17 13:50:00,41.85,41.85,41.82,41.85,9535.5,31.5848,31.5848,31.5622,31.5848,9535.5
2018-07-17 13:55:00,41.85,41.85,41.8,41.8,25611.0,31.5848,31.5848,31.5471,31.5471,25611.0
2018-07-17 14:00:00,41.8,41.8,41.75,41.77,17923.5,31.5471,31.5471,31.5094,31.5245,17923.5
2018-07-17 14:05:00,41.78,41.81,41.77,41.79,10650.0,31.532,31.5546,31.5245,31.5395,10650.0
2018-07-17 14:10:00,41.79,41.79,41.75,41.78,16875.0,31.5395,31.5395,31.5094,31.532,16875.0
2018-07-17 14:15:00,41.78,41.79,41.77,41.79,8698.5,31.532,31.5395,31.5245,31.5395,8698.5
2018-07-17 14:20:00,41.8,41.85,41.8,41.85,15489.0,31.5471,31.5848,31.5471,31.5848,15489.0
2018-07-17 14:25:00,41.85,41.86,41.84,41.85,5901.0,31.5848,31.5924,31.5773,31.5848,5901.0
2018-07-17 14:30:00,41.84,41.89,41.84,41.87,10246.5,31.5773,31.615,31.5773,31.5999,10246.5
2018-07-17 14:35:00,41.87,41.89,41.86,41.86,15345.0,31.5999,31.615,31.5924,31.5924,15345.0
2018-07-17 14:40:00,41.87,41.92,41.87,41.9,22090.5,31.5999,31.6377,31.5999,31.6226,22090.5
2018-07-17 14:45:00,41.9,41.99,41.89,41.97,23274.0,31.6226,31.6905,31.615,31.6754,23274.0
2018-07-17 14:50:00,41.97,42.03,41.96,42.01,31479.0,31.6754,31.7207,31.6679,31.7056,31479.0
2018-07-17 14:55:00,42.0,42.0,41.93,41.93,15090.0,31.698,31.698,31.6452,31.6452,15090.0
2018-07-17 15:00:00,41.93,41.97,41.91,41.97,18807.0,31.6452,31.6754,31.6301,31.6754,18807.0
2018-07-17 15:05:00,41.97,41.99,41.95,41.98,7087.5,31.6754,31.6905,31.6603,31.6829,7087.5
2018-07-17 15:10:00,41.98,42.05,41.97,42.05,11550.0,31.6829,31.7358,31.6754,31.7358,11550.0
2018-07-17 15:15:00,42.05,42.06,42.03,42.05,20440.5,31.7358,31.7433,31.7207,31.7358,20440.5
2018-07-17 15:20:00,42.05,42.05,42.02,42.03,15597.0,31.7358,31.7358,31.7131,31.7207,15597.0
2018-07-17 15:25:00,42.03,42.03,42.01,42.02,24945.0,31.7207,31.7207,31.7056,31.7131,24945.0
2018-07-17 15:30:00,42.03,42.04,42.01,42.03,37393.5,31.7207,31.7282,31.7056,31.7207,37393.5
2018-07-17 15:35:00,42.03,42.09,42.01,42.05,43554.0,31.7207,31.766,31.7056,31.7358,43554.0
2018-07-17 15:40:00,42.05,42.13,42.05,42.11,56490.0,31.7358,31.7962,31.7358,31.7811,56490.0
2018-07-17 15:45:00,42.11,42.13,42.07,42.13,56401.5,31.7811,31.7962,31.7509,31.7962,56401.5
2018-07-17 15:50:00,42.13,42.14,42.05,42.13,147105.0,31.7962,31.8037,31.7358,31.7962,147105.0
2018-07-17 15:55:00,42.13,42.15,42.13,42.15,201936.0,31.7962,31.8112,31.7962,31.8112,201936.0
2018-07-18 09:30:00,41.37,42.23,41.37,42.16,135687.0,31.2226,31.8716,31.2226,31.8188,135687.0
2018-07-18 09:35:00,42.16,42.23,41.96,42.02,39120.0,31.8188,31.8716,31.6679,31.7131,39120.0
2018-07-18 09:40:00,42.02,42.21,41.98,42.15,24570.0,31.7131,31.8565,31.6829,31.8112,24570.0
2018-07-18 09:45:00,42.15,42.29,42.11,42.24,30802.5,31.8112,31.9169,31.7811,31.8792,30802.5
2018-07-18 09:50:00,42.23,42.24,42.13,42.16,218739.0,31.8716,31.8792,31.7962,31.8188,218739.0
2018-07-18 09:55:00,42.15,42.2,42.13,42.15,22368.0,31.8112,31.849,31.7962,31.8112,22368.0
2018-07-18 10:00:00,42.15,42.25,42.14,42.2,31057.5,31.8112,31.8867,31.8037,31.849,31057.5
2018-07-18 10:05:00,42.19,42.31,42.16,42.21,27165.0,31.8414,31.932,31.8188,31.8565,27165.0
2018-07-18 10:10:00,42.19,42.29,42.17,42.17,34146.0,31.8414,31.9169,31.8263,31.8263,34146.0
2018-07-18 10:15:00,42.16,42.17,42.11,42.13,18738.0,31.8188,31.8263,31.7811,31.7962,18738.0
2018-07-18 10:20:00,42.12,42.17,42.11,42.15,19558.5,31.7886,31.8263,31.7811,31.8112,19558.5
2018-07-18 10:25:00,42.16,42.27,42.13,42.23,44085.0,31.8188,31.9018,31.7962,31.8716,44085.0
2018-07-18 10:30:00,42.19,42.21,42.12,42.17,26265.0,31.8414,31.8565,31.7886,31.8263,26265.0
2018-07-18 10:35:00,42.19,42.3,42.18,42.3,17364.0,31.8414,31.9245,31.8339,31.9245,17364.0
2018-07-18 10:40:00,42.3,42.45,42.27,42.29,750516.0,31.9245,32.0377,31.9018,31.9169,750516.0
2018-07-18 10:45:00,42.3,42.43,42.25,42.27,159414.0,31.9245,32.0226,31.8867,31.9018,159414.0
2018-07-18 10:50:00,42.26,42.29,42.25,42.27,25314.0,31.8943,31.9169,31.8867,31.9018,25314.0
2018-07-18 10:55:00,42.27,42.31,42.25,42.29,30997.5,31.9018,31.932,31.8867,31.9169,30997.5
2018-07-18 11:00:00,42.29,42.43,42.26,42.39,57007.5,31.9169,32.0226,31.8943,31.9924,57007.5
2018-07-18 11:05:00,42.39,42.41,42.36,42.41,18754.5,31.9924,32.0075,31.9697,32.0075,18754.5
2018-07-18 11:10:00,42.41,42.48,42.37,42.37,70470.0,32.0075,32.0603,31.9773,31.9773,70470.0
2018-07-18 11:15:00,42.37,42.39,42.35,42.37,30978.0,31.9773,31.9924,31.9622,31.9773,30978.0
2018-07-18 11:20:00,42.37,42.44,42.37,42.43,21930.0,31.9773,32.0301,31.9773,32.0226,21930.0
2018-07-18 11:25:00,42.43,42.49,42.42,42.47,18253.5,32.0226,32.0679,32.015,32.0528,18253.5
2018-07-18 11:30:00,42.47,42.52,42.46,42.5,15793.5,32.0528,32.0905,32.0452,32.0754,15793.5
2018-07-18 11:35:00,42.49,42.53,42.46,42.53,13464.0,32.0679,32.098,32.0452,32.098,13464.0
2018-07-18 11:40:00,42.52,42.55,42.5,42.51,20227.5,32.0905,32.1131,32.0754,32.0829,20227.5
2018-07-18 11:45:00,42.51,42.55,42.5,42.55,11421.0,32.0829,32.1131,32.0754,32.1131,11421.0
2018-07-18 11:50:00,42.55,42.59,42.54,42.58,16476.0,32.1131,32.1433,32.1056,32.1358,16476.0
2018-07-18 11:55:00,42.58,42.63,42.58,42.61,18714.0,32.1358,32.1735,32.1358,32.1584,18714.0
2018-07-18 12:00:00,42.62,42.65,42.58,42.61,17521.5,32.166,32.1886,32.1358,32.1584,17521.5
2018-07-18 12:05:00,42.62,42.69,42.62,42.67,26401.5,32.166,32.2188,32.166,32.2037,26401.5
2018-07-18 12:10:00,42.68,42.76,42.63,42.66,63657.0,32.2112,32.2716,32.1735,32.1962,63657.0
2018-07-18 12:15:00,42.66,42.69,42.63,42.67,18219.0,32.1962,32.2188,32.1735,32.2037,18219.0
2018-07-18 12:20:00,42.67,42.71,42.66,42.66,12202.5,32.2037,32.2339,32.1962,32.1962,12202.5
2018-07-18 12:25:00,42.67,42.68,42.65,42.67,15673.5,32.2037,32.2112,32.1886,32.2037,15673.5
2018-07-18 12:30:00,42.68,42.71,42.63,42.63,21655.5,32.2112,32.2339,32.1735,32.1735,21655.5
2018-07-18 12:35:00,42.64,42.65,42.61,42.63,12090.0,32.1811,32.1886,32.1584,32.1735,12090.0
2018-07-18 12:40:00,42.63,42.64,42.58,42.58,73033.5,32.1735,32.1811,32.1358,32.1358,73033.5
2018-07-18 12:45:00,42.58,42.62,42.56,42.61,17250.0,32.1358,32.166,32.1207,32.1584,17250.0
2018-07-18 12:50:00,42.61,42.61,42.55,42.56,10533.0,32.1584,32.1584,32.1131,32.1207,10533.0
2018-07-18 12:55:00,42.56,42.56,42.53,42.53,12586.5,32.1207,32.1207,32.098,32.098,12586.5
2018-07-18 13:00:00,42.54,42.55,42.5,42.5,8424.0,32.1056,32.1131,32.0754,32.0754,8424.0
2018-07-18 13:05:00,42.5,42.5,42.47,42.49,12636.0,32.0754,32.0754,32.0528,32.0679,12636.0
2018-07-18 13:10:00,42.49,42.49,42.45,42.47,10498.5,32.0679,32.0679,32.0377,32.0528,10498.5
2018-07-18 13:15:00,42.47,42.48,42.43,42.45,22602.0,32.0528,32.0603,32.0226,32.0377,22602.0
2018-07-18 13:20:00,42.44,42.45,42.43,42.43,8038.5,32.0301,32.0377,32.0226,32.0226,8038.5
2018-07-18 13:25:00,42.44,42.45,42.41,42.45,42469.5,32.0301,32.0377,32.0075,32.0377,42469.5
2018-07-18 13:30:00,42.45,42.47,42.4,42.42,7503.0,32.0377,32.0528,31.9999,32.015,7503.0
2018-07-18 13:35:00,42.41,42.44,42.41,42.42,6954.0,32.0075,32.0301,32.0075,32.015,6954.0
2018-07-18 13:40:00,42.41,42.41,42.37,42.39,5902.5,32.0075,32.0075,31.9773,31.9924,5902.5
2018-07-18 13:45:00,42.39,42.41,42.39,42.39,6150.0,31.9924,32.0075,31.9924,31.9924,6150.0
2018-07-18 13:50:00,42.38,42.38,42.34,42.35,10470.0,31.9848,31.9848,31.9546,31.9622,10470.0
2018-07-18 13:55:00,42.35,42.35,42.31,42.32,17449.5,31.9622,31.9622,31.932,31.9395,17449.5
2018-07-18 14:00:00,42.31,42.31,42.29,42.31,13390.5,31.932,31.932,31.9169,31.932,13390.5
2018-07-18 14:05:00,42.31,42.31,42.26,42.27,12075.0,31.932,31.932,31.8943,31.9018,12075.0
2018-07-18 14:10:00,42.27,42.27,42.23,42.24,11530.5,31.9018,31.9018,31.8716,31.8792,11530.5
2018-07-18 14:15:00,42.24,42.28,42.23,42.27,14976.0,31.8792,31.9094,31.8716,31.9018,14976.0
2018-07-18 14:20:00,42.28,42.31,42.26,42.27,11070.0,31.9094,31.932,31.8943,31.9018,11070.0
2018-07-18 14:25:00,42.27,42.29,42.27,42.29,7272.0,31.9018,31.9169,31.9018,31.9169,7272.0
2018-07-18 14:30:00,42.29,42.33,42.27,42.31,16396.5,31.9169,31.9471,31.9018,31.932,16396.5
2018-07-18 14:35:00,42.31,42.33,42.3,42.32,8683.5,31.932,31.9471,31.9245,31.9395,8683.5
2018-07-18 14:40:00,42.32,42.32,42.27,42.31,15054.0,31.9395,31.9395,31.9018,31.932,15054.0
2018-07-18 14:45:00,42.3,42.34,42.29,42.33,11850.0,31.9245,31.9546,31.9169,31.9471,11850.0
2018-07-18 14:50:00,42.33,42.34,42.31,42.33,12960.0,31.9471,31.9546,31.932,31.9471,12960.0
2018-07-18 14:55:00,42.33,42.34,42.3,42.32,10381.5,31.9471,31.9546,31.9245,31.9395,10381.5
2018-07-18 15:00:00,42.32,42.32,42.29,42.29,11841.0,31.9395,31.9395,31.9169,31.9169,11841.0
2018-07-18 15:05:00,42.29,42.29,42.27,42.28,11061.0,31.9169,31.9169,31.9018,31.9094,11061.0
2018-07-18 15:10:00,42.29,42.3,42.27,42.28,19384.5,31.9169,31.9245,31.9018,31.9094,19384.5
2018-07-18 15:15:00,42.27,42.27,42.25,42.25,14805.0,31.9018,31.9018,31.8867,31.8867,14805.0
2018-07-18 15:20:00,42.25,42.3,42.25,42.29,15835.5,31.8867,31.9245,31.8867,31.9169,15835.5
2018-07-18 15:25:00,42.3,42.3,42.25,42.27,18469.5,31.9245,31.9245,31.8867,31.9018,18469.5
2018-07-18 15:30:00,42.27,42.27,42.25,42.26,39231.0,31.9018,31.9018,31.8867,31.8943,39231.0
2018-07-18 15:35:00,42.26,42.31,42.23,42.26,49933.5,31.8943,31.932,31.8716,31.8943,49933.5
2018-07-18 15:40:00,42.26,42.26,42.23,42.25,38484.0,31.8943,31.8943,31.8716,31.8867,38484.0
2018-07-18 15:45:00,42.24,42.27,42.24,42.25,61257.0,31.8792,31.9018,31.8792,31.8867,61257.0
2018-07-18 15:50:00,42.25,42.27,42.19,42.25,74127.0,31.8867,31.9018,31.8414,31.8867,74127.0
2018-07-18 15:55:00,42.26,42.33,42.25,42.27,240576.0,31.8943,31.9471,31.8867,31.9018,240576.0
2018-07-19 09:30:00,42.25,42.33,42.07,42.26,55971.0,31.8867,31.9471,31.7509,31.8943,55971.0
2018-07-19 09:35:00,42.29,42.31,42.14,42.15,10990.5,31.9169,31.932,31.8037,31.8112,10990.5
2018-07-19 09:40:00,42.13,42.25,42.11,42.15,12159.0,31.7962,31.8867,31.7811,31.8112,12159.0
2018-07-19 09:45:00,42.2,42.21,41.87,41.87,35176.5,31.849,31.8565,31.5999,31.5999,35176.5
2018-07-19 09:50:00,41.92,41.93,41.79,41.9,19855.5,31.6377,31.6452,31.5395,31.6226,19855.5
2018-07-19 09:55:00,41.89,41.89,41.75,41.83,18885.0,31.615,31.615,31.5094,31.5697,18885.0
2018-07-19 10:00:00,41.85,41.97,41.82,41.95,27591.0,31.5848,31.6754,31.5622,31.6603,27591.0
2018-07-19 10:05:00,41.94,41.97,41.88,41.91,18619.5,31.6528,31.6754,31.6075,31.6301,18619.5
2018-07-19 10:10:00,41.95,42.1,41.95,42.08,23841.0,31.6603,31.7735,31.6603,31.7584,23841.0
2018-07-19 10:15:00,42.08,42.15,42.06,42.14,20223.0,31.7584,31.8112,31.7433,31.8037,20223.0
2018-07-19 10:20:00,42.14,42.15,42.03,42.03,17943.0,31.8037,31.8112,31.7207,31.7207,17943.0
2018-07-19 10:25:00,42.02,42.06,42.0,42.03,9414.0,31.7131,31.7433,31.698,31.7207,9414.0
2018-07-19 10:30:00,42.04,42.1,42.0,42.1,19050.0,31.7282,31.7735,31.698,31.7735,19050.0
2018-07-19 10:35:00,42.1,42.23,42.1,42.23,35272.5,31.7735,31.8716,31.7735,31.8716,35272.5
2018-07-19 10:40:00,42.23,42.25,42.19,42.21,27420.0,31.8716,31.8867,31.8414,31.8565,27420.0
2018-07-19 10:45:00,42.22,42.3,42.19,42.3,41683.5,31.8641,31.9245,31.8414,31.9245,41683.5
2018-07-19 10:50:00,42.29,42.31,42.24,42.25,20941.5,31.9169,31.932,31.8792,31.8867,20941.5
2018-07-19 10:55:00,42.26,42.33,42.2,42.2,46497.0,31.8943,31.9471,31.849,31.849,46497.0
2018-07-19 11:00:00,42.21,42.24,42.19,42.19,34015.5,31.8565,31.8792,31.8414,31.8414,34015.5
2018-07-19 11:05:00,42.19,42.29,42.19,42.28,20716.5,31.8414,31.9169,31.8414,31.9094,20716.5
2018-07-19 11:10:00,42.28,42.28,42.22,42.25,16260.0,31.9094,31.9094,31.8641,31.8867,16260.0
2018-07-19 11:15:00,42.25,42.27,42.23,42.25,17400.0,31.8867,31.9018,31.8716,31.8867,17400.0
2018-07-19 11:20:00,42.24,42.25,42.22,42.23,14655.0,31.8792,31.8867,31.8641,31.8716,14655.0
2018-07-19 11:25:00,42.23,42.29,42.23,42.26,52663.5,31.8716,31.9169,31.8716,31.8943,52663.5
2018-07-19 11:30:00,42.25,42.33,42.24,42.33,33025.5,31.8867,31.9471,31.8792,31.9471,33025.5
2018-07-19 11:35:00,42.32,42.33,42.29,42.31,18358.5,31.9395,31.9471,31.9169,31.932,18358.5
2018-07-19 11:40:00,42.33,42.38,42.3,42.32,29325.0,31.9471,31.9848,31.9245,31.9395,29325.0
2018-07-19 11:45:00,42.32,42.37,42.32,42.35,33858.0,31.9395,31.9773,31.9395,31.9622,33858.0
2018-07-19 11:50:00,42.35,42.35,42.29,42.33,18505.5,31.9622,31.9622,31.9169,31.9471,18505.5
2018-07-19 11:55:00,42.33,42.37,42.31,42.37,18405.0,31.9471,31.9773,31.932,31.9773,18405.0
2018-07-19 12:00:00,42.37,42.38,42.32,42.37,7590.0,31.9773,31.9848,31.9395,31.9773,7590.0
2018-07-19 12:05:00,42.37,42.39,42.34,42.37,9193.5,31.9773,31.9924,31.9546,31.9773,9193.5
2018-07-19 12:10:00,42.36,42.43,42.33,42.33,104955.0,31.9697,32.0226,31.9471,31.9471,104955.0
2018-07-19 12:15:00,42.33,42.36,42.29,42.33,16089.0,31.9471,31.9697,31.9169,31.9471,16089.0
2018-07-19 12:20:00,42.32,42.37,42.32,42.34,25050.0,31.9395,31.9773,31.9395,31.9546,25050.0
2018-07-19 12:25:00,42.33,42.36,42.29,42.36,9904.5,31.9471,31.9697,31.9169,31.9697,9904.5
2018-07-19 12:30:00,42.35,42.37,42.33,42.36,9685.5,31.9622,31.9773,31.9471,31.9697,9685.5
2018-07-19 12:35:00,42.37,42.39,42.33,42.37,25857.0,31.9773,31.9924,31.9471,31.9773,25857.0
2018-07-19 12:40:00,42.37,42.39,42.35,42.36,35946.0,31.9773,31.9924,31.9622,31.9697,35946.0
2018-07-19 12:45:00,42.37,42.38,42.35,42.38,10950.0,31.9773,31.9848,31.9622,31.9848,10950.0
2018-07-19 12:50:00,42.39,42.39,42.35,42.37,13144.5,31.9924,31.9924,31.9622,31.9773,13144.5
2018-07-19 12:55:00,42.37,42.37,42.34,42.37,7723.5,31.9773,31.9773,31.9546,31.9773,7723.5
2018-07-19 13:00:00,42.35,42.4,42.3,42.32,33835.5,31.9622,31.9999,31.9245,31.9395,33835.5
2018-07-19 13:05:00,42.32,42.37,42.31,42.32,11980.5,31.9395,31.9773,31.932,31.9395,11980.5
2018-07-19 13:10:00,42.31,42.32,42.28,42.28,5512.5,31.932,31.9395,31.9094,31.9094,5512.5
2018-07-19 13:15:00,42.29,42.35,42.29,42.35,6450.0,31.9169,31.9622,31.9169,31.9622,6450.0
2018-07-19 13:20:00,42.36,42.4,42.35,42.4,23611.5,31.9697,31.9999,31.9622,31.9999,23611.5
2018-07-19 13:25:00,42.41,42.41,42.38,42.4,15484.5,32.0075,32.0075,31.9848,31.9999,15484.5
2018-07-19 13:30:00,42.41,42.41,42.37,42.38,11506.5,32.0075,32.0075,31.9773,31.9848,11506.5
2018-07-19 13:35:00,42.38,42.45,42.38,42.43,49653.0,31.9848,32.0377,31.9848,32.0226,49653.0
2018-07-19 13:40:00,42.45,42.46,42.44,42.46,5760.0,32.0377,32.0452,32.0301,32.0452,5760.0
2018-07-19 13:45:00,42.47,42.47,42.42,42.43,11920.5,32.0528,32.0528,32.015,32.0226,11920.5
2018-07-19 13:50:00,42.42,42.44,42.39,42.43,10470.0,32.015,32.0301,31.9924,32.0226,10470.0
2018-07-19 13:55:00,42.43,42.47,42.43,42.44,9139.5,32.0226,32.0528,32.0226,32.0301,9139.5
2018-07-19 14:00:00,42.45,42.46,42.43,42.44,10858.5,32.0377,32.0452,32.0226,32.0301,10858.5
2018-07-19 14:05:00,42.44,42.46,42.44,42.46,11061.0,32.0301,32.0452,32.0301,32.0452,11061.0
2018-07-19 14:10:00,42.46,42.47,42.44,42.45,25854.0,32.0452,32.0528,32.0301,32.0377,25854.0
2018-07-19 14:15:00,42.44,42.45,42.42,42.45,16914.0,32.0301,32.0377,32.015,32.0377,16914.0
2018-07-19 14:20:00,42.45,42.47,42.44,42.45,13578.0,32.0377,32.0528,32.0301,32.0377,13578.0
2018-07-19 14:25:00,42.45,42.45,42.4,42.43,34671.0,32.0377,32.0377,31.9999,32.0226,34671.0
2018-07-19 14:30:00,42.43,42.45,42.41,42.43,43486.5,32.0226,32.0377,32.0075,32.0226,43486.5
2018-07-19 14:35:00,42.43,42.44,42.42,42.43,11850.0,32.0226,32.0301,32.015,32.0226,11850.0
2018-07-19 14:40:00,42.43,42.45,42.43,42.43,188146.5,32.0226,32.0377,32.0226,32.0226,188146.5
2018-07-19 14:45:00,42.43,42.45,42.39,42.41,11448.0,32.0226,32.0377,31.9924,32.0075,11448.0
2018-07-19 14:50:00,42.41,42.41,42.37,42.37,9681.0,32.0075,32.0075,31.9773,31.9773,9681.0
2018-07-19 14:55:00,42.38,42.38,42.35,42.38,11289.0,31.9848,31.9848,31.9622,31.9848,11289.0
2018-07-19 15:00:00,42.39,42.41,42.37,42.38,17622.0,31.9924,32.0075,31.9773,31.9848,17622.0
2018-07-19 15:05:00,42.38,42.39,42.37,42.39,3450.0,31.9848,31.9924,31.9773,31.9924,3450.0
2018-07-19 15:10:00,42.39,42.39,42.32,42.33,15945.0,31.9924,31.9924,31.9395,31.9471,15945.0
2018-07-19 15:15:00,42.32,42.35,42.32,42.32,16537.5,31.9395,31.9622,31.9395,31.9395,16537.5
2018-07-19 15:20:00,42.33,42.33,42.31,42.32,16611.0,31.9471,31.9471,31.932,31.9395,16611.0
2018-07-19 15:25:00,42.32,42.33,42.31,42.31,12852.0,31.9395,31.9471,31.932,31.932,12852.0
2018-07-19 15:30:00,42.31,42.4,42.29,42.4,31671.0,31.932,31.9999,31.9169,31.9999,31671.0
2018-07-19 15:35:00,42.4,42.41,42.36,42.36,36784.5,31.9999,32.0075,31.9697,31.9697,36784.5
2018-07-19 15:40:00,42.36,42.36,42.31,42.33,37693.5,31.9697,31.9697,31.932,31.9471,37693.5
2018-07-19 15:45:00,42.32,42.33,42.3,42.31,47647.5,31.9395,31.9471,31.9245,31.932,47647.5
2018-07-19 15:50:00,42.31,42.32,42.26,42.29,42862.5,31.932,31.9395,31.8943,31.9169,42862.5
2018-07-19 15:55:00,42.28,42.31,42.27,42.3,124900.5,31.9094,31.932,31.9018,31.9245,124900.5
2018-07-20 09:30:00,42.14,42.14,41.91,41.99,139810.5,31.8037,31.8037,31.6301,31.6905,139810.5
2018-07-20 09:35:00,42.01,42.13,41.99,42.09,9534.0,31.7056,31.7962,31.6905,31.766,9534.0
2018-07-20 09:40:00,42.13,42.13,41.93,41.96,9990.0,31.7962,31.7962,31.6452,31.6679,9990.0
2018-07-20 09:45:00,41.99,41.99,41.86,41.86,13270.5,31.6905,31.6905,31.5924,31.5924,13270.5
2018-07-20 09:50:00,41.84,41.84,41.76,41.8,18366.0,31.5773,31.5773,31.5169,31.5471,18366.0
2018-07-20 09:55:00,41.8,41.84,41.75,41.79,17127.0,31.5471,31.5773,31.5094,31.5395,17127.0
2018-07-20 10:00:00,41.79,41.88,41.75,41.82,13897.5,31.5395,31.6075,31.5094,31.5622,13897.5
2018-07-20 10:05:00,41.83,41.91,41.83,41.87,28506.0,31.5697,31.6301,31.5697,31.5999,28506.0
2018-07-20 10:10:00,41.87,41.93,41.85,41.85,12438.0,31.5999,31.6452,31.5848,31.5848,12438.0
2018-07-20 10:15:00,41.86,41.87,41.76,41.77,26196.0,31.5924,31.5999,31.5169,31.5245,26196.0
2018-07-20 10:20:00,41.77,41.93,41.73,41.93,32221.5,31.5245,31.6452,31.4943,31.6452,32221.5
2018-07-20 10:25:00,41.91,41.91,41.8,41.9,14178.0,31.6301,31.6301,31.5471,31.6226,14178.0
2018-07-20 10:30:00,41.89,41.98,41.89,41.93,10083.0,31.615,31.6829,31.615,31.6452,10083.0
2018-07-20 10:35:00,41.93,41.97,41.91,41.95,6417.0,31.6452,31.6754,31.6301,31.6603,6417.0
2018-07-20 10:40:00,41.95,41.95,41.9,41.92,10507.5,31.6603,31.6603,31.6226,31.6377,10507.5
2018-07-20 10:45:00,41.93,42.03,41.93,41.99,7408.5,31.6452,31.7207,31.6452,31.6905,7408.5
2018-07-20 10:50:00,41.99,41.99,41.89,41.91,12834.0,31.6905,31.6905,31.615,31.6301,12834.0
2018-07-20 10:55:00,41.91,41.95,41.91,41.94,7521.0,31.6301,31.6603,31.6301,31.6528,7521.0
2018-07-20 11:00:00,41.96,41.97,41.91,41.93,8188.5,31.6679,31.6754,31.6301,31.6452,8188.5
2018-07-20 11:05:00,41.92,41.92,41.87,41.9,9444.0,31.6377,31.6377,31.5999,31.6226,9444.0
2018-07-20 11:10:00,41.89,41.94,41.89,41.94,5352.0,31.615,31.6528,31.615,31.6528,5352.0
2018-07-20 11:15:00,41.93,42.01,41.93,41.99,7945.5,31.6452,31.7056,31.6452,31.6905,7945.5
2018-07-20 11:20:00,41.98,42.02,41.97,41.99,7675.5,31.6829,31.7131,31.6754,31.6905,7675.5
2018-07-20 11:25:00,41.98,41.99,41.95,41.99,8325.0,31.6829,31.6905,31.6603,31.6905,8325.0
2018-07-20 11:30:00,41.99,42.06,41.99,42.06,5397.0,31.6905,31.7433,31.6905,31.7433,5397.0
2018-07-20 11:35:00,42.05,42.09,42.05,42.08,12183.0,31.7358,31.766,31.7358,31.7584,12183.0
2018-07-20 11:40:00,42.08,42.09,42.03,42.07,9300.0,31.7584,31.766,31.7207,31.7509,9300.0
2018-07-20 11:45:00,42.07,42.08,42.05,42.07,6750.0,31.7509,31.7584,31.7358,31.7509,6750.0
2018-07-20 11:50:00,42.06,42.08,42.06,42.07,8821.5,31.7433,31.7584,31.7433,31.7509,8821.5
2018-07-20 11:55:00,42.07,42.07,42.05,42.05,5067.0,31.7509,31.7509,31.7358,31.7358,5067.0
2018-07-20 12:00:00,42.06,42.07,42.05,42.07,10530.0,31.7433,31.7509,31.7358,31.7509,10530.0
2018-07-20 12:05:00,42.09,42.13,42.09,42.1,12426.0,31.766,31.7962,31.766,31.7735,12426.0
2018-07-20 12:10:00,42.09,42.09,42.03,42.03,11551.5,31.766,31.766,31.7207,31.7207,11551.5
2018-07-20 12:15:00,42.03,42.06,42.03,42.06,7950.0,31.7207,31.7433,31.7207,31.7433,7950.0
2018-07-20 12:20:00,42.07,42.13,42.07,42.09,7246.5,31.7509,31.7962,31.7509,31.766,7246.5
2018-07-20 12:25:00,42.09,42.11,42.09,42.1,4510.5,31.766,31.7811,31.766,31.7735,4510.5
2018-07-20 12:30:00,42.09,42.11,42.07,42.07,14140.5,31.766,31.7811,31.7509,31.7509,14140.5
2018-07-20 12:35:00,42.08,42.13,42.08,42.13,3288.0,31.7584,31.7962,31.7584,31.7962,3288.0
2018-07-20 12:40:00,42.14,42.14,42.12,42.14,7800.0,31.8037,31.8037,31.7886,31.8037,7800.0
2018-07-20 12:45:00,42.13,42.15,42.13,42.14,8425.5,31.7962,31.8112,31.7962,31.8037,8425.5
2018-07-20 12:50:00,42.14,42.15,42.14,42.14,8850.0,31.8037,31.8112,31.8037,31.8037,8850.0
2018-07-20 12:55:00,42.14,42.14,42.11,42.12,6691.5,31.8037,31.8037,31.7811,31.7886,6691.5
2018-07-20 13:00:00,42.12,42.13,42.12,42.12,6906.0,31.7886,31.7962,31.7886,31.7886,6906.0
2018-07-20 13:05:00,42.12,42.13,42.11,42.11,8041.5,31.7886,31.7962,31.7811,31.7811,8041.5
2018-07-20 13:10:00,42.11,42.12,42.09,42.09,4725.0,31.7811,31.7886,31.766,31.766,4725.0
2018-07-20 13:15:00,42.1,42.11,42.09,42.1,5746.5,31.7735,31.7811,31.766,31.7735,5746.5
2018-07-20 13:20:00,42.1,42.13,42.09,42.09,9739.5,31.7735,31.7962,31.766,31.766,9739.5
2018-07-20 13:25:00,42.09,42.09,42.05,42.05,5230.5,31.766,31.766,31.7358,31.7358,5230.5
2018-07-20 13:30:00,42.05,42.05,42.03,42.03,7267.5,31.7358,31.7358,31.7207,31.7207,7267.5
2018-07-20 13:35:00,42.05,42.05,42.02,42.02,9405.0,31.7358,31.7358,31.7131,31.7131,9405.0
2018-07-20 13:40:00,42.03,42.05,42.03,42.03,9732.0,31.7207,31.7358,31.7207,31.7207,9732.0
2018-07-20 13:45:00,42.03,42.05,42.01,42.04,7422.0,31.7207,31.7358,31.7056,31.7282,7422.0
2018-07-20 13:50:00,42.05,42.05,42.03,42.04,5715.0,31.7358,31.7358,31.7207,31.7282,5715.0
2018-07-20 13:55:00,42.03,42.08,42.03,42.08,6753.0,31.7207,31.7584,31.7207,31.7584,6753.0
2018-07-20 14:00:00,42.08,42.13,42.07,42.09,11512.5,31.7584,31.7962,31.7509,31.766,11512.5
2018-07-20 14:05:00,42.09,42.11,42.07,42.07,7354.5,31.766,31.7811,31.7509,31.7509,7354.5
2018-07-20 14:10:00,42.07,42.07,42.02,42.02,9411.0,31.7509,31.7509,31.7131,31.7131,9411.0
2018-07-20 14:15:00,42.03,42.03,42.01,42.02,9450.0,31.7207,31.7207,31.7056,31.7131,9450.0
2018-07-20 14:20:00,42.01,42.02,41.99,42.01,5850.0,31.7056,31.7131,31.6905,31.7056,5850.0
2018-07-20 14:25:00,42.01,42.01,41.98,41.99,17209.5,31.7056,31.7056,31.6829,31.6905,17209.5
2018-07-20 14:30:00,41.99,41.99,41.94,41.94,14034.0,31.6905,31.6905,31.6528,31.6528,14034.0
2018-07-20 14:35:00,41.94,41.94,41.91,41.92,16758.0,31.6528,31.6528,31.6301,31.6377,16758.0
2018-07-20 14:40:00,41.92,41.97,41.91,41.97,6300.0,31.6377,31.6754,31.6301,31.6754,6300.0
2018-07-20 14:45:00,41.98,42.01,41.97,42.01,9150.0,31.6829,31.7056,31.6754,31.7056,9150.0
2018-07-20 14:50:00,42.0,42.01,41.99,42.01,11388.0,31.698,31.7056,31.6905,31.7056,11388.0
2018-07-20 14:55:00,42.01,42.01,41.99,42.0,16912.5,31.7056,31.7056,31.6905,31.698,16912.5
2018-07-20 15:00:00,42.0,42.03,42.0,42.01,13308.0,31.698,31.7207,31.698,31.7056,13308.0
2018-07-20 15:05:00,42.01,42.03,42.01,42.03,19984.5,31.7056,31.7207,31.7056,31.7207,19984.5
2018-07-20 15:10:00,42.03,42.03,41.99,42.01,15654.0,31.7207,31.7207,31.6905,31.7056,15654.0
2018-07-20 15:15:00,42.01,42.01,41.97,42.01,16800.0,31.7056,31.7056,31.6754,31.7056,16800.0
2018-07-20 15:20:00,41.99,41.99,41.96,41.96,11796.0,31.6905,31.6905,31.6679,31.6679,11796.0
2018-07-20 15:25:00,41.95,41.98,41.95,41.97,12769.5,31.6603,31.6829,31.6603,31.6754,12769.5
2018-07-20 15:30:00,41.97,42.0,41.96,41.97,26137.5,31.6754,31.698,31.6679,31.6754,26137.5
2018-07-20 15:35:00,41.97,41.97,41.95,41.95,27021.0,31.6754,31.6754,31.6603,31.6603,27021.0
2018-07-20 15:40:00,41.95,41.98,41.95,41.97,25872.0,31.6603,31.6829,31.6603,31.6754,25872.0
2018-07-20 15:45:00,41.97,41.97,41.93,41.94,48628.5,31.6754,31.6754,31.6452,31.6528,48628.5
2018-07-20 15:50:00,41.93,41.97,41.93,41.94,77076.0,31.6452,31.6754,31.6452,31.6528,77076.0
2018-07-20 15:55:00,41.95,41.97,41.83,41.83,723112.5,31.6603,31.6754,31.5697,31.5697,723112.5
2018-07-23 09:30:00,41.79,41.79,41.61,41.66,31408.5,31.5395,31.5395,31.4037,31.4414,31408.5
2018-07-23 09:35:00,41.67,41.85,41.62,41.82,15555.0,31.449,31.5848,31.4112,31.5622,15555.0
2018-07-23 09:40:00,41.81,41.89,41.77,41.81,41439.0,31.5546,31.615,31.5245,31.5546,41439.0
2018-07-23 09:45:00,41.81,41.97,41.79,41.92,58836.0,31.5546,31.6754,31.5395,31.6377,58836.0
2018-07-23 09:50:00,41.92,42.03,41.89,41.95,48514.5,31.6377,31.7207,31.615,31.6603,48514.5
2018-07-23 09:55:00,41.95,42.0,41.85,41.98,26050.5,31.6603,31.698,31.5848,31.6829,26050.5
2018-07-23 10:00:00,41.96,42.04,41.91,41.97,28042.5,31.6679,31.7282,31.6301,31.6754,28042.5
2018-07-23 10:05:00,41.97,42.07,41.94,42.05,32542.5,31.6754,31.7509,31.6528,31.7358,32542.5
2018-07-23 10:10:00,42.04,42.04,41.98,41.98,19815.0,31.7282,31.7282,31.6829,31.6829,19815.0
2018-07-23 10:15:00,41.99,41.99,41.89,41.91,48343.5,31.6905,31.6905,31.615,31.6301,48343.5
2018-07-23 10:20:00,41.91,41.94,41.87,41.91,19710.0,31.6301,31.6528,31.5999,31.6301,19710.0
2018-07-23 10:25:00,41.91,41.93,41.89,41.91,32091.0,31.6301,31.6452,31.615,31.6301,32091.0
2018-07-23 10:30:00,41.9,41.97,41.85,41.95,35377.5,31.6226,31.6754,31.5848,31.6603,35377.5
2018-07-23 10:35:00,41.95,42.03,41.94,42.03,24349.5,31.6603,31.7207,31.6528,31.7207,24349.5
2018-07-23 10:40:00,42.02,42.08,42.01,42.06,46141.5,31.7131,31.7584,31.7056,31.7433,46141.5
2018-07-23 10:45:00,42.07,42.13,42.07,42.11,52282.5,31.7509,31.7962,31.7509,31.7811,52282.5
2018-07-23 10:50:00,42.11,42.11,42.0,42.01,24262.5,31.7811,31.7811,31.698,31.7056,24262.5
2018-07-23 10:55:00,42.0,42.02,41.95,41.98,20910.0,31.698,31.7131,31.6603,31.6829,20910.0
2018-07-23 11:00:00,41.97,41.98,41.92,41.93,18277.5,31.6754,31.6829,31.6377,31.6452,18277.5
2018-07-23 11:05:00,41.93,41.93,41.86,41.92,22903.5,31.6452,31.6452,31.5924,31.6377,22903.5
2018-07-23 11:10:00,41.92,42.0,41.89,41.99,36162.0,31.6377,31.698,31.615,31.6905,36162.0
2018-07-23 11:15:00,41.97,42.0,41.96,41.96,16440.0,31.6754,31.698,31.6679,31.6679,16440.0
2018-07-23 11:20:00,41.94,42.05,41.94,42.03,30888.0,31.6528,31.7358,31.6528,31.7207,30888.0
2018-07-23 11:25:00,42.03,42.06,42.01,42.02,18928.5,31.7207,31.7433,31.7056,31.7131,18928.5
2018-07-23 11:30:00,42.01,42.06,42.0,42.03,14550.0,31.7056,31.7433,31.698,31.7207,14550.0
2018-07-23 11:35:00,42.04,42.05,42.02,42.05,13755.0,31.7282,31.7358,31.7131,31.7358,13755.0
2018-07-23 11:40:00,42.05,42.07,42.03,42.07,13245.0,31.7358,31.7509,31.7207,31.7509,13245.0
2018-07-23 11:45:00,42.07,42.08,42.02,42.04,39271.5,31.7509,31.7584,31.7131,31.7282,39271.5
2018-07-23 11:50:00,42.03,42.05,42.0,42.04,33952.5,31.7207,31.7358,31.698,31.7282,33952.5
2018-07-23 11:55:00,42.04,42.07,42.04,42.06,9900.0,31.7282,31.7509,31.7282,31.7433,9900.0
2018-07-23 12:00:00,42.05,42.08,42.05,42.06,12345.0,31.7358,31.7584,31.7358,31.7433,12345.0
2018-07-23 12:05:00,42.05,42.07,42.03,42.05,20538.0,31.7358,31.7509,31.7207,31.7358,20538.0
2018-07-23 12:10:00,42.06,42.09,42.05,42.06,16897.5,31.7433,31.766,31.7358,31.7433,16897.5
2018-07-23 12:15:00,42.07,42.09,42.05,42.09,21502.5,31.7509,31.766,31.7358,31.766,21502.5
2018-07-23 12:20:00,42.09,42.16,42.09,42.13,34632.0,31.766,31.8188,31.766,31.7962,34632.0
2018-07-23 12:25:00,42.13,42.17,42.11,42.16,19965.0,31.7962,31.8263,31.7811,31.8188,19965.0
2018-07-23 12:30:00,42.17,42.23,42.17,42.23,26115.0,31.8263,31.8716,31.8263,31.8716,26115.0
2018-07-23 12:35:00,42.23,42.25,42.21,42.25,27174.0,31.8716,31.8867,31.8565,31.8867,27174.0
2018-07-23 12:40:00,42.26,42.29,42.25,42.28,34987.5,31.8943,31.9169,31.8867,31.9094,34987.5
2018-07-23 12:45:00,42.28,42.29,42.23,42.23,35340.0,31.9094,31.9169,31.8716,31.8716,35340.0
2018-07-23 12:50:00,42.23,42.29,42.22,42.27,22714.5,31.8716,31.9169,31.8641,31.9018,22714.5
2018-07-23 12:55:00,42.27,42.29,42.25,42.27,29290.5,31.9018,31.9169,31.8867,31.9018,29290.5
2018-07-23 13:00:00,42.27,42.3,42.23,42.25,29502.0,31.9018,31.9245,31.8716,31.8867,29502.0
2018-07-23 13:05:00,42.25,42.29,42.25,42.27,35368.5,31.8867,31.9169,31.8867,31.9018,35368.5
2018-07-23 13:10:00,42.27,42.31,42.26,42.27,36006.0,31.9018,31.932,31.8943,31.9018,36006.0
2018-07-23 13:15:00,42.27,42.27,42.18,42.21,35466.0,31.9018,31.9018,31.8339,31.8565,35466.0
2018-07-23 13:20:00,42.21,42.23,42.15,42.16,26041.5,31.8565,31.8716,31.8112,31.8188,26041.5
2018-07-23 13:25:00,42.17,42.23,42.17,42.23,26704.5,31.8263,31.8716,31.8263,31.8716,26704.5
2018-07-23 13:30:00,42.23,42.25,42.2,42.25,28386.0,31.8716,31.8867,31.849,31.8867,28386.0
2018-07-23 13:35:00,42.24,42.28,42.24,42.28,33787.5,31.8792,31.9094,31.8792,31.9094,33787.5
2018-07-23 13:40:00,42.28,42.33,42.27,42.31,52387.5,31.9094,31.9471,31.9018,31.932,52387.5
2018-07-23 13:45:00,42.31,42.31,42.25,42.26,23685.0,31.932,31.932,31.8867,31.8943,23685.0
2018-07-23 13:50:00,42.27,42.27,42.19,42.21,48916.5,31.9018,31.9018,31.8414,31.8565,48916.5
2018-07-23 13:55:00,42.21,42.23,42.2,42.23,22765.5,31.8565,31.8716,31.849,31.8716,22765.5
2018-07-23 14:00:00,42.23,42.24,42.2,42.21,27115.5,31.8716,31.8792,31.849,31.8565,27115.5
2018-07-23 14:05:00,42.21,42.22,42.13,42.14,27813.0,31.8565,31.8641,31.7962,31.8037,27813.0
2018-07-23 14:10:00,42.13,42.17,42.13,42.15,17644.5,31.7962,31.8263,31.7962,31.8112,17644.5
2018-07-23 14:15:00,42.15,42.21,42.15,42.19,41017.5,31.8112,31.8565,31.8112,31.8414,41017.5
2018-07-23 14:20:00,42.19,42.22,42.19,42.22,23484.0,31.8414,31.8641,31.8414,31.8641,23484.0
2018-07-23 14:25:00,42.22,42.25,42.21,42.25,36621.0,31.8641,31.8867,31.8565,31.8867,36621.0
2018-07-23 14:30:00,42.25,42.25,42.16,42.17,36552.0,31.8867,31.8867,31.8188,31.8263,36552.0
2018-07-23 14:35:00,42.17,42.21,42.15,42.19,30330.0,31.8263,31.8565,31.8112,31.8414,30330.0
2018-07-23 14:40:00,42.19,42.19,42.15,42.17,40104.0,31.8414,31.8414,31.8112,31.8263,40104.0
2018-07-23 14:45:00,42.18,42.21,42.18,42.2,25731.0,31.8339,31.8565,31.8339,31.849,25731.0
2018-07-23 14:50:00,42.19,42.21,42.16,42.21,40591.5,31.8414,31.8565,31.8188,31.8565,40591.5
2018-07-23 14:55:00,42.21,42.21,42.19,42.2,44932.5,31.8565,31.8565,31.8414,31.849,44932.5
2018-07-23 15:00:00,42.2,42.21,42.15,42.15,43066.5,31.849,31.8565,31.8112,31.8112,43066.5
2018-07-23 15:05:00,42.14,42.17,42.12,42.17,63925.5,31.8037,31.8263,31.7886,31.8263,63925.5
2018-07-23 15:10:00,42.17,42.17,42.15,42.15,29281.5,31.8263,31.8263,31.8112,31.8112,29281.5
2018-07-23 15:15:00,42.16,42.16,42.11,42.13,89586.0,31.8188,31.8188,31.7811,31.7962,89586.0
2018-07-23 15:20:00,42.13,42.14,42.03,42.07,68031.0,31.7962,31.8037,31.7207,31.7509,68031.0
2018-07-23 15:25:00,42.07,42.09,42.05,42.07,53404.5,31.7509,31.766,31.7358,31.7509,53404.5
2018-07-23 15:30:00,42.07,42.11,42.03,42.05,97530.0,31.7509,31.7811,31.7207,31.7358,97530.0
2018-07-23 15:35:00,42.06,42.09,42.02,42.05,88299.0,31.7433,31.766,31.7131,31.7358,88299.0
2018-07-23 15:40:00,42.05,42.06,42.04,42.05,77413.5,31.7358,31.7433,31.7282,31.7358,77413.5
2018-07-23 15:45:00,42.05,42.1,42.05,42.09,101604.0,31.7358,31.7735,31.7358,31.766,101604.0
2018-07-23 15:50:00,42.09,42.13,42.06,42.07,182299.5,31.766,31.7962,31.7433,31.7509,182299.5
2018-07-23 15:55:00,42.07,42.12,41.94,41.95,414483.0,31.7509,31.7886,31.6528,31.6603,414483.0
2018-07-24 09:30:00,42.87,43.0,42.25,42.97,225922.5,32.3546,32.4528,31.8867,32.4301,225922.5
2018-07-24 09:35:00,42.91,43.35,42.52,43.28,291924.0,32.3848,32.7169,32.0905,32.6641,291924.0
2018-07-24 09:40:00,43.3,43.31,42.69,42.89,118354.5,32.6792,32.6867,32.2188,32.3697,118354.5
2018-07-24 09:45:00,42.89,42.97,42.22,42.35,167812.5,32.3697,32.4301,31.8641,31.9622,167812.5
2018-07-24 09:50:00,42.38,42.38,41.91,41.97,87699.0,31.9848,31.9848,31.6301,31.6754,87699.0
2018-07-24 09:55:00,41.98,42.02,41.65,41.66,94365.0,31.6829,31.7131,31.4339,31.4414,94365.0
2018-07-24 10:00:00,41.67,41.8,41.37,41.37,104743.5,31.449,31.5471,31.2226,31.2226,104743.5
2018-07-24 10:05:00,41.39,41.49,40.71,41.19,267864.0,31.2377,31.3131,30.7245,31.0867,267864.0
2018-07-24 10:10:00,41.23,41.51,41.19,41.36,94788.0,31.1169,31.3282,31.0867,31.215,94788.0
2018-07-24 10:15:00,41.35,41.35,41.13,41.25,89062.5,31.2075,31.2075,31.0414,31.132,89062.5
2018-07-24 10:20:00,41.25,41.45,41.23,41.45,45982.5,31.132,31.2829,31.1169,31.2829,45982.5
2018-07-24 10:25:00,41.44,41.54,41.41,41.5,35971.5,31.2754,31.3509,31.2528,31.3207,35971.5
2018-07-24 10:30:00,41.5,41.81,41.5,41.79,39721.5,31.3207,31.5546,31.3207,31.5395,39721.5
2018-07-24 10:35:00,41.79,41.94,41.73,41.88,64470.0,31.5395,31.6528,31.4943,31.6075,64470.0
2018-07-24 10:40:00,41.89,41.93,41.7,41.73,50620.5,31.615,31.6452,31.4716,31.4943,50620.5
2018-07-24 10:45:00,41.74,41.9,41.74,41.83,82893.0,31.5018,31.6226,31.5018,31.5697,82893.0
2018-07-24 10:50:00,41.83,41.95,41.77,41.93,38442.0,31.5697,31.6603,31.5245,31.6452,38442.0
2018-07-24 10:55:00,41.95,42.12,41.94,42.02,50716.5,31.6603,31.7886,31.6528,31.7131,50716.5
2018-07-24 11:00:00,42.03,42.03,41.92,41.97,38662.5,31.7207,31.7207,31.6377,31.6754,38662.5
2018-07-24 11:05:00,41.97,42.01,41.85,41.95,249174.0,31.6754,31.7056,31.5848,31.6603,249174.0
2018-07-24 11:10:00,41.93,42.0,41.86,41.95,112347.0,31.6452,31.698,31.5924,31.6603,112347.0
2018-07-24 11:15:00,41.94,41.94,41.81,41.81,282657.0,31.6528,31.6528,31.5546,31.5546,282657.0
2018-07-24 11:20:00,41.8,41.8,41.67,41.78,39331.5,31.5471,31.5471,31.449,31.532,39331.5
2018-07-24 11:25:00,41.77,41.77,41.69,41.73,28353.0,31.5245,31.5245,31.4641,31.4943,28353.0
2018-07-24 11:30:00,41.73,41.73,41.62,41.63,43717.5,31.4943,31.4943,31.4112,31.4188,43717.5
2018-07-24 11:35:00,41.65,41.66,41.55,41.6,33231.0,31.4339,31.4414,31.3584,31.3962,33231.0
2018-07-24 11:40:00,41.6,41.74,41.6,41.65,27270.0,31.3962,31.5018,31.3962,31.4339,27270.0
2018-07-24 11:45:00,41.65,41.69,41.59,41.63,25797.0,31.4339,31.4641,31.3886,31.4188,25797.0
2018-07-24 11:50:00,41.64,41.71,41.57,41.71,54109.5,31.4263,31.4792,31.3735,31.4792,54109.5
2018-07-24 11:55:00,41.71,41.87,41.64,41.87,27585.0,31.4792,31.5999,31.4263,31.5999,27585.0
2018-07-24 12:00:00,41.87,41.96,41.81,41.95,26455.5,31.5999,31.6679,31.5546,31.6603,26455.5
2018-07-24 12:05:00,41.95,42.24,41.95,42.16,74964.0,31.6603,31.8792,31.6603,31.8188,74964.0
2018-07-24 12:10:00,42.16,42.49,42.16,42.23,127321.5,31.8188,32.0679,31.8188,31.8716,127321.5
2018-07-24 12:15:00,42.27,42.41,42.04,42.1,82203.0,31.9018,32.0075,31.7282,31.7735,82203.0
2018-07-24 12:20:00,42.09,42.37,42.08,42.23,38362.5,31.766,31.9773,31.7584,31.8716,38362.5
2018-07-24 12:25:00,42.24,42.32,42.23,42.26,20944.5,31.8792,31.9395,31.8716,31.8943,20944.5
2018-07-24 12:30:00,42.25,42.39,42.25,42.34,41739.0,31.8867,31.9924,31.8867,31.9546,41739.0
2018-07-24 12:35:00,42.34,42.37,42.06,42.13,154891.5,31.9546,31.9773,31.7433,31.7962,154891.5
2018-07-24 12:40:00,42.13,42.21,42.09,42.17,27591.0,31.7962,31.8565,31.766,31.8263,27591.0
2018-07-24 12:45:00,42.21,42.34,42.21,42.26,34647.0,31.8565,31.9546,31.8565,31.8943,34647.0
2018-07-24 12:50:00,42.27,42.28,42.19,42.19,31900.5,31.9018,31.9094,31.8414,31.8414,31900.5
2018-07-24 12:55:00,42.19,42.29,42.19,42.27,33376.5,31.8414,31.9169,31.8414,31.9018,33376.5
2018-07-24 13:00:00,42.27,42.27,42.15,42.15,48120.0,31.9018,31.9018,31.8112,31.8112,48120.0
2018-07-24 13:05:00,42.15,42.25,42.14,42.23,38884.5,31.8112,31.8867,31.8037,31.8716,38884.5
2018-07-24 13:10:00,42.23,42.23,42.15,42.17,40342.5,31.8716,31.8716,31.8112,31.8263,40342.5
2018-07-24 13:15:00,42.17,42.17,42.07,42.07,41760.0,31.8263,31.8263,31.7509,31.7509,41760.0
2018-07-24 13:20:00,42.09,42.15,42.07,42.15,34591.5,31.766,31.8112,31.7509,31.8112,34591.5
2018-07-24 13:25:00,42.14,42.15,42.06,42.07,33957.0,31.8037,31.8112,31.7433,31.7509,33957.0
2018-07-24 13:30:00,42.08,42.13,42.03,42.13,31500.0,31.7584,31.7962,31.7207,31.7962,31500.0
2018-07-24 13:35:00,42.14,42.15,42.11,42.13,24450.0,31.8037,31.8112,31.7811,31.7962,24450.0
2018-07-24 13:40:00,42.12,42.13,42.07,42.13,34012.5,31.7886,31.7962,31.7509,31.7962,34012.5
2018-07-24 13:45:00,42.13,42.27,42.13,42.24,56097.0,31.7962,31.9018,31.7962,31.8792,56097.0
2018-07-24 13:50:00,42.24,42.24,42.19,42.21,24288.0,31.8792,31.8792,31.8414,31.8565,24288.0
2018-07-24 13:55:00,42.21,42.31,42.18,42.31,32862.0,31.8565,31.932,31.8339,31.932,32862.0
2018-07-24 14:00:00,42.3,42.35,42.27,42.31,42537.0,31.9245,31.9622,31.9018,31.932,42537.0
2018-07-24 14:05:00,42.31,42.33,42.27,42.31,28425.0,31.932,31.9471,31.9018,31.932,28425.0
2018-07-24 14:10:00,42.31,42.32,42.22,42.22,39480.0,31.932,31.9395,31.8641,31.8641,39480.0
2018-07-24 14:15:00,42.21,42.25,42.18,42.24,44970.0,31.8565,31.8867,31.8339,31.8792,44970.0
2018-07-24 14:20:00,42.23,42.24,42.19,42.19,28950.0,31.8716,31.8792,31.8414,31.8414,28950.0
2018-07-24 14:25:00,42.19,42.2,42.13,42.15,39802.5,31.8414,31.849,31.7962,31.8112,39802.5
2018-07-24 14:30:00,42.15,42.19,42.12,42.17,125617.5,31.8112,31.8414,31.7886,31.8263,125617.5
2018-07-24 14:35:00,42.17,42.19,42.13,42.13,29032.5,31.8263,31.8414,31.7962,31.7962,29032.5
2018-07-24 14:40:00,42.13,42.17,42.09,42.11,40117.5,31.7962,31.8263,31.766,31.7811,40117.5
2018-07-24 14:45:00,42.11,42.18,42.09,42.15,32514.0,31.7811,31.8339,31.766,31.8112,32514.0
2018-07-24 14:50:00,42.15,42.16,42.11,42.12,64579.5,31.8112,31.8188,31.7811,31.7886,64579.5
2018-07-24 14:55:00,42.11,42.15,42.07,42.09,38302.5,31.7811,31.8112,31.7509,31.766,38302.5
2018-07-24 15:00:00,42.08,42.09,42.01,42.02,55390.5,31.7584,31.766,31.7056,31.7131,55390.5
2018-07-24 15:05:00,42.03,42.09,42.0,42.08,37795.5,31.7207,31.766,31.698,31.7584,37795.5
2018-07-24 15:10:00,42.09,42.13,42.06,42.13,29055.0,31.766,31.7962,31.7433,31.7962,29055.0
2018-07-24 15:15:00,42.14,42.19,42.12,42.17,36061.5,31.8037,31.8414,31.7886,31.8263,36061.5
2018-07-24 15:20:00,42.17,42.19,42.15,42.19,94452.0,31.8263,31.8414,31.8112,31.8414,94452.0
2018-07-24 15:25:00,42.19,42.19,42.15,42.19,57190.5,31.8414,31.8414,31.8112,31.8414,57190.5
2018-07-24 15:30:00,42.19,42.27,42.17,42.26,80191.5,31.8414,31.9018,31.8263,31.8943,80191.5
2018-07-24 15:35:00,42.27,42.27,42.23,42.25,61707.0,31.9018,31.9018,31.8716,31.8867,61707.0
2018-07-24 15:40:00,42.25,42.27,42.21,42.23,96054.0,31.8867,31.9018,31.8565,31.8716,96054.0
2018-07-24 15:45:00,42.23,42.25,42.15,42.25,102540.0,31.8716,31.8867,31.8112,31.8867,102540.0
2018-07-24 15:50:00,42.25,42.37,42.24,42.37,209827.5,31.8867,31.9773,31.8792,31.9773,209827.5
2018-07-24 15:55:00,42.37,42.4,42.16,42.17,594208.5,31.9773,31.9999,31.8188,31.8263,594208.5
2018-07-25 09:30:00,41.37,42.67,41.37,42.41,66126.0,31.2226,32.2037,31.2226,32.0075,66126.0
2018-07-25 09:35:00,42.35,42.52,42.25,42.52,32757.0,31.9622,32.0905,31.8867,32.0905,32757.0
2018-07-25 09:40:00,42.53,42.57,42.43,42.57,144438.0,32.098,32.1282,32.0226,32.1282,144438.0
2018-07-25 09:45:00,42.58,42.61,42.47,42.53,172947.0,32.1358,32.1584,32.0528,32.098,172947.0
2018-07-25 09:50:00,42.53,42.75,42.53,42.61,38274.0,32.098,32.2641,32.098,32.1584,38274.0
2018-07-25 09:55:00,42.62,42.65,42.58,42.62,13039.5,32.166,32.1886,32.1358,32.166,13039.5
2018-07-25 10:00:00,42.61,42.61,42.47,42.51,17125.5,32.1584,32.1584,32.0528,32.0829,17125.5
2018-07-25 10:05:00,42.51,42.59,42.29,42.43,510898.5,32.0829,32.1433,31.9169,32.0226,510898.5
2018-07-25 10:10:00,42.4,42.55,42.36,42.53,59980.5,31.9999,32.1131,31.9697,32.098,59980.5
2018-07-25 10:15:00,42.53,42.57,42.45,42.47,26634.0,32.098,32.1282,32.0377,32.0528,26634.0
2018-07-25 10:20:00,42.48,42.48,42.34,42.34,23449.5,32.0603,32.0603,31.9546,31.9546,23449.5
2018-07-25 10:25:00,42.33,42.37,42.17,42.31,45031.5,31.9471,31.9773,31.8263,31.932,45031.5
2018-07-25 10:30:00,42.3,42.33,42.23,42.33,37914.0,31.9245,31.9471,31.8716,31.9471,37914.0
2018-07-25 10:35:00,42.34,42.41,42.28,42.28,56920.5,31.9546,32.0075,31.9094,31.9094,56920.5
2018-07-25 10:40:00,42.29,42.3,42.14,42.2,20401.5,31.9169,31.9245,31.8037,31.849,20401.5
2018-07-25 10:45:00,42.2,42.23,42.15,42.16,46134.0,31.849,31.8716,31.8112,31.8188,46134.0
2018-07-25 10:50:00,42.17,42.21,42.11,42.15,30577.5,31.8263,31.8565,31.7811,31.8112,30577.5
2018-07-25 10:55:00,42.13,42.15,42.08,42.09,35526.0,31.7962,31.8112,31.7584,31.766,35526.0
2018-07-25 11:00:00,42.09,42.11,41.99,41.99,23973.0,31.766,31.7811,31.6905,31.6905,23973.0
2018-07-25 11:05:00,41.98,41.99,41.85,41.86,23545.5,31.6829,31.6905,31.5848,31.5924,23545.5
2018-07-25 11:10:00,41.86,41.89,41.84,41.87,10335.0,31.5924,31.615,31.5773,31.5999,10335.0
2018-07-25 11:15:00,41.85,41.95,41.84,41.92,24930.0,31.5848,31.6603,31.5773,31.6377,24930.0
2018-07-25 11:20:00,41.93,41.94,41.87,41.91,18436.5,31.6452,31.6528,31.5999,31.6301,18436.5
2018-07-25 11:25:00,41.91,41.93,41.87,41.87,21541.5,31.6301,31.6452,31.5999,31.5999,21541.5
2018-07-25 11:30:00,41.89,41.91,41.83,41.83,19756.5,31.615,31.6301,31.5697,31.5697,19756.5
2018-07-25 11:35:00,41.83,41.87,41.76,41.77,27642.0,31.5697,31.5999,31.5169,31.5245,27642.0
2018-07-25 11:40:00,41.76,41.85,41.76,41.82,14731.5,31.5169,31.5848,31.5169,31.5622,14731.5
2018-07-25 11:45:00,41.81,41.91,41.81,41.85,15979.5,31.5546,31.6301,31.5546,31.5848,15979.5
2018-07-25 11:50:00,41.86,41.97,41.83,41.91,29803.5,31.5924,31.6754,31.5697,31.6301,29803.5
2018-07-25 11:55:00,41.91,41.99,41.89,41.97,15360.0,31.6301,31.6905,31.615,31.6754,15360.0
2018-07-25 12:00:00,41.97,41.97,41.89,41.91,18496.5,31.6754,31.6754,31.615,31.6301,18496.5
2018-07-25 12:05:00,41.91,41.92,41.87,41.87,12160.5,31.6301,31.6377,31.5999,31.5999,12160.5
2018-07-25 12:10:00,41.87,41.92,41.84,41.85,15501.0,31.5999,31.6377,31.5773,31.5848,15501.0
2018-07-25 12:15:00,41.84,41.86,41.82,41.84,15457.5,31.5773,31.5924,31.5622,31.5773,15457.5
2018-07-25 12:20:00,41.84,41.85,41.82,41.83,42820.5,31.5773,31.5848,31.5622,31.5697,42820.5
2018-07-25 12:25:00,41.82,41.83,41.8,41.81,14197.5,31.5622,31.5697,31.5471,31.5546,14197.5
2018-07-25 12:30:00,41.81,41.87,41.79,41.86,20950.5,31.5546,31.5999,31.5395,31.5924,20950.5
2018-07-25 12:35:00,41.87,41.88,41.83,41.84,13227.0,31.5999,31.6075,31.5697,31.5773,13227.0
2018-07-25 12:40:00,41.84,41.89,41.83,41.88,16527.0,31.5773,31.615,31.5697,31.6075,16527.0
2018-07-25 12:45:00,41.89,41.99,41.89,41.98,23425.5,31.615,31.6905,31.615,31.6829,23425.5
2018-07-25 12:50:00,41.98,42.01,41.95,41.99,19843.5,31.6829,31.7056,31.6603,31.6905,19843.5
2018-07-25 12:55:00,41.99,42.01,41.97,42.0,23793.0,31.6905,31.7056,31.6754,31.698,23793.0
2018-07-25 13:00:00,42.0,42.03,41.99,42.03,21784.5,31.698,31.7207,31.6905,31.7207,21784.5
2018-07-25 13:05:00,42.03,42.07,42.03,42.07,14631.0,31.7207,31.7509,31.7207,31.7509,14631.0
2018-07-25 13:10:00,42.07,42.08,42.05,42.06,15858.0,31.7509,31.7584,31.7358,31.7433,15858.0
2018-07-25 13:15:00,42.07,42.08,42.03,42.03,29331.0,31.7509,31.7584,31.7207,31.7207,29331.0
2018-07-25 13:20:00,42.03,42.05,42.01,42.03,51870.0,31.7207,31.7358,31.7056,31.7207,51870.0
2018-07-25 13:25:00,42.04,42.05,42.01,42.01,25267.5,31.7282,31.7358,31.7056,31.7056,25267.5
2018-07-25 13:30:00,42.02,42.09,42.01,42.08,52449.0,31.7131,31.766,31.7056,31.7584,52449.0
2018-07-25 13:35:00,42.08,42.14,42.06,42.13,34905.0,31.7584,31.8037,31.7433,31.7962,34905.0
2018-07-25 13:40:00,42.13,42.15,42.11,42.14,17934.0,31.7962,31.8112,31.7811,31.8037,17934.0
2018-07-25 13:45:00,42.15,42.17,42.12,42.13,22204.5,31.8112,31.8263,31.7886,31.7962,22204.5
2018-07-25 13:50:00,42.13,42.13,42.07,42.09,65119.5,31.7962,31.7962,31.7509,31.766,65119.5
2018-07-25 13:55:00,42.09,42.11,42.06,42.08,49971.0,31.766,31.7811,31.7433,31.7584,49971.0
2018-07-25 14:00:00,42.08,42.2,42.07,42.19,34789.5,31.7584,31.849,31.7509,31.8414,34789.5
2018-07-25 14:05:00,42.19,42.25,42.17,42.23,19750.5,31.8414,31.8867,31.8263,31.8716,19750.5
2018-07-25 14:10:00,42.24,42.24,42.18,42.19,30855.0,31.8792,31.8792,31.8339,31.8414,30855.0
2018-07-25 14:15:00,42.19,42.21,42.17,42.19,24027.0,31.8414,31.8565,31.8263,31.8414,24027.0
2018-07-25 14:20:00,42.19,42.21,42.17,42.21,35481.0,31.8414,31.8565,31.8263,31.8565,35481.0
2018-07-25 14:25:00,42.22,42.24,42.19,42.22,48561.0,31.8641,31.8792,31.8414,31.8641,48561.0
2018-07-25 14:30:00,42.21,42.27,42.21,42.27,26845.5,31.8565,31.9018,31.8565,31.9018,26845.5
2018-07-25 14:35:00,42.26,42.29,42.25,42.28,23622.0,31.8943,31.9169,31.8867,31.9094,23622.0
2018-07-25 14:40:00,42.27,42.27,42.23,42.27,267000.0,31.9018,31.9018,31.8716,31.9018,267000.0
2018-07-25 14:45:00,42.27,42.41,42.27,42.41,60400.5,31.9018,32.0075,31.9018,32.0075,60400.5
2018-07-25 14:50:00,42.39,42.42,42.37,42.41,45811.5,31.9924,32.015,31.9773,32.0075,45811.5
2018-07-25 14:55:00,42.41,42.45,42.4,42.41,36147.0,32.0075,32.0377,31.9999,32.0075,36147.0
2018-07-25 15:00:00,42.41,42.49,42.41,42.49,56560.5,32.0075,32.0679,32.0075,32.0679,56560.5
2018-07-25 15:05:00,42.48,42.5,42.43,42.43,26754.0,32.0603,32.0754,32.0226,32.0226,26754.0
2018-07-25 15:10:00,42.44,42.45,42.37,42.37,29541.0,32.0301,32.0377,31.9773,31.9773,29541.0
2018-07-25 15:15:00,42.38,42.38,42.35,42.37,28335.0,31.9848,31.9848,31.9622,31.9773,28335.0
2018-07-25 15:20:00,42.37,42.4,42.36,42.39,33220.5,31.9773,31.9999,31.9697,31.9924,33220.5
2018-07-25 15:25:00,42.39,42.4,42.37,42.39,40996.5,31.9924,31.9999,31.9773,31.9924,40996.5
2018-07-25 15:30:00,42.4,42.41,42.37,42.41,56739.0,31.9999,32.0075,31.9773,32.0075,56739.0
2018-07-25 15:35:00,42.41,42.65,42.41,42.64,103006.5,32.0075,32.1886,32.0075,32.1811,103006.5
2018-07-25 15:40:00,42.65,42.69,42.56,42.63,259551.0,32.1886,32.2188,32.1207,32.1735,259551.0
2018-07-25 15:45:00,42.64,42.79,42.57,42.77,330921.0,32.1811,32.2943,32.1282,32.2792,330921.0
2018-07-25 15:50:00,42.77,42.81,42.65,42.76,279210.0,32.2792,32.3094,32.1886,32.2716,279210.0
2018-07-25 15:55:00,42.76,42.85,42.71,42.78,471552.0,32.2716,32.3395,32.2339,32.2867,471552.0
2018-07-26 09:30:00,42.87,43.41,42.87,43.36,92241.0,32.3546,32.7622,32.3546,32.7245,92241.0
2018-07-26 09:35:00,43.36,43.75,43.29,43.73,107595.0,32.7245,33.0188,32.6716,33.0037,107595.0
2018-07-26 09:40:00,43.75,43.93,43.73,43.93,44202.0,33.0188,33.1546,33.0037,33.1546,44202.0
2018-07-26 09:45:00,43.99,44.02,43.9,43.95,63153.0,33.1999,33.2226,33.132,33.1697,63153.0
2018-07-26 09:50:00,43.96,44.03,43.83,43.91,91303.5,33.1773,33.2301,33.0792,33.1395,91303.5
2018-07-26 09:55:00,43.89,43.99,43.71,43.98,37908.0,33.1245,33.1999,32.9886,33.1924,37908.0
2018-07-26 10:00:00,44.01,44.03,43.81,43.83,55867.5,33.215,33.2301,33.0641,33.0792,55867.5
2018-07-26 10:05:00,43.85,43.87,43.8,43.84,38010.0,33.0943,33.1094,33.0565,33.0867,38010.0
2018-07-26 10:10:00,43.85,43.92,43.85,43.92,27666.0,33.0943,33.1471,33.0943,33.1471,27666.0
2018-07-26 10:15:00,43.93,43.94,43.82,43.87,52866.0,33.1546,33.1622,33.0716,33.1094,52866.0
2018-07-26 10:20:00,43.89,43.9,43.73,43.73,32988.0,33.1245,33.132,33.0037,33.0037,32988.0
2018-07-26 10:25:00,43.73,43.78,43.72,43.75,20788.5,33.0037,33.0414,32.9962,33.0188,20788.5
2018-07-26 10:30:00,43.77,43.86,43.75,43.79,25282.5,33.0339,33.1018,33.0188,33.049,25282.5
2018-07-26 10:35:00,43.78,43.83,43.76,43.82,91545.0,33.0414,33.0792,33.0263,33.0716,91545.0
2018-07-26 10:40:00,43.82,43.83,43.73,43.73,25185.0,33.0716,33.0792,33.0037,33.0037,25185.0
2018-07-26 10:45:00,43.73,43.73,43.67,43.68,28384.5,33.0037,33.0037,32.9584,32.966,28384.5
2018-07-26 10:50:00,43.68,43.76,43.64,43.67,56590.5,32.966,33.0263,32.9358,32.9584,56590.5
2018-07-26 10:55:00,43.67,43.77,43.65,43.75,40894.5,32.9584,33.0339,32.9433,33.0188,40894.5
2018-07-26 11:00:00,43.75,43.79,43.71,43.71,57465.0,33.0188,33.049,32.9886,32.9886,57465.0
2018-07-26 11:05:00,43.71,43.72,43.65,43.69,43987.5,32.9886,32.9962,32.9433,32.9735,43987.5
2018-07-26 11:10:00,43.7,43.71,43.57,43.58,27208.5,32.9811,32.9886,32.8829,32.8905,27208.5
2018-07-26 11:15:00,43.57,43.72,43.57,43.7,30799.5,32.8829,32.9962,32.8829,32.9811,30799.5
2018-07-26 11:20:00,43.71,43.71,43.54,43.57,80208.0,32.9886,32.9886,32.8603,32.8829,80208.0
2018-07-26 11:25:00,43.56,43.57,43.49,43.52,32835.0,32.8754,32.8829,32.8226,32.8452,32835.0
2018-07-26 11:30:00,43.53,43.53,43.47,43.47,13500.0,32.8528,32.8528,32.8075,32.8075,13500.0
2018-07-26 11:35:00,43.47,43.55,43.46,43.55,9000.0,32.8075,32.8678,32.7999,32.8678,9000.0
2018-07-26 11:40:00,43.54,43.59,43.52,43.52,21406.5,32.8603,32.898,32.8452,32.8452,21406.5
2018-07-26 11:45:00,43.52,43.53,43.45,43.47,33765.0,32.8452,32.8528,32.7924,32.8075,33765.0
2018-07-26 11:50:00,43.47,43.53,43.43,43.52,14488.5,32.8075,32.8528,32.7773,32.8452,14488.5
2018-07-26 11:55:00,43.53,43.56,43.51,43.53,85953.0,32.8528,32.8754,32.8377,32.8528,85953.0
2018-07-26 12:00:00,43.56,43.71,43.56,43.61,61393.5,32.8754,32.9886,32.8754,32.9131,61393.5
2018-07-26 12:05:00,43.6,43.6,43.49,43.52,22680.0,32.9056,32.9056,32.8226,32.8452,22680.0
2018-07-26 12:10:00,43.52,43.55,43.51,43.55,18484.5,32.8452,32.8678,32.8377,32.8678,18484.5
2018-07-26 12:15:00,43.58,43.61,43.55,43.56,17709.0,32.8905,32.9131,32.8678,32.8754,17709.0
2018-07-26 12:20:00,43.55,43.69,43.55,43.67,23658.0,32.8678,32.9735,32.8678,32.9584,23658.0
2018-07-26 12:25:00,43.67,43.69,43.65,43.65,10354.5,32.9584,32.9735,32.9433,32.9433,10354.5
2018-07-26 12:30:00,43.65,43.67,43.65,43.65,9300.0,32.9433,32.9584,32.9433,32.9433,9300.0
2018-07-26 12:35:00,43.65,43.68,43.63,43.64,9117.0,32.9433,32.966,32.9282,32.9358,9117.0
2018-07-26 12:40:00,43.65,43.67,43.63,43.65,11950.5,32.9433,32.9584,32.9282,32.9433,11950.5
2018-07-26 12:45:00,43.65,43.69,43.65,43.65,16650.0,32.9433,32.9735,32.9433,32.9433,16650.0
2018-07-26 12:50:00,43.65,43.67,43.59,43.61,63787.5,32.9433,32.9584,32.898,32.9131,63787.5
2018-07-26 12:55:00,43.6,43.61,43.55,43.59,23370.0,32.9056,32.9131,32.8678,32.898,23370.0
2018-07-26 13:00:00,43.59,43.62,43.57,43.61,24300.0,32.898,32.9207,32.8829,32.9131,24300.0
2018-07-26 13:05:00,43.61,43.64,43.6,43.62,34347.0,32.9131,32.9358,32.9056,32.9207,34347.0
2018-07-26 13:10:00,43.62,43.66,43.61,43.63,79285.5,32.9207,32.9509,32.9131,32.9282,79285.5
2018-07-26 13:15:00,43.63,43.84,43.61,43.84,44695.5,32.9282,33.0867,32.9131,33.0867,44695.5
2018-07-26 13:20:00,43.83,43.87,43.83,43.87,23940.0,33.0792,33.1094,33.0792,33.1094,23940.0
2018-07-26 13:25:00,43.87,43.95,43.87,43.93,31468.5,33.1094,33.1697,33.1094,33.1546,31468.5
2018-07-26 13:30:00,43.94,43.95,43.91,43.92,41062.5,33.1622,33.1697,33.1395,33.1471,41062.5
2018-07-26 13:35:00,43.92,43.92,43.87,43.87,19330.5,33.1471,33.1471,33.1094,33.1094,19330.5
2018-07-26 13:40:00,43.87,43.91,43.87,43.9,17535.0,33.1094,33.1395,33.1094,33.132,17535.0
2018-07-26 13:45:00,43.9,43.93,43.9,43.93,16431.0,33.132,33.1546,33.132,33.1546,16431.0
2018-07-26 13:50:00,43.93,43.94,43.89,43.89,23719.5,33.1546,33.1622,33.1245,33.1245,23719.5
2018-07-26 13:55:00,43.89,43.9,43.85,43.87,58212.0,33.1245,33.132,33.0943,33.1094,58212.0
2018-07-26 14:00:00,43.86,43.9,43.85,43.88,20295.0,33.1018,33.132,33.0943,33.1169,20295.0
2018-07-26 14:05:00,43.87,43.92,43.86,43.89,54214.5,33.1094,33.1471,33.1018,33.1245,54214.5
2018-07-26 14:10:00,43.89,43.93,43.89,43.92,26607.0,33.1245,33.1546,33.1245,33.1471,26607.0
2018-07-26 14:15:00,43.92,43.93,43.89,43.91,22504.5,33.1471,33.1546,33.1245,33.1395,22504.5
2018-07-26 14:20:00,43.91,43.95,43.9,43.95,28240.5,33.1395,33.1697,33.132,33.1697,28240.5
2018-07-26 14:25:00,43.95,43.99,43.93,43.95,116778.0,33.1697,33.1999,33.1546,33.1697,116778.0
2018-07-26 14:30:00,43.95,43.99,43.95,43.98,25108.5,33.1697,33.1999,33.1697,33.1924,25108.5
2018-07-26 14:35:00,43.99,44.01,43.97,43.99,24058.5,33.1999,33.215,33.1848,33.1999,24058.5
2018-07-26 14:40:00,43.99,43.99,43.91,43.91,43873.5,33.1999,33.1999,33.1395,33.1395,43873.5
2018-07-26 14:45:00,43.91,43.92,43.87,43.91,16465.5,33.1395,33.1471,33.1094,33.1395,16465.5
2018-07-26 14:50:00,43.91,43.92,43.89,43.91,14731.5,33.1395,33.1471,33.1245,33.1395,14731.5
2018-07-26 14:55:00,43.92,43.93,43.86,43.86,22951.5,33.1471,33.1546,33.1018,33.1018,22951.5
2018-07-26 15:00:00,43.87,43.89,43.79,43.81,23287.5,33.1094,33.1245,33.049,33.0641,23287.5
2018-07-26 15:05:00,43.81,43.85,43.8,43.84,39030.0,33.0641,33.0943,33.0565,33.0867,39030.0
2018-07-26 15:10:00,43.83,43.87,43.81,43.85,86215.5,33.0792,33.1094,33.0641,33.0943,86215.5
2018-07-26 15:15:00,43.85,43.86,43.81,43.81,42274.5,33.0943,33.1018,33.0641,33.0641,42274.5
2018-07-26 15:20:00,43.81,43.83,43.76,43.78,31972.5,33.0641,33.0792,33.0263,33.0414,31972.5
2018-07-26 15:25:00,43.78,43.8,43.75,43.76,94423.5,33.0414,33.0565,33.0188,33.0263,94423.5
2018-07-26 15:30:00,43.76,43.89,43.75,43.89,44290.5,33.0263,33.1245,33.0188,33.1245,44290.5
2018-07-26 15:35:00,43.88,43.89,43.85,43.89,36087.0,33.1169,33.1245,33.0943,33.1245,36087.0
2018-07-26 15:40:00,43.89,43.89,43.84,43.86,50547.0,33.1245,33.1245,33.0867,33.1018,50547.0
2018-07-26 15:45:00,43.85,43.86,43.72,43.75,128824.5,33.0943,33.1018,32.9962,33.0188,128824.5
2018-07-26 15:50:00,43.74,43.74,43.61,43.67,125422.5,33.0112,33.0112,32.9131,32.9584,125422.5
2018-07-26 15:55:00,43.67,43.69,43.58,43.61,259002.0,32.9584,32.9735,32.8905,32.9131,259002.0
2018-07-27 09:30:00,43.59,43.83,43.59,43.83,33834.0,32.898,33.0792,32.898,33.0792,33834.0
2018-07-27 09:35:00,43.83,43.95,43.74,43.81,50881.5,33.0792,33.1697,33.0112,33.0641,50881.5
2018-07-27 09:40:00,43.81,43.86,43.72,43.8,15285.0,33.0641,33.1018,32.9962,33.0565,15285.0
2018-07-27 09:45:00,43.79,43.9,43.73,43.83,17530.5,33.049,33.132,33.0037,33.0792,17530.5
2018-07-27 09:50:00,43.85,43.99,43.79,43.93,15865.5,33.0943,33.1999,33.049,33.1546,15865.5
2018-07-27 09:55:00,43.94,44.0,43.81,43.81,14571.0,33.1622,33.2075,33.0641,33.0641,14571.0
2018-07-27 10:00:00,43.83,43.91,43.75,43.81,35047.5,33.0792,33.1395,33.0188,33.0641,35047.5
2018-07-27 10:05:00,43.81,43.87,43.77,43.81,27660.0,33.0641,33.1094,33.0339,33.0641,27660.0
2018-07-27 10:10:00,43.8,43.84,43.75,43.81,37126.5,33.0565,33.0867,33.0188,33.0641,37126.5
2018-07-27 10:15:00,43.8,43.87,43.8,43.85,23986.5,33.0565,33.1094,33.0565,33.0943,23986.5
2018-07-27 10:20:00,43.84,43.89,43.81,43.85,23737.5,33.0867,33.1245,33.0641,33.0943,23737.5
2018-07-27 10:25:00,43.86,43.92,43.78,43.81,34132.5,33.1018,33.1471,33.0414,33.0641,34132.5
2018-07-27 10:30:00,43.8,43.89,43.79,43.89,15612.0,33.0565,33.1245,33.049,33.1245,15612.0
2018-07-27 10:35:00,43.88,43.89,43.83,43.86,13875.0,33.1169,33.1245,33.0792,33.1018,13875.0
2018-07-27 10:40:00,43.86,43.88,43.81,43.87,23407.5,33.1018,33.1169,33.0641,33.1094,23407.5
2018-07-27 10:45:00,43.88,43.89,43.78,43.79,17104.5,33.1169,33.1245,33.0414,33.049,17104.5
2018-07-27 10:50:00,43.79,43.83,43.76,43.8,13843.5,33.049,33.0792,33.0263,33.0565,13843.5
2018-07-27 10:55:00,43.8,43.8,43.73,43.78,19342.5,33.0565,33.0565,33.0037,33.0414,19342.5
2018-07-27 11:00:00,43.81,43.81,43.68,43.73,14029.5,33.0641,33.0641,32.966,33.0037,14029.5
2018-07-27 11:05:00,43.73,43.75,43.67,43.68,15601.5,33.0037,33.0188,32.9584,32.966,15601.5
2018-07-27 11:10:00,43.69,43.76,43.68,43.74,45601.5,32.9735,33.0263,32.966,33.0112,45601.5
2018-07-27 11:15:00,43.75,43.76,43.65,43.66,15385.5,33.0188,33.0263,32.9433,32.9509,15385.5
2018-07-27 11:20:00,43.67,43.76,43.66,43.73,35371.5,32.9584,33.0263,32.9509,33.0037,35371.5
2018-07-27 11:25:00,43.75,43.81,43.75,43.81,71983.5,33.0188,33.0641,33.0188,33.0641,71983.5
2018-07-27 11:30:00,43.8,43.88,43.78,43.88,36277.5,33.0565,33.1169,33.0414,33.1169,36277.5
2018-07-27 11:35:00,43.89,43.89,43.83,43.87,13470.0,33.1245,33.1245,33.0792,33.1094,13470.0
2018-07-27 11:40:00,43.87,43.88,43.82,43.85,13291.5,33.1094,33.1169,33.0716,33.0943,13291.5
2018-07-27 11:45:00,43.86,43.9,43.83,43.88,44389.5,33.1018,33.132,33.0792,33.1169,44389.5
2018-07-27 11:50:00,43.89,43.93,43.81,43.85,35143.5,33.1245,33.1546,33.0641,33.0943,35143.5
2018-07-27 11:55:00,43.86,43.86,43.77,43.78,7650.0,33.1018,33.1018,33.0339,33.0414,7650.0
2018-07-27 12:00:00,43.78,43.78,43.69,43.71,17247.0,33.0414,33.0414,32.9735,32.9886,17247.0
2018-07-27 12:05:00,43.73,43.77,43.71,43.71,14770.5,33.0037,33.0339,32.9886,32.9886,14770.5
2018-07-27 12:10:00,43.71,43.78,43.71,43.73,17085.0,32.9886,33.0414,32.9886,33.0037,17085.0
2018-07-27 12:15:00,43.73,43.76,43.7,43.75,41493.0,33.0037,33.0263,32.9811,33.0188,41493.0
2018-07-27 12:20:00,43.75,43.75,43.68,43.73,41790.0,33.0188,33.0188,32.966,33.0037,41790.0
2018-07-27 12:25:00,43.73,43.73,43.67,43.73,15448.5,33.0037,33.0037,32.9584,33.0037,15448.5
2018-07-27 12:30:00,43.73,43.73,43.66,43.67,12304.5,33.0037,33.0037,32.9509,32.9584,12304.5
2018-07-27 12:35:00,43.67,43.7,43.65,43.65,40201.5,32.9584,32.9811,32.9433,32.9433,40201.5
2018-07-27 12:40:00,43.66,43.74,43.65,43.74,72723.0,32.9509,33.0112,32.9433,33.0112,72723.0
2018-07-27 12:45:00,43.75,43.79,43.73,43.77,16576.5,33.0188,33.049,33.0037,33.0339,16576.5
2018-07-27 12:50:00,43.77,43.8,43.75,43.8,18127.5,33.0339,33.0565,33.0188,33.0565,18127.5
2018-07-27 12:55:00,43.8,43.82,43.73,43.74,15610.5,33.0565,33.0716,33.0037,33.0112,15610.5
2018-07-27 13:00:00,43.74,43.74,43.67,43.72,30046.5,33.0112,33.0112,32.9584,32.9962,30046.5
2018-07-27 13:05:00,43.73,43.85,43.73,43.79,113550.0,33.0037,33.0943,33.0037,33.049,113550.0
2018-07-27 13:10:00,43.79,43.81,43.74,43.8,16959.0,33.049,33.0641,33.0112,33.0565,16959.0
2018-07-27 13:15:00,43.81,43.82,43.76,43.82,34552.5,33.0641,33.0716,33.0263,33.0716,34552.5
2018-07-27 13:20:00,43.82,43.82,43.77,43.81,19117.5,33.0716,33.0716,33.0339,33.0641,19117.5
2018-07-27 13:25:00,43.81,43.87,43.81,43.87,24535.5,33.0641,33.1094,33.0641,33.1094,24535.5
2018-07-27 13:30:00,43.87,43.87,43.79,43.8,18828.0,33.1094,33.1094,33.049,33.0565,18828.0
2018-07-27 13:35:00,43.81,43.83,43.79,43.83,17284.5,33.0641,33.0792,33.049,33.0792,17284.5
2018-07-27 13:40:00,43.83,43.85,43.82,43.84,15420.0,33.0792,33.0943,33.0716,33.0867,15420.0
2018-07-27 13:45:00,43.85,43.86,43.83,43.83,27552.0,33.0943,33.1018,33.0792,33.0792,27552.0
2018-07-27 13:50:00,43.84,43.9,43.82,43.87,27205.5,33.0867,33.132,33.0716,33.1094,27205.5
2018-07-27 13:55:00,43.88,43.93,43.88,43.91,29796.0,33.1169,33.1546,33.1169,33.1395,29796.0
2018-07-27 14:00:00,43.91,43.93,43.89,43.91,39306.0,33.1395,33.1546,33.1245,33.1395,39306.0
2018-07-27 14:05:00,43.91,43.93,43.89,43.91,29713.5,33.1395,33.1546,33.1245,33.1395,29713.5
2018-07-27 14:10:00,43.89,43.89,43.85,43.86,21060.0,33.1245,33.1245,33.0943,33.1018,21060.0
2018-07-27 14:15:00,43.86,43.89,43.81,43.82,23619.0,33.1018,33.1245,33.0641,33.0716,23619.0
2018-07-27 14:20:00,43.83,43.87,43.75,43.76,50094.0,33.0792,33.1094,33.0188,33.0263,50094.0
2018-07-27 14:25:00,43.75,43.81,43.75,43.8,36472.5,33.0188,33.0641,33.0188,33.0565,36472.5
2018-07-27 14:30:00,43.8,43.87,43.77,43.85,42174.0,33.0565,33.1094,33.0339,33.0943,42174.0
2018-07-27 14:35:00,43.85,43.86,43.79,43.79,27606.0,33.0943,33.1018,33.049,33.049,27606.0
2018-07-27 14:40:00,43.79,43.81,43.73,43.74,96451.5,33.049,33.0641,33.0037,33.0112,96451.5
2018-07-27 14:45:00,43.75,43.81,43.74,43.79,45454.5,33.0188,33.0641,33.0112,33.049,45454.5
2018-07-27 14:50:00,43.79,43.82,43.79,43.8,78987.0,33.049,33.0716,33.049,33.0565,78987.0
2018-07-27 14:55:00,43.8,43.82,43.76,43.77,18645.0,33.0565,33.0716,33.0263,33.0339,18645.0
2018-07-27 15:00:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-27 15:05:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-27 15:10:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-27 15:15:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-27 15:20:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-27 15:25:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-27 15:30:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-27 15:35:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-27 15:40:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-27 15:45:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-27 15:50:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-27 15:55:00,43.77,43.77,43.77,43.77,0.0,33.0339,33.0339,33.0339,33.0339,0.0
2018-07-30 09:30:00,44.03,44.29,44.03,44.04,46509.0,33.2301,33.4263,33.2301,33.2377,46509.0
2018-07-30 09:35:00,44.07,44.28,44.07,44.25,17388.0,33.2603,33.4188,33.2603,33.3961,17388.0
2018-07-30 09:40:00,44.23,44.38,44.18,44.37,22774.5,33.3811,33.4943,33.3433,33.4867,22774.5
2018-07-30 09:45:00,44.37,44.53,44.37,44.49,19222.5,33.4867,33.6075,33.4867,33.5773,19222.5
2018-07-30 09:50:00,44.51,44.55,44.37,44.44,29877.0,33.5924,33.6226,33.4867,33.5395,29877.0
2018-07-30 09:55:00,44.44,44.52,44.3,44.34,27561.0,33.5395,33.5999,33.4339,33.4641,27561.0
2018-07-30 10:00:00,44.29,44.29,44.17,44.17,13350.0,33.4263,33.4263,33.3358,33.3358,13350.0
2018-07-30 10:05:00,44.17,44.17,43.97,43.99,123828.0,33.3358,33.3358,33.1848,33.1999,123828.0
2018-07-30 10:10:00,43.98,44.09,43.95,44.01,42525.0,33.1924,33.2754,33.1697,33.215,42525.0
2018-07-30 10:15:00,43.98,44.27,43.98,44.27,57637.5,33.1924,33.4112,33.1924,33.4112,57637.5
2018-07-30 10:20:00,44.27,44.27,44.19,44.21,17707.5,33.4112,33.4112,33.3509,33.366,17707.5
2018-07-30 10:25:00,44.21,44.34,44.21,44.34,18201.0,33.366,33.4641,33.366,33.4641,18201.0
2018-07-30 10:30:00,44.35,44.38,44.3,44.3,22108.5,33.4716,33.4943,33.4339,33.4339,22108.5
2018-07-30 10:35:00,44.3,44.31,44.19,44.2,10161.0,33.4339,33.4414,33.3509,33.3584,10161.0
2018-07-30 10:40:00,44.2,44.22,44.15,44.21,12553.5,33.3584,33.3735,33.3207,33.366,12553.5
2018-07-30 10:45:00,44.23,44.27,44.19,44.21,9715.5,33.3811,33.4112,33.3509,33.366,9715.5
2018-07-30 10:50:00,44.21,44.29,44.21,44.29,11850.0,33.366,33.4263,33.366,33.4263,11850.0
2018-07-30 10:55:00,44.28,44.28,44.21,44.23,9771.0,33.4188,33.4188,33.366,33.3811,9771.0
2018-07-30 11:00:00,44.23,44.31,44.19,44.31,13372.5,33.3811,33.4414,33.3509,33.4414,13372.5
2018-07-30 11:05:00,44.33,44.35,44.27,44.27,19057.5,33.4565,33.4716,33.4112,33.4112,19057.5
2018-07-30 11:10:00,44.28,44.31,44.17,44.22,38497.5,33.4188,33.4414,33.3358,33.3735,38497.5
2018-07-30 11:15:00,44.23,44.24,44.16,44.19,44610.0,33.3811,33.3886,33.3282,33.3509,44610.0
2018-07-30 11:20:00,44.2,44.24,44.17,44.22,22248.0,33.3584,33.3886,33.3358,33.3735,22248.0
2018-07-30 11:25:00,44.22,44.26,44.17,44.23,20850.0,33.3735,33.4037,33.3358,33.3811,20850.0
2018-07-30 11:30:00,44.23,44.24,44.14,44.18,16441.5,33.3811,33.3886,33.3131,33.3433,16441.5
2018-07-30 11:35:00,44.17,44.19,44.12,44.13,11400.0,33.3358,33.3509,33.298,33.3056,11400.0
2018-07-30 11:40:00,44.15,44.22,44.15,44.2,8700.0,33.3207,33.3735,33.3207,33.3584,8700.0
2018-07-30 11:45:00,44.19,44.2,44.14,44.17,251830.5,33.3509,33.3584,33.3131,33.3358,251830.5
2018-07-30 11:50:00,44.17,44.19,44.13,44.18,19210.5,33.3358,33.3509,33.3056,33.3433,19210.5
2018-07-30 11:55:00,44.17,44.25,44.17,44.19,15922.5,33.3358,33.3961,33.3358,33.3509,15922.5
2018-07-30 12:00:00,44.18,44.18,44.12,44.12,12399.0,33.3433,33.3433,33.298,33.298,12399.0
2018-07-30 12:05:00,44.1,44.13,44.1,44.11,10389.0,33.2829,33.3056,33.2829,33.2905,10389.0
2018-07-30 12:10:00,44.11,44.11,44.05,44.07,8328.0,33.2905,33.2905,33.2452,33.2603,8328.0
2018-07-30 12:15:00,44.07,44.08,44.05,44.06,9304.5,33.2603,33.2678,33.2452,33.2528,9304.5
2018-07-30 12:20:00,44.06,44.07,44.02,44.07,16711.5,33.2528,33.2603,33.2226,33.2603,16711.5
2018-07-30 12:25:00,44.08,44.11,44.05,44.05,9156.0,33.2678,33.2905,33.2452,33.2452,9156.0
2018-07-30 12:30:00,44.06,44.1,44.06,44.08,12750.0,33.2528,33.2829,33.2528,33.2678,12750.0
2018-07-30 12:35:00,44.08,44.13,44.08,44.09,9103.5,33.2678,33.3056,33.2678,33.2754,9103.5
2018-07-30 12:40:00,44.09,44.14,44.07,44.14,10800.0,33.2754,33.3131,33.2603,33.3131,10800.0
2018-07-30 12:45:00,44.14,44.14,44.09,44.1,11550.0,33.3131,33.3131,33.2754,33.2829,11550.0
2018-07-30 12:50:00,44.11,44.11,44.06,44.07,12720.0,33.2905,33.2905,33.2528,33.2603,12720.0
2018-07-30 12:55:00,44.07,44.1,44.05,44.07,43710.0,33.2603,33.2829,33.2452,33.2603,43710.0
2018-07-30 13:00:00,44.07,44.07,43.97,43.97,15999.0,33.2603,33.2603,33.1848,33.1848,15999.0
2018-07-30 13:05:00,43.97,44.0,43.95,44.0,12427.5,33.1848,33.2075,33.1697,33.2075,12427.5
2018-07-30 13:10:00,44.01,44.03,43.97,43.98,13771.5,33.215,33.2301,33.1848,33.1924,13771.5
2018-07-30 13:15:00,43.98,44.02,43.97,44.01,13383.0,33.1924,33.2226,33.1848,33.215,13383.0
2018-07-30 13:20:00,44.01,44.05,43.99,44.03,10500.0,33.215,33.2452,33.1999,33.2301,10500.0
2018-07-30 13:25:00,44.04,44.05,44.01,44.05,5700.0,33.2377,33.2452,33.215,33.2452,5700.0
2018-07-30 13:30:00,44.04,44.08,44.04,44.05,8139.0,33.2377,33.2678,33.2377,33.2452,8139.0
2018-07-30 13:35:00,44.06,44.08,44.05,44.07,5896.5,33.2528,33.2678,33.2452,33.2603,5896.5
2018-07-30 13:40:00,44.06,44.09,44.05,44.05,9750.0,33.2528,33.2754,33.2452,33.2452,9750.0
2018-07-30 13:45:00,44.05,44.05,44.01,44.01,7659.0,33.2452,33.2452,33.215,33.215,7659.0
2018-07-30 13:50:00,44.01,44.07,44.0,44.06,11064.0,33.215,33.2603,33.2075,33.2528,11064.0
2018-07-30 13:55:00,44.05,44.11,44.04,44.11,14062.5,33.2452,33.2905,33.2377,33.2905,14062.5
2018-07-30 14:00:00,44.11,44.11,44.07,44.09,9129.0,33.2905,33.2905,33.2603,33.2754,9129.0
2018-07-30 14:05:00,44.09,44.1,44.03,44.03,30448.5,33.2754,33.2829,33.2301,33.2301,30448.5
2018-07-30 14:10:00,44.03,44.05,44.01,44.05,9927.0,33.2301,33.2452,33.215,33.2452,9927.0
2018-07-30 14:15:00,44.05,44.07,44.03,44.03,13411.5,33.2452,33.2603,33.2301,33.2301,13411.5
2018-07-30 14:20:00,44.01,44.01,43.98,43.99,10426.5,33.215,33.215,33.1924,33.1999,10426.5
2018-07-30 14:25:00,44.0,44.01,43.99,43.99,9492.0,33.2075,33.215,33.1999,33.1999,9492.0
2018-07-30 14:30:00,43.98,43.99,43.89,43.9,25450.5,33.1924,33.1999,33.1245,33.132,25450.5
2018-07-30 14:35:00,43.9,43.92,43.75,43.77,352359.0,33.132,33.1471,33.0188,33.0339,352359.0
2018-07-30 14:40:00,43.75,43.76,43.65,43.66,81231.0,33.0188,33.0263,32.9433,32.9509,81231.0
2018-07-30 14:45:00,43.65,43.69,43.62,43.68,64711.5,32.9433,32.9735,32.9207,32.966,64711.5
2018-07-30 14:50:00,43.68,43.71,43.65,43.66,28782.0,32.966,32.9886,32.9433,32.9509,28782.0
2018-07-30 14:55:00,43.67,43.72,43.66,43.67,23496.0,32.9584,32.9962,32.9509,32.9584,23496.0
2018-07-30 15:00:00,43.67,43.71,43.6,43.66,24226.5,32.9584,32.9886,32.9056,32.9509,24226.5
2018-07-30 15:05:00,43.67,43.69,43.66,43.67,17241.0,32.9584,32.9735,32.9509,32.9584,17241.0
2018-07-30 15:10:00,43.67,43.67,43.55,43.61,21885.0,32.9584,32.9584,32.8678,32.9131,21885.0
2018-07-30 15:15:00,43.61,43.62,43.53,43.55,19768.5,32.9131,32.9207,32.8528,32.8678,19768.5
2018-07-30 15:20:00,43.55,43.57,43.49,43.49,21495.0,32.8678,32.8829,32.8226,32.8226,21495.0
2018-07-30 15:25:00,43.49,43.51,43.48,43.48,22954.5,32.8226,32.8377,32.815,32.815,22954.5
2018-07-30 15:30:00,43.48,43.5,43.46,43.48,41445.0,32.815,32.8301,32.7999,32.815,41445.0
2018-07-30 15:35:00,43.48,43.48,43.37,43.39,43237.5,32.815,32.815,32.732,32.7471,43237.5
2018-07-30 15:40:00,43.39,43.39,43.33,43.33,40396.5,32.7471,32.7471,32.7018,32.7018,40396.5
2018-07-30 15:45:00,43.34,43.35,43.31,43.32,61983.0,32.7094,32.7169,32.6867,32.6943,61983.0
2018-07-30 15:50:00,43.31,43.39,43.29,43.29,119607.0,32.6867,32.7471,32.6716,32.6716,119607.0
2018-07-30 15:55:00,43.29,43.35,43.27,43.33,193086.0,32.6716,32.7169,32.6565,32.7018,193086.0
2018-07-31 09:30:00,43.59,43.7,43.42,43.63,42985.5,32.898,32.9811,32.7697,32.9282,42985.5
2018-07-31 09:35:00,43.71,43.77,43.67,43.74,11550.0,32.9886,33.0339,32.9584,33.0112,11550.0
2018-07-31 09:40:00,43.77,43.81,43.72,43.77,6460.5,33.0339,33.0641,32.9962,33.0339,6460.5
2018-07-31 09:45:00,43.77,43.85,43.72,43.72,26835.0,33.0339,33.0943,32.9962,32.9962,26835.0
2018-07-31 09:50:00,43.72,43.72,43.58,43.71,19218.0,32.9962,32.9962,32.8905,32.9886,19218.0
2018-07-31 09:55:00,43.71,43.71,43.62,43.67,11928.0,32.9886,32.9886,32.9207,32.9584,11928.0
2018-07-31 10:00:00,43.64,43.73,43.61,43.72,21825.0,32.9358,33.0037,32.9131,32.9962,21825.0
2018-07-31 10:05:00,43.71,43.76,43.65,43.7,63882.0,32.9886,33.0263,32.9433,32.9811,63882.0
2018-07-31 10:10:00,43.71,43.76,43.6,43.61,124125.0,32.9886,33.0263,32.9056,32.9131,124125.0
2018-07-31 10:15:00,43.61,43.73,43.58,43.64,39741.0,32.9131,33.0037,32.8905,32.9358,39741.0
2018-07-31 10:20:00,43.66,43.75,43.64,43.64,42916.5,32.9509,33.0188,32.9358,32.9358,42916.5
2018-07-31 10:25:00,43.65,43.65,43.48,43.51,27508.5,32.9433,32.9433,32.815,32.8377,27508.5
2018-07-31 10:30:00,43.53,43.61,43.49,43.6,26625.0,32.8528,32.9131,32.8226,32.9056,26625.0
2018-07-31 10:35:00,43.59,43.71,43.59,43.69,34492.5,32.898,32.9886,32.898,32.9735,34492.5
2018-07-31 10:40:00,43.69,43.76,43.66,43.76,38029.5,32.9735,33.0263,32.9509,33.0263,38029.5
2018-07-31 10:45:00,43.76,43.77,43.61,43.64,73885.5,33.0263,33.0339,32.9131,32.9358,73885.5
2018-07-31 10:50:00,43.64,43.68,43.58,43.66,31369.5,32.9358,32.966,32.8905,32.9509,31369.5
2018-07-31 10:55:00,43.67,43.7,43.59,43.64,24169.5,32.9584,32.9811,32.898,32.9358,24169.5
2018-07-31 11:00:00,43.66,43.67,43.57,43.65,27171.0,32.9509,32.9584,32.8829,32.9433,27171.0
2018-07-31 11:05:00,43.64,43.67,43.6,43.61,13701.0,32.9358,32.9584,32.9056,32.9131,13701.0
2018-07-31 11:10:00,43.61,43.63,43.58,43.62,15192.0,32.9131,32.9282,32.8905,32.9207,15192.0
2018-07-31 11:15:00,43.63,43.63,43.48,43.51,97992.0,32.9282,32.9282,32.815,32.8377,97992.0
2018-07-31 11:20:00,43.49,43.54,43.47,43.51,28227.0,32.8226,32.8603,32.8075,32.8377,28227.0
2018-07-31 11:25:00,43.51,43.51,43.46,43.49,11400.0,32.8377,32.8377,32.7999,32.8226,11400.0
2018-07-31 11:30:00,43.49,43.55,43.49,43.54,12745.5,32.8226,32.8678,32.8226,32.8603,12745.5
2018-07-31 11:35:00,43.55,43.59,43.47,43.47,10593.0,32.8678,32.898,32.8075,32.8075,10593.0
2018-07-31 11:40:00,43.47,43.47,43.44,43.47,12301.5,32.8075,32.8075,32.7848,32.8075,12301.5
2018-07-31 11:45:00,43.48,43.55,43.47,43.51,13716.0,32.815,32.8678,32.8075,32.8377,13716.0
2018-07-31 11:50:00,43.53,43.55,43.5,43.52,16698.0,32.8528,32.8678,32.8301,32.8452,16698.0
2018-07-31 11:55:00,43.52,43.52,43.47,43.49,16815.0,32.8452,32.8452,32.8075,32.8226,16815.0
2018-07-31 12:00:00,43.49,43.5,43.42,43.44,16263.0,32.8226,32.8301,32.7697,32.7848,16263.0
2018-07-31 12:05:00,43.45,43.52,43.45,43.47,19782.0,32.7924,32.8452,32.7924,32.8075,19782.0
2018-07-31 12:10:00,43.47,43.53,43.47,43.51,68847.0,32.8075,32.8528,32.8075,32.8377,68847.0
2018-07-31 12:15:00,43.51,43.54,43.47,43.54,10903.5,32.8377,32.8603,32.8075,32.8603,10903.5
2018-07-31 12:20:00,43.55,43.59,43.53,43.54,14461.5,32.8678,32.898,32.8528,32.8603,14461.5
2018-07-31 12:25:00,43.56,43.63,43.54,43.61,25887.0,32.8754,32.9282,32.8603,32.9131,25887.0
2018-07-31 12:30:00,43.61,43.63,43.58,43.61,8484.0,32.9131,32.9282,32.8905,32.9131,8484.0
2018-07-31 12:35:00,43.62,43.66,43.62,43.65,18273.0,32.9207,32.9509,32.9207,32.9433,18273.0
2018-07-31 12:40:00,43.65,43.71,43.64,43.71,46362.0,32.9433,32.9886,32.9358,32.9886,46362.0
2018-07-31 12:45:00,43.71,43.77,43.69,43.77,96649.5,32.9886,33.0339,32.9735,33.0339,96649.5
2018-07-31 12:50:00,43.77,43.8,43.71,43.77,26305.5,33.0339,33.0565,32.9886,33.0339,26305.5
2018-07-31 12:55:00,43.76,43.8,43.75,43.79,15351.0,33.0263,33.0565,33.0188,33.049,15351.0
2018-07-31 13:00:00,43.79,43.82,43.77,43.79,16885.5,33.049,33.0716,33.0339,33.049,16885.5
2018-07-31 13:05:00,43.79,43.88,43.79,43.87,18738.0,33.049,33.1169,33.049,33.1094,18738.0
2018-07-31 13:10:00,43.85,43.88,43.81,43.84,26325.0,33.0943,33.1169,33.0641,33.0867,26325.0
2018-07-31 13:15:00,43.85,43.88,43.82,43.88,16027.5,33.0943,33.1169,33.0716,33.1169,16027.5
2018-07-31 13:20:00,43.89,43.93,43.87,43.91,17286.0,33.1245,33.1546,33.1094,33.1395,17286.0
2018-07-31 13:25:00,43.91,43.94,43.89,43.91,17700.0,33.1395,33.1622,33.1245,33.1395,17700.0
2018-07-31 13:30:00,43.91,43.93,43.87,43.87,13350.0,33.1395,33.1546,33.1094,33.1094,13350.0
2018-07-31 13:35:00,43.87,43.97,43.87,43.97,25155.0,33.1094,33.1848,33.1094,33.1848,25155.0
2018-07-31 13:40:00,43.97,43.97,43.92,43.96,26584.5,33.1848,33.1848,33.1471,33.1773,26584.5
2018-07-31 13:45:00,43.96,43.97,43.88,43.91,19285.5,33.1773,33.1848,33.1169,33.1395,19285.5
2018-07-31 13:50:00,43.91,43.93,43.87,43.92,11992.5,33.1395,33.1546,33.1094,33.1471,11992.5
2018-07-31 13:55:00,43.91,43.93,43.83,43.84,13866.0,33.1395,33.1546,33.0792,33.0867,13866.0
2018-07-31 14:00:00,43.82,43.85,43.8,43.82,12000.0,33.0716,33.0943,33.0565,33.0716,12000.0
2018-07-31 14:05:00,43.81,43.82,43.77,43.79,13923.0,33.0641,33.0716,33.0339,33.049,13923.0
2018-07-31 14:10:00,43.8,43.81,43.77,43.77,7617.0,33.0565,33.0641,33.0339,33.0339,7617.0
2018-07-31 14:15:00,43.77,43.89,43.77,43.88,200590.5,33.0339,33.1245,33.0339,33.1169,200590.5
2018-07-31 14:20:00,43.89,43.89,43.81,43.82,15496.5,33.1245,33.1245,33.0641,33.0716,15496.5
2018-07-31 14:25:00,43.83,43.84,43.79,43.81,28810.5,33.0792,33.0867,33.049,33.0641,28810.5
2018-07-31 14:30:00,43.8,43.89,43.79,43.89,130395.0,33.0565,33.1245,33.049,33.1245,130395.0
2018-07-31 14:35:00,43.87,43.93,43.86,43.91,23995.5,33.1094,33.1546,33.1018,33.1395,23995.5
2018-07-31 14:40:00,43.91,43.95,43.89,43.93,13200.0,33.1395,33.1697,33.1245,33.1546,13200.0
2018-07-31 14:45:00,43.92,43.96,43.91,43.96,10935.0,33.1471,33.1773,33.1395,33.1773,10935.0
2018-07-31 14:50:00,43.96,43.98,43.93,43.94,18225.0,33.1773,33.1924,33.1546,33.1622,18225.0
2018-07-31 14:55:00,43.95,43.97,43.92,43.94,13221.0,33.1697,33.1848,33.1471,33.1622,13221.0
2018-07-31 15:00:00,43.94,43.94,43.89,43.92,15016.5,33.1622,33.1622,33.1245,33.1471,15016.5
2018-07-31 15:05:00,43.92,43.95,43.92,43.94,20152.5,33.1471,33.1697,33.1471,33.1622,20152.5
2018-07-31 15:10:00,43.94,43.95,43.89,43.91,37749.0,33.1622,33.1697,33.1245,33.1395,37749.0
2018-07-31 15:15:00,43.91,43.91,43.85,43.87,20467.5,33.1395,33.1395,33.0943,33.1094,20467.5
2018-07-31 15:20:00,43.87,43.9,43.87,43.89,24154.5,33.1094,33.132,33.1094,33.1245,24154.5
2018-07-31 15:25:00,43.89,43.89,43.84,43.85,29230.5,33.1245,33.1245,33.0867,33.0943,29230.5
2018-07-31 15:30:00,43.85,43.91,43.83,43.9,47455.5,33.0943,33.1395,33.0792,33.132,47455.5
2018-07-31 15:35:00,43.91,43.95,43.89,43.93,62725.5,33.1395,33.1697,33.1245,33.1546,62725.5
2018-07-31 15:40:00,43.93,43.94,43.89,43.92,38886.0,33.1546,33.1622,33.1245,33.1471,38886.0
2018-07-31 15:45:00,43.93,43.94,43.8,43.81,84747.0,33.1546,33.1622,33.0565,33.0641,84747.0
2018-07-31 15:50:00,43.81,43.82,43.75,43.81,134871.0,33.0641,33.0716,33.0188,33.0641,134871.0
2018-07-31 15:55:00,43.81,43.85,43.8,43.82,246531.0,33.0641,33.0943,33.0565,33.0716,246531.0
2018-08-01 09:30:00,43.67,43.8,43.46,43.69,75390.0,32.9584,33.0565,32.7999,32.9735,75390.0
2018-08-01 09:35:00,43.65,43.71,43.34,43.42,22494.0,32.9433,32.9886,32.7094,32.7697,22494.0
2018-08-01 09:40:00,43.4,43.51,43.23,43.27,29332.5,32.7546,32.8377,32.6263,32.6565,29332.5
2018-08-01 09:45:00,43.25,43.27,43.05,43.23,19821.0,32.6414,32.6565,32.4905,32.6263,19821.0
2018-08-01 09:50:00,43.22,43.24,43.11,43.21,16039.5,32.6188,32.6339,32.5358,32.6112,16039.5
2018-08-01 09:55:00,43.23,43.37,43.19,43.35,10423.5,32.6263,32.732,32.5962,32.7169,10423.5
2018-08-01 10:00:00,43.37,43.47,43.34,43.44,19611.0,32.732,32.8075,32.7094,32.7848,19611.0
2018-08-01 10:05:00,43.44,43.47,43.33,43.33,15445.5,32.7848,32.8075,32.7018,32.7018,15445.5
2018-08-01 10:10:00,43.33,43.41,43.3,43.39,17106.0,32.7018,32.7622,32.6792,32.7471,17106.0
2018-08-01 10:15:00,43.41,43.43,43.33,43.36,32355.0,32.7622,32.7773,32.7018,32.7245,32355.0
2018-08-01 10:20:00,43.38,43.41,43.33,43.35,18519.0,32.7395,32.7622,32.7018,32.7169,18519.0
2018-08-01 10:25:00,43.34,43.47,43.32,43.45,11512.5,32.7094,32.8075,32.6943,32.7924,11512.5
2018-08-01 10:30:00,43.43,43.49,43.41,43.47,12150.0,32.7773,32.8226,32.7622,32.8075,12150.0
2018-08-01 10:35:00,43.47,43.47,43.39,43.42,15592.5,32.8075,32.8075,32.7471,32.7697,15592.5
2018-08-01 10:40:00,43.42,43.42,43.31,43.35,14616.0,32.7697,32.7697,32.6867,32.7169,14616.0
2018-08-01 10:45:00,43.37,43.38,43.25,43.26,17404.5,32.732,32.7395,32.6414,32.649,17404.5
2018-08-01 10:50:00,43.27,43.33,43.25,43.32,11475.0,32.6565,32.7018,32.6414,32.6943,11475.0
2018-08-01 10:55:00,43.31,43.32,43.26,43.29,10200.0,32.6867,32.6943,32.649,32.6716,10200.0
2018-08-01 11:00:00,43.29,43.31,43.21,43.23,17142.0,32.6716,32.6867,32.6112,32.6263,17142.0
2018-08-01 11:05:00,43.23,43.24,43.18,43.19,10561.5,32.6263,32.6339,32.5886,32.5962,10561.5
2018-08-01 11:10:00,43.19,43.21,43.15,43.2,16819.5,32.5962,32.6112,32.566,32.6037,16819.5
2018-08-01 11:15:00,43.19,43.2,43.12,43.13,20611.5,32.5962,32.6037,32.5433,32.5509,20611.5
2018-08-01 11:20:00,43.13,43.13,43.03,43.06,27538.5,32.5509,32.5509,32.4754,32.498,27538.5
2018-08-01 11:25:00,43.06,43.1,43.03,43.1,16893.0,32.498,32.5282,32.4754,32.5282,16893.0
2018-08-01 11:30:00,43.09,43.09,42.98,43.01,18961.5,32.5207,32.5207,32.4377,32.4603,18961.5
2018-08-01 11:35:00,43.01,43.06,42.99,43.01,15834.0,32.4603,32.498,32.4452,32.4603,15834.0
2018-08-01 11:40:00,43.01,43.05,42.99,43.04,15184.5,32.4603,32.4905,32.4452,32.4829,15184.5
2018-08-01 11:45:00,43.03,43.06,43.0,43.0,16944.0,32.4754,32.498,32.4528,32.4528,16944.0
2018-08-01 11:50:00,43.0,43.01,42.96,43.01,17736.0,32.4528,32.4603,32.4226,32.4603,17736.0
2018-08-01 11:55:00,43.01,43.03,42.98,42.98,16293.0,32.4603,32.4754,32.4377,32.4377,16293.0
2018-08-01 12:00:00,42.97,42.98,42.81,42.84,34281.0,32.4301,32.4377,32.3094,32.332,34281.0
2018-08-01 12:05:00,42.85,42.85,42.79,42.84,18012.0,32.3395,32.3395,32.2943,32.332,18012.0
2018-08-01 12:10:00,42.83,42.88,42.71,42.77,23104.5,32.3245,32.3622,32.2339,32.2792,23104.5
2018-08-01 12:15:00,42.79,42.8,42.74,42.78,13717.5,32.2943,32.3018,32.2565,32.2867,13717.5
2018-08-01 12:20:00,42.78,42.83,42.75,42.75,10425.0,32.2867,32.3245,32.2641,32.2641,10425.0
2018-08-01 12:25:00,42.74,42.76,42.72,42.74,7164.0,32.2565,32.2716,32.2414,32.2565,7164.0
2018-08-01 12:30:00,42.73,42.73,42.67,42.71,6591.0,32.249,32.249,32.2037,32.2339,6591.0
2018-08-01 12:35:00,42.72,42.75,42.7,42.71,7849.5,32.2414,32.2641,32.2263,32.2339,7849.5
2018-08-01 12:40:00,42.7,42.71,42.67,42.71,9315.0,32.2263,32.2339,32.2037,32.2339,9315.0
2018-08-01 12:45:00,42.71,42.74,42.71,42.74,3870.0,32.2339,32.2565,32.2339,32.2565,3870.0
2018-08-01 12:50:00,42.74,42.77,42.74,42.74,11325.0,32.2565,32.2792,32.2565,32.2565,11325.0
2018-08-01 12:55:00,42.74,42.74,42.72,42.74,8488.5,32.2565,32.2565,32.2414,32.2565,8488.5
2018-08-01 13:00:00,42.73,42.75,42.7,42.71,11503.5,32.249,32.2641,32.2263,32.2339,11503.5
2018-08-01 13:05:00,42.7,42.7,42.67,42.67,9448.5,32.2263,32.2263,32.2037,32.2037,9448.5
2018-08-01 13:10:00,42.68,42.71,42.67,42.71,5560.5,32.2112,32.2339,32.2037,32.2339,5560.5
2018-08-01 13:15:00,42.71,42.71,42.61,42.63,23835.0,32.2339,32.2339,32.1584,32.1735,23835.0
2018-08-01 13:20:00,42.63,42.66,42.57,42.59,10612.5,32.1735,32.1962,32.1282,32.1433,10612.5
2018-08-01 13:25:00,42.59,42.6,42.56,42.57,22329.0,32.1433,32.1509,32.1207,32.1282,22329.0
2018-08-01 13:30:00,42.57,42.58,42.54,42.54,12106.5,32.1282,32.1358,32.1056,32.1056,12106.5
2018-08-01 13:35:00,42.55,42.61,42.55,42.6,5121.0,32.1131,32.1584,32.1131,32.1509,5121.0
2018-08-01 13:40:00,42.6,42.64,42.59,42.63,8112.0,32.1509,32.1811,32.1433,32.1735,8112.0
2018-08-01 13:45:00,42.63,42.64,42.6,42.61,10224.0,32.1735,32.1811,32.1509,32.1584,10224.0
2018-08-01 13:50:00,42.61,42.63,42.57,42.61,14584.5,32.1584,32.1735,32.1282,32.1584,14584.5
2018-08-01 13:55:00,42.61,42.61,42.55,42.59,17205.0,32.1584,32.1584,32.1131,32.1433,17205.0
2018-08-01 14:00:00,42.57,42.65,42.53,42.6,25123.5,32.1282,32.1886,32.098,32.1509,25123.5
2018-08-01 14:05:00,42.6,42.62,42.54,42.57,16237.5,32.1509,32.166,32.1056,32.1282,16237.5
2018-08-01 14:10:00,42.56,42.56,42.48,42.51,17202.0,32.1207,32.1207,32.0603,32.0829,17202.0
2018-08-01 14:15:00,42.52,42.58,42.45,42.49,24156.0,32.0905,32.1358,32.0377,32.0679,24156.0
2018-08-01 14:20:00,42.48,42.52,42.48,42.5,15865.5,32.0603,32.0905,32.0603,32.0754,15865.5
2018-08-01 14:25:00,42.5,42.5,42.42,42.44,16074.0,32.0754,32.0754,32.015,32.0301,16074.0
2018-08-01 14:30:00,42.47,42.5,42.46,42.48,11136.0,32.0528,32.0754,32.0452,32.0603,11136.0
2018-08-01 14:35:00,42.48,42.48,42.45,42.46,14673.0,32.0603,32.0603,32.0377,32.0452,14673.0
2018-08-01 14:40:00,42.47,42.49,42.45,42.47,19510.5,32.0528,32.0679,32.0377,32.0528,19510.5
2018-08-01 14:45:00,42.48,42.56,42.47,42.53,27708.0,32.0603,32.1207,32.0528,32.098,27708.0
2018-08-01 14:50:00,42.54,42.57,42.51,42.57,17911.5,32.1056,32.1282,32.0829,32.1282,17911.5
2018-08-01 14:55:00,42.58,42.66,42.58,42.66,21262.5,32.1358,32.1962,32.1358,32.1962,21262.5
2018-08-01 15:00:00,42.66,42.67,42.62,42.63,15748.5,32.1962,32.2037,32.166,32.1735,15748.5
2018-08-01 15:05:00,42.63,42.65,42.63,42.65,13897.5,32.1735,32.1886,32.1735,32.1886,13897.5
2018-08-01 15:10:00,42.65,42.67,42.63,42.66,41352.0,32.1886,32.2037,32.1735,32.1962,41352.0
2018-08-01 15:15:00,42.66,42.66,42.55,42.57,20127.0,32.1962,32.1962,32.1131,32.1282,20127.0
2018-08-01 15:20:00,42.57,42.59,42.57,42.57,21681.0,32.1282,32.1433,32.1282,32.1282,21681.0
2018-08-01 15:25:00,42.58,42.61,42.57,42.61,24505.5,32.1358,32.1584,32.1282,32.1584,24505.5
2018-08-01 15:30:00,42.61,42.67,42.61,42.66,31195.5,32.1584,32.2037,32.1584,32.1962,31195.5
2018-08-01 15:35:00,42.66,42.66,42.62,42.65,30460.5,32.1962,32.1962,32.166,32.1886,30460.5
2018-08-01 15:40:00,42.65,42.69,42.64,42.69,40492.5,32.1886,32.2188,32.1811,32.2188,40492.5
2018-08-01 15:45:00,42.69,42.71,42.67,42.69,52941.0,32.2188,32.2339,32.2037,32.2188,52941.0
2018-08-01 15:50:00,42.67,42.77,42.67,42.69,131743.5,32.2037,32.2792,32.2037,32.2188,131743.5
2018-08-01 15:55:00,42.68,42.69,42.62,42.65,177931.5,32.2112,32.2188,32.166,32.1886,177931.5
2018-08-02 09:30:00,42.38,42.63,42.08,42.12,47913.0,31.9848,32.1735,31.7584,31.7886,47913.0
2018-08-02 09:35:00,42.14,42.14,41.87,41.87,24591.0,31.8037,31.8037,31.5999,31.5999,24591.0
2018-08-02 09:40:00,41.87,42.08,41.87,42.0,21234.0,31.5999,31.7584,31.5999,31.698,21234.0
2018-08-02 09:45:00,41.99,42.16,41.97,42.16,25651.5,31.6905,31.8188,31.6754,31.8188,25651.5
2018-08-02 09:50:00,42.19,42.31,42.19,42.25,8227.5,31.8414,31.932,31.8414,31.8867,8227.5
2018-08-02 09:55:00,42.27,42.35,42.19,42.3,8539.5,31.9018,31.9622,31.8414,31.9245,8539.5
2018-08-02 10:00:00,42.33,42.41,42.27,42.39,56325.0,31.9471,32.0075,31.9018,31.9924,56325.0
2018-08-02 10:05:00,42.39,42.43,42.33,42.37,11373.0,31.9924,32.0226,31.9471,31.9773,11373.0
2018-08-02 10:10:00,42.38,42.45,42.36,42.42,10500.0,31.9848,32.0377,31.9697,32.015,10500.0
2018-08-02 10:15:00,42.45,42.52,42.43,42.48,11041.5,32.0377,32.0905,32.0226,32.0603,11041.5
2018-08-02 10:20:00,42.5,42.56,42.47,42.54,11880.0,32.0754,32.1207,32.0528,32.1056,11880.0
2018-08-02 10:25:00,42.55,42.59,42.54,42.57,9015.0,32.1131,32.1433,32.1056,32.1282,9015.0
2018-08-02 10:30:00,42.57,42.57,42.51,42.55,8095.5,32.1282,32.1282,32.0829,32.1131,8095.5
2018-08-02 10:35:00,42.55,42.59,42.48,42.57,14542.5,32.1131,32.1433,32.0603,32.1282,14542.5
2018-08-02 10:40:00,42.58,42.58,42.47,42.48,9247.5,32.1358,32.1358,32.0528,32.0603,9247.5
2018-08-02 10:45:00,42.48,42.48,42.3,42.31,21975.0,32.0603,32.0603,31.9245,31.932,21975.0
2018-08-02 10:50:00,42.31,42.36,42.26,42.26,22081.5,31.932,31.9697,31.8943,31.8943,22081.5
2018-08-02 10:55:00,42.26,42.31,42.21,42.3,16372.5,31.8943,31.932,31.8565,31.9245,16372.5
2018-08-02 11:00:00,42.31,42.47,42.31,42.45,13098.0,31.932,32.0528,31.932,32.0377,13098.0
2018-08-02 11:05:00,42.45,42.45,42.39,42.43,9150.0,32.0377,32.0377,31.9924,32.0226,9150.0
2018-08-02 11:10:00,42.43,42.46,42.33,42.46,11371.5,32.0226,32.0452,31.9471,32.0452,11371.5
2018-08-02 11:15:00,42.48,42.5,42.39,42.41,9565.5,32.0603,32.0754,31.9924,32.0075,9565.5
2018-08-02 11:20:00,42.41,42.45,42.34,42.35,13984.5,32.0075,32.0377,31.9546,31.9622,13984.5
2018-08-02 11:25:00,42.35,42.35,42.25,42.28,8100.0,31.9622,31.9622,31.8867,31.9094,8100.0
2018-08-02 11:30:00,42.28,42.34,42.26,42.32,10314.0,31.9094,31.9546,31.8943,31.9395,10314.0
2018-08-02 11:35:00,42.33,42.38,42.31,42.31,16743.0,31.9471,31.9848,31.932,31.932,16743.0
2018-08-02 11:40:00,42.31,42.31,42.23,42.23,13387.5,31.932,31.932,31.8716,31.8716,13387.5
2018-08-02 11:45:00,42.23,42.35,42.23,42.28,20700.0,31.8716,31.9622,31.8716,31.9094,20700.0
2018-08-02 11:50:00,42.27,42.31,42.25,42.26,9097.5,31.9018,31.932,31.8867,31.8943,9097.5
2018-08-02 11:55:00,42.25,42.27,42.21,42.25,9004.5,31.8867,31.9018,31.8565,31.8867,9004.5
2018-08-02 12:00:00,42.23,42.27,42.2,42.27,11475.0,31.8716,31.9018,31.849,31.9018,11475.0
2018-08-02 12:05:00,42.28,42.33,42.28,42.31,11937.0,31.9094,31.9471,31.9094,31.932,11937.0
2018-08-02 12:10:00,42.31,42.32,42.28,42.29,8512.5,31.932,31.9395,31.9094,31.9169,8512.5
2018-08-02 12:15:00,42.3,42.3,42.26,42.28,7411.5,31.9245,31.9245,31.8943,31.9094,7411.5
2018-08-02 12:20:00,42.3,42.38,42.3,42.36,13350.0,31.9245,31.9848,31.9245,31.9697,13350.0
2018-08-02 12:25:00,42.35,42.39,42.32,42.34,20524.5,31.9622,31.9924,31.9395,31.9546,20524.5
2018-08-02 12:30:00,42.35,42.35,42.27,42.31,12405.0,31.9622,31.9622,31.9018,31.932,12405.0
2018-08-02 12:35:00,42.31,42.33,42.29,42.31,16225.5,31.932,31.9471,31.9169,31.932,16225.5
2018-08-02 12:40:00,42.33,42.37,42.32,42.34,9826.5,31.9471,31.9773,31.9395,31.9546,9826.5
2018-08-02 12:45:00,42.33,42.36,42.32,42.33,15193.5,31.9471,31.9697,31.9395,31.9471,15193.5
2018-08-02 12:50:00,42.33,42.35,42.3,42.31,10836.0,31.9471,31.9622,31.9245,31.932,10836.0
2018-08-02 12:55:00,42.31,42.31,42.27,42.29,19911.0,31.932,31.932,31.9018,31.9169,19911.0
2018-08-02 13:00:00,42.29,42.31,42.28,42.29,11059.5,31.9169,31.932,31.9094,31.9169,11059.5
2018-08-02 13:05:00,42.27,42.27,42.21,42.25,14652.0,31.9018,31.9018,31.8565,31.8867,14652.0
2018-08-02 13:10:00,42.25,42.26,42.22,42.24,14652.0,31.8867,31.8943,31.8641,31.8792,14652.0
2018-08-02 13:15:00,42.24,42.31,42.23,42.31,14104.5,31.8792,31.932,31.8716,31.932,14104.5
2018-08-02 13:20:00,42.31,42.34,42.28,42.3,24549.0,31.932,31.9546,31.9094,31.9245,24549.0
2018-08-02 13:25:00,42.29,42.32,42.27,42.29,14308.5,31.9169,31.9395,31.9018,31.9169,14308.5
2018-08-02 13:30:00,42.3,42.33,42.29,42.33,16297.5,31.9245,31.9471,31.9169,31.9471,16297.5
2018-08-02 13:35:00,42.33,42.36,42.31,42.31,10972.5,31.9471,31.9697,31.932,31.932,10972.5
2018-08-02 13:40:00,42.32,42.4,42.32,42.39,25393.5,31.9395,31.9999,31.9395,31.9924,25393.5
2018-08-02 13:45:00,42.39,42.4,42.37,42.39,7350.0,31.9924,31.9999,31.9773,31.9924,7350.0
2018-08-02 13:50:00,42.39,42.43,42.39,42.41,9484.5,31.9924,32.0226,31.9924,32.0075,9484.5
2018-08-02 13:55:00,42.42,42.45,42.41,42.45,11103.0,32.015,32.0377,32.0075,32.0377,11103.0
2018-08-02 14:00:00,42.44,42.45,42.41,42.43,14133.0,32.0301,32.0377,32.0075,32.0226,14133.0
2018-08-02 14:05:00,42.43,42.46,42.41,42.45,12477.0,32.0226,32.0452,32.0075,32.0377,12477.0
2018-08-02 14:10:00,42.46,42.47,42.43,42.45,24235.5,32.0452,32.0528,32.0226,32.0377,24235.5
2018-08-02 14:15:00,42.45,42.47,42.4,42.4,25989.0,32.0377,32.0528,31.9999,31.9999,25989.0
2018-08-02 14:20:00,42.4,42.41,42.33,42.35,38392.5,31.9999,32.0075,31.9471,31.9622,38392.5
2018-08-02 14:25:00,42.35,42.38,42.33,42.38,19488.0,31.9622,31.9848,31.9471,31.9848,19488.0
2018-08-02 14:30:00,42.38,42.38,42.29,42.3,63781.5,31.9848,31.9848,31.9169,31.9245,63781.5
2018-08-02 14:35:00,42.31,42.35,42.25,42.25,53821.5,31.932,31.9622,31.8867,31.8867,53821.5
2018-08-02 14:40:00,42.25,42.25,42.15,42.17,87925.5,31.8867,31.8867,31.8112,31.8263,87925.5
2018-08-02 14:45:00,42.17,42.21,42.13,42.2,174318.0,31.8263,31.8565,31.7962,31.849,174318.0
2018-08-02 14:50:00,42.2,42.23,42.17,42.19,51636.0,31.849,31.8716,31.8263,31.8414,51636.0
2018-08-02 14:55:00,42.19,42.25,42.16,42.24,178624.5,31.8414,31.8867,31.8188,31.8792,178624.5
2018-08-02 15:00:00,42.24,42.25,42.19,42.23,64063.5,31.8792,31.8867,31.8414,31.8716,64063.5
2018-08-02 15:05:00,42.23,42.29,42.23,42.25,36504.0,31.8716,31.9169,31.8716,31.8867,36504.0
2018-08-02 15:10:00,42.25,42.29,42.22,42.28,16153.5,31.8867,31.9169,31.8641,31.9094,16153.5
2018-08-02 15:15:00,42.27,42.31,42.27,42.31,26652.0,31.9018,31.932,31.9018,31.932,26652.0
2018-08-02 15:20:00,42.31,42.31,42.28,42.29,17232.0,31.932,31.932,31.9094,31.9169,17232.0
2018-08-02 15:25:00,42.29,42.31,42.27,42.31,24223.5,31.9169,31.932,31.9018,31.932,24223.5
2018-08-02 15:30:00,42.31,42.31,42.29,42.3,15331.5,31.932,31.932,31.9169,31.9245,15331.5
2018-08-02 15:35:00,42.3,42.31,42.27,42.29,32496.0,31.9245,31.932,31.9018,31.9169,32496.0
2018-08-02 15:40:00,42.29,42.3,42.27,42.29,27376.5,31.9169,31.9245,31.9018,31.9169,27376.5
2018-08-02 15:45:00,42.29,42.3,42.27,42.27,63454.5,31.9169,31.9245,31.9018,31.9018,63454.5
2018-08-02 15:50:00,42.27,42.27,42.21,42.23,195397.5,31.9018,31.9018,31.8565,31.8716,195397.5
2018-08-02 15:55:00,42.23,42.23,42.16,42.19,256897.5,31.8716,31.8716,31.8188,31.8414,256897.5
2018-08-03 09:30:00,42.21,42.69,42.18,42.45,230094.0,31.8565,32.2188,31.8339,32.0377,230094.0
2018-08-03 09:35:00,42.44,42.63,42.43,42.58,40647.0,32.0301,32.1735,32.0226,32.1358,40647.0
2018-08-03 09:40:00,42.58,42.59,42.43,42.47,92109.0,32.1358,32.1433,32.0226,32.0528,92109.0
2018-08-03 09:45:00,42.48,42.65,42.47,42.53,178842.0,32.0603,32.1886,32.0528,32.098,178842.0
2018-08-03 09:50:00,42.53,42.64,42.48,42.59,89523.0,32.098,32.1811,32.0603,32.1433,89523.0
2018-08-03 09:55:00,42.59,42.61,42.49,42.55,77659.5,32.1433,32.1584,32.0679,32.1131,77659.5
2018-08-03 10:00:00,42.55,42.69,42.54,42.69,45247.5,32.1131,32.2188,32.1056,32.2188,45247.5
2018-08-03 10:05:00,42.66,42.72,42.63,42.64,16708.5,32.1962,32.2414,32.1735,32.1811,16708.5
2018-08-03 10:10:00,42.64,42.65,42.56,42.57,24957.0,32.1811,32.1886,32.1207,32.1282,24957.0
2018-08-03 10:15:00,42.57,42.68,42.57,42.65,12007.5,32.1282,32.2112,32.1282,32.1886,12007.5
2018-08-03 10:20:00,42.66,42.72,42.66,42.69,14280.0,32.1962,32.2414,32.1962,32.2188,14280.0
2018-08-03 10:25:00,42.69,42.79,42.69,42.76,10069.5,32.2188,32.2943,32.2188,32.2716,10069.5
2018-08-03 10:30:00,42.76,42.87,42.73,42.79,91888.5,32.2716,32.3546,32.249,32.2943,91888.5
2018-08-03 10:35:00,42.78,42.82,42.77,42.82,16690.5,32.2867,32.3169,32.2792,32.3169,16690.5
2018-08-03 10:40:00,42.83,42.93,42.83,42.85,32778.0,32.3245,32.3999,32.3245,32.3395,32778.0
2018-08-03 10:45:00,42.85,42.85,42.81,42.82,24631.5,32.3395,32.3395,32.3094,32.3169,24631.5
2018-08-03 10:50:00,42.82,42.85,42.76,42.77,22470.0,32.3169,32.3395,32.2716,32.2792,22470.0
2018-08-03 10:55:00,42.79,42.81,42.77,42.81,18117.0,32.2943,32.3094,32.2792,32.3094,18117.0
2018-08-03 11:00:00,42.82,42.85,42.68,42.7,44304.0,32.3169,32.3395,32.2112,32.2263,44304.0
2018-08-03 11:05:00,42.69,42.73,42.68,42.69,17730.0,32.2188,32.249,32.2112,32.2188,17730.0
2018-08-03 11:10:00,42.69,42.71,42.69,42.69,17280.0,32.2188,32.2339,32.2188,32.2188,17280.0
2018-08-03 11:15:00,42.69,42.69,42.51,42.56,27574.5,32.2188,32.2188,32.0829,32.1207,27574.5
2018-08-03 11:20:00,42.57,42.61,42.55,42.6,45355.5,32.1282,32.1584,32.1131,32.1509,45355.5
2018-08-03 11:25:00,42.6,42.66,42.59,42.64,28023.0,32.1509,32.1962,32.1433,32.1811,28023.0
2018-08-03 11:30:00,42.64,42.71,42.63,42.71,26998.5,32.1811,32.2339,32.1735,32.2339,26998.5
2018-08-03 11:35:00,42.71,42.79,42.69,42.79,44185.5,32.2339,32.2943,32.2188,32.2943,44185.5
2018-08-03 11:40:00,42.77,42.79,42.74,42.79,17752.5,32.2792,32.2943,32.2565,32.2943,17752.5
2018-08-03 11:45:00,42.79,42.79,42.76,42.77,15015.0,32.2943,32.2943,32.2716,32.2792,15015.0
2018-08-03 11:50:00,42.77,42.77,42.75,42.75,11700.0,32.2792,32.2792,32.2641,32.2641,11700.0
2018-08-03 11:55:00,42.75,42.75,42.67,42.68,11775.0,32.2641,32.2641,32.2037,32.2112,11775.0
2018-08-03 12:00:00,42.69,42.69,42.64,42.65,20835.0,32.2188,32.2188,32.1811,32.1886,20835.0
2018-08-03 12:05:00,42.65,42.68,42.64,42.65,19050.0,32.1886,32.2112,32.1811,32.1886,19050.0
2018-08-03 12:10:00,42.65,42.67,42.64,42.65,9577.5,32.1886,32.2037,32.1811,32.1886,9577.5
2018-08-03 12:15:00,42.65,42.72,42.65,42.7,34186.5,32.1886,32.2414,32.1886,32.2263,34186.5
2018-08-03 12:20:00,42.7,42.72,42.69,42.7,11250.0,32.2263,32.2414,32.2188,32.2263,11250.0
2018-08-03 12:25:00,42.71,42.75,42.71,42.74,26925.0,32.2339,32.2641,32.2339,32.2565,26925.0
2018-08-03 12:30:00,42.74,42.77,42.73,42.74,11118.0,32.2565,32.2792,32.249,32.2565,11118.0
2018-08-03 12:35:00,42.74,42.77,42.73,42.77,22584.0,32.2565,32.2792,32.249,32.2792,22584.0
2018-08-03 12:40:00,42.77,42.78,42.76,42.76,10500.0,32.2792,32.2867,32.2716,32.2716,10500.0
2018-08-03 12:45:00,42.75,42.75,42.69,42.71,15375.0,32.2641,32.2641,32.2188,32.2339,15375.0
2018-08-03 12:50:00,42.71,42.73,42.7,42.73,11914.5,32.2339,32.249,32.2263,32.249,11914.5
2018-08-03 12:55:00,42.73,42.73,42.69,42.7,15099.0,32.249,32.249,32.2188,32.2263,15099.0
2018-08-03 13:00:00,42.7,42.74,42.68,42.73,14607.0,32.2263,32.2565,32.2112,32.249,14607.0
2018-08-03 13:05:00,42.73,42.75,42.72,42.75,15900.0,32.249,32.2641,32.2414,32.2641,15900.0
2018-08-03 13:10:00,42.75,42.75,42.73,42.74,13683.0,32.2641,32.2641,32.249,32.2565,13683.0
2018-08-03 13:15:00,42.74,42.75,42.73,42.74,10806.0,32.2565,32.2641,32.249,32.2565,10806.0
2018-08-03 13:20:00,42.75,42.78,42.73,42.77,13950.0,32.2641,32.2867,32.249,32.2792,13950.0
2018-08-03 13:25:00,42.77,42.79,42.75,42.79,10020.0,32.2792,32.2943,32.2641,32.2943,10020.0
2018-08-03 13:30:00,42.78,42.79,42.75,42.75,20815.5,32.2867,32.2943,32.2641,32.2641,20815.5
2018-08-03 13:35:00,42.76,42.76,42.73,42.75,21349.5,32.2716,32.2716,32.249,32.2641,21349.5
2018-08-03 13:40:00,42.75,42.77,42.75,42.77,12414.0,32.2641,32.2792,32.2641,32.2792,12414.0
2018-08-03 13:45:00,42.77,42.79,42.77,42.78,35223.0,32.2792,32.2943,32.2792,32.2867,35223.0
2018-08-03 13:50:00,42.78,42.79,42.76,42.78,17035.5,32.2867,32.2943,32.2716,32.2867,17035.5
2018-08-03 13:55:00,42.77,42.8,42.77,42.79,11026.5,32.2792,32.3018,32.2792,32.2943,11026.5
2018-08-03 14:00:00,42.79,42.82,42.79,42.81,15249.0,32.2943,32.3169,32.2943,32.3094,15249.0
2018-08-03 14:05:00,42.81,42.81,42.8,42.81,13143.0,32.3094,32.3094,32.3018,32.3094,13143.0
2018-08-03 14:10:00,42.81,42.81,42.78,42.79,13312.5,32.3094,32.3094,32.2867,32.2943,13312.5
2018-08-03 14:15:00,42.79,42.8,42.77,42.78,25501.5,32.2943,32.3018,32.2792,32.2867,25501.5
2018-08-03 14:20:00,42.77,42.78,42.75,42.77,14859.0,32.2792,32.2867,32.2641,32.2792,14859.0
2018-08-03 14:25:00,42.76,42.78,42.75,42.77,8109.0,32.2716,32.2867,32.2641,32.2792,8109.0
2018-08-03 14:30:00,42.78,42.81,42.78,42.81,20058.0,32.2867,32.3094,32.2867,32.3094,20058.0
2018-08-03 14:35:00,42.81,42.81,42.79,42.79,18912.0,32.3094,32.3094,32.2943,32.2943,18912.0
2018-08-03 14:40:00,42.79,42.81,42.79,42.8,16165.5,32.2943,32.3094,32.2943,32.3018,16165.5
2018-08-03 14:45:00,42.81,42.83,42.8,42.83,30961.5,32.3094,32.3245,32.3018,32.3245,30961.5
2018-08-03 14:50:00,42.84,42.85,42.83,42.85,25900.5,32.332,32.3395,32.3245,32.3395,25900.5
2018-08-03 14:55:00,42.85,42.86,42.83,42.85,14025.0,32.3395,32.3471,32.3245,32.3395,14025.0
2018-08-03 15:00:00,42.85,42.85,42.84,42.85,12987.0,32.3395,32.3395,32.332,32.3395,12987.0
2018-08-03 15:05:00,42.85,42.85,42.83,42.84,19768.5,32.3395,32.3395,32.3245,32.332,19768.5
2018-08-03 15:10:00,42.84,42.88,42.83,42.88,44463.0,32.332,32.3622,32.3245,32.3622,44463.0
2018-08-03 15:15:00,42.89,42.97,42.89,42.96,19803.0,32.3697,32.4301,32.3697,32.4226,19803.0
2018-08-03 15:20:00,42.96,43.0,42.96,43.0,29469.0,32.4226,32.4528,32.4226,32.4528,29469.0
2018-08-03 15:25:00,43.0,43.01,42.96,42.97,22266.0,32.4528,32.4603,32.4226,32.4301,22266.0
2018-08-03 15:30:00,42.96,42.97,42.93,42.97,30270.0,32.4226,32.4301,32.3999,32.4301,30270.0
2018-08-03 15:35:00,42.97,42.98,42.94,42.94,28933.5,32.4301,32.4377,32.4075,32.4075,28933.5
2018-08-03 15:40:00,42.94,42.97,42.93,42.97,48490.5,32.4075,32.4301,32.3999,32.4301,48490.5
2018-08-03 15:45:00,42.98,42.98,42.92,42.93,74299.5,32.4377,32.4377,32.3924,32.3999,74299.5
2018-08-03 15:50:00,42.94,43.0,42.94,42.95,93114.0,32.4075,32.4528,32.4075,32.415,93114.0
2018-08-03 15:55:00,42.95,42.97,42.93,42.95,172443.0,32.415,32.4301,32.3999,32.415,172443.0
2018-08-06 09:30:00,43.82,44.18,43.5,43.92,176143.5,33.0716,33.3433,32.8301,33.1471,176143.5
2018-08-06 09:35:00,43.95,43.97,43.73,43.81,53488.5,33.1697,33.1848,33.0037,33.0641,53488.5
2018-08-06 09:40:00,43.83,43.83,43.64,43.71,22362.0,33.0792,33.0792,32.9358,32.9886,22362.0
2018-08-06 09:45:00,43.73,43.99,43.7,43.87,77512.5,33.0037,33.1999,32.9811,33.1094,77512.5
2018-08-06 09:50:00,43.87,43.87,43.6,43.66,37263.0,33.1094,33.1094,32.9056,32.9509,37263.0
2018-08-06 09:55:00,43.65,43.67,43.52,43.61,26224.5,32.9433,32.9584,32.8452,32.9131,26224.5
2018-08-06 10:00:00,43.59,43.61,43.45,43.45,18892.5,32.898,32.9131,32.7924,32.7924,18892.5
2018-08-06 10:05:00,43.45,43.57,43.38,43.55,27172.5,32.7924,32.8829,32.7395,32.8678,27172.5
2018-08-06 10:10:00,43.56,43.58,43.41,43.51,33444.0,32.8754,32.8905,32.7622,32.8377,33444.0
2018-08-06 10:15:00,43.5,43.52,43.37,43.52,30082.5,32.8301,32.8452,32.732,32.8452,30082.5
2018-08-06 10:20:00,43.53,43.55,43.37,43.39,24381.0,32.8528,32.8678,32.732,32.7471,24381.0
2018-08-06 10:25:00,43.41,43.43,43.37,43.4,18483.0,32.7622,32.7773,32.732,32.7546,18483.0
2018-08-06 10:30:00,43.39,43.43,43.36,43.37,29011.5,32.7471,32.7773,32.7245,32.732,29011.5
2018-08-06 10:35:00,43.4,43.53,43.4,43.51,23140.5,32.7546,32.8528,32.7546,32.8377,23140.5
2018-08-06 10:40:00,43.51,43.53,43.43,43.46,16932.0,32.8377,32.8528,32.7773,32.7999,16932.0
2018-08-06 10:45:00,43.47,43.53,43.47,43.52,20452.5,32.8075,32.8528,32.8075,32.8452,20452.5
2018-08-06 10:50:00,43.53,43.53,43.41,43.47,16974.0,32.8528,32.8528,32.7622,32.8075,16974.0
2018-08-06 10:55:00,43.48,43.5,43.45,43.49,10200.0,32.815,32.8301,32.7924,32.8226,10200.0
2018-08-06 11:00:00,43.51,43.51,43.45,43.49,13254.0,32.8377,32.8377,32.7924,32.8226,13254.0
2018-08-06 11:05:00,43.49,43.49,43.43,43.47,14304.0,32.8226,32.8226,32.7773,32.8075,14304.0
2018-08-06 11:10:00,43.47,43.47,43.39,43.45,15793.5,32.8075,32.8075,32.7471,32.7924,15793.5
2018-08-06 11:15:00,43.45,43.47,43.37,43.37,12586.5,32.7924,32.8075,32.732,32.732,12586.5
2018-08-06 11:20:00,43.37,43.45,43.36,43.45,16783.5,32.732,32.7924,32.7245,32.7924,16783.5
2018-08-06 11:25:00,43.46,43.47,43.45,43.47,9600.0,32.7999,32.8075,32.7924,32.8075,9600.0
2018-08-06 11:30:00,43.47,43.49,43.35,43.35,14425.5,32.8075,32.8226,32.7169,32.7169,14425.5
2018-08-06 11:35:00,43.35,43.4,43.33,43.35,8850.0,32.7169,32.7546,32.7018,32.7169,8850.0
2018-08-06 11:40:00,43.37,43.39,43.36,43.39,10983.0,32.732,32.7471,32.7245,32.7471,10983.0
2018-08-06 11:45:00,43.39,43.41,43.37,43.37,13456.5,32.7471,32.7622,32.732,32.732,13456.5
2018-08-06 11:50:00,43.38,43.42,43.35,43.42,23269.5,32.7395,32.7697,32.7169,32.7697,23269.5
2018-08-06 11:55:00,43.44,43.48,43.43,43.44,19911.0,32.7848,32.815,32.7773,32.7848,19911.0
2018-08-06 12:00:00,43.44,43.5,43.43,43.44,14746.5,32.7848,32.8301,32.7773,32.7848,14746.5
2018-08-06 12:05:00,43.45,43.49,43.43,43.48,22288.5,32.7924,32.8226,32.7773,32.815,22288.5
2018-08-06 12:10:00,43.48,43.55,43.47,43.53,15846.0,32.815,32.8678,32.8075,32.8528,15846.0
2018-08-06 12:15:00,43.53,43.55,43.51,43.55,12375.0,32.8528,32.8678,32.8377,32.8678,12375.0
2018-08-06 12:20:00,43.57,43.57,43.53,43.56,7423.5,32.8829,32.8829,32.8528,32.8754,7423.5
2018-08-06 12:25:00,43.56,43.57,43.55,43.55,7960.5,32.8754,32.8829,32.8678,32.8678,7960.5
2018-08-06 12:30:00,43.56,43.56,43.5,43.51,9882.0,32.8754,32.8754,32.8301,32.8377,9882.0
2018-08-06 12:35:00,43.52,43.57,43.52,43.55,13269.0,32.8452,32.8829,32.8452,32.8678,13269.0
2018-08-06 12:40:00,43.55,43.59,43.55,43.59,9333.0,32.8678,32.898,32.8678,32.898,9333.0
2018-08-06 12:45:00,43.59,43.59,43.55,43.58,34642.5,32.898,32.898,32.8678,32.8905,34642.5
2018-08-06 12:50:00,43.58,43.59,43.47,43.47,87087.0,32.8905,32.898,32.8075,32.8075,87087.0
2018-08-06 12:55:00,43.47,43.47,43.41,43.41,11550.0,32.8075,32.8075,32.7622,32.7622,11550.0
2018-08-06 13:00:00,43.41,43.51,43.41,43.49,20242.5,32.7622,32.8377,32.7622,32.8226,20242.5
2018-08-06 13:05:00,43.5,43.54,43.48,43.54,25794.0,32.8301,32.8603,32.815,32.8603,25794.0
2018-08-06 13:10:00,43.53,43.54,43.51,43.54,12799.5,32.8528,32.8603,32.8377,32.8603,12799.5
2018-08-06 13:15:00,43.53,43.56,43.51,43.53,12388.5,32.8528,32.8754,32.8377,32.8528,12388.5
2018-08-06 13:20:00,43.53,43.53,43.5,43.51,7942.5,32.8528,32.8528,32.8301,32.8377,7942.5
2018-08-06 13:25:00,43.5,43.5,43.45,43.45,7200.0,32.8301,32.8301,32.7924,32.7924,7200.0
2018-08-06 13:30:00,43.46,43.46,43.39,43.41,9315.0,32.7999,32.7999,32.7471,32.7622,9315.0
2018-08-06 13:35:00,43.41,43.43,43.39,43.43,8847.0,32.7622,32.7773,32.7471,32.7773,8847.0
2018-08-06 13:40:00,43.43,43.43,43.41,43.42,5380.5,32.7773,32.7773,32.7622,32.7697,5380.5
2018-08-06 13:45:00,43.43,43.43,43.38,43.41,6373.5,32.7773,32.7773,32.7395,32.7622,6373.5
2018-08-06 13:50:00,43.41,43.41,43.37,43.41,10650.0,32.7622,32.7622,32.732,32.7622,10650.0
2018-08-06 13:55:00,43.41,43.41,43.35,43.35,8365.5,32.7622,32.7622,32.7169,32.7169,8365.5
2018-08-06 14:00:00,43.36,43.4,43.35,43.39,22686.0,32.7245,32.7546,32.7169,32.7471,22686.0
2018-08-06 14:05:00,43.39,43.42,43.39,43.4,12189.0,32.7471,32.7697,32.7471,32.7546,12189.0
2018-08-06 14:10:00,43.4,43.42,43.37,43.42,9915.0,32.7546,32.7697,32.732,32.7697,9915.0
2018-08-06 14:15:00,43.42,43.45,43.41,43.43,10573.5,32.7697,32.7924,32.7622,32.7773,10573.5
2018-08-06 14:20:00,43.43,43.47,43.43,43.47,11676.0,32.7773,32.8075,32.7773,32.8075,11676.0
2018-08-06 14:25:00,43.47,43.47,43.45,43.46,10786.5,32.8075,32.8075,32.7924,32.7999,10786.5
2018-08-06 14:30:00,43.46,43.46,43.43,43.45,13302.0,32.7999,32.7999,32.7773,32.7924,13302.0
2018-08-06 14:35:00,43.45,43.46,43.43,43.45,18105.0,32.7924,32.7999,32.7773,32.7924,18105.0
2018-08-06 14:40:00,43.44,43.48,43.43,43.48,17067.0,32.7848,32.815,32.7773,32.815,17067.0
2018-08-06 14:45:00,43.48,43.48,43.43,43.45,11533.5,32.815,32.815,32.7773,32.7924,11533.5
2018-08-06 14:50:00,43.45,43.47,43.43,43.46,15400.5,32.7924,32.8075,32.7773,32.7999,15400.5
2018-08-06 14:55:00,43.46,43.47,43.44,43.44,7837.5,32.7999,32.8075,32.7848,32.7848,7837.5
2018-08-06 15:00:00,43.44,43.44,43.39,43.4,21738.0,32.7848,32.7848,32.7471,32.7546,21738.0
2018-08-06 15:05:00,43.4,43.41,43.37,43.37,13651.5,32.7546,32.7622,32.732,32.732,13651.5
2018-08-06 15:10:00,43.37,43.37,43.34,43.36,19026.0,32.732,32.732,32.7094,32.7245,19026.0
2018-08-06 15:15:00,43.36,43.37,43.32,43.33,15555.0,32.7245,32.732,32.6943,32.7018,15555.0
2018-08-06 15:20:00,43.33,43.34,43.3,43.31,17757.0,32.7018,32.7094,32.6792,32.6867,17757.0
2018-08-06 15:25:00,43.32,43.34,43.32,43.33,11238.0,32.6943,32.7094,32.6943,32.7018,11238.0
2018-08-06 15:30:00,43.33,43.33,43.29,43.32,29352.0,32.7018,32.7018,32.6716,32.6943,29352.0
2018-08-06 15:35:00,43.32,43.33,43.28,43.29,47889.0,32.6943,32.7018,32.6641,32.6716,47889.0
2018-08-06 15:40:00,43.29,43.32,43.29,43.3,33796.5,32.6716,32.6943,32.6716,32.6792,33796.5
2018-08-06 15:45:00,43.29,43.31,43.25,43.3,51169.5,32.6716,32.6867,32.6414,32.6792,51169.5
2018-08-06 15:50:00,43.31,43.35,43.3,43.3,45835.5,32.6867,32.7169,32.6792,32.6792,45835.5
2018-08-06 15:55:00,43.3,43.31,43.28,43.29,136231.5,32.6792,32.6867,32.6641,32.6716,136231.5
2018-08-07 09:30:00,42.35,43.79,42.35,43.56,42244.5,31.9622,33.049,31.9622,32.8754,42244.5
2018-08-07 09:35:00,43.55,43.73,43.53,43.73,9000.0,32.8678,33.0037,32.8528,33.0037,9000.0
2018-08-07 09:40:00,43.73,43.82,43.71,43.82,8130.0,33.0037,33.0716,32.9886,33.0716,8130.0
2018-08-07 09:45:00,43.83,43.85,43.69,43.72,20800.5,33.0792,33.0943,32.9735,32.9962,20800.5
2018-08-07 09:50:00,43.72,43.77,43.64,43.73,18982.5,32.9962,33.0339,32.9358,33.0037,18982.5
2018-08-07 09:55:00,43.72,43.77,43.69,43.71,12900.0,32.9962,33.0339,32.9735,32.9886,12900.0
2018-08-07 10:00:00,43.71,43.78,43.66,43.73,27774.0,32.9886,33.0414,32.9509,33.0037,27774.0
2018-08-07 10:05:00,43.74,43.79,43.74,43.77,13800.0,33.0112,33.049,33.0112,33.0339,13800.0
2018-08-07 10:10:00,43.79,43.81,43.73,43.77,30169.5,33.049,33.0641,33.0037,33.0339,30169.5
2018-08-07 10:15:00,43.79,43.83,43.76,43.83,16329.0,33.049,33.0792,33.0263,33.0792,16329.0
2018-08-07 10:20:00,43.84,43.89,43.83,43.85,12202.5,33.0867,33.1245,33.0792,33.0943,12202.5
2018-08-07 10:25:00,43.85,43.85,43.75,43.81,20107.5,33.0943,33.0943,33.0188,33.0641,20107.5
2018-08-07 10:30:00,43.82,43.88,43.8,43.82,18936.0,33.0716,33.1169,33.0565,33.0716,18936.0
2018-08-07 10:35:00,43.82,43.91,43.81,43.88,21984.0,33.0716,33.1395,33.0641,33.1169,21984.0
2018-08-07 10:40:00,43.88,43.91,43.86,43.87,12580.5,33.1169,33.1395,33.1018,33.1094,12580.5
2018-08-07 10:45:00,43.87,43.88,43.83,43.84,17026.5,33.1094,33.1169,33.0792,33.0867,17026.5
2018-08-07 10:50:00,43.83,43.85,43.8,43.83,24027.0,33.0792,33.0943,33.0565,33.0792,24027.0
2018-08-07 10:55:00,43.83,43.83,43.76,43.77,80671.5,33.0792,33.0792,33.0263,33.0339,80671.5
2018-08-07 11:00:00,43.78,43.78,43.73,43.77,24630.0,33.0414,33.0414,33.0037,33.0339,24630.0
2018-08-07 11:05:00,43.77,43.81,43.76,43.8,27211.5,33.0339,33.0641,33.0263,33.0565,27211.5
2018-08-07 11:10:00,43.79,43.87,43.77,43.87,70647.0,33.049,33.1094,33.0339,33.1094,70647.0
2018-08-07 11:15:00,43.87,43.88,43.8,43.82,28494.0,33.1094,33.1169,33.0565,33.0716,28494.0
2018-08-07 11:20:00,43.83,43.85,43.77,43.81,19177.5,33.0792,33.0943,33.0339,33.0641,19177.5
2018-08-07 11:25:00,43.81,43.83,43.78,43.8,42082.5,33.0641,33.0792,33.0414,33.0565,42082.5
2018-08-07 11:30:00,43.8,43.8,43.69,43.7,49306.5,33.0565,33.0565,32.9735,32.9811,49306.5
2018-08-07 11:35:00,43.71,43.81,43.69,43.76,42103.5,32.9886,33.0641,32.9735,33.0263,42103.5
2018-08-07 11:40:00,43.76,43.76,43.59,43.59,75925.5,33.0263,33.0263,32.898,32.898,75925.5
2018-08-07 11:45:00,43.59,43.62,43.49,43.61,21253.5,32.898,32.9207,32.8226,32.9131,21253.5
2018-08-07 11:50:00,43.61,43.63,43.55,43.59,9268.5,32.9131,32.9282,32.8678,32.898,9268.5
2018-08-07 11:55:00,43.57,43.61,43.57,43.6,6837.0,32.8829,32.9131,32.8829,32.9056,6837.0
2018-08-07 12:00:00,43.61,43.65,43.59,43.61,14719.5,32.9131,32.9433,32.898,32.9131,14719.5
2018-08-07 12:05:00,43.61,43.64,43.59,43.63,7977.0,32.9131,32.9358,32.898,32.9282,7977.0
2018-08-07 12:10:00,43.64,43.66,43.63,43.63,7063.5,32.9358,32.9509,32.9282,32.9282,7063.5
2018-08-07 12:15:00,43.64,43.69,43.63,43.69,11775.0,32.9358,32.9735,32.9282,32.9735,11775.0
2018-08-07 12:20:00,43.68,43.73,43.68,43.7,15012.0,32.966,33.0037,32.966,32.9811,15012.0
2018-08-07 12:25:00,43.71,43.72,43.64,43.65,7387.5,32.9886,32.9962,32.9358,32.9433,7387.5
2018-08-07 12:30:00,43.65,43.66,43.62,43.63,6426.0,32.9433,32.9509,32.9207,32.9282,6426.0
2018-08-07 12:35:00,43.63,43.65,43.63,43.65,5949.0,32.9282,32.9433,32.9282,32.9433,5949.0
2018-08-07 12:40:00,43.64,43.65,43.62,43.63,7656.0,32.9358,32.9433,32.9207,32.9282,7656.0
2018-08-07 12:45:00,43.63,43.65,43.63,43.65,12460.5,32.9282,32.9433,32.9282,32.9433,12460.5
2018-08-07 12:50:00,43.65,43.67,43.63,43.65,8215.5,32.9433,32.9584,32.9282,32.9433,8215.5
2018-08-07 12:55:00,43.65,43.67,43.65,43.65,5025.0,32.9433,32.9584,32.9433,32.9433,5025.0
2018-08-07 13:00:00,43.65,43.69,43.63,43.67,23197.5,32.9433,32.9735,32.9282,32.9584,23197.5
2018-08-07 13:05:00,43.67,43.69,43.65,43.69,6021.0,32.9584,32.9735,32.9433,32.9735,6021.0
2018-08-07 13:10:00,43.71,43.73,43.7,43.72,5610.0,32.9886,33.0037,32.9811,32.9962,5610.0
2018-08-07 13:15:00,43.73,43.73,43.66,43.67,7680.0,33.0037,33.0037,32.9509,32.9584,7680.0
2018-08-07 13:20:00,43.66,43.69,43.65,43.65,9019.5,32.9509,32.9735,32.9433,32.9433,9019.5
2018-08-07 13:25:00,43.65,43.67,43.63,43.65,7104.0,32.9433,32.9584,32.9282,32.9433,7104.0
2018-08-07 13:30:00,43.65,43.65,43.58,43.61,7273.5,32.9433,32.9433,32.8905,32.9131,7273.5
2018-08-07 13:35:00,43.61,43.63,43.56,43.56,7635.0,32.9131,32.9282,32.8754,32.8754,7635.0
2018-08-07 13:40:00,43.55,43.6,43.54,43.58,10108.5,32.8678,32.9056,32.8603,32.8905,10108.5
2018-08-07 13:45:00,43.59,43.61,43.57,43.58,7957.5,32.898,32.9131,32.8829,32.8905,7957.5
2018-08-07 13:50:00,43.57,43.63,43.57,43.63,16215.0,32.8829,32.9282,32.8829,32.9282,16215.0
2018-08-07 13:55:00,43.63,43.63,43.6,43.61,6891.0,32.9282,32.9282,32.9056,32.9131,6891.0
2018-08-07 14:00:00,43.61,43.63,43.6,43.62,9600.0,32.9131,32.9282,32.9056,32.9207,9600.0
2018-08-07 14:05:00,43.63,43.63,43.6,43.61,10800.0,32.9282,32.9282,32.9056,32.9131,10800.0
2018-08-07 14:10:00,43.6,43.62,43.59,43.59,6961.5,32.9056,32.9207,32.898,32.898,6961.5
2018-08-07 14:15:00,43.59,43.59,43.55,43.56,8283.0,32.898,32.898,32.8678,32.8754,8283.0
2018-08-07 14:20:00,43.57,43.6,43.56,43.59,13111.5,32.8829,32.9056,32.8754,32.898,13111.5
2018-08-07 14:25:00,43.59,43.63,43.59,43.61,8704.5,32.898,32.9282,32.898,32.9131,8704.5
2018-08-07 14:30:00,43.6,43.6,43.55,43.57,5700.0,32.9056,32.9056,32.8678,32.8829,5700.0
2018-08-07 14:35:00,43.57,43.62,43.57,43.62,11731.5,32.8829,32.9207,32.8829,32.9207,11731.5
2018-08-07 14:40:00,43.62,43.62,43.58,43.59,8896.5,32.9207,32.9207,32.8905,32.898,8896.5
2018-08-07 14:45:00,43.59,43.61,43.58,43.58,12324.0,32.898,32.9131,32.8905,32.8905,12324.0
2018-08-07 14:50:00,43.58,43.59,43.57,43.57,11173.5,32.8905,32.898,32.8829,32.8829,11173.5
2018-08-07 14:55:00,43.57,43.57,43.55,43.55,9721.5,32.8829,32.8829,32.8678,32.8678,9721.5
2018-08-07 15:00:00,43.56,43.57,43.49,43.53,12595.5,32.8754,32.8829,32.8226,32.8528,12595.5
2018-08-07 15:05:00,43.53,43.55,43.53,43.54,5284.5,32.8528,32.8678,32.8528,32.8603,5284.5
2018-08-07 15:10:00,43.55,43.55,43.53,43.55,6936.0,32.8678,32.8678,32.8528,32.8678,6936.0
2018-08-07 15:15:00,43.55,43.57,43.53,43.53,13992.0,32.8678,32.8829,32.8528,32.8528,13992.0
2018-08-07 15:20:00,43.53,43.61,43.52,43.59,15423.0,32.8528,32.9131,32.8452,32.898,15423.0
2018-08-07 15:25:00,43.58,43.58,43.54,43.57,11289.0,32.8905,32.8905,32.8603,32.8829,11289.0
2018-08-07 15:30:00,43.56,43.56,43.53,43.55,14922.0,32.8754,32.8754,32.8528,32.8678,14922.0
2018-08-07 15:35:00,43.55,43.55,43.53,43.53,14700.0,32.8678,32.8678,32.8528,32.8528,14700.0
2018-08-07 15:40:00,43.54,43.55,43.52,43.52,18339.0,32.8603,32.8678,32.8452,32.8452,18339.0
2018-08-07 15:45:00,43.52,43.53,43.48,43.49,102106.5,32.8452,32.8528,32.815,32.8226,102106.5
2018-08-07 15:50:00,43.49,43.49,43.43,43.45,48361.5,32.8226,32.8226,32.7773,32.7924,48361.5
2018-08-07 15:55:00,43.45,43.47,43.42,43.45,105348.0,32.7924,32.8075,32.7697,32.7924,105348.0
2018-08-08 09:30:00,43.37,43.47,43.31,43.38,28555.5,32.732,32.8075,32.6867,32.7395,28555.5
2018-08-08 09:35:00,43.33,43.37,43.14,43.22,18324.0,32.7018,32.732,32.5584,32.6188,18324.0
2018-08-08 09:40:00,43.24,43.28,43.2,43.22,6853.5,32.6339,32.6641,32.6037,32.6188,6853.5
2018-08-08 09:45:00,43.2,43.2,43.09,43.11,10902.0,32.6037,32.6037,32.5207,32.5358,10902.0
2018-08-08 09:50:00,43.09,43.16,43.08,43.16,10275.0,32.5207,32.5735,32.5131,32.5735,10275.0
2018-08-08 09:55:00,43.17,43.19,43.07,43.12,18600.0,32.5811,32.5962,32.5056,32.5433,18600.0
2018-08-08 10:00:00,43.11,43.18,43.11,43.14,8550.0,32.5358,32.5886,32.5358,32.5584,8550.0
2018-08-08 10:05:00,43.15,43.21,43.13,43.15,15072.0,32.566,32.6112,32.5509,32.566,15072.0
2018-08-08 10:10:00,43.15,43.17,43.07,43.07,17263.5,32.566,32.5811,32.5056,32.5056,17263.5
2018-08-08 10:15:00,43.07,43.15,43.07,43.09,16867.5,32.5056,32.566,32.5056,32.5207,16867.5
2018-08-08 10:20:00,43.1,43.1,43.05,43.08,12084.0,32.5282,32.5282,32.4905,32.5131,12084.0
2018-08-08 10:25:00,43.07,43.15,43.01,43.13,10723.5,32.5056,32.566,32.4603,32.5509,10723.5
2018-08-08 10:30:00,43.12,43.18,43.05,43.05,7674.0,32.5433,32.5886,32.4905,32.4905,7674.0
2018-08-08 10:35:00,43.04,43.1,43.03,43.05,11550.0,32.4829,32.5282,32.4754,32.4905,11550.0
2018-08-08 10:40:00,43.05,43.11,43.04,43.11,13059.0,32.4905,32.5358,32.4829,32.5358,13059.0
2018-08-08 10:45:00,43.11,43.15,43.09,43.13,9600.0,32.5358,32.566,32.5207,32.5509,9600.0
2018-08-08 10:50:00,43.14,43.17,43.11,43.13,15757.5,32.5584,32.5811,32.5358,32.5509,15757.5
2018-08-08 10:55:00,43.14,43.18,43.11,43.16,9846.0,32.5584,32.5886,32.5358,32.5735,9846.0
2018-08-08 11:00:00,43.17,43.19,43.15,43.17,12024.0,32.5811,32.5962,32.566,32.5811,12024.0
2018-08-08 11:05:00,43.17,43.19,43.15,43.15,8307.0,32.5811,32.5962,32.566,32.566,8307.0
2018-08-08 11:10:00,43.16,43.17,43.15,43.17,7302.0,32.5735,32.5811,32.566,32.5811,7302.0
2018-08-08 11:15:00,43.17,43.21,43.15,43.19,10008.0,32.5811,32.6112,32.566,32.5962,10008.0
2018-08-08 11:20:00,43.19,43.19,43.12,43.13,8775.0,32.5962,32.5962,32.5433,32.5509,8775.0
2018-08-08 11:25:00,43.11,43.14,43.1,43.14,6900.0,32.5358,32.5584,32.5282,32.5584,6900.0
2018-08-08 11:30:00,43.15,43.18,43.13,43.16,11907.0,32.566,32.5886,32.5509,32.5735,11907.0
2018-08-08 11:35:00,43.17,43.18,43.14,43.16,8400.0,32.5811,32.5886,32.5584,32.5735,8400.0
2018-08-08 11:40:00,43.15,43.16,43.13,43.15,9381.0,32.566,32.5735,32.5509,32.566,9381.0
2018-08-08 11:45:00,43.17,43.18,43.12,43.16,40630.5,32.5811,32.5886,32.5433,32.5735,40630.5
2018-08-08 11:50:00,43.17,43.19,43.13,43.16,11515.5,32.5811,32.5962,32.5509,32.5735,11515.5
2018-08-08 11:55:00,43.15,43.19,43.12,43.13,11475.0,32.566,32.5962,32.5433,32.5509,11475.0
2018-08-08 12:00:00,43.14,43.15,43.1,43.11,10210.5,32.5584,32.566,32.5282,32.5358,10210.5
2018-08-08 12:05:00,43.11,43.15,43.1,43.11,15306.0,32.5358,32.566,32.5282,32.5358,15306.0
2018-08-08 12:10:00,43.11,43.15,43.1,43.13,14641.5,32.5358,32.566,32.5282,32.5509,14641.5
2018-08-08 12:15:00,43.13,43.14,43.09,43.09,8343.0,32.5509,32.5584,32.5207,32.5207,8343.0
2018-08-08 12:20:00,43.09,43.11,43.04,43.04,7218.0,32.5207,32.5358,32.4829,32.4829,7218.0
2018-08-08 12:25:00,43.04,43.05,43.03,43.04,14437.5,32.4829,32.4905,32.4754,32.4829,14437.5
2018-08-08 12:30:00,43.03,43.05,42.99,42.99,16258.5,32.4754,32.4905,32.4452,32.4452,16258.5
2018-08-08 12:35:00,43.0,43.03,42.99,43.03,18679.5,32.4528,32.4754,32.4452,32.4754,18679.5
2018-08-08 12:40:00,43.03,43.03,42.97,42.97,9075.0,32.4754,32.4754,32.4301,32.4301,9075.0
2018-08-08 12:45:00,42.98,42.99,42.95,42.99,10564.5,32.4377,32.4452,32.415,32.4452,10564.5
2018-08-08 12:50:00,42.98,42.99,42.97,42.98,7650.0,32.4377,32.4452,32.4301,32.4377,7650.0
2018-08-08 12:55:00,42.99,43.01,42.97,42.99,29749.5,32.4452,32.4603,32.4301,32.4452,29749.5
2018-08-08 13:00:00,42.98,42.98,42.9,42.9,48568.5,32.4377,32.4377,32.3773,32.3773,48568.5
2018-08-08 13:05:00,42.89,42.99,42.87,42.99,14250.0,32.3697,32.4452,32.3546,32.4452,14250.0
2018-08-08 13:10:00,43.01,43.05,43.01,43.04,6987.0,32.4603,32.4905,32.4603,32.4829,6987.0
2018-08-08 13:15:00,43.04,43.05,43.01,43.05,7212.0,32.4829,32.4905,32.4603,32.4905,7212.0
2018-08-08 13:20:00,43.05,43.07,43.05,43.05,6810.0,32.4905,32.5056,32.4905,32.4905,6810.0
2018-08-08 13:25:00,43.05,43.05,43.01,43.01,8320.5,32.4905,32.4905,32.4603,32.4603,8320.5
2018-08-08 13:30:00,43.04,43.07,43.03,43.06,6450.0,32.4829,32.5056,32.4754,32.498,6450.0
2018-08-08 13:35:00,43.05,43.05,42.99,43.02,36331.5,32.4905,32.4905,32.4452,32.4678,36331.5
2018-08-08 13:40:00,43.02,43.08,43.02,43.07,10755.0,32.4678,32.5131,32.4678,32.5056,10755.0
2018-08-08 13:45:00,43.08,43.11,43.06,43.1,8083.5,32.5131,32.5358,32.498,32.5282,8083.5
2018-08-08 13:50:00,43.09,43.13,43.09,43.1,8400.0,32.5207,32.5509,32.5207,32.5282,8400.0
2018-08-08 13:55:00,43.11,43.13,43.1,43.12,7050.0,32.5358,32.5509,32.5282,32.5433,7050.0
2018-08-08 14:00:00,43.12,43.12,43.09,43.1,7368.0,32.5433,32.5433,32.5207,32.5282,7368.0
2018-08-08 14:05:00,43.1,43.13,43.09,43.12,6546.0,32.5282,32.5509,32.5207,32.5433,6546.0
2018-08-08 14:10:00,43.12,43.13,43.08,43.13,10017.0,32.5433,32.5509,32.5131,32.5509,10017.0
2018-08-08 14:15:00,43.13,43.15,43.11,43.14,16033.5,32.5509,32.566,32.5358,32.5584,16033.5
2018-08-08 14:20:00,43.14,43.15,43.09,43.11,10882.5,32.5584,32.566,32.5207,32.5358,10882.5
2018-08-08 14:25:00,43.11,43.16,43.1,43.16,9217.5,32.5358,32.5735,32.5282,32.5735,9217.5
2018-08-08 14:30:00,43.16,43.19,43.16,43.17,11059.5,32.5735,32.5962,32.5735,32.5811,11059.5
2018-08-08 14:35:00,43.17,43.18,43.15,43.15,14349.0,32.5811,32.5886,32.566,32.566,14349.0
2018-08-08 14:40:00,43.15,43.18,43.15,43.17,13522.5,32.566,32.5886,32.566,32.5811,13522.5
2018-08-08 14:45:00,43.17,43.17,43.11,43.11,17073.0,32.5811,32.5811,32.5358,32.5358,17073.0
2018-08-08 14:50:00,43.11,43.11,43.09,43.09,6450.0,32.5358,32.5358,32.5207,32.5207,6450.0
2018-08-08 14:55:00,43.09,43.1,43.08,43.1,9240.0,32.5207,32.5282,32.5131,32.5282,9240.0
2018-08-08 15:00:00,43.11,43.12,43.08,43.11,34854.0,32.5358,32.5433,32.5131,32.5358,34854.0
2018-08-08 15:05:00,43.11,43.14,43.08,43.08,17800.5,32.5358,32.5584,32.5131,32.5131,17800.5
2018-08-08 15:10:00,43.09,43.13,43.08,43.11,26574.0,32.5207,32.5509,32.5131,32.5358,26574.0
2018-08-08 15:15:00,43.11,43.11,43.02,43.02,21817.5,32.5358,32.5358,32.4678,32.4678,21817.5
2018-08-08 15:20:00,43.02,43.05,43.0,43.01,11356.5,32.4678,32.4905,32.4528,32.4603,11356.5
2018-08-08 15:25:00,43.01,43.01,42.98,43.01,13624.5,32.4603,32.4603,32.4377,32.4603,13624.5
2018-08-08 15:30:00,43.01,43.03,42.99,42.99,17617.5,32.4603,32.4754,32.4452,32.4452,17617.5
2018-08-08 15:35:00,42.99,43.03,42.97,43.0,21780.0,32.4452,32.4754,32.4301,32.4528,21780.0
2018-08-08 15:40:00,43.0,43.01,42.97,43.01,23896.5,32.4528,32.4603,32.4301,32.4603,23896.5
2018-08-08 15:45:00,43.01,43.01,42.94,42.95,34662.0,32.4603,32.4603,32.4075,32.415,34662.0
2018-08-08 15:50:00,42.95,42.97,42.94,42.97,52134.0,32.415,32.4301,32.4075,32.4301,52134.0
2018-08-08 15:55:00,42.97,43.01,42.95,42.95,151323.0,32.4301,32.4603,32.415,32.415,151323.0
2018-08-09 09:30:00,43.02,43.21,43.02,43.08,24148.5,32.4678,32.6112,32.4678,32.5131,24148.5
2018-08-09 09:35:00,43.08,43.08,42.98,43.01,3750.0,32.5131,32.5131,32.4377,32.4603,3750.0
2018-08-09 09:40:00,43.01,43.05,42.98,43.01,9388.5,32.4603,32.4905,32.4377,32.4603,9388.5
2018-08-09 09:45:00,43.03,43.15,43.01,43.05,15300.0,32.4754,32.566,32.4603,32.4905,15300.0
2018-08-09 09:50:00,43.02,43.09,43.0,43.05,5758.5,32.4678,32.5207,32.4528,32.4905,5758.5
2018-08-09 09:55:00,43.05,43.07,43.01,43.04,13350.0,32.4905,32.5056,32.4603,32.4829,13350.0
2018-08-09 10:00:00,43.04,43.04,42.95,42.95,17673.0,32.4829,32.4829,32.415,32.415,17673.0
2018-08-09 10:05:00,42.95,42.97,42.89,42.92,6450.0,32.415,32.4301,32.3697,32.3924,6450.0
2018-08-09 10:10:00,42.92,42.99,42.92,42.98,8121.0,32.3924,32.4452,32.3924,32.4377,8121.0
2018-08-09 10:15:00,42.97,43.0,42.94,42.97,7870.5,32.4301,32.4528,32.4075,32.4301,7870.5
2018-08-09 10:20:00,42.96,42.97,42.92,42.95,4950.0,32.4226,32.4301,32.3924,32.415,4950.0
2018-08-09 10:25:00,42.94,42.95,42.92,42.92,4650.0,32.4075,32.415,32.3924,32.3924,4650.0
2018-08-09 10:30:00,42.92,42.92,42.86,42.87,14628.0,32.3924,32.3924,32.3471,32.3546,14628.0
2018-08-09 10:35:00,42.87,42.89,42.86,42.89,5268.0,32.3546,32.3697,32.3471,32.3697,5268.0
2018-08-09 10:40:00,42.89,42.97,42.89,42.97,13836.0,32.3697,32.4301,32.3697,32.4301,13836.0
2018-08-09 10:45:00,42.95,42.95,42.88,42.91,9756.0,32.415,32.415,32.3622,32.3848,9756.0
2018-08-09 10:50:00,42.92,42.92,42.87,42.89,21855.0,32.3924,32.3924,32.3546,32.3697,21855.0
2018-08-09 10:55:00,42.88,42.88,42.83,42.84,4225.5,32.3622,32.3622,32.3245,32.332,4225.5
2018-08-09 11:00:00,42.84,42.85,42.81,42.83,5031.0,32.332,32.3395,32.3094,32.3245,5031.0
2018-08-09 11:05:00,42.83,42.83,42.73,42.73,6667.5,32.3245,32.3245,32.249,32.249,6667.5
2018-08-09 11:10:00,42.72,42.72,42.64,42.65,11217.0,32.2414,32.2414,32.1811,32.1886,11217.0
2018-08-09 11:15:00,42.65,42.72,42.65,42.66,7350.0,32.1886,32.2414,32.1886,32.1962,7350.0
2018-08-09 11:20:00,42.68,42.71,42.67,42.69,9603.0,32.2112,32.2339,32.2037,32.2188,9603.0
2018-08-09 11:25:00,42.69,42.69,42.62,42.65,15682.5,32.2188,32.2188,32.166,32.1886,15682.5
2018-08-09 11:30:00,42.65,42.67,42.63,42.65,6750.0,32.1886,32.2037,32.1735,32.1886,6750.0
2018-08-09 11:35:00,42.65,42.65,42.6,42.61,5403.0,32.1886,32.1886,32.1509,32.1584,5403.0
2018-08-09 11:40:00,42.6,42.63,42.57,42.59,9270.0,32.1509,32.1735,32.1282,32.1433,9270.0
2018-08-09 11:45:00,42.59,42.59,42.52,42.52,31149.0,32.1433,32.1433,32.0905,32.0905,31149.0
2018-08-09 11:50:00,42.51,42.55,42.5,42.55,12975.0,32.0829,32.1131,32.0754,32.1131,12975.0
2018-08-09 11:55:00,42.54,42.59,42.54,42.57,7137.0,32.1056,32.1433,32.1056,32.1282,7137.0
2018-08-09 12:00:00,42.58,42.59,42.55,42.58,5629.5,32.1358,32.1433,32.1131,32.1358,5629.5
2018-08-09 12:05:00,42.58,42.6,42.56,42.6,8820.0,32.1358,32.1509,32.1207,32.1509,8820.0
2018-08-09 12:10:00,42.59,42.6,42.59,42.59,4050.0,32.1433,32.1509,32.1433,32.1433,4050.0
2018-08-09 12:15:00,42.59,42.6,42.57,42.59,4488.0,32.1433,32.1509,32.1282,32.1433,4488.0
2018-08-09 12:20:00,42.59,42.62,42.57,42.61,12148.5,32.1433,32.166,32.1282,32.1584,12148.5
2018-08-09 12:25:00,42.62,42.65,42.61,42.63,6346.5,32.166,32.1886,32.1584,32.1735,6346.5
2018-08-09 12:30:00,42.64,42.73,42.63,42.73,26697.0,32.1811,32.249,32.1735,32.249,26697.0
2018-08-09 12:35:00,42.73,42.79,42.73,42.79,17824.5,32.249,32.2943,32.249,32.2943,17824.5
2018-08-09 12:40:00,42.79,42.87,42.76,42.85,22425.0,32.2943,32.3546,32.2716,32.3395,22425.0
2018-08-09 12:45:00,42.85,42.93,42.83,42.92,39076.5,32.3395,32.3999,32.3245,32.3924,39076.5
2018-08-09 12:50:00,42.93,43.01,42.91,42.99,27912.0,32.3999,32.4603,32.3848,32.4452,27912.0
2018-08-09 12:55:00,42.99,43.03,42.98,43.01,32356.5,32.4452,32.4754,32.4377,32.4603,32356.5
2018-08-09 13:00:00,43.01,43.02,42.99,43.01,37116.0,32.4603,32.4678,32.4452,32.4603,37116.0
2018-08-09 13:05:00,43.0,43.0,42.94,43.0,31923.0,32.4528,32.4528,32.4075,32.4528,31923.0
2018-08-09 13:10:00,43.0,43.02,42.99,43.01,22072.5,32.4528,32.4678,32.4452,32.4603,22072.5
2018-08-09 13:15:00,43.01,43.05,42.98,43.03,23980.5,32.4603,32.4905,32.4377,32.4754,23980.5
2018-08-09 13:20:00,43.03,43.08,43.03,43.08,24480.0,32.4754,32.5131,32.4754,32.5131,24480.0
2018-08-09 13:25:00,43.07,43.09,43.06,43.07,18978.0,32.5056,32.5207,32.498,32.5056,18978.0
2018-08-09 13:30:00,43.08,43.09,43.06,43.07,13710.0,32.5131,32.5207,32.498,32.5056,13710.0
2018-08-09 13:35:00,43.07,43.11,43.07,43.11,21123.0,32.5056,32.5358,32.5056,32.5358,21123.0
2018-08-09 13:40:00,43.11,43.16,43.1,43.16,18931.5,32.5358,32.5735,32.5282,32.5735,18931.5
2018-08-09 13:45:00,43.16,43.17,43.13,43.17,27696.0,32.5735,32.5811,32.5509,32.5811,27696.0
2018-08-09 13:50:00,43.17,43.17,43.11,43.13,23968.5,32.5811,32.5811,32.5358,32.5509,23968.5
2018-08-09 13:55:00,43.13,43.15,43.11,43.13,25351.5,32.5509,32.566,32.5358,32.5509,25351.5
2018-08-09 14:00:00,43.15,43.15,43.11,43.14,14907.0,32.566,32.566,32.5358,32.5584,14907.0
2018-08-09 14:05:00,43.14,43.14,43.11,43.13,16500.0,32.5584,32.5584,32.5358,32.5509,16500.0
2018-08-09 14:10:00,43.13,43.13,43.11,43.11,20811.0,32.5509,32.5509,32.5358,32.5358,20811.0
2018-08-09 14:15:00,43.11,43.13,43.06,43.07,19200.0,32.5358,32.5509,32.498,32.5056,19200.0
2018-08-09 14:20:00,43.07,43.09,43.05,43.05,19429.5,32.5056,32.5207,32.4905,32.4905,19429.5
2018-08-09 14:25:00,43.05,43.1,43.03,43.1,23499.0,32.4905,32.5282,32.4754,32.5282,23499.0
2018-08-09 14:30:00,43.1,43.13,43.09,43.13,21447.0,32.5282,32.5509,32.5207,32.5509,21447.0
2018-08-09 14:35:00,43.13,43.17,43.11,43.17,26452.5,32.5509,32.5811,32.5358,32.5811,26452.5
2018-08-09 14:40:00,43.17,43.19,43.15,43.16,38458.5,32.5811,32.5962,32.566,32.5735,38458.5
2018-08-09 14:45:00,43.16,43.16,43.01,43.02,13800.0,32.5735,32.5735,32.4603,32.4678,13800.0
2018-08-09 14:50:00,43.0,43.0,42.95,42.95,6393.0,32.4528,32.4528,32.415,32.415,6393.0
2018-08-09 14:55:00,42.95,42.95,42.93,42.95,11851.5,32.415,32.415,32.3999,32.415,11851.5
2018-08-09 15:00:00,42.95,42.95,42.93,42.93,7354.5,32.415,32.415,32.3999,32.3999,7354.5
2018-08-09 15:05:00,42.93,42.96,42.92,42.93,14968.5,32.3999,32.4226,32.3924,32.3999,14968.5
2018-08-09 15:10:00,42.93,42.95,42.93,42.93,11794.5,32.3999,32.415,32.3999,32.3999,11794.5
2018-08-09 15:15:00,42.93,42.94,42.91,42.94,8617.5,32.3999,32.4075,32.3848,32.4075,8617.5
2018-08-09 15:20:00,42.94,42.94,42.93,42.93,7881.0,32.4075,32.4075,32.3999,32.3999,7881.0
2018-08-09 15:25:00,42.93,42.97,42.93,42.95,20340.0,32.3999,32.4301,32.3999,32.415,20340.0
2018-08-09 15:30:00,42.95,42.95,42.93,42.95,28200.0,32.415,32.415,32.3999,32.415,28200.0
2018-08-09 15:35:00,42.95,42.98,42.94,42.98,33924.0,32.415,32.4377,32.4075,32.4377,33924.0
2018-08-09 15:40:00,42.97,42.98,42.95,42.96,34461.0,32.4301,32.4377,32.415,32.4226,34461.0
2018-08-09 15:45:00,42.96,42.96,42.83,42.83,47014.5,32.4226,32.4226,32.3245,32.3245,47014.5
2018-08-09 15:50:00,42.83,42.89,42.83,42.88,63040.5,32.3245,32.3697,32.3245,32.3622,63040.5
2018-08-09 15:55:00,42.88,42.89,42.85,42.88,104509.5,32.3622,32.3697,32.3395,32.3622,104509.5
2018-08-10 09:30:00,42.59,42.73,42.45,42.45,23722.5,32.1433,32.249,32.0377,32.0377,23722.5
2018-08-10 09:35:00,42.45,42.49,42.29,42.33,17592.0,32.0377,32.0679,31.9169,31.9471,17592.0
2018-08-10 09:40:00,42.33,42.46,42.31,42.39,19050.0,31.9471,32.0452,31.932,31.9924,19050.0
2018-08-10 09:45:00,42.42,42.45,42.27,42.31,35250.0,32.015,32.0377,31.9018,31.932,35250.0
2018-08-10 09:50:00,42.33,42.39,42.21,42.28,20400.0,31.9471,31.9924,31.8565,31.9094,20400.0
2018-08-10 09:55:00,42.28,42.28,42.15,42.16,22215.0,31.9094,31.9094,31.8112,31.8188,22215.0
2018-08-10 10:00:00,42.19,42.21,42.09,42.09,20019.0,31.8414,31.8565,31.766,31.766,20019.0
2018-08-10 10:05:00,42.09,42.15,42.05,42.15,29400.0,31.766,31.8112,31.7358,31.8112,29400.0
2018-08-10 10:10:00,42.15,42.19,42.09,42.14,25830.0,31.8112,31.8414,31.766,31.8037,25830.0
2018-08-10 10:15:00,42.15,42.19,42.12,42.15,28372.5,31.8112,31.8414,31.7886,31.8112,28372.5
2018-08-10 10:20:00,42.15,42.16,42.09,42.09,35002.5,31.8112,31.8188,31.766,31.766,35002.5
2018-08-10 10:25:00,42.08,42.11,42.02,42.11,85051.5,31.7584,31.7811,31.7131,31.7811,85051.5
2018-08-10 10:30:00,42.11,42.16,42.07,42.15,51717.0,31.7811,31.8188,31.7509,31.8112,51717.0
2018-08-10 10:35:00,42.18,42.21,42.09,42.11,15150.0,31.8339,31.8565,31.766,31.7811,15150.0
2018-08-10 10:40:00,42.09,42.2,42.08,42.17,26610.0,31.766,31.849,31.7584,31.8263,26610.0
2018-08-10 10:45:00,42.17,42.21,42.13,42.19,8400.0,31.8263,31.8565,31.7962,31.8414,8400.0
2018-08-10 10:50:00,42.19,42.28,42.17,42.28,13080.0,31.8414,31.9094,31.8263,31.9094,13080.0
2018-08-10 10:55:00,42.28,42.37,42.28,42.36,5745.0,31.9094,31.9773,31.9094,31.9697,5745.0
2018-08-10 11:00:00,42.37,42.39,42.31,42.37,13023.0,31.9773,31.9924,31.932,31.9773,13023.0
2018-08-10 11:05:00,42.37,42.41,42.36,42.36,25815.0,31.9773,32.0075,31.9697,31.9697,25815.0
2018-08-10 11:10:00,42.34,42.34,42.3,42.33,10200.0,31.9546,31.9546,31.9245,31.9471,10200.0
2018-08-10 11:15:00,42.34,42.39,42.33,42.37,7804.5,31.9546,31.9924,31.9471,31.9773,7804.5
2018-08-10 11:20:00,42.37,42.51,42.37,42.51,10002.0,31.9773,32.0829,31.9773,32.0829,10002.0
2018-08-10 11:25:00,42.51,42.55,42.5,42.53,25041.0,32.0829,32.1131,32.0754,32.098,25041.0
2018-08-10 11:30:00,42.53,42.59,42.51,42.57,13216.5,32.098,32.1433,32.0829,32.1282,13216.5
2018-08-10 11:35:00,42.56,42.56,42.43,42.45,12675.0,32.1207,32.1207,32.0226,32.0377,12675.0
2018-08-10 11:40:00,42.42,42.44,42.37,42.37,7650.0,32.015,32.0301,31.9773,31.9773,7650.0
2018-08-10 11:45:00,42.37,42.47,42.36,42.47,35757.0,31.9773,32.0528,31.9697,32.0528,35757.0
2018-08-10 11:50:00,42.47,42.51,42.41,42.42,21039.0,32.0528,32.0829,32.0075,32.015,21039.0
2018-08-10 11:55:00,42.45,42.49,42.41,42.42,9732.0,32.0377,32.0679,32.0075,32.015,9732.0
2018-08-10 12:00:00,42.42,42.42,42.35,42.39,10563.0,32.015,32.015,31.9622,31.9924,10563.0
2018-08-10 12:05:00,42.41,42.41,42.35,42.37,3450.0,32.0075,32.0075,31.9622,31.9773,3450.0
2018-08-10 12:10:00,42.37,42.38,42.35,42.38,4350.0,31.9773,31.9848,31.9622,31.9848,4350.0
2018-08-10 12:15:00,42.39,42.41,42.37,42.37,4432.5,31.9924,32.0075,31.9773,31.9773,4432.5
2018-08-10 12:20:00,42.37,42.4,42.37,42.38,8550.0,31.9773,31.9999,31.9773,31.9848,8550.0
2018-08-10 12:25:00,42.37,42.37,42.33,42.36,7632.0,31.9773,31.9773,31.9471,31.9697,7632.0
2018-08-10 12:30:00,42.37,42.41,42.36,42.4,14577.0,31.9773,32.0075,31.9697,31.9999,14577.0
2018-08-10 12:35:00,42.4,42.41,42.33,42.35,7665.0,31.9999,32.0075,31.9471,31.9622,7665.0
2018-08-10 12:40:00,42.35,42.36,42.34,42.34,8856.0,31.9622,31.9697,31.9546,31.9546,8856.0
2018-08-10 12:45:00,42.35,42.35,42.31,42.31,5229.0,31.9622,31.9622,31.932,31.932,5229.0
2018-08-10 12:50:00,42.31,42.33,42.29,42.32,7249.5,31.932,31.9471,31.9169,31.9395,7249.5
2018-08-10 12:55:00,42.31,42.35,42.31,42.35,31530.0,31.932,31.9622,31.932,31.9622,31530.0
2018-08-10 13:00:00,42.35,42.35,42.31,42.32,8445.0,31.9622,31.9622,31.932,31.9395,8445.0
2018-08-10 13:05:00,42.33,42.35,42.31,42.33,25206.0,31.9471,31.9622,31.932,31.9471,25206.0
2018-08-10 13:10:00,42.34,42.41,42.33,42.38,54120.0,31.9546,32.0075,31.9471,31.9848,54120.0
2018-08-10 13:15:00,42.39,42.39,42.31,42.32,23632.5,31.9924,31.9924,31.932,31.9395,23632.5
2018-08-10 13:20:00,42.33,42.39,42.31,42.36,10194.0,31.9471,31.9924,31.932,31.9697,10194.0
2018-08-10 13:25:00,42.37,42.37,42.34,42.37,5796.0,31.9773,31.9773,31.9546,31.9773,5796.0
2018-08-10 13:30:00,42.37,42.37,42.33,42.35,9025.5,31.9773,31.9773,31.9471,31.9622,9025.5
2018-08-10 13:35:00,42.35,42.36,42.31,42.33,9006.0,31.9622,31.9697,31.932,31.9471,9006.0
2018-08-10 13:40:00,42.34,42.35,42.31,42.34,26569.5,31.9546,31.9622,31.932,31.9546,26569.5
2018-08-10 13:45:00,42.34,42.35,42.31,42.33,23257.5,31.9546,31.9622,31.932,31.9471,23257.5
2018-08-10 13:50:00,42.34,42.36,42.31,42.33,25153.5,31.9546,31.9697,31.932,31.9471,25153.5
2018-08-10 13:55:00,42.33,42.33,42.29,42.31,42882.0,31.9471,31.9471,31.9169,31.932,42882.0
2018-08-10 14:00:00,42.3,42.35,42.3,42.32,9189.0,31.9245,31.9622,31.9245,31.9395,9189.0
2018-08-10 14:05:00,42.33,42.37,42.31,42.35,10215.0,31.9471,31.9773,31.932,31.9622,10215.0
2018-08-10 14:10:00,42.35,42.39,42.35,42.38,9985.5,31.9622,31.9924,31.9622,31.9848,9985.5
2018-08-10 14:15:00,42.38,42.39,42.33,42.34,17394.0,31.9848,31.9924,31.9471,31.9546,17394.0
2018-08-10 14:20:00,42.34,42.35,42.31,42.31,19897.5,31.9546,31.9622,31.932,31.932,19897.5
2018-08-10 14:25:00,42.31,42.33,42.27,42.27,14925.0,31.932,31.9471,31.9018,31.9018,14925.0
2018-08-10 14:30:00,42.27,42.31,42.26,42.3,32725.5,31.9018,31.932,31.8943,31.9245,32725.5
2018-08-10 14:35:00,42.3,42.31,42.29,42.3,12513.0,31.9245,31.932,31.9169,31.9245,12513.0
2018-08-10 14:40:00,42.3,42.35,42.29,42.34,18391.5,31.9245,31.9622,31.9169,31.9546,18391.5
2018-08-10 14:45:00,42.35,42.36,42.33,42.35,17214.0,31.9622,31.9697,31.9471,31.9622,17214.0
2018-08-10 14:50:00,42.35,42.41,42.34,42.39,12720.0,31.9622,32.0075,31.9546,31.9924,12720.0
2018-08-10 14:55:00,42.39,42.42,42.35,42.35,20266.5,31.9924,32.015,31.9622,31.9622,20266.5
2018-08-10 15:00:00,42.35,42.35,42.28,42.31,18268.5,31.9622,31.9622,31.9094,31.932,18268.5
2018-08-10 15:05:00,42.31,42.32,42.27,42.31,11815.5,31.932,31.9395,31.9018,31.932,11815.5
2018-08-10 15:10:00,42.31,42.33,42.29,42.31,13351.5,31.932,31.9471,31.9169,31.932,13351.5
2018-08-10 15:15:00,42.31,42.39,42.31,42.38,13126.5,31.932,31.9924,31.932,31.9848,13126.5
2018-08-10 15:20:00,42.39,42.51,42.39,42.45,26772.0,31.9924,32.0829,31.9924,32.0377,26772.0
2018-08-10 15:25:00,42.46,42.52,42.43,42.45,26113.5,32.0452,32.0905,32.0226,32.0377,26113.5
2018-08-10 15:30:00,42.45,42.46,42.42,42.43,19543.5,32.0377,32.0452,32.015,32.0226,19543.5
2018-08-10 15:35:00,42.44,42.45,42.38,42.43,28548.0,32.0301,32.0377,31.9848,32.0226,28548.0
2018-08-10 15:40:00,42.43,42.43,42.35,42.35,34345.5,32.0226,32.0226,31.9622,31.9622,34345.5
2018-08-10 15:45:00,42.36,42.39,42.35,42.37,39502.5,31.9697,31.9924,31.9622,31.9773,39502.5
2018-08-10 15:50:00,42.37,42.41,42.33,42.35,58033.5,31.9773,32.0075,31.9471,31.9622,58033.5
2018-08-10 15:55:00,42.35,42.4,42.35,42.37,97726.5,31.9622,31.9999,31.9622,31.9773,97726.5
2018-08-13 09:30:00,42.39,42.68,42.39,42.62,60163.5,32.1325,32.3523,32.1325,32.3068,60163.5
2018-08-13 09:35:00,42.66,42.75,42.55,42.61,69852.0,32.3371,32.4054,32.2538,32.2992,69852.0
2018-08-13 09:40:00,42.63,42.89,42.63,42.89,78681.0,32.3144,32.5115,32.3144,32.5115,78681.0
2018-08-13 09:45:00,42.89,43.13,42.83,43.09,104769.0,32.5115,32.6934,32.466,32.6631,104769.0
2018-08-13 09:50:00,43.07,43.17,42.78,42.82,78954.0,32.6479,32.7237,32.4281,32.4584,78954.0
2018-08-13 09:55:00,42.81,42.82,42.69,42.72,34732.5,32.4508,32.4584,32.3599,32.3826,34732.5
2018-08-13 10:00:00,42.72,42.81,42.72,42.75,22702.5,32.3826,32.4508,32.3826,32.4054,22702.5
2018-08-13 10:05:00,42.75,42.83,42.7,42.82,16890.0,32.4054,32.466,32.3675,32.4584,16890.0
2018-08-13 10:10:00,42.81,42.83,42.67,42.73,21070.5,32.4508,32.466,32.3447,32.3902,21070.5
2018-08-13 10:15:00,42.73,42.81,42.72,42.75,29803.5,32.3902,32.4508,32.3826,32.4054,29803.5
2018-08-13 10:20:00,42.77,42.8,42.69,42.69,13350.0,32.4205,32.4433,32.3599,32.3599,13350.0
2018-08-13 10:25:00,42.69,42.7,42.6,42.65,11875.5,32.3599,32.3675,32.2917,32.3296,11875.5
2018-08-13 10:30:00,42.67,42.75,42.66,42.74,28669.5,32.3447,32.4054,32.3371,32.3978,28669.5
2018-08-13 10:35:00,42.74,42.75,42.63,42.64,23100.0,32.3978,32.4054,32.3144,32.322,23100.0
2018-08-13 10:40:00,42.63,42.64,42.61,42.64,6450.0,32.3144,32.322,32.2992,32.322,6450.0
2018-08-13 10:45:00,42.63,42.64,42.59,42.63,12837.0,32.3144,32.322,32.2841,32.3144,12837.0
2018-08-13 10:50:00,42.64,42.71,42.61,42.61,28114.5,32.322,32.375,32.2992,32.2992,28114.5
2018-08-13 10:55:00,42.6,42.6,42.54,42.57,10666.5,32.2917,32.2917,32.2462,32.2689,10666.5
2018-08-13 11:00:00,42.58,42.65,42.58,42.65,12150.0,32.2765,32.3296,32.2765,32.3296,12150.0
2018-08-13 11:05:00,42.64,42.65,42.57,42.59,13027.5,32.322,32.3296,32.2689,32.2841,13027.5
2018-08-13 11:10:00,42.59,42.59,42.53,42.56,13732.5,32.2841,32.2841,32.2386,32.2613,13732.5
2018-08-13 11:15:00,42.55,42.56,42.45,42.47,15339.0,32.2538,32.2613,32.178,32.1931,15339.0
2018-08-13 11:20:00,42.48,42.5,42.45,42.46,13549.5,32.2007,32.2159,32.178,32.1855,13549.5
2018-08-13 11:25:00,42.46,42.55,42.44,42.53,18940.5,32.1855,32.2538,32.1704,32.2386,18940.5
2018-08-13 11:30:00,42.52,42.54,42.51,42.51,17446.5,32.231,32.2462,32.2234,32.2234,17446.5
2018-08-13 11:35:00,42.51,42.57,42.51,42.55,8400.0,32.2234,32.2689,32.2234,32.2538,8400.0
2018-08-13 11:40:00,42.55,42.59,42.52,42.57,8550.0,32.2538,32.2841,32.231,32.2689,8550.0
2018-08-13 11:45:00,42.57,42.57,42.49,42.55,36118.5,32.2689,32.2689,32.2083,32.2538,36118.5
2018-08-13 11:50:00,42.55,42.57,42.48,42.49,41962.5,32.2538,32.2689,32.2007,32.2083,41962.5
2018-08-13 11:55:00,42.49,42.55,42.46,42.47,67086.0,32.2083,32.2538,32.1855,32.1931,67086.0
2018-08-13 12:00:00,42.45,42.51,42.44,42.51,18781.5,32.178,32.2234,32.1704,32.2234,18781.5
2018-08-13 12:05:00,42.52,42.55,42.5,42.54,28666.5,32.231,32.2538,32.2159,32.2462,28666.5
2018-08-13 12:10:00,42.54,42.55,42.52,42.53,12810.0,32.2462,32.2538,32.231,32.2386,12810.0
2018-08-13 12:15:00,42.53,42.57,42.52,42.54,25081.5,32.2386,32.2689,32.231,32.2462,25081.5
2018-08-13 12:20:00,42.54,42.59,42.54,42.56,32532.0,32.2462,32.2841,32.2462,32.2613,32532.0
2018-08-13 12:25:00,42.53,42.55,42.45,42.51,36538.5,32.2386,32.2538,32.178,32.2234,36538.5
2018-08-13 12:30:00,42.51,42.52,42.46,42.49,17434.5,32.2234,32.231,32.1855,32.2083,17434.5
2018-08-13 12:35:00,42.49,42.54,42.47,42.53,29214.0,32.2083,32.2462,32.1931,32.2386,29214.0
2018-08-13 12:40:00,42.52,42.55,42.52,42.55,21363.0,32.231,32.2538,32.231,32.2538,21363.0
2018-08-13 12:45:00,42.55,42.57,42.49,42.53,51859.5,32.2538,32.2689,32.2083,32.2386,51859.5
2018-08-13 12:50:00,42.51,42.55,42.47,42.49,27282.0,32.2234,32.2538,32.1931,32.2083,27282.0
2018-08-13 12:55:00,42.49,42.51,42.47,42.49,30730.5,32.2083,32.2234,32.1931,32.2083,30730.5
2018-08-13 13:00:00,42.49,42.51,42.45,42.5,96225.0,32.2083,32.2234,32.178,32.2159,96225.0
2018-08-13 13:05:00,42.5,42.51,42.49,42.51,19350.0,32.2159,32.2234,32.2083,32.2234,19350.0
2018-08-13 13:10:00,42.51,42.53,42.49,42.53,19981.5,32.2234,32.2386,32.2083,32.2386,19981.5
2018-08-13 13:15:00,42.53,42.59,42.5,42.59,19485.0,32.2386,32.2841,32.2159,32.2841,19485.0
2018-08-13 13:20:00,42.59,42.6,42.56,42.58,18915.0,32.2841,32.2917,32.2613,32.2765,18915.0
2018-08-13 13:25:00,42.59,42.61,42.59,42.61,7650.0,32.2841,32.2992,32.2841,32.2992,7650.0
2018-08-13 13:30:00,42.61,42.66,42.61,42.64,8127.0,32.2992,32.3371,32.2992,32.322,8127.0
2018-08-13 13:35:00,42.63,42.65,42.59,42.6,20944.5,32.3144,32.3296,32.2841,32.2917,20944.5
2018-08-13 13:40:00,42.6,42.63,42.59,42.61,13200.0,32.2917,32.3144,32.2841,32.2992,13200.0
2018-08-13 13:45:00,42.61,42.62,42.59,42.61,6330.0,32.2992,32.3068,32.2841,32.2992,6330.0
2018-08-13 13:50:00,42.61,42.67,42.6,42.67,16392.0,32.2992,32.3447,32.2917,32.3447,16392.0
2018-08-13 13:55:00,42.67,42.69,42.67,42.67,9543.0,32.3447,32.3599,32.3447,32.3447,9543.0
2018-08-13 14:00:00,42.67,42.73,42.66,42.73,23731.5,32.3447,32.3902,32.3371,32.3902,23731.5
2018-08-13 14:05:00,42.74,42.75,42.67,42.68,13686.0,32.3978,32.4054,32.3447,32.3523,13686.0
2018-08-13 14:10:00,42.67,42.71,42.67,42.67,11010.0,32.3447,32.375,32.3447,32.3447,11010.0
2018-08-13 14:15:00,42.69,42.69,42.65,42.65,10764.0,32.3599,32.3599,32.3296,32.3296,10764.0
2018-08-13 14:20:00,42.66,42.68,42.65,42.68,13236.0,32.3371,32.3523,32.3296,32.3523,13236.0
2018-08-13 14:25:00,42.69,42.75,42.69,42.72,11956.5,32.3599,32.4054,32.3599,32.3826,11956.5
2018-08-13 14:30:00,42.72,42.75,42.71,42.71,10303.5,32.3826,32.4054,32.375,32.375,10303.5
2018-08-13 14:35:00,42.72,42.73,42.67,42.73,24273.0,32.3826,32.3902,32.3447,32.3902,24273.0
2018-08-13 14:40:00,42.73,42.76,42.71,42.74,15127.5,32.3902,32.4129,32.375,32.3978,15127.5
2018-08-13 14:45:00,42.73,42.76,42.73,42.73,14310.0,32.3902,32.4129,32.3902,32.3902,14310.0
2018-08-13 14:50:00,42.73,42.74,42.71,42.71,16519.5,32.3902,32.3978,32.375,32.375,16519.5
2018-08-13 14:55:00,42.71,42.75,42.69,42.71,18211.5,32.375,32.4054,32.3599,32.375,18211.5
2018-08-13 15:00:00,42.71,42.71,42.65,42.69,20415.0,32.375,32.375,32.3296,32.3599,20415.0
2018-08-13 15:05:00,42.69,42.69,42.66,42.69,18871.5,32.3599,32.3599,32.3371,32.3599,18871.5
2018-08-13 15:10:00,42.69,42.72,42.68,42.69,24219.0,32.3599,32.3826,32.3523,32.3599,24219.0
2018-08-13 15:15:00,42.7,42.7,42.65,42.65,16257.0,32.3675,32.3675,32.3296,32.3296,16257.0
2018-08-13 15:20:00,42.65,42.66,42.62,42.63,22816.5,32.3296,32.3371,32.3068,32.3144,22816.5
2018-08-13 15:25:00,42.63,42.66,42.63,42.65,55180.5,32.3144,32.3371,32.3144,32.3296,55180.5
2018-08-13 15:30:00,42.65,42.67,42.63,42.64,30660.0,32.3296,32.3447,32.3144,32.322,30660.0
2018-08-13 15:35:00,42.64,42.7,42.63,42.7,27259.5,32.322,32.3675,32.3144,32.3675,27259.5
2018-08-13 15:40:00,42.69,42.72,42.68,42.72,46966.5,32.3599,32.3826,32.3523,32.3826,46966.5
2018-08-13 15:45:00,42.71,42.71,42.59,42.59,42855.0,32.375,32.375,32.2841,32.2841,42855.0
2018-08-13 15:50:00,42.58,42.67,42.56,42.66,110310.0,32.2765,32.3447,32.2613,32.3371,110310.0
2018-08-13 15:55:00,42.65,42.68,42.62,42.63,201241.5,32.3296,32.3523,32.3068,32.3144,201241.5
2018-08-14 09:30:00,42.78,43.0,42.68,42.99,39405.0,32.4281,32.5949,32.3523,32.5873,39405.0
2018-08-14 09:35:00,42.99,43.04,42.91,43.01,23451.0,32.5873,32.6252,32.5266,32.6024,23451.0
2018-08-14 09:40:00,42.99,43.04,42.97,43.03,9403.5,32.5873,32.6252,32.5721,32.6176,9403.5
2018-08-14 09:45:00,43.05,43.09,43.03,43.05,9787.5,32.6328,32.6631,32.6176,32.6328,9787.5
2018-08-14 09:50:00,43.05,43.07,42.98,43.05,21750.0,32.6328,32.6479,32.5797,32.6328,21750.0
2018-08-14 09:55:00,43.07,43.23,43.06,43.17,56080.5,32.6479,32.7692,32.6404,32.7237,56080.5
2018-08-14 10:00:00,43.18,43.19,43.01,43.02,29385.0,32.7313,32.7389,32.6024,32.61,29385.0
2018-08-14 10:05:00,43.03,43.06,42.99,43.05,103873.5,32.6176,32.6404,32.5873,32.6328,103873.5
2018-08-14 10:10:00,43.05,43.14,43.05,43.11,64236.0,32.6328,32.701,32.6328,32.6783,64236.0
2018-08-14 10:15:00,43.11,43.12,42.99,43.05,39603.0,32.6783,32.6858,32.5873,32.6328,39603.0
2018-08-14 10:20:00,43.04,43.14,43.03,43.11,18637.5,32.6252,32.701,32.6176,32.6783,18637.5
2018-08-14 10:25:00,43.11,43.16,43.11,43.12,16608.0,32.6783,32.7162,32.6783,32.6858,16608.0
2018-08-14 10:30:00,43.12,43.15,43.06,43.13,73755.0,32.6858,32.7086,32.6404,32.6934,73755.0
2018-08-14 10:35:00,43.13,43.27,43.13,43.26,39979.5,32.6934,32.7995,32.6934,32.792,39979.5
2018-08-14 10:40:00,43.25,43.31,43.22,43.29,26190.0,32.7844,32.8299,32.7616,32.8147,26190.0
2018-08-14 10:45:00,43.29,43.33,43.27,43.27,27091.5,32.8147,32.845,32.7995,32.7995,27091.5
2018-08-14 10:50:00,43.27,43.33,43.24,43.32,32883.0,32.7995,32.845,32.7768,32.8374,32883.0
2018-08-14 10:55:00,43.31,43.35,43.27,43.29,33571.5,32.8299,32.8602,32.7995,32.8147,33571.5
2018-08-14 11:00:00,43.28,43.31,43.24,43.31,24862.5,32.8071,32.8299,32.7768,32.8299,24862.5
2018-08-14 11:05:00,43.31,43.36,43.29,43.35,20482.5,32.8299,32.8678,32.8147,32.8602,20482.5
2018-08-14 11:10:00,43.35,43.41,43.35,43.39,27633.0,32.8602,32.9057,32.8602,32.8905,27633.0
2018-08-14 11:15:00,43.39,43.4,43.29,43.29,38640.0,32.8905,32.8981,32.8147,32.8147,38640.0
2018-08-14 11:20:00,43.29,43.41,43.29,43.41,35644.5,32.8147,32.9057,32.8147,32.9057,35644.5
2018-08-14 11:25:00,43.41,43.41,43.34,43.34,36562.5,32.9057,32.9057,32.8526,32.8526,36562.5
2018-08-14 11:30:00,43.34,43.37,43.29,43.31,21922.5,32.8526,32.8753,32.8147,32.8299,21922.5
2018-08-14 11:35:00,43.31,43.33,43.31,43.32,15100.5,32.8299,32.845,32.8299,32.8374,15100.5
2018-08-14 11:40:00,43.32,43.37,43.32,43.34,16374.0,32.8374,32.8753,32.8374,32.8526,16374.0
2018-08-14 11:45:00,43.33,43.37,43.32,43.34,20893.5,32.845,32.8753,32.8374,32.8526,20893.5
2018-08-14 11:50:00,43.33,43.34,43.23,43.23,30457.5,32.845,32.8526,32.7692,32.7692,30457.5
2018-08-14 11:55:00,43.24,43.25,43.21,43.23,26037.0,32.7768,32.7844,32.7541,32.7692,26037.0
2018-08-14 12:00:00,43.23,43.35,43.23,43.33,19012.5,32.7692,32.8602,32.7692,32.845,19012.5
2018-08-14 12:05:00,43.34,43.35,43.33,43.33,12210.0,32.8526,32.8602,32.845,32.845,12210.0
2018-08-14 12:10:00,43.33,43.33,43.29,43.32,16318.5,32.845,32.845,32.8147,32.8374,16318.5
2018-08-14 12:15:00,43.32,43.33,43.27,43.27,16623.0,32.8374,32.845,32.7995,32.7995,16623.0
2018-08-14 12:20:00,43.26,43.32,43.25,43.32,31491.0,32.792,32.8374,32.7844,32.8374,31491.0
2018-08-14 12:25:00,43.32,43.33,43.29,43.33,17016.0,32.8374,32.845,32.8147,32.845,17016.0
2018-08-14 12:30:00,43.33,43.35,43.29,43.3,7942.5,32.845,32.8602,32.8147,32.8223,7942.5
2018-08-14 12:35:00,43.31,43.33,43.29,43.31,27049.5,32.8299,32.845,32.8147,32.8299,27049.5
2018-08-14 12:40:00,43.31,43.33,43.29,43.32,12159.0,32.8299,32.845,32.8147,32.8374,12159.0
2018-08-14 12:45:00,43.32,43.32,43.25,43.26,14425.5,32.8374,32.8374,32.7844,32.792,14425.5
2018-08-14 12:50:00,43.26,43.27,43.24,43.24,12630.0,32.792,32.7995,32.7768,32.7768,12630.0
2018-08-14 12:55:00,43.25,43.25,43.19,43.19,10368.0,32.7844,32.7844,32.7389,32.7389,10368.0
2018-08-14 13:00:00,43.19,43.23,43.19,43.21,16243.5,32.7389,32.7692,32.7389,32.7541,16243.5
2018-08-14 13:05:00,43.21,43.23,43.2,43.23,17169.0,32.7541,32.7692,32.7465,32.7692,17169.0
2018-08-14 13:10:00,43.24,43.26,43.23,43.24,14988.0,32.7768,32.792,32.7692,32.7768,14988.0
2018-08-14 13:15:00,43.25,43.25,43.23,43.24,12112.5,32.7844,32.7844,32.7692,32.7768,12112.5
2018-08-14 13:20:00,43.23,43.24,43.2,43.21,12600.0,32.7692,32.7768,32.7465,32.7541,12600.0
2018-08-14 13:25:00,43.21,43.21,43.17,43.17,11550.0,32.7541,32.7541,32.7237,32.7237,11550.0
2018-08-14 13:30:00,43.18,43.19,43.17,43.18,10558.5,32.7313,32.7389,32.7237,32.7313,10558.5
2018-08-14 13:35:00,43.17,43.2,43.17,43.19,20578.5,32.7237,32.7465,32.7237,32.7389,20578.5
2018-08-14 13:40:00,43.2,43.21,43.19,43.21,20655.0,32.7465,32.7541,32.7389,32.7541,20655.0
2018-08-14 13:45:00,43.21,43.23,43.2,43.21,16815.0,32.7541,32.7692,32.7465,32.7541,16815.0
2018-08-14 13:50:00,43.2,43.22,43.19,43.22,17499.0,32.7465,32.7616,32.7389,32.7616,17499.0
2018-08-14 13:55:00,43.22,43.31,43.21,43.3,34068.0,32.7616,32.8299,32.7541,32.8223,34068.0
2018-08-14 14:00:00,43.3,43.31,43.29,43.3,9058.5,32.8223,32.8299,32.8147,32.8223,9058.5
2018-08-14 14:05:00,43.29,43.29,43.27,43.28,23688.0,32.8147,32.8147,32.7995,32.8071,23688.0
2018-08-14 14:10:00,43.29,43.31,43.28,43.29,20284.5,32.8147,32.8299,32.8071,32.8147,20284.5
2018-08-14 14:15:00,43.29,43.29,43.27,43.27,20634.0,32.8147,32.8147,32.7995,32.7995,20634.0
2018-08-14 14:20:00,43.27,43.31,43.27,43.29,56313.0,32.7995,32.8299,32.7995,32.8147,56313.0
2018-08-14 14:25:00,43.29,43.33,43.27,43.33,22321.5,32.8147,32.845,32.7995,32.845,22321.5
2018-08-14 14:30:00,43.33,43.35,43.32,43.34,15688.5,32.845,32.8602,32.8374,32.8526,15688.5
2018-08-14 14:35:00,43.34,43.35,43.32,43.32,17985.0,32.8526,32.8602,32.8374,32.8374,17985.0
2018-08-14 14:40:00,43.33,43.35,43.33,43.33,23824.5,32.845,32.8602,32.845,32.845,23824.5
2018-08-14 14:45:00,43.33,43.33,43.29,43.29,16531.5,32.845,32.845,32.8147,32.8147,16531.5
2018-08-14 14:50:00,43.29,43.3,43.27,43.28,18388.5,32.8147,32.8223,32.7995,32.8071,18388.5
2018-08-14 14:55:00,43.27,43.31,43.27,43.31,44664.0,32.7995,32.8299,32.7995,32.8299,44664.0
2018-08-14 15:00:00,43.31,43.35,43.31,43.33,28614.0,32.8299,32.8602,32.8299,32.845,28614.0
2018-08-14 15:05:00,43.33,43.33,43.31,43.33,17559.0,32.845,32.845,32.8299,32.845,17559.0
2018-08-14 15:10:00,43.34,43.35,43.32,43.33,21792.0,32.8526,32.8602,32.8374,32.845,21792.0
2018-08-14 15:15:00,43.33,43.35,43.32,43.34,29196.0,32.845,32.8602,32.8374,32.8526,29196.0
2018-08-14 15:20:00,43.34,43.36,43.32,43.36,65491.5,32.8526,32.8678,32.8374,32.8678,65491.5
2018-08-14 15:25:00,43.36,43.36,43.31,43.33,30465.0,32.8678,32.8678,32.8299,32.845,30465.0
2018-08-14 15:30:00,43.33,43.33,43.29,43.32,36580.5,32.845,32.845,32.8147,32.8374,36580.5
2018-08-14 15:35:00,43.33,43.34,43.3,43.32,43123.5,32.845,32.8526,32.8223,32.8374,43123.5
2018-08-14 15:40:00,43.31,43.32,43.23,43.23,45126.0,32.8299,32.8374,32.7692,32.7692,45126.0
2018-08-14 15:45:00,43.23,43.23,43.19,43.19,58297.5,32.7692,32.7692,32.7389,32.7389,58297.5
2018-08-14 15:50:00,43.19,43.21,43.16,43.21,100786.5,32.7389,32.7541,32.7162,32.7541,100786.5
2018-08-14 15:55:00,43.2,43.26,43.19,43.22,251442.0,32.7465,32.792,32.7389,32.7616,251442.0
2018-08-15 09:30:00,42.77,43.0,42.7,42.73,66141.0,32.4205,32.5949,32.3675,32.3902,66141.0
2018-08-15 09:35:00,42.71,42.73,42.58,42.6,13095.0,32.375,32.3902,32.2765,32.2917,13095.0
2018-08-15 09:40:00,42.57,42.71,42.47,42.67,47709.0,32.2689,32.375,32.1931,32.3447,47709.0
2018-08-15 09:45:00,42.65,42.67,42.44,42.48,38659.5,32.3296,32.3447,32.1704,32.2007,38659.5
2018-08-15 09:50:00,42.46,42.53,42.41,42.47,30052.5,32.1855,32.2386,32.1476,32.1931,30052.5
2018-08-15 09:55:00,42.47,42.53,42.45,42.5,20553.0,32.1931,32.2386,32.178,32.2159,20553.0
2018-08-15 10:00:00,42.48,42.53,42.39,42.39,19725.0,32.2007,32.2386,32.1325,32.1325,19725.0
2018-08-15 10:05:00,42.39,42.43,42.29,42.41,91663.5,32.1325,32.1628,32.0567,32.1476,91663.5
2018-08-15 10:10:00,42.4,42.49,42.33,42.49,27426.0,32.1401,32.2083,32.087,32.2083,27426.0
2018-08-15 10:15:00,42.46,42.51,42.41,42.47,19911.0,32.1855,32.2234,32.1476,32.1931,19911.0
2018-08-15 10:20:00,42.48,42.57,42.47,42.51,22024.5,32.2007,32.2689,32.1931,32.2234,22024.5
2018-08-15 10:25:00,42.52,42.52,42.43,42.47,22279.5,32.231,32.231,32.1628,32.1931,22279.5
2018-08-15 10:30:00,42.45,42.51,42.4,42.46,115783.5,32.178,32.2234,32.1401,32.1855,115783.5
2018-08-15 10:35:00,42.47,42.48,42.39,42.43,24150.0,32.1931,32.2007,32.1325,32.1628,24150.0
2018-08-15 10:40:00,42.43,42.49,42.39,42.39,38604.0,32.1628,32.2083,32.1325,32.1325,38604.0
2018-08-15 10:45:00,42.39,42.41,42.33,42.37,28659.0,32.1325,32.1476,32.087,32.1173,28659.0
2018-08-15 10:50:00,42.37,42.39,42.25,42.25,41914.5,32.1173,32.1325,32.0264,32.0264,41914.5
2018-08-15 10:55:00,42.25,42.31,42.21,42.26,25017.0,32.0264,32.0718,31.996,32.0339,25017.0
2018-08-15 11:00:00,42.26,42.38,42.25,42.38,46734.0,32.0339,32.1249,32.0264,32.1249,46734.0
2018-08-15 11:05:00,42.38,42.45,42.33,42.45,63411.0,32.1249,32.178,32.087,32.178,63411.0
2018-08-15 11:10:00,42.46,42.53,42.43,42.46,18793.5,32.1855,32.2386,32.1628,32.1855,18793.5
2018-08-15 11:15:00,42.47,42.49,42.4,42.43,18687.0,32.1931,32.2083,32.1401,32.1628,18687.0
2018-08-15 11:20:00,42.43,42.49,42.43,42.49,35484.0,32.1628,32.2083,32.1628,32.2083,35484.0
2018-08-15 11:25:00,42.5,42.55,42.49,42.52,20728.5,32.2159,32.2538,32.2083,32.231,20728.5
2018-08-15 11:30:00,42.54,42.59,42.5,42.58,13318.5,32.2462,32.2841,32.2159,32.2765,13318.5
2018-08-15 11:35:00,42.59,42.67,42.59,42.67,55710.0,32.2841,32.3447,32.2841,32.3447,55710.0
2018-08-15 11:40:00,42.65,42.65,42.55,42.57,15336.0,32.3296,32.3296,32.2538,32.2689,15336.0
2018-08-15 11:45:00,42.57,42.69,42.56,42.69,18150.0,32.2689,32.3599,32.2613,32.3599,18150.0
2018-08-15 11:50:00,42.69,42.69,42.59,42.59,26688.0,32.3599,32.3599,32.2841,32.2841,26688.0
2018-08-15 11:55:00,42.59,42.62,42.55,42.56,14253.0,32.2841,32.3068,32.2538,32.2613,14253.0
2018-08-15 12:00:00,42.55,42.63,42.55,42.6,13428.0,32.2538,32.3144,32.2538,32.2917,13428.0
2018-08-15 12:05:00,42.59,42.61,42.55,42.61,20355.0,32.2841,32.2992,32.2538,32.2992,20355.0
2018-08-15 12:10:00,42.6,42.63,42.55,42.62,13800.0,32.2917,32.3144,32.2538,32.3068,13800.0
2018-08-15 12:15:00,42.62,42.68,42.6,42.67,13212.0,32.3068,32.3523,32.2917,32.3447,13212.0
2018-08-15 12:20:00,42.67,42.69,42.63,42.68,11400.0,32.3447,32.3599,32.3144,32.3523,11400.0
2018-08-15 12:25:00,42.69,42.7,42.67,42.7,10396.5,32.3599,32.3675,32.3447,32.3675,10396.5
2018-08-15 12:30:00,42.7,42.75,42.69,42.75,17674.5,32.3675,32.4054,32.3599,32.4054,17674.5
2018-08-15 12:35:00,42.75,42.8,42.75,42.79,12232.5,32.4054,32.4433,32.4054,32.4357,12232.5
2018-08-15 12:40:00,42.79,42.79,42.76,42.77,9150.0,32.4357,32.4357,32.4129,32.4205,9150.0
2018-08-15 12:45:00,42.77,42.77,42.73,42.76,12930.0,32.4205,32.4205,32.3902,32.4129,12930.0
2018-08-15 12:50:00,42.77,42.81,42.75,42.77,14100.0,32.4205,32.4508,32.4054,32.4205,14100.0
2018-08-15 12:55:00,42.77,42.82,42.77,42.82,13114.5,32.4205,32.4584,32.4205,32.4584,13114.5
2018-08-15 13:00:00,42.83,42.87,42.79,42.87,33480.0,32.466,32.4963,32.4357,32.4963,33480.0
2018-08-15 13:05:00,42.85,42.93,42.85,42.87,20241.0,32.4812,32.5418,32.4812,32.4963,20241.0
2018-08-15 13:10:00,42.86,42.86,42.79,42.8,8869.5,32.4887,32.4887,32.4357,32.4433,8869.5
2018-08-15 13:15:00,42.8,42.81,42.77,42.77,10687.5,32.4433,32.4508,32.4205,32.4205,10687.5
2018-08-15 13:20:00,42.76,42.78,42.7,42.7,18949.5,32.4129,32.4281,32.3675,32.3675,18949.5
2018-08-15 13:25:00,42.71,42.75,42.71,42.71,11512.5,32.375,32.4054,32.375,32.375,11512.5
2018-08-15 13:30:00,42.71,42.72,42.66,42.68,12981.0,32.375,32.3826,32.3371,32.3523,12981.0
2018-08-15 13:35:00,42.67,42.7,42.66,42.7,11974.5,32.3447,32.3675,32.3371,32.3675,11974.5
2018-08-15 13:40:00,42.71,42.71,42.69,42.69,8400.0,32.375,32.375,32.3599,32.3599,8400.0
2018-08-15 13:45:00,42.69,42.7,42.66,42.69,20473.5,32.3599,32.3675,32.3371,32.3599,20473.5
2018-08-15 13:50:00,42.69,42.73,42.67,42.71,11475.0,32.3599,32.3902,32.3447,32.375,11475.0
2018-08-15 13:55:00,42.72,42.75,42.72,42.75,12495.0,32.3826,32.4054,32.3826,32.4054,12495.0
2018-08-15 14:00:00,42.74,42.74,42.68,42.72,15841.5,32.3978,32.3978,32.3523,32.3826,15841.5
2018-08-15 14:05:00,42.72,42.72,42.66,42.68,20776.5,32.3826,32.3826,32.3371,32.3523,20776.5
2018-08-15 14:10:00,42.68,42.71,42.66,42.67,32616.0,32.3523,32.375,32.3371,32.3447,32616.0
2018-08-15 14:15:00,42.67,42.74,42.67,42.74,18964.5,32.3447,32.3978,32.3447,32.3978,18964.5
2018-08-15 14:20:00,42.73,42.76,42.71,42.74,13383.0,32.3902,32.4129,32.375,32.3978,13383.0
2018-08-15 14:25:00,42.74,42.75,42.66,42.67,32373.0,32.3978,32.4054,32.3371,32.3447,32373.0
2018-08-15 14:30:00,42.67,42.74,42.66,42.74,23539.5,32.3447,32.3978,32.3371,32.3978,23539.5
2018-08-15 14:35:00,42.74,42.78,42.73,42.75,20118.0,32.3978,32.4281,32.3902,32.4054,20118.0
2018-08-15 14:40:00,42.75,42.77,42.73,42.73,16804.5,32.4054,32.4205,32.3902,32.3902,16804.5
2018-08-15 14:45:00,42.73,42.73,42.67,42.7,12750.0,32.3902,32.3902,32.3447,32.3675,12750.0
2018-08-15 14:50:00,42.71,42.75,42.69,42.73,19869.0,32.375,32.4054,32.3599,32.3902,19869.0
2018-08-15 14:55:00,42.75,42.79,42.73,42.79,18540.0,32.4054,32.4357,32.3902,32.4357,18540.0
2018-08-15 15:00:00,42.8,42.89,42.79,42.89,19644.0,32.4433,32.5115,32.4357,32.5115,19644.0
2018-08-15 15:05:00,42.89,42.93,42.87,42.91,22761.0,32.5115,32.5418,32.4963,32.5266,22761.0
2018-08-15 15:10:00,42.91,42.91,42.85,42.9,18381.0,32.5266,32.5266,32.4812,32.5191,18381.0
2018-08-15 15:15:00,42.89,42.91,42.87,42.88,19369.5,32.5115,32.5266,32.4963,32.5039,19369.5
2018-08-15 15:20:00,42.87,42.91,42.86,42.9,24198.0,32.4963,32.5266,32.4887,32.5191,24198.0
2018-08-15 15:25:00,42.91,42.92,42.89,42.91,24745.5,32.5266,32.5342,32.5115,32.5266,24745.5
2018-08-15 15:30:00,42.91,43.03,42.89,43.03,53710.5,32.5266,32.6176,32.5115,32.6176,53710.5
2018-08-15 15:35:00,43.03,43.04,43.0,43.01,38019.0,32.6176,32.6252,32.5949,32.6024,38019.0
2018-08-15 15:40:00,43.0,43.02,42.98,43.02,43621.5,32.5949,32.61,32.5797,32.61,43621.5
2018-08-15 15:45:00,43.02,43.08,43.01,43.05,60826.5,32.61,32.6555,32.6024,32.6328,60826.5
2018-08-15 15:50:00,43.05,43.05,43.0,43.02,102558.0,32.6328,32.6328,32.5949,32.61,102558.0
2018-08-15 15:55:00,43.03,43.05,43.01,43.03,198838.5,32.6176,32.6328,32.6024,32.6176,198838.5
2018-08-16 09:30:00,43.4,43.61,43.33,43.47,54352.5,32.8981,33.0573,32.845,32.9511,54352.5
2018-08-16 09:35:00,43.5,43.77,43.47,43.67,48060.0,32.9739,33.1785,32.9511,33.1027,48060.0
2018-08-16 09:40:00,43.67,43.67,43.5,43.52,12078.0,33.1027,33.1027,32.9739,32.989,12078.0
2018-08-16 09:45:00,43.55,43.63,43.54,43.54,22464.0,33.0118,33.0724,33.0042,33.0042,22464.0
2018-08-16 09:50:00,43.53,43.59,43.52,43.57,17175.0,32.9966,33.0421,32.989,33.0269,17175.0
2018-08-16 09:55:00,43.57,43.59,43.53,43.57,40689.0,33.0269,33.0421,32.9966,33.0269,40689.0
2018-08-16 10:00:00,43.57,43.61,43.54,43.56,31197.0,33.0269,33.0573,33.0042,33.0194,31197.0
2018-08-16 10:05:00,43.57,43.62,43.55,43.59,16029.0,33.0269,33.0648,33.0118,33.0421,16029.0
2018-08-16 10:10:00,43.59,43.59,43.53,43.53,79182.0,33.0421,33.0421,32.9966,32.9966,79182.0
2018-08-16 10:15:00,43.53,43.6,43.53,43.53,51675.0,32.9966,33.0497,32.9966,32.9966,51675.0
2018-08-16 10:20:00,43.53,43.57,43.53,43.57,56866.5,32.9966,33.0269,32.9966,33.0269,56866.5
2018-08-16 10:25:00,43.57,43.6,43.54,43.55,37548.0,33.0269,33.0497,33.0042,33.0118,37548.0
2018-08-16 10:30:00,43.55,43.68,43.54,43.68,22747.5,33.0118,33.1103,33.0042,33.1103,22747.5
2018-08-16 10:35:00,43.69,43.73,43.67,43.73,13182.0,33.1179,33.1482,33.1027,33.1482,13182.0
2018-08-16 10:40:00,43.73,43.79,43.66,43.67,17430.0,33.1482,33.1937,33.0952,33.1027,17430.0
2018-08-16 10:45:00,43.67,43.7,43.61,43.61,13041.0,33.1027,33.1255,33.0573,33.0573,13041.0
2018-08-16 10:50:00,43.61,43.67,43.6,43.64,14529.0,33.0573,33.1027,33.0497,33.08,14529.0
2018-08-16 10:55:00,43.63,43.63,43.57,43.61,13728.0,33.0724,33.0724,33.0269,33.0573,13728.0
2018-08-16 11:00:00,43.61,43.71,43.59,43.7,21342.0,33.0573,33.1331,33.0421,33.1255,21342.0
2018-08-16 11:05:00,43.69,43.69,43.65,43.69,14550.0,33.1179,33.1179,33.0876,33.1179,14550.0
2018-08-16 11:10:00,43.69,43.75,43.69,43.75,13650.0,33.1179,33.1634,33.1179,33.1634,13650.0
2018-08-16 11:15:00,43.75,43.83,43.75,43.79,31962.0,33.1634,33.224,33.1634,33.1937,31962.0
2018-08-16 11:20:00,43.79,43.86,43.79,43.85,15553.5,33.1937,33.2468,33.1937,33.2392,15553.5
2018-08-16 11:25:00,43.85,43.87,43.82,43.86,35191.5,33.2392,33.2543,33.2164,33.2468,35191.5
2018-08-16 11:30:00,43.85,43.88,43.83,43.87,24952.5,33.2392,33.2619,33.224,33.2543,24952.5
2018-08-16 11:35:00,43.87,43.89,43.85,43.89,17815.5,33.2543,33.2695,33.2392,33.2695,17815.5
2018-08-16 11:40:00,43.88,43.88,43.84,43.84,14766.0,33.2619,33.2619,33.2316,33.2316,14766.0
2018-08-16 11:45:00,43.85,43.87,43.84,43.84,15609.0,33.2392,33.2543,33.2316,33.2316,15609.0
2018-08-16 11:50:00,43.84,43.84,43.81,43.83,21772.5,33.2316,33.2316,33.2089,33.224,21772.5
2018-08-16 11:55:00,43.83,43.87,43.81,43.87,14538.0,33.224,33.2543,33.2089,33.2543,14538.0
2018-08-16 12:00:00,43.88,43.93,43.86,43.91,29862.0,33.2619,33.2998,33.2468,33.2847,29862.0
2018-08-16 12:05:00,43.91,43.98,43.9,43.97,31474.5,33.2847,33.3377,33.2771,33.3301,31474.5
2018-08-16 12:10:00,43.97,43.99,43.95,43.98,20049.0,33.3301,33.3453,33.315,33.3377,20049.0
2018-08-16 12:15:00,43.98,44.03,43.97,44.02,17412.0,33.3377,33.3756,33.3301,33.368,17412.0
2018-08-16 12:20:00,44.02,44.03,43.94,43.94,14950.5,33.368,33.3756,33.3074,33.3074,14950.5
2018-08-16 12:25:00,43.93,43.95,43.9,43.9,16591.5,33.2998,33.315,33.2771,33.2771,16591.5
2018-08-16 12:30:00,43.89,43.91,43.86,43.86,32493.0,33.2695,33.2847,33.2468,33.2468,32493.0
2018-08-16 12:35:00,43.85,43.86,43.81,43.83,19210.5,33.2392,33.2468,33.2089,33.224,19210.5
2018-08-16 12:40:00,43.83,43.85,43.75,43.76,24948.0,33.224,33.2392,33.1634,33.171,24948.0
2018-08-16 12:45:00,43.77,43.81,43.75,43.81,19867.5,33.1785,33.2089,33.1634,33.2089,19867.5
2018-08-16 12:50:00,43.81,43.85,43.79,43.85,15817.5,33.2089,33.2392,33.1937,33.2392,15817.5
2018-08-16 12:55:00,43.85,43.85,43.8,43.81,16341.0,33.2392,33.2392,33.2013,33.2089,16341.0
2018-08-16 13:00:00,43.8,43.85,43.8,43.85,19555.5,33.2013,33.2392,33.2013,33.2392,19555.5
2018-08-16 13:05:00,43.85,43.87,43.83,43.87,23473.5,33.2392,33.2543,33.224,33.2543,23473.5
2018-08-16 13:10:00,43.87,43.92,43.86,43.92,9900.0,33.2543,33.2922,33.2468,33.2922,9900.0
2018-08-16 13:15:00,43.91,43.91,43.87,43.89,18399.0,33.2847,33.2847,33.2543,33.2695,18399.0
2018-08-16 13:20:00,43.89,43.91,43.87,43.89,20043.0,33.2695,33.2847,33.2543,33.2695,20043.0
2018-08-16 13:25:00,43.9,43.91,43.86,43.87,17835.0,33.2771,33.2847,33.2468,33.2543,17835.0
2018-08-16 13:30:00,43.87,43.87,43.8,43.83,14707.5,33.2543,33.2543,33.2013,33.224,14707.5
2018-08-16 13:35:00,43.83,43.86,43.83,43.83,20505.0,33.224,33.2468,33.224,33.224,20505.0
2018-08-16 13:40:00,43.83,43.84,43.82,43.82,17056.5,33.224,33.2316,33.2164,33.2164,17056.5
2018-08-16 13:45:00,43.81,43.82,43.78,43.79,24157.5,33.2089,33.2164,33.1861,33.1937,24157.5
2018-08-16 13:50:00,43.79,43.82,43.78,43.82,16287.0,33.1937,33.2164,33.1861,33.2164,16287.0
2018-08-16 13:55:00,43.82,43.85,43.81,43.83,16909.5,33.2164,33.2392,33.2089,33.224,16909.5
2018-08-16 14:00:00,43.83,43.86,43.79,43.85,20452.5,33.224,33.2468,33.1937,33.2392,20452.5
2018-08-16 14:05:00,43.85,43.87,43.83,43.85,21472.5,33.2392,33.2543,33.224,33.2392,21472.5
2018-08-16 14:10:00,43.85,43.86,43.82,43.82,17532.0,33.2392,33.2468,33.2164,33.2164,17532.0
2018-08-16 14:15:00,43.83,43.84,43.8,43.83,16252.5,33.224,33.2316,33.2013,33.224,16252.5
2018-08-16 14:20:00,43.83,43.83,43.8,43.81,14419.5,33.224,33.224,33.2013,33.2089,14419.5
2018-08-16 14:25:00,43.8,43.81,43.72,43.73,28816.5,33.2013,33.2089,33.1406,33.1482,28816.5
2018-08-16 14:30:00,43.72,43.75,43.67,43.75,23100.0,33.1406,33.1634,33.1027,33.1634,23100.0
2018-08-16 14:35:00,43.74,43.77,43.72,43.73,23949.0,33.1558,33.1785,33.1406,33.1482,23949.0
2018-08-16 14:40:00,43.73,43.76,43.71,43.74,21241.5,33.1482,33.171,33.1331,33.1558,21241.5
2018-08-16 14:45:00,43.74,43.76,43.73,43.75,14808.0,33.1558,33.171,33.1482,33.1634,14808.0
2018-08-16 14:50:00,43.77,43.79,43.75,43.79,19611.0,33.1785,33.1937,33.1634,33.1937,19611.0
2018-08-16 14:55:00,43.79,43.8,43.76,43.76,24744.0,33.1937,33.2013,33.171,33.171,24744.0
2018-08-16 15:00:00,43.76,43.79,43.74,43.79,20985.0,33.171,33.1937,33.1558,33.1937,20985.0
2018-08-16 15:05:00,43.79,43.8,43.74,43.74,21688.5,33.1937,33.2013,33.1558,33.1558,21688.5
2018-08-16 15:10:00,43.74,43.75,43.71,43.74,28897.5,33.1558,33.1634,33.1331,33.1558,28897.5
2018-08-16 15:15:00,43.74,43.75,43.71,43.73,21421.5,33.1558,33.1634,33.1331,33.1482,21421.5
2018-08-16 15:20:00,43.72,43.74,43.69,43.72,49095.0,33.1406,33.1558,33.1179,33.1406,49095.0
2018-08-16 15:25:00,43.72,43.79,43.72,43.79,47838.0,33.1406,33.1937,33.1406,33.1937,47838.0
2018-08-16 15:30:00,43.79,43.79,43.73,43.77,56326.5,33.1937,33.1937,33.1482,33.1785,56326.5
2018-08-16 15:35:00,43.77,43.79,43.75,43.77,38214.0,33.1785,33.1937,33.1634,33.1785,38214.0
2018-08-16 15:40:00,43.77,43.79,43.73,43.75,37896.0,33.1785,33.1937,33.1482,33.1634,37896.0
2018-08-16 15:45:00,43.75,43.77,43.73,43.75,49567.5,33.1634,33.1785,33.1482,33.1634,49567.5
2018-08-16 15:50:00,43.75,43.76,43.73,43.74,85503.0,33.1634,33.171,33.1482,33.1558,85503.0
2018-08-16 15:55:00,43.73,43.8,43.72,43.79,173302.5,33.1482,33.2013,33.1406,33.1937,173302.5
2018-08-17 09:30:00,43.91,44.26,43.81,44.19,157951.5,33.2847,33.55,33.2089,33.4969,157951.5
2018-08-17 09:35:00,44.19,44.27,44.02,44.03,35610.0,33.4969,33.5576,33.368,33.3756,35610.0
2018-08-17 09:40:00,44.02,44.14,43.96,44.13,20955.0,33.368,33.459,33.3226,33.4514,20955.0
2018-08-17 09:45:00,44.12,44.52,44.06,44.5,116965.5,33.4439,33.7471,33.3984,33.7319,116965.5
2018-08-17 09:50:00,44.49,44.58,44.45,44.53,63351.0,33.7243,33.7925,33.694,33.7546,63351.0
2018-08-17 09:55:00,44.53,44.74,44.51,44.67,54709.5,33.7546,33.9138,33.7395,33.8608,54709.5
2018-08-17 10:00:00,44.69,44.7,44.45,44.47,56955.0,33.8759,33.8835,33.694,33.7092,56955.0
2018-08-17 10:05:00,44.47,44.52,44.38,44.48,39613.5,33.7092,33.7471,33.6409,33.7167,39613.5
2018-08-17 10:10:00,44.5,44.58,44.49,44.53,41733.0,33.7319,33.7925,33.7243,33.7546,41733.0
2018-08-17 10:15:00,44.53,44.55,44.45,44.53,38355.0,33.7546,33.7698,33.694,33.7546,38355.0
2018-08-17 10:20:00,44.52,44.53,44.41,44.48,23212.5,33.7471,33.7546,33.6637,33.7167,23212.5
2018-08-17 10:25:00,44.49,44.51,44.47,44.5,30300.0,33.7243,33.7395,33.7092,33.7319,30300.0
2018-08-17 10:30:00,44.49,44.57,44.48,44.49,28423.5,33.7243,33.785,33.7167,33.7243,28423.5
2018-08-17 10:35:00,44.49,44.57,44.49,44.53,13699.5,33.7243,33.785,33.7243,33.7546,13699.5
2018-08-17 10:40:00,44.53,44.59,44.52,44.59,28420.5,33.7546,33.8001,33.7471,33.8001,28420.5
2018-08-17 10:45:00,44.58,44.71,44.57,44.71,72673.5,33.7925,33.8911,33.785,33.8911,72673.5
2018-08-17 10:50:00,44.71,44.79,44.66,44.72,74614.5,33.8911,33.9517,33.8532,33.8987,74614.5
2018-08-17 10:55:00,44.72,44.79,44.69,44.77,31746.0,33.8987,33.9517,33.8759,33.9366,31746.0
2018-08-17 11:00:00,44.77,44.79,44.66,44.67,33024.0,33.9366,33.9517,33.8532,33.8608,33024.0
2018-08-17 11:05:00,44.67,44.73,44.67,44.71,20284.5,33.8608,33.9062,33.8608,33.8911,20284.5
2018-08-17 11:10:00,44.71,44.71,44.67,44.67,18801.0,33.8911,33.8911,33.8608,33.8608,18801.0
2018-08-17 11:15:00,44.68,44.77,44.67,44.75,24030.0,33.8683,33.9366,33.8608,33.9214,24030.0
2018-08-17 11:20:00,44.75,44.76,44.73,44.76,22524.0,33.9214,33.929,33.9062,33.929,22524.0
2018-08-17 11:25:00,44.76,44.82,44.73,44.81,19681.5,33.929,33.9745,33.9062,33.9669,19681.5
2018-08-17 11:30:00,44.81,44.81,44.76,44.79,12763.5,33.9669,33.9669,33.929,33.9517,12763.5
2018-08-17 11:35:00,44.81,44.89,44.79,44.88,65641.5,33.9669,34.0275,33.9517,34.0199,65641.5
2018-08-17 11:40:00,44.87,44.95,44.87,44.92,80565.0,34.0124,34.073,34.0124,34.0503,80565.0
2018-08-17 11:45:00,44.92,44.95,44.9,44.91,35980.5,34.0503,34.073,34.0351,34.0427,35980.5
2018-08-17 11:50:00,44.91,44.94,44.89,44.93,35686.5,34.0427,34.0654,34.0275,34.0578,35686.5
2018-08-17 11:55:00,44.93,44.95,44.89,44.9,27435.0,34.0578,34.073,34.0275,34.0351,27435.0
2018-08-17 12:00:00,44.89,44.91,44.84,44.87,19852.5,34.0275,34.0427,33.9896,34.0124,19852.5
2018-08-17 12:05:00,44.87,44.87,44.78,44.82,21225.0,34.0124,34.0124,33.9441,33.9745,21225.0
2018-08-17 12:10:00,44.83,44.87,44.81,44.81,25923.0,33.982,34.0124,33.9669,33.9669,25923.0
2018-08-17 12:15:00,44.81,44.86,44.81,44.85,16549.5,33.9669,34.0048,33.9669,33.9972,16549.5
2018-08-17 12:20:00,44.85,44.89,44.83,44.83,28881.0,33.9972,34.0275,33.982,33.982,28881.0
2018-08-17 12:25:00,44.83,44.83,44.74,44.76,23749.5,33.982,33.982,33.9138,33.929,23749.5
2018-08-17 12:30:00,44.76,44.76,44.7,44.73,17628.0,33.929,33.929,33.8835,33.9062,17628.0
2018-08-17 12:35:00,44.73,44.76,44.72,44.74,29392.5,33.9062,33.929,33.8987,33.9138,29392.5
2018-08-17 12:40:00,44.74,44.79,44.74,44.76,16807.5,33.9138,33.9517,33.9138,33.929,16807.5
2018-08-17 12:45:00,44.77,44.81,44.76,44.81,12934.5,33.9366,33.9669,33.929,33.9669,12934.5
2018-08-17 12:50:00,44.81,44.88,44.8,44.83,53530.5,33.9669,34.0199,33.9593,33.982,53530.5
2018-08-17 12:55:00,44.82,44.83,44.78,44.8,182440.5,33.9745,33.982,33.9441,33.9593,182440.5
2018-08-17 13:00:00,44.8,44.82,44.68,44.69,28528.5,33.9593,33.9745,33.8683,33.8759,28528.5
2018-08-17 13:05:00,44.69,44.74,44.68,44.73,21667.5,33.8759,33.9138,33.8683,33.9062,21667.5
2018-08-17 13:10:00,44.73,44.75,44.73,44.73,24118.5,33.9062,33.9214,33.9062,33.9062,24118.5
2018-08-17 13:15:00,44.73,44.74,44.72,44.73,9321.0,33.9062,33.9138,33.8987,33.9062,9321.0
2018-08-17 13:20:00,44.73,44.73,44.7,44.7,17697.0,33.9062,33.9062,33.8835,33.8835,17697.0
2018-08-17 13:25:00,44.7,44.71,44.65,44.67,29947.5,33.8835,33.8911,33.8456,33.8608,29947.5
2018-08-17 13:30:00,44.67,44.69,44.66,44.69,11989.5,33.8608,33.8759,33.8532,33.8759,11989.5
2018-08-17 13:35:00,44.69,44.72,44.66,44.72,12147.0,33.8759,33.8987,33.8532,33.8987,12147.0
2018-08-17 13:40:00,44.72,44.73,44.69,44.69,13527.0,33.8987,33.9062,33.8759,33.8759,13527.0
2018-08-17 13:45:00,44.69,44.73,44.68,44.71,12702.0,33.8759,33.9062,33.8683,33.8911,12702.0
2018-08-17 13:50:00,44.71,44.73,44.71,44.72,15753.0,33.8911,33.9062,33.8911,33.8987,15753.0
2018-08-17 13:55:00,44.73,44.75,44.7,44.73,20038.5,33.9062,33.9214,33.8835,33.9062,20038.5
2018-08-17 14:00:00,44.73,44.86,44.73,44.86,22423.5,33.9062,34.0048,33.9062,34.0048,22423.5
2018-08-17 14:05:00,44.86,44.91,44.85,44.87,21672.0,34.0048,34.0427,33.9972,34.0124,21672.0
2018-08-17 14:10:00,44.88,44.9,44.85,44.9,9868.5,34.0199,34.0351,33.9972,34.0351,9868.5
2018-08-17 14:15:00,44.91,44.93,44.86,44.89,14263.5,34.0427,34.0578,34.0048,34.0275,14263.5
2018-08-17 14:20:00,44.89,44.94,44.88,44.92,17967.0,34.0275,34.0654,34.0199,34.0503,17967.0
2018-08-17 14:25:00,44.91,44.97,44.91,44.96,21388.5,34.0427,34.0882,34.0427,34.0806,21388.5
2018-08-17 14:30:00,44.95,44.99,44.95,44.97,43597.5,34.073,34.1033,34.073,34.0882,43597.5
2018-08-17 14:35:00,44.97,45.0,44.94,44.95,18403.5,34.0882,34.1109,34.0654,34.073,18403.5
2018-08-17 14:40:00,44.95,44.97,44.93,44.96,19318.5,34.073,34.0882,34.0578,34.0806,19318.5
2018-08-17 14:45:00,44.96,44.97,44.92,44.93,11278.5,34.0806,34.0882,34.0503,34.0578,11278.5
2018-08-17 14:50:00,44.93,44.99,44.91,44.98,22527.0,34.0578,34.1033,34.0427,34.0957,22527.0
2018-08-17 14:55:00,44.99,45.02,44.98,44.99,37353.0,34.1033,34.1261,34.0957,34.1033,37353.0
2018-08-17 15:00:00,44.98,44.98,44.91,44.91,21268.5,34.0957,34.0957,34.0427,34.0427,21268.5
2018-08-17 15:05:00,44.91,44.91,44.85,44.87,26554.5,34.0427,34.0427,33.9972,34.0124,26554.5
2018-08-17 15:10:00,44.87,44.88,44.84,44.87,19420.5,34.0124,34.0199,33.9896,34.0124,19420.5
2018-08-17 15:15:00,44.87,44.87,44.82,44.87,18321.0,34.0124,34.0124,33.9745,34.0124,18321.0
2018-08-17 15:20:00,44.87,44.88,44.85,44.87,17283.0,34.0124,34.0199,33.9972,34.0124,17283.0
2018-08-17 15:25:00,44.87,44.88,44.83,44.83,26664.0,34.0124,34.0199,33.982,33.982,26664.0
2018-08-17 15:30:00,44.83,44.85,44.79,44.81,39504.0,33.982,33.9972,33.9517,33.9669,39504.0
2018-08-17 15:35:00,44.81,44.83,44.79,44.79,30048.0,33.9669,33.982,33.9517,33.9517,30048.0
2018-08-17 15:40:00,44.79,44.86,44.79,44.86,85596.0,33.9517,34.0048,33.9517,34.0048,85596.0
2018-08-17 15:45:00,44.86,44.91,44.86,44.87,76752.0,34.0048,34.0427,34.0048,34.0124,76752.0
2018-08-17 15:50:00,44.86,44.86,44.77,44.79,107974.5,34.0048,34.0048,33.9366,33.9517,107974.5
2018-08-17 15:55:00,44.79,44.84,44.75,44.77,216124.5,33.9517,33.9896,33.9214,33.9366,216124.5
2018-08-20 09:30:00,44.85,45.14,44.85,45.1,57343.5,33.9972,34.217,33.9972,34.1867,57343.5
2018-08-20 09:35:00,45.09,45.13,45.04,45.09,6856.5,34.1791,34.2095,34.1412,34.1791,6856.5
2018-08-20 09:40:00,45.05,45.08,44.95,44.97,14817.0,34.1488,34.1716,34.073,34.0882,14817.0
2018-08-20 09:45:00,44.96,45.05,44.96,44.97,18594.0,34.0806,34.1488,34.0806,34.0882,18594.0
2018-08-20 09:50:00,44.97,45.08,44.97,45.08,20064.0,34.0882,34.1716,34.0882,34.1716,20064.0
2018-08-20 09:55:00,45.07,45.11,45.03,45.08,13791.0,34.164,34.1943,34.1337,34.1716,13791.0
2018-08-20 10:00:00,45.08,45.17,45.07,45.11,16572.0,34.1716,34.2398,34.164,34.1943,16572.0
2018-08-20 10:05:00,45.1,45.13,45.05,45.06,16254.0,34.1867,34.2095,34.1488,34.1564,16254.0
2018-08-20 10:10:00,45.06,45.06,44.98,45.05,25413.0,34.1564,34.1564,34.0957,34.1488,25413.0
2018-08-20 10:15:00,45.05,45.09,45.03,45.09,15346.5,34.1488,34.1791,34.1337,34.1791,15346.5
2018-08-20 10:20:00,45.07,45.18,45.07,45.18,19140.0,34.164,34.2474,34.164,34.2474,19140.0
2018-08-20 10:25:00,45.19,45.24,45.19,45.23,23823.0,34.2549,34.2928,34.2549,34.2853,23823.0
2018-08-20 10:30:00,45.24,45.29,45.17,45.29,45877.5,34.2928,34.3307,34.2398,34.3307,45877.5
2018-08-20 10:35:00,45.29,45.31,45.22,45.23,35779.5,34.3307,34.3459,34.2777,34.2853,35779.5
2018-08-20 10:40:00,45.21,45.23,45.18,45.21,37050.0,34.2701,34.2853,34.2474,34.2701,37050.0
2018-08-20 10:45:00,45.21,45.22,45.17,45.18,25545.0,34.2701,34.2777,34.2398,34.2474,25545.0
2018-08-20 10:50:00,45.18,45.21,45.14,45.14,52578.0,34.2474,34.2701,34.217,34.217,52578.0
2018-08-20 10:55:00,45.15,45.17,45.12,45.13,31168.5,34.2246,34.2398,34.2019,34.2095,31168.5
2018-08-20 11:00:00,45.13,45.16,45.12,45.15,15769.5,34.2095,34.2322,34.2019,34.2246,15769.5
2018-08-20 11:05:00,45.15,45.15,45.12,45.13,26254.5,34.2246,34.2246,34.2019,34.2095,26254.5
2018-08-20 11:10:00,45.14,45.21,45.14,45.21,19195.5,34.217,34.2701,34.217,34.2701,19195.5
2018-08-20 11:15:00,45.21,45.21,45.14,45.19,18750.0,34.2701,34.2701,34.217,34.2549,18750.0
2018-08-20 11:20:00,45.19,45.2,45.17,45.18,19810.5,34.2549,34.2625,34.2398,34.2474,19810.5
2018-08-20 11:25:00,45.19,45.25,45.18,45.25,16029.0,34.2549,34.3004,34.2474,34.3004,16029.0
2018-08-20 11:30:00,45.24,45.31,45.24,45.3,27534.0,34.2928,34.3459,34.2928,34.3383,27534.0
2018-08-20 11:35:00,45.3,45.37,45.26,45.35,51792.0,34.3383,34.3914,34.308,34.3762,51792.0
2018-08-20 11:40:00,45.35,45.51,45.35,45.47,169632.0,34.3762,34.4975,34.3762,34.4672,169632.0
2018-08-20 11:45:00,45.47,45.47,45.37,45.37,34731.0,34.4672,34.4672,34.3914,34.3914,34731.0
2018-08-20 11:50:00,45.37,45.39,45.29,45.37,23338.5,34.3914,34.4065,34.3307,34.3914,23338.5
2018-08-20 11:55:00,45.39,45.44,45.38,45.44,22350.0,34.4065,34.4444,34.399,34.4444,22350.0
2018-08-20 12:00:00,45.44,45.49,45.42,45.47,19777.5,34.4444,34.4823,34.4293,34.4672,19777.5
2018-08-20 12:05:00,45.46,45.52,45.43,45.43,26334.0,34.4596,34.5051,34.4369,34.4369,26334.0
2018-08-20 12:10:00,45.43,45.48,45.42,45.46,26979.0,34.4369,34.4748,34.4293,34.4596,26979.0
2018-08-20 12:15:00,45.47,45.47,45.4,45.45,22717.5,34.4672,34.4672,34.4141,34.452,22717.5
2018-08-20 12:20:00,45.45,45.49,45.44,45.49,23070.0,34.452,34.4823,34.4444,34.4823,23070.0
2018-08-20 12:25:00,45.48,45.49,45.39,45.39,35286.0,34.4748,34.4823,34.4065,34.4065,35286.0
2018-08-20 12:30:00,45.39,45.39,45.35,45.38,13981.5,34.4065,34.4065,34.3762,34.399,13981.5
2018-08-20 12:35:00,45.37,45.39,45.34,45.39,14415.0,34.3914,34.4065,34.3686,34.4065,14415.0
2018-08-20 12:40:00,45.39,45.41,45.39,45.4,15313.5,34.4065,34.4217,34.4065,34.4141,15313.5
2018-08-20 12:45:00,45.41,45.45,45.41,45.43,22929.0,34.4217,34.452,34.4217,34.4369,22929.0
2018-08-20 12:50:00,45.42,45.44,45.41,45.44,13536.0,34.4293,34.4444,34.4217,34.4444,13536.0
2018-08-20 12:55:00,45.43,45.45,45.39,45.4,81901.5,34.4369,34.452,34.4065,34.4141,81901.5
2018-08-20 13:00:00,45.41,45.43,45.41,45.43,21360.0,34.4217,34.4369,34.4217,34.4369,21360.0
2018-08-20 13:05:00,45.43,45.49,45.43,45.49,16675.5,34.4369,34.4823,34.4369,34.4823,16675.5
2018-08-20 13:10:00,45.49,45.54,45.49,45.52,25822.5,34.4823,34.5202,34.4823,34.5051,25822.5
2018-08-20 13:15:00,45.51,45.52,45.48,45.52,19204.5,34.4975,34.5051,34.4748,34.5051,19204.5
2018-08-20 13:20:00,45.51,45.54,45.51,45.53,18775.5,34.4975,34.5202,34.4975,34.5127,18775.5
2018-08-20 13:25:00,45.53,45.53,45.5,45.51,24295.5,34.5127,34.5127,34.4899,34.4975,24295.5
2018-08-20 13:30:00,45.51,45.57,45.51,45.57,19065.0,34.4975,34.543,34.4975,34.543,19065.0
2018-08-20 13:35:00,45.57,45.6,45.57,45.57,23686.5,34.543,34.5657,34.543,34.543,23686.5
2018-08-20 13:40:00,45.58,45.6,45.56,45.57,14056.5,34.5506,34.5657,34.5354,34.543,14056.5
2018-08-20 13:45:00,45.57,45.65,45.57,45.63,28357.5,34.543,34.6036,34.543,34.5885,28357.5
2018-08-20 13:50:00,45.63,45.7,45.63,45.69,43296.0,34.5885,34.6415,34.5885,34.6339,43296.0
2018-08-20 13:55:00,45.69,45.71,45.65,45.66,49914.0,34.6339,34.6491,34.6036,34.6112,49914.0
2018-08-20 14:00:00,45.66,45.66,45.55,45.59,39775.5,34.6112,34.6112,34.5278,34.5581,39775.5
2018-08-20 14:05:00,45.59,45.6,45.54,45.55,25479.0,34.5581,34.5657,34.5202,34.5278,25479.0
2018-08-20 14:10:00,45.55,45.58,45.54,45.58,26961.0,34.5278,34.5506,34.5202,34.5506,26961.0
2018-08-20 14:15:00,45.57,45.59,45.54,45.59,43968.0,34.543,34.5581,34.5202,34.5581,43968.0
2018-08-20 14:20:00,45.59,45.6,45.54,45.54,31731.0,34.5581,34.5657,34.5202,34.5202,31731.0
2018-08-20 14:25:00,45.54,45.55,45.51,45.55,25305.0,34.5202,34.5278,34.4975,34.5278,25305.0
2018-08-20 14:30:00,45.54,45.57,45.53,45.53,32931.0,34.5202,34.543,34.5127,34.5127,32931.0
2018-08-20 14:35:00,45.53,45.55,45.53,45.53,15678.0,34.5127,34.5278,34.5127,34.5127,15678.0
2018-08-20 14:40:00,45.53,45.55,45.53,45.53,48393.0,34.5127,34.5278,34.5127,34.5127,48393.0
2018-08-20 14:45:00,45.53,45.57,45.52,45.56,41761.5,34.5127,34.543,34.5051,34.5354,41761.5
2018-08-20 14:50:00,45.56,45.57,45.53,45.53,26538.0,34.5354,34.543,34.5127,34.5127,26538.0
2018-08-20 14:55:00,45.53,45.56,45.53,45.54,18021.0,34.5127,34.5354,34.5127,34.5202,18021.0
2018-08-20 15:00:00,45.53,45.58,45.53,45.56,27397.5,34.5127,34.5506,34.5127,34.5354,27397.5
2018-08-20 15:05:00,45.55,45.56,45.52,45.54,27124.5,34.5278,34.5354,34.5051,34.5202,27124.5
2018-08-20 15:10:00,45.55,45.59,45.54,45.58,34290.0,34.5278,34.5581,34.5202,34.5506,34290.0
2018-08-20 15:15:00,45.58,45.61,45.58,45.6,35634.0,34.5506,34.5733,34.5506,34.5657,35634.0
2018-08-20 15:20:00,45.61,45.64,45.6,45.63,56950.5,34.5733,34.596,34.5657,34.5885,56950.5
2018-08-20 15:25:00,45.63,45.64,45.57,45.57,50514.0,34.5885,34.596,34.543,34.543,50514.0
2018-08-20 15:30:00,45.57,45.58,45.54,45.55,52062.0,34.543,34.5506,34.5202,34.5278,52062.0
2018-08-20 15:35:00,45.55,45.55,45.53,45.55,44206.5,34.5278,34.5278,34.5127,34.5278,44206.5
2018-08-20 15:40:00,45.56,45.57,45.53,45.54,50851.5,34.5354,34.543,34.5127,34.5202,50851.5
2018-08-20 15:45:00,45.54,45.55,45.53,45.54,79699.5,34.5202,34.5278,34.5127,34.5202,79699.5
2018-08-20 15:50:00,45.53,45.55,45.52,45.53,105781.5,34.5127,34.5278,34.5051,34.5127,105781.5
2018-08-20 15:55:00,45.53,45.54,45.47,45.49,196080.0,34.5127,34.5202,34.4672,34.4823,196080.0
2018-08-21 09:30:00,45.6,45.71,45.49,45.56,46123.5,34.5657,34.6491,34.4823,34.5354,46123.5
2018-08-21 09:35:00,45.57,45.8,45.55,45.75,21817.5,34.543,34.7173,34.5278,34.6794,21817.5
2018-08-21 09:40:00,45.75,45.8,45.65,45.67,21918.0,34.6794,34.7173,34.6036,34.6188,21918.0
2018-08-21 09:45:00,45.67,45.68,45.59,45.61,30703.5,34.6188,34.6264,34.5581,34.5733,30703.5
2018-08-21 09:50:00,45.61,45.7,45.6,45.69,38878.5,34.5733,34.6415,34.5657,34.6339,38878.5
2018-08-21 09:55:00,45.69,45.71,45.63,45.68,12600.0,34.6339,34.6491,34.5885,34.6264,12600.0
2018-08-21 10:00:00,45.69,45.74,45.6,45.61,18727.5,34.6339,34.6718,34.5657,34.5733,18727.5
2018-08-21 10:05:00,45.6,45.6,45.51,45.57,30436.5,34.5657,34.5657,34.4975,34.543,30436.5
2018-08-21 10:10:00,45.59,45.61,45.51,45.51,20472.0,34.5581,34.5733,34.4975,34.4975,20472.0
2018-08-21 10:15:00,45.51,45.51,45.43,45.49,29467.5,34.4975,34.4975,34.4369,34.4823,29467.5
2018-08-21 10:20:00,45.47,45.49,45.45,45.47,15712.5,34.4672,34.4823,34.452,34.4672,15712.5
2018-08-21 10:25:00,45.46,45.47,45.42,45.43,27964.5,34.4596,34.4672,34.4293,34.4369,27964.5
2018-08-21 10:30:00,45.43,45.51,45.43,45.51,15082.5,34.4369,34.4975,34.4369,34.4975,15082.5
2018-08-21 10:35:00,45.51,45.51,45.34,45.35,26470.5,34.4975,34.4975,34.3686,34.3762,26470.5
2018-08-21 10:40:00,45.35,45.41,45.35,45.41,29059.5,34.3762,34.4217,34.3762,34.4217,29059.5
2018-08-21 10:45:00,45.41,45.41,45.32,45.35,23604.0,34.4217,34.4217,34.3535,34.3762,23604.0
2018-08-21 10:50:00,45.35,45.37,45.34,45.37,15730.5,34.3762,34.3914,34.3686,34.3914,15730.5
2018-08-21 10:55:00,45.37,45.37,45.31,45.33,45543.0,34.3914,34.3914,34.3459,34.3611,45543.0
2018-08-21 11:00:00,45.34,45.4,45.34,45.39,16393.5,34.3686,34.4141,34.3686,34.4065,16393.5
2018-08-21 11:05:00,45.39,45.4,45.37,45.39,15841.5,34.4065,34.4141,34.3914,34.4065,15841.5
2018-08-21 11:10:00,45.39,45.43,45.39,45.41,16714.5,34.4065,34.4369,34.4065,34.4217,16714.5
2018-08-21 11:15:00,45.41,45.41,45.34,45.36,26116.5,34.4217,34.4217,34.3686,34.3838,26116.5
2018-08-21 11:20:00,45.35,45.35,45.3,45.3,25510.5,34.3762,34.3762,34.3383,34.3383,25510.5
2018-08-21 11:25:00,45.29,45.33,45.29,45.31,19803.0,34.3307,34.3611,34.3307,34.3459,19803.0
2018-08-21 11:30:00,45.31,45.33,45.3,45.33,11424.0,34.3459,34.3611,34.3383,34.3611,11424.0
2018-08-21 11:35:00,45.34,45.37,45.34,45.36,12835.5,34.3686,34.3914,34.3686,34.3838,12835.5
2018-08-21 11:40:00,45.36,45.39,45.35,45.37,11704.5,34.3838,34.4065,34.3762,34.3914,11704.5
2018-08-21 11:45:00,45.38,45.43,45.37,45.43,22084.5,34.399,34.4369,34.3914,34.4369,22084.5
2018-08-21 11:50:00,45.43,45.53,45.43,45.52,23635.5,34.4369,34.5127,34.4369,34.5051,23635.5
2018-08-21 11:55:00,45.51,45.53,45.49,45.5,14919.0,34.4975,34.5127,34.4823,34.4899,14919.0
2018-08-21 12:00:00,45.49,45.52,45.47,45.49,21244.5,34.4823,34.5051,34.4672,34.4823,21244.5
2018-08-21 12:05:00,45.5,45.55,45.5,45.55,10138.5,34.4899,34.5278,34.4899,34.5278,10138.5
2018-08-21 12:10:00,45.55,45.56,45.54,45.54,8403.0,34.5278,34.5354,34.5202,34.5202,8403.0
2018-08-21 12:15:00,45.54,45.55,45.53,45.55,31245.0,34.5202,34.5278,34.5127,34.5278,31245.0
2018-08-21 12:20:00,45.53,45.55,45.51,45.54,14242.5,34.5127,34.5278,34.4975,34.5202,14242.5
2018-08-21 12:25:00,45.54,45.57,45.54,45.56,12775.5,34.5202,34.543,34.5202,34.5354,12775.5
2018-08-21 12:30:00,45.57,45.58,45.56,45.57,23604.0,34.543,34.5506,34.5354,34.543,23604.0
2018-08-21 12:35:00,45.57,45.57,45.55,45.57,21999.0,34.543,34.543,34.5278,34.543,21999.0
2018-08-21 12:40:00,45.58,45.58,45.56,45.57,19266.0,34.5506,34.5506,34.5354,34.543,19266.0
2018-08-21 12:45:00,45.57,45.61,45.57,45.59,42388.5,34.543,34.5733,34.543,34.5581,42388.5
2018-08-21 12:50:00,45.6,45.62,45.59,45.62,93085.5,34.5657,34.5809,34.5581,34.5809,93085.5
2018-08-21 12:55:00,45.61,45.65,45.61,45.65,19423.5,34.5733,34.6036,34.5733,34.6036,19423.5
2018-08-21 13:00:00,45.65,45.68,45.63,45.64,17250.0,34.6036,34.6264,34.5885,34.596,17250.0
2018-08-21 13:05:00,45.63,45.67,45.63,45.65,23914.5,34.5885,34.6188,34.5885,34.6036,23914.5
2018-08-21 13:10:00,45.65,45.65,45.61,45.65,15507.0,34.6036,34.6036,34.5733,34.6036,15507.0
2018-08-21 13:15:00,45.65,45.66,45.63,45.64,16959.0,34.6036,34.6112,34.5885,34.596,16959.0
2018-08-21 13:20:00,45.64,45.68,45.63,45.67,28669.5,34.596,34.6264,34.5885,34.6188,28669.5
2018-08-21 13:25:00,45.67,45.68,45.65,45.66,17085.0,34.6188,34.6264,34.6036,34.6112,17085.0
2018-08-21 13:30:00,45.67,45.68,45.65,45.67,16858.5,34.6188,34.6264,34.6036,34.6188,16858.5
2018-08-21 13:35:00,45.67,45.67,45.6,45.61,22443.0,34.6188,34.6188,34.5657,34.5733,22443.0
2018-08-21 13:40:00,45.61,45.61,45.59,45.61,20634.0,34.5733,34.5733,34.5581,34.5733,20634.0
2018-08-21 13:45:00,45.61,45.61,45.56,45.57,22869.0,34.5733,34.5733,34.5354,34.543,22869.0
2018-08-21 13:50:00,45.57,45.59,45.57,45.57,17578.5,34.543,34.5581,34.543,34.543,17578.5
2018-08-21 13:55:00,45.58,45.62,45.58,45.6,17344.5,34.5506,34.5809,34.5506,34.5657,17344.5
2018-08-21 14:00:00,45.59,45.59,45.49,45.5,29478.0,34.5581,34.5581,34.4823,34.4899,29478.0
2018-08-21 14:05:00,45.51,45.52,45.5,45.51,21499.5,34.4975,34.5051,34.4899,34.4975,21499.5
2018-08-21 14:10:00,45.5,45.56,45.47,45.55,20595.0,34.4899,34.5354,34.4672,34.5278,20595.0
2018-08-21 14:15:00,45.55,45.57,45.51,45.51,19498.5,34.5278,34.543,34.4975,34.4975,19498.5
2018-08-21 14:20:00,45.51,45.53,45.5,45.53,14587.5,34.4975,34.5127,34.4899,34.5127,14587.5
2018-08-21 14:25:00,45.53,45.53,45.5,45.51,25489.5,34.5127,34.5127,34.4899,34.4975,25489.5
2018-08-21 14:30:00,45.51,45.51,45.46,45.47,16405.5,34.4975,34.4975,34.4596,34.4672,16405.5
2018-08-21 14:35:00,45.47,45.47,45.45,45.47,22578.0,34.4672,34.4672,34.452,34.4672,22578.0
2018-08-21 14:40:00,45.47,45.5,45.46,45.48,17181.0,34.4672,34.4899,34.4596,34.4748,17181.0
2018-08-21 14:45:00,45.48,45.5,45.46,45.46,24981.0,34.4748,34.4899,34.4596,34.4596,24981.0
2018-08-21 14:50:00,45.47,45.47,45.45,45.46,20536.5,34.4672,34.4672,34.452,34.4596,20536.5
2018-08-21 14:55:00,45.46,45.48,45.45,45.45,26479.5,34.4596,34.4748,34.452,34.452,26479.5
2018-08-21 15:00:00,45.45,45.49,45.45,45.49,24912.0,34.452,34.4823,34.452,34.4823,24912.0
2018-08-21 15:05:00,45.48,45.49,45.47,45.49,35721.0,34.4748,34.4823,34.4672,34.4823,35721.0
2018-08-21 15:10:00,45.49,45.49,45.47,45.48,42400.5,34.4823,34.4823,34.4672,34.4748,42400.5
2018-08-21 15:15:00,45.47,45.47,45.43,45.43,23044.5,34.4672,34.4672,34.4369,34.4369,23044.5
2018-08-21 15:20:00,45.43,45.43,45.39,45.39,47950.5,34.4369,34.4369,34.4065,34.4065,47950.5
2018-08-21 15:25:00,45.39,45.39,45.35,45.36,43092.0,34.4065,34.4065,34.3762,34.3838,43092.0
2018-08-21 15:30:00,45.36,45.39,45.34,45.37,40414.5,34.3838,34.4065,34.3686,34.3914,40414.5
2018-08-21 15:35:00,45.37,45.37,45.31,45.32,58813.5,34.3914,34.3914,34.3459,34.3535,58813.5
2018-08-21 15:40:00,45.31,45.31,45.23,45.23,83902.5,34.3459,34.3459,34.2853,34.2853,83902.5
2018-08-21 15:45:00,45.23,45.24,45.18,45.23,168355.5,34.2853,34.2928,34.2474,34.2853,168355.5
2018-08-21 15:50:00,45.22,45.27,45.21,45.25,135957.0,34.2777,34.3156,34.2701,34.3004,135957.0
2018-08-21 15:55:00,45.25,45.36,45.25,45.3,282684.0,34.3004,34.3838,34.3004,34.3383,282684.0
2018-08-22 09:30:00,45.23,45.36,45.17,45.27,55755.0,34.2853,34.3838,34.2398,34.3156,55755.0
2018-08-22 09:35:00,45.28,45.32,45.11,45.19,36325.5,34.3232,34.3535,34.1943,34.2549,36325.5
2018-08-22 09:40:00,45.15,45.25,45.15,45.17,36973.5,34.2246,34.3004,34.2246,34.2398,36973.5
2018-08-22 09:45:00,45.18,45.2,45.01,45.07,31491.0,34.2474,34.2625,34.1185,34.164,31491.0
2018-08-22 09:50:00,45.08,45.09,44.99,45.02,78907.5,34.1716,34.1791,34.1033,34.1261,78907.5
2018-08-22 09:55:00,45.01,45.15,44.99,45.13,66382.5,34.1185,34.2246,34.1033,34.2095,66382.5
2018-08-22 10:00:00,45.14,45.19,45.13,45.15,46374.0,34.217,34.2549,34.2095,34.2246,46374.0
2018-08-22 10:05:00,45.15,45.23,45.13,45.19,26977.5,34.2246,34.2853,34.2095,34.2549,26977.5
2018-08-22 10:10:00,45.19,45.25,45.11,45.11,39079.5,34.2549,34.3004,34.1943,34.1943,39079.5
2018-08-22 10:15:00,45.11,45.15,45.09,45.14,34122.0,34.1943,34.2246,34.1791,34.217,34122.0
2018-08-22 10:20:00,45.14,45.19,45.12,45.12,44313.0,34.217,34.2549,34.2019,34.2019,44313.0
2018-08-22 10:25:00,45.12,45.15,45.09,45.11,83083.5,34.2019,34.2246,34.1791,34.1943,83083.5
2018-08-22 10:30:00,45.1,45.13,45.02,45.13,44904.0,34.1867,34.2095,34.1261,34.2095,44904.0
2018-08-22 10:35:00,45.13,45.21,45.13,45.15,21708.0,34.2095,34.2701,34.2095,34.2246,21708.0
2018-08-22 10:40:00,45.14,45.17,45.09,45.17,22023.0,34.217,34.2398,34.1791,34.2398,22023.0
2018-08-22 10:45:00,45.18,45.25,45.18,45.21,14491.5,34.2474,34.3004,34.2474,34.2701,14491.5
2018-08-22 10:50:00,45.21,45.21,45.15,45.18,21873.0,34.2701,34.2701,34.2246,34.2474,21873.0
2018-08-22 10:55:00,45.18,45.2,45.14,45.18,16327.5,34.2474,34.2625,34.217,34.2474,16327.5
2018-08-22 11:00:00,45.17,45.23,45.17,45.23,18699.0,34.2398,34.2853,34.2398,34.2853,18699.0
2018-08-22 11:05:00,45.23,45.25,45.17,45.21,11692.5,34.2853,34.3004,34.2398,34.2701,11692.5
2018-08-22 11:10:00,45.21,45.21,45.16,45.2,15594.0,34.2701,34.2701,34.2322,34.2625,15594.0
2018-08-22 11:15:00,45.21,45.23,45.19,45.21,15193.5,34.2701,34.2853,34.2549,34.2701,15193.5
2018-08-22 11:20:00,45.2,45.22,45.16,45.16,15430.5,34.2625,34.2777,34.2322,34.2322,15430.5
2018-08-22 11:25:00,45.15,45.17,45.13,45.17,19366.5,34.2246,34.2398,34.2095,34.2398,19366.5
2018-08-22 11:30:00,45.17,45.17,45.12,45.15,25014.0,34.2398,34.2398,34.2019,34.2246,25014.0
2018-08-22 11:35:00,45.14,45.16,45.11,45.16,14418.0,34.217,34.2322,34.1943,34.2322,14418.0
2018-08-22 11:40:00,45.15,45.21,45.14,45.21,12792.0,34.2246,34.2701,34.217,34.2701,12792.0
2018-08-22 11:45:00,45.2,45.21,45.13,45.13,14403.0,34.2625,34.2701,34.2095,34.2095,14403.0
2018-08-22 11:50:00,45.13,45.17,45.12,45.14,19777.5,34.2095,34.2398,34.2019,34.217,19777.5
2018-08-22 11:55:00,45.14,45.17,45.13,45.17,15697.5,34.217,34.2398,34.2095,34.2398,15697.5
2018-08-22 12:00:00,45.16,45.18,45.16,45.18,11448.0,34.2322,34.2474,34.2322,34.2474,11448.0
2018-08-22 12:05:00,45.18,45.19,45.16,45.17,9600.0,34.2474,34.2549,34.2322,34.2398,9600.0
2018-08-22 12:10:00,45.17,45.17,45.13,45.15,11470.5,34.2398,34.2398,34.2095,34.2246,11470.5
2018-08-22 12:15:00,45.15,45.17,45.15,45.17,11265.0,34.2246,34.2398,34.2246,34.2398,11265.0
2018-08-22 12:20:00,45.17,45.17,45.13,45.15,16192.5,34.2398,34.2398,34.2095,34.2246,16192.5
2018-08-22 12:25:00,45.15,45.15,45.13,45.14,10368.0,34.2246,34.2246,34.2095,34.217,10368.0
2018-08-22 12:30:00,45.15,45.15,45.13,45.15,14499.0,34.2246,34.2246,34.2095,34.2246,14499.0
2018-08-22 12:35:00,45.15,45.17,45.13,45.15,19092.0,34.2246,34.2398,34.2095,34.2246,19092.0
2018-08-22 12:40:00,45.15,45.19,45.15,45.17,14700.0,34.2246,34.2549,34.2246,34.2398,14700.0
2018-08-22 12:45:00,45.17,45.17,45.15,45.17,14088.0,34.2398,34.2398,34.2246,34.2398,14088.0
2018-08-22 12:50:00,45.17,45.17,45.15,45.17,14152.5,34.2398,34.2398,34.2246,34.2398,14152.5
2018-08-22 12:55:00,45.17,45.19,45.17,45.18,13533.0,34.2398,34.2549,34.2398,34.2474,13533.0
2018-08-22 13:00:00,45.18,45.19,45.16,45.16,21924.0,34.2474,34.2549,34.2322,34.2322,21924.0
2018-08-22 13:05:00,45.15,45.17,45.13,45.17,23029.5,34.2246,34.2398,34.2095,34.2398,23029.5
2018-08-22 13:10:00,45.17,45.17,45.14,45.15,9676.5,34.2398,34.2398,34.217,34.2246,9676.5
2018-08-22 13:15:00,45.15,45.17,45.15,45.15,13102.5,34.2246,34.2398,34.2246,34.2246,13102.5
2018-08-22 13:20:00,45.16,45.19,45.16,45.18,9600.0,34.2322,34.2549,34.2322,34.2474,9600.0
2018-08-22 13:25:00,45.18,45.19,45.16,45.16,11625.0,34.2474,34.2549,34.2322,34.2322,11625.0
2018-08-22 13:30:00,45.15,45.18,45.15,45.17,21760.5,34.2246,34.2474,34.2246,34.2398,21760.5
2018-08-22 13:35:00,45.17,45.17,45.15,45.16,25989.0,34.2398,34.2398,34.2246,34.2322,25989.0
2018-08-22 13:40:00,45.16,45.18,45.16,45.17,16461.0,34.2322,34.2474,34.2322,34.2398,16461.0
2018-08-22 13:45:00,45.17,45.18,45.15,45.15,24375.0,34.2398,34.2474,34.2246,34.2246,24375.0
2018-08-22 13:50:00,45.15,45.16,45.14,45.15,19033.5,34.2246,34.2322,34.217,34.2246,19033.5
2018-08-22 13:55:00,45.15,45.17,45.15,45.17,24793.5,34.2246,34.2398,34.2246,34.2398,24793.5
2018-08-22 14:00:00,45.16,45.25,45.16,45.24,24591.0,34.2322,34.3004,34.2322,34.2928,24591.0
2018-08-22 14:05:00,45.23,45.25,45.21,45.23,22582.5,34.2853,34.3004,34.2701,34.2853,22582.5
2018-08-22 14:10:00,45.22,45.23,45.22,45.23,12808.5,34.2777,34.2853,34.2777,34.2853,12808.5
2018-08-22 14:15:00,45.23,45.23,45.15,45.17,31522.5,34.2853,34.2853,34.2246,34.2398,31522.5
2018-08-22 14:20:00,45.17,45.2,45.17,45.17,22960.5,34.2398,34.2625,34.2398,34.2398,22960.5
2018-08-22 14:25:00,45.16,45.17,45.13,45.17,16480.5,34.2322,34.2398,34.2095,34.2398,16480.5
2018-08-22 14:30:00,45.18,45.2,45.17,45.17,16630.5,34.2474,34.2625,34.2398,34.2398,16630.5
2018-08-22 14:35:00,45.18,45.19,45.17,45.18,16921.5,34.2474,34.2549,34.2398,34.2474,16921.5
2018-08-22 14:40:00,45.17,45.19,45.17,45.19,19191.0,34.2398,34.2549,34.2398,34.2549,19191.0
2018-08-22 14:45:00,45.19,45.21,45.19,45.21,20049.0,34.2549,34.2701,34.2549,34.2701,20049.0
2018-08-22 14:50:00,45.2,45.21,45.2,45.21,15778.5,34.2625,34.2701,34.2625,34.2701,15778.5
2018-08-22 14:55:00,45.21,45.22,45.19,45.19,23224.5,34.2701,34.2777,34.2549,34.2549,23224.5
2018-08-22 15:00:00,45.19,45.25,45.19,45.24,28612.5,34.2549,34.3004,34.2549,34.2928,28612.5
2018-08-22 15:05:00,45.23,45.24,45.19,45.21,29130.0,34.2853,34.2928,34.2549,34.2701,29130.0
2018-08-22 15:10:00,45.21,45.24,45.21,45.23,24945.0,34.2701,34.2928,34.2701,34.2853,24945.0
2018-08-22 15:15:00,45.24,45.25,45.23,45.25,16033.5,34.2928,34.3004,34.2853,34.3004,16033.5
2018-08-22 15:20:00,45.25,45.25,45.23,45.24,12477.0,34.3004,34.3004,34.2853,34.2928,12477.0
2018-08-22 15:25:00,45.24,45.25,45.23,45.23,21600.0,34.2928,34.3004,34.2853,34.2853,21600.0
2018-08-22 15:30:00,45.23,45.24,45.22,45.23,20176.5,34.2853,34.2928,34.2777,34.2853,20176.5
2018-08-22 15:35:00,45.22,45.23,45.2,45.23,23194.5,34.2777,34.2853,34.2625,34.2853,23194.5
2018-08-22 15:40:00,45.23,45.24,45.22,45.24,31426.5,34.2853,34.2928,34.2777,34.2928,31426.5
2018-08-22 15:45:00,45.23,45.25,45.21,45.22,73002.0,34.2853,34.3004,34.2701,34.2777,73002.0
2018-08-22 15:50:00,45.22,45.22,45.2,45.21,71925.0,34.2777,34.2777,34.2625,34.2701,71925.0
2018-08-22 15:55:00,45.21,45.22,45.19,45.19,187492.5,34.2701,34.2777,34.2549,34.2549,187492.5
2018-08-23 09:30:00,44.98,45.03,44.88,44.9,39966.0,34.0957,34.1337,34.0199,34.0351,39966.0
2018-08-23 09:35:00,44.88,44.9,44.71,44.74,9457.5,34.0199,34.0351,33.8911,33.9138,9457.5
2018-08-23 09:40:00,44.71,44.8,44.63,44.65,18094.5,33.8911,33.9593,33.8304,33.8456,18094.5
2018-08-23 09:45:00,44.67,44.73,44.61,44.61,11965.5,33.8608,33.9062,33.8153,33.8153,11965.5
2018-08-23 09:50:00,44.63,44.78,44.63,44.73,10417.5,33.8304,33.9441,33.8304,33.9062,10417.5
2018-08-23 09:55:00,44.7,44.84,44.64,44.67,43083.0,33.8835,33.9896,33.838,33.8608,43083.0
2018-08-23 10:00:00,44.65,44.72,44.65,44.66,16999.5,33.8456,33.8987,33.8456,33.8532,16999.5
2018-08-23 10:05:00,44.69,44.71,44.64,44.69,29511.0,33.8759,33.8911,33.838,33.8759,29511.0
2018-08-23 10:10:00,44.69,44.69,44.61,44.63,12147.0,33.8759,33.8759,33.8153,33.8304,12147.0
2018-08-23 10:15:00,44.63,44.67,44.57,44.59,25954.5,33.8304,33.8608,33.785,33.8001,25954.5
2018-08-23 10:20:00,44.6,44.63,44.57,44.61,15193.5,33.8077,33.8304,33.785,33.8153,15193.5
2018-08-23 10:25:00,44.59,44.62,44.53,44.6,16851.0,33.8001,33.8229,33.7546,33.8077,16851.0
2018-08-23 10:30:00,44.6,44.63,44.54,44.54,25039.5,33.8077,33.8304,33.7622,33.7622,25039.5
2018-08-23 10:35:00,44.54,44.54,44.42,44.46,21693.0,33.7622,33.7622,33.6713,33.7016,21693.0
2018-08-23 10:40:00,44.46,44.49,44.44,44.46,13057.5,33.7016,33.7243,33.6864,33.7016,13057.5
2018-08-23 10:45:00,44.45,44.47,44.43,44.45,13455.0,33.694,33.7092,33.6788,33.694,13455.0
2018-08-23 10:50:00,44.46,44.46,44.39,44.39,10551.0,33.7016,33.7016,33.6485,33.6485,10551.0
2018-08-23 10:55:00,44.39,44.41,44.35,44.41,15456.0,33.6485,33.6637,33.6182,33.6637,15456.0
2018-08-23 11:00:00,44.39,44.45,44.36,44.44,12484.5,33.6485,33.694,33.6258,33.6864,12484.5
2018-08-23 11:05:00,44.43,44.43,44.31,44.33,31536.0,33.6788,33.6788,33.5879,33.603,31536.0
2018-08-23 11:10:00,44.31,44.37,44.3,44.33,20383.5,33.5879,33.6334,33.5803,33.603,20383.5
2018-08-23 11:15:00,44.31,44.33,44.24,44.24,20847.0,33.5879,33.603,33.5348,33.5348,20847.0
2018-08-23 11:20:00,44.23,44.28,44.19,44.27,14298.0,33.5272,33.5651,33.4969,33.5576,14298.0
2018-08-23 11:25:00,44.27,44.3,44.21,44.22,26490.0,33.5576,33.5803,33.5121,33.5197,26490.0
2018-08-23 11:30:00,44.21,44.26,44.19,44.22,16905.0,33.5121,33.55,33.4969,33.5197,16905.0
2018-08-23 11:35:00,44.23,44.23,44.13,44.13,28486.5,33.5272,33.5272,33.4514,33.4514,28486.5
2018-08-23 11:40:00,44.13,44.19,44.09,44.17,26767.5,33.4514,33.4969,33.4211,33.4818,26767.5
2018-08-23 11:45:00,44.18,44.2,44.17,44.19,18963.0,33.4893,33.5045,33.4818,33.4969,18963.0
2018-08-23 11:50:00,44.2,44.21,44.15,44.15,20892.0,33.5045,33.5121,33.4666,33.4666,20892.0
2018-08-23 11:55:00,44.15,44.19,44.15,44.17,25404.0,33.4666,33.4969,33.4666,33.4818,25404.0
2018-08-23 12:00:00,44.17,44.2,44.16,44.17,27106.5,33.4818,33.5045,33.4742,33.4818,27106.5
2018-08-23 12:05:00,44.17,44.25,44.17,44.23,8751.0,33.4818,33.5424,33.4818,33.5272,8751.0
2018-08-23 12:10:00,44.24,44.24,44.19,44.2,5850.0,33.5348,33.5348,33.4969,33.5045,5850.0
2018-08-23 12:15:00,44.2,44.24,44.19,44.24,13105.5,33.5045,33.5348,33.4969,33.5348,13105.5
2018-08-23 12:20:00,44.24,44.27,44.23,44.26,6600.0,33.5348,33.5576,33.5272,33.55,6600.0
2018-08-23 12:25:00,44.26,44.26,44.23,44.23,16039.5,33.55,33.55,33.5272,33.5272,16039.5
2018-08-23 12:30:00,44.23,44.27,44.21,44.27,61182.0,33.5272,33.5576,33.5121,33.5576,61182.0
2018-08-23 12:35:00,44.27,44.27,44.25,44.25,20980.5,33.5576,33.5576,33.5424,33.5424,20980.5
2018-08-23 12:40:00,44.26,44.32,44.26,44.27,10717.5,33.55,33.5955,33.55,33.5576,10717.5
2018-08-23 12:45:00,44.27,44.27,44.23,44.25,8451.0,33.5576,33.5576,33.5272,33.5424,8451.0
2018-08-23 12:50:00,44.24,44.35,44.24,44.34,18724.5,33.5348,33.6182,33.5348,33.6106,18724.5
2018-08-23 12:55:00,44.35,44.37,44.33,44.33,10332.0,33.6182,33.6334,33.603,33.603,10332.0
2018-08-23 13:00:00,44.34,44.37,44.33,44.35,11217.0,33.6106,33.6334,33.603,33.6182,11217.0
2018-08-23 13:05:00,44.35,44.35,44.33,44.33,16248.0,33.6182,33.6182,33.603,33.603,16248.0
2018-08-23 13:10:00,44.33,44.33,44.29,44.29,16213.5,33.603,33.603,33.5727,33.5727,16213.5
2018-08-23 13:15:00,44.29,44.33,44.27,44.31,12312.0,33.5727,33.603,33.5576,33.5879,12312.0
2018-08-23 13:20:00,44.31,44.33,44.3,44.3,9459.0,33.5879,33.603,33.5803,33.5803,9459.0
2018-08-23 13:25:00,44.29,44.35,44.29,44.35,7350.0,33.5727,33.6182,33.5727,33.6182,7350.0
2018-08-23 13:30:00,44.35,44.35,44.29,44.33,15616.5,33.6182,33.6182,33.5727,33.603,15616.5
2018-08-23 13:35:00,44.33,44.35,44.32,44.34,57960.0,33.603,33.6182,33.5955,33.6106,57960.0
2018-08-23 13:40:00,44.35,44.38,44.33,44.33,31009.5,33.6182,33.6409,33.603,33.603,31009.5
2018-08-23 13:45:00,44.34,44.34,44.26,44.28,15667.5,33.6106,33.6106,33.55,33.5651,15667.5
2018-08-23 13:50:00,44.28,44.3,44.25,44.28,13822.5,33.5651,33.5803,33.5424,33.5651,13822.5
2018-08-23 13:55:00,44.28,44.29,44.25,44.29,9882.0,33.5651,33.5727,33.5424,33.5727,9882.0
2018-08-23 14:00:00,44.29,44.33,44.29,44.31,10843.5,33.5727,33.603,33.5727,33.5879,10843.5
2018-08-23 14:05:00,44.32,44.34,44.31,44.32,13800.0,33.5955,33.6106,33.5879,33.5955,13800.0
2018-08-23 14:10:00,44.32,44.33,44.3,44.33,10194.0,33.5955,33.603,33.5803,33.603,10194.0
2018-08-23 14:15:00,44.33,44.35,44.33,44.34,11193.0,33.603,33.6182,33.603,33.6106,11193.0
2018-08-23 14:20:00,44.35,44.37,44.35,44.35,13339.5,33.6182,33.6334,33.6182,33.6182,13339.5
2018-08-23 14:25:00,44.35,44.37,44.35,44.37,8382.0,33.6182,33.6334,33.6182,33.6334,8382.0
2018-08-23 14:30:00,44.37,44.39,44.36,44.38,11625.0,33.6334,33.6485,33.6258,33.6409,11625.0
2018-08-23 14:35:00,44.38,44.38,44.37,44.37,13204.5,33.6409,33.6409,33.6334,33.6334,13204.5
2018-08-23 14:40:00,44.37,44.42,44.37,44.41,18237.0,33.6334,33.6713,33.6334,33.6637,18237.0
2018-08-23 14:45:00,44.41,44.41,44.38,44.38,11176.5,33.6637,33.6637,33.6409,33.6409,11176.5
2018-08-23 14:50:00,44.37,44.38,44.34,44.35,17775.0,33.6334,33.6409,33.6106,33.6182,17775.0
2018-08-23 14:55:00,44.35,44.37,44.34,44.37,19284.0,33.6182,33.6334,33.6106,33.6334,19284.0
2018-08-23 15:00:00,44.37,44.41,44.37,44.41,21484.5,33.6334,33.6637,33.6334,33.6637,21484.5
2018-08-23 15:05:00,44.4,44.43,44.39,44.41,23482.5,33.6561,33.6788,33.6485,33.6637,23482.5
2018-08-23 15:10:00,44.41,44.41,44.38,44.38,21886.5,33.6637,33.6637,33.6409,33.6409,21886.5
2018-08-23 15:15:00,44.38,44.38,44.35,44.35,13759.5,33.6409,33.6409,33.6182,33.6182,13759.5
2018-08-23 15:20:00,44.36,44.37,44.34,44.36,17778.0,33.6258,33.6334,33.6106,33.6258,17778.0
2018-08-23 15:25:00,44.36,44.37,44.35,44.37,17296.5,33.6258,33.6334,33.6182,33.6334,17296.5
2018-08-23 15:30:00,44.37,44.38,44.36,44.37,28140.0,33.6334,33.6409,33.6258,33.6334,28140.0
2018-08-23 15:35:00,44.37,44.4,44.37,44.37,41775.0,33.6334,33.6561,33.6334,33.6334,41775.0
2018-08-23 15:40:00,44.37,44.37,44.31,44.33,41931.0,33.6334,33.6334,33.5879,33.603,41931.0
2018-08-23 15:45:00,44.33,44.33,44.3,44.32,34392.0,33.603,33.603,33.5803,33.5955,34392.0
2018-08-23 15:50:00,44.31,44.37,44.31,44.35,64225.5,33.5879,33.6334,33.5879,33.6182,64225.5
2018-08-23 15:55:00,44.35,44.41,44.35,44.41,166534.5,33.6182,33.6637,33.6182,33.6637,166534.5
2018-08-24 09:30:00,44.37,44.49,44.23,44.38,79570.5,33.6334,33.7243,33.5272,33.6409,79570.5
2018-08-24 09:35:00,44.37,44.49,44.29,44.42,32326.5,33.6334,33.7243,33.5727,33.6713,32326.5
2018-08-24 09:40:00,44.42,44.42,44.28,44.31,29680.5,33.6713,33.6713,33.5651,33.5879,29680.5
2018-08-24 09:45:00,44.32,44.54,44.29,44.53,32682.0,33.5955,33.7622,33.5727,33.7546,32682.0
2018-08-24 09:50:00,44.53,44.53,44.39,44.41,23046.0,33.7546,33.7546,33.6485,33.6637,23046.0
2018-08-24 09:55:00,44.41,44.41,44.31,44.31,40804.5,33.6637,33.6637,33.5879,33.5879,40804.5
2018-08-24 10:00:00,44.31,44.39,44.27,44.37,38556.0,33.5879,33.6485,33.5576,33.6334,38556.0
2018-08-24 10:05:00,44.38,44.5,44.38,44.49,35295.0,33.6409,33.7319,33.6409,33.7243,35295.0
2018-08-24 10:10:00,44.48,44.55,44.47,44.53,43185.0,33.7167,33.7698,33.7092,33.7546,43185.0
2018-08-24 10:15:00,44.53,44.61,44.53,44.54,31950.0,33.7546,33.8153,33.7546,33.7622,31950.0
2018-08-24 10:20:00,44.55,44.56,44.49,44.51,21975.0,33.7698,33.7774,33.7243,33.7395,21975.0
2018-08-24 10:25:00,44.51,44.53,44.47,44.48,28069.5,33.7395,33.7546,33.7092,33.7167,28069.5
2018-08-24 10:30:00,44.49,44.53,44.45,44.53,34867.5,33.7243,33.7546,33.694,33.7546,34867.5
2018-08-24 10:35:00,44.54,44.61,44.54,44.61,20208.0,33.7622,33.8153,33.7622,33.8153,20208.0
2018-08-24 10:40:00,44.62,44.63,44.54,44.55,44133.0,33.8229,33.8304,33.7622,33.7698,44133.0
2018-08-24 10:45:00,44.55,44.68,44.55,44.67,37197.0,33.7698,33.8683,33.7698,33.8608,37197.0
2018-08-24 10:50:00,44.66,44.73,44.63,44.73,32377.5,33.8532,33.9062,33.8304,33.9062,32377.5
2018-08-24 10:55:00,44.73,44.77,44.72,44.73,26190.0,33.9062,33.9366,33.8987,33.9062,26190.0
2018-08-24 11:00:00,44.73,44.75,44.68,44.71,26190.0,33.9062,33.9214,33.8683,33.8911,26190.0
2018-08-24 11:05:00,44.71,44.77,44.71,44.75,25183.5,33.8911,33.9366,33.8911,33.9214,25183.5
2018-08-24 11:10:00,44.75,44.81,44.75,44.8,28858.5,33.9214,33.9669,33.9214,33.9593,28858.5
2018-08-24 11:15:00,44.81,44.87,44.79,44.85,36516.0,33.9669,34.0124,33.9517,33.9972,36516.0
2018-08-24 11:20:00,44.84,44.85,44.7,44.76,53584.5,33.9896,33.9972,33.8835,33.929,53584.5
2018-08-24 11:25:00,44.76,44.89,44.76,44.87,42949.5,33.929,34.0275,33.929,34.0124,42949.5
2018-08-24 11:30:00,44.87,44.89,44.81,44.85,22911.0,34.0124,34.0275,33.9669,33.9972,22911.0
2018-08-24 11:35:00,44.85,44.92,44.85,44.88,30336.0,33.9972,34.0503,33.9972,34.0199,30336.0
2018-08-24 11:40:00,44.88,44.89,44.83,44.86,22825.5,34.0199,34.0275,33.982,34.0048,22825.5
2018-08-24 11:45:00,44.87,44.93,44.86,44.91,24751.5,34.0124,34.0578,34.0048,34.0427,24751.5
2018-08-24 11:50:00,44.91,44.95,44.88,44.93,22362.0,34.0427,34.073,34.0199,34.0578,22362.0
2018-08-24 11:55:00,44.93,44.93,44.9,44.93,17100.0,34.0578,34.0578,34.0351,34.0578,17100.0
2018-08-24 12:00:00,44.93,44.95,44.88,44.91,25606.5,34.0578,34.073,34.0199,34.0427,25606.5
2018-08-24 12:05:00,44.91,44.91,44.87,44.89,15225.0,34.0427,34.0427,34.0124,34.0275,15225.0
2018-08-24 12:10:00,44.89,44.94,44.89,44.93,13045.5,34.0275,34.0654,34.0275,34.0578,13045.5
2018-08-24 12:15:00,44.93,44.93,44.88,44.91,17793.0,34.0578,34.0578,34.0199,34.0427,17793.0
2018-08-24 12:20:00,44.91,44.91,44.88,44.91,9157.5,34.0427,34.0427,34.0199,34.0427,9157.5
2018-08-24 12:25:00,44.9,44.95,44.9,44.95,17832.0,34.0351,34.073,34.0351,34.073,17832.0
2018-08-24 12:30:00,44.96,44.96,44.91,44.91,18756.0,34.0806,34.0806,34.0427,34.0427,18756.0
2018-08-24 12:35:00,44.91,44.93,44.91,44.92,15955.5,34.0427,34.0578,34.0427,34.0503,15955.5
2018-08-24 12:40:00,44.92,44.93,44.91,44.93,10056.0,34.0503,34.0578,34.0427,34.0578,10056.0
2018-08-24 12:45:00,44.93,45.01,44.93,45.01,14511.0,34.0578,34.1185,34.0578,34.1185,14511.0
2018-08-24 12:50:00,45.0,45.0,44.97,44.97,17820.0,34.1109,34.1109,34.0882,34.0882,17820.0
2018-08-24 12:55:00,44.97,44.97,44.94,44.97,19953.0,34.0882,34.0882,34.0654,34.0882,19953.0
2018-08-24 13:00:00,44.97,45.03,44.97,45.01,22881.0,34.0882,34.1337,34.0882,34.1185,22881.0
2018-08-24 13:05:00,45.0,45.01,44.95,44.95,14250.0,34.1109,34.1185,34.073,34.073,14250.0
2018-08-24 13:10:00,44.95,44.96,44.92,44.95,20038.5,34.073,34.0806,34.0503,34.073,20038.5
2018-08-24 13:15:00,44.95,44.95,44.93,44.95,9751.5,34.073,34.073,34.0578,34.073,9751.5
2018-08-24 13:20:00,44.96,44.98,44.94,44.95,13687.5,34.0806,34.0957,34.0654,34.073,13687.5
2018-08-24 13:25:00,44.94,44.95,44.92,44.95,11215.5,34.0654,34.073,34.0503,34.073,11215.5
2018-08-24 13:30:00,44.95,44.95,44.91,44.93,15390.0,34.073,34.073,34.0427,34.0578,15390.0
2018-08-24 13:35:00,44.94,44.97,44.94,44.96,12195.0,34.0654,34.0882,34.0654,34.0806,12195.0
2018-08-24 13:40:00,44.96,44.96,44.87,44.88,25528.5,34.0806,34.0806,34.0124,34.0199,25528.5
2018-08-24 13:45:00,44.88,44.9,44.88,44.89,13105.5,34.0199,34.0351,34.0199,34.0275,13105.5
2018-08-24 13:50:00,44.89,44.9,44.87,44.9,14136.0,34.0275,34.0351,34.0124,34.0351,14136.0
2018-08-24 13:55:00,44.9,44.92,44.89,44.92,21099.0,34.0351,34.0503,34.0275,34.0503,21099.0
2018-08-24 14:00:00,44.93,44.93,44.89,44.9,21738.0,34.0578,34.0578,34.0275,34.0351,21738.0
2018-08-24 14:05:00,44.91,44.93,44.91,44.92,25768.5,34.0427,34.0578,34.0427,34.0503,25768.5
2018-08-24 14:10:00,44.93,44.94,44.91,44.93,11782.5,34.0578,34.0654,34.0427,34.0578,11782.5
2018-08-24 14:15:00,44.93,44.98,44.93,44.97,21295.5,34.0578,34.0957,34.0578,34.0882,21295.5
2018-08-24 14:20:00,44.97,44.97,44.95,44.95,14959.5,34.0882,34.0882,34.073,34.073,14959.5
2018-08-24 14:25:00,44.95,44.98,44.93,44.98,18673.5,34.073,34.0957,34.0578,34.0957,18673.5
2018-08-24 14:30:00,44.98,44.99,44.93,44.95,32227.5,34.0957,34.1033,34.0578,34.073,32227.5
2018-08-24 14:35:00,44.96,44.97,44.95,44.95,15516.0,34.0806,34.0882,34.073,34.073,15516.0
2018-08-24 14:40:00,44.96,44.98,44.96,44.97,16230.0,34.0806,34.0957,34.0806,34.0882,16230.0
2018-08-24 14:45:00,44.97,45.0,44.97,45.0,21561.0,34.0882,34.1109,34.0882,34.1109,21561.0
2018-08-24 14:50:00,45.01,45.01,45.0,45.01,20274.0,34.1185,34.1185,34.1109,34.1185,20274.0
2018-08-24 14:55:00,45.01,45.04,44.99,45.0,20868.0,34.1185,34.1412,34.1033,34.1109,20868.0
2018-08-24 15:00:00,44.99,45.0,44.98,44.99,25216.5,34.1033,34.1109,34.0957,34.1033,25216.5
2018-08-24 15:05:00,45.0,45.01,44.99,44.99,24417.0,34.1109,34.1185,34.1033,34.1033,24417.0
2018-08-24 15:10:00,44.99,45.01,44.98,45.0,21037.5,34.1033,34.1185,34.0957,34.1109,21037.5
2018-08-24 15:15:00,45.0,45.0,44.95,44.95,19999.5,34.1109,34.1109,34.073,34.073,19999.5
2018-08-24 15:20:00,44.95,44.97,44.93,44.93,28983.0,34.073,34.0882,34.0578,34.0578,28983.0
2018-08-24 15:25:00,44.93,44.95,44.91,44.92,27178.5,34.0578,34.073,34.0427,34.0503,27178.5
2018-08-24 15:30:00,44.91,44.99,44.91,44.99,35977.5,34.0427,34.1033,34.0427,34.1033,35977.5
2018-08-24 15:35:00,44.99,44.99,44.93,44.96,39894.0,34.1033,34.1033,34.0578,34.0806,39894.0
2018-08-24 15:40:00,44.97,44.99,44.94,44.98,45750.0,34.0882,34.1033,34.0654,34.0957,45750.0
2018-08-24 15:45:00,44.98,45.0,44.97,44.97,53907.0,34.0957,34.1109,34.0882,34.0882,53907.0
2018-08-24 15:50:00,44.97,45.01,44.95,44.95,77556.0,34.0882,34.1185,34.073,34.073,77556.0
2018-08-24 15:55:00,44.95,44.97,44.93,44.95,147277.5,34.073,34.0882,34.0578,34.073,147277.5
2018-08-27 09:30:00,45.21,45.27,45.02,45.21,24987.0,34.2701,34.3156,34.1261,34.2701,24987.0
2018-08-27 09:35:00,45.25,45.44,45.23,45.44,17503.5,34.3004,34.4444,34.2853,34.4444,17503.5
2018-08-27 09:40:00,45.45,45.49,45.38,45.42,13770.0,34.452,34.4823,34.399,34.4293,13770.0
2018-08-27 09:45:00,45.43,45.61,45.43,45.55,16537.5,34.4369,34.5733,34.4369,34.5278,16537.5
2018-08-27 09:50:00,45.54,45.67,45.5,45.59,173542.5,34.5202,34.6188,34.4899,34.5581,173542.5
2018-08-27 09:55:00,45.59,45.6,45.45,45.49,127002.0,34.5581,34.5657,34.452,34.4823,127002.0
2018-08-27 10:00:00,45.5,45.62,45.5,45.62,92878.5,34.4899,34.5809,34.4899,34.5809,92878.5
2018-08-27 10:05:00,45.63,45.71,45.61,45.69,12118.5,34.5885,34.6491,34.5733,34.6339,12118.5
2018-08-27 10:10:00,45.69,45.71,45.65,45.69,15171.0,34.6339,34.6491,34.6036,34.6339,15171.0
2018-08-27 10:15:00,45.69,45.72,45.59,45.6,12691.5,34.6339,34.6567,34.5581,34.5657,12691.5
2018-08-27 10:20:00,45.6,45.69,45.55,45.69,8100.0,34.5657,34.6339,34.5278,34.6339,8100.0
2018-08-27 10:25:00,45.69,45.74,45.65,45.69,13474.5,34.6339,34.6718,34.6036,34.6339,13474.5
2018-08-27 10:30:00,45.68,45.68,45.61,45.63,9496.5,34.6264,34.6264,34.5733,34.5885,9496.5
2018-08-27 10:35:00,45.64,45.65,45.58,45.62,12396.0,34.596,34.6036,34.5506,34.5809,12396.0
2018-08-27 10:40:00,45.61,45.67,45.58,45.67,8689.5,34.5733,34.6188,34.5506,34.6188,8689.5
2018-08-27 10:45:00,45.65,45.65,45.54,45.54,25705.5,34.6036,34.6036,34.5202,34.5202,25705.5
2018-08-27 10:50:00,45.55,45.62,45.55,45.62,13401.0,34.5278,34.5809,34.5278,34.5809,13401.0
2018-08-27 10:55:00,45.63,45.63,45.58,45.61,11991.0,34.5885,34.5885,34.5506,34.5733,11991.0
2018-08-27 11:00:00,45.61,45.69,45.61,45.67,13792.5,34.5733,34.6339,34.5733,34.6188,13792.5
2018-08-27 11:05:00,45.67,45.67,45.57,45.61,16486.5,34.6188,34.6188,34.543,34.5733,16486.5
2018-08-27 11:10:00,45.63,45.68,45.6,45.67,13524.0,34.5885,34.6264,34.5657,34.6188,13524.0
2018-08-27 11:15:00,45.67,45.73,45.67,45.68,14100.0,34.6188,34.6643,34.6188,34.6264,14100.0
2018-08-27 11:20:00,45.67,45.73,45.67,45.73,11376.0,34.6188,34.6643,34.6188,34.6643,11376.0
2018-08-27 11:25:00,45.73,45.78,45.71,45.76,10222.5,34.6643,34.7022,34.6491,34.687,10222.5
2018-08-27 11:30:00,45.76,45.79,45.73,45.77,17457.0,34.687,34.7097,34.6643,34.6946,17457.0
2018-08-27 11:35:00,45.77,45.83,45.77,45.78,17986.5,34.6946,34.7401,34.6946,34.7022,17986.5
2018-08-27 11:40:00,45.78,45.87,45.78,45.87,20320.5,34.7022,34.7704,34.7022,34.7704,20320.5
2018-08-27 11:45:00,45.87,45.92,45.87,45.91,22981.5,34.7704,34.8083,34.7704,34.8007,22981.5
2018-08-27 11:50:00,45.91,45.94,45.89,45.89,20472.0,34.8007,34.8234,34.7855,34.7855,20472.0
2018-08-27 11:55:00,45.89,45.93,45.85,45.91,13183.5,34.7855,34.8159,34.7552,34.8007,13183.5
2018-08-27 12:00:00,45.91,45.94,45.85,45.85,8755.5,34.8007,34.8234,34.7552,34.7552,8755.5
2018-08-27 12:05:00,45.85,45.86,45.83,45.83,7308.0,34.7552,34.7628,34.7401,34.7401,7308.0
2018-08-27 12:10:00,45.84,45.87,45.81,45.85,18510.0,34.7476,34.7704,34.7249,34.7552,18510.0
2018-08-27 12:15:00,45.85,45.87,45.83,45.87,14817.0,34.7552,34.7704,34.7401,34.7704,14817.0
2018-08-27 12:20:00,45.87,45.88,45.85,45.85,9664.5,34.7704,34.778,34.7552,34.7552,9664.5
2018-08-27 12:25:00,45.85,45.88,45.85,45.86,8062.5,34.7552,34.778,34.7552,34.7628,8062.5
2018-08-27 12:30:00,45.87,45.94,45.87,45.94,17883.0,34.7704,34.8234,34.7704,34.8234,17883.0
2018-08-27 12:35:00,45.94,45.95,45.93,45.95,23715.0,34.8234,34.831,34.8159,34.831,23715.0
2018-08-27 12:40:00,45.95,45.99,45.93,45.99,28054.5,34.831,34.8613,34.8159,34.8613,28054.5
2018-08-27 12:45:00,45.99,45.99,45.98,45.99,20928.0,34.8613,34.8613,34.8538,34.8613,20928.0
2018-08-27 12:50:00,45.98,46.0,45.97,45.99,34180.5,34.8538,34.8689,34.8462,34.8613,34180.5
2018-08-27 12:55:00,45.99,46.05,45.98,46.05,15984.0,34.8613,34.9068,34.8538,34.9068,15984.0
2018-08-27 13:00:00,46.03,46.03,45.99,46.01,23125.5,34.8917,34.8917,34.8613,34.8765,23125.5
2018-08-27 13:05:00,46.01,46.06,45.99,46.05,36964.5,34.8765,34.9144,34.8613,34.9068,36964.5
2018-08-27 13:10:00,46.05,46.08,46.05,46.07,9075.0,34.9068,34.9296,34.9068,34.922,9075.0
2018-08-27 13:15:00,46.07,46.09,46.05,46.05,17043.0,34.922,34.9372,34.9068,34.9068,17043.0
2018-08-27 13:20:00,46.05,46.06,46.02,46.05,12325.5,34.9068,34.9144,34.8841,34.9068,12325.5
2018-08-27 13:25:00,46.05,46.05,46.0,46.0,15324.0,34.9068,34.9068,34.8689,34.8689,15324.0
2018-08-27 13:30:00,46.0,46.05,45.97,45.97,26836.5,34.8689,34.9068,34.8462,34.8462,26836.5
2018-08-27 13:35:00,45.97,45.97,45.91,45.93,13855.5,34.8462,34.8462,34.8007,34.8159,13855.5
2018-08-27 13:40:00,45.93,45.93,45.91,45.93,8404.5,34.8159,34.8159,34.8007,34.8159,8404.5
2018-08-27 13:45:00,45.93,45.95,45.93,45.94,12232.5,34.8159,34.831,34.8159,34.8234,12232.5
2018-08-27 13:50:00,45.93,45.93,45.9,45.93,10956.0,34.8159,34.8159,34.7931,34.8159,10956.0
2018-08-27 13:55:00,45.93,45.95,45.92,45.95,12951.0,34.8159,34.831,34.8083,34.831,12951.0
2018-08-27 14:00:00,45.96,45.97,45.93,45.93,23509.5,34.8386,34.8462,34.8159,34.8159,23509.5
2018-08-27 14:05:00,45.92,45.92,45.86,45.89,13035.0,34.8083,34.8083,34.7628,34.7855,13035.0
2018-08-27 14:10:00,45.89,45.89,45.86,45.87,14014.5,34.7855,34.7855,34.7628,34.7704,14014.5
2018-08-27 14:15:00,45.87,45.93,45.87,45.91,13678.5,34.7704,34.8159,34.7704,34.8007,13678.5
2018-08-27 14:20:00,45.91,45.92,45.88,45.88,18784.5,34.8007,34.8083,34.778,34.778,18784.5
2018-08-27 14:25:00,45.88,45.9,45.87,45.89,11569.5,34.778,34.7931,34.7704,34.7855,11569.5
2018-08-27 14:30:00,45.89,45.9,45.87,45.87,12204.0,34.7855,34.7931,34.7704,34.7704,12204.0
2018-08-27 14:35:00,45.87,45.92,45.86,45.9,21321.0,34.7704,34.8083,34.7628,34.7931,21321.0
2018-08-27 14:40:00,45.9,45.9,45.85,45.85,11550.0,34.7931,34.7931,34.7552,34.7552,11550.0
2018-08-27 14:45:00,45.84,45.85,45.81,45.82,10062.0,34.7476,34.7552,34.7249,34.7325,10062.0
2018-08-27 14:50:00,45.81,45.81,45.79,45.79,19741.5,34.7249,34.7249,34.7097,34.7097,19741.5
2018-08-27 14:55:00,45.78,45.81,45.78,45.78,11413.5,34.7022,34.7249,34.7022,34.7022,11413.5
2018-08-27 15:00:00,45.78,45.78,45.75,45.76,11101.5,34.7022,34.7022,34.6794,34.687,11101.5
2018-08-27 15:05:00,45.77,45.77,45.73,45.73,15996.0,34.6946,34.6946,34.6643,34.6643,15996.0
2018-08-27 15:10:00,45.73,45.73,45.7,45.71,9898.5,34.6643,34.6643,34.6415,34.6491,9898.5
2018-08-27 15:15:00,45.71,45.71,45.68,45.68,16590.0,34.6491,34.6491,34.6264,34.6264,16590.0
2018-08-27 15:20:00,45.69,45.73,45.68,45.72,11946.0,34.6339,34.6643,34.6264,34.6567,11946.0
2018-08-27 15:25:00,45.72,45.73,45.71,45.72,12634.5,34.6567,34.6643,34.6491,34.6567,12634.5
2018-08-27 15:30:00,45.71,45.72,45.7,45.71,19444.5,34.6491,34.6567,34.6415,34.6491,19444.5
2018-08-27 15:35:00,45.71,45.74,45.71,45.72,17976.0,34.6491,34.6718,34.6491,34.6567,17976.0
2018-08-27 15:40:00,45.71,45.75,45.69,45.75,25392.0,34.6491,34.6794,34.6339,34.6794,25392.0
2018-08-27 15:45:00,45.74,45.74,45.72,45.73,31276.5,34.6718,34.6718,34.6567,34.6643,31276.5
2018-08-27 15:50:00,45.73,45.73,45.67,45.68,62737.5,34.6643,34.6643,34.6188,34.6264,62737.5
2018-08-27 15:55:00,45.69,45.75,45.68,45.75,133263.0,34.6339,34.6794,34.6264,34.6794,133263.0
2018-08-28 09:30:00,45.88,45.89,45.66,45.83,29032.5,34.778,34.7855,34.6112,34.7401,29032.5
2018-08-28 09:35:00,45.85,45.93,45.81,45.88,8511.0,34.7552,34.8159,34.7249,34.778,8511.0
2018-08-28 09:40:00,45.85,46.03,45.84,45.89,16230.0,34.7552,34.8917,34.7476,34.7855,16230.0
2018-08-28 09:45:00,45.91,46.03,45.87,46.0,20602.5,34.8007,34.8917,34.7704,34.8689,20602.5
2018-08-28 09:50:00,46.0,46.01,45.87,45.95,15276.0,34.8689,34.8765,34.7704,34.831,15276.0
2018-08-28 09:55:00,45.97,45.97,45.88,45.91,11595.0,34.8462,34.8462,34.778,34.8007,11595.0
2018-08-28 10:00:00,45.91,46.0,45.9,46.0,13050.0,34.8007,34.8689,34.7931,34.8689,13050.0
2018-08-28 10:05:00,45.98,46.04,45.98,46.02,10774.5,34.8538,34.8993,34.8538,34.8841,10774.5
2018-08-28 10:10:00,46.01,46.05,45.89,45.95,25251.0,34.8765,34.9068,34.7855,34.831,25251.0
2018-08-28 10:15:00,45.94,45.95,45.84,45.88,65002.5,34.8234,34.831,34.7476,34.778,65002.5
2018-08-28 10:20:00,45.9,45.91,45.78,45.78,28336.5,34.7931,34.8007,34.7022,34.7022,28336.5
2018-08-28 10:25:00,45.78,45.86,45.78,45.85,24300.0,34.7022,34.7628,34.7022,34.7552,24300.0
2018-08-28 10:30:00,45.85,45.89,45.8,45.89,25800.0,34.7552,34.7855,34.7173,34.7855,25800.0
2018-08-28 10:35:00,45.89,45.97,45.89,45.91,13867.5,34.7855,34.8462,34.7855,34.8007,13867.5
2018-08-28 10:40:00,45.91,45.97,45.91,45.96,14758.5,34.8007,34.8462,34.8007,34.8386,14758.5
2018-08-28 10:45:00,45.95,45.97,45.9,45.9,12300.0,34.831,34.8462,34.7931,34.7931,12300.0
2018-08-28 10:50:00,45.89,45.99,45.89,45.96,11712.0,34.7855,34.8613,34.7855,34.8386,11712.0
2018-08-28 10:55:00,45.96,46.01,45.95,46.0,14362.5,34.8386,34.8765,34.831,34.8689,14362.5
2018-08-28 11:00:00,45.99,46.0,45.95,45.99,14188.5,34.8613,34.8689,34.831,34.8613,14188.5
2018-08-28 11:05:00,45.99,46.06,45.97,46.05,19269.0,34.8613,34.9144,34.8462,34.9068,19269.0
2018-08-28 11:10:00,46.06,46.08,46.03,46.03,14688.0,34.9144,34.9296,34.8917,34.8917,14688.0
2018-08-28 11:15:00,46.03,46.04,46.0,46.01,18553.5,34.8917,34.8993,34.8689,34.8765,18553.5
2018-08-28 11:20:00,46.01,46.05,46.0,46.05,22459.5,34.8765,34.9068,34.8689,34.9068,22459.5
2018-08-28 11:25:00,46.04,46.06,46.0,46.0,11010.0,34.8993,34.9144,34.8689,34.8689,11010.0
2018-08-28 11:30:00,46.01,46.01,45.95,45.96,20700.0,34.8765,34.8765,34.831,34.8386,20700.0
2018-08-28 11:35:00,45.96,45.96,45.87,45.87,30858.0,34.8386,34.8386,34.7704,34.7704,30858.0
2018-08-28 11:40:00,45.88,45.91,45.87,45.87,24412.5,34.778,34.8007,34.7704,34.7704,24412.5
2018-08-28 11:45:00,45.87,45.92,45.87,45.91,18750.0,34.7704,34.8083,34.7704,34.8007,18750.0
2018-08-28 11:50:00,45.91,45.93,45.84,45.85,27547.5,34.8007,34.8159,34.7476,34.7552,27547.5
2018-08-28 11:55:00,45.85,45.87,45.83,45.86,19350.0,34.7552,34.7704,34.7401,34.7628,19350.0
2018-08-28 12:00:00,45.85,45.92,45.85,45.89,12814.5,34.7552,34.8083,34.7552,34.7855,12814.5
2018-08-28 12:05:00,45.9,45.93,45.89,45.91,13200.0,34.7931,34.8159,34.7855,34.8007,13200.0
2018-08-28 12:10:00,45.91,45.93,45.89,45.92,8421.0,34.8007,34.8159,34.7855,34.8083,8421.0
2018-08-28 12:15:00,45.93,45.94,45.91,45.91,6750.0,34.8159,34.8234,34.8007,34.8007,6750.0
2018-08-28 12:20:00,45.92,45.92,45.89,45.9,6342.0,34.8083,34.8083,34.7855,34.7931,6342.0
2018-08-28 12:25:00,45.89,45.91,45.83,45.85,29550.0,34.7855,34.8007,34.7401,34.7552,29550.0
2018-08-28 12:30:00,45.85,45.88,45.83,45.83,17578.5,34.7552,34.778,34.7401,34.7401,17578.5
2018-08-28 12:35:00,45.84,45.86,45.83,45.85,10263.0,34.7476,34.7628,34.7401,34.7552,10263.0
2018-08-28 12:40:00,45.84,45.85,45.79,45.82,15895.5,34.7476,34.7552,34.7097,34.7325,15895.5
2018-08-28 12:45:00,45.81,45.87,45.81,45.84,11211.0,34.7249,34.7704,34.7249,34.7476,11211.0
2018-08-28 12:50:00,45.85,45.85,45.83,45.84,7348.5,34.7552,34.7552,34.7401,34.7476,7348.5
2018-08-28 12:55:00,45.85,45.87,45.84,45.85,11487.0,34.7552,34.7704,34.7476,34.7552,11487.0
2018-08-28 13:00:00,45.85,45.86,45.82,45.85,8428.5,34.7552,34.7628,34.7325,34.7552,8428.5
2018-08-28 13:05:00,45.85,45.86,45.84,45.85,9675.0,34.7552,34.7628,34.7476,34.7552,9675.0
2018-08-28 13:10:00,45.85,45.86,45.81,45.81,9600.0,34.7552,34.7628,34.7249,34.7249,9600.0
2018-08-28 13:15:00,45.81,45.84,45.8,45.83,8850.0,34.7249,34.7476,34.7173,34.7401,8850.0
2018-08-28 13:20:00,45.83,45.84,45.83,45.84,7371.0,34.7401,34.7476,34.7401,34.7476,7371.0
2018-08-28 13:25:00,45.84,45.84,45.77,45.78,8551.5,34.7476,34.7476,34.6946,34.7022,8551.5
2018-08-28 13:30:00,45.77,45.79,45.75,45.78,9058.5,34.6946,34.7097,34.6794,34.7022,9058.5
2018-08-28 13:35:00,45.78,45.81,45.78,45.81,14349.0,34.7022,34.7249,34.7022,34.7249,14349.0
2018-08-28 13:40:00,45.81,45.85,45.81,45.83,10098.0,34.7249,34.7552,34.7249,34.7401,10098.0
2018-08-28 13:45:00,45.83,45.83,45.8,45.81,9496.5,34.7401,34.7401,34.7173,34.7249,9496.5
2018-08-28 13:50:00,45.81,45.82,45.79,45.79,26802.0,34.7249,34.7325,34.7097,34.7097,26802.0
2018-08-28 13:55:00,45.79,45.79,45.77,45.78,13486.5,34.7097,34.7097,34.6946,34.7022,13486.5
2018-08-28 14:00:00,45.77,45.78,45.77,45.77,10804.5,34.6946,34.7022,34.6946,34.6946,10804.5
2018-08-28 14:05:00,45.77,45.79,45.76,45.77,13326.0,34.6946,34.7097,34.687,34.6946,13326.0
2018-08-28 14:10:00,45.77,45.81,45.77,45.8,9642.0,34.6946,34.7249,34.6946,34.7173,9642.0
2018-08-28 14:15:00,45.8,45.8,45.77,45.79,8550.0,34.7173,34.7173,34.6946,34.7097,8550.0
2018-08-28 14:20:00,45.8,45.81,45.79,45.8,17308.5,34.7173,34.7249,34.7097,34.7173,17308.5
2018-08-28 14:25:00,45.8,45.84,45.79,45.84,13975.5,34.7173,34.7476,34.7097,34.7476,13975.5
2018-08-28 14:30:00,45.83,45.84,45.81,45.82,10906.5,34.7401,34.7476,34.7249,34.7325,10906.5
2018-08-28 14:35:00,45.82,45.85,45.82,45.84,13735.5,34.7325,34.7552,34.7325,34.7476,13735.5
2018-08-28 14:40:00,45.84,45.87,45.83,45.86,14970.0,34.7476,34.7704,34.7401,34.7628,14970.0
2018-08-28 14:45:00,45.86,45.86,45.84,45.85,12415.5,34.7628,34.7628,34.7476,34.7552,12415.5
2018-08-28 14:50:00,45.85,45.86,45.82,45.84,18030.0,34.7552,34.7628,34.7325,34.7476,18030.0
2018-08-28 14:55:00,45.83,45.84,45.81,45.83,10200.0,34.7401,34.7476,34.7249,34.7401,10200.0
2018-08-28 15:00:00,45.83,45.83,45.8,45.81,12970.5,34.7401,34.7401,34.7173,34.7249,12970.5
2018-08-28 15:05:00,45.81,45.83,45.81,45.81,12400.5,34.7249,34.7401,34.7249,34.7249,12400.5
2018-08-28 15:10:00,45.81,45.81,45.79,45.8,10110.0,34.7249,34.7249,34.7097,34.7173,10110.0
2018-08-28 15:15:00,45.8,45.81,45.79,45.79,12387.0,34.7173,34.7249,34.7097,34.7097,12387.0
2018-08-28 15:20:00,45.79,45.79,45.75,45.77,18651.0,34.7097,34.7097,34.6794,34.6946,18651.0
2018-08-28 15:25:00,45.78,45.81,45.78,45.79,17616.0,34.7022,34.7249,34.7022,34.7097,17616.0
2018-08-28 15:30:00,45.79,45.79,45.77,45.78,33238.5,34.7097,34.7097,34.6946,34.7022,33238.5
2018-08-28 15:35:00,45.78,45.79,45.75,45.76,27490.5,34.7022,34.7097,34.6794,34.687,27490.5
2018-08-28 15:40:00,45.75,45.75,45.73,45.75,24864.0,34.6794,34.6794,34.6643,34.6794,24864.0
2018-08-28 15:45:00,45.74,45.74,45.69,45.69,36813.0,34.6718,34.6718,34.6339,34.6339,36813.0
2018-08-28 15:50:00,45.69,45.69,45.62,45.63,140070.0,34.6339,34.6339,34.5809,34.5885,140070.0
2018-08-28 15:55:00,45.63,45.67,45.61,45.65,361168.5,34.5885,34.6188,34.5733,34.6036,361168.5
2018-08-29 09:30:00,45.65,45.78,45.39,45.43,36862.5,34.6036,34.7022,34.4065,34.4369,36862.5
2018-08-29 09:35:00,45.43,45.49,45.35,45.37,11962.5,34.4369,34.4823,34.3762,34.3914,11962.5
2018-08-29 09:40:00,45.35,45.37,45.25,45.28,28135.5,34.3762,34.3914,34.3004,34.3232,28135.5
2018-08-29 09:45:00,45.31,45.38,45.25,45.31,13710.0,34.3459,34.399,34.3004,34.3459,13710.0
2018-08-29 09:50:00,45.27,45.39,45.27,45.33,9375.0,34.3156,34.4065,34.3156,34.3611,9375.0
2018-08-29 09:55:00,45.31,45.36,45.25,45.34,16276.5,34.3459,34.3838,34.3004,34.3686,16276.5
2018-08-29 10:00:00,45.32,45.34,45.27,45.29,8400.0,34.3535,34.3686,34.3156,34.3307,8400.0
2018-08-29 10:05:00,45.29,45.4,45.29,45.39,12675.0,34.3307,34.4141,34.3307,34.4065,12675.0
2018-08-29 10:10:00,45.38,45.38,45.33,45.37,23419.5,34.399,34.399,34.3611,34.3914,23419.5
2018-08-29 10:15:00,45.39,45.43,45.32,45.34,9523.5,34.4065,34.4369,34.3535,34.3686,9523.5
2018-08-29 10:20:00,45.35,45.39,45.32,45.37,15634.5,34.3762,34.4065,34.3535,34.3914,15634.5
2018-08-29 10:25:00,45.36,45.37,45.32,45.37,7080.0,34.3838,34.3914,34.3535,34.3914,7080.0
2018-08-29 10:30:00,45.39,45.43,45.35,45.35,7977.0,34.4065,34.4369,34.3762,34.3762,7977.0
2018-08-29 10:35:00,45.36,45.37,45.31,45.35,7192.5,34.3838,34.3914,34.3459,34.3762,7192.5
2018-08-29 10:40:00,45.35,45.39,45.34,45.37,9820.5,34.3762,34.4065,34.3686,34.3914,9820.5
2018-08-29 10:45:00,45.35,45.39,45.35,45.38,5700.0,34.3762,34.4065,34.3762,34.399,5700.0
2018-08-29 10:50:00,45.38,45.41,45.35,45.39,10834.5,34.399,34.4217,34.3762,34.4065,10834.5
2018-08-29 10:55:00,45.38,45.43,45.37,45.43,7650.0,34.399,34.4369,34.3914,34.4369,7650.0
2018-08-29 11:00:00,45.42,45.44,45.39,45.41,10851.0,34.4293,34.4444,34.4065,34.4217,10851.0
2018-08-29 11:05:00,45.4,45.47,45.4,45.43,7083.0,34.4141,34.4672,34.4141,34.4369,7083.0
2018-08-29 11:10:00,45.43,45.47,45.43,45.47,5400.0,34.4369,34.4672,34.4369,34.4672,5400.0
2018-08-29 11:15:00,45.45,45.5,45.45,45.47,5368.5,34.452,34.4899,34.452,34.4672,5368.5
2018-08-29 11:20:00,45.47,45.53,45.47,45.53,11859.0,34.4672,34.5127,34.4672,34.5127,11859.0
2018-08-29 11:25:00,45.54,45.57,45.53,45.55,7120.5,34.5202,34.543,34.5127,34.5278,7120.5
2018-08-29 11:30:00,45.56,45.61,45.56,45.56,8100.0,34.5354,34.5733,34.5354,34.5354,8100.0
2018-08-29 11:35:00,45.57,45.57,45.53,45.53,3750.0,34.543,34.543,34.5127,34.5127,3750.0
2018-08-29 11:40:00,45.55,45.55,45.51,45.53,12759.0,34.5278,34.5278,34.4975,34.5127,12759.0
2018-08-29 11:45:00,45.52,45.59,45.52,45.55,8742.0,34.5051,34.5581,34.5051,34.5278,8742.0
2018-08-29 11:50:00,45.55,45.59,45.55,45.58,34677.0,34.5278,34.5581,34.5278,34.5506,34677.0
2018-08-29 11:55:00,45.58,45.64,45.56,45.58,27300.0,34.5506,34.596,34.5354,34.5506,27300.0
2018-08-29 12:00:00,45.59,45.62,45.57,45.57,5437.5,34.5581,34.5809,34.543,34.543,5437.5
2018-08-29 12:05:00,45.57,45.64,45.57,45.63,7350.0,34.543,34.596,34.543,34.5885,7350.0
2018-08-29 12:10:00,45.63,45.67,45.62,45.65,4737.0,34.5885,34.6188,34.5809,34.6036,4737.0
2018-08-29 12:15:00,45.66,45.67,45.63,45.63,6600.0,34.6112,34.6188,34.5885,34.5885,6600.0
2018-08-29 12:20:00,45.63,45.64,45.61,45.61,7377.0,34.5885,34.596,34.5733,34.5733,7377.0
2018-08-29 12:25:00,45.61,45.64,45.61,45.64,6861.0,34.5733,34.596,34.5733,34.596,6861.0
2018-08-29 12:30:00,45.64,45.67,45.61,45.65,6150.0,34.596,34.6188,34.5733,34.6036,6150.0
2018-08-29 12:35:00,45.65,45.68,45.65,45.66,7200.0,34.6036,34.6264,34.6036,34.6112,7200.0
2018-08-29 12:40:00,45.67,45.68,45.65,45.65,6708.0,34.6188,34.6264,34.6036,34.6036,6708.0
2018-08-29 12:45:00,45.65,45.68,45.63,45.63,6895.5,34.6036,34.6264,34.5885,34.5885,6895.5
2018-08-29 12:50:00,45.63,45.64,45.58,45.58,29391.0,34.5885,34.596,34.5506,34.5506,29391.0
2018-08-29 12:55:00,45.59,45.61,45.57,45.59,8401.5,34.5581,34.5733,34.543,34.5581,8401.5
2018-08-29 13:00:00,45.59,45.61,45.58,45.6,4050.0,34.5581,34.5733,34.5506,34.5657,4050.0
2018-08-29 13:05:00,45.6,45.63,45.59,45.59,7509.0,34.5657,34.5885,34.5581,34.5581,7509.0
2018-08-29 13:10:00,45.59,45.61,45.58,45.61,8589.0,34.5581,34.5733,34.5506,34.5733,8589.0
2018-08-29 13:15:00,45.61,45.61,45.56,45.56,8583.0,34.5733,34.5733,34.5354,34.5354,8583.0
2018-08-29 13:20:00,45.56,45.57,45.53,45.55,13057.5,34.5354,34.543,34.5127,34.5278,13057.5
2018-08-29 13:25:00,45.54,45.55,45.51,45.52,10410.0,34.5202,34.5278,34.4975,34.5051,10410.0
2018-08-29 13:30:00,45.51,45.54,45.5,45.53,6750.0,34.4975,34.5202,34.4899,34.5127,6750.0
2018-08-29 13:35:00,45.53,45.53,45.52,45.53,7372.5,34.5127,34.5127,34.5051,34.5127,7372.5
2018-08-29 13:40:00,45.53,45.54,45.5,45.5,14412.0,34.5127,34.5202,34.4899,34.4899,14412.0
2018-08-29 13:45:00,45.5,45.51,45.49,45.51,9450.0,34.4899,34.4975,34.4823,34.4975,9450.0
2018-08-29 13:50:00,45.51,45.52,45.47,45.5,11226.0,34.4975,34.5051,34.4672,34.4899,11226.0
2018-08-29 13:55:00,45.49,45.51,45.47,45.48,11220.0,34.4823,34.4975,34.4672,34.4748,11220.0
2018-08-29 14:00:00,45.47,45.5,45.47,45.48,11475.0,34.4672,34.4899,34.4672,34.4748,11475.0
2018-08-29 14:05:00,45.49,45.51,45.48,45.51,8040.0,34.4823,34.4975,34.4748,34.4975,8040.0
2018-08-29 14:10:00,45.5,45.56,45.5,45.54,15786.0,34.4899,34.5354,34.4899,34.5202,15786.0
2018-08-29 14:15:00,45.54,45.57,45.53,45.56,7950.0,34.5202,34.543,34.5127,34.5354,7950.0
2018-08-29 14:20:00,45.55,45.55,45.53,45.54,7980.0,34.5278,34.5278,34.5127,34.5202,7980.0
2018-08-29 14:25:00,45.54,45.56,45.53,45.54,7162.5,34.5202,34.5354,34.5127,34.5202,7162.5
2018-08-29 14:30:00,45.55,45.57,45.54,45.56,5524.5,34.5278,34.543,34.5202,34.5354,5524.5
2018-08-29 14:35:00,45.56,45.59,45.56,45.57,11844.0,34.5354,34.5581,34.5354,34.543,11844.0
2018-08-29 14:40:00,45.58,45.6,45.57,45.6,8400.0,34.5506,34.5657,34.543,34.5657,8400.0
2018-08-29 14:45:00,45.6,45.62,45.6,45.61,8121.0,34.5657,34.5809,34.5657,34.5733,8121.0
2018-08-29 14:50:00,45.61,45.62,45.59,45.59,7894.5,34.5733,34.5809,34.5581,34.5581,7894.5
2018-08-29 14:55:00,45.59,45.61,45.59,45.6,15220.5,34.5581,34.5733,34.5581,34.5657,15220.5
2018-08-29 15:00:00,45.6,45.61,45.59,45.6,11820.0,34.5657,34.5733,34.5581,34.5657,11820.0
2018-08-29 15:05:00,45.59,45.59,45.57,45.59,11545.5,34.5581,34.5581,34.543,34.5581,11545.5
2018-08-29 15:10:00,45.59,45.61,45.59,45.61,6150.0,34.5581,34.5733,34.5581,34.5733,6150.0
2018-08-29 15:15:00,45.61,45.63,45.6,45.63,7792.5,34.5733,34.5885,34.5657,34.5885,7792.5
2018-08-29 15:20:00,45.63,45.65,45.61,45.62,14326.5,34.5885,34.6036,34.5733,34.5809,14326.5
2018-08-29 15:25:00,45.63,45.65,45.62,45.64,8196.0,34.5885,34.6036,34.5809,34.596,8196.0
2018-08-29 15:30:00,45.65,45.65,45.62,45.64,19129.5,34.6036,34.6036,34.5809,34.596,19129.5
2018-08-29 15:35:00,45.65,45.66,45.64,45.64,10350.0,34.6036,34.6112,34.596,34.596,10350.0
2018-08-29 15:40:00,45.65,45.65,45.62,45.63,14626.5,34.6036,34.6036,34.5809,34.5885,14626.5
2018-08-29 15:45:00,45.63,45.64,45.61,45.63,18849.0,34.5885,34.596,34.5733,34.5885,18849.0
2018-08-29 15:50:00,45.66,45.67,45.61,45.63,47904.0,34.6112,34.6188,34.5733,34.5885,47904.0
2018-08-29 15:55:00,45.63,45.64,45.6,45.61,89542.5,34.5885,34.596,34.5657,34.5733,89542.5
2018-08-30 09:30:00,45.5,45.71,45.39,45.43,31948.5,34.4899,34.6491,34.4065,34.4369,31948.5
2018-08-30 09:35:00,45.43,45.55,45.43,45.54,12462.0,34.4369,34.5278,34.4369,34.5202,12462.0
2018-08-30 09:40:00,45.53,45.59,45.49,45.55,9450.0,34.5127,34.5581,34.4823,34.5278,9450.0
2018-08-30 09:45:00,45.57,45.62,45.51,45.51,15999.0,34.543,34.5809,34.4975,34.4975,15999.0
2018-08-30 09:50:00,45.49,45.53,45.42,45.43,12712.5,34.4823,34.5127,34.4293,34.4369,12712.5
2018-08-30 09:55:00,45.44,45.48,45.36,45.41,19204.5,34.4444,34.4748,34.3838,34.4217,19204.5
2018-08-30 10:00:00,45.4,45.51,45.38,45.44,19732.5,34.4141,34.4975,34.399,34.4444,19732.5
2018-08-30 10:05:00,45.43,45.44,45.35,45.35,10996.5,34.4369,34.4444,34.3762,34.3762,10996.5
2018-08-30 10:10:00,45.37,45.39,45.35,45.39,11550.0,34.3914,34.4065,34.3762,34.4065,11550.0
2018-08-30 10:15:00,45.39,45.4,45.34,45.37,13524.0,34.4065,34.4141,34.3686,34.3914,13524.0
2018-08-30 10:20:00,45.37,45.38,45.29,45.29,18477.0,34.3914,34.399,34.3307,34.3307,18477.0
2018-08-30 10:25:00,45.29,45.34,45.28,45.33,23454.0,34.3307,34.3686,34.3232,34.3611,23454.0
2018-08-30 10:30:00,45.32,45.36,45.29,45.33,16606.5,34.3535,34.3838,34.3307,34.3611,16606.5
2018-08-30 10:35:00,45.33,45.39,45.33,45.38,14878.5,34.3611,34.4065,34.3611,34.399,14878.5
2018-08-30 10:40:00,45.38,45.41,45.37,45.41,18450.0,34.399,34.4217,34.3914,34.4217,18450.0
2018-08-30 10:45:00,45.41,45.41,45.35,45.39,15406.5,34.4217,34.4217,34.3762,34.4065,15406.5
2018-08-30 10:50:00,45.39,45.39,45.31,45.31,17209.5,34.4065,34.4065,34.3459,34.3459,17209.5
2018-08-30 10:55:00,45.31,45.33,45.29,45.29,16783.5,34.3459,34.3611,34.3307,34.3307,16783.5
2018-08-30 11:00:00,45.29,45.38,45.29,45.35,14850.0,34.3307,34.399,34.3307,34.3762,14850.0
2018-08-30 11:05:00,45.35,45.37,45.34,45.35,18976.5,34.3762,34.3914,34.3686,34.3762,18976.5
2018-08-30 11:10:00,45.35,45.37,45.33,45.36,16650.0,34.3762,34.3914,34.3611,34.3838,16650.0
2018-08-30 11:15:00,45.36,45.38,45.35,45.35,13248.0,34.3838,34.399,34.3762,34.3762,13248.0
2018-08-30 11:20:00,45.34,45.34,45.29,45.31,77145.0,34.3686,34.3686,34.3307,34.3459,77145.0
2018-08-30 11:25:00,45.31,45.32,45.25,45.27,23113.5,34.3459,34.3535,34.3004,34.3156,23113.5
2018-08-30 11:30:00,45.26,45.31,45.26,45.3,16408.5,34.308,34.3459,34.308,34.3383,16408.5
2018-08-30 11:35:00,45.29,45.3,45.24,45.25,13128.0,34.3307,34.3383,34.2928,34.3004,13128.0
2018-08-30 11:40:00,45.23,45.28,45.21,45.27,24121.5,34.2853,34.3232,34.2701,34.3156,24121.5
2018-08-30 11:45:00,45.27,45.29,45.27,45.28,18123.0,34.3156,34.3307,34.3156,34.3232,18123.0
2018-08-30 11:50:00,45.27,45.33,45.27,45.33,16650.0,34.3156,34.3611,34.3156,34.3611,16650.0
2018-08-30 11:55:00,45.33,45.35,45.33,45.33,44559.0,34.3611,34.3762,34.3611,34.3611,44559.0
2018-08-30 12:00:00,45.33,45.34,45.28,45.29,12000.0,34.3611,34.3686,34.3232,34.3307,12000.0
2018-08-30 12:05:00,45.29,45.3,45.25,45.29,18300.0,34.3307,34.3383,34.3004,34.3307,18300.0
2018-08-30 12:10:00,45.28,45.31,45.26,45.29,17614.5,34.3232,34.3459,34.308,34.3307,17614.5
2018-08-30 12:15:00,45.3,45.32,45.28,45.29,9751.5,34.3383,34.3535,34.3232,34.3307,9751.5
2018-08-30 12:20:00,45.29,45.32,45.28,45.31,45844.5,34.3307,34.3535,34.3232,34.3459,45844.5
2018-08-30 12:25:00,45.31,45.31,45.29,45.29,11605.5,34.3459,34.3459,34.3307,34.3307,11605.5
2018-08-30 12:30:00,45.29,45.29,45.27,45.29,6592.5,34.3307,34.3307,34.3156,34.3307,6592.5
2018-08-30 12:35:00,45.29,45.3,45.27,45.29,7515.0,34.3307,34.3383,34.3156,34.3307,7515.0
2018-08-30 12:40:00,45.29,45.3,45.25,45.25,81450.0,34.3307,34.3383,34.3004,34.3004,81450.0
2018-08-30 12:45:00,45.25,45.26,45.23,45.24,15436.5,34.3004,34.308,34.2853,34.2928,15436.5
2018-08-30 12:50:00,45.24,45.29,45.24,45.29,14002.5,34.2928,34.3307,34.2928,34.3307,14002.5
2018-08-30 12:55:00,45.29,45.32,45.29,45.32,10920.0,34.3307,34.3535,34.3307,34.3535,10920.0
2018-08-30 13:00:00,45.32,45.34,45.31,45.33,23610.0,34.3535,34.3686,34.3459,34.3611,23610.0
2018-08-30 13:05:00,45.33,45.34,45.31,45.33,19515.0,34.3611,34.3686,34.3459,34.3611,19515.0
2018-08-30 13:10:00,45.33,45.35,45.33,45.35,5095.5,34.3611,34.3762,34.3611,34.3762,5095.5
2018-08-30 13:15:00,45.35,45.35,45.31,45.34,14881.5,34.3762,34.3762,34.3459,34.3686,14881.5
2018-08-30 13:20:00,45.34,45.35,45.34,45.35,11890.5,34.3686,34.3762,34.3686,34.3762,11890.5
2018-08-30 13:25:00,45.35,45.35,45.33,45.34,7929.0,34.3762,34.3762,34.3611,34.3686,7929.0
2018-08-30 13:30:00,45.33,45.35,45.33,45.35,10950.0,34.3611,34.3762,34.3611,34.3762,10950.0
2018-08-30 13:35:00,45.34,45.37,45.32,45.34,19539.0,34.3686,34.3914,34.3535,34.3686,19539.0
2018-08-30 13:40:00,45.35,45.36,45.34,45.36,13210.5,34.3762,34.3838,34.3686,34.3838,13210.5
2018-08-30 13:45:00,45.37,45.41,45.37,45.4,16110.0,34.3914,34.4217,34.3914,34.4141,16110.0
2018-08-30 13:50:00,45.4,45.4,45.36,45.36,14295.0,34.4141,34.4141,34.3838,34.3838,14295.0
2018-08-30 13:55:00,45.37,45.38,45.36,45.36,8329.5,34.3914,34.399,34.3838,34.3838,8329.5
2018-08-30 14:00:00,45.35,45.37,45.35,45.37,11317.5,34.3762,34.3914,34.3762,34.3914,11317.5
2018-08-30 14:05:00,45.37,45.37,45.32,45.34,14265.0,34.3914,34.3914,34.3535,34.3686,14265.0
2018-08-30 14:10:00,45.35,45.35,45.33,45.34,46353.0,34.3762,34.3762,34.3611,34.3686,46353.0
2018-08-30 14:15:00,45.34,45.35,45.19,45.2,28674.0,34.3686,34.3762,34.2549,34.2625,28674.0
2018-08-30 14:20:00,45.19,45.2,45.07,45.14,32749.5,34.2549,34.2625,34.164,34.217,32749.5
2018-08-30 14:25:00,45.15,45.18,45.12,45.12,30682.5,34.2246,34.2474,34.2019,34.2019,30682.5
2018-08-30 14:30:00,45.12,45.15,45.11,45.15,20629.5,34.2019,34.2246,34.1943,34.2246,20629.5
2018-08-30 14:35:00,45.15,45.21,45.13,45.19,26448.0,34.2246,34.2701,34.2095,34.2549,26448.0
2018-08-30 14:40:00,45.2,45.2,45.15,45.15,18775.5,34.2625,34.2625,34.2246,34.2246,18775.5
2018-08-30 14:45:00,45.13,45.19,45.13,45.17,15192.0,34.2095,34.2549,34.2095,34.2398,15192.0
2018-08-30 14:50:00,45.18,45.18,45.13,45.13,13351.5,34.2474,34.2474,34.2095,34.2095,13351.5
2018-08-30 14:55:00,45.12,45.15,45.09,45.11,20748.0,34.2019,34.2246,34.1791,34.1943,20748.0
2018-08-30 15:00:00,45.09,45.09,45.01,45.07,21799.5,34.1791,34.1791,34.1185,34.164,21799.5
2018-08-30 15:05:00,45.06,45.08,45.03,45.04,16030.5,34.1564,34.1716,34.1337,34.1412,16030.5
2018-08-30 15:10:00,45.04,45.07,45.02,45.05,13699.5,34.1412,34.164,34.1261,34.1488,13699.5
2018-08-30 15:15:00,45.04,45.07,45.02,45.05,19012.5,34.1412,34.164,34.1261,34.1488,19012.5
2018-08-30 15:20:00,45.05,45.07,45.03,45.04,15468.0,34.1488,34.164,34.1337,34.1412,15468.0
2018-08-30 15:25:00,45.05,45.11,45.04,45.11,29173.5,34.1488,34.1943,34.1412,34.1943,29173.5
2018-08-30 15:30:00,45.11,45.15,45.11,45.15,50310.0,34.1943,34.2246,34.1943,34.2246,50310.0
2018-08-30 15:35:00,45.15,45.2,45.14,45.2,46402.5,34.2246,34.2625,34.217,34.2625,46402.5
2018-08-30 15:40:00,45.2,45.21,45.16,45.17,29818.5,34.2625,34.2701,34.2322,34.2398,29818.5
2018-08-30 15:45:00,45.17,45.21,45.16,45.18,44317.5,34.2398,34.2701,34.2322,34.2474,44317.5
2018-08-30 15:50:00,45.17,45.22,45.13,45.22,70251.0,34.2398,34.2777,34.2095,34.2777,70251.0
2018-08-30 15:55:00,45.21,45.29,45.21,45.25,290608.5,34.2701,34.3307,34.2701,34.3004,290608.5
2018-08-31 09:30:00,45.21,45.24,45.05,45.11,34546.5,34.2701,34.2928,34.1488,34.1943,34546.5
2018-08-31 09:35:00,45.11,45.27,45.11,45.23,17865.0,34.1943,34.3156,34.1943,34.2853,17865.0
2018-08-31 09:40:00,45.19,45.33,45.17,45.33,11761.5,34.2549,34.3611,34.2398,34.3611,11761.5
2018-08-31 09:45:00,45.32,45.45,45.32,45.41,23806.5,34.3535,34.452,34.3535,34.4217,23806.5
2018-08-31 09:50:00,45.42,45.43,45.33,45.37,14928.0,34.4293,34.4369,34.3611,34.3914,14928.0
2018-08-31 09:55:00,45.39,45.47,45.36,45.47,61464.0,34.4065,34.4672,34.3838,34.4672,61464.0
2018-08-31 10:00:00,45.48,45.54,45.45,45.51,30564.0,34.4748,34.5202,34.452,34.4975,30564.0
2018-08-31 10:05:00,45.53,45.57,45.48,45.52,27216.0,34.5127,34.543,34.4748,34.5051,27216.0
2018-08-31 10:10:00,45.55,45.6,45.53,45.59,26560.5,34.5278,34.5657,34.5127,34.5581,26560.5
2018-08-31 10:15:00,45.58,45.63,45.53,45.55,30244.5,34.5506,34.5885,34.5127,34.5278,30244.5
2018-08-31 10:20:00,45.56,45.58,45.52,45.58,18747.0,34.5354,34.5506,34.5051,34.5506,18747.0
2018-08-31 10:25:00,45.59,45.59,45.43,45.48,31425.0,34.5581,34.5581,34.4369,34.4748,31425.0
2018-08-31 10:30:00,45.48,45.58,45.48,45.56,21342.0,34.4748,34.5506,34.4748,34.5354,21342.0
2018-08-31 10:35:00,45.56,45.6,45.55,45.59,14121.0,34.5354,34.5657,34.5278,34.5581,14121.0
2018-08-31 10:40:00,45.6,45.61,45.52,45.55,24132.0,34.5657,34.5733,34.5051,34.5278,24132.0
2018-08-31 10:45:00,45.54,45.54,45.42,45.43,13173.0,34.5202,34.5202,34.4293,34.4369,13173.0
2018-08-31 10:50:00,45.43,45.48,45.41,45.46,17592.0,34.4369,34.4748,34.4217,34.4596,17592.0
2018-08-31 10:55:00,45.45,45.49,45.42,45.45,33756.0,34.452,34.4823,34.4293,34.452,33756.0
2018-08-31 11:00:00,45.44,45.49,45.43,45.49,19980.0,34.4444,34.4823,34.4369,34.4823,19980.0
2018-08-31 11:05:00,45.48,45.48,45.41,45.41,14994.0,34.4748,34.4748,34.4217,34.4217,14994.0
2018-08-31 11:10:00,45.41,45.46,45.4,45.45,20551.5,34.4217,34.4596,34.4141,34.452,20551.5
2018-08-31 11:15:00,45.44,45.45,45.41,45.44,14517.0,34.4444,34.452,34.4217,34.4444,14517.0
2018-08-31 11:20:00,45.41,45.43,45.36,45.41,17929.5,34.4217,34.4369,34.3838,34.4217,17929.5
2018-08-31 11:25:00,45.39,45.42,45.38,45.41,9177.0,34.4065,34.4293,34.399,34.4217,9177.0
2018-08-31 11:30:00,45.41,45.47,45.41,45.45,12136.5,34.4217,34.4672,34.4217,34.452,12136.5
2018-08-31 11:35:00,45.42,45.47,45.39,45.47,33945.0,34.4293,34.4672,34.4065,34.4672,33945.0
2018-08-31 11:40:00,45.48,45.5,45.45,45.45,9465.0,34.4748,34.4899,34.452,34.452,9465.0
2018-08-31 11:45:00,45.46,45.48,45.45,45.45,9675.0,34.4596,34.4748,34.452,34.452,9675.0
2018-08-31 11:50:00,45.45,45.49,45.45,45.47,30400.5,34.452,34.4823,34.452,34.4672,30400.5
2018-08-31 11:55:00,45.48,45.48,45.39,45.4,14700.0,34.4748,34.4748,34.4065,34.4141,14700.0
2018-08-31 12:00:00,45.41,45.45,45.39,45.43,15568.5,34.4217,34.452,34.4065,34.4369,15568.5
2018-08-31 12:05:00,45.43,45.43,45.39,45.42,6900.0,34.4369,34.4369,34.4065,34.4293,6900.0
2018-08-31 12:10:00,45.41,45.43,45.39,45.39,8523.0,34.4217,34.4369,34.4065,34.4065,8523.0
2018-08-31 12:15:00,45.39,45.44,45.39,45.44,10536.0,34.4065,34.4444,34.4065,34.4444,10536.0
2018-08-31 12:20:00,45.43,45.43,45.41,45.41,15123.0,34.4369,34.4369,34.4217,34.4217,15123.0
2018-08-31 12:25:00,45.42,45.44,45.39,45.42,17482.5,34.4293,34.4444,34.4065,34.4293,17482.5
2018-08-31 12:30:00,45.43,45.43,45.35,45.37,12600.0,34.4369,34.4369,34.3762,34.3914,12600.0
2018-08-31 12:35:00,45.37,45.39,45.35,45.37,8056.5,34.3914,34.4065,34.3762,34.3914,8056.5
2018-08-31 12:40:00,45.36,45.41,45.36,45.41,6600.0,34.3838,34.4217,34.3838,34.4217,6600.0
2018-08-31 12:45:00,45.41,45.44,45.39,45.43,9496.5,34.4217,34.4444,34.4065,34.4369,9496.5
2018-08-31 12:50:00,45.43,45.44,45.39,45.39,8031.0,34.4369,34.4444,34.4065,34.4065,8031.0
2018-08-31 12:55:00,45.41,45.41,45.39,45.4,5218.5,34.4217,34.4217,34.4065,34.4141,5218.5
2018-08-31 13:00:00,45.39,45.43,45.39,45.42,8676.0,34.4065,34.4369,34.4065,34.4293,8676.0
2018-08-31 13:05:00,45.4,45.42,45.37,45.41,12036.0,34.4141,34.4293,34.3914,34.4217,12036.0
2018-08-31 13:10:00,45.43,45.45,45.41,45.44,7198.5,34.4369,34.452,34.4217,34.4444,7198.5
2018-08-31 13:15:00,45.45,45.47,45.44,45.46,9658.5,34.452,34.4672,34.4444,34.4596,9658.5
2018-08-31 13:20:00,45.47,45.5,45.46,45.49,6171.0,34.4672,34.4899,34.4596,34.4823,6171.0
2018-08-31 13:25:00,45.49,45.5,45.46,45.46,9789.0,34.4823,34.4899,34.4596,34.4596,9789.0
2018-08-31 13:30:00,45.46,45.47,45.4,45.45,10746.0,34.4596,34.4672,34.4141,34.452,10746.0
2018-08-31 13:35:00,45.45,45.46,45.42,45.43,7350.0,34.452,34.4596,34.4293,34.4369,7350.0
2018-08-31 13:40:00,45.44,45.45,45.43,45.43,4132.5,34.4444,34.452,34.4369,34.4369,4132.5
2018-08-31 13:45:00,45.43,45.46,45.42,45.45,6795.0,34.4369,34.4596,34.4293,34.452,6795.0
2018-08-31 13:50:00,45.45,45.48,45.44,45.47,6124.5,34.452,34.4748,34.4444,34.4672,6124.5
2018-08-31 13:55:00,45.47,45.5,45.47,45.5,7530.0,34.4672,34.4899,34.4672,34.4899,7530.0
2018-08-31 14:00:00,45.5,45.5,45.45,45.45,8107.5,34.4899,34.4899,34.452,34.452,8107.5
2018-08-31 14:05:00,45.45,45.46,45.43,45.43,8547.0,34.452,34.4596,34.4369,34.4369,8547.0
2018-08-31 14:10:00,45.42,45.42,45.38,45.39,8250.0,34.4293,34.4293,34.399,34.4065,8250.0
2018-08-31 14:15:00,45.39,45.4,45.37,45.39,9628.5,34.4065,34.4141,34.3914,34.4065,9628.5
2018-08-31 14:20:00,45.39,45.41,45.37,45.37,8307.0,34.4065,34.4217,34.3914,34.3914,8307.0
2018-08-31 14:25:00,45.37,45.39,45.37,45.38,5250.0,34.3914,34.4065,34.3914,34.399,5250.0
2018-08-31 14:30:00,45.39,45.41,45.37,45.4,9900.0,34.4065,34.4217,34.3914,34.4141,9900.0
2018-08-31 14:35:00,45.39,45.41,45.39,45.39,5745.0,34.4065,34.4217,34.4065,34.4065,5745.0
2018-08-31 14:40:00,45.39,45.43,45.39,45.42,10350.0,34.4065,34.4369,34.4065,34.4293,10350.0
2018-08-31 14:45:00,45.43,45.45,45.42,45.44,9088.5,34.4369,34.452,34.4293,34.4444,9088.5
2018-08-31 14:50:00,45.45,45.49,45.44,45.47,16686.0,34.452,34.4823,34.4444,34.4672,16686.0
2018-08-31 14:55:00,45.46,45.49,45.45,45.45,10218.0,34.4596,34.4823,34.452,34.452,10218.0
2018-08-31 15:00:00,45.45,45.52,45.45,45.51,14647.5,34.452,34.5051,34.452,34.4975,14647.5
2018-08-31 15:05:00,45.51,45.53,45.49,45.5,7831.5,34.4975,34.5127,34.4823,34.4899,7831.5
2018-08-31 15:10:00,45.5,45.51,45.48,45.49,12600.0,34.4899,34.4975,34.4748,34.4823,12600.0
2018-08-31 15:15:00,45.5,45.52,45.5,45.51,10293.0,34.4899,34.5051,34.4899,34.4975,10293.0
2018-08-31 15:20:00,45.51,45.51,45.43,45.45,15858.0,34.4975,34.4975,34.4369,34.452,15858.0
2018-08-31 15:25:00,45.45,45.47,45.41,45.42,27834.0,34.452,34.4672,34.4217,34.4293,27834.0
2018-08-31 15:30:00,45.42,45.57,45.42,45.57,30739.5,34.4293,34.543,34.4293,34.543,30739.5
2018-08-31 15:35:00,45.58,45.65,45.57,45.63,34777.5,34.5506,34.6036,34.543,34.5885,34777.5
2018-08-31 15:40:00,45.63,45.63,45.59,45.61,46267.5,34.5885,34.5885,34.5581,34.5733,46267.5
2018-08-31 15:45:00,45.61,45.63,45.59,45.61,54310.5,34.5733,34.5885,34.5581,34.5733,54310.5
2018-08-31 15:50:00,45.61,45.66,45.61,45.65,71593.5,34.5733,34.6112,34.5733,34.6036,71593.5
2018-08-31 15:55:00,45.65,45.67,45.61,45.61,206065.5,34.6036,34.6188,34.5733,34.5733,206065.5
2018-09-04 09:30:00,45.38,45.43,45.2,45.32,77103.0,34.399,34.4369,34.2625,34.3535,77103.0
2018-09-04 09:35:00,45.33,45.42,45.25,45.38,29353.5,34.3611,34.4293,34.3004,34.399,29353.5
2018-09-04 09:40:00,45.39,45.43,45.34,45.41,18321.0,34.4065,34.4369,34.3686,34.4217,18321.0
2018-09-04 09:45:00,45.39,45.39,45.28,45.3,16503.0,34.4065,34.4065,34.3232,34.3383,16503.0
2018-09-04 09:50:00,45.28,45.28,45.15,45.15,10686.0,34.3232,34.3232,34.2246,34.2246,10686.0
2018-09-04 09:55:00,45.17,45.21,45.12,45.2,19962.0,34.2398,34.2701,34.2019,34.2625,19962.0
2018-09-04 10:00:00,45.21,45.29,45.21,45.28,31384.5,34.2701,34.3307,34.2701,34.3232,31384.5
2018-09-04 10:05:00,45.27,45.35,45.27,45.34,48871.5,34.3156,34.3762,34.3156,34.3686,48871.5
2018-09-04 10:10:00,45.33,45.41,45.33,45.41,34096.5,34.3611,34.4217,34.3611,34.4217,34096.5
2018-09-04 10:15:00,45.4,45.53,45.39,45.53,37746.0,34.4141,34.5127,34.4065,34.5127,37746.0
2018-09-04 10:20:00,45.54,45.61,45.53,45.56,29458.5,34.5202,34.5733,34.5127,34.5354,29458.5
2018-09-04 10:25:00,45.55,45.55,45.48,45.48,20149.5,34.5278,34.5278,34.4748,34.4748,20149.5
2018-09-04 10:30:00,45.47,45.47,45.43,45.45,19005.0,34.4672,34.4672,34.4369,34.452,19005.0
2018-09-04 10:35:00,45.45,45.45,45.35,45.39,21217.5,34.452,34.452,34.3762,34.4065,21217.5
2018-09-04 10:40:00,45.38,45.4,45.34,45.36,17250.0,34.399,34.4141,34.3686,34.3838,17250.0
2018-09-04 10:45:00,45.36,45.43,45.31,45.41,41479.5,34.3838,34.4369,34.3459,34.4217,41479.5
2018-09-04 10:50:00,45.42,45.46,45.41,45.45,18084.0,34.4293,34.4596,34.4217,34.452,18084.0
2018-09-04 10:55:00,45.44,45.45,45.39,45.39,17341.5,34.4444,34.452,34.4065,34.4065,17341.5
2018-09-04 11:00:00,45.39,45.51,45.39,45.49,25341.0,34.4065,34.4975,34.4065,34.4823,25341.0
2018-09-04 11:05:00,45.49,45.56,45.47,45.55,60166.5,34.4823,34.5354,34.4672,34.5278,60166.5
2018-09-04 11:10:00,45.55,45.55,45.37,45.39,50253.0,34.5278,34.5278,34.3914,34.4065,50253.0
2018-09-04 11:15:00,45.39,45.41,45.33,45.35,42540.0,34.4065,34.4217,34.3611,34.3762,42540.0
2018-09-04 11:20:00,45.35,45.36,45.3,45.3,23598.0,34.3762,34.3838,34.3383,34.3383,23598.0
2018-09-04 11:25:00,45.29,45.29,45.21,45.24,27600.0,34.3307,34.3307,34.2701,34.2928,27600.0
2018-09-04 11:30:00,45.24,45.28,45.23,45.24,15639.0,34.2928,34.3232,34.2853,34.2928,15639.0
2018-09-04 11:35:00,45.23,45.35,45.23,45.34,19983.0,34.2853,34.3762,34.2853,34.3686,19983.0
2018-09-04 11:40:00,45.33,45.34,45.29,45.33,56611.5,34.3611,34.3686,34.3307,34.3611,56611.5
2018-09-04 11:45:00,45.33,45.37,45.32,45.36,14745.0,34.3611,34.3914,34.3535,34.3838,14745.0
2018-09-04 11:50:00,45.36,45.37,45.33,45.37,29136.0,34.3838,34.3914,34.3611,34.3914,29136.0
2018-09-04 11:55:00,45.37,45.37,45.31,45.33,25057.5,34.3914,34.3914,34.3459,34.3611,25057.5
2018-09-04 12:00:00,45.34,45.35,45.32,45.33,28290.0,34.3686,34.3762,34.3535,34.3611,28290.0
2018-09-04 12:05:00,45.33,45.33,45.27,45.27,16707.0,34.3611,34.3611,34.3156,34.3156,16707.0
2018-09-04 12:10:00,45.26,45.29,45.26,45.28,9270.0,34.308,34.3307,34.308,34.3232,9270.0
2018-09-04 12:15:00,45.27,45.33,45.26,45.32,11854.5,34.3156,34.3611,34.308,34.3535,11854.5
2018-09-04 12:20:00,45.32,45.35,45.27,45.29,135700.5,34.3535,34.3762,34.3156,34.3307,135700.5
2018-09-04 12:25:00,45.27,45.29,45.24,45.28,32055.0,34.3156,34.3307,34.2928,34.3232,32055.0
2018-09-04 12:30:00,45.29,45.33,45.25,45.32,26650.5,34.3307,34.3611,34.3004,34.3535,26650.5
2018-09-04 12:35:00,45.32,45.35,45.28,45.3,23863.5,34.3535,34.3762,34.3232,34.3383,23863.5
2018-09-04 12:40:00,45.3,45.34,45.3,45.32,14470.5,34.3383,34.3686,34.3383,34.3535,14470.5
2018-09-04 12:45:00,45.31,45.37,45.3,45.36,19314.0,34.3459,34.3914,34.3383,34.3838,19314.0
2018-09-04 12:50:00,45.36,45.36,45.32,45.33,25699.5,34.3838,34.3838,34.3535,34.3611,25699.5
2018-09-04 12:55:00,45.33,45.36,45.33,45.33,18619.5,34.3611,34.3838,34.3611,34.3611,18619.5
2018-09-04 13:00:00,45.33,45.39,45.31,45.37,26463.0,34.3611,34.4065,34.3459,34.3914,26463.0
2018-09-04 13:05:00,45.37,45.37,45.32,45.35,15922.5,34.3914,34.3914,34.3535,34.3762,15922.5
2018-09-04 13:10:00,45.35,45.35,45.33,45.35,14193.0,34.3762,34.3762,34.3611,34.3762,14193.0
2018-09-04 13:15:00,45.35,45.4,45.34,45.38,22860.0,34.3762,34.4141,34.3686,34.399,22860.0
2018-09-04 13:20:00,45.37,45.37,45.33,45.35,8953.5,34.3914,34.3914,34.3611,34.3762,8953.5
2018-09-04 13:25:00,45.35,45.37,45.32,45.34,16444.5,34.3762,34.3914,34.3535,34.3686,16444.5
2018-09-04 13:30:00,45.35,45.37,45.34,45.37,11962.5,34.3762,34.3914,34.3686,34.3914,11962.5
2018-09-04 13:35:00,45.37,45.41,45.35,45.35,19944.0,34.3914,34.4217,34.3762,34.3762,19944.0
2018-09-04 13:40:00,45.36,45.41,45.33,45.34,25930.5,34.3838,34.4217,34.3611,34.3686,25930.5
2018-09-04 13:45:00,45.35,45.37,45.33,45.35,14412.0,34.3762,34.3914,34.3611,34.3762,14412.0
2018-09-04 13:50:00,45.36,45.42,45.36,45.41,14668.5,34.3838,34.4293,34.3838,34.4217,14668.5
2018-09-04 13:55:00,45.41,45.43,45.41,45.43,13044.0,34.4217,34.4369,34.4217,34.4369,13044.0
2018-09-04 14:00:00,45.44,45.47,45.43,45.45,12517.5,34.4444,34.4672,34.4369,34.452,12517.5
2018-09-04 14:05:00,45.45,45.48,45.45,45.45,13224.0,34.452,34.4748,34.452,34.452,13224.0
2018-09-04 14:10:00,45.45,45.46,45.44,45.45,10942.5,34.452,34.4596,34.4444,34.452,10942.5
2018-09-04 14:15:00,45.45,45.5,45.45,45.48,14664.0,34.452,34.4899,34.452,34.4748,14664.0
2018-09-04 14:20:00,45.48,45.52,45.47,45.51,16974.0,34.4748,34.5051,34.4672,34.4975,16974.0
2018-09-04 14:25:00,45.5,45.51,45.46,45.46,15328.5,34.4899,34.4975,34.4596,34.4596,15328.5
2018-09-04 14:30:00,45.45,45.47,45.44,45.47,19342.5,34.452,34.4672,34.4444,34.4672,19342.5
2018-09-04 14:35:00,45.48,45.48,45.45,45.46,16291.5,34.4748,34.4748,34.452,34.4596,16291.5
2018-09-04 14:40:00,45.46,45.49,45.45,45.47,15012.0,34.4596,34.4823,34.452,34.4672,15012.0
2018-09-04 14:45:00,45.47,45.47,45.44,45.45,17746.5,34.4672,34.4672,34.4444,34.452,17746.5
2018-09-04 14:50:00,45.45,45.51,45.45,45.51,19150.5,34.452,34.4975,34.452,34.4975,19150.5
2018-09-04 14:55:00,45.51,45.53,45.49,45.52,21063.0,34.4975,34.5127,34.4823,34.5051,21063.0
2018-09-04 15:00:00,45.53,45.53,45.48,45.51,21876.0,34.5127,34.5127,34.4748,34.4975,21876.0
2018-09-04 15:05:00,45.51,45.53,45.49,45.52,25606.5,34.4975,34.5127,34.4823,34.5051,25606.5
2018-09-04 15:10:00,45.53,45.54,45.5,45.54,31836.0,34.5127,34.5202,34.4899,34.5202,31836.0
2018-09-04 15:15:00,45.54,45.54,45.49,45.49,28570.5,34.5202,34.5202,34.4823,34.4823,28570.5
2018-09-04 15:20:00,45.49,45.51,45.47,45.47,28623.0,34.4823,34.4975,34.4672,34.4672,28623.0
2018-09-04 15:25:00,45.46,45.47,45.43,45.46,29985.0,34.4596,34.4672,34.4369,34.4596,29985.0
2018-09-04 15:30:00,45.46,45.49,45.45,45.48,51786.0,34.4596,34.4823,34.452,34.4748,51786.0
2018-09-04 15:35:00,45.47,45.49,45.46,45.47,45891.0,34.4672,34.4823,34.4596,34.4672,45891.0
2018-09-04 15:40:00,45.47,45.49,45.46,45.47,52668.0,34.4672,34.4823,34.4596,34.4672,52668.0
2018-09-04 15:45:00,45.47,45.49,45.45,45.47,56613.0,34.4672,34.4823,34.452,34.4672,56613.0
2018-09-04 15:50:00,45.47,45.49,45.42,45.48,90384.0,34.4672,34.4823,34.4293,34.4748,90384.0
2018-09-04 15:55:00,45.48,45.58,45.48,45.57,189511.5,34.4748,34.5506,34.4748,34.543,189511.5
2018-09-05 09:30:00,45.37,45.47,45.26,45.41,44961.0,34.3914,34.4672,34.308,34.4217,44961.0
2018-09-05 09:35:00,45.43,45.73,45.43,45.67,31489.5,34.4369,34.6643,34.4369,34.6188,31489.5
2018-09-05 09:40:00,45.71,45.83,45.71,45.79,17400.0,34.6491,34.7401,34.6491,34.7097,17400.0
2018-09-05 09:45:00,45.79,45.98,45.79,45.96,22395.0,34.7097,34.8538,34.7097,34.8386,22395.0
2018-09-05 09:50:00,45.95,45.95,45.86,45.91,10570.5,34.831,34.831,34.7628,34.8007,10570.5
2018-09-05 09:55:00,45.89,45.92,45.86,45.92,11368.5,34.7855,34.8083,34.7628,34.8083,11368.5
2018-09-05 10:00:00,45.94,46.09,45.91,46.07,68923.5,34.8234,34.9372,34.8007,34.922,68923.5
2018-09-05 10:05:00,46.09,46.1,45.95,46.01,50833.5,34.9372,34.9447,34.831,34.8765,50833.5
2018-09-05 10:10:00,46.03,46.03,45.89,45.89,63175.5,34.8917,34.8917,34.7855,34.7855,63175.5
2018-09-05 10:15:00,45.89,46.03,45.89,45.98,29499.0,34.7855,34.8917,34.7855,34.8538,29499.0
2018-09-05 10:20:00,45.98,45.98,45.91,45.94,25200.0,34.8538,34.8538,34.8007,34.8234,25200.0
2018-09-05 10:25:00,45.95,46.07,45.93,46.07,39970.5,34.831,34.922,34.8159,34.922,39970.5
2018-09-05 10:30:00,46.06,46.06,45.97,46.01,25951.5,34.9144,34.9144,34.8462,34.8765,25951.5
2018-09-05 10:35:00,46.0,46.03,45.97,46.01,14160.0,34.8689,34.8917,34.8462,34.8765,14160.0
2018-09-05 10:40:00,46.0,46.07,45.98,46.05,15900.0,34.8689,34.922,34.8538,34.9068,15900.0
2018-09-05 10:45:00,46.05,46.1,46.04,46.04,9814.5,34.9068,34.9447,34.8993,34.8993,9814.5
2018-09-05 10:50:00,46.05,46.08,45.99,46.07,37990.5,34.9068,34.9296,34.8613,34.922,37990.5
2018-09-05 10:55:00,46.07,46.16,46.07,46.11,9825.0,34.922,34.9902,34.922,34.9523,9825.0
2018-09-05 11:00:00,46.12,46.13,46.06,46.07,16950.0,34.9599,34.9675,34.9144,34.922,16950.0
2018-09-05 11:05:00,46.07,46.07,46.03,46.07,15642.0,34.922,34.922,34.8917,34.922,15642.0
2018-09-05 11:10:00,46.04,46.12,46.04,46.09,15150.0,34.8993,34.9599,34.8993,34.9372,15150.0
2018-09-05 11:15:00,46.08,46.23,46.07,46.22,18757.5,34.9296,35.0433,34.922,35.0357,18757.5
2018-09-05 11:20:00,46.23,46.25,46.17,46.23,28383.0,35.0433,35.0584,34.9978,35.0433,28383.0
2018-09-05 11:25:00,46.22,46.25,46.05,46.07,50065.5,35.0357,35.0584,34.9068,34.922,50065.5
2018-09-05 11:30:00,46.06,46.09,46.03,46.07,28503.0,34.9144,34.9372,34.8917,34.922,28503.0
2018-09-05 11:35:00,46.09,46.15,46.07,46.13,10800.0,34.9372,34.9826,34.922,34.9675,10800.0
2018-09-05 11:40:00,46.12,46.13,46.09,46.09,14571.0,34.9599,34.9675,34.9372,34.9372,14571.0
2018-09-05 11:45:00,46.1,46.15,46.09,46.15,36844.5,34.9447,34.9826,34.9372,34.9826,36844.5
2018-09-05 11:50:00,46.16,46.22,46.16,46.21,17487.0,34.9902,35.0357,34.9902,35.0281,17487.0
2018-09-05 11:55:00,46.21,46.21,46.16,46.17,14964.0,35.0281,35.0281,34.9902,34.9978,14964.0
2018-09-05 12:00:00,46.17,46.26,46.16,46.2,24832.5,34.9978,35.066,34.9902,35.0205,24832.5
2018-09-05 12:05:00,46.21,46.27,46.21,46.26,33066.0,35.0281,35.0736,35.0281,35.066,33066.0
2018-09-05 12:10:00,46.25,46.27,46.21,46.24,21081.0,35.0584,35.0736,35.0281,35.0509,21081.0
2018-09-05 12:15:00,46.24,46.36,46.24,46.31,230212.5,35.0509,35.1418,35.0509,35.1039,230212.5
2018-09-05 12:20:00,46.31,46.38,46.28,46.31,88915.5,35.1039,35.157,35.0812,35.1039,88915.5
2018-09-05 12:25:00,46.31,46.35,46.21,46.25,59811.0,35.1039,35.1342,35.0281,35.0584,59811.0
2018-09-05 12:30:00,46.26,46.3,46.23,46.23,28726.5,35.066,35.0963,35.0433,35.0433,28726.5
2018-09-05 12:35:00,46.24,46.26,46.23,46.23,10650.0,35.0509,35.066,35.0433,35.0433,10650.0
2018-09-05 12:40:00,46.23,46.25,46.21,46.23,18750.0,35.0433,35.0584,35.0281,35.0433,18750.0
2018-09-05 12:45:00,46.23,46.3,46.23,46.26,49596.0,35.0433,35.0963,35.0433,35.066,49596.0
2018-09-05 12:50:00,46.26,46.27,46.21,46.24,21210.0,35.066,35.0736,35.0281,35.0509,21210.0
2018-09-05 12:55:00,46.23,46.25,46.17,46.17,35488.5,35.0433,35.0584,34.9978,34.9978,35488.5
2018-09-05 13:00:00,46.17,46.21,46.17,46.19,11505.0,34.9978,35.0281,34.9978,35.013,11505.0
2018-09-05 13:05:00,46.21,46.27,46.2,46.27,24237.0,35.0281,35.0736,35.0205,35.0736,24237.0
2018-09-05 13:10:00,46.26,46.31,46.25,46.31,13741.5,35.066,35.1039,35.0584,35.1039,13741.5
2018-09-05 13:15:00,46.31,46.37,46.29,46.34,39225.0,35.1039,35.1494,35.0888,35.1267,39225.0
2018-09-05 13:20:00,46.33,46.36,46.33,46.34,13567.5,35.1191,35.1418,35.1191,35.1267,13567.5
2018-09-05 13:25:00,46.34,46.36,46.33,46.35,12609.0,35.1267,35.1418,35.1191,35.1342,12609.0
2018-09-05 13:30:00,46.37,46.41,46.35,46.38,53880.0,35.1494,35.1797,35.1342,35.157,53880.0
2018-09-05 13:35:00,46.37,46.4,46.33,46.33,23626.5,35.1494,35.1721,35.1191,35.1191,23626.5
2018-09-05 13:40:00,46.33,46.33,46.29,46.29,25231.5,35.1191,35.1191,35.0888,35.0888,25231.5
2018-09-05 13:45:00,46.3,46.37,46.28,46.35,45694.5,35.0963,35.1494,35.0812,35.1342,45694.5
2018-09-05 13:50:00,46.35,46.37,46.35,46.36,17230.5,35.1342,35.1494,35.1342,35.1418,17230.5
2018-09-05 13:55:00,46.36,46.39,46.35,46.39,26155.5,35.1418,35.1646,35.1342,35.1646,26155.5
2018-09-05 14:00:00,46.39,46.48,46.39,46.41,27666.0,35.1646,35.2328,35.1646,35.1797,27666.0
2018-09-05 14:05:00,46.41,46.44,46.39,46.43,22116.0,35.1797,35.2025,35.1646,35.1949,22116.0
2018-09-05 14:10:00,46.44,46.45,46.41,46.44,43626.0,35.2025,35.21,35.1797,35.2025,43626.0
2018-09-05 14:15:00,46.44,46.48,46.43,46.47,31332.0,35.2025,35.2328,35.1949,35.2252,31332.0
2018-09-05 14:20:00,46.47,46.48,46.4,46.44,34329.0,35.2252,35.2328,35.1721,35.2025,34329.0
2018-09-05 14:25:00,46.44,46.44,46.41,46.42,15778.5,35.2025,35.2025,35.1797,35.1873,15778.5
2018-09-05 14:30:00,46.41,46.45,46.41,46.42,25285.5,35.1797,35.21,35.1797,35.1873,25285.5
2018-09-05 14:35:00,46.42,46.48,46.41,46.47,23563.5,35.1873,35.2328,35.1797,35.2252,23563.5
2018-09-05 14:40:00,46.47,46.52,46.45,46.47,27559.5,35.2252,35.2631,35.21,35.2252,27559.5
2018-09-05 14:45:00,46.46,46.5,46.44,46.49,31596.0,35.2176,35.2479,35.2025,35.2404,31596.0
2018-09-05 14:50:00,46.49,46.5,46.45,46.49,23733.0,35.2404,35.2479,35.21,35.2404,23733.0
2018-09-05 14:55:00,46.49,46.51,46.49,46.49,21474.0,35.2404,35.2555,35.2404,35.2404,21474.0
2018-09-05 15:00:00,46.49,46.49,46.4,46.42,42339.0,35.2404,35.2404,35.1721,35.1873,42339.0
2018-09-05 15:05:00,46.41,46.43,46.39,46.41,40288.5,35.1797,35.1949,35.1646,35.1797,40288.5
2018-09-05 15:10:00,46.41,46.47,46.39,46.44,28441.5,35.1797,35.2252,35.1646,35.2025,28441.5
2018-09-05 15:15:00,46.43,46.45,46.43,46.43,27054.0,35.1949,35.21,35.1949,35.1949,27054.0
2018-09-05 15:20:00,46.44,46.44,46.39,46.43,38301.0,35.2025,35.2025,35.1646,35.1949,38301.0
2018-09-05 15:25:00,46.43,46.45,46.39,46.44,55513.5,35.1949,35.21,35.1646,35.2025,55513.5
2018-09-05 15:30:00,46.44,46.49,46.41,46.41,68175.0,35.2025,35.2404,35.1797,35.1797,68175.0
2018-09-05 15:35:00,46.41,46.44,46.39,46.43,63250.5,35.1797,35.2025,35.1646,35.1949,63250.5
2018-09-05 15:40:00,46.43,46.45,46.4,46.41,61954.5,35.1949,35.21,35.1721,35.1797,61954.5
2018-09-05 15:45:00,46.41,46.46,46.39,46.43,119019.0,35.1797,35.2176,35.1646,35.1949,119019.0
2018-09-05 15:50:00,46.41,46.61,46.41,46.58,327961.5,35.1797,35.3313,35.1797,35.3086,327961.5
2018-09-05 15:55:00,46.58,46.62,46.55,46.61,399127.5,35.3086,35.3389,35.2858,35.3313,399127.5
2018-09-06 09:30:00,46.59,46.73,46.17,46.67,157020.0,35.3162,35.4223,34.9978,35.3768,157020.0
2018-09-06 09:35:00,46.69,46.87,46.63,46.69,47740.5,35.392,35.5284,35.3465,35.392,47740.5
2018-09-06 09:40:00,46.67,46.73,46.65,46.69,30177.0,35.3768,35.4223,35.3616,35.392,30177.0
2018-09-06 09:45:00,46.67,46.71,46.63,46.65,50811.0,35.3768,35.4071,35.3465,35.3616,50811.0
2018-09-06 09:50:00,46.63,46.63,46.52,46.52,44358.0,35.3465,35.3465,35.2631,35.2631,44358.0
2018-09-06 09:55:00,46.51,46.71,46.49,46.71,38622.0,35.2555,35.4071,35.2404,35.4071,38622.0
2018-09-06 10:00:00,46.68,46.69,46.53,46.56,48307.5,35.3844,35.392,35.2707,35.2934,48307.5
2018-09-06 10:05:00,46.56,46.56,46.51,46.52,36253.5,35.2934,35.2934,35.2555,35.2631,36253.5
2018-09-06 10:10:00,46.51,46.52,46.27,46.34,27172.5,35.2555,35.2631,35.0736,35.1267,27172.5
2018-09-06 10:15:00,46.34,46.41,46.31,46.35,13330.5,35.1267,35.1797,35.1039,35.1342,13330.5
2018-09-06 10:20:00,46.35,46.35,46.26,46.28,13215.0,35.1342,35.1342,35.066,35.0812,13215.0
2018-09-06 10:25:00,46.29,46.31,46.23,46.31,21067.5,35.0888,35.1039,35.0433,35.1039,21067.5
2018-09-06 10:30:00,46.29,46.3,46.17,46.17,16050.0,35.0888,35.0963,34.9978,34.9978,16050.0
2018-09-06 10:35:00,46.15,46.21,46.15,46.2,15520.5,34.9826,35.0281,34.9826,35.0205,15520.5
2018-09-06 10:40:00,46.21,46.31,46.19,46.3,26266.5,35.0281,35.1039,35.013,35.0963,26266.5
2018-09-06 10:45:00,46.3,46.31,46.11,46.13,24715.5,35.0963,35.1039,34.9523,34.9675,24715.5
2018-09-06 10:50:00,46.13,46.18,46.09,46.13,12060.0,34.9675,35.0054,34.9372,34.9675,12060.0
2018-09-06 10:55:00,46.11,46.23,46.1,46.19,14640.0,34.9523,35.0433,34.9447,35.013,14640.0
2018-09-06 11:00:00,46.19,46.21,46.07,46.09,18439.5,35.013,35.0281,34.922,34.9372,18439.5
2018-09-06 11:05:00,46.09,46.1,46.02,46.05,23862.0,34.9372,34.9447,34.8841,34.9068,23862.0
2018-09-06 11:10:00,46.04,46.1,46.02,46.06,23653.5,34.8993,34.9447,34.8841,34.9144,23653.5
2018-09-06 11:15:00,46.06,46.09,46.03,46.05,18096.0,34.9144,34.9372,34.8917,34.9068,18096.0
2018-09-06 11:20:00,46.04,46.14,46.0,46.13,17292.0,34.8993,34.9751,34.8689,34.9675,17292.0
2018-09-06 11:25:00,46.11,46.19,46.11,46.14,12837.0,34.9523,35.013,34.9523,34.9751,12837.0
2018-09-06 11:30:00,46.13,46.21,46.12,46.17,13138.5,34.9675,35.0281,34.9599,34.9978,13138.5
2018-09-06 11:35:00,46.16,46.18,46.13,46.17,15225.0,34.9902,35.0054,34.9675,34.9978,15225.0
2018-09-06 11:40:00,46.18,46.2,46.15,46.15,13489.5,35.0054,35.0205,34.9826,34.9826,13489.5
2018-09-06 11:45:00,46.16,46.24,46.16,46.24,9117.0,34.9902,35.0509,34.9902,35.0509,9117.0
2018-09-06 11:50:00,46.23,46.27,46.23,46.23,17098.5,35.0433,35.0736,35.0433,35.0433,17098.5
2018-09-06 11:55:00,46.23,46.26,46.19,46.23,14893.5,35.0433,35.066,35.013,35.0433,14893.5
2018-09-06 12:00:00,46.23,46.23,46.14,46.15,14127.0,35.0433,35.0433,34.9751,34.9826,14127.0
2018-09-06 12:05:00,46.15,46.19,46.13,46.16,12112.5,34.9826,35.013,34.9675,34.9902,12112.5
2018-09-06 12:10:00,46.16,46.16,46.11,46.12,22176.0,34.9902,34.9902,34.9523,34.9599,22176.0
2018-09-06 12:15:00,46.12,46.15,46.11,46.15,20592.0,34.9599,34.9826,34.9523,34.9826,20592.0
2018-09-06 12:20:00,46.15,46.19,46.12,46.17,27490.5,34.9826,35.013,34.9599,34.9978,27490.5
2018-09-06 12:25:00,46.17,46.21,46.14,46.14,13614.0,34.9978,35.0281,34.9751,34.9751,13614.0
2018-09-06 12:30:00,46.13,46.17,46.13,46.15,19470.0,34.9675,34.9978,34.9675,34.9826,19470.0
2018-09-06 12:35:00,46.15,46.19,46.1,46.11,34857.0,34.9826,35.013,34.9447,34.9523,34857.0
2018-09-06 12:40:00,46.11,46.15,46.1,46.14,17250.0,34.9523,34.9826,34.9447,34.9751,17250.0
2018-09-06 12:45:00,46.15,46.18,46.14,46.14,17887.5,34.9826,35.0054,34.9751,34.9751,17887.5
2018-09-06 12:50:00,46.13,46.13,46.07,46.07,14508.0,34.9675,34.9675,34.922,34.922,14508.0
2018-09-06 12:55:00,46.07,46.09,46.05,46.07,10003.5,34.922,34.9372,34.9068,34.922,10003.5
2018-09-06 13:00:00,46.06,46.07,46.01,46.02,9967.5,34.9144,34.922,34.8765,34.8841,9967.5
2018-09-06 13:05:00,46.03,46.07,46.01,46.01,11113.5,34.8917,34.922,34.8765,34.8765,11113.5
2018-09-06 13:10:00,46.01,46.06,45.99,46.04,13488.0,34.8765,34.9144,34.8613,34.8993,13488.0
2018-09-06 13:15:00,46.04,46.09,46.04,46.09,13375.5,34.8993,34.9372,34.8993,34.9372,13375.5
2018-09-06 13:20:00,46.09,46.09,46.07,46.08,18283.5,34.9372,34.9372,34.922,34.9296,18283.5
2018-09-06 13:25:00,46.09,46.1,46.06,46.08,18147.0,34.9372,34.9447,34.9144,34.9296,18147.0
2018-09-06 13:30:00,46.07,46.11,46.06,46.08,19345.5,34.922,34.9523,34.9144,34.9296,19345.5
2018-09-06 13:35:00,46.07,46.13,46.07,46.11,13749.0,34.922,34.9675,34.922,34.9523,13749.0
2018-09-06 13:40:00,46.11,46.17,46.11,46.14,13200.0,34.9523,34.9978,34.9523,34.9751,13200.0
2018-09-06 13:45:00,46.13,46.15,46.1,46.1,10240.5,34.9675,34.9826,34.9447,34.9447,10240.5
2018-09-06 13:50:00,46.11,46.11,46.08,46.09,9669.0,34.9523,34.9523,34.9296,34.9372,9669.0
2018-09-06 13:55:00,46.09,46.1,46.07,46.07,11511.0,34.9372,34.9447,34.922,34.922,11511.0
2018-09-06 14:00:00,46.07,46.13,46.07,46.09,17392.5,34.922,34.9675,34.922,34.9372,17392.5
2018-09-06 14:05:00,46.1,46.12,46.07,46.11,11146.5,34.9447,34.9599,34.922,34.9523,11146.5
2018-09-06 14:10:00,46.11,46.15,46.11,46.13,10782.0,34.9523,34.9826,34.9523,34.9675,10782.0
2018-09-06 14:15:00,46.13,46.14,46.11,46.12,14002.5,34.9675,34.9751,34.9523,34.9599,14002.5
2018-09-06 14:20:00,46.12,46.17,46.11,46.17,42807.0,34.9599,34.9978,34.9523,34.9978,42807.0
2018-09-06 14:25:00,46.17,46.2,46.15,46.15,14629.5,34.9978,35.0205,34.9826,34.9826,14629.5
2018-09-06 14:30:00,46.16,46.23,46.13,46.18,36157.5,34.9902,35.0433,34.9675,35.0054,36157.5
2018-09-06 14:35:00,46.18,46.23,46.17,46.23,29904.0,35.0054,35.0433,34.9978,35.0433,29904.0
2018-09-06 14:40:00,46.23,46.27,46.23,46.27,20172.0,35.0433,35.0736,35.0433,35.0736,20172.0
2018-09-06 14:45:00,46.27,46.28,46.22,46.25,12295.5,35.0736,35.0812,35.0357,35.0584,12295.5
2018-09-06 14:50:00,46.24,46.26,46.22,46.23,16050.0,35.0509,35.066,35.0357,35.0433,16050.0
2018-09-06 14:55:00,46.25,46.25,46.2,46.21,14212.5,35.0584,35.0584,35.0205,35.0281,14212.5
2018-09-06 15:00:00,46.21,46.32,46.19,46.31,28695.0,35.0281,35.1115,35.013,35.1039,28695.0
2018-09-06 15:05:00,46.31,46.37,46.3,46.35,20212.5,35.1039,35.1494,35.0963,35.1342,20212.5
2018-09-06 15:10:00,46.34,46.34,46.31,46.33,23730.0,35.1267,35.1267,35.1039,35.1191,23730.0
2018-09-06 15:15:00,46.33,46.33,46.25,46.26,24588.0,35.1191,35.1191,35.0584,35.066,24588.0
2018-09-06 15:20:00,46.26,46.28,46.25,46.27,30105.0,35.066,35.0812,35.0584,35.0736,30105.0
2018-09-06 15:25:00,46.27,46.29,46.26,46.27,33757.5,35.0736,35.0888,35.066,35.0736,33757.5
2018-09-06 15:30:00,46.27,46.28,46.21,46.21,32749.5,35.0736,35.0812,35.0281,35.0281,32749.5
2018-09-06 15:35:00,46.21,46.22,46.18,46.18,31756.5,35.0281,35.0357,35.0054,35.0054,31756.5
2018-09-06 15:40:00,46.18,46.19,46.15,46.17,40639.5,35.0054,35.013,34.9826,34.9978,40639.5
2018-09-06 15:45:00,46.16,46.19,46.15,46.15,54904.5,34.9902,35.013,34.9826,34.9826,54904.5
2018-09-06 15:50:00,46.15,46.17,46.14,46.15,112053.0,34.9826,34.9978,34.9751,34.9826,112053.0
2018-09-06 15:55:00,46.15,46.17,46.11,46.11,252262.5,34.9826,34.9978,34.9523,34.9523,252262.5
2018-09-07 09:30:00,45.85,45.85,45.59,45.67,47002.5,34.7552,34.7552,34.5581,34.6188,47002.5
2018-09-07 09:35:00,45.66,45.66,45.49,45.65,35277.0,34.6112,34.6112,34.4823,34.6036,35277.0
2018-09-07 09:40:00,45.65,45.79,45.65,45.73,84231.0,34.6036,34.7097,34.6036,34.6643,84231.0
2018-09-07 09:45:00,45.74,45.83,45.74,45.76,39438.0,34.6718,34.7401,34.6718,34.687,39438.0
2018-09-07 09:50:00,45.77,45.9,45.76,45.89,33373.5,34.6946,34.7931,34.687,34.7855,33373.5
2018-09-07 09:55:00,45.87,45.89,45.76,45.77,55444.5,34.7704,34.7855,34.687,34.6946,55444.5
2018-09-07 10:00:00,45.78,45.79,45.68,45.79,29557.5,34.7022,34.7097,34.6264,34.7097,29557.5
2018-09-07 10:05:00,45.79,45.98,45.79,45.97,74319.0,34.7097,34.8538,34.7097,34.8462,74319.0
2018-09-07 10:10:00,45.98,46.07,45.95,45.99,111228.0,34.8538,34.922,34.831,34.8613,111228.0
2018-09-07 10:15:00,45.98,46.03,45.97,45.97,56965.5,34.8538,34.8917,34.8462,34.8462,56965.5
2018-09-07 10:20:00,45.97,46.11,45.95,46.1,156996.0,34.8462,34.9523,34.831,34.9447,156996.0
2018-09-07 10:25:00,46.11,46.18,45.93,45.94,72907.5,34.9523,35.0054,34.8159,34.8234,72907.5
2018-09-07 10:30:00,45.94,46.05,45.9,46.02,12568.5,34.8234,34.9068,34.7931,34.8841,12568.5
2018-09-07 10:35:00,46.04,46.09,45.97,46.03,16041.0,34.8993,34.9372,34.8462,34.8917,16041.0
2018-09-07 10:40:00,46.05,46.06,45.94,45.95,38770.5,34.9068,34.9144,34.8234,34.831,38770.5
2018-09-07 10:45:00,45.94,45.97,45.89,45.97,21990.0,34.8234,34.8462,34.7855,34.8462,21990.0
2018-09-07 10:50:00,45.95,45.96,45.9,45.91,29071.5,34.831,34.8386,34.7931,34.8007,29071.5
2018-09-07 10:55:00,45.91,45.95,45.87,45.88,16146.0,34.8007,34.831,34.7704,34.778,16146.0
2018-09-07 11:00:00,45.88,45.89,45.83,45.84,7362.0,34.778,34.7855,34.7401,34.7476,7362.0
2018-09-07 11:05:00,45.85,45.93,45.85,45.85,7830.0,34.7552,34.8159,34.7552,34.7552,7830.0
2018-09-07 11:10:00,45.85,45.87,45.83,45.84,5437.5,34.7552,34.7704,34.7401,34.7476,5437.5
2018-09-07 11:15:00,45.85,45.9,45.85,45.86,15108.0,34.7552,34.7931,34.7552,34.7628,15108.0
2018-09-07 11:20:00,45.86,45.87,45.81,45.81,13722.0,34.7628,34.7704,34.7249,34.7249,13722.0
2018-09-07 11:25:00,45.83,45.94,45.82,45.94,9955.5,34.7401,34.8234,34.7325,34.8234,9955.5
2018-09-07 11:30:00,45.95,45.95,45.84,45.92,37696.5,34.831,34.831,34.7476,34.8083,37696.5
2018-09-07 11:35:00,45.92,45.94,45.91,45.93,17064.0,34.8083,34.8234,34.8007,34.8159,17064.0
2018-09-07 11:40:00,45.94,45.96,45.91,45.96,24153.0,34.8234,34.8386,34.8007,34.8386,24153.0
2018-09-07 11:45:00,45.97,46.03,45.97,46.03,9762.0,34.8462,34.8917,34.8462,34.8917,9762.0
2018-09-07 11:50:00,46.03,46.07,46.02,46.05,22270.5,34.8917,34.922,34.8841,34.9068,22270.5
2018-09-07 11:55:00,46.03,46.04,45.95,45.95,63448.5,34.8917,34.8993,34.831,34.831,63448.5
2018-09-07 12:00:00,45.97,45.99,45.95,45.99,7650.0,34.8462,34.8613,34.831,34.8613,7650.0
2018-09-07 12:05:00,46.0,46.03,45.81,45.82,31323.0,34.8689,34.8917,34.7249,34.7325,31323.0
2018-09-07 12:10:00,45.81,45.89,45.81,45.89,9450.0,34.7249,34.7855,34.7249,34.7855,9450.0
2018-09-07 12:15:00,45.87,45.87,45.77,45.8,11173.5,34.7704,34.7704,34.6946,34.7173,11173.5
2018-09-07 12:20:00,45.79,45.81,45.75,45.75,18120.0,34.7097,34.7249,34.6794,34.6794,18120.0
2018-09-07 12:25:00,45.74,45.79,45.71,45.78,24067.5,34.6718,34.7097,34.6491,34.7022,24067.5
2018-09-07 12:30:00,45.77,45.87,45.77,45.79,60037.5,34.6946,34.7704,34.6946,34.7097,60037.5
2018-09-07 12:35:00,45.79,45.81,45.78,45.81,36519.0,34.7097,34.7249,34.7022,34.7249,36519.0
2018-09-07 12:40:00,45.81,45.83,45.73,45.73,24732.0,34.7249,34.7401,34.6643,34.6643,24732.0
2018-09-07 12:45:00,45.74,45.84,45.74,45.82,19734.0,34.6718,34.7476,34.6718,34.7325,19734.0
2018-09-07 12:50:00,45.83,45.87,45.83,45.84,8400.0,34.7401,34.7704,34.7401,34.7476,8400.0
2018-09-07 12:55:00,45.85,45.87,45.83,45.83,13654.5,34.7552,34.7704,34.7401,34.7401,13654.5
2018-09-07 13:00:00,45.82,45.83,45.73,45.74,8083.5,34.7325,34.7401,34.6643,34.6718,8083.5
2018-09-07 13:05:00,45.74,45.77,45.71,45.73,9225.0,34.6718,34.6946,34.6491,34.6643,9225.0
2018-09-07 13:10:00,45.73,45.76,45.72,45.73,8550.0,34.6643,34.687,34.6567,34.6643,8550.0
2018-09-07 13:15:00,45.73,45.74,45.69,45.7,9750.0,34.6643,34.6718,34.6339,34.6415,9750.0
2018-09-07 13:20:00,45.69,45.74,45.68,45.73,5550.0,34.6339,34.6718,34.6264,34.6643,5550.0
2018-09-07 13:25:00,45.75,45.79,45.73,45.77,5250.0,34.6794,34.7097,34.6643,34.6946,5250.0
2018-09-07 13:30:00,45.78,45.81,45.77,45.81,8100.0,34.7022,34.7249,34.6946,34.7249,8100.0
2018-09-07 13:35:00,45.81,45.81,45.76,45.78,7665.0,34.7249,34.7249,34.687,34.7022,7665.0
2018-09-07 13:40:00,45.78,45.79,45.75,45.76,4576.5,34.7022,34.7097,34.6794,34.687,4576.5
2018-09-07 13:45:00,45.75,45.8,45.75,45.78,9784.5,34.6794,34.7173,34.6794,34.7022,9784.5
2018-09-07 13:50:00,45.78,45.83,45.76,45.76,4950.0,34.7022,34.7401,34.687,34.687,4950.0
2018-09-07 13:55:00,45.76,45.79,45.74,45.78,8958.0,34.687,34.7097,34.6718,34.7022,8958.0
2018-09-07 14:00:00,45.78,45.81,45.77,45.77,15937.5,34.7022,34.7249,34.6946,34.6946,15937.5
2018-09-07 14:05:00,45.77,45.82,45.77,45.81,7554.0,34.6946,34.7325,34.6946,34.7249,7554.0
2018-09-07 14:10:00,45.81,45.91,45.81,45.91,16950.0,34.7249,34.8007,34.7249,34.8007,16950.0
2018-09-07 14:15:00,45.89,45.9,45.86,45.87,10497.0,34.7855,34.7931,34.7628,34.7704,10497.0
2018-09-07 14:20:00,45.87,45.89,45.84,45.89,14100.0,34.7704,34.7855,34.7476,34.7855,14100.0
2018-09-07 14:25:00,45.89,45.95,45.88,45.95,8850.0,34.7855,34.831,34.778,34.831,8850.0
2018-09-07 14:30:00,45.95,45.95,45.91,45.92,11178.0,34.831,34.831,34.8007,34.8083,11178.0
2018-09-07 14:35:00,45.92,45.93,45.9,45.92,12609.0,34.8083,34.8159,34.7931,34.8083,12609.0
2018-09-07 14:40:00,45.93,45.97,45.91,45.91,13305.0,34.8159,34.8462,34.8007,34.8007,13305.0
2018-09-07 14:45:00,45.91,45.97,45.91,45.96,15790.5,34.8007,34.8462,34.8007,34.8386,15790.5
2018-09-07 14:50:00,45.95,45.95,45.91,45.93,15432.0,34.831,34.831,34.8007,34.8159,15432.0
2018-09-07 14:55:00,45.93,46.0,45.93,45.99,20115.0,34.8159,34.8689,34.8159,34.8613,20115.0
2018-09-07 15:00:00,45.99,46.0,45.97,45.99,14947.5,34.8613,34.8689,34.8462,34.8613,14947.5
2018-09-07 15:05:00,46.0,46.03,45.98,45.99,19069.5,34.8689,34.8917,34.8538,34.8613,19069.5
2018-09-07 15:10:00,45.99,46.03,45.99,46.03,11905.5,34.8613,34.8917,34.8613,34.8917,11905.5
2018-09-07 15:15:00,46.03,46.03,46.0,46.01,17088.0,34.8917,34.8917,34.8689,34.8765,17088.0
2018-09-07 15:20:00,46.0,46.01,45.94,45.95,16620.0,34.8689,34.8765,34.8234,34.831,16620.0
2018-09-07 15:25:00,45.95,45.99,45.95,45.99,15378.0,34.831,34.8613,34.831,34.8613,15378.0
2018-09-07 15:30:00,45.99,46.0,45.95,45.97,29097.0,34.8613,34.8689,34.831,34.8462,29097.0
2018-09-07 15:35:00,45.97,45.98,45.94,45.96,36850.5,34.8462,34.8538,34.8234,34.8386,36850.5
2018-09-07 15:40:00,45.96,45.99,45.94,45.95,29020.5,34.8386,34.8613,34.8234,34.831,29020.5
2018-09-07 15:45:00,45.94,45.95,45.92,45.92,32508.0,34.8234,34.831,34.8083,34.8083,32508.0
2018-09-07 15:50:00,45.92,45.98,45.9,45.98,76786.5,34.8083,34.8538,34.7931,34.8538,76786.5
2018-09-07 15:55:00,45.98,46.05,45.97,46.01,112326.0,34.8538,34.9068,34.8462,34.8765,112326.0
2018-09-10 09:30:00,46.29,46.56,46.23,46.48,23200.5,35.0888,35.2934,35.0433,35.2328,23200.5
2018-09-10 09:35:00,46.59,46.63,46.46,46.6,17119.5,35.3162,35.3465,35.2176,35.3237,17119.5
2018-09-10 09:40:00,46.63,46.71,46.6,46.65,32746.5,35.3465,35.4071,35.3237,35.3616,32746.5
2018-09-10 09:45:00,46.65,46.76,46.63,46.76,18730.5,35.3616,35.445,35.3465,35.445,18730.5
2018-09-10 09:50:00,46.74,46.75,46.7,46.74,19185.0,35.4299,35.4374,35.3995,35.4299,19185.0
2018-09-10 09:55:00,46.71,46.8,46.71,46.8,15504.0,35.4071,35.4753,35.4071,35.4753,15504.0
2018-09-10 10:00:00,46.8,46.91,46.8,46.87,10158.0,35.4753,35.5587,35.4753,35.5284,10158.0
2018-09-10 10:05:00,46.87,46.87,46.82,46.87,12852.0,35.5284,35.5284,35.4905,35.5284,12852.0
2018-09-10 10:10:00,46.86,46.87,46.81,46.83,15318.0,35.5208,35.5284,35.4829,35.4981,15318.0
2018-09-10 10:15:00,46.82,47.07,46.8,47.01,132499.5,35.4905,35.68,35.4753,35.6345,132499.5
2018-09-10 10:20:00,47.0,47.23,46.97,47.23,81004.5,35.6269,35.8013,35.6042,35.8013,81004.5
2018-09-10 10:25:00,47.23,47.26,47.17,47.22,94263.0,35.8013,35.824,35.7558,35.7937,94263.0
2018-09-10 10:30:00,47.22,47.23,47.16,47.18,23235.0,35.7937,35.8013,35.7482,35.7634,23235.0
2018-09-10 10:35:00,47.18,47.18,47.04,47.09,19464.0,35.7634,35.7634,35.6573,35.6952,19464.0
2018-09-10 10:40:00,47.08,47.15,47.07,47.13,15661.5,35.6876,35.7407,35.68,35.7255,15661.5
2018-09-10 10:45:00,47.11,47.13,47.01,47.01,16009.5,35.7103,35.7255,35.6345,35.6345,16009.5
2018-09-10 10:50:00,46.99,47.07,46.98,47.02,12300.0,35.6194,35.68,35.6118,35.6421,12300.0
2018-09-10 10:55:00,47.03,47.03,46.93,46.95,10800.0,35.6497,35.6497,35.5739,35.589,10800.0
2018-09-10 11:00:00,46.93,46.93,46.86,46.88,16446.0,35.5739,35.5739,35.5208,35.536,16446.0
2018-09-10 11:05:00,46.87,46.99,46.86,46.99,25702.5,35.5284,35.6194,35.5208,35.6194,25702.5
2018-09-10 11:10:00,47.0,47.03,46.99,47.03,14364.0,35.6269,35.6497,35.6194,35.6497,14364.0
2018-09-10 11:15:00,47.03,47.05,47.01,47.05,10080.0,35.6497,35.6649,35.6345,35.6649,10080.0
2018-09-10 11:20:00,47.05,47.09,47.02,47.09,15172.5,35.6649,35.6952,35.6421,35.6952,15172.5
2018-09-10 11:25:00,47.09,47.22,47.09,47.15,56635.5,35.6952,35.7937,35.6952,35.7407,56635.5
2018-09-10 11:30:00,47.16,47.22,47.14,47.19,16813.5,35.7482,35.7937,35.7331,35.771,16813.5
2018-09-10 11:35:00,47.19,47.2,47.06,47.06,40288.5,35.771,35.7786,35.6724,35.6724,40288.5
2018-09-10 11:40:00,47.06,47.09,47.01,47.09,18852.0,35.6724,35.6952,35.6345,35.6952,18852.0
2018-09-10 11:45:00,47.09,47.15,47.08,47.14,48829.5,35.6952,35.7407,35.6876,35.7331,48829.5
2018-09-10 11:50:00,47.15,47.17,47.07,47.08,10899.0,35.7407,35.7558,35.68,35.6876,10899.0
2018-09-10 11:55:00,47.07,47.07,47.01,47.07,13060.5,35.68,35.68,35.6345,35.68,13060.5
2018-09-10 12:00:00,47.09,47.1,47.06,47.1,7500.0,35.6952,35.7028,35.6724,35.7028,7500.0
2018-09-10 12:05:00,47.07,47.07,47.03,47.03,6900.0,35.68,35.68,35.6497,35.6497,6900.0
2018-09-10 12:10:00,47.01,47.05,47.01,47.01,14910.0,35.6345,35.6649,35.6345,35.6345,14910.0
2018-09-10 12:15:00,47.01,47.01,46.96,46.96,26956.5,35.6345,35.6345,35.5966,35.5966,26956.5
2018-09-10 12:20:00,46.96,46.97,46.94,46.96,12394.5,35.5966,35.6042,35.5815,35.5966,12394.5
2018-09-10 12:25:00,46.97,46.98,46.88,46.89,27105.0,35.6042,35.6118,35.536,35.5436,27105.0
2018-09-10 12:30:00,46.89,46.91,46.87,46.89,11700.0,35.5436,35.5587,35.5284,35.5436,11700.0
2018-09-10 12:35:00,46.9,46.92,46.87,46.87,14874.0,35.5511,35.5663,35.5284,35.5284,14874.0
2018-09-10 12:40:00,46.87,46.9,46.85,46.89,6196.5,35.5284,35.5511,35.5132,35.5436,6196.5
2018-09-10 12:45:00,46.9,46.92,46.89,46.89,9982.5,35.5511,35.5663,35.5436,35.5436,9982.5
2018-09-10 12:50:00,46.88,46.89,46.87,46.88,9327.0,35.536,35.5436,35.5284,35.536,9327.0
2018-09-10 12:55:00,46.87,46.89,46.87,46.87,7429.5,35.5284,35.5436,35.5284,35.5284,7429.5
2018-09-10 13:00:00,46.87,46.88,46.83,46.85,39504.0,35.5284,35.536,35.4981,35.5132,39504.0
2018-09-10 13:05:00,46.85,46.86,46.83,46.84,11400.0,35.5132,35.5208,35.4981,35.5057,11400.0
2018-09-10 13:10:00,46.83,46.84,46.82,46.83,11550.0,35.4981,35.5057,35.4905,35.4981,11550.0
2018-09-10 13:15:00,46.82,46.83,46.8,46.81,10200.0,35.4905,35.4981,35.4753,35.4829,10200.0
2018-09-10 13:20:00,46.81,46.85,46.81,46.85,8100.0,35.4829,35.5132,35.4829,35.5132,8100.0
2018-09-10 13:25:00,46.85,46.88,46.85,46.87,6337.5,35.5132,35.536,35.5132,35.5284,6337.5
2018-09-10 13:30:00,46.87,46.88,46.85,46.87,7998.0,35.5284,35.536,35.5132,35.5284,7998.0
2018-09-10 13:35:00,46.87,46.87,46.85,46.85,4050.0,35.5284,35.5284,35.5132,35.5132,4050.0
2018-09-10 13:40:00,46.85,46.87,46.83,46.84,7555.5,35.5132,35.5284,35.4981,35.5057,7555.5
2018-09-10 13:45:00,46.85,46.85,46.79,46.8,11110.5,35.5132,35.5132,35.4678,35.4753,11110.5
2018-09-10 13:50:00,46.81,46.81,46.79,46.81,5766.0,35.4829,35.4829,35.4678,35.4829,5766.0
2018-09-10 13:55:00,46.8,46.84,46.79,46.84,7950.0,35.4753,35.5057,35.4678,35.5057,7950.0
2018-09-10 14:00:00,46.83,46.85,46.82,46.83,7350.0,35.4981,35.5132,35.4905,35.4981,7350.0
2018-09-10 14:05:00,46.83,46.85,46.81,46.82,5700.0,35.4981,35.5132,35.4829,35.4905,5700.0
2018-09-10 14:10:00,46.82,46.83,46.81,46.83,14805.0,35.4905,35.4981,35.4829,35.4981,14805.0
2018-09-10 14:15:00,46.83,46.84,46.82,46.83,9142.5,35.4981,35.5057,35.4905,35.4981,9142.5
2018-09-10 14:20:00,46.82,46.83,46.81,46.81,11748.0,35.4905,35.4981,35.4829,35.4829,11748.0
2018-09-10 14:25:00,46.82,46.85,46.82,46.85,7951.5,35.4905,35.5132,35.4905,35.5132,7951.5
2018-09-10 14:30:00,46.85,46.86,46.83,46.83,10693.5,35.5132,35.5208,35.4981,35.4981,10693.5
2018-09-10 14:35:00,46.84,46.87,46.83,46.87,14188.5,35.5057,35.5284,35.4981,35.5284,14188.5
2018-09-10 14:40:00,46.87,46.88,46.86,46.87,12505.5,35.5284,35.536,35.5208,35.5284,12505.5
2018-09-10 14:45:00,46.87,46.87,46.86,46.87,8932.5,35.5284,35.5284,35.5208,35.5284,8932.5
2018-09-10 14:50:00,46.87,46.89,46.87,46.88,16809.0,35.5284,35.5436,35.5284,35.536,16809.0
2018-09-10 14:55:00,46.88,46.89,46.87,46.89,11637.0,35.536,35.5436,35.5284,35.5436,11637.0
2018-09-10 15:00:00,46.89,46.99,46.89,46.99,26478.0,35.5436,35.6194,35.5436,35.6194,26478.0
2018-09-10 15:05:00,46.99,47.01,46.95,46.95,26898.0,35.6194,35.6345,35.589,35.589,26898.0
2018-09-10 15:10:00,46.94,46.95,46.91,46.95,31269.0,35.5815,35.589,35.5587,35.589,31269.0
2018-09-10 15:15:00,46.95,46.95,46.87,46.87,33015.0,35.589,35.589,35.5284,35.5284,33015.0
2018-09-10 15:20:00,46.87,46.87,46.84,46.85,20412.0,35.5284,35.5284,35.5057,35.5132,20412.0
2018-09-10 15:25:00,46.84,46.85,46.83,46.85,38227.5,35.5057,35.5132,35.4981,35.5132,38227.5
2018-09-10 15:30:00,46.84,46.85,46.8,46.81,25573.5,35.5057,35.5132,35.4753,35.4829,25573.5
2018-09-10 15:35:00,46.81,46.82,46.76,46.77,24589.5,35.4829,35.4905,35.445,35.4526,24589.5
2018-09-10 15:40:00,46.77,46.77,46.73,46.73,44440.5,35.4526,35.4526,35.4223,35.4223,44440.5
2018-09-10 15:45:00,46.73,46.76,46.73,46.74,59425.5,35.4223,35.445,35.4223,35.4299,59425.5
2018-09-10 15:50:00,46.73,46.73,46.63,46.64,115287.0,35.4223,35.4223,35.3465,35.3541,115287.0
2018-09-10 15:55:00,46.65,46.67,46.64,46.67,245508.0,35.3616,35.3768,35.3541,35.3768,245508.0
2018-09-11 09:30:00,46.5,46.63,46.17,46.33,26763.0,35.2479,35.3465,34.9978,35.1191,26763.0
2018-09-11 09:35:00,46.33,46.33,46.15,46.15,5164.5,35.1191,35.1191,34.9826,34.9826,5164.5
2018-09-11 09:40:00,46.15,46.23,46.07,46.13,20689.5,34.9826,35.0433,34.922,34.9675,20689.5
2018-09-11 09:45:00,46.17,46.17,45.97,46.0,18858.0,34.9978,34.9978,34.8462,34.8689,18858.0
2018-09-11 09:50:00,45.99,46.01,45.89,45.89,71101.5,34.8613,34.8765,34.7855,34.7855,71101.5
2018-09-11 09:55:00,45.89,45.97,45.83,45.95,38023.5,34.7855,34.8462,34.7401,34.831,38023.5
2018-09-11 10:00:00,45.96,45.97,45.87,45.91,32137.5,34.8386,34.8462,34.7704,34.8007,32137.5
2018-09-11 10:05:00,45.92,45.98,45.92,45.97,13936.5,34.8083,34.8538,34.8083,34.8462,13936.5
2018-09-11 10:10:00,45.97,46.05,45.93,46.02,19825.5,34.8462,34.9068,34.8159,34.8841,19825.5
2018-09-11 10:15:00,46.03,46.03,45.96,45.99,14479.5,34.8917,34.8917,34.8386,34.8613,14479.5
2018-09-11 10:20:00,45.99,46.1,45.98,46.06,26655.0,34.8613,34.9447,34.8538,34.9144,26655.0
2018-09-11 10:25:00,46.05,46.1,45.98,46.1,26713.5,34.9068,34.9447,34.8538,34.9447,26713.5
2018-09-11 10:30:00,46.1,46.11,46.06,46.08,18517.5,34.9447,34.9523,34.9144,34.9296,18517.5
2018-09-11 10:35:00,46.08,46.14,46.06,46.09,13165.5,34.9296,34.9751,34.9144,34.9372,13165.5
2018-09-11 10:40:00,46.09,46.11,45.95,45.97,41698.5,34.9372,34.9523,34.831,34.8462,41698.5
2018-09-11 10:45:00,45.98,46.07,45.98,46.05,21268.5,34.8538,34.922,34.8538,34.9068,21268.5
2018-09-11 10:50:00,46.05,46.07,46.02,46.03,53838.0,34.9068,34.922,34.8841,34.8917,53838.0
2018-09-11 10:55:00,46.03,46.07,46.0,46.06,18765.0,34.8917,34.922,34.8689,34.9144,18765.0
2018-09-11 11:00:00,46.07,46.11,46.06,46.09,47551.5,34.922,34.9523,34.9144,34.9372,47551.5
2018-09-11 11:05:00,46.09,46.13,46.07,46.1,40492.5,34.9372,34.9675,34.922,34.9447,40492.5
2018-09-11 11:10:00,46.11,46.13,46.03,46.04,36442.5,34.9523,34.9675,34.8917,34.8993,36442.5
2018-09-11 11:15:00,46.04,46.07,46.03,46.06,32550.0,34.8993,34.922,34.8917,34.9144,32550.0
2018-09-11 11:20:00,46.06,46.14,46.05,46.13,58375.5,34.9144,34.9751,34.9068,34.9675,58375.5
2018-09-11 11:25:00,46.13,46.15,46.11,46.14,22276.5,34.9675,34.9826,34.9523,34.9751,22276.5
2018-09-11 11:30:00,46.14,46.19,46.13,46.13,34725.0,34.9751,35.013,34.9675,34.9675,34725.0
2018-09-11 11:35:00,46.11,46.13,46.05,46.05,22335.0,34.9523,34.9675,34.9068,34.9068,22335.0
2018-09-11 11:40:00,46.05,46.08,46.05,46.08,37054.5,34.9068,34.9296,34.9068,34.9296,37054.5
2018-09-11 11:45:00,46.08,46.09,46.06,46.08,21013.5,34.9296,34.9372,34.9144,34.9296,21013.5
2018-09-11 11:50:00,46.09,46.21,46.09,46.2,32250.0,34.9372,35.0281,34.9372,35.0205,32250.0
2018-09-11 11:55:00,46.21,46.23,46.19,46.23,39934.5,35.0281,35.0433,35.013,35.0433,39934.5
2018-09-11 12:00:00,46.21,46.23,46.17,46.17,29319.0,35.0281,35.0433,34.9978,34.9978,29319.0
2018-09-11 12:05:00,46.19,46.23,46.17,46.19,68544.0,35.013,35.0433,34.9978,35.013,68544.0
2018-09-11 12:10:00,46.2,46.2,46.15,46.17,28950.0,35.0205,35.0205,34.9826,34.9978,28950.0
2018-09-11 12:15:00,46.17,46.19,46.13,46.14,47739.0,34.9978,35.013,34.9675,34.9751,47739.0
2018-09-11 12:20:00,46.13,46.22,46.13,46.18,85800.0,34.9675,35.0357,34.9675,35.0054,85800.0
2018-09-11 12:25:00,46.18,46.21,46.14,46.15,42064.5,35.0054,35.0281,34.9751,34.9826,42064.5
2018-09-11 12:30:00,46.15,46.21,46.15,46.19,17566.5,34.9826,35.0281,34.9826,35.013,17566.5
2018-09-11 12:35:00,46.19,46.21,46.18,46.21,12967.5,35.013,35.0281,35.0054,35.0281,12967.5
2018-09-11 12:40:00,46.22,46.25,46.21,46.23,18259.5,35.0357,35.0584,35.0281,35.0433,18259.5
2018-09-11 12:45:00,46.22,46.23,46.18,46.19,8212.5,35.0357,35.0433,35.0054,35.013,8212.5
2018-09-11 12:50:00,46.19,46.21,46.18,46.21,11868.0,35.013,35.0281,35.0054,35.0281,11868.0
2018-09-11 12:55:00,46.21,46.24,46.18,46.23,39153.0,35.0281,35.0509,35.0054,35.0433,39153.0
2018-09-11 13:00:00,46.23,46.23,46.17,46.17,36487.5,35.0433,35.0433,34.9978,34.9978,36487.5
2018-09-11 13:05:00,46.17,46.18,46.13,46.13,24117.0,34.9978,35.0054,34.9675,34.9675,24117.0
2018-09-11 13:10:00,46.13,46.14,46.07,46.07,33435.0,34.9675,34.9751,34.922,34.922,33435.0
2018-09-11 13:15:00,46.07,46.15,46.07,46.12,40393.5,34.922,34.9826,34.922,34.9599,40393.5
2018-09-11 13:20:00,46.11,46.11,46.02,46.03,30418.5,34.9523,34.9523,34.8841,34.8917,30418.5
2018-09-11 13:25:00,46.03,46.06,46.03,46.05,33418.5,34.8917,34.9144,34.8917,34.9068,33418.5
2018-09-11 13:30:00,46.04,46.05,46.0,46.03,42583.5,34.8993,34.9068,34.8689,34.8917,42583.5
2018-09-11 13:35:00,46.03,46.13,46.03,46.12,19228.5,34.8917,34.9675,34.8917,34.9599,19228.5
2018-09-11 13:40:00,46.13,46.15,46.08,46.08,13650.0,34.9675,34.9826,34.9296,34.9296,13650.0
2018-09-11 13:45:00,46.08,46.09,46.07,46.09,10288.5,34.9296,34.9372,34.922,34.9372,10288.5
2018-09-11 13:50:00,46.1,46.11,46.07,46.09,14824.5,34.9447,34.9523,34.922,34.9372,14824.5
2018-09-11 13:55:00,46.09,46.12,46.09,46.09,13410.0,34.9372,34.9599,34.9372,34.9372,13410.0
2018-09-11 14:00:00,46.08,46.11,46.06,46.09,27808.5,34.9296,34.9523,34.9144,34.9372,27808.5
2018-09-11 14:05:00,46.09,46.11,46.05,46.09,16104.0,34.9372,34.9523,34.9068,34.9372,16104.0
2018-09-11 14:10:00,46.1,46.11,46.09,46.1,20667.0,34.9447,34.9523,34.9372,34.9447,20667.0
2018-09-11 14:15:00,46.1,46.13,46.09,46.13,19770.0,34.9447,34.9675,34.9372,34.9675,19770.0
2018-09-11 14:20:00,46.13,46.14,46.11,46.12,13789.5,34.9675,34.9751,34.9523,34.9599,13789.5
2018-09-11 14:25:00,46.12,46.14,46.11,46.14,12091.5,34.9599,34.9751,34.9523,34.9751,12091.5
2018-09-11 14:30:00,46.15,46.15,46.11,46.14,26088.0,34.9826,34.9826,34.9523,34.9751,26088.0
2018-09-11 14:35:00,46.14,46.17,46.13,46.15,14808.0,34.9751,34.9978,34.9675,34.9826,14808.0
2018-09-11 14:40:00,46.14,46.16,46.13,46.16,8916.0,34.9751,34.9902,34.9675,34.9902,8916.0
2018-09-11 14:45:00,46.17,46.18,46.15,46.16,10336.5,34.9978,35.0054,34.9826,34.9902,10336.5
2018-09-11 14:50:00,46.16,46.21,46.16,46.18,21147.0,34.9902,35.0281,34.9902,35.0054,21147.0
2018-09-11 14:55:00,46.18,46.18,46.17,46.17,8959.5,35.0054,35.0054,34.9978,34.9978,8959.5
2018-09-11 15:00:00,46.17,46.18,46.15,46.17,12415.5,34.9978,35.0054,34.9826,34.9978,12415.5
2018-09-11 15:05:00,46.17,46.19,46.17,46.17,18214.5,34.9978,35.013,34.9978,34.9978,18214.5
2018-09-11 15:10:00,46.17,46.18,46.17,46.17,12975.0,34.9978,35.0054,34.9978,34.9978,12975.0
2018-09-11 15:15:00,46.17,46.17,46.13,46.15,16888.5,34.9978,34.9978,34.9675,34.9826,16888.5
2018-09-11 15:20:00,46.15,46.17,46.13,46.13,18139.5,34.9826,34.9978,34.9675,34.9675,18139.5
2018-09-11 15:25:00,46.13,46.13,46.09,46.11,30700.5,34.9675,34.9675,34.9372,34.9523,30700.5
2018-09-11 15:30:00,46.11,46.12,46.09,46.1,47928.0,34.9523,34.9599,34.9372,34.9447,47928.0
2018-09-11 15:35:00,46.11,46.11,46.08,46.1,35086.5,34.9523,34.9523,34.9296,34.9447,35086.5
2018-09-11 15:40:00,46.1,46.13,46.1,46.12,44542.5,34.9447,34.9675,34.9447,34.9599,44542.5
2018-09-11 15:45:00,46.11,46.11,46.04,46.04,68553.0,34.9523,34.9523,34.8993,34.8993,68553.0
2018-09-11 15:50:00,46.04,46.04,45.98,46.02,90999.0,34.8993,34.8993,34.8538,34.8841,90999.0
2018-09-11 15:55:00,46.02,46.06,46.02,46.05,164893.5,34.8841,34.9144,34.8841,34.9068,164893.5
2018-09-12 09:30:00,45.96,45.97,45.56,45.57,99000.0,34.8386,34.8462,34.5354,34.543,99000.0
2018-09-12 09:35:00,45.55,46.02,45.55,46.0,62634.0,34.5278,34.8841,34.5278,34.8689,62634.0
2018-09-12 09:40:00,46.0,46.12,45.89,45.93,79344.0,34.8689,34.9599,34.7855,34.8159,79344.0
2018-09-12 09:45:00,45.95,46.01,45.89,45.93,33502.5,34.831,34.8765,34.7855,34.8159,33502.5
2018-09-12 09:50:00,45.93,46.15,45.91,46.13,35991.0,34.8159,34.9826,34.8007,34.9675,35991.0
2018-09-12 09:55:00,46.11,46.23,46.1,46.21,42369.0,34.9523,35.0433,34.9447,35.0281,42369.0
2018-09-12 10:00:00,46.19,46.34,46.18,46.33,31201.5,35.013,35.1267,35.0054,35.1191,31201.5
2018-09-12 10:05:00,46.31,46.32,46.23,46.25,21067.5,35.1039,35.1115,35.0433,35.0584,21067.5
2018-09-12 10:10:00,46.24,46.29,46.19,46.23,25380.0,35.0509,35.0888,35.013,35.0433,25380.0
2018-09-12 10:15:00,46.24,46.29,46.21,46.23,31978.5,35.0509,35.0888,35.0281,35.0433,31978.5
2018-09-12 10:20:00,46.24,46.25,46.19,46.23,17784.0,35.0509,35.0584,35.013,35.0433,17784.0
2018-09-12 10:25:00,46.25,46.25,46.16,46.24,36811.5,35.0584,35.0584,34.9902,35.0509,36811.5
2018-09-12 10:30:00,46.23,46.24,46.15,46.16,20302.5,35.0433,35.0509,34.9826,34.9902,20302.5
2018-09-12 10:35:00,46.16,46.23,46.1,46.23,11616.0,34.9902,35.0433,34.9447,35.0433,11616.0
2018-09-12 10:40:00,46.22,46.29,46.22,46.23,14527.5,35.0357,35.0888,35.0357,35.0433,14527.5
2018-09-12 10:45:00,46.21,46.25,46.16,46.23,11404.5,35.0281,35.0584,34.9902,35.0433,11404.5
2018-09-12 10:50:00,46.22,46.25,46.21,46.25,18106.5,35.0357,35.0584,35.0281,35.0584,18106.5
2018-09-12 10:55:00,46.25,46.28,46.23,46.24,13489.5,35.0584,35.0812,35.0433,35.0509,13489.5
2018-09-12 11:00:00,46.23,46.27,46.22,46.24,27972.0,35.0433,35.0736,35.0357,35.0509,27972.0
2018-09-12 11:05:00,46.24,46.24,46.13,46.15,10741.5,35.0509,35.0509,34.9675,34.9826,10741.5
2018-09-12 11:10:00,46.13,46.33,46.11,46.31,25060.5,34.9675,35.1191,34.9523,35.1039,25060.5
2018-09-12 11:15:00,46.28,46.36,46.27,46.34,12178.5,35.0812,35.1418,35.0736,35.1267,12178.5
2018-09-12 11:20:00,46.38,46.49,46.35,46.45,30280.5,35.157,35.2404,35.1342,35.21,30280.5
2018-09-12 11:25:00,46.46,46.51,46.46,46.5,15316.5,35.2176,35.2555,35.2176,35.2479,15316.5
2018-09-12 11:30:00,46.5,46.53,46.43,46.45,20850.0,35.2479,35.2707,35.1949,35.21,20850.0
2018-09-12 11:35:00,46.45,46.45,46.33,46.35,19329.0,35.21,35.21,35.1191,35.1342,19329.0
2018-09-12 11:40:00,46.35,46.37,46.27,46.27,20404.5,35.1342,35.1494,35.0736,35.0736,20404.5
2018-09-12 11:45:00,46.28,46.3,46.25,46.26,14767.5,35.0812,35.0963,35.0584,35.066,14767.5
2018-09-12 11:50:00,46.26,46.27,46.15,46.25,32178.0,35.066,35.0736,34.9826,35.0584,32178.0
2018-09-12 11:55:00,46.25,46.28,46.22,46.22,19675.5,35.0584,35.0812,35.0357,35.0357,19675.5
2018-09-12 12:00:00,46.23,46.27,46.21,46.25,9285.0,35.0433,35.0736,35.0281,35.0584,9285.0
2018-09-12 12:05:00,46.26,46.32,46.21,46.21,36289.5,35.066,35.1115,35.0281,35.0281,36289.5
2018-09-12 12:10:00,46.22,46.29,46.21,46.26,15180.0,35.0357,35.0888,35.0281,35.066,15180.0
2018-09-12 12:15:00,46.27,46.28,46.2,46.23,29158.5,35.0736,35.0812,35.0205,35.0433,29158.5
2018-09-12 12:20:00,46.23,46.27,46.22,46.26,13185.0,35.0433,35.0736,35.0357,35.066,13185.0
2018-09-12 12:25:00,46.26,46.33,46.26,46.32,21240.0,35.066,35.1191,35.066,35.1115,21240.0
2018-09-12 12:30:00,46.31,46.33,46.29,46.33,8565.0,35.1039,35.1191,35.0888,35.1191,8565.0
2018-09-12 12:35:00,46.33,46.36,46.31,46.36,14571.0,35.1191,35.1418,35.1039,35.1418,14571.0
2018-09-12 12:40:00,46.36,46.39,46.35,46.39,8394.0,35.1418,35.1646,35.1342,35.1646,8394.0
2018-09-12 12:45:00,46.39,46.42,46.39,46.42,8698.5,35.1646,35.1873,35.1646,35.1873,8698.5
2018-09-12 12:50:00,46.42,46.45,46.41,46.45,12000.0,35.1873,35.21,35.1797,35.21,12000.0
2018-09-12 12:55:00,46.45,46.46,46.42,46.45,11596.5,35.21,35.2176,35.1873,35.21,11596.5
2018-09-12 13:00:00,46.45,46.45,46.4,46.43,13251.0,35.21,35.21,35.1721,35.1949,13251.0
2018-09-12 13:05:00,46.43,46.45,46.41,46.43,8962.5,35.1949,35.21,35.1797,35.1949,8962.5
2018-09-12 13:10:00,46.43,46.46,46.42,46.43,10071.0,35.1949,35.2176,35.1873,35.1949,10071.0
2018-09-12 13:15:00,46.43,46.47,46.42,46.47,9444.0,35.1949,35.2252,35.1873,35.2252,9444.0
2018-09-12 13:20:00,46.48,46.51,46.41,46.43,63976.5,35.2328,35.2555,35.1797,35.1949,63976.5
2018-09-12 13:25:00,46.42,46.45,46.33,46.35,45441.0,35.1873,35.21,35.1191,35.1342,45441.0
2018-09-12 13:30:00,46.37,46.39,46.37,46.37,8428.5,35.1494,35.1646,35.1494,35.1494,8428.5
2018-09-12 13:35:00,46.36,46.38,46.34,46.35,7650.0,35.1418,35.157,35.1267,35.1342,7650.0
2018-09-12 13:40:00,46.36,46.37,46.33,46.35,7116.0,35.1418,35.1494,35.1191,35.1342,7116.0
2018-09-12 13:45:00,46.35,46.35,46.29,46.32,54814.5,35.1342,35.1342,35.0888,35.1115,54814.5
2018-09-12 13:50:00,46.32,46.33,46.3,46.33,6942.0,35.1115,35.1191,35.0963,35.1191,6942.0
2018-09-12 13:55:00,46.34,46.37,46.33,46.35,16950.0,35.1267,35.1494,35.1191,35.1342,16950.0
2018-09-12 14:00:00,46.35,46.38,46.33,46.35,21502.5,35.1342,35.157,35.1191,35.1342,21502.5
2018-09-12 14:05:00,46.34,46.35,46.31,46.33,6438.0,35.1267,35.1342,35.1039,35.1191,6438.0
2018-09-12 14:10:00,46.33,46.34,46.3,46.31,13852.5,35.1191,35.1267,35.0963,35.1039,13852.5
2018-09-12 14:15:00,46.32,46.35,46.32,46.34,14013.0,35.1115,35.1342,35.1115,35.1267,14013.0
2018-09-12 14:20:00,46.35,46.36,46.32,46.35,9675.0,35.1342,35.1418,35.1115,35.1342,9675.0
2018-09-12 14:25:00,46.35,46.36,46.34,46.35,9558.0,35.1342,35.1418,35.1267,35.1342,9558.0
2018-09-12 14:30:00,46.34,46.36,46.33,46.35,30240.0,35.1267,35.1418,35.1191,35.1342,30240.0
2018-09-12 14:35:00,46.35,46.39,46.35,46.39,12244.5,35.1342,35.1646,35.1342,35.1646,12244.5
2018-09-12 14:40:00,46.39,46.39,46.35,46.36,8863.5,35.1646,35.1646,35.1342,35.1418,8863.5
2018-09-12 14:45:00,46.37,46.41,46.32,46.41,18087.0,35.1494,35.1797,35.1115,35.1797,18087.0
2018-09-12 14:50:00,46.41,46.46,46.4,46.45,13521.0,35.1797,35.2176,35.1721,35.21,13521.0
2018-09-12 14:55:00,46.45,46.46,46.42,46.43,9259.5,35.21,35.2176,35.1873,35.1949,9259.5
2018-09-12 15:00:00,46.43,46.43,46.41,46.41,13200.0,35.1949,35.1949,35.1797,35.1797,13200.0
2018-09-12 15:05:00,46.41,46.43,46.41,46.43,20533.5,35.1797,35.1949,35.1797,35.1949,20533.5
2018-09-12 15:10:00,46.43,46.46,46.42,46.43,12643.5,35.1949,35.2176,35.1873,35.1949,12643.5
2018-09-12 15:15:00,46.43,46.43,46.41,46.42,8683.5,35.1949,35.1949,35.1797,35.1873,8683.5
2018-09-12 15:20:00,46.41,46.43,46.41,46.41,13155.0,35.1797,35.1949,35.1797,35.1797,13155.0
2018-09-12 15:25:00,46.41,46.43,46.41,46.43,25038.0,35.1797,35.1949,35.1797,35.1949,25038.0
2018-09-12 15:30:00,46.43,46.48,46.43,46.47,20182.5,35.1949,35.2328,35.1949,35.2252,20182.5
2018-09-12 15:35:00,46.47,46.47,46.43,46.47,28414.5,35.2252,35.2252,35.1949,35.2252,28414.5
2018-09-12 15:40:00,46.47,46.49,46.47,46.49,18103.5,35.2252,35.2404,35.2252,35.2404,18103.5
2018-09-12 15:45:00,46.49,46.49,46.43,46.45,44241.0,35.2404,35.2404,35.1949,35.21,44241.0
2018-09-12 15:50:00,46.46,46.49,46.45,46.46,91972.5,35.2176,35.2404,35.21,35.2176,91972.5
2018-09-12 15:55:00,46.47,46.47,46.42,46.43,119883.0,35.2252,35.2252,35.1873,35.1949,119883.0
2018-09-13 09:30:00,46.65,46.74,46.59,46.62,52828.5,35.3616,35.4299,35.3162,35.3389,52828.5
2018-09-13 09:35:00,46.57,46.67,46.51,46.67,8358.0,35.301,35.3768,35.2555,35.3768,8358.0
2018-09-13 09:40:00,46.67,46.71,46.66,46.67,2550.0,35.3768,35.4071,35.3692,35.3768,2550.0
2018-09-13 09:45:00,46.68,46.72,46.62,46.65,6118.5,35.3844,35.4147,35.3389,35.3616,6118.5
2018-09-13 09:50:00,46.65,46.8,46.63,46.76,14475.0,35.3616,35.4753,35.3465,35.445,14475.0
2018-09-13 09:55:00,46.74,46.76,46.69,46.75,2710.5,35.4299,35.445,35.392,35.4374,2710.5
2018-09-13 10:00:00,46.77,46.89,46.76,46.87,20481.0,35.4526,35.5436,35.445,35.5284,20481.0
2018-09-13 10:05:00,46.86,46.9,46.83,46.84,40260.0,35.5208,35.5511,35.4981,35.5057,40260.0
2018-09-13 10:10:00,46.83,46.83,46.75,46.77,11184.0,35.4981,35.4981,35.4374,35.4526,11184.0
2018-09-13 10:15:00,46.77,46.77,46.62,46.63,20554.5,35.4526,35.4526,35.3389,35.3465,20554.5
2018-09-13 10:20:00,46.61,46.64,46.56,46.61,7740.0,35.3313,35.3541,35.2934,35.3313,7740.0
2018-09-13 10:25:00,46.61,46.61,46.54,46.57,7245.0,35.3313,35.3313,35.2783,35.301,7245.0
2018-09-13 10:30:00,46.57,46.59,46.53,46.58,8665.5,35.301,35.3162,35.2707,35.3086,8665.5
2018-09-13 10:35:00,46.57,46.57,46.47,46.47,8085.0,35.301,35.301,35.2252,35.2252,8085.0
2018-09-13 10:40:00,46.47,46.49,46.42,46.45,13413.0,35.2252,35.2404,35.1873,35.21,13413.0
2018-09-13 10:45:00,46.45,46.48,46.43,46.44,12450.0,35.21,35.2328,35.1949,35.2025,12450.0
2018-09-13 10:50:00,46.42,46.47,46.42,46.47,11229.0,35.1873,35.2252,35.1873,35.2252,11229.0
2018-09-13 10:55:00,46.46,46.47,46.42,46.43,9733.5,35.2176,35.2252,35.1873,35.1949,9733.5
2018-09-13 11:00:00,46.43,46.49,46.4,46.49,104569.5,35.1949,35.2404,35.1721,35.2404,104569.5
2018-09-13 11:05:00,46.5,46.53,46.49,46.51,14974.5,35.2479,35.2707,35.2404,35.2555,14974.5
2018-09-13 11:10:00,46.49,46.57,46.46,46.51,38928.0,35.2404,35.301,35.2176,35.2555,38928.0
2018-09-13 11:15:00,46.49,46.49,46.43,46.45,9487.5,35.2404,35.2404,35.1949,35.21,9487.5
2018-09-13 11:20:00,46.44,46.46,46.42,46.43,6300.0,35.2025,35.2176,35.1873,35.1949,6300.0
2018-09-13 11:25:00,46.43,46.43,46.33,46.33,11590.5,35.1949,35.1949,35.1191,35.1191,11590.5
2018-09-13 11:30:00,46.36,46.37,46.33,46.37,6834.0,35.1418,35.1494,35.1191,35.1494,6834.0
2018-09-13 11:35:00,46.38,46.43,46.38,46.43,8806.5,35.157,35.1949,35.157,35.1949,8806.5
2018-09-13 11:40:00,46.43,46.43,46.36,46.37,10650.0,35.1949,35.1949,35.1418,35.1494,10650.0
2018-09-13 11:45:00,46.37,46.4,46.36,46.39,4582.5,35.1494,35.1721,35.1418,35.1646,4582.5
2018-09-13 11:50:00,46.41,46.41,46.39,46.39,7453.5,35.1797,35.1797,35.1646,35.1646,7453.5
2018-09-13 11:55:00,46.39,46.49,46.39,46.49,10428.0,35.1646,35.2404,35.1646,35.2404,10428.0
2018-09-13 12:00:00,46.5,46.53,46.48,46.48,9015.0,35.2479,35.2707,35.2328,35.2328,9015.0
2018-09-13 12:05:00,46.48,46.48,46.42,46.43,7449.0,35.2328,35.2328,35.1873,35.1949,7449.0
2018-09-13 12:10:00,46.45,46.47,46.44,46.45,5577.0,35.21,35.2252,35.2025,35.21,5577.0
2018-09-13 12:15:00,46.45,46.45,46.43,46.44,5944.5,35.21,35.21,35.1949,35.2025,5944.5
2018-09-13 12:20:00,46.44,46.45,46.42,46.42,5550.0,35.2025,35.21,35.1873,35.1873,5550.0
2018-09-13 12:25:00,46.42,46.47,46.42,46.46,5923.5,35.1873,35.2252,35.1873,35.2176,5923.5
2018-09-13 12:30:00,46.47,46.51,46.45,46.5,10183.5,35.2252,35.2555,35.21,35.2479,10183.5
2018-09-13 12:35:00,46.5,46.52,46.49,46.49,4339.5,35.2479,35.2631,35.2404,35.2404,4339.5
2018-09-13 12:40:00,46.49,46.5,46.49,46.49,4050.0,35.2404,35.2479,35.2404,35.2404,4050.0
2018-09-13 12:45:00,46.49,46.5,46.46,46.48,6456.0,35.2404,35.2479,35.2176,35.2328,6456.0
2018-09-13 12:50:00,46.48,46.48,46.45,46.46,3450.0,35.2328,35.2328,35.21,35.2176,3450.0
2018-09-13 12:55:00,46.45,46.48,46.45,46.48,5770.5,35.21,35.2328,35.21,35.2328,5770.5
2018-09-13 13:00:00,46.47,46.48,46.46,46.47,3138.0,35.2252,35.2328,35.2176,35.2252,3138.0
2018-09-13 13:05:00,46.47,46.47,46.43,46.44,4629.0,35.2252,35.2252,35.1949,35.2025,4629.0
2018-09-13 13:10:00,46.43,46.45,46.41,46.44,4200.0,35.1949,35.21,35.1797,35.2025,4200.0
2018-09-13 13:15:00,46.45,46.45,46.41,46.41,4525.5,35.21,35.21,35.1797,35.1797,4525.5
2018-09-13 13:20:00,46.42,46.42,46.39,46.41,4567.5,35.1873,35.1873,35.1646,35.1797,4567.5
2018-09-13 13:25:00,46.41,46.41,46.37,46.4,5169.0,35.1797,35.1797,35.1494,35.1721,5169.0
2018-09-13 13:30:00,46.39,46.41,46.39,46.4,5346.0,35.1646,35.1797,35.1646,35.1721,5346.0
2018-09-13 13:35:00,46.39,46.41,46.37,46.39,7177.5,35.1646,35.1797,35.1494,35.1646,7177.5
2018-09-13 13:40:00,46.39,46.43,46.39,46.41,3900.0,35.1646,35.1949,35.1646,35.1797,3900.0
2018-09-13 13:45:00,46.41,46.42,46.39,46.4,3246.0,35.1797,35.1873,35.1646,35.1721,3246.0
2018-09-13 13:50:00,46.41,46.41,46.39,46.4,4350.0,35.1797,35.1797,35.1646,35.1721,4350.0
2018-09-13 13:55:00,46.41,46.41,46.37,46.37,6907.5,35.1797,35.1797,35.1494,35.1494,6907.5
2018-09-13 14:00:00,46.39,46.39,46.37,46.39,3750.0,35.1646,35.1646,35.1494,35.1646,3750.0
2018-09-13 14:05:00,46.38,46.4,46.37,46.39,14850.0,35.157,35.1721,35.1494,35.1646,14850.0
2018-09-13 14:10:00,46.41,46.41,46.39,46.4,10374.0,35.1797,35.1797,35.1646,35.1721,10374.0
2018-09-13 14:15:00,46.41,46.42,46.38,46.38,8100.0,35.1797,35.1873,35.157,35.157,8100.0
2018-09-13 14:20:00,46.38,46.38,46.36,46.37,20826.0,35.157,35.157,35.1418,35.1494,20826.0
2018-09-13 14:25:00,46.39,46.43,46.38,46.42,13695.0,35.1646,35.1949,35.157,35.1873,13695.0
2018-09-13 14:30:00,46.43,46.43,46.41,46.41,4875.0,35.1949,35.1949,35.1797,35.1797,4875.0
2018-09-13 14:35:00,46.41,46.47,46.41,46.46,10360.5,35.1797,35.2252,35.1797,35.2176,10360.5
2018-09-13 14:40:00,46.46,46.58,46.46,46.57,80023.5,35.2176,35.3086,35.2176,35.301,80023.5
2018-09-13 14:45:00,46.57,46.57,46.52,46.53,10830.0,35.301,35.301,35.2631,35.2707,10830.0
2018-09-13 14:50:00,46.54,46.54,46.51,46.52,9384.0,35.2783,35.2783,35.2555,35.2631,9384.0
2018-09-13 14:55:00,46.53,46.56,46.53,46.55,5500.5,35.2707,35.2934,35.2707,35.2858,5500.5
2018-09-13 15:00:00,46.55,46.59,46.55,46.59,10627.5,35.2858,35.3162,35.2858,35.3162,10627.5
2018-09-13 15:05:00,46.58,46.58,46.56,46.56,9112.5,35.3086,35.3086,35.2934,35.2934,9112.5
2018-09-13 15:10:00,46.56,46.61,46.55,46.61,13822.5,35.2934,35.3313,35.2858,35.3313,13822.5
2018-09-13 15:15:00,46.61,46.61,46.57,46.6,8250.0,35.3313,35.3313,35.301,35.3237,8250.0
2018-09-13 15:20:00,46.59,46.59,46.57,46.59,8188.5,35.3162,35.3162,35.301,35.3162,8188.5
2018-09-13 15:25:00,46.59,46.61,46.57,46.59,19647.0,35.3162,35.3313,35.301,35.3162,19647.0
2018-09-13 15:30:00,46.59,46.59,46.57,46.59,12256.5,35.3162,35.3162,35.301,35.3162,12256.5
2018-09-13 15:35:00,46.59,46.59,46.55,46.55,15183.0,35.3162,35.3162,35.2858,35.2858,15183.0
2018-09-13 15:40:00,46.55,46.56,46.53,46.54,14788.5,35.2858,35.2934,35.2707,35.2783,14788.5
2018-09-13 15:45:00,46.54,46.55,46.53,46.55,20949.0,35.2783,35.2858,35.2707,35.2858,20949.0
2018-09-13 15:50:00,46.55,46.59,46.55,46.57,44161.5,35.2858,35.3162,35.2858,35.301,44161.5
2018-09-13 15:55:00,46.58,46.6,46.57,46.59,74443.5,35.3086,35.3237,35.301,35.3162,74443.5
2018-09-14 09:30:00,46.65,46.88,46.59,46.88,18361.5,35.3616,35.536,35.3162,35.536,18361.5
2018-09-14 09:35:00,46.86,46.86,46.77,46.82,8550.0,35.5208,35.5208,35.4526,35.4905,8550.0
2018-09-14 09:40:00,46.85,46.89,46.74,46.79,30174.0,35.5132,35.5436,35.4299,35.4678,30174.0
2018-09-14 09:45:00,46.79,46.9,46.79,46.81,23347.5,35.4678,35.5511,35.4678,35.4829,23347.5
2018-09-14 09:50:00,46.81,46.83,46.75,46.81,15279.0,35.4829,35.4981,35.4374,35.4829,15279.0
2018-09-14 09:55:00,46.81,46.81,46.64,46.64,52944.0,35.4829,35.4829,35.3541,35.3541,52944.0
2018-09-14 10:00:00,46.64,46.77,46.63,46.69,18013.5,35.3541,35.4526,35.3465,35.392,18013.5
2018-09-14 10:05:00,46.7,46.8,46.67,46.68,26179.5,35.3995,35.4753,35.3768,35.3844,26179.5
2018-09-14 10:10:00,46.69,46.79,46.69,46.76,7635.0,35.392,35.4678,35.392,35.445,7635.0
2018-09-14 10:15:00,46.76,46.81,46.75,46.81,14160.0,35.445,35.4829,35.4374,35.4829,14160.0
2018-09-14 10:20:00,46.82,46.82,46.75,46.79,17070.0,35.4905,35.4905,35.4374,35.4678,17070.0
2018-09-14 10:25:00,46.78,46.81,46.74,46.8,7264.5,35.4602,35.4829,35.4299,35.4753,7264.5
2018-09-14 10:30:00,46.81,46.84,46.79,46.84,47968.5,35.4829,35.5057,35.4678,35.5057,47968.5
2018-09-14 10:35:00,46.85,46.89,46.8,46.8,14295.0,35.5132,35.5436,35.4753,35.4753,14295.0
2018-09-14 10:40:00,46.81,46.87,46.77,46.85,8100.0,35.4829,35.5284,35.4526,35.5132,8100.0
2018-09-14 10:45:00,46.85,46.88,46.81,46.88,7315.5,35.5132,35.536,35.4829,35.536,7315.5
2018-09-14 10:50:00,46.87,46.88,46.85,46.88,7612.5,35.5284,35.536,35.5132,35.536,7612.5
2018-09-14 10:55:00,46.88,46.93,46.88,46.91,11341.5,35.536,35.5739,35.536,35.5587,11341.5
2018-09-14 11:00:00,46.9,46.95,46.89,46.93,6817.5,35.5511,35.589,35.5436,35.5739,6817.5
2018-09-14 11:05:00,46.93,46.97,46.92,46.93,19884.0,35.5739,35.6042,35.5663,35.5739,19884.0
2018-09-14 11:10:00,46.93,46.95,46.91,46.94,16555.5,35.5739,35.589,35.5587,35.5815,16555.5
2018-09-14 11:15:00,46.94,46.95,46.93,46.95,15168.0,35.5815,35.589,35.5739,35.589,15168.0
2018-09-14 11:20:00,46.94,46.96,46.89,46.89,19530.0,35.5815,35.5966,35.5436,35.5436,19530.0
2018-09-14 11:25:00,46.9,46.93,46.89,46.9,11887.5,35.5511,35.5739,35.5436,35.5511,11887.5
2018-09-14 11:30:00,46.91,46.91,46.88,46.89,18069.0,35.5587,35.5587,35.536,35.5436,18069.0
2018-09-14 11:35:00,46.89,46.92,46.87,46.91,17484.0,35.5436,35.5663,35.5284,35.5587,17484.0
2018-09-14 11:40:00,46.91,47.03,46.91,47.0,72619.5,35.5587,35.6497,35.5587,35.6269,72619.5
2018-09-14 11:45:00,47.02,47.08,47.01,47.05,20088.0,35.6421,35.6876,35.6345,35.6649,20088.0
2018-09-14 11:50:00,47.02,47.1,47.01,47.03,13263.0,35.6421,35.7028,35.6345,35.6497,13263.0
2018-09-14 11:55:00,47.05,47.07,47.03,47.05,11527.5,35.6649,35.68,35.6497,35.6649,11527.5
2018-09-14 12:00:00,47.04,47.04,46.84,46.87,56964.0,35.6573,35.6573,35.5057,35.5284,56964.0
2018-09-14 12:05:00,46.86,46.9,46.79,46.88,145356.0,35.5208,35.5511,35.4678,35.536,145356.0
2018-09-14 12:10:00,46.89,46.93,46.85,46.89,14896.5,35.5436,35.5739,35.5132,35.5436,14896.5
2018-09-14 12:15:00,46.89,46.9,46.83,46.84,7857.0,35.5436,35.5511,35.4981,35.5057,7857.0
2018-09-14 12:20:00,46.86,46.87,46.77,46.77,9294.0,35.5208,35.5284,35.4526,35.4526,9294.0
2018-09-14 12:25:00,46.78,46.81,46.76,46.76,5358.0,35.4602,35.4829,35.445,35.445,5358.0
2018-09-14 12:30:00,46.75,46.76,46.71,46.73,11773.5,35.4374,35.445,35.4071,35.4223,11773.5
2018-09-14 12:35:00,46.73,46.75,46.72,46.73,7476.0,35.4223,35.4374,35.4147,35.4223,7476.0
2018-09-14 12:40:00,46.73,46.75,46.72,46.72,7516.5,35.4223,35.4374,35.4147,35.4147,7516.5
2018-09-14 12:45:00,46.71,46.75,46.71,46.75,6592.5,35.4071,35.4374,35.4071,35.4374,6592.5
2018-09-14 12:50:00,46.75,46.75,46.71,46.74,10389.0,35.4374,35.4374,35.4071,35.4299,10389.0
2018-09-14 12:55:00,46.74,46.77,46.73,46.74,9945.0,35.4299,35.4526,35.4223,35.4299,9945.0
2018-09-14 13:00:00,46.73,46.75,46.71,46.74,8506.5,35.4223,35.4374,35.4071,35.4299,8506.5
2018-09-14 13:05:00,46.75,46.75,46.69,46.71,13899.0,35.4374,35.4374,35.392,35.4071,13899.0
2018-09-14 13:10:00,46.7,46.71,46.67,46.69,30066.0,35.3995,35.4071,35.3768,35.392,30066.0
2018-09-14 13:15:00,46.69,46.73,46.68,46.72,8356.5,35.392,35.4223,35.3844,35.4147,8356.5
2018-09-14 13:20:00,46.72,46.79,46.72,46.78,11905.5,35.4147,35.4678,35.4147,35.4602,11905.5
2018-09-14 13:25:00,46.77,46.78,46.75,46.78,7155.0,35.4526,35.4602,35.4374,35.4602,7155.0
2018-09-14 13:30:00,46.77,46.77,46.74,46.76,9169.5,35.4526,35.4526,35.4299,35.445,9169.5
2018-09-14 13:35:00,46.76,46.76,46.72,46.72,5874.0,35.445,35.445,35.4147,35.4147,5874.0
2018-09-14 13:40:00,46.71,46.75,46.71,46.72,6300.0,35.4071,35.4374,35.4071,35.4147,6300.0
2018-09-14 13:45:00,46.73,46.73,46.69,46.7,6000.0,35.4223,35.4223,35.392,35.3995,6000.0
2018-09-14 13:50:00,46.7,46.71,46.69,46.7,8305.5,35.3995,35.4071,35.392,35.3995,8305.5
2018-09-14 13:55:00,46.69,46.71,46.69,46.7,6649.5,35.392,35.4071,35.392,35.3995,6649.5
2018-09-14 14:00:00,46.71,46.76,46.71,46.75,11377.5,35.4071,35.445,35.4071,35.4374,11377.5
2018-09-14 14:05:00,46.75,46.76,46.73,46.75,8505.0,35.4374,35.445,35.4223,35.4374,8505.0
2018-09-14 14:10:00,46.75,46.75,46.69,46.7,10375.5,35.4374,35.4374,35.392,35.3995,10375.5
2018-09-14 14:15:00,46.7,46.74,46.69,46.74,20055.0,35.3995,35.4299,35.392,35.4299,20055.0
2018-09-14 14:20:00,46.74,46.74,46.72,46.74,10398.0,35.4299,35.4299,35.4147,35.4299,10398.0
2018-09-14 14:25:00,46.75,46.75,46.69,46.71,14635.5,35.4374,35.4374,35.392,35.4071,14635.5
2018-09-14 14:30:00,46.7,46.72,46.69,46.72,9391.5,35.3995,35.4147,35.392,35.4147,9391.5
2018-09-14 14:35:00,46.71,46.75,46.71,46.75,10141.5,35.4071,35.4374,35.4071,35.4374,10141.5
2018-09-14 14:40:00,46.75,46.77,46.74,46.77,7852.5,35.4374,35.4526,35.4299,35.4526,7852.5
2018-09-14 14:45:00,46.77,46.81,46.77,46.81,12021.0,35.4526,35.4829,35.4526,35.4829,12021.0
2018-09-14 14:50:00,46.81,46.85,46.81,46.85,10332.0,35.4829,35.5132,35.4829,35.5132,10332.0
2018-09-14 14:55:00,46.85,46.85,46.83,46.84,13330.5,35.5132,35.5132,35.4981,35.5057,13330.5
2018-09-14 15:00:00,46.84,46.9,46.83,46.88,15150.0,35.5057,35.5511,35.4981,35.536,15150.0
2018-09-14 15:05:00,46.88,46.89,46.86,46.87,12006.0,35.536,35.5436,35.5208,35.5284,12006.0
2018-09-14 15:10:00,46.88,46.91,46.88,46.91,21195.0,35.536,35.5587,35.536,35.5587,21195.0
2018-09-14 15:15:00,46.91,46.93,46.91,46.93,11155.5,35.5587,35.5739,35.5587,35.5739,11155.5
2018-09-14 15:20:00,46.93,46.93,46.9,46.93,9751.5,35.5739,35.5739,35.5511,35.5739,9751.5
2018-09-14 15:25:00,46.93,46.93,46.87,46.87,23794.5,35.5739,35.5739,35.5284,35.5284,23794.5
2018-09-14 15:30:00,46.87,46.89,46.87,46.89,24477.0,35.5284,35.5436,35.5284,35.5436,24477.0
2018-09-14 15:35:00,46.89,46.9,46.86,46.89,19587.0,35.5436,35.5511,35.5208,35.5436,19587.0
2018-09-14 15:40:00,46.9,46.9,46.89,46.89,26808.0,35.5511,35.5511,35.5436,35.5436,26808.0
2018-09-14 15:45:00,46.89,46.93,46.88,46.93,59421.0,35.5436,35.5739,35.536,35.5739,59421.0
2018-09-14 15:50:00,46.93,46.95,46.91,46.92,57126.0,35.5739,35.589,35.5587,35.5663,57126.0
2018-09-14 15:55:00,46.91,46.93,46.88,46.89,118048.5,35.5587,35.5739,35.536,35.5436,118048.5
2018-09-17 09:30:00,47.07,47.98,47.05,47.21,40777.5,35.68,36.3698,35.6649,35.7861,40777.5
2018-09-17 09:35:00,47.15,47.32,47.15,47.29,19639.5,35.7407,35.8695,35.7407,35.8468,19639.5
2018-09-17 09:40:00,47.33,47.45,47.27,47.32,25470.0,35.8771,35.9681,35.8316,35.8695,25470.0
2018-09-17 09:45:00,47.33,47.5,47.3,47.37,33555.0,35.8771,36.006,35.8544,35.9074,33555.0
2018-09-17 09:50:00,47.37,47.49,47.37,47.45,19354.5,35.9074,35.9984,35.9074,35.9681,19354.5
2018-09-17 09:55:00,47.45,47.45,47.31,47.35,16890.0,35.9681,35.9681,35.8619,35.8923,16890.0
2018-09-17 10:00:00,47.35,47.45,47.35,47.37,12439.5,35.8923,35.9681,35.8923,35.9074,12439.5
2018-09-17 10:05:00,47.34,47.44,47.34,47.43,22672.5,35.8847,35.9605,35.8847,35.9529,22672.5
2018-09-17 10:10:00,47.45,47.51,47.41,47.47,21475.5,35.9681,36.0135,35.9377,35.9832,21475.5
2018-09-17 10:15:00,47.47,47.53,47.47,47.49,23325.0,35.9832,36.0287,35.9832,35.9984,23325.0
2018-09-17 10:20:00,47.49,47.5,47.45,47.45,12856.5,35.9984,36.006,35.9681,35.9681,12856.5
2018-09-17 10:25:00,47.45,47.53,47.43,47.5,14998.5,35.9681,36.0287,35.9529,36.006,14998.5
2018-09-17 10:30:00,47.48,47.55,47.47,47.53,17335.5,35.9908,36.0439,35.9832,36.0287,17335.5
2018-09-17 10:35:00,47.51,47.57,47.49,47.54,22360.5,36.0135,36.059,35.9984,36.0363,22360.5
2018-09-17 10:40:00,47.54,47.59,47.51,47.53,17737.5,36.0363,36.0742,36.0135,36.0287,17737.5
2018-09-17 10:45:00,47.51,47.56,47.51,47.53,15616.5,36.0135,36.0514,36.0135,36.0287,15616.5
2018-09-17 10:50:00,47.52,47.54,47.41,47.47,16390.5,36.0211,36.0363,35.9377,35.9832,16390.5
2018-09-17 10:55:00,47.47,47.47,47.41,47.41,14580.0,35.9832,35.9832,35.9377,35.9377,14580.0
2018-09-17 11:00:00,47.41,47.41,47.36,47.41,13206.0,35.9377,35.9377,35.8998,35.9377,13206.0
2018-09-17 11:05:00,47.41,47.51,47.41,47.51,12738.0,35.9377,36.0135,35.9377,36.0135,12738.0
2018-09-17 11:10:00,47.5,47.51,47.44,47.46,9900.0,36.006,36.0135,35.9605,35.9756,9900.0
2018-09-17 11:15:00,47.46,47.48,47.4,47.48,16752.0,35.9756,35.9908,35.9302,35.9908,16752.0
2018-09-17 11:20:00,47.47,47.47,47.45,47.47,14250.0,35.9832,35.9832,35.9681,35.9832,14250.0
2018-09-17 11:25:00,47.47,47.49,47.43,47.43,10500.0,35.9832,35.9984,35.9529,35.9529,10500.0
2018-09-17 11:30:00,47.43,47.45,47.39,47.4,10200.0,35.9529,35.9681,35.9226,35.9302,10200.0
2018-09-17 11:35:00,47.39,47.42,47.37,47.37,48795.0,35.9226,35.9453,35.9074,35.9074,48795.0
2018-09-17 11:40:00,47.37,47.39,47.33,47.37,11734.5,35.9074,35.9226,35.8771,35.9074,11734.5
2018-09-17 11:45:00,47.37,47.37,47.31,47.34,9600.0,35.9074,35.9074,35.8619,35.8847,9600.0
2018-09-17 11:50:00,47.35,47.37,47.33,47.34,8889.0,35.8923,35.9074,35.8771,35.8847,8889.0
2018-09-17 11:55:00,47.35,47.36,47.29,47.3,5100.0,35.8923,35.8998,35.8468,35.8544,5100.0
2018-09-17 12:00:00,47.32,47.32,47.27,47.29,3450.0,35.8695,35.8695,35.8316,35.8468,3450.0
2018-09-17 12:05:00,47.27,47.29,47.27,47.27,7971.0,35.8316,35.8468,35.8316,35.8316,7971.0
2018-09-17 12:10:00,47.27,47.29,47.26,47.26,12361.5,35.8316,35.8468,35.824,35.824,12361.5
2018-09-17 12:15:00,47.27,47.28,47.25,47.27,9472.5,35.8316,35.8392,35.8165,35.8316,9472.5
2018-09-17 12:20:00,47.26,47.27,47.23,47.27,8712.0,35.824,35.8316,35.8013,35.8316,8712.0
2018-09-17 12:25:00,47.27,47.31,47.27,47.27,46950.0,35.8316,35.8619,35.8316,35.8316,46950.0
2018-09-17 12:30:00,47.26,47.26,47.24,47.25,6013.5,35.824,35.824,35.8089,35.8165,6013.5
2018-09-17 12:35:00,47.26,47.28,47.25,47.26,9435.0,35.824,35.8392,35.8165,35.824,9435.0
2018-09-17 12:40:00,47.26,47.28,47.26,47.27,2551.5,35.824,35.8392,35.824,35.8316,2551.5
2018-09-17 12:45:00,47.26,47.26,47.24,47.24,4981.5,35.824,35.824,35.8089,35.8089,4981.5
2018-09-17 12:50:00,47.25,47.26,47.17,47.18,7008.0,35.8165,35.824,35.7558,35.7634,7008.0
2018-09-17 12:55:00,47.17,47.18,47.13,47.17,6907.5,35.7558,35.7634,35.7255,35.7558,6907.5
2018-09-17 13:00:00,47.18,47.18,47.15,47.16,2775.0,35.7634,35.7634,35.7407,35.7482,2775.0
2018-09-17 13:05:00,47.16,47.18,47.16,47.16,11298.0,35.7482,35.7634,35.7482,35.7482,11298.0
2018-09-17 13:10:00,47.15,47.16,47.14,47.14,4954.5,35.7407,35.7482,35.7331,35.7331,4954.5
2018-09-17 13:15:00,47.15,47.16,47.12,47.13,7801.5,35.7407,35.7482,35.7179,35.7255,7801.5
2018-09-17 13:20:00,47.13,47.16,47.13,47.16,5844.0,35.7255,35.7482,35.7255,35.7482,5844.0
2018-09-17 13:25:00,47.15,47.19,47.15,47.17,6169.5,35.7407,35.771,35.7407,35.7558,6169.5
2018-09-17 13:30:00,47.17,47.17,47.13,47.16,22264.5,35.7558,35.7558,35.7255,35.7482,22264.5
2018-09-17 13:35:00,47.15,47.15,47.11,47.13,6153.0,35.7407,35.7407,35.7103,35.7255,6153.0
2018-09-17 13:40:00,47.13,47.13,47.11,47.13,5250.0,35.7255,35.7255,35.7103,35.7255,5250.0
2018-09-17 13:45:00,47.13,47.13,47.1,47.12,14484.0,35.7255,35.7255,35.7028,35.7179,14484.0
2018-09-17 13:50:00,47.13,47.17,47.13,47.16,7455.0,35.7255,35.7558,35.7255,35.7482,7455.0
2018-09-17 13:55:00,47.17,47.18,47.13,47.13,6313.5,35.7558,35.7634,35.7255,35.7255,6313.5
2018-09-17 14:00:00,47.13,47.16,47.12,47.15,7326.0,35.7255,35.7482,35.7179,35.7407,7326.0
2018-09-17 14:05:00,47.15,47.16,47.13,47.13,5376.0,35.7407,35.7482,35.7255,35.7255,5376.0
2018-09-17 14:10:00,47.13,47.14,47.11,47.13,8730.0,35.7255,35.7331,35.7103,35.7255,8730.0
2018-09-17 14:15:00,47.13,47.15,47.12,47.15,14434.5,35.7255,35.7407,35.7179,35.7407,14434.5
2018-09-17 14:20:00,47.15,47.19,47.15,47.18,5400.0,35.7407,35.771,35.7407,35.7634,5400.0
2018-09-17 14:25:00,47.18,47.19,47.15,47.15,13900.5,35.7634,35.771,35.7407,35.7407,13900.5
2018-09-17 14:30:00,47.16,47.17,47.15,47.15,5577.0,35.7482,35.7558,35.7407,35.7407,5577.0
2018-09-17 14:35:00,47.16,47.17,47.15,47.17,7275.0,35.7482,35.7558,35.7407,35.7558,7275.0
2018-09-17 14:40:00,47.17,47.18,47.15,47.15,9072.0,35.7558,35.7634,35.7407,35.7407,9072.0
2018-09-17 14:45:00,47.15,47.15,47.12,47.15,13429.5,35.7407,35.7407,35.7179,35.7407,13429.5
2018-09-17 14:50:00,47.15,47.15,47.12,47.13,5275.5,35.7407,35.7407,35.7179,35.7255,5275.5
2018-09-17 14:55:00,47.12,47.12,47.04,47.06,26725.5,35.7179,35.7179,35.6573,35.6724,26725.5
2018-09-17 15:00:00,47.08,47.09,47.07,47.08,6768.0,35.6876,35.6952,35.68,35.6876,6768.0
2018-09-17 15:05:00,47.07,47.09,47.06,47.07,13971.0,35.68,35.6952,35.6724,35.68,13971.0
2018-09-17 15:10:00,47.08,47.11,47.07,47.1,25135.5,35.6876,35.7103,35.68,35.7028,25135.5
2018-09-17 15:15:00,47.11,47.17,47.11,47.13,26610.0,35.7103,35.7558,35.7103,35.7255,26610.0
2018-09-17 15:20:00,47.12,47.12,47.09,47.11,7753.5,35.7179,35.7179,35.6952,35.7103,7753.5
2018-09-17 15:25:00,47.11,47.17,47.11,47.15,12307.5,35.7103,35.7558,35.7103,35.7407,12307.5
2018-09-17 15:30:00,47.15,47.17,47.11,47.13,59352.0,35.7407,35.7558,35.7103,35.7255,59352.0
2018-09-17 15:35:00,47.13,47.13,47.11,47.13,13420.5,35.7255,35.7255,35.7103,35.7255,13420.5
2018-09-17 15:40:00,47.12,47.13,47.09,47.1,35940.0,35.7179,35.7255,35.6952,35.7028,35940.0
2018-09-17 15:45:00,47.1,47.11,47.08,47.09,47745.0,35.7028,35.7103,35.6876,35.6952,47745.0
2018-09-17 15:50:00,47.09,47.09,47.01,47.08,42223.5,35.6952,35.6952,35.6345,35.6876,42223.5
2018-09-17 15:55:00,47.08,47.09,47.06,47.09,204577.5,35.6876,35.6952,35.6724,35.6952,204577.5
2018-09-18 09:30:00,47.25,47.25,46.97,47.0,32733.0,35.8165,35.8165,35.6042,35.6269,32733.0
2018-09-18 09:35:00,46.98,47.08,46.98,46.99,15505.5,35.6118,35.6876,35.6118,35.6194,15505.5
2018-09-18 09:40:00,47.0,47.17,47.0,47.11,4650.0,35.6269,35.7558,35.6269,35.7103,4650.0
2018-09-18 09:45:00,47.11,47.13,46.9,46.94,45100.5,35.7103,35.7255,35.5511,35.5815,45100.5
2018-09-18 09:50:00,46.94,47.01,46.78,46.81,18606.0,35.5815,35.6345,35.4602,35.4829,18606.0
2018-09-18 09:55:00,46.82,46.85,46.64,46.64,18028.5,35.4905,35.5132,35.3541,35.3541,18028.5
2018-09-18 10:00:00,46.67,46.67,46.55,46.62,7765.5,35.3768,35.3768,35.2858,35.3389,7765.5
2018-09-18 10:05:00,46.63,46.66,46.61,46.65,25335.0,35.3465,35.3692,35.3313,35.3616,25335.0
2018-09-18 10:10:00,46.67,46.82,46.65,46.82,34692.0,35.3768,35.4905,35.3616,35.4905,34692.0
2018-09-18 10:15:00,46.82,46.93,46.81,46.91,11346.0,35.4905,35.5739,35.4829,35.5587,11346.0
2018-09-18 10:20:00,46.91,47.02,46.89,47.0,22789.5,35.5587,35.6421,35.5436,35.6269,22789.5
2018-09-18 10:25:00,47.0,47.05,46.97,47.01,17625.0,35.6269,35.6649,35.6042,35.6345,17625.0
2018-09-18 10:30:00,47.0,47.05,46.95,46.95,16855.5,35.6269,35.6649,35.589,35.589,16855.5
2018-09-18 10:35:00,46.95,47.02,46.95,47.01,4374.0,35.589,35.6421,35.589,35.6345,4374.0
2018-09-18 10:40:00,47.01,47.03,46.97,47.01,8700.0,35.6345,35.6497,35.6042,35.6345,8700.0
2018-09-18 10:45:00,47.03,47.05,46.99,47.03,10164.0,35.6497,35.6649,35.6194,35.6497,10164.0
2018-09-18 10:50:00,47.05,47.09,47.03,47.06,10648.5,35.6649,35.6952,35.6497,35.6724,10648.5
2018-09-18 10:55:00,47.05,47.11,47.04,47.11,8857.5,35.6649,35.7103,35.6573,35.7103,8857.5
2018-09-18 11:00:00,47.11,47.17,47.05,47.07,13324.5,35.7103,35.7558,35.6649,35.68,13324.5
2018-09-18 11:05:00,47.06,47.18,47.05,47.15,15729.0,35.6724,35.7634,35.6649,35.7407,15729.0
2018-09-18 11:10:00,47.17,47.23,47.16,47.2,12321.0,35.7558,35.8013,35.7482,35.7786,12321.0
2018-09-18 11:15:00,47.19,47.25,47.18,47.23,11701.5,35.771,35.8165,35.7634,35.8013,11701.5
2018-09-18 11:20:00,47.25,47.26,47.24,47.24,8007.0,35.8165,35.824,35.8089,35.8089,8007.0
2018-09-18 11:25:00,47.24,47.31,47.23,47.29,12070.5,35.8089,35.8619,35.8013,35.8468,12070.5
2018-09-18 11:30:00,47.31,47.33,47.27,47.29,15238.5,35.8619,35.8771,35.8316,35.8468,15238.5
2018-09-18 11:35:00,47.28,47.31,47.24,47.3,39450.0,35.8392,35.8619,35.8089,35.8544,39450.0
2018-09-18 11:40:00,47.3,47.35,47.27,47.3,27331.5,35.8544,35.8923,35.8316,35.8544,27331.5
2018-09-18 11:45:00,47.31,47.35,47.29,47.33,12541.5,35.8619,35.8923,35.8468,35.8771,12541.5
2018-09-18 11:50:00,47.33,47.33,47.23,47.25,19101.0,35.8771,35.8771,35.8013,35.8165,19101.0
2018-09-18 11:55:00,47.26,47.33,47.25,47.29,11977.5,35.824,35.8771,35.8165,35.8468,11977.5
2018-09-18 12:00:00,47.31,47.38,47.31,47.37,16056.0,35.8619,35.915,35.8619,35.9074,16056.0
2018-09-18 12:05:00,47.39,47.4,47.35,47.35,7318.5,35.9226,35.9302,35.8923,35.8923,7318.5
2018-09-18 12:10:00,47.36,47.37,47.35,47.36,6438.0,35.8998,35.9074,35.8923,35.8998,6438.0
2018-09-18 12:15:00,47.36,47.37,47.33,47.33,13524.0,35.8998,35.9074,35.8771,35.8771,13524.0
2018-09-18 12:20:00,47.31,47.33,47.31,47.31,7741.5,35.8619,35.8771,35.8619,35.8619,7741.5
2018-09-18 12:25:00,47.31,47.33,47.3,47.31,5034.0,35.8619,35.8771,35.8544,35.8619,5034.0
2018-09-18 12:30:00,47.32,47.38,47.32,47.38,7398.0,35.8695,35.915,35.8695,35.915,7398.0
2018-09-18 12:35:00,47.39,47.43,47.38,47.41,19200.0,35.9226,35.9529,35.915,35.9377,19200.0
2018-09-18 12:40:00,47.41,47.42,47.39,47.41,7050.0,35.9377,35.9453,35.9226,35.9377,7050.0
2018-09-18 12:45:00,47.41,47.41,47.39,47.41,8140.5,35.9377,35.9377,35.9226,35.9377,8140.5
2018-09-18 12:50:00,47.41,47.41,47.38,47.39,12750.0,35.9377,35.9377,35.915,35.9226,12750.0
2018-09-18 12:55:00,47.37,47.4,47.36,47.37,5400.0,35.9074,35.9302,35.8998,35.9074,5400.0
2018-09-18 13:00:00,47.37,47.41,47.36,47.41,9900.0,35.9074,35.9377,35.8998,35.9377,9900.0
2018-09-18 13:05:00,47.41,47.42,47.39,47.42,8040.0,35.9377,35.9453,35.9226,35.9453,8040.0
2018-09-18 13:10:00,47.42,47.43,47.37,47.38,8724.0,35.9453,35.9529,35.9074,35.915,8724.0
2018-09-18 13:15:00,47.39,47.45,47.39,47.43,17325.0,35.9226,35.9681,35.9226,35.9529,17325.0
2018-09-18 13:20:00,47.44,47.45,47.41,47.42,14799.0,35.9605,35.9681,35.9377,35.9453,14799.0
2018-09-18 13:25:00,47.41,47.42,47.39,47.41,8365.5,35.9377,35.9453,35.9226,35.9377,8365.5
2018-09-18 13:30:00,47.41,47.44,47.4,47.43,12000.0,35.9377,35.9605,35.9302,35.9529,12000.0
2018-09-18 13:35:00,47.43,47.45,47.41,47.45,8455.5,35.9529,35.9681,35.9377,35.9681,8455.5
2018-09-18 13:40:00,47.45,47.47,47.44,47.47,9166.5,35.9681,35.9832,35.9605,35.9832,9166.5
2018-09-18 13:45:00,47.47,47.48,47.45,47.48,8737.5,35.9832,35.9908,35.9681,35.9908,8737.5
2018-09-18 13:50:00,47.49,47.49,47.45,47.46,7621.5,35.9984,35.9984,35.9681,35.9756,7621.5
2018-09-18 13:55:00,47.46,47.47,47.43,47.47,7200.0,35.9756,35.9832,35.9529,35.9832,7200.0
2018-09-18 14:00:00,47.47,47.51,47.46,47.49,8115.0,35.9832,36.0135,35.9756,35.9984,8115.0
2018-09-18 14:05:00,47.49,47.53,47.49,47.52,7296.0,35.9984,36.0287,35.9984,36.0211,7296.0
2018-09-18 14:10:00,47.53,47.54,47.48,47.51,15258.0,36.0287,36.0363,35.9908,36.0135,15258.0
2018-09-18 14:15:00,47.51,47.56,47.51,47.56,8055.0,36.0135,36.0514,36.0135,36.0514,8055.0
2018-09-18 14:20:00,47.55,47.56,47.51,47.53,9517.5,36.0439,36.0514,36.0135,36.0287,9517.5
2018-09-18 14:25:00,47.53,47.57,47.53,47.55,10045.5,36.0287,36.059,36.0287,36.0439,10045.5
2018-09-18 14:30:00,47.55,47.56,47.48,47.48,18834.0,36.0439,36.0514,35.9908,35.9908,18834.0
2018-09-18 14:35:00,47.48,47.53,47.47,47.51,13653.0,35.9908,36.0287,35.9832,36.0135,13653.0
2018-09-18 14:40:00,47.51,47.53,47.49,47.52,11863.5,36.0135,36.0287,35.9984,36.0211,11863.5
2018-09-18 14:45:00,47.52,47.55,47.51,47.53,13954.5,36.0211,36.0439,36.0135,36.0287,13954.5
2018-09-18 14:50:00,47.54,47.55,47.51,47.52,25707.0,36.0363,36.0439,36.0135,36.0211,25707.0
2018-09-18 14:55:00,47.52,47.55,47.5,47.55,14970.0,36.0211,36.0439,36.006,36.0439,14970.0
2018-09-18 15:00:00,47.54,47.55,47.49,47.51,22710.0,36.0363,36.0439,35.9984,36.0135,22710.0
2018-09-18 15:05:00,47.51,47.51,47.46,47.47,18531.0,36.0135,36.0135,35.9756,35.9832,18531.0
2018-09-18 15:10:00,47.46,47.49,47.46,47.48,13698.0,35.9756,35.9984,35.9756,35.9908,13698.0
2018-09-18 15:15:00,47.47,47.47,47.44,47.45,10128.0,35.9832,35.9832,35.9605,35.9681,10128.0
2018-09-18 15:20:00,47.46,47.51,47.46,47.5,18348.0,35.9756,36.0135,35.9756,36.006,18348.0
2018-09-18 15:25:00,47.51,47.52,47.48,47.49,13966.5,36.0135,36.0211,35.9908,35.9984,13966.5
2018-09-18 15:30:00,47.48,47.49,47.47,47.48,13512.0,35.9908,35.9984,35.9832,35.9908,13512.0
2018-09-18 15:35:00,47.47,47.5,47.47,47.49,22824.0,35.9832,36.006,35.9832,35.9984,22824.0
2018-09-18 15:40:00,47.49,47.51,47.47,47.47,20964.0,35.9984,36.0135,35.9832,35.9832,20964.0
2018-09-18 15:45:00,47.47,47.47,47.43,47.45,34212.0,35.9832,35.9832,35.9529,35.9681,34212.0
2018-09-18 15:50:00,47.45,47.47,47.43,47.45,37435.5,35.9681,35.9832,35.9529,35.9681,37435.5
2018-09-18 15:55:00,47.45,47.48,47.41,47.42,115069.5,35.9681,35.9908,35.9377,35.9453,115069.5
2018-09-19 09:30:00,47.37,47.57,47.37,47.56,25272.0,35.9074,36.059,35.9074,36.0514,25272.0
2018-09-19 09:35:00,47.55,47.81,47.55,47.81,33396.0,36.0439,36.2409,36.0439,36.2409,33396.0
2018-09-19 09:40:00,47.77,47.81,47.69,47.8,27463.5,36.2106,36.2409,36.15,36.2334,27463.5
2018-09-19 09:45:00,47.81,47.89,47.72,47.73,12786.0,36.2409,36.3016,36.1727,36.1803,12786.0
2018-09-19 09:50:00,47.72,47.91,47.71,47.87,16800.0,36.1727,36.3167,36.1651,36.2864,16800.0
2018-09-19 09:55:00,47.84,47.85,47.73,47.73,10360.5,36.2637,36.2713,36.1803,36.1803,10360.5
2018-09-19 10:00:00,47.73,47.82,47.65,47.79,26632.5,36.1803,36.2485,36.1197,36.2258,26632.5
2018-09-19 10:05:00,47.8,47.82,47.75,47.77,15462.0,36.2334,36.2485,36.1955,36.2106,15462.0
2018-09-19 10:10:00,47.77,47.79,47.68,47.73,18405.0,36.2106,36.2258,36.1424,36.1803,18405.0
2018-09-19 10:15:00,47.73,47.81,47.73,47.81,11260.5,36.1803,36.2409,36.1803,36.2409,11260.5
2018-09-19 10:20:00,47.81,47.82,47.73,47.77,14896.5,36.2409,36.2485,36.1803,36.2106,14896.5
2018-09-19 10:25:00,47.78,47.83,47.75,47.77,8100.0,36.2182,36.2561,36.1955,36.2106,8100.0
2018-09-19 10:30:00,47.77,47.84,47.75,47.77,10003.5,36.2106,36.2637,36.1955,36.2106,10003.5
2018-09-19 10:35:00,47.8,47.84,47.77,47.83,6465.0,36.2334,36.2637,36.2106,36.2561,6465.0
2018-09-19 10:40:00,47.83,47.87,47.81,47.87,7870.5,36.2561,36.2864,36.2409,36.2864,7870.5
2018-09-19 10:45:00,47.86,47.92,47.85,47.91,11250.0,36.2788,36.3243,36.2713,36.3167,11250.0
2018-09-19 10:50:00,47.91,47.97,47.89,47.95,47631.0,36.3167,36.3622,36.3016,36.3471,47631.0
2018-09-19 10:55:00,47.94,47.95,47.86,47.89,15778.5,36.3395,36.3471,36.2788,36.3016,15778.5
2018-09-19 11:00:00,47.89,47.91,47.87,47.9,14553.0,36.3016,36.3167,36.2864,36.3092,14553.0
2018-09-19 11:05:00,47.91,47.94,47.87,47.94,18862.5,36.3167,36.3395,36.2864,36.3395,18862.5
2018-09-19 11:10:00,47.95,47.95,47.86,47.91,13239.0,36.3471,36.3471,36.2788,36.3167,13239.0
2018-09-19 11:15:00,47.91,47.93,47.86,47.88,10500.0,36.3167,36.3319,36.2788,36.294,10500.0
2018-09-19 11:20:00,47.88,47.88,47.79,47.8,11040.0,36.294,36.294,36.2258,36.2334,11040.0
2018-09-19 11:25:00,47.8,47.81,47.75,47.77,12943.5,36.2334,36.2409,36.1955,36.2106,12943.5
2018-09-19 11:30:00,47.78,47.81,47.77,47.77,10453.5,36.2182,36.2409,36.2106,36.2106,10453.5
2018-09-19 11:35:00,47.77,47.79,47.75,47.77,8973.0,36.2106,36.2258,36.1955,36.2106,8973.0
2018-09-19 11:40:00,47.78,47.79,47.72,47.79,7527.0,36.2182,36.2258,36.1727,36.2258,7527.0
2018-09-19 11:45:00,47.79,47.79,47.75,47.79,11302.5,36.2258,36.2258,36.1955,36.2258,11302.5
2018-09-19 11:50:00,47.79,47.79,47.75,47.75,16954.5,36.2258,36.2258,36.1955,36.1955,16954.5
2018-09-19 11:55:00,47.75,47.75,47.73,47.74,10185.0,36.1955,36.1955,36.1803,36.1879,10185.0
2018-09-19 12:00:00,47.74,47.78,47.74,47.78,8653.5,36.1879,36.2182,36.1879,36.2182,8653.5
2018-09-19 12:05:00,47.76,47.76,47.74,47.74,16284.0,36.203,36.203,36.1879,36.1879,16284.0
2018-09-19 12:10:00,47.75,47.75,47.73,47.75,9360.0,36.1955,36.1955,36.1803,36.1955,9360.0
2018-09-19 12:15:00,47.75,47.77,47.72,47.77,11682.0,36.1955,36.2106,36.1727,36.2106,11682.0
2018-09-19 12:20:00,47.77,47.79,47.76,47.79,7039.5,36.2106,36.2258,36.203,36.2258,7039.5
2018-09-19 12:25:00,47.77,47.84,47.77,47.84,9600.0,36.2106,36.2637,36.2106,36.2637,9600.0
2018-09-19 12:30:00,47.83,47.85,47.81,47.83,14052.0,36.2561,36.2713,36.2409,36.2561,14052.0
2018-09-19 12:35:00,47.84,47.85,47.81,47.81,6813.0,36.2637,36.2713,36.2409,36.2409,6813.0
2018-09-19 12:40:00,47.8,47.83,47.79,47.82,4534.5,36.2334,36.2561,36.2258,36.2485,4534.5
2018-09-19 12:45:00,47.83,47.83,47.81,47.82,7807.5,36.2561,36.2561,36.2409,36.2485,7807.5
2018-09-19 12:50:00,47.82,47.89,47.8,47.89,75279.0,36.2485,36.3016,36.2334,36.3016,75279.0
2018-09-19 12:55:00,47.89,47.92,47.87,47.92,9760.5,36.3016,36.3243,36.2864,36.3243,9760.5
2018-09-19 13:00:00,47.94,47.94,47.91,47.92,6975.0,36.3395,36.3395,36.3167,36.3243,6975.0
2018-09-19 13:05:00,47.92,47.93,47.91,47.93,13350.0,36.3243,36.3319,36.3167,36.3319,13350.0
2018-09-19 13:10:00,47.93,47.93,47.87,47.87,7200.0,36.3319,36.3319,36.2864,36.2864,7200.0
2018-09-19 13:15:00,47.88,47.91,47.88,47.9,8250.0,36.294,36.3167,36.294,36.3092,8250.0
2018-09-19 13:20:00,47.9,47.93,47.89,47.93,2467.5,36.3092,36.3319,36.3016,36.3319,2467.5
2018-09-19 13:25:00,47.92,47.92,47.86,47.86,5818.5,36.3243,36.3243,36.2788,36.2788,5818.5
2018-09-19 13:30:00,47.86,47.88,47.85,47.86,10125.0,36.2788,36.294,36.2713,36.2788,10125.0
2018-09-19 13:35:00,47.86,47.9,47.86,47.88,7077.0,36.2788,36.3092,36.2788,36.294,7077.0
2018-09-19 13:40:00,47.89,47.91,47.83,47.85,10050.0,36.3016,36.3167,36.2561,36.2713,10050.0
2018-09-19 13:45:00,47.85,47.87,47.85,47.87,10780.5,36.2713,36.2864,36.2713,36.2864,10780.5
2018-09-19 13:50:00,47.87,47.88,47.81,47.81,8962.5,36.2864,36.294,36.2409,36.2409,8962.5
2018-09-19 13:55:00,47.81,47.81,47.77,47.78,9118.5,36.2409,36.2409,36.2106,36.2182,9118.5
2018-09-19 14:00:00,47.77,47.78,47.73,47.73,6634.5,36.2106,36.2182,36.1803,36.1803,6634.5
2018-09-19 14:05:00,47.74,47.77,47.73,47.76,7864.5,36.1879,36.2106,36.1803,36.203,7864.5
2018-09-19 14:10:00,47.76,47.77,47.74,47.75,9424.5,36.203,36.2106,36.1879,36.1955,9424.5
2018-09-19 14:15:00,47.75,47.77,47.74,47.74,11250.0,36.1955,36.2106,36.1879,36.1879,11250.0
2018-09-19 14:20:00,47.74,47.75,47.71,47.71,13644.0,36.1879,36.1955,36.1651,36.1651,13644.0
2018-09-19 14:25:00,47.71,47.72,47.67,47.68,7813.5,36.1651,36.1727,36.1348,36.1424,7813.5
2018-09-19 14:30:00,47.69,47.73,47.67,47.72,16090.5,36.15,36.1803,36.1348,36.1727,16090.5
2018-09-19 14:35:00,47.73,47.75,47.72,47.73,14188.5,36.1803,36.1955,36.1727,36.1803,14188.5
2018-09-19 14:40:00,47.73,47.75,47.71,47.71,12742.5,36.1803,36.1955,36.1651,36.1651,12742.5
2018-09-19 14:45:00,47.71,47.71,47.66,47.66,28165.5,36.1651,36.1651,36.1272,36.1272,28165.5
2018-09-19 14:50:00,47.66,47.68,47.65,47.67,11637.0,36.1272,36.1424,36.1197,36.1348,11637.0
2018-09-19 14:55:00,47.67,47.67,47.59,47.6,23652.0,36.1348,36.1348,36.0742,36.0818,23652.0
2018-09-19 15:00:00,47.61,47.65,47.61,47.62,19003.5,36.0893,36.1197,36.0893,36.0969,19003.5
2018-09-19 15:05:00,47.62,47.63,47.59,47.61,23892.0,36.0969,36.1045,36.0742,36.0893,23892.0
2018-09-19 15:10:00,47.61,47.63,47.57,47.57,26173.5,36.0893,36.1045,36.059,36.059,26173.5
2018-09-19 15:15:00,47.58,47.59,47.55,47.59,22764.0,36.0666,36.0742,36.0439,36.0742,22764.0
2018-09-19 15:20:00,47.58,47.59,47.55,47.56,40215.0,36.0666,36.0742,36.0439,36.0514,40215.0
2018-09-19 15:25:00,47.57,47.62,47.57,47.59,53056.5,36.059,36.0969,36.059,36.0742,53056.5
2018-09-19 15:30:00,47.59,47.63,47.59,47.62,27772.5,36.0742,36.1045,36.0742,36.0969,27772.5
2018-09-19 15:35:00,47.61,47.62,47.59,47.6,25015.5,36.0893,36.0969,36.0742,36.0818,25015.5
2018-09-19 15:40:00,47.6,47.6,47.58,47.59,28963.5,36.0818,36.0818,36.0666,36.0742,28963.5
2018-09-19 15:45:00,47.58,47.6,47.57,47.59,50892.0,36.0666,36.0818,36.059,36.0742,50892.0
2018-09-19 15:50:00,47.6,47.6,47.55,47.58,59340.0,36.0818,36.0818,36.0439,36.0666,59340.0
2018-09-19 15:55:00,47.58,47.6,47.55,47.55,156046.5,36.0666,36.0818,36.0439,36.0439,156046.5
2018-09-20 09:30:00,47.87,48.29,47.87,48.29,133704.0,36.2864,36.6048,36.2864,36.6048,133704.0
2018-09-20 09:35:00,48.32,48.32,48.09,48.29,9306.0,36.6275,36.6275,36.4532,36.6048,9306.0
2018-09-20 09:40:00,48.32,48.33,47.98,48.0,12489.0,36.6275,36.6351,36.3698,36.385,12489.0
2018-09-20 09:45:00,47.99,48.12,47.99,48.07,16609.5,36.3774,36.4759,36.3774,36.438,16609.5
2018-09-20 09:50:00,48.07,48.07,47.85,47.91,24480.0,36.438,36.438,36.2713,36.3167,24480.0
2018-09-20 09:55:00,47.92,48.06,47.91,47.94,17388.0,36.3243,36.4305,36.3167,36.3395,17388.0
2018-09-20 10:00:00,47.93,47.95,47.86,47.86,108294.0,36.3319,36.3471,36.2788,36.2788,108294.0
2018-09-20 10:05:00,47.87,48.09,47.85,47.9,241161.0,36.2864,36.4532,36.2713,36.3092,241161.0
2018-09-20 10:10:00,47.87,47.94,47.85,47.94,22078.5,36.2864,36.3395,36.2713,36.3395,22078.5
2018-09-20 10:15:00,47.93,48.04,47.92,48.04,19858.5,36.3319,36.4153,36.3243,36.4153,19858.5
2018-09-20 10:20:00,48.06,48.11,48.01,48.01,25119.0,36.4305,36.4684,36.3926,36.3926,25119.0
2018-09-20 10:25:00,47.95,48.06,47.94,47.94,13950.0,36.3471,36.4305,36.3395,36.3395,13950.0
2018-09-20 10:30:00,47.93,47.95,47.73,47.86,42520.5,36.3319,36.3471,36.1803,36.2788,42520.5
2018-09-20 10:35:00,47.86,47.91,47.81,47.82,22042.5,36.2788,36.3167,36.2409,36.2485,22042.5
2018-09-20 10:40:00,47.8,47.9,47.8,47.87,25273.5,36.2334,36.3092,36.2334,36.2864,25273.5
2018-09-20 10:45:00,47.87,47.87,47.74,47.86,17533.5,36.2864,36.2864,36.1879,36.2788,17533.5
2018-09-20 10:50:00,47.87,47.87,47.77,47.79,16681.5,36.2864,36.2864,36.2106,36.2258,16681.5
2018-09-20 10:55:00,47.8,47.87,47.79,47.81,18843.0,36.2334,36.2864,36.2258,36.2409,18843.0
2018-09-20 11:00:00,47.83,47.92,47.81,47.91,28077.0,36.2561,36.3243,36.2409,36.3167,28077.0
2018-09-20 11:05:00,47.91,47.95,47.91,47.92,15730.5,36.3167,36.3471,36.3167,36.3243,15730.5
2018-09-20 11:10:00,47.91,47.98,47.91,47.95,79794.0,36.3167,36.3698,36.3167,36.3471,79794.0
2018-09-20 11:15:00,47.95,47.95,47.87,47.88,12730.5,36.3471,36.3471,36.2864,36.294,12730.5
2018-09-20 11:20:00,47.89,47.92,47.86,47.9,10011.0,36.3016,36.3243,36.2788,36.3092,10011.0
2018-09-20 11:25:00,47.9,47.97,47.89,47.96,18550.5,36.3092,36.3622,36.3016,36.3546,18550.5
2018-09-20 11:30:00,47.96,47.97,47.89,47.89,12622.5,36.3546,36.3622,36.3016,36.3016,12622.5
2018-09-20 11:35:00,47.9,47.94,47.9,47.93,9595.5,36.3092,36.3395,36.3092,36.3319,9595.5
2018-09-20 11:40:00,47.94,47.96,47.91,47.93,12555.0,36.3395,36.3546,36.3167,36.3319,12555.0
2018-09-20 11:45:00,47.94,47.98,47.92,47.95,13761.0,36.3395,36.3698,36.3243,36.3471,13761.0
2018-09-20 11:50:00,47.95,48.0,47.95,47.99,14196.0,36.3471,36.385,36.3471,36.3774,14196.0
2018-09-20 11:55:00,47.99,48.11,47.99,48.11,54561.0,36.3774,36.4684,36.3774,36.4684,54561.0
2018-09-20 12:00:00,48.11,48.15,48.11,48.15,14850.0,36.4684,36.4987,36.4684,36.4987,14850.0
2018-09-20 12:05:00,48.15,48.19,48.07,48.07,17943.0,36.4987,36.529,36.438,36.438,17943.0
2018-09-20 12:10:00,48.07,48.13,48.07,48.13,8767.5,36.438,36.4835,36.438,36.4835,8767.5
2018-09-20 12:15:00,48.13,48.14,48.07,48.09,8562.0,36.4835,36.4911,36.438,36.4532,8562.0
2018-09-20 12:20:00,48.11,48.13,48.1,48.11,6300.0,36.4684,36.4835,36.4608,36.4684,6300.0
2018-09-20 12:25:00,48.11,48.11,48.07,48.1,14400.0,36.4684,36.4684,36.438,36.4608,14400.0
2018-09-20 12:30:00,48.1,48.11,48.09,48.09,7630.5,36.4608,36.4684,36.4532,36.4532,7630.5
2018-09-20 12:35:00,48.11,48.15,48.09,48.13,12216.0,36.4684,36.4987,36.4532,36.4835,12216.0
2018-09-20 12:40:00,48.14,48.19,48.13,48.19,13648.5,36.4911,36.529,36.4835,36.529,13648.5
2018-09-20 12:45:00,48.2,48.23,48.19,48.23,6051.0,36.5366,36.5593,36.529,36.5593,6051.0
2018-09-20 12:50:00,48.22,48.25,48.21,48.23,10693.5,36.5517,36.5745,36.5442,36.5593,10693.5
2018-09-20 12:55:00,48.23,48.26,48.21,48.26,19357.5,36.5593,36.5821,36.5442,36.5821,19357.5
2018-09-20 13:00:00,48.26,48.3,48.24,48.24,15000.0,36.5821,36.6124,36.5669,36.5669,15000.0
2018-09-20 13:05:00,48.23,48.26,48.22,48.23,9144.0,36.5593,36.5821,36.5517,36.5593,9144.0
2018-09-20 13:10:00,48.22,48.27,48.21,48.27,8686.5,36.5517,36.5896,36.5442,36.5896,8686.5
2018-09-20 13:15:00,48.26,48.3,48.26,48.27,16081.5,36.5821,36.6124,36.5821,36.5896,16081.5
2018-09-20 13:20:00,48.28,48.3,48.23,48.25,7678.5,36.5972,36.6124,36.5593,36.5745,7678.5
2018-09-20 13:25:00,48.25,48.26,48.16,48.16,13443.0,36.5745,36.5821,36.5063,36.5063,13443.0
2018-09-20 13:30:00,48.17,48.21,48.17,48.2,7200.0,36.5138,36.5442,36.5138,36.5366,7200.0
2018-09-20 13:35:00,48.2,48.2,48.16,48.17,10912.5,36.5366,36.5366,36.5063,36.5138,10912.5
2018-09-20 13:40:00,48.16,48.23,48.15,48.22,9829.5,36.5063,36.5593,36.4987,36.5517,9829.5
2018-09-20 13:45:00,48.2,48.25,48.2,48.25,13564.5,36.5366,36.5745,36.5366,36.5745,13564.5
2018-09-20 13:50:00,48.24,48.25,48.21,48.23,17746.5,36.5669,36.5745,36.5442,36.5593,17746.5
2018-09-20 13:55:00,48.24,48.26,48.23,48.24,8595.0,36.5669,36.5821,36.5593,36.5669,8595.0
2018-09-20 14:00:00,48.24,48.27,48.21,48.27,13411.5,36.5669,36.5896,36.5442,36.5896,13411.5
2018-09-20 14:05:00,48.27,48.27,48.25,48.27,13464.0,36.5896,36.5896,36.5745,36.5896,13464.0
2018-09-20 14:10:00,48.27,48.29,48.27,48.28,4350.0,36.5896,36.6048,36.5896,36.5972,4350.0
2018-09-20 14:15:00,48.28,48.31,48.27,48.3,9906.0,36.5972,36.62,36.5896,36.6124,9906.0
2018-09-20 14:20:00,48.3,48.33,48.29,48.32,8107.5,36.6124,36.6351,36.6048,36.6275,8107.5
2018-09-20 14:25:00,48.33,48.41,48.33,48.41,9577.5,36.6351,36.6958,36.6351,36.6958,9577.5
2018-09-20 14:30:00,48.4,48.4,48.35,48.37,14346.0,36.6882,36.6882,36.6503,36.6654,14346.0
2018-09-20 14:35:00,48.37,48.38,48.33,48.34,12019.5,36.6654,36.673,36.6351,36.6427,12019.5
2018-09-20 14:40:00,48.34,48.35,48.29,48.35,18112.5,36.6427,36.6503,36.6048,36.6503,18112.5
2018-09-20 14:45:00,48.35,48.39,48.35,48.39,8757.0,36.6503,36.6806,36.6503,36.6806,8757.0
2018-09-20 14:50:00,48.39,48.39,48.36,48.38,11593.5,36.6806,36.6806,36.6579,36.673,11593.5
2018-09-20 14:55:00,48.39,48.39,48.35,48.35,8403.0,36.6806,36.6806,36.6503,36.6503,8403.0
2018-09-20 15:00:00,48.36,48.37,48.32,48.33,17073.0,36.6579,36.6654,36.6275,36.6351,17073.0
2018-09-20 15:05:00,48.32,48.35,48.3,48.32,19582.5,36.6275,36.6503,36.6124,36.6275,19582.5
2018-09-20 15:10:00,48.32,48.37,48.31,48.35,14517.0,36.6275,36.6654,36.62,36.6503,14517.0
2018-09-20 15:15:00,48.35,48.42,48.34,48.4,16336.5,36.6503,36.7033,36.6427,36.6882,16336.5
2018-09-20 15:20:00,48.41,48.41,48.36,48.37,15253.5,36.6958,36.6958,36.6579,36.6654,15253.5
2018-09-20 15:25:00,48.37,48.39,48.35,48.35,12139.5,36.6654,36.6806,36.6503,36.6503,12139.5
2018-09-20 15:30:00,48.35,48.35,48.32,48.32,16281.0,36.6503,36.6503,36.6275,36.6275,16281.0
2018-09-20 15:35:00,48.33,48.33,48.27,48.31,26175.0,36.6351,36.6351,36.5896,36.62,26175.0
2018-09-20 15:40:00,48.31,48.31,48.24,48.24,34794.0,36.62,36.62,36.5669,36.5669,34794.0
2018-09-20 15:45:00,48.24,48.3,48.24,48.27,36261.0,36.5669,36.6124,36.5669,36.5896,36261.0
2018-09-20 15:50:00,48.27,48.29,48.25,48.27,51603.0,36.5896,36.6048,36.5745,36.5896,51603.0
2018-09-20 15:55:00,48.27,48.29,48.26,48.27,94992.0,36.5896,36.6048,36.5821,36.5896,94992.0
2018-09-21 09:30:00,48.49,48.49,48.27,48.31,834138.0,36.7564,36.7564,36.5896,36.62,834138.0
2018-09-21 09:35:00,48.3,48.47,48.3,48.47,16383.0,36.6124,36.7412,36.6124,36.7412,16383.0
2018-09-21 09:40:00,48.47,48.59,48.39,48.39,15256.5,36.7412,36.8322,36.6806,36.6806,15256.5
2018-09-21 09:45:00,48.41,48.47,48.37,48.45,15300.0,36.6958,36.7412,36.6654,36.7261,15300.0
2018-09-21 09:50:00,48.42,48.52,48.4,48.45,10350.0,36.7033,36.7791,36.6882,36.7261,10350.0
2018-09-21 09:55:00,48.47,48.48,48.35,48.37,9279.0,36.7412,36.7488,36.6503,36.6654,9279.0
2018-09-21 10:00:00,48.39,48.44,48.31,48.35,14334.0,36.6806,36.7185,36.62,36.6503,14334.0
2018-09-21 10:05:00,48.36,48.39,48.25,48.25,14865.0,36.6579,36.6806,36.5745,36.5745,14865.0
2018-09-21 10:10:00,48.23,48.3,48.19,48.25,15877.5,36.5593,36.6124,36.529,36.5745,15877.5
2018-09-21 10:15:00,48.25,48.33,48.25,48.3,14455.5,36.5745,36.6351,36.5745,36.6124,14455.5
2018-09-21 10:20:00,48.29,48.29,48.22,48.28,12975.0,36.6048,36.6048,36.5517,36.5972,12975.0
2018-09-21 10:25:00,48.28,48.31,48.22,48.22,13504.5,36.5972,36.62,36.5517,36.5517,13504.5
2018-09-21 10:30:00,48.23,48.29,48.23,48.29,14595.0,36.5593,36.6048,36.5593,36.6048,14595.0
2018-09-21 10:35:00,48.29,48.32,48.26,48.27,12330.0,36.6048,36.6275,36.5821,36.5896,12330.0
2018-09-21 10:40:00,48.27,48.33,48.26,48.31,12652.5,36.5896,36.6351,36.5821,36.62,12652.5
2018-09-21 10:45:00,48.29,48.31,48.27,48.28,8850.0,36.6048,36.62,36.5896,36.5972,8850.0
2018-09-21 10:50:00,48.28,48.32,48.28,48.29,16660.5,36.5972,36.6275,36.5972,36.6048,16660.5
2018-09-21 10:55:00,48.29,48.36,48.29,48.33,15699.0,36.6048,36.6579,36.6048,36.6351,15699.0
2018-09-21 11:00:00,48.33,48.4,48.33,48.37,16447.5,36.6351,36.6882,36.6351,36.6654,16447.5
2018-09-21 11:05:00,48.37,48.38,48.32,48.34,10050.0,36.6654,36.673,36.6275,36.6427,10050.0
2018-09-21 11:10:00,48.34,48.35,48.3,48.31,60997.5,36.6427,36.6503,36.6124,36.62,60997.5
2018-09-21 11:15:00,48.31,48.36,48.3,48.35,15885.0,36.62,36.6579,36.6124,36.6503,15885.0
2018-09-21 11:20:00,48.35,48.36,48.31,48.35,12310.5,36.6503,36.6579,36.62,36.6503,12310.5
2018-09-21 11:25:00,48.35,48.35,48.3,48.32,24490.5,36.6503,36.6503,36.6124,36.6275,24490.5
2018-09-21 11:30:00,48.31,48.31,48.28,48.28,7650.0,36.62,36.62,36.5972,36.5972,7650.0
2018-09-21 11:35:00,48.28,48.31,48.27,48.28,18337.5,36.5972,36.62,36.5896,36.5972,18337.5
2018-09-21 11:40:00,48.28,48.35,48.28,48.34,11362.5,36.5972,36.6503,36.5972,36.6427,11362.5
2018-09-21 11:45:00,48.35,48.37,48.33,48.36,10350.0,36.6503,36.6654,36.6351,36.6579,10350.0
2018-09-21 11:50:00,48.36,48.37,48.28,48.29,19245.0,36.6579,36.6654,36.5972,36.6048,19245.0
2018-09-21 11:55:00,48.28,48.33,48.28,48.32,15319.5,36.5972,36.6351,36.5972,36.6275,15319.5
2018-09-21 12:00:00,48.32,48.34,48.32,48.34,9469.5,36.6275,36.6427,36.6275,36.6427,9469.5
2018-09-21 12:05:00,48.34,48.35,48.31,48.32,16468.5,36.6427,36.6503,36.62,36.6275,16468.5
2018-09-21 12:10:00,48.32,48.33,48.29,48.3,9750.0,36.6275,36.6351,36.6048,36.6124,9750.0
2018-09-21 12:15:00,48.29,48.3,48.23,48.25,14158.5,36.6048,36.6124,36.5593,36.5745,14158.5
2018-09-21 12:20:00,48.25,48.25,48.21,48.23,21834.0,36.5745,36.5745,36.5442,36.5593,21834.0
2018-09-21 12:25:00,48.23,48.23,48.17,48.17,19135.5,36.5593,36.5593,36.5138,36.5138,19135.5
2018-09-21 12:30:00,48.17,48.18,48.15,48.16,7104.0,36.5138,36.5214,36.4987,36.5063,7104.0
2018-09-21 12:35:00,48.16,48.18,48.14,48.17,9991.5,36.5063,36.5214,36.4911,36.5138,9991.5
2018-09-21 12:40:00,48.17,48.18,48.14,48.15,6750.0,36.5138,36.5214,36.4911,36.4987,6750.0
2018-09-21 12:45:00,48.15,48.15,48.13,48.15,8928.0,36.4987,36.4987,36.4835,36.4987,8928.0
2018-09-21 12:50:00,48.14,48.19,48.13,48.19,18531.0,36.4911,36.529,36.4835,36.529,18531.0
2018-09-21 12:55:00,48.19,48.2,48.18,48.2,4740.0,36.529,36.5366,36.5214,36.5366,4740.0
2018-09-21 13:00:00,48.19,48.21,48.18,48.2,11295.0,36.529,36.5442,36.5214,36.5366,11295.0
2018-09-21 13:05:00,48.2,48.22,48.19,48.21,10954.5,36.5366,36.5517,36.529,36.5442,10954.5
2018-09-21 13:10:00,48.2,48.21,48.19,48.19,9645.0,36.5366,36.5442,36.529,36.529,9645.0
2018-09-21 13:15:00,48.19,48.21,48.18,48.19,9201.0,36.529,36.5442,36.5214,36.529,9201.0
2018-09-21 13:20:00,48.18,48.19,48.17,48.17,14625.0,36.5214,36.529,36.5138,36.5138,14625.0
2018-09-21 13:25:00,48.16,48.18,48.15,48.17,10930.5,36.5063,36.5214,36.4987,36.5138,10930.5
2018-09-21 13:30:00,48.17,48.18,48.15,48.16,11658.0,36.5138,36.5214,36.4987,36.5063,11658.0
2018-09-21 13:35:00,48.16,48.19,48.16,48.19,8700.0,36.5063,36.529,36.5063,36.529,8700.0
2018-09-21 13:40:00,48.19,48.21,48.19,48.21,10027.5,36.529,36.5442,36.529,36.5442,10027.5
2018-09-21 13:45:00,48.21,48.21,48.15,48.17,9145.5,36.5442,36.5442,36.4987,36.5138,9145.5
2018-09-21 13:50:00,48.17,48.18,48.13,48.16,10753.5,36.5138,36.5214,36.4835,36.5063,10753.5
2018-09-21 13:55:00,48.15,48.19,48.15,48.19,10492.5,36.4987,36.529,36.4987,36.529,10492.5
2018-09-21 14:00:00,48.19,48.21,48.18,48.21,5449.5,36.529,36.5442,36.5214,36.5442,5449.5
2018-09-21 14:05:00,48.19,48.19,48.17,48.17,5938.5,36.529,36.529,36.5138,36.5138,5938.5
2018-09-21 14:10:00,48.18,48.18,48.12,48.12,14823.0,36.5214,36.5214,36.4759,36.4759,14823.0
2018-09-21 14:15:00,48.12,48.13,48.09,48.09,36054.0,36.4759,36.4835,36.4532,36.4532,36054.0
2018-09-21 14:20:00,48.09,48.13,48.09,48.13,15427.5,36.4532,36.4835,36.4532,36.4835,15427.5
2018-09-21 14:25:00,48.12,48.13,48.1,48.11,13146.0,36.4759,36.4835,36.4608,36.4684,13146.0
2018-09-21 14:30:00,48.12,48.13,48.1,48.13,6735.0,36.4759,36.4835,36.4608,36.4835,6735.0
2018-09-21 14:35:00,48.13,48.16,48.12,48.15,9868.5,36.4835,36.5063,36.4759,36.4987,9868.5
2018-09-21 14:40:00,48.16,48.16,48.11,48.12,12120.0,36.5063,36.5063,36.4684,36.4759,12120.0
2018-09-21 14:45:00,48.12,48.13,48.1,48.1,5865.0,36.4759,36.4835,36.4608,36.4608,5865.0
2018-09-21 14:50:00,48.09,48.09,48.02,48.04,11724.0,36.4532,36.4532,36.4001,36.4153,11724.0
2018-09-21 14:55:00,48.03,48.05,48.02,48.04,6574.5,36.4077,36.4229,36.4001,36.4153,6574.5
2018-09-21 15:00:00,48.04,48.07,48.03,48.06,14470.5,36.4153,36.438,36.4077,36.4305,14470.5
2018-09-21 15:05:00,48.07,48.08,48.03,48.08,11902.5,36.438,36.4456,36.4077,36.4456,11902.5
2018-09-21 15:10:00,48.08,48.1,48.07,48.09,16653.0,36.4456,36.4608,36.438,36.4532,16653.0
2018-09-21 15:15:00,48.09,48.09,48.03,48.05,14563.5,36.4532,36.4532,36.4077,36.4229,14563.5
2018-09-21 15:20:00,48.04,48.07,48.04,48.06,15549.0,36.4153,36.438,36.4153,36.4305,15549.0
2018-09-21 15:25:00,48.06,48.07,48.04,48.04,11665.5,36.4305,36.438,36.4153,36.4153,11665.5
2018-09-21 15:30:00,48.05,48.08,48.04,48.07,26824.5,36.4229,36.4456,36.4153,36.438,26824.5
2018-09-21 15:35:00,48.07,48.12,48.07,48.12,22351.5,36.438,36.4759,36.438,36.4759,22351.5
2018-09-21 15:40:00,48.12,48.18,48.11,48.18,26562.0,36.4759,36.5214,36.4684,36.5214,26562.0
2018-09-21 15:45:00,48.19,48.21,48.14,48.14,37183.5,36.529,36.5442,36.4911,36.4911,37183.5
2018-09-21 15:50:00,48.15,48.25,48.14,48.21,92613.0,36.4987,36.5745,36.4911,36.5442,92613.0
2018-09-21 15:55:00,48.21,48.21,48.11,48.13,174445.5,36.5442,36.5442,36.4684,36.4835,174445.5
2018-09-24 09:30:00,47.89,47.97,47.57,47.64,93753.0,36.3016,36.3622,36.059,36.1121,93753.0
2018-09-24 09:35:00,47.63,47.64,47.23,47.45,38092.5,36.1045,36.1121,35.8013,35.9681,38092.5
2018-09-24 09:40:00,47.44,47.47,47.27,47.28,20415.0,35.9605,35.9832,35.8316,35.8392,20415.0
2018-09-24 09:45:00,47.27,47.4,47.25,47.36,17623.5,35.8316,35.9302,35.8165,35.8998,17623.5
2018-09-24 09:50:00,47.33,47.33,47.18,47.19,24481.5,35.8771,35.8771,35.7634,35.771,24481.5
2018-09-24 09:55:00,47.19,47.29,47.19,47.27,13015.5,35.771,35.8468,35.771,35.8316,13015.5
2018-09-24 10:00:00,47.26,47.26,47.17,47.19,17232.0,35.824,35.824,35.7558,35.771,17232.0
2018-09-24 10:05:00,47.18,47.18,47.02,47.05,24610.5,35.7634,35.7634,35.6421,35.6649,24610.5
2018-09-24 10:10:00,47.05,47.05,46.95,47.01,32604.0,35.6649,35.6649,35.589,35.6345,32604.0
2018-09-24 10:15:00,47.01,47.01,46.9,46.91,20277.0,35.6345,35.6345,35.5511,35.5587,20277.0
2018-09-24 10:20:00,46.91,46.96,46.86,46.87,37684.5,35.5587,35.5966,35.5208,35.5284,37684.5
2018-09-24 10:25:00,46.87,46.91,46.76,46.77,46297.5,35.5284,35.5587,35.445,35.4526,46297.5
2018-09-24 10:30:00,46.77,46.88,46.76,46.85,24486.0,35.4526,35.536,35.445,35.5132,24486.0
2018-09-24 10:35:00,46.87,46.96,46.72,46.72,71823.0,35.5284,35.5966,35.4147,35.4147,71823.0
2018-09-24 10:40:00,46.73,46.81,46.68,46.79,26974.5,35.4223,35.4829,35.3844,35.4678,26974.5
2018-09-24 10:45:00,46.79,46.82,46.73,46.73,23154.0,35.4678,35.4905,35.4223,35.4223,23154.0
2018-09-24 10:50:00,46.73,46.83,46.73,46.81,23692.5,35.4223,35.4981,35.4223,35.4829,23692.5
2018-09-24 10:55:00,46.8,46.85,46.77,46.83,24019.5,35.4753,35.5132,35.4526,35.4981,24019.5
2018-09-24 11:00:00,46.83,46.86,46.79,46.85,16455.0,35.4981,35.5208,35.4678,35.5132,16455.0
2018-09-24 11:05:00,46.85,46.88,46.81,46.87,16834.5,35.5132,35.536,35.4829,35.5284,16834.5
2018-09-24 11:10:00,46.86,46.89,46.8,46.81,21991.5,35.5208,35.5436,35.4753,35.4829,21991.5
2018-09-24 11:15:00,46.83,46.89,46.83,46.89,11925.0,35.4981,35.5436,35.4981,35.5436,11925.0
2018-09-24 11:20:00,46.89,46.93,46.85,46.87,26415.0,35.5436,35.5739,35.5132,35.5284,26415.0
2018-09-24 11:25:00,46.87,46.93,46.84,46.85,16248.0,35.5284,35.5739,35.5057,35.5132,16248.0
2018-09-24 11:30:00,46.85,46.88,46.82,46.82,15750.0,35.5132,35.536,35.4905,35.4905,15750.0
2018-09-24 11:35:00,46.81,46.88,46.81,46.87,10744.5,35.4829,35.536,35.4829,35.5284,10744.5
2018-09-24 11:40:00,46.87,46.9,46.84,46.88,10609.5,35.5284,35.5511,35.5057,35.536,10609.5
2018-09-24 11:45:00,46.89,46.95,46.88,46.94,17773.5,35.5436,35.589,35.536,35.5815,17773.5
2018-09-24 11:50:00,46.95,46.97,46.93,46.93,8188.5,35.589,35.6042,35.5739,35.5739,8188.5
2018-09-24 11:55:00,46.93,46.95,46.91,46.91,8085.0,35.5739,35.589,35.5587,35.5587,8085.0
2018-09-24 12:00:00,46.92,46.92,46.89,46.9,15615.0,35.5663,35.5663,35.5436,35.5511,15615.0
2018-09-24 12:05:00,46.9,46.93,46.85,46.85,15390.0,35.5511,35.5739,35.5132,35.5132,15390.0
2018-09-24 12:10:00,46.85,46.86,46.84,46.85,7888.5,35.5132,35.5208,35.5057,35.5132,7888.5
2018-09-24 12:15:00,46.85,46.9,46.85,46.89,7063.5,35.5132,35.5511,35.5132,35.5436,7063.5
2018-09-24 12:20:00,46.89,46.91,46.87,46.88,8400.0,35.5436,35.5587,35.5284,35.536,8400.0
2018-09-24 12:25:00,46.88,46.9,46.87,46.87,11107.5,35.536,35.5511,35.5284,35.5284,11107.5
2018-09-24 12:30:00,46.87,46.88,46.83,46.85,13434.0,35.5284,35.536,35.4981,35.5132,13434.0
2018-09-24 12:35:00,46.84,46.84,46.75,46.77,63837.0,35.5057,35.5057,35.4374,35.4526,63837.0
2018-09-24 12:40:00,46.78,46.78,46.75,46.77,12015.0,35.4602,35.4602,35.4374,35.4526,12015.0
2018-09-24 12:45:00,46.77,46.82,46.75,46.82,10677.0,35.4526,35.4905,35.4374,35.4905,10677.0
2018-09-24 12:50:00,46.82,46.84,46.8,46.81,11551.5,35.4905,35.5057,35.4753,35.4829,11551.5
2018-09-24 12:55:00,46.81,46.82,46.77,46.8,9600.0,35.4829,35.4905,35.4526,35.4753,9600.0
2018-09-24 13:00:00,46.79,46.82,46.77,46.82,7995.0,35.4678,35.4905,35.4526,35.4905,7995.0
2018-09-24 13:05:00,46.82,46.83,46.81,46.82,6795.0,35.4905,35.4981,35.4829,35.4905,6795.0
2018-09-24 13:10:00,46.83,46.83,46.81,46.82,9366.0,35.4981,35.4981,35.4829,35.4905,9366.0
2018-09-24 13:15:00,46.81,46.82,46.79,46.81,7506.0,35.4829,35.4905,35.4678,35.4829,7506.0
2018-09-24 13:20:00,46.82,46.87,46.81,46.84,6187.5,35.4905,35.5284,35.4829,35.5057,6187.5
2018-09-24 13:25:00,46.84,46.85,46.83,46.83,6750.0,35.5057,35.5132,35.4981,35.4981,6750.0
2018-09-24 13:30:00,46.83,46.87,46.83,46.86,7500.0,35.4981,35.5284,35.4981,35.5208,7500.0
2018-09-24 13:35:00,46.86,46.88,46.85,46.87,5550.0,35.5208,35.536,35.5132,35.5284,5550.0
2018-09-24 13:40:00,46.87,46.89,46.87,46.89,13200.0,35.5284,35.5436,35.5284,35.5436,13200.0
2018-09-24 13:45:00,46.89,46.89,46.88,46.89,4650.0,35.5436,35.5436,35.536,35.5436,4650.0
2018-09-24 13:50:00,46.89,46.91,46.89,46.89,5782.5,35.5436,35.5587,35.5436,35.5436,5782.5
2018-09-24 13:55:00,46.89,46.91,46.87,46.87,13086.0,35.5436,35.5587,35.5284,35.5284,13086.0
2018-09-24 14:00:00,46.87,46.92,46.87,46.91,15315.0,35.5284,35.5663,35.5284,35.5587,15315.0
2018-09-24 14:05:00,46.91,46.96,46.91,46.95,9931.5,35.5587,35.5966,35.5587,35.589,9931.5
2018-09-24 14:10:00,46.95,46.97,46.95,46.97,8386.5,35.589,35.6042,35.589,35.6042,8386.5
2018-09-24 14:15:00,46.96,46.97,46.94,46.95,18279.0,35.5966,35.6042,35.5815,35.589,18279.0
2018-09-24 14:20:00,46.95,46.97,46.94,46.94,10131.0,35.589,35.6042,35.5815,35.5815,10131.0
2018-09-24 14:25:00,46.94,46.95,46.92,46.95,8266.5,35.5815,35.589,35.5663,35.589,8266.5
2018-09-24 14:30:00,46.95,46.97,46.95,46.96,7774.5,35.589,35.6042,35.589,35.5966,7774.5
2018-09-24 14:35:00,46.96,47.02,46.95,47.0,12855.0,35.5966,35.6421,35.589,35.6269,12855.0
2018-09-24 14:40:00,47.0,47.01,47.0,47.01,8365.5,35.6269,35.6345,35.6269,35.6345,8365.5
2018-09-24 14:45:00,47.01,47.03,47.01,47.03,7659.0,35.6345,35.6497,35.6345,35.6497,7659.0
2018-09-24 14:50:00,47.03,47.04,47.02,47.03,10501.5,35.6497,35.6573,35.6421,35.6497,10501.5
2018-09-24 14:55:00,47.03,47.04,46.98,47.01,27390.0,35.6497,35.6573,35.6118,35.6345,27390.0
2018-09-24 15:00:00,47.01,47.05,47.0,47.01,43609.5,35.6345,35.6649,35.6269,35.6345,43609.5
2018-09-24 15:05:00,47.01,47.04,47.0,47.03,12147.0,35.6345,35.6573,35.6269,35.6497,12147.0
2018-09-24 15:10:00,47.02,47.03,47.0,47.0,18396.0,35.6421,35.6497,35.6269,35.6269,18396.0
2018-09-24 15:15:00,47.0,47.03,46.99,47.01,16296.0,35.6269,35.6497,35.6194,35.6345,16296.0
2018-09-24 15:20:00,47.01,47.01,46.99,47.0,15939.0,35.6345,35.6345,35.6194,35.6269,15939.0
2018-09-24 15:25:00,47.0,47.01,46.97,46.98,13048.5,35.6269,35.6345,35.6042,35.6118,13048.5
2018-09-24 15:30:00,46.98,47.01,46.97,46.99,19341.0,35.6118,35.6345,35.6042,35.6194,19341.0
2018-09-24 15:35:00,46.99,46.99,46.97,46.98,17884.5,35.6194,35.6194,35.6042,35.6118,17884.5
2018-09-24 15:40:00,46.97,47.0,46.95,46.95,56794.5,35.6042,35.6269,35.589,35.589,56794.5
2018-09-24 15:45:00,46.95,46.95,46.89,46.95,94806.0,35.589,35.589,35.5436,35.589,94806.0
2018-09-24 15:50:00,46.95,46.95,46.89,46.94,95965.5,35.589,35.589,35.5436,35.5815,95965.5
2018-09-24 15:55:00,46.93,46.95,46.91,46.91,190747.5,35.5739,35.589,35.5587,35.5587,190747.5
2018-09-25 09:30:00,46.85,46.93,46.55,46.63,46045.5,35.5132,35.5739,35.2858,35.3465,46045.5
2018-09-25 09:35:00,46.65,46.87,46.59,46.83,15468.0,35.3616,35.5284,35.3162,35.4981,15468.0
2018-09-25 09:40:00,46.87,47.02,46.87,46.97,14737.5,35.5284,35.6421,35.5284,35.6042,14737.5
2018-09-25 09:45:00,46.97,47.03,46.81,46.81,66106.5,35.6042,35.6497,35.4829,35.4829,66106.5
2018-09-25 09:50:00,46.8,46.89,46.73,46.89,16530.0,35.4753,35.5436,35.4223,35.5436,16530.0
2018-09-25 09:55:00,46.87,46.87,46.68,46.7,15127.5,35.5284,35.5284,35.3844,35.3995,15127.5
2018-09-25 10:00:00,46.69,46.77,46.67,46.73,13137.0,35.392,35.4526,35.3768,35.4223,13137.0
2018-09-25 10:05:00,46.73,46.79,46.65,46.68,23941.5,35.4223,35.4678,35.3616,35.3844,23941.5
2018-09-25 10:10:00,46.7,46.8,46.69,46.75,19524.0,35.3995,35.4753,35.392,35.4374,19524.0
2018-09-25 10:15:00,46.75,46.77,46.68,46.68,17248.5,35.4374,35.4526,35.3844,35.3844,17248.5
2018-09-25 10:20:00,46.67,46.75,46.63,46.7,25501.5,35.3768,35.4374,35.3465,35.3995,25501.5
2018-09-25 10:25:00,46.7,46.71,46.66,46.71,15027.0,35.3995,35.4071,35.3692,35.4071,15027.0
2018-09-25 10:30:00,46.71,46.73,46.67,46.68,18949.5,35.4071,35.4223,35.3768,35.3844,18949.5
2018-09-25 10:35:00,46.69,46.69,46.64,46.66,12825.0,35.392,35.392,35.3541,35.3692,12825.0
2018-09-25 10:40:00,46.66,46.67,46.61,46.67,16440.0,35.3692,35.3768,35.3313,35.3768,16440.0
2018-09-25 10:45:00,46.67,46.76,46.67,46.75,21289.5,35.3768,35.445,35.3768,35.4374,21289.5
2018-09-25 10:50:00,46.75,46.77,46.71,46.73,15150.0,35.4374,35.4526,35.4071,35.4223,15150.0
2018-09-25 10:55:00,46.73,46.73,46.66,46.66,16335.0,35.4223,35.4223,35.3692,35.3692,16335.0
2018-09-25 11:00:00,46.67,46.67,46.51,46.58,27225.0,35.3768,35.3768,35.2555,35.3086,27225.0
2018-09-25 11:05:00,46.58,46.61,46.56,46.6,14127.0,35.3086,35.3313,35.2934,35.3237,14127.0
2018-09-25 11:10:00,46.6,46.61,46.53,46.54,18504.0,35.3237,35.3313,35.2707,35.2783,18504.0
2018-09-25 11:15:00,46.55,46.55,46.42,46.43,33523.5,35.2858,35.2858,35.1873,35.1949,33523.5
2018-09-25 11:20:00,46.43,46.46,46.41,46.46,21049.5,35.1949,35.2176,35.1797,35.2176,21049.5
2018-09-25 11:25:00,46.46,46.49,46.42,46.47,30069.0,35.2176,35.2404,35.1873,35.2252,30069.0
2018-09-25 11:30:00,46.47,46.49,46.45,46.46,17553.0,35.2252,35.2404,35.21,35.2176,17553.0
2018-09-25 11:35:00,46.46,46.51,46.44,46.5,17385.0,35.2176,35.2555,35.2025,35.2479,17385.0
2018-09-25 11:40:00,46.49,46.49,46.44,46.45,18013.5,35.2404,35.2404,35.2025,35.21,18013.5
2018-09-25 11:45:00,46.45,46.48,46.44,46.46,22309.5,35.21,35.2328,35.2025,35.2176,22309.5
2018-09-25 11:50:00,46.45,46.45,46.41,46.41,17557.5,35.21,35.21,35.1797,35.1797,17557.5
2018-09-25 11:55:00,46.41,46.41,46.35,46.36,20209.5,35.1797,35.1797,35.1342,35.1418,20209.5
2018-09-25 12:00:00,46.36,46.45,46.36,46.45,19177.5,35.1418,35.21,35.1418,35.21,19177.5
2018-09-25 12:05:00,46.45,46.47,46.43,46.45,21054.0,35.21,35.2252,35.1949,35.21,21054.0
2018-09-25 12:10:00,46.45,46.46,46.4,46.41,19437.0,35.21,35.2176,35.1721,35.1797,19437.0
2018-09-25 12:15:00,46.42,46.45,46.39,46.41,17865.0,35.1873,35.21,35.1646,35.1797,17865.0
2018-09-25 12:20:00,46.41,46.49,46.41,46.49,23425.5,35.1797,35.2404,35.1797,35.2404,23425.5
2018-09-25 12:25:00,46.49,46.51,46.45,46.47,32646.0,35.2404,35.2555,35.21,35.2252,32646.0
2018-09-25 12:30:00,46.47,46.53,46.46,46.49,41155.5,35.2252,35.2707,35.2176,35.2404,41155.5
2018-09-25 12:35:00,46.49,46.49,46.46,46.48,18462.0,35.2404,35.2404,35.2176,35.2328,18462.0
2018-09-25 12:40:00,46.49,46.53,46.49,46.49,32580.0,35.2404,35.2707,35.2404,35.2404,32580.0
2018-09-25 12:45:00,46.49,46.49,46.44,46.44,57871.5,35.2404,35.2404,35.2025,35.2025,57871.5
2018-09-25 12:50:00,46.44,46.49,46.38,46.49,25038.0,35.2025,35.2404,35.157,35.2404,25038.0
2018-09-25 12:55:00,46.49,46.5,46.45,46.47,25308.0,35.2404,35.2479,35.21,35.2252,25308.0
2018-09-25 13:00:00,46.46,46.47,46.4,46.41,25714.5,35.2176,35.2252,35.1721,35.1797,25714.5
2018-09-25 13:05:00,46.41,46.41,46.37,46.39,16792.5,35.1797,35.1797,35.1494,35.1646,16792.5
2018-09-25 13:10:00,46.4,46.41,46.39,46.41,18373.5,35.1721,35.1797,35.1646,35.1797,18373.5
2018-09-25 13:15:00,46.41,46.41,46.38,46.41,17347.5,35.1797,35.1797,35.157,35.1797,17347.5
2018-09-25 13:20:00,46.41,46.41,46.37,46.38,10879.5,35.1797,35.1797,35.1494,35.157,10879.5
2018-09-25 13:25:00,46.39,46.41,46.38,46.39,11550.0,35.1646,35.1797,35.157,35.1646,11550.0
2018-09-25 13:30:00,46.38,46.41,46.37,46.41,10305.0,35.157,35.1797,35.1494,35.1797,10305.0
2018-09-25 13:35:00,46.4,46.4,46.36,46.37,14187.0,35.1721,35.1721,35.1418,35.1494,14187.0
2018-09-25 13:40:00,46.37,46.37,46.29,46.31,30211.5,35.1494,35.1494,35.0888,35.1039,30211.5
2018-09-25 13:45:00,46.3,46.33,46.29,46.31,29527.5,35.0963,35.1191,35.0888,35.1039,29527.5
2018-09-25 13:50:00,46.31,46.32,46.27,46.29,19656.0,35.1039,35.1115,35.0736,35.0888,19656.0
2018-09-25 13:55:00,46.29,46.31,46.27,46.31,10918.5,35.0888,35.1039,35.0736,35.1039,10918.5
2018-09-25 14:00:00,46.3,46.3,46.26,46.29,11979.0,35.0963,35.0963,35.066,35.0888,11979.0
2018-09-25 14:05:00,46.29,46.3,46.26,46.26,12820.5,35.0888,35.0963,35.066,35.066,12820.5
2018-09-25 14:10:00,46.26,46.29,46.26,46.29,15793.5,35.066,35.0888,35.066,35.0888,15793.5
2018-09-25 14:15:00,46.3,46.32,46.3,46.32,9030.0,35.0963,35.1115,35.0963,35.1115,9030.0
2018-09-25 14:20:00,46.33,46.34,46.31,46.32,14430.0,35.1191,35.1267,35.1039,35.1115,14430.0
2018-09-25 14:25:00,46.33,46.33,46.31,46.32,11578.5,35.1191,35.1191,35.1039,35.1115,11578.5
2018-09-25 14:30:00,46.31,46.31,46.27,46.29,12174.0,35.1039,35.1039,35.0736,35.0888,12174.0
2018-09-25 14:35:00,46.29,46.3,46.27,46.29,18213.0,35.0888,35.0963,35.0736,35.0888,18213.0
2018-09-25 14:40:00,46.29,46.29,46.25,46.25,14613.0,35.0888,35.0888,35.0584,35.0584,14613.0
2018-09-25 14:45:00,46.25,46.26,46.15,46.17,20730.0,35.0584,35.066,34.9826,34.9978,20730.0
2018-09-25 14:50:00,46.17,46.17,46.07,46.1,25704.0,34.9978,34.9978,34.922,34.9447,25704.0
2018-09-25 14:55:00,46.11,46.19,46.11,46.18,20913.0,34.9523,35.013,34.9523,35.0054,20913.0
2018-09-25 15:00:00,46.19,46.21,46.17,46.2,16344.0,35.013,35.0281,34.9978,35.0205,16344.0
2018-09-25 15:05:00,46.2,46.23,46.19,46.21,16098.0,35.0205,35.0433,35.013,35.0281,16098.0
2018-09-25 15:10:00,46.22,46.23,46.19,46.2,25156.5,35.0357,35.0433,35.013,35.0205,25156.5
2018-09-25 15:15:00,46.19,46.23,46.19,46.22,16498.5,35.013,35.0433,35.013,35.0357,16498.5
2018-09-25 15:20:00,46.22,46.23,46.19,46.21,13773.0,35.0357,35.0433,35.013,35.0281,13773.0
2018-09-25 15:25:00,46.21,46.23,46.21,46.21,26113.5,35.0281,35.0433,35.0281,35.0281,26113.5
2018-09-25 15:30:00,46.21,46.21,46.16,46.16,26061.0,35.0281,35.0281,34.9902,34.9902,26061.0
2018-09-25 15:35:00,46.15,46.21,46.14,46.21,48645.0,34.9826,35.0281,34.9751,35.0281,48645.0
2018-09-25 15:40:00,46.2,46.21,46.15,46.15,38566.5,35.0205,35.0281,34.9826,34.9826,38566.5
2018-09-25 15:45:00,46.16,46.19,46.15,46.15,64636.5,34.9902,35.013,34.9826,34.9826,64636.5
2018-09-25 15:50:00,46.15,46.15,46.1,46.1,87799.5,34.9826,34.9826,34.9447,34.9447,87799.5
2018-09-25 15:55:00,46.1,46.17,46.07,46.17,297757.5,34.9447,34.9978,34.922,34.9978,297757.5
2018-09-26 09:30:00,46.4,46.43,46.05,46.19,76758.0,35.1721,35.1949,34.9068,35.013,76758.0
2018-09-26 09:35:00,46.12,46.46,46.11,46.39,22650.0,34.9599,35.2176,34.9523,35.1646,22650.0
2018-09-26 09:40:00,46.39,46.43,46.15,46.17,66769.5,35.1646,35.1949,34.9826,34.9978,66769.5
2018-09-26 09:45:00,46.2,46.22,46.15,46.15,40510.5,35.0205,35.0357,34.9826,34.9826,40510.5
2018-09-26 09:50:00,46.15,46.29,46.15,46.29,28000.5,34.9826,35.0888,34.9826,35.0888,28000.5
2018-09-26 09:55:00,46.27,46.29,46.2,46.21,15477.0,35.0736,35.0888,35.0205,35.0281,15477.0
2018-09-26 10:00:00,46.2,46.23,46.11,46.11,20200.5,35.0205,35.0433,34.9523,34.9523,20200.5
2018-09-26 10:05:00,46.11,46.14,46.07,46.11,18336.0,34.9523,34.9751,34.922,34.9523,18336.0
2018-09-26 10:10:00,46.09,46.15,46.07,46.14,14553.0,34.9372,34.9826,34.922,34.9751,14553.0
2018-09-26 10:15:00,46.14,46.17,46.06,46.11,14415.0,34.9751,34.9978,34.9144,34.9523,14415.0
2018-09-26 10:20:00,46.11,46.15,46.11,46.14,15846.0,34.9523,34.9826,34.9523,34.9751,15846.0
2018-09-26 10:25:00,46.13,46.18,46.12,46.13,15187.5,34.9675,35.0054,34.9599,34.9675,15187.5
2018-09-26 10:30:00,46.13,46.17,46.09,46.09,16350.0,34.9675,34.9978,34.9372,34.9372,16350.0
2018-09-26 10:35:00,46.09,46.13,46.07,46.12,14319.0,34.9372,34.9675,34.922,34.9599,14319.0
2018-09-26 10:40:00,46.11,46.16,46.07,46.16,15202.5,34.9523,34.9902,34.922,34.9902,15202.5
2018-09-26 10:45:00,46.16,46.19,46.13,46.17,20509.5,34.9902,35.013,34.9675,34.9978,20509.5
2018-09-26 10:50:00,46.17,46.17,46.11,46.12,12750.0,34.9978,34.9978,34.9523,34.9599,12750.0
2018-09-26 10:55:00,46.13,46.18,46.13,46.15,15982.5,34.9675,35.0054,34.9675,34.9826,15982.5
2018-09-26 11:00:00,46.15,46.17,46.13,46.15,22824.0,34.9826,34.9978,34.9675,34.9826,22824.0
2018-09-26 11:05:00,46.16,46.17,46.13,46.17,16410.0,34.9902,34.9978,34.9675,34.9978,16410.0
2018-09-26 11:10:00,46.17,46.19,46.15,46.15,18435.0,34.9978,35.013,34.9826,34.9826,18435.0
2018-09-26 11:15:00,46.16,46.17,46.09,46.12,23190.0,34.9902,34.9978,34.9372,34.9599,23190.0
2018-09-26 11:20:00,46.13,46.15,46.13,46.15,14250.0,34.9675,34.9826,34.9675,34.9826,14250.0
2018-09-26 11:25:00,46.14,46.18,46.13,46.17,9690.0,34.9751,35.0054,34.9675,34.9978,9690.0
2018-09-26 11:30:00,46.15,46.16,46.14,46.15,5083.5,34.9826,34.9902,34.9751,34.9826,5083.5
2018-09-26 11:35:00,46.14,46.14,46.12,46.14,16947.0,34.9751,34.9751,34.9599,34.9751,16947.0
2018-09-26 11:40:00,46.14,46.15,46.1,46.11,11194.5,34.9751,34.9826,34.9447,34.9523,11194.5
2018-09-26 11:45:00,46.11,46.12,46.1,46.11,12816.0,34.9523,34.9599,34.9447,34.9523,12816.0
2018-09-26 11:50:00,46.11,46.12,46.09,46.09,12600.0,34.9523,34.9599,34.9372,34.9372,12600.0
2018-09-26 11:55:00,46.1,46.15,46.1,46.13,8476.5,34.9447,34.9826,34.9447,34.9675,8476.5
2018-09-26 12:00:00,46.13,46.16,46.13,46.16,15102.0,34.9675,34.9902,34.9675,34.9902,15102.0
2018-09-26 12:05:00,46.15,46.17,46.07,46.08,21126.0,34.9826,34.9978,34.922,34.9296,21126.0
2018-09-26 12:10:00,46.08,46.1,46.07,46.1,25110.0,34.9296,34.9447,34.922,34.9447,25110.0
2018-09-26 12:15:00,46.09,46.12,46.08,46.12,17287.5,34.9372,34.9599,34.9296,34.9599,17287.5
2018-09-26 12:20:00,46.12,46.15,46.1,46.15,7195.5,34.9599,34.9826,34.9447,34.9826,7195.5
2018-09-26 12:25:00,46.14,46.15,46.12,46.15,8100.0,34.9751,34.9826,34.9599,34.9826,8100.0
2018-09-26 12:30:00,46.15,46.19,46.15,46.19,6750.0,34.9826,35.013,34.9826,35.013,6750.0
2018-09-26 12:35:00,46.19,46.23,46.19,46.22,15396.0,35.013,35.0433,35.013,35.0357,15396.0
2018-09-26 12:40:00,46.22,46.23,46.21,46.21,11017.5,35.0357,35.0433,35.0281,35.0281,11017.5
2018-09-26 12:45:00,46.21,46.25,46.21,46.25,5584.5,35.0281,35.0584,35.0281,35.0584,5584.5
2018-09-26 12:50:00,46.25,46.27,46.24,46.25,11269.5,35.0584,35.0736,35.0509,35.0584,11269.5
2018-09-26 12:55:00,46.25,46.27,46.24,46.26,9501.0,35.0584,35.0736,35.0509,35.066,9501.0
2018-09-26 13:00:00,46.27,46.3,46.27,46.28,7500.0,35.0736,35.0963,35.0736,35.0812,7500.0
2018-09-26 13:05:00,46.27,46.3,46.25,46.26,12346.5,35.0736,35.0963,35.0584,35.066,12346.5
2018-09-26 13:10:00,46.27,46.28,46.24,46.24,7800.0,35.0736,35.0812,35.0509,35.0509,7800.0
2018-09-26 13:15:00,46.23,46.24,46.21,46.22,8700.0,35.0433,35.0509,35.0281,35.0357,8700.0
2018-09-26 13:20:00,46.22,46.22,46.19,46.21,5926.5,35.0357,35.0357,35.013,35.0281,5926.5
2018-09-26 13:25:00,46.21,46.23,46.21,46.21,8101.5,35.0281,35.0433,35.0281,35.0281,8101.5
2018-09-26 13:30:00,46.22,46.25,46.21,46.25,7221.0,35.0357,35.0584,35.0281,35.0584,7221.0
2018-09-26 13:35:00,46.24,46.24,46.21,46.21,6832.5,35.0509,35.0509,35.0281,35.0281,6832.5
2018-09-26 13:40:00,46.22,46.22,46.19,46.19,5424.0,35.0357,35.0357,35.013,35.013,5424.0
2018-09-26 13:45:00,46.19,46.23,46.19,46.23,13047.0,35.013,35.0433,35.013,35.0433,13047.0
2018-09-26 13:50:00,46.23,46.24,46.2,46.2,7050.0,35.0433,35.0509,35.0205,35.0205,7050.0
2018-09-26 13:55:00,46.2,46.21,46.19,46.19,6900.0,35.0205,35.0281,35.013,35.013,6900.0
2018-09-26 14:00:00,46.19,46.29,46.19,46.27,24745.5,35.013,35.0888,35.013,35.0736,24745.5
2018-09-26 14:05:00,46.27,46.27,46.21,46.22,12735.0,35.0736,35.0736,35.0281,35.0357,12735.0
2018-09-26 14:10:00,46.23,46.27,46.23,46.25,22806.0,35.0433,35.0736,35.0433,35.0584,22806.0
2018-09-26 14:15:00,46.26,46.36,46.26,46.32,33259.5,35.066,35.1418,35.066,35.1115,33259.5
2018-09-26 14:20:00,46.33,46.34,46.31,46.31,8712.0,35.1191,35.1267,35.1039,35.1039,8712.0
2018-09-26 14:25:00,46.31,46.31,46.27,46.29,9409.5,35.1039,35.1039,35.0736,35.0888,9409.5
2018-09-26 14:30:00,46.29,46.32,46.28,46.3,9823.5,35.0888,35.1115,35.0812,35.0963,9823.5
2018-09-26 14:35:00,46.3,46.31,46.24,46.28,18645.0,35.0963,35.1039,35.0509,35.0812,18645.0
2018-09-26 14:40:00,46.28,46.28,46.23,46.23,15787.5,35.0812,35.0812,35.0433,35.0433,15787.5
2018-09-26 14:45:00,46.22,46.22,46.15,46.18,15678.0,35.0357,35.0357,34.9826,35.0054,15678.0
2018-09-26 14:50:00,46.18,46.18,46.14,46.16,6150.0,35.0054,35.0054,34.9751,34.9902,6150.0
2018-09-26 14:55:00,46.16,46.23,46.16,46.21,14962.5,34.9902,35.0433,34.9902,35.0281,14962.5
2018-09-26 15:00:00,46.21,46.21,46.15,46.18,17124.0,35.0281,35.0281,34.9826,35.0054,17124.0
2018-09-26 15:05:00,46.18,46.2,46.13,46.2,20031.0,35.0054,35.0205,34.9675,35.0205,20031.0
2018-09-26 15:10:00,46.2,46.21,46.16,46.19,22213.5,35.0205,35.0281,34.9902,35.013,22213.5
2018-09-26 15:15:00,46.19,46.21,46.19,46.21,14583.0,35.013,35.0281,35.013,35.0281,14583.0
2018-09-26 15:20:00,46.21,46.25,46.21,46.23,23889.0,35.0281,35.0584,35.0281,35.0433,23889.0
2018-09-26 15:25:00,46.23,46.23,46.2,46.2,14410.5,35.0433,35.0433,35.0205,35.0205,14410.5
2018-09-26 15:30:00,46.2,46.21,46.12,46.12,36153.0,35.0205,35.0281,34.9599,34.9599,36153.0
2018-09-26 15:35:00,46.12,46.14,46.11,46.13,31767.0,34.9599,34.9751,34.9523,34.9675,31767.0
2018-09-26 15:40:00,46.12,46.12,45.99,46.0,49603.5,34.9599,34.9599,34.8613,34.8689,49603.5
2018-09-26 15:45:00,46.0,46.0,45.81,45.89,96838.5,34.8689,34.8689,34.7249,34.7855,96838.5
2018-09-26 15:50:00,45.87,45.91,45.83,45.85,110293.5,34.7704,34.8007,34.7401,34.7552,110293.5
2018-09-26 15:55:00,45.86,45.88,45.77,45.86,203755.5,34.7628,34.778,34.6946,34.7628,203755.5
2018-09-27 09:30:00,46.09,46.09,45.7,45.76,55030.5,34.9372,34.9372,34.6415,34.687,55030.5
2018-09-27 09:35:00,45.71,45.74,45.62,45.74,8595.0,34.6491,34.6718,34.5809,34.6718,8595.0
2018-09-27 09:40:00,45.79,45.83,45.73,45.8,6142.5,34.7097,34.7401,34.6643,34.7173,6142.5
2018-09-27 09:45:00,45.78,45.81,45.73,45.8,5160.0,34.7022,34.7249,34.6643,34.7173,5160.0
2018-09-27 09:50:00,45.81,45.87,45.79,45.87,7195.5,34.7249,34.7704,34.7097,34.7704,7195.5
2018-09-27 09:55:00,45.85,45.85,45.77,45.77,19677.0,34.7552,34.7552,34.6946,34.6946,19677.0
2018-09-27 10:00:00,45.77,45.97,45.77,45.94,6972.0,34.6946,34.8462,34.6946,34.8234,6972.0
2018-09-27 10:05:00,45.91,45.97,45.89,45.96,6931.5,34.8007,34.8462,34.7855,34.8386,6931.5
2018-09-27 10:10:00,45.96,46.0,45.94,46.0,8373.0,34.8386,34.8689,34.8234,34.8689,8373.0
2018-09-27 10:15:00,46.01,46.05,46.01,46.02,17959.5,34.8765,34.9068,34.8765,34.8841,17959.5
2018-09-27 10:20:00,46.01,46.07,45.99,46.05,7693.5,34.8765,34.922,34.8613,34.9068,7693.5
2018-09-27 10:25:00,46.05,46.13,46.05,46.12,13545.0,34.9068,34.9675,34.9068,34.9599,13545.0
2018-09-27 10:30:00,46.13,46.15,46.1,46.14,6757.5,34.9675,34.9826,34.9447,34.9751,6757.5
2018-09-27 10:35:00,46.13,46.18,46.13,46.18,5379.0,34.9675,35.0054,34.9675,35.0054,5379.0
2018-09-27 10:40:00,46.17,46.21,46.17,46.19,18798.0,34.9978,35.0281,34.9978,35.013,18798.0
2018-09-27 10:45:00,46.19,46.2,46.11,46.13,19492.5,35.013,35.0205,34.9523,34.9675,19492.5
2018-09-27 10:50:00,46.12,46.15,46.06,46.06,6300.0,34.9599,34.9826,34.9144,34.9144,6300.0
2018-09-27 10:55:00,46.06,46.09,46.03,46.03,45330.0,34.9144,34.9372,34.8917,34.8917,45330.0
2018-09-27 11:00:00,46.03,46.17,46.03,46.15,36072.0,34.8917,34.9978,34.8917,34.9826,36072.0
2018-09-27 11:05:00,46.16,46.17,46.13,46.13,7500.0,34.9902,34.9978,34.9675,34.9675,7500.0
2018-09-27 11:10:00,46.13,46.15,46.05,46.09,8907.0,34.9675,34.9826,34.9068,34.9372,8907.0
2018-09-27 11:15:00,46.1,46.15,46.1,46.11,8229.0,34.9447,34.9826,34.9447,34.9523,8229.0
2018-09-27 11:20:00,46.11,46.18,46.1,46.17,9529.5,34.9523,35.0054,34.9447,34.9978,9529.5
2018-09-27 11:25:00,46.19,46.21,46.15,46.19,19306.5,35.013,35.0281,34.9826,35.013,19306.5
2018-09-27 11:30:00,46.19,46.19,46.13,46.16,10306.5,35.013,35.013,34.9675,34.9902,10306.5
2018-09-27 11:35:00,46.15,46.23,46.13,46.21,8701.5,34.9826,35.0433,34.9675,35.0281,8701.5
2018-09-27 11:40:00,46.21,46.23,46.15,46.17,6450.0,35.0281,35.0433,34.9826,34.9978,6450.0
2018-09-27 11:45:00,46.15,46.17,46.14,46.16,3646.5,34.9826,34.9978,34.9751,34.9902,3646.5
2018-09-27 11:50:00,46.16,46.17,46.1,46.16,9300.0,34.9902,34.9978,34.9447,34.9902,9300.0
2018-09-27 11:55:00,46.16,46.2,46.15,46.2,7500.0,34.9902,35.0205,34.9826,35.0205,7500.0
2018-09-27 12:00:00,46.19,46.21,46.15,46.21,7861.5,35.013,35.0281,34.9826,35.0281,7861.5
2018-09-27 12:05:00,46.2,46.23,46.19,46.19,8208.0,35.0205,35.0433,35.013,35.013,8208.0
2018-09-27 12:10:00,46.21,46.21,46.17,46.19,5400.0,35.0281,35.0281,34.9978,35.013,5400.0
2018-09-27 12:15:00,46.19,46.25,46.19,46.25,2409.0,35.013,35.0584,35.013,35.0584,2409.0
2018-09-27 12:20:00,46.25,46.25,46.17,46.17,15768.0,35.0584,35.0584,34.9978,34.9978,15768.0
2018-09-27 12:25:00,46.18,46.19,46.16,46.17,8203.5,35.0054,35.013,34.9902,34.9978,8203.5
2018-09-27 12:30:00,46.19,46.19,46.13,46.15,7140.0,35.013,35.013,34.9675,34.9826,7140.0
2018-09-27 12:35:00,46.15,46.16,46.09,46.09,13087.5,34.9826,34.9902,34.9372,34.9372,13087.5
2018-09-27 12:40:00,46.1,46.11,46.09,46.1,11683.5,34.9447,34.9523,34.9372,34.9447,11683.5
2018-09-27 12:45:00,46.1,46.11,46.09,46.1,14421.0,34.9447,34.9523,34.9372,34.9447,14421.0
2018-09-27 12:50:00,46.11,46.11,46.09,46.1,12160.5,34.9523,34.9523,34.9372,34.9447,12160.5
2018-09-27 12:55:00,46.1,46.11,46.09,46.09,11700.0,34.9447,34.9523,34.9372,34.9372,11700.0
2018-09-27 13:00:00,46.09,46.09,46.06,46.08,8850.0,34.9372,34.9372,34.9144,34.9296,8850.0
2018-09-27 13:05:00,46.09,46.09,46.03,46.05,12150.0,34.9372,34.9372,34.8917,34.9068,12150.0
2018-09-27 13:10:00,46.05,46.05,45.99,45.99,4728.0,34.9068,34.9068,34.8613,34.8613,4728.0
2018-09-27 13:15:00,46.0,46.01,45.99,46.01,2767.5,34.8689,34.8765,34.8613,34.8765,2767.5
2018-09-27 13:20:00,46.02,46.02,45.97,45.98,8548.5,34.8841,34.8841,34.8462,34.8538,8548.5
2018-09-27 13:25:00,45.98,46.01,45.98,46.01,2925.0,34.8538,34.8765,34.8538,34.8765,2925.0
2018-09-27 13:30:00,46.02,46.03,46.01,46.02,9799.5,34.8841,34.8917,34.8765,34.8841,9799.5
2018-09-27 13:35:00,46.02,46.06,46.02,46.05,4216.5,34.8841,34.9144,34.8841,34.9068,4216.5
2018-09-27 13:40:00,46.07,46.07,46.02,46.03,10846.5,34.922,34.922,34.8841,34.8917,10846.5
2018-09-27 13:45:00,46.03,46.07,46.03,46.06,8761.5,34.8917,34.922,34.8917,34.9144,8761.5
2018-09-27 13:50:00,46.07,46.08,46.05,46.05,6060.0,34.922,34.9296,34.9068,34.9068,6060.0
2018-09-27 13:55:00,46.05,46.06,46.03,46.03,3585.0,34.9068,34.9144,34.8917,34.8917,3585.0
2018-09-27 14:00:00,46.03,46.05,46.03,46.04,10618.5,34.8917,34.9068,34.8917,34.8993,10618.5
2018-09-27 14:05:00,46.05,46.05,46.01,46.05,9972.0,34.9068,34.9068,34.8765,34.9068,9972.0
2018-09-27 14:10:00,46.05,46.08,46.05,46.07,5868.0,34.9068,34.9296,34.9068,34.922,5868.0
2018-09-27 14:15:00,46.06,46.07,46.06,46.07,4200.0,34.9144,34.922,34.9144,34.922,4200.0
2018-09-27 14:20:00,46.07,46.1,46.05,46.09,21408.0,34.922,34.9447,34.9068,34.9372,21408.0
2018-09-27 14:25:00,46.1,46.13,46.09,46.11,19954.5,34.9447,34.9675,34.9372,34.9523,19954.5
2018-09-27 14:30:00,46.11,46.12,46.08,46.1,7357.5,34.9523,34.9599,34.9296,34.9447,7357.5
2018-09-27 14:35:00,46.1,46.11,46.09,46.1,5605.5,34.9447,34.9523,34.9372,34.9447,5605.5
2018-09-27 14:40:00,46.1,46.11,46.1,46.11,14089.5,34.9447,34.9523,34.9447,34.9523,14089.5
2018-09-27 14:45:00,46.11,46.11,46.09,46.1,4386.0,34.9523,34.9523,34.9372,34.9447,4386.0
2018-09-27 14:50:00,46.11,46.12,46.09,46.1,14301.0,34.9523,34.9599,34.9372,34.9447,14301.0
2018-09-27 14:55:00,46.09,46.11,46.08,46.09,12616.5,34.9372,34.9523,34.9296,34.9372,12616.5
2018-09-27 15:00:00,46.09,46.13,46.08,46.12,6418.5,34.9372,34.9675,34.9296,34.9599,6418.5
2018-09-27 15:05:00,46.1,46.11,46.07,46.07,10762.5,34.9447,34.9523,34.922,34.922,10762.5
2018-09-27 15:10:00,46.07,46.09,46.05,46.09,10950.0,34.922,34.9372,34.9068,34.9372,10950.0
2018-09-27 15:15:00,46.09,46.12,46.09,46.11,7717.5,34.9372,34.9599,34.9372,34.9523,7717.5
2018-09-27 15:20:00,46.1,46.12,46.07,46.11,11941.5,34.9447,34.9599,34.922,34.9523,11941.5
2018-09-27 15:25:00,46.11,46.11,46.07,46.09,10720.5,34.9523,34.9523,34.922,34.9372,10720.5
2018-09-27 15:30:00,46.07,46.07,46.01,46.03,14554.5,34.922,34.922,34.8765,34.8917,14554.5
2018-09-27 15:35:00,46.04,46.04,46.0,46.02,18295.5,34.8993,34.8993,34.8689,34.8841,18295.5
2018-09-27 15:40:00,46.01,46.03,46.0,46.03,17331.0,34.8765,34.8917,34.8689,34.8917,17331.0
2018-09-27 15:45:00,46.03,46.07,46.01,46.03,28377.0,34.8917,34.922,34.8765,34.8917,28377.0
2018-09-27 15:50:00,46.03,46.07,46.02,46.07,32439.0,34.8917,34.922,34.8841,34.922,32439.0
2018-09-27 15:55:00,46.07,46.1,46.04,46.04,116695.5,34.922,34.9447,34.8993,34.8993,116695.5
2018-09-28 09:30:00,45.96,46.03,45.63,45.67,40483.5,34.8386,34.8917,34.5885,34.6188,40483.5
2018-09-28 09:35:00,45.66,45.66,45.35,45.46,49137.0,34.6112,34.6112,34.3762,34.4596,49137.0
2018-09-28 09:40:00,45.47,45.53,45.42,45.47,29077.5,34.4672,34.5127,34.4293,34.4672,29077.5
2018-09-28 09:45:00,45.42,45.44,45.31,45.41,46426.5,34.4293,34.4444,34.3459,34.4217,46426.5
2018-09-28 09:50:00,45.42,45.59,45.39,45.59,42678.0,34.4293,34.5581,34.4065,34.5581,42678.0
2018-09-28 09:55:00,45.61,45.75,45.57,45.73,16500.0,34.5733,34.6794,34.543,34.6643,16500.0
2018-09-28 10:00:00,45.73,45.79,45.61,45.63,14980.5,34.6643,34.7097,34.5733,34.5885,14980.5
2018-09-28 10:05:00,45.62,45.63,45.57,45.58,16129.5,34.5809,34.5885,34.543,34.5506,16129.5
2018-09-28 10:10:00,45.58,45.71,45.58,45.64,51342.0,34.5506,34.6491,34.5506,34.596,51342.0
2018-09-28 10:15:00,45.65,45.67,45.6,45.67,37995.0,34.6036,34.6188,34.5657,34.6188,37995.0
2018-09-28 10:20:00,45.68,45.7,45.63,45.64,8995.5,34.6264,34.6415,34.5885,34.596,8995.5
2018-09-28 10:25:00,45.64,45.75,45.64,45.73,21405.0,34.596,34.6794,34.596,34.6643,21405.0
2018-09-28 10:30:00,45.74,45.74,45.67,45.67,103971.0,34.6718,34.6718,34.6188,34.6188,103971.0
2018-09-28 10:35:00,45.68,45.75,45.68,45.74,12448.5,34.6264,34.6794,34.6264,34.6718,12448.5
2018-09-28 10:40:00,45.73,45.77,45.72,45.74,6871.5,34.6643,34.6946,34.6567,34.6718,6871.5
2018-09-28 10:45:00,45.73,45.76,45.69,45.71,43155.0,34.6643,34.687,34.6339,34.6491,43155.0
2018-09-28 10:50:00,45.7,45.7,45.61,45.63,13635.0,34.6415,34.6415,34.5733,34.5885,13635.0
2018-09-28 10:55:00,45.63,45.65,45.59,45.59,12307.5,34.5885,34.6036,34.5581,34.5581,12307.5
2018-09-28 11:00:00,45.59,45.59,45.49,45.49,21516.0,34.5581,34.5581,34.4823,34.4823,21516.0
2018-09-28 11:05:00,45.48,45.49,45.43,45.46,14922.0,34.4748,34.4823,34.4369,34.4596,14922.0
2018-09-28 11:10:00,45.46,45.51,45.45,45.47,17649.0,34.4596,34.4975,34.452,34.4672,17649.0
2018-09-28 11:15:00,45.47,45.5,45.45,45.47,11635.5,34.4672,34.4899,34.452,34.4672,11635.5
2018-09-28 11:20:00,45.48,45.5,45.47,45.47,9883.5,34.4748,34.4899,34.4672,34.4672,9883.5
2018-09-28 11:25:00,45.47,45.49,45.45,45.46,10086.0,34.4672,34.4823,34.452,34.4596,10086.0
2018-09-28 11:30:00,45.45,45.48,45.45,45.48,12450.0,34.452,34.4748,34.452,34.4748,12450.0
2018-09-28 11:35:00,45.48,45.55,45.48,45.55,18216.0,34.4748,34.5278,34.4748,34.5278,18216.0
2018-09-28 11:40:00,45.55,45.57,45.52,45.57,14746.5,34.5278,34.543,34.5051,34.543,14746.5
2018-09-28 11:45:00,45.58,45.58,45.51,45.51,19131.0,34.5506,34.5506,34.4975,34.4975,19131.0
2018-09-28 11:50:00,45.52,45.57,45.51,45.53,34290.0,34.5051,34.543,34.4975,34.5127,34290.0
2018-09-28 11:55:00,45.54,45.56,45.53,45.54,8547.0,34.5202,34.5354,34.5127,34.5202,8547.0
2018-09-28 12:00:00,45.54,45.55,45.53,45.54,7132.5,34.5202,34.5278,34.5127,34.5202,7132.5
2018-09-28 12:05:00,45.53,45.55,45.52,45.55,7063.5,34.5127,34.5278,34.5051,34.5278,7063.5
2018-09-28 12:10:00,45.56,45.63,45.55,45.62,30126.0,34.5354,34.5885,34.5278,34.5809,30126.0
2018-09-28 12:15:00,45.61,45.63,45.61,45.62,25971.0,34.5733,34.5885,34.5733,34.5809,25971.0
2018-09-28 12:20:00,45.61,45.65,45.61,45.65,9171.0,34.5733,34.6036,34.5733,34.6036,9171.0
2018-09-28 12:25:00,45.65,45.67,45.65,45.67,6999.0,34.6036,34.6188,34.6036,34.6188,6999.0
2018-09-28 12:30:00,45.67,45.67,45.62,45.64,11569.5,34.6188,34.6188,34.5809,34.596,11569.5
2018-09-28 12:35:00,45.65,45.67,45.63,45.67,13800.0,34.6036,34.6188,34.5885,34.6188,13800.0
2018-09-28 12:40:00,45.67,45.68,45.65,45.65,12105.0,34.6188,34.6264,34.6036,34.6036,12105.0
2018-09-28 12:45:00,45.65,45.66,45.55,45.56,13590.0,34.6036,34.6112,34.5278,34.5354,13590.0
2018-09-28 12:50:00,45.57,45.58,45.55,45.58,3600.0,34.543,34.5506,34.5278,34.5506,3600.0
2018-09-28 12:55:00,45.6,45.64,45.59,45.64,3832.5,34.5657,34.596,34.5581,34.596,3832.5
2018-09-28 13:00:00,45.63,45.65,45.62,45.65,7650.0,34.5885,34.6036,34.5809,34.6036,7650.0
2018-09-28 13:05:00,45.65,45.65,45.58,45.59,42831.0,34.6036,34.6036,34.5506,34.5581,42831.0
2018-09-28 13:10:00,45.59,45.61,45.57,45.57,64641.0,34.5581,34.5733,34.543,34.543,64641.0
2018-09-28 13:15:00,45.56,45.6,45.55,45.56,82264.5,34.5354,34.5657,34.5278,34.5354,82264.5
2018-09-28 13:20:00,45.56,45.59,45.55,45.57,18409.5,34.5354,34.5581,34.5278,34.543,18409.5
2018-09-28 13:25:00,45.57,45.59,45.57,45.57,9471.0,34.543,34.5581,34.543,34.543,9471.0
2018-09-28 13:30:00,45.59,45.67,45.55,45.67,56785.5,34.5581,34.6188,34.5278,34.6188,56785.5
2018-09-28 13:35:00,45.66,45.66,45.64,45.64,2550.0,34.6112,34.6112,34.596,34.596,2550.0
2018-09-28 13:40:00,45.63,45.65,45.6,45.62,9979.5,34.5885,34.6036,34.5657,34.5809,9979.5
2018-09-28 13:45:00,45.63,45.63,45.61,45.61,4125.0,34.5885,34.5885,34.5733,34.5733,4125.0
2018-09-28 13:50:00,45.61,45.64,45.59,45.59,7350.0,34.5733,34.596,34.5581,34.5581,7350.0
2018-09-28 13:55:00,45.6,45.61,45.59,45.6,3223.5,34.5657,34.5733,34.5581,34.5657,3223.5
2018-09-28 14:00:00,45.59,45.59,45.53,45.53,10366.5,34.5581,34.5581,34.5127,34.5127,10366.5
2018-09-28 14:05:00,45.52,45.52,45.48,45.52,8551.5,34.5051,34.5051,34.4748,34.5051,8551.5
2018-09-28 14:10:00,45.52,45.55,45.49,45.55,7203.0,34.5051,34.5278,34.4823,34.5278,7203.0
2018-09-28 14:15:00,45.54,45.55,45.52,45.53,6999.0,34.5202,34.5278,34.5051,34.5127,6999.0
2018-09-28 14:20:00,45.52,45.57,45.52,45.55,6541.5,34.5051,34.543,34.5051,34.5278,6541.5
2018-09-28 14:25:00,45.54,45.55,45.49,45.51,11007.0,34.5202,34.5278,34.4823,34.4975,11007.0
2018-09-28 14:30:00,45.5,45.51,45.49,45.51,7552.5,34.4899,34.4975,34.4823,34.4975,7552.5
2018-09-28 14:35:00,45.51,45.51,45.49,45.49,5328.0,34.4975,34.4975,34.4823,34.4823,5328.0
2018-09-28 14:40:00,45.49,45.51,45.49,45.51,8487.0,34.4823,34.4975,34.4823,34.4975,8487.0
2018-09-28 14:45:00,45.51,45.51,45.47,45.49,8059.5,34.4975,34.4975,34.4672,34.4823,8059.5
2018-09-28 14:50:00,45.49,45.52,45.49,45.51,5200.5,34.4823,34.5051,34.4823,34.4975,5200.5
2018-09-28 14:55:00,45.51,45.52,45.49,45.49,16825.5,34.4975,34.5051,34.4823,34.4823,16825.5
2018-09-28 15:00:00,45.49,45.53,45.48,45.5,12813.0,34.4823,34.5127,34.4748,34.4899,12813.0
2018-09-28 15:05:00,45.5,45.55,45.48,45.55,10978.5,34.4899,34.5278,34.4748,34.5278,10978.5
2018-09-28 15:10:00,45.55,45.56,45.53,45.54,11248.5,34.5278,34.5354,34.5127,34.5202,11248.5
2018-09-28 15:15:00,45.53,45.53,45.48,45.48,38677.5,34.5127,34.5127,34.4748,34.4748,38677.5
2018-09-28 15:20:00,45.48,45.53,45.47,45.52,45003.0,34.4748,34.5127,34.4672,34.5051,45003.0
2018-09-28 15:25:00,45.52,45.55,45.51,45.54,8869.5,34.5051,34.5278,34.4975,34.5202,8869.5
2018-09-28 15:30:00,45.54,45.55,45.47,45.54,32943.0,34.5202,34.5278,34.4672,34.5202,32943.0
2018-09-28 15:35:00,45.53,45.54,45.47,45.49,41961.0,34.5127,34.5202,34.4672,34.4823,41961.0
2018-09-28 15:40:00,45.47,45.51,45.43,45.44,46879.5,34.4672,34.4975,34.4369,34.4444,46879.5
2018-09-28 15:45:00,45.43,45.46,45.41,45.43,95535.0,34.4369,34.4596,34.4217,34.4369,95535.0
2018-09-28 15:50:00,45.43,45.46,45.42,45.43,50556.0,34.4369,34.4596,34.4293,34.4369,50556.0
2018-09-28 15:55:00,45.44,45.47,45.39,45.45,145825.5,34.4444,34.4672,34.4065,34.452,145825.5
2018-10-01 09:30:00,45.84,46.19,45.72,46.07,82066.5,34.7476,35.013,34.6567,34.922,82066.5
2018-10-01 09:35:00,46.07,46.29,46.03,46.03,37363.5,34.922,35.0888,34.8917,34.8917,37363.5
2018-10-01 09:40:00,46.05,46.09,45.89,46.01,11442.0,34.9068,34.9372,34.7855,34.8765,11442.0
2018-10-01 09:45:00,46.01,46.15,46.01,46.15,14989.5,34.8765,34.9826,34.8765,34.9826,14989.5
2018-10-01 09:50:00,46.15,46.21,46.1,46.19,10692.0,34.9826,35.0281,34.9447,35.013,10692.0
2018-10-01 09:55:00,46.21,46.27,46.09,46.27,21679.5,35.0281,35.0736,34.9372,35.0736,21679.5
2018-10-01 10:00:00,46.29,46.29,46.18,46.18,13173.0,35.0888,35.0888,35.0054,35.0054,13173.0
2018-10-01 10:05:00,46.17,46.22,46.12,46.14,20563.5,34.9978,35.0357,34.9599,34.9751,20563.5
2018-10-01 10:10:00,46.12,46.17,46.03,46.05,15979.5,34.9599,34.9978,34.8917,34.9068,15979.5
2018-10-01 10:15:00,46.05,46.09,45.95,46.07,22158.0,34.9068,34.9372,34.831,34.922,22158.0
2018-10-01 10:20:00,46.05,46.09,45.99,46.01,16698.0,34.9068,34.9372,34.8613,34.8765,16698.0
2018-10-01 10:25:00,46.0,46.06,45.99,45.99,24354.0,34.8689,34.9144,34.8613,34.8613,24354.0
2018-10-01 10:30:00,46.01,46.08,46.01,46.07,10546.5,34.8765,34.9296,34.8765,34.922,10546.5
2018-10-01 10:35:00,46.05,46.07,46.01,46.05,10414.5,34.9068,34.922,34.8765,34.9068,10414.5
2018-10-01 10:40:00,46.05,46.19,46.05,46.18,32379.0,34.9068,35.013,34.9068,35.0054,32379.0
2018-10-01 10:45:00,46.19,46.24,46.18,46.23,18144.0,35.013,35.0509,35.0054,35.0433,18144.0
2018-10-01 10:50:00,46.23,46.29,46.2,46.27,21375.0,35.0433,35.0888,35.0205,35.0736,21375.0
2018-10-01 10:55:00,46.28,46.3,46.25,46.3,12432.0,35.0812,35.0963,35.0584,35.0963,12432.0
2018-10-01 11:00:00,46.31,46.37,46.27,46.36,21517.5,35.1039,35.1494,35.0736,35.1418,21517.5
2018-10-01 11:05:00,46.36,46.39,46.34,46.34,20011.5,35.1418,35.1646,35.1267,35.1267,20011.5
2018-10-01 11:10:00,46.34,46.37,46.3,46.31,26635.5,35.1267,35.1494,35.0963,35.1039,26635.5
2018-10-01 11:15:00,46.32,46.32,46.27,46.29,19470.0,35.1115,35.1115,35.0736,35.0888,19470.0
2018-10-01 11:20:00,46.29,46.29,46.22,46.27,16548.0,35.0888,35.0888,35.0357,35.0736,16548.0
2018-10-01 11:25:00,46.27,46.28,46.23,46.25,17319.0,35.0736,35.0812,35.0433,35.0584,17319.0
2018-10-01 11:30:00,46.24,46.24,46.19,46.23,10462.5,35.0509,35.0509,35.013,35.0433,10462.5
2018-10-01 11:35:00,46.21,46.23,46.19,46.2,7773.0,35.0281,35.0433,35.013,35.0205,7773.0
2018-10-01 11:40:00,46.2,46.21,46.16,46.16,11941.5,35.0205,35.0281,34.9902,34.9902,11941.5
2018-10-01 11:45:00,46.17,46.19,46.15,46.17,11058.0,34.9978,35.013,34.9826,34.9978,11058.0
2018-10-01 11:50:00,46.17,46.19,46.15,46.15,26107.5,34.9978,35.013,34.9826,34.9826,26107.5
2018-10-01 11:55:00,46.15,46.16,46.11,46.15,15880.5,34.9826,34.9902,34.9523,34.9826,15880.5
2018-10-01 12:00:00,46.14,46.15,46.11,46.11,6948.0,34.9751,34.9826,34.9523,34.9523,6948.0
2018-10-01 12:05:00,46.11,46.11,46.08,46.08,9837.0,34.9523,34.9523,34.9296,34.9296,9837.0
2018-10-01 12:10:00,46.07,46.09,46.05,46.09,17205.0,34.922,34.9372,34.9068,34.9372,17205.0
2018-10-01 12:15:00,46.09,46.09,45.99,46.0,35596.5,34.9372,34.9372,34.8613,34.8689,35596.5
2018-10-01 12:20:00,46.0,46.01,45.92,45.96,22335.0,34.8689,34.8765,34.8083,34.8386,22335.0
2018-10-01 12:25:00,45.95,45.95,45.91,45.93,10609.5,34.831,34.831,34.8007,34.8159,10609.5
2018-10-01 12:30:00,45.94,45.99,45.94,45.97,9757.5,34.8234,34.8613,34.8234,34.8462,9757.5
2018-10-01 12:35:00,45.97,45.99,45.94,45.98,10345.5,34.8462,34.8613,34.8234,34.8538,10345.5
2018-10-01 12:40:00,45.97,46.03,45.95,46.01,12162.0,34.8462,34.8917,34.831,34.8765,12162.0
2018-10-01 12:45:00,46.01,46.02,45.95,45.96,14623.5,34.8765,34.8841,34.831,34.8386,14623.5
2018-10-01 12:50:00,45.96,45.98,45.93,45.95,11820.0,34.8386,34.8538,34.8159,34.831,11820.0
2018-10-01 12:55:00,45.95,45.99,45.95,45.98,10432.5,34.831,34.8613,34.831,34.8538,10432.5
2018-10-01 13:00:00,45.97,46.03,45.96,46.03,9087.0,34.8462,34.8917,34.8386,34.8917,9087.0
2018-10-01 13:05:00,46.04,46.04,46.01,46.02,10618.5,34.8993,34.8993,34.8765,34.8841,10618.5
2018-10-01 13:10:00,46.02,46.05,46.01,46.03,20295.0,34.8841,34.9068,34.8765,34.8917,20295.0
2018-10-01 13:15:00,46.02,46.02,45.97,46.01,8250.0,34.8841,34.8841,34.8462,34.8765,8250.0
2018-10-01 13:20:00,46.0,46.01,45.99,45.99,8290.5,34.8689,34.8765,34.8613,34.8613,8290.5
2018-10-01 13:25:00,45.99,46.02,45.99,46.02,7140.0,34.8613,34.8841,34.8613,34.8841,7140.0
2018-10-01 13:30:00,46.02,46.04,45.99,46.03,12561.0,34.8841,34.8993,34.8613,34.8917,12561.0
2018-10-01 13:35:00,46.03,46.05,46.0,46.04,15661.5,34.8917,34.9068,34.8689,34.8993,15661.5
2018-10-01 13:40:00,46.04,46.04,46.02,46.02,11901.0,34.8993,34.8993,34.8841,34.8841,11901.0
2018-10-01 13:45:00,46.02,46.02,45.99,46.0,12192.0,34.8841,34.8841,34.8613,34.8689,12192.0
2018-10-01 13:50:00,45.99,45.99,45.94,45.95,11595.0,34.8613,34.8613,34.8234,34.831,11595.0
2018-10-01 13:55:00,45.95,45.96,45.91,45.91,17487.0,34.831,34.8386,34.8007,34.8007,17487.0
2018-10-01 14:00:00,45.91,45.93,45.88,45.92,20697.0,34.8007,34.8159,34.778,34.8083,20697.0
2018-10-01 14:05:00,45.93,45.97,45.92,45.97,11491.5,34.8159,34.8462,34.8083,34.8462,11491.5
2018-10-01 14:10:00,45.98,45.99,45.97,45.98,21057.0,34.8538,34.8613,34.8462,34.8538,21057.0
2018-10-01 14:15:00,45.97,46.0,45.95,45.99,25338.0,34.8462,34.8689,34.831,34.8613,25338.0
2018-10-01 14:20:00,45.99,46.04,45.99,46.03,24378.0,34.8613,34.8993,34.8613,34.8917,24378.0
2018-10-01 14:25:00,46.03,46.09,46.03,46.08,16621.5,34.8917,34.9372,34.8917,34.9296,16621.5
2018-10-01 14:30:00,46.07,46.09,46.06,46.09,23760.0,34.922,34.9372,34.9144,34.9372,23760.0
2018-10-01 14:35:00,46.09,46.11,46.08,46.11,20737.5,34.9372,34.9523,34.9296,34.9523,20737.5
2018-10-01 14:40:00,46.1,46.12,46.09,46.11,19545.0,34.9447,34.9599,34.9372,34.9523,19545.0
2018-10-01 14:45:00,46.12,46.14,46.12,46.13,18591.0,34.9599,34.9751,34.9599,34.9675,18591.0
2018-10-01 14:50:00,46.12,46.12,46.09,46.09,12837.0,34.9599,34.9599,34.9372,34.9372,12837.0
2018-10-01 14:55:00,46.09,46.09,46.05,46.05,10986.0,34.9372,34.9372,34.9068,34.9068,10986.0
2018-10-01 15:00:00,46.06,46.09,46.04,46.08,21408.0,34.9144,34.9372,34.8993,34.9296,21408.0
2018-10-01 15:05:00,46.09,46.11,46.05,46.06,16399.5,34.9372,34.9523,34.9068,34.9144,16399.5
2018-10-01 15:10:00,46.07,46.07,46.03,46.05,24999.0,34.922,34.922,34.8917,34.9068,24999.0
2018-10-01 15:15:00,46.05,46.06,46.03,46.04,24951.0,34.9068,34.9144,34.8917,34.8993,24951.0
2018-10-01 15:20:00,46.03,46.04,45.98,46.01,18393.0,34.8917,34.8993,34.8538,34.8765,18393.0
2018-10-01 15:25:00,46.0,46.0,45.89,45.92,23814.0,34.8689,34.8689,34.7855,34.8083,23814.0
2018-10-01 15:30:00,45.92,45.93,45.88,45.9,34684.5,34.8083,34.8159,34.778,34.7931,34684.5
2018-10-01 15:35:00,45.91,45.93,45.89,45.92,23644.5,34.8007,34.8159,34.7855,34.8083,23644.5
2018-10-01 15:40:00,45.92,45.92,45.85,45.87,46525.5,34.8083,34.8083,34.7552,34.7704,46525.5
2018-10-01 15:45:00,45.87,45.98,45.87,45.97,45778.5,34.7704,34.8538,34.7704,34.8462,45778.5
2018-10-01 15:50:00,45.97,46.0,45.95,45.99,107344.5,34.8462,34.8689,34.831,34.8613,107344.5
2018-10-01 15:55:00,45.99,46.03,45.97,45.99,160422.0,34.8613,34.8917,34.8462,34.8613,160422.0
2018-10-02 09:30:00,45.96,46.56,45.96,46.0,27376.5,34.8386,35.2934,34.8386,34.8689,27376.5
2018-10-02 09:35:00,45.99,46.21,45.98,46.15,21004.5,34.8613,35.0281,34.8538,34.9826,21004.5
2018-10-02 09:40:00,46.18,46.3,46.15,46.25,23221.5,35.0054,35.0963,34.9826,35.0584,23221.5
2018-10-02 09:45:00,46.25,46.38,46.21,46.21,11208.0,35.0584,35.157,35.0281,35.0281,11208.0
2018-10-02 09:50:00,46.18,46.23,46.18,46.21,6682.5,35.0054,35.0433,35.0054,35.0281,6682.5
2018-10-02 09:55:00,46.23,46.29,46.19,46.2,18172.5,35.0433,35.0888,35.013,35.0205,18172.5
2018-10-02 10:00:00,46.2,46.2,46.13,46.13,13516.5,35.0205,35.0205,34.9675,34.9675,13516.5
2018-10-02 10:05:00,46.14,46.21,46.13,46.16,15793.5,34.9751,35.0281,34.9675,34.9902,15793.5
2018-10-02 10:10:00,46.15,46.25,46.15,46.2,15912.0,34.9826,35.0584,34.9826,35.0205,15912.0
2018-10-02 10:15:00,46.17,46.23,46.15,46.15,13915.5,34.9978,35.0433,34.9826,34.9826,13915.5
2018-10-02 10:20:00,46.15,46.16,46.07,46.1,14746.5,34.9826,34.9902,34.922,34.9447,14746.5
2018-10-02 10:25:00,46.09,46.17,46.09,46.13,19792.5,34.9372,34.9978,34.9372,34.9675,19792.5
2018-10-02 10:30:00,46.13,46.15,45.98,45.98,17715.0,34.9675,34.9826,34.8538,34.8538,17715.0
2018-10-02 10:35:00,45.99,46.03,45.89,45.93,19359.0,34.8613,34.8917,34.7855,34.8159,19359.0
2018-10-02 10:40:00,45.9,45.95,45.9,45.93,4834.5,34.7931,34.831,34.7931,34.8159,4834.5
2018-10-02 10:45:00,45.91,46.08,45.91,46.06,7575.0,34.8007,34.9296,34.8007,34.9144,7575.0
2018-10-02 10:50:00,46.07,46.15,46.07,46.14,6145.5,34.922,34.9826,34.922,34.9751,6145.5
2018-10-02 10:55:00,46.12,46.17,46.11,46.13,6631.5,34.9599,34.9978,34.9523,34.9675,6631.5
2018-10-02 11:00:00,46.13,46.17,46.11,46.17,6130.5,34.9675,34.9978,34.9523,34.9978,6130.5
2018-10-02 11:05:00,46.18,46.25,46.18,46.25,5578.5,35.0054,35.0584,35.0054,35.0584,5578.5
2018-10-02 11:10:00,46.25,46.29,46.24,46.26,5400.0,35.0584,35.0888,35.0509,35.066,5400.0
2018-10-02 11:15:00,46.28,46.28,46.21,46.26,5913.0,35.0812,35.0812,35.0281,35.066,5913.0
2018-10-02 11:20:00,46.25,46.26,46.21,46.23,6679.5,35.0584,35.066,35.0281,35.0433,6679.5
2018-10-02 11:25:00,46.24,46.29,46.23,46.25,8550.0,35.0509,35.0888,35.0433,35.0584,8550.0
2018-10-02 11:30:00,46.25,46.31,46.25,46.3,9316.5,35.0584,35.1039,35.0584,35.0963,9316.5
2018-10-02 11:35:00,46.29,46.29,46.23,46.27,17959.5,35.0888,35.0888,35.0433,35.0736,17959.5
2018-10-02 11:40:00,46.27,46.3,46.25,46.29,7950.0,35.0736,35.0963,35.0584,35.0888,7950.0
2018-10-02 11:45:00,46.32,46.35,46.29,46.31,10077.0,35.1115,35.1342,35.0888,35.1039,10077.0
2018-10-02 11:50:00,46.31,46.35,46.3,46.35,8295.0,35.1039,35.1342,35.0963,35.1342,8295.0
2018-10-02 11:55:00,46.33,46.33,46.29,46.29,6045.0,35.1191,35.1191,35.0888,35.0888,6045.0
2018-10-02 12:00:00,46.29,46.31,46.28,46.31,7705.5,35.0888,35.1039,35.0812,35.1039,7705.5
2018-10-02 12:05:00,46.31,46.32,46.3,46.31,7950.0,35.1039,35.1115,35.0963,35.1039,7950.0
2018-10-02 12:10:00,46.31,46.35,46.3,46.31,12483.0,35.1039,35.1342,35.0963,35.1039,12483.0
2018-10-02 12:15:00,46.31,46.33,46.31,46.31,8649.0,35.1039,35.1191,35.1039,35.1039,8649.0
2018-10-02 12:20:00,46.3,46.3,46.27,46.3,4200.0,35.0963,35.0963,35.0736,35.0963,4200.0
2018-10-02 12:25:00,46.3,46.31,46.27,46.29,4950.0,35.0963,35.1039,35.0736,35.0888,4950.0
2018-10-02 12:30:00,46.28,46.33,46.27,46.33,6844.5,35.0812,35.1191,35.0736,35.1191,6844.5
2018-10-02 12:35:00,46.31,46.34,46.3,46.31,7959.0,35.1039,35.1267,35.0963,35.1039,7959.0
2018-10-02 12:40:00,46.31,46.32,46.3,46.31,3450.0,35.1039,35.1115,35.0963,35.1039,3450.0
2018-10-02 12:45:00,46.31,46.31,46.28,46.3,11263.5,35.1039,35.1039,35.0812,35.0963,11263.5
2018-10-02 12:50:00,46.3,46.31,46.27,46.28,11811.0,35.0963,35.1039,35.0736,35.0812,11811.0
2018-10-02 12:55:00,46.28,46.32,46.28,46.32,6300.0,35.0812,35.1115,35.0812,35.1115,6300.0
2018-10-02 13:00:00,46.31,46.35,46.31,46.32,12943.5,35.1039,35.1342,35.1039,35.1115,12943.5
2018-10-02 13:05:00,46.33,46.36,46.31,46.34,8269.5,35.1191,35.1418,35.1039,35.1267,8269.5
2018-10-02 13:10:00,46.35,46.35,46.33,46.35,4200.0,35.1342,35.1342,35.1191,35.1342,4200.0
2018-10-02 13:15:00,46.35,46.36,46.31,46.31,5025.0,35.1342,35.1418,35.1039,35.1039,5025.0
2018-10-02 13:20:00,46.31,46.32,46.27,46.29,4279.5,35.1039,35.1115,35.0736,35.0888,4279.5
2018-10-02 13:25:00,46.27,46.28,46.27,46.27,7542.0,35.0736,35.0812,35.0736,35.0736,7542.0
2018-10-02 13:30:00,46.27,46.28,46.22,46.23,4702.5,35.0736,35.0812,35.0357,35.0433,4702.5
2018-10-02 13:35:00,46.24,46.27,46.23,46.27,8131.5,35.0509,35.0736,35.0433,35.0736,8131.5
2018-10-02 13:40:00,46.27,46.29,46.25,46.28,4255.5,35.0736,35.0888,35.0584,35.0812,4255.5
2018-10-02 13:45:00,46.28,46.34,46.27,46.34,21501.0,35.0812,35.1267,35.0736,35.1267,21501.0
2018-10-02 13:50:00,46.33,46.34,46.3,46.31,11409.0,35.1191,35.1267,35.0963,35.1039,11409.0
2018-10-02 13:55:00,46.33,46.39,46.33,46.39,6243.0,35.1191,35.1646,35.1191,35.1646,6243.0
2018-10-02 14:00:00,46.39,46.41,46.38,46.41,8070.0,35.1646,35.1797,35.157,35.1797,8070.0
2018-10-02 14:05:00,46.4,46.41,46.39,46.41,7188.0,35.1721,35.1797,35.1646,35.1797,7188.0
2018-10-02 14:10:00,46.41,46.58,46.4,46.47,74206.5,35.1797,35.3086,35.1721,35.2252,74206.5
2018-10-02 14:15:00,46.49,46.53,46.47,46.53,11355.0,35.2404,35.2707,35.2252,35.2707,11355.0
2018-10-02 14:20:00,46.52,46.53,46.47,46.5,19852.5,35.2631,35.2707,35.2252,35.2479,19852.5
2018-10-02 14:25:00,46.51,46.51,46.43,46.47,5806.5,35.2555,35.2555,35.1949,35.2252,5806.5
2018-10-02 14:30:00,46.47,46.57,46.47,46.56,17509.5,35.2252,35.301,35.2252,35.2934,17509.5
2018-10-02 14:35:00,46.55,46.55,46.49,46.51,24648.0,35.2858,35.2858,35.2404,35.2555,24648.0
2018-10-02 14:40:00,46.51,46.53,46.47,46.5,9600.0,35.2555,35.2707,35.2252,35.2479,9600.0
2018-10-02 14:45:00,46.5,46.51,46.47,46.47,12090.0,35.2479,35.2555,35.2252,35.2252,12090.0
2018-10-02 14:50:00,46.47,46.5,46.45,46.45,9753.0,35.2252,35.2479,35.21,35.21,9753.0
2018-10-02 14:55:00,46.45,46.45,46.41,46.42,7650.0,35.21,35.21,35.1797,35.1873,7650.0
2018-10-02 15:00:00,46.42,46.45,46.41,46.43,20331.0,35.1873,35.21,35.1797,35.1949,20331.0
2018-10-02 15:05:00,46.43,46.47,46.43,46.46,13414.5,35.1949,35.2252,35.1949,35.2176,13414.5
2018-10-02 15:10:00,46.46,46.47,46.45,46.46,30094.5,35.2176,35.2252,35.21,35.2176,30094.5
2018-10-02 15:15:00,46.46,46.49,46.45,46.47,12781.5,35.2176,35.2404,35.21,35.2252,12781.5
2018-10-02 15:20:00,46.48,46.48,46.46,46.46,12418.5,35.2328,35.2328,35.2176,35.2176,12418.5
2018-10-02 15:25:00,46.46,46.52,46.45,46.51,17227.5,35.2176,35.2631,35.21,35.2555,17227.5
2018-10-02 15:30:00,46.51,46.58,46.51,46.55,85018.5,35.2555,35.3086,35.2555,35.2858,85018.5
2018-10-02 15:35:00,46.54,46.55,46.48,46.49,44473.5,35.2783,35.2858,35.2328,35.2404,44473.5
2018-10-02 15:40:00,46.49,46.53,46.46,46.46,53899.5,35.2404,35.2707,35.2176,35.2176,53899.5
2018-10-02 15:45:00,46.47,46.51,46.46,46.47,55464.0,35.2252,35.2555,35.2176,35.2252,55464.0
2018-10-02 15:50:00,46.47,46.49,46.44,46.47,94018.5,35.2252,35.2404,35.2025,35.2252,94018.5
2018-10-02 15:55:00,46.47,46.47,46.45,46.45,122019.0,35.2252,35.2252,35.21,35.21,122019.0
2018-10-03 09:30:00,46.53,46.61,46.45,46.53,22629.0,35.2707,35.3313,35.21,35.2707,22629.0
2018-10-03 09:35:00,46.6,46.81,46.58,46.76,10282.5,35.3237,35.4829,35.3086,35.445,10282.5
2018-10-03 09:40:00,46.78,46.87,46.65,46.67,11185.5,35.4602,35.5284,35.3616,35.3768,11185.5
2018-10-03 09:45:00,46.67,46.71,46.6,46.66,17365.5,35.3768,35.4071,35.3237,35.3692,17365.5
2018-10-03 09:50:00,46.66,46.74,46.65,46.67,42556.5,35.3692,35.4299,35.3616,35.3768,42556.5
2018-10-03 09:55:00,46.66,46.67,46.53,46.53,10138.5,35.3692,35.3768,35.2707,35.2707,10138.5
2018-10-03 10:00:00,46.51,46.65,46.5,46.63,6640.5,35.2555,35.3616,35.2479,35.3465,6640.5
2018-10-03 10:05:00,46.61,46.72,46.61,46.71,8076.0,35.3313,35.4147,35.3313,35.4071,8076.0
2018-10-03 10:10:00,46.71,46.82,46.71,46.82,8683.5,35.4071,35.4905,35.4071,35.4905,8683.5
2018-10-03 10:15:00,46.82,46.82,46.73,46.77,7350.0,35.4905,35.4905,35.4223,35.4526,7350.0
2018-10-03 10:20:00,46.76,46.8,46.76,46.77,5100.0,35.445,35.4753,35.445,35.4526,5100.0
2018-10-03 10:25:00,46.75,46.75,46.69,46.74,10050.0,35.4374,35.4374,35.392,35.4299,10050.0
2018-10-03 10:30:00,46.74,46.76,46.73,46.73,6721.5,35.4299,35.445,35.4223,35.4223,6721.5
2018-10-03 10:35:00,46.71,46.73,46.69,46.73,10350.0,35.4071,35.4223,35.392,35.4223,10350.0
2018-10-03 10:40:00,46.73,46.73,46.63,46.68,11541.0,35.4223,35.4223,35.3465,35.3844,11541.0
2018-10-03 10:45:00,46.7,46.75,46.68,46.73,16485.0,35.3995,35.4374,35.3844,35.4223,16485.0
2018-10-03 10:50:00,46.75,46.77,46.74,46.76,12123.0,35.4374,35.4526,35.4299,35.445,12123.0
2018-10-03 10:55:00,46.77,46.81,46.73,46.79,15582.0,35.4526,35.4829,35.4223,35.4678,15582.0
2018-10-03 11:00:00,46.79,46.8,46.73,46.75,24405.0,35.4678,35.4753,35.4223,35.4374,24405.0
2018-10-03 11:05:00,46.75,46.85,46.73,46.84,18030.0,35.4374,35.5132,35.4223,35.5057,18030.0
2018-10-03 11:10:00,46.84,46.84,46.81,46.83,10996.5,35.5057,35.5057,35.4829,35.4981,10996.5
2018-10-03 11:15:00,46.81,46.85,46.78,46.84,13350.0,35.4829,35.5132,35.4602,35.5057,13350.0
2018-10-03 11:20:00,46.85,46.89,46.85,46.88,9240.0,35.5132,35.5436,35.5132,35.536,9240.0
2018-10-03 11:25:00,46.87,46.94,46.87,46.94,6844.5,35.5284,35.5815,35.5284,35.5815,6844.5
2018-10-03 11:30:00,46.92,46.94,46.86,46.88,13554.0,35.5663,35.5815,35.5208,35.536,13554.0
2018-10-03 11:35:00,46.87,46.89,46.84,46.89,7986.0,35.5284,35.5436,35.5057,35.5436,7986.0
2018-10-03 11:40:00,46.87,46.89,46.84,46.87,28155.0,35.5284,35.5436,35.5057,35.5284,28155.0
2018-10-03 11:45:00,46.87,46.93,46.85,46.91,10594.5,35.5284,35.5739,35.5132,35.5587,10594.5
2018-10-03 11:50:00,46.91,46.96,46.91,46.94,8625.0,35.5587,35.5966,35.5587,35.5815,8625.0
2018-10-03 11:55:00,46.94,46.96,46.93,46.94,6954.0,35.5815,35.5966,35.5739,35.5815,6954.0
2018-10-03 12:00:00,46.93,46.97,46.92,46.95,7788.0,35.5739,35.6042,35.5663,35.589,7788.0
2018-10-03 12:05:00,46.92,46.95,46.92,46.92,9849.0,35.5663,35.589,35.5663,35.5663,9849.0
2018-10-03 12:10:00,46.91,46.93,46.88,46.93,16353.0,35.5587,35.5739,35.536,35.5739,16353.0
2018-10-03 12:15:00,46.94,46.99,46.94,46.98,6163.5,35.5815,35.6194,35.5815,35.6118,6163.5
2018-10-03 12:20:00,46.98,47.01,46.97,47.0,7860.0,35.6118,35.6345,35.6042,35.6269,7860.0
2018-10-03 12:25:00,47.0,47.09,47.0,47.09,17548.5,35.6269,35.6952,35.6269,35.6952,17548.5
2018-10-03 12:30:00,47.08,47.12,47.07,47.11,18343.5,35.6876,35.7179,35.68,35.7103,18343.5
2018-10-03 12:35:00,47.11,47.11,47.07,47.07,12535.5,35.7103,35.7103,35.68,35.68,12535.5
2018-10-03 12:40:00,47.06,47.07,47.05,47.06,7143.0,35.6724,35.68,35.6649,35.6724,7143.0
2018-10-03 12:45:00,47.05,47.09,47.03,47.09,10984.5,35.6649,35.6952,35.6497,35.6952,10984.5
2018-10-03 12:50:00,47.09,47.12,47.09,47.1,13768.5,35.6952,35.7179,35.6952,35.7028,13768.5
2018-10-03 12:55:00,47.1,47.11,47.08,47.1,26215.5,35.7028,35.7103,35.6876,35.7028,26215.5
2018-10-03 13:00:00,47.1,47.11,47.09,47.11,8220.0,35.7028,35.7103,35.6952,35.7103,8220.0
2018-10-03 13:05:00,47.11,47.12,47.08,47.11,9786.0,35.7103,35.7179,35.6876,35.7103,9786.0
2018-10-03 13:10:00,47.11,47.12,47.09,47.12,14361.0,35.7103,35.7179,35.6952,35.7179,14361.0
2018-10-03 13:15:00,47.11,47.15,47.11,47.13,18391.5,35.7103,35.7407,35.7103,35.7255,18391.5
2018-10-03 13:20:00,47.13,47.15,47.09,47.09,12516.0,35.7255,35.7407,35.6952,35.6952,12516.0
2018-10-03 13:25:00,47.09,47.15,47.08,47.15,12511.5,35.6952,35.7407,35.6876,35.7407,12511.5
2018-10-03 13:30:00,47.15,47.17,47.14,47.15,12099.0,35.7407,35.7558,35.7331,35.7407,12099.0
2018-10-03 13:35:00,47.15,47.15,47.11,47.13,11371.5,35.7407,35.7407,35.7103,35.7255,11371.5
2018-10-03 13:40:00,47.11,47.12,47.09,47.11,10899.0,35.7103,35.7179,35.6952,35.7103,10899.0
2018-10-03 13:45:00,47.11,47.14,47.11,47.13,26116.5,35.7103,35.7331,35.7103,35.7255,26116.5
2018-10-03 13:50:00,47.13,47.15,47.11,47.13,15522.0,35.7255,35.7407,35.7103,35.7255,15522.0
2018-10-03 13:55:00,47.13,47.15,47.08,47.12,13678.5,35.7255,35.7407,35.6876,35.7179,13678.5
2018-10-03 14:00:00,47.11,47.13,47.09,47.09,15868.5,35.7103,35.7255,35.6952,35.6952,15868.5
2018-10-03 14:05:00,47.1,47.13,47.1,47.13,15343.5,35.7028,35.7255,35.7028,35.7255,15343.5
2018-10-03 14:10:00,47.13,47.17,47.13,47.15,14016.0,35.7255,35.7558,35.7255,35.7407,14016.0
2018-10-03 14:15:00,47.15,47.15,47.11,47.12,9684.0,35.7407,35.7407,35.7103,35.7179,9684.0
2018-10-03 14:20:00,47.12,47.14,47.09,47.13,13465.5,35.7179,35.7331,35.6952,35.7255,13465.5
2018-10-03 14:25:00,47.13,47.15,47.11,47.15,13252.5,35.7255,35.7407,35.7103,35.7407,13252.5
2018-10-03 14:30:00,47.15,47.17,47.1,47.11,17244.0,35.7407,35.7558,35.7028,35.7103,17244.0
2018-10-03 14:35:00,47.09,47.1,47.0,47.06,29700.0,35.6952,35.7028,35.6269,35.6724,29700.0
2018-10-03 14:40:00,47.04,47.04,46.98,46.98,34624.5,35.6573,35.6573,35.6118,35.6118,34624.5
2018-10-03 14:45:00,46.99,46.99,46.93,46.95,30391.5,35.6194,35.6194,35.5739,35.589,30391.5
2018-10-03 14:50:00,46.95,46.97,46.86,46.86,39334.5,35.589,35.6042,35.5208,35.5208,39334.5
2018-10-03 14:55:00,46.85,46.94,46.85,46.93,21252.0,35.5132,35.5815,35.5132,35.5739,21252.0
2018-10-03 15:00:00,46.93,46.97,46.88,46.89,41694.0,35.5739,35.6042,35.536,35.5436,41694.0
2018-10-03 15:05:00,46.89,46.92,46.87,46.92,25978.5,35.5436,35.5663,35.5284,35.5663,25978.5
2018-10-03 15:10:00,46.93,46.94,46.87,46.89,41718.0,35.5739,35.5815,35.5284,35.5436,41718.0
2018-10-03 15:15:00,46.89,46.9,46.75,46.77,28324.5,35.5436,35.5511,35.4374,35.4526,28324.5
2018-10-03 15:20:00,46.78,46.81,46.74,46.79,36607.5,35.4602,35.4829,35.4299,35.4678,36607.5
2018-10-03 15:25:00,46.77,46.79,46.74,46.77,16680.0,35.4526,35.4678,35.4299,35.4526,16680.0
2018-10-03 15:30:00,46.77,46.79,46.76,46.77,23275.5,35.4526,35.4678,35.445,35.4526,23275.5
2018-10-03 15:35:00,46.78,46.81,46.75,46.77,28278.0,35.4602,35.4829,35.4374,35.4526,28278.0
2018-10-03 15:40:00,46.77,46.79,46.75,46.78,26865.0,35.4526,35.4678,35.4374,35.4602,26865.0
2018-10-03 15:45:00,46.78,46.85,46.78,46.82,49051.5,35.4602,35.5132,35.4602,35.4905,49051.5
2018-10-03 15:50:00,46.82,46.84,46.81,46.82,43621.5,35.4905,35.5057,35.4829,35.4905,43621.5
2018-10-03 15:55:00,46.83,46.84,46.81,46.82,104796.0,35.4981,35.5057,35.4829,35.4905,104796.0
2018-10-04 09:30:00,46.67,46.85,46.6,46.79,61108.5,35.3768,35.5132,35.3237,35.4678,61108.5
2018-10-04 09:35:00,46.77,46.97,46.68,46.9,63880.5,35.4526,35.6042,35.3844,35.5511,63880.5
2018-10-04 09:40:00,46.81,46.94,46.77,46.8,25303.5,35.4829,35.5815,35.4526,35.4753,25303.5
2018-10-04 09:45:00,46.81,46.99,46.75,46.97,63876.0,35.4829,35.6194,35.4374,35.6042,63876.0
2018-10-04 09:50:00,46.98,47.16,46.97,47.16,43648.5,35.6118,35.7482,35.6042,35.7482,43648.5
2018-10-04 09:55:00,47.15,47.15,47.0,47.09,26454.0,35.7407,35.7407,35.6269,35.6952,26454.0
2018-10-04 10:00:00,47.08,47.13,47.06,47.06,19395.0,35.6876,35.7255,35.6724,35.6724,19395.0
2018-10-04 10:05:00,47.05,47.07,46.91,46.91,13350.0,35.6649,35.68,35.5587,35.5587,13350.0
2018-10-04 10:10:00,46.93,46.93,46.81,46.82,12000.0,35.5739,35.5739,35.4829,35.4905,12000.0
2018-10-04 10:15:00,46.83,46.95,46.83,46.91,12189.0,35.4981,35.589,35.4981,35.5587,12189.0
2018-10-04 10:20:00,46.91,46.92,46.85,46.86,8934.0,35.5587,35.5663,35.5132,35.5208,8934.0
2018-10-04 10:25:00,46.83,46.99,46.83,46.99,16713.0,35.4981,35.6194,35.4981,35.6194,16713.0
2018-10-04 10:30:00,46.97,47.0,46.87,46.87,20850.0,35.6042,35.6269,35.5284,35.5284,20850.0
2018-10-04 10:35:00,46.87,46.95,46.86,46.9,15015.0,35.5284,35.589,35.5208,35.5511,15015.0
2018-10-04 10:40:00,46.89,46.97,46.87,46.94,17262.0,35.5436,35.6042,35.5284,35.5815,17262.0
2018-10-04 10:45:00,46.95,47.0,46.93,47.0,10867.5,35.589,35.6269,35.5739,35.6269,10867.5
2018-10-04 10:50:00,46.99,47.03,46.93,46.93,7786.5,35.6194,35.6497,35.5739,35.5739,7786.5
2018-10-04 10:55:00,46.94,46.97,46.93,46.93,12000.0,35.5815,35.6042,35.5739,35.5739,12000.0
2018-10-04 11:00:00,46.94,47.02,46.93,46.97,15640.5,35.5815,35.6421,35.5739,35.6042,15640.5
2018-10-04 11:05:00,46.97,46.98,46.94,46.95,10852.5,35.6042,35.6118,35.5815,35.589,10852.5
2018-10-04 11:10:00,46.95,47.01,46.93,46.95,10659.0,35.589,35.6345,35.5739,35.589,10659.0
2018-10-04 11:15:00,46.97,47.04,46.95,47.03,12513.0,35.6042,35.6573,35.589,35.6497,12513.0
2018-10-04 11:20:00,47.05,47.09,46.99,47.09,17242.5,35.6649,35.6952,35.6194,35.6952,17242.5
2018-10-04 11:25:00,47.08,47.09,47.02,47.03,17931.0,35.6876,35.6952,35.6421,35.6497,17931.0
2018-10-04 11:30:00,47.05,47.11,47.05,47.09,14146.5,35.6649,35.7103,35.6649,35.6952,14146.5
2018-10-04 11:35:00,47.07,47.11,47.03,47.07,14100.0,35.68,35.7103,35.6497,35.68,14100.0
2018-10-04 11:40:00,47.05,47.07,47.03,47.03,13962.0,35.6649,35.68,35.6497,35.6497,13962.0
2018-10-04 11:45:00,47.01,47.06,46.99,47.01,6900.0,35.6345,35.6724,35.6194,35.6345,6900.0
2018-10-04 11:50:00,47.01,47.03,46.98,47.0,16308.0,35.6345,35.6497,35.6118,35.6269,16308.0
2018-10-04 11:55:00,46.99,46.99,46.91,46.91,10353.0,35.6194,35.6194,35.5587,35.5587,10353.0
2018-10-04 12:00:00,46.91,46.93,46.83,46.83,14427.0,35.5587,35.5739,35.4981,35.4981,14427.0
2018-10-04 12:05:00,46.83,46.89,46.77,46.86,33613.5,35.4981,35.5436,35.4526,35.5208,33613.5
2018-10-04 12:10:00,46.86,46.86,46.77,46.77,10062.0,35.5208,35.5208,35.4526,35.4526,10062.0
2018-10-04 12:15:00,46.78,46.78,46.68,46.69,39259.5,35.4602,35.4602,35.3844,35.392,39259.5
2018-10-04 12:20:00,46.69,46.74,46.69,46.7,12045.0,35.392,35.4299,35.392,35.3995,12045.0
2018-10-04 12:25:00,46.69,46.73,46.65,46.73,43206.0,35.392,35.4223,35.3616,35.4223,43206.0
2018-10-04 12:30:00,46.7,46.71,46.67,46.69,19927.5,35.3995,35.4071,35.3768,35.392,19927.5
2018-10-04 12:35:00,46.73,46.77,46.69,46.71,11500.5,35.4223,35.4526,35.392,35.4071,11500.5
2018-10-04 12:40:00,46.72,46.76,46.71,46.74,22372.5,35.4147,35.445,35.4071,35.4299,22372.5
2018-10-04 12:45:00,46.74,46.76,46.73,46.74,16387.5,35.4299,35.445,35.4223,35.4299,16387.5
2018-10-04 12:50:00,46.75,46.78,46.73,46.75,9433.5,35.4374,35.4602,35.4223,35.4374,9433.5
2018-10-04 12:55:00,46.76,46.76,46.71,46.72,8872.5,35.445,35.445,35.4071,35.4147,8872.5
2018-10-04 13:00:00,46.71,46.71,46.65,46.68,6787.5,35.4071,35.4071,35.3616,35.3844,6787.5
2018-10-04 13:05:00,46.69,46.7,46.6,46.61,14257.5,35.392,35.3995,35.3237,35.3313,14257.5
2018-10-04 13:10:00,46.61,46.61,46.53,46.55,28947.0,35.3313,35.3313,35.2707,35.2858,28947.0
2018-10-04 13:15:00,46.55,46.55,46.53,46.53,5109.0,35.2858,35.2858,35.2707,35.2707,5109.0
2018-10-04 13:20:00,46.51,46.51,46.45,46.5,3900.0,35.2555,35.2555,35.21,35.2479,3900.0
2018-10-04 13:25:00,46.5,46.57,46.49,46.55,14547.0,35.2479,35.301,35.2404,35.2858,14547.0
2018-10-04 13:30:00,46.54,46.55,46.48,46.5,15777.0,35.2783,35.2858,35.2328,35.2479,15777.0
2018-10-04 13:35:00,46.49,46.5,46.41,46.44,43453.5,35.2404,35.2479,35.1797,35.2025,43453.5
2018-10-04 13:40:00,46.43,46.63,46.42,46.63,79761.0,35.1949,35.3465,35.1873,35.3465,79761.0
2018-10-04 13:45:00,46.63,46.65,46.51,46.51,15318.0,35.3465,35.3616,35.2555,35.2555,15318.0
2018-10-04 13:50:00,46.5,46.54,46.47,46.5,8932.5,35.2479,35.2783,35.2252,35.2479,8932.5
2018-10-04 13:55:00,46.49,46.49,46.43,46.47,10281.0,35.2404,35.2404,35.1949,35.2252,10281.0
2018-10-04 14:00:00,46.5,46.5,46.44,46.48,11988.0,35.2479,35.2479,35.2025,35.2328,11988.0
2018-10-04 14:05:00,46.47,46.5,46.45,46.46,9610.5,35.2252,35.2479,35.21,35.2176,9610.5
2018-10-04 14:10:00,46.45,46.46,46.41,46.43,12175.5,35.21,35.2176,35.1797,35.1949,12175.5
2018-10-04 14:15:00,46.43,46.43,46.35,46.36,10381.5,35.1949,35.1949,35.1342,35.1418,10381.5
2018-10-04 14:20:00,46.35,46.37,46.33,46.35,12816.0,35.1342,35.1494,35.1191,35.1342,12816.0
2018-10-04 14:25:00,46.35,46.39,46.33,46.37,10152.0,35.1342,35.1646,35.1191,35.1494,10152.0
2018-10-04 14:30:00,46.37,46.39,46.36,46.38,7234.5,35.1494,35.1646,35.1418,35.157,7234.5
2018-10-04 14:35:00,46.38,46.48,46.37,46.48,7521.0,35.157,35.2328,35.1494,35.2328,7521.0
2018-10-04 14:40:00,46.48,46.49,46.41,46.43,13563.0,35.2328,35.2404,35.1797,35.1949,13563.0
2018-10-04 14:45:00,46.44,46.51,46.43,46.46,10050.0,35.2025,35.2555,35.1949,35.2176,10050.0
2018-10-04 14:50:00,46.47,46.54,46.47,46.53,11400.0,35.2252,35.2783,35.2252,35.2707,11400.0
2018-10-04 14:55:00,46.54,46.57,46.53,46.57,22642.5,35.2783,35.301,35.2707,35.301,22642.5
2018-10-04 15:00:00,46.57,46.63,46.55,46.61,53064.0,35.301,35.3465,35.2858,35.3313,53064.0
2018-10-04 15:05:00,46.6,46.64,46.55,46.59,26095.5,35.3237,35.3541,35.2858,35.3162,26095.5
2018-10-04 15:10:00,46.6,46.6,46.51,46.53,35113.5,35.3237,35.3237,35.2555,35.2707,35113.5
2018-10-04 15:15:00,46.53,46.57,46.53,46.55,10665.0,35.2707,35.301,35.2707,35.2858,10665.0
2018-10-04 15:20:00,46.54,46.54,46.47,46.49,29730.0,35.2783,35.2783,35.2252,35.2404,29730.0
2018-10-04 15:25:00,46.49,46.54,46.47,46.47,14539.5,35.2404,35.2783,35.2252,35.2252,14539.5
2018-10-04 15:30:00,46.47,46.51,46.45,46.47,24639.0,35.2252,35.2555,35.21,35.2252,24639.0
2018-10-04 15:35:00,46.47,46.48,46.45,46.47,21375.0,35.2252,35.2328,35.21,35.2252,21375.0
2018-10-04 15:40:00,46.47,46.53,46.45,46.53,24219.0,35.2252,35.2707,35.21,35.2707,24219.0
2018-10-04 15:45:00,46.53,46.63,46.53,46.61,32941.5,35.2707,35.3465,35.2707,35.3313,32941.5
2018-10-04 15:50:00,46.61,46.64,46.6,46.63,36838.5,35.3313,35.3541,35.3237,35.3465,36838.5
2018-10-04 15:55:00,46.63,46.63,46.55,46.58,76837.5,35.3465,35.3465,35.2858,35.3086,76837.5
2018-10-05 09:30:00,46.13,46.42,46.05,46.41,55027.5,34.9675,35.1873,34.9068,35.1797,55027.5
2018-10-05 09:35:00,46.41,46.51,46.38,46.43,10071.0,35.1797,35.2555,35.157,35.1949,10071.0
2018-10-05 09:40:00,46.41,46.41,46.13,46.19,12441.0,35.1797,35.1797,34.9675,35.013,12441.0
2018-10-05 09:45:00,46.22,46.33,46.2,46.31,28821.0,35.0357,35.1191,35.0205,35.1039,28821.0
2018-10-05 09:50:00,46.29,46.43,46.26,46.37,14434.5,35.0888,35.1949,35.066,35.1494,14434.5
2018-10-05 09:55:00,46.36,46.36,46.23,46.31,14844.0,35.1418,35.1418,35.0433,35.1039,14844.0
2018-10-05 10:00:00,46.31,46.37,46.29,46.31,10152.0,35.1039,35.1494,35.0888,35.1039,10152.0
2018-10-05 10:05:00,46.33,46.39,46.29,46.29,5551.5,35.1191,35.1646,35.0888,35.0888,5551.5
2018-10-05 10:10:00,46.29,46.29,46.19,46.19,7330.5,35.0888,35.0888,35.013,35.013,7330.5
2018-10-05 10:15:00,46.19,46.21,46.03,46.03,20962.5,35.013,35.0281,34.8917,34.8917,20962.5
2018-10-05 10:20:00,46.03,46.03,45.89,46.01,32533.5,34.8917,34.8917,34.7855,34.8765,32533.5
2018-10-05 10:25:00,46.02,46.06,45.95,45.97,6663.0,34.8841,34.9144,34.831,34.8462,6663.0
2018-10-05 10:30:00,45.96,46.03,45.95,46.0,15792.0,34.8386,34.8917,34.831,34.8689,15792.0
2018-10-05 10:35:00,45.99,46.01,45.93,45.93,18691.5,34.8613,34.8765,34.8159,34.8159,18691.5
2018-10-05 10:40:00,45.93,45.97,45.87,45.93,19660.5,34.8159,34.8462,34.7704,34.8159,19660.5
2018-10-05 10:45:00,45.91,45.93,45.79,45.8,33294.0,34.8007,34.8159,34.7097,34.7173,33294.0
2018-10-05 10:50:00,45.8,45.92,45.8,45.9,10197.0,34.7173,34.8083,34.7173,34.7931,10197.0
2018-10-05 10:55:00,45.91,45.96,45.87,45.9,8683.5,34.8007,34.8386,34.7704,34.7931,8683.5
2018-10-05 11:00:00,45.89,45.89,45.74,45.74,13021.5,34.7855,34.7855,34.6718,34.6718,13021.5
2018-10-05 11:05:00,45.75,45.77,45.67,45.7,35379.0,34.6794,34.6946,34.6188,34.6415,35379.0
2018-10-05 11:10:00,45.68,45.74,45.65,45.72,21898.5,34.6264,34.6718,34.6036,34.6567,21898.5
2018-10-05 11:15:00,45.75,45.75,45.65,45.66,15141.0,34.6794,34.6794,34.6036,34.6112,15141.0
2018-10-05 11:20:00,45.65,45.67,45.61,45.65,12744.0,34.6036,34.6188,34.5733,34.6036,12744.0
2018-10-05 11:25:00,45.65,45.65,45.53,45.54,9910.5,34.6036,34.6036,34.5127,34.5202,9910.5
2018-10-05 11:30:00,45.51,45.55,45.48,45.52,9591.0,34.4975,34.5278,34.4748,34.5051,9591.0
2018-10-05 11:35:00,45.51,45.57,45.5,45.53,8673.0,34.4975,34.543,34.4899,34.5127,8673.0
2018-10-05 11:40:00,45.54,45.54,45.39,45.39,16923.0,34.5202,34.5202,34.4065,34.4065,16923.0
2018-10-05 11:45:00,45.39,45.42,45.33,45.37,14019.0,34.4065,34.4293,34.3611,34.3914,14019.0
2018-10-05 11:50:00,45.36,45.42,45.31,45.35,20131.5,34.3838,34.4293,34.3459,34.3762,20131.5
2018-10-05 11:55:00,45.37,45.39,45.31,45.32,35400.0,34.3914,34.4065,34.3459,34.3535,35400.0
2018-10-05 12:00:00,45.33,45.4,45.33,45.4,19050.0,34.3611,34.4141,34.3611,34.4141,19050.0
2018-10-05 12:05:00,45.39,45.42,45.33,45.39,16669.5,34.4065,34.4293,34.3611,34.4065,16669.5
2018-10-05 12:10:00,45.39,45.39,45.31,45.36,9150.0,34.4065,34.4065,34.3459,34.3838,9150.0
2018-10-05 12:15:00,45.36,45.38,45.31,45.37,14391.0,34.3838,34.399,34.3459,34.3914,14391.0
2018-10-05 12:20:00,45.38,45.4,45.34,45.36,21967.5,34.399,34.4141,34.3686,34.3838,21967.5
2018-10-05 12:25:00,45.35,45.39,45.33,45.36,15336.0,34.3762,34.4065,34.3611,34.3838,15336.0
2018-10-05 12:30:00,45.33,45.33,45.24,45.25,20854.5,34.3611,34.3611,34.2928,34.3004,20854.5
2018-10-05 12:35:00,45.25,45.3,45.22,45.27,22426.5,34.3004,34.3383,34.2777,34.3156,22426.5
2018-10-05 12:40:00,45.25,45.25,45.17,45.19,29307.0,34.3004,34.3004,34.2398,34.2549,29307.0
2018-10-05 12:45:00,45.2,45.21,44.93,45.13,107343.0,34.2625,34.2701,34.0578,34.2095,107343.0
2018-10-05 12:50:00,45.13,45.22,45.13,45.21,34269.0,34.2095,34.2777,34.2095,34.2701,34269.0
2018-10-05 12:55:00,45.21,45.29,45.2,45.28,26046.0,34.2701,34.3307,34.2625,34.3232,26046.0
2018-10-05 13:00:00,45.27,45.29,45.25,45.29,39765.0,34.3156,34.3307,34.3004,34.3307,39765.0
2018-10-05 13:05:00,45.27,45.31,45.26,45.27,15714.0,34.3156,34.3459,34.308,34.3156,15714.0
2018-10-05 13:10:00,45.27,45.31,45.25,45.3,20058.0,34.3156,34.3459,34.3004,34.3383,20058.0
2018-10-05 13:15:00,45.31,45.34,45.28,45.29,8697.0,34.3459,34.3686,34.3232,34.3307,8697.0
2018-10-05 13:20:00,45.28,45.3,45.23,45.27,29577.0,34.3232,34.3383,34.2853,34.3156,29577.0
2018-10-05 13:25:00,45.27,45.28,45.23,45.27,21622.5,34.3156,34.3232,34.2853,34.3156,21622.5
2018-10-05 13:30:00,45.27,45.33,45.24,45.27,16954.5,34.3156,34.3611,34.2928,34.3156,16954.5
2018-10-05 13:35:00,45.25,45.26,45.21,45.25,19240.5,34.3004,34.308,34.2701,34.3004,19240.5
2018-10-05 13:40:00,45.27,45.31,45.26,45.29,19770.0,34.3156,34.3459,34.308,34.3307,19770.0
2018-10-05 13:45:00,45.29,45.31,45.23,45.3,11850.0,34.3307,34.3459,34.2853,34.3383,11850.0
2018-10-05 13:50:00,45.31,45.33,45.29,45.33,18352.5,34.3459,34.3611,34.3307,34.3611,18352.5
2018-10-05 13:55:00,45.33,45.36,45.31,45.31,20482.5,34.3611,34.3838,34.3459,34.3459,20482.5
2018-10-05 14:00:00,45.31,45.33,45.26,45.27,18262.5,34.3459,34.3611,34.308,34.3156,18262.5
2018-10-05 14:05:00,45.27,45.28,45.18,45.19,11302.5,34.3156,34.3232,34.2474,34.2549,11302.5
2018-10-05 14:10:00,45.19,45.23,45.16,45.17,19578.0,34.2549,34.2853,34.2322,34.2398,19578.0
2018-10-05 14:15:00,45.17,45.25,45.16,45.23,17994.0,34.2398,34.3004,34.2322,34.2853,17994.0
2018-10-05 14:20:00,45.25,45.25,45.22,45.24,11202.0,34.3004,34.3004,34.2777,34.2928,11202.0
2018-10-05 14:25:00,45.23,45.23,45.19,45.22,17458.5,34.2853,34.2853,34.2549,34.2777,17458.5
2018-10-05 14:30:00,45.23,45.29,45.23,45.26,13837.5,34.2853,34.3307,34.2853,34.308,13837.5
2018-10-05 14:35:00,45.25,45.29,45.24,45.25,15550.5,34.3004,34.3307,34.2928,34.3004,15550.5
2018-10-05 14:40:00,45.26,45.31,45.23,45.27,27676.5,34.308,34.3459,34.2853,34.3156,27676.5
2018-10-05 14:45:00,45.27,45.28,45.23,45.28,36148.5,34.3156,34.3232,34.2853,34.3232,36148.5
2018-10-05 14:50:00,45.29,45.33,45.27,45.33,9000.0,34.3307,34.3611,34.3156,34.3611,9000.0
2018-10-05 14:55:00,45.33,45.36,45.31,45.33,23842.5,34.3611,34.3838,34.3459,34.3611,23842.5
2018-10-05 15:00:00,45.34,45.35,45.31,45.33,46278.0,34.3686,34.3762,34.3459,34.3611,46278.0
2018-10-05 15:05:00,45.33,45.49,45.33,45.46,71466.0,34.3611,34.4823,34.3611,34.4596,71466.0
2018-10-05 15:10:00,45.47,45.47,45.41,45.44,19192.5,34.4672,34.4672,34.4217,34.4444,19192.5
2018-10-05 15:15:00,45.43,45.47,45.41,45.41,14935.5,34.4369,34.4672,34.4217,34.4217,14935.5
2018-10-05 15:20:00,45.4,45.47,45.39,45.47,24931.5,34.4141,34.4672,34.4065,34.4672,24931.5
2018-10-05 15:25:00,45.47,45.47,45.41,45.41,14154.0,34.4672,34.4672,34.4217,34.4217,14154.0
2018-10-05 15:30:00,45.41,45.41,45.33,45.34,25360.5,34.4217,34.4217,34.3611,34.3686,25360.5
2018-10-05 15:35:00,45.34,45.35,45.27,45.29,26518.5,34.3686,34.3762,34.3156,34.3307,26518.5
2018-10-05 15:40:00,45.29,45.31,45.27,45.29,80322.0,34.3307,34.3459,34.3156,34.3307,80322.0
2018-10-05 15:45:00,45.29,45.43,45.29,45.41,52165.5,34.3307,34.4369,34.3307,34.4217,52165.5
2018-10-05 15:50:00,45.41,45.41,45.33,45.37,53940.0,34.4217,34.4217,34.3611,34.3914,53940.0
2018-10-05 15:55:00,45.37,45.37,45.27,45.31,187824.0,34.3914,34.3914,34.3156,34.3459,187824.0
2018-10-08 09:30:00,45.21,45.27,45.13,45.17,77257.5,34.2701,34.3156,34.2095,34.2398,77257.5
2018-10-08 09:35:00,45.15,45.24,45.05,45.16,20350.5,34.2246,34.2928,34.1488,34.2322,20350.5
2018-10-08 09:40:00,45.17,45.22,45.09,45.11,16417.5,34.2398,34.2777,34.1791,34.1943,16417.5
2018-10-08 09:45:00,45.13,45.21,45.13,45.19,14974.5,34.2095,34.2701,34.2095,34.2549,14974.5
2018-10-08 09:50:00,45.21,45.28,45.16,45.22,27049.5,34.2701,34.3232,34.2322,34.2777,27049.5
2018-10-08 09:55:00,45.21,45.21,45.11,45.13,7021.5,34.2701,34.2701,34.1943,34.2095,7021.5
2018-10-08 10:00:00,45.13,45.29,45.09,45.29,11115.0,34.2095,34.3307,34.1791,34.3307,11115.0
2018-10-08 10:05:00,45.28,45.29,45.23,45.25,11988.0,34.3232,34.3307,34.2853,34.3004,11988.0
2018-10-08 10:10:00,45.26,45.29,45.2,45.23,13860.0,34.308,34.3307,34.2625,34.2853,13860.0
2018-10-08 10:15:00,45.22,45.23,45.13,45.15,7659.0,34.2777,34.2853,34.2095,34.2246,7659.0
2018-10-08 10:20:00,45.14,45.25,45.14,45.23,8310.0,34.217,34.3004,34.217,34.2853,8310.0
2018-10-08 10:25:00,45.23,45.25,45.2,45.23,6075.0,34.2853,34.3004,34.2625,34.2853,6075.0
2018-10-08 10:30:00,45.23,45.28,45.22,45.27,12040.5,34.2853,34.3232,34.2777,34.3156,12040.5
2018-10-08 10:35:00,45.27,45.27,45.23,45.26,16801.5,34.3156,34.3156,34.2853,34.308,16801.5
2018-10-08 10:40:00,45.25,45.26,45.19,45.19,14752.5,34.3004,34.308,34.2549,34.2549,14752.5
2018-10-08 10:45:00,45.19,45.21,45.16,45.21,8253.0,34.2549,34.2701,34.2322,34.2701,8253.0
2018-10-08 10:50:00,45.21,45.25,45.2,45.25,6997.5,34.2701,34.3004,34.2625,34.3004,6997.5
2018-10-08 10:55:00,45.23,45.23,45.18,45.18,15451.5,34.2853,34.2853,34.2474,34.2474,15451.5
2018-10-08 11:00:00,45.17,45.19,45.11,45.12,11344.5,34.2398,34.2549,34.1943,34.2019,11344.5
2018-10-08 11:05:00,45.11,45.14,45.09,45.11,6945.0,34.1943,34.217,34.1791,34.1943,6945.0
2018-10-08 11:10:00,45.12,45.17,45.07,45.17,9325.5,34.2019,34.2398,34.164,34.2398,9325.5
2018-10-08 11:15:00,45.16,45.17,45.12,45.13,11925.0,34.2322,34.2398,34.2019,34.2095,11925.0
2018-10-08 11:20:00,45.12,45.15,45.11,45.12,14700.0,34.2019,34.2246,34.1943,34.2019,14700.0
2018-10-08 11:25:00,45.11,45.14,45.11,45.13,17908.5,34.1943,34.217,34.1943,34.2095,17908.5
2018-10-08 11:30:00,45.13,45.13,45.08,45.11,31113.0,34.2095,34.2095,34.1716,34.1943,31113.0
2018-10-08 11:35:00,45.11,45.13,45.03,45.07,21537.0,34.1943,34.2095,34.1337,34.164,21537.0
2018-10-08 11:40:00,45.07,45.13,45.05,45.12,76351.5,34.164,34.2095,34.1488,34.2019,76351.5
2018-10-08 11:45:00,45.11,45.11,44.95,44.97,47490.0,34.1943,34.1943,34.073,34.0882,47490.0
2018-10-08 11:50:00,44.97,45.04,44.95,45.02,27264.0,34.0882,34.1412,34.073,34.1261,27264.0
2018-10-08 11:55:00,45.02,45.02,44.94,45.0,21718.5,34.1261,34.1261,34.0654,34.1109,21718.5
2018-10-08 12:00:00,45.01,45.07,44.99,45.05,13422.0,34.1185,34.164,34.1033,34.1488,13422.0
2018-10-08 12:05:00,45.04,45.1,45.04,45.08,10962.0,34.1412,34.1867,34.1412,34.1716,10962.0
2018-10-08 12:10:00,45.08,45.1,45.07,45.1,7800.0,34.1716,34.1867,34.164,34.1867,7800.0
2018-10-08 12:15:00,45.11,45.14,45.08,45.12,14499.0,34.1943,34.217,34.1716,34.2019,14499.0
2018-10-08 12:20:00,45.11,45.28,45.11,45.28,22974.0,34.1943,34.3232,34.1943,34.3232,22974.0
2018-10-08 12:25:00,45.27,45.3,45.25,45.28,11700.0,34.3156,34.3383,34.3004,34.3232,11700.0
2018-10-08 12:30:00,45.27,45.27,45.23,45.23,15826.5,34.3156,34.3156,34.2853,34.2853,15826.5
2018-10-08 12:35:00,45.23,45.25,45.21,45.22,17310.0,34.2853,34.3004,34.2701,34.2777,17310.0
2018-10-08 12:40:00,45.22,45.24,45.19,45.2,15000.0,34.2777,34.2928,34.2549,34.2625,15000.0
2018-10-08 12:45:00,45.21,45.21,45.16,45.21,28389.0,34.2701,34.2701,34.2322,34.2701,28389.0
2018-10-08 12:50:00,45.21,45.22,45.14,45.15,11304.0,34.2701,34.2777,34.217,34.2246,11304.0
2018-10-08 12:55:00,45.15,45.17,45.12,45.13,12150.0,34.2246,34.2398,34.2019,34.2095,12150.0
2018-10-08 13:00:00,45.11,45.17,45.09,45.17,16269.0,34.1943,34.2398,34.1791,34.2398,16269.0
2018-10-08 13:05:00,45.17,45.19,45.11,45.19,14550.0,34.2398,34.2549,34.1943,34.2549,14550.0
2018-10-08 13:10:00,45.16,45.17,45.13,45.16,9330.0,34.2322,34.2398,34.2095,34.2322,9330.0
2018-10-08 13:15:00,45.14,45.14,45.03,45.06,11100.0,34.217,34.217,34.1337,34.1564,11100.0
2018-10-08 13:20:00,45.05,45.06,45.01,45.03,10800.0,34.1488,34.1564,34.1185,34.1337,10800.0
2018-10-08 13:25:00,45.03,45.07,45.03,45.07,9349.5,34.1337,34.164,34.1337,34.164,9349.5
2018-10-08 13:30:00,45.08,45.2,45.08,45.2,16315.5,34.1716,34.2625,34.1716,34.2625,16315.5
2018-10-08 13:35:00,45.21,45.21,45.16,45.19,7597.5,34.2701,34.2701,34.2322,34.2549,7597.5
2018-10-08 13:40:00,45.19,45.21,45.13,45.14,14697.0,34.2549,34.2701,34.2095,34.217,14697.0
2018-10-08 13:45:00,45.13,45.15,45.1,45.12,8400.0,34.2095,34.2246,34.1867,34.2019,8400.0
2018-10-08 13:50:00,45.11,45.17,45.11,45.15,8784.0,34.1943,34.2398,34.1943,34.2246,8784.0
2018-10-08 13:55:00,45.15,45.16,45.13,45.15,7600.5,34.2246,34.2322,34.2095,34.2246,7600.5
2018-10-08 14:00:00,45.14,45.26,45.12,45.21,25995.0,34.217,34.308,34.2019,34.2701,25995.0
2018-10-08 14:05:00,45.23,45.31,45.23,45.3,8700.0,34.2853,34.3459,34.2853,34.3383,8700.0
2018-10-08 14:10:00,45.29,45.32,45.24,45.25,16222.5,34.3307,34.3535,34.2928,34.3004,16222.5
2018-10-08 14:15:00,45.25,45.29,45.24,45.28,23127.0,34.3004,34.3307,34.2928,34.3232,23127.0
2018-10-08 14:20:00,45.29,45.33,45.24,45.27,18403.5,34.3307,34.3611,34.2928,34.3156,18403.5
2018-10-08 14:25:00,45.26,45.35,45.26,45.33,16218.0,34.308,34.3762,34.308,34.3611,16218.0
2018-10-08 14:30:00,45.33,45.41,45.33,45.38,17926.5,34.3611,34.4217,34.3611,34.399,17926.5
2018-10-08 14:35:00,45.38,45.39,45.35,45.37,15481.5,34.399,34.4065,34.3762,34.3914,15481.5
2018-10-08 14:40:00,45.37,45.39,45.35,45.35,17592.0,34.3914,34.4065,34.3762,34.3762,17592.0
2018-10-08 14:45:00,45.35,45.36,45.31,45.35,23956.5,34.3762,34.3838,34.3459,34.3762,23956.5
2018-10-08 14:50:00,45.33,45.35,45.31,45.31,23014.5,34.3611,34.3762,34.3459,34.3459,23014.5
2018-10-08 14:55:00,45.31,45.37,45.3,45.35,16978.5,34.3459,34.3914,34.3383,34.3762,16978.5
2018-10-08 15:00:00,45.34,45.43,45.33,45.42,44182.5,34.3686,34.4369,34.3611,34.4293,44182.5
2018-10-08 15:05:00,45.42,45.43,45.38,45.42,15303.0,34.4293,34.4369,34.399,34.4293,15303.0
2018-10-08 15:10:00,45.42,45.45,45.4,45.4,29545.5,34.4293,34.452,34.4141,34.4141,29545.5
2018-10-08 15:15:00,45.41,45.42,45.37,45.39,18819.0,34.4217,34.4293,34.3914,34.4065,18819.0
2018-10-08 15:20:00,45.39,45.41,45.37,45.37,24832.5,34.4065,34.4217,34.3914,34.3914,24832.5
2018-10-08 15:25:00,45.38,45.39,45.35,45.38,22828.5,34.399,34.4065,34.3762,34.399,22828.5
2018-10-08 15:30:00,45.38,45.47,45.37,45.41,190089.0,34.399,34.4672,34.3914,34.4217,190089.0
2018-10-08 15:35:00,45.41,45.43,45.37,45.42,42997.5,34.4217,34.4369,34.3914,34.4293,42997.5
2018-10-08 15:40:00,45.43,45.45,45.41,45.41,38653.5,34.4369,34.452,34.4217,34.4217,38653.5
2018-10-08 15:45:00,45.41,45.45,45.4,45.44,56415.0,34.4217,34.452,34.4141,34.4444,56415.0
2018-10-08 15:50:00,45.44,45.45,45.4,45.45,66573.0,34.4444,34.452,34.4141,34.452,66573.0
2018-10-08 15:55:00,45.45,45.46,45.41,45.41,158320.5,34.452,34.4596,34.4217,34.4217,158320.5
2018-10-09 09:30:00,45.51,45.57,45.27,45.29,40732.5,34.4975,34.543,34.3156,34.3307,40732.5
2018-10-09 09:35:00,45.34,45.34,44.82,44.88,24949.5,34.3686,34.3686,33.9745,34.0199,24949.5
2018-10-09 09:40:00,44.87,44.94,44.75,44.77,17646.0,34.0124,34.0654,33.9214,33.9366,17646.0
2018-10-09 09:45:00,44.75,44.75,44.51,44.56,20971.5,33.9214,33.9214,33.7395,33.7774,20971.5
2018-10-09 09:50:00,44.57,44.73,44.48,44.73,18015.0,33.785,33.9062,33.7167,33.9062,18015.0
2018-10-09 09:55:00,44.73,44.86,44.73,44.86,21363.0,33.9062,34.0048,33.9062,34.0048,21363.0
2018-10-09 10:00:00,44.83,44.88,44.77,44.87,14046.0,33.982,34.0199,33.9366,34.0124,14046.0
2018-10-09 10:05:00,44.85,44.93,44.83,44.83,16365.0,33.9972,34.0578,33.982,33.982,16365.0
2018-10-09 10:10:00,44.83,44.83,44.77,44.79,15127.5,33.982,33.982,33.9366,33.9517,15127.5
2018-10-09 10:15:00,44.81,44.85,44.72,44.79,13441.5,33.9669,33.9972,33.8987,33.9517,13441.5
2018-10-09 10:20:00,44.77,44.91,44.77,44.89,38245.5,33.9366,34.0427,33.9366,34.0275,38245.5
2018-10-09 10:25:00,44.89,44.99,44.85,44.9,16794.0,34.0275,34.1033,33.9972,34.0351,16794.0
2018-10-09 10:30:00,44.91,45.0,44.87,44.9,22888.5,34.0427,34.1109,34.0124,34.0351,22888.5
2018-10-09 10:35:00,44.92,44.97,44.88,44.89,18048.0,34.0503,34.0882,34.0199,34.0275,18048.0
2018-10-09 10:40:00,44.88,44.93,44.86,44.88,13816.5,34.0199,34.0578,34.0048,34.0199,13816.5
2018-10-09 10:45:00,44.88,44.93,44.8,44.82,13650.0,34.0199,34.0578,33.9593,33.9745,13650.0
2018-10-09 10:50:00,44.83,44.83,44.73,44.73,9300.0,33.982,33.982,33.9062,33.9062,9300.0
2018-10-09 10:55:00,44.74,44.77,44.57,44.59,30169.5,33.9138,33.9366,33.785,33.8001,30169.5
2018-10-09 11:00:00,44.59,44.64,44.55,44.58,19180.5,33.8001,33.838,33.7698,33.7925,19180.5
2018-10-09 11:05:00,44.59,44.59,44.5,44.5,10788.0,33.8001,33.8001,33.7319,33.7319,10788.0
2018-10-09 11:10:00,44.5,44.61,44.5,44.61,11251.5,33.7319,33.8153,33.7319,33.8153,11251.5
2018-10-09 11:15:00,44.62,44.65,44.51,44.53,28503.0,33.8229,33.8456,33.7395,33.7546,28503.0
2018-10-09 11:20:00,44.52,44.59,44.52,44.58,17307.0,33.7471,33.8001,33.7471,33.7925,17307.0
2018-10-09 11:25:00,44.58,44.67,44.57,44.65,19869.0,33.7925,33.8608,33.785,33.8456,19869.0
2018-10-09 11:30:00,44.64,44.65,44.57,44.57,15771.0,33.838,33.8456,33.785,33.785,15771.0
2018-10-09 11:35:00,44.56,44.61,44.55,44.57,28648.5,33.7774,33.8153,33.7698,33.785,28648.5
2018-10-09 11:40:00,44.58,44.61,44.57,44.57,9900.0,33.7925,33.8153,33.785,33.785,9900.0
2018-10-09 11:45:00,44.57,44.6,44.55,44.56,21468.0,33.785,33.8077,33.7698,33.7774,21468.0
2018-10-09 11:50:00,44.57,44.66,44.57,44.65,10545.0,33.785,33.8532,33.785,33.8456,10545.0
2018-10-09 11:55:00,44.65,44.67,44.64,44.66,5842.5,33.8456,33.8608,33.838,33.8532,5842.5
2018-10-09 12:00:00,44.65,44.71,44.64,44.65,20910.0,33.8456,33.8911,33.838,33.8456,20910.0
2018-10-09 12:05:00,44.64,44.69,44.63,44.65,10114.5,33.838,33.8759,33.8304,33.8456,10114.5
2018-10-09 12:10:00,44.65,44.67,44.57,44.57,15472.5,33.8456,33.8608,33.785,33.785,15472.5
2018-10-09 12:15:00,44.59,44.59,44.49,44.51,48136.5,33.8001,33.8001,33.7243,33.7395,48136.5
2018-10-09 12:20:00,44.5,44.51,44.39,44.39,15253.5,33.7319,33.7395,33.6485,33.6485,15253.5
2018-10-09 12:25:00,44.39,44.45,44.38,44.43,16048.5,33.6485,33.694,33.6409,33.6788,16048.5
2018-10-09 12:30:00,44.43,44.43,44.37,44.39,28899.0,33.6788,33.6788,33.6334,33.6485,28899.0
2018-10-09 12:35:00,44.4,44.45,44.4,44.44,8998.5,33.6561,33.694,33.6561,33.6864,8998.5
2018-10-09 12:40:00,44.44,44.45,44.36,44.36,12027.0,33.6864,33.694,33.6258,33.6258,12027.0
2018-10-09 12:45:00,44.37,44.42,44.29,44.4,30484.5,33.6334,33.6713,33.5727,33.6561,30484.5
2018-10-09 12:50:00,44.4,44.42,44.39,44.41,5256.0,33.6561,33.6713,33.6485,33.6637,5256.0
2018-10-09 12:55:00,44.41,44.43,44.38,44.38,14010.0,33.6637,33.6788,33.6409,33.6409,14010.0
2018-10-09 13:00:00,44.37,44.4,44.35,44.38,11251.5,33.6334,33.6561,33.6182,33.6409,11251.5
2018-10-09 13:05:00,44.38,44.44,44.37,44.42,8431.5,33.6409,33.6864,33.6334,33.6713,8431.5
2018-10-09 13:10:00,44.42,44.44,44.4,44.42,12099.0,33.6713,33.6864,33.6561,33.6713,12099.0
2018-10-09 13:15:00,44.41,44.42,44.38,44.39,8175.0,33.6637,33.6713,33.6409,33.6485,8175.0
2018-10-09 13:20:00,44.38,44.49,44.37,44.47,9543.0,33.6409,33.7243,33.6334,33.7092,9543.0
2018-10-09 13:25:00,44.47,44.49,44.46,44.49,8328.0,33.7092,33.7243,33.7016,33.7243,8328.0
2018-10-09 13:30:00,44.48,44.5,44.47,44.49,13284.0,33.7167,33.7319,33.7092,33.7243,13284.0
2018-10-09 13:35:00,44.49,44.49,44.45,44.47,10701.0,33.7243,33.7243,33.694,33.7092,10701.0
2018-10-09 13:40:00,44.46,44.48,44.41,44.45,10443.0,33.7016,33.7167,33.6637,33.694,10443.0
2018-10-09 13:45:00,44.44,44.47,44.43,44.45,10597.5,33.6864,33.7092,33.6788,33.694,10597.5
2018-10-09 13:50:00,44.44,44.45,44.37,44.38,12828.0,33.6864,33.694,33.6334,33.6409,12828.0
2018-10-09 13:55:00,44.39,44.47,44.39,44.45,7050.0,33.6485,33.7092,33.6485,33.694,7050.0
2018-10-09 14:00:00,44.45,44.45,44.4,44.4,8461.5,33.694,33.694,33.6561,33.6561,8461.5
2018-10-09 14:05:00,44.39,44.41,44.35,44.39,11547.0,33.6485,33.6637,33.6182,33.6485,11547.0
2018-10-09 14:10:00,44.39,44.42,44.38,44.42,9846.0,33.6485,33.6713,33.6409,33.6713,9846.0
2018-10-09 14:15:00,44.41,44.45,44.38,44.38,11041.5,33.6637,33.694,33.6409,33.6409,11041.5
2018-10-09 14:20:00,44.39,44.41,44.37,44.4,8373.0,33.6485,33.6637,33.6334,33.6561,8373.0
2018-10-09 14:25:00,44.41,44.41,44.37,44.38,9352.5,33.6637,33.6637,33.6334,33.6409,9352.5
2018-10-09 14:30:00,44.39,44.4,44.33,44.37,11610.0,33.6485,33.6561,33.603,33.6334,11610.0
2018-10-09 14:35:00,44.37,44.41,44.35,44.41,28108.5,33.6334,33.6637,33.6182,33.6637,28108.5
2018-10-09 14:40:00,44.41,44.42,44.37,44.39,11932.5,33.6637,33.6713,33.6334,33.6485,11932.5
2018-10-09 14:45:00,44.39,44.39,44.33,44.34,13494.0,33.6485,33.6485,33.603,33.6106,13494.0
2018-10-09 14:50:00,44.35,44.45,44.33,44.43,41889.0,33.6182,33.694,33.603,33.6788,41889.0
2018-10-09 14:55:00,44.43,44.47,44.43,44.47,28543.5,33.6788,33.7092,33.6788,33.7092,28543.5
2018-10-09 15:00:00,44.47,44.53,44.46,44.51,20221.5,33.7092,33.7546,33.7016,33.7395,20221.5
2018-10-09 15:05:00,44.5,44.55,44.5,44.53,9006.0,33.7319,33.7698,33.7319,33.7546,9006.0
2018-10-09 15:10:00,44.54,44.56,44.49,44.49,18022.5,33.7622,33.7774,33.7243,33.7243,18022.5
2018-10-09 15:15:00,44.49,44.51,44.49,44.5,9060.0,33.7243,33.7395,33.7243,33.7319,9060.0
2018-10-09 15:20:00,44.5,44.5,44.38,44.38,18736.5,33.7319,33.7319,33.6409,33.6409,18736.5
2018-10-09 15:25:00,44.37,44.43,44.37,44.43,33982.5,33.6334,33.6788,33.6334,33.6788,33982.5
2018-10-09 15:30:00,44.43,44.43,44.32,44.35,28093.5,33.6788,33.6788,33.5955,33.6182,28093.5
2018-10-09 15:35:00,44.35,44.35,44.3,44.31,20917.5,33.6182,33.6182,33.5803,33.5879,20917.5
2018-10-09 15:40:00,44.3,44.33,44.29,44.31,31707.0,33.5803,33.603,33.5727,33.5879,31707.0
2018-10-09 15:45:00,44.32,44.37,44.31,44.35,63526.5,33.5955,33.6334,33.5879,33.6182,63526.5
2018-10-09 15:50:00,44.35,44.35,44.26,44.29,59466.0,33.6182,33.6182,33.55,33.5727,59466.0
2018-10-09 15:55:00,44.29,44.29,44.19,44.25,187272.0,33.5727,33.5727,33.4969,33.5424,187272.0
2018-10-10 09:30:00,44.21,44.3,43.89,43.92,59295.0,33.5121,33.5803,33.2695,33.2922,59295.0
2018-10-10 09:35:00,43.91,44.04,43.83,43.95,16588.5,33.2847,33.3832,33.224,33.315,16588.5
2018-10-10 09:40:00,44.0,44.07,43.68,43.77,33051.0,33.3529,33.406,33.1103,33.1785,33051.0
2018-10-10 09:45:00,43.78,43.89,43.74,43.79,19941.0,33.1861,33.2695,33.1558,33.1937,19941.0
2018-10-10 09:50:00,43.8,43.93,43.79,43.85,19942.5,33.2013,33.2998,33.1937,33.2392,19942.5
2018-10-10 09:55:00,43.87,43.91,43.69,43.69,7720.5,33.2543,33.2847,33.1179,33.1179,7720.5
2018-10-10 10:00:00,43.72,43.83,43.65,43.75,21285.0,33.1406,33.224,33.0876,33.1634,21285.0
2018-10-10 10:05:00,43.76,43.8,43.65,43.8,16258.5,33.171,33.2013,33.0876,33.2013,16258.5
2018-10-10 10:10:00,43.83,43.83,43.66,43.67,14026.5,33.224,33.224,33.0952,33.1027,14026.5
2018-10-10 10:15:00,43.67,43.73,43.57,43.67,39856.5,33.1027,33.1482,33.0269,33.1027,39856.5
2018-10-10 10:20:00,43.68,43.79,43.58,43.59,49729.5,33.1103,33.1937,33.0345,33.0421,49729.5
2018-10-10 10:25:00,43.59,43.69,43.57,43.57,28048.5,33.0421,33.1179,33.0269,33.0269,28048.5
2018-10-10 10:30:00,43.57,43.69,43.54,43.55,46272.0,33.0269,33.1179,33.0042,33.0118,46272.0
2018-10-10 10:35:00,43.57,43.6,43.49,43.51,22705.5,33.0269,33.0497,32.9663,32.9815,22705.5
2018-10-10 10:40:00,43.5,43.5,43.35,43.39,36793.5,32.9739,32.9739,32.8602,32.8905,36793.5
2018-10-10 10:45:00,43.37,43.43,43.28,43.37,33576.0,32.8753,32.9208,32.8071,32.8753,33576.0
2018-10-10 10:50:00,43.38,43.51,43.33,43.33,18217.5,32.8829,32.9815,32.845,32.845,18217.5
2018-10-10 10:55:00,43.31,43.35,43.23,43.27,25635.0,32.8299,32.8602,32.7692,32.7995,25635.0
2018-10-10 11:00:00,43.27,43.35,43.2,43.28,39490.5,32.7995,32.8602,32.7465,32.8071,39490.5
2018-10-10 11:05:00,43.27,43.31,43.2,43.21,36675.0,32.7995,32.8299,32.7465,32.7541,36675.0
2018-10-10 11:10:00,43.22,43.29,43.18,43.29,20682.0,32.7616,32.8147,32.7313,32.8147,20682.0
2018-10-10 11:15:00,43.26,43.27,43.15,43.19,22887.0,32.792,32.7995,32.7086,32.7389,22887.0
2018-10-10 11:20:00,43.19,43.25,43.13,43.2,43845.0,32.7389,32.7844,32.6934,32.7465,43845.0
2018-10-10 11:25:00,43.21,43.32,43.17,43.26,36172.5,32.7541,32.8374,32.7237,32.792,36172.5
2018-10-10 11:30:00,43.26,43.27,43.14,43.14,33453.0,32.792,32.7995,32.701,32.701,33453.0
2018-10-10 11:35:00,43.14,43.24,43.14,43.17,20751.0,32.701,32.7768,32.701,32.7237,20751.0
2018-10-10 11:40:00,43.17,43.34,43.16,43.34,22516.5,32.7237,32.8526,32.7162,32.8526,22516.5
2018-10-10 11:45:00,43.33,43.39,43.29,43.33,16282.5,32.845,32.8905,32.8147,32.845,16282.5
2018-10-10 11:50:00,43.35,43.43,43.35,43.35,34731.0,32.8602,32.9208,32.8602,32.8602,34731.0
2018-10-10 11:55:00,43.35,43.39,43.29,43.31,24046.5,32.8602,32.8905,32.8147,32.8299,24046.5
2018-10-10 12:00:00,43.3,43.35,43.29,43.35,18063.0,32.8223,32.8602,32.8147,32.8602,18063.0
2018-10-10 12:05:00,43.33,43.33,43.26,43.3,71836.5,32.845,32.845,32.792,32.8223,71836.5
2018-10-10 12:10:00,43.29,43.41,43.26,43.37,11184.0,32.8147,32.9057,32.792,32.8753,11184.0
2018-10-10 12:15:00,43.35,43.41,43.33,43.39,21088.5,32.8602,32.9057,32.845,32.8905,21088.5
2018-10-10 12:20:00,43.39,43.41,43.27,43.29,12067.5,32.8905,32.9057,32.7995,32.8147,12067.5
2018-10-10 12:25:00,43.29,43.3,43.25,43.28,19482.0,32.8147,32.8223,32.7844,32.8071,19482.0
2018-10-10 12:30:00,43.27,43.31,43.26,43.3,10128.0,32.7995,32.8299,32.792,32.8223,10128.0
2018-10-10 12:35:00,43.29,43.33,43.22,43.22,37464.0,32.8147,32.845,32.7616,32.7616,37464.0
2018-10-10 12:40:00,43.22,43.22,43.13,43.16,31249.5,32.7616,32.7616,32.6934,32.7162,31249.5
2018-10-10 12:45:00,43.15,43.21,43.15,43.17,21483.0,32.7086,32.7541,32.7086,32.7237,21483.0
2018-10-10 12:50:00,43.19,43.29,43.18,43.2,23982.0,32.7389,32.8147,32.7313,32.7465,23982.0
2018-10-10 12:55:00,43.2,43.26,43.15,43.15,16426.5,32.7465,32.792,32.7086,32.7086,16426.5
2018-10-10 13:00:00,43.15,43.15,43.03,43.03,18205.5,32.7086,32.7086,32.6176,32.6176,18205.5
2018-10-10 13:05:00,43.05,43.15,43.03,43.11,14872.5,32.6328,32.7086,32.6176,32.6783,14872.5
2018-10-10 13:10:00,43.11,43.25,43.09,43.21,21168.0,32.6783,32.7844,32.6631,32.7541,21168.0
2018-10-10 13:15:00,43.21,43.36,43.21,43.35,15577.5,32.7541,32.8678,32.7541,32.8602,15577.5
2018-10-10 13:20:00,43.36,43.4,43.33,43.39,8250.0,32.8678,32.8981,32.845,32.8905,8250.0
2018-10-10 13:25:00,43.39,43.4,43.29,43.34,9904.5,32.8905,32.8981,32.8147,32.8526,9904.5
2018-10-10 13:30:00,43.35,43.37,43.27,43.34,10314.0,32.8602,32.8753,32.7995,32.8526,10314.0
2018-10-10 13:35:00,43.35,43.35,43.29,43.32,20739.0,32.8602,32.8602,32.8147,32.8374,20739.0
2018-10-10 13:40:00,43.33,43.37,43.27,43.33,21465.0,32.845,32.8753,32.7995,32.845,21465.0
2018-10-10 13:45:00,43.34,43.5,43.34,43.45,12358.5,32.8526,32.9739,32.8526,32.936,12358.5
2018-10-10 13:50:00,43.44,43.46,43.41,43.41,7510.5,32.9284,32.9436,32.9057,32.9057,7510.5
2018-10-10 13:55:00,43.41,43.42,43.34,43.38,11425.5,32.9057,32.9132,32.8526,32.8829,11425.5
2018-10-10 14:00:00,43.42,43.43,43.34,43.34,18592.5,32.9132,32.9208,32.8526,32.8526,18592.5
2018-10-10 14:05:00,43.33,43.33,43.19,43.19,16933.5,32.845,32.845,32.7389,32.7389,16933.5
2018-10-10 14:10:00,43.21,43.28,43.21,43.23,18195.0,32.7541,32.8071,32.7541,32.7692,18195.0
2018-10-10 14:15:00,43.24,43.36,43.24,43.33,9951.0,32.7768,32.8678,32.7768,32.845,9951.0
2018-10-10 14:20:00,43.31,43.31,43.19,43.31,15561.0,32.8299,32.8299,32.7389,32.8299,15561.0
2018-10-10 14:25:00,43.31,43.31,43.2,43.28,17412.0,32.8299,32.8299,32.7465,32.8071,17412.0
2018-10-10 14:30:00,43.27,43.37,43.26,43.27,17400.0,32.7995,32.8753,32.792,32.7995,17400.0
2018-10-10 14:35:00,43.29,43.31,43.21,43.23,23122.5,32.8147,32.8299,32.7541,32.7692,23122.5
2018-10-10 14:40:00,43.23,43.24,43.12,43.15,12201.0,32.7692,32.7768,32.6858,32.7086,12201.0
2018-10-10 14:45:00,43.15,43.23,43.12,43.21,26479.5,32.7086,32.7692,32.6858,32.7541,26479.5
2018-10-10 14:50:00,43.17,43.32,43.17,43.23,19171.5,32.7237,32.8374,32.7237,32.7692,19171.5
2018-10-10 14:55:00,43.23,43.29,43.19,43.27,12393.0,32.7692,32.8147,32.7389,32.7995,12393.0
2018-10-10 15:00:00,43.27,43.27,43.14,43.14,15600.0,32.7995,32.7995,32.701,32.701,15600.0
2018-10-10 15:05:00,43.15,43.18,43.05,43.05,26862.0,32.7086,32.7313,32.6328,32.6328,26862.0
2018-10-10 15:10:00,43.06,43.07,42.89,42.98,34942.5,32.6404,32.6479,32.5115,32.5797,34942.5
2018-10-10 15:15:00,42.98,43.04,42.94,42.96,24709.5,32.5797,32.6252,32.5494,32.5645,24709.5
2018-10-10 15:20:00,42.96,43.16,42.96,43.13,27267.0,32.5645,32.7162,32.5645,32.6934,27267.0
2018-10-10 15:25:00,43.13,43.14,43.02,43.13,26467.5,32.6934,32.701,32.61,32.6934,26467.5
2018-10-10 15:30:00,43.13,43.14,43.01,43.01,32851.5,32.6934,32.701,32.6024,32.6024,32851.5
2018-10-10 15:35:00,42.98,42.99,42.85,42.85,47749.5,32.5797,32.5873,32.4812,32.4812,47749.5
2018-10-10 15:40:00,42.85,42.85,42.68,42.77,83706.0,32.4812,32.4812,32.3523,32.4205,83706.0
2018-10-10 15:45:00,42.77,42.94,42.67,42.91,108631.5,32.4205,32.5494,32.3447,32.5266,108631.5
2018-10-10 15:50:00,42.89,42.91,42.71,42.71,126174.0,32.5115,32.5266,32.375,32.375,126174.0
2018-10-10 15:55:00,42.69,42.71,42.53,42.57,276489.0,32.3599,32.375,32.2386,32.2689,276489.0
2018-10-11 09:30:00,42.47,42.65,42.36,42.45,59529.0,32.1931,32.3296,32.1097,32.178,59529.0
2018-10-11 09:35:00,42.53,42.55,42.23,42.41,30184.5,32.2386,32.2538,32.0112,32.1476,30184.5
2018-10-11 09:40:00,42.42,42.51,42.32,42.33,20959.5,32.1552,32.2234,32.0794,32.087,20959.5
2018-10-11 09:45:00,42.33,42.85,42.29,42.79,59929.5,32.087,32.4812,32.0567,32.4357,59929.5
2018-10-11 09:50:00,42.78,42.95,42.77,42.91,65599.5,32.4281,32.557,32.4205,32.5266,65599.5
2018-10-11 09:55:00,42.89,43.13,42.87,43.08,42694.5,32.5115,32.6934,32.4963,32.6555,42694.5
2018-10-11 10:00:00,43.07,43.07,42.75,42.79,40629.0,32.6479,32.6479,32.4054,32.4357,40629.0
2018-10-11 10:05:00,42.8,42.91,42.67,42.83,46584.0,32.4433,32.5266,32.3447,32.466,46584.0
2018-10-11 10:10:00,42.84,42.92,42.73,42.73,29434.5,32.4736,32.5342,32.3902,32.3902,29434.5
2018-10-11 10:15:00,42.72,42.73,42.54,42.59,33628.5,32.3826,32.3902,32.2462,32.2841,33628.5
2018-10-11 10:20:00,42.61,42.65,42.43,42.44,20715.0,32.2992,32.3296,32.1628,32.1704,20715.0
2018-10-11 10:25:00,42.44,42.57,42.41,42.51,38134.5,32.1704,32.2689,32.1476,32.2234,38134.5
2018-10-11 10:30:00,42.5,42.7,42.48,42.63,36625.5,32.2159,32.3675,32.2007,32.3144,36625.5
2018-10-11 10:35:00,42.66,42.67,42.48,42.48,16407.0,32.3371,32.3447,32.2007,32.2007,16407.0
2018-10-11 10:40:00,42.46,42.51,42.41,42.41,18825.0,32.1855,32.2234,32.1476,32.1476,18825.0
2018-10-11 10:45:00,42.41,42.43,42.27,42.27,37525.5,32.1476,32.1628,32.0415,32.0415,37525.5
2018-10-11 10:50:00,42.27,42.44,42.27,42.33,20280.0,32.0415,32.1704,32.0415,32.087,20280.0
2018-10-11 10:55:00,42.35,42.43,42.28,42.3,48387.0,32.1022,32.1628,32.0491,32.0643,48387.0
2018-10-11 11:00:00,42.33,42.33,42.04,42.07,33180.0,32.087,32.087,31.8672,31.8899,33180.0
2018-10-11 11:05:00,42.09,42.17,42.03,42.17,22687.5,31.9051,31.9657,31.8596,31.9657,22687.5
2018-10-11 11:10:00,42.15,42.15,41.96,42.02,34644.0,31.9506,31.9506,31.8065,31.852,34644.0
2018-10-11 11:15:00,42.02,42.21,42.0,42.1,26358.0,31.852,31.996,31.8368,31.9127,26358.0
2018-10-11 11:20:00,42.1,42.29,42.1,42.23,24492.0,31.9127,32.0567,31.9127,32.0112,24492.0
2018-10-11 11:25:00,42.23,42.27,42.16,42.19,36696.0,32.0112,32.0415,31.9581,31.9809,36696.0
2018-10-11 11:30:00,42.2,42.3,42.13,42.29,13779.0,31.9885,32.0643,31.9354,32.0567,13779.0
2018-10-11 11:35:00,42.27,42.27,42.15,42.23,28066.5,32.0415,32.0415,31.9506,32.0112,28066.5
2018-10-11 11:40:00,42.26,42.38,42.25,42.29,16686.0,32.0339,32.1249,32.0264,32.0567,16686.0
2018-10-11 11:45:00,42.29,42.47,42.25,42.45,16197.0,32.0567,32.1931,32.0264,32.178,16197.0
2018-10-11 11:50:00,42.44,42.57,42.39,42.49,16638.0,32.1704,32.2689,32.1325,32.2083,16638.0
2018-10-11 11:55:00,42.49,42.57,42.46,42.55,36412.5,32.2083,32.2689,32.1855,32.2538,36412.5
2018-10-11 12:00:00,42.55,42.62,42.52,42.57,36040.5,32.2538,32.3068,32.231,32.2689,36040.5
2018-10-11 12:05:00,42.57,42.64,42.55,42.59,24889.5,32.2689,32.322,32.2538,32.2841,24889.5
2018-10-11 12:10:00,42.61,42.66,42.6,42.65,11572.5,32.2992,32.3371,32.2917,32.3296,11572.5
2018-10-11 12:15:00,42.64,42.69,42.63,42.65,8940.0,32.322,32.3599,32.3144,32.3296,8940.0
2018-10-11 12:20:00,42.69,42.85,42.68,42.83,13963.5,32.3599,32.4812,32.3523,32.466,13963.5
2018-10-11 12:25:00,42.86,42.91,42.73,42.73,14130.0,32.4887,32.5266,32.3902,32.3902,14130.0
2018-10-11 12:30:00,42.72,42.76,42.63,42.64,16354.5,32.3826,32.4129,32.3144,32.322,16354.5
2018-10-11 12:35:00,42.63,42.65,42.53,42.55,28528.5,32.3144,32.3296,32.2386,32.2538,28528.5
2018-10-11 12:40:00,42.53,42.59,42.51,42.57,28188.0,32.2386,32.2841,32.2234,32.2689,28188.0
2018-10-11 12:45:00,42.57,42.6,42.53,42.54,24664.5,32.2689,32.2917,32.2386,32.2462,24664.5
2018-10-11 12:50:00,42.56,42.63,42.51,42.61,22500.0,32.2613,32.3144,32.2234,32.2992,22500.0
2018-10-11 12:55:00,42.61,42.63,42.55,42.59,15301.5,32.2992,32.3144,32.2538,32.2841,15301.5
2018-10-11 13:00:00,42.59,42.59,42.38,42.39,20754.0,32.2841,32.2841,32.1249,32.1325,20754.0
2018-10-11 13:05:00,42.37,42.43,42.36,42.43,8358.0,32.1173,32.1628,32.1097,32.1628,8358.0
2018-10-11 13:10:00,42.41,42.53,42.33,42.52,19371.0,32.1476,32.2386,32.087,32.231,19371.0
2018-10-11 13:15:00,42.53,42.64,42.51,42.55,19272.0,32.2386,32.322,32.2234,32.2538,19272.0
2018-10-11 13:20:00,42.53,42.58,42.48,42.48,9648.0,32.2386,32.2765,32.2007,32.2007,9648.0
2018-10-11 13:25:00,42.46,42.49,42.39,42.45,11400.0,32.1855,32.2083,32.1325,32.178,11400.0
2018-10-11 13:30:00,42.45,42.51,42.4,42.43,7125.0,32.178,32.2234,32.1401,32.1628,7125.0
2018-10-11 13:35:00,42.43,42.51,42.39,42.51,16200.0,32.1628,32.2234,32.1325,32.2234,16200.0
2018-10-11 13:40:00,42.51,42.51,42.39,42.45,16980.0,32.2234,32.2234,32.1325,32.178,16980.0
2018-10-11 13:45:00,42.45,42.49,42.39,42.39,24715.5,32.178,32.2083,32.1325,32.1325,24715.5
2018-10-11 13:50:00,42.39,42.43,42.29,42.42,61353.0,32.1325,32.1628,32.0567,32.1552,61353.0
2018-10-11 13:55:00,42.43,42.51,42.39,42.5,11046.0,32.1628,32.2234,32.1325,32.2159,11046.0
2018-10-11 14:00:00,42.49,42.51,42.39,42.43,18751.5,32.2083,32.2234,32.1325,32.1628,18751.5
2018-10-11 14:05:00,42.43,42.45,42.32,42.33,17635.5,32.1628,32.178,32.0794,32.087,17635.5
2018-10-11 14:10:00,42.32,42.34,42.2,42.25,20092.5,32.0794,32.0946,31.9885,32.0264,20092.5
2018-10-11 14:15:00,42.27,42.37,42.26,42.37,66391.5,32.0415,32.1173,32.0339,32.1173,66391.5
2018-10-11 14:20:00,42.35,42.45,42.29,42.3,18534.0,32.1022,32.178,32.0567,32.0643,18534.0
2018-10-11 14:25:00,42.3,42.36,42.25,42.29,25159.5,32.0643,32.1097,32.0264,32.0567,25159.5
2018-10-11 14:30:00,42.28,42.29,42.2,42.2,10731.0,32.0491,32.0567,31.9885,31.9885,10731.0
2018-10-11 14:35:00,42.17,42.19,42.05,42.08,22341.0,31.9657,31.9809,31.8747,31.8975,22341.0
2018-10-11 14:40:00,42.09,42.12,41.83,41.86,42130.5,31.9051,31.9278,31.708,31.7307,42130.5
2018-10-11 14:45:00,41.85,41.98,41.65,41.91,61134.0,31.7231,31.8217,31.5715,31.7686,61134.0
2018-10-11 14:50:00,41.91,42.09,41.84,42.03,32233.5,31.7686,31.9051,31.7156,31.8596,32233.5
2018-10-11 14:55:00,42.04,42.05,41.88,42.05,26148.0,31.8672,31.8747,31.7459,31.8747,26148.0
2018-10-11 15:00:00,42.01,42.19,41.95,42.18,47103.0,31.8444,31.9809,31.7989,31.9733,47103.0
2018-10-11 15:05:00,42.17,42.17,42.02,42.05,62934.0,31.9657,31.9657,31.852,31.8747,62934.0
2018-10-11 15:10:00,42.04,42.28,41.94,42.25,24219.0,31.8672,32.0491,31.7914,32.0264,24219.0
2018-10-11 15:15:00,42.24,42.5,42.21,42.45,30514.5,32.0188,32.2159,31.996,32.178,30514.5
2018-10-11 15:20:00,42.47,42.53,42.36,42.46,39367.5,32.1931,32.2386,32.1097,32.1855,39367.5
2018-10-11 15:25:00,42.48,42.48,42.33,42.36,23167.5,32.2007,32.2007,32.087,32.1097,23167.5
2018-10-11 15:30:00,42.33,42.41,42.25,42.29,39045.0,32.087,32.1476,32.0264,32.0567,39045.0
2018-10-11 15:35:00,42.27,42.29,42.07,42.23,55672.5,32.0415,32.0567,31.8899,32.0112,55672.5
2018-10-11 15:40:00,42.23,42.23,42.07,42.08,42510.0,32.0112,32.0112,31.8899,31.8975,42510.0
2018-10-11 15:45:00,42.09,42.1,41.87,41.87,111259.5,31.9051,31.9127,31.7383,31.7383,111259.5
2018-10-11 15:50:00,41.86,42.05,41.79,41.92,150643.5,31.7307,31.8747,31.6777,31.7762,150643.5
2018-10-11 15:55:00,41.92,42.01,41.87,41.9,390765.0,31.7762,31.8444,31.7383,31.761,390765.0
2018-10-12 09:30:00,42.51,42.59,42.16,42.16,73755.0,32.2234,32.2841,31.9581,31.9581,73755.0
2018-10-12 09:35:00,42.1,42.23,42.01,42.15,40006.5,31.9127,32.0112,31.8444,31.9506,40006.5
2018-10-12 09:40:00,42.17,42.28,42.03,42.03,24343.5,31.9657,32.0491,31.8596,31.8596,24343.5
2018-10-12 09:45:00,42.13,42.17,41.94,41.99,33298.5,31.9354,31.9657,31.7914,31.8293,33298.5
2018-10-12 09:50:00,41.99,42.02,41.85,41.99,53100.0,31.8293,31.852,31.7231,31.8293,53100.0
2018-10-12 09:55:00,41.96,41.99,41.89,41.97,41101.5,31.8065,31.8293,31.7535,31.8141,41101.5
2018-10-12 10:00:00,41.95,41.96,41.73,41.77,43404.0,31.7989,31.8065,31.6322,31.6625,43404.0
2018-10-12 10:05:00,41.77,41.81,41.67,41.79,67048.5,31.6625,31.6928,31.5867,31.6777,67048.5
2018-10-12 10:10:00,41.79,41.8,41.63,41.65,47722.5,31.6777,31.6852,31.5564,31.5715,47722.5
2018-10-12 10:15:00,41.64,41.65,41.35,41.45,77715.0,31.564,31.5715,31.3441,31.4199,77715.0
2018-10-12 10:20:00,41.45,41.47,41.39,41.42,101274.0,31.4199,31.4351,31.3745,31.3972,101274.0
2018-10-12 10:25:00,41.41,41.49,41.29,41.38,44586.0,31.3896,31.4503,31.2987,31.3669,44586.0
2018-10-12 10:30:00,41.36,41.45,41.28,41.39,35544.0,31.3517,31.4199,31.2911,31.3745,35544.0
2018-10-12 10:35:00,41.39,41.55,41.39,41.49,16459.5,31.3745,31.4957,31.3745,31.4503,16459.5
2018-10-12 10:40:00,41.5,41.55,41.46,41.49,17280.0,31.4578,31.4957,31.4275,31.4503,17280.0
2018-10-12 10:45:00,41.47,41.55,41.44,41.49,12486.0,31.4351,31.4957,31.4124,31.4503,12486.0
2018-10-12 10:50:00,41.47,41.63,41.47,41.6,16018.5,31.4351,31.5564,31.4351,31.5336,16018.5
2018-10-12 10:55:00,41.61,41.69,41.57,41.63,28780.5,31.5412,31.6019,31.5109,31.5564,28780.5
2018-10-12 11:00:00,41.64,41.67,41.59,41.59,16455.0,31.564,31.5867,31.5261,31.5261,16455.0
2018-10-12 11:05:00,41.57,41.67,41.56,41.64,22068.0,31.5109,31.5867,31.5033,31.564,22068.0
2018-10-12 11:10:00,41.66,41.78,41.65,41.69,29683.5,31.5791,31.6701,31.5715,31.6019,29683.5
2018-10-12 11:15:00,41.69,41.69,41.57,41.62,32298.0,31.6019,31.6019,31.5109,31.5488,32298.0
2018-10-12 11:20:00,41.62,41.66,41.55,41.57,16596.0,31.5488,31.5791,31.4957,31.5109,16596.0
2018-10-12 11:25:00,41.55,41.56,41.43,41.46,26214.0,31.4957,31.5033,31.4048,31.4275,26214.0
2018-10-12 11:30:00,41.46,41.49,41.42,41.48,19758.0,31.4275,31.4503,31.3972,31.4427,19758.0
2018-10-12 11:35:00,41.46,41.47,41.36,41.39,12205.5,31.4275,31.4351,31.3517,31.3745,12205.5
2018-10-12 11:40:00,41.37,41.39,41.25,41.27,18024.0,31.3593,31.3745,31.2683,31.2835,18024.0
2018-10-12 11:45:00,41.27,41.27,41.12,41.23,47206.5,31.2835,31.2835,31.1698,31.2532,47206.5
2018-10-12 11:50:00,41.24,41.29,41.19,41.21,49447.5,31.2608,31.2987,31.2229,31.238,49447.5
2018-10-12 11:55:00,41.2,41.31,41.19,41.23,24367.5,31.2304,31.3138,31.2229,31.2532,24367.5
2018-10-12 12:00:00,41.23,41.26,41.15,41.18,37719.0,31.2532,31.2759,31.1925,31.2153,37719.0
2018-10-12 12:05:00,41.17,41.19,41.07,41.13,113848.5,31.2077,31.2229,31.1319,31.1774,113848.5
2018-10-12 12:10:00,41.14,41.17,41.06,41.12,29721.0,31.185,31.2077,31.1243,31.1698,29721.0
2018-10-12 12:15:00,41.12,41.16,41.03,41.05,17185.5,31.1698,31.2001,31.1016,31.1167,17185.5
2018-10-12 12:20:00,41.02,41.15,41.01,41.13,21910.5,31.094,31.1925,31.0864,31.1774,21910.5
2018-10-12 12:25:00,41.14,41.14,41.03,41.13,13890.0,31.185,31.185,31.1016,31.1774,13890.0
2018-10-12 12:30:00,41.1,41.16,41.05,41.13,14824.5,31.1546,31.2001,31.1167,31.1774,14824.5
2018-10-12 12:35:00,41.11,41.12,41.0,41.01,14557.5,31.1622,31.1698,31.0788,31.0864,14557.5
2018-10-12 12:40:00,41.02,41.05,40.94,40.94,15957.0,31.094,31.1167,31.0333,31.0333,15957.0
2018-10-12 12:45:00,40.97,40.99,40.89,40.89,15897.0,31.0561,31.0712,30.9954,30.9954,15897.0
2018-10-12 12:50:00,40.9,40.99,40.86,40.97,16401.0,31.003,31.0712,30.9727,31.0561,16401.0
2018-10-12 12:55:00,40.97,41.07,40.97,41.05,20713.5,31.0561,31.1319,31.0561,31.1167,20713.5
2018-10-12 13:00:00,41.02,41.19,40.97,41.19,19938.0,31.094,31.2229,31.0561,31.2229,19938.0
2018-10-12 13:05:00,41.2,41.25,41.15,41.19,12346.5,31.2304,31.2683,31.1925,31.2229,12346.5
2018-10-12 13:10:00,41.19,41.25,41.13,41.16,40879.5,31.2229,31.2683,31.1774,31.2001,40879.5
2018-10-12 13:15:00,41.17,41.21,41.09,41.13,9840.0,31.2077,31.238,31.1471,31.1774,9840.0
2018-10-12 13:20:00,41.13,41.24,41.13,41.21,22743.0,31.1774,31.2608,31.1774,31.238,22743.0
2018-10-12 13:25:00,41.23,41.23,41.11,41.15,14787.0,31.2532,31.2532,31.1622,31.1925,14787.0
2018-10-12 13:30:00,41.13,41.15,41.09,41.12,14259.0,31.1774,31.1925,31.1471,31.1698,14259.0
2018-10-12 13:35:00,41.13,41.13,41.03,41.11,11457.0,31.1774,31.1774,31.1016,31.1622,11457.0
2018-10-12 13:40:00,41.11,41.15,41.01,41.11,19620.0,31.1622,31.1925,31.0864,31.1622,19620.0
2018-10-12 13:45:00,41.13,41.22,41.11,41.17,70776.0,31.1774,31.2456,31.1622,31.2077,70776.0
2018-10-12 13:50:00,41.19,41.22,41.11,41.18,14238.0,31.2229,31.2456,31.1622,31.2153,14238.0
2018-10-12 13:55:00,41.18,41.21,41.1,41.11,10543.5,31.2153,31.238,31.1546,31.1622,10543.5
2018-10-12 14:00:00,41.13,41.15,41.04,41.08,13287.0,31.1774,31.1925,31.1091,31.1395,13287.0
2018-10-12 14:05:00,41.09,41.13,41.02,41.07,19458.0,31.1471,31.1774,31.094,31.1319,19458.0
2018-10-12 14:10:00,41.06,41.06,40.91,40.91,25896.0,31.1243,31.1243,31.0106,31.0106,25896.0
2018-10-12 14:15:00,40.91,41.03,40.9,41.01,38515.5,31.0106,31.1016,31.003,31.0864,38515.5
2018-10-12 14:20:00,41.03,41.03,40.92,40.95,30561.0,31.1016,31.1016,31.0182,31.0409,30561.0
2018-10-12 14:25:00,40.96,41.08,40.94,41.0,42415.5,31.0485,31.1395,31.0333,31.0788,42415.5
2018-10-12 14:30:00,41.02,41.03,40.95,40.97,28965.0,31.094,31.1016,31.0409,31.0561,28965.0
2018-10-12 14:35:00,40.97,41.02,40.96,41.0,15544.5,31.0561,31.094,31.0485,31.0788,15544.5
2018-10-12 14:40:00,40.99,41.01,40.92,40.93,16638.0,31.0712,31.0864,31.0182,31.0258,16638.0
2018-10-12 14:45:00,40.95,40.99,40.93,40.99,9007.5,31.0409,31.0712,31.0258,31.0712,9007.5
2018-10-12 14:50:00,40.99,41.07,40.98,41.02,69214.5,31.0712,31.1319,31.0637,31.094,69214.5
2018-10-12 14:55:00,41.03,41.05,40.98,41.02,84738.0,31.1016,31.1167,31.0637,31.094,84738.0
2018-10-12 15:00:00,41.02,41.03,40.94,41.01,71785.5,31.094,31.1016,31.0333,31.0864,71785.5
2018-10-12 15:05:00,41.02,41.08,40.98,41.02,94570.5,31.094,31.1395,31.0637,31.094,94570.5
2018-10-12 15:10:00,41.01,41.05,40.97,41.0,129352.5,31.0864,31.1167,31.0561,31.0788,129352.5
2018-10-12 15:15:00,40.99,41.11,40.98,41.07,46047.0,31.0712,31.1622,31.0637,31.1319,46047.0
2018-10-12 15:20:00,41.07,41.21,41.07,41.2,26652.0,31.1319,31.238,31.1319,31.2304,26652.0
2018-10-12 15:25:00,41.21,41.4,41.21,41.35,33471.0,31.238,31.382,31.238,31.3441,33471.0
2018-10-12 15:30:00,41.37,41.41,41.3,41.41,48412.5,31.3593,31.3896,31.3062,31.3896,48412.5
2018-10-12 15:35:00,41.41,41.41,41.27,41.29,37089.0,31.3896,31.3896,31.2835,31.2987,37089.0
2018-10-12 15:40:00,41.29,41.48,41.29,41.47,44872.5,31.2987,31.4427,31.2987,31.4351,44872.5
2018-10-12 15:45:00,41.47,41.51,41.32,41.42,72318.0,31.4351,31.4654,31.3214,31.3972,72318.0
2018-10-12 15:50:00,41.42,41.54,41.41,41.49,139297.5,31.3972,31.4882,31.3896,31.4503,139297.5
2018-10-12 15:55:00,41.49,41.59,41.41,41.41,255061.5,31.4503,31.5261,31.3896,31.3896,255061.5
2018-10-15 09:30:00,41.23,41.46,41.19,41.23,59395.5,31.2532,31.4275,31.2229,31.2532,59395.5
2018-10-15 09:35:00,41.26,41.48,41.23,41.45,10123.5,31.2759,31.4427,31.2532,31.4199,10123.5
2018-10-15 09:40:00,41.46,41.61,41.43,41.54,48187.5,31.4275,31.5412,31.4048,31.4882,48187.5
2018-10-15 09:45:00,41.57,41.59,41.43,41.53,59883.0,31.5109,31.5261,31.4048,31.4806,59883.0
2018-10-15 09:50:00,41.52,41.54,41.46,41.47,29472.0,31.473,31.4882,31.4275,31.4351,29472.0
2018-10-15 09:55:00,41.49,41.56,41.42,41.53,64483.5,31.4503,31.5033,31.3972,31.4806,64483.5
2018-10-15 10:00:00,41.51,41.56,41.47,41.51,68698.5,31.4654,31.5033,31.4351,31.4654,68698.5
2018-10-15 10:05:00,41.53,41.53,41.42,41.42,35523.0,31.4806,31.4806,31.3972,31.3972,35523.0
2018-10-15 10:10:00,41.44,41.51,41.42,41.43,17842.5,31.4124,31.4654,31.3972,31.4048,17842.5
2018-10-15 10:15:00,41.45,41.51,41.43,41.49,26509.5,31.4199,31.4654,31.4048,31.4503,26509.5
2018-10-15 10:20:00,41.51,41.54,41.47,41.48,20377.5,31.4654,31.4882,31.4351,31.4427,20377.5
2018-10-15 10:25:00,41.49,41.57,41.49,41.53,87349.5,31.4503,31.5109,31.4503,31.4806,87349.5
2018-10-15 10:30:00,41.52,41.55,41.49,41.55,44923.5,31.473,31.4957,31.4503,31.4957,44923.5
2018-10-15 10:35:00,41.55,41.61,41.54,41.58,20559.0,31.4957,31.5412,31.4882,31.5185,20559.0
2018-10-15 10:40:00,41.59,41.59,41.43,41.43,17010.0,31.5261,31.5261,31.4048,31.4048,17010.0
2018-10-15 10:45:00,41.44,41.47,41.4,41.4,27916.5,31.4124,31.4351,31.382,31.382,27916.5
2018-10-15 10:50:00,41.39,41.49,41.37,41.49,11410.5,31.3745,31.4503,31.3593,31.4503,11410.5
2018-10-15 10:55:00,41.51,41.52,41.43,41.43,5890.5,31.4654,31.473,31.4048,31.4048,5890.5
2018-10-15 11:00:00,41.44,41.49,41.43,41.47,9601.5,31.4124,31.4503,31.4048,31.4351,9601.5
2018-10-15 11:05:00,41.49,41.51,41.42,41.45,10627.5,31.4503,31.4654,31.3972,31.4199,10627.5
2018-10-15 11:10:00,41.43,41.43,41.3,41.31,17212.5,31.4048,31.4048,31.3062,31.3138,17212.5
2018-10-15 11:15:00,41.33,41.43,41.31,41.39,18312.0,31.329,31.4048,31.3138,31.3745,18312.0
2018-10-15 11:20:00,41.41,41.54,41.41,41.53,24804.0,31.3896,31.4882,31.3896,31.4806,24804.0
2018-10-15 11:25:00,41.53,41.57,41.49,41.55,15825.0,31.4806,31.5109,31.4503,31.4957,15825.0
2018-10-15 11:30:00,41.55,41.55,41.46,41.47,7350.0,31.4957,31.4957,31.4275,31.4351,7350.0
2018-10-15 11:35:00,41.49,41.54,41.47,41.51,15501.0,31.4503,31.4882,31.4351,31.4654,15501.0
2018-10-15 11:40:00,41.51,41.53,41.48,41.53,12709.5,31.4654,31.4806,31.4427,31.4806,12709.5
2018-10-15 11:45:00,41.55,41.59,41.54,41.57,9421.5,31.4957,31.5261,31.4882,31.5109,9421.5
2018-10-15 11:50:00,41.57,41.6,41.48,41.48,17508.0,31.5109,31.5336,31.4427,31.4427,17508.0
2018-10-15 11:55:00,41.47,41.5,41.42,41.44,8358.0,31.4351,31.4578,31.3972,31.4124,8358.0
2018-10-15 12:00:00,41.4,41.41,41.33,41.35,25575.0,31.382,31.3896,31.329,31.3441,25575.0
2018-10-15 12:05:00,41.36,41.38,41.33,41.34,24282.0,31.3517,31.3669,31.329,31.3366,24282.0
2018-10-15 12:10:00,41.33,41.36,41.27,41.29,10272.0,31.329,31.3517,31.2835,31.2987,10272.0
2018-10-15 12:15:00,41.29,41.38,41.29,41.38,12876.0,31.2987,31.3669,31.2987,31.3669,12876.0
2018-10-15 12:20:00,41.38,41.4,41.36,41.38,27015.0,31.3669,31.382,31.3517,31.3669,27015.0
2018-10-15 12:25:00,41.38,41.4,41.37,41.37,38274.0,31.3669,31.382,31.3593,31.3593,38274.0
2018-10-15 12:30:00,41.38,41.41,41.37,41.38,71170.5,31.3669,31.3896,31.3593,31.3669,71170.5
2018-10-15 12:35:00,41.38,41.39,41.37,41.37,47265.0,31.3669,31.3745,31.3593,31.3593,47265.0
2018-10-15 12:40:00,41.38,41.39,41.36,41.38,34270.5,31.3669,31.3745,31.3517,31.3669,34270.5
2018-10-15 12:45:00,41.38,41.39,41.35,41.38,64131.0,31.3669,31.3745,31.3441,31.3669,64131.0
2018-10-15 12:50:00,41.38,41.4,41.36,41.37,73624.5,31.3669,31.382,31.3517,31.3593,73624.5
2018-10-15 12:55:00,41.38,41.39,41.36,41.37,19366.5,31.3669,31.3745,31.3517,31.3593,19366.5
2018-10-15 13:00:00,41.38,41.39,41.34,41.38,34234.5,31.3669,31.3745,31.3366,31.3669,34234.5
2018-10-15 13:05:00,41.38,41.55,41.37,41.54,48117.0,31.3669,31.4957,31.3593,31.4882,48117.0
2018-10-15 13:10:00,41.55,41.64,41.55,41.62,15676.5,31.4957,31.564,31.4957,31.5488,15676.5
2018-10-15 13:15:00,41.62,41.63,41.57,41.63,14580.0,31.5488,31.5564,31.5109,31.5564,14580.0
2018-10-15 13:20:00,41.62,41.62,41.51,41.51,14262.0,31.5488,31.5488,31.4654,31.4654,14262.0
2018-10-15 13:25:00,41.51,41.55,41.47,41.53,9012.0,31.4654,31.4957,31.4351,31.4806,9012.0
2018-10-15 13:30:00,41.53,41.59,41.5,41.57,10138.5,31.4806,31.5261,31.4578,31.5109,10138.5
2018-10-15 13:35:00,41.58,41.61,41.56,41.58,6675.0,31.5185,31.5412,31.5033,31.5185,6675.0
2018-10-15 13:40:00,41.59,41.65,41.59,41.61,23370.0,31.5261,31.5715,31.5261,31.5412,23370.0
2018-10-15 13:45:00,41.61,41.65,41.59,41.63,17850.0,31.5412,31.5715,31.5261,31.5564,17850.0
2018-10-15 13:50:00,41.63,41.63,41.57,41.6,12945.0,31.5564,31.5564,31.5109,31.5336,12945.0
2018-10-15 13:55:00,41.59,41.63,41.57,41.59,9825.0,31.5261,31.5564,31.5109,31.5261,9825.0
2018-10-15 14:00:00,41.59,41.63,41.58,41.62,12669.0,31.5261,31.5564,31.5185,31.5488,12669.0
2018-10-15 14:05:00,41.62,41.65,41.59,41.63,8256.0,31.5488,31.5715,31.5261,31.5564,8256.0
2018-10-15 14:10:00,41.63,41.63,41.49,41.49,12979.5,31.5564,31.5564,31.4503,31.4503,12979.5
2018-10-15 14:15:00,41.5,41.52,41.47,41.47,10812.0,31.4578,31.473,31.4351,31.4351,10812.0
2018-10-15 14:20:00,41.5,41.55,41.49,41.53,10498.5,31.4578,31.4957,31.4503,31.4806,10498.5
2018-10-15 14:25:00,41.51,41.53,41.43,41.43,8209.5,31.4654,31.4806,31.4048,31.4048,8209.5
2018-10-15 14:30:00,41.43,41.47,41.42,41.47,10738.5,31.4048,31.4351,31.3972,31.4351,10738.5
2018-10-15 14:35:00,41.47,41.51,41.43,41.51,9964.5,31.4351,31.4654,31.4048,31.4654,9964.5
2018-10-15 14:40:00,41.52,41.62,41.52,41.62,12139.5,31.473,31.5488,31.473,31.5488,12139.5
2018-10-15 14:45:00,41.6,41.66,41.57,41.66,9244.5,31.5336,31.5791,31.5109,31.5791,9244.5
2018-10-15 14:50:00,41.66,41.74,41.65,41.71,13635.0,31.5791,31.6398,31.5715,31.617,13635.0
2018-10-15 14:55:00,41.72,41.73,41.69,41.72,8670.0,31.6246,31.6322,31.6019,31.6246,8670.0
2018-10-15 15:00:00,41.72,41.73,41.68,41.72,9232.5,31.6246,31.6322,31.5943,31.6246,9232.5
2018-10-15 15:05:00,41.72,41.78,41.65,41.65,20808.0,31.6246,31.6701,31.5715,31.5715,20808.0
2018-10-15 15:10:00,41.66,41.66,41.56,41.56,28828.5,31.5791,31.5791,31.5033,31.5033,28828.5
2018-10-15 15:15:00,41.56,41.6,41.54,41.55,18105.0,31.5033,31.5336,31.4882,31.4957,18105.0
2018-10-15 15:20:00,41.54,41.59,41.53,41.59,15925.5,31.4882,31.5261,31.4806,31.5261,15925.5
2018-10-15 15:25:00,41.6,41.62,41.54,41.55,18175.5,31.5336,31.5488,31.4882,31.4957,18175.5
2018-10-15 15:30:00,41.55,41.55,41.49,41.51,22072.5,31.4957,31.4957,31.4503,31.4654,22072.5
2018-10-15 15:35:00,41.5,41.57,41.49,41.55,21252.0,31.4578,31.5109,31.4503,31.4957,21252.0
2018-10-15 15:40:00,41.55,41.63,41.53,41.56,32557.5,31.4957,31.5564,31.4806,31.5033,32557.5
2018-10-15 15:45:00,41.55,41.59,41.48,41.55,46398.0,31.4957,31.5261,31.4427,31.4957,46398.0
2018-10-15 15:50:00,41.55,41.57,41.4,41.47,65124.0,31.4957,31.5109,31.382,31.4351,65124.0
2018-10-15 15:55:00,41.47,41.5,41.39,41.39,118381.5,31.4351,31.4578,31.3745,31.3745,118381.5
2018-10-16 09:30:00,41.77,41.96,41.32,41.35,44556.0,31.6625,31.8065,31.3214,31.3441,44556.0
2018-10-16 09:35:00,41.33,41.45,41.23,41.37,9000.0,31.329,31.4199,31.2532,31.3593,9000.0
2018-10-16 09:40:00,41.4,41.43,41.16,41.25,28575.0,31.382,31.4048,31.2001,31.2683,28575.0
2018-10-16 09:45:00,41.26,41.27,41.17,41.21,31519.5,31.2759,31.2835,31.2077,31.238,31519.5
2018-10-16 09:50:00,41.21,41.25,41.15,41.17,18382.5,31.238,31.2683,31.1925,31.2077,18382.5
2018-10-16 09:55:00,41.17,41.31,41.17,41.31,15871.5,31.2077,31.3138,31.2077,31.3138,15871.5
2018-10-16 10:00:00,41.33,41.55,41.31,41.51,19155.0,31.329,31.4957,31.3138,31.4654,19155.0
2018-10-16 10:05:00,41.5,41.55,41.45,41.52,11418.0,31.4578,31.4957,31.4199,31.473,11418.0
2018-10-16 10:10:00,41.51,41.58,41.47,41.48,15075.0,31.4654,31.5185,31.4351,31.4427,15075.0
2018-10-16 10:15:00,41.5,41.61,41.5,41.59,12409.5,31.4578,31.5412,31.4578,31.5261,12409.5
2018-10-16 10:20:00,41.61,41.69,41.59,41.65,10650.0,31.5412,31.6019,31.5261,31.5715,10650.0
2018-10-16 10:25:00,41.65,41.65,41.51,41.52,10083.0,31.5715,31.5715,31.4654,31.473,10083.0
2018-10-16 10:30:00,41.51,41.59,41.48,41.49,11718.0,31.4654,31.5261,31.4427,31.4503,11718.0
2018-10-16 10:35:00,41.5,41.51,41.45,41.49,11436.0,31.4578,31.4654,31.4199,31.4503,11436.0
2018-10-16 10:40:00,41.49,41.66,41.46,41.64,53823.0,31.4503,31.5791,31.4275,31.564,53823.0
2018-10-16 10:45:00,41.65,41.7,41.63,41.7,23032.5,31.5715,31.6094,31.5564,31.6094,23032.5
2018-10-16 10:50:00,41.7,41.84,41.7,41.82,58168.5,31.6094,31.7156,31.6094,31.7004,58168.5
2018-10-16 10:55:00,41.81,41.91,41.81,41.86,47349.0,31.6928,31.7686,31.6928,31.7307,47349.0
2018-10-16 11:00:00,41.85,41.9,41.82,41.87,73288.5,31.7231,31.761,31.7004,31.7383,73288.5
2018-10-16 11:05:00,41.87,41.93,41.85,41.87,170245.5,31.7383,31.7838,31.7231,31.7383,170245.5
2018-10-16 11:10:00,41.85,41.89,41.77,41.89,23328.0,31.7231,31.7535,31.6625,31.7535,23328.0
2018-10-16 11:15:00,41.89,41.89,41.84,41.87,14376.0,31.7535,31.7535,31.7156,31.7383,14376.0
2018-10-16 11:20:00,41.88,41.92,41.83,41.88,14175.0,31.7459,31.7762,31.708,31.7459,14175.0
2018-10-16 11:25:00,41.87,41.9,41.83,41.85,11952.0,31.7383,31.761,31.708,31.7231,11952.0
2018-10-16 11:30:00,41.83,41.88,41.81,41.87,10996.5,31.708,31.7459,31.6928,31.7383,10996.5
2018-10-16 11:35:00,41.85,41.85,41.75,41.75,12010.5,31.7231,31.7231,31.6473,31.6473,12010.5
2018-10-16 11:40:00,41.75,41.75,41.69,41.71,7653.0,31.6473,31.6473,31.6019,31.617,7653.0
2018-10-16 11:45:00,41.71,41.71,41.68,41.69,16650.0,31.617,31.617,31.5943,31.6019,16650.0
2018-10-16 11:50:00,41.71,41.73,41.68,41.69,7650.0,31.617,31.6322,31.5943,31.6019,7650.0
2018-10-16 11:55:00,41.71,41.77,41.7,41.75,7587.0,31.617,31.6625,31.6094,31.6473,7587.0
2018-10-16 12:00:00,41.77,41.8,41.76,41.78,5704.5,31.6625,31.6852,31.6549,31.6701,5704.5
2018-10-16 12:05:00,41.77,41.81,41.77,41.79,8293.5,31.6625,31.6928,31.6625,31.6777,8293.5
2018-10-16 12:10:00,41.79,41.81,41.76,41.79,18189.0,31.6777,31.6928,31.6549,31.6777,18189.0
2018-10-16 12:15:00,41.79,41.82,41.73,41.75,24775.5,31.6777,31.7004,31.6322,31.6473,24775.5
2018-10-16 12:20:00,41.75,41.77,41.71,41.71,6522.0,31.6473,31.6625,31.617,31.617,6522.0
2018-10-16 12:25:00,41.71,41.73,41.71,41.73,9951.0,31.617,31.6322,31.617,31.6322,9951.0
2018-10-16 12:30:00,41.73,41.74,41.71,41.71,5794.5,31.6322,31.6398,31.617,31.617,5794.5
2018-10-16 12:35:00,41.72,41.77,41.72,41.77,10671.0,31.6246,31.6625,31.6246,31.6625,10671.0
2018-10-16 12:40:00,41.76,41.8,41.76,41.8,7630.5,31.6549,31.6852,31.6549,31.6852,7630.5
2018-10-16 12:45:00,41.81,41.81,41.77,41.79,6900.0,31.6928,31.6928,31.6625,31.6777,6900.0
2018-10-16 12:50:00,41.8,41.82,41.79,41.81,7683.0,31.6852,31.7004,31.6777,31.6928,7683.0
2018-10-16 12:55:00,41.81,41.83,41.78,41.79,5422.5,31.6928,31.708,31.6701,31.6777,5422.5
2018-10-16 13:00:00,41.78,41.8,41.74,41.74,6054.0,31.6701,31.6852,31.6398,31.6398,6054.0
2018-10-16 13:05:00,41.73,41.73,41.68,41.68,5550.0,31.6322,31.6322,31.5943,31.5943,5550.0
2018-10-16 13:10:00,41.67,41.71,41.67,41.71,6778.5,31.5867,31.617,31.5867,31.617,6778.5
2018-10-16 13:15:00,41.7,41.73,41.69,41.69,7981.5,31.6094,31.6322,31.6019,31.6019,7981.5
2018-10-16 13:20:00,41.69,41.71,41.66,41.66,10803.0,31.6019,31.617,31.5791,31.5791,10803.0
2018-10-16 13:25:00,41.66,41.69,41.63,41.69,39501.0,31.5791,31.6019,31.5564,31.6019,39501.0
2018-10-16 13:30:00,41.68,41.77,41.67,41.75,17859.0,31.5943,31.6625,31.5867,31.6473,17859.0
2018-10-16 13:35:00,41.75,41.76,41.71,41.73,17398.5,31.6473,31.6549,31.617,31.6322,17398.5
2018-10-16 13:40:00,41.74,41.75,41.72,41.75,9235.5,31.6398,31.6473,31.6246,31.6473,9235.5
2018-10-16 13:45:00,41.75,41.8,41.75,41.8,8407.5,31.6473,31.6852,31.6473,31.6852,8407.5
2018-10-16 13:50:00,41.8,41.82,41.75,41.77,13239.0,31.6852,31.7004,31.6473,31.6625,13239.0
2018-10-16 13:55:00,41.78,41.79,41.73,41.75,12054.0,31.6701,31.6777,31.6322,31.6473,12054.0
2018-10-16 14:00:00,41.75,41.79,41.75,41.78,20568.0,31.6473,31.6777,31.6473,31.6701,20568.0
2018-10-16 14:05:00,41.79,41.83,41.79,41.8,13332.0,31.6777,31.708,31.6777,31.6852,13332.0
2018-10-16 14:10:00,41.81,41.83,41.8,41.82,9579.0,31.6928,31.708,31.6852,31.7004,9579.0
2018-10-16 14:15:00,41.82,41.83,41.77,41.8,18603.0,31.7004,31.708,31.6625,31.6852,18603.0
2018-10-16 14:20:00,41.8,41.82,41.77,41.79,16993.5,31.6852,31.7004,31.6625,31.6777,16993.5
2018-10-16 14:25:00,41.81,41.85,41.8,41.85,13809.0,31.6928,31.7231,31.6852,31.7231,13809.0
2018-10-16 14:30:00,41.85,41.89,41.84,41.89,13006.5,31.7231,31.7535,31.7156,31.7535,13006.5
2018-10-16 14:35:00,41.87,41.91,41.87,41.89,18421.5,31.7383,31.7686,31.7383,31.7535,18421.5
2018-10-16 14:40:00,41.89,41.93,41.87,41.93,10338.0,31.7535,31.7838,31.7383,31.7838,10338.0
2018-10-16 14:45:00,41.91,41.92,41.89,41.89,17053.5,31.7686,31.7762,31.7535,31.7535,17053.5
2018-10-16 14:50:00,41.89,41.89,41.83,41.85,13708.5,31.7535,31.7535,31.708,31.7231,13708.5
2018-10-16 14:55:00,41.85,41.86,41.83,41.84,15871.5,31.7231,31.7307,31.708,31.7156,15871.5
2018-10-16 15:00:00,41.83,41.84,41.77,41.78,15885.0,31.708,31.7156,31.6625,31.6701,15885.0
2018-10-16 15:05:00,41.79,41.81,41.76,41.81,16132.5,31.6777,31.6928,31.6549,31.6928,16132.5
2018-10-16 15:10:00,41.81,41.85,41.76,41.84,15718.5,31.6928,31.7231,31.6549,31.7156,15718.5
2018-10-16 15:15:00,41.83,41.84,41.81,41.84,17125.5,31.708,31.7156,31.6928,31.7156,17125.5
2018-10-16 15:20:00,41.82,41.83,41.76,41.77,17631.0,31.7004,31.708,31.6549,31.6625,17631.0
2018-10-16 15:25:00,41.77,41.78,41.73,41.74,15856.5,31.6625,31.6701,31.6322,31.6398,15856.5
2018-10-16 15:30:00,41.74,41.81,41.72,41.81,41286.0,31.6398,31.6928,31.6246,31.6928,41286.0
2018-10-16 15:35:00,41.81,41.88,41.8,41.88,20724.0,31.6928,31.7459,31.6852,31.7459,20724.0
2018-10-16 15:40:00,41.88,41.94,41.87,41.93,52587.0,31.7459,31.7914,31.7383,31.7838,52587.0
2018-10-16 15:45:00,41.94,41.99,41.92,41.99,53580.0,31.7914,31.8293,31.7762,31.8293,53580.0
2018-10-16 15:50:00,41.99,42.06,41.94,42.04,109134.0,31.8293,31.8823,31.7914,31.8672,109134.0
2018-10-16 15:55:00,42.03,42.04,41.96,41.96,200889.0,31.8596,31.8672,31.8065,31.8065,200889.0
2018-10-17 09:30:00,41.91,41.98,41.7,41.8,55155.0,31.7686,31.8217,31.6094,31.6852,55155.0
2018-10-17 09:35:00,41.69,41.87,41.69,41.74,29353.5,31.6019,31.7383,31.6019,31.6398,29353.5
2018-10-17 09:40:00,41.75,41.77,41.58,41.65,24267.0,31.6473,31.6625,31.5185,31.5715,24267.0
2018-10-17 09:45:00,41.66,41.66,41.42,41.44,25026.0,31.5791,31.5791,31.3972,31.4124,25026.0
2018-10-17 09:50:00,41.44,41.54,41.41,41.47,39471.0,31.4124,31.4882,31.3896,31.4351,39471.0
2018-10-17 09:55:00,41.44,41.47,41.33,41.33,15811.5,31.4124,31.4351,31.329,31.329,15811.5
2018-10-17 10:00:00,41.33,41.37,41.29,41.37,16110.0,31.329,31.3593,31.2987,31.3593,16110.0
2018-10-17 10:05:00,41.39,41.44,41.33,41.44,13974.0,31.3745,31.4124,31.329,31.4124,13974.0
2018-10-17 10:10:00,41.45,41.47,41.28,41.29,17323.5,31.4199,31.4351,31.2911,31.2987,17323.5
2018-10-17 10:15:00,41.29,41.31,41.25,41.31,12186.0,31.2987,31.3138,31.2683,31.3138,12186.0
2018-10-17 10:20:00,41.29,41.33,41.23,41.26,16140.0,31.2987,31.329,31.2532,31.2759,16140.0
2018-10-17 10:25:00,41.27,41.32,41.24,41.26,17110.5,31.2835,31.3214,31.2608,31.2759,17110.5
2018-10-17 10:30:00,41.25,41.28,41.11,41.11,17740.5,31.2683,31.2911,31.1622,31.1622,17740.5
2018-10-17 10:35:00,41.11,41.12,41.01,41.05,21216.0,31.1622,31.1698,31.0864,31.1167,21216.0
2018-10-17 10:40:00,41.04,41.04,40.88,40.89,75744.0,31.1091,31.1091,30.9879,30.9954,75744.0
2018-10-17 10:45:00,40.88,40.93,40.79,40.88,27742.5,30.9879,31.0258,30.9196,30.9879,27742.5
2018-10-17 10:50:00,40.88,40.92,40.82,40.89,39256.5,30.9879,31.0182,30.9424,30.9954,39256.5
2018-10-17 10:55:00,40.92,40.95,40.85,40.86,33012.0,31.0182,31.0409,30.9651,30.9727,33012.0
2018-10-17 11:00:00,40.86,40.89,40.82,40.83,16155.0,30.9727,30.9954,30.9424,30.95,16155.0
2018-10-17 11:05:00,40.81,40.95,40.78,40.95,34333.5,30.9348,31.0409,30.9121,31.0409,34333.5
2018-10-17 11:10:00,40.93,40.95,40.9,40.92,21343.5,31.0258,31.0409,31.003,31.0182,21343.5
2018-10-17 11:15:00,40.92,40.95,40.87,40.9,18000.0,31.0182,31.0409,30.9803,31.003,18000.0
2018-10-17 11:20:00,40.89,40.95,40.89,40.93,23781.0,30.9954,31.0409,30.9954,31.0258,23781.0
2018-10-17 11:25:00,40.95,40.95,40.89,40.95,42934.5,31.0409,31.0409,30.9954,31.0409,42934.5
2018-10-17 11:30:00,40.95,40.95,40.91,40.91,40410.0,31.0409,31.0409,31.0106,31.0106,40410.0
2018-10-17 11:35:00,40.91,40.95,40.89,40.91,12286.5,31.0106,31.0409,30.9954,31.0106,12286.5
2018-10-17 11:40:00,40.91,41.1,40.91,41.07,48886.5,31.0106,31.1546,31.0106,31.1319,48886.5
2018-10-17 11:45:00,41.09,41.17,41.09,41.12,20308.5,31.1471,31.2077,31.1471,31.1698,20308.5
2018-10-17 11:50:00,41.13,41.15,41.05,41.07,58606.5,31.1774,31.1925,31.1167,31.1319,58606.5
2018-10-17 11:55:00,41.07,41.11,40.99,41.11,22936.5,31.1319,31.1622,31.0712,31.1622,22936.5
2018-10-17 12:00:00,41.11,41.15,41.09,41.12,17553.0,31.1622,31.1925,31.1471,31.1698,17553.0
2018-10-17 12:05:00,41.11,41.18,41.11,41.17,7950.0,31.1622,31.2153,31.1622,31.2077,7950.0
2018-10-17 12:10:00,41.18,41.18,41.11,41.17,20913.0,31.2153,31.2153,31.1622,31.2077,20913.0
2018-10-17 12:15:00,41.17,41.21,41.15,41.19,18090.0,31.2077,31.238,31.1925,31.2229,18090.0
2018-10-17 12:20:00,41.19,41.19,41.11,41.17,33744.0,31.2229,31.2229,31.1622,31.2077,33744.0
2018-10-17 12:25:00,41.17,41.2,41.14,41.16,28240.5,31.2077,31.2304,31.185,31.2001,28240.5
2018-10-17 12:30:00,41.16,41.2,41.13,41.19,14022.0,31.2001,31.2304,31.1774,31.2229,14022.0
2018-10-17 12:35:00,41.2,41.21,41.17,41.21,5587.5,31.2304,31.238,31.2077,31.238,5587.5
2018-10-17 12:40:00,41.22,41.3,41.22,41.27,37800.0,31.2456,31.3062,31.2456,31.2835,37800.0
2018-10-17 12:45:00,41.27,41.27,41.19,41.19,9150.0,31.2835,31.2835,31.2229,31.2229,9150.0
2018-10-17 12:50:00,41.21,41.26,41.17,41.24,6450.0,31.238,31.2759,31.2077,31.2608,6450.0
2018-10-17 12:55:00,41.26,41.33,41.25,41.32,10831.5,31.2759,31.329,31.2683,31.3214,10831.5
2018-10-17 13:00:00,41.33,41.36,41.27,41.35,12454.5,31.329,31.3517,31.2835,31.3441,12454.5
2018-10-17 13:05:00,41.36,41.41,41.35,41.35,11487.0,31.3517,31.3896,31.3441,31.3441,11487.0
2018-10-17 13:10:00,41.33,41.36,41.31,41.34,6669.0,31.329,31.3517,31.3138,31.3366,6669.0
2018-10-17 13:15:00,41.35,41.36,41.32,41.33,7605.0,31.3441,31.3517,31.3214,31.329,7605.0
2018-10-17 13:20:00,41.33,41.39,41.33,41.35,5401.5,31.329,31.3745,31.329,31.3441,5401.5
2018-10-17 13:25:00,41.34,41.35,41.3,41.32,5295.0,31.3366,31.3441,31.3062,31.3214,5295.0
2018-10-17 13:30:00,41.32,41.35,41.28,41.33,7390.5,31.3214,31.3441,31.2911,31.329,7390.5
2018-10-17 13:35:00,41.3,41.34,41.27,41.32,8040.0,31.3062,31.3366,31.2835,31.3214,8040.0
2018-10-17 13:40:00,41.33,41.35,41.31,41.33,5121.0,31.329,31.3441,31.3138,31.329,5121.0
2018-10-17 13:45:00,41.31,41.33,41.26,41.26,9246.0,31.3138,31.329,31.2759,31.2759,9246.0
2018-10-17 13:50:00,41.27,41.33,41.25,41.29,7434.0,31.2835,31.329,31.2683,31.2987,7434.0
2018-10-17 13:55:00,41.31,41.33,41.28,41.31,4423.5,31.3138,31.329,31.2911,31.3138,4423.5
2018-10-17 14:00:00,41.31,41.31,41.16,41.18,18222.0,31.3138,31.3138,31.2001,31.2153,18222.0
2018-10-17 14:05:00,41.21,41.29,41.21,41.27,9928.5,31.238,31.2987,31.238,31.2835,9928.5
2018-10-17 14:10:00,41.25,41.25,41.15,41.17,7317.0,31.2683,31.2683,31.1925,31.2077,7317.0
2018-10-17 14:15:00,41.13,41.14,41.11,41.13,7350.0,31.1774,31.185,31.1622,31.1774,7350.0
2018-10-17 14:20:00,41.12,41.13,40.99,41.04,16900.5,31.1698,31.1774,31.0712,31.1091,16900.5
2018-10-17 14:25:00,41.03,41.1,41.02,41.06,11032.5,31.1016,31.1546,31.094,31.1243,11032.5
2018-10-17 14:30:00,41.03,41.08,41.01,41.03,11325.0,31.1016,31.1395,31.0864,31.1016,11325.0
2018-10-17 14:35:00,41.01,41.05,40.98,41.04,18108.0,31.0864,31.1167,31.0637,31.1091,18108.0
2018-10-17 14:40:00,41.05,41.15,41.05,41.13,8430.0,31.1167,31.1925,31.1167,31.1774,8430.0
2018-10-17 14:45:00,41.15,41.17,41.13,41.15,7620.0,31.1925,31.2077,31.1774,31.1925,7620.0
2018-10-17 14:50:00,41.15,41.23,41.15,41.23,10392.0,31.1925,31.2532,31.1925,31.2532,10392.0
2018-10-17 14:55:00,41.23,41.27,41.21,41.22,15204.0,31.2532,31.2835,31.238,31.2456,15204.0
2018-10-17 15:00:00,41.21,41.22,41.18,41.19,9819.0,31.238,31.2456,31.2153,31.2229,9819.0
2018-10-17 15:05:00,41.19,41.27,41.17,41.26,14748.0,31.2229,31.2835,31.2077,31.2759,14748.0
2018-10-17 15:10:00,41.26,41.27,41.2,41.2,6660.0,31.2759,31.2835,31.2304,31.2304,6660.0
2018-10-17 15:15:00,41.2,41.21,41.12,41.13,13227.0,31.2304,31.238,31.1698,31.1774,13227.0
2018-10-17 15:20:00,41.13,41.17,41.12,41.16,19852.5,31.1774,31.2077,31.1698,31.2001,19852.5
2018-10-17 15:25:00,41.17,41.23,41.17,41.2,12238.5,31.2077,31.2532,31.2077,31.2304,12238.5
2018-10-17 15:30:00,41.19,41.21,41.06,41.1,20476.5,31.2229,31.238,31.1243,31.1546,20476.5
2018-10-17 15:35:00,41.1,41.13,41.07,41.1,19536.0,31.1546,31.1774,31.1319,31.1546,19536.0
2018-10-17 15:40:00,41.09,41.11,41.02,41.05,18607.5,31.1471,31.1622,31.094,31.1167,18607.5
2018-10-17 15:45:00,41.05,41.11,41.03,41.09,39181.5,31.1167,31.1622,31.1016,31.1471,39181.5
2018-10-17 15:50:00,41.09,41.17,41.07,41.15,53004.0,31.1471,31.2077,31.1319,31.1925,53004.0
2018-10-17 15:55:00,41.15,41.16,41.12,41.16,112510.5,31.1925,31.2001,31.1698,31.2001,112510.5
2018-10-18 09:30:00,41.05,41.15,40.63,40.65,54276.0,31.1167,31.1925,30.7984,30.8135,54276.0
2018-10-18 09:35:00,40.65,40.81,40.55,40.67,95419.5,30.8135,30.9348,30.7377,30.8287,95419.5
2018-10-18 09:40:00,40.69,40.79,40.67,40.74,15801.0,30.8438,30.9196,30.8287,30.8817,15801.0
2018-10-18 09:45:00,40.72,40.84,40.69,40.82,26416.5,30.8666,30.9575,30.8438,30.9424,26416.5
2018-10-18 09:50:00,40.81,40.84,40.65,40.72,23860.5,30.9348,30.9575,30.8135,30.8666,23860.5
2018-10-18 09:55:00,40.71,40.71,40.61,40.63,18004.5,30.859,30.859,30.7832,30.7984,18004.5
2018-10-18 10:00:00,40.6,40.67,40.59,40.66,35743.5,30.7756,30.8287,30.768,30.8211,35743.5
2018-10-18 10:05:00,40.65,40.81,40.65,40.74,84652.5,30.8135,30.9348,30.8135,30.8817,84652.5
2018-10-18 10:10:00,40.73,40.75,40.63,40.65,8085.0,30.8742,30.8893,30.7984,30.8135,8085.0
2018-10-18 10:15:00,40.66,40.79,40.65,40.79,9189.0,30.8211,30.9196,30.8135,30.9196,9189.0
2018-10-18 10:20:00,40.77,40.87,40.77,40.83,12786.0,30.9045,30.9803,30.9045,30.95,12786.0
2018-10-18 10:25:00,40.84,40.86,40.75,40.79,53077.5,30.9575,30.9727,30.8893,30.9196,53077.5
2018-10-18 10:30:00,40.78,40.92,40.78,40.85,41085.0,30.9121,31.0182,30.9121,30.9651,41085.0
2018-10-18 10:35:00,40.86,40.9,40.83,40.85,13168.5,30.9727,31.003,30.95,30.9651,13168.5
2018-10-18 10:40:00,40.87,40.9,40.84,40.88,16474.5,30.9803,31.003,30.9575,30.9879,16474.5
2018-10-18 10:45:00,40.89,40.92,40.81,40.82,16000.5,30.9954,31.0182,30.9348,30.9424,16000.5
2018-10-18 10:50:00,40.81,40.86,40.77,40.8,16224.0,30.9348,30.9727,30.9045,30.9272,16224.0
2018-10-18 10:55:00,40.79,40.87,40.78,40.81,8550.0,30.9196,30.9803,30.9121,30.9348,8550.0
2018-10-18 11:00:00,40.83,40.85,40.72,40.75,62773.5,30.95,30.9651,30.8666,30.8893,62773.5
2018-10-18 11:05:00,40.74,40.74,40.66,40.66,17482.5,30.8817,30.8817,30.8211,30.8211,17482.5
2018-10-18 11:10:00,40.68,40.68,40.63,40.66,24001.5,30.8363,30.8363,30.7984,30.8211,24001.5
2018-10-18 11:15:00,40.64,40.73,40.64,40.7,9385.5,30.8059,30.8742,30.8059,30.8514,9385.5
2018-10-18 11:20:00,40.69,40.69,40.56,40.56,20175.0,30.8438,30.8438,30.7453,30.7453,20175.0
2018-10-18 11:25:00,40.57,40.61,40.51,40.53,20953.5,30.7529,30.7832,30.7074,30.7226,20953.5
2018-10-18 11:30:00,40.52,40.53,40.39,40.4,40008.0,30.715,30.7226,30.6164,30.624,40008.0
2018-10-18 11:35:00,40.4,40.41,40.33,40.39,10939.5,30.624,30.6316,30.571,30.6164,10939.5
2018-10-18 11:40:00,40.39,40.4,40.33,40.35,12132.0,30.6164,30.624,30.571,30.5861,12132.0
2018-10-18 11:45:00,40.33,40.33,40.13,40.16,47958.0,30.571,30.571,30.4194,30.4421,47958.0
2018-10-18 11:50:00,40.16,40.21,40.08,40.19,19419.0,30.4421,30.48,30.3815,30.4648,19419.0
2018-10-18 11:55:00,40.2,40.24,40.16,40.21,10377.0,30.4724,30.5027,30.4421,30.48,10377.0
2018-10-18 12:00:00,40.19,40.21,40.16,40.2,7807.5,30.4648,30.48,30.4421,30.4724,7807.5
2018-10-18 12:05:00,40.2,40.3,40.2,40.23,11089.5,30.4724,30.5482,30.4724,30.4952,11089.5
2018-10-18 12:10:00,40.23,40.27,40.21,40.25,8070.0,30.4952,30.5255,30.48,30.5103,8070.0
2018-10-18 12:15:00,40.26,40.27,40.16,40.18,10539.0,30.5179,30.5255,30.4421,30.4573,10539.0
2018-10-18 12:20:00,40.16,40.35,40.16,40.35,9460.5,30.4421,30.5861,30.4421,30.5861,9460.5
2018-10-18 12:25:00,40.33,40.38,40.29,40.29,8790.0,30.571,30.6089,30.5406,30.5406,8790.0
2018-10-18 12:30:00,40.3,40.4,40.24,40.37,16584.0,30.5482,30.624,30.5027,30.6013,16584.0
2018-10-18 12:35:00,40.37,40.37,40.3,40.35,10173.0,30.6013,30.6013,30.5482,30.5861,10173.0
2018-10-18 12:40:00,40.36,40.45,40.36,40.43,9789.0,30.5937,30.6619,30.5937,30.6468,9789.0
2018-10-18 12:45:00,40.42,40.43,40.35,40.35,7233.0,30.6392,30.6468,30.5861,30.5861,7233.0
2018-10-18 12:50:00,40.36,40.37,40.3,40.31,9006.0,30.5937,30.6013,30.5482,30.5558,9006.0
2018-10-18 12:55:00,40.33,40.37,40.28,40.28,7516.5,30.571,30.6013,30.5331,30.5331,7516.5
2018-10-18 13:00:00,40.3,40.35,40.27,40.27,7701.0,30.5482,30.5861,30.5255,30.5255,7701.0
2018-10-18 13:05:00,40.27,40.27,40.21,40.23,9390.0,30.5255,30.5255,30.48,30.4952,9390.0
2018-10-18 13:10:00,40.22,40.26,40.15,40.18,8059.5,30.4876,30.5179,30.4345,30.4573,8059.5
2018-10-18 13:15:00,40.17,40.22,40.12,40.13,14154.0,30.4497,30.4876,30.4118,30.4194,14154.0
2018-10-18 13:20:00,40.14,40.17,40.05,40.11,42232.5,30.4269,30.4497,30.3587,30.4042,42232.5
2018-10-18 13:25:00,40.08,40.1,40.03,40.05,22453.5,30.3815,30.3966,30.3435,30.3587,22453.5
2018-10-18 13:30:00,40.05,40.05,39.92,40.0,53640.0,30.3587,30.3587,30.2602,30.3208,53640.0
2018-10-18 13:35:00,40.01,40.03,39.92,40.03,25597.5,30.3284,30.3435,30.2602,30.3435,25597.5
2018-10-18 13:40:00,40.03,40.03,39.8,39.83,30466.5,30.3435,30.3435,30.1692,30.1919,30466.5
2018-10-18 13:45:00,39.83,39.85,39.77,39.83,137200.5,30.1919,30.2071,30.1465,30.1919,137200.5
2018-10-18 13:50:00,39.83,39.83,39.77,39.83,41386.5,30.1919,30.1919,30.1465,30.1919,41386.5
2018-10-18 13:55:00,39.83,39.83,39.77,39.81,50197.5,30.1919,30.1919,30.1465,30.1768,50197.5
2018-10-18 14:00:00,39.8,39.95,39.8,39.95,43239.0,30.1692,30.2829,30.1692,30.2829,43239.0
2018-10-18 14:05:00,39.93,40.12,39.91,40.07,38431.5,30.2677,30.4118,30.2526,30.3739,38431.5
2018-10-18 14:10:00,40.05,40.11,40.02,40.09,19506.0,30.3587,30.4042,30.336,30.389,19506.0
2018-10-18 14:15:00,40.08,40.13,40.03,40.05,28213.5,30.3815,30.4194,30.3435,30.3587,28213.5
2018-10-18 14:20:00,40.05,40.25,40.01,40.25,22668.0,30.3587,30.5103,30.3284,30.5103,22668.0
2018-10-18 14:25:00,40.25,40.25,40.11,40.15,22366.5,30.5103,30.5103,30.4042,30.4345,22366.5
2018-10-18 14:30:00,40.14,40.15,40.07,40.13,28534.5,30.4269,30.4345,30.3739,30.4194,28534.5
2018-10-18 14:35:00,40.12,40.19,40.07,40.14,26094.0,30.4118,30.4648,30.3739,30.4269,26094.0
2018-10-18 14:40:00,40.13,40.21,40.12,40.19,165595.5,30.4194,30.48,30.4118,30.4648,165595.5
2018-10-18 14:45:00,40.19,40.23,40.16,40.19,61050.0,30.4648,30.4952,30.4421,30.4648,61050.0
2018-10-18 14:50:00,40.18,40.23,40.15,40.2,15753.0,30.4573,30.4952,30.4345,30.4724,15753.0
2018-10-18 14:55:00,40.19,40.19,40.12,40.13,19654.5,30.4648,30.4648,30.4118,30.4194,19654.5
2018-10-18 15:00:00,40.14,40.15,40.04,40.04,20245.5,30.4269,30.4345,30.3511,30.3511,20245.5
2018-10-18 15:05:00,40.04,40.09,40.03,40.08,25045.5,30.3511,30.389,30.3435,30.3815,25045.5
2018-10-18 15:10:00,40.09,40.09,39.99,40.01,36361.5,30.389,30.389,30.3132,30.3284,36361.5
2018-10-18 15:15:00,40.02,40.09,40.0,40.01,158914.5,30.336,30.389,30.3208,30.3284,158914.5
2018-10-18 15:20:00,40.01,40.15,40.01,40.15,218100.0,30.3284,30.4345,30.3284,30.4345,218100.0
2018-10-18 15:25:00,40.15,40.24,40.13,40.19,41031.0,30.4345,30.5027,30.4194,30.4648,41031.0
2018-10-18 15:30:00,40.19,40.19,40.08,40.12,48777.0,30.4648,30.4648,30.3815,30.4118,48777.0
2018-10-18 15:35:00,40.11,40.22,40.09,40.22,31869.0,30.4042,30.4876,30.389,30.4876,31869.0
2018-10-18 15:40:00,40.23,40.28,40.18,40.19,83320.5,30.4952,30.5331,30.4573,30.4648,83320.5
2018-10-18 15:45:00,40.19,40.22,40.17,40.18,83368.5,30.4648,30.4876,30.4497,30.4573,83368.5
2018-10-18 15:50:00,40.17,40.2,40.14,40.18,94353.0,30.4497,30.4724,30.4269,30.4573,94353.0
2018-10-18 15:55:00,40.18,40.24,40.16,40.23,211566.0,30.4573,30.5027,30.4421,30.4952,211566.0
2018-10-19 09:30:00,40.09,40.33,40.06,40.18,245217.0,30.389,30.571,30.3663,30.4573,245217.0
2018-10-19 09:35:00,40.18,40.23,40.01,40.13,27463.5,30.4573,30.4952,30.3284,30.4194,27463.5
2018-10-19 09:40:00,40.13,40.29,40.09,40.29,14970.0,30.4194,30.5406,30.389,30.5406,14970.0
2018-10-19 09:45:00,40.28,40.37,40.28,40.37,22461.0,30.5331,30.6013,30.5331,30.6013,22461.0
2018-10-19 09:50:00,40.4,40.53,40.4,40.5,34414.5,30.624,30.7226,30.624,30.6998,34414.5
2018-10-19 09:55:00,40.49,40.51,40.41,40.45,32592.0,30.6922,30.7074,30.6316,30.6619,32592.0
2018-10-19 10:00:00,40.48,40.59,40.37,40.59,50127.0,30.6847,30.768,30.6013,30.768,50127.0
2018-10-19 10:05:00,40.6,40.65,40.53,40.55,36870.0,30.7756,30.8135,30.7226,30.7377,36870.0
2018-10-19 10:10:00,40.54,40.54,40.44,40.46,25689.0,30.7301,30.7301,30.6543,30.6695,25689.0
2018-10-19 10:15:00,40.47,40.61,40.47,40.59,46842.0,30.6771,30.7832,30.6771,30.768,46842.0
2018-10-19 10:20:00,40.59,40.62,40.55,40.57,92440.5,30.768,30.7908,30.7377,30.7529,92440.5
2018-10-19 10:25:00,40.57,40.59,40.43,40.48,166266.0,30.7529,30.768,30.6468,30.6847,166266.0
2018-10-19 10:30:00,40.46,40.47,40.39,40.43,29410.5,30.6695,30.6771,30.6164,30.6468,29410.5
2018-10-19 10:35:00,40.45,40.47,40.36,40.36,19893.0,30.6619,30.6771,30.5937,30.5937,19893.0
2018-10-19 10:40:00,40.35,40.37,40.29,40.37,17785.5,30.5861,30.6013,30.5406,30.6013,17785.5
2018-10-19 10:45:00,40.37,40.38,40.24,40.25,44968.5,30.6013,30.6089,30.5027,30.5103,44968.5
2018-10-19 10:50:00,40.23,40.25,40.13,40.25,22078.5,30.4952,30.5103,30.4194,30.5103,22078.5
2018-10-19 10:55:00,40.25,40.3,40.23,40.3,17787.0,30.5103,30.5482,30.4952,30.5482,17787.0
2018-10-19 11:00:00,40.31,40.49,40.31,40.43,30949.5,30.5558,30.6922,30.5558,30.6468,30949.5
2018-10-19 11:05:00,40.43,40.46,40.41,40.43,30312.0,30.6468,30.6695,30.6316,30.6468,30312.0
2018-10-19 11:10:00,40.45,40.49,40.4,40.45,23305.5,30.6619,30.6922,30.624,30.6619,23305.5
2018-10-19 11:15:00,40.45,40.48,40.31,40.31,12325.5,30.6619,30.6847,30.5558,30.5558,12325.5
2018-10-19 11:20:00,40.32,40.33,40.28,40.32,19030.5,30.5634,30.571,30.5331,30.5634,19030.5
2018-10-19 11:25:00,40.32,40.34,40.24,40.24,23656.5,30.5634,30.5785,30.5027,30.5027,23656.5
2018-10-19 11:30:00,40.23,40.25,40.16,40.2,22999.5,30.4952,30.5103,30.4421,30.4724,22999.5
2018-10-19 11:35:00,40.2,40.22,40.15,40.21,17061.0,30.4724,30.4876,30.4345,30.48,17061.0
2018-10-19 11:40:00,40.2,40.23,40.17,40.21,6781.5,30.4724,30.4952,30.4497,30.48,6781.5
2018-10-19 11:45:00,40.19,40.26,40.19,40.25,15793.5,30.4648,30.5179,30.4648,30.5103,15793.5
2018-10-19 11:50:00,40.26,40.33,40.22,40.22,24280.5,30.5179,30.571,30.4876,30.4876,24280.5
2018-10-19 11:55:00,40.23,40.43,40.21,40.41,21900.0,30.4952,30.6468,30.48,30.6316,21900.0
2018-10-19 12:00:00,40.41,40.45,40.31,40.38,14070.0,30.6316,30.6619,30.5558,30.6089,14070.0
2018-10-19 12:05:00,40.37,40.41,40.29,40.3,11100.0,30.6013,30.6316,30.5406,30.5482,11100.0
2018-10-19 12:10:00,40.29,40.29,40.22,40.25,26148.0,30.5406,30.5406,30.4876,30.5103,26148.0
2018-10-19 12:15:00,40.25,40.27,40.14,40.17,20977.5,30.5103,30.5255,30.4269,30.4497,20977.5
2018-10-19 12:20:00,40.16,40.17,40.1,40.1,8872.5,30.4421,30.4497,30.3966,30.3966,8872.5
2018-10-19 12:25:00,40.09,40.11,40.04,40.07,7956.0,30.389,30.4042,30.3511,30.3739,7956.0
2018-10-19 12:30:00,40.05,40.11,39.99,40.0,19212.0,30.3587,30.4042,30.3132,30.3208,19212.0
2018-10-19 12:35:00,40.01,40.05,39.99,40.04,11851.5,30.3284,30.3587,30.3132,30.3511,11851.5
2018-10-19 12:40:00,40.02,40.07,39.97,40.06,9220.5,30.336,30.3739,30.2981,30.3663,9220.5
2018-10-19 12:45:00,40.06,40.13,40.05,40.11,15912.0,30.3663,30.4194,30.3587,30.4042,15912.0
2018-10-19 12:50:00,40.12,40.12,40.0,40.11,20563.5,30.4118,30.4118,30.3208,30.4042,20563.5
2018-10-19 12:55:00,40.11,40.14,40.1,40.1,8850.0,30.4042,30.4269,30.3966,30.3966,8850.0
2018-10-19 13:00:00,40.08,40.08,40.01,40.07,14331.0,30.3815,30.3815,30.3284,30.3739,14331.0
2018-10-19 13:05:00,40.05,40.07,39.99,40.03,12957.0,30.3587,30.3739,30.3132,30.3435,12957.0
2018-10-19 13:10:00,40.04,40.25,40.04,40.23,30444.0,30.3511,30.5103,30.3511,30.4952,30444.0
2018-10-19 13:15:00,40.24,40.3,40.24,40.26,23439.0,30.5027,30.5482,30.5027,30.5179,23439.0
2018-10-19 13:20:00,40.27,40.27,40.18,40.23,13485.0,30.5255,30.5255,30.4573,30.4952,13485.0
2018-10-19 13:25:00,40.21,40.27,40.19,40.27,11706.0,30.48,30.5255,30.4648,30.5255,11706.0
2018-10-19 13:30:00,40.25,40.29,40.23,40.25,23082.0,30.5103,30.5406,30.4952,30.5103,23082.0
2018-10-19 13:35:00,40.24,40.25,40.18,40.19,13918.5,30.5027,30.5103,30.4573,30.4648,13918.5
2018-10-19 13:40:00,40.18,40.23,40.17,40.19,10746.0,30.4573,30.4952,30.4497,30.4648,10746.0
2018-10-19 13:45:00,40.18,40.27,40.18,40.25,7902.0,30.4573,30.5255,30.4573,30.5103,7902.0
2018-10-19 13:50:00,40.25,40.27,40.19,40.22,18994.5,30.5103,30.5255,30.4648,30.4876,18994.5
2018-10-19 13:55:00,40.23,40.23,40.19,40.21,6327.0,30.4952,30.4952,30.4648,30.48,6327.0
2018-10-19 14:00:00,40.21,40.21,40.05,40.05,12900.0,30.48,30.48,30.3587,30.3587,12900.0
2018-10-19 14:05:00,40.03,40.03,39.94,40.01,67482.0,30.3435,30.3435,30.2753,30.3284,67482.0
2018-10-19 14:10:00,40.01,40.1,40.01,40.03,12859.5,30.3284,30.3966,30.3284,30.3435,12859.5
2018-10-19 14:15:00,40.04,40.13,40.03,40.11,13203.0,30.3511,30.4194,30.3435,30.4042,13203.0
2018-10-19 14:20:00,40.1,40.23,40.1,40.22,17839.5,30.3966,30.4952,30.3966,30.4876,17839.5
2018-10-19 14:25:00,40.23,40.25,40.2,40.21,10455.0,30.4952,30.5103,30.4724,30.48,10455.0
2018-10-19 14:30:00,40.21,40.32,40.17,40.27,32154.0,30.48,30.5634,30.4497,30.5255,32154.0
2018-10-19 14:35:00,40.27,40.36,40.27,40.31,19510.5,30.5255,30.5937,30.5255,30.5558,19510.5
2018-10-19 14:40:00,40.31,40.32,40.25,40.25,20362.5,30.5558,30.5634,30.5103,30.5103,20362.5
2018-10-19 14:45:00,40.26,40.39,40.26,40.37,24778.5,30.5179,30.6164,30.5179,30.6013,24778.5
2018-10-19 14:50:00,40.37,40.38,40.32,40.33,32173.5,30.6013,30.6089,30.5634,30.571,32173.5
2018-10-19 14:55:00,40.33,40.34,40.26,40.26,16294.5,30.571,30.5785,30.5179,30.5179,16294.5
2018-10-19 15:00:00,40.26,40.27,40.13,40.14,29836.5,30.5179,30.5255,30.4194,30.4269,29836.5
2018-10-19 15:05:00,40.15,40.17,40.12,40.17,17970.0,30.4345,30.4497,30.4118,30.4497,17970.0
2018-10-19 15:10:00,40.16,40.19,40.13,40.15,22056.0,30.4421,30.4648,30.4194,30.4345,22056.0
2018-10-19 15:15:00,40.15,40.22,40.11,40.22,21964.5,30.4345,30.4876,30.4042,30.4876,21964.5
2018-10-19 15:20:00,40.22,40.27,40.18,40.19,25548.0,30.4876,30.5255,30.4573,30.4648,25548.0
2018-10-19 15:25:00,40.19,40.36,40.19,40.35,54520.5,30.4648,30.5937,30.4648,30.5861,54520.5
2018-10-19 15:30:00,40.34,40.34,40.23,40.26,121489.5,30.5785,30.5785,30.4952,30.5179,121489.5
2018-10-19 15:35:00,40.25,40.26,40.17,40.19,65512.5,30.5103,30.5179,30.4497,30.4648,65512.5
2018-10-19 15:40:00,40.19,40.25,40.17,40.25,96906.0,30.4648,30.5103,30.4497,30.5103,96906.0
2018-10-19 15:45:00,40.24,40.28,40.2,40.23,86103.0,30.5027,30.5331,30.4724,30.4952,86103.0
2018-10-19 15:50:00,40.23,40.31,40.21,40.21,140518.5,30.4952,30.5558,30.48,30.48,140518.5
2018-10-19 15:55:00,40.21,40.21,40.14,40.16,176556.0,30.48,30.48,30.4269,30.4421,176556.0
2018-10-22 09:30:00,40.19,40.47,40.19,40.47,153645.0,30.4648,30.6771,30.4648,30.6771,153645.0
2018-10-22 09:35:00,40.44,40.44,40.23,40.23,45610.5,30.6543,30.6543,30.4952,30.4952,45610.5
2018-10-22 09:40:00,40.24,40.33,40.18,40.29,52596.0,30.5027,30.571,30.4573,30.5406,52596.0
2018-10-22 09:45:00,40.28,40.38,40.1,40.19,265677.0,30.5331,30.6089,30.3966,30.4648,265677.0
2018-10-22 09:50:00,40.19,40.27,40.05,40.19,80628.0,30.4648,30.5255,30.3587,30.4648,80628.0
2018-10-22 09:55:00,40.19,40.27,40.17,40.22,395317.5,30.4648,30.5255,30.4497,30.4876,395317.5
2018-10-22 10:00:00,40.23,40.41,40.16,40.39,70387.5,30.4952,30.6316,30.4421,30.6164,70387.5
2018-10-22 10:05:00,40.41,40.41,40.23,40.25,73101.0,30.6316,30.6316,30.4952,30.5103,73101.0
2018-10-22 10:10:00,40.25,40.48,40.21,40.42,48039.0,30.5103,30.6847,30.48,30.6392,48039.0
2018-10-22 10:15:00,40.43,40.45,40.23,40.26,35251.5,30.6468,30.6619,30.4952,30.5179,35251.5
2018-10-22 10:20:00,40.25,40.29,40.15,40.18,76638.0,30.5103,30.5406,30.4345,30.4573,76638.0
2018-10-22 10:25:00,40.17,40.24,40.13,40.21,29139.0,30.4497,30.5027,30.4194,30.48,29139.0
2018-10-22 10:30:00,40.19,40.3,40.17,40.29,39352.5,30.4648,30.5482,30.4497,30.5406,39352.5
2018-10-22 10:35:00,40.29,40.35,40.25,40.3,31951.5,30.5406,30.5861,30.5103,30.5482,31951.5
2018-10-22 10:40:00,40.3,40.41,40.29,40.39,50110.5,30.5482,30.6316,30.5406,30.6164,50110.5
2018-10-22 10:45:00,40.39,40.45,40.29,40.41,37512.0,30.6164,30.6619,30.5406,30.6316,37512.0
2018-10-22 10:50:00,40.41,40.59,40.41,40.55,66994.5,30.6316,30.768,30.6316,30.7377,66994.5
2018-10-22 10:55:00,40.55,40.61,40.49,40.6,115275.0,30.7377,30.7832,30.6922,30.7756,115275.0
2018-10-22 11:00:00,40.6,40.63,40.52,40.57,79410.0,30.7756,30.7984,30.715,30.7529,79410.0
2018-10-22 11:05:00,40.58,40.63,40.53,40.54,51027.0,30.7605,30.7984,30.7226,30.7301,51027.0
2018-10-22 11:10:00,40.53,40.54,40.39,40.41,87015.0,30.7226,30.7301,30.6164,30.6316,87015.0
2018-10-22 11:15:00,40.41,40.47,40.4,40.45,43543.5,30.6316,30.6771,30.624,30.6619,43543.5
2018-10-22 11:20:00,40.44,40.57,40.44,40.53,51127.5,30.6543,30.7529,30.6543,30.7226,51127.5
2018-10-22 11:25:00,40.53,40.57,40.46,40.5,34548.0,30.7226,30.7529,30.6695,30.6998,34548.0
2018-10-22 11:30:00,40.51,40.53,40.4,40.45,46872.0,30.7074,30.7226,30.624,30.6619,46872.0
2018-10-22 11:35:00,40.44,40.57,40.42,40.42,64803.0,30.6543,30.7529,30.6392,30.6392,64803.0
2018-10-22 11:40:00,40.43,40.43,40.35,40.41,32793.0,30.6468,30.6468,30.5861,30.6316,32793.0
2018-10-22 11:45:00,40.41,40.52,40.4,40.49,37200.0,30.6316,30.715,30.624,30.6922,37200.0
2018-10-22 11:50:00,40.49,40.49,40.37,40.37,29493.0,30.6922,30.6922,30.6013,30.6013,29493.0
2018-10-22 11:55:00,40.37,40.41,40.34,40.4,20646.0,30.6013,30.6316,30.5785,30.624,20646.0
2018-10-22 12:00:00,40.41,40.49,40.39,40.49,47238.0,30.6316,30.6922,30.6164,30.6922,47238.0
2018-10-22 12:05:00,40.49,40.63,40.47,40.59,87357.0,30.6922,30.7984,30.6771,30.768,87357.0
2018-10-22 12:10:00,40.6,40.6,40.37,40.37,111778.5,30.7756,30.7756,30.6013,30.6013,111778.5
2018-10-22 12:15:00,40.38,40.45,40.34,40.39,94191.0,30.6089,30.6619,30.5785,30.6164,94191.0
2018-10-22 12:20:00,40.41,40.41,40.33,40.35,49074.0,30.6316,30.6316,30.571,30.5861,49074.0
2018-10-22 12:25:00,40.35,40.43,40.33,40.37,191088.0,30.5861,30.6468,30.571,30.6013,191088.0
2018-10-22 12:30:00,40.37,40.41,40.33,40.38,96793.5,30.6013,30.6316,30.571,30.6089,96793.5
2018-10-22 12:35:00,40.38,40.43,40.32,40.32,86092.5,30.6089,30.6468,30.5634,30.5634,86092.5
2018-10-22 12:40:00,40.33,40.44,40.33,40.41,33667.5,30.571,30.6543,30.571,30.6316,33667.5
2018-10-22 12:45:00,40.42,40.49,40.42,40.45,57924.0,30.6392,30.6922,30.6392,30.6619,57924.0
2018-10-22 12:50:00,40.45,40.53,40.44,40.52,57474.0,30.6619,30.7226,30.6543,30.715,57474.0
2018-10-22 12:55:00,40.52,40.57,40.49,40.49,53103.0,30.715,30.7529,30.6922,30.6922,53103.0
2018-10-22 13:00:00,40.49,40.52,40.47,40.51,25936.5,30.6922,30.715,30.6771,30.7074,25936.5
2018-10-22 13:05:00,40.5,40.62,40.5,40.6,34462.5,30.6998,30.7908,30.6998,30.7756,34462.5
2018-10-22 13:10:00,40.61,40.64,40.59,40.64,76248.0,30.7832,30.8059,30.768,30.8059,76248.0
2018-10-22 13:15:00,40.64,40.68,40.62,40.67,35196.0,30.8059,30.8363,30.7908,30.8287,35196.0
2018-10-22 13:20:00,40.67,40.81,40.67,40.71,293841.0,30.8287,30.9348,30.8287,30.859,293841.0
2018-10-22 13:25:00,40.71,40.71,40.47,40.51,68991.0,30.859,30.859,30.6771,30.7074,68991.0
2018-10-22 13:30:00,40.51,40.63,40.5,40.63,53199.0,30.7074,30.7984,30.6998,30.7984,53199.0
2018-10-22 13:35:00,40.63,40.65,40.54,40.57,42763.5,30.7984,30.8135,30.7301,30.7529,42763.5
2018-10-22 13:40:00,40.57,40.64,40.56,40.63,28380.0,30.7529,30.8059,30.7453,30.7984,28380.0
2018-10-22 13:45:00,40.62,40.69,40.58,40.59,36333.0,30.7908,30.8438,30.7605,30.768,36333.0
2018-10-22 13:50:00,40.58,40.59,40.54,40.57,26568.0,30.7605,30.768,30.7301,30.7529,26568.0
2018-10-22 13:55:00,40.58,40.63,40.57,40.62,22602.0,30.7605,30.7984,30.7529,30.7908,22602.0
2018-10-22 14:00:00,40.61,40.64,40.55,40.56,31851.0,30.7832,30.8059,30.7377,30.7453,31851.0
2018-10-22 14:05:00,40.55,40.63,40.53,40.54,34296.0,30.7377,30.7984,30.7226,30.7301,34296.0
2018-10-22 14:10:00,40.53,40.57,40.47,40.51,32571.0,30.7226,30.7529,30.6771,30.7074,32571.0
2018-10-22 14:15:00,40.5,40.53,40.48,40.49,32158.5,30.6998,30.7226,30.6847,30.6922,32158.5
2018-10-22 14:20:00,40.49,40.5,40.43,40.43,27124.5,30.6922,30.6998,30.6468,30.6468,27124.5
2018-10-22 14:25:00,40.44,40.5,40.44,40.47,33534.0,30.6543,30.6998,30.6543,30.6771,33534.0
2018-10-22 14:30:00,40.47,40.49,40.45,40.47,27072.0,30.6771,30.6922,30.6619,30.6771,27072.0
2018-10-22 14:35:00,40.46,40.51,40.45,40.48,24247.5,30.6695,30.7074,30.6619,30.6847,24247.5
2018-10-22 14:40:00,40.48,40.5,40.43,40.45,24124.5,30.6847,30.6998,30.6468,30.6619,24124.5
2018-10-22 14:45:00,40.44,40.64,40.44,40.62,93669.0,30.6543,30.8059,30.6543,30.7908,93669.0
2018-10-22 14:50:00,40.63,40.67,40.49,40.51,193348.5,30.7984,30.8287,30.6922,30.7074,193348.5
2018-10-22 14:55:00,40.51,40.52,40.45,40.49,62889.0,30.7074,30.715,30.6619,30.6922,62889.0
2018-10-22 15:00:00,40.48,40.58,40.46,40.56,44586.0,30.6847,30.7605,30.6695,30.7453,44586.0
2018-10-22 15:05:00,40.57,40.57,40.49,40.54,37680.0,30.7529,30.7529,30.6922,30.7301,37680.0
2018-10-22 15:10:00,40.55,40.61,40.52,40.57,40336.5,30.7377,30.7832,30.715,30.7529,40336.5
2018-10-22 15:15:00,40.57,40.57,40.5,40.52,35104.5,30.7529,30.7529,30.6998,30.715,35104.5
2018-10-22 15:20:00,40.51,40.56,40.51,40.53,45403.5,30.7074,30.7453,30.7074,30.7226,45403.5
2018-10-22 15:25:00,40.53,40.54,40.51,40.52,54357.0,30.7226,30.7301,30.7074,30.715,54357.0
2018-10-22 15:30:00,40.52,40.58,40.49,40.58,83136.0,30.715,30.7605,30.6922,30.7605,83136.0
2018-10-22 15:35:00,40.57,40.64,40.51,40.53,106251.0,30.7529,30.8059,30.7074,30.7226,106251.0
2018-10-22 15:40:00,40.53,40.58,40.51,40.53,129475.5,30.7226,30.7605,30.7074,30.7226,129475.5
2018-10-22 15:45:00,40.53,40.59,40.51,40.51,143697.0,30.7226,30.768,30.7074,30.7074,143697.0
2018-10-22 15:50:00,40.51,40.52,40.45,40.45,185077.5,30.7074,30.715,30.6619,30.6619,185077.5
2018-10-22 15:55:00,40.45,40.46,40.33,40.33,338356.5,30.6619,30.6695,30.571,30.571,338356.5
2018-10-23 09:30:00,38.67,39.37,36.67,36.95,211828.5,29.3126,29.8433,27.7966,28.0088,211828.5
2018-10-23 09:35:00,36.93,37.49,36.51,37.27,151213.5,27.9937,28.4182,27.6753,28.2514,151213.5
2018-10-23 09:40:00,37.26,37.39,37.07,37.25,105478.5,28.2438,28.3424,28.0998,28.2363,105478.5
2018-10-23 09:45:00,37.25,37.39,36.91,37.15,152439.0,28.2363,28.3424,27.9785,28.1605,152439.0
2018-10-23 09:50:00,37.14,37.43,37.07,37.22,98857.5,28.1529,28.3727,28.0998,28.2135,98857.5
2018-10-23 09:55:00,37.22,37.36,37.06,37.2,93951.0,28.2135,28.3196,28.0922,28.1984,93951.0
2018-10-23 10:00:00,37.21,37.33,37.01,37.03,109705.5,28.2059,28.2969,28.0543,28.0695,109705.5
2018-10-23 10:05:00,37.0,37.07,36.85,37.07,130018.5,28.0467,28.0998,27.933,28.0998,130018.5
2018-10-23 10:10:00,37.05,37.2,37.02,37.09,93472.5,28.0846,28.1984,28.0619,28.115,93472.5
2018-10-23 10:15:00,37.09,37.13,36.84,37.03,126700.5,28.115,28.1453,27.9255,28.0695,126700.5
2018-10-23 10:20:00,37.03,37.07,36.85,36.94,75591.0,28.0695,28.0998,27.933,28.0013,75591.0
2018-10-23 10:25:00,36.95,37.01,36.87,36.96,76656.0,28.0088,28.0543,27.9482,28.0164,76656.0
2018-10-23 10:30:00,36.94,37.04,36.83,36.87,119305.5,28.0013,28.0771,27.9179,27.9482,119305.5
2018-10-23 10:35:00,36.87,36.98,36.78,36.93,68284.5,27.9482,28.0316,27.88,27.9937,68284.5
2018-10-23 10:40:00,36.93,36.97,36.83,36.89,67174.5,27.9937,28.024,27.9179,27.9634,67174.5
2018-10-23 10:45:00,36.87,37.13,36.79,37.05,72594.0,27.9482,28.1453,27.8876,28.0846,72594.0
2018-10-23 10:50:00,37.05,37.08,37.01,37.05,79719.0,28.0846,28.1074,28.0543,28.0846,79719.0
2018-10-23 10:55:00,37.05,37.07,36.93,36.97,51127.5,28.0846,28.0998,27.9937,28.024,51127.5
2018-10-23 11:00:00,36.97,37.17,36.91,37.17,47346.0,28.024,28.1756,27.9785,28.1756,47346.0
2018-10-23 11:05:00,37.18,37.33,37.12,37.21,49969.5,28.1832,28.2969,28.1377,28.2059,49969.5
2018-10-23 11:10:00,37.21,37.31,37.2,37.27,50008.5,28.2059,28.2817,28.1984,28.2514,50008.5
2018-10-23 11:15:00,37.29,37.38,37.26,37.35,79215.0,28.2666,28.3348,28.2438,28.3121,79215.0
2018-10-23 11:20:00,37.33,37.46,37.21,37.4,78916.5,28.2969,28.3954,28.2059,28.35,78916.5
2018-10-23 11:25:00,37.39,37.4,37.27,37.29,66409.5,28.3424,28.35,28.2514,28.2666,66409.5
2018-10-23 11:30:00,37.29,37.35,37.17,37.17,201817.5,28.2666,28.3121,28.1756,28.1756,201817.5
2018-10-23 11:35:00,37.17,37.18,37.09,37.09,56707.5,28.1756,28.1832,28.115,28.115,56707.5
2018-10-23 11:40:00,37.08,37.24,37.07,37.15,61927.5,28.1074,28.2287,28.0998,28.1605,61927.5
2018-10-23 11:45:00,37.15,37.25,37.13,37.19,36913.5,28.1605,28.2363,28.1453,28.1908,36913.5
2018-10-23 11:50:00,37.17,37.17,37.07,37.15,36067.5,28.1756,28.1756,28.0998,28.1605,36067.5
2018-10-23 11:55:00,37.14,37.21,37.14,37.18,56878.5,28.1529,28.2059,28.1529,28.1832,56878.5
2018-10-23 12:00:00,37.17,37.21,37.11,37.19,54984.0,28.1756,28.2059,28.1301,28.1908,54984.0
2018-10-23 12:05:00,37.19,37.35,37.19,37.34,88351.5,28.1908,28.3121,28.1908,28.3045,88351.5
2018-10-23 12:10:00,37.34,37.54,37.3,37.53,91602.0,28.3045,28.4561,28.2742,28.4485,91602.0
2018-10-23 12:15:00,37.55,37.63,37.51,37.6,40341.0,28.4637,28.5243,28.4333,28.5016,40341.0
2018-10-23 12:20:00,37.61,37.73,37.57,37.59,49761.0,28.5091,28.6001,28.4788,28.494,49761.0
2018-10-23 12:25:00,37.61,37.71,37.6,37.69,66658.5,28.5091,28.5849,28.5016,28.5698,66658.5
2018-10-23 12:30:00,37.69,37.72,37.67,37.69,133966.5,28.5698,28.5925,28.5546,28.5698,133966.5
2018-10-23 12:35:00,37.7,37.72,37.67,37.69,192523.5,28.5774,28.5925,28.5546,28.5698,192523.5
2018-10-23 12:40:00,37.69,37.69,37.51,37.65,68481.0,28.5698,28.5698,28.4333,28.5395,68481.0
2018-10-23 12:45:00,37.65,37.69,37.55,37.59,52207.5,28.5395,28.5698,28.4637,28.494,52207.5
2018-10-23 12:50:00,37.59,37.63,37.45,37.52,101295.0,28.494,28.5243,28.3879,28.4409,101295.0
2018-10-23 12:55:00,37.53,37.57,37.48,37.48,53541.0,28.4485,28.4788,28.4106,28.4106,53541.0
2018-10-23 13:00:00,37.47,37.71,37.45,37.66,78967.5,28.403,28.5849,28.3879,28.547,78967.5
2018-10-23 13:05:00,37.66,37.72,37.61,37.7,94561.5,28.547,28.5925,28.5091,28.5774,94561.5
2018-10-23 13:10:00,37.69,37.71,37.65,37.69,93769.5,28.5698,28.5849,28.5395,28.5698,93769.5
2018-10-23 13:15:00,37.69,37.72,37.66,37.68,92796.0,28.5698,28.5925,28.547,28.5622,92796.0
2018-10-23 13:20:00,37.68,37.7,37.57,37.64,66609.0,28.5622,28.5774,28.4788,28.5319,66609.0
2018-10-23 13:25:00,37.66,37.7,37.62,37.65,51826.5,28.547,28.5774,28.5167,28.5395,51826.5
2018-10-23 13:30:00,37.66,37.71,37.65,37.7,74955.0,28.547,28.5849,28.5395,28.5774,74955.0
2018-10-23 13:35:00,37.69,37.7,37.6,37.63,73899.0,28.5698,28.5774,28.5016,28.5243,73899.0
2018-10-23 13:40:00,37.63,37.66,37.45,37.45,45402.0,28.5243,28.547,28.3879,28.3879,45402.0
2018-10-23 13:45:00,37.45,37.48,37.39,37.39,47050.5,28.3879,28.4106,28.3424,28.3424,47050.5
2018-10-23 13:50:00,37.39,37.5,37.36,37.37,44427.0,28.3424,28.4258,28.3196,28.3272,44427.0
2018-10-23 13:55:00,37.37,37.43,37.33,37.37,65505.0,28.3272,28.3727,28.2969,28.3272,65505.0
2018-10-23 14:00:00,37.37,37.49,37.37,37.46,37329.0,28.3272,28.4182,28.3272,28.3954,37329.0
2018-10-23 14:05:00,37.46,37.53,37.43,37.5,28498.5,28.3954,28.4485,28.3727,28.4258,28498.5
2018-10-23 14:10:00,37.51,37.57,37.47,37.53,46939.5,28.4333,28.4788,28.403,28.4485,46939.5
2018-10-23 14:15:00,37.53,37.71,37.53,37.69,51465.0,28.4485,28.5849,28.4485,28.5698,51465.0
2018-10-23 14:20:00,37.68,37.69,37.61,37.69,42636.0,28.5622,28.5698,28.5091,28.5698,42636.0
2018-10-23 14:25:00,37.69,37.69,37.57,37.6,38824.5,28.5698,28.5698,28.4788,28.5016,38824.5
2018-10-23 14:30:00,37.6,37.69,37.59,37.66,27888.0,28.5016,28.5698,28.494,28.547,27888.0
2018-10-23 14:35:00,37.66,37.71,37.65,37.69,126825.0,28.547,28.5849,28.5395,28.5698,126825.0
2018-10-23 14:40:00,37.69,37.85,37.68,37.85,154828.5,28.5698,28.6911,28.5622,28.6911,154828.5
2018-10-23 14:45:00,37.85,37.91,37.82,37.91,41707.5,28.6911,28.7365,28.6683,28.7365,41707.5
2018-10-23 14:50:00,37.91,37.97,37.85,37.91,64218.0,28.7365,28.782,28.6911,28.7365,64218.0
2018-10-23 14:55:00,37.91,38.07,37.89,38.03,99966.0,28.7365,28.8578,28.7214,28.8275,99966.0
2018-10-23 15:00:00,38.03,38.11,38.02,38.09,69472.5,28.8275,28.8882,28.8199,28.873,69472.5
2018-10-23 15:05:00,38.09,38.21,38.07,38.18,93931.5,28.873,28.964,28.8578,28.9412,93931.5
2018-10-23 15:10:00,38.19,38.23,38.16,38.21,76248.0,28.9488,28.9791,28.9261,28.964,76248.0
2018-10-23 15:15:00,38.21,38.24,38.17,38.23,63220.5,28.964,28.9867,28.9336,28.9791,63220.5
2018-10-23 15:20:00,38.23,38.33,38.23,38.31,62880.0,28.9791,29.0549,28.9791,29.0398,62880.0
2018-10-23 15:25:00,38.3,38.34,38.18,38.21,86793.0,29.0322,29.0625,28.9412,28.964,86793.0
2018-10-23 15:30:00,38.21,38.31,38.14,38.31,63321.0,28.964,29.0398,28.9109,29.0398,63321.0
2018-10-23 15:35:00,38.3,38.37,38.25,38.3,128940.0,29.0322,29.0852,28.9943,29.0322,128940.0
2018-10-23 15:40:00,38.31,38.35,38.29,38.33,155322.0,29.0398,29.0701,29.0246,29.0549,155322.0
2018-10-23 15:45:00,38.34,38.34,38.25,38.29,156211.5,29.0625,29.0625,28.9943,29.0246,156211.5
2018-10-23 15:50:00,38.29,38.36,38.24,38.25,164763.0,29.0246,29.0777,28.9867,28.9943,164763.0
2018-10-23 15:55:00,38.25,38.29,38.18,38.27,351759.0,28.9943,29.0246,28.9412,29.0094,351759.0
2018-10-24 09:30:00,38.35,38.39,38.07,38.25,66234.0,29.0701,29.1004,28.8578,28.9943,66234.0
2018-10-24 09:35:00,38.19,38.22,37.95,37.97,31092.0,28.9488,28.9715,28.7669,28.782,31092.0
2018-10-24 09:40:00,37.99,38.19,37.99,38.13,59092.5,28.7972,28.9488,28.7972,28.9033,59092.5
2018-10-24 09:45:00,38.11,38.13,37.91,37.91,37153.5,28.8882,28.9033,28.7365,28.7365,37153.5
2018-10-24 09:50:00,37.91,38.04,37.82,38.01,44787.0,28.7365,28.8351,28.6683,28.8123,44787.0
2018-10-24 09:55:00,38.01,38.08,37.84,37.86,63937.5,28.8123,28.8654,28.6835,28.6986,63937.5
2018-10-24 10:00:00,37.85,37.87,37.57,37.63,81387.0,28.6911,28.7062,28.4788,28.5243,81387.0
2018-10-24 10:05:00,37.61,37.72,37.53,37.62,50367.0,28.5091,28.5925,28.4485,28.5167,50367.0
2018-10-24 10:10:00,37.62,37.67,37.45,37.45,41397.0,28.5167,28.5546,28.3879,28.3879,41397.0
2018-10-24 10:15:00,37.47,37.54,37.38,37.46,53611.5,28.403,28.4561,28.3348,28.3954,53611.5
2018-10-24 10:20:00,37.46,37.53,37.43,37.46,33924.0,28.3954,28.4485,28.3727,28.3954,33924.0
2018-10-24 10:25:00,37.47,37.51,37.43,37.45,31762.5,28.403,28.4333,28.3727,28.3879,31762.5
2018-10-24 10:30:00,37.45,37.5,37.39,37.4,31875.0,28.3879,28.4258,28.3424,28.35,31875.0
2018-10-24 10:35:00,37.41,37.5,37.35,37.35,38137.5,28.3575,28.4258,28.3121,28.3121,38137.5
2018-10-24 10:40:00,37.35,37.39,37.2,37.21,57729.0,28.3121,28.3424,28.1984,28.2059,57729.0
2018-10-24 10:45:00,37.21,37.21,37.09,37.21,43708.5,28.2059,28.2059,28.115,28.2059,43708.5
2018-10-24 10:50:00,37.21,37.24,37.15,37.21,29043.0,28.2059,28.2287,28.1605,28.2059,29043.0
2018-10-24 10:55:00,37.2,37.2,37.01,37.03,43389.0,28.1984,28.1984,28.0543,28.0695,43389.0
2018-10-24 11:00:00,37.02,37.07,36.88,36.89,65979.0,28.0619,28.0998,27.9558,27.9634,65979.0
2018-10-24 11:05:00,36.89,36.91,36.74,36.77,56220.0,27.9634,27.9785,27.8497,27.8724,56220.0
2018-10-24 11:10:00,36.77,36.95,36.77,36.83,32826.0,27.8724,28.0088,27.8724,27.9179,32826.0
2018-10-24 11:15:00,36.82,36.89,36.8,36.8,36652.5,27.9103,27.9634,27.8951,27.8951,36652.5
2018-10-24 11:20:00,36.8,36.87,36.77,36.81,39000.0,27.8951,27.9482,27.8724,27.9027,39000.0
2018-10-24 11:25:00,36.81,36.85,36.69,36.71,41593.5,27.9027,27.933,27.8118,27.8269,41593.5
2018-10-24 11:30:00,36.71,36.78,36.69,36.77,28314.0,27.8269,27.88,27.8118,27.8724,28314.0
2018-10-24 11:35:00,36.77,36.88,36.73,36.85,28161.0,27.8724,27.9558,27.8421,27.933,28161.0
2018-10-24 11:40:00,36.85,36.89,36.79,36.81,37023.0,27.933,27.9634,27.8876,27.9027,37023.0
2018-10-24 11:45:00,36.81,37.08,36.81,36.99,60397.5,27.9027,28.1074,27.9027,28.0392,60397.5
2018-10-24 11:50:00,37.01,37.12,36.97,37.1,83475.0,28.0543,28.1377,28.024,28.1225,83475.0
2018-10-24 11:55:00,37.09,37.35,37.09,37.19,160582.5,28.115,28.3121,28.115,28.1908,160582.5
2018-10-24 12:00:00,37.19,37.23,37.15,37.19,34234.5,28.1908,28.2211,28.1605,28.1908,34234.5
2018-10-24 12:05:00,37.2,37.29,37.16,37.21,34662.0,28.1984,28.2666,28.168,28.2059,34662.0
2018-10-24 12:10:00,37.21,37.25,37.14,37.17,26763.0,28.2059,28.2363,28.1529,28.1756,26763.0
2018-10-24 12:15:00,37.16,37.27,37.14,37.21,35353.5,28.168,28.2514,28.1529,28.2059,35353.5
2018-10-24 12:20:00,37.21,37.25,37.15,37.17,22650.0,28.2059,28.2363,28.1605,28.1756,22650.0
2018-10-24 12:25:00,37.18,37.2,37.13,37.17,68182.5,28.1832,28.1984,28.1453,28.1756,68182.5
2018-10-24 12:30:00,37.17,37.19,37.08,37.15,291849.0,28.1756,28.1908,28.1074,28.1605,291849.0
2018-10-24 12:35:00,37.16,37.16,36.95,36.95,35424.0,28.168,28.168,28.0088,28.0088,35424.0
2018-10-24 12:40:00,36.94,36.96,36.87,36.91,25617.0,28.0013,28.0164,27.9482,27.9785,25617.0
2018-10-24 12:45:00,36.9,36.91,36.86,36.87,43825.5,27.9709,27.9785,27.9406,27.9482,43825.5
2018-10-24 12:50:00,36.88,37.07,36.85,37.07,27055.5,27.9558,28.0998,27.933,28.0998,27055.5
2018-10-24 12:55:00,37.07,37.07,37.01,37.01,27822.0,28.0998,28.0998,28.0543,28.0543,27822.0
2018-10-24 13:00:00,37.0,37.0,36.82,36.83,40725.0,28.0467,28.0467,27.9103,27.9179,40725.0
2018-10-24 13:05:00,36.84,36.93,36.83,36.93,43024.5,27.9255,27.9937,27.9179,27.9937,43024.5
2018-10-24 13:10:00,36.91,36.99,36.9,36.96,26455.5,27.9785,28.0392,27.9709,28.0164,26455.5
2018-10-24 13:15:00,36.96,37.09,36.87,37.09,55507.5,28.0164,28.115,27.9482,28.115,55507.5
2018-10-24 13:20:00,37.09,37.09,37.01,37.01,25747.5,28.115,28.115,28.0543,28.0543,25747.5
2018-10-24 13:25:00,36.99,37.05,36.95,36.98,40110.0,28.0392,28.0846,28.0088,28.0316,40110.0
2018-10-24 13:30:00,36.99,37.11,36.9,37.08,32754.0,28.0392,28.1301,27.9709,28.1074,32754.0
2018-10-24 13:35:00,37.07,37.1,36.99,37.0,26205.0,28.0998,28.1225,28.0392,28.0467,26205.0
2018-10-24 13:40:00,37.0,37.1,36.97,37.1,32545.5,28.0467,28.1225,28.024,28.1225,32545.5
2018-10-24 13:45:00,37.11,37.13,37.01,37.09,41175.0,28.1301,28.1453,28.0543,28.115,41175.0
2018-10-24 13:50:00,37.09,37.14,37.01,37.12,31186.5,28.115,28.1529,28.0543,28.1377,31186.5
2018-10-24 13:55:00,37.11,37.11,36.98,37.01,24624.0,28.1301,28.1301,28.0316,28.0543,24624.0
2018-10-24 14:00:00,37.02,37.03,36.94,37.0,34318.5,28.0619,28.0695,28.0013,28.0467,34318.5
2018-10-24 14:05:00,37.0,37.01,36.9,36.9,46920.0,28.0467,28.0543,27.9709,27.9709,46920.0
2018-10-24 14:10:00,36.91,37.02,36.91,36.94,33142.5,27.9785,28.0619,27.9785,28.0013,33142.5
2018-10-24 14:15:00,36.94,37.09,36.91,37.09,74683.5,28.0013,28.115,27.9785,28.115,74683.5
2018-10-24 14:20:00,37.09,37.35,37.04,37.35,71733.0,28.115,28.3121,28.0771,28.3121,71733.0
2018-10-24 14:25:00,37.33,37.43,37.23,37.35,60175.5,28.2969,28.3727,28.2211,28.3121,60175.5
2018-10-24 14:30:00,37.36,37.47,37.33,37.45,59641.5,28.3196,28.403,28.2969,28.3879,59641.5
2018-10-24 14:35:00,37.45,37.51,37.44,37.46,48778.5,28.3879,28.4333,28.3803,28.3954,48778.5
2018-10-24 14:40:00,37.46,37.47,37.32,37.32,36261.0,28.3954,28.403,28.2893,28.2893,36261.0
2018-10-24 14:45:00,37.32,37.32,37.23,37.3,44020.5,28.2893,28.2893,28.2211,28.2742,44020.5
2018-10-24 14:50:00,37.29,37.35,37.23,37.25,60373.5,28.2666,28.3121,28.2211,28.2363,60373.5
2018-10-24 14:55:00,37.25,37.35,37.25,37.27,54756.0,28.2363,28.3121,28.2363,28.2514,54756.0
2018-10-24 15:00:00,37.27,37.27,37.09,37.1,67911.0,28.2514,28.2514,28.115,28.1225,67911.0
2018-10-24 15:05:00,37.1,37.16,37.09,37.11,47704.5,28.1225,28.168,28.115,28.1301,47704.5
2018-10-24 15:10:00,37.11,37.19,37.06,37.18,46654.5,28.1301,28.1908,28.0922,28.1832,46654.5
2018-10-24 15:15:00,37.18,37.21,37.13,37.17,76878.0,28.1832,28.2059,28.1453,28.1756,76878.0
2018-10-24 15:20:00,37.17,37.19,37.08,37.13,135028.5,28.1756,28.1908,28.1074,28.1453,135028.5
2018-10-24 15:25:00,37.12,37.21,36.99,37.01,57682.5,28.1377,28.2059,28.0392,28.0543,57682.5
2018-10-24 15:30:00,37.01,37.13,37.0,37.03,123891.0,28.0543,28.1453,28.0467,28.0695,123891.0
2018-10-24 15:35:00,37.03,37.13,37.02,37.11,106239.0,28.0695,28.1453,28.0619,28.1301,106239.0
2018-10-24 15:40:00,37.1,37.15,37.0,37.0,86935.5,28.1225,28.1605,28.0467,28.0467,86935.5
2018-10-24 15:45:00,36.99,37.04,36.95,37.01,193147.5,28.0392,28.0771,28.0088,28.0543,193147.5
2018-10-24 15:50:00,37.0,37.0,36.8,36.83,252733.5,28.0467,28.0467,27.8951,27.9179,252733.5
2018-10-24 15:55:00,36.82,36.82,36.61,36.66,463336.5,27.9103,27.9103,27.7511,27.789,463336.5
2018-10-25 09:30:00,37.05,37.3,36.98,37.15,58327.5,28.0846,28.2742,28.0316,28.1605,58327.5
2018-10-25 09:35:00,37.14,37.49,37.1,37.46,41635.5,28.1529,28.4182,28.1225,28.3954,41635.5
2018-10-25 09:40:00,37.46,37.53,37.23,37.36,27538.5,28.3954,28.4485,28.2211,28.3196,27538.5
2018-10-25 09:45:00,37.34,37.4,37.17,37.21,25855.5,28.3045,28.35,28.1756,28.2059,25855.5
2018-10-25 09:50:00,37.21,37.25,37.12,37.16,25513.5,28.2059,28.2363,28.1377,28.168,25513.5
2018-10-25 09:55:00,37.13,37.13,37.05,37.05,25879.5,28.1453,28.1453,28.0846,28.0846,25879.5
2018-10-25 10:00:00,37.04,37.19,37.01,37.19,52656.0,28.0771,28.1908,28.0543,28.1908,52656.0
2018-10-25 10:05:00,37.2,37.2,37.03,37.15,45673.5,28.1984,28.1984,28.0695,28.1605,45673.5
2018-10-25 10:10:00,37.16,37.25,37.06,37.23,41976.0,28.168,28.2363,28.0922,28.2211,41976.0
2018-10-25 10:15:00,37.24,37.35,37.21,37.23,29725.5,28.2287,28.3121,28.2059,28.2211,29725.5
2018-10-25 10:20:00,37.22,37.22,37.01,37.04,20569.5,28.2135,28.2135,28.0543,28.0771,20569.5
2018-10-25 10:25:00,37.04,37.15,37.0,37.14,18966.0,28.0771,28.1605,28.0467,28.1529,18966.0
2018-10-25 10:30:00,37.16,37.25,37.07,37.19,18907.5,28.168,28.2363,28.0998,28.1908,18907.5
2018-10-25 10:35:00,37.2,37.23,37.09,37.11,17439.0,28.1984,28.2211,28.115,28.1301,17439.0
2018-10-25 10:40:00,37.09,37.25,37.08,37.23,43401.0,28.115,28.2363,28.1074,28.2211,43401.0
2018-10-25 10:45:00,37.25,37.31,37.21,37.27,35718.0,28.2363,28.2817,28.2059,28.2514,35718.0
2018-10-25 10:50:00,37.26,37.35,37.21,37.34,35490.0,28.2438,28.3121,28.2059,28.3045,35490.0
2018-10-25 10:55:00,37.33,37.35,37.21,37.23,21606.0,28.2969,28.3121,28.2059,28.2211,21606.0
2018-10-25 11:00:00,37.23,37.28,37.13,37.13,22434.0,28.2211,28.259,28.1453,28.1453,22434.0
2018-10-25 11:05:00,37.13,37.14,37.03,37.08,17610.0,28.1453,28.1529,28.0695,28.1074,17610.0
2018-10-25 11:10:00,37.07,37.07,36.91,36.96,24240.0,28.0998,28.0998,27.9785,28.0164,24240.0
2018-10-25 11:15:00,36.95,37.02,36.89,37.02,22225.5,28.0088,28.0619,27.9634,28.0619,22225.5
2018-10-25 11:20:00,37.02,37.19,37.02,37.13,21085.5,28.0619,28.1908,28.0619,28.1453,21085.5
2018-10-25 11:25:00,37.14,37.23,37.13,37.23,13764.0,28.1529,28.2211,28.1453,28.2211,13764.0
2018-10-25 11:30:00,37.24,37.25,37.15,37.17,27045.0,28.2287,28.2363,28.1605,28.1756,27045.0
2018-10-25 11:35:00,37.15,37.15,37.09,37.1,12912.0,28.1605,28.1605,28.115,28.1225,12912.0
2018-10-25 11:40:00,37.09,37.09,36.97,37.01,17827.5,28.115,28.115,28.024,28.0543,17827.5
2018-10-25 11:45:00,37.02,37.04,36.85,36.91,75738.0,28.0619,28.0771,27.933,27.9785,75738.0
2018-10-25 11:50:00,36.91,37.01,36.89,36.97,21871.5,27.9785,28.0543,27.9634,28.024,21871.5
2018-10-25 11:55:00,36.97,36.98,36.87,36.91,22869.0,28.024,28.0316,27.9482,27.9785,22869.0
2018-10-25 12:00:00,36.91,36.92,36.82,36.88,22198.5,27.9785,27.9861,27.9103,27.9558,22198.5
2018-10-25 12:05:00,36.89,36.95,36.87,36.88,16200.0,27.9634,28.0088,27.9482,27.9558,16200.0
2018-10-25 12:10:00,36.87,36.88,36.75,36.77,23314.5,27.9482,27.9558,27.8572,27.8724,23314.5
2018-10-25 12:15:00,36.76,36.77,36.7,36.71,24259.5,27.8648,27.8724,27.8193,27.8269,24259.5
2018-10-25 12:20:00,36.7,36.75,36.68,36.73,25941.0,27.8193,27.8572,27.8042,27.8421,25941.0
2018-10-25 12:25:00,36.74,36.77,36.67,36.69,22953.0,27.8497,27.8724,27.7966,27.8118,22953.0
2018-10-25 12:30:00,36.68,36.78,36.65,36.73,33787.5,27.8042,27.88,27.7814,27.8421,33787.5
2018-10-25 12:35:00,36.75,36.79,36.74,36.77,19018.5,27.8572,27.8876,27.8497,27.8724,19018.5
2018-10-25 12:40:00,36.77,36.81,36.71,36.78,16642.5,27.8724,27.9027,27.8269,27.88,16642.5
2018-10-25 12:45:00,36.77,36.83,36.73,36.82,11812.5,27.8724,27.9179,27.8421,27.9103,11812.5
2018-10-25 12:50:00,36.83,36.84,36.77,36.82,35131.5,27.9179,27.9255,27.8724,27.9103,35131.5
2018-10-25 12:55:00,36.82,36.83,36.75,36.76,26412.0,27.9103,27.9179,27.8572,27.8648,26412.0
2018-10-25 13:00:00,36.77,36.81,36.72,36.73,25393.5,27.8724,27.9027,27.8345,27.8421,25393.5
2018-10-25 13:05:00,36.73,36.74,36.57,36.57,37867.5,27.8421,27.8497,27.7208,27.7208,37867.5
2018-10-25 13:10:00,36.58,36.59,36.52,36.55,44230.5,27.7284,27.736,27.6829,27.7056,44230.5
2018-10-25 13:15:00,36.55,36.6,36.55,36.6,22339.5,27.7056,27.7435,27.7056,27.7435,22339.5
2018-10-25 13:20:00,36.59,36.69,36.59,36.66,25701.0,27.736,27.8118,27.736,27.789,25701.0
2018-10-25 13:25:00,36.67,36.79,36.67,36.78,52633.5,27.7966,27.8876,27.7966,27.88,52633.5
2018-10-25 13:30:00,36.79,36.88,36.79,36.84,26835.0,27.8876,27.9558,27.8876,27.9255,26835.0
2018-10-25 13:35:00,36.84,36.97,36.84,36.91,25291.5,27.9255,28.024,27.9255,27.9785,25291.5
2018-10-25 13:40:00,36.92,36.99,36.91,36.97,26341.5,27.9861,28.0392,27.9785,28.024,26341.5
2018-10-25 13:45:00,36.95,37.01,36.94,36.98,24016.5,28.0088,28.0543,28.0013,28.0316,24016.5
2018-10-25 13:50:00,36.99,37.01,36.88,36.94,64807.5,28.0392,28.0543,27.9558,28.0013,64807.5
2018-10-25 13:55:00,36.93,36.96,36.92,36.93,20640.0,27.9937,28.0164,27.9861,27.9937,20640.0
2018-10-25 14:00:00,36.94,36.95,36.86,36.9,27450.0,28.0013,28.0088,27.9406,27.9709,27450.0
2018-10-25 14:05:00,36.9,37.05,36.9,37.04,21709.5,27.9709,28.0846,27.9709,28.0771,21709.5
2018-10-25 14:10:00,37.03,37.09,36.99,37.09,25591.5,28.0695,28.115,28.0392,28.115,25591.5
2018-10-25 14:15:00,37.09,37.15,37.08,37.12,31503.0,28.115,28.1605,28.1074,28.1377,31503.0
2018-10-25 14:20:00,37.13,37.21,37.11,37.19,28666.5,28.1453,28.2059,28.1301,28.1908,28666.5
2018-10-25 14:25:00,37.2,37.24,37.16,37.2,26415.0,28.1984,28.2287,28.168,28.1984,26415.0
2018-10-25 14:30:00,37.19,37.23,37.16,37.22,23827.5,28.1908,28.2211,28.168,28.2135,23827.5
2018-10-25 14:35:00,37.23,37.28,37.15,37.17,26211.0,28.2211,28.259,28.1605,28.1756,26211.0
2018-10-25 14:40:00,37.17,37.2,37.11,37.18,32871.0,28.1756,28.1984,28.1301,28.1832,32871.0
2018-10-25 14:45:00,37.18,37.25,37.17,37.23,31381.5,28.1832,28.2363,28.1756,28.2211,31381.5
2018-10-25 14:50:00,37.23,37.23,37.12,37.13,38124.0,28.2211,28.2211,28.1377,28.1453,38124.0
2018-10-25 14:55:00,37.13,37.18,37.11,37.15,108408.0,28.1453,28.1832,28.1301,28.1605,108408.0
2018-10-25 15:00:00,37.16,37.17,37.05,37.07,31480.5,28.168,28.1756,28.0846,28.0998,31480.5
2018-10-25 15:05:00,37.07,37.09,37.02,37.03,30193.5,28.0998,28.115,28.0619,28.0695,30193.5
2018-10-25 15:10:00,37.02,37.03,36.99,37.0,47656.5,28.0619,28.0695,28.0392,28.0467,47656.5
2018-10-25 15:15:00,37.0,37.05,36.99,37.01,90694.5,28.0467,28.0846,28.0392,28.0543,90694.5
2018-10-25 15:20:00,37.01,37.01,36.88,36.93,74005.5,28.0543,28.0543,27.9558,27.9937,74005.5
2018-10-25 15:25:00,36.94,36.95,36.85,36.86,54471.0,28.0013,28.0088,27.933,27.9406,54471.0
2018-10-25 15:30:00,36.86,36.93,36.85,36.92,108042.0,27.9406,27.9937,27.933,27.9861,108042.0
2018-10-25 15:35:00,36.93,37.01,36.92,36.95,71758.5,27.9937,28.0543,27.9861,28.0088,71758.5
2018-10-25 15:40:00,36.95,36.97,36.84,36.93,121548.0,28.0088,28.024,27.9255,27.9937,121548.0
2018-10-25 15:45:00,36.93,36.94,36.79,36.83,107521.5,27.9937,28.0013,27.8876,27.9179,107521.5
2018-10-25 15:50:00,36.83,36.88,36.74,36.83,167553.0,27.9179,27.9558,27.8497,27.9179,167553.0
2018-10-25 15:55:00,36.83,36.85,36.77,36.83,249769.5,27.9179,27.933,27.8724,27.9179,249769.5
2018-10-26 09:30:00,36.05,36.81,36.03,36.1,80667.0,27.3266,27.9027,27.3115,27.3645,80667.0
2018-10-26 09:35:00,36.13,36.44,36.13,36.25,39636.0,27.3873,27.6223,27.3873,27.4782,39636.0
2018-10-26 09:40:00,36.22,36.32,36.15,36.28,26662.5,27.4555,27.5313,27.4024,27.501,26662.5
2018-10-26 09:45:00,36.34,36.41,36.23,36.37,43113.0,27.5465,27.5995,27.4631,27.5692,43113.0
2018-10-26 09:50:00,36.36,36.41,36.25,36.31,36558.0,27.5616,27.5995,27.4782,27.5237,36558.0
2018-10-26 09:55:00,36.32,36.41,36.29,36.37,35427.0,27.5313,27.5995,27.5086,27.5692,35427.0
2018-10-26 10:00:00,36.35,36.35,36.11,36.13,38602.5,27.554,27.554,27.3721,27.3873,38602.5
2018-10-26 10:05:00,36.13,36.14,35.97,36.08,52042.5,27.3873,27.3949,27.266,27.3494,52042.5
2018-10-26 10:10:00,36.14,36.26,36.11,36.23,21985.5,27.3949,27.4858,27.3721,27.4631,21985.5
2018-10-26 10:15:00,36.21,36.31,36.19,36.31,22617.0,27.4479,27.5237,27.4328,27.5237,22617.0
2018-10-26 10:20:00,36.28,36.4,36.25,36.39,17853.0,27.501,27.5919,27.4782,27.5844,17853.0
2018-10-26 10:25:00,36.43,36.47,36.33,36.35,38451.0,27.6147,27.645,27.5389,27.554,38451.0
2018-10-26 10:30:00,36.34,36.34,36.15,36.23,23764.5,27.5465,27.5465,27.4024,27.4631,23764.5
2018-10-26 10:35:00,36.23,36.26,36.11,36.17,25071.0,27.4631,27.4858,27.3721,27.4176,25071.0
2018-10-26 10:40:00,36.16,36.25,36.15,36.17,23277.0,27.41,27.4782,27.4024,27.4176,23277.0
2018-10-26 10:45:00,36.17,36.19,36.06,36.15,33027.0,27.4176,27.4328,27.3342,27.4024,33027.0
2018-10-26 10:50:00,36.13,36.19,36.11,36.14,18000.0,27.3873,27.4328,27.3721,27.3949,18000.0
2018-10-26 10:55:00,36.15,36.18,36.03,36.09,21076.5,27.4024,27.4252,27.3115,27.3569,21076.5
2018-10-26 11:00:00,36.08,36.23,36.07,36.2,27844.5,27.3494,27.4631,27.3418,27.4403,27844.5
2018-10-26 11:05:00,36.19,36.38,36.16,36.31,38874.0,27.4328,27.5768,27.41,27.5237,38874.0
2018-10-26 11:10:00,36.3,36.43,36.29,36.39,25989.0,27.5161,27.6147,27.5086,27.5844,25989.0
2018-10-26 11:15:00,36.41,36.53,36.38,36.47,24249.0,27.5995,27.6905,27.5768,27.645,24249.0
2018-10-26 11:20:00,36.51,36.62,36.46,36.59,26665.5,27.6753,27.7587,27.6374,27.736,26665.5
2018-10-26 11:25:00,36.59,36.72,36.55,36.67,25174.5,27.736,27.8345,27.7056,27.7966,25174.5
2018-10-26 11:30:00,36.73,36.8,36.65,36.77,19546.5,27.8421,27.8951,27.7814,27.8724,19546.5
2018-10-26 11:35:00,36.78,36.83,36.61,36.63,29683.5,27.88,27.9179,27.7511,27.7663,29683.5
2018-10-26 11:40:00,36.65,36.71,36.6,36.61,19452.0,27.7814,27.8269,27.7435,27.7511,19452.0
2018-10-26 11:45:00,36.61,36.67,36.59,36.63,19710.0,27.7511,27.7966,27.736,27.7663,19710.0
2018-10-26 11:50:00,36.63,36.79,36.63,36.71,21562.5,27.7663,27.8876,27.7663,27.8269,21562.5
2018-10-26 11:55:00,36.73,36.78,36.67,36.67,27192.0,27.8421,27.88,27.7966,27.7966,27192.0
2018-10-26 12:00:00,36.71,36.81,36.69,36.81,17392.5,27.8269,27.9027,27.8118,27.9027,17392.5
2018-10-26 12:05:00,36.81,36.88,36.79,36.86,34462.5,27.9027,27.9558,27.8876,27.9406,34462.5
2018-10-26 12:10:00,36.88,36.89,36.81,36.87,40243.5,27.9558,27.9634,27.9027,27.9482,40243.5
2018-10-26 12:15:00,36.88,36.95,36.85,36.95,41934.0,27.9558,28.0088,27.933,28.0088,41934.0
2018-10-26 12:20:00,36.96,37.07,36.87,36.9,37450.5,28.0164,28.0998,27.9482,27.9709,37450.5
2018-10-26 12:25:00,36.89,36.94,36.87,36.91,14472.0,27.9634,28.0013,27.9482,27.9785,14472.0
2018-10-26 12:30:00,36.91,36.99,36.83,36.85,58104.0,27.9785,28.0392,27.9179,27.933,58104.0
2018-10-26 12:35:00,36.85,36.93,36.84,36.91,29029.5,27.933,27.9937,27.9255,27.9785,29029.5
2018-10-26 12:40:00,36.92,37.09,36.9,37.07,69358.5,27.9861,28.115,27.9709,28.0998,69358.5
2018-10-26 12:45:00,37.08,37.22,37.05,37.21,153726.0,28.1074,28.2135,28.0846,28.2059,153726.0
2018-10-26 12:50:00,37.19,37.21,37.12,37.2,23712.0,28.1908,28.2059,28.1377,28.1984,23712.0
2018-10-26 12:55:00,37.19,37.19,37.05,37.14,21667.5,28.1908,28.1908,28.0846,28.1529,21667.5
2018-10-26 13:00:00,37.14,37.27,37.14,37.27,24768.0,28.1529,28.2514,28.1529,28.2514,24768.0
2018-10-26 13:05:00,37.27,37.32,37.23,37.23,40809.0,28.2514,28.2893,28.2211,28.2211,40809.0
2018-10-26 13:10:00,37.23,37.3,37.16,37.23,43489.5,28.2211,28.2742,28.168,28.2211,43489.5
2018-10-26 13:15:00,37.25,37.28,37.19,37.26,29727.0,28.2363,28.259,28.1908,28.2438,29727.0
2018-10-26 13:20:00,37.26,37.33,37.23,37.25,30928.5,28.2438,28.2969,28.2211,28.2363,30928.5
2018-10-26 13:25:00,37.25,37.27,37.19,37.21,23899.5,28.2363,28.2514,28.1908,28.2059,23899.5
2018-10-26 13:30:00,37.19,37.19,37.07,37.09,25417.5,28.1908,28.1908,28.0998,28.115,25417.5
2018-10-26 13:35:00,37.08,37.13,36.99,37.03,23044.5,28.1074,28.1453,28.0392,28.0695,23044.5
2018-10-26 13:40:00,37.03,37.19,37.03,37.15,18613.5,28.0695,28.1908,28.0695,28.1605,18613.5
2018-10-26 13:45:00,37.14,37.15,37.06,37.11,19929.0,28.1529,28.1605,28.0922,28.1301,19929.0
2018-10-26 13:50:00,37.11,37.17,37.09,37.15,16849.5,28.1301,28.1756,28.115,28.1605,16849.5
2018-10-26 13:55:00,37.16,37.23,37.15,37.15,28374.0,28.168,28.2211,28.1605,28.1605,28374.0
2018-10-26 14:00:00,37.15,37.21,36.96,37.01,24864.0,28.1605,28.2059,28.0164,28.0543,24864.0
2018-10-26 14:05:00,37.0,37.05,36.95,37.0,20389.5,28.0467,28.0846,28.0088,28.0467,20389.5
2018-10-26 14:10:00,36.99,37.07,36.86,36.93,25992.0,28.0392,28.0998,27.9406,27.9937,25992.0
2018-10-26 14:15:00,36.93,36.96,36.89,36.91,23137.5,27.9937,28.0164,27.9634,27.9785,23137.5
2018-10-26 14:20:00,36.94,37.0,36.82,36.89,31092.0,28.0013,28.0467,27.9103,27.9634,31092.0
2018-10-26 14:25:00,36.89,37.03,36.89,36.93,20049.0,27.9634,28.0695,27.9634,27.9937,20049.0
2018-10-26 14:30:00,36.93,36.97,36.89,36.91,20290.5,27.9937,28.024,27.9634,27.9785,20290.5
2018-10-26 14:35:00,36.91,37.04,36.91,36.99,22701.0,27.9785,28.0771,27.9785,28.0392,22701.0
2018-10-26 14:40:00,37.02,37.05,36.91,36.97,18846.0,28.0619,28.0846,27.9785,28.024,18846.0
2018-10-26 14:45:00,36.97,37.01,36.87,36.89,27534.0,28.024,28.0543,27.9482,27.9634,27534.0
2018-10-26 14:50:00,36.89,36.91,36.85,36.87,20046.0,27.9634,27.9785,27.933,27.9482,20046.0
2018-10-26 14:55:00,36.86,36.86,36.73,36.77,22627.5,27.9406,27.9406,27.8421,27.8724,22627.5
2018-10-26 15:00:00,36.78,36.78,36.59,36.71,49764.0,27.88,27.88,27.736,27.8269,49764.0
2018-10-26 15:05:00,36.71,36.75,36.66,36.71,30561.0,27.8269,27.8572,27.789,27.8269,30561.0
2018-10-26 15:10:00,36.72,36.77,36.65,36.71,44001.0,27.8345,27.8724,27.7814,27.8269,44001.0
2018-10-26 15:15:00,36.71,36.91,36.71,36.89,38560.5,27.8269,27.9785,27.8269,27.9634,38560.5
2018-10-26 15:20:00,36.89,37.02,36.87,36.92,37576.5,27.9634,28.0619,27.9482,27.9861,37576.5
2018-10-26 15:25:00,36.91,36.97,36.85,36.91,35692.5,27.9785,28.024,27.933,27.9785,35692.5
2018-10-26 15:30:00,36.91,36.91,36.75,36.77,45619.5,27.9785,27.9785,27.8572,27.8724,45619.5
2018-10-26 15:35:00,36.77,37.0,36.75,36.96,74953.5,27.8724,28.0467,27.8572,28.0164,74953.5
2018-10-26 15:40:00,36.95,36.97,36.73,36.74,55575.0,28.0088,28.024,27.8421,27.8497,55575.0
2018-10-26 15:45:00,36.75,37.05,36.75,36.95,85717.5,27.8572,28.0846,27.8572,28.0088,85717.5
2018-10-26 15:50:00,36.98,37.12,36.97,36.99,97635.0,28.0316,28.1377,28.024,28.0392,97635.0
2018-10-26 15:55:00,36.99,36.99,36.77,36.86,214081.5,28.0392,28.0392,27.8724,27.9406,214081.5
2018-10-29 09:30:00,37.47,37.81,37.46,37.81,35685.0,28.403,28.6607,28.3954,28.6607,35685.0
2018-10-29 09:35:00,37.8,37.89,37.7,37.76,28357.5,28.6532,28.7214,28.5774,28.6228,28357.5
2018-10-29 09:40:00,37.75,37.79,37.67,37.7,22069.5,28.6153,28.6456,28.5546,28.5774,22069.5
2018-10-29 09:45:00,37.67,37.71,37.51,37.51,43854.0,28.5546,28.5849,28.4333,28.4333,43854.0
2018-10-29 09:50:00,37.5,37.61,37.4,37.6,35592.0,28.4258,28.5091,28.35,28.5016,35592.0
2018-10-29 09:55:00,37.6,37.71,37.56,37.68,13651.5,28.5016,28.5849,28.4712,28.5622,13651.5
2018-10-29 10:00:00,37.72,37.97,37.72,37.97,18322.5,28.5925,28.782,28.5925,28.782,18322.5
2018-10-29 10:05:00,37.95,37.96,37.86,37.96,32716.5,28.7669,28.7744,28.6986,28.7744,32716.5
2018-10-29 10:10:00,37.98,37.98,37.86,37.92,12157.5,28.7896,28.7896,28.6986,28.7441,12157.5
2018-10-29 10:15:00,37.93,38.01,37.91,37.93,23319.0,28.7517,28.8123,28.7365,28.7517,23319.0
2018-10-29 10:20:00,37.94,38.09,37.94,38.03,38658.0,28.7593,28.873,28.7593,28.8275,38658.0
2018-10-29 10:25:00,38.03,38.12,37.98,38.12,22782.0,28.8275,28.8957,28.7896,28.8957,22782.0
2018-10-29 10:30:00,38.14,38.17,38.03,38.03,14550.0,28.9109,28.9336,28.8275,28.8275,14550.0
2018-10-29 10:35:00,38.03,38.03,37.89,37.94,13950.0,28.8275,28.8275,28.7214,28.7593,13950.0
2018-10-29 10:40:00,37.93,37.99,37.91,37.98,15853.5,28.7517,28.7972,28.7365,28.7896,15853.5
2018-10-29 10:45:00,38.0,38.0,37.86,37.91,19770.0,28.8048,28.8048,28.6986,28.7365,19770.0
2018-10-29 10:50:00,37.91,38.05,37.91,38.03,21751.5,28.7365,28.8427,28.7365,28.8275,21751.5
2018-10-29 10:55:00,38.05,38.07,37.92,37.95,16782.0,28.8427,28.8578,28.7441,28.7669,16782.0
2018-10-29 11:00:00,37.95,38.02,37.93,37.93,21475.5,28.7669,28.8199,28.7517,28.7517,21475.5
2018-10-29 11:05:00,37.93,38.07,37.93,38.02,23773.5,28.7517,28.8578,28.7517,28.8199,23773.5
2018-10-29 11:10:00,38.01,38.03,37.89,37.89,30531.0,28.8123,28.8275,28.7214,28.7214,30531.0
2018-10-29 11:15:00,37.91,37.91,37.84,37.91,26611.5,28.7365,28.7365,28.6835,28.7365,26611.5
2018-10-29 11:20:00,37.89,37.95,37.87,37.9,11569.5,28.7214,28.7669,28.7062,28.729,11569.5
2018-10-29 11:25:00,37.91,37.98,37.88,37.97,11160.0,28.7365,28.7896,28.7138,28.782,11160.0
2018-10-29 11:30:00,37.97,38.01,37.95,37.96,9658.5,28.782,28.8123,28.7669,28.7744,9658.5
2018-10-29 11:35:00,37.97,38.01,37.92,38.0,20365.5,28.782,28.8123,28.7441,28.8048,20365.5
2018-10-29 11:40:00,38.0,38.07,37.97,38.06,26761.5,28.8048,28.8578,28.782,28.8502,26761.5
2018-10-29 11:45:00,38.05,38.08,38.03,38.06,10389.0,28.8427,28.8654,28.8275,28.8502,10389.0
2018-10-29 11:50:00,38.08,38.08,37.89,37.89,14194.5,28.8654,28.8654,28.7214,28.7214,14194.5
2018-10-29 11:55:00,37.89,37.9,37.77,37.79,23698.5,28.7214,28.729,28.6304,28.6456,23698.5
2018-10-29 12:00:00,37.79,37.85,37.77,37.81,29989.5,28.6456,28.6911,28.6304,28.6607,29989.5
2018-10-29 12:05:00,37.82,37.87,37.77,37.82,59889.0,28.6683,28.7062,28.6304,28.6683,59889.0
2018-10-29 12:10:00,37.82,37.82,37.72,37.73,28894.5,28.6683,28.6683,28.5925,28.6001,28894.5
2018-10-29 12:15:00,37.73,37.8,37.65,37.67,46648.5,28.6001,28.6532,28.5395,28.5546,46648.5
2018-10-29 12:20:00,37.69,37.69,37.49,37.62,47383.5,28.5698,28.5698,28.4182,28.5167,47383.5
2018-10-29 12:25:00,37.61,37.68,37.59,37.67,32691.0,28.5091,28.5622,28.494,28.5546,32691.0
2018-10-29 12:30:00,37.65,37.69,37.57,37.58,21951.0,28.5395,28.5698,28.4788,28.4864,21951.0
2018-10-29 12:35:00,37.59,37.69,37.58,37.65,30274.5,28.494,28.5698,28.4864,28.5395,30274.5
2018-10-29 12:40:00,37.64,37.77,37.64,37.75,53695.5,28.5319,28.6304,28.5319,28.6153,53695.5
2018-10-29 12:45:00,37.75,37.78,37.67,37.69,21931.5,28.6153,28.638,28.5546,28.5698,21931.5
2018-10-29 12:50:00,37.69,37.73,37.66,37.69,14505.0,28.5698,28.6001,28.547,28.5698,14505.0
2018-10-29 12:55:00,37.65,37.66,37.55,37.63,15520.5,28.5395,28.547,28.4637,28.5243,15520.5
2018-10-29 13:00:00,37.64,37.75,37.63,37.73,26511.0,28.5319,28.6153,28.5243,28.6001,26511.0
2018-10-29 13:05:00,37.73,37.77,37.67,37.77,18799.5,28.6001,28.6304,28.5546,28.6304,18799.5
2018-10-29 13:10:00,37.77,37.77,37.71,37.72,10599.0,28.6304,28.6304,28.5849,28.5925,10599.0
2018-10-29 13:15:00,37.72,37.73,37.67,37.7,15511.5,28.5925,28.6001,28.5546,28.5774,15511.5
2018-10-29 13:20:00,37.7,37.73,37.67,37.69,17431.5,28.5774,28.6001,28.5546,28.5698,17431.5
2018-10-29 13:25:00,37.69,37.69,37.61,37.63,14605.5,28.5698,28.5698,28.5091,28.5243,14605.5
2018-10-29 13:30:00,37.65,37.75,37.62,37.73,33862.5,28.5395,28.6153,28.5167,28.6001,33862.5
2018-10-29 13:35:00,37.75,37.75,37.66,37.71,10519.5,28.6153,28.6153,28.547,28.5849,10519.5
2018-10-29 13:40:00,37.72,37.73,37.61,37.69,13873.5,28.5925,28.6001,28.5091,28.5698,13873.5
2018-10-29 13:45:00,37.69,37.74,37.61,37.66,26289.0,28.5698,28.6077,28.5091,28.547,26289.0
2018-10-29 13:50:00,37.64,37.74,37.63,37.7,28431.0,28.5319,28.6077,28.5243,28.5774,28431.0
2018-10-29 13:55:00,37.69,37.72,37.65,37.65,13186.5,28.5698,28.5925,28.5395,28.5395,13186.5
2018-10-29 14:00:00,37.63,37.64,37.52,37.57,14271.0,28.5243,28.5319,28.4409,28.4788,14271.0
2018-10-29 14:05:00,37.57,37.6,37.49,37.53,18672.0,28.4788,28.5016,28.4182,28.4485,18672.0
2018-10-29 14:10:00,37.52,37.52,37.36,37.41,29236.5,28.4409,28.4409,28.3196,28.3575,29236.5
2018-10-29 14:15:00,37.42,37.42,37.33,37.39,29038.5,28.3651,28.3651,28.2969,28.3424,29038.5
2018-10-29 14:20:00,37.41,37.45,37.36,37.39,16227.0,28.3575,28.3879,28.3196,28.3424,16227.0
2018-10-29 14:25:00,37.39,37.47,37.35,37.39,16956.0,28.3424,28.403,28.3121,28.3424,16956.0
2018-10-29 14:30:00,37.38,37.4,37.31,37.32,16273.5,28.3348,28.35,28.2817,28.2893,16273.5
2018-10-29 14:35:00,37.33,37.41,37.3,37.31,36856.5,28.2969,28.3575,28.2742,28.2817,36856.5
2018-10-29 14:40:00,37.32,37.45,37.32,37.4,24387.0,28.2893,28.3879,28.2893,28.35,24387.0
2018-10-29 14:45:00,37.39,37.43,37.27,37.28,22039.5,28.3424,28.3727,28.2514,28.259,22039.5
2018-10-29 14:50:00,37.28,37.29,37.17,37.2,20212.5,28.259,28.2666,28.1756,28.1984,20212.5
2018-10-29 14:55:00,37.21,37.32,37.21,37.27,35755.5,28.2059,28.2893,28.2059,28.2514,35755.5
2018-10-29 15:00:00,37.27,37.29,37.12,37.13,31497.0,28.2514,28.2666,28.1377,28.1453,31497.0
2018-10-29 15:05:00,37.13,37.15,37.01,37.07,34804.5,28.1453,28.1605,28.0543,28.0998,34804.5
2018-10-29 15:10:00,37.09,37.1,36.91,36.94,42700.5,28.115,28.1225,27.9785,28.0013,42700.5
2018-10-29 15:15:00,36.93,37.02,36.85,37.02,55741.5,27.9937,28.0619,27.933,28.0619,55741.5
2018-10-29 15:20:00,37.03,37.03,36.88,36.99,49858.5,28.0695,28.0695,27.9558,28.0392,49858.5
2018-10-29 15:25:00,36.98,37.06,36.95,36.98,42694.5,28.0316,28.0922,28.0088,28.0316,42694.5
2018-10-29 15:30:00,36.96,36.99,36.8,36.88,62130.0,28.0164,28.0392,27.8951,27.9558,62130.0
2018-10-29 15:35:00,36.89,36.89,36.76,36.83,93162.0,27.9634,27.9634,27.8648,27.9179,93162.0
2018-10-29 15:40:00,36.83,36.83,36.58,36.63,104239.5,27.9179,27.9179,27.7284,27.7663,104239.5
2018-10-29 15:45:00,36.61,37.05,36.59,37.0,119356.5,27.7511,28.0846,27.736,28.0467,119356.5
2018-10-29 15:50:00,37.0,37.13,36.99,37.13,151942.5,28.0467,28.1453,28.0392,28.1453,151942.5
2018-10-29 15:55:00,37.13,37.21,37.03,37.21,261927.0,28.1453,28.2059,28.0695,28.2059,261927.0
2018-10-30 09:30:00,37.37,37.96,37.07,37.24,75364.5,28.3272,28.7744,28.0998,28.2287,75364.5
2018-10-30 09:35:00,37.27,37.43,37.17,37.37,21009.0,28.2514,28.3727,28.1756,28.3272,21009.0
2018-10-30 09:40:00,37.35,37.85,37.34,37.85,49228.5,28.3121,28.6911,28.3045,28.6911,49228.5
2018-10-30 09:45:00,37.85,37.87,37.69,37.87,26011.5,28.6911,28.7062,28.5698,28.7062,26011.5
2018-10-30 09:50:00,37.9,38.05,37.83,38.05,27531.0,28.729,28.8427,28.6759,28.8427,27531.0
2018-10-30 09:55:00,38.03,38.27,37.97,38.19,46107.0,28.8275,29.0094,28.782,28.9488,46107.0
2018-10-30 10:00:00,38.22,38.26,38.08,38.2,56719.5,28.9715,29.0019,28.8654,28.9564,56719.5
2018-10-30 10:05:00,38.19,38.22,38.12,38.15,54291.0,28.9488,28.9715,28.8957,28.9185,54291.0
2018-10-30 10:10:00,38.15,38.25,38.0,38.25,63646.5,28.9185,28.9943,28.8048,28.9943,63646.5
2018-10-30 10:15:00,38.25,38.29,38.12,38.13,59548.5,28.9943,29.0246,28.8957,28.9033,59548.5
2018-10-30 10:20:00,38.15,38.26,38.12,38.2,32556.0,28.9185,29.0019,28.8957,28.9564,32556.0
2018-10-30 10:25:00,38.25,38.28,38.12,38.14,21250.5,28.9943,29.017,28.8957,28.9109,21250.5
2018-10-30 10:30:00,38.17,38.17,37.95,38.05,84961.5,28.9336,28.9336,28.7669,28.8427,84961.5
2018-10-30 10:35:00,38.04,38.05,37.89,38.05,49530.0,28.8351,28.8427,28.7214,28.8427,49530.0
2018-10-30 10:40:00,38.05,38.07,37.93,37.93,31777.5,28.8427,28.8578,28.7517,28.7517,31777.5
2018-10-30 10:45:00,37.91,38.15,37.91,38.11,48640.5,28.7365,28.9185,28.7365,28.8882,48640.5
2018-10-30 10:50:00,38.14,38.17,37.98,37.99,32481.0,28.9109,28.9336,28.7896,28.7972,32481.0
2018-10-30 10:55:00,37.99,38.05,37.91,37.93,40023.0,28.7972,28.8427,28.7365,28.7517,40023.0
2018-10-30 11:00:00,37.94,37.95,37.79,37.81,23715.0,28.7593,28.7669,28.6456,28.6607,23715.0
2018-10-30 11:05:00,37.8,37.98,37.79,37.97,22117.5,28.6532,28.7896,28.6456,28.782,22117.5
2018-10-30 11:10:00,37.97,38.01,37.88,37.89,19777.5,28.782,28.8123,28.7138,28.7214,19777.5
2018-10-30 11:15:00,37.9,37.94,37.83,37.86,25864.5,28.729,28.7593,28.6759,28.6986,25864.5
2018-10-30 11:20:00,37.88,37.92,37.77,37.79,21399.0,28.7138,28.7441,28.6304,28.6456,21399.0
2018-10-30 11:25:00,37.78,38.03,37.77,37.99,24217.5,28.638,28.8275,28.6304,28.7972,24217.5
2018-10-30 11:30:00,38.03,38.13,37.99,38.02,25648.5,28.8275,28.9033,28.7972,28.8199,25648.5
2018-10-30 11:35:00,38.04,38.12,38.03,38.1,25912.5,28.8351,28.8957,28.8275,28.8806,25912.5
2018-10-30 11:40:00,38.1,38.17,38.07,38.11,22972.5,28.8806,28.9336,28.8578,28.8882,22972.5
2018-10-30 11:45:00,38.13,38.22,38.07,38.19,20250.0,28.9033,28.9715,28.8578,28.9488,20250.0
2018-10-30 11:50:00,38.19,38.21,37.85,37.86,60399.0,28.9488,28.964,28.6911,28.6986,60399.0
2018-10-30 11:55:00,37.87,37.87,37.62,37.63,172783.5,28.7062,28.7062,28.5167,28.5243,172783.5
2018-10-30 12:00:00,37.64,37.77,37.63,37.72,41701.5,28.5319,28.6304,28.5243,28.5925,41701.5
2018-10-30 12:05:00,37.73,37.79,37.69,37.73,49611.0,28.6001,28.6456,28.5698,28.6001,49611.0
2018-10-30 12:10:00,37.73,37.79,37.59,37.63,31092.0,28.6001,28.6456,28.494,28.5243,31092.0
2018-10-30 12:15:00,37.63,37.71,37.6,37.63,29427.0,28.5243,28.5849,28.5016,28.5243,29427.0
2018-10-30 12:20:00,37.63,37.63,37.52,37.53,30102.0,28.5243,28.5243,28.4409,28.4485,30102.0
2018-10-30 12:25:00,37.55,37.61,37.52,37.53,38001.0,28.4637,28.5091,28.4409,28.4485,38001.0
2018-10-30 12:30:00,37.52,37.53,37.37,37.39,39019.5,28.4409,28.4485,28.3272,28.3424,39019.5
2018-10-30 12:35:00,37.38,37.57,37.38,37.53,25219.5,28.3348,28.4788,28.3348,28.4485,25219.5
2018-10-30 12:40:00,37.53,37.57,37.45,37.47,25009.5,28.4485,28.4788,28.3879,28.403,25009.5
2018-10-30 12:45:00,37.45,37.5,37.43,37.47,24943.5,28.3879,28.4258,28.3727,28.403,24943.5
2018-10-30 12:50:00,37.47,37.51,37.38,37.39,23703.0,28.403,28.4333,28.3348,28.3424,23703.0
2018-10-30 12:55:00,37.4,37.41,37.19,37.23,25656.0,28.35,28.3575,28.1908,28.2211,25656.0
2018-10-30 13:00:00,37.21,37.23,37.13,37.15,29188.5,28.2059,28.2211,28.1453,28.1605,29188.5
2018-10-30 13:05:00,37.15,37.24,37.15,37.23,25843.5,28.1605,28.2287,28.1605,28.2211,25843.5
2018-10-30 13:10:00,37.23,37.24,37.09,37.1,28650.0,28.2211,28.2287,28.115,28.1225,28650.0
2018-10-30 13:15:00,37.11,37.33,37.11,37.31,20400.0,28.1301,28.2969,28.1301,28.2817,20400.0
2018-10-30 13:20:00,37.3,37.39,37.29,37.37,16746.0,28.2742,28.3424,28.2666,28.3272,16746.0
2018-10-30 13:25:00,37.36,37.39,37.25,37.27,20779.5,28.3196,28.3424,28.2363,28.2514,20779.5
2018-10-30 13:30:00,37.24,37.31,37.22,37.27,14967.0,28.2287,28.2817,28.2135,28.2514,14967.0
2018-10-30 13:35:00,37.28,37.35,37.27,37.35,22471.5,28.259,28.3121,28.2514,28.3121,22471.5
2018-10-30 13:40:00,37.34,37.5,37.34,37.5,27226.5,28.3045,28.4258,28.3045,28.4258,27226.5
2018-10-30 13:45:00,37.51,37.59,37.5,37.57,12852.0,28.4333,28.494,28.4258,28.4788,12852.0
2018-10-30 13:50:00,37.57,37.59,37.49,37.5,15433.5,28.4788,28.494,28.4182,28.4258,15433.5
2018-10-30 13:55:00,37.51,37.65,37.51,37.63,18060.0,28.4333,28.5395,28.4333,28.5243,18060.0
2018-10-30 14:00:00,37.63,37.69,37.53,37.54,21394.5,28.5243,28.5698,28.4485,28.4561,21394.5
2018-10-30 14:05:00,37.55,37.59,37.47,37.48,17892.0,28.4637,28.494,28.403,28.4106,17892.0
2018-10-30 14:10:00,37.46,37.5,37.42,37.49,60076.5,28.3954,28.4258,28.3651,28.4182,60076.5
2018-10-30 14:15:00,37.49,37.53,37.45,37.45,24150.0,28.4182,28.4485,28.3879,28.3879,24150.0
2018-10-30 14:20:00,37.48,37.6,37.45,37.55,24688.5,28.4106,28.5016,28.3879,28.4637,24688.5
2018-10-30 14:25:00,37.57,37.58,37.45,37.45,21990.0,28.4788,28.4864,28.3879,28.3879,21990.0
2018-10-30 14:30:00,37.47,37.54,37.39,37.52,21220.5,28.403,28.4561,28.3424,28.4409,21220.5
2018-10-30 14:35:00,37.51,37.55,37.47,37.55,20847.0,28.4333,28.4637,28.403,28.4637,20847.0
2018-10-30 14:40:00,37.55,37.55,37.43,37.51,32707.5,28.4637,28.4637,28.3727,28.4333,32707.5
2018-10-30 14:45:00,37.51,37.55,37.47,37.55,27412.5,28.4333,28.4637,28.403,28.4637,27412.5
2018-10-30 14:50:00,37.55,37.72,37.54,37.63,31840.5,28.4637,28.5925,28.4561,28.5243,31840.5
2018-10-30 14:55:00,37.64,37.71,37.59,37.67,43027.5,28.5319,28.5849,28.494,28.5546,43027.5
2018-10-30 15:00:00,37.67,37.67,37.51,37.55,35223.0,28.5546,28.5546,28.4333,28.4637,35223.0
2018-10-30 15:05:00,37.56,37.61,37.51,37.61,47793.0,28.4712,28.5091,28.4333,28.5091,47793.0
2018-10-30 15:10:00,37.62,37.78,37.61,37.71,39399.0,28.5167,28.638,28.5091,28.5849,39399.0
2018-10-30 15:15:00,37.71,37.77,37.67,37.74,39742.5,28.5849,28.6304,28.5546,28.6077,39742.5
2018-10-30 15:20:00,37.75,37.75,37.65,37.71,60952.5,28.6153,28.6153,28.5395,28.5849,60952.5
2018-10-30 15:25:00,37.71,37.85,37.71,37.76,55255.5,28.5849,28.6911,28.5849,28.6228,55255.5
2018-10-30 15:30:00,37.77,37.83,37.66,37.67,162019.5,28.6304,28.6759,28.547,28.5546,162019.5
2018-10-30 15:35:00,37.68,37.71,37.6,37.62,130129.5,28.5622,28.5849,28.5016,28.5167,130129.5
2018-10-30 15:40:00,37.63,37.69,37.63,37.67,89259.0,28.5243,28.5698,28.5243,28.5546,89259.0
2018-10-30 15:45:00,37.66,37.7,37.63,37.66,141277.5,28.547,28.5774,28.5243,28.547,141277.5
2018-10-30 15:50:00,37.65,37.69,37.65,37.69,287785.5,28.5395,28.5698,28.5395,28.5698,287785.5
2018-10-30 15:55:00,37.68,37.68,37.62,37.65,327196.5,28.5622,28.5622,28.5167,28.5395,327196.5
2018-10-31 09:30:00,38.07,38.32,37.81,37.93,71965.5,28.8578,29.0473,28.6607,28.7517,71965.5
2018-10-31 09:35:00,37.99,38.01,37.79,37.9,27289.5,28.7972,28.8123,28.6456,28.729,27289.5
2018-10-31 09:40:00,37.9,38.17,37.9,37.99,17017.5,28.729,28.9336,28.729,28.7972,17017.5
2018-10-31 09:45:00,38.01,38.12,37.91,37.91,18865.5,28.8123,28.8957,28.7365,28.7365,18865.5
2018-10-31 09:50:00,37.92,38.17,37.92,38.17,27843.0,28.7441,28.9336,28.7441,28.9336,27843.0
2018-10-31 09:55:00,38.15,38.17,38.05,38.09,12798.0,28.9185,28.9336,28.8427,28.873,12798.0
2018-10-31 10:00:00,38.07,38.18,38.04,38.09,19050.0,28.8578,28.9412,28.8351,28.873,19050.0
2018-10-31 10:05:00,38.07,38.09,37.93,37.94,44008.5,28.8578,28.873,28.7517,28.7593,44008.5
2018-10-31 10:10:00,37.97,37.98,37.81,37.83,19327.5,28.782,28.7896,28.6607,28.6759,19327.5
2018-10-31 10:15:00,37.87,37.99,37.84,37.95,16719.0,28.7062,28.7972,28.6835,28.7669,16719.0
2018-10-31 10:20:00,37.98,38.13,37.94,38.12,13095.0,28.7896,28.9033,28.7593,28.8957,13095.0
2018-10-31 10:25:00,38.12,38.21,38.09,38.18,19933.5,28.8957,28.964,28.873,28.9412,19933.5
2018-10-31 10:30:00,38.18,38.23,38.11,38.21,18394.5,28.9412,28.9791,28.8882,28.964,18394.5
2018-10-31 10:35:00,38.21,38.24,38.15,38.21,8998.5,28.964,28.9867,28.9185,28.964,8998.5
2018-10-31 10:40:00,38.23,38.29,38.19,38.25,15318.0,28.9791,29.0246,28.9488,28.9943,15318.0
2018-10-31 10:45:00,38.29,38.29,38.11,38.13,25158.0,29.0246,29.0246,28.8882,28.9033,25158.0
2018-10-31 10:50:00,38.13,38.15,38.03,38.04,13413.0,28.9033,28.9185,28.8275,28.8351,13413.0
2018-10-31 10:55:00,38.05,38.09,37.99,38.03,16059.0,28.8427,28.873,28.7972,28.8275,16059.0
2018-10-31 11:00:00,38.06,38.09,37.95,37.95,16858.5,28.8502,28.873,28.7669,28.7669,16858.5
2018-10-31 11:05:00,37.97,38.03,37.95,37.95,23088.0,28.782,28.8275,28.7669,28.7669,23088.0
2018-10-31 11:10:00,37.95,38.03,37.93,38.0,17454.0,28.7669,28.8275,28.7517,28.8048,17454.0
2018-10-31 11:15:00,38.01,38.07,37.94,37.97,28537.5,28.8123,28.8578,28.7593,28.782,28537.5
2018-10-31 11:20:00,37.99,38.06,37.96,38.05,16824.0,28.7972,28.8502,28.7744,28.8427,16824.0
2018-10-31 11:25:00,38.05,38.14,38.04,38.11,29655.0,28.8427,28.9109,28.8351,28.8882,29655.0
2018-10-31 11:30:00,38.11,38.13,38.02,38.03,23379.0,28.8882,28.9033,28.8199,28.8275,23379.0
2018-10-31 11:35:00,38.03,38.11,38.0,38.1,21568.5,28.8275,28.8882,28.8048,28.8806,21568.5
2018-10-31 11:40:00,38.1,38.11,37.96,37.96,27279.0,28.8806,28.8882,28.7744,28.7744,27279.0
2018-10-31 11:45:00,37.95,38.06,37.95,38.01,32926.5,28.7669,28.8502,28.7669,28.8123,32926.5
2018-10-31 11:50:00,38.01,38.13,37.99,38.11,16081.5,28.8123,28.9033,28.7972,28.8882,16081.5
2018-10-31 11:55:00,38.11,38.12,38.03,38.12,22452.0,28.8882,28.8957,28.8275,28.8957,22452.0
2018-10-31 12:00:00,38.12,38.15,37.98,37.99,24066.0,28.8957,28.9185,28.7896,28.7972,24066.0
2018-10-31 12:05:00,38.01,38.06,37.98,38.06,24618.0,28.8123,28.8502,28.7896,28.8502,24618.0
2018-10-31 12:10:00,38.07,38.1,38.05,38.07,25951.5,28.8578,28.8806,28.8427,28.8578,25951.5
2018-10-31 12:15:00,38.05,38.07,37.99,38.03,50062.5,28.8427,28.8578,28.7972,28.8275,50062.5
2018-10-31 12:20:00,38.03,38.09,38.02,38.09,34261.5,28.8275,28.873,28.8199,28.873,34261.5
2018-10-31 12:25:00,38.09,38.17,38.09,38.13,26899.5,28.873,28.9336,28.873,28.9033,26899.5
2018-10-31 12:30:00,38.13,38.15,38.05,38.07,24022.5,28.9033,28.9185,28.8427,28.8578,24022.5
2018-10-31 12:35:00,38.08,38.15,38.08,38.08,25006.5,28.8654,28.9185,28.8654,28.8654,25006.5
2018-10-31 12:40:00,38.09,38.12,38.05,38.12,27897.0,28.873,28.8957,28.8427,28.8957,27897.0
2018-10-31 12:45:00,38.13,38.14,38.05,38.05,14394.0,28.9033,28.9109,28.8427,28.8427,14394.0
2018-10-31 12:50:00,38.05,38.05,37.99,38.05,8569.5,28.8427,28.8427,28.7972,28.8427,8569.5
2018-10-31 12:55:00,38.05,38.14,38.04,38.12,24045.0,28.8427,28.9109,28.8351,28.8957,24045.0
2018-10-31 13:00:00,38.12,38.12,38.05,38.08,15195.0,28.8957,28.8957,28.8427,28.8654,15195.0
2018-10-31 13:05:00,38.09,38.15,38.09,38.13,17343.0,28.873,28.9185,28.873,28.9033,17343.0
2018-10-31 13:10:00,38.13,38.25,38.13,38.21,22848.0,28.9033,28.9943,28.9033,28.964,22848.0
2018-10-31 13:15:00,38.2,38.21,38.14,38.14,19863.0,28.9564,28.964,28.9109,28.9109,19863.0
2018-10-31 13:20:00,38.14,38.17,38.11,38.13,23385.0,28.9109,28.9336,28.8882,28.9033,23385.0
2018-10-31 13:25:00,38.13,38.13,38.03,38.06,15450.0,28.9033,28.9033,28.8275,28.8502,15450.0
2018-10-31 13:30:00,38.07,38.09,38.04,38.05,11124.0,28.8578,28.873,28.8351,28.8427,11124.0
2018-10-31 13:35:00,38.06,38.06,37.97,37.99,16210.5,28.8502,28.8502,28.782,28.7972,16210.5
2018-10-31 13:40:00,37.99,38.09,37.95,38.09,27903.0,28.7972,28.873,28.7669,28.873,27903.0
2018-10-31 13:45:00,38.07,38.11,38.06,38.11,17488.5,28.8578,28.8882,28.8502,28.8882,17488.5
2018-10-31 13:50:00,38.11,38.12,38.06,38.1,17043.0,28.8882,28.8957,28.8502,28.8806,17043.0
2018-10-31 13:55:00,38.11,38.11,38.07,38.09,16999.5,28.8882,28.8882,28.8578,28.873,16999.5
2018-10-31 14:00:00,38.09,38.11,38.01,38.11,28776.0,28.873,28.8882,28.8123,28.8882,28776.0
2018-10-31 14:05:00,38.11,38.15,38.08,38.1,18963.0,28.8882,28.9185,28.8654,28.8806,18963.0
2018-10-31 14:10:00,38.11,38.14,38.1,38.12,19717.5,28.8882,28.9109,28.8806,28.8957,19717.5
2018-10-31 14:15:00,38.13,38.19,38.11,38.14,27825.0,28.9033,28.9488,28.8882,28.9109,27825.0
2018-10-31 14:20:00,38.14,38.15,38.07,38.08,18774.0,28.9109,28.9185,28.8578,28.8654,18774.0
2018-10-31 14:25:00,38.09,38.09,38.03,38.07,137712.0,28.873,28.873,28.8275,28.8578,137712.0
2018-10-31 14:30:00,38.08,38.2,38.06,38.17,77679.0,28.8654,28.9564,28.8502,28.9336,77679.0
2018-10-31 14:35:00,38.17,38.19,38.13,38.13,34401.0,28.9336,28.9488,28.9033,28.9033,34401.0
2018-10-31 14:40:00,38.14,38.27,38.13,38.15,150733.5,28.9109,29.0094,28.9033,28.9185,150733.5
2018-10-31 14:45:00,38.15,38.28,38.15,38.21,166353.0,28.9185,29.017,28.9185,28.964,166353.0
2018-10-31 14:50:00,38.22,38.29,38.17,38.22,85561.5,28.9715,29.0246,28.9336,28.9715,85561.5
2018-10-31 14:55:00,38.22,38.24,38.19,38.24,24201.0,28.9715,28.9867,28.9488,28.9867,24201.0
2018-10-31 15:00:00,38.25,38.32,38.23,38.28,26437.5,28.9943,29.0473,28.9791,29.017,26437.5
2018-10-31 15:05:00,38.28,38.33,38.26,38.26,35610.0,29.017,29.0549,29.0019,29.0019,35610.0
2018-10-31 15:10:00,38.25,38.39,38.25,38.38,24957.0,28.9943,29.1004,28.9943,29.0928,24957.0
2018-10-31 15:15:00,38.38,38.46,38.35,38.39,36822.0,29.0928,29.1535,29.0701,29.1004,36822.0
2018-10-31 15:20:00,38.39,38.43,38.29,38.36,47847.0,29.1004,29.1307,29.0246,29.0777,47847.0
2018-10-31 15:25:00,38.35,38.38,38.29,38.37,35223.0,29.0701,29.0928,29.0246,29.0852,35223.0
2018-10-31 15:30:00,38.37,38.39,38.29,38.31,33960.0,29.0852,29.1004,29.0246,29.0398,33960.0
2018-10-31 15:35:00,38.31,38.34,38.25,38.25,49141.5,29.0398,29.0625,28.9943,28.9943,49141.5
2018-10-31 15:40:00,38.25,38.32,38.24,38.26,56907.0,28.9943,29.0473,28.9867,29.0019,56907.0
2018-10-31 15:45:00,38.26,38.29,38.17,38.19,83197.5,29.0019,29.0246,28.9336,28.9488,83197.5
2018-10-31 15:50:00,38.19,38.21,38.13,38.16,98575.5,28.9488,28.964,28.9033,28.9261,98575.5
2018-10-31 15:55:00,38.15,38.23,38.11,38.13,417435.0,28.9185,28.9791,28.8882,28.9033,417435.0
2018-11-01 09:30:00,38.37,38.59,38.37,38.55,65647.5,29.0852,29.252,29.0852,29.2217,65647.5
2018-11-01 09:35:00,38.57,38.69,38.43,38.45,57397.5,29.2368,29.3278,29.1307,29.1459,57397.5
2018-11-01 09:40:00,38.43,38.53,38.38,38.52,26074.5,29.1307,29.2065,29.0928,29.1989,26074.5
2018-11-01 09:45:00,38.51,38.55,38.35,38.42,32410.5,29.1914,29.2217,29.0701,29.1231,32410.5
2018-11-01 09:50:00,38.41,38.55,38.37,38.55,35188.5,29.1156,29.2217,29.0852,29.2217,35188.5
2018-11-01 09:55:00,38.53,38.65,38.51,38.62,31768.5,29.2065,29.2975,29.1914,29.2747,31768.5
2018-11-01 10:00:00,38.59,38.66,38.54,38.63,27061.5,29.252,29.3051,29.2141,29.2823,27061.5
2018-11-01 10:05:00,38.65,38.84,38.65,38.83,58177.5,29.2975,29.4415,29.2975,29.4339,58177.5
2018-11-01 10:10:00,38.85,39.09,38.85,39.05,24574.5,29.4491,29.631,29.4491,29.6007,24574.5
2018-11-01 10:15:00,39.05,39.09,38.97,39.0,20083.5,29.6007,29.631,29.54,29.5628,20083.5
2018-11-01 10:20:00,38.99,39.07,38.93,39.05,28015.5,29.5552,29.6158,29.5097,29.6007,28015.5
2018-11-01 10:25:00,39.05,39.22,39.05,39.22,55519.5,29.6007,29.7296,29.6007,29.7296,55519.5
2018-11-01 10:30:00,39.22,39.32,39.19,39.27,43452.0,29.7296,29.8054,29.7068,29.7675,43452.0
2018-11-01 10:35:00,39.29,39.42,39.27,39.32,51343.5,29.7826,29.8812,29.7675,29.8054,51343.5
2018-11-01 10:40:00,39.31,39.32,39.19,39.27,22819.5,29.7978,29.8054,29.7068,29.7675,22819.5
2018-11-01 10:45:00,39.27,39.35,39.27,39.34,20359.5,29.7675,29.8281,29.7675,29.8205,20359.5
2018-11-01 10:50:00,39.36,39.41,39.26,39.28,22950.0,29.8357,29.8736,29.7599,29.775,22950.0
2018-11-01 10:55:00,39.27,39.37,39.26,39.36,30622.5,29.7675,29.8433,29.7599,29.8357,30622.5
2018-11-01 11:00:00,39.38,39.4,39.25,39.26,20971.5,29.8508,29.866,29.7523,29.7599,20971.5
2018-11-01 11:05:00,39.27,39.32,39.24,39.29,19561.5,29.7675,29.8054,29.7447,29.7826,19561.5
2018-11-01 11:10:00,39.3,39.43,39.23,39.39,50667.0,29.7902,29.8887,29.7371,29.8584,50667.0
2018-11-01 11:15:00,39.41,39.45,39.32,39.37,44034.0,29.8736,29.9039,29.8054,29.8433,44034.0
2018-11-01 11:20:00,39.38,39.51,39.37,39.49,28248.0,29.8508,29.9494,29.8433,29.9342,28248.0
2018-11-01 11:25:00,39.48,39.55,39.43,39.51,28402.5,29.9266,29.9797,29.8887,29.9494,28402.5
2018-11-01 11:30:00,39.51,39.55,39.46,39.5,21292.5,29.9494,29.9797,29.9115,29.9418,21292.5
2018-11-01 11:35:00,39.51,39.56,39.43,39.54,49272.0,29.9494,29.9873,29.8887,29.9721,49272.0
2018-11-01 11:40:00,39.55,39.64,39.53,39.63,24201.0,29.9797,30.0479,29.9645,30.0403,24201.0
2018-11-01 11:45:00,39.64,39.66,39.59,39.65,31228.5,30.0479,30.0631,30.01,30.0555,31228.5
2018-11-01 11:50:00,39.67,39.67,39.55,39.55,23637.0,30.0707,30.0707,29.9797,29.9797,23637.0
2018-11-01 11:55:00,39.57,39.63,39.53,39.54,21018.0,29.9949,30.0403,29.9645,29.9721,21018.0
2018-11-01 12:00:00,39.54,39.55,39.47,39.49,21600.0,29.9721,29.9797,29.9191,29.9342,21600.0
2018-11-01 12:05:00,39.49,39.55,39.43,39.54,20880.0,29.9342,29.9797,29.8887,29.9721,20880.0
2018-11-01 12:10:00,39.55,39.59,39.51,39.57,111588.0,29.9797,30.01,29.9494,29.9949,111588.0
2018-11-01 12:15:00,39.59,39.59,39.41,39.43,25780.5,30.01,30.01,29.8736,29.8887,25780.5
2018-11-01 12:20:00,39.44,39.45,39.39,39.41,22221.0,29.8963,29.9039,29.8584,29.8736,22221.0
2018-11-01 12:25:00,39.41,39.41,39.33,39.41,18799.5,29.8736,29.8736,29.8129,29.8736,18799.5
2018-11-01 12:30:00,39.4,39.48,39.37,39.37,17103.0,29.866,29.9266,29.8433,29.8433,17103.0
2018-11-01 12:35:00,39.35,39.35,39.25,39.32,28861.5,29.8281,29.8281,29.7523,29.8054,28861.5
2018-11-01 12:40:00,39.33,39.39,39.29,39.38,16668.0,29.8129,29.8584,29.7826,29.8508,16668.0
2018-11-01 12:45:00,39.38,39.38,39.27,39.37,18586.5,29.8508,29.8508,29.7675,29.8433,18586.5
2018-11-01 12:50:00,39.37,39.42,39.37,39.41,28461.0,29.8433,29.8812,29.8433,29.8736,28461.0
2018-11-01 12:55:00,39.41,39.5,39.38,39.5,17773.5,29.8736,29.9418,29.8508,29.9418,17773.5
2018-11-01 13:00:00,39.49,39.51,39.41,39.41,19188.0,29.9342,29.9494,29.8736,29.8736,19188.0
2018-11-01 13:05:00,39.41,39.43,39.35,39.37,14974.5,29.8736,29.8887,29.8281,29.8433,14974.5
2018-11-01 13:10:00,39.39,39.5,39.39,39.5,17076.0,29.8584,29.9418,29.8584,29.9418,17076.0
2018-11-01 13:15:00,39.49,39.55,39.48,39.51,20164.5,29.9342,29.9797,29.9266,29.9494,20164.5
2018-11-01 13:20:00,39.51,39.51,39.47,39.51,11571.0,29.9494,29.9494,29.9191,29.9494,11571.0
2018-11-01 13:25:00,39.5,39.58,39.48,39.58,12000.0,29.9418,30.0024,29.9266,30.0024,12000.0
2018-11-01 13:30:00,39.58,39.59,39.48,39.48,17911.5,30.0024,30.01,29.9266,29.9266,17911.5
2018-11-01 13:35:00,39.47,39.5,39.43,39.46,32584.5,29.9191,29.9418,29.8887,29.9115,32584.5
2018-11-01 13:40:00,39.45,39.55,39.45,39.55,21601.5,29.9039,29.9797,29.9039,29.9797,21601.5
2018-11-01 13:45:00,39.55,39.58,39.46,39.47,31912.5,29.9797,30.0024,29.9115,29.9191,31912.5
2018-11-01 13:50:00,39.47,39.48,39.43,39.47,17125.5,29.9191,29.9266,29.8887,29.9191,17125.5
2018-11-01 13:55:00,39.46,39.52,39.42,39.49,15171.0,29.9115,29.957,29.8812,29.9342,15171.0
2018-11-01 14:00:00,39.49,39.52,39.46,39.49,18924.0,29.9342,29.957,29.9115,29.9342,18924.0
2018-11-01 14:05:00,39.49,39.49,39.38,39.4,31786.5,29.9342,29.9342,29.8508,29.866,31786.5
2018-11-01 14:10:00,39.39,39.43,39.35,39.39,12048.0,29.8584,29.8887,29.8281,29.8584,12048.0
2018-11-01 14:15:00,39.39,39.47,39.39,39.43,17907.0,29.8584,29.9191,29.8584,29.8887,17907.0
2018-11-01 14:20:00,39.43,39.48,39.43,39.47,13077.0,29.8887,29.9266,29.8887,29.9191,13077.0
2018-11-01 14:25:00,39.48,39.51,39.47,39.51,15451.5,29.9266,29.9494,29.9191,29.9494,15451.5
2018-11-01 14:30:00,39.5,39.56,39.48,39.51,19204.5,29.9418,29.9873,29.9266,29.9494,19204.5
2018-11-01 14:35:00,39.51,39.53,39.47,39.49,45178.5,29.9494,29.9645,29.9191,29.9342,45178.5
2018-11-01 14:40:00,39.48,39.5,39.46,39.49,17478.0,29.9266,29.9418,29.9115,29.9342,17478.0
2018-11-01 14:45:00,39.49,39.53,39.43,39.45,19084.5,29.9342,29.9645,29.8887,29.9039,19084.5
2018-11-01 14:50:00,39.46,39.47,39.43,39.46,16203.0,29.9115,29.9191,29.8887,29.9115,16203.0
2018-11-01 14:55:00,39.47,39.53,39.46,39.51,19219.5,29.9191,29.9645,29.9115,29.9494,19219.5
2018-11-01 15:00:00,39.51,39.51,39.43,39.43,28743.0,29.9494,29.9494,29.8887,29.8887,28743.0
2018-11-01 15:05:00,39.43,39.44,39.37,39.44,24142.5,29.8887,29.8963,29.8433,29.8963,24142.5
2018-11-01 15:10:00,39.44,39.53,39.43,39.45,20874.0,29.8963,29.9645,29.8887,29.9039,20874.0
2018-11-01 15:15:00,39.45,39.51,39.41,39.51,28080.0,29.9039,29.9494,29.8736,29.9494,28080.0
2018-11-01 15:20:00,39.52,39.52,39.41,39.43,29413.5,29.957,29.957,29.8736,29.8887,29413.5
2018-11-01 15:25:00,39.44,39.51,39.44,39.51,29002.5,29.8963,29.9494,29.8963,29.9494,29002.5
2018-11-01 15:30:00,39.51,39.53,39.46,39.47,30277.5,29.9494,29.9645,29.9115,29.9191,30277.5
2018-11-01 15:35:00,39.47,39.53,39.47,39.51,37170.0,29.9191,29.9645,29.9191,29.9494,37170.0
2018-11-01 15:40:00,39.5,39.56,39.45,39.55,44110.5,29.9418,29.9873,29.9039,29.9797,44110.5
2018-11-01 15:45:00,39.55,39.55,39.46,39.5,63118.5,29.9797,29.9797,29.9115,29.9418,63118.5
2018-11-01 15:50:00,39.48,39.53,39.46,39.47,85111.5,29.9266,29.9645,29.9115,29.9191,85111.5
2018-11-01 15:55:00,39.47,39.49,39.41,39.43,191128.5,29.9191,29.9342,29.8736,29.8887,191128.5
2018-11-02 09:30:00,39.64,39.83,39.56,39.56,53148.0,30.0479,30.1919,29.9873,29.9873,53148.0
2018-11-02 09:35:00,39.53,39.57,39.33,39.37,25231.5,29.9645,29.9949,29.8129,29.8433,25231.5
2018-11-02 09:40:00,39.39,39.53,39.37,39.43,29517.0,29.8584,29.9645,29.8433,29.8887,29517.0
2018-11-02 09:45:00,39.43,39.6,39.41,39.53,18583.5,29.8887,30.0176,29.8736,29.9645,18583.5
2018-11-02 09:50:00,39.52,39.52,39.23,39.25,34341.0,29.957,29.957,29.7371,29.7523,34341.0
2018-11-02 09:55:00,39.25,39.25,39.09,39.15,46993.5,29.7523,29.7523,29.631,29.6765,46993.5
2018-11-02 10:00:00,39.16,39.22,39.07,39.1,23580.0,29.6841,29.7296,29.6158,29.6386,23580.0
2018-11-02 10:05:00,39.09,39.11,39.03,39.07,27438.0,29.631,29.6462,29.5855,29.6158,27438.0
2018-11-02 10:10:00,39.08,39.23,39.07,39.13,24553.5,29.6234,29.7371,29.6158,29.6613,24553.5
2018-11-02 10:15:00,39.12,39.19,39.03,39.16,33937.5,29.6538,29.7068,29.5855,29.6841,33937.5
2018-11-02 10:20:00,39.17,39.19,39.0,39.03,40812.0,29.6917,29.7068,29.5628,29.5855,40812.0
2018-11-02 10:25:00,39.03,39.07,38.86,38.86,34842.0,29.5855,29.6158,29.4567,29.4567,34842.0
2018-11-02 10:30:00,38.89,38.95,38.83,38.87,27259.5,29.4794,29.5249,29.4339,29.4642,27259.5
2018-11-02 10:35:00,38.85,38.88,38.76,38.81,20455.5,29.4491,29.4718,29.3809,29.4188,20455.5
2018-11-02 10:40:00,38.8,38.87,38.7,38.82,32815.5,29.4112,29.4642,29.3354,29.4263,32815.5
2018-11-02 10:45:00,38.84,38.97,38.84,38.92,15387.0,29.4415,29.54,29.4415,29.5021,15387.0
2018-11-02 10:50:00,38.93,39.16,38.91,39.15,20578.5,29.5097,29.6841,29.4946,29.6765,20578.5
2018-11-02 10:55:00,39.15,39.22,39.11,39.17,17818.5,29.6765,29.7296,29.6462,29.6917,17818.5
2018-11-02 11:00:00,39.18,39.21,39.04,39.04,23904.0,29.6992,29.722,29.5931,29.5931,23904.0
2018-11-02 11:05:00,39.04,39.16,39.0,39.15,15450.0,29.5931,29.6841,29.5628,29.6765,15450.0
2018-11-02 11:10:00,39.15,39.2,38.96,39.01,36948.0,29.6765,29.7144,29.5325,29.5704,36948.0
2018-11-02 11:15:00,39.0,39.01,38.87,38.9,28698.0,29.5628,29.5704,29.4642,29.487,28698.0
2018-11-02 11:20:00,38.89,38.97,38.8,38.93,22350.0,29.4794,29.54,29.4112,29.5097,22350.0
2018-11-02 11:25:00,38.93,38.95,38.83,38.88,24759.0,29.5097,29.5249,29.4339,29.4718,24759.0
2018-11-02 11:30:00,38.89,39.01,38.87,38.91,23523.0,29.4794,29.5704,29.4642,29.4946,23523.0
2018-11-02 11:35:00,38.91,38.94,38.79,38.94,16950.0,29.4946,29.5173,29.4036,29.5173,16950.0
2018-11-02 11:40:00,38.95,38.96,38.86,38.87,17761.5,29.5249,29.5325,29.4567,29.4642,17761.5
2018-11-02 11:45:00,38.87,38.93,38.8,38.93,16695.0,29.4642,29.5097,29.4112,29.5097,16695.0
2018-11-02 11:50:00,38.93,38.99,38.93,38.93,11824.5,29.5097,29.5552,29.5097,29.5097,11824.5
2018-11-02 11:55:00,38.92,39.02,38.91,38.99,14710.5,29.5021,29.5779,29.4946,29.5552,14710.5
2018-11-02 12:00:00,39.01,39.06,38.86,38.89,24442.5,29.5704,29.6083,29.4567,29.4794,24442.5
2018-11-02 12:05:00,38.9,38.97,38.81,38.83,16728.0,29.487,29.54,29.4188,29.4339,16728.0
2018-11-02 12:10:00,38.85,38.86,38.79,38.82,20412.0,29.4491,29.4567,29.4036,29.4263,20412.0
2018-11-02 12:15:00,38.82,38.89,38.81,38.89,17250.0,29.4263,29.4794,29.4188,29.4794,17250.0
2018-11-02 12:20:00,38.89,38.89,38.81,38.85,8476.5,29.4794,29.4794,29.4188,29.4491,8476.5
2018-11-02 12:25:00,38.84,38.91,38.84,38.91,8626.5,29.4415,29.4946,29.4415,29.4946,8626.5
2018-11-02 12:30:00,38.91,38.93,38.66,38.68,39291.0,29.4946,29.5097,29.3051,29.3202,39291.0
2018-11-02 12:35:00,38.67,38.71,38.6,38.68,19950.0,29.3126,29.343,29.2596,29.3202,19950.0
2018-11-02 12:40:00,38.68,38.75,38.65,38.72,14521.5,29.3202,29.3733,29.2975,29.3505,14521.5
2018-11-02 12:45:00,38.71,38.71,38.65,38.71,11487.0,29.343,29.343,29.2975,29.343,11487.0
2018-11-02 12:50:00,38.72,38.72,38.57,38.59,22764.0,29.3505,29.3505,29.2368,29.252,22764.0
2018-11-02 12:55:00,38.59,38.69,38.56,38.69,18150.0,29.252,29.3278,29.2293,29.3278,18150.0
2018-11-02 13:00:00,38.67,38.67,38.59,38.61,13255.5,29.3126,29.3126,29.252,29.2672,13255.5
2018-11-02 13:05:00,38.59,38.7,38.57,38.7,8427.0,29.252,29.3354,29.2368,29.3354,8427.0
2018-11-02 13:10:00,38.69,38.8,38.69,38.79,14949.0,29.3278,29.4112,29.3278,29.4036,14949.0
2018-11-02 13:15:00,38.81,38.85,38.79,38.85,9991.5,29.4188,29.4491,29.4036,29.4491,9991.5
2018-11-02 13:20:00,38.84,38.85,38.77,38.81,10980.0,29.4415,29.4491,29.3884,29.4188,10980.0
2018-11-02 13:25:00,38.81,38.83,38.71,38.75,13416.0,29.4188,29.4339,29.343,29.3733,13416.0
2018-11-02 13:30:00,38.74,38.75,38.68,38.71,11407.5,29.3657,29.3733,29.3202,29.343,11407.5
2018-11-02 13:35:00,38.7,38.72,38.65,38.69,10500.0,29.3354,29.3505,29.2975,29.3278,10500.0
2018-11-02 13:40:00,38.68,38.84,38.65,38.81,15696.0,29.3202,29.4415,29.2975,29.4188,15696.0
2018-11-02 13:45:00,38.79,38.85,38.77,38.79,12198.0,29.4036,29.4491,29.3884,29.4036,12198.0
2018-11-02 13:50:00,38.81,38.81,38.68,38.71,23568.0,29.4188,29.4188,29.3202,29.343,23568.0
2018-11-02 13:55:00,38.7,38.71,38.66,38.68,20742.0,29.3354,29.343,29.3051,29.3202,20742.0
2018-11-02 14:00:00,38.69,38.69,38.59,38.61,27999.0,29.3278,29.3278,29.252,29.2672,27999.0
2018-11-02 14:05:00,38.6,38.62,38.56,38.57,18238.5,29.2596,29.2747,29.2293,29.2368,18238.5
2018-11-02 14:10:00,38.58,38.6,38.51,38.53,12705.0,29.2444,29.2596,29.1914,29.2065,12705.0
2018-11-02 14:15:00,38.53,38.59,38.51,38.59,9760.5,29.2065,29.252,29.1914,29.252,9760.5
2018-11-02 14:20:00,38.59,38.6,38.56,38.59,15700.5,29.252,29.2596,29.2293,29.252,15700.5
2018-11-02 14:25:00,38.59,39.07,38.59,39.03,40207.5,29.252,29.6158,29.252,29.5855,40207.5
2018-11-02 14:30:00,38.99,39.05,38.89,38.98,20952.0,29.5552,29.6007,29.4794,29.5476,20952.0
2018-11-02 14:35:00,38.98,38.98,38.87,38.88,13464.0,29.5476,29.5476,29.4642,29.4718,13464.0
2018-11-02 14:40:00,38.86,38.92,38.86,38.9,14631.0,29.4567,29.5021,29.4567,29.487,14631.0
2018-11-02 14:45:00,38.91,38.91,38.85,38.89,8013.0,29.4946,29.4946,29.4491,29.4794,8013.0
2018-11-02 14:50:00,38.89,38.91,38.87,38.89,13831.5,29.4794,29.4946,29.4642,29.4794,13831.5
2018-11-02 14:55:00,38.89,38.93,38.82,38.82,25717.5,29.4794,29.5097,29.4263,29.4263,25717.5
2018-11-02 15:00:00,38.84,38.89,38.71,38.82,26185.5,29.4415,29.4794,29.343,29.4263,26185.5
2018-11-02 15:05:00,38.81,38.87,38.79,38.87,14152.5,29.4188,29.4642,29.4036,29.4642,14152.5
2018-11-02 15:10:00,38.87,38.97,38.87,38.93,25885.5,29.4642,29.54,29.4642,29.5097,25885.5
2018-11-02 15:15:00,38.93,38.93,38.84,38.86,24432.0,29.5097,29.5097,29.4415,29.4567,24432.0
2018-11-02 15:20:00,38.89,38.95,38.87,38.94,44845.5,29.4794,29.5249,29.4642,29.5173,44845.5
2018-11-02 15:25:00,38.95,38.95,38.84,38.89,39858.0,29.5249,29.5249,29.4415,29.4794,39858.0
2018-11-02 15:30:00,38.89,38.97,38.86,38.94,58479.0,29.4794,29.54,29.4567,29.5173,58479.0
2018-11-02 15:35:00,38.93,39.03,38.89,39.03,32883.0,29.5097,29.5855,29.4794,29.5855,32883.0
2018-11-02 15:40:00,39.01,39.05,38.99,39.03,52458.0,29.5704,29.6007,29.5552,29.5855,52458.0
2018-11-02 15:45:00,39.03,39.04,38.95,38.99,71857.5,29.5855,29.5931,29.5249,29.5552,71857.5
2018-11-02 15:50:00,38.99,39.02,38.97,38.99,64854.0,29.5552,29.5779,29.54,29.5552,64854.0
2018-11-02 15:55:00,38.99,39.01,38.83,38.87,203850.0,29.5552,29.5704,29.4339,29.4642,203850.0
2018-11-05 09:30:00,39.1,39.15,39.04,39.1,36405.0,29.6386,29.6765,29.5931,29.6386,36405.0
2018-11-05 09:35:00,39.13,39.3,39.13,39.17,18067.5,29.6613,29.7902,29.6613,29.6917,18067.5
2018-11-05 09:40:00,39.19,39.19,38.9,38.9,31578.0,29.7068,29.7068,29.487,29.487,31578.0
2018-11-05 09:45:00,38.93,38.97,38.87,38.95,16041.0,29.5097,29.54,29.4642,29.5249,16041.0
2018-11-05 09:50:00,38.96,39.05,38.95,38.98,13422.0,29.5325,29.6007,29.5249,29.5476,13422.0
2018-11-05 09:55:00,38.99,39.01,38.81,38.83,13132.5,29.5552,29.5704,29.4188,29.4339,13132.5
2018-11-05 10:00:00,38.87,38.9,38.77,38.88,13225.5,29.4642,29.487,29.3884,29.4718,13225.5
2018-11-05 10:05:00,38.89,38.93,38.83,38.83,11850.0,29.4794,29.5097,29.4339,29.4339,11850.0
2018-11-05 10:10:00,38.81,38.88,38.78,38.87,7992.0,29.4188,29.4718,29.396,29.4642,7992.0
2018-11-05 10:15:00,38.86,38.9,38.83,38.89,10986.0,29.4567,29.487,29.4339,29.4794,10986.0
2018-11-05 10:20:00,38.89,38.89,38.8,38.84,6300.0,29.4794,29.4794,29.4112,29.4415,6300.0
2018-11-05 10:25:00,38.85,38.95,38.83,38.94,11400.0,29.4491,29.5249,29.4339,29.5173,11400.0
2018-11-05 10:30:00,38.95,39.07,38.95,39.03,8205.0,29.5249,29.6158,29.5249,29.5855,8205.0
2018-11-05 10:35:00,39.03,39.07,38.94,38.95,35709.0,29.5855,29.6158,29.5173,29.5249,35709.0
2018-11-05 10:40:00,38.95,38.99,38.89,38.97,20401.5,29.5249,29.5552,29.4794,29.54,20401.5
2018-11-05 10:45:00,38.95,39.0,38.89,38.93,11550.0,29.5249,29.5628,29.4794,29.5097,11550.0
2018-11-05 10:50:00,38.97,39.03,38.96,39.01,17656.5,29.54,29.5855,29.5325,29.5704,17656.5
2018-11-05 10:55:00,39.01,39.1,39.0,39.07,23730.0,29.5704,29.6386,29.5628,29.6158,23730.0
2018-11-05 11:00:00,39.07,39.08,38.99,39.06,19719.0,29.6158,29.6234,29.5552,29.6083,19719.0
2018-11-05 11:05:00,39.05,39.05,38.92,38.93,9150.0,29.6007,29.6007,29.5021,29.5097,9150.0
2018-11-05 11:10:00,38.93,38.97,38.91,38.93,11389.5,29.5097,29.54,29.4946,29.5097,11389.5
2018-11-05 11:15:00,38.93,38.96,38.87,38.91,14767.5,29.5097,29.5325,29.4642,29.4946,14767.5
2018-11-05 11:20:00,38.91,38.91,38.79,38.82,12820.5,29.4946,29.4946,29.4036,29.4263,12820.5
2018-11-05 11:25:00,38.81,38.83,38.73,38.73,17572.5,29.4188,29.4339,29.3581,29.3581,17572.5
2018-11-05 11:30:00,38.73,38.73,38.67,38.69,15621.0,29.3581,29.3581,29.3126,29.3278,15621.0
2018-11-05 11:35:00,38.69,38.75,38.69,38.71,10260.0,29.3278,29.3733,29.3278,29.343,10260.0
2018-11-05 11:40:00,38.71,38.74,38.63,38.63,8278.5,29.343,29.3657,29.2823,29.2823,8278.5
2018-11-05 11:45:00,38.63,38.67,38.59,38.67,11550.0,29.2823,29.3126,29.252,29.3126,11550.0
2018-11-05 11:50:00,38.69,38.86,38.69,38.86,16815.0,29.3278,29.4567,29.3278,29.4567,16815.0
2018-11-05 11:55:00,38.85,38.93,38.85,38.93,12043.5,29.4491,29.5097,29.4491,29.5097,12043.5
2018-11-05 12:00:00,38.94,38.95,38.88,38.9,11109.0,29.5173,29.5249,29.4718,29.487,11109.0
2018-11-05 12:05:00,38.91,38.92,38.86,38.9,8281.5,29.4946,29.5021,29.4567,29.487,8281.5
2018-11-05 12:10:00,38.89,38.93,38.87,38.91,10065.0,29.4794,29.5097,29.4642,29.4946,10065.0
2018-11-05 12:15:00,38.89,38.89,38.79,38.81,9361.5,29.4794,29.4794,29.4036,29.4188,9361.5
2018-11-05 12:20:00,38.81,38.83,38.77,38.81,6000.0,29.4188,29.4339,29.3884,29.4188,6000.0
2018-11-05 12:25:00,38.8,38.83,38.77,38.81,9156.0,29.4112,29.4339,29.3884,29.4188,9156.0
2018-11-05 12:30:00,38.8,38.81,38.69,38.7,10972.5,29.4112,29.4188,29.3278,29.3354,10972.5
2018-11-05 12:35:00,38.73,38.73,38.69,38.69,8371.5,29.3581,29.3581,29.3278,29.3278,8371.5
2018-11-05 12:40:00,38.69,38.7,38.67,38.68,4422.0,29.3278,29.3354,29.3126,29.3202,4422.0
2018-11-05 12:45:00,38.68,38.74,38.68,38.74,9483.0,29.3202,29.3657,29.3202,29.3657,9483.0
2018-11-05 12:50:00,38.73,38.76,38.72,38.73,8421.0,29.3581,29.3809,29.3505,29.3581,8421.0
2018-11-05 12:55:00,38.73,38.77,38.72,38.76,10677.0,29.3581,29.3884,29.3505,29.3809,10677.0
2018-11-05 13:00:00,38.76,38.78,38.76,38.78,4200.0,29.3809,29.396,29.3809,29.396,4200.0
2018-11-05 13:05:00,38.79,38.79,38.75,38.79,11500.5,29.4036,29.4036,29.3733,29.4036,11500.5
2018-11-05 13:10:00,38.78,38.8,38.75,38.8,7798.5,29.396,29.4112,29.3733,29.4112,7798.5
2018-11-05 13:15:00,38.79,38.81,38.77,38.79,10350.0,29.4036,29.4188,29.3884,29.4036,10350.0
2018-11-05 13:20:00,38.81,38.84,38.78,38.83,7740.0,29.4188,29.4415,29.396,29.4339,7740.0
2018-11-05 13:25:00,38.85,38.89,38.85,38.87,4050.0,29.4491,29.4794,29.4491,29.4642,4050.0
2018-11-05 13:30:00,38.86,38.88,38.85,38.87,10990.5,29.4567,29.4718,29.4491,29.4642,10990.5
2018-11-05 13:35:00,38.87,38.89,38.84,38.87,14100.0,29.4642,29.4794,29.4415,29.4642,14100.0
2018-11-05 13:40:00,38.87,38.87,38.83,38.83,16132.5,29.4642,29.4642,29.4339,29.4339,16132.5
2018-11-05 13:45:00,38.82,38.83,38.79,38.83,12558.0,29.4263,29.4339,29.4036,29.4339,12558.0
2018-11-05 13:50:00,38.83,38.84,38.75,38.78,25933.5,29.4339,29.4415,29.3733,29.396,25933.5
2018-11-05 13:55:00,38.77,38.79,38.76,38.78,11685.0,29.3884,29.4036,29.3809,29.396,11685.0
2018-11-05 14:00:00,38.79,38.79,38.69,38.69,16650.0,29.4036,29.4036,29.3278,29.3278,16650.0
2018-11-05 14:05:00,38.71,38.72,38.7,38.72,11787.0,29.343,29.3505,29.3354,29.3505,11787.0
2018-11-05 14:10:00,38.72,38.76,38.71,38.72,17703.0,29.3505,29.3809,29.343,29.3505,17703.0
2018-11-05 14:15:00,38.72,38.82,38.67,38.81,33469.5,29.3505,29.4263,29.3126,29.4188,33469.5
2018-11-05 14:20:00,38.81,38.88,38.81,38.85,19771.5,29.4188,29.4718,29.4188,29.4491,19771.5
2018-11-05 14:25:00,38.85,38.86,38.82,38.86,11124.0,29.4491,29.4567,29.4263,29.4567,11124.0
2018-11-05 14:30:00,38.86,38.89,38.83,38.89,15579.0,29.4567,29.4794,29.4339,29.4794,15579.0
2018-11-05 14:35:00,38.88,38.91,38.85,38.9,30718.5,29.4718,29.4946,29.4491,29.487,30718.5
2018-11-05 14:40:00,38.9,39.01,38.9,39.01,30868.5,29.487,29.5704,29.487,29.5704,30868.5
2018-11-05 14:45:00,39.03,39.09,39.02,39.07,13081.5,29.5855,29.631,29.5779,29.6158,13081.5
2018-11-05 14:50:00,39.07,39.13,39.06,39.1,28206.0,29.6158,29.6613,29.6083,29.6386,28206.0
2018-11-05 14:55:00,39.1,39.11,39.06,39.08,11161.5,29.6386,29.6462,29.6083,29.6234,11161.5
2018-11-05 15:00:00,39.07,39.07,39.03,39.04,11724.0,29.6158,29.6158,29.5855,29.5931,11724.0
2018-11-05 15:05:00,39.04,39.08,39.01,39.02,19311.0,29.5931,29.6234,29.5704,29.5779,19311.0
2018-11-05 15:10:00,39.02,39.1,39.02,39.07,14962.5,29.5779,29.6386,29.5779,29.6158,14962.5
2018-11-05 15:15:00,39.06,39.09,39.03,39.06,20184.0,29.6083,29.631,29.5855,29.6083,20184.0
2018-11-05 15:20:00,39.07,39.07,39.01,39.03,43224.0,29.6158,29.6158,29.5704,29.5855,43224.0
2018-11-05 15:25:00,39.03,39.07,38.98,39.03,29041.5,29.5855,29.6158,29.5476,29.5855,29041.5
2018-11-05 15:30:00,39.03,39.03,38.95,39.01,35320.5,29.5855,29.5855,29.5249,29.5704,35320.5
2018-11-05 15:35:00,39.02,39.03,38.98,38.99,30916.5,29.5779,29.5855,29.5476,29.5552,30916.5
2018-11-05 15:40:00,39.0,39.02,38.98,39.01,29547.0,29.5628,29.5779,29.5476,29.5704,29547.0
2018-11-05 15:45:00,39.01,39.04,38.97,39.02,41740.5,29.5704,29.5931,29.54,29.5779,41740.5
2018-11-05 15:50:00,39.03,39.03,38.97,38.99,77382.0,29.5855,29.5855,29.54,29.5552,77382.0
2018-11-05 15:55:00,38.99,39.04,38.93,38.97,201285.0,29.5552,29.5931,29.5097,29.54,201285.0
2018-11-06 09:30:00,39.01,39.23,38.88,39.23,23304.0,29.5704,29.7371,29.4718,29.7371,23304.0
2018-11-06 09:35:00,39.27,39.49,39.21,39.43,22200.0,29.7675,29.9342,29.722,29.8887,22200.0
2018-11-06 09:40:00,39.43,39.45,39.34,39.34,31695.0,29.8887,29.9039,29.8205,29.8205,31695.0
2018-11-06 09:45:00,39.35,39.4,39.32,39.33,18091.5,29.8281,29.866,29.8054,29.8129,18091.5
2018-11-06 09:50:00,39.34,39.35,39.23,39.35,14295.0,29.8205,29.8281,29.7371,29.8281,14295.0
2018-11-06 09:55:00,39.33,39.34,39.25,39.26,10500.0,29.8129,29.8205,29.7523,29.7599,10500.0
2018-11-06 10:00:00,39.27,39.27,39.13,39.2,12060.0,29.7675,29.7675,29.6613,29.7144,12060.0
2018-11-06 10:05:00,39.19,39.22,39.16,39.19,9469.5,29.7068,29.7296,29.6841,29.7068,9469.5
2018-11-06 10:10:00,39.22,39.28,39.21,39.23,12942.0,29.7296,29.775,29.722,29.7371,12942.0
2018-11-06 10:15:00,39.24,39.28,39.21,39.26,10051.5,29.7447,29.775,29.722,29.7599,10051.5
2018-11-06 10:20:00,39.27,39.45,39.27,39.45,10636.5,29.7675,29.9039,29.7675,29.9039,10636.5
2018-11-06 10:25:00,39.44,39.45,39.39,39.41,20233.5,29.8963,29.9039,29.8584,29.8736,20233.5
2018-11-06 10:30:00,39.43,39.47,39.35,39.47,11865.0,29.8887,29.9191,29.8281,29.9191,11865.0
2018-11-06 10:35:00,39.46,39.49,39.35,39.37,8523.0,29.9115,29.9342,29.8281,29.8433,8523.0
2018-11-06 10:40:00,39.39,39.53,39.32,39.52,22620.0,29.8584,29.9645,29.8054,29.957,22620.0
2018-11-06 10:45:00,39.53,39.58,39.49,39.53,8976.0,29.9645,30.0024,29.9342,29.9645,8976.0
2018-11-06 10:50:00,39.54,39.61,39.49,39.53,16969.5,29.9721,30.0252,29.9342,29.9645,16969.5
2018-11-06 10:55:00,39.52,39.67,39.52,39.64,17979.0,29.957,30.0707,29.957,30.0479,17979.0
2018-11-06 11:00:00,39.63,39.63,39.44,39.44,10251.0,30.0403,30.0403,29.8963,29.8963,10251.0
2018-11-06 11:05:00,39.45,39.51,39.45,39.46,6900.0,29.9039,29.9494,29.9039,29.9115,6900.0
2018-11-06 11:10:00,39.46,39.51,39.4,39.49,16597.5,29.9115,29.9494,29.866,29.9342,16597.5
2018-11-06 11:15:00,39.5,39.51,39.45,39.47,15981.0,29.9418,29.9494,29.9039,29.9191,15981.0
2018-11-06 11:20:00,39.47,39.47,39.34,39.39,18879.0,29.9191,29.9191,29.8205,29.8584,18879.0
2018-11-06 11:25:00,39.39,39.42,39.35,39.38,12139.5,29.8584,29.8812,29.8281,29.8508,12139.5
2018-11-06 11:30:00,39.37,39.37,39.29,39.31,13593.0,29.8433,29.8433,29.7826,29.7978,13593.0
2018-11-06 11:35:00,39.33,39.44,39.33,39.43,7950.0,29.8129,29.8963,29.8129,29.8887,7950.0
2018-11-06 11:40:00,39.42,39.45,39.35,39.4,7950.0,29.8812,29.9039,29.8281,29.866,7950.0
2018-11-06 11:45:00,39.4,39.4,39.34,39.35,10875.0,29.866,29.866,29.8205,29.8281,10875.0
2018-11-06 11:50:00,39.34,39.37,39.32,39.37,11664.0,29.8205,29.8433,29.8054,29.8433,11664.0
2018-11-06 11:55:00,39.38,39.44,39.34,39.35,12726.0,29.8508,29.8963,29.8205,29.8281,12726.0
2018-11-06 12:00:00,39.36,39.37,39.31,39.32,10888.5,29.8357,29.8433,29.7978,29.8054,10888.5
2018-11-06 12:05:00,39.32,39.41,39.32,39.38,9600.0,29.8054,29.8736,29.8054,29.8508,9600.0
2018-11-06 12:10:00,39.38,39.39,39.33,39.35,10500.0,29.8508,29.8584,29.8129,29.8281,10500.0
2018-11-06 12:15:00,39.33,39.4,39.32,39.4,7911.0,29.8129,29.866,29.8054,29.866,7911.0
2018-11-06 12:20:00,39.41,39.42,39.35,39.41,13356.0,29.8736,29.8812,29.8281,29.8736,13356.0
2018-11-06 12:25:00,39.42,39.42,39.36,39.37,8938.5,29.8812,29.8812,29.8357,29.8433,8938.5
2018-11-06 12:30:00,39.37,39.45,39.37,39.45,9426.0,29.8433,29.9039,29.8433,29.9039,9426.0
2018-11-06 12:35:00,39.45,39.48,39.43,39.46,10173.0,29.9039,29.9266,29.8887,29.9115,10173.0
2018-11-06 12:40:00,39.46,39.49,39.44,39.45,12678.0,29.9115,29.9342,29.8963,29.9039,12678.0
2018-11-06 12:45:00,39.46,39.49,39.44,39.45,11850.0,29.9115,29.9342,29.8963,29.9039,11850.0
2018-11-06 12:50:00,39.45,39.45,39.37,39.37,12852.0,29.9039,29.9039,29.8433,29.8433,12852.0
2018-11-06 12:55:00,39.38,39.38,39.34,39.37,8674.5,29.8508,29.8508,29.8205,29.8433,8674.5
2018-11-06 13:00:00,39.39,39.43,39.37,39.42,5850.0,29.8584,29.8887,29.8433,29.8812,5850.0
2018-11-06 13:05:00,39.42,39.43,39.39,39.41,6598.5,29.8812,29.8887,29.8584,29.8736,6598.5
2018-11-06 13:10:00,39.41,39.44,39.38,39.44,7509.0,29.8736,29.8963,29.8508,29.8963,7509.0
2018-11-06 13:15:00,39.45,39.51,39.45,39.51,7791.0,29.9039,29.9494,29.9039,29.9494,7791.0
2018-11-06 13:20:00,39.51,39.51,39.45,39.47,12277.5,29.9494,29.9494,29.9039,29.9191,12277.5
2018-11-06 13:25:00,39.46,39.48,39.41,39.41,12975.0,29.9115,29.9266,29.8736,29.8736,12975.0
2018-11-06 13:30:00,39.41,39.47,39.4,39.45,8310.0,29.8736,29.9191,29.866,29.9039,8310.0
2018-11-06 13:35:00,39.46,39.47,39.42,39.43,14646.0,29.9115,29.9191,29.8812,29.8887,14646.0
2018-11-06 13:40:00,39.43,39.45,39.43,39.45,5167.5,29.8887,29.9039,29.8887,29.9039,5167.5
2018-11-06 13:45:00,39.45,39.52,39.45,39.52,15799.5,29.9039,29.957,29.9039,29.957,15799.5
2018-11-06 13:50:00,39.51,39.57,39.51,39.57,13672.5,29.9494,29.9949,29.9494,29.9949,13672.5
2018-11-06 13:55:00,39.56,39.65,39.56,39.65,17823.0,29.9873,30.0555,29.9873,30.0555,17823.0
2018-11-06 14:00:00,39.65,39.67,39.6,39.61,27108.0,30.0555,30.0707,30.0176,30.0252,27108.0
2018-11-06 14:05:00,39.61,39.63,39.58,39.62,12775.5,30.0252,30.0403,30.0024,30.0328,12775.5
2018-11-06 14:10:00,39.61,39.65,39.59,39.59,13609.5,30.0252,30.0555,30.01,30.01,13609.5
2018-11-06 14:15:00,39.59,39.59,39.55,39.55,22324.5,30.01,30.01,29.9797,29.9797,22324.5
2018-11-06 14:20:00,39.54,39.54,39.49,39.49,13402.5,29.9721,29.9721,29.9342,29.9342,13402.5
2018-11-06 14:25:00,39.5,39.5,39.38,39.39,19500.0,29.9418,29.9418,29.8508,29.8584,19500.0
2018-11-06 14:30:00,39.4,39.44,39.36,39.43,13117.5,29.866,29.8963,29.8357,29.8887,13117.5
2018-11-06 14:35:00,39.43,39.47,39.41,39.41,14850.0,29.8887,29.9191,29.8736,29.8736,14850.0
2018-11-06 14:40:00,39.41,39.47,39.41,39.46,11283.0,29.8736,29.9191,29.8736,29.9115,11283.0
2018-11-06 14:45:00,39.47,39.51,39.47,39.5,8676.0,29.9191,29.9494,29.9191,29.9418,8676.0
2018-11-06 14:50:00,39.51,39.53,39.47,39.48,13429.5,29.9494,29.9645,29.9191,29.9266,13429.5
2018-11-06 14:55:00,39.47,39.51,39.45,39.49,18154.5,29.9191,29.9494,29.9039,29.9342,18154.5
2018-11-06 15:00:00,39.5,39.54,39.45,39.51,13840.5,29.9418,29.9721,29.9039,29.9494,13840.5
2018-11-06 15:05:00,39.51,39.56,39.51,39.55,9369.0,29.9494,29.9873,29.9494,29.9797,9369.0
2018-11-06 15:10:00,39.54,39.61,39.53,39.57,17587.5,29.9721,30.0252,29.9645,29.9949,17587.5
2018-11-06 15:15:00,39.57,39.6,39.57,39.59,11263.5,29.9949,30.0176,29.9949,30.01,11263.5
2018-11-06 15:20:00,39.59,39.63,39.52,39.6,24088.5,30.01,30.0403,29.957,30.0176,24088.5
2018-11-06 15:25:00,39.59,39.59,39.55,39.58,8638.5,30.01,30.01,29.9797,30.0024,8638.5
2018-11-06 15:30:00,39.59,39.61,39.58,39.59,17643.0,30.01,30.0252,30.0024,30.01,17643.0
2018-11-06 15:35:00,39.59,39.61,39.53,39.55,25012.5,30.01,30.0252,29.9645,29.9797,25012.5
2018-11-06 15:40:00,39.54,39.55,39.47,39.49,24862.5,29.9721,29.9797,29.9191,29.9342,24862.5
2018-11-06 15:45:00,39.49,39.53,39.45,39.51,35199.0,29.9342,29.9645,29.9039,29.9494,35199.0
2018-11-06 15:50:00,39.52,39.6,39.52,39.59,53242.5,29.957,30.0176,29.957,30.01,53242.5
2018-11-06 15:55:00,39.6,39.61,39.55,39.57,202476.0,30.0176,30.0252,29.9797,29.9949,202476.0
2018-11-07 09:30:00,39.85,39.93,39.57,39.57,65359.5,30.2071,30.2677,29.9949,29.9949,65359.5
2018-11-07 09:35:00,39.57,39.75,39.53,39.69,24145.5,29.9949,30.1313,29.9645,30.0858,24145.5
2018-11-07 09:40:00,39.71,39.71,39.46,39.46,16672.5,30.101,30.101,29.9115,29.9115,16672.5
2018-11-07 09:45:00,39.51,39.51,39.15,39.23,55860.0,29.9494,29.9494,29.6765,29.7371,55860.0
2018-11-07 09:50:00,39.22,39.22,38.93,38.95,48907.5,29.7296,29.7296,29.5097,29.5249,48907.5
2018-11-07 09:55:00,38.96,39.03,38.9,39.01,18976.5,29.5325,29.5855,29.487,29.5704,18976.5
2018-11-07 10:00:00,39.03,39.03,38.87,38.89,60052.5,29.5855,29.5855,29.4642,29.4794,60052.5
2018-11-07 10:05:00,38.88,38.97,38.83,38.88,29380.5,29.4718,29.54,29.4339,29.4718,29380.5
2018-11-07 10:10:00,38.89,39.09,38.85,39.09,48865.5,29.4794,29.631,29.4491,29.631,48865.5
2018-11-07 10:15:00,39.08,39.08,38.96,38.96,33685.5,29.6234,29.6234,29.5325,29.5325,33685.5
2018-11-07 10:20:00,38.94,39.08,38.89,38.98,50983.5,29.5173,29.6234,29.4794,29.5476,50983.5
2018-11-07 10:25:00,38.98,39.03,38.93,38.98,42366.0,29.5476,29.5855,29.5097,29.5476,42366.0
2018-11-07 10:30:00,38.98,39.16,38.98,39.14,51894.0,29.5476,29.6841,29.5476,29.6689,51894.0
2018-11-07 10:35:00,39.15,39.26,39.13,39.22,31329.0,29.6765,29.7599,29.6613,29.7296,31329.0
2018-11-07 10:40:00,39.25,39.29,39.17,39.21,21082.5,29.7523,29.7826,29.6917,29.722,21082.5
2018-11-07 10:45:00,39.22,39.24,39.11,39.12,31684.5,29.7296,29.7447,29.6462,29.6538,31684.5
2018-11-07 10:50:00,39.11,39.25,39.09,39.09,33498.0,29.6462,29.7523,29.631,29.631,33498.0
2018-11-07 10:55:00,39.08,39.15,39.05,39.11,28944.0,29.6234,29.6765,29.6007,29.6462,28944.0
2018-11-07 11:00:00,39.11,39.23,39.07,39.11,36555.0,29.6462,29.7371,29.6158,29.6462,36555.0
2018-11-07 11:05:00,39.13,39.21,39.05,39.17,47226.0,29.6613,29.722,29.6007,29.6917,47226.0
2018-11-07 11:10:00,39.17,39.21,39.15,39.15,22099.5,29.6917,29.722,29.6765,29.6765,22099.5
2018-11-07 11:15:00,39.16,39.21,39.09,39.15,42583.5,29.6841,29.722,29.631,29.6765,42583.5
2018-11-07 11:20:00,39.13,39.22,39.13,39.2,23082.0,29.6613,29.7296,29.6613,29.7144,23082.0
2018-11-07 11:25:00,39.21,39.22,39.13,39.2,29634.0,29.722,29.7296,29.6613,29.7144,29634.0
2018-11-07 11:30:00,39.2,39.22,39.15,39.19,53767.5,29.7144,29.7296,29.6765,29.7068,53767.5
2018-11-07 11:35:00,39.19,39.22,39.17,39.21,53490.0,29.7068,29.7296,29.6917,29.722,53490.0
2018-11-07 11:40:00,39.22,39.22,39.11,39.12,28453.5,29.7296,29.7296,29.6462,29.6538,28453.5
2018-11-07 11:45:00,39.12,39.17,39.11,39.17,20206.5,29.6538,29.6917,29.6462,29.6917,20206.5
2018-11-07 11:50:00,39.17,39.23,39.15,39.23,52491.0,29.6917,29.7371,29.6765,29.7371,52491.0
2018-11-07 11:55:00,39.23,39.33,39.2,39.31,33190.5,29.7371,29.8129,29.7144,29.7978,33190.5
2018-11-07 12:00:00,39.31,39.34,39.29,39.31,27610.5,29.7978,29.8205,29.7826,29.7978,27610.5
2018-11-07 12:05:00,39.31,39.34,39.27,39.27,20001.0,29.7978,29.8205,29.7675,29.7675,20001.0
2018-11-07 12:10:00,39.27,39.33,39.25,39.29,21031.5,29.7675,29.8129,29.7523,29.7826,21031.5
2018-11-07 12:15:00,39.29,39.31,39.25,39.29,21670.5,29.7826,29.7978,29.7523,29.7826,21670.5
2018-11-07 12:20:00,39.29,39.33,39.29,39.33,21000.0,29.7826,29.8129,29.7826,29.8129,21000.0
2018-11-07 12:25:00,39.34,39.35,39.29,39.29,24916.5,29.8205,29.8281,29.7826,29.7826,24916.5
2018-11-07 12:30:00,39.29,39.31,39.27,39.31,24885.0,29.7826,29.7978,29.7675,29.7978,24885.0
2018-11-07 12:35:00,39.31,39.33,39.2,39.21,25261.5,29.7978,29.8129,29.7144,29.722,25261.5
2018-11-07 12:40:00,39.23,39.25,39.21,39.23,18745.5,29.7371,29.7523,29.722,29.7371,18745.5
2018-11-07 12:45:00,39.23,39.33,39.23,39.31,15622.5,29.7371,29.8129,29.7371,29.7978,15622.5
2018-11-07 12:50:00,39.31,39.36,39.3,39.33,13756.5,29.7978,29.8357,29.7902,29.8129,13756.5
2018-11-07 12:55:00,39.33,39.37,39.33,39.36,13506.0,29.8129,29.8433,29.8129,29.8357,13506.0
2018-11-07 13:00:00,39.35,39.39,39.35,39.35,9000.0,29.8281,29.8584,29.8281,29.8281,9000.0
2018-11-07 13:05:00,39.34,39.43,39.34,39.41,15502.5,29.8205,29.8887,29.8205,29.8736,15502.5
2018-11-07 13:10:00,39.41,39.43,39.4,39.41,10314.0,29.8736,29.8887,29.866,29.8736,10314.0
2018-11-07 13:15:00,39.41,39.42,39.36,39.4,11850.0,29.8736,29.8812,29.8357,29.866,11850.0
2018-11-07 13:20:00,39.4,39.43,39.37,39.39,14770.5,29.866,29.8887,29.8433,29.8584,14770.5
2018-11-07 13:25:00,39.39,39.44,39.37,39.42,18525.0,29.8584,29.8963,29.8433,29.8812,18525.0
2018-11-07 13:30:00,39.42,39.46,39.41,39.41,11248.5,29.8812,29.9115,29.8736,29.8736,11248.5
2018-11-07 13:35:00,39.43,39.43,39.39,39.39,8835.0,29.8887,29.8887,29.8584,29.8584,8835.0
2018-11-07 13:40:00,39.39,39.41,39.38,39.39,22132.5,29.8584,29.8736,29.8508,29.8584,22132.5
2018-11-07 13:45:00,39.39,39.39,39.37,39.37,16464.0,29.8584,29.8584,29.8433,29.8433,16464.0
2018-11-07 13:50:00,39.37,39.38,39.33,39.33,16129.5,29.8433,29.8508,29.8129,29.8129,16129.5
2018-11-07 13:55:00,39.33,39.34,39.31,39.32,13183.5,29.8129,29.8205,29.7978,29.8054,13183.5
2018-11-07 14:00:00,39.31,39.37,39.29,39.37,17731.5,29.7978,29.8433,29.7826,29.8433,17731.5
2018-11-07 14:05:00,39.38,39.46,39.37,39.41,26700.0,29.8508,29.9115,29.8433,29.8736,26700.0
2018-11-07 14:10:00,39.42,39.49,39.41,39.42,15027.0,29.8812,29.9342,29.8736,29.8812,15027.0
2018-11-07 14:15:00,39.42,39.45,39.41,39.44,9438.0,29.8812,29.9039,29.8736,29.8963,9438.0
2018-11-07 14:20:00,39.45,39.54,39.45,39.5,8362.5,29.9039,29.9721,29.9039,29.9418,8362.5
2018-11-07 14:25:00,39.5,39.57,39.49,39.57,9382.5,29.9418,29.9949,29.9342,29.9949,9382.5
2018-11-07 14:30:00,39.56,39.61,39.53,39.59,17362.5,29.9873,30.0252,29.9645,30.01,17362.5
2018-11-07 14:35:00,39.61,39.66,39.6,39.61,14871.0,30.0252,30.0631,30.0176,30.0252,14871.0
2018-11-07 14:40:00,39.62,39.65,39.59,39.59,14776.5,30.0328,30.0555,30.01,30.01,14776.5
2018-11-07 14:45:00,39.59,39.64,39.55,39.57,16194.0,30.01,30.0479,29.9797,29.9949,16194.0
2018-11-07 14:50:00,39.57,39.58,39.47,39.53,43170.0,29.9949,30.0024,29.9191,29.9645,43170.0
2018-11-07 14:55:00,39.53,39.53,39.48,39.51,15865.5,29.9645,29.9645,29.9266,29.9494,15865.5
2018-11-07 15:00:00,39.51,39.55,39.49,39.51,20302.5,29.9494,29.9797,29.9342,29.9494,20302.5
2018-11-07 15:05:00,39.5,39.52,39.48,39.51,23014.5,29.9418,29.957,29.9266,29.9494,23014.5
2018-11-07 15:10:00,39.51,39.63,39.51,39.61,18828.0,29.9494,30.0403,29.9494,30.0252,18828.0
2018-11-07 15:15:00,39.61,39.61,39.57,39.58,21082.5,30.0252,30.0252,29.9949,30.0024,21082.5
2018-11-07 15:20:00,39.59,39.61,39.58,39.61,24171.0,30.01,30.0252,30.0024,30.0252,24171.0
2018-11-07 15:25:00,39.61,39.65,39.58,39.65,26935.5,30.0252,30.0555,30.0024,30.0555,26935.5
2018-11-07 15:30:00,39.64,39.75,39.64,39.71,69984.0,30.0479,30.1313,30.0479,30.101,69984.0
2018-11-07 15:35:00,39.71,39.71,39.67,39.69,50973.0,30.101,30.101,30.0707,30.0858,50973.0
2018-11-07 15:40:00,39.69,39.83,39.69,39.83,81984.0,30.0858,30.1919,30.0858,30.1919,81984.0
2018-11-07 15:45:00,39.82,39.84,39.77,39.8,82038.0,30.1844,30.1995,30.1465,30.1692,82038.0
2018-11-07 15:50:00,39.79,39.86,39.79,39.85,95208.0,30.1616,30.2147,30.1616,30.2071,95208.0
2018-11-07 15:55:00,39.85,39.96,39.85,39.95,420481.5,30.2071,30.2905,30.2071,30.2829,420481.5
2018-11-08 09:30:00,39.75,39.95,39.75,39.87,28878.0,30.1313,30.2829,30.1313,30.2223,28878.0
2018-11-08 09:35:00,39.91,40.18,39.91,40.17,17707.5,30.2526,30.4573,30.2526,30.4497,17707.5
2018-11-08 09:40:00,40.11,40.15,40.01,40.01,4350.0,30.4042,30.4345,30.3284,30.3284,4350.0
2018-11-08 09:45:00,40.05,40.08,40.0,40.01,10873.5,30.3587,30.3815,30.3208,30.3284,10873.5
2018-11-08 09:50:00,40.0,40.07,39.93,39.96,25924.5,30.3208,30.3739,30.2677,30.2905,25924.5
2018-11-08 09:55:00,39.97,40.01,39.84,39.86,12856.5,30.2981,30.3284,30.1995,30.2147,12856.5
2018-11-08 10:00:00,39.83,39.83,39.7,39.73,23233.5,30.1919,30.1919,30.0934,30.1161,23233.5
2018-11-08 10:05:00,39.73,39.76,39.67,39.69,17523.0,30.1161,30.1389,30.0707,30.0858,17523.0
2018-11-08 10:10:00,39.7,39.73,39.65,39.65,36144.0,30.0934,30.1161,30.0555,30.0555,36144.0
2018-11-08 10:15:00,39.65,39.66,39.58,39.6,35908.5,30.0555,30.0631,30.0024,30.0176,35908.5
2018-11-08 10:20:00,39.59,39.67,39.57,39.66,30202.5,30.01,30.0707,29.9949,30.0631,30202.5
2018-11-08 10:25:00,39.67,39.83,39.67,39.83,18330.0,30.0707,30.1919,30.0707,30.1919,18330.0
2018-11-08 10:30:00,39.83,39.88,39.81,39.81,17110.5,30.1919,30.2298,30.1768,30.1768,17110.5
2018-11-08 10:35:00,39.83,39.91,39.79,39.91,9580.5,30.1919,30.2526,30.1616,30.2526,9580.5
2018-11-08 10:40:00,39.91,39.91,39.83,39.83,11445.0,30.2526,30.2526,30.1919,30.1919,11445.0
2018-11-08 10:45:00,39.82,39.9,39.82,39.88,9070.5,30.1844,30.245,30.1844,30.2298,9070.5
2018-11-08 10:50:00,39.89,39.99,39.88,39.96,9039.0,30.2374,30.3132,30.2298,30.2905,9039.0
2018-11-08 10:55:00,39.94,39.95,39.89,39.93,13054.5,30.2753,30.2829,30.2374,30.2677,13054.5
2018-11-08 11:00:00,39.94,39.99,39.92,39.98,8875.5,30.2753,30.3132,30.2602,30.3056,8875.5
2018-11-08 11:05:00,39.97,40.05,39.95,40.03,15760.5,30.2981,30.3587,30.2829,30.3435,15760.5
2018-11-08 11:10:00,40.02,40.07,40.01,40.07,11103.0,30.336,30.3739,30.3284,30.3739,11103.0
2018-11-08 11:15:00,40.06,40.07,40.03,40.06,12580.5,30.3663,30.3739,30.3435,30.3663,12580.5
2018-11-08 11:20:00,40.05,40.05,40.01,40.05,12274.5,30.3587,30.3587,30.3284,30.3587,12274.5
2018-11-08 11:25:00,40.05,40.1,40.05,40.09,16798.5,30.3587,30.3966,30.3587,30.389,16798.5
2018-11-08 11:30:00,40.1,40.24,40.09,40.21,17506.5,30.3966,30.5027,30.389,30.48,17506.5
2018-11-08 11:35:00,40.19,40.21,40.15,40.19,8722.5,30.4648,30.48,30.4345,30.4648,8722.5
2018-11-08 11:40:00,40.18,40.23,40.18,40.21,10080.0,30.4573,30.4952,30.4573,30.48,10080.0
2018-11-08 11:45:00,40.21,40.21,40.16,40.2,14239.5,30.48,30.48,30.4421,30.4724,14239.5
2018-11-08 11:50:00,40.2,40.2,40.14,40.14,9888.0,30.4724,30.4724,30.4269,30.4269,9888.0
2018-11-08 11:55:00,40.14,40.18,40.14,40.15,10726.5,30.4269,30.4573,30.4269,30.4345,10726.5
2018-11-08 12:00:00,40.19,40.23,40.19,40.2,11416.5,30.4648,30.4952,30.4648,30.4724,11416.5
2018-11-08 12:05:00,40.2,40.27,40.2,40.23,13309.5,30.4724,30.5255,30.4724,30.4952,13309.5
2018-11-08 12:10:00,40.23,40.31,40.23,40.3,9745.5,30.4952,30.5558,30.4952,30.5482,9745.5
2018-11-08 12:15:00,40.31,40.35,40.29,40.29,10500.0,30.5558,30.5861,30.5406,30.5406,10500.0
2018-11-08 12:20:00,40.29,40.31,40.25,40.28,11700.0,30.5406,30.5558,30.5103,30.5331,11700.0
2018-11-08 12:25:00,40.28,40.29,40.25,40.27,19554.0,30.5331,30.5406,30.5103,30.5255,19554.0
2018-11-08 12:30:00,40.27,40.3,40.24,40.27,18933.0,30.5255,30.5482,30.5027,30.5255,18933.0
2018-11-08 12:35:00,40.26,40.27,40.26,40.27,8493.0,30.5179,30.5255,30.5179,30.5255,8493.0
2018-11-08 12:40:00,40.28,40.29,40.24,40.24,28039.5,30.5331,30.5406,30.5027,30.5027,28039.5
2018-11-08 12:45:00,40.25,40.27,40.21,40.26,16909.5,30.5103,30.5255,30.48,30.5179,16909.5
2018-11-08 12:50:00,40.25,40.25,40.19,40.21,14652.0,30.5103,30.5103,30.4648,30.48,14652.0
2018-11-08 12:55:00,40.21,40.23,40.17,40.17,9321.0,30.48,30.4952,30.4497,30.4497,9321.0
2018-11-08 13:00:00,40.17,40.18,40.13,40.15,7876.5,30.4497,30.4573,30.4194,30.4345,7876.5
2018-11-08 13:05:00,40.15,40.2,40.15,40.18,8149.5,30.4345,30.4724,30.4345,30.4573,8149.5
2018-11-08 13:10:00,40.18,40.21,40.16,40.17,21198.0,30.4573,30.48,30.4421,30.4497,21198.0
2018-11-08 13:15:00,40.17,40.17,40.14,40.17,12802.5,30.4497,30.4497,30.4269,30.4497,12802.5
2018-11-08 13:20:00,40.17,40.17,40.13,40.15,22062.0,30.4497,30.4497,30.4194,30.4345,22062.0
2018-11-08 13:25:00,40.16,40.18,40.16,40.18,11248.5,30.4421,30.4573,30.4421,30.4573,11248.5
2018-11-08 13:30:00,40.16,40.17,40.13,40.15,15700.5,30.4421,30.4497,30.4194,30.4345,15700.5
2018-11-08 13:35:00,40.15,40.15,40.11,40.13,10564.5,30.4345,30.4345,30.4042,30.4194,10564.5
2018-11-08 13:40:00,40.14,40.17,40.13,40.17,21435.0,30.4269,30.4497,30.4194,30.4497,21435.0
2018-11-08 13:45:00,40.17,40.19,40.13,40.18,18652.5,30.4497,30.4648,30.4194,30.4573,18652.5
2018-11-08 13:50:00,40.18,40.19,40.15,40.16,50226.0,30.4573,30.4648,30.4345,30.4421,50226.0
2018-11-08 13:55:00,40.15,40.19,40.12,40.13,34375.5,30.4345,30.4648,30.4118,30.4194,34375.5
2018-11-08 14:00:00,40.13,40.21,40.05,40.09,25350.0,30.4194,30.48,30.3587,30.389,25350.0
2018-11-08 14:05:00,40.09,40.19,40.09,40.17,21376.5,30.389,30.4648,30.389,30.4497,21376.5
2018-11-08 14:10:00,40.18,40.2,40.11,40.11,24939.0,30.4573,30.4724,30.4042,30.4042,24939.0
2018-11-08 14:15:00,40.12,40.16,40.08,40.1,26941.5,30.4118,30.4421,30.3815,30.3966,26941.5
2018-11-08 14:20:00,40.1,40.14,40.09,40.09,36234.0,30.3966,30.4269,30.389,30.389,36234.0
2018-11-08 14:25:00,40.09,40.09,40.04,40.05,13584.0,30.389,30.389,30.3511,30.3587,13584.0
2018-11-08 14:30:00,40.06,40.09,40.03,40.07,31447.5,30.3663,30.389,30.3435,30.3739,31447.5
2018-11-08 14:35:00,40.07,40.12,40.01,40.01,41119.5,30.3739,30.4118,30.3284,30.3284,41119.5
2018-11-08 14:40:00,40.0,40.06,39.99,40.05,61849.5,30.3208,30.3663,30.3132,30.3587,61849.5
2018-11-08 14:45:00,40.04,40.1,40.04,40.09,31038.0,30.3511,30.3966,30.3511,30.389,31038.0
2018-11-08 14:50:00,40.09,40.1,40.05,40.05,21513.0,30.389,30.3966,30.3587,30.3587,21513.0
2018-11-08 14:55:00,40.06,40.09,40.04,40.07,29937.0,30.3663,30.389,30.3511,30.3739,29937.0
2018-11-08 15:00:00,40.07,40.07,40.01,40.01,66667.5,30.3739,30.3739,30.3284,30.3284,66667.5
2018-11-08 15:05:00,40.01,40.08,40.0,40.05,33300.0,30.3284,30.3815,30.3208,30.3587,33300.0
2018-11-08 15:10:00,40.05,40.08,40.03,40.08,26422.5,30.3587,30.3815,30.3435,30.3815,26422.5
2018-11-08 15:15:00,40.07,40.17,40.07,40.14,25209.0,30.3739,30.4497,30.3739,30.4269,25209.0
2018-11-08 15:20:00,40.15,40.15,40.07,40.11,19371.0,30.4345,30.4345,30.3739,30.4042,19371.0
2018-11-08 15:25:00,40.09,40.11,40.03,40.04,22917.0,30.389,30.4042,30.3435,30.3511,22917.0
2018-11-08 15:30:00,40.03,40.09,40.03,40.07,21331.5,30.3435,30.389,30.3435,30.3739,21331.5
2018-11-08 15:35:00,40.07,40.07,40.0,40.03,37891.5,30.3739,30.3739,30.3208,30.3435,37891.5
2018-11-08 15:40:00,40.03,40.05,40.02,40.05,26691.0,30.3435,30.3587,30.336,30.3587,26691.0
2018-11-08 15:45:00,40.05,40.12,40.04,40.09,45045.0,30.3587,30.4118,30.3511,30.389,45045.0
2018-11-08 15:50:00,40.09,40.09,40.06,40.07,83211.0,30.389,30.389,30.3663,30.3739,83211.0
2018-11-08 15:55:00,40.07,40.11,40.03,40.1,110976.0,30.3739,30.4042,30.3435,30.3966,110976.0
2018-11-09 09:30:00,39.55,39.71,39.53,39.71,46723.5,30.1235,30.2454,30.1083,30.2454,46723.5
2018-11-09 09:35:00,39.7,39.93,39.69,39.75,39300.0,30.2378,30.413,30.2302,30.2759,39300.0
2018-11-09 09:40:00,39.71,39.73,39.51,39.53,17124.0,30.2454,30.2606,30.0931,30.1083,17124.0
2018-11-09 09:45:00,39.54,39.54,39.47,39.47,23347.5,30.1159,30.1159,30.0626,30.0626,23347.5
2018-11-09 09:50:00,39.48,39.48,39.22,39.23,10579.5,30.0702,30.0702,29.8722,29.8798,10579.5
2018-11-09 09:55:00,39.25,39.29,39.21,39.28,9769.5,29.895,29.9255,29.8646,29.9179,9769.5
2018-11-09 10:00:00,39.31,39.31,39.22,39.23,11022.0,29.9407,29.9407,29.8722,29.8798,11022.0
2018-11-09 10:05:00,39.24,39.24,39.13,39.13,13800.0,29.8874,29.8874,29.8036,29.8036,13800.0
2018-11-09 10:10:00,39.09,39.13,39.04,39.1,14554.5,29.7732,29.8036,29.7351,29.7808,14554.5
2018-11-09 10:15:00,39.09,39.13,39.05,39.05,9321.0,29.7732,29.8036,29.7427,29.7427,9321.0
2018-11-09 10:20:00,39.04,39.04,38.96,38.97,28062.0,29.7351,29.7351,29.6742,29.6818,28062.0
2018-11-09 10:25:00,38.98,39.21,38.97,39.19,18994.5,29.6894,29.8646,29.6818,29.8493,18994.5
2018-11-09 10:30:00,39.19,39.23,39.12,39.21,11529.0,29.8493,29.8798,29.796,29.8646,11529.0
2018-11-09 10:35:00,39.23,39.27,39.19,39.23,14899.5,29.8798,29.9103,29.8493,29.8798,14899.5
2018-11-09 10:40:00,39.21,39.27,39.17,39.17,7714.5,29.8646,29.9103,29.8341,29.8341,7714.5
2018-11-09 10:45:00,39.18,39.21,39.11,39.11,10650.0,29.8417,29.8646,29.7884,29.7884,10650.0
2018-11-09 10:50:00,39.1,39.1,39.03,39.05,9249.0,29.7808,29.7808,29.7275,29.7427,9249.0
2018-11-09 10:55:00,39.05,39.06,38.97,39.05,14649.0,29.7427,29.7503,29.6818,29.7427,14649.0
2018-11-09 11:00:00,39.06,39.1,38.91,38.92,10650.0,29.7503,29.7808,29.6361,29.6437,10650.0
2018-11-09 11:05:00,38.89,38.91,38.84,38.85,11898.0,29.6208,29.6361,29.5828,29.5904,11898.0
2018-11-09 11:10:00,38.84,38.93,38.8,38.87,19269.0,29.5828,29.6513,29.5523,29.6056,19269.0
2018-11-09 11:15:00,38.87,38.94,38.86,38.92,10363.5,29.6056,29.6589,29.598,29.6437,10363.5
2018-11-09 11:20:00,38.91,39.0,38.91,38.99,18117.0,29.6361,29.7046,29.6361,29.697,18117.0
2018-11-09 11:25:00,38.98,39.03,38.93,39.01,11992.5,29.6894,29.7275,29.6513,29.7122,11992.5
2018-11-09 11:30:00,38.99,39.04,38.89,38.94,13500.0,29.697,29.7351,29.6208,29.6589,13500.0
2018-11-09 11:35:00,38.95,39.0,38.91,39.0,19209.0,29.6665,29.7046,29.6361,29.7046,19209.0
2018-11-09 11:40:00,39.0,39.0,38.89,38.95,11443.5,29.7046,29.7046,29.6208,29.6665,11443.5
2018-11-09 11:45:00,38.95,38.95,38.86,38.89,10077.0,29.6665,29.6665,29.598,29.6208,10077.0
2018-11-09 11:50:00,38.89,38.92,38.83,38.91,24175.5,29.6208,29.6437,29.5751,29.6361,24175.5
2018-11-09 11:55:00,38.91,38.94,38.82,38.85,10758.0,29.6361,29.6589,29.5675,29.5904,10758.0
2018-11-09 12:00:00,38.84,38.86,38.8,38.84,9489.0,29.5828,29.598,29.5523,29.5828,9489.0
2018-11-09 12:05:00,38.83,38.89,38.82,38.89,7657.5,29.5751,29.6208,29.5675,29.6208,7657.5
2018-11-09 12:10:00,38.87,38.9,38.81,38.81,14911.5,29.6056,29.6285,29.5599,29.5599,14911.5
2018-11-09 12:15:00,38.82,38.86,38.79,38.86,12915.0,29.5675,29.598,29.5447,29.598,12915.0
2018-11-09 12:20:00,38.86,38.9,38.82,38.89,8107.5,29.598,29.6285,29.5675,29.6208,8107.5
2018-11-09 12:25:00,38.9,38.99,38.9,38.97,22006.5,29.6285,29.697,29.6285,29.6818,22006.5
2018-11-09 12:30:00,38.98,39.11,38.97,39.11,47289.0,29.6894,29.7884,29.6818,29.7884,47289.0
2018-11-09 12:35:00,39.13,39.18,39.11,39.11,15750.0,29.8036,29.8417,29.7884,29.7884,15750.0
2018-11-09 12:40:00,39.09,39.14,39.07,39.14,8928.0,29.7732,29.8113,29.7579,29.8113,8928.0
2018-11-09 12:45:00,39.14,39.15,39.09,39.11,7767.0,29.8113,29.8189,29.7732,29.7884,7767.0
2018-11-09 12:50:00,39.11,39.12,39.08,39.09,7510.5,29.7884,29.796,29.7656,29.7732,7510.5
2018-11-09 12:55:00,39.09,39.09,39.04,39.04,6319.5,29.7732,29.7732,29.7351,29.7351,6319.5
2018-11-09 13:00:00,39.05,39.05,38.97,38.99,15285.0,29.7427,29.7427,29.6818,29.697,15285.0
2018-11-09 13:05:00,38.99,39.02,38.97,39.01,10584.0,29.697,29.7199,29.6818,29.7122,10584.0
2018-11-09 13:10:00,39.03,39.03,38.93,38.95,6027.0,29.7275,29.7275,29.6513,29.6665,6027.0
2018-11-09 13:15:00,38.94,38.95,38.92,38.95,4902.0,29.6589,29.6665,29.6437,29.6665,4902.0
2018-11-09 13:20:00,38.94,38.97,38.91,38.95,14314.5,29.6589,29.6818,29.6361,29.6665,14314.5
2018-11-09 13:25:00,38.95,38.97,38.93,38.97,7050.0,29.6665,29.6818,29.6513,29.6818,7050.0
2018-11-09 13:30:00,38.98,38.98,38.91,38.91,5815.5,29.6894,29.6894,29.6361,29.6361,5815.5
2018-11-09 13:35:00,38.92,38.94,38.91,38.91,12900.0,29.6437,29.6589,29.6361,29.6361,12900.0
2018-11-09 13:40:00,38.91,39.0,38.88,38.97,16602.0,29.6361,29.7046,29.6132,29.6818,16602.0
2018-11-09 13:45:00,38.96,38.96,38.86,38.87,12450.0,29.6742,29.6742,29.598,29.6056,12450.0
2018-11-09 13:50:00,38.89,38.92,38.89,38.91,8749.5,29.6208,29.6437,29.6208,29.6361,8749.5
2018-11-09 13:55:00,38.91,38.96,38.91,38.92,8077.5,29.6361,29.6742,29.6361,29.6437,8077.5
2018-11-09 14:00:00,38.91,39.01,38.91,39.0,6714.0,29.6361,29.7122,29.6361,29.7046,6714.0
2018-11-09 14:05:00,39.01,39.01,38.93,38.93,8398.5,29.7122,29.7122,29.6513,29.6513,8398.5
2018-11-09 14:10:00,38.93,38.94,38.85,38.89,12552.0,29.6513,29.6589,29.5904,29.6208,12552.0
2018-11-09 14:15:00,38.89,38.89,38.81,38.81,16230.0,29.6208,29.6208,29.5599,29.5599,16230.0
2018-11-09 14:20:00,38.81,38.84,38.8,38.83,14241.0,29.5599,29.5828,29.5523,29.5751,14241.0
2018-11-09 14:25:00,38.84,38.88,38.83,38.83,12097.5,29.5828,29.6132,29.5751,29.5751,12097.5
2018-11-09 14:30:00,38.83,38.93,38.83,38.92,22638.0,29.5751,29.6513,29.5751,29.6437,22638.0
2018-11-09 14:35:00,38.93,38.96,38.92,38.96,14427.0,29.6513,29.6742,29.6437,29.6742,14427.0
2018-11-09 14:40:00,38.96,39.03,38.96,38.98,11364.0,29.6742,29.7275,29.6742,29.6894,11364.0
2018-11-09 14:45:00,38.97,39.0,38.9,38.92,15840.0,29.6818,29.7046,29.6285,29.6437,15840.0
2018-11-09 14:50:00,38.93,39.03,38.92,39.01,15753.0,29.6513,29.7275,29.6437,29.7122,15753.0
2018-11-09 14:55:00,39.02,39.09,38.98,38.98,21858.0,29.7199,29.7732,29.6894,29.6894,21858.0
2018-11-09 15:00:00,38.99,39.01,38.95,38.97,24684.0,29.697,29.7122,29.6665,29.6818,24684.0
2018-11-09 15:05:00,38.97,39.0,38.93,38.99,22537.5,29.6818,29.7046,29.6513,29.697,22537.5
2018-11-09 15:10:00,38.99,39.06,38.96,39.05,27852.0,29.697,29.7503,29.6742,29.7427,27852.0
2018-11-09 15:15:00,39.04,39.07,39.01,39.03,26001.0,29.7351,29.7579,29.7122,29.7275,26001.0
2018-11-09 15:20:00,39.03,39.13,38.97,39.11,39568.5,29.7275,29.8036,29.6818,29.7884,39568.5
2018-11-09 15:25:00,39.1,39.1,39.03,39.05,41830.5,29.7808,29.7808,29.7275,29.7427,41830.5
2018-11-09 15:30:00,39.05,39.1,39.03,39.03,48921.0,29.7427,29.7808,29.7275,29.7275,48921.0
2018-11-09 15:35:00,39.03,39.09,39.03,39.07,47805.0,29.7275,29.7732,29.7275,29.7579,47805.0
2018-11-09 15:40:00,39.07,39.14,39.07,39.14,35107.5,29.7579,29.8113,29.7579,29.8113,35107.5
2018-11-09 15:45:00,39.15,39.15,39.04,39.05,68862.0,29.8189,29.8189,29.7351,29.7427,68862.0
2018-11-09 15:50:00,39.04,39.11,39.03,39.1,68407.5,29.7351,29.7884,29.7275,29.7808,68407.5
2018-11-09 15:55:00,39.11,39.11,38.89,38.9,285868.5,29.7884,29.7884,29.6208,29.6285,285868.5
2018-11-12 09:30:00,38.93,39.08,38.71,38.84,49989.0,29.6513,29.7656,29.4837,29.5828,49989.0
2018-11-12 09:35:00,38.84,39.17,38.82,38.97,17332.5,29.5828,29.8341,29.5675,29.6818,17332.5
2018-11-12 09:40:00,39.01,39.06,38.91,38.92,14922.0,29.7122,29.7503,29.6361,29.6437,14922.0
2018-11-12 09:45:00,38.93,38.95,38.89,38.89,13072.5,29.6513,29.6665,29.6208,29.6208,13072.5
2018-11-12 09:50:00,38.89,38.89,38.79,38.79,12750.0,29.6208,29.6208,29.5447,29.5447,12750.0
2018-11-12 09:55:00,38.81,38.94,38.81,38.88,22435.5,29.5599,29.6589,29.5599,29.6132,22435.5
2018-11-12 10:00:00,38.87,38.87,38.74,38.86,10210.5,29.6056,29.6056,29.5066,29.598,10210.5
2018-11-12 10:05:00,38.84,39.08,38.84,39.05,20361.0,29.5828,29.7656,29.5828,29.7427,20361.0
2018-11-12 10:10:00,39.1,39.19,39.07,39.08,8874.0,29.7808,29.8493,29.7579,29.7656,8874.0
2018-11-12 10:15:00,39.09,39.15,39.07,39.12,6600.0,29.7732,29.8189,29.7579,29.796,6600.0
2018-11-12 10:20:00,39.17,39.25,39.08,39.21,44586.0,29.8341,29.895,29.7656,29.8646,44586.0
2018-11-12 10:25:00,39.19,39.29,39.19,39.28,25257.0,29.8493,29.9255,29.8493,29.9179,25257.0
2018-11-12 10:30:00,39.27,39.27,39.1,39.15,21349.5,29.9103,29.9103,29.7808,29.8189,21349.5
2018-11-12 10:35:00,39.12,39.23,39.07,39.23,23344.5,29.796,29.8798,29.7579,29.8798,23344.5
2018-11-12 10:40:00,39.23,39.27,39.19,39.23,19806.0,29.8798,29.9103,29.8493,29.8798,19806.0
2018-11-12 10:45:00,39.22,39.26,39.19,39.19,19200.0,29.8722,29.9027,29.8493,29.8493,19200.0
2018-11-12 10:50:00,39.21,39.26,39.18,39.19,17634.0,29.8646,29.9027,29.8417,29.8493,17634.0
2018-11-12 10:55:00,39.18,39.29,39.18,39.26,17499.0,29.8417,29.9255,29.8417,29.9027,17499.0
2018-11-12 11:00:00,39.25,39.32,39.2,39.31,16723.5,29.895,29.9484,29.857,29.9407,16723.5
2018-11-12 11:05:00,39.3,39.43,39.29,39.4,23008.5,29.9331,30.0321,29.9255,30.0093,23008.5
2018-11-12 11:10:00,39.39,39.39,39.21,39.21,15730.5,30.0017,30.0017,29.8646,29.8646,15730.5
2018-11-12 11:15:00,39.19,39.19,39.07,39.09,23100.0,29.8493,29.8493,29.7579,29.7732,23100.0
2018-11-12 11:20:00,39.09,39.14,39.06,39.13,6751.5,29.7732,29.8113,29.7503,29.8036,6751.5
2018-11-12 11:25:00,39.15,39.2,39.08,39.08,18118.5,29.8189,29.857,29.7656,29.7656,18118.5
2018-11-12 11:30:00,39.06,39.15,39.06,39.13,19036.5,29.7503,29.8189,29.7503,29.8036,19036.5
2018-11-12 11:35:00,39.15,39.16,39.04,39.07,24102.0,29.8189,29.8265,29.7351,29.7579,24102.0
2018-11-12 11:40:00,39.05,39.18,39.05,39.1,24373.5,29.7427,29.8417,29.7427,29.7808,24373.5
2018-11-12 11:45:00,39.1,39.17,39.1,39.17,5493.0,29.7808,29.8341,29.7808,29.8341,5493.0
2018-11-12 11:50:00,39.17,39.17,39.02,39.13,10068.0,29.8341,29.8341,29.7199,29.8036,10068.0
2018-11-12 11:55:00,39.15,39.21,39.15,39.17,8355.0,29.8189,29.8646,29.8189,29.8341,8355.0
2018-11-12 12:00:00,39.17,39.19,39.11,39.17,11550.0,29.8341,29.8493,29.7884,29.8341,11550.0
2018-11-12 12:05:00,39.18,39.25,39.18,39.23,10954.5,29.8417,29.895,29.8417,29.8798,10954.5
2018-11-12 12:10:00,39.23,39.23,39.17,39.19,6900.0,29.8798,29.8798,29.8341,29.8493,6900.0
2018-11-12 12:15:00,39.19,39.25,39.19,39.21,5550.0,29.8493,29.895,29.8493,29.8646,5550.0
2018-11-12 12:20:00,39.21,39.21,39.17,39.21,8032.5,29.8646,29.8646,29.8341,29.8646,8032.5
2018-11-12 12:25:00,39.2,39.25,39.2,39.25,7894.5,29.857,29.895,29.857,29.895,7894.5
2018-11-12 12:30:00,39.23,39.23,39.15,39.15,7972.5,29.8798,29.8798,29.8189,29.8189,7972.5
2018-11-12 12:35:00,39.17,39.26,39.17,39.23,14751.0,29.8341,29.9027,29.8341,29.8798,14751.0
2018-11-12 12:40:00,39.24,39.26,39.21,39.25,8544.0,29.8874,29.9027,29.8646,29.895,8544.0
2018-11-12 12:45:00,39.25,39.25,39.23,39.25,10132.5,29.895,29.895,29.8798,29.895,10132.5
2018-11-12 12:50:00,39.25,39.27,39.2,39.2,8599.5,29.895,29.9103,29.857,29.857,8599.5
2018-11-12 12:55:00,39.23,39.25,39.15,39.15,9088.5,29.8798,29.895,29.8189,29.8189,9088.5
2018-11-12 13:00:00,39.15,39.17,39.11,39.11,10521.0,29.8189,29.8341,29.7884,29.7884,10521.0
2018-11-12 13:05:00,39.11,39.11,38.99,39.01,33691.5,29.7884,29.7884,29.697,29.7122,33691.5
2018-11-12 13:10:00,39.01,39.07,39.01,39.02,8671.5,29.7122,29.7579,29.7122,29.7199,8671.5
2018-11-12 13:15:00,39.03,39.08,38.99,39.01,7755.0,29.7275,29.7656,29.697,29.7122,7755.0
2018-11-12 13:20:00,39.01,39.03,38.98,39.0,18304.5,29.7122,29.7275,29.6894,29.7046,18304.5
2018-11-12 13:25:00,39.01,39.1,39.01,39.06,11163.0,29.7122,29.7808,29.7122,29.7503,11163.0
2018-11-12 13:30:00,39.05,39.12,39.05,39.11,6615.0,29.7427,29.796,29.7427,29.7884,6615.0
2018-11-12 13:35:00,39.12,39.13,39.07,39.08,4963.5,29.796,29.8036,29.7579,29.7656,4963.5
2018-11-12 13:40:00,39.08,39.09,39.04,39.05,8173.5,29.7656,29.7732,29.7351,29.7427,8173.5
2018-11-12 13:45:00,39.04,39.1,39.0,39.09,5622.0,29.7351,29.7808,29.7046,29.7732,5622.0
2018-11-12 13:50:00,39.12,39.26,39.11,39.25,15534.0,29.796,29.9027,29.7884,29.895,15534.0
2018-11-12 13:55:00,39.24,39.25,39.16,39.17,9807.0,29.8874,29.895,29.8265,29.8341,9807.0
2018-11-12 14:00:00,39.16,39.25,39.15,39.25,12192.0,29.8265,29.895,29.8189,29.895,12192.0
2018-11-12 14:05:00,39.25,39.25,39.16,39.17,9655.5,29.895,29.895,29.8265,29.8341,9655.5
2018-11-12 14:10:00,39.17,39.25,39.17,39.19,10272.0,29.8341,29.895,29.8341,29.8493,10272.0
2018-11-12 14:15:00,39.2,39.31,39.19,39.3,12459.0,29.857,29.9407,29.8493,29.9331,12459.0
2018-11-12 14:20:00,39.3,39.3,39.21,39.24,23620.5,29.9331,29.9331,29.8646,29.8874,23620.5
2018-11-12 14:25:00,39.23,39.23,39.21,39.21,4050.0,29.8798,29.8798,29.8646,29.8646,4050.0
2018-11-12 14:30:00,39.22,39.25,39.22,39.25,4597.5,29.8722,29.895,29.8722,29.895,4597.5
2018-11-12 14:35:00,39.25,39.26,39.11,39.14,20740.5,29.895,29.9027,29.7884,29.8113,20740.5
2018-11-12 14:40:00,39.15,39.25,39.15,39.23,12544.5,29.8189,29.895,29.8189,29.8798,12544.5
2018-11-12 14:45:00,39.26,39.31,39.25,39.26,16164.0,29.9027,29.9407,29.895,29.9027,16164.0
2018-11-12 14:50:00,39.25,39.25,39.16,39.22,17149.5,29.895,29.895,29.8265,29.8722,17149.5
2018-11-12 14:55:00,39.22,39.23,39.15,39.15,14188.5,29.8722,29.8798,29.8189,29.8189,14188.5
2018-11-12 15:00:00,39.14,39.2,39.13,39.19,20145.0,29.8113,29.857,29.8036,29.8493,20145.0
2018-11-12 15:05:00,39.17,39.17,39.11,39.15,13950.0,29.8341,29.8341,29.7884,29.8189,13950.0
2018-11-12 15:10:00,39.15,39.2,39.09,39.19,18324.0,29.8189,29.857,29.7732,29.8493,18324.0
2018-11-12 15:15:00,39.19,39.25,39.17,39.25,40746.0,29.8493,29.895,29.8341,29.895,40746.0
2018-11-12 15:20:00,39.25,39.37,39.23,39.31,59160.0,29.895,29.9864,29.8798,29.9407,59160.0
2018-11-12 15:25:00,39.31,39.33,39.26,39.27,23019.0,29.9407,29.956,29.9027,29.9103,23019.0
2018-11-12 15:30:00,39.27,39.27,39.06,39.07,33318.0,29.9103,29.9103,29.7503,29.7579,33318.0
2018-11-12 15:35:00,39.07,39.13,39.06,39.11,27556.5,29.7579,29.8036,29.7503,29.7884,27556.5
2018-11-12 15:40:00,39.1,39.13,39.05,39.09,45240.0,29.7808,29.8036,29.7427,29.7732,45240.0
2018-11-12 15:45:00,39.08,39.13,39.0,39.01,70224.0,29.7656,29.8036,29.7046,29.7122,70224.0
2018-11-12 15:50:00,39.01,39.02,38.81,38.85,70585.5,29.7122,29.7199,29.5599,29.5904,70585.5
2018-11-12 15:55:00,38.84,38.93,38.83,38.92,152056.5,29.5828,29.6513,29.5751,29.6437,152056.5
2018-11-13 09:30:00,39.26,39.41,39.13,39.37,26838.0,29.9027,30.0169,29.8036,29.9864,26838.0
2018-11-13 09:35:00,39.37,39.43,39.28,39.42,11079.0,29.9864,30.0321,29.9179,30.0245,11079.0
2018-11-13 09:40:00,39.42,39.45,39.35,39.35,9772.5,30.0245,30.0474,29.9712,29.9712,9772.5
2018-11-13 09:45:00,39.37,39.6,39.37,39.52,19225.5,29.9864,30.1616,29.9864,30.1007,19225.5
2018-11-13 09:50:00,39.52,39.55,39.43,39.47,44157.0,30.1007,30.1235,30.0321,30.0626,44157.0
2018-11-13 09:55:00,39.48,39.5,39.09,39.17,106834.5,30.0702,30.0855,29.7732,29.8341,106834.5
2018-11-13 10:00:00,39.2,39.39,39.19,39.39,14059.5,29.857,30.0017,29.8493,30.0017,14059.5
2018-11-13 10:05:00,39.43,39.56,39.41,39.53,11788.5,30.0321,30.1312,30.0169,30.1083,11788.5
2018-11-13 10:10:00,39.51,39.51,39.28,39.33,12277.5,30.0931,30.0931,29.9179,29.956,12277.5
2018-11-13 10:15:00,39.33,39.45,39.33,39.45,15811.5,29.956,30.0474,29.956,30.0474,15811.5
2018-11-13 10:20:00,39.44,39.44,39.26,39.27,30193.5,30.0398,30.0398,29.9027,29.9103,30193.5
2018-11-13 10:25:00,39.27,39.32,39.2,39.2,11119.5,29.9103,29.9484,29.857,29.857,11119.5
2018-11-13 10:30:00,39.2,39.25,39.14,39.21,21979.5,29.857,29.895,29.8113,29.8646,21979.5
2018-11-13 10:35:00,39.19,39.32,39.17,39.23,62233.5,29.8493,29.9484,29.8341,29.8798,62233.5
2018-11-13 10:40:00,39.22,39.35,39.17,39.29,21417.0,29.8722,29.9712,29.8341,29.9255,21417.0
2018-11-13 10:45:00,39.3,39.44,39.3,39.39,15550.5,29.9331,30.0398,29.9331,30.0017,15550.5
2018-11-13 10:50:00,39.38,39.42,39.31,39.37,4650.0,29.9941,30.0245,29.9407,29.9864,4650.0
2018-11-13 10:55:00,39.38,39.57,39.38,39.54,7216.5,29.9941,30.1388,29.9941,30.1159,7216.5
2018-11-13 11:00:00,39.52,39.74,39.51,39.69,24280.5,30.1007,30.2683,30.0931,30.2302,24280.5
2018-11-13 11:05:00,39.71,39.73,39.57,39.67,29503.5,30.2454,30.2606,30.1388,30.2149,29503.5
2018-11-13 11:10:00,39.68,39.85,39.68,39.81,46258.5,30.2226,30.352,30.2226,30.3216,46258.5
2018-11-13 11:15:00,39.82,40.03,39.79,39.98,47724.0,30.3292,30.4891,30.3063,30.451,47724.0
2018-11-13 11:20:00,39.97,39.97,39.85,39.85,10176.0,30.4434,30.4434,30.352,30.352,10176.0
2018-11-13 11:25:00,39.88,39.91,39.83,39.87,12490.5,30.3749,30.3977,30.3368,30.3673,12490.5
2018-11-13 11:30:00,39.85,39.9,39.82,39.87,8710.5,30.352,30.3901,30.3292,30.3673,8710.5
2018-11-13 11:35:00,39.89,39.89,39.69,39.71,17871.0,30.3825,30.3825,30.2302,30.2454,17871.0
2018-11-13 11:40:00,39.71,39.8,39.71,39.79,8100.0,30.2454,30.314,30.2454,30.3063,8100.0
2018-11-13 11:45:00,39.81,39.89,39.8,39.87,10950.0,30.3216,30.3825,30.314,30.3673,10950.0
2018-11-13 11:50:00,39.86,39.89,39.79,39.8,10639.5,30.3596,30.3825,30.3063,30.314,10639.5
2018-11-13 11:55:00,39.81,39.89,39.8,39.88,13896.0,30.3216,30.3825,30.314,30.3749,13896.0
2018-11-13 12:00:00,39.91,39.96,39.87,39.95,20638.5,30.3977,30.4358,30.3673,30.4282,20638.5
2018-11-13 12:05:00,39.95,39.95,39.85,39.87,34575.0,30.4282,30.4282,30.352,30.3673,34575.0
2018-11-13 12:10:00,39.86,39.87,39.75,39.82,26794.5,30.3596,30.3673,30.2759,30.3292,26794.5
2018-11-13 12:15:00,39.84,39.87,39.77,39.84,12583.5,30.3444,30.3673,30.2911,30.3444,12583.5
2018-11-13 12:20:00,39.85,39.89,39.82,39.85,9777.0,30.352,30.3825,30.3292,30.352,9777.0
2018-11-13 12:25:00,39.86,39.95,39.86,39.89,19671.0,30.3596,30.4282,30.3596,30.3825,19671.0
2018-11-13 12:30:00,39.87,39.9,39.81,39.86,10300.5,30.3673,30.3901,30.3216,30.3596,10300.5
2018-11-13 12:35:00,39.86,39.86,39.71,39.73,21036.0,30.3596,30.3596,30.2454,30.2606,21036.0
2018-11-13 12:40:00,39.74,39.75,39.62,39.68,13803.0,30.2683,30.2759,30.1769,30.2226,13803.0
2018-11-13 12:45:00,39.67,39.75,39.65,39.73,27469.5,30.2149,30.2759,30.1997,30.2606,27469.5
2018-11-13 12:50:00,39.75,39.77,39.59,39.61,18148.5,30.2759,30.2911,30.154,30.1692,18148.5
2018-11-13 12:55:00,39.61,39.61,39.56,39.57,20634.0,30.1692,30.1692,30.1312,30.1388,20634.0
2018-11-13 13:00:00,39.57,39.63,39.56,39.61,15442.5,30.1388,30.1845,30.1312,30.1692,15442.5
2018-11-13 13:05:00,39.59,39.6,39.53,39.53,7330.5,30.154,30.1616,30.1083,30.1083,7330.5
2018-11-13 13:10:00,39.51,39.55,39.41,39.45,10350.0,30.0931,30.1235,30.0169,30.0474,10350.0
2018-11-13 13:15:00,39.45,39.51,39.43,39.5,11865.0,30.0474,30.0931,30.0321,30.0855,11865.0
2018-11-13 13:20:00,39.51,39.63,39.51,39.62,21442.5,30.0931,30.1845,30.0931,30.1769,21442.5
2018-11-13 13:25:00,39.62,39.62,39.51,39.58,11646.0,30.1769,30.1769,30.0931,30.1464,11646.0
2018-11-13 13:30:00,39.59,39.66,39.57,39.63,18022.5,30.154,30.2073,30.1388,30.1845,18022.5
2018-11-13 13:35:00,39.63,39.66,39.59,39.66,9502.5,30.1845,30.2073,30.154,30.2073,9502.5
2018-11-13 13:40:00,39.65,39.67,39.6,39.63,8778.0,30.1997,30.2149,30.1616,30.1845,8778.0
2018-11-13 13:45:00,39.63,39.64,39.54,39.56,8872.5,30.1845,30.1921,30.1159,30.1312,8872.5
2018-11-13 13:50:00,39.56,39.59,39.55,39.55,10737.0,30.1312,30.154,30.1235,30.1235,10737.0
2018-11-13 13:55:00,39.56,39.59,39.51,39.51,8625.0,30.1312,30.154,30.0931,30.0931,8625.0
2018-11-13 14:00:00,39.51,39.53,39.42,39.43,9366.0,30.0931,30.1083,30.0245,30.0321,9366.0
2018-11-13 14:05:00,39.43,39.47,39.42,39.43,8565.0,30.0321,30.0626,30.0245,30.0321,8565.0
2018-11-13 14:10:00,39.43,39.47,39.39,39.39,7936.5,30.0321,30.0626,30.0017,30.0017,7936.5
2018-11-13 14:15:00,39.39,39.4,39.29,39.32,12156.0,30.0017,30.0093,29.9255,29.9484,12156.0
2018-11-13 14:20:00,39.32,39.33,39.21,39.27,8250.0,29.9484,29.956,29.8646,29.9103,8250.0
2018-11-13 14:25:00,39.26,39.31,39.21,39.29,5157.0,29.9027,29.9407,29.8646,29.9255,5157.0
2018-11-13 14:30:00,39.31,39.32,39.27,39.32,6153.0,29.9407,29.9484,29.9103,29.9484,6153.0
2018-11-13 14:35:00,39.33,39.45,39.33,39.39,6600.0,29.956,30.0474,29.956,30.0017,6600.0
2018-11-13 14:40:00,39.37,39.38,39.22,39.27,10330.5,29.9864,29.9941,29.8722,29.9103,10330.5
2018-11-13 14:45:00,39.25,39.28,39.17,39.27,9825.0,29.895,29.9179,29.8341,29.9103,9825.0
2018-11-13 14:50:00,39.28,39.37,39.28,39.37,15672.0,29.9179,29.9864,29.9179,29.9864,15672.0
2018-11-13 14:55:00,39.36,39.41,39.28,39.3,16627.5,29.9788,30.0169,29.9179,29.9331,16627.5
2018-11-13 15:00:00,39.3,39.43,39.28,39.39,13050.0,29.9331,30.0321,29.9179,30.0017,13050.0
2018-11-13 15:05:00,39.38,39.38,39.3,39.37,12436.5,29.9941,29.9941,29.9331,29.9864,12436.5
2018-11-13 15:10:00,39.36,39.36,39.27,39.3,19435.5,29.9788,29.9788,29.9103,29.9331,19435.5
2018-11-13 15:15:00,39.29,39.31,39.16,39.21,15450.0,29.9255,29.9407,29.8265,29.8646,15450.0
2018-11-13 15:20:00,39.21,39.24,39.15,39.18,16729.5,29.8646,29.8874,29.8189,29.8417,16729.5
2018-11-13 15:25:00,39.18,39.27,39.18,39.23,16021.5,29.8417,29.9103,29.8417,29.8798,16021.5
2018-11-13 15:30:00,39.23,39.28,39.09,39.09,36358.5,29.8798,29.9179,29.7732,29.7732,36358.5
2018-11-13 15:35:00,39.1,39.23,39.09,39.19,57441.0,29.7808,29.8798,29.7732,29.8493,57441.0
2018-11-13 15:40:00,39.19,39.24,39.14,39.23,59197.5,29.8493,29.8874,29.8113,29.8798,59197.5
2018-11-13 15:45:00,39.22,39.29,39.18,39.28,56262.0,29.8722,29.9255,29.8417,29.9179,56262.0
2018-11-13 15:50:00,39.28,39.29,39.22,39.25,66396.0,29.9179,29.9255,29.8722,29.895,66396.0
2018-11-13 15:55:00,39.25,39.27,39.2,39.23,125809.5,29.895,29.9103,29.857,29.8798,125809.5
2018-11-14 09:30:00,39.53,39.65,39.46,39.54,33747.0,30.1083,30.1997,30.055,30.1159,33747.0
2018-11-14 09:35:00,39.57,39.91,39.57,39.86,19768.5,30.1388,30.3977,30.1388,30.3596,19768.5
2018-11-14 09:40:00,39.81,40.03,39.72,40.01,20163.0,30.3216,30.4891,30.253,30.4739,20163.0
2018-11-14 09:45:00,40.01,40.1,40.0,40.1,26160.0,30.4739,30.5424,30.4663,30.5424,26160.0
2018-11-14 09:50:00,40.11,40.17,40.01,40.03,16558.5,30.5501,30.5958,30.4739,30.4891,16558.5
2018-11-14 09:55:00,40.02,40.13,39.98,40.11,14031.0,30.4815,30.5653,30.451,30.5501,14031.0
2018-11-14 10:00:00,40.11,40.16,40.05,40.13,13908.0,30.5501,30.5881,30.5044,30.5653,13908.0
2018-11-14 10:05:00,40.16,40.17,39.99,40.0,35952.0,30.5881,30.5958,30.4587,30.4663,35952.0
2018-11-14 10:10:00,40.0,40.04,39.91,39.91,19965.0,30.4663,30.4967,30.3977,30.3977,19965.0
2018-11-14 10:15:00,39.89,40.01,39.87,39.98,17361.0,30.3825,30.4739,30.3673,30.451,17361.0
2018-11-14 10:20:00,39.98,40.09,39.97,40.0,19663.5,30.451,30.5348,30.4434,30.4663,19663.5
2018-11-14 10:25:00,40.0,40.03,39.93,39.95,15450.0,30.4663,30.4891,30.413,30.4282,15450.0
2018-11-14 10:30:00,39.95,39.95,39.89,39.89,10350.0,30.4282,30.4282,30.3825,30.3825,10350.0
2018-11-14 10:35:00,39.91,39.99,39.88,39.99,10273.5,30.3977,30.4587,30.3749,30.4587,10273.5
2018-11-14 10:40:00,39.96,39.98,39.89,39.97,13029.0,30.4358,30.451,30.3825,30.4434,13029.0
2018-11-14 10:45:00,39.97,40.02,39.92,39.95,17494.5,30.4434,30.4815,30.4053,30.4282,17494.5
2018-11-14 10:50:00,39.95,39.97,39.77,39.79,8991.0,30.4282,30.4434,30.2911,30.3063,8991.0
2018-11-14 10:55:00,39.77,39.83,39.73,39.83,6964.5,30.2911,30.3368,30.2606,30.3368,6964.5
2018-11-14 11:00:00,39.82,39.82,39.69,39.75,14193.0,30.3292,30.3292,30.2302,30.2759,14193.0
2018-11-14 11:05:00,39.73,39.79,39.72,39.73,10602.0,30.2606,30.3063,30.253,30.2606,10602.0
2018-11-14 11:10:00,39.72,39.79,39.65,39.74,10677.0,30.253,30.3063,30.1997,30.2683,10677.0
2018-11-14 11:15:00,39.73,39.77,39.71,39.71,13500.0,30.2606,30.2911,30.2454,30.2454,13500.0
2018-11-14 11:20:00,39.69,39.72,39.62,39.68,6724.5,30.2302,30.253,30.1769,30.2226,6724.5
2018-11-14 11:25:00,39.67,39.77,39.65,39.67,13537.5,30.2149,30.2911,30.1997,30.2149,13537.5
2018-11-14 11:30:00,39.67,39.71,39.63,39.66,6000.0,30.2149,30.2454,30.1845,30.2073,6000.0
2018-11-14 11:35:00,39.67,39.67,39.53,39.54,25161.0,30.2149,30.2149,30.1083,30.1159,25161.0
2018-11-14 11:40:00,39.54,39.54,39.44,39.44,24009.0,30.1159,30.1159,30.0398,30.0398,24009.0
2018-11-14 11:45:00,39.44,39.51,39.43,39.5,9900.0,30.0398,30.0931,30.0321,30.0855,9900.0
2018-11-14 11:50:00,39.5,39.64,39.49,39.61,14425.5,30.0855,30.1921,30.0778,30.1692,14425.5
2018-11-14 11:55:00,39.61,39.74,39.6,39.73,12289.5,30.1692,30.2683,30.1616,30.2606,12289.5
2018-11-14 12:00:00,39.74,39.75,39.65,39.65,3900.0,30.2683,30.2759,30.1997,30.1997,3900.0
2018-11-14 12:05:00,39.65,39.72,39.64,39.66,13306.5,30.1997,30.253,30.1921,30.2073,13306.5
2018-11-14 12:10:00,39.63,39.66,39.58,39.6,10425.0,30.1845,30.2073,30.1464,30.1616,10425.0
2018-11-14 12:15:00,39.62,39.67,39.59,39.66,11143.5,30.1769,30.2149,30.154,30.2073,11143.5
2018-11-14 12:20:00,39.69,39.79,39.67,39.75,6540.0,30.2302,30.3063,30.2149,30.2759,6540.0
2018-11-14 12:25:00,39.75,39.8,39.75,39.77,6750.0,30.2759,30.314,30.2759,30.2911,6750.0
2018-11-14 12:30:00,39.77,39.77,39.65,39.65,9375.0,30.2911,30.2911,30.1997,30.1997,9375.0
2018-11-14 12:35:00,39.63,39.63,39.48,39.54,13849.5,30.1845,30.1845,30.0702,30.1159,13849.5
2018-11-14 12:40:00,39.55,39.55,39.48,39.53,9108.0,30.1235,30.1235,30.0702,30.1083,9108.0
2018-11-14 12:45:00,39.53,39.6,39.51,39.59,13969.5,30.1083,30.1616,30.0931,30.154,13969.5
2018-11-14 12:50:00,39.6,39.7,39.57,39.63,14104.5,30.1616,30.2378,30.1388,30.1845,14104.5
2018-11-14 12:55:00,39.63,39.65,39.5,39.54,11872.5,30.1845,30.1997,30.0855,30.1159,11872.5
2018-11-14 13:00:00,39.53,39.61,39.52,39.61,22924.5,30.1083,30.1692,30.1007,30.1692,22924.5
2018-11-14 13:05:00,39.59,39.65,39.57,39.65,12000.0,30.154,30.1997,30.1388,30.1997,12000.0
2018-11-14 13:10:00,39.63,39.65,39.51,39.6,19800.0,30.1845,30.1997,30.0931,30.1616,19800.0
2018-11-14 13:15:00,39.59,39.74,39.59,39.73,11391.0,30.154,30.2683,30.154,30.2606,11391.0
2018-11-14 13:20:00,39.69,39.73,39.62,39.62,10284.0,30.2302,30.2606,30.1769,30.1769,10284.0
2018-11-14 13:25:00,39.63,39.65,39.59,39.62,7399.5,30.1845,30.1997,30.154,30.1769,7399.5
2018-11-14 13:30:00,39.63,39.65,39.5,39.52,8884.5,30.1845,30.1997,30.0855,30.1007,8884.5
2018-11-14 13:35:00,39.54,39.58,39.51,39.51,6699.0,30.1159,30.1464,30.0931,30.0931,6699.0
2018-11-14 13:40:00,39.49,39.5,39.38,39.39,7503.0,30.0778,30.0855,29.9941,30.0017,7503.0
2018-11-14 13:45:00,39.4,39.46,39.4,39.4,8100.0,30.0093,30.055,30.0093,30.0093,8100.0
2018-11-14 13:50:00,39.39,39.43,39.36,39.39,6000.0,30.0017,30.0321,29.9788,30.0017,6000.0
2018-11-14 13:55:00,39.41,39.48,39.41,39.45,16315.5,30.0169,30.0702,30.0169,30.0474,16315.5
2018-11-14 14:00:00,39.44,39.44,39.27,39.29,25137.0,30.0398,30.0398,29.9103,29.9255,25137.0
2018-11-14 14:05:00,39.29,39.35,39.25,39.34,15423.0,29.9255,29.9712,29.895,29.9636,15423.0
2018-11-14 14:10:00,39.37,39.43,39.34,39.43,10992.0,29.9864,30.0321,29.9636,30.0321,10992.0
2018-11-14 14:15:00,39.47,39.77,39.47,39.68,54505.5,30.0626,30.2911,30.0626,30.2226,54505.5
2018-11-14 14:20:00,39.66,39.73,39.6,39.69,7720.5,30.2073,30.2606,30.1616,30.2302,7720.5
2018-11-14 14:25:00,39.69,39.69,39.57,39.6,8500.5,30.2302,30.2302,30.1388,30.1616,8500.5
2018-11-14 14:30:00,39.56,39.65,39.55,39.57,9580.5,30.1312,30.1997,30.1235,30.1388,9580.5
2018-11-14 14:35:00,39.56,39.69,39.55,39.64,15024.0,30.1312,30.2302,30.1235,30.1921,15024.0
2018-11-14 14:40:00,39.63,39.63,39.53,39.59,25270.5,30.1845,30.1845,30.1083,30.154,25270.5
2018-11-14 14:45:00,39.58,39.7,39.57,39.67,15540.0,30.1464,30.2378,30.1388,30.2149,15540.0
2018-11-14 14:50:00,39.69,39.84,39.66,39.84,39525.0,30.2302,30.3444,30.2073,30.3444,39525.0
2018-11-14 14:55:00,39.83,39.97,39.83,39.95,36027.0,30.3368,30.4434,30.3368,30.4282,36027.0
2018-11-14 15:00:00,39.95,40.03,39.91,39.99,48720.0,30.4282,30.4891,30.3977,30.4587,48720.0
2018-11-14 15:05:00,39.99,40.11,39.97,40.06,45381.0,30.4587,30.5501,30.4434,30.512,45381.0
2018-11-14 15:10:00,40.07,40.07,39.97,40.06,28534.5,30.5196,30.5196,30.4434,30.512,28534.5
2018-11-14 15:15:00,40.07,40.11,40.03,40.08,27802.5,30.5196,30.5501,30.4891,30.5272,27802.5
2018-11-14 15:20:00,40.08,40.08,39.99,40.02,39648.0,30.5272,30.5272,30.4587,30.4815,39648.0
2018-11-14 15:25:00,40.01,40.01,39.94,39.98,34842.0,30.4739,30.4739,30.4206,30.451,34842.0
2018-11-14 15:30:00,39.97,40.03,39.89,39.89,43839.0,30.4434,30.4891,30.3825,30.3825,43839.0
2018-11-14 15:35:00,39.89,39.92,39.86,39.88,54471.0,30.3825,30.4053,30.3596,30.3749,54471.0
2018-11-14 15:40:00,39.88,39.9,39.81,39.84,46809.0,30.3749,30.3901,30.3216,30.3444,46809.0
2018-11-14 15:45:00,39.85,39.91,39.84,39.86,49669.5,30.352,30.3977,30.3444,30.3596,49669.5
2018-11-14 15:50:00,39.85,39.88,39.73,39.78,63732.0,30.352,30.3749,30.2606,30.2987,63732.0
2018-11-14 15:55:00,39.77,39.83,39.69,39.79,206004.0,30.2911,30.3368,30.2302,30.3063,206004.0
2018-11-15 09:30:00,39.45,39.54,39.19,39.33,34972.5,30.0474,30.1159,29.8493,29.956,34972.5
2018-11-15 09:35:00,39.33,39.48,39.29,39.48,16990.5,29.956,30.0702,29.9255,30.0702,16990.5
2018-11-15 09:40:00,39.51,39.62,39.37,39.62,17439.0,30.0931,30.1769,29.9864,30.1769,17439.0
2018-11-15 09:45:00,39.62,39.71,39.53,39.7,24210.0,30.1769,30.2454,30.1083,30.2378,24210.0
2018-11-15 09:50:00,39.69,39.69,39.53,39.67,18382.5,30.2302,30.2302,30.1083,30.2149,18382.5
2018-11-15 09:55:00,39.67,39.73,39.6,39.6,8700.0,30.2149,30.2606,30.1616,30.1616,8700.0
2018-11-15 10:00:00,39.63,39.75,39.59,39.61,13908.0,30.1845,30.2759,30.154,30.1692,13908.0
2018-11-15 10:05:00,39.59,39.69,39.55,39.59,32244.0,30.154,30.2302,30.1235,30.154,32244.0
2018-11-15 10:10:00,39.59,39.82,39.59,39.8,19021.5,30.154,30.3292,30.154,30.314,19021.5
2018-11-15 10:15:00,39.82,39.84,39.7,39.78,14271.0,30.3292,30.3444,30.2378,30.2987,14271.0
2018-11-15 10:20:00,39.77,39.79,39.7,39.7,6024.0,30.2911,30.3063,30.2378,30.2378,6024.0
2018-11-15 10:25:00,39.71,39.79,39.69,39.77,11761.5,30.2454,30.3063,30.2302,30.2911,11761.5
2018-11-15 10:30:00,39.76,39.76,39.58,39.58,14391.0,30.2835,30.2835,30.1464,30.1464,14391.0
2018-11-15 10:35:00,39.6,39.61,39.5,39.55,11700.0,30.1616,30.1692,30.0855,30.1235,11700.0
2018-11-15 10:40:00,39.58,39.62,39.5,39.5,15450.0,30.1464,30.1769,30.0855,30.0855,15450.0
2018-11-15 10:45:00,39.49,39.72,39.49,39.71,6945.0,30.0778,30.253,30.0778,30.2454,6945.0
2018-11-15 10:50:00,39.69,39.78,39.69,39.73,7374.0,30.2302,30.2987,30.2302,30.2606,7374.0
2018-11-15 10:55:00,39.73,39.77,39.65,39.69,6177.0,30.2606,30.2911,30.1997,30.2302,6177.0
2018-11-15 11:00:00,39.69,39.76,39.55,39.73,20568.0,30.2302,30.2835,30.1235,30.2606,20568.0
2018-11-15 11:05:00,39.73,39.86,39.73,39.83,10851.0,30.2606,30.3596,30.2606,30.3368,10851.0
2018-11-15 11:10:00,39.82,39.85,39.79,39.82,6474.0,30.3292,30.352,30.3063,30.3292,6474.0
2018-11-15 11:15:00,39.83,39.9,39.79,39.83,8641.5,30.3368,30.3901,30.3063,30.3368,8641.5
2018-11-15 11:20:00,39.85,39.96,39.85,39.9,20347.5,30.352,30.4358,30.352,30.3901,20347.5
2018-11-15 11:25:00,39.89,39.92,39.8,39.87,12150.0,30.3825,30.4053,30.314,30.3673,12150.0
2018-11-15 11:30:00,39.86,39.93,39.81,39.91,21111.0,30.3596,30.413,30.3216,30.3977,21111.0
2018-11-15 11:35:00,39.94,40.0,39.89,39.97,28417.5,30.4206,30.4663,30.3825,30.4434,28417.5
2018-11-15 11:40:00,39.96,40.05,39.9,39.94,25207.5,30.4358,30.5044,30.3901,30.4206,25207.5
2018-11-15 11:45:00,39.94,40.01,39.92,39.98,7396.5,30.4206,30.4739,30.4053,30.451,7396.5
2018-11-15 11:50:00,40.01,40.11,39.97,40.11,10795.5,30.4739,30.5501,30.4434,30.5501,10795.5
2018-11-15 11:55:00,40.1,40.11,40.01,40.04,15900.0,30.5424,30.5501,30.4739,30.4967,15900.0
2018-11-15 12:00:00,40.06,40.11,39.99,40.07,12040.5,30.512,30.5501,30.4587,30.5196,12040.5
2018-11-15 12:05:00,40.09,40.13,40.01,40.01,13224.0,30.5348,30.5653,30.4739,30.4739,13224.0
2018-11-15 12:10:00,40.0,40.02,39.89,39.89,40456.5,30.4663,30.4815,30.3825,30.3825,40456.5
2018-11-15 12:15:00,39.89,39.96,39.85,39.94,28003.5,30.3825,30.4358,30.352,30.4206,28003.5
2018-11-15 12:20:00,39.96,40.05,39.96,40.05,7281.0,30.4358,30.5044,30.4358,30.5044,7281.0
2018-11-15 12:25:00,40.03,40.09,39.96,40.09,18022.5,30.4891,30.5348,30.4358,30.5348,18022.5
2018-11-15 12:30:00,40.09,40.09,39.97,40.05,8865.0,30.5348,30.5348,30.4434,30.5044,8865.0
2018-11-15 12:35:00,40.05,40.1,40.0,40.07,10200.0,30.5044,30.5424,30.4663,30.5196,10200.0
2018-11-15 12:40:00,40.07,40.07,39.97,39.97,9315.0,30.5196,30.5196,30.4434,30.4434,9315.0
2018-11-15 12:45:00,39.98,40.01,39.95,40.01,9978.0,30.451,30.4739,30.4282,30.4739,9978.0
2018-11-15 12:50:00,40.02,40.03,39.89,39.89,7188.0,30.4815,30.4891,30.3825,30.3825,7188.0
2018-11-15 12:55:00,39.9,39.91,39.83,39.85,7398.0,30.3901,30.3977,30.3368,30.352,7398.0
2018-11-15 13:00:00,39.87,39.87,39.73,39.76,14881.5,30.3673,30.3673,30.2606,30.2835,14881.5
2018-11-15 13:05:00,39.77,39.78,39.67,39.69,5805.0,30.2911,30.2987,30.2149,30.2302,5805.0
2018-11-15 13:10:00,39.69,39.75,39.69,39.74,8824.5,30.2302,30.2759,30.2302,30.2683,8824.5
2018-11-15 13:15:00,39.75,39.95,39.69,39.91,21867.0,30.2759,30.4282,30.2302,30.3977,21867.0
2018-11-15 13:20:00,39.93,40.29,39.93,40.25,48285.0,30.413,30.6872,30.413,30.6567,48285.0
2018-11-15 13:25:00,40.27,40.31,40.19,40.3,16275.0,30.6719,30.7024,30.611,30.6948,16275.0
2018-11-15 13:30:00,40.32,40.35,40.19,40.31,33418.5,30.71,30.7329,30.611,30.7024,33418.5
2018-11-15 13:35:00,40.27,40.31,40.21,40.21,10842.0,30.6719,30.7024,30.6262,30.6262,10842.0
2018-11-15 13:40:00,40.19,40.25,40.17,40.22,11895.0,30.611,30.6567,30.5958,30.6338,11895.0
2018-11-15 13:45:00,40.22,40.26,40.05,40.05,9411.0,30.6338,30.6643,30.5044,30.5044,9411.0
2018-11-15 13:50:00,40.05,40.25,40.04,40.19,17190.0,30.5044,30.6567,30.4967,30.611,17190.0
2018-11-15 13:55:00,40.22,40.35,40.22,40.33,8068.5,30.6338,30.7329,30.6338,30.7176,8068.5
2018-11-15 14:00:00,40.31,40.37,40.27,40.27,17448.0,30.7024,30.7481,30.6719,30.6719,17448.0
2018-11-15 14:05:00,40.28,40.37,40.28,40.36,6177.0,30.6795,30.7481,30.6795,30.7405,6177.0
2018-11-15 14:10:00,40.35,40.36,40.29,40.35,13050.0,30.7329,30.7405,30.6872,30.7329,13050.0
2018-11-15 14:15:00,40.35,40.36,40.27,40.29,9457.5,30.7329,30.7405,30.6719,30.6872,9457.5
2018-11-15 14:20:00,40.29,40.34,40.28,40.33,7638.0,30.6872,30.7252,30.6795,30.7176,7638.0
2018-11-15 14:25:00,40.33,40.47,40.31,40.47,18883.5,30.7176,30.8243,30.7024,30.8243,18883.5
2018-11-15 14:30:00,40.46,40.53,40.44,40.48,20293.5,30.8166,30.87,30.8014,30.8319,20293.5
2018-11-15 14:35:00,40.47,40.47,40.38,40.4,3750.0,30.8243,30.8243,30.7557,30.7709,3750.0
2018-11-15 14:40:00,40.41,40.43,40.38,40.41,7099.5,30.7786,30.7938,30.7557,30.7786,7099.5
2018-11-15 14:45:00,40.41,40.51,40.41,40.47,11040.0,30.7786,30.8547,30.7786,30.8243,11040.0
2018-11-15 14:50:00,40.47,40.48,40.33,40.37,15396.0,30.8243,30.8319,30.7176,30.7481,15396.0
2018-11-15 14:55:00,40.36,40.45,40.35,40.4,21826.5,30.7405,30.809,30.7329,30.7709,21826.5
2018-11-15 15:00:00,40.41,40.41,40.09,40.15,48760.5,30.7786,30.7786,30.5348,30.5805,48760.5
2018-11-15 15:05:00,40.15,40.33,40.15,40.3,22291.5,30.5805,30.7176,30.5805,30.6948,22291.5
2018-11-15 15:10:00,40.31,40.44,40.31,40.44,27337.5,30.7024,30.8014,30.7024,30.8014,27337.5
2018-11-15 15:15:00,40.44,40.45,40.25,40.25,38308.5,30.8014,30.809,30.6567,30.6567,38308.5
2018-11-15 15:20:00,40.25,40.27,40.15,40.19,36844.5,30.6567,30.6719,30.5805,30.611,36844.5
2018-11-15 15:25:00,40.2,40.28,40.15,40.16,35854.5,30.6186,30.6795,30.5805,30.5881,35854.5
2018-11-15 15:30:00,40.17,40.29,40.17,40.21,29913.0,30.5958,30.6872,30.5958,30.6262,29913.0
2018-11-15 15:35:00,40.21,40.3,40.2,40.29,26905.5,30.6262,30.6948,30.6186,30.6872,26905.5
2018-11-15 15:40:00,40.29,40.31,40.2,40.24,38077.5,30.6872,30.7024,30.6186,30.6491,38077.5
2018-11-15 15:45:00,40.23,40.27,40.17,40.21,33552.0,30.6415,30.6719,30.5958,30.6262,33552.0
2018-11-15 15:50:00,40.21,40.36,40.21,40.32,48279.0,30.6262,30.7405,30.6262,30.71,48279.0
2018-11-15 15:55:00,40.31,40.38,40.26,40.38,128407.5,30.7024,30.7557,30.6643,30.7557,128407.5
2018-11-16 09:30:00,40.09,40.35,40.09,40.23,126702.0,30.5348,30.7329,30.5348,30.6415,126702.0
2018-11-16 09:35:00,40.22,40.33,40.21,40.33,4903.5,30.6338,30.7176,30.6262,30.7176,4903.5
2018-11-16 09:40:00,40.29,40.44,40.29,40.35,7288.5,30.6872,30.8014,30.6872,30.7329,7288.5
2018-11-16 09:45:00,40.35,40.47,40.31,40.4,7275.0,30.7329,30.8243,30.7024,30.7709,7275.0
2018-11-16 09:50:00,40.33,40.43,40.33,40.36,3409.5,30.7176,30.7938,30.7176,30.7405,3409.5
2018-11-16 09:55:00,40.37,40.39,40.27,40.35,11398.5,30.7481,30.7633,30.6719,30.7329,11398.5
2018-11-16 10:00:00,40.35,40.4,40.33,40.35,7200.0,30.7329,30.7709,30.7176,30.7329,7200.0
2018-11-16 10:05:00,40.36,40.37,40.14,40.15,7821.0,30.7405,30.7481,30.5729,30.5805,7821.0
2018-11-16 10:10:00,40.16,40.21,40.13,40.21,5655.0,30.5881,30.6262,30.5653,30.6262,5655.0
2018-11-16 10:15:00,40.23,40.31,40.17,40.18,11448.0,30.6415,30.7024,30.5958,30.6034,11448.0
2018-11-16 10:20:00,40.21,40.29,40.21,40.26,8689.5,30.6262,30.6872,30.6262,30.6643,8689.5
2018-11-16 10:25:00,40.29,40.33,40.23,40.27,10357.5,30.6872,30.7176,30.6415,30.6719,10357.5
2018-11-16 10:30:00,40.29,40.43,40.27,40.42,6024.0,30.6872,30.7938,30.6719,30.7862,6024.0
2018-11-16 10:35:00,40.43,40.45,40.39,40.39,3579.0,30.7938,30.809,30.7633,30.7633,3579.0
2018-11-16 10:40:00,40.43,40.44,40.34,40.38,3624.0,30.7938,30.8014,30.7252,30.7557,3624.0
2018-11-16 10:45:00,40.39,40.4,40.34,40.38,7668.0,30.7633,30.7709,30.7252,30.7557,7668.0
2018-11-16 10:50:00,40.37,40.39,40.32,40.39,5998.5,30.7481,30.7633,30.71,30.7633,5998.5
2018-11-16 10:55:00,40.39,40.46,40.33,40.35,9028.5,30.7633,30.8166,30.7176,30.7329,9028.5
2018-11-16 11:00:00,40.35,40.37,40.21,40.23,18690.0,30.7329,30.7481,30.6262,30.6415,18690.0
2018-11-16 11:05:00,40.24,40.24,40.15,40.17,17626.5,30.6491,30.6491,30.5805,30.5958,17626.5
2018-11-16 11:10:00,40.17,40.19,40.11,40.13,11677.5,30.5958,30.611,30.5501,30.5653,11677.5
2018-11-16 11:15:00,40.14,40.19,40.14,40.18,8779.5,30.5729,30.611,30.5729,30.6034,8779.5
2018-11-16 11:20:00,40.13,40.19,40.07,40.19,9582.0,30.5653,30.611,30.5196,30.611,9582.0
2018-11-16 11:25:00,40.17,40.21,40.13,40.14,7111.5,30.5958,30.6262,30.5653,30.5729,7111.5
2018-11-16 11:30:00,40.15,40.17,40.04,40.11,7344.0,30.5805,30.5958,30.4967,30.5501,7344.0
2018-11-16 11:35:00,40.12,40.17,40.1,40.13,8103.0,30.5577,30.5958,30.5424,30.5653,8103.0
2018-11-16 11:40:00,40.13,40.13,40.02,40.05,7443.0,30.5653,30.5653,30.4815,30.5044,7443.0
2018-11-16 11:45:00,40.09,40.12,40.07,40.07,6331.5,30.5348,30.5577,30.5196,30.5196,6331.5
2018-11-16 11:50:00,40.07,40.12,40.01,40.09,15213.0,30.5196,30.5577,30.4739,30.5348,15213.0
2018-11-16 11:55:00,40.09,40.13,40.05,40.07,7650.0,30.5348,30.5653,30.5044,30.5196,7650.0
2018-11-16 12:00:00,40.1,40.1,40.03,40.06,9213.0,30.5424,30.5424,30.4891,30.512,9213.0
2018-11-16 12:05:00,40.07,40.18,40.07,40.18,14337.0,30.5196,30.6034,30.5196,30.6034,14337.0
2018-11-16 12:10:00,40.19,40.21,40.15,40.17,6481.5,30.611,30.6262,30.5805,30.5958,6481.5
2018-11-16 12:15:00,40.16,40.18,40.09,40.17,7548.0,30.5881,30.6034,30.5348,30.5958,7548.0
2018-11-16 12:20:00,40.19,40.21,40.18,40.21,7650.0,30.611,30.6262,30.6034,30.6262,7650.0
2018-11-16 12:25:00,40.21,40.21,40.13,40.13,11424.0,30.6262,30.6262,30.5653,30.5653,11424.0
2018-11-16 12:30:00,40.13,40.3,40.1,40.3,15540.0,30.5653,30.6948,30.5424,30.6948,15540.0
2018-11-16 12:35:00,40.3,40.58,40.29,40.48,24330.0,30.6948,30.908,30.6872,30.8319,24330.0
2018-11-16 12:40:00,40.51,40.61,40.51,40.52,15493.5,30.8547,30.9309,30.8547,30.8623,15493.5
2018-11-16 12:45:00,40.53,40.77,40.52,40.69,29968.5,30.87,31.0528,30.8623,30.9918,29968.5
2018-11-16 12:50:00,40.71,40.72,40.51,40.52,16708.5,31.0071,31.0147,30.8547,30.8623,16708.5
2018-11-16 12:55:00,40.51,40.53,40.46,40.5,15676.5,30.8547,30.87,30.8166,30.8471,15676.5
2018-11-16 13:00:00,40.49,40.53,40.41,40.41,24045.0,30.8395,30.87,30.7786,30.7786,24045.0
2018-11-16 13:05:00,40.42,40.42,40.27,40.35,12000.0,30.7862,30.7862,30.6719,30.7329,12000.0
2018-11-16 13:10:00,40.35,40.39,40.34,40.36,10728.0,30.7329,30.7633,30.7252,30.7405,10728.0
2018-11-16 13:15:00,40.33,40.41,40.33,40.41,19029.0,30.7176,30.7786,30.7176,30.7786,19029.0
2018-11-16 13:20:00,40.41,40.51,40.4,40.47,17394.0,30.7786,30.8547,30.7709,30.8243,17394.0
2018-11-16 13:25:00,40.47,40.49,40.45,40.47,22966.5,30.8243,30.8395,30.809,30.8243,22966.5
2018-11-16 13:30:00,40.47,40.49,40.45,40.49,15918.0,30.8243,30.8395,30.809,30.8395,15918.0
2018-11-16 13:35:00,40.46,40.53,40.43,40.53,12711.0,30.8166,30.87,30.7938,30.87,12711.0
2018-11-16 13:40:00,40.53,40.53,40.4,40.47,22932.0,30.87,30.87,30.7709,30.8243,22932.0
2018-11-16 13:45:00,40.47,40.5,40.43,40.46,19731.0,30.8243,30.8471,30.7938,30.8166,19731.0
2018-11-16 13:50:00,40.45,40.45,40.35,40.39,20217.0,30.809,30.809,30.7329,30.7633,20217.0
2018-11-16 13:55:00,40.41,40.47,40.41,40.46,13755.0,30.7786,30.8243,30.7786,30.8166,13755.0
2018-11-16 14:00:00,40.47,40.56,40.47,40.55,15250.5,30.8243,30.8928,30.8243,30.8852,15250.5
2018-11-16 14:05:00,40.55,40.63,40.55,40.59,8905.5,30.8852,30.9461,30.8852,30.9157,8905.5
2018-11-16 14:10:00,40.62,40.64,40.54,40.54,9925.5,30.9385,30.9537,30.8776,30.8776,9925.5
2018-11-16 14:15:00,40.54,40.63,40.52,40.61,11232.0,30.8776,30.9461,30.8623,30.9309,11232.0
2018-11-16 14:20:00,40.61,40.63,40.54,40.55,10263.0,30.9309,30.9461,30.8776,30.8852,10263.0
2018-11-16 14:25:00,40.53,40.69,40.51,40.65,17523.0,30.87,30.9918,30.8547,30.9614,17523.0
2018-11-16 14:30:00,40.68,40.7,40.64,40.66,8250.0,30.9842,30.9994,30.9537,30.969,8250.0
2018-11-16 14:35:00,40.65,40.7,40.61,40.67,14917.5,30.9614,30.9994,30.9309,30.9766,14917.5
2018-11-16 14:40:00,40.67,40.67,40.63,40.65,6229.5,30.9766,30.9766,30.9461,30.9614,6229.5
2018-11-16 14:45:00,40.63,40.69,40.61,40.67,13297.5,30.9461,30.9918,30.9309,30.9766,13297.5
2018-11-16 14:50:00,40.68,40.68,40.61,40.67,13218.0,30.9842,30.9842,30.9309,30.9766,13218.0
2018-11-16 14:55:00,40.66,40.69,40.63,40.68,10650.0,30.969,30.9918,30.9461,30.9842,10650.0
2018-11-16 15:00:00,40.69,40.71,40.62,40.63,22798.5,30.9918,31.0071,30.9385,30.9461,22798.5
2018-11-16 15:05:00,40.63,40.69,40.61,40.66,13912.5,30.9461,30.9918,30.9309,30.969,13912.5
2018-11-16 15:10:00,40.67,40.7,40.66,40.68,18526.5,30.9766,30.9994,30.969,30.9842,18526.5
2018-11-16 15:15:00,40.68,40.75,40.67,40.75,15301.5,30.9842,31.0375,30.9766,31.0375,15301.5
2018-11-16 15:20:00,40.75,40.75,40.71,40.74,18130.5,31.0375,31.0375,31.0071,31.0299,18130.5
2018-11-16 15:25:00,40.74,40.75,40.68,40.68,21906.0,31.0299,31.0375,30.9842,30.9842,21906.0
2018-11-16 15:30:00,40.67,40.67,40.61,40.61,19380.0,30.9766,30.9766,30.9309,30.9309,19380.0
2018-11-16 15:35:00,40.61,40.66,40.61,40.65,29757.0,30.9309,30.969,30.9309,30.9614,29757.0
2018-11-16 15:40:00,40.65,40.66,40.61,40.63,28735.5,30.9614,30.969,30.9309,30.9461,28735.5
2018-11-16 15:45:00,40.63,40.66,40.57,40.59,34621.5,30.9461,30.969,30.9004,30.9157,34621.5
2018-11-16 15:50:00,40.59,40.61,40.55,40.56,51618.0,30.9157,30.9309,30.8852,30.8928,51618.0
2018-11-16 15:55:00,40.56,40.56,40.47,40.51,140598.0,30.8928,30.8928,30.8243,30.8547,140598.0
2018-11-19 09:30:00,40.32,40.67,40.27,40.32,41796.0,30.71,30.9766,30.6719,30.71,41796.0
2018-11-19 09:35:00,40.31,40.59,40.26,40.54,25606.5,30.7024,30.9157,30.6643,30.8776,25606.5
2018-11-19 09:40:00,40.54,40.75,40.54,40.72,9267.0,30.8776,31.0375,30.8776,31.0147,9267.0
2018-11-19 09:45:00,40.7,40.71,40.57,40.67,13200.0,30.9994,31.0071,30.9004,30.9766,13200.0
2018-11-19 09:50:00,40.67,40.7,40.61,40.67,13518.0,30.9766,30.9994,30.9309,30.9766,13518.0
2018-11-19 09:55:00,40.67,40.95,40.66,40.91,18064.5,30.9766,31.1899,30.969,31.1594,18064.5
2018-11-19 10:00:00,40.88,40.88,40.71,40.73,15750.0,31.1365,31.1365,31.0071,31.0223,15750.0
2018-11-19 10:05:00,40.71,40.71,40.63,40.63,13249.5,31.0071,31.0071,30.9461,30.9461,13249.5
2018-11-19 10:10:00,40.63,40.81,40.63,40.78,17652.0,30.9461,31.0832,30.9461,31.0604,17652.0
2018-11-19 10:15:00,40.77,40.77,40.67,40.69,13104.0,31.0528,31.0528,30.9766,30.9918,13104.0
2018-11-19 10:20:00,40.68,40.69,40.54,40.55,11640.0,30.9842,30.9918,30.8776,30.8852,11640.0
2018-11-19 10:25:00,40.57,40.67,40.57,40.59,10777.5,30.9004,30.9766,30.9004,30.9157,10777.5
2018-11-19 10:30:00,40.58,40.67,40.55,40.59,16992.0,30.908,30.9766,30.8852,30.9157,16992.0
2018-11-19 10:35:00,40.61,40.77,40.61,40.74,15001.5,30.9309,31.0528,30.9309,31.0299,15001.5
2018-11-19 10:40:00,40.75,40.78,40.69,40.73,7404.0,31.0375,31.0604,30.9918,31.0223,7404.0
2018-11-19 10:45:00,40.73,40.79,40.68,40.77,14905.5,31.0223,31.068,30.9842,31.0528,14905.5
2018-11-19 10:50:00,40.75,40.84,40.75,40.78,17284.5,31.0375,31.1061,31.0375,31.0604,17284.5
2018-11-19 10:55:00,40.8,40.85,40.75,40.83,8899.5,31.0756,31.1137,31.0375,31.0985,8899.5
2018-11-19 11:00:00,40.82,40.89,40.75,40.77,12000.0,31.0908,31.1442,31.0375,31.0528,12000.0
2018-11-19 11:05:00,40.78,40.8,40.74,40.74,10350.0,31.0604,31.0756,31.0299,31.0299,10350.0
2018-11-19 11:10:00,40.73,40.75,40.65,40.65,10179.0,31.0223,31.0375,30.9614,30.9614,10179.0
2018-11-19 11:15:00,40.63,40.67,40.59,40.64,10824.0,30.9461,30.9766,30.9157,30.9537,10824.0
2018-11-19 11:20:00,40.64,40.66,40.59,40.6,8100.0,30.9537,30.969,30.9157,30.9233,8100.0
2018-11-19 11:25:00,40.58,40.59,40.52,40.54,9000.0,30.908,30.9157,30.8623,30.8776,9000.0
2018-11-19 11:30:00,40.52,40.54,40.47,40.49,13152.0,30.8623,30.8776,30.8243,30.8395,13152.0
2018-11-19 11:35:00,40.51,40.55,40.49,40.51,11103.0,30.8547,30.8852,30.8395,30.8547,11103.0
2018-11-19 11:40:00,40.47,40.48,40.4,40.45,14428.5,30.8243,30.8319,30.7709,30.809,14428.5
2018-11-19 11:45:00,40.43,40.44,40.39,40.41,16423.5,30.7938,30.8014,30.7633,30.7786,16423.5
2018-11-19 11:50:00,40.4,40.4,40.19,40.2,33966.0,30.7709,30.7709,30.611,30.6186,33966.0
2018-11-19 11:55:00,40.21,40.32,40.21,40.31,17499.0,30.6262,30.71,30.6262,30.7024,17499.0
2018-11-19 12:00:00,40.32,40.35,40.26,40.26,20691.0,30.71,30.7329,30.6643,30.6643,20691.0
2018-11-19 12:05:00,40.27,40.27,40.17,40.25,20194.5,30.6719,30.6719,30.5958,30.6567,20194.5
2018-11-19 12:10:00,40.24,40.31,40.2,40.2,13299.0,30.6491,30.7024,30.6186,30.6186,13299.0
2018-11-19 12:15:00,40.21,40.26,40.17,40.26,16291.5,30.6262,30.6643,30.5958,30.6643,16291.5
2018-11-19 12:20:00,40.28,40.33,40.26,40.27,11250.0,30.6795,30.7176,30.6643,30.6719,11250.0
2018-11-19 12:25:00,40.24,40.37,40.22,40.36,24702.0,30.6491,30.7481,30.6338,30.7405,24702.0
2018-11-19 12:30:00,40.35,40.35,40.26,40.27,23613.0,30.7329,30.7329,30.6643,30.6719,23613.0
2018-11-19 12:35:00,40.28,40.45,40.27,40.43,31366.5,30.6795,30.809,30.6719,30.7938,31366.5
2018-11-19 12:40:00,40.45,40.51,40.45,40.48,24262.5,30.809,30.8547,30.809,30.8319,24262.5
2018-11-19 12:45:00,40.49,40.49,40.41,40.41,10075.5,30.8395,30.8395,30.7786,30.7786,10075.5
2018-11-19 12:50:00,40.41,40.45,40.34,40.41,13125.0,30.7786,30.809,30.7252,30.7786,13125.0
2018-11-19 12:55:00,40.41,40.46,40.37,40.42,46050.0,30.7786,30.8166,30.7481,30.7862,46050.0
2018-11-19 13:00:00,40.42,40.42,40.3,40.3,9772.5,30.7862,30.7862,30.6948,30.6948,9772.5
2018-11-19 13:05:00,40.31,40.39,40.21,40.21,21207.0,30.7024,30.7633,30.6262,30.6262,21207.0
2018-11-19 13:10:00,40.23,40.33,40.21,40.25,14134.5,30.6415,30.7176,30.6262,30.6567,14134.5
2018-11-19 13:15:00,40.24,40.29,40.19,40.29,11400.0,30.6491,30.6872,30.611,30.6872,11400.0
2018-11-19 13:20:00,40.31,40.33,40.25,40.26,7453.5,30.7024,30.7176,30.6567,30.6643,7453.5
2018-11-19 13:25:00,40.25,40.27,40.18,40.21,21727.5,30.6567,30.6719,30.6034,30.6262,21727.5
2018-11-19 13:30:00,40.19,40.23,40.09,40.11,21103.5,30.611,30.6415,30.5348,30.5501,21103.5
2018-11-19 13:35:00,40.11,40.3,40.11,40.27,13374.0,30.5501,30.6948,30.5501,30.6719,13374.0
2018-11-19 13:40:00,40.27,40.33,40.26,40.33,12130.5,30.6719,30.7176,30.6643,30.7176,12130.5
2018-11-19 13:45:00,40.33,40.35,40.22,40.28,14545.5,30.7176,30.7329,30.6338,30.6795,14545.5
2018-11-19 13:50:00,40.27,40.32,40.27,40.31,11400.0,30.6719,30.71,30.6719,30.7024,11400.0
2018-11-19 13:55:00,40.3,40.36,40.3,40.31,14856.0,30.6948,30.7405,30.6948,30.7024,14856.0
2018-11-19 14:00:00,40.33,40.33,40.2,40.21,16183.5,30.7176,30.7176,30.6186,30.6262,16183.5
2018-11-19 14:05:00,40.21,40.37,40.21,40.33,34005.0,30.6262,30.7481,30.6262,30.7176,34005.0
2018-11-19 14:10:00,40.32,40.32,40.21,40.25,15544.5,30.71,30.71,30.6262,30.6567,15544.5
2018-11-19 14:15:00,40.25,40.33,40.19,40.29,21675.0,30.6567,30.7176,30.611,30.6872,21675.0
2018-11-19 14:20:00,40.29,40.31,40.22,40.31,11104.5,30.6872,30.7024,30.6338,30.7024,11104.5
2018-11-19 14:25:00,40.31,40.33,40.26,40.29,18492.0,30.7024,30.7176,30.6643,30.6872,18492.0
2018-11-19 14:30:00,40.28,40.29,40.21,40.27,9715.5,30.6795,30.6872,30.6262,30.6719,9715.5
2018-11-19 14:35:00,40.27,40.35,40.2,40.35,11902.5,30.6719,30.7329,30.6186,30.7329,11902.5
2018-11-19 14:40:00,40.33,40.39,40.29,40.32,10971.0,30.7176,30.7633,30.6872,30.71,10971.0
2018-11-19 14:45:00,40.29,40.34,40.24,40.29,16701.0,30.6872,30.7252,30.6491,30.6872,16701.0
2018-11-19 14:50:00,40.3,40.32,40.27,40.32,15634.5,30.6948,30.71,30.6719,30.71,15634.5
2018-11-19 14:55:00,40.33,40.36,40.31,40.34,8250.0,30.7176,30.7405,30.7024,30.7252,8250.0
2018-11-19 15:00:00,40.34,40.42,40.26,40.4,18624.0,30.7252,30.7862,30.6643,30.7709,18624.0
2018-11-19 15:05:00,40.4,40.44,40.37,40.39,12933.0,30.7709,30.8014,30.7481,30.7633,12933.0
2018-11-19 15:10:00,40.38,40.51,40.36,40.49,14071.5,30.7557,30.8547,30.7405,30.8395,14071.5
2018-11-19 15:15:00,40.49,40.51,40.4,40.45,17791.5,30.8395,30.8547,30.7709,30.809,17791.5
2018-11-19 15:20:00,40.45,40.5,40.43,40.45,15937.5,30.809,30.8471,30.7938,30.809,15937.5
2018-11-19 15:25:00,40.44,40.49,40.41,40.44,23088.0,30.8014,30.8395,30.7786,30.8014,23088.0
2018-11-19 15:30:00,40.48,40.49,40.41,40.41,33016.5,30.8319,30.8395,30.7786,30.7786,33016.5
2018-11-19 15:35:00,40.41,40.43,40.37,40.41,30979.5,30.7786,30.7938,30.7481,30.7786,30979.5
2018-11-19 15:40:00,40.39,40.4,40.31,40.33,40032.0,30.7633,30.7709,30.7024,30.7176,40032.0
2018-11-19 15:45:00,40.33,40.36,40.29,40.33,39886.5,30.7176,30.7405,30.6872,30.7176,39886.5
2018-11-19 15:50:00,40.33,40.33,40.25,40.3,41121.0,30.7176,30.7176,30.6567,30.6948,41121.0
2018-11-19 15:55:00,40.29,40.34,40.26,40.33,95251.5,30.6872,30.7252,30.6643,30.7176,95251.5
2018-11-20 09:30:00,40.13,40.32,39.93,39.99,92320.5,30.5653,30.71,30.413,30.4587,92320.5
2018-11-20 09:35:00,39.99,39.99,39.72,39.85,41887.5,30.4587,30.4587,30.253,30.352,41887.5
2018-11-20 09:40:00,39.83,39.89,39.63,39.72,13996.5,30.3368,30.3825,30.1845,30.253,13996.5
2018-11-20 09:45:00,39.72,39.84,39.61,39.7,15720.0,30.253,30.3444,30.1692,30.2378,15720.0
2018-11-20 09:50:00,39.69,39.74,39.57,39.67,14475.0,30.2302,30.2683,30.1388,30.2149,14475.0
2018-11-20 09:55:00,39.65,39.72,39.59,39.72,29854.5,30.1997,30.253,30.154,30.253,29854.5
2018-11-20 10:00:00,39.76,39.83,39.7,39.75,17227.5,30.2835,30.3368,30.2378,30.2759,17227.5
2018-11-20 10:05:00,39.73,39.73,39.59,39.72,20679.0,30.2606,30.2606,30.154,30.253,20679.0
2018-11-20 10:10:00,39.72,39.74,39.63,39.65,19392.0,30.253,30.2683,30.1845,30.1997,19392.0
2018-11-20 10:15:00,39.65,39.73,39.63,39.71,15300.0,30.1997,30.2606,30.1845,30.2454,15300.0
2018-11-20 10:20:00,39.72,39.87,39.71,39.84,23904.0,30.253,30.3673,30.2454,30.3444,23904.0
2018-11-20 10:25:00,39.84,39.9,39.81,39.84,17941.5,30.3444,30.3901,30.3216,30.3444,17941.5
2018-11-20 10:30:00,39.87,39.94,39.84,39.88,18706.5,30.3673,30.4206,30.3444,30.3749,18706.5
2018-11-20 10:35:00,39.87,39.97,39.87,39.93,19183.5,30.3673,30.4434,30.3673,30.413,19183.5
2018-11-20 10:40:00,39.92,40.04,39.88,40.03,27087.0,30.4053,30.4967,30.3749,30.4891,27087.0
2018-11-20 10:45:00,40.04,40.04,39.91,40.02,12504.0,30.4967,30.4967,30.3977,30.4815,12504.0
2018-11-20 10:50:00,39.99,40.09,39.99,40.07,18670.5,30.4587,30.5348,30.4587,30.5196,18670.5
2018-11-20 10:55:00,40.07,40.11,39.97,40.03,27450.0,30.5196,30.5501,30.4434,30.4891,27450.0
2018-11-20 11:00:00,40.05,40.05,39.94,39.94,16888.5,30.5044,30.5044,30.4206,30.4206,16888.5
2018-11-20 11:05:00,39.93,40.01,39.91,39.94,17625.0,30.413,30.4739,30.3977,30.4206,17625.0
2018-11-20 11:10:00,39.94,39.98,39.88,39.91,11464.5,30.4206,30.451,30.3749,30.3977,11464.5
2018-11-20 11:15:00,39.86,39.87,39.67,39.7,29944.5,30.3596,30.3673,30.2149,30.2378,29944.5
2018-11-20 11:20:00,39.7,39.77,39.65,39.65,28792.5,30.2378,30.2911,30.1997,30.1997,28792.5
2018-11-20 11:25:00,39.67,39.7,39.59,39.59,9499.5,30.2149,30.2378,30.154,30.154,9499.5
2018-11-20 11:30:00,39.63,39.65,39.55,39.55,8424.0,30.1845,30.1997,30.1235,30.1235,8424.0
2018-11-20 11:35:00,39.57,39.75,39.55,39.73,15549.0,30.1388,30.2759,30.1235,30.2606,15549.0
2018-11-20 11:40:00,39.75,39.83,39.73,39.83,9148.5,30.2759,30.3368,30.2606,30.3368,9148.5
2018-11-20 11:45:00,39.84,39.85,39.73,39.77,59892.0,30.3444,30.352,30.2606,30.2911,59892.0
2018-11-20 11:50:00,39.77,39.79,39.7,39.71,13363.5,30.2911,30.3063,30.2378,30.2454,13363.5
2018-11-20 11:55:00,39.7,39.8,39.67,39.73,15354.0,30.2378,30.314,30.2149,30.2606,15354.0
2018-11-20 12:00:00,39.75,39.87,39.7,39.85,13474.5,30.2759,30.3673,30.2378,30.352,13474.5
2018-11-20 12:05:00,39.84,39.84,39.72,39.74,10872.0,30.3444,30.3444,30.253,30.2683,10872.0
2018-11-20 12:10:00,39.73,39.75,39.63,39.65,13410.0,30.2606,30.2759,30.1845,30.1997,13410.0
2018-11-20 12:15:00,39.63,39.67,39.58,39.58,7650.0,30.1845,30.2149,30.1464,30.1464,7650.0
2018-11-20 12:20:00,39.57,39.6,39.51,39.55,37845.0,30.1388,30.1616,30.0931,30.1235,37845.0
2018-11-20 12:25:00,39.58,39.7,39.56,39.63,19099.5,30.1464,30.2378,30.1312,30.1845,19099.5
2018-11-20 12:30:00,39.63,39.67,39.61,39.63,24349.5,30.1845,30.2149,30.1692,30.1845,24349.5
2018-11-20 12:35:00,39.59,39.68,39.59,39.61,60396.0,30.154,30.2226,30.154,30.1692,60396.0
2018-11-20 12:40:00,39.61,39.67,39.59,39.6,28177.5,30.1692,30.2149,30.154,30.1616,28177.5
2018-11-20 12:45:00,39.59,39.63,39.57,39.62,48675.0,30.154,30.1845,30.1388,30.1769,48675.0
2018-11-20 12:50:00,39.61,39.65,39.58,39.61,14196.0,30.1692,30.1997,30.1464,30.1692,14196.0
2018-11-20 12:55:00,39.62,39.62,39.55,39.6,51135.0,30.1769,30.1769,30.1235,30.1616,51135.0
2018-11-20 13:00:00,39.59,39.63,39.55,39.57,23430.0,30.154,30.1845,30.1235,30.1388,23430.0
2018-11-20 13:05:00,39.57,39.6,39.55,39.58,9031.5,30.1388,30.1616,30.1235,30.1464,9031.5
2018-11-20 13:10:00,39.57,39.57,39.49,39.54,10039.5,30.1388,30.1388,30.0778,30.1159,10039.5
2018-11-20 13:15:00,39.52,39.55,39.44,39.46,16290.0,30.1007,30.1235,30.0398,30.055,16290.0
2018-11-20 13:20:00,39.46,39.46,39.39,39.4,9036.0,30.055,30.055,30.0017,30.0093,9036.0
2018-11-20 13:25:00,39.4,39.47,39.4,39.46,7618.5,30.0093,30.0626,30.0093,30.055,7618.5
2018-11-20 13:30:00,39.46,39.5,39.43,39.49,17568.0,30.055,30.0855,30.0321,30.0778,17568.0
2018-11-20 13:35:00,39.49,39.5,39.45,39.49,6300.0,30.0778,30.0855,30.0474,30.0778,6300.0
2018-11-20 13:40:00,39.48,39.61,39.47,39.59,15000.0,30.0702,30.1692,30.0626,30.154,15000.0
2018-11-20 13:45:00,39.59,39.59,39.53,39.55,12799.5,30.154,30.154,30.1083,30.1235,12799.5
2018-11-20 13:50:00,39.54,39.55,39.49,39.51,11983.5,30.1159,30.1235,30.0778,30.0931,11983.5
2018-11-20 13:55:00,39.51,39.54,39.44,39.44,11716.5,30.0931,30.1159,30.0398,30.0398,11716.5
2018-11-20 14:00:00,39.43,39.45,39.4,39.4,19614.0,30.0321,30.0474,30.0093,30.0093,19614.0
2018-11-20 14:05:00,39.41,39.43,39.33,39.39,43317.0,30.0169,30.0321,29.956,30.0017,43317.0
2018-11-20 14:10:00,39.37,39.51,39.37,39.49,38394.0,29.9864,30.0931,29.9864,30.0778,38394.0
2018-11-20 14:15:00,39.5,39.56,39.48,39.54,9688.5,30.0855,30.1312,30.0702,30.1159,9688.5
2018-11-20 14:20:00,39.53,39.55,39.47,39.52,15625.5,30.1083,30.1235,30.0626,30.1007,15625.5
2018-11-20 14:25:00,39.52,39.55,39.45,39.48,16464.0,30.1007,30.1235,30.0474,30.0702,16464.0
2018-11-20 14:30:00,39.48,39.68,39.48,39.67,11739.0,30.0702,30.2226,30.0702,30.2149,11739.0
2018-11-20 14:35:00,39.68,39.71,39.67,39.67,14362.5,30.2226,30.2454,30.2149,30.2149,14362.5
2018-11-20 14:40:00,39.67,39.69,39.59,39.59,14349.0,30.2149,30.2302,30.154,30.154,14349.0
2018-11-20 14:45:00,39.59,39.61,39.53,39.54,10068.0,30.154,30.1692,30.1083,30.1159,10068.0
2018-11-20 14:50:00,39.54,39.61,39.53,39.53,12222.0,30.1159,30.1692,30.1083,30.1083,12222.0
2018-11-20 14:55:00,39.53,39.58,39.49,39.54,24450.0,30.1083,30.1464,30.0778,30.1159,24450.0
2018-11-20 15:00:00,39.54,39.64,39.44,39.47,23700.0,30.1159,30.1921,30.0398,30.0626,23700.0
2018-11-20 15:05:00,39.45,39.47,39.37,39.46,18525.0,30.0474,30.0626,29.9864,30.055,18525.0
2018-11-20 15:10:00,39.47,39.51,39.42,39.46,23646.0,30.0626,30.0931,30.0245,30.055,23646.0
2018-11-20 15:15:00,39.45,39.61,39.42,39.61,18451.5,30.0474,30.1692,30.0245,30.1692,18451.5
2018-11-20 15:20:00,39.61,39.67,39.6,39.63,16342.5,30.1692,30.2149,30.1616,30.1845,16342.5
2018-11-20 15:25:00,39.62,39.74,39.55,39.72,34537.5,30.1769,30.2683,30.1235,30.253,34537.5
2018-11-20 15:30:00,39.72,39.73,39.65,39.7,44325.0,30.253,30.2606,30.1997,30.2378,44325.0
2018-11-20 15:35:00,39.69,39.78,39.68,39.78,42810.0,30.2302,30.2987,30.2226,30.2987,42810.0
2018-11-20 15:40:00,39.77,39.77,39.67,39.7,45063.0,30.2911,30.2911,30.2149,30.2378,45063.0
2018-11-20 15:45:00,39.69,39.69,39.56,39.57,56824.5,30.2302,30.2302,30.1312,30.1388,56824.5
2018-11-20 15:50:00,39.57,39.61,39.5,39.55,91012.5,30.1388,30.1692,30.0855,30.1235,91012.5
2018-11-20 15:55:00,39.55,39.63,39.55,39.58,161661.0,30.1235,30.1845,30.1235,30.1464,161661.0
2018-11-21 09:30:00,39.84,39.84,39.68,39.73,41563.5,30.3444,30.3444,30.2226,30.2606,41563.5
2018-11-21 09:35:00,39.79,40.09,39.78,40.02,20380.5,30.3063,30.5348,30.2987,30.4815,20380.5
2018-11-21 09:40:00,40.02,40.12,39.95,40.1,14896.5,30.4815,30.5577,30.4282,30.5424,14896.5
2018-11-21 09:45:00,40.11,40.31,40.11,40.31,9375.0,30.5501,30.7024,30.5501,30.7024,9375.0
2018-11-21 09:50:00,40.33,40.33,40.13,40.17,14898.0,30.7176,30.7176,30.5653,30.5958,14898.0
2018-11-21 09:55:00,40.16,40.16,40.01,40.03,17004.0,30.5881,30.5881,30.4739,30.4891,17004.0
2018-11-21 10:00:00,40.08,40.27,40.08,40.27,12934.5,30.5272,30.6719,30.5272,30.6719,12934.5
2018-11-21 10:05:00,40.26,40.33,40.19,40.22,14955.0,30.6643,30.7176,30.611,30.6338,14955.0
2018-11-21 10:10:00,40.23,40.28,40.13,40.28,12657.0,30.6415,30.6795,30.5653,30.6795,12657.0
2018-11-21 10:15:00,40.29,40.38,40.29,40.38,11761.5,30.6872,30.7557,30.6872,30.7557,11761.5
2018-11-21 10:20:00,40.41,40.41,40.37,40.39,9355.5,30.7786,30.7786,30.7481,30.7633,9355.5
2018-11-21 10:25:00,40.41,40.43,40.34,40.41,14335.5,30.7786,30.7938,30.7252,30.7786,14335.5
2018-11-21 10:30:00,40.41,40.51,40.37,40.45,14100.0,30.7786,30.8547,30.7481,30.809,14100.0
2018-11-21 10:35:00,40.46,40.51,40.4,40.49,15465.0,30.8166,30.8547,30.7709,30.8395,15465.0
2018-11-21 10:40:00,40.51,40.51,40.34,40.35,10432.5,30.8547,30.8547,30.7252,30.7329,10432.5
2018-11-21 10:45:00,40.35,40.35,40.26,40.3,14506.5,30.7329,30.7329,30.6643,30.6948,14506.5
2018-11-21 10:50:00,40.28,40.31,40.25,40.26,12541.5,30.6795,30.7024,30.6567,30.6643,12541.5
2018-11-21 10:55:00,40.27,40.31,40.25,40.31,20283.0,30.6719,30.7024,30.6567,30.7024,20283.0
2018-11-21 11:00:00,40.3,40.3,40.19,40.26,10620.0,30.6948,30.6948,30.611,30.6643,10620.0
2018-11-21 11:05:00,40.26,40.33,40.25,40.33,16557.0,30.6643,30.7176,30.6567,30.7176,16557.0
2018-11-21 11:10:00,40.33,40.42,40.32,40.4,16821.0,30.7176,30.7862,30.71,30.7709,16821.0
2018-11-21 11:15:00,40.4,40.43,40.35,40.43,11400.0,30.7709,30.7938,30.7329,30.7938,11400.0
2018-11-21 11:20:00,40.43,40.43,40.38,40.39,7350.0,30.7938,30.7938,30.7557,30.7633,7350.0
2018-11-21 11:25:00,40.39,40.39,40.25,40.29,13882.5,30.7633,30.7633,30.6567,30.6872,13882.5
2018-11-21 11:30:00,40.3,40.35,40.29,40.33,10383.0,30.6948,30.7329,30.6872,30.7176,10383.0
2018-11-21 11:35:00,40.35,40.37,40.31,40.31,11472.0,30.7329,30.7481,30.7024,30.7024,11472.0
2018-11-21 11:40:00,40.31,40.35,40.3,40.33,7021.5,30.7024,30.7329,30.6948,30.7176,7021.5
2018-11-21 11:45:00,40.31,40.38,40.31,40.38,12451.5,30.7024,30.7557,30.7024,30.7557,12451.5
2018-11-21 11:50:00,40.38,40.39,40.35,40.36,11733.0,30.7557,30.7633,30.7329,30.7405,11733.0
2018-11-21 11:55:00,40.37,40.37,40.21,40.21,19942.5,30.7481,30.7481,30.6262,30.6262,19942.5
2018-11-21 12:00:00,40.21,40.23,40.18,40.18,18585.0,30.6262,30.6415,30.6034,30.6034,18585.0
2018-11-21 12:05:00,40.18,40.28,40.17,40.25,11473.5,30.6034,30.6795,30.5958,30.6567,11473.5
2018-11-21 12:10:00,40.25,40.25,40.21,40.24,7050.0,30.6567,30.6567,30.6262,30.6491,7050.0
2018-11-21 12:15:00,40.23,40.24,40.18,40.2,6757.5,30.6415,30.6491,30.6034,30.6186,6757.5
2018-11-21 12:20:00,40.21,40.23,40.2,40.21,9298.5,30.6262,30.6415,30.6186,30.6262,9298.5
2018-11-21 12:25:00,40.21,40.28,40.21,40.27,6693.0,30.6262,30.6795,30.6262,30.6719,6693.0
2018-11-21 12:30:00,40.27,40.27,40.19,40.2,9225.0,30.6719,30.6719,30.611,30.6186,9225.0
2018-11-21 12:35:00,40.21,40.21,40.19,40.2,7158.0,30.6262,30.6262,30.611,30.6186,7158.0
2018-11-21 12:40:00,40.19,40.23,40.15,40.18,35400.0,30.611,30.6415,30.5805,30.6034,35400.0
2018-11-21 12:45:00,40.17,40.25,40.17,40.23,6363.0,30.5958,30.6567,30.5958,30.6415,6363.0
2018-11-21 12:50:00,40.23,40.25,40.23,40.25,7695.0,30.6415,30.6567,30.6415,30.6567,7695.0
2018-11-21 12:55:00,40.25,40.25,40.21,40.23,9912.0,30.6567,30.6567,30.6262,30.6415,9912.0
2018-11-21 13:00:00,40.23,40.25,40.19,40.25,13950.0,30.6415,30.6567,30.611,30.6567,13950.0
2018-11-21 13:05:00,40.24,40.25,40.19,40.19,23485.5,30.6491,30.6567,30.611,30.611,23485.5
2018-11-21 13:10:00,40.19,40.26,40.19,40.26,24835.5,30.611,30.6643,30.611,30.6643,24835.5
2018-11-21 13:15:00,40.26,40.27,40.24,40.25,15450.0,30.6643,30.6719,30.6491,30.6567,15450.0
2018-11-21 13:20:00,40.25,40.25,40.2,40.21,17679.0,30.6567,30.6567,30.6186,30.6262,17679.0
2018-11-21 13:25:00,40.21,40.21,40.16,40.2,7012.5,30.6262,30.6262,30.5881,30.6186,7012.5
2018-11-21 13:30:00,40.21,40.29,40.2,40.27,9766.5,30.6262,30.6872,30.6186,30.6719,9766.5
2018-11-21 13:35:00,40.26,40.26,40.23,40.24,6450.0,30.6643,30.6643,30.6415,30.6491,6450.0
2018-11-21 13:40:00,40.24,40.29,40.24,40.28,11985.0,30.6491,30.6872,30.6491,30.6795,11985.0
2018-11-21 13:45:00,40.28,40.28,40.21,40.23,11407.5,30.6795,30.6795,30.6262,30.6415,11407.5
2018-11-21 13:50:00,40.23,40.24,40.22,40.22,5614.5,30.6415,30.6491,30.6338,30.6338,5614.5
2018-11-21 13:55:00,40.22,40.22,40.19,40.21,5760.0,30.6338,30.6338,30.611,30.6262,5760.0
2018-11-21 14:00:00,40.21,40.22,40.16,40.17,8115.0,30.6262,30.6338,30.5881,30.5958,8115.0
2018-11-21 14:05:00,40.18,40.19,40.16,40.17,9169.5,30.6034,30.611,30.5881,30.5958,9169.5
2018-11-21 14:10:00,40.17,40.17,40.09,40.09,17509.5,30.5958,30.5958,30.5348,30.5348,17509.5
2018-11-21 14:15:00,40.1,40.13,40.07,40.09,16243.5,30.5424,30.5653,30.5196,30.5348,16243.5
2018-11-21 14:20:00,40.09,40.17,40.09,40.17,6807.0,30.5348,30.5958,30.5348,30.5958,6807.0
2018-11-21 14:25:00,40.17,40.18,40.16,40.16,6366.0,30.5958,30.6034,30.5881,30.5881,6366.0
2018-11-21 14:30:00,40.17,40.17,40.13,40.15,13500.0,30.5958,30.5958,30.5653,30.5805,13500.0
2018-11-21 14:35:00,40.14,40.15,40.13,40.14,10768.5,30.5729,30.5805,30.5653,30.5729,10768.5
2018-11-21 14:40:00,40.14,40.17,40.14,40.17,6454.5,30.5729,30.5958,30.5729,30.5958,6454.5
2018-11-21 14:45:00,40.17,40.17,40.12,40.17,16131.0,30.5958,30.5958,30.5577,30.5958,16131.0
2018-11-21 14:50:00,40.16,40.2,40.16,40.2,17421.0,30.5881,30.6186,30.5881,30.6186,17421.0
2018-11-21 14:55:00,40.19,40.2,40.19,40.19,26332.5,30.611,30.6186,30.611,30.611,26332.5
2018-11-21 15:00:00,40.2,40.23,40.19,40.21,23413.5,30.6186,30.6415,30.611,30.6262,23413.5
2018-11-21 15:05:00,40.21,40.24,40.19,40.24,18603.0,30.6262,30.6491,30.611,30.6491,18603.0
2018-11-21 15:10:00,40.24,40.24,40.18,40.18,11599.5,30.6491,30.6491,30.6034,30.6034,11599.5
2018-11-21 15:15:00,40.19,40.23,40.19,40.19,18726.0,30.611,30.6415,30.611,30.611,18726.0
2018-11-21 15:20:00,40.18,40.18,40.13,40.16,19308.0,30.6034,30.6034,30.5653,30.5881,19308.0
2018-11-21 15:25:00,40.17,40.19,40.15,40.17,33138.0,30.5958,30.611,30.5805,30.5958,33138.0
2018-11-21 15:30:00,40.17,40.17,40.07,40.1,27987.0,30.5958,30.5958,30.5196,30.5424,27987.0
2018-11-21 15:35:00,40.1,40.12,40.08,40.08,19423.5,30.5424,30.5577,30.5272,30.5272,19423.5
2018-11-21 15:40:00,40.07,40.07,40.02,40.02,24495.0,30.5196,30.5196,30.4815,30.4815,24495.0
2018-11-21 15:45:00,40.03,40.08,40.02,40.05,42793.5,30.4891,30.5272,30.4815,30.5044,42793.5
2018-11-21 15:50:00,40.05,40.07,40.02,40.03,52219.5,30.5044,30.5196,30.4815,30.4891,52219.5
2018-11-21 15:55:00,40.03,40.05,39.96,39.97,114043.5,30.4891,30.5044,30.4358,30.4434,114043.5
2018-11-23 09:30:00,39.57,39.78,39.31,39.77,27231.0,30.1388,30.2987,29.9407,30.2911,27231.0
2018-11-23 09:35:00,39.77,39.81,39.71,39.71,11470.5,30.2911,30.3216,30.2454,30.2454,11470.5
2018-11-23 09:40:00,39.73,39.87,39.71,39.87,6775.5,30.2606,30.3673,30.2454,30.3673,6775.5
2018-11-23 09:45:00,39.87,39.92,39.78,39.92,12795.0,30.3673,30.4053,30.2987,30.4053,12795.0
2018-11-23 09:50:00,39.92,39.97,39.87,39.91,12138.0,30.4053,30.4434,30.3673,30.3977,12138.0
2018-11-23 09:55:00,39.91,40.02,39.91,39.97,11307.0,30.3977,30.4815,30.3977,30.4434,11307.0
2018-11-23 10:00:00,39.98,40.12,39.97,40.09,9883.5,30.451,30.5577,30.4434,30.5348,9883.5
2018-11-23 10:05:00,40.09,40.11,40.07,40.09,10338.0,30.5348,30.5501,30.5196,30.5348,10338.0
2018-11-23 10:10:00,40.1,40.15,40.02,40.08,8085.0,30.5424,30.5805,30.4815,30.5272,8085.0
2018-11-23 10:15:00,40.08,40.09,40.01,40.08,16332.0,30.5272,30.5348,30.4739,30.5272,16332.0
2018-11-23 10:20:00,40.09,40.09,39.99,40.02,21037.5,30.5348,30.5348,30.4587,30.4815,21037.5
2018-11-23 10:25:00,40.02,40.02,39.88,39.91,21585.0,30.4815,30.4815,30.3749,30.3977,21585.0
2018-11-23 10:30:00,39.91,40.05,39.89,40.05,22198.5,30.3977,30.5044,30.3825,30.5044,22198.5
2018-11-23 10:35:00,40.07,40.09,40.05,40.07,8421.0,30.5196,30.5348,30.5044,30.5196,8421.0
2018-11-23 10:40:00,40.07,40.07,39.98,40.05,6882.0,30.5196,30.5196,30.451,30.5044,6882.0
2018-11-23 10:45:00,40.06,40.11,40.05,40.07,7206.0,30.512,30.5501,30.5044,30.5196,7206.0
2018-11-23 10:50:00,40.06,40.15,40.06,40.13,6150.0,30.512,30.5805,30.512,30.5653,6150.0
2018-11-23 10:55:00,40.11,40.12,40.01,40.01,12000.0,30.5501,30.5577,30.4739,30.4739,12000.0
2018-11-23 11:00:00,40.03,40.13,40.03,40.1,11881.5,30.4891,30.5653,30.4891,30.5424,11881.5
2018-11-23 11:05:00,40.09,40.22,40.08,40.19,7728.0,30.5348,30.6338,30.5272,30.611,7728.0
2018-11-23 11:10:00,40.2,40.25,40.2,40.21,6868.5,30.6186,30.6567,30.6186,30.6262,6868.5
2018-11-23 11:15:00,40.21,40.31,40.2,40.25,8430.0,30.6262,30.7024,30.6186,30.6567,8430.0
2018-11-23 11:20:00,40.25,40.25,40.19,40.21,6429.0,30.6567,30.6567,30.611,30.6262,6429.0
2018-11-23 11:25:00,40.21,40.25,40.2,40.21,6600.0,30.6262,30.6567,30.6186,30.6262,6600.0
2018-11-23 11:30:00,40.21,40.21,40.16,40.2,10500.0,30.6262,30.6262,30.5881,30.6186,10500.0
2018-11-23 11:35:00,40.21,40.21,40.12,40.15,14812.5,30.6262,30.6262,30.5577,30.5805,14812.5
2018-11-23 11:40:00,40.15,40.18,40.13,40.17,13813.5,30.5805,30.6034,30.5653,30.5958,13813.5
2018-11-23 11:45:00,40.21,40.29,40.21,40.29,8094.0,30.6262,30.6872,30.6262,30.6872,8094.0
2018-11-23 11:50:00,40.28,40.28,40.17,40.21,15922.5,30.6795,30.6795,30.5958,30.6262,15922.5
2018-11-23 11:55:00,40.2,40.2,40.07,40.11,11482.5,30.6186,30.6186,30.5196,30.5501,11482.5
2018-11-23 12:00:00,40.09,40.11,40.09,40.09,10110.0,30.5348,30.5501,30.5348,30.5348,10110.0
2018-11-23 12:05:00,40.1,40.13,40.09,40.11,18064.5,30.5424,30.5653,30.5348,30.5501,18064.5
2018-11-23 12:10:00,40.1,40.13,40.07,40.13,11253.0,30.5424,30.5653,30.5196,30.5653,11253.0
2018-11-23 12:15:00,40.13,40.25,40.13,40.21,10449.0,30.5653,30.6567,30.5653,30.6262,10449.0
2018-11-23 12:20:00,40.21,40.27,40.21,40.22,8722.5,30.6262,30.6719,30.6262,30.6338,8722.5
2018-11-23 12:25:00,40.22,40.25,40.22,40.24,10578.0,30.6338,30.6567,30.6338,30.6491,10578.0
2018-11-23 12:30:00,40.23,40.23,40.18,40.19,18757.5,30.6415,30.6415,30.6034,30.611,18757.5
2018-11-23 12:35:00,40.2,40.22,40.17,40.17,36612.0,30.6186,30.6338,30.5958,30.5958,36612.0
2018-11-23 12:40:00,40.17,40.19,40.15,40.17,32571.0,30.5958,30.611,30.5805,30.5958,32571.0
2018-11-23 12:45:00,40.17,40.19,40.12,40.14,19750.5,30.5958,30.611,30.5577,30.5729,19750.5
2018-11-23 12:50:00,40.15,40.15,40.06,40.1,21406.5,30.5805,30.5805,30.512,30.5424,21406.5
2018-11-23 12:55:00,40.09,40.09,40.01,40.04,30211.5,30.5348,30.5348,30.4739,30.4967,30211.5
2018-11-26 09:30:00,40.32,40.59,40.3,40.57,32860.5,30.71,30.9157,30.6948,30.9004,32860.5
2018-11-26 09:35:00,40.57,40.71,40.49,40.71,19972.5,30.9004,31.0071,30.8395,31.0071,19972.5
2018-11-26 09:40:00,40.69,40.84,40.69,40.83,12048.0,30.9918,31.1061,30.9918,31.0985,12048.0
2018-11-26 09:45:00,40.83,40.89,40.8,40.81,18090.0,31.0985,31.1442,31.0756,31.0832,18090.0
2018-11-26 09:50:00,40.83,40.83,40.66,40.71,12255.0,31.0985,31.0985,30.969,31.0071,12255.0
2018-11-26 09:55:00,40.72,40.79,40.72,40.75,8388.0,31.0147,31.068,31.0147,31.0375,8388.0
2018-11-26 10:00:00,40.74,40.8,40.64,40.76,16663.5,31.0299,31.0756,30.9537,31.0451,16663.5
2018-11-26 10:05:00,40.75,40.81,40.75,40.79,11505.0,31.0375,31.0832,31.0375,31.068,11505.0
2018-11-26 10:10:00,40.82,40.82,40.68,40.71,13546.5,31.0908,31.0908,30.9842,31.0071,13546.5
2018-11-26 10:15:00,40.71,40.77,40.69,40.71,9997.5,31.0071,31.0528,30.9918,31.0071,9997.5
2018-11-26 10:20:00,40.69,40.7,40.61,40.65,13101.0,30.9918,30.9994,30.9309,30.9614,13101.0
2018-11-26 10:25:00,40.65,40.67,40.55,40.61,12225.0,30.9614,30.9766,30.8852,30.9309,12225.0
2018-11-26 10:30:00,40.63,40.66,40.58,40.6,11404.5,30.9461,30.969,30.908,30.9233,11404.5
2018-11-26 10:35:00,40.61,40.61,40.51,40.56,14953.5,30.9309,30.9309,30.8547,30.8928,14953.5
2018-11-26 10:40:00,40.55,40.56,40.47,40.53,16810.5,30.8852,30.8928,30.8243,30.87,16810.5
2018-11-26 10:45:00,40.56,40.61,40.53,40.57,10159.5,30.8928,30.9309,30.87,30.9004,10159.5
2018-11-26 10:50:00,40.58,40.67,40.54,40.66,10930.5,30.908,30.9766,30.8776,30.969,10930.5
2018-11-26 10:55:00,40.65,40.73,40.61,40.71,17937.0,30.9614,31.0223,30.9309,31.0071,17937.0
2018-11-26 11:00:00,40.71,40.73,40.65,40.71,14148.0,31.0071,31.0223,30.9614,31.0071,14148.0
2018-11-26 11:05:00,40.71,40.72,40.68,40.68,10171.5,31.0071,31.0147,30.9842,30.9842,10171.5
2018-11-26 11:10:00,40.68,40.77,40.67,40.77,18270.0,30.9842,31.0528,30.9766,31.0528,18270.0
2018-11-26 11:15:00,40.77,40.77,40.63,40.65,12898.5,31.0528,31.0528,30.9461,30.9614,12898.5
2018-11-26 11:20:00,40.63,40.67,40.6,40.62,6150.0,30.9461,30.9766,30.9233,30.9385,6150.0
2018-11-26 11:25:00,40.63,40.65,40.59,40.59,7821.0,30.9461,30.9614,30.9157,30.9157,7821.0
2018-11-26 11:30:00,40.59,40.63,40.57,40.58,9105.0,30.9157,30.9461,30.9004,30.908,9105.0
2018-11-26 11:35:00,40.58,40.59,40.53,40.56,6975.0,30.908,30.9157,30.87,30.8928,6975.0
2018-11-26 11:40:00,40.55,40.56,40.46,40.46,17563.5,30.8852,30.8928,30.8166,30.8166,17563.5
2018-11-26 11:45:00,40.45,40.46,40.35,40.35,18825.0,30.809,30.8166,30.7329,30.7329,18825.0
2018-11-26 11:50:00,40.36,40.39,40.27,40.39,74683.5,30.7405,30.7633,30.6719,30.7633,74683.5
2018-11-26 11:55:00,40.39,40.45,40.37,40.45,9561.0,30.7633,30.809,30.7481,30.809,9561.0
2018-11-26 12:00:00,40.45,40.48,40.45,40.47,8146.5,30.809,30.8319,30.809,30.8243,8146.5
2018-11-26 12:05:00,40.47,40.59,40.47,40.59,14358.0,30.8243,30.9157,30.8243,30.9157,14358.0
2018-11-26 12:10:00,40.61,40.61,40.53,40.56,15883.5,30.9309,30.9309,30.87,30.8928,15883.5
2018-11-26 12:15:00,40.55,40.55,40.5,40.52,6009.0,30.8852,30.8852,30.8471,30.8623,6009.0
2018-11-26 12:20:00,40.51,40.51,40.47,40.51,5100.0,30.8547,30.8547,30.8243,30.8547,5100.0
2018-11-26 12:25:00,40.49,40.49,40.41,40.43,4237.5,30.8395,30.8395,30.7786,30.7938,4237.5
2018-11-26 12:30:00,40.43,40.45,40.37,40.37,6847.5,30.7938,30.809,30.7481,30.7481,6847.5
2018-11-26 12:35:00,40.37,40.37,40.31,40.35,7477.5,30.7481,30.7481,30.7024,30.7329,7477.5
2018-11-26 12:40:00,40.35,40.37,40.31,40.36,6763.5,30.7329,30.7481,30.7024,30.7405,6763.5
2018-11-26 12:45:00,40.37,40.37,40.31,40.34,5869.5,30.7481,30.7481,30.7024,30.7252,5869.5
2018-11-26 12:50:00,40.32,40.36,40.32,40.34,3726.0,30.71,30.7405,30.71,30.7252,3726.0
2018-11-26 12:55:00,40.34,40.37,40.33,40.36,5454.0,30.7252,30.7481,30.7176,30.7405,5454.0
2018-11-26 13:00:00,40.36,40.37,40.29,40.29,6300.0,30.7405,30.7481,30.6872,30.6872,6300.0
2018-11-26 13:05:00,40.29,40.35,40.29,40.34,6831.0,30.6872,30.7329,30.6872,30.7252,6831.0
2018-11-26 13:10:00,40.35,40.38,40.34,40.35,9712.5,30.7329,30.7557,30.7252,30.7329,9712.5
2018-11-26 13:15:00,40.36,40.36,40.33,40.34,4638.0,30.7405,30.7405,30.7176,30.7252,4638.0
2018-11-26 13:20:00,40.35,40.37,40.33,40.35,5481.0,30.7329,30.7481,30.7176,30.7329,5481.0
2018-11-26 13:25:00,40.35,40.35,40.3,40.31,8680.5,30.7329,30.7329,30.6948,30.7024,8680.5
2018-11-26 13:30:00,40.31,40.33,40.3,40.31,5550.0,30.7024,30.7176,30.6948,30.7024,5550.0
2018-11-26 13:35:00,40.31,40.31,40.28,40.31,7855.5,30.7024,30.7024,30.6795,30.7024,7855.5
2018-11-26 13:40:00,40.32,40.33,40.29,40.33,3900.0,30.71,30.7176,30.6872,30.7176,3900.0
2018-11-26 13:45:00,40.35,40.41,40.35,40.36,17493.0,30.7329,30.7786,30.7329,30.7405,17493.0
2018-11-26 13:50:00,40.37,40.37,40.33,40.35,13386.0,30.7481,30.7481,30.7176,30.7329,13386.0
2018-11-26 13:55:00,40.36,40.45,40.35,40.43,7740.0,30.7405,30.809,30.7329,30.7938,7740.0
2018-11-26 14:00:00,40.42,40.43,40.38,40.38,5278.5,30.7862,30.7938,30.7557,30.7557,5278.5
2018-11-26 14:05:00,40.38,40.41,40.37,40.41,5961.0,30.7557,30.7786,30.7481,30.7786,5961.0
2018-11-26 14:10:00,40.42,40.47,40.41,40.45,8557.5,30.7862,30.8243,30.7786,30.809,8557.5
2018-11-26 14:15:00,40.46,40.51,40.46,40.51,5400.0,30.8166,30.8547,30.8166,30.8547,5400.0
2018-11-26 14:20:00,40.51,40.53,40.47,40.51,17526.0,30.8547,30.87,30.8243,30.8547,17526.0
2018-11-26 14:25:00,40.5,40.53,40.49,40.5,16273.5,30.8471,30.87,30.8395,30.8471,16273.5
2018-11-26 14:30:00,40.5,40.57,40.49,40.49,20461.5,30.8471,30.9004,30.8395,30.8395,20461.5
2018-11-26 14:35:00,40.49,40.51,40.47,40.49,11580.0,30.8395,30.8547,30.8243,30.8395,11580.0
2018-11-26 14:40:00,40.49,40.5,40.49,40.49,14187.0,30.8395,30.8471,30.8395,30.8395,14187.0
2018-11-26 14:45:00,40.49,40.5,40.42,40.45,10050.0,30.8395,30.8471,30.7862,30.809,10050.0
2018-11-26 14:50:00,40.45,40.45,40.41,40.43,8790.0,30.809,30.809,30.7786,30.7938,8790.0
2018-11-26 14:55:00,40.44,40.45,40.41,40.43,21210.0,30.8014,30.809,30.7786,30.7938,21210.0
2018-11-26 15:00:00,40.42,40.47,40.39,40.47,54708.0,30.7862,30.8243,30.7633,30.8243,54708.0
2018-11-26 15:05:00,40.47,40.47,40.41,40.43,24103.5,30.8243,30.8243,30.7786,30.7938,24103.5
2018-11-26 15:10:00,40.43,40.52,40.41,40.49,10989.0,30.7938,30.8623,30.7786,30.8395,10989.0
2018-11-26 15:15:00,40.49,40.51,40.47,40.5,6481.5,30.8395,30.8547,30.8243,30.8471,6481.5
2018-11-26 15:20:00,40.49,40.51,40.44,40.45,13182.0,30.8395,30.8547,30.8014,30.809,13182.0
2018-11-26 15:25:00,40.45,40.49,40.44,40.46,11538.0,30.809,30.8395,30.8014,30.8166,11538.0
2018-11-26 15:30:00,40.46,40.48,40.45,40.48,23575.5,30.8166,30.8319,30.809,30.8319,23575.5
2018-11-26 15:35:00,40.47,40.49,40.42,40.44,23719.5,30.8243,30.8395,30.7862,30.8014,23719.5
2018-11-26 15:40:00,40.44,40.48,40.44,40.47,15874.5,30.8014,30.8319,30.8014,30.8243,15874.5
2018-11-26 15:45:00,40.48,40.51,40.47,40.49,26139.0,30.8319,30.8547,30.8243,30.8395,26139.0
2018-11-26 15:50:00,40.49,40.49,40.44,40.45,36720.0,30.8395,30.8395,30.8014,30.809,36720.0
2018-11-26 15:55:00,40.45,40.48,40.43,40.45,122988.0,30.809,30.8319,30.7938,30.809,122988.0
2018-11-27 09:30:00,40.32,40.42,40.21,40.27,34935.0,30.71,30.7862,30.6262,30.6719,34935.0
2018-11-27 09:35:00,40.25,40.29,40.17,40.17,15225.0,30.6567,30.6872,30.5958,30.5958,15225.0
2018-11-27 09:40:00,40.18,40.2,40.06,40.09,15735.0,30.6034,30.6186,30.512,30.5348,15735.0
2018-11-27 09:45:00,40.09,40.16,40.07,40.1,9019.5,30.5348,30.5881,30.5196,30.5424,9019.5
2018-11-27 09:50:00,40.07,40.1,39.98,40.07,7891.5,30.5196,30.5424,30.451,30.5196,7891.5
2018-11-27 09:55:00,40.05,40.1,39.99,40.1,12778.5,30.5044,30.5424,30.4587,30.5424,12778.5
2018-11-27 10:00:00,40.09,40.13,40.01,40.02,7806.0,30.5348,30.5653,30.4739,30.4815,7806.0
2018-11-27 10:05:00,40.04,40.11,40.03,40.07,8400.0,30.4967,30.5501,30.4891,30.5196,8400.0
2018-11-27 10:10:00,40.08,40.24,40.08,40.23,7582.5,30.5272,30.6491,30.5272,30.6415,7582.5
2018-11-27 10:15:00,40.21,40.27,40.17,40.21,17148.0,30.6262,30.6719,30.5958,30.6262,17148.0
2018-11-27 10:20:00,40.23,40.23,40.17,40.2,5910.0,30.6415,30.6415,30.5958,30.6186,5910.0
2018-11-27 10:25:00,40.21,40.21,40.11,40.15,11850.0,30.6262,30.6262,30.5501,30.5805,11850.0
2018-11-27 10:30:00,40.14,40.25,40.14,40.23,8620.5,30.5729,30.6567,30.5729,30.6415,8620.5
2018-11-27 10:35:00,40.24,40.24,40.07,40.08,11358.0,30.6491,30.6491,30.5196,30.5272,11358.0
2018-11-27 10:40:00,40.09,40.21,40.08,40.19,14778.0,30.5348,30.6262,30.5272,30.611,14778.0
2018-11-27 10:45:00,40.19,40.25,40.18,40.23,27136.5,30.611,30.6567,30.6034,30.6415,27136.5
2018-11-27 10:50:00,40.25,40.33,40.25,40.33,14895.0,30.6567,30.7176,30.6567,30.7176,14895.0
2018-11-27 10:55:00,40.34,40.38,40.31,40.35,21603.0,30.7252,30.7557,30.7024,30.7329,21603.0
2018-11-27 11:00:00,40.33,40.39,40.31,40.37,55876.5,30.7176,30.7633,30.7024,30.7481,55876.5
2018-11-27 11:05:00,40.39,40.39,40.33,40.34,31486.5,30.7633,30.7633,30.7176,30.7252,31486.5
2018-11-27 11:10:00,40.33,40.35,40.28,40.35,15507.0,30.7176,30.7329,30.6795,30.7329,15507.0
2018-11-27 11:15:00,40.34,40.35,40.27,40.28,22374.0,30.7252,30.7329,30.6719,30.6795,22374.0
2018-11-27 11:20:00,40.29,40.31,40.2,40.21,21141.0,30.6872,30.7024,30.6186,30.6262,21141.0
2018-11-27 11:25:00,40.21,40.25,40.19,40.23,22269.0,30.6262,30.6567,30.611,30.6415,22269.0
2018-11-27 11:30:00,40.21,40.26,40.21,40.23,13446.0,30.6262,30.6643,30.6262,30.6415,13446.0
2018-11-27 11:35:00,40.22,40.25,40.17,40.21,17149.5,30.6338,30.6567,30.5958,30.6262,17149.5
2018-11-27 11:40:00,40.21,40.25,40.14,40.19,11394.0,30.6262,30.6567,30.5729,30.611,11394.0
2018-11-27 11:45:00,40.2,40.22,40.14,40.2,12636.0,30.6186,30.6338,30.5729,30.6186,12636.0
2018-11-27 11:50:00,40.2,40.29,40.2,40.29,7473.0,30.6186,30.6872,30.6186,30.6872,7473.0
2018-11-27 11:55:00,40.31,40.35,40.31,40.31,13092.0,30.7024,30.7329,30.7024,30.7024,13092.0
2018-11-27 12:00:00,40.32,40.32,40.27,40.3,11415.0,30.71,30.71,30.6719,30.6948,11415.0
2018-11-27 12:05:00,40.29,40.34,40.29,40.34,10875.0,30.6872,30.7252,30.6872,30.7252,10875.0
2018-11-27 12:10:00,40.33,40.34,40.23,40.25,24180.0,30.7176,30.7252,30.6415,30.6567,24180.0
2018-11-27 12:15:00,40.24,40.25,40.23,40.25,10453.5,30.6491,30.6567,30.6415,30.6567,10453.5
2018-11-27 12:20:00,40.25,40.27,40.22,40.23,10855.5,30.6567,30.6719,30.6338,30.6415,10855.5
2018-11-27 12:25:00,40.23,40.23,40.09,40.1,13413.0,30.6415,30.6415,30.5348,30.5424,13413.0
2018-11-27 12:30:00,40.09,40.11,40.05,40.07,11259.0,30.5348,30.5501,30.5044,30.5196,11259.0
2018-11-27 12:35:00,40.09,40.23,40.08,40.23,7338.0,30.5348,30.6415,30.5272,30.6415,7338.0
2018-11-27 12:40:00,40.25,40.31,40.24,40.27,12967.5,30.6567,30.7024,30.6491,30.6719,12967.5
2018-11-27 12:45:00,40.27,40.28,40.21,40.21,8173.5,30.6719,30.6795,30.6262,30.6262,8173.5
2018-11-27 12:50:00,40.2,40.2,40.13,40.14,28354.5,30.6186,30.6186,30.5653,30.5729,28354.5
2018-11-27 12:55:00,40.15,40.17,40.13,40.15,34507.5,30.5805,30.5958,30.5653,30.5805,34507.5
2018-11-27 13:00:00,40.15,40.21,40.13,40.15,19116.0,30.5805,30.6262,30.5653,30.5805,19116.0
2018-11-27 13:05:00,40.15,40.19,40.09,40.11,26256.0,30.5805,30.611,30.5348,30.5501,26256.0
2018-11-27 13:10:00,40.11,40.19,40.09,40.19,45762.0,30.5501,30.611,30.5348,30.611,45762.0
2018-11-27 13:15:00,40.21,40.29,40.11,40.15,47700.0,30.6262,30.6872,30.5501,30.5805,47700.0
2018-11-27 13:20:00,40.17,40.19,40.13,40.15,19011.0,30.5958,30.611,30.5653,30.5805,19011.0
2018-11-27 13:25:00,40.14,40.2,40.13,40.17,21532.5,30.5729,30.6186,30.5653,30.5958,21532.5
2018-11-27 13:30:00,40.19,40.21,40.17,40.19,41923.5,30.611,30.6262,30.5958,30.611,41923.5
2018-11-27 13:35:00,40.2,40.23,40.15,40.15,40171.5,30.6186,30.6415,30.5805,30.5805,40171.5
2018-11-27 13:40:00,40.15,40.2,40.13,40.13,20155.5,30.5805,30.6186,30.5653,30.5653,20155.5
2018-11-27 13:45:00,40.13,40.22,40.13,40.18,15310.5,30.5653,30.6338,30.5653,30.6034,15310.5
2018-11-27 13:50:00,40.17,40.22,40.17,40.2,16686.0,30.5958,30.6338,30.5958,30.6186,16686.0
2018-11-27 13:55:00,40.2,40.3,40.19,40.29,15865.5,30.6186,30.6948,30.611,30.6872,15865.5
2018-11-27 14:00:00,40.3,40.39,40.29,40.39,13704.0,30.6948,30.7633,30.6872,30.7633,13704.0
2018-11-27 14:05:00,40.39,40.41,40.35,40.37,23664.0,30.7633,30.7786,30.7329,30.7481,23664.0
2018-11-27 14:10:00,40.37,40.37,40.33,40.37,46099.5,30.7481,30.7481,30.7176,30.7481,46099.5
2018-11-27 14:15:00,40.36,40.43,40.36,40.38,21441.0,30.7405,30.7938,30.7405,30.7557,21441.0
2018-11-27 14:20:00,40.39,40.41,40.33,40.4,27621.0,30.7633,30.7786,30.7176,30.7709,27621.0
2018-11-27 14:25:00,40.41,40.41,40.36,40.4,9622.5,30.7786,30.7786,30.7405,30.7709,9622.5
2018-11-27 14:30:00,40.4,40.45,40.4,40.43,13455.0,30.7709,30.809,30.7709,30.7938,13455.0
2018-11-27 14:35:00,40.45,40.47,40.39,40.39,9526.5,30.809,30.8243,30.7633,30.7633,9526.5
2018-11-27 14:40:00,40.4,40.45,40.39,40.42,13348.5,30.7709,30.809,30.7633,30.7862,13348.5
2018-11-27 14:45:00,40.43,40.45,40.42,40.44,14842.5,30.7938,30.809,30.7862,30.8014,14842.5
2018-11-27 14:50:00,40.44,40.48,40.41,40.46,21519.0,30.8014,30.8319,30.7786,30.8166,21519.0
2018-11-27 14:55:00,40.46,40.48,40.45,40.46,13240.5,30.8166,30.8319,30.809,30.8166,13240.5
2018-11-27 15:00:00,40.46,40.49,40.44,40.49,21189.0,30.8166,30.8395,30.8014,30.8395,21189.0
2018-11-27 15:05:00,40.49,40.49,40.43,40.45,17682.0,30.8395,30.8395,30.7938,30.809,17682.0
2018-11-27 15:10:00,40.46,40.49,40.45,40.49,12580.5,30.8166,30.8395,30.809,30.8395,12580.5
2018-11-27 15:15:00,40.49,40.49,40.45,40.45,20583.0,30.8395,30.8395,30.809,30.809,20583.0
2018-11-27 15:20:00,40.46,40.47,40.44,40.45,19000.5,30.8166,30.8243,30.8014,30.809,19000.5
2018-11-27 15:25:00,40.45,40.48,40.45,40.46,19594.5,30.809,30.8319,30.809,30.8166,19594.5
2018-11-27 15:30:00,40.47,40.47,40.39,40.43,31404.0,30.8243,30.8243,30.7633,30.7938,31404.0
2018-11-27 15:35:00,40.42,40.51,40.41,40.49,38854.5,30.7862,30.8547,30.7786,30.8395,38854.5
2018-11-27 15:40:00,40.49,40.51,40.48,40.51,38896.5,30.8395,30.8547,30.8319,30.8547,38896.5
2018-11-27 15:45:00,40.5,40.51,40.48,40.49,50677.5,30.8471,30.8547,30.8319,30.8395,50677.5
2018-11-27 15:50:00,40.49,40.49,40.41,40.41,52983.0,30.8395,30.8395,30.7786,30.7786,52983.0
2018-11-27 15:55:00,40.41,40.41,40.35,40.37,201411.0,30.7786,30.7786,30.7329,30.7481,201411.0
2018-11-28 09:30:00,40.47,40.67,40.37,40.37,46351.5,30.8243,30.9766,30.7481,30.7481,46351.5
2018-11-28 09:35:00,40.35,40.58,40.3,40.49,12049.5,30.7329,30.908,30.6948,30.8395,12049.5
2018-11-28 09:40:00,40.53,40.57,40.38,40.38,9784.5,30.87,30.9004,30.7557,30.7557,9784.5
2018-11-28 09:45:00,40.38,40.53,40.32,40.45,16888.5,30.7557,30.87,30.71,30.809,16888.5
2018-11-28 09:50:00,40.45,40.51,40.27,40.3,15459.0,30.809,30.8547,30.6719,30.6948,15459.0
2018-11-28 09:55:00,40.32,40.34,40.25,40.33,19465.5,30.71,30.7252,30.6567,30.7176,19465.5
2018-11-28 10:00:00,40.35,40.39,40.31,40.32,11700.0,30.7329,30.7633,30.7024,30.71,11700.0
2018-11-28 10:05:00,40.33,40.34,40.26,40.34,11313.0,30.7176,30.7252,30.6643,30.7252,11313.0
2018-11-28 10:10:00,40.35,40.35,40.23,40.25,16168.5,30.7329,30.7329,30.6415,30.6567,16168.5
2018-11-28 10:15:00,40.25,40.29,40.2,40.24,18024.0,30.6567,30.6872,30.6186,30.6491,18024.0
2018-11-28 10:20:00,40.23,40.24,40.13,40.15,12255.0,30.6415,30.6491,30.5653,30.5805,12255.0
2018-11-28 10:25:00,40.15,40.17,40.11,40.11,17181.0,30.5805,30.5958,30.5501,30.5501,17181.0
2018-11-28 10:30:00,40.1,40.15,40.05,40.13,15133.5,30.5424,30.5805,30.5044,30.5653,15133.5
2018-11-28 10:35:00,40.13,40.22,40.12,40.15,16171.5,30.5653,30.6338,30.5577,30.5805,16171.5
2018-11-28 10:40:00,40.14,40.14,40.05,40.05,26592.0,30.5729,30.5729,30.5044,30.5044,26592.0
2018-11-28 10:45:00,40.05,40.17,40.03,40.15,12373.5,30.5044,30.5958,30.4891,30.5805,12373.5
2018-11-28 10:50:00,40.17,40.25,40.15,40.23,13504.5,30.5958,30.6567,30.5805,30.6415,13504.5
2018-11-28 10:55:00,40.25,40.28,40.21,40.22,10561.5,30.6567,30.6795,30.6262,30.6338,10561.5
2018-11-28 11:00:00,40.21,40.31,40.19,40.3,21744.0,30.6262,30.7024,30.611,30.6948,21744.0
2018-11-28 11:05:00,40.3,40.45,40.25,40.45,18619.5,30.6948,30.809,30.6567,30.809,18619.5
2018-11-28 11:10:00,40.49,40.49,40.38,40.43,29538.0,30.8395,30.8395,30.7557,30.7938,29538.0
2018-11-28 11:15:00,40.44,40.47,40.42,40.45,43942.5,30.8014,30.8243,30.7862,30.809,43942.5
2018-11-28 11:20:00,40.46,40.47,40.4,40.45,20253.0,30.8166,30.8243,30.7709,30.809,20253.0
2018-11-28 11:25:00,40.47,40.51,40.43,40.51,14220.0,30.8243,30.8547,30.7938,30.8547,14220.0
2018-11-28 11:30:00,40.51,40.52,40.47,40.47,28534.5,30.8547,30.8623,30.8243,30.8243,28534.5
2018-11-28 11:35:00,40.47,40.49,40.45,40.49,15019.5,30.8243,30.8395,30.809,30.8395,15019.5
2018-11-28 11:40:00,40.49,40.49,40.38,40.41,19633.5,30.8395,30.8395,30.7557,30.7786,19633.5
2018-11-28 11:45:00,40.41,40.42,40.39,40.41,17091.0,30.7786,30.7862,30.7633,30.7786,17091.0
2018-11-28 11:50:00,40.41,40.49,40.39,40.47,13200.0,30.7786,30.8395,30.7633,30.8243,13200.0
2018-11-28 11:55:00,40.47,40.47,40.36,40.41,22278.0,30.8243,30.8243,30.7405,30.7786,22278.0
2018-11-28 12:00:00,40.41,40.67,40.41,40.65,64246.5,30.7786,30.9766,30.7786,30.9614,64246.5
2018-11-28 12:05:00,40.69,40.91,40.67,40.9,49866.0,30.9918,31.1594,30.9766,31.1518,49866.0
2018-11-28 12:10:00,40.89,40.9,40.8,40.88,17455.5,31.1442,31.1518,31.0756,31.1365,17455.5
2018-11-28 12:15:00,40.87,40.93,40.8,40.85,17964.0,31.1289,31.1746,31.0756,31.1137,17964.0
2018-11-28 12:20:00,40.87,40.93,40.85,40.88,15258.0,31.1289,31.1746,31.1137,31.1365,15258.0
2018-11-28 12:25:00,40.89,40.99,40.85,40.95,14683.5,31.1442,31.2203,31.1137,31.1899,14683.5
2018-11-28 12:30:00,40.95,40.95,40.88,40.88,15571.5,31.1899,31.1899,31.1365,31.1365,15571.5
2018-11-28 12:35:00,40.88,40.91,40.85,40.91,7831.5,31.1365,31.1594,31.1137,31.1594,7831.5
2018-11-28 12:40:00,40.91,40.91,40.85,40.89,10147.5,31.1594,31.1594,31.1137,31.1442,10147.5
2018-11-28 12:45:00,40.93,40.95,40.87,40.92,23319.0,31.1746,31.1899,31.1289,31.167,23319.0
2018-11-28 12:50:00,40.92,40.93,40.82,40.87,43723.5,31.167,31.1746,31.0908,31.1289,43723.5
2018-11-28 12:55:00,40.86,40.86,40.7,40.72,79993.5,31.1213,31.1213,30.9994,31.0147,79993.5
2018-11-28 13:00:00,40.73,40.78,40.62,40.63,36543.0,31.0223,31.0604,30.9385,30.9461,36543.0
2018-11-28 13:05:00,40.63,40.72,40.63,40.71,13630.5,30.9461,31.0147,30.9461,31.0071,13630.5
2018-11-28 13:10:00,40.73,40.82,40.73,40.81,13869.0,31.0223,31.0908,31.0223,31.0832,13869.0
2018-11-28 13:15:00,40.85,40.89,40.81,40.87,10002.0,31.1137,31.1442,31.0832,31.1289,10002.0
2018-11-28 13:20:00,40.87,40.9,40.85,40.88,8175.0,31.1289,31.1518,31.1137,31.1365,8175.0
2018-11-28 13:25:00,40.89,40.93,40.85,40.91,20076.0,31.1442,31.1746,31.1137,31.1594,20076.0
2018-11-28 13:30:00,40.91,40.92,40.87,40.88,11995.5,31.1594,31.167,31.1289,31.1365,11995.5
2018-11-28 13:35:00,40.87,40.98,40.87,40.97,9762.0,31.1289,31.2127,31.1289,31.2051,9762.0
2018-11-28 13:40:00,40.98,41.0,40.95,40.97,14052.0,31.2127,31.2279,31.1899,31.2051,14052.0
2018-11-28 13:45:00,40.97,41.03,40.96,41.01,17709.0,31.2051,31.2508,31.1975,31.2356,17709.0
2018-11-28 13:50:00,41.02,41.03,40.99,40.99,13089.0,31.2432,31.2508,31.2203,31.2203,13089.0
2018-11-28 13:55:00,41.01,41.04,40.98,40.99,13207.5,31.2356,31.2584,31.2127,31.2203,13207.5
2018-11-28 14:00:00,40.99,41.04,40.96,41.03,14059.5,31.2203,31.2584,31.1975,31.2508,14059.5
2018-11-28 14:05:00,41.05,41.06,40.96,40.97,19122.0,31.266,31.2736,31.1975,31.2051,19122.0
2018-11-28 14:10:00,40.98,41.01,40.97,41.01,5595.0,31.2127,31.2356,31.2051,31.2356,5595.0
2018-11-28 14:15:00,41.02,41.02,40.93,40.99,19684.5,31.2432,31.2432,31.1746,31.2203,19684.5
2018-11-28 14:20:00,40.98,40.98,40.91,40.97,17553.0,31.2127,31.2127,31.1594,31.2051,17553.0
2018-11-28 14:25:00,40.97,41.01,40.95,40.97,13540.5,31.2051,31.2356,31.1899,31.2051,13540.5
2018-11-28 14:30:00,40.97,40.99,40.95,40.99,11071.5,31.2051,31.2203,31.1899,31.2203,11071.5
2018-11-28 14:35:00,40.99,41.02,40.97,40.97,11413.5,31.2203,31.2432,31.2051,31.2051,11413.5
2018-11-28 14:40:00,40.98,41.05,40.98,41.03,19945.5,31.2127,31.266,31.2127,31.2508,19945.5
2018-11-28 14:45:00,41.03,41.05,41.01,41.03,13417.5,31.2508,31.266,31.2356,31.2508,13417.5
2018-11-28 14:50:00,41.03,41.05,41.0,41.01,18097.5,31.2508,31.266,31.2279,31.2356,18097.5
2018-11-28 14:55:00,41.01,41.01,40.96,40.96,8896.5,31.2356,31.2356,31.1975,31.1975,8896.5
2018-11-28 15:00:00,40.96,40.98,40.91,40.97,14512.5,31.1975,31.2127,31.1594,31.2051,14512.5
2018-11-28 15:05:00,40.97,41.01,40.95,40.97,15606.0,31.2051,31.2356,31.1899,31.2051,15606.0
2018-11-28 15:10:00,40.97,41.02,40.96,41.01,16683.0,31.2051,31.2432,31.1975,31.2356,16683.0
2018-11-28 15:15:00,41.01,41.03,41.01,41.03,8596.5,31.2356,31.2508,31.2356,31.2508,8596.5
2018-11-28 15:20:00,41.03,41.1,41.03,41.1,23746.5,31.2508,31.3041,31.2508,31.3041,23746.5
2018-11-28 15:25:00,41.1,41.14,41.09,41.14,46159.5,31.3041,31.3346,31.2965,31.3346,46159.5
2018-11-28 15:30:00,41.14,41.19,41.1,41.19,57882.0,31.3346,31.3727,31.3041,31.3727,57882.0
2018-11-28 15:35:00,41.2,41.24,41.18,41.21,35746.5,31.3803,31.4107,31.365,31.3879,35746.5
2018-11-28 15:40:00,41.21,41.27,41.21,41.23,27270.0,31.3879,31.4336,31.3879,31.4031,27270.0
2018-11-28 15:45:00,41.23,41.31,41.23,41.3,40696.5,31.4031,31.4641,31.4031,31.4564,40696.5
2018-11-28 15:50:00,41.29,41.31,41.27,41.29,44008.5,31.4488,31.4641,31.4336,31.4488,44008.5
2018-11-28 15:55:00,41.29,41.39,41.29,41.37,365407.5,31.4488,31.525,31.4488,31.5098,365407.5
2018-11-29 09:30:00,41.13,41.33,41.13,41.25,28305.0,31.327,31.4793,31.327,31.4184,28305.0
2018-11-29 09:35:00,41.22,41.28,41.17,41.25,8163.0,31.3955,31.4412,31.3574,31.4184,8163.0
2018-11-29 09:40:00,41.31,41.37,41.26,41.32,11334.0,31.4641,31.5098,31.426,31.4717,11334.0
2018-11-29 09:45:00,41.32,41.32,41.15,41.16,8700.0,31.4717,31.4717,31.3422,31.3498,8700.0
2018-11-29 09:50:00,41.15,41.16,40.98,41.03,12744.0,31.3422,31.3498,31.2127,31.2508,12744.0
2018-11-29 09:55:00,41.02,41.05,40.95,40.95,7740.0,31.2432,31.266,31.1899,31.1899,7740.0
2018-11-29 10:00:00,40.97,40.98,40.89,40.89,54312.0,31.2051,31.2127,31.1442,31.1442,54312.0
2018-11-29 10:05:00,40.91,40.93,40.8,40.87,12703.5,31.1594,31.1746,31.0756,31.1289,12703.5
2018-11-29 10:10:00,40.87,41.0,40.87,41.0,8674.5,31.1289,31.2279,31.1289,31.2279,8674.5
2018-11-29 10:15:00,40.99,41.05,40.94,40.94,12699.0,31.2203,31.266,31.1822,31.1822,12699.0
2018-11-29 10:20:00,40.93,40.95,40.9,40.95,5470.5,31.1746,31.1899,31.1518,31.1899,5470.5
2018-11-29 10:25:00,40.95,40.97,40.9,40.9,11542.5,31.1899,31.2051,31.1518,31.1518,11542.5
2018-11-29 10:30:00,40.89,41.14,40.89,41.09,21279.0,31.1442,31.3346,31.1442,31.2965,21279.0
2018-11-29 10:35:00,41.09,41.16,40.97,40.97,12457.5,31.2965,31.3498,31.2051,31.2051,12457.5
2018-11-29 10:40:00,40.96,41.01,40.87,40.91,16200.0,31.1975,31.2356,31.1289,31.1594,16200.0
2018-11-29 10:45:00,40.92,40.95,40.85,40.85,20517.0,31.167,31.1899,31.1137,31.1137,20517.0
2018-11-29 10:50:00,40.83,40.87,40.75,40.8,17158.5,31.0985,31.1289,31.0375,31.0756,17158.5
2018-11-29 10:55:00,40.82,40.9,40.82,40.87,9000.0,31.0908,31.1518,31.0908,31.1289,9000.0
2018-11-29 11:00:00,40.87,40.9,40.85,40.89,10900.5,31.1289,31.1518,31.1137,31.1442,10900.5
2018-11-29 11:05:00,40.89,40.95,40.86,40.92,14818.5,31.1442,31.1899,31.1213,31.167,14818.5
2018-11-29 11:10:00,40.91,40.95,40.84,40.95,9513.0,31.1594,31.1899,31.1061,31.1899,9513.0
2018-11-29 11:15:00,40.95,40.96,40.9,40.93,11911.5,31.1899,31.1975,31.1518,31.1746,11911.5
2018-11-29 11:20:00,40.94,41.05,40.93,41.01,15270.0,31.1822,31.266,31.1746,31.2356,15270.0
2018-11-29 11:25:00,41.01,41.07,40.99,41.05,12900.0,31.2356,31.2813,31.2203,31.266,12900.0
2018-11-29 11:30:00,41.06,41.06,40.98,41.01,6961.5,31.2736,31.2736,31.2127,31.2356,6961.5
2018-11-29 11:35:00,41.01,41.03,40.95,41.03,11607.0,31.2356,31.2508,31.1899,31.2508,11607.0
2018-11-29 11:40:00,41.03,41.07,41.01,41.01,9750.0,31.2508,31.2813,31.2356,31.2356,9750.0
2018-11-29 11:45:00,41.03,41.03,40.95,40.95,15150.0,31.2508,31.2508,31.1899,31.1899,15150.0
2018-11-29 11:50:00,40.95,40.99,40.91,40.98,23808.0,31.1899,31.2203,31.1594,31.2127,23808.0
2018-11-29 11:55:00,40.99,41.01,40.92,40.99,11440.5,31.2203,31.2356,31.167,31.2203,11440.5
2018-11-29 12:00:00,41.0,41.0,40.95,40.97,9682.5,31.2279,31.2279,31.1899,31.2051,9682.5
2018-11-29 12:05:00,40.97,41.03,40.97,40.99,9457.5,31.2051,31.2508,31.2051,31.2203,9457.5
2018-11-29 12:10:00,40.99,41.0,40.91,40.92,12655.5,31.2203,31.2279,31.1594,31.167,12655.5
2018-11-29 12:15:00,40.91,40.93,40.87,40.88,21135.0,31.1594,31.1746,31.1289,31.1365,21135.0
2018-11-29 12:20:00,40.89,40.89,40.86,40.86,11400.0,31.1442,31.1442,31.1213,31.1213,11400.0
2018-11-29 12:25:00,40.86,40.89,40.86,40.89,10527.0,31.1213,31.1442,31.1213,31.1442,10527.0
2018-11-29 12:30:00,40.89,40.96,40.89,40.89,10354.5,31.1442,31.1975,31.1442,31.1442,10354.5
2018-11-29 12:35:00,40.89,40.89,40.85,40.86,16608.0,31.1442,31.1442,31.1137,31.1213,16608.0
2018-11-29 12:40:00,40.87,40.91,40.85,40.89,13122.0,31.1289,31.1594,31.1137,31.1442,13122.0
2018-11-29 12:45:00,40.89,40.89,40.87,40.88,8302.5,31.1442,31.1442,31.1289,31.1365,8302.5
2018-11-29 12:50:00,40.88,40.91,40.86,40.88,15150.0,31.1365,31.1594,31.1213,31.1365,15150.0
2018-11-29 12:55:00,40.89,40.93,40.87,40.91,13912.5,31.1442,31.1746,31.1289,31.1594,13912.5
2018-11-29 13:00:00,40.91,40.95,40.91,40.95,10818.0,31.1594,31.1899,31.1594,31.1899,10818.0
2018-11-29 13:05:00,40.95,40.95,40.9,40.91,10114.5,31.1899,31.1899,31.1518,31.1594,10114.5
2018-11-29 13:10:00,40.91,40.93,40.89,40.91,10722.0,31.1594,31.1746,31.1442,31.1594,10722.0
2018-11-29 13:15:00,40.91,40.93,40.89,40.89,7350.0,31.1594,31.1746,31.1442,31.1442,7350.0
2018-11-29 13:20:00,40.91,40.92,40.85,40.86,15672.0,31.1594,31.167,31.1137,31.1213,15672.0
2018-11-29 13:25:00,40.85,40.87,40.83,40.83,9247.5,31.1137,31.1289,31.0985,31.0985,9247.5
2018-11-29 13:30:00,40.84,40.91,40.83,40.9,12567.0,31.1061,31.1594,31.0985,31.1518,12567.0
2018-11-29 13:35:00,40.91,40.91,40.86,40.87,5533.5,31.1594,31.1594,31.1213,31.1289,5533.5
2018-11-29 13:40:00,40.88,40.89,40.86,40.88,6000.0,31.1365,31.1442,31.1213,31.1365,6000.0
2018-11-29 13:45:00,40.87,40.95,40.85,40.93,17389.5,31.1289,31.1899,31.1137,31.1746,17389.5
2018-11-29 13:50:00,40.94,40.94,40.88,40.92,9973.5,31.1822,31.1822,31.1365,31.167,9973.5
2018-11-29 13:55:00,40.92,40.93,40.89,40.89,11698.5,31.167,31.1746,31.1442,31.1442,11698.5
2018-11-29 14:00:00,40.89,40.93,40.8,40.85,33820.5,31.1442,31.1746,31.0756,31.1137,33820.5
2018-11-29 14:05:00,40.85,40.87,40.84,40.85,7129.5,31.1137,31.1289,31.1061,31.1137,7129.5
2018-11-29 14:10:00,40.86,40.95,40.85,40.95,17656.5,31.1213,31.1899,31.1137,31.1899,17656.5
2018-11-29 14:15:00,40.96,40.96,40.87,40.94,18544.5,31.1975,31.1975,31.1289,31.1822,18544.5
2018-11-29 14:20:00,40.95,41.01,40.94,40.97,35530.5,31.1899,31.2356,31.1822,31.2051,35530.5
2018-11-29 14:25:00,40.97,41.02,40.97,41.01,9337.5,31.2051,31.2432,31.2051,31.2356,9337.5
2018-11-29 14:30:00,41.0,41.07,40.99,41.05,8532.0,31.2279,31.2813,31.2203,31.266,8532.0
2018-11-29 14:35:00,41.05,41.05,41.01,41.01,7075.5,31.266,31.266,31.2356,31.2356,7075.5
2018-11-29 14:40:00,41.03,41.11,41.03,41.09,15210.0,31.2508,31.3117,31.2508,31.2965,15210.0
2018-11-29 14:45:00,41.11,41.13,41.09,41.13,22749.0,31.3117,31.327,31.2965,31.327,22749.0
2018-11-29 14:50:00,41.13,41.18,41.12,41.13,27759.0,31.327,31.365,31.3193,31.327,27759.0
2018-11-29 14:55:00,41.13,41.18,41.09,41.13,34575.0,31.327,31.365,31.2965,31.327,34575.0
2018-11-29 15:00:00,41.13,41.13,41.07,41.07,31828.5,31.327,31.327,31.2813,31.2813,31828.5
2018-11-29 15:05:00,41.05,41.07,41.02,41.04,14976.0,31.266,31.2813,31.2432,31.2584,14976.0
2018-11-29 15:10:00,41.05,41.05,41.01,41.05,10485.0,31.266,31.266,31.2356,31.266,10485.0
2018-11-29 15:15:00,41.05,41.05,41.01,41.01,11344.5,31.266,31.266,31.2356,31.2356,11344.5
2018-11-29 15:20:00,41.02,41.05,41.01,41.01,12583.5,31.2432,31.266,31.2356,31.2356,12583.5
2018-11-29 15:25:00,41.01,41.06,40.99,41.05,16302.0,31.2356,31.2736,31.2203,31.266,16302.0
2018-11-29 15:30:00,41.05,41.05,41.0,41.04,13510.5,31.266,31.266,31.2279,31.2584,13510.5
2018-11-29 15:35:00,41.05,41.05,41.0,41.02,18280.5,31.266,31.266,31.2279,31.2432,18280.5
2018-11-29 15:40:00,41.01,41.05,40.98,40.99,18903.0,31.2356,31.266,31.2127,31.2203,18903.0
2018-11-29 15:45:00,40.99,40.99,40.92,40.95,46285.5,31.2203,31.2203,31.167,31.1899,46285.5
2018-11-29 15:50:00,40.95,40.97,40.91,40.95,44442.0,31.1899,31.2051,31.1594,31.1899,44442.0
2018-11-29 15:55:00,40.95,40.95,40.83,40.87,84240.0,31.1899,31.1899,31.0985,31.1289,84240.0
2018-11-30 09:30:00,40.92,41.07,40.87,40.89,29710.5,31.167,31.2813,31.1289,31.1442,29710.5
2018-11-30 09:35:00,40.94,40.94,40.79,40.91,8100.0,31.1822,31.1822,31.068,31.1594,8100.0
2018-11-30 09:40:00,40.93,40.95,40.76,40.91,10767.0,31.1746,31.1899,31.0451,31.1594,10767.0
2018-11-30 09:45:00,40.89,40.91,40.85,40.85,10161.0,31.1442,31.1594,31.1137,31.1137,10161.0
2018-11-30 09:50:00,40.83,40.91,40.81,40.91,10090.5,31.0985,31.1594,31.0832,31.1594,10090.5
2018-11-30 09:55:00,40.93,41.0,40.9,41.0,17548.5,31.1746,31.2279,31.1518,31.2279,17548.5
2018-11-30 10:00:00,41.0,41.05,40.94,41.05,47145.0,31.2279,31.266,31.1822,31.266,47145.0
2018-11-30 10:05:00,41.07,41.12,41.05,41.11,22207.5,31.2813,31.3193,31.266,31.3117,22207.5
2018-11-30 10:10:00,41.12,41.13,41.06,41.09,14230.5,31.3193,31.327,31.2736,31.2965,14230.5
2018-11-30 10:15:00,41.11,41.12,41.07,41.09,13689.0,31.3117,31.3193,31.2813,31.2965,13689.0
2018-11-30 10:20:00,41.09,41.17,41.09,41.15,11764.5,31.2965,31.3574,31.2965,31.3422,11764.5
2018-11-30 10:25:00,41.16,41.2,41.09,41.11,15280.5,31.3498,31.3803,31.2965,31.3117,15280.5
2018-11-30 10:30:00,41.13,41.25,41.13,41.25,13273.5,31.327,31.4184,31.327,31.4184,13273.5
2018-11-30 10:35:00,41.27,41.27,41.14,41.16,19773.0,31.4336,31.4336,31.3346,31.3498,19773.0
2018-11-30 10:40:00,41.17,41.23,41.17,41.19,11917.5,31.3574,31.4031,31.3574,31.3727,11917.5
2018-11-30 10:45:00,41.19,41.19,41.1,41.13,10359.0,31.3727,31.3727,31.3041,31.327,10359.0
2018-11-30 10:50:00,41.15,41.19,41.13,41.15,11406.0,31.3422,31.3727,31.327,31.3422,11406.0
2018-11-30 10:55:00,41.14,41.14,41.08,41.13,9721.5,31.3346,31.3346,31.2889,31.327,9721.5
2018-11-30 11:00:00,41.13,41.14,41.07,41.13,13842.0,31.327,31.3346,31.2813,31.327,13842.0
2018-11-30 11:05:00,41.13,41.15,41.07,41.15,9801.0,31.327,31.3422,31.2813,31.3422,9801.0
2018-11-30 11:10:00,41.16,41.16,41.15,41.16,15457.5,31.3498,31.3498,31.3422,31.3498,15457.5
2018-11-30 11:15:00,41.15,41.17,41.1,41.11,33897.0,31.3422,31.3574,31.3041,31.3117,33897.0
2018-11-30 11:20:00,41.11,41.17,41.1,41.16,19608.0,31.3117,31.3574,31.3041,31.3498,19608.0
2018-11-30 11:25:00,41.17,41.18,41.09,41.13,18691.5,31.3574,31.365,31.2965,31.327,18691.5
2018-11-30 11:30:00,41.13,41.13,41.05,41.09,21108.0,31.327,31.327,31.266,31.2965,21108.0
2018-11-30 11:35:00,41.1,41.15,41.1,41.12,14052.0,31.3041,31.3422,31.3041,31.3193,14052.0
2018-11-30 11:40:00,41.14,41.17,41.13,41.16,14997.0,31.3346,31.3574,31.327,31.3498,14997.0
2018-11-30 11:45:00,41.15,41.17,41.13,41.17,24004.5,31.3422,31.3574,31.327,31.3574,24004.5
2018-11-30 11:50:00,41.18,41.21,41.17,41.2,23680.5,31.365,31.3879,31.3574,31.3803,23680.5
2018-11-30 11:55:00,41.21,41.27,41.21,41.25,33325.5,31.3879,31.4336,31.3879,31.4184,33325.5
2018-11-30 12:00:00,41.27,41.29,41.24,41.25,30654.0,31.4336,31.4488,31.4107,31.4184,30654.0
2018-11-30 12:05:00,41.25,41.32,41.25,41.32,27481.5,31.4184,31.4717,31.4184,31.4717,27481.5
2018-11-30 12:10:00,41.32,41.37,41.31,41.37,43503.0,31.4717,31.5098,31.4641,31.5098,43503.0
2018-11-30 12:15:00,41.36,41.41,41.36,41.4,23337.0,31.5021,31.5402,31.5021,31.5326,23337.0
2018-11-30 12:20:00,41.39,41.43,41.39,41.4,27072.0,31.525,31.5555,31.525,31.5326,27072.0
2018-11-30 12:25:00,41.4,41.4,41.28,41.29,22276.5,31.5326,31.5326,31.4412,31.4488,22276.5
2018-11-30 12:30:00,41.29,41.31,41.28,41.29,21159.0,31.4488,31.4641,31.4412,31.4488,21159.0
2018-11-30 12:35:00,41.29,41.31,41.28,41.29,13377.0,31.4488,31.4641,31.4412,31.4488,13377.0
2018-11-30 12:40:00,41.28,41.28,41.16,41.16,29946.0,31.4412,31.4412,31.3498,31.3498,29946.0
2018-11-30 12:45:00,41.15,41.19,41.13,41.14,26278.5,31.3422,31.3727,31.327,31.3346,26278.5
2018-11-30 12:50:00,41.14,41.17,41.13,41.14,19308.0,31.3346,31.3574,31.327,31.3346,19308.0
2018-11-30 12:55:00,41.15,41.15,41.09,41.09,15765.0,31.3422,31.3422,31.2965,31.2965,15765.0
2018-11-30 13:00:00,41.09,41.11,41.08,41.1,18061.5,31.2965,31.3117,31.2889,31.3041,18061.5
2018-11-30 13:05:00,41.1,41.11,41.09,41.09,7024.5,31.3041,31.3117,31.2965,31.2965,7024.5
2018-11-30 13:10:00,41.08,41.09,41.07,41.09,20290.5,31.2889,31.2965,31.2813,31.2965,20290.5
2018-11-30 13:15:00,41.09,41.11,41.07,41.11,12120.0,31.2965,31.3117,31.2813,31.3117,12120.0
2018-11-30 13:20:00,41.11,41.17,41.11,41.16,11065.5,31.3117,31.3574,31.3117,31.3498,11065.5
2018-11-30 13:25:00,41.15,41.17,41.15,41.17,10149.0,31.3422,31.3574,31.3422,31.3574,10149.0
2018-11-30 13:30:00,41.16,41.19,41.12,41.17,39796.5,31.3498,31.3727,31.3193,31.3574,39796.5
2018-11-30 13:35:00,41.16,41.21,41.15,41.19,21889.5,31.3498,31.3879,31.3422,31.3727,21889.5
2018-11-30 13:40:00,41.2,41.22,41.17,41.21,16212.0,31.3803,31.3955,31.3574,31.3879,16212.0
2018-11-30 13:45:00,41.22,41.25,41.2,41.25,18052.5,31.3955,31.4184,31.3803,31.4184,18052.5
2018-11-30 13:50:00,41.26,41.28,41.24,41.27,22246.5,31.426,31.4412,31.4107,31.4336,22246.5
2018-11-30 13:55:00,41.28,41.32,41.28,41.29,18781.5,31.4412,31.4717,31.4412,31.4488,18781.5
2018-11-30 14:00:00,41.3,41.3,41.23,41.25,11934.0,31.4564,31.4564,31.4031,31.4184,11934.0
2018-11-30 14:05:00,41.26,41.27,41.25,41.27,13114.5,31.426,31.4336,31.4184,31.4336,13114.5
2018-11-30 14:10:00,41.26,41.29,41.26,41.27,15961.5,31.426,31.4488,31.426,31.4336,15961.5
2018-11-30 14:15:00,41.27,41.31,41.25,41.25,17143.5,31.4336,31.4641,31.4184,31.4184,17143.5
2018-11-30 14:20:00,41.26,41.27,41.25,41.26,14560.5,31.426,31.4336,31.4184,31.426,14560.5
2018-11-30 14:25:00,41.26,41.27,41.24,41.25,20533.5,31.426,31.4336,31.4107,31.4184,20533.5
2018-11-30 14:30:00,41.26,41.29,41.25,41.25,22377.0,31.426,31.4488,31.4184,31.4184,22377.0
2018-11-30 14:35:00,41.25,41.29,41.25,41.27,16402.5,31.4184,31.4488,31.4184,31.4336,16402.5
2018-11-30 14:40:00,41.27,41.35,41.27,41.33,24522.0,31.4336,31.4945,31.4336,31.4793,24522.0
2018-11-30 14:45:00,41.34,41.34,41.31,41.34,17656.5,31.4869,31.4869,31.4641,31.4869,17656.5
2018-11-30 14:50:00,41.34,41.35,41.32,41.34,28857.0,31.4869,31.4945,31.4717,31.4869,28857.0
2018-11-30 14:55:00,41.35,41.38,41.34,41.37,31347.0,31.4945,31.5174,31.4869,31.5098,31347.0
2018-11-30 15:00:00,41.38,41.41,41.35,41.4,27912.0,31.5174,31.5402,31.4945,31.5326,27912.0
2018-11-30 15:05:00,41.39,41.47,41.39,41.45,36537.0,31.525,31.5859,31.525,31.5707,36537.0
2018-11-30 15:10:00,41.45,41.45,41.41,41.41,16818.0,31.5707,31.5707,31.5402,31.5402,16818.0
2018-11-30 15:15:00,41.42,41.5,41.4,41.49,197352.0,31.5478,31.6088,31.5326,31.6012,197352.0
2018-11-30 15:20:00,41.49,41.49,41.4,41.46,55806.0,31.6012,31.6012,31.5326,31.5783,55806.0
2018-11-30 15:25:00,41.45,41.45,41.41,41.41,39516.0,31.5707,31.5707,31.5402,31.5402,39516.0
2018-11-30 15:30:00,41.41,41.43,41.35,41.42,43261.5,31.5402,31.5555,31.4945,31.5478,43261.5
2018-11-30 15:35:00,41.42,41.43,41.4,41.43,24681.0,31.5478,31.5555,31.5326,31.5555,24681.0
2018-11-30 15:40:00,41.43,41.45,41.41,41.43,38085.0,31.5555,31.5707,31.5402,31.5555,38085.0
2018-11-30 15:45:00,41.43,41.44,41.41,41.42,52117.5,31.5555,31.5631,31.5402,31.5478,52117.5
2018-11-30 15:50:00,41.42,41.43,41.31,41.34,99174.0,31.5478,31.5555,31.4641,31.4869,99174.0
2018-11-30 15:55:00,41.33,41.53,41.33,41.48,639964.5,31.4793,31.6316,31.4793,31.5935,639964.5
2018-12-03 09:30:00,42.07,42.27,42.07,42.18,76488.0,32.0429,32.1952,32.0429,32.1267,76488.0
2018-12-03 09:35:00,42.23,42.24,41.96,41.97,66196.5,32.1648,32.1724,31.9591,31.9667,66196.5
2018-12-03 09:40:00,42.01,42.12,41.99,42.07,55884.0,31.9972,32.081,31.982,32.0429,55884.0
2018-12-03 09:45:00,42.11,42.21,42.07,42.15,37333.5,32.0734,32.1495,32.0429,32.1038,37333.5
2018-12-03 09:50:00,42.13,42.15,41.94,41.95,39507.0,32.0886,32.1038,31.9439,31.9515,39507.0
2018-12-03 09:55:00,41.96,41.97,41.78,41.81,23077.5,31.9591,31.9667,31.822,31.8449,23077.5
2018-12-03 10:00:00,41.81,41.85,41.61,41.62,70305.0,31.8449,31.8753,31.6925,31.7002,70305.0
2018-12-03 10:05:00,41.64,41.71,41.58,41.67,26433.0,31.7154,31.7687,31.6697,31.7382,26433.0
2018-12-03 10:10:00,41.68,41.68,41.55,41.58,33087.0,31.7459,31.7459,31.6469,31.6697,33087.0
2018-12-03 10:15:00,41.57,41.57,41.49,41.52,53023.5,31.6621,31.6621,31.6012,31.624,53023.5
2018-12-03 10:20:00,41.53,41.53,41.37,41.37,85660.5,31.6316,31.6316,31.5098,31.5098,85660.5
2018-12-03 10:25:00,41.37,41.59,41.35,41.58,67602.0,31.5098,31.6773,31.4945,31.6697,67602.0
2018-12-03 10:30:00,41.59,41.61,41.49,41.61,42738.0,31.6773,31.6925,31.6012,31.6925,42738.0
2018-12-03 10:35:00,41.62,41.66,41.5,41.5,18967.5,31.7002,31.7306,31.6088,31.6088,18967.5
2018-12-03 10:40:00,41.5,41.5,41.41,41.41,28980.0,31.6088,31.6088,31.5402,31.5402,28980.0
2018-12-03 10:45:00,41.41,41.43,41.28,41.38,34047.0,31.5402,31.5555,31.4412,31.5174,34047.0
2018-12-03 10:50:00,41.39,41.43,41.27,41.3,26343.0,31.525,31.5555,31.4336,31.4564,26343.0
2018-12-03 10:55:00,41.31,41.34,41.28,41.31,22549.5,31.4641,31.4869,31.4412,31.4641,22549.5
2018-12-03 11:00:00,41.32,41.32,41.23,41.25,22249.5,31.4717,31.4717,31.4031,31.4184,22249.5
2018-12-03 11:05:00,41.25,41.26,41.15,41.25,87870.0,31.4184,31.426,31.3422,31.4184,87870.0
2018-12-03 11:10:00,41.25,41.25,41.17,41.19,77121.0,31.4184,31.4184,31.3574,31.3727,77121.0
2018-12-03 11:15:00,41.2,41.23,41.14,41.15,62458.5,31.3803,31.4031,31.3346,31.3422,62458.5
2018-12-03 11:20:00,41.15,41.24,41.12,41.15,62104.5,31.3422,31.4107,31.3193,31.3422,62104.5
2018-12-03 11:25:00,41.17,41.19,41.03,41.12,23356.5,31.3574,31.3727,31.2508,31.3193,23356.5
2018-12-03 11:30:00,41.12,41.15,41.11,41.12,19179.0,31.3193,31.3422,31.3117,31.3193,19179.0
2018-12-03 11:35:00,41.11,41.13,41.03,41.05,16171.5,31.3117,31.327,31.2508,31.266,16171.5
2018-12-03 11:40:00,41.04,41.07,40.96,40.97,17050.5,31.2584,31.2813,31.1975,31.2051,17050.5
2018-12-03 11:45:00,40.96,41.03,40.93,40.98,19870.5,31.1975,31.2508,31.1746,31.2127,19870.5
2018-12-03 11:50:00,40.99,40.99,40.93,40.93,26871.0,31.2203,31.2203,31.1746,31.1746,26871.0
2018-12-03 11:55:00,40.93,41.01,40.9,40.97,22797.0,31.1746,31.2356,31.1518,31.2051,22797.0
2018-12-03 12:00:00,40.98,40.99,40.89,40.89,43681.5,31.2127,31.2203,31.1442,31.1442,43681.5
2018-12-03 12:05:00,40.89,40.97,40.88,40.93,39187.5,31.1442,31.2051,31.1365,31.1746,39187.5
2018-12-03 12:10:00,40.93,40.97,40.85,40.86,38091.0,31.1746,31.2051,31.1137,31.1213,38091.0
2018-12-03 12:15:00,40.87,40.93,40.8,40.85,79968.0,31.1289,31.1746,31.0756,31.1137,79968.0
2018-12-03 12:20:00,40.84,40.9,40.82,40.9,31746.0,31.1061,31.1518,31.0908,31.1518,31746.0
2018-12-03 12:25:00,40.89,40.93,40.89,40.93,30561.0,31.1442,31.1746,31.1442,31.1746,30561.0
2018-12-03 12:30:00,40.92,41.03,40.91,41.01,28567.5,31.167,31.2508,31.1594,31.2356,28567.5
2018-12-03 12:35:00,41.03,41.03,40.91,40.91,23628.0,31.2508,31.2508,31.1594,31.1594,23628.0
2018-12-03 12:40:00,40.91,40.97,40.89,40.89,22794.0,31.1594,31.2051,31.1442,31.1442,22794.0
2018-12-03 12:45:00,40.89,40.9,40.8,40.81,25035.0,31.1442,31.1518,31.0756,31.0832,25035.0
2018-12-03 12:50:00,40.81,40.85,40.79,40.81,36838.5,31.0832,31.1137,31.068,31.0832,36838.5
2018-12-03 12:55:00,40.81,40.83,40.73,40.76,30153.0,31.0832,31.0985,31.0223,31.0451,30153.0
2018-12-03 13:00:00,40.77,40.88,40.76,40.86,29850.0,31.0528,31.1365,31.0451,31.1213,29850.0
2018-12-03 13:05:00,40.87,40.87,40.85,40.86,15052.5,31.1289,31.1289,31.1137,31.1213,15052.5
2018-12-03 13:10:00,40.86,40.91,40.85,40.87,21819.0,31.1213,31.1594,31.1137,31.1289,21819.0
2018-12-03 13:15:00,40.87,40.89,40.85,40.86,81223.5,31.1289,31.1442,31.1137,31.1213,81223.5
2018-12-03 13:20:00,40.86,40.93,40.85,40.9,115450.5,31.1213,31.1746,31.1137,31.1518,115450.5
2018-12-03 13:25:00,40.91,40.99,40.9,40.98,56418.0,31.1594,31.2203,31.1518,31.2127,56418.0
2018-12-03 13:30:00,40.99,41.0,40.94,40.96,26538.0,31.2203,31.2279,31.1822,31.1975,26538.0
2018-12-03 13:35:00,40.97,40.97,40.9,40.93,43638.0,31.2051,31.2051,31.1518,31.1746,43638.0
2018-12-03 13:40:00,40.93,40.98,40.92,40.96,22455.0,31.1746,31.2127,31.167,31.1975,22455.0
2018-12-03 13:45:00,40.97,40.99,40.81,40.81,31269.0,31.2051,31.2203,31.0832,31.0832,31269.0
2018-12-03 13:50:00,40.81,40.81,40.75,40.75,30658.5,31.0832,31.0832,31.0375,31.0375,30658.5
2018-12-03 13:55:00,40.76,40.78,40.71,40.75,19618.5,31.0451,31.0604,31.0071,31.0375,19618.5
2018-12-03 14:00:00,40.75,40.84,40.75,40.78,38430.0,31.0375,31.1061,31.0375,31.0604,38430.0
2018-12-03 14:05:00,40.78,40.81,40.69,40.76,26409.0,31.0604,31.0832,30.9918,31.0451,26409.0
2018-12-03 14:10:00,40.76,40.79,40.74,40.75,23569.5,31.0451,31.068,31.0299,31.0375,23569.5
2018-12-03 14:15:00,40.76,40.88,40.75,40.85,25902.0,31.0451,31.1365,31.0375,31.1137,25902.0
2018-12-03 14:20:00,40.85,40.89,40.85,40.87,10983.0,31.1137,31.1442,31.1137,31.1289,10983.0
2018-12-03 14:25:00,40.87,40.97,40.87,40.95,27546.0,31.1289,31.2051,31.1289,31.1899,27546.0
2018-12-03 14:30:00,40.97,40.99,40.93,40.95,18862.5,31.2051,31.2203,31.1746,31.1899,18862.5
2018-12-03 14:35:00,40.96,41.01,40.95,40.95,20220.0,31.1975,31.2356,31.1899,31.1899,20220.0
2018-12-03 14:40:00,40.95,40.98,40.87,40.89,25780.5,31.1899,31.2127,31.1289,31.1442,25780.5
2018-12-03 14:45:00,40.89,40.9,40.85,40.87,35770.5,31.1442,31.1518,31.1137,31.1289,35770.5
2018-12-03 14:50:00,40.87,40.89,40.83,40.84,54955.5,31.1289,31.1442,31.0985,31.1061,54955.5
2018-12-03 14:55:00,40.83,40.85,40.8,40.83,35296.5,31.0985,31.1137,31.0756,31.0985,35296.5
2018-12-03 15:00:00,40.82,40.84,40.74,40.77,38806.5,31.0908,31.1061,31.0299,31.0528,38806.5
2018-12-03 15:05:00,40.77,40.85,40.75,40.75,32977.5,31.0528,31.1137,31.0375,31.0375,32977.5
2018-12-03 15:10:00,40.75,40.84,40.75,40.82,31063.5,31.0375,31.1061,31.0375,31.0908,31063.5
2018-12-03 15:15:00,40.83,40.87,40.79,40.8,25983.0,31.0985,31.1289,31.068,31.0756,25983.0
2018-12-03 15:20:00,40.8,40.85,40.79,40.84,29913.0,31.0756,31.1137,31.068,31.1061,29913.0
2018-12-03 15:25:00,40.84,40.86,40.8,40.83,45265.5,31.1061,31.1213,31.0756,31.0985,45265.5
2018-12-03 15:30:00,40.83,40.88,40.81,40.86,47227.5,31.0985,31.1365,31.0832,31.1213,47227.5
2018-12-03 15:35:00,40.87,40.91,40.85,40.87,41005.5,31.1289,31.1594,31.1137,31.1289,41005.5
2018-12-03 15:40:00,40.87,40.87,40.82,40.83,57708.0,31.1289,31.1289,31.0908,31.0985,57708.0
2018-12-03 15:45:00,40.83,40.85,40.77,40.77,75079.5,31.0985,31.1137,31.0528,31.0528,75079.5
2018-12-03 15:50:00,40.77,40.78,40.74,40.75,84255.0,31.0528,31.0604,31.0299,31.0375,84255.0
2018-12-03 15:55:00,40.76,40.78,40.71,40.74,247897.5,31.0451,31.0604,31.0071,31.0299,247897.5
2018-12-04 09:30:00,40.54,40.67,40.44,40.53,38166.0,30.8776,30.9766,30.8014,30.87,38166.0
2018-12-04 09:35:00,40.52,40.59,40.49,40.5,12774.0,30.8623,30.9157,30.8395,30.8471,12774.0
2018-12-04 09:40:00,40.48,40.52,40.13,40.19,26323.5,30.8319,30.8623,30.5653,30.611,26323.5
2018-12-04 09:45:00,40.14,40.16,40.01,40.1,18637.5,30.5729,30.5881,30.4739,30.5424,18637.5
2018-12-04 09:50:00,40.09,40.09,39.93,39.98,28053.0,30.5348,30.5348,30.413,30.451,28053.0
2018-12-04 09:55:00,40.01,40.05,39.96,39.99,31629.0,30.4739,30.5044,30.4358,30.4587,31629.0
2018-12-04 10:00:00,40.0,40.03,39.96,39.96,31176.0,30.4663,30.4891,30.4358,30.4358,31176.0
2018-12-04 10:05:00,39.95,40.11,39.95,40.09,40702.5,30.4282,30.5501,30.4282,30.5348,40702.5
2018-12-04 10:10:00,40.09,40.11,39.97,40.01,51789.0,30.5348,30.5501,30.4434,30.4739,51789.0
2018-12-04 10:15:00,40.0,40.06,39.93,39.94,43029.0,30.4663,30.512,30.413,30.4206,43029.0
2018-12-04 10:20:00,39.95,40.03,39.93,40.03,16402.5,30.4282,30.4891,30.413,30.4891,16402.5
2018-12-04 10:25:00,40.03,40.1,39.99,40.05,308926.5,30.4891,30.5424,30.4587,30.5044,308926.5
2018-12-04 10:30:00,40.05,40.1,39.98,40.03,179598.0,30.5044,30.5424,30.451,30.4891,179598.0
2018-12-04 10:35:00,40.0,40.27,39.97,40.21,117030.0,30.4663,30.6719,30.4434,30.6262,117030.0
2018-12-04 10:40:00,40.23,40.33,40.18,40.21,63391.5,30.6415,30.7176,30.6034,30.6262,63391.5
2018-12-04 10:45:00,40.2,40.25,40.17,40.24,17850.0,30.6186,30.6567,30.5958,30.6491,17850.0
2018-12-04 10:50:00,40.23,40.23,40.08,40.11,19929.0,30.6415,30.6415,30.5272,30.5501,19929.0
2018-12-04 10:55:00,40.11,40.13,40.0,40.0,10050.0,30.5501,30.5653,30.4663,30.4663,10050.0
2018-12-04 11:00:00,39.99,40.01,39.92,39.97,14425.5,30.4587,30.4739,30.4053,30.4434,14425.5
2018-12-04 11:05:00,39.97,40.09,39.97,40.03,28518.0,30.4434,30.5348,30.4434,30.4891,28518.0
2018-12-04 11:10:00,40.02,40.05,39.99,40.01,17539.5,30.4815,30.5044,30.4587,30.4739,17539.5
2018-12-04 11:15:00,39.99,40.06,39.98,40.04,19519.5,30.4587,30.512,30.451,30.4967,19519.5
2018-12-04 11:20:00,40.04,40.11,39.98,40.07,62835.0,30.4967,30.5501,30.451,30.5196,62835.0
2018-12-04 11:25:00,40.08,40.13,40.03,40.07,23175.0,30.5272,30.5653,30.4891,30.5196,23175.0
2018-12-04 11:30:00,40.07,40.11,40.06,40.09,11400.0,30.5196,30.5501,30.512,30.5348,11400.0
2018-12-04 11:35:00,40.11,40.11,40.06,40.07,13870.5,30.5501,30.5501,30.512,30.5196,13870.5
2018-12-04 11:40:00,40.09,40.15,40.09,40.12,17848.5,30.5348,30.5805,30.5348,30.5577,17848.5
2018-12-04 11:45:00,40.12,40.13,40.0,40.01,27346.5,30.5577,30.5653,30.4663,30.4739,27346.5
2018-12-04 11:50:00,40.01,40.01,39.91,39.95,49305.0,30.4739,30.4739,30.3977,30.4282,49305.0
2018-12-04 11:55:00,39.95,39.98,39.85,39.85,46650.0,30.4282,30.451,30.352,30.352,46650.0
2018-12-04 12:00:00,39.85,39.93,39.74,39.74,44968.5,30.352,30.413,30.2683,30.2683,44968.5
2018-12-04 12:05:00,39.73,39.74,39.55,39.71,48928.5,30.2606,30.2683,30.1235,30.2454,48928.5
2018-12-04 12:10:00,39.71,39.75,39.63,39.64,22467.0,30.2454,30.2759,30.1845,30.1921,22467.0
2018-12-04 12:15:00,39.63,39.8,39.56,39.79,47868.0,30.1845,30.314,30.1312,30.3063,47868.0
2018-12-04 12:20:00,39.77,39.79,39.7,39.73,29836.5,30.2911,30.3063,30.2378,30.2606,29836.5
2018-12-04 12:25:00,39.73,39.78,39.64,39.67,50017.5,30.2606,30.2987,30.1921,30.2149,50017.5
2018-12-04 12:30:00,39.65,39.65,39.48,39.65,33832.5,30.1997,30.1997,30.0702,30.1997,33832.5
2018-12-04 12:35:00,39.68,39.75,39.65,39.72,11733.0,30.2226,30.2759,30.1997,30.253,11733.0
2018-12-04 12:40:00,39.71,39.77,39.71,39.73,8475.0,30.2454,30.2911,30.2454,30.2606,8475.0
2018-12-04 12:45:00,39.73,39.79,39.73,39.77,10171.5,30.2606,30.3063,30.2606,30.2911,10171.5
2018-12-04 12:50:00,39.77,39.77,39.64,39.65,13420.5,30.2911,30.2911,30.1921,30.1997,13420.5
2018-12-04 12:55:00,39.64,39.69,39.64,39.68,21979.5,30.1921,30.2302,30.1921,30.2226,21979.5
2018-12-04 13:00:00,39.67,39.67,39.57,39.66,54360.0,30.2149,30.2149,30.1388,30.2073,54360.0
2018-12-04 13:05:00,39.65,39.66,39.63,39.63,130525.5,30.1997,30.2073,30.1845,30.1845,130525.5
2018-12-04 13:10:00,39.63,39.63,39.51,39.51,39925.5,30.1845,30.1845,30.0931,30.0931,39925.5
2018-12-04 13:15:00,39.55,39.65,39.55,39.6,18415.5,30.1235,30.1997,30.1235,30.1616,18415.5
2018-12-04 13:20:00,39.59,39.6,39.53,39.55,16446.0,30.154,30.1616,30.1083,30.1235,16446.0
2018-12-04 13:25:00,39.55,39.57,39.37,39.46,28684.5,30.1235,30.1388,29.9864,30.055,28684.5
2018-12-04 13:30:00,39.47,39.53,39.42,39.49,14367.0,30.0626,30.1083,30.0245,30.0778,14367.0
2018-12-04 13:35:00,39.49,39.49,39.33,39.33,21471.0,30.0778,30.0778,29.956,29.956,21471.0
2018-12-04 13:40:00,39.31,39.5,39.27,39.47,23118.0,29.9407,30.0855,29.9103,30.0626,23118.0
2018-12-04 13:45:00,39.46,39.61,39.46,39.56,16864.5,30.055,30.1692,30.055,30.1312,16864.5
2018-12-04 13:50:00,39.57,39.83,39.57,39.82,224974.5,30.1388,30.3368,30.1388,30.3292,224974.5
2018-12-04 13:55:00,39.8,39.9,39.79,39.86,116715.0,30.314,30.3901,30.3063,30.3596,116715.0
2018-12-04 14:00:00,39.86,39.86,39.71,39.72,67632.0,30.3596,30.3596,30.2454,30.253,67632.0
2018-12-04 14:05:00,39.71,39.91,39.71,39.91,49410.0,30.2454,30.3977,30.2454,30.3977,49410.0
2018-12-04 14:10:00,39.91,39.99,39.89,39.93,38818.5,30.3977,30.4587,30.3825,30.413,38818.5
2018-12-04 14:15:00,39.91,39.93,39.86,39.93,31746.0,30.3977,30.413,30.3596,30.413,31746.0
2018-12-04 14:20:00,39.92,39.98,39.91,39.92,76695.0,30.4053,30.451,30.3977,30.4053,76695.0
2018-12-04 14:25:00,39.91,39.91,39.75,39.83,64161.0,30.3977,30.3977,30.2759,30.3368,64161.0
2018-12-04 14:30:00,39.84,39.96,39.84,39.93,32557.5,30.3444,30.4358,30.3444,30.413,32557.5
2018-12-04 14:35:00,39.93,39.97,39.86,39.94,42328.5,30.413,30.4434,30.3596,30.4206,42328.5
2018-12-04 14:40:00,39.93,40.05,39.93,40.03,51306.0,30.413,30.5044,30.413,30.4891,51306.0
2018-12-04 14:45:00,40.02,40.17,40.01,40.15,57028.5,30.4815,30.5958,30.4739,30.5805,57028.5
2018-12-04 14:50:00,40.15,40.15,40.06,40.1,49153.5,30.5805,30.5805,30.512,30.5424,49153.5
2018-12-04 14:55:00,40.1,40.12,39.99,40.03,61639.5,30.5424,30.5577,30.4587,30.4891,61639.5
2018-12-04 15:00:00,40.01,40.01,39.91,39.95,73588.5,30.4739,30.4739,30.3977,30.4282,73588.5
2018-12-04 15:05:00,39.95,39.98,39.92,39.95,58962.0,30.4282,30.451,30.4053,30.4282,58962.0
2018-12-04 15:10:00,39.95,39.99,39.9,39.97,269790.0,30.4282,30.4587,30.3901,30.4434,269790.0
2018-12-04 15:15:00,39.96,39.96,39.78,39.79,105564.0,30.4358,30.4358,30.2987,30.3063,105564.0
2018-12-04 15:20:00,39.8,39.85,39.73,39.74,74367.0,30.314,30.352,30.2606,30.2683,74367.0
2018-12-04 15:25:00,39.73,39.83,39.72,39.76,87708.0,30.2606,30.3368,30.253,30.2835,87708.0
2018-12-04 15:30:00,39.76,39.78,39.65,39.73,126106.5,30.2835,30.2987,30.1997,30.2606,126106.5
2018-12-04 15:35:00,39.74,39.83,39.65,39.66,108777.0,30.2683,30.3368,30.1997,30.2073,108777.0
2018-12-04 15:40:00,39.66,39.66,39.55,39.64,108996.0,30.2073,30.2073,30.1235,30.1921,108996.0
2018-12-04 15:45:00,39.63,39.63,39.55,39.61,143326.5,30.1845,30.1845,30.1235,30.1692,143326.5
2018-12-04 15:50:00,39.61,39.66,39.53,39.6,189387.0,30.1692,30.2073,30.1083,30.1616,189387.0
2018-12-04 15:55:00,39.59,39.6,39.41,39.55,475005.0,30.154,30.1616,30.0169,30.1235,475005.0
2018-12-06 09:30:00,38.8,38.8,38.25,38.5,244192.5,29.5523,29.5523,29.1334,29.3238,244192.5
2018-12-06 09:35:00,38.53,38.55,38.17,38.23,126763.5,29.3466,29.3619,29.0724,29.1181,126763.5
2018-12-06 09:40:00,38.19,38.25,37.95,38.05,120114.0,29.0877,29.1334,28.9049,28.9811,120114.0
2018-12-06 09:45:00,38.03,38.11,37.84,37.95,188512.5,28.9658,29.0268,28.8211,28.9049,188512.5
2018-12-06 09:50:00,37.95,38.01,37.74,37.74,81856.5,28.9049,28.9506,28.7449,28.7449,81856.5
2018-12-06 09:55:00,37.7,37.96,37.7,37.96,80107.5,28.7145,28.9125,28.7145,28.9125,80107.5
2018-12-06 10:00:00,37.96,38.18,37.91,38.15,58800.0,28.9125,29.0801,28.8744,29.0572,58800.0
2018-12-06 10:05:00,38.15,38.3,38.02,38.29,55057.5,29.0572,29.1715,28.9582,29.1638,55057.5
2018-12-06 10:10:00,38.29,38.3,38.12,38.21,67807.5,29.1638,29.1715,29.0344,29.1029,67807.5
2018-12-06 10:15:00,38.21,38.27,38.1,38.15,233643.0,29.1029,29.1486,29.0191,29.0572,233643.0
2018-12-06 10:20:00,38.15,38.25,37.95,37.95,50400.0,29.0572,29.1334,28.9049,28.9049,50400.0
2018-12-06 10:25:00,37.95,38.11,37.92,37.97,54373.5,28.9049,29.0268,28.882,28.9201,54373.5
2018-12-06 10:30:00,37.96,38.01,37.85,37.87,49326.0,28.9125,28.9506,28.8287,28.844,49326.0
2018-12-06 10:35:00,37.87,38.01,37.81,37.94,62862.0,28.844,28.9506,28.7983,28.8973,62862.0
2018-12-06 10:40:00,37.95,38.01,37.84,37.96,46792.5,28.9049,28.9506,28.8211,28.9125,46792.5
2018-12-06 10:45:00,37.95,37.97,37.76,37.8,39147.0,28.9049,28.9201,28.7602,28.7906,39147.0
2018-12-06 10:50:00,37.82,37.95,37.82,37.88,55060.5,28.8059,28.9049,28.8059,28.8516,55060.5
2018-12-06 10:55:00,37.88,37.88,37.59,37.68,60897.0,28.8516,28.8516,28.6307,28.6992,60897.0
2018-12-06 11:00:00,37.69,37.71,37.61,37.67,72733.5,28.7069,28.7221,28.6459,28.6916,72733.5
2018-12-06 11:05:00,37.67,37.69,37.58,37.62,39643.5,28.6916,28.7069,28.6231,28.6535,39643.5
2018-12-06 11:10:00,37.62,37.63,37.53,37.57,39859.5,28.6535,28.6612,28.585,28.6155,39859.5
2018-12-06 11:15:00,37.55,37.71,37.54,37.63,53026.5,28.6002,28.7221,28.5926,28.6612,53026.5
2018-12-06 11:20:00,37.63,37.63,37.48,37.48,65962.5,28.6612,28.6612,28.5469,28.5469,65962.5
2018-12-06 11:25:00,37.48,37.53,37.41,37.5,42808.5,28.5469,28.585,28.4936,28.5621,42808.5
2018-12-06 11:30:00,37.49,37.61,37.48,37.6,44136.0,28.5545,28.6459,28.5469,28.6383,44136.0
2018-12-06 11:35:00,37.6,37.67,37.51,37.54,51363.0,28.6383,28.6916,28.5698,28.5926,51363.0
2018-12-06 11:40:00,37.54,37.63,37.52,37.59,35556.0,28.5926,28.6612,28.5774,28.6307,35556.0
2018-12-06 11:45:00,37.58,37.75,37.57,37.64,64282.5,28.6231,28.7526,28.6155,28.6688,64282.5
2018-12-06 11:50:00,37.65,37.78,37.62,37.67,30126.0,28.6764,28.7754,28.6535,28.6916,30126.0
2018-12-06 11:55:00,37.68,37.72,37.61,37.67,41133.0,28.6992,28.7297,28.6459,28.6916,41133.0
2018-12-06 12:00:00,37.67,37.7,37.63,37.67,33370.5,28.6916,28.7145,28.6612,28.6916,33370.5
2018-12-06 12:05:00,37.65,37.76,37.65,37.73,37768.5,28.6764,28.7602,28.6764,28.7373,37768.5
2018-12-06 12:10:00,37.73,37.79,37.71,37.77,40758.0,28.7373,28.783,28.7221,28.7678,40758.0
2018-12-06 12:15:00,37.78,37.83,37.73,37.75,151333.5,28.7754,28.8135,28.7373,28.7526,151333.5
2018-12-06 12:20:00,37.75,37.89,37.72,37.89,25824.0,28.7526,28.8592,28.7297,28.8592,25824.0
2018-12-06 12:25:00,37.88,38.02,37.87,37.99,35089.5,28.8516,28.9582,28.844,28.9354,35089.5
2018-12-06 12:30:00,37.98,38.05,37.95,38.02,33999.0,28.9277,28.9811,28.9049,28.9582,33999.0
2018-12-06 12:35:00,38.02,38.07,37.96,37.98,34263.0,28.9582,28.9963,28.9125,28.9277,34263.0
2018-12-06 12:40:00,37.98,38.15,37.97,38.11,41812.5,28.9277,29.0572,28.9201,29.0268,41812.5
2018-12-06 12:45:00,38.09,38.14,38.07,38.13,53554.5,29.0115,29.0496,28.9963,29.042,53554.5
2018-12-06 12:50:00,38.12,38.26,38.07,38.26,43186.5,29.0344,29.141,28.9963,29.141,43186.5
2018-12-06 12:55:00,38.26,38.3,38.19,38.23,63177.0,29.141,29.1715,29.0877,29.1181,63177.0
2018-12-06 13:00:00,38.23,38.23,38.06,38.07,32725.5,29.1181,29.1181,28.9887,28.9963,32725.5
2018-12-06 13:05:00,38.09,38.11,38.01,38.05,32686.5,29.0115,29.0268,28.9506,28.9811,32686.5
2018-12-06 13:10:00,38.03,38.09,38.01,38.07,43246.5,28.9658,29.0115,28.9506,28.9963,43246.5
2018-12-06 13:15:00,38.08,38.09,37.99,38.01,49176.0,29.0039,29.0115,28.9354,28.9506,49176.0
2018-12-06 13:20:00,38.01,38.11,37.98,38.09,38761.5,28.9506,29.0268,28.9277,29.0115,38761.5
2018-12-06 13:25:00,38.09,38.13,38.07,38.07,35644.5,29.0115,29.042,28.9963,28.9963,35644.5
2018-12-06 13:30:00,38.07,38.09,37.99,38.08,37389.0,28.9963,29.0115,28.9354,29.0039,37389.0
2018-12-06 13:35:00,38.08,38.19,38.07,38.17,54957.0,29.0039,29.0877,28.9963,29.0724,54957.0
2018-12-06 13:40:00,38.17,38.29,38.17,38.26,32569.5,29.0724,29.1638,29.0724,29.141,32569.5
2018-12-06 13:45:00,38.26,38.35,38.26,38.35,31720.5,29.141,29.2095,29.141,29.2095,31720.5
2018-12-06 13:50:00,38.35,38.4,38.32,38.39,29722.5,29.2095,29.2476,29.1867,29.24,29722.5
2018-12-06 13:55:00,38.4,38.49,38.37,38.49,42195.0,29.2476,29.3162,29.2248,29.3162,42195.0
2018-12-06 14:00:00,38.5,38.61,38.49,38.59,92565.0,29.3238,29.4076,29.3162,29.3923,92565.0
2018-12-06 14:05:00,38.59,38.59,38.47,38.49,62163.0,29.3923,29.3923,29.3009,29.3162,62163.0
2018-12-06 14:10:00,38.49,38.52,38.4,38.46,163719.0,29.3162,29.339,29.2476,29.2933,163719.0
2018-12-06 14:15:00,38.45,38.52,38.34,38.36,63084.0,29.2857,29.339,29.2019,29.2172,63084.0
2018-12-06 14:20:00,38.37,38.45,38.35,38.38,53259.0,29.2248,29.2857,29.2095,29.2324,53259.0
2018-12-06 14:25:00,38.39,38.59,38.37,38.57,44677.5,29.24,29.3923,29.2248,29.3771,44677.5
2018-12-06 14:30:00,38.57,38.6,38.45,38.49,38442.0,29.3771,29.4,29.2857,29.3162,38442.0
2018-12-06 14:35:00,38.5,38.55,38.41,38.44,31591.5,29.3238,29.3619,29.2552,29.2781,31591.5
2018-12-06 14:40:00,38.46,38.57,38.46,38.52,52432.5,29.2933,29.3771,29.2933,29.339,52432.5
2018-12-06 14:45:00,38.51,38.53,38.35,38.39,33115.5,29.3314,29.3466,29.2095,29.24,33115.5
2018-12-06 14:50:00,38.4,38.64,38.4,38.62,45897.0,29.2476,29.4304,29.2476,29.4152,45897.0
2018-12-06 14:55:00,38.62,38.65,38.57,38.62,43087.5,29.4152,29.438,29.3771,29.4152,43087.5
2018-12-06 15:00:00,38.62,38.72,38.53,38.53,56806.5,29.4152,29.4914,29.3466,29.3466,56806.5
2018-12-06 15:05:00,38.53,38.57,38.47,38.55,48747.0,29.3466,29.3771,29.3009,29.3619,48747.0
2018-12-06 15:10:00,38.54,38.59,38.53,38.55,50494.5,29.3543,29.3923,29.3466,29.3619,50494.5
2018-12-06 15:15:00,38.55,38.62,38.47,38.51,70557.0,29.3619,29.4152,29.3009,29.3314,70557.0
2018-12-06 15:20:00,38.51,38.62,38.47,38.59,75070.5,29.3314,29.4152,29.3009,29.3923,75070.5
2018-12-06 15:25:00,38.6,38.67,38.58,38.62,81205.5,29.4,29.4533,29.3847,29.4152,81205.5
2018-12-06 15:30:00,38.61,38.78,38.59,38.7,118119.0,29.4076,29.5371,29.3923,29.4761,118119.0
2018-12-06 15:35:00,38.7,38.82,38.67,38.8,72982.5,29.4761,29.5675,29.4533,29.5523,72982.5
2018-12-06 15:40:00,38.8,38.91,38.71,38.9,96025.5,29.5523,29.6361,29.4837,29.6285,96025.5
2018-12-06 15:45:00,38.91,38.99,38.86,38.99,105922.5,29.6361,29.697,29.598,29.697,105922.5
2018-12-06 15:50:00,38.99,39.05,38.95,39.03,192841.5,29.697,29.7427,29.6665,29.7275,192841.5
2018-12-06 15:55:00,39.03,39.08,38.96,39.06,394095.0,29.7275,29.7656,29.6742,29.7503,394095.0
2018-12-07 09:30:00,38.88,39.11,38.85,39.01,43462.5,29.6132,29.7884,29.5904,29.7122,43462.5
2018-12-07 09:35:00,39.07,39.19,39.0,39.18,11179.5,29.7579,29.8493,29.7046,29.8417,11179.5
2018-12-07 09:40:00,39.15,39.33,39.15,39.18,22225.5,29.8189,29.956,29.8189,29.8417,22225.5
2018-12-07 09:45:00,39.15,39.42,39.15,39.32,43885.5,29.8189,30.0245,29.8189,29.9484,43885.5
2018-12-07 09:50:00,39.31,39.34,39.25,39.33,17584.5,29.9407,29.9636,29.895,29.956,17584.5
2018-12-07 09:55:00,39.33,39.39,39.23,39.23,37852.5,29.956,30.0017,29.8798,29.8798,37852.5
2018-12-07 10:00:00,39.23,39.29,39.15,39.21,52780.5,29.8798,29.9255,29.8189,29.8646,52780.5
2018-12-07 10:05:00,39.19,39.23,39.03,39.04,44979.0,29.8493,29.8798,29.7275,29.7351,44979.0
2018-12-07 10:10:00,39.03,39.07,38.87,38.93,14725.5,29.7275,29.7579,29.6056,29.6513,14725.5
2018-12-07 10:15:00,38.93,38.93,38.76,38.8,24304.5,29.6513,29.6513,29.5218,29.5523,24304.5
2018-12-07 10:20:00,38.76,38.81,38.63,38.68,52932.0,29.5218,29.5599,29.4228,29.4609,52932.0
2018-12-07 10:25:00,38.7,38.78,38.65,38.75,17422.5,29.4761,29.5371,29.438,29.5142,17422.5
2018-12-07 10:30:00,38.81,38.82,38.65,38.65,11373.0,29.5599,29.5675,29.438,29.438,11373.0
2018-12-07 10:35:00,38.65,38.69,38.53,38.63,30678.0,29.438,29.4685,29.3466,29.4228,30678.0
2018-12-07 10:40:00,38.63,38.72,38.58,38.65,12184.5,29.4228,29.4914,29.3847,29.438,12184.5
2018-12-07 10:45:00,38.65,38.73,38.62,38.63,14709.0,29.438,29.499,29.4152,29.4228,14709.0
2018-12-07 10:50:00,38.61,38.75,38.59,38.73,9169.5,29.4076,29.5142,29.3923,29.499,9169.5
2018-12-07 10:55:00,38.74,38.83,38.74,38.81,11470.5,29.5066,29.5751,29.5066,29.5599,11470.5
2018-12-07 11:00:00,38.81,38.89,38.67,38.71,22180.5,29.5599,29.6208,29.4533,29.4837,22180.5
2018-12-07 11:05:00,38.7,38.73,38.57,38.64,23154.0,29.4761,29.499,29.3771,29.4304,23154.0
2018-12-07 11:10:00,38.65,38.67,38.51,38.55,45973.5,29.438,29.4533,29.3314,29.3619,45973.5
2018-12-07 11:15:00,38.55,38.57,38.49,38.55,14775.0,29.3619,29.3771,29.3162,29.3619,14775.0
2018-12-07 11:20:00,38.55,38.55,38.39,38.43,15426.0,29.3619,29.3619,29.24,29.2705,15426.0
2018-12-07 11:25:00,38.39,38.55,38.37,38.54,28252.5,29.24,29.3619,29.2248,29.3543,28252.5
2018-12-07 11:30:00,38.54,38.58,38.48,38.51,19030.5,29.3543,29.3847,29.3086,29.3314,19030.5
2018-12-07 11:35:00,38.54,38.61,38.51,38.54,28456.5,29.3543,29.4076,29.3314,29.3543,28456.5
2018-12-07 11:40:00,38.55,38.59,38.46,38.56,35572.5,29.3619,29.3923,29.2933,29.3695,35572.5
2018-12-07 11:45:00,38.55,38.61,38.53,38.56,13689.0,29.3619,29.4076,29.3466,29.3695,13689.0
2018-12-07 11:50:00,38.54,38.55,38.49,38.49,43101.0,29.3543,29.3619,29.3162,29.3162,43101.0
2018-12-07 11:55:00,38.5,38.5,38.41,38.43,24690.0,29.3238,29.3238,29.2552,29.2705,24690.0
2018-12-07 12:00:00,38.42,38.57,38.41,38.53,16492.5,29.2629,29.3771,29.2552,29.3466,16492.5
2018-12-07 12:05:00,38.55,38.55,38.45,38.47,22927.5,29.3619,29.3619,29.2857,29.3009,22927.5
2018-12-07 12:10:00,38.45,38.57,38.43,38.55,29476.5,29.2857,29.3771,29.2705,29.3619,29476.5
2018-12-07 12:15:00,38.53,38.55,38.35,38.39,26863.5,29.3466,29.3619,29.2095,29.24,26863.5
2018-12-07 12:20:00,38.39,38.5,38.37,38.45,20637.0,29.24,29.3238,29.2248,29.2857,20637.0
2018-12-07 12:25:00,38.45,38.47,38.32,38.35,39415.5,29.2857,29.3009,29.1867,29.2095,39415.5
2018-12-07 12:30:00,38.34,38.35,38.23,38.25,15996.0,29.2019,29.2095,29.1181,29.1334,15996.0
2018-12-07 12:35:00,38.25,38.29,38.21,38.23,17796.0,29.1334,29.1638,29.1029,29.1181,17796.0
2018-12-07 12:40:00,38.28,38.28,38.2,38.25,16371.0,29.1562,29.1562,29.0953,29.1334,16371.0
2018-12-07 12:45:00,38.28,38.34,38.23,38.23,16215.0,29.1562,29.2019,29.1181,29.1181,16215.0
2018-12-07 12:50:00,38.23,38.4,38.22,38.4,25209.0,29.1181,29.2476,29.1105,29.2476,25209.0
2018-12-07 12:55:00,38.4,38.51,38.37,38.45,27667.5,29.2476,29.3314,29.2248,29.2857,27667.5
2018-12-07 13:00:00,38.43,38.56,38.42,38.51,46284.0,29.2705,29.3695,29.2629,29.3314,46284.0
2018-12-07 13:05:00,38.52,38.52,38.33,38.33,23653.5,29.339,29.339,29.1943,29.1943,23653.5
2018-12-07 13:10:00,38.34,38.37,38.21,38.21,30261.0,29.2019,29.2248,29.1029,29.1029,30261.0
2018-12-07 13:15:00,38.24,38.27,38.13,38.13,37176.0,29.1258,29.1486,29.042,29.042,37176.0
2018-12-07 13:20:00,38.14,38.31,38.13,38.28,25335.0,29.0496,29.1791,29.042,29.1562,25335.0
2018-12-07 13:25:00,38.27,38.29,38.21,38.27,13567.5,29.1486,29.1638,29.1029,29.1486,13567.5
2018-12-07 13:30:00,38.26,38.26,38.17,38.21,18280.5,29.141,29.141,29.0724,29.1029,18280.5
2018-12-07 13:35:00,38.21,38.27,38.18,38.2,48990.0,29.1029,29.1486,29.0801,29.0953,48990.0
2018-12-07 13:40:00,38.2,38.25,38.19,38.21,10330.5,29.0953,29.1334,29.0877,29.1029,10330.5
2018-12-07 13:45:00,38.21,38.27,38.19,38.19,14268.0,29.1029,29.1486,29.0877,29.0877,14268.0
2018-12-07 13:50:00,38.18,38.19,38.13,38.17,35982.0,29.0801,29.0877,29.042,29.0724,35982.0
2018-12-07 13:55:00,38.15,38.16,38.11,38.13,13512.0,29.0572,29.0648,29.0268,29.042,13512.0
2018-12-07 14:00:00,38.11,38.11,38.04,38.06,25201.5,29.0268,29.0268,28.9734,28.9887,25201.5
2018-12-07 14:05:00,38.05,38.09,37.98,37.99,42345.0,28.9811,29.0115,28.9277,28.9354,42345.0
2018-12-07 14:10:00,37.99,38.05,37.95,38.02,27811.5,28.9354,28.9811,28.9049,28.9582,27811.5
2018-12-07 14:15:00,38.02,38.23,38.01,38.21,24969.0,28.9582,29.1181,28.9506,29.1029,24969.0
2018-12-07 14:20:00,38.24,38.29,38.17,38.18,22662.0,29.1258,29.1638,29.0724,29.0801,22662.0
2018-12-07 14:25:00,38.19,38.22,38.12,38.21,12561.0,29.0877,29.1105,29.0344,29.1029,12561.0
2018-12-07 14:30:00,38.21,38.23,38.12,38.14,21028.5,29.1029,29.1181,29.0344,29.0496,21028.5
2018-12-07 14:35:00,38.14,38.15,38.09,38.11,27984.0,29.0496,29.0572,29.0115,29.0268,27984.0
2018-12-07 14:40:00,38.1,38.14,38.01,38.02,25276.5,29.0191,29.0496,28.9506,28.9582,25276.5
2018-12-07 14:45:00,38.03,38.15,37.96,38.11,34477.5,28.9658,29.0572,28.9125,29.0268,34477.5
2018-12-07 14:50:00,38.12,38.19,38.02,38.03,25572.0,29.0344,29.0877,28.9582,28.9658,25572.0
2018-12-07 14:55:00,38.04,38.05,37.97,37.99,16705.5,28.9734,28.9811,28.9201,28.9354,16705.5
2018-12-07 15:00:00,37.99,38.05,37.93,37.93,51792.0,28.9354,28.9811,28.8897,28.8897,51792.0
2018-12-07 15:05:00,37.92,38.03,37.91,38.03,49966.5,28.882,28.9658,28.8744,28.9658,49966.5
2018-12-07 15:10:00,38.04,38.12,37.97,38.02,30994.5,28.9734,29.0344,28.9201,28.9582,30994.5
2018-12-07 15:15:00,38.01,38.08,37.95,38.05,28263.0,28.9506,29.0039,28.9049,28.9811,28263.0
2018-12-07 15:20:00,38.04,38.09,38.0,38.01,38202.0,28.9734,29.0115,28.943,28.9506,38202.0
2018-12-07 15:25:00,38.02,38.15,37.97,38.11,31431.0,28.9582,29.0572,28.9201,29.0268,31431.0
2018-12-07 15:30:00,38.1,38.24,38.06,38.22,56043.0,29.0191,29.1258,28.9887,29.1105,56043.0
2018-12-07 15:35:00,38.21,38.31,38.11,38.12,61788.0,29.1029,29.1791,29.0268,29.0344,61788.0
2018-12-07 15:40:00,38.11,38.13,38.05,38.11,49266.0,29.0268,29.042,28.9811,29.0268,49266.0
2018-12-07 15:45:00,38.1,38.12,37.96,37.96,72856.5,29.0191,29.0344,28.9125,28.9125,72856.5
2018-12-07 15:50:00,37.96,38.12,37.95,38.07,102187.5,28.9125,29.0344,28.9049,28.9963,102187.5
2018-12-07 15:55:00,38.07,38.13,38.02,38.07,246408.0,28.9963,29.042,28.9582,28.9963,246408.0
2018-12-10 09:30:00,38.07,38.33,38.07,38.19,77989.5,28.9963,29.1943,28.9963,29.0877,77989.5
2018-12-10 09:35:00,38.15,38.2,37.99,38.09,57643.5,29.0572,29.0953,28.9354,29.0115,57643.5
2018-12-10 09:40:00,38.1,38.17,37.94,38.04,33837.0,29.0191,29.0724,28.8973,28.9734,33837.0
2018-12-10 09:45:00,38.06,38.07,37.91,37.92,27306.0,28.9887,28.9963,28.8744,28.882,27306.0
2018-12-10 09:50:00,37.91,37.96,37.68,37.78,27727.5,28.8744,28.9125,28.6992,28.7754,27727.5
2018-12-10 09:55:00,37.75,37.91,37.72,37.88,47572.5,28.7526,28.8744,28.7297,28.8516,47572.5
2018-12-10 10:00:00,37.87,37.87,37.65,37.66,35166.0,28.844,28.844,28.6764,28.684,35166.0
2018-12-10 10:05:00,37.67,37.83,37.67,37.71,36747.0,28.6916,28.8135,28.6916,28.7221,36747.0
2018-12-10 10:10:00,37.69,37.88,37.65,37.87,40243.5,28.7069,28.8516,28.6764,28.844,40243.5
2018-12-10 10:15:00,37.87,37.87,37.76,37.84,38262.0,28.844,28.844,28.7602,28.8211,38262.0
2018-12-10 10:20:00,37.84,37.92,37.82,37.85,42148.5,28.8211,28.882,28.8059,28.8287,42148.5
2018-12-10 10:25:00,37.87,37.89,37.78,37.85,32371.5,28.844,28.8592,28.7754,28.8287,32371.5
2018-12-10 10:30:00,37.85,37.91,37.76,37.79,28968.0,28.8287,28.8744,28.7602,28.783,28968.0
2018-12-10 10:35:00,37.79,37.89,37.69,37.69,46999.5,28.783,28.8592,28.7069,28.7069,46999.5
2018-12-10 10:40:00,37.69,37.75,37.67,37.71,24426.0,28.7069,28.7526,28.6916,28.7221,24426.0
2018-12-10 10:45:00,37.69,37.79,37.67,37.73,39489.0,28.7069,28.783,28.6916,28.7373,39489.0
2018-12-10 10:50:00,37.73,37.73,37.53,37.53,17055.0,28.7373,28.7373,28.585,28.585,17055.0
2018-12-10 10:55:00,37.55,37.67,37.53,37.57,20059.5,28.6002,28.6916,28.585,28.6155,20059.5
2018-12-10 11:00:00,37.6,37.61,37.33,37.41,42594.0,28.6383,28.6459,28.4327,28.4936,42594.0
2018-12-10 11:05:00,37.44,37.51,37.37,37.37,36472.5,28.5164,28.5698,28.4631,28.4631,36472.5
2018-12-10 11:10:00,37.37,37.5,37.34,37.5,28236.0,28.4631,28.5621,28.4403,28.5621,28236.0
2018-12-10 11:15:00,37.48,37.48,37.35,37.45,35667.0,28.5469,28.5469,28.4479,28.5241,35667.0
2018-12-10 11:20:00,37.44,37.51,37.39,37.44,21541.5,28.5164,28.5698,28.4784,28.5164,21541.5
2018-12-10 11:25:00,37.45,37.59,37.45,37.59,23827.5,28.5241,28.6307,28.5241,28.6307,23827.5
2018-12-10 11:30:00,37.56,37.65,37.48,37.49,19173.0,28.6078,28.6764,28.5469,28.5545,19173.0
2018-12-10 11:35:00,37.49,37.8,37.49,37.74,31200.0,28.5545,28.7906,28.5545,28.7449,31200.0
2018-12-10 11:40:00,37.75,37.76,37.63,37.7,23614.5,28.7526,28.7602,28.6612,28.7145,23614.5
2018-12-10 11:45:00,37.71,37.79,37.61,37.72,26130.0,28.7221,28.783,28.6459,28.7297,26130.0
2018-12-10 11:50:00,37.74,37.76,37.65,37.69,13903.5,28.7449,28.7602,28.6764,28.7069,13903.5
2018-12-10 11:55:00,37.71,37.75,37.53,37.57,23146.5,28.7221,28.7526,28.585,28.6155,23146.5
2018-12-10 12:00:00,37.56,37.64,37.55,37.63,17997.0,28.6078,28.6688,28.6002,28.6612,17997.0
2018-12-10 12:05:00,37.62,37.79,37.61,37.73,53853.0,28.6535,28.783,28.6459,28.7373,53853.0
2018-12-10 12:10:00,37.73,37.83,37.67,37.77,44104.5,28.7373,28.8135,28.6916,28.7678,44104.5
2018-12-10 12:15:00,37.79,37.84,37.72,37.73,22647.0,28.783,28.8211,28.7297,28.7373,22647.0
2018-12-10 12:20:00,37.74,37.77,37.71,37.77,38694.0,28.7449,28.7678,28.7221,28.7678,38694.0
2018-12-10 12:25:00,37.77,37.84,37.77,37.79,21069.0,28.7678,28.8211,28.7678,28.783,21069.0
2018-12-10 12:30:00,37.81,37.85,37.79,37.82,10339.5,28.7983,28.8287,28.783,28.8059,10339.5
2018-12-10 12:35:00,37.82,38.05,37.82,38.01,14613.0,28.8059,28.9811,28.8059,28.9506,14613.0
2018-12-10 12:40:00,38.04,38.13,38.04,38.11,15450.0,28.9734,29.042,28.9734,29.0268,15450.0
2018-12-10 12:45:00,38.11,38.23,38.09,38.23,24522.0,29.0268,29.1181,29.0115,29.1181,24522.0
2018-12-10 12:50:00,38.22,38.29,38.21,38.29,27330.0,29.1105,29.1638,29.1029,29.1638,27330.0
2018-12-10 12:55:00,38.29,38.29,38.22,38.23,33774.0,29.1638,29.1638,29.1105,29.1181,33774.0
2018-12-10 13:00:00,38.25,38.26,38.16,38.19,23667.0,29.1334,29.141,29.0648,29.0877,23667.0
2018-12-10 13:05:00,38.21,38.3,38.19,38.25,21397.5,29.1029,29.1715,29.0877,29.1334,21397.5
2018-12-10 13:10:00,38.27,38.37,38.23,38.31,30567.0,29.1486,29.2248,29.1181,29.1791,30567.0
2018-12-10 13:15:00,38.31,38.34,38.21,38.23,40389.0,29.1791,29.2019,29.1029,29.1181,40389.0
2018-12-10 13:20:00,38.23,38.24,38.0,38.01,39723.0,29.1181,29.1258,28.943,28.9506,39723.0
2018-12-10 13:25:00,38.01,38.09,37.99,38.07,46966.5,28.9506,29.0115,28.9354,28.9963,46966.5
2018-12-10 13:30:00,38.07,38.22,38.05,38.19,11559.0,28.9963,29.1105,28.9811,29.0877,11559.0
2018-12-10 13:35:00,38.21,38.25,38.21,38.21,9045.0,29.1029,29.1334,29.1029,29.1029,9045.0
2018-12-10 13:40:00,38.2,38.25,38.15,38.17,23251.5,29.0953,29.1334,29.0572,29.0724,23251.5
2018-12-10 13:45:00,38.18,38.29,38.18,38.27,44871.0,29.0801,29.1638,29.0801,29.1486,44871.0
2018-12-10 13:50:00,38.28,38.39,38.27,38.32,16501.5,29.1562,29.24,29.1486,29.1867,16501.5
2018-12-10 13:55:00,38.31,38.32,38.21,38.23,27496.5,29.1791,29.1867,29.1029,29.1181,27496.5
2018-12-10 14:00:00,38.23,38.25,38.15,38.15,26109.0,29.1181,29.1334,29.0572,29.0572,26109.0
2018-12-10 14:05:00,38.15,38.22,38.14,38.19,32043.0,29.0572,29.1105,29.0496,29.0877,32043.0
2018-12-10 14:10:00,38.19,38.19,38.07,38.07,31545.0,29.0877,29.0877,28.9963,28.9963,31545.0
2018-12-10 14:15:00,38.07,38.1,37.98,38.03,54646.5,28.9963,29.0191,28.9277,28.9658,54646.5
2018-12-10 14:20:00,38.03,38.11,37.95,38.05,37588.5,28.9658,29.0268,28.9049,28.9811,37588.5
2018-12-10 14:25:00,38.04,38.09,38.0,38.03,47899.5,28.9734,29.0115,28.943,28.9658,47899.5
2018-12-10 14:30:00,38.05,38.23,38.05,38.23,30034.5,28.9811,29.1181,28.9811,29.1181,30034.5
2018-12-10 14:35:00,38.24,38.24,38.18,38.21,44170.5,29.1258,29.1258,29.0801,29.1029,44170.5
2018-12-10 14:40:00,38.21,38.23,38.15,38.23,72421.5,29.1029,29.1181,29.0572,29.1181,72421.5
2018-12-10 14:45:00,38.23,38.32,38.22,38.26,38622.0,29.1181,29.1867,29.1105,29.141,38622.0
2018-12-10 14:50:00,38.25,38.32,38.23,38.26,47106.0,29.1334,29.1867,29.1181,29.141,47106.0
2018-12-10 14:55:00,38.25,38.31,38.07,38.09,62164.5,29.1334,29.1791,28.9963,29.0115,62164.5
2018-12-10 15:00:00,38.09,38.13,38.03,38.1,56677.5,29.0115,29.042,28.9658,29.0191,56677.5
2018-12-10 15:05:00,38.09,38.15,38.09,38.13,30391.5,29.0115,29.0572,29.0115,29.042,30391.5
2018-12-10 15:10:00,38.14,38.14,38.07,38.08,26791.5,29.0496,29.0496,28.9963,29.0039,26791.5
2018-12-10 15:15:00,38.07,38.08,38.03,38.05,38311.5,28.9963,29.0039,28.9658,28.9811,38311.5
2018-12-10 15:20:00,38.07,38.13,38.05,38.12,37890.0,28.9963,29.042,28.9811,29.0344,37890.0
2018-12-10 15:25:00,38.12,38.21,38.11,38.21,37042.5,29.0344,29.1029,29.0268,29.1029,37042.5
2018-12-10 15:30:00,38.21,38.45,38.21,38.43,83413.5,29.1029,29.2857,29.1029,29.2705,83413.5
2018-12-10 15:35:00,38.44,38.47,38.37,38.42,77683.5,29.2781,29.3009,29.2248,29.2629,77683.5
2018-12-10 15:40:00,38.41,38.44,38.38,38.44,84739.5,29.2552,29.2781,29.2324,29.2781,84739.5
2018-12-10 15:45:00,38.44,38.46,38.4,38.41,134131.5,29.2781,29.2933,29.2476,29.2552,134131.5
2018-12-10 15:50:00,38.41,38.43,38.37,38.43,133767.0,29.2552,29.2705,29.2248,29.2705,133767.0
2018-12-10 15:55:00,38.43,38.46,38.38,38.38,252403.5,29.2705,29.2933,29.2324,29.2324,252403.5
2018-12-11 09:30:00,38.95,39.18,38.95,39.05,79299.0,29.6665,29.8417,29.6665,29.7427,79299.0
2018-12-11 09:35:00,39.07,39.15,38.79,38.81,59041.5,29.7579,29.8189,29.5447,29.5599,59041.5
2018-12-11 09:40:00,38.81,39.03,38.79,38.95,38164.5,29.5599,29.7275,29.5447,29.6665,38164.5
2018-12-11 09:45:00,38.89,38.91,38.84,38.89,19396.5,29.6208,29.6361,29.5828,29.6208,19396.5
2018-12-11 09:50:00,38.89,38.93,38.83,38.91,13672.5,29.6208,29.6513,29.5751,29.6361,13672.5
2018-12-11 09:55:00,38.89,38.94,38.81,38.81,24088.5,29.6208,29.6589,29.5599,29.5599,24088.5
2018-12-11 10:00:00,38.82,38.98,38.8,38.95,18075.0,29.5675,29.6894,29.5523,29.6665,18075.0
2018-12-11 10:05:00,38.95,39.07,38.95,39.03,20373.0,29.6665,29.7579,29.6665,29.7275,20373.0
2018-12-11 10:10:00,39.03,39.03,38.81,38.83,19629.0,29.7275,29.7275,29.5599,29.5751,19629.0
2018-12-11 10:15:00,38.84,38.84,38.67,38.72,25740.0,29.5828,29.5828,29.4533,29.4914,25740.0
2018-12-11 10:20:00,38.7,38.87,38.7,38.87,14709.0,29.4761,29.6056,29.4761,29.6056,14709.0
2018-12-11 10:25:00,38.87,38.96,38.82,38.93,29353.5,29.6056,29.6742,29.5675,29.6513,29353.5
2018-12-11 10:30:00,38.94,38.98,38.86,38.9,18543.0,29.6589,29.6894,29.598,29.6285,18543.0
2018-12-11 10:35:00,38.89,38.89,38.77,38.82,39988.5,29.6208,29.6208,29.5294,29.5675,39988.5
2018-12-11 10:40:00,38.83,38.91,38.77,38.83,25348.5,29.5751,29.6361,29.5294,29.5751,25348.5
2018-12-11 10:45:00,38.86,38.87,38.67,38.69,14905.5,29.598,29.6056,29.4533,29.4685,14905.5
2018-12-11 10:50:00,38.7,38.76,38.68,38.74,13209.0,29.4761,29.5218,29.4609,29.5066,13209.0
2018-12-11 10:55:00,38.73,38.79,38.68,38.79,9750.0,29.499,29.5447,29.4609,29.5447,9750.0
2018-12-11 11:00:00,38.79,38.81,38.69,38.81,47703.0,29.5447,29.5599,29.4685,29.5599,47703.0
2018-12-11 11:05:00,38.81,38.87,38.77,38.87,24594.0,29.5599,29.6056,29.5294,29.6056,24594.0
2018-12-11 11:10:00,38.89,38.89,38.72,38.75,41166.0,29.6208,29.6208,29.4914,29.5142,41166.0
2018-12-11 11:15:00,38.75,38.82,38.71,38.82,26103.0,29.5142,29.5675,29.4837,29.5675,26103.0
2018-12-11 11:20:00,38.83,38.87,38.79,38.84,47712.0,29.5751,29.6056,29.5447,29.5828,47712.0
2018-12-11 11:25:00,38.83,38.83,38.73,38.81,40315.5,29.5751,29.5751,29.499,29.5599,40315.5
2018-12-11 11:30:00,38.81,38.83,38.73,38.77,32302.5,29.5599,29.5751,29.499,29.5294,32302.5
2018-12-11 11:35:00,38.76,38.94,38.76,38.93,30775.5,29.5218,29.6589,29.5218,29.6513,30775.5
2018-12-11 11:40:00,38.93,38.93,38.83,38.85,24442.5,29.6513,29.6513,29.5751,29.5904,24442.5
2018-12-11 11:45:00,38.83,38.92,38.82,38.9,17296.5,29.5751,29.6437,29.5675,29.6285,17296.5
2018-12-11 11:50:00,38.92,38.94,38.83,38.89,66789.0,29.6437,29.6589,29.5751,29.6208,66789.0
2018-12-11 11:55:00,38.87,38.93,38.85,38.89,71865.0,29.6056,29.6513,29.5904,29.6208,71865.0
2018-12-11 12:00:00,38.85,38.85,38.71,38.71,67572.0,29.5904,29.5904,29.4837,29.4837,67572.0
2018-12-11 12:05:00,38.72,38.77,38.68,38.76,45114.0,29.4914,29.5294,29.4609,29.5218,45114.0
2018-12-11 12:10:00,38.75,38.75,38.61,38.63,53557.5,29.5142,29.5142,29.4076,29.4228,53557.5
2018-12-11 12:15:00,38.61,38.62,38.51,38.62,37965.0,29.4076,29.4152,29.3314,29.4152,37965.0
2018-12-11 12:20:00,38.62,38.67,38.61,38.65,88248.0,29.4152,29.4533,29.4076,29.438,88248.0
2018-12-11 12:25:00,38.65,38.67,38.59,38.63,64864.5,29.438,29.4533,29.3923,29.4228,64864.5
2018-12-11 12:30:00,38.62,38.63,38.48,38.53,36928.5,29.4152,29.4228,29.3086,29.3466,36928.5
2018-12-11 12:35:00,38.54,38.59,38.52,38.53,19696.5,29.3543,29.3923,29.339,29.3466,19696.5
2018-12-11 12:40:00,38.53,38.65,38.49,38.62,24913.5,29.3466,29.438,29.3162,29.4152,24913.5
2018-12-11 12:45:00,38.62,38.65,38.58,38.61,27694.5,29.4152,29.438,29.3847,29.4076,27694.5
2018-12-11 12:50:00,38.59,38.59,38.54,38.55,17724.0,29.3923,29.3923,29.3543,29.3619,17724.0
2018-12-11 12:55:00,38.56,38.59,38.55,38.57,29416.5,29.3695,29.3923,29.3619,29.3771,29416.5
2018-12-11 13:00:00,38.57,38.63,38.54,38.61,36637.5,29.3771,29.4228,29.3543,29.4076,36637.5
2018-12-11 13:05:00,38.6,38.61,38.51,38.59,29410.5,29.4,29.4076,29.3314,29.3923,29410.5
2018-12-11 13:10:00,38.59,38.61,38.53,38.56,36783.0,29.3923,29.4076,29.3466,29.3695,36783.0
2018-12-11 13:15:00,38.56,38.69,38.55,38.67,28036.5,29.3695,29.4685,29.3619,29.4533,28036.5
2018-12-11 13:20:00,38.67,38.73,38.63,38.63,22249.5,29.4533,29.499,29.4228,29.4228,22249.5
2018-12-11 13:25:00,38.63,38.63,38.52,38.55,22788.0,29.4228,29.4228,29.339,29.3619,22788.0
2018-12-11 13:30:00,38.55,38.55,38.47,38.51,18027.0,29.3619,29.3619,29.3009,29.3314,18027.0
2018-12-11 13:35:00,38.51,38.6,38.49,38.6,26941.5,29.3314,29.4,29.3162,29.4,26941.5
2018-12-11 13:40:00,38.58,38.58,38.41,38.41,52059.0,29.3847,29.3847,29.2552,29.2552,52059.0
2018-12-11 13:45:00,38.42,38.44,38.37,38.38,21970.5,29.2629,29.2781,29.2248,29.2324,21970.5
2018-12-11 13:50:00,38.37,38.43,38.34,38.38,49903.5,29.2248,29.2705,29.2019,29.2324,49903.5
2018-12-11 13:55:00,38.38,38.43,38.35,38.41,32500.5,29.2324,29.2705,29.2095,29.2552,32500.5
2018-12-11 14:00:00,38.41,38.47,38.38,38.39,24556.5,29.2552,29.3009,29.2324,29.24,24556.5
2018-12-11 14:05:00,38.4,38.42,38.32,38.35,37863.0,29.2476,29.2629,29.1867,29.2095,37863.0
2018-12-11 14:10:00,38.33,38.37,38.3,38.36,24486.0,29.1943,29.2248,29.1715,29.2172,24486.0
2018-12-11 14:15:00,38.33,38.46,38.26,38.45,52063.5,29.1943,29.2933,29.141,29.2857,52063.5
2018-12-11 14:20:00,38.45,38.54,38.4,38.54,68134.5,29.2857,29.3543,29.2476,29.3543,68134.5
2018-12-11 14:25:00,38.55,38.8,38.55,38.75,110260.5,29.3619,29.5523,29.3619,29.5142,110260.5
2018-12-11 14:30:00,38.74,38.8,38.68,38.68,30489.0,29.5066,29.5523,29.4609,29.4609,30489.0
2018-12-11 14:35:00,38.69,38.73,38.6,38.64,44962.5,29.4685,29.499,29.4,29.4304,44962.5
2018-12-11 14:40:00,38.65,38.75,38.65,38.73,30420.0,29.438,29.5142,29.438,29.499,30420.0
2018-12-11 14:45:00,38.72,38.8,38.63,38.64,33262.5,29.4914,29.5523,29.4228,29.4304,33262.5
2018-12-11 14:50:00,38.65,38.69,38.6,38.65,55126.5,29.438,29.4685,29.4,29.438,55126.5
2018-12-11 14:55:00,38.65,38.68,38.55,38.59,31104.0,29.438,29.4609,29.3619,29.3923,31104.0
2018-12-11 15:00:00,38.59,38.6,38.45,38.52,43372.5,29.3923,29.4,29.2857,29.339,43372.5
2018-12-11 15:05:00,38.52,38.59,38.47,38.59,39697.5,29.339,29.3923,29.3009,29.3923,39697.5
2018-12-11 15:10:00,38.59,38.74,38.57,38.7,556288.5,29.3923,29.5066,29.3771,29.4761,556288.5
2018-12-11 15:15:00,38.7,38.72,38.58,38.61,76198.5,29.4761,29.4914,29.3847,29.4076,76198.5
2018-12-11 15:20:00,38.61,38.68,38.6,38.63,78039.0,29.4076,29.4609,29.4,29.4228,78039.0
2018-12-11 15:25:00,38.63,38.69,38.62,38.65,54673.5,29.4228,29.4685,29.4152,29.438,54673.5
2018-12-11 15:30:00,38.65,38.79,38.65,38.67,66385.5,29.438,29.5447,29.438,29.4533,66385.5
2018-12-11 15:35:00,38.66,38.68,38.57,38.64,86920.5,29.4457,29.4609,29.3771,29.4304,86920.5
2018-12-11 15:40:00,38.62,38.65,38.53,38.56,117613.5,29.4152,29.438,29.3466,29.3695,117613.5
2018-12-11 15:45:00,38.56,38.59,38.53,38.53,79624.5,29.3695,29.3923,29.3466,29.3466,79624.5
2018-12-11 15:50:00,38.53,38.59,38.49,38.54,157191.0,29.3466,29.3923,29.3162,29.3543,157191.0
2018-12-11 15:55:00,38.53,38.57,38.5,38.54,235858.5,29.3466,29.3771,29.3238,29.3543,235858.5
2018-12-12 09:30:00,39.13,39.4,39.13,39.22,47889.0,29.8036,30.0093,29.8036,29.8722,47889.0
2018-12-12 09:35:00,39.22,39.37,39.21,39.33,15843.0,29.8722,29.9864,29.8646,29.956,15843.0
2018-12-12 09:40:00,39.34,39.37,39.21,39.27,19956.0,29.9636,29.9864,29.8646,29.9103,19956.0
2018-12-12 09:45:00,39.25,39.37,39.2,39.35,20424.0,29.895,29.9864,29.857,29.9712,20424.0
2018-12-12 09:50:00,39.39,39.4,39.29,39.31,24723.0,30.0017,30.0093,29.9255,29.9407,24723.0
2018-12-12 09:55:00,39.31,39.5,39.29,39.43,30849.0,29.9407,30.0855,29.9255,30.0321,30849.0
2018-12-12 10:00:00,39.43,39.46,39.35,39.46,35197.5,30.0321,30.055,29.9712,30.055,35197.5
2018-12-12 10:05:00,39.47,39.55,39.35,39.53,35356.5,30.0626,30.1235,29.9712,30.1083,35356.5
2018-12-12 10:10:00,39.56,39.8,39.52,39.79,44293.5,30.1312,30.314,30.1007,30.3063,44293.5
2018-12-12 10:15:00,39.8,39.84,39.7,39.82,59212.5,30.314,30.3444,30.2378,30.3292,59212.5
2018-12-12 10:20:00,39.82,39.83,39.72,39.76,12096.0,30.3292,30.3368,30.253,30.2835,12096.0
2018-12-12 10:25:00,39.77,39.78,39.65,39.73,59526.0,30.2911,30.2987,30.1997,30.2606,59526.0
2018-12-12 10:30:00,39.71,39.77,39.65,39.67,46819.5,30.2454,30.2911,30.1997,30.2149,46819.5
2018-12-12 10:35:00,39.68,39.69,39.47,39.49,15175.5,30.2226,30.2302,30.0626,30.0778,15175.5
2018-12-12 10:40:00,39.49,39.53,39.42,39.53,13797.0,30.0778,30.1083,30.0245,30.1083,13797.0
2018-12-12 10:45:00,39.54,39.59,39.47,39.59,12030.0,30.1159,30.154,30.0626,30.154,12030.0
2018-12-12 10:50:00,39.62,39.67,39.58,39.66,36331.5,30.1769,30.2149,30.1464,30.2073,36331.5
2018-12-12 10:55:00,39.67,39.77,39.66,39.7,21489.0,30.2149,30.2911,30.2073,30.2378,21489.0
2018-12-12 11:00:00,39.71,39.75,39.65,39.73,33640.5,30.2454,30.2759,30.1997,30.2606,33640.5
2018-12-12 11:05:00,39.73,39.73,39.61,39.68,22756.5,30.2606,30.2606,30.1692,30.2226,22756.5
2018-12-12 11:10:00,39.69,39.73,39.63,39.73,21235.5,30.2302,30.2606,30.1845,30.2606,21235.5
2018-12-12 11:15:00,39.73,39.81,39.7,39.75,9153.0,30.2606,30.3216,30.2378,30.2759,9153.0
2018-12-12 11:20:00,39.71,39.79,39.71,39.77,11481.0,30.2454,30.3063,30.2454,30.2911,11481.0
2018-12-12 11:25:00,39.79,39.82,39.71,39.72,9625.5,30.3063,30.3292,30.2454,30.253,9625.5
2018-12-12 11:30:00,39.74,39.74,39.65,39.67,12201.0,30.2683,30.2683,30.1997,30.2149,12201.0
2018-12-12 11:35:00,39.67,39.71,39.65,39.67,11121.0,30.2149,30.2454,30.1997,30.2149,11121.0
2018-12-12 11:40:00,39.67,39.72,39.65,39.72,10407.0,30.2149,30.253,30.1997,30.253,10407.0
2018-12-12 11:45:00,39.72,39.76,39.7,39.75,11062.5,30.253,30.2835,30.2378,30.2759,11062.5
2018-12-12 11:50:00,39.75,39.8,39.7,39.71,10564.5,30.2759,30.314,30.2378,30.2454,10564.5
2018-12-12 11:55:00,39.71,39.74,39.64,39.74,12864.0,30.2454,30.2683,30.1921,30.2683,12864.0
2018-12-12 12:00:00,39.75,39.8,39.73,39.77,13104.0,30.2759,30.314,30.2606,30.2911,13104.0
2018-12-12 12:05:00,39.76,39.8,39.71,39.79,12813.0,30.2835,30.314,30.2454,30.3063,12813.0
2018-12-12 12:10:00,39.79,39.81,39.73,39.77,13929.0,30.3063,30.3216,30.2606,30.2911,13929.0
2018-12-12 12:15:00,39.76,39.92,39.76,39.91,29970.0,30.2835,30.4053,30.2835,30.3977,29970.0
2018-12-12 12:20:00,39.91,39.92,39.84,39.87,21561.0,30.3977,30.4053,30.3444,30.3673,21561.0
2018-12-12 12:25:00,39.87,39.95,39.87,39.93,32628.0,30.3673,30.4282,30.3673,30.413,32628.0
2018-12-12 12:30:00,39.94,39.94,39.75,39.79,35736.0,30.4206,30.4206,30.2759,30.3063,35736.0
2018-12-12 12:35:00,39.79,39.81,39.69,39.69,18409.5,30.3063,30.3216,30.2302,30.2302,18409.5
2018-12-12 12:40:00,39.69,39.75,39.69,39.74,25119.0,30.2302,30.2759,30.2302,30.2683,25119.0
2018-12-12 12:45:00,39.74,39.74,39.69,39.71,29443.5,30.2683,30.2683,30.2302,30.2454,29443.5
2018-12-12 12:50:00,39.71,39.77,39.71,39.73,18853.5,30.2454,30.2911,30.2454,30.2606,18853.5
2018-12-12 12:55:00,39.73,39.77,39.67,39.67,26662.5,30.2606,30.2911,30.2149,30.2149,26662.5
2018-12-12 13:00:00,39.68,39.72,39.67,39.71,26488.5,30.2226,30.253,30.2149,30.2454,26488.5
2018-12-12 13:05:00,39.71,39.71,39.63,39.68,39172.5,30.2454,30.2454,30.1845,30.2226,39172.5
2018-12-12 13:10:00,39.68,39.73,39.67,39.67,24009.0,30.2226,30.2606,30.2149,30.2149,24009.0
2018-12-12 13:15:00,39.67,39.69,39.63,39.64,46654.5,30.2149,30.2302,30.1845,30.1921,46654.5
2018-12-12 13:20:00,39.64,39.64,39.57,39.59,39754.5,30.1921,30.1921,30.1388,30.154,39754.5
2018-12-12 13:25:00,39.59,39.67,39.57,39.66,31798.5,30.154,30.2149,30.1388,30.2073,31798.5
2018-12-12 13:30:00,39.65,39.66,39.62,39.65,23256.0,30.1997,30.2073,30.1769,30.1997,23256.0
2018-12-12 13:35:00,39.65,39.65,39.49,39.5,26565.0,30.1997,30.1997,30.0778,30.0855,26565.0
2018-12-12 13:40:00,39.5,39.51,39.4,39.42,29010.0,30.0855,30.0931,30.0093,30.0245,29010.0
2018-12-12 13:45:00,39.42,39.47,39.38,39.47,56148.0,30.0245,30.0626,29.9941,30.0626,56148.0
2018-12-12 13:50:00,39.47,39.49,39.42,39.45,30729.0,30.0626,30.0778,30.0245,30.0474,30729.0
2018-12-12 13:55:00,39.43,39.49,39.37,39.47,51571.5,30.0321,30.0778,29.9864,30.0626,51571.5
2018-12-12 14:00:00,39.48,39.53,39.43,39.45,25450.5,30.0702,30.1083,30.0321,30.0474,25450.5
2018-12-12 14:05:00,39.47,39.52,39.45,39.47,48493.5,30.0626,30.1007,30.0474,30.0626,48493.5
2018-12-12 14:10:00,39.47,39.52,39.45,39.51,70924.5,30.0626,30.1007,30.0474,30.0931,70924.5
2018-12-12 14:15:00,39.51,39.55,39.49,39.55,27258.0,30.0931,30.1235,30.0778,30.1235,27258.0
2018-12-12 14:20:00,39.57,39.58,39.47,39.51,40905.0,30.1388,30.1464,30.0626,30.0931,40905.0
2018-12-12 14:25:00,39.51,39.53,39.41,39.45,74614.5,30.0931,30.1083,30.0169,30.0474,74614.5
2018-12-12 14:30:00,39.45,39.45,39.31,39.35,50545.5,30.0474,30.0474,29.9407,29.9712,50545.5
2018-12-12 14:35:00,39.36,39.37,39.31,39.35,29685.0,29.9788,29.9864,29.9407,29.9712,29685.0
2018-12-12 14:40:00,39.35,39.37,39.27,39.32,39805.5,29.9712,29.9864,29.9103,29.9484,39805.5
2018-12-12 14:45:00,39.31,39.33,39.23,39.23,27903.0,29.9407,29.956,29.8798,29.8798,27903.0
2018-12-12 14:50:00,39.23,39.25,39.13,39.19,77430.0,29.8798,29.895,29.8036,29.8493,77430.0
2018-12-12 14:55:00,39.19,39.19,39.11,39.13,62529.0,29.8493,29.8493,29.7884,29.8036,62529.0
2018-12-12 15:00:00,39.13,39.2,39.09,39.13,121518.0,29.8036,29.857,29.7732,29.8036,121518.0
2018-12-12 15:05:00,39.13,39.14,39.05,39.11,54442.5,29.8036,29.8113,29.7427,29.7884,54442.5
2018-12-12 15:10:00,39.11,39.2,39.11,39.13,41526.0,29.7884,29.857,29.7884,29.8036,41526.0
2018-12-12 15:15:00,39.11,39.19,39.07,39.11,82873.5,29.7884,29.8493,29.7579,29.7884,82873.5
2018-12-12 15:20:00,39.12,39.13,39.03,39.03,35877.0,29.796,29.8036,29.7275,29.7275,35877.0
2018-12-12 15:25:00,39.04,39.1,38.92,38.93,58419.0,29.7351,29.7808,29.6437,29.6513,58419.0
2018-12-12 15:30:00,38.93,39.03,38.92,39.01,44821.5,29.6513,29.7275,29.6437,29.7122,44821.5
2018-12-12 15:35:00,39.02,39.15,39.01,39.15,27853.5,29.7199,29.8189,29.7122,29.8189,27853.5
2018-12-12 15:40:00,39.15,39.17,38.95,39.07,69780.0,29.8189,29.8341,29.6665,29.7579,69780.0
2018-12-12 15:45:00,39.05,39.05,39.0,39.02,39481.5,29.7427,29.7427,29.7046,29.7199,39481.5
2018-12-12 15:50:00,39.03,39.03,38.98,39.02,73567.5,29.7275,29.7275,29.6894,29.7199,73567.5
2018-12-12 15:55:00,39.01,39.02,38.91,38.94,166218.0,29.7122,29.7199,29.6361,29.6589,166218.0
2018-12-13 09:30:00,37.92,38.21,37.78,38.01,83793.0,29.89,30.1185,29.7796,29.9609,83793.0
2018-12-13 09:35:00,38.07,38.13,38.04,38.04,18310.5,30.0082,30.0555,29.9845,29.9845,18310.5
2018-12-13 09:40:00,38.0,38.05,37.87,37.93,35586.0,29.953,29.9924,29.8505,29.8978,35586.0
2018-12-13 09:45:00,37.92,38.09,37.9,38.01,74655.0,29.89,30.024,29.8742,29.9609,74655.0
2018-12-13 09:50:00,38.03,38.03,37.92,37.93,35857.5,29.9767,29.9767,29.89,29.8978,35857.5
2018-12-13 09:55:00,37.95,38.06,37.87,37.88,29104.5,29.9136,30.0003,29.8505,29.8584,29104.5
2018-12-13 10:00:00,37.88,38.07,37.87,38.07,33798.0,29.8584,30.0082,29.8505,30.0082,33798.0
2018-12-13 10:05:00,38.08,38.13,38.07,38.09,13326.0,30.0161,30.0555,30.0082,30.024,13326.0
2018-12-13 10:10:00,38.09,38.25,38.04,38.17,19888.5,30.024,30.1501,29.9845,30.087,19888.5
2018-12-13 10:15:00,38.14,38.15,38.04,38.07,8917.5,30.0634,30.0713,29.9845,30.0082,8917.5
2018-12-13 10:20:00,38.06,38.17,38.03,38.13,18082.5,30.0003,30.087,29.9767,30.0555,18082.5
2018-12-13 10:25:00,38.15,38.23,38.06,38.09,20230.5,30.0713,30.1343,30.0003,30.024,20230.5
2018-12-13 10:30:00,38.1,38.16,38.04,38.16,8190.0,30.0318,30.0791,29.9845,30.0791,8190.0
2018-12-13 10:35:00,38.14,38.25,38.13,38.17,18627.0,30.0634,30.1501,30.0555,30.087,18627.0
2018-12-13 10:40:00,38.18,38.21,38.14,38.16,23523.0,30.0949,30.1185,30.0634,30.0791,23523.0
2018-12-13 10:45:00,38.16,38.22,38.07,38.11,12955.5,30.0791,30.1264,30.0082,30.0397,12955.5
2018-12-13 10:50:00,38.11,38.11,38.0,38.08,14211.0,30.0397,30.0397,29.953,30.0161,14211.0
2018-12-13 10:55:00,38.09,38.14,38.08,38.12,8712.0,30.024,30.0634,30.0161,30.0476,8712.0
2018-12-13 11:00:00,38.05,38.07,37.97,37.97,8760.0,29.9924,30.0082,29.9294,29.9294,8760.0
2018-12-13 11:05:00,37.97,38.09,37.97,38.05,20991.0,29.9294,30.024,29.9294,29.9924,20991.0
2018-12-13 11:10:00,38.05,38.05,37.95,37.96,12324.0,29.9924,29.9924,29.9136,29.9215,12324.0
2018-12-13 11:15:00,37.95,37.97,37.88,37.93,38976.0,29.9136,29.9294,29.8584,29.8978,38976.0
2018-12-13 11:20:00,37.92,38.02,37.89,37.98,36384.0,29.89,29.9688,29.8663,29.9373,36384.0
2018-12-13 11:25:00,38.01,38.07,37.99,38.0,17739.0,29.9609,30.0082,29.9451,29.953,17739.0
2018-12-13 11:30:00,37.99,38.07,37.96,38.07,27999.0,29.9451,30.0082,29.9215,30.0082,27999.0
2018-12-13 11:35:00,38.06,38.07,37.99,38.01,8656.5,30.0003,30.0082,29.9451,29.9609,8656.5
2018-12-13 11:40:00,38.01,38.15,37.98,38.14,25252.5,29.9609,30.0713,29.9373,30.0634,25252.5
2018-12-13 11:45:00,38.12,38.13,38.07,38.09,10978.5,30.0476,30.0555,30.0082,30.024,10978.5
2018-12-13 11:50:00,38.07,38.13,38.05,38.07,19306.5,30.0082,30.0555,29.9924,30.0082,19306.5
2018-12-13 11:55:00,38.08,38.11,38.04,38.06,25686.0,30.0161,30.0397,29.9845,30.0003,25686.0
2018-12-13 12:00:00,38.05,38.11,37.97,38.01,50220.0,29.9924,30.0397,29.9294,29.9609,50220.0
2018-12-13 12:05:00,37.99,38.03,37.96,38.0,38472.0,29.9451,29.9767,29.9215,29.953,38472.0
2018-12-13 12:10:00,37.98,38.11,37.96,38.06,146607.0,29.9373,30.0397,29.9215,30.0003,146607.0
2018-12-13 12:15:00,38.06,38.07,37.97,38.04,23787.0,30.0003,30.0082,29.9294,29.9845,23787.0
2018-12-13 12:20:00,38.03,38.06,37.99,38.0,21510.0,29.9767,30.0003,29.9451,29.953,21510.0
2018-12-13 12:25:00,38.01,38.03,37.99,38.01,31635.0,29.9609,29.9767,29.9451,29.9609,31635.0
2018-12-13 12:30:00,38.02,38.05,37.92,37.94,55105.5,29.9688,29.9924,29.89,29.9057,55105.5
2018-12-13 12:35:00,37.94,38.07,37.94,38.05,30792.0,29.9057,30.0082,29.9057,29.9924,30792.0
2018-12-13 12:40:00,38.05,38.05,37.93,37.94,23986.5,29.9924,29.9924,29.8978,29.9057,23986.5
2018-12-13 12:45:00,37.93,37.97,37.91,37.94,42123.0,29.8978,29.9294,29.8821,29.9057,42123.0
2018-12-13 12:50:00,37.94,38.1,37.94,38.08,127548.0,29.9057,30.0318,29.9057,30.0161,127548.0
2018-12-13 12:55:00,38.07,38.09,38.03,38.05,17014.5,30.0082,30.024,29.9767,29.9924,17014.5
2018-12-13 13:00:00,38.05,38.08,38.0,38.01,29236.5,29.9924,30.0161,29.953,29.9609,29236.5
2018-12-13 13:05:00,38.01,38.05,37.95,38.03,26869.5,29.9609,29.9924,29.9136,29.9767,26869.5
2018-12-13 13:10:00,38.04,38.06,38.0,38.05,29547.0,29.9845,30.0003,29.953,29.9924,29547.0
2018-12-13 13:15:00,38.05,38.11,38.03,38.03,13438.5,29.9924,30.0397,29.9767,29.9767,13438.5
2018-12-13 13:20:00,38.04,38.11,38.03,38.08,27615.0,29.9845,30.0397,29.9767,30.0161,27615.0
2018-12-13 13:25:00,38.09,38.09,38.0,38.07,27183.0,30.024,30.024,29.953,30.0082,27183.0
2018-12-13 13:30:00,38.05,38.14,38.05,38.09,15274.5,29.9924,30.0634,29.9924,30.024,15274.5
2018-12-13 13:35:00,38.06,38.15,38.04,38.11,16600.5,30.0003,30.0713,29.9845,30.0397,16600.5
2018-12-13 13:40:00,38.14,38.16,38.07,38.08,21900.0,30.0634,30.0791,30.0082,30.0161,21900.0
2018-12-13 13:45:00,38.09,38.11,37.99,38.0,36286.5,30.024,30.0397,29.9451,29.953,36286.5
2018-12-13 13:50:00,37.99,38.03,37.93,37.95,27160.5,29.9451,29.9767,29.8978,29.9136,27160.5
2018-12-13 13:55:00,37.94,38.0,37.87,37.92,156051.0,29.9057,29.953,29.8505,29.89,156051.0
2018-12-13 14:00:00,37.93,38.0,37.9,37.97,60816.0,29.8978,29.953,29.8742,29.9294,60816.0
2018-12-13 14:05:00,37.99,38.0,37.94,37.95,33228.0,29.9451,29.953,29.9057,29.9136,33228.0
2018-12-13 14:10:00,37.93,37.97,37.88,37.89,32698.5,29.8978,29.9294,29.8584,29.8663,32698.5
2018-12-13 14:15:00,37.88,37.96,37.87,37.93,31569.0,29.8584,29.9215,29.8505,29.8978,31569.0
2018-12-13 14:20:00,37.94,37.99,37.91,37.96,39220.5,29.9057,29.9451,29.8821,29.9215,39220.5
2018-12-13 14:25:00,37.96,37.99,37.88,37.97,34713.0,29.9215,29.9451,29.8584,29.9294,34713.0
2018-12-13 14:30:00,37.97,38.03,37.93,38.01,42273.0,29.9294,29.9767,29.8978,29.9609,42273.0
2018-12-13 14:35:00,38.0,38.03,37.97,38.01,42504.0,29.953,29.9767,29.9294,29.9609,42504.0
2018-12-13 14:40:00,38.01,38.03,37.99,38.01,17757.0,29.9609,29.9767,29.9451,29.9609,17757.0
2018-12-13 14:45:00,38.01,38.06,37.99,38.02,46023.0,29.9609,30.0003,29.9451,29.9688,46023.0
2018-12-13 14:50:00,38.03,38.11,38.03,38.06,52515.0,29.9767,30.0397,29.9767,30.0003,52515.0
2018-12-13 14:55:00,38.07,38.17,38.07,38.13,34623.0,30.0082,30.087,30.0082,30.0555,34623.0
2018-12-13 15:00:00,38.14,38.15,38.11,38.13,32323.5,30.0634,30.0713,30.0397,30.0555,32323.5
2018-12-13 15:05:00,38.13,38.16,38.1,38.11,25417.5,30.0555,30.0791,30.0318,30.0397,25417.5
2018-12-13 15:10:00,38.11,38.18,38.09,38.18,30291.0,30.0397,30.0949,30.024,30.0949,30291.0
2018-12-13 15:15:00,38.19,38.26,38.18,38.24,32419.5,30.1028,30.158,30.0949,30.1422,32419.5
2018-12-13 15:20:00,38.25,38.25,38.19,38.19,54292.5,30.1501,30.1501,30.1028,30.1028,54292.5
2018-12-13 15:25:00,38.19,38.19,38.09,38.13,56254.5,30.1028,30.1028,30.024,30.0555,56254.5
2018-12-13 15:30:00,38.12,38.19,38.09,38.17,61612.5,30.0476,30.1028,30.024,30.087,61612.5
2018-12-13 15:35:00,38.16,38.17,38.07,38.14,47254.5,30.0791,30.087,30.0082,30.0634,47254.5
2018-12-13 15:40:00,38.13,38.29,38.13,38.27,81177.0,30.0555,30.1816,30.0555,30.1658,81177.0
2018-12-13 15:45:00,38.27,38.31,38.19,38.19,81691.5,30.1658,30.1974,30.1028,30.1028,81691.5
2018-12-13 15:50:00,38.18,38.18,38.12,38.13,75835.5,30.0949,30.0949,30.0476,30.0555,75835.5
2018-12-13 15:55:00,38.13,38.26,38.12,38.22,377140.5,30.0555,30.158,30.0476,30.1264,377140.5
2018-12-14 09:30:00,37.82,38.09,37.78,37.91,37851.0,29.8111,30.024,29.7796,29.8821,37851.0
2018-12-14 09:35:00,37.93,38.17,37.93,38.17,13983.0,29.8978,30.087,29.8978,30.087,13983.0
2018-12-14 09:40:00,38.16,38.3,38.14,38.29,11668.5,30.0791,30.1895,30.0634,30.1816,11668.5
2018-12-14 09:45:00,38.29,38.31,38.2,38.24,11437.5,30.1816,30.1974,30.1107,30.1422,11437.5
2018-12-14 09:50:00,38.23,38.25,38.17,38.18,7962.0,30.1343,30.1501,30.087,30.0949,7962.0
2018-12-14 09:55:00,38.16,38.25,38.15,38.23,29452.5,30.0791,30.1501,30.0713,30.1343,29452.5
2018-12-14 10:00:00,38.23,38.23,38.13,38.16,43012.5,30.1343,30.1343,30.0555,30.0791,43012.5
2018-12-14 10:05:00,38.17,38.22,38.13,38.21,49441.5,30.087,30.1264,30.0555,30.1185,49441.5
2018-12-14 10:10:00,38.22,38.24,38.17,38.24,31828.5,30.1264,30.1422,30.087,30.1422,31828.5
2018-12-14 10:15:00,38.25,38.3,38.18,38.28,52195.5,30.1501,30.1895,30.0949,30.1737,52195.5
2018-12-14 10:20:00,38.29,38.31,38.25,38.26,19108.5,30.1816,30.1974,30.1501,30.158,19108.5
2018-12-14 10:25:00,38.27,38.3,38.15,38.18,15037.5,30.1658,30.1895,30.0713,30.0949,15037.5
2018-12-14 10:30:00,38.17,38.17,37.97,38.02,79668.0,30.087,30.087,29.9294,29.9688,79668.0
2018-12-14 10:35:00,37.99,38.12,37.99,38.12,18529.5,29.9451,30.0476,29.9451,30.0476,18529.5
2018-12-14 10:40:00,38.11,38.13,38.05,38.06,10363.5,30.0397,30.0555,29.9924,30.0003,10363.5
2018-12-14 10:45:00,38.07,38.17,38.03,38.1,11550.0,30.0082,30.087,29.9767,30.0318,11550.0
2018-12-14 10:50:00,38.09,38.11,38.04,38.05,13477.5,30.024,30.0397,29.9845,29.9924,13477.5
2018-12-14 10:55:00,38.04,38.05,37.92,37.92,20874.0,29.9845,29.9924,29.89,29.89,20874.0
2018-12-14 11:00:00,37.91,37.99,37.91,37.97,22189.5,29.8821,29.9451,29.8821,29.9294,22189.5
2018-12-14 11:05:00,37.97,38.05,37.97,38.01,11596.5,29.9294,29.9924,29.9294,29.9609,11596.5
2018-12-14 11:10:00,38.01,38.03,37.93,37.94,14593.5,29.9609,29.9767,29.8978,29.9057,14593.5
2018-12-14 11:15:00,37.93,38.01,37.91,38.01,15571.5,29.8978,29.9609,29.8821,29.9609,15571.5
2018-12-14 11:20:00,38.01,38.03,37.9,37.9,17623.5,29.9609,29.9767,29.8742,29.8742,17623.5
2018-12-14 11:25:00,37.9,38.0,37.89,37.97,22539.0,29.8742,29.953,29.8663,29.9294,22539.0
2018-12-14 11:30:00,37.98,38.09,37.98,38.07,8100.0,29.9373,30.024,29.9373,30.0082,8100.0
2018-12-14 11:35:00,38.08,38.09,37.99,38.03,10386.0,30.0161,30.024,29.9451,29.9767,10386.0
2018-12-14 11:40:00,38.03,38.03,37.95,37.97,9228.0,29.9767,29.9767,29.9136,29.9294,9228.0
2018-12-14 11:45:00,37.92,37.94,37.79,37.81,17049.0,29.89,29.9057,29.7875,29.8033,17049.0
2018-12-14 11:50:00,37.81,37.84,37.74,37.83,14895.0,29.8033,29.8269,29.7481,29.819,14895.0
2018-12-14 11:55:00,37.85,37.85,37.75,37.79,12855.0,29.8348,29.8348,29.756,29.7875,12855.0
2018-12-14 12:00:00,37.81,37.83,37.77,37.79,25230.0,29.8033,29.819,29.7717,29.7875,25230.0
2018-12-14 12:05:00,37.79,37.81,37.77,37.79,18991.5,29.7875,29.8033,29.7717,29.7875,18991.5
2018-12-14 12:10:00,37.79,37.86,37.77,37.85,23872.5,29.7875,29.8427,29.7717,29.8348,23872.5
2018-12-14 12:15:00,37.85,37.95,37.84,37.93,11458.5,29.8348,29.9136,29.8269,29.8978,11458.5
2018-12-14 12:20:00,37.94,37.96,37.89,37.92,12645.0,29.9057,29.9215,29.8663,29.89,12645.0
2018-12-14 12:25:00,37.91,37.91,37.87,37.91,9916.5,29.8821,29.8821,29.8505,29.8821,9916.5
2018-12-14 12:30:00,37.9,37.97,37.9,37.94,15247.5,29.8742,29.9294,29.8742,29.9057,15247.5
2018-12-14 12:35:00,37.95,37.99,37.93,37.95,32448.0,29.9136,29.9451,29.8978,29.9136,32448.0
2018-12-14 12:40:00,37.93,37.96,37.92,37.95,12414.0,29.8978,29.9215,29.89,29.9136,12414.0
2018-12-14 12:45:00,37.95,37.96,37.89,37.89,15703.5,29.9136,29.9215,29.8663,29.8663,15703.5
2018-12-14 12:50:00,37.9,37.9,37.87,37.89,10233.0,29.8742,29.8742,29.8505,29.8663,10233.0
2018-12-14 12:55:00,37.9,37.91,37.89,37.9,8218.5,29.8742,29.8821,29.8663,29.8742,8218.5
2018-12-14 13:00:00,37.89,37.89,37.82,37.84,14227.5,29.8663,29.8663,29.8111,29.8269,14227.5
2018-12-14 13:05:00,37.85,37.93,37.83,37.93,19807.5,29.8348,29.8978,29.819,29.8978,19807.5
2018-12-14 13:10:00,37.93,37.96,37.91,37.92,11997.0,29.8978,29.9215,29.8821,29.89,11997.0
2018-12-14 13:15:00,37.93,37.93,37.89,37.89,8844.0,29.8978,29.8978,29.8663,29.8663,8844.0
2018-12-14 13:20:00,37.89,37.9,37.86,37.89,14040.0,29.8663,29.8742,29.8427,29.8663,14040.0
2018-12-14 13:25:00,37.89,37.93,37.88,37.89,17169.0,29.8663,29.8978,29.8584,29.8663,17169.0
2018-12-14 13:30:00,37.88,37.9,37.8,37.82,14548.5,29.8584,29.8742,29.7954,29.8111,14548.5
2018-12-14 13:35:00,37.8,37.87,37.79,37.86,16375.5,29.7954,29.8505,29.7875,29.8427,16375.5
2018-12-14 13:40:00,37.87,37.91,37.87,37.89,15865.5,29.8505,29.8821,29.8505,29.8663,15865.5
2018-12-14 13:45:00,37.89,37.93,37.85,37.87,16474.5,29.8663,29.8978,29.8348,29.8505,16474.5
2018-12-14 13:50:00,37.87,37.89,37.86,37.87,10629.0,29.8505,29.8663,29.8427,29.8505,10629.0
2018-12-14 13:55:00,37.86,37.87,37.81,37.81,9615.0,29.8427,29.8505,29.8033,29.8033,9615.0
2018-12-14 14:00:00,37.81,37.83,37.78,37.8,20302.5,29.8033,29.819,29.7796,29.7954,20302.5
2018-12-14 14:05:00,37.82,37.87,37.82,37.83,10621.5,29.8111,29.8505,29.8111,29.819,10621.5
2018-12-14 14:10:00,37.83,37.85,37.76,37.79,20080.5,29.819,29.8348,29.7638,29.7875,20080.5
2018-12-14 14:15:00,37.79,37.85,37.77,37.81,24717.0,29.7875,29.8348,29.7717,29.8033,24717.0
2018-12-14 14:20:00,37.81,37.88,37.81,37.88,25195.5,29.8033,29.8584,29.8033,29.8584,25195.5
2018-12-14 14:25:00,37.88,37.91,37.85,37.89,36408.0,29.8584,29.8821,29.8348,29.8663,36408.0
2018-12-14 14:30:00,37.89,37.89,37.79,37.81,44590.5,29.8663,29.8663,29.7875,29.8033,44590.5
2018-12-14 14:35:00,37.8,37.83,37.71,37.72,36766.5,29.7954,29.819,29.7244,29.7323,36766.5
2018-12-14 14:40:00,37.73,37.79,37.69,37.71,19345.5,29.7402,29.7875,29.7087,29.7244,19345.5
2018-12-14 14:45:00,37.71,37.75,37.7,37.72,18043.5,29.7244,29.756,29.7165,29.7323,18043.5
2018-12-14 14:50:00,37.73,37.77,37.69,37.71,21723.0,29.7402,29.7717,29.7087,29.7244,21723.0
2018-12-14 14:55:00,37.71,37.85,37.7,37.85,26002.5,29.7244,29.8348,29.7165,29.8348,26002.5
2018-12-14 15:00:00,37.84,37.91,37.8,37.8,21745.5,29.8269,29.8821,29.7954,29.7954,21745.5
2018-12-14 15:05:00,37.8,37.87,37.8,37.81,19177.5,29.7954,29.8505,29.7954,29.8033,19177.5
2018-12-14 15:10:00,37.82,37.97,37.82,37.92,34471.5,29.8111,29.9294,29.8111,29.89,34471.5
2018-12-14 15:15:00,37.91,37.95,37.91,37.94,22513.5,29.8821,29.9136,29.8821,29.9057,22513.5
2018-12-14 15:20:00,37.94,37.94,37.86,37.87,42850.5,29.9057,29.9057,29.8427,29.8505,42850.5
2018-12-14 15:25:00,37.86,37.88,37.82,37.82,21271.5,29.8427,29.8584,29.8111,29.8111,21271.5
2018-12-14 15:30:00,37.82,37.83,37.73,37.76,40191.0,29.8111,29.819,29.7402,29.7638,40191.0
2018-12-14 15:35:00,37.75,37.77,37.74,37.75,27310.5,29.756,29.7717,29.7481,29.756,27310.5
2018-12-14 15:40:00,37.75,37.78,37.72,37.74,53049.0,29.756,29.7796,29.7323,29.7481,53049.0
2018-12-14 15:45:00,37.73,37.75,37.69,37.73,58701.0,29.7402,29.756,29.7087,29.7402,58701.0
2018-12-14 15:50:00,37.73,37.75,37.72,37.73,44386.5,29.7402,29.756,29.7323,29.7402,44386.5
2018-12-14 15:55:00,37.74,37.79,37.68,37.71,212310.0,29.7481,29.7875,29.7008,29.7244,212310.0
2018-12-17 09:30:00,37.68,37.73,37.51,37.73,58780.5,29.7008,29.7402,29.5668,29.7402,58780.5
2018-12-17 09:35:00,37.75,37.94,37.73,37.79,12847.5,29.756,29.9057,29.7402,29.7875,12847.5
2018-12-17 09:40:00,37.75,37.8,37.55,37.59,15412.5,29.756,29.7954,29.5983,29.6298,15412.5
2018-12-17 09:45:00,37.65,37.73,37.61,37.63,12418.5,29.6771,29.7402,29.6456,29.6614,12418.5
2018-12-17 09:50:00,37.63,37.69,37.55,37.67,32704.5,29.6614,29.7087,29.5983,29.6929,32704.5
2018-12-17 09:55:00,37.69,37.81,37.63,37.81,12646.5,29.7087,29.8033,29.6614,29.8033,12646.5
2018-12-17 10:00:00,37.81,37.88,37.73,37.88,20310.0,29.8033,29.8584,29.7402,29.8584,20310.0
2018-12-17 10:05:00,37.87,37.88,37.71,37.78,21421.5,29.8505,29.8584,29.7244,29.7796,21421.5
2018-12-17 10:10:00,37.75,37.85,37.75,37.84,9600.0,29.756,29.8348,29.756,29.8269,9600.0
2018-12-17 10:15:00,37.85,37.9,37.79,37.83,12976.5,29.8348,29.8742,29.7875,29.819,12976.5
2018-12-17 10:20:00,37.83,37.84,37.77,37.78,7908.0,29.819,29.8269,29.7717,29.7796,7908.0
2018-12-17 10:25:00,37.79,37.89,37.78,37.83,11487.0,29.7875,29.8663,29.7796,29.819,11487.0
2018-12-17 10:30:00,37.82,37.86,37.77,37.79,12456.0,29.8111,29.8427,29.7717,29.7875,12456.0
2018-12-17 10:35:00,37.78,37.78,37.7,37.74,12156.0,29.7796,29.7796,29.7165,29.7481,12156.0
2018-12-17 10:40:00,37.73,37.96,37.73,37.88,14437.5,29.7402,29.9215,29.7402,29.8584,14437.5
2018-12-17 10:45:00,37.93,37.96,37.89,37.95,14755.5,29.8978,29.9215,29.8663,29.9136,14755.5
2018-12-17 10:50:00,37.95,38.07,37.93,38.05,49848.0,29.9136,30.0082,29.8978,29.9924,49848.0
2018-12-17 10:55:00,38.04,38.21,38.04,38.2,57540.0,29.9845,30.1185,29.9845,30.1107,57540.0
2018-12-17 11:00:00,38.2,38.23,38.15,38.17,23338.5,30.1107,30.1343,30.0713,30.087,23338.5
2018-12-17 11:05:00,38.18,38.28,38.16,38.28,11743.5,30.0949,30.1737,30.0791,30.1737,11743.5
2018-12-17 11:10:00,38.28,38.33,38.25,38.31,14184.0,30.1737,30.2131,30.1501,30.1974,14184.0
2018-12-17 11:15:00,38.32,38.35,38.27,38.29,11380.5,30.2053,30.2289,30.1658,30.1816,11380.5
2018-12-17 11:20:00,38.3,38.36,38.29,38.33,15468.0,30.1895,30.2368,30.1816,30.2131,15468.0
2018-12-17 11:25:00,38.33,38.37,38.29,38.3,8581.5,30.2131,30.2447,30.1816,30.1895,8581.5
2018-12-17 11:30:00,38.31,38.31,38.17,38.21,5625.0,30.1974,30.1974,30.087,30.1185,5625.0
2018-12-17 11:35:00,38.21,38.26,38.16,38.26,18409.5,30.1185,30.158,30.0791,30.158,18409.5
2018-12-17 11:40:00,38.26,38.26,38.16,38.19,10963.5,30.158,30.158,30.0791,30.1028,10963.5
2018-12-17 11:45:00,38.19,38.22,38.15,38.21,17038.5,30.1028,30.1264,30.0713,30.1185,17038.5
2018-12-17 11:50:00,38.23,38.23,38.17,38.21,12318.0,30.1343,30.1343,30.087,30.1185,12318.0
2018-12-17 11:55:00,38.21,38.29,38.21,38.26,19792.5,30.1185,30.1816,30.1185,30.158,19792.5
2018-12-17 12:00:00,38.27,38.31,38.26,38.29,11313.0,30.1658,30.1974,30.158,30.1816,11313.0
2018-12-17 12:05:00,38.25,38.27,38.21,38.22,5625.0,30.1501,30.1658,30.1185,30.1264,5625.0
2018-12-17 12:10:00,38.22,38.24,38.19,38.19,34345.5,30.1264,30.1422,30.1028,30.1028,34345.5
2018-12-17 12:15:00,38.19,38.24,38.18,38.22,12435.0,30.1028,30.1422,30.0949,30.1264,12435.0
2018-12-17 12:20:00,38.22,38.27,38.2,38.2,9910.5,30.1264,30.1658,30.1107,30.1107,9910.5
2018-12-17 12:25:00,38.19,38.27,38.16,38.26,40650.0,30.1028,30.1658,30.0791,30.158,40650.0
2018-12-17 12:30:00,38.25,38.27,38.11,38.13,36409.5,30.1501,30.1658,30.0397,30.0555,36409.5
2018-12-17 12:35:00,38.13,38.15,38.09,38.09,14077.5,30.0555,30.0713,30.024,30.024,14077.5
2018-12-17 12:40:00,38.09,38.11,37.98,38.01,22396.5,30.024,30.0397,29.9373,29.9609,22396.5
2018-12-17 12:45:00,38.0,38.05,38.0,38.05,7650.0,29.953,29.9924,29.953,29.9924,7650.0
2018-12-17 12:50:00,38.05,38.08,37.93,37.94,9867.0,29.9924,30.0161,29.8978,29.9057,9867.0
2018-12-17 12:55:00,37.94,37.98,37.93,37.94,20512.5,29.9057,29.9373,29.8978,29.9057,20512.5
2018-12-17 13:00:00,37.95,37.99,37.9,37.93,30808.5,29.9136,29.9451,29.8742,29.8978,30808.5
2018-12-17 13:05:00,37.92,38.0,37.91,37.96,30343.5,29.89,29.953,29.8821,29.9215,30343.5
2018-12-17 13:10:00,37.96,37.99,37.95,37.97,32547.0,29.9215,29.9451,29.9136,29.9294,32547.0
2018-12-17 13:15:00,37.97,37.97,37.87,37.89,46818.0,29.9294,29.9294,29.8505,29.8663,46818.0
2018-12-17 13:20:00,37.87,37.95,37.79,37.93,24087.0,29.8505,29.9136,29.7875,29.8978,24087.0
2018-12-17 13:25:00,37.93,37.94,37.87,37.87,26241.0,29.8978,29.9057,29.8505,29.8505,26241.0
2018-12-17 13:30:00,37.87,37.93,37.77,37.78,19015.5,29.8505,29.8978,29.7717,29.7796,19015.5
2018-12-17 13:35:00,37.78,37.81,37.73,37.77,15463.5,29.7796,29.8033,29.7402,29.7717,15463.5
2018-12-17 13:40:00,37.79,37.83,37.77,37.79,36330.0,29.7875,29.819,29.7717,29.7875,36330.0
2018-12-17 13:45:00,37.79,37.79,37.68,37.7,31201.5,29.7875,29.7875,29.7008,29.7165,31201.5
2018-12-17 13:50:00,37.71,37.75,37.69,37.74,26499.0,29.7244,29.756,29.7087,29.7481,26499.0
2018-12-17 13:55:00,37.74,37.79,37.69,37.69,14524.5,29.7481,29.7875,29.7087,29.7087,14524.5
2018-12-17 14:00:00,37.69,37.69,37.55,37.55,27631.5,29.7087,29.7087,29.5983,29.5983,27631.5
2018-12-17 14:05:00,37.56,37.66,37.55,37.59,22338.0,29.6062,29.685,29.5983,29.6298,22338.0
2018-12-17 14:10:00,37.59,37.61,37.56,37.59,30156.0,29.6298,29.6456,29.6062,29.6298,30156.0
2018-12-17 14:15:00,37.58,37.58,37.51,37.57,51777.0,29.622,29.622,29.5668,29.6141,51777.0
2018-12-17 14:20:00,37.57,37.67,37.56,37.58,29451.0,29.6141,29.6929,29.6062,29.622,29451.0
2018-12-17 14:25:00,37.57,37.6,37.54,37.57,14473.5,29.6141,29.6377,29.5904,29.6141,14473.5
2018-12-17 14:30:00,37.57,37.66,37.56,37.63,13447.5,29.6141,29.685,29.6062,29.6614,13447.5
2018-12-17 14:35:00,37.63,37.66,37.59,37.64,10954.5,29.6614,29.685,29.6298,29.6693,10954.5
2018-12-17 14:40:00,37.65,37.71,37.62,37.65,16054.5,29.6771,29.7244,29.6535,29.6771,16054.5
2018-12-17 14:45:00,37.63,37.68,37.6,37.61,14313.0,29.6614,29.7008,29.6377,29.6456,14313.0
2018-12-17 14:50:00,37.61,37.62,37.44,37.45,22356.0,29.6456,29.6535,29.5116,29.5195,22356.0
2018-12-17 14:55:00,37.45,37.51,37.43,37.48,20419.5,29.5195,29.5668,29.5037,29.5431,20419.5
2018-12-17 15:00:00,37.47,37.49,37.44,37.45,19707.0,29.5353,29.551,29.5116,29.5195,19707.0
2018-12-17 15:05:00,37.43,37.53,37.39,37.4,35818.5,29.5037,29.5825,29.4722,29.4801,35818.5
2018-12-17 15:10:00,37.38,37.53,37.38,37.45,62518.5,29.4643,29.5825,29.4643,29.5195,62518.5
2018-12-17 15:15:00,37.45,37.51,37.41,37.47,28549.5,29.5195,29.5668,29.488,29.5353,28549.5
2018-12-17 15:20:00,37.47,37.49,37.41,37.41,39589.5,29.5353,29.551,29.488,29.488,39589.5
2018-12-17 15:25:00,37.41,37.42,37.33,37.35,40483.5,29.488,29.4958,29.4249,29.4407,40483.5
2018-12-17 15:30:00,37.36,37.37,37.23,37.26,55075.5,29.4485,29.4564,29.3461,29.3697,55075.5
2018-12-17 15:35:00,37.25,37.27,37.19,37.23,34194.0,29.3618,29.3776,29.3145,29.3461,34194.0
2018-12-17 15:40:00,37.23,37.23,37.16,37.19,44487.0,29.3461,29.3461,29.2909,29.3145,44487.0
2018-12-17 15:45:00,37.19,37.26,37.09,37.15,46659.0,29.3145,29.3697,29.2357,29.283,46659.0
2018-12-17 15:50:00,37.16,37.35,37.15,37.35,112224.0,29.2909,29.4407,29.283,29.4407,112224.0
2018-12-17 15:55:00,37.35,37.45,37.26,37.42,336547.5,29.4407,29.5195,29.3697,29.4958,336547.5
2018-12-18 09:30:00,37.71,38.07,37.64,37.74,79587.0,29.7244,30.0082,29.6693,29.7481,79587.0
2018-12-18 09:35:00,37.75,37.89,37.73,37.82,36226.5,29.756,29.8663,29.7402,29.8111,36226.5
2018-12-18 09:40:00,37.85,37.88,37.71,37.78,24603.0,29.8348,29.8584,29.7244,29.7796,24603.0
2018-12-18 09:45:00,37.77,37.99,37.77,37.98,17692.5,29.7717,29.9451,29.7717,29.9373,17692.5
2018-12-18 09:50:00,37.98,38.07,37.97,37.99,21922.5,29.9373,30.0082,29.9294,29.9451,21922.5
2018-12-18 09:55:00,38.0,38.15,37.99,38.15,29551.5,29.953,30.0713,29.9451,30.0713,29551.5
2018-12-18 10:00:00,38.11,38.13,38.04,38.12,41793.0,30.0397,30.0555,29.9845,30.0476,41793.0
2018-12-18 10:05:00,38.1,38.15,38.04,38.05,34093.5,30.0318,30.0713,29.9845,29.9924,34093.5
2018-12-18 10:10:00,38.05,38.05,37.98,38.03,18747.0,29.9924,29.9924,29.9373,29.9767,18747.0
2018-12-18 10:15:00,38.05,38.17,38.04,38.17,30180.0,29.9924,30.087,29.9845,30.087,30180.0
2018-12-18 10:20:00,38.17,38.18,37.89,37.91,43425.0,30.087,30.0949,29.8663,29.8821,43425.0
2018-12-18 10:25:00,37.92,37.92,37.85,37.92,20776.5,29.89,29.89,29.8348,29.89,20776.5
2018-12-18 10:30:00,37.9,38.02,37.9,37.99,15138.0,29.8742,29.9688,29.8742,29.9451,15138.0
2018-12-18 10:35:00,38.0,38.01,37.89,38.0,14226.0,29.953,29.9609,29.8663,29.953,14226.0
2018-12-18 10:40:00,37.99,38.01,37.86,37.87,13848.0,29.9451,29.9609,29.8427,29.8505,13848.0
2018-12-18 10:45:00,37.88,37.89,37.81,37.84,24220.5,29.8584,29.8663,29.8033,29.8269,24220.5
2018-12-18 10:50:00,37.84,37.93,37.82,37.89,22741.5,29.8269,29.8978,29.8111,29.8663,22741.5
2018-12-18 10:55:00,37.92,38.0,37.91,37.93,78325.5,29.89,29.953,29.8821,29.8978,78325.5
2018-12-18 11:00:00,37.94,37.95,37.83,37.85,19225.5,29.9057,29.9136,29.819,29.8348,19225.5
2018-12-18 11:05:00,37.85,37.85,37.74,37.77,28518.0,29.8348,29.8348,29.7481,29.7717,28518.0
2018-12-18 11:10:00,37.76,37.79,37.7,37.71,15204.0,29.7638,29.7875,29.7165,29.7244,15204.0
2018-12-18 11:15:00,37.71,37.73,37.65,37.73,17922.0,29.7244,29.7402,29.6771,29.7402,17922.0
2018-12-18 11:20:00,37.75,37.76,37.71,37.71,9775.5,29.756,29.7638,29.7244,29.7244,9775.5
2018-12-18 11:25:00,37.7,37.82,37.67,37.81,10903.5,29.7165,29.8111,29.6929,29.8033,10903.5
2018-12-18 11:30:00,37.81,37.85,37.77,37.83,16297.5,29.8033,29.8348,29.7717,29.819,16297.5
2018-12-18 11:35:00,37.85,37.96,37.84,37.96,17169.0,29.8348,29.9215,29.8269,29.9215,17169.0
2018-12-18 11:40:00,37.97,37.97,37.7,37.71,28855.5,29.9294,29.9294,29.7165,29.7244,28855.5
2018-12-18 11:45:00,37.71,37.85,37.69,37.85,11917.5,29.7244,29.8348,29.7087,29.8348,11917.5
2018-12-18 11:50:00,37.85,37.87,37.79,37.85,28620.0,29.8348,29.8505,29.7875,29.8348,28620.0
2018-12-18 11:55:00,37.85,37.87,37.8,37.83,12876.0,29.8348,29.8505,29.7954,29.819,12876.0
2018-12-18 12:00:00,37.83,37.87,37.79,37.81,14217.0,29.819,29.8505,29.7875,29.8033,14217.0
2018-12-18 12:05:00,37.81,37.94,37.81,37.92,13542.0,29.8033,29.9057,29.8033,29.89,13542.0
2018-12-18 12:10:00,37.94,38.01,37.94,37.95,19252.5,29.9057,29.9609,29.9057,29.9136,19252.5
2018-12-18 12:15:00,37.91,37.99,37.85,37.88,35629.5,29.8821,29.9451,29.8348,29.8584,35629.5
2018-12-18 12:20:00,37.89,37.89,37.84,37.86,10257.0,29.8663,29.8663,29.8269,29.8427,10257.0
2018-12-18 12:25:00,37.86,37.87,37.79,37.81,12066.0,29.8427,29.8505,29.7875,29.8033,12066.0
2018-12-18 12:30:00,37.81,37.87,37.8,37.81,8509.5,29.8033,29.8505,29.7954,29.8033,8509.5
2018-12-18 12:35:00,37.81,37.84,37.78,37.78,9061.5,29.8033,29.8269,29.7796,29.7796,9061.5
2018-12-18 12:40:00,37.79,37.81,37.76,37.77,19608.0,29.7875,29.8033,29.7638,29.7717,19608.0
2018-12-18 12:45:00,37.77,37.79,37.71,37.79,26713.5,29.7717,29.7875,29.7244,29.7875,26713.5
2018-12-18 12:50:00,37.79,37.87,37.76,37.87,17916.0,29.7875,29.8505,29.7638,29.8505,17916.0
2018-12-18 12:55:00,37.87,37.9,37.81,37.9,18144.0,29.8505,29.8742,29.8033,29.8742,18144.0
2018-12-18 13:00:00,37.89,37.95,37.89,37.93,19305.0,29.8663,29.9136,29.8663,29.8978,19305.0
2018-12-18 13:05:00,37.96,37.97,37.91,37.92,23539.5,29.9215,29.9294,29.8821,29.89,23539.5
2018-12-18 13:10:00,37.94,37.99,37.93,37.97,24274.5,29.9057,29.9451,29.8978,29.9294,24274.5
2018-12-18 13:15:00,37.97,37.99,37.95,37.97,22911.0,29.9294,29.9451,29.9136,29.9294,22911.0
2018-12-18 13:20:00,37.97,37.99,37.94,37.95,19101.0,29.9294,29.9451,29.9057,29.9136,19101.0
2018-12-18 13:25:00,37.95,37.95,37.9,37.93,23847.0,29.9136,29.9136,29.8742,29.8978,23847.0
2018-12-18 13:30:00,37.92,37.93,37.89,37.93,20874.0,29.89,29.8978,29.8663,29.8978,20874.0
2018-12-18 13:35:00,37.92,37.93,37.9,37.91,25546.5,29.89,29.8978,29.8742,29.8821,25546.5
2018-12-18 13:40:00,37.91,37.94,37.91,37.91,12801.0,29.8821,29.9057,29.8821,29.8821,12801.0
2018-12-18 13:45:00,37.91,37.95,37.89,37.95,18879.0,29.8821,29.9136,29.8663,29.9136,18879.0
2018-12-18 13:50:00,37.95,37.95,37.85,37.85,12589.5,29.9136,29.9136,29.8348,29.8348,12589.5
2018-12-18 13:55:00,37.84,37.84,37.75,37.78,38719.5,29.8269,29.8269,29.756,29.7796,38719.5
2018-12-18 14:00:00,37.78,37.8,37.75,37.75,28351.5,29.7796,29.7954,29.756,29.756,28351.5
2018-12-18 14:05:00,37.75,37.81,37.7,37.8,28282.5,29.756,29.8033,29.7165,29.7954,28282.5
2018-12-18 14:10:00,37.8,37.83,37.78,37.81,24447.0,29.7954,29.819,29.7796,29.8033,24447.0
2018-12-18 14:15:00,37.81,37.81,37.67,37.71,24744.0,29.8033,29.8033,29.6929,29.7244,24744.0
2018-12-18 14:20:00,37.7,37.72,37.66,37.66,18514.5,29.7165,29.7323,29.685,29.685,18514.5
2018-12-18 14:25:00,37.65,37.69,37.63,37.69,25081.5,29.6771,29.7087,29.6614,29.7087,25081.5
2018-12-18 14:30:00,37.7,37.71,37.53,37.53,22594.5,29.7165,29.7244,29.5825,29.5825,22594.5
2018-12-18 14:35:00,37.53,37.61,37.52,37.6,17098.5,29.5825,29.6456,29.5747,29.6377,17098.5
2018-12-18 14:40:00,37.61,37.62,37.45,37.47,42351.0,29.6456,29.6535,29.5195,29.5353,42351.0
2018-12-18 14:45:00,37.45,37.52,37.44,37.52,20257.5,29.5195,29.5747,29.5116,29.5747,20257.5
2018-12-18 14:50:00,37.52,37.55,37.51,37.54,18384.0,29.5747,29.5983,29.5668,29.5904,18384.0
2018-12-18 14:55:00,37.55,37.55,37.36,37.37,27525.0,29.5983,29.5983,29.4485,29.4564,27525.0
2018-12-18 15:00:00,37.37,37.47,37.35,37.42,46582.5,29.4564,29.5353,29.4407,29.4958,46582.5
2018-12-18 15:05:00,37.43,37.46,37.31,37.37,31813.5,29.5037,29.5274,29.4091,29.4564,31813.5
2018-12-18 15:10:00,37.37,37.44,37.35,37.37,34620.0,29.4564,29.5116,29.4407,29.4564,34620.0
2018-12-18 15:15:00,37.37,37.47,37.34,37.43,27198.0,29.4564,29.5353,29.4328,29.5037,27198.0
2018-12-18 15:20:00,37.42,37.43,37.33,37.38,28285.5,29.4958,29.5037,29.4249,29.4643,28285.5
2018-12-18 15:25:00,37.37,37.37,37.27,37.33,48661.5,29.4564,29.4564,29.3776,29.4249,48661.5
2018-12-18 15:30:00,37.34,37.46,37.34,37.44,41371.5,29.4328,29.5274,29.4328,29.5116,41371.5
2018-12-18 15:35:00,37.45,37.47,37.41,37.42,37918.5,29.5195,29.5353,29.488,29.4958,37918.5
2018-12-18 15:40:00,37.43,37.53,37.42,37.51,49888.5,29.5037,29.5825,29.4958,29.5668,49888.5
2018-12-18 15:45:00,37.52,37.67,37.51,37.66,77368.5,29.5747,29.6929,29.5668,29.685,77368.5
2018-12-18 15:50:00,37.67,37.67,37.59,37.6,80802.0,29.6929,29.6929,29.6298,29.6377,80802.0
2018-12-18 15:55:00,37.61,37.62,37.44,37.45,200643.0,29.6456,29.6535,29.5116,29.5195,200643.0
2018-12-19 09:30:00,37.58,37.76,37.25,37.76,38295.0,29.622,29.7638,29.3618,29.7638,38295.0
2018-12-19 09:35:00,37.79,37.84,37.66,37.67,11580.0,29.7875,29.8269,29.685,29.6929,11580.0
2018-12-19 09:40:00,37.67,37.89,37.67,37.87,11566.5,29.6929,29.8663,29.6929,29.8505,11566.5
2018-12-19 09:45:00,37.87,37.91,37.8,37.85,18675.0,29.8505,29.8821,29.7954,29.8348,18675.0
2018-12-19 09:50:00,37.87,37.9,37.83,37.89,7927.5,29.8505,29.8742,29.819,29.8663,7927.5
2018-12-19 09:55:00,37.89,37.99,37.67,37.67,32355.0,29.8663,29.9451,29.6929,29.6929,32355.0
2018-12-19 10:00:00,37.71,37.95,37.71,37.94,23904.0,29.7244,29.9136,29.7244,29.9057,23904.0
2018-12-19 10:05:00,37.93,37.98,37.92,37.97,29199.0,29.8978,29.9373,29.89,29.9294,29199.0
2018-12-19 10:10:00,37.95,38.04,37.92,38.0,58876.5,29.9136,29.9845,29.89,29.953,58876.5
2018-12-19 10:15:00,38.0,38.09,38.0,38.05,28069.5,29.953,30.024,29.953,29.9924,28069.5
2018-12-19 10:20:00,38.06,38.07,37.99,38.03,16678.5,30.0003,30.0082,29.9451,29.9767,16678.5
2018-12-19 10:25:00,38.05,38.06,37.94,37.97,12109.5,29.9924,30.0003,29.9057,29.9294,12109.5
2018-12-19 10:30:00,37.97,38.05,37.97,38.01,16815.0,29.9294,29.9924,29.9294,29.9609,16815.0
2018-12-19 10:35:00,38.03,38.05,37.93,37.97,9646.5,29.9767,29.9924,29.8978,29.9294,9646.5
2018-12-19 10:40:00,37.97,37.99,37.77,37.81,25362.0,29.9294,29.9451,29.7717,29.8033,25362.0
2018-12-19 10:45:00,37.82,37.91,37.81,37.87,18496.5,29.8111,29.8821,29.8033,29.8505,18496.5
2018-12-19 10:50:00,37.87,37.93,37.85,37.86,12555.0,29.8505,29.8978,29.8348,29.8427,12555.0
2018-12-19 10:55:00,37.85,37.87,37.79,37.86,56637.0,29.8348,29.8505,29.7875,29.8427,56637.0
2018-12-19 11:00:00,37.87,37.87,37.8,37.81,22039.5,29.8505,29.8505,29.7954,29.8033,22039.5
2018-12-19 11:05:00,37.81,37.82,37.77,37.79,7494.0,29.8033,29.8111,29.7717,29.7875,7494.0
2018-12-19 11:10:00,37.79,37.79,37.71,37.71,15553.5,29.7875,29.7875,29.7244,29.7244,15553.5
2018-12-19 11:15:00,37.72,37.72,37.64,37.7,27223.5,29.7323,29.7323,29.6693,29.7165,27223.5
2018-12-19 11:20:00,37.7,37.75,37.69,37.71,11683.5,29.7165,29.756,29.7087,29.7244,11683.5
2018-12-19 11:25:00,37.73,37.76,37.7,37.7,22462.5,29.7402,29.7638,29.7165,29.7165,22462.5
2018-12-19 11:30:00,37.69,37.69,37.63,37.67,18363.0,29.7087,29.7087,29.6614,29.6929,18363.0
2018-12-19 11:35:00,37.67,37.69,37.66,37.67,15216.0,29.6929,29.7087,29.685,29.6929,15216.0
2018-12-19 11:40:00,37.68,37.73,37.67,37.69,5182.5,29.7008,29.7402,29.6929,29.7087,5182.5
2018-12-19 11:45:00,37.69,37.69,37.66,37.69,12736.5,29.7087,29.7087,29.685,29.7087,12736.5
2018-12-19 11:50:00,37.7,37.73,37.67,37.69,15873.0,29.7165,29.7402,29.6929,29.7087,15873.0
2018-12-19 11:55:00,37.68,37.73,37.66,37.71,13483.5,29.7008,29.7402,29.685,29.7244,13483.5
2018-12-19 12:00:00,37.71,37.76,37.67,37.76,19125.0,29.7244,29.7638,29.6929,29.7638,19125.0
2018-12-19 12:05:00,37.75,37.83,37.75,37.82,22155.0,29.756,29.819,29.756,29.8111,22155.0
2018-12-19 12:10:00,37.8,37.82,37.77,37.81,5697.0,29.7954,29.8111,29.7717,29.8033,5697.0
2018-12-19 12:15:00,37.83,37.89,37.8,37.89,7888.5,29.819,29.8663,29.7954,29.8663,7888.5
2018-12-19 12:20:00,37.89,37.89,37.83,37.89,13768.5,29.8663,29.8663,29.819,29.8663,13768.5
2018-12-19 12:25:00,37.89,37.89,37.81,37.81,10017.0,29.8663,29.8663,29.8033,29.8033,10017.0
2018-12-19 12:30:00,37.82,37.83,37.77,37.79,22567.5,29.8111,29.819,29.7717,29.7875,22567.5
2018-12-19 12:35:00,37.79,37.82,37.77,37.81,13311.0,29.7875,29.8111,29.7717,29.8033,13311.0
2018-12-19 12:40:00,37.83,37.83,37.79,37.81,14386.5,29.819,29.819,29.7875,29.8033,14386.5
2018-12-19 12:45:00,37.82,37.88,37.81,37.88,9900.0,29.8111,29.8584,29.8033,29.8584,9900.0
2018-12-19 12:50:00,37.87,37.87,37.79,37.83,31797.0,29.8505,29.8505,29.7875,29.819,31797.0
2018-12-19 12:55:00,37.83,37.85,37.75,37.75,15360.0,29.819,29.8348,29.756,29.756,15360.0
2018-12-19 13:00:00,37.73,37.77,37.73,37.76,12630.0,29.7402,29.7717,29.7402,29.7638,12630.0
2018-12-19 13:05:00,37.77,37.77,37.69,37.7,16377.0,29.7717,29.7717,29.7087,29.7165,16377.0
2018-12-19 13:10:00,37.7,37.75,37.68,37.75,18697.5,29.7165,29.756,29.7008,29.756,18697.5
2018-12-19 13:15:00,37.74,37.74,37.71,37.73,7626.0,29.7481,29.7481,29.7244,29.7402,7626.0
2018-12-19 13:20:00,37.74,37.77,37.66,37.68,14475.0,29.7481,29.7717,29.685,29.7008,14475.0
2018-12-19 13:25:00,37.68,37.73,37.67,37.72,9664.5,29.7008,29.7402,29.6929,29.7323,9664.5
2018-12-19 13:30:00,37.73,37.75,37.7,37.72,9297.0,29.7402,29.756,29.7165,29.7323,9297.0
2018-12-19 13:35:00,37.72,37.76,37.71,37.75,9375.0,29.7323,29.7638,29.7244,29.756,9375.0
2018-12-19 13:40:00,37.75,37.83,37.75,37.81,15166.5,29.756,29.819,29.756,29.8033,15166.5
2018-12-19 13:45:00,37.83,37.83,37.79,37.83,22464.0,29.819,29.819,29.7875,29.819,22464.0
2018-12-19 13:50:00,37.82,37.82,37.78,37.79,17100.0,29.8111,29.8111,29.7796,29.7875,17100.0
2018-12-19 13:55:00,37.79,37.92,37.78,37.87,84742.5,29.7875,29.89,29.7796,29.8505,84742.5
2018-12-19 14:00:00,38.01,38.03,37.36,37.38,34353.0,29.9609,29.9767,29.4485,29.4643,34353.0
2018-12-19 14:05:00,37.4,37.5,37.23,37.29,23439.0,29.4801,29.5589,29.3461,29.3934,23439.0
2018-12-19 14:10:00,37.33,37.34,37.05,37.17,50451.0,29.4249,29.4328,29.2042,29.2988,50451.0
2018-12-19 14:15:00,37.17,37.45,37.15,37.38,28192.5,29.2988,29.5195,29.283,29.4643,28192.5
2018-12-19 14:20:00,37.36,37.45,37.28,37.43,22164.0,29.4485,29.5195,29.3855,29.5037,22164.0
2018-12-19 14:25:00,37.39,37.57,37.39,37.55,14031.0,29.4722,29.6141,29.4722,29.5983,14031.0
2018-12-19 14:30:00,37.53,37.65,37.48,37.59,14173.5,29.5825,29.6771,29.5431,29.6298,14173.5
2018-12-19 14:35:00,37.55,37.61,37.47,37.54,16260.0,29.5983,29.6456,29.5353,29.5904,16260.0
2018-12-19 14:40:00,37.52,37.53,37.05,37.11,23151.0,29.5747,29.5825,29.2042,29.2515,23151.0
2018-12-19 14:45:00,37.13,37.24,37.1,37.23,29928.0,29.2673,29.354,29.2436,29.3461,29928.0
2018-12-19 14:50:00,37.21,37.23,36.93,37.01,26323.5,29.3303,29.3461,29.1096,29.1727,26323.5
2018-12-19 14:55:00,37.0,37.0,36.73,36.85,51549.0,29.1648,29.1648,28.952,29.0465,51549.0
2018-12-19 15:00:00,36.84,36.85,36.57,36.6,56169.0,29.0387,29.0465,28.8258,28.8495,56169.0
2018-12-19 15:05:00,36.57,36.7,36.41,36.63,54658.5,28.8258,28.9283,28.6997,28.8731,54658.5
2018-12-19 15:10:00,36.64,36.77,36.49,36.77,36738.0,28.881,28.9835,28.7628,28.9835,36738.0
2018-12-19 15:15:00,36.74,36.8,36.51,36.61,46584.0,28.9598,29.0071,28.7785,28.8574,46584.0
2018-12-19 15:20:00,36.6,36.87,36.45,36.8,47889.0,28.8495,29.0623,28.7312,29.0071,47889.0
2018-12-19 15:25:00,36.81,36.81,36.5,36.51,52465.5,29.015,29.015,28.7707,28.7785,52465.5
2018-12-19 15:30:00,36.52,36.65,36.5,36.63,36606.0,28.7864,28.8889,28.7707,28.8731,36606.0
2018-12-19 15:35:00,36.62,36.62,36.5,36.55,48171.0,28.8652,28.8652,28.7707,28.8101,48171.0
2018-12-19 15:40:00,36.54,36.57,36.45,36.53,75078.0,28.8022,28.8258,28.7312,28.7943,75078.0
2018-12-19 15:45:00,36.55,36.63,36.51,36.61,68394.0,28.8101,28.8731,28.7785,28.8574,68394.0
2018-12-19 15:50:00,36.61,36.66,36.58,36.63,66255.0,28.8574,28.8968,28.8337,28.8731,66255.0
2018-12-19 15:55:00,36.62,36.69,36.58,36.58,143923.5,28.8652,28.9204,28.8337,28.8337,143923.5
2018-12-20 09:30:00,36.51,36.73,36.36,36.72,37867.5,28.7785,28.952,28.6603,28.9441,37867.5
2018-12-20 09:35:00,36.76,36.86,36.64,36.8,38139.0,28.9756,29.0544,28.881,29.0071,38139.0
2018-12-20 09:40:00,36.77,36.87,36.67,36.87,29238.0,28.9835,29.0623,28.9047,29.0623,29238.0
2018-12-20 09:45:00,36.87,36.96,36.81,36.85,47958.0,29.0623,29.1333,29.015,29.0465,47958.0
2018-12-20 09:50:00,36.8,36.94,36.78,36.81,21342.0,29.0071,29.1175,28.9914,29.015,21342.0
2018-12-20 09:55:00,36.8,37.04,36.8,37.02,35479.5,29.0071,29.1963,29.0071,29.1805,35479.5
2018-12-20 10:00:00,37.07,37.14,36.98,37.05,24451.5,29.22,29.2751,29.149,29.2042,24451.5
2018-12-20 10:05:00,37.04,37.25,37.04,37.17,21499.5,29.1963,29.3618,29.1963,29.2988,21499.5
2018-12-20 10:10:00,37.17,37.19,37.08,37.17,12007.5,29.2988,29.3145,29.2278,29.2988,12007.5
2018-12-20 10:15:00,37.17,37.19,37.02,37.02,17164.5,29.2988,29.3145,29.1805,29.1805,17164.5
2018-12-20 10:20:00,37.01,37.11,36.97,37.01,31146.0,29.1727,29.2515,29.1411,29.1727,31146.0
2018-12-20 10:25:00,37.02,37.1,36.97,36.97,13749.0,29.1805,29.2436,29.1411,29.1411,13749.0
2018-12-20 10:30:00,36.97,37.11,36.96,37.04,39169.5,29.1411,29.2515,29.1333,29.1963,39169.5
2018-12-20 10:35:00,37.04,37.19,36.99,37.15,22135.5,29.1963,29.3145,29.1569,29.283,22135.5
2018-12-20 10:40:00,37.13,37.27,37.13,37.23,12894.0,29.2673,29.3776,29.2673,29.3461,12894.0
2018-12-20 10:45:00,37.21,37.24,37.11,37.13,27540.0,29.3303,29.354,29.2515,29.2673,27540.0
2018-12-20 10:50:00,37.13,37.21,37.09,37.09,59355.0,29.2673,29.3303,29.2357,29.2357,59355.0
2018-12-20 10:55:00,37.11,37.26,37.09,37.23,20706.0,29.2515,29.3697,29.2357,29.3461,20706.0
2018-12-20 11:00:00,37.21,37.23,37.11,37.21,21831.0,29.3303,29.3461,29.2515,29.3303,21831.0
2018-12-20 11:05:00,37.21,37.28,37.13,37.21,23571.0,29.3303,29.3855,29.2673,29.3303,23571.0
2018-12-20 11:10:00,37.19,37.24,37.14,37.19,26508.0,29.3145,29.354,29.2751,29.3145,26508.0
2018-12-20 11:15:00,37.2,37.2,37.11,37.13,49707.0,29.3224,29.3224,29.2515,29.2673,49707.0
2018-12-20 11:20:00,37.13,37.14,36.99,37.06,29784.0,29.2673,29.2751,29.1569,29.2121,29784.0
2018-12-20 11:25:00,37.06,37.11,36.96,37.03,28083.0,29.2121,29.2515,29.1333,29.1884,28083.0
2018-12-20 11:30:00,37.02,37.12,37.01,37.06,32583.0,29.1805,29.2594,29.1727,29.2121,32583.0
2018-12-20 11:35:00,37.05,37.12,36.99,37.01,39067.5,29.2042,29.2594,29.1569,29.1727,39067.5
2018-12-20 11:40:00,37.01,37.06,36.96,37.03,42154.5,29.1727,29.2121,29.1333,29.1884,42154.5
2018-12-20 11:45:00,37.03,37.09,36.93,36.95,32965.5,29.1884,29.2357,29.1096,29.1254,32965.5
2018-12-20 11:50:00,36.97,37.02,36.81,36.97,43123.5,29.1411,29.1805,29.015,29.1411,43123.5
2018-12-20 11:55:00,36.97,37.12,36.88,36.95,62533.5,29.1411,29.2594,29.0702,29.1254,62533.5
2018-12-20 12:00:00,36.95,37.04,36.9,36.95,21547.5,29.1254,29.1963,29.086,29.1254,21547.5
2018-12-20 12:05:00,36.95,36.97,36.87,36.89,15364.5,29.1254,29.1411,29.0623,29.0781,15364.5
2018-12-20 12:10:00,36.91,36.97,36.83,36.87,19405.5,29.0938,29.1411,29.0308,29.0623,19405.5
2018-12-20 12:15:00,36.89,37.02,36.85,37.01,22366.5,29.0781,29.1805,29.0465,29.1727,22366.5
2018-12-20 12:20:00,37.01,37.09,36.99,37.08,19302.0,29.1727,29.2357,29.1569,29.2278,19302.0
2018-12-20 12:25:00,37.07,37.13,37.06,37.11,19209.0,29.22,29.2673,29.2121,29.2515,19209.0
2018-12-20 12:30:00,37.09,37.11,36.95,36.95,16362.0,29.2357,29.2515,29.1254,29.1254,16362.0
2018-12-20 12:35:00,36.95,36.99,36.85,36.87,24547.5,29.1254,29.1569,29.0465,29.0623,24547.5
2018-12-20 12:40:00,36.85,36.93,36.79,36.83,21213.0,29.0465,29.1096,28.9993,29.0308,21213.0
2018-12-20 12:45:00,36.84,36.89,36.81,36.86,30192.0,29.0387,29.0781,29.015,29.0544,30192.0
2018-12-20 12:50:00,36.87,36.91,36.77,36.79,24781.5,29.0623,29.0938,28.9835,28.9993,24781.5
2018-12-20 12:55:00,36.78,36.83,36.7,36.79,33334.5,28.9914,29.0308,28.9283,28.9993,33334.5
2018-12-20 13:00:00,36.79,36.79,36.65,36.67,51981.0,28.9993,28.9993,28.8889,28.9047,51981.0
2018-12-20 13:05:00,36.67,36.71,36.57,36.61,26112.0,28.9047,28.9362,28.8258,28.8574,26112.0
2018-12-20 13:10:00,36.59,36.74,36.58,36.73,26304.0,28.8416,28.9598,28.8337,28.952,26304.0
2018-12-20 13:15:00,36.73,36.81,36.71,36.79,22710.0,28.952,29.015,28.9362,28.9993,22710.0
2018-12-20 13:20:00,36.78,36.86,36.69,36.75,21105.0,28.9914,29.0544,28.9204,28.9677,21105.0
2018-12-20 13:25:00,36.75,36.82,36.74,36.76,22594.5,28.9677,29.0229,28.9598,28.9756,22594.5
2018-12-20 13:30:00,36.75,36.76,36.69,36.75,21634.5,28.9677,28.9756,28.9204,28.9677,21634.5
2018-12-20 13:35:00,36.74,36.79,36.7,36.73,16726.5,28.9598,28.9993,28.9283,28.952,16726.5
2018-12-20 13:40:00,36.72,36.75,36.59,36.72,29116.5,28.9441,28.9677,28.8416,28.9441,29116.5
2018-12-20 13:45:00,36.72,36.75,36.66,36.73,15097.5,28.9441,28.9677,28.8968,28.952,15097.5
2018-12-20 13:50:00,36.71,36.72,36.64,36.67,18144.0,28.9362,28.9441,28.881,28.9047,18144.0
2018-12-20 13:55:00,36.67,36.71,36.66,36.67,18187.5,28.9047,28.9362,28.8968,28.9047,18187.5
2018-12-20 14:00:00,36.68,36.71,36.43,36.51,38295.0,28.9125,28.9362,28.7155,28.7785,38295.0
2018-12-20 14:05:00,36.51,36.58,36.47,36.53,23488.5,28.7785,28.8337,28.747,28.7943,23488.5
2018-12-20 14:10:00,36.52,36.52,36.34,36.45,27831.0,28.7864,28.7864,28.6445,28.7312,27831.0
2018-12-20 14:15:00,36.45,36.49,36.39,36.41,30403.5,28.7312,28.7628,28.684,28.6997,30403.5
2018-12-20 14:20:00,36.41,36.59,36.41,36.55,21085.5,28.6997,28.8416,28.6997,28.8101,21085.5
2018-12-20 14:25:00,36.57,36.75,36.56,36.74,34708.5,28.8258,28.9677,28.818,28.9598,34708.5
2018-12-20 14:30:00,36.72,36.79,36.66,36.76,21405.0,28.9441,28.9993,28.8968,28.9756,21405.0
2018-12-20 14:35:00,36.74,36.91,36.73,36.77,25735.5,28.9598,29.0938,28.952,28.9835,25735.5
2018-12-20 14:40:00,36.77,37.03,36.77,36.97,67234.5,28.9835,29.1884,28.9835,29.1411,67234.5
2018-12-20 14:45:00,36.97,37.07,36.95,37.07,48750.0,29.1411,29.22,29.1254,29.22,48750.0
2018-12-20 14:50:00,37.05,37.06,36.91,36.94,21253.5,29.2042,29.2121,29.0938,29.1175,21253.5
2018-12-20 14:55:00,36.93,36.93,36.75,36.84,89020.5,29.1096,29.1096,28.9677,29.0387,89020.5
2018-12-20 15:00:00,36.84,36.84,36.73,36.75,40885.5,29.0387,29.0387,28.952,28.9677,40885.5
2018-12-20 15:05:00,36.74,36.83,36.61,36.79,44742.0,28.9598,29.0308,28.8574,28.9993,44742.0
2018-12-20 15:10:00,36.8,36.95,36.79,36.95,26662.5,29.0071,29.1254,28.9993,29.1254,26662.5
2018-12-20 15:15:00,36.97,36.97,36.89,36.89,32010.0,29.1411,29.1411,29.0781,29.0781,32010.0
2018-12-20 15:20:00,36.9,37.1,36.89,37.09,36015.0,29.086,29.2436,29.0781,29.2357,36015.0
2018-12-20 15:25:00,37.08,37.1,36.9,36.92,55366.5,29.2278,29.2436,29.086,29.1017,55366.5
2018-12-20 15:30:00,36.92,37.09,36.91,37.06,74556.0,29.1017,29.2357,29.0938,29.2121,74556.0
2018-12-20 15:35:00,37.05,37.13,37.01,37.08,55525.5,29.2042,29.2673,29.1727,29.2278,55525.5
2018-12-20 15:40:00,37.07,37.09,36.85,36.85,59001.0,29.22,29.2357,29.0465,29.0465,59001.0
2018-12-20 15:45:00,36.84,36.9,36.79,36.87,70848.0,29.0387,29.086,28.9993,29.0623,70848.0
2018-12-20 15:50:00,36.85,36.89,36.77,36.81,142236.0,29.0465,29.0781,28.9835,29.015,142236.0
2018-12-20 15:55:00,36.8,36.97,36.77,36.96,313138.5,29.0071,29.1411,28.9835,29.1333,313138.5
2018-12-21 09:30:00,37.29,37.65,37.18,37.39,977220.0,29.3934,29.6771,29.3067,29.4722,977220.0
2018-12-21 09:35:00,37.39,37.39,37.21,37.29,32065.5,29.4722,29.4722,29.3303,29.3934,32065.5
2018-12-21 09:40:00,37.33,37.37,37.08,37.27,35089.5,29.4249,29.4564,29.2278,29.3776,35089.5
2018-12-21 09:45:00,37.29,37.38,37.25,37.31,22087.5,29.3934,29.4643,29.3618,29.4091,22087.5
2018-12-21 09:50:00,37.29,37.36,37.23,37.26,24612.0,29.3934,29.4485,29.3461,29.3697,24612.0
2018-12-21 09:55:00,37.27,37.53,37.27,37.48,16617.0,29.3776,29.5825,29.3776,29.5431,16617.0
2018-12-21 10:00:00,37.47,37.56,37.44,37.55,30579.0,29.5353,29.6062,29.5116,29.5983,30579.0
2018-12-21 10:05:00,37.55,37.63,37.5,37.62,61767.0,29.5983,29.6614,29.5589,29.6535,61767.0
2018-12-21 10:10:00,37.63,37.85,37.61,37.81,67455.0,29.6614,29.8348,29.6456,29.8033,67455.0
2018-12-21 10:15:00,37.8,37.94,37.77,37.86,61684.5,29.7954,29.9057,29.7717,29.8427,61684.5
2018-12-21 10:20:00,37.86,37.93,37.8,37.87,34017.0,29.8427,29.8978,29.7954,29.8505,34017.0
2018-12-21 10:25:00,37.86,37.86,37.71,37.75,20100.0,29.8427,29.8427,29.7244,29.756,20100.0
2018-12-21 10:30:00,37.75,37.77,37.55,37.61,29551.5,29.756,29.7717,29.5983,29.6456,29551.5
2018-12-21 10:35:00,37.61,37.64,37.55,37.55,13647.0,29.6456,29.6693,29.5983,29.5983,13647.0
2018-12-21 10:40:00,37.55,37.61,37.51,37.53,20250.0,29.5983,29.6456,29.5668,29.5825,20250.0
2018-12-21 10:45:00,37.52,37.56,37.45,37.45,19968.0,29.5747,29.6062,29.5195,29.5195,19968.0
2018-12-21 10:50:00,37.43,37.47,37.38,37.38,17806.5,29.5037,29.5353,29.4643,29.4643,17806.5
2018-12-21 10:55:00,37.38,37.38,37.33,37.33,18013.5,29.4643,29.4643,29.4249,29.4249,18013.5
2018-12-21 11:00:00,37.33,37.35,37.25,37.27,18820.5,29.4249,29.4407,29.3618,29.3776,18820.5
2018-12-21 11:05:00,37.26,37.35,37.09,37.09,44829.0,29.3697,29.4407,29.2357,29.2357,44829.0
2018-12-21 11:10:00,37.09,37.19,37.07,37.09,17364.0,29.2357,29.3145,29.22,29.2357,17364.0
2018-12-21 11:15:00,37.1,37.23,37.09,37.19,12717.0,29.2436,29.3461,29.2357,29.3145,12717.0
2018-12-21 11:20:00,37.2,37.29,37.2,37.25,12022.5,29.3224,29.3934,29.3224,29.3618,12022.5
2018-12-21 11:25:00,37.25,37.37,37.23,37.37,16882.5,29.3618,29.4564,29.3461,29.4564,16882.5
2018-12-21 11:30:00,37.4,37.45,37.33,37.37,14980.5,29.4801,29.5195,29.4249,29.4564,14980.5
2018-12-21 11:35:00,37.38,37.44,37.35,37.37,14865.0,29.4643,29.5116,29.4407,29.4564,14865.0
2018-12-21 11:40:00,37.35,37.38,37.31,37.33,9048.0,29.4407,29.4643,29.4091,29.4249,9048.0
2018-12-21 11:45:00,37.32,37.35,37.21,37.23,15600.0,29.417,29.4407,29.3303,29.3461,15600.0
2018-12-21 11:50:00,37.22,37.35,37.21,37.27,11679.0,29.3382,29.4407,29.3303,29.3776,11679.0
2018-12-21 11:55:00,37.31,37.33,37.14,37.17,13983.0,29.4091,29.4249,29.2751,29.2988,13983.0
2018-12-21 12:00:00,37.19,37.26,37.16,37.24,10050.0,29.3145,29.3697,29.2909,29.354,10050.0
2018-12-21 12:05:00,37.24,37.24,37.11,37.19,13912.5,29.354,29.354,29.2515,29.3145,13912.5
2018-12-21 12:10:00,37.19,37.19,37.02,37.03,33568.5,29.3145,29.3145,29.1805,29.1884,33568.5
2018-12-21 12:15:00,37.04,37.11,36.99,37.03,32355.0,29.1963,29.2515,29.1569,29.1884,32355.0
2018-12-21 12:20:00,37.03,37.08,36.96,37.02,41205.0,29.1884,29.2278,29.1333,29.1805,41205.0
2018-12-21 12:25:00,37.01,37.07,36.9,36.93,46002.0,29.1727,29.22,29.086,29.1096,46002.0
2018-12-21 12:30:00,36.92,36.95,36.81,36.92,44158.5,29.1017,29.1254,29.015,29.1017,44158.5
2018-12-21 12:35:00,36.93,36.99,36.88,36.99,18316.5,29.1096,29.1569,29.0702,29.1569,18316.5
2018-12-21 12:40:00,36.98,37.03,36.94,36.95,9949.5,29.149,29.1884,29.1175,29.1254,9949.5
2018-12-21 12:45:00,36.97,37.07,36.95,36.99,20929.5,29.1411,29.22,29.1254,29.1569,20929.5
2018-12-21 12:50:00,36.99,36.99,36.88,36.89,13611.0,29.1569,29.1569,29.0702,29.0781,13611.0
2018-12-21 12:55:00,36.88,36.93,36.83,36.86,11343.0,29.0702,29.1096,29.0308,29.0544,11343.0
2018-12-21 13:00:00,36.88,36.96,36.86,36.93,8704.5,29.0702,29.1333,29.0544,29.1096,8704.5
2018-12-21 13:05:00,36.91,36.96,36.85,36.94,13267.5,29.0938,29.1333,29.0465,29.1175,13267.5
2018-12-21 13:10:00,36.95,36.99,36.86,36.96,10758.0,29.1254,29.1569,29.0544,29.1333,10758.0
2018-12-21 13:15:00,36.94,36.99,36.89,36.91,12000.0,29.1175,29.1569,29.0781,29.0938,12000.0
2018-12-21 13:20:00,36.91,37.04,36.88,37.02,12238.5,29.0938,29.1963,29.0702,29.1805,12238.5
2018-12-21 13:25:00,37.03,37.08,36.98,36.99,11179.5,29.1884,29.2278,29.149,29.1569,11179.5
2018-12-21 13:30:00,36.99,37.14,36.99,37.14,14638.5,29.1569,29.2751,29.1569,29.2751,14638.5
2018-12-21 13:35:00,37.11,37.14,37.04,37.11,13206.0,29.2515,29.2751,29.1963,29.2515,13206.0
2018-12-21 13:40:00,37.11,37.13,37.03,37.12,15901.5,29.2515,29.2673,29.1884,29.2594,15901.5
2018-12-21 13:45:00,37.11,37.11,37.01,37.03,11826.0,29.2515,29.2515,29.1727,29.1884,11826.0
2018-12-21 13:50:00,37.01,37.05,36.9,36.93,22869.0,29.1727,29.2042,29.086,29.1096,22869.0
2018-12-21 13:55:00,36.95,36.96,36.9,36.92,11800.5,29.1254,29.1333,29.086,29.1017,11800.5
2018-12-21 14:00:00,36.92,36.95,36.86,36.91,24751.5,29.1017,29.1254,29.0544,29.0938,24751.5
2018-12-21 14:05:00,36.93,36.95,36.89,36.93,13428.0,29.1096,29.1254,29.0781,29.1096,13428.0
2018-12-21 14:10:00,36.93,36.97,36.86,36.89,20878.5,29.1096,29.1411,29.0544,29.0781,20878.5
2018-12-21 14:15:00,36.9,37.02,36.88,37.01,21178.5,29.086,29.1805,29.0702,29.1727,21178.5
2018-12-21 14:20:00,37.03,37.11,37.01,37.05,12450.0,29.1884,29.2515,29.1727,29.2042,12450.0
2018-12-21 14:25:00,37.04,37.05,36.97,37.03,18913.5,29.1963,29.2042,29.1411,29.1884,18913.5
2018-12-21 14:30:00,37.02,37.09,36.99,37.0,20280.0,29.1805,29.2357,29.1569,29.1648,20280.0
2018-12-21 14:35:00,37.01,37.05,36.99,37.01,19384.5,29.1727,29.2042,29.1569,29.1727,19384.5
2018-12-21 14:40:00,37.0,37.03,36.93,36.97,43921.5,29.1648,29.1884,29.1096,29.1411,43921.5
2018-12-21 14:45:00,36.97,37.01,36.93,37.01,33768.0,29.1411,29.1727,29.1096,29.1727,33768.0
2018-12-21 14:50:00,37.01,37.13,37.01,37.02,17559.0,29.1727,29.2673,29.1727,29.1805,17559.0
2018-12-21 14:55:00,36.99,37.01,36.9,36.98,15750.0,29.1569,29.1727,29.086,29.149,15750.0
2018-12-21 15:00:00,37.0,37.05,36.99,37.05,15915.0,29.1648,29.2042,29.1569,29.2042,15915.0
2018-12-21 15:05:00,37.05,37.06,36.97,37.01,23704.5,29.2042,29.2121,29.1411,29.1727,23704.5
2018-12-21 15:10:00,37.01,37.01,36.89,36.91,34278.0,29.1727,29.1727,29.0781,29.0938,34278.0
2018-12-21 15:15:00,36.91,36.93,36.77,36.79,26568.0,29.0938,29.1096,28.9835,28.9993,26568.0
2018-12-21 15:20:00,36.79,36.85,36.77,36.79,34488.0,28.9993,29.0465,28.9835,28.9993,34488.0
2018-12-21 15:25:00,36.79,36.8,36.65,36.66,101320.5,28.9993,29.0071,28.8889,28.8968,101320.5
2018-12-21 15:30:00,36.65,36.8,36.65,36.69,108739.5,28.8889,29.0071,28.8889,28.9204,108739.5
2018-12-21 15:35:00,36.68,36.68,36.49,36.49,83577.0,28.9125,28.9125,28.7628,28.7628,83577.0
2018-12-21 15:40:00,36.49,36.72,36.48,36.67,112561.5,28.7628,28.9441,28.7549,28.9047,112561.5
2018-12-21 15:45:00,36.67,36.78,36.63,36.65,70420.5,28.9047,28.9914,28.8731,28.8889,70420.5
2018-12-21 15:50:00,36.66,36.68,36.54,36.62,60391.5,28.8968,28.9125,28.8022,28.8652,60391.5
2018-12-21 15:55:00,36.61,36.66,36.56,36.59,121380.0,28.8574,28.8968,28.818,28.8416,121380.0
2018-12-24 09:30:00,36.34,36.57,36.33,36.4,47431.5,28.6445,28.8258,28.6367,28.6918,47431.5
2018-12-24 09:35:00,36.41,36.41,36.16,36.19,20785.5,28.6997,28.6997,28.5027,28.5263,20785.5
2018-12-24 09:40:00,36.16,36.16,36.0,36.0,29793.0,28.5027,28.5027,28.3765,28.3765,29793.0
2018-12-24 09:45:00,36.05,36.09,35.87,35.93,21168.0,28.416,28.4475,28.2741,28.3214,21168.0
2018-12-24 09:50:00,35.97,36.06,35.71,35.79,24564.0,28.3529,28.4238,28.148,28.211,24564.0
2018-12-24 09:55:00,35.81,35.98,35.81,35.95,27958.5,28.2268,28.3608,28.2268,28.3371,27958.5
2018-12-24 10:00:00,35.95,36.03,35.89,35.9,25299.0,28.3371,28.4002,28.2898,28.2977,25299.0
2018-12-24 10:05:00,35.92,35.93,35.67,35.72,27253.5,28.3135,28.3214,28.1164,28.1558,27253.5
2018-12-24 10:10:00,35.72,36.12,35.71,36.12,29092.5,28.1558,28.4711,28.148,28.4711,29092.5
2018-12-24 10:15:00,36.09,36.09,35.85,35.91,16507.5,28.4475,28.4475,28.2583,28.3056,16507.5
2018-12-24 10:20:00,35.91,35.98,35.86,35.93,21943.5,28.3056,28.3608,28.2662,28.3214,21943.5
2018-12-24 10:25:00,35.9,36.01,35.9,35.93,24739.5,28.2977,28.3844,28.2977,28.3214,24739.5
2018-12-24 10:30:00,35.96,36.07,35.96,36.04,14592.0,28.345,28.4317,28.345,28.4081,14592.0
2018-12-24 10:35:00,36.05,36.24,36.05,36.23,14049.0,28.416,28.5657,28.416,28.5578,14049.0
2018-12-24 10:40:00,36.23,36.46,36.23,36.46,25681.5,28.5578,28.7391,28.5578,28.7391,25681.5
2018-12-24 10:45:00,36.45,36.47,36.29,36.37,17097.0,28.7312,28.747,28.6051,28.6682,17097.0
2018-12-24 10:50:00,36.35,36.35,36.23,36.23,9937.5,28.6524,28.6524,28.5578,28.5578,9937.5
2018-12-24 10:55:00,36.23,36.29,36.2,36.29,26179.5,28.5578,28.6051,28.5342,28.6051,26179.5
2018-12-24 11:00:00,36.29,36.39,36.18,36.21,44647.5,28.6051,28.684,28.5184,28.5421,44647.5
2018-12-24 11:05:00,36.21,36.35,36.15,36.32,24868.5,28.5421,28.6524,28.4948,28.6288,24868.5
2018-12-24 11:10:00,36.31,36.41,36.25,36.4,25461.0,28.6209,28.6997,28.5736,28.6918,25461.0
2018-12-24 11:15:00,36.39,36.41,36.23,36.33,33157.5,28.684,28.6997,28.5578,28.6367,33157.5
2018-12-24 11:20:00,36.33,36.39,36.26,36.3,22561.5,28.6367,28.684,28.5815,28.613,22561.5
2018-12-24 11:25:00,36.27,36.36,36.26,36.33,29046.0,28.5894,28.6603,28.5815,28.6367,29046.0
2018-12-24 11:30:00,36.29,36.4,36.28,36.35,23539.5,28.6051,28.6918,28.5972,28.6524,23539.5
2018-12-24 11:35:00,36.34,36.34,36.25,36.32,20892.0,28.6445,28.6445,28.5736,28.6288,20892.0
2018-12-24 11:40:00,36.32,36.41,36.25,36.29,26172.0,28.6288,28.6997,28.5736,28.6051,26172.0
2018-12-24 11:45:00,36.29,36.29,36.15,36.17,33946.5,28.6051,28.6051,28.4948,28.5105,33946.5
2018-12-24 11:50:00,36.15,36.21,36.09,36.21,17643.0,28.4948,28.5421,28.4475,28.5421,17643.0
2018-12-24 11:55:00,36.21,36.23,36.05,36.05,24900.0,28.5421,28.5578,28.416,28.416,24900.0
2018-12-24 12:00:00,36.07,36.19,36.05,36.11,25089.0,28.4317,28.5263,28.416,28.4632,25089.0
2018-12-24 12:05:00,36.08,36.08,35.99,35.99,22090.5,28.4396,28.4396,28.3687,28.3687,22090.5
2018-12-24 12:10:00,35.98,36.01,35.91,36.0,23943.0,28.3608,28.3844,28.3056,28.3765,23943.0
2018-12-24 12:15:00,35.98,36.05,35.96,36.01,15439.5,28.3608,28.416,28.345,28.3844,15439.5
2018-12-24 12:20:00,35.98,36.03,35.93,36.03,23541.0,28.3608,28.4002,28.3214,28.4002,23541.0
2018-12-24 12:25:00,36.02,36.17,36.01,36.09,21052.5,28.3923,28.5105,28.3844,28.4475,21052.5
2018-12-24 12:30:00,36.1,36.18,36.05,36.11,20190.0,28.4554,28.5184,28.416,28.4632,20190.0
2018-12-24 12:35:00,36.11,36.14,36.03,36.05,20766.0,28.4632,28.4869,28.4002,28.416,20766.0
2018-12-24 12:40:00,36.05,36.09,36.01,36.09,35068.5,28.416,28.4475,28.3844,28.4475,35068.5
2018-12-24 12:45:00,36.07,36.07,36.01,36.03,27195.0,28.4317,28.4317,28.3844,28.4002,27195.0
2018-12-24 12:50:00,36.03,36.03,35.85,35.89,36438.0,28.4002,28.4002,28.2583,28.2898,36438.0
2018-12-24 12:55:00,35.89,35.89,35.73,35.78,136108.5,28.2898,28.2898,28.1637,28.2031,136108.5
2018-12-26 09:30:00,35.98,36.24,35.97,36.06,46753.5,28.3608,28.5657,28.3529,28.4238,46753.5
2018-12-26 09:35:00,36.09,36.09,35.91,36.01,22105.5,28.4475,28.4475,28.3056,28.3844,22105.5
2018-12-26 09:40:00,36.05,36.05,35.87,35.94,21556.5,28.416,28.416,28.2741,28.3292,21556.5
2018-12-26 09:45:00,35.94,36.03,35.9,36.03,18595.5,28.3292,28.4002,28.2977,28.4002,18595.5
2018-12-26 09:50:00,36.0,36.02,35.94,35.96,11929.5,28.3765,28.3923,28.3292,28.345,11929.5
2018-12-26 09:55:00,35.95,35.99,35.91,35.93,18276.0,28.3371,28.3687,28.3056,28.3214,18276.0
2018-12-26 10:00:00,35.92,35.97,35.83,35.83,15951.0,28.3135,28.3529,28.2425,28.2425,15951.0
2018-12-26 10:05:00,35.83,35.83,35.75,35.82,20280.0,28.2425,28.2425,28.1795,28.2347,20280.0
2018-12-26 10:10:00,35.83,35.85,35.64,35.67,21789.0,28.2425,28.2583,28.0928,28.1164,21789.0
2018-12-26 10:15:00,35.66,35.71,35.62,35.63,13957.5,28.1085,28.148,28.077,28.0849,13957.5
2018-12-26 10:20:00,35.63,35.86,35.63,35.85,25066.5,28.0849,28.2662,28.0849,28.2583,25066.5
2018-12-26 10:25:00,35.87,35.94,35.8,35.8,15390.0,28.2741,28.3292,28.2189,28.2189,15390.0
2018-12-26 10:30:00,35.81,35.89,35.75,35.75,12237.0,28.2268,28.2898,28.1795,28.1795,12237.0
2018-12-26 10:35:00,35.73,35.79,35.7,35.75,31204.5,28.1637,28.211,28.1401,28.1795,31204.5
2018-12-26 10:40:00,35.75,35.82,35.73,35.75,21880.5,28.1795,28.2347,28.1637,28.1795,21880.5
2018-12-26 10:45:00,35.76,35.82,35.73,35.81,18070.5,28.1874,28.2347,28.1637,28.2268,18070.5
2018-12-26 10:50:00,35.81,35.89,35.66,35.68,28651.5,28.2268,28.2898,28.1085,28.1243,28651.5
2018-12-26 10:55:00,35.69,35.78,35.66,35.67,14041.5,28.1322,28.2031,28.1085,28.1164,14041.5
2018-12-26 11:00:00,35.67,35.84,35.67,35.79,12805.5,28.1164,28.2504,28.1164,28.211,12805.5
2018-12-26 11:05:00,35.81,35.89,35.77,35.83,14313.0,28.2268,28.2898,28.1952,28.2425,14313.0
2018-12-26 11:10:00,35.86,35.89,35.83,35.89,14908.5,28.2662,28.2898,28.2425,28.2898,14908.5
2018-12-26 11:15:00,35.87,36.05,35.87,36.01,16872.0,28.2741,28.416,28.2741,28.3844,16872.0
2018-12-26 11:20:00,36.0,36.07,36.0,36.03,21727.5,28.3765,28.4317,28.3765,28.4002,21727.5
2018-12-26 11:25:00,36.03,36.11,36.01,36.09,10248.0,28.4002,28.4632,28.3844,28.4475,10248.0
2018-12-26 11:30:00,36.09,36.11,36.07,36.07,11899.5,28.4475,28.4632,28.4317,28.4317,11899.5
2018-12-26 11:35:00,36.07,36.16,36.04,36.11,19266.0,28.4317,28.5027,28.4081,28.4632,19266.0
2018-12-26 11:40:00,36.11,36.21,36.09,36.19,11899.5,28.4632,28.5421,28.4475,28.5263,11899.5
2018-12-26 11:45:00,36.17,36.24,36.13,36.23,20163.0,28.5105,28.5657,28.479,28.5578,20163.0
2018-12-26 11:50:00,36.23,36.24,36.15,36.15,38859.0,28.5578,28.5657,28.4948,28.4948,38859.0
2018-12-26 11:55:00,36.15,36.26,36.15,36.26,17884.5,28.4948,28.5815,28.4948,28.5815,17884.5
2018-12-26 12:00:00,36.27,36.34,36.27,36.31,21669.0,28.5894,28.6445,28.5894,28.6209,21669.0
2018-12-26 12:05:00,36.31,36.41,36.31,36.41,17845.5,28.6209,28.6997,28.6209,28.6997,17845.5
2018-12-26 12:10:00,36.41,36.57,36.38,36.54,25018.5,28.6997,28.8258,28.6761,28.8022,25018.5
2018-12-26 12:15:00,36.53,36.53,36.4,36.44,27136.5,28.7943,28.7943,28.6918,28.7234,27136.5
2018-12-26 12:20:00,36.44,36.55,36.44,36.53,43225.5,28.7234,28.8101,28.7234,28.7943,43225.5
2018-12-26 12:25:00,36.53,36.6,36.51,36.54,48168.0,28.7943,28.8495,28.7785,28.8022,48168.0
2018-12-26 12:30:00,36.55,36.59,36.49,36.55,11731.5,28.8101,28.8416,28.7628,28.8101,11731.5
2018-12-26 12:35:00,36.56,36.61,36.51,36.57,19561.5,28.818,28.8574,28.7785,28.8258,19561.5
2018-12-26 12:40:00,36.58,36.61,36.53,36.53,44353.5,28.8337,28.8574,28.7943,28.7943,44353.5
2018-12-26 12:45:00,36.53,36.59,36.45,36.45,58149.0,28.7943,28.8416,28.7312,28.7312,58149.0
2018-12-26 12:50:00,36.47,36.5,36.45,36.47,12193.5,28.747,28.7707,28.7312,28.747,12193.5
2018-12-26 12:55:00,36.5,36.53,36.46,36.49,19348.5,28.7707,28.7943,28.7391,28.7628,19348.5
2018-12-26 13:00:00,36.5,36.51,36.39,36.4,21327.0,28.7707,28.7785,28.684,28.6918,21327.0
2018-12-26 13:05:00,36.39,36.41,36.35,36.37,12381.0,28.684,28.6997,28.6524,28.6682,12381.0
2018-12-26 13:10:00,36.38,36.4,36.23,36.26,23533.5,28.6761,28.6918,28.5578,28.5815,23533.5
2018-12-26 13:15:00,36.23,36.24,36.16,36.17,19483.5,28.5578,28.5657,28.5027,28.5105,19483.5
2018-12-26 13:20:00,36.14,36.21,36.14,36.16,17655.0,28.4869,28.5421,28.4869,28.5027,17655.0
2018-12-26 13:25:00,36.14,36.19,36.11,36.11,28365.0,28.4869,28.5263,28.4632,28.4632,28365.0
2018-12-26 13:30:00,36.13,36.17,36.11,36.13,19674.0,28.479,28.5105,28.4632,28.479,19674.0
2018-12-26 13:35:00,36.13,36.2,36.09,36.19,29068.5,28.479,28.5342,28.4475,28.5263,29068.5
2018-12-26 13:40:00,36.19,36.23,36.17,36.21,125676.0,28.5263,28.5578,28.5105,28.5421,125676.0
2018-12-26 13:45:00,36.22,36.32,36.22,36.31,26748.0,28.55,28.6288,28.55,28.6209,26748.0
2018-12-26 13:50:00,36.31,36.52,36.31,36.52,29569.5,28.6209,28.7864,28.6209,28.7864,29569.5
2018-12-26 13:55:00,36.53,36.56,36.51,36.55,41707.5,28.7943,28.818,28.7785,28.8101,41707.5
2018-12-26 14:00:00,36.56,36.59,36.51,36.57,20272.5,28.818,28.8416,28.7785,28.8258,20272.5
2018-12-26 14:05:00,36.57,36.57,36.5,36.57,30010.5,28.8258,28.8258,28.7707,28.8258,30010.5
2018-12-26 14:10:00,36.56,36.63,36.56,36.57,27505.5,28.818,28.8731,28.818,28.8258,27505.5
2018-12-26 14:15:00,36.59,36.69,36.52,36.55,50977.5,28.8416,28.9204,28.7864,28.8101,50977.5
2018-12-26 14:20:00,36.56,36.61,36.53,36.61,19107.0,28.818,28.8574,28.7943,28.8574,19107.0
2018-12-26 14:25:00,36.61,36.62,36.51,36.6,32769.0,28.8574,28.8652,28.7785,28.8495,32769.0
2018-12-26 14:30:00,36.61,36.73,36.61,36.72,22014.0,28.8574,28.952,28.8574,28.9441,22014.0
2018-12-26 14:35:00,36.71,36.74,36.68,36.71,22914.0,28.9362,28.9598,28.9125,28.9362,22914.0
2018-12-26 14:40:00,36.71,36.72,36.61,36.69,43581.0,28.9362,28.9441,28.8574,28.9204,43581.0
2018-12-26 14:45:00,36.69,36.72,36.65,36.66,29259.0,28.9204,28.9441,28.8889,28.8968,29259.0
2018-12-26 14:50:00,36.66,36.75,36.65,36.73,31018.5,28.8968,28.9677,28.8889,28.952,31018.5
2018-12-26 14:55:00,36.72,36.84,36.69,36.83,32745.0,28.9441,29.0387,28.9204,29.0308,32745.0
2018-12-26 15:00:00,36.81,36.85,36.75,36.81,29839.5,29.015,29.0465,28.9677,29.015,29839.5
2018-12-26 15:05:00,36.83,36.93,36.82,36.88,24951.0,29.0308,29.1096,29.0229,29.0702,24951.0
2018-12-26 15:10:00,36.87,36.93,36.87,36.93,15114.0,29.0623,29.1096,29.0623,29.1096,15114.0
2018-12-26 15:15:00,36.93,37.0,36.88,36.88,53307.0,29.1096,29.1648,29.0702,29.0702,53307.0
2018-12-26 15:20:00,36.88,37.03,36.87,37.03,60955.5,29.0702,29.1884,29.0623,29.1884,60955.5
2018-12-26 15:25:00,37.04,37.09,37.01,37.07,32038.5,29.1963,29.2357,29.1727,29.22,32038.5
2018-12-26 15:30:00,37.07,37.19,37.07,37.15,37131.0,29.22,29.3145,29.22,29.283,37131.0
2018-12-26 15:35:00,37.15,37.31,37.15,37.31,47776.5,29.283,29.4091,29.283,29.4091,47776.5
2018-12-26 15:40:00,37.3,37.45,37.26,37.45,70827.0,29.4013,29.5195,29.3697,29.5195,70827.0
2018-12-26 15:45:00,37.45,37.53,37.34,37.35,81934.5,29.5195,29.5825,29.4328,29.4407,81934.5
2018-12-26 15:50:00,37.35,37.55,37.34,37.55,120972.0,29.4407,29.5983,29.4328,29.5983,120972.0
2018-12-26 15:55:00,37.56,37.67,37.55,37.65,325293.0,29.6062,29.6929,29.5983,29.6771,325293.0
2018-12-27 09:30:00,37.03,37.26,36.91,37.22,57831.0,29.1884,29.3697,29.0938,29.3382,57831.0
2018-12-27 09:35:00,37.21,37.25,37.04,37.04,16897.5,29.3303,29.3618,29.1963,29.1963,16897.5
2018-12-27 09:40:00,37.09,37.11,36.93,36.93,25350.0,29.2357,29.2515,29.1096,29.1096,25350.0
2018-12-27 09:45:00,36.91,36.93,36.73,36.74,41595.0,29.0938,29.1096,28.952,28.9598,41595.0
2018-12-27 09:50:00,36.73,36.92,36.71,36.89,14755.5,28.952,29.1017,28.9362,29.0781,14755.5
2018-12-27 09:55:00,36.86,37.09,36.82,37.03,20224.5,29.0544,29.2357,29.0229,29.1884,20224.5
2018-12-27 10:00:00,37.05,37.15,37.02,37.11,19593.0,29.2042,29.283,29.1805,29.2515,19593.0
2018-12-27 10:05:00,37.09,37.16,36.96,36.97,24384.0,29.2357,29.2909,29.1333,29.1411,24384.0
2018-12-27 10:10:00,36.97,37.09,36.97,37.07,21513.0,29.1411,29.2357,29.1411,29.22,21513.0
2018-12-27 10:15:00,37.07,37.22,37.05,37.08,19570.5,29.22,29.3382,29.2042,29.2278,19570.5
2018-12-27 10:20:00,37.08,37.21,37.03,37.13,16942.5,29.2278,29.3303,29.1884,29.2673,16942.5
2018-12-27 10:25:00,37.14,37.2,37.14,37.16,12625.5,29.2751,29.3224,29.2751,29.2909,12625.5
2018-12-27 10:30:00,37.15,37.27,37.07,37.27,20634.0,29.283,29.3776,29.22,29.3776,20634.0
2018-12-27 10:35:00,37.29,37.36,37.22,37.22,18957.0,29.3934,29.4485,29.3382,29.3382,18957.0
2018-12-27 10:40:00,37.22,37.41,37.22,37.35,17847.0,29.3382,29.488,29.3382,29.4407,17847.0
2018-12-27 10:45:00,37.33,37.44,37.3,37.38,15699.0,29.4249,29.5116,29.4013,29.4643,15699.0
2018-12-27 10:50:00,37.35,37.37,37.23,37.23,13552.5,29.4407,29.4564,29.3461,29.3461,13552.5
2018-12-27 10:55:00,37.22,37.29,37.19,37.2,16255.5,29.3382,29.3934,29.3145,29.3224,16255.5
2018-12-27 11:00:00,37.19,37.28,37.17,37.24,24648.0,29.3145,29.3855,29.2988,29.354,24648.0
2018-12-27 11:05:00,37.23,37.3,37.2,37.27,21135.0,29.3461,29.4013,29.3224,29.3776,21135.0
2018-12-27 11:10:00,37.26,37.33,37.22,37.29,27480.0,29.3697,29.4249,29.3382,29.3934,27480.0
2018-12-27 11:15:00,37.28,37.45,37.23,37.43,21666.0,29.3855,29.5195,29.3461,29.5037,21666.0
2018-12-27 11:20:00,37.42,37.55,37.38,37.53,23850.0,29.4958,29.5983,29.4643,29.5825,23850.0
2018-12-27 11:25:00,37.52,37.64,37.47,37.61,21930.0,29.5747,29.6693,29.5353,29.6456,21930.0
2018-12-27 11:30:00,37.61,37.74,37.61,37.67,15043.5,29.6456,29.7481,29.6456,29.6929,15043.5
2018-12-27 11:35:00,37.67,37.69,37.53,37.61,48318.0,29.6929,29.7087,29.5825,29.6456,48318.0
2018-12-27 11:40:00,37.58,37.58,37.46,37.47,13624.5,29.622,29.622,29.5274,29.5353,13624.5
2018-12-27 11:45:00,37.46,37.49,37.45,37.49,13939.5,29.5274,29.551,29.5195,29.551,13939.5
2018-12-27 11:50:00,37.49,37.58,37.49,37.51,12750.0,29.551,29.622,29.551,29.5668,12750.0
2018-12-27 11:55:00,37.51,37.65,37.49,37.63,10470.0,29.5668,29.6771,29.551,29.6614,10470.0
2018-12-27 12:00:00,37.6,37.61,37.49,37.51,12424.5,29.6377,29.6456,29.551,29.5668,12424.5
2018-12-27 12:05:00,37.51,37.59,37.5,37.57,12654.0,29.5668,29.6298,29.5589,29.6141,12654.0
2018-12-27 12:10:00,37.59,37.61,37.55,37.61,14466.0,29.6298,29.6456,29.5983,29.6456,14466.0
2018-12-27 12:15:00,37.61,37.73,37.61,37.71,20058.0,29.6456,29.7402,29.6456,29.7244,20058.0
2018-12-27 12:20:00,37.71,37.71,37.63,37.68,22777.5,29.7244,29.7244,29.6614,29.7008,22777.5
2018-12-27 12:25:00,37.67,37.69,37.45,37.49,25995.0,29.6929,29.7087,29.5195,29.551,25995.0
2018-12-27 12:30:00,37.45,37.49,37.43,37.46,17100.0,29.5195,29.551,29.5037,29.5274,17100.0
2018-12-27 12:35:00,37.47,37.51,37.41,37.46,29734.5,29.5353,29.5668,29.488,29.5274,29734.5
2018-12-27 12:40:00,37.45,37.5,37.43,37.45,10728.0,29.5195,29.5589,29.5037,29.5195,10728.0
2018-12-27 12:45:00,37.47,37.5,37.43,37.45,25357.5,29.5353,29.5589,29.5037,29.5195,25357.5
2018-12-27 12:50:00,37.44,37.44,37.35,37.44,25698.0,29.5116,29.5116,29.4407,29.5116,25698.0
2018-12-27 12:55:00,37.44,37.47,37.36,37.46,43858.5,29.5116,29.5353,29.4485,29.5274,43858.5
2018-12-27 13:00:00,37.45,37.51,37.43,37.45,22147.5,29.5195,29.5668,29.5037,29.5195,22147.5
2018-12-27 13:05:00,37.45,37.53,37.45,37.51,16770.0,29.5195,29.5825,29.5195,29.5668,16770.0
2018-12-27 13:10:00,37.51,37.55,37.47,37.49,19425.0,29.5668,29.5983,29.5353,29.551,19425.0
2018-12-27 13:15:00,37.49,37.5,37.4,37.4,13554.0,29.551,29.5589,29.4801,29.4801,13554.0
2018-12-27 13:20:00,37.41,37.43,37.35,37.41,12420.0,29.488,29.5037,29.4407,29.488,12420.0
2018-12-27 13:25:00,37.41,37.45,37.35,37.37,34198.5,29.488,29.5195,29.4407,29.4564,34198.5
2018-12-27 13:30:00,37.37,37.41,37.31,37.38,39727.5,29.4564,29.488,29.4091,29.4643,39727.5
2018-12-27 13:35:00,37.37,37.37,37.3,37.3,18277.5,29.4564,29.4564,29.4013,29.4013,18277.5
2018-12-27 13:40:00,37.3,37.35,37.3,37.31,15088.5,29.4013,29.4407,29.4013,29.4091,15088.5
2018-12-27 13:45:00,37.31,37.31,37.14,37.15,21930.0,29.4091,29.4091,29.2751,29.283,21930.0
2018-12-27 13:50:00,37.13,37.15,37.05,37.05,15937.5,29.2673,29.283,29.2042,29.2042,15937.5
2018-12-27 13:55:00,37.06,37.13,37.05,37.12,14097.0,29.2121,29.2673,29.2042,29.2594,14097.0
2018-12-27 14:00:00,37.11,37.15,37.03,37.15,18040.5,29.2515,29.283,29.1884,29.283,18040.5
2018-12-27 14:05:00,37.15,37.19,37.07,37.07,32019.0,29.283,29.3145,29.22,29.22,32019.0
2018-12-27 14:10:00,37.05,37.13,37.02,37.11,30505.5,29.2042,29.2673,29.1805,29.2515,30505.5
2018-12-27 14:15:00,37.07,37.08,36.98,37.04,25191.0,29.22,29.2278,29.149,29.1963,25191.0
2018-12-27 14:20:00,37.04,37.12,37.02,37.11,12228.0,29.1963,29.2594,29.1805,29.2515,12228.0
2018-12-27 14:25:00,37.09,37.14,37.02,37.13,15957.0,29.2357,29.2751,29.1805,29.2673,15957.0
2018-12-27 14:30:00,37.14,37.18,37.1,37.17,12750.0,29.2751,29.3067,29.2436,29.2988,12750.0
2018-12-27 14:35:00,37.17,37.22,37.15,37.19,20188.5,29.2988,29.3382,29.283,29.3145,20188.5
2018-12-27 14:40:00,37.19,37.44,37.19,37.42,20757.0,29.3145,29.5116,29.3145,29.4958,20757.0
2018-12-27 14:45:00,37.41,37.46,37.32,37.36,17983.5,29.488,29.5274,29.417,29.4485,17983.5
2018-12-27 14:50:00,37.36,37.54,37.33,37.49,25078.5,29.4485,29.5904,29.4249,29.551,25078.5
2018-12-27 14:55:00,37.47,37.53,37.44,37.53,16627.5,29.5353,29.5825,29.5116,29.5825,16627.5
2018-12-27 15:00:00,37.54,37.55,37.36,37.42,36555.0,29.5904,29.5983,29.4485,29.4958,36555.0
2018-12-27 15:05:00,37.43,37.49,37.35,37.46,21285.0,29.5037,29.551,29.4407,29.5274,21285.0
2018-12-27 15:10:00,37.46,37.63,37.4,37.61,44220.0,29.5274,29.6614,29.4801,29.6456,44220.0
2018-12-27 15:15:00,37.62,37.62,37.51,37.51,30043.5,29.6535,29.6535,29.5668,29.5668,30043.5
2018-12-27 15:20:00,37.52,37.71,37.52,37.71,38233.5,29.5747,29.7244,29.5747,29.7244,38233.5
2018-12-27 15:25:00,37.71,37.85,37.69,37.83,42736.5,29.7244,29.8348,29.7087,29.819,42736.5
2018-12-27 15:30:00,37.83,37.93,37.72,37.89,33684.0,29.819,29.8978,29.7323,29.8663,33684.0
2018-12-27 15:35:00,37.89,38.03,37.89,37.97,33721.5,29.8663,29.9767,29.8663,29.9294,33721.5
2018-12-27 15:40:00,37.99,38.27,37.97,38.23,71880.0,29.9451,30.1658,29.9294,30.1343,71880.0
2018-12-27 15:45:00,38.19,38.21,38.07,38.15,65695.5,30.1028,30.1185,30.0082,30.0713,65695.5
2018-12-27 15:50:00,38.15,38.17,37.98,38.04,78568.5,30.0713,30.087,29.9373,29.9845,78568.5
2018-12-27 15:55:00,38.03,38.35,38.03,38.35,149040.0,29.9767,30.2289,29.9767,30.2289,149040.0
2018-12-28 09:30:00,38.51,38.65,38.13,38.21,76827.0,30.355,30.4654,30.0555,30.1185,76827.0
2018-12-28 09:35:00,38.22,38.29,38.13,38.21,21552.0,30.1264,30.1816,30.0555,30.1185,21552.0
2018-12-28 09:40:00,38.19,38.42,38.19,38.37,20629.5,30.1028,30.2841,30.1028,30.2447,20629.5
2018-12-28 09:45:00,38.4,38.5,38.33,38.34,16197.0,30.2683,30.3471,30.2131,30.221,16197.0
2018-12-28 09:50:00,38.38,38.52,38.26,38.44,20457.0,30.2525,30.3629,30.158,30.2998,20457.0
2018-12-28 09:55:00,38.47,38.48,38.31,38.35,13905.0,30.3235,30.3314,30.1974,30.2289,13905.0
2018-12-28 10:00:00,38.35,38.38,38.2,38.23,26949.0,30.2289,30.2525,30.1107,30.1343,26949.0
2018-12-28 10:05:00,38.25,38.32,38.24,38.31,16264.5,30.1501,30.2053,30.1422,30.1974,16264.5
2018-12-28 10:10:00,38.3,38.32,38.21,38.28,16104.0,30.1895,30.2053,30.1185,30.1737,16104.0
2018-12-28 10:15:00,38.28,38.35,38.25,38.29,15154.5,30.1737,30.2289,30.1501,30.1816,15154.5
2018-12-28 10:20:00,38.28,38.33,38.04,38.11,45675.0,30.1737,30.2131,29.9845,30.0397,45675.0
2018-12-28 10:25:00,38.1,38.15,37.99,38.05,13927.5,30.0318,30.0713,29.9451,29.9924,13927.5
2018-12-28 10:30:00,38.03,38.07,37.95,37.97,14166.0,29.9767,30.0082,29.9136,29.9294,14166.0
2018-12-28 10:35:00,37.97,37.97,37.84,37.9,7662.0,29.9294,29.9294,29.8269,29.8742,7662.0
2018-12-28 10:40:00,37.92,38.0,37.92,37.92,11455.5,29.89,29.953,29.89,29.89,11455.5
2018-12-28 10:45:00,37.93,38.05,37.92,38.01,7795.5,29.8978,29.9924,29.89,29.9609,7795.5
2018-12-28 10:50:00,38.03,38.12,38.0,38.05,13018.5,29.9767,30.0476,29.953,29.9924,13018.5
2018-12-28 10:55:00,38.05,38.06,37.95,37.95,8425.5,29.9924,30.0003,29.9136,29.9136,8425.5
2018-12-28 11:00:00,37.94,37.97,37.89,37.92,5107.5,29.9057,29.9294,29.8663,29.89,5107.5
2018-12-28 11:05:00,37.9,37.99,37.85,37.99,19440.0,29.8742,29.9451,29.8348,29.9451,19440.0
2018-12-28 11:10:00,37.98,38.05,37.98,38.03,9732.0,29.9373,29.9924,29.9373,29.9767,9732.0
2018-12-28 11:15:00,38.01,38.11,37.99,37.99,24285.0,29.9609,30.0397,29.9451,29.9451,24285.0
2018-12-28 11:20:00,37.99,38.0,37.91,37.97,30618.0,29.9451,29.953,29.8821,29.9294,30618.0
2018-12-28 11:25:00,37.96,38.0,37.9,38.0,15648.0,29.9215,29.953,29.8742,29.953,15648.0
2018-12-28 11:30:00,37.99,38.09,37.98,38.06,10141.5,29.9451,30.024,29.9373,30.0003,10141.5
2018-12-28 11:35:00,38.11,38.19,38.06,38.15,8208.0,30.0397,30.1028,30.0003,30.0713,8208.0
2018-12-28 11:40:00,38.15,38.16,38.03,38.06,6969.0,30.0713,30.0791,29.9767,30.0003,6969.0
2018-12-28 11:45:00,38.04,38.04,38.01,38.03,7048.5,29.9845,29.9845,29.9609,29.9767,7048.5
2018-12-28 11:50:00,38.04,38.12,38.01,38.09,8538.0,29.9845,30.0476,29.9609,30.024,8538.0
2018-12-28 11:55:00,38.09,38.13,38.06,38.11,10732.5,30.024,30.0555,30.0003,30.0397,10732.5
2018-12-28 12:00:00,38.12,38.22,38.1,38.21,12585.0,30.0476,30.1264,30.0318,30.1185,12585.0
2018-12-28 12:05:00,38.21,38.33,38.21,38.28,20701.5,30.1185,30.2131,30.1185,30.1737,20701.5
2018-12-28 12:10:00,38.29,38.31,38.25,38.27,37929.0,30.1816,30.1974,30.1501,30.1658,37929.0
2018-12-28 12:15:00,38.27,38.27,38.21,38.22,43198.5,30.1658,30.1658,30.1185,30.1264,43198.5
2018-12-28 12:20:00,38.24,38.39,38.23,38.39,30793.5,30.1422,30.2604,30.1343,30.2604,30793.5
2018-12-28 12:25:00,38.39,38.42,38.33,38.37,29656.5,30.2604,30.2841,30.2131,30.2447,29656.5
2018-12-28 12:30:00,38.38,38.42,38.32,38.33,21097.5,30.2525,30.2841,30.2053,30.2131,21097.5
2018-12-28 12:35:00,38.33,38.33,38.24,38.27,28264.5,30.2131,30.2131,30.1422,30.1658,28264.5
2018-12-28 12:40:00,38.31,38.34,38.29,38.31,16228.5,30.1974,30.221,30.1816,30.1974,16228.5
2018-12-28 12:45:00,38.29,38.3,38.22,38.24,16354.5,30.1816,30.1895,30.1264,30.1422,16354.5
2018-12-28 12:50:00,38.25,38.26,38.21,38.24,13858.5,30.1501,30.158,30.1185,30.1422,13858.5
2018-12-28 12:55:00,38.22,38.22,38.09,38.11,8400.0,30.1264,30.1264,30.024,30.0397,8400.0
2018-12-28 13:00:00,38.12,38.15,38.09,38.09,15214.5,30.0476,30.0713,30.024,30.024,15214.5
2018-12-28 13:05:00,38.08,38.16,38.05,38.16,19702.5,30.0161,30.0791,29.9924,30.0791,19702.5
2018-12-28 13:10:00,38.18,38.23,38.16,38.21,28191.0,30.0949,30.1343,30.0791,30.1185,28191.0
2018-12-28 13:15:00,38.21,38.27,38.17,38.17,13326.0,30.1185,30.1658,30.087,30.087,13326.0
2018-12-28 13:20:00,38.17,38.17,38.01,38.01,13675.5,30.087,30.087,29.9609,29.9609,13675.5
2018-12-28 13:25:00,38.03,38.06,38.01,38.02,11476.5,29.9767,30.0003,29.9609,29.9688,11476.5
2018-12-28 13:30:00,38.04,38.05,37.93,37.96,24669.0,29.9845,29.9924,29.8978,29.9215,24669.0
2018-12-28 13:35:00,37.97,38.01,37.93,37.99,17268.0,29.9294,29.9609,29.8978,29.9451,17268.0
2018-12-28 13:40:00,37.99,38.01,37.94,37.94,15214.5,29.9451,29.9609,29.9057,29.9057,15214.5
2018-12-28 13:45:00,37.95,38.11,37.94,38.11,15291.0,29.9136,30.0397,29.9057,30.0397,15291.0
2018-12-28 13:50:00,38.11,38.19,38.05,38.09,18966.0,30.0397,30.1028,29.9924,30.024,18966.0
2018-12-28 13:55:00,38.09,38.19,38.09,38.15,13759.5,30.024,30.1028,30.024,30.0713,13759.5
2018-12-28 14:00:00,38.17,38.25,38.17,38.24,11004.0,30.087,30.1501,30.087,30.1422,11004.0
2018-12-28 14:05:00,38.27,38.33,38.27,38.33,10552.5,30.1658,30.2131,30.1658,30.2131,10552.5
2018-12-28 14:10:00,38.33,38.42,38.28,38.39,6366.0,30.2131,30.2841,30.1737,30.2604,6366.0
2018-12-28 14:15:00,38.41,38.47,38.37,38.38,12654.0,30.2762,30.3235,30.2447,30.2525,12654.0
2018-12-28 14:20:00,38.38,38.42,38.33,38.41,8076.0,30.2525,30.2841,30.2131,30.2762,8076.0
2018-12-28 14:25:00,38.4,38.45,38.35,38.35,15241.5,30.2683,30.3077,30.2289,30.2289,15241.5
2018-12-28 14:30:00,38.37,38.42,38.33,38.42,10728.0,30.2447,30.2841,30.2131,30.2841,10728.0
2018-12-28 14:35:00,38.42,38.56,38.4,38.56,15846.0,30.2841,30.3944,30.2683,30.3944,15846.0
2018-12-28 14:40:00,38.55,38.62,38.55,38.57,32409.0,30.3865,30.4417,30.3865,30.4023,32409.0
2018-12-28 14:45:00,38.56,38.63,38.5,38.61,16543.5,30.3944,30.4496,30.3471,30.4338,16543.5
2018-12-28 14:50:00,38.61,38.69,38.59,38.67,25740.0,30.4338,30.4969,30.4181,30.4811,25740.0
2018-12-28 14:55:00,38.67,38.67,38.57,38.61,31131.0,30.4811,30.4811,30.4023,30.4338,31131.0
2018-12-28 15:00:00,38.61,38.67,38.55,38.57,32829.0,30.4338,30.4811,30.3865,30.4023,32829.0
2018-12-28 15:05:00,38.57,38.57,38.37,38.42,41884.5,30.4023,30.4023,30.2447,30.2841,41884.5
2018-12-28 15:10:00,38.41,38.47,38.29,38.47,29488.5,30.2762,30.3235,30.1816,30.3235,29488.5
2018-12-28 15:15:00,38.45,38.46,38.29,38.31,10197.0,30.3077,30.3156,30.1816,30.1974,10197.0
2018-12-28 15:20:00,38.29,38.29,38.19,38.23,25996.5,30.1816,30.1816,30.1028,30.1343,25996.5
2018-12-28 15:25:00,38.23,38.25,38.03,38.13,49174.5,30.1343,30.1501,29.9767,30.0555,49174.5
2018-12-28 15:30:00,38.11,38.15,38.03,38.09,48105.0,30.0397,30.0713,29.9767,30.024,48105.0
2018-12-28 15:35:00,38.07,38.15,37.97,37.97,56367.0,30.0082,30.0713,29.9294,29.9294,56367.0
2018-12-28 15:40:00,37.97,38.08,37.96,37.98,52434.0,29.9294,30.0161,29.9215,29.9373,52434.0
2018-12-28 15:45:00,37.99,38.08,37.98,38.08,59950.5,29.9451,30.0161,29.9373,30.0161,59950.5
2018-12-28 15:50:00,38.07,38.09,37.95,37.96,93898.5,30.0082,30.024,29.9136,29.9215,93898.5
2018-12-28 15:55:00,37.95,38.13,37.95,38.05,133777.5,29.9136,30.0555,29.9136,29.9924,133777.5
2018-12-31 09:30:00,38.26,38.37,38.17,38.35,35004.0,30.158,30.2447,30.087,30.2289,35004.0
2018-12-31 09:35:00,38.37,38.41,38.25,38.28,19852.5,30.2447,30.2762,30.1501,30.1737,19852.5
2018-12-31 09:40:00,38.27,38.29,38.12,38.13,18880.5,30.1658,30.1816,30.0476,30.0555,18880.5
2018-12-31 09:45:00,38.16,38.19,38.11,38.17,9846.0,30.0791,30.1028,30.0397,30.087,9846.0
2018-12-31 09:50:00,38.15,38.15,38.03,38.09,28000.5,30.0713,30.0713,29.9767,30.024,28000.5
2018-12-31 09:55:00,38.07,38.15,38.04,38.1,25405.5,30.0082,30.0713,29.9845,30.0318,25405.5
2018-12-31 10:00:00,38.13,38.31,38.13,38.26,26418.0,30.0555,30.1974,30.0555,30.158,26418.0
2018-12-31 10:05:00,38.24,38.27,38.11,38.11,19231.5,30.1422,30.1658,30.0397,30.0397,19231.5
2018-12-31 10:10:00,38.11,38.17,38.1,38.11,21906.0,30.0397,30.087,30.0318,30.0397,21906.0
2018-12-31 10:15:00,38.1,38.15,38.08,38.13,19383.0,30.0318,30.0713,30.0161,30.0555,19383.0
2018-12-31 10:20:00,38.13,38.15,38.07,38.08,14655.0,30.0555,30.0713,30.0082,30.0161,14655.0
2018-12-31 10:25:00,38.09,38.11,38.01,38.01,16903.5,30.024,30.0397,29.9609,29.9609,16903.5
2018-12-31 10:30:00,38.0,38.03,37.92,38.01,44983.5,29.953,29.9767,29.89,29.9609,44983.5
2018-12-31 10:35:00,38.01,38.05,37.96,38.0,8577.0,29.9609,29.9924,29.9215,29.953,8577.0
2018-12-31 10:40:00,38.0,38.04,37.99,38.02,14341.5,29.953,29.9845,29.9451,29.9688,14341.5
2018-12-31 10:45:00,38.01,38.11,38.01,38.05,16810.5,29.9609,30.0397,29.9609,29.9924,16810.5
2018-12-31 10:50:00,38.05,38.07,38.01,38.05,27688.5,29.9924,30.0082,29.9609,29.9924,27688.5
2018-12-31 10:55:00,38.05,38.06,37.96,37.99,11307.0,29.9924,30.0003,29.9215,29.9451,11307.0
2018-12-31 11:00:00,38.01,38.01,37.87,37.92,12700.5,29.9609,29.9609,29.8505,29.89,12700.5
2018-12-31 11:05:00,37.93,37.94,37.84,37.85,11346.0,29.8978,29.9057,29.8269,29.8348,11346.0
2018-12-31 11:10:00,37.85,37.87,37.81,37.85,16105.5,29.8348,29.8505,29.8033,29.8348,16105.5
2018-12-31 11:15:00,37.83,37.88,37.8,37.83,16950.0,29.819,29.8584,29.7954,29.819,16950.0
2018-12-31 11:20:00,37.85,37.91,37.81,37.9,12682.5,29.8348,29.8821,29.8033,29.8742,12682.5
2018-12-31 11:25:00,37.88,38.03,37.88,38.02,13956.0,29.8584,29.9767,29.8584,29.9688,13956.0
2018-12-31 11:30:00,38.02,38.02,37.79,37.85,12183.0,29.9688,29.9688,29.7875,29.8348,12183.0
2018-12-31 11:35:00,37.85,37.95,37.81,37.86,16749.0,29.8348,29.9136,29.8033,29.8427,16749.0
2018-12-31 11:40:00,37.86,37.87,37.79,37.82,34449.0,29.8427,29.8505,29.7875,29.8111,34449.0
2018-12-31 11:45:00,37.82,37.94,37.8,37.94,6321.0,29.8111,29.9057,29.7954,29.9057,6321.0
2018-12-31 11:50:00,37.93,37.95,37.89,37.92,12375.0,29.8978,29.9136,29.8663,29.89,12375.0
2018-12-31 11:55:00,37.93,37.97,37.87,37.97,12264.0,29.8978,29.9294,29.8505,29.9294,12264.0
2018-12-31 12:00:00,37.97,37.99,37.93,37.97,14041.5,29.9294,29.9451,29.8978,29.9294,14041.5
2018-12-31 12:05:00,37.97,38.01,37.93,38.01,11140.5,29.9294,29.9609,29.8978,29.9609,11140.5
2018-12-31 12:10:00,37.99,38.05,37.91,38.03,28527.0,29.9451,29.9924,29.8821,29.9767,28527.0
2018-12-31 12:15:00,38.0,38.03,37.95,37.95,15846.0,29.953,29.9767,29.9136,29.9136,15846.0
2018-12-31 12:20:00,37.95,38.06,37.95,38.03,14440.5,29.9136,30.0003,29.9136,29.9767,14440.5
2018-12-31 12:25:00,38.03,38.06,37.99,38.06,15024.0,29.9767,30.0003,29.9451,30.0003,15024.0
2018-12-31 12:30:00,38.07,38.09,38.03,38.04,8490.0,30.0082,30.024,29.9767,29.9845,8490.0
2018-12-31 12:35:00,38.05,38.1,38.03,38.1,12639.0,29.9924,30.0318,29.9767,30.0318,12639.0
2018-12-31 12:40:00,38.09,38.09,38.01,38.09,9924.0,30.024,30.024,29.9609,30.024,9924.0
2018-12-31 12:45:00,38.08,38.09,38.03,38.06,9075.0,30.0161,30.024,29.9767,30.0003,9075.0
2018-12-31 12:50:00,38.06,38.07,37.99,38.01,13572.0,30.0003,30.0082,29.9451,29.9609,13572.0
2018-12-31 12:55:00,38.01,38.05,37.99,38.02,22627.5,29.9609,29.9924,29.9451,29.9688,22627.5
2018-12-31 13:00:00,38.02,38.03,37.95,37.97,19494.0,29.9688,29.9767,29.9136,29.9294,19494.0
2018-12-31 13:05:00,37.97,38.0,37.97,37.97,17569.5,29.9294,29.953,29.9294,29.9294,17569.5
2018-12-31 13:10:00,37.97,38.01,37.94,37.97,22692.0,29.9294,29.9609,29.9057,29.9294,22692.0
2018-12-31 13:15:00,37.99,38.01,37.98,37.99,8376.0,29.9451,29.9609,29.9373,29.9451,8376.0
2018-12-31 13:20:00,38.0,38.03,38.0,38.03,7140.0,29.953,29.9767,29.953,29.9767,7140.0
2018-12-31 13:25:00,38.03,38.05,38.01,38.05,6529.5,29.9767,29.9924,29.9609,29.9924,6529.5
2018-12-31 13:30:00,38.05,38.05,38.0,38.01,12033.0,29.9924,29.9924,29.953,29.9609,12033.0
2018-12-31 13:35:00,38.0,38.02,37.98,37.99,8530.5,29.953,29.9688,29.9373,29.9451,8530.5
2018-12-31 13:40:00,37.99,38.02,37.96,37.96,11226.0,29.9451,29.9688,29.9215,29.9215,11226.0
2018-12-31 13:45:00,37.97,37.97,37.93,37.95,9019.5,29.9294,29.9294,29.8978,29.9136,9019.5
2018-12-31 13:50:00,37.94,37.97,37.86,37.89,15844.5,29.9057,29.9294,29.8427,29.8663,15844.5
2018-12-31 13:55:00,37.89,37.91,37.87,37.87,6861.0,29.8663,29.8821,29.8505,29.8505,6861.0
2018-12-31 14:00:00,37.87,37.87,37.77,37.83,23242.5,29.8505,29.8505,29.7717,29.819,23242.5
2018-12-31 14:05:00,37.84,37.9,37.83,37.9,9318.0,29.8269,29.8742,29.819,29.8742,9318.0
2018-12-31 14:10:00,37.89,37.92,37.85,37.87,12756.0,29.8663,29.89,29.8348,29.8505,12756.0
2018-12-31 14:15:00,37.87,37.97,37.84,37.97,26622.0,29.8505,29.9294,29.8269,29.9294,26622.0
2018-12-31 14:20:00,37.97,38.01,37.87,37.93,42177.0,29.9294,29.9609,29.8505,29.8978,42177.0
2018-12-31 14:25:00,37.91,37.91,37.83,37.85,6007.5,29.8821,29.8821,29.819,29.8348,6007.5
2018-12-31 14:30:00,37.83,37.85,37.77,37.77,19659.0,29.819,29.8348,29.7717,29.7717,19659.0
2018-12-31 14:35:00,37.77,37.81,37.75,37.79,16786.5,29.7717,29.8033,29.756,29.7875,16786.5
2018-12-31 14:40:00,37.79,37.84,37.79,37.83,7600.5,29.7875,29.8269,29.7875,29.819,7600.5
2018-12-31 14:45:00,37.81,37.89,37.8,37.88,7950.0,29.8033,29.8663,29.7954,29.8584,7950.0
2018-12-31 14:50:00,37.89,37.97,37.89,37.95,12669.0,29.8663,29.9294,29.8663,29.9136,12669.0
2018-12-31 14:55:00,37.95,37.96,37.84,37.85,11008.5,29.9136,29.9215,29.8269,29.8348,11008.5
2018-12-31 15:00:00,37.84,37.95,37.84,37.88,15280.5,29.8269,29.9136,29.8269,29.8584,15280.5
2018-12-31 15:05:00,37.89,37.94,37.85,37.87,23829.0,29.8663,29.9057,29.8348,29.8505,23829.0
2018-12-31 15:10:00,37.85,37.91,37.84,37.87,13426.5,29.8348,29.8821,29.8269,29.8505,13426.5
2018-12-31 15:15:00,37.89,37.92,37.84,37.92,12607.5,29.8663,29.89,29.8269,29.89,12607.5
2018-12-31 15:20:00,37.94,37.95,37.85,37.87,20059.5,29.9057,29.9136,29.8348,29.8505,20059.5
2018-12-31 15:25:00,37.87,37.99,37.87,37.95,22570.5,29.8505,29.9451,29.8505,29.9136,22570.5
2018-12-31 15:30:00,37.94,38.05,37.93,38.02,24967.5,29.9057,29.9924,29.8978,29.9688,24967.5
2018-12-31 15:35:00,38.02,38.05,37.99,38.04,37701.0,29.9688,29.9924,29.9451,29.9845,37701.0
2018-12-31 15:40:00,38.04,38.11,38.03,38.09,56245.5,29.9845,30.0397,29.9767,30.024,56245.5
2018-12-31 15:45:00,38.09,38.14,37.99,38.01,47805.0,30.024,30.0634,29.9451,29.9609,47805.0
2018-12-31 15:50:00,38.0,38.02,37.88,37.89,58512.0,29.953,29.9688,29.8584,29.8663,58512.0
2018-12-31 15:55:00,37.89,38.11,37.86,38.11,196224.0,29.8663,30.0397,29.8427,30.0397,196224.0
2019-01-02 09:30:00,37.51,37.57,37.23,37.46,54463.5,29.5668,29.6141,29.3461,29.5274,54463.5
2019-01-02 09:35:00,37.43,37.63,37.4,37.55,35139.0,29.5037,29.6614,29.4801,29.5983,35139.0
2019-01-02 09:40:00,37.49,37.65,37.41,37.65,25387.5,29.551,29.6771,29.488,29.6771,25387.5
2019-01-02 09:45:00,37.63,37.69,37.53,37.65,28702.5,29.6614,29.7087,29.5825,29.6771,28702.5
2019-01-02 09:50:00,37.67,37.69,37.56,37.6,16506.0,29.6929,29.7087,29.6062,29.6377,16506.0
2019-01-02 09:55:00,37.58,37.78,37.58,37.75,18366.0,29.622,29.7796,29.622,29.756,18366.0
2019-01-02 10:00:00,37.73,37.75,37.59,37.73,19551.0,29.7402,29.756,29.6298,29.7402,19551.0
2019-01-02 10:05:00,37.77,37.87,37.73,37.84,18777.0,29.7717,29.8505,29.7402,29.8269,18777.0
2019-01-02 10:10:00,37.85,37.92,37.85,37.87,8752.5,29.8348,29.89,29.8348,29.8505,8752.5
2019-01-02 10:15:00,37.88,37.97,37.83,37.95,11367.0,29.8584,29.9294,29.819,29.9136,11367.0
2019-01-02 10:20:00,37.97,38.03,37.93,38.02,7650.0,29.9294,29.9767,29.8978,29.9688,7650.0
2019-01-02 10:25:00,38.06,38.09,37.97,37.98,14650.5,30.0003,30.024,29.9294,29.9373,14650.5
2019-01-02 10:30:00,37.97,37.98,37.88,37.92,14352.0,29.9294,29.9373,29.8584,29.89,14352.0
2019-01-02 10:35:00,37.94,37.96,37.91,37.93,8107.5,29.9057,29.9215,29.8821,29.8978,8107.5
2019-01-02 10:40:00,37.96,38.13,37.96,38.09,8631.0,29.9215,30.0555,29.9215,30.024,8631.0
2019-01-02 10:45:00,38.09,38.15,38.09,38.09,29857.5,30.024,30.0713,30.024,30.024,29857.5
2019-01-02 10:50:00,38.11,38.23,38.08,38.21,14334.0,30.0397,30.1343,30.0161,30.1185,14334.0
2019-01-02 10:55:00,38.21,38.24,38.17,38.17,7650.0,30.1185,30.1422,30.087,30.087,7650.0
2019-01-02 11:00:00,38.18,38.21,38.13,38.19,9178.5,30.0949,30.1185,30.0555,30.1028,9178.5
2019-01-02 11:05:00,38.2,38.3,38.19,38.29,22144.5,30.1107,30.1895,30.1028,30.1816,22144.5
2019-01-02 11:10:00,38.3,38.37,38.29,38.35,20862.0,30.1895,30.2447,30.1816,30.2289,20862.0
2019-01-02 11:15:00,38.37,38.44,38.32,38.44,34434.0,30.2447,30.2998,30.2053,30.2998,34434.0
2019-01-02 11:20:00,38.47,38.47,38.36,38.43,27844.5,30.3235,30.3235,30.2368,30.292,27844.5
2019-01-02 11:25:00,38.42,38.46,38.34,38.35,13267.5,30.2841,30.3156,30.221,30.2289,13267.5
2019-01-02 11:30:00,38.35,38.37,38.3,38.34,15949.5,30.2289,30.2447,30.1895,30.221,15949.5
2019-01-02 11:35:00,38.38,38.38,38.27,38.27,12448.5,30.2525,30.2525,30.1658,30.1658,12448.5
2019-01-02 11:40:00,38.28,38.45,38.27,38.43,8931.0,30.1737,30.3077,30.1658,30.292,8931.0
2019-01-02 11:45:00,38.44,38.47,38.37,38.43,8250.0,30.2998,30.3235,30.2447,30.292,8250.0
2019-01-02 11:50:00,38.44,38.44,38.3,38.31,5550.0,30.2998,30.2998,30.1895,30.1974,5550.0
2019-01-02 11:55:00,38.3,38.33,38.24,38.24,15663.0,30.1895,30.2131,30.1422,30.1422,15663.0
2019-01-02 12:00:00,38.22,38.29,38.21,38.24,18897.0,30.1264,30.1816,30.1185,30.1422,18897.0
2019-01-02 12:05:00,38.26,38.31,38.22,38.27,21469.5,30.158,30.1974,30.1264,30.1658,21469.5
2019-01-02 12:10:00,38.27,38.3,38.26,38.3,11983.5,30.1658,30.1895,30.158,30.1895,11983.5
2019-01-02 12:15:00,38.29,38.29,38.23,38.26,6756.0,30.1816,30.1816,30.1343,30.158,6756.0
2019-01-02 12:20:00,38.23,38.25,38.21,38.23,6322.5,30.1343,30.1501,30.1185,30.1343,6322.5
2019-01-02 12:25:00,38.23,38.27,38.21,38.25,8608.5,30.1343,30.1658,30.1185,30.1501,8608.5
2019-01-02 12:30:00,38.26,38.27,38.21,38.24,10756.5,30.158,30.1658,30.1185,30.1422,10756.5
2019-01-02 12:35:00,38.25,38.38,38.23,38.36,29584.5,30.1501,30.2525,30.1343,30.2368,29584.5
2019-01-02 12:40:00,38.37,38.39,38.34,38.36,7755.0,30.2447,30.2604,30.221,30.2368,7755.0
2019-01-02 12:45:00,38.36,38.39,38.34,38.34,8100.0,30.2368,30.2604,30.221,30.221,8100.0
2019-01-02 12:50:00,38.35,38.37,38.33,38.35,6897.0,30.2289,30.2447,30.2131,30.2289,6897.0
2019-01-02 12:55:00,38.36,38.41,38.35,38.39,8415.0,30.2368,30.2762,30.2289,30.2604,8415.0
2019-01-02 13:00:00,38.39,38.45,38.38,38.45,7500.0,30.2604,30.3077,30.2525,30.3077,7500.0
2019-01-02 13:05:00,38.46,38.57,38.46,38.53,13996.5,30.3156,30.4023,30.3156,30.3708,13996.5
2019-01-02 13:10:00,38.54,38.55,38.5,38.51,13950.0,30.3787,30.3865,30.3471,30.355,13950.0
2019-01-02 13:15:00,38.51,38.53,38.47,38.53,9300.0,30.355,30.3708,30.3235,30.3708,9300.0
2019-01-02 13:20:00,38.53,38.54,38.49,38.52,8550.0,30.3708,30.3787,30.3393,30.3629,8550.0
2019-01-02 13:25:00,38.52,38.57,38.49,38.53,17205.0,30.3629,30.4023,30.3393,30.3708,17205.0
2019-01-02 13:30:00,38.53,38.6,38.53,38.57,14829.0,30.3708,30.426,30.3708,30.4023,14829.0
2019-01-02 13:35:00,38.57,38.57,38.46,38.46,14353.5,30.4023,30.4023,30.3156,30.3156,14353.5
2019-01-02 13:40:00,38.46,38.51,38.43,38.49,9547.5,30.3156,30.355,30.292,30.3393,9547.5
2019-01-02 13:45:00,38.49,38.56,38.49,38.53,7650.0,30.3393,30.3944,30.3393,30.3708,7650.0
2019-01-02 13:50:00,38.53,38.56,38.52,38.54,11250.0,30.3708,30.3944,30.3629,30.3787,11250.0
2019-01-02 13:55:00,38.54,38.63,38.54,38.62,17125.5,30.3787,30.4496,30.3787,30.4417,17125.5
2019-01-02 14:00:00,38.61,38.61,38.5,38.59,35098.5,30.4338,30.4338,30.3471,30.4181,35098.5
2019-01-02 14:05:00,38.59,38.59,38.49,38.49,22695.0,30.4181,30.4181,30.3393,30.3393,22695.0
2019-01-02 14:10:00,38.5,38.5,38.39,38.44,14937.0,30.3471,30.3471,30.2604,30.2998,14937.0
2019-01-02 14:15:00,38.43,38.45,38.41,38.43,17914.5,30.292,30.3077,30.2762,30.292,17914.5
2019-01-02 14:20:00,38.43,38.61,38.42,38.6,44856.0,30.292,30.4338,30.2841,30.426,44856.0
2019-01-02 14:25:00,38.59,38.61,38.5,38.51,30361.5,30.4181,30.4338,30.3471,30.355,30361.5
2019-01-02 14:30:00,38.51,38.63,38.51,38.59,40747.5,30.355,30.4496,30.355,30.4181,40747.5
2019-01-02 14:35:00,38.59,38.6,38.53,38.56,28548.0,30.4181,30.426,30.3708,30.3944,28548.0
2019-01-02 14:40:00,38.57,38.57,38.48,38.54,22759.5,30.4023,30.4023,30.3314,30.3787,22759.5
2019-01-02 14:45:00,38.53,38.58,38.53,38.57,10059.0,30.3708,30.4102,30.3708,30.4023,10059.0
2019-01-02 14:50:00,38.57,38.59,38.53,38.53,16633.5,30.4023,30.4181,30.3708,30.3708,16633.5
2019-01-02 14:55:00,38.53,38.54,38.44,38.45,20256.0,30.3708,30.3787,30.2998,30.3077,20256.0
2019-01-02 15:00:00,38.45,38.51,38.4,38.44,27366.0,30.3077,30.355,30.2683,30.2998,27366.0
2019-01-02 15:05:00,38.43,38.43,38.36,38.38,23862.0,30.292,30.292,30.2368,30.2525,23862.0
2019-01-02 15:10:00,38.37,38.42,38.31,38.41,28566.0,30.2447,30.2841,30.1974,30.2762,28566.0
2019-01-02 15:15:00,38.41,38.41,38.27,38.31,32766.0,30.2762,30.2762,30.1658,30.1974,32766.0
2019-01-02 15:20:00,38.31,38.4,38.29,38.39,41527.5,30.1974,30.2683,30.1816,30.2604,41527.5
2019-01-02 15:25:00,38.39,38.44,38.31,38.35,33049.5,30.2604,30.2998,30.1974,30.2289,33049.5
2019-01-02 15:30:00,38.35,38.35,38.26,38.29,32391.0,30.2289,30.2289,30.158,30.1816,32391.0
2019-01-02 15:35:00,38.3,38.37,38.27,38.27,25030.5,30.1895,30.2447,30.1658,30.1658,25030.5
2019-01-02 15:40:00,38.27,38.3,38.23,38.25,43180.5,30.1658,30.1895,30.1343,30.1501,43180.5
2019-01-02 15:45:00,38.25,38.36,38.25,38.31,69346.5,30.1501,30.2368,30.1501,30.1974,69346.5
2019-01-02 15:50:00,38.31,38.35,38.29,38.32,73132.5,30.1974,30.2289,30.1816,30.2053,73132.5
2019-01-02 15:55:00,38.32,38.61,38.31,38.58,265630.5,30.2053,30.4338,30.1974,30.4102,265630.5
2019-01-03 09:30:00,38.31,38.39,38.17,38.28,50604.0,30.1974,30.2604,30.087,30.1737,50604.0
2019-01-03 09:35:00,38.28,38.29,38.11,38.19,26260.5,30.1737,30.1816,30.0397,30.1028,26260.5
2019-01-03 09:40:00,38.18,38.32,38.16,38.31,19582.5,30.0949,30.2053,30.0791,30.1974,19582.5
2019-01-03 09:45:00,38.29,38.31,38.08,38.08,16200.0,30.1816,30.1974,30.0161,30.0161,16200.0
2019-01-03 09:50:00,38.1,38.15,38.0,38.07,18171.0,30.0318,30.0713,29.953,30.0082,18171.0
2019-01-03 09:55:00,38.07,38.16,37.99,38.16,26161.5,30.0082,30.0791,29.9451,30.0791,26161.5
2019-01-03 10:00:00,38.11,38.13,37.74,37.74,57915.0,30.0397,30.0555,29.7481,29.7481,57915.0
2019-01-03 10:05:00,37.77,37.83,37.71,37.75,17287.5,29.7717,29.819,29.7244,29.756,17287.5
2019-01-03 10:10:00,37.69,37.73,37.57,37.59,21204.0,29.7087,29.7402,29.6141,29.6298,21204.0
2019-01-03 10:15:00,37.59,37.72,37.54,37.72,16030.5,29.6298,29.7323,29.5904,29.7323,16030.5
2019-01-03 10:20:00,37.73,37.79,37.65,37.75,26425.5,29.7402,29.7875,29.6771,29.756,26425.5
2019-01-03 10:25:00,37.75,37.75,37.63,37.63,16908.0,29.756,29.756,29.6614,29.6614,16908.0
2019-01-03 10:30:00,37.64,37.64,37.52,37.58,38562.0,29.6693,29.6693,29.5747,29.622,38562.0
2019-01-03 10:35:00,37.57,37.57,37.41,37.47,46161.0,29.6141,29.6141,29.488,29.5353,46161.0
2019-01-03 10:40:00,37.48,37.61,37.48,37.55,22308.0,29.5431,29.6456,29.5431,29.5983,22308.0
2019-01-03 10:45:00,37.54,37.71,37.54,37.59,23028.0,29.5904,29.7244,29.5904,29.6298,23028.0
2019-01-03 10:50:00,37.59,37.74,37.59,37.65,17508.0,29.6298,29.7481,29.6298,29.6771,17508.0
2019-01-03 10:55:00,37.65,37.76,37.65,37.75,17914.5,29.6771,29.7638,29.6771,29.756,17914.5
2019-01-03 11:00:00,37.76,37.77,37.67,37.73,19236.0,29.7638,29.7717,29.6929,29.7402,19236.0
2019-01-03 11:05:00,37.73,37.73,37.55,37.55,21001.5,29.7402,29.7402,29.5983,29.5983,21001.5
2019-01-03 11:10:00,37.57,37.73,37.57,37.73,32676.0,29.6141,29.7402,29.6141,29.7402,32676.0
2019-01-03 11:15:00,37.74,37.87,37.74,37.83,19350.0,29.7481,29.8505,29.7481,29.819,19350.0
2019-01-03 11:20:00,37.85,37.93,37.83,37.89,21075.0,29.8348,29.8978,29.819,29.8663,21075.0
2019-01-03 11:25:00,37.85,37.86,37.79,37.81,11773.5,29.8348,29.8427,29.7875,29.8033,11773.5
2019-01-03 11:30:00,37.83,37.9,37.79,37.82,18136.5,29.819,29.8742,29.7875,29.8111,18136.5
2019-01-03 11:35:00,37.82,38.08,37.82,38.07,19747.5,29.8111,30.0161,29.8111,30.0082,19747.5
2019-01-03 11:40:00,38.08,38.29,38.08,38.2,22540.5,30.0161,30.1816,30.0161,30.1107,22540.5
2019-01-03 11:45:00,38.2,38.25,38.17,38.19,13530.0,30.1107,30.1501,30.087,30.1028,13530.0
2019-01-03 11:50:00,38.2,38.25,38.15,38.17,15076.5,30.1107,30.1501,30.0713,30.087,15076.5
2019-01-03 11:55:00,38.17,38.23,38.13,38.17,18808.5,30.087,30.1343,30.0555,30.087,18808.5
2019-01-03 12:00:00,38.15,38.19,38.08,38.11,20451.0,30.0713,30.1028,30.0161,30.0397,20451.0
2019-01-03 12:05:00,38.11,38.11,38.02,38.05,12300.0,30.0397,30.0397,29.9688,29.9924,12300.0
2019-01-03 12:10:00,38.04,38.19,38.04,38.17,17767.5,29.9845,30.1028,29.9845,30.087,17767.5
2019-01-03 12:15:00,38.18,38.23,38.07,38.13,28432.5,30.0949,30.1343,30.0082,30.0555,28432.5
2019-01-03 12:20:00,38.14,38.21,38.13,38.19,22447.5,30.0634,30.1185,30.0555,30.1028,22447.5
2019-01-03 12:25:00,38.19,38.19,38.06,38.1,14976.0,30.1028,30.1028,30.0003,30.0318,14976.0
2019-01-03 12:30:00,38.11,38.2,38.09,38.16,15678.0,30.0397,30.1107,30.024,30.0791,15678.0
2019-01-03 12:35:00,38.17,38.18,38.06,38.09,10377.0,30.087,30.0949,30.0003,30.024,10377.0
2019-01-03 12:40:00,38.09,38.14,38.04,38.07,20625.0,30.024,30.0634,29.9845,30.0082,20625.0
2019-01-03 12:45:00,38.09,38.18,38.09,38.13,15691.5,30.024,30.0949,30.024,30.0555,15691.5
2019-01-03 12:50:00,38.13,38.19,38.11,38.17,14892.0,30.0555,30.1028,30.0397,30.087,14892.0
2019-01-03 12:55:00,38.18,38.19,38.11,38.17,18937.5,30.0949,30.1028,30.0397,30.087,18937.5
2019-01-03 13:00:00,38.16,38.16,38.01,38.04,20934.0,30.0791,30.0791,29.9609,29.9845,20934.0
2019-01-03 13:05:00,38.05,38.05,37.97,37.97,22939.5,29.9924,29.9924,29.9294,29.9294,22939.5
2019-01-03 13:10:00,37.97,38.01,37.93,37.99,15337.5,29.9294,29.9609,29.8978,29.9451,15337.5
2019-01-03 13:15:00,37.96,37.97,37.77,37.81,36211.5,29.9215,29.9294,29.7717,29.8033,36211.5
2019-01-03 13:20:00,37.81,37.89,37.8,37.85,10650.0,29.8033,29.8663,29.7954,29.8348,10650.0
2019-01-03 13:25:00,37.84,37.89,37.81,37.88,16410.0,29.8269,29.8663,29.8033,29.8584,16410.0
2019-01-03 13:30:00,37.85,37.91,37.83,37.87,13293.0,29.8348,29.8821,29.819,29.8505,13293.0
2019-01-03 13:35:00,37.87,38.0,37.85,38.0,15709.5,29.8505,29.953,29.8348,29.953,15709.5
2019-01-03 13:40:00,37.97,38.09,37.97,38.06,11160.0,29.9294,30.024,29.9294,30.0003,11160.0
2019-01-03 13:45:00,38.07,38.07,37.97,37.99,12264.0,30.0082,30.0082,29.9294,29.9451,12264.0
2019-01-03 13:50:00,37.98,37.98,37.86,37.87,25192.5,29.9373,29.9373,29.8427,29.8505,25192.5
2019-01-03 13:55:00,37.87,37.89,37.81,37.85,17856.0,29.8505,29.8663,29.8033,29.8348,17856.0
2019-01-03 14:00:00,37.84,37.89,37.81,37.83,19111.5,29.8269,29.8663,29.8033,29.819,19111.5
2019-01-03 14:05:00,37.83,37.91,37.83,37.89,16419.0,29.819,29.8821,29.819,29.8663,16419.0
2019-01-03 14:10:00,37.88,37.94,37.86,37.89,17745.0,29.8584,29.9057,29.8427,29.8663,17745.0
2019-01-03 14:15:00,37.89,37.93,37.82,37.9,23850.0,29.8663,29.8978,29.8111,29.8742,23850.0
2019-01-03 14:20:00,37.9,37.91,37.85,37.86,18522.0,29.8742,29.8821,29.8348,29.8427,18522.0
2019-01-03 14:25:00,37.85,37.97,37.8,37.96,23679.0,29.8348,29.9294,29.7954,29.9215,23679.0
2019-01-03 14:30:00,37.97,38.04,37.91,37.94,20704.5,29.9294,29.9845,29.8821,29.9057,20704.5
2019-01-03 14:35:00,37.95,37.96,37.84,37.91,20154.0,29.9136,29.9215,29.8269,29.8821,20154.0
2019-01-03 14:40:00,37.91,37.95,37.83,37.87,24402.0,29.8821,29.9136,29.819,29.8505,24402.0
2019-01-03 14:45:00,37.86,37.87,37.76,37.79,25393.5,29.8427,29.8505,29.7638,29.7875,25393.5
2019-01-03 14:50:00,37.79,37.81,37.76,37.78,18132.0,29.7875,29.8033,29.7638,29.7796,18132.0
2019-01-03 14:55:00,37.78,37.78,37.67,37.71,30045.0,29.7796,29.7796,29.6929,29.7244,30045.0
2019-01-03 15:00:00,37.72,37.73,37.65,37.65,26719.5,29.7323,29.7402,29.6771,29.6771,26719.5
2019-01-03 15:05:00,37.65,37.68,37.61,37.67,24069.0,29.6771,29.7008,29.6456,29.6929,24069.0
2019-01-03 15:10:00,37.67,37.69,37.6,37.6,47793.0,29.6929,29.7087,29.6377,29.6377,47793.0
2019-01-03 15:15:00,37.6,37.72,37.58,37.7,27750.0,29.6377,29.7323,29.622,29.7165,27750.0
2019-01-03 15:20:00,37.7,37.75,37.67,37.67,32121.0,29.7165,29.756,29.6929,29.6929,32121.0
2019-01-03 15:25:00,37.67,37.78,37.67,37.7,30384.0,29.6929,29.7796,29.6929,29.7165,30384.0
2019-01-03 15:30:00,37.69,37.85,37.69,37.81,36886.5,29.7087,29.8348,29.7087,29.8033,36886.5
2019-01-03 15:35:00,37.81,37.85,37.69,37.69,36496.5,29.8033,29.8348,29.7087,29.7087,36496.5
2019-01-03 15:40:00,37.69,37.78,37.65,37.76,51097.5,29.7087,29.7796,29.6771,29.7638,51097.5
2019-01-03 15:45:00,37.76,37.8,37.69,37.7,43525.5,29.7638,29.7954,29.7087,29.7165,43525.5
2019-01-03 15:50:00,37.69,37.74,37.61,37.65,64120.5,29.7087,29.7481,29.6456,29.6771,64120.5
2019-01-03 15:55:00,37.65,37.75,37.6,37.68,243378.0,29.6771,29.756,29.6377,29.7008,243378.0
2019-01-04 09:30:00,38.13,38.21,38.0,38.0,163951.5,30.0555,30.1185,29.953,29.953,163951.5
2019-01-04 09:35:00,38.0,38.27,38.0,38.08,27331.5,29.953,30.1658,29.953,30.0161,27331.5
2019-01-04 09:40:00,38.06,38.31,38.05,38.26,16870.5,30.0003,30.1974,29.9924,30.158,16870.5
2019-01-04 09:45:00,38.27,38.31,38.18,38.25,12532.5,30.1658,30.1974,30.0949,30.1501,12532.5
2019-01-04 09:50:00,38.27,38.37,38.25,38.28,88753.5,30.1658,30.2447,30.1501,30.1737,88753.5
2019-01-04 09:55:00,38.28,38.35,38.21,38.32,12099.0,30.1737,30.2289,30.1185,30.2053,12099.0
2019-01-04 10:00:00,38.33,38.37,38.31,38.35,9117.0,30.2131,30.2447,30.1974,30.2289,9117.0
2019-01-04 10:05:00,38.34,38.35,38.27,38.32,4807.5,30.221,30.2289,30.1658,30.2053,4807.5
2019-01-04 10:10:00,38.37,38.37,38.16,38.16,22344.0,30.2447,30.2447,30.0791,30.0791,22344.0
2019-01-04 10:15:00,38.17,38.26,38.17,38.23,18697.5,30.087,30.158,30.087,30.1343,18697.5
2019-01-04 10:20:00,38.19,38.55,38.13,38.52,46257.0,30.1028,30.3865,30.0555,30.3629,46257.0
2019-01-04 10:25:00,38.53,38.7,38.53,38.7,28500.0,30.3708,30.5048,30.3708,30.5048,28500.0
2019-01-04 10:30:00,38.69,38.72,38.53,38.55,23770.5,30.4969,30.5205,30.3708,30.3865,23770.5
2019-01-04 10:35:00,38.54,38.64,38.53,38.55,34527.0,30.3787,30.4575,30.3708,30.3865,34527.0
2019-01-04 10:40:00,38.55,38.58,38.44,38.44,30777.0,30.3865,30.4102,30.2998,30.2998,30777.0
2019-01-04 10:45:00,38.45,38.55,38.44,38.5,34944.0,30.3077,30.3865,30.2998,30.3471,34944.0
2019-01-04 10:50:00,38.51,38.61,38.51,38.55,30303.0,30.355,30.4338,30.355,30.3865,30303.0
2019-01-04 10:55:00,38.55,38.65,38.55,38.65,43800.0,30.3865,30.4654,30.3865,30.4654,43800.0
2019-01-04 11:00:00,38.64,38.79,38.61,38.79,56815.5,30.4575,30.5757,30.4338,30.5757,56815.5
2019-01-04 11:05:00,38.77,38.79,38.71,38.79,18822.0,30.56,30.5757,30.5127,30.5757,18822.0
2019-01-04 11:10:00,38.79,38.86,38.75,38.75,13888.5,30.5757,30.6309,30.5442,30.5442,13888.5
2019-01-04 11:15:00,38.74,38.78,38.65,38.77,19434.0,30.5363,30.5678,30.4654,30.56,19434.0
2019-01-04 11:20:00,38.77,38.8,38.69,38.7,26950.5,30.56,30.5836,30.4969,30.5048,26950.5
2019-01-04 11:25:00,38.71,38.74,38.65,38.73,16590.0,30.5127,30.5363,30.4654,30.5284,16590.0
2019-01-04 11:30:00,38.72,38.76,38.68,38.76,26067.0,30.5205,30.5521,30.489,30.5521,26067.0
2019-01-04 11:35:00,38.75,38.75,38.63,38.67,34305.0,30.5442,30.5442,30.4496,30.4811,34305.0
2019-01-04 11:40:00,38.67,38.75,38.67,38.71,19996.5,30.4811,30.5442,30.4811,30.5127,19996.5
2019-01-04 11:45:00,38.73,38.87,38.72,38.83,17119.5,30.5284,30.6388,30.5205,30.6073,17119.5
2019-01-04 11:50:00,38.87,38.89,38.83,38.84,22074.0,30.6388,30.6545,30.6073,30.6151,22074.0
2019-01-04 11:55:00,38.85,38.86,38.77,38.83,20043.0,30.623,30.6309,30.56,30.6073,20043.0
2019-01-04 12:00:00,38.81,38.83,38.67,38.7,21426.0,30.5915,30.6073,30.4811,30.5048,21426.0
2019-01-04 12:05:00,38.7,38.78,38.69,38.77,25423.5,30.5048,30.5678,30.4969,30.56,25423.5
2019-01-04 12:10:00,38.76,38.86,38.75,38.83,27090.0,30.5521,30.6309,30.5442,30.6073,27090.0
2019-01-04 12:15:00,38.82,38.92,38.81,38.91,38161.5,30.5994,30.6782,30.5915,30.6703,38161.5
2019-01-04 12:20:00,38.89,38.91,38.81,38.81,39939.0,30.6545,30.6703,30.5915,30.5915,39939.0
2019-01-04 12:25:00,38.82,38.88,38.81,38.83,38715.0,30.5994,30.6467,30.5915,30.6073,38715.0
2019-01-04 12:30:00,38.84,38.87,38.77,38.85,20658.0,30.6151,30.6388,30.56,30.623,20658.0
2019-01-04 12:35:00,38.85,38.89,38.83,38.89,19390.5,30.623,30.6545,30.6073,30.6545,19390.5
2019-01-04 12:40:00,38.89,38.97,38.88,38.95,25957.5,30.6545,30.7176,30.6467,30.7018,25957.5
2019-01-04 12:45:00,38.94,38.99,38.9,38.99,14253.0,30.694,30.7334,30.6624,30.7334,14253.0
2019-01-04 12:50:00,38.99,39.03,38.97,39.02,26410.5,30.7334,30.7649,30.7176,30.757,26410.5
2019-01-04 12:55:00,39.03,39.08,39.0,39.02,17926.5,30.7649,30.8043,30.7413,30.757,17926.5
2019-01-04 13:00:00,39.03,39.13,39.03,39.11,22350.0,30.7649,30.8437,30.7649,30.828,22350.0
2019-01-04 13:05:00,39.11,39.23,39.11,39.23,33888.0,30.828,30.9225,30.828,30.9225,33888.0
2019-01-04 13:10:00,39.23,39.23,39.16,39.17,33951.0,30.9225,30.9225,30.8674,30.8753,33951.0
2019-01-04 13:15:00,39.17,39.21,39.14,39.2,46165.5,30.8753,30.9068,30.8516,30.8989,46165.5
2019-01-04 13:20:00,39.19,39.21,39.11,39.11,34014.0,30.891,30.9068,30.828,30.828,34014.0
2019-01-04 13:25:00,39.11,39.17,39.1,39.15,18825.0,30.828,30.8753,30.8201,30.8595,18825.0
2019-01-04 13:30:00,39.17,39.25,39.16,39.18,43399.5,30.8753,30.9383,30.8674,30.8831,43399.5
2019-01-04 13:35:00,39.19,39.19,39.11,39.13,30277.5,30.891,30.891,30.828,30.8437,30277.5
2019-01-04 13:40:00,39.13,39.13,39.03,39.04,38754.0,30.8437,30.8437,30.7649,30.7728,38754.0
2019-01-04 13:45:00,39.05,39.07,38.99,39.07,37413.0,30.7807,30.7964,30.7334,30.7964,37413.0
2019-01-04 13:50:00,39.06,39.09,39.02,39.05,28479.0,30.7885,30.8122,30.757,30.7807,28479.0
2019-01-04 13:55:00,39.05,39.07,38.98,39.05,40027.5,30.7807,30.7964,30.7255,30.7807,40027.5
2019-01-04 14:00:00,39.05,39.05,38.95,38.99,29473.5,30.7807,30.7807,30.7018,30.7334,29473.5
2019-01-04 14:05:00,38.99,38.99,38.88,38.91,30423.0,30.7334,30.7334,30.6467,30.6703,30423.0
2019-01-04 14:10:00,38.91,38.94,38.9,38.91,36937.5,30.6703,30.694,30.6624,30.6703,36937.5
2019-01-04 14:15:00,38.91,38.99,38.89,38.95,32488.5,30.6703,30.7334,30.6545,30.7018,32488.5
2019-01-04 14:20:00,38.96,39.13,38.96,39.13,29448.0,30.7097,30.8437,30.7097,30.8437,29448.0
2019-01-04 14:25:00,39.13,39.2,39.13,39.2,24142.5,30.8437,30.8989,30.8437,30.8989,24142.5
2019-01-04 14:30:00,39.2,39.25,39.17,39.25,29679.0,30.8989,30.9383,30.8753,30.9383,29679.0
2019-01-04 14:35:00,39.27,39.3,39.25,39.29,37113.0,30.9541,30.9777,30.9383,30.9698,37113.0
2019-01-04 14:40:00,39.29,39.36,39.27,39.31,54000.0,30.9698,31.025,30.9541,30.9856,54000.0
2019-01-04 14:45:00,39.31,39.32,39.14,39.21,35362.5,30.9856,30.9935,30.8516,30.9068,35362.5
2019-01-04 14:50:00,39.2,39.23,39.16,39.19,30732.0,30.8989,30.9225,30.8674,30.891,30732.0
2019-01-04 14:55:00,39.19,39.2,39.09,39.1,36778.5,30.891,30.8989,30.8122,30.8201,36778.5
2019-01-04 15:00:00,39.09,39.25,39.09,39.25,33562.5,30.8122,30.9383,30.8122,30.9383,33562.5
2019-01-04 15:05:00,39.23,39.29,39.18,39.19,27934.5,30.9225,30.9698,30.8831,30.891,27934.5
2019-01-04 15:10:00,39.19,39.25,39.16,39.25,25878.0,30.891,30.9383,30.8674,30.9383,25878.0
2019-01-04 15:15:00,39.25,39.3,39.21,39.24,33273.0,30.9383,30.9777,30.9068,30.9304,33273.0
2019-01-04 15:20:00,39.24,39.25,39.11,39.15,37251.0,30.9304,30.9383,30.828,30.8595,37251.0
2019-01-04 15:25:00,39.15,39.2,39.12,39.19,45297.0,30.8595,30.8989,30.8358,30.891,45297.0
2019-01-04 15:30:00,39.19,39.27,39.17,39.25,47460.0,30.891,30.9541,30.8753,30.9383,47460.0
2019-01-04 15:35:00,39.25,39.28,39.2,39.21,56875.5,30.9383,30.962,30.8989,30.9068,56875.5
2019-01-04 15:40:00,39.21,39.29,39.19,39.27,73650.0,30.9068,30.9698,30.891,30.9541,73650.0
2019-01-04 15:45:00,39.26,39.36,39.26,39.32,77364.0,30.9462,31.025,30.9462,30.9935,77364.0
2019-01-04 15:50:00,39.31,39.35,39.27,39.28,101653.5,30.9856,31.0171,30.9541,30.962,101653.5
2019-01-04 15:55:00,39.28,39.37,39.27,39.35,242433.0,30.962,31.0329,30.9541,31.0171,242433.0
2019-01-07 09:30:00,39.17,39.23,38.88,38.92,99624.0,30.8753,30.9225,30.6467,30.6782,99624.0
2019-01-07 09:35:00,38.87,38.87,38.61,38.67,56002.5,30.6388,30.6388,30.4338,30.4811,56002.5
2019-01-07 09:40:00,38.69,38.71,38.56,38.66,56062.5,30.4969,30.5127,30.3944,30.4733,56062.5
2019-01-07 09:45:00,38.67,38.73,38.55,38.62,36912.0,30.4811,30.5284,30.3865,30.4417,36912.0
2019-01-07 09:50:00,38.59,38.69,38.55,38.59,17464.5,30.4181,30.4969,30.3865,30.4181,17464.5
2019-01-07 09:55:00,38.6,38.83,38.59,38.81,16305.0,30.426,30.6073,30.4181,30.5915,16305.0
2019-01-07 10:00:00,38.79,38.99,38.73,38.97,29412.0,30.5757,30.7334,30.5284,30.7176,29412.0
2019-01-07 10:05:00,38.97,38.97,38.85,38.85,16336.5,30.7176,30.7176,30.623,30.623,16336.5
2019-01-07 10:10:00,38.89,38.89,38.68,38.77,82974.0,30.6545,30.6545,30.489,30.56,82974.0
2019-01-07 10:15:00,38.79,38.95,38.79,38.95,35937.0,30.5757,30.7018,30.5757,30.7018,35937.0
2019-01-07 10:20:00,38.95,38.97,38.85,38.95,18450.0,30.7018,30.7176,30.623,30.7018,18450.0
2019-01-07 10:25:00,38.95,38.99,38.9,38.91,20121.0,30.7018,30.7334,30.6624,30.6703,20121.0
2019-01-07 10:30:00,38.92,39.16,38.91,39.15,43794.0,30.6782,30.8674,30.6703,30.8595,43794.0
2019-01-07 10:35:00,39.15,39.19,39.06,39.12,36406.5,30.8595,30.891,30.7885,30.8358,36406.5
2019-01-07 10:40:00,39.11,39.24,39.1,39.16,43221.0,30.828,30.9304,30.8201,30.8674,43221.0
2019-01-07 10:45:00,39.16,39.31,39.15,39.3,52642.5,30.8674,30.9856,30.8595,30.9777,52642.5
2019-01-07 10:50:00,39.31,39.41,39.27,39.37,49186.5,30.9856,31.0644,30.9541,31.0329,49186.5
2019-01-07 10:55:00,39.37,39.39,39.31,39.39,76461.0,31.0329,31.0487,30.9856,31.0487,76461.0
2019-01-07 11:00:00,39.37,39.56,39.36,39.52,54687.0,31.0329,31.1827,31.025,31.1511,54687.0
2019-01-07 11:05:00,39.51,39.53,39.47,39.51,32628.0,31.1433,31.159,31.1117,31.1433,32628.0
2019-01-07 11:10:00,39.51,39.59,39.4,39.43,133615.5,31.1433,31.2063,31.0565,31.0802,133615.5
2019-01-07 11:15:00,39.42,39.43,39.35,39.39,29265.0,31.0723,31.0802,31.0171,31.0487,29265.0
2019-01-07 11:20:00,39.39,39.53,39.37,39.53,49965.0,31.0487,31.159,31.0329,31.159,49965.0
2019-01-07 11:25:00,39.53,39.55,39.46,39.53,31738.5,31.159,31.1748,31.1038,31.159,31738.5
2019-01-07 11:30:00,39.53,39.57,39.49,39.57,34324.5,31.159,31.1905,31.1275,31.1905,34324.5
2019-01-07 11:35:00,39.58,39.7,39.56,39.7,62469.0,31.1984,31.293,31.1827,31.293,62469.0
2019-01-07 11:40:00,39.71,39.74,39.69,39.73,39277.5,31.3009,31.3246,31.2851,31.3167,39277.5
2019-01-07 11:45:00,39.75,39.77,39.68,39.73,34450.5,31.3324,31.3482,31.2773,31.3167,34450.5
2019-01-07 11:50:00,39.73,39.79,39.73,39.78,19272.0,31.3167,31.364,31.3167,31.3561,19272.0
2019-01-07 11:55:00,39.77,39.8,39.74,39.8,28978.5,31.3482,31.3718,31.3246,31.3718,28978.5
2019-01-07 12:00:00,39.8,39.82,39.75,39.75,38418.0,31.3718,31.3876,31.3324,31.3324,38418.0
2019-01-07 12:05:00,39.75,39.78,39.61,39.64,39540.0,31.3324,31.3561,31.2221,31.2457,39540.0
2019-01-07 12:10:00,39.63,39.63,39.55,39.57,60216.0,31.2378,31.2378,31.1748,31.1905,60216.0
2019-01-07 12:15:00,39.58,39.61,39.51,39.57,54961.5,31.1984,31.2221,31.1433,31.1905,54961.5
2019-01-07 12:20:00,39.59,39.59,39.53,39.59,35343.0,31.2063,31.2063,31.159,31.2063,35343.0
2019-01-07 12:25:00,39.59,39.64,39.58,39.62,37909.5,31.2063,31.2457,31.1984,31.23,37909.5
2019-01-07 12:30:00,39.62,39.73,39.6,39.71,43987.5,31.23,31.3167,31.2142,31.3009,43987.5
2019-01-07 12:35:00,39.71,39.73,39.68,39.73,42412.5,31.3009,31.3167,31.2773,31.3167,42412.5
2019-01-07 12:40:00,39.73,39.77,39.69,39.7,46476.0,31.3167,31.3482,31.2851,31.293,46476.0
2019-01-07 12:45:00,39.71,39.82,39.7,39.78,43030.5,31.3009,31.3876,31.293,31.3561,43030.5
2019-01-07 12:50:00,39.78,39.78,39.71,39.74,22750.5,31.3561,31.3561,31.3009,31.3246,22750.5
2019-01-07 12:55:00,39.74,39.76,39.67,39.67,15523.5,31.3246,31.3403,31.2694,31.2694,15523.5
2019-01-07 13:00:00,39.67,39.75,39.67,39.7,33826.5,31.2694,31.3324,31.2694,31.293,33826.5
2019-01-07 13:05:00,39.7,39.7,39.65,39.68,45150.0,31.293,31.293,31.2536,31.2773,45150.0
2019-01-07 13:10:00,39.68,39.73,39.65,39.68,26565.0,31.2773,31.3167,31.2536,31.2773,26565.0
2019-01-07 13:15:00,39.68,39.68,39.63,39.63,21745.5,31.2773,31.2773,31.2378,31.2378,21745.5
2019-01-07 13:20:00,39.64,39.68,39.63,39.65,52213.5,31.2457,31.2773,31.2378,31.2536,52213.5
2019-01-07 13:25:00,39.65,39.66,39.59,39.61,23196.0,31.2536,31.2615,31.2063,31.2221,23196.0
2019-01-07 13:30:00,39.61,39.66,39.58,39.65,42157.5,31.2221,31.2615,31.1984,31.2536,42157.5
2019-01-07 13:35:00,39.65,39.73,39.61,39.71,53887.5,31.2536,31.3167,31.2221,31.3009,53887.5
2019-01-07 13:40:00,39.71,39.73,39.69,39.71,55408.5,31.3009,31.3167,31.2851,31.3009,55408.5
2019-01-07 13:45:00,39.71,39.71,39.55,39.55,26829.0,31.3009,31.3009,31.1748,31.1748,26829.0
2019-01-07 13:50:00,39.54,39.54,39.47,39.51,56712.0,31.1669,31.1669,31.1117,31.1433,56712.0
2019-01-07 13:55:00,39.51,39.53,39.49,39.49,44170.5,31.1433,31.159,31.1275,31.1275,44170.5
2019-01-07 14:00:00,39.49,39.54,39.48,39.5,20376.0,31.1275,31.1669,31.1196,31.1354,20376.0
2019-01-07 14:05:00,39.51,39.53,39.47,39.51,33042.0,31.1433,31.159,31.1117,31.1433,33042.0
2019-01-07 14:10:00,39.51,39.51,39.47,39.48,30078.0,31.1433,31.1433,31.1117,31.1196,30078.0
2019-01-07 14:15:00,39.48,39.52,39.45,39.5,38874.0,31.1196,31.1511,31.096,31.1354,38874.0
2019-01-07 14:20:00,39.5,39.55,39.49,39.53,39114.0,31.1354,31.1748,31.1275,31.159,39114.0
2019-01-07 14:25:00,39.53,39.55,39.49,39.51,38770.5,31.159,31.1748,31.1275,31.1433,38770.5
2019-01-07 14:30:00,39.51,39.56,39.49,39.53,58074.0,31.1433,31.1827,31.1275,31.159,58074.0
2019-01-07 14:35:00,39.53,39.59,39.51,39.58,59427.0,31.159,31.2063,31.1433,31.1984,59427.0
2019-01-07 14:40:00,39.59,39.65,39.57,39.63,43792.5,31.2063,31.2536,31.1905,31.2378,43792.5
2019-01-07 14:45:00,39.63,39.63,39.56,39.57,36637.5,31.2378,31.2378,31.1827,31.1905,36637.5
2019-01-07 14:50:00,39.57,39.57,39.45,39.45,25585.5,31.1905,31.1905,31.096,31.096,25585.5
2019-01-07 14:55:00,39.44,39.49,39.41,39.47,45591.0,31.0881,31.1275,31.0644,31.1117,45591.0
2019-01-07 15:00:00,39.47,39.51,39.45,39.51,30186.0,31.1117,31.1433,31.096,31.1433,30186.0
2019-01-07 15:05:00,39.51,39.53,39.48,39.53,38427.0,31.1433,31.159,31.1196,31.159,38427.0
2019-01-07 15:10:00,39.53,39.53,39.48,39.52,28368.0,31.159,31.159,31.1196,31.1511,28368.0
2019-01-07 15:15:00,39.52,39.56,39.51,39.56,40432.5,31.1511,31.1827,31.1433,31.1827,40432.5
2019-01-07 15:20:00,39.55,39.56,39.51,39.55,30565.5,31.1748,31.1827,31.1433,31.1748,30565.5
2019-01-07 15:25:00,39.55,39.6,39.55,39.55,32379.0,31.1748,31.2142,31.1748,31.1748,32379.0
2019-01-07 15:30:00,39.55,39.56,39.45,39.48,43284.0,31.1748,31.1827,31.096,31.1196,43284.0
2019-01-07 15:35:00,39.48,39.51,39.44,39.44,37509.0,31.1196,31.1433,31.0881,31.0881,37509.0
2019-01-07 15:40:00,39.44,39.44,39.35,39.39,54735.0,31.0881,31.0881,31.0171,31.0487,54735.0
2019-01-07 15:45:00,39.39,39.46,39.39,39.42,64026.0,31.0487,31.1038,31.0487,31.0723,64026.0
2019-01-07 15:50:00,39.41,39.42,39.35,39.38,81058.5,31.0644,31.0723,31.0171,31.0408,81058.5
2019-01-07 15:55:00,39.38,39.41,39.29,39.3,192115.5,31.0408,31.0644,30.9698,30.9777,192115.5
2019-01-08 09:30:00,39.67,40.05,39.39,39.85,85428.0,31.2694,31.5689,31.0487,31.4113,85428.0
2019-01-08 09:35:00,39.9,39.95,39.76,39.92,33325.5,31.4507,31.4901,31.3403,31.4664,33325.5
2019-01-08 09:40:00,39.87,40.13,39.79,39.98,45699.0,31.427,31.632,31.364,31.5137,45699.0
2019-01-08 09:45:00,39.97,40.05,39.93,40.04,76276.5,31.5058,31.5689,31.4743,31.561,76276.5
2019-01-08 09:50:00,40.02,40.04,39.88,39.88,21508.5,31.5453,31.561,31.4349,31.4349,21508.5
2019-01-08 09:55:00,39.85,39.9,39.7,39.9,65344.5,31.4113,31.4507,31.293,31.4507,65344.5
2019-01-08 10:00:00,39.91,40.04,39.9,40.04,31743.0,31.4586,31.561,31.4507,31.561,31743.0
2019-01-08 10:05:00,40.03,40.09,39.97,39.97,22042.5,31.5531,31.6004,31.5058,31.5058,22042.5
2019-01-08 10:10:00,39.98,39.98,39.78,39.79,28993.5,31.5137,31.5137,31.3561,31.364,28993.5
2019-01-08 10:15:00,39.79,39.8,39.66,39.67,139623.0,31.364,31.3718,31.2615,31.2694,139623.0
2019-01-08 10:20:00,39.67,39.73,39.63,39.71,61785.0,31.2694,31.3167,31.2378,31.3009,61785.0
2019-01-08 10:25:00,39.72,39.8,39.71,39.73,22606.5,31.3088,31.3718,31.3009,31.3167,22606.5
2019-01-08 10:30:00,39.73,39.77,39.63,39.65,28525.5,31.3167,31.3482,31.2378,31.2536,28525.5
2019-01-08 10:35:00,39.67,39.76,39.64,39.76,14997.0,31.2694,31.3403,31.2457,31.3403,14997.0
2019-01-08 10:40:00,39.75,39.75,39.59,39.59,71599.5,31.3324,31.3324,31.2063,31.2063,71599.5
2019-01-08 10:45:00,39.59,39.69,39.56,39.69,23377.5,31.2063,31.2851,31.1827,31.2851,23377.5
2019-01-08 10:50:00,39.68,39.71,39.57,39.6,24489.0,31.2773,31.3009,31.1905,31.2142,24489.0
2019-01-08 10:55:00,39.61,39.67,39.61,39.61,19764.0,31.2221,31.2694,31.2221,31.2221,19764.0
2019-01-08 11:00:00,39.62,39.75,39.6,39.73,29100.0,31.23,31.3324,31.2142,31.3167,29100.0
2019-01-08 11:05:00,39.73,39.78,39.67,39.77,42378.0,31.3167,31.3561,31.2694,31.3482,42378.0
2019-01-08 11:10:00,39.77,39.79,39.68,39.7,31143.0,31.3482,31.364,31.2773,31.293,31143.0
2019-01-08 11:15:00,39.7,39.84,39.7,39.82,37512.0,31.293,31.4034,31.293,31.3876,37512.0
2019-01-08 11:20:00,39.83,39.83,39.77,39.8,27162.0,31.3955,31.3955,31.3482,31.3718,27162.0
2019-01-08 11:25:00,39.81,39.84,39.71,39.75,20130.0,31.3797,31.4034,31.3009,31.3324,20130.0
2019-01-08 11:30:00,39.7,39.7,39.53,39.56,33658.5,31.293,31.293,31.159,31.1827,33658.5
2019-01-08 11:35:00,39.56,39.61,39.55,39.61,15133.5,31.1827,31.2221,31.1748,31.2221,15133.5
2019-01-08 11:40:00,39.61,39.63,39.57,39.63,14449.5,31.2221,31.2378,31.1905,31.2378,14449.5
2019-01-08 11:45:00,39.63,39.63,39.59,39.62,13807.5,31.2378,31.2378,31.2063,31.23,13807.5
2019-01-08 11:50:00,39.61,39.61,39.55,39.6,11959.5,31.2221,31.2221,31.1748,31.2142,11959.5
2019-01-08 11:55:00,39.62,39.75,39.62,39.75,28389.0,31.23,31.3324,31.23,31.3324,28389.0
2019-01-08 12:00:00,39.74,39.77,39.7,39.72,16803.0,31.3246,31.3482,31.293,31.3088,16803.0
2019-01-08 12:05:00,39.72,39.75,39.68,39.71,15297.0,31.3088,31.3324,31.2773,31.3009,15297.0
2019-01-08 12:10:00,39.71,39.79,39.69,39.79,20836.5,31.3009,31.364,31.2851,31.364,20836.5
2019-01-08 12:15:00,39.79,39.9,39.75,39.89,26073.0,31.364,31.4507,31.3324,31.4428,26073.0
2019-01-08 12:20:00,39.9,39.99,39.89,39.99,24262.5,31.4507,31.5216,31.4428,31.5216,24262.5
2019-01-08 12:25:00,40.0,40.05,39.97,39.99,25135.5,31.5295,31.5689,31.5058,31.5216,25135.5
2019-01-08 12:30:00,39.99,40.03,39.91,39.91,17214.0,31.5216,31.5531,31.4586,31.4586,17214.0
2019-01-08 12:35:00,39.92,39.95,39.85,39.86,19140.0,31.4664,31.4901,31.4113,31.4191,19140.0
2019-01-08 12:40:00,39.86,39.95,39.85,39.85,14823.0,31.4191,31.4901,31.4113,31.4113,14823.0
2019-01-08 12:45:00,39.87,39.87,39.71,39.73,25233.0,31.427,31.427,31.3009,31.3167,25233.0
2019-01-08 12:50:00,39.71,39.8,39.69,39.8,13270.5,31.3009,31.3718,31.2851,31.3718,13270.5
2019-01-08 12:55:00,39.81,39.81,39.74,39.75,16663.5,31.3797,31.3797,31.3246,31.3324,16663.5
2019-01-08 13:00:00,39.75,39.81,39.73,39.78,20863.5,31.3324,31.3797,31.3167,31.3561,20863.5
2019-01-08 13:05:00,39.78,39.8,39.74,39.75,13939.5,31.3561,31.3718,31.3246,31.3324,13939.5
2019-01-08 13:10:00,39.76,39.82,39.73,39.81,21135.0,31.3403,31.3876,31.3167,31.3797,21135.0
2019-01-08 13:15:00,39.81,39.85,39.78,39.79,20887.5,31.3797,31.4113,31.3561,31.364,20887.5
2019-01-08 13:20:00,39.79,39.81,39.78,39.79,18825.0,31.364,31.3797,31.3561,31.364,18825.0
2019-01-08 13:25:00,39.79,39.8,39.76,39.78,23680.5,31.364,31.3718,31.3403,31.3561,23680.5
2019-01-08 13:30:00,39.79,39.85,39.79,39.83,37438.5,31.364,31.4113,31.364,31.3955,37438.5
2019-01-08 13:35:00,39.83,39.83,39.78,39.81,37692.0,31.3955,31.3955,31.3561,31.3797,37692.0
2019-01-08 13:40:00,39.81,39.81,39.73,39.75,31672.5,31.3797,31.3797,31.3167,31.3324,31672.5
2019-01-08 13:45:00,39.74,39.74,39.67,39.71,33238.5,31.3246,31.3246,31.2694,31.3009,33238.5
2019-01-08 13:50:00,39.73,39.86,39.73,39.85,37704.0,31.3167,31.4191,31.3167,31.4113,37704.0
2019-01-08 13:55:00,39.86,39.86,39.72,39.72,66666.0,31.4191,31.4191,31.3088,31.3088,66666.0
2019-01-08 14:00:00,39.7,39.72,39.68,39.69,71680.5,31.293,31.3088,31.2773,31.2851,71680.5
2019-01-08 14:05:00,39.69,39.71,39.61,39.67,58993.5,31.2851,31.3009,31.2221,31.2694,58993.5
2019-01-08 14:10:00,39.68,39.71,39.67,39.69,20403.0,31.2773,31.3009,31.2694,31.2851,20403.0
2019-01-08 14:15:00,39.69,39.69,39.61,39.63,43158.0,31.2851,31.2851,31.2221,31.2378,43158.0
2019-01-08 14:20:00,39.62,39.63,39.57,39.59,29962.5,31.23,31.2378,31.1905,31.2063,29962.5
2019-01-08 14:25:00,39.59,39.62,39.51,39.51,37425.0,31.2063,31.23,31.1433,31.1433,37425.0
2019-01-08 14:30:00,39.51,39.52,39.48,39.5,56455.5,31.1433,31.1511,31.1196,31.1354,56455.5
2019-01-08 14:35:00,39.49,39.5,39.45,39.46,63337.5,31.1275,31.1354,31.096,31.1038,63337.5
2019-01-08 14:40:00,39.46,39.46,39.4,39.43,45061.5,31.1038,31.1038,31.0565,31.0802,45061.5
2019-01-08 14:45:00,39.44,39.45,39.39,39.41,47905.5,31.0881,31.096,31.0487,31.0644,47905.5
2019-01-08 14:50:00,39.41,39.42,39.32,39.38,52537.5,31.0644,31.0723,30.9935,31.0408,52537.5
2019-01-08 14:55:00,39.37,39.4,39.35,39.39,42529.5,31.0329,31.0565,31.0171,31.0487,42529.5
2019-01-08 15:00:00,39.39,39.45,39.37,39.41,37222.5,31.0487,31.096,31.0329,31.0644,37222.5
2019-01-08 15:05:00,39.41,39.47,39.35,39.42,45751.5,31.0644,31.1117,31.0171,31.0723,45751.5
2019-01-08 15:10:00,39.43,39.48,39.43,39.48,26409.0,31.0802,31.1196,31.0802,31.1196,26409.0
2019-01-08 15:15:00,39.48,39.52,39.47,39.51,27057.0,31.1196,31.1511,31.1117,31.1433,27057.0
2019-01-08 15:20:00,39.51,39.54,39.47,39.53,135925.5,31.1433,31.1669,31.1117,31.159,135925.5
2019-01-08 15:25:00,39.53,39.57,39.51,39.57,32188.5,31.159,31.1905,31.1433,31.1905,32188.5
2019-01-08 15:30:00,39.57,39.66,39.57,39.63,45715.5,31.1905,31.2615,31.1905,31.2378,45715.5
2019-01-08 15:35:00,39.63,39.63,39.57,39.61,38748.0,31.2378,31.2378,31.1905,31.2221,38748.0
2019-01-08 15:40:00,39.61,39.61,39.57,39.61,44797.5,31.2221,31.2221,31.1905,31.2221,44797.5
2019-01-08 15:45:00,39.61,39.65,39.57,39.57,64222.5,31.2221,31.2536,31.1905,31.1905,64222.5
2019-01-08 15:50:00,39.57,39.6,39.55,39.6,65845.5,31.1905,31.2142,31.1748,31.2142,65845.5
2019-01-08 15:55:00,39.6,39.71,39.59,39.69,241294.5,31.2142,31.3009,31.2063,31.2851,241294.5
2019-01-09 09:30:00,39.87,40.0,39.59,39.96,43984.5,31.427,31.5295,31.2063,31.498,43984.5
2019-01-09 09:35:00,39.93,40.11,39.91,40.03,60862.5,31.4743,31.6162,31.4586,31.5531,60862.5
2019-01-09 09:40:00,39.98,40.05,39.92,39.92,24180.0,31.5137,31.5689,31.4664,31.4664,24180.0
2019-01-09 09:45:00,39.95,40.04,39.88,39.92,47814.0,31.4901,31.561,31.4349,31.4664,47814.0
2019-01-09 09:50:00,39.91,39.99,39.87,39.9,62874.0,31.4586,31.5216,31.427,31.4507,62874.0
2019-01-09 09:55:00,39.89,39.91,39.79,39.83,32409.0,31.4428,31.4586,31.364,31.3955,32409.0
2019-01-09 10:00:00,39.83,39.91,39.74,39.79,504693.0,31.3955,31.4586,31.3246,31.364,504693.0
2019-01-09 10:05:00,39.77,39.77,39.58,39.63,81429.0,31.3482,31.3482,31.1984,31.2378,81429.0
2019-01-09 10:10:00,39.64,39.7,39.5,39.5,70971.0,31.2457,31.293,31.1354,31.1354,70971.0
2019-01-09 10:15:00,39.51,39.55,39.45,39.5,93018.0,31.1433,31.1748,31.096,31.1354,93018.0
2019-01-09 10:20:00,39.49,39.61,39.49,39.51,62113.5,31.1275,31.2221,31.1275,31.1433,62113.5
2019-01-09 10:25:00,39.5,39.51,39.4,39.42,55317.0,31.1354,31.1433,31.0565,31.0723,55317.0
2019-01-09 10:30:00,39.41,39.41,39.23,39.25,76069.5,31.0644,31.0644,30.9225,30.9383,76069.5
2019-01-09 10:35:00,39.24,39.3,39.2,39.23,63709.5,30.9304,30.9777,30.8989,30.9225,63709.5
2019-01-09 10:40:00,39.21,39.23,39.13,39.15,51990.0,30.9068,30.9225,30.8437,30.8595,51990.0
2019-01-09 10:45:00,39.15,39.15,39.01,39.02,51691.5,30.8595,30.8595,30.7491,30.757,51691.5
2019-01-09 10:50:00,39.02,39.03,38.93,38.97,102013.5,30.757,30.7649,30.6861,30.7176,102013.5
2019-01-09 10:55:00,38.97,38.99,38.87,38.93,91560.0,30.7176,30.7334,30.6388,30.6861,91560.0
2019-01-09 11:00:00,38.93,39.07,38.91,39.07,146419.5,30.6861,30.7964,30.6703,30.7964,146419.5
2019-01-09 11:05:00,39.07,39.09,39.0,39.01,38151.0,30.7964,30.8122,30.7413,30.7491,38151.0
2019-01-09 11:10:00,39.01,39.09,38.96,39.07,57349.5,30.7491,30.8122,30.7097,30.7964,57349.5
2019-01-09 11:15:00,39.07,39.07,38.94,38.97,36487.5,30.7964,30.7964,30.694,30.7176,36487.5
2019-01-09 11:20:00,38.97,39.1,38.91,39.09,29103.0,30.7176,30.8201,30.6703,30.8122,29103.0
2019-01-09 11:25:00,39.1,39.23,39.08,39.23,77695.5,30.8201,30.9225,30.8043,30.9225,77695.5
2019-01-09 11:30:00,39.23,39.29,39.18,39.23,114463.5,30.9225,30.9698,30.8831,30.9225,114463.5
2019-01-09 11:35:00,39.25,39.29,39.19,39.21,36645.0,30.9383,30.9698,30.891,30.9068,36645.0
2019-01-09 11:40:00,39.21,39.25,39.15,39.24,32580.0,30.9068,30.9383,30.8595,30.9304,32580.0
2019-01-09 11:45:00,39.24,39.35,39.24,39.34,36105.0,30.9304,31.0171,30.9304,31.0093,36105.0
2019-01-09 11:50:00,39.34,39.37,39.29,39.32,37894.5,31.0093,31.0329,30.9698,30.9935,37894.5
2019-01-09 11:55:00,39.32,39.33,39.21,39.23,25069.5,30.9935,31.0014,30.9068,30.9225,25069.5
2019-01-09 12:00:00,39.23,39.26,39.17,39.26,35475.0,30.9225,30.9462,30.8753,30.9462,35475.0
2019-01-09 12:05:00,39.25,39.28,39.22,39.23,17511.0,30.9383,30.962,30.9147,30.9225,17511.0
2019-01-09 12:10:00,39.25,39.29,39.19,39.2,31974.0,30.9383,30.9698,30.891,30.8989,31974.0
2019-01-09 12:15:00,39.21,39.24,39.16,39.21,33018.0,30.9068,30.9304,30.8674,30.9068,33018.0
2019-01-09 12:20:00,39.21,39.23,39.19,39.21,30570.0,30.9068,30.9225,30.891,30.9068,30570.0
2019-01-09 12:25:00,39.21,39.23,39.12,39.13,36229.5,30.9068,30.9225,30.8358,30.8437,36229.5
2019-01-09 12:30:00,39.13,39.15,39.07,39.08,39901.5,30.8437,30.8595,30.7964,30.8043,39901.5
2019-01-09 12:35:00,39.09,39.13,39.08,39.09,34263.0,30.8122,30.8437,30.8043,30.8122,34263.0
2019-01-09 12:40:00,39.09,39.11,39.07,39.09,32314.5,30.8122,30.828,30.7964,30.8122,32314.5
2019-01-09 12:45:00,39.09,39.17,39.07,39.15,50521.5,30.8122,30.8753,30.7964,30.8595,50521.5
2019-01-09 12:50:00,39.15,39.17,39.12,39.13,35631.0,30.8595,30.8753,30.8358,30.8437,35631.0
2019-01-09 12:55:00,39.13,39.28,39.13,39.25,42709.5,30.8437,30.962,30.8437,30.9383,42709.5
2019-01-09 13:00:00,39.25,39.26,39.19,39.21,36436.5,30.9383,30.9462,30.891,30.9068,36436.5
2019-01-09 13:05:00,39.21,39.23,39.15,39.16,39019.5,30.9068,30.9225,30.8595,30.8674,39019.5
2019-01-09 13:10:00,39.17,39.18,39.11,39.16,71403.0,30.8753,30.8831,30.828,30.8674,71403.0
2019-01-09 13:15:00,39.16,39.22,39.15,39.17,43552.5,30.8674,30.9147,30.8595,30.8753,43552.5
2019-01-09 13:20:00,39.17,39.27,39.17,39.27,28261.5,30.8753,30.9541,30.8753,30.9541,28261.5
2019-01-09 13:25:00,39.27,39.29,39.24,39.25,40471.5,30.9541,30.9698,30.9304,30.9383,40471.5
2019-01-09 13:30:00,39.25,39.27,39.2,39.22,24168.0,30.9383,30.9541,30.8989,30.9147,24168.0
2019-01-09 13:35:00,39.22,39.23,39.2,39.21,18241.5,30.9147,30.9225,30.8989,30.9068,18241.5
2019-01-09 13:40:00,39.2,39.21,39.18,39.21,25923.0,30.8989,30.9068,30.8831,30.9068,25923.0
2019-01-09 13:45:00,39.21,39.23,39.18,39.19,23196.0,30.9068,30.9225,30.8831,30.891,23196.0
2019-01-09 13:50:00,39.19,39.19,39.11,39.12,29523.0,30.891,30.891,30.828,30.8358,29523.0
2019-01-09 13:55:00,39.12,39.13,39.09,39.12,19072.5,30.8358,30.8437,30.8122,30.8358,19072.5
2019-01-09 14:00:00,39.13,39.24,39.13,39.19,51403.5,30.8437,30.9304,30.8437,30.891,51403.5
2019-01-09 14:05:00,39.18,39.26,39.17,39.25,22758.0,30.8831,30.9462,30.8753,30.9383,22758.0
2019-01-09 14:10:00,39.25,39.25,39.17,39.17,36843.0,30.9383,30.9383,30.8753,30.8753,36843.0
2019-01-09 14:15:00,39.18,39.19,39.03,39.03,34959.0,30.8831,30.891,30.7649,30.7649,34959.0
2019-01-09 14:20:00,39.02,39.05,38.97,39.01,39954.0,30.757,30.7807,30.7176,30.7491,39954.0
2019-01-09 14:25:00,39.01,39.04,38.99,39.03,35611.5,30.7491,30.7728,30.7334,30.7649,35611.5
2019-01-09 14:30:00,39.03,39.09,38.98,39.07,51141.0,30.7649,30.8122,30.7255,30.7964,51141.0
2019-01-09 14:35:00,39.07,39.11,39.05,39.11,31393.5,30.7964,30.828,30.7807,30.828,31393.5
2019-01-09 14:40:00,39.11,39.11,39.07,39.1,27009.0,30.828,30.828,30.7964,30.8201,27009.0
2019-01-09 14:45:00,39.11,39.2,39.11,39.2,34449.0,30.828,30.8989,30.828,30.8989,34449.0
2019-01-09 14:50:00,39.21,39.23,39.19,39.21,38448.0,30.9068,30.9225,30.891,30.9068,38448.0
2019-01-09 14:55:00,39.21,39.21,39.14,39.17,33600.0,30.9068,30.9068,30.8516,30.8753,33600.0
2019-01-09 15:00:00,39.17,39.21,39.14,39.19,37338.0,30.8753,30.9068,30.8516,30.891,37338.0
2019-01-09 15:05:00,39.19,39.19,39.15,39.18,32416.5,30.891,30.891,30.8595,30.8831,32416.5
2019-01-09 15:10:00,39.18,39.22,39.17,39.18,36600.0,30.8831,30.9147,30.8753,30.8831,36600.0
2019-01-09 15:15:00,39.18,39.23,39.18,39.21,30100.5,30.8831,30.9225,30.8831,30.9068,30100.5
2019-01-09 15:20:00,39.21,39.23,39.17,39.18,54781.5,30.9068,30.9225,30.8753,30.8831,54781.5
2019-01-09 15:25:00,39.18,39.19,39.09,39.11,81331.5,30.8831,30.891,30.8122,30.828,81331.5
2019-01-09 15:30:00,39.11,39.15,39.06,39.15,61303.5,30.828,30.8595,30.7885,30.8595,61303.5
2019-01-09 15:35:00,39.14,39.14,39.06,39.07,47947.5,30.8516,30.8516,30.7885,30.7964,47947.5
2019-01-09 15:40:00,39.07,39.08,38.98,39.02,76971.0,30.7964,30.8043,30.7255,30.757,76971.0
2019-01-09 15:45:00,39.02,39.05,38.96,38.99,60786.0,30.757,30.7807,30.7097,30.7334,60786.0
2019-01-09 15:50:00,38.98,38.99,38.92,38.93,86301.0,30.7255,30.7334,30.6782,30.6861,86301.0
2019-01-09 15:55:00,38.92,39.11,38.92,39.11,405982.5,30.6782,30.828,30.6782,30.828,405982.5
2019-01-10 09:30:00,38.55,38.91,38.38,38.8,116551.5,30.3865,30.6703,30.2525,30.5836,116551.5
2019-01-10 09:35:00,38.79,38.95,38.71,38.73,41017.5,30.5757,30.7018,30.5127,30.5284,41017.5
2019-01-10 09:40:00,38.74,38.91,38.72,38.89,45300.0,30.5363,30.6703,30.5205,30.6545,45300.0
2019-01-10 09:45:00,38.89,39.06,38.89,38.91,27979.5,30.6545,30.7885,30.6545,30.6703,27979.5
2019-01-10 09:50:00,38.9,39.01,38.9,38.96,34908.0,30.6624,30.7491,30.6624,30.7097,34908.0
2019-01-10 09:55:00,38.97,39.07,38.9,39.05,24087.0,30.7176,30.7964,30.6624,30.7807,24087.0
2019-01-10 10:00:00,39.05,39.23,39.04,39.19,73060.5,30.7807,30.9225,30.7728,30.891,73060.5
2019-01-10 10:05:00,39.17,39.31,39.17,39.27,32247.0,30.8753,30.9856,30.8753,30.9541,32247.0
2019-01-10 10:10:00,39.27,39.33,39.16,39.17,34384.5,30.9541,31.0014,30.8674,30.8753,34384.5
2019-01-10 10:15:00,39.17,39.21,39.09,39.2,28386.0,30.8753,30.9068,30.8122,30.8989,28386.0
2019-01-10 10:20:00,39.19,39.31,39.18,39.29,29374.5,30.891,30.9856,30.8831,30.9698,29374.5
2019-01-10 10:25:00,39.29,39.31,39.21,39.29,31248.0,30.9698,30.9856,30.9068,30.9698,31248.0
2019-01-10 10:30:00,39.3,39.3,39.21,39.25,23878.5,30.9777,30.9777,30.9068,30.9383,23878.5
2019-01-10 10:35:00,39.25,39.27,39.21,39.27,24300.0,30.9383,30.9541,30.9068,30.9541,24300.0
2019-01-10 10:40:00,39.27,39.27,39.19,39.26,25345.5,30.9541,30.9541,30.891,30.9462,25345.5
2019-01-10 10:45:00,39.26,39.3,39.18,39.23,18216.0,30.9462,30.9777,30.8831,30.9225,18216.0
2019-01-10 10:50:00,39.21,39.23,39.19,39.2,37507.5,30.9068,30.9225,30.891,30.8989,37507.5
2019-01-10 10:55:00,39.21,39.24,39.18,39.22,26736.0,30.9068,30.9304,30.8831,30.9147,26736.0
2019-01-10 11:00:00,39.21,39.22,39.19,39.21,28960.5,30.9068,30.9147,30.891,30.9068,28960.5
2019-01-10 11:05:00,39.21,39.27,39.21,39.27,23610.0,30.9068,30.9541,30.9068,30.9541,23610.0
2019-01-10 11:10:00,39.27,39.34,39.26,39.34,22050.0,30.9541,31.0093,30.9462,31.0093,22050.0
2019-01-10 11:15:00,39.35,39.37,39.32,39.33,32698.5,31.0171,31.0329,30.9935,31.0014,32698.5
2019-01-10 11:20:00,39.33,39.36,39.3,39.31,29850.0,31.0014,31.025,30.9777,30.9856,29850.0
2019-01-10 11:25:00,39.31,39.31,39.25,39.25,23806.5,30.9856,30.9856,30.9383,30.9383,23806.5
2019-01-10 11:30:00,39.25,39.33,39.25,39.33,54421.5,30.9383,31.0014,30.9383,31.0014,54421.5
2019-01-10 11:35:00,39.34,39.43,39.33,39.4,35464.5,31.0093,31.0802,31.0014,31.0565,35464.5
2019-01-10 11:40:00,39.4,39.45,39.39,39.4,28569.0,31.0565,31.096,31.0487,31.0565,28569.0
2019-01-10 11:45:00,39.41,39.45,39.4,39.42,18520.5,31.0644,31.096,31.0565,31.0723,18520.5
2019-01-10 11:50:00,39.42,39.43,39.38,39.39,18087.0,31.0723,31.0802,31.0408,31.0487,18087.0
2019-01-10 11:55:00,39.41,39.42,39.39,39.41,20727.0,31.0644,31.0723,31.0487,31.0644,20727.0
2019-01-10 12:00:00,39.41,39.49,39.4,39.42,35871.0,31.0644,31.1275,31.0565,31.0723,35871.0
2019-01-10 12:05:00,39.43,39.43,39.39,39.39,31590.0,31.0802,31.0802,31.0487,31.0487,31590.0
2019-01-10 12:10:00,39.39,39.45,39.39,39.45,31945.5,31.0487,31.096,31.0487,31.096,31945.5
2019-01-10 12:15:00,39.45,39.48,39.44,39.48,26479.5,31.096,31.1196,31.0881,31.1196,26479.5
2019-01-10 12:20:00,39.47,39.58,39.46,39.58,59854.5,31.1117,31.1984,31.1038,31.1984,59854.5
2019-01-10 12:25:00,39.57,39.61,39.55,39.6,30982.5,31.1905,31.2221,31.1748,31.2142,30982.5
2019-01-10 12:30:00,39.6,39.65,39.6,39.63,39061.5,31.2142,31.2536,31.2142,31.2378,39061.5
2019-01-10 12:35:00,39.63,39.67,39.61,39.63,23799.0,31.2378,31.2694,31.2221,31.2378,23799.0
2019-01-10 12:40:00,39.63,39.63,39.6,39.63,34555.5,31.2378,31.2378,31.2142,31.2378,34555.5
2019-01-10 12:45:00,39.63,39.76,39.62,39.73,64761.0,31.2378,31.3403,31.23,31.3167,64761.0
2019-01-10 12:50:00,39.73,39.75,39.69,39.69,23688.0,31.3167,31.3324,31.2851,31.2851,23688.0
2019-01-10 12:55:00,39.68,39.68,39.63,39.67,17389.5,31.2773,31.2773,31.2378,31.2694,17389.5
2019-01-10 13:00:00,39.67,39.68,39.61,39.64,52278.0,31.2694,31.2773,31.2221,31.2457,52278.0
2019-01-10 13:05:00,39.64,39.67,39.52,39.53,57238.5,31.2457,31.2694,31.1511,31.159,57238.5
2019-01-10 13:10:00,39.53,39.55,39.48,39.48,38634.0,31.159,31.1748,31.1196,31.1196,38634.0
2019-01-10 13:15:00,39.47,39.49,39.42,39.49,47218.5,31.1117,31.1275,31.0723,31.1275,47218.5
2019-01-10 13:20:00,39.48,39.48,39.42,39.43,19215.0,31.1196,31.1196,31.0723,31.0802,19215.0
2019-01-10 13:25:00,39.43,39.46,39.43,39.44,17031.0,31.0802,31.1038,31.0802,31.0881,17031.0
2019-01-10 13:30:00,39.45,39.46,39.4,39.43,21453.0,31.096,31.1038,31.0565,31.0802,21453.0
2019-01-10 13:35:00,39.44,39.44,39.36,39.38,22533.0,31.0881,31.0881,31.025,31.0408,22533.0
2019-01-10 13:40:00,39.38,39.38,39.29,39.29,22027.5,31.0408,31.0408,30.9698,30.9698,22027.5
2019-01-10 13:45:00,39.29,39.29,39.24,39.26,34827.0,30.9698,30.9698,30.9304,30.9462,34827.0
2019-01-10 13:50:00,39.27,39.3,39.25,39.28,30954.0,30.9541,30.9777,30.9383,30.962,30954.0
2019-01-10 13:55:00,39.28,39.37,39.27,39.37,34420.5,30.962,31.0329,30.9541,31.0329,34420.5
2019-01-10 14:00:00,39.36,39.46,39.36,39.37,32730.0,31.025,31.1038,31.025,31.0329,32730.0
2019-01-10 14:05:00,39.38,39.49,39.38,39.49,33310.5,31.0408,31.1275,31.0408,31.1275,33310.5
2019-01-10 14:10:00,39.49,39.51,39.46,39.49,25627.5,31.1275,31.1433,31.1038,31.1275,25627.5
2019-01-10 14:15:00,39.49,39.51,39.48,39.51,27453.0,31.1275,31.1433,31.1196,31.1433,27453.0
2019-01-10 14:20:00,39.51,39.57,39.51,39.53,29754.0,31.1433,31.1905,31.1433,31.159,29754.0
2019-01-10 14:25:00,39.53,39.53,39.47,39.49,27361.5,31.159,31.159,31.1117,31.1275,27361.5
2019-01-10 14:30:00,39.49,39.51,39.45,39.46,27738.0,31.1275,31.1433,31.096,31.1038,27738.0
2019-01-10 14:35:00,39.46,39.5,39.45,39.49,20101.5,31.1038,31.1354,31.096,31.1275,20101.5
2019-01-10 14:40:00,39.49,39.55,39.49,39.55,49666.5,31.1275,31.1748,31.1275,31.1748,49666.5
2019-01-10 14:45:00,39.56,39.56,39.46,39.47,38047.5,31.1827,31.1827,31.1038,31.1117,38047.5
2019-01-10 14:50:00,39.47,39.47,39.41,39.42,26557.5,31.1117,31.1117,31.0644,31.0723,26557.5
2019-01-10 14:55:00,39.41,39.47,39.41,39.47,33279.0,31.0644,31.1117,31.0644,31.1117,33279.0
2019-01-10 15:00:00,39.47,39.5,39.45,39.47,38758.5,31.1117,31.1354,31.096,31.1117,38758.5
2019-01-10 15:05:00,39.48,39.48,39.45,39.45,54054.0,31.1196,31.1196,31.096,31.096,54054.0
2019-01-10 15:10:00,39.44,39.46,39.41,39.45,63352.5,31.0881,31.1038,31.0644,31.096,63352.5
2019-01-10 15:15:00,39.47,39.47,39.44,39.44,20553.0,31.1117,31.1117,31.0881,31.0881,20553.0
2019-01-10 15:20:00,39.45,39.45,39.41,39.43,43408.5,31.096,31.096,31.0644,31.0802,43408.5
2019-01-10 15:25:00,39.43,39.47,39.41,39.47,46827.0,31.0802,31.1117,31.0644,31.1117,46827.0
2019-01-10 15:30:00,39.46,39.49,39.42,39.45,45307.5,31.1038,31.1275,31.0723,31.096,45307.5
2019-01-10 15:35:00,39.45,39.47,39.43,39.46,29469.0,31.096,31.1117,31.0802,31.1038,29469.0
2019-01-10 15:40:00,39.47,39.49,39.45,39.47,59659.5,31.1117,31.1275,31.096,31.1117,59659.5
2019-01-10 15:45:00,39.48,39.5,39.45,39.47,63846.0,31.1196,31.1354,31.096,31.1117,63846.0
2019-01-10 15:50:00,39.47,39.51,39.45,39.48,103687.5,31.1117,31.1433,31.096,31.1196,103687.5
2019-01-10 15:55:00,39.48,39.48,39.43,39.45,290971.5,31.1196,31.1196,31.0802,31.096,290971.5
2019-01-11 09:30:00,39.37,39.37,39.14,39.19,38817.0,31.0329,31.0329,30.8516,30.891,38817.0
2019-01-11 09:35:00,39.17,39.18,39.05,39.07,27712.5,30.8753,30.8831,30.7807,30.7964,27712.5
2019-01-11 09:40:00,39.08,39.1,38.95,39.03,77368.5,30.8043,30.8201,30.7018,30.7649,77368.5
2019-01-11 09:45:00,39.09,39.15,39.07,39.09,9628.5,30.8122,30.8595,30.7964,30.8122,9628.5
2019-01-11 09:50:00,39.08,39.08,39.0,39.04,14166.0,30.8043,30.8043,30.7413,30.7728,14166.0
2019-01-11 09:55:00,39.03,39.15,38.99,39.13,9900.0,30.7649,30.8595,30.7334,30.8437,9900.0
2019-01-11 10:00:00,39.11,39.17,39.06,39.17,26064.0,30.828,30.8753,30.7885,30.8753,26064.0
2019-01-11 10:05:00,39.17,39.19,39.13,39.15,26680.5,30.8753,30.891,30.8437,30.8595,26680.5
2019-01-11 10:10:00,39.15,39.16,39.11,39.15,17923.5,30.8595,30.8674,30.828,30.8595,17923.5
2019-01-11 10:15:00,39.16,39.2,39.1,39.19,13867.5,30.8674,30.8989,30.8201,30.891,13867.5
2019-01-11 10:20:00,39.19,39.2,39.12,39.15,21234.0,30.891,30.8989,30.8358,30.8595,21234.0
2019-01-11 10:25:00,39.16,39.16,39.03,39.04,17292.0,30.8674,30.8674,30.7649,30.7728,17292.0
2019-01-11 10:30:00,39.02,39.09,39.0,39.07,22303.5,30.757,30.8122,30.7413,30.7964,22303.5
2019-01-11 10:35:00,39.08,39.11,39.05,39.08,18330.0,30.8043,30.828,30.7807,30.8043,18330.0
2019-01-11 10:40:00,39.09,39.12,39.03,39.1,18859.5,30.8122,30.8358,30.7649,30.8201,18859.5
2019-01-11 10:45:00,39.1,39.1,39.03,39.05,13246.5,30.8201,30.8201,30.7649,30.7807,13246.5
2019-01-11 10:50:00,39.05,39.13,38.98,39.11,30987.0,30.7807,30.8437,30.7255,30.828,30987.0
2019-01-11 10:55:00,39.11,39.15,39.11,39.15,20991.0,30.828,30.8595,30.828,30.8595,20991.0
2019-01-11 11:00:00,39.16,39.19,39.14,39.15,24748.5,30.8674,30.891,30.8516,30.8595,24748.5
2019-01-11 11:05:00,39.15,39.19,39.12,39.17,20737.5,30.8595,30.891,30.8358,30.8753,20737.5
2019-01-11 11:10:00,39.17,39.18,39.09,39.11,24942.0,30.8753,30.8831,30.8122,30.828,24942.0
2019-01-11 11:15:00,39.11,39.2,39.09,39.2,18873.0,30.828,30.8989,30.8122,30.8989,18873.0
2019-01-11 11:20:00,39.19,39.22,39.15,39.21,11158.5,30.891,30.9147,30.8595,30.9068,11158.5
2019-01-11 11:25:00,39.21,39.25,39.17,39.25,24000.0,30.9068,30.9383,30.8753,30.9383,24000.0
2019-01-11 11:30:00,39.25,39.27,39.23,39.27,21241.5,30.9383,30.9541,30.9225,30.9541,21241.5
2019-01-11 11:35:00,39.27,39.29,39.22,39.26,22528.5,30.9541,30.9698,30.9147,30.9462,22528.5
2019-01-11 11:40:00,39.27,39.29,39.25,39.29,24468.0,30.9541,30.9698,30.9383,30.9698,24468.0
2019-01-11 11:45:00,39.3,39.36,39.3,39.35,19659.0,30.9777,31.025,30.9777,31.0171,19659.0
2019-01-11 11:50:00,39.36,39.36,39.32,39.34,46065.0,31.025,31.025,30.9935,31.0093,46065.0
2019-01-11 11:55:00,39.35,39.37,39.33,39.37,14631.0,31.0171,31.0329,31.0014,31.0329,14631.0
2019-01-11 12:00:00,39.37,39.41,39.36,39.4,15163.5,31.0329,31.0644,31.025,31.0565,15163.5
2019-01-11 12:05:00,39.4,39.43,39.39,39.41,19017.0,31.0565,31.0802,31.0487,31.0644,19017.0
2019-01-11 12:10:00,39.4,39.44,39.37,39.43,13498.5,31.0565,31.0881,31.0329,31.0802,13498.5
2019-01-11 12:15:00,39.43,39.44,39.41,39.42,17442.0,31.0802,31.0881,31.0644,31.0723,17442.0
2019-01-11 12:20:00,39.42,39.46,39.39,39.46,15207.0,31.0723,31.1038,31.0487,31.1038,15207.0
2019-01-11 12:25:00,39.46,39.51,39.46,39.51,19669.5,31.1038,31.1433,31.1038,31.1433,19669.5
2019-01-11 12:30:00,39.51,39.6,39.51,39.59,42046.5,31.1433,31.2142,31.1433,31.2063,42046.5
2019-01-11 12:35:00,39.59,39.65,39.57,39.64,25408.5,31.2063,31.2536,31.1905,31.2457,25408.5
2019-01-11 12:40:00,39.65,39.69,39.59,39.59,70153.5,31.2536,31.2851,31.2063,31.2063,70153.5
2019-01-11 12:45:00,39.58,39.65,39.58,39.65,45342.0,31.1984,31.2536,31.1984,31.2536,45342.0
2019-01-11 12:50:00,39.65,39.73,39.65,39.7,47914.5,31.2536,31.3167,31.2536,31.293,47914.5
2019-01-11 12:55:00,39.71,39.76,39.69,39.73,42289.5,31.3009,31.3403,31.2851,31.3167,42289.5
2019-01-11 13:00:00,39.73,39.77,39.69,39.71,73432.5,31.3167,31.3482,31.2851,31.3009,73432.5
2019-01-11 13:05:00,39.73,39.81,39.73,39.78,50095.5,31.3167,31.3797,31.3167,31.3561,50095.5
2019-01-11 13:10:00,39.79,39.8,39.69,39.73,30679.5,31.364,31.3718,31.2851,31.3167,30679.5
2019-01-11 13:15:00,39.73,39.75,39.67,39.69,35604.0,31.3167,31.3324,31.2694,31.2851,35604.0
2019-01-11 13:20:00,39.7,39.7,39.55,39.55,35250.0,31.293,31.293,31.1748,31.1748,35250.0
2019-01-11 13:25:00,39.55,39.57,39.53,39.56,25986.0,31.1748,31.1905,31.159,31.1827,25986.0
2019-01-11 13:30:00,39.55,39.59,39.53,39.54,30738.0,31.1748,31.2063,31.159,31.1669,30738.0
2019-01-11 13:35:00,39.54,39.59,39.49,39.59,60142.5,31.1669,31.2063,31.1275,31.2063,60142.5
2019-01-11 13:40:00,39.59,39.66,39.57,39.61,54844.5,31.2063,31.2615,31.1905,31.2221,54844.5
2019-01-11 13:45:00,39.61,39.61,39.5,39.5,16579.5,31.2221,31.2221,31.1354,31.1354,16579.5
2019-01-11 13:50:00,39.49,39.56,39.49,39.56,25083.0,31.1275,31.1827,31.1275,31.1827,25083.0
2019-01-11 13:55:00,39.56,39.61,39.55,39.55,33238.5,31.1827,31.2221,31.1748,31.1748,33238.5
2019-01-11 14:00:00,39.55,39.55,39.49,39.49,29352.0,31.1748,31.1748,31.1275,31.1275,29352.0
2019-01-11 14:05:00,39.5,39.57,39.49,39.56,19885.5,31.1354,31.1905,31.1275,31.1827,19885.5
2019-01-11 14:10:00,39.56,39.63,39.55,39.63,23829.0,31.1827,31.2378,31.1748,31.2378,23829.0
2019-01-11 14:15:00,39.63,39.66,39.63,39.65,15601.5,31.2378,31.2615,31.2378,31.2536,15601.5
2019-01-11 14:20:00,39.64,39.66,39.61,39.63,17442.0,31.2457,31.2615,31.2221,31.2378,17442.0
2019-01-11 14:25:00,39.63,39.67,39.62,39.67,14820.0,31.2378,31.2694,31.23,31.2694,14820.0
2019-01-11 14:30:00,39.67,39.68,39.63,39.67,17332.5,31.2694,31.2773,31.2378,31.2694,17332.5
2019-01-11 14:35:00,39.68,39.72,39.68,39.7,21259.5,31.2773,31.3088,31.2773,31.293,21259.5
2019-01-11 14:40:00,39.69,39.73,39.67,39.71,20494.5,31.2851,31.3167,31.2694,31.3009,20494.5
2019-01-11 14:45:00,39.71,39.71,39.65,39.66,23770.5,31.3009,31.3009,31.2536,31.2615,23770.5
2019-01-11 14:50:00,39.67,39.71,39.62,39.62,17172.0,31.2694,31.3009,31.23,31.23,17172.0
2019-01-11 14:55:00,39.59,39.61,39.57,39.58,11497.5,31.2063,31.2221,31.1905,31.1984,11497.5
2019-01-11 15:00:00,39.57,39.61,39.55,39.58,11151.0,31.1905,31.2221,31.1748,31.1984,11151.0
2019-01-11 15:05:00,39.57,39.65,39.57,39.6,8103.0,31.1905,31.2536,31.1905,31.2142,8103.0
2019-01-11 15:10:00,39.6,39.63,39.58,39.59,10105.5,31.2142,31.2378,31.1984,31.2063,10105.5
2019-01-11 15:15:00,39.59,39.6,39.55,39.6,11205.0,31.2063,31.2142,31.1748,31.2142,11205.0
2019-01-11 15:20:00,39.6,39.63,39.56,39.59,19390.5,31.2142,31.2378,31.1827,31.2063,19390.5
2019-01-11 15:25:00,39.59,39.59,39.55,39.57,20395.5,31.2063,31.2063,31.1748,31.1905,20395.5
2019-01-11 15:30:00,39.56,39.61,39.56,39.61,13816.5,31.1827,31.2221,31.1827,31.2221,13816.5
2019-01-11 15:35:00,39.61,39.63,39.6,39.61,21309.0,31.2221,31.2378,31.2142,31.2221,21309.0
2019-01-11 15:40:00,39.61,39.61,39.58,39.59,19018.5,31.2221,31.2221,31.1984,31.2063,19018.5
2019-01-11 15:45:00,39.59,39.61,39.59,39.61,27882.0,31.2063,31.2221,31.2063,31.2221,27882.0
2019-01-11 15:50:00,39.61,39.62,39.59,39.59,32653.5,31.2221,31.23,31.2063,31.2063,32653.5
2019-01-11 15:55:00,39.6,39.63,39.59,39.63,149469.0,31.2142,31.2378,31.2063,31.2378,149469.0
2019-01-14 09:30:00,39.41,39.41,39.11,39.15,34774.5,31.0644,31.0644,30.828,30.8595,34774.5
2019-01-14 09:35:00,39.14,39.45,39.14,39.28,22419.0,30.8516,31.096,30.8516,30.962,22419.0
2019-01-14 09:40:00,39.25,39.41,39.22,39.33,44481.0,30.9383,31.0644,30.9147,31.0014,44481.0
2019-01-14 09:45:00,39.32,39.41,39.29,39.39,20835.0,30.9935,31.0644,30.9698,31.0487,20835.0
2019-01-14 09:50:00,39.42,39.53,39.38,39.45,21724.5,31.0723,31.159,31.0408,31.096,21724.5
2019-01-14 09:55:00,39.47,39.48,39.37,39.43,31470.0,31.1117,31.1196,31.0329,31.0802,31470.0
2019-01-14 10:00:00,39.45,39.62,39.43,39.62,31866.0,31.096,31.23,31.0802,31.23,31866.0
2019-01-14 10:05:00,39.63,39.65,39.53,39.65,43375.5,31.2378,31.2536,31.159,31.2536,43375.5
2019-01-14 10:10:00,39.66,39.72,39.59,39.59,16485.0,31.2615,31.3088,31.2063,31.2063,16485.0
2019-01-14 10:15:00,39.59,39.66,39.55,39.65,31353.0,31.2063,31.2615,31.1748,31.2536,31353.0
2019-01-14 10:20:00,39.65,39.67,39.58,39.61,20958.0,31.2536,31.2694,31.1984,31.2221,20958.0
2019-01-14 10:25:00,39.62,39.66,39.57,39.61,13878.0,31.23,31.2615,31.1905,31.2221,13878.0
2019-01-14 10:30:00,39.59,39.61,39.51,39.53,23373.0,31.2063,31.2221,31.1433,31.159,23373.0
2019-01-14 10:35:00,39.55,39.59,39.51,39.57,17755.5,31.1748,31.2063,31.1433,31.1905,17755.5
2019-01-14 10:40:00,39.57,39.64,39.57,39.63,12438.0,31.1905,31.2457,31.1905,31.2378,12438.0
2019-01-14 10:45:00,39.65,39.67,39.58,39.62,44028.0,31.2536,31.2694,31.1984,31.23,44028.0
2019-01-14 10:50:00,39.62,39.64,39.6,39.63,14100.0,31.23,31.2457,31.2142,31.2378,14100.0
2019-01-14 10:55:00,39.63,39.7,39.63,39.67,19966.5,31.2378,31.293,31.2378,31.2694,19966.5
2019-01-14 11:00:00,39.67,39.69,39.6,39.68,39129.0,31.2694,31.2851,31.2142,31.2773,39129.0
2019-01-14 11:05:00,39.68,39.69,39.63,39.65,27147.0,31.2773,31.2851,31.2378,31.2536,27147.0
2019-01-14 11:10:00,39.64,39.66,39.6,39.62,22932.0,31.2457,31.2615,31.2142,31.23,22932.0
2019-01-14 11:15:00,39.63,39.65,39.52,39.54,21975.0,31.2378,31.2536,31.1511,31.1669,21975.0
2019-01-14 11:20:00,39.53,39.58,39.51,39.55,16912.5,31.159,31.1984,31.1433,31.1748,16912.5
2019-01-14 11:25:00,39.57,39.65,39.57,39.63,10480.5,31.1905,31.2536,31.1905,31.2378,10480.5
2019-01-14 11:30:00,39.62,39.65,39.59,39.63,24393.0,31.23,31.2536,31.2063,31.2378,24393.0
2019-01-14 11:35:00,39.65,39.69,39.64,39.69,19122.0,31.2536,31.2851,31.2457,31.2851,19122.0
2019-01-14 11:40:00,39.69,39.75,39.68,39.75,24765.0,31.2851,31.3324,31.2773,31.3324,24765.0
2019-01-14 11:45:00,39.75,39.77,39.73,39.74,11176.5,31.3324,31.3482,31.3167,31.3246,11176.5
2019-01-14 11:50:00,39.74,39.77,39.7,39.74,20124.0,31.3246,31.3482,31.293,31.3246,20124.0
2019-01-14 11:55:00,39.73,39.75,39.69,39.71,19809.0,31.3167,31.3324,31.2851,31.3009,19809.0
2019-01-14 12:00:00,39.73,39.73,39.68,39.7,17242.5,31.3167,31.3167,31.2773,31.293,17242.5
2019-01-14 12:05:00,39.71,39.74,39.68,39.72,15750.0,31.3009,31.3246,31.2773,31.3088,15750.0
2019-01-14 12:10:00,39.72,39.74,39.71,39.73,9778.5,31.3088,31.3246,31.3009,31.3167,9778.5
2019-01-14 12:15:00,39.73,39.81,39.73,39.8,19204.5,31.3167,31.3797,31.3167,31.3718,19204.5
2019-01-14 12:20:00,39.79,39.8,39.75,39.79,14779.5,31.364,31.3718,31.3324,31.364,14779.5
2019-01-14 12:25:00,39.79,39.82,39.77,39.82,15900.0,31.364,31.3876,31.3482,31.3876,15900.0
2019-01-14 12:30:00,39.81,39.82,39.77,39.78,13813.5,31.3797,31.3876,31.3482,31.3561,13813.5
2019-01-14 12:35:00,39.79,39.79,39.73,39.79,17850.0,31.364,31.364,31.3167,31.364,17850.0
2019-01-14 12:40:00,39.79,39.8,39.77,39.8,15184.5,31.364,31.3718,31.3482,31.3718,15184.5
2019-01-14 12:45:00,39.8,39.81,39.75,39.76,13663.5,31.3718,31.3797,31.3324,31.3403,13663.5
2019-01-14 12:50:00,39.77,39.78,39.75,39.75,14928.0,31.3482,31.3561,31.3324,31.3324,14928.0
2019-01-14 12:55:00,39.75,39.84,39.75,39.83,34080.0,31.3324,31.4034,31.3324,31.3955,34080.0
2019-01-14 13:00:00,39.83,39.83,39.79,39.79,9750.0,31.3955,31.3955,31.364,31.364,9750.0
2019-01-14 13:05:00,39.79,39.8,39.75,39.8,13500.0,31.364,31.3718,31.3324,31.3718,13500.0
2019-01-14 13:10:00,39.8,39.87,39.79,39.85,20880.0,31.3718,31.427,31.364,31.4113,20880.0
2019-01-14 13:15:00,39.85,39.89,39.85,39.88,16500.0,31.4113,31.4428,31.4113,31.4349,16500.0
2019-01-14 13:20:00,39.88,39.91,39.87,39.89,13965.0,31.4349,31.4586,31.427,31.4428,13965.0
2019-01-14 13:25:00,39.88,39.89,39.87,39.87,18369.0,31.4349,31.4428,31.427,31.427,18369.0
2019-01-14 13:30:00,39.88,39.91,39.87,39.9,14832.0,31.4349,31.4586,31.427,31.4507,14832.0
2019-01-14 13:35:00,39.9,39.93,39.88,39.88,42784.5,31.4507,31.4743,31.4349,31.4349,42784.5
2019-01-14 13:40:00,39.88,39.96,39.88,39.95,20031.0,31.4349,31.498,31.4349,31.4901,20031.0
2019-01-14 13:45:00,39.96,40.08,39.95,40.07,126843.0,31.498,31.5926,31.4901,31.5847,126843.0
2019-01-14 13:50:00,40.07,40.08,39.99,40.01,28852.5,31.5847,31.5926,31.5216,31.5374,28852.5
2019-01-14 13:55:00,40.0,40.07,40.0,40.07,28827.0,31.5295,31.5847,31.5295,31.5847,28827.0
2019-01-14 14:00:00,40.08,40.09,40.0,40.03,97180.5,31.5926,31.6004,31.5295,31.5531,97180.5
2019-01-14 14:05:00,40.04,40.19,40.03,40.05,200529.0,31.561,31.6793,31.5531,31.5689,200529.0
2019-01-14 14:10:00,40.05,40.13,40.05,40.11,29104.5,31.5689,31.632,31.5689,31.6162,29104.5
2019-01-14 14:15:00,40.1,40.13,40.09,40.13,40539.0,31.6083,31.632,31.6004,31.632,40539.0
2019-01-14 14:20:00,40.13,40.21,40.12,40.19,60450.0,31.632,31.695,31.6241,31.6793,60450.0
2019-01-14 14:25:00,40.19,40.2,40.09,40.13,30322.5,31.6793,31.6871,31.6004,31.632,30322.5
2019-01-14 14:30:00,40.13,40.22,40.13,40.19,25435.5,31.632,31.7029,31.632,31.6793,25435.5
2019-01-14 14:35:00,40.18,40.18,40.14,40.15,14517.0,31.6714,31.6714,31.6398,31.6477,14517.0
2019-01-14 14:40:00,40.16,40.17,40.12,40.15,30000.0,31.6556,31.6635,31.6241,31.6477,30000.0
2019-01-14 14:45:00,40.15,40.17,40.14,40.17,10809.0,31.6477,31.6635,31.6398,31.6635,10809.0
2019-01-14 14:50:00,40.17,40.19,40.16,40.18,19825.5,31.6635,31.6793,31.6556,31.6714,19825.5
2019-01-14 14:55:00,40.17,40.2,40.16,40.19,20385.0,31.6635,31.6871,31.6556,31.6793,20385.0
2019-01-14 15:00:00,40.19,40.2,40.17,40.19,18856.5,31.6793,31.6871,31.6635,31.6793,18856.5
2019-01-14 15:05:00,40.18,40.19,40.14,40.15,20161.5,31.6714,31.6793,31.6398,31.6477,20161.5
2019-01-14 15:10:00,40.15,40.15,40.1,40.11,21900.0,31.6477,31.6477,31.6083,31.6162,21900.0
2019-01-14 15:15:00,40.11,40.13,40.09,40.09,23860.5,31.6162,31.632,31.6004,31.6004,23860.5
2019-01-14 15:20:00,40.1,40.11,40.07,40.09,29170.5,31.6083,31.6162,31.5847,31.6004,29170.5
2019-01-14 15:25:00,40.09,40.11,40.07,40.07,25789.5,31.6004,31.6162,31.5847,31.5847,25789.5
2019-01-14 15:30:00,40.07,40.1,40.05,40.06,21409.5,31.5847,31.6083,31.5689,31.5768,21409.5
2019-01-14 15:35:00,40.05,40.05,40.02,40.03,34594.5,31.5689,31.5689,31.5453,31.5531,34594.5
2019-01-14 15:40:00,40.03,40.03,39.98,39.99,46483.5,31.5531,31.5531,31.5137,31.5216,46483.5
2019-01-14 15:45:00,39.99,40.0,39.97,39.99,62602.5,31.5216,31.5295,31.5058,31.5216,62602.5
2019-01-14 15:50:00,39.99,39.99,39.94,39.95,63862.5,31.5216,31.5216,31.4822,31.4901,63862.5
2019-01-14 15:55:00,39.94,40.05,39.94,39.98,132762.0,31.4822,31.5689,31.4822,31.5137,132762.0
2019-01-15 09:30:00,40.01,40.05,39.97,40.02,24825.0,31.5374,31.5689,31.5058,31.5453,24825.0
2019-01-15 09:35:00,40.02,40.13,39.97,40.08,7446.0,31.5453,31.632,31.5058,31.5926,7446.0
2019-01-15 09:40:00,40.05,40.05,39.87,39.91,11196.0,31.5689,31.5689,31.427,31.4586,11196.0
2019-01-15 09:45:00,39.91,39.97,39.78,39.78,8475.0,31.4586,31.5058,31.3561,31.3561,8475.0
2019-01-15 09:50:00,39.77,39.83,39.69,39.73,10354.5,31.3482,31.3955,31.2851,31.3167,10354.5
2019-01-15 09:55:00,39.79,39.79,39.66,39.67,7276.5,31.364,31.364,31.2615,31.2694,7276.5
2019-01-15 10:00:00,39.69,39.9,39.69,39.81,5979.0,31.2851,31.4507,31.2851,31.3797,5979.0
2019-01-15 10:05:00,39.81,39.87,39.79,39.79,19311.0,31.3797,31.427,31.364,31.364,19311.0
2019-01-15 10:10:00,39.79,39.8,39.63,39.63,32352.0,31.364,31.3718,31.2378,31.2378,32352.0
2019-01-15 10:15:00,39.63,39.67,39.56,39.61,22995.0,31.2378,31.2694,31.1827,31.2221,22995.0
2019-01-15 10:20:00,39.61,39.67,39.57,39.67,21520.5,31.2221,31.2694,31.1905,31.2694,21520.5
2019-01-15 10:25:00,39.65,39.69,39.64,39.65,9900.0,31.2536,31.2851,31.2457,31.2536,9900.0
2019-01-15 10:30:00,39.65,39.69,39.63,39.67,9150.0,31.2536,31.2851,31.2378,31.2694,9150.0
2019-01-15 10:35:00,39.67,39.7,39.66,39.68,12246.0,31.2694,31.293,31.2615,31.2773,12246.0
2019-01-15 10:40:00,39.68,39.74,39.67,39.71,10477.5,31.2773,31.3246,31.2694,31.3009,10477.5
2019-01-15 10:45:00,39.69,39.69,39.63,39.65,9075.0,31.2851,31.2851,31.2378,31.2536,9075.0
2019-01-15 10:50:00,39.67,39.69,39.66,39.66,6450.0,31.2694,31.2851,31.2615,31.2615,6450.0
2019-01-15 10:55:00,39.68,39.73,39.65,39.73,12142.5,31.2773,31.3167,31.2536,31.3167,12142.5
2019-01-15 11:00:00,39.75,39.75,39.71,39.72,5700.0,31.3324,31.3324,31.3009,31.3088,5700.0
2019-01-15 11:05:00,39.72,39.74,39.66,39.68,11362.5,31.3088,31.3246,31.2615,31.2773,11362.5
2019-01-15 11:10:00,39.67,39.67,39.59,39.65,9165.0,31.2694,31.2694,31.2063,31.2536,9165.0
2019-01-15 11:15:00,39.64,39.67,39.63,39.66,5506.5,31.2457,31.2694,31.2378,31.2615,5506.5
2019-01-15 11:20:00,39.65,39.69,39.61,39.63,18220.5,31.2536,31.2851,31.2221,31.2378,18220.5
2019-01-15 11:25:00,39.62,39.7,39.61,39.69,13390.5,31.23,31.293,31.2221,31.2851,13390.5
2019-01-15 11:30:00,39.69,39.7,39.63,39.67,10927.5,31.2851,31.293,31.2378,31.2694,10927.5
2019-01-15 11:35:00,39.7,39.71,39.67,39.69,12225.0,31.293,31.3009,31.2694,31.2851,12225.0
2019-01-15 11:40:00,39.69,39.75,39.67,39.7,57258.0,31.2851,31.3324,31.2694,31.293,57258.0
2019-01-15 11:45:00,39.7,39.74,39.7,39.73,12600.0,31.293,31.3246,31.293,31.3167,12600.0
2019-01-15 11:50:00,39.74,39.77,39.72,39.76,18877.5,31.3246,31.3482,31.3088,31.3403,18877.5
2019-01-15 11:55:00,39.75,39.83,39.75,39.79,26226.0,31.3324,31.3955,31.3324,31.364,26226.0
2019-01-15 12:00:00,39.79,39.85,39.77,39.85,15699.0,31.364,31.4113,31.3482,31.4113,15699.0
2019-01-15 12:05:00,39.85,39.9,39.83,39.83,16623.0,31.4113,31.4507,31.3955,31.3955,16623.0
2019-01-15 12:10:00,39.83,39.88,39.83,39.88,62274.0,31.3955,31.4349,31.3955,31.4349,62274.0
2019-01-15 12:15:00,39.87,39.87,39.85,39.86,24094.5,31.427,31.427,31.4113,31.4191,24094.5
2019-01-15 12:20:00,39.87,39.92,39.87,39.9,28503.0,31.427,31.4664,31.427,31.4507,28503.0
2019-01-15 12:25:00,39.9,39.9,39.88,39.89,8409.0,31.4507,31.4507,31.4349,31.4428,8409.0
2019-01-15 12:30:00,39.89,39.91,39.86,39.88,15808.5,31.4428,31.4586,31.4191,31.4349,15808.5
2019-01-15 12:35:00,39.87,39.89,39.85,39.89,14644.5,31.427,31.4428,31.4113,31.4428,14644.5
2019-01-15 12:40:00,39.89,39.9,39.85,39.87,15744.0,31.4428,31.4507,31.4113,31.427,15744.0
2019-01-15 12:45:00,39.86,39.89,39.86,39.87,11250.0,31.4191,31.4428,31.4191,31.427,11250.0
2019-01-15 12:50:00,39.86,39.87,39.84,39.85,13557.0,31.4191,31.427,31.4034,31.4113,13557.0
2019-01-15 12:55:00,39.85,39.85,39.77,39.77,29307.0,31.4113,31.4113,31.3482,31.3482,29307.0
2019-01-15 13:00:00,39.77,39.77,39.73,39.73,20818.5,31.3482,31.3482,31.3167,31.3167,20818.5
2019-01-15 13:05:00,39.73,39.77,39.71,39.77,85809.0,31.3167,31.3482,31.3009,31.3482,85809.0
2019-01-15 13:10:00,39.78,39.81,39.75,39.75,16726.5,31.3561,31.3797,31.3324,31.3324,16726.5
2019-01-15 13:15:00,39.75,39.77,39.74,39.75,28963.5,31.3324,31.3482,31.3246,31.3324,28963.5
2019-01-15 13:20:00,39.75,39.78,39.73,39.73,49894.5,31.3324,31.3561,31.3167,31.3167,49894.5
2019-01-15 13:25:00,39.72,39.79,39.71,39.75,35952.0,31.3088,31.364,31.3009,31.3324,35952.0
2019-01-15 13:30:00,39.75,39.77,39.73,39.76,36946.5,31.3324,31.3482,31.3167,31.3403,36946.5
2019-01-15 13:35:00,39.75,39.75,39.63,39.65,27426.0,31.3324,31.3324,31.2378,31.2536,27426.0
2019-01-15 13:40:00,39.65,39.67,39.62,39.65,25948.5,31.2536,31.2694,31.23,31.2536,25948.5
2019-01-15 13:45:00,39.65,39.68,39.63,39.68,20107.5,31.2536,31.2773,31.2378,31.2773,20107.5
2019-01-15 13:50:00,39.69,39.71,39.68,39.71,5575.5,31.2851,31.3009,31.2773,31.3009,5575.5
2019-01-15 13:55:00,39.72,39.78,39.71,39.74,49815.0,31.3088,31.3561,31.3009,31.3246,49815.0
2019-01-15 14:00:00,39.75,39.81,39.74,39.74,6672.0,31.3324,31.3797,31.3246,31.3246,6672.0
2019-01-15 14:05:00,39.73,39.77,39.73,39.74,8703.0,31.3167,31.3482,31.3167,31.3246,8703.0
2019-01-15 14:10:00,39.75,39.79,39.75,39.75,5100.0,31.3324,31.364,31.3324,31.3324,5100.0
2019-01-15 14:15:00,39.75,39.77,39.73,39.77,7413.0,31.3324,31.3482,31.3167,31.3482,7413.0
2019-01-15 14:20:00,39.77,39.77,39.69,39.7,14335.5,31.3482,31.3482,31.2851,31.293,14335.5
2019-01-15 14:25:00,39.69,39.7,39.6,39.6,11986.5,31.2851,31.293,31.2142,31.2142,11986.5
2019-01-15 14:30:00,39.59,39.62,39.57,39.61,11926.5,31.2063,31.23,31.1905,31.2221,11926.5
2019-01-15 14:35:00,39.6,39.61,39.52,39.58,19098.0,31.2142,31.2221,31.1511,31.1984,19098.0
2019-01-15 14:40:00,39.57,39.64,39.57,39.61,12609.0,31.1905,31.2457,31.1905,31.2221,12609.0
2019-01-15 14:45:00,39.61,39.65,39.6,39.62,11023.5,31.2221,31.2536,31.2142,31.23,11023.5
2019-01-15 14:50:00,39.63,39.68,39.62,39.65,30544.5,31.2378,31.2773,31.23,31.2536,30544.5
2019-01-15 14:55:00,39.64,39.65,39.61,39.65,6855.0,31.2457,31.2536,31.2221,31.2536,6855.0
2019-01-15 15:00:00,39.63,39.65,39.62,39.64,6645.0,31.2378,31.2536,31.23,31.2457,6645.0
2019-01-15 15:05:00,39.65,39.69,39.63,39.68,15690.0,31.2536,31.2851,31.2378,31.2773,15690.0
2019-01-15 15:10:00,39.68,39.69,39.66,39.67,26781.0,31.2773,31.2851,31.2615,31.2694,26781.0
2019-01-15 15:15:00,39.67,39.68,39.65,39.65,7629.0,31.2694,31.2773,31.2536,31.2536,7629.0
2019-01-15 15:20:00,39.65,39.65,39.63,39.63,12684.0,31.2536,31.2536,31.2378,31.2378,12684.0
2019-01-15 15:25:00,39.62,39.66,39.62,39.65,22381.5,31.23,31.2615,31.23,31.2536,22381.5
2019-01-15 15:30:00,39.65,39.69,39.64,39.65,42633.0,31.2536,31.2851,31.2457,31.2536,42633.0
2019-01-15 15:35:00,39.65,39.66,39.62,39.64,13752.0,31.2536,31.2615,31.23,31.2457,13752.0
2019-01-15 15:40:00,39.63,39.68,39.63,39.65,33564.0,31.2378,31.2773,31.2378,31.2536,33564.0
2019-01-15 15:45:00,39.67,39.71,39.66,39.69,42375.0,31.2694,31.3009,31.2615,31.2851,42375.0
2019-01-15 15:50:00,39.69,39.69,39.66,39.67,27706.5,31.2851,31.2851,31.2615,31.2694,27706.5
2019-01-15 15:55:00,39.67,39.71,39.67,39.71,103428.0,31.2694,31.3009,31.2694,31.3009,103428.0
2019-01-16 09:30:00,39.79,39.8,39.64,39.67,43117.5,31.364,31.3718,31.2457,31.2694,43117.5
2019-01-16 09:35:00,39.71,40.03,39.7,39.99,9153.0,31.3009,31.5531,31.293,31.5216,9153.0
2019-01-16 09:40:00,39.99,40.1,39.8,39.89,22351.5,31.5216,31.6083,31.3718,31.4428,22351.5
2019-01-16 09:45:00,39.94,40.11,39.94,39.99,11314.5,31.4822,31.6162,31.4822,31.5216,11314.5
2019-01-16 09:50:00,39.96,40.03,39.95,39.99,12022.5,31.498,31.5531,31.4901,31.5216,12022.5
2019-01-16 09:55:00,39.97,40.02,39.93,40.02,6000.0,31.5058,31.5453,31.4743,31.5453,6000.0
2019-01-16 10:00:00,40.05,40.06,40.01,40.06,19321.5,31.5689,31.5768,31.5374,31.5768,19321.5
2019-01-16 10:05:00,40.07,40.11,40.02,40.05,15787.5,31.5847,31.6162,31.5453,31.5689,15787.5
2019-01-16 10:10:00,40.07,40.12,40.03,40.1,9013.5,31.5847,31.6241,31.5531,31.6083,9013.5
2019-01-16 10:15:00,40.09,40.13,40.07,40.11,15700.5,31.6004,31.632,31.5847,31.6162,15700.5
2019-01-16 10:20:00,40.11,40.13,40.07,40.13,15168.0,31.6162,31.632,31.5847,31.632,15168.0
2019-01-16 10:25:00,40.13,40.15,40.09,40.12,18076.5,31.632,31.6477,31.6004,31.6241,18076.5
2019-01-16 10:30:00,40.11,40.15,40.06,40.07,18225.0,31.6162,31.6477,31.5768,31.5847,18225.0
2019-01-16 10:35:00,40.07,40.1,40.06,40.08,12405.0,31.5847,31.6083,31.5768,31.5926,12405.0
2019-01-16 10:40:00,40.08,40.08,39.99,40.02,10695.0,31.5926,31.5926,31.5216,31.5453,10695.0
2019-01-16 10:45:00,40.0,40.09,39.97,40.09,6903.0,31.5295,31.6004,31.5058,31.6004,6903.0
2019-01-16 10:50:00,40.12,40.15,40.11,40.15,11526.0,31.6241,31.6477,31.6162,31.6477,11526.0
2019-01-16 10:55:00,40.15,40.21,40.13,40.2,13675.5,31.6477,31.695,31.632,31.6871,13675.5
2019-01-16 11:00:00,40.21,40.21,40.09,40.1,12450.0,31.695,31.695,31.6004,31.6083,12450.0
2019-01-16 11:05:00,40.12,40.17,40.09,40.16,10806.0,31.6241,31.6635,31.6004,31.6556,10806.0
2019-01-16 11:10:00,40.17,40.19,40.12,40.19,7089.0,31.6635,31.6793,31.6241,31.6793,7089.0
2019-01-16 11:15:00,40.19,40.23,40.16,40.21,18007.5,31.6793,31.7108,31.6556,31.695,18007.5
2019-01-16 11:20:00,40.21,40.22,40.19,40.21,7462.5,31.695,31.7029,31.6793,31.695,7462.5
2019-01-16 11:25:00,40.19,40.25,40.17,40.23,11280.0,31.6793,31.7266,31.6635,31.7108,11280.0
2019-01-16 11:30:00,40.23,40.23,40.18,40.23,7455.0,31.7108,31.7108,31.6714,31.7108,7455.0
2019-01-16 11:35:00,40.23,40.27,40.18,40.18,8112.0,31.7108,31.7423,31.6714,31.6714,8112.0
2019-01-16 11:40:00,40.17,40.17,40.13,40.16,11460.0,31.6635,31.6635,31.632,31.6556,11460.0
2019-01-16 11:45:00,40.15,40.17,40.03,40.03,7500.0,31.6477,31.6635,31.5531,31.5531,7500.0
2019-01-16 11:50:00,40.04,40.05,40.01,40.03,14947.5,31.561,31.5689,31.5374,31.5531,14947.5
2019-01-16 11:55:00,40.03,40.05,39.99,40.03,11706.0,31.5531,31.5689,31.5216,31.5531,11706.0
2019-01-16 12:00:00,40.04,40.07,40.03,40.04,12535.5,31.561,31.5847,31.5531,31.561,12535.5
2019-01-16 12:05:00,40.05,40.08,40.04,40.05,9450.0,31.5689,31.5926,31.561,31.5689,9450.0
2019-01-16 12:10:00,40.05,40.11,40.05,40.09,20779.5,31.5689,31.6162,31.5689,31.6004,20779.5
2019-01-16 12:15:00,40.08,40.12,40.03,40.12,10050.0,31.5926,31.6241,31.5531,31.6241,10050.0
2019-01-16 12:20:00,40.12,40.15,40.08,40.13,6546.0,31.6241,31.6477,31.5926,31.632,6546.0
2019-01-16 12:25:00,40.11,40.13,40.07,40.13,6574.5,31.6162,31.632,31.5847,31.632,6574.5
2019-01-16 12:30:00,40.13,40.18,40.11,40.15,11997.0,31.632,31.6714,31.6162,31.6477,11997.0
2019-01-16 12:35:00,40.15,40.15,40.08,40.1,5752.5,31.6477,31.6477,31.5926,31.6083,5752.5
2019-01-16 12:40:00,40.11,40.13,40.1,40.13,14310.0,31.6162,31.632,31.6083,31.632,14310.0
2019-01-16 12:45:00,40.13,40.17,40.13,40.13,12834.0,31.632,31.6635,31.632,31.632,12834.0
2019-01-16 12:50:00,40.13,40.18,40.12,40.17,67471.5,31.632,31.6714,31.6241,31.6635,67471.5
2019-01-16 12:55:00,40.17,40.25,40.17,40.19,38761.5,31.6635,31.7266,31.6635,31.6793,38761.5
2019-01-16 13:00:00,40.18,40.18,40.11,40.11,7650.0,31.6714,31.6714,31.6162,31.6162,7650.0
2019-01-16 13:05:00,40.1,40.1,40.04,40.09,12093.0,31.6083,31.6083,31.561,31.6004,12093.0
2019-01-16 13:10:00,40.09,40.09,40.03,40.04,7309.5,31.6004,31.6004,31.5531,31.561,7309.5
2019-01-16 13:15:00,40.04,40.09,40.01,40.09,10542.0,31.561,31.6004,31.5374,31.6004,10542.0
2019-01-16 13:20:00,40.09,40.1,40.06,40.07,8524.5,31.6004,31.6083,31.5768,31.5847,8524.5
2019-01-16 13:25:00,40.07,40.13,40.07,40.12,9966.0,31.5847,31.632,31.5847,31.6241,9966.0
2019-01-16 13:30:00,40.12,40.16,40.12,40.15,5100.0,31.6241,31.6556,31.6241,31.6477,5100.0
2019-01-16 13:35:00,40.15,40.16,40.13,40.14,9489.0,31.6477,31.6556,31.632,31.6398,9489.0
2019-01-16 13:40:00,40.15,40.15,40.12,40.12,4146.0,31.6477,31.6477,31.6241,31.6241,4146.0
2019-01-16 13:45:00,40.11,40.12,40.09,40.1,14212.5,31.6162,31.6241,31.6004,31.6083,14212.5
2019-01-16 13:50:00,40.1,40.11,40.09,40.11,5596.5,31.6083,31.6162,31.6004,31.6162,5596.5
2019-01-16 13:55:00,40.11,40.13,40.1,40.13,7300.5,31.6162,31.632,31.6083,31.632,7300.5
2019-01-16 14:00:00,40.13,40.16,40.12,40.14,8394.0,31.632,31.6556,31.6241,31.6398,8394.0
2019-01-16 14:05:00,40.13,40.15,40.12,40.15,11130.0,31.632,31.6477,31.6241,31.6477,11130.0
2019-01-16 14:10:00,40.15,40.16,40.13,40.15,6099.0,31.6477,31.6556,31.632,31.6477,6099.0
2019-01-16 14:15:00,40.15,40.18,40.15,40.17,7126.5,31.6477,31.6714,31.6477,31.6635,7126.5
2019-01-16 14:20:00,40.18,40.21,40.17,40.19,17793.0,31.6714,31.695,31.6635,31.6793,17793.0
2019-01-16 14:25:00,40.19,40.2,40.17,40.2,7354.5,31.6793,31.6871,31.6635,31.6871,7354.5
2019-01-16 14:30:00,40.2,40.26,40.2,40.25,7630.5,31.6871,31.7344,31.6871,31.7266,7630.5
2019-01-16 14:35:00,40.26,40.26,40.19,40.21,12901.5,31.7344,31.7344,31.6793,31.695,12901.5
2019-01-16 14:40:00,40.21,40.23,40.2,40.2,6490.5,31.695,31.7108,31.6871,31.6871,6490.5
2019-01-16 14:45:00,40.21,40.21,40.18,40.2,9559.5,31.695,31.695,31.6714,31.6871,9559.5
2019-01-16 14:50:00,40.21,40.21,40.15,40.15,25008.0,31.695,31.695,31.6477,31.6477,25008.0
2019-01-16 14:55:00,40.15,40.16,40.11,40.12,9000.0,31.6477,31.6556,31.6162,31.6241,9000.0
2019-01-16 15:00:00,40.11,40.16,40.07,40.15,45331.5,31.6162,31.6556,31.5847,31.6477,45331.5
2019-01-16 15:05:00,40.15,40.15,40.07,40.07,19597.5,31.6477,31.6477,31.5847,31.5847,19597.5
2019-01-16 15:10:00,40.07,40.08,40.03,40.03,28162.5,31.5847,31.5926,31.5531,31.5531,28162.5
2019-01-16 15:15:00,40.03,40.08,40.01,40.08,19600.5,31.5531,31.5926,31.5374,31.5926,19600.5
2019-01-16 15:20:00,40.08,40.09,40.05,40.07,18391.5,31.5926,31.6004,31.5689,31.5847,18391.5
2019-01-16 15:25:00,40.07,40.08,40.05,40.07,18172.5,31.5847,31.5926,31.5689,31.5847,18172.5
2019-01-16 15:30:00,40.08,40.09,40.0,40.01,22764.0,31.5926,31.6004,31.5295,31.5374,22764.0
2019-01-16 15:35:00,40.01,40.03,40.01,40.02,21060.0,31.5374,31.5531,31.5374,31.5453,21060.0
2019-01-16 15:40:00,40.02,40.04,40.01,40.03,38157.0,31.5453,31.561,31.5374,31.5531,38157.0
2019-01-16 15:45:00,40.03,40.03,39.99,40.02,38013.0,31.5531,31.5531,31.5216,31.5453,38013.0
2019-01-16 15:50:00,40.03,40.03,40.01,40.03,39625.5,31.5531,31.5531,31.5374,31.5531,39625.5
2019-01-16 15:55:00,40.03,40.09,40.03,40.03,149779.5,31.5531,31.6004,31.5531,31.5531,149779.5
2019-01-17 09:30:00,39.87,40.14,39.77,40.14,26652.0,31.427,31.6398,31.3482,31.6398,26652.0
2019-01-17 09:35:00,40.13,40.27,40.07,40.07,24529.5,31.632,31.7423,31.5847,31.5847,24529.5
2019-01-17 09:40:00,40.08,40.16,40.05,40.16,10384.5,31.5926,31.6556,31.5689,31.6556,10384.5
2019-01-17 09:45:00,40.17,40.2,40.15,40.19,9499.5,31.6635,31.6871,31.6477,31.6793,9499.5
2019-01-17 09:50:00,40.18,40.24,40.1,40.23,20515.5,31.6714,31.7187,31.6083,31.7108,20515.5
2019-01-17 09:55:00,40.24,40.27,40.23,40.23,11550.0,31.7187,31.7423,31.7108,31.7108,11550.0
2019-01-17 10:00:00,40.22,40.23,40.13,40.15,8644.5,31.7029,31.7108,31.632,31.6477,8644.5
2019-01-17 10:05:00,40.17,40.26,40.13,40.25,11643.0,31.6635,31.7344,31.632,31.7266,11643.0
2019-01-17 10:10:00,40.26,40.32,40.26,40.29,9780.0,31.7344,31.7817,31.7344,31.7581,9780.0
2019-01-17 10:15:00,40.31,40.37,40.27,40.3,14587.5,31.7738,31.8211,31.7423,31.766,14587.5
2019-01-17 10:20:00,40.31,40.37,40.25,40.34,11700.0,31.7738,31.8211,31.7266,31.7975,11700.0
2019-01-17 10:25:00,40.35,40.4,40.29,40.37,18984.0,31.8054,31.8448,31.7581,31.8211,18984.0
2019-01-17 10:30:00,40.37,40.37,40.32,40.32,6714.0,31.8211,31.8211,31.7817,31.7817,6714.0
2019-01-17 10:35:00,40.35,40.37,40.33,40.35,10747.5,31.8054,31.8211,31.7896,31.8054,10747.5
2019-01-17 10:40:00,40.35,40.4,40.35,40.37,12244.5,31.8054,31.8448,31.8054,31.8211,12244.5
2019-01-17 10:45:00,40.37,40.39,40.32,40.38,83116.5,31.8211,31.8369,31.7817,31.829,83116.5
2019-01-17 10:50:00,40.39,40.44,40.37,40.39,270285.0,31.8369,31.8763,31.8211,31.8369,270285.0
2019-01-17 10:55:00,40.39,40.39,40.31,40.35,42606.0,31.8369,31.8369,31.7738,31.8054,42606.0
2019-01-17 11:00:00,40.36,40.37,40.31,40.35,18900.0,31.8133,31.8211,31.7738,31.8054,18900.0
2019-01-17 11:05:00,40.36,40.39,40.35,40.37,32496.0,31.8133,31.8369,31.8054,31.8211,32496.0
2019-01-17 11:10:00,40.37,40.39,40.33,40.35,25309.5,31.8211,31.8369,31.7896,31.8054,25309.5
2019-01-17 11:15:00,40.35,40.37,40.29,40.31,16219.5,31.8054,31.8211,31.7581,31.7738,16219.5
2019-01-17 11:20:00,40.31,40.33,40.26,40.26,11172.0,31.7738,31.7896,31.7344,31.7344,11172.0
2019-01-17 11:25:00,40.27,40.29,40.24,40.28,18958.5,31.7423,31.7581,31.7187,31.7502,18958.5
2019-01-17 11:30:00,40.27,40.27,40.22,40.27,69105.0,31.7423,31.7423,31.7029,31.7423,69105.0
2019-01-17 11:35:00,40.27,40.27,40.22,40.22,36612.0,31.7423,31.7423,31.7029,31.7029,36612.0
2019-01-17 11:40:00,40.21,40.22,40.17,40.17,20866.5,31.695,31.7029,31.6635,31.6635,20866.5
2019-01-17 11:45:00,40.17,40.29,40.16,40.29,22879.5,31.6635,31.7581,31.6556,31.7581,22879.5
2019-01-17 11:50:00,40.3,40.33,40.29,40.31,12511.5,31.766,31.7896,31.7581,31.7738,12511.5
2019-01-17 11:55:00,40.33,40.35,40.3,40.3,8700.0,31.7896,31.8054,31.766,31.766,8700.0
2019-01-17 12:00:00,40.3,40.33,40.29,40.33,11700.0,31.766,31.7896,31.7581,31.7896,11700.0
2019-01-17 12:05:00,40.33,40.33,40.28,40.31,10800.0,31.7896,31.7896,31.7502,31.7738,10800.0
2019-01-17 12:10:00,40.33,40.38,40.3,40.35,323403.0,31.7896,31.829,31.766,31.8054,323403.0
2019-01-17 12:15:00,40.35,40.43,40.35,40.41,13458.0,31.8054,31.8684,31.8054,31.8527,13458.0
2019-01-17 12:20:00,40.41,40.43,40.41,40.41,11017.5,31.8527,31.8684,31.8527,31.8527,11017.5
2019-01-17 12:25:00,40.41,40.42,40.39,40.41,14055.0,31.8527,31.8606,31.8369,31.8527,14055.0
2019-01-17 12:30:00,40.41,40.41,40.37,40.37,8400.0,31.8527,31.8527,31.8211,31.8211,8400.0
2019-01-17 12:35:00,40.37,40.38,40.35,40.36,10224.0,31.8211,31.829,31.8054,31.8133,10224.0
2019-01-17 12:40:00,40.36,40.38,40.35,40.35,42622.5,31.8133,31.829,31.8054,31.8054,42622.5
2019-01-17 12:45:00,40.37,40.39,40.36,40.39,14194.5,31.8211,31.8369,31.8133,31.8369,14194.5
2019-01-17 12:50:00,40.39,40.41,40.37,40.39,12601.5,31.8369,31.8527,31.8211,31.8369,12601.5
2019-01-17 12:55:00,40.39,40.41,40.39,40.41,20220.0,31.8369,31.8527,31.8369,31.8527,20220.0
2019-01-17 13:00:00,40.41,40.43,40.41,40.42,9261.0,31.8527,31.8684,31.8527,31.8606,9261.0
2019-01-17 13:05:00,40.42,40.44,40.41,40.44,27039.0,31.8606,31.8763,31.8527,31.8763,27039.0
2019-01-17 13:10:00,40.43,40.48,40.43,40.47,35461.5,31.8684,31.9078,31.8684,31.9,35461.5
2019-01-17 13:15:00,40.48,40.51,40.47,40.48,15822.0,31.9078,31.9315,31.9,31.9078,15822.0
2019-01-17 13:20:00,40.48,40.54,40.48,40.54,19138.5,31.9078,31.9551,31.9078,31.9551,19138.5
2019-01-17 13:25:00,40.53,40.56,40.53,40.55,16588.5,31.9473,31.9709,31.9473,31.963,16588.5
2019-01-17 13:30:00,40.56,40.57,40.55,40.56,15900.0,31.9709,31.9788,31.963,31.9709,15900.0
2019-01-17 13:35:00,40.57,40.59,40.55,40.58,13089.0,31.9788,31.9946,31.963,31.9867,13089.0
2019-01-17 13:40:00,40.58,40.58,40.55,40.56,14550.0,31.9867,31.9867,31.963,31.9709,14550.0
2019-01-17 13:45:00,40.56,40.59,40.55,40.57,15745.5,31.9709,31.9946,31.963,31.9788,15745.5
2019-01-17 13:50:00,40.58,40.58,40.56,40.57,11614.5,31.9867,31.9867,31.9709,31.9788,11614.5
2019-01-17 13:55:00,40.57,40.63,40.57,40.63,50875.5,31.9788,32.0261,31.9788,32.0261,50875.5
2019-01-17 14:00:00,40.63,40.63,40.57,40.58,19198.5,32.0261,32.0261,31.9788,31.9867,19198.5
2019-01-17 14:05:00,40.58,40.59,40.56,40.59,9786.0,31.9867,31.9946,31.9709,31.9946,9786.0
2019-01-17 14:10:00,40.59,40.62,40.59,40.61,24646.5,31.9946,32.0182,31.9946,32.0103,24646.5
2019-01-17 14:15:00,40.61,40.64,40.6,40.63,15679.5,32.0103,32.034,32.0024,32.0261,15679.5
2019-01-17 14:20:00,40.63,40.63,40.6,40.61,47839.5,32.0261,32.0261,32.0024,32.0103,47839.5
2019-01-17 14:25:00,40.6,40.63,40.59,40.62,25150.5,32.0024,32.0261,31.9946,32.0182,25150.5
2019-01-17 14:30:00,40.62,40.67,40.62,40.66,26464.5,32.0182,32.0576,32.0182,32.0497,26464.5
2019-01-17 14:35:00,40.65,40.81,40.64,40.78,70600.5,32.0418,32.168,32.034,32.1443,70600.5
2019-01-17 14:40:00,40.79,41.04,40.79,41.03,75595.5,32.1522,32.3493,32.1522,32.3414,75595.5
2019-01-17 14:45:00,41.03,41.24,41.03,41.21,66270.0,32.3414,32.5069,32.3414,32.4833,66270.0
2019-01-17 14:50:00,41.22,41.25,41.04,41.04,70803.0,32.4911,32.5148,32.3493,32.3493,70803.0
2019-01-17 14:55:00,41.05,41.07,40.85,40.91,49687.5,32.3571,32.3729,32.1995,32.2468,49687.5
2019-01-17 15:00:00,40.92,40.93,40.77,40.78,33304.5,32.2547,32.2626,32.1364,32.1443,33304.5
2019-01-17 15:05:00,40.76,40.86,40.75,40.81,23071.5,32.1286,32.2074,32.1207,32.168,23071.5
2019-01-17 15:10:00,40.81,40.84,40.77,40.83,27087.0,32.168,32.1916,32.1364,32.1837,27087.0
2019-01-17 15:15:00,40.82,40.85,40.79,40.85,14836.5,32.1758,32.1995,32.1522,32.1995,14836.5
2019-01-17 15:20:00,40.86,40.91,40.84,40.89,20898.0,32.2074,32.2468,32.1916,32.231,20898.0
2019-01-17 15:25:00,40.89,40.95,40.85,40.95,27183.0,32.231,32.2783,32.1995,32.2783,27183.0
2019-01-17 15:30:00,40.95,40.99,40.92,40.95,32247.0,32.2783,32.3098,32.2547,32.2783,32247.0
2019-01-17 15:35:00,40.95,40.96,40.9,40.9,24640.5,32.2783,32.2862,32.2389,32.2389,24640.5
2019-01-17 15:40:00,40.91,40.92,40.83,40.83,105289.5,32.2468,32.2547,32.1837,32.1837,105289.5
2019-01-17 15:45:00,40.84,40.85,40.81,40.82,93802.5,32.1916,32.1995,32.168,32.1758,93802.5
2019-01-17 15:50:00,40.83,40.83,40.75,40.81,72408.0,32.1837,32.1837,32.1207,32.168,72408.0
2019-01-17 15:55:00,40.82,40.93,40.81,40.9,171556.5,32.1758,32.2626,32.168,32.2389,171556.5
2019-01-18 09:30:00,41.15,41.25,40.95,41.18,322200.0,32.436,32.5148,32.2783,32.4596,322200.0
2019-01-18 09:35:00,41.25,41.38,41.17,41.27,26124.0,32.5148,32.6173,32.4517,32.5306,26124.0
2019-01-18 09:40:00,41.25,41.27,41.09,41.21,21084.0,32.5148,32.5306,32.3887,32.4833,21084.0
2019-01-18 09:45:00,41.18,41.35,41.09,41.27,22339.5,32.4596,32.5936,32.3887,32.5306,22339.5
2019-01-18 09:50:00,41.26,41.27,41.2,41.23,23508.0,32.5227,32.5306,32.4754,32.499,23508.0
2019-01-18 09:55:00,41.25,41.32,41.19,41.31,16708.5,32.5148,32.57,32.4675,32.5621,16708.5
2019-01-18 10:00:00,41.29,41.31,41.15,41.23,37023.0,32.5463,32.5621,32.436,32.499,37023.0
2019-01-18 10:05:00,41.23,41.28,41.19,41.23,26548.5,32.499,32.5384,32.4675,32.499,26548.5
2019-01-18 10:10:00,41.25,41.36,41.25,41.36,15178.5,32.5148,32.6015,32.5148,32.6015,15178.5
2019-01-18 10:15:00,41.37,41.57,41.37,41.51,38962.5,32.6094,32.767,32.6094,32.7197,38962.5
2019-01-18 10:20:00,41.53,41.55,41.43,41.49,19113.0,32.7355,32.7513,32.6567,32.704,19113.0
2019-01-18 10:25:00,41.48,41.49,41.35,41.39,26127.0,32.6961,32.704,32.5936,32.6251,26127.0
2019-01-18 10:30:00,41.39,41.53,41.39,41.53,14197.5,32.6251,32.7355,32.6251,32.7355,14197.5
2019-01-18 10:35:00,41.53,41.54,41.49,41.5,18031.5,32.7355,32.7434,32.704,32.7118,18031.5
2019-01-18 10:40:00,41.5,41.65,41.49,41.59,18640.5,32.7118,32.8301,32.704,32.7828,18640.5
2019-01-18 10:45:00,41.59,41.65,41.59,41.62,58264.5,32.7828,32.8301,32.7828,32.8064,58264.5
2019-01-18 10:50:00,41.63,41.8,41.61,41.79,48526.5,32.8143,32.9483,32.7986,32.9404,48526.5
2019-01-18 10:55:00,41.77,41.78,41.64,41.72,32139.0,32.9247,32.9326,32.8222,32.8853,32139.0
2019-01-18 11:00:00,41.71,41.79,41.69,41.79,22152.0,32.8774,32.9404,32.8616,32.9404,22152.0
2019-01-18 11:05:00,41.8,41.86,41.77,41.83,17271.0,32.9483,32.9956,32.9247,32.972,17271.0
2019-01-18 11:10:00,41.84,41.86,41.82,41.83,25680.0,32.9798,32.9956,32.9641,32.972,25680.0
2019-01-18 11:15:00,41.81,41.83,41.76,41.77,14550.0,32.9562,32.972,32.9168,32.9247,14550.0
2019-01-18 11:20:00,41.77,41.84,41.77,41.82,20206.5,32.9247,32.9798,32.9247,32.9641,20206.5
2019-01-18 11:25:00,41.81,41.93,41.79,41.9,22570.5,32.9562,33.0508,32.9404,33.0271,22570.5
2019-01-18 11:30:00,41.89,41.93,41.83,41.89,30970.5,33.0193,33.0508,32.972,33.0193,30970.5
2019-01-18 11:35:00,41.9,41.94,41.88,41.94,20740.5,33.0271,33.0587,33.0114,33.0587,20740.5
2019-01-18 11:40:00,41.94,41.94,41.86,41.86,26022.0,33.0587,33.0587,32.9956,32.9956,26022.0
2019-01-18 11:45:00,41.85,41.91,41.84,41.87,12000.0,32.9877,33.035,32.9798,33.0035,12000.0
2019-01-18 11:50:00,41.87,41.89,41.85,41.85,14451.0,33.0035,33.0193,32.9877,32.9877,14451.0
2019-01-18 11:55:00,41.85,41.93,41.83,41.93,21300.0,32.9877,33.0508,32.972,33.0508,21300.0
2019-01-18 12:00:00,41.94,41.99,41.86,41.87,22648.5,33.0587,33.0981,32.9956,33.0035,22648.5
2019-01-18 12:05:00,41.88,41.91,41.83,41.91,33978.0,33.0114,33.035,32.972,33.035,33978.0
2019-01-18 12:10:00,41.92,42.01,41.9,41.98,16522.5,33.0429,33.1138,33.0271,33.0902,16522.5
2019-01-18 12:15:00,41.97,42.0,41.94,41.99,11179.5,33.0823,33.106,33.0587,33.0981,11179.5
2019-01-18 12:20:00,41.99,42.0,41.91,41.95,12238.5,33.0981,33.106,33.035,33.0666,12238.5
2019-01-18 12:25:00,41.96,42.05,41.96,42.04,28954.5,33.0744,33.1454,33.0744,33.1375,28954.5
2019-01-18 12:30:00,42.03,42.05,41.99,42.04,12961.5,33.1296,33.1454,33.0981,33.1375,12961.5
2019-01-18 12:35:00,42.05,42.05,41.97,41.97,11319.0,33.1454,33.1454,33.0823,33.0823,11319.0
2019-01-18 12:40:00,41.97,42.03,41.97,42.0,14697.0,33.0823,33.1296,33.0823,33.106,14697.0
2019-01-18 12:45:00,42.01,42.01,41.95,41.97,10200.0,33.1138,33.1138,33.0666,33.0823,10200.0
2019-01-18 12:50:00,41.98,42.03,41.96,42.02,21748.5,33.0902,33.1296,33.0744,33.1217,21748.5
2019-01-18 12:55:00,42.03,42.03,41.97,42.01,13993.5,33.1296,33.1296,33.0823,33.1138,13993.5
2019-01-18 13:00:00,42.03,42.07,42.01,42.06,26953.5,33.1296,33.1611,33.1138,33.1533,26953.5
2019-01-18 13:05:00,42.05,42.06,41.99,42.03,12630.0,33.1454,33.1533,33.0981,33.1296,12630.0
2019-01-18 13:10:00,42.04,42.05,41.99,41.99,23332.5,33.1375,33.1454,33.0981,33.0981,23332.5
2019-01-18 13:15:00,41.99,41.99,41.93,41.96,10846.5,33.0981,33.0981,33.0508,33.0744,10846.5
2019-01-18 13:20:00,41.97,42.05,41.95,41.99,87112.5,33.0823,33.1454,33.0666,33.0981,87112.5
2019-01-18 13:25:00,41.99,41.99,41.92,41.93,15172.5,33.0981,33.0981,33.0429,33.0508,15172.5
2019-01-18 13:30:00,41.94,41.95,41.87,41.9,27589.5,33.0587,33.0666,33.0035,33.0271,27589.5
2019-01-18 13:35:00,41.91,41.92,41.88,41.89,11655.0,33.035,33.0429,33.0114,33.0193,11655.0
2019-01-18 13:40:00,41.88,41.97,41.87,41.96,17203.5,33.0114,33.0823,33.0035,33.0744,17203.5
2019-01-18 13:45:00,41.95,41.99,41.93,41.99,18807.0,33.0666,33.0981,33.0508,33.0981,18807.0
2019-01-18 13:50:00,41.99,42.03,41.99,42.01,11917.5,33.0981,33.1296,33.0981,33.1138,11917.5
2019-01-18 13:55:00,42.01,42.05,42.0,42.05,15067.5,33.1138,33.1454,33.106,33.1454,15067.5
2019-01-18 14:00:00,42.05,42.07,42.02,42.06,23049.0,33.1454,33.1611,33.1217,33.1533,23049.0
2019-01-18 14:05:00,42.06,42.09,42.03,42.09,32364.0,33.1533,33.1769,33.1296,33.1769,32364.0
2019-01-18 14:10:00,42.09,42.11,42.03,42.07,34602.0,33.1769,33.1927,33.1296,33.1611,34602.0
2019-01-18 14:15:00,42.07,42.1,42.05,42.05,30742.5,33.1611,33.1848,33.1454,33.1454,30742.5
2019-01-18 14:20:00,42.05,42.1,42.02,42.09,44347.5,33.1454,33.1848,33.1217,33.1769,44347.5
2019-01-18 14:25:00,42.09,42.1,42.02,42.07,29937.0,33.1769,33.1848,33.1217,33.1611,29937.0
2019-01-18 14:30:00,42.07,42.09,42.04,42.05,30813.0,33.1611,33.1769,33.1375,33.1454,30813.0
2019-01-18 14:35:00,42.05,42.08,42.03,42.05,57354.0,33.1454,33.169,33.1296,33.1454,57354.0
2019-01-18 14:40:00,42.05,42.07,41.99,42.01,33984.0,33.1454,33.1611,33.0981,33.1138,33984.0
2019-01-18 14:45:00,42.01,42.09,42.01,42.09,30490.5,33.1138,33.1769,33.1138,33.1769,30490.5
2019-01-18 14:50:00,42.09,42.09,42.03,42.07,36573.0,33.1769,33.1769,33.1296,33.1611,36573.0
2019-01-18 14:55:00,42.08,42.09,42.02,42.02,27832.5,33.169,33.1769,33.1217,33.1217,27832.5
2019-01-18 15:00:00,42.02,42.02,41.92,41.94,18985.5,33.1217,33.1217,33.0429,33.0587,18985.5
2019-01-18 15:05:00,41.94,41.94,41.87,41.87,16413.0,33.0587,33.0587,33.0035,33.0035,16413.0
2019-01-18 15:10:00,41.88,41.93,41.85,41.92,19365.0,33.0114,33.0508,32.9877,33.0429,19365.0
2019-01-18 15:15:00,41.91,41.93,41.9,41.93,24975.0,33.035,33.0508,33.0271,33.0508,24975.0
2019-01-18 15:20:00,41.93,41.94,41.87,41.89,24699.0,33.0508,33.0587,33.0035,33.0193,24699.0
2019-01-18 15:25:00,41.89,41.93,41.87,41.91,41218.5,33.0193,33.0508,33.0035,33.035,41218.5
2019-01-18 15:30:00,41.91,41.95,41.91,41.91,32578.5,33.035,33.0666,33.035,33.035,32578.5
2019-01-18 15:35:00,41.91,41.97,41.91,41.95,33208.5,33.035,33.0823,33.035,33.0666,33208.5
2019-01-18 15:40:00,41.95,41.97,41.94,41.96,32742.0,33.0666,33.0823,33.0587,33.0744,32742.0
2019-01-18 15:45:00,41.96,41.99,41.87,41.87,89599.5,33.0744,33.0981,33.0035,33.0035,89599.5
2019-01-18 15:50:00,41.87,41.9,41.85,41.9,78690.0,33.0035,33.0271,32.9877,33.0271,78690.0
2019-01-18 15:55:00,41.9,42.0,41.9,41.99,214876.5,33.0271,33.106,33.0271,33.0981,214876.5
2019-01-22 09:30:00,41.59,41.71,41.35,41.68,51369.0,32.7828,32.8774,32.5936,32.8537,51369.0
2019-01-22 09:35:00,41.67,41.72,41.58,41.58,16624.5,32.8458,32.8853,32.7749,32.7749,16624.5
2019-01-22 09:40:00,41.61,41.65,41.43,41.51,30270.0,32.7986,32.8301,32.6567,32.7197,30270.0
2019-01-22 09:45:00,41.51,41.51,41.35,41.35,10833.0,32.7197,32.7197,32.5936,32.5936,10833.0
2019-01-22 09:50:00,41.34,41.41,41.29,41.38,38556.0,32.5857,32.6409,32.5463,32.6173,38556.0
2019-01-22 09:55:00,41.4,41.55,41.39,41.53,21417.0,32.633,32.7513,32.6251,32.7355,21417.0
2019-01-22 10:00:00,41.47,41.49,41.37,41.39,14154.0,32.6882,32.704,32.6094,32.6251,14154.0
2019-01-22 10:05:00,41.38,41.41,41.31,41.39,20034.0,32.6173,32.6409,32.5621,32.6251,20034.0
2019-01-22 10:10:00,41.4,41.43,41.35,41.36,16582.5,32.633,32.6567,32.5936,32.6015,16582.5
2019-01-22 10:15:00,41.37,41.43,41.34,41.35,16101.0,32.6094,32.6567,32.5857,32.5936,16101.0
2019-01-22 10:20:00,41.35,41.43,41.34,41.36,26550.0,32.5936,32.6567,32.5857,32.6015,26550.0
2019-01-22 10:25:00,41.37,41.39,41.32,41.33,22134.0,32.6094,32.6251,32.57,32.5778,22134.0
2019-01-22 10:30:00,41.32,41.4,41.31,41.38,5050.5,32.57,32.633,32.5621,32.6173,5050.5
2019-01-22 10:35:00,41.37,41.45,41.37,41.38,21730.5,32.6094,32.6724,32.6094,32.6173,21730.5
2019-01-22 10:40:00,41.37,41.43,41.34,41.4,20331.0,32.6094,32.6567,32.5857,32.633,20331.0
2019-01-22 10:45:00,41.4,41.4,41.29,41.33,10329.0,32.633,32.633,32.5463,32.5778,10329.0
2019-01-22 10:50:00,41.33,41.42,41.3,41.31,13390.5,32.5778,32.6488,32.5542,32.5621,13390.5
2019-01-22 10:55:00,41.33,41.38,41.28,41.29,10563.0,32.5778,32.6173,32.5384,32.5463,10563.0
2019-01-22 11:00:00,41.29,41.37,41.25,41.35,13228.5,32.5463,32.6094,32.5148,32.5936,13228.5
2019-01-22 11:05:00,41.35,41.38,41.33,41.35,5194.5,32.5936,32.6173,32.5778,32.5936,5194.5
2019-01-22 11:10:00,41.32,41.4,41.31,41.37,12250.5,32.57,32.633,32.5621,32.6094,12250.5
2019-01-22 11:15:00,41.37,41.41,41.37,41.39,9904.5,32.6094,32.6409,32.6094,32.6251,9904.5
2019-01-22 11:20:00,41.38,41.41,41.37,41.37,9913.5,32.6173,32.6409,32.6094,32.6094,9913.5
2019-01-22 11:25:00,41.37,41.37,41.31,41.33,16101.0,32.6094,32.6094,32.5621,32.5778,16101.0
2019-01-22 11:30:00,41.33,41.36,41.29,41.31,18736.5,32.5778,32.6015,32.5463,32.5621,18736.5
2019-01-22 11:35:00,41.31,41.34,41.28,41.29,15750.0,32.5621,32.5857,32.5384,32.5463,15750.0
2019-01-22 11:40:00,41.28,41.28,41.13,41.19,48871.5,32.5384,32.5384,32.4202,32.4675,48871.5
2019-01-22 11:45:00,41.17,41.23,41.15,41.21,19267.5,32.4517,32.499,32.436,32.4833,19267.5
2019-01-22 11:50:00,41.21,41.22,41.16,41.16,10665.0,32.4833,32.4911,32.4438,32.4438,10665.0
2019-01-22 11:55:00,41.16,41.16,41.12,41.14,41670.0,32.4438,32.4438,32.4123,32.4281,41670.0
2019-01-22 12:00:00,41.15,41.17,41.08,41.13,20040.0,32.436,32.4517,32.3808,32.4202,20040.0
2019-01-22 12:05:00,41.13,41.23,41.12,41.21,18106.5,32.4202,32.499,32.4123,32.4833,18106.5
2019-01-22 12:10:00,41.23,41.25,41.21,41.25,11770.5,32.499,32.5148,32.4833,32.5148,11770.5
2019-01-22 12:15:00,41.25,41.27,41.21,41.23,8508.0,32.5148,32.5306,32.4833,32.499,8508.0
2019-01-22 12:20:00,41.24,41.26,41.23,41.23,8895.0,32.5069,32.5227,32.499,32.499,8895.0
2019-01-22 12:25:00,41.23,41.26,41.18,41.25,20365.5,32.499,32.5227,32.4596,32.5148,20365.5
2019-01-22 12:30:00,41.25,41.27,41.23,41.25,6355.5,32.5148,32.5306,32.499,32.5148,6355.5
2019-01-22 12:35:00,41.24,41.29,41.24,41.27,14497.5,32.5069,32.5463,32.5069,32.5306,14497.5
2019-01-22 12:40:00,41.27,41.29,41.25,41.28,13209.0,32.5306,32.5463,32.5148,32.5384,13209.0
2019-01-22 12:45:00,41.28,41.29,41.26,41.27,12603.0,32.5384,32.5463,32.5227,32.5306,12603.0
2019-01-22 12:50:00,41.27,41.27,41.21,41.23,28609.5,32.5306,32.5306,32.4833,32.499,28609.5
2019-01-22 12:55:00,41.23,41.23,41.17,41.21,20224.5,32.499,32.499,32.4517,32.4833,20224.5
2019-01-22 13:00:00,41.2,41.2,41.08,41.09,36832.5,32.4754,32.4754,32.3808,32.3887,36832.5
2019-01-22 13:05:00,41.09,41.11,41.06,41.08,15336.0,32.3887,32.4044,32.365,32.3808,15336.0
2019-01-22 13:10:00,41.08,41.08,41.0,41.01,36369.0,32.3808,32.3808,32.3177,32.3256,36369.0
2019-01-22 13:15:00,41.01,41.03,40.95,40.98,32737.5,32.3256,32.3414,32.2783,32.302,32737.5
2019-01-22 13:20:00,40.99,41.11,40.99,41.09,34806.0,32.3098,32.4044,32.3098,32.3887,34806.0
2019-01-22 13:25:00,41.08,41.13,41.05,41.11,23440.5,32.3808,32.4202,32.3571,32.4044,23440.5
2019-01-22 13:30:00,41.11,41.15,41.07,41.15,18547.5,32.4044,32.436,32.3729,32.436,18547.5
2019-01-22 13:35:00,41.15,41.2,41.14,41.18,12849.0,32.436,32.4754,32.4281,32.4596,12849.0
2019-01-22 13:40:00,41.18,41.21,41.15,41.15,27984.0,32.4596,32.4833,32.436,32.436,27984.0
2019-01-22 13:45:00,41.14,41.23,41.14,41.21,19419.0,32.4281,32.499,32.4281,32.4833,19419.0
2019-01-22 13:50:00,41.21,41.23,41.17,41.19,22024.5,32.4833,32.499,32.4517,32.4675,22024.5
2019-01-22 13:55:00,41.19,41.23,41.16,41.16,24277.5,32.4675,32.499,32.4438,32.4438,24277.5
2019-01-22 14:00:00,41.16,41.18,41.14,41.16,31131.0,32.4438,32.4596,32.4281,32.4438,31131.0
2019-01-22 14:05:00,41.17,41.22,41.17,41.2,28716.0,32.4517,32.4911,32.4517,32.4754,28716.0
2019-01-22 14:10:00,41.21,41.25,41.2,41.22,20676.0,32.4833,32.5148,32.4754,32.4911,20676.0
2019-01-22 14:15:00,41.22,41.32,41.22,41.29,27933.0,32.4911,32.57,32.4911,32.5463,27933.0
2019-01-22 14:20:00,41.29,41.29,41.23,41.23,18964.5,32.5463,32.5463,32.499,32.499,18964.5
2019-01-22 14:25:00,41.23,41.27,41.23,41.26,20416.5,32.499,32.5306,32.499,32.5227,20416.5
2019-01-22 14:30:00,41.26,41.27,41.24,41.25,15559.5,32.5227,32.5306,32.5069,32.5148,15559.5
2019-01-22 14:35:00,41.25,41.26,41.15,41.17,25800.0,32.5148,32.5227,32.436,32.4517,25800.0
2019-01-22 14:40:00,41.17,41.22,41.11,41.12,23997.0,32.4517,32.4911,32.4044,32.4123,23997.0
2019-01-22 14:45:00,41.12,41.16,41.11,41.14,19429.5,32.4123,32.4438,32.4044,32.4281,19429.5
2019-01-22 14:50:00,41.13,41.2,41.12,41.15,44854.5,32.4202,32.4754,32.4123,32.436,44854.5
2019-01-22 14:55:00,41.16,41.28,41.16,41.28,45885.0,32.4438,32.5384,32.4438,32.5384,45885.0
2019-01-22 15:00:00,41.28,41.31,41.23,41.27,65586.0,32.5384,32.5621,32.499,32.5306,65586.0
2019-01-22 15:05:00,41.26,41.27,41.2,41.21,52518.0,32.5227,32.5306,32.4754,32.4833,52518.0
2019-01-22 15:10:00,41.21,41.25,41.2,41.24,72409.5,32.4833,32.5148,32.4754,32.5069,72409.5
2019-01-22 15:15:00,41.24,41.32,41.24,41.31,58965.0,32.5069,32.57,32.5069,32.5621,58965.0
2019-01-22 15:20:00,41.31,41.41,41.31,41.39,61857.0,32.5621,32.6409,32.5621,32.6251,61857.0
2019-01-22 15:25:00,41.39,41.41,41.34,41.4,102817.5,32.6251,32.6409,32.5857,32.633,102817.5
2019-01-22 15:30:00,41.4,41.41,41.28,41.28,54903.0,32.633,32.6409,32.5384,32.5384,54903.0
2019-01-22 15:35:00,41.27,41.41,41.21,41.41,64065.0,32.5306,32.6409,32.4833,32.6409,64065.0
2019-01-22 15:40:00,41.43,41.48,41.31,41.31,49210.5,32.6567,32.6961,32.5621,32.5621,49210.5
2019-01-22 15:45:00,41.3,41.3,41.24,41.25,49575.0,32.5542,32.5542,32.5069,32.5148,49575.0
2019-01-22 15:50:00,41.25,41.28,41.17,41.18,70720.5,32.5148,32.5384,32.4517,32.4596,70720.5
2019-01-22 15:55:00,41.19,41.39,41.17,41.38,199273.5,32.4675,32.6251,32.4517,32.6173,199273.5
2019-01-23 09:30:00,41.69,41.69,41.31,41.43,87721.5,32.8616,32.8616,32.5621,32.6567,87721.5
2019-01-23 09:35:00,41.43,41.5,41.37,41.5,11878.5,32.6567,32.7118,32.6094,32.7118,11878.5
2019-01-23 09:40:00,41.45,41.51,41.41,41.47,9631.5,32.6724,32.7197,32.6409,32.6882,9631.5
2019-01-23 09:45:00,41.44,41.5,41.43,41.47,6900.0,32.6646,32.7118,32.6567,32.6882,6900.0
2019-01-23 09:50:00,41.47,41.56,41.4,41.45,15150.0,32.6882,32.7591,32.633,32.6724,15150.0
2019-01-23 09:55:00,41.45,41.47,41.42,41.43,11719.5,32.6724,32.6882,32.6488,32.6567,11719.5
2019-01-23 10:00:00,41.41,41.41,41.3,41.39,10294.5,32.6409,32.6409,32.5542,32.6251,10294.5
2019-01-23 10:05:00,41.39,41.41,41.33,41.35,6037.5,32.6251,32.6409,32.5778,32.5936,6037.5
2019-01-23 10:10:00,41.36,41.39,41.3,41.32,4626.0,32.6015,32.6251,32.5542,32.57,4626.0
2019-01-23 10:15:00,41.35,41.35,41.25,41.27,6000.0,32.5936,32.5936,32.5148,32.5306,6000.0
2019-01-23 10:20:00,41.29,41.33,41.26,41.28,6177.0,32.5463,32.5778,32.5227,32.5384,6177.0
2019-01-23 10:25:00,41.27,41.27,41.18,41.19,15501.0,32.5306,32.5306,32.4596,32.4675,15501.0
2019-01-23 10:30:00,41.19,41.24,41.16,41.23,8100.0,32.4675,32.5069,32.4438,32.499,8100.0
2019-01-23 10:35:00,41.24,41.27,41.21,41.21,9705.0,32.5069,32.5306,32.4833,32.4833,9705.0
2019-01-23 10:40:00,41.21,41.25,41.14,41.15,40050.0,32.4833,32.5148,32.4281,32.436,40050.0
2019-01-23 10:45:00,41.15,41.25,41.14,41.23,40623.0,32.436,32.5148,32.4281,32.499,40623.0
2019-01-23 10:50:00,41.23,41.23,41.17,41.2,12651.0,32.499,32.499,32.4517,32.4754,12651.0
2019-01-23 10:55:00,41.2,41.2,41.14,41.17,9582.0,32.4754,32.4754,32.4281,32.4517,9582.0
2019-01-23 11:00:00,41.17,41.19,41.14,41.19,8100.0,32.4517,32.4675,32.4281,32.4675,8100.0
2019-01-23 11:05:00,41.2,41.22,41.16,41.21,11467.5,32.4754,32.4911,32.4438,32.4833,11467.5
2019-01-23 11:10:00,41.2,41.31,41.2,41.27,21882.0,32.4754,32.5621,32.4754,32.5306,21882.0
2019-01-23 11:15:00,41.28,41.29,41.19,41.22,12000.0,32.5384,32.5463,32.4675,32.4911,12000.0
2019-01-23 11:20:00,41.21,41.21,41.15,41.15,9873.0,32.4833,32.4833,32.436,32.436,9873.0
2019-01-23 11:25:00,41.17,41.18,41.12,41.17,15600.0,32.4517,32.4596,32.4123,32.4517,15600.0
2019-01-23 11:30:00,41.17,41.23,41.15,41.23,15060.0,32.4517,32.499,32.436,32.499,15060.0
2019-01-23 11:35:00,41.23,41.23,41.17,41.2,11512.5,32.499,32.499,32.4517,32.4754,11512.5
2019-01-23 11:40:00,41.17,41.21,41.15,41.16,12600.0,32.4517,32.4833,32.436,32.4438,12600.0
2019-01-23 11:45:00,41.15,41.17,41.05,41.05,10893.0,32.436,32.4517,32.3571,32.3571,10893.0
2019-01-23 11:50:00,41.05,41.08,41.01,41.01,11304.0,32.3571,32.3808,32.3256,32.3256,11304.0
2019-01-23 11:55:00,41.03,41.07,41.01,41.03,14028.0,32.3414,32.3729,32.3256,32.3414,14028.0
2019-01-23 12:00:00,41.04,41.09,41.0,41.07,10531.5,32.3493,32.3887,32.3177,32.3729,10531.5
2019-01-23 12:05:00,41.08,41.09,40.91,40.95,38172.0,32.3808,32.3887,32.2468,32.2783,38172.0
2019-01-23 12:10:00,40.95,40.97,40.91,40.94,25818.0,32.2783,32.2941,32.2468,32.2704,25818.0
2019-01-23 12:15:00,40.94,40.94,40.83,40.86,57193.5,32.2704,32.2704,32.1837,32.2074,57193.5
2019-01-23 12:20:00,40.86,40.93,40.81,40.92,48211.5,32.2074,32.2626,32.168,32.2547,48211.5
2019-01-23 12:25:00,40.92,40.95,40.89,40.95,15271.5,32.2547,32.2783,32.231,32.2783,15271.5
2019-01-23 12:30:00,40.95,40.97,40.92,40.93,13662.0,32.2783,32.2941,32.2547,32.2626,13662.0
2019-01-23 12:35:00,40.93,40.95,40.9,40.92,13299.0,32.2626,32.2783,32.2389,32.2547,13299.0
2019-01-23 12:40:00,40.91,40.97,40.89,40.95,14823.0,32.2468,32.2941,32.231,32.2783,14823.0
2019-01-23 12:45:00,40.95,41.0,40.94,41.0,10360.5,32.2783,32.3177,32.2704,32.3177,10360.5
2019-01-23 12:50:00,40.99,41.05,40.98,41.03,11817.0,32.3098,32.3571,32.302,32.3414,11817.0
2019-01-23 12:55:00,41.03,41.07,41.02,41.03,23622.0,32.3414,32.3729,32.3335,32.3414,23622.0
2019-01-23 13:00:00,41.03,41.03,40.95,40.96,22773.0,32.3414,32.3414,32.2783,32.2862,22773.0
2019-01-23 13:05:00,40.95,40.97,40.89,40.97,22486.5,32.2783,32.2941,32.231,32.2941,22486.5
2019-01-23 13:10:00,40.97,40.97,40.92,40.92,10500.0,32.2941,32.2941,32.2547,32.2547,10500.0
2019-01-23 13:15:00,40.93,41.03,40.92,41.0,24504.0,32.2626,32.3414,32.2547,32.3177,24504.0
2019-01-23 13:20:00,41.01,41.02,40.97,40.97,22561.5,32.3256,32.3335,32.2941,32.2941,22561.5
2019-01-23 13:25:00,40.98,41.01,40.91,40.95,41554.5,32.302,32.3256,32.2468,32.2783,41554.5
2019-01-23 13:30:00,40.94,40.99,40.93,40.95,23391.0,32.2704,32.3098,32.2626,32.2783,23391.0
2019-01-23 13:35:00,40.95,41.02,40.95,41.01,35856.0,32.2783,32.3335,32.2783,32.3256,35856.0
2019-01-23 13:40:00,41.01,41.05,40.99,41.04,29289.0,32.3256,32.3571,32.3098,32.3493,29289.0
2019-01-23 13:45:00,41.05,41.11,41.03,41.03,56877.0,32.3571,32.4044,32.3414,32.3414,56877.0
2019-01-23 13:50:00,41.02,41.04,40.98,41.02,17511.0,32.3335,32.3493,32.302,32.3335,17511.0
2019-01-23 13:55:00,41.02,41.04,40.99,41.01,19800.0,32.3335,32.3493,32.3098,32.3256,19800.0
2019-01-23 14:00:00,41.01,41.09,41.01,41.09,17512.5,32.3256,32.3887,32.3256,32.3887,17512.5
2019-01-23 14:05:00,41.09,41.12,41.08,41.09,20395.5,32.3887,32.4123,32.3808,32.3887,20395.5
2019-01-23 14:10:00,41.1,41.12,41.09,41.11,16192.5,32.3966,32.4123,32.3887,32.4044,16192.5
2019-01-23 14:15:00,41.11,41.11,41.01,41.01,11634.0,32.4044,32.4044,32.3256,32.3256,11634.0
2019-01-23 14:20:00,41.02,41.09,41.01,41.07,20881.5,32.3335,32.3887,32.3256,32.3729,20881.5
2019-01-23 14:25:00,41.08,41.1,41.05,41.1,14848.5,32.3808,32.3966,32.3571,32.3966,14848.5
2019-01-23 14:30:00,41.09,41.1,41.04,41.09,29733.0,32.3887,32.3966,32.3493,32.3887,29733.0
2019-01-23 14:35:00,41.09,41.13,41.05,41.06,34881.0,32.3887,32.4202,32.3571,32.365,34881.0
2019-01-23 14:40:00,41.05,41.05,41.01,41.02,21675.0,32.3571,32.3571,32.3256,32.3335,21675.0
2019-01-23 14:45:00,41.02,41.04,40.99,41.04,23778.0,32.3335,32.3493,32.3098,32.3493,23778.0
2019-01-23 14:50:00,41.04,41.1,41.04,41.07,35241.0,32.3493,32.3966,32.3493,32.3729,35241.0
2019-01-23 14:55:00,41.07,41.09,41.06,41.07,21478.5,32.3729,32.3887,32.365,32.3729,21478.5
2019-01-23 15:00:00,41.07,41.11,41.05,41.11,20004.0,32.3729,32.4044,32.3571,32.4044,20004.0
2019-01-23 15:05:00,41.11,41.13,41.06,41.09,36175.5,32.4044,32.4202,32.365,32.3887,36175.5
2019-01-23 15:10:00,41.09,41.11,41.05,41.1,39327.0,32.3887,32.4044,32.3571,32.3966,39327.0
2019-01-23 15:15:00,41.1,41.22,41.09,41.19,22690.5,32.3966,32.4911,32.3887,32.4675,22690.5
2019-01-23 15:20:00,41.19,41.21,41.16,41.17,26451.0,32.4675,32.4833,32.4438,32.4517,26451.0
2019-01-23 15:25:00,41.17,41.22,41.15,41.2,34731.0,32.4517,32.4911,32.436,32.4754,34731.0
2019-01-23 15:30:00,41.19,41.19,41.13,41.13,33526.5,32.4675,32.4675,32.4202,32.4202,33526.5
2019-01-23 15:35:00,41.13,41.13,41.09,41.09,39825.0,32.4202,32.4202,32.3887,32.3887,39825.0
2019-01-23 15:40:00,41.1,41.12,41.1,41.11,48841.5,32.3966,32.4123,32.3966,32.4044,48841.5
2019-01-23 15:45:00,41.11,41.15,41.09,41.15,94810.5,32.4044,32.436,32.3887,32.436,94810.5
2019-01-23 15:50:00,41.15,41.15,41.11,41.11,57702.0,32.436,32.436,32.4044,32.4044,57702.0
2019-01-23 15:55:00,41.11,41.12,41.05,41.08,277347.0,32.4044,32.4123,32.3571,32.3808,277347.0
2019-01-24 09:30:00,40.77,40.93,40.69,40.85,151572.0,32.1364,32.2626,32.0734,32.1995,151572.0
2019-01-24 09:35:00,40.83,40.93,40.74,40.8,43113.0,32.1837,32.2626,32.1128,32.1601,43113.0
2019-01-24 09:40:00,40.81,40.91,40.74,40.78,48819.0,32.168,32.2468,32.1128,32.1443,48819.0
2019-01-24 09:45:00,40.79,41.03,40.79,40.95,22929.0,32.1522,32.3414,32.1522,32.2783,22929.0
2019-01-24 09:50:00,40.93,40.99,40.87,40.9,18570.0,32.2626,32.3098,32.2153,32.2389,18570.0
2019-01-24 09:55:00,40.93,40.96,40.85,40.93,19725.0,32.2626,32.2862,32.1995,32.2626,19725.0
2019-01-24 10:00:00,40.92,40.93,40.86,40.89,99939.0,32.2547,32.2626,32.2074,32.231,99939.0
2019-01-24 10:05:00,40.9,41.07,40.89,41.05,32082.0,32.2389,32.3729,32.231,32.3571,32082.0
2019-01-24 10:10:00,41.04,41.08,40.99,41.08,23139.0,32.3493,32.3808,32.3098,32.3808,23139.0
2019-01-24 10:15:00,41.07,41.17,41.05,41.17,21790.5,32.3729,32.4517,32.3571,32.4517,21790.5
2019-01-24 10:20:00,41.17,41.17,41.07,41.13,26026.5,32.4517,32.4517,32.3729,32.4202,26026.5
2019-01-24 10:25:00,41.12,41.14,41.03,41.12,28888.5,32.4123,32.4281,32.3414,32.4123,28888.5
2019-01-24 10:30:00,41.1,41.11,41.07,41.09,17341.5,32.3966,32.4044,32.3729,32.3887,17341.5
2019-01-24 10:35:00,41.1,41.15,41.05,41.13,22864.5,32.3966,32.436,32.3571,32.4202,22864.5
2019-01-24 10:40:00,41.13,41.16,41.07,41.11,15330.0,32.4202,32.4438,32.3729,32.4044,15330.0
2019-01-24 10:45:00,41.09,41.13,41.05,41.05,11097.0,32.3887,32.4202,32.3571,32.3571,11097.0
2019-01-24 10:50:00,41.05,41.09,40.99,41.01,30171.0,32.3571,32.3887,32.3098,32.3256,30171.0
2019-01-24 10:55:00,41.0,41.04,40.98,41.01,31267.5,32.3177,32.3493,32.302,32.3256,31267.5
2019-01-24 11:00:00,40.99,41.05,40.96,41.02,24031.5,32.3098,32.3571,32.2862,32.3335,24031.5
2019-01-24 11:05:00,41.02,41.09,41.02,41.09,20841.0,32.3335,32.3887,32.3335,32.3887,20841.0
2019-01-24 11:10:00,41.09,41.1,40.95,40.95,36583.5,32.3887,32.3966,32.2783,32.2783,36583.5
2019-01-24 11:15:00,40.95,41.0,40.91,40.93,39988.5,32.2783,32.3177,32.2468,32.2626,39988.5
2019-01-24 11:20:00,40.93,41.01,40.89,41.0,46953.0,32.2626,32.3256,32.231,32.3177,46953.0
2019-01-24 11:25:00,41.01,41.05,40.97,41.01,37305.0,32.3256,32.3571,32.2941,32.3256,37305.0
2019-01-24 11:30:00,41.01,41.07,40.94,41.05,55465.5,32.3256,32.3729,32.2704,32.3571,55465.5
2019-01-24 11:35:00,41.05,41.07,41.01,41.05,44463.0,32.3571,32.3729,32.3256,32.3571,44463.0
2019-01-24 11:40:00,41.05,41.08,41.05,41.07,37939.5,32.3571,32.3808,32.3571,32.3729,37939.5
2019-01-24 11:45:00,41.08,41.19,41.07,41.18,27021.0,32.3808,32.4675,32.3729,32.4596,27021.0
2019-01-24 11:50:00,41.17,41.17,41.09,41.17,11862.0,32.4517,32.4517,32.3887,32.4517,11862.0
2019-01-24 11:55:00,41.17,41.23,41.15,41.2,13516.5,32.4517,32.499,32.436,32.4754,13516.5
2019-01-24 12:00:00,41.2,41.21,41.13,41.13,8319.0,32.4754,32.4833,32.4202,32.4202,8319.0
2019-01-24 12:05:00,41.12,41.13,41.09,41.11,13782.0,32.4123,32.4202,32.3887,32.4044,13782.0
2019-01-24 12:10:00,41.09,41.14,41.09,41.11,18429.0,32.3887,32.4281,32.3887,32.4044,18429.0
2019-01-24 12:15:00,41.11,41.13,41.09,41.09,8892.0,32.4044,32.4202,32.3887,32.3887,8892.0
2019-01-24 12:20:00,41.09,41.1,41.07,41.1,13579.5,32.3887,32.3966,32.3729,32.3966,13579.5
2019-01-24 12:25:00,41.11,41.12,41.03,41.05,25989.0,32.4044,32.4123,32.3414,32.3571,25989.0
2019-01-24 12:30:00,41.04,41.07,41.02,41.02,14659.5,32.3493,32.3729,32.3335,32.3335,14659.5
2019-01-24 12:35:00,41.02,41.03,40.97,41.02,19294.5,32.3335,32.3414,32.2941,32.3335,19294.5
2019-01-24 12:40:00,41.02,41.04,41.01,41.04,11265.0,32.3335,32.3493,32.3256,32.3493,11265.0
2019-01-24 12:45:00,41.04,41.07,41.01,41.03,17673.0,32.3493,32.3729,32.3256,32.3414,17673.0
2019-01-24 12:50:00,41.03,41.03,40.95,40.97,11964.0,32.3414,32.3414,32.2783,32.2941,11964.0
2019-01-24 12:55:00,40.98,41.0,40.97,41.0,12498.0,32.302,32.3177,32.2941,32.3177,12498.0
2019-01-24 13:00:00,41.0,41.01,40.93,40.95,25609.5,32.3177,32.3256,32.2626,32.2783,25609.5
2019-01-24 13:05:00,40.95,40.97,40.91,40.93,18115.5,32.2783,32.2941,32.2468,32.2626,18115.5
2019-01-24 13:10:00,40.93,40.93,40.81,40.85,30043.5,32.2626,32.2626,32.168,32.1995,30043.5
2019-01-24 13:15:00,40.83,40.89,40.79,40.89,13915.5,32.1837,32.231,32.1522,32.231,13915.5
2019-01-24 13:20:00,40.89,40.92,40.87,40.87,12412.5,32.231,32.2547,32.2153,32.2153,12412.5
2019-01-24 13:25:00,40.87,40.87,40.79,40.8,37437.0,32.2153,32.2153,32.1522,32.1601,37437.0
2019-01-24 13:30:00,40.8,40.93,40.79,40.93,26410.5,32.1601,32.2626,32.1522,32.2626,26410.5
2019-01-24 13:35:00,40.93,40.95,40.91,40.92,19411.5,32.2626,32.2783,32.2468,32.2547,19411.5
2019-01-24 13:40:00,40.93,40.94,40.87,40.87,13342.5,32.2626,32.2704,32.2153,32.2153,13342.5
2019-01-24 13:45:00,40.87,40.93,40.87,40.91,13536.0,32.2153,32.2626,32.2153,32.2468,13536.0
2019-01-24 13:50:00,40.92,40.93,40.91,40.93,10828.5,32.2547,32.2626,32.2468,32.2626,10828.5
2019-01-24 13:55:00,40.93,40.95,40.91,40.93,17841.0,32.2626,32.2783,32.2468,32.2626,17841.0
2019-01-24 14:00:00,40.93,40.93,40.9,40.93,13924.5,32.2626,32.2626,32.2389,32.2626,13924.5
2019-01-24 14:05:00,40.93,40.97,40.93,40.93,24565.5,32.2626,32.2941,32.2626,32.2626,24565.5
2019-01-24 14:10:00,40.94,41.03,40.94,41.0,22383.0,32.2704,32.3414,32.2704,32.3177,22383.0
2019-01-24 14:15:00,41.0,41.03,40.99,41.02,19957.5,32.3177,32.3414,32.3098,32.3335,19957.5
2019-01-24 14:20:00,41.02,41.07,41.02,41.04,25732.5,32.3335,32.3729,32.3335,32.3493,25732.5
2019-01-24 14:25:00,41.05,41.09,41.05,41.09,16632.0,32.3571,32.3887,32.3571,32.3887,16632.0
2019-01-24 14:30:00,41.09,41.09,41.03,41.07,18795.0,32.3887,32.3887,32.3414,32.3729,18795.0
2019-01-24 14:35:00,41.06,41.13,41.06,41.12,28839.0,32.365,32.4202,32.365,32.4123,28839.0
2019-01-24 14:40:00,41.12,41.13,41.1,41.11,22431.0,32.4123,32.4202,32.3966,32.4044,22431.0
2019-01-24 14:45:00,41.11,41.15,41.11,41.15,30726.0,32.4044,32.436,32.4044,32.436,30726.0
2019-01-24 14:50:00,41.15,41.2,41.14,41.15,45289.5,32.436,32.4754,32.4281,32.436,45289.5
2019-01-24 14:55:00,41.17,41.19,41.15,41.19,14475.0,32.4517,32.4675,32.436,32.4675,14475.0
2019-01-24 15:00:00,41.19,41.23,41.19,41.23,26776.5,32.4675,32.499,32.4675,32.499,26776.5
2019-01-24 15:05:00,41.23,41.25,41.22,41.25,27961.5,32.499,32.5148,32.4911,32.5148,27961.5
2019-01-24 15:10:00,41.24,41.29,41.22,41.26,17518.5,32.5069,32.5463,32.4911,32.5227,17518.5
2019-01-24 15:15:00,41.27,41.28,41.21,41.21,24084.0,32.5306,32.5384,32.4833,32.4833,24084.0
2019-01-24 15:20:00,41.21,41.23,41.2,41.23,19189.5,32.4833,32.499,32.4754,32.499,19189.5
2019-01-24 15:25:00,41.23,41.29,41.23,41.25,41949.0,32.499,32.5463,32.499,32.5148,41949.0
2019-01-24 15:30:00,41.24,41.24,41.17,41.21,43593.0,32.5069,32.5069,32.4517,32.4833,43593.0
2019-01-24 15:35:00,41.21,41.25,41.18,41.21,30202.5,32.4833,32.5148,32.4596,32.4833,30202.5
2019-01-24 15:40:00,41.21,41.27,41.21,41.26,57576.0,32.4833,32.5306,32.4833,32.5227,57576.0
2019-01-24 15:45:00,41.26,41.27,41.21,41.21,59785.5,32.5227,32.5306,32.4833,32.4833,59785.5
2019-01-24 15:50:00,41.22,41.23,41.21,41.21,75195.0,32.4911,32.499,32.4833,32.4833,75195.0
2019-01-24 15:55:00,41.21,41.23,41.18,41.2,202572.0,32.4833,32.499,32.4596,32.4754,202572.0
2019-01-25 09:30:00,41.71,42.02,41.71,41.81,47508.0,32.8774,33.1217,32.8774,32.9562,47508.0
2019-01-25 09:35:00,41.81,41.83,41.69,41.73,16222.5,32.9562,32.972,32.8616,32.8931,16222.5
2019-01-25 09:40:00,41.69,41.83,41.69,41.78,32199.0,32.8616,32.972,32.8616,32.9326,32199.0
2019-01-25 09:45:00,41.8,41.89,41.77,41.79,21187.5,32.9483,33.0193,32.9247,32.9404,21187.5
2019-01-25 09:50:00,41.85,41.91,41.79,41.79,14131.5,32.9877,33.035,32.9404,32.9404,14131.5
2019-01-25 09:55:00,41.8,41.85,41.75,41.78,15858.0,32.9483,32.9877,32.9089,32.9326,15858.0
2019-01-25 10:00:00,41.79,41.88,41.79,41.87,14124.0,32.9404,33.0114,32.9404,33.0035,14124.0
2019-01-25 10:05:00,41.87,41.9,41.84,41.9,7959.0,33.0035,33.0271,32.9798,33.0271,7959.0
2019-01-25 10:10:00,41.91,41.94,41.89,41.92,34606.5,33.035,33.0587,33.0193,33.0429,34606.5
2019-01-25 10:15:00,41.93,41.95,41.88,41.91,14704.5,33.0508,33.0666,33.0114,33.035,14704.5
2019-01-25 10:20:00,41.89,41.89,41.75,41.84,17811.0,33.0193,33.0193,32.9089,32.9798,17811.0
2019-01-25 10:25:00,41.85,41.89,41.85,41.85,5622.0,32.9877,33.0193,32.9877,32.9877,5622.0
2019-01-25 10:30:00,41.85,41.88,41.73,41.75,24867.0,32.9877,33.0114,32.8931,32.9089,24867.0
2019-01-25 10:35:00,41.74,41.91,41.74,41.87,14463.0,32.901,33.035,32.901,33.0035,14463.0
2019-01-25 10:40:00,41.85,41.92,41.85,41.92,12225.0,32.9877,33.0429,32.9877,33.0429,12225.0
2019-01-25 10:45:00,41.94,41.95,41.88,41.93,18166.5,33.0587,33.0666,33.0114,33.0508,18166.5
2019-01-25 10:50:00,41.94,41.94,41.89,41.91,27229.5,33.0587,33.0587,33.0193,33.035,27229.5
2019-01-25 10:55:00,41.91,41.93,41.87,41.92,11002.5,33.035,33.0508,33.0035,33.0429,11002.5
2019-01-25 11:00:00,41.92,42.01,41.92,41.99,22273.5,33.0429,33.1138,33.0429,33.0981,22273.5
2019-01-25 11:05:00,41.97,42.02,41.96,41.99,26421.0,33.0823,33.1217,33.0744,33.0981,26421.0
2019-01-25 11:10:00,41.99,41.99,41.91,41.92,13465.5,33.0981,33.0981,33.035,33.0429,13465.5
2019-01-25 11:15:00,41.91,41.91,41.87,41.87,15208.5,33.035,33.035,33.0035,33.0035,15208.5
2019-01-25 11:20:00,41.86,41.88,41.82,41.82,17214.0,32.9956,33.0114,32.9641,32.9641,17214.0
2019-01-25 11:25:00,41.81,41.91,41.81,41.91,17200.5,32.9562,33.035,32.9562,33.035,17200.5
2019-01-25 11:30:00,41.93,41.95,41.89,41.95,13119.0,33.0508,33.0666,33.0193,33.0666,13119.0
2019-01-25 11:35:00,41.94,41.99,41.93,41.98,16564.5,33.0587,33.0981,33.0508,33.0902,16564.5
2019-01-25 11:40:00,41.99,42.03,41.98,42.02,12136.5,33.0981,33.1296,33.0902,33.1217,12136.5
2019-01-25 11:45:00,42.02,42.05,42.0,42.05,16524.0,33.1217,33.1454,33.106,33.1454,16524.0
2019-01-25 11:50:00,42.05,42.07,42.03,42.04,31366.5,33.1454,33.1611,33.1296,33.1375,31366.5
2019-01-25 11:55:00,42.03,42.05,42.02,42.03,14049.0,33.1296,33.1454,33.1217,33.1296,14049.0
2019-01-25 12:00:00,42.03,42.06,41.99,42.05,16600.5,33.1296,33.1533,33.0981,33.1454,16600.5
2019-01-25 12:05:00,42.05,42.07,42.02,42.02,25377.0,33.1454,33.1611,33.1217,33.1217,25377.0
2019-01-25 12:10:00,42.02,42.05,42.0,42.05,29596.5,33.1217,33.1454,33.106,33.1454,29596.5
2019-01-25 12:15:00,42.05,42.1,42.05,42.07,15535.5,33.1454,33.1848,33.1454,33.1611,15535.5
2019-01-25 12:20:00,42.07,42.08,42.03,42.06,26242.5,33.1611,33.169,33.1296,33.1533,26242.5
2019-01-25 12:25:00,42.07,42.18,42.07,42.16,26709.0,33.1611,33.2478,33.1611,33.2321,26709.0
2019-01-25 12:30:00,42.16,42.17,42.11,42.13,21769.5,33.2321,33.24,33.1927,33.2084,21769.5
2019-01-25 12:35:00,42.13,42.17,42.13,42.17,16779.0,33.2084,33.24,33.2084,33.24,16779.0
2019-01-25 12:40:00,42.18,42.18,42.07,42.09,24103.5,33.2478,33.2478,33.1611,33.1769,24103.5
2019-01-25 12:45:00,42.09,42.09,41.99,42.02,35295.0,33.1769,33.1769,33.0981,33.1217,35295.0
2019-01-25 12:50:00,42.02,42.04,41.91,41.98,33435.0,33.1217,33.1375,33.035,33.0902,33435.0
2019-01-25 12:55:00,41.98,42.07,41.97,42.06,48540.0,33.0902,33.1611,33.0823,33.1533,48540.0
2019-01-25 13:00:00,42.05,42.09,42.03,42.04,17916.0,33.1454,33.1769,33.1296,33.1375,17916.0
2019-01-25 13:05:00,42.03,42.03,41.98,42.01,8454.0,33.1296,33.1296,33.0902,33.1138,8454.0
2019-01-25 13:10:00,42.01,42.01,41.97,41.99,11850.0,33.1138,33.1138,33.0823,33.0981,11850.0
2019-01-25 13:15:00,41.99,42.04,41.99,42.01,12300.0,33.0981,33.1375,33.0981,33.1138,12300.0
2019-01-25 13:20:00,42.0,42.09,41.99,42.08,14323.5,33.106,33.1769,33.0981,33.169,14323.5
2019-01-25 13:25:00,42.07,42.07,42.02,42.06,9736.5,33.1611,33.1611,33.1217,33.1533,9736.5
2019-01-25 13:30:00,42.05,42.06,41.99,41.99,15000.0,33.1454,33.1533,33.0981,33.0981,15000.0
2019-01-25 13:35:00,41.99,42.0,41.94,41.98,13500.0,33.0981,33.106,33.0587,33.0902,13500.0
2019-01-25 13:40:00,41.99,42.01,41.97,41.98,17550.0,33.0981,33.1138,33.0823,33.0902,17550.0
2019-01-25 13:45:00,41.98,42.01,41.97,41.99,23221.5,33.0902,33.1138,33.0823,33.0981,23221.5
2019-01-25 13:50:00,41.98,42.01,41.97,42.0,19704.0,33.0902,33.1138,33.0823,33.106,19704.0
2019-01-25 13:55:00,42.0,42.01,41.97,42.01,14557.5,33.106,33.1138,33.0823,33.1138,14557.5
2019-01-25 14:00:00,42.01,42.01,41.96,41.99,21822.0,33.1138,33.1138,33.0744,33.0981,21822.0
2019-01-25 14:05:00,41.99,42.01,41.99,42.0,20520.0,33.0981,33.1138,33.0981,33.106,20520.0
2019-01-25 14:10:00,41.99,41.99,41.89,41.93,183205.5,33.0981,33.0981,33.0193,33.0508,183205.5
2019-01-25 14:15:00,41.93,41.93,41.82,41.87,70771.5,33.0508,33.0508,32.9641,33.0035,70771.5
2019-01-25 14:20:00,41.87,41.87,41.75,41.85,53817.0,33.0035,33.0035,32.9089,32.9877,53817.0
2019-01-25 14:25:00,41.86,41.86,41.73,41.77,28909.5,32.9956,32.9956,32.8931,32.9247,28909.5
2019-01-25 14:30:00,41.78,41.79,41.75,41.76,22983.0,32.9326,32.9404,32.9089,32.9168,22983.0
2019-01-25 14:35:00,41.76,41.8,41.73,41.79,16467.0,32.9168,32.9483,32.8931,32.9404,16467.0
2019-01-25 14:40:00,41.8,41.84,41.79,41.83,21303.0,32.9483,32.9798,32.9404,32.972,21303.0
2019-01-25 14:45:00,41.83,41.86,41.83,41.85,18750.0,32.972,32.9956,32.972,32.9877,18750.0
2019-01-25 14:50:00,41.83,41.87,41.82,41.86,20253.0,32.972,33.0035,32.9641,32.9956,20253.0
2019-01-25 14:55:00,41.85,41.89,41.82,41.83,27900.0,32.9877,33.0193,32.9641,32.972,27900.0
2019-01-25 15:00:00,41.84,41.88,41.8,41.81,37545.0,32.9798,33.0114,32.9483,32.9562,37545.0
2019-01-25 15:05:00,41.81,41.81,41.77,41.77,140857.5,32.9562,32.9562,32.9247,32.9247,140857.5
2019-01-25 15:10:00,41.77,41.81,41.77,41.8,46132.5,32.9247,32.9562,32.9247,32.9483,46132.5
2019-01-25 15:15:00,41.82,41.84,41.78,41.8,47451.0,32.9641,32.9798,32.9326,32.9483,47451.0
2019-01-25 15:20:00,41.8,41.81,41.76,41.76,190611.0,32.9483,32.9562,32.9168,32.9168,190611.0
2019-01-25 15:25:00,41.76,41.77,41.67,41.69,39028.5,32.9168,32.9247,32.8458,32.8616,39028.5
2019-01-25 15:30:00,41.69,41.73,41.61,41.69,87912.0,32.8616,32.8931,32.7986,32.8616,87912.0
2019-01-25 15:35:00,41.68,41.75,41.67,41.75,47005.5,32.8537,32.9089,32.8458,32.9089,47005.5
2019-01-25 15:40:00,41.75,41.83,41.73,41.8,52890.0,32.9089,32.972,32.8931,32.9483,52890.0
2019-01-25 15:45:00,41.8,41.83,41.78,41.8,43680.0,32.9483,32.972,32.9326,32.9483,43680.0
2019-01-25 15:50:00,41.8,41.81,41.73,41.74,125256.0,32.9483,32.9562,32.8931,32.901,125256.0
2019-01-25 15:55:00,41.74,41.81,41.74,41.79,221050.5,32.901,32.9562,32.901,32.9404,221050.5
2019-01-28 09:30:00,41.18,41.21,41.04,41.09,56088.0,32.4596,32.4833,32.3493,32.3887,56088.0
2019-01-28 09:35:00,41.13,41.13,40.77,40.81,67117.5,32.4202,32.4202,32.1364,32.168,67117.5
2019-01-28 09:40:00,40.79,40.91,40.75,40.88,46266.0,32.1522,32.2468,32.1207,32.2231,46266.0
2019-01-28 09:45:00,40.87,40.97,40.84,40.87,142405.5,32.2153,32.2941,32.1916,32.2153,142405.5
2019-01-28 09:50:00,40.86,41.05,40.83,41.03,114616.5,32.2074,32.3571,32.1837,32.3414,114616.5
2019-01-28 09:55:00,41.02,41.22,41.02,41.21,73167.0,32.3335,32.4911,32.3335,32.4833,73167.0
2019-01-28 10:00:00,41.2,41.2,41.1,41.13,60166.5,32.4754,32.4754,32.3966,32.4202,60166.5
2019-01-28 10:05:00,41.1,41.14,41.09,41.1,21588.0,32.3966,32.4281,32.3887,32.3966,21588.0
2019-01-28 10:10:00,41.09,41.09,40.99,40.99,28021.5,32.3887,32.3887,32.3098,32.3098,28021.5
2019-01-28 10:15:00,40.98,41.03,40.97,41.01,25567.5,32.302,32.3414,32.2941,32.3256,25567.5
2019-01-28 10:20:00,41.01,41.17,40.99,41.16,224061.0,32.3256,32.4517,32.3098,32.4438,224061.0
2019-01-28 10:25:00,41.17,41.17,41.01,41.01,55050.0,32.4517,32.4517,32.3256,32.3256,55050.0
2019-01-28 10:30:00,41.0,41.02,40.98,41.01,15478.5,32.3177,32.3335,32.302,32.3256,15478.5
2019-01-28 10:35:00,41.01,41.08,40.99,41.04,39145.5,32.3256,32.3808,32.3098,32.3493,39145.5
2019-01-28 10:40:00,41.04,41.23,41.04,41.13,122254.5,32.3493,32.499,32.3493,32.4202,122254.5
2019-01-28 10:45:00,41.13,41.17,41.11,41.15,106767.0,32.4202,32.4517,32.4044,32.436,106767.0
2019-01-28 10:50:00,41.13,41.17,41.11,41.15,45909.0,32.4202,32.4517,32.4044,32.436,45909.0
2019-01-28 10:55:00,41.15,41.17,41.06,41.06,22650.0,32.436,32.4517,32.365,32.365,22650.0
2019-01-28 11:00:00,41.04,41.08,40.93,40.95,23742.0,32.3493,32.3808,32.2626,32.2783,23742.0
2019-01-28 11:05:00,40.95,40.99,40.93,40.98,20914.5,32.2783,32.3098,32.2626,32.302,20914.5
2019-01-28 11:10:00,40.98,41.09,40.95,41.09,18877.5,32.302,32.3887,32.2783,32.3887,18877.5
2019-01-28 11:15:00,41.08,41.09,41.0,41.01,16005.0,32.3808,32.3887,32.3177,32.3256,16005.0
2019-01-28 11:20:00,41.0,41.05,40.99,41.04,13065.0,32.3177,32.3571,32.3098,32.3493,13065.0
2019-01-28 11:25:00,41.05,41.07,41.0,41.01,31558.5,32.3571,32.3729,32.3177,32.3256,31558.5
2019-01-28 11:30:00,41.01,41.05,40.99,41.01,35184.0,32.3256,32.3571,32.3098,32.3256,35184.0
2019-01-28 11:35:00,41.01,41.01,40.93,40.93,188607.0,32.3256,32.3256,32.2626,32.2626,188607.0
2019-01-28 11:40:00,40.93,40.93,40.84,40.86,29199.0,32.2626,32.2626,32.1916,32.2074,29199.0
2019-01-28 11:45:00,40.86,40.86,40.69,40.75,84382.5,32.2074,32.2074,32.0734,32.1207,84382.5
2019-01-28 11:50:00,40.75,40.85,40.74,40.81,48705.0,32.1207,32.1995,32.1128,32.168,48705.0
2019-01-28 11:55:00,40.8,40.8,40.71,40.73,35652.0,32.1601,32.1601,32.0891,32.1049,35652.0
2019-01-28 12:00:00,40.73,40.75,40.64,40.74,39712.5,32.1049,32.1207,32.034,32.1128,39712.5
2019-01-28 12:05:00,40.74,40.79,40.73,40.76,30207.0,32.1128,32.1522,32.1049,32.1286,30207.0
2019-01-28 12:10:00,40.75,40.81,40.73,40.78,65265.0,32.1207,32.168,32.1049,32.1443,65265.0
2019-01-28 12:15:00,40.79,40.89,40.78,40.87,62674.5,32.1522,32.231,32.1443,32.2153,62674.5
2019-01-28 12:20:00,40.87,40.97,40.81,40.96,136159.5,32.2153,32.2941,32.168,32.2862,136159.5
2019-01-28 12:25:00,40.95,40.96,40.89,40.91,39942.0,32.2783,32.2862,32.231,32.2468,39942.0
2019-01-28 12:30:00,40.93,40.95,40.92,40.93,15900.0,32.2626,32.2783,32.2547,32.2626,15900.0
2019-01-28 12:35:00,40.91,40.97,40.89,40.96,15852.0,32.2468,32.2941,32.231,32.2862,15852.0
2019-01-28 12:40:00,40.96,40.96,40.91,40.93,13227.0,32.2862,32.2862,32.2468,32.2626,13227.0
2019-01-28 12:45:00,40.95,40.97,40.92,40.96,223849.5,32.2783,32.2941,32.2547,32.2862,223849.5
2019-01-28 12:50:00,40.97,40.99,40.93,40.93,27127.5,32.2941,32.3098,32.2626,32.2626,27127.5
2019-01-28 12:55:00,40.93,40.93,40.85,40.85,12661.5,32.2626,32.2626,32.1995,32.1995,12661.5
2019-01-28 13:00:00,40.83,40.87,40.79,40.87,18936.0,32.1837,32.2153,32.1522,32.2153,18936.0
2019-01-28 13:05:00,40.87,40.92,40.85,40.92,31383.0,32.2153,32.2547,32.1995,32.2547,31383.0
2019-01-28 13:10:00,40.92,40.99,40.92,40.93,41439.0,32.2547,32.3098,32.2547,32.2626,41439.0
2019-01-28 13:15:00,40.94,40.95,40.91,40.95,40231.5,32.2704,32.2783,32.2468,32.2783,40231.5
2019-01-28 13:20:00,40.95,41.04,40.94,40.99,143907.0,32.2783,32.3493,32.2704,32.3098,143907.0
2019-01-28 13:25:00,41.0,41.03,40.93,40.96,168397.5,32.3177,32.3414,32.2626,32.2862,168397.5
2019-01-28 13:30:00,40.96,41.01,40.96,41.01,23859.0,32.2862,32.3256,32.2862,32.3256,23859.0
2019-01-28 13:35:00,41.01,41.03,40.96,40.99,37731.0,32.3256,32.3414,32.2862,32.3098,37731.0
2019-01-28 13:40:00,41.01,41.08,41.0,41.06,35028.0,32.3256,32.3808,32.3177,32.365,35028.0
2019-01-28 13:45:00,41.06,41.07,41.02,41.02,7321.5,32.365,32.3729,32.3335,32.3335,7321.5
2019-01-28 13:50:00,41.01,41.03,40.97,41.0,25602.0,32.3256,32.3414,32.2941,32.3177,25602.0
2019-01-28 13:55:00,41.0,41.03,40.99,41.01,56017.5,32.3177,32.3414,32.3098,32.3256,56017.5
2019-01-28 14:00:00,41.02,41.02,40.95,40.95,20982.0,32.3335,32.3335,32.2783,32.2783,20982.0
2019-01-28 14:05:00,40.95,41.01,40.95,41.01,18900.0,32.2783,32.3256,32.2783,32.3256,18900.0
2019-01-28 14:10:00,41.01,41.01,40.95,40.97,46912.5,32.3256,32.3256,32.2783,32.2941,46912.5
2019-01-28 14:15:00,40.97,40.97,40.93,40.97,26572.5,32.2941,32.2941,32.2626,32.2941,26572.5
2019-01-28 14:20:00,40.97,40.97,40.88,40.89,53281.5,32.2941,32.2941,32.2231,32.231,53281.5
2019-01-28 14:25:00,40.89,40.94,40.85,40.93,52317.0,32.231,32.2704,32.1995,32.2626,52317.0
2019-01-28 14:30:00,40.95,40.97,40.93,40.95,33454.5,32.2783,32.2941,32.2626,32.2783,33454.5
2019-01-28 14:35:00,40.95,40.97,40.94,40.96,73339.5,32.2783,32.2941,32.2704,32.2862,73339.5
2019-01-28 14:40:00,40.97,40.97,40.91,40.95,280123.5,32.2941,32.2941,32.2468,32.2783,280123.5
2019-01-28 14:45:00,40.95,40.97,40.94,40.96,56715.0,32.2783,32.2941,32.2704,32.2862,56715.0
2019-01-28 14:50:00,40.97,40.98,40.92,40.94,104737.5,32.2941,32.302,32.2547,32.2704,104737.5
2019-01-28 14:55:00,40.94,40.97,40.93,40.94,41283.0,32.2704,32.2941,32.2626,32.2704,41283.0
2019-01-28 15:00:00,40.94,40.96,40.93,40.93,183369.0,32.2704,32.2862,32.2626,32.2626,183369.0
2019-01-28 15:05:00,40.94,40.94,40.88,40.89,32617.5,32.2704,32.2704,32.2231,32.231,32617.5
2019-01-28 15:10:00,40.89,40.97,40.87,40.97,60417.0,32.231,32.2941,32.2153,32.2941,60417.0
2019-01-28 15:15:00,40.96,40.97,40.94,40.97,28857.0,32.2862,32.2941,32.2704,32.2941,28857.0
2019-01-28 15:20:00,40.97,41.04,40.93,40.97,134058.0,32.2941,32.3493,32.2626,32.2941,134058.0
2019-01-28 15:25:00,40.97,40.97,40.93,40.94,218416.5,32.2941,32.2941,32.2626,32.2704,218416.5
2019-01-28 15:30:00,40.95,40.99,40.93,40.98,77298.0,32.2783,32.3098,32.2626,32.302,77298.0
2019-01-28 15:35:00,40.97,40.98,40.95,40.95,71932.5,32.2941,32.302,32.2783,32.2783,71932.5
2019-01-28 15:40:00,40.96,40.99,40.93,40.96,233283.0,32.2862,32.3098,32.2626,32.2862,233283.0
2019-01-28 15:45:00,40.96,41.01,40.92,40.94,85173.0,32.2862,32.3256,32.2547,32.2704,85173.0
2019-01-28 15:50:00,40.94,40.94,40.85,40.9,108154.5,32.2704,32.2704,32.1995,32.2389,108154.5
2019-01-28 15:55:00,40.9,40.91,40.81,40.86,380766.0,32.2389,32.2468,32.168,32.2074,380766.0
2019-01-29 09:30:00,42.51,42.57,41.6,42.28,169213.5,33.508,33.5553,32.7907,33.3267,169213.5
2019-01-29 09:35:00,42.28,42.49,42.21,42.23,103761.0,33.3267,33.4922,33.2715,33.2873,103761.0
2019-01-29 09:40:00,42.23,42.67,42.08,42.63,327988.5,33.2873,33.6341,33.169,33.6026,327988.5
2019-01-29 09:45:00,42.63,42.63,42.42,42.44,122238.0,33.6026,33.6026,33.437,33.4528,122238.0
2019-01-29 09:50:00,42.45,42.7,42.43,42.63,173130.0,33.4607,33.6577,33.4449,33.6026,173130.0
2019-01-29 09:55:00,42.63,42.96,42.57,42.77,202276.5,33.6026,33.8627,33.5553,33.7129,202276.5
2019-01-29 10:00:00,42.78,42.94,42.77,42.84,102648.0,33.7208,33.8469,33.7129,33.7681,102648.0
2019-01-29 10:05:00,42.85,42.93,42.81,42.91,54247.5,33.776,33.839,33.7444,33.8233,54247.5
2019-01-29 10:10:00,42.91,43.07,42.9,42.97,87916.5,33.8233,33.9494,33.8154,33.8706,87916.5
2019-01-29 10:15:00,42.98,42.98,42.67,42.76,61989.0,33.8784,33.8784,33.6341,33.705,61989.0
2019-01-29 10:20:00,42.75,42.76,42.37,42.39,68151.0,33.6971,33.705,33.3976,33.4134,68151.0
2019-01-29 10:25:00,42.41,42.55,42.39,42.52,96598.5,33.4291,33.5395,33.4134,33.5158,96598.5
2019-01-29 10:30:00,42.51,42.72,42.49,42.69,34513.5,33.508,33.6735,33.4922,33.6499,34513.5
2019-01-29 10:35:00,42.71,42.75,42.64,42.68,31639.5,33.6656,33.6971,33.6104,33.642,31639.5
2019-01-29 10:40:00,42.67,42.77,42.59,42.65,41071.5,33.6341,33.7129,33.571,33.6183,41071.5
2019-01-29 10:45:00,42.65,42.68,42.55,42.64,28525.5,33.6183,33.642,33.5395,33.6104,28525.5
2019-01-29 10:50:00,42.64,42.85,42.61,42.83,52792.5,33.6104,33.776,33.5868,33.7602,52792.5
2019-01-29 10:55:00,42.83,42.87,42.67,42.68,39925.5,33.7602,33.7917,33.6341,33.642,39925.5
2019-01-29 11:00:00,42.67,42.69,42.54,42.58,38964.0,33.6341,33.6499,33.5316,33.5631,38964.0
2019-01-29 11:05:00,42.59,42.6,42.42,42.43,62227.5,33.571,33.5789,33.437,33.4449,62227.5
2019-01-29 11:10:00,42.43,42.47,42.29,42.34,49791.0,33.4449,33.4764,33.3346,33.374,49791.0
2019-01-29 11:15:00,42.35,42.38,42.27,42.37,37965.0,33.3818,33.4055,33.3188,33.3976,37965.0
2019-01-29 11:20:00,42.37,42.49,42.36,42.46,46287.0,33.3976,33.4922,33.3897,33.4686,46287.0
2019-01-29 11:25:00,42.46,42.59,42.46,42.51,32623.5,33.4686,33.571,33.4686,33.508,32623.5
2019-01-29 11:30:00,42.53,42.63,42.53,42.61,16647.0,33.5237,33.6026,33.5237,33.5868,16647.0
2019-01-29 11:35:00,42.6,42.62,42.5,42.52,48370.5,33.5789,33.5947,33.5001,33.5158,48370.5
2019-01-29 11:40:00,42.52,42.62,42.52,42.61,32887.5,33.5158,33.5947,33.5158,33.5868,32887.5
2019-01-29 11:45:00,42.61,42.63,42.56,42.58,21115.5,33.5868,33.6026,33.5474,33.5631,21115.5
2019-01-29 11:50:00,42.58,42.73,42.52,42.71,37648.5,33.5631,33.6814,33.5158,33.6656,37648.5
2019-01-29 11:55:00,42.69,42.74,42.65,42.68,15270.0,33.6499,33.6893,33.6183,33.642,15270.0
2019-01-29 12:00:00,42.68,42.77,42.68,42.71,22629.0,33.642,33.7129,33.642,33.6656,22629.0
2019-01-29 12:05:00,42.71,43.0,42.61,42.84,187045.5,33.6656,33.8942,33.5868,33.7681,187045.5
2019-01-29 12:10:00,42.83,42.93,42.81,42.87,28314.0,33.7602,33.839,33.7444,33.7917,28314.0
2019-01-29 12:15:00,42.88,42.93,42.79,42.91,44304.0,33.7996,33.839,33.7287,33.8233,44304.0
2019-01-29 12:20:00,42.89,42.95,42.85,42.87,32697.0,33.8075,33.8548,33.776,33.7917,32697.0
2019-01-29 12:25:00,42.87,42.89,42.7,42.82,80709.0,33.7917,33.8075,33.6577,33.7523,80709.0
2019-01-29 12:30:00,42.81,42.82,42.53,42.77,136719.0,33.7444,33.7523,33.5237,33.7129,136719.0
2019-01-29 12:35:00,42.77,42.79,42.73,42.74,25468.5,33.7129,33.7287,33.6814,33.6893,25468.5
2019-01-29 12:40:00,42.75,42.76,42.64,42.65,32181.0,33.6971,33.705,33.6104,33.6183,32181.0
2019-01-29 12:45:00,42.63,42.68,42.63,42.64,18408.0,33.6026,33.642,33.6026,33.6104,18408.0
2019-01-29 12:50:00,42.64,42.68,42.62,42.64,24127.5,33.6104,33.642,33.5947,33.6104,24127.5
2019-01-29 12:55:00,42.65,42.67,42.55,42.59,29656.5,33.6183,33.6341,33.5395,33.571,29656.5
2019-01-29 13:00:00,42.58,42.58,42.52,42.54,22809.0,33.5631,33.5631,33.5158,33.5316,22809.0
2019-01-29 13:05:00,42.54,42.56,42.44,42.51,41350.5,33.5316,33.5474,33.4528,33.508,41350.5
2019-01-29 13:10:00,42.52,42.52,42.47,42.49,18925.5,33.5158,33.5158,33.4764,33.4922,18925.5
2019-01-29 13:15:00,42.49,42.54,42.45,42.53,23644.5,33.4922,33.5316,33.4607,33.5237,23644.5
2019-01-29 13:20:00,42.53,42.56,42.51,42.56,34660.5,33.5237,33.5474,33.508,33.5474,34660.5
2019-01-29 13:25:00,42.56,42.65,42.55,42.64,28417.5,33.5474,33.6183,33.5395,33.6104,28417.5
2019-01-29 13:30:00,42.65,42.68,42.61,42.63,40513.5,33.6183,33.642,33.5868,33.6026,40513.5
2019-01-29 13:35:00,42.62,42.69,42.61,42.67,37815.0,33.5947,33.6499,33.5868,33.6341,37815.0
2019-01-29 13:40:00,42.67,42.81,42.65,42.79,36759.0,33.6341,33.7444,33.6183,33.7287,36759.0
2019-01-29 13:45:00,42.81,42.84,42.78,42.78,23428.5,33.7444,33.7681,33.7208,33.7208,23428.5
2019-01-29 13:50:00,42.79,42.83,42.77,42.79,24403.5,33.7287,33.7602,33.7129,33.7287,24403.5
2019-01-29 13:55:00,42.78,42.89,42.75,42.87,25185.0,33.7208,33.8075,33.6971,33.7917,25185.0
2019-01-29 14:00:00,42.85,42.87,42.79,42.87,25236.0,33.776,33.7917,33.7287,33.7917,25236.0
2019-01-29 14:05:00,42.87,42.89,42.85,42.87,29182.5,33.7917,33.8075,33.776,33.7917,29182.5
2019-01-29 14:10:00,42.88,42.95,42.87,42.93,26772.0,33.7996,33.8548,33.7917,33.839,26772.0
2019-01-29 14:15:00,42.93,42.97,42.93,42.94,30246.0,33.839,33.8706,33.839,33.8469,30246.0
2019-01-29 14:20:00,42.94,42.95,42.89,42.93,33457.5,33.8469,33.8548,33.8075,33.839,33457.5
2019-01-29 14:25:00,42.93,43.05,42.93,42.98,52962.0,33.839,33.9336,33.839,33.8784,52962.0
2019-01-29 14:30:00,42.99,43.04,42.97,43.03,38319.0,33.8863,33.9257,33.8706,33.9179,38319.0
2019-01-29 14:35:00,43.03,43.05,43.0,43.04,35334.0,33.9179,33.9336,33.8942,33.9257,35334.0
2019-01-29 14:40:00,43.04,43.09,43.01,43.02,38722.5,33.9257,33.9651,33.9021,33.91,38722.5
2019-01-29 14:45:00,43.01,43.06,43.0,43.01,40659.0,33.9021,33.9415,33.8942,33.9021,40659.0
2019-01-29 14:50:00,43.01,43.03,42.95,43.02,35629.5,33.9021,33.9179,33.8548,33.91,35629.5
2019-01-29 14:55:00,43.02,43.12,43.0,43.08,53100.0,33.91,33.9888,33.8942,33.9573,53100.0
2019-01-29 15:00:00,43.08,43.11,43.05,43.06,36510.0,33.9573,33.9809,33.9336,33.9415,36510.0
2019-01-29 15:05:00,43.06,43.07,42.99,43.0,55659.0,33.9415,33.9494,33.8863,33.8942,55659.0
2019-01-29 15:10:00,43.01,43.07,43.0,43.04,49522.5,33.9021,33.9494,33.8942,33.9257,49522.5
2019-01-29 15:15:00,43.05,43.17,43.05,43.12,57543.0,33.9336,34.0282,33.9336,33.9888,57543.0
2019-01-29 15:20:00,43.13,43.17,43.11,43.14,44863.5,33.9967,34.0282,33.9809,34.0046,44863.5
2019-01-29 15:25:00,43.14,43.21,43.11,43.21,45553.5,34.0046,34.0597,33.9809,34.0597,45553.5
2019-01-29 15:30:00,43.22,43.28,43.21,43.27,53931.0,34.0676,34.1149,34.0597,34.107,53931.0
2019-01-29 15:35:00,43.27,43.29,43.23,43.24,58279.5,34.107,34.1228,34.0755,34.0834,58279.5
2019-01-29 15:40:00,43.24,43.31,43.23,43.26,86553.0,34.0834,34.1386,34.0755,34.0991,86553.0
2019-01-29 15:45:00,43.25,43.27,43.15,43.17,99906.0,34.0913,34.107,34.0124,34.0282,99906.0
2019-01-29 15:50:00,43.16,43.19,43.11,43.15,235798.5,34.0203,34.044,33.9809,34.0124,235798.5
2019-01-29 15:55:00,43.15,43.27,43.15,43.25,329683.5,34.0124,34.107,34.0124,34.0913,329683.5
2019-01-30 09:30:00,43.33,43.33,42.85,43.01,72363.0,34.1543,34.1543,33.776,33.9021,72363.0
2019-01-30 09:35:00,42.99,43.01,42.7,42.89,29211.0,33.8863,33.9021,33.6577,33.8075,29211.0
2019-01-30 09:40:00,42.89,43.0,42.5,42.57,37242.0,33.8075,33.8942,33.5001,33.5553,37242.0
2019-01-30 09:45:00,42.55,42.68,42.53,42.56,49896.0,33.5395,33.642,33.5237,33.5474,49896.0
2019-01-30 09:50:00,42.53,42.61,42.49,42.53,47623.5,33.5237,33.5868,33.4922,33.5237,47623.5
2019-01-30 09:55:00,42.53,42.68,42.51,42.65,37495.5,33.5237,33.642,33.508,33.6183,37495.5
2019-01-30 10:00:00,42.65,42.71,42.5,42.56,49545.0,33.6183,33.6656,33.5001,33.5474,49545.0
2019-01-30 10:05:00,42.57,42.67,42.54,42.55,33694.5,33.5553,33.6341,33.5316,33.5395,33694.5
2019-01-30 10:10:00,42.56,42.64,42.55,42.55,32509.5,33.5474,33.6104,33.5395,33.5395,32509.5
2019-01-30 10:15:00,42.55,42.56,42.42,42.5,84447.0,33.5395,33.5474,33.437,33.5001,84447.0
2019-01-30 10:20:00,42.53,42.62,42.52,42.57,32581.5,33.5237,33.5947,33.5158,33.5553,32581.5
2019-01-30 10:25:00,42.55,42.62,42.55,42.59,22981.5,33.5395,33.5947,33.5395,33.571,22981.5
2019-01-30 10:30:00,42.6,42.6,42.49,42.57,38965.5,33.5789,33.5789,33.4922,33.5553,38965.5
2019-01-30 10:35:00,42.58,42.65,42.53,42.65,51930.0,33.5631,33.6183,33.5237,33.6183,51930.0
2019-01-30 10:40:00,42.65,42.66,42.5,42.63,37399.5,33.6183,33.6262,33.5001,33.6026,37399.5
2019-01-30 10:45:00,42.64,42.66,42.56,42.57,39043.5,33.6104,33.6262,33.5474,33.5553,39043.5
2019-01-30 10:50:00,42.56,42.63,42.5,42.57,42279.0,33.5474,33.6026,33.5001,33.5553,42279.0
2019-01-30 10:55:00,42.57,42.62,42.55,42.56,22750.5,33.5553,33.5947,33.5395,33.5474,22750.5
2019-01-30 11:00:00,42.56,42.73,42.53,42.71,53992.5,33.5474,33.6814,33.5237,33.6656,53992.5
2019-01-30 11:05:00,42.7,42.79,42.67,42.75,32337.0,33.6577,33.7287,33.6341,33.6971,32337.0
2019-01-30 11:10:00,42.75,42.85,42.73,42.85,39640.5,33.6971,33.776,33.6814,33.776,39640.5
2019-01-30 11:15:00,42.85,42.89,42.81,42.85,25675.5,33.776,33.8075,33.7444,33.776,25675.5
2019-01-30 11:20:00,42.85,42.87,42.8,42.84,20199.0,33.776,33.7917,33.7366,33.7681,20199.0
2019-01-30 11:25:00,42.84,42.91,42.82,42.89,27504.0,33.7681,33.8233,33.7523,33.8075,27504.0
2019-01-30 11:30:00,42.89,42.9,42.82,42.85,24049.5,33.8075,33.8154,33.7523,33.776,24049.5
2019-01-30 11:35:00,42.86,42.89,42.78,42.78,19864.5,33.7839,33.8075,33.7208,33.7208,19864.5
2019-01-30 11:40:00,42.78,42.92,42.78,42.91,23464.5,33.7208,33.8311,33.7208,33.8233,23464.5
2019-01-30 11:45:00,42.91,43.01,42.89,43.01,19072.5,33.8233,33.9021,33.8075,33.9021,19072.5
2019-01-30 11:50:00,43.01,43.01,42.94,42.94,16893.0,33.9021,33.9021,33.8469,33.8469,16893.0
2019-01-30 11:55:00,42.94,42.99,42.93,42.97,18600.0,33.8469,33.8863,33.839,33.8706,18600.0
2019-01-30 12:00:00,42.98,43.0,42.9,42.99,18312.0,33.8784,33.8942,33.8154,33.8863,18312.0
2019-01-30 12:05:00,42.98,43.03,42.97,43.0,18696.0,33.8784,33.9179,33.8706,33.8942,18696.0
2019-01-30 12:10:00,43.0,43.01,42.98,43.0,12646.5,33.8942,33.9021,33.8784,33.8942,12646.5
2019-01-30 12:15:00,42.99,43.11,42.99,43.06,25029.0,33.8863,33.9809,33.8863,33.9415,25029.0
2019-01-30 12:20:00,43.07,43.09,43.01,43.02,26670.0,33.9494,33.9651,33.9021,33.91,26670.0
2019-01-30 12:25:00,43.02,43.07,43.01,43.03,19611.0,33.91,33.9494,33.9021,33.9179,19611.0
2019-01-30 12:30:00,43.03,43.08,43.03,43.05,17584.5,33.9179,33.9573,33.9179,33.9336,17584.5
2019-01-30 12:35:00,43.05,43.06,43.01,43.03,20286.0,33.9336,33.9415,33.9021,33.9179,20286.0
2019-01-30 12:40:00,43.03,43.04,42.93,43.0,76950.0,33.9179,33.9257,33.839,33.8942,76950.0
2019-01-30 12:45:00,43.01,43.04,43.01,43.03,23505.0,33.9021,33.9257,33.9021,33.9179,23505.0
2019-01-30 12:50:00,43.04,43.07,43.04,43.05,21462.0,33.9257,33.9494,33.9257,33.9336,21462.0
2019-01-30 12:55:00,43.05,43.11,43.03,43.07,45111.0,33.9336,33.9809,33.9179,33.9494,45111.0
2019-01-30 13:00:00,43.08,43.08,43.05,43.05,18675.0,33.9573,33.9573,33.9336,33.9336,18675.0
2019-01-30 13:05:00,43.05,43.15,43.05,43.13,38382.0,33.9336,34.0124,33.9336,33.9967,38382.0
2019-01-30 13:10:00,43.13,43.13,43.11,43.12,21894.0,33.9967,33.9967,33.9809,33.9888,21894.0
2019-01-30 13:15:00,43.12,43.19,43.09,43.14,41037.0,33.9888,34.044,33.9651,34.0046,41037.0
2019-01-30 13:20:00,43.13,43.16,43.07,43.08,36777.0,33.9967,34.0203,33.9494,33.9573,36777.0
2019-01-30 13:25:00,43.08,43.16,43.08,43.13,17775.0,33.9573,34.0203,33.9573,33.9967,17775.0
2019-01-30 13:30:00,43.14,43.19,43.13,43.19,31255.5,34.0046,34.044,33.9967,34.044,31255.5
2019-01-30 13:35:00,43.19,43.19,43.14,43.14,20427.0,34.044,34.044,34.0046,34.0046,20427.0
2019-01-30 13:40:00,43.15,43.15,43.06,43.06,31549.5,34.0124,34.0124,33.9415,33.9415,31549.5
2019-01-30 13:45:00,43.06,43.06,43.0,43.01,19539.0,33.9415,33.9415,33.8942,33.9021,19539.0
2019-01-30 13:50:00,43.01,43.03,42.99,43.02,24597.0,33.9021,33.9179,33.8863,33.91,24597.0
2019-01-30 13:55:00,43.02,43.08,43.01,43.06,29196.0,33.91,33.9573,33.9021,33.9415,29196.0
2019-01-30 14:00:00,43.07,43.29,43.03,43.29,99979.5,33.9494,34.1228,33.9179,34.1228,99979.5
2019-01-30 14:05:00,43.29,43.33,43.23,43.24,29547.0,34.1228,34.1543,34.0755,34.0834,29547.0
2019-01-30 14:10:00,43.24,43.29,43.23,43.29,22725.0,34.0834,34.1228,34.0755,34.1228,22725.0
2019-01-30 14:15:00,43.29,43.33,43.25,43.33,57207.0,34.1228,34.1543,34.0913,34.1543,57207.0
2019-01-30 14:20:00,43.33,43.46,43.31,43.39,99079.5,34.1543,34.2568,34.1386,34.2016,99079.5
2019-01-30 14:25:00,43.41,43.41,43.23,43.24,42801.0,34.2174,34.2174,34.0755,34.0834,42801.0
2019-01-30 14:30:00,43.25,43.28,43.19,43.27,35932.5,34.0913,34.1149,34.044,34.107,35932.5
2019-01-30 14:35:00,43.27,43.31,43.23,43.29,62026.5,34.107,34.1386,34.0755,34.1228,62026.5
2019-01-30 14:40:00,43.29,43.32,43.23,43.3,29871.0,34.1228,34.1464,34.0755,34.1307,29871.0
2019-01-30 14:45:00,43.29,43.32,43.29,43.3,31414.5,34.1228,34.1464,34.1228,34.1307,31414.5
2019-01-30 14:50:00,43.31,43.39,43.23,43.38,39546.0,34.1386,34.2016,34.0755,34.1937,39546.0
2019-01-30 14:55:00,43.39,43.45,43.38,43.43,28296.0,34.2016,34.2489,34.1937,34.2331,28296.0
2019-01-30 15:00:00,43.43,43.43,43.37,43.37,27007.5,34.2331,34.2331,34.1859,34.1859,27007.5
2019-01-30 15:05:00,43.37,43.37,43.29,43.29,36904.5,34.1859,34.1859,34.1228,34.1228,36904.5
2019-01-30 15:10:00,43.29,43.29,43.22,43.28,45048.0,34.1228,34.1228,34.0676,34.1149,45048.0
2019-01-30 15:15:00,43.27,43.3,43.21,43.25,36627.0,34.107,34.1307,34.0597,34.0913,36627.0
2019-01-30 15:20:00,43.25,43.3,43.23,43.27,36889.5,34.0913,34.1307,34.0755,34.107,36889.5
2019-01-30 15:25:00,43.27,43.27,43.21,43.22,48193.5,34.107,34.107,34.0597,34.0676,48193.5
2019-01-30 15:30:00,43.21,43.21,43.11,43.12,63268.5,34.0597,34.0597,33.9809,33.9888,63268.5
2019-01-30 15:35:00,43.13,43.17,43.13,43.16,43971.0,33.9967,34.0282,33.9967,34.0203,43971.0
2019-01-30 15:40:00,43.15,43.16,43.09,43.11,104116.5,34.0124,34.0203,33.9651,33.9809,104116.5
2019-01-30 15:45:00,43.1,43.19,43.1,43.14,80473.5,33.973,34.044,33.973,34.0046,80473.5
2019-01-30 15:50:00,43.15,43.15,43.07,43.1,148791.0,34.0124,34.0124,33.9494,33.973,148791.0
2019-01-30 15:55:00,43.1,43.21,43.1,43.17,223446.0,33.973,34.0597,33.973,34.0282,223446.0
2019-01-31 09:30:00,43.1,43.1,42.79,42.9,54535.5,33.973,33.973,33.7287,33.8154,54535.5
2019-01-31 09:35:00,42.89,43.03,42.8,42.92,14923.5,33.8075,33.9179,33.7366,33.8311,14923.5
2019-01-31 09:40:00,43.01,43.01,42.83,42.91,25341.0,33.9021,33.9021,33.7602,33.8233,25341.0
2019-01-31 09:45:00,42.88,42.99,42.85,42.87,15735.0,33.7996,33.8863,33.776,33.7917,15735.0
2019-01-31 09:50:00,42.88,42.88,42.77,42.87,12745.5,33.7996,33.7996,33.7129,33.7917,12745.5
2019-01-31 09:55:00,42.86,42.9,42.79,42.87,18445.5,33.7839,33.8154,33.7287,33.7917,18445.5
2019-01-31 10:00:00,42.84,42.91,42.81,42.88,14479.5,33.7681,33.8233,33.7444,33.7996,14479.5
2019-01-31 10:05:00,42.9,42.97,42.9,42.94,12064.5,33.8154,33.8706,33.8154,33.8469,12064.5
2019-01-31 10:10:00,42.95,43.07,42.95,43.04,19042.5,33.8548,33.9494,33.8548,33.9257,19042.5
2019-01-31 10:15:00,43.05,43.15,43.01,43.11,21811.5,33.9336,34.0124,33.9021,33.9809,21811.5
2019-01-31 10:20:00,43.12,43.12,43.01,43.06,16726.5,33.9888,33.9888,33.9021,33.9415,16726.5
2019-01-31 10:25:00,43.06,43.17,43.05,43.15,17154.0,33.9415,34.0282,33.9336,34.0124,17154.0
2019-01-31 10:30:00,43.14,43.21,43.12,43.19,22525.5,34.0046,34.0597,33.9888,34.044,22525.5
2019-01-31 10:35:00,43.19,43.21,43.17,43.2,9979.5,34.044,34.0597,34.0282,34.0519,9979.5
2019-01-31 10:40:00,43.21,43.3,43.19,43.3,18735.0,34.0597,34.1307,34.044,34.1307,18735.0
2019-01-31 10:45:00,43.29,43.33,43.25,43.29,15618.0,34.1228,34.1543,34.0913,34.1228,15618.0
2019-01-31 10:50:00,43.28,43.33,43.28,43.31,19027.5,34.1149,34.1543,34.1149,34.1386,19027.5
2019-01-31 10:55:00,43.31,43.33,43.28,43.3,33214.5,34.1386,34.1543,34.1149,34.1307,33214.5
2019-01-31 11:00:00,43.31,43.48,43.3,43.39,183399.0,34.1386,34.2726,34.1307,34.2016,183399.0
2019-01-31 11:05:00,43.38,43.38,43.27,43.27,31258.5,34.1937,34.1937,34.107,34.107,31258.5
2019-01-31 11:10:00,43.26,43.35,43.25,43.32,21484.5,34.0991,34.1701,34.0913,34.1464,21484.5
2019-01-31 11:15:00,43.32,43.33,43.13,43.19,52120.5,34.1464,34.1543,33.9967,34.044,52120.5
2019-01-31 11:20:00,43.21,43.23,43.15,43.22,19755.0,34.0597,34.0755,34.0124,34.0676,19755.0
2019-01-31 11:25:00,43.23,43.25,43.23,43.25,11925.0,34.0755,34.0913,34.0755,34.0913,11925.0
2019-01-31 11:30:00,43.25,43.31,43.25,43.31,11043.0,34.0913,34.1386,34.0913,34.1386,11043.0
2019-01-31 11:35:00,43.31,43.35,43.27,43.29,31663.5,34.1386,34.1701,34.107,34.1228,31663.5
2019-01-31 11:40:00,43.29,43.33,43.26,43.33,32358.0,34.1228,34.1543,34.0991,34.1543,32358.0
2019-01-31 11:45:00,43.32,43.39,43.32,43.37,11727.0,34.1464,34.2016,34.1464,34.1859,11727.0
2019-01-31 11:50:00,43.37,43.41,43.32,43.4,15174.0,34.1859,34.2174,34.1464,34.2095,15174.0
2019-01-31 11:55:00,43.41,43.44,43.38,43.44,10948.5,34.2174,34.241,34.1937,34.241,10948.5
2019-01-31 12:00:00,43.44,43.47,43.42,43.45,22219.5,34.241,34.2647,34.2253,34.2489,22219.5
2019-01-31 12:05:00,43.45,43.47,43.42,43.42,28582.5,34.2489,34.2647,34.2253,34.2253,28582.5
2019-01-31 12:10:00,43.41,43.41,43.32,43.37,17437.5,34.2174,34.2174,34.1464,34.1859,17437.5
2019-01-31 12:15:00,43.36,43.41,43.36,43.41,10539.0,34.178,34.2174,34.178,34.2174,10539.0
2019-01-31 12:20:00,43.41,43.42,43.33,43.41,20700.0,34.2174,34.2253,34.1543,34.2174,20700.0
2019-01-31 12:25:00,43.39,43.44,43.37,43.38,26502.0,34.2016,34.241,34.1859,34.1937,26502.0
2019-01-31 12:30:00,43.39,43.39,43.34,43.39,16381.5,34.2016,34.2016,34.1622,34.2016,16381.5
2019-01-31 12:35:00,43.39,43.46,43.38,43.43,17770.5,34.2016,34.2568,34.1937,34.2331,17770.5
2019-01-31 12:40:00,43.44,43.47,43.33,43.33,23344.5,34.241,34.2647,34.1543,34.1543,23344.5
2019-01-31 12:45:00,43.34,43.37,43.33,43.34,21754.5,34.1622,34.1859,34.1543,34.1622,21754.5
2019-01-31 12:50:00,43.34,43.38,43.3,43.33,48723.0,34.1622,34.1937,34.1307,34.1543,48723.0
2019-01-31 12:55:00,43.33,43.35,43.31,43.33,11242.5,34.1543,34.1701,34.1386,34.1543,11242.5
2019-01-31 13:00:00,43.33,43.37,43.31,43.36,15798.0,34.1543,34.1859,34.1386,34.178,15798.0
2019-01-31 13:05:00,43.37,43.41,43.37,43.37,11056.5,34.1859,34.2174,34.1859,34.1859,11056.5
2019-01-31 13:10:00,43.38,43.39,43.35,43.36,11581.5,34.1937,34.2016,34.1701,34.178,11581.5
2019-01-31 13:15:00,43.37,43.38,43.33,43.35,13780.5,34.1859,34.1937,34.1543,34.1701,13780.5
2019-01-31 13:20:00,43.36,43.39,43.36,43.37,9465.0,34.178,34.2016,34.178,34.1859,9465.0
2019-01-31 13:25:00,43.37,43.41,43.35,43.37,17038.5,34.1859,34.2174,34.1701,34.1859,17038.5
2019-01-31 13:30:00,43.37,43.37,43.32,43.35,18093.0,34.1859,34.1859,34.1464,34.1701,18093.0
2019-01-31 13:35:00,43.35,43.39,43.35,43.37,12162.0,34.1701,34.2016,34.1701,34.1859,12162.0
2019-01-31 13:40:00,43.37,43.37,43.33,43.35,14175.0,34.1859,34.1859,34.1543,34.1701,14175.0
2019-01-31 13:45:00,43.35,43.35,43.31,43.31,47874.0,34.1701,34.1701,34.1386,34.1386,47874.0
2019-01-31 13:50:00,43.32,43.35,43.31,43.34,15051.0,34.1464,34.1701,34.1386,34.1622,15051.0
2019-01-31 13:55:00,43.33,43.35,43.31,43.35,7725.0,34.1543,34.1701,34.1386,34.1701,7725.0
2019-01-31 14:00:00,43.35,43.39,43.33,43.37,14746.5,34.1701,34.2016,34.1543,34.1859,14746.5
2019-01-31 14:05:00,43.37,43.43,43.37,43.43,17611.5,34.1859,34.2331,34.1859,34.2331,17611.5
2019-01-31 14:10:00,43.43,43.44,43.37,43.38,12988.5,34.2331,34.241,34.1859,34.1937,12988.5
2019-01-31 14:15:00,43.38,43.39,43.35,43.37,11418.0,34.1937,34.2016,34.1701,34.1859,11418.0
2019-01-31 14:20:00,43.37,43.41,43.37,43.39,12610.5,34.1859,34.2174,34.1859,34.2016,12610.5
2019-01-31 14:25:00,43.38,43.39,43.36,43.39,18723.0,34.1937,34.2016,34.178,34.2016,18723.0
2019-01-31 14:30:00,43.4,43.4,43.35,43.35,11400.0,34.2095,34.2095,34.1701,34.1701,11400.0
2019-01-31 14:35:00,43.37,43.38,43.33,43.33,14503.5,34.1859,34.1937,34.1543,34.1543,14503.5
2019-01-31 14:40:00,43.33,43.35,43.31,43.34,21258.0,34.1543,34.1701,34.1386,34.1622,21258.0
2019-01-31 14:45:00,43.33,43.35,43.31,43.33,14550.0,34.1543,34.1701,34.1386,34.1543,14550.0
2019-01-31 14:50:00,43.33,43.37,43.31,43.37,17473.5,34.1543,34.1859,34.1386,34.1859,17473.5
2019-01-31 14:55:00,43.37,43.38,43.35,43.37,23055.0,34.1859,34.1937,34.1701,34.1859,23055.0
2019-01-31 15:00:00,43.37,43.37,43.33,43.36,24096.0,34.1859,34.1859,34.1543,34.178,24096.0
2019-01-31 15:05:00,43.35,43.39,43.34,43.37,15181.5,34.1701,34.2016,34.1622,34.1859,15181.5
2019-01-31 15:10:00,43.37,43.37,43.29,43.3,32785.5,34.1859,34.1859,34.1228,34.1307,32785.5
2019-01-31 15:15:00,43.3,43.34,43.29,43.29,23013.0,34.1307,34.1622,34.1228,34.1228,23013.0
2019-01-31 15:20:00,43.29,43.31,43.27,43.27,34921.5,34.1228,34.1386,34.107,34.107,34921.5
2019-01-31 15:25:00,43.28,43.31,43.27,43.3,29931.0,34.1149,34.1386,34.107,34.1307,29931.0
2019-01-31 15:30:00,43.29,43.36,43.28,43.33,58590.0,34.1228,34.178,34.1149,34.1543,58590.0
2019-01-31 15:35:00,43.33,43.4,43.33,43.4,32118.0,34.1543,34.2095,34.1543,34.2095,32118.0
2019-01-31 15:40:00,43.39,43.43,43.39,43.41,42063.0,34.2016,34.2331,34.2016,34.2174,42063.0
2019-01-31 15:45:00,43.41,43.49,43.41,43.49,58731.0,34.2174,34.2804,34.2174,34.2804,58731.0
2019-01-31 15:50:00,43.49,43.59,43.48,43.59,83508.0,34.2804,34.3593,34.2726,34.3593,83508.0
2019-01-31 15:55:00,43.59,43.71,43.58,43.69,446644.5,34.3593,34.4539,34.3514,34.4381,446644.5
2019-02-01 09:30:00,43.67,43.69,43.41,43.59,47976.0,34.4223,34.4381,34.2174,34.3593,47976.0
2019-02-01 09:35:00,43.59,43.77,43.59,43.75,13270.5,34.3593,34.5011,34.3593,34.4854,13270.5
2019-02-01 09:40:00,43.75,43.82,43.6,43.61,17482.5,34.4854,34.5406,34.3671,34.375,17482.5
2019-02-01 09:45:00,43.64,43.67,43.48,43.48,28521.0,34.3987,34.4223,34.2726,34.2726,28521.0
2019-02-01 09:50:00,43.47,43.49,43.42,43.46,8626.5,34.2647,34.2804,34.2253,34.2568,8626.5
2019-02-01 09:55:00,43.49,43.53,43.38,43.38,20427.0,34.2804,34.312,34.1937,34.1937,20427.0
2019-02-01 10:00:00,43.41,43.73,43.38,43.71,40471.5,34.2174,34.4696,34.1937,34.4539,40471.5
2019-02-01 10:05:00,43.71,43.86,43.71,43.86,16933.5,34.4539,34.5721,34.4539,34.5721,16933.5
2019-02-01 10:10:00,43.88,43.92,43.75,43.8,19372.5,34.5879,34.6194,34.4854,34.5248,19372.5
2019-02-01 10:15:00,43.8,43.84,43.73,43.8,11421.0,34.5248,34.5563,34.4696,34.5248,11421.0
2019-02-01 10:20:00,43.79,43.86,43.77,43.85,9300.0,34.5169,34.5721,34.5011,34.5642,9300.0
2019-02-01 10:25:00,43.85,43.87,43.81,43.81,9786.0,34.5642,34.58,34.5327,34.5327,9786.0
2019-02-01 10:30:00,43.83,43.85,43.77,43.82,19999.5,34.5484,34.5642,34.5011,34.5406,19999.5
2019-02-01 10:35:00,43.81,43.83,43.79,43.83,7503.0,34.5327,34.5484,34.5169,34.5484,7503.0
2019-02-01 10:40:00,43.82,43.86,43.76,43.77,11365.5,34.5406,34.5721,34.4933,34.5011,11365.5
2019-02-01 10:45:00,43.78,43.78,43.67,43.69,10365.0,34.509,34.509,34.4223,34.4381,10365.0
2019-02-01 10:50:00,43.68,43.71,43.53,43.53,11265.0,34.4302,34.4539,34.312,34.312,11265.0
2019-02-01 10:55:00,43.54,43.61,43.53,43.55,16468.5,34.3199,34.375,34.312,34.3277,16468.5
2019-02-01 11:00:00,43.54,43.58,43.5,43.56,23812.5,34.3199,34.3514,34.2883,34.3356,23812.5
2019-02-01 11:05:00,43.56,43.65,43.55,43.63,81703.5,34.3356,34.4066,34.3277,34.3908,81703.5
2019-02-01 11:10:00,43.64,43.68,43.59,43.68,22080.0,34.3987,34.4302,34.3593,34.4302,22080.0
2019-02-01 11:15:00,43.69,43.74,43.68,43.71,9982.5,34.4381,34.4775,34.4302,34.4539,9982.5
2019-02-01 11:20:00,43.69,43.76,43.68,43.75,17662.5,34.4381,34.4933,34.4302,34.4854,17662.5
2019-02-01 11:25:00,43.76,43.82,43.75,43.77,11350.5,34.4933,34.5406,34.4854,34.5011,11350.5
2019-02-01 11:30:00,43.76,43.79,43.73,43.76,9312.0,34.4933,34.5169,34.4696,34.4933,9312.0
2019-02-01 11:35:00,43.77,43.79,43.75,43.77,11173.5,34.5011,34.5169,34.4854,34.5011,11173.5
2019-02-01 11:40:00,43.77,43.79,43.77,43.79,5400.0,34.5011,34.5169,34.5011,34.5169,5400.0
2019-02-01 11:45:00,43.79,43.8,43.73,43.75,14910.0,34.5169,34.5248,34.4696,34.4854,14910.0
2019-02-01 11:50:00,43.75,43.8,43.75,43.79,16305.0,34.4854,34.5248,34.4854,34.5169,16305.0
2019-02-01 11:55:00,43.79,43.83,43.75,43.82,10287.0,34.5169,34.5484,34.4854,34.5406,10287.0
2019-02-01 12:00:00,43.82,43.83,43.75,43.77,23133.0,34.5406,34.5484,34.4854,34.5011,23133.0
2019-02-01 12:05:00,43.77,43.78,43.71,43.71,11895.0,34.5011,34.509,34.4539,34.4539,11895.0
2019-02-01 12:10:00,43.72,43.73,43.69,43.69,11998.5,34.4617,34.4696,34.4381,34.4381,11998.5
2019-02-01 12:15:00,43.7,43.72,43.69,43.69,11406.0,34.446,34.4617,34.4381,34.4381,11406.0
2019-02-01 12:20:00,43.69,43.7,43.61,43.61,22866.0,34.4381,34.446,34.375,34.375,22866.0
2019-02-01 12:25:00,43.59,43.64,43.57,43.63,12361.5,34.3593,34.3987,34.3435,34.3908,12361.5
2019-02-01 12:30:00,43.63,43.63,43.59,43.61,13044.0,34.3908,34.3908,34.3593,34.375,13044.0
2019-02-01 12:35:00,43.61,43.64,43.54,43.54,11787.0,34.375,34.3987,34.3199,34.3199,11787.0
2019-02-01 12:40:00,43.54,43.6,43.54,43.6,11292.0,34.3199,34.3671,34.3199,34.3671,11292.0
2019-02-01 12:45:00,43.61,43.65,43.59,43.64,17434.5,34.375,34.4066,34.3593,34.3987,17434.5
2019-02-01 12:50:00,43.64,43.67,43.63,43.65,10857.0,34.3987,34.4223,34.3908,34.4066,10857.0
2019-02-01 12:55:00,43.65,43.69,43.65,43.66,9879.0,34.4066,34.4381,34.4066,34.4144,9879.0
2019-02-01 13:00:00,43.67,43.68,43.64,43.65,8475.0,34.4223,34.4302,34.3987,34.4066,8475.0
2019-02-01 13:05:00,43.65,43.69,43.65,43.65,14100.0,34.4066,34.4381,34.4066,34.4066,14100.0
2019-02-01 13:10:00,43.65,43.66,43.62,43.63,10401.0,34.4066,34.4144,34.3829,34.3908,10401.0
2019-02-01 13:15:00,43.63,43.65,43.57,43.59,15705.0,34.3908,34.4066,34.3435,34.3593,15705.0
2019-02-01 13:20:00,43.59,43.59,43.55,43.57,11250.0,34.3593,34.3593,34.3277,34.3435,11250.0
2019-02-01 13:25:00,43.59,43.59,43.58,43.59,9337.5,34.3593,34.3593,34.3514,34.3593,9337.5
2019-02-01 13:30:00,43.59,43.62,43.58,43.61,10062.0,34.3593,34.3829,34.3514,34.375,10062.0
2019-02-01 13:35:00,43.61,43.61,43.59,43.61,10959.0,34.375,34.375,34.3593,34.375,10959.0
2019-02-01 13:40:00,43.6,43.61,43.53,43.53,23917.5,34.3671,34.375,34.312,34.312,23917.5
2019-02-01 13:45:00,43.52,43.53,43.47,43.53,34722.0,34.3041,34.312,34.2647,34.312,34722.0
2019-02-01 13:50:00,43.53,43.58,43.53,43.55,16302.0,34.312,34.3514,34.312,34.3277,16302.0
2019-02-01 13:55:00,43.55,43.57,43.53,43.55,11094.0,34.3277,34.3435,34.312,34.3277,11094.0
2019-02-01 14:00:00,43.56,43.56,43.42,43.43,24118.5,34.3356,34.3356,34.2253,34.2331,24118.5
2019-02-01 14:05:00,43.43,43.44,43.4,43.42,50049.0,34.2331,34.241,34.2095,34.2253,50049.0
2019-02-01 14:10:00,43.42,43.44,43.38,43.39,23964.0,34.2253,34.241,34.1937,34.2016,23964.0
2019-02-01 14:15:00,43.39,43.43,43.36,43.36,25243.5,34.2016,34.2331,34.178,34.178,25243.5
2019-02-01 14:20:00,43.37,43.39,43.31,43.31,63211.5,34.1859,34.2016,34.1386,34.1386,63211.5
2019-02-01 14:25:00,43.31,43.32,43.21,43.25,95053.5,34.1386,34.1464,34.0597,34.0913,95053.5
2019-02-01 14:30:00,43.25,43.37,43.25,43.33,30823.5,34.0913,34.1859,34.0913,34.1543,30823.5
2019-02-01 14:35:00,43.33,43.35,43.31,43.35,22551.0,34.1543,34.1701,34.1386,34.1701,22551.0
2019-02-01 14:40:00,43.34,43.37,43.34,43.35,18588.0,34.1622,34.1859,34.1622,34.1701,18588.0
2019-02-01 14:45:00,43.35,43.35,43.31,43.33,28155.0,34.1701,34.1701,34.1386,34.1543,28155.0
2019-02-01 14:50:00,43.33,43.33,43.25,43.27,19732.5,34.1543,34.1543,34.0913,34.107,19732.5
2019-02-01 14:55:00,43.27,43.29,43.26,43.29,17710.5,34.107,34.1228,34.0991,34.1228,17710.5
2019-02-01 15:00:00,43.28,43.29,43.2,43.22,34735.5,34.1149,34.1228,34.0519,34.0676,34735.5
2019-02-01 15:05:00,43.22,43.25,43.19,43.19,36651.0,34.0676,34.0913,34.044,34.044,36651.0
2019-02-01 15:10:00,43.19,43.21,43.17,43.18,56001.0,34.044,34.0597,34.0282,34.0361,56001.0
2019-02-01 15:15:00,43.18,43.28,43.18,43.25,28675.5,34.0361,34.1149,34.0361,34.0913,28675.5
2019-02-01 15:20:00,43.26,43.3,43.25,43.3,26415.0,34.0991,34.1307,34.0913,34.1307,26415.0
2019-02-01 15:25:00,43.29,43.31,43.24,43.31,46282.5,34.1228,34.1386,34.0834,34.1386,46282.5
2019-02-01 15:30:00,43.3,43.37,43.29,43.36,38719.5,34.1307,34.1859,34.1228,34.178,38719.5
2019-02-01 15:35:00,43.36,43.39,43.35,43.37,51709.5,34.178,34.2016,34.1701,34.1859,51709.5
2019-02-01 15:40:00,43.37,43.37,43.33,43.37,50247.0,34.1859,34.1859,34.1543,34.1859,50247.0
2019-02-01 15:45:00,43.38,43.41,43.35,43.35,42075.0,34.1937,34.2174,34.1701,34.1701,42075.0
2019-02-01 15:50:00,43.35,43.37,43.31,43.33,52318.5,34.1701,34.1859,34.1386,34.1543,52318.5
2019-02-01 15:55:00,43.32,43.33,43.25,43.29,298650.0,34.1464,34.1543,34.0913,34.1228,298650.0
2019-02-04 09:30:00,43.26,43.4,43.07,43.07,48862.5,34.0991,34.2095,33.9494,33.9494,48862.5
2019-02-04 09:35:00,43.07,43.15,42.96,42.99,17872.5,33.9494,34.0124,33.8627,33.8863,17872.5
2019-02-04 09:40:00,42.99,43.11,42.99,43.06,34752.0,33.8863,33.9809,33.8863,33.9415,34752.0
2019-02-04 09:45:00,43.04,43.08,43.01,43.08,22348.5,33.9257,33.9573,33.9021,33.9573,22348.5
2019-02-04 09:50:00,43.09,43.09,43.03,43.08,35422.5,33.9651,33.9651,33.9179,33.9573,35422.5
2019-02-04 09:55:00,43.09,43.09,42.95,42.96,26145.0,33.9651,33.9651,33.8548,33.8627,26145.0
2019-02-04 10:00:00,42.96,42.96,42.87,42.93,22500.0,33.8627,33.8627,33.7917,33.839,22500.0
2019-02-04 10:05:00,42.93,42.93,42.86,42.88,31137.0,33.839,33.839,33.7839,33.7996,31137.0
2019-02-04 10:10:00,42.89,43.01,42.89,42.97,25576.5,33.8075,33.9021,33.8075,33.8706,25576.5
2019-02-04 10:15:00,42.98,42.99,42.87,42.88,25045.5,33.8784,33.8863,33.7917,33.7996,25045.5
2019-02-04 10:20:00,42.87,42.88,42.83,42.83,24078.0,33.7917,33.7996,33.7602,33.7602,24078.0
2019-02-04 10:25:00,42.84,42.87,42.79,42.84,25458.0,33.7681,33.7917,33.7287,33.7681,25458.0
2019-02-04 10:30:00,42.83,42.99,42.83,42.99,14242.5,33.7602,33.8863,33.7602,33.8863,14242.5
2019-02-04 10:35:00,42.99,43.05,42.97,42.97,29611.5,33.8863,33.9336,33.8706,33.8706,29611.5
2019-02-04 10:40:00,42.97,42.99,42.95,42.96,23031.0,33.8706,33.8863,33.8548,33.8627,23031.0
2019-02-04 10:45:00,42.96,42.96,42.92,42.95,13047.0,33.8627,33.8627,33.8311,33.8548,13047.0
2019-02-04 10:50:00,42.95,42.97,42.92,42.93,17332.5,33.8548,33.8706,33.8311,33.839,17332.5
2019-02-04 10:55:00,42.95,42.95,42.88,42.89,11563.5,33.8548,33.8548,33.7996,33.8075,11563.5
2019-02-04 11:00:00,42.88,42.93,42.87,42.9,28105.5,33.7996,33.839,33.7917,33.8154,28105.5
2019-02-04 11:05:00,42.91,42.91,42.85,42.9,35953.5,33.8233,33.8233,33.776,33.8154,35953.5
2019-02-04 11:10:00,42.9,42.91,42.87,42.89,20752.5,33.8154,33.8233,33.7917,33.8075,20752.5
2019-02-04 11:15:00,42.89,42.96,42.89,42.94,17011.5,33.8075,33.8627,33.8075,33.8469,17011.5
2019-02-04 11:20:00,42.94,42.94,42.87,42.88,16401.0,33.8469,33.8469,33.7917,33.7996,16401.0
2019-02-04 11:25:00,42.89,42.91,42.87,42.89,30582.0,33.8075,33.8233,33.7917,33.8075,30582.0
2019-02-04 11:30:00,42.89,42.93,42.87,42.91,16650.0,33.8075,33.839,33.7917,33.8233,16650.0
2019-02-04 11:35:00,42.92,42.93,42.9,42.93,14550.0,33.8311,33.839,33.8154,33.839,14550.0
2019-02-04 11:40:00,42.94,42.97,42.93,42.96,12256.5,33.8469,33.8706,33.839,33.8627,12256.5
2019-02-04 11:45:00,42.95,42.98,42.93,42.96,15294.0,33.8548,33.8784,33.839,33.8627,15294.0
2019-02-04 11:50:00,42.97,43.01,42.96,42.97,12118.5,33.8706,33.9021,33.8627,33.8706,12118.5
2019-02-04 11:55:00,42.96,43.03,42.95,43.03,64758.0,33.8627,33.9179,33.8548,33.9179,64758.0
2019-02-04 12:00:00,43.03,43.03,43.0,43.03,39277.5,33.9179,33.9179,33.8942,33.9179,39277.5
2019-02-04 12:05:00,43.03,43.08,43.03,43.08,14658.0,33.9179,33.9573,33.9179,33.9573,14658.0
2019-02-04 12:10:00,43.08,43.11,43.06,43.11,9168.0,33.9573,33.9809,33.9415,33.9809,9168.0
2019-02-04 12:15:00,43.11,43.11,43.07,43.07,14767.5,33.9809,33.9809,33.9494,33.9494,14767.5
2019-02-04 12:20:00,43.07,43.09,43.05,43.06,8619.0,33.9494,33.9651,33.9336,33.9415,8619.0
2019-02-04 12:25:00,43.07,43.09,43.05,43.05,13422.0,33.9494,33.9651,33.9336,33.9336,13422.0
2019-02-04 12:30:00,43.05,43.05,43.0,43.03,10540.5,33.9336,33.9336,33.8942,33.9179,10540.5
2019-02-04 12:35:00,43.05,43.07,43.03,43.06,9600.0,33.9336,33.9494,33.9179,33.9415,9600.0
2019-02-04 12:40:00,43.05,43.09,43.05,43.07,12477.0,33.9336,33.9651,33.9336,33.9494,12477.0
2019-02-04 12:45:00,43.07,43.09,43.05,43.07,12322.5,33.9494,33.9651,33.9336,33.9494,12322.5
2019-02-04 12:50:00,43.07,43.1,43.06,43.09,21414.0,33.9494,33.973,33.9415,33.9651,21414.0
2019-02-04 12:55:00,43.09,43.14,43.09,43.13,10255.5,33.9651,34.0046,33.9651,33.9967,10255.5
2019-02-04 13:00:00,43.13,43.16,43.1,43.15,13815.0,33.9967,34.0203,33.973,34.0124,13815.0
2019-02-04 13:05:00,43.15,43.17,43.14,43.17,14976.0,34.0124,34.0282,34.0046,34.0282,14976.0
2019-02-04 13:10:00,43.17,43.18,43.14,43.14,7903.5,34.0282,34.0361,34.0046,34.0046,7903.5
2019-02-04 13:15:00,43.15,43.18,43.15,43.18,16099.5,34.0124,34.0361,34.0124,34.0361,16099.5
2019-02-04 13:20:00,43.18,43.23,43.17,43.23,15117.0,34.0361,34.0755,34.0282,34.0755,15117.0
2019-02-04 13:25:00,43.23,43.23,43.2,43.21,15600.0,34.0755,34.0755,34.0519,34.0597,15600.0
2019-02-04 13:30:00,43.2,43.22,43.19,43.2,12750.0,34.0519,34.0676,34.044,34.0519,12750.0
2019-02-04 13:35:00,43.2,43.23,43.19,43.23,8100.0,34.0519,34.0755,34.044,34.0755,8100.0
2019-02-04 13:40:00,43.23,43.25,43.21,43.25,15586.5,34.0755,34.0913,34.0597,34.0913,15586.5
2019-02-04 13:45:00,43.24,43.31,43.24,43.3,15277.5,34.0834,34.1386,34.0834,34.1307,15277.5
2019-02-04 13:50:00,43.3,43.35,43.3,43.34,45103.5,34.1307,34.1701,34.1307,34.1622,45103.5
2019-02-04 13:55:00,43.35,43.39,43.34,43.37,27756.0,34.1701,34.2016,34.1622,34.1859,27756.0
2019-02-04 14:00:00,43.37,43.41,43.35,43.38,31507.5,34.1859,34.2174,34.1701,34.1937,31507.5
2019-02-04 14:05:00,43.38,43.42,43.37,43.42,21751.5,34.1937,34.2253,34.1859,34.2253,21751.5
2019-02-04 14:10:00,43.42,43.46,43.42,43.44,33405.0,34.2253,34.2568,34.2253,34.241,33405.0
2019-02-04 14:15:00,43.45,43.45,43.38,43.39,25548.0,34.2489,34.2489,34.1937,34.2016,25548.0
2019-02-04 14:20:00,43.39,43.41,43.38,43.41,29188.5,34.2016,34.2174,34.1937,34.2174,29188.5
2019-02-04 14:25:00,43.41,43.47,43.41,43.46,29391.0,34.2174,34.2647,34.2174,34.2568,29391.0
2019-02-04 14:30:00,43.45,43.49,43.41,43.43,34933.5,34.2489,34.2804,34.2174,34.2331,34933.5
2019-02-04 14:35:00,43.43,43.44,43.38,43.38,27727.5,34.2331,34.241,34.1937,34.1937,27727.5
2019-02-04 14:40:00,43.39,43.41,43.38,43.39,23509.5,34.2016,34.2174,34.1937,34.2016,23509.5
2019-02-04 14:45:00,43.39,43.4,43.33,43.33,33178.5,34.2016,34.2095,34.1543,34.1543,33178.5
2019-02-04 14:50:00,43.34,43.36,43.34,43.35,31218.0,34.1622,34.178,34.1622,34.1701,31218.0
2019-02-04 14:55:00,43.36,43.37,43.33,43.35,29683.5,34.178,34.1859,34.1543,34.1701,29683.5
2019-02-04 15:00:00,43.35,43.36,43.32,43.33,98538.0,34.1701,34.178,34.1464,34.1543,98538.0
2019-02-04 15:05:00,43.33,43.43,43.32,43.41,71866.5,34.1543,34.2331,34.1464,34.2174,71866.5
2019-02-04 15:10:00,43.41,43.41,43.37,43.37,32770.5,34.2174,34.2174,34.1859,34.1859,32770.5
2019-02-04 15:15:00,43.37,43.41,43.37,43.4,36306.0,34.1859,34.2174,34.1859,34.2095,36306.0
2019-02-04 15:20:00,43.4,43.42,43.39,43.41,35295.0,34.2095,34.2253,34.2016,34.2174,35295.0
2019-02-04 15:25:00,43.41,43.42,43.35,43.36,50865.0,34.2174,34.2253,34.1701,34.178,50865.0
2019-02-04 15:30:00,43.36,43.39,43.35,43.37,56166.0,34.178,34.2016,34.1701,34.1859,56166.0
2019-02-04 15:35:00,43.37,43.39,43.37,43.39,55822.5,34.1859,34.2016,34.1859,34.2016,55822.5
2019-02-04 15:40:00,43.39,43.43,43.38,43.41,67672.5,34.2016,34.2331,34.1937,34.2174,67672.5
2019-02-04 15:45:00,43.41,43.41,43.36,43.37,46132.5,34.2174,34.2174,34.178,34.1859,46132.5
2019-02-04 15:50:00,43.37,43.4,43.36,43.4,72054.0,34.1859,34.2095,34.178,34.2095,72054.0
2019-02-04 15:55:00,43.4,43.51,43.39,43.51,226110.0,34.2095,34.2962,34.2016,34.2962,226110.0
2019-02-05 09:30:00,43.57,43.67,43.35,43.4,31615.5,34.3435,34.4223,34.1701,34.2095,31615.5
2019-02-05 09:35:00,43.41,43.51,43.32,43.4,20419.5,34.2174,34.2962,34.1464,34.2095,20419.5
2019-02-05 09:40:00,43.41,43.47,43.31,43.35,17625.0,34.2174,34.2647,34.1386,34.1701,17625.0
2019-02-05 09:45:00,43.35,43.37,43.25,43.26,21810.0,34.1701,34.1859,34.0913,34.0991,21810.0
2019-02-05 09:50:00,43.26,43.32,43.19,43.31,21330.0,34.0991,34.1464,34.044,34.1386,21330.0
2019-02-05 09:55:00,43.31,43.45,43.27,43.42,19030.5,34.1386,34.2489,34.107,34.2253,19030.5
2019-02-05 10:00:00,43.42,43.46,43.38,43.43,22887.0,34.2253,34.2568,34.1937,34.2331,22887.0
2019-02-05 10:05:00,43.41,43.52,43.41,43.48,18165.0,34.2174,34.3041,34.2174,34.2726,18165.0
2019-02-05 10:10:00,43.47,43.51,43.44,43.47,26985.0,34.2647,34.2962,34.241,34.2647,26985.0
2019-02-05 10:15:00,43.47,43.48,43.41,43.41,20260.5,34.2647,34.2726,34.2174,34.2174,20260.5
2019-02-05 10:20:00,43.42,43.44,43.39,43.39,19612.5,34.2253,34.241,34.2016,34.2016,19612.5
2019-02-05 10:25:00,43.39,43.45,43.39,43.43,18487.5,34.2016,34.2489,34.2016,34.2331,18487.5
2019-02-05 10:30:00,43.44,43.53,43.43,43.52,18687.0,34.241,34.312,34.2331,34.3041,18687.0
2019-02-05 10:35:00,43.51,43.55,43.45,43.48,15822.0,34.2962,34.3277,34.2489,34.2726,15822.0
2019-02-05 10:40:00,43.49,43.54,43.49,43.53,17275.5,34.2804,34.3199,34.2804,34.312,17275.5
2019-02-05 10:45:00,43.53,43.54,43.46,43.47,16771.5,34.312,34.3199,34.2568,34.2647,16771.5
2019-02-05 10:50:00,43.47,43.51,43.46,43.46,33000.0,34.2647,34.2962,34.2568,34.2568,33000.0
2019-02-05 10:55:00,43.45,43.46,43.43,43.46,22611.0,34.2489,34.2568,34.2331,34.2568,22611.0
2019-02-05 11:00:00,43.46,43.47,43.44,43.45,26076.0,34.2568,34.2647,34.241,34.2489,26076.0
2019-02-05 11:05:00,43.44,43.46,43.42,43.44,25740.0,34.241,34.2568,34.2253,34.241,25740.0
2019-02-05 11:10:00,43.44,43.45,43.33,43.33,30883.5,34.241,34.2489,34.1543,34.1543,30883.5
2019-02-05 11:15:00,43.33,43.39,43.32,43.37,36210.0,34.1543,34.2016,34.1464,34.1859,36210.0
2019-02-05 11:20:00,43.37,43.38,43.32,43.35,29628.0,34.1859,34.1937,34.1464,34.1701,29628.0
2019-02-05 11:25:00,43.35,43.35,43.32,43.33,22900.5,34.1701,34.1701,34.1464,34.1543,22900.5
2019-02-05 11:30:00,43.33,43.34,43.31,43.33,42300.0,34.1543,34.1622,34.1386,34.1543,42300.0
2019-02-05 11:35:00,43.33,43.34,43.31,43.31,27489.0,34.1543,34.1622,34.1386,34.1386,27489.0
2019-02-05 11:40:00,43.31,43.33,43.31,43.31,22699.5,34.1386,34.1543,34.1386,34.1386,22699.5
2019-02-05 11:45:00,43.3,43.31,43.25,43.26,18366.0,34.1307,34.1386,34.0913,34.0991,18366.0
2019-02-05 11:50:00,43.26,43.27,43.15,43.23,48096.0,34.0991,34.107,34.0124,34.0755,48096.0
2019-02-05 11:55:00,43.24,43.34,43.23,43.3,16974.0,34.0834,34.1622,34.0755,34.1307,16974.0
2019-02-05 12:00:00,43.32,43.35,43.29,43.33,14463.0,34.1464,34.1701,34.1228,34.1543,14463.0
2019-02-05 12:05:00,43.33,43.33,43.3,43.3,14767.5,34.1543,34.1543,34.1307,34.1307,14767.5
2019-02-05 12:10:00,43.3,43.32,43.28,43.31,12954.0,34.1307,34.1464,34.1149,34.1386,12954.0
2019-02-05 12:15:00,43.31,43.32,43.27,43.27,41967.0,34.1386,34.1464,34.107,34.107,41967.0
2019-02-05 12:20:00,43.25,43.3,43.25,43.3,13786.5,34.0913,34.1307,34.0913,34.1307,13786.5
2019-02-05 12:25:00,43.3,43.31,43.29,43.31,17800.5,34.1307,34.1386,34.1228,34.1386,17800.5
2019-02-05 12:30:00,43.31,43.31,43.29,43.3,18076.5,34.1386,34.1386,34.1228,34.1307,18076.5
2019-02-05 12:35:00,43.3,43.35,43.28,43.34,14121.0,34.1307,34.1701,34.1149,34.1622,14121.0
2019-02-05 12:40:00,43.34,43.37,43.33,43.35,11017.5,34.1622,34.1859,34.1543,34.1701,11017.5
2019-02-05 12:45:00,43.35,43.38,43.35,43.37,11787.0,34.1701,34.1937,34.1701,34.1859,11787.0
2019-02-05 12:50:00,43.37,43.39,43.33,43.33,17488.5,34.1859,34.2016,34.1543,34.1543,17488.5
2019-02-05 12:55:00,43.33,43.37,43.33,43.34,16716.0,34.1543,34.1859,34.1543,34.1622,16716.0
2019-02-05 13:00:00,43.34,43.36,43.33,43.35,12579.0,34.1622,34.178,34.1543,34.1701,12579.0
2019-02-05 13:05:00,43.36,43.36,43.33,43.33,11484.0,34.178,34.178,34.1543,34.1543,11484.0
2019-02-05 13:10:00,43.33,43.35,43.33,43.33,10261.5,34.1543,34.1701,34.1543,34.1543,10261.5
2019-02-05 13:15:00,43.33,43.37,43.33,43.37,9870.0,34.1543,34.1859,34.1543,34.1859,9870.0
2019-02-05 13:20:00,43.37,43.41,43.37,43.41,10288.5,34.1859,34.2174,34.1859,34.2174,10288.5
2019-02-05 13:25:00,43.41,43.44,43.41,43.43,14238.0,34.2174,34.241,34.2174,34.2331,14238.0
2019-02-05 13:30:00,43.41,43.43,43.41,43.41,12616.5,34.2174,34.2331,34.2174,34.2174,12616.5
2019-02-05 13:35:00,43.41,43.42,43.39,43.41,13558.5,34.2174,34.2253,34.2016,34.2174,13558.5
2019-02-05 13:40:00,43.41,43.42,43.4,43.41,8424.0,34.2174,34.2253,34.2095,34.2174,8424.0
2019-02-05 13:45:00,43.4,43.43,43.39,43.42,15132.0,34.2095,34.2331,34.2016,34.2253,15132.0
2019-02-05 13:50:00,43.42,43.43,43.41,43.42,11401.5,34.2253,34.2331,34.2174,34.2253,11401.5
2019-02-05 13:55:00,43.42,43.46,43.42,43.45,9532.5,34.2253,34.2568,34.2253,34.2489,9532.5
2019-02-05 14:00:00,43.45,43.49,43.44,43.47,15667.5,34.2489,34.2804,34.241,34.2647,15667.5
2019-02-05 14:05:00,43.47,43.53,43.47,43.52,13504.5,34.2647,34.312,34.2647,34.3041,13504.5
2019-02-05 14:10:00,43.52,43.53,43.48,43.53,13956.0,34.3041,34.312,34.2726,34.312,13956.0
2019-02-05 14:15:00,43.54,43.54,43.49,43.51,23392.5,34.3199,34.3199,34.2804,34.2962,23392.5
2019-02-05 14:20:00,43.51,43.52,43.49,43.5,26856.0,34.2962,34.3041,34.2804,34.2883,26856.0
2019-02-05 14:25:00,43.5,43.5,43.45,43.45,13224.0,34.2883,34.2883,34.2489,34.2489,13224.0
2019-02-05 14:30:00,43.46,43.49,43.46,43.49,17925.0,34.2568,34.2804,34.2568,34.2804,17925.0
2019-02-05 14:35:00,43.48,43.5,43.47,43.49,11250.0,34.2726,34.2883,34.2647,34.2804,11250.0
2019-02-05 14:40:00,43.49,43.51,43.47,43.49,15900.0,34.2804,34.2962,34.2647,34.2804,15900.0
2019-02-05 14:45:00,43.49,43.54,43.48,43.54,14799.0,34.2804,34.3199,34.2726,34.3199,14799.0
2019-02-05 14:50:00,43.53,43.54,43.52,43.53,19377.0,34.312,34.3199,34.3041,34.312,19377.0
2019-02-05 14:55:00,43.53,43.55,43.53,43.55,14152.5,34.312,34.3277,34.312,34.3277,14152.5
2019-02-05 15:00:00,43.56,43.57,43.55,43.55,20116.5,34.3356,34.3435,34.3277,34.3277,20116.5
2019-02-05 15:05:00,43.55,43.57,43.53,43.57,28683.0,34.3277,34.3435,34.312,34.3435,28683.0
2019-02-05 15:10:00,43.57,43.57,43.53,43.55,37341.0,34.3435,34.3435,34.312,34.3277,37341.0
2019-02-05 15:15:00,43.55,43.58,43.55,43.57,17002.5,34.3277,34.3514,34.3277,34.3435,17002.5
2019-02-05 15:20:00,43.56,43.59,43.55,43.57,26397.0,34.3356,34.3593,34.3277,34.3435,26397.0
2019-02-05 15:25:00,43.57,43.6,43.56,43.56,55036.5,34.3435,34.3671,34.3356,34.3356,55036.5
2019-02-05 15:30:00,43.56,43.57,43.53,43.53,44908.5,34.3356,34.3435,34.312,34.312,44908.5
2019-02-05 15:35:00,43.53,43.54,43.51,43.54,34429.5,34.312,34.3199,34.2962,34.3199,34429.5
2019-02-05 15:40:00,43.54,43.57,43.53,43.55,53817.0,34.3199,34.3435,34.312,34.3277,53817.0
2019-02-05 15:45:00,43.56,43.58,43.55,43.58,41517.0,34.3356,34.3514,34.3277,34.3514,41517.0
2019-02-05 15:50:00,43.57,43.63,43.57,43.63,85173.0,34.3435,34.3908,34.3435,34.3908,85173.0
2019-02-05 15:55:00,43.63,43.74,43.63,43.72,438363.0,34.3908,34.4775,34.3908,34.4617,438363.0
2019-02-06 09:30:00,43.3,43.41,43.13,43.23,77724.0,34.1307,34.2174,33.9967,34.0755,77724.0
2019-02-06 09:35:00,43.25,43.28,43.01,43.03,42682.5,34.0913,34.1149,33.9021,33.9179,42682.5
2019-02-06 09:40:00,43.03,43.2,42.97,43.16,45507.0,33.9179,34.0519,33.8706,34.0203,45507.0
2019-02-06 09:45:00,43.16,43.36,43.16,43.29,20550.0,34.0203,34.178,34.0203,34.1228,20550.0
2019-02-06 09:50:00,43.31,43.47,43.25,43.45,20928.0,34.1386,34.2647,34.0913,34.2489,20928.0
2019-02-06 09:55:00,43.47,43.55,43.46,43.53,11056.5,34.2647,34.3277,34.2568,34.312,11056.5
2019-02-06 10:00:00,43.54,43.58,43.46,43.57,26568.0,34.3199,34.3514,34.2568,34.3435,26568.0
2019-02-06 10:05:00,43.57,43.61,43.47,43.5,45865.5,34.3435,34.375,34.2647,34.2883,45865.5
2019-02-06 10:10:00,43.48,43.48,43.41,43.43,36843.0,34.2726,34.2726,34.2174,34.2331,36843.0
2019-02-06 10:15:00,43.43,43.45,43.35,43.4,53934.0,34.2331,34.2489,34.1701,34.2095,53934.0
2019-02-06 10:20:00,43.41,43.46,43.4,43.46,48187.5,34.2174,34.2568,34.2095,34.2568,48187.5
2019-02-06 10:25:00,43.47,43.56,43.46,43.52,29337.0,34.2647,34.3356,34.2568,34.3041,29337.0
2019-02-06 10:30:00,43.51,43.57,43.47,43.55,18450.0,34.2962,34.3435,34.2647,34.3277,18450.0
2019-02-06 10:35:00,43.55,43.68,43.55,43.66,22623.0,34.3277,34.4302,34.3277,34.4144,22623.0
2019-02-06 10:40:00,43.65,43.7,43.59,43.66,22431.0,34.4066,34.446,34.3593,34.4144,22431.0
2019-02-06 10:45:00,43.65,43.8,43.65,43.77,24948.0,34.4066,34.5248,34.4066,34.5011,24948.0
2019-02-06 10:50:00,43.77,43.83,43.74,43.8,29775.0,34.5011,34.5484,34.4775,34.5248,29775.0
2019-02-06 10:55:00,43.83,43.85,43.81,43.84,16560.0,34.5484,34.5642,34.5327,34.5563,16560.0
2019-02-06 11:00:00,43.84,43.88,43.82,43.88,15339.0,34.5563,34.5879,34.5406,34.5879,15339.0
2019-02-06 11:05:00,43.89,43.92,43.85,43.9,24481.5,34.5957,34.6194,34.5642,34.6036,24481.5
2019-02-06 11:10:00,43.89,43.9,43.79,43.8,35224.5,34.5957,34.6036,34.5169,34.5248,35224.5
2019-02-06 11:15:00,43.8,43.85,43.7,43.71,22377.0,34.5248,34.5642,34.446,34.4539,22377.0
2019-02-06 11:20:00,43.71,43.75,43.69,43.73,46779.0,34.4539,34.4854,34.4381,34.4696,46779.0
2019-02-06 11:25:00,43.73,43.75,43.66,43.74,58369.5,34.4696,34.4854,34.4144,34.4775,58369.5
2019-02-06 11:30:00,43.76,43.77,43.69,43.69,18064.5,34.4933,34.5011,34.4381,34.4381,18064.5
2019-02-06 11:35:00,43.68,43.75,43.67,43.75,16209.0,34.4302,34.4854,34.4223,34.4854,16209.0
2019-02-06 11:40:00,43.74,43.79,43.7,43.77,17028.0,34.4775,34.5169,34.446,34.5011,17028.0
2019-02-06 11:45:00,43.78,43.83,43.75,43.76,12018.0,34.509,34.5484,34.4854,34.4933,12018.0
2019-02-06 11:50:00,43.75,43.77,43.73,43.76,13638.0,34.4854,34.5011,34.4696,34.4933,13638.0
2019-02-06 11:55:00,43.77,43.78,43.71,43.77,23095.5,34.5011,34.509,34.4539,34.5011,23095.5
2019-02-06 12:00:00,43.76,43.8,43.75,43.78,11929.5,34.4933,34.5248,34.4854,34.509,11929.5
2019-02-06 12:05:00,43.77,43.81,43.72,43.72,13294.5,34.5011,34.5327,34.4617,34.4617,13294.5
2019-02-06 12:10:00,43.73,43.75,43.72,43.73,13254.0,34.4696,34.4854,34.4617,34.4696,13254.0
2019-02-06 12:15:00,43.73,43.75,43.69,43.73,62565.0,34.4696,34.4854,34.4381,34.4696,62565.0
2019-02-06 12:20:00,43.73,43.78,43.73,43.77,18033.0,34.4696,34.509,34.4696,34.5011,18033.0
2019-02-06 12:25:00,43.79,43.82,43.79,43.79,10801.5,34.5169,34.5406,34.5169,34.5169,10801.5
2019-02-06 12:30:00,43.78,43.81,43.78,43.81,11037.0,34.509,34.5327,34.509,34.5327,11037.0
2019-02-06 12:35:00,43.81,43.87,43.77,43.79,132453.0,34.5327,34.58,34.5011,34.5169,132453.0
2019-02-06 12:40:00,43.79,43.83,43.78,43.79,15007.5,34.5169,34.5484,34.509,34.5169,15007.5
2019-02-06 12:45:00,43.78,43.8,43.75,43.79,20454.0,34.509,34.5248,34.4854,34.5169,20454.0
2019-02-06 12:50:00,43.79,43.81,43.77,43.77,11008.5,34.5169,34.5327,34.5011,34.5011,11008.5
2019-02-06 12:55:00,43.77,43.81,43.75,43.77,28947.0,34.5011,34.5327,34.4854,34.5011,28947.0
2019-02-06 13:00:00,43.77,43.81,43.77,43.77,7141.5,34.5011,34.5327,34.5011,34.5011,7141.5
2019-02-06 13:05:00,43.77,43.79,43.76,43.77,11563.5,34.5011,34.5169,34.4933,34.5011,11563.5
2019-02-06 13:10:00,43.77,43.77,43.75,43.76,12409.5,34.5011,34.5011,34.4854,34.4933,12409.5
2019-02-06 13:15:00,43.76,43.79,43.75,43.78,32712.0,34.4933,34.5169,34.4854,34.509,32712.0
2019-02-06 13:20:00,43.78,43.79,43.77,43.78,12357.0,34.509,34.5169,34.5011,34.509,12357.0
2019-02-06 13:25:00,43.78,43.81,43.78,43.8,12325.5,34.509,34.5327,34.509,34.5248,12325.5
2019-02-06 13:30:00,43.8,43.83,43.79,43.81,18927.0,34.5248,34.5484,34.5169,34.5327,18927.0
2019-02-06 13:35:00,43.81,43.84,43.8,43.8,26995.5,34.5327,34.5563,34.5248,34.5248,26995.5
2019-02-06 13:40:00,43.8,43.83,43.79,43.83,14656.5,34.5248,34.5484,34.5169,34.5484,14656.5
2019-02-06 13:45:00,43.82,43.83,43.81,43.81,13650.0,34.5406,34.5484,34.5327,34.5327,13650.0
2019-02-06 13:50:00,43.82,43.83,43.77,43.77,31735.5,34.5406,34.5484,34.5011,34.5011,31735.5
2019-02-06 13:55:00,43.76,43.76,43.73,43.73,12153.0,34.4933,34.4933,34.4696,34.4696,12153.0
2019-02-06 14:00:00,43.73,43.74,43.69,43.73,24931.5,34.4696,34.4775,34.4381,34.4696,24931.5
2019-02-06 14:05:00,43.73,43.77,43.73,43.75,30672.0,34.4696,34.5011,34.4696,34.4854,30672.0
2019-02-06 14:10:00,43.75,43.78,43.75,43.77,15120.0,34.4854,34.509,34.4854,34.5011,15120.0
2019-02-06 14:15:00,43.77,43.77,43.73,43.75,19695.0,34.5011,34.5011,34.4696,34.4854,19695.0
2019-02-06 14:20:00,43.75,43.79,43.75,43.79,18511.5,34.4854,34.5169,34.4854,34.5169,18511.5
2019-02-06 14:25:00,43.79,43.79,43.76,43.78,23298.0,34.5169,34.5169,34.4933,34.509,23298.0
2019-02-06 14:30:00,43.78,43.81,43.77,43.79,17298.0,34.509,34.5327,34.5011,34.5169,17298.0
2019-02-06 14:35:00,43.79,43.81,43.78,43.79,15256.5,34.5169,34.5327,34.509,34.5169,15256.5
2019-02-06 14:40:00,43.79,43.83,43.77,43.82,21148.5,34.5169,34.5484,34.5011,34.5406,21148.5
2019-02-06 14:45:00,43.81,43.83,43.8,43.82,21076.5,34.5327,34.5484,34.5248,34.5406,21076.5
2019-02-06 14:50:00,43.82,43.85,43.81,43.81,13570.5,34.5406,34.5642,34.5327,34.5327,13570.5
2019-02-06 14:55:00,43.81,43.85,43.81,43.83,14149.5,34.5327,34.5642,34.5327,34.5484,14149.5
2019-02-06 15:00:00,43.84,43.86,43.83,43.83,16150.5,34.5563,34.5721,34.5484,34.5484,16150.5
2019-02-06 15:05:00,43.83,43.88,43.83,43.87,18456.0,34.5484,34.5879,34.5484,34.58,18456.0
2019-02-06 15:10:00,43.88,43.89,43.86,43.88,23877.0,34.5879,34.5957,34.5721,34.5879,23877.0
2019-02-06 15:15:00,43.88,43.89,43.81,43.83,72115.5,34.5879,34.5957,34.5327,34.5484,72115.5
2019-02-06 15:20:00,43.83,43.89,43.83,43.88,22647.0,34.5484,34.5957,34.5484,34.5879,22647.0
2019-02-06 15:25:00,43.88,43.89,43.85,43.86,57826.5,34.5879,34.5957,34.5642,34.5721,57826.5
2019-02-06 15:30:00,43.86,43.87,43.81,43.81,27639.0,34.5721,34.58,34.5327,34.5327,27639.0
2019-02-06 15:35:00,43.81,43.81,43.78,43.81,33055.5,34.5327,34.5327,34.509,34.5327,33055.5
2019-02-06 15:40:00,43.8,43.81,43.79,43.79,30246.0,34.5248,34.5327,34.5169,34.5169,30246.0
2019-02-06 15:45:00,43.79,43.79,43.73,43.78,53089.5,34.5169,34.5169,34.4696,34.509,53089.5
2019-02-06 15:50:00,43.78,43.79,43.76,43.77,50062.5,34.509,34.5169,34.4933,34.5011,50062.5
2019-02-06 15:55:00,43.76,43.76,43.69,43.72,128559.0,34.4933,34.4933,34.4381,34.4617,128559.0
2019-02-07 09:30:00,43.82,43.82,43.45,43.51,58348.5,34.5406,34.5406,34.2489,34.2962,58348.5
2019-02-07 09:35:00,43.47,43.59,43.41,43.53,13818.0,34.2647,34.3593,34.2174,34.312,13818.0
2019-02-07 09:40:00,43.53,43.67,43.49,43.59,17296.5,34.312,34.4223,34.2804,34.3593,17296.5
2019-02-07 09:45:00,43.56,43.67,43.55,43.65,20617.5,34.3356,34.4223,34.3277,34.4066,20617.5
2019-02-07 09:50:00,43.66,43.76,43.66,43.71,16282.5,34.4144,34.4933,34.4144,34.4539,16282.5
2019-02-07 09:55:00,43.7,43.81,43.67,43.79,44040.0,34.446,34.5327,34.4223,34.5169,44040.0
2019-02-07 10:00:00,43.8,43.8,43.6,43.63,33634.5,34.5248,34.5248,34.3671,34.3908,33634.5
2019-02-07 10:05:00,43.63,43.68,43.59,43.67,62959.5,34.3908,34.4302,34.3593,34.4223,62959.5
2019-02-07 10:10:00,43.71,43.91,43.7,43.89,20334.0,34.4539,34.6115,34.446,34.5957,20334.0
2019-02-07 10:15:00,43.89,43.91,43.85,43.87,16771.5,34.5957,34.6115,34.5642,34.58,16771.5
2019-02-07 10:20:00,43.87,43.95,43.87,43.95,60699.0,34.58,34.643,34.58,34.643,60699.0
2019-02-07 10:25:00,43.96,44.01,43.93,43.99,99030.0,34.6509,34.6903,34.6273,34.6746,99030.0
2019-02-07 10:30:00,43.99,43.99,43.92,43.97,142708.5,34.6746,34.6746,34.6194,34.6588,142708.5
2019-02-07 10:35:00,43.98,44.0,43.94,43.97,12415.5,34.6667,34.6824,34.6351,34.6588,12415.5
2019-02-07 10:40:00,43.96,44.01,43.95,44.01,30687.0,34.6509,34.6903,34.643,34.6903,30687.0
2019-02-07 10:45:00,43.99,44.05,43.97,44.03,31795.5,34.6746,34.7219,34.6588,34.7061,31795.5
2019-02-07 10:50:00,44.03,44.03,43.87,43.91,143274.0,34.7061,34.7061,34.58,34.6115,143274.0
2019-02-07 10:55:00,43.9,43.9,43.81,43.85,15711.0,34.6036,34.6036,34.5327,34.5642,15711.0
2019-02-07 11:00:00,43.85,43.86,43.77,43.77,52950.0,34.5642,34.5721,34.5011,34.5011,52950.0
2019-02-07 11:05:00,43.77,43.8,43.72,43.73,21427.5,34.5011,34.5248,34.4617,34.4696,21427.5
2019-02-07 11:10:00,43.72,43.75,43.68,43.7,14638.5,34.4617,34.4854,34.4302,34.446,14638.5
2019-02-07 11:15:00,43.69,43.73,43.68,43.69,17121.0,34.4381,34.4696,34.4302,34.4381,17121.0
2019-02-07 11:20:00,43.68,43.69,43.63,43.69,19789.5,34.4302,34.4381,34.3908,34.4381,19789.5
2019-02-07 11:25:00,43.69,43.75,43.68,43.74,45411.0,34.4381,34.4854,34.4302,34.4775,45411.0
2019-02-07 11:30:00,43.74,43.74,43.52,43.57,72211.5,34.4775,34.4775,34.3041,34.3435,72211.5
2019-02-07 11:35:00,43.58,43.67,43.52,43.67,47527.5,34.3514,34.4223,34.3041,34.4223,47527.5
2019-02-07 11:40:00,43.66,43.72,43.64,43.67,97119.0,34.4144,34.4617,34.3987,34.4223,97119.0
2019-02-07 11:45:00,43.67,43.67,43.61,43.61,13575.0,34.4223,34.4223,34.375,34.375,13575.0
2019-02-07 11:50:00,43.6,43.65,43.53,43.57,18600.0,34.3671,34.4066,34.312,34.3435,18600.0
2019-02-07 11:55:00,43.57,43.64,43.57,43.57,15556.5,34.3435,34.3987,34.3435,34.3435,15556.5
2019-02-07 12:00:00,43.56,43.58,43.52,43.55,22410.0,34.3356,34.3514,34.3041,34.3277,22410.0
2019-02-07 12:05:00,43.55,43.65,43.53,43.65,106294.5,34.3277,34.4066,34.312,34.4066,106294.5
2019-02-07 12:10:00,43.64,43.69,43.63,43.65,30925.5,34.3987,34.4381,34.3908,34.4066,30925.5
2019-02-07 12:15:00,43.65,43.65,43.59,43.63,13854.0,34.4066,34.4066,34.3593,34.3908,13854.0
2019-02-07 12:20:00,43.63,43.65,43.61,43.63,26545.5,34.3908,34.4066,34.375,34.3908,26545.5
2019-02-07 12:25:00,43.63,43.63,43.57,43.57,12666.0,34.3908,34.3908,34.3435,34.3435,12666.0
2019-02-07 12:30:00,43.57,43.61,43.57,43.61,20512.5,34.3435,34.375,34.3435,34.375,20512.5
2019-02-07 12:35:00,43.62,43.67,43.6,43.67,16285.5,34.3829,34.4223,34.3671,34.4223,16285.5
2019-02-07 12:40:00,43.67,43.67,43.6,43.6,12150.0,34.4223,34.4223,34.3671,34.3671,12150.0
2019-02-07 12:45:00,43.59,43.62,43.55,43.59,15672.0,34.3593,34.3829,34.3277,34.3593,15672.0
2019-02-07 12:50:00,43.59,43.6,43.56,43.57,12003.0,34.3593,34.3671,34.3356,34.3435,12003.0
2019-02-07 12:55:00,43.58,43.64,43.58,43.62,26116.5,34.3514,34.3987,34.3514,34.3829,26116.5
2019-02-07 13:00:00,43.63,43.79,43.63,43.79,16618.5,34.3908,34.5169,34.3908,34.5169,16618.5
2019-02-07 13:05:00,43.79,43.85,43.79,43.83,28591.5,34.5169,34.5642,34.5169,34.5484,28591.5
2019-02-07 13:10:00,43.83,43.84,43.79,43.8,16036.5,34.5484,34.5563,34.5169,34.5248,16036.5
2019-02-07 13:15:00,43.81,43.82,43.77,43.8,14625.0,34.5327,34.5406,34.5011,34.5248,14625.0
2019-02-07 13:20:00,43.81,43.85,43.79,43.84,13884.0,34.5327,34.5642,34.5169,34.5563,13884.0
2019-02-07 13:25:00,43.84,43.87,43.81,43.85,17170.5,34.5563,34.58,34.5327,34.5642,17170.5
2019-02-07 13:30:00,43.85,43.89,43.83,43.87,16285.5,34.5642,34.5957,34.5484,34.58,16285.5
2019-02-07 13:35:00,43.88,43.91,43.87,43.89,14149.5,34.5879,34.6115,34.58,34.5957,14149.5
2019-02-07 13:40:00,43.89,43.89,43.85,43.85,9759.0,34.5957,34.5957,34.5642,34.5642,9759.0
2019-02-07 13:45:00,43.84,43.85,43.77,43.79,24465.0,34.5563,34.5642,34.5011,34.5169,24465.0
2019-02-07 13:50:00,43.78,43.8,43.75,43.77,23682.0,34.509,34.5248,34.4854,34.5011,23682.0
2019-02-07 13:55:00,43.77,43.79,43.75,43.75,29407.5,34.5011,34.5169,34.4854,34.4854,29407.5
2019-02-07 14:00:00,43.75,43.75,43.69,43.73,24478.5,34.4854,34.4854,34.4381,34.4696,24478.5
2019-02-07 14:05:00,43.72,43.73,43.69,43.73,34690.5,34.4617,34.4696,34.4381,34.4696,34690.5
2019-02-07 14:10:00,43.73,43.74,43.7,43.74,30255.0,34.4696,34.4775,34.446,34.4775,30255.0
2019-02-07 14:15:00,43.73,43.73,43.65,43.71,49471.5,34.4696,34.4696,34.4066,34.4539,49471.5
2019-02-07 14:20:00,43.71,43.82,43.7,43.81,25992.0,34.4539,34.5406,34.446,34.5327,25992.0
2019-02-07 14:25:00,43.81,43.89,43.81,43.89,27661.5,34.5327,34.5957,34.5327,34.5957,27661.5
2019-02-07 14:30:00,43.89,43.9,43.83,43.84,27648.0,34.5957,34.6036,34.5484,34.5563,27648.0
2019-02-07 14:35:00,43.84,43.87,43.81,43.84,20208.0,34.5563,34.58,34.5327,34.5563,20208.0
2019-02-07 14:40:00,43.83,43.83,43.79,43.8,23250.0,34.5484,34.5484,34.5169,34.5248,23250.0
2019-02-07 14:45:00,43.79,43.83,43.75,43.77,17023.5,34.5169,34.5484,34.4854,34.5011,17023.5
2019-02-07 14:50:00,43.76,43.82,43.75,43.81,21114.0,34.4933,34.5406,34.4854,34.5327,21114.0
2019-02-07 14:55:00,43.82,43.83,43.78,43.79,19830.0,34.5406,34.5484,34.509,34.5169,19830.0
2019-02-07 15:00:00,43.79,43.85,43.79,43.8,27096.0,34.5169,34.5642,34.5169,34.5248,27096.0
2019-02-07 15:05:00,43.8,43.81,43.77,43.79,35740.5,34.5248,34.5327,34.5011,34.5169,35740.5
2019-02-07 15:10:00,43.8,43.83,43.77,43.82,36609.0,34.5248,34.5484,34.5011,34.5406,36609.0
2019-02-07 15:15:00,43.82,43.84,43.76,43.77,36732.0,34.5406,34.5563,34.4933,34.5011,36732.0
2019-02-07 15:20:00,43.77,43.81,43.72,43.81,39325.5,34.5011,34.5327,34.4617,34.5327,39325.5
2019-02-07 15:25:00,43.82,43.85,43.77,43.85,34386.0,34.5406,34.5642,34.5011,34.5642,34386.0
2019-02-07 15:30:00,43.85,43.85,43.74,43.75,40531.5,34.5642,34.5642,34.4775,34.4854,40531.5
2019-02-07 15:35:00,43.75,43.8,43.73,43.79,41668.5,34.4854,34.5248,34.4696,34.5169,41668.5
2019-02-07 15:40:00,43.8,43.9,43.8,43.86,59796.0,34.5248,34.6036,34.5248,34.5721,59796.0
2019-02-07 15:45:00,43.85,43.89,43.85,43.87,48939.0,34.5642,34.5957,34.5642,34.58,48939.0
2019-02-07 15:50:00,43.87,43.95,43.87,43.94,73684.5,34.58,34.643,34.58,34.6351,73684.5
2019-02-07 15:55:00,43.94,43.95,43.89,43.95,199377.0,34.6351,34.643,34.5957,34.643,199377.0
2019-02-08 09:30:00,43.75,43.91,43.75,43.83,49936.5,34.4854,34.6115,34.4854,34.5484,49936.5
2019-02-08 09:35:00,43.83,43.83,43.74,43.75,7488.0,34.5484,34.5484,34.4775,34.4854,7488.0
2019-02-08 09:40:00,43.83,43.91,43.69,43.73,11872.5,34.5484,34.6115,34.4381,34.4696,11872.5
2019-02-08 09:45:00,43.77,43.77,43.55,43.6,49149.0,34.5011,34.5011,34.3277,34.3671,49149.0
2019-02-08 09:50:00,43.59,43.73,43.59,43.63,21145.5,34.3593,34.4696,34.3593,34.3908,21145.5
2019-02-08 09:55:00,43.65,43.68,43.53,43.54,10575.0,34.4066,34.4302,34.312,34.3199,10575.0
2019-02-08 10:00:00,43.53,43.6,43.49,43.49,14467.5,34.312,34.3671,34.2804,34.2804,14467.5
2019-02-08 10:05:00,43.49,43.58,43.49,43.53,11518.5,34.2804,34.3514,34.2804,34.312,11518.5
2019-02-08 10:10:00,43.5,43.52,43.37,43.38,21672.0,34.2883,34.3041,34.1859,34.1937,21672.0
2019-02-08 10:15:00,43.41,43.46,43.34,43.34,13363.5,34.2174,34.2568,34.1622,34.1622,13363.5
2019-02-08 10:20:00,43.33,43.35,43.3,43.33,25813.5,34.1543,34.1701,34.1307,34.1543,25813.5
2019-02-08 10:25:00,43.32,43.46,43.32,43.43,16189.5,34.1464,34.2568,34.1464,34.2331,16189.5
2019-02-08 10:30:00,43.43,43.55,43.42,43.52,15081.0,34.2331,34.3277,34.2253,34.3041,15081.0
2019-02-08 10:35:00,43.5,43.5,43.45,43.47,7972.5,34.2883,34.2883,34.2489,34.2647,7972.5
2019-02-08 10:40:00,43.5,43.59,43.5,43.51,7207.5,34.2883,34.3593,34.2883,34.2962,7207.5
2019-02-08 10:45:00,43.52,43.54,43.5,43.51,6403.5,34.3041,34.3199,34.2883,34.2962,6403.5
2019-02-08 10:50:00,43.53,43.55,43.43,43.43,12012.0,34.312,34.3277,34.2331,34.2331,12012.0
2019-02-08 10:55:00,43.4,43.5,43.4,43.5,8877.0,34.2095,34.2883,34.2095,34.2883,8877.0
2019-02-08 11:00:00,43.5,43.51,43.42,43.43,12328.5,34.2883,34.2962,34.2253,34.2331,12328.5
2019-02-08 11:05:00,43.44,43.47,43.41,43.45,14391.0,34.241,34.2647,34.2174,34.2489,14391.0
2019-02-08 11:10:00,43.46,43.47,43.41,43.47,5989.5,34.2568,34.2647,34.2174,34.2647,5989.5
2019-02-08 11:15:00,43.47,43.51,43.43,43.45,9363.0,34.2647,34.2962,34.2331,34.2489,9363.0
2019-02-08 11:20:00,43.46,43.56,43.45,43.54,4989.0,34.2568,34.3356,34.2489,34.3199,4989.0
2019-02-08 11:25:00,43.55,43.55,43.51,43.51,6028.5,34.3277,34.3277,34.2962,34.2962,6028.5
2019-02-08 11:30:00,43.51,43.53,43.45,43.46,12750.0,34.2962,34.312,34.2489,34.2568,12750.0
2019-02-08 11:35:00,43.45,43.5,43.45,43.49,9360.0,34.2489,34.2883,34.2489,34.2804,9360.0
2019-02-08 11:40:00,43.49,43.53,43.47,43.52,19653.0,34.2804,34.312,34.2647,34.3041,19653.0
2019-02-08 11:45:00,43.53,43.55,43.43,43.47,14734.5,34.312,34.3277,34.2331,34.2647,14734.5
2019-02-08 11:50:00,43.5,43.54,43.46,43.54,11395.5,34.2883,34.3199,34.2568,34.3199,11395.5
2019-02-08 11:55:00,43.53,43.6,43.53,43.59,6150.0,34.312,34.3671,34.312,34.3593,6150.0
2019-02-08 12:00:00,43.61,43.63,43.58,43.59,7650.0,34.375,34.3908,34.3514,34.3593,7650.0
2019-02-08 12:05:00,43.6,43.62,43.57,43.57,8550.0,34.3671,34.3829,34.3435,34.3435,8550.0
2019-02-08 12:10:00,43.56,43.59,43.54,43.55,6450.0,34.3356,34.3593,34.3199,34.3277,6450.0
2019-02-08 12:15:00,43.59,43.6,43.57,43.59,8700.0,34.3593,34.3671,34.3435,34.3593,8700.0
2019-02-08 12:20:00,43.58,43.61,43.57,43.58,13570.5,34.3514,34.375,34.3435,34.3514,13570.5
2019-02-08 12:25:00,43.58,43.63,43.58,43.61,12955.5,34.3514,34.3908,34.3514,34.375,12955.5
2019-02-08 12:30:00,43.61,43.68,43.61,43.64,26703.0,34.375,34.4302,34.375,34.3987,26703.0
2019-02-08 12:35:00,43.65,43.67,43.63,43.66,8067.0,34.4066,34.4223,34.3908,34.4144,8067.0
2019-02-08 12:40:00,43.67,43.73,43.67,43.73,16440.0,34.4223,34.4696,34.4223,34.4696,16440.0
2019-02-08 12:45:00,43.73,43.77,43.73,43.75,12450.0,34.4696,34.5011,34.4696,34.4854,12450.0
2019-02-08 12:50:00,43.75,43.75,43.7,43.71,19501.5,34.4854,34.4854,34.446,34.4539,19501.5
2019-02-08 12:55:00,43.71,43.72,43.67,43.67,21225.0,34.4539,34.4617,34.4223,34.4223,21225.0
2019-02-08 13:00:00,43.68,43.71,43.67,43.69,7650.0,34.4302,34.4539,34.4223,34.4381,7650.0
2019-02-08 13:05:00,43.69,43.69,43.66,43.68,8400.0,34.4381,34.4381,34.4144,34.4302,8400.0
2019-02-08 13:10:00,43.7,43.77,43.7,43.75,14196.0,34.446,34.5011,34.446,34.4854,14196.0
2019-02-08 13:15:00,43.77,43.77,43.73,43.73,11685.0,34.5011,34.5011,34.4696,34.4696,11685.0
2019-02-08 13:20:00,43.73,43.75,43.72,43.73,14389.5,34.4696,34.4854,34.4617,34.4696,14389.5
2019-02-08 13:25:00,43.72,43.75,43.72,43.72,9901.5,34.4617,34.4854,34.4617,34.4617,9901.5
2019-02-08 13:30:00,43.72,43.75,43.72,43.72,12900.0,34.4617,34.4854,34.4617,34.4617,12900.0
2019-02-08 13:35:00,43.72,43.73,43.69,43.72,9148.5,34.4617,34.4696,34.4381,34.4617,9148.5
2019-02-08 13:40:00,43.72,43.75,43.72,43.73,7815.0,34.4617,34.4854,34.4617,34.4696,7815.0
2019-02-08 13:45:00,43.73,43.74,43.73,43.74,4368.0,34.4696,34.4775,34.4696,34.4775,4368.0
2019-02-08 13:50:00,43.74,43.75,43.71,43.73,11962.5,34.4775,34.4854,34.4539,34.4696,11962.5
2019-02-08 13:55:00,43.73,43.79,43.73,43.78,14818.5,34.4696,34.5169,34.4696,34.509,14818.5
2019-02-08 14:00:00,43.79,43.81,43.76,43.77,16746.0,34.5169,34.5327,34.4933,34.5011,16746.0
2019-02-08 14:05:00,43.77,43.8,43.76,43.8,9747.0,34.5011,34.5248,34.4933,34.5248,9747.0
2019-02-08 14:10:00,43.8,43.85,43.8,43.85,7315.5,34.5248,34.5642,34.5248,34.5642,7315.5
2019-02-08 14:15:00,43.85,43.9,43.83,43.84,45852.0,34.5642,34.6036,34.5484,34.5563,45852.0
2019-02-08 14:20:00,43.84,43.85,43.82,43.85,19264.5,34.5563,34.5642,34.5406,34.5642,19264.5
2019-02-08 14:25:00,43.86,43.89,43.85,43.89,9874.5,34.5721,34.5957,34.5642,34.5957,9874.5
2019-02-08 14:30:00,43.89,43.89,43.85,43.86,13357.5,34.5957,34.5957,34.5642,34.5721,13357.5
2019-02-08 14:35:00,43.85,43.86,43.81,43.81,9432.0,34.5642,34.5721,34.5327,34.5327,9432.0
2019-02-08 14:40:00,43.82,43.83,43.81,43.82,9600.0,34.5406,34.5484,34.5327,34.5406,9600.0
2019-02-08 14:45:00,43.82,43.87,43.82,43.85,9841.5,34.5406,34.58,34.5406,34.5642,9841.5
2019-02-08 14:50:00,43.85,43.87,43.83,43.85,15421.5,34.5642,34.58,34.5484,34.5642,15421.5
2019-02-08 14:55:00,43.86,43.86,43.83,43.83,10554.0,34.5721,34.5721,34.5484,34.5484,10554.0
2019-02-08 15:00:00,43.83,43.85,43.79,43.8,16231.5,34.5484,34.5642,34.5169,34.5248,16231.5
2019-02-08 15:05:00,43.8,43.81,43.79,43.79,9856.5,34.5248,34.5327,34.5169,34.5169,9856.5
2019-02-08 15:10:00,43.79,43.87,43.79,43.87,20220.0,34.5169,34.58,34.5169,34.58,20220.0
2019-02-08 15:15:00,43.86,43.89,43.85,43.89,9699.0,34.5721,34.5957,34.5642,34.5957,9699.0
2019-02-08 15:20:00,43.89,43.9,43.85,43.85,17065.5,34.5957,34.6036,34.5642,34.5642,17065.5
2019-02-08 15:25:00,43.85,43.88,43.84,43.87,21912.0,34.5642,34.5879,34.5563,34.58,21912.0
2019-02-08 15:30:00,43.87,43.9,43.84,43.88,45585.0,34.58,34.6036,34.5563,34.5879,45585.0
2019-02-08 15:35:00,43.87,43.89,43.84,43.87,28369.5,34.58,34.5957,34.5563,34.58,28369.5
2019-02-08 15:40:00,43.87,43.88,43.85,43.85,28086.0,34.58,34.5879,34.5642,34.5642,28086.0
2019-02-08 15:45:00,43.85,43.89,43.84,43.87,50166.0,34.5642,34.5957,34.5563,34.58,50166.0
2019-02-08 15:50:00,43.88,43.91,43.87,43.88,57927.0,34.5879,34.6115,34.58,34.5879,57927.0
2019-02-08 15:55:00,43.87,43.98,43.87,43.97,109728.0,34.58,34.6667,34.58,34.6588,109728.0
2019-02-11 09:30:00,43.9,44.03,43.87,43.92,72352.5,34.773,34.876,34.7493,34.7889,72352.5
2019-02-11 09:35:00,43.93,44.13,43.93,43.97,28884.0,34.7968,34.9552,34.7968,34.8285,28884.0
2019-02-11 09:40:00,43.95,43.95,43.8,43.89,7912.5,34.8126,34.8126,34.6938,34.7651,7912.5
2019-02-11 09:45:00,43.86,43.95,43.84,43.84,2493.0,34.7414,34.8126,34.7255,34.7255,2493.0
2019-02-11 09:50:00,43.82,43.87,43.79,43.87,4818.0,34.7097,34.7493,34.6859,34.7493,4818.0
2019-02-11 09:55:00,43.84,43.94,43.81,43.94,5388.0,34.7255,34.8047,34.7017,34.8047,5388.0
2019-02-11 10:00:00,43.93,44.01,43.91,43.96,6900.0,34.7968,34.8602,34.781,34.8206,6900.0
2019-02-11 10:05:00,43.97,44.01,43.95,43.97,10137.0,34.8285,34.8602,34.8126,34.8285,10137.0
2019-02-11 10:10:00,43.98,43.99,43.83,43.84,8982.0,34.8364,34.8443,34.7176,34.7255,8982.0
2019-02-11 10:15:00,43.84,43.88,43.76,43.86,13636.5,34.7255,34.7572,34.6621,34.7414,13636.5
2019-02-11 10:20:00,43.86,43.86,43.71,43.73,11772.0,34.7414,34.7414,34.6225,34.6384,11772.0
2019-02-11 10:25:00,43.75,43.76,43.67,43.67,14025.0,34.6542,34.6621,34.5909,34.5909,14025.0
2019-02-11 10:30:00,43.68,43.73,43.65,43.71,7215.0,34.5988,34.6384,34.575,34.6225,7215.0
2019-02-11 10:35:00,43.73,43.73,43.69,43.69,6075.0,34.6384,34.6384,34.6067,34.6067,6075.0
2019-02-11 10:40:00,43.69,43.77,43.69,43.73,5286.0,34.6067,34.6701,34.6067,34.6384,5286.0
2019-02-11 10:45:00,43.75,43.83,43.74,43.77,9271.5,34.6542,34.7176,34.6463,34.6701,9271.5
2019-02-11 10:50:00,43.77,43.81,43.76,43.76,7650.0,34.6701,34.7017,34.6621,34.6621,7650.0
2019-02-11 10:55:00,43.75,43.75,43.72,43.72,4125.0,34.6542,34.6542,34.6305,34.6305,4125.0
2019-02-11 11:00:00,43.73,43.75,43.71,43.75,8551.5,34.6384,34.6542,34.6225,34.6542,8551.5
2019-02-11 11:05:00,43.75,43.77,43.65,43.65,7660.5,34.6542,34.6701,34.575,34.575,7660.5
2019-02-11 11:10:00,43.64,43.72,43.64,43.64,10140.0,34.5671,34.6305,34.5671,34.5671,10140.0
2019-02-11 11:15:00,43.65,43.73,43.65,43.71,3142.5,34.575,34.6384,34.575,34.6225,3142.5
2019-02-11 11:20:00,43.71,43.77,43.7,43.77,10146.0,34.6225,34.6701,34.6146,34.6701,10146.0
2019-02-11 11:25:00,43.76,43.76,43.71,43.72,5143.5,34.6621,34.6621,34.6225,34.6305,5143.5
2019-02-11 11:30:00,43.71,43.74,43.69,43.72,16086.0,34.6225,34.6463,34.6067,34.6305,16086.0
2019-02-11 11:35:00,43.72,43.72,43.69,43.69,5806.5,34.6305,34.6305,34.6067,34.6067,5806.5
2019-02-11 11:40:00,43.69,43.71,43.69,43.71,7011.0,34.6067,34.6225,34.6067,34.6225,7011.0
2019-02-11 11:45:00,43.7,43.71,43.67,43.71,5460.0,34.6146,34.6225,34.5909,34.6225,5460.0
2019-02-11 11:50:00,43.71,43.71,43.65,43.67,7800.0,34.6225,34.6225,34.575,34.5909,7800.0
2019-02-11 11:55:00,43.67,43.67,43.65,43.65,3183.0,34.5909,34.5909,34.575,34.575,3183.0
2019-02-11 12:00:00,43.68,43.77,43.68,43.75,6672.0,34.5988,34.6701,34.5988,34.6542,6672.0
2019-02-11 12:05:00,43.75,43.77,43.74,43.76,3747.0,34.6542,34.6701,34.6463,34.6621,3747.0
2019-02-11 12:10:00,43.75,43.83,43.71,43.79,31545.0,34.6542,34.7176,34.6225,34.6859,31545.0
2019-02-11 12:15:00,43.78,43.81,43.77,43.77,5982.0,34.678,34.7017,34.6701,34.6701,5982.0
2019-02-11 12:20:00,43.75,43.79,43.75,43.79,10303.5,34.6542,34.6859,34.6542,34.6859,10303.5
2019-02-11 12:25:00,43.79,43.82,43.78,43.81,3609.0,34.6859,34.7097,34.678,34.7017,3609.0
2019-02-11 12:30:00,43.81,43.85,43.79,43.8,4147.5,34.7017,34.7334,34.6859,34.6938,4147.5
2019-02-11 12:35:00,43.79,43.84,43.77,43.79,5082.0,34.6859,34.7255,34.6701,34.6859,5082.0
2019-02-11 12:40:00,43.78,43.85,43.78,43.83,3765.0,34.678,34.7334,34.678,34.7176,3765.0
2019-02-11 12:45:00,43.85,43.85,43.81,43.83,3748.5,34.7334,34.7334,34.7017,34.7176,3748.5
2019-02-11 12:50:00,43.82,43.83,43.81,43.83,3660.0,34.7097,34.7176,34.7017,34.7176,3660.0
2019-02-11 12:55:00,43.83,43.84,43.8,43.81,8259.0,34.7176,34.7255,34.6938,34.7017,8259.0
2019-02-11 13:00:00,43.81,43.83,43.81,43.83,1989.0,34.7017,34.7176,34.7017,34.7176,1989.0
2019-02-11 13:05:00,43.81,43.83,43.8,43.8,5850.0,34.7017,34.7176,34.6938,34.6938,5850.0
2019-02-11 13:10:00,43.81,43.81,43.77,43.78,12765.0,34.7017,34.7017,34.6701,34.678,12765.0
2019-02-11 13:15:00,43.77,43.77,43.75,43.77,3838.5,34.6701,34.6701,34.6542,34.6701,3838.5
2019-02-11 13:20:00,43.77,43.79,43.77,43.77,10350.0,34.6701,34.6859,34.6701,34.6701,10350.0
2019-02-11 13:25:00,43.77,43.78,43.73,43.75,10776.0,34.6701,34.678,34.6384,34.6542,10776.0
2019-02-11 13:30:00,43.75,43.77,43.75,43.75,3750.0,34.6542,34.6701,34.6542,34.6542,3750.0
2019-02-11 13:35:00,43.74,43.76,43.73,43.76,2550.0,34.6463,34.6621,34.6384,34.6621,2550.0
2019-02-11 13:40:00,43.75,43.76,43.74,43.75,7677.0,34.6542,34.6621,34.6463,34.6542,7677.0
2019-02-11 13:45:00,43.75,43.75,43.73,43.74,8142.0,34.6542,34.6542,34.6384,34.6463,8142.0
2019-02-11 13:50:00,43.74,43.75,43.73,43.74,4659.0,34.6463,34.6542,34.6384,34.6463,4659.0
2019-02-11 13:55:00,43.75,43.75,43.73,43.74,8538.0,34.6542,34.6542,34.6384,34.6463,8538.0
2019-02-11 14:00:00,43.73,43.75,43.71,43.74,6555.0,34.6384,34.6542,34.6225,34.6463,6555.0
2019-02-11 14:05:00,43.74,43.75,43.71,43.73,8550.0,34.6463,34.6542,34.6225,34.6384,8550.0
2019-02-11 14:10:00,43.73,43.75,43.73,43.75,7161.0,34.6384,34.6542,34.6384,34.6542,7161.0
2019-02-11 14:15:00,43.75,43.75,43.68,43.69,15019.5,34.6542,34.6542,34.5988,34.6067,15019.5
2019-02-11 14:20:00,43.68,43.69,43.65,43.67,11643.0,34.5988,34.6067,34.575,34.5909,11643.0
2019-02-11 14:25:00,43.67,43.68,43.67,43.67,6325.5,34.5909,34.5988,34.5909,34.5909,6325.5
2019-02-11 14:30:00,43.67,43.69,43.67,43.69,5517.0,34.5909,34.6067,34.5909,34.6067,5517.0
2019-02-11 14:35:00,43.68,43.69,43.66,43.66,7587.0,34.5988,34.6067,34.5829,34.5829,7587.0
2019-02-11 14:40:00,43.67,43.7,43.66,43.66,11119.5,34.5909,34.6146,34.5829,34.5829,11119.5
2019-02-11 14:45:00,43.66,43.66,43.62,43.62,11154.0,34.5829,34.5829,34.5512,34.5512,11154.0
2019-02-11 14:50:00,43.61,43.64,43.61,43.62,6460.5,34.5433,34.5671,34.5433,34.5512,6460.5
2019-02-11 14:55:00,43.62,43.68,43.62,43.68,6757.5,34.5512,34.5988,34.5512,34.5988,6757.5
2019-02-11 15:00:00,43.69,43.73,43.69,43.71,11413.5,34.6067,34.6384,34.6067,34.6225,11413.5
2019-02-11 15:05:00,43.71,43.73,43.71,43.73,8215.5,34.6225,34.6384,34.6225,34.6384,8215.5
2019-02-11 15:10:00,43.73,43.74,43.69,43.7,15042.0,34.6384,34.6463,34.6067,34.6146,15042.0
2019-02-11 15:15:00,43.71,43.73,43.68,43.68,18454.5,34.6225,34.6384,34.5988,34.5988,18454.5
2019-02-11 15:20:00,43.68,43.72,43.68,43.72,7371.0,34.5988,34.6305,34.5988,34.6305,7371.0
2019-02-11 15:25:00,43.73,43.73,43.7,43.71,7773.0,34.6384,34.6384,34.6146,34.6225,7773.0
2019-02-11 15:30:00,43.71,43.71,43.63,43.64,16497.0,34.6225,34.6225,34.5592,34.5671,16497.0
2019-02-11 15:35:00,43.63,43.67,43.63,43.64,18945.0,34.5592,34.5909,34.5592,34.5671,18945.0
2019-02-11 15:40:00,43.63,43.64,43.57,43.58,44611.5,34.5592,34.5671,34.5116,34.5196,44611.5
2019-02-11 15:45:00,43.59,43.62,43.57,43.58,56787.0,34.5275,34.5512,34.5116,34.5196,56787.0
2019-02-11 15:50:00,43.59,43.61,43.57,43.61,52081.5,34.5275,34.5433,34.5116,34.5433,52081.5
2019-02-11 15:55:00,43.6,43.61,43.55,43.58,144768.0,34.5354,34.5433,34.4958,34.5196,144768.0
2019-02-12 09:30:00,44.03,44.11,43.92,44.04,49383.0,34.876,34.9394,34.7889,34.8839,49383.0
2019-02-12 09:35:00,44.09,44.19,44.02,44.17,42072.0,34.9235,35.0027,34.8681,34.9869,42072.0
2019-02-12 09:40:00,44.17,44.21,44.13,44.15,18574.5,34.9869,35.0186,34.9552,34.9711,18574.5
2019-02-12 09:45:00,44.15,44.19,44.11,44.13,7918.5,34.9711,35.0027,34.9394,34.9552,7918.5
2019-02-12 09:50:00,44.12,44.21,44.09,44.18,9990.0,34.9473,35.0186,34.9235,34.9948,9990.0
2019-02-12 09:55:00,44.19,44.19,44.13,44.17,17250.0,35.0027,35.0027,34.9552,34.9869,17250.0
2019-02-12 10:00:00,44.18,44.19,44.11,44.15,10606.5,34.9948,35.0027,34.9394,34.9711,10606.5
2019-02-12 10:05:00,44.15,44.15,43.99,44.0,16702.5,34.9711,34.9711,34.8443,34.8522,16702.5
2019-02-12 10:10:00,44.0,44.08,43.99,43.99,12987.0,34.8522,34.9156,34.8443,34.8443,12987.0
2019-02-12 10:15:00,44.01,44.06,43.99,44.01,19614.0,34.8602,34.8998,34.8443,34.8602,19614.0
2019-02-12 10:20:00,44.03,44.09,43.99,44.07,17236.5,34.876,34.9235,34.8443,34.9077,17236.5
2019-02-12 10:25:00,44.07,44.11,44.03,44.07,11437.5,34.9077,34.9394,34.876,34.9077,11437.5
2019-02-12 10:30:00,44.09,44.13,44.05,44.1,15985.5,34.9235,34.9552,34.8918,34.9315,15985.5
2019-02-12 10:35:00,44.09,44.12,44.08,44.08,36378.0,34.9235,34.9473,34.9156,34.9156,36378.0
2019-02-12 10:40:00,44.07,44.13,44.07,44.09,22032.0,34.9077,34.9552,34.9077,34.9235,22032.0
2019-02-12 10:45:00,44.1,44.19,44.09,44.19,21741.0,34.9315,35.0027,34.9235,35.0027,21741.0
2019-02-12 10:50:00,44.19,44.27,44.19,44.27,16353.0,35.0027,35.0661,35.0027,35.0661,16353.0
2019-02-12 10:55:00,44.27,44.4,44.27,44.36,18823.5,35.0661,35.1691,35.0661,35.1374,18823.5
2019-02-12 11:00:00,44.35,44.43,44.35,44.38,20008.5,35.1295,35.1928,35.1295,35.1532,20008.5
2019-02-12 11:05:00,44.39,44.47,44.39,44.46,13528.5,35.1612,35.2245,35.1612,35.2166,13528.5
2019-02-12 11:10:00,44.47,44.5,44.41,44.49,28245.0,35.2245,35.2483,35.177,35.2404,28245.0
2019-02-12 11:15:00,44.5,44.54,44.48,44.53,35574.0,35.2483,35.28,35.2325,35.2721,35574.0
2019-02-12 11:20:00,44.52,44.61,44.52,44.6,13611.0,35.2641,35.3354,35.2641,35.3275,13611.0
2019-02-12 11:25:00,44.6,44.63,44.59,44.63,13410.0,35.3275,35.3513,35.3196,35.3513,13410.0
2019-02-12 11:30:00,44.64,44.64,44.56,44.57,12078.0,35.3592,35.3592,35.2958,35.3037,12078.0
2019-02-12 11:35:00,44.58,44.61,44.56,44.58,12751.5,35.3117,35.3354,35.2958,35.3117,12751.5
2019-02-12 11:40:00,44.57,44.62,44.57,44.61,15132.0,35.3037,35.3433,35.3037,35.3354,15132.0
2019-02-12 11:45:00,44.61,44.61,44.56,44.6,15202.5,35.3354,35.3354,35.2958,35.3275,15202.5
2019-02-12 11:50:00,44.61,44.67,44.59,44.6,30136.5,35.3354,35.3829,35.3196,35.3275,30136.5
2019-02-12 11:55:00,44.61,44.63,44.6,44.61,15298.5,35.3354,35.3513,35.3275,35.3354,15298.5
2019-02-12 12:00:00,44.62,44.63,44.57,44.57,10552.5,35.3433,35.3513,35.3037,35.3037,10552.5
2019-02-12 12:05:00,44.55,44.55,44.52,44.54,7096.5,35.2879,35.2879,35.2641,35.28,7096.5
2019-02-12 12:10:00,44.55,44.55,44.51,44.52,12619.5,35.2879,35.2879,35.2562,35.2641,12619.5
2019-02-12 12:15:00,44.52,44.54,44.44,44.44,14649.0,35.2641,35.28,35.2008,35.2008,14649.0
2019-02-12 12:20:00,44.45,44.53,44.45,44.53,7986.0,35.2087,35.2721,35.2087,35.2721,7986.0
2019-02-12 12:25:00,44.55,44.55,44.51,44.52,9973.5,35.2879,35.2879,35.2562,35.2641,9973.5
2019-02-12 12:30:00,44.52,44.53,44.49,44.51,13437.0,35.2641,35.2721,35.2404,35.2562,13437.0
2019-02-12 12:35:00,44.51,44.54,44.49,44.51,14215.5,35.2562,35.28,35.2404,35.2562,14215.5
2019-02-12 12:40:00,44.51,44.53,44.5,44.51,9909.0,35.2562,35.2721,35.2483,35.2562,9909.0
2019-02-12 12:45:00,44.5,44.5,44.45,44.47,6225.0,35.2483,35.2483,35.2087,35.2245,6225.0
2019-02-12 12:50:00,44.47,44.49,44.45,44.46,12075.0,35.2245,35.2404,35.2087,35.2166,12075.0
2019-02-12 12:55:00,44.48,44.51,44.48,44.49,17061.0,35.2325,35.2562,35.2325,35.2404,17061.0
2019-02-12 13:00:00,44.49,44.5,44.47,44.47,8862.0,35.2404,35.2483,35.2245,35.2245,8862.0
2019-02-12 13:05:00,44.49,44.53,44.49,44.53,10339.5,35.2404,35.2721,35.2404,35.2721,10339.5
2019-02-12 13:10:00,44.53,44.53,44.49,44.5,12289.5,35.2721,35.2721,35.2404,35.2483,12289.5
2019-02-12 13:15:00,44.49,44.51,44.48,44.49,13504.5,35.2404,35.2562,35.2325,35.2404,13504.5
2019-02-12 13:20:00,44.49,44.52,44.49,44.51,11029.5,35.2404,35.2641,35.2404,35.2562,11029.5
2019-02-12 13:25:00,44.52,44.54,44.51,44.53,14872.5,35.2641,35.28,35.2562,35.2721,14872.5
2019-02-12 13:30:00,44.53,44.57,44.52,44.56,18376.5,35.2721,35.3037,35.2641,35.2958,18376.5
2019-02-12 13:35:00,44.56,44.57,44.55,44.56,9474.0,35.2958,35.3037,35.2879,35.2958,9474.0
2019-02-12 13:40:00,44.56,44.56,44.51,44.56,12382.5,35.2958,35.2958,35.2562,35.2958,12382.5
2019-02-12 13:45:00,44.56,44.62,44.55,44.62,27285.0,35.2958,35.3433,35.2879,35.3433,27285.0
2019-02-12 13:50:00,44.63,44.65,44.63,44.64,15727.5,35.3513,35.3671,35.3513,35.3592,15727.5
2019-02-12 13:55:00,44.63,44.67,44.61,44.67,15132.0,35.3513,35.3829,35.3354,35.3829,15132.0
2019-02-12 14:00:00,44.67,44.67,44.63,44.66,29878.5,35.3829,35.3829,35.3513,35.375,29878.5
2019-02-12 14:05:00,44.65,44.68,44.65,44.66,34963.5,35.3671,35.3909,35.3671,35.375,34963.5
2019-02-12 14:10:00,44.66,44.66,44.61,44.65,26847.0,35.375,35.375,35.3354,35.3671,26847.0
2019-02-12 14:15:00,44.65,44.65,44.57,44.57,20734.5,35.3671,35.3671,35.3037,35.3037,20734.5
2019-02-12 14:20:00,44.57,44.59,44.54,44.56,17907.0,35.3037,35.3196,35.28,35.2958,17907.0
2019-02-12 14:25:00,44.55,44.56,44.53,44.53,12469.5,35.2879,35.2958,35.2721,35.2721,12469.5
2019-02-12 14:30:00,44.53,44.53,44.51,44.51,14364.0,35.2721,35.2721,35.2562,35.2562,14364.0
2019-02-12 14:35:00,44.51,44.52,44.49,44.49,10567.5,35.2562,35.2641,35.2404,35.2404,10567.5
2019-02-12 14:40:00,44.5,44.52,44.48,44.51,16326.0,35.2483,35.2641,35.2325,35.2562,16326.0
2019-02-12 14:45:00,44.52,44.55,44.52,44.53,24166.5,35.2641,35.2879,35.2641,35.2721,24166.5
2019-02-12 14:50:00,44.53,44.54,44.48,44.54,17440.5,35.2721,35.28,35.2325,35.28,17440.5
2019-02-12 14:55:00,44.54,44.55,44.52,44.52,11260.5,35.28,35.2879,35.2641,35.2641,11260.5
2019-02-12 15:00:00,44.52,44.55,44.49,44.52,17326.5,35.2641,35.2879,35.2404,35.2641,17326.5
2019-02-12 15:05:00,44.52,44.56,44.52,44.56,17838.0,35.2641,35.2958,35.2641,35.2958,17838.0
2019-02-12 15:10:00,44.56,44.56,44.5,44.53,14478.0,35.2958,35.2958,35.2483,35.2721,14478.0
2019-02-12 15:15:00,44.53,44.54,44.51,44.51,20548.5,35.2721,35.28,35.2562,35.2562,20548.5
2019-02-12 15:20:00,44.52,44.54,44.51,44.52,18954.0,35.2641,35.28,35.2562,35.2641,18954.0
2019-02-12 15:25:00,44.52,44.54,44.51,44.53,25920.0,35.2641,35.28,35.2562,35.2721,25920.0
2019-02-12 15:30:00,44.53,44.54,44.51,44.51,25356.0,35.2721,35.28,35.2562,35.2562,25356.0
2019-02-12 15:35:00,44.5,44.5,44.45,44.45,27694.5,35.2483,35.2483,35.2087,35.2087,27694.5
2019-02-12 15:40:00,44.46,44.46,44.39,44.41,47122.5,35.2166,35.2166,35.1612,35.177,47122.5
2019-02-12 15:45:00,44.4,44.42,44.35,44.41,62850.0,35.1691,35.1849,35.1295,35.177,62850.0
2019-02-12 15:50:00,44.41,44.45,44.4,44.45,70524.0,35.177,35.2087,35.1691,35.2087,70524.0
2019-02-12 15:55:00,44.45,44.53,44.45,44.5,236106.0,35.2087,35.2721,35.2087,35.2483,236106.0
2019-02-13 09:30:00,44.78,44.78,44.54,44.58,29955.0,35.4701,35.4701,35.28,35.3117,29955.0
2019-02-13 09:35:00,44.54,44.66,44.54,44.63,5163.0,35.28,35.375,35.28,35.3513,5163.0
2019-02-13 09:40:00,44.7,44.83,44.65,44.8,7627.5,35.4067,35.5097,35.3671,35.4859,7627.5
2019-02-13 09:45:00,44.81,44.87,44.76,44.78,11920.5,35.4938,35.5414,35.4542,35.4701,11920.5
2019-02-13 09:50:00,44.77,44.79,44.71,44.74,11280.0,35.4622,35.478,35.4146,35.4384,11280.0
2019-02-13 09:55:00,44.76,44.8,44.75,44.79,4149.0,35.4542,35.4859,35.4463,35.478,4149.0
2019-02-13 10:00:00,44.75,44.85,44.75,44.81,12558.0,35.4463,35.5255,35.4463,35.4938,12558.0
2019-02-13 10:05:00,44.83,44.83,44.79,44.81,5400.0,35.5097,35.5097,35.478,35.4938,5400.0
2019-02-13 10:10:00,44.82,44.89,44.82,44.87,11164.5,35.5018,35.5572,35.5018,35.5414,11164.5
2019-02-13 10:15:00,44.87,44.93,44.85,44.92,9133.5,35.5414,35.5889,35.5255,35.581,9133.5
2019-02-13 10:20:00,44.91,44.97,44.91,44.91,10950.0,35.5731,35.6206,35.5731,35.5731,10950.0
2019-02-13 10:25:00,44.93,44.98,44.89,44.91,20011.5,35.5889,35.6285,35.5572,35.5731,20011.5
2019-02-13 10:30:00,44.91,44.95,44.89,44.89,10923.0,35.5731,35.6047,35.5572,35.5572,10923.0
2019-02-13 10:35:00,44.89,44.97,44.89,44.96,7287.0,35.5572,35.6206,35.5572,35.6127,7287.0
2019-02-13 10:40:00,44.95,45.02,44.95,44.99,8250.0,35.6047,35.6602,35.6047,35.6364,8250.0
2019-02-13 10:45:00,44.99,45.02,44.97,44.99,18081.0,35.6364,35.6602,35.6206,35.6364,18081.0
2019-02-13 10:50:00,44.99,45.04,44.94,44.95,16270.5,35.6364,35.676,35.5968,35.6047,16270.5
2019-02-13 10:55:00,44.97,45.01,44.96,45.01,8655.0,35.6206,35.6523,35.6127,35.6523,8655.0
2019-02-13 11:00:00,45.01,45.05,44.97,45.01,8572.5,35.6523,35.6839,35.6206,35.6523,8572.5
2019-02-13 11:05:00,45.02,45.03,44.99,45.01,10606.5,35.6602,35.6681,35.6364,35.6523,10606.5
2019-02-13 11:10:00,45.01,45.02,44.95,44.97,8895.0,35.6523,35.6602,35.6047,35.6206,8895.0
2019-02-13 11:15:00,44.97,44.97,44.89,44.89,17452.5,35.6206,35.6206,35.5572,35.5572,17452.5
2019-02-13 11:20:00,44.89,44.91,44.88,44.89,12130.5,35.5572,35.5731,35.5493,35.5572,12130.5
2019-02-13 11:25:00,44.9,44.93,44.89,44.93,8550.0,35.5651,35.5889,35.5572,35.5889,8550.0
2019-02-13 11:30:00,44.92,44.92,44.85,44.85,13476.0,35.581,35.581,35.5255,35.5255,13476.0
2019-02-13 11:35:00,44.85,44.87,44.81,44.82,14644.5,35.5255,35.5414,35.4938,35.5018,14644.5
2019-02-13 11:40:00,44.81,44.81,44.78,44.79,21721.5,35.4938,35.4938,35.4701,35.478,21721.5
2019-02-13 11:45:00,44.79,44.81,44.79,44.8,12360.0,35.478,35.4938,35.478,35.4859,12360.0
2019-02-13 11:50:00,44.81,44.87,44.81,44.87,22081.5,35.4938,35.5414,35.4938,35.5414,22081.5
2019-02-13 11:55:00,44.87,44.9,44.86,44.89,17290.5,35.5414,35.5651,35.5334,35.5572,17290.5
2019-02-13 12:00:00,44.88,44.9,44.85,44.86,13809.0,35.5493,35.5651,35.5255,35.5334,13809.0
2019-02-13 12:05:00,44.85,44.86,44.81,44.81,23806.5,35.5255,35.5334,35.4938,35.4938,23806.5
2019-02-13 12:10:00,44.82,44.83,44.79,44.8,12954.0,35.5018,35.5097,35.478,35.4859,12954.0
2019-02-13 12:15:00,44.8,44.83,44.79,44.81,20299.5,35.4859,35.5097,35.478,35.4938,20299.5
2019-02-13 12:20:00,44.8,44.84,44.8,44.83,13738.5,35.4859,35.5176,35.4859,35.5097,13738.5
2019-02-13 12:25:00,44.84,44.87,44.84,44.87,3522.0,35.5176,35.5414,35.5176,35.5414,3522.0
2019-02-13 12:30:00,44.84,44.86,44.82,44.83,8718.0,35.5176,35.5334,35.5018,35.5097,8718.0
2019-02-13 12:35:00,44.83,44.87,44.83,44.85,2550.0,35.5097,35.5414,35.5097,35.5255,2550.0
2019-02-13 12:40:00,44.84,44.86,44.81,44.82,12360.0,35.5176,35.5334,35.4938,35.5018,12360.0
2019-02-13 12:45:00,44.83,44.85,44.83,44.85,3450.0,35.5097,35.5255,35.5097,35.5255,3450.0
2019-02-13 12:50:00,44.85,44.86,44.82,44.82,3390.0,35.5255,35.5334,35.5018,35.5018,3390.0
2019-02-13 12:55:00,44.82,44.82,44.78,44.81,6000.0,35.5018,35.5018,35.4701,35.4938,6000.0
2019-02-13 13:00:00,44.81,44.83,44.8,44.83,7468.5,35.4938,35.5097,35.4859,35.5097,7468.5
2019-02-13 13:05:00,44.82,44.85,44.81,44.85,4938.0,35.5018,35.5255,35.4938,35.5255,4938.0
2019-02-13 13:10:00,44.84,44.85,44.83,44.85,5385.0,35.5176,35.5255,35.5097,35.5255,5385.0
2019-02-13 13:15:00,44.84,44.85,44.83,44.84,7326.0,35.5176,35.5255,35.5097,35.5176,7326.0
2019-02-13 13:20:00,44.84,44.85,44.83,44.85,17295.0,35.5176,35.5255,35.5097,35.5255,17295.0
2019-02-13 13:25:00,44.85,44.87,44.82,44.86,39762.0,35.5255,35.5414,35.5018,35.5334,39762.0
2019-02-13 13:30:00,44.85,44.87,44.85,44.85,3343.5,35.5255,35.5414,35.5255,35.5255,3343.5
2019-02-13 13:35:00,44.85,44.89,44.83,44.88,37474.5,35.5255,35.5572,35.5097,35.5493,37474.5
2019-02-13 13:40:00,44.87,44.89,44.86,44.86,9141.0,35.5414,35.5572,35.5334,35.5334,9141.0
2019-02-13 13:45:00,44.86,44.88,44.85,44.88,6508.5,35.5334,35.5493,35.5255,35.5493,6508.5
2019-02-13 13:50:00,44.88,44.91,44.87,44.9,6328.5,35.5493,35.5731,35.5414,35.5651,6328.5
2019-02-13 13:55:00,44.89,44.9,44.88,44.89,3988.5,35.5572,35.5651,35.5493,35.5572,3988.5
2019-02-13 14:00:00,44.89,44.93,44.89,44.93,6684.0,35.5572,35.5889,35.5572,35.5889,6684.0
2019-02-13 14:05:00,44.92,44.92,44.89,44.91,8167.5,35.581,35.581,35.5572,35.5731,8167.5
2019-02-13 14:10:00,44.89,44.9,44.87,44.89,5841.0,35.5572,35.5651,35.5414,35.5572,5841.0
2019-02-13 14:15:00,44.89,44.9,44.87,44.9,7606.5,35.5572,35.5651,35.5414,35.5651,7606.5
2019-02-13 14:20:00,44.9,44.91,44.87,44.88,6534.0,35.5651,35.5731,35.5414,35.5493,6534.0
2019-02-13 14:25:00,44.89,44.9,44.88,44.89,8017.5,35.5572,35.5651,35.5493,35.5572,8017.5
2019-02-13 14:30:00,44.9,44.92,44.89,44.92,2700.0,35.5651,35.581,35.5572,35.581,2700.0
2019-02-13 14:35:00,44.92,44.93,44.9,44.9,5550.0,35.581,35.5889,35.5651,35.5651,5550.0
2019-02-13 14:40:00,44.89,44.98,44.89,44.98,37027.5,35.5572,35.6285,35.5572,35.6285,37027.5
2019-02-13 14:45:00,44.98,45.03,44.97,45.03,26755.5,35.6285,35.6681,35.6206,35.6681,26755.5
2019-02-13 14:50:00,45.02,45.03,45.01,45.02,7708.5,35.6602,35.6681,35.6523,35.6602,7708.5
2019-02-13 14:55:00,45.01,45.05,45.0,45.04,4425.0,35.6523,35.6839,35.6443,35.676,4425.0
2019-02-13 15:00:00,45.03,45.04,45.01,45.01,4974.0,35.6681,35.676,35.6523,35.6523,4974.0
2019-02-13 15:05:00,45.01,45.02,45.0,45.01,6772.5,35.6523,35.6602,35.6443,35.6523,6772.5
2019-02-13 15:10:00,45.01,45.04,45.0,45.02,20142.0,35.6523,35.676,35.6443,35.6602,20142.0
2019-02-13 15:15:00,45.03,45.05,45.03,45.05,12799.5,35.6681,35.6839,35.6681,35.6839,12799.5
2019-02-13 15:20:00,45.05,45.05,45.03,45.05,7926.0,35.6839,35.6839,35.6681,35.6839,7926.0
2019-02-13 15:25:00,45.05,45.09,45.03,45.08,18012.0,35.6839,35.7156,35.6681,35.7077,18012.0
2019-02-13 15:30:00,45.08,45.13,45.08,45.11,18622.5,35.7077,35.7473,35.7077,35.7315,18622.5
2019-02-13 15:35:00,45.11,45.13,45.11,45.11,18844.5,35.7315,35.7473,35.7315,35.7315,18844.5
2019-02-13 15:40:00,45.12,45.12,45.04,45.05,22950.0,35.7394,35.7394,35.676,35.6839,22950.0
2019-02-13 15:45:00,45.05,45.06,44.98,45.0,38052.0,35.6839,35.6919,35.6285,35.6443,38052.0
2019-02-13 15:50:00,44.99,44.99,44.97,44.98,24589.5,35.6364,35.6364,35.6206,35.6285,24589.5
2019-02-13 15:55:00,44.99,45.01,44.94,44.95,83778.0,35.6364,35.6523,35.5968,35.6047,83778.0
2019-02-14 09:30:00,44.62,44.77,44.48,44.52,22081.5,35.3433,35.4622,35.2325,35.2641,22081.5
2019-02-14 09:35:00,44.53,44.63,44.45,44.45,13846.5,35.2721,35.3513,35.2087,35.2087,13846.5
2019-02-14 09:40:00,44.49,44.64,44.47,44.49,9399.0,35.2404,35.3592,35.2245,35.2404,9399.0
2019-02-14 09:45:00,44.51,44.69,44.51,44.65,13005.0,35.2562,35.3988,35.2562,35.3671,13005.0
2019-02-14 09:50:00,44.63,44.77,44.61,44.77,21994.5,35.3513,35.4622,35.3354,35.4622,21994.5
2019-02-14 09:55:00,44.77,44.85,44.73,44.79,15450.0,35.4622,35.5255,35.4305,35.478,15450.0
2019-02-14 10:00:00,44.75,44.8,44.67,44.7,11424.0,35.4463,35.4859,35.3829,35.4067,11424.0
2019-02-14 10:05:00,44.71,44.82,44.7,44.76,6100.5,35.4146,35.5018,35.4067,35.4542,6100.5
2019-02-14 10:10:00,44.77,44.85,44.76,44.83,8122.5,35.4622,35.5255,35.4542,35.5097,8122.5
2019-02-14 10:15:00,44.81,44.92,44.8,44.92,6015.0,35.4938,35.581,35.4859,35.581,6015.0
2019-02-14 10:20:00,44.93,44.95,44.87,44.9,6465.0,35.5889,35.6047,35.5414,35.5651,6465.0
2019-02-14 10:25:00,44.89,44.97,44.86,44.97,9321.0,35.5572,35.6206,35.5334,35.6206,9321.0
2019-02-14 10:30:00,44.97,45.01,44.95,45.01,10050.0,35.6206,35.6523,35.6047,35.6523,10050.0
2019-02-14 10:35:00,45.0,45.03,44.77,44.84,34171.5,35.6443,35.6681,35.4622,35.5176,34171.5
2019-02-14 10:40:00,44.84,45.01,44.84,44.93,27394.5,35.5176,35.6523,35.5176,35.5889,27394.5
2019-02-14 10:45:00,44.91,45.04,44.9,45.0,23800.5,35.5731,35.676,35.5651,35.6443,23800.5
2019-02-14 10:50:00,45.01,45.02,44.96,44.99,20074.5,35.6523,35.6602,35.6127,35.6364,20074.5
2019-02-14 10:55:00,44.98,44.99,44.91,44.94,25618.5,35.6285,35.6364,35.5731,35.5968,25618.5
2019-02-14 11:00:00,44.95,44.99,44.87,44.87,43057.5,35.6047,35.6364,35.5414,35.5414,43057.5
2019-02-14 11:05:00,44.88,44.94,44.87,44.93,17392.5,35.5493,35.5968,35.5414,35.5889,17392.5
2019-02-14 11:10:00,44.94,44.97,44.88,44.89,7074.0,35.5968,35.6206,35.5493,35.5572,7074.0
2019-02-14 11:15:00,44.91,44.91,44.8,44.84,43870.5,35.5731,35.5731,35.4859,35.5176,43870.5
2019-02-14 11:20:00,44.82,44.89,44.81,44.87,20547.0,35.5018,35.5572,35.4938,35.5414,20547.0
2019-02-14 11:25:00,44.87,44.88,44.81,44.83,14767.5,35.5414,35.5493,35.4938,35.5097,14767.5
2019-02-14 11:30:00,44.83,44.83,44.74,44.75,10302.0,35.5097,35.5097,35.4384,35.4463,10302.0
2019-02-14 11:35:00,44.76,44.83,44.75,44.81,15741.0,35.4542,35.5097,35.4463,35.4938,15741.0
2019-02-14 11:40:00,44.81,44.83,44.79,44.81,20434.5,35.4938,35.5097,35.478,35.4938,20434.5
2019-02-14 11:45:00,44.81,44.89,44.81,44.85,10770.0,35.4938,35.5572,35.4938,35.5255,10770.0
2019-02-14 11:50:00,44.87,44.91,44.86,44.87,11382.0,35.5414,35.5731,35.5334,35.5414,11382.0
2019-02-14 11:55:00,44.87,44.9,44.85,44.85,17098.5,35.5414,35.5651,35.5255,35.5255,17098.5
2019-02-14 12:00:00,44.86,44.87,44.81,44.85,10359.0,35.5334,35.5414,35.4938,35.5255,10359.0
2019-02-14 12:05:00,44.85,44.87,44.83,44.83,22284.0,35.5255,35.5414,35.5097,35.5097,22284.0
2019-02-14 12:10:00,44.83,44.83,44.79,44.81,9898.5,35.5097,35.5097,35.478,35.4938,9898.5
2019-02-14 12:15:00,44.81,44.85,44.77,44.85,12402.0,35.4938,35.5255,35.4622,35.5255,12402.0
2019-02-14 12:20:00,44.85,44.95,44.85,44.95,18751.5,35.5255,35.6047,35.5255,35.6047,18751.5
2019-02-14 12:25:00,44.95,44.98,44.93,44.93,16507.5,35.6047,35.6285,35.5889,35.5889,16507.5
2019-02-14 12:30:00,44.94,44.94,44.85,44.85,8388.0,35.5968,35.5968,35.5255,35.5255,8388.0
2019-02-14 12:35:00,44.87,44.87,44.82,44.84,14895.0,35.5414,35.5414,35.5018,35.5176,14895.0
2019-02-14 12:40:00,44.84,44.86,44.81,44.81,10116.0,35.5176,35.5334,35.4938,35.4938,10116.0
2019-02-14 12:45:00,44.83,44.84,44.79,44.79,15352.5,35.5097,35.5176,35.478,35.478,15352.5
2019-02-14 12:50:00,44.79,44.81,44.77,44.8,59266.5,35.478,35.4938,35.4622,35.4859,59266.5
2019-02-14 12:55:00,44.8,44.83,44.79,44.82,7311.0,35.4859,35.5097,35.478,35.5018,7311.0
2019-02-14 13:00:00,44.82,44.85,44.78,44.82,39786.0,35.5018,35.5255,35.4701,35.5018,39786.0
2019-02-14 13:05:00,44.83,44.83,44.77,44.78,17433.0,35.5097,35.5097,35.4622,35.4701,17433.0
2019-02-14 13:10:00,44.78,44.81,44.77,44.79,11866.5,35.4701,35.4938,35.4622,35.478,11866.5
2019-02-14 13:15:00,44.79,44.81,44.77,44.77,13987.5,35.478,35.4938,35.4622,35.4622,13987.5
2019-02-14 13:20:00,44.77,44.77,44.74,44.77,10215.0,35.4622,35.4622,35.4384,35.4622,10215.0
2019-02-14 13:25:00,44.79,44.83,44.78,44.81,9750.0,35.478,35.5097,35.4701,35.4938,9750.0
2019-02-14 13:30:00,44.82,44.86,44.82,44.83,8883.0,35.5018,35.5334,35.5018,35.5097,8883.0
2019-02-14 13:35:00,44.84,44.87,44.83,44.84,6900.0,35.5176,35.5414,35.5097,35.5176,6900.0
2019-02-14 13:40:00,44.83,44.84,44.81,44.81,8607.0,35.5097,35.5176,35.4938,35.4938,8607.0
2019-02-14 13:45:00,44.81,44.83,44.8,44.82,10630.5,35.4938,35.5097,35.4859,35.5018,10630.5
2019-02-14 13:50:00,44.82,44.83,44.77,44.77,14563.5,35.5018,35.5097,35.4622,35.4622,14563.5
2019-02-14 13:55:00,44.77,44.8,44.77,44.79,10500.0,35.4622,35.4859,35.4622,35.478,10500.0
2019-02-14 14:00:00,44.79,44.79,44.75,44.76,12657.0,35.478,35.478,35.4463,35.4542,12657.0
2019-02-14 14:05:00,44.77,44.81,44.75,44.81,11265.0,35.4622,35.4938,35.4463,35.4938,11265.0
2019-02-14 14:10:00,44.81,44.81,44.79,44.8,15841.5,35.4938,35.4938,35.478,35.4859,15841.5
2019-02-14 14:15:00,44.79,44.81,44.79,44.79,11124.0,35.478,35.4938,35.478,35.478,11124.0
2019-02-14 14:20:00,44.79,44.82,44.79,44.79,13912.5,35.478,35.5018,35.478,35.478,13912.5
2019-02-14 14:25:00,44.79,44.83,44.78,44.81,14254.5,35.478,35.5097,35.4701,35.4938,14254.5
2019-02-14 14:30:00,44.81,44.81,44.76,44.79,16405.5,35.4938,35.4938,35.4542,35.478,16405.5
2019-02-14 14:35:00,44.8,44.86,44.8,44.83,57534.0,35.4859,35.5334,35.4859,35.5097,57534.0
2019-02-14 14:40:00,44.83,44.85,44.82,44.82,14431.5,35.5097,35.5255,35.5018,35.5018,14431.5
2019-02-14 14:45:00,44.82,44.83,44.79,44.79,14982.0,35.5018,35.5097,35.478,35.478,14982.0
2019-02-14 14:50:00,44.79,44.82,44.77,44.82,17881.5,35.478,35.5018,35.4622,35.5018,17881.5
2019-02-14 14:55:00,44.82,44.82,44.73,44.74,15937.5,35.5018,35.5018,35.4305,35.4384,15937.5
2019-02-14 15:00:00,44.75,44.78,44.75,44.76,13119.0,35.4463,35.4701,35.4463,35.4542,13119.0
2019-02-14 15:05:00,44.76,44.89,44.75,44.76,28617.0,35.4542,35.5572,35.4463,35.4542,28617.0
2019-02-14 15:10:00,44.75,44.77,44.71,44.76,21340.5,35.4463,35.4622,35.4146,35.4542,21340.5
2019-02-14 15:15:00,44.76,44.8,44.74,44.78,21427.5,35.4542,35.4859,35.4384,35.4701,21427.5
2019-02-14 15:20:00,44.77,44.81,44.77,44.81,19764.0,35.4622,35.4938,35.4622,35.4938,19764.0
2019-02-14 15:25:00,44.81,44.81,44.73,44.74,14436.0,35.4938,35.4938,35.4305,35.4384,14436.0
2019-02-14 15:30:00,44.73,44.81,44.73,44.78,23095.5,35.4305,35.4938,35.4305,35.4701,23095.5
2019-02-14 15:35:00,44.78,44.84,44.78,44.81,52216.5,35.4701,35.5176,35.4701,35.4938,52216.5
2019-02-14 15:40:00,44.81,44.81,44.69,44.71,45910.5,35.4938,35.4938,35.3988,35.4146,45910.5
2019-02-14 15:45:00,44.71,44.71,44.64,44.64,86694.0,35.4146,35.4146,35.3592,35.3592,86694.0
2019-02-14 15:50:00,44.64,44.69,44.61,44.63,88360.5,35.3592,35.3988,35.3354,35.3513,88360.5
2019-02-14 15:55:00,44.63,44.63,44.55,44.58,180754.5,35.3513,35.3513,35.2879,35.3117,180754.5
2019-02-15 09:30:00,45.01,45.01,44.67,44.8,230779.5,35.6523,35.6523,35.3829,35.4859,230779.5
2019-02-15 09:35:00,44.87,45.0,44.87,44.97,18213.0,35.5414,35.6443,35.5414,35.6206,18213.0
2019-02-15 09:40:00,44.99,45.07,44.97,45.01,19192.5,35.6364,35.6998,35.6206,35.6523,19192.5
2019-02-15 09:45:00,45.01,45.06,44.98,45.04,16200.0,35.6523,35.6919,35.6285,35.676,16200.0
2019-02-15 09:50:00,45.05,45.05,44.97,45.02,25648.5,35.6839,35.6839,35.6206,35.6602,25648.5
2019-02-15 09:55:00,45.02,45.11,45.01,45.1,27084.0,35.6602,35.7315,35.6523,35.7236,27084.0
2019-02-15 10:00:00,45.11,45.11,45.01,45.06,12217.5,35.7315,35.7315,35.6523,35.6919,12217.5
2019-02-15 10:05:00,45.07,45.1,45.03,45.1,12594.0,35.6998,35.7236,35.6681,35.7236,12594.0
2019-02-15 10:10:00,45.11,45.11,45.05,45.07,15001.5,35.7315,35.7315,35.6839,35.6998,15001.5
2019-02-15 10:15:00,45.09,45.17,45.07,45.14,109875.0,35.7156,35.779,35.6998,35.7552,109875.0
2019-02-15 10:20:00,45.15,45.21,45.14,45.19,18063.0,35.7632,35.8107,35.7552,35.7948,18063.0
2019-02-15 10:25:00,45.19,45.27,45.18,45.21,64224.0,35.7948,35.8582,35.7869,35.8107,64224.0
2019-02-15 10:30:00,45.23,45.27,45.19,45.19,46668.0,35.8265,35.8582,35.7948,35.7948,46668.0
2019-02-15 10:35:00,45.2,45.27,45.2,45.27,25018.5,35.8028,35.8582,35.8028,35.8582,25018.5
2019-02-15 10:40:00,45.26,45.36,45.25,45.31,153057.0,35.8503,35.9295,35.8424,35.8899,153057.0
2019-02-15 10:45:00,45.32,45.4,45.32,45.35,101418.0,35.8978,35.9612,35.8978,35.9216,101418.0
2019-02-15 10:50:00,45.34,45.34,45.22,45.23,21960.0,35.9137,35.9137,35.8186,35.8265,21960.0
2019-02-15 10:55:00,45.24,45.28,45.2,45.21,13950.0,35.8344,35.8661,35.8028,35.8107,13950.0
2019-02-15 11:00:00,45.21,45.33,45.21,45.31,11550.0,35.8107,35.9057,35.8107,35.8899,11550.0
2019-02-15 11:05:00,45.33,45.33,45.17,45.2,19350.0,35.9057,35.9057,35.779,35.8028,19350.0
2019-02-15 11:10:00,45.17,45.19,45.09,45.14,12900.0,35.779,35.7948,35.7156,35.7552,12900.0
2019-02-15 11:15:00,45.13,45.15,45.05,45.07,26347.5,35.7473,35.7632,35.6839,35.6998,26347.5
2019-02-15 11:20:00,45.08,45.1,45.05,45.1,16459.5,35.7077,35.7236,35.6839,35.7236,16459.5
2019-02-15 11:25:00,45.11,45.13,45.03,45.03,36642.0,35.7315,35.7473,35.6681,35.6681,36642.0
2019-02-15 11:30:00,45.04,45.11,45.03,45.09,17695.5,35.676,35.7315,35.6681,35.7156,17695.5
2019-02-15 11:35:00,45.09,45.09,45.02,45.04,13053.0,35.7156,35.7156,35.6602,35.676,13053.0
2019-02-15 11:40:00,45.05,45.07,45.01,45.01,13584.0,35.6839,35.6998,35.6523,35.6523,13584.0
2019-02-15 11:45:00,45.02,45.05,44.99,45.04,20079.0,35.6602,35.6839,35.6364,35.676,20079.0
2019-02-15 11:50:00,45.05,45.11,45.04,45.04,33514.5,35.6839,35.7315,35.676,35.676,33514.5
2019-02-15 11:55:00,45.04,45.06,45.03,45.06,16908.0,35.676,35.6919,35.6681,35.6919,16908.0
2019-02-15 12:00:00,45.07,45.07,45.03,45.03,11229.0,35.6998,35.6998,35.6681,35.6681,11229.0
2019-02-15 12:05:00,45.03,45.05,45.01,45.04,15183.0,35.6681,35.6839,35.6523,35.676,15183.0
2019-02-15 12:10:00,45.03,45.11,45.03,45.11,10498.5,35.6681,35.7315,35.6681,35.7315,10498.5
2019-02-15 12:15:00,45.11,45.12,45.09,45.1,22189.5,35.7315,35.7394,35.7156,35.7236,22189.5
2019-02-15 12:20:00,45.11,45.15,45.1,45.15,40266.0,35.7315,35.7632,35.7236,35.7632,40266.0
2019-02-15 12:25:00,45.16,45.21,45.16,45.18,10476.0,35.7711,35.8107,35.7711,35.7869,10476.0
2019-02-15 12:30:00,45.19,45.19,45.13,45.15,9454.5,35.7948,35.7948,35.7473,35.7632,9454.5
2019-02-15 12:35:00,45.15,45.17,45.13,45.16,13858.5,35.7632,35.779,35.7473,35.7711,13858.5
2019-02-15 12:40:00,45.16,45.23,45.15,45.23,8578.5,35.7711,35.8265,35.7632,35.8265,8578.5
2019-02-15 12:45:00,45.23,45.25,45.19,45.21,26730.0,35.8265,35.8424,35.7948,35.8107,26730.0
2019-02-15 12:50:00,45.2,45.27,45.19,45.27,18702.0,35.8028,35.8582,35.7948,35.8582,18702.0
2019-02-15 12:55:00,45.29,45.31,45.25,45.3,22798.5,35.874,35.8899,35.8424,35.882,22798.5
2019-02-15 13:00:00,45.31,45.34,45.27,45.29,29635.5,35.8899,35.9137,35.8582,35.874,29635.5
2019-02-15 13:05:00,45.29,45.32,45.27,45.27,27285.0,35.874,35.8978,35.8582,35.8582,27285.0
2019-02-15 13:10:00,45.28,45.31,45.25,45.3,11707.5,35.8661,35.8899,35.8424,35.882,11707.5
2019-02-15 13:15:00,45.32,45.35,45.31,45.32,37530.0,35.8978,35.9216,35.8899,35.8978,37530.0
2019-02-15 13:20:00,45.33,45.34,45.28,45.3,14505.0,35.9057,35.9137,35.8661,35.882,14505.0
2019-02-15 13:25:00,45.31,45.31,45.25,45.25,5853.0,35.8899,35.8899,35.8424,35.8424,5853.0
2019-02-15 13:30:00,45.26,45.29,45.24,45.24,10500.0,35.8503,35.874,35.8344,35.8344,10500.0
2019-02-15 13:35:00,45.25,45.27,45.25,45.26,3000.0,35.8424,35.8582,35.8424,35.8503,3000.0
2019-02-15 13:40:00,45.27,45.27,45.19,45.21,20812.5,35.8582,35.8582,35.7948,35.8107,20812.5
2019-02-15 13:45:00,45.21,45.23,45.21,45.23,14506.5,35.8107,35.8265,35.8107,35.8265,14506.5
2019-02-15 13:50:00,45.23,45.29,45.23,45.29,7591.5,35.8265,35.874,35.8265,35.874,7591.5
2019-02-15 13:55:00,45.29,45.29,45.25,45.26,6397.5,35.874,35.874,35.8424,35.8503,6397.5
2019-02-15 14:00:00,45.27,45.29,45.24,45.28,10291.5,35.8582,35.874,35.8344,35.8661,10291.5
2019-02-15 14:05:00,45.27,45.31,45.26,45.27,8164.5,35.8582,35.8899,35.8503,35.8582,8164.5
2019-02-15 14:10:00,45.27,45.27,45.25,45.27,5611.5,35.8582,35.8582,35.8424,35.8582,5611.5
2019-02-15 14:15:00,45.26,45.32,45.25,45.29,11425.5,35.8503,35.8978,35.8424,35.874,11425.5
2019-02-15 14:20:00,45.28,45.29,45.24,45.27,7839.0,35.8661,35.874,35.8344,35.8582,7839.0
2019-02-15 14:25:00,45.27,45.27,45.23,45.23,9378.0,35.8582,35.8582,35.8265,35.8265,9378.0
2019-02-15 14:30:00,45.25,45.28,45.25,45.28,6552.0,35.8424,35.8661,35.8424,35.8661,6552.0
2019-02-15 14:35:00,45.27,45.31,45.25,45.31,9450.0,35.8582,35.8899,35.8424,35.8899,9450.0
2019-02-15 14:40:00,45.29,45.32,45.29,45.32,9675.0,35.874,35.8978,35.874,35.8978,9675.0
2019-02-15 14:45:00,45.31,45.33,45.3,45.31,8100.0,35.8899,35.9057,35.882,35.8899,8100.0
2019-02-15 14:50:00,45.31,45.35,45.31,45.35,10732.5,35.8899,35.9216,35.8899,35.9216,10732.5
2019-02-15 14:55:00,45.35,45.37,45.31,45.35,15579.0,35.9216,35.9374,35.8899,35.9216,15579.0
2019-02-15 15:00:00,45.34,45.35,45.31,45.34,12208.5,35.9137,35.9216,35.8899,35.9137,12208.5
2019-02-15 15:05:00,45.35,45.36,45.33,45.35,9132.0,35.9216,35.9295,35.9057,35.9216,9132.0
2019-02-15 15:10:00,45.35,45.35,45.32,45.33,13255.5,35.9216,35.9216,35.8978,35.9057,13255.5
2019-02-15 15:15:00,45.33,45.33,45.27,45.28,10549.5,35.9057,35.9057,35.8582,35.8661,10549.5
2019-02-15 15:20:00,45.28,45.33,45.27,45.33,13819.5,35.8661,35.9057,35.8582,35.9057,13819.5
2019-02-15 15:25:00,45.33,45.37,45.33,45.37,10162.5,35.9057,35.9374,35.9057,35.9374,10162.5
2019-02-15 15:30:00,45.37,45.39,45.36,45.39,17481.0,35.9374,35.9533,35.9295,35.9533,17481.0
2019-02-15 15:35:00,45.39,45.43,45.39,45.41,16432.5,35.9533,35.9849,35.9533,35.9691,16432.5
2019-02-15 15:40:00,45.41,45.47,45.4,45.47,21852.0,35.9691,36.0166,35.9612,36.0166,21852.0
2019-02-15 15:45:00,45.47,45.49,45.46,45.49,57201.0,36.0166,36.0325,36.0087,36.0325,57201.0
2019-02-15 15:50:00,45.49,45.49,45.43,45.46,31330.5,36.0325,36.0325,35.9849,36.0087,31330.5
2019-02-15 15:55:00,45.38,45.46,45.37,45.41,231594.0,35.9453,36.0087,35.9374,35.9691,231594.0
2019-02-19 09:30:00,45.32,45.53,45.13,45.29,57501.0,35.8978,36.0642,35.7473,35.874,57501.0
2019-02-19 09:35:00,45.29,45.32,45.23,45.28,9172.5,35.874,35.8978,35.8265,35.8661,9172.5
2019-02-19 09:40:00,45.26,45.32,45.21,45.25,6150.0,35.8503,35.8978,35.8107,35.8424,6150.0
2019-02-19 09:45:00,45.21,45.42,45.21,45.42,66688.5,35.8107,35.977,35.8107,35.977,66688.5
2019-02-19 09:50:00,45.42,45.42,45.38,45.41,8274.0,35.977,35.977,35.9453,35.9691,8274.0
2019-02-19 09:55:00,45.41,45.41,45.33,45.37,53743.5,35.9691,35.9691,35.9057,35.9374,53743.5
2019-02-19 10:00:00,45.35,45.43,45.35,45.41,17287.5,35.9216,35.9849,35.9216,35.9691,17287.5
2019-02-19 10:05:00,45.41,45.42,45.33,45.35,11680.5,35.9691,35.977,35.9057,35.9216,11680.5
2019-02-19 10:10:00,45.35,45.45,45.35,45.41,7972.5,35.9216,36.0008,35.9216,35.9691,7972.5
2019-02-19 10:15:00,45.41,45.5,45.41,45.48,17250.0,35.9691,36.0404,35.9691,36.0245,17250.0
2019-02-19 10:20:00,45.49,45.49,45.41,45.41,17589.0,36.0325,36.0325,35.9691,35.9691,17589.0
2019-02-19 10:25:00,45.41,45.43,45.39,45.41,8770.5,35.9691,35.9849,35.9533,35.9691,8770.5
2019-02-19 10:30:00,45.43,45.43,45.36,45.37,8100.0,35.9849,35.9849,35.9295,35.9374,8100.0
2019-02-19 10:35:00,45.37,45.38,45.3,45.32,7683.0,35.9374,35.9453,35.882,35.8978,7683.0
2019-02-19 10:40:00,45.33,45.35,45.3,45.3,8983.5,35.9057,35.9216,35.882,35.882,8983.5
2019-02-19 10:45:00,45.3,45.31,45.23,45.23,11187.0,35.882,35.8899,35.8265,35.8265,11187.0
2019-02-19 10:50:00,45.24,45.27,45.23,45.27,40974.0,35.8344,35.8582,35.8265,35.8582,40974.0
2019-02-19 10:55:00,45.27,45.27,45.21,45.21,17833.5,35.8582,35.8582,35.8107,35.8107,17833.5
2019-02-19 11:00:00,45.22,45.26,45.22,45.26,10041.0,35.8186,35.8503,35.8186,35.8503,10041.0
2019-02-19 11:05:00,45.26,45.39,45.26,45.37,19452.0,35.8503,35.9533,35.8503,35.9374,19452.0
2019-02-19 11:10:00,45.38,45.38,45.33,45.37,21379.5,35.9453,35.9453,35.9057,35.9374,21379.5
2019-02-19 11:15:00,45.37,45.39,45.35,45.38,7362.0,35.9374,35.9533,35.9216,35.9453,7362.0
2019-02-19 11:20:00,45.37,45.42,45.34,45.39,25546.5,35.9374,35.977,35.9137,35.9533,25546.5
2019-02-19 11:25:00,45.38,45.4,45.35,45.38,21133.5,35.9453,35.9612,35.9216,35.9453,21133.5
2019-02-19 11:30:00,45.37,45.41,45.37,45.4,9915.0,35.9374,35.9691,35.9374,35.9612,9915.0
2019-02-19 11:35:00,45.41,45.47,45.41,45.47,17517.0,35.9691,36.0166,35.9691,36.0166,17517.0
2019-02-19 11:40:00,45.47,45.49,45.45,45.46,12954.0,36.0166,36.0325,36.0008,36.0087,12954.0
2019-02-19 11:45:00,45.47,45.54,45.47,45.52,14035.5,36.0166,36.0721,36.0166,36.0562,14035.5
2019-02-19 11:50:00,45.51,45.54,45.51,45.51,15316.5,36.0483,36.0721,36.0483,36.0483,15316.5
2019-02-19 11:55:00,45.51,45.57,45.5,45.57,12300.0,36.0483,36.0958,36.0404,36.0958,12300.0
2019-02-19 12:00:00,45.57,45.57,45.51,45.53,10851.0,36.0958,36.0958,36.0483,36.0642,10851.0
2019-02-19 12:05:00,45.55,45.56,45.52,45.52,8026.5,36.08,36.0879,36.0562,36.0562,8026.5
2019-02-19 12:10:00,45.53,45.53,45.51,45.52,9735.0,36.0642,36.0642,36.0483,36.0562,9735.0
2019-02-19 12:15:00,45.52,45.54,45.52,45.53,10315.5,36.0562,36.0721,36.0562,36.0642,10315.5
2019-02-19 12:20:00,45.53,45.55,45.52,45.52,10957.5,36.0642,36.08,36.0562,36.0562,10957.5
2019-02-19 12:25:00,45.53,45.53,45.51,45.51,11473.5,36.0642,36.0642,36.0483,36.0483,11473.5
2019-02-19 12:30:00,45.5,45.5,45.47,45.49,9915.0,36.0404,36.0404,36.0166,36.0325,9915.0
2019-02-19 12:35:00,45.48,45.49,45.45,45.46,15099.0,36.0245,36.0325,36.0008,36.0087,15099.0
2019-02-19 12:40:00,45.45,45.5,45.45,45.5,20353.5,36.0008,36.0404,36.0008,36.0404,20353.5
2019-02-19 12:45:00,45.5,45.5,45.46,45.47,14685.0,36.0404,36.0404,36.0087,36.0166,14685.0
2019-02-19 12:50:00,45.47,45.55,45.47,45.54,57930.0,36.0166,36.08,36.0166,36.0721,57930.0
2019-02-19 12:55:00,45.54,45.57,45.54,45.56,10114.5,36.0721,36.0958,36.0721,36.0879,10114.5
2019-02-19 13:00:00,45.57,45.57,45.49,45.49,10525.5,36.0958,36.0958,36.0325,36.0325,10525.5
2019-02-19 13:05:00,45.5,45.51,45.49,45.51,10050.0,36.0404,36.0483,36.0325,36.0483,10050.0
2019-02-19 13:10:00,45.51,45.51,45.5,45.5,11466.0,36.0483,36.0483,36.0404,36.0404,11466.0
2019-02-19 13:15:00,45.5,45.52,45.49,45.5,8850.0,36.0404,36.0562,36.0325,36.0404,8850.0
2019-02-19 13:20:00,45.5,45.52,45.5,45.5,10081.5,36.0404,36.0562,36.0404,36.0404,10081.5
2019-02-19 13:25:00,45.5,45.52,45.49,45.52,9315.0,36.0404,36.0562,36.0325,36.0562,9315.0
2019-02-19 13:30:00,45.52,45.52,45.48,45.49,10966.5,36.0562,36.0562,36.0245,36.0325,10966.5
2019-02-19 13:35:00,45.49,45.49,45.46,45.49,7500.0,36.0325,36.0325,36.0087,36.0325,7500.0
2019-02-19 13:40:00,45.49,45.51,45.49,45.51,6916.5,36.0325,36.0483,36.0325,36.0483,6916.5
2019-02-19 13:45:00,45.52,45.55,45.51,45.54,6364.5,36.0562,36.08,36.0483,36.0721,6364.5
2019-02-19 13:50:00,45.54,45.56,45.52,45.52,7989.0,36.0721,36.0879,36.0562,36.0562,7989.0
2019-02-19 13:55:00,45.52,45.54,45.48,45.54,15385.5,36.0562,36.0721,36.0245,36.0721,15385.5
2019-02-19 14:00:00,45.54,45.56,45.53,45.54,8748.0,36.0721,36.0879,36.0642,36.0721,8748.0
2019-02-19 14:05:00,45.54,45.55,45.53,45.55,9750.0,36.0721,36.08,36.0642,36.08,9750.0
2019-02-19 14:10:00,45.56,45.57,45.55,45.57,8256.0,36.0879,36.0958,36.08,36.0958,8256.0
2019-02-19 14:15:00,45.57,45.6,45.56,45.6,13083.0,36.0958,36.1196,36.0879,36.1196,13083.0
2019-02-19 14:20:00,45.6,45.63,45.6,45.63,9370.5,36.1196,36.1434,36.1196,36.1434,9370.5
2019-02-19 14:25:00,45.63,45.65,45.62,45.64,15000.0,36.1434,36.1592,36.1354,36.1513,15000.0
2019-02-19 14:30:00,45.65,45.69,45.65,45.65,24369.0,36.1592,36.1909,36.1592,36.1592,24369.0
2019-02-19 14:35:00,45.66,45.7,45.65,45.69,13996.5,36.1671,36.1988,36.1592,36.1909,13996.5
2019-02-19 14:40:00,45.69,45.71,45.69,45.71,17928.0,36.1909,36.2067,36.1909,36.2067,17928.0
2019-02-19 14:45:00,45.71,45.71,45.67,45.69,12828.0,36.2067,36.2067,36.175,36.1909,12828.0
2019-02-19 14:50:00,45.69,45.7,45.67,45.7,11875.5,36.1909,36.1988,36.175,36.1988,11875.5
2019-02-19 14:55:00,45.7,45.7,45.68,45.69,11202.0,36.1988,36.1988,36.183,36.1909,11202.0
2019-02-19 15:00:00,45.69,45.69,45.63,45.63,22038.0,36.1909,36.1909,36.1434,36.1434,22038.0
2019-02-19 15:05:00,45.64,45.65,45.63,45.65,15181.5,36.1513,36.1592,36.1434,36.1592,15181.5
2019-02-19 15:10:00,45.65,45.69,45.63,45.69,22360.5,36.1592,36.1909,36.1434,36.1909,22360.5
2019-02-19 15:15:00,45.69,45.69,45.65,45.67,21768.0,36.1909,36.1909,36.1592,36.175,21768.0
2019-02-19 15:20:00,45.67,45.67,45.61,45.61,16582.5,36.175,36.175,36.1275,36.1275,16582.5
2019-02-19 15:25:00,45.62,45.63,45.59,45.61,19827.0,36.1354,36.1434,36.1117,36.1275,19827.0
2019-02-19 15:30:00,45.6,45.63,45.6,45.61,20310.0,36.1196,36.1434,36.1196,36.1275,20310.0
2019-02-19 15:35:00,45.61,45.64,45.58,45.58,25041.0,36.1275,36.1513,36.1038,36.1038,25041.0
2019-02-19 15:40:00,45.58,45.63,45.57,45.6,29601.0,36.1038,36.1434,36.0958,36.1196,29601.0
2019-02-19 15:45:00,45.6,45.6,45.56,45.56,36445.5,36.1196,36.1196,36.0879,36.0879,36445.5
2019-02-19 15:50:00,45.56,45.57,45.5,45.51,55674.0,36.0879,36.0958,36.0404,36.0483,55674.0
2019-02-19 15:55:00,45.5,45.5,45.43,45.48,120772.5,36.0404,36.0404,35.9849,36.0245,120772.5
2019-02-20 09:30:00,45.54,45.58,45.33,45.45,26121.0,36.0721,36.1038,35.9057,36.0008,26121.0
2019-02-20 09:35:00,45.41,45.53,45.41,45.51,6283.5,35.9691,36.0642,35.9691,36.0483,6283.5
2019-02-20 09:40:00,45.58,45.65,45.57,45.61,7956.0,36.1038,36.1592,36.0958,36.1275,7956.0
2019-02-20 09:45:00,45.61,45.69,45.61,45.63,11487.0,36.1275,36.1909,36.1275,36.1434,11487.0
2019-02-20 09:50:00,45.63,45.69,45.61,45.69,4608.0,36.1434,36.1909,36.1275,36.1909,4608.0
2019-02-20 09:55:00,45.67,45.72,45.67,45.67,4176.0,36.175,36.2147,36.175,36.175,4176.0
2019-02-20 10:00:00,45.66,45.66,45.62,45.63,3615.0,36.1671,36.1671,36.1354,36.1434,3615.0
2019-02-20 10:05:00,45.63,45.69,45.62,45.69,3000.0,36.1434,36.1909,36.1354,36.1909,3000.0
2019-02-20 10:10:00,45.68,45.74,45.67,45.71,8160.0,36.183,36.2305,36.175,36.2067,8160.0
2019-02-20 10:15:00,45.69,45.72,45.66,45.72,4282.5,36.1909,36.2147,36.1671,36.2147,4282.5
2019-02-20 10:20:00,45.71,45.73,45.69,45.71,6675.0,36.2067,36.2226,36.1909,36.2067,6675.0
2019-02-20 10:25:00,45.71,45.79,45.71,45.76,5649.0,36.2067,36.2701,36.2067,36.2463,5649.0
2019-02-20 10:30:00,45.79,45.79,45.71,45.75,53052.0,36.2701,36.2701,36.2067,36.2384,53052.0
2019-02-20 10:35:00,45.75,45.85,45.75,45.84,12000.0,36.2384,36.3176,36.2384,36.3097,12000.0
2019-02-20 10:40:00,45.85,45.9,45.83,45.89,26400.0,36.3176,36.3572,36.3018,36.3493,26400.0
2019-02-20 10:45:00,45.88,45.89,45.83,45.85,16626.0,36.3414,36.3493,36.3018,36.3176,16626.0
2019-02-20 10:50:00,45.85,45.85,45.79,45.81,86313.0,36.3176,36.3176,36.2701,36.2859,86313.0
2019-02-20 10:55:00,45.81,45.81,45.75,45.75,8923.5,36.2859,36.2859,36.2384,36.2384,8923.5
2019-02-20 11:00:00,45.75,45.79,45.75,45.79,8170.5,36.2384,36.2701,36.2384,36.2701,8170.5
2019-02-20 11:05:00,45.79,45.81,45.79,45.81,7866.0,36.2701,36.2859,36.2701,36.2859,7866.0
2019-02-20 11:10:00,45.81,45.83,45.8,45.81,6910.5,36.2859,36.3018,36.278,36.2859,6910.5
2019-02-20 11:15:00,45.81,45.83,45.79,45.83,8995.5,36.2859,36.3018,36.2701,36.3018,8995.5
2019-02-20 11:20:00,45.83,45.84,45.81,45.81,10456.5,36.3018,36.3097,36.2859,36.2859,10456.5
2019-02-20 11:25:00,45.81,45.82,45.78,45.8,7561.5,36.2859,36.2939,36.2622,36.278,7561.5
2019-02-20 11:30:00,45.82,45.82,45.77,45.79,6900.0,36.2939,36.2939,36.2543,36.2701,6900.0
2019-02-20 11:35:00,45.79,45.81,45.75,45.81,31443.0,36.2701,36.2859,36.2384,36.2859,31443.0
2019-02-20 11:40:00,45.8,45.87,45.79,45.86,6900.0,36.278,36.3335,36.2701,36.3255,6900.0
2019-02-20 11:45:00,45.83,45.85,45.82,45.85,4650.0,36.3018,36.3176,36.2939,36.3176,4650.0
2019-02-20 11:50:00,45.85,45.89,45.84,45.88,7294.5,36.3176,36.3493,36.3097,36.3414,7294.5
2019-02-20 11:55:00,45.87,45.89,45.86,45.87,3915.0,36.3335,36.3493,36.3255,36.3335,3915.0
2019-02-20 12:00:00,45.89,45.9,45.86,45.89,7156.5,36.3493,36.3572,36.3255,36.3493,7156.5
2019-02-20 12:05:00,45.89,45.89,45.77,45.83,16126.5,36.3493,36.3493,36.2543,36.3018,16126.5
2019-02-20 12:10:00,45.83,45.85,45.83,45.83,4650.0,36.3018,36.3176,36.3018,36.3018,4650.0
2019-02-20 12:15:00,45.83,45.89,45.83,45.87,23259.0,36.3018,36.3493,36.3018,36.3335,23259.0
2019-02-20 12:20:00,45.87,45.89,45.84,45.85,8877.0,36.3335,36.3493,36.3097,36.3176,8877.0
2019-02-20 12:25:00,45.85,45.85,45.75,45.76,10767.0,36.3176,36.3176,36.2384,36.2463,10767.0
2019-02-20 12:30:00,45.77,45.79,45.73,45.77,9511.5,36.2543,36.2701,36.2226,36.2543,9511.5
2019-02-20 12:35:00,45.77,45.82,45.77,45.82,7840.5,36.2543,36.2939,36.2543,36.2939,7840.5
2019-02-20 12:40:00,45.83,45.85,45.81,45.82,5400.0,36.3018,36.3176,36.2859,36.2939,5400.0
2019-02-20 12:45:00,45.82,45.86,45.8,45.83,10245.0,36.2939,36.3255,36.278,36.3018,10245.0
2019-02-20 12:50:00,45.85,45.87,45.81,45.82,8025.0,36.3176,36.3335,36.2859,36.2939,8025.0
2019-02-20 12:55:00,45.81,45.85,45.79,45.79,17664.0,36.2859,36.3176,36.2701,36.2701,17664.0
2019-02-20 13:00:00,45.79,45.84,45.79,45.84,4896.0,36.2701,36.3097,36.2701,36.3097,4896.0
2019-02-20 13:05:00,45.85,45.87,45.85,45.87,6150.0,36.3176,36.3335,36.3176,36.3335,6150.0
2019-02-20 13:10:00,45.87,45.9,45.87,45.89,5700.0,36.3335,36.3572,36.3335,36.3493,5700.0
2019-02-20 13:15:00,45.89,45.95,45.88,45.95,4200.0,36.3493,36.3968,36.3414,36.3968,4200.0
2019-02-20 13:20:00,45.93,45.95,45.93,45.95,5775.0,36.381,36.3968,36.381,36.3968,5775.0
2019-02-20 13:25:00,45.94,45.97,45.93,45.94,7962.0,36.3889,36.4127,36.381,36.3889,7962.0
2019-02-20 13:30:00,45.94,45.96,45.93,45.94,5400.0,36.3889,36.4048,36.381,36.3889,5400.0
2019-02-20 13:35:00,45.94,45.94,45.91,45.93,6844.5,36.3889,36.3889,36.3651,36.381,6844.5
2019-02-20 13:40:00,45.94,45.99,45.94,45.99,6750.0,36.3889,36.4285,36.3889,36.4285,6750.0
2019-02-20 13:45:00,45.99,45.99,45.95,45.97,7200.0,36.4285,36.4285,36.3968,36.4127,7200.0
2019-02-20 13:50:00,45.96,45.99,45.95,45.99,10143.0,36.4048,36.4285,36.3968,36.4285,10143.0
2019-02-20 13:55:00,46.0,46.0,45.93,45.96,9745.5,36.4364,36.4364,36.381,36.4048,9745.5
2019-02-20 14:00:00,45.97,45.97,45.85,45.93,21729.0,36.4127,36.4127,36.3176,36.381,21729.0
2019-02-20 14:05:00,45.9,46.01,45.87,45.87,35350.5,36.3572,36.4444,36.3335,36.3335,35350.5
2019-02-20 14:10:00,45.87,45.9,45.81,45.9,17031.0,36.3335,36.3572,36.2859,36.3572,17031.0
2019-02-20 14:15:00,45.9,45.95,45.85,45.85,13735.5,36.3572,36.3968,36.3176,36.3176,13735.5
2019-02-20 14:20:00,45.84,45.85,45.73,45.79,15867.0,36.3097,36.3176,36.2226,36.2701,15867.0
2019-02-20 14:25:00,45.81,45.86,45.8,45.86,4200.0,36.2859,36.3255,36.278,36.3255,4200.0
2019-02-20 14:30:00,45.87,45.97,45.87,45.95,13483.5,36.3335,36.4127,36.3335,36.3968,13483.5
2019-02-20 14:35:00,45.94,45.98,45.93,45.95,20311.5,36.3889,36.4206,36.381,36.3968,20311.5
2019-02-20 14:40:00,45.96,45.97,45.93,45.93,23560.5,36.4048,36.4127,36.381,36.381,23560.5
2019-02-20 14:45:00,45.95,45.98,45.95,45.97,5568.0,36.3968,36.4206,36.3968,36.4127,5568.0
2019-02-20 14:50:00,45.97,46.03,45.97,46.0,8779.5,36.4127,36.4602,36.4127,36.4364,8779.5
2019-02-20 14:55:00,45.99,46.01,45.98,45.99,7200.0,36.4285,36.4444,36.4206,36.4285,7200.0
2019-02-20 15:00:00,45.99,46.0,45.95,45.97,15436.5,36.4285,36.4364,36.3968,36.4127,15436.5
2019-02-20 15:05:00,45.97,46.01,45.96,46.01,13299.0,36.4127,36.4444,36.4048,36.4444,13299.0
2019-02-20 15:10:00,46.01,46.04,45.98,45.98,10080.0,36.4444,36.4681,36.4206,36.4206,10080.0
2019-02-20 15:15:00,45.99,46.03,45.99,46.0,9661.5,36.4285,36.4602,36.4285,36.4364,9661.5
2019-02-20 15:20:00,46.0,46.03,45.99,46.02,12165.0,36.4364,36.4602,36.4285,36.4523,12165.0
2019-02-20 15:25:00,46.03,46.05,46.01,46.01,9697.5,36.4602,36.476,36.4444,36.4444,9697.5
2019-02-20 15:30:00,46.0,46.03,45.99,46.01,14671.5,36.4364,36.4602,36.4285,36.4444,14671.5
2019-02-20 15:35:00,46.01,46.02,45.98,46.01,17893.5,36.4444,36.4523,36.4206,36.4444,17893.5
2019-02-20 15:40:00,46.01,46.02,45.98,46.01,20703.0,36.4444,36.4523,36.4206,36.4444,20703.0
2019-02-20 15:45:00,46.01,46.02,45.96,45.99,49741.5,36.4444,36.4523,36.4048,36.4285,49741.5
2019-02-20 15:50:00,45.99,46.03,45.97,46.01,40528.5,36.4285,36.4602,36.4127,36.4444,40528.5
2019-02-20 15:55:00,46.01,46.03,45.97,46.03,102280.5,36.4444,36.4602,36.4127,36.4602,102280.5
2019-02-21 09:30:00,45.88,46.1,45.75,46.02,48622.5,36.3414,36.5156,36.2384,36.4523,48622.5
2019-02-21 09:35:00,46.02,46.17,45.98,46.05,19440.0,36.4523,36.5711,36.4206,36.476,19440.0
2019-02-21 09:40:00,46.07,46.19,46.05,46.14,11103.0,36.4919,36.5869,36.476,36.5473,11103.0
2019-02-21 09:45:00,46.12,46.17,46.03,46.03,13707.0,36.5315,36.5711,36.4602,36.4602,13707.0
2019-02-21 09:50:00,46.04,46.17,46.03,46.11,11682.0,36.4681,36.5711,36.4602,36.5236,11682.0
2019-02-21 09:55:00,46.12,46.19,46.08,46.15,13560.0,36.5315,36.5869,36.4998,36.5553,13560.0
2019-02-21 10:00:00,46.15,46.21,46.09,46.21,47935.5,36.5553,36.6028,36.5077,36.6028,47935.5
2019-02-21 10:05:00,46.19,46.22,46.1,46.18,21339.0,36.5869,36.6107,36.5156,36.579,21339.0
2019-02-21 10:10:00,46.17,46.19,46.07,46.15,20554.5,36.5711,36.5869,36.4919,36.5553,20554.5
2019-02-21 10:15:00,46.15,46.23,46.13,46.21,18349.5,36.5553,36.6186,36.5394,36.6028,18349.5
2019-02-21 10:20:00,46.25,46.27,46.18,46.23,22846.5,36.6345,36.6503,36.579,36.6186,22846.5
2019-02-21 10:25:00,46.26,46.29,46.17,46.18,23839.5,36.6424,36.6661,36.5711,36.579,23839.5
2019-02-21 10:30:00,46.19,46.24,46.19,46.21,14061.0,36.5869,36.6265,36.5869,36.6028,14061.0
2019-02-21 10:35:00,46.21,46.24,46.19,46.23,14677.5,36.6028,36.6265,36.5869,36.6186,14677.5
2019-02-21 10:40:00,46.22,46.28,46.19,46.25,17581.5,36.6107,36.6582,36.5869,36.6345,17581.5
2019-02-21 10:45:00,46.27,46.3,46.21,46.24,19621.5,36.6503,36.6741,36.6028,36.6265,19621.5
2019-02-21 10:50:00,46.24,46.25,46.17,46.2,27894.0,36.6265,36.6345,36.5711,36.5949,27894.0
2019-02-21 10:55:00,46.2,46.21,46.11,46.11,24501.0,36.5949,36.6028,36.5236,36.5236,24501.0
2019-02-21 11:00:00,46.11,46.18,46.09,46.17,19536.0,36.5236,36.579,36.5077,36.5711,19536.0
2019-02-21 11:05:00,46.18,46.23,46.13,46.15,16404.0,36.579,36.6186,36.5394,36.5553,16404.0
2019-02-21 11:10:00,46.15,46.2,46.13,46.16,18051.0,36.5553,36.5949,36.5394,36.5632,18051.0
2019-02-21 11:15:00,46.17,46.2,46.15,46.15,18513.0,36.5711,36.5949,36.5553,36.5553,18513.0
2019-02-21 11:20:00,46.15,46.15,46.09,46.09,15780.0,36.5553,36.5553,36.5077,36.5077,15780.0
2019-02-21 11:25:00,46.09,46.13,46.07,46.1,20266.5,36.5077,36.5394,36.4919,36.5156,20266.5
2019-02-21 11:30:00,46.1,46.13,46.1,46.12,18216.0,36.5156,36.5394,36.5156,36.5315,18216.0
2019-02-21 11:35:00,46.12,46.15,46.11,46.13,15282.0,36.5315,36.5553,36.5236,36.5394,15282.0
2019-02-21 11:40:00,46.13,46.15,46.11,46.12,18193.5,36.5394,36.5553,36.5236,36.5315,18193.5
2019-02-21 11:45:00,46.12,46.14,46.11,46.14,12252.0,36.5315,36.5473,36.5236,36.5473,12252.0
2019-02-21 11:50:00,46.15,46.16,46.13,46.15,35167.5,36.5553,36.5632,36.5394,36.5553,35167.5
2019-02-21 11:55:00,46.15,46.27,46.15,46.21,52176.0,36.5553,36.6503,36.5553,36.6028,52176.0
2019-02-21 12:00:00,46.21,46.23,46.13,46.14,16915.5,36.6028,36.6186,36.5394,36.5473,16915.5
2019-02-21 12:05:00,46.13,46.17,46.13,46.14,13570.5,36.5394,36.5711,36.5394,36.5473,13570.5
2019-02-21 12:10:00,46.13,46.15,46.12,46.12,18465.0,36.5394,36.5553,36.5315,36.5315,18465.0
2019-02-21 12:15:00,46.12,46.13,46.11,46.13,14058.0,36.5315,36.5394,36.5236,36.5394,14058.0
2019-02-21 12:20:00,46.12,46.15,46.11,46.13,11184.0,36.5315,36.5553,36.5236,36.5394,11184.0
2019-02-21 12:25:00,46.13,46.14,46.12,46.13,7159.5,36.5394,36.5473,36.5315,36.5394,7159.5
2019-02-21 12:30:00,46.14,46.22,46.14,46.19,17851.5,36.5473,36.6107,36.5473,36.5869,17851.5
2019-02-21 12:35:00,46.19,46.2,46.17,46.18,16108.5,36.5869,36.5949,36.5711,36.579,16108.5
2019-02-21 12:40:00,46.18,46.2,46.17,46.17,8562.0,36.579,36.5949,36.5711,36.5711,8562.0
2019-02-21 12:45:00,46.17,46.17,46.13,46.15,25435.5,36.5711,36.5711,36.5394,36.5553,25435.5
2019-02-21 12:50:00,46.15,46.18,46.15,46.18,8160.0,36.5553,36.579,36.5553,36.579,8160.0
2019-02-21 12:55:00,46.19,46.23,46.17,46.23,8695.5,36.5869,36.6186,36.5711,36.6186,8695.5
2019-02-21 13:00:00,46.23,46.24,46.2,46.21,8628.0,36.6186,36.6265,36.5949,36.6028,8628.0
2019-02-21 13:05:00,46.21,46.23,46.19,46.21,11148.0,36.6028,36.6186,36.5869,36.6028,11148.0
2019-02-21 13:10:00,46.22,46.22,46.19,46.19,7399.5,36.6107,36.6107,36.5869,36.5869,7399.5
2019-02-21 13:15:00,46.19,46.19,46.17,46.17,16278.0,36.5869,36.5869,36.5711,36.5711,16278.0
2019-02-21 13:20:00,46.18,46.19,46.16,46.17,10947.0,36.579,36.5869,36.5632,36.5711,10947.0
2019-02-21 13:25:00,46.16,46.16,46.09,46.1,28552.5,36.5632,36.5632,36.5077,36.5156,28552.5
2019-02-21 13:30:00,46.11,46.11,46.09,46.11,8874.0,36.5236,36.5236,36.5077,36.5236,8874.0
2019-02-21 13:35:00,46.11,46.13,46.1,46.1,12852.0,36.5236,36.5394,36.5156,36.5156,12852.0
2019-02-21 13:40:00,46.11,46.11,46.07,46.09,29521.5,36.5236,36.5236,36.4919,36.5077,29521.5
2019-02-21 13:45:00,46.09,46.1,46.08,46.09,12783.0,36.5077,36.5156,36.4998,36.5077,12783.0
2019-02-21 13:50:00,46.1,46.1,46.07,46.07,12093.0,36.5156,36.5156,36.4919,36.4919,12093.0
2019-02-21 13:55:00,46.08,46.15,46.07,46.13,24087.0,36.4998,36.5553,36.4919,36.5394,24087.0
2019-02-21 14:00:00,46.13,46.16,46.12,46.12,12441.0,36.5394,36.5632,36.5315,36.5315,12441.0
2019-02-21 14:05:00,46.13,46.15,46.12,46.15,22173.0,36.5394,36.5553,36.5315,36.5553,22173.0
2019-02-21 14:10:00,46.15,46.17,46.12,46.14,32214.0,36.5553,36.5711,36.5315,36.5473,32214.0
2019-02-21 14:15:00,46.14,46.14,46.09,46.11,23871.0,36.5473,36.5473,36.5077,36.5236,23871.0
2019-02-21 14:20:00,46.11,46.12,46.07,46.1,53475.0,36.5236,36.5315,36.4919,36.5156,53475.0
2019-02-21 14:25:00,46.1,46.1,46.03,46.06,24345.0,36.5156,36.5156,36.4602,36.484,24345.0
2019-02-21 14:30:00,46.07,46.11,46.07,46.09,28587.0,36.4919,36.5236,36.4919,36.5077,28587.0
2019-02-21 14:35:00,46.09,46.11,46.06,46.06,16398.0,36.5077,36.5236,36.484,36.484,16398.0
2019-02-21 14:40:00,46.06,46.11,46.05,46.11,16261.5,36.484,36.5236,36.476,36.5236,16261.5
2019-02-21 14:45:00,46.11,46.11,45.99,46.01,16165.5,36.5236,36.5236,36.4285,36.4444,16165.5
2019-02-21 14:50:00,46.0,46.01,45.95,45.99,30234.0,36.4364,36.4444,36.3968,36.4285,30234.0
2019-02-21 14:55:00,45.99,46.03,45.99,46.02,15234.0,36.4285,36.4602,36.4285,36.4523,15234.0
2019-02-21 15:00:00,46.02,46.04,46.0,46.02,13531.5,36.4523,36.4681,36.4364,36.4523,13531.5
2019-02-21 15:05:00,46.03,46.11,46.03,46.1,17632.5,36.4602,36.5236,36.4602,36.5156,17632.5
2019-02-21 15:10:00,46.11,46.13,46.08,46.09,23182.5,36.5236,36.5394,36.4998,36.5077,23182.5
2019-02-21 15:15:00,46.09,46.11,46.01,46.03,21489.0,36.5077,36.5236,36.4444,36.4602,21489.0
2019-02-21 15:20:00,46.03,46.06,46.03,46.03,22675.5,36.4602,36.484,36.4602,36.4602,22675.5
2019-02-21 15:25:00,46.03,46.09,46.01,46.02,28384.5,36.4602,36.5077,36.4444,36.4523,28384.5
2019-02-21 15:30:00,46.03,46.03,45.93,46.0,31891.5,36.4602,36.4602,36.381,36.4364,31891.5
2019-02-21 15:35:00,45.99,45.99,45.95,45.97,23250.0,36.4285,36.4285,36.3968,36.4127,23250.0
2019-02-21 15:40:00,45.97,45.99,45.95,45.98,31872.0,36.4127,36.4285,36.3968,36.4206,31872.0
2019-02-21 15:45:00,45.98,46.04,45.98,46.02,35178.0,36.4206,36.4681,36.4206,36.4523,35178.0
2019-02-21 15:50:00,46.02,46.07,46.02,46.06,53062.5,36.4523,36.4919,36.4523,36.484,53062.5
2019-02-21 15:55:00,46.07,46.15,46.07,46.11,103444.5,36.4919,36.5553,36.4919,36.5236,103444.5
2019-02-22 09:30:00,46.29,46.53,46.27,46.51,59805.0,36.6661,36.8562,36.6503,36.8404,59805.0
2019-02-22 09:35:00,46.51,46.63,46.5,46.51,28488.0,36.8404,36.9355,36.8325,36.8404,28488.0
2019-02-22 09:40:00,46.5,46.52,46.35,46.44,14305.5,36.8325,36.8483,36.7137,36.785,14305.5
2019-02-22 09:45:00,46.42,46.46,46.31,46.31,30646.5,36.7691,36.8008,36.682,36.682,30646.5
2019-02-22 09:50:00,46.31,46.4,46.29,46.36,14182.5,36.682,36.7533,36.6661,36.7216,14182.5
2019-02-22 09:55:00,46.34,46.44,46.34,46.38,7509.0,36.7058,36.785,36.7058,36.7374,7509.0
2019-02-22 10:00:00,46.39,46.46,46.33,46.41,33601.5,36.7454,36.8008,36.6978,36.7612,33601.5
2019-02-22 10:05:00,46.4,46.57,46.4,46.55,15442.5,36.7533,36.8879,36.7533,36.8721,15442.5
2019-02-22 10:10:00,46.54,46.61,46.53,46.6,24856.5,36.8642,36.9196,36.8562,36.9117,24856.5
2019-02-22 10:15:00,46.61,46.67,46.56,46.58,69525.0,36.9196,36.9671,36.88,36.8959,69525.0
2019-02-22 10:20:00,46.59,46.6,46.52,46.57,20752.5,36.9038,36.9117,36.8483,36.8879,20752.5
2019-02-22 10:25:00,46.56,46.57,46.51,46.54,17440.5,36.88,36.8879,36.8404,36.8642,17440.5
2019-02-22 10:30:00,46.55,46.61,46.55,46.57,17293.5,36.8721,36.9196,36.8721,36.8879,17293.5
2019-02-22 10:35:00,46.57,46.58,46.54,46.54,15219.0,36.8879,36.8959,36.8642,36.8642,15219.0
2019-02-22 10:40:00,46.55,46.56,46.53,46.55,15478.5,36.8721,36.88,36.8562,36.8721,15478.5
2019-02-22 10:45:00,46.56,46.58,46.56,46.56,19206.0,36.88,36.8959,36.88,36.88,19206.0
2019-02-22 10:50:00,46.56,46.61,46.53,46.61,26791.5,36.88,36.9196,36.8562,36.9196,26791.5
2019-02-22 10:55:00,46.61,46.65,46.59,46.6,22209.0,36.9196,36.9513,36.9038,36.9117,22209.0
2019-02-22 11:00:00,46.6,46.61,46.53,46.56,24309.0,36.9117,36.9196,36.8562,36.88,24309.0
2019-02-22 11:05:00,46.56,46.65,46.55,46.63,21895.5,36.88,36.9513,36.8721,36.9355,21895.5
2019-02-22 11:10:00,46.61,46.62,46.58,46.61,19500.0,36.9196,36.9275,36.8959,36.9196,19500.0
2019-02-22 11:15:00,46.61,46.64,46.57,46.63,15909.0,36.9196,36.9434,36.8879,36.9355,15909.0
2019-02-22 11:20:00,46.63,46.65,46.6,46.63,20337.0,36.9355,36.9513,36.9117,36.9355,20337.0
2019-02-22 11:25:00,46.63,46.63,46.61,46.61,9982.5,36.9355,36.9355,36.9196,36.9196,9982.5
2019-02-22 11:30:00,46.62,46.67,46.62,46.66,20298.0,36.9275,36.9671,36.9275,36.9592,20298.0
2019-02-22 11:35:00,46.65,46.67,46.65,46.67,77091.0,36.9513,36.9671,36.9513,36.9671,77091.0
2019-02-22 11:40:00,46.67,46.82,46.66,46.67,297778.5,36.9671,37.086,36.9592,36.9671,297778.5
2019-02-22 11:45:00,46.67,46.68,46.59,46.61,18808.5,36.9671,36.9751,36.9038,36.9196,18808.5
2019-02-22 11:50:00,46.61,46.62,46.55,46.57,18526.5,36.9196,36.9275,36.8721,36.8879,18526.5
2019-02-22 11:55:00,46.58,46.63,46.57,46.61,10689.0,36.8959,36.9355,36.8879,36.9196,10689.0
2019-02-22 12:00:00,46.61,46.67,46.6,46.65,12574.5,36.9196,36.9671,36.9117,36.9513,12574.5
2019-02-22 12:05:00,46.65,46.65,46.62,46.64,5850.0,36.9513,36.9513,36.9275,36.9434,5850.0
2019-02-22 12:10:00,46.63,46.64,46.61,46.63,8320.5,36.9355,36.9434,36.9196,36.9355,8320.5
2019-02-22 12:15:00,46.63,46.65,46.61,46.61,10029.0,36.9355,36.9513,36.9196,36.9196,10029.0
2019-02-22 12:20:00,46.6,46.61,46.58,46.59,7347.0,36.9117,36.9196,36.8959,36.9038,7347.0
2019-02-22 12:25:00,46.59,46.6,46.54,46.55,14140.5,36.9038,36.9117,36.8642,36.8721,14140.5
2019-02-22 12:30:00,46.55,46.59,46.55,46.56,10075.5,36.8721,36.9038,36.8721,36.88,10075.5
2019-02-22 12:35:00,46.57,46.57,46.55,46.55,8902.5,36.8879,36.8879,36.8721,36.8721,8902.5
2019-02-22 12:40:00,46.56,46.56,46.54,46.55,5517.0,36.88,36.88,36.8642,36.8721,5517.0
2019-02-22 12:45:00,46.56,46.57,46.5,46.51,14226.0,36.88,36.8879,36.8325,36.8404,14226.0
2019-02-22 12:50:00,46.51,46.51,46.45,46.47,13536.0,36.8404,36.8404,36.7929,36.8087,13536.0
2019-02-22 12:55:00,46.48,46.53,46.48,46.51,9930.0,36.8166,36.8562,36.8166,36.8404,9930.0
2019-02-22 13:00:00,46.51,46.55,46.51,46.51,13008.0,36.8404,36.8721,36.8404,36.8404,13008.0
2019-02-22 13:05:00,46.51,46.51,46.48,46.49,6600.0,36.8404,36.8404,36.8166,36.8246,6600.0
2019-02-22 13:10:00,46.49,46.49,46.45,46.45,11520.0,36.8246,36.8246,36.7929,36.7929,11520.0
2019-02-22 13:15:00,46.45,46.47,46.42,46.47,11101.5,36.7929,36.8087,36.7691,36.8087,11101.5
2019-02-22 13:20:00,46.47,46.47,46.45,46.47,7545.0,36.8087,36.8087,36.7929,36.8087,7545.0
2019-02-22 13:25:00,46.48,46.53,46.48,46.53,12277.5,36.8166,36.8562,36.8166,36.8562,12277.5
2019-02-22 13:30:00,46.53,46.55,46.5,46.53,17176.5,36.8562,36.8721,36.8325,36.8562,17176.5
2019-02-22 13:35:00,46.54,46.55,46.51,46.52,11512.5,36.8642,36.8721,36.8404,36.8483,11512.5
2019-02-22 13:40:00,46.53,46.53,46.51,46.51,6450.0,36.8562,36.8562,36.8404,36.8404,6450.0
2019-02-22 13:45:00,46.51,46.54,46.51,46.54,5866.5,36.8404,36.8642,36.8404,36.8642,5866.5
2019-02-22 13:50:00,46.53,46.53,46.49,46.5,10068.0,36.8562,36.8562,36.8246,36.8325,10068.0
2019-02-22 13:55:00,46.49,46.5,46.48,46.49,13408.5,36.8246,36.8325,36.8166,36.8246,13408.5
2019-02-22 14:00:00,46.5,46.5,46.48,46.5,12456.0,36.8325,36.8325,36.8166,36.8325,12456.0
2019-02-22 14:05:00,46.49,46.52,46.47,46.52,12531.0,36.8246,36.8483,36.8087,36.8483,12531.0
2019-02-22 14:10:00,46.51,46.55,46.5,46.51,17919.0,36.8404,36.8721,36.8325,36.8404,17919.0
2019-02-22 14:15:00,46.51,46.51,46.48,46.49,9252.0,36.8404,36.8404,36.8166,36.8246,9252.0
2019-02-22 14:20:00,46.48,46.48,46.46,46.46,6097.5,36.8166,36.8166,36.8008,36.8008,6097.5
2019-02-22 14:25:00,46.47,46.48,46.45,46.48,9240.0,36.8087,36.8166,36.7929,36.8166,9240.0
2019-02-22 14:30:00,46.48,46.5,46.46,46.46,13858.5,36.8166,36.8325,36.8008,36.8008,13858.5
2019-02-22 14:35:00,46.45,46.47,46.4,46.42,25423.5,36.7929,36.8087,36.7533,36.7691,25423.5
2019-02-22 14:40:00,46.41,46.41,46.33,46.35,22326.0,36.7612,36.7612,36.6978,36.7137,22326.0
2019-02-22 14:45:00,46.35,46.39,46.33,46.37,10455.0,36.7137,36.7454,36.6978,36.7295,10455.0
2019-02-22 14:50:00,46.37,46.41,46.37,46.38,16423.5,36.7295,36.7612,36.7295,36.7374,16423.5
2019-02-22 14:55:00,46.39,46.4,46.35,46.37,81030.0,36.7454,36.7533,36.7137,36.7295,81030.0
2019-02-22 15:00:00,46.36,46.43,46.35,46.41,10912.5,36.7216,36.777,36.7137,36.7612,10912.5
2019-02-22 15:05:00,46.41,46.41,46.37,46.38,10114.5,36.7612,36.7612,36.7295,36.7374,10114.5
2019-02-22 15:10:00,46.38,46.42,46.38,46.41,15112.5,36.7374,36.7691,36.7374,36.7612,15112.5
2019-02-22 15:15:00,46.41,46.43,46.39,46.43,11398.5,36.7612,36.777,36.7454,36.777,11398.5
2019-02-22 15:20:00,46.43,46.47,46.41,46.42,28300.5,36.777,36.8087,36.7612,36.7691,28300.5
2019-02-22 15:25:00,46.43,46.47,46.42,46.47,16053.0,36.777,36.8087,36.7691,36.8087,16053.0
2019-02-22 15:30:00,46.47,46.51,46.45,46.5,18901.5,36.8087,36.8404,36.7929,36.8325,18901.5
2019-02-22 15:35:00,46.5,46.5,46.44,46.45,13861.5,36.8325,36.8325,36.785,36.7929,13861.5
2019-02-22 15:40:00,46.45,46.51,46.45,46.51,24054.0,36.7929,36.8404,36.7929,36.8404,24054.0
2019-02-22 15:45:00,46.51,46.54,46.51,46.52,33798.0,36.8404,36.8642,36.8404,36.8483,33798.0
2019-02-22 15:50:00,46.52,46.57,46.52,46.56,55530.0,36.8483,36.8879,36.8483,36.88,55530.0
2019-02-22 15:55:00,46.57,46.63,46.57,46.59,137658.0,36.8879,36.9355,36.8879,36.9038,137658.0
2019-02-25 09:30:00,46.88,46.9,46.67,46.79,47113.5,37.1335,37.1493,36.9671,37.0622,47113.5
2019-02-25 09:35:00,46.79,46.83,46.69,46.75,12219.0,37.0622,37.0939,36.983,37.0305,12219.0
2019-02-25 09:40:00,46.72,46.72,46.51,46.57,27030.0,37.0067,37.0067,36.8404,36.8879,27030.0
2019-02-25 09:45:00,46.57,46.61,46.46,46.53,19323.0,36.8879,36.9196,36.8008,36.8562,19323.0
2019-02-25 09:50:00,46.52,46.59,46.48,46.49,31560.0,36.8483,36.9038,36.8166,36.8246,31560.0
2019-02-25 09:55:00,46.49,46.59,46.45,46.56,18232.5,36.8246,36.9038,36.7929,36.88,18232.5
2019-02-25 10:00:00,46.56,46.57,46.49,46.51,11487.0,36.88,36.8879,36.8246,36.8404,11487.0
2019-02-25 10:05:00,46.51,46.56,46.49,46.55,13650.0,36.8404,36.88,36.8246,36.8721,13650.0
2019-02-25 10:10:00,46.55,46.55,46.47,46.55,23865.0,36.8721,36.8721,36.8087,36.8721,23865.0
2019-02-25 10:15:00,46.54,46.56,46.51,46.55,14145.0,36.8642,36.88,36.8404,36.8721,14145.0
2019-02-25 10:20:00,46.55,46.58,46.45,46.47,60786.0,36.8721,36.8959,36.7929,36.8087,60786.0
2019-02-25 10:25:00,46.47,46.48,46.37,46.39,22336.5,36.8087,36.8166,36.7295,36.7454,22336.5
2019-02-25 10:30:00,46.39,46.39,46.28,46.32,24504.0,36.7454,36.7454,36.6582,36.6899,24504.0
2019-02-25 10:35:00,46.31,46.39,46.3,46.38,10701.0,36.682,36.7454,36.6741,36.7374,10701.0
2019-02-25 10:40:00,46.38,46.41,46.32,46.41,20101.5,36.7374,36.7612,36.6899,36.7612,20101.5
2019-02-25 10:45:00,46.42,46.43,46.39,46.41,14673.0,36.7691,36.777,36.7454,36.7612,14673.0
2019-02-25 10:50:00,46.41,46.54,46.39,46.54,14674.5,36.7612,36.8642,36.7454,36.8642,14674.5
2019-02-25 10:55:00,46.54,46.54,46.46,46.48,35212.5,36.8642,36.8642,36.8008,36.8166,35212.5
2019-02-25 11:00:00,46.49,46.49,46.41,46.46,34323.0,36.8246,36.8246,36.7612,36.8008,34323.0
2019-02-25 11:05:00,46.45,46.49,46.43,46.44,13881.0,36.7929,36.8246,36.777,36.785,13881.0
2019-02-25 11:10:00,46.43,46.53,46.43,46.49,13069.5,36.777,36.8562,36.777,36.8246,13069.5
2019-02-25 11:15:00,46.47,46.53,46.47,46.51,9081.0,36.8087,36.8562,36.8087,36.8404,9081.0
2019-02-25 11:20:00,46.51,46.52,46.48,46.51,12331.5,36.8404,36.8483,36.8166,36.8404,12331.5
2019-02-25 11:25:00,46.51,46.51,46.46,46.46,15165.0,36.8404,36.8404,36.8008,36.8008,15165.0
2019-02-25 11:30:00,46.46,46.51,46.44,46.51,11895.0,36.8008,36.8404,36.785,36.8404,11895.0
2019-02-25 11:35:00,46.52,46.52,46.48,46.5,11203.5,36.8483,36.8483,36.8166,36.8325,11203.5
2019-02-25 11:40:00,46.49,46.52,46.48,46.51,15432.0,36.8246,36.8483,36.8166,36.8404,15432.0
2019-02-25 11:45:00,46.51,46.52,46.46,46.49,19648.5,36.8404,36.8483,36.8008,36.8246,19648.5
2019-02-25 11:50:00,46.48,46.48,46.39,46.41,16866.0,36.8166,36.8166,36.7454,36.7612,16866.0
2019-02-25 11:55:00,46.4,46.49,46.39,46.49,14562.0,36.7533,36.8246,36.7454,36.8246,14562.0
2019-02-25 12:00:00,46.47,46.53,46.47,46.51,10368.0,36.8087,36.8562,36.8087,36.8404,10368.0
2019-02-25 12:05:00,46.51,46.53,46.51,46.52,8400.0,36.8404,36.8562,36.8404,36.8483,8400.0
2019-02-25 12:10:00,46.51,46.55,46.51,46.54,7050.0,36.8404,36.8721,36.8404,36.8642,7050.0
2019-02-25 12:15:00,46.54,46.56,46.53,46.54,10549.5,36.8642,36.88,36.8562,36.8642,10549.5
2019-02-25 12:20:00,46.54,46.55,46.51,46.52,12436.5,36.8642,36.8721,36.8404,36.8483,12436.5
2019-02-25 12:25:00,46.53,46.54,46.51,46.52,11892.0,36.8562,36.8642,36.8404,36.8483,11892.0
2019-02-25 12:30:00,46.52,46.54,46.52,46.54,6792.0,36.8483,36.8642,36.8483,36.8642,6792.0
2019-02-25 12:35:00,46.55,46.57,46.53,46.56,20409.0,36.8721,36.8879,36.8562,36.88,20409.0
2019-02-25 12:40:00,46.55,46.61,46.55,46.61,13158.0,36.8721,36.9196,36.8721,36.9196,13158.0
2019-02-25 12:45:00,46.6,46.61,46.57,46.58,13936.5,36.9117,36.9196,36.8879,36.8959,13936.5
2019-02-25 12:50:00,46.59,46.61,46.55,46.58,6162.0,36.9038,36.9196,36.8721,36.8959,6162.0
2019-02-25 12:55:00,46.57,46.57,46.53,46.53,5250.0,36.8879,36.8879,36.8562,36.8562,5250.0
2019-02-25 13:00:00,46.52,46.54,46.51,46.53,8059.5,36.8483,36.8642,36.8404,36.8562,8059.5
2019-02-25 13:05:00,46.53,46.59,46.53,46.56,29607.0,36.8562,36.9038,36.8562,36.88,29607.0
2019-02-25 13:10:00,46.57,46.59,46.53,46.53,7807.5,36.8879,36.9038,36.8562,36.8562,7807.5
2019-02-25 13:15:00,46.53,46.54,46.5,46.52,7080.0,36.8562,36.8642,36.8325,36.8483,7080.0
2019-02-25 13:20:00,46.52,46.52,46.51,46.52,4800.0,36.8483,36.8483,36.8404,36.8483,4800.0
2019-02-25 13:25:00,46.51,46.52,46.5,46.51,6150.0,36.8404,36.8483,36.8325,36.8404,6150.0
2019-02-25 13:30:00,46.51,46.51,46.46,46.46,7729.5,36.8404,36.8404,36.8008,36.8008,7729.5
2019-02-25 13:35:00,46.46,46.46,46.41,46.43,14100.0,36.8008,36.8008,36.7612,36.777,14100.0
2019-02-25 13:40:00,46.43,46.48,46.43,46.48,5550.0,36.777,36.8166,36.777,36.8166,5550.0
2019-02-25 13:45:00,46.47,46.48,46.46,46.47,5386.5,36.8087,36.8166,36.8008,36.8087,5386.5
2019-02-25 13:50:00,46.47,46.49,46.47,46.49,4380.0,36.8087,36.8246,36.8087,36.8246,4380.0
2019-02-25 13:55:00,46.49,46.5,46.47,46.49,6061.5,36.8246,36.8325,36.8087,36.8246,6061.5
2019-02-25 14:00:00,46.49,46.51,46.47,46.48,10816.5,36.8246,36.8404,36.8087,36.8166,10816.5
2019-02-25 14:05:00,46.48,46.5,46.47,46.5,8146.5,36.8166,36.8325,36.8087,36.8325,8146.5
2019-02-25 14:10:00,46.5,46.54,46.5,46.54,8175.0,36.8325,36.8642,36.8325,36.8642,8175.0
2019-02-25 14:15:00,46.54,46.55,46.54,46.54,6000.0,36.8642,36.8721,36.8642,36.8642,6000.0
2019-02-25 14:20:00,46.54,46.54,46.49,46.5,14692.5,36.8642,36.8642,36.8246,36.8325,14692.5
2019-02-25 14:25:00,46.5,46.52,46.49,46.5,7045.5,36.8325,36.8483,36.8246,36.8325,7045.5
2019-02-25 14:30:00,46.5,46.51,46.45,46.47,10879.5,36.8325,36.8404,36.7929,36.8087,10879.5
2019-02-25 14:35:00,46.47,46.47,46.45,46.47,7045.5,36.8087,36.8087,36.7929,36.8087,7045.5
2019-02-25 14:40:00,46.46,46.49,46.46,46.49,6300.0,36.8008,36.8246,36.8008,36.8246,6300.0
2019-02-25 14:45:00,46.48,46.49,46.46,46.46,9789.0,36.8166,36.8246,36.8008,36.8008,9789.0
2019-02-25 14:50:00,46.46,46.46,46.41,46.41,9876.0,36.8008,36.8008,36.7612,36.7612,9876.0
2019-02-25 14:55:00,46.42,46.43,46.38,46.39,9886.5,36.7691,36.777,36.7374,36.7454,9886.5
2019-02-25 15:00:00,46.39,46.4,46.36,46.36,12189.0,36.7454,36.7533,36.7216,36.7216,12189.0
2019-02-25 15:05:00,46.36,46.41,46.36,46.37,23850.0,36.7216,36.7612,36.7216,36.7295,23850.0
2019-02-25 15:10:00,46.37,46.37,46.33,46.37,29272.5,36.7295,36.7295,36.6978,36.7295,29272.5
2019-02-25 15:15:00,46.37,46.41,46.37,46.39,14410.5,36.7295,36.7612,36.7295,36.7454,14410.5
2019-02-25 15:20:00,46.4,46.4,46.35,46.36,12955.5,36.7533,36.7533,36.7137,36.7216,12955.5
2019-02-25 15:25:00,46.36,46.37,46.29,46.31,20074.5,36.7216,36.7295,36.6661,36.682,20074.5
2019-02-25 15:30:00,46.31,46.37,46.31,46.37,20929.5,36.682,36.7295,36.682,36.7295,20929.5
2019-02-25 15:35:00,46.37,46.39,46.37,46.37,16371.0,36.7295,36.7454,36.7295,36.7295,16371.0
2019-02-25 15:40:00,46.38,46.39,46.35,46.35,33561.0,36.7374,36.7454,36.7137,36.7137,33561.0
2019-02-25 15:45:00,46.35,46.38,46.35,46.37,18126.0,36.7137,36.7374,36.7137,36.7295,18126.0
2019-02-25 15:50:00,46.36,46.37,46.31,46.34,40419.0,36.7216,36.7295,36.682,36.7058,40419.0
2019-02-25 15:55:00,46.34,46.38,46.31,46.33,117169.5,36.7058,36.7374,36.682,36.6978,117169.5
2019-02-26 09:30:00,46.12,46.2,45.93,46.11,42109.5,36.5315,36.5949,36.381,36.5236,42109.5
2019-02-26 09:35:00,46.16,46.33,46.16,46.25,10753.5,36.5632,36.6978,36.5632,36.6345,10753.5
2019-02-26 09:40:00,46.23,46.26,46.18,46.25,7200.0,36.6186,36.6424,36.579,36.6345,7200.0
2019-02-26 09:45:00,46.21,46.3,46.17,46.25,9994.5,36.6028,36.6741,36.5711,36.6345,9994.5
2019-02-26 09:50:00,46.24,46.29,46.19,46.29,6601.5,36.6265,36.6661,36.5869,36.6661,6601.5
2019-02-26 09:55:00,46.31,46.38,46.31,46.33,16536.0,36.682,36.7374,36.682,36.6978,16536.0
2019-02-26 10:00:00,46.32,46.48,46.31,46.46,14947.5,36.6899,36.8166,36.682,36.8008,14947.5
2019-02-26 10:05:00,46.45,46.46,46.3,46.3,18946.5,36.7929,36.8008,36.6741,36.6741,18946.5
2019-02-26 10:10:00,46.33,46.41,46.31,46.4,7845.0,36.6978,36.7612,36.682,36.7533,7845.0
2019-02-26 10:15:00,46.39,46.43,46.35,46.41,15003.0,36.7454,36.777,36.7137,36.7612,15003.0
2019-02-26 10:20:00,46.41,46.47,46.41,46.47,4459.5,36.7612,36.8087,36.7612,36.8087,4459.5
2019-02-26 10:25:00,46.47,46.47,46.43,46.45,10812.0,36.8087,36.8087,36.777,36.7929,10812.0
2019-02-26 10:30:00,46.45,46.53,46.43,46.53,9460.5,36.7929,36.8562,36.777,36.8562,9460.5
2019-02-26 10:35:00,46.53,46.53,46.5,46.5,8748.0,36.8562,36.8562,36.8325,36.8325,8748.0
2019-02-26 10:40:00,46.5,46.52,46.49,46.49,10350.0,36.8325,36.8483,36.8246,36.8246,10350.0
2019-02-26 10:45:00,46.47,46.49,46.44,46.46,8716.5,36.8087,36.8246,36.785,36.8008,8716.5
2019-02-26 10:50:00,46.45,46.45,46.38,46.39,7200.0,36.7929,36.7929,36.7374,36.7454,7200.0
2019-02-26 10:55:00,46.39,46.39,46.33,46.33,5190.0,36.7454,36.7454,36.6978,36.6978,5190.0
2019-02-26 11:00:00,46.33,46.36,46.29,46.34,20572.5,36.6978,36.7216,36.6661,36.7058,20572.5
2019-02-26 11:05:00,46.35,46.43,46.35,46.39,8067.0,36.7137,36.777,36.7137,36.7454,8067.0
2019-02-26 11:10:00,46.39,46.49,46.39,46.48,8685.0,36.7454,36.8246,36.7454,36.8166,8685.0
2019-02-26 11:15:00,46.5,46.55,46.49,46.51,12328.5,36.8325,36.8721,36.8246,36.8404,12328.5
2019-02-26 11:20:00,46.49,46.51,46.45,46.47,7329.0,36.8246,36.8404,36.7929,36.8087,7329.0
2019-02-26 11:25:00,46.46,46.5,46.46,46.49,7666.5,36.8008,36.8325,36.8008,36.8246,7666.5
2019-02-26 11:30:00,46.51,46.55,46.48,46.49,11149.5,36.8404,36.8721,36.8166,36.8246,11149.5
2019-02-26 11:35:00,46.5,46.55,46.49,46.53,10945.5,36.8325,36.8721,36.8246,36.8562,10945.5
2019-02-26 11:40:00,46.53,46.56,46.52,46.55,5308.5,36.8562,36.88,36.8483,36.8721,5308.5
2019-02-26 11:45:00,46.55,46.59,46.53,46.57,5541.0,36.8721,36.9038,36.8562,36.8879,5541.0
2019-02-26 11:50:00,46.57,46.58,46.54,46.57,9106.5,36.8879,36.8959,36.8642,36.8879,9106.5
2019-02-26 11:55:00,46.57,46.57,46.51,46.51,6708.0,36.8879,36.8879,36.8404,36.8404,6708.0
2019-02-26 12:00:00,46.51,46.52,46.48,46.49,25828.5,36.8404,36.8483,36.8166,36.8246,25828.5
2019-02-26 12:05:00,46.48,46.49,46.43,46.44,10420.5,36.8166,36.8246,36.777,36.785,10420.5
2019-02-26 12:10:00,46.43,46.5,46.42,46.49,10255.5,36.777,36.8325,36.7691,36.8246,10255.5
2019-02-26 12:15:00,46.49,46.53,46.48,46.53,6009.0,36.8246,36.8562,36.8166,36.8562,6009.0
2019-02-26 12:20:00,46.52,46.54,46.51,46.54,6417.0,36.8483,36.8642,36.8404,36.8642,6417.0
2019-02-26 12:25:00,46.54,46.55,46.53,46.55,5238.0,36.8642,36.8721,36.8562,36.8721,5238.0
2019-02-26 12:30:00,46.55,46.57,46.51,46.53,12282.0,36.8721,36.8879,36.8404,36.8562,12282.0
2019-02-26 12:35:00,46.52,46.52,46.44,46.45,10534.5,36.8483,36.8483,36.785,36.7929,10534.5
2019-02-26 12:40:00,46.44,46.46,46.41,46.44,12600.0,36.785,36.8008,36.7612,36.785,12600.0
2019-02-26 12:45:00,46.45,46.46,46.39,46.41,9916.5,36.7929,36.8008,36.7454,36.7612,9916.5
2019-02-26 12:50:00,46.41,46.41,46.37,46.38,6394.5,36.7612,36.7612,36.7295,36.7374,6394.5
2019-02-26 12:55:00,46.37,46.41,46.37,46.4,10929.0,36.7295,36.7612,36.7295,36.7533,10929.0
2019-02-26 13:00:00,46.4,46.46,46.4,46.43,7746.0,36.7533,36.8008,36.7533,36.777,7746.0
2019-02-26 13:05:00,46.43,46.46,46.42,46.43,9903.0,36.777,36.8008,36.7691,36.777,9903.0
2019-02-26 13:10:00,46.43,46.43,46.39,46.39,6843.0,36.777,36.777,36.7454,36.7454,6843.0
2019-02-26 13:15:00,46.4,46.43,46.4,46.42,12585.0,36.7533,36.777,36.7533,36.7691,12585.0
2019-02-26 13:20:00,46.43,46.43,46.42,46.42,4203.0,36.777,36.777,36.7691,36.7691,4203.0
2019-02-26 13:25:00,46.43,46.43,46.41,46.41,9432.0,36.777,36.777,36.7612,36.7612,9432.0
2019-02-26 13:30:00,46.41,46.41,46.36,46.37,11235.0,36.7612,36.7612,36.7216,36.7295,11235.0
2019-02-26 13:35:00,46.37,46.39,46.35,46.36,8304.0,36.7295,36.7454,36.7137,36.7216,8304.0
2019-02-26 13:40:00,46.37,46.37,46.35,46.37,4719.0,36.7295,36.7295,36.7137,36.7295,4719.0
2019-02-26 13:45:00,46.37,46.41,46.37,46.39,9070.5,36.7295,36.7612,36.7295,36.7454,9070.5
2019-02-26 13:50:00,46.39,46.41,46.37,46.4,12316.5,36.7454,36.7612,36.7295,36.7533,12316.5
2019-02-26 13:55:00,46.41,46.43,46.39,46.41,10342.5,36.7612,36.777,36.7454,36.7612,10342.5
2019-02-26 14:00:00,46.42,46.45,46.41,46.44,13468.5,36.7691,36.7929,36.7612,36.785,13468.5
2019-02-26 14:05:00,46.45,46.46,46.4,46.41,9259.5,36.7929,36.8008,36.7533,36.7612,9259.5
2019-02-26 14:10:00,46.41,46.42,46.4,46.42,11299.5,36.7612,36.7691,36.7533,36.7691,11299.5
2019-02-26 14:15:00,46.42,46.42,46.39,46.41,12400.5,36.7691,36.7691,36.7454,36.7612,12400.5
2019-02-26 14:20:00,46.42,46.42,46.39,46.41,5998.5,36.7691,36.7691,36.7454,36.7612,5998.5
2019-02-26 14:25:00,46.41,46.44,46.41,46.43,8452.5,36.7612,36.785,36.7612,36.777,8452.5
2019-02-26 14:30:00,46.43,46.47,46.43,46.46,10500.0,36.777,36.8087,36.777,36.8008,10500.0
2019-02-26 14:35:00,46.46,46.48,46.42,46.48,41749.5,36.8008,36.8166,36.7691,36.8166,41749.5
2019-02-26 14:40:00,46.48,46.49,46.47,46.48,8113.5,36.8166,36.8246,36.8087,36.8166,8113.5
2019-02-26 14:45:00,46.48,46.49,46.48,46.48,12861.0,36.8166,36.8246,36.8166,36.8166,12861.0
2019-02-26 14:50:00,46.49,46.49,46.41,46.45,16105.5,36.8246,36.8246,36.7612,36.7929,16105.5
2019-02-26 14:55:00,46.46,46.46,46.42,46.43,10491.0,36.8008,36.8008,36.7691,36.777,10491.0
2019-02-26 15:00:00,46.43,46.5,46.42,46.49,24382.5,36.777,36.8325,36.7691,36.8246,24382.5
2019-02-26 15:05:00,46.49,46.49,46.43,46.43,16689.0,36.8246,36.8246,36.777,36.777,16689.0
2019-02-26 15:10:00,46.43,46.43,46.36,46.37,21241.5,36.777,36.777,36.7216,36.7295,21241.5
2019-02-26 15:15:00,46.38,46.42,46.37,46.38,27454.5,36.7374,36.7691,36.7295,36.7374,27454.5
2019-02-26 15:20:00,46.38,46.39,46.33,46.35,31953.0,36.7374,36.7454,36.6978,36.7137,31953.0
2019-02-26 15:25:00,46.35,46.35,46.32,46.32,17649.0,36.7137,36.7137,36.6899,36.6899,17649.0
2019-02-26 15:30:00,46.31,46.39,46.31,46.36,31891.5,36.682,36.7454,36.682,36.7216,31891.5
2019-02-26 15:35:00,46.36,46.36,46.29,46.3,30565.5,36.7216,36.7216,36.6661,36.6741,30565.5
2019-02-26 15:40:00,46.31,46.33,46.27,46.28,52371.0,36.682,36.6978,36.6503,36.6582,52371.0
2019-02-26 15:45:00,46.28,46.29,46.24,46.24,32227.5,36.6582,36.6661,36.6265,36.6265,32227.5
2019-02-26 15:50:00,46.25,46.27,46.23,46.26,59757.0,36.6345,36.6503,36.6186,36.6424,59757.0
2019-02-26 15:55:00,46.26,46.31,46.19,46.22,192948.0,36.6424,36.682,36.5869,36.6107,192948.0
2019-02-27 09:30:00,46.03,46.03,45.58,45.75,62373.0,36.4602,36.4602,36.1038,36.2384,62373.0
2019-02-27 09:35:00,45.77,46.02,45.7,45.93,19929.0,36.2543,36.4523,36.1988,36.381,19929.0
2019-02-27 09:40:00,46.01,46.01,45.89,45.89,16345.5,36.4444,36.4444,36.3493,36.3493,16345.5
2019-02-27 09:45:00,45.9,45.93,45.8,45.83,17817.0,36.3572,36.381,36.278,36.3018,17817.0
2019-02-27 09:50:00,45.84,45.85,45.7,45.71,24030.0,36.3097,36.3176,36.1988,36.2067,24030.0
2019-02-27 09:55:00,45.71,45.71,45.59,45.65,22729.5,36.2067,36.2067,36.1117,36.1592,22729.5
2019-02-27 10:00:00,45.65,45.67,45.54,45.61,42601.5,36.1592,36.175,36.0721,36.1275,42601.5
2019-02-27 10:05:00,45.61,45.62,45.55,45.58,35887.5,36.1275,36.1354,36.08,36.1038,35887.5
2019-02-27 10:10:00,45.58,45.58,45.25,45.34,103422.0,36.1038,36.1038,35.8424,35.9137,103422.0
2019-02-27 10:15:00,45.35,45.5,45.31,45.47,25416.0,35.9216,36.0404,35.8899,36.0166,25416.0
2019-02-27 10:20:00,45.47,45.47,45.31,45.33,45832.5,36.0166,36.0166,35.8899,35.9057,45832.5
2019-02-27 10:25:00,45.33,45.37,45.29,45.37,46000.5,35.9057,35.9374,35.874,35.9374,46000.5
2019-02-27 10:30:00,45.37,45.44,45.37,45.42,28378.5,35.9374,35.9929,35.9374,35.977,28378.5
2019-02-27 10:35:00,45.41,45.51,45.36,45.51,18328.5,35.9691,36.0483,35.9295,36.0483,18328.5
2019-02-27 10:40:00,45.53,45.54,45.47,45.5,27258.0,36.0642,36.0721,36.0166,36.0404,27258.0
2019-02-27 10:45:00,45.5,45.5,45.41,45.44,15661.5,36.0404,36.0404,35.9691,35.9929,15661.5
2019-02-27 10:50:00,45.44,45.45,45.37,45.39,18159.0,35.9929,36.0008,35.9374,35.9533,18159.0
2019-02-27 10:55:00,45.38,45.39,45.35,45.39,15811.5,35.9453,35.9533,35.9216,35.9533,15811.5
2019-02-27 11:00:00,45.39,45.44,45.36,45.39,37569.0,35.9533,35.9929,35.9295,35.9533,37569.0
2019-02-27 11:05:00,45.39,45.43,45.35,45.43,28293.0,35.9533,35.9849,35.9216,35.9849,28293.0
2019-02-27 11:10:00,45.43,45.43,45.4,45.41,17449.5,35.9849,35.9849,35.9612,35.9691,17449.5
2019-02-27 11:15:00,45.41,45.43,45.39,45.42,16945.5,35.9691,35.9849,35.9533,35.977,16945.5
2019-02-27 11:20:00,45.42,45.44,45.41,45.42,15217.5,35.977,35.9929,35.9691,35.977,15217.5
2019-02-27 11:25:00,45.43,45.45,45.4,45.44,29682.0,35.9849,36.0008,35.9612,35.9929,29682.0
2019-02-27 11:30:00,45.43,45.43,45.35,45.37,33414.0,35.9849,35.9849,35.9216,35.9374,33414.0
2019-02-27 11:35:00,45.36,45.4,45.35,45.37,33843.0,35.9295,35.9612,35.9216,35.9374,33843.0
2019-02-27 11:40:00,45.38,45.43,45.38,45.42,12675.0,35.9453,35.9849,35.9453,35.977,12675.0
2019-02-27 11:45:00,45.41,45.43,45.4,45.42,14160.0,35.9691,35.9849,35.9612,35.977,14160.0
2019-02-27 11:50:00,45.41,45.46,45.41,45.46,15498.0,35.9691,36.0087,35.9691,36.0087,15498.0
2019-02-27 11:55:00,45.46,45.46,45.41,45.41,14511.0,36.0087,36.0087,35.9691,35.9691,14511.0
2019-02-27 12:00:00,45.41,45.41,45.39,45.41,8194.5,35.9691,35.9691,35.9533,35.9691,8194.5
2019-02-27 12:05:00,45.41,45.47,45.41,45.47,13950.0,35.9691,36.0166,35.9691,36.0166,13950.0
2019-02-27 12:10:00,45.47,45.47,45.4,45.41,20998.5,36.0166,36.0166,35.9612,35.9691,20998.5
2019-02-27 12:15:00,45.41,45.42,45.39,45.41,23430.0,35.9691,35.977,35.9533,35.9691,23430.0
2019-02-27 12:20:00,45.42,45.44,45.41,45.44,13998.0,35.977,35.9929,35.9691,35.9929,13998.0
2019-02-27 12:25:00,45.43,45.45,45.43,45.45,11634.0,35.9849,36.0008,35.9849,36.0008,11634.0
2019-02-27 12:30:00,45.45,45.45,45.41,45.42,14715.0,36.0008,36.0008,35.9691,35.977,14715.0
2019-02-27 12:35:00,45.42,45.43,45.39,45.41,27540.0,35.977,35.9849,35.9533,35.9691,27540.0
2019-02-27 12:40:00,45.41,45.64,45.41,45.64,36369.0,35.9691,36.1513,35.9691,36.1513,36369.0
2019-02-27 12:45:00,45.65,45.69,45.63,45.69,34981.5,36.1592,36.1909,36.1434,36.1909,34981.5
2019-02-27 12:50:00,45.7,45.73,45.66,45.67,28147.5,36.1988,36.2226,36.1671,36.175,28147.5
2019-02-27 12:55:00,45.67,45.67,45.65,45.67,8700.0,36.175,36.175,36.1592,36.175,8700.0
2019-02-27 13:00:00,45.67,45.73,45.67,45.7,18750.0,36.175,36.2226,36.175,36.1988,18750.0
2019-02-27 13:05:00,45.7,45.72,45.66,45.66,24616.5,36.1988,36.2147,36.1671,36.1671,24616.5
2019-02-27 13:10:00,45.66,45.69,45.66,45.68,14599.5,36.1671,36.1909,36.1671,36.183,14599.5
2019-02-27 13:15:00,45.68,45.7,45.67,45.67,30837.0,36.183,36.1988,36.175,36.175,30837.0
2019-02-27 13:20:00,45.67,45.69,45.63,45.66,38014.5,36.175,36.1909,36.1434,36.1671,38014.5
2019-02-27 13:25:00,45.66,45.66,45.63,45.63,15640.5,36.1671,36.1671,36.1434,36.1434,15640.5
2019-02-27 13:30:00,45.63,45.63,45.61,45.61,12229.5,36.1434,36.1434,36.1275,36.1275,12229.5
2019-02-27 13:35:00,45.61,45.61,45.58,45.58,12000.0,36.1275,36.1275,36.1038,36.1038,12000.0
2019-02-27 13:40:00,45.59,45.6,45.57,45.6,11140.5,36.1117,36.1196,36.0958,36.1196,11140.5
2019-02-27 13:45:00,45.59,45.65,45.59,45.64,11893.5,36.1117,36.1592,36.1117,36.1513,11893.5
2019-02-27 13:50:00,45.63,45.64,45.62,45.63,11595.0,36.1434,36.1513,36.1354,36.1434,11595.0
2019-02-27 13:55:00,45.63,45.64,45.6,45.61,14301.0,36.1434,36.1513,36.1196,36.1275,14301.0
2019-02-27 14:00:00,45.61,45.63,45.6,45.63,22542.0,36.1275,36.1434,36.1196,36.1434,22542.0
2019-02-27 14:05:00,45.63,45.63,45.6,45.6,16213.5,36.1434,36.1434,36.1196,36.1196,16213.5
2019-02-27 14:10:00,45.61,45.65,45.61,45.65,19672.5,36.1275,36.1592,36.1275,36.1592,19672.5
2019-02-27 14:15:00,45.65,45.68,45.65,45.67,16467.0,36.1592,36.183,36.1592,36.175,16467.0
2019-02-27 14:20:00,45.67,45.67,45.64,45.66,14577.0,36.175,36.175,36.1513,36.1671,14577.0
2019-02-27 14:25:00,45.65,45.65,45.63,45.64,18229.5,36.1592,36.1592,36.1434,36.1513,18229.5
2019-02-27 14:30:00,45.64,45.67,45.63,45.67,16414.5,36.1513,36.175,36.1434,36.175,16414.5
2019-02-27 14:35:00,45.67,45.7,45.66,45.66,18361.5,36.175,36.1988,36.1671,36.1671,18361.5
2019-02-27 14:40:00,45.67,45.67,45.62,45.62,30777.0,36.175,36.175,36.1354,36.1354,30777.0
2019-02-27 14:45:00,45.62,45.63,45.59,45.61,12040.5,36.1354,36.1434,36.1117,36.1275,12040.5
2019-02-27 14:50:00,45.61,45.63,45.6,45.6,27859.5,36.1275,36.1434,36.1196,36.1196,27859.5
2019-02-27 14:55:00,45.6,45.63,45.59,45.61,15294.0,36.1196,36.1434,36.1117,36.1275,15294.0
2019-02-27 15:00:00,45.61,45.62,45.58,45.58,15454.5,36.1275,36.1354,36.1038,36.1038,15454.5
2019-02-27 15:05:00,45.58,45.61,45.57,45.61,21769.5,36.1038,36.1275,36.0958,36.1275,21769.5
2019-02-27 15:10:00,45.61,45.63,45.61,45.63,29208.0,36.1275,36.1434,36.1275,36.1434,29208.0
2019-02-27 15:15:00,45.63,45.65,45.62,45.62,15982.5,36.1434,36.1592,36.1354,36.1354,15982.5
2019-02-27 15:20:00,45.62,45.63,45.61,45.63,29436.0,36.1354,36.1434,36.1275,36.1434,29436.0
2019-02-27 15:25:00,45.63,45.63,45.57,45.57,28342.5,36.1434,36.1434,36.0958,36.0958,28342.5
2019-02-27 15:30:00,45.56,45.59,45.55,45.55,36691.5,36.0879,36.1117,36.08,36.08,36691.5
2019-02-27 15:35:00,45.55,45.62,45.55,45.61,55333.5,36.08,36.1354,36.08,36.1275,55333.5
2019-02-27 15:40:00,45.61,45.61,45.58,45.58,45000.0,36.1275,36.1275,36.1038,36.1038,45000.0
2019-02-27 15:45:00,45.58,45.6,45.56,45.6,64180.5,36.1038,36.1196,36.0879,36.1196,64180.5
2019-02-27 15:50:00,45.6,45.61,45.57,45.59,105345.0,36.1196,36.1275,36.0958,36.1117,105345.0
2019-02-27 15:55:00,45.59,45.65,45.59,45.61,170197.5,36.1117,36.1592,36.1117,36.1275,170197.5
2019-02-28 09:30:00,45.6,45.6,45.35,45.35,33064.5,36.1196,36.1196,35.9216,35.9216,33064.5
2019-02-28 09:35:00,45.35,45.35,45.21,45.25,46669.5,35.9216,35.9216,35.8107,35.8424,46669.5
2019-02-28 09:40:00,45.26,45.38,45.25,45.31,12666.0,35.8503,35.9453,35.8424,35.8899,12666.0
2019-02-28 09:45:00,45.33,45.41,45.31,45.32,20764.5,35.9057,35.9691,35.8899,35.8978,20764.5
2019-02-28 09:50:00,45.33,45.38,45.33,45.35,12900.0,35.9057,35.9453,35.9057,35.9216,12900.0
2019-02-28 09:55:00,45.36,45.39,45.3,45.38,18600.0,35.9295,35.9533,35.882,35.9453,18600.0
2019-02-28 10:00:00,45.37,45.42,45.35,45.4,25623.0,35.9374,35.977,35.9216,35.9612,25623.0
2019-02-28 10:05:00,45.39,45.4,45.34,45.39,16548.0,35.9533,35.9612,35.9137,35.9533,16548.0
2019-02-28 10:10:00,45.39,45.5,45.39,45.47,28266.0,35.9533,36.0404,35.9533,36.0166,28266.0
2019-02-28 10:15:00,45.45,45.5,45.45,45.49,12919.5,36.0008,36.0404,36.0008,36.0325,12919.5
2019-02-28 10:20:00,45.49,45.49,45.41,45.42,19551.0,36.0325,36.0325,35.9691,35.977,19551.0
2019-02-28 10:25:00,45.42,45.43,45.37,45.43,15879.0,35.977,35.9849,35.9374,35.9849,15879.0
2019-02-28 10:30:00,45.44,45.46,45.41,45.45,14436.0,35.9929,36.0087,35.9691,36.0008,14436.0
2019-02-28 10:35:00,45.45,45.47,45.43,45.44,9877.5,36.0008,36.0166,35.9849,35.9929,9877.5
2019-02-28 10:40:00,45.45,45.45,45.36,45.39,41611.5,36.0008,36.0008,35.9295,35.9533,41611.5
2019-02-28 10:45:00,45.37,45.37,45.31,45.32,22279.5,35.9374,35.9374,35.8899,35.8978,22279.5
2019-02-28 10:50:00,45.32,45.32,45.25,45.28,23499.0,35.8978,35.8978,35.8424,35.8661,23499.0
2019-02-28 10:55:00,45.28,45.31,45.25,45.25,20170.5,35.8661,35.8899,35.8424,35.8424,20170.5
2019-02-28 11:00:00,45.25,45.27,45.24,45.25,22378.5,35.8424,35.8582,35.8344,35.8424,22378.5
2019-02-28 11:05:00,45.25,45.25,45.12,45.14,36262.5,35.8424,35.8424,35.7394,35.7552,36262.5
2019-02-28 11:10:00,45.15,45.19,45.13,45.15,37321.5,35.7632,35.7948,35.7473,35.7632,37321.5
2019-02-28 11:15:00,45.15,45.21,45.14,45.18,31041.0,35.7632,35.8107,35.7552,35.7869,31041.0
2019-02-28 11:20:00,45.18,45.21,45.17,45.17,24670.5,35.7869,35.8107,35.779,35.779,24670.5
2019-02-28 11:25:00,45.17,45.19,45.13,45.15,33489.0,35.779,35.7948,35.7473,35.7632,33489.0
2019-02-28 11:30:00,45.15,45.17,45.09,45.09,51852.0,35.7632,35.779,35.7156,35.7156,51852.0
2019-02-28 11:35:00,45.09,45.14,45.08,45.13,24391.5,35.7156,35.7552,35.7077,35.7473,24391.5
2019-02-28 11:40:00,45.13,45.13,45.1,45.11,21297.0,35.7473,35.7473,35.7236,35.7315,21297.0
2019-02-28 11:45:00,45.11,45.12,45.07,45.08,16885.5,35.7315,35.7394,35.6998,35.7077,16885.5
2019-02-28 11:50:00,45.08,45.09,45.06,45.07,23361.0,35.7077,35.7156,35.6919,35.6998,23361.0
2019-02-28 11:55:00,45.07,45.07,44.97,44.99,34869.0,35.6998,35.6998,35.6206,35.6364,34869.0
2019-02-28 12:00:00,44.99,45.03,44.98,45.0,22180.5,35.6364,35.6681,35.6285,35.6443,22180.5
2019-02-28 12:05:00,45.0,45.0,44.95,44.96,27532.5,35.6443,35.6443,35.6047,35.6127,27532.5
2019-02-28 12:10:00,44.95,45.0,44.94,44.99,14361.0,35.6047,35.6443,35.5968,35.6364,14361.0
2019-02-28 12:15:00,44.99,45.03,44.97,45.03,19827.0,35.6364,35.6681,35.6206,35.6681,19827.0
2019-02-28 12:20:00,45.03,45.07,45.0,45.06,21730.5,35.6681,35.6998,35.6443,35.6919,21730.5
2019-02-28 12:25:00,45.06,45.07,45.02,45.04,19201.5,35.6919,35.6998,35.6602,35.676,19201.5
2019-02-28 12:30:00,45.04,45.05,44.98,45.0,25624.5,35.676,35.6839,35.6285,35.6443,25624.5
2019-02-28 12:35:00,44.99,45.05,44.99,45.05,46522.5,35.6364,35.6839,35.6364,35.6839,46522.5
2019-02-28 12:40:00,45.06,45.07,45.03,45.06,13458.0,35.6919,35.6998,35.6681,35.6919,13458.0
2019-02-28 12:45:00,45.07,45.08,45.03,45.04,29520.0,35.6998,35.7077,35.6681,35.676,29520.0
2019-02-28 12:50:00,45.04,45.05,45.02,45.04,19503.0,35.676,35.6839,35.6602,35.676,19503.0
2019-02-28 12:55:00,45.04,45.15,45.03,45.15,24072.0,35.676,35.7632,35.6681,35.7632,24072.0
2019-02-28 13:00:00,45.15,45.19,45.15,45.15,12943.5,35.7632,35.7948,35.7632,35.7632,12943.5
2019-02-28 13:05:00,45.16,45.17,45.13,45.15,11730.0,35.7711,35.779,35.7473,35.7632,11730.0
2019-02-28 13:10:00,45.14,45.14,45.11,45.11,14400.0,35.7552,35.7552,35.7315,35.7315,14400.0
2019-02-28 13:15:00,45.11,45.15,45.11,45.15,13387.5,35.7315,35.7632,35.7315,35.7632,13387.5
2019-02-28 13:20:00,45.14,45.14,45.12,45.12,12402.0,35.7552,35.7552,35.7394,35.7394,12402.0
2019-02-28 13:25:00,45.11,45.15,45.11,45.14,16848.0,35.7315,35.7632,35.7315,35.7552,16848.0
2019-02-28 13:30:00,45.15,45.16,45.13,45.15,18526.5,35.7632,35.7711,35.7473,35.7632,18526.5
2019-02-28 13:35:00,45.15,45.21,45.15,45.21,15847.5,35.7632,35.8107,35.7632,35.8107,15847.5
2019-02-28 13:40:00,45.21,45.21,45.2,45.2,14820.0,35.8107,35.8107,35.8028,35.8028,14820.0
2019-02-28 13:45:00,45.19,45.19,45.13,45.15,21265.5,35.7948,35.7948,35.7473,35.7632,21265.5
2019-02-28 13:50:00,45.16,45.19,45.15,45.19,16974.0,35.7711,35.7948,35.7632,35.7948,16974.0
2019-02-28 13:55:00,45.19,45.2,45.15,45.18,22116.0,35.7948,35.8028,35.7632,35.7869,22116.0
2019-02-28 14:00:00,45.18,45.19,45.15,45.17,18490.5,35.7869,35.7948,35.7632,35.779,18490.5
2019-02-28 14:05:00,45.18,45.19,45.17,45.17,15555.0,35.7869,35.7948,35.779,35.779,15555.0
2019-02-28 14:10:00,45.17,45.19,45.16,45.18,23704.5,35.779,35.7948,35.7711,35.7869,23704.5
2019-02-28 14:15:00,45.18,45.18,45.16,45.17,17392.5,35.7869,35.7869,35.7711,35.779,17392.5
2019-02-28 14:20:00,45.17,45.21,45.17,45.2,15442.5,35.779,35.8107,35.779,35.8028,15442.5
2019-02-28 14:25:00,45.2,45.25,45.19,45.25,23968.5,35.8028,35.8424,35.7948,35.8424,23968.5
2019-02-28 14:30:00,45.25,45.25,45.15,45.15,16098.0,35.8424,35.8424,35.7632,35.7632,16098.0
2019-02-28 14:35:00,45.15,45.21,45.15,45.21,15883.5,35.7632,35.8107,35.7632,35.8107,15883.5
2019-02-28 14:40:00,45.19,45.2,45.15,45.16,25006.5,35.7948,35.8028,35.7632,35.7711,25006.5
2019-02-28 14:45:00,45.16,45.16,45.1,45.11,31059.0,35.7711,35.7711,35.7236,35.7315,31059.0
2019-02-28 14:50:00,45.13,45.14,45.11,45.13,19267.5,35.7473,35.7552,35.7315,35.7473,19267.5
2019-02-28 14:55:00,45.13,45.17,45.12,45.13,19426.5,35.7473,35.779,35.7394,35.7473,19426.5
2019-02-28 15:00:00,45.13,45.15,45.13,45.15,21807.0,35.7473,35.7632,35.7473,35.7632,21807.0
2019-02-28 15:05:00,45.15,45.18,45.13,45.17,27784.5,35.7632,35.7869,35.7473,35.779,27784.5
2019-02-28 15:10:00,45.18,45.19,45.17,45.17,19827.0,35.7869,35.7948,35.779,35.779,19827.0
2019-02-28 15:15:00,45.17,45.19,45.13,45.18,40069.5,35.779,35.7948,35.7473,35.7869,40069.5
2019-02-28 15:20:00,45.18,45.2,45.13,45.13,28609.5,35.7869,35.8028,35.7473,35.7473,28609.5
2019-02-28 15:25:00,45.14,45.17,45.13,45.17,27540.0,35.7552,35.779,35.7473,35.779,27540.0
2019-02-28 15:30:00,45.17,45.22,45.16,45.21,33927.0,35.779,35.8186,35.7711,35.8107,33927.0
2019-02-28 15:35:00,45.21,45.26,45.19,45.19,51241.5,35.8107,35.8503,35.7948,35.7948,51241.5
2019-02-28 15:40:00,45.19,45.2,45.15,45.18,53686.5,35.7948,35.8028,35.7632,35.7869,53686.5
2019-02-28 15:45:00,45.18,45.22,45.16,45.19,71256.0,35.7869,35.8186,35.7711,35.7948,71256.0
2019-02-28 15:50:00,45.2,45.21,45.16,45.17,89329.5,35.8028,35.8107,35.7711,35.779,89329.5
2019-02-28 15:55:00,45.17,45.21,45.15,45.19,242343.0,35.779,35.8107,35.7632,35.7948,242343.0
2019-03-01 09:30:00,45.5,45.71,45.33,45.59,93751.5,36.0404,36.2067,35.9057,36.1117,93751.5
2019-03-01 09:35:00,45.58,45.67,45.54,45.59,15520.5,36.1038,36.175,36.0721,36.1117,15520.5
2019-03-01 09:40:00,45.59,45.61,45.44,45.46,19056.0,36.1117,36.1275,35.9929,36.0087,19056.0
2019-03-01 09:45:00,45.45,45.52,45.42,45.48,15339.0,36.0008,36.0562,35.977,36.0245,15339.0
2019-03-01 09:50:00,45.48,45.48,45.31,45.31,24084.0,36.0245,36.0245,35.8899,35.8899,24084.0
2019-03-01 09:55:00,45.31,45.34,45.27,45.32,17290.5,35.8899,35.9137,35.8582,35.8978,17290.5
2019-03-01 10:00:00,45.31,45.34,45.23,45.25,37098.0,35.8899,35.9137,35.8265,35.8424,37098.0
2019-03-01 10:05:00,45.26,45.34,45.23,45.23,16132.5,35.8503,35.9137,35.8265,35.8265,16132.5
2019-03-01 10:10:00,45.21,45.26,45.17,45.24,20865.0,35.8107,35.8503,35.779,35.8344,20865.0
2019-03-01 10:15:00,45.23,45.23,45.14,45.15,20116.5,35.8265,35.8265,35.7552,35.7632,20116.5
2019-03-01 10:20:00,45.15,45.15,45.03,45.04,16726.5,35.7632,35.7632,35.6681,35.676,16726.5
2019-03-01 10:25:00,45.03,45.13,45.02,45.09,21850.5,35.6681,35.7473,35.6602,35.7156,21850.5
2019-03-01 10:30:00,45.09,45.09,44.97,45.03,28227.0,35.7156,35.7156,35.6206,35.6681,28227.0
2019-03-01 10:35:00,45.02,45.03,44.98,44.98,13246.5,35.6602,35.6681,35.6285,35.6285,13246.5
2019-03-01 10:40:00,44.98,45.03,44.95,45.02,17767.5,35.6285,35.6681,35.6047,35.6602,17767.5
2019-03-01 10:45:00,45.03,45.13,45.03,45.12,15421.5,35.6681,35.7473,35.6681,35.7394,15421.5
2019-03-01 10:50:00,45.13,45.13,45.06,45.11,17313.0,35.7473,35.7473,35.6919,35.7315,17313.0
2019-03-01 10:55:00,45.11,45.13,45.09,45.09,31375.5,35.7315,35.7473,35.7156,35.7156,31375.5
2019-03-01 11:00:00,45.09,45.17,45.08,45.1,22477.5,35.7156,35.779,35.7077,35.7236,22477.5
2019-03-01 11:05:00,45.1,45.1,45.03,45.06,14875.5,35.7236,35.7236,35.6681,35.6919,14875.5
2019-03-01 11:10:00,45.06,45.06,44.99,45.04,16525.5,35.6919,35.6919,35.6364,35.676,16525.5
2019-03-01 11:15:00,45.05,45.1,45.03,45.05,21936.0,35.6839,35.7236,35.6681,35.6839,21936.0
2019-03-01 11:20:00,45.05,45.05,44.97,45.01,16086.0,35.6839,35.6839,35.6206,35.6523,16086.0
2019-03-01 11:25:00,45.01,45.05,45.01,45.02,19858.5,35.6523,35.6839,35.6523,35.6602,19858.5
2019-03-01 11:30:00,45.03,45.05,45.0,45.02,23623.5,35.6681,35.6839,35.6443,35.6602,23623.5
2019-03-01 11:35:00,45.03,45.04,45.0,45.02,16432.5,35.6681,35.676,35.6443,35.6602,16432.5
2019-03-01 11:40:00,45.01,45.03,44.97,44.97,14380.5,35.6523,35.6681,35.6206,35.6206,14380.5
2019-03-01 11:45:00,44.97,44.99,44.91,44.91,23530.5,35.6206,35.6364,35.5731,35.5731,23530.5
2019-03-01 11:50:00,44.9,44.91,44.81,44.87,20221.5,35.5651,35.5731,35.4938,35.5414,20221.5
2019-03-01 11:55:00,44.86,44.89,44.82,44.86,13950.0,35.5334,35.5572,35.5018,35.5334,13950.0
2019-03-01 12:00:00,44.87,44.89,44.85,44.89,15463.5,35.5414,35.5572,35.5255,35.5572,15463.5
2019-03-01 12:05:00,44.88,44.89,44.85,44.89,16975.5,35.5493,35.5572,35.5255,35.5572,16975.5
2019-03-01 12:10:00,44.89,44.9,44.87,44.89,18087.0,35.5572,35.5651,35.5414,35.5572,18087.0
2019-03-01 12:15:00,44.89,44.91,44.86,44.91,18052.5,35.5572,35.5731,35.5334,35.5731,18052.5
2019-03-01 12:20:00,44.91,44.97,44.89,44.97,26884.5,35.5731,35.6206,35.5572,35.6206,26884.5
2019-03-01 12:25:00,44.97,44.99,44.96,44.97,23911.5,35.6206,35.6364,35.6127,35.6206,23911.5
2019-03-01 12:30:00,44.97,44.99,44.94,44.99,22125.0,35.6206,35.6364,35.5968,35.6364,22125.0
2019-03-01 12:35:00,44.99,44.99,44.95,44.99,11125.5,35.6364,35.6364,35.6047,35.6364,11125.5
2019-03-01 12:40:00,44.99,45.01,44.96,45.01,16365.0,35.6364,35.6523,35.6127,35.6523,16365.0
2019-03-01 12:45:00,45.01,45.03,44.99,45.03,12444.0,35.6523,35.6681,35.6364,35.6681,12444.0
2019-03-01 12:50:00,45.03,45.11,45.02,45.11,14941.5,35.6681,35.7315,35.6602,35.7315,14941.5
2019-03-01 12:55:00,45.11,45.11,45.05,45.07,42012.0,35.7315,35.7315,35.6839,35.6998,42012.0
2019-03-01 13:00:00,45.07,45.09,45.05,45.06,14946.0,35.6998,35.7156,35.6839,35.6919,14946.0
2019-03-01 13:05:00,45.06,45.07,45.03,45.03,13585.5,35.6919,35.6998,35.6681,35.6681,13585.5
2019-03-01 13:10:00,45.04,45.07,45.02,45.06,13147.5,35.676,35.6998,35.6602,35.6919,13147.5
2019-03-01 13:15:00,45.06,45.07,45.04,45.04,11815.5,35.6919,35.6998,35.676,35.676,11815.5
2019-03-01 13:20:00,45.04,45.05,45.03,45.04,13765.5,35.676,35.6839,35.6681,35.676,13765.5
2019-03-01 13:25:00,45.04,45.05,45.03,45.03,13216.5,35.676,35.6839,35.6681,35.6681,13216.5
2019-03-01 13:30:00,45.03,45.09,45.03,45.07,23499.0,35.6681,35.7156,35.6681,35.6998,23499.0
2019-03-01 13:35:00,45.07,45.07,45.06,45.06,8005.5,35.6998,35.6998,35.6919,35.6919,8005.5
2019-03-01 13:40:00,45.05,45.09,45.05,45.07,15987.0,35.6839,35.7156,35.6839,35.6998,15987.0
2019-03-01 13:45:00,45.08,45.09,45.07,45.08,13510.5,35.7077,35.7156,35.6998,35.7077,13510.5
2019-03-01 13:50:00,45.08,45.08,45.06,45.06,17575.5,35.7077,35.7077,35.6919,35.6919,17575.5
2019-03-01 13:55:00,45.06,45.07,45.03,45.05,17338.5,35.6919,35.6998,35.6681,35.6839,17338.5
2019-03-01 14:00:00,45.04,45.07,45.04,45.05,20899.5,35.676,35.6998,35.676,35.6839,20899.5
2019-03-01 14:05:00,45.05,45.05,45.01,45.05,24141.0,35.6839,35.6839,35.6523,35.6839,24141.0
2019-03-01 14:10:00,45.05,45.07,45.03,45.05,22642.5,35.6839,35.6998,35.6681,35.6839,22642.5
2019-03-01 14:15:00,45.05,45.06,45.03,45.03,81462.0,35.6839,35.6919,35.6681,35.6681,81462.0
2019-03-01 14:20:00,45.03,45.07,45.03,45.07,25000.5,35.6681,35.6998,35.6681,35.6998,25000.5
2019-03-01 14:25:00,45.07,45.08,45.05,45.08,37771.5,35.6998,35.7077,35.6839,35.7077,37771.5
2019-03-01 14:30:00,45.08,45.08,45.03,45.05,27283.5,35.7077,35.7077,35.6681,35.6839,27283.5
2019-03-01 14:35:00,45.05,45.07,45.03,45.03,29136.0,35.6839,35.6998,35.6681,35.6681,29136.0
2019-03-01 14:40:00,45.04,45.05,45.02,45.03,31672.5,35.676,35.6839,35.6602,35.6681,31672.5
2019-03-01 14:45:00,45.03,45.04,44.99,45.0,27430.5,35.6681,35.676,35.6364,35.6443,27430.5
2019-03-01 14:50:00,45.0,45.03,44.99,45.0,36987.0,35.6443,35.6681,35.6364,35.6443,36987.0
2019-03-01 14:55:00,45.01,45.01,44.97,44.99,24133.5,35.6523,35.6523,35.6206,35.6364,24133.5
2019-03-01 15:00:00,44.99,44.99,44.96,44.99,29035.5,35.6364,35.6364,35.6127,35.6364,29035.5
2019-03-01 15:05:00,45.0,45.03,44.99,45.01,17386.5,35.6443,35.6681,35.6364,35.6523,17386.5
2019-03-01 15:10:00,45.01,45.01,44.99,45.0,19696.5,35.6523,35.6523,35.6364,35.6443,19696.5
2019-03-01 15:15:00,45.01,45.03,45.0,45.02,28540.5,35.6523,35.6681,35.6443,35.6602,28540.5
2019-03-01 15:20:00,45.02,45.03,44.99,45.0,22468.5,35.6602,35.6681,35.6364,35.6443,22468.5
2019-03-01 15:25:00,45.0,45.02,44.99,45.02,29280.0,35.6443,35.6602,35.6364,35.6602,29280.0
2019-03-01 15:30:00,45.03,45.05,45.01,45.04,40563.0,35.6681,35.6839,35.6523,35.676,40563.0
2019-03-01 15:35:00,45.04,45.11,45.03,45.11,36885.0,35.676,35.7315,35.6681,35.7315,36885.0
2019-03-01 15:40:00,45.11,45.17,45.09,45.17,54450.0,35.7315,35.779,35.7156,35.779,54450.0
2019-03-01 15:45:00,45.18,45.2,45.15,45.19,70935.0,35.7869,35.8028,35.7632,35.7948,70935.0
2019-03-01 15:50:00,45.19,45.23,45.18,45.2,106485.0,35.7948,35.8265,35.7869,35.8028,106485.0
2019-03-01 15:55:00,45.19,45.27,45.13,45.17,318946.5,35.7948,35.8582,35.7473,35.779,318946.5
2019-03-04 09:30:00,45.41,45.55,45.33,45.43,48810.0,35.9691,36.08,35.9057,35.9849,48810.0
2019-03-04 09:35:00,45.45,45.55,45.41,45.54,19729.5,36.0008,36.08,35.9691,36.0721,19729.5
2019-03-04 09:40:00,45.53,45.57,45.49,45.57,22651.5,36.0642,36.0958,36.0325,36.0958,22651.5
2019-03-04 09:45:00,45.57,45.62,45.53,45.53,22645.5,36.0958,36.1354,36.0642,36.0642,22645.5
2019-03-04 09:50:00,45.51,45.53,45.46,45.51,22660.5,36.0483,36.0642,36.0087,36.0483,22660.5
2019-03-04 09:55:00,45.51,45.55,45.45,45.45,23044.5,36.0483,36.08,36.0008,36.0008,23044.5
2019-03-04 10:00:00,45.43,45.52,45.43,45.45,21472.5,35.9849,36.0562,35.9849,36.0008,21472.5
2019-03-04 10:05:00,45.45,45.45,45.4,45.43,17860.5,36.0008,36.0008,35.9612,35.9849,17860.5
2019-03-04 10:10:00,45.43,45.45,45.39,45.39,16852.5,35.9849,36.0008,35.9533,35.9533,16852.5
2019-03-04 10:15:00,45.39,45.57,45.39,45.56,16869.0,35.9533,36.0958,35.9533,36.0879,16869.0
2019-03-04 10:20:00,45.55,45.56,45.51,45.53,11671.5,36.08,36.0879,36.0483,36.0642,11671.5
2019-03-04 10:25:00,45.52,45.57,45.51,45.55,14857.5,36.0562,36.0958,36.0483,36.08,14857.5
2019-03-04 10:30:00,45.56,45.57,45.49,45.5,18351.0,36.0879,36.0958,36.0325,36.0404,18351.0
2019-03-04 10:35:00,45.51,45.53,45.47,45.47,18210.0,36.0483,36.0642,36.0166,36.0166,18210.0
2019-03-04 10:40:00,45.45,45.46,45.43,45.43,17796.0,36.0008,36.0087,35.9849,35.9849,17796.0
2019-03-04 10:45:00,45.43,45.44,45.39,45.41,22213.5,35.9849,35.9929,35.9533,35.9691,22213.5
2019-03-04 10:50:00,45.4,45.4,45.31,45.31,62655.0,35.9612,35.9612,35.8899,35.8899,62655.0
2019-03-04 10:55:00,45.3,45.33,45.28,45.29,24619.5,35.882,35.9057,35.8661,35.874,24619.5
2019-03-04 11:00:00,45.29,45.31,45.19,45.27,60886.5,35.874,35.8899,35.7948,35.8582,60886.5
2019-03-04 11:05:00,45.27,45.29,45.23,45.24,23128.5,35.8582,35.874,35.8265,35.8344,23128.5
2019-03-04 11:10:00,45.23,45.24,45.2,45.23,21984.0,35.8265,35.8344,35.8028,35.8265,21984.0
2019-03-04 11:15:00,45.23,45.31,45.23,45.31,15495.0,35.8265,35.8899,35.8265,35.8899,15495.0
2019-03-04 11:20:00,45.31,45.32,45.15,45.15,25512.0,35.8899,35.8978,35.7632,35.7632,25512.0
2019-03-04 11:25:00,45.16,45.2,45.15,45.15,23677.5,35.7711,35.8028,35.7632,35.7632,23677.5
2019-03-04 11:30:00,45.13,45.16,45.03,45.05,36252.0,35.7473,35.7711,35.6681,35.6839,36252.0
2019-03-04 11:35:00,45.04,45.08,45.0,45.02,44604.0,35.676,35.7077,35.6443,35.6602,44604.0
2019-03-04 11:40:00,45.02,45.08,44.99,44.99,55945.5,35.6602,35.7077,35.6364,35.6364,55945.5
2019-03-04 11:45:00,44.99,45.03,44.97,45.01,38680.5,35.6364,35.6681,35.6206,35.6523,38680.5
2019-03-04 11:50:00,45.01,45.02,44.87,44.91,44394.0,35.6523,35.6602,35.5414,35.5731,44394.0
2019-03-04 11:55:00,44.9,44.91,44.79,44.85,34875.0,35.5651,35.5731,35.478,35.5255,34875.0
2019-03-04 12:00:00,44.85,44.91,44.81,44.91,28671.0,35.5255,35.5731,35.4938,35.5731,28671.0
2019-03-04 12:05:00,44.91,44.93,44.88,44.9,22731.0,35.5731,35.5889,35.5493,35.5651,22731.0
2019-03-04 12:10:00,44.89,44.89,44.79,44.79,22480.5,35.5572,35.5572,35.478,35.478,22480.5
2019-03-04 12:15:00,44.79,44.81,44.63,44.64,68098.5,35.478,35.4938,35.3513,35.3592,68098.5
2019-03-04 12:20:00,44.64,44.73,44.64,44.67,32323.5,35.3592,35.4305,35.3592,35.3829,32323.5
2019-03-04 12:25:00,44.67,44.75,44.64,44.72,28672.5,35.3829,35.4463,35.3592,35.4226,28672.5
2019-03-04 12:30:00,44.73,44.79,44.71,44.79,21292.5,35.4305,35.478,35.4146,35.478,21292.5
2019-03-04 12:35:00,44.77,44.78,44.71,44.74,24388.5,35.4622,35.4701,35.4146,35.4384,24388.5
2019-03-04 12:40:00,44.73,44.76,44.71,44.73,23400.0,35.4305,35.4542,35.4146,35.4305,23400.0
2019-03-04 12:45:00,44.73,44.73,44.61,44.63,30952.5,35.4305,35.4305,35.3354,35.3513,30952.5
2019-03-04 12:50:00,44.62,44.69,44.61,44.67,19600.5,35.3433,35.3988,35.3354,35.3829,19600.5
2019-03-04 12:55:00,44.67,44.68,44.62,44.65,23392.5,35.3829,35.3909,35.3433,35.3671,23392.5
2019-03-04 13:00:00,44.65,44.65,44.53,44.54,53145.0,35.3671,35.3671,35.2721,35.28,53145.0
2019-03-04 13:05:00,44.53,44.56,44.47,44.47,49092.0,35.2721,35.2958,35.2245,35.2245,49092.0
2019-03-04 13:10:00,44.46,44.53,44.44,44.49,44409.0,35.2166,35.2721,35.2008,35.2404,44409.0
2019-03-04 13:15:00,44.49,44.55,44.48,44.54,48589.5,35.2404,35.2879,35.2325,35.28,48589.5
2019-03-04 13:20:00,44.55,44.63,44.55,44.63,20775.0,35.2879,35.3513,35.2879,35.3513,20775.0
2019-03-04 13:25:00,44.63,44.7,44.61,44.7,15714.0,35.3513,35.4067,35.3354,35.4067,15714.0
2019-03-04 13:30:00,44.69,44.71,44.67,44.67,27910.5,35.3988,35.4146,35.3829,35.3829,27910.5
2019-03-04 13:35:00,44.67,44.69,44.67,44.69,15943.5,35.3829,35.3988,35.3829,35.3988,15943.5
2019-03-04 13:40:00,44.69,44.79,44.68,44.79,32373.0,35.3988,35.478,35.3909,35.478,32373.0
2019-03-04 13:45:00,44.79,44.79,44.75,44.79,38250.0,35.478,35.478,35.4463,35.478,38250.0
2019-03-04 13:50:00,44.79,44.82,44.75,44.81,22275.0,35.478,35.5018,35.4463,35.4938,22275.0
2019-03-04 13:55:00,44.8,44.83,44.79,44.81,15016.5,35.4859,35.5097,35.478,35.4938,15016.5
2019-03-04 14:00:00,44.81,44.83,44.77,44.81,24870.0,35.4938,35.5097,35.4622,35.4938,24870.0
2019-03-04 14:05:00,44.81,44.89,44.81,44.85,31506.0,35.4938,35.5572,35.4938,35.5255,31506.0
2019-03-04 14:10:00,44.85,44.87,44.83,44.87,43818.0,35.5255,35.5414,35.5097,35.5414,43818.0
2019-03-04 14:15:00,44.86,44.92,44.84,44.92,26551.5,35.5334,35.581,35.5176,35.581,26551.5
2019-03-04 14:20:00,44.92,44.95,44.89,44.95,42777.0,35.581,35.6047,35.5572,35.6047,42777.0
2019-03-04 14:25:00,44.95,45.0,44.95,44.99,23545.5,35.6047,35.6443,35.6047,35.6364,23545.5
2019-03-04 14:30:00,45.0,45.0,44.93,44.96,43167.0,35.6443,35.6443,35.5889,35.6127,43167.0
2019-03-04 14:35:00,44.96,44.99,44.94,44.95,62883.0,35.6127,35.6364,35.5968,35.6047,62883.0
2019-03-04 14:40:00,44.95,44.98,44.92,44.95,31846.5,35.6047,35.6285,35.581,35.6047,31846.5
2019-03-04 14:45:00,44.94,44.95,44.92,44.93,19600.5,35.5968,35.6047,35.581,35.5889,19600.5
2019-03-04 14:50:00,44.93,45.01,44.93,44.98,22693.5,35.5889,35.6523,35.5889,35.6285,22693.5
2019-03-04 14:55:00,44.98,45.0,44.93,44.95,27346.5,35.6285,35.6443,35.5889,35.6047,27346.5
2019-03-04 15:00:00,44.94,44.95,44.87,44.89,19044.0,35.5968,35.6047,35.5414,35.5572,19044.0
2019-03-04 15:05:00,44.89,44.91,44.85,44.87,24217.5,35.5572,35.5731,35.5255,35.5414,24217.5
2019-03-04 15:10:00,44.87,44.94,44.87,44.9,28963.5,35.5414,35.5968,35.5414,35.5651,28963.5
2019-03-04 15:15:00,44.89,44.94,44.86,44.94,22744.5,35.5572,35.5968,35.5334,35.5968,22744.5
2019-03-04 15:20:00,44.93,44.97,44.91,44.93,29899.5,35.5889,35.6206,35.5731,35.5889,29899.5
2019-03-04 15:25:00,44.93,44.99,44.93,44.97,33480.0,35.5889,35.6364,35.5889,35.6206,33480.0
2019-03-04 15:30:00,44.97,45.02,44.95,44.99,47530.5,35.6206,35.6602,35.6047,35.6364,47530.5
2019-03-04 15:35:00,44.99,45.01,44.93,44.99,35691.0,35.6364,35.6523,35.5889,35.6364,35691.0
2019-03-04 15:40:00,44.99,45.01,44.97,45.01,50947.5,35.6364,35.6523,35.6206,35.6523,50947.5
2019-03-04 15:45:00,45.01,45.05,45.01,45.01,55221.0,35.6523,35.6839,35.6523,35.6523,55221.0
2019-03-04 15:50:00,45.01,45.01,44.96,45.01,76782.0,35.6523,35.6523,35.6127,35.6523,76782.0
2019-03-04 15:55:00,45.01,45.01,44.93,44.99,178303.5,35.6523,35.6523,35.5889,35.6364,178303.5
2019-03-05 09:30:00,45.09,45.21,44.97,45.01,90547.5,35.7156,35.8107,35.6206,35.6523,90547.5
2019-03-05 09:35:00,45.01,45.05,44.89,44.95,23367.0,35.6523,35.6839,35.5572,35.6047,23367.0
2019-03-05 09:40:00,44.95,45.01,44.9,44.91,26133.0,35.6047,35.6523,35.5651,35.5731,26133.0
2019-03-05 09:45:00,44.92,45.01,44.91,44.97,24655.5,35.581,35.6523,35.5731,35.6206,24655.5
2019-03-05 09:50:00,44.97,45.04,44.95,45.04,21213.0,35.6206,35.676,35.6047,35.676,21213.0
2019-03-05 09:55:00,45.05,45.12,45.03,45.09,34980.0,35.6839,35.7394,35.6681,35.7156,34980.0
2019-03-05 10:00:00,45.09,45.27,45.09,45.24,42625.5,35.7156,35.8582,35.7156,35.8344,42625.5
2019-03-05 10:05:00,45.23,45.34,45.23,45.29,120537.0,35.8265,35.9137,35.8265,35.874,120537.0
2019-03-05 10:10:00,45.29,45.3,45.24,45.28,32418.0,35.874,35.882,35.8344,35.8661,32418.0
2019-03-05 10:15:00,45.28,45.29,45.16,45.16,41307.0,35.8661,35.874,35.7711,35.7711,41307.0
2019-03-05 10:20:00,45.16,45.27,45.15,45.27,24226.5,35.7711,35.8582,35.7632,35.8582,24226.5
2019-03-05 10:25:00,45.26,45.28,45.19,45.19,19143.0,35.8503,35.8661,35.7948,35.7948,19143.0
2019-03-05 10:30:00,45.19,45.3,45.19,45.22,26992.5,35.7948,35.882,35.7948,35.8186,26992.5
2019-03-05 10:35:00,45.21,45.21,45.07,45.11,35424.0,35.8107,35.8107,35.6998,35.7315,35424.0
2019-03-05 10:40:00,45.13,45.15,45.07,45.08,34384.5,35.7473,35.7632,35.6998,35.7077,34384.5
2019-03-05 10:45:00,45.08,45.09,45.05,45.05,16897.5,35.7077,35.7156,35.6839,35.6839,16897.5
2019-03-05 10:50:00,45.05,45.09,45.03,45.07,15312.0,35.6839,35.7156,35.6681,35.6998,15312.0
2019-03-05 10:55:00,45.06,45.08,45.03,45.06,15232.5,35.6919,35.7077,35.6681,35.6919,15232.5
2019-03-05 11:00:00,45.05,45.08,45.03,45.07,14250.0,35.6839,35.7077,35.6681,35.6998,14250.0
2019-03-05 11:05:00,45.07,45.09,45.04,45.09,21309.0,35.6998,35.7156,35.676,35.7156,21309.0
2019-03-05 11:10:00,45.09,45.13,45.09,45.11,5026.5,35.7156,35.7473,35.7156,35.7315,5026.5
2019-03-05 11:15:00,45.13,45.13,45.11,45.13,7855.5,35.7473,35.7473,35.7315,35.7473,7855.5
2019-03-05 11:20:00,45.13,45.14,45.11,45.13,9916.5,35.7473,35.7552,35.7315,35.7473,9916.5
2019-03-05 11:25:00,45.13,45.15,45.11,45.11,17251.5,35.7473,35.7632,35.7315,35.7315,17251.5
2019-03-05 11:30:00,45.11,45.15,45.1,45.13,12900.0,35.7315,35.7632,35.7236,35.7473,12900.0
2019-03-05 11:35:00,45.13,45.24,45.13,45.24,26856.0,35.7473,35.8344,35.7473,35.8344,26856.0
2019-03-05 11:40:00,45.23,45.27,45.22,45.23,8004.0,35.8265,35.8582,35.8186,35.8265,8004.0
2019-03-05 11:45:00,45.23,45.25,45.22,45.23,12468.0,35.8265,35.8424,35.8186,35.8265,12468.0
2019-03-05 11:50:00,45.23,45.23,45.17,45.18,23400.0,35.8265,35.8265,35.779,35.7869,23400.0
2019-03-05 11:55:00,45.17,45.2,45.16,45.19,29463.0,35.779,35.8028,35.7711,35.7948,29463.0
2019-03-05 12:00:00,45.18,45.27,45.17,45.27,35850.0,35.7869,35.8582,35.779,35.8582,35850.0
2019-03-05 12:05:00,45.26,45.28,45.26,45.27,13035.0,35.8503,35.8661,35.8503,35.8582,13035.0
2019-03-05 12:10:00,45.27,45.28,45.23,45.24,14325.0,35.8582,35.8661,35.8265,35.8344,14325.0
2019-03-05 12:15:00,45.24,45.25,45.22,45.23,18352.5,35.8344,35.8424,35.8186,35.8265,18352.5
2019-03-05 12:20:00,45.22,45.25,45.22,45.25,10143.0,35.8186,35.8424,35.8186,35.8424,10143.0
2019-03-05 12:25:00,45.25,45.27,45.25,45.27,19212.0,35.8424,35.8582,35.8424,35.8582,19212.0
2019-03-05 12:30:00,45.27,45.28,45.26,45.27,16713.0,35.8582,35.8661,35.8503,35.8582,16713.0
2019-03-05 12:35:00,45.27,45.28,45.25,45.27,22158.0,35.8582,35.8661,35.8424,35.8582,22158.0
2019-03-05 12:40:00,45.28,45.28,45.26,45.27,17635.5,35.8661,35.8661,35.8503,35.8582,17635.5
2019-03-05 12:45:00,45.27,45.32,45.27,45.29,36186.0,35.8582,35.8978,35.8582,35.874,36186.0
2019-03-05 12:50:00,45.29,45.31,45.29,45.31,9796.5,35.874,35.8899,35.874,35.8899,9796.5
2019-03-05 12:55:00,45.31,45.4,45.31,45.39,43962.0,35.8899,35.9612,35.8899,35.9533,43962.0
2019-03-05 13:00:00,45.4,45.43,45.37,45.38,31267.5,35.9612,35.9849,35.9374,35.9453,31267.5
2019-03-05 13:05:00,45.37,45.39,45.37,45.37,13659.0,35.9374,35.9533,35.9374,35.9374,13659.0
2019-03-05 13:10:00,45.38,45.41,45.38,45.41,11919.0,35.9453,35.9691,35.9453,35.9691,11919.0
2019-03-05 13:15:00,45.41,45.41,45.37,45.37,12297.0,35.9691,35.9691,35.9374,35.9374,12297.0
2019-03-05 13:20:00,45.37,45.38,45.29,45.29,20970.0,35.9374,35.9453,35.874,35.874,20970.0
2019-03-05 13:25:00,45.3,45.31,45.24,45.25,16500.0,35.882,35.8899,35.8344,35.8424,16500.0
2019-03-05 13:30:00,45.25,45.26,45.23,45.23,14130.0,35.8424,35.8503,35.8265,35.8265,14130.0
2019-03-05 13:35:00,45.24,45.25,45.23,45.25,8545.5,35.8344,35.8424,35.8265,35.8424,8545.5
2019-03-05 13:40:00,45.25,45.25,45.17,45.17,21879.0,35.8424,35.8424,35.779,35.779,21879.0
2019-03-05 13:45:00,45.17,45.25,45.17,45.24,35580.0,35.779,35.8424,35.779,35.8344,35580.0
2019-03-05 13:50:00,45.25,45.28,45.25,45.27,22366.5,35.8424,35.8661,35.8424,35.8582,22366.5
2019-03-05 13:55:00,45.26,45.29,45.25,45.27,15532.5,35.8503,35.874,35.8424,35.8582,15532.5
2019-03-05 14:00:00,45.27,45.32,45.27,45.32,13777.5,35.8582,35.8978,35.8582,35.8978,13777.5
2019-03-05 14:05:00,45.32,45.34,45.29,45.3,23049.0,35.8978,35.9137,35.874,35.882,23049.0
2019-03-05 14:10:00,45.29,45.3,45.28,45.29,13042.5,35.874,35.882,35.8661,35.874,13042.5
2019-03-05 14:15:00,45.29,45.31,45.29,45.31,18333.0,35.874,35.8899,35.874,35.8899,18333.0
2019-03-05 14:20:00,45.31,45.33,45.29,45.29,26280.0,35.8899,35.9057,35.874,35.874,26280.0
2019-03-05 14:25:00,45.28,45.3,45.22,45.28,81267.0,35.8661,35.882,35.8186,35.8661,81267.0
2019-03-05 14:30:00,45.29,45.31,45.25,45.25,20031.0,35.874,35.8899,35.8424,35.8424,20031.0
2019-03-05 14:35:00,45.25,45.27,45.24,45.27,15354.0,35.8424,35.8582,35.8344,35.8582,15354.0
2019-03-05 14:40:00,45.26,45.29,45.25,45.27,27529.5,35.8503,35.874,35.8424,35.8582,27529.5
2019-03-05 14:45:00,45.27,45.28,45.27,45.27,13683.0,35.8582,35.8661,35.8582,35.8582,13683.0
2019-03-05 14:50:00,45.27,45.29,45.27,45.29,17292.0,35.8582,35.874,35.8582,35.874,17292.0
2019-03-05 14:55:00,45.3,45.32,45.28,45.31,13414.5,35.882,35.8978,35.8661,35.8899,13414.5
2019-03-05 15:00:00,45.31,45.31,45.29,45.31,20752.5,35.8899,35.8899,35.874,35.8899,20752.5
2019-03-05 15:05:00,45.31,45.32,45.31,45.31,19110.0,35.8899,35.8978,35.8899,35.8899,19110.0
2019-03-05 15:10:00,45.31,45.33,45.29,45.3,26784.0,35.8899,35.9057,35.874,35.882,26784.0
2019-03-05 15:15:00,45.29,45.3,45.28,45.29,15373.5,35.874,35.882,35.8661,35.874,15373.5
2019-03-05 15:20:00,45.29,45.3,45.27,45.29,38494.5,35.874,35.882,35.8582,35.874,38494.5
2019-03-05 15:25:00,45.29,45.29,45.24,45.26,39009.0,35.874,35.874,35.8344,35.8503,39009.0
2019-03-05 15:30:00,45.25,45.26,45.19,45.21,59020.5,35.8424,35.8503,35.7948,35.8107,59020.5
2019-03-05 15:35:00,45.21,45.26,45.21,45.24,50521.5,35.8107,35.8503,35.8107,35.8344,50521.5
2019-03-05 15:40:00,45.24,45.31,45.23,45.3,57760.5,35.8344,35.8899,35.8265,35.882,57760.5
2019-03-05 15:45:00,45.3,45.31,45.27,45.28,43741.5,35.882,35.8899,35.8582,35.8661,43741.5
2019-03-05 15:50:00,45.28,45.31,45.27,45.29,87475.5,35.8661,35.8899,35.8582,35.874,87475.5
2019-03-05 15:55:00,45.29,45.33,45.18,45.19,280747.5,35.874,35.9057,35.7869,35.7948,280747.5
2019-03-06 09:30:00,45.22,45.27,45.06,45.14,89287.5,35.8186,35.8582,35.6919,35.7552,89287.5
2019-03-06 09:35:00,45.13,45.15,44.98,45.02,24499.5,35.7473,35.7632,35.6285,35.6602,24499.5
2019-03-06 09:40:00,45.01,45.07,45.01,45.07,23565.0,35.6523,35.6998,35.6523,35.6998,23565.0
2019-03-06 09:45:00,45.08,45.08,45.01,45.03,25528.5,35.7077,35.7077,35.6523,35.6681,25528.5
2019-03-06 09:50:00,45.01,45.01,44.87,44.93,23478.0,35.6523,35.6523,35.5414,35.5889,23478.0
2019-03-06 09:55:00,44.93,45.03,44.92,45.01,24379.5,35.5889,35.6681,35.581,35.6523,24379.5
2019-03-06 10:00:00,45.01,45.01,44.96,44.99,70726.5,35.6523,35.6523,35.6127,35.6364,70726.5
2019-03-06 10:05:00,44.99,45.13,44.95,45.13,33538.5,35.6364,35.7473,35.6047,35.7473,33538.5
2019-03-06 10:10:00,45.12,45.12,45.01,45.04,23740.5,35.7394,35.7394,35.6523,35.676,23740.5
2019-03-06 10:15:00,45.05,45.08,45.01,45.07,14446.5,35.6839,35.7077,35.6523,35.6998,14446.5
2019-03-06 10:20:00,45.06,45.13,45.06,45.12,22255.5,35.6919,35.7473,35.6919,35.7394,22255.5
2019-03-06 10:25:00,45.12,45.15,45.09,45.09,9273.0,35.7394,35.7632,35.7156,35.7156,9273.0
2019-03-06 10:30:00,45.09,45.14,45.05,45.07,24954.0,35.7156,35.7552,35.6839,35.6998,24954.0
2019-03-06 10:35:00,45.07,45.12,45.07,45.12,15615.0,35.6998,35.7394,35.6998,35.7394,15615.0
2019-03-06 10:40:00,45.11,45.11,45.06,45.07,21750.0,35.7315,35.7315,35.6919,35.6998,21750.0
2019-03-06 10:45:00,45.08,45.11,45.07,45.1,20155.5,35.7077,35.7315,35.6998,35.7236,20155.5
2019-03-06 10:50:00,45.09,45.1,45.07,45.09,9882.0,35.7156,35.7236,35.6998,35.7156,9882.0
2019-03-06 10:55:00,45.09,45.12,45.08,45.08,16968.0,35.7156,35.7394,35.7077,35.7077,16968.0
2019-03-06 11:00:00,45.07,45.12,45.07,45.1,21373.5,35.6998,35.7394,35.6998,35.7236,21373.5
2019-03-06 11:05:00,45.1,45.17,45.1,45.16,19504.5,35.7236,35.779,35.7236,35.7711,19504.5
2019-03-06 11:10:00,45.17,45.19,45.15,45.19,13774.5,35.779,35.7948,35.7632,35.7948,13774.5
2019-03-06 11:15:00,45.19,45.2,45.17,45.17,12900.0,35.7948,35.8028,35.779,35.779,12900.0
2019-03-06 11:20:00,45.17,45.17,45.1,45.11,12802.5,35.779,35.779,35.7236,35.7315,12802.5
2019-03-06 11:25:00,45.1,45.16,45.09,45.13,26452.5,35.7236,35.7711,35.7156,35.7473,26452.5
2019-03-06 11:30:00,45.13,45.16,45.08,45.09,12643.5,35.7473,35.7711,35.7077,35.7156,12643.5
2019-03-06 11:35:00,45.09,45.15,45.09,45.11,14193.0,35.7156,35.7632,35.7156,35.7315,14193.0
2019-03-06 11:40:00,45.1,45.13,45.04,45.04,26971.5,35.7236,35.7473,35.676,35.676,26971.5
2019-03-06 11:45:00,45.04,45.07,45.01,45.01,15172.5,35.676,35.6998,35.6523,35.6523,15172.5
2019-03-06 11:50:00,45.01,45.03,44.99,45.02,44989.5,35.6523,35.6681,35.6364,35.6602,44989.5
2019-03-06 11:55:00,45.02,45.06,45.01,45.03,21595.5,35.6602,35.6919,35.6523,35.6681,21595.5
2019-03-06 12:00:00,45.03,45.04,45.01,45.01,15375.0,35.6681,35.676,35.6523,35.6523,15375.0
2019-03-06 12:05:00,45.01,45.09,45.01,45.07,20208.0,35.6523,35.7156,35.6523,35.6998,20208.0
2019-03-06 12:10:00,45.07,45.08,45.01,45.02,14434.5,35.6998,35.7077,35.6523,35.6602,14434.5
2019-03-06 12:15:00,45.01,45.03,44.98,44.99,41595.0,35.6523,35.6681,35.6285,35.6364,41595.0
2019-03-06 12:20:00,44.98,45.03,44.98,44.99,30276.0,35.6285,35.6681,35.6285,35.6364,30276.0
2019-03-06 12:25:00,44.99,45.05,44.98,45.01,70870.5,35.6364,35.6839,35.6285,35.6523,70870.5
2019-03-06 12:30:00,45.01,45.04,45.01,45.03,20100.0,35.6523,35.676,35.6523,35.6681,20100.0
2019-03-06 12:35:00,45.04,45.06,45.03,45.04,18729.0,35.676,35.6919,35.6681,35.676,18729.0
2019-03-06 12:40:00,45.03,45.04,45.0,45.02,21418.5,35.6681,35.676,35.6443,35.6602,21418.5
2019-03-06 12:45:00,45.02,45.04,44.99,45.01,126405.0,35.6602,35.676,35.6364,35.6523,126405.0
2019-03-06 12:50:00,45.02,45.07,44.99,45.02,50337.0,35.6602,35.6998,35.6364,35.6602,50337.0
2019-03-06 12:55:00,45.02,45.04,45.0,45.03,88128.0,35.6602,35.676,35.6443,35.6681,88128.0
2019-03-06 13:00:00,45.03,45.04,44.99,45.02,145072.5,35.6681,35.676,35.6364,35.6602,145072.5
2019-03-06 13:05:00,45.02,45.03,44.87,44.87,129793.5,35.6602,35.6681,35.5414,35.5414,129793.5
2019-03-06 13:10:00,44.88,45.01,44.88,45.01,64201.5,35.5493,35.6523,35.5493,35.6523,64201.5
2019-03-06 13:15:00,45.0,45.03,44.99,45.02,20961.0,35.6443,35.6681,35.6364,35.6602,20961.0
2019-03-06 13:20:00,45.02,45.02,44.99,44.99,28422.0,35.6602,35.6602,35.6364,35.6364,28422.0
2019-03-06 13:25:00,44.99,45.01,44.97,44.99,46209.0,35.6364,35.6523,35.6206,35.6364,46209.0
2019-03-06 13:30:00,45.0,45.03,45.0,45.03,11200.5,35.6443,35.6681,35.6443,35.6681,11200.5
2019-03-06 13:35:00,45.02,45.08,45.01,45.08,22899.0,35.6602,35.7077,35.6523,35.7077,22899.0
2019-03-06 13:40:00,45.09,45.09,45.01,45.01,11388.0,35.7156,35.7156,35.6523,35.6523,11388.0
2019-03-06 13:45:00,45.01,45.01,44.94,44.98,25930.5,35.6523,35.6523,35.5968,35.6285,25930.5
2019-03-06 13:50:00,44.98,44.98,44.95,44.98,9750.0,35.6285,35.6285,35.6047,35.6285,9750.0
2019-03-06 13:55:00,44.99,45.05,44.99,45.03,17973.0,35.6364,35.6839,35.6364,35.6681,17973.0
2019-03-06 14:00:00,45.01,45.05,45.01,45.03,11928.0,35.6523,35.6839,35.6523,35.6681,11928.0
2019-03-06 14:05:00,45.03,45.03,44.96,44.96,13980.0,35.6681,35.6681,35.6127,35.6127,13980.0
2019-03-06 14:10:00,44.97,44.99,44.96,44.97,14917.5,35.6206,35.6364,35.6127,35.6206,14917.5
2019-03-06 14:15:00,44.97,44.97,44.91,44.91,17851.5,35.6206,35.6206,35.5731,35.5731,17851.5
2019-03-06 14:20:00,44.91,44.96,44.91,44.94,29652.0,35.5731,35.6127,35.5731,35.5968,29652.0
2019-03-06 14:25:00,44.94,44.94,44.87,44.93,56794.5,35.5968,35.5968,35.5414,35.5889,56794.5
2019-03-06 14:30:00,44.93,44.93,44.88,44.9,89166.0,35.5889,35.5889,35.5493,35.5651,89166.0
2019-03-06 14:35:00,44.91,44.92,44.83,44.87,47773.5,35.5731,35.581,35.5097,35.5414,47773.5
2019-03-06 14:40:00,44.87,44.89,44.85,44.87,47586.0,35.5414,35.5572,35.5255,35.5414,47586.0
2019-03-06 14:45:00,44.87,44.89,44.84,44.85,24084.0,35.5414,35.5572,35.5176,35.5255,24084.0
2019-03-06 14:50:00,44.85,44.88,44.83,44.87,43392.0,35.5255,35.5493,35.5097,35.5414,43392.0
2019-03-06 14:55:00,44.87,44.89,44.85,44.87,18217.5,35.5414,35.5572,35.5255,35.5414,18217.5
2019-03-06 15:00:00,44.86,44.91,44.85,44.85,17697.0,35.5334,35.5731,35.5255,35.5255,17697.0
2019-03-06 15:05:00,44.83,44.87,44.83,44.86,44034.0,35.5097,35.5414,35.5097,35.5334,44034.0
2019-03-06 15:10:00,44.86,44.87,44.85,44.85,23538.0,35.5334,35.5414,35.5255,35.5255,23538.0
2019-03-06 15:15:00,44.85,44.86,44.81,44.85,38211.0,35.5255,35.5334,35.4938,35.5255,38211.0
2019-03-06 15:20:00,44.86,44.9,44.85,44.9,28404.0,35.5334,35.5651,35.5255,35.5651,28404.0
2019-03-06 15:25:00,44.9,44.91,44.85,44.91,43276.5,35.5651,35.5731,35.5255,35.5731,43276.5
2019-03-06 15:30:00,44.92,44.94,44.91,44.93,28246.5,35.581,35.5968,35.5731,35.5889,28246.5
2019-03-06 15:35:00,44.93,44.96,44.93,44.94,26503.5,35.5889,35.6127,35.5889,35.5968,26503.5
2019-03-06 15:40:00,44.93,44.98,44.93,44.98,45465.0,35.5889,35.6285,35.5889,35.6285,45465.0
2019-03-06 15:45:00,44.99,44.99,44.94,44.95,32704.5,35.6364,35.6364,35.5968,35.6047,32704.5
2019-03-06 15:50:00,44.95,44.96,44.89,44.89,94551.0,35.6047,35.6127,35.5572,35.5572,94551.0
2019-03-06 15:55:00,44.89,44.89,44.83,44.85,297400.5,35.5572,35.5572,35.5097,35.5255,297400.5
2019-03-07 09:30:00,44.69,44.83,44.57,44.6,35260.5,35.3988,35.5097,35.3037,35.3275,35260.5
2019-03-07 09:35:00,44.6,44.61,44.32,44.33,40384.5,35.3275,35.3354,35.1057,35.1136,40384.5
2019-03-07 09:40:00,44.32,44.37,44.28,44.35,91768.5,35.1057,35.1453,35.074,35.1295,91768.5
2019-03-07 09:45:00,44.35,44.35,44.16,44.22,26053.5,35.1295,35.1295,34.979,35.0265,26053.5
2019-03-07 09:50:00,44.23,44.27,43.95,44.08,95664.0,35.0344,35.0661,34.8126,34.9156,95664.0
2019-03-07 09:55:00,44.06,44.21,44.04,44.21,66991.5,34.8998,35.0186,34.8839,35.0186,66991.5
2019-03-07 10:00:00,44.2,44.23,44.11,44.17,35902.5,35.0107,35.0344,34.9394,34.9869,35902.5
2019-03-07 10:05:00,44.17,44.27,44.17,44.19,17944.5,34.9869,35.0661,34.9869,35.0027,17944.5
2019-03-07 10:10:00,44.19,44.23,44.16,44.23,29355.0,35.0027,35.0344,34.979,35.0344,29355.0
2019-03-07 10:15:00,44.23,44.25,44.15,44.17,20064.0,35.0344,35.0503,34.9711,34.9869,20064.0
2019-03-07 10:20:00,44.16,44.25,44.15,44.22,15561.0,34.979,35.0503,34.9711,35.0265,15561.0
2019-03-07 10:25:00,44.22,44.35,44.2,44.35,14145.0,35.0265,35.1295,35.0107,35.1295,14145.0
2019-03-07 10:30:00,44.34,44.41,44.31,44.41,12507.0,35.1216,35.177,35.0978,35.177,12507.0
2019-03-07 10:35:00,44.41,44.41,44.38,44.41,7948.5,35.177,35.177,35.1532,35.177,7948.5
2019-03-07 10:40:00,44.4,44.4,44.36,44.38,18961.5,35.1691,35.1691,35.1374,35.1532,18961.5
2019-03-07 10:45:00,44.39,44.47,44.39,44.47,21240.0,35.1612,35.2245,35.1612,35.2245,21240.0
2019-03-07 10:50:00,44.47,44.47,44.42,44.47,32221.5,35.2245,35.2245,35.1849,35.2245,32221.5
2019-03-07 10:55:00,44.47,44.55,44.47,44.5,40246.5,35.2245,35.2879,35.2245,35.2483,40246.5
2019-03-07 11:00:00,44.49,44.54,44.45,44.46,48066.0,35.2404,35.28,35.2087,35.2166,48066.0
2019-03-07 11:05:00,44.46,44.49,44.42,44.49,41215.5,35.2166,35.2404,35.1849,35.2404,41215.5
2019-03-07 11:10:00,44.49,44.5,44.43,44.46,13807.5,35.2404,35.2483,35.1928,35.2166,13807.5
2019-03-07 11:15:00,44.46,44.47,44.38,44.41,22272.0,35.2166,35.2245,35.1532,35.177,22272.0
2019-03-07 11:20:00,44.41,44.43,44.39,44.42,16614.0,35.177,35.1928,35.1612,35.1849,16614.0
2019-03-07 11:25:00,44.43,44.52,44.43,44.5,18852.0,35.1928,35.2641,35.1928,35.2483,18852.0
2019-03-07 11:30:00,44.5,44.57,44.5,44.54,21810.0,35.2483,35.3037,35.2483,35.28,21810.0
2019-03-07 11:35:00,44.54,44.58,44.52,44.55,12331.5,35.28,35.3117,35.2641,35.2879,12331.5
2019-03-07 11:40:00,44.55,44.59,44.53,44.58,20740.5,35.2879,35.3196,35.2721,35.3117,20740.5
2019-03-07 11:45:00,44.58,44.61,44.5,44.5,15997.5,35.3117,35.3354,35.2483,35.2483,15997.5
2019-03-07 11:50:00,44.51,44.53,44.47,44.48,11749.5,35.2562,35.2721,35.2245,35.2325,11749.5
2019-03-07 11:55:00,44.49,44.51,44.45,44.46,12060.0,35.2404,35.2562,35.2087,35.2166,12060.0
2019-03-07 12:00:00,44.45,44.45,44.39,44.39,10816.5,35.2087,35.2087,35.1612,35.1612,10816.5
2019-03-07 12:05:00,44.39,44.45,44.38,44.43,11116.5,35.1612,35.2087,35.1532,35.1928,11116.5
2019-03-07 12:10:00,44.43,44.45,44.41,44.45,17313.0,35.1928,35.2087,35.177,35.2087,17313.0
2019-03-07 12:15:00,44.45,44.52,44.43,44.47,57661.5,35.2087,35.2641,35.1928,35.2245,57661.5
2019-03-07 12:20:00,44.47,44.47,44.36,44.39,38256.0,35.2245,35.2245,35.1374,35.1612,38256.0
2019-03-07 12:25:00,44.41,44.49,44.41,44.47,6915.0,35.177,35.2404,35.177,35.2245,6915.0
2019-03-07 12:30:00,44.49,44.57,44.43,44.55,27861.0,35.2404,35.3037,35.1928,35.2879,27861.0
2019-03-07 12:35:00,44.53,44.53,44.49,44.51,9217.5,35.2721,35.2721,35.2404,35.2562,9217.5
2019-03-07 12:40:00,44.51,44.53,44.51,44.53,9525.0,35.2562,35.2721,35.2562,35.2721,9525.0
2019-03-07 12:45:00,44.52,44.55,44.51,44.52,13398.0,35.2641,35.2879,35.2562,35.2641,13398.0
2019-03-07 12:50:00,44.52,44.58,44.5,44.58,12190.5,35.2641,35.3117,35.2483,35.3117,12190.5
2019-03-07 12:55:00,44.59,44.61,44.57,44.59,11541.0,35.3196,35.3354,35.3037,35.3196,11541.0
2019-03-07 13:00:00,44.58,44.6,44.55,44.57,9498.0,35.3117,35.3275,35.2879,35.3037,9498.0
2019-03-07 13:05:00,44.57,44.58,44.55,44.57,7881.0,35.3037,35.3117,35.2879,35.3037,7881.0
2019-03-07 13:10:00,44.58,44.59,44.55,44.55,11560.5,35.3117,35.3196,35.2879,35.2879,11560.5
2019-03-07 13:15:00,44.57,44.59,44.57,44.58,7693.5,35.3037,35.3196,35.3037,35.3117,7693.5
2019-03-07 13:20:00,44.59,44.62,44.58,44.62,10257.0,35.3196,35.3433,35.3117,35.3433,10257.0
2019-03-07 13:25:00,44.61,44.63,44.61,44.63,13129.5,35.3354,35.3513,35.3354,35.3513,13129.5
2019-03-07 13:30:00,44.63,44.63,44.54,44.55,13950.0,35.3513,35.3513,35.28,35.2879,13950.0
2019-03-07 13:35:00,44.55,44.55,44.53,44.55,7090.5,35.2879,35.2879,35.2721,35.2879,7090.5
2019-03-07 13:40:00,44.55,44.57,44.55,44.57,15010.5,35.2879,35.3037,35.2879,35.3037,15010.5
2019-03-07 13:45:00,44.57,44.61,44.57,44.59,12598.5,35.3037,35.3354,35.3037,35.3196,12598.5
2019-03-07 13:50:00,44.6,44.62,44.55,44.56,22509.0,35.3275,35.3433,35.2879,35.2958,22509.0
2019-03-07 13:55:00,44.56,44.57,44.53,44.53,11256.0,35.2958,35.3037,35.2721,35.2721,11256.0
2019-03-07 14:00:00,44.53,44.55,44.51,44.54,14097.0,35.2721,35.2879,35.2562,35.28,14097.0
2019-03-07 14:05:00,44.55,44.55,44.49,44.53,13974.0,35.2879,35.2879,35.2404,35.2721,13974.0
2019-03-07 14:10:00,44.52,44.52,44.45,44.47,39247.5,35.2641,35.2641,35.2087,35.2245,39247.5
2019-03-07 14:15:00,44.46,44.51,44.45,44.51,12661.5,35.2166,35.2562,35.2087,35.2562,12661.5
2019-03-07 14:20:00,44.52,44.55,44.51,44.52,23568.0,35.2641,35.2879,35.2562,35.2641,23568.0
2019-03-07 14:25:00,44.52,44.57,44.51,44.57,11005.5,35.2641,35.3037,35.2562,35.3037,11005.5
2019-03-07 14:30:00,44.57,44.58,44.47,44.49,20664.0,35.3037,35.3117,35.2245,35.2404,20664.0
2019-03-07 14:35:00,44.49,44.52,44.49,44.5,14113.5,35.2404,35.2641,35.2404,35.2483,14113.5
2019-03-07 14:40:00,44.52,44.54,44.47,44.53,19465.5,35.2641,35.28,35.2245,35.2721,19465.5
2019-03-07 14:45:00,44.53,44.53,44.43,44.47,39693.0,35.2721,35.2721,35.1928,35.2245,39693.0
2019-03-07 14:50:00,44.46,44.52,44.46,44.51,26628.0,35.2166,35.2641,35.2166,35.2562,26628.0
2019-03-07 14:55:00,44.5,44.54,44.47,44.51,18777.0,35.2483,35.28,35.2245,35.2562,18777.0
2019-03-07 15:00:00,44.51,44.52,44.43,44.46,28135.5,35.2562,35.2641,35.1928,35.2166,28135.5
2019-03-07 15:05:00,44.47,44.47,44.42,44.47,30423.0,35.2245,35.2245,35.1849,35.2245,30423.0
2019-03-07 15:10:00,44.46,44.5,44.45,44.48,21210.0,35.2166,35.2483,35.2087,35.2325,21210.0
2019-03-07 15:15:00,44.48,44.59,44.47,44.59,21894.0,35.2325,35.3196,35.2245,35.3196,21894.0
2019-03-07 15:20:00,44.6,44.62,44.57,44.58,28287.0,35.3275,35.3433,35.3037,35.3117,28287.0
2019-03-07 15:25:00,44.58,44.61,44.54,44.55,25032.0,35.3117,35.3354,35.28,35.2879,25032.0
2019-03-07 15:30:00,44.55,44.59,44.53,44.55,27576.0,35.2879,35.3196,35.2721,35.2879,27576.0
2019-03-07 15:35:00,44.55,44.65,44.55,44.65,63498.0,35.2879,35.3671,35.2879,35.3671,63498.0
2019-03-07 15:40:00,44.65,44.7,44.63,44.67,83715.0,35.3671,35.4067,35.3513,35.3829,83715.0
2019-03-07 15:45:00,44.67,44.72,44.66,44.69,53623.5,35.3829,35.4226,35.375,35.3988,53623.5
2019-03-07 15:50:00,44.69,44.69,44.67,44.67,94095.0,35.3988,35.3988,35.3829,35.3829,94095.0
2019-03-07 15:55:00,44.67,44.79,44.67,44.75,255798.0,35.3829,35.478,35.3829,35.4463,255798.0
2019-03-08 09:30:00,44.33,44.38,44.13,44.37,51316.5,35.1136,35.1532,34.9552,35.1453,51316.5
2019-03-08 09:35:00,44.36,44.52,44.34,44.5,77071.5,35.1374,35.2641,35.1216,35.2483,77071.5
2019-03-08 09:40:00,44.5,44.5,44.35,44.37,46692.0,35.2483,35.2483,35.1295,35.1453,46692.0
2019-03-08 09:45:00,44.37,44.47,44.37,44.41,58675.5,35.1453,35.2245,35.1453,35.177,58675.5
2019-03-08 09:50:00,44.39,44.46,44.31,44.46,43662.0,35.1612,35.2166,35.0978,35.2166,43662.0
2019-03-08 09:55:00,44.47,44.48,44.37,44.37,85090.5,35.2245,35.2325,35.1453,35.1453,85090.5
2019-03-08 10:00:00,44.37,44.46,44.35,44.43,47923.5,35.1453,35.2166,35.1295,35.1928,47923.5
2019-03-08 10:05:00,44.43,44.53,44.36,44.53,30717.0,35.1928,35.2721,35.1374,35.2721,30717.0
2019-03-08 10:10:00,44.53,44.61,44.49,44.49,38844.0,35.2721,35.3354,35.2404,35.2404,38844.0
2019-03-08 10:15:00,44.51,44.52,44.37,44.37,17517.0,35.2562,35.2641,35.1453,35.1453,17517.0
2019-03-08 10:20:00,44.37,44.45,44.34,44.4,19323.0,35.1453,35.2087,35.1216,35.1691,19323.0
2019-03-08 10:25:00,44.41,44.5,44.41,44.49,12712.5,35.177,35.2483,35.177,35.2404,12712.5
2019-03-08 10:30:00,44.49,44.53,44.47,44.5,15268.5,35.2404,35.2721,35.2245,35.2483,15268.5
2019-03-08 10:35:00,44.51,44.58,44.49,44.51,26608.5,35.2562,35.3117,35.2404,35.2562,26608.5
2019-03-08 10:40:00,44.52,44.71,44.49,44.71,34033.5,35.2641,35.4146,35.2404,35.4146,34033.5
2019-03-08 10:45:00,44.7,44.75,44.69,44.75,21150.0,35.4067,35.4463,35.3988,35.4463,21150.0
2019-03-08 10:50:00,44.75,44.76,44.69,44.71,46249.5,35.4463,35.4542,35.3988,35.4146,46249.5
2019-03-08 10:55:00,44.71,44.77,44.69,44.71,59850.0,35.4146,35.4622,35.3988,35.4146,59850.0
2019-03-08 11:00:00,44.7,44.71,44.67,44.68,20107.5,35.4067,35.4146,35.3829,35.3909,20107.5
2019-03-08 11:05:00,44.69,44.75,44.65,44.7,19075.5,35.3988,35.4463,35.3671,35.4067,19075.5
2019-03-08 11:10:00,44.7,44.77,44.68,44.75,13731.0,35.4067,35.4622,35.3909,35.4463,13731.0
2019-03-08 11:15:00,44.74,44.76,44.71,44.72,24040.5,35.4384,35.4542,35.4146,35.4226,24040.5
2019-03-08 11:20:00,44.73,44.73,44.69,44.71,9319.5,35.4305,35.4305,35.3988,35.4146,9319.5
2019-03-08 11:25:00,44.72,44.82,44.72,44.77,11475.0,35.4226,35.5018,35.4226,35.4622,11475.0
2019-03-08 11:30:00,44.77,44.8,44.71,44.71,11887.5,35.4622,35.4859,35.4146,35.4146,11887.5
2019-03-08 11:35:00,44.71,44.71,44.66,44.68,22044.0,35.4146,35.4146,35.375,35.3909,22044.0
2019-03-08 11:40:00,44.68,44.71,44.66,44.69,30523.5,35.3909,35.4146,35.375,35.3988,30523.5
2019-03-08 11:45:00,44.7,44.75,44.69,44.71,25093.5,35.4067,35.4463,35.3988,35.4146,25093.5
2019-03-08 11:50:00,44.7,44.74,44.67,44.74,42552.0,35.4067,35.4384,35.3829,35.4384,42552.0
2019-03-08 11:55:00,44.73,44.73,44.65,44.65,28984.5,35.4305,35.4305,35.3671,35.3671,28984.5
2019-03-08 12:00:00,44.64,44.67,44.63,44.63,24028.5,35.3592,35.3829,35.3513,35.3513,24028.5
2019-03-08 12:05:00,44.63,44.65,44.62,44.63,25515.0,35.3513,35.3671,35.3433,35.3513,25515.0
2019-03-08 12:10:00,44.63,44.69,44.62,44.69,17098.5,35.3513,35.3988,35.3433,35.3988,17098.5
2019-03-08 12:15:00,44.68,44.71,44.65,44.65,11250.0,35.3909,35.4146,35.3671,35.3671,11250.0
2019-03-08 12:20:00,44.65,44.69,44.63,44.66,9084.0,35.3671,35.3988,35.3513,35.375,9084.0
2019-03-08 12:25:00,44.66,44.7,44.66,44.68,8898.0,35.375,35.4067,35.375,35.3909,8898.0
2019-03-08 12:30:00,44.67,44.68,44.63,44.63,12564.0,35.3829,35.3909,35.3513,35.3513,12564.0
2019-03-08 12:35:00,44.64,44.65,44.61,44.61,15507.0,35.3592,35.3671,35.3354,35.3354,15507.0
2019-03-08 12:40:00,44.61,44.64,44.59,44.62,10050.0,35.3354,35.3592,35.3196,35.3433,10050.0
2019-03-08 12:45:00,44.62,44.64,44.57,44.58,12432.0,35.3433,35.3592,35.3037,35.3117,12432.0
2019-03-08 12:50:00,44.59,44.59,44.52,44.54,16606.5,35.3196,35.3196,35.2641,35.28,16606.5
2019-03-08 12:55:00,44.54,44.55,44.53,44.53,7650.0,35.28,35.2879,35.2721,35.2721,7650.0
2019-03-08 13:00:00,44.53,44.57,44.52,44.54,7957.5,35.2721,35.3037,35.2641,35.28,7957.5
2019-03-08 13:05:00,44.54,44.55,44.51,44.52,10650.0,35.28,35.2879,35.2562,35.2641,10650.0
2019-03-08 13:10:00,44.52,44.57,44.52,44.56,9184.5,35.2641,35.3037,35.2641,35.2958,9184.5
2019-03-08 13:15:00,44.55,44.56,44.51,44.53,8403.0,35.2879,35.2958,35.2562,35.2721,8403.0
2019-03-08 13:20:00,44.53,44.54,44.51,44.52,12900.0,35.2721,35.28,35.2562,35.2641,12900.0
2019-03-08 13:25:00,44.52,44.57,44.5,44.56,13128.0,35.2641,35.3037,35.2483,35.2958,13128.0
2019-03-08 13:30:00,44.56,44.57,44.53,44.56,11907.0,35.2958,35.3037,35.2721,35.2958,11907.0
2019-03-08 13:35:00,44.56,44.65,44.55,44.62,49663.5,35.2958,35.3671,35.2879,35.3433,49663.5
2019-03-08 13:40:00,44.62,44.66,44.61,44.64,15535.5,35.3433,35.375,35.3354,35.3592,15535.5
2019-03-08 13:45:00,44.63,44.69,44.63,44.67,11131.5,35.3513,35.3988,35.3513,35.3829,11131.5
2019-03-08 13:50:00,44.67,44.69,44.65,44.69,7387.5,35.3829,35.3988,35.3671,35.3988,7387.5
2019-03-08 13:55:00,44.67,44.69,44.65,44.69,7671.0,35.3829,35.3988,35.3671,35.3988,7671.0
2019-03-08 14:00:00,44.68,44.68,44.61,44.62,7500.0,35.3909,35.3909,35.3354,35.3433,7500.0
2019-03-08 14:05:00,44.62,44.67,44.62,44.67,5725.5,35.3433,35.3829,35.3433,35.3829,5725.5
2019-03-08 14:10:00,44.68,44.71,44.67,44.69,18111.0,35.3909,35.4146,35.3829,35.3988,18111.0
2019-03-08 14:15:00,44.69,44.73,44.69,44.72,10299.0,35.3988,35.4305,35.3988,35.4226,10299.0
2019-03-08 14:20:00,44.72,44.75,44.71,44.75,10648.5,35.4226,35.4463,35.4146,35.4463,10648.5
2019-03-08 14:25:00,44.75,44.77,44.75,44.76,13759.5,35.4463,35.4622,35.4463,35.4542,13759.5
2019-03-08 14:30:00,44.77,44.83,44.74,44.75,28516.5,35.4622,35.5097,35.4384,35.4463,28516.5
2019-03-08 14:35:00,44.74,44.76,44.73,44.75,12412.5,35.4384,35.4542,35.4305,35.4463,12412.5
2019-03-08 14:40:00,44.75,44.8,44.75,44.8,11407.5,35.4463,35.4859,35.4463,35.4859,11407.5
2019-03-08 14:45:00,44.79,44.82,44.76,44.78,36250.5,35.478,35.5018,35.4542,35.4701,36250.5
2019-03-08 14:50:00,44.78,44.89,44.78,44.87,21303.0,35.4701,35.5572,35.4701,35.5414,21303.0
2019-03-08 14:55:00,44.87,44.87,44.79,44.8,15544.5,35.5414,35.5414,35.478,35.4859,15544.5
2019-03-08 15:00:00,44.79,44.81,44.77,44.77,19018.5,35.478,35.4938,35.4622,35.4622,19018.5
2019-03-08 15:05:00,44.77,44.85,44.77,44.83,19140.0,35.4622,35.5255,35.4622,35.5097,19140.0
2019-03-08 15:10:00,44.82,44.82,44.72,44.75,22242.0,35.5018,35.5018,35.4226,35.4463,22242.0
2019-03-08 15:15:00,44.75,44.76,44.69,44.71,24619.5,35.4463,35.4542,35.3988,35.4146,24619.5
2019-03-08 15:20:00,44.72,44.73,44.7,44.7,25849.5,35.4226,35.4305,35.4067,35.4067,25849.5
2019-03-08 15:25:00,44.7,44.74,44.69,44.7,21024.0,35.4067,35.4384,35.3988,35.4067,21024.0
2019-03-08 15:30:00,44.69,44.79,44.67,44.79,34104.0,35.3988,35.478,35.3829,35.478,34104.0
2019-03-08 15:35:00,44.79,44.79,44.71,44.77,70674.0,35.478,35.478,35.4146,35.4622,70674.0
2019-03-08 15:40:00,44.77,44.81,44.76,44.79,62457.0,35.4622,35.4938,35.4542,35.478,62457.0
2019-03-08 15:45:00,44.79,44.81,44.77,44.77,29664.0,35.478,35.4938,35.4622,35.4622,29664.0
2019-03-08 15:50:00,44.77,44.85,44.77,44.83,61338.0,35.4622,35.5255,35.4622,35.5097,61338.0
2019-03-08 15:55:00,44.83,44.91,44.83,44.87,138621.0,35.5097,35.5731,35.5097,35.5414,138621.0
2019-03-11 09:30:00,44.93,44.98,44.77,44.94,45315.0,35.5889,35.6285,35.4622,35.5968,45315.0
2019-03-11 09:35:00,44.96,44.99,44.83,44.98,35715.0,35.6127,35.6364,35.5097,35.6285,35715.0
2019-03-11 09:40:00,45.03,45.11,45.01,45.1,9939.0,35.6681,35.7315,35.6523,35.7236,9939.0
2019-03-11 09:45:00,45.09,45.14,45.05,45.05,14175.0,35.7156,35.7552,35.6839,35.6839,14175.0
2019-03-11 09:50:00,45.05,45.09,45.04,45.04,7050.0,35.6839,35.7156,35.676,35.676,7050.0
2019-03-11 09:55:00,45.05,45.2,45.05,45.17,11158.5,35.6839,35.8028,35.6839,35.779,11158.5
2019-03-11 10:00:00,45.16,45.19,45.13,45.15,20386.5,35.7711,35.7948,35.7473,35.7632,20386.5
2019-03-11 10:05:00,45.16,45.22,45.16,45.19,11907.0,35.7711,35.8186,35.7711,35.7948,11907.0
2019-03-11 10:10:00,45.2,45.24,45.15,45.2,26100.0,35.8028,35.8344,35.7632,35.8028,26100.0
2019-03-11 10:15:00,45.19,45.22,45.17,45.2,13140.0,35.7948,35.8186,35.779,35.8028,13140.0
2019-03-11 10:20:00,45.21,45.23,45.17,45.17,5700.0,35.8107,35.8265,35.779,35.779,5700.0
2019-03-11 10:25:00,45.17,45.21,45.16,45.19,8860.5,35.779,35.8107,35.7711,35.7948,8860.5
2019-03-11 10:30:00,45.19,45.21,45.14,45.15,12876.0,35.7948,35.8107,35.7552,35.7632,12876.0
2019-03-11 10:35:00,45.15,45.22,45.15,45.22,12363.0,35.7632,35.8186,35.7632,35.8186,12363.0
2019-03-11 10:40:00,45.22,45.27,45.22,45.26,9859.5,35.8186,35.8582,35.8186,35.8503,9859.5
2019-03-11 10:45:00,45.29,45.34,45.28,45.34,10300.5,35.874,35.9137,35.8661,35.9137,10300.5
2019-03-11 10:50:00,45.33,45.35,45.29,45.29,14550.0,35.9057,35.9216,35.874,35.874,14550.0
2019-03-11 10:55:00,45.29,45.29,45.22,45.22,9450.0,35.874,35.874,35.8186,35.8186,9450.0
2019-03-11 11:00:00,45.24,45.25,45.17,45.24,14776.5,35.8344,35.8424,35.779,35.8344,14776.5
2019-03-11 11:05:00,45.24,45.27,45.21,45.26,6516.0,35.8344,35.8582,35.8107,35.8503,6516.0
2019-03-11 11:10:00,45.26,45.27,45.2,45.25,19759.5,35.8503,35.8582,35.8028,35.8424,19759.5
2019-03-11 11:15:00,45.25,45.33,45.25,45.27,34321.5,35.8424,35.9057,35.8424,35.8582,34321.5
2019-03-11 11:20:00,45.27,45.32,45.27,45.31,19455.0,35.8582,35.8978,35.8582,35.8899,19455.0
2019-03-11 11:25:00,45.31,45.33,45.28,45.31,11551.5,35.8899,35.9057,35.8661,35.8899,11551.5
2019-03-11 11:30:00,45.31,45.32,45.26,45.29,22075.5,35.8899,35.8978,35.8503,35.874,22075.5
2019-03-11 11:35:00,45.3,45.31,45.28,45.29,8250.0,35.882,35.8899,35.8661,35.874,8250.0
2019-03-11 11:40:00,45.29,45.35,45.27,45.29,19395.0,35.874,35.9216,35.8582,35.874,19395.0
2019-03-11 11:45:00,45.29,45.29,45.2,45.21,7539.0,35.874,35.874,35.8028,35.8107,7539.0
2019-03-11 11:50:00,45.21,45.26,45.21,45.25,9300.0,35.8107,35.8503,35.8107,35.8424,9300.0
2019-03-11 11:55:00,45.27,45.3,45.25,45.29,15075.0,35.8582,35.882,35.8424,35.874,15075.0
2019-03-11 12:00:00,45.27,45.29,45.25,45.29,9655.5,35.8582,35.874,35.8424,35.874,9655.5
2019-03-11 12:05:00,45.3,45.33,45.26,45.27,15546.0,35.882,35.9057,35.8503,35.8582,15546.0
2019-03-11 12:10:00,45.27,45.27,45.23,45.23,8082.0,35.8582,35.8582,35.8265,35.8265,8082.0
2019-03-11 12:15:00,45.25,45.26,45.23,45.26,5700.0,35.8424,35.8503,35.8265,35.8503,5700.0
2019-03-11 12:20:00,45.26,45.3,45.23,45.3,31284.0,35.8503,35.882,35.8265,35.882,31284.0
2019-03-11 12:25:00,45.3,45.32,45.29,45.29,14728.5,35.882,35.8978,35.874,35.874,14728.5
2019-03-11 12:30:00,45.29,45.33,45.28,45.29,12838.5,35.874,35.9057,35.8661,35.874,12838.5
2019-03-11 12:35:00,45.29,45.31,45.28,45.28,3600.0,35.874,35.8899,35.8661,35.8661,3600.0
2019-03-11 12:40:00,45.28,45.29,45.27,45.28,5421.0,35.8661,35.874,35.8582,35.8661,5421.0
2019-03-11 12:45:00,45.29,45.31,45.28,45.29,18570.0,35.874,35.8899,35.8661,35.874,18570.0
2019-03-11 12:50:00,45.28,45.31,45.28,45.31,6873.0,35.8661,35.8899,35.8661,35.8899,6873.0
2019-03-11 12:55:00,45.3,45.31,45.28,45.28,6544.5,35.882,35.8899,35.8661,35.8661,6544.5
2019-03-11 13:00:00,45.28,45.32,45.28,45.3,10521.0,35.8661,35.8978,35.8661,35.882,10521.0
2019-03-11 13:05:00,45.31,45.36,45.31,45.36,21499.5,35.8899,35.9295,35.8899,35.9295,21499.5
2019-03-11 13:10:00,45.35,45.39,45.35,45.39,10212.0,35.9216,35.9533,35.9216,35.9533,10212.0
2019-03-11 13:15:00,45.39,45.43,45.38,45.41,12975.0,35.9533,35.9849,35.9453,35.9691,12975.0
2019-03-11 13:20:00,45.41,45.41,45.37,45.37,11935.5,35.9691,35.9691,35.9374,35.9374,11935.5
2019-03-11 13:25:00,45.37,45.39,45.37,45.37,9831.0,35.9374,35.9533,35.9374,35.9374,9831.0
2019-03-11 13:30:00,45.38,45.41,45.38,45.39,10680.0,35.9453,35.9691,35.9453,35.9533,10680.0
2019-03-11 13:35:00,45.39,45.42,45.39,45.4,9796.5,35.9533,35.977,35.9533,35.9612,9796.5
2019-03-11 13:40:00,45.39,45.39,45.39,45.39,6978.0,35.9533,35.9533,35.9533,35.9533,6978.0
2019-03-11 13:45:00,45.39,45.39,45.34,45.35,16279.5,35.9533,35.9533,35.9137,35.9216,16279.5
2019-03-11 13:50:00,45.35,45.37,45.34,45.35,10755.0,35.9216,35.9374,35.9137,35.9216,10755.0
2019-03-11 13:55:00,45.34,45.37,45.34,45.36,18405.0,35.9137,35.9374,35.9137,35.9295,18405.0
2019-03-11 14:00:00,45.37,45.38,45.34,45.38,6978.0,35.9374,35.9453,35.9137,35.9453,6978.0
2019-03-11 14:05:00,45.39,45.4,45.37,45.37,14634.0,35.9533,35.9612,35.9374,35.9374,14634.0
2019-03-11 14:10:00,45.36,45.37,45.34,45.37,11736.0,35.9295,35.9374,35.9137,35.9374,11736.0
2019-03-11 14:15:00,45.37,45.37,45.35,45.37,15829.5,35.9374,35.9374,35.9216,35.9374,15829.5
2019-03-11 14:20:00,45.37,45.41,45.36,45.41,6450.0,35.9374,35.9691,35.9295,35.9691,6450.0
2019-03-11 14:25:00,45.41,45.41,45.39,45.39,10690.5,35.9691,35.9691,35.9533,35.9533,10690.5
2019-03-11 14:30:00,45.39,45.39,45.37,45.39,10228.5,35.9533,35.9533,35.9374,35.9533,10228.5
2019-03-11 14:35:00,45.39,45.39,45.35,45.36,9294.0,35.9533,35.9533,35.9216,35.9295,9294.0
2019-03-11 14:40:00,45.36,45.36,45.3,45.31,7813.5,35.9295,35.9295,35.882,35.8899,7813.5
2019-03-11 14:45:00,45.3,45.31,45.27,45.27,9939.0,35.882,35.8899,35.8582,35.8582,9939.0
2019-03-11 14:50:00,45.27,45.3,45.25,45.25,21814.5,35.8582,35.882,35.8424,35.8424,21814.5
2019-03-11 14:55:00,45.25,45.3,45.23,45.29,15727.5,35.8424,35.882,35.8265,35.874,15727.5
2019-03-11 15:00:00,45.29,45.31,45.27,45.29,17086.5,35.874,35.8899,35.8582,35.874,17086.5
2019-03-11 15:05:00,45.3,45.33,45.29,45.32,19651.5,35.882,35.9057,35.874,35.8978,19651.5
2019-03-11 15:10:00,45.32,45.33,45.28,45.29,9030.0,35.8978,35.9057,35.8661,35.874,9030.0
2019-03-11 15:15:00,45.29,45.3,45.26,45.29,33514.5,35.874,35.882,35.8503,35.874,33514.5
2019-03-11 15:20:00,45.29,45.37,45.29,45.36,26995.5,35.874,35.9374,35.874,35.9295,26995.5
2019-03-11 15:25:00,45.35,45.36,45.32,45.33,21862.5,35.9216,35.9295,35.8978,35.9057,21862.5
2019-03-11 15:30:00,45.33,45.39,45.32,45.38,31863.0,35.9057,35.9533,35.8978,35.9453,31863.0
2019-03-11 15:35:00,45.38,45.39,45.33,45.35,28156.5,35.9453,35.9533,35.9057,35.9216,28156.5
2019-03-11 15:40:00,45.35,45.35,45.32,45.34,40006.5,35.9216,35.9216,35.8978,35.9137,40006.5
2019-03-11 15:45:00,45.34,45.38,45.33,45.37,40816.5,35.9137,35.9453,35.9057,35.9374,40816.5
2019-03-11 15:50:00,45.37,45.37,45.33,45.33,47289.0,35.9374,35.9374,35.9057,35.9057,47289.0
2019-03-11 15:55:00,45.34,45.48,45.33,45.43,417336.0,35.9137,36.0245,35.9057,35.9849,417336.0
2019-03-12 09:30:00,45.49,45.5,45.37,45.37,38965.5,36.0325,36.0404,35.9374,35.9374,38965.5
2019-03-12 09:35:00,45.39,45.54,45.34,45.48,13468.5,35.9533,36.0721,35.9137,36.0245,13468.5
2019-03-12 09:40:00,45.49,45.49,45.4,45.45,13150.5,36.0325,36.0325,35.9612,36.0008,13150.5
2019-03-12 09:45:00,45.45,45.45,45.32,45.33,24643.5,36.0008,36.0008,35.8978,35.9057,24643.5
2019-03-12 09:50:00,45.33,45.38,45.28,45.38,8278.5,35.9057,35.9453,35.8661,35.9453,8278.5
2019-03-12 09:55:00,45.37,45.41,45.36,45.37,6538.5,35.9374,35.9691,35.9295,35.9374,6538.5
2019-03-12 10:00:00,45.34,45.39,45.34,45.39,87897.0,35.9137,35.9533,35.9137,35.9533,87897.0
2019-03-12 10:05:00,45.39,45.39,45.29,45.35,11850.0,35.9533,35.9533,35.874,35.9216,11850.0
2019-03-12 10:10:00,45.35,45.43,45.34,45.37,17415.0,35.9216,35.9849,35.9137,35.9374,17415.0
2019-03-12 10:15:00,45.37,45.47,45.37,45.47,7822.5,35.9374,36.0166,35.9374,36.0166,7822.5
2019-03-12 10:20:00,45.47,45.47,45.37,45.39,257830.5,36.0166,36.0166,35.9374,35.9533,257830.5
2019-03-12 10:25:00,45.38,45.39,45.35,45.39,17344.5,35.9453,35.9533,35.9216,35.9533,17344.5
2019-03-12 10:30:00,45.4,45.44,45.36,45.42,12450.0,35.9612,35.9929,35.9295,35.977,12450.0
2019-03-12 10:35:00,45.41,45.43,45.38,45.39,9744.0,35.9691,35.9849,35.9453,35.9533,9744.0
2019-03-12 10:40:00,45.39,45.39,45.29,45.35,25368.0,35.9533,35.9533,35.874,35.9216,25368.0
2019-03-12 10:45:00,45.34,45.41,45.33,45.4,39792.0,35.9137,35.9691,35.9057,35.9612,39792.0
2019-03-12 10:50:00,45.41,45.42,45.35,45.38,12288.0,35.9691,35.977,35.9216,35.9453,12288.0
2019-03-12 10:55:00,45.37,45.4,45.35,45.37,45960.0,35.9374,35.9612,35.9216,35.9374,45960.0
2019-03-12 11:00:00,45.36,45.4,45.35,45.37,153813.0,35.9295,35.9612,35.9216,35.9374,153813.0
2019-03-12 11:05:00,45.37,45.38,45.28,45.37,111139.5,35.9374,35.9453,35.8661,35.9374,111139.5
2019-03-12 11:10:00,45.36,45.37,45.26,45.28,10803.0,35.9295,35.9374,35.8503,35.8661,10803.0
2019-03-12 11:15:00,45.27,45.31,45.26,45.28,14077.5,35.8582,35.8899,35.8503,35.8661,14077.5
2019-03-12 11:20:00,45.29,45.37,45.29,45.31,35193.0,35.874,35.9374,35.874,35.8899,35193.0
2019-03-12 11:25:00,45.31,45.34,45.3,45.3,9478.5,35.8899,35.9137,35.882,35.882,9478.5
2019-03-12 11:30:00,45.31,45.43,45.29,45.41,69327.0,35.8899,35.9849,35.874,35.9691,69327.0
2019-03-12 11:35:00,45.42,45.47,45.41,45.47,38568.0,35.977,36.0166,35.9691,36.0166,38568.0
2019-03-12 11:40:00,45.46,45.51,45.43,45.5,33367.5,36.0087,36.0483,35.9849,36.0404,33367.5
2019-03-12 11:45:00,45.5,45.5,45.45,45.47,17299.5,36.0404,36.0404,36.0008,36.0166,17299.5
2019-03-12 11:50:00,45.46,45.53,45.45,45.49,14440.5,36.0087,36.0642,36.0008,36.0325,14440.5
2019-03-12 11:55:00,45.49,45.51,45.46,45.51,10362.0,36.0325,36.0483,36.0087,36.0483,10362.0
2019-03-12 12:00:00,45.51,45.51,45.44,45.45,54685.5,36.0483,36.0483,35.9929,36.0008,54685.5
2019-03-12 12:05:00,45.45,45.48,45.42,45.43,20013.0,36.0008,36.0245,35.977,35.9849,20013.0
2019-03-12 12:10:00,45.43,45.47,45.39,45.4,34425.0,35.9849,36.0166,35.9533,35.9612,34425.0
2019-03-12 12:15:00,45.41,45.42,45.35,45.35,16711.5,35.9691,35.977,35.9216,35.9216,16711.5
2019-03-12 12:20:00,45.34,45.34,45.25,45.28,24354.0,35.9137,35.9137,35.8424,35.8661,24354.0
2019-03-12 12:25:00,45.29,45.32,45.29,45.29,13881.0,35.874,35.8978,35.874,35.874,13881.0
2019-03-12 12:30:00,45.3,45.31,45.29,45.29,9168.0,35.882,35.8899,35.874,35.874,9168.0
2019-03-12 12:35:00,45.29,45.33,45.29,45.33,14470.5,35.874,35.9057,35.874,35.9057,14470.5
2019-03-12 12:40:00,45.33,45.35,45.33,45.35,10650.0,35.9057,35.9216,35.9057,35.9216,10650.0
2019-03-12 12:45:00,45.35,45.37,45.33,45.35,12597.0,35.9216,35.9374,35.9057,35.9216,12597.0
2019-03-12 12:50:00,45.35,45.35,45.31,45.35,21459.0,35.9216,35.9216,35.8899,35.9216,21459.0
2019-03-12 12:55:00,45.35,45.36,45.33,45.35,12496.5,35.9216,35.9295,35.9057,35.9216,12496.5
2019-03-12 13:00:00,45.35,45.37,45.33,45.34,7050.0,35.9216,35.9374,35.9057,35.9137,7050.0
2019-03-12 13:05:00,45.34,45.37,45.33,45.35,10734.0,35.9137,35.9374,35.9057,35.9216,10734.0
2019-03-12 13:10:00,45.36,45.38,45.33,45.35,24768.0,35.9295,35.9453,35.9057,35.9216,24768.0
2019-03-12 13:15:00,45.35,45.35,45.29,45.29,36522.0,35.9216,35.9216,35.874,35.874,36522.0
2019-03-12 13:20:00,45.3,45.37,45.3,45.35,28806.0,35.882,35.9374,35.882,35.9216,28806.0
2019-03-12 13:25:00,45.35,45.38,45.33,45.36,20532.0,35.9216,35.9453,35.9057,35.9295,20532.0
2019-03-12 13:30:00,45.36,45.37,45.34,45.36,10947.0,35.9295,35.9374,35.9137,35.9295,10947.0
2019-03-12 13:35:00,45.35,45.37,45.33,45.37,9895.5,35.9216,35.9374,35.9057,35.9374,9895.5
2019-03-12 13:40:00,45.37,45.41,45.37,45.41,9388.5,35.9374,35.9691,35.9374,35.9691,9388.5
2019-03-12 13:45:00,45.4,45.47,45.39,45.47,12703.5,35.9612,36.0166,35.9533,36.0166,12703.5
2019-03-12 13:50:00,45.46,45.48,45.44,45.48,9669.0,36.0087,36.0245,35.9929,36.0245,9669.0
2019-03-12 13:55:00,45.47,45.47,45.45,45.46,5385.0,36.0166,36.0166,36.0008,36.0087,5385.0
2019-03-12 14:00:00,45.45,45.47,45.42,45.43,11254.5,36.0008,36.0166,35.977,35.9849,11254.5
2019-03-12 14:05:00,45.43,45.45,45.38,45.41,25123.5,35.9849,36.0008,35.9453,35.9691,25123.5
2019-03-12 14:10:00,45.41,45.45,45.39,45.43,17313.0,35.9691,36.0008,35.9533,35.9849,17313.0
2019-03-12 14:15:00,45.42,45.44,45.41,45.44,13213.5,35.977,35.9929,35.9691,35.9929,13213.5
2019-03-12 14:20:00,45.43,45.47,45.39,45.39,33450.0,35.9849,36.0166,35.9533,35.9533,33450.0
2019-03-12 14:25:00,45.39,45.47,45.39,45.44,50157.0,35.9533,36.0166,35.9533,35.9929,50157.0
2019-03-12 14:30:00,45.44,45.45,45.41,45.43,8190.0,35.9929,36.0008,35.9691,35.9849,8190.0
2019-03-12 14:35:00,45.43,45.45,45.41,45.41,17044.5,35.9849,36.0008,35.9691,35.9691,17044.5
2019-03-12 14:40:00,45.4,45.43,45.38,45.38,12075.0,35.9612,35.9849,35.9453,35.9453,12075.0
2019-03-12 14:45:00,45.37,45.41,45.37,45.39,19200.0,35.9374,35.9691,35.9374,35.9533,19200.0
2019-03-12 14:50:00,45.4,45.41,45.37,45.41,23238.0,35.9612,35.9691,35.9374,35.9691,23238.0
2019-03-12 14:55:00,45.41,45.43,45.4,45.43,10458.0,35.9691,35.9849,35.9612,35.9849,10458.0
2019-03-12 15:00:00,45.43,45.47,45.41,45.45,16833.0,35.9849,36.0166,35.9691,36.0008,16833.0
2019-03-12 15:05:00,45.45,45.48,45.44,45.47,9406.5,36.0008,36.0245,35.9929,36.0166,9406.5
2019-03-12 15:10:00,45.47,45.47,45.44,45.45,11398.5,36.0166,36.0166,35.9929,36.0008,11398.5
2019-03-12 15:15:00,45.44,45.47,45.41,45.41,39487.5,35.9929,36.0166,35.9691,35.9691,39487.5
2019-03-12 15:20:00,45.41,45.47,45.38,45.46,31827.0,35.9691,36.0166,35.9453,36.0087,31827.0
2019-03-12 15:25:00,45.45,45.47,45.43,45.45,15528.0,36.0008,36.0166,35.9849,36.0008,15528.0
2019-03-12 15:30:00,45.45,45.47,45.43,45.47,18109.5,36.0008,36.0166,35.9849,36.0166,18109.5
2019-03-12 15:35:00,45.45,45.48,45.42,45.47,53202.0,36.0008,36.0245,35.977,36.0166,53202.0
2019-03-12 15:40:00,45.47,45.5,45.42,45.48,71991.0,36.0166,36.0404,35.977,36.0245,71991.0
2019-03-12 15:45:00,45.47,45.52,45.45,45.45,44296.5,36.0166,36.0562,36.0008,36.0008,44296.5
2019-03-12 15:50:00,45.46,45.47,45.41,45.43,81112.5,36.0087,36.0166,35.9691,35.9849,81112.5
2019-03-12 15:55:00,45.43,45.51,45.43,45.49,261634.5,35.9849,36.0483,35.9849,36.0325,261634.5
2019-03-13 09:30:00,45.73,45.79,45.47,45.56,35818.5,36.2226,36.2701,36.0166,36.0879,35818.5
2019-03-13 09:35:00,45.6,45.62,45.53,45.58,12514.5,36.1196,36.1354,36.0642,36.1038,12514.5
2019-03-13 09:40:00,45.59,45.69,45.58,45.67,13327.5,36.1117,36.1909,36.1038,36.175,13327.5
2019-03-13 09:45:00,45.67,45.67,45.49,45.56,30163.5,36.175,36.175,36.0325,36.0879,30163.5
2019-03-13 09:50:00,45.58,45.75,45.58,45.75,37860.0,36.1038,36.2384,36.1038,36.2384,37860.0
2019-03-13 09:55:00,45.75,45.77,45.67,45.73,17158.5,36.2384,36.2543,36.175,36.2226,17158.5
2019-03-13 10:00:00,45.75,45.77,45.69,45.69,27517.5,36.2384,36.2543,36.1909,36.1909,27517.5
2019-03-13 10:05:00,45.69,45.72,45.67,45.71,45712.5,36.1909,36.2147,36.175,36.2067,45712.5
2019-03-13 10:10:00,45.71,45.78,45.67,45.71,54118.5,36.2067,36.2622,36.175,36.2067,54118.5
2019-03-13 10:15:00,45.71,45.73,45.65,45.65,26262.0,36.2067,36.2226,36.1592,36.1592,26262.0
2019-03-13 10:20:00,45.65,45.69,45.63,45.63,13591.5,36.1592,36.1909,36.1434,36.1434,13591.5
2019-03-13 10:25:00,45.63,45.68,45.62,45.65,24556.5,36.1434,36.183,36.1354,36.1592,24556.5
2019-03-13 10:30:00,45.65,45.7,45.64,45.65,143302.5,36.1592,36.1988,36.1513,36.1592,143302.5
2019-03-13 10:35:00,45.65,45.65,45.56,45.59,23421.0,36.1592,36.1592,36.0879,36.1117,23421.0
2019-03-13 10:40:00,45.58,45.6,45.52,45.53,15133.5,36.1038,36.1196,36.0562,36.0642,15133.5
2019-03-13 10:45:00,45.53,45.55,45.52,45.53,14488.5,36.0642,36.08,36.0562,36.0642,14488.5
2019-03-13 10:50:00,45.53,45.63,45.53,45.63,55921.5,36.0642,36.1434,36.0642,36.1434,55921.5
2019-03-13 10:55:00,45.64,45.67,45.62,45.66,20727.0,36.1513,36.175,36.1354,36.1671,20727.0
2019-03-13 11:00:00,45.66,45.74,45.63,45.74,19696.5,36.1671,36.2305,36.1434,36.2305,19696.5
2019-03-13 11:05:00,45.75,45.8,45.75,45.8,21577.5,36.2384,36.278,36.2384,36.278,21577.5
2019-03-13 11:10:00,45.81,45.88,45.81,45.87,17149.5,36.2859,36.3414,36.2859,36.3335,17149.5
2019-03-13 11:15:00,45.87,45.93,45.87,45.88,39108.0,36.3335,36.381,36.3335,36.3414,39108.0
2019-03-13 11:20:00,45.89,45.91,45.79,45.79,145876.5,36.3493,36.3651,36.2701,36.2701,145876.5
2019-03-13 11:25:00,45.8,45.83,45.79,45.81,22023.0,36.278,36.3018,36.2701,36.2859,22023.0
2019-03-13 11:30:00,45.82,45.87,45.81,45.87,14199.0,36.2939,36.3335,36.2859,36.3335,14199.0
2019-03-13 11:35:00,45.86,45.86,45.78,45.8,97741.5,36.3255,36.3255,36.2622,36.278,97741.5
2019-03-13 11:40:00,45.8,45.83,45.78,45.81,46198.5,36.278,36.3018,36.2622,36.2859,46198.5
2019-03-13 11:45:00,45.81,45.82,45.79,45.8,23361.0,36.2859,36.2939,36.2701,36.278,23361.0
2019-03-13 11:50:00,45.8,45.83,45.79,45.82,21150.0,36.278,36.3018,36.2701,36.2939,21150.0
2019-03-13 11:55:00,45.82,45.83,45.77,45.78,42274.5,36.2939,36.3018,36.2543,36.2622,42274.5
2019-03-13 12:00:00,45.78,45.81,45.75,45.81,40786.5,36.2622,36.2859,36.2384,36.2859,40786.5
2019-03-13 12:05:00,45.81,45.85,45.79,45.8,37968.0,36.2859,36.3176,36.2701,36.278,37968.0
2019-03-13 12:10:00,45.79,45.83,45.77,45.78,81613.5,36.2701,36.3018,36.2543,36.2622,81613.5
2019-03-13 12:15:00,45.78,45.83,45.77,45.79,48727.5,36.2622,36.3018,36.2543,36.2701,48727.5
2019-03-13 12:20:00,45.78,45.81,45.73,45.77,41796.0,36.2622,36.2859,36.2226,36.2543,41796.0
2019-03-13 12:25:00,45.77,45.77,45.69,45.72,69700.5,36.2543,36.2543,36.1909,36.2147,69700.5
2019-03-13 12:30:00,45.72,45.77,45.71,45.76,42238.5,36.2147,36.2543,36.2067,36.2463,42238.5
2019-03-13 12:35:00,45.76,45.78,45.71,45.73,22668.0,36.2463,36.2622,36.2067,36.2226,22668.0
2019-03-13 12:40:00,45.73,45.77,45.73,45.77,50431.5,36.2226,36.2543,36.2226,36.2543,50431.5
2019-03-13 12:45:00,45.77,45.81,45.75,45.81,24313.5,36.2543,36.2859,36.2384,36.2859,24313.5
2019-03-13 12:50:00,45.81,45.85,45.79,45.81,28311.0,36.2859,36.3176,36.2701,36.2859,28311.0
2019-03-13 12:55:00,45.8,45.82,45.79,45.81,10984.5,36.278,36.2939,36.2701,36.2859,10984.5
2019-03-13 13:00:00,45.82,45.85,45.81,45.84,9595.5,36.2939,36.3176,36.2859,36.3097,9595.5
2019-03-13 13:05:00,45.84,45.87,45.84,45.85,12018.0,36.3097,36.3335,36.3097,36.3176,12018.0
2019-03-13 13:10:00,45.85,45.87,45.85,45.87,21858.0,36.3176,36.3335,36.3176,36.3335,21858.0
2019-03-13 13:15:00,45.87,45.89,45.86,45.87,7821.0,36.3335,36.3493,36.3255,36.3335,7821.0
2019-03-13 13:20:00,45.87,45.89,45.87,45.87,10813.5,36.3335,36.3493,36.3335,36.3335,10813.5
2019-03-13 13:25:00,45.86,45.88,45.85,45.87,13507.5,36.3255,36.3414,36.3176,36.3335,13507.5
2019-03-13 13:30:00,45.87,45.88,45.85,45.86,10104.0,36.3335,36.3414,36.3176,36.3255,10104.0
2019-03-13 13:35:00,45.87,45.93,45.85,45.92,22335.0,36.3335,36.381,36.3176,36.3731,22335.0
2019-03-13 13:40:00,45.92,45.93,45.86,45.86,24871.5,36.3731,36.381,36.3255,36.3255,24871.5
2019-03-13 13:45:00,45.86,45.87,45.84,45.87,26010.0,36.3255,36.3335,36.3097,36.3335,26010.0
2019-03-13 13:50:00,45.87,45.87,45.83,45.86,18559.5,36.3335,36.3335,36.3018,36.3255,18559.5
2019-03-13 13:55:00,45.87,45.88,45.85,45.88,20680.5,36.3335,36.3414,36.3176,36.3414,20680.5
2019-03-13 14:00:00,45.89,45.95,45.87,45.93,25132.5,36.3493,36.3968,36.3335,36.381,25132.5
2019-03-13 14:05:00,45.93,45.99,45.93,45.97,42360.0,36.381,36.4285,36.381,36.4127,42360.0
2019-03-13 14:10:00,45.97,45.99,45.93,45.95,42834.0,36.4127,36.4285,36.381,36.3968,42834.0
2019-03-13 14:15:00,45.95,45.96,45.94,45.96,20001.0,36.3968,36.4048,36.3889,36.4048,20001.0
2019-03-13 14:20:00,45.96,45.96,45.95,45.96,13494.0,36.4048,36.4048,36.3968,36.4048,13494.0
2019-03-13 14:25:00,45.96,46.01,45.95,45.99,42894.0,36.4048,36.4444,36.3968,36.4285,42894.0
2019-03-13 14:30:00,45.98,45.99,45.94,45.96,77853.0,36.4206,36.4285,36.3889,36.4048,77853.0
2019-03-13 14:35:00,45.96,46.01,45.94,45.99,67336.5,36.4048,36.4444,36.3889,36.4285,67336.5
2019-03-13 14:40:00,45.99,45.99,45.95,45.95,42954.0,36.4285,36.4285,36.3968,36.3968,42954.0
2019-03-13 14:45:00,45.95,45.95,45.84,45.85,111223.5,36.3968,36.3968,36.3097,36.3176,111223.5
2019-03-13 14:50:00,45.85,45.85,45.79,45.8,22936.5,36.3176,36.3176,36.2701,36.278,22936.5
2019-03-13 14:55:00,45.79,45.83,45.77,45.82,35391.0,36.2701,36.3018,36.2543,36.2939,35391.0
2019-03-13 15:00:00,45.81,45.87,45.78,45.85,56074.5,36.2859,36.3335,36.2622,36.3176,56074.5
2019-03-13 15:05:00,45.85,45.88,45.77,45.77,28566.0,36.3176,36.3414,36.2543,36.2543,28566.0
2019-03-13 15:10:00,45.77,45.79,45.72,45.72,46126.5,36.2543,36.2701,36.2147,36.2147,46126.5
2019-03-13 15:15:00,45.72,45.77,45.71,45.75,36393.0,36.2147,36.2543,36.2067,36.2384,36393.0
2019-03-13 15:20:00,45.73,45.78,45.71,45.74,42235.5,36.2226,36.2622,36.2067,36.2305,42235.5
2019-03-13 15:25:00,45.74,45.81,45.73,45.75,31371.0,36.2305,36.2859,36.2226,36.2384,31371.0
2019-03-13 15:30:00,45.74,45.85,45.74,45.85,44176.5,36.2305,36.3176,36.2305,36.3176,44176.5
2019-03-13 15:35:00,45.85,45.87,45.82,45.85,33907.5,36.3176,36.3335,36.2939,36.3176,33907.5
2019-03-13 15:40:00,45.84,45.84,45.79,45.79,41112.0,36.3097,36.3097,36.2701,36.2701,41112.0
2019-03-13 15:45:00,45.8,45.81,45.73,45.73,41572.5,36.278,36.2859,36.2226,36.2226,41572.5
2019-03-13 15:50:00,45.74,45.81,45.74,45.8,62878.5,36.2305,36.2859,36.2305,36.278,62878.5
2019-03-13 15:55:00,45.81,45.86,45.79,45.83,187543.5,36.2859,36.3255,36.2701,36.3018,187543.5
2019-03-14 09:30:00,45.71,45.82,45.64,45.72,62223.0,36.2067,36.2939,36.1513,36.2147,62223.0
2019-03-14 09:35:00,45.7,45.75,45.64,45.75,29959.5,36.1988,36.2384,36.1513,36.2384,29959.5
2019-03-14 09:40:00,45.75,45.79,45.7,45.73,48394.5,36.2384,36.2701,36.1988,36.2226,48394.5
2019-03-14 09:45:00,45.74,45.77,45.62,45.7,90049.5,36.2305,36.2543,36.1354,36.1988,90049.5
2019-03-14 09:50:00,45.69,45.75,45.64,45.74,89748.0,36.1909,36.2384,36.1513,36.2305,89748.0
2019-03-14 09:55:00,45.74,45.75,45.66,45.67,57817.5,36.2305,36.2384,36.1671,36.175,57817.5
2019-03-14 10:00:00,45.66,45.7,45.59,45.69,98037.0,36.1671,36.1988,36.1117,36.1909,98037.0
2019-03-14 10:05:00,45.68,45.68,45.56,45.59,143119.5,36.183,36.183,36.0879,36.1117,143119.5
2019-03-14 10:10:00,45.59,45.63,45.57,45.61,45070.5,36.1117,36.1434,36.0958,36.1275,45070.5
2019-03-14 10:15:00,45.61,45.67,45.6,45.63,78165.0,36.1275,36.175,36.1196,36.1434,78165.0
2019-03-14 10:20:00,45.63,45.69,45.59,45.61,39645.0,36.1434,36.1909,36.1117,36.1275,39645.0
2019-03-14 10:25:00,45.63,45.63,45.52,45.53,34597.5,36.1434,36.1434,36.0562,36.0642,34597.5
2019-03-14 10:30:00,45.52,45.55,45.45,45.49,32272.5,36.0562,36.08,36.0008,36.0325,32272.5
2019-03-14 10:35:00,45.49,45.51,45.43,45.49,25252.5,36.0325,36.0483,35.9849,36.0325,25252.5
2019-03-14 10:40:00,45.51,45.52,45.47,45.48,9684.0,36.0483,36.0562,36.0166,36.0245,9684.0
2019-03-14 10:45:00,45.47,45.49,45.41,45.43,14386.5,36.0166,36.0325,35.9691,35.9849,14386.5
2019-03-14 10:50:00,45.43,45.46,45.39,45.46,32646.0,35.9849,36.0087,35.9533,36.0087,32646.0
2019-03-14 10:55:00,45.46,45.49,45.43,45.47,24300.0,36.0087,36.0325,35.9849,36.0166,24300.0
2019-03-14 11:00:00,45.47,45.49,45.43,45.47,27109.5,36.0166,36.0325,35.9849,36.0166,27109.5
2019-03-14 11:05:00,45.49,45.53,45.48,45.49,20011.5,36.0325,36.0642,36.0245,36.0325,20011.5
2019-03-14 11:10:00,45.49,45.56,45.49,45.55,19012.5,36.0325,36.0879,36.0325,36.08,19012.5
2019-03-14 11:15:00,45.55,45.59,45.54,45.57,15622.5,36.08,36.1117,36.0721,36.0958,15622.5
2019-03-14 11:20:00,45.57,45.57,45.53,45.55,16779.0,36.0958,36.0958,36.0642,36.08,16779.0
2019-03-14 11:25:00,45.54,45.55,45.48,45.51,14260.5,36.0721,36.08,36.0245,36.0483,14260.5
2019-03-14 11:30:00,45.51,45.53,45.49,45.51,15414.0,36.0483,36.0642,36.0325,36.0483,15414.0
2019-03-14 11:35:00,45.51,45.52,45.47,45.51,15373.5,36.0483,36.0562,36.0166,36.0483,15373.5
2019-03-14 11:40:00,45.52,45.52,45.47,45.52,16105.5,36.0562,36.0562,36.0166,36.0562,16105.5
2019-03-14 11:45:00,45.52,45.54,45.5,45.52,16632.0,36.0562,36.0721,36.0404,36.0562,16632.0
2019-03-14 11:50:00,45.52,45.55,45.51,45.54,39298.5,36.0562,36.08,36.0483,36.0721,39298.5
2019-03-14 11:55:00,45.53,45.55,45.53,45.55,26175.0,36.0642,36.08,36.0642,36.08,26175.0
2019-03-14 12:00:00,45.54,45.55,45.52,45.54,19959.0,36.0721,36.08,36.0562,36.0721,19959.0
2019-03-14 12:05:00,45.53,45.56,45.52,45.53,15168.0,36.0642,36.0879,36.0562,36.0642,15168.0
2019-03-14 12:10:00,45.54,45.55,45.53,45.55,24412.5,36.0721,36.08,36.0642,36.08,24412.5
2019-03-14 12:15:00,45.55,45.56,45.53,45.54,12450.0,36.08,36.0879,36.0642,36.0721,12450.0
2019-03-14 12:20:00,45.55,45.55,45.49,45.5,33823.5,36.08,36.08,36.0325,36.0404,33823.5
2019-03-14 12:25:00,45.5,45.53,45.49,45.52,18819.0,36.0404,36.0642,36.0325,36.0562,18819.0
2019-03-14 12:30:00,45.52,45.54,45.51,45.51,21355.5,36.0562,36.0721,36.0483,36.0483,21355.5
2019-03-14 12:35:00,45.51,45.55,45.51,45.55,25035.0,36.0483,36.08,36.0483,36.08,25035.0
2019-03-14 12:40:00,45.55,45.58,45.55,45.57,21900.0,36.08,36.1038,36.08,36.0958,21900.0
2019-03-14 12:45:00,45.57,45.57,45.55,45.56,20089.5,36.0958,36.0958,36.08,36.0879,20089.5
2019-03-14 12:50:00,45.56,45.59,45.56,45.57,18021.0,36.0879,36.1117,36.0879,36.0958,18021.0
2019-03-14 12:55:00,45.57,45.59,45.55,45.59,27814.5,36.0958,36.1117,36.08,36.1117,27814.5
2019-03-14 13:00:00,45.59,45.61,45.58,45.59,19999.5,36.1117,36.1275,36.1038,36.1117,19999.5
2019-03-14 13:05:00,45.59,45.61,45.57,45.57,17919.0,36.1117,36.1275,36.0958,36.0958,17919.0
2019-03-14 13:10:00,45.57,45.59,45.56,45.56,21700.5,36.0958,36.1117,36.0879,36.0879,21700.5
2019-03-14 13:15:00,45.56,45.59,45.54,45.54,28840.5,36.0879,36.1117,36.0721,36.0721,28840.5
2019-03-14 13:20:00,45.55,45.55,45.53,45.53,20259.0,36.08,36.08,36.0642,36.0642,20259.0
2019-03-14 13:25:00,45.54,45.55,45.51,45.53,22863.0,36.0721,36.08,36.0483,36.0642,22863.0
2019-03-14 13:30:00,45.53,45.55,45.51,45.53,17998.5,36.0642,36.08,36.0483,36.0642,17998.5
2019-03-14 13:35:00,45.53,45.54,45.53,45.53,17617.5,36.0642,36.0721,36.0642,36.0642,17617.5
2019-03-14 13:40:00,45.53,45.57,45.5,45.57,61818.0,36.0642,36.0958,36.0404,36.0958,61818.0
2019-03-14 13:45:00,45.57,45.58,45.55,45.56,18157.5,36.0958,36.1038,36.08,36.0879,18157.5
2019-03-14 13:50:00,45.56,45.57,45.53,45.56,25545.0,36.0879,36.0958,36.0642,36.0879,25545.0
2019-03-14 13:55:00,45.56,45.61,45.55,45.61,21850.5,36.0879,36.1275,36.08,36.1275,21850.5
2019-03-14 14:00:00,45.61,45.61,45.59,45.59,20170.5,36.1275,36.1275,36.1117,36.1117,20170.5
2019-03-14 14:05:00,45.59,45.6,45.53,45.53,12457.5,36.1117,36.1196,36.0642,36.0642,12457.5
2019-03-14 14:10:00,45.53,45.53,45.43,45.49,33738.0,36.0642,36.0642,35.9849,36.0325,33738.0
2019-03-14 14:15:00,45.48,45.51,45.47,45.51,24018.0,36.0245,36.0483,36.0166,36.0483,24018.0
2019-03-14 14:20:00,45.51,45.53,45.49,45.52,11704.5,36.0483,36.0642,36.0325,36.0562,11704.5
2019-03-14 14:25:00,45.53,45.54,45.5,45.53,19495.5,36.0642,36.0721,36.0404,36.0642,19495.5
2019-03-14 14:30:00,45.52,45.53,45.49,45.5,7518.0,36.0562,36.0642,36.0325,36.0404,7518.0
2019-03-14 14:35:00,45.49,45.51,45.45,45.45,28198.5,36.0325,36.0483,36.0008,36.0008,28198.5
2019-03-14 14:40:00,45.45,45.5,45.44,45.47,25590.0,36.0008,36.0404,35.9929,36.0166,25590.0
2019-03-14 14:45:00,45.48,45.48,45.46,45.47,26650.5,36.0245,36.0245,36.0087,36.0166,26650.5
2019-03-14 14:50:00,45.46,45.51,45.45,45.5,27087.0,36.0087,36.0483,36.0008,36.0404,27087.0
2019-03-14 14:55:00,45.5,45.53,45.48,45.52,14763.0,36.0404,36.0642,36.0245,36.0562,14763.0
2019-03-14 15:00:00,45.53,45.55,45.51,45.55,18229.5,36.0642,36.08,36.0483,36.08,18229.5
2019-03-14 15:05:00,45.55,45.57,45.54,45.56,32394.0,36.08,36.0958,36.0721,36.0879,32394.0
2019-03-14 15:10:00,45.56,45.58,45.52,45.52,24295.5,36.0879,36.1038,36.0562,36.0562,24295.5
2019-03-14 15:15:00,45.53,45.55,45.51,45.54,33475.5,36.0642,36.08,36.0483,36.0721,33475.5
2019-03-14 15:20:00,45.54,45.58,45.53,45.57,27316.5,36.0721,36.1038,36.0642,36.0958,27316.5
2019-03-14 15:25:00,45.58,45.62,45.57,45.61,38956.5,36.1038,36.1354,36.0958,36.1275,38956.5
2019-03-14 15:30:00,45.61,45.63,45.59,45.59,51711.0,36.1275,36.1434,36.1117,36.1117,51711.0
2019-03-14 15:35:00,45.59,45.68,45.59,45.67,62656.5,36.1117,36.183,36.1117,36.175,62656.5
2019-03-14 15:40:00,45.67,45.7,45.65,45.67,61824.0,36.175,36.1988,36.1592,36.175,61824.0
2019-03-14 15:45:00,45.68,45.68,45.63,45.65,65925.0,36.183,36.183,36.1434,36.1592,65925.0
2019-03-14 15:50:00,45.65,45.71,45.64,45.69,89643.0,36.1592,36.2067,36.1513,36.1909,89643.0
2019-03-14 15:55:00,45.68,45.71,45.6,45.63,180955.5,36.183,36.2067,36.1196,36.1434,180955.5
2019-03-15 09:30:00,45.64,45.7,45.58,45.67,844353.0,36.1513,36.1988,36.1038,36.175,844353.0
2019-03-15 09:35:00,45.69,45.8,45.67,45.67,58045.5,36.1909,36.278,36.175,36.175,58045.5
2019-03-15 09:40:00,45.67,45.75,45.65,45.75,23053.5,36.175,36.2384,36.1592,36.2384,23053.5
2019-03-15 09:45:00,45.75,45.81,45.73,45.79,14686.5,36.2384,36.2859,36.2226,36.2701,14686.5
2019-03-15 09:50:00,45.81,45.91,45.79,45.81,10819.5,36.2859,36.3651,36.2701,36.2859,10819.5
2019-03-15 09:55:00,45.83,45.88,45.81,45.84,32250.0,36.3018,36.3414,36.2859,36.3097,32250.0
2019-03-15 10:00:00,45.83,45.83,45.72,45.73,36367.5,36.3018,36.3018,36.2147,36.2226,36367.5
2019-03-15 10:05:00,45.73,45.73,45.66,45.7,18750.0,36.2226,36.2226,36.1671,36.1988,18750.0
2019-03-15 10:10:00,45.69,45.69,45.6,45.6,14083.5,36.1909,36.1909,36.1196,36.1196,14083.5
2019-03-15 10:15:00,45.61,45.61,45.55,45.56,8700.0,36.1275,36.1275,36.08,36.0879,8700.0
2019-03-15 10:20:00,45.55,45.58,45.53,45.54,13650.0,36.08,36.1038,36.0642,36.0721,13650.0
2019-03-15 10:25:00,45.53,45.59,45.51,45.59,33696.0,36.0642,36.1117,36.0483,36.1117,33696.0
2019-03-15 10:30:00,45.62,45.62,45.55,45.56,31579.5,36.1354,36.1354,36.08,36.0879,31579.5
2019-03-15 10:35:00,45.56,45.57,45.5,45.51,12997.5,36.0879,36.0958,36.0404,36.0483,12997.5
2019-03-15 10:40:00,45.51,45.57,45.51,45.53,12856.5,36.0483,36.0958,36.0483,36.0642,12856.5
2019-03-15 10:45:00,45.53,45.54,45.49,45.49,9078.0,36.0642,36.0721,36.0325,36.0325,9078.0
2019-03-15 10:50:00,45.49,45.54,45.49,45.5,11139.0,36.0325,36.0721,36.0325,36.0404,11139.0
2019-03-15 10:55:00,45.5,45.53,45.49,45.51,6312.0,36.0404,36.0642,36.0325,36.0483,6312.0
2019-03-15 11:00:00,45.5,45.61,45.49,45.61,13171.5,36.0404,36.1275,36.0325,36.1275,13171.5
2019-03-15 11:05:00,45.61,45.61,45.57,45.59,14148.0,36.1275,36.1275,36.0958,36.1117,14148.0
2019-03-15 11:10:00,45.59,45.59,45.52,45.57,12484.5,36.1117,36.1117,36.0562,36.0958,12484.5
2019-03-15 11:15:00,45.58,45.6,45.55,45.59,7800.0,36.1038,36.1196,36.08,36.1117,7800.0
2019-03-15 11:20:00,45.6,45.6,45.51,45.54,10258.5,36.1196,36.1196,36.0483,36.0721,10258.5
2019-03-15 11:25:00,45.53,45.54,45.53,45.53,4950.0,36.0642,36.0721,36.0642,36.0642,4950.0
2019-03-15 11:30:00,45.53,45.54,45.47,45.49,11851.5,36.0642,36.0721,36.0166,36.0325,11851.5
2019-03-15 11:35:00,45.49,45.49,45.45,45.47,6687.0,36.0325,36.0325,36.0008,36.0166,6687.0
2019-03-15 11:40:00,45.46,45.46,45.44,45.45,11614.5,36.0087,36.0087,35.9929,36.0008,11614.5
2019-03-15 11:45:00,45.45,45.58,45.45,45.58,17625.0,36.0008,36.1038,36.0008,36.1038,17625.0
2019-03-15 11:50:00,45.57,45.57,45.52,45.52,7429.5,36.0958,36.0958,36.0562,36.0562,7429.5
2019-03-15 11:55:00,45.52,45.53,45.49,45.51,6000.0,36.0562,36.0642,36.0325,36.0483,6000.0
2019-03-15 12:00:00,45.51,45.51,45.46,45.47,100903.5,36.0483,36.0483,36.0087,36.0166,100903.5
2019-03-15 12:05:00,45.48,45.51,45.47,45.51,32943.0,36.0245,36.0483,36.0166,36.0483,32943.0
2019-03-15 12:10:00,45.51,45.53,45.5,45.52,14887.5,36.0483,36.0642,36.0404,36.0562,14887.5
2019-03-15 12:15:00,45.52,45.53,45.51,45.53,26388.0,36.0562,36.0642,36.0483,36.0642,26388.0
2019-03-15 12:20:00,45.54,45.57,45.53,45.57,18406.5,36.0721,36.0958,36.0642,36.0958,18406.5
2019-03-15 12:25:00,45.57,45.59,45.54,45.55,14832.0,36.0958,36.1117,36.0721,36.08,14832.0
2019-03-15 12:30:00,45.55,45.58,45.55,45.57,11274.0,36.08,36.1038,36.08,36.0958,11274.0
2019-03-15 12:35:00,45.57,45.6,45.56,45.6,15792.0,36.0958,36.1196,36.0879,36.1196,15792.0
2019-03-15 12:40:00,45.6,45.64,45.58,45.63,16422.0,36.1196,36.1513,36.1038,36.1434,16422.0
2019-03-15 12:45:00,45.63,45.66,45.61,45.64,14418.0,36.1434,36.1671,36.1275,36.1513,14418.0
2019-03-15 12:50:00,45.64,45.67,45.63,45.66,8493.0,36.1513,36.175,36.1434,36.1671,8493.0
2019-03-15 12:55:00,45.67,45.67,45.6,45.61,9999.0,36.175,36.175,36.1196,36.1275,9999.0
2019-03-15 13:00:00,45.63,45.64,45.62,45.63,6384.0,36.1434,36.1513,36.1354,36.1434,6384.0
2019-03-15 13:05:00,45.64,45.64,45.61,45.63,9145.5,36.1513,36.1513,36.1275,36.1434,9145.5
2019-03-15 13:10:00,45.63,45.64,45.61,45.62,14323.5,36.1434,36.1513,36.1275,36.1354,14323.5
2019-03-15 13:15:00,45.62,45.63,45.59,45.6,9534.0,36.1354,36.1434,36.1117,36.1196,9534.0
2019-03-15 13:20:00,45.59,45.6,45.58,45.59,10744.5,36.1117,36.1196,36.1038,36.1117,10744.5
2019-03-15 13:25:00,45.59,45.6,45.55,45.55,10053.0,36.1117,36.1196,36.08,36.08,10053.0
2019-03-15 13:30:00,45.55,45.55,45.53,45.53,8745.0,36.08,36.08,36.0642,36.0642,8745.0
2019-03-15 13:35:00,45.53,45.53,45.51,45.51,7779.0,36.0642,36.0642,36.0483,36.0483,7779.0
2019-03-15 13:40:00,45.51,45.53,45.51,45.52,13875.0,36.0483,36.0642,36.0483,36.0562,13875.0
2019-03-15 13:45:00,45.51,45.53,45.49,45.5,16200.0,36.0483,36.0642,36.0325,36.0404,16200.0
2019-03-15 13:50:00,45.5,45.51,45.49,45.5,38262.0,36.0404,36.0483,36.0325,36.0404,38262.0
2019-03-15 13:55:00,45.5,45.5,45.43,45.47,56569.5,36.0404,36.0404,35.9849,36.0166,56569.5
2019-03-15 14:00:00,45.48,45.51,45.48,45.49,18058.5,36.0245,36.0483,36.0245,36.0325,18058.5
2019-03-15 14:05:00,45.49,45.49,45.47,45.47,21561.0,36.0325,36.0325,36.0166,36.0166,21561.0
2019-03-15 14:10:00,45.47,45.47,45.39,45.39,27270.0,36.0166,36.0166,35.9533,35.9533,27270.0
2019-03-15 14:15:00,45.39,45.43,45.39,45.41,9588.0,35.9533,35.9849,35.9533,35.9691,9588.0
2019-03-15 14:20:00,45.41,45.41,45.33,45.33,15234.0,35.9691,35.9691,35.9057,35.9057,15234.0
2019-03-15 14:25:00,45.32,45.33,45.3,45.3,9612.0,35.8978,35.9057,35.882,35.882,9612.0
2019-03-15 14:30:00,45.3,45.31,45.29,45.3,7518.0,35.882,35.8899,35.874,35.882,7518.0
2019-03-15 14:35:00,45.31,45.32,45.28,45.31,11266.5,35.8899,35.8978,35.8661,35.8899,11266.5
2019-03-15 14:40:00,45.31,45.35,45.31,45.31,11538.0,35.8899,35.9216,35.8899,35.8899,11538.0
2019-03-15 14:45:00,45.3,45.31,45.28,45.29,9730.5,35.882,35.8899,35.8661,35.874,9730.5
2019-03-15 14:50:00,45.29,45.29,45.25,45.26,14349.0,35.874,35.874,35.8424,35.8503,14349.0
2019-03-15 14:55:00,45.26,45.28,45.23,45.23,11803.5,35.8503,35.8661,35.8265,35.8265,11803.5
2019-03-15 15:00:00,45.24,45.25,45.21,45.21,14401.5,35.8344,35.8424,35.8107,35.8107,14401.5
2019-03-15 15:05:00,45.21,45.21,45.17,45.19,14686.5,35.8107,35.8107,35.779,35.7948,14686.5
2019-03-15 15:10:00,45.17,45.18,45.14,45.15,21966.0,35.779,35.7869,35.7552,35.7632,21966.0
2019-03-15 15:15:00,45.15,45.18,45.13,45.17,26094.0,35.7632,35.7869,35.7473,35.779,26094.0
2019-03-15 15:20:00,45.17,45.25,45.15,45.25,18607.5,35.779,35.8424,35.7632,35.8424,18607.5
2019-03-15 15:25:00,45.25,45.25,45.21,45.21,25827.0,35.8424,35.8424,35.8107,35.8107,25827.0
2019-03-15 15:30:00,45.21,45.23,45.18,45.19,48384.0,35.8107,35.8265,35.7869,35.7948,48384.0
2019-03-15 15:35:00,45.19,45.19,45.11,45.11,38701.5,35.7948,35.7948,35.7315,35.7315,38701.5
2019-03-15 15:40:00,45.12,45.19,45.1,45.15,56796.0,35.7394,35.7948,35.7236,35.7632,56796.0
2019-03-15 15:45:00,45.15,45.15,45.11,45.13,28605.0,35.7632,35.7632,35.7315,35.7473,28605.0
2019-03-15 15:50:00,45.13,45.13,45.05,45.06,93784.5,35.7473,35.7473,35.6839,35.6919,93784.5
2019-03-15 15:55:00,45.07,45.12,45.06,45.1,205111.5,35.6998,35.7394,35.6919,35.7236,205111.5
2019-03-18 09:30:00,45.05,45.3,45.05,45.18,30909.0,35.6839,35.882,35.6839,35.7869,30909.0
2019-03-18 09:35:00,45.23,45.23,45.13,45.2,5640.0,35.8265,35.8265,35.7473,35.8028,5640.0
2019-03-18 09:40:00,45.21,45.24,45.11,45.19,15196.5,35.8107,35.8344,35.7315,35.7948,15196.5
2019-03-18 09:45:00,45.21,45.27,45.16,45.25,9888.0,35.8107,35.8582,35.7711,35.8424,9888.0
2019-03-18 09:50:00,45.25,45.33,45.25,45.3,10777.5,35.8424,35.9057,35.8424,35.882,10777.5
2019-03-18 09:55:00,45.29,45.29,45.22,45.25,20325.0,35.874,35.874,35.8186,35.8424,20325.0
2019-03-18 10:00:00,45.24,45.31,45.24,45.29,37764.0,35.8344,35.8899,35.8344,35.874,37764.0
2019-03-18 10:05:00,45.3,45.3,45.25,45.27,10257.0,35.882,35.882,35.8424,35.8582,10257.0
2019-03-18 10:10:00,45.27,45.31,45.21,45.21,10504.5,35.8582,35.8899,35.8107,35.8107,10504.5
2019-03-18 10:15:00,45.2,45.23,45.19,45.21,6516.0,35.8028,35.8265,35.7948,35.8107,6516.0
2019-03-18 10:20:00,45.21,45.21,45.15,45.15,15894.0,35.8107,35.8107,35.7632,35.7632,15894.0
2019-03-18 10:25:00,45.15,45.16,45.13,45.15,10249.5,35.7632,35.7711,35.7473,35.7632,10249.5
2019-03-18 10:30:00,45.15,45.17,45.13,45.17,21966.0,35.7632,35.779,35.7473,35.779,21966.0
2019-03-18 10:35:00,45.18,45.18,45.15,45.15,10615.5,35.7869,35.7869,35.7632,35.7632,10615.5
2019-03-18 10:40:00,45.15,45.17,45.13,45.15,14134.5,35.7632,35.779,35.7473,35.7632,14134.5
2019-03-18 10:45:00,45.15,45.19,45.15,45.19,10312.5,35.7632,35.7948,35.7632,35.7948,10312.5
2019-03-18 10:50:00,45.19,45.25,45.19,45.21,19854.0,35.7948,35.8424,35.7948,35.8107,19854.0
2019-03-18 10:55:00,45.21,45.23,45.19,45.23,12582.0,35.8107,35.8265,35.7948,35.8265,12582.0
2019-03-18 11:00:00,45.23,45.24,45.21,45.21,13693.5,35.8265,35.8344,35.8107,35.8107,13693.5
2019-03-18 11:05:00,45.22,45.23,45.2,45.22,28035.0,35.8186,35.8265,35.8028,35.8186,28035.0
2019-03-18 11:10:00,45.22,45.22,45.17,45.17,18825.0,35.8186,35.8186,35.779,35.779,18825.0
2019-03-18 11:15:00,45.18,45.19,45.12,45.12,10642.5,35.7869,35.7948,35.7394,35.7394,10642.5
2019-03-18 11:20:00,45.11,45.11,45.08,45.09,17700.0,35.7315,35.7315,35.7077,35.7156,17700.0
2019-03-18 11:25:00,45.09,45.09,45.03,45.05,14934.0,35.7156,35.7156,35.6681,35.6839,14934.0
2019-03-18 11:30:00,45.05,45.07,45.03,45.07,20103.0,35.6839,35.6998,35.6681,35.6998,20103.0
2019-03-18 11:35:00,45.06,45.07,45.01,45.04,15817.5,35.6919,35.6998,35.6523,35.676,15817.5
2019-03-18 11:40:00,45.04,45.05,44.99,45.01,11890.5,35.676,35.6839,35.6364,35.6523,11890.5
2019-03-18 11:45:00,45.0,45.01,44.99,45.01,6525.0,35.6443,35.6523,35.6364,35.6523,6525.0
2019-03-18 11:50:00,45.01,45.08,45.01,45.08,19534.5,35.6523,35.7077,35.6523,35.7077,19534.5
2019-03-18 11:55:00,45.09,45.09,45.06,45.07,7839.0,35.7156,35.7156,35.6919,35.6998,7839.0
2019-03-18 12:00:00,45.08,45.08,45.02,45.03,15445.5,35.7077,35.7077,35.6602,35.6681,15445.5
2019-03-18 12:05:00,45.03,45.05,45.01,45.04,9733.5,35.6681,35.6839,35.6523,35.676,9733.5
2019-03-18 12:10:00,45.04,45.05,45.03,45.04,13278.0,35.676,35.6839,35.6681,35.676,13278.0
2019-03-18 12:15:00,45.04,45.05,45.02,45.03,22990.5,35.676,35.6839,35.6602,35.6681,22990.5
2019-03-18 12:20:00,45.04,45.07,45.03,45.06,8371.5,35.676,35.6998,35.6681,35.6919,8371.5
2019-03-18 12:25:00,45.06,45.09,45.05,45.07,17119.5,35.6919,35.7156,35.6839,35.6998,17119.5
2019-03-18 12:30:00,45.06,45.08,45.05,45.08,12465.0,35.6919,35.7077,35.6839,35.7077,12465.0
2019-03-18 12:35:00,45.08,45.14,45.08,45.11,13716.0,35.7077,35.7552,35.7077,35.7315,13716.0
2019-03-18 12:40:00,45.12,45.13,45.11,45.13,9216.0,35.7394,35.7473,35.7315,35.7473,9216.0
2019-03-18 12:45:00,45.13,45.17,45.13,45.15,7345.5,35.7473,35.779,35.7473,35.7632,7345.5
2019-03-18 12:50:00,45.15,45.22,45.15,45.21,11052.0,35.7632,35.8186,35.7632,35.8107,11052.0
2019-03-18 12:55:00,45.21,45.23,45.19,45.2,5472.0,35.8107,35.8265,35.7948,35.8028,5472.0
2019-03-18 13:00:00,45.2,45.2,45.16,45.18,22284.0,35.8028,35.8028,35.7711,35.7869,22284.0
2019-03-18 13:05:00,45.17,45.18,45.15,45.17,11760.0,35.779,35.7869,35.7632,35.779,11760.0
2019-03-18 13:10:00,45.17,45.19,45.17,45.19,42010.5,35.779,35.7948,35.779,35.7948,42010.5
2019-03-18 13:15:00,45.18,45.18,45.15,45.17,22405.5,35.7869,35.7869,35.7632,35.779,22405.5
2019-03-18 13:20:00,45.17,45.19,45.17,45.19,24231.0,35.779,35.7948,35.779,35.7948,24231.0
2019-03-18 13:25:00,45.18,45.21,45.16,45.2,54661.5,35.7869,35.8107,35.7711,35.8028,54661.5
2019-03-18 13:30:00,45.19,45.21,45.17,45.21,19653.0,35.7948,35.8107,35.779,35.8107,19653.0
2019-03-18 13:35:00,45.21,45.23,45.21,45.23,9777.0,35.8107,35.8265,35.8107,35.8265,9777.0
2019-03-18 13:40:00,45.23,45.28,45.23,45.28,11502.0,35.8265,35.8661,35.8265,35.8661,11502.0
2019-03-18 13:45:00,45.28,45.33,45.28,45.3,18549.0,35.8661,35.9057,35.8661,35.882,18549.0
2019-03-18 13:50:00,45.31,45.36,45.31,45.36,8598.0,35.8899,35.9295,35.8899,35.9295,8598.0
2019-03-18 13:55:00,45.36,45.36,45.25,45.27,37774.5,35.9295,35.9295,35.8424,35.8582,37774.5
2019-03-18 14:00:00,45.26,45.29,45.25,45.29,45559.5,35.8503,35.874,35.8424,35.874,45559.5
2019-03-18 14:05:00,45.29,45.33,45.29,45.32,41074.5,35.874,35.9057,35.874,35.8978,41074.5
2019-03-18 14:10:00,45.33,45.33,45.27,45.27,50898.0,35.9057,35.9057,35.8582,35.8582,50898.0
2019-03-18 14:15:00,45.26,45.27,45.25,45.27,20140.5,35.8503,35.8582,35.8424,35.8582,20140.5
2019-03-18 14:20:00,45.27,45.27,45.25,45.27,12253.5,35.8582,35.8582,35.8424,35.8582,12253.5
2019-03-18 14:25:00,45.27,45.33,45.27,45.31,38155.5,35.8582,35.9057,35.8582,35.8899,38155.5
2019-03-18 14:30:00,45.31,45.31,45.29,45.3,14154.0,35.8899,35.8899,35.874,35.882,14154.0
2019-03-18 14:35:00,45.29,45.33,45.29,45.32,33007.5,35.874,35.9057,35.874,35.8978,33007.5
2019-03-18 14:40:00,45.33,45.35,45.32,45.35,9525.0,35.9057,35.9216,35.8978,35.9216,9525.0
2019-03-18 14:45:00,45.35,45.39,45.35,45.38,11370.0,35.9216,35.9533,35.9216,35.9453,11370.0
2019-03-18 14:50:00,45.38,45.38,45.37,45.38,12283.5,35.9453,35.9453,35.9374,35.9453,12283.5
2019-03-18 14:55:00,45.37,45.41,45.37,45.41,16312.5,35.9374,35.9691,35.9374,35.9691,16312.5
2019-03-18 15:00:00,45.41,45.43,45.4,45.41,14593.5,35.9691,35.9849,35.9612,35.9691,14593.5
2019-03-18 15:05:00,45.41,45.43,45.4,45.43,15276.0,35.9691,35.9849,35.9612,35.9849,15276.0
2019-03-18 15:10:00,45.42,45.44,45.37,45.39,18514.5,35.977,35.9929,35.9374,35.9533,18514.5
2019-03-18 15:15:00,45.4,45.48,45.4,45.47,16581.0,35.9612,36.0245,35.9612,36.0166,16581.0
2019-03-18 15:20:00,45.48,45.48,45.45,45.48,20392.5,36.0245,36.0245,36.0008,36.0245,20392.5
2019-03-18 15:25:00,45.48,45.51,45.47,45.48,22243.5,36.0245,36.0483,36.0166,36.0245,22243.5
2019-03-18 15:30:00,45.48,45.51,45.47,45.5,28791.0,36.0245,36.0483,36.0166,36.0404,28791.0
2019-03-18 15:35:00,45.5,45.51,45.49,45.51,33504.0,36.0404,36.0483,36.0325,36.0483,33504.0
2019-03-18 15:40:00,45.51,45.57,45.51,45.55,34327.5,36.0483,36.0958,36.0483,36.08,34327.5
2019-03-18 15:45:00,45.56,45.59,45.54,45.55,42603.0,36.0879,36.1117,36.0721,36.08,42603.0
2019-03-18 15:50:00,45.56,45.61,45.53,45.61,81808.5,36.0879,36.1275,36.0642,36.1275,81808.5
2019-03-18 15:55:00,45.61,45.65,45.59,45.61,234222.0,36.1275,36.1592,36.1117,36.1275,234222.0
2019-03-19 09:30:00,45.84,45.93,45.77,45.81,23781.0,36.3097,36.381,36.2543,36.2859,23781.0
2019-03-19 09:35:00,45.8,45.91,45.78,45.91,29242.5,36.278,36.3651,36.2622,36.3651,29242.5
2019-03-19 09:40:00,45.89,45.93,45.81,45.86,17880.0,36.3493,36.381,36.2859,36.3255,17880.0
2019-03-19 09:45:00,45.87,45.99,45.87,45.99,17400.0,36.3335,36.4285,36.3335,36.4285,17400.0
2019-03-19 09:50:00,45.99,45.99,45.84,45.85,12609.0,36.4285,36.4285,36.3097,36.3176,12609.0
2019-03-19 09:55:00,45.86,45.87,45.81,45.84,9900.0,36.3255,36.3335,36.2859,36.3097,9900.0
2019-03-19 10:00:00,45.86,45.88,45.85,45.87,12336.0,36.3255,36.3414,36.3176,36.3335,12336.0
2019-03-19 10:05:00,45.87,45.91,45.85,45.87,13612.5,36.3335,36.3651,36.3176,36.3335,13612.5
2019-03-19 10:10:00,45.87,45.87,45.78,45.78,19152.0,36.3335,36.3335,36.2622,36.2622,19152.0
2019-03-19 10:15:00,45.78,45.84,45.77,45.84,23478.0,36.2622,36.3097,36.2543,36.3097,23478.0
2019-03-19 10:20:00,45.84,45.84,45.77,45.79,13491.0,36.3097,36.3097,36.2543,36.2701,13491.0
2019-03-19 10:25:00,45.79,45.81,45.72,45.74,16426.5,36.2701,36.2859,36.2147,36.2305,16426.5
2019-03-19 10:30:00,45.74,45.74,45.68,45.71,10612.5,36.2305,36.2305,36.183,36.2067,10612.5
2019-03-19 10:35:00,45.73,45.77,45.73,45.77,10650.0,36.2226,36.2543,36.2226,36.2543,10650.0
2019-03-19 10:40:00,45.76,45.79,45.75,45.75,27750.0,36.2463,36.2701,36.2384,36.2384,27750.0
2019-03-19 10:45:00,45.75,45.82,45.75,45.81,14428.5,36.2384,36.2939,36.2384,36.2859,14428.5
2019-03-19 10:50:00,45.81,45.83,45.75,45.77,13579.5,36.2859,36.3018,36.2384,36.2543,13579.5
2019-03-19 10:55:00,45.77,45.77,45.73,45.73,8700.0,36.2543,36.2543,36.2226,36.2226,8700.0
2019-03-19 11:00:00,45.75,45.77,45.74,45.75,9906.0,36.2384,36.2543,36.2305,36.2384,9906.0
2019-03-19 11:05:00,45.75,45.75,45.72,45.73,11298.0,36.2384,36.2384,36.2147,36.2226,11298.0
2019-03-19 11:10:00,45.72,45.79,45.71,45.79,24642.0,36.2147,36.2701,36.2067,36.2701,24642.0
2019-03-19 11:15:00,45.78,45.78,45.72,45.74,9213.0,36.2622,36.2622,36.2147,36.2305,9213.0
2019-03-19 11:20:00,45.73,45.77,45.73,45.77,6297.0,36.2226,36.2543,36.2226,36.2543,6297.0
2019-03-19 11:25:00,45.78,45.81,45.76,45.76,5286.0,36.2622,36.2859,36.2463,36.2463,5286.0
2019-03-19 11:30:00,45.76,45.79,45.75,45.79,9499.5,36.2463,36.2701,36.2384,36.2701,9499.5
2019-03-19 11:35:00,45.79,45.84,45.79,45.82,10695.0,36.2701,36.3097,36.2701,36.2939,10695.0
2019-03-19 11:40:00,45.81,45.81,45.8,45.8,6900.0,36.2859,36.2859,36.278,36.278,6900.0
2019-03-19 11:45:00,45.81,45.83,45.79,45.83,10033.5,36.2859,36.3018,36.2701,36.3018,10033.5
2019-03-19 11:50:00,45.83,45.85,45.82,45.83,12433.5,36.3018,36.3176,36.2939,36.3018,12433.5
2019-03-19 11:55:00,45.83,45.96,45.82,45.94,55579.5,36.3018,36.4048,36.2939,36.3889,55579.5
2019-03-19 12:00:00,45.95,45.99,45.95,45.96,14269.5,36.3968,36.4285,36.3968,36.4048,14269.5
2019-03-19 12:05:00,45.95,45.97,45.94,45.96,10198.5,36.3968,36.4127,36.3889,36.4048,10198.5
2019-03-19 12:10:00,45.95,45.99,45.95,45.98,7896.0,36.3968,36.4285,36.3968,36.4206,7896.0
2019-03-19 12:15:00,45.99,45.99,45.92,45.92,15900.0,36.4285,36.4285,36.3731,36.3731,15900.0
2019-03-19 12:20:00,45.91,45.91,45.86,45.87,7275.0,36.3651,36.3651,36.3255,36.3335,7275.0
2019-03-19 12:25:00,45.87,45.87,45.83,45.84,9600.0,36.3335,36.3335,36.3018,36.3097,9600.0
2019-03-19 12:30:00,45.84,45.85,45.83,45.83,9900.0,36.3097,36.3176,36.3018,36.3018,9900.0
2019-03-19 12:35:00,45.83,45.83,45.79,45.79,4224.0,36.3018,36.3018,36.2701,36.2701,4224.0
2019-03-19 12:40:00,45.79,45.81,45.79,45.81,18204.0,36.2701,36.2859,36.2701,36.2859,18204.0
2019-03-19 12:45:00,45.8,45.81,45.54,45.54,42078.0,36.278,36.2859,36.0721,36.0721,42078.0
2019-03-19 12:50:00,45.53,45.61,45.53,45.59,12544.5,36.0642,36.1275,36.0642,36.1117,12544.5
2019-03-19 12:55:00,45.6,45.71,45.58,45.71,23116.5,36.1196,36.2067,36.1038,36.2067,23116.5
2019-03-19 13:00:00,45.71,45.73,45.69,45.71,16074.0,36.2067,36.2226,36.1909,36.2067,16074.0
2019-03-19 13:05:00,45.72,45.72,45.63,45.63,5328.0,36.2147,36.2147,36.1434,36.1434,5328.0
2019-03-19 13:10:00,45.61,45.69,45.6,45.69,15771.0,36.1275,36.1909,36.1196,36.1909,15771.0
2019-03-19 13:15:00,45.67,45.67,45.65,45.65,4141.5,36.175,36.175,36.1592,36.1592,4141.5
2019-03-19 13:20:00,45.64,45.65,45.61,45.61,10200.0,36.1513,36.1592,36.1275,36.1275,10200.0
2019-03-19 13:25:00,45.63,45.63,45.59,45.59,8977.5,36.1434,36.1434,36.1117,36.1117,8977.5
2019-03-19 13:30:00,45.59,45.61,45.57,45.58,11260.5,36.1117,36.1275,36.0958,36.1038,11260.5
2019-03-19 13:35:00,45.58,45.6,45.57,45.57,8860.5,36.1038,36.1196,36.0958,36.0958,8860.5
2019-03-19 13:40:00,45.57,45.57,45.56,45.56,5100.0,36.0958,36.0958,36.0879,36.0879,5100.0
2019-03-19 13:45:00,45.55,45.57,45.53,45.54,11521.5,36.08,36.0958,36.0642,36.0721,11521.5
2019-03-19 13:50:00,45.54,45.54,45.51,45.53,11377.5,36.0721,36.0721,36.0483,36.0642,11377.5
2019-03-19 13:55:00,45.53,45.53,45.49,45.49,8152.5,36.0642,36.0642,36.0325,36.0325,8152.5
2019-03-19 14:00:00,45.49,45.51,45.49,45.51,6838.5,36.0325,36.0483,36.0325,36.0483,6838.5
2019-03-19 14:05:00,45.51,45.54,45.49,45.5,13341.0,36.0483,36.0721,36.0325,36.0404,13341.0
2019-03-19 14:10:00,45.5,45.5,45.45,45.49,12322.5,36.0404,36.0404,36.0008,36.0325,12322.5
2019-03-19 14:15:00,45.49,45.49,45.43,45.49,15549.0,36.0325,36.0325,35.9849,36.0325,15549.0
2019-03-19 14:20:00,45.48,45.5,45.47,45.47,7678.5,36.0245,36.0404,36.0166,36.0166,7678.5
2019-03-19 14:25:00,45.47,45.51,45.47,45.49,14196.0,36.0166,36.0483,36.0166,36.0325,14196.0
2019-03-19 14:30:00,45.5,45.5,45.47,45.5,18829.5,36.0404,36.0404,36.0166,36.0404,18829.5
2019-03-19 14:35:00,45.5,45.53,45.49,45.49,18303.0,36.0404,36.0642,36.0325,36.0325,18303.0
2019-03-19 14:40:00,45.5,45.54,45.49,45.54,10446.0,36.0404,36.0721,36.0325,36.0721,10446.0
2019-03-19 14:45:00,45.53,45.53,45.5,45.51,12082.5,36.0642,36.0642,36.0404,36.0483,12082.5
2019-03-19 14:50:00,45.51,45.54,45.49,45.53,17383.5,36.0483,36.0721,36.0325,36.0642,17383.5
2019-03-19 14:55:00,45.54,45.56,45.48,45.5,32490.0,36.0721,36.0879,36.0245,36.0404,32490.0
2019-03-19 15:00:00,45.51,45.52,45.45,45.49,15427.5,36.0483,36.0562,36.0008,36.0325,15427.5
2019-03-19 15:05:00,45.5,45.54,45.49,45.49,10833.0,36.0404,36.0721,36.0325,36.0325,10833.0
2019-03-19 15:10:00,45.49,45.49,45.43,45.45,12372.0,36.0325,36.0325,35.9849,36.0008,12372.0
2019-03-19 15:15:00,45.44,45.46,45.41,45.41,15798.0,35.9929,36.0087,35.9691,35.9691,15798.0
2019-03-19 15:20:00,45.42,45.42,45.37,45.38,14650.5,35.977,35.977,35.9374,35.9453,14650.5
2019-03-19 15:25:00,45.37,45.4,45.34,45.39,15634.5,35.9374,35.9612,35.9137,35.9533,15634.5
2019-03-19 15:30:00,45.39,45.43,45.35,45.4,47457.0,35.9533,35.9849,35.9216,35.9612,47457.0
2019-03-19 15:35:00,45.39,45.4,45.32,45.33,26311.5,35.9533,35.9612,35.8978,35.9057,26311.5
2019-03-19 15:40:00,45.32,45.33,45.22,45.25,29010.0,35.8978,35.9057,35.8186,35.8424,29010.0
2019-03-19 15:45:00,45.25,45.34,45.24,45.34,34999.5,35.8424,35.9137,35.8344,35.9137,34999.5
2019-03-19 15:50:00,45.34,45.35,45.29,45.29,39321.0,35.9137,35.9216,35.874,35.874,39321.0
2019-03-19 15:55:00,45.29,45.41,45.29,45.41,114985.5,35.874,35.9691,35.874,35.9691,114985.5
2019-03-20 09:30:00,45.29,45.56,45.27,45.28,19329.0,35.874,36.0879,35.8582,35.8661,19329.0
2019-03-20 09:35:00,45.3,45.37,45.21,45.21,16701.0,35.882,35.9374,35.8107,35.8107,16701.0
2019-03-20 09:40:00,45.23,45.28,45.22,45.25,11254.5,35.8265,35.8661,35.8186,35.8424,11254.5
2019-03-20 09:45:00,45.27,45.29,45.22,45.29,11722.5,35.8582,35.874,35.8186,35.874,11722.5
2019-03-20 09:50:00,45.28,45.31,45.21,45.21,39370.5,35.8661,35.8899,35.8107,35.8107,39370.5
2019-03-20 09:55:00,45.21,45.26,45.15,45.19,35400.0,35.8107,35.8503,35.7632,35.7948,35400.0
2019-03-20 10:00:00,45.21,45.21,45.16,45.19,8385.0,35.8107,35.8107,35.7711,35.7948,8385.0
2019-03-20 10:05:00,45.18,45.27,45.17,45.25,7500.0,35.7869,35.8582,35.779,35.8424,7500.0
2019-03-20 10:10:00,45.27,45.27,45.24,45.27,2118.0,35.8582,35.8582,35.8344,35.8582,2118.0
2019-03-20 10:15:00,45.27,45.28,45.24,45.26,13176.0,35.8582,35.8661,35.8344,35.8503,13176.0
2019-03-20 10:20:00,45.26,45.27,45.19,45.22,15031.5,35.8503,35.8582,35.7948,35.8186,15031.5
2019-03-20 10:25:00,45.22,45.25,45.21,45.21,13875.0,35.8186,35.8424,35.8107,35.8107,13875.0
2019-03-20 10:30:00,45.23,45.25,45.15,45.16,10170.0,35.8265,35.8424,35.7632,35.7711,10170.0
2019-03-20 10:35:00,45.15,45.17,45.12,45.13,15928.5,35.7632,35.779,35.7394,35.7473,15928.5
2019-03-20 10:40:00,45.15,45.18,45.11,45.16,10335.0,35.7632,35.7869,35.7315,35.7711,10335.0
2019-03-20 10:45:00,45.15,45.26,45.15,45.26,11539.5,35.7632,35.8503,35.7632,35.8503,11539.5
2019-03-20 10:50:00,45.25,45.29,45.25,45.27,5400.0,35.8424,35.874,35.8424,35.8582,5400.0
2019-03-20 10:55:00,45.27,45.33,45.26,45.33,7003.5,35.8582,35.9057,35.8503,35.9057,7003.5
2019-03-20 11:00:00,45.33,45.38,45.33,45.37,7500.0,35.9057,35.9453,35.9057,35.9374,7500.0
2019-03-20 11:05:00,45.37,45.41,45.36,45.38,9349.5,35.9374,35.9691,35.9295,35.9453,9349.5
2019-03-20 11:10:00,45.39,45.39,45.36,45.37,6675.0,35.9533,35.9533,35.9295,35.9374,6675.0
2019-03-20 11:15:00,45.36,45.4,45.35,45.4,7950.0,35.9295,35.9612,35.9216,35.9612,7950.0
2019-03-20 11:20:00,45.39,45.39,45.37,45.37,8871.0,35.9533,35.9533,35.9374,35.9374,8871.0
2019-03-20 11:25:00,45.35,45.39,45.35,45.36,9232.5,35.9216,35.9533,35.9216,35.9295,9232.5
2019-03-20 11:30:00,45.37,45.39,45.35,45.35,9600.0,35.9374,35.9533,35.9216,35.9216,9600.0
2019-03-20 11:35:00,45.35,45.35,45.31,45.32,23979.0,35.9216,35.9216,35.8899,35.8978,23979.0
2019-03-20 11:40:00,45.32,45.33,45.27,45.27,16800.0,35.8978,35.9057,35.8582,35.8582,16800.0
2019-03-20 11:45:00,45.27,45.3,45.21,45.22,10705.5,35.8582,35.882,35.8107,35.8186,10705.5
2019-03-20 11:50:00,45.23,45.24,45.17,45.19,9307.5,35.8265,35.8344,35.779,35.7948,9307.5
2019-03-20 11:55:00,45.17,45.17,45.09,45.12,22030.5,35.779,35.779,35.7156,35.7394,22030.5
2019-03-20 12:00:00,45.13,45.16,45.11,45.15,12000.0,35.7473,35.7711,35.7315,35.7632,12000.0
2019-03-20 12:05:00,45.14,45.16,45.13,45.13,11161.5,35.7552,35.7711,35.7473,35.7473,11161.5
2019-03-20 12:10:00,45.13,45.15,45.11,45.12,13242.0,35.7473,35.7632,35.7315,35.7394,13242.0
2019-03-20 12:15:00,45.12,45.15,45.12,45.14,15631.5,35.7394,35.7632,35.7394,35.7552,15631.5
2019-03-20 12:20:00,45.13,45.14,45.07,45.09,14100.0,35.7473,35.7552,35.6998,35.7156,14100.0
2019-03-20 12:25:00,45.09,45.14,45.07,45.11,11704.5,35.7156,35.7552,35.6998,35.7315,11704.5
2019-03-20 12:30:00,45.11,45.11,44.96,44.97,47545.5,35.7315,35.7315,35.6127,35.6206,47545.5
2019-03-20 12:35:00,44.96,45.01,44.95,45.01,9900.0,35.6127,35.6523,35.6047,35.6523,9900.0
2019-03-20 12:40:00,45.02,45.04,45.01,45.02,8028.0,35.6602,35.676,35.6523,35.6602,8028.0
2019-03-20 12:45:00,45.02,45.07,45.01,45.03,13348.5,35.6602,35.6998,35.6523,35.6681,13348.5
2019-03-20 12:50:00,45.03,45.05,45.03,45.05,8400.0,35.6681,35.6839,35.6681,35.6839,8400.0
2019-03-20 12:55:00,45.05,45.09,45.05,45.09,6042.0,35.6839,35.7156,35.6839,35.7156,6042.0
2019-03-20 13:00:00,45.08,45.13,45.07,45.12,8700.0,35.7077,35.7473,35.6998,35.7394,8700.0
2019-03-20 13:05:00,45.11,45.15,45.11,45.11,9369.0,35.7315,35.7632,35.7315,35.7315,9369.0
2019-03-20 13:10:00,45.11,45.15,45.11,45.13,7240.5,35.7315,35.7632,35.7315,35.7473,7240.5
2019-03-20 13:15:00,45.13,45.14,45.1,45.11,7350.0,35.7473,35.7552,35.7236,35.7315,7350.0
2019-03-20 13:20:00,45.11,45.13,45.1,45.12,9907.5,35.7315,35.7473,35.7236,35.7394,9907.5
2019-03-20 13:25:00,45.13,45.13,45.11,45.11,4287.0,35.7473,35.7473,35.7315,35.7315,4287.0
2019-03-20 13:30:00,45.11,45.13,45.11,45.12,7200.0,35.7315,35.7473,35.7315,35.7394,7200.0
2019-03-20 13:35:00,45.12,45.18,45.12,45.17,6162.0,35.7394,35.7869,35.7394,35.779,6162.0
2019-03-20 13:40:00,45.18,45.19,45.16,45.17,4500.0,35.7869,35.7948,35.7711,35.779,4500.0
2019-03-20 13:45:00,45.16,45.18,45.15,45.18,3376.5,35.7711,35.7869,35.7632,35.7869,3376.5
2019-03-20 13:50:00,45.17,45.19,45.15,45.19,8943.0,35.779,35.7948,35.7632,35.7948,8943.0
2019-03-20 13:55:00,45.19,45.21,45.15,45.21,6286.5,35.7948,35.8107,35.7632,35.8107,6286.5
2019-03-20 14:00:00,45.25,45.51,45.25,45.51,30724.5,35.8424,36.0483,35.8424,36.0483,30724.5
2019-03-20 14:05:00,45.51,45.61,45.5,45.54,36478.5,36.0483,36.1275,36.0404,36.0721,36478.5
2019-03-20 14:10:00,45.55,45.61,45.5,45.54,15801.0,36.08,36.1275,36.0404,36.0721,15801.0
2019-03-20 14:15:00,45.55,45.55,45.47,45.48,6600.0,36.08,36.08,36.0166,36.0245,6600.0
2019-03-20 14:20:00,45.49,45.55,45.45,45.47,20269.5,36.0325,36.08,36.0008,36.0166,20269.5
2019-03-20 14:25:00,45.47,45.54,45.42,45.53,35034.0,36.0166,36.0721,35.977,36.0642,35034.0
2019-03-20 14:30:00,45.51,45.55,45.46,45.49,30109.5,36.0483,36.08,36.0087,36.0325,30109.5
2019-03-20 14:35:00,45.5,45.53,45.49,45.53,15090.0,36.0404,36.0642,36.0325,36.0642,15090.0
2019-03-20 14:40:00,45.53,45.54,45.47,45.48,34218.0,36.0642,36.0721,36.0166,36.0245,34218.0
2019-03-20 14:45:00,45.48,45.57,45.47,45.54,10350.0,36.0245,36.0958,36.0166,36.0721,10350.0
2019-03-20 14:50:00,45.54,45.56,45.47,45.48,10633.5,36.0721,36.0879,36.0166,36.0245,10633.5
2019-03-20 14:55:00,45.47,45.5,45.45,45.48,16695.0,36.0166,36.0404,36.0008,36.0245,16695.0
2019-03-20 15:00:00,45.49,45.53,45.42,45.42,23493.0,36.0325,36.0642,35.977,35.977,23493.0
2019-03-20 15:05:00,45.41,45.44,45.39,45.44,14832.0,35.9691,35.9929,35.9533,35.9929,14832.0
2019-03-20 15:10:00,45.44,45.45,45.38,45.42,12406.5,35.9929,36.0008,35.9453,35.977,12406.5
2019-03-20 15:15:00,45.43,45.47,45.43,45.43,12459.0,35.9849,36.0166,35.9849,35.9849,12459.0
2019-03-20 15:20:00,45.45,45.45,45.41,45.41,17553.0,36.0008,36.0008,35.9691,35.9691,17553.0
2019-03-20 15:25:00,45.41,45.43,45.38,45.39,32871.0,35.9691,35.9849,35.9453,35.9533,32871.0
2019-03-20 15:30:00,45.39,45.39,45.2,45.24,27322.5,35.9533,35.9533,35.8028,35.8344,27322.5
2019-03-20 15:35:00,45.23,45.27,45.22,45.23,36022.5,35.8265,35.8582,35.8186,35.8265,36022.5
2019-03-20 15:40:00,45.23,45.23,45.17,45.21,40626.0,35.8265,35.8265,35.779,35.8107,40626.0
2019-03-20 15:45:00,45.21,45.29,45.21,45.25,31884.0,35.8107,35.874,35.8107,35.8424,31884.0
2019-03-20 15:50:00,45.25,45.25,45.17,45.18,72153.0,35.8424,35.8424,35.779,35.7869,72153.0
2019-03-20 15:55:00,45.18,45.21,45.14,45.15,114001.5,35.7869,35.8107,35.7552,35.7632,114001.5
2019-03-21 09:30:00,44.89,45.09,44.89,45.04,51570.0,35.5572,35.7156,35.5572,35.676,51570.0
2019-03-21 09:35:00,45.04,45.09,44.95,45.03,25695.0,35.676,35.7156,35.6047,35.6681,25695.0
2019-03-21 09:40:00,45.03,45.1,45.0,45.09,26088.0,35.6681,35.7236,35.6443,35.7156,26088.0
2019-03-21 09:45:00,45.09,45.11,45.02,45.07,18838.5,35.7156,35.7315,35.6602,35.6998,18838.5
2019-03-21 09:50:00,45.06,45.14,45.03,45.1,12600.0,35.6919,35.7552,35.6681,35.7236,12600.0
2019-03-21 09:55:00,45.1,45.23,45.1,45.17,23733.0,35.7236,35.8265,35.7236,35.779,23733.0
2019-03-21 10:00:00,45.17,45.23,45.17,45.23,9010.5,35.779,35.8265,35.779,35.8265,9010.5
2019-03-21 10:05:00,45.22,45.27,45.18,45.19,24357.0,35.8186,35.8582,35.7869,35.7948,24357.0
2019-03-21 10:10:00,45.19,45.21,45.13,45.19,21498.0,35.7948,35.8107,35.7473,35.7948,21498.0
2019-03-21 10:15:00,45.19,45.21,45.14,45.15,14844.0,35.7948,35.8107,35.7552,35.7632,14844.0
2019-03-21 10:20:00,45.16,45.21,45.16,45.21,8100.0,35.7711,35.8107,35.7711,35.8107,8100.0
2019-03-21 10:25:00,45.21,45.27,45.21,45.26,7221.0,35.8107,35.8582,35.8107,35.8503,7221.0
2019-03-21 10:30:00,45.27,45.31,45.25,45.3,8785.5,35.8582,35.8899,35.8424,35.882,8785.5
2019-03-21 10:35:00,45.3,45.32,45.28,45.3,8166.0,35.882,35.8978,35.8661,35.882,8166.0
2019-03-21 10:40:00,45.31,45.32,45.27,45.32,7650.0,35.8899,35.8978,35.8582,35.8978,7650.0
2019-03-21 10:45:00,45.32,45.35,45.31,45.32,10710.0,35.8978,35.9216,35.8899,35.8978,10710.0
2019-03-21 10:50:00,45.33,45.37,45.31,45.37,7650.0,35.9057,35.9374,35.8899,35.9374,7650.0
2019-03-21 10:55:00,45.37,45.39,45.34,45.35,16276.5,35.9374,35.9533,35.9137,35.9216,16276.5
2019-03-21 11:00:00,45.34,45.42,45.32,45.41,26688.0,35.9137,35.977,35.8978,35.9691,26688.0
2019-03-21 11:05:00,45.4,45.43,45.37,45.37,16143.0,35.9612,35.9849,35.9374,35.9374,16143.0
2019-03-21 11:10:00,45.37,45.38,45.35,45.35,10515.0,35.9374,35.9453,35.9216,35.9216,10515.0
2019-03-21 11:15:00,45.35,45.39,45.35,45.38,12678.0,35.9216,35.9533,35.9216,35.9453,12678.0
2019-03-21 11:20:00,45.39,45.4,45.35,45.39,11700.0,35.9533,35.9612,35.9216,35.9533,11700.0
2019-03-21 11:25:00,45.39,45.43,45.37,45.39,13050.0,35.9533,35.9849,35.9374,35.9533,13050.0
2019-03-21 11:30:00,45.39,45.43,45.36,45.4,10936.5,35.9533,35.9849,35.9295,35.9612,10936.5
2019-03-21 11:35:00,45.39,45.4,45.37,45.37,18624.0,35.9533,35.9612,35.9374,35.9374,18624.0
2019-03-21 11:40:00,45.36,45.44,45.35,45.42,13273.5,35.9295,35.9929,35.9216,35.977,13273.5
2019-03-21 11:45:00,45.43,45.47,45.42,45.45,7882.5,35.9849,36.0166,35.977,36.0008,7882.5
2019-03-21 11:50:00,45.47,45.49,45.45,45.47,10288.5,36.0166,36.0325,36.0008,36.0166,10288.5
2019-03-21 11:55:00,45.48,45.54,45.47,45.53,9843.0,36.0245,36.0721,36.0166,36.0642,9843.0
2019-03-21 12:00:00,45.53,45.53,45.5,45.5,6225.0,36.0642,36.0642,36.0404,36.0404,6225.0
2019-03-21 12:05:00,45.5,45.51,45.49,45.5,4509.0,36.0404,36.0483,36.0325,36.0404,4509.0
2019-03-21 12:10:00,45.5,45.53,45.49,45.51,6451.5,36.0404,36.0642,36.0325,36.0483,6451.5
2019-03-21 12:15:00,45.51,45.51,45.47,45.48,8250.0,36.0483,36.0483,36.0166,36.0245,8250.0
2019-03-21 12:20:00,45.47,45.47,45.43,45.44,8353.5,36.0166,36.0166,35.9849,35.9929,8353.5
2019-03-21 12:25:00,45.44,45.44,45.38,45.38,7147.5,35.9929,35.9929,35.9453,35.9453,7147.5
2019-03-21 12:30:00,45.39,45.39,45.35,45.36,9492.0,35.9533,35.9533,35.9216,35.9295,9492.0
2019-03-21 12:35:00,45.36,45.37,45.33,45.35,7542.0,35.9295,35.9374,35.9057,35.9216,7542.0
2019-03-21 12:40:00,45.35,45.39,45.34,45.38,4650.0,35.9216,35.9533,35.9137,35.9453,4650.0
2019-03-21 12:45:00,45.37,45.39,45.34,45.36,8400.0,35.9374,35.9533,35.9137,35.9295,8400.0
2019-03-21 12:50:00,45.37,45.39,45.33,45.35,6900.0,35.9374,35.9533,35.9057,35.9216,6900.0
2019-03-21 12:55:00,45.36,45.41,45.36,45.39,6378.0,35.9295,35.9691,35.9295,35.9533,6378.0
2019-03-21 13:00:00,45.39,45.44,45.37,45.43,9300.0,35.9533,35.9929,35.9374,35.9849,9300.0
2019-03-21 13:05:00,45.42,45.43,45.41,45.43,9030.0,35.977,35.9849,35.9691,35.9849,9030.0
2019-03-21 13:10:00,45.43,45.44,45.41,45.41,6028.5,35.9849,35.9929,35.9691,35.9691,6028.5
2019-03-21 13:15:00,45.41,45.41,45.39,45.4,9270.0,35.9691,35.9691,35.9533,35.9612,9270.0
2019-03-21 13:20:00,45.4,45.4,45.36,45.39,12516.0,35.9612,35.9612,35.9295,35.9533,12516.0
2019-03-21 13:25:00,45.4,45.44,45.39,45.44,13899.0,35.9612,35.9929,35.9533,35.9929,13899.0
2019-03-21 13:30:00,45.43,45.45,45.4,45.4,8134.5,35.9849,36.0008,35.9612,35.9612,8134.5
2019-03-21 13:35:00,45.41,45.42,45.35,45.35,9790.5,35.9691,35.977,35.9216,35.9216,9790.5
2019-03-21 13:40:00,45.35,45.39,45.33,45.36,9867.0,35.9216,35.9533,35.9057,35.9295,9867.0
2019-03-21 13:45:00,45.37,45.39,45.34,45.39,10174.5,35.9374,35.9533,35.9137,35.9533,10174.5
2019-03-21 13:50:00,45.4,45.43,45.4,45.43,6457.5,35.9612,35.9849,35.9612,35.9849,6457.5
2019-03-21 13:55:00,45.41,45.42,45.3,45.32,9891.0,35.9691,35.977,35.882,35.8978,9891.0
2019-03-21 14:00:00,45.32,45.37,45.32,45.36,12868.5,35.8978,35.9374,35.8978,35.9295,12868.5
2019-03-21 14:05:00,45.37,45.38,45.34,45.37,12406.5,35.9374,35.9453,35.9137,35.9374,12406.5
2019-03-21 14:10:00,45.36,45.4,45.35,45.36,15061.5,35.9295,35.9612,35.9216,35.9295,15061.5
2019-03-21 14:15:00,45.37,45.39,45.33,45.35,21445.5,35.9374,35.9533,35.9057,35.9216,21445.5
2019-03-21 14:20:00,45.35,45.38,45.34,45.35,13555.5,35.9216,35.9453,35.9137,35.9216,13555.5
2019-03-21 14:25:00,45.36,45.45,45.35,45.45,11341.5,35.9295,36.0008,35.9216,36.0008,11341.5
2019-03-21 14:30:00,45.44,45.49,45.43,45.49,10782.0,35.9929,36.0325,35.9849,36.0325,10782.0
2019-03-21 14:35:00,45.49,45.51,45.47,45.51,12900.0,36.0325,36.0483,36.0166,36.0483,12900.0
2019-03-21 14:40:00,45.51,45.54,45.5,45.53,11694.0,36.0483,36.0721,36.0404,36.0642,11694.0
2019-03-21 14:45:00,45.54,45.55,45.53,45.54,12151.5,36.0721,36.08,36.0642,36.0721,12151.5
2019-03-21 14:50:00,45.55,45.55,45.52,45.54,19522.5,36.08,36.08,36.0562,36.0721,19522.5
2019-03-21 14:55:00,45.54,45.54,45.44,45.46,39244.5,36.0721,36.0721,35.9929,36.0087,39244.5
2019-03-21 15:00:00,45.47,45.48,45.44,45.48,16203.0,36.0166,36.0245,35.9929,36.0245,16203.0
2019-03-21 15:05:00,45.49,45.55,45.48,45.51,14400.0,36.0325,36.08,36.0245,36.0483,14400.0
2019-03-21 15:10:00,45.49,45.49,45.41,45.43,23632.5,36.0325,36.0325,35.9691,35.9849,23632.5
2019-03-21 15:15:00,45.43,45.47,45.42,45.47,14856.0,35.9849,36.0166,35.977,36.0166,14856.0
2019-03-21 15:20:00,45.47,45.51,45.45,45.51,14071.5,36.0166,36.0483,36.0008,36.0483,14071.5
2019-03-21 15:25:00,45.51,45.54,45.49,45.5,15045.0,36.0483,36.0721,36.0325,36.0404,15045.0
2019-03-21 15:30:00,45.51,45.52,45.47,45.49,21034.5,36.0483,36.0562,36.0166,36.0325,21034.5
2019-03-21 15:35:00,45.5,45.51,45.46,45.51,23806.5,36.0404,36.0483,36.0087,36.0483,23806.5
2019-03-21 15:40:00,45.49,45.54,45.49,45.53,23394.0,36.0325,36.0721,36.0325,36.0642,23394.0
2019-03-21 15:45:00,45.53,45.54,45.45,45.46,33670.5,36.0642,36.0721,36.0008,36.0087,33670.5
2019-03-21 15:50:00,45.46,45.49,45.43,45.46,70617.0,36.0087,36.0325,35.9849,36.0087,70617.0
2019-03-21 15:55:00,45.43,45.51,45.41,45.46,164850.0,35.9849,36.0483,35.9691,36.0087,164850.0
2019-03-22 09:30:00,45.19,45.39,45.19,45.32,41742.0,35.7948,35.9533,35.7948,35.8978,41742.0
2019-03-22 09:35:00,45.3,45.31,45.17,45.19,26767.5,35.882,35.8899,35.779,35.7948,26767.5
2019-03-22 09:40:00,45.18,45.19,45.13,45.13,13896.0,35.7869,35.7948,35.7473,35.7473,13896.0
2019-03-22 09:45:00,45.12,45.14,44.97,44.99,29686.5,35.7394,35.7552,35.6206,35.6364,29686.5
2019-03-22 09:50:00,44.99,44.99,44.87,44.87,27625.5,35.6364,35.6364,35.5414,35.5414,27625.5
2019-03-22 09:55:00,44.87,44.88,44.81,44.85,64027.5,35.5414,35.5493,35.4938,35.5255,64027.5
2019-03-22 10:00:00,44.85,44.93,44.83,44.83,30975.0,35.5255,35.5889,35.5097,35.5097,30975.0
2019-03-22 10:05:00,44.83,44.92,44.81,44.9,27447.0,35.5097,35.581,35.4938,35.5651,27447.0
2019-03-22 10:10:00,44.89,44.93,44.86,44.89,50163.0,35.5572,35.5889,35.5334,35.5572,50163.0
2019-03-22 10:15:00,44.89,44.97,44.85,44.96,41239.5,35.5572,35.6206,35.5255,35.6127,41239.5
2019-03-22 10:20:00,44.96,45.03,44.94,45.0,37549.5,35.6127,35.6681,35.5968,35.6443,37549.5
2019-03-22 10:25:00,45.0,45.01,44.95,44.97,20172.0,35.6443,35.6523,35.6047,35.6206,20172.0
2019-03-22 10:30:00,44.98,45.03,44.97,44.97,46078.5,35.6285,35.6681,35.6206,35.6206,46078.5
2019-03-22 10:35:00,44.98,45.05,44.98,45.05,18855.0,35.6285,35.6839,35.6285,35.6839,18855.0
2019-03-22 10:40:00,45.05,45.05,44.93,45.02,33208.5,35.6839,35.6839,35.5889,35.6602,33208.5
2019-03-22 10:45:00,45.02,45.02,44.96,44.96,18600.0,35.6602,35.6602,35.6127,35.6127,18600.0
2019-03-22 10:50:00,44.95,44.98,44.92,44.97,32356.5,35.6047,35.6285,35.581,35.6206,32356.5
2019-03-22 10:55:00,44.97,44.98,44.85,44.85,25665.0,35.6206,35.6285,35.5255,35.5255,25665.0
2019-03-22 11:00:00,44.85,44.85,44.79,44.81,24900.0,35.5255,35.5255,35.478,35.4938,24900.0
2019-03-22 11:05:00,44.81,44.83,44.79,44.81,53908.5,35.4938,35.5097,35.478,35.4938,53908.5
2019-03-22 11:10:00,44.81,44.85,44.75,44.85,31545.0,35.4938,35.5255,35.4463,35.5255,31545.0
2019-03-22 11:15:00,44.85,44.9,44.79,44.89,14550.0,35.5255,35.5651,35.478,35.5572,14550.0
2019-03-22 11:20:00,44.89,44.89,44.81,44.82,27240.0,35.5572,35.5572,35.4938,35.5018,27240.0
2019-03-22 11:25:00,44.82,44.87,44.81,44.82,15106.5,35.5018,35.5414,35.4938,35.5018,15106.5
2019-03-22 11:30:00,44.81,44.84,44.78,44.79,17053.5,35.4938,35.5176,35.4701,35.478,17053.5
2019-03-22 11:35:00,44.78,44.78,44.69,44.71,40995.0,35.4701,35.4701,35.3988,35.4146,40995.0
2019-03-22 11:40:00,44.69,44.72,44.63,44.66,20296.5,35.3988,35.4226,35.3513,35.375,20296.5
2019-03-22 11:45:00,44.65,44.68,44.63,44.65,20695.5,35.3671,35.3909,35.3513,35.3671,20695.5
2019-03-22 11:50:00,44.64,44.64,44.57,44.57,38610.0,35.3592,35.3592,35.3037,35.3037,38610.0
2019-03-22 11:55:00,44.58,44.67,44.58,44.61,31786.5,35.3117,35.3829,35.3117,35.3354,31786.5
2019-03-22 12:00:00,44.62,44.71,44.6,44.69,25935.0,35.3433,35.4146,35.3275,35.3988,25935.0
2019-03-22 12:05:00,44.68,44.73,44.67,44.73,15378.0,35.3909,35.4305,35.3829,35.4305,15378.0
2019-03-22 12:10:00,44.73,44.75,44.67,44.67,12684.0,35.4305,35.4463,35.3829,35.3829,12684.0
2019-03-22 12:15:00,44.67,44.73,44.67,44.69,13050.0,35.3829,35.4305,35.3829,35.3988,13050.0
2019-03-22 12:20:00,44.69,44.75,44.68,44.71,16575.0,35.3988,35.4463,35.3909,35.4146,16575.0
2019-03-22 12:25:00,44.71,44.73,44.65,44.67,21600.0,35.4146,35.4305,35.3671,35.3829,21600.0
2019-03-22 12:30:00,44.65,44.76,44.65,44.76,14710.5,35.3671,35.4542,35.3671,35.4542,14710.5
2019-03-22 12:35:00,44.75,44.75,44.7,44.71,12600.0,35.4463,35.4463,35.4067,35.4146,12600.0
2019-03-22 12:40:00,44.7,44.7,44.6,44.62,33013.5,35.4067,35.4067,35.3275,35.3433,33013.5
2019-03-22 12:45:00,44.63,44.66,44.61,44.64,14298.0,35.3513,35.375,35.3354,35.3592,14298.0
2019-03-22 12:50:00,44.64,44.77,44.63,44.77,15535.5,35.3592,35.4622,35.3513,35.4622,15535.5
2019-03-22 12:55:00,44.77,44.77,44.68,44.72,23190.0,35.4622,35.4622,35.3909,35.4226,23190.0
2019-03-22 13:00:00,44.73,44.83,44.7,44.81,15366.0,35.4305,35.5097,35.4067,35.4938,15366.0
2019-03-22 13:05:00,44.8,44.89,44.8,44.89,15439.5,35.4859,35.5572,35.4859,35.5572,15439.5
2019-03-22 13:10:00,44.89,44.89,44.79,44.81,21591.0,35.5572,35.5572,35.478,35.4938,21591.0
2019-03-22 13:15:00,44.82,44.85,44.81,44.81,8541.0,35.5018,35.5255,35.4938,35.4938,8541.0
2019-03-22 13:20:00,44.81,44.81,44.74,44.75,9354.0,35.4938,35.4938,35.4384,35.4463,9354.0
2019-03-22 13:25:00,44.76,44.77,44.74,44.77,8700.0,35.4542,35.4622,35.4384,35.4622,8700.0
2019-03-22 13:30:00,44.78,44.85,44.76,44.81,9330.0,35.4701,35.5255,35.4542,35.4938,9330.0
2019-03-22 13:35:00,44.82,44.87,44.77,44.77,14899.5,35.5018,35.5414,35.4622,35.4622,14899.5
2019-03-22 13:40:00,44.79,44.83,44.79,44.83,8337.0,35.478,35.5097,35.478,35.5097,8337.0
2019-03-22 13:45:00,44.85,44.85,44.79,44.79,13950.0,35.5255,35.5255,35.478,35.478,13950.0
2019-03-22 13:50:00,44.78,44.8,44.77,44.8,9090.0,35.4701,35.4859,35.4622,35.4859,9090.0
2019-03-22 13:55:00,44.8,44.81,44.72,44.75,19426.5,35.4859,35.4938,35.4226,35.4463,19426.5
2019-03-22 14:00:00,44.75,44.86,44.75,44.86,18454.5,35.4463,35.5334,35.4463,35.5334,18454.5
2019-03-22 14:05:00,44.87,44.92,44.87,44.91,10929.0,35.5414,35.581,35.5414,35.5731,10929.0
2019-03-22 14:10:00,44.91,44.99,44.9,44.99,18441.0,35.5731,35.6364,35.5651,35.6364,18441.0
2019-03-22 14:15:00,44.99,45.05,44.99,45.03,16801.5,35.6364,35.6839,35.6364,35.6681,16801.5
2019-03-22 14:20:00,45.03,45.05,45.01,45.05,15000.0,35.6681,35.6839,35.6523,35.6839,15000.0
2019-03-22 14:25:00,45.05,45.05,45.0,45.01,19335.0,35.6839,35.6839,35.6443,35.6523,19335.0
2019-03-22 14:30:00,45.01,45.02,44.94,44.95,30609.0,35.6523,35.6602,35.5968,35.6047,30609.0
2019-03-22 14:35:00,44.95,44.98,44.94,44.98,16906.5,35.6047,35.6285,35.5968,35.6285,16906.5
2019-03-22 14:40:00,44.97,45.04,44.97,45.01,14953.5,35.6206,35.676,35.6206,35.6523,14953.5
2019-03-22 14:45:00,45.03,45.07,45.01,45.05,11868.0,35.6681,35.6998,35.6523,35.6839,11868.0
2019-03-22 14:50:00,45.05,45.11,45.04,45.07,16107.0,35.6839,35.7315,35.676,35.6998,16107.0
2019-03-22 14:55:00,45.06,45.07,45.04,45.04,11065.5,35.6919,35.6998,35.676,35.676,11065.5
2019-03-22 15:00:00,45.04,45.11,45.01,45.01,14641.5,35.676,35.7315,35.6523,35.6523,14641.5
2019-03-22 15:05:00,45.01,45.07,45.01,45.04,16756.5,35.6523,35.6998,35.6523,35.676,16756.5
2019-03-22 15:10:00,45.04,45.05,44.96,44.97,30985.5,35.676,35.6839,35.6127,35.6206,30985.5
2019-03-22 15:15:00,44.97,45.01,44.93,44.95,19978.5,35.6206,35.6523,35.5889,35.6047,19978.5
2019-03-22 15:20:00,44.95,44.99,44.95,44.97,16938.0,35.6047,35.6364,35.6047,35.6206,16938.0
2019-03-22 15:25:00,44.97,44.98,44.89,44.89,33501.0,35.6206,35.6285,35.5572,35.5572,33501.0
2019-03-22 15:30:00,44.89,44.91,44.8,44.81,35152.5,35.5572,35.5731,35.4859,35.4938,35152.5
2019-03-22 15:35:00,44.8,44.84,44.77,44.77,37128.0,35.4859,35.5176,35.4622,35.4622,37128.0
2019-03-22 15:40:00,44.77,44.79,44.74,44.75,38139.0,35.4622,35.478,35.4384,35.4463,38139.0
2019-03-22 15:45:00,44.75,44.84,44.75,44.83,65511.0,35.4463,35.5176,35.4463,35.5097,65511.0
2019-03-22 15:50:00,44.82,44.83,44.77,44.8,73686.0,35.5018,35.5097,35.4622,35.4859,73686.0
2019-03-22 15:55:00,44.79,44.8,44.67,44.69,321217.5,35.478,35.4859,35.3829,35.3988,321217.5
2019-03-25 09:30:00,44.78,45.03,44.75,44.87,28419.0,35.4701,35.6681,35.4463,35.5414,28419.0
2019-03-25 09:35:00,44.94,45.14,44.93,45.14,7848.0,35.5968,35.7552,35.5889,35.7552,7848.0
2019-03-25 09:40:00,45.09,45.09,44.93,44.96,15006.0,35.7156,35.7156,35.5889,35.6127,15006.0
2019-03-25 09:45:00,44.93,44.93,44.85,44.87,10191.0,35.5889,35.5889,35.5255,35.5414,10191.0
2019-03-25 09:50:00,44.89,44.99,44.89,44.9,11941.5,35.5572,35.6364,35.5572,35.5651,11941.5
2019-03-25 09:55:00,44.89,44.92,44.86,44.87,6817.5,35.5572,35.581,35.5334,35.5414,6817.5
2019-03-25 10:00:00,44.88,44.9,44.81,44.84,7050.0,35.5493,35.5651,35.4938,35.5176,7050.0
2019-03-25 10:05:00,44.85,44.93,44.84,44.89,16191.0,35.5255,35.5889,35.5176,35.5572,16191.0
2019-03-25 10:10:00,44.87,44.87,44.75,44.77,70504.5,35.5414,35.5414,35.4463,35.4622,70504.5
2019-03-25 10:15:00,44.77,44.87,44.77,44.83,26007.0,35.4622,35.5414,35.4622,35.5097,26007.0
2019-03-25 10:20:00,44.81,44.87,44.81,44.87,5550.0,35.4938,35.5414,35.4938,35.5414,5550.0
2019-03-25 10:25:00,44.9,44.97,44.9,44.93,12042.0,35.5651,35.6206,35.5651,35.5889,12042.0
2019-03-25 10:30:00,44.93,45.01,44.93,44.97,7104.0,35.5889,35.6523,35.5889,35.6206,7104.0
2019-03-25 10:35:00,44.97,44.99,44.93,44.94,5563.5,35.6206,35.6364,35.5889,35.5968,5563.5
2019-03-25 10:40:00,44.93,44.95,44.89,44.91,11247.0,35.5889,35.6047,35.5572,35.5731,11247.0
2019-03-25 10:45:00,44.91,44.97,44.9,44.97,21804.0,35.5731,35.6206,35.5651,35.6206,21804.0
2019-03-25 10:50:00,44.99,45.07,44.99,45.07,16932.0,35.6364,35.6998,35.6364,35.6998,16932.0
2019-03-25 10:55:00,45.07,45.11,45.05,45.09,25551.0,35.6998,35.7315,35.6839,35.7156,25551.0
2019-03-25 11:00:00,45.09,45.09,45.04,45.05,17250.0,35.7156,35.7156,35.676,35.6839,17250.0
2019-03-25 11:05:00,45.05,45.11,45.05,45.11,10200.0,35.6839,35.7315,35.6839,35.7315,10200.0
2019-03-25 11:10:00,45.11,45.14,45.06,45.13,7504.5,35.7315,35.7552,35.6919,35.7473,7504.5
2019-03-25 11:15:00,45.12,45.19,45.11,45.17,10650.0,35.7394,35.7948,35.7315,35.779,10650.0
2019-03-25 11:20:00,45.17,45.2,45.14,45.15,11443.5,35.779,35.8028,35.7552,35.7632,11443.5
2019-03-25 11:25:00,45.16,45.21,45.15,45.21,8566.5,35.7711,35.8107,35.7632,35.8107,8566.5
2019-03-25 11:30:00,45.21,45.21,45.17,45.18,46747.5,35.8107,35.8107,35.779,35.7869,46747.5
2019-03-25 11:35:00,45.17,45.18,45.03,45.03,50719.5,35.779,35.7869,35.6681,35.6681,50719.5
2019-03-25 11:40:00,45.03,45.03,44.99,45.01,12987.0,35.6681,35.6681,35.6364,35.6523,12987.0
2019-03-25 11:45:00,45.0,45.03,44.99,45.01,8662.5,35.6443,35.6681,35.6364,35.6523,8662.5
2019-03-25 11:50:00,45.01,45.04,44.99,45.03,10716.0,35.6523,35.676,35.6364,35.6681,10716.0
2019-03-25 11:55:00,45.03,45.06,44.99,44.99,8101.5,35.6681,35.6919,35.6364,35.6364,8101.5
2019-03-25 12:00:00,45.0,45.01,44.98,45.01,33249.0,35.6443,35.6523,35.6285,35.6523,33249.0
2019-03-25 12:05:00,45.01,45.03,44.99,44.99,15904.5,35.6523,35.6681,35.6364,35.6364,15904.5
2019-03-25 12:10:00,44.99,44.99,44.89,44.91,8526.0,35.6364,35.6364,35.5572,35.5731,8526.0
2019-03-25 12:15:00,44.91,44.95,44.89,44.95,9603.0,35.5731,35.6047,35.5572,35.6047,9603.0
2019-03-25 12:20:00,44.96,45.0,44.95,44.99,7650.0,35.6127,35.6443,35.6047,35.6364,7650.0
2019-03-25 12:25:00,44.98,44.99,44.94,44.95,10483.5,35.6285,35.6364,35.5968,35.6047,10483.5
2019-03-25 12:30:00,44.95,44.95,44.89,44.9,10800.0,35.6047,35.6047,35.5572,35.5651,10800.0
2019-03-25 12:35:00,44.91,44.91,44.81,44.81,9903.0,35.5731,35.5731,35.4938,35.4938,9903.0
2019-03-25 12:40:00,44.81,44.81,44.73,44.79,12490.5,35.4938,35.4938,35.4305,35.478,12490.5
2019-03-25 12:45:00,44.79,44.83,44.79,44.83,13953.0,35.478,35.5097,35.478,35.5097,13953.0
2019-03-25 12:50:00,44.83,44.86,44.83,44.85,7410.0,35.5097,35.5334,35.5097,35.5255,7410.0
2019-03-25 12:55:00,44.85,44.93,44.84,44.93,8475.0,35.5255,35.5889,35.5176,35.5889,8475.0
2019-03-25 13:00:00,44.93,44.93,44.85,44.87,7500.0,35.5889,35.5889,35.5255,35.5414,7500.0
2019-03-25 13:05:00,44.85,44.87,44.82,44.85,11827.5,35.5255,35.5414,35.5018,35.5255,11827.5
2019-03-25 13:10:00,44.85,44.99,44.84,44.95,14082.0,35.5255,35.6364,35.5176,35.6047,14082.0
2019-03-25 13:15:00,44.95,44.95,44.91,44.93,8100.0,35.6047,35.6047,35.5731,35.5889,8100.0
2019-03-25 13:20:00,44.93,44.94,44.87,44.88,8631.0,35.5889,35.5968,35.5414,35.5493,8631.0
2019-03-25 13:25:00,44.89,44.91,44.83,44.89,23602.5,35.5572,35.5731,35.5097,35.5572,23602.5
2019-03-25 13:30:00,44.88,44.91,44.87,44.91,10947.0,35.5493,35.5731,35.5414,35.5731,10947.0
2019-03-25 13:35:00,44.91,44.94,44.9,44.92,5100.0,35.5731,35.5968,35.5651,35.581,5100.0
2019-03-25 13:40:00,44.91,44.92,44.85,44.85,9150.0,35.5731,35.581,35.5255,35.5255,9150.0
2019-03-25 13:45:00,44.85,44.86,44.79,44.81,8827.5,35.5255,35.5334,35.478,35.4938,8827.5
2019-03-25 13:50:00,44.81,44.83,44.79,44.79,9600.0,35.4938,35.5097,35.478,35.478,9600.0
2019-03-25 13:55:00,44.78,44.81,44.78,44.81,8067.0,35.4701,35.4938,35.4701,35.4938,8067.0
2019-03-25 14:00:00,44.8,44.85,44.79,44.83,9981.0,35.4859,35.5255,35.478,35.5097,9981.0
2019-03-25 14:05:00,44.83,44.83,44.76,44.77,13914.0,35.5097,35.5097,35.4542,35.4622,13914.0
2019-03-25 14:10:00,44.77,44.84,44.77,44.82,13296.0,35.4622,35.5176,35.4622,35.5018,13296.0
2019-03-25 14:15:00,44.83,44.83,44.77,44.77,13803.0,35.5097,35.5097,35.4622,35.4622,13803.0
2019-03-25 14:20:00,44.78,44.79,44.75,44.77,10707.0,35.4701,35.478,35.4463,35.4622,10707.0
2019-03-25 14:25:00,44.77,44.8,44.75,44.8,13138.5,35.4622,35.4859,35.4463,35.4859,13138.5
2019-03-25 14:30:00,44.81,44.93,44.81,44.93,12480.0,35.4938,35.5889,35.4938,35.5889,12480.0
2019-03-25 14:35:00,44.94,44.94,44.91,44.93,14227.5,35.5968,35.5968,35.5731,35.5889,14227.5
2019-03-25 14:40:00,44.93,44.95,44.92,44.95,15397.5,35.5889,35.6047,35.581,35.6047,15397.5
2019-03-25 14:45:00,44.94,44.96,44.93,44.96,9918.0,35.5968,35.6127,35.5889,35.6127,9918.0
2019-03-25 14:50:00,44.95,44.95,44.91,44.92,11439.0,35.6047,35.6047,35.5731,35.581,11439.0
2019-03-25 14:55:00,44.92,44.99,44.91,44.97,13524.0,35.581,35.6364,35.5731,35.6206,13524.0
2019-03-25 15:00:00,44.99,45.0,44.95,44.95,11779.5,35.6364,35.6443,35.6047,35.6047,11779.5
2019-03-25 15:05:00,44.95,44.99,44.95,44.98,14412.0,35.6047,35.6364,35.6047,35.6285,14412.0
2019-03-25 15:10:00,44.98,45.05,44.97,45.03,12607.5,35.6285,35.6839,35.6206,35.6681,12607.5
2019-03-25 15:15:00,45.03,45.04,44.97,44.99,12643.5,35.6681,35.676,35.6206,35.6364,12643.5
2019-03-25 15:20:00,44.98,45.04,44.97,45.02,16524.0,35.6285,35.676,35.6206,35.6602,16524.0
2019-03-25 15:25:00,45.02,45.05,44.99,44.99,15205.5,35.6602,35.6839,35.6364,35.6364,15205.5
2019-03-25 15:30:00,44.99,45.0,44.97,44.99,24583.5,35.6364,35.6443,35.6206,35.6364,24583.5
2019-03-25 15:35:00,44.99,44.99,44.95,44.96,18627.0,35.6364,35.6364,35.6047,35.6127,18627.0
2019-03-25 15:40:00,44.95,44.97,44.93,44.96,29431.5,35.6047,35.6206,35.5889,35.6127,29431.5
2019-03-25 15:45:00,44.97,45.0,44.91,44.92,30801.0,35.6206,35.6443,35.5731,35.581,30801.0
2019-03-25 15:50:00,44.92,44.97,44.91,44.95,35469.0,35.581,35.6206,35.5731,35.6047,35469.0
2019-03-25 15:55:00,44.94,44.96,44.88,44.94,123444.0,35.5968,35.6127,35.5493,35.5968,123444.0
2019-03-26 09:30:00,45.2,45.34,45.07,45.32,32331.0,35.8028,35.9137,35.6998,35.8978,32331.0
2019-03-26 09:35:00,45.3,45.33,45.29,45.29,2205.0,35.882,35.9057,35.874,35.874,2205.0
2019-03-26 09:40:00,45.31,45.43,45.29,45.43,16194.0,35.8899,35.9849,35.874,35.9849,16194.0
2019-03-26 09:45:00,45.4,45.41,45.17,45.17,9621.0,35.9612,35.9691,35.779,35.779,9621.0
2019-03-26 09:50:00,45.17,45.22,45.11,45.18,5974.5,35.779,35.8186,35.7315,35.7869,5974.5
2019-03-26 09:55:00,45.18,45.19,45.11,45.15,7662.0,35.7869,35.7948,35.7315,35.7632,7662.0
2019-03-26 10:00:00,45.13,45.17,45.06,45.06,6450.0,35.7473,35.779,35.6919,35.6919,6450.0
2019-03-26 10:05:00,45.06,45.06,44.99,44.99,8278.5,35.6919,35.6919,35.6364,35.6364,8278.5
2019-03-26 10:10:00,45.01,45.05,44.99,45.03,12727.5,35.6523,35.6839,35.6364,35.6681,12727.5
2019-03-26 10:15:00,45.03,45.09,45.02,45.07,9895.5,35.6681,35.7156,35.6602,35.6998,9895.5
2019-03-26 10:20:00,45.07,45.11,45.04,45.06,8592.0,35.6998,35.7315,35.676,35.6919,8592.0
2019-03-26 10:25:00,45.07,45.13,45.07,45.11,6150.0,35.6998,35.7473,35.6998,35.7315,6150.0
2019-03-26 10:30:00,45.11,45.11,45.03,45.05,6601.5,35.7315,35.7315,35.6681,35.6839,6601.5
2019-03-26 10:35:00,45.03,45.09,45.02,45.08,9076.5,35.6681,35.7156,35.6602,35.7077,9076.5
2019-03-26 10:40:00,45.08,45.09,45.05,45.07,6174.0,35.7077,35.7156,35.6839,35.6998,6174.0
2019-03-26 10:45:00,45.07,45.19,45.07,45.19,7870.5,35.6998,35.7948,35.6998,35.7948,7870.5
2019-03-26 10:50:00,45.19,45.22,45.17,45.21,5700.0,35.7948,35.8186,35.779,35.8107,5700.0
2019-03-26 10:55:00,45.2,45.23,45.16,45.18,13497.0,35.8028,35.8265,35.7711,35.7869,13497.0
2019-03-26 11:00:00,45.17,45.17,45.13,45.14,14091.0,35.779,35.779,35.7473,35.7552,14091.0
2019-03-26 11:05:00,45.14,45.17,45.1,45.11,10528.5,35.7552,35.779,35.7236,35.7315,10528.5
2019-03-26 11:10:00,45.11,45.12,45.06,45.07,4623.0,35.7315,35.7394,35.6919,35.6998,4623.0
2019-03-26 11:15:00,45.07,45.12,45.04,45.04,10350.0,35.6998,35.7394,35.676,35.676,10350.0
2019-03-26 11:20:00,45.05,45.06,44.99,45.01,7438.5,35.6839,35.6919,35.6364,35.6523,7438.5
2019-03-26 11:25:00,45.01,45.03,45.0,45.01,8380.5,35.6523,35.6681,35.6443,35.6523,8380.5
2019-03-26 11:30:00,45.01,45.01,44.97,44.97,7575.0,35.6523,35.6523,35.6206,35.6206,7575.0
2019-03-26 11:35:00,44.97,45.05,44.95,45.04,12849.0,35.6206,35.6839,35.6047,35.676,12849.0
2019-03-26 11:40:00,45.04,45.07,45.03,45.03,6480.0,35.676,35.6998,35.6681,35.6681,6480.0
2019-03-26 11:45:00,45.03,45.03,44.95,44.98,11307.0,35.6681,35.6681,35.6047,35.6285,11307.0
2019-03-26 11:50:00,44.99,44.99,44.89,44.94,13009.5,35.6364,35.6364,35.5572,35.5968,13009.5
2019-03-26 11:55:00,44.93,45.01,44.93,44.99,4650.0,35.5889,35.6523,35.5889,35.6364,4650.0
2019-03-26 12:00:00,45.01,45.03,44.95,44.96,21486.0,35.6523,35.6681,35.6047,35.6127,21486.0
2019-03-26 12:05:00,44.95,44.97,44.9,44.94,38139.0,35.6047,35.6206,35.5651,35.5968,38139.0
2019-03-26 12:10:00,44.93,44.98,44.93,44.97,10531.5,35.5889,35.6285,35.5889,35.6206,10531.5
2019-03-26 12:15:00,44.96,45.0,44.95,45.0,23898.0,35.6127,35.6443,35.6047,35.6443,23898.0
2019-03-26 12:20:00,45.0,45.01,44.93,44.94,11700.0,35.6443,35.6523,35.5889,35.5968,11700.0
2019-03-26 12:25:00,44.93,44.99,44.93,44.97,15717.0,35.5889,35.6364,35.5889,35.6206,15717.0
2019-03-26 12:30:00,44.97,44.99,44.96,44.96,10650.0,35.6206,35.6364,35.6127,35.6127,10650.0
2019-03-26 12:35:00,44.96,44.97,44.95,44.95,6600.0,35.6127,35.6206,35.6047,35.6047,6600.0
2019-03-26 12:40:00,44.95,44.95,44.9,44.92,15582.0,35.6047,35.6047,35.5651,35.581,15582.0
2019-03-26 12:45:00,44.91,44.91,44.87,44.87,9075.0,35.5731,35.5731,35.5414,35.5414,9075.0
2019-03-26 12:50:00,44.88,44.93,44.88,44.93,12750.0,35.5493,35.5889,35.5493,35.5889,12750.0
2019-03-26 12:55:00,44.95,44.98,44.93,44.96,17853.0,35.6047,35.6285,35.5889,35.6127,17853.0
2019-03-26 13:00:00,44.97,45.01,44.97,44.99,13078.5,35.6206,35.6523,35.6206,35.6364,13078.5
2019-03-26 13:05:00,44.99,45.01,44.97,44.99,6450.0,35.6364,35.6523,35.6206,35.6364,6450.0
2019-03-26 13:10:00,45.0,45.03,45.0,45.02,4905.0,35.6443,35.6681,35.6443,35.6602,4905.0
2019-03-26 13:15:00,45.02,45.02,45.0,45.02,5601.0,35.6602,35.6602,35.6443,35.6602,5601.0
2019-03-26 13:20:00,45.02,45.03,45.01,45.01,6898.5,35.6602,35.6681,35.6523,35.6523,6898.5
2019-03-26 13:25:00,45.01,45.01,44.96,44.96,10075.5,35.6523,35.6523,35.6127,35.6127,10075.5
2019-03-26 13:30:00,44.97,44.97,44.91,44.91,4963.5,35.6206,35.6206,35.5731,35.5731,4963.5
2019-03-26 13:35:00,44.91,44.91,44.86,44.89,8170.5,35.5731,35.5731,35.5334,35.5572,8170.5
2019-03-26 13:40:00,44.89,44.91,44.89,44.91,11400.0,35.5572,35.5731,35.5572,35.5731,11400.0
2019-03-26 13:45:00,44.91,44.95,44.91,44.93,6097.5,35.5731,35.6047,35.5731,35.5889,6097.5
2019-03-26 13:50:00,44.93,44.93,44.89,44.89,6795.0,35.5889,35.5889,35.5572,35.5572,6795.0
2019-03-26 13:55:00,44.89,44.9,44.85,44.85,10486.5,35.5572,35.5651,35.5255,35.5255,10486.5
2019-03-26 14:00:00,44.86,44.87,44.85,44.86,7933.5,35.5334,35.5414,35.5255,35.5334,7933.5
2019-03-26 14:05:00,44.86,44.88,44.83,44.83,16342.5,35.5334,35.5493,35.5097,35.5097,16342.5
2019-03-26 14:10:00,44.83,44.84,44.79,44.84,22021.5,35.5097,35.5176,35.478,35.5176,22021.5
2019-03-26 14:15:00,44.85,44.87,44.83,44.86,38613.0,35.5255,35.5414,35.5097,35.5334,38613.0
2019-03-26 14:20:00,44.85,44.87,44.83,44.84,15274.5,35.5255,35.5414,35.5097,35.5176,15274.5
2019-03-26 14:25:00,44.85,44.85,44.81,44.81,18085.5,35.5255,35.5255,35.4938,35.4938,18085.5
2019-03-26 14:30:00,44.81,44.81,44.77,44.81,13264.5,35.4938,35.4938,35.4622,35.4938,13264.5
2019-03-26 14:35:00,44.82,44.87,44.82,44.87,6450.0,35.5018,35.5414,35.5018,35.5414,6450.0
2019-03-26 14:40:00,44.87,44.9,44.87,44.9,10180.5,35.5414,35.5651,35.5414,35.5651,10180.5
2019-03-26 14:45:00,44.9,44.91,44.89,44.91,10344.0,35.5651,35.5731,35.5572,35.5731,10344.0
2019-03-26 14:50:00,44.91,44.91,44.88,44.88,12813.0,35.5731,35.5731,35.5493,35.5493,12813.0
2019-03-26 14:55:00,44.88,44.98,44.87,44.97,29382.0,35.5493,35.6285,35.5414,35.6206,29382.0
2019-03-26 15:00:00,44.97,45.01,44.94,44.95,15636.0,35.6206,35.6523,35.5968,35.6047,15636.0
2019-03-26 15:05:00,44.95,44.97,44.93,44.95,14100.0,35.6047,35.6206,35.5889,35.6047,14100.0
2019-03-26 15:10:00,44.95,44.99,44.93,44.95,16608.0,35.6047,35.6364,35.5889,35.6047,16608.0
2019-03-26 15:15:00,44.95,44.96,44.91,44.91,12028.5,35.6047,35.6127,35.5731,35.5731,12028.5
2019-03-26 15:20:00,44.92,44.93,44.89,44.92,11400.0,35.581,35.5889,35.5572,35.581,11400.0
2019-03-26 15:25:00,44.91,44.94,44.89,44.9,12990.0,35.5731,35.5968,35.5572,35.5651,12990.0
2019-03-26 15:30:00,44.89,44.95,44.88,44.93,20460.0,35.5572,35.6047,35.5493,35.5889,20460.0
2019-03-26 15:35:00,44.94,44.99,44.9,44.93,61072.5,35.5968,35.6364,35.5651,35.5889,61072.5
2019-03-26 15:40:00,44.93,44.95,44.89,44.9,49597.5,35.5889,35.6047,35.5572,35.5651,49597.5
2019-03-26 15:45:00,44.89,44.91,44.87,44.87,69243.0,35.5572,35.5731,35.5414,35.5414,69243.0
2019-03-26 15:50:00,44.87,44.91,44.85,44.91,190624.5,35.5414,35.5731,35.5255,35.5731,190624.5
2019-03-26 15:55:00,44.91,44.98,44.91,44.95,83398.5,35.5731,35.6285,35.5731,35.6047,83398.5
2019-03-27 09:30:00,45.0,45.15,44.99,45.11,30447.0,35.6443,35.7632,35.6364,35.7315,30447.0
2019-03-27 09:35:00,45.12,45.17,45.09,45.11,9624.0,35.7394,35.779,35.7156,35.7315,9624.0
2019-03-27 09:40:00,45.13,45.2,45.11,45.16,18894.0,35.7473,35.8028,35.7315,35.7711,18894.0
2019-03-27 09:45:00,45.16,45.19,45.13,45.13,9334.5,35.7711,35.7948,35.7473,35.7473,9334.5
2019-03-27 09:50:00,45.14,45.19,45.13,45.17,3600.0,35.7552,35.7948,35.7473,35.779,3600.0
2019-03-27 09:55:00,45.16,45.16,45.08,45.08,7350.0,35.7711,35.7711,35.7077,35.7077,7350.0
2019-03-27 10:00:00,45.08,45.14,45.08,45.11,6274.5,35.7077,35.7552,35.7077,35.7315,6274.5
2019-03-27 10:05:00,45.11,45.19,45.1,45.15,11253.0,35.7315,35.7948,35.7236,35.7632,11253.0
2019-03-27 10:10:00,45.18,45.23,45.18,45.23,14274.0,35.7869,35.8265,35.7869,35.8265,14274.0
2019-03-27 10:15:00,45.22,45.3,45.2,45.3,7942.5,35.8186,35.882,35.8028,35.882,7942.5
2019-03-27 10:20:00,45.3,45.37,45.28,45.37,16650.0,35.882,35.9374,35.8661,35.9374,16650.0
2019-03-27 10:25:00,45.37,45.37,45.29,45.33,6370.5,35.9374,35.9374,35.874,35.9057,6370.5
2019-03-27 10:30:00,45.32,45.33,45.27,45.27,7191.0,35.8978,35.9057,35.8582,35.8582,7191.0
2019-03-27 10:35:00,45.27,45.29,45.23,45.23,8530.5,35.8582,35.874,35.8265,35.8265,8530.5
2019-03-27 10:40:00,45.21,45.22,45.13,45.14,19260.0,35.8107,35.8186,35.7473,35.7552,19260.0
2019-03-27 10:45:00,45.14,45.14,45.1,45.12,13353.0,35.7552,35.7552,35.7236,35.7394,13353.0
2019-03-27 10:50:00,45.11,45.11,45.06,45.08,10125.0,35.7315,35.7315,35.6919,35.7077,10125.0
2019-03-27 10:55:00,45.07,45.09,45.05,45.09,10500.0,35.6998,35.7156,35.6839,35.7156,10500.0
2019-03-27 11:00:00,45.09,45.13,45.04,45.04,10699.5,35.7156,35.7473,35.676,35.676,10699.5
2019-03-27 11:05:00,45.03,45.13,45.03,45.11,9124.5,35.6681,35.7473,35.6681,35.7315,9124.5
2019-03-27 11:10:00,45.11,45.12,45.07,45.07,14065.5,35.7315,35.7394,35.6998,35.6998,14065.5
2019-03-27 11:15:00,45.06,45.07,45.03,45.05,7266.0,35.6919,35.6998,35.6681,35.6839,7266.0
2019-03-27 11:20:00,45.05,45.07,45.04,45.06,7006.5,35.6839,35.6998,35.676,35.6919,7006.5
2019-03-27 11:25:00,45.09,45.1,45.02,45.03,9450.0,35.7156,35.7236,35.6602,35.6681,9450.0
2019-03-27 11:30:00,45.01,45.08,44.99,45.0,17299.5,35.6523,35.7077,35.6364,35.6443,17299.5
2019-03-27 11:35:00,45.0,45.03,44.97,45.01,9600.0,35.6443,35.6681,35.6206,35.6523,9600.0
2019-03-27 11:40:00,45.03,45.03,44.93,44.93,16213.5,35.6681,35.6681,35.5889,35.5889,16213.5
2019-03-27 11:45:00,44.94,44.96,44.93,44.95,7107.0,35.5968,35.6127,35.5889,35.6047,7107.0
2019-03-27 11:50:00,44.95,44.99,44.91,44.96,14596.5,35.6047,35.6364,35.5731,35.6127,14596.5
2019-03-27 11:55:00,44.95,45.0,44.94,44.99,5440.5,35.6047,35.6443,35.5968,35.6364,5440.5
2019-03-27 12:00:00,44.99,45.07,44.97,45.07,8620.5,35.6364,35.6998,35.6206,35.6998,8620.5
2019-03-27 12:05:00,45.07,45.09,45.06,45.06,3900.0,35.6998,35.7156,35.6919,35.6919,3900.0
2019-03-27 12:10:00,45.05,45.07,45.03,45.05,6618.0,35.6839,35.6998,35.6681,35.6839,6618.0
2019-03-27 12:15:00,45.03,45.05,45.02,45.05,3972.0,35.6681,35.6839,35.6602,35.6839,3972.0
2019-03-27 12:20:00,45.05,45.11,45.05,45.11,9300.0,35.6839,35.7315,35.6839,35.7315,9300.0
2019-03-27 12:25:00,45.11,45.13,45.09,45.13,5170.5,35.7315,35.7473,35.7156,35.7473,5170.5
2019-03-27 12:30:00,45.13,45.16,45.12,45.14,4500.0,35.7473,35.7711,35.7394,35.7552,4500.0
2019-03-27 12:35:00,45.13,45.15,45.11,45.13,10912.5,35.7473,35.7632,35.7315,35.7473,10912.5
2019-03-27 12:40:00,45.12,45.15,45.11,45.15,3918.0,35.7394,35.7632,35.7315,35.7632,3918.0
2019-03-27 12:45:00,45.15,45.17,45.13,45.14,5946.0,35.7632,35.779,35.7473,35.7552,5946.0
2019-03-27 12:50:00,45.13,45.17,45.11,45.15,5599.5,35.7473,35.779,35.7315,35.7632,5599.5
2019-03-27 12:55:00,45.15,45.15,45.13,45.13,2868.0,35.7632,35.7632,35.7473,35.7473,2868.0
2019-03-27 13:00:00,45.13,45.13,45.11,45.11,4800.0,35.7473,35.7473,35.7315,35.7315,4800.0
2019-03-27 13:05:00,45.11,45.14,45.1,45.1,5850.0,35.7315,35.7552,35.7236,35.7236,5850.0
2019-03-27 13:10:00,45.09,45.27,45.09,45.25,8551.5,35.7156,35.8582,35.7156,35.8424,8551.5
2019-03-27 13:15:00,45.25,45.29,45.21,45.24,13980.0,35.8424,35.874,35.8107,35.8344,13980.0
2019-03-27 13:20:00,45.23,45.28,45.22,45.25,7125.0,35.8265,35.8661,35.8186,35.8424,7125.0
2019-03-27 13:25:00,45.25,45.29,45.25,45.25,7011.0,35.8424,35.874,35.8424,35.8424,7011.0
2019-03-27 13:30:00,45.26,45.28,45.23,45.24,6255.0,35.8503,35.8661,35.8265,35.8344,6255.0
2019-03-27 13:35:00,45.21,45.23,45.21,45.23,6750.0,35.8107,35.8265,35.8107,35.8265,6750.0
2019-03-27 13:40:00,45.22,45.27,45.22,45.27,7327.5,35.8186,35.8582,35.8186,35.8582,7327.5
2019-03-27 13:45:00,45.27,45.29,45.25,45.26,7909.5,35.8582,35.874,35.8424,35.8503,7909.5
2019-03-27 13:50:00,45.25,45.29,45.25,45.28,23379.0,35.8424,35.874,35.8424,35.8661,23379.0
2019-03-27 13:55:00,45.28,45.28,45.23,45.24,12469.5,35.8661,35.8661,35.8265,35.8344,12469.5
2019-03-27 14:00:00,45.25,45.27,45.23,45.27,9972.0,35.8424,35.8582,35.8265,35.8582,9972.0
2019-03-27 14:05:00,45.27,45.27,45.21,45.23,17818.5,35.8582,35.8582,35.8107,35.8265,17818.5
2019-03-27 14:10:00,45.23,45.27,45.22,45.27,19134.0,35.8265,35.8582,35.8186,35.8582,19134.0
2019-03-27 14:15:00,45.26,45.26,45.19,45.21,11074.5,35.8503,35.8503,35.7948,35.8107,11074.5
2019-03-27 14:20:00,45.21,45.21,45.13,45.16,17578.5,35.8107,35.8107,35.7473,35.7711,17578.5
2019-03-27 14:25:00,45.15,45.17,45.14,45.17,11259.0,35.7632,35.779,35.7552,35.779,11259.0
2019-03-27 14:30:00,45.15,45.21,45.15,45.16,13368.0,35.7632,35.8107,35.7632,35.7711,13368.0
2019-03-27 14:35:00,45.16,45.17,45.08,45.08,17451.0,35.7711,35.779,35.7077,35.7077,17451.0
2019-03-27 14:40:00,45.09,45.11,45.07,45.09,15396.0,35.7156,35.7315,35.6998,35.7156,15396.0
2019-03-27 14:45:00,45.09,45.13,45.09,45.12,10378.5,35.7156,35.7473,35.7156,35.7394,10378.5
2019-03-27 14:50:00,45.12,45.17,45.12,45.14,8146.5,35.7394,35.779,35.7394,35.7552,8146.5
2019-03-27 14:55:00,45.15,45.16,45.11,45.11,9981.0,35.7632,35.7711,35.7315,35.7315,9981.0
2019-03-27 15:00:00,45.13,45.13,45.07,45.11,7230.0,35.7473,35.7473,35.6998,35.7315,7230.0
2019-03-27 15:05:00,45.11,45.14,45.09,45.1,13818.0,35.7315,35.7552,35.7156,35.7236,13818.0
2019-03-27 15:10:00,45.11,45.15,45.11,45.15,8836.5,35.7315,35.7632,35.7315,35.7632,8836.5
2019-03-27 15:15:00,45.15,45.15,45.13,45.15,11103.0,35.7632,35.7632,35.7473,35.7632,11103.0
2019-03-27 15:20:00,45.16,45.2,45.15,45.19,17829.0,35.7711,35.8028,35.7632,35.7948,17829.0
2019-03-27 15:25:00,45.18,45.21,45.17,45.21,11386.5,35.7869,35.8107,35.779,35.8107,11386.5
2019-03-27 15:30:00,45.21,45.25,45.21,45.21,24777.0,35.8107,35.8424,35.8107,35.8107,24777.0
2019-03-27 15:35:00,45.22,45.24,45.21,45.22,16864.5,35.8186,35.8344,35.8107,35.8186,16864.5
2019-03-27 15:40:00,45.23,45.23,45.21,45.21,11100.0,35.8265,35.8265,35.8107,35.8107,11100.0
2019-03-27 15:45:00,45.21,45.23,45.19,45.23,24666.0,35.8107,35.8265,35.7948,35.8265,24666.0
2019-03-27 15:50:00,45.23,45.25,45.21,45.22,49102.5,35.8265,35.8424,35.8107,35.8186,49102.5
2019-03-27 15:55:00,45.21,45.23,45.17,45.21,103422.0,35.8107,35.8265,35.779,35.8107,103422.0
2019-03-28 09:30:00,45.29,45.56,45.19,45.19,53419.5,35.874,36.0879,35.7948,35.7948,53419.5
2019-03-28 09:35:00,45.25,45.39,45.23,45.39,8922.0,35.8424,35.9533,35.8265,35.9533,8922.0
2019-03-28 09:40:00,45.39,45.57,45.39,45.57,6810.0,35.9533,36.0958,35.9533,36.0958,6810.0
2019-03-28 09:45:00,45.55,45.59,45.48,45.49,5850.0,36.08,36.1117,36.0245,36.0325,5850.0
2019-03-28 09:50:00,45.49,45.51,45.39,45.4,20583.0,36.0325,36.0483,35.9533,35.9612,20583.0
2019-03-28 09:55:00,45.42,45.57,45.42,45.55,28668.0,35.977,36.0958,35.977,36.08,28668.0
2019-03-28 10:00:00,45.57,45.67,45.57,45.64,41316.0,36.0958,36.175,36.0958,36.1513,41316.0
2019-03-28 10:05:00,45.63,45.64,45.6,45.64,10374.0,36.1434,36.1513,36.1196,36.1513,10374.0
2019-03-28 10:10:00,45.64,45.66,45.6,45.62,15370.5,36.1513,36.1671,36.1196,36.1354,15370.5
2019-03-28 10:15:00,45.62,45.64,45.58,45.63,7710.0,36.1354,36.1513,36.1038,36.1434,7710.0
2019-03-28 10:20:00,45.64,45.65,45.63,45.64,6150.0,36.1513,36.1592,36.1434,36.1513,6150.0
2019-03-28 10:25:00,45.64,45.65,45.62,45.64,10930.5,36.1513,36.1592,36.1354,36.1513,10930.5
2019-03-28 10:30:00,45.65,45.91,45.65,45.85,101938.5,36.1592,36.3651,36.1592,36.3176,101938.5
2019-03-28 10:35:00,45.87,45.89,45.75,45.75,22516.5,36.3335,36.3493,36.2384,36.2384,22516.5
2019-03-28 10:40:00,45.75,45.84,45.75,45.75,17646.0,36.2384,36.3097,36.2384,36.2384,17646.0
2019-03-28 10:45:00,45.75,45.75,45.67,45.69,6565.5,36.2384,36.2384,36.175,36.1909,6565.5
2019-03-28 10:50:00,45.69,45.69,45.61,45.63,15112.5,36.1909,36.1909,36.1275,36.1434,15112.5
2019-03-28 10:55:00,45.64,45.67,45.59,45.6,23869.5,36.1513,36.175,36.1117,36.1196,23869.5
2019-03-28 11:00:00,45.59,45.59,45.54,45.57,10441.5,36.1117,36.1117,36.0721,36.0958,10441.5
2019-03-28 11:05:00,45.55,45.55,45.48,45.48,9328.5,36.08,36.08,36.0245,36.0245,9328.5
2019-03-28 11:10:00,45.49,45.5,45.45,45.45,5830.5,36.0325,36.0404,36.0008,36.0008,5830.5
2019-03-28 11:15:00,45.44,45.44,45.39,45.39,5250.0,35.9929,35.9929,35.9533,35.9533,5250.0
2019-03-28 11:20:00,45.37,45.4,45.35,45.37,12396.0,35.9374,35.9612,35.9216,35.9374,12396.0
2019-03-28 11:25:00,45.35,45.36,45.29,45.29,6000.0,35.9216,35.9295,35.874,35.874,6000.0
2019-03-28 11:30:00,45.28,45.32,45.27,45.31,12669.0,35.8661,35.8978,35.8582,35.8899,12669.0
2019-03-28 11:35:00,45.31,45.32,45.29,45.32,7800.0,35.8899,35.8978,35.874,35.8978,7800.0
2019-03-28 11:40:00,45.31,45.31,45.26,45.3,10138.5,35.8899,35.8899,35.8503,35.882,10138.5
2019-03-28 11:45:00,45.29,45.34,45.24,45.32,11659.5,35.874,35.9137,35.8344,35.8978,11659.5
2019-03-28 11:50:00,45.34,45.35,45.22,45.24,29392.5,35.9137,35.9216,35.8186,35.8344,29392.5
2019-03-28 11:55:00,45.24,45.29,45.24,45.27,7228.5,35.8344,35.874,35.8344,35.8582,7228.5
2019-03-28 12:00:00,45.26,45.26,45.23,45.23,8584.5,35.8503,35.8503,35.8265,35.8265,8584.5
2019-03-28 12:05:00,45.23,45.24,45.19,45.21,4816.5,35.8265,35.8344,35.7948,35.8107,4816.5
2019-03-28 12:10:00,45.2,45.2,45.14,45.15,6084.0,35.8028,35.8028,35.7552,35.7632,6084.0
2019-03-28 12:15:00,45.16,45.17,45.14,45.15,7650.0,35.7711,35.779,35.7552,35.7632,7650.0
2019-03-28 12:20:00,45.16,45.24,45.16,45.24,10903.5,35.7711,35.8344,35.7711,35.8344,10903.5
2019-03-28 12:25:00,45.24,45.25,45.2,45.25,5982.0,35.8344,35.8424,35.8028,35.8424,5982.0
2019-03-28 12:30:00,45.26,45.27,45.25,45.26,6279.0,35.8503,35.8582,35.8424,35.8503,6279.0
2019-03-28 12:35:00,45.27,45.3,45.25,45.29,7500.0,35.8582,35.882,35.8424,35.874,7500.0
2019-03-28 12:40:00,45.29,45.29,45.25,45.27,5688.0,35.874,35.874,35.8424,35.8582,5688.0
2019-03-28 12:45:00,45.28,45.3,45.25,45.29,7753.5,35.8661,35.882,35.8424,35.874,7753.5
2019-03-28 12:50:00,45.29,45.35,45.29,45.35,7050.0,35.874,35.9216,35.874,35.9216,7050.0
2019-03-28 12:55:00,45.35,45.36,45.34,45.36,5649.0,35.9216,35.9295,35.9137,35.9295,5649.0
2019-03-28 13:00:00,45.36,45.4,45.33,45.4,18222.0,35.9295,35.9612,35.9057,35.9612,18222.0
2019-03-28 13:05:00,45.39,45.39,45.36,45.37,6022.5,35.9533,35.9533,35.9295,35.9374,6022.5
2019-03-28 13:10:00,45.37,45.39,45.36,45.38,7131.0,35.9374,35.9533,35.9295,35.9453,7131.0
2019-03-28 13:15:00,45.37,45.41,45.37,45.41,7758.0,35.9374,35.9691,35.9374,35.9691,7758.0
2019-03-28 13:20:00,45.41,45.45,45.41,45.43,20919.0,35.9691,36.0008,35.9691,35.9849,20919.0
2019-03-28 13:25:00,45.43,45.49,45.43,45.49,16191.0,35.9849,36.0325,35.9849,36.0325,16191.0
2019-03-28 13:30:00,45.49,45.5,45.47,45.49,20671.5,36.0325,36.0404,36.0166,36.0325,20671.5
2019-03-28 13:35:00,45.48,45.48,45.45,45.47,7243.5,36.0245,36.0245,36.0008,36.0166,7243.5
2019-03-28 13:40:00,45.46,45.46,45.42,45.43,6759.0,36.0087,36.0087,35.977,35.9849,6759.0
2019-03-28 13:45:00,45.43,45.45,45.43,45.45,6196.5,35.9849,36.0008,35.9849,36.0008,6196.5
2019-03-28 13:50:00,45.45,45.48,45.44,45.48,11311.5,36.0008,36.0245,35.9929,36.0245,11311.5
2019-03-28 13:55:00,45.49,45.51,45.49,45.5,6879.0,36.0325,36.0483,36.0325,36.0404,6879.0
2019-03-28 14:00:00,45.51,45.52,45.48,45.51,7485.0,36.0483,36.0562,36.0245,36.0483,7485.0
2019-03-28 14:05:00,45.51,45.53,45.51,45.52,9601.5,36.0483,36.0642,36.0483,36.0562,9601.5
2019-03-28 14:10:00,45.51,45.51,45.49,45.51,4959.0,36.0483,36.0483,36.0325,36.0483,4959.0
2019-03-28 14:15:00,45.5,45.5,45.48,45.48,6516.0,36.0404,36.0404,36.0245,36.0245,6516.0
2019-03-28 14:20:00,45.48,45.49,45.46,45.47,9513.0,36.0245,36.0325,36.0087,36.0166,9513.0
2019-03-28 14:25:00,45.47,45.48,45.46,45.47,6423.0,36.0166,36.0245,36.0087,36.0166,6423.0
2019-03-28 14:30:00,45.47,45.48,45.43,45.43,5286.0,36.0166,36.0245,35.9849,35.9849,5286.0
2019-03-28 14:35:00,45.43,45.45,45.43,45.45,5205.0,35.9849,36.0008,35.9849,36.0008,5205.0
2019-03-28 14:40:00,45.44,45.45,45.44,45.45,5100.0,35.9929,36.0008,35.9929,36.0008,5100.0
2019-03-28 14:45:00,45.45,45.45,45.42,45.42,4918.5,36.0008,36.0008,35.977,35.977,4918.5
2019-03-28 14:50:00,45.41,45.43,45.4,45.43,7314.0,35.9691,35.9849,35.9612,35.9849,7314.0
2019-03-28 14:55:00,45.42,45.43,45.41,45.43,10837.5,35.977,35.9849,35.9691,35.9849,10837.5
2019-03-28 15:00:00,45.42,45.5,45.42,45.49,15192.0,35.977,36.0404,35.977,36.0325,15192.0
2019-03-28 15:05:00,45.49,45.49,45.47,45.47,6865.5,36.0325,36.0325,36.0166,36.0166,6865.5
2019-03-28 15:10:00,45.47,45.51,45.47,45.51,9762.0,36.0166,36.0483,36.0166,36.0483,9762.0
2019-03-28 15:15:00,45.51,45.57,45.51,45.54,29920.5,36.0483,36.0958,36.0483,36.0721,29920.5
2019-03-28 15:20:00,45.54,45.55,45.51,45.55,19564.5,36.0721,36.08,36.0483,36.08,19564.5
2019-03-28 15:25:00,45.55,45.59,45.53,45.54,14032.5,36.08,36.1117,36.0642,36.0721,14032.5
2019-03-28 15:30:00,45.55,45.56,45.53,45.54,20838.0,36.08,36.0879,36.0642,36.0721,20838.0
2019-03-28 15:35:00,45.55,45.57,45.55,45.55,20445.0,36.08,36.0958,36.08,36.08,20445.0
2019-03-28 15:40:00,45.56,45.59,45.55,45.59,17907.0,36.0879,36.1117,36.08,36.1117,17907.0
2019-03-28 15:45:00,45.59,45.6,45.53,45.54,36124.5,36.1117,36.1196,36.0642,36.0721,36124.5
2019-03-28 15:50:00,45.54,45.56,45.53,45.56,61552.5,36.0721,36.0879,36.0642,36.0879,61552.5
2019-03-28 15:55:00,45.56,45.57,45.49,45.51,182392.5,36.0879,36.0958,36.0325,36.0483,182392.5
2019-03-29 09:30:00,45.86,45.97,45.76,45.77,65971.5,36.3255,36.4127,36.2463,36.2543,65971.5
2019-03-29 09:35:00,45.77,45.92,45.77,45.83,24339.0,36.2543,36.3731,36.2543,36.3018,24339.0
2019-03-29 09:40:00,45.85,45.9,45.84,45.89,4162.5,36.3176,36.3572,36.3097,36.3493,4162.5
2019-03-29 09:45:00,45.87,45.9,45.81,45.81,10021.5,36.3335,36.3572,36.2859,36.2859,10021.5
2019-03-29 09:50:00,45.83,45.87,45.81,45.86,30619.5,36.3018,36.3335,36.2859,36.3255,30619.5
2019-03-29 09:55:00,45.85,45.87,45.79,45.81,15300.0,36.3176,36.3335,36.2701,36.2859,15300.0
2019-03-29 10:00:00,45.8,45.83,45.74,45.82,44227.5,36.278,36.3018,36.2305,36.2939,44227.5
2019-03-29 10:05:00,45.82,45.83,45.77,45.81,22279.5,36.2939,36.3018,36.2543,36.2859,22279.5
2019-03-29 10:10:00,45.81,45.81,45.73,45.73,20209.5,36.2859,36.2859,36.2226,36.2226,20209.5
2019-03-29 10:15:00,45.73,45.79,45.73,45.75,19128.0,36.2226,36.2701,36.2226,36.2384,19128.0
2019-03-29 10:20:00,45.75,45.75,45.66,45.67,11098.5,36.2384,36.2384,36.1671,36.175,11098.5
2019-03-29 10:25:00,45.68,45.73,45.61,45.72,23221.5,36.183,36.2226,36.1275,36.2147,23221.5
2019-03-29 10:30:00,45.73,45.73,45.67,45.69,20083.5,36.2226,36.2226,36.175,36.1909,20083.5
2019-03-29 10:35:00,45.69,45.74,45.67,45.71,11380.5,36.1909,36.2305,36.175,36.2067,11380.5
2019-03-29 10:40:00,45.71,45.71,45.57,45.57,19434.0,36.2067,36.2067,36.0958,36.0958,19434.0
2019-03-29 10:45:00,45.57,45.63,45.56,45.59,13462.5,36.0958,36.1434,36.0879,36.1117,13462.5
2019-03-29 10:50:00,45.57,45.6,45.55,45.55,14233.5,36.0958,36.1196,36.08,36.08,14233.5
2019-03-29 10:55:00,45.55,45.56,45.51,45.56,43075.5,36.08,36.0879,36.0483,36.0879,43075.5
2019-03-29 11:00:00,45.58,45.67,45.58,45.65,10050.0,36.1038,36.175,36.1038,36.1592,10050.0
2019-03-29 11:05:00,45.65,45.69,45.63,45.68,13350.0,36.1592,36.1909,36.1434,36.183,13350.0
2019-03-29 11:10:00,45.68,45.7,45.66,45.67,20514.0,36.183,36.1988,36.1671,36.175,20514.0
2019-03-29 11:15:00,45.68,45.73,45.67,45.71,6922.5,36.183,36.2226,36.175,36.2067,6922.5
2019-03-29 11:20:00,45.71,45.71,45.66,45.67,6000.0,36.2067,36.2067,36.1671,36.175,6000.0
2019-03-29 11:25:00,45.67,45.69,45.63,45.65,7288.5,36.175,36.1909,36.1434,36.1592,7288.5
2019-03-29 11:30:00,45.66,45.7,45.64,45.66,11967.0,36.1671,36.1988,36.1513,36.1671,11967.0
2019-03-29 11:35:00,45.67,45.69,45.64,45.65,18600.0,36.175,36.1909,36.1513,36.1592,18600.0
2019-03-29 11:40:00,45.66,45.67,45.65,45.66,3484.5,36.1671,36.175,36.1592,36.1671,3484.5
2019-03-29 11:45:00,45.66,45.75,45.66,45.74,22135.5,36.1671,36.2384,36.1671,36.2305,22135.5
2019-03-29 11:50:00,45.74,45.74,45.69,45.69,10956.0,36.2305,36.2305,36.1909,36.1909,10956.0
2019-03-29 11:55:00,45.7,45.71,45.65,45.66,11122.5,36.1988,36.2067,36.1592,36.1671,11122.5
2019-03-29 12:00:00,45.66,45.66,45.6,45.6,8514.0,36.1671,36.1671,36.1196,36.1196,8514.0
2019-03-29 12:05:00,45.6,45.61,45.53,45.56,16146.0,36.1196,36.1275,36.0642,36.0879,16146.0
2019-03-29 12:10:00,45.55,45.58,45.51,45.51,20397.0,36.08,36.1038,36.0483,36.0483,20397.0
2019-03-29 12:15:00,45.49,45.54,45.49,45.54,11500.5,36.0325,36.0721,36.0325,36.0721,11500.5
2019-03-29 12:20:00,45.55,45.59,45.54,45.57,8250.0,36.08,36.1117,36.0721,36.0958,8250.0
2019-03-29 12:25:00,45.55,45.59,45.54,45.55,11182.5,36.08,36.1117,36.0721,36.08,11182.5
2019-03-29 12:30:00,45.56,45.59,45.56,45.57,12283.5,36.0879,36.1117,36.0879,36.0958,12283.5
2019-03-29 12:35:00,45.57,45.62,45.57,45.62,6450.0,36.0958,36.1354,36.0958,36.1354,6450.0
2019-03-29 12:40:00,45.62,45.63,45.57,45.58,10137.0,36.1354,36.1434,36.0958,36.1038,10137.0
2019-03-29 12:45:00,45.59,45.59,45.56,45.59,7965.0,36.1117,36.1117,36.0879,36.1117,7965.0
2019-03-29 12:50:00,45.6,45.6,45.55,45.59,5100.0,36.1196,36.1196,36.08,36.1117,5100.0
2019-03-29 12:55:00,45.59,45.62,45.58,45.61,8677.5,36.1117,36.1354,36.1038,36.1275,8677.5
2019-03-29 13:00:00,45.62,45.65,45.59,45.61,27882.0,36.1354,36.1592,36.1117,36.1275,27882.0
2019-03-29 13:05:00,45.61,45.61,45.52,45.54,27994.5,36.1275,36.1275,36.0562,36.0721,27994.5
2019-03-29 13:10:00,45.55,45.56,45.51,45.51,8251.5,36.08,36.0879,36.0483,36.0483,8251.5
2019-03-29 13:15:00,45.51,45.55,45.51,45.55,6129.0,36.0483,36.08,36.0483,36.08,6129.0
2019-03-29 13:20:00,45.55,45.59,45.52,45.59,12883.5,36.08,36.1117,36.0562,36.1117,12883.5
2019-03-29 13:25:00,45.59,45.63,45.59,45.59,14050.5,36.1117,36.1434,36.1117,36.1117,14050.5
2019-03-29 13:30:00,45.59,45.59,45.55,45.55,22933.5,36.1117,36.1117,36.08,36.08,22933.5
2019-03-29 13:35:00,45.55,45.57,45.53,45.53,5842.5,36.08,36.0958,36.0642,36.0642,5842.5
2019-03-29 13:40:00,45.53,45.54,45.52,45.54,15687.0,36.0642,36.0721,36.0562,36.0721,15687.0
2019-03-29 13:45:00,45.53,45.54,45.49,45.51,31417.5,36.0642,36.0721,36.0325,36.0483,31417.5
2019-03-29 13:50:00,45.5,45.51,45.49,45.51,7732.5,36.0404,36.0483,36.0325,36.0483,7732.5
2019-03-29 13:55:00,45.49,45.49,45.45,45.45,11631.0,36.0325,36.0325,36.0008,36.0008,11631.0
2019-03-29 14:00:00,45.45,45.49,45.45,45.49,16501.5,36.0008,36.0325,36.0008,36.0325,16501.5
2019-03-29 14:05:00,45.49,45.52,45.49,45.52,3010.5,36.0325,36.0562,36.0325,36.0562,3010.5
2019-03-29 14:10:00,45.52,45.55,45.52,45.55,6087.0,36.0562,36.08,36.0562,36.08,6087.0
2019-03-29 14:15:00,45.56,45.57,45.54,45.54,7483.5,36.0879,36.0958,36.0721,36.0721,7483.5
2019-03-29 14:20:00,45.53,45.54,45.52,45.53,6756.0,36.0642,36.0721,36.0562,36.0642,6756.0
2019-03-29 14:25:00,45.53,45.54,45.52,45.52,17974.5,36.0642,36.0721,36.0562,36.0562,17974.5
2019-03-29 14:30:00,45.52,45.56,45.51,45.54,17533.5,36.0562,36.0879,36.0483,36.0721,17533.5
2019-03-29 14:35:00,45.54,45.54,45.51,45.51,14980.5,36.0721,36.0721,36.0483,36.0483,14980.5
2019-03-29 14:40:00,45.51,45.53,45.47,45.51,47916.0,36.0483,36.0642,36.0166,36.0483,47916.0
2019-03-29 14:45:00,45.51,45.53,45.47,45.53,26322.0,36.0483,36.0642,36.0166,36.0642,26322.0
2019-03-29 14:50:00,45.53,45.6,45.53,45.58,34501.5,36.0642,36.1196,36.0642,36.1038,34501.5
2019-03-29 14:55:00,45.58,45.59,45.55,45.56,30877.5,36.1038,36.1117,36.08,36.0879,30877.5
2019-03-29 15:00:00,45.56,45.6,45.54,45.54,34986.0,36.0879,36.1196,36.0721,36.0721,34986.0
2019-03-29 15:05:00,45.54,45.56,45.51,45.51,27192.0,36.0721,36.0879,36.0483,36.0483,27192.0
2019-03-29 15:10:00,45.51,45.54,45.51,45.51,36750.0,36.0483,36.0721,36.0483,36.0483,36750.0
2019-03-29 15:15:00,45.51,45.56,45.49,45.53,39855.0,36.0483,36.0879,36.0325,36.0642,39855.0
2019-03-29 15:20:00,45.53,45.53,45.47,45.47,34117.5,36.0642,36.0642,36.0166,36.0166,34117.5
2019-03-29 15:25:00,45.47,45.5,45.45,45.48,38607.0,36.0166,36.0404,36.0008,36.0245,38607.0
2019-03-29 15:30:00,45.48,45.49,45.42,45.46,71512.5,36.0245,36.0325,35.977,36.0087,71512.5
2019-03-29 15:35:00,45.47,45.47,45.43,45.47,93469.5,36.0166,36.0166,35.9849,36.0166,93469.5
2019-03-29 15:40:00,45.47,45.48,45.42,45.42,95896.5,36.0166,36.0245,35.977,35.977,95896.5
2019-03-29 15:45:00,45.42,45.46,45.39,45.39,114492.0,35.977,36.0087,35.9533,35.9533,114492.0
2019-03-29 15:50:00,45.39,45.41,45.35,45.37,194103.0,35.9533,35.9691,35.9216,35.9374,194103.0
2019-03-29 15:55:00,45.37,45.45,45.37,45.43,323059.5,35.9374,36.0008,35.9374,35.9849,323059.5
2019-04-01 09:30:00,45.87,46.0,45.81,45.85,60307.5,36.3335,36.4364,36.2859,36.3176,60307.5
2019-04-01 09:35:00,45.85,45.87,45.63,45.77,32596.5,36.3176,36.3335,36.1434,36.2543,32596.5
2019-04-01 09:40:00,45.78,45.81,45.61,45.65,38362.5,36.2622,36.2859,36.1275,36.1592,38362.5
2019-04-01 09:45:00,45.66,45.69,45.59,45.59,27148.5,36.1671,36.1909,36.1117,36.1117,27148.5
2019-04-01 09:50:00,45.61,45.78,45.56,45.73,48229.5,36.1275,36.2622,36.0879,36.2226,48229.5
2019-04-01 09:55:00,45.74,45.74,45.64,45.64,24901.5,36.2305,36.2305,36.1513,36.1513,24901.5
2019-04-01 10:00:00,45.65,45.99,45.65,45.98,107247.0,36.1592,36.4285,36.1592,36.4206,107247.0
2019-04-01 10:05:00,45.98,46.0,45.88,45.91,75073.5,36.4206,36.4364,36.3414,36.3651,75073.5
2019-04-01 10:10:00,45.91,45.99,45.85,45.95,54145.5,36.3651,36.4285,36.3176,36.3968,54145.5
2019-04-01 10:15:00,45.96,45.97,45.91,45.93,38449.5,36.4048,36.4127,36.3651,36.381,38449.5
2019-04-01 10:20:00,45.93,45.93,45.87,45.87,35542.5,36.381,36.381,36.3335,36.3335,35542.5
2019-04-01 10:25:00,45.89,46.05,45.89,46.01,66535.5,36.3493,36.476,36.3493,36.4444,66535.5
2019-04-01 10:30:00,46.03,46.05,45.93,45.93,47503.5,36.4602,36.476,36.381,36.381,47503.5
2019-04-01 10:35:00,45.95,45.98,45.91,45.98,38010.0,36.3968,36.4206,36.3651,36.4206,38010.0
2019-04-01 10:40:00,45.99,45.99,45.91,45.91,34036.5,36.4285,36.4285,36.3651,36.3651,34036.5
2019-04-01 10:45:00,45.91,45.98,45.9,45.93,42730.5,36.3651,36.4206,36.3572,36.381,42730.5
2019-04-01 10:50:00,45.93,45.94,45.83,45.83,18235.5,36.381,36.3889,36.3018,36.3018,18235.5
2019-04-01 10:55:00,45.83,45.87,45.83,45.84,27282.0,36.3018,36.3335,36.3018,36.3097,27282.0
2019-04-01 11:00:00,45.85,45.91,45.77,45.86,51499.5,36.3176,36.3651,36.2543,36.3255,51499.5
2019-04-01 11:05:00,45.85,45.99,45.83,45.99,69634.5,36.3176,36.4285,36.3018,36.4285,69634.5
2019-04-01 11:10:00,45.99,46.02,45.91,45.92,58729.5,36.4285,36.4523,36.3651,36.3731,58729.5
2019-04-01 11:15:00,45.91,45.95,45.89,45.93,19116.0,36.3651,36.3968,36.3493,36.381,19116.0
2019-04-01 11:20:00,45.93,45.95,45.88,45.93,12322.5,36.381,36.3968,36.3414,36.381,12322.5
2019-04-01 11:25:00,45.93,45.97,45.91,45.93,24112.5,36.381,36.4127,36.3651,36.381,24112.5
2019-04-01 11:30:00,45.93,45.93,45.87,45.93,34306.5,36.381,36.381,36.3335,36.381,34306.5
2019-04-01 11:35:00,45.93,45.93,45.87,45.87,30759.0,36.381,36.381,36.3335,36.3335,30759.0
2019-04-01 11:40:00,45.87,45.88,45.81,45.83,25827.0,36.3335,36.3414,36.2859,36.3018,25827.0
2019-04-01 11:45:00,45.83,45.84,45.77,45.77,21888.0,36.3018,36.3097,36.2543,36.2543,21888.0
2019-04-01 11:50:00,45.77,45.83,45.77,45.8,21516.0,36.2543,36.3018,36.2543,36.278,21516.0
2019-04-01 11:55:00,45.8,45.82,45.78,45.79,22414.5,36.278,36.2939,36.2622,36.2701,22414.5
2019-04-01 12:00:00,45.79,45.8,45.73,45.75,24894.0,36.2701,36.278,36.2226,36.2384,24894.0
2019-04-01 12:05:00,45.74,45.76,45.71,45.76,54006.0,36.2305,36.2463,36.2067,36.2463,54006.0
2019-04-01 12:10:00,45.76,45.88,45.75,45.87,49642.5,36.2463,36.3414,36.2384,36.3335,49642.5
2019-04-01 12:15:00,45.87,45.9,45.85,45.9,37227.0,36.3335,36.3572,36.3176,36.3572,37227.0
2019-04-01 12:20:00,45.89,45.91,45.87,45.9,9769.5,36.3493,36.3651,36.3335,36.3572,9769.5
2019-04-01 12:25:00,45.89,45.9,45.87,45.89,13356.0,36.3493,36.3572,36.3335,36.3493,13356.0
2019-04-01 12:30:00,45.89,45.91,45.87,45.88,15817.5,36.3493,36.3651,36.3335,36.3414,15817.5
2019-04-01 12:35:00,45.89,45.89,45.87,45.87,10438.5,36.3493,36.3493,36.3335,36.3335,10438.5
2019-04-01 12:40:00,45.87,45.89,45.86,45.87,24694.5,36.3335,36.3493,36.3255,36.3335,24694.5
2019-04-01 12:45:00,45.87,45.92,45.87,45.91,44809.5,36.3335,36.3731,36.3335,36.3651,44809.5
2019-04-01 12:50:00,45.9,45.93,45.89,45.93,17022.0,36.3572,36.381,36.3493,36.381,17022.0
2019-04-01 12:55:00,45.93,45.94,45.92,45.93,17877.0,36.381,36.3889,36.3731,36.381,17877.0
2019-04-01 13:00:00,45.94,45.95,45.92,45.95,25074.0,36.3889,36.3968,36.3731,36.3968,25074.0
2019-04-01 13:05:00,45.95,45.95,45.93,45.94,22899.0,36.3968,36.3968,36.381,36.3889,22899.0
2019-04-01 13:10:00,45.94,45.95,45.89,45.91,13473.0,36.3889,36.3968,36.3493,36.3651,13473.0
2019-04-01 13:15:00,45.92,45.92,45.91,45.91,12790.5,36.3731,36.3731,36.3651,36.3651,12790.5
2019-04-01 13:20:00,45.9,45.9,45.87,45.88,8745.0,36.3572,36.3572,36.3335,36.3414,8745.0
2019-04-01 13:25:00,45.88,45.9,45.87,45.89,19818.0,36.3414,36.3572,36.3335,36.3493,19818.0
2019-04-01 13:30:00,45.88,45.89,45.85,45.85,16765.5,36.3414,36.3493,36.3176,36.3176,16765.5
2019-04-01 13:35:00,45.85,45.89,45.85,45.89,12006.0,36.3176,36.3493,36.3176,36.3493,12006.0
2019-04-01 13:40:00,45.89,45.89,45.85,45.86,13080.0,36.3493,36.3493,36.3176,36.3255,13080.0
2019-04-01 13:45:00,45.85,45.91,45.85,45.91,23973.0,36.3176,36.3651,36.3176,36.3651,23973.0
2019-04-01 13:50:00,45.92,45.93,45.9,45.9,19323.0,36.3731,36.381,36.3572,36.3572,19323.0
2019-04-01 13:55:00,45.91,45.92,45.89,45.91,11253.0,36.3651,36.3731,36.3493,36.3651,11253.0
2019-04-01 14:00:00,45.91,45.92,45.89,45.9,25327.5,36.3651,36.3731,36.3493,36.3572,25327.5
2019-04-01 14:05:00,45.91,45.92,45.89,45.91,24459.0,36.3651,36.3731,36.3493,36.3651,24459.0
2019-04-01 14:10:00,45.91,45.93,45.91,45.93,49086.0,36.3651,36.381,36.3651,36.381,49086.0
2019-04-01 14:15:00,45.93,46.08,45.92,46.08,113632.5,36.381,36.4998,36.3731,36.4998,113632.5
2019-04-01 14:20:00,46.08,46.11,46.03,46.09,121596.0,36.4998,36.5236,36.4602,36.5077,121596.0
2019-04-01 14:25:00,46.09,46.16,46.09,46.09,90817.5,36.5077,36.5632,36.5077,36.5077,90817.5
2019-04-01 14:30:00,46.1,46.14,46.09,46.1,39096.0,36.5156,36.5473,36.5077,36.5156,39096.0
2019-04-01 14:35:00,46.1,46.12,46.08,46.09,10875.0,36.5156,36.5315,36.4998,36.5077,10875.0
2019-04-01 14:40:00,46.09,46.09,46.01,46.01,63706.5,36.5077,36.5077,36.4444,36.4444,63706.5
2019-04-01 14:45:00,46.02,46.02,45.94,45.95,20910.0,36.4523,36.4523,36.3889,36.3968,20910.0
2019-04-01 14:50:00,45.95,45.96,45.93,45.94,21154.5,36.3968,36.4048,36.381,36.3889,21154.5
2019-04-01 14:55:00,45.95,45.99,45.94,45.98,23793.0,36.3968,36.4285,36.3889,36.4206,23793.0
2019-04-01 15:00:00,45.97,45.99,45.95,45.96,16222.5,36.4127,36.4285,36.3968,36.4048,16222.5
2019-04-01 15:05:00,45.97,46.01,45.96,45.97,17751.0,36.4127,36.4444,36.4048,36.4127,17751.0
2019-04-01 15:10:00,45.96,45.98,45.95,45.96,44193.0,36.4048,36.4206,36.3968,36.4048,44193.0
2019-04-01 15:15:00,45.95,46.01,45.95,46.01,37054.5,36.3968,36.4444,36.3968,36.4444,37054.5
2019-04-01 15:20:00,46.01,46.03,45.98,46.03,35572.5,36.4444,36.4602,36.4206,36.4602,35572.5
2019-04-01 15:25:00,46.03,46.03,46.01,46.03,29983.5,36.4602,36.4602,36.4444,36.4602,29983.5
2019-04-01 15:30:00,46.03,46.06,46.01,46.03,36486.0,36.4602,36.484,36.4444,36.4602,36486.0
2019-04-01 15:35:00,46.03,46.06,46.02,46.05,45745.5,36.4602,36.484,36.4523,36.476,45745.5
2019-04-01 15:40:00,46.05,46.07,46.03,46.06,70881.0,36.476,36.4919,36.4602,36.484,70881.0
2019-04-01 15:45:00,46.06,46.06,46.01,46.04,59607.0,36.484,36.484,36.4444,36.4681,59607.0
2019-04-01 15:50:00,46.04,46.04,46.01,46.03,77692.5,36.4681,36.4681,36.4444,36.4602,77692.5
2019-04-01 15:55:00,46.04,46.08,46.0,46.03,165789.0,36.4681,36.4998,36.4364,36.4602,165789.0
2019-04-02 09:30:00,46.07,46.07,45.63,45.66,109731.0,36.4919,36.4919,36.1434,36.1671,109731.0
2019-04-02 09:35:00,45.65,45.69,45.61,45.64,28293.0,36.1592,36.1909,36.1275,36.1513,28293.0
2019-04-02 09:40:00,45.63,45.69,45.62,45.64,47350.5,36.1434,36.1909,36.1354,36.1513,47350.5
2019-04-02 09:45:00,45.63,45.69,45.63,45.68,85498.5,36.1434,36.1909,36.1434,36.183,85498.5
2019-04-02 09:50:00,45.69,45.69,45.63,45.67,181537.5,36.1909,36.1909,36.1434,36.175,181537.5
2019-04-02 09:55:00,45.67,45.75,45.63,45.67,179476.5,36.175,36.2384,36.1434,36.175,179476.5
2019-04-02 10:00:00,45.67,45.68,45.61,45.66,82474.5,36.175,36.183,36.1275,36.1671,82474.5
2019-04-02 10:05:00,45.65,45.68,45.62,45.65,134785.5,36.1592,36.183,36.1354,36.1592,134785.5
2019-04-02 10:10:00,45.65,45.65,45.58,45.61,59166.0,36.1592,36.1592,36.1038,36.1275,59166.0
2019-04-02 10:15:00,45.61,45.63,45.58,45.59,36616.5,36.1275,36.1434,36.1038,36.1117,36616.5
2019-04-02 10:20:00,45.6,45.65,45.56,45.62,394989.0,36.1196,36.1592,36.0879,36.1354,394989.0
2019-04-02 10:25:00,45.63,45.64,45.61,45.63,37045.5,36.1434,36.1513,36.1275,36.1434,37045.5
2019-04-02 10:30:00,45.63,45.63,45.55,45.6,39297.0,36.1434,36.1434,36.08,36.1196,39297.0
2019-04-02 10:35:00,45.59,45.6,45.54,45.54,21534.0,36.1117,36.1196,36.0721,36.0721,21534.0
2019-04-02 10:40:00,45.54,45.54,45.51,45.52,20751.0,36.0721,36.0721,36.0483,36.0562,20751.0
2019-04-02 10:45:00,45.52,45.53,45.49,45.49,30850.5,36.0562,36.0642,36.0325,36.0325,30850.5
2019-04-02 10:50:00,45.49,45.54,45.49,45.53,26709.0,36.0325,36.0721,36.0325,36.0642,26709.0
2019-04-02 10:55:00,45.53,45.54,45.47,45.48,53811.0,36.0642,36.0721,36.0166,36.0245,53811.0
2019-04-02 11:00:00,45.48,45.5,45.47,45.49,82389.0,36.0245,36.0404,36.0166,36.0325,82389.0
2019-04-02 11:05:00,45.5,45.53,45.49,45.52,78387.0,36.0404,36.0642,36.0325,36.0562,78387.0
2019-04-02 11:10:00,45.51,45.51,45.48,45.49,51733.5,36.0483,36.0483,36.0245,36.0325,51733.5
2019-04-02 11:15:00,45.5,45.61,45.48,45.59,166135.5,36.0404,36.1275,36.0245,36.1117,166135.5
2019-04-02 11:20:00,45.59,45.6,45.55,45.58,36226.5,36.1117,36.1196,36.08,36.1038,36226.5
2019-04-02 11:25:00,45.58,45.63,45.57,45.63,43399.5,36.1038,36.1434,36.0958,36.1434,43399.5
2019-04-02 11:30:00,45.63,45.63,45.6,45.61,32707.5,36.1434,36.1434,36.1196,36.1275,32707.5
2019-04-02 11:35:00,45.61,45.63,45.56,45.57,73038.0,36.1275,36.1434,36.0879,36.0958,73038.0
2019-04-02 11:40:00,45.57,45.57,45.55,45.56,29263.5,36.0958,36.0958,36.08,36.0879,29263.5
2019-04-02 11:45:00,45.56,45.6,45.56,45.6,18547.5,36.0879,36.1196,36.0879,36.1196,18547.5
2019-04-02 11:50:00,45.6,45.6,45.56,45.57,19281.0,36.1196,36.1196,36.0879,36.0958,19281.0
2019-04-02 11:55:00,45.57,45.61,45.57,45.59,32121.0,36.0958,36.1275,36.0958,36.1117,32121.0
2019-04-02 12:00:00,45.58,45.6,45.57,45.59,18124.5,36.1038,36.1196,36.0958,36.1117,18124.5
2019-04-02 12:05:00,45.6,45.6,45.58,45.59,14934.0,36.1196,36.1196,36.1038,36.1117,14934.0
2019-04-02 12:10:00,45.58,45.6,45.57,45.58,13078.5,36.1038,36.1196,36.0958,36.1038,13078.5
2019-04-02 12:15:00,45.59,45.59,45.57,45.57,12441.0,36.1117,36.1117,36.0958,36.0958,12441.0
2019-04-02 12:20:00,45.57,45.59,45.56,45.57,31062.0,36.0958,36.1117,36.0879,36.0958,31062.0
2019-04-02 12:25:00,45.57,45.58,45.55,45.58,18037.5,36.0958,36.1038,36.08,36.1038,18037.5
2019-04-02 12:30:00,45.58,45.59,45.55,45.59,10689.0,36.1038,36.1117,36.08,36.1117,10689.0
2019-04-02 12:35:00,45.59,45.59,45.57,45.58,10777.5,36.1117,36.1117,36.0958,36.1038,10777.5
2019-04-02 12:40:00,45.58,45.59,45.57,45.58,7515.0,36.1038,36.1117,36.0958,36.1038,7515.0
2019-04-02 12:45:00,45.57,45.59,45.57,45.59,12502.5,36.0958,36.1117,36.0958,36.1117,12502.5
2019-04-02 12:50:00,45.59,45.59,45.56,45.58,21519.0,36.1117,36.1117,36.0879,36.1038,21519.0
2019-04-02 12:55:00,45.57,45.6,45.57,45.59,15712.5,36.0958,36.1196,36.0958,36.1117,15712.5
2019-04-02 13:00:00,45.59,45.6,45.57,45.59,16435.5,36.1117,36.1196,36.0958,36.1117,16435.5
2019-04-02 13:05:00,45.6,45.62,45.58,45.61,226605.0,36.1196,36.1354,36.1038,36.1275,226605.0
2019-04-02 13:10:00,45.61,45.63,45.61,45.62,19120.5,36.1275,36.1434,36.1275,36.1354,19120.5
2019-04-02 13:15:00,45.62,45.64,45.62,45.63,21981.0,36.1354,36.1513,36.1354,36.1434,21981.0
2019-04-02 13:20:00,45.62,45.62,45.59,45.59,29709.0,36.1354,36.1354,36.1117,36.1117,29709.0
2019-04-02 13:25:00,45.59,45.6,45.58,45.59,14890.5,36.1117,36.1196,36.1038,36.1117,14890.5
2019-04-02 13:30:00,45.59,45.6,45.57,45.6,23358.0,36.1117,36.1196,36.0958,36.1196,23358.0
2019-04-02 13:35:00,45.6,45.63,45.59,45.62,42789.0,36.1196,36.1434,36.1117,36.1354,42789.0
2019-04-02 13:40:00,45.62,45.63,45.61,45.63,14511.0,36.1354,36.1434,36.1275,36.1434,14511.0
2019-04-02 13:45:00,45.62,45.63,45.61,45.62,30250.5,36.1354,36.1434,36.1275,36.1354,30250.5
2019-04-02 13:50:00,45.62,45.63,45.61,45.63,36934.5,36.1354,36.1434,36.1275,36.1434,36934.5
2019-04-02 13:55:00,45.63,45.63,45.61,45.61,40995.0,36.1434,36.1434,36.1275,36.1275,40995.0
2019-04-02 14:00:00,45.61,45.61,45.59,45.61,200971.5,36.1275,36.1275,36.1117,36.1275,200971.5
2019-04-02 14:05:00,45.61,45.61,45.56,45.59,31348.5,36.1275,36.1275,36.0879,36.1117,31348.5
2019-04-02 14:10:00,45.6,45.62,45.59,45.61,43693.5,36.1196,36.1354,36.1117,36.1275,43693.5
2019-04-02 14:15:00,45.61,45.61,45.57,45.57,22366.5,36.1275,36.1275,36.0958,36.0958,22366.5
2019-04-02 14:20:00,45.58,45.59,45.54,45.59,27759.0,36.1038,36.1117,36.0721,36.1117,27759.0
2019-04-02 14:25:00,45.59,45.59,45.57,45.59,11985.0,36.1117,36.1117,36.0958,36.1117,11985.0
2019-04-02 14:30:00,45.59,45.6,45.57,45.6,24306.0,36.1117,36.1196,36.0958,36.1196,24306.0
2019-04-02 14:35:00,45.59,45.61,45.59,45.6,54265.5,36.1117,36.1275,36.1117,36.1196,54265.5
2019-04-02 14:40:00,45.6,45.61,45.59,45.6,12982.5,36.1196,36.1275,36.1117,36.1196,12982.5
2019-04-02 14:45:00,45.6,45.63,45.59,45.6,142269.0,36.1196,36.1434,36.1117,36.1196,142269.0
2019-04-02 14:50:00,45.6,45.61,45.59,45.6,45648.0,36.1196,36.1275,36.1117,36.1196,45648.0
2019-04-02 14:55:00,45.6,45.62,45.59,45.62,208219.5,36.1196,36.1354,36.1117,36.1354,208219.5
2019-04-02 15:00:00,45.62,45.62,45.61,45.62,39858.0,36.1354,36.1354,36.1275,36.1354,39858.0
2019-04-02 15:05:00,45.62,45.63,45.6,45.62,79353.0,36.1354,36.1434,36.1196,36.1354,79353.0
2019-04-02 15:10:00,45.61,45.62,45.61,45.62,47484.0,36.1275,36.1354,36.1275,36.1354,47484.0
2019-04-02 15:15:00,45.62,45.63,45.61,45.61,45222.0,36.1354,36.1434,36.1275,36.1275,45222.0
2019-04-02 15:20:00,45.61,45.63,45.61,45.62,35631.0,36.1275,36.1434,36.1275,36.1354,35631.0
2019-04-02 15:25:00,45.62,45.63,45.59,45.61,275145.0,36.1354,36.1434,36.1117,36.1275,275145.0
2019-04-02 15:30:00,45.61,45.62,45.6,45.62,74130.0,36.1275,36.1354,36.1196,36.1354,74130.0
2019-04-02 15:35:00,45.62,45.64,45.61,45.63,117708.0,36.1354,36.1513,36.1275,36.1434,117708.0
2019-04-02 15:40:00,45.63,45.63,45.6,45.6,96766.5,36.1434,36.1434,36.1196,36.1196,96766.5
2019-04-02 15:45:00,45.6,45.62,45.58,45.62,238935.0,36.1196,36.1354,36.1038,36.1354,238935.0
2019-04-02 15:50:00,45.62,45.63,45.61,45.61,161196.0,36.1354,36.1434,36.1275,36.1275,161196.0
2019-04-02 15:55:00,45.61,45.74,45.58,45.61,919305.0,36.1275,36.2305,36.1038,36.1275,919305.0
2019-04-03 09:30:00,45.78,45.97,45.69,45.75,41970.0,36.2622,36.4127,36.1909,36.2384,41970.0
2019-04-03 09:35:00,45.77,45.87,45.74,45.76,38812.5,36.2543,36.3335,36.2305,36.2463,38812.5
2019-04-03 09:40:00,45.77,45.8,45.65,45.67,39085.5,36.2543,36.278,36.1592,36.175,39085.5
2019-04-03 09:45:00,45.67,45.67,45.49,45.61,82066.5,36.175,36.175,36.0325,36.1275,82066.5
2019-04-03 09:50:00,45.6,45.61,45.52,45.52,45462.0,36.1196,36.1275,36.0562,36.0562,45462.0
2019-04-03 09:55:00,45.51,45.52,45.48,45.49,18784.5,36.0483,36.0562,36.0245,36.0325,18784.5
2019-04-03 10:00:00,45.47,45.57,45.41,45.52,31075.5,36.0166,36.0958,35.9691,36.0562,31075.5
2019-04-03 10:05:00,45.53,45.54,45.38,45.38,35158.5,36.0642,36.0721,35.9453,35.9453,35158.5
2019-04-03 10:10:00,45.38,45.43,45.35,45.35,38047.5,35.9453,35.9849,35.9216,35.9216,38047.5
2019-04-03 10:15:00,45.36,45.53,45.36,45.53,26020.5,35.9295,36.0642,35.9295,36.0642,26020.5
2019-04-03 10:20:00,45.53,45.53,45.47,45.49,47848.5,36.0642,36.0642,36.0166,36.0325,47848.5
2019-04-03 10:25:00,45.49,45.5,45.41,45.46,17160.0,36.0325,36.0404,35.9691,36.0087,17160.0
2019-04-03 10:30:00,45.46,45.49,45.43,45.47,24480.0,36.0087,36.0325,35.9849,36.0166,24480.0
2019-04-03 10:35:00,45.46,45.47,45.39,45.47,43828.5,36.0087,36.0166,35.9533,36.0166,43828.5
2019-04-03 10:40:00,45.47,45.5,45.41,45.41,35109.0,36.0166,36.0404,35.9691,35.9691,35109.0
2019-04-03 10:45:00,45.41,45.42,45.37,45.39,28725.0,35.9691,35.977,35.9374,35.9533,28725.0
2019-04-03 10:50:00,45.38,45.51,45.38,45.45,44056.5,35.9453,36.0483,35.9453,36.0008,44056.5
2019-04-03 10:55:00,45.45,45.5,45.43,45.48,45372.0,36.0008,36.0404,35.9849,36.0245,45372.0
2019-04-03 11:00:00,45.49,45.55,45.49,45.53,40738.5,36.0325,36.08,36.0325,36.0642,40738.5
2019-04-03 11:05:00,45.52,45.54,45.49,45.49,32187.0,36.0562,36.0721,36.0325,36.0325,32187.0
2019-04-03 11:10:00,45.49,45.5,45.44,45.49,19414.5,36.0325,36.0404,35.9929,36.0325,19414.5
2019-04-03 11:15:00,45.49,45.57,45.49,45.55,19500.0,36.0325,36.0958,36.0325,36.08,19500.0
2019-04-03 11:20:00,45.56,45.57,45.54,45.55,11848.5,36.0879,36.0958,36.0721,36.08,11848.5
2019-04-03 11:25:00,45.55,45.6,45.54,45.59,18726.0,36.08,36.1196,36.0721,36.1117,18726.0
2019-04-03 11:30:00,45.59,45.61,45.55,45.55,38875.5,36.1117,36.1275,36.08,36.08,38875.5
2019-04-03 11:35:00,45.55,45.57,45.53,45.54,30442.5,36.08,36.0958,36.0642,36.0721,30442.5
2019-04-03 11:40:00,45.55,45.57,45.53,45.57,33961.5,36.08,36.0958,36.0642,36.0958,33961.5
2019-04-03 11:45:00,45.57,45.59,45.56,45.59,18655.5,36.0958,36.1117,36.0879,36.1117,18655.5
2019-04-03 11:50:00,45.6,45.6,45.54,45.57,49471.5,36.1196,36.1196,36.0721,36.0958,49471.5
2019-04-03 11:55:00,45.57,45.58,45.55,45.57,26100.0,36.0958,36.1038,36.08,36.0958,26100.0
2019-04-03 12:00:00,45.57,45.6,45.55,45.6,245409.0,36.0958,36.1196,36.08,36.1196,245409.0
2019-04-03 12:05:00,45.6,45.6,45.58,45.6,33666.0,36.1196,36.1196,36.1038,36.1196,33666.0
2019-04-03 12:10:00,45.6,45.6,45.58,45.59,20599.5,36.1196,36.1196,36.1038,36.1117,20599.5
2019-04-03 12:15:00,45.6,45.61,45.59,45.6,24036.0,36.1196,36.1275,36.1117,36.1196,24036.0
2019-04-03 12:20:00,45.59,45.6,45.59,45.59,26251.5,36.1117,36.1196,36.1117,36.1117,26251.5
2019-04-03 12:25:00,45.59,45.6,45.59,45.59,20217.0,36.1117,36.1196,36.1117,36.1117,20217.0
2019-04-03 12:30:00,45.59,45.61,45.59,45.6,21841.5,36.1117,36.1275,36.1117,36.1196,21841.5
2019-04-03 12:35:00,45.6,45.61,45.58,45.59,19204.5,36.1196,36.1275,36.1038,36.1117,19204.5
2019-04-03 12:40:00,45.59,45.61,45.56,45.59,22497.0,36.1117,36.1275,36.0879,36.1117,22497.0
2019-04-03 12:45:00,45.59,45.61,45.56,45.57,16852.5,36.1117,36.1275,36.0879,36.0958,16852.5
2019-04-03 12:50:00,45.56,45.59,45.54,45.57,15001.5,36.0879,36.1117,36.0721,36.0958,15001.5
2019-04-03 12:55:00,45.56,45.6,45.55,45.6,12000.0,36.0879,36.1196,36.08,36.1196,12000.0
2019-04-03 13:00:00,45.6,45.61,45.58,45.59,40332.0,36.1196,36.1275,36.1038,36.1117,40332.0
2019-04-03 13:05:00,45.58,45.6,45.57,45.59,15021.0,36.1038,36.1196,36.0958,36.1117,15021.0
2019-04-03 13:10:00,45.59,45.59,45.56,45.59,21565.5,36.1117,36.1117,36.0879,36.1117,21565.5
2019-04-03 13:15:00,45.59,45.59,45.55,45.57,23265.0,36.1117,36.1117,36.08,36.0958,23265.0
2019-04-03 13:20:00,45.57,45.59,45.57,45.58,18295.5,36.0958,36.1117,36.0958,36.1038,18295.5
2019-04-03 13:25:00,45.58,45.59,45.57,45.58,14623.5,36.1038,36.1117,36.0958,36.1038,14623.5
2019-04-03 13:30:00,45.58,45.59,45.57,45.58,10699.5,36.1038,36.1117,36.0958,36.1038,10699.5
2019-04-03 13:35:00,45.58,45.59,45.57,45.57,15045.0,36.1038,36.1117,36.0958,36.0958,15045.0
2019-04-03 13:40:00,45.56,45.58,45.53,45.58,19273.5,36.0879,36.1038,36.0642,36.1038,19273.5
2019-04-03 13:45:00,45.58,45.59,45.57,45.58,26202.0,36.1038,36.1117,36.0958,36.1038,26202.0
2019-04-03 13:50:00,45.58,45.58,45.54,45.56,21511.5,36.1038,36.1038,36.0721,36.0879,21511.5
2019-04-03 13:55:00,45.57,45.57,45.53,45.56,17833.5,36.0958,36.0958,36.0642,36.0879,17833.5
2019-04-03 14:00:00,45.56,45.56,45.5,45.51,32511.0,36.0879,36.0879,36.0404,36.0483,32511.0
2019-04-03 14:05:00,45.51,45.52,45.5,45.51,11124.0,36.0483,36.0562,36.0404,36.0483,11124.0
2019-04-03 14:10:00,45.52,45.53,45.5,45.51,14301.0,36.0562,36.0642,36.0404,36.0483,14301.0
2019-04-03 14:15:00,45.51,45.52,45.5,45.51,10330.5,36.0483,36.0562,36.0404,36.0483,10330.5
2019-04-03 14:20:00,45.52,45.57,45.52,45.56,11188.5,36.0562,36.0958,36.0562,36.0879,11188.5
2019-04-03 14:25:00,45.55,45.59,45.55,45.59,11185.5,36.08,36.1117,36.08,36.1117,11185.5
2019-04-03 14:30:00,45.59,45.59,45.57,45.59,17988.0,36.1117,36.1117,36.0958,36.1117,17988.0
2019-04-03 14:35:00,45.58,45.58,45.54,45.54,19155.0,36.1038,36.1038,36.0721,36.0721,19155.0
2019-04-03 14:40:00,45.54,45.54,45.49,45.51,27771.0,36.0721,36.0721,36.0325,36.0483,27771.0
2019-04-03 14:45:00,45.51,45.55,45.51,45.55,34948.5,36.0483,36.08,36.0483,36.08,34948.5
2019-04-03 14:50:00,45.55,45.59,45.54,45.58,44191.5,36.08,36.1117,36.0721,36.1038,44191.5
2019-04-03 14:55:00,45.57,45.59,45.55,45.55,32461.5,36.0958,36.1117,36.08,36.08,32461.5
2019-04-03 15:00:00,45.55,45.59,45.53,45.59,18265.5,36.08,36.1117,36.0642,36.1117,18265.5
2019-04-03 15:05:00,45.59,45.59,45.55,45.55,11563.5,36.1117,36.1117,36.08,36.08,11563.5
2019-04-03 15:10:00,45.55,45.55,45.53,45.53,17040.0,36.08,36.08,36.0642,36.0642,17040.0
2019-04-03 15:15:00,45.54,45.55,45.49,45.51,13300.5,36.0721,36.08,36.0325,36.0483,13300.5
2019-04-03 15:20:00,45.51,45.53,45.49,45.52,35176.5,36.0483,36.0642,36.0325,36.0562,35176.5
2019-04-03 15:25:00,45.52,45.59,45.51,45.57,30699.0,36.0562,36.1117,36.0483,36.0958,30699.0
2019-04-03 15:30:00,45.57,45.59,45.54,45.55,57150.0,36.0958,36.1117,36.0721,36.08,57150.0
2019-04-03 15:35:00,45.55,45.57,45.53,45.55,216769.5,36.08,36.0958,36.0642,36.08,216769.5
2019-04-03 15:40:00,45.56,45.57,45.55,45.57,38482.5,36.0879,36.0958,36.08,36.0958,38482.5
2019-04-03 15:45:00,45.57,45.57,45.51,45.53,62568.0,36.0958,36.0958,36.0483,36.0642,62568.0
2019-04-03 15:50:00,45.53,45.57,45.51,45.55,104236.5,36.0642,36.0958,36.0483,36.08,104236.5
2019-04-03 15:55:00,45.55,45.63,45.53,45.55,301336.5,36.08,36.1434,36.0642,36.08,301336.5
2019-04-04 09:30:00,45.51,45.53,45.34,45.45,41505.0,36.0483,36.0642,35.9137,36.0008,41505.0
2019-04-04 09:35:00,45.46,45.62,45.46,45.59,28405.5,36.0087,36.1354,36.0087,36.1117,28405.5
2019-04-04 09:40:00,45.6,45.66,45.54,45.55,17661.0,36.1196,36.1671,36.0721,36.08,17661.0
2019-04-04 09:45:00,45.57,45.63,45.57,45.61,79911.0,36.0958,36.1434,36.0958,36.1275,79911.0
2019-04-04 09:50:00,45.61,45.63,45.56,45.6,96436.5,36.1275,36.1434,36.0879,36.1196,96436.5
2019-04-04 09:55:00,45.59,45.72,45.59,45.72,46815.0,36.1117,36.2147,36.1117,36.2147,46815.0
2019-04-04 10:00:00,45.73,45.73,45.65,45.65,66831.0,36.2226,36.2226,36.1592,36.1592,66831.0
2019-04-04 10:05:00,45.65,45.68,45.62,45.68,228160.5,36.1592,36.183,36.1354,36.183,228160.5
2019-04-04 10:10:00,45.69,45.71,45.66,45.69,149637.0,36.1909,36.2067,36.1671,36.1909,149637.0
2019-04-04 10:15:00,45.69,45.74,45.69,45.73,120430.5,36.1909,36.2305,36.1909,36.2226,120430.5
2019-04-04 10:20:00,45.73,45.74,45.65,45.67,107877.0,36.2226,36.2305,36.1592,36.175,107877.0
2019-04-04 10:25:00,45.67,45.68,45.64,45.67,53143.5,36.175,36.183,36.1513,36.175,53143.5
2019-04-04 10:30:00,45.67,45.67,45.63,45.64,49578.0,36.175,36.175,36.1434,36.1513,49578.0
2019-04-04 10:35:00,45.65,45.67,45.64,45.65,40272.0,36.1592,36.175,36.1513,36.1592,40272.0
2019-04-04 10:40:00,45.65,45.68,45.65,45.67,73393.5,36.1592,36.183,36.1592,36.175,73393.5
2019-04-04 10:45:00,45.67,45.68,45.66,45.68,314110.5,36.175,36.183,36.1671,36.183,314110.5
2019-04-04 10:50:00,45.67,45.7,45.63,45.63,258930.0,36.175,36.1988,36.1434,36.1434,258930.0
2019-04-04 10:55:00,45.64,45.73,45.63,45.7,291936.0,36.1513,36.2226,36.1434,36.1988,291936.0
2019-04-04 11:00:00,45.71,45.71,45.67,45.68,195228.0,36.2067,36.2067,36.175,36.183,195228.0
2019-04-04 11:05:00,45.68,46.0,45.67,45.99,259282.5,36.183,36.4364,36.175,36.4285,259282.5
2019-04-04 11:10:00,45.98,46.07,45.96,46.03,52434.0,36.4206,36.4919,36.4048,36.4602,52434.0
2019-04-04 11:15:00,46.03,46.03,45.93,45.93,31881.0,36.4602,36.4602,36.381,36.381,31881.0
2019-04-04 11:20:00,45.91,45.96,45.86,45.87,91759.5,36.3651,36.4048,36.3255,36.3335,91759.5
2019-04-04 11:25:00,45.88,46.0,45.87,45.99,99220.5,36.3414,36.4364,36.3335,36.4285,99220.5
2019-04-04 11:30:00,45.99,46.0,45.95,45.98,23298.0,36.4285,36.4364,36.3968,36.4206,23298.0
2019-04-04 11:35:00,45.99,46.03,45.97,46.03,28314.0,36.4285,36.4602,36.4127,36.4602,28314.0
2019-04-04 11:40:00,46.03,46.03,45.98,46.01,17353.5,36.4602,36.4602,36.4206,36.4444,17353.5
2019-04-04 11:45:00,46.02,46.06,46.01,46.03,22962.0,36.4523,36.484,36.4444,36.4602,22962.0
2019-04-04 11:50:00,46.03,46.06,46.01,46.03,23664.0,36.4602,36.484,36.4444,36.4602,23664.0
2019-04-04 11:55:00,46.03,46.11,46.03,46.07,48100.5,36.4602,36.5236,36.4602,36.4919,48100.5
2019-04-04 12:00:00,46.07,46.17,46.07,46.15,43606.5,36.4919,36.5711,36.4919,36.5553,43606.5
2019-04-04 12:05:00,46.15,46.21,46.14,46.18,21877.5,36.5553,36.6028,36.5473,36.579,21877.5
2019-04-04 12:10:00,46.18,46.2,46.15,46.15,16852.5,36.579,36.5949,36.5553,36.5553,16852.5
2019-04-04 12:15:00,46.15,46.15,46.09,46.11,23586.0,36.5553,36.5553,36.5077,36.5236,23586.0
2019-04-04 12:20:00,46.11,46.17,46.11,46.15,33555.0,36.5236,36.5711,36.5236,36.5553,33555.0
2019-04-04 12:25:00,46.17,46.22,46.17,46.21,19500.0,36.5711,36.6107,36.5711,36.6028,19500.0
2019-04-04 12:30:00,46.2,46.24,46.19,46.23,42388.5,36.5949,36.6265,36.5869,36.6186,42388.5
2019-04-04 12:35:00,46.25,46.28,46.25,46.25,27264.0,36.6345,36.6582,36.6345,36.6345,27264.0
2019-04-04 12:40:00,46.25,46.27,46.23,46.25,16200.0,36.6345,36.6503,36.6186,36.6345,16200.0
2019-04-04 12:45:00,46.25,46.25,46.23,46.25,19450.5,36.6345,36.6345,36.6186,36.6345,19450.5
2019-04-04 12:50:00,46.25,46.27,46.23,46.26,26872.5,36.6345,36.6503,36.6186,36.6424,26872.5
2019-04-04 12:55:00,46.25,46.26,46.23,46.24,14949.0,36.6345,36.6424,36.6186,36.6265,14949.0
2019-04-04 13:00:00,46.24,46.24,46.2,46.21,17202.0,36.6265,36.6265,36.5949,36.6028,17202.0
2019-04-04 13:05:00,46.21,46.23,46.18,46.19,17352.0,36.6028,36.6186,36.579,36.5869,17352.0
2019-04-04 13:10:00,46.2,46.2,46.16,46.16,11250.0,36.5949,36.5949,36.5632,36.5632,11250.0
2019-04-04 13:15:00,46.17,46.19,46.15,46.17,11244.0,36.5711,36.5869,36.5553,36.5711,11244.0
2019-04-04 13:20:00,46.17,46.17,46.07,46.09,42783.0,36.5711,36.5711,36.4919,36.5077,42783.0
2019-04-04 13:25:00,46.09,46.09,46.05,46.09,25936.5,36.5077,36.5077,36.476,36.5077,25936.5
2019-04-04 13:30:00,46.09,46.11,46.08,46.1,16323.0,36.5077,36.5236,36.4998,36.5156,16323.0
2019-04-04 13:35:00,46.1,46.1,45.99,46.01,46986.0,36.5156,36.5156,36.4285,36.4444,46986.0
2019-04-04 13:40:00,46.02,46.03,45.99,46.0,24019.5,36.4523,36.4602,36.4285,36.4364,24019.5
2019-04-04 13:45:00,46.0,46.01,45.87,45.89,47344.5,36.4364,36.4444,36.3335,36.3493,47344.5
2019-04-04 13:50:00,45.89,45.99,45.89,45.99,27138.0,36.3493,36.4285,36.3493,36.4285,27138.0
2019-04-04 13:55:00,45.99,45.99,45.96,45.97,10284.0,36.4285,36.4285,36.4048,36.4127,10284.0
2019-04-04 14:00:00,45.97,45.97,45.95,45.97,25059.0,36.4127,36.4127,36.3968,36.4127,25059.0
2019-04-04 14:05:00,45.97,45.97,45.95,45.95,11367.0,36.4127,36.4127,36.3968,36.3968,11367.0
2019-04-04 14:10:00,45.95,45.97,45.91,45.93,25869.0,36.3968,36.4127,36.3651,36.381,25869.0
2019-04-04 14:15:00,45.93,45.94,45.92,45.93,20244.0,36.381,36.3889,36.3731,36.381,20244.0
2019-04-04 14:20:00,45.93,45.93,45.91,45.92,21297.0,36.381,36.381,36.3651,36.3731,21297.0
2019-04-04 14:25:00,45.91,45.92,45.89,45.91,13477.5,36.3651,36.3731,36.3493,36.3651,13477.5
2019-04-04 14:30:00,45.91,45.92,45.89,45.92,7350.0,36.3651,36.3731,36.3493,36.3731,7350.0
2019-04-04 14:35:00,45.93,45.93,45.89,45.89,16287.0,36.381,36.381,36.3493,36.3493,16287.0
2019-04-04 14:40:00,45.89,45.9,45.87,45.89,28731.0,36.3493,36.3572,36.3335,36.3493,28731.0
2019-04-04 14:45:00,45.89,45.9,45.88,45.89,18348.0,36.3493,36.3572,36.3414,36.3493,18348.0
2019-04-04 14:50:00,45.9,45.9,45.89,45.89,29655.0,36.3572,36.3572,36.3493,36.3493,29655.0
2019-04-04 14:55:00,45.89,45.9,45.89,45.89,16086.0,36.3493,36.3572,36.3493,36.3493,16086.0
2019-04-04 15:00:00,45.89,45.9,45.88,45.89,26637.0,36.3493,36.3572,36.3414,36.3493,26637.0
2019-04-04 15:05:00,45.89,45.9,45.87,45.88,22125.0,36.3493,36.3572,36.3335,36.3414,22125.0
2019-04-04 15:10:00,45.88,45.9,45.88,45.89,23463.0,36.3414,36.3572,36.3414,36.3493,23463.0
2019-04-04 15:15:00,45.9,45.95,45.89,45.93,169893.0,36.3572,36.3968,36.3493,36.381,169893.0
2019-04-04 15:20:00,45.93,45.97,45.92,45.97,24745.5,36.381,36.4127,36.3731,36.4127,24745.5
2019-04-04 15:25:00,45.97,45.97,45.91,45.92,51384.0,36.4127,36.4127,36.3651,36.3731,51384.0
2019-04-04 15:30:00,45.93,45.98,45.92,45.97,30771.0,36.381,36.4206,36.3731,36.4127,30771.0
2019-04-04 15:35:00,45.98,46.03,45.97,46.02,38694.0,36.4206,36.4602,36.4127,36.4523,38694.0
2019-04-04 15:40:00,46.02,46.03,45.99,46.0,37086.0,36.4523,36.4602,36.4285,36.4364,37086.0
2019-04-04 15:45:00,46.0,46.05,45.99,46.05,37281.0,36.4364,36.476,36.4285,36.476,37281.0
2019-04-04 15:50:00,46.05,46.06,45.99,46.0,91050.0,36.476,36.484,36.4285,36.4364,91050.0
2019-04-04 15:55:00,46.01,46.05,45.99,46.01,183874.5,36.4444,36.476,36.4285,36.4444,183874.5
2019-04-05 09:30:00,46.21,46.29,46.2,46.21,38059.5,36.6028,36.6661,36.5949,36.6028,38059.5
2019-04-05 09:35:00,46.17,46.17,46.09,46.1,22930.5,36.5711,36.5711,36.5077,36.5156,22930.5
2019-04-05 09:40:00,46.09,46.13,46.07,46.07,20400.0,36.5077,36.5394,36.4919,36.4919,20400.0
2019-04-05 09:45:00,46.09,46.17,46.09,46.12,16648.5,36.5077,36.5711,36.5077,36.5315,16648.5
2019-04-05 09:50:00,46.12,46.21,46.11,46.19,14383.5,36.5315,36.6028,36.5236,36.5869,14383.5
2019-04-05 09:55:00,46.19,46.21,46.13,46.15,11209.5,36.5869,36.6028,36.5394,36.5553,11209.5
2019-04-05 10:00:00,46.15,46.15,46.03,46.08,18627.0,36.5553,36.5553,36.4602,36.4998,18627.0
2019-04-05 10:05:00,46.08,46.14,46.07,46.1,10200.0,36.4998,36.5473,36.4919,36.5156,10200.0
2019-04-05 10:10:00,46.11,46.15,46.11,46.15,21801.0,36.5236,36.5553,36.5236,36.5553,21801.0
2019-04-05 10:15:00,46.14,46.15,46.11,46.11,9802.5,36.5473,36.5553,36.5236,36.5236,9802.5
2019-04-05 10:20:00,46.13,46.14,46.09,46.09,6750.0,36.5394,36.5473,36.5077,36.5077,6750.0
2019-04-05 10:25:00,46.07,46.07,46.02,46.02,4485.0,36.4919,36.4919,36.4523,36.4523,4485.0
2019-04-05 10:30:00,46.03,46.07,46.02,46.04,4650.0,36.4602,36.4919,36.4523,36.4681,4650.0
2019-04-05 10:35:00,46.04,46.05,46.01,46.04,6354.0,36.4681,36.476,36.4444,36.4681,6354.0
2019-04-05 10:40:00,46.07,46.07,46.04,46.05,31650.0,36.4919,36.4919,36.4681,36.476,31650.0
2019-04-05 10:45:00,46.06,46.11,46.06,46.07,9133.5,36.484,36.5236,36.484,36.4919,9133.5
2019-04-05 10:50:00,46.09,46.13,46.09,46.11,16923.0,36.5077,36.5394,36.5077,36.5236,16923.0
2019-04-05 10:55:00,46.11,46.15,46.11,46.14,31620.0,36.5236,36.5553,36.5236,36.5473,31620.0
2019-04-05 11:00:00,46.15,46.17,46.12,46.13,11226.0,36.5553,36.5711,36.5315,36.5394,11226.0
2019-04-05 11:05:00,46.15,46.19,46.15,46.15,13288.5,36.5553,36.5869,36.5553,36.5553,13288.5
2019-04-05 11:10:00,46.15,46.19,46.15,46.16,6558.0,36.5553,36.5869,36.5553,36.5632,6558.0
2019-04-05 11:15:00,46.16,46.19,46.15,46.16,7548.0,36.5632,36.5869,36.5553,36.5632,7548.0
2019-04-05 11:20:00,46.16,46.17,46.13,46.15,12348.0,36.5632,36.5711,36.5394,36.5553,12348.0
2019-04-05 11:25:00,46.13,46.15,46.09,46.13,11998.5,36.5394,36.5553,36.5077,36.5394,11998.5
2019-04-05 11:30:00,46.12,46.13,46.09,46.1,5400.0,36.5315,36.5394,36.5077,36.5156,5400.0
2019-04-05 11:35:00,46.11,46.11,46.04,46.07,21882.0,36.5236,36.5236,36.4681,36.4919,21882.0
2019-04-05 11:40:00,46.09,46.11,46.07,46.11,5031.0,36.5077,36.5236,36.4919,36.5236,5031.0
2019-04-05 11:45:00,46.11,46.13,46.05,46.05,10123.5,36.5236,36.5394,36.476,36.476,10123.5
2019-04-05 11:50:00,46.05,46.09,46.04,46.07,8520.0,36.476,36.5077,36.4681,36.4919,8520.0
2019-04-05 11:55:00,46.08,46.08,46.04,46.04,4350.0,36.4998,36.4998,36.4681,36.4681,4350.0
2019-04-05 12:00:00,46.03,46.09,46.03,46.09,7590.0,36.4602,36.5077,36.4602,36.5077,7590.0
2019-04-05 12:05:00,46.08,46.12,46.07,46.11,4732.5,36.4998,36.5315,36.4919,36.5236,4732.5
2019-04-05 12:10:00,46.11,46.12,46.08,46.09,8100.0,36.5236,36.5315,36.4998,36.5077,8100.0
2019-04-05 12:15:00,46.09,46.1,46.06,46.06,6298.5,36.5077,36.5156,36.484,36.484,6298.5
2019-04-05 12:20:00,46.07,46.08,46.05,46.06,7050.0,36.4919,36.4998,36.476,36.484,7050.0
2019-04-05 12:25:00,46.05,46.07,46.03,46.07,10839.0,36.476,36.4919,36.4602,36.4919,10839.0
2019-04-05 12:30:00,46.07,46.07,46.01,46.01,8352.0,36.4919,36.4919,36.4444,36.4444,8352.0
2019-04-05 12:35:00,46.01,46.01,45.97,45.97,8823.0,36.4444,36.4444,36.4127,36.4127,8823.0
2019-04-05 12:40:00,45.97,45.98,45.95,45.96,5770.5,36.4127,36.4206,36.3968,36.4048,5770.5
2019-04-05 12:45:00,45.96,45.99,45.95,45.99,11028.0,36.4048,36.4285,36.3968,36.4285,11028.0
2019-04-05 12:50:00,45.99,45.99,45.95,45.97,8626.5,36.4285,36.4285,36.3968,36.4127,8626.5
2019-04-05 12:55:00,45.97,45.98,45.96,45.98,4800.0,36.4127,36.4206,36.4048,36.4206,4800.0
2019-04-05 13:00:00,45.97,45.99,45.94,45.95,17683.5,36.4127,36.4285,36.3889,36.3968,17683.5
2019-04-05 13:05:00,45.95,46.01,45.93,46.0,19386.0,36.3968,36.4444,36.381,36.4364,19386.0
2019-04-05 13:10:00,46.01,46.05,46.0,46.05,3918.0,36.4444,36.476,36.4364,36.476,3918.0
2019-04-05 13:15:00,46.04,46.05,46.01,46.04,3900.0,36.4681,36.476,36.4444,36.4681,3900.0
2019-04-05 13:20:00,46.04,46.05,46.0,46.01,6427.5,36.4681,36.476,36.4364,36.4444,6427.5
2019-04-05 13:25:00,46.01,46.01,45.99,45.99,10228.5,36.4444,36.4444,36.4285,36.4285,10228.5
2019-04-05 13:30:00,45.99,46.04,45.99,46.03,46650.0,36.4285,36.4681,36.4285,36.4602,46650.0
2019-04-05 13:35:00,46.03,46.05,46.03,46.05,12750.0,36.4602,36.476,36.4602,36.476,12750.0
2019-04-05 13:40:00,46.04,46.05,46.03,46.03,5530.5,36.4681,36.476,36.4602,36.4602,5530.5
2019-04-05 13:45:00,46.03,46.05,46.02,46.03,15301.5,36.4602,36.476,36.4523,36.4602,15301.5
2019-04-05 13:50:00,46.03,46.03,46.0,46.0,13639.5,36.4602,36.4602,36.4364,36.4364,13639.5
2019-04-05 13:55:00,46.0,46.05,46.0,46.05,7711.5,36.4364,36.476,36.4364,36.476,7711.5
2019-04-05 14:00:00,46.05,46.05,46.01,46.03,8401.5,36.476,36.476,36.4444,36.4602,8401.5
2019-04-05 14:05:00,46.03,46.04,46.02,46.02,4650.0,36.4602,36.4681,36.4523,36.4523,4650.0
2019-04-05 14:10:00,46.02,46.03,46.01,46.02,5770.5,36.4523,36.4602,36.4444,36.4523,5770.5
2019-04-05 14:15:00,46.01,46.03,45.99,46.01,16713.0,36.4444,36.4602,36.4285,36.4444,16713.0
2019-04-05 14:20:00,46.01,46.03,45.99,46.02,7291.5,36.4444,36.4602,36.4285,36.4523,7291.5
2019-04-05 14:25:00,46.01,46.02,46.0,46.01,3501.0,36.4444,36.4523,36.4364,36.4444,3501.0
2019-04-05 14:30:00,46.0,46.02,45.99,46.01,18666.0,36.4364,36.4523,36.4285,36.4444,18666.0
2019-04-05 14:35:00,46.01,46.07,46.01,46.07,17577.0,36.4444,36.4919,36.4444,36.4919,17577.0
2019-04-05 14:40:00,46.06,46.06,46.03,46.03,16578.0,36.484,36.484,36.4602,36.4602,16578.0
2019-04-05 14:45:00,46.04,46.07,46.03,46.06,14844.0,36.4681,36.4919,36.4602,36.484,14844.0
2019-04-05 14:50:00,46.06,46.09,46.05,46.07,40948.5,36.484,36.5077,36.476,36.4919,40948.5
2019-04-05 14:55:00,46.07,46.09,46.06,46.08,14719.5,36.4919,36.5077,36.484,36.4998,14719.5
2019-04-05 15:00:00,46.08,46.08,46.06,46.07,10144.5,36.4998,36.4998,36.484,36.4919,10144.5
2019-04-05 15:05:00,46.07,46.1,46.07,46.08,17067.0,36.4919,36.5156,36.4919,36.4998,17067.0
2019-04-05 15:10:00,46.08,46.1,46.07,46.09,22774.5,36.4998,36.5156,36.4919,36.5077,22774.5
2019-04-05 15:15:00,46.09,46.1,46.08,46.09,9579.0,36.5077,36.5156,36.4998,36.5077,9579.0
2019-04-05 15:20:00,46.09,46.12,46.09,46.09,12993.0,36.5077,36.5315,36.5077,36.5077,12993.0
2019-04-05 15:25:00,46.09,46.12,46.09,46.11,12093.0,36.5077,36.5315,36.5077,36.5236,12093.0
2019-04-05 15:30:00,46.11,46.14,46.11,46.12,33280.5,36.5236,36.5473,36.5236,36.5315,33280.5
2019-04-05 15:35:00,46.12,46.12,46.08,46.09,28489.5,36.5315,36.5315,36.4998,36.5077,28489.5
2019-04-05 15:40:00,46.09,46.11,46.07,46.08,24720.0,36.5077,36.5236,36.4919,36.4998,24720.0
2019-04-05 15:45:00,46.07,46.07,46.03,46.04,38707.5,36.4919,36.4919,36.4602,36.4681,38707.5
2019-04-05 15:50:00,46.04,46.05,45.99,46.01,54046.5,36.4681,36.476,36.4285,36.4444,54046.5
2019-04-05 15:55:00,46.01,46.03,45.89,46.03,130294.5,36.4444,36.4602,36.3493,36.4602,130294.5
2019-04-08 09:30:00,45.89,45.99,45.66,45.79,38944.5,36.3493,36.4285,36.1671,36.2701,38944.5
2019-04-08 09:35:00,45.83,45.85,45.81,45.81,1650.0,36.3018,36.3176,36.2859,36.2859,1650.0
2019-04-08 09:40:00,45.84,45.99,45.84,45.95,10788.0,36.3097,36.4285,36.3097,36.3968,10788.0
2019-04-08 09:45:00,45.95,46.03,45.95,45.97,17023.5,36.3968,36.4602,36.3968,36.4127,17023.5
2019-04-08 09:50:00,45.97,46.0,45.89,45.91,10050.0,36.4127,36.4364,36.3493,36.3651,10050.0
2019-04-08 09:55:00,45.91,45.92,45.87,45.88,7486.5,36.3651,36.3731,36.3335,36.3414,7486.5
2019-04-08 10:00:00,45.87,45.92,45.85,45.85,3600.0,36.3335,36.3731,36.3176,36.3176,3600.0
2019-04-08 10:05:00,45.87,45.87,45.83,45.85,5859.0,36.3335,36.3335,36.3018,36.3176,5859.0
2019-04-08 10:10:00,45.88,45.9,45.85,45.89,14860.5,36.3414,36.3572,36.3176,36.3493,14860.5
2019-04-08 10:15:00,45.89,45.97,45.89,45.95,6150.0,36.3493,36.4127,36.3493,36.3968,6150.0
2019-04-08 10:20:00,45.96,45.99,45.94,45.95,3886.5,36.4048,36.4285,36.3889,36.3968,3886.5
2019-04-08 10:25:00,45.97,45.97,45.93,45.97,6150.0,36.4127,36.4127,36.381,36.4127,6150.0
2019-04-08 10:30:00,45.95,45.99,45.94,45.95,8721.0,36.3968,36.4285,36.3889,36.3968,8721.0
2019-04-08 10:35:00,45.95,45.98,45.94,45.96,6750.0,36.3968,36.4206,36.3889,36.4048,6750.0
2019-04-08 10:40:00,45.96,45.97,45.95,45.95,2167.5,36.4048,36.4127,36.3968,36.3968,2167.5
2019-04-08 10:45:00,45.94,45.96,45.92,45.93,6805.5,36.3889,36.4048,36.3731,36.381,6805.5
2019-04-08 10:50:00,45.93,45.99,45.93,45.97,6750.0,36.381,36.4285,36.381,36.4127,6750.0
2019-04-08 10:55:00,45.97,45.98,45.9,45.92,10423.5,36.4127,36.4206,36.3572,36.3731,10423.5
2019-04-08 11:00:00,45.93,46.01,45.92,45.99,10393.5,36.381,36.4444,36.3731,36.4285,10393.5
2019-04-08 11:05:00,45.99,46.01,45.98,45.98,6930.0,36.4285,36.4444,36.4206,36.4206,6930.0
2019-04-08 11:10:00,45.97,46.0,45.93,45.93,9588.0,36.4127,36.4364,36.381,36.381,9588.0
2019-04-08 11:15:00,45.93,45.96,45.9,45.95,18786.0,36.381,36.4048,36.3572,36.3968,18786.0
2019-04-08 11:20:00,45.95,45.95,45.91,45.92,3894.0,36.3968,36.3968,36.3651,36.3731,3894.0
2019-04-08 11:25:00,45.92,45.94,45.9,45.93,7050.0,36.3731,36.3889,36.3572,36.381,7050.0
2019-04-08 11:30:00,45.94,46.0,45.93,45.99,22488.0,36.3889,36.4364,36.381,36.4285,22488.0
2019-04-08 11:35:00,45.99,46.06,45.97,46.03,13309.5,36.4285,36.484,36.4127,36.4602,13309.5
2019-04-08 11:40:00,46.04,46.04,46.0,46.01,9312.0,36.4681,36.4681,36.4364,36.4444,9312.0
2019-04-08 11:45:00,46.0,46.01,45.98,46.01,6772.5,36.4364,36.4444,36.4206,36.4444,6772.5
2019-04-08 11:50:00,45.99,46.01,45.99,46.0,5793.0,36.4285,36.4444,36.4285,36.4364,5793.0
2019-04-08 11:55:00,46.0,46.01,46.0,46.01,6127.5,36.4364,36.4444,36.4364,36.4444,6127.5
2019-04-08 12:00:00,46.02,46.02,45.95,45.95,8850.0,36.4523,36.4523,36.3968,36.3968,8850.0
2019-04-08 12:05:00,45.96,45.96,45.93,45.95,4650.0,36.4048,36.4048,36.381,36.3968,4650.0
2019-04-08 12:10:00,45.95,45.99,45.95,45.99,4725.0,36.3968,36.4285,36.3968,36.4285,4725.0
2019-04-08 12:15:00,45.99,45.99,45.95,45.95,4650.0,36.4285,36.4285,36.3968,36.3968,4650.0
2019-04-08 12:20:00,45.95,45.96,45.92,45.95,6300.0,36.3968,36.4048,36.3731,36.3968,6300.0
2019-04-08 12:25:00,45.95,45.98,45.94,45.98,3127.5,36.3968,36.4206,36.3889,36.4206,3127.5
2019-04-08 12:30:00,45.97,45.97,45.92,45.93,6516.0,36.4127,36.4127,36.3731,36.381,6516.0
2019-04-08 12:35:00,45.93,45.97,45.93,45.95,4500.0,36.381,36.4127,36.381,36.3968,4500.0
2019-04-08 12:40:00,45.95,45.97,45.94,45.95,7350.0,36.3968,36.4127,36.3889,36.3968,7350.0
2019-04-08 12:45:00,45.94,45.94,45.89,45.9,8700.0,36.3889,36.3889,36.3493,36.3572,8700.0
2019-04-08 12:50:00,45.91,45.91,45.89,45.89,1800.0,36.3651,36.3651,36.3493,36.3493,1800.0
2019-04-08 12:55:00,45.89,45.91,45.87,45.88,6346.5,36.3493,36.3651,36.3335,36.3414,6346.5
2019-04-08 13:00:00,45.88,45.88,45.85,45.85,5250.0,36.3414,36.3414,36.3176,36.3176,5250.0
2019-04-08 13:05:00,45.85,45.87,45.83,45.87,9150.0,36.3176,36.3335,36.3018,36.3335,9150.0
2019-04-08 13:10:00,45.87,45.88,45.86,45.87,8680.5,36.3335,36.3414,36.3255,36.3335,8680.5
2019-04-08 13:15:00,45.86,45.89,45.85,45.87,6297.0,36.3255,36.3493,36.3176,36.3335,6297.0
2019-04-08 13:20:00,45.88,45.9,45.88,45.9,7690.5,36.3414,36.3572,36.3414,36.3572,7690.5
2019-04-08 13:25:00,45.91,45.91,45.88,45.88,4221.0,36.3651,36.3651,36.3414,36.3414,4221.0
2019-04-08 13:30:00,45.88,45.88,45.85,45.87,10204.5,36.3414,36.3414,36.3176,36.3335,10204.5
2019-04-08 13:35:00,45.87,45.87,45.83,45.84,5584.5,36.3335,36.3335,36.3018,36.3097,5584.5
2019-04-08 13:40:00,45.85,45.86,45.83,45.83,10527.0,36.3176,36.3255,36.3018,36.3018,10527.0
2019-04-08 13:45:00,45.85,45.87,45.83,45.86,10420.5,36.3176,36.3335,36.3018,36.3255,10420.5
2019-04-08 13:50:00,45.86,45.92,45.85,45.92,12909.0,36.3255,36.3731,36.3176,36.3731,12909.0
2019-04-08 13:55:00,45.91,45.91,45.89,45.91,8196.0,36.3651,36.3651,36.3493,36.3651,8196.0
2019-04-08 14:00:00,45.91,45.91,45.87,45.88,8850.0,36.3651,36.3651,36.3335,36.3414,8850.0
2019-04-08 14:05:00,45.87,45.94,45.87,45.94,21225.0,36.3335,36.3889,36.3335,36.3889,21225.0
2019-04-08 14:10:00,45.94,46.01,45.93,46.01,21522.0,36.3889,36.4444,36.381,36.4444,21522.0
2019-04-08 14:15:00,46.02,46.02,45.99,45.99,9370.5,36.4523,36.4523,36.4285,36.4285,9370.5
2019-04-08 14:20:00,45.99,45.99,45.96,45.98,2446.5,36.4285,36.4285,36.4048,36.4206,2446.5
2019-04-08 14:25:00,45.97,45.99,45.95,45.98,11464.5,36.4127,36.4285,36.3968,36.4206,11464.5
2019-04-08 14:30:00,45.97,45.97,45.96,45.97,5980.5,36.4127,36.4127,36.4048,36.4127,5980.5
2019-04-08 14:35:00,45.97,46.01,45.97,45.99,12028.5,36.4127,36.4444,36.4127,36.4285,12028.5
2019-04-08 14:40:00,45.99,45.99,45.95,45.95,4593.0,36.4285,36.4285,36.3968,36.3968,4593.0
2019-04-08 14:45:00,45.95,45.97,45.95,45.96,8431.5,36.3968,36.4127,36.3968,36.4048,8431.5
2019-04-08 14:50:00,45.96,45.97,45.95,45.96,16699.5,36.4048,36.4127,36.3968,36.4048,16699.5
2019-04-08 14:55:00,45.96,45.98,45.95,45.97,8473.5,36.4048,36.4206,36.3968,36.4127,8473.5
2019-04-08 15:00:00,45.97,45.98,45.96,45.98,11511.0,36.4127,36.4206,36.4048,36.4206,11511.0
2019-04-08 15:05:00,45.98,45.99,45.96,45.96,10351.5,36.4206,36.4285,36.4048,36.4048,10351.5
2019-04-08 15:10:00,45.96,45.97,45.95,45.97,10840.5,36.4048,36.4127,36.3968,36.4127,10840.5
2019-04-08 15:15:00,45.97,45.97,45.96,45.97,11895.0,36.4127,36.4127,36.4048,36.4127,11895.0
2019-04-08 15:20:00,45.98,45.99,45.93,45.94,19470.0,36.4206,36.4285,36.381,36.3889,19470.0
2019-04-08 15:25:00,45.93,45.95,45.91,45.94,16749.0,36.381,36.3968,36.3651,36.3889,16749.0
2019-04-08 15:30:00,45.94,45.94,45.89,45.93,24481.5,36.3889,36.3889,36.3493,36.381,24481.5
2019-04-08 15:35:00,45.93,45.95,45.91,45.92,22843.5,36.381,36.3968,36.3651,36.3731,22843.5
2019-04-08 15:40:00,45.92,45.93,45.91,45.92,28468.5,36.3731,36.381,36.3651,36.3731,28468.5
2019-04-08 15:45:00,45.92,45.95,45.92,45.93,33400.5,36.3731,36.3968,36.3731,36.381,33400.5
2019-04-08 15:50:00,45.93,45.95,45.9,45.94,75547.5,36.381,36.3968,36.3572,36.3889,75547.5
2019-04-08 15:55:00,45.94,45.99,45.93,45.95,171315.0,36.3889,36.4285,36.381,36.3968,171315.0
2019-04-09 09:30:00,45.68,45.68,45.44,45.45,45403.5,36.183,36.183,35.9929,36.0008,45403.5
2019-04-09 09:35:00,45.46,45.47,45.39,45.4,21816.0,36.0087,36.0166,35.9533,35.9612,21816.0
2019-04-09 09:40:00,45.41,45.41,45.3,45.38,21891.0,35.9691,35.9691,35.882,35.9453,21891.0
2019-04-09 09:45:00,45.4,45.48,45.39,45.47,18504.0,35.9612,36.0245,35.9533,36.0166,18504.0
2019-04-09 09:50:00,45.47,45.61,45.47,45.61,15366.0,36.0166,36.1275,36.0166,36.1275,15366.0
2019-04-09 09:55:00,45.61,45.65,45.59,45.62,22252.5,36.1275,36.1592,36.1117,36.1354,22252.5
2019-04-09 10:00:00,45.63,45.63,45.57,45.58,34872.0,36.1434,36.1434,36.0958,36.1038,34872.0
2019-04-09 10:05:00,45.59,45.7,45.58,45.67,20722.5,36.1117,36.1988,36.1038,36.175,20722.5
2019-04-09 10:10:00,45.66,45.71,45.65,45.68,18132.0,36.1671,36.2067,36.1592,36.183,18132.0
2019-04-09 10:15:00,45.68,45.71,45.64,45.71,13057.5,36.183,36.2067,36.1513,36.2067,13057.5
2019-04-09 10:20:00,45.7,45.73,45.7,45.71,9075.0,36.1988,36.2226,36.1988,36.2067,9075.0
2019-04-09 10:25:00,45.73,45.75,45.71,45.72,9576.0,36.2226,36.2384,36.2067,36.2147,9576.0
2019-04-09 10:30:00,45.73,45.74,45.7,45.73,17136.0,36.2226,36.2305,36.1988,36.2226,17136.0
2019-04-09 10:35:00,45.74,45.8,45.73,45.75,16023.0,36.2305,36.278,36.2226,36.2384,16023.0
2019-04-09 10:40:00,45.75,45.77,45.71,45.71,10260.0,36.2384,36.2543,36.2067,36.2067,10260.0
2019-04-09 10:45:00,45.7,45.73,45.68,45.69,12664.5,36.1988,36.2226,36.183,36.1909,12664.5
2019-04-09 10:50:00,45.69,45.75,45.68,45.75,13413.0,36.1909,36.2384,36.183,36.2384,13413.0
2019-04-09 10:55:00,45.75,45.77,45.69,45.76,18166.5,36.2384,36.2543,36.1909,36.2463,18166.5
2019-04-09 11:00:00,45.76,45.82,45.75,45.82,7969.5,36.2463,36.2939,36.2384,36.2939,7969.5
2019-04-09 11:05:00,45.81,45.83,45.79,45.79,10356.0,36.2859,36.3018,36.2701,36.2701,10356.0
2019-04-09 11:10:00,45.79,45.8,45.76,45.78,13260.0,36.2701,36.278,36.2463,36.2622,13260.0
2019-04-09 11:15:00,45.8,45.81,45.72,45.75,11338.5,36.278,36.2859,36.2147,36.2384,11338.5
2019-04-09 11:20:00,45.75,45.76,45.69,45.69,12231.0,36.2384,36.2463,36.1909,36.1909,12231.0
2019-04-09 11:25:00,45.68,45.71,45.67,45.71,5910.0,36.183,36.2067,36.175,36.2067,5910.0
2019-04-09 11:30:00,45.73,45.74,45.7,45.7,14746.5,36.2226,36.2305,36.1988,36.1988,14746.5
2019-04-09 11:35:00,45.71,45.75,45.69,45.73,7782.0,36.2067,36.2384,36.1909,36.2226,7782.0
2019-04-09 11:40:00,45.72,45.74,45.7,45.73,9931.5,36.2147,36.2305,36.1988,36.2226,9931.5
2019-04-09 11:45:00,45.73,45.75,45.7,45.74,20508.0,36.2226,36.2384,36.1988,36.2305,20508.0
2019-04-09 11:50:00,45.75,45.75,45.71,45.73,11457.0,36.2384,36.2384,36.2067,36.2226,11457.0
2019-04-09 11:55:00,45.73,45.77,45.69,45.75,12868.5,36.2226,36.2543,36.1909,36.2384,12868.5
2019-04-09 12:00:00,45.75,45.76,45.74,45.75,5724.0,36.2384,36.2463,36.2305,36.2384,5724.0
2019-04-09 12:05:00,45.75,45.78,45.74,45.78,5301.0,36.2384,36.2622,36.2305,36.2622,5301.0
2019-04-09 12:10:00,45.78,45.83,45.77,45.81,14301.0,36.2622,36.3018,36.2543,36.2859,14301.0
2019-04-09 12:15:00,45.81,45.83,45.81,45.82,8106.0,36.2859,36.3018,36.2859,36.2939,8106.0
2019-04-09 12:20:00,45.83,45.85,45.81,45.82,8632.5,36.3018,36.3176,36.2859,36.2939,8632.5
2019-04-09 12:25:00,45.82,45.82,45.79,45.8,6300.0,36.2939,36.2939,36.2701,36.278,6300.0
2019-04-09 12:30:00,45.8,45.82,45.79,45.79,10818.0,36.278,36.2939,36.2701,36.2701,10818.0
2019-04-09 12:35:00,45.79,45.79,45.77,45.78,8434.5,36.2701,36.2701,36.2543,36.2622,8434.5
2019-04-09 12:40:00,45.77,45.77,45.75,45.75,5434.5,36.2543,36.2543,36.2384,36.2384,5434.5
2019-04-09 12:45:00,45.75,45.76,45.72,45.73,10393.5,36.2384,36.2463,36.2147,36.2226,10393.5
2019-04-09 12:50:00,45.74,45.76,45.73,45.76,18559.5,36.2305,36.2463,36.2226,36.2463,18559.5
2019-04-09 12:55:00,45.77,45.77,45.74,45.75,7096.5,36.2543,36.2543,36.2305,36.2384,7096.5
2019-04-09 13:00:00,45.74,45.74,45.71,45.73,5568.0,36.2305,36.2305,36.2067,36.2226,5568.0
2019-04-09 13:05:00,45.73,45.73,45.69,45.71,9625.5,36.2226,36.2226,36.1909,36.2067,9625.5
2019-04-09 13:10:00,45.71,45.74,45.71,45.71,12727.5,36.2067,36.2305,36.2067,36.2067,12727.5
2019-04-09 13:15:00,45.72,45.73,45.7,45.71,9150.0,36.2147,36.2226,36.1988,36.2067,9150.0
2019-04-09 13:20:00,45.71,45.73,45.7,45.71,9198.0,36.2067,36.2226,36.1988,36.2067,9198.0
2019-04-09 13:25:00,45.71,45.73,45.71,45.72,6271.5,36.2067,36.2226,36.2067,36.2147,6271.5
2019-04-09 13:30:00,45.72,45.75,45.72,45.75,7102.5,36.2147,36.2384,36.2147,36.2384,7102.5
2019-04-09 13:35:00,45.75,45.77,45.75,45.76,8860.5,36.2384,36.2543,36.2384,36.2463,8860.5
2019-04-09 13:40:00,45.76,45.79,45.74,45.76,19693.5,36.2463,36.2701,36.2305,36.2463,19693.5
2019-04-09 13:45:00,45.76,45.76,45.73,45.73,6984.0,36.2463,36.2463,36.2226,36.2226,6984.0
2019-04-09 13:50:00,45.72,45.72,45.7,45.72,9814.5,36.2147,36.2147,36.1988,36.2147,9814.5
2019-04-09 13:55:00,45.71,45.75,45.71,45.73,21399.0,36.2067,36.2384,36.2067,36.2226,21399.0
2019-04-09 14:00:00,45.73,45.73,45.7,45.71,14452.5,36.2226,36.2226,36.1988,36.2067,14452.5
2019-04-09 14:05:00,45.7,45.71,45.67,45.69,45037.5,36.1988,36.2067,36.175,36.1909,45037.5
2019-04-09 14:10:00,45.69,45.71,45.67,45.71,14059.5,36.1909,36.2067,36.175,36.2067,14059.5
2019-04-09 14:15:00,45.7,45.73,45.7,45.71,11626.5,36.1988,36.2226,36.1988,36.2067,11626.5
2019-04-09 14:20:00,45.72,45.73,45.67,45.67,28488.0,36.2147,36.2226,36.175,36.175,28488.0
2019-04-09 14:25:00,45.68,45.68,45.65,45.65,10650.0,36.183,36.183,36.1592,36.1592,10650.0
2019-04-09 14:30:00,45.65,45.68,45.65,45.67,10057.5,36.1592,36.183,36.1592,36.175,10057.5
2019-04-09 14:35:00,45.67,45.69,45.66,45.68,14601.0,36.175,36.1909,36.1671,36.183,14601.0
2019-04-09 14:40:00,45.69,45.69,45.61,45.61,14596.5,36.1909,36.1909,36.1275,36.1275,14596.5
2019-04-09 14:45:00,45.61,45.61,45.56,45.58,13050.0,36.1275,36.1275,36.0879,36.1038,13050.0
2019-04-09 14:50:00,45.59,45.6,45.58,45.59,11151.0,36.1117,36.1196,36.1038,36.1117,11151.0
2019-04-09 14:55:00,45.59,45.59,45.56,45.57,11893.5,36.1117,36.1117,36.0879,36.0958,11893.5
2019-04-09 15:00:00,45.57,45.61,45.57,45.57,14581.5,36.0958,36.1275,36.0958,36.0958,14581.5
2019-04-09 15:05:00,45.57,45.61,45.57,45.61,11596.5,36.0958,36.1275,36.0958,36.1275,11596.5
2019-04-09 15:10:00,45.6,45.63,45.6,45.62,8910.0,36.1196,36.1434,36.1196,36.1354,8910.0
2019-04-09 15:15:00,45.63,45.64,45.62,45.63,14788.5,36.1434,36.1513,36.1354,36.1434,14788.5
2019-04-09 15:20:00,45.63,45.63,45.55,45.55,32553.0,36.1434,36.1434,36.08,36.08,32553.0
2019-04-09 15:25:00,45.55,45.57,45.53,45.57,14026.5,36.08,36.0958,36.0642,36.0958,14026.5
2019-04-09 15:30:00,45.57,45.64,45.57,45.63,30291.0,36.0958,36.1513,36.0958,36.1434,30291.0
2019-04-09 15:35:00,45.62,45.64,45.61,45.64,24346.5,36.1354,36.1513,36.1275,36.1513,24346.5
2019-04-09 15:40:00,45.64,45.64,45.61,45.61,27978.0,36.1513,36.1513,36.1275,36.1275,27978.0
2019-04-09 15:45:00,45.61,45.64,45.61,45.63,41572.5,36.1275,36.1513,36.1275,36.1434,41572.5
2019-04-09 15:50:00,45.63,45.63,45.58,45.58,56398.5,36.1434,36.1434,36.1038,36.1038,56398.5
2019-04-09 15:55:00,45.57,45.61,45.54,45.59,161445.0,36.0958,36.1275,36.0721,36.1117,161445.0
2019-04-10 09:30:00,45.71,45.9,45.7,45.74,23991.0,36.2067,36.3572,36.1988,36.2305,23991.0
2019-04-10 09:35:00,45.77,45.8,45.71,45.8,22435.5,36.2543,36.278,36.2067,36.278,22435.5
2019-04-10 09:40:00,45.8,45.85,45.69,45.69,9472.5,36.278,36.3176,36.1909,36.1909,9472.5
2019-04-10 09:45:00,45.69,45.77,45.69,45.74,34645.5,36.1909,36.2543,36.1909,36.2305,34645.5
2019-04-10 09:50:00,45.75,45.75,45.67,45.73,27759.0,36.2384,36.2384,36.175,36.2226,27759.0
2019-04-10 09:55:00,45.73,45.75,45.69,45.69,11542.5,36.2226,36.2384,36.1909,36.1909,11542.5
2019-04-10 10:00:00,45.69,45.72,45.66,45.66,8248.5,36.1909,36.2147,36.1671,36.1671,8248.5
2019-04-10 10:05:00,45.65,45.67,45.53,45.55,16464.0,36.1592,36.175,36.0642,36.08,16464.0
2019-04-10 10:10:00,45.54,45.56,45.48,45.49,19363.5,36.0721,36.0879,36.0245,36.0325,19363.5
2019-04-10 10:15:00,45.49,45.53,45.45,45.53,11091.0,36.0325,36.0642,36.0008,36.0642,11091.0
2019-04-10 10:20:00,45.55,45.56,45.48,45.51,12354.0,36.08,36.0879,36.0245,36.0483,12354.0
2019-04-10 10:25:00,45.49,45.52,45.45,45.51,8550.0,36.0325,36.0562,36.0008,36.0483,8550.0
2019-04-10 10:30:00,45.49,45.55,45.48,45.53,9600.0,36.0325,36.08,36.0245,36.0642,9600.0
2019-04-10 10:35:00,45.54,45.55,45.52,45.54,8830.5,36.0721,36.08,36.0562,36.0721,8830.5
2019-04-10 10:40:00,45.54,45.58,45.52,45.53,4800.0,36.0721,36.1038,36.0562,36.0642,4800.0
2019-04-10 10:45:00,45.53,45.57,45.52,45.55,6817.5,36.0642,36.0958,36.0562,36.08,6817.5
2019-04-10 10:50:00,45.55,45.58,45.53,45.55,9921.0,36.08,36.1038,36.0642,36.08,9921.0
2019-04-10 10:55:00,45.56,45.6,45.54,45.6,9019.5,36.0879,36.1196,36.0721,36.1196,9019.5
2019-04-10 11:00:00,45.6,45.67,45.59,45.65,11068.5,36.1196,36.175,36.1117,36.1592,11068.5
2019-04-10 11:05:00,45.65,45.65,45.6,45.6,11559.0,36.1592,36.1592,36.1196,36.1196,11559.0
2019-04-10 11:10:00,45.61,45.62,45.59,45.61,3751.5,36.1275,36.1354,36.1117,36.1275,3751.5
2019-04-10 11:15:00,45.61,45.65,45.61,45.62,8400.0,36.1275,36.1592,36.1275,36.1354,8400.0
2019-04-10 11:20:00,45.61,45.63,45.59,45.63,12975.0,36.1275,36.1434,36.1117,36.1434,12975.0
2019-04-10 11:25:00,45.63,45.66,45.59,45.61,6229.5,36.1434,36.1671,36.1117,36.1275,6229.5
2019-04-10 11:30:00,45.61,45.67,45.61,45.63,9093.0,36.1275,36.175,36.1275,36.1434,9093.0
2019-04-10 11:35:00,45.63,45.67,45.63,45.65,7050.0,36.1434,36.175,36.1434,36.1592,7050.0
2019-04-10 11:40:00,45.65,45.67,45.62,45.65,19782.0,36.1592,36.175,36.1354,36.1592,19782.0
2019-04-10 11:45:00,45.66,45.66,45.6,45.6,14488.5,36.1671,36.1671,36.1196,36.1196,14488.5
2019-04-10 11:50:00,45.6,45.6,45.58,45.59,10497.0,36.1196,36.1196,36.1038,36.1117,10497.0
2019-04-10 11:55:00,45.58,45.59,45.56,45.59,8550.0,36.1038,36.1117,36.0879,36.1117,8550.0
2019-04-10 12:00:00,45.59,45.67,45.59,45.66,6909.0,36.1117,36.175,36.1117,36.1671,6909.0
2019-04-10 12:05:00,45.67,45.68,45.65,45.65,3600.0,36.175,36.183,36.1592,36.1592,3600.0
2019-04-10 12:10:00,45.63,45.65,45.63,45.65,6429.0,36.1434,36.1592,36.1434,36.1592,6429.0
2019-04-10 12:15:00,45.65,45.69,45.65,45.69,6450.0,36.1592,36.1909,36.1592,36.1909,6450.0
2019-04-10 12:20:00,45.69,45.72,45.68,45.72,34606.5,36.1909,36.2147,36.183,36.2147,34606.5
2019-04-10 12:25:00,45.73,45.74,45.72,45.73,8439.0,36.2226,36.2305,36.2147,36.2226,8439.0
2019-04-10 12:30:00,45.72,45.79,45.72,45.78,6600.0,36.2147,36.2701,36.2147,36.2622,6600.0
2019-04-10 12:35:00,45.77,45.79,45.76,45.77,4593.0,36.2543,36.2701,36.2463,36.2543,4593.0
2019-04-10 12:40:00,45.77,45.78,45.77,45.78,3000.0,36.2543,36.2622,36.2543,36.2622,3000.0
2019-04-10 12:45:00,45.77,45.77,45.74,45.76,4950.0,36.2543,36.2543,36.2305,36.2463,4950.0
2019-04-10 12:50:00,45.77,45.77,45.73,45.73,6450.0,36.2543,36.2543,36.2226,36.2226,6450.0
2019-04-10 12:55:00,45.75,45.75,45.71,45.72,2250.0,36.2384,36.2384,36.2067,36.2147,2250.0
2019-04-10 13:00:00,45.73,45.75,45.73,45.75,5250.0,36.2226,36.2384,36.2226,36.2384,5250.0
2019-04-10 13:05:00,45.75,45.78,45.75,45.78,4650.0,36.2384,36.2622,36.2384,36.2622,4650.0
2019-04-10 13:10:00,45.79,45.79,45.74,45.74,4800.0,36.2701,36.2701,36.2305,36.2305,4800.0
2019-04-10 13:15:00,45.75,45.79,45.75,45.79,4810.5,36.2384,36.2701,36.2384,36.2701,4810.5
2019-04-10 13:20:00,45.8,45.8,45.77,45.79,2700.0,36.278,36.278,36.2543,36.2701,2700.0
2019-04-10 13:25:00,45.8,45.81,45.78,45.79,6156.0,36.278,36.2859,36.2622,36.2701,6156.0
2019-04-10 13:30:00,45.78,45.79,45.77,45.77,6969.0,36.2622,36.2701,36.2543,36.2543,6969.0
2019-04-10 13:35:00,45.78,45.8,45.78,45.79,3000.0,36.2622,36.278,36.2622,36.2701,3000.0
2019-04-10 13:40:00,45.79,45.81,45.77,45.8,5920.5,36.2701,36.2859,36.2543,36.278,5920.5
2019-04-10 13:45:00,45.78,45.81,45.78,45.8,4209.0,36.2622,36.2859,36.2622,36.278,4209.0
2019-04-10 13:50:00,45.8,45.8,45.77,45.77,5269.5,36.278,36.278,36.2543,36.2543,5269.5
2019-04-10 13:55:00,45.78,45.81,45.77,45.79,8550.0,36.2622,36.2859,36.2543,36.2701,8550.0
2019-04-10 14:00:00,45.8,45.8,45.78,45.78,5772.0,36.278,36.278,36.2622,36.2622,5772.0
2019-04-10 14:05:00,45.79,45.79,45.75,45.75,5175.0,36.2701,36.2701,36.2384,36.2384,5175.0
2019-04-10 14:10:00,45.75,45.77,45.71,45.77,8250.0,36.2384,36.2543,36.2067,36.2543,8250.0
2019-04-10 14:15:00,45.78,45.81,45.77,45.8,9469.5,36.2622,36.2859,36.2543,36.278,9469.5
2019-04-10 14:20:00,45.8,45.81,45.75,45.77,19302.0,36.278,36.2859,36.2384,36.2543,19302.0
2019-04-10 14:25:00,45.77,45.81,45.77,45.8,10018.5,36.2543,36.2859,36.2543,36.278,10018.5
2019-04-10 14:30:00,45.8,45.81,45.78,45.79,6150.0,36.278,36.2859,36.2622,36.2701,6150.0
2019-04-10 14:35:00,45.78,45.81,45.78,45.8,7747.5,36.2622,36.2859,36.2622,36.278,7747.5
2019-04-10 14:40:00,45.81,45.84,45.81,45.83,8446.5,36.2859,36.3097,36.2859,36.3018,8446.5
2019-04-10 14:45:00,45.83,45.84,45.81,45.84,6603.0,36.3018,36.3097,36.2859,36.3097,6603.0
2019-04-10 14:50:00,45.84,45.87,45.83,45.87,13881.0,36.3097,36.3335,36.3018,36.3335,13881.0
2019-04-10 14:55:00,45.87,45.89,45.85,45.89,7800.0,36.3335,36.3493,36.3176,36.3493,7800.0
2019-04-10 15:00:00,45.89,45.93,45.87,45.89,20083.5,36.3493,36.381,36.3335,36.3493,20083.5
2019-04-10 15:05:00,45.89,45.93,45.87,45.93,13107.0,36.3493,36.381,36.3335,36.381,13107.0
2019-04-10 15:10:00,45.93,45.94,45.91,45.91,10140.0,36.381,36.3889,36.3651,36.3651,10140.0
2019-04-10 15:15:00,45.91,45.93,45.91,45.93,8850.0,36.3651,36.381,36.3651,36.381,8850.0
2019-04-10 15:20:00,45.93,45.94,45.89,45.93,16351.5,36.381,36.3889,36.3493,36.381,16351.5
2019-04-10 15:25:00,45.93,45.93,45.91,45.91,19033.5,36.381,36.381,36.3651,36.3651,19033.5
2019-04-10 15:30:00,45.91,45.93,45.91,45.92,24169.5,36.3651,36.381,36.3651,36.3731,24169.5
2019-04-10 15:35:00,45.91,45.91,45.89,45.89,10869.0,36.3651,36.3651,36.3493,36.3493,10869.0
2019-04-10 15:40:00,45.89,45.89,45.87,45.89,41508.0,36.3493,36.3493,36.3335,36.3493,41508.0
2019-04-10 15:45:00,45.89,45.89,45.85,45.87,35664.0,36.3493,36.3493,36.3176,36.3335,35664.0
2019-04-10 15:50:00,45.86,45.86,45.82,45.84,40372.5,36.3255,36.3255,36.2939,36.3097,40372.5
2019-04-10 15:55:00,45.83,45.86,45.82,45.85,107119.5,36.3018,36.3255,36.2939,36.3176,107119.5
2019-04-11 09:30:00,45.91,45.98,45.75,45.92,37201.5,36.3651,36.4206,36.2384,36.3731,37201.5
2019-04-11 09:35:00,45.93,45.96,45.87,45.94,15706.5,36.381,36.4048,36.3335,36.3889,15706.5
2019-04-11 09:40:00,45.95,46.05,45.93,46.04,15007.5,36.3968,36.476,36.381,36.4681,15007.5
2019-04-11 09:45:00,46.04,46.18,46.03,46.18,31383.0,36.4681,36.579,36.4602,36.579,31383.0
2019-04-11 09:50:00,46.18,46.3,46.18,46.29,108513.0,36.579,36.6741,36.579,36.6661,108513.0
2019-04-11 09:55:00,46.29,46.39,46.29,46.31,31552.5,36.6661,36.7454,36.6661,36.682,31552.5
2019-04-11 10:00:00,46.3,46.31,46.23,46.28,20251.5,36.6741,36.682,36.6186,36.6582,20251.5
2019-04-11 10:05:00,46.28,46.28,46.17,46.21,14635.5,36.6582,36.6582,36.5711,36.6028,14635.5
2019-04-11 10:10:00,46.21,46.27,46.17,46.27,9600.0,36.6028,36.6503,36.5711,36.6503,9600.0
2019-04-11 10:15:00,46.28,46.36,46.25,46.36,8001.0,36.6582,36.7216,36.6345,36.7216,8001.0
2019-04-11 10:20:00,46.37,46.41,46.35,46.37,14529.0,36.7295,36.7612,36.7137,36.7295,14529.0
2019-04-11 10:25:00,46.36,46.39,46.35,46.36,8359.5,36.7216,36.7454,36.7137,36.7216,8359.5
2019-04-11 10:30:00,46.35,46.39,46.35,46.36,8100.0,36.7137,36.7454,36.7137,36.7216,8100.0
2019-04-11 10:35:00,46.38,46.42,46.34,46.39,11428.5,36.7374,36.7691,36.7058,36.7454,11428.5
2019-04-11 10:40:00,46.4,46.43,46.37,46.39,8725.5,36.7533,36.777,36.7295,36.7454,8725.5
2019-04-11 10:45:00,46.41,46.45,46.41,46.43,12685.5,36.7612,36.7929,36.7612,36.777,12685.5
2019-04-11 10:50:00,46.43,46.47,46.41,46.41,14935.5,36.777,36.8087,36.7612,36.7612,14935.5
2019-04-11 10:55:00,46.41,46.44,46.4,46.43,23565.0,36.7612,36.785,36.7533,36.777,23565.0
2019-04-11 11:00:00,46.43,46.44,46.38,46.41,15106.5,36.777,36.785,36.7374,36.7612,15106.5
2019-04-11 11:05:00,46.41,46.45,46.41,46.43,12300.0,36.7612,36.7929,36.7612,36.777,12300.0
2019-04-11 11:10:00,46.42,46.46,46.4,46.41,26314.5,36.7691,36.8008,36.7533,36.7612,26314.5
2019-04-11 11:15:00,46.41,46.45,46.39,46.4,11263.5,36.7612,36.7929,36.7454,36.7533,11263.5
2019-04-11 11:20:00,46.39,46.42,46.37,46.38,22683.0,36.7454,36.7691,36.7295,36.7374,22683.0
2019-04-11 11:25:00,46.38,46.41,46.38,46.41,15448.5,36.7374,36.7612,36.7374,36.7612,15448.5
2019-04-11 11:30:00,46.41,46.41,46.29,46.29,19777.5,36.7612,36.7612,36.6661,36.6661,19777.5
2019-04-11 11:35:00,46.29,46.29,46.22,46.22,9889.5,36.6661,36.6661,36.6107,36.6107,9889.5
2019-04-11 11:40:00,46.21,46.22,46.14,46.22,17338.5,36.6028,36.6107,36.5473,36.6107,17338.5
2019-04-11 11:45:00,46.23,46.24,46.21,46.23,8022.0,36.6186,36.6265,36.6028,36.6186,8022.0
2019-04-11 11:50:00,46.23,46.26,46.23,46.26,6189.0,36.6186,36.6424,36.6186,36.6424,6189.0
2019-04-11 11:55:00,46.26,46.31,46.25,46.31,9327.0,36.6424,36.682,36.6345,36.682,9327.0
2019-04-11 12:00:00,46.31,46.33,46.3,46.33,6973.5,36.682,36.6978,36.6741,36.6978,6973.5
2019-04-11 12:05:00,46.33,46.33,46.31,46.32,6232.5,36.6978,36.6978,36.682,36.6899,6232.5
2019-04-11 12:10:00,46.33,46.34,46.31,46.34,19956.0,36.6978,36.7058,36.682,36.7058,19956.0
2019-04-11 12:15:00,46.35,46.35,46.31,46.33,6888.0,36.7137,36.7137,36.682,36.6978,6888.0
2019-04-11 12:20:00,46.33,46.33,46.31,46.33,5520.0,36.6978,36.6978,36.682,36.6978,5520.0
2019-04-11 12:25:00,46.33,46.36,46.33,46.34,5695.5,36.6978,36.7216,36.6978,36.7058,5695.5
2019-04-11 12:30:00,46.35,46.36,46.34,46.34,7537.5,36.7137,36.7216,36.7058,36.7058,7537.5
2019-04-11 12:35:00,46.34,46.37,46.33,46.36,8488.5,36.7058,36.7295,36.6978,36.7216,8488.5
2019-04-11 12:40:00,46.35,46.35,46.33,46.34,4762.5,36.7137,36.7137,36.6978,36.7058,4762.5
2019-04-11 12:45:00,46.33,46.36,46.33,46.33,11967.0,36.6978,36.7216,36.6978,36.6978,11967.0
2019-04-11 12:50:00,46.33,46.36,46.31,46.36,7168.5,36.6978,36.7216,36.682,36.7216,7168.5
2019-04-11 12:55:00,46.35,46.36,46.34,46.35,5110.5,36.7137,36.7216,36.7058,36.7137,5110.5
2019-04-11 13:00:00,46.36,46.4,46.35,46.4,17307.0,36.7216,36.7533,36.7137,36.7533,17307.0
2019-04-11 13:05:00,46.41,46.41,46.39,46.41,6204.0,36.7612,36.7612,36.7454,36.7612,6204.0
2019-04-11 13:10:00,46.41,46.41,46.39,46.39,5886.0,36.7612,36.7612,36.7454,36.7454,5886.0
2019-04-11 13:15:00,46.39,46.4,46.38,46.39,9376.5,36.7454,36.7533,36.7374,36.7454,9376.5
2019-04-11 13:20:00,46.39,46.42,46.39,46.41,6114.0,36.7454,36.7691,36.7454,36.7612,6114.0
2019-04-11 13:25:00,46.41,46.43,46.41,46.43,6928.5,36.7612,36.777,36.7612,36.777,6928.5
2019-04-11 13:30:00,46.43,46.43,46.38,46.39,10915.5,36.777,36.777,36.7374,36.7454,10915.5
2019-04-11 13:35:00,46.4,46.41,46.39,46.39,4944.0,36.7533,36.7612,36.7454,36.7454,4944.0
2019-04-11 13:40:00,46.39,46.39,46.34,46.37,11151.0,36.7454,36.7454,36.7058,36.7295,11151.0
2019-04-11 13:45:00,46.38,46.41,46.37,46.41,6298.5,36.7374,36.7612,36.7295,36.7612,6298.5
2019-04-11 13:50:00,46.41,46.43,46.41,46.42,6492.0,36.7612,36.777,36.7612,36.7691,6492.0
2019-04-11 13:55:00,46.41,46.42,46.39,46.39,8032.5,36.7612,36.7691,36.7454,36.7454,8032.5
2019-04-11 14:00:00,46.4,46.41,46.39,46.41,6207.0,36.7533,36.7612,36.7454,36.7612,6207.0
2019-04-11 14:05:00,46.42,46.44,46.4,46.4,9930.0,36.7691,36.785,36.7533,36.7533,9930.0
2019-04-11 14:10:00,46.4,46.43,46.39,46.42,14319.0,36.7533,36.777,36.7454,36.7691,14319.0
2019-04-11 14:15:00,46.42,46.42,46.39,46.41,7510.5,36.7691,36.7691,36.7454,36.7612,7510.5
2019-04-11 14:20:00,46.41,46.41,46.39,46.39,8742.0,36.7612,36.7612,36.7454,36.7454,8742.0
2019-04-11 14:25:00,46.4,46.4,46.37,46.37,13821.0,36.7533,36.7533,36.7295,36.7295,13821.0
2019-04-11 14:30:00,46.37,46.4,46.37,46.39,9892.5,36.7295,36.7533,36.7295,36.7454,9892.5
2019-04-11 14:35:00,46.39,46.39,46.37,46.37,11425.5,36.7454,36.7454,36.7295,36.7295,11425.5
2019-04-11 14:40:00,46.37,46.42,46.37,46.41,12795.0,36.7295,36.7691,36.7295,36.7612,12795.0
2019-04-11 14:45:00,46.41,46.42,46.37,46.37,13072.5,36.7612,36.7691,36.7295,36.7295,13072.5
2019-04-11 14:50:00,46.37,46.37,46.34,46.35,13059.0,36.7295,36.7295,36.7058,36.7137,13059.0
2019-04-11 14:55:00,46.34,46.35,46.32,46.35,17122.5,36.7058,36.7137,36.6899,36.7137,17122.5
2019-04-11 15:00:00,46.35,46.37,46.34,46.35,15393.0,36.7137,36.7295,36.7058,36.7137,15393.0
2019-04-11 15:05:00,46.35,46.37,46.34,46.34,15846.0,36.7137,36.7295,36.7058,36.7058,15846.0
2019-04-11 15:10:00,46.34,46.37,46.33,46.35,18988.5,36.7058,36.7295,36.6978,36.7137,18988.5
2019-04-11 15:15:00,46.35,46.37,46.35,46.37,16266.0,36.7137,36.7295,36.7137,36.7295,16266.0
2019-04-11 15:20:00,46.38,46.38,46.33,46.35,19980.0,36.7374,36.7374,36.6978,36.7137,19980.0
2019-04-11 15:25:00,46.35,46.37,46.35,46.37,15438.0,36.7137,36.7295,36.7137,36.7295,15438.0
2019-04-11 15:30:00,46.37,46.39,46.36,46.37,19747.5,36.7295,36.7454,36.7216,36.7295,19747.5
2019-04-11 15:35:00,46.38,46.4,46.37,46.38,30403.5,36.7374,36.7533,36.7295,36.7374,30403.5
2019-04-11 15:40:00,46.39,46.42,46.38,46.41,18729.0,36.7454,36.7691,36.7374,36.7612,18729.0
2019-04-11 15:45:00,46.41,46.43,46.41,46.43,31018.5,36.7612,36.777,36.7612,36.777,31018.5
2019-04-11 15:50:00,46.43,46.5,46.42,46.5,78337.5,36.777,36.8325,36.7691,36.8325,78337.5
2019-04-11 15:55:00,46.5,46.51,46.47,46.47,143242.5,36.8325,36.8404,36.8087,36.8087,143242.5
2019-04-12 09:30:00,46.75,46.93,46.53,46.93,139209.0,37.0305,37.1731,36.8562,37.1731,139209.0
2019-04-12 09:35:00,46.93,47.05,46.88,47.01,48091.5,37.1731,37.2681,37.1335,37.2365,48091.5
2019-04-12 09:40:00,47.02,47.05,46.99,47.03,12532.5,37.2444,37.2681,37.2206,37.2523,12532.5
2019-04-12 09:45:00,47.03,47.15,47.03,47.13,26023.5,37.2523,37.3473,37.2523,37.3315,26023.5
2019-04-12 09:50:00,47.13,47.13,46.99,47.0,29436.0,37.3315,37.3315,37.2206,37.2285,29436.0
2019-04-12 09:55:00,47.0,47.05,47.0,47.03,15411.0,37.2285,37.2681,37.2285,37.2523,15411.0
2019-04-12 10:00:00,47.02,47.03,46.96,47.0,7513.5,37.2444,37.2523,37.1969,37.2285,7513.5
2019-04-12 10:05:00,46.99,46.99,46.88,46.89,15037.5,37.2206,37.2206,37.1335,37.1414,15037.5
2019-04-12 10:10:00,46.9,46.95,46.84,46.88,11472.0,37.1493,37.1889,37.1018,37.1335,11472.0
2019-04-12 10:15:00,46.89,46.9,46.8,46.84,11827.5,37.1414,37.1493,37.0701,37.1018,11827.5
2019-04-12 10:20:00,46.85,46.92,46.84,46.91,5898.0,37.1097,37.1652,37.1018,37.1572,5898.0
2019-04-12 10:25:00,46.93,46.95,46.9,46.92,13860.0,37.1731,37.1889,37.1493,37.1652,13860.0
2019-04-12 10:30:00,46.93,46.97,46.87,46.89,10896.0,37.1731,37.2048,37.1256,37.1414,10896.0
2019-04-12 10:35:00,46.89,46.89,46.79,46.79,7876.5,37.1414,37.1414,37.0622,37.0622,7876.5
2019-04-12 10:40:00,46.79,46.79,46.75,46.79,13699.5,37.0622,37.0622,37.0305,37.0622,13699.5
2019-04-12 10:45:00,46.79,46.8,46.77,46.79,6900.0,37.0622,37.0701,37.0464,37.0622,6900.0
2019-04-12 10:50:00,46.79,46.83,46.77,46.83,11493.0,37.0622,37.0939,37.0464,37.0939,11493.0
2019-04-12 10:55:00,46.82,46.82,46.77,46.79,6423.0,37.086,37.086,37.0464,37.0622,6423.0
2019-04-12 11:00:00,46.77,46.81,46.75,46.75,7299.0,37.0464,37.078,37.0305,37.0305,7299.0
2019-04-12 11:05:00,46.75,46.79,46.74,46.78,17130.0,37.0305,37.0622,37.0226,37.0543,17130.0
2019-04-12 11:10:00,46.78,46.84,46.77,46.82,22326.0,37.0543,37.1018,37.0464,37.086,22326.0
2019-04-12 11:15:00,46.81,46.81,46.73,46.75,11266.5,37.078,37.078,37.0147,37.0305,11266.5
2019-04-12 11:20:00,46.75,46.77,46.73,46.77,12600.0,37.0305,37.0464,37.0147,37.0464,12600.0
2019-04-12 11:25:00,46.77,46.79,46.75,46.78,14508.0,37.0464,37.0622,37.0305,37.0543,14508.0
2019-04-12 11:30:00,46.77,46.79,46.76,46.79,9481.5,37.0464,37.0622,37.0384,37.0622,9481.5
2019-04-12 11:35:00,46.79,46.8,46.76,46.76,10200.0,37.0622,37.0701,37.0384,37.0384,10200.0
2019-04-12 11:40:00,46.77,46.77,46.71,46.72,6220.5,37.0464,37.0464,36.9988,37.0067,6220.5
2019-04-12 11:45:00,46.72,46.72,46.67,46.68,9774.0,37.0067,37.0067,36.9671,36.9751,9774.0
2019-04-12 11:50:00,46.69,46.75,46.67,46.75,10050.0,36.983,37.0305,36.9671,37.0305,10050.0
2019-04-12 11:55:00,46.75,46.77,46.73,46.74,6835.5,37.0305,37.0464,37.0147,37.0226,6835.5
2019-04-12 12:00:00,46.73,46.74,46.71,46.74,4485.0,37.0147,37.0226,36.9988,37.0226,4485.0
2019-04-12 12:05:00,46.74,46.78,46.73,46.77,7011.0,37.0226,37.0543,37.0147,37.0464,7011.0
2019-04-12 12:10:00,46.76,46.81,46.76,46.81,3603.0,37.0384,37.078,37.0384,37.078,3603.0
2019-04-12 12:15:00,46.81,46.85,46.8,46.84,10098.0,37.078,37.1097,37.0701,37.1018,10098.0
2019-04-12 12:20:00,46.85,46.86,46.83,46.86,18432.0,37.1097,37.1176,37.0939,37.1176,18432.0
2019-04-12 12:25:00,46.87,46.89,46.85,46.88,8800.5,37.1256,37.1414,37.1097,37.1335,8800.5
2019-04-12 12:30:00,46.89,46.89,46.87,46.87,3534.0,37.1414,37.1414,37.1256,37.1256,3534.0
2019-04-12 12:35:00,46.87,46.88,46.86,46.87,3750.0,37.1256,37.1335,37.1176,37.1256,3750.0
2019-04-12 12:40:00,46.85,46.9,46.83,46.9,25170.0,37.1097,37.1493,37.0939,37.1493,25170.0
2019-04-12 12:45:00,46.9,46.9,46.86,46.89,9825.0,37.1493,37.1493,37.1176,37.1414,9825.0
2019-04-12 12:50:00,46.89,46.9,46.88,46.89,6331.5,37.1414,37.1493,37.1335,37.1414,6331.5
2019-04-12 12:55:00,46.88,46.92,46.88,46.92,12526.5,37.1335,37.1652,37.1335,37.1652,12526.5
2019-04-12 13:00:00,46.92,46.94,46.92,46.92,8772.0,37.1652,37.181,37.1652,37.1652,8772.0
2019-04-12 13:05:00,46.91,46.95,46.9,46.93,11352.0,37.1572,37.1889,37.1493,37.1731,11352.0
2019-04-12 13:10:00,46.94,46.97,46.94,46.97,10659.0,37.181,37.2048,37.181,37.2048,10659.0
2019-04-12 13:15:00,46.97,46.97,46.93,46.94,9309.0,37.2048,37.2048,37.1731,37.181,9309.0
2019-04-12 13:20:00,46.94,46.95,46.91,46.92,6900.0,37.181,37.1889,37.1572,37.1652,6900.0
2019-04-12 13:25:00,46.93,46.93,46.92,46.93,3825.0,37.1731,37.1731,37.1652,37.1731,3825.0
2019-04-12 13:30:00,46.93,46.93,46.9,46.91,5850.0,37.1731,37.1731,37.1493,37.1572,5850.0
2019-04-12 13:35:00,46.92,46.95,46.92,46.93,7867.5,37.1652,37.1889,37.1652,37.1731,7867.5
2019-04-12 13:40:00,46.93,46.93,46.91,46.93,8260.5,37.1731,37.1731,37.1572,37.1731,8260.5
2019-04-12 13:45:00,46.93,46.93,46.9,46.9,9198.0,37.1731,37.1731,37.1493,37.1493,9198.0
2019-04-12 13:50:00,46.9,46.91,46.87,46.87,4200.0,37.1493,37.1572,37.1256,37.1256,4200.0
2019-04-12 13:55:00,46.87,46.89,46.85,46.87,26874.0,37.1256,37.1414,37.1097,37.1256,26874.0
2019-04-12 14:00:00,46.87,46.91,46.85,46.88,26407.5,37.1256,37.1572,37.1097,37.1335,26407.5
2019-04-12 14:05:00,46.89,46.89,46.86,46.87,9975.0,37.1414,37.1414,37.1176,37.1256,9975.0
2019-04-12 14:10:00,46.86,46.91,46.86,46.9,7876.5,37.1176,37.1572,37.1176,37.1493,7876.5
2019-04-12 14:15:00,46.9,46.91,46.87,46.91,15189.0,37.1493,37.1572,37.1256,37.1572,15189.0
2019-04-12 14:20:00,46.91,46.95,46.91,46.95,9750.0,37.1572,37.1889,37.1572,37.1889,9750.0
2019-04-12 14:25:00,46.95,46.95,46.92,46.93,13945.5,37.1889,37.1889,37.1652,37.1731,13945.5
2019-04-12 14:30:00,46.93,46.95,46.92,46.93,10248.0,37.1731,37.1889,37.1652,37.1731,10248.0
2019-04-12 14:35:00,46.93,46.94,46.92,46.94,14427.0,37.1731,37.181,37.1652,37.181,14427.0
2019-04-12 14:40:00,46.93,46.96,46.93,46.93,8791.5,37.1731,37.1969,37.1731,37.1731,8791.5
2019-04-12 14:45:00,46.93,46.94,46.89,46.89,38572.5,37.1731,37.181,37.1414,37.1414,38572.5
2019-04-12 14:50:00,46.89,46.91,46.87,46.91,17962.5,37.1414,37.1572,37.1256,37.1572,17962.5
2019-04-12 14:55:00,46.91,46.93,46.91,46.92,13659.0,37.1572,37.1731,37.1572,37.1652,13659.0
2019-04-12 15:00:00,46.93,46.93,46.9,46.93,11853.0,37.1731,37.1731,37.1493,37.1731,11853.0
2019-04-12 15:05:00,46.93,46.95,46.91,46.95,13677.0,37.1731,37.1889,37.1572,37.1889,13677.0
2019-04-12 15:10:00,46.95,46.96,46.94,46.96,15054.0,37.1889,37.1969,37.181,37.1969,15054.0
2019-04-12 15:15:00,46.96,47.0,46.95,46.98,19665.0,37.1969,37.2285,37.1889,37.2127,19665.0
2019-04-12 15:20:00,46.97,46.99,46.96,46.99,19384.5,37.2048,37.2206,37.1969,37.2206,19384.5
2019-04-12 15:25:00,46.98,46.99,46.93,46.95,48597.0,37.2127,37.2206,37.1731,37.1889,48597.0
2019-04-12 15:30:00,46.95,46.99,46.95,46.99,33174.0,37.1889,37.2206,37.1889,37.2206,33174.0
2019-04-12 15:35:00,46.99,47.04,46.96,47.03,50016.0,37.2206,37.2602,37.1969,37.2523,50016.0
2019-04-12 15:40:00,47.04,47.04,47.01,47.03,20842.5,37.2602,37.2602,37.2365,37.2523,20842.5
2019-04-12 15:45:00,47.02,47.05,47.01,47.05,39018.0,37.2444,37.2681,37.2365,37.2681,39018.0
2019-04-12 15:50:00,47.04,47.04,46.97,46.97,53227.5,37.2602,37.2602,37.2048,37.2048,53227.5
2019-04-12 15:55:00,46.97,47.01,46.97,47.0,72003.0,37.2048,37.2365,37.2048,37.2285,72003.0
2019-04-15 09:30:00,47.06,47.19,47.01,47.07,32553.0,37.2761,37.379,37.2365,37.284,32553.0
2019-04-15 09:35:00,47.03,47.03,46.93,46.98,10402.5,37.2523,37.2523,37.1731,37.2127,10402.5
2019-04-15 09:40:00,46.98,47.05,46.91,46.92,19903.5,37.2127,37.2681,37.1572,37.1652,19903.5
2019-04-15 09:45:00,46.91,46.97,46.9,46.96,19218.0,37.1572,37.2048,37.1493,37.1969,19218.0
2019-04-15 09:50:00,46.95,47.01,46.95,47.01,33970.5,37.1889,37.2365,37.1889,37.2365,33970.5
2019-04-15 09:55:00,47.03,47.11,47.03,47.1,13411.5,37.2523,37.3157,37.2523,37.3077,13411.5
2019-04-15 10:00:00,47.1,47.23,47.09,47.23,35767.5,37.3077,37.4107,37.2998,37.4107,35767.5
2019-04-15 10:05:00,47.23,47.23,47.14,47.17,40431.0,37.4107,37.4107,37.3394,37.3632,40431.0
2019-04-15 10:10:00,47.17,47.18,47.11,47.11,21879.0,37.3632,37.3711,37.3157,37.3157,21879.0
2019-04-15 10:15:00,47.1,47.2,47.09,47.17,18490.5,37.3077,37.387,37.2998,37.3632,18490.5
2019-04-15 10:20:00,47.18,47.19,47.12,47.15,19771.5,37.3711,37.379,37.3236,37.3473,19771.5
2019-04-15 10:25:00,47.15,47.19,47.13,47.13,10704.0,37.3473,37.379,37.3315,37.3315,10704.0
2019-04-15 10:30:00,47.12,47.13,47.07,47.07,24213.0,37.3236,37.3315,37.284,37.284,24213.0
2019-04-15 10:35:00,47.09,47.12,47.06,47.09,23617.5,37.2998,37.3236,37.2761,37.2998,23617.5
2019-04-15 10:40:00,47.1,47.12,47.03,47.03,12300.0,37.3077,37.3236,37.2523,37.2523,12300.0
2019-04-15 10:45:00,47.03,47.03,46.95,46.95,53365.5,37.2523,37.2523,37.1889,37.1889,53365.5
2019-04-15 10:50:00,46.95,47.05,46.91,47.03,31263.0,37.1889,37.2681,37.1572,37.2523,31263.0
2019-04-15 10:55:00,47.04,47.04,46.95,46.97,7800.0,37.2602,37.2602,37.1889,37.2048,7800.0
2019-04-15 11:00:00,46.99,47.0,46.96,46.99,11400.0,37.2206,37.2285,37.1969,37.2206,11400.0
2019-04-15 11:05:00,46.99,46.99,46.93,46.94,9910.5,37.2206,37.2206,37.1731,37.181,9910.5
2019-04-15 11:10:00,46.95,47.01,46.95,47.01,11550.0,37.1889,37.2365,37.1889,37.2365,11550.0
2019-04-15 11:15:00,47.01,47.04,46.99,47.0,7677.0,37.2365,37.2602,37.2206,37.2285,7677.0
2019-04-15 11:20:00,47.01,47.01,46.97,46.97,8142.0,37.2365,37.2365,37.2048,37.2048,8142.0
2019-04-15 11:25:00,46.97,46.99,46.93,46.97,11565.0,37.2048,37.2206,37.1731,37.2048,11565.0
2019-04-15 11:30:00,46.95,46.95,46.93,46.93,5355.0,37.1889,37.1889,37.1731,37.1731,5355.0
2019-04-15 11:35:00,46.93,46.93,46.85,46.87,9466.5,37.1731,37.1731,37.1097,37.1256,9466.5
2019-04-15 11:40:00,46.87,46.89,46.8,46.89,43353.0,37.1256,37.1414,37.0701,37.1414,43353.0
2019-04-15 11:45:00,46.89,46.93,46.88,46.93,8875.5,37.1414,37.1731,37.1335,37.1731,8875.5
2019-04-15 11:50:00,46.95,46.98,46.93,46.93,7576.5,37.1889,37.2127,37.1731,37.1731,7576.5
2019-04-15 11:55:00,46.93,46.95,46.87,46.87,6324.0,37.1731,37.1889,37.1256,37.1256,6324.0
2019-04-15 12:00:00,46.87,46.91,46.86,46.88,10431.0,37.1256,37.1572,37.1176,37.1335,10431.0
2019-04-15 12:05:00,46.88,46.91,46.85,46.86,7350.0,37.1335,37.1572,37.1097,37.1176,7350.0
2019-04-15 12:10:00,46.87,46.91,46.87,46.89,10294.5,37.1256,37.1572,37.1256,37.1414,10294.5
2019-04-15 12:15:00,46.89,46.9,46.84,46.89,9450.0,37.1414,37.1493,37.1018,37.1414,9450.0
2019-04-15 12:20:00,46.89,46.91,46.89,46.91,4353.0,37.1414,37.1572,37.1414,37.1572,4353.0
2019-04-15 12:25:00,46.91,46.91,46.85,46.85,7650.0,37.1572,37.1572,37.1097,37.1097,7650.0
2019-04-15 12:30:00,46.86,46.89,46.86,46.86,10350.0,37.1176,37.1414,37.1176,37.1176,10350.0
2019-04-15 12:35:00,46.85,46.89,46.85,46.89,6150.0,37.1097,37.1414,37.1097,37.1414,6150.0
2019-04-15 12:40:00,46.89,46.89,46.85,46.87,8392.5,37.1414,37.1414,37.1097,37.1256,8392.5
2019-04-15 12:45:00,46.87,46.88,46.85,46.86,5449.5,37.1256,37.1335,37.1097,37.1176,5449.5
2019-04-15 12:50:00,46.87,46.87,46.85,46.85,8364.0,37.1256,37.1256,37.1097,37.1097,8364.0
2019-04-15 12:55:00,46.86,46.89,46.86,46.87,9957.0,37.1176,37.1414,37.1176,37.1256,9957.0
2019-04-15 13:00:00,46.87,46.9,46.86,46.89,6999.0,37.1256,37.1493,37.1176,37.1414,6999.0
2019-04-15 13:05:00,46.89,46.93,46.89,46.92,13623.0,37.1414,37.1731,37.1414,37.1652,13623.0
2019-04-15 13:10:00,46.92,46.93,46.91,46.93,3372.0,37.1652,37.1731,37.1572,37.1731,3372.0
2019-04-15 13:15:00,46.93,46.93,46.89,46.9,10320.0,37.1731,37.1731,37.1414,37.1493,10320.0
2019-04-15 13:20:00,46.9,46.92,46.89,46.91,4687.5,37.1493,37.1652,37.1414,37.1572,4687.5
2019-04-15 13:25:00,46.92,46.98,46.92,46.98,13545.0,37.1652,37.2127,37.1652,37.2127,13545.0
2019-04-15 13:30:00,46.98,47.01,46.96,47.0,16800.0,37.2127,37.2365,37.1969,37.2285,16800.0
2019-04-15 13:35:00,46.99,47.0,46.95,46.95,12027.0,37.2206,37.2285,37.1889,37.1889,12027.0
2019-04-15 13:40:00,46.95,46.97,46.94,46.94,14148.0,37.1889,37.2048,37.181,37.181,14148.0
2019-04-15 13:45:00,46.95,46.95,46.9,46.91,8842.5,37.1889,37.1889,37.1493,37.1572,8842.5
2019-04-15 13:50:00,46.92,46.92,46.89,46.9,13650.0,37.1652,37.1652,37.1414,37.1493,13650.0
2019-04-15 13:55:00,46.9,46.91,46.87,46.88,8410.5,37.1493,37.1572,37.1256,37.1335,8410.5
2019-04-15 14:00:00,46.87,46.89,46.87,46.89,7350.0,37.1256,37.1414,37.1256,37.1414,7350.0
2019-04-15 14:05:00,46.89,46.89,46.85,46.88,25350.0,37.1414,37.1414,37.1097,37.1335,25350.0
2019-04-15 14:10:00,46.88,46.89,46.87,46.87,5700.0,37.1335,37.1414,37.1256,37.1256,5700.0
2019-04-15 14:15:00,46.87,46.89,46.86,46.87,22531.5,37.1256,37.1414,37.1176,37.1256,22531.5
2019-04-15 14:20:00,46.87,46.89,46.86,46.87,9150.0,37.1256,37.1414,37.1176,37.1256,9150.0
2019-04-15 14:25:00,46.87,46.89,46.84,46.89,18123.0,37.1256,37.1414,37.1018,37.1414,18123.0
2019-04-15 14:30:00,46.89,46.91,46.88,46.88,15580.5,37.1414,37.1572,37.1335,37.1335,15580.5
2019-04-15 14:35:00,46.87,46.9,46.87,46.89,7200.0,37.1256,37.1493,37.1256,37.1414,7200.0
2019-04-15 14:40:00,46.91,46.91,46.87,46.9,14190.0,37.1572,37.1572,37.1256,37.1493,14190.0
2019-04-15 14:45:00,46.91,46.91,46.83,46.83,11311.5,37.1572,37.1572,37.0939,37.0939,11311.5
2019-04-15 14:50:00,46.83,46.87,46.82,46.87,12556.5,37.0939,37.1256,37.086,37.1256,12556.5
2019-04-15 14:55:00,46.86,46.89,46.85,46.87,11886.0,37.1176,37.1414,37.1097,37.1256,11886.0
2019-04-15 15:00:00,46.87,46.89,46.87,46.89,13933.5,37.1256,37.1414,37.1256,37.1414,13933.5
2019-04-15 15:05:00,46.89,46.93,46.89,46.93,10491.0,37.1414,37.1731,37.1414,37.1731,10491.0
2019-04-15 15:10:00,46.93,46.94,46.91,46.92,14538.0,37.1731,37.181,37.1572,37.1652,14538.0
2019-04-15 15:15:00,46.92,46.93,46.89,46.91,18286.5,37.1652,37.1731,37.1414,37.1572,18286.5
2019-04-15 15:20:00,46.91,46.93,46.89,46.89,11769.0,37.1572,37.1731,37.1414,37.1414,11769.0
2019-04-15 15:25:00,46.89,46.91,46.88,46.91,12900.0,37.1414,37.1572,37.1335,37.1572,12900.0
2019-04-15 15:30:00,46.91,46.91,46.86,46.88,11205.0,37.1572,37.1572,37.1176,37.1335,11205.0
2019-04-15 15:35:00,46.88,46.88,46.83,46.83,17658.0,37.1335,37.1335,37.0939,37.0939,17658.0
2019-04-15 15:40:00,46.83,46.86,46.81,46.85,16975.5,37.0939,37.1176,37.078,37.1097,16975.5
2019-04-15 15:45:00,46.85,46.9,46.85,46.87,21780.0,37.1097,37.1493,37.1097,37.1256,21780.0
2019-04-15 15:50:00,46.87,46.92,46.86,46.92,38676.0,37.1256,37.1652,37.1176,37.1652,38676.0
2019-04-15 15:55:00,46.92,46.93,46.89,46.91,60474.0,37.1652,37.1731,37.1414,37.1572,60474.0
2019-04-16 09:30:00,47.01,47.2,46.61,47.09,28579.5,37.2365,37.387,36.9196,37.2998,28579.5
2019-04-16 09:35:00,47.18,47.25,47.14,47.15,9501.0,37.3711,37.4266,37.3394,37.3473,9501.0
2019-04-16 09:40:00,47.15,47.21,47.13,47.16,12600.0,37.3473,37.3949,37.3315,37.3553,12600.0
2019-04-16 09:45:00,47.15,47.24,47.15,47.22,26445.0,37.3473,37.4186,37.3473,37.4028,26445.0
2019-04-16 09:50:00,47.23,47.24,47.13,47.15,40770.0,37.4107,37.4186,37.3315,37.3473,40770.0
2019-04-16 09:55:00,47.15,47.24,47.14,47.21,19158.0,37.3473,37.4186,37.3394,37.3949,19158.0
2019-04-16 10:00:00,47.21,47.23,47.16,47.19,8178.0,37.3949,37.4107,37.3553,37.379,8178.0
2019-04-16 10:05:00,47.18,47.21,47.15,47.18,12397.5,37.3711,37.3949,37.3473,37.3711,12397.5
2019-04-16 10:10:00,47.19,47.23,47.17,47.2,11913.0,37.379,37.4107,37.3632,37.387,11913.0
2019-04-16 10:15:00,47.22,47.26,47.21,47.22,14184.0,37.4028,37.4345,37.3949,37.4028,14184.0
2019-04-16 10:20:00,47.23,47.25,47.2,47.23,17064.0,37.4107,37.4266,37.387,37.4107,17064.0
2019-04-16 10:25:00,47.24,47.31,47.23,47.28,14034.0,37.4186,37.4741,37.4107,37.4503,14034.0
2019-04-16 10:30:00,47.28,47.29,47.24,47.27,32002.5,37.4503,37.4582,37.4186,37.4424,32002.5
2019-04-16 10:35:00,47.28,47.32,47.28,47.32,12537.0,37.4503,37.482,37.4503,37.482,12537.0
2019-04-16 10:40:00,47.32,47.39,47.31,47.35,66004.5,37.482,37.5375,37.4741,37.5058,66004.5
2019-04-16 10:45:00,47.35,47.41,47.32,47.39,15630.0,37.5058,37.5533,37.482,37.5375,15630.0
2019-04-16 10:50:00,47.39,47.4,47.31,47.39,19261.5,37.5375,37.5454,37.4741,37.5375,19261.5
2019-04-16 10:55:00,47.39,47.39,47.33,47.39,12937.5,37.5375,37.5375,37.4899,37.5375,12937.5
2019-04-16 11:00:00,47.39,47.41,47.37,47.39,16098.0,37.5375,37.5533,37.5216,37.5375,16098.0
2019-04-16 11:05:00,47.37,47.41,47.35,47.36,21438.0,37.5216,37.5533,37.5058,37.5137,21438.0
2019-04-16 11:10:00,47.37,47.38,47.33,47.37,13020.0,37.5216,37.5295,37.4899,37.5216,13020.0
2019-04-16 11:15:00,47.37,47.38,47.33,47.37,14500.5,37.5216,37.5295,37.4899,37.5216,14500.5
2019-04-16 11:20:00,47.37,47.41,47.33,47.39,10545.0,37.5216,37.5533,37.4899,37.5375,10545.0
2019-04-16 11:25:00,47.4,47.4,47.35,47.36,14721.0,37.5454,37.5454,37.5058,37.5137,14721.0
2019-04-16 11:30:00,47.36,47.37,47.3,47.31,13999.5,37.5137,37.5216,37.4662,37.4741,13999.5
2019-04-16 11:35:00,47.31,47.32,47.26,47.29,15850.5,37.4741,37.482,37.4345,37.4582,15850.5
2019-04-16 11:40:00,47.29,47.33,47.29,47.33,8757.0,37.4582,37.4899,37.4582,37.4899,8757.0
2019-04-16 11:45:00,47.32,47.35,47.29,47.33,10263.0,37.482,37.5058,37.4582,37.4899,10263.0
2019-04-16 11:50:00,47.33,47.41,47.33,47.41,22515.0,37.4899,37.5533,37.4899,37.5533,22515.0
2019-04-16 11:55:00,47.41,47.43,47.39,47.39,9648.0,37.5533,37.5691,37.5375,37.5375,9648.0
2019-04-16 12:00:00,47.41,47.43,47.39,47.41,13272.0,37.5533,37.5691,37.5375,37.5533,13272.0
2019-04-16 12:05:00,47.41,47.44,47.39,47.42,11571.0,37.5533,37.5771,37.5375,37.5612,11571.0
2019-04-16 12:10:00,47.41,47.47,47.41,47.47,5133.0,37.5533,37.6008,37.5533,37.6008,5133.0
2019-04-16 12:15:00,47.47,47.49,47.45,47.47,11257.5,37.6008,37.6167,37.585,37.6008,11257.5
2019-04-16 12:20:00,47.45,47.48,47.43,47.44,10678.5,37.585,37.6087,37.5691,37.5771,10678.5
2019-04-16 12:25:00,47.45,47.47,47.42,47.45,9567.0,37.585,37.6008,37.5612,37.585,9567.0
2019-04-16 12:30:00,47.46,47.5,47.44,47.45,22971.0,37.5929,37.6246,37.5771,37.585,22971.0
2019-04-16 12:35:00,47.44,47.49,47.43,47.48,7240.5,37.5771,37.6167,37.5691,37.6087,7240.5
2019-04-16 12:40:00,47.48,47.49,47.46,47.48,8559.0,37.6087,37.6167,37.5929,37.6087,8559.0
2019-04-16 12:45:00,47.47,47.49,47.46,47.48,4500.0,37.6008,37.6167,37.5929,37.6087,4500.0
2019-04-16 12:50:00,47.48,47.53,47.47,47.5,23290.5,37.6087,37.6483,37.6008,37.6246,23290.5
2019-04-16 12:55:00,47.51,47.57,47.5,47.51,13002.0,37.6325,37.68,37.6246,37.6325,13002.0
2019-04-16 13:00:00,47.53,47.54,47.52,47.53,5848.5,37.6483,37.6563,37.6404,37.6483,5848.5
2019-04-16 13:05:00,47.53,47.55,47.51,47.52,15082.5,37.6483,37.6642,37.6325,37.6404,15082.5
2019-04-16 13:10:00,47.52,47.55,47.52,47.53,18378.0,37.6404,37.6642,37.6404,37.6483,18378.0
2019-04-16 13:15:00,47.53,47.56,47.53,47.54,39511.5,37.6483,37.6721,37.6483,37.6563,39511.5
2019-04-16 13:20:00,47.54,47.6,47.54,47.59,12531.0,37.6563,37.7038,37.6563,37.6959,12531.0
2019-04-16 13:25:00,47.61,47.61,47.52,47.54,14550.0,37.7117,37.7117,37.6404,37.6563,14550.0
2019-04-16 13:30:00,47.55,47.59,47.54,47.59,15378.0,37.6642,37.6959,37.6563,37.6959,15378.0
2019-04-16 13:35:00,47.58,47.59,47.53,47.59,10563.0,37.688,37.6959,37.6483,37.6959,10563.0
2019-04-16 13:40:00,47.59,47.61,47.57,47.59,13201.5,37.6959,37.7117,37.68,37.6959,13201.5
2019-04-16 13:45:00,47.59,47.6,47.54,47.54,13161.0,37.6959,37.7038,37.6563,37.6563,13161.0
2019-04-16 13:50:00,47.53,47.57,47.51,47.57,48453.0,37.6483,37.68,37.6325,37.68,48453.0
2019-04-16 13:55:00,47.57,47.64,47.55,47.62,46027.5,37.68,37.7355,37.6642,37.7196,46027.5
2019-04-16 14:00:00,47.63,47.63,47.55,47.57,12972.0,37.7276,37.7276,37.6642,37.68,12972.0
2019-04-16 14:05:00,47.59,47.59,47.53,47.53,28209.0,37.6959,37.6959,37.6483,37.6483,28209.0
2019-04-16 14:10:00,47.53,47.55,47.51,47.55,12604.5,37.6483,37.6642,37.6325,37.6642,12604.5
2019-04-16 14:15:00,47.54,47.56,47.52,47.55,18396.0,37.6563,37.6721,37.6404,37.6642,18396.0
2019-04-16 14:20:00,47.54,47.54,47.52,47.54,8916.0,37.6563,37.6563,37.6404,37.6563,8916.0
2019-04-16 14:25:00,47.54,47.55,47.51,47.54,13644.0,37.6563,37.6642,37.6325,37.6563,13644.0
2019-04-16 14:30:00,47.54,47.6,47.54,47.59,16852.5,37.6563,37.7038,37.6563,37.6959,16852.5
2019-04-16 14:35:00,47.59,47.61,47.56,47.57,36411.0,37.6959,37.7117,37.6721,37.68,36411.0
2019-04-16 14:40:00,47.57,47.6,47.57,47.58,6450.0,37.68,37.7038,37.68,37.688,6450.0
2019-04-16 14:45:00,47.58,47.6,47.55,47.6,48471.0,37.688,37.7038,37.6642,37.7038,48471.0
2019-04-16 14:50:00,47.61,47.62,47.58,47.61,15804.0,37.7117,37.7196,37.688,37.7117,15804.0
2019-04-16 14:55:00,47.61,47.64,47.61,47.62,35508.0,37.7117,37.7355,37.7117,37.7196,35508.0
2019-04-16 15:00:00,47.63,47.68,47.62,47.65,53238.0,37.7276,37.7672,37.7196,37.7434,53238.0
2019-04-16 15:05:00,47.65,47.66,47.61,47.63,20047.5,37.7434,37.7513,37.7117,37.7276,20047.5
2019-04-16 15:10:00,47.63,47.63,47.61,47.61,20016.0,37.7276,37.7276,37.7117,37.7117,20016.0
2019-04-16 15:15:00,47.61,47.64,47.61,47.63,20173.5,37.7117,37.7355,37.7117,37.7276,20173.5
2019-04-16 15:20:00,47.63,47.66,47.63,47.65,20541.0,37.7276,37.7513,37.7276,37.7434,20541.0
2019-04-16 15:25:00,47.65,47.7,47.64,47.7,24391.5,37.7434,37.783,37.7355,37.783,24391.5
2019-04-16 15:30:00,47.69,47.7,47.59,47.62,47133.0,37.7751,37.783,37.6959,37.7196,47133.0
2019-04-16 15:35:00,47.61,47.63,47.56,47.62,40438.5,37.7117,37.7276,37.6721,37.7196,40438.5
2019-04-16 15:40:00,47.61,47.62,47.57,47.58,27405.0,37.7117,37.7196,37.68,37.688,27405.0
2019-04-16 15:45:00,47.58,47.62,47.58,47.59,36898.5,37.688,37.7196,37.688,37.6959,36898.5
2019-04-16 15:50:00,47.59,47.61,47.57,47.61,49392.0,37.6959,37.7117,37.68,37.7117,49392.0
2019-04-16 15:55:00,47.61,47.63,47.57,47.63,121951.5,37.7117,37.7276,37.68,37.7276,121951.5
2019-04-17 09:30:00,47.81,47.93,47.73,47.85,19894.5,37.8701,37.9652,37.8068,37.9018,19894.5
2019-04-17 09:35:00,47.83,48.13,47.83,48.11,49024.5,37.886,38.1236,37.886,38.1078,49024.5
2019-04-17 09:40:00,48.11,48.14,48.0,48.0,18738.0,38.1078,38.1315,38.0206,38.0206,18738.0
2019-04-17 09:45:00,48.01,48.01,47.93,47.93,6135.0,38.0286,38.0286,37.9652,37.9652,6135.0
2019-04-17 09:50:00,47.95,47.97,47.87,47.93,10350.0,37.981,37.9969,37.9177,37.9652,10350.0
2019-04-17 09:55:00,47.92,48.01,47.9,48.0,8704.5,37.9573,38.0286,37.9414,38.0206,8704.5
2019-04-17 10:00:00,47.99,48.03,47.92,47.93,7698.0,38.0127,38.0444,37.9573,37.9652,7698.0
2019-04-17 10:05:00,47.93,47.93,47.77,47.77,8454.0,37.9652,37.9652,37.8384,37.8384,8454.0
2019-04-17 10:10:00,47.77,47.77,47.69,47.71,6039.0,37.8384,37.8384,37.7751,37.7909,6039.0
2019-04-17 10:15:00,47.7,47.7,47.59,47.6,11850.0,37.783,37.783,37.6959,37.7038,11850.0
2019-04-17 10:20:00,47.57,47.66,47.57,47.63,8992.5,37.68,37.7513,37.68,37.7276,8992.5
2019-04-17 10:25:00,47.61,47.66,47.61,47.66,8233.5,37.7117,37.7513,37.7117,37.7513,8233.5
2019-04-17 10:30:00,47.68,47.72,47.67,47.71,18940.5,37.7672,37.7988,37.7592,37.7909,18940.5
2019-04-17 10:35:00,47.72,47.73,47.67,47.67,15307.5,37.7988,37.8068,37.7592,37.7592,15307.5
2019-04-17 10:40:00,47.67,47.7,47.66,47.67,13500.0,37.7592,37.783,37.7513,37.7592,13500.0
2019-04-17 10:45:00,47.67,47.7,47.66,47.67,10947.0,37.7592,37.783,37.7513,37.7592,10947.0
2019-04-17 10:50:00,47.67,47.69,47.59,47.69,27379.5,37.7592,37.7751,37.6959,37.7751,27379.5
2019-04-17 10:55:00,47.69,47.72,47.64,47.64,7056.0,37.7751,37.7988,37.7355,37.7355,7056.0
2019-04-17 11:00:00,47.66,47.69,47.65,47.69,10029.0,37.7513,37.7751,37.7434,37.7751,10029.0
2019-04-17 11:05:00,47.68,47.69,47.63,47.65,20073.0,37.7672,37.7751,37.7276,37.7434,20073.0
2019-04-17 11:10:00,47.66,47.66,47.61,47.63,9789.0,37.7513,37.7513,37.7117,37.7276,9789.0
2019-04-17 11:15:00,47.63,47.65,47.63,47.65,4680.0,37.7276,37.7434,37.7276,37.7434,4680.0
2019-04-17 11:20:00,47.65,47.65,47.61,47.61,9150.0,37.7434,37.7434,37.7117,37.7117,9150.0
2019-04-17 11:25:00,47.6,47.61,47.57,47.59,13597.5,37.7038,37.7117,37.68,37.6959,13597.5
2019-04-17 11:30:00,47.59,47.61,47.53,47.53,43716.0,37.6959,37.7117,37.6483,37.6483,43716.0
2019-04-17 11:35:00,47.53,47.61,47.53,47.6,19765.5,37.6483,37.7117,37.6483,37.7038,19765.5
2019-04-17 11:40:00,47.61,47.64,47.61,47.63,7632.0,37.7117,37.7355,37.7117,37.7276,7632.0
2019-04-17 11:45:00,47.62,47.66,47.62,47.65,8551.5,37.7196,37.7513,37.7196,37.7434,8551.5
2019-04-17 11:50:00,47.66,47.67,47.61,47.64,25806.0,37.7513,37.7592,37.7117,37.7355,25806.0
2019-04-17 11:55:00,47.64,47.64,47.59,47.64,7365.0,37.7355,37.7355,37.6959,37.7355,7365.0
2019-04-17 12:00:00,47.63,47.64,47.56,47.57,4206.0,37.7276,37.7355,37.6721,37.68,4206.0
2019-04-17 12:05:00,47.57,47.58,47.55,47.58,7381.5,37.68,37.688,37.6642,37.688,7381.5
2019-04-17 12:10:00,47.58,47.59,47.53,47.59,8673.0,37.688,37.6959,37.6483,37.6959,8673.0
2019-04-17 12:15:00,47.58,47.59,47.57,47.58,4951.5,37.688,37.6959,37.68,37.688,4951.5
2019-04-17 12:20:00,47.58,47.59,47.52,47.53,7503.0,37.688,37.6959,37.6404,37.6483,7503.0
2019-04-17 12:25:00,47.53,47.57,47.53,47.57,11700.0,37.6483,37.68,37.6483,37.68,11700.0
2019-04-17 12:30:00,47.57,47.62,47.57,47.59,6915.0,37.68,37.7196,37.68,37.6959,6915.0
2019-04-17 12:35:00,47.57,47.63,47.57,47.61,8571.0,37.68,37.7276,37.68,37.7117,8571.0
2019-04-17 12:40:00,47.61,47.61,47.57,47.59,14803.5,37.7117,37.7117,37.68,37.6959,14803.5
2019-04-17 12:45:00,47.59,47.6,47.54,47.55,10950.0,37.6959,37.7038,37.6563,37.6642,10950.0
2019-04-17 12:50:00,47.56,47.58,47.54,47.54,8347.5,37.6721,37.688,37.6563,37.6563,8347.5
2019-04-17 12:55:00,47.55,47.58,47.55,47.55,8995.5,37.6642,37.688,37.6642,37.6642,8995.5
2019-04-17 13:00:00,47.56,47.6,47.55,47.59,8371.5,37.6721,37.7038,37.6642,37.6959,8371.5
2019-04-17 13:05:00,47.6,47.6,47.57,47.59,5239.5,37.7038,37.7038,37.68,37.6959,5239.5
2019-04-17 13:10:00,47.59,47.59,47.55,47.55,5902.5,37.6959,37.6959,37.6642,37.6642,5902.5
2019-04-17 13:15:00,47.56,47.57,47.55,47.56,7056.0,37.6721,37.68,37.6642,37.6721,7056.0
2019-04-17 13:20:00,47.56,47.61,47.54,47.57,22788.0,37.6721,37.7117,37.6563,37.68,22788.0
2019-04-17 13:25:00,47.57,47.57,47.5,47.5,7812.0,37.68,37.68,37.6246,37.6246,7812.0
2019-04-17 13:30:00,47.51,47.55,47.51,47.54,11152.5,37.6325,37.6642,37.6325,37.6563,11152.5
2019-04-17 13:35:00,47.55,47.55,47.52,47.54,5391.0,37.6642,37.6642,37.6404,37.6563,5391.0
2019-04-17 13:40:00,47.55,47.6,47.55,47.59,7294.5,37.6642,37.7038,37.6642,37.6959,7294.5
2019-04-17 13:45:00,47.59,47.59,47.55,47.57,13399.5,37.6959,37.6959,37.6642,37.68,13399.5
2019-04-17 13:50:00,47.57,47.57,47.51,47.54,4860.0,37.68,37.68,37.6325,37.6563,4860.0
2019-04-17 13:55:00,47.54,47.57,47.53,47.55,9942.0,37.6563,37.68,37.6483,37.6642,9942.0
2019-04-17 14:00:00,47.55,47.56,47.5,47.54,10054.5,37.6642,37.6721,37.6246,37.6563,10054.5
2019-04-17 14:05:00,47.54,47.56,47.52,47.53,6468.0,37.6563,37.6721,37.6404,37.6483,6468.0
2019-04-17 14:10:00,47.52,47.53,47.49,47.49,6750.0,37.6404,37.6483,37.6167,37.6167,6750.0
2019-04-17 14:15:00,47.49,47.53,47.49,47.53,9105.0,37.6167,37.6483,37.6167,37.6483,9105.0
2019-04-17 14:20:00,47.52,47.54,47.49,47.49,8590.5,37.6404,37.6563,37.6167,37.6167,8590.5
2019-04-17 14:25:00,47.5,47.5,47.43,47.43,22444.5,37.6246,37.6246,37.5691,37.5691,22444.5
2019-04-17 14:30:00,47.43,47.48,47.43,47.47,12423.0,37.5691,37.6087,37.5691,37.6008,12423.0
2019-04-17 14:35:00,47.47,47.47,47.43,47.45,8436.0,37.6008,37.6008,37.5691,37.585,8436.0
2019-04-17 14:40:00,47.45,47.45,47.41,47.43,9949.5,37.585,37.585,37.5533,37.5691,9949.5
2019-04-17 14:45:00,47.43,47.45,47.39,47.42,18966.0,37.5691,37.585,37.5375,37.5612,18966.0
2019-04-17 14:50:00,47.42,47.47,47.42,47.47,12861.0,37.5612,37.6008,37.5612,37.6008,12861.0
2019-04-17 14:55:00,47.47,47.47,47.44,47.47,13620.0,37.6008,37.6008,37.5771,37.6008,13620.0
2019-04-17 15:00:00,47.48,47.51,47.47,47.47,12444.0,37.6087,37.6325,37.6008,37.6008,12444.0
2019-04-17 15:05:00,47.47,47.51,47.47,47.49,10153.5,37.6008,37.6325,37.6008,37.6167,10153.5
2019-04-17 15:10:00,47.49,47.5,47.47,47.49,12222.0,37.6167,37.6246,37.6008,37.6167,12222.0
2019-04-17 15:15:00,47.51,47.52,47.47,47.49,19971.0,37.6325,37.6404,37.6008,37.6167,19971.0
2019-04-17 15:20:00,47.49,47.49,47.45,47.47,8500.5,37.6167,37.6167,37.585,37.6008,8500.5
2019-04-17 15:25:00,47.47,47.47,47.44,47.45,11677.5,37.6008,37.6008,37.5771,37.585,11677.5
2019-04-17 15:30:00,47.45,47.47,47.41,47.43,28635.0,37.585,37.6008,37.5533,37.5691,28635.0
2019-04-17 15:35:00,47.43,47.46,47.41,47.44,23289.0,37.5691,37.5929,37.5533,37.5771,23289.0
2019-04-17 15:40:00,47.43,47.47,47.43,47.47,19257.0,37.5691,37.6008,37.5691,37.6008,19257.0
2019-04-17 15:45:00,47.47,47.47,47.43,47.45,28620.0,37.6008,37.6008,37.5691,37.585,28620.0
2019-04-17 15:50:00,47.44,47.45,47.42,47.44,48031.5,37.5771,37.585,37.5612,37.5771,48031.5
2019-04-17 15:55:00,47.43,47.44,47.39,47.42,121576.5,37.5691,37.5771,37.5375,37.5612,121576.5
2019-04-18 09:30:00,47.82,47.82,47.51,47.67,224980.5,37.8781,37.8781,37.6325,37.7592,224980.5
2019-04-18 09:35:00,47.72,47.72,47.57,47.65,10350.0,37.7988,37.7988,37.68,37.7434,10350.0
2019-04-18 09:40:00,47.67,47.81,47.65,47.79,15792.0,37.7592,37.8701,37.7434,37.8543,15792.0
2019-04-18 09:45:00,47.78,47.85,47.73,47.83,24945.0,37.8464,37.9018,37.8068,37.886,24945.0
2019-04-18 09:50:00,47.83,47.95,47.83,47.93,9046.5,37.886,37.981,37.886,37.9652,9046.5
2019-04-18 09:55:00,47.94,47.97,47.87,47.89,8779.5,37.9731,37.9969,37.9177,37.9335,8779.5
2019-04-18 10:00:00,47.87,47.88,47.73,47.78,10200.0,37.9177,37.9256,37.8068,37.8464,10200.0
2019-04-18 10:05:00,47.79,47.79,47.6,47.66,38446.5,37.8543,37.8543,37.7038,37.7513,38446.5
2019-04-18 10:10:00,47.61,47.68,47.6,47.65,14478.0,37.7117,37.7672,37.7038,37.7434,14478.0
2019-04-18 10:15:00,47.63,47.68,47.63,47.63,14617.5,37.7276,37.7672,37.7276,37.7276,14617.5
2019-04-18 10:20:00,47.64,47.69,47.62,47.62,22306.5,37.7355,37.7751,37.7196,37.7196,22306.5
2019-04-18 10:25:00,47.61,47.71,47.61,47.71,16849.5,37.7117,37.7909,37.7117,37.7909,16849.5
2019-04-18 10:30:00,47.71,47.71,47.69,47.71,12108.0,37.7909,37.7909,37.7751,37.7909,12108.0
2019-04-18 10:35:00,47.7,47.73,47.63,47.68,46741.5,37.783,37.8068,37.7276,37.7672,46741.5
2019-04-18 10:40:00,47.67,47.7,47.57,47.57,23172.0,37.7592,37.783,37.68,37.68,23172.0
2019-04-18 10:45:00,47.56,47.61,47.55,47.57,14889.0,37.6721,37.7117,37.6642,37.68,14889.0
2019-04-18 10:50:00,47.58,47.62,47.56,47.62,15165.0,37.688,37.7196,37.6721,37.7196,15165.0
2019-04-18 10:55:00,47.64,47.71,47.64,47.69,21867.0,37.7355,37.7909,37.7355,37.7751,21867.0
2019-04-18 11:00:00,47.69,47.75,47.69,47.74,10410.0,37.7751,37.8226,37.7751,37.8147,10410.0
2019-04-18 11:05:00,47.74,47.78,47.74,47.76,18247.5,37.8147,37.8464,37.8147,37.8305,18247.5
2019-04-18 11:10:00,47.76,47.76,47.73,47.73,10050.0,37.8305,37.8305,37.8068,37.8068,10050.0
2019-04-18 11:15:00,47.73,47.74,47.65,47.68,12300.0,37.8068,37.8147,37.7434,37.7672,12300.0
2019-04-18 11:20:00,47.68,47.69,47.61,47.64,16690.5,37.7672,37.7751,37.7117,37.7355,16690.5
2019-04-18 11:25:00,47.65,47.67,47.62,47.67,8325.0,37.7434,37.7592,37.7196,37.7592,8325.0
2019-04-18 11:30:00,47.65,47.69,47.61,47.64,8379.0,37.7434,37.7751,37.7117,37.7355,8379.0
2019-04-18 11:35:00,47.64,47.65,47.63,47.64,8160.0,37.7355,37.7434,37.7276,37.7355,8160.0
2019-04-18 11:40:00,47.63,47.66,47.62,47.66,9300.0,37.7276,37.7513,37.7196,37.7513,9300.0
2019-04-18 11:45:00,47.67,47.7,47.65,47.69,6600.0,37.7592,37.783,37.7434,37.7751,6600.0
2019-04-18 11:50:00,47.69,47.71,47.66,47.69,7200.0,37.7751,37.7909,37.7513,37.7751,7200.0
2019-04-18 11:55:00,47.7,47.75,47.7,47.71,13050.0,37.783,37.8226,37.783,37.7909,13050.0
2019-04-18 12:00:00,47.72,47.75,47.71,47.73,8724.0,37.7988,37.8226,37.7909,37.8068,8724.0
2019-04-18 12:05:00,47.73,47.73,47.71,47.72,7645.5,37.8068,37.8068,37.7909,37.7988,7645.5
2019-04-18 12:10:00,47.73,47.75,47.73,47.73,3750.0,37.8068,37.8226,37.8068,37.8068,3750.0
2019-04-18 12:15:00,47.73,47.75,47.71,47.75,10198.5,37.8068,37.8226,37.7909,37.8226,10198.5
2019-04-18 12:20:00,47.76,47.76,47.73,47.73,7402.5,37.8305,37.8305,37.8068,37.8068,7402.5
2019-04-18 12:25:00,47.73,47.73,47.7,47.72,6954.0,37.8068,37.8068,37.783,37.7988,6954.0
2019-04-18 12:30:00,47.71,47.77,47.71,47.77,9307.5,37.7909,37.8384,37.7909,37.8384,9307.5
2019-04-18 12:35:00,47.75,47.76,47.75,47.76,4006.5,37.8226,37.8305,37.8226,37.8305,4006.5
2019-04-18 12:40:00,47.75,47.75,47.73,47.73,9000.0,37.8226,37.8226,37.8068,37.8068,9000.0
2019-04-18 12:45:00,47.74,47.75,47.73,47.75,6750.0,37.8147,37.8226,37.8068,37.8226,6750.0
2019-04-18 12:50:00,47.75,47.75,47.73,47.75,5535.0,37.8226,37.8226,37.8068,37.8226,5535.0
2019-04-18 12:55:00,47.73,47.75,47.68,47.69,10164.0,37.8068,37.8226,37.7672,37.7751,10164.0
2019-04-18 13:00:00,47.69,47.71,47.67,47.67,8610.0,37.7751,37.7909,37.7592,37.7592,8610.0
2019-04-18 13:05:00,47.66,47.67,47.62,47.64,10200.0,37.7513,37.7592,37.7196,37.7355,10200.0
2019-04-18 13:10:00,47.63,47.67,47.62,47.64,8002.5,37.7276,37.7592,37.7196,37.7355,8002.5
2019-04-18 13:15:00,47.63,47.65,47.63,47.65,7800.0,37.7276,37.7434,37.7276,37.7434,7800.0
2019-04-18 13:20:00,47.65,47.65,47.63,47.65,6823.5,37.7434,37.7434,37.7276,37.7434,6823.5
2019-04-18 13:25:00,47.67,47.67,47.63,47.65,9103.5,37.7592,37.7592,37.7276,37.7434,9103.5
2019-04-18 13:30:00,47.65,47.66,47.63,47.65,9279.0,37.7434,37.7513,37.7276,37.7434,9279.0
2019-04-18 13:35:00,47.65,47.65,47.59,47.6,8850.0,37.7434,37.7434,37.6959,37.7038,8850.0
2019-04-18 13:40:00,47.62,47.65,47.61,47.65,5889.0,37.7196,37.7434,37.7117,37.7434,5889.0
2019-04-18 13:45:00,47.65,47.67,47.64,47.65,5850.0,37.7434,37.7592,37.7355,37.7434,5850.0
2019-04-18 13:50:00,47.65,47.67,47.65,47.65,12358.5,37.7434,37.7592,37.7434,37.7434,12358.5
2019-04-18 13:55:00,47.65,47.66,47.64,47.65,7089.0,37.7434,37.7513,37.7355,37.7434,7089.0
2019-04-18 14:00:00,47.65,47.67,47.63,47.65,17673.0,37.7434,37.7592,37.7276,37.7434,17673.0
2019-04-18 14:05:00,47.65,47.65,47.61,47.63,10398.0,37.7434,37.7434,37.7117,37.7276,10398.0
2019-04-18 14:10:00,47.65,47.65,47.63,47.63,6130.5,37.7434,37.7434,37.7276,37.7276,6130.5
2019-04-18 14:15:00,47.63,47.66,47.63,47.65,11257.5,37.7276,37.7513,37.7276,37.7434,11257.5
2019-04-18 14:20:00,47.66,47.67,47.65,47.67,6756.0,37.7513,37.7592,37.7434,37.7592,6756.0
2019-04-18 14:25:00,47.67,47.69,47.66,47.66,13788.0,37.7592,37.7751,37.7513,37.7513,13788.0
2019-04-18 14:30:00,47.65,47.68,47.65,47.67,7705.5,37.7434,37.7672,37.7434,37.7592,7705.5
2019-04-18 14:35:00,47.67,47.68,47.63,47.63,7950.0,37.7592,37.7672,37.7276,37.7276,7950.0
2019-04-18 14:40:00,47.63,47.66,47.63,47.63,11301.0,37.7276,37.7513,37.7276,37.7276,11301.0
2019-04-18 14:45:00,47.63,47.63,47.59,47.6,7887.0,37.7276,37.7276,37.6959,37.7038,7887.0
2019-04-18 14:50:00,47.61,47.63,47.58,47.61,13560.0,37.7117,37.7276,37.688,37.7117,13560.0
2019-04-18 14:55:00,47.61,47.63,47.6,47.61,7950.0,37.7117,37.7276,37.7038,37.7117,7950.0
2019-04-18 15:00:00,47.61,47.61,47.58,47.58,12330.0,37.7117,37.7117,37.688,37.688,12330.0
2019-04-18 15:05:00,47.57,47.61,47.57,47.61,6750.0,37.68,37.7117,37.68,37.7117,6750.0
2019-04-18 15:10:00,47.61,47.63,47.6,47.62,8803.5,37.7117,37.7276,37.7038,37.7196,8803.5
2019-04-18 15:15:00,47.61,47.64,47.61,47.63,10386.0,37.7117,37.7355,37.7117,37.7276,10386.0
2019-04-18 15:20:00,47.63,47.64,47.6,47.63,18678.0,37.7276,37.7355,37.7038,37.7276,18678.0
2019-04-18 15:25:00,47.63,47.64,47.61,47.61,18208.5,37.7276,37.7355,37.7117,37.7117,18208.5
2019-04-18 15:30:00,47.61,47.61,47.59,47.59,23275.5,37.7117,37.7117,37.6959,37.6959,23275.5
2019-04-18 15:35:00,47.59,47.6,47.57,47.58,19168.5,37.6959,37.7038,37.68,37.688,19168.5
2019-04-18 15:40:00,47.58,47.59,47.56,47.57,34735.5,37.688,37.6959,37.6721,37.68,34735.5
2019-04-18 15:45:00,47.57,47.58,47.54,47.54,32506.5,37.68,37.688,37.6563,37.6563,32506.5
2019-04-18 15:50:00,47.54,47.55,47.48,47.51,64329.0,37.6563,37.6642,37.6087,37.6325,64329.0
2019-04-18 15:55:00,47.5,47.69,47.5,47.67,435328.5,37.6246,37.7751,37.6246,37.7592,435328.5
2019-04-22 09:30:00,47.39,47.55,46.71,47.29,30630.0,37.5375,37.6642,36.9988,37.4582,30630.0
2019-04-22 09:35:00,47.29,47.37,47.23,47.25,8985.0,37.4582,37.5216,37.4107,37.4266,8985.0
2019-04-22 09:40:00,47.26,47.31,47.2,47.21,10000.5,37.4345,37.4741,37.387,37.3949,10000.5
2019-04-22 09:45:00,47.21,47.34,47.21,47.34,15828.0,37.3949,37.4978,37.3949,37.4978,15828.0
2019-04-22 09:50:00,47.33,47.47,47.33,47.41,13036.5,37.4899,37.6008,37.4899,37.5533,13036.5
2019-04-22 09:55:00,47.41,47.44,47.39,47.41,7860.0,37.5533,37.5771,37.5375,37.5533,7860.0
2019-04-22 10:00:00,47.39,47.39,47.32,47.35,8407.5,37.5375,37.5375,37.482,37.5058,8407.5
2019-04-22 10:05:00,47.4,47.4,47.25,47.27,17031.0,37.5454,37.5454,37.4266,37.4424,17031.0
2019-04-22 10:10:00,47.27,47.31,47.24,47.25,10785.0,37.4424,37.4741,37.4186,37.4266,10785.0
2019-04-22 10:15:00,47.27,47.27,47.22,47.22,8295.0,37.4424,37.4424,37.4028,37.4028,8295.0
2019-04-22 10:20:00,47.23,47.28,47.21,47.25,9075.0,37.4107,37.4503,37.3949,37.4266,9075.0
2019-04-22 10:25:00,47.25,47.29,47.25,47.28,8727.0,37.4266,37.4582,37.4266,37.4503,8727.0
2019-04-22 10:30:00,47.29,47.35,47.28,47.34,9861.0,37.4582,37.5058,37.4503,37.4978,9861.0
2019-04-22 10:35:00,47.35,47.37,47.31,47.35,9211.5,37.5058,37.5216,37.4741,37.5058,9211.5
2019-04-22 10:40:00,47.35,47.36,47.3,47.31,6450.0,37.5058,37.5137,37.4662,37.4741,6450.0
2019-04-22 10:45:00,47.29,47.38,47.29,47.38,6193.5,37.4582,37.5295,37.4582,37.5295,6193.5
2019-04-22 10:50:00,47.38,47.41,47.36,47.39,8355.0,37.5295,37.5533,37.5137,37.5375,8355.0
2019-04-22 10:55:00,47.38,47.44,47.38,47.41,6129.0,37.5295,37.5771,37.5295,37.5533,6129.0
2019-04-22 11:00:00,47.41,47.41,47.36,47.36,7858.5,37.5533,37.5533,37.5137,37.5137,7858.5
2019-04-22 11:05:00,47.35,47.41,47.35,47.39,5737.5,37.5058,37.5533,37.5058,37.5375,5737.5
2019-04-22 11:10:00,47.39,47.41,47.36,47.39,7773.0,37.5375,37.5533,37.5137,37.5375,7773.0
2019-04-22 11:15:00,47.39,47.41,47.39,47.41,7753.5,37.5375,37.5533,37.5375,37.5533,7753.5
2019-04-22 11:20:00,47.41,47.43,47.39,47.41,5587.5,37.5533,37.5691,37.5375,37.5533,5587.5
2019-04-22 11:25:00,47.41,47.43,47.4,47.41,4275.0,37.5533,37.5691,37.5454,37.5533,4275.0
2019-04-22 11:30:00,47.41,47.45,47.4,47.45,5919.0,37.5533,37.585,37.5454,37.585,5919.0
2019-04-22 11:35:00,47.45,47.45,47.41,47.43,14838.0,37.585,37.585,37.5533,37.5691,14838.0
2019-04-22 11:40:00,47.43,47.45,47.42,47.42,8175.0,37.5691,37.585,37.5612,37.5612,8175.0
2019-04-22 11:45:00,47.42,47.43,47.41,47.41,5550.0,37.5612,37.5691,37.5533,37.5533,5550.0
2019-04-22 11:50:00,47.41,47.43,47.4,47.42,5776.5,37.5533,37.5691,37.5454,37.5612,5776.5
2019-04-22 11:55:00,47.43,47.43,47.4,47.42,5574.0,37.5691,37.5691,37.5454,37.5612,5574.0
2019-04-22 12:00:00,47.41,47.43,47.39,47.41,7032.0,37.5533,37.5691,37.5375,37.5533,7032.0
2019-04-22 12:05:00,47.41,47.41,47.37,47.37,7815.0,37.5533,37.5533,37.5216,37.5216,7815.0
2019-04-22 12:10:00,47.39,47.4,47.38,47.38,4354.5,37.5375,37.5454,37.5295,37.5295,4354.5
2019-04-22 12:15:00,47.38,47.41,47.37,47.4,17985.0,37.5295,37.5533,37.5216,37.5454,17985.0
2019-04-22 12:20:00,47.4,47.41,47.39,47.39,5847.0,37.5454,37.5533,37.5375,37.5375,5847.0
2019-04-22 12:25:00,47.39,47.41,47.38,47.39,5895.0,37.5375,37.5533,37.5295,37.5375,5895.0
2019-04-22 12:30:00,47.38,47.39,47.37,47.37,5331.0,37.5295,37.5375,37.5216,37.5216,5331.0
2019-04-22 12:35:00,47.37,47.39,47.35,47.37,11688.0,37.5216,37.5375,37.5058,37.5216,11688.0
2019-04-22 12:40:00,47.37,47.46,47.37,47.45,27601.5,37.5216,37.5929,37.5216,37.585,27601.5
2019-04-22 12:45:00,47.44,47.45,47.41,47.41,8550.0,37.5771,37.585,37.5533,37.5533,8550.0
2019-04-22 12:50:00,47.42,47.42,47.4,47.42,7128.0,37.5612,37.5612,37.5454,37.5612,7128.0
2019-04-22 12:55:00,47.42,47.43,47.41,47.42,4039.5,37.5612,37.5691,37.5533,37.5612,4039.5
2019-04-22 13:00:00,47.42,47.45,47.41,47.41,29368.5,37.5612,37.585,37.5533,37.5533,29368.5
2019-04-22 13:05:00,47.41,47.43,47.41,47.42,6271.5,37.5533,37.5691,37.5533,37.5612,6271.5
2019-04-22 13:10:00,47.42,47.42,47.39,47.39,7674.0,37.5612,37.5612,37.5375,37.5375,7674.0
2019-04-22 13:15:00,47.39,47.41,47.38,47.41,10254.0,37.5375,37.5533,37.5295,37.5533,10254.0
2019-04-22 13:20:00,47.4,47.43,47.39,47.43,10090.5,37.5454,37.5691,37.5375,37.5691,10090.5
2019-04-22 13:25:00,47.42,47.43,47.4,47.41,6214.5,37.5612,37.5691,37.5454,37.5533,6214.5
2019-04-22 13:30:00,47.4,47.4,47.35,47.37,5866.5,37.5454,37.5454,37.5058,37.5216,5866.5
2019-04-22 13:35:00,47.37,47.39,47.37,47.38,5650.5,37.5216,37.5375,37.5216,37.5295,5650.5
2019-04-22 13:40:00,47.37,47.4,47.35,47.39,8853.0,37.5216,37.5454,37.5058,37.5375,8853.0
2019-04-22 13:45:00,47.39,47.39,47.37,47.39,5115.0,37.5375,37.5375,37.5216,37.5375,5115.0
2019-04-22 13:50:00,47.39,47.4,47.37,47.37,9736.5,37.5375,37.5454,37.5216,37.5216,9736.5
2019-04-22 13:55:00,47.37,47.39,47.37,47.37,11250.0,37.5216,37.5375,37.5216,37.5216,11250.0
2019-04-22 14:00:00,47.38,47.38,47.34,47.37,16446.0,37.5295,37.5295,37.4978,37.5216,16446.0
2019-04-22 14:05:00,47.38,47.38,47.35,47.36,11941.5,37.5295,37.5295,37.5058,37.5137,11941.5
2019-04-22 14:10:00,47.35,47.39,47.35,47.38,32676.0,37.5058,37.5375,37.5058,37.5295,32676.0
2019-04-22 14:15:00,47.37,47.39,47.37,47.39,9612.0,37.5216,37.5375,37.5216,37.5375,9612.0
2019-04-22 14:20:00,47.38,47.4,47.37,47.4,11560.5,37.5295,37.5454,37.5216,37.5454,11560.5
2019-04-22 14:25:00,47.41,47.42,47.39,47.39,19560.0,37.5533,37.5612,37.5375,37.5375,19560.0
2019-04-22 14:30:00,47.4,47.4,47.36,47.37,15334.5,37.5454,37.5454,37.5137,37.5216,15334.5
2019-04-22 14:35:00,47.37,47.37,47.36,47.37,8223.0,37.5216,37.5216,37.5137,37.5216,8223.0
2019-04-22 14:40:00,47.37,47.39,47.37,47.37,8947.5,37.5216,37.5375,37.5216,37.5216,8947.5
2019-04-22 14:45:00,47.37,47.38,47.36,47.37,14791.5,37.5216,37.5295,37.5137,37.5216,14791.5
2019-04-22 14:50:00,47.37,47.39,47.36,47.39,8184.0,37.5216,37.5375,37.5137,37.5375,8184.0
2019-04-22 14:55:00,47.39,47.39,47.36,47.36,8079.0,37.5375,37.5375,37.5137,37.5137,8079.0
2019-04-22 15:00:00,47.37,47.37,47.33,47.34,13930.5,37.5216,37.5216,37.4899,37.4978,13930.5
2019-04-22 15:05:00,47.33,47.36,47.33,47.36,14065.5,37.4899,37.5137,37.4899,37.5137,14065.5
2019-04-22 15:10:00,47.37,47.38,47.35,47.37,17551.5,37.5216,37.5295,37.5058,37.5216,17551.5
2019-04-22 15:15:00,47.37,47.41,47.36,47.4,13848.0,37.5216,37.5533,37.5137,37.5454,13848.0
2019-04-22 15:20:00,47.39,47.41,47.39,47.39,17302.5,37.5375,37.5533,37.5375,37.5375,17302.5
2019-04-22 15:25:00,47.39,47.4,47.3,47.31,32706.0,37.5375,37.5454,37.4662,37.4741,32706.0
2019-04-22 15:30:00,47.31,47.34,47.31,47.33,21612.0,37.4741,37.4978,37.4741,37.4899,21612.0
2019-04-22 15:35:00,47.33,47.33,47.32,47.32,13369.5,37.4899,37.4899,37.482,37.482,13369.5
2019-04-22 15:40:00,47.32,47.34,47.32,47.33,28656.0,37.482,37.4978,37.482,37.4899,28656.0
2019-04-22 15:45:00,47.34,47.35,47.33,47.35,27016.5,37.4978,37.5058,37.4899,37.5058,27016.5
2019-04-22 15:50:00,47.36,47.39,47.36,47.39,30738.0,37.5137,37.5375,37.5137,37.5375,30738.0
2019-04-22 15:55:00,47.39,47.43,47.39,47.42,87799.5,37.5375,37.5691,37.5375,37.5612,87799.5
2019-04-23 09:30:00,47.34,47.37,47.01,47.26,51105.0,37.4978,37.5216,37.2365,37.4345,51105.0
2019-04-23 09:35:00,47.16,47.19,47.05,47.06,15750.0,37.3553,37.379,37.2681,37.2761,15750.0
2019-04-23 09:40:00,47.1,47.1,47.0,47.09,20502.0,37.3077,37.3077,37.2285,37.2998,20502.0
2019-04-23 09:45:00,47.08,47.13,47.07,47.1,28350.0,37.2919,37.3315,37.284,37.3077,28350.0
2019-04-23 09:50:00,47.11,47.11,47.05,47.09,23962.5,37.3157,37.3157,37.2681,37.2998,23962.5
2019-04-23 09:55:00,47.07,47.13,47.06,47.13,12375.0,37.284,37.3315,37.2761,37.3315,12375.0
2019-04-23 10:00:00,47.13,47.35,47.13,47.33,28249.5,37.3315,37.5058,37.3315,37.4899,28249.5
2019-04-23 10:05:00,47.33,47.36,47.29,47.33,18675.0,37.4899,37.5137,37.4582,37.4899,18675.0
2019-04-23 10:10:00,47.32,47.4,47.32,47.39,12135.0,37.482,37.5454,37.482,37.5375,12135.0
2019-04-23 10:15:00,47.39,47.41,47.35,47.36,21040.5,37.5375,37.5533,37.5058,37.5137,21040.5
2019-04-23 10:20:00,47.37,47.44,47.35,47.43,13791.0,37.5216,37.5771,37.5058,37.5691,13791.0
2019-04-23 10:25:00,47.42,47.44,47.39,47.43,11427.0,37.5612,37.5771,37.5375,37.5691,11427.0
2019-04-23 10:30:00,47.44,47.45,47.39,47.39,22311.0,37.5771,37.585,37.5375,37.5375,22311.0
2019-04-23 10:35:00,47.39,47.41,47.34,47.35,26175.0,37.5375,37.5533,37.4978,37.5058,26175.0
2019-04-23 10:40:00,47.35,47.37,47.35,47.35,10437.0,37.5058,37.5216,37.5058,37.5058,10437.0
2019-04-23 10:45:00,47.37,47.37,47.32,47.32,24432.0,37.5216,37.5216,37.482,37.482,24432.0
2019-04-23 10:50:00,47.33,47.38,47.33,47.35,21514.5,37.4899,37.5295,37.4899,37.5058,21514.5
2019-04-23 10:55:00,47.35,47.37,47.33,47.37,15765.0,37.5058,37.5216,37.4899,37.5216,15765.0
2019-04-23 11:00:00,47.37,47.41,47.35,47.37,21658.5,37.5216,37.5533,37.5058,37.5216,21658.5
2019-04-23 11:05:00,47.39,47.44,47.39,47.44,8169.0,37.5375,37.5771,37.5375,37.5771,8169.0
2019-04-23 11:10:00,47.45,47.49,47.45,47.46,10597.5,37.585,37.6167,37.585,37.5929,10597.5
2019-04-23 11:15:00,47.46,47.47,47.43,47.47,11757.0,37.5929,37.6008,37.5691,37.6008,11757.0
2019-04-23 11:20:00,47.47,47.47,47.43,47.45,18133.5,37.6008,37.6008,37.5691,37.585,18133.5
2019-04-23 11:25:00,47.45,47.53,47.43,47.52,20779.5,37.585,37.6483,37.5691,37.6404,20779.5
2019-04-23 11:30:00,47.52,47.54,47.5,47.53,16996.5,37.6404,37.6563,37.6246,37.6483,16996.5
2019-04-23 11:35:00,47.53,47.55,47.51,47.51,14886.0,37.6483,37.6642,37.6325,37.6325,14886.0
2019-04-23 11:40:00,47.52,47.54,47.5,47.5,12411.0,37.6404,37.6563,37.6246,37.6246,12411.0
2019-04-23 11:45:00,47.49,47.52,47.45,47.5,16593.0,37.6167,37.6404,37.585,37.6246,16593.0
2019-04-23 11:50:00,47.51,47.6,47.5,47.6,19021.5,37.6325,37.7038,37.6246,37.7038,19021.5
2019-04-23 11:55:00,47.59,47.6,47.57,47.57,9960.0,37.6959,37.7038,37.68,37.68,9960.0
2019-04-23 12:00:00,47.58,47.65,47.58,47.65,14355.0,37.688,37.7434,37.688,37.7434,14355.0
2019-04-23 12:05:00,47.66,47.75,47.66,47.73,17197.5,37.7513,37.8226,37.7513,37.8068,17197.5
2019-04-23 12:10:00,47.73,47.73,47.71,47.71,11251.5,37.8068,37.8068,37.7909,37.7909,11251.5
2019-04-23 12:15:00,47.71,47.71,47.67,47.67,11445.0,37.7909,37.7909,37.7592,37.7592,11445.0
2019-04-23 12:20:00,47.67,47.68,47.65,47.66,18450.0,37.7592,37.7672,37.7434,37.7513,18450.0
2019-04-23 12:25:00,47.66,47.67,47.63,47.65,13101.0,37.7513,37.7592,37.7276,37.7434,13101.0
2019-04-23 12:30:00,47.64,47.65,47.6,47.61,11181.0,37.7355,37.7434,37.7038,37.7117,11181.0
2019-04-23 12:35:00,47.61,47.64,47.6,47.63,10884.0,37.7117,37.7355,37.7038,37.7276,10884.0
2019-04-23 12:40:00,47.62,47.62,47.57,47.59,10236.0,37.7196,37.7196,37.68,37.6959,10236.0
2019-04-23 12:45:00,47.59,47.59,47.55,47.57,9138.0,37.6959,37.6959,37.6642,37.68,9138.0
2019-04-23 12:50:00,47.56,47.57,47.55,47.56,9990.0,37.6721,37.68,37.6642,37.6721,9990.0
2019-04-23 12:55:00,47.56,47.57,47.52,47.53,11302.5,37.6721,37.68,37.6404,37.6483,11302.5
2019-04-23 13:00:00,47.53,47.53,47.51,47.52,6975.0,37.6483,37.6483,37.6325,37.6404,6975.0
2019-04-23 13:05:00,47.52,47.53,47.47,47.49,7909.5,37.6404,37.6483,37.6008,37.6167,7909.5
2019-04-23 13:10:00,47.47,47.5,47.47,47.49,7110.0,37.6008,37.6246,37.6008,37.6167,7110.0
2019-04-23 13:15:00,47.48,47.51,47.47,47.5,11257.5,37.6087,37.6325,37.6008,37.6246,11257.5
2019-04-23 13:20:00,47.51,47.52,47.49,47.5,12175.5,37.6325,37.6404,37.6167,37.6246,12175.5
2019-04-23 13:25:00,47.5,47.5,47.48,47.49,14751.0,37.6246,37.6246,37.6087,37.6167,14751.0
2019-04-23 13:30:00,47.49,47.49,47.46,47.49,12600.0,37.6167,37.6167,37.5929,37.6167,12600.0
2019-04-23 13:35:00,47.49,47.5,47.47,47.5,5250.0,37.6167,37.6246,37.6008,37.6246,5250.0
2019-04-23 13:40:00,47.49,47.5,47.48,47.5,7498.5,37.6167,37.6246,37.6087,37.6246,7498.5
2019-04-23 13:45:00,47.51,47.51,47.47,47.48,19287.0,37.6325,37.6325,37.6008,37.6087,19287.0
2019-04-23 13:50:00,47.48,47.48,47.43,47.44,18750.0,37.6087,37.6087,37.5691,37.5771,18750.0
2019-04-23 13:55:00,47.44,47.44,47.39,47.41,13104.0,37.5771,37.5771,37.5375,37.5533,13104.0
2019-04-23 14:00:00,47.41,47.41,47.37,47.38,9951.0,37.5533,37.5533,37.5216,37.5295,9951.0
2019-04-23 14:05:00,47.39,47.42,47.38,47.41,6150.0,37.5375,37.5612,37.5295,37.5533,6150.0
2019-04-23 14:10:00,47.43,47.43,47.4,47.41,7350.0,37.5691,37.5691,37.5454,37.5533,7350.0
2019-04-23 14:15:00,47.42,47.42,47.39,47.39,9765.0,37.5612,37.5612,37.5375,37.5375,9765.0
2019-04-23 14:20:00,47.4,47.41,47.38,47.39,7843.5,37.5454,37.5533,37.5295,37.5375,7843.5
2019-04-23 14:25:00,47.38,47.41,47.37,47.39,10590.0,37.5295,37.5533,37.5216,37.5375,10590.0
2019-04-23 14:30:00,47.4,47.42,47.4,47.42,8067.0,37.5454,37.5612,37.5454,37.5612,8067.0
2019-04-23 14:35:00,47.41,47.41,47.36,47.37,11224.5,37.5533,37.5533,37.5137,37.5216,11224.5
2019-04-23 14:40:00,47.37,47.37,47.35,47.37,9142.5,37.5216,37.5216,37.5058,37.5216,9142.5
2019-04-23 14:45:00,47.37,47.37,47.35,47.35,8925.0,37.5216,37.5216,37.5058,37.5058,8925.0
2019-04-23 14:50:00,47.34,47.35,47.33,47.35,15100.5,37.4978,37.5058,37.4899,37.5058,15100.5
2019-04-23 14:55:00,47.35,47.35,47.31,47.31,10632.0,37.5058,37.5058,37.4741,37.4741,10632.0
2019-04-23 15:00:00,47.31,47.34,47.28,47.34,15393.0,37.4741,37.4978,37.4503,37.4978,15393.0
2019-04-23 15:05:00,47.34,47.36,47.33,47.34,12591.0,37.4978,37.5137,37.4899,37.4978,12591.0
2019-04-23 15:10:00,47.35,47.39,47.35,47.37,30843.0,37.5058,37.5375,37.5058,37.5216,30843.0
2019-04-23 15:15:00,47.37,47.37,47.34,47.37,11529.0,37.5216,37.5216,37.4978,37.5216,11529.0
2019-04-23 15:20:00,47.37,47.37,47.36,47.37,9049.5,37.5216,37.5216,37.5137,37.5216,9049.5
2019-04-23 15:25:00,47.37,47.37,47.35,47.37,11589.0,37.5216,37.5216,37.5058,37.5216,11589.0
2019-04-23 15:30:00,47.37,47.39,47.35,47.39,34852.5,37.5216,37.5375,37.5058,37.5375,34852.5
2019-04-23 15:35:00,47.39,47.43,47.39,47.41,21028.5,37.5375,37.5691,37.5375,37.5533,21028.5
2019-04-23 15:40:00,47.42,47.45,47.41,47.44,26050.5,37.5612,37.585,37.5533,37.5771,26050.5
2019-04-23 15:45:00,47.44,47.44,47.41,47.43,28420.5,37.5771,37.5771,37.5533,37.5691,28420.5
2019-04-23 15:50:00,47.43,47.45,47.41,47.45,39438.0,37.5691,37.585,37.5533,37.585,39438.0
2019-04-23 15:55:00,47.45,47.49,47.44,47.45,105262.5,37.585,37.6167,37.5771,37.585,105262.5
2019-04-24 09:30:00,47.39,47.63,47.13,47.49,50742.0,37.5375,37.7276,37.3315,37.6167,50742.0
2019-04-24 09:35:00,47.45,47.47,47.3,47.33,14149.5,37.585,37.6008,37.4662,37.4899,14149.5
2019-04-24 09:40:00,47.32,47.37,47.3,47.33,5353.5,37.482,37.5216,37.4662,37.4899,5353.5
2019-04-24 09:45:00,47.35,47.37,47.27,47.35,6600.0,37.5058,37.5216,37.4424,37.5058,6600.0
2019-04-24 09:50:00,47.36,47.49,47.35,47.49,14622.0,37.5137,37.6167,37.5058,37.6167,14622.0
2019-04-24 09:55:00,47.49,47.65,47.48,47.63,14514.0,37.6167,37.7434,37.6087,37.7276,14514.0
2019-04-24 10:00:00,47.62,47.67,47.59,47.63,20460.0,37.7196,37.7592,37.6959,37.7276,20460.0
2019-04-24 10:05:00,47.63,47.63,47.59,47.61,9669.0,37.7276,37.7276,37.6959,37.7117,9669.0
2019-04-24 10:10:00,47.63,47.66,47.59,47.66,3952.5,37.7276,37.7513,37.6959,37.7513,3952.5
2019-04-24 10:15:00,47.65,47.69,47.61,47.63,7179.0,37.7434,37.7751,37.7117,37.7276,7179.0
2019-04-24 10:20:00,47.63,47.65,47.61,47.61,4164.0,37.7276,37.7434,37.7117,37.7117,4164.0
2019-04-24 10:25:00,47.63,47.65,47.62,47.65,4125.0,37.7276,37.7434,37.7196,37.7434,4125.0
2019-04-24 10:30:00,47.65,47.68,47.63,47.66,7804.5,37.7434,37.7672,37.7276,37.7513,7804.5
2019-04-24 10:35:00,47.67,47.74,47.67,47.74,5839.5,37.7592,37.8147,37.7592,37.8147,5839.5
2019-04-24 10:40:00,47.74,47.74,47.67,47.69,5001.0,37.8147,37.8147,37.7592,37.7751,5001.0
2019-04-24 10:45:00,47.69,47.73,47.69,47.69,11604.0,37.7751,37.8068,37.7751,37.7751,11604.0
2019-04-24 10:50:00,47.69,47.73,47.68,47.7,12600.0,37.7751,37.8068,37.7672,37.783,12600.0
2019-04-24 10:55:00,47.69,47.73,47.68,47.73,6600.0,37.7751,37.8068,37.7672,37.8068,6600.0
2019-04-24 11:00:00,47.73,47.77,47.71,47.75,7800.0,37.8068,37.8384,37.7909,37.8226,7800.0
2019-04-24 11:05:00,47.75,47.75,47.7,47.73,7519.5,37.8226,37.8226,37.783,37.8068,7519.5
2019-04-24 11:10:00,47.72,47.73,47.69,47.71,40854.0,37.7988,37.8068,37.7751,37.7909,40854.0
2019-04-24 11:15:00,47.71,47.71,47.67,47.7,8550.0,37.7909,37.7909,37.7592,37.783,8550.0
2019-04-24 11:20:00,47.69,47.69,47.66,47.67,6529.5,37.7751,37.7751,37.7513,37.7592,6529.5
2019-04-24 11:25:00,47.64,47.69,47.6,47.66,37593.0,37.7355,37.7751,37.7038,37.7513,37593.0
2019-04-24 11:30:00,47.66,47.69,47.65,47.67,9000.0,37.7513,37.7751,37.7434,37.7592,9000.0
2019-04-24 11:35:00,47.68,47.7,47.67,47.68,5250.0,37.7672,37.783,37.7592,37.7672,5250.0
2019-04-24 11:40:00,47.69,47.74,47.69,47.73,5269.5,37.7751,37.8147,37.7751,37.8068,5269.5
2019-04-24 11:45:00,47.73,47.74,47.68,47.69,6600.0,37.8068,37.8147,37.7672,37.7751,6600.0
2019-04-24 11:50:00,47.68,47.72,47.67,47.7,15160.5,37.7672,37.7988,37.7592,37.783,15160.5
2019-04-24 11:55:00,47.72,47.73,47.69,47.7,12571.5,37.7988,37.8068,37.7751,37.783,12571.5
2019-04-24 12:00:00,47.69,47.69,47.62,47.68,35707.5,37.7751,37.7751,37.7196,37.7672,35707.5
2019-04-24 12:05:00,47.68,47.71,47.65,47.7,11806.5,37.7672,37.7909,37.7434,37.783,11806.5
2019-04-24 12:10:00,47.69,47.73,47.69,47.71,13606.5,37.7751,37.8068,37.7751,37.7909,13606.5
2019-04-24 12:15:00,47.72,47.74,47.71,47.73,9714.0,37.7988,37.8147,37.7909,37.8068,9714.0
2019-04-24 12:20:00,47.73,47.75,47.72,47.74,8407.5,37.8068,37.8226,37.7988,37.8147,8407.5
2019-04-24 12:25:00,47.73,47.74,47.71,47.73,7947.0,37.8068,37.8147,37.7909,37.8068,7947.0
2019-04-24 12:30:00,47.73,47.73,47.71,47.71,8823.0,37.8068,37.8068,37.7909,37.7909,8823.0
2019-04-24 12:35:00,47.71,47.73,47.7,47.71,7950.0,37.7909,37.8068,37.783,37.7909,7950.0
2019-04-24 12:40:00,47.71,47.74,47.71,47.72,9232.5,37.7909,37.8147,37.7909,37.7988,9232.5
2019-04-24 12:45:00,47.72,47.72,47.69,47.7,4879.5,37.7988,37.7988,37.7751,37.783,4879.5
2019-04-24 12:50:00,47.71,47.73,47.71,47.72,6291.0,37.7909,37.8068,37.7909,37.7988,6291.0
2019-04-24 12:55:00,47.72,47.72,47.67,47.69,9592.5,37.7988,37.7988,37.7592,37.7751,9592.5
2019-04-24 13:00:00,47.68,47.69,47.66,47.67,27033.0,37.7672,37.7751,37.7513,37.7592,27033.0
2019-04-24 13:05:00,47.67,47.69,47.67,47.69,9963.0,37.7592,37.7751,37.7592,37.7751,9963.0
2019-04-24 13:10:00,47.69,47.69,47.65,47.65,8400.0,37.7751,37.7751,37.7434,37.7434,8400.0
2019-04-24 13:15:00,47.66,47.71,47.65,47.71,18088.5,37.7513,37.7909,37.7434,37.7909,18088.5
2019-04-24 13:20:00,47.7,47.74,47.7,47.74,7518.0,37.783,37.8147,37.783,37.8147,7518.0
2019-04-24 13:25:00,47.74,47.74,47.71,47.72,7032.0,37.8147,37.8147,37.7909,37.7988,7032.0
2019-04-24 13:30:00,47.72,47.73,47.69,47.73,9360.0,37.7988,37.8068,37.7751,37.8068,9360.0
2019-04-24 13:35:00,47.73,47.75,47.71,47.74,11218.5,37.8068,37.8226,37.7909,37.8147,11218.5
2019-04-24 13:40:00,47.73,47.74,47.7,47.7,14094.0,37.8068,37.8147,37.783,37.783,14094.0
2019-04-24 13:45:00,47.7,47.74,47.7,47.73,18040.5,37.783,37.8147,37.783,37.8068,18040.5
2019-04-24 13:50:00,47.74,47.76,47.72,47.75,19714.5,37.8147,37.8305,37.7988,37.8226,19714.5
2019-04-24 13:55:00,47.75,47.77,47.73,47.75,22449.0,37.8226,37.8384,37.8068,37.8226,22449.0
2019-04-24 14:00:00,47.73,47.78,47.73,47.78,11065.5,37.8068,37.8464,37.8068,37.8464,11065.5
2019-04-24 14:05:00,47.78,47.79,47.77,47.79,6690.0,37.8464,37.8543,37.8384,37.8543,6690.0
2019-04-24 14:10:00,47.77,47.77,47.73,47.75,14106.0,37.8384,37.8384,37.8068,37.8226,14106.0
2019-04-24 14:15:00,47.75,47.77,47.75,47.77,7872.0,37.8226,37.8384,37.8226,37.8384,7872.0
2019-04-24 14:20:00,47.77,47.77,47.75,47.76,4350.0,37.8384,37.8384,37.8226,37.8305,4350.0
2019-04-24 14:25:00,47.76,47.77,47.73,47.76,32518.5,37.8305,37.8384,37.8068,37.8305,32518.5
2019-04-24 14:30:00,47.77,47.79,47.75,47.78,10423.5,37.8384,37.8543,37.8226,37.8464,10423.5
2019-04-24 14:35:00,47.78,47.79,47.75,47.75,6649.5,37.8464,37.8543,37.8226,37.8226,6649.5
2019-04-24 14:40:00,47.76,47.79,47.75,47.77,8934.0,37.8305,37.8543,37.8226,37.8384,8934.0
2019-04-24 14:45:00,47.77,47.81,47.77,47.79,8988.0,37.8384,37.8701,37.8384,37.8543,8988.0
2019-04-24 14:50:00,47.8,47.81,47.77,47.77,12012.0,37.8622,37.8701,37.8384,37.8384,12012.0
2019-04-24 14:55:00,47.77,47.79,47.75,47.75,21742.5,37.8384,37.8543,37.8226,37.8226,21742.5
2019-04-24 15:00:00,47.75,47.79,47.74,47.75,32398.5,37.8226,37.8543,37.8147,37.8226,32398.5
2019-04-24 15:05:00,47.75,47.78,47.73,47.76,11706.0,37.8226,37.8464,37.8068,37.8305,11706.0
2019-04-24 15:10:00,47.75,47.77,47.73,47.74,17941.5,37.8226,37.8384,37.8068,37.8147,17941.5
2019-04-24 15:15:00,47.74,47.77,47.74,47.77,27400.5,37.8147,37.8384,37.8147,37.8384,27400.5
2019-04-24 15:20:00,47.77,47.77,47.74,47.76,9993.0,37.8384,37.8384,37.8147,37.8305,9993.0
2019-04-24 15:25:00,47.75,47.77,47.74,47.76,17142.0,37.8226,37.8384,37.8147,37.8305,17142.0
2019-04-24 15:30:00,47.76,47.77,47.71,47.73,25572.0,37.8305,37.8384,37.7909,37.8068,25572.0
2019-04-24 15:35:00,47.73,47.76,47.68,47.69,28492.5,37.8068,37.8305,37.7672,37.7751,28492.5
2019-04-24 15:40:00,47.68,47.7,47.65,47.7,29076.0,37.7672,37.783,37.7434,37.783,29076.0
2019-04-24 15:45:00,47.71,47.74,47.68,47.71,42553.5,37.7909,37.8147,37.7672,37.7909,42553.5
2019-04-24 15:50:00,47.7,47.71,47.67,47.7,73801.5,37.783,37.7909,37.7592,37.783,73801.5
2019-04-24 15:55:00,47.69,47.69,47.62,47.66,135810.0,37.7751,37.7751,37.7196,37.7513,135810.0
2019-04-25 09:30:00,47.2,47.2,46.71,46.77,46333.5,37.387,37.387,36.9988,37.0464,46333.5
2019-04-25 09:35:00,46.77,46.85,46.73,46.77,14340.0,37.0464,37.1097,37.0147,37.0464,14340.0
2019-04-25 09:40:00,46.75,46.88,46.75,46.77,37936.5,37.0305,37.1335,37.0305,37.0464,37936.5
2019-04-25 09:45:00,46.75,46.87,46.67,46.87,10414.5,37.0305,37.1256,36.9671,37.1256,10414.5
2019-04-25 09:50:00,46.85,46.93,46.83,46.91,19858.5,37.1097,37.1731,37.0939,37.1572,19858.5
2019-04-25 09:55:00,46.88,46.92,46.83,46.92,16348.5,37.1335,37.1652,37.0939,37.1652,16348.5
2019-04-25 10:00:00,46.89,46.93,46.87,46.91,8124.0,37.1414,37.1731,37.1256,37.1572,8124.0
2019-04-25 10:05:00,46.9,46.93,46.84,46.89,9160.5,37.1493,37.1731,37.1018,37.1414,9160.5
2019-04-25 10:10:00,46.89,46.89,46.77,46.81,21903.0,37.1414,37.1414,37.0464,37.078,21903.0
2019-04-25 10:15:00,46.81,46.83,46.76,46.79,23892.0,37.078,37.0939,37.0384,37.0622,23892.0
2019-04-25 10:20:00,46.81,46.82,46.77,46.8,23397.0,37.078,37.086,37.0464,37.0701,23397.0
2019-04-25 10:25:00,46.8,46.83,46.77,46.82,18825.0,37.0701,37.0939,37.0464,37.086,18825.0
2019-04-25 10:30:00,46.81,46.81,46.65,46.66,34869.0,37.078,37.078,36.9513,36.9592,34869.0
2019-04-25 10:35:00,46.64,46.76,46.64,46.76,27112.5,36.9434,37.0384,36.9434,37.0384,27112.5
2019-04-25 10:40:00,46.75,46.75,46.69,46.74,17212.5,37.0305,37.0305,36.983,37.0226,17212.5
2019-04-25 10:45:00,46.74,46.81,46.73,46.81,18945.0,37.0226,37.078,37.0147,37.078,18945.0
2019-04-25 10:50:00,46.79,46.85,46.79,46.79,18163.5,37.0622,37.1097,37.0622,37.0622,18163.5
2019-04-25 10:55:00,46.78,46.8,46.76,46.8,23991.0,37.0543,37.0701,37.0384,37.0701,23991.0
2019-04-25 11:00:00,46.8,46.85,46.74,46.82,25906.5,37.0701,37.1097,37.0226,37.086,25906.5
2019-04-25 11:05:00,46.81,46.83,46.75,46.79,8142.0,37.078,37.0939,37.0305,37.0622,8142.0
2019-04-25 11:10:00,46.79,46.86,46.78,46.85,12192.0,37.0622,37.1176,37.0543,37.1097,12192.0
2019-04-25 11:15:00,46.85,46.85,46.77,46.82,9000.0,37.1097,37.1097,37.0464,37.086,9000.0
2019-04-25 11:20:00,46.82,46.92,46.82,46.92,14922.0,37.086,37.1652,37.086,37.1652,14922.0
2019-04-25 11:25:00,46.93,47.0,46.91,46.97,22290.0,37.1731,37.2285,37.1572,37.2048,22290.0
2019-04-25 11:30:00,46.97,47.03,46.97,47.02,17095.5,37.2048,37.2523,37.2048,37.2444,17095.5
2019-04-25 11:35:00,47.02,47.09,46.99,47.07,29701.5,37.2444,37.2998,37.2206,37.284,29701.5
2019-04-25 11:40:00,47.07,47.11,47.05,47.1,11539.5,37.284,37.3157,37.2681,37.3077,11539.5
2019-04-25 11:45:00,47.1,47.11,47.07,47.07,11910.0,37.3077,37.3157,37.284,37.284,11910.0
2019-04-25 11:50:00,47.07,47.12,47.07,47.11,6900.0,37.284,37.3236,37.284,37.3157,6900.0
2019-04-25 11:55:00,47.11,47.13,47.09,47.09,11310.0,37.3157,37.3315,37.2998,37.2998,11310.0
2019-04-25 12:00:00,47.08,47.13,47.08,47.12,8070.0,37.2919,37.3315,37.2919,37.3236,8070.0
2019-04-25 12:05:00,47.13,47.17,47.12,47.15,27465.0,37.3315,37.3632,37.3236,37.3473,27465.0
2019-04-25 12:10:00,47.15,47.15,47.13,47.13,6868.5,37.3473,37.3473,37.3315,37.3315,6868.5
2019-04-25 12:15:00,47.13,47.13,47.11,47.13,11322.0,37.3315,37.3315,37.3157,37.3315,11322.0
2019-04-25 12:20:00,47.14,47.16,47.12,47.12,13008.0,37.3394,37.3553,37.3236,37.3236,13008.0
2019-04-25 12:25:00,47.12,47.15,47.08,47.08,9559.5,37.3236,37.3473,37.2919,37.2919,9559.5
2019-04-25 12:30:00,47.08,47.11,47.08,47.09,6823.5,37.2919,37.3157,37.2919,37.2998,6823.5
2019-04-25 12:35:00,47.11,47.13,47.11,47.12,7500.0,37.3157,37.3315,37.3157,37.3236,7500.0
2019-04-25 12:40:00,47.13,47.15,47.13,47.14,7372.5,37.3315,37.3473,37.3315,37.3394,7372.5
2019-04-25 12:45:00,47.14,47.14,47.12,47.14,9900.0,37.3394,37.3394,37.3236,37.3394,9900.0
2019-04-25 12:50:00,47.13,47.15,47.11,47.14,10890.0,37.3315,37.3473,37.3157,37.3394,10890.0
2019-04-25 12:55:00,47.13,47.15,47.12,47.13,23775.0,37.3315,37.3473,37.3236,37.3315,23775.0
2019-04-25 13:00:00,47.13,47.18,47.12,47.15,10042.5,37.3315,37.3711,37.3236,37.3473,10042.5
2019-04-25 13:05:00,47.14,47.16,47.12,47.13,10299.0,37.3394,37.3553,37.3236,37.3315,10299.0
2019-04-25 13:10:00,47.12,47.13,47.11,47.12,6151.5,37.3236,37.3315,37.3157,37.3236,6151.5
2019-04-25 13:15:00,47.13,47.15,47.11,47.15,6601.5,37.3315,37.3473,37.3157,37.3473,6601.5
2019-04-25 13:20:00,47.14,47.17,47.12,47.15,12846.0,37.3394,37.3632,37.3236,37.3473,12846.0
2019-04-25 13:25:00,47.15,47.15,47.14,47.15,6750.0,37.3473,37.3473,37.3394,37.3473,6750.0
2019-04-25 13:30:00,47.15,47.15,47.12,47.13,4683.0,37.3473,37.3473,37.3236,37.3315,4683.0
2019-04-25 13:35:00,47.13,47.15,47.12,47.12,8973.0,37.3315,37.3473,37.3236,37.3236,8973.0
2019-04-25 13:40:00,47.11,47.13,47.11,47.13,4350.0,37.3157,37.3315,37.3157,37.3315,4350.0
2019-04-25 13:45:00,47.13,47.14,47.09,47.1,12145.5,37.3315,37.3394,37.2998,37.3077,12145.5
2019-04-25 13:50:00,47.11,47.12,47.06,47.06,7242.0,37.3157,37.3236,37.2761,37.2761,7242.0
2019-04-25 13:55:00,47.06,47.07,47.04,47.04,10075.5,37.2761,37.284,37.2602,37.2602,10075.5
2019-04-25 14:00:00,47.05,47.09,47.05,47.09,11694.0,37.2681,37.2998,37.2681,37.2998,11694.0
2019-04-25 14:05:00,47.09,47.13,47.08,47.13,11797.5,37.2998,37.3315,37.2919,37.3315,11797.5
2019-04-25 14:10:00,47.11,47.13,47.1,47.11,8965.5,37.3157,37.3315,37.3077,37.3157,8965.5
2019-04-25 14:15:00,47.11,47.15,47.11,47.14,6369.0,37.3157,37.3473,37.3157,37.3394,6369.0
2019-04-25 14:20:00,47.14,47.14,47.12,47.12,7119.0,37.3394,37.3394,37.3236,37.3236,7119.0
2019-04-25 14:25:00,47.11,47.12,47.09,47.11,9300.0,37.3157,37.3236,37.2998,37.3157,9300.0
2019-04-25 14:30:00,47.11,47.11,47.04,47.04,14242.5,37.3157,37.3157,37.2602,37.2602,14242.5
2019-04-25 14:35:00,47.05,47.05,47.01,47.04,7611.0,37.2681,37.2681,37.2365,37.2602,7611.0
2019-04-25 14:40:00,47.05,47.05,47.03,47.03,21940.5,37.2681,37.2681,37.2523,37.2523,21940.5
2019-04-25 14:45:00,47.03,47.03,47.0,47.01,6070.5,37.2523,37.2523,37.2285,37.2365,6070.5
2019-04-25 14:50:00,47.01,47.02,46.98,47.01,12667.5,37.2365,37.2444,37.2127,37.2365,12667.5
2019-04-25 14:55:00,47.01,47.01,46.99,46.99,5848.5,37.2365,37.2365,37.2206,37.2206,5848.5
2019-04-25 15:00:00,46.99,46.99,46.93,46.93,9912.0,37.2206,37.2206,37.1731,37.1731,9912.0
2019-04-25 15:05:00,46.93,46.93,46.88,46.9,16038.0,37.1731,37.1731,37.1335,37.1493,16038.0
2019-04-25 15:10:00,46.9,46.91,46.87,46.87,9141.0,37.1493,37.1572,37.1256,37.1256,9141.0
2019-04-25 15:15:00,46.87,46.89,46.86,46.87,18958.5,37.1256,37.1414,37.1176,37.1256,18958.5
2019-04-25 15:20:00,46.87,46.89,46.87,46.89,15082.5,37.1256,37.1414,37.1256,37.1414,15082.5
2019-04-25 15:25:00,46.89,46.92,46.89,46.9,20494.5,37.1414,37.1652,37.1414,37.1493,20494.5
2019-04-25 15:30:00,46.91,46.96,46.9,46.93,28108.5,37.1572,37.1969,37.1493,37.1731,28108.5
2019-04-25 15:35:00,46.93,46.93,46.89,46.91,15745.5,37.1731,37.1731,37.1414,37.1572,15745.5
2019-04-25 15:40:00,46.91,46.97,46.91,46.97,25512.0,37.1572,37.2048,37.1572,37.2048,25512.0
2019-04-25 15:45:00,46.96,46.96,46.87,46.88,27051.0,37.1969,37.1969,37.1256,37.1335,27051.0
2019-04-25 15:50:00,46.89,46.89,46.83,46.83,38032.5,37.1414,37.1414,37.0939,37.0939,38032.5
2019-04-25 15:55:00,46.83,46.86,46.77,46.77,112536.0,37.0939,37.1176,37.0464,37.0464,112536.0
2019-04-26 09:30:00,46.95,47.14,46.84,47.01,25305.0,37.1889,37.3394,37.1018,37.2365,25305.0
2019-04-26 09:35:00,47.02,47.02,46.87,46.95,4330.5,37.2444,37.2444,37.1256,37.1889,4330.5
2019-04-26 09:40:00,46.95,47.03,46.87,46.87,15966.0,37.1889,37.2523,37.1256,37.1256,15966.0
2019-04-26 09:45:00,46.88,46.93,46.83,46.92,4573.5,37.1335,37.1731,37.0939,37.1652,4573.5
2019-04-26 09:50:00,46.94,47.02,46.93,46.98,11709.0,37.181,37.2444,37.1731,37.2127,11709.0
2019-04-26 09:55:00,46.96,46.97,46.91,46.94,6802.5,37.1969,37.2048,37.1572,37.181,6802.5
2019-04-26 10:00:00,46.95,46.96,46.87,46.89,16639.5,37.1889,37.1969,37.1256,37.1414,16639.5
2019-04-26 10:05:00,46.92,46.94,46.82,46.85,13051.5,37.1652,37.181,37.086,37.1097,13051.5
2019-04-26 10:10:00,46.82,46.85,46.75,46.75,5613.0,37.086,37.1097,37.0305,37.0305,5613.0
2019-04-26 10:15:00,46.78,46.85,46.76,46.83,24768.0,37.0543,37.1097,37.0384,37.0939,24768.0
2019-04-26 10:20:00,46.83,46.93,46.83,46.93,14532.0,37.0939,37.1731,37.0939,37.1731,14532.0
2019-04-26 10:25:00,46.92,46.92,46.85,46.89,22647.0,37.1652,37.1652,37.1097,37.1414,22647.0
2019-04-26 10:30:00,46.89,46.96,46.88,46.95,26250.0,37.1414,37.1969,37.1335,37.1889,26250.0
2019-04-26 10:35:00,46.95,47.04,46.95,46.99,30445.5,37.1889,37.2602,37.1889,37.2206,30445.5
2019-04-26 10:40:00,46.99,46.99,46.89,46.89,24990.0,37.2206,37.2206,37.1414,37.1414,24990.0
2019-04-26 10:45:00,46.89,46.91,46.89,46.89,8157.0,37.1414,37.1572,37.1414,37.1414,8157.0
2019-04-26 10:50:00,46.89,46.93,46.87,46.89,10518.0,37.1414,37.1731,37.1256,37.1414,10518.0
2019-04-26 10:55:00,46.91,46.91,46.85,46.85,10110.0,37.1572,37.1572,37.1097,37.1097,10110.0
2019-04-26 11:00:00,46.85,46.86,46.83,46.84,7893.0,37.1097,37.1176,37.0939,37.1018,7893.0
2019-04-26 11:05:00,46.85,46.89,46.83,46.87,11029.5,37.1097,37.1414,37.0939,37.1256,11029.5
2019-04-26 11:10:00,46.87,46.94,46.85,46.94,28342.5,37.1256,37.181,37.1097,37.181,28342.5
2019-04-26 11:15:00,46.94,46.97,46.91,46.97,15174.0,37.181,37.2048,37.1572,37.2048,15174.0
2019-04-26 11:20:00,46.96,47.01,46.96,46.96,27787.5,37.1969,37.2365,37.1969,37.1969,27787.5
2019-04-26 11:25:00,46.98,47.01,46.93,47.01,69438.0,37.2127,37.2365,37.1731,37.2365,69438.0
2019-04-26 11:30:00,47.01,47.02,46.95,46.97,38497.5,37.2365,37.2444,37.1889,37.2048,38497.5
2019-04-26 11:35:00,46.96,46.99,46.95,46.98,25678.5,37.1969,37.2206,37.1889,37.2127,25678.5
2019-04-26 11:40:00,46.98,47.05,46.97,47.04,9124.5,37.2127,37.2681,37.2048,37.2602,9124.5
2019-04-26 11:45:00,47.05,47.1,47.04,47.07,18120.0,37.2681,37.3077,37.2602,37.284,18120.0
2019-04-26 11:50:00,47.07,47.09,47.05,47.07,15171.0,37.284,37.2998,37.2681,37.284,15171.0
2019-04-26 11:55:00,47.08,47.08,47.0,47.03,54081.0,37.2919,37.2919,37.2285,37.2523,54081.0
2019-04-26 12:00:00,47.02,47.02,46.96,46.97,105552.0,37.2444,37.2444,37.1969,37.2048,105552.0
2019-04-26 12:05:00,46.97,47.09,46.95,47.07,126750.0,37.2048,37.2998,37.1889,37.284,126750.0
2019-04-26 12:10:00,47.08,47.1,47.07,47.1,12717.0,37.2919,37.3077,37.284,37.3077,12717.0
2019-04-26 12:15:00,47.1,47.1,47.07,47.09,7227.0,37.3077,37.3077,37.284,37.2998,7227.0
2019-04-26 12:20:00,47.11,47.12,47.05,47.06,26415.0,37.3157,37.3236,37.2681,37.2761,26415.0
2019-04-26 12:25:00,47.06,47.1,47.05,47.05,6766.5,37.2761,37.3077,37.2681,37.2681,6766.5
2019-04-26 12:30:00,47.05,47.1,47.05,47.06,21694.5,37.2681,37.3077,37.2681,37.2761,21694.5
2019-04-26 12:35:00,47.07,47.07,47.01,47.02,9765.0,37.284,37.284,37.2365,37.2444,9765.0
2019-04-26 12:40:00,47.04,47.04,46.99,47.02,4837.5,37.2602,37.2602,37.2206,37.2444,4837.5
2019-04-26 12:45:00,47.01,47.03,46.98,46.98,7974.0,37.2365,37.2523,37.2127,37.2127,7974.0
2019-04-26 12:50:00,46.99,46.99,46.95,46.98,7416.0,37.2206,37.2206,37.1889,37.2127,7416.0
2019-04-26 12:55:00,46.97,46.98,46.96,46.97,4234.5,37.2048,37.2127,37.1969,37.2048,4234.5
2019-04-26 13:00:00,46.97,46.97,46.93,46.95,4923.0,37.2048,37.2048,37.1731,37.1889,4923.0
2019-04-26 13:05:00,46.95,46.95,46.91,46.92,42067.5,37.1889,37.1889,37.1572,37.1652,42067.5
2019-04-26 13:10:00,46.92,46.95,46.92,46.93,8508.0,37.1652,37.1889,37.1652,37.1731,8508.0
2019-04-26 13:15:00,46.93,46.93,46.89,46.92,9838.5,37.1731,37.1731,37.1414,37.1652,9838.5
2019-04-26 13:20:00,46.93,46.95,46.91,46.94,7800.0,37.1731,37.1889,37.1572,37.181,7800.0
2019-04-26 13:25:00,46.96,47.0,46.96,46.98,81460.5,37.1969,37.2285,37.1969,37.2127,81460.5
2019-04-26 13:30:00,46.97,47.11,46.97,47.1,35839.5,37.2048,37.3157,37.2048,37.3077,35839.5
2019-04-26 13:35:00,47.11,47.13,47.03,47.11,41233.5,37.3157,37.3315,37.2523,37.3157,41233.5
2019-04-26 13:40:00,47.11,47.14,47.11,47.11,12631.5,37.3157,37.3394,37.3157,37.3157,12631.5
2019-04-26 13:45:00,47.11,47.13,47.09,47.11,14872.5,37.3157,37.3315,37.2998,37.3157,14872.5
2019-04-26 13:50:00,47.11,47.13,47.09,47.09,20266.5,37.3157,37.3315,37.2998,37.2998,20266.5
2019-04-26 13:55:00,47.09,47.1,47.05,47.09,11800.5,37.2998,37.3077,37.2681,37.2998,11800.5
2019-04-26 14:00:00,47.1,47.11,47.01,47.03,22504.5,37.3077,37.3157,37.2365,37.2523,22504.5
2019-04-26 14:05:00,47.03,47.07,47.03,47.06,11244.0,37.2523,37.284,37.2523,37.2761,11244.0
2019-04-26 14:10:00,47.07,47.07,47.03,47.04,13609.5,37.284,37.284,37.2523,37.2602,13609.5
2019-04-26 14:15:00,47.05,47.09,47.04,47.06,26352.0,37.2681,37.2998,37.2602,37.2761,26352.0
2019-04-26 14:20:00,47.06,47.07,47.03,47.03,20637.0,37.2761,37.284,37.2523,37.2523,20637.0
2019-04-26 14:25:00,47.04,47.04,46.99,46.99,12000.0,37.2602,37.2602,37.2206,37.2206,12000.0
2019-04-26 14:30:00,46.99,47.01,46.99,46.99,3300.0,37.2206,37.2365,37.2206,37.2206,3300.0
2019-04-26 14:35:00,46.99,47.01,46.99,47.01,8121.0,37.2206,37.2365,37.2206,37.2365,8121.0
2019-04-26 14:40:00,46.99,47.01,46.99,47.01,4728.0,37.2206,37.2365,37.2206,37.2365,4728.0
2019-04-26 14:45:00,47.01,47.02,46.99,47.02,7950.0,37.2365,37.2444,37.2206,37.2444,7950.0
2019-04-26 14:50:00,47.02,47.06,47.01,47.06,7350.0,37.2444,37.2761,37.2365,37.2761,7350.0
2019-04-26 14:55:00,47.05,47.05,46.99,47.01,47302.5,37.2681,37.2681,37.2206,37.2365,47302.5
2019-04-26 15:00:00,47.03,47.07,47.02,47.05,15375.0,37.2523,37.284,37.2444,37.2681,15375.0
2019-04-26 15:05:00,47.05,47.07,47.03,47.03,21138.0,37.2681,37.284,37.2523,37.2523,21138.0
2019-04-26 15:10:00,47.02,47.07,47.01,47.06,11757.0,37.2444,37.284,37.2365,37.2761,11757.0
2019-04-26 15:15:00,47.06,47.06,47.02,47.03,13047.0,37.2761,37.2761,37.2444,37.2523,13047.0
2019-04-26 15:20:00,47.03,47.04,46.99,47.03,17596.5,37.2523,37.2602,37.2206,37.2523,17596.5
2019-04-26 15:25:00,47.03,47.05,46.99,47.0,28713.0,37.2523,37.2681,37.2206,37.2285,28713.0
2019-04-26 15:30:00,47.0,47.15,46.79,47.15,464400.0,37.2285,37.3473,37.0622,37.3473,464400.0
2019-04-26 15:35:00,47.15,47.22,47.15,47.22,39334.5,37.3473,37.4028,37.3473,37.4028,39334.5
2019-04-26 15:40:00,47.21,47.27,47.2,47.27,48655.5,37.3949,37.4424,37.387,37.4424,48655.5
2019-04-26 15:45:00,47.27,47.27,47.21,47.21,38490.0,37.4424,37.4424,37.3949,37.3949,38490.0
2019-04-26 15:50:00,47.21,47.3,47.21,47.3,77058.0,37.3949,37.4662,37.3949,37.4662,77058.0
2019-04-26 15:55:00,47.31,47.35,47.27,47.3,152983.5,37.4741,37.5058,37.4424,37.4662,152983.5
2019-04-29 09:30:00,47.33,47.47,47.25,47.33,33750.0,37.4899,37.6008,37.4266,37.4899,33750.0
2019-04-29 09:35:00,47.3,47.37,47.28,47.31,15000.0,37.4662,37.5216,37.4503,37.4741,15000.0
2019-04-29 09:40:00,47.31,47.4,47.23,47.4,40257.0,37.4741,37.5454,37.4107,37.5454,40257.0
2019-04-29 09:45:00,47.38,47.51,47.38,47.42,59196.0,37.5295,37.6325,37.5295,37.5612,59196.0
2019-04-29 09:50:00,47.42,47.43,47.35,47.37,24661.5,37.5612,37.5691,37.5058,37.5216,24661.5
2019-04-29 09:55:00,47.34,47.39,47.31,47.39,9825.0,37.4978,37.5375,37.4741,37.5375,9825.0
2019-04-29 10:00:00,47.39,47.39,47.24,47.25,20668.5,37.5375,37.5375,37.4186,37.4266,20668.5
2019-04-29 10:05:00,47.25,47.26,47.15,47.16,29185.5,37.4266,37.4345,37.3473,37.3553,29185.5
2019-04-29 10:10:00,47.16,47.29,47.16,47.29,20653.5,37.3553,37.4582,37.3553,37.4582,20653.5
2019-04-29 10:15:00,47.29,47.32,47.27,47.29,14379.0,37.4582,37.482,37.4424,37.4582,14379.0
2019-04-29 10:20:00,47.29,47.3,47.24,47.24,12009.0,37.4582,37.4662,37.4186,37.4186,12009.0
2019-04-29 10:25:00,47.24,47.27,47.21,47.21,9501.0,37.4186,37.4424,37.3949,37.3949,9501.0
2019-04-29 10:30:00,47.23,47.23,47.15,47.18,11904.0,37.4107,37.4107,37.3473,37.3711,11904.0
2019-04-29 10:35:00,47.18,47.33,47.17,47.33,16902.0,37.3711,37.4899,37.3632,37.4899,16902.0
2019-04-29 10:40:00,47.33,47.33,47.29,47.33,15784.5,37.4899,37.4899,37.4582,37.4899,15784.5
2019-04-29 10:45:00,47.33,47.37,47.31,47.35,15390.0,37.4899,37.5216,37.4741,37.5058,15390.0
2019-04-29 10:50:00,47.35,47.38,47.34,47.35,10767.0,37.5058,37.5295,37.4978,37.5058,10767.0
2019-04-29 10:55:00,47.35,47.37,47.29,47.29,10993.5,37.5058,37.5216,37.4582,37.4582,10993.5
2019-04-29 11:00:00,47.28,47.31,47.23,47.31,13117.5,37.4503,37.4741,37.4107,37.4741,13117.5
2019-04-29 11:05:00,47.31,47.39,47.29,47.39,16843.5,37.4741,37.5375,37.4582,37.5375,16843.5
2019-04-29 11:10:00,47.39,47.45,47.34,47.35,56922.0,37.5375,37.585,37.4978,37.5058,56922.0
2019-04-29 11:15:00,47.35,47.37,47.3,47.31,13498.5,37.5058,37.5216,37.4662,37.4741,13498.5
2019-04-29 11:20:00,47.29,47.35,47.29,47.29,14376.0,37.4582,37.5058,37.4582,37.4582,14376.0
2019-04-29 11:25:00,47.29,47.31,47.27,47.29,12121.5,37.4582,37.4741,37.4424,37.4582,12121.5
2019-04-29 11:30:00,47.29,47.35,47.29,47.35,10654.5,37.4582,37.5058,37.4582,37.5058,10654.5
2019-04-29 11:35:00,47.34,47.34,47.29,47.29,8499.0,37.4978,37.4978,37.4582,37.4582,8499.0
2019-04-29 11:40:00,47.29,47.33,47.28,47.32,8919.0,37.4582,37.4899,37.4503,37.482,8919.0
2019-04-29 11:45:00,47.33,47.34,47.29,47.3,8355.0,37.4899,37.4978,37.4582,37.4662,8355.0
2019-04-29 11:50:00,47.29,47.32,47.29,47.31,10333.5,37.4582,37.482,37.4582,37.4741,10333.5
2019-04-29 11:55:00,47.31,47.34,47.29,47.3,9405.0,37.4741,37.4978,37.4582,37.4662,9405.0
2019-04-29 12:00:00,47.29,47.34,47.27,47.33,9883.5,37.4582,37.4978,37.4424,37.4899,9883.5
2019-04-29 12:05:00,47.31,47.36,47.31,47.35,7398.0,37.4741,37.5137,37.4741,37.5058,7398.0
2019-04-29 12:10:00,47.35,47.42,47.34,47.42,12060.0,37.5058,37.5612,37.4978,37.5612,12060.0
2019-04-29 12:15:00,47.41,47.42,47.38,47.41,12150.0,37.5533,37.5612,37.5295,37.5533,12150.0
2019-04-29 12:20:00,47.4,47.4,47.34,47.37,8325.0,37.5454,37.5454,37.4978,37.5216,8325.0
2019-04-29 12:25:00,47.38,47.39,47.36,47.39,8155.5,37.5295,37.5375,37.5137,37.5375,8155.5
2019-04-29 12:30:00,47.38,47.4,47.37,47.39,8088.0,37.5295,37.5454,37.5216,37.5375,8088.0
2019-04-29 12:35:00,47.38,47.41,47.38,47.4,6121.5,37.5295,37.5533,37.5295,37.5454,6121.5
2019-04-29 12:40:00,47.4,47.43,47.4,47.42,9682.5,37.5454,37.5691,37.5454,37.5612,9682.5
2019-04-29 12:45:00,47.41,47.44,47.41,47.44,9606.0,37.5533,37.5771,37.5533,37.5771,9606.0
2019-04-29 12:50:00,47.45,47.45,47.42,47.44,7771.5,37.585,37.585,37.5612,37.5771,7771.5
2019-04-29 12:55:00,47.45,47.46,47.42,47.43,5326.5,37.585,37.5929,37.5612,37.5691,5326.5
2019-04-29 13:00:00,47.42,47.43,47.4,47.42,10315.5,37.5612,37.5691,37.5454,37.5612,10315.5
2019-04-29 13:05:00,47.41,47.41,47.37,47.39,10498.5,37.5533,37.5533,37.5216,37.5375,10498.5
2019-04-29 13:10:00,47.39,47.4,47.35,47.37,8287.5,37.5375,37.5454,37.5058,37.5216,8287.5
2019-04-29 13:15:00,47.38,47.38,47.35,47.35,13414.5,37.5295,37.5295,37.5058,37.5058,13414.5
2019-04-29 13:20:00,47.33,47.35,47.32,47.33,10560.0,37.4899,37.5058,37.482,37.4899,10560.0
2019-04-29 13:25:00,47.33,47.35,47.32,47.34,8356.5,37.4899,37.5058,37.482,37.4978,8356.5
2019-04-29 13:30:00,47.33,47.34,47.32,47.32,5290.5,37.4899,37.4978,37.482,37.482,5290.5
2019-04-29 13:35:00,47.32,47.33,47.3,47.3,8577.0,37.482,37.4899,37.4662,37.4662,8577.0
2019-04-29 13:40:00,47.31,47.31,47.29,47.31,3489.0,37.4741,37.4741,37.4582,37.4741,3489.0
2019-04-29 13:45:00,47.31,47.33,47.31,47.33,11742.0,37.4741,37.4899,37.4741,37.4899,11742.0
2019-04-29 13:50:00,47.33,47.34,47.32,47.33,5907.0,37.4899,37.4978,37.482,37.4899,5907.0
2019-04-29 13:55:00,47.33,47.39,47.33,47.37,22326.0,37.4899,37.5375,37.4899,37.5216,22326.0
2019-04-29 14:00:00,47.38,47.38,47.33,47.34,14154.0,37.5295,37.5295,37.4899,37.4978,14154.0
2019-04-29 14:05:00,47.33,47.35,47.33,47.35,26638.5,37.4899,37.5058,37.4899,37.5058,26638.5
2019-04-29 14:10:00,47.35,47.35,47.33,47.35,13669.5,37.5058,37.5058,37.4899,37.5058,13669.5
2019-04-29 14:15:00,47.35,47.42,47.34,47.42,19725.0,37.5058,37.5612,37.4978,37.5612,19725.0
2019-04-29 14:20:00,47.43,47.43,47.4,47.43,22461.0,37.5691,37.5691,37.5454,37.5691,22461.0
2019-04-29 14:25:00,47.43,47.45,47.41,47.45,20989.5,37.5691,37.585,37.5533,37.585,20989.5
2019-04-29 14:30:00,47.44,47.44,47.41,47.43,33651.0,37.5771,37.5771,37.5533,37.5691,33651.0
2019-04-29 14:35:00,47.43,47.45,47.41,47.45,24423.0,37.5691,37.585,37.5533,37.585,24423.0
2019-04-29 14:40:00,47.45,47.47,47.41,47.47,31696.5,37.585,37.6008,37.5533,37.6008,31696.5
2019-04-29 14:45:00,47.47,47.49,47.43,47.44,29949.0,37.6008,37.6167,37.5691,37.5771,29949.0
2019-04-29 14:50:00,47.43,47.49,47.43,47.46,30295.5,37.5691,37.6167,37.5691,37.5929,30295.5
2019-04-29 14:55:00,47.46,47.51,47.45,47.5,29902.5,37.5929,37.6325,37.585,37.6246,29902.5
2019-04-29 15:00:00,47.5,47.51,47.47,47.48,20544.0,37.6246,37.6325,37.6008,37.6087,20544.0
2019-04-29 15:05:00,47.48,47.48,47.45,47.47,32802.0,37.6087,37.6087,37.585,37.6008,32802.0
2019-04-29 15:10:00,47.47,47.51,47.47,47.51,23911.5,37.6008,37.6325,37.6008,37.6325,23911.5
2019-04-29 15:15:00,47.5,47.54,47.5,47.52,29043.0,37.6246,37.6563,37.6246,37.6404,29043.0
2019-04-29 15:20:00,47.52,47.55,47.47,47.48,36312.0,37.6404,37.6642,37.6008,37.6087,36312.0
2019-04-29 15:25:00,47.48,47.48,47.45,47.45,26761.5,37.6087,37.6087,37.585,37.585,26761.5
2019-04-29 15:30:00,47.45,47.47,47.44,47.46,27378.0,37.585,37.6008,37.5771,37.5929,27378.0
2019-04-29 15:35:00,47.46,47.47,47.45,47.46,45823.5,37.5929,37.6008,37.585,37.5929,45823.5
2019-04-29 15:40:00,47.46,47.49,47.44,47.49,66190.5,37.5929,37.6167,37.5771,37.6167,66190.5
2019-04-29 15:45:00,47.48,47.5,47.42,47.43,90198.0,37.6087,37.6246,37.5612,37.5691,90198.0
2019-04-29 15:50:00,47.43,47.49,47.42,47.47,139143.0,37.5691,37.6167,37.5612,37.6008,139143.0
2019-04-29 15:55:00,47.47,47.59,47.47,47.53,298939.5,37.6008,37.6959,37.6008,37.6483,298939.5
2019-04-30 09:30:00,48.0,48.67,46.76,46.77,310650.0,38.0206,38.5513,37.0384,37.0464,310650.0
2019-04-30 09:35:00,46.77,47.23,46.56,47.19,119523.0,37.0464,37.4107,36.88,37.379,119523.0
2019-04-30 09:40:00,47.3,47.39,46.93,47.21,81307.5,37.4662,37.5375,37.1731,37.3949,81307.5
2019-04-30 09:45:00,47.21,47.63,47.16,47.4,73449.0,37.3949,37.7276,37.3553,37.5454,73449.0
2019-04-30 09:50:00,47.4,47.53,47.26,47.27,111562.5,37.5454,37.6483,37.4345,37.4424,111562.5
2019-04-30 09:55:00,47.28,47.51,47.28,47.33,46528.5,37.4503,37.6325,37.4503,37.4899,46528.5
2019-04-30 10:00:00,47.32,47.52,47.29,47.37,94501.5,37.482,37.6404,37.4582,37.5216,94501.5
2019-04-30 10:05:00,47.36,47.4,46.97,46.99,61528.5,37.5137,37.5454,37.2048,37.2206,61528.5
2019-04-30 10:10:00,46.98,47.09,46.95,47.01,34797.0,37.2127,37.2998,37.1889,37.2365,34797.0
2019-04-30 10:15:00,47.01,47.17,46.87,47.15,40720.5,37.2365,37.3632,37.1256,37.3473,40720.5
2019-04-30 10:20:00,47.13,47.58,47.13,47.53,47020.5,37.3315,37.688,37.3315,37.6483,47020.5
2019-04-30 10:25:00,47.56,47.59,47.29,47.29,25041.0,37.6721,37.6959,37.4582,37.4582,25041.0
2019-04-30 10:30:00,47.29,47.5,47.27,47.49,71413.5,37.4582,37.6246,37.4424,37.6167,71413.5
2019-04-30 10:35:00,47.49,47.52,47.43,47.43,38016.0,37.6167,37.6404,37.5691,37.5691,38016.0
2019-04-30 10:40:00,47.43,47.59,47.34,47.38,122044.5,37.5691,37.6959,37.4978,37.5295,122044.5
2019-04-30 10:45:00,47.35,47.47,47.29,47.47,57117.0,37.5058,37.6008,37.4582,37.6008,57117.0
2019-04-30 10:50:00,47.47,47.51,47.35,47.39,36669.0,37.6008,37.6325,37.5058,37.5375,36669.0
2019-04-30 10:55:00,47.4,47.45,47.31,47.33,32808.0,37.5454,37.585,37.4741,37.4899,32808.0
2019-04-30 11:00:00,47.32,47.33,47.19,47.23,101572.5,37.482,37.4899,37.379,37.4107,101572.5
2019-04-30 11:05:00,47.24,47.31,47.24,47.24,36436.5,37.4186,37.4741,37.4186,37.4186,36436.5
2019-04-30 11:10:00,47.25,47.31,47.24,47.27,23941.5,37.4266,37.4741,37.4186,37.4424,23941.5
2019-04-30 11:15:00,47.28,47.29,46.93,46.97,99877.5,37.4503,37.4582,37.1731,37.2048,99877.5
2019-04-30 11:20:00,46.97,47.41,46.97,47.35,47325.0,37.2048,37.5533,37.2048,37.5058,47325.0
2019-04-30 11:25:00,47.33,47.5,47.27,47.44,44163.0,37.4899,37.6246,37.4424,37.5771,44163.0
2019-04-30 11:30:00,47.46,47.53,47.43,47.43,40395.0,37.5929,37.6483,37.5691,37.5691,40395.0
2019-04-30 11:35:00,47.45,47.49,47.39,47.44,25749.0,37.585,37.6167,37.5375,37.5771,25749.0
2019-04-30 11:40:00,47.43,47.51,47.4,47.47,24292.5,37.5691,37.6325,37.5454,37.6008,24292.5
2019-04-30 11:45:00,47.49,47.49,47.35,47.47,28560.0,37.6167,37.6167,37.5058,37.6008,28560.0
2019-04-30 11:50:00,47.48,47.53,47.47,47.49,20118.0,37.6087,37.6483,37.6008,37.6167,20118.0
2019-04-30 11:55:00,47.49,47.51,47.47,47.48,28968.0,37.6167,37.6325,37.6008,37.6087,28968.0
2019-04-30 12:00:00,47.49,47.51,47.44,47.48,27715.5,37.6167,37.6325,37.5771,37.6087,27715.5
2019-04-30 12:05:00,47.5,47.59,47.47,47.57,51313.5,37.6246,37.6959,37.6008,37.68,51313.5
2019-04-30 12:10:00,47.56,47.59,47.52,47.53,18846.0,37.6721,37.6959,37.6404,37.6483,18846.0
2019-04-30 12:15:00,47.54,47.66,47.52,47.65,17959.5,37.6563,37.7513,37.6404,37.7434,17959.5
2019-04-30 12:20:00,47.66,47.73,47.65,47.68,38724.0,37.7513,37.8068,37.7434,37.7672,38724.0
2019-04-30 12:25:00,47.68,47.76,47.68,47.75,18037.5,37.7672,37.8305,37.7672,37.8226,18037.5
2019-04-30 12:30:00,47.75,47.75,47.6,47.71,50895.0,37.8226,37.8226,37.7038,37.7909,50895.0
2019-04-30 12:35:00,47.73,47.75,47.71,47.73,18768.0,37.8068,37.8226,37.7909,37.8068,18768.0
2019-04-30 12:40:00,47.72,47.74,47.67,47.69,16965.0,37.7988,37.8147,37.7592,37.7751,16965.0
2019-04-30 12:45:00,47.7,47.71,47.62,47.66,13041.0,37.783,37.7909,37.7196,37.7513,13041.0
2019-04-30 12:50:00,47.66,47.69,47.59,47.63,26610.0,37.7513,37.7751,37.6959,37.7276,26610.0
2019-04-30 12:55:00,47.63,47.67,47.6,47.64,13878.0,37.7276,37.7592,37.7038,37.7355,13878.0
2019-04-30 13:00:00,47.64,47.77,47.62,47.73,23772.0,37.7355,37.8384,37.7196,37.8068,23772.0
2019-04-30 13:05:00,47.72,47.73,47.65,47.73,17817.0,37.7988,37.8068,37.7434,37.8068,17817.0
2019-04-30 13:10:00,47.74,47.81,47.73,47.75,24523.5,37.8147,37.8701,37.8068,37.8226,24523.5
2019-04-30 13:15:00,47.77,47.78,47.67,47.67,22713.0,37.8384,37.8464,37.7592,37.7592,22713.0
2019-04-30 13:20:00,47.67,47.67,47.57,47.64,29601.0,37.7592,37.7592,37.68,37.7355,29601.0
2019-04-30 13:25:00,47.63,47.77,47.63,47.75,23313.0,37.7276,37.8384,37.7276,37.8226,23313.0
2019-04-30 13:30:00,47.75,47.79,47.71,47.78,17848.5,37.8226,37.8543,37.7909,37.8464,17848.5
2019-04-30 13:35:00,47.79,47.87,47.79,47.84,30307.5,37.8543,37.9177,37.8543,37.8939,30307.5
2019-04-30 13:40:00,47.84,47.91,47.82,47.87,21738.0,37.8939,37.9493,37.8781,37.9177,21738.0
2019-04-30 13:45:00,47.85,47.91,47.75,47.78,41128.5,37.9018,37.9493,37.8226,37.8464,41128.5
2019-04-30 13:50:00,47.79,47.83,47.75,47.77,10296.0,37.8543,37.886,37.8226,37.8384,10296.0
2019-04-30 13:55:00,47.77,47.79,47.69,47.75,38421.0,37.8384,37.8543,37.7751,37.8226,38421.0
2019-04-30 14:00:00,47.75,47.76,47.66,47.68,28968.0,37.8226,37.8305,37.7513,37.7672,28968.0
2019-04-30 14:05:00,47.69,47.8,47.69,47.77,17403.0,37.7751,37.8622,37.7751,37.8384,17403.0
2019-04-30 14:10:00,47.79,47.83,47.75,47.75,13324.5,37.8543,37.886,37.8226,37.8226,13324.5
2019-04-30 14:15:00,47.75,47.8,47.71,47.77,19873.5,37.8226,37.8622,37.7909,37.8384,19873.5
2019-04-30 14:20:00,47.77,47.84,47.75,47.75,27576.0,37.8384,37.8939,37.8226,37.8226,27576.0
2019-04-30 14:25:00,47.75,47.75,47.64,47.71,25230.0,37.8226,37.8226,37.7355,37.7909,25230.0
2019-04-30 14:30:00,47.71,47.77,47.68,47.69,23308.5,37.7909,37.8384,37.7672,37.7751,23308.5
2019-04-30 14:35:00,47.69,47.73,47.69,47.72,19146.0,37.7751,37.8068,37.7751,37.7988,19146.0
2019-04-30 14:40:00,47.71,47.73,47.65,47.65,40527.0,37.7909,37.8068,37.7434,37.7434,40527.0
2019-04-30 14:45:00,47.67,47.69,47.59,47.65,36274.5,37.7592,37.7751,37.6959,37.7434,36274.5
2019-04-30 14:50:00,47.65,47.65,47.53,47.62,31536.0,37.7434,37.7434,37.6483,37.7196,31536.0
2019-04-30 14:55:00,47.63,47.69,47.61,47.67,29617.5,37.7276,37.7751,37.7117,37.7592,29617.5
2019-04-30 15:00:00,47.67,47.73,47.67,47.69,28860.0,37.7592,37.8068,37.7592,37.7751,28860.0
2019-04-30 15:05:00,47.69,47.69,47.63,47.65,33801.0,37.7751,37.7751,37.7276,37.7434,33801.0
2019-04-30 15:10:00,47.65,47.67,47.59,47.59,27831.0,37.7434,37.7592,37.6959,37.6959,27831.0
2019-04-30 15:15:00,47.59,47.63,47.58,47.61,31975.5,37.6959,37.7276,37.688,37.7117,31975.5
2019-04-30 15:20:00,47.61,47.64,47.57,47.59,46482.0,37.7117,37.7355,37.68,37.6959,46482.0
2019-04-30 15:25:00,47.59,47.59,47.47,47.47,38434.5,37.6959,37.6959,37.6008,37.6008,38434.5
2019-04-30 15:30:00,47.47,47.51,47.43,47.51,74565.0,37.6008,37.6325,37.5691,37.6325,74565.0
2019-04-30 15:35:00,47.51,47.52,47.48,47.52,54016.5,37.6325,37.6404,37.6087,37.6404,54016.5
2019-04-30 15:40:00,47.52,47.53,47.48,47.48,40620.0,37.6404,37.6483,37.6087,37.6087,40620.0
2019-04-30 15:45:00,47.49,47.53,47.46,47.53,63420.0,37.6167,37.6483,37.5929,37.6483,63420.0
2019-04-30 15:50:00,47.53,47.6,47.51,47.52,88483.5,37.6483,37.7038,37.6325,37.6404,88483.5
2019-04-30 15:55:00,47.51,47.86,47.51,47.79,449797.5,37.6325,37.9097,37.6325,37.8543,449797.5
2019-05-01 09:30:00,47.87,47.87,47.57,47.64,43275.0,37.9177,37.9177,37.68,37.7355,43275.0
2019-05-01 09:35:00,47.64,47.84,47.6,47.8,27759.0,37.7355,37.8939,37.7038,37.8622,27759.0
2019-05-01 09:40:00,47.8,47.97,47.79,47.87,62344.5,37.8622,37.9969,37.8543,37.9177,62344.5
2019-05-01 09:45:00,47.86,48.13,47.86,48.11,129331.5,37.9097,38.1236,37.9097,38.1078,129331.5
2019-05-01 09:50:00,48.11,48.19,48.05,48.05,47217.0,38.1078,38.1711,38.0602,38.0602,47217.0
2019-05-01 09:55:00,48.05,48.07,47.91,47.95,12037.5,38.0602,38.0761,37.9493,37.981,12037.5
2019-05-01 10:00:00,47.93,47.93,47.66,47.68,27006.0,37.9652,37.9652,37.7513,37.7672,27006.0
2019-05-01 10:05:00,47.67,47.67,47.57,47.59,26248.5,37.7592,37.7592,37.68,37.6959,26248.5
2019-05-01 10:10:00,47.57,47.6,47.53,47.54,38922.0,37.68,37.7038,37.6483,37.6563,38922.0
2019-05-01 10:15:00,47.54,47.57,47.44,47.51,20481.0,37.6563,37.68,37.5771,37.6325,20481.0
2019-05-01 10:20:00,47.49,47.55,47.46,47.55,26470.5,37.6167,37.6642,37.5929,37.6642,26470.5
2019-05-01 10:25:00,47.53,47.57,47.49,47.53,18339.0,37.6483,37.68,37.6167,37.6483,18339.0
2019-05-01 10:30:00,47.5,47.53,47.37,47.38,11667.0,37.6246,37.6483,37.5216,37.5295,11667.0
2019-05-01 10:35:00,47.38,47.4,47.33,47.33,16882.5,37.5295,37.5454,37.4899,37.4899,16882.5
2019-05-01 10:40:00,47.35,47.35,47.29,47.31,27114.0,37.5058,37.5058,37.4582,37.4741,27114.0
2019-05-01 10:45:00,47.31,47.39,47.31,47.34,17146.5,37.4741,37.5375,37.4741,37.4978,17146.5
2019-05-01 10:50:00,47.35,47.37,47.31,47.35,19527.0,37.5058,37.5216,37.4741,37.5058,19527.0
2019-05-01 10:55:00,47.35,47.42,47.3,47.41,20952.0,37.5058,37.5612,37.4662,37.5533,20952.0
2019-05-01 11:00:00,47.41,47.55,47.41,47.53,18234.0,37.5533,37.6642,37.5533,37.6483,18234.0
2019-05-01 11:05:00,47.53,47.57,47.51,47.51,21325.5,37.6483,37.68,37.6325,37.6325,21325.5
2019-05-01 11:10:00,47.52,47.56,47.48,47.52,14754.0,37.6404,37.6721,37.6087,37.6404,14754.0
2019-05-01 11:15:00,47.52,47.53,47.49,47.51,11749.5,37.6404,37.6483,37.6167,37.6325,11749.5
2019-05-01 11:20:00,47.51,47.57,47.5,47.55,17752.5,37.6325,37.68,37.6246,37.6642,17752.5
2019-05-01 11:25:00,47.55,47.56,47.49,47.49,8700.0,37.6642,37.6721,37.6167,37.6167,8700.0
2019-05-01 11:30:00,47.48,47.57,47.47,47.56,18967.5,37.6087,37.68,37.6008,37.6721,18967.5
2019-05-01 11:35:00,47.57,47.63,47.53,47.62,13753.5,37.68,37.7276,37.6483,37.7196,13753.5
2019-05-01 11:40:00,47.63,47.67,47.62,47.65,26559.0,37.7276,37.7592,37.7196,37.7434,26559.0
2019-05-01 11:45:00,47.65,47.7,47.63,47.7,20793.0,37.7434,37.783,37.7276,37.783,20793.0
2019-05-01 11:50:00,47.69,47.71,47.68,47.7,10650.0,37.7751,37.7909,37.7672,37.783,10650.0
2019-05-01 11:55:00,47.7,47.73,47.69,47.73,9936.0,37.783,37.8068,37.7751,37.8068,9936.0
2019-05-01 12:00:00,47.75,47.81,47.74,47.77,16269.0,37.8226,37.8701,37.8147,37.8384,16269.0
2019-05-01 12:05:00,47.78,47.78,47.74,47.77,14250.0,37.8464,37.8464,37.8147,37.8384,14250.0
2019-05-01 12:10:00,47.78,47.82,47.78,47.81,19296.0,37.8464,37.8781,37.8464,37.8701,19296.0
2019-05-01 12:15:00,47.81,47.82,47.73,47.74,65443.5,37.8701,37.8781,37.8068,37.8147,65443.5
2019-05-01 12:20:00,47.74,47.75,47.65,47.68,26250.0,37.8147,37.8226,37.7434,37.7672,26250.0
2019-05-01 12:25:00,47.69,47.69,47.61,47.67,23418.0,37.7751,37.7751,37.7117,37.7592,23418.0
2019-05-01 12:30:00,47.67,47.67,47.59,47.63,12000.0,37.7592,37.7592,37.6959,37.7276,12000.0
2019-05-01 12:35:00,47.62,47.66,47.61,47.63,11026.5,37.7196,37.7513,37.7117,37.7276,11026.5
2019-05-01 12:40:00,47.63,47.63,47.52,47.53,13350.0,37.7276,37.7276,37.6404,37.6483,13350.0
2019-05-01 12:45:00,47.53,47.53,47.51,47.51,10798.5,37.6483,37.6483,37.6325,37.6325,10798.5
2019-05-01 12:50:00,47.53,47.59,47.51,47.57,13543.5,37.6483,37.6959,37.6325,37.68,13543.5
2019-05-01 12:55:00,47.57,47.6,47.56,47.59,9733.5,37.68,37.7038,37.6721,37.6959,9733.5
2019-05-01 13:00:00,47.59,47.69,47.59,47.59,18169.5,37.6959,37.7751,37.6959,37.6959,18169.5
2019-05-01 13:05:00,47.59,47.61,47.59,47.61,16158.0,37.6959,37.7117,37.6959,37.7117,16158.0
2019-05-01 13:10:00,47.59,47.62,47.54,47.62,18513.0,37.6959,37.7196,37.6563,37.7196,18513.0
2019-05-01 13:15:00,47.63,47.65,47.57,47.61,17409.0,37.7276,37.7434,37.68,37.7117,17409.0
2019-05-01 13:20:00,47.61,47.61,47.57,47.59,9468.0,37.7117,37.7117,37.68,37.6959,9468.0
2019-05-01 13:25:00,47.59,47.63,47.59,47.6,16435.5,37.6959,37.7276,37.6959,37.7038,16435.5
2019-05-01 13:30:00,47.6,47.61,47.53,47.56,61411.5,37.7038,37.7117,37.6483,37.6721,61411.5
2019-05-01 13:35:00,47.57,47.58,47.49,47.49,30168.0,37.68,37.688,37.6167,37.6167,30168.0
2019-05-01 13:40:00,47.49,47.53,47.48,47.52,10500.0,37.6167,37.6483,37.6087,37.6404,10500.0
2019-05-01 13:45:00,47.53,47.57,47.53,47.56,14911.5,37.6483,37.68,37.6483,37.6721,14911.5
2019-05-01 13:50:00,47.57,47.63,47.55,47.63,24199.5,37.68,37.7276,37.6642,37.7276,24199.5
2019-05-01 13:55:00,47.63,47.63,47.6,47.62,12622.5,37.7276,37.7276,37.7038,37.7196,12622.5
2019-05-01 14:00:00,47.63,47.69,47.6,47.64,25446.0,37.7276,37.7751,37.7038,37.7355,25446.0
2019-05-01 14:05:00,47.65,47.72,47.63,47.69,17932.5,37.7434,37.7988,37.7276,37.7751,17932.5
2019-05-01 14:10:00,47.68,47.72,47.67,47.69,27138.0,37.7672,37.7988,37.7592,37.7751,27138.0
2019-05-01 14:15:00,47.69,47.72,47.67,47.72,12139.5,37.7751,37.7988,37.7592,37.7988,12139.5
2019-05-01 14:20:00,47.72,47.76,47.68,47.74,11304.0,37.7988,37.8305,37.7672,37.8147,11304.0
2019-05-01 14:25:00,47.73,47.75,47.69,47.73,10767.0,37.8068,37.8226,37.7751,37.8068,10767.0
2019-05-01 14:30:00,47.73,47.79,47.69,47.72,19710.0,37.8068,37.8543,37.7751,37.7988,19710.0
2019-05-01 14:35:00,47.72,47.72,47.55,47.55,130441.5,37.7988,37.7988,37.6642,37.6642,130441.5
2019-05-01 14:40:00,47.53,47.57,47.45,47.56,26172.0,37.6483,37.68,37.585,37.6721,26172.0
2019-05-01 14:45:00,47.55,47.57,47.51,47.51,20260.5,37.6642,37.68,37.6325,37.6325,20260.5
2019-05-01 14:50:00,47.53,47.64,47.5,47.63,27036.0,37.6483,37.7355,37.6246,37.7276,27036.0
2019-05-01 14:55:00,47.63,47.64,47.53,47.57,31561.5,37.7276,37.7355,37.6483,37.68,31561.5
2019-05-01 15:00:00,47.57,47.57,47.49,47.54,37921.5,37.68,37.68,37.6167,37.6563,37921.5
2019-05-01 15:05:00,47.54,47.55,47.49,47.53,18928.5,37.6563,37.6642,37.6167,37.6483,18928.5
2019-05-01 15:10:00,47.52,47.53,47.49,47.53,20247.0,37.6404,37.6483,37.6167,37.6483,20247.0
2019-05-01 15:15:00,47.51,47.55,47.5,47.55,36081.0,37.6325,37.6642,37.6246,37.6642,36081.0
2019-05-01 15:20:00,47.55,47.55,47.47,47.47,21822.0,37.6642,37.6642,37.6008,37.6008,21822.0
2019-05-01 15:25:00,47.47,47.5,47.43,47.49,22861.5,37.6008,37.6246,37.5691,37.6167,22861.5
2019-05-01 15:30:00,47.49,47.49,47.39,47.39,85977.0,37.6167,37.6167,37.5375,37.5375,85977.0
2019-05-01 15:35:00,47.39,47.42,47.35,47.36,40218.0,37.5375,37.5612,37.5058,37.5137,40218.0
2019-05-01 15:40:00,47.36,47.37,47.29,47.37,38355.0,37.5137,37.5216,37.4582,37.5216,38355.0
2019-05-01 15:45:00,47.37,47.37,47.27,47.31,47979.0,37.5216,37.5216,37.4424,37.4741,47979.0
2019-05-01 15:50:00,47.31,47.31,47.23,47.25,75847.5,37.4741,37.4741,37.4107,37.4266,75847.5
2019-05-01 15:55:00,47.25,47.31,47.22,47.24,165655.5,37.4266,37.4741,37.4028,37.4186,165655.5
2019-05-02 09:30:00,47.3,47.3,46.99,47.08,60510.0,37.4662,37.4662,37.2206,37.2919,60510.0
2019-05-02 09:35:00,47.04,47.23,47.03,47.11,10903.5,37.2602,37.4107,37.2523,37.3157,10903.5
2019-05-02 09:40:00,47.15,47.17,47.04,47.15,6493.5,37.3473,37.3632,37.2602,37.3473,6493.5
2019-05-02 09:45:00,47.12,47.18,47.09,47.17,6150.0,37.3236,37.3711,37.2998,37.3632,6150.0
2019-05-02 09:50:00,47.22,47.39,47.22,47.37,26668.5,37.4028,37.5375,37.4028,37.5216,26668.5
2019-05-02 09:55:00,47.37,47.38,47.31,47.31,13177.5,37.5216,37.5295,37.4741,37.4741,13177.5
2019-05-02 10:00:00,47.3,47.37,47.25,47.27,35227.5,37.4662,37.5216,37.4266,37.4424,35227.5
2019-05-02 10:05:00,47.25,47.31,47.19,47.23,43686.0,37.4266,37.4741,37.379,37.4107,43686.0
2019-05-02 10:10:00,47.23,47.28,47.2,47.23,16350.0,37.4107,37.4503,37.387,37.4107,16350.0
2019-05-02 10:15:00,47.23,47.29,47.21,47.26,6918.0,37.4107,37.4582,37.3949,37.4345,6918.0
2019-05-02 10:20:00,47.26,47.27,47.21,47.25,15933.0,37.4345,37.4424,37.3949,37.4266,15933.0
2019-05-02 10:25:00,47.21,47.23,47.19,47.21,6477.0,37.3949,37.4107,37.379,37.3949,6477.0
2019-05-02 10:30:00,47.2,47.24,47.17,47.24,11422.5,37.387,37.4186,37.3632,37.4186,11422.5
2019-05-02 10:35:00,47.26,47.27,47.2,47.21,23550.0,37.4345,37.4424,37.387,37.3949,23550.0
2019-05-02 10:40:00,47.21,47.22,47.17,47.19,20818.5,37.3949,37.4028,37.3632,37.379,20818.5
2019-05-02 10:45:00,47.19,47.21,47.17,47.19,20293.5,37.379,37.3949,37.3632,37.379,20293.5
2019-05-02 10:50:00,47.19,47.22,47.15,47.16,29757.0,37.379,37.4028,37.3473,37.3553,29757.0
2019-05-02 10:55:00,47.17,47.18,47.09,47.13,18465.0,37.3632,37.3711,37.2998,37.3315,18465.0
2019-05-02 11:00:00,47.13,47.2,47.11,47.2,23560.5,37.3315,37.387,37.3157,37.387,23560.5
2019-05-02 11:05:00,47.21,47.32,47.21,47.31,13503.0,37.3949,37.482,37.3949,37.4741,13503.0
2019-05-02 11:10:00,47.3,47.3,47.2,47.2,15393.0,37.4662,37.4662,37.387,37.387,15393.0
2019-05-02 11:15:00,47.2,47.2,47.08,47.08,16356.0,37.387,37.387,37.2919,37.2919,16356.0
2019-05-02 11:20:00,47.08,47.08,46.94,46.95,26965.5,37.2919,37.2919,37.181,37.1889,26965.5
2019-05-02 11:25:00,46.96,46.97,46.85,46.85,15675.0,37.1969,37.2048,37.1097,37.1097,15675.0
2019-05-02 11:30:00,46.87,46.97,46.87,46.93,23181.0,37.1256,37.2048,37.1256,37.1731,23181.0
2019-05-02 11:35:00,46.93,46.94,46.84,46.85,17439.0,37.1731,37.181,37.1018,37.1097,17439.0
2019-05-02 11:40:00,46.85,46.87,46.71,46.71,23727.0,37.1097,37.1256,36.9988,36.9988,23727.0
2019-05-02 11:45:00,46.71,46.78,46.64,46.78,20158.5,36.9988,37.0543,36.9434,37.0543,20158.5
2019-05-02 11:50:00,46.77,46.79,46.72,46.74,14178.0,37.0464,37.0622,37.0067,37.0226,14178.0
2019-05-02 11:55:00,46.73,46.83,46.71,46.83,14068.5,37.0147,37.0939,36.9988,37.0939,14068.5
2019-05-02 12:00:00,46.82,46.84,46.72,46.73,19987.5,37.086,37.1018,37.0067,37.0147,19987.5
2019-05-02 12:05:00,46.74,46.79,46.74,46.77,9514.5,37.0226,37.0622,37.0226,37.0464,9514.5
2019-05-02 12:10:00,46.77,46.81,46.69,46.7,13120.5,37.0464,37.078,36.983,36.9909,13120.5
2019-05-02 12:15:00,46.7,46.78,46.68,46.77,20575.5,36.9909,37.0543,36.9751,37.0464,20575.5
2019-05-02 12:20:00,46.77,46.87,46.75,46.87,14220.0,37.0464,37.1256,37.0305,37.1256,14220.0
2019-05-02 12:25:00,46.88,46.89,46.83,46.83,21400.5,37.1335,37.1414,37.0939,37.0939,21400.5
2019-05-02 12:30:00,46.84,46.87,46.83,46.85,10660.5,37.1018,37.1256,37.0939,37.1097,10660.5
2019-05-02 12:35:00,46.85,46.89,46.83,46.87,22891.5,37.1097,37.1414,37.0939,37.1256,22891.5
2019-05-02 12:40:00,46.87,46.87,46.81,46.81,14622.0,37.1256,37.1256,37.078,37.078,14622.0
2019-05-02 12:45:00,46.79,46.85,46.71,46.84,33534.0,37.0622,37.1097,36.9988,37.1018,33534.0
2019-05-02 12:50:00,46.84,46.85,46.77,46.85,23689.5,37.1018,37.1097,37.0464,37.1097,23689.5
2019-05-02 12:55:00,46.85,46.88,46.82,46.87,18279.0,37.1097,37.1335,37.086,37.1256,18279.0
2019-05-02 13:00:00,46.87,46.87,46.79,46.8,19344.0,37.1256,37.1256,37.0622,37.0701,19344.0
2019-05-02 13:05:00,46.81,46.89,46.79,46.89,17613.0,37.078,37.1414,37.0622,37.1414,17613.0
2019-05-02 13:10:00,46.89,46.93,46.88,46.9,20304.0,37.1414,37.1731,37.1335,37.1493,20304.0
2019-05-02 13:15:00,46.9,46.95,46.87,46.95,44773.5,37.1493,37.1889,37.1256,37.1889,44773.5
2019-05-02 13:20:00,46.96,47.01,46.95,46.96,53043.0,37.1969,37.2365,37.1889,37.1969,53043.0
2019-05-02 13:25:00,46.96,46.97,46.88,46.9,18048.0,37.1969,37.2048,37.1335,37.1493,18048.0
2019-05-02 13:30:00,46.9,46.9,46.85,46.85,11586.0,37.1493,37.1493,37.1097,37.1097,11586.0
2019-05-02 13:35:00,46.85,46.95,46.85,46.93,23173.5,37.1097,37.1889,37.1097,37.1731,23173.5
2019-05-02 13:40:00,46.94,46.94,46.89,46.92,9795.0,37.181,37.181,37.1414,37.1652,9795.0
2019-05-02 13:45:00,46.92,46.95,46.89,46.91,17737.5,37.1652,37.1889,37.1414,37.1572,17737.5
2019-05-02 13:50:00,46.9,46.98,46.9,46.94,27795.0,37.1493,37.2127,37.1493,37.181,27795.0
2019-05-02 13:55:00,46.93,46.97,46.91,46.91,36333.0,37.1731,37.2048,37.1572,37.1572,36333.0
2019-05-02 14:00:00,46.9,46.93,46.88,46.93,14629.5,37.1493,37.1731,37.1335,37.1731,14629.5
2019-05-02 14:05:00,46.92,46.93,46.85,46.87,22273.5,37.1652,37.1731,37.1097,37.1256,22273.5
2019-05-02 14:10:00,46.87,46.95,46.87,46.93,17077.5,37.1256,37.1889,37.1256,37.1731,17077.5
2019-05-02 14:15:00,46.93,46.97,46.92,46.93,17437.5,37.1731,37.2048,37.1652,37.1731,17437.5
2019-05-02 14:20:00,46.93,46.99,46.92,46.98,16915.5,37.1731,37.2206,37.1652,37.2127,16915.5
2019-05-02 14:25:00,46.98,46.98,46.91,46.91,16212.0,37.2127,37.2127,37.1572,37.1572,16212.0
2019-05-02 14:30:00,46.91,46.97,46.91,46.91,19468.5,37.1572,37.2048,37.1572,37.1572,19468.5
2019-05-02 14:35:00,46.89,46.92,46.87,46.88,10483.5,37.1414,37.1652,37.1256,37.1335,10483.5
2019-05-02 14:40:00,46.88,46.91,46.85,46.89,10576.5,37.1335,37.1572,37.1097,37.1414,10576.5
2019-05-02 14:45:00,46.89,46.91,46.78,46.78,23412.0,37.1414,37.1572,37.0543,37.0543,23412.0
2019-05-02 14:50:00,46.78,46.81,46.75,46.79,16320.0,37.0543,37.078,37.0305,37.0622,16320.0
2019-05-02 14:55:00,46.79,46.83,46.79,46.79,37002.0,37.0622,37.0939,37.0622,37.0622,37002.0
2019-05-02 15:00:00,46.79,46.8,46.76,46.78,22476.0,37.0622,37.0701,37.0384,37.0543,22476.0
2019-05-02 15:05:00,46.79,46.82,46.78,46.79,49017.0,37.0622,37.086,37.0543,37.0622,49017.0
2019-05-02 15:10:00,46.79,46.81,46.79,46.79,19675.5,37.0622,37.078,37.0622,37.0622,19675.5
2019-05-02 15:15:00,46.78,46.81,46.75,46.76,25729.5,37.0543,37.078,37.0305,37.0384,25729.5
2019-05-02 15:20:00,46.77,46.81,46.76,46.81,76108.5,37.0464,37.078,37.0384,37.078,76108.5
2019-05-02 15:25:00,46.8,46.81,46.77,46.79,37459.5,37.0701,37.078,37.0464,37.0622,37459.5
2019-05-02 15:30:00,46.79,46.81,46.77,46.79,103948.5,37.0622,37.078,37.0464,37.0622,103948.5
2019-05-02 15:35:00,46.79,46.81,46.78,46.79,73965.0,37.0622,37.078,37.0543,37.0622,73965.0
2019-05-02 15:40:00,46.79,46.79,46.77,46.78,52848.0,37.0622,37.0622,37.0464,37.0543,52848.0
2019-05-02 15:45:00,46.79,46.79,46.71,46.73,97803.0,37.0622,37.0622,36.9988,37.0147,97803.0
2019-05-02 15:50:00,46.73,46.8,46.72,46.79,123904.5,37.0147,37.0701,37.0067,37.0622,123904.5
2019-05-02 15:55:00,46.79,46.83,46.78,46.79,176619.0,37.0622,37.0939,37.0543,37.0622,176619.0
2019-05-03 09:30:00,47.11,47.23,46.97,47.19,28795.5,37.3157,37.4107,37.2048,37.379,28795.5
2019-05-03 09:35:00,47.23,47.23,47.13,47.17,31297.5,37.4107,37.4107,37.3315,37.3632,31297.5
2019-05-03 09:40:00,47.2,47.31,47.14,47.17,11601.0,37.387,37.4741,37.3394,37.3632,11601.0
2019-05-03 09:45:00,47.18,47.19,47.02,47.05,10350.0,37.3711,37.379,37.2444,37.2681,10350.0
2019-05-03 09:50:00,47.07,47.08,47.01,47.07,12150.0,37.284,37.2919,37.2365,37.284,12150.0
2019-05-03 09:55:00,47.09,47.11,47.06,47.09,29812.5,37.2998,37.3157,37.2761,37.2998,29812.5
2019-05-03 10:00:00,47.08,47.09,47.01,47.03,11866.5,37.2919,37.2998,37.2365,37.2523,11866.5
2019-05-03 10:05:00,47.03,47.09,47.03,47.04,10320.0,37.2523,37.2998,37.2523,37.2602,10320.0
2019-05-03 10:10:00,47.05,47.06,46.95,46.99,14376.0,37.2681,37.2761,37.1889,37.2206,14376.0
2019-05-03 10:15:00,47.0,47.04,46.98,46.99,13449.0,37.2285,37.2602,37.2127,37.2206,13449.0
2019-05-03 10:20:00,47.0,47.01,46.96,46.97,10086.0,37.2285,37.2365,37.1969,37.2048,10086.0
2019-05-03 10:25:00,46.97,46.97,46.94,46.95,6411.0,37.2048,37.2048,37.181,37.1889,6411.0
2019-05-03 10:30:00,46.95,47.05,46.95,47.03,17811.0,37.1889,37.2681,37.1889,37.2523,17811.0
2019-05-03 10:35:00,47.03,47.1,47.02,47.1,42652.5,37.2523,37.3077,37.2444,37.3077,42652.5
2019-05-03 10:40:00,47.11,47.18,47.09,47.13,26317.5,37.3157,37.3711,37.2998,37.3315,26317.5
2019-05-03 10:45:00,47.13,47.17,47.11,47.13,32622.0,37.3315,37.3632,37.3157,37.3315,32622.0
2019-05-03 10:50:00,47.15,47.21,47.13,47.21,15339.0,37.3473,37.3949,37.3315,37.3949,15339.0
2019-05-03 10:55:00,47.21,47.29,47.21,47.25,15756.0,37.3949,37.4582,37.3949,37.4266,15756.0
2019-05-03 11:00:00,47.25,47.39,47.25,47.37,34333.5,37.4266,37.5375,37.4266,37.5216,34333.5
2019-05-03 11:05:00,47.37,47.39,47.35,47.36,13326.0,37.5216,37.5375,37.5058,37.5137,13326.0
2019-05-03 11:10:00,47.35,47.4,47.35,47.39,7969.5,37.5058,37.5454,37.5058,37.5375,7969.5
2019-05-03 11:15:00,47.39,47.41,47.33,47.34,12466.5,37.5375,37.5533,37.4899,37.4978,12466.5
2019-05-03 11:20:00,47.35,47.38,47.34,47.36,16720.5,37.5058,37.5295,37.4978,37.5137,16720.5
2019-05-03 11:25:00,47.37,47.4,47.34,47.4,7665.0,37.5216,37.5454,37.4978,37.5454,7665.0
2019-05-03 11:30:00,47.39,47.43,47.39,47.4,21346.5,37.5375,37.5691,37.5375,37.5454,21346.5
2019-05-03 11:35:00,47.39,47.39,47.33,47.36,14110.5,37.5375,37.5375,37.4899,37.5137,14110.5
2019-05-03 11:40:00,47.38,47.4,47.35,47.37,8710.5,37.5295,37.5454,37.5058,37.5216,8710.5
2019-05-03 11:45:00,47.37,47.37,47.34,47.35,9508.5,37.5216,37.5216,37.4978,37.5058,9508.5
2019-05-03 11:50:00,47.34,47.4,47.34,47.39,5781.0,37.4978,37.5454,37.4978,37.5375,5781.0
2019-05-03 11:55:00,47.4,47.4,47.37,47.39,10338.0,37.5454,37.5454,37.5216,37.5375,10338.0
2019-05-03 12:00:00,47.39,47.41,47.37,47.41,8671.5,37.5375,37.5533,37.5216,37.5533,8671.5
2019-05-03 12:05:00,47.4,47.48,47.39,47.48,16104.0,37.5454,37.6087,37.5375,37.6087,16104.0
2019-05-03 12:10:00,47.47,47.48,47.45,47.46,7350.0,37.6008,37.6087,37.585,37.5929,7350.0
2019-05-03 12:15:00,47.45,47.51,47.45,47.48,9873.0,37.585,37.6325,37.585,37.6087,9873.0
2019-05-03 12:20:00,47.47,47.52,47.47,47.51,9597.0,37.6008,37.6404,37.6008,37.6325,9597.0
2019-05-03 12:25:00,47.51,47.51,47.47,47.51,12556.5,37.6325,37.6325,37.6008,37.6325,12556.5
2019-05-03 12:30:00,47.52,47.53,47.5,47.51,19417.5,37.6404,37.6483,37.6246,37.6325,19417.5
2019-05-03 12:35:00,47.51,47.51,47.45,47.45,8100.0,37.6325,37.6325,37.585,37.585,8100.0
2019-05-03 12:40:00,47.45,47.47,47.45,47.46,7582.5,37.585,37.6008,37.585,37.5929,7582.5
2019-05-03 12:45:00,47.47,47.49,47.46,47.47,8200.5,37.6008,37.6167,37.5929,37.6008,8200.5
2019-05-03 12:50:00,47.47,47.5,47.47,47.47,12501.0,37.6008,37.6246,37.6008,37.6008,12501.0
2019-05-03 12:55:00,47.48,47.49,47.45,47.45,11143.5,37.6087,37.6167,37.585,37.585,11143.5
2019-05-03 13:00:00,47.46,47.47,47.44,47.44,6262.5,37.5929,37.6008,37.5771,37.5771,6262.5
2019-05-03 13:05:00,47.44,47.44,47.41,47.42,14485.5,37.5771,37.5771,37.5533,37.5612,14485.5
2019-05-03 13:10:00,47.42,47.45,47.41,47.45,8719.5,37.5612,37.585,37.5533,37.585,8719.5
2019-05-03 13:15:00,47.45,47.51,47.45,47.49,15792.0,37.585,37.6325,37.585,37.6167,15792.0
2019-05-03 13:20:00,47.49,47.52,47.49,47.52,11400.0,37.6167,37.6404,37.6167,37.6404,11400.0
2019-05-03 13:25:00,47.52,47.57,47.52,47.55,10413.0,37.6404,37.68,37.6404,37.6642,10413.0
2019-05-03 13:30:00,47.55,47.55,47.52,47.53,18880.5,37.6642,37.6642,37.6404,37.6483,18880.5
2019-05-03 13:35:00,47.53,47.53,47.51,47.53,10275.0,37.6483,37.6483,37.6325,37.6483,10275.0
2019-05-03 13:40:00,47.53,47.53,47.51,47.52,9889.5,37.6483,37.6483,37.6325,37.6404,9889.5
2019-05-03 13:45:00,47.51,47.51,47.49,47.49,47479.5,37.6325,37.6325,37.6167,37.6167,47479.5
2019-05-03 13:50:00,47.49,47.5,47.47,47.47,23080.5,37.6167,37.6246,37.6008,37.6008,23080.5
2019-05-03 13:55:00,47.47,47.49,47.45,47.49,14182.5,37.6008,37.6167,37.585,37.6167,14182.5
2019-05-03 14:00:00,47.47,47.51,47.44,47.51,55431.0,37.6008,37.6325,37.5771,37.6325,55431.0
2019-05-03 14:05:00,47.51,47.52,47.48,47.5,16204.5,37.6325,37.6404,37.6087,37.6246,16204.5
2019-05-03 14:10:00,47.5,47.56,47.49,47.56,7852.5,37.6246,37.6721,37.6167,37.6721,7852.5
2019-05-03 14:15:00,47.55,47.55,47.53,47.53,11527.5,37.6642,37.6642,37.6483,37.6483,11527.5
2019-05-03 14:20:00,47.53,47.55,47.51,47.54,9289.5,37.6483,37.6642,37.6325,37.6563,9289.5
2019-05-03 14:25:00,47.55,47.57,47.54,47.57,9114.0,37.6642,37.68,37.6563,37.68,9114.0
2019-05-03 14:30:00,47.57,47.57,47.55,47.55,9039.0,37.68,37.68,37.6642,37.6642,9039.0
2019-05-03 14:35:00,47.55,47.56,47.51,47.53,8713.5,37.6642,37.6721,37.6325,37.6483,8713.5
2019-05-03 14:40:00,47.53,47.57,47.52,47.56,7350.0,37.6483,37.68,37.6404,37.6721,7350.0
2019-05-03 14:45:00,47.56,47.63,47.56,47.61,15553.5,37.6721,37.7276,37.6721,37.7117,15553.5
2019-05-03 14:50:00,47.61,47.63,47.59,47.63,13666.5,37.7117,37.7276,37.6959,37.7276,13666.5
2019-05-03 14:55:00,47.62,47.62,47.57,47.57,10621.5,37.7196,37.7196,37.68,37.68,10621.5
2019-05-03 15:00:00,47.57,47.58,47.55,47.55,9984.0,37.68,37.688,37.6642,37.6642,9984.0
2019-05-03 15:05:00,47.56,47.59,47.56,47.59,11400.0,37.6721,37.6959,37.6721,37.6959,11400.0
2019-05-03 15:10:00,47.6,47.6,47.56,47.59,17316.0,37.7038,37.7038,37.6721,37.6959,17316.0
2019-05-03 15:15:00,47.59,47.59,47.54,47.54,16612.5,37.6959,37.6959,37.6563,37.6563,16612.5
2019-05-03 15:20:00,47.54,47.56,47.53,47.53,17794.5,37.6563,37.6721,37.6483,37.6483,17794.5
2019-05-03 15:25:00,47.53,47.55,47.51,47.53,18946.5,37.6483,37.6642,37.6325,37.6483,18946.5
2019-05-03 15:30:00,47.54,47.56,47.53,47.56,28204.5,37.6563,37.6721,37.6483,37.6721,28204.5
2019-05-03 15:35:00,47.56,47.58,47.55,47.56,32367.0,37.6721,37.688,37.6642,37.6721,32367.0
2019-05-03 15:40:00,47.56,47.57,47.51,47.53,31201.5,37.6721,37.68,37.6325,37.6483,31201.5
2019-05-03 15:45:00,47.53,47.57,47.53,47.54,48040.5,37.6483,37.68,37.6483,37.6563,48040.5
2019-05-03 15:50:00,47.54,47.61,47.54,47.61,65629.5,37.6563,37.7117,37.6563,37.7117,65629.5
2019-05-03 15:55:00,47.61,47.67,47.57,47.57,173673.0,37.7117,37.7592,37.68,37.68,173673.0
2019-05-06 09:30:00,46.67,46.99,46.15,46.53,117412.5,36.9671,37.2206,36.5553,36.8562,117412.5
2019-05-06 09:35:00,46.52,46.52,46.26,46.29,24006.0,36.8483,36.8483,36.6424,36.6661,24006.0
2019-05-06 09:40:00,46.29,46.31,46.11,46.2,38523.0,36.6661,36.682,36.5236,36.5949,38523.0
2019-05-06 09:45:00,46.2,46.21,45.95,46.0,77611.5,36.5949,36.6028,36.3968,36.4364,77611.5
2019-05-06 09:50:00,46.01,46.12,45.98,46.12,41883.0,36.4444,36.5315,36.4206,36.5315,41883.0
2019-05-06 09:55:00,46.13,46.29,46.12,46.28,35046.0,36.5394,36.6661,36.5315,36.6582,35046.0
2019-05-06 10:00:00,46.29,46.31,46.26,46.28,31065.0,36.6661,36.682,36.6424,36.6582,31065.0
2019-05-06 10:05:00,46.27,46.43,46.26,46.39,20050.5,36.6503,36.777,36.6424,36.7454,20050.5
2019-05-06 10:10:00,46.37,46.38,46.27,46.3,42471.0,36.7295,36.7374,36.6503,36.6741,42471.0
2019-05-06 10:15:00,46.3,46.34,46.25,46.31,21661.5,36.6741,36.7058,36.6345,36.682,21661.5
2019-05-06 10:20:00,46.33,46.39,46.3,46.33,17385.0,36.6978,36.7454,36.6741,36.6978,17385.0
2019-05-06 10:25:00,46.33,46.35,46.15,46.17,21601.5,36.6978,36.7137,36.5553,36.5711,21601.5
2019-05-06 10:30:00,46.17,46.17,46.06,46.11,28378.5,36.5711,36.5711,36.484,36.5236,28378.5
2019-05-06 10:35:00,46.12,46.25,46.12,46.23,14067.0,36.5315,36.6345,36.5315,36.6186,14067.0
2019-05-06 10:40:00,46.23,46.31,46.16,46.19,40845.0,36.6186,36.682,36.5632,36.5869,40845.0
2019-05-06 10:45:00,46.19,46.23,46.18,46.21,12148.5,36.5869,36.6186,36.579,36.6028,12148.5
2019-05-06 10:50:00,46.23,46.29,46.22,46.22,42649.5,36.6186,36.6661,36.6107,36.6107,42649.5
2019-05-06 10:55:00,46.21,46.27,46.21,46.24,13297.5,36.6028,36.6503,36.6028,36.6265,13297.5
2019-05-06 11:00:00,46.23,46.27,46.22,46.24,18789.0,36.6186,36.6503,36.6107,36.6265,18789.0
2019-05-06 11:05:00,46.25,46.28,46.22,46.27,13950.0,36.6345,36.6582,36.6107,36.6503,13950.0
2019-05-06 11:10:00,46.28,46.33,46.28,46.3,11370.0,36.6582,36.6978,36.6582,36.6741,11370.0
2019-05-06 11:15:00,46.31,46.37,46.28,46.37,16089.0,36.682,36.7295,36.6582,36.7295,16089.0
2019-05-06 11:20:00,46.39,46.45,46.38,46.39,33289.5,36.7454,36.7929,36.7374,36.7454,33289.5
2019-05-06 11:25:00,46.39,46.4,46.33,46.36,26079.0,36.7454,36.7533,36.6978,36.7216,26079.0
2019-05-06 11:30:00,46.38,46.41,46.29,46.31,26364.0,36.7374,36.7612,36.6661,36.682,26364.0
2019-05-06 11:35:00,46.32,46.39,46.32,46.36,17733.0,36.6899,36.7454,36.6899,36.7216,17733.0
2019-05-06 11:40:00,46.36,46.37,46.34,46.35,12000.0,36.7216,36.7295,36.7058,36.7137,12000.0
2019-05-06 11:45:00,46.37,46.44,46.37,46.37,30411.0,36.7295,36.785,36.7295,36.7295,30411.0
2019-05-06 11:50:00,46.37,46.37,46.27,46.27,12546.0,36.7295,36.7295,36.6503,36.6503,12546.0
2019-05-06 11:55:00,46.27,46.29,46.23,46.23,6027.0,36.6503,36.6661,36.6186,36.6186,6027.0
2019-05-06 12:00:00,46.25,46.25,46.16,46.17,31738.5,36.6345,36.6345,36.5632,36.5711,31738.5
2019-05-06 12:05:00,46.16,46.17,46.13,46.14,15868.5,36.5632,36.5711,36.5394,36.5473,15868.5
2019-05-06 12:10:00,46.15,46.21,46.13,46.21,26832.0,36.5553,36.6028,36.5394,36.6028,26832.0
2019-05-06 12:15:00,46.21,46.25,46.19,46.22,10653.0,36.6028,36.6345,36.5869,36.6107,10653.0
2019-05-06 12:20:00,46.23,46.25,46.21,46.22,8700.0,36.6186,36.6345,36.6028,36.6107,8700.0
2019-05-06 12:25:00,46.21,46.21,46.16,46.17,12961.5,36.6028,36.6028,36.5632,36.5711,12961.5
2019-05-06 12:30:00,46.16,46.25,46.16,46.23,17896.5,36.5632,36.6345,36.5632,36.6186,17896.5
2019-05-06 12:35:00,46.23,46.27,46.22,46.26,9388.5,36.6186,36.6503,36.6107,36.6424,9388.5
2019-05-06 12:40:00,46.26,46.31,46.25,46.27,29350.5,36.6424,36.682,36.6345,36.6503,29350.5
2019-05-06 12:45:00,46.27,46.29,46.26,46.29,18303.0,36.6503,36.6661,36.6424,36.6661,18303.0
2019-05-06 12:50:00,46.28,46.33,46.28,46.32,16960.5,36.6582,36.6978,36.6582,36.6899,16960.5
2019-05-06 12:55:00,46.32,46.35,46.29,46.33,19167.0,36.6899,36.7137,36.6661,36.6978,19167.0
2019-05-06 13:00:00,46.33,46.33,46.26,46.32,25935.0,36.6978,36.6978,36.6424,36.6899,25935.0
2019-05-06 13:05:00,46.32,46.37,46.31,46.35,11002.5,36.6899,36.7295,36.682,36.7137,11002.5
2019-05-06 13:10:00,46.35,46.4,46.35,46.39,11560.5,36.7137,36.7533,36.7137,36.7454,11560.5
2019-05-06 13:15:00,46.4,46.44,46.39,46.41,15502.5,36.7533,36.785,36.7454,36.7612,15502.5
2019-05-06 13:20:00,46.41,46.41,46.37,46.41,10800.0,36.7612,36.7612,36.7295,36.7612,10800.0
2019-05-06 13:25:00,46.41,46.43,46.41,46.43,26701.5,36.7612,36.777,36.7612,36.777,26701.5
2019-05-06 13:30:00,46.43,46.43,46.39,46.42,19609.5,36.777,36.777,36.7454,36.7691,19609.5
2019-05-06 13:35:00,46.43,46.43,46.37,46.39,16326.0,36.777,36.777,36.7295,36.7454,16326.0
2019-05-06 13:40:00,46.38,46.41,46.37,46.39,16654.5,36.7374,36.7612,36.7295,36.7454,16654.5
2019-05-06 13:45:00,46.39,46.39,46.31,46.32,19686.0,36.7454,36.7454,36.682,36.6899,19686.0
2019-05-06 13:50:00,46.32,46.34,46.3,46.34,19204.5,36.6899,36.7058,36.6741,36.7058,19204.5
2019-05-06 13:55:00,46.34,46.35,46.31,46.35,25917.0,36.7058,36.7137,36.682,36.7137,25917.0
2019-05-06 14:00:00,46.35,46.37,46.32,46.33,19068.0,36.7137,36.7295,36.6899,36.6978,19068.0
2019-05-06 14:05:00,46.33,46.33,46.28,46.3,18747.0,36.6978,36.6978,36.6582,36.6741,18747.0
2019-05-06 14:10:00,46.31,46.32,46.29,46.29,10276.5,36.682,36.6899,36.6661,36.6661,10276.5
2019-05-06 14:15:00,46.29,46.31,46.27,46.31,17133.0,36.6661,36.682,36.6503,36.682,17133.0
2019-05-06 14:20:00,46.31,46.33,46.24,46.25,17118.0,36.682,36.6978,36.6265,36.6345,17118.0
2019-05-06 14:25:00,46.25,46.31,46.24,46.29,14550.0,36.6345,36.682,36.6265,36.6661,14550.0
2019-05-06 14:30:00,46.29,46.32,46.29,46.32,16566.0,36.6661,36.6899,36.6661,36.6899,16566.0
2019-05-06 14:35:00,46.33,46.35,46.31,46.32,18628.5,36.6978,36.7137,36.682,36.6899,18628.5
2019-05-06 14:40:00,46.32,46.33,46.3,46.33,15678.0,36.6899,36.6978,36.6741,36.6978,15678.0
2019-05-06 14:45:00,46.33,46.36,46.31,46.36,25575.0,36.6978,36.7216,36.682,36.7216,25575.0
2019-05-06 14:50:00,46.35,46.4,46.34,46.35,28683.0,36.7137,36.7533,36.7058,36.7137,28683.0
2019-05-06 14:55:00,46.35,46.38,46.33,46.35,26100.0,36.7137,36.7374,36.6978,36.7137,26100.0
2019-05-06 15:00:00,46.35,46.35,46.31,46.32,28018.5,36.7137,36.7137,36.682,36.6899,28018.5
2019-05-06 15:05:00,46.32,46.35,46.31,46.34,37899.0,36.6899,36.7137,36.682,36.7058,37899.0
2019-05-06 15:10:00,46.35,46.39,46.32,46.34,35655.0,36.7137,36.7454,36.6899,36.7058,35655.0
2019-05-06 15:15:00,46.35,46.36,46.32,46.33,18384.0,36.7137,36.7216,36.6899,36.6978,18384.0
2019-05-06 15:20:00,46.33,46.35,46.32,46.33,36376.5,36.6978,36.7137,36.6899,36.6978,36376.5
2019-05-06 15:25:00,46.33,46.37,46.33,46.37,36460.5,36.6978,36.7295,36.6978,36.7295,36460.5
2019-05-06 15:30:00,46.37,46.42,46.35,46.42,46696.5,36.7295,36.7691,36.7137,36.7691,46696.5
2019-05-06 15:35:00,46.41,46.44,46.36,46.37,62530.5,36.7612,36.785,36.7216,36.7295,62530.5
2019-05-06 15:40:00,46.37,46.37,46.27,46.27,55378.5,36.7295,36.7295,36.6503,36.6503,55378.5
2019-05-06 15:45:00,46.27,46.32,46.24,46.29,64759.5,36.6503,36.6899,36.6265,36.6661,64759.5
2019-05-06 15:50:00,46.29,46.31,46.23,46.23,89535.0,36.6661,36.682,36.6186,36.6186,89535.0
2019-05-06 15:55:00,46.23,46.29,46.22,46.28,180970.5,36.6186,36.6661,36.6107,36.6582,180970.5
2019-05-07 09:30:00,45.77,45.81,45.38,45.41,70596.0,36.2543,36.2859,35.9453,35.9691,70596.0
2019-05-07 09:35:00,45.44,45.73,45.4,45.63,20931.0,35.9929,36.2226,35.9612,36.1434,20931.0
2019-05-07 09:40:00,45.65,45.69,45.51,45.56,20578.5,36.1592,36.1909,36.0483,36.0879,20578.5
2019-05-07 09:45:00,45.54,45.74,45.51,45.55,39525.0,36.0721,36.2305,36.0483,36.08,39525.0
2019-05-07 09:50:00,45.53,45.67,45.44,45.64,34611.0,36.0642,36.175,35.9929,36.1513,34611.0
2019-05-07 09:55:00,45.65,45.75,45.63,45.75,95977.5,36.1592,36.2384,36.1434,36.2384,95977.5
2019-05-07 10:00:00,45.73,45.74,45.42,45.45,36390.0,36.2226,36.2305,35.977,36.0008,36390.0
2019-05-07 10:05:00,45.45,45.55,45.39,45.55,20967.0,36.0008,36.08,35.9533,36.08,20967.0
2019-05-07 10:10:00,45.55,45.59,45.51,45.57,13818.0,36.08,36.1117,36.0483,36.0958,13818.0
2019-05-07 10:15:00,45.57,45.72,45.55,45.72,25078.5,36.0958,36.2147,36.08,36.2147,25078.5
2019-05-07 10:20:00,45.72,45.87,45.71,45.85,20599.5,36.2147,36.3335,36.2067,36.3176,20599.5
2019-05-07 10:25:00,45.85,45.92,45.81,45.91,12997.5,36.3176,36.3731,36.2859,36.3651,12997.5
2019-05-07 10:30:00,45.91,45.95,45.87,45.9,16950.0,36.3651,36.3968,36.3335,36.3572,16950.0
2019-05-07 10:35:00,45.9,45.97,45.82,45.85,22111.5,36.3572,36.4127,36.2939,36.3176,22111.5
2019-05-07 10:40:00,45.87,45.89,45.83,45.85,18088.5,36.3335,36.3493,36.3018,36.3176,18088.5
2019-05-07 10:45:00,45.85,45.95,45.84,45.89,19071.0,36.3176,36.3968,36.3097,36.3493,19071.0
2019-05-07 10:50:00,45.89,45.9,45.85,45.88,15601.5,36.3493,36.3572,36.3176,36.3414,15601.5
2019-05-07 10:55:00,45.89,45.93,45.85,45.89,19845.0,36.3493,36.381,36.3176,36.3493,19845.0
2019-05-07 11:00:00,45.89,45.93,45.85,45.89,17434.5,36.3493,36.381,36.3176,36.3493,17434.5
2019-05-07 11:05:00,45.89,46.04,45.88,46.04,37099.5,36.3493,36.4681,36.3414,36.4681,37099.5
2019-05-07 11:10:00,46.04,46.04,45.98,46.03,17973.0,36.4681,36.4681,36.4206,36.4602,17973.0
2019-05-07 11:15:00,46.03,46.05,45.92,45.94,17850.0,36.4602,36.476,36.3731,36.3889,17850.0
2019-05-07 11:20:00,45.93,45.93,45.88,45.89,13812.0,36.381,36.381,36.3414,36.3493,13812.0
2019-05-07 11:25:00,45.87,46.0,45.86,45.95,47679.0,36.3335,36.4364,36.3255,36.3968,47679.0
2019-05-07 11:30:00,45.95,46.01,45.92,45.93,37870.5,36.3968,36.4444,36.3731,36.381,37870.5
2019-05-07 11:35:00,45.93,45.93,45.77,45.83,24757.5,36.381,36.381,36.2543,36.3018,24757.5
2019-05-07 11:40:00,45.89,45.91,45.79,45.79,16711.5,36.3493,36.3651,36.2701,36.2701,16711.5
2019-05-07 11:45:00,45.78,45.87,45.77,45.84,65923.5,36.2622,36.3335,36.2543,36.3097,65923.5
2019-05-07 11:50:00,45.85,45.85,45.73,45.84,28249.5,36.3176,36.3176,36.2226,36.3097,28249.5
2019-05-07 11:55:00,45.84,45.85,45.77,45.82,16833.0,36.3097,36.3176,36.2543,36.2939,16833.0
2019-05-07 12:00:00,45.81,45.81,45.74,45.79,16350.0,36.2859,36.2859,36.2305,36.2701,16350.0
2019-05-07 12:05:00,45.8,45.85,45.8,45.83,20427.0,36.278,36.3176,36.278,36.3018,20427.0
2019-05-07 12:10:00,45.84,45.87,45.83,45.83,16312.5,36.3097,36.3335,36.3018,36.3018,16312.5
2019-05-07 12:15:00,45.83,45.9,45.83,45.89,13525.5,36.3018,36.3572,36.3018,36.3493,13525.5
2019-05-07 12:20:00,45.9,45.93,45.86,45.87,19480.5,36.3572,36.381,36.3255,36.3335,19480.5
2019-05-07 12:25:00,45.88,45.95,45.88,45.93,36238.5,36.3414,36.3968,36.3414,36.381,36238.5
2019-05-07 12:30:00,45.93,46.01,45.93,45.95,11734.5,36.381,36.4444,36.381,36.3968,11734.5
2019-05-07 12:35:00,45.96,46.02,45.96,46.0,13825.5,36.4048,36.4523,36.4048,36.4364,13825.5
2019-05-07 12:40:00,45.99,46.01,45.93,45.94,18021.0,36.4285,36.4444,36.381,36.3889,18021.0
2019-05-07 12:45:00,45.93,46.01,45.92,46.01,22350.0,36.381,36.4444,36.3731,36.4444,22350.0
2019-05-07 12:50:00,46.01,46.09,46.01,46.06,16393.5,36.4444,36.5077,36.4444,36.484,16393.5
2019-05-07 12:55:00,46.05,46.06,45.95,45.97,13381.5,36.476,36.484,36.3968,36.4127,13381.5
2019-05-07 13:00:00,45.95,45.95,45.85,45.85,30223.5,36.3968,36.3968,36.3176,36.3176,30223.5
2019-05-07 13:05:00,45.85,45.87,45.77,45.79,15906.0,36.3176,36.3335,36.2543,36.2701,15906.0
2019-05-07 13:10:00,45.8,45.85,45.75,45.8,20467.5,36.278,36.3176,36.2384,36.278,20467.5
2019-05-07 13:15:00,45.8,45.8,45.74,45.74,9600.0,36.278,36.278,36.2305,36.2305,9600.0
2019-05-07 13:20:00,45.75,45.79,45.73,45.73,13675.5,36.2384,36.2701,36.2226,36.2226,13675.5
2019-05-07 13:25:00,45.73,45.73,45.67,45.7,49594.5,36.2226,36.2226,36.175,36.1988,49594.5
2019-05-07 13:30:00,45.69,45.73,45.62,45.71,27076.5,36.1909,36.2226,36.1354,36.2067,27076.5
2019-05-07 13:35:00,45.71,45.73,45.62,45.65,35835.0,36.2067,36.2226,36.1354,36.1592,35835.0
2019-05-07 13:40:00,45.65,45.67,45.58,45.59,14469.0,36.1592,36.175,36.1038,36.1117,14469.0
2019-05-07 13:45:00,45.6,45.71,45.6,45.69,19368.0,36.1196,36.2067,36.1196,36.1909,19368.0
2019-05-07 13:50:00,45.7,45.81,45.69,45.8,13639.5,36.1988,36.2859,36.1909,36.278,13639.5
2019-05-07 13:55:00,45.81,45.85,45.79,45.79,21862.5,36.2859,36.3176,36.2701,36.2701,21862.5
2019-05-07 14:00:00,45.78,45.8,45.72,45.72,17250.0,36.2622,36.278,36.2147,36.2147,17250.0
2019-05-07 14:05:00,45.73,45.89,45.72,45.87,24189.0,36.2226,36.3493,36.2147,36.3335,24189.0
2019-05-07 14:10:00,45.85,45.87,45.79,45.83,12544.5,36.3176,36.3335,36.2701,36.3018,12544.5
2019-05-07 14:15:00,45.83,45.88,45.81,45.83,16650.0,36.3018,36.3414,36.2859,36.3018,16650.0
2019-05-07 14:20:00,45.83,45.89,45.77,45.77,22785.0,36.3018,36.3493,36.2543,36.2543,22785.0
2019-05-07 14:25:00,45.78,45.81,45.75,45.76,15093.0,36.2622,36.2859,36.2384,36.2463,15093.0
2019-05-07 14:30:00,45.77,45.8,45.66,45.66,33517.5,36.2543,36.278,36.1671,36.1671,33517.5
2019-05-07 14:35:00,45.67,45.69,45.63,45.65,15831.0,36.175,36.1909,36.1434,36.1592,15831.0
2019-05-07 14:40:00,45.67,45.73,45.62,45.64,17335.5,36.175,36.2226,36.1354,36.1513,17335.5
2019-05-07 14:45:00,45.64,45.67,45.61,45.61,14550.0,36.1513,36.175,36.1275,36.1275,14550.0
2019-05-07 14:50:00,45.59,45.73,45.59,45.72,18598.5,36.1117,36.2226,36.1117,36.2147,18598.5
2019-05-07 14:55:00,45.73,45.76,45.71,45.71,16887.0,36.2226,36.2463,36.2067,36.2067,16887.0
2019-05-07 15:00:00,45.71,45.73,45.63,45.68,27379.5,36.2067,36.2226,36.1434,36.183,27379.5
2019-05-07 15:05:00,45.68,45.71,45.59,45.71,20190.0,36.183,36.2067,36.1117,36.2067,20190.0
2019-05-07 15:10:00,45.71,45.77,45.69,45.71,22050.0,36.2067,36.2543,36.1909,36.2067,22050.0
2019-05-07 15:15:00,45.72,45.76,45.67,45.67,19792.5,36.2147,36.2463,36.175,36.175,19792.5
2019-05-07 15:20:00,45.68,45.73,45.58,45.6,28908.0,36.183,36.2226,36.1038,36.1196,28908.0
2019-05-07 15:25:00,45.6,45.63,45.54,45.54,23526.0,36.1196,36.1434,36.0721,36.0721,23526.0
2019-05-07 15:30:00,45.55,45.58,45.49,45.49,41313.0,36.08,36.1038,36.0325,36.0325,41313.0
2019-05-07 15:35:00,45.51,45.52,45.41,45.44,71089.5,36.0483,36.0562,35.9691,35.9929,71089.5
2019-05-07 15:40:00,45.44,45.65,45.44,45.64,40158.0,35.9929,36.1592,35.9929,36.1513,40158.0
2019-05-07 15:45:00,45.65,45.74,45.64,45.74,45862.5,36.1592,36.2305,36.1513,36.2305,45862.5
2019-05-07 15:50:00,45.74,45.87,45.72,45.83,52803.0,36.2305,36.3335,36.2147,36.3018,52803.0
2019-05-07 15:55:00,45.83,45.93,45.83,45.9,157345.5,36.3018,36.381,36.3018,36.3572,157345.5
2019-05-08 09:30:00,45.88,45.88,45.61,45.65,34468.5,36.3414,36.3414,36.1275,36.1592,34468.5
2019-05-08 09:35:00,45.67,45.89,45.66,45.83,22971.0,36.175,36.3493,36.1671,36.3018,22971.0
2019-05-08 09:40:00,45.85,45.99,45.81,45.87,22998.0,36.3176,36.4285,36.2859,36.3335,22998.0
2019-05-08 09:45:00,45.89,45.94,45.86,45.89,22917.0,36.3493,36.3889,36.3255,36.3493,22917.0
2019-05-08 09:50:00,45.88,45.88,45.75,45.79,13983.0,36.3414,36.3414,36.2384,36.2701,13983.0
2019-05-08 09:55:00,45.79,45.81,45.7,45.81,10047.0,36.2701,36.2859,36.1988,36.2859,10047.0
2019-05-08 10:00:00,45.8,45.81,45.72,45.75,10435.5,36.278,36.2859,36.2147,36.2384,10435.5
2019-05-08 10:05:00,45.75,45.81,45.75,45.81,8331.0,36.2384,36.2859,36.2384,36.2859,8331.0
2019-05-08 10:10:00,45.79,45.8,45.73,45.8,15666.0,36.2701,36.278,36.2226,36.278,15666.0
2019-05-08 10:15:00,45.79,45.91,45.78,45.88,13839.0,36.2701,36.3651,36.2622,36.3414,13839.0
2019-05-08 10:20:00,45.87,45.91,45.83,45.89,11931.0,36.3335,36.3651,36.3018,36.3493,11931.0
2019-05-08 10:25:00,45.89,45.89,45.79,45.85,12511.5,36.3493,36.3493,36.2701,36.3176,12511.5
2019-05-08 10:30:00,45.85,45.86,45.77,45.82,11925.0,36.3176,36.3255,36.2543,36.2939,11925.0
2019-05-08 10:35:00,45.82,45.89,45.79,45.87,10302.0,36.2939,36.3493,36.2701,36.3335,10302.0
2019-05-08 10:40:00,45.89,45.93,45.87,45.93,12094.5,36.3493,36.381,36.3335,36.381,12094.5
2019-05-08 10:45:00,45.93,45.96,45.83,45.83,25200.0,36.381,36.4048,36.3018,36.3018,25200.0
2019-05-08 10:50:00,45.82,45.85,45.78,45.83,38988.0,36.2939,36.3176,36.2622,36.3018,38988.0
2019-05-08 10:55:00,45.84,46.01,45.81,46.0,19458.0,36.3097,36.4444,36.2859,36.4364,19458.0
2019-05-08 11:00:00,46.01,46.14,45.96,46.02,20572.5,36.4444,36.5473,36.4048,36.4523,20572.5
2019-05-08 11:05:00,46.07,46.17,46.07,46.07,19615.5,36.4919,36.5711,36.4919,36.4919,19615.5
2019-05-08 11:10:00,46.12,46.19,46.12,46.15,12117.0,36.5315,36.5869,36.5315,36.5553,12117.0
2019-05-08 11:15:00,46.16,46.21,46.15,46.15,12462.0,36.5632,36.6028,36.5553,36.5553,12462.0
2019-05-08 11:20:00,46.13,46.17,46.06,46.09,15303.0,36.5394,36.5711,36.484,36.5077,15303.0
2019-05-08 11:25:00,46.09,46.15,46.09,46.1,17367.0,36.5077,36.5553,36.5077,36.5156,17367.0
2019-05-08 11:30:00,46.11,46.14,46.02,46.07,22614.0,36.5236,36.5473,36.4523,36.4919,22614.0
2019-05-08 11:35:00,46.08,46.08,45.96,45.99,19647.0,36.4998,36.4998,36.4048,36.4285,19647.0
2019-05-08 11:40:00,46.01,46.03,45.99,46.03,11752.5,36.4444,36.4602,36.4285,36.4602,11752.5
2019-05-08 11:45:00,46.04,46.15,46.03,46.15,7845.0,36.4681,36.5553,36.4602,36.5553,7845.0
2019-05-08 11:50:00,46.15,46.18,46.12,46.16,9667.5,36.5553,36.579,36.5315,36.5632,9667.5
2019-05-08 11:55:00,46.18,46.25,46.17,46.19,10479.0,36.579,36.6345,36.5711,36.5869,10479.0
2019-05-08 12:00:00,46.19,46.19,46.09,46.11,23374.5,36.5869,36.5869,36.5077,36.5236,23374.5
2019-05-08 12:05:00,46.13,46.16,46.05,46.08,25584.0,36.5394,36.5632,36.476,36.4998,25584.0
2019-05-08 12:10:00,46.09,46.1,46.07,46.1,11185.5,36.5077,36.5156,36.4919,36.5156,11185.5
2019-05-08 12:15:00,46.1,46.14,46.09,46.13,6859.5,36.5156,36.5473,36.5077,36.5394,6859.5
2019-05-08 12:20:00,46.12,46.15,46.09,46.12,15321.0,36.5315,36.5553,36.5077,36.5315,15321.0
2019-05-08 12:25:00,46.11,46.12,46.09,46.1,12966.0,36.5236,36.5315,36.5077,36.5156,12966.0
2019-05-08 12:30:00,46.09,46.11,46.08,46.09,6546.0,36.5077,36.5236,36.4998,36.5077,6546.0
2019-05-08 12:35:00,46.1,46.15,46.1,46.12,5026.5,36.5156,36.5553,36.5156,36.5315,5026.5
2019-05-08 12:40:00,46.11,46.17,46.11,46.17,10291.5,36.5236,36.5711,36.5236,36.5711,10291.5
2019-05-08 12:45:00,46.17,46.23,46.17,46.21,7638.0,36.5711,36.6186,36.5711,36.6028,7638.0
2019-05-08 12:50:00,46.21,46.23,46.19,46.19,12231.0,36.6028,36.6186,36.5869,36.5869,12231.0
2019-05-08 12:55:00,46.19,46.25,46.15,46.23,20067.0,36.5869,36.6345,36.5553,36.6186,20067.0
2019-05-08 13:00:00,46.24,46.24,46.19,46.21,14574.0,36.6265,36.6265,36.5869,36.6028,14574.0
2019-05-08 13:05:00,46.21,46.25,46.21,46.21,8658.0,36.6028,36.6345,36.6028,36.6028,8658.0
2019-05-08 13:10:00,46.21,46.21,46.15,46.17,17122.5,36.6028,36.6028,36.5553,36.5711,17122.5
2019-05-08 13:15:00,46.17,46.17,46.11,46.13,7671.0,36.5711,36.5711,36.5236,36.5394,7671.0
2019-05-08 13:20:00,46.13,46.17,46.13,46.15,4209.0,36.5394,36.5711,36.5394,36.5553,4209.0
2019-05-08 13:25:00,46.15,46.18,46.13,46.18,10348.5,36.5553,36.579,36.5394,36.579,10348.5
2019-05-08 13:30:00,46.18,46.19,46.15,46.18,6387.0,36.579,36.5869,36.5553,36.579,6387.0
2019-05-08 13:35:00,46.19,46.19,46.1,46.13,19486.5,36.5869,36.5869,36.5156,36.5394,19486.5
2019-05-08 13:40:00,46.12,46.15,46.09,46.14,5521.5,36.5315,36.5553,36.5077,36.5473,5521.5
2019-05-08 13:45:00,46.13,46.14,46.04,46.08,12750.0,36.5394,36.5473,36.4681,36.4998,12750.0
2019-05-08 13:50:00,46.07,46.09,46.02,46.03,13606.5,36.4919,36.5077,36.4523,36.4602,13606.5
2019-05-08 13:55:00,46.03,46.08,46.03,46.07,6301.5,36.4602,36.4998,36.4602,36.4919,6301.5
2019-05-08 14:00:00,46.07,46.08,46.06,46.06,10398.0,36.4919,36.4998,36.484,36.484,10398.0
2019-05-08 14:05:00,46.06,46.07,46.01,46.07,10678.5,36.484,36.4919,36.4444,36.4919,10678.5
2019-05-08 14:10:00,46.07,46.07,45.99,46.01,8850.0,36.4919,36.4919,36.4285,36.4444,8850.0
2019-05-08 14:15:00,46.02,46.07,46.01,46.05,8550.0,36.4523,36.4919,36.4444,36.476,8550.0
2019-05-08 14:20:00,46.04,46.05,46.01,46.05,8103.0,36.4681,36.476,36.4444,36.476,8103.0
2019-05-08 14:25:00,46.05,46.08,46.04,46.08,7654.5,36.476,36.4998,36.4681,36.4998,7654.5
2019-05-08 14:30:00,46.09,46.13,46.08,46.1,9024.0,36.5077,36.5394,36.4998,36.5156,9024.0
2019-05-08 14:35:00,46.1,46.11,46.09,46.1,11427.0,36.5156,36.5236,36.5077,36.5156,11427.0
2019-05-08 14:40:00,46.1,46.13,46.1,46.13,10363.5,36.5156,36.5394,36.5156,36.5394,10363.5
2019-05-08 14:45:00,46.12,46.12,46.08,46.09,10783.5,36.5315,36.5315,36.4998,36.5077,10783.5
2019-05-08 14:50:00,46.08,46.09,46.07,46.09,9055.5,36.4998,36.5077,36.4919,36.5077,9055.5
2019-05-08 14:55:00,46.09,46.11,46.06,46.09,12612.0,36.5077,36.5236,36.484,36.5077,12612.0
2019-05-08 15:00:00,46.09,46.15,46.09,46.1,14577.0,36.5077,36.5553,36.5077,36.5156,14577.0
2019-05-08 15:05:00,46.1,46.14,46.09,46.11,20847.0,36.5156,36.5473,36.5077,36.5236,20847.0
2019-05-08 15:10:00,46.12,46.13,46.11,46.13,10917.0,36.5315,36.5394,36.5236,36.5394,10917.0
2019-05-08 15:15:00,46.12,46.14,46.11,46.13,14694.0,36.5315,36.5473,36.5236,36.5394,14694.0
2019-05-08 15:20:00,46.12,46.18,46.12,46.16,13725.0,36.5315,36.579,36.5315,36.5632,13725.0
2019-05-08 15:25:00,46.17,46.17,46.14,46.15,15870.0,36.5711,36.5711,36.5473,36.5553,15870.0
2019-05-08 15:30:00,46.15,46.17,46.11,46.11,22390.5,36.5553,36.5711,36.5236,36.5236,22390.5
2019-05-08 15:35:00,46.11,46.11,46.09,46.09,18210.0,36.5236,36.5236,36.5077,36.5077,18210.0
2019-05-08 15:40:00,46.09,46.1,46.03,46.03,30555.0,36.5077,36.5156,36.4602,36.4602,30555.0
2019-05-08 15:45:00,46.03,46.05,46.0,46.01,34042.5,36.4602,36.476,36.4364,36.4444,34042.5
2019-05-08 15:50:00,46.01,46.01,45.93,45.94,51597.0,36.4444,36.4444,36.381,36.3889,51597.0
2019-05-08 15:55:00,45.93,45.94,45.88,45.89,119962.5,36.381,36.3889,36.3414,36.3493,119962.5
2019-05-09 09:30:00,45.49,45.59,45.34,45.41,79560.0,36.0325,36.1117,35.9137,35.9691,79560.0
2019-05-09 09:35:00,45.4,45.4,45.23,45.28,37945.5,35.9612,35.9612,35.8265,35.8661,37945.5
2019-05-09 09:40:00,45.3,45.3,45.07,45.07,47340.0,35.882,35.882,35.6998,35.6998,47340.0
2019-05-09 09:45:00,45.09,45.1,45.0,45.09,25323.0,35.7156,35.7236,35.6443,35.7156,25323.0
2019-05-09 09:50:00,45.1,45.15,45.06,45.11,16759.5,35.7236,35.7632,35.6919,35.7315,16759.5
2019-05-09 09:55:00,45.11,45.31,45.1,45.31,27757.5,35.7315,35.8899,35.7236,35.8899,27757.5
2019-05-09 10:00:00,45.25,45.25,45.16,45.19,47460.0,35.8424,35.8424,35.7711,35.7948,47460.0
2019-05-09 10:05:00,45.22,45.32,45.21,45.32,33784.5,35.8186,35.8978,35.8107,35.8978,33784.5
2019-05-09 10:10:00,45.3,45.33,45.27,45.3,22425.0,35.882,35.9057,35.8582,35.882,22425.0
2019-05-09 10:15:00,45.31,45.38,45.31,45.35,9403.5,35.8899,35.9453,35.8899,35.9216,9403.5
2019-05-09 10:20:00,45.34,45.34,45.19,45.21,28609.5,35.9137,35.9137,35.7948,35.8107,28609.5
2019-05-09 10:25:00,45.2,45.2,45.11,45.17,16590.0,35.8028,35.8028,35.7315,35.779,16590.0
2019-05-09 10:30:00,45.16,45.17,45.11,45.15,12300.0,35.7711,35.779,35.7315,35.7632,12300.0
2019-05-09 10:35:00,45.15,45.17,45.01,45.03,16710.0,35.7632,35.779,35.6523,35.6681,16710.0
2019-05-09 10:40:00,45.03,45.15,45.03,45.11,21468.0,35.6681,35.7632,35.6681,35.7315,21468.0
2019-05-09 10:45:00,45.11,45.23,45.09,45.22,16438.5,35.7315,35.8265,35.7156,35.8186,16438.5
2019-05-09 10:50:00,45.22,45.23,45.17,45.2,7449.0,35.8186,35.8265,35.779,35.8028,7449.0
2019-05-09 10:55:00,45.17,45.19,45.05,45.06,17436.0,35.779,35.7948,35.6839,35.6919,17436.0
2019-05-09 11:00:00,45.05,45.11,45.02,45.08,16906.5,35.6839,35.7315,35.6602,35.7077,16906.5
2019-05-09 11:05:00,45.07,45.07,44.99,45.07,14656.5,35.6998,35.6998,35.6364,35.6998,14656.5
2019-05-09 11:10:00,45.07,45.19,45.05,45.19,10500.0,35.6998,35.7948,35.6839,35.7948,10500.0
2019-05-09 11:15:00,45.19,45.23,45.16,45.16,48666.0,35.7948,35.8265,35.7711,35.7711,48666.0
2019-05-09 11:20:00,45.17,45.21,45.13,45.13,13330.5,35.779,35.8107,35.7473,35.7473,13330.5
2019-05-09 11:25:00,45.15,45.18,45.09,45.13,10374.0,35.7632,35.7869,35.7156,35.7473,10374.0
2019-05-09 11:30:00,45.15,45.23,45.15,45.23,11215.5,35.7632,35.8265,35.7632,35.8265,11215.5
2019-05-09 11:35:00,45.23,45.31,45.23,45.27,25650.0,35.8265,35.8899,35.8265,35.8582,25650.0
2019-05-09 11:40:00,45.28,45.35,45.23,45.35,19636.5,35.8661,35.9216,35.8265,35.9216,19636.5
2019-05-09 11:45:00,45.35,45.43,45.35,45.43,50220.0,35.9216,35.9849,35.9216,35.9849,50220.0
2019-05-09 11:50:00,45.43,45.54,45.41,45.52,27792.0,35.9849,36.0721,35.9691,36.0562,27792.0
2019-05-09 11:55:00,45.52,45.53,45.43,45.46,44361.0,36.0562,36.0642,35.9849,36.0087,44361.0
2019-05-09 12:00:00,45.47,45.47,45.4,45.42,7650.0,36.0166,36.0166,35.9612,35.977,7650.0
2019-05-09 12:05:00,45.41,45.46,45.39,45.46,9735.0,35.9691,36.0087,35.9533,36.0087,9735.0
2019-05-09 12:10:00,45.45,45.53,45.43,45.53,12751.5,36.0008,36.0642,35.9849,36.0642,12751.5
2019-05-09 12:15:00,45.53,45.59,45.52,45.56,13576.5,36.0642,36.1117,36.0562,36.0879,13576.5
2019-05-09 12:20:00,45.54,45.57,45.49,45.49,13395.0,36.0721,36.0958,36.0325,36.0325,13395.0
2019-05-09 12:25:00,45.49,45.62,45.49,45.57,48226.5,36.0325,36.1354,36.0325,36.0958,48226.5
2019-05-09 12:30:00,45.59,45.72,45.59,45.69,13021.5,36.1117,36.2147,36.1117,36.1909,13021.5
2019-05-09 12:35:00,45.75,45.81,45.72,45.78,24523.5,36.2384,36.2859,36.2147,36.2622,24523.5
2019-05-09 12:40:00,45.79,45.86,45.72,45.72,16137.0,36.2701,36.3255,36.2147,36.2147,16137.0
2019-05-09 12:45:00,45.74,45.84,45.69,45.83,52554.0,36.2305,36.3097,36.1909,36.3018,52554.0
2019-05-09 12:50:00,45.83,45.88,45.78,45.85,10779.0,36.3018,36.3414,36.2622,36.3176,10779.0
2019-05-09 12:55:00,45.85,45.87,45.82,45.83,9562.5,36.3176,36.3335,36.2939,36.3018,9562.5
2019-05-09 13:00:00,45.83,45.95,45.83,45.94,18228.0,36.3018,36.3968,36.3018,36.3889,18228.0
2019-05-09 13:05:00,45.93,45.95,45.87,45.87,12652.5,36.381,36.3968,36.3335,36.3335,12652.5
2019-05-09 13:10:00,45.9,45.95,45.86,45.93,12628.5,36.3572,36.3968,36.3255,36.381,12628.5
2019-05-09 13:15:00,45.94,45.97,45.88,45.9,10345.5,36.3889,36.4127,36.3414,36.3572,10345.5
2019-05-09 13:20:00,45.89,45.95,45.87,45.93,8137.5,36.3493,36.3968,36.3335,36.381,8137.5
2019-05-09 13:25:00,45.93,45.95,45.91,45.93,22983.0,36.381,36.3968,36.3651,36.381,22983.0
2019-05-09 13:30:00,45.93,45.95,45.91,45.94,7702.5,36.381,36.3968,36.3651,36.3889,7702.5
2019-05-09 13:35:00,45.93,45.97,45.9,45.95,18156.0,36.381,36.4127,36.3572,36.3968,18156.0
2019-05-09 13:40:00,45.96,46.01,45.95,46.0,32101.5,36.4048,36.4444,36.3968,36.4364,32101.5
2019-05-09 13:45:00,45.99,46.11,45.99,46.1,16305.0,36.4285,36.5236,36.4285,36.5156,16305.0
2019-05-09 13:50:00,46.09,46.09,45.95,45.98,15346.5,36.5077,36.5077,36.3968,36.4206,15346.5
2019-05-09 13:55:00,45.96,45.97,45.93,45.95,10143.0,36.4048,36.4127,36.381,36.3968,10143.0
2019-05-09 14:00:00,45.96,46.01,45.94,45.98,57663.0,36.4048,36.4444,36.3889,36.4206,57663.0
2019-05-09 14:05:00,45.98,45.99,45.91,45.94,29703.0,36.4206,36.4285,36.3651,36.3889,29703.0
2019-05-09 14:10:00,45.97,46.0,45.93,45.99,18156.0,36.4127,36.4364,36.381,36.4285,18156.0
2019-05-09 14:15:00,45.99,46.06,45.99,46.03,12277.5,36.4285,36.484,36.4285,36.4602,12277.5
2019-05-09 14:20:00,46.04,46.08,46.03,46.04,7926.0,36.4681,36.4998,36.4602,36.4681,7926.0
2019-05-09 14:25:00,46.04,46.05,46.01,46.05,11701.5,36.4681,36.476,36.4444,36.476,11701.5
2019-05-09 14:30:00,46.05,46.08,46.03,46.05,11601.0,36.476,36.4998,36.4602,36.476,11601.0
2019-05-09 14:35:00,46.08,46.11,46.04,46.07,40380.0,36.4998,36.5236,36.4681,36.4919,40380.0
2019-05-09 14:40:00,46.07,46.12,46.07,46.08,10066.5,36.4919,36.5315,36.4919,36.4998,10066.5
2019-05-09 14:45:00,46.07,46.08,46.01,46.03,12312.0,36.4919,36.4998,36.4444,36.4602,12312.0
2019-05-09 14:50:00,46.04,46.09,46.04,46.06,7470.0,36.4681,36.5077,36.4681,36.484,7470.0
2019-05-09 14:55:00,46.05,46.06,45.97,45.98,8937.0,36.476,36.484,36.4127,36.4206,8937.0
2019-05-09 15:00:00,45.99,46.01,45.89,45.93,19105.5,36.4285,36.4444,36.3493,36.381,19105.5
2019-05-09 15:05:00,45.95,45.95,45.82,45.84,10125.0,36.3968,36.3968,36.2939,36.3097,10125.0
2019-05-09 15:10:00,45.83,45.91,45.83,45.89,10354.5,36.3018,36.3651,36.3018,36.3493,10354.5
2019-05-09 15:15:00,45.89,45.92,45.86,45.92,5593.5,36.3493,36.3731,36.3255,36.3731,5593.5
2019-05-09 15:20:00,45.91,45.92,45.84,45.85,12807.0,36.3651,36.3731,36.3097,36.3176,12807.0
2019-05-09 15:25:00,45.86,45.96,45.86,45.96,15177.0,36.3255,36.4048,36.3255,36.4048,15177.0
2019-05-09 15:30:00,45.96,46.04,45.96,46.01,24685.5,36.4048,36.4681,36.4048,36.4444,24685.5
2019-05-09 15:35:00,45.99,46.03,45.96,46.02,20115.0,36.4285,36.4602,36.4048,36.4523,20115.0
2019-05-09 15:40:00,46.02,46.02,45.98,45.99,26574.0,36.4523,36.4523,36.4206,36.4285,26574.0
2019-05-09 15:45:00,45.99,46.02,45.91,45.91,33261.0,36.4285,36.4523,36.3651,36.3651,33261.0
2019-05-09 15:50:00,45.91,46.01,45.9,46.01,40860.0,36.3651,36.4444,36.3572,36.4444,40860.0
2019-05-09 15:55:00,46.01,46.05,45.97,46.0,169279.5,36.4444,36.476,36.4127,36.4364,169279.5
2019-05-10 09:30:00,45.81,45.95,45.31,45.68,16387.5,36.2859,36.3968,35.8899,36.183,16387.5
2019-05-10 09:35:00,45.67,45.82,45.6,45.73,12595.5,36.175,36.2939,36.1196,36.2226,12595.5
2019-05-10 09:40:00,45.71,45.78,45.61,45.69,15952.5,36.2067,36.2622,36.1275,36.1909,15952.5
2019-05-10 09:45:00,45.71,45.78,45.67,45.75,11880.0,36.2067,36.2622,36.175,36.2384,11880.0
2019-05-10 09:50:00,45.74,45.75,45.61,45.65,45505.5,36.2305,36.2384,36.1275,36.1592,45505.5
2019-05-10 09:55:00,45.65,45.73,45.61,45.63,35265.0,36.1592,36.2226,36.1275,36.1434,35265.0
2019-05-10 10:00:00,45.63,45.67,45.58,45.63,23100.0,36.1434,36.175,36.1038,36.1434,23100.0
2019-05-10 10:05:00,45.6,45.63,45.58,45.61,22561.5,36.1196,36.1434,36.1038,36.1275,22561.5
2019-05-10 10:10:00,45.62,45.65,45.51,45.53,40794.0,36.1354,36.1592,36.0483,36.0642,40794.0
2019-05-10 10:15:00,45.51,45.51,45.41,45.49,46350.0,36.0483,36.0483,35.9691,36.0325,46350.0
2019-05-10 10:20:00,45.5,45.51,45.43,45.45,14178.0,36.0404,36.0483,35.9849,36.0008,14178.0
2019-05-10 10:25:00,45.45,45.49,45.43,45.47,27634.5,36.0008,36.0325,35.9849,36.0166,27634.5
2019-05-10 10:30:00,45.46,45.49,45.37,45.37,27886.5,36.0087,36.0325,35.9374,35.9374,27886.5
2019-05-10 10:35:00,45.37,45.37,45.3,45.33,10501.5,35.9374,35.9374,35.882,35.9057,10501.5
2019-05-10 10:40:00,45.34,45.35,45.17,45.29,29638.5,35.9137,35.9216,35.779,35.874,29638.5
2019-05-10 10:45:00,45.29,45.35,45.29,45.34,45543.0,35.874,35.9216,35.874,35.9137,45543.0
2019-05-10 10:50:00,45.34,45.39,45.32,45.37,17769.0,35.9137,35.9533,35.8978,35.9374,17769.0
2019-05-10 10:55:00,45.35,45.39,45.29,45.31,13500.0,35.9216,35.9533,35.874,35.8899,13500.0
2019-05-10 11:00:00,45.29,45.31,45.17,45.31,13588.5,35.874,35.8899,35.779,35.8899,13588.5
2019-05-10 11:05:00,45.31,45.39,45.31,45.38,66303.0,35.8899,35.9533,35.8899,35.9453,66303.0
2019-05-10 11:10:00,45.39,45.46,45.35,45.37,29527.5,35.9533,36.0087,35.9216,35.9374,29527.5
2019-05-10 11:15:00,45.38,45.39,45.31,45.39,16399.5,35.9453,35.9533,35.8899,35.9533,16399.5
2019-05-10 11:20:00,45.4,45.46,45.39,45.4,11659.5,35.9612,36.0087,35.9533,35.9612,11659.5
2019-05-10 11:25:00,45.41,45.45,45.33,45.33,11959.5,35.9691,36.0008,35.9057,35.9057,11959.5
2019-05-10 11:30:00,45.31,45.31,45.23,45.25,8100.0,35.8899,35.8899,35.8265,35.8424,8100.0
2019-05-10 11:35:00,45.27,45.42,45.27,45.39,22500.0,35.8582,35.977,35.8582,35.9533,22500.0
2019-05-10 11:40:00,45.39,45.39,45.24,45.3,10840.5,35.9533,35.9533,35.8344,35.882,10840.5
2019-05-10 11:45:00,45.27,45.31,45.22,45.25,39745.5,35.8582,35.8899,35.8186,35.8424,39745.5
2019-05-10 11:50:00,45.25,45.37,45.23,45.37,42705.0,35.8424,35.9374,35.8265,35.9374,42705.0
2019-05-10 11:55:00,45.34,45.41,45.29,45.35,17469.0,35.9137,35.9691,35.874,35.9216,17469.0
2019-05-10 12:00:00,45.37,45.49,45.37,45.45,5937.0,35.9374,36.0325,35.9374,36.0008,5937.0
2019-05-10 12:05:00,45.46,45.48,45.38,45.38,11100.0,36.0087,36.0245,35.9453,35.9453,11100.0
2019-05-10 12:10:00,45.39,45.55,45.39,45.51,8775.0,35.9533,36.08,35.9533,36.0483,8775.0
2019-05-10 12:15:00,45.52,45.63,45.51,45.56,15001.5,36.0562,36.1434,36.0483,36.0879,15001.5
2019-05-10 12:20:00,45.59,45.59,45.53,45.54,8400.0,36.1117,36.1117,36.0642,36.0721,8400.0
2019-05-10 12:25:00,45.55,45.65,45.53,45.61,18358.5,36.08,36.1592,36.0642,36.1275,18358.5
2019-05-10 12:30:00,45.61,45.72,45.59,45.71,8025.0,36.1275,36.2147,36.1117,36.2067,8025.0
2019-05-10 12:35:00,45.68,45.69,45.65,45.65,6040.5,36.183,36.1909,36.1592,36.1592,6040.5
2019-05-10 12:40:00,45.66,45.69,45.64,45.67,17253.0,36.1671,36.1909,36.1513,36.175,17253.0
2019-05-10 12:45:00,45.66,45.66,45.58,45.6,11868.0,36.1671,36.1671,36.1038,36.1196,11868.0
2019-05-10 12:50:00,45.61,45.71,45.61,45.68,9319.5,36.1275,36.2067,36.1275,36.183,9319.5
2019-05-10 12:55:00,45.68,45.71,45.66,45.69,14346.0,36.183,36.2067,36.1671,36.1909,14346.0
2019-05-10 13:00:00,45.65,45.73,45.62,45.71,13353.0,36.1592,36.2226,36.1354,36.2067,13353.0
2019-05-10 13:05:00,45.7,45.71,45.64,45.68,14308.5,36.1988,36.2067,36.1513,36.183,14308.5
2019-05-10 13:10:00,45.69,45.72,45.65,45.71,13023.0,36.1909,36.2147,36.1592,36.2067,13023.0
2019-05-10 13:15:00,45.7,45.84,45.67,45.79,11874.0,36.1988,36.3097,36.175,36.2701,11874.0
2019-05-10 13:20:00,45.79,45.87,45.79,45.8,19233.0,36.2701,36.3335,36.2701,36.278,19233.0
2019-05-10 13:25:00,45.83,45.85,45.78,45.79,34359.0,36.3018,36.3176,36.2622,36.2701,34359.0
2019-05-10 13:30:00,45.81,45.85,45.8,45.85,4857.0,36.2859,36.3176,36.278,36.3176,4857.0
2019-05-10 13:35:00,45.85,45.86,45.79,45.79,9750.0,36.3176,36.3255,36.2701,36.2701,9750.0
2019-05-10 13:40:00,45.79,45.83,45.77,45.79,8700.0,36.2701,36.3018,36.2543,36.2701,8700.0
2019-05-10 13:45:00,45.79,45.91,45.79,45.89,11670.0,36.2701,36.3651,36.2701,36.3493,11670.0
2019-05-10 13:50:00,45.89,45.93,45.89,45.91,10230.0,36.3493,36.381,36.3493,36.3651,10230.0
2019-05-10 13:55:00,45.89,45.9,45.84,45.85,16921.5,36.3493,36.3572,36.3097,36.3176,16921.5
2019-05-10 14:00:00,45.86,45.96,45.81,45.96,53947.5,36.3255,36.4048,36.2859,36.4048,53947.5
2019-05-10 14:05:00,45.96,45.96,45.93,45.95,8098.5,36.4048,36.4048,36.381,36.3968,8098.5
2019-05-10 14:10:00,45.95,45.95,45.9,45.91,5943.0,36.3968,36.3968,36.3572,36.3651,5943.0
2019-05-10 14:15:00,45.89,45.91,45.83,45.84,13138.5,36.3493,36.3651,36.3018,36.3097,13138.5
2019-05-10 14:20:00,45.85,45.88,45.79,45.81,27145.5,36.3176,36.3414,36.2701,36.2859,27145.5
2019-05-10 14:25:00,45.81,45.88,45.79,45.87,7795.5,36.2859,36.3414,36.2701,36.3335,7795.5
2019-05-10 14:30:00,45.87,45.91,45.85,45.91,12213.0,36.3335,36.3651,36.3176,36.3651,12213.0
2019-05-10 14:35:00,45.91,45.97,45.89,45.95,7099.5,36.3651,36.4127,36.3493,36.3968,7099.5
2019-05-10 14:40:00,45.98,46.01,45.98,45.98,9474.0,36.4206,36.4444,36.4206,36.4206,9474.0
2019-05-10 14:45:00,45.98,46.05,45.98,46.02,11262.0,36.4206,36.476,36.4206,36.4523,11262.0
2019-05-10 14:50:00,46.03,46.17,46.03,46.13,77251.5,36.4602,36.5711,36.4602,36.5394,77251.5
2019-05-10 14:55:00,46.13,46.13,46.05,46.08,10851.0,36.5394,36.5394,36.476,36.4998,10851.0
2019-05-10 15:00:00,46.09,46.18,46.09,46.17,10768.5,36.5077,36.579,36.5077,36.5711,10768.5
2019-05-10 15:05:00,46.17,46.21,46.15,46.17,10737.0,36.5711,36.6028,36.5553,36.5711,10737.0
2019-05-10 15:10:00,46.16,46.22,46.15,46.22,27418.5,36.5632,36.6107,36.5553,36.6107,27418.5
2019-05-10 15:15:00,46.23,46.35,46.19,46.33,18949.5,36.6186,36.7137,36.5869,36.6978,18949.5
2019-05-10 15:20:00,46.33,46.36,46.3,46.35,15100.5,36.6978,36.7216,36.6741,36.7137,15100.5
2019-05-10 15:25:00,46.35,46.46,46.35,46.41,22155.0,36.7137,36.8008,36.7137,36.7612,22155.0
2019-05-10 15:30:00,46.41,46.41,46.29,46.29,26991.0,36.7612,36.7612,36.6661,36.6661,26991.0
2019-05-10 15:35:00,46.29,46.3,46.22,46.26,24550.5,36.6661,36.6741,36.6107,36.6424,24550.5
2019-05-10 15:40:00,46.26,46.27,46.19,46.23,25374.0,36.6424,36.6503,36.5869,36.6186,25374.0
2019-05-10 15:45:00,46.23,46.27,46.17,46.19,41586.0,36.6186,36.6503,36.5711,36.5869,41586.0
2019-05-10 15:50:00,46.19,46.24,46.18,46.23,47665.5,36.5869,36.6265,36.579,36.6186,47665.5
2019-05-10 15:55:00,46.22,46.37,46.22,46.35,144697.5,36.6107,36.7295,36.6107,36.7137,144697.5
2019-05-13 09:30:00,45.12,45.48,45.06,45.11,60190.5,35.9085,36.195,35.8607,35.9005,60190.5
2019-05-13 09:35:00,45.11,45.13,45.03,45.13,12063.0,35.9005,35.9164,35.8368,35.9164,12063.0
2019-05-13 09:40:00,45.13,45.25,45.06,45.14,54226.5,35.9164,36.0119,35.8607,35.9244,54226.5
2019-05-13 09:45:00,45.11,45.18,45.09,45.13,9600.0,35.9005,35.9562,35.8846,35.9164,9600.0
2019-05-13 09:50:00,45.11,45.17,45.01,45.08,37972.5,35.9005,35.9483,35.8209,35.8766,37972.5
2019-05-13 09:55:00,45.04,45.08,44.99,45.03,15259.5,35.8448,35.8766,35.805,35.8368,15259.5
2019-05-13 10:00:00,45.02,45.07,44.98,45.01,60594.0,35.8289,35.8687,35.7971,35.8209,60594.0
2019-05-13 10:05:00,45.02,45.05,44.92,44.92,33046.5,35.8289,35.8528,35.7493,35.7493,33046.5
2019-05-13 10:10:00,44.95,44.95,44.88,44.92,29400.0,35.7732,35.7732,35.7175,35.7493,29400.0
2019-05-13 10:15:00,44.93,45.03,44.9,44.99,49170.0,35.7573,35.8368,35.7334,35.805,49170.0
2019-05-13 10:20:00,44.99,45.01,44.92,44.98,47268.0,35.805,35.8209,35.7493,35.7971,47268.0
2019-05-13 10:25:00,44.99,44.99,44.89,44.93,12649.5,35.805,35.805,35.7254,35.7573,12649.5
2019-05-13 10:30:00,44.94,44.99,44.9,44.97,9358.5,35.7652,35.805,35.7334,35.7891,9358.5
2019-05-13 10:35:00,44.99,45.09,44.97,45.03,67746.0,35.805,35.8846,35.7891,35.8368,67746.0
2019-05-13 10:40:00,45.03,45.05,44.95,45.01,13854.0,35.8368,35.8528,35.7732,35.8209,13854.0
2019-05-13 10:45:00,45.02,45.03,44.87,44.89,22675.5,35.8289,35.8368,35.7095,35.7254,22675.5
2019-05-13 10:50:00,44.87,44.87,44.8,44.85,9775.5,35.7095,35.7095,35.6538,35.6936,9775.5
2019-05-13 10:55:00,44.83,44.91,44.81,44.91,6723.0,35.6777,35.7413,35.6618,35.7413,6723.0
2019-05-13 11:00:00,44.94,44.94,44.79,44.85,51153.0,35.7652,35.7652,35.6458,35.6936,51153.0
2019-05-13 11:05:00,44.84,44.93,44.81,44.85,78190.5,35.6856,35.7573,35.6618,35.6936,78190.5
2019-05-13 11:10:00,44.85,44.91,44.82,44.89,11238.0,35.6936,35.7413,35.6697,35.7254,11238.0
2019-05-13 11:15:00,44.88,44.88,44.73,44.75,15958.5,35.7175,35.7175,35.5981,35.614,15958.5
2019-05-13 11:20:00,44.78,44.92,44.75,44.9,11574.0,35.6379,35.7493,35.614,35.7334,11574.0
2019-05-13 11:25:00,44.91,44.91,44.83,44.83,8700.0,35.7413,35.7413,35.6777,35.6777,8700.0
2019-05-13 11:30:00,44.85,44.88,44.82,44.85,33555.0,35.6936,35.7175,35.6697,35.6936,33555.0
2019-05-13 11:35:00,44.86,44.86,44.77,44.79,8653.5,35.7016,35.7016,35.6299,35.6458,8653.5
2019-05-13 11:40:00,44.79,44.79,44.68,44.71,8325.0,35.6458,35.6458,35.5583,35.5822,8325.0
2019-05-13 11:45:00,44.74,44.77,44.7,44.73,20538.0,35.6061,35.6299,35.5742,35.5981,20538.0
2019-05-13 11:50:00,44.73,44.79,44.7,44.77,33235.5,35.5981,35.6458,35.5742,35.6299,33235.5
2019-05-13 11:55:00,44.78,44.91,44.77,44.89,15900.0,35.6379,35.7413,35.6299,35.7254,15900.0
2019-05-13 12:00:00,44.88,44.89,44.85,44.88,6750.0,35.7175,35.7254,35.6936,35.7175,6750.0
2019-05-13 12:05:00,44.89,44.9,44.77,44.81,13714.5,35.7254,35.7334,35.6299,35.6618,13714.5
2019-05-13 12:10:00,44.81,44.87,44.81,44.85,6450.0,35.6618,35.7095,35.6618,35.6936,6450.0
2019-05-13 12:15:00,44.85,44.87,44.79,44.87,11856.0,35.6936,35.7095,35.6458,35.7095,11856.0
2019-05-13 12:20:00,44.87,44.9,44.84,44.84,10362.0,35.7095,35.7334,35.6856,35.6856,10362.0
2019-05-13 12:25:00,44.83,44.83,44.75,44.81,16818.0,35.6777,35.6777,35.614,35.6618,16818.0
2019-05-13 12:30:00,44.81,44.83,44.79,44.82,11163.0,35.6618,35.6777,35.6458,35.6697,11163.0
2019-05-13 12:35:00,44.81,44.92,44.81,44.89,39202.5,35.6618,35.7493,35.6618,35.7254,39202.5
2019-05-13 12:40:00,44.89,44.93,44.84,44.88,33312.0,35.7254,35.7573,35.6856,35.7175,33312.0
2019-05-13 12:45:00,44.88,44.96,44.88,44.95,22317.0,35.7175,35.7811,35.7175,35.7732,22317.0
2019-05-13 12:50:00,44.94,44.94,44.84,44.85,34510.5,35.7652,35.7652,35.6856,35.6936,34510.5
2019-05-13 12:55:00,44.84,44.84,44.77,44.79,14967.0,35.6856,35.6856,35.6299,35.6458,14967.0
2019-05-13 13:00:00,44.79,44.8,44.75,44.77,17593.5,35.6458,35.6538,35.614,35.6299,17593.5
2019-05-13 13:05:00,44.77,44.83,44.77,44.79,13090.5,35.6299,35.6777,35.6299,35.6458,13090.5
2019-05-13 13:10:00,44.79,44.85,44.79,44.85,8092.5,35.6458,35.6936,35.6458,35.6936,8092.5
2019-05-13 13:15:00,44.85,44.87,44.78,44.78,10005.0,35.6936,35.7095,35.6379,35.6379,10005.0
2019-05-13 13:20:00,44.79,44.82,44.77,44.82,6636.0,35.6458,35.6697,35.6299,35.6697,6636.0
2019-05-13 13:25:00,44.82,44.87,44.81,44.85,10576.5,35.6697,35.7095,35.6618,35.6936,10576.5
2019-05-13 13:30:00,44.85,44.93,44.85,44.93,17068.5,35.6936,35.7573,35.6936,35.7573,17068.5
2019-05-13 13:35:00,44.91,45.03,44.9,44.98,15057.0,35.7413,35.8368,35.7334,35.7971,15057.0
2019-05-13 13:40:00,44.97,45.03,44.96,44.96,7842.0,35.7891,35.8368,35.7811,35.7811,7842.0
2019-05-13 13:45:00,44.95,45.05,44.95,45.02,14388.0,35.7732,35.8528,35.7732,35.8289,14388.0
2019-05-13 13:50:00,45.02,45.05,44.99,45.04,7506.0,35.8289,35.8528,35.805,35.8448,7506.0
2019-05-13 13:55:00,45.04,45.07,45.02,45.07,9904.5,35.8448,35.8687,35.8289,35.8687,9904.5
2019-05-13 14:00:00,45.07,45.09,45.05,45.07,9450.0,35.8687,35.8846,35.8528,35.8687,9450.0
2019-05-13 14:05:00,45.08,45.13,45.04,45.07,10074.0,35.8766,35.9164,35.8448,35.8687,10074.0
2019-05-13 14:10:00,45.06,45.06,44.95,44.99,20620.5,35.8607,35.8607,35.7732,35.805,20620.5
2019-05-13 14:15:00,44.99,45.02,44.98,44.99,11329.5,35.805,35.8289,35.7971,35.805,11329.5
2019-05-13 14:20:00,45.01,45.11,45.01,45.11,32460.0,35.8209,35.9005,35.8209,35.9005,32460.0
2019-05-13 14:25:00,45.13,45.27,45.13,45.18,26815.5,35.9164,36.0279,35.9164,35.9562,26815.5
2019-05-13 14:30:00,45.19,45.21,45.13,45.15,12666.0,35.9642,35.9801,35.9164,35.9323,12666.0
2019-05-13 14:35:00,45.15,45.2,45.11,45.15,20692.5,35.9323,35.9721,35.9005,35.9323,20692.5
2019-05-13 14:40:00,45.17,45.21,45.07,45.09,12219.0,35.9483,35.9801,35.8687,35.8846,12219.0
2019-05-13 14:45:00,45.11,45.26,45.11,45.24,15000.0,35.9005,36.0199,35.9005,36.004,15000.0
2019-05-13 14:50:00,45.26,45.41,45.25,45.39,192849.0,36.0199,36.1393,36.0119,36.1234,192849.0
2019-05-13 14:55:00,45.38,45.42,45.31,45.31,50116.5,36.1154,36.1472,36.0597,36.0597,50116.5
2019-05-13 15:00:00,45.31,45.39,45.23,45.23,31617.0,36.0597,36.1234,35.996,35.996,31617.0
2019-05-13 15:05:00,45.24,45.36,45.23,45.29,18168.0,36.004,36.0995,35.996,36.0438,18168.0
2019-05-13 15:10:00,45.29,45.32,45.23,45.23,24417.0,36.0438,36.0676,35.996,35.996,24417.0
2019-05-13 15:15:00,45.24,45.28,45.19,45.19,18969.0,36.004,36.0358,35.9642,35.9642,18969.0
2019-05-13 15:20:00,45.2,45.21,45.13,45.13,23041.5,35.9721,35.9801,35.9164,35.9164,23041.5
2019-05-13 15:25:00,45.13,45.17,45.09,45.15,26517.0,35.9164,35.9483,35.8846,35.9323,26517.0
2019-05-13 15:30:00,45.15,45.15,45.01,45.06,32679.0,35.9323,35.9323,35.8209,35.8607,32679.0
2019-05-13 15:35:00,45.06,45.08,44.99,45.03,27715.5,35.8607,35.8766,35.805,35.8368,27715.5
2019-05-13 15:40:00,45.03,45.1,45.03,45.06,28249.5,35.8368,35.8926,35.8368,35.8607,28249.5
2019-05-13 15:45:00,45.06,45.12,45.05,45.09,32718.0,35.8607,35.9085,35.8528,35.8846,32718.0
2019-05-13 15:50:00,45.09,45.14,45.04,45.14,43242.0,35.8846,35.9244,35.8448,35.9244,43242.0
2019-05-13 15:55:00,45.13,45.15,45.05,45.1,154618.5,35.9164,35.9323,35.8528,35.8926,154618.5
2019-05-14 09:30:00,45.24,45.44,45.1,45.44,33570.0,36.004,36.1631,35.8926,36.1631,33570.0
2019-05-14 09:35:00,45.38,45.38,45.24,45.25,10815.0,36.1154,36.1154,36.004,36.0119,10815.0
2019-05-14 09:40:00,45.27,45.39,45.25,45.37,10650.0,36.0279,36.1234,36.0119,36.1074,10650.0
2019-05-14 09:45:00,45.34,45.34,45.15,45.15,15604.5,36.0836,36.0836,35.9323,35.9323,15604.5
2019-05-14 09:50:00,45.17,45.17,45.1,45.11,34083.0,35.9483,35.9483,35.8926,35.9005,34083.0
2019-05-14 09:55:00,45.11,45.15,45.01,45.01,35391.0,35.9005,35.9323,35.8209,35.8209,35391.0
2019-05-14 10:00:00,45.05,45.23,45.05,45.13,26506.5,35.8528,35.996,35.8528,35.9164,26506.5
2019-05-14 10:05:00,45.12,45.17,45.11,45.13,48340.5,35.9085,35.9483,35.9005,35.9164,48340.5
2019-05-14 10:10:00,45.14,45.15,45.07,45.15,18036.0,35.9244,35.9323,35.8687,35.9323,18036.0
2019-05-14 10:15:00,45.15,45.26,45.15,45.23,14899.5,35.9323,36.0199,35.9323,35.996,14899.5
2019-05-14 10:20:00,45.23,45.31,45.23,45.28,18343.5,35.996,36.0597,35.996,36.0358,18343.5
2019-05-14 10:25:00,45.29,45.29,45.22,45.22,17908.5,36.0438,36.0438,35.9881,35.9881,17908.5
2019-05-14 10:30:00,45.23,45.28,45.2,45.21,16152.0,35.996,36.0358,35.9721,35.9801,16152.0
2019-05-14 10:35:00,45.23,45.29,45.23,45.29,12751.5,35.996,36.0438,35.996,36.0438,12751.5
2019-05-14 10:40:00,45.29,45.32,45.27,45.3,8568.0,36.0438,36.0676,36.0279,36.0517,8568.0
2019-05-14 10:45:00,45.31,45.37,45.29,45.31,20751.0,36.0597,36.1074,36.0438,36.0597,20751.0
2019-05-14 10:50:00,45.32,45.33,45.27,45.31,10539.0,36.0676,36.0756,36.0279,36.0597,10539.0
2019-05-14 10:55:00,45.31,45.37,45.31,45.37,6856.5,36.0597,36.1074,36.0597,36.1074,6856.5
2019-05-14 11:00:00,45.39,45.43,45.37,45.43,6450.0,36.1234,36.1552,36.1074,36.1552,6450.0
2019-05-14 11:05:00,45.44,45.53,45.44,45.49,7500.0,36.1631,36.2348,36.1631,36.2029,7500.0
2019-05-14 11:10:00,45.5,45.55,45.49,45.5,11865.0,36.2109,36.2507,36.2029,36.2109,11865.0
2019-05-14 11:15:00,45.49,45.52,45.47,45.49,11274.0,36.2029,36.2268,36.187,36.2029,11274.0
2019-05-14 11:20:00,45.49,45.56,45.46,45.53,96438.0,36.2029,36.2586,36.1791,36.2348,96438.0
2019-05-14 11:25:00,45.53,45.54,45.45,45.45,8089.5,36.2348,36.2427,36.1711,36.1711,8089.5
2019-05-14 11:30:00,45.45,45.52,45.45,45.51,5850.0,36.1711,36.2268,36.1711,36.2189,5850.0
2019-05-14 11:35:00,45.53,45.58,45.53,45.55,7081.5,36.2348,36.2746,36.2348,36.2507,7081.5
2019-05-14 11:40:00,45.55,45.61,45.53,45.57,15600.0,36.2507,36.2984,36.2348,36.2666,15600.0
2019-05-14 11:45:00,45.57,45.63,45.56,45.63,9606.0,36.2666,36.3144,36.2586,36.3144,9606.0
2019-05-14 11:50:00,45.63,45.64,45.61,45.63,6900.0,36.3144,36.3223,36.2984,36.3144,6900.0
2019-05-14 11:55:00,45.64,45.67,45.62,45.63,15148.5,36.3223,36.3462,36.3064,36.3144,15148.5
2019-05-14 12:00:00,45.63,45.65,45.62,45.64,5100.0,36.3144,36.3303,36.3064,36.3223,5100.0
2019-05-14 12:05:00,45.65,45.67,45.59,45.61,17290.5,36.3303,36.3462,36.2825,36.2984,17290.5
2019-05-14 12:10:00,45.61,45.67,45.6,45.63,9612.0,36.2984,36.3462,36.2905,36.3144,9612.0
2019-05-14 12:15:00,45.63,45.63,45.58,45.58,12300.0,36.3144,36.3144,36.2746,36.2746,12300.0
2019-05-14 12:20:00,45.59,45.61,45.59,45.61,4440.0,36.2825,36.2984,36.2825,36.2984,4440.0
2019-05-14 12:25:00,45.62,45.63,45.59,45.59,9910.5,36.3064,36.3144,36.2825,36.2825,9910.5
2019-05-14 12:30:00,45.6,45.61,45.56,45.61,7500.0,36.2905,36.2984,36.2586,36.2984,7500.0
2019-05-14 12:35:00,45.61,45.63,45.59,45.63,6522.0,36.2984,36.3144,36.2825,36.3144,6522.0
2019-05-14 12:40:00,45.63,45.64,45.61,45.61,4186.5,36.3144,36.3223,36.2984,36.2984,4186.5
2019-05-14 12:45:00,45.61,45.67,45.61,45.67,6615.0,36.2984,36.3462,36.2984,36.3462,6615.0
2019-05-14 12:50:00,45.67,45.69,45.65,45.69,6525.0,36.3462,36.3621,36.3303,36.3621,6525.0
2019-05-14 12:55:00,45.7,45.7,45.68,45.68,8560.5,36.3701,36.3701,36.3541,36.3541,8560.5
2019-05-14 13:00:00,45.69,45.75,45.68,45.75,10042.5,36.3621,36.4099,36.3541,36.4099,10042.5
2019-05-14 13:05:00,45.75,45.78,45.75,45.77,6927.0,36.4099,36.4337,36.4099,36.4258,6927.0
2019-05-14 13:10:00,45.78,45.85,45.77,45.85,8479.5,36.4337,36.4894,36.4258,36.4894,8479.5
2019-05-14 13:15:00,45.85,45.85,45.81,45.82,16479.0,36.4894,36.4894,36.4576,36.4656,16479.0
2019-05-14 13:20:00,45.82,45.89,45.82,45.87,12729.0,36.4656,36.5213,36.4656,36.5054,12729.0
2019-05-14 13:25:00,45.89,45.89,45.85,45.85,5101.5,36.5213,36.5213,36.4894,36.4894,5101.5
2019-05-14 13:30:00,45.85,45.91,45.85,45.9,7350.0,36.4894,36.5372,36.4894,36.5292,7350.0
2019-05-14 13:35:00,45.91,45.91,45.89,45.89,6337.5,36.5372,36.5372,36.5213,36.5213,6337.5
2019-05-14 13:40:00,45.9,45.91,45.87,45.9,15670.5,36.5292,36.5372,36.5054,36.5292,15670.5
2019-05-14 13:45:00,45.9,45.93,45.9,45.93,5013.0,36.5292,36.5531,36.5292,36.5531,5013.0
2019-05-14 13:50:00,45.93,45.96,45.91,45.91,7650.0,36.5531,36.577,36.5372,36.5372,7650.0
2019-05-14 13:55:00,45.92,45.93,45.91,45.91,8721.0,36.5451,36.5531,36.5372,36.5372,8721.0
2019-05-14 14:00:00,45.91,45.93,45.88,45.88,14809.5,36.5372,36.5531,36.5133,36.5133,14809.5
2019-05-14 14:05:00,45.87,45.91,45.85,45.91,13518.0,36.5054,36.5372,36.4894,36.5372,13518.0
2019-05-14 14:10:00,45.92,45.92,45.87,45.88,13519.5,36.5451,36.5451,36.5054,36.5133,13519.5
2019-05-14 14:15:00,45.88,45.92,45.88,45.89,10066.5,36.5133,36.5451,36.5133,36.5213,10066.5
2019-05-14 14:20:00,45.9,45.93,45.9,45.91,6603.0,36.5292,36.5531,36.5292,36.5372,6603.0
2019-05-14 14:25:00,45.91,45.93,45.89,45.91,12450.0,36.5372,36.5531,36.5213,36.5372,12450.0
2019-05-14 14:30:00,45.91,45.91,45.87,45.88,10495.5,36.5372,36.5372,36.5054,36.5133,10495.5
2019-05-14 14:35:00,45.87,45.94,45.87,45.93,27750.0,36.5054,36.5611,36.5054,36.5531,27750.0
2019-05-14 14:40:00,45.93,45.96,45.93,45.94,16039.5,36.5531,36.577,36.5531,36.5611,16039.5
2019-05-14 14:45:00,45.93,45.94,45.8,45.81,19108.5,36.5531,36.5611,36.4496,36.4576,19108.5
2019-05-14 14:50:00,45.82,45.83,45.75,45.77,12715.5,36.4656,36.4735,36.4099,36.4258,12715.5
2019-05-14 14:55:00,45.79,45.84,45.79,45.83,7869.0,36.4417,36.4815,36.4417,36.4735,7869.0
2019-05-14 15:00:00,45.83,45.89,45.83,45.89,9327.0,36.4735,36.5213,36.4735,36.5213,9327.0
2019-05-14 15:05:00,45.89,45.94,45.87,45.94,19749.0,36.5213,36.5611,36.5054,36.5611,19749.0
2019-05-14 15:10:00,45.93,45.94,45.89,45.93,15321.0,36.5531,36.5611,36.5213,36.5531,15321.0
2019-05-14 15:15:00,45.93,45.95,45.9,45.95,23014.5,36.5531,36.569,36.5292,36.569,23014.5
2019-05-14 15:20:00,45.95,45.95,45.92,45.95,14011.5,36.569,36.569,36.5451,36.569,14011.5
2019-05-14 15:25:00,45.95,45.99,45.94,45.95,12403.5,36.569,36.6009,36.5611,36.569,12403.5
2019-05-14 15:30:00,45.95,45.95,45.82,45.83,58129.5,36.569,36.569,36.4656,36.4735,58129.5
2019-05-14 15:35:00,45.83,45.91,45.82,45.89,56017.5,36.4735,36.5372,36.4656,36.5213,56017.5
2019-05-14 15:40:00,45.89,45.92,45.87,45.88,42469.5,36.5213,36.5451,36.5054,36.5133,42469.5
2019-05-14 15:45:00,45.88,45.89,45.83,45.86,41671.5,36.5133,36.5213,36.4735,36.4974,41671.5
2019-05-14 15:50:00,45.85,45.85,45.79,45.83,65076.0,36.4894,36.4894,36.4417,36.4735,65076.0
2019-05-14 15:55:00,45.83,45.87,45.79,45.8,173305.5,36.4735,36.5054,36.4417,36.4496,173305.5
2019-05-15 09:30:00,45.39,45.67,45.21,45.35,64434.0,36.1234,36.3462,35.9801,36.0915,64434.0
2019-05-15 09:35:00,45.33,45.39,45.26,45.35,18384.0,36.0756,36.1234,36.0199,36.0915,18384.0
2019-05-15 09:40:00,45.35,45.36,45.18,45.23,14269.5,36.0915,36.0995,35.9562,35.996,14269.5
2019-05-15 09:45:00,45.25,45.41,45.25,45.39,47385.0,36.0119,36.1393,36.0119,36.1234,47385.0
2019-05-15 09:50:00,45.41,45.47,45.35,45.44,17049.0,36.1393,36.187,36.0915,36.1631,17049.0
2019-05-15 09:55:00,45.47,45.57,45.43,45.57,99640.5,36.187,36.2666,36.1552,36.2666,99640.5
2019-05-15 10:00:00,45.55,45.55,45.35,45.35,38703.0,36.2507,36.2507,36.0915,36.0915,38703.0
2019-05-15 10:05:00,45.37,45.4,45.28,45.35,33322.5,36.1074,36.1313,36.0358,36.0915,33322.5
2019-05-15 10:10:00,45.39,45.73,45.34,45.72,51624.0,36.1234,36.3939,36.0836,36.386,51624.0
2019-05-15 10:15:00,45.75,45.82,45.66,45.68,22998.0,36.4099,36.4656,36.3382,36.3541,22998.0
2019-05-15 10:20:00,45.72,45.77,45.6,45.7,49159.5,36.386,36.4258,36.2905,36.3701,49159.5
2019-05-15 10:25:00,45.72,45.82,45.64,45.82,9600.0,36.386,36.4656,36.3223,36.4656,9600.0
2019-05-15 10:30:00,45.83,45.85,45.75,45.77,13645.5,36.4735,36.4894,36.4099,36.4258,13645.5
2019-05-15 10:35:00,45.77,45.84,45.77,45.81,27390.0,36.4258,36.4815,36.4258,36.4576,27390.0
2019-05-15 10:40:00,45.82,45.93,45.82,45.91,21105.0,36.4656,36.5531,36.4656,36.5372,21105.0
2019-05-15 10:45:00,45.88,45.95,45.88,45.95,9430.5,36.5133,36.569,36.5133,36.569,9430.5
2019-05-15 10:50:00,45.97,45.97,45.91,45.91,3526.5,36.5849,36.5849,36.5372,36.5372,3526.5
2019-05-15 10:55:00,45.93,45.97,45.85,45.92,8265.0,36.5531,36.5849,36.4894,36.5451,8265.0
2019-05-15 11:00:00,45.93,45.93,45.85,45.89,10650.0,36.5531,36.5531,36.4894,36.5213,10650.0
2019-05-15 11:05:00,45.87,45.9,45.83,45.87,13936.5,36.5054,36.5292,36.4735,36.5054,13936.5
2019-05-15 11:10:00,45.89,45.97,45.87,45.97,8427.0,36.5213,36.5849,36.5054,36.5849,8427.0
2019-05-15 11:15:00,45.96,45.98,45.85,45.89,42897.0,36.577,36.5929,36.4894,36.5213,42897.0
2019-05-15 11:20:00,45.9,45.96,45.9,45.95,5023.5,36.5292,36.577,36.5292,36.569,5023.5
2019-05-15 11:25:00,45.97,46.11,45.97,46.09,13423.5,36.5849,36.6964,36.5849,36.6804,13423.5
2019-05-15 11:30:00,46.08,46.11,46.05,46.11,14697.0,36.6725,36.6964,36.6486,36.6964,14697.0
2019-05-15 11:35:00,46.09,46.11,46.06,46.1,16315.5,36.6804,36.6964,36.6566,36.6884,16315.5
2019-05-15 11:40:00,46.11,46.21,46.09,46.2,10150.5,36.6964,36.7759,36.6804,36.768,10150.5
2019-05-15 11:45:00,46.21,46.21,46.13,46.15,6172.5,36.7759,36.7759,36.7123,36.7282,6172.5
2019-05-15 11:50:00,46.15,46.24,46.14,46.19,11896.5,36.7282,36.7998,36.7202,36.76,11896.5
2019-05-15 11:55:00,46.19,46.22,46.18,46.21,6064.5,36.76,36.7839,36.7521,36.7759,6064.5
2019-05-15 12:00:00,46.22,46.25,46.21,46.23,6753.0,36.7839,36.8078,36.7759,36.7919,6753.0
2019-05-15 12:05:00,46.23,46.29,46.21,46.27,21859.5,36.7919,36.8396,36.7759,36.8237,21859.5
2019-05-15 12:10:00,46.24,46.24,46.19,46.21,5082.0,36.7998,36.7998,36.76,36.7759,5082.0
2019-05-15 12:15:00,46.22,46.23,46.16,46.17,10545.0,36.7839,36.7919,36.7362,36.7441,10545.0
2019-05-15 12:20:00,46.18,46.22,46.15,46.16,9057.0,36.7521,36.7839,36.7282,36.7362,9057.0
2019-05-15 12:25:00,46.16,46.19,46.11,46.11,13939.5,36.7362,36.76,36.6964,36.6964,13939.5
2019-05-15 12:30:00,46.09,46.13,46.09,46.13,2400.0,36.6804,36.7123,36.6804,36.7123,2400.0
2019-05-15 12:35:00,46.13,46.14,46.09,46.13,5850.0,36.7123,36.7202,36.6804,36.7123,5850.0
2019-05-15 12:40:00,46.12,46.16,46.12,46.16,4947.0,36.7043,36.7362,36.7043,36.7362,4947.0
2019-05-15 12:45:00,46.17,46.19,46.15,46.19,6000.0,36.7441,36.76,36.7282,36.76,6000.0
2019-05-15 12:50:00,46.18,46.19,46.15,46.15,4671.0,36.7521,36.76,36.7282,36.7282,4671.0
2019-05-15 12:55:00,46.16,46.16,46.09,46.13,8655.0,36.7362,36.7362,36.6804,36.7123,8655.0
2019-05-15 13:00:00,46.14,46.17,46.11,46.15,5769.0,36.7202,36.7441,36.6964,36.7282,5769.0
2019-05-15 13:05:00,46.16,46.17,46.13,46.13,5193.0,36.7362,36.7441,36.7123,36.7123,5193.0
2019-05-15 13:10:00,46.14,46.15,46.13,46.13,4006.5,36.7202,36.7282,36.7123,36.7123,4006.5
2019-05-15 13:15:00,46.13,46.15,46.11,46.11,6426.0,36.7123,36.7282,36.6964,36.6964,6426.0
2019-05-15 13:20:00,46.12,46.13,46.07,46.07,8824.5,36.7043,36.7123,36.6645,36.6645,8824.5
2019-05-15 13:25:00,46.08,46.11,46.08,46.1,7306.5,36.6725,36.6964,36.6725,36.6884,7306.5
2019-05-15 13:30:00,46.1,46.13,46.07,46.13,8754.0,36.6884,36.7123,36.6645,36.7123,8754.0
2019-05-15 13:35:00,46.13,46.13,46.09,46.13,8562.0,36.7123,36.7123,36.6804,36.7123,8562.0
2019-05-15 13:40:00,46.14,46.16,46.13,46.14,6172.5,36.7202,36.7362,36.7123,36.7202,6172.5
2019-05-15 13:45:00,46.13,46.18,46.13,46.17,9966.0,36.7123,36.7521,36.7123,36.7441,9966.0
2019-05-15 13:50:00,46.17,46.17,46.15,46.17,4075.5,36.7441,36.7441,36.7282,36.7441,4075.5
2019-05-15 13:55:00,46.17,46.19,46.17,46.18,7053.0,36.7441,36.76,36.7441,36.7521,7053.0
2019-05-15 14:00:00,46.18,46.21,46.18,46.2,4650.0,36.7521,36.7759,36.7521,36.768,4650.0
2019-05-15 14:05:00,46.21,46.23,46.17,46.18,11622.0,36.7759,36.7919,36.7441,36.7521,11622.0
2019-05-15 14:10:00,46.18,46.21,46.16,46.21,7297.5,36.7521,36.7759,36.7362,36.7759,7297.5
2019-05-15 14:15:00,46.21,46.22,46.19,46.2,6210.0,36.7759,36.7839,36.76,36.768,6210.0
2019-05-15 14:20:00,46.21,46.24,46.2,46.23,8253.0,36.7759,36.7998,36.768,36.7919,8253.0
2019-05-15 14:25:00,46.23,46.24,46.22,46.24,5302.5,36.7919,36.7998,36.7839,36.7998,5302.5
2019-05-15 14:30:00,46.25,46.27,46.23,46.24,11008.5,36.8078,36.8237,36.7919,36.7998,11008.5
2019-05-15 14:35:00,46.24,46.24,46.2,46.23,8203.5,36.7998,36.7998,36.768,36.7919,8203.5
2019-05-15 14:40:00,46.22,46.23,46.2,46.21,8632.5,36.7839,36.7919,36.768,36.7759,8632.5
2019-05-15 14:45:00,46.23,46.25,46.23,46.25,2074.5,36.7919,36.8078,36.7919,36.8078,2074.5
2019-05-15 14:50:00,46.25,46.25,46.18,46.18,7776.0,36.8078,36.8078,36.7521,36.7521,7776.0
2019-05-15 14:55:00,46.19,46.2,46.17,46.19,12009.0,36.76,36.768,36.7441,36.76,12009.0
2019-05-15 15:00:00,46.19,46.21,46.17,46.19,4441.5,36.76,36.7759,36.7441,36.76,4441.5
2019-05-15 15:05:00,46.18,46.21,46.18,46.19,7707.0,36.7521,36.7759,36.7521,36.76,7707.0
2019-05-15 15:10:00,46.19,46.21,46.17,46.19,16840.5,36.76,36.7759,36.7441,36.76,16840.5
2019-05-15 15:15:00,46.19,46.21,46.18,46.21,4989.0,36.76,36.7759,36.7521,36.7759,4989.0
2019-05-15 15:20:00,46.21,46.25,46.19,46.25,12937.5,36.7759,36.8078,36.76,36.8078,12937.5
2019-05-15 15:25:00,46.25,46.3,46.23,46.29,61879.5,36.8078,36.8476,36.7919,36.8396,61879.5
2019-05-15 15:30:00,46.29,46.31,46.23,46.25,13257.0,36.8396,36.8555,36.7919,36.8078,13257.0
2019-05-15 15:35:00,46.24,46.25,46.2,46.23,18027.0,36.7998,36.8078,36.768,36.7919,18027.0
2019-05-15 15:40:00,46.23,46.23,46.2,46.2,16455.0,36.7919,36.7919,36.768,36.768,16455.0
2019-05-15 15:45:00,46.19,46.19,46.14,46.14,15454.5,36.76,36.76,36.7202,36.7202,15454.5
2019-05-15 15:50:00,46.15,46.19,46.13,46.18,26983.5,36.7282,36.76,36.7123,36.7521,26983.5
2019-05-15 15:55:00,46.18,46.19,46.09,46.12,91446.0,36.7521,36.76,36.6804,36.7043,91446.0
2019-05-16 09:30:00,46.31,46.47,46.31,46.47,29670.0,36.8555,36.9829,36.8555,36.9829,29670.0
2019-05-16 09:35:00,46.41,46.41,46.29,46.29,7227.0,36.9351,36.9351,36.8396,36.8396,7227.0
2019-05-16 09:40:00,46.35,46.4,46.33,46.38,4050.0,36.8874,36.9272,36.8714,36.9112,4050.0
2019-05-16 09:45:00,46.4,46.45,46.38,46.38,7240.5,36.9272,36.9669,36.9112,36.9112,7240.5
2019-05-16 09:50:00,46.41,46.56,46.37,46.47,36252.0,36.9351,37.0545,36.9033,36.9829,36252.0
2019-05-16 09:55:00,46.49,46.57,46.49,46.54,5773.5,36.9988,37.0624,36.9988,37.0386,5773.5
2019-05-16 10:00:00,46.55,46.62,46.54,46.61,8860.5,37.0465,37.1022,37.0386,37.0943,8860.5
2019-05-16 10:05:00,46.61,46.61,46.55,46.59,4977.0,37.0943,37.0943,37.0465,37.0784,4977.0
2019-05-16 10:10:00,46.59,46.59,46.54,46.54,6880.5,37.0784,37.0784,37.0386,37.0386,6880.5
2019-05-16 10:15:00,46.56,46.6,46.5,46.59,11004.0,37.0545,37.0863,37.0067,37.0784,11004.0
2019-05-16 10:20:00,46.57,46.61,46.56,46.59,4053.0,37.0624,37.0943,37.0545,37.0784,4053.0
2019-05-16 10:25:00,46.62,46.69,46.59,46.69,18561.0,37.1022,37.1579,37.0784,37.1579,18561.0
2019-05-16 10:30:00,46.7,46.71,46.61,46.61,18352.5,37.1659,37.1739,37.0943,37.0943,18352.5
2019-05-16 10:35:00,46.62,46.67,46.62,46.64,9054.0,37.1022,37.142,37.1022,37.1182,9054.0
2019-05-16 10:40:00,46.63,46.73,46.62,46.69,18153.0,37.1102,37.1898,37.1022,37.1579,18153.0
2019-05-16 10:45:00,46.69,46.72,46.66,46.72,8692.5,37.1579,37.1818,37.1341,37.1818,8692.5
2019-05-16 10:50:00,46.73,46.79,46.71,46.75,15448.5,37.1898,37.2375,37.1739,37.2057,15448.5
2019-05-16 10:55:00,46.75,46.81,46.75,46.81,9735.0,37.2057,37.2534,37.2057,37.2534,9735.0
2019-05-16 11:00:00,46.81,46.81,46.73,46.73,10950.0,37.2534,37.2534,37.1898,37.1898,10950.0
2019-05-16 11:05:00,46.72,46.74,46.69,46.71,9793.5,37.1818,37.1977,37.1579,37.1739,9793.5
2019-05-16 11:10:00,46.71,46.73,46.69,46.71,9504.0,37.1739,37.1898,37.1579,37.1739,9504.0
2019-05-16 11:15:00,46.71,46.78,46.7,46.78,9747.0,37.1739,37.2296,37.1659,37.2296,9747.0
2019-05-16 11:20:00,46.79,46.84,46.77,46.78,11355.0,37.2375,37.2773,37.2216,37.2296,11355.0
2019-05-16 11:25:00,46.79,46.83,46.78,46.79,4950.0,37.2375,37.2694,37.2296,37.2375,4950.0
2019-05-16 11:30:00,46.79,46.83,46.78,46.83,9150.0,37.2375,37.2694,37.2296,37.2694,9150.0
2019-05-16 11:35:00,46.85,46.85,46.81,46.83,10653.0,37.2853,37.2853,37.2534,37.2694,10653.0
2019-05-16 11:40:00,46.85,46.89,46.84,46.88,12229.5,37.2853,37.3171,37.2773,37.3092,12229.5
2019-05-16 11:45:00,46.89,46.89,46.81,46.83,8337.0,37.3171,37.3171,37.2534,37.2694,8337.0
2019-05-16 11:50:00,46.83,46.84,46.79,46.79,6612.0,37.2694,37.2773,37.2375,37.2375,6612.0
2019-05-16 11:55:00,46.81,46.83,46.81,46.81,5557.5,37.2534,37.2694,37.2534,37.2534,5557.5
2019-05-16 12:00:00,46.83,46.87,46.79,46.8,9237.0,37.2694,37.3012,37.2375,37.2455,9237.0
2019-05-16 12:05:00,46.79,46.83,46.79,46.83,7740.0,37.2375,37.2694,37.2375,37.2694,7740.0
2019-05-16 12:10:00,46.82,46.86,46.81,46.85,7252.5,37.2614,37.2932,37.2534,37.2853,7252.5
2019-05-16 12:15:00,46.87,46.91,46.86,46.89,9357.0,37.3012,37.333,37.2932,37.3171,9357.0
2019-05-16 12:20:00,46.89,46.89,46.87,46.87,3894.0,37.3171,37.3171,37.3012,37.3012,3894.0
2019-05-16 12:25:00,46.88,46.89,46.84,46.84,9217.5,37.3092,37.3171,37.2773,37.2773,9217.5
2019-05-16 12:30:00,46.85,46.87,46.83,46.87,4647.0,37.2853,37.3012,37.2694,37.3012,4647.0
2019-05-16 12:35:00,46.87,46.88,46.84,46.85,10227.0,37.3012,37.3092,37.2773,37.2853,10227.0
2019-05-16 12:40:00,46.86,46.86,46.82,46.84,5254.5,37.2932,37.2932,37.2614,37.2773,5254.5
2019-05-16 12:45:00,46.85,46.86,46.82,46.85,8506.5,37.2853,37.2932,37.2614,37.2853,8506.5
2019-05-16 12:50:00,46.86,46.86,46.82,46.83,4353.0,37.2932,37.2932,37.2614,37.2694,4353.0
2019-05-16 12:55:00,46.83,46.87,46.83,46.84,12772.5,37.2694,37.3012,37.2694,37.2773,12772.5
2019-05-16 13:00:00,46.84,46.86,46.81,46.83,8763.0,37.2773,37.2932,37.2534,37.2694,8763.0
2019-05-16 13:05:00,46.83,46.85,46.79,46.83,7198.5,37.2694,37.2853,37.2375,37.2694,7198.5
2019-05-16 13:10:00,46.83,46.87,46.83,46.85,4677.0,37.2694,37.3012,37.2694,37.2853,4677.0
2019-05-16 13:15:00,46.85,46.86,46.84,46.86,6301.5,37.2853,37.2932,37.2773,37.2932,6301.5
2019-05-16 13:20:00,46.87,46.89,46.84,46.85,8826.0,37.3012,37.3171,37.2773,37.2853,8826.0
2019-05-16 13:25:00,46.85,46.88,46.84,46.85,6802.5,37.2853,37.3092,37.2773,37.2853,6802.5
2019-05-16 13:30:00,46.85,46.85,46.83,46.83,4500.0,37.2853,37.2853,37.2694,37.2694,4500.0
2019-05-16 13:35:00,46.83,46.83,46.79,46.8,3447.0,37.2694,37.2694,37.2375,37.2455,3447.0
2019-05-16 13:40:00,46.8,46.81,46.78,46.79,6220.5,37.2455,37.2534,37.2296,37.2375,6220.5
2019-05-16 13:45:00,46.79,46.87,46.79,46.83,32319.0,37.2375,37.3012,37.2375,37.2694,32319.0
2019-05-16 13:50:00,46.82,46.86,46.81,46.83,4200.0,37.2614,37.2932,37.2534,37.2694,4200.0
2019-05-16 13:55:00,46.81,46.86,46.81,46.83,7438.5,37.2534,37.2932,37.2534,37.2694,7438.5
2019-05-16 14:00:00,46.82,46.87,46.81,46.85,5892.0,37.2614,37.3012,37.2534,37.2853,5892.0
2019-05-16 14:05:00,46.85,46.88,46.83,46.84,5400.0,37.2853,37.3092,37.2694,37.2773,5400.0
2019-05-16 14:10:00,46.84,46.84,46.81,46.81,22014.0,37.2773,37.2773,37.2534,37.2534,22014.0
2019-05-16 14:15:00,46.82,46.85,46.82,46.85,5250.0,37.2614,37.2853,37.2614,37.2853,5250.0
2019-05-16 14:20:00,46.85,46.88,46.82,46.88,5557.5,37.2853,37.3092,37.2614,37.3092,5557.5
2019-05-16 14:25:00,46.89,46.93,46.89,46.93,6058.5,37.3171,37.349,37.3171,37.349,6058.5
2019-05-16 14:30:00,46.93,46.93,46.89,46.89,3150.0,37.349,37.349,37.3171,37.3171,3150.0
2019-05-16 14:35:00,46.89,46.91,46.88,46.91,6105.0,37.3171,37.333,37.3092,37.333,6105.0
2019-05-16 14:40:00,46.89,46.9,46.86,46.87,10546.5,37.3171,37.3251,37.2932,37.3012,10546.5
2019-05-16 14:45:00,46.87,46.88,46.87,46.87,4888.5,37.3012,37.3092,37.3012,37.3012,4888.5
2019-05-16 14:50:00,46.87,46.87,46.77,46.77,6213.0,37.3012,37.3012,37.2216,37.2216,6213.0
2019-05-16 14:55:00,46.77,46.8,46.75,46.8,11068.5,37.2216,37.2455,37.2057,37.2455,11068.5
2019-05-16 15:00:00,46.78,46.78,46.73,46.73,14214.0,37.2296,37.2296,37.1898,37.1898,14214.0
2019-05-16 15:05:00,46.74,46.75,46.68,46.71,13390.5,37.1977,37.2057,37.15,37.1739,13390.5
2019-05-16 15:10:00,46.71,46.73,46.68,46.69,5733.0,37.1739,37.1898,37.15,37.1579,5733.0
2019-05-16 15:15:00,46.68,46.68,46.65,46.65,6999.0,37.15,37.15,37.1261,37.1261,6999.0
2019-05-16 15:20:00,46.67,46.7,46.67,46.69,14701.5,37.142,37.1659,37.142,37.1579,14701.5
2019-05-16 15:25:00,46.68,46.76,46.68,46.75,11061.0,37.15,37.2137,37.15,37.2057,11061.0
2019-05-16 15:30:00,46.76,46.76,46.69,46.73,23511.0,37.2137,37.2137,37.1579,37.1898,23511.0
2019-05-16 15:35:00,46.74,46.75,46.63,46.65,33556.5,37.1977,37.2057,37.1102,37.1261,33556.5
2019-05-16 15:40:00,46.65,46.65,46.51,46.51,69498.0,37.1261,37.1261,37.0147,37.0147,69498.0
2019-05-16 15:45:00,46.52,46.57,46.51,46.56,16650.0,37.0227,37.0624,37.0147,37.0545,16650.0
2019-05-16 15:50:00,46.57,46.61,46.54,46.6,23803.5,37.0624,37.0943,37.0386,37.0863,23803.5
2019-05-16 15:55:00,46.59,46.63,46.58,46.6,76473.0,37.0784,37.1102,37.0704,37.0863,76473.0
2019-05-17 09:30:00,46.33,46.37,46.18,46.28,102397.5,36.8714,36.9033,36.7521,36.8317,102397.5
2019-05-17 09:35:00,46.25,46.32,46.21,46.29,16606.5,36.8078,36.8635,36.7759,36.8396,16606.5
2019-05-17 09:40:00,46.3,46.39,46.27,46.27,9960.0,36.8476,36.9192,36.8237,36.8237,9960.0
2019-05-17 09:45:00,46.29,46.29,46.09,46.11,40327.5,36.8396,36.8396,36.6804,36.6964,40327.5
2019-05-17 09:50:00,46.12,46.12,45.95,46.07,39702.0,36.7043,36.7043,36.569,36.6645,39702.0
2019-05-17 09:55:00,46.05,46.05,45.93,46.02,26238.0,36.6486,36.6486,36.5531,36.6247,26238.0
2019-05-17 10:00:00,46.02,46.17,45.97,46.13,38001.0,36.6247,36.7441,36.5849,36.7123,38001.0
2019-05-17 10:05:00,46.11,46.11,45.99,46.03,52888.5,36.6964,36.6964,36.6009,36.6327,52888.5
2019-05-17 10:10:00,46.03,46.14,46.01,46.09,8566.5,36.6327,36.7202,36.6168,36.6804,8566.5
2019-05-17 10:15:00,46.11,46.2,46.1,46.2,9876.0,36.6964,36.768,36.6884,36.768,9876.0
2019-05-17 10:20:00,46.19,46.27,46.19,46.26,2850.0,36.76,36.8237,36.76,36.8157,2850.0
2019-05-17 10:25:00,46.26,46.33,46.23,46.29,37944.0,36.8157,36.8714,36.7919,36.8396,37944.0
2019-05-17 10:30:00,46.29,46.31,46.21,46.3,59767.5,36.8396,36.8555,36.7759,36.8476,59767.5
2019-05-17 10:35:00,46.3,46.37,46.27,46.35,101389.5,36.8476,36.9033,36.8237,36.8874,101389.5
2019-05-17 10:40:00,46.36,46.39,46.33,46.35,19657.5,36.8953,36.9192,36.8714,36.8874,19657.5
2019-05-17 10:45:00,46.35,46.38,46.31,46.38,15783.0,36.8874,36.9112,36.8555,36.9112,15783.0
2019-05-17 10:50:00,46.39,46.47,46.39,46.47,9600.0,36.9192,36.9829,36.9192,36.9829,9600.0
2019-05-17 10:55:00,46.45,46.59,46.45,46.55,26235.0,36.9669,37.0784,36.9669,37.0465,26235.0
2019-05-17 11:00:00,46.55,46.63,46.55,46.6,15930.0,37.0465,37.1102,37.0465,37.0863,15930.0
2019-05-17 11:05:00,46.6,46.69,46.59,46.65,12708.0,37.0863,37.1579,37.0784,37.1261,12708.0
2019-05-17 11:10:00,46.68,46.73,46.67,46.7,7822.5,37.15,37.1898,37.142,37.1659,7822.5
2019-05-17 11:15:00,46.71,46.73,46.63,46.65,6660.0,37.1739,37.1898,37.1102,37.1261,6660.0
2019-05-17 11:20:00,46.65,46.66,46.61,46.65,7050.0,37.1261,37.1341,37.0943,37.1261,7050.0
2019-05-17 11:25:00,46.64,46.65,46.6,46.61,4200.0,37.1182,37.1261,37.0863,37.0943,4200.0
2019-05-17 11:30:00,46.61,46.61,46.55,46.55,6166.5,37.0943,37.0943,37.0465,37.0465,6166.5
2019-05-17 11:35:00,46.56,46.58,46.53,46.54,6396.0,37.0545,37.0704,37.0306,37.0386,6396.0
2019-05-17 11:40:00,46.52,46.53,46.47,46.52,4464.0,37.0227,37.0306,36.9829,37.0227,4464.0
2019-05-17 11:45:00,46.51,46.56,46.48,46.51,8250.0,37.0147,37.0545,36.9908,37.0147,8250.0
2019-05-17 11:50:00,46.49,46.54,46.47,46.54,6465.0,36.9988,37.0386,36.9829,37.0386,6465.0
2019-05-17 11:55:00,46.54,46.54,46.5,46.5,2850.0,37.0386,37.0386,37.0067,37.0067,2850.0
2019-05-17 12:00:00,46.49,46.55,46.47,46.48,20773.5,36.9988,37.0465,36.9829,36.9908,20773.5
2019-05-17 12:05:00,46.47,46.47,46.41,46.45,5571.0,36.9829,36.9829,36.9351,36.9669,5571.0
2019-05-17 12:10:00,46.43,46.46,46.43,46.43,4218.0,36.951,36.9749,36.951,36.951,4218.0
2019-05-17 12:15:00,46.42,46.46,46.41,46.45,2700.0,36.9431,36.9749,36.9351,36.9669,2700.0
2019-05-17 12:20:00,46.46,46.47,46.43,46.45,14091.0,36.9749,36.9829,36.951,36.9669,14091.0
2019-05-17 12:25:00,46.45,46.47,46.43,46.44,11281.5,36.9669,36.9829,36.951,36.959,11281.5
2019-05-17 12:30:00,46.44,46.46,46.41,46.41,13437.0,36.959,36.9749,36.9351,36.9351,13437.0
2019-05-17 12:35:00,46.41,46.43,46.37,46.39,6564.0,36.9351,36.951,36.9033,36.9192,6564.0
2019-05-17 12:40:00,46.42,46.51,46.42,46.48,5850.0,36.9431,37.0147,36.9431,36.9908,5850.0
2019-05-17 12:45:00,46.5,46.55,46.49,46.55,6031.5,37.0067,37.0465,36.9988,37.0465,6031.5
2019-05-17 12:50:00,46.55,46.61,46.53,46.61,11934.0,37.0465,37.0943,37.0306,37.0943,11934.0
2019-05-17 12:55:00,46.6,46.61,46.59,46.61,6000.0,37.0863,37.0943,37.0784,37.0943,6000.0
2019-05-17 13:00:00,46.61,46.65,46.59,46.62,8265.0,37.0943,37.1261,37.0784,37.1022,8265.0
2019-05-17 13:05:00,46.63,46.71,46.63,46.71,17745.0,37.1102,37.1739,37.1102,37.1739,17745.0
2019-05-17 13:10:00,46.72,46.75,46.69,46.7,6127.5,37.1818,37.2057,37.1579,37.1659,6127.5
2019-05-17 13:15:00,46.71,46.77,46.71,46.74,7603.5,37.1739,37.2216,37.1739,37.1977,7603.5
2019-05-17 13:20:00,46.74,46.75,46.72,46.73,4665.0,37.1977,37.2057,37.1818,37.1898,4665.0
2019-05-17 13:25:00,46.71,46.72,46.68,46.69,41953.5,37.1739,37.1818,37.15,37.1579,41953.5
2019-05-17 13:30:00,46.69,46.74,46.62,46.73,45598.5,37.1579,37.1977,37.1022,37.1898,45598.5
2019-05-17 13:35:00,46.72,46.74,46.71,46.72,11142.0,37.1818,37.1977,37.1739,37.1818,11142.0
2019-05-17 13:40:00,46.73,46.74,46.63,46.65,10852.5,37.1898,37.1977,37.1102,37.1261,10852.5
2019-05-17 13:45:00,46.66,46.67,46.61,46.61,13384.5,37.1341,37.142,37.0943,37.0943,13384.5
2019-05-17 13:50:00,46.61,46.62,46.56,46.58,6646.5,37.0943,37.1022,37.0545,37.0704,6646.5
2019-05-17 13:55:00,46.57,46.58,46.56,46.57,8080.5,37.0624,37.0704,37.0545,37.0624,8080.5
2019-05-17 14:00:00,46.57,46.61,46.55,46.55,10138.5,37.0624,37.0943,37.0465,37.0465,10138.5
2019-05-17 14:05:00,46.55,46.57,46.53,46.57,14029.5,37.0465,37.0624,37.0306,37.0624,14029.5
2019-05-17 14:10:00,46.57,46.57,46.51,46.54,21690.0,37.0624,37.0624,37.0147,37.0386,21690.0
2019-05-17 14:15:00,46.54,46.54,46.52,46.54,7363.5,37.0386,37.0386,37.0227,37.0386,7363.5
2019-05-17 14:20:00,46.54,46.55,46.53,46.55,5868.0,37.0386,37.0465,37.0306,37.0465,5868.0
2019-05-17 14:25:00,46.54,46.55,46.53,46.54,7800.0,37.0386,37.0465,37.0306,37.0386,7800.0
2019-05-17 14:30:00,46.54,46.55,46.51,46.51,8799.0,37.0386,37.0465,37.0147,37.0147,8799.0
2019-05-17 14:35:00,46.51,46.55,46.51,46.54,6900.0,37.0147,37.0465,37.0147,37.0386,6900.0
2019-05-17 14:40:00,46.53,46.54,46.48,46.52,7407.0,37.0306,37.0386,36.9908,37.0227,7407.0
2019-05-17 14:45:00,46.52,46.53,46.52,46.53,3640.5,37.0227,37.0306,37.0227,37.0306,3640.5
2019-05-17 14:50:00,46.53,46.54,46.51,46.52,19971.0,37.0306,37.0386,37.0147,37.0227,19971.0
2019-05-17 14:55:00,46.51,46.57,46.5,46.56,8430.0,37.0147,37.0624,37.0067,37.0545,8430.0
2019-05-17 15:00:00,46.57,46.59,46.37,46.37,25560.0,37.0624,37.0784,36.9033,36.9033,25560.0
2019-05-17 15:05:00,46.37,46.38,46.27,46.28,16090.5,36.9033,36.9112,36.8237,36.8317,16090.5
2019-05-17 15:10:00,46.27,46.31,46.23,46.3,10422.0,36.8237,36.8555,36.7919,36.8476,10422.0
2019-05-17 15:15:00,46.29,46.29,46.21,46.25,13465.5,36.8396,36.8396,36.7759,36.8078,13465.5
2019-05-17 15:20:00,46.23,46.3,46.21,46.27,11496.0,36.7919,36.8476,36.7759,36.8237,11496.0
2019-05-17 15:25:00,46.26,46.31,46.23,46.31,12156.0,36.8157,36.8555,36.7919,36.8555,12156.0
2019-05-17 15:30:00,46.31,46.31,46.24,46.26,23043.0,36.8555,36.8555,36.7998,36.8157,23043.0
2019-05-17 15:35:00,46.27,46.29,46.19,46.19,14044.5,36.8237,36.8396,36.76,36.76,14044.5
2019-05-17 15:40:00,46.19,46.28,46.13,46.25,28732.5,36.76,36.8317,36.7123,36.8078,28732.5
2019-05-17 15:45:00,46.24,46.25,46.19,46.23,22785.0,36.7998,36.8078,36.76,36.7919,22785.0
2019-05-17 15:50:00,46.22,46.25,46.2,46.21,27021.0,36.7839,36.8078,36.768,36.7759,27021.0
2019-05-17 15:55:00,46.21,46.25,46.17,46.17,118990.5,36.7759,36.8078,36.7441,36.7441,118990.5
2019-05-20 09:30:00,45.81,45.85,45.54,45.85,19530.0,36.4576,36.4894,36.2427,36.4894,19530.0
2019-05-20 09:35:00,45.85,45.87,45.69,45.84,9501.0,36.4894,36.5054,36.3621,36.4815,9501.0
2019-05-20 09:40:00,45.83,46.03,45.83,46.03,16506.0,36.4735,36.6327,36.4735,36.6327,16506.0
2019-05-20 09:45:00,46.05,46.15,46.05,46.07,17710.5,36.6486,36.7282,36.6486,36.6645,17710.5
2019-05-20 09:50:00,46.07,46.13,46.01,46.09,23658.0,36.6645,36.7123,36.6168,36.6804,23658.0
2019-05-20 09:55:00,46.15,46.38,46.14,46.37,49383.0,36.7282,36.9112,36.7202,36.9033,49383.0
2019-05-20 10:00:00,46.36,46.39,46.18,46.21,25324.5,36.8953,36.9192,36.7521,36.7759,25324.5
2019-05-20 10:05:00,46.22,46.39,46.21,46.36,32233.5,36.7839,36.9192,36.7759,36.8953,32233.5
2019-05-20 10:10:00,46.36,46.4,46.33,46.35,11827.5,36.8953,36.9272,36.8714,36.8874,11827.5
2019-05-20 10:15:00,46.35,46.46,46.32,46.46,12957.0,36.8874,36.9749,36.8635,36.9749,12957.0
2019-05-20 10:20:00,46.46,46.51,46.37,46.47,15912.0,36.9749,37.0147,36.9033,36.9829,15912.0
2019-05-20 10:25:00,46.47,46.55,46.46,46.53,14536.5,36.9829,37.0465,36.9749,37.0306,14536.5
2019-05-20 10:30:00,46.53,46.69,46.51,46.67,23646.0,37.0306,37.1579,37.0147,37.142,23646.0
2019-05-20 10:35:00,46.69,46.71,46.6,46.6,26251.5,37.1579,37.1739,37.0863,37.0863,26251.5
2019-05-20 10:40:00,46.61,46.61,46.55,46.58,12906.0,37.0943,37.0943,37.0465,37.0704,12906.0
2019-05-20 10:45:00,46.59,46.6,46.45,46.45,18660.0,37.0784,37.0863,36.9669,36.9669,18660.0
2019-05-20 10:50:00,46.45,46.47,46.39,46.4,14316.0,36.9669,36.9829,36.9192,36.9272,14316.0
2019-05-20 10:55:00,46.4,46.49,46.4,46.45,9081.0,36.9272,36.9988,36.9272,36.9669,9081.0
2019-05-20 11:00:00,46.46,46.49,46.39,46.42,15900.0,36.9749,36.9988,36.9192,36.9431,15900.0
2019-05-20 11:05:00,46.42,46.43,46.35,46.35,16233.0,36.9431,36.951,36.8874,36.8874,16233.0
2019-05-20 11:10:00,46.35,46.43,46.34,46.37,21670.5,36.8874,36.951,36.8794,36.9033,21670.5
2019-05-20 11:15:00,46.36,46.37,46.29,46.33,27927.0,36.8953,36.9033,36.8396,36.8714,27927.0
2019-05-20 11:20:00,46.3,46.31,46.25,46.31,12768.0,36.8476,36.8555,36.8078,36.8555,12768.0
2019-05-20 11:25:00,46.31,46.39,46.31,46.37,15690.0,36.8555,36.9192,36.8555,36.9033,15690.0
2019-05-20 11:30:00,46.37,46.46,46.37,46.41,26568.0,36.9033,36.9749,36.9033,36.9351,26568.0
2019-05-20 11:35:00,46.41,46.41,46.31,46.33,17817.0,36.9351,36.9351,36.8555,36.8714,17817.0
2019-05-20 11:40:00,46.34,46.38,46.32,46.37,11533.5,36.8794,36.9112,36.8635,36.9033,11533.5
2019-05-20 11:45:00,46.38,46.45,46.38,46.41,16131.0,36.9112,36.9669,36.9112,36.9351,16131.0
2019-05-20 11:50:00,46.41,46.43,46.33,46.35,15816.0,36.9351,36.951,36.8714,36.8874,15816.0
2019-05-20 11:55:00,46.35,46.37,46.27,46.35,15219.0,36.8874,36.9033,36.8237,36.8874,15219.0
2019-05-20 12:00:00,46.35,46.39,46.31,46.36,12855.0,36.8874,36.9192,36.8555,36.8953,12855.0
2019-05-20 12:05:00,46.37,46.38,46.35,46.36,14220.0,36.9033,36.9112,36.8874,36.8953,14220.0
2019-05-20 12:10:00,46.37,46.39,46.35,46.37,7392.0,36.9033,36.9192,36.8874,36.9033,7392.0
2019-05-20 12:15:00,46.39,46.42,46.35,46.35,9648.0,36.9192,36.9431,36.8874,36.8874,9648.0
2019-05-20 12:20:00,46.35,46.37,46.33,46.35,6750.0,36.8874,36.9033,36.8714,36.8874,6750.0
2019-05-20 12:25:00,46.37,46.37,46.25,46.25,38100.0,36.9033,36.9033,36.8078,36.8078,38100.0
2019-05-20 12:30:00,46.26,46.31,46.25,46.27,12165.0,36.8157,36.8555,36.8078,36.8237,12165.0
2019-05-20 12:35:00,46.28,46.35,46.28,46.33,8256.0,36.8317,36.8874,36.8317,36.8714,8256.0
2019-05-20 12:40:00,46.32,46.32,46.24,46.26,6301.5,36.8635,36.8635,36.7998,36.8157,6301.5
2019-05-20 12:45:00,46.25,46.29,46.24,46.28,6283.5,36.8078,36.8396,36.7998,36.8317,6283.5
2019-05-20 12:50:00,46.27,46.31,46.25,46.25,6507.0,36.8237,36.8555,36.8078,36.8078,6507.0
2019-05-20 12:55:00,46.25,46.27,46.23,46.24,6450.0,36.8078,36.8237,36.7919,36.7998,6450.0
2019-05-20 13:00:00,46.23,46.26,46.19,46.21,7453.5,36.7919,36.8157,36.76,36.7759,7453.5
2019-05-20 13:05:00,46.23,46.24,46.21,46.21,8661.0,36.7919,36.7998,36.7759,36.7759,8661.0
2019-05-20 13:10:00,46.23,46.25,46.23,46.25,7080.0,36.7919,36.8078,36.7919,36.8078,7080.0
2019-05-20 13:15:00,46.26,46.3,46.26,46.28,7236.0,36.8157,36.8476,36.8157,36.8317,7236.0
2019-05-20 13:20:00,46.29,46.3,46.23,46.23,7350.0,36.8396,36.8476,36.7919,36.7919,7350.0
2019-05-20 13:25:00,46.23,46.3,46.22,46.29,8302.5,36.7919,36.8476,36.7839,36.8396,8302.5
2019-05-20 13:30:00,46.29,46.33,46.27,46.29,9232.5,36.8396,36.8714,36.8237,36.8396,9232.5
2019-05-20 13:35:00,46.29,46.33,46.29,46.32,8482.5,36.8396,36.8714,36.8396,36.8635,8482.5
2019-05-20 13:40:00,46.31,46.33,46.31,46.31,4500.0,36.8555,36.8714,36.8555,36.8555,4500.0
2019-05-20 13:45:00,46.31,46.34,46.28,46.33,8107.5,36.8555,36.8794,36.8317,36.8714,8107.5
2019-05-20 13:50:00,46.33,46.33,46.27,46.27,8013.0,36.8714,36.8714,36.8237,36.8237,8013.0
2019-05-20 13:55:00,46.27,46.31,46.27,46.3,6852.0,36.8237,36.8555,36.8237,36.8476,6852.0
2019-05-20 14:00:00,46.3,46.31,46.25,46.25,10356.0,36.8476,36.8555,36.8078,36.8078,10356.0
2019-05-20 14:05:00,46.25,46.27,46.24,46.26,9108.0,36.8078,36.8237,36.7998,36.8157,9108.0
2019-05-20 14:10:00,46.27,46.29,46.25,46.26,13327.5,36.8237,36.8396,36.8078,36.8157,13327.5
2019-05-20 14:15:00,46.25,46.25,46.21,46.23,5250.0,36.8078,36.8078,36.7759,36.7919,5250.0
2019-05-20 14:20:00,46.23,46.24,46.21,46.21,8505.0,36.7919,36.7998,36.7759,36.7759,8505.0
2019-05-20 14:25:00,46.22,46.23,46.19,46.21,8056.5,36.7839,36.7919,36.76,36.7759,8056.5
2019-05-20 14:30:00,46.21,46.25,46.21,46.22,7986.0,36.7759,36.8078,36.7759,36.7839,7986.0
2019-05-20 14:35:00,46.21,46.21,46.11,46.12,9153.0,36.7759,36.7759,36.6964,36.7043,9153.0
2019-05-20 14:40:00,46.13,46.21,46.13,46.21,8700.0,36.7123,36.7759,36.7123,36.7759,8700.0
2019-05-20 14:45:00,46.2,46.2,46.15,46.15,16245.0,36.768,36.768,36.7282,36.7282,16245.0
2019-05-20 14:50:00,46.16,46.2,46.15,46.19,13573.5,36.7362,36.768,36.7282,36.76,13573.5
2019-05-20 14:55:00,46.18,46.2,46.17,46.19,11190.0,36.7521,36.768,36.7441,36.76,11190.0
2019-05-20 15:00:00,46.19,46.2,46.17,46.17,14749.5,36.76,36.768,36.7441,36.7441,14749.5
2019-05-20 15:05:00,46.16,46.19,46.13,46.14,12652.5,36.7362,36.76,36.7123,36.7202,12652.5
2019-05-20 15:10:00,46.15,46.15,46.05,46.11,30117.0,36.7282,36.7282,36.6486,36.6964,30117.0
2019-05-20 15:15:00,46.11,46.15,46.09,46.15,20371.5,36.6964,36.7282,36.6804,36.7282,20371.5
2019-05-20 15:20:00,46.15,46.17,46.11,46.14,20439.0,36.7282,36.7441,36.6964,36.7202,20439.0
2019-05-20 15:25:00,46.13,46.2,46.12,46.2,18660.0,36.7123,36.768,36.7043,36.768,18660.0
2019-05-20 15:30:00,46.19,46.23,46.17,46.22,31647.0,36.76,36.7919,36.7441,36.7839,31647.0
2019-05-20 15:35:00,46.22,46.31,46.21,46.3,24606.0,36.7839,36.8555,36.7759,36.8476,24606.0
2019-05-20 15:40:00,46.31,46.31,46.28,46.3,20074.5,36.8555,36.8555,36.8317,36.8476,20074.5
2019-05-20 15:45:00,46.3,46.31,46.26,46.27,50256.0,36.8476,36.8555,36.8157,36.8237,50256.0
2019-05-20 15:50:00,46.28,46.29,46.24,46.28,30472.5,36.8317,36.8396,36.7998,36.8317,30472.5
2019-05-20 15:55:00,46.27,46.27,46.21,46.22,99325.5,36.8237,36.8237,36.7759,36.7839,99325.5
2019-05-21 09:30:00,46.56,46.56,46.1,46.47,25375.5,37.0545,37.0545,36.6884,36.9829,25375.5
2019-05-21 09:35:00,46.48,46.49,46.38,46.45,6000.0,36.9908,36.9988,36.9112,36.9669,6000.0
2019-05-21 09:40:00,46.46,46.51,46.46,46.48,4500.0,36.9749,37.0147,36.9749,36.9908,4500.0
2019-05-21 09:45:00,46.4,46.45,46.39,46.41,4350.0,36.9272,36.9669,36.9192,36.9351,4350.0
2019-05-21 09:50:00,46.41,46.43,46.33,46.33,4800.0,36.9351,36.951,36.8714,36.8714,4800.0
2019-05-21 09:55:00,46.31,46.39,46.29,46.39,4810.5,36.8555,36.9192,36.8396,36.9192,4810.5
2019-05-21 10:00:00,46.39,46.45,46.35,46.44,12451.5,36.9192,36.9669,36.8874,36.959,12451.5
2019-05-21 10:05:00,46.43,46.51,46.43,46.49,12355.5,36.951,37.0147,36.951,36.9988,12355.5
2019-05-21 10:10:00,46.5,46.51,46.38,46.48,14970.0,37.0067,37.0147,36.9112,36.9908,14970.0
2019-05-21 10:15:00,46.48,46.59,46.47,46.57,16410.0,36.9908,37.0784,36.9829,37.0624,16410.0
2019-05-21 10:20:00,46.56,46.56,46.46,46.46,11086.5,37.0545,37.0545,36.9749,36.9749,11086.5
2019-05-21 10:25:00,46.47,46.48,46.42,46.45,9790.5,36.9829,36.9908,36.9431,36.9669,9790.5
2019-05-21 10:30:00,46.44,46.48,46.41,46.47,11400.0,36.959,36.9908,36.9351,36.9829,11400.0
2019-05-21 10:35:00,46.47,46.51,46.45,46.5,8103.0,36.9829,37.0147,36.9669,37.0067,8103.0
2019-05-21 10:40:00,46.51,46.53,46.47,46.53,9750.0,37.0147,37.0306,36.9829,37.0306,9750.0
2019-05-21 10:45:00,46.52,46.53,46.48,46.51,7599.0,37.0227,37.0306,36.9908,37.0147,7599.0
2019-05-21 10:50:00,46.51,46.62,46.51,46.61,18981.0,37.0147,37.1022,37.0147,37.0943,18981.0
2019-05-21 10:55:00,46.61,46.69,46.61,46.69,19525.5,37.0943,37.1579,37.0943,37.1579,19525.5
2019-05-21 11:00:00,46.69,46.7,46.61,46.61,18870.0,37.1579,37.1659,37.0943,37.0943,18870.0
2019-05-21 11:05:00,46.61,46.73,46.61,46.73,13752.0,37.0943,37.1898,37.0943,37.1898,13752.0
2019-05-21 11:10:00,46.73,46.77,46.71,46.75,15580.5,37.1898,37.2216,37.1739,37.2057,15580.5
2019-05-21 11:15:00,46.76,46.77,46.73,46.74,8850.0,37.2137,37.2216,37.1898,37.1977,8850.0
2019-05-21 11:20:00,46.74,46.79,46.71,46.72,24258.0,37.1977,37.2375,37.1739,37.1818,24258.0
2019-05-21 11:25:00,46.73,46.74,46.66,46.69,21784.5,37.1898,37.1977,37.1341,37.1579,21784.5
2019-05-21 11:30:00,46.69,46.69,46.59,46.61,50256.0,37.1579,37.1579,37.0784,37.0943,50256.0
2019-05-21 11:35:00,46.6,46.61,46.57,46.58,9375.0,37.0863,37.0943,37.0624,37.0704,9375.0
2019-05-21 11:40:00,46.57,46.58,46.52,46.53,11212.5,37.0624,37.0704,37.0227,37.0306,11212.5
2019-05-21 11:45:00,46.53,46.55,46.49,46.51,8854.5,37.0306,37.0465,36.9988,37.0147,8854.5
2019-05-21 11:50:00,46.51,46.51,46.45,46.45,23590.5,37.0147,37.0147,36.9669,36.9669,23590.5
2019-05-21 11:55:00,46.45,46.53,46.44,46.53,18166.5,36.9669,37.0306,36.959,37.0306,18166.5
2019-05-21 12:00:00,46.53,46.57,46.49,46.54,16503.0,37.0306,37.0624,36.9988,37.0386,16503.0
2019-05-21 12:05:00,46.54,46.57,46.53,46.57,21703.5,37.0386,37.0624,37.0306,37.0624,21703.5
2019-05-21 12:10:00,46.57,46.62,46.57,46.62,6274.5,37.0624,37.1022,37.0624,37.1022,6274.5
2019-05-21 12:15:00,46.63,46.65,46.59,46.59,7629.0,37.1102,37.1261,37.0784,37.0784,7629.0
2019-05-21 12:20:00,46.59,46.62,46.59,46.61,7665.0,37.0784,37.1022,37.0784,37.0943,7665.0
2019-05-21 12:25:00,46.61,46.62,46.59,46.61,6699.0,37.0943,37.1022,37.0784,37.0943,6699.0
2019-05-21 12:30:00,46.61,46.61,46.58,46.59,6631.5,37.0943,37.0943,37.0704,37.0784,6631.5
2019-05-21 12:35:00,46.58,46.59,46.55,46.59,11140.5,37.0704,37.0784,37.0465,37.0784,11140.5
2019-05-21 12:40:00,46.59,46.63,46.58,46.63,5550.0,37.0784,37.1102,37.0704,37.1102,5550.0
2019-05-21 12:45:00,46.64,46.65,46.58,46.61,4858.5,37.1182,37.1261,37.0704,37.0943,4858.5
2019-05-21 12:50:00,46.63,46.65,46.61,46.64,7422.0,37.1102,37.1261,37.0943,37.1182,7422.0
2019-05-21 12:55:00,46.64,46.65,46.62,46.63,6069.0,37.1182,37.1261,37.1022,37.1102,6069.0
2019-05-21 13:00:00,46.63,46.65,46.62,46.63,4665.0,37.1102,37.1261,37.1022,37.1102,4665.0
2019-05-21 13:05:00,46.63,46.63,46.6,46.62,7350.0,37.1102,37.1102,37.0863,37.1022,7350.0
2019-05-21 13:10:00,46.63,46.67,46.63,46.65,6600.0,37.1102,37.142,37.1102,37.1261,6600.0
2019-05-21 13:15:00,46.66,46.67,46.64,46.67,6450.0,37.1341,37.142,37.1182,37.142,6450.0
2019-05-21 13:20:00,46.66,46.67,46.65,46.67,2550.0,37.1341,37.142,37.1261,37.142,2550.0
2019-05-21 13:25:00,46.67,46.67,46.64,46.65,9963.0,37.142,37.142,37.1182,37.1261,9963.0
2019-05-21 13:30:00,46.64,46.65,46.62,46.63,8625.0,37.1182,37.1261,37.1022,37.1102,8625.0
2019-05-21 13:35:00,46.63,46.63,46.62,46.63,2400.0,37.1102,37.1102,37.1022,37.1102,2400.0
2019-05-21 13:40:00,46.63,46.65,46.63,46.64,6600.0,37.1102,37.1261,37.1102,37.1182,6600.0
2019-05-21 13:45:00,46.63,46.67,46.63,46.65,5775.0,37.1102,37.142,37.1102,37.1261,5775.0
2019-05-21 13:50:00,46.65,46.66,46.63,46.65,4347.0,37.1261,37.1341,37.1102,37.1261,4347.0
2019-05-21 13:55:00,46.65,46.65,46.62,46.63,5034.0,37.1261,37.1261,37.1022,37.1102,5034.0
2019-05-21 14:00:00,46.63,46.64,46.62,46.63,3150.0,37.1102,37.1182,37.1022,37.1102,3150.0
2019-05-21 14:05:00,46.64,46.65,46.63,46.64,10573.5,37.1182,37.1261,37.1102,37.1182,10573.5
2019-05-21 14:10:00,46.64,46.64,46.6,46.62,23302.5,37.1182,37.1182,37.0863,37.1022,23302.5
2019-05-21 14:15:00,46.64,46.67,46.63,46.67,7830.0,37.1182,37.142,37.1102,37.142,7830.0
2019-05-21 14:20:00,46.67,46.69,46.66,46.69,6322.5,37.142,37.1579,37.1341,37.1579,6322.5
2019-05-21 14:25:00,46.69,46.77,46.69,46.77,34875.0,37.1579,37.2216,37.1579,37.2216,34875.0
2019-05-21 14:30:00,46.77,46.77,46.73,46.74,4320.0,37.2216,37.2216,37.1898,37.1977,4320.0
2019-05-21 14:35:00,46.73,46.75,46.71,46.73,7917.0,37.1898,37.2057,37.1739,37.1898,7917.0
2019-05-21 14:40:00,46.73,46.75,46.73,46.75,5100.0,37.1898,37.2057,37.1898,37.2057,5100.0
2019-05-21 14:45:00,46.75,46.75,46.71,46.71,4500.0,37.2057,37.2057,37.1739,37.1739,4500.0
2019-05-21 14:50:00,46.72,46.72,46.65,46.66,10317.0,37.1818,37.1818,37.1261,37.1341,10317.0
2019-05-21 14:55:00,46.66,46.68,46.64,46.68,9054.0,37.1341,37.15,37.1182,37.15,9054.0
2019-05-21 15:00:00,46.67,46.68,46.63,46.63,11574.0,37.142,37.15,37.1102,37.1102,11574.0
2019-05-21 15:05:00,46.66,46.71,46.66,46.69,5400.0,37.1341,37.1739,37.1341,37.1579,5400.0
2019-05-21 15:10:00,46.7,46.75,46.69,46.74,4959.0,37.1659,37.2057,37.1579,37.1977,4959.0
2019-05-21 15:15:00,46.74,46.74,46.7,46.74,13437.0,37.1977,37.1977,37.1659,37.1977,13437.0
2019-05-21 15:20:00,46.73,46.75,46.71,46.72,11901.0,37.1898,37.2057,37.1739,37.1818,11901.0
2019-05-21 15:25:00,46.73,46.78,46.71,46.78,11608.5,37.1898,37.2296,37.1739,37.2296,11608.5
2019-05-21 15:30:00,46.77,46.83,46.77,46.79,10488.0,37.2216,37.2694,37.2216,37.2375,10488.0
2019-05-21 15:35:00,46.79,46.81,46.78,46.81,11475.0,37.2375,37.2534,37.2296,37.2534,11475.0
2019-05-21 15:40:00,46.81,46.81,46.74,46.74,16167.0,37.2534,37.2534,37.1977,37.1977,16167.0
2019-05-21 15:45:00,46.74,46.75,46.72,46.73,15168.0,37.1977,37.2057,37.1818,37.1898,15168.0
2019-05-21 15:50:00,46.73,46.73,46.71,46.71,28948.5,37.1898,37.1898,37.1739,37.1739,28948.5
2019-05-21 15:55:00,46.71,46.78,46.7,46.77,124755.0,37.1739,37.2296,37.1659,37.2216,124755.0
2019-05-22 09:30:00,46.62,46.7,46.49,46.57,45388.5,37.1022,37.1659,36.9988,37.0624,45388.5
2019-05-22 09:35:00,46.55,46.58,46.43,46.46,18330.0,37.0465,37.0704,36.951,36.9749,18330.0
2019-05-22 09:40:00,46.47,46.47,46.35,46.39,11964.0,36.9829,36.9829,36.8874,36.9192,11964.0
2019-05-22 09:45:00,46.37,46.37,46.3,46.35,29023.5,36.9033,36.9033,36.8476,36.8874,29023.5
2019-05-22 09:50:00,46.33,46.35,46.29,46.31,23289.0,36.8714,36.8874,36.8396,36.8555,23289.0
2019-05-22 09:55:00,46.32,46.4,46.31,46.37,15094.5,36.8635,36.9272,36.8555,36.9033,15094.5
2019-05-22 10:00:00,46.37,46.4,46.21,46.21,44403.0,36.9033,36.9272,36.7759,36.7759,44403.0
2019-05-22 10:05:00,46.23,46.28,46.18,46.21,12976.5,36.7919,36.8317,36.7521,36.7759,12976.5
2019-05-22 10:10:00,46.18,46.26,46.18,46.26,7440.0,36.7521,36.8157,36.7521,36.8157,7440.0
2019-05-22 10:15:00,46.26,46.42,46.25,46.34,18558.0,36.8157,36.9431,36.8078,36.8794,18558.0
2019-05-22 10:20:00,46.35,46.38,46.31,46.37,21766.5,36.8874,36.9112,36.8555,36.9033,21766.5
2019-05-22 10:25:00,46.35,46.41,46.35,46.37,24750.0,36.8874,36.9351,36.8874,36.9033,24750.0
2019-05-22 10:30:00,46.35,46.37,46.29,46.3,19575.0,36.8874,36.9033,36.8396,36.8476,19575.0
2019-05-22 10:35:00,46.31,46.31,46.21,46.26,16839.0,36.8555,36.8555,36.7759,36.8157,16839.0
2019-05-22 10:40:00,46.27,46.27,46.15,46.17,48154.5,36.8237,36.8237,36.7282,36.7441,48154.5
2019-05-22 10:45:00,46.17,46.21,46.16,46.19,18420.0,36.7441,36.7759,36.7362,36.76,18420.0
2019-05-22 10:50:00,46.18,46.21,46.17,46.21,15652.5,36.7521,36.7759,36.7441,36.7759,15652.5
2019-05-22 10:55:00,46.21,46.21,46.12,46.16,22284.0,36.7759,36.7759,36.7043,36.7362,22284.0
2019-05-22 11:00:00,46.17,46.2,46.14,46.15,31851.0,36.7441,36.768,36.7202,36.7282,31851.0
2019-05-22 11:05:00,46.17,46.19,46.13,46.15,8467.5,36.7441,36.76,36.7123,36.7282,8467.5
2019-05-22 11:10:00,46.15,46.23,46.15,46.2,14110.5,36.7282,36.7919,36.7282,36.768,14110.5
2019-05-22 11:15:00,46.21,46.25,46.21,46.25,13321.5,36.7759,36.8078,36.7759,36.8078,13321.5
2019-05-22 11:20:00,46.25,46.35,46.24,46.35,23079.0,36.8078,36.8874,36.7998,36.8874,23079.0
2019-05-22 11:25:00,46.35,46.4,46.35,46.39,14778.0,36.8874,36.9272,36.8874,36.9192,14778.0
2019-05-22 11:30:00,46.39,46.43,46.36,46.37,15349.5,36.9192,36.951,36.8953,36.9033,15349.5
2019-05-22 11:35:00,46.37,46.38,46.33,46.34,8971.5,36.9033,36.9112,36.8714,36.8794,8971.5
2019-05-22 11:40:00,46.33,46.36,46.32,46.34,12873.0,36.8714,36.8953,36.8635,36.8794,12873.0
2019-05-22 11:45:00,46.33,46.37,46.31,46.37,13306.5,36.8714,36.9033,36.8555,36.9033,13306.5
2019-05-22 11:50:00,46.37,46.41,46.36,46.38,16660.5,36.9033,36.9351,36.8953,36.9112,16660.5
2019-05-22 11:55:00,46.38,46.42,46.38,46.41,11457.0,36.9112,36.9431,36.9112,36.9351,11457.0
2019-05-22 12:00:00,46.41,46.43,46.37,46.39,11692.5,36.9351,36.951,36.9033,36.9192,11692.5
2019-05-22 12:05:00,46.38,46.38,46.34,46.35,4650.0,36.9112,36.9112,36.8794,36.8874,4650.0
2019-05-22 12:10:00,46.34,46.35,46.19,46.24,26080.5,36.8794,36.8874,36.76,36.7998,26080.5
2019-05-22 12:15:00,46.25,46.27,46.24,46.25,5877.0,36.8078,36.8237,36.7998,36.8078,5877.0
2019-05-22 12:20:00,46.27,46.27,46.21,46.23,4545.0,36.8237,36.8237,36.7759,36.7919,4545.0
2019-05-22 12:25:00,46.23,46.23,46.15,46.19,19744.5,36.7919,36.7919,36.7282,36.76,19744.5
2019-05-22 12:30:00,46.19,46.2,46.11,46.11,5454.0,36.76,36.768,36.6964,36.6964,5454.0
2019-05-22 12:35:00,46.11,46.13,46.09,46.11,23481.0,36.6964,36.7123,36.6804,36.6964,23481.0
2019-05-22 12:40:00,46.11,46.11,46.06,46.07,6600.0,36.6964,36.6964,36.6566,36.6645,6600.0
2019-05-22 12:45:00,46.07,46.09,46.04,46.06,11245.5,36.6645,36.6804,36.6406,36.6566,11245.5
2019-05-22 12:50:00,46.06,46.06,46.01,46.01,8592.0,36.6566,36.6566,36.6168,36.6168,8592.0
2019-05-22 12:55:00,46.01,46.04,45.99,46.01,13389.0,36.6168,36.6406,36.6009,36.6168,13389.0
2019-05-22 13:00:00,46.01,46.05,45.99,46.03,8652.0,36.6168,36.6486,36.6009,36.6327,8652.0
2019-05-22 13:05:00,46.02,46.02,45.95,45.96,8700.0,36.6247,36.6247,36.569,36.577,8700.0
2019-05-22 13:10:00,45.95,45.97,45.93,45.94,15480.0,36.569,36.5849,36.5531,36.5611,15480.0
2019-05-22 13:15:00,45.94,45.94,45.9,45.93,21165.0,36.5611,36.5611,36.5292,36.5531,21165.0
2019-05-22 13:20:00,45.92,45.95,45.89,45.89,25044.0,36.5451,36.569,36.5213,36.5213,25044.0
2019-05-22 13:25:00,45.9,45.92,45.9,45.92,7800.0,36.5292,36.5451,36.5292,36.5451,7800.0
2019-05-22 13:30:00,45.91,45.94,45.9,45.91,11542.5,36.5372,36.5611,36.5292,36.5372,11542.5
2019-05-22 13:35:00,45.91,45.92,45.89,45.92,7200.0,36.5372,36.5451,36.5213,36.5451,7200.0
2019-05-22 13:40:00,45.92,45.98,45.92,45.97,9354.0,36.5451,36.5929,36.5451,36.5849,9354.0
2019-05-22 13:45:00,45.98,45.99,45.93,45.95,15238.5,36.5929,36.6009,36.5531,36.569,15238.5
2019-05-22 13:50:00,45.95,45.98,45.92,45.97,23166.0,36.569,36.5929,36.5451,36.5849,23166.0
2019-05-22 13:55:00,45.97,45.97,45.93,45.95,16534.5,36.5849,36.5849,36.5531,36.569,16534.5
2019-05-22 14:00:00,45.94,45.96,45.85,45.85,21211.5,36.5611,36.577,36.4894,36.4894,21211.5
2019-05-22 14:05:00,45.86,45.9,45.85,45.88,25777.5,36.4974,36.5292,36.4894,36.5133,25777.5
2019-05-22 14:10:00,45.87,45.88,45.82,45.82,22449.0,36.5054,36.5133,36.4656,36.4656,22449.0
2019-05-22 14:15:00,45.81,45.81,45.77,45.78,22795.5,36.4576,36.4576,36.4258,36.4337,22795.5
2019-05-22 14:20:00,45.79,45.86,45.79,45.85,10414.5,36.4417,36.4974,36.4417,36.4894,10414.5
2019-05-22 14:25:00,45.83,45.84,45.8,45.83,13684.5,36.4735,36.4815,36.4496,36.4735,13684.5
2019-05-22 14:30:00,45.83,45.87,45.83,45.85,25743.0,36.4735,36.5054,36.4735,36.4894,25743.0
2019-05-22 14:35:00,45.85,45.86,45.81,45.82,24411.0,36.4894,36.4974,36.4576,36.4656,24411.0
2019-05-22 14:40:00,45.81,45.84,45.8,45.8,28195.5,36.4576,36.4815,36.4496,36.4496,28195.5
2019-05-22 14:45:00,45.8,45.82,45.77,45.78,23940.0,36.4496,36.4656,36.4258,36.4337,23940.0
2019-05-22 14:50:00,45.78,45.79,45.74,45.75,16555.5,36.4337,36.4417,36.4019,36.4099,16555.5
2019-05-22 14:55:00,45.76,45.77,45.74,45.75,18436.5,36.4178,36.4258,36.4019,36.4099,18436.5
2019-05-22 15:00:00,45.75,45.77,45.73,45.75,16494.0,36.4099,36.4258,36.3939,36.4099,16494.0
2019-05-22 15:05:00,45.75,45.76,45.67,45.69,33541.5,36.4099,36.4178,36.3462,36.3621,33541.5
2019-05-22 15:10:00,45.69,45.72,45.66,45.67,17385.0,36.3621,36.386,36.3382,36.3462,17385.0
2019-05-22 15:15:00,45.67,45.67,45.59,45.6,20161.5,36.3462,36.3462,36.2825,36.2905,20161.5
2019-05-22 15:20:00,45.59,45.61,45.58,45.6,22374.0,36.2825,36.2984,36.2746,36.2905,22374.0
2019-05-22 15:25:00,45.61,45.63,45.57,45.58,24159.0,36.2984,36.3144,36.2666,36.2746,24159.0
2019-05-22 15:30:00,45.57,45.61,45.56,45.61,34848.0,36.2666,36.2984,36.2586,36.2984,34848.0
2019-05-22 15:35:00,45.6,45.62,45.57,45.62,44259.0,36.2905,36.3064,36.2666,36.3064,44259.0
2019-05-22 15:40:00,45.61,45.62,45.57,45.57,52741.5,36.2984,36.3064,36.2666,36.2666,52741.5
2019-05-22 15:45:00,45.57,45.58,45.53,45.53,50409.0,36.2666,36.2746,36.2348,36.2348,50409.0
2019-05-22 15:50:00,45.54,45.54,45.49,45.49,69309.0,36.2427,36.2427,36.2029,36.2029,69309.0
2019-05-22 15:55:00,45.49,45.49,45.44,45.45,155206.5,36.2029,36.2029,36.1631,36.1711,155206.5
2019-05-23 09:30:00,44.95,45.0,44.63,44.81,86973.0,35.7732,35.813,35.5185,35.6618,86973.0
2019-05-23 09:35:00,44.81,44.81,44.73,44.76,12075.0,35.6618,35.6618,35.5981,35.622,12075.0
2019-05-23 09:40:00,44.76,44.79,44.51,44.54,45811.5,35.622,35.6458,35.423,35.4469,45811.5
2019-05-23 09:45:00,44.54,44.55,44.42,44.51,21213.0,35.4469,35.4548,35.3514,35.423,21213.0
2019-05-23 09:50:00,44.49,44.63,44.47,44.59,38136.0,35.4071,35.5185,35.3912,35.4867,38136.0
2019-05-23 09:55:00,44.59,44.67,44.55,44.65,23598.0,35.4867,35.5503,35.4548,35.5344,23598.0
2019-05-23 10:00:00,44.63,44.8,44.63,44.79,37201.5,35.5185,35.6538,35.5185,35.6458,37201.5
2019-05-23 10:05:00,44.77,44.85,44.77,44.79,16782.0,35.6299,35.6936,35.6299,35.6458,16782.0
2019-05-23 10:10:00,44.78,44.86,44.77,44.83,21808.5,35.6379,35.7016,35.6299,35.6777,21808.5
2019-05-23 10:15:00,44.84,44.87,44.79,44.79,17443.5,35.6856,35.7095,35.6458,35.6458,17443.5
2019-05-23 10:20:00,44.8,44.85,44.75,44.81,13281.0,35.6538,35.6936,35.614,35.6618,13281.0
2019-05-23 10:25:00,44.79,44.9,44.75,44.88,21324.0,35.6458,35.7334,35.614,35.7175,21324.0
2019-05-23 10:30:00,44.86,45.0,44.85,44.99,27958.5,35.7016,35.813,35.6936,35.805,27958.5
2019-05-23 10:35:00,44.99,45.07,44.98,45.07,19504.5,35.805,35.8687,35.7971,35.8687,19504.5
2019-05-23 10:40:00,45.07,45.14,45.06,45.09,35851.5,35.8687,35.9244,35.8607,35.8846,35851.5
2019-05-23 10:45:00,45.08,45.15,45.08,45.13,18082.5,35.8766,35.9323,35.8766,35.9164,18082.5
2019-05-23 10:50:00,45.14,45.23,45.12,45.23,21271.5,35.9244,35.996,35.9085,35.996,21271.5
2019-05-23 10:55:00,45.23,45.26,45.19,45.21,17521.5,35.996,36.0199,35.9642,35.9801,17521.5
2019-05-23 11:00:00,45.21,45.21,45.11,45.12,20911.5,35.9801,35.9801,35.9005,35.9085,20911.5
2019-05-23 11:05:00,45.12,45.15,45.09,45.11,13993.5,35.9085,35.9323,35.8846,35.9005,13993.5
2019-05-23 11:10:00,45.09,45.12,45.03,45.03,11352.0,35.8846,35.9085,35.8368,35.8368,11352.0
2019-05-23 11:15:00,45.03,45.09,45.03,45.09,12732.0,35.8368,35.8846,35.8368,35.8846,12732.0
2019-05-23 11:20:00,45.09,45.09,45.03,45.08,11602.5,35.8846,35.8846,35.8368,35.8766,11602.5
2019-05-23 11:25:00,45.08,45.15,45.07,45.1,23784.0,35.8766,35.9323,35.8687,35.8926,23784.0
2019-05-23 11:30:00,45.11,45.11,44.99,45.01,37528.5,35.9005,35.9005,35.805,35.8209,37528.5
2019-05-23 11:35:00,45.01,45.03,44.97,45.02,19849.5,35.8209,35.8368,35.7891,35.8289,19849.5
2019-05-23 11:40:00,45.01,45.02,44.93,44.98,19062.0,35.8209,35.8289,35.7573,35.7971,19062.0
2019-05-23 11:45:00,44.95,45.02,44.95,44.98,11427.0,35.7732,35.8289,35.7732,35.7971,11427.0
2019-05-23 11:50:00,44.99,45.02,44.93,44.93,16051.5,35.805,35.8289,35.7573,35.7573,16051.5
2019-05-23 11:55:00,44.92,44.92,44.82,44.83,32562.0,35.7493,35.7493,35.6697,35.6777,32562.0
2019-05-23 12:00:00,44.83,44.86,44.81,44.85,17989.5,35.6777,35.7016,35.6618,35.6936,17989.5
2019-05-23 12:05:00,44.85,44.9,44.79,44.81,39354.0,35.6936,35.7334,35.6458,35.6618,39354.0
2019-05-23 12:10:00,44.81,44.88,44.81,44.86,25015.5,35.6618,35.7175,35.6618,35.7016,25015.5
2019-05-23 12:15:00,44.87,44.87,44.81,44.84,24658.5,35.7095,35.7095,35.6618,35.6856,24658.5
2019-05-23 12:20:00,44.85,44.87,44.81,44.83,32661.0,35.6936,35.7095,35.6618,35.6777,32661.0
2019-05-23 12:25:00,44.84,44.95,44.83,44.91,23551.5,35.6856,35.7732,35.6777,35.7413,23551.5
2019-05-23 12:30:00,44.93,44.93,44.83,44.83,12600.0,35.7573,35.7573,35.6777,35.6777,12600.0
2019-05-23 12:35:00,44.85,44.87,44.8,44.81,18393.0,35.6936,35.7095,35.6538,35.6618,18393.0
2019-05-23 12:40:00,44.81,44.81,44.78,44.79,11223.0,35.6618,35.6618,35.6379,35.6458,11223.0
2019-05-23 12:45:00,44.8,44.81,44.76,44.78,16416.0,35.6538,35.6618,35.622,35.6379,16416.0
2019-05-23 12:50:00,44.77,44.77,44.65,44.66,52014.0,35.6299,35.6299,35.5344,35.5424,52014.0
2019-05-23 12:55:00,44.67,44.71,44.63,44.63,25443.0,35.5503,35.5822,35.5185,35.5185,25443.0
2019-05-23 13:00:00,44.63,44.69,44.55,44.67,28680.0,35.5185,35.5663,35.4548,35.5503,28680.0
2019-05-23 13:05:00,44.68,44.71,44.65,44.68,12084.0,35.5583,35.5822,35.5344,35.5583,12084.0
2019-05-23 13:10:00,44.68,44.69,44.66,44.67,16881.0,35.5583,35.5663,35.5424,35.5503,16881.0
2019-05-23 13:15:00,44.68,44.73,44.67,44.68,25197.0,35.5583,35.5981,35.5503,35.5583,25197.0
2019-05-23 13:20:00,44.67,44.77,44.65,44.72,18966.0,35.5503,35.6299,35.5344,35.5901,18966.0
2019-05-23 13:25:00,44.72,44.78,44.71,44.73,11890.5,35.5901,35.6379,35.5822,35.5981,11890.5
2019-05-23 13:30:00,44.73,44.75,44.71,44.75,16794.0,35.5981,35.614,35.5822,35.614,16794.0
2019-05-23 13:35:00,44.74,44.78,44.73,44.78,19899.0,35.6061,35.6379,35.5981,35.6379,19899.0
2019-05-23 13:40:00,44.79,44.81,44.72,44.73,26481.0,35.6458,35.6618,35.5901,35.5981,26481.0
2019-05-23 13:45:00,44.73,44.75,44.7,44.71,17338.5,35.5981,35.614,35.5742,35.5822,17338.5
2019-05-23 13:50:00,44.71,44.75,44.7,44.71,21295.5,35.5822,35.614,35.5742,35.5822,21295.5
2019-05-23 13:55:00,44.71,44.75,44.71,44.72,13846.5,35.5822,35.614,35.5822,35.5901,13846.5
2019-05-23 14:00:00,44.72,44.78,44.71,44.71,28006.5,35.5901,35.6379,35.5822,35.5822,28006.5
2019-05-23 14:05:00,44.71,44.73,44.64,44.64,39372.0,35.5822,35.5981,35.5265,35.5265,39372.0
2019-05-23 14:10:00,44.63,44.67,44.63,44.67,15370.5,35.5185,35.5503,35.5185,35.5503,15370.5
2019-05-23 14:15:00,44.67,44.71,44.65,44.67,34666.5,35.5503,35.5822,35.5344,35.5503,34666.5
2019-05-23 14:20:00,44.67,44.67,44.62,44.63,38473.5,35.5503,35.5503,35.5106,35.5185,38473.5
2019-05-23 14:25:00,44.63,44.63,44.57,44.57,18523.5,35.5185,35.5185,35.4708,35.4708,18523.5
2019-05-23 14:30:00,44.57,44.61,44.57,44.61,20392.5,35.4708,35.5026,35.4708,35.5026,20392.5
2019-05-23 14:35:00,44.61,44.62,44.58,44.61,13029.0,35.5026,35.5106,35.4787,35.5026,13029.0
2019-05-23 14:40:00,44.62,44.64,44.6,44.63,15315.0,35.5106,35.5265,35.4946,35.5185,15315.0
2019-05-23 14:45:00,44.63,44.67,44.63,44.65,16239.0,35.5185,35.5503,35.5185,35.5344,16239.0
2019-05-23 14:50:00,44.64,44.69,44.63,44.65,27910.5,35.5265,35.5663,35.5185,35.5344,27910.5
2019-05-23 14:55:00,44.65,44.65,44.62,44.64,29836.5,35.5344,35.5344,35.5106,35.5265,29836.5
2019-05-23 15:00:00,44.63,44.63,44.58,44.61,27142.5,35.5185,35.5185,35.4787,35.5026,27142.5
2019-05-23 15:05:00,44.61,44.63,44.58,44.59,29421.0,35.5026,35.5185,35.4787,35.4867,29421.0
2019-05-23 15:10:00,44.59,44.63,44.58,44.61,42480.0,35.4867,35.5185,35.4787,35.5026,42480.0
2019-05-23 15:15:00,44.6,44.65,44.59,44.61,66463.5,35.4946,35.5344,35.4867,35.5026,66463.5
2019-05-23 15:20:00,44.61,44.75,44.61,44.73,69496.5,35.5026,35.614,35.5026,35.5981,69496.5
2019-05-23 15:25:00,44.72,44.87,44.72,44.81,40609.5,35.5901,35.7095,35.5901,35.6618,40609.5
2019-05-23 15:30:00,44.81,44.85,44.79,44.8,40251.0,35.6618,35.6936,35.6458,35.6538,40251.0
2019-05-23 15:35:00,44.8,44.81,44.75,44.75,33385.5,35.6538,35.6618,35.614,35.614,33385.5
2019-05-23 15:40:00,44.75,44.75,44.61,44.64,84372.0,35.614,35.614,35.5026,35.5265,84372.0
2019-05-23 15:45:00,44.64,44.71,44.59,44.65,58710.0,35.5265,35.5822,35.4867,35.5344,58710.0
2019-05-23 15:50:00,44.65,44.72,44.63,44.71,67186.5,35.5344,35.5901,35.5185,35.5822,67186.5
2019-05-23 15:55:00,44.71,44.72,44.63,44.71,189225.0,35.5822,35.5901,35.5185,35.5822,189225.0
2019-05-24 09:30:00,44.99,45.07,44.94,44.94,29731.5,35.805,35.8687,35.7652,35.7652,29731.5
2019-05-24 09:35:00,45.0,45.01,44.86,44.86,13123.5,35.813,35.8209,35.7016,35.7016,13123.5
2019-05-24 09:40:00,44.87,44.9,44.82,44.86,14100.0,35.7095,35.7334,35.6697,35.7016,14100.0
2019-05-24 09:45:00,44.88,44.88,44.75,44.8,28824.0,35.7175,35.7175,35.614,35.6538,28824.0
2019-05-24 09:50:00,44.78,44.87,44.77,44.8,19477.5,35.6379,35.7095,35.6299,35.6538,19477.5
2019-05-24 09:55:00,44.82,44.85,44.81,44.83,12681.0,35.6697,35.6936,35.6618,35.6777,12681.0
2019-05-24 10:00:00,44.86,44.93,44.85,44.91,10828.5,35.7016,35.7573,35.6936,35.7413,10828.5
2019-05-24 10:05:00,44.91,44.91,44.85,44.88,17307.0,35.7413,35.7413,35.6936,35.7175,17307.0
2019-05-24 10:10:00,44.87,44.9,44.84,44.85,25227.0,35.7095,35.7334,35.6856,35.6936,25227.0
2019-05-24 10:15:00,44.85,44.89,44.84,44.88,10707.0,35.6936,35.7254,35.6856,35.7175,10707.0
2019-05-24 10:20:00,44.87,44.89,44.83,44.88,12964.5,35.7095,35.7254,35.6777,35.7175,12964.5
2019-05-24 10:25:00,44.87,44.87,44.77,44.77,23037.0,35.7095,35.7095,35.6299,35.6299,23037.0
2019-05-24 10:30:00,44.77,44.79,44.72,44.72,25497.0,35.6299,35.6458,35.5901,35.5901,25497.0
2019-05-24 10:35:00,44.71,44.77,44.68,44.77,13050.0,35.5822,35.6299,35.5583,35.6299,13050.0
2019-05-24 10:40:00,44.75,44.8,44.74,44.8,15960.0,35.614,35.6538,35.6061,35.6538,15960.0
2019-05-24 10:45:00,44.82,44.83,44.79,44.79,15801.0,35.6697,35.6777,35.6458,35.6458,15801.0
2019-05-24 10:50:00,44.79,44.79,44.74,44.75,16044.0,35.6458,35.6458,35.6061,35.614,16044.0
2019-05-24 10:55:00,44.75,44.77,44.71,44.71,12600.0,35.614,35.6299,35.5822,35.5822,12600.0
2019-05-24 11:00:00,44.73,44.79,44.72,44.75,14338.5,35.5981,35.6458,35.5901,35.614,14338.5
2019-05-24 11:05:00,44.77,44.82,44.77,44.78,9450.0,35.6299,35.6697,35.6299,35.6379,9450.0
2019-05-24 11:10:00,44.79,44.79,44.73,44.77,9051.0,35.6458,35.6458,35.5981,35.6299,9051.0
2019-05-24 11:15:00,44.78,44.79,44.73,44.75,13080.0,35.6379,35.6458,35.5981,35.614,13080.0
2019-05-24 11:20:00,44.74,44.83,44.73,44.81,9415.5,35.6061,35.6777,35.5981,35.6618,9415.5
2019-05-24 11:25:00,44.81,44.83,44.77,44.79,15793.5,35.6618,35.6777,35.6299,35.6458,15793.5
2019-05-24 11:30:00,44.8,44.83,44.79,44.81,19708.5,35.6538,35.6777,35.6458,35.6618,19708.5
2019-05-24 11:35:00,44.81,44.85,44.81,44.83,8173.5,35.6618,35.6936,35.6618,35.6777,8173.5
2019-05-24 11:40:00,44.82,44.84,44.81,44.83,6489.0,35.6697,35.6856,35.6618,35.6777,6489.0
2019-05-24 11:45:00,44.84,44.86,44.83,44.85,4950.0,35.6856,35.7016,35.6777,35.6936,4950.0
2019-05-24 11:50:00,44.85,44.89,44.83,44.89,7629.0,35.6936,35.7254,35.6777,35.7254,7629.0
2019-05-24 11:55:00,44.88,44.91,44.87,44.88,7648.5,35.7175,35.7413,35.7095,35.7175,7648.5
2019-05-24 12:00:00,44.88,44.91,44.87,44.91,7200.0,35.7175,35.7413,35.7095,35.7413,7200.0
2019-05-24 12:05:00,44.91,44.93,44.89,44.89,13636.5,35.7413,35.7573,35.7254,35.7254,13636.5
2019-05-24 12:10:00,44.89,44.89,44.85,44.87,8844.0,35.7254,35.7254,35.6936,35.7095,8844.0
2019-05-24 12:15:00,44.88,44.9,44.83,44.86,19564.5,35.7175,35.7334,35.6777,35.7016,19564.5
2019-05-24 12:20:00,44.89,44.91,44.86,44.87,19320.0,35.7254,35.7413,35.7016,35.7095,19320.0
2019-05-24 12:25:00,44.86,44.89,44.86,44.89,17865.0,35.7016,35.7254,35.7016,35.7254,17865.0
2019-05-24 12:30:00,44.89,44.94,44.89,44.91,6150.0,35.7254,35.7652,35.7254,35.7413,6150.0
2019-05-24 12:35:00,44.93,44.95,44.91,44.95,9667.5,35.7573,35.7732,35.7413,35.7732,9667.5
2019-05-24 12:40:00,44.97,44.97,44.91,44.93,12946.5,35.7891,35.7891,35.7413,35.7573,12946.5
2019-05-24 12:45:00,44.93,44.95,44.93,44.93,7350.0,35.7573,35.7732,35.7573,35.7573,7350.0
2019-05-24 12:50:00,44.93,44.99,44.92,44.99,11290.5,35.7573,35.805,35.7493,35.805,11290.5
2019-05-24 12:55:00,44.99,45.02,44.97,45.01,7500.0,35.805,35.8289,35.7891,35.8209,7500.0
2019-05-24 13:00:00,45.02,45.04,45.0,45.01,6225.0,35.8289,35.8448,35.813,35.8209,6225.0
2019-05-24 13:05:00,44.99,45.02,44.99,45.01,6597.0,35.805,35.8289,35.805,35.8209,6597.0
2019-05-24 13:10:00,45.0,45.02,44.99,45.02,7720.5,35.813,35.8289,35.805,35.8289,7720.5
2019-05-24 13:15:00,45.01,45.03,44.99,44.99,24718.5,35.8209,35.8368,35.805,35.805,24718.5
2019-05-24 13:20:00,44.99,45.04,44.95,44.96,23014.5,35.805,35.8448,35.7732,35.7811,23014.5
2019-05-24 13:25:00,44.95,44.97,44.94,44.95,8250.0,35.7732,35.7891,35.7652,35.7732,8250.0
2019-05-24 13:30:00,44.96,45.0,44.96,44.99,6844.5,35.7811,35.813,35.7811,35.805,6844.5
2019-05-24 13:35:00,44.99,45.01,44.97,45.01,5400.0,35.805,35.8209,35.7891,35.8209,5400.0
2019-05-24 13:40:00,45.01,45.01,44.99,45.0,6300.0,35.8209,35.8209,35.805,35.813,6300.0
2019-05-24 13:45:00,45.01,45.04,45.01,45.03,5850.0,35.8209,35.8448,35.8209,35.8368,5850.0
2019-05-24 13:50:00,45.03,45.08,45.02,45.02,17914.5,35.8368,35.8766,35.8289,35.8289,17914.5
2019-05-24 13:55:00,45.02,45.02,44.99,45.01,12498.0,35.8289,35.8289,35.805,35.8209,12498.0
2019-05-24 14:00:00,45.03,45.03,44.97,44.97,15879.0,35.8368,35.8368,35.7891,35.7891,15879.0
2019-05-24 14:05:00,44.97,44.98,44.95,44.97,11389.5,35.7891,35.7971,35.7732,35.7891,11389.5
2019-05-24 14:10:00,44.97,44.98,44.95,44.97,15981.0,35.7891,35.7971,35.7732,35.7891,15981.0
2019-05-24 14:15:00,44.97,44.99,44.96,44.97,10530.0,35.7891,35.805,35.7811,35.7891,10530.0
2019-05-24 14:20:00,44.98,44.99,44.95,44.97,7429.5,35.7971,35.805,35.7732,35.7891,7429.5
2019-05-24 14:25:00,44.97,45.0,44.97,44.97,13810.5,35.7891,35.813,35.7891,35.7891,13810.5
2019-05-24 14:30:00,44.98,45.02,44.98,45.0,10770.0,35.7971,35.8289,35.7971,35.813,10770.0
2019-05-24 14:35:00,44.99,45.04,44.99,45.03,7812.0,35.805,35.8448,35.805,35.8368,7812.0
2019-05-24 14:40:00,45.03,45.05,45.03,45.04,7650.0,35.8368,35.8528,35.8368,35.8448,7650.0
2019-05-24 14:45:00,45.05,45.05,45.0,45.01,12064.5,35.8528,35.8528,35.813,35.8209,12064.5
2019-05-24 14:50:00,45.01,45.04,45.01,45.02,8700.0,35.8209,35.8448,35.8209,35.8289,8700.0
2019-05-24 14:55:00,45.03,45.03,45.0,45.01,5065.5,35.8368,35.8368,35.813,35.8209,5065.5
2019-05-24 15:00:00,45.01,45.05,44.99,45.03,8427.0,35.8209,35.8528,35.805,35.8368,8427.0
2019-05-24 15:05:00,45.03,45.05,45.01,45.04,9546.0,35.8368,35.8528,35.8209,35.8448,9546.0
2019-05-24 15:10:00,45.04,45.07,45.04,45.07,12517.5,35.8448,35.8687,35.8448,35.8687,12517.5
2019-05-24 15:15:00,45.07,45.07,45.03,45.04,21016.5,35.8687,35.8687,35.8368,35.8448,21016.5
2019-05-24 15:20:00,45.05,45.05,45.04,45.05,9694.5,35.8528,35.8528,35.8448,35.8528,9694.5
2019-05-24 15:25:00,45.06,45.06,45.03,45.04,10201.5,35.8607,35.8607,35.8368,35.8448,10201.5
2019-05-24 15:30:00,45.04,45.04,44.99,45.01,24946.5,35.8448,35.8448,35.805,35.8209,24946.5
2019-05-24 15:35:00,45.01,45.03,44.99,45.02,12367.5,35.8209,35.8368,35.805,35.8289,12367.5
2019-05-24 15:40:00,45.01,45.02,45.0,45.01,13104.0,35.8209,35.8289,35.813,35.8209,13104.0
2019-05-24 15:45:00,45.01,45.02,44.99,45.02,26208.0,35.8209,35.8289,35.805,35.8289,26208.0
2019-05-24 15:50:00,45.01,45.03,45.01,45.03,12811.5,35.8209,35.8368,35.8209,35.8368,12811.5
2019-05-24 15:55:00,45.03,45.07,45.01,45.03,101725.5,35.8368,35.8687,35.8209,35.8368,101725.5
2019-05-28 09:30:00,45.14,45.51,45.14,45.41,28215.0,35.9244,36.2189,35.9244,36.1393,28215.0
2019-05-28 09:35:00,45.4,45.42,45.35,45.37,7926.0,36.1313,36.1472,36.0915,36.1074,7926.0
2019-05-28 09:40:00,45.39,45.45,45.34,45.35,24726.0,36.1234,36.1711,36.0836,36.0915,24726.0
2019-05-28 09:45:00,45.4,45.46,45.36,45.39,27651.0,36.1313,36.1791,36.0995,36.1234,27651.0
2019-05-28 09:50:00,45.39,45.41,45.33,45.36,27853.5,36.1234,36.1393,36.0756,36.0995,27853.5
2019-05-28 09:55:00,45.39,45.49,45.37,45.47,31866.0,36.1234,36.2029,36.1074,36.187,31866.0
2019-05-28 10:00:00,45.49,45.49,45.39,45.41,29259.0,36.2029,36.2029,36.1234,36.1393,29259.0
2019-05-28 10:05:00,45.41,45.53,45.39,45.47,25125.0,36.1393,36.2348,36.1234,36.187,25125.0
2019-05-28 10:10:00,45.46,45.47,45.37,45.39,15555.0,36.1791,36.187,36.1074,36.1234,15555.0
2019-05-28 10:15:00,45.39,45.46,45.34,45.35,22506.0,36.1234,36.1791,36.0836,36.0915,22506.0
2019-05-28 10:20:00,45.36,45.38,45.31,45.31,6450.0,36.0995,36.1154,36.0597,36.0597,6450.0
2019-05-28 10:25:00,45.32,45.34,45.29,45.31,3769.5,36.0676,36.0836,36.0438,36.0597,3769.5
2019-05-28 10:30:00,45.31,45.31,45.21,45.25,24577.5,36.0597,36.0597,35.9801,36.0119,24577.5
2019-05-28 10:35:00,45.25,45.25,45.17,45.19,9450.0,36.0119,36.0119,35.9483,35.9642,9450.0
2019-05-28 10:40:00,45.19,45.23,45.18,45.19,7396.5,35.9642,35.996,35.9562,35.9642,7396.5
2019-05-28 10:45:00,45.16,45.18,45.13,45.17,5356.5,35.9403,35.9562,35.9164,35.9483,5356.5
2019-05-28 10:50:00,45.17,45.17,45.09,45.09,5700.0,35.9483,35.9483,35.8846,35.8846,5700.0
2019-05-28 10:55:00,45.08,45.15,45.05,45.13,7213.5,35.8766,35.9323,35.8528,35.9164,7213.5
2019-05-28 11:00:00,45.12,45.22,45.12,45.19,13741.5,35.9085,35.9881,35.9085,35.9642,13741.5
2019-05-28 11:05:00,45.2,45.21,45.14,45.15,12286.5,35.9721,35.9801,35.9244,35.9323,12286.5
2019-05-28 11:10:00,45.15,45.24,45.15,45.24,6882.0,35.9323,36.004,35.9323,36.004,6882.0
2019-05-28 11:15:00,45.24,45.26,45.2,45.25,21859.5,36.004,36.0199,35.9721,36.0119,21859.5
2019-05-28 11:20:00,45.24,45.24,45.18,45.19,8706.0,36.004,36.004,35.9562,35.9642,8706.0
2019-05-28 11:25:00,45.19,45.19,45.13,45.13,8550.0,35.9642,35.9642,35.9164,35.9164,8550.0
2019-05-28 11:30:00,45.11,45.12,45.05,45.09,15982.5,35.9005,35.9085,35.8528,35.8846,15982.5
2019-05-28 11:35:00,45.09,45.14,45.09,45.13,8850.0,35.8846,35.9244,35.8846,35.9164,8850.0
2019-05-28 11:40:00,45.14,45.2,45.14,45.16,6037.5,35.9244,35.9721,35.9244,35.9403,6037.5
2019-05-28 11:45:00,45.13,45.17,45.13,45.15,6964.5,35.9164,35.9483,35.9164,35.9323,6964.5
2019-05-28 11:50:00,45.14,45.15,45.09,45.13,10318.5,35.9244,35.9323,35.8846,35.9164,10318.5
2019-05-28 11:55:00,45.13,45.21,45.12,45.2,8742.0,35.9164,35.9801,35.9085,35.9721,8742.0
2019-05-28 12:00:00,45.21,45.23,45.16,45.21,9571.5,35.9801,35.996,35.9403,35.9801,9571.5
2019-05-28 12:05:00,45.22,45.22,45.15,45.15,5194.5,35.9881,35.9881,35.9323,35.9323,5194.5
2019-05-28 12:10:00,45.16,45.19,45.15,45.16,9264.0,35.9403,35.9642,35.9323,35.9403,9264.0
2019-05-28 12:15:00,45.16,45.16,45.13,45.13,6783.0,35.9403,35.9403,35.9164,35.9164,6783.0
2019-05-28 12:20:00,45.13,45.19,45.13,45.16,16656.0,35.9164,35.9642,35.9164,35.9403,16656.0
2019-05-28 12:25:00,45.17,45.17,45.13,45.13,4824.0,35.9483,35.9483,35.9164,35.9164,4824.0
2019-05-28 12:30:00,45.15,45.15,45.12,45.15,6847.5,35.9323,35.9323,35.9085,35.9323,6847.5
2019-05-28 12:35:00,45.13,45.17,45.12,45.17,6202.5,35.9164,35.9483,35.9085,35.9483,6202.5
2019-05-28 12:40:00,45.17,45.17,45.13,45.14,8710.5,35.9483,35.9483,35.9164,35.9244,8710.5
2019-05-28 12:45:00,45.16,45.27,45.13,45.27,27150.0,35.9403,36.0279,35.9164,36.0279,27150.0
2019-05-28 12:50:00,45.26,45.29,45.25,45.25,5808.0,36.0199,36.0438,36.0119,36.0119,5808.0
2019-05-28 12:55:00,45.25,45.27,45.2,45.21,7759.5,36.0119,36.0279,35.9721,35.9801,7759.5
2019-05-28 13:00:00,45.22,45.25,45.22,45.23,6855.0,35.9881,36.0119,35.9881,35.996,6855.0
2019-05-28 13:05:00,45.22,45.23,45.19,45.21,5745.0,35.9881,35.996,35.9642,35.9801,5745.0
2019-05-28 13:10:00,45.21,45.22,45.19,45.19,5482.5,35.9801,35.9881,35.9642,35.9642,5482.5
2019-05-28 13:15:00,45.18,45.25,45.18,45.23,50271.0,35.9562,36.0119,35.9562,35.996,50271.0
2019-05-28 13:20:00,45.23,45.23,45.19,45.19,5133.0,35.996,35.996,35.9642,35.9642,5133.0
2019-05-28 13:25:00,45.19,45.19,45.13,45.13,5962.5,35.9642,35.9642,35.9164,35.9164,5962.5
2019-05-28 13:30:00,45.12,45.15,45.11,45.15,7627.5,35.9085,35.9323,35.9005,35.9323,7627.5
2019-05-28 13:35:00,45.14,45.16,45.13,45.14,6450.0,35.9244,35.9403,35.9164,35.9244,6450.0
2019-05-28 13:40:00,45.15,45.18,45.14,45.17,3478.5,35.9323,35.9562,35.9244,35.9483,3478.5
2019-05-28 13:45:00,45.18,45.19,45.17,45.17,2728.5,35.9562,35.9642,35.9483,35.9483,2728.5
2019-05-28 13:50:00,45.17,45.17,45.11,45.11,6450.0,35.9483,35.9483,35.9005,35.9005,6450.0
2019-05-28 13:55:00,45.11,45.14,45.1,45.13,6036.0,35.9005,35.9244,35.8926,35.9164,6036.0
2019-05-28 14:00:00,45.12,45.12,45.08,45.09,7813.5,35.9085,35.9085,35.8766,35.8846,7813.5
2019-05-28 14:05:00,45.09,45.1,45.07,45.08,8463.0,35.8846,35.8926,35.8687,35.8766,8463.0
2019-05-28 14:10:00,45.07,45.07,45.05,45.05,3202.5,35.8687,35.8687,35.8528,35.8528,3202.5
2019-05-28 14:15:00,45.07,45.09,45.07,45.08,6757.5,35.8687,35.8846,35.8687,35.8766,6757.5
2019-05-28 14:20:00,45.07,45.07,45.03,45.04,5949.0,35.8687,35.8687,35.8368,35.8448,5949.0
2019-05-28 14:25:00,45.04,45.04,44.99,44.99,10354.5,35.8448,35.8448,35.805,35.805,10354.5
2019-05-28 14:30:00,44.99,45.05,44.98,45.04,28117.5,35.805,35.8528,35.7971,35.8448,28117.5
2019-05-28 14:35:00,45.05,45.05,45.01,45.03,4026.0,35.8528,35.8528,35.8209,35.8368,4026.0
2019-05-28 14:40:00,45.02,45.03,44.99,45.01,20934.0,35.8289,35.8368,35.805,35.8209,20934.0
2019-05-28 14:45:00,45.01,45.03,44.99,45.02,10033.5,35.8209,35.8368,35.805,35.8289,10033.5
2019-05-28 14:50:00,45.02,45.03,44.99,44.99,13188.0,35.8289,35.8368,35.805,35.805,13188.0
2019-05-28 14:55:00,45.0,45.03,44.99,45.01,6249.0,35.813,35.8368,35.805,35.8209,6249.0
2019-05-28 15:00:00,45.01,45.01,44.97,44.97,16966.5,35.8209,35.8209,35.7891,35.7891,16966.5
2019-05-28 15:05:00,44.97,45.01,44.97,44.98,10152.0,35.7891,35.8209,35.7891,35.7971,10152.0
2019-05-28 15:10:00,44.97,44.97,44.93,44.95,9955.5,35.7891,35.7891,35.7573,35.7732,9955.5
2019-05-28 15:15:00,44.96,45.01,44.96,44.99,19828.5,35.7811,35.8209,35.7811,35.805,19828.5
2019-05-28 15:20:00,44.98,45.0,44.95,44.99,15214.5,35.7971,35.813,35.7732,35.805,15214.5
2019-05-28 15:25:00,44.98,44.99,44.95,44.95,17421.0,35.7971,35.805,35.7732,35.7732,17421.0
2019-05-28 15:30:00,44.95,44.97,44.89,44.91,23646.0,35.7732,35.7891,35.7254,35.7413,23646.0
2019-05-28 15:35:00,44.91,44.92,44.87,44.89,21166.5,35.7413,35.7493,35.7095,35.7254,21166.5
2019-05-28 15:40:00,44.89,44.89,44.8,44.81,39354.0,35.7254,35.7254,35.6538,35.6618,39354.0
2019-05-28 15:45:00,44.8,44.85,44.79,44.81,34119.0,35.6538,35.6936,35.6458,35.6618,34119.0
2019-05-28 15:50:00,44.81,44.87,44.79,44.84,53116.5,35.6618,35.7095,35.6458,35.6856,53116.5
2019-05-28 15:55:00,44.83,44.83,44.73,44.73,173703.0,35.6777,35.6777,35.5981,35.5981,173703.0
2019-05-29 09:30:00,44.41,44.49,44.22,44.45,44275.5,35.3434,35.4071,35.1922,35.3753,44275.5
2019-05-29 09:35:00,44.46,44.48,44.39,44.39,10981.5,35.3832,35.3991,35.3275,35.3275,10981.5
2019-05-29 09:40:00,44.46,44.56,44.44,44.52,18444.0,35.3832,35.4628,35.3673,35.431,18444.0
2019-05-29 09:45:00,44.51,44.62,44.49,44.61,17415.0,35.423,35.5106,35.4071,35.5026,17415.0
2019-05-29 09:50:00,44.61,44.63,44.5,44.56,16398.0,35.5026,35.5185,35.4151,35.4628,16398.0
2019-05-29 09:55:00,44.57,44.69,44.57,44.65,15510.0,35.4708,35.5663,35.4708,35.5344,15510.0
2019-05-29 10:00:00,44.65,44.7,44.61,44.7,13200.0,35.5344,35.5742,35.5026,35.5742,13200.0
2019-05-29 10:05:00,44.71,44.76,44.65,44.71,17176.5,35.5822,35.622,35.5344,35.5822,17176.5
2019-05-29 10:10:00,44.72,44.76,44.67,44.76,10350.0,35.5901,35.622,35.5503,35.622,10350.0
2019-05-29 10:15:00,44.79,44.88,44.79,44.87,14550.0,35.6458,35.7175,35.6458,35.7095,14550.0
2019-05-29 10:20:00,44.87,44.87,44.82,44.84,10200.0,35.7095,35.7095,35.6697,35.6856,10200.0
2019-05-29 10:25:00,44.85,44.95,44.85,44.95,18510.0,35.6936,35.7732,35.6936,35.7732,18510.0
2019-05-29 10:30:00,44.96,45.02,44.95,45.02,11250.0,35.7811,35.8289,35.7732,35.8289,11250.0
2019-05-29 10:35:00,45.01,45.03,44.96,44.97,12139.5,35.8209,35.8368,35.7811,35.7891,12139.5
2019-05-29 10:40:00,44.95,45.04,44.92,45.01,18300.0,35.7732,35.8448,35.7493,35.8209,18300.0
2019-05-29 10:45:00,44.99,45.02,44.96,45.01,25018.5,35.805,35.8289,35.7811,35.8209,25018.5
2019-05-29 10:50:00,45.03,45.04,44.91,44.93,20964.0,35.8368,35.8448,35.7413,35.7573,20964.0
2019-05-29 10:55:00,44.92,44.97,44.88,44.88,7350.0,35.7493,35.7891,35.7175,35.7175,7350.0
2019-05-29 11:00:00,44.87,44.98,44.86,44.95,14215.5,35.7095,35.7971,35.7016,35.7732,14215.5
2019-05-29 11:05:00,44.93,45.01,44.9,44.95,14079.0,35.7573,35.8209,35.7334,35.7732,14079.0
2019-05-29 11:10:00,44.96,44.96,44.79,44.79,13500.0,35.7811,35.7811,35.6458,35.6458,13500.0
2019-05-29 11:15:00,44.78,44.79,44.73,44.75,12190.5,35.6379,35.6458,35.5981,35.614,12190.5
2019-05-29 11:20:00,44.75,44.75,44.67,44.7,16050.0,35.614,35.614,35.5503,35.5742,16050.0
2019-05-29 11:25:00,44.7,44.71,44.65,44.68,7950.0,35.5742,35.5822,35.5344,35.5583,7950.0
2019-05-29 11:30:00,44.67,44.73,44.64,44.73,13065.0,35.5503,35.5981,35.5265,35.5981,13065.0
2019-05-29 11:35:00,44.73,44.74,44.65,44.65,21448.5,35.5981,35.6061,35.5344,35.5344,21448.5
2019-05-29 11:40:00,44.63,44.68,44.59,44.67,47698.5,35.5185,35.5583,35.4867,35.5503,47698.5
2019-05-29 11:45:00,44.67,44.67,44.63,44.63,13059.0,35.5503,35.5503,35.5185,35.5185,13059.0
2019-05-29 11:50:00,44.64,44.65,44.57,44.59,12015.0,35.5265,35.5344,35.4708,35.4867,12015.0
2019-05-29 11:55:00,44.59,44.65,44.57,44.65,10369.5,35.4867,35.5344,35.4708,35.5344,10369.5
2019-05-29 12:00:00,44.65,44.67,44.62,44.67,7800.0,35.5344,35.5503,35.5106,35.5503,7800.0
2019-05-29 12:05:00,44.67,44.76,44.67,44.76,7900.5,35.5503,35.622,35.5503,35.622,7900.5
2019-05-29 12:10:00,44.76,44.77,44.7,44.76,9750.0,35.622,35.6299,35.5742,35.622,9750.0
2019-05-29 12:15:00,44.76,44.77,44.72,44.77,16518.0,35.622,35.6299,35.5901,35.6299,16518.0
2019-05-29 12:20:00,44.77,44.77,44.7,44.73,5776.5,35.6299,35.6299,35.5742,35.5981,5776.5
2019-05-29 12:25:00,44.74,44.83,44.74,44.8,12037.5,35.6061,35.6777,35.6061,35.6538,12037.5
2019-05-29 12:30:00,44.79,44.83,44.79,44.81,7134.0,35.6458,35.6777,35.6458,35.6618,7134.0
2019-05-29 12:35:00,44.81,44.82,44.77,44.8,7542.0,35.6618,35.6697,35.6299,35.6538,7542.0
2019-05-29 12:40:00,44.79,44.86,44.79,44.85,7710.0,35.6458,35.7016,35.6458,35.6936,7710.0
2019-05-29 12:45:00,44.86,44.89,44.84,44.86,8503.5,35.7016,35.7254,35.6856,35.7016,8503.5
2019-05-29 12:50:00,44.86,44.87,44.78,44.78,7213.5,35.7016,35.7095,35.6379,35.6379,7213.5
2019-05-29 12:55:00,44.79,44.82,44.78,44.81,9150.0,35.6458,35.6697,35.6379,35.6618,9150.0
2019-05-29 13:00:00,44.81,44.84,44.77,44.78,7500.0,35.6618,35.6856,35.6299,35.6379,7500.0
2019-05-29 13:05:00,44.79,45.0,44.79,45.0,11946.0,35.6458,35.813,35.6458,35.813,11946.0
2019-05-29 13:10:00,44.99,45.03,44.97,45.0,40270.5,35.805,35.8368,35.7891,35.813,40270.5
2019-05-29 13:15:00,45.0,45.06,44.97,45.02,85138.5,35.813,35.8607,35.7891,35.8289,85138.5
2019-05-29 13:20:00,45.0,45.03,44.91,44.94,26544.0,35.813,35.8368,35.7413,35.7652,26544.0
2019-05-29 13:25:00,44.95,44.99,44.94,44.99,7303.5,35.7732,35.805,35.7652,35.805,7303.5
2019-05-29 13:30:00,44.99,45.02,44.98,45.01,5874.0,35.805,35.8289,35.7971,35.8209,5874.0
2019-05-29 13:35:00,45.01,45.03,44.99,45.03,4500.0,35.8209,35.8368,35.805,35.8368,4500.0
2019-05-29 13:40:00,45.03,45.03,44.97,44.97,8659.5,35.8368,35.8368,35.7891,35.7891,8659.5
2019-05-29 13:45:00,44.98,45.0,44.94,44.99,11670.0,35.7971,35.813,35.7652,35.805,11670.0
2019-05-29 13:50:00,45.01,45.03,44.94,44.94,10647.0,35.8209,35.8368,35.7652,35.7652,10647.0
2019-05-29 13:55:00,44.95,44.97,44.93,44.95,5475.0,35.7732,35.7891,35.7573,35.7732,5475.0
2019-05-29 14:00:00,44.94,45.03,44.94,45.01,7050.0,35.7652,35.8368,35.7652,35.8209,7050.0
2019-05-29 14:05:00,45.01,45.02,44.97,44.97,7777.5,35.8209,35.8289,35.7891,35.7891,7777.5
2019-05-29 14:10:00,44.97,45.0,44.91,44.93,12150.0,35.7891,35.813,35.7413,35.7573,12150.0
2019-05-29 14:15:00,44.92,44.95,44.9,44.91,7822.5,35.7493,35.7732,35.7334,35.7413,7822.5
2019-05-29 14:20:00,44.91,44.94,44.91,44.93,6798.0,35.7413,35.7652,35.7413,35.7573,6798.0
2019-05-29 14:25:00,44.93,45.0,44.93,45.0,7356.0,35.7573,35.813,35.7573,35.813,7356.0
2019-05-29 14:30:00,44.99,44.99,44.91,44.92,10576.5,35.805,35.805,35.7413,35.7493,10576.5
2019-05-29 14:35:00,44.91,44.91,44.84,44.87,11242.5,35.7413,35.7413,35.6856,35.7095,11242.5
2019-05-29 14:40:00,44.85,44.85,44.8,44.81,9507.0,35.6936,35.6936,35.6538,35.6618,9507.0
2019-05-29 14:45:00,44.81,44.82,44.77,44.78,16284.0,35.6618,35.6697,35.6299,35.6379,16284.0
2019-05-29 14:50:00,44.78,44.78,44.71,44.71,12177.0,35.6379,35.6379,35.5822,35.5822,12177.0
2019-05-29 14:55:00,44.71,44.77,44.7,44.76,13926.0,35.5822,35.6299,35.5742,35.622,13926.0
2019-05-29 15:00:00,44.75,44.75,44.65,44.67,16213.5,35.614,35.614,35.5344,35.5503,16213.5
2019-05-29 15:05:00,44.67,44.73,44.65,44.73,10932.0,35.5503,35.5981,35.5344,35.5981,10932.0
2019-05-29 15:10:00,44.73,44.8,44.7,44.8,12750.0,35.5981,35.6538,35.5742,35.6538,12750.0
2019-05-29 15:15:00,44.79,44.81,44.75,44.75,11850.0,35.6458,35.6618,35.614,35.614,11850.0
2019-05-29 15:20:00,44.75,44.79,44.73,44.76,30003.0,35.614,35.6458,35.5981,35.622,30003.0
2019-05-29 15:25:00,44.77,44.79,44.75,44.79,18919.5,35.6299,35.6458,35.614,35.6458,18919.5
2019-05-29 15:30:00,44.79,44.93,44.77,44.93,17200.5,35.6458,35.7573,35.6299,35.7573,17200.5
2019-05-29 15:35:00,44.94,44.98,44.93,44.94,24010.5,35.7652,35.7971,35.7573,35.7652,24010.5
2019-05-29 15:40:00,44.95,45.03,44.95,45.01,19950.0,35.7732,35.8368,35.7732,35.8209,19950.0
2019-05-29 15:45:00,45.0,45.01,44.94,44.99,27454.5,35.813,35.8209,35.7652,35.805,27454.5
2019-05-29 15:50:00,44.98,44.98,44.89,44.97,41070.0,35.7971,35.7971,35.7254,35.7891,41070.0
2019-05-29 15:55:00,44.97,45.06,44.97,45.01,248310.0,35.7891,35.8607,35.7891,35.8209,248310.0
2019-05-30 09:30:00,45.08,45.36,45.08,45.23,10303.5,35.8766,36.0995,35.8766,35.996,10303.5
2019-05-30 09:35:00,45.22,45.36,45.22,45.33,20116.5,35.9881,36.0995,35.9881,36.0756,20116.5
2019-05-30 09:40:00,45.31,45.41,45.29,45.41,3864.0,36.0597,36.1393,36.0438,36.1393,3864.0
2019-05-30 09:45:00,45.4,45.47,45.35,45.47,19527.0,36.1313,36.187,36.0915,36.187,19527.0
2019-05-30 09:50:00,45.43,45.53,45.37,45.51,5104.5,36.1552,36.2348,36.1074,36.2189,5104.5
2019-05-30 09:55:00,45.53,45.54,45.43,45.47,5265.0,36.2348,36.2427,36.1552,36.187,5265.0
2019-05-30 10:00:00,45.45,45.53,45.43,45.48,7233.0,36.1711,36.2348,36.1552,36.195,7233.0
2019-05-30 10:05:00,45.48,45.49,45.41,45.42,5646.0,36.195,36.2029,36.1393,36.1472,5646.0
2019-05-30 10:10:00,45.42,45.44,45.35,45.38,13080.0,36.1472,36.1631,36.0915,36.1154,13080.0
2019-05-30 10:15:00,45.38,45.39,45.33,45.34,37395.0,36.1154,36.1234,36.0756,36.0836,37395.0
2019-05-30 10:20:00,45.34,45.4,45.31,45.37,4327.5,36.0836,36.1313,36.0597,36.1074,4327.5
2019-05-30 10:25:00,45.37,45.39,45.35,45.35,3466.5,36.1074,36.1234,36.0915,36.0915,3466.5
2019-05-30 10:30:00,45.36,45.44,45.36,45.44,4981.5,36.0995,36.1631,36.0995,36.1631,4981.5
2019-05-30 10:35:00,45.45,45.47,45.39,45.39,20277.0,36.1711,36.187,36.1234,36.1234,20277.0
2019-05-30 10:40:00,45.37,45.41,45.37,45.37,8418.0,36.1074,36.1393,36.1074,36.1074,8418.0
2019-05-30 10:45:00,45.36,45.39,45.33,45.39,25317.0,36.0995,36.1234,36.0756,36.1234,25317.0
2019-05-30 10:50:00,45.4,45.4,45.29,45.31,24946.5,36.1313,36.1313,36.0438,36.0597,24946.5
2019-05-30 10:55:00,45.3,45.37,45.3,45.33,11235.0,36.0517,36.1074,36.0517,36.0756,11235.0
2019-05-30 11:00:00,45.31,45.32,45.21,45.27,7972.5,36.0597,36.0676,35.9801,36.0279,7972.5
2019-05-30 11:05:00,45.3,45.31,45.28,45.31,6759.0,36.0517,36.0597,36.0358,36.0597,6759.0
2019-05-30 11:10:00,45.33,45.37,45.33,45.37,2374.5,36.0756,36.1074,36.0756,36.1074,2374.5
2019-05-30 11:15:00,45.37,45.37,45.29,45.29,6696.0,36.1074,36.1074,36.0438,36.0438,6696.0
2019-05-30 11:20:00,45.27,45.29,45.24,45.26,10500.0,36.0279,36.0438,36.004,36.0199,10500.0
2019-05-30 11:25:00,45.26,45.32,45.25,45.3,7525.5,36.0199,36.0676,36.0119,36.0517,7525.5
2019-05-30 11:30:00,45.3,45.32,45.23,45.23,5850.0,36.0517,36.0676,35.996,35.996,5850.0
2019-05-30 11:35:00,45.25,45.33,45.25,45.32,4650.0,36.0119,36.0756,36.0119,36.0676,4650.0
2019-05-30 11:40:00,45.32,45.35,45.25,45.27,6750.0,36.0676,36.0915,36.0119,36.0279,6750.0
2019-05-30 11:45:00,45.27,45.31,45.26,45.3,6750.0,36.0279,36.0597,36.0199,36.0517,6750.0
2019-05-30 11:50:00,45.32,45.32,45.25,45.27,9562.5,36.0676,36.0676,36.0119,36.0279,9562.5
2019-05-30 11:55:00,45.27,45.32,45.26,45.32,5850.0,36.0279,36.0676,36.0199,36.0676,5850.0
2019-05-30 12:00:00,45.34,45.35,45.3,45.33,12045.0,36.0836,36.0915,36.0517,36.0756,12045.0
2019-05-30 12:05:00,45.33,45.37,45.3,45.33,8250.0,36.0756,36.1074,36.0517,36.0756,8250.0
2019-05-30 12:10:00,45.33,45.36,45.32,45.35,4902.0,36.0756,36.0995,36.0676,36.0915,4902.0
2019-05-30 12:15:00,45.35,45.4,45.34,45.38,9172.5,36.0915,36.1313,36.0836,36.1154,9172.5
2019-05-30 12:20:00,45.38,45.43,45.37,45.43,8713.5,36.1154,36.1552,36.1074,36.1552,8713.5
2019-05-30 12:25:00,45.43,45.43,45.38,45.39,5590.5,36.1552,36.1552,36.1154,36.1234,5590.5
2019-05-30 12:30:00,45.37,45.38,45.36,45.37,5476.5,36.1074,36.1154,36.0995,36.1074,5476.5
2019-05-30 12:35:00,45.39,45.51,45.39,45.49,6249.0,36.1234,36.2189,36.1234,36.2029,6249.0
2019-05-30 12:40:00,45.5,45.55,45.49,45.55,9009.0,36.2109,36.2507,36.2029,36.2507,9009.0
2019-05-30 12:45:00,45.55,45.55,45.52,45.54,5700.0,36.2507,36.2507,36.2268,36.2427,5700.0
2019-05-30 12:50:00,45.55,45.59,45.55,45.56,7264.5,36.2507,36.2825,36.2507,36.2586,7264.5
2019-05-30 12:55:00,45.54,45.55,45.49,45.51,3000.0,36.2427,36.2507,36.2029,36.2189,3000.0
2019-05-30 13:00:00,45.51,45.53,45.49,45.49,6750.0,36.2189,36.2348,36.2029,36.2029,6750.0
2019-05-30 13:05:00,45.49,45.53,45.48,45.53,4641.0,36.2029,36.2348,36.195,36.2348,4641.0
2019-05-30 13:10:00,45.52,45.55,45.49,45.53,8050.5,36.2268,36.2507,36.2029,36.2348,8050.5
2019-05-30 13:15:00,45.52,45.53,45.45,45.46,5100.0,36.2268,36.2348,36.1711,36.1791,5100.0
2019-05-30 13:20:00,45.47,45.49,45.43,45.45,6159.0,36.187,36.2029,36.1552,36.1711,6159.0
2019-05-30 13:25:00,45.45,45.46,45.43,45.46,3498.0,36.1711,36.1791,36.1552,36.1791,3498.0
2019-05-30 13:30:00,45.47,45.47,45.4,45.41,3450.0,36.187,36.187,36.1313,36.1393,3450.0
2019-05-30 13:35:00,45.41,45.45,45.39,45.44,11406.0,36.1393,36.1711,36.1234,36.1631,11406.0
2019-05-30 13:40:00,45.43,45.47,45.42,45.43,5850.0,36.1552,36.187,36.1472,36.1552,5850.0
2019-05-30 13:45:00,45.43,45.43,45.37,45.4,4525.5,36.1552,36.1552,36.1074,36.1313,4525.5
2019-05-30 13:50:00,45.38,45.41,45.37,45.38,20829.0,36.1154,36.1393,36.1074,36.1154,20829.0
2019-05-30 13:55:00,45.38,45.43,45.37,45.43,9925.5,36.1154,36.1552,36.1074,36.1552,9925.5
2019-05-30 14:00:00,45.43,45.47,45.43,45.45,6300.0,36.1552,36.187,36.1552,36.1711,6300.0
2019-05-30 14:05:00,45.45,45.45,45.4,45.43,8758.5,36.1711,36.1711,36.1313,36.1552,8758.5
2019-05-30 14:10:00,45.43,45.44,45.38,45.39,7200.0,36.1552,36.1631,36.1154,36.1234,7200.0
2019-05-30 14:15:00,45.38,45.4,45.37,45.4,6670.5,36.1154,36.1313,36.1074,36.1313,6670.5
2019-05-30 14:20:00,45.41,45.41,45.32,45.33,11514.0,36.1393,36.1393,36.0676,36.0756,11514.0
2019-05-30 14:25:00,45.33,45.36,45.31,45.35,8533.5,36.0756,36.0995,36.0597,36.0915,8533.5
2019-05-30 14:30:00,45.33,45.33,45.28,45.28,8835.0,36.0756,36.0756,36.0358,36.0358,8835.0
2019-05-30 14:35:00,45.29,45.29,45.19,45.2,10050.0,36.0438,36.0438,35.9642,35.9721,10050.0
2019-05-30 14:40:00,45.21,45.24,45.19,45.23,9900.0,35.9801,36.004,35.9642,35.996,9900.0
2019-05-30 14:45:00,45.22,45.29,45.21,45.28,21667.5,35.9881,36.0438,35.9801,36.0358,21667.5
2019-05-30 14:50:00,45.28,45.34,45.26,45.33,20029.5,36.0358,36.0836,36.0199,36.0756,20029.5
2019-05-30 14:55:00,45.32,45.36,45.3,45.35,11197.5,36.0676,36.0995,36.0517,36.0915,11197.5
2019-05-30 15:00:00,45.34,45.34,45.26,45.27,22630.5,36.0836,36.0836,36.0199,36.0279,22630.5
2019-05-30 15:05:00,45.27,45.28,45.19,45.24,13200.0,36.0279,36.0358,35.9642,36.004,13200.0
2019-05-30 15:10:00,45.23,45.31,45.23,45.29,8803.5,35.996,36.0597,35.996,36.0438,8803.5
2019-05-30 15:15:00,45.29,45.31,45.27,45.27,7261.5,36.0438,36.0597,36.0279,36.0279,7261.5
2019-05-30 15:20:00,45.27,45.3,45.25,45.28,7474.5,36.0279,36.0517,36.0119,36.0358,7474.5
2019-05-30 15:25:00,45.29,45.35,45.26,45.33,18817.5,36.0438,36.0915,36.0199,36.0756,18817.5
2019-05-30 15:30:00,45.3,45.33,45.27,45.33,10737.0,36.0517,36.0756,36.0279,36.0756,10737.0
2019-05-30 15:35:00,45.33,45.41,45.33,45.39,28747.5,36.0756,36.1393,36.0756,36.1234,28747.5
2019-05-30 15:40:00,45.38,45.38,45.33,45.37,14722.5,36.1154,36.1154,36.0756,36.1074,14722.5
2019-05-30 15:45:00,45.37,45.39,45.33,45.38,21736.5,36.1074,36.1234,36.0756,36.1154,21736.5
2019-05-30 15:50:00,45.37,45.38,45.32,45.32,25947.0,36.1074,36.1154,36.0676,36.0676,25947.0
2019-05-30 15:55:00,45.33,45.38,45.33,45.35,70945.5,36.0756,36.1154,36.0756,36.0915,70945.5
2019-05-31 09:30:00,44.33,44.47,44.17,44.35,73132.5,35.2798,35.3912,35.1524,35.2957,73132.5
2019-05-31 09:35:00,44.33,44.48,44.25,44.25,62947.5,35.2798,35.3991,35.2161,35.2161,62947.5
2019-05-31 09:40:00,44.25,44.39,44.19,44.39,35478.0,35.2161,35.3275,35.1683,35.3275,35478.0
2019-05-31 09:45:00,44.4,44.44,44.3,44.33,19365.0,35.3355,35.3673,35.2559,35.2798,19365.0
2019-05-31 09:50:00,44.31,44.41,44.3,44.39,14040.0,35.2638,35.3434,35.2559,35.3275,14040.0
2019-05-31 09:55:00,44.39,44.48,44.32,44.45,31321.5,35.3275,35.3991,35.2718,35.3753,31321.5
2019-05-31 10:00:00,44.41,44.42,44.34,44.34,7311.0,35.3434,35.3514,35.2877,35.2877,7311.0
2019-05-31 10:05:00,44.34,44.35,44.28,44.34,29895.0,35.2877,35.2957,35.24,35.2877,29895.0
2019-05-31 10:10:00,44.35,44.46,44.35,44.45,24528.0,35.2957,35.3832,35.2957,35.3753,24528.0
2019-05-31 10:15:00,44.43,44.51,44.41,44.48,16165.5,35.3593,35.423,35.3434,35.3991,16165.5
2019-05-31 10:20:00,44.48,44.59,44.48,44.58,16425.0,35.3991,35.4867,35.3991,35.4787,16425.0
2019-05-31 10:25:00,44.59,44.61,44.55,44.55,18328.5,35.4867,35.5026,35.4548,35.4548,18328.5
2019-05-31 10:30:00,44.56,44.61,44.55,44.57,7650.0,35.4628,35.5026,35.4548,35.4708,7650.0
2019-05-31 10:35:00,44.57,44.59,44.51,44.51,14368.5,35.4708,35.4867,35.423,35.423,14368.5
2019-05-31 10:40:00,44.51,44.51,44.43,44.45,24453.0,35.423,35.423,35.3593,35.3753,24453.0
2019-05-31 10:45:00,44.45,44.54,44.43,44.54,12154.5,35.3753,35.4469,35.3593,35.4469,12154.5
2019-05-31 10:50:00,44.54,44.58,44.54,44.56,15150.0,35.4469,35.4787,35.4469,35.4628,15150.0
2019-05-31 10:55:00,44.56,44.6,44.55,44.57,17878.5,35.4628,35.4946,35.4548,35.4708,17878.5
2019-05-31 11:00:00,44.57,44.65,44.55,44.57,16041.0,35.4708,35.5344,35.4548,35.4708,16041.0
2019-05-31 11:05:00,44.57,44.61,44.55,44.6,10590.0,35.4708,35.5026,35.4548,35.4946,10590.0
2019-05-31 11:10:00,44.59,44.61,44.59,44.59,6958.5,35.4867,35.5026,35.4867,35.4867,6958.5
2019-05-31 11:15:00,44.58,44.63,44.57,44.6,13798.5,35.4787,35.5185,35.4708,35.4946,13798.5
2019-05-31 11:20:00,44.61,44.67,44.59,44.65,12924.0,35.5026,35.5503,35.4867,35.5344,12924.0
2019-05-31 11:25:00,44.65,44.71,44.63,44.68,9271.5,35.5344,35.5822,35.5185,35.5583,9271.5
2019-05-31 11:30:00,44.68,44.69,44.65,44.66,11949.0,35.5583,35.5663,35.5344,35.5424,11949.0
2019-05-31 11:35:00,44.67,44.68,44.59,44.61,11580.0,35.5503,35.5583,35.4867,35.5026,11580.0
2019-05-31 11:40:00,44.61,44.63,44.59,44.59,9324.0,35.5026,35.5185,35.4867,35.4867,9324.0
2019-05-31 11:45:00,44.59,44.61,44.57,44.57,11100.0,35.4867,35.5026,35.4708,35.4708,11100.0
2019-05-31 11:50:00,44.58,44.59,44.55,44.55,14302.5,35.4787,35.4867,35.4548,35.4548,14302.5
2019-05-31 11:55:00,44.55,44.57,44.47,44.55,105013.5,35.4548,35.4708,35.3912,35.4548,105013.5
2019-05-31 12:00:00,44.53,44.53,44.47,44.49,14139.0,35.4389,35.4389,35.3912,35.4071,14139.0
2019-05-31 12:05:00,44.49,44.51,44.45,44.47,8250.0,35.4071,35.423,35.3753,35.3912,8250.0
2019-05-31 12:10:00,44.44,44.45,44.42,44.43,8020.5,35.3673,35.3753,35.3514,35.3593,8020.5
2019-05-31 12:15:00,44.43,44.43,44.36,44.38,8104.5,35.3593,35.3593,35.3036,35.3195,8104.5
2019-05-31 12:20:00,44.38,44.38,44.29,44.29,6760.5,35.3195,35.3195,35.2479,35.2479,6760.5
2019-05-31 12:25:00,44.29,44.29,44.21,44.22,11469.0,35.2479,35.2479,35.1843,35.1922,11469.0
2019-05-31 12:30:00,44.21,44.22,44.19,44.21,14052.0,35.1843,35.1922,35.1683,35.1843,14052.0
2019-05-31 12:35:00,44.21,44.25,44.14,44.16,13312.5,35.1843,35.2161,35.1285,35.1445,13312.5
2019-05-31 12:40:00,44.18,44.2,44.16,44.17,7878.0,35.1604,35.1763,35.1445,35.1524,7878.0
2019-05-31 12:45:00,44.16,44.19,44.15,44.19,8260.5,35.1445,35.1683,35.1365,35.1683,8260.5
2019-05-31 12:50:00,44.19,44.22,44.19,44.2,9952.5,35.1683,35.1922,35.1683,35.1763,9952.5
2019-05-31 12:55:00,44.19,44.25,44.15,44.23,17164.5,35.1683,35.2161,35.1365,35.2002,17164.5
2019-05-31 13:00:00,44.23,44.25,44.21,44.21,4674.0,35.2002,35.2161,35.1843,35.1843,4674.0
2019-05-31 13:05:00,44.21,44.24,44.19,44.21,10690.5,35.1843,35.2081,35.1683,35.1843,10690.5
2019-05-31 13:10:00,44.22,44.27,44.21,44.27,10224.0,35.1922,35.232,35.1843,35.232,10224.0
2019-05-31 13:15:00,44.27,44.27,44.22,44.24,9408.0,35.232,35.232,35.1922,35.2081,9408.0
2019-05-31 13:20:00,44.25,44.28,44.2,44.21,16728.0,35.2161,35.24,35.1763,35.1843,16728.0
2019-05-31 13:25:00,44.21,44.25,44.19,44.25,11799.0,35.1843,35.2161,35.1683,35.2161,11799.0
2019-05-31 13:30:00,44.25,44.27,44.24,44.25,8550.0,35.2161,35.232,35.2081,35.2161,8550.0
2019-05-31 13:35:00,44.27,44.27,44.24,44.25,5475.0,35.232,35.232,35.2081,35.2161,5475.0
2019-05-31 13:40:00,44.25,44.27,44.25,44.26,7920.0,35.2161,35.232,35.2161,35.224,7920.0
2019-05-31 13:45:00,44.27,44.31,44.25,44.29,14551.5,35.232,35.2638,35.2161,35.2479,14551.5
2019-05-31 13:50:00,44.29,44.29,44.23,44.29,14992.5,35.2479,35.2479,35.2002,35.2479,14992.5
2019-05-31 13:55:00,44.3,44.33,44.3,44.3,15318.0,35.2559,35.2798,35.2559,35.2559,15318.0
2019-05-31 14:00:00,44.31,44.32,44.23,44.23,28630.5,35.2638,35.2718,35.2002,35.2002,28630.5
2019-05-31 14:05:00,44.23,44.25,44.19,44.2,23659.5,35.2002,35.2161,35.1683,35.1763,23659.5
2019-05-31 14:10:00,44.2,44.24,44.11,44.12,42817.5,35.1763,35.2081,35.1047,35.1126,42817.5
2019-05-31 14:15:00,44.12,44.14,44.1,44.13,19164.0,35.1126,35.1285,35.0967,35.1206,19164.0
2019-05-31 14:20:00,44.13,44.17,44.09,44.17,16896.0,35.1206,35.1524,35.0888,35.1524,16896.0
2019-05-31 14:25:00,44.16,44.16,44.11,44.11,12564.0,35.1445,35.1445,35.1047,35.1047,12564.0
2019-05-31 14:30:00,44.11,44.11,44.05,44.05,12114.0,35.1047,35.1047,35.0569,35.0569,12114.0
2019-05-31 14:35:00,44.06,44.06,44.01,44.06,19126.5,35.0649,35.0649,35.0251,35.0649,19126.5
2019-05-31 14:40:00,44.06,44.13,44.06,44.11,15823.5,35.0649,35.1206,35.0649,35.1047,15823.5
2019-05-31 14:45:00,44.11,44.17,44.11,44.11,17250.0,35.1047,35.1524,35.1047,35.1047,17250.0
2019-05-31 14:50:00,44.12,44.21,44.12,44.19,9487.5,35.1126,35.1843,35.1126,35.1683,9487.5
2019-05-31 14:55:00,44.19,44.2,44.16,44.16,10618.5,35.1683,35.1763,35.1445,35.1445,10618.5
2019-05-31 15:00:00,44.15,44.15,44.07,44.07,12900.0,35.1365,35.1365,35.0728,35.0728,12900.0
2019-05-31 15:05:00,44.09,44.13,44.09,44.12,11902.5,35.0888,35.1206,35.0888,35.1126,11902.5
2019-05-31 15:10:00,44.12,44.15,44.1,44.15,26203.5,35.1126,35.1365,35.0967,35.1365,26203.5
2019-05-31 15:15:00,44.15,44.16,44.06,44.08,20520.0,35.1365,35.1445,35.0649,35.0808,20520.0
2019-05-31 15:20:00,44.07,44.07,43.97,43.98,34461.0,35.0728,35.0728,34.9933,35.0012,34461.0
2019-05-31 15:25:00,43.99,44.05,43.95,44.05,55339.5,35.0092,35.0569,34.9773,35.0569,55339.5
2019-05-31 15:30:00,44.05,44.09,44.02,44.05,24747.0,35.0569,35.0888,35.033,35.0569,24747.0
2019-05-31 15:35:00,44.06,44.06,44.0,44.0,30034.5,35.0649,35.0649,35.0171,35.0171,30034.5
2019-05-31 15:40:00,44.01,44.02,43.97,44.01,29091.0,35.0251,35.033,34.9933,35.0251,29091.0
2019-05-31 15:45:00,44.0,44.01,43.96,43.97,69760.5,35.0171,35.0251,34.9853,34.9933,69760.5
2019-05-31 15:50:00,43.97,43.98,43.92,43.92,61804.5,34.9933,35.0012,34.9535,34.9535,61804.5
2019-05-31 15:55:00,43.91,43.91,43.85,43.88,165027.0,34.9455,34.9455,34.8978,34.9216,165027.0
2019-06-03 09:30:00,43.94,44.11,43.94,44.09,52261.5,34.9694,35.1047,34.9694,35.0888,52261.5
2019-06-03 09:35:00,44.1,44.14,43.96,44.11,40596.0,35.0967,35.1285,34.9853,35.1047,40596.0
2019-06-03 09:40:00,44.09,44.23,44.05,44.23,19698.0,35.0888,35.2002,35.0569,35.2002,19698.0
2019-06-03 09:45:00,44.24,44.28,44.06,44.06,28869.0,35.2081,35.24,35.0649,35.0649,28869.0
2019-06-03 09:50:00,44.06,44.12,43.92,43.94,15652.5,35.0649,35.1126,34.9535,34.9694,15652.5
2019-06-03 09:55:00,43.94,44.01,43.89,44.01,35230.5,34.9694,35.0251,34.9296,35.0251,35230.5
2019-06-03 10:00:00,43.98,44.07,43.92,44.01,10927.5,35.0012,35.0728,34.9535,35.0251,10927.5
2019-06-03 10:05:00,43.99,44.16,43.98,44.15,12198.0,35.0092,35.1445,35.0012,35.1365,12198.0
2019-06-03 10:10:00,44.17,44.31,44.17,44.31,10474.5,35.1524,35.2638,35.1524,35.2638,10474.5
2019-06-03 10:15:00,44.31,44.31,44.26,44.29,50116.5,35.2638,35.2638,35.224,35.2479,50116.5
2019-06-03 10:20:00,44.29,44.38,44.29,44.33,18285.0,35.2479,35.3195,35.2479,35.2798,18285.0
2019-06-03 10:25:00,44.36,44.41,44.33,44.35,19701.0,35.3036,35.3434,35.2798,35.2957,19701.0
2019-06-03 10:30:00,44.36,44.46,44.34,44.41,26298.0,35.3036,35.3832,35.2877,35.3434,26298.0
2019-06-03 10:35:00,44.42,44.46,44.33,44.44,24789.0,35.3514,35.3832,35.2798,35.3673,24789.0
2019-06-03 10:40:00,44.45,44.45,44.4,44.43,15204.0,35.3753,35.3753,35.3355,35.3593,15204.0
2019-06-03 10:45:00,44.41,44.47,44.31,44.31,21780.0,35.3434,35.3912,35.2638,35.2638,21780.0
2019-06-03 10:50:00,44.3,44.31,44.26,44.28,20746.5,35.2559,35.2638,35.224,35.24,20746.5
2019-06-03 10:55:00,44.28,44.34,44.25,44.31,16773.0,35.24,35.2877,35.2161,35.2638,16773.0
2019-06-03 11:00:00,44.3,44.32,44.25,44.31,22716.0,35.2559,35.2718,35.2161,35.2638,22716.0
2019-06-03 11:05:00,44.33,44.35,44.21,44.21,16224.0,35.2798,35.2957,35.1843,35.1843,16224.0
2019-06-03 11:10:00,44.21,44.22,44.09,44.1,14446.5,35.1843,35.1922,35.0888,35.0967,14446.5
2019-06-03 11:15:00,44.1,44.13,44.08,44.08,12187.5,35.0967,35.1206,35.0808,35.0808,12187.5
2019-06-03 11:20:00,44.08,44.12,44.07,44.09,18787.5,35.0808,35.1126,35.0728,35.0888,18787.5
2019-06-03 11:25:00,44.09,44.14,44.05,44.1,14872.5,35.0888,35.1285,35.0569,35.0967,14872.5
2019-06-03 11:30:00,44.1,44.19,44.1,44.16,9841.5,35.0967,35.1683,35.0967,35.1445,9841.5
2019-06-03 11:35:00,44.15,44.17,44.11,44.17,10650.0,35.1365,35.1524,35.1047,35.1524,10650.0
2019-06-03 11:40:00,44.18,44.21,44.11,44.15,14523.0,35.1604,35.1843,35.1047,35.1365,14523.0
2019-06-03 11:45:00,44.16,44.2,44.14,44.15,11926.5,35.1445,35.1763,35.1285,35.1365,11926.5
2019-06-03 11:50:00,44.17,44.19,44.16,44.19,11700.0,35.1524,35.1683,35.1445,35.1683,11700.0
2019-06-03 11:55:00,44.19,44.19,44.12,44.13,12549.0,35.1683,35.1683,35.1126,35.1206,12549.0
2019-06-03 12:00:00,44.12,44.18,44.11,44.11,11361.0,35.1126,35.1604,35.1047,35.1047,11361.0
2019-06-03 12:05:00,44.1,44.13,44.08,44.12,8100.0,35.0967,35.1206,35.0808,35.1126,8100.0
2019-06-03 12:10:00,44.13,44.14,44.02,44.06,14431.5,35.1206,35.1285,35.033,35.0649,14431.5
2019-06-03 12:15:00,44.07,44.11,44.03,44.11,12750.0,35.0728,35.1047,35.041,35.1047,12750.0
2019-06-03 12:20:00,44.1,44.13,44.08,44.1,17286.0,35.0967,35.1206,35.0808,35.0967,17286.0
2019-06-03 12:25:00,44.1,44.13,44.06,44.06,5550.0,35.0967,35.1206,35.0649,35.0649,5550.0
2019-06-03 12:30:00,44.07,44.11,44.07,44.07,6142.5,35.0728,35.1047,35.0728,35.0728,6142.5
2019-06-03 12:35:00,44.07,44.17,44.07,44.17,8700.0,35.0728,35.1524,35.0728,35.1524,8700.0
2019-06-03 12:40:00,44.17,44.17,44.11,44.15,9414.0,35.1524,35.1524,35.1047,35.1365,9414.0
2019-06-03 12:45:00,44.15,44.21,44.13,44.2,6609.0,35.1365,35.1843,35.1206,35.1763,6609.0
2019-06-03 12:50:00,44.21,44.21,44.16,44.17,8497.5,35.1843,35.1843,35.1445,35.1524,8497.5
2019-06-03 12:55:00,44.17,44.2,44.15,44.15,6208.5,35.1524,35.1763,35.1365,35.1365,6208.5
2019-06-03 13:00:00,44.15,44.17,44.07,44.15,13906.5,35.1365,35.1524,35.0728,35.1365,13906.5
2019-06-03 13:05:00,44.15,44.21,44.15,44.21,7656.0,35.1365,35.1843,35.1365,35.1843,7656.0
2019-06-03 13:10:00,44.22,44.23,44.17,44.18,23641.5,35.1922,35.2002,35.1524,35.1604,23641.5
2019-06-03 13:15:00,44.17,44.19,44.12,44.13,6963.0,35.1524,35.1683,35.1126,35.1206,6963.0
2019-06-03 13:20:00,44.14,44.15,44.11,44.15,17967.0,35.1285,35.1365,35.1047,35.1365,17967.0
2019-06-03 13:25:00,44.15,44.4,44.15,44.27,29971.5,35.1365,35.3355,35.1365,35.232,29971.5
2019-06-03 13:30:00,44.24,44.26,44.06,44.11,18216.0,35.2081,35.224,35.0649,35.1047,18216.0
2019-06-03 13:35:00,44.1,44.13,44.08,44.08,5850.0,35.0967,35.1206,35.0808,35.0808,5850.0
2019-06-03 13:40:00,44.07,44.25,44.07,44.22,8722.5,35.0728,35.2161,35.0728,35.1922,8722.5
2019-06-03 13:45:00,44.23,44.27,44.22,44.25,8100.0,35.2002,35.232,35.1922,35.2161,8100.0
2019-06-03 13:50:00,44.26,44.34,44.25,44.31,5100.0,35.224,35.2877,35.2161,35.2638,5100.0
2019-06-03 13:55:00,44.31,44.45,44.3,44.39,4173.0,35.2638,35.3753,35.2559,35.3275,4173.0
2019-06-03 14:00:00,44.39,44.43,44.35,44.43,8100.0,35.3275,35.3593,35.2957,35.3593,8100.0
2019-06-03 14:05:00,44.42,44.49,44.41,44.49,12883.5,35.3514,35.4071,35.3434,35.4071,12883.5
2019-06-03 14:10:00,44.49,44.49,44.43,44.45,13587.0,35.4071,35.4071,35.3593,35.3753,13587.0
2019-06-03 14:15:00,44.45,44.46,44.41,44.41,17353.5,35.3753,35.3832,35.3434,35.3434,17353.5
2019-06-03 14:20:00,44.4,44.48,44.4,44.41,17022.0,35.3355,35.3991,35.3355,35.3434,17022.0
2019-06-03 14:25:00,44.42,44.42,44.36,44.39,9831.0,35.3514,35.3514,35.3036,35.3275,9831.0
2019-06-03 14:30:00,44.4,44.43,44.29,44.3,16669.5,35.3355,35.3593,35.2479,35.2559,16669.5
2019-06-03 14:35:00,44.3,44.32,44.25,44.27,12975.0,35.2559,35.2718,35.2161,35.232,12975.0
2019-06-03 14:40:00,44.27,44.27,44.19,44.24,24246.0,35.232,35.232,35.1683,35.2081,24246.0
2019-06-03 14:45:00,44.25,44.25,44.15,44.17,13177.5,35.2161,35.2161,35.1365,35.1524,13177.5
2019-06-03 14:50:00,44.15,44.15,44.11,44.12,12843.0,35.1365,35.1365,35.1047,35.1126,12843.0
2019-06-03 14:55:00,44.13,44.16,44.09,44.11,16329.0,35.1206,35.1445,35.0888,35.1047,16329.0
2019-06-03 15:00:00,44.13,44.13,44.03,44.04,16122.0,35.1206,35.1206,35.041,35.049,16122.0
2019-06-03 15:05:00,44.05,44.11,44.05,44.08,8968.5,35.0569,35.1047,35.0569,35.0808,8968.5
2019-06-03 15:10:00,44.07,44.15,44.03,44.15,14505.0,35.0728,35.1365,35.041,35.1365,14505.0
2019-06-03 15:15:00,44.16,44.18,44.11,44.17,15576.0,35.1445,35.1604,35.1047,35.1524,15576.0
2019-06-03 15:20:00,44.17,44.29,44.15,44.23,30817.5,35.1524,35.2479,35.1365,35.2002,30817.5
2019-06-03 15:25:00,44.22,44.22,44.05,44.11,35002.5,35.1922,35.1922,35.0569,35.1047,35002.5
2019-06-03 15:30:00,44.11,44.11,43.98,44.05,65880.0,35.1047,35.1047,35.0012,35.0569,65880.0
2019-06-03 15:35:00,44.05,44.11,44.03,44.07,41469.0,35.0569,35.1047,35.041,35.0728,41469.0
2019-06-03 15:40:00,44.07,44.17,44.07,44.15,46536.0,35.0728,35.1524,35.0728,35.1365,46536.0
2019-06-03 15:45:00,44.16,44.19,44.04,44.07,40245.0,35.1445,35.1683,35.049,35.0728,40245.0
2019-06-03 15:50:00,44.08,44.17,44.08,44.13,44872.5,35.0808,35.1524,35.0808,35.1206,44872.5
2019-06-03 15:55:00,44.13,44.19,44.1,44.15,227364.0,35.1206,35.1683,35.0967,35.1365,227364.0
2019-06-04 09:30:00,44.51,45.06,44.51,45.02,42435.0,35.423,35.8607,35.423,35.8289,42435.0
2019-06-04 09:35:00,45.04,45.14,44.76,44.83,24666.0,35.8448,35.9244,35.622,35.6777,24666.0
2019-06-04 09:40:00,44.86,44.89,44.75,44.79,18924.0,35.7016,35.7254,35.614,35.6458,18924.0
2019-06-04 09:45:00,44.81,44.82,44.57,44.57,22513.5,35.6618,35.6697,35.4708,35.4708,22513.5
2019-06-04 09:50:00,44.56,44.59,44.41,44.51,42594.0,35.4628,35.4867,35.3434,35.423,42594.0
2019-06-04 09:55:00,44.51,44.67,44.5,44.62,21486.0,35.423,35.5503,35.4151,35.5106,21486.0
2019-06-04 10:00:00,44.63,44.74,44.62,44.71,28984.5,35.5185,35.6061,35.5106,35.5822,28984.5
2019-06-04 10:05:00,44.73,44.76,44.69,44.73,19584.0,35.5981,35.622,35.5663,35.5981,19584.0
2019-06-04 10:10:00,44.74,44.81,44.73,44.8,21267.0,35.6061,35.6618,35.5981,35.6538,21267.0
2019-06-04 10:15:00,44.82,44.92,44.79,44.9,27486.0,35.6697,35.7493,35.6458,35.7334,27486.0
2019-06-04 10:20:00,44.89,44.95,44.85,44.95,45964.5,35.7254,35.7732,35.6936,35.7732,45964.5
2019-06-04 10:25:00,44.96,45.07,44.94,45.02,27024.0,35.7811,35.8687,35.7652,35.8289,27024.0
2019-06-04 10:30:00,45.03,45.13,45.02,45.1,28300.5,35.8368,35.9164,35.8289,35.8926,28300.5
2019-06-04 10:35:00,45.1,45.12,45.06,45.07,37419.0,35.8926,35.9085,35.8607,35.8687,37419.0
2019-06-04 10:40:00,45.07,45.09,44.99,45.03,46207.5,35.8687,35.8846,35.805,35.8368,46207.5
2019-06-04 10:45:00,45.03,45.1,45.01,45.05,31947.0,35.8368,35.8926,35.8209,35.8528,31947.0
2019-06-04 10:50:00,45.07,45.17,45.07,45.09,24694.5,35.8687,35.9483,35.8687,35.8846,24694.5
2019-06-04 10:55:00,45.09,45.17,45.09,45.13,16872.0,35.8846,35.9483,35.8846,35.9164,16872.0
2019-06-04 11:00:00,45.11,45.25,45.09,45.24,28756.5,35.9005,36.0119,35.8846,36.004,28756.5
2019-06-04 11:05:00,45.25,45.27,45.16,45.19,32454.0,36.0119,36.0279,35.9403,35.9642,32454.0
2019-06-04 11:10:00,45.19,45.2,45.14,45.17,11470.5,35.9642,35.9721,35.9244,35.9483,11470.5
2019-06-04 11:15:00,45.16,45.17,45.13,45.17,12748.5,35.9403,35.9483,35.9164,35.9483,12748.5
2019-06-04 11:20:00,45.16,45.32,45.16,45.31,12660.0,35.9403,36.0676,35.9403,36.0597,12660.0
2019-06-04 11:25:00,45.31,45.33,45.27,45.29,14383.5,36.0597,36.0756,36.0279,36.0438,14383.5
2019-06-04 11:30:00,45.29,45.31,45.24,45.3,9246.0,36.0438,36.0597,36.004,36.0517,9246.0
2019-06-04 11:35:00,45.3,45.35,45.29,45.34,12450.0,36.0517,36.0915,36.0438,36.0836,12450.0
2019-06-04 11:40:00,45.35,45.37,45.31,45.32,11560.5,36.0915,36.1074,36.0597,36.0676,11560.5
2019-06-04 11:45:00,45.32,45.35,45.31,45.35,8596.5,36.0676,36.0915,36.0597,36.0915,8596.5
2019-06-04 11:50:00,45.35,45.35,45.29,45.29,16951.5,36.0915,36.0915,36.0438,36.0438,16951.5
2019-06-04 11:55:00,45.29,45.35,45.27,45.28,11550.0,36.0438,36.0915,36.0279,36.0358,11550.0
2019-06-04 12:00:00,45.28,45.29,45.21,45.21,9267.0,36.0358,36.0438,35.9801,35.9801,9267.0
2019-06-04 12:05:00,45.21,45.23,45.19,45.22,8335.5,35.9801,35.996,35.9642,35.9881,8335.5
2019-06-04 12:10:00,45.23,45.23,45.18,45.2,106240.5,35.996,35.996,35.9562,35.9721,106240.5
2019-06-04 12:15:00,45.19,45.32,45.19,45.32,53041.5,35.9642,36.0676,35.9642,36.0676,53041.5
2019-06-04 12:20:00,45.33,45.36,45.33,45.33,12468.0,36.0756,36.0995,36.0756,36.0756,12468.0
2019-06-04 12:25:00,45.34,45.34,45.29,45.3,9333.0,36.0836,36.0836,36.0438,36.0517,9333.0
2019-06-04 12:30:00,45.31,45.33,45.28,45.28,8700.0,36.0597,36.0756,36.0358,36.0358,8700.0
2019-06-04 12:35:00,45.29,45.33,45.27,45.33,7099.5,36.0438,36.0756,36.0279,36.0756,7099.5
2019-06-04 12:40:00,45.32,45.36,45.3,45.35,11190.0,36.0676,36.0995,36.0517,36.0915,11190.0
2019-06-04 12:45:00,45.35,45.42,45.35,45.38,10450.5,36.0915,36.1472,36.0915,36.1154,10450.5
2019-06-04 12:50:00,45.38,45.45,45.38,45.44,16906.5,36.1154,36.1711,36.1154,36.1631,16906.5
2019-06-04 12:55:00,45.44,45.47,45.4,45.41,11635.5,36.1631,36.187,36.1313,36.1393,11635.5
2019-06-04 13:00:00,45.41,45.41,45.37,45.4,7350.0,36.1393,36.1393,36.1074,36.1313,7350.0
2019-06-04 13:05:00,45.42,45.42,45.38,45.4,6580.5,36.1472,36.1472,36.1154,36.1313,6580.5
2019-06-04 13:10:00,45.41,45.41,45.37,45.39,12088.5,36.1393,36.1393,36.1074,36.1234,12088.5
2019-06-04 13:15:00,45.39,45.41,45.36,45.39,10350.0,36.1234,36.1393,36.0995,36.1234,10350.0
2019-06-04 13:20:00,45.38,45.47,45.37,45.46,16009.5,36.1154,36.187,36.1074,36.1791,16009.5
2019-06-04 13:25:00,45.46,45.47,45.43,45.45,13672.5,36.1791,36.187,36.1552,36.1711,13672.5
2019-06-04 13:30:00,45.45,45.45,45.43,45.45,13267.5,36.1711,36.1711,36.1552,36.1711,13267.5
2019-06-04 13:35:00,45.45,45.45,45.39,45.42,15217.5,36.1711,36.1711,36.1234,36.1472,15217.5
2019-06-04 13:40:00,45.43,45.45,45.43,45.45,9055.5,36.1552,36.1711,36.1552,36.1711,9055.5
2019-06-04 13:45:00,45.46,45.5,45.45,45.5,9187.5,36.1791,36.2109,36.1711,36.2109,9187.5
2019-06-04 13:50:00,45.51,45.51,45.47,45.49,11610.0,36.2189,36.2189,36.187,36.2029,11610.0
2019-06-04 13:55:00,45.49,45.54,45.48,45.53,12558.0,36.2029,36.2427,36.195,36.2348,12558.0
2019-06-04 14:00:00,45.54,45.55,45.48,45.52,14385.0,36.2427,36.2507,36.195,36.2268,14385.0
2019-06-04 14:05:00,45.51,45.51,45.46,45.49,11893.5,36.2189,36.2189,36.1791,36.2029,11893.5
2019-06-04 14:10:00,45.5,45.52,45.47,45.5,14002.5,36.2109,36.2268,36.187,36.2109,14002.5
2019-06-04 14:15:00,45.51,45.51,45.48,45.49,11736.0,36.2189,36.2189,36.195,36.2029,11736.0
2019-06-04 14:20:00,45.49,45.5,45.45,45.47,12147.0,36.2029,36.2109,36.1711,36.187,12147.0
2019-06-04 14:25:00,45.47,45.48,45.45,45.47,7498.5,36.187,36.195,36.1711,36.187,7498.5
2019-06-04 14:30:00,45.47,45.49,45.45,45.48,16552.5,36.187,36.2029,36.1711,36.195,16552.5
2019-06-04 14:35:00,45.49,45.51,45.48,45.51,22564.5,36.2029,36.2189,36.195,36.2189,22564.5
2019-06-04 14:40:00,45.51,45.54,45.51,45.53,50163.0,36.2189,36.2427,36.2189,36.2348,50163.0
2019-06-04 14:45:00,45.53,45.53,45.51,45.51,9372.0,36.2348,36.2348,36.2189,36.2189,9372.0
2019-06-04 14:50:00,45.52,45.52,45.44,45.46,16641.0,36.2268,36.2268,36.1631,36.1791,16641.0
2019-06-04 14:55:00,45.46,45.49,45.45,45.47,24190.5,36.1791,36.2029,36.1711,36.187,24190.5
2019-06-04 15:00:00,45.47,45.53,45.47,45.53,22087.5,36.187,36.2348,36.187,36.2348,22087.5
2019-06-04 15:05:00,45.54,45.62,45.54,45.61,21465.0,36.2427,36.3064,36.2427,36.2984,21465.0
2019-06-04 15:10:00,45.61,45.63,45.59,45.61,12198.0,36.2984,36.3144,36.2825,36.2984,12198.0
2019-06-04 15:15:00,45.61,45.65,45.61,45.65,12969.0,36.2984,36.3303,36.2984,36.3303,12969.0
2019-06-04 15:20:00,45.65,45.66,45.61,45.63,11992.5,36.3303,36.3382,36.2984,36.3144,11992.5
2019-06-04 15:25:00,45.63,45.69,45.63,45.69,32658.0,36.3144,36.3621,36.3144,36.3621,32658.0
2019-06-04 15:30:00,45.69,45.69,45.65,45.67,29805.0,36.3621,36.3621,36.3303,36.3462,29805.0
2019-06-04 15:35:00,45.66,45.67,45.59,45.59,49662.0,36.3382,36.3462,36.2825,36.2825,49662.0
2019-06-04 15:40:00,45.59,45.59,45.55,45.56,37363.5,36.2825,36.2825,36.2507,36.2586,37363.5
2019-06-04 15:45:00,45.56,45.63,45.55,45.61,38886.0,36.2586,36.3144,36.2507,36.2984,38886.0
2019-06-04 15:50:00,45.62,45.66,45.62,45.66,57643.5,36.3064,36.3382,36.3064,36.3382,57643.5
2019-06-04 15:55:00,45.65,45.77,45.64,45.75,122230.5,36.3303,36.4258,36.3223,36.4099,122230.5
2019-06-05 09:30:00,45.99,46.33,45.83,46.0,113812.5,36.6009,36.8714,36.4735,36.6088,113812.5
2019-06-05 09:35:00,46.0,46.0,45.77,45.84,22861.5,36.6088,36.6088,36.4258,36.4815,22861.5
2019-06-05 09:40:00,45.77,45.77,45.61,45.65,25276.5,36.4258,36.4258,36.2984,36.3303,25276.5
2019-06-05 09:45:00,45.62,45.67,45.58,45.61,24796.5,36.3064,36.3462,36.2746,36.2984,24796.5
2019-06-05 09:50:00,45.57,45.57,45.44,45.45,36175.5,36.2666,36.2666,36.1631,36.1711,36175.5
2019-06-05 09:55:00,45.48,45.67,45.47,45.67,14344.5,36.195,36.3462,36.187,36.3462,14344.5
2019-06-05 10:00:00,45.68,45.74,45.58,45.61,25914.0,36.3541,36.4019,36.2746,36.2984,25914.0
2019-06-05 10:05:00,45.61,45.66,45.55,45.63,64872.0,36.2984,36.3382,36.2507,36.3144,64872.0
2019-06-05 10:10:00,45.63,45.79,45.63,45.78,27171.0,36.3144,36.4417,36.3144,36.4337,27171.0
2019-06-05 10:15:00,45.79,45.91,45.75,45.89,53827.5,36.4417,36.5372,36.4099,36.5213,53827.5
2019-06-05 10:20:00,45.9,45.96,45.85,45.89,35509.5,36.5292,36.577,36.4894,36.5213,35509.5
2019-06-05 10:25:00,45.9,45.91,45.87,45.88,6678.0,36.5292,36.5372,36.5054,36.5133,6678.0
2019-06-05 10:30:00,45.86,45.87,45.68,45.7,19947.0,36.4974,36.5054,36.3541,36.3701,19947.0
2019-06-05 10:35:00,45.71,45.71,45.67,45.71,13470.0,36.378,36.378,36.3462,36.378,13470.0
2019-06-05 10:40:00,45.69,45.75,45.69,45.71,14145.0,36.3621,36.4099,36.3621,36.378,14145.0
2019-06-05 10:45:00,45.69,45.71,45.63,45.64,22407.0,36.3621,36.378,36.3144,36.3223,22407.0
2019-06-05 10:50:00,45.65,45.72,45.62,45.72,6040.5,36.3303,36.386,36.3064,36.386,6040.5
2019-06-05 10:55:00,45.71,45.76,45.69,45.76,5283.0,36.378,36.4178,36.3621,36.4178,5283.0
2019-06-05 11:00:00,45.76,45.81,45.76,45.81,38775.0,36.4178,36.4576,36.4178,36.4576,38775.0
2019-06-05 11:05:00,45.81,45.87,45.75,45.77,7065.0,36.4576,36.5054,36.4099,36.4258,7065.0
2019-06-05 11:10:00,45.77,45.85,45.77,45.83,14025.0,36.4258,36.4894,36.4258,36.4735,14025.0
2019-06-05 11:15:00,45.84,45.87,45.79,45.82,15345.0,36.4815,36.5054,36.4417,36.4656,15345.0
2019-06-05 11:20:00,45.85,45.92,45.83,45.89,5550.0,36.4894,36.5451,36.4735,36.5213,5550.0
2019-06-05 11:25:00,45.88,45.96,45.87,45.96,6711.0,36.5133,36.577,36.5054,36.577,6711.0
2019-06-05 11:30:00,45.96,45.97,45.92,45.93,3810.0,36.577,36.5849,36.5451,36.5531,3810.0
2019-06-05 11:35:00,45.92,45.98,45.91,45.97,5433.0,36.5451,36.5929,36.5372,36.5849,5433.0
2019-06-05 11:40:00,45.96,45.97,45.93,45.95,7252.5,36.577,36.5849,36.5531,36.569,7252.5
2019-06-05 11:45:00,45.97,45.97,45.91,45.93,5815.5,36.5849,36.5849,36.5372,36.5531,5815.5
2019-06-05 11:50:00,45.94,46.03,45.94,46.02,7798.5,36.5611,36.6327,36.5611,36.6247,7798.5
2019-06-05 11:55:00,46.02,46.09,46.0,46.07,9315.0,36.6247,36.6804,36.6088,36.6645,9315.0
2019-06-05 12:00:00,46.06,46.12,46.05,46.11,8371.5,36.6566,36.7043,36.6486,36.6964,8371.5
2019-06-05 12:05:00,46.11,46.12,46.08,46.09,9949.5,36.6964,36.7043,36.6725,36.6804,9949.5
2019-06-05 12:10:00,46.08,46.09,46.03,46.06,7806.0,36.6725,36.6804,36.6327,36.6566,7806.0
2019-06-05 12:15:00,46.07,46.09,46.07,46.09,10140.0,36.6645,36.6804,36.6645,36.6804,10140.0
2019-06-05 12:20:00,46.09,46.19,46.09,46.17,18243.0,36.6804,36.76,36.6804,36.7441,18243.0
2019-06-05 12:25:00,46.17,46.27,46.16,46.26,11734.5,36.7441,36.8237,36.7362,36.8157,11734.5
2019-06-05 12:30:00,46.25,46.26,46.2,46.25,15696.0,36.8078,36.8157,36.768,36.8078,15696.0
2019-06-05 12:35:00,46.25,46.31,46.25,46.25,11188.5,36.8078,36.8555,36.8078,36.8078,11188.5
2019-06-05 12:40:00,46.26,46.3,46.23,46.3,13101.0,36.8157,36.8476,36.7919,36.8476,13101.0
2019-06-05 12:45:00,46.28,46.3,46.24,46.27,12900.0,36.8317,36.8476,36.7998,36.8237,12900.0
2019-06-05 12:50:00,46.27,46.31,46.27,46.3,6150.0,36.8237,36.8555,36.8237,36.8476,6150.0
2019-06-05 12:55:00,46.3,46.36,46.27,46.27,20757.0,36.8476,36.8953,36.8237,36.8237,20757.0
2019-06-05 13:00:00,46.27,46.36,46.27,46.36,71260.5,36.8237,36.8953,36.8237,36.8953,71260.5
2019-06-05 13:05:00,46.35,46.38,46.32,46.32,4704.0,36.8874,36.9112,36.8635,36.8635,4704.0
2019-06-05 13:10:00,46.31,46.35,46.29,46.3,11868.0,36.8555,36.8874,36.8396,36.8476,11868.0
2019-06-05 13:15:00,46.29,46.35,46.29,46.35,11139.0,36.8396,36.8874,36.8396,36.8874,11139.0
2019-06-05 13:20:00,46.36,46.36,46.34,46.34,1800.0,36.8953,36.8953,36.8794,36.8794,1800.0
2019-06-05 13:25:00,46.35,46.38,46.31,46.37,18757.5,36.8874,36.9112,36.8555,36.9033,18757.5
2019-06-05 13:30:00,46.37,46.39,46.35,46.35,8118.0,36.9033,36.9192,36.8874,36.8874,8118.0
2019-06-05 13:35:00,46.37,46.43,46.35,46.39,11119.5,36.9033,36.951,36.8874,36.9192,11119.5
2019-06-05 13:40:00,46.38,46.39,46.35,46.38,6624.0,36.9112,36.9192,36.8874,36.9112,6624.0
2019-06-05 13:45:00,46.37,46.37,46.34,46.35,9300.0,36.9033,36.9033,36.8794,36.8874,9300.0
2019-06-05 13:50:00,46.35,46.37,46.33,46.36,10275.0,36.8874,36.9033,36.8714,36.8953,10275.0
2019-06-05 13:55:00,46.36,46.37,46.34,46.37,11550.0,36.8953,36.9033,36.8794,36.9033,11550.0
2019-06-05 14:00:00,46.34,46.35,46.3,46.31,9483.0,36.8794,36.8874,36.8476,36.8555,9483.0
2019-06-05 14:05:00,46.31,46.33,46.31,46.33,6904.5,36.8555,36.8714,36.8555,36.8714,6904.5
2019-06-05 14:10:00,46.32,46.36,46.3,46.34,26934.0,36.8635,36.8953,36.8476,36.8794,26934.0
2019-06-05 14:15:00,46.34,46.34,46.26,46.27,11827.5,36.8794,36.8794,36.8157,36.8237,11827.5
2019-06-05 14:20:00,46.27,46.27,46.25,46.25,5106.0,36.8237,36.8237,36.8078,36.8078,5106.0
2019-06-05 14:25:00,46.24,46.25,46.21,46.25,20760.0,36.7998,36.8078,36.7759,36.8078,20760.0
2019-06-05 14:30:00,46.25,46.34,46.25,46.28,50493.0,36.8078,36.8794,36.8078,36.8317,50493.0
2019-06-05 14:35:00,46.28,46.29,46.17,46.18,55129.5,36.8317,36.8396,36.7441,36.7521,55129.5
2019-06-05 14:40:00,46.18,46.25,46.18,46.21,47836.5,36.7521,36.8078,36.7521,36.7759,47836.5
2019-06-05 14:45:00,46.21,46.22,46.19,46.21,9682.5,36.7759,36.7839,36.76,36.7759,9682.5
2019-06-05 14:50:00,46.2,46.21,46.16,46.17,26088.0,36.768,36.7759,36.7362,36.7441,26088.0
2019-06-05 14:55:00,46.17,46.17,46.13,46.13,9876.0,36.7441,36.7441,36.7123,36.7123,9876.0
2019-06-05 15:00:00,46.13,46.16,46.11,46.14,7950.0,36.7123,36.7362,36.6964,36.7202,7950.0
2019-06-05 15:05:00,46.14,46.14,46.06,46.07,9823.5,36.7202,36.7202,36.6566,36.6645,9823.5
2019-06-05 15:10:00,46.08,46.11,46.05,46.07,25168.5,36.6725,36.6964,36.6486,36.6645,25168.5
2019-06-05 15:15:00,46.05,46.11,46.03,46.03,80904.0,36.6486,36.6964,36.6327,36.6327,80904.0
2019-06-05 15:20:00,46.03,46.04,46.02,46.03,18804.0,36.6327,36.6406,36.6247,36.6327,18804.0
2019-06-05 15:25:00,46.03,46.03,45.97,45.97,22890.0,36.6327,36.6327,36.5849,36.5849,22890.0
2019-06-05 15:30:00,45.97,45.97,45.88,45.89,20047.5,36.5849,36.5849,36.5133,36.5213,20047.5
2019-06-05 15:35:00,45.89,45.91,45.81,45.86,23088.0,36.5213,36.5372,36.4576,36.4974,23088.0
2019-06-05 15:40:00,45.87,45.95,45.87,45.94,22230.0,36.5054,36.569,36.5054,36.5611,22230.0
2019-06-05 15:45:00,45.94,46.01,45.94,46.01,31566.0,36.5611,36.6168,36.5611,36.6168,31566.0
2019-06-05 15:50:00,46.01,46.1,46.0,46.07,39748.5,36.6168,36.6884,36.6088,36.6645,39748.5
2019-06-05 15:55:00,46.07,46.12,46.06,46.09,111294.0,36.6645,36.7043,36.6566,36.6804,111294.0
2019-06-06 09:30:00,46.06,46.25,46.04,46.06,17070.0,36.6566,36.8078,36.6406,36.6566,17070.0
2019-06-06 09:35:00,46.05,46.17,46.05,46.11,2535.0,36.6486,36.7441,36.6486,36.6964,2535.0
2019-06-06 09:40:00,46.1,46.14,46.05,46.11,20764.5,36.6884,36.7202,36.6486,36.6964,20764.5
2019-06-06 09:45:00,46.14,46.25,46.14,46.23,6219.0,36.7202,36.8078,36.7202,36.7919,6219.0
2019-06-06 09:50:00,46.24,46.25,46.13,46.21,13629.0,36.7998,36.8078,36.7123,36.7759,13629.0
2019-06-06 09:55:00,46.23,46.23,46.08,46.09,3381.0,36.7919,36.7919,36.6725,36.6804,3381.0
2019-06-06 10:00:00,46.1,46.13,46.08,46.11,6132.0,36.6884,36.7123,36.6725,36.6964,6132.0
2019-06-06 10:05:00,46.11,46.13,46.05,46.07,7459.5,36.6964,36.7123,36.6486,36.6645,7459.5
2019-06-06 10:10:00,46.05,46.09,46.0,46.01,10962.0,36.6486,36.6804,36.6088,36.6168,10962.0
2019-06-06 10:15:00,45.95,45.97,45.91,45.91,5737.5,36.569,36.5849,36.5372,36.5372,5737.5
2019-06-06 10:20:00,45.9,45.9,45.86,45.86,4350.0,36.5292,36.5292,36.4974,36.4974,4350.0
2019-06-06 10:25:00,45.84,45.92,45.79,45.79,11257.5,36.4815,36.5451,36.4417,36.4417,11257.5
2019-06-06 10:30:00,45.8,45.84,45.77,45.8,5400.0,36.4496,36.4815,36.4258,36.4496,5400.0
2019-06-06 10:35:00,45.82,45.84,45.79,45.84,6657.0,36.4656,36.4815,36.4417,36.4815,6657.0
2019-06-06 10:40:00,45.85,45.89,45.85,45.89,5700.0,36.4894,36.5213,36.4894,36.5213,5700.0
2019-06-06 10:45:00,45.87,45.87,45.83,45.86,9000.0,36.5054,36.5054,36.4735,36.4974,9000.0
2019-06-06 10:50:00,45.87,45.97,45.87,45.89,9613.5,36.5054,36.5849,36.5054,36.5213,9613.5
2019-06-06 10:55:00,45.85,45.85,45.8,45.82,8700.0,36.4894,36.4894,36.4496,36.4656,8700.0
2019-06-06 11:00:00,45.81,45.89,45.81,45.85,6000.0,36.4576,36.5213,36.4576,36.4894,6000.0
2019-06-06 11:05:00,45.83,45.93,45.83,45.91,10771.5,36.4735,36.5531,36.4735,36.5372,10771.5
2019-06-06 11:10:00,45.93,45.95,45.91,45.93,2550.0,36.5531,36.569,36.5372,36.5531,2550.0
2019-06-06 11:15:00,45.93,45.99,45.92,45.99,6024.0,36.5531,36.6009,36.5451,36.6009,6024.0
2019-06-06 11:20:00,45.99,45.99,45.92,45.93,5704.5,36.6009,36.6009,36.5451,36.5531,5704.5
2019-06-06 11:25:00,45.93,45.97,45.93,45.96,3525.0,36.5531,36.5849,36.5531,36.577,3525.0
2019-06-06 11:30:00,45.95,45.97,45.95,45.96,2791.5,36.569,36.5849,36.569,36.577,2791.5
2019-06-06 11:35:00,45.97,45.97,45.9,45.9,8850.0,36.5849,36.5849,36.5292,36.5292,8850.0
2019-06-06 11:40:00,45.89,45.94,45.84,45.84,16560.0,36.5213,36.5611,36.4815,36.4815,16560.0
2019-06-06 11:45:00,45.83,45.87,45.79,45.81,10641.0,36.4735,36.5054,36.4417,36.4576,10641.0
2019-06-06 11:50:00,45.8,45.86,45.8,45.85,4651.5,36.4496,36.4974,36.4496,36.4894,4651.5
2019-06-06 11:55:00,45.85,45.85,45.8,45.82,7168.5,36.4894,36.4894,36.4496,36.4656,7168.5
2019-06-06 12:00:00,45.83,45.88,45.79,45.86,16261.5,36.4735,36.5133,36.4417,36.4974,16261.5
2019-06-06 12:05:00,45.84,45.91,45.84,45.87,8700.0,36.4815,36.5372,36.4815,36.5054,8700.0
2019-06-06 12:10:00,45.85,45.89,45.85,45.89,5590.5,36.4894,36.5213,36.4894,36.5213,5590.5
2019-06-06 12:15:00,45.89,45.92,45.84,45.92,5100.0,36.5213,36.5451,36.4815,36.5451,5100.0
2019-06-06 12:20:00,45.92,45.93,45.9,45.92,3600.0,36.5451,36.5531,36.5292,36.5451,3600.0
2019-06-06 12:25:00,45.91,45.97,45.91,45.96,10638.0,36.5372,36.5849,36.5372,36.577,10638.0
2019-06-06 12:30:00,45.96,45.99,45.95,45.98,4381.5,36.577,36.6009,36.569,36.5929,4381.5
2019-06-06 12:35:00,46.0,46.0,45.97,45.97,4876.5,36.6088,36.6088,36.5849,36.5849,4876.5
2019-06-06 12:40:00,45.97,46.0,45.96,45.99,6547.5,36.5849,36.6088,36.577,36.6009,6547.5
2019-06-06 12:45:00,45.99,46.06,45.98,46.05,9450.0,36.6009,36.6566,36.5929,36.6486,9450.0
2019-06-06 12:50:00,46.04,46.04,46.02,46.03,3375.0,36.6406,36.6406,36.6247,36.6327,3375.0
2019-06-06 12:55:00,46.07,46.07,46.03,46.04,4806.0,36.6645,36.6645,36.6327,36.6406,4806.0
2019-06-06 13:00:00,46.04,46.07,46.03,46.03,6535.5,36.6406,36.6645,36.6327,36.6327,6535.5
2019-06-06 13:05:00,46.05,46.07,46.03,46.04,8965.5,36.6486,36.6645,36.6327,36.6406,8965.5
2019-06-06 13:10:00,46.03,46.08,46.02,46.08,4129.5,36.6327,36.6725,36.6247,36.6725,4129.5
2019-06-06 13:15:00,46.07,46.09,46.06,46.06,4642.5,36.6645,36.6804,36.6566,36.6566,4642.5
2019-06-06 13:20:00,46.07,46.07,46.01,46.05,5799.0,36.6645,36.6645,36.6168,36.6486,5799.0
2019-06-06 13:25:00,46.04,46.09,46.03,46.07,4902.0,36.6406,36.6804,36.6327,36.6645,4902.0
2019-06-06 13:30:00,46.07,46.1,46.07,46.07,9283.5,36.6645,36.6884,36.6645,36.6645,9283.5
2019-06-06 13:35:00,46.08,46.09,46.05,46.07,8854.5,36.6725,36.6804,36.6486,36.6645,8854.5
2019-06-06 13:40:00,46.07,46.11,46.05,46.1,4998.0,36.6645,36.6964,36.6486,36.6884,4998.0
2019-06-06 13:45:00,46.09,46.1,46.07,46.1,4050.0,36.6804,36.6884,36.6645,36.6884,4050.0
2019-06-06 13:50:00,46.09,46.11,46.07,46.08,3400.5,36.6804,36.6964,36.6645,36.6725,3400.5
2019-06-06 13:55:00,46.09,46.1,46.07,46.1,7386.0,36.6804,36.6884,36.6645,36.6884,7386.0
2019-06-06 14:00:00,46.1,46.13,46.07,46.12,8599.5,36.6884,36.7123,36.6645,36.7043,8599.5
2019-06-06 14:05:00,46.12,46.13,46.09,46.12,6769.5,36.7043,36.7123,36.6804,36.7043,6769.5
2019-06-06 14:10:00,46.12,46.14,46.11,46.13,8343.0,36.7043,36.7202,36.6964,36.7123,8343.0
2019-06-06 14:15:00,46.14,46.15,46.13,46.15,5092.5,36.7202,36.7282,36.7123,36.7282,5092.5
2019-06-06 14:20:00,46.17,46.21,46.16,46.21,8973.0,36.7441,36.7759,36.7362,36.7759,8973.0
2019-06-06 14:25:00,46.22,46.22,46.18,46.2,6268.5,36.7839,36.7839,36.7521,36.768,6268.5
2019-06-06 14:30:00,46.2,46.39,46.17,46.35,32176.5,36.768,36.9192,36.7441,36.8874,32176.5
2019-06-06 14:35:00,46.35,46.35,46.26,46.28,10693.5,36.8874,36.8874,36.8157,36.8317,10693.5
2019-06-06 14:40:00,46.25,46.32,46.23,46.3,9145.5,36.8078,36.8635,36.7919,36.8476,9145.5
2019-06-06 14:45:00,46.33,46.33,46.25,46.27,14713.5,36.8714,36.8714,36.8078,36.8237,14713.5
2019-06-06 14:50:00,46.27,46.28,46.24,46.27,7050.0,36.8237,36.8317,36.7998,36.8237,7050.0
2019-06-06 14:55:00,46.27,46.27,46.23,46.25,12642.0,36.8237,36.8237,36.7919,36.8078,12642.0
2019-06-06 15:00:00,46.25,46.27,46.22,46.25,12375.0,36.8078,36.8237,36.7839,36.8078,12375.0
2019-06-06 15:05:00,46.25,46.31,46.24,46.27,18751.5,36.8078,36.8555,36.7998,36.8237,18751.5
2019-06-06 15:10:00,46.31,46.31,46.29,46.31,12000.0,36.8555,36.8555,36.8396,36.8555,12000.0
2019-06-06 15:15:00,46.31,46.37,46.31,46.37,20418.0,36.8555,36.9033,36.8555,36.9033,20418.0
2019-06-06 15:20:00,46.38,46.39,46.37,46.39,11476.5,36.9112,36.9192,36.9033,36.9192,11476.5
2019-06-06 15:25:00,46.39,46.42,46.37,46.4,12916.5,36.9192,36.9431,36.9033,36.9272,12916.5
2019-06-06 15:30:00,46.39,46.53,46.38,46.53,29811.0,36.9192,37.0306,36.9112,37.0306,29811.0
2019-06-06 15:35:00,46.52,46.53,46.47,46.49,16656.0,37.0227,37.0306,36.9829,36.9988,16656.0
2019-06-06 15:40:00,46.49,46.49,46.43,46.45,16345.5,36.9988,36.9988,36.951,36.9669,16345.5
2019-06-06 15:45:00,46.45,46.51,46.43,46.49,31854.0,36.9669,37.0147,36.951,36.9988,31854.0
2019-06-06 15:50:00,46.49,46.52,46.44,46.45,42874.5,36.9988,37.0227,36.959,36.9669,42874.5
2019-06-06 15:55:00,46.46,46.53,46.43,46.51,198601.5,36.9749,37.0306,36.951,37.0147,198601.5
2019-06-07 09:30:00,46.75,46.75,46.47,46.62,38721.0,37.2057,37.2057,36.9829,37.1022,38721.0
2019-06-07 09:35:00,46.64,46.66,46.59,46.63,6648.0,37.1182,37.1341,37.0784,37.1102,6648.0
2019-06-07 09:40:00,46.63,46.64,46.53,46.55,11179.5,37.1102,37.1182,37.0306,37.0465,11179.5
2019-06-07 09:45:00,46.54,46.57,46.43,46.43,9883.5,37.0386,37.0624,36.951,36.951,9883.5
2019-06-07 09:50:00,46.41,46.55,46.4,46.54,21124.5,36.9351,37.0465,36.9272,37.0386,21124.5
2019-06-07 09:55:00,46.57,46.6,46.55,46.6,6301.5,37.0624,37.0863,37.0465,37.0863,6301.5
2019-06-07 10:00:00,46.59,46.69,46.59,46.69,34279.5,37.0784,37.1579,37.0784,37.1579,34279.5
2019-06-07 10:05:00,46.71,46.83,46.71,46.8,26250.0,37.1739,37.2694,37.1739,37.2455,26250.0
2019-06-07 10:10:00,46.78,46.8,46.75,46.76,14550.0,37.2296,37.2455,37.2057,37.2137,14550.0
2019-06-07 10:15:00,46.77,46.83,46.77,46.81,5635.5,37.2216,37.2694,37.2216,37.2534,5635.5
2019-06-07 10:20:00,46.81,46.87,46.76,46.87,30294.0,37.2534,37.3012,37.2137,37.3012,30294.0
2019-06-07 10:25:00,46.85,46.93,46.83,46.9,7816.5,37.2853,37.349,37.2694,37.3251,7816.5
2019-06-07 10:30:00,46.9,46.99,46.89,46.97,13221.0,37.3251,37.3967,37.3171,37.3808,13221.0
2019-06-07 10:35:00,46.97,46.97,46.89,46.91,7575.0,37.3808,37.3808,37.3171,37.333,7575.0
2019-06-07 10:40:00,46.92,46.97,46.89,46.97,7383.0,37.341,37.3808,37.3171,37.3808,7383.0
2019-06-07 10:45:00,46.96,47.01,46.92,46.99,5440.5,37.3728,37.4126,37.341,37.3967,5440.5
2019-06-07 10:50:00,46.99,47.09,46.99,47.04,17245.5,37.3967,37.4763,37.3967,37.4365,17245.5
2019-06-07 10:55:00,47.04,47.14,47.02,47.13,12300.0,37.4365,37.5161,37.4206,37.5081,12300.0
2019-06-07 11:00:00,47.12,47.19,47.1,47.1,16585.5,37.5002,37.5559,37.4842,37.4842,16585.5
2019-06-07 11:05:00,47.1,47.1,47.05,47.06,7731.0,37.4842,37.4842,37.4445,37.4524,7731.0
2019-06-07 11:10:00,47.07,47.07,46.93,46.98,8100.0,37.4604,37.4604,37.349,37.3887,8100.0
2019-06-07 11:15:00,46.97,47.01,46.95,46.97,4548.0,37.3808,37.4126,37.3649,37.3808,4548.0
2019-06-07 11:20:00,46.96,46.98,46.91,46.93,8040.0,37.3728,37.3887,37.333,37.349,8040.0
2019-06-07 11:25:00,46.9,46.92,46.83,46.86,3000.0,37.3251,37.341,37.2694,37.2932,3000.0
2019-06-07 11:30:00,46.87,46.87,46.81,46.85,16054.5,37.3012,37.3012,37.2534,37.2853,16054.5
2019-06-07 11:35:00,46.86,46.87,46.79,46.8,12709.5,37.2932,37.3012,37.2375,37.2455,12709.5
2019-06-07 11:40:00,46.82,46.85,46.81,46.84,13284.0,37.2614,37.2853,37.2534,37.2773,13284.0
2019-06-07 11:45:00,46.85,46.85,46.79,46.85,7917.0,37.2853,37.2853,37.2375,37.2853,7917.0
2019-06-07 11:50:00,46.85,46.87,46.79,46.8,16998.0,37.2853,37.3012,37.2375,37.2455,16998.0
2019-06-07 11:55:00,46.83,46.84,46.78,46.8,3750.0,37.2694,37.2773,37.2296,37.2455,3750.0
2019-06-07 12:00:00,46.79,46.79,46.71,46.77,6001.5,37.2375,37.2375,37.1739,37.2216,6001.5
2019-06-07 12:05:00,46.75,46.84,46.75,46.84,6088.5,37.2057,37.2773,37.2057,37.2773,6088.5
2019-06-07 12:10:00,46.83,46.91,46.83,46.87,8550.0,37.2694,37.333,37.2694,37.3012,8550.0
2019-06-07 12:15:00,46.89,46.92,46.87,46.92,3573.0,37.3171,37.341,37.3012,37.341,3573.0
2019-06-07 12:20:00,46.89,46.99,46.89,46.96,9100.5,37.3171,37.3967,37.3171,37.3728,9100.5
2019-06-07 12:25:00,46.95,46.99,46.94,46.97,7135.5,37.3649,37.3967,37.3569,37.3808,7135.5
2019-06-07 12:30:00,46.97,46.99,46.95,46.99,7782.0,37.3808,37.3967,37.3649,37.3967,7782.0
2019-06-07 12:35:00,46.97,46.97,46.89,46.93,8100.0,37.3808,37.3808,37.3171,37.349,8100.0
2019-06-07 12:40:00,46.93,46.97,46.93,46.95,4350.0,37.349,37.3808,37.349,37.3649,4350.0
2019-06-07 12:45:00,46.95,46.99,46.93,46.99,7098.0,37.3649,37.3967,37.349,37.3967,7098.0
2019-06-07 12:50:00,46.99,47.01,46.98,46.99,14311.5,37.3967,37.4126,37.3887,37.3967,14311.5
2019-06-07 12:55:00,46.99,47.07,46.99,47.07,6136.5,37.3967,37.4604,37.3967,37.4604,6136.5
2019-06-07 13:00:00,47.08,47.08,47.03,47.03,7767.0,37.4683,37.4683,37.4285,37.4285,7767.0
2019-06-07 13:05:00,47.03,47.03,47.01,47.03,3693.0,37.4285,37.4285,37.4126,37.4285,3693.0
2019-06-07 13:10:00,47.01,47.02,46.99,47.01,5251.5,37.4126,37.4206,37.3967,37.4126,5251.5
2019-06-07 13:15:00,46.99,47.03,46.96,46.97,12079.5,37.3967,37.4285,37.3728,37.3808,12079.5
2019-06-07 13:20:00,46.97,46.98,46.9,46.91,5479.5,37.3808,37.3887,37.3251,37.333,5479.5
2019-06-07 13:25:00,46.92,46.93,46.85,46.85,8296.5,37.341,37.349,37.2853,37.2853,8296.5
2019-06-07 13:30:00,46.85,46.89,46.85,46.88,6984.0,37.2853,37.3171,37.2853,37.3092,6984.0
2019-06-07 13:35:00,46.89,46.95,46.89,46.93,11124.0,37.3171,37.3649,37.3171,37.349,11124.0
2019-06-07 13:40:00,46.93,46.93,46.88,46.91,4416.0,37.349,37.349,37.3092,37.333,4416.0
2019-06-07 13:45:00,46.9,46.9,46.83,46.83,4003.5,37.3251,37.3251,37.2694,37.2694,4003.5
2019-06-07 13:50:00,46.84,46.85,46.83,46.85,4500.0,37.2773,37.2853,37.2694,37.2853,4500.0
2019-06-07 13:55:00,46.83,46.88,46.81,46.86,7200.0,37.2694,37.3092,37.2534,37.2932,7200.0
2019-06-07 14:00:00,46.85,46.85,46.82,46.83,17383.5,37.2853,37.2853,37.2614,37.2694,17383.5
2019-06-07 14:05:00,46.83,46.83,46.77,46.79,6681.0,37.2694,37.2694,37.2216,37.2375,6681.0
2019-06-07 14:10:00,46.79,46.82,46.78,46.82,6894.0,37.2375,37.2614,37.2296,37.2614,6894.0
2019-06-07 14:15:00,46.82,46.85,46.81,46.82,4123.5,37.2614,37.2853,37.2534,37.2614,4123.5
2019-06-07 14:20:00,46.81,46.87,46.81,46.87,7519.5,37.2534,37.3012,37.2534,37.3012,7519.5
2019-06-07 14:25:00,46.87,46.88,46.86,46.87,3609.0,37.3012,37.3092,37.2932,37.3012,3609.0
2019-06-07 14:30:00,46.87,46.91,46.86,46.91,5539.5,37.3012,37.333,37.2932,37.333,5539.5
2019-06-07 14:35:00,46.91,46.91,46.89,46.9,4155.0,37.333,37.333,37.3171,37.3251,4155.0
2019-06-07 14:40:00,46.89,46.91,46.86,46.87,11665.5,37.3171,37.333,37.2932,37.3012,11665.5
2019-06-07 14:45:00,46.87,46.88,46.8,46.8,21252.0,37.3012,37.3092,37.2455,37.2455,21252.0
2019-06-07 14:50:00,46.8,46.87,46.8,46.85,9339.0,37.2455,37.3012,37.2455,37.2853,9339.0
2019-06-07 14:55:00,46.85,46.87,46.83,46.85,15543.0,37.2853,37.3012,37.2694,37.2853,15543.0
2019-06-07 15:00:00,46.84,46.87,46.82,46.83,9151.5,37.2773,37.3012,37.2614,37.2694,9151.5
2019-06-07 15:05:00,46.82,46.84,46.79,46.79,6832.5,37.2614,37.2773,37.2375,37.2375,6832.5
2019-06-07 15:10:00,46.79,46.84,46.79,46.83,14332.5,37.2375,37.2773,37.2375,37.2694,14332.5
2019-06-07 15:15:00,46.84,46.84,46.79,46.8,5493.0,37.2773,37.2773,37.2375,37.2455,5493.0
2019-06-07 15:20:00,46.81,46.83,46.77,46.83,10155.0,37.2534,37.2694,37.2216,37.2694,10155.0
2019-06-07 15:25:00,46.82,46.89,46.82,46.87,9951.0,37.2614,37.3171,37.2614,37.3012,9951.0
2019-06-07 15:30:00,46.87,46.87,46.8,46.81,13678.5,37.3012,37.3012,37.2455,37.2534,13678.5
2019-06-07 15:35:00,46.82,46.82,46.78,46.81,15034.5,37.2614,37.2614,37.2296,37.2534,15034.5
2019-06-07 15:40:00,46.81,46.83,46.79,46.79,13461.0,37.2534,37.2694,37.2375,37.2375,13461.0
2019-06-07 15:45:00,46.78,46.81,46.74,46.78,23038.5,37.2296,37.2534,37.1977,37.2296,23038.5
2019-06-07 15:50:00,46.78,46.8,46.74,46.77,26857.5,37.2296,37.2455,37.1977,37.2216,26857.5
2019-06-07 15:55:00,46.77,46.87,46.77,46.81,71119.5,37.2216,37.3012,37.2216,37.2534,71119.5
2019-06-10 09:30:00,46.99,46.99,46.61,46.74,75301.5,37.3967,37.3967,37.0943,37.1977,75301.5
2019-06-10 09:35:00,46.75,46.93,46.71,46.81,17617.5,37.2057,37.349,37.1739,37.2534,17617.5
2019-06-10 09:40:00,46.78,46.95,46.77,46.83,23088.0,37.2296,37.3649,37.2216,37.2694,23088.0
2019-06-10 09:45:00,46.79,46.99,46.79,46.96,6900.0,37.2375,37.3967,37.2375,37.3728,6900.0
2019-06-10 09:50:00,46.97,47.07,46.97,47.01,9832.5,37.3808,37.4604,37.3808,37.4126,9832.5
2019-06-10 09:55:00,47.03,47.21,47.01,47.21,11694.0,37.4285,37.5718,37.4126,37.5718,11694.0
2019-06-10 10:00:00,47.21,47.21,47.11,47.19,14800.5,37.5718,37.5718,37.4922,37.5559,14800.5
2019-06-10 10:05:00,47.19,47.21,47.1,47.17,12486.0,37.5559,37.5718,37.4842,37.54,12486.0
2019-06-10 10:10:00,47.18,47.18,47.0,47.17,15600.0,37.5479,37.5479,37.4047,37.54,15600.0
2019-06-10 10:15:00,47.16,47.19,47.11,47.11,4200.0,37.532,37.5559,37.4922,37.4922,4200.0
2019-06-10 10:20:00,47.09,47.19,47.07,47.19,8295.0,37.4763,37.5559,37.4604,37.5559,8295.0
2019-06-10 10:25:00,47.24,47.24,47.08,47.13,15844.5,37.5957,37.5957,37.4683,37.5081,15844.5
2019-06-10 10:30:00,47.13,47.15,47.05,47.07,8889.0,37.5081,37.524,37.4445,37.4604,8889.0
2019-06-10 10:35:00,47.08,47.08,46.99,47.04,11119.5,37.4683,37.4683,37.3967,37.4365,11119.5
2019-06-10 10:40:00,47.05,47.17,47.03,47.17,10065.0,37.4445,37.54,37.4285,37.54,10065.0
2019-06-10 10:45:00,47.17,47.18,47.13,47.18,6547.5,37.54,37.5479,37.5081,37.5479,6547.5
2019-06-10 10:50:00,47.17,47.18,47.14,47.18,9216.0,37.54,37.5479,37.5161,37.5479,9216.0
2019-06-10 10:55:00,47.19,47.21,47.07,47.08,11013.0,37.5559,37.5718,37.4604,37.4683,11013.0
2019-06-10 11:00:00,47.08,47.09,46.99,47.01,17469.0,37.4683,37.4763,37.3967,37.4126,17469.0
2019-06-10 11:05:00,47.0,47.03,46.95,47.01,13554.0,37.4047,37.4285,37.3649,37.4126,13554.0
2019-06-10 11:10:00,47.02,47.06,46.89,46.89,21166.5,37.4206,37.4524,37.3171,37.3171,21166.5
2019-06-10 11:15:00,46.9,46.97,46.89,46.89,10986.0,37.3251,37.3808,37.3171,37.3171,10986.0
2019-06-10 11:20:00,46.89,46.92,46.85,46.87,12957.0,37.3171,37.341,37.2853,37.3012,12957.0
2019-06-10 11:25:00,46.88,46.89,46.84,46.85,11166.0,37.3092,37.3171,37.2773,37.2853,11166.0
2019-06-10 11:30:00,46.87,46.94,46.87,46.87,13591.5,37.3012,37.3569,37.3012,37.3012,13591.5
2019-06-10 11:35:00,46.87,46.91,46.82,46.87,15348.0,37.3012,37.333,37.2614,37.3012,15348.0
2019-06-10 11:40:00,46.87,46.96,46.87,46.95,26446.5,37.3012,37.3728,37.3012,37.3649,26446.5
2019-06-10 11:45:00,46.96,47.01,46.93,46.98,13942.5,37.3728,37.4126,37.349,37.3887,13942.5
2019-06-10 11:50:00,46.98,47.01,46.95,46.99,14941.5,37.3887,37.4126,37.3649,37.3967,14941.5
2019-06-10 11:55:00,46.99,47.08,46.98,47.01,17718.0,37.3967,37.4683,37.3887,37.4126,17718.0
2019-06-10 12:00:00,47.01,47.11,46.99,47.1,6378.0,37.4126,37.4922,37.3967,37.4842,6378.0
2019-06-10 12:05:00,47.09,47.1,47.01,47.02,5314.5,37.4763,37.4842,37.4126,37.4206,5314.5
2019-06-10 12:10:00,47.03,47.05,47.01,47.03,5100.0,37.4285,37.4445,37.4126,37.4285,5100.0
2019-06-10 12:15:00,47.05,47.07,46.97,47.0,5250.0,37.4445,37.4604,37.3808,37.4047,5250.0
2019-06-10 12:20:00,46.99,46.99,46.91,46.91,6112.5,37.3967,37.3967,37.333,37.333,6112.5
2019-06-10 12:25:00,46.91,46.93,46.89,46.9,4867.5,37.333,37.349,37.3171,37.3251,4867.5
2019-06-10 12:30:00,46.89,46.9,46.87,46.89,5116.5,37.3171,37.3251,37.3012,37.3171,5116.5
2019-06-10 12:35:00,46.89,46.89,46.8,46.82,39729.0,37.3171,37.3171,37.2455,37.2614,39729.0
2019-06-10 12:40:00,46.82,46.83,46.8,46.83,26944.5,37.2614,37.2694,37.2455,37.2694,26944.5
2019-06-10 12:45:00,46.82,46.85,46.79,46.83,12849.0,37.2614,37.2853,37.2375,37.2694,12849.0
2019-06-10 12:50:00,46.84,46.85,46.82,46.85,4857.0,37.2773,37.2853,37.2614,37.2853,4857.0
2019-06-10 12:55:00,46.87,46.87,46.8,46.8,7179.0,37.3012,37.3012,37.2455,37.2455,7179.0
2019-06-10 13:00:00,46.81,46.9,46.81,46.89,5545.5,37.2534,37.3251,37.2534,37.3171,5545.5
2019-06-10 13:05:00,46.87,46.87,46.8,46.82,7287.0,37.3012,37.3012,37.2455,37.2614,7287.0
2019-06-10 13:10:00,46.82,46.83,46.81,46.83,9690.0,37.2614,37.2694,37.2534,37.2694,9690.0
2019-06-10 13:15:00,46.82,46.83,46.81,46.83,12000.0,37.2614,37.2694,37.2534,37.2694,12000.0
2019-06-10 13:20:00,46.82,46.85,46.82,46.84,5400.0,37.2614,37.2853,37.2614,37.2773,5400.0
2019-06-10 13:25:00,46.83,46.83,46.78,46.8,5770.5,37.2694,37.2694,37.2296,37.2455,5770.5
2019-06-10 13:30:00,46.82,46.84,46.8,46.82,8982.0,37.2614,37.2773,37.2455,37.2614,8982.0
2019-06-10 13:35:00,46.84,46.86,46.81,46.81,7767.0,37.2773,37.2932,37.2534,37.2534,7767.0
2019-06-10 13:40:00,46.82,46.84,46.73,46.74,11560.5,37.2614,37.2773,37.1898,37.1977,11560.5
2019-06-10 13:45:00,46.73,46.77,46.71,46.76,14256.0,37.1898,37.2216,37.1739,37.2137,14256.0
2019-06-10 13:50:00,46.75,46.78,46.73,46.75,33300.0,37.2057,37.2296,37.1898,37.2057,33300.0
2019-06-10 13:55:00,46.75,46.8,46.75,46.79,21556.5,37.2057,37.2455,37.2057,37.2375,21556.5
2019-06-10 14:00:00,46.79,46.79,46.69,46.73,11940.0,37.2375,37.2375,37.1579,37.1898,11940.0
2019-06-10 14:05:00,46.72,46.77,46.71,46.74,7774.5,37.1818,37.2216,37.1739,37.1977,7774.5
2019-06-10 14:10:00,46.75,46.75,46.72,46.74,9475.5,37.2057,37.2057,37.1818,37.1977,9475.5
2019-06-10 14:15:00,46.75,46.75,46.67,46.69,11566.5,37.2057,37.2057,37.142,37.1579,11566.5
2019-06-10 14:20:00,46.69,46.75,46.69,46.74,21780.0,37.1579,37.2057,37.1579,37.1977,21780.0
2019-06-10 14:25:00,46.75,46.77,46.73,46.77,7740.0,37.2057,37.2216,37.1898,37.2216,7740.0
2019-06-10 14:30:00,46.77,46.86,46.76,46.85,8941.5,37.2216,37.2932,37.2137,37.2853,8941.5
2019-06-10 14:35:00,46.83,46.86,46.81,46.84,9117.0,37.2694,37.2932,37.2534,37.2773,9117.0
2019-06-10 14:40:00,46.84,46.86,46.81,46.85,5700.0,37.2773,37.2932,37.2534,37.2853,5700.0
2019-06-10 14:45:00,46.85,46.91,46.85,46.91,7306.5,37.2853,37.333,37.2853,37.333,7306.5
2019-06-10 14:50:00,46.89,46.93,46.87,46.89,6556.5,37.3171,37.349,37.3012,37.3171,6556.5
2019-06-10 14:55:00,46.89,46.89,46.85,46.87,9801.0,37.3171,37.3171,37.2853,37.3012,9801.0
2019-06-10 15:00:00,46.85,46.92,46.85,46.89,10917.0,37.2853,37.341,37.2853,37.3171,10917.0
2019-06-10 15:05:00,46.88,46.93,46.86,46.91,7950.0,37.3092,37.349,37.2932,37.333,7950.0
2019-06-10 15:10:00,46.91,46.91,46.85,46.86,8715.0,37.333,37.333,37.2853,37.2932,8715.0
2019-06-10 15:15:00,46.87,46.87,46.81,46.85,11988.0,37.3012,37.3012,37.2534,37.2853,11988.0
2019-06-10 15:20:00,46.85,46.87,46.81,46.81,8313.0,37.2853,37.3012,37.2534,37.2534,8313.0
2019-06-10 15:25:00,46.82,46.83,46.77,46.81,11413.5,37.2614,37.2694,37.2216,37.2534,11413.5
2019-06-10 15:30:00,46.8,46.87,46.75,46.83,18627.0,37.2455,37.3012,37.2057,37.2694,18627.0
2019-06-10 15:35:00,46.82,46.85,46.8,46.83,11722.5,37.2614,37.2853,37.2455,37.2694,11722.5
2019-06-10 15:40:00,46.84,46.87,46.8,46.86,18100.5,37.2773,37.3012,37.2455,37.2932,18100.5
2019-06-10 15:45:00,46.85,46.85,46.8,46.8,18151.5,37.2853,37.2853,37.2455,37.2455,18151.5
2019-06-10 15:50:00,46.79,46.85,46.79,46.83,36973.5,37.2375,37.2853,37.2375,37.2694,36973.5
2019-06-10 15:55:00,46.83,46.84,46.76,46.79,70573.5,37.2694,37.2773,37.2137,37.2375,70573.5
2019-06-11 09:30:00,47.31,47.31,46.67,47.24,81141.0,37.6514,37.6514,37.142,37.5957,81141.0
2019-06-11 09:35:00,47.28,47.3,47.15,47.23,16027.5,37.6275,37.6434,37.524,37.5877,16027.5
2019-06-11 09:40:00,47.21,47.4,47.2,47.4,49743.0,37.5718,37.723,37.5638,37.723,49743.0
2019-06-11 09:45:00,47.4,47.4,47.15,47.21,15442.5,37.723,37.723,37.524,37.5718,15442.5
2019-06-11 09:50:00,47.21,47.22,47.07,47.07,8023.5,37.5718,37.5797,37.4604,37.4604,8023.5
2019-06-11 09:55:00,47.08,47.17,47.03,47.03,14548.5,37.4683,37.54,37.4285,37.4285,14548.5
2019-06-11 10:00:00,47.01,47.08,46.99,47.02,7275.0,37.4126,37.4683,37.3967,37.4206,7275.0
2019-06-11 10:05:00,47.0,47.05,46.9,46.93,4500.0,37.4047,37.4445,37.3251,37.349,4500.0
2019-06-11 10:10:00,46.9,46.93,46.81,46.87,7839.0,37.3251,37.349,37.2534,37.3012,7839.0
2019-06-11 10:15:00,46.87,46.87,46.8,46.87,3300.0,37.3012,37.3012,37.2455,37.3012,3300.0
2019-06-11 10:20:00,46.88,46.93,46.84,46.91,4383.0,37.3092,37.349,37.2773,37.333,4383.0
2019-06-11 10:25:00,46.93,46.95,46.85,46.94,4500.0,37.349,37.3649,37.2853,37.3569,4500.0
2019-06-11 10:30:00,46.97,46.97,46.84,46.84,2100.0,37.3808,37.3808,37.2773,37.2773,2100.0
2019-06-11 10:35:00,46.83,46.84,46.81,46.83,3189.0,37.2694,37.2773,37.2534,37.2694,3189.0
2019-06-11 10:40:00,46.84,46.84,46.75,46.75,4213.5,37.2773,37.2773,37.2057,37.2057,4213.5
2019-06-11 10:45:00,46.75,46.81,46.69,46.72,95106.0,37.2057,37.2534,37.1579,37.1818,95106.0
2019-06-11 10:50:00,46.7,46.77,46.67,46.77,7656.0,37.1659,37.2216,37.142,37.2216,7656.0
2019-06-11 10:55:00,46.76,46.76,46.62,46.63,4891.5,37.2137,37.2137,37.1022,37.1102,4891.5
2019-06-11 11:00:00,46.63,46.64,46.57,46.64,15099.0,37.1102,37.1182,37.0624,37.1182,15099.0
2019-06-11 11:05:00,46.63,46.72,46.62,46.68,41257.5,37.1102,37.1818,37.1022,37.15,41257.5
2019-06-11 11:10:00,46.68,46.71,46.64,46.7,21613.5,37.15,37.1739,37.1182,37.1659,21613.5
2019-06-11 11:15:00,46.67,46.74,46.65,46.67,33741.0,37.142,37.1977,37.1261,37.142,33741.0
2019-06-11 11:20:00,46.67,46.77,46.67,46.76,20445.0,37.142,37.2216,37.142,37.2137,20445.0
2019-06-11 11:25:00,46.77,46.85,46.76,46.79,32239.5,37.2216,37.2853,37.2137,37.2375,32239.5
2019-06-11 11:30:00,46.79,46.81,46.71,46.71,10629.0,37.2375,37.2534,37.1739,37.1739,10629.0
2019-06-11 11:35:00,46.71,46.73,46.65,46.66,8197.5,37.1739,37.1898,37.1261,37.1341,8197.5
2019-06-11 11:40:00,46.66,46.68,46.64,46.67,7248.0,37.1341,37.15,37.1182,37.142,7248.0
2019-06-11 11:45:00,46.67,46.67,46.63,46.66,5632.5,37.142,37.142,37.1102,37.1341,5632.5
2019-06-11 11:50:00,46.67,46.7,46.64,46.69,7119.0,37.142,37.1659,37.1182,37.1579,7119.0
2019-06-11 11:55:00,46.69,46.74,46.68,46.68,6169.5,37.1579,37.1977,37.15,37.15,6169.5
2019-06-11 12:00:00,46.7,46.72,46.65,46.66,8286.0,37.1659,37.1818,37.1261,37.1341,8286.0
2019-06-11 12:05:00,46.65,46.67,46.62,46.64,5100.0,37.1261,37.142,37.1022,37.1182,5100.0
2019-06-11 12:10:00,46.63,46.65,46.61,46.63,7509.0,37.1102,37.1261,37.0943,37.1102,7509.0
2019-06-11 12:15:00,46.61,46.63,46.58,46.63,7237.5,37.0943,37.1102,37.0704,37.1102,7237.5
2019-06-11 12:20:00,46.62,46.65,46.61,46.63,8031.0,37.1022,37.1261,37.0943,37.1102,8031.0
2019-06-11 12:25:00,46.61,46.62,46.57,46.57,2850.0,37.0943,37.1022,37.0624,37.0624,2850.0
2019-06-11 12:30:00,46.55,46.63,46.55,46.61,9102.0,37.0465,37.1102,37.0465,37.0943,9102.0
2019-06-11 12:35:00,46.6,46.63,46.59,46.61,3588.0,37.0863,37.1102,37.0784,37.0943,3588.0
2019-06-11 12:40:00,46.63,46.63,46.57,46.6,6244.5,37.1102,37.1102,37.0624,37.0863,6244.5
2019-06-11 12:45:00,46.61,46.62,46.54,46.54,3369.0,37.0943,37.1022,37.0386,37.0386,3369.0
2019-06-11 12:50:00,46.56,46.59,46.55,46.55,11929.5,37.0545,37.0784,37.0465,37.0465,11929.5
2019-06-11 12:55:00,46.55,46.55,46.5,46.52,7807.5,37.0465,37.0465,37.0067,37.0227,7807.5
2019-06-11 13:00:00,46.52,46.56,46.52,46.55,5341.5,37.0227,37.0545,37.0227,37.0465,5341.5
2019-06-11 13:05:00,46.57,46.57,46.53,46.55,2400.0,37.0624,37.0624,37.0306,37.0465,2400.0
2019-06-11 13:10:00,46.55,46.59,46.54,46.56,6081.0,37.0465,37.0784,37.0386,37.0545,6081.0
2019-06-11 13:15:00,46.57,46.6,46.54,46.56,6439.5,37.0624,37.0863,37.0386,37.0545,6439.5
2019-06-11 13:20:00,46.57,46.61,46.55,46.57,7756.5,37.0624,37.0943,37.0465,37.0624,7756.5
2019-06-11 13:25:00,46.59,46.59,46.51,46.53,5191.5,37.0784,37.0784,37.0147,37.0306,5191.5
2019-06-11 13:30:00,46.54,46.58,46.52,46.57,5982.0,37.0386,37.0704,37.0227,37.0624,5982.0
2019-06-11 13:35:00,46.57,46.62,46.57,46.61,4350.0,37.0624,37.1022,37.0624,37.0943,4350.0
2019-06-11 13:40:00,46.62,46.64,46.61,46.63,3097.5,37.1022,37.1182,37.0943,37.1102,3097.5
2019-06-11 13:45:00,46.63,46.63,46.61,46.63,4717.5,37.1102,37.1102,37.0943,37.1102,4717.5
2019-06-11 13:50:00,46.63,46.67,46.63,46.67,21450.0,37.1102,37.142,37.1102,37.142,21450.0
2019-06-11 13:55:00,46.67,46.71,46.67,46.7,8923.5,37.142,37.1739,37.142,37.1659,8923.5
2019-06-11 14:00:00,46.71,46.75,46.71,46.73,8181.0,37.1739,37.2057,37.1739,37.1898,8181.0
2019-06-11 14:05:00,46.71,46.75,46.71,46.74,5850.0,37.1739,37.2057,37.1739,37.1977,5850.0
2019-06-11 14:10:00,46.74,46.74,46.69,46.73,9504.0,37.1977,37.1977,37.1579,37.1898,9504.0
2019-06-11 14:15:00,46.73,46.75,46.67,46.69,13054.5,37.1898,37.2057,37.142,37.1579,13054.5
2019-06-11 14:20:00,46.69,46.73,46.69,46.73,4668.0,37.1579,37.1898,37.1579,37.1898,4668.0
2019-06-11 14:25:00,46.71,46.74,46.69,46.74,8392.5,37.1739,37.1977,37.1579,37.1977,8392.5
2019-06-11 14:30:00,46.74,46.74,46.67,46.68,8110.5,37.1977,37.1977,37.142,37.15,8110.5
2019-06-11 14:35:00,46.67,46.67,46.62,46.62,5566.5,37.142,37.142,37.1022,37.1022,5566.5
2019-06-11 14:40:00,46.62,46.64,46.61,46.64,5550.0,37.1022,37.1182,37.0943,37.1182,5550.0
2019-06-11 14:45:00,46.63,46.64,46.61,46.63,4435.5,37.1102,37.1182,37.0943,37.1102,4435.5
2019-06-11 14:50:00,46.63,46.65,46.61,46.63,5100.0,37.1102,37.1261,37.0943,37.1102,5100.0
2019-06-11 14:55:00,46.63,46.66,46.63,46.65,13009.5,37.1102,37.1341,37.1102,37.1261,13009.5
2019-06-11 15:00:00,46.64,46.65,46.57,46.57,7617.0,37.1182,37.1261,37.0624,37.0624,7617.0
2019-06-11 15:05:00,46.57,46.63,46.56,46.62,28155.0,37.0624,37.1102,37.0545,37.1022,28155.0
2019-06-11 15:10:00,46.61,46.63,46.58,46.58,7495.5,37.0943,37.1102,37.0704,37.0704,7495.5
2019-06-11 15:15:00,46.57,46.61,46.57,46.59,6150.0,37.0624,37.0943,37.0624,37.0784,6150.0
2019-06-11 15:20:00,46.59,46.61,46.54,46.57,13075.5,37.0784,37.0943,37.0386,37.0624,13075.5
2019-06-11 15:25:00,46.57,46.58,46.55,46.57,11340.0,37.0624,37.0704,37.0465,37.0624,11340.0
2019-06-11 15:30:00,46.57,46.65,46.54,46.61,32601.0,37.0624,37.1261,37.0386,37.0943,32601.0
2019-06-11 15:35:00,46.61,46.65,46.6,46.65,27328.5,37.0943,37.1261,37.0863,37.1261,27328.5
2019-06-11 15:40:00,46.64,46.66,46.6,46.62,35058.0,37.1182,37.1341,37.0863,37.1022,35058.0
2019-06-11 15:45:00,46.62,46.63,46.59,46.63,40344.0,37.1022,37.1102,37.0784,37.1102,40344.0
2019-06-11 15:50:00,46.61,46.63,46.59,46.63,42148.5,37.0943,37.1102,37.0784,37.1102,42148.5
2019-06-11 15:55:00,46.63,46.63,46.5,46.52,179631.0,37.1102,37.1102,37.0067,37.0227,179631.0
2019-06-12 09:30:00,46.49,46.6,46.4,46.4,38052.0,36.9988,37.0863,36.9272,36.9272,38052.0
2019-06-12 09:35:00,46.54,46.57,46.41,46.45,7560.0,37.0386,37.0624,36.9351,36.9669,7560.0
2019-06-12 09:40:00,46.47,46.67,46.47,46.62,6379.5,36.9829,37.142,36.9829,37.1022,6379.5
2019-06-12 09:45:00,46.61,46.61,46.5,46.55,4350.0,37.0943,37.0943,37.0067,37.0465,4350.0
2019-06-12 09:50:00,46.57,46.63,46.55,46.59,4050.0,37.0624,37.1102,37.0465,37.0784,4050.0
2019-06-12 09:55:00,46.57,46.57,46.53,46.53,2700.0,37.0624,37.0624,37.0306,37.0306,2700.0
2019-06-12 10:00:00,46.57,46.59,46.53,46.53,3000.0,37.0624,37.0784,37.0306,37.0306,3000.0
2019-06-12 10:05:00,46.51,46.53,46.44,46.46,3544.5,37.0147,37.0306,36.959,36.9749,3544.5
2019-06-12 10:10:00,46.44,46.51,46.44,46.47,5700.0,36.959,37.0147,36.959,36.9829,5700.0
2019-06-12 10:15:00,46.45,46.45,46.41,46.45,3750.0,36.9669,36.9669,36.9351,36.9669,3750.0
2019-06-12 10:20:00,46.44,46.5,46.43,46.43,4350.0,36.959,37.0067,36.951,36.951,4350.0
2019-06-12 10:25:00,46.42,46.43,46.36,46.38,7747.5,36.9431,36.951,36.8953,36.9112,7747.5
2019-06-12 10:30:00,46.39,46.41,46.35,46.37,8326.5,36.9192,36.9351,36.8874,36.9033,8326.5
2019-06-12 10:35:00,46.37,46.42,46.36,46.37,7924.5,36.9033,36.9431,36.8953,36.9033,7924.5
2019-06-12 10:40:00,46.41,46.43,46.39,46.43,5400.0,36.9351,36.951,36.9192,36.951,5400.0
2019-06-12 10:45:00,46.45,46.48,46.44,46.45,16830.0,36.9669,36.9908,36.959,36.9669,16830.0
2019-06-12 10:50:00,46.45,46.49,46.45,46.45,20796.0,36.9669,36.9988,36.9669,36.9669,20796.0
2019-06-12 10:55:00,46.44,46.45,46.32,46.32,4050.0,36.959,36.9669,36.8635,36.8635,4050.0
2019-06-12 11:00:00,46.29,46.34,46.29,46.31,1350.0,36.8396,36.8794,36.8396,36.8555,1350.0
2019-06-12 11:05:00,46.37,46.39,46.34,46.35,4762.5,36.9033,36.9192,36.8794,36.8874,4762.5
2019-06-12 11:10:00,46.35,46.37,46.32,46.35,12777.0,36.8874,36.9033,36.8635,36.8874,12777.0
2019-06-12 11:15:00,46.37,46.43,46.37,46.4,15804.0,36.9033,36.951,36.9033,36.9272,15804.0
2019-06-12 11:20:00,46.39,46.39,46.35,46.39,3600.0,36.9192,36.9192,36.8874,36.9192,3600.0
2019-06-12 11:25:00,46.41,46.41,46.37,46.38,1950.0,36.9351,36.9351,36.9033,36.9112,1950.0
2019-06-12 11:30:00,46.41,46.45,46.4,46.43,2437.5,36.9351,36.9669,36.9272,36.951,2437.5
2019-06-12 11:35:00,46.44,46.44,46.37,46.41,4182.0,36.959,36.959,36.9033,36.9351,4182.0
2019-06-12 11:40:00,46.37,46.44,46.37,46.41,3103.5,36.9033,36.959,36.9033,36.9351,3103.5
2019-06-12 11:45:00,46.42,46.43,46.4,46.41,3150.0,36.9431,36.951,36.9272,36.9351,3150.0
2019-06-12 11:50:00,46.42,46.45,46.38,46.39,4368.0,36.9431,36.9669,36.9112,36.9192,4368.0
2019-06-12 11:55:00,46.39,46.42,46.39,46.39,3037.5,36.9192,36.9431,36.9192,36.9192,3037.5
2019-06-12 12:00:00,46.39,46.42,46.39,46.41,2790.0,36.9192,36.9431,36.9192,36.9351,2790.0
2019-06-12 12:05:00,46.4,46.46,46.4,46.45,1950.0,36.9272,36.9749,36.9272,36.9669,1950.0
2019-06-12 12:10:00,46.45,46.45,46.42,46.42,3112.5,36.9669,36.9669,36.9431,36.9431,3112.5
2019-06-12 12:15:00,46.41,46.46,46.4,46.44,4200.0,36.9351,36.9749,36.9272,36.959,4200.0
2019-06-12 12:20:00,46.43,46.5,46.43,46.5,4395.0,36.951,37.0067,36.951,37.0067,4395.0
2019-06-12 12:25:00,46.51,46.52,46.48,46.48,3843.0,37.0147,37.0227,36.9908,36.9908,3843.0
2019-06-12 12:30:00,46.49,46.51,46.47,46.49,2100.0,36.9988,37.0147,36.9829,36.9988,2100.0
2019-06-12 12:35:00,46.49,46.51,46.49,46.51,1675.5,36.9988,37.0147,36.9988,37.0147,1675.5
2019-06-12 12:40:00,46.51,46.51,46.49,46.49,1416.0,37.0147,37.0147,36.9988,36.9988,1416.0
2019-06-12 12:45:00,46.5,46.56,46.5,46.56,3000.0,37.0067,37.0545,37.0067,37.0545,3000.0
2019-06-12 12:50:00,46.58,46.59,46.57,46.57,3402.0,37.0704,37.0784,37.0624,37.0624,3402.0
2019-06-12 12:55:00,46.57,46.59,46.51,46.51,13677.0,37.0624,37.0784,37.0147,37.0147,13677.0
2019-06-12 13:00:00,46.51,46.54,46.51,46.53,2850.0,37.0147,37.0386,37.0147,37.0306,2850.0
2019-06-12 13:05:00,46.53,46.57,46.52,46.53,6253.5,37.0306,37.0624,37.0227,37.0306,6253.5
2019-06-12 13:10:00,46.53,46.53,46.49,46.51,4714.5,37.0306,37.0306,36.9988,37.0147,4714.5
2019-06-12 13:15:00,46.51,46.51,46.5,46.51,2400.0,37.0147,37.0147,37.0067,37.0147,2400.0
2019-06-12 13:20:00,46.51,46.53,46.51,46.52,2850.0,37.0147,37.0306,37.0147,37.0227,2850.0
2019-06-12 13:25:00,46.52,46.56,46.49,46.55,10500.0,37.0227,37.0545,36.9988,37.0465,10500.0
2019-06-12 13:30:00,46.53,46.53,46.49,46.5,7590.0,37.0306,37.0306,36.9988,37.0067,7590.0
2019-06-12 13:35:00,46.5,46.5,46.45,46.47,9450.0,37.0067,37.0067,36.9669,36.9829,9450.0
2019-06-12 13:40:00,46.47,46.49,46.46,46.48,2550.0,36.9829,36.9988,36.9749,36.9908,2550.0
2019-06-12 13:45:00,46.49,46.53,46.49,46.51,4590.0,36.9988,37.0306,36.9988,37.0147,4590.0
2019-06-12 13:50:00,46.5,46.53,46.5,46.51,4234.5,37.0067,37.0306,37.0067,37.0147,4234.5
2019-06-12 13:55:00,46.49,46.51,46.48,46.51,4650.0,36.9988,37.0147,36.9908,37.0147,4650.0
2019-06-12 14:00:00,46.5,46.53,46.48,46.49,5700.0,37.0067,37.0306,36.9908,36.9988,5700.0
2019-06-12 14:05:00,46.48,46.51,46.47,46.47,3258.0,36.9908,37.0147,36.9829,36.9829,3258.0
2019-06-12 14:10:00,46.47,46.47,46.44,46.44,4050.0,36.9829,36.9829,36.959,36.959,4050.0
2019-06-12 14:15:00,46.45,46.46,46.43,46.45,3150.0,36.9669,36.9749,36.951,36.9669,3150.0
2019-06-12 14:20:00,46.45,46.46,46.43,46.45,2100.0,36.9669,36.9749,36.951,36.9669,2100.0
2019-06-12 14:25:00,46.45,46.48,46.45,46.48,3000.0,36.9669,36.9908,36.9669,36.9908,3000.0
2019-06-12 14:30:00,46.48,46.49,46.45,46.47,6111.0,36.9908,36.9988,36.9669,36.9829,6111.0
2019-06-12 14:35:00,46.49,46.5,46.47,46.49,4950.0,36.9988,37.0067,36.9829,36.9988,4950.0
2019-06-12 14:40:00,46.48,46.5,46.46,46.5,5131.5,36.9908,37.0067,36.9749,37.0067,5131.5
2019-06-12 14:45:00,46.5,46.54,46.5,46.54,3060.0,37.0067,37.0386,37.0067,37.0386,3060.0
2019-06-12 14:50:00,46.53,46.55,46.53,46.54,3600.0,37.0306,37.0465,37.0306,37.0386,3600.0
2019-06-12 14:55:00,46.54,46.54,46.52,46.52,1950.0,37.0386,37.0386,37.0227,37.0227,1950.0
2019-06-12 15:00:00,46.52,46.52,46.45,46.45,7347.0,37.0227,37.0227,36.9669,36.9669,7347.0
2019-06-12 15:05:00,46.45,46.47,46.43,46.46,4219.5,36.9669,36.9829,36.951,36.9749,4219.5
2019-06-12 15:10:00,46.47,46.51,46.45,46.51,5100.0,36.9829,37.0147,36.9669,37.0147,5100.0
2019-06-12 15:15:00,46.51,46.51,46.48,46.49,6309.0,37.0147,37.0147,36.9908,36.9988,6309.0
2019-06-12 15:20:00,46.49,46.51,46.49,46.49,4390.5,36.9988,37.0147,36.9988,36.9988,4390.5
2019-06-12 15:25:00,46.49,46.5,46.44,46.45,4855.5,36.9988,37.0067,36.959,36.9669,4855.5
2019-06-12 15:30:00,46.44,46.49,46.43,46.48,9669.0,36.959,36.9988,36.951,36.9908,9669.0
2019-06-12 15:35:00,46.47,46.47,46.41,46.43,8917.5,36.9829,36.9829,36.9351,36.951,8917.5
2019-06-12 15:40:00,46.43,46.47,46.43,46.45,10084.5,36.951,36.9829,36.951,36.9669,10084.5
2019-06-12 15:45:00,46.44,46.45,46.41,46.45,23071.5,36.959,36.9669,36.9351,36.9669,23071.5
2019-06-12 15:50:00,46.45,46.53,46.45,46.49,45690.0,36.9669,37.0306,36.9669,36.9988,45690.0
2019-06-12 15:55:00,46.5,46.58,46.49,46.55,148509.0,37.0067,37.0704,36.9988,37.0465,148509.0
2019-06-13 09:30:00,46.61,46.63,46.54,46.54,40776.0,37.0943,37.1102,37.0386,37.0386,40776.0
2019-06-13 09:35:00,46.55,46.64,46.55,46.61,3150.0,37.0465,37.1182,37.0465,37.0943,3150.0
2019-06-13 09:40:00,46.67,46.73,46.64,46.73,7011.0,37.142,37.1898,37.1182,37.1898,7011.0
2019-06-13 09:45:00,46.74,46.85,46.73,46.8,9360.0,37.1977,37.2853,37.1898,37.2455,9360.0
2019-06-13 09:50:00,46.81,46.83,46.79,46.79,2865.0,37.2534,37.2694,37.2375,37.2375,2865.0
2019-06-13 09:55:00,46.8,46.86,46.72,46.75,10348.5,37.2455,37.2932,37.1818,37.2057,10348.5
2019-06-13 10:00:00,46.75,46.81,46.69,46.69,7950.0,37.2057,37.2534,37.1579,37.1579,7950.0
2019-06-13 10:05:00,46.71,46.73,46.56,46.56,10200.0,37.1739,37.1898,37.0545,37.0545,10200.0
2019-06-13 10:10:00,46.6,46.6,46.51,46.53,8850.0,37.0863,37.0863,37.0147,37.0306,8850.0
2019-06-13 10:15:00,46.53,46.59,46.51,46.51,5419.5,37.0306,37.0784,37.0147,37.0147,5419.5
2019-06-13 10:20:00,46.49,46.49,46.4,46.48,16837.5,36.9988,36.9988,36.9272,36.9908,16837.5
2019-06-13 10:25:00,46.47,46.57,46.45,46.56,3450.0,36.9829,37.0624,36.9669,37.0545,3450.0
2019-06-13 10:30:00,46.57,46.59,46.5,46.5,4950.0,37.0624,37.0784,37.0067,37.0067,4950.0
2019-06-13 10:35:00,46.53,46.62,46.53,46.61,6609.0,37.0306,37.1022,37.0306,37.0943,6609.0
2019-06-13 10:40:00,46.63,46.63,46.56,46.59,6900.0,37.1102,37.1102,37.0545,37.0784,6900.0
2019-06-13 10:45:00,46.58,46.6,46.55,46.56,7500.0,37.0704,37.0863,37.0465,37.0545,7500.0
2019-06-13 10:50:00,46.56,46.58,46.51,46.56,6000.0,37.0545,37.0704,37.0147,37.0545,6000.0
2019-06-13 10:55:00,46.56,46.56,46.52,46.53,3150.0,37.0545,37.0545,37.0227,37.0306,3150.0
2019-06-13 11:00:00,46.55,46.68,46.54,46.67,6282.0,37.0465,37.15,37.0386,37.142,6282.0
2019-06-13 11:05:00,46.65,46.65,46.53,46.55,6391.5,37.1261,37.1261,37.0306,37.0465,6391.5
2019-06-13 11:10:00,46.57,46.61,46.56,46.61,5602.5,37.0624,37.0943,37.0545,37.0943,5602.5
2019-06-13 11:15:00,46.59,46.59,46.55,46.57,3750.0,37.0784,37.0784,37.0465,37.0624,3750.0
2019-06-13 11:20:00,46.6,46.61,46.57,46.61,4800.0,37.0863,37.0943,37.0624,37.0943,4800.0
2019-06-13 11:25:00,46.61,46.69,46.61,46.69,3150.0,37.0943,37.1579,37.0943,37.1579,3150.0
2019-06-13 11:30:00,46.68,46.69,46.65,46.65,7249.5,37.15,37.1579,37.1261,37.1261,7249.5
2019-06-13 11:35:00,46.65,46.65,46.58,46.59,9517.5,37.1261,37.1261,37.0704,37.0784,9517.5
2019-06-13 11:40:00,46.58,46.65,46.58,46.65,5250.0,37.0704,37.1261,37.0704,37.1261,5250.0
2019-06-13 11:45:00,46.66,46.66,46.66,46.66,750.0,37.1341,37.1341,37.1341,37.1341,750.0
2019-06-13 11:50:00,46.67,46.7,46.63,46.63,3847.5,37.142,37.1659,37.1102,37.1102,3847.5
2019-06-13 11:55:00,46.65,46.65,46.63,46.63,2100.0,37.1261,37.1261,37.1102,37.1102,2100.0
2019-06-13 12:00:00,46.63,46.67,46.63,46.67,4365.0,37.1102,37.142,37.1102,37.142,4365.0
2019-06-13 12:05:00,46.66,46.68,46.65,46.68,2512.5,37.1341,37.15,37.1261,37.15,2512.5
2019-06-13 12:10:00,46.68,46.69,46.67,46.67,4071.0,37.15,37.1579,37.142,37.142,4071.0
2019-06-13 12:15:00,46.66,46.71,46.66,46.7,6930.0,37.1341,37.1739,37.1341,37.1659,6930.0
2019-06-13 12:20:00,46.69,46.69,46.63,46.65,4657.5,37.1579,37.1579,37.1102,37.1261,4657.5
2019-06-13 12:25:00,46.69,46.7,46.67,46.67,1350.0,37.1579,37.1659,37.142,37.142,1350.0
2019-06-13 12:30:00,46.66,46.66,46.63,46.63,3399.0,37.1341,37.1341,37.1102,37.1102,3399.0
2019-06-13 12:35:00,46.66,46.69,46.66,46.68,1794.0,37.1341,37.1579,37.1341,37.15,1794.0
2019-06-13 12:40:00,46.67,46.75,46.64,46.75,3900.0,37.142,37.2057,37.1182,37.2057,3900.0
2019-06-13 12:45:00,46.78,46.78,46.75,46.75,3600.0,37.2296,37.2296,37.2057,37.2057,3600.0
2019-06-13 12:50:00,46.77,46.81,46.77,46.8,3450.0,37.2216,37.2534,37.2216,37.2455,3450.0
2019-06-13 12:55:00,46.8,46.83,46.79,46.83,1468.5,37.2455,37.2694,37.2375,37.2694,1468.5
2019-06-13 13:00:00,46.82,46.83,46.79,46.79,3000.0,37.2614,37.2694,37.2375,37.2375,3000.0
2019-06-13 13:05:00,46.79,46.79,46.76,46.79,3804.0,37.2375,37.2375,37.2137,37.2375,3804.0
2019-06-13 13:10:00,46.78,46.8,46.75,46.75,7327.5,37.2296,37.2455,37.2057,37.2057,7327.5
2019-06-13 13:15:00,46.75,46.77,46.75,46.77,3000.0,37.2057,37.2216,37.2057,37.2216,3000.0
2019-06-13 13:20:00,46.76,46.78,46.75,46.78,4387.5,37.2137,37.2296,37.2057,37.2296,4387.5
2019-06-13 13:25:00,46.8,46.84,46.79,46.79,34950.0,37.2455,37.2773,37.2375,37.2375,34950.0
2019-06-13 13:30:00,46.79,46.79,46.74,46.74,6298.5,37.2375,37.2375,37.1977,37.1977,6298.5
2019-06-13 13:35:00,46.75,46.75,46.72,46.73,2589.0,37.2057,37.2057,37.1818,37.1898,2589.0
2019-06-13 13:40:00,46.74,46.74,46.71,46.71,3172.5,37.1977,37.1977,37.1739,37.1739,3172.5
2019-06-13 13:45:00,46.71,46.73,46.69,46.73,4407.0,37.1739,37.1898,37.1579,37.1898,4407.0
2019-06-13 13:50:00,46.74,46.75,46.73,46.75,1446.0,37.1977,37.2057,37.1898,37.2057,1446.0
2019-06-13 13:55:00,46.75,46.75,46.72,46.72,3360.0,37.2057,37.2057,37.1818,37.1818,3360.0
2019-06-13 14:00:00,46.73,46.75,46.72,46.75,4312.5,37.1898,37.2057,37.1818,37.2057,4312.5
2019-06-13 14:05:00,46.74,46.74,46.71,46.71,3049.5,37.1977,37.1977,37.1739,37.1739,3049.5
2019-06-13 14:10:00,46.69,46.71,46.69,46.7,1800.0,37.1579,37.1739,37.1579,37.1659,1800.0
2019-06-13 14:15:00,46.71,46.72,46.64,46.67,6342.0,37.1739,37.1818,37.1182,37.142,6342.0
2019-06-13 14:20:00,46.67,46.68,46.66,46.68,3000.0,37.142,37.15,37.1341,37.15,3000.0
2019-06-13 14:25:00,46.67,46.72,46.67,46.71,4327.5,37.142,37.1818,37.142,37.1739,4327.5
2019-06-13 14:30:00,46.71,46.71,46.67,46.68,4650.0,37.1739,37.1739,37.142,37.15,4650.0
2019-06-13 14:35:00,46.66,46.67,46.63,46.67,5100.0,37.1341,37.142,37.1102,37.142,5100.0
2019-06-13 14:40:00,46.67,46.72,46.66,46.72,5400.0,37.142,37.1818,37.1341,37.1818,5400.0
2019-06-13 14:45:00,46.73,46.73,46.69,46.69,6036.0,37.1898,37.1898,37.1579,37.1579,6036.0
2019-06-13 14:50:00,46.7,46.71,46.66,46.68,4050.0,37.1659,37.1739,37.1341,37.15,4050.0
2019-06-13 14:55:00,46.71,46.73,46.69,46.69,3193.5,37.1739,37.1898,37.1579,37.1579,3193.5
2019-06-13 15:00:00,46.69,46.69,46.61,46.63,7498.5,37.1579,37.1579,37.0943,37.1102,7498.5
2019-06-13 15:05:00,46.63,46.64,46.59,46.6,6622.5,37.1102,37.1182,37.0784,37.0863,6622.5
2019-06-13 15:10:00,46.61,46.63,46.59,46.61,7020.0,37.0943,37.1102,37.0784,37.0943,7020.0
2019-06-13 15:15:00,46.6,46.6,46.55,46.57,6231.0,37.0863,37.0863,37.0465,37.0624,6231.0
2019-06-13 15:20:00,46.57,46.61,46.57,46.57,16074.0,37.0624,37.0943,37.0624,37.0624,16074.0
2019-06-13 15:25:00,46.58,46.61,46.58,46.6,7620.0,37.0704,37.0943,37.0704,37.0863,7620.0
2019-06-13 15:30:00,46.59,46.65,46.59,46.63,10603.5,37.0784,37.1261,37.0784,37.1102,10603.5
2019-06-13 15:35:00,46.63,46.65,46.63,46.65,8764.5,37.1102,37.1261,37.1102,37.1261,8764.5
2019-06-13 15:40:00,46.65,46.65,46.63,46.65,10824.0,37.1261,37.1261,37.1102,37.1261,10824.0
2019-06-13 15:45:00,46.65,46.65,46.58,46.59,20163.0,37.1261,37.1261,37.0704,37.0784,20163.0
2019-06-13 15:50:00,46.59,46.6,46.57,46.59,75160.5,37.0784,37.0863,37.0624,37.0784,75160.5
2019-06-13 15:55:00,46.59,46.65,46.57,46.65,165298.5,37.0784,37.1261,37.0624,37.1261,165298.5
2019-06-14 09:30:00,46.67,46.72,46.28,46.28,27352.5,37.142,37.1818,36.8317,36.8317,27352.5
2019-06-14 09:35:00,46.27,46.39,46.27,46.35,3273.0,36.8237,36.9192,36.8237,36.8874,3273.0
2019-06-14 09:40:00,46.34,46.35,46.27,46.32,22020.0,36.8794,36.8874,36.8237,36.8635,22020.0
2019-06-14 09:45:00,46.35,46.39,46.35,46.37,1533.0,36.8874,36.9192,36.8874,36.9033,1533.0
2019-06-14 09:50:00,46.39,46.4,46.21,46.25,12693.0,36.9192,36.9272,36.7759,36.8078,12693.0
2019-06-14 09:55:00,46.27,46.27,46.15,46.15,5085.0,36.8237,36.8237,36.7282,36.7282,5085.0
2019-06-14 10:00:00,46.15,46.25,46.15,46.25,4050.0,36.7282,36.8078,36.7282,36.8078,4050.0
2019-06-14 10:05:00,46.23,46.29,46.21,46.29,3300.0,36.7919,36.8396,36.7759,36.8396,3300.0
2019-06-14 10:10:00,46.29,46.38,46.29,46.34,6456.0,36.8396,36.9112,36.8396,36.8794,6456.0
2019-06-14 10:15:00,46.32,46.36,46.31,46.33,2787.0,36.8635,36.8953,36.8555,36.8714,2787.0
2019-06-14 10:20:00,46.34,46.34,46.29,46.32,4857.0,36.8794,36.8794,36.8396,36.8635,4857.0
2019-06-14 10:25:00,46.32,46.32,46.25,46.28,3624.0,36.8635,36.8635,36.8078,36.8317,3624.0
2019-06-14 10:30:00,46.3,46.3,46.18,46.21,3513.0,36.8476,36.8476,36.7521,36.7759,3513.0
2019-06-14 10:35:00,46.21,46.28,46.18,46.28,14185.5,36.7759,36.8317,36.7521,36.8317,14185.5
2019-06-14 10:40:00,46.27,46.33,46.27,46.29,4500.0,36.8237,36.8714,36.8237,36.8396,4500.0
2019-06-14 10:45:00,46.32,46.44,46.32,46.44,3964.5,36.8635,36.959,36.8635,36.959,3964.5
2019-06-14 10:50:00,46.44,46.51,46.44,46.51,24081.0,36.959,37.0147,36.959,37.0147,24081.0
2019-06-14 10:55:00,46.49,46.54,46.49,46.51,7650.0,36.9988,37.0386,36.9988,37.0147,7650.0
2019-06-14 11:00:00,46.51,46.55,46.51,46.53,6655.5,37.0147,37.0465,37.0147,37.0306,6655.5
2019-06-14 11:05:00,46.53,46.53,46.41,46.41,21232.5,37.0306,37.0306,36.9351,36.9351,21232.5
2019-06-14 11:10:00,46.41,46.41,46.31,46.31,5901.0,36.9351,36.9351,36.8555,36.8555,5901.0
2019-06-14 11:15:00,46.33,46.36,46.33,46.36,3900.0,36.8714,36.8953,36.8714,36.8953,3900.0
2019-06-14 11:20:00,46.35,46.4,46.34,46.4,2781.0,36.8874,36.9272,36.8794,36.9272,2781.0
2019-06-14 11:25:00,46.41,46.46,46.39,46.46,5400.0,36.9351,36.9749,36.9192,36.9749,5400.0
2019-06-14 11:30:00,46.44,46.47,46.43,46.46,5307.0,36.959,36.9829,36.951,36.9749,5307.0
2019-06-14 11:35:00,46.45,46.47,46.42,46.47,7399.5,36.9669,36.9829,36.9431,36.9829,7399.5
2019-06-14 11:40:00,46.46,46.47,46.44,46.44,5850.0,36.9749,36.9829,36.959,36.959,5850.0
2019-06-14 11:45:00,46.44,46.45,46.4,46.44,2700.0,36.959,36.9669,36.9272,36.959,2700.0
2019-06-14 11:50:00,46.45,46.51,46.43,46.5,7155.0,36.9669,37.0147,36.951,37.0067,7155.0
2019-06-14 11:55:00,46.52,46.55,46.5,46.51,4392.0,37.0227,37.0465,37.0067,37.0147,4392.0
2019-06-14 12:00:00,46.49,46.49,46.45,46.47,3574.5,36.9988,36.9988,36.9669,36.9829,3574.5
2019-06-14 12:05:00,46.47,46.48,46.45,46.48,2250.0,36.9829,36.9908,36.9669,36.9908,2250.0
2019-06-14 12:10:00,46.48,46.5,46.47,46.49,3328.5,36.9908,37.0067,36.9829,36.9988,3328.5
2019-06-14 12:15:00,46.47,46.47,46.45,46.47,4917.0,36.9829,36.9829,36.9669,36.9829,4917.0
2019-06-14 12:20:00,46.45,46.51,46.45,46.49,4726.5,36.9669,37.0147,36.9669,36.9988,4726.5
2019-06-14 12:25:00,46.49,46.51,46.46,46.47,6574.5,36.9988,37.0147,36.9749,36.9829,6574.5
2019-06-14 12:30:00,46.46,46.52,46.44,46.51,19222.5,36.9749,37.0227,36.959,37.0147,19222.5
2019-06-14 12:35:00,46.53,46.57,46.52,46.54,4614.0,37.0306,37.0624,37.0227,37.0386,4614.0
2019-06-14 12:40:00,46.54,46.57,46.53,46.56,3750.0,37.0386,37.0624,37.0306,37.0545,3750.0
2019-06-14 12:45:00,46.55,46.56,46.53,46.55,2550.0,37.0465,37.0545,37.0306,37.0465,2550.0
2019-06-14 12:50:00,46.57,46.59,46.56,46.58,6900.0,37.0624,37.0784,37.0545,37.0704,6900.0
2019-06-14 12:55:00,46.58,46.58,46.55,46.56,3450.0,37.0704,37.0704,37.0465,37.0545,3450.0
2019-06-14 13:00:00,46.55,46.55,46.52,46.54,7033.5,37.0465,37.0465,37.0227,37.0386,7033.5
2019-06-14 13:05:00,46.53,46.57,46.53,46.57,2250.0,37.0306,37.0624,37.0306,37.0624,2250.0
2019-06-14 13:10:00,46.55,46.55,46.52,46.54,4077.0,37.0465,37.0465,37.0227,37.0386,4077.0
2019-06-14 13:15:00,46.54,46.55,46.53,46.55,1650.0,37.0386,37.0465,37.0306,37.0465,1650.0
2019-06-14 13:20:00,46.55,46.57,46.53,46.57,4138.5,37.0465,37.0624,37.0306,37.0624,4138.5
2019-06-14 13:25:00,46.57,46.57,46.53,46.53,2850.0,37.0624,37.0624,37.0306,37.0306,2850.0
2019-06-14 13:30:00,46.54,46.55,46.53,46.54,3450.0,37.0386,37.0465,37.0306,37.0386,3450.0
2019-06-14 13:35:00,46.54,46.56,46.54,46.55,1546.5,37.0386,37.0545,37.0386,37.0465,1546.5
2019-06-14 13:40:00,46.55,46.55,46.51,46.51,8860.5,37.0465,37.0465,37.0147,37.0147,8860.5
2019-06-14 13:45:00,46.51,46.54,46.5,46.5,5640.0,37.0147,37.0386,37.0067,37.0067,5640.0
2019-06-14 13:50:00,46.5,46.5,46.49,46.49,2700.0,37.0067,37.0067,36.9988,36.9988,2700.0
2019-06-14 13:55:00,46.49,46.51,46.48,46.51,5985.0,36.9988,37.0147,36.9908,37.0147,5985.0
2019-06-14 14:00:00,46.51,46.55,46.51,46.54,2955.0,37.0147,37.0465,37.0147,37.0386,2955.0
2019-06-14 14:05:00,46.54,46.55,46.53,46.55,4680.0,37.0386,37.0465,37.0306,37.0465,4680.0
2019-06-14 14:10:00,46.55,46.57,46.54,46.56,5400.0,37.0465,37.0624,37.0386,37.0545,5400.0
2019-06-14 14:15:00,46.56,46.61,46.56,46.61,8101.5,37.0545,37.0943,37.0545,37.0943,8101.5
2019-06-14 14:20:00,46.61,46.61,46.57,46.57,9763.5,37.0943,37.0943,37.0624,37.0624,9763.5
2019-06-14 14:25:00,46.57,46.59,46.56,46.59,3297.0,37.0624,37.0784,37.0545,37.0784,3297.0
2019-06-14 14:30:00,46.59,46.61,46.59,46.59,3003.0,37.0784,37.0943,37.0784,37.0784,3003.0
2019-06-14 14:35:00,46.59,46.59,46.57,46.59,3834.0,37.0784,37.0784,37.0624,37.0784,3834.0
2019-06-14 14:40:00,46.57,46.59,46.57,46.59,4984.5,37.0624,37.0784,37.0624,37.0784,4984.5
2019-06-14 14:45:00,46.59,46.63,46.59,46.63,6981.0,37.0784,37.1102,37.0784,37.1102,6981.0
2019-06-14 14:50:00,46.63,46.66,46.63,46.64,5656.5,37.1102,37.1341,37.1102,37.1182,5656.5
2019-06-14 14:55:00,46.63,46.65,46.61,46.64,6142.5,37.1102,37.1261,37.0943,37.1182,6142.5
2019-06-14 15:00:00,46.65,46.73,46.64,46.7,12775.5,37.1261,37.1898,37.1182,37.1659,12775.5
2019-06-14 15:05:00,46.7,46.7,46.66,46.68,2850.0,37.1659,37.1659,37.1341,37.15,2850.0
2019-06-14 15:10:00,46.69,46.69,46.68,46.69,4689.0,37.1579,37.1579,37.15,37.1579,4689.0
2019-06-14 15:15:00,46.7,46.75,46.7,46.74,8694.0,37.1659,37.2057,37.1659,37.1977,8694.0
2019-06-14 15:20:00,46.75,46.81,46.75,46.81,7413.0,37.2057,37.2534,37.2057,37.2534,7413.0
2019-06-14 15:25:00,46.8,46.82,46.79,46.82,8898.0,37.2455,37.2614,37.2375,37.2614,8898.0
2019-06-14 15:30:00,46.81,46.84,46.77,46.84,11779.5,37.2534,37.2773,37.2216,37.2773,11779.5
2019-06-14 15:35:00,46.83,46.87,46.83,46.85,9600.0,37.2694,37.3012,37.2694,37.2853,9600.0
2019-06-14 15:40:00,46.83,46.83,46.76,46.77,16815.0,37.2694,37.2694,37.2137,37.2216,16815.0
2019-06-14 15:45:00,46.77,46.79,46.77,46.79,15418.5,37.2216,37.2375,37.2216,37.2375,15418.5
2019-06-14 15:50:00,46.79,46.83,46.78,46.82,39855.0,37.2375,37.2694,37.2296,37.2614,39855.0
2019-06-14 15:55:00,46.81,46.82,46.67,46.68,152535.0,37.2534,37.2614,37.142,37.15,152535.0
2019-06-17 09:30:00,46.62,46.76,46.47,46.57,28350.0,37.1022,37.2137,36.9829,37.0624,28350.0
2019-06-17 09:35:00,46.52,46.62,46.49,46.54,23034.0,37.0227,37.1022,36.9988,37.0386,23034.0
2019-06-17 09:40:00,46.55,46.6,46.46,46.49,21880.5,37.0465,37.0863,36.9749,36.9988,21880.5
2019-06-17 09:45:00,46.47,46.55,46.47,46.55,6886.5,36.9829,37.0465,36.9829,37.0465,6886.5
2019-06-17 09:50:00,46.56,46.58,46.51,46.57,2671.5,37.0545,37.0704,37.0147,37.0624,2671.5
2019-06-17 09:55:00,46.55,46.63,46.55,46.61,1666.5,37.0465,37.1102,37.0465,37.0943,1666.5
2019-06-17 10:00:00,46.63,46.67,46.62,46.67,3150.0,37.1102,37.142,37.1022,37.142,3150.0
2019-06-17 10:05:00,46.68,46.7,46.63,46.67,1800.0,37.15,37.1659,37.1102,37.142,1800.0
2019-06-17 10:10:00,46.67,46.67,46.6,46.65,2550.0,37.142,37.142,37.0863,37.1261,2550.0
2019-06-17 10:15:00,46.63,46.63,46.53,46.53,2602.5,37.1102,37.1102,37.0306,37.0306,2602.5
2019-06-17 10:20:00,46.53,46.57,46.51,46.57,3450.0,37.0306,37.0624,37.0147,37.0624,3450.0
2019-06-17 10:25:00,46.61,46.61,46.56,46.58,3378.0,37.0943,37.0943,37.0545,37.0704,3378.0
2019-06-17 10:30:00,46.59,46.6,46.56,46.59,3781.5,37.0784,37.0863,37.0545,37.0784,3781.5
2019-06-17 10:35:00,46.58,46.59,46.55,46.57,5698.5,37.0704,37.0784,37.0465,37.0624,5698.5
2019-06-17 10:40:00,46.58,46.63,46.56,46.59,40290.0,37.0704,37.1102,37.0545,37.0784,40290.0
2019-06-17 10:45:00,46.59,46.63,46.55,46.62,6357.0,37.0784,37.1102,37.0465,37.1022,6357.0
2019-06-17 10:50:00,46.63,46.63,46.55,46.57,2850.0,37.1102,37.1102,37.0465,37.0624,2850.0
2019-06-17 10:55:00,46.58,46.6,46.55,46.58,4908.0,37.0704,37.0863,37.0465,37.0704,4908.0
2019-06-17 11:00:00,46.57,46.63,46.57,46.62,5271.0,37.0624,37.1102,37.0624,37.1022,5271.0
2019-06-17 11:05:00,46.62,46.62,46.56,46.57,5944.5,37.1022,37.1022,37.0545,37.0624,5944.5
2019-06-17 11:10:00,46.57,46.57,46.54,46.55,11416.5,37.0624,37.0624,37.0386,37.0465,11416.5
2019-06-17 11:15:00,46.55,46.64,46.55,46.63,6175.5,37.0465,37.1182,37.0465,37.1102,6175.5
2019-06-17 11:20:00,46.63,46.65,46.61,46.61,4350.0,37.1102,37.1261,37.0943,37.0943,4350.0
2019-06-17 11:25:00,46.61,46.61,46.58,46.59,6150.0,37.0943,37.0943,37.0704,37.0784,6150.0
2019-06-17 11:30:00,46.59,46.61,46.57,46.57,2505.0,37.0784,37.0943,37.0624,37.0624,2505.0
2019-06-17 11:35:00,46.58,46.59,46.56,46.58,9450.0,37.0704,37.0784,37.0545,37.0704,9450.0
2019-06-17 11:40:00,46.57,46.59,46.57,46.59,4750.5,37.0624,37.0784,37.0624,37.0784,4750.5
2019-06-17 11:45:00,46.6,46.61,46.55,46.61,5305.5,37.0863,37.0943,37.0465,37.0943,5305.5
2019-06-17 11:50:00,46.63,46.63,46.53,46.53,6837.0,37.1102,37.1102,37.0306,37.0306,6837.0
2019-06-17 11:55:00,46.53,46.55,46.5,46.53,3600.0,37.0306,37.0465,37.0067,37.0306,3600.0
2019-06-17 12:00:00,46.51,46.54,46.47,46.47,4389.0,37.0147,37.0386,36.9829,36.9829,4389.0
2019-06-17 12:05:00,46.48,46.48,46.45,46.45,2115.0,36.9908,36.9908,36.9669,36.9669,2115.0
2019-06-17 12:10:00,46.44,46.45,46.43,46.44,2887.5,36.959,36.9669,36.951,36.959,2887.5
2019-06-17 12:15:00,46.45,46.45,46.38,46.39,2100.0,36.9669,36.9669,36.9112,36.9192,2100.0
2019-06-17 12:20:00,46.37,46.39,46.33,46.33,4407.0,36.9033,36.9192,36.8714,36.8714,4407.0
2019-06-17 12:25:00,46.34,46.37,46.33,46.35,4182.0,36.8794,36.9033,36.8714,36.8874,4182.0
2019-06-17 12:30:00,46.35,46.38,46.35,46.35,2545.5,36.8874,36.9112,36.8874,36.8874,2545.5
2019-06-17 12:35:00,46.35,46.39,46.35,46.38,2550.0,36.8874,36.9192,36.8874,36.9112,2550.0
2019-06-17 12:40:00,46.36,46.37,46.33,46.35,3961.5,36.8953,36.9033,36.8714,36.8874,3961.5
2019-06-17 12:45:00,46.37,46.37,46.35,46.35,3039.0,36.9033,36.9033,36.8874,36.8874,3039.0
2019-06-17 12:50:00,46.36,46.37,46.33,46.35,4545.0,36.8953,36.9033,36.8714,36.8874,4545.0
2019-06-17 12:55:00,46.33,46.38,46.33,46.35,4008.0,36.8714,36.9112,36.8714,36.8874,4008.0
2019-06-17 13:00:00,46.34,46.39,46.34,46.39,3981.0,36.8794,36.9192,36.8794,36.9192,3981.0
2019-06-17 13:05:00,46.39,46.39,46.37,46.37,2100.0,36.9192,36.9192,36.9033,36.9033,2100.0
2019-06-17 13:10:00,46.36,46.38,46.34,46.35,3190.5,36.8953,36.9112,36.8794,36.8874,3190.5
2019-06-17 13:15:00,46.34,46.35,46.3,46.3,4650.0,36.8794,36.8874,36.8476,36.8476,4650.0
2019-06-17 13:20:00,46.3,46.33,46.29,46.29,3481.5,36.8476,36.8714,36.8396,36.8396,3481.5
2019-06-17 13:25:00,46.27,46.29,46.25,46.25,1500.0,36.8237,36.8396,36.8078,36.8078,1500.0
2019-06-17 13:30:00,46.27,46.3,46.26,46.29,2250.0,36.8237,36.8476,36.8157,36.8396,2250.0
2019-06-17 13:35:00,46.28,46.31,46.27,46.29,2739.0,36.8317,36.8555,36.8237,36.8396,2739.0
2019-06-17 13:40:00,46.29,46.33,46.29,46.32,3073.5,36.8396,36.8714,36.8396,36.8635,3073.5
2019-06-17 13:45:00,46.33,46.34,46.31,46.33,5376.0,36.8714,36.8794,36.8555,36.8714,5376.0
2019-06-17 13:50:00,46.32,46.33,46.31,46.31,900.0,36.8635,36.8714,36.8555,36.8555,900.0
2019-06-17 13:55:00,46.31,46.35,46.31,46.35,2913.0,36.8555,36.8874,36.8555,36.8874,2913.0
2019-06-17 14:00:00,46.35,46.41,46.35,46.41,1950.0,36.8874,36.9351,36.8874,36.9351,1950.0
2019-06-17 14:05:00,46.4,46.41,46.39,46.41,2703.0,36.9272,36.9351,36.9192,36.9351,2703.0
2019-06-17 14:10:00,46.41,46.42,46.39,46.39,2856.0,36.9351,36.9431,36.9192,36.9192,2856.0
2019-06-17 14:15:00,46.41,46.46,46.4,46.45,7842.0,36.9351,36.9749,36.9272,36.9669,7842.0
2019-06-17 14:20:00,46.46,46.46,46.44,46.45,2550.0,36.9749,36.9749,36.959,36.9669,2550.0
2019-06-17 14:25:00,46.45,46.45,46.37,46.37,6832.5,36.9669,36.9669,36.9033,36.9033,6832.5
2019-06-17 14:30:00,46.37,46.39,46.37,46.37,2023.5,36.9033,36.9192,36.9033,36.9033,2023.5
2019-06-17 14:35:00,46.39,46.43,46.39,46.4,2362.5,36.9192,36.951,36.9192,36.9272,2362.5
2019-06-17 14:40:00,46.38,46.39,46.37,46.39,1200.0,36.9112,36.9192,36.9033,36.9192,1200.0
2019-06-17 14:45:00,46.4,46.4,46.39,46.4,4938.0,36.9272,36.9272,36.9192,36.9272,4938.0
2019-06-17 14:50:00,46.41,46.41,46.38,46.39,2121.0,36.9351,36.9351,36.9112,36.9192,2121.0
2019-06-17 14:55:00,46.39,46.39,46.35,46.35,6075.0,36.9192,36.9192,36.8874,36.8874,6075.0
2019-06-17 15:00:00,46.35,46.35,46.31,46.32,3766.5,36.8874,36.8874,36.8555,36.8635,3766.5
2019-06-17 15:05:00,46.33,46.35,46.33,46.34,4800.0,36.8714,36.8874,36.8714,36.8794,4800.0
2019-06-17 15:10:00,46.35,46.35,46.33,46.33,4050.0,36.8874,36.8874,36.8714,36.8714,4050.0
2019-06-17 15:15:00,46.32,46.36,46.32,46.33,4213.5,36.8635,36.8953,36.8635,36.8714,4213.5
2019-06-17 15:20:00,46.33,46.34,46.32,46.32,3000.0,36.8714,36.8794,36.8635,36.8635,3000.0
2019-06-17 15:25:00,46.32,46.33,46.31,46.31,5400.0,36.8635,36.8714,36.8555,36.8555,5400.0
2019-06-17 15:30:00,46.31,46.32,46.28,46.3,11947.5,36.8555,36.8635,36.8317,36.8476,11947.5
2019-06-17 15:35:00,46.29,46.29,46.23,46.23,16399.5,36.8396,36.8396,36.7919,36.7919,16399.5
2019-06-17 15:40:00,46.23,46.25,46.23,46.23,7972.5,36.7919,36.8078,36.7919,36.7919,7972.5
2019-06-17 15:45:00,46.23,46.23,46.15,46.15,32001.0,36.7919,36.7919,36.7282,36.7282,32001.0
2019-06-17 15:50:00,46.15,46.15,46.07,46.07,27835.5,36.7282,36.7282,36.6645,36.6645,27835.5
2019-06-17 15:55:00,46.07,46.18,46.07,46.17,147904.5,36.6645,36.7521,36.6645,36.7441,147904.5
2019-06-18 09:30:00,46.55,46.63,46.43,46.47,25683.0,37.0465,37.1102,36.951,36.9829,25683.0
2019-06-18 09:35:00,46.55,46.82,46.55,46.82,24694.5,37.0465,37.2614,37.0465,37.2614,24694.5
2019-06-18 09:40:00,46.81,47.18,46.81,47.11,16423.5,37.2534,37.5479,37.2534,37.4922,16423.5
2019-06-18 09:45:00,47.13,47.42,47.11,47.39,46086.0,37.5081,37.7389,37.4922,37.715,46086.0
2019-06-18 09:50:00,47.41,47.43,47.25,47.3,22233.0,37.731,37.7469,37.6036,37.6434,22233.0
2019-06-18 09:55:00,47.29,47.45,47.29,47.38,21720.0,37.6355,37.7628,37.6355,37.7071,21720.0
2019-06-18 10:00:00,47.3,47.45,47.29,47.37,10297.5,37.6434,37.7628,37.6355,37.6991,10297.5
2019-06-18 10:05:00,47.42,47.46,47.31,47.35,8607.0,37.7389,37.7707,37.6514,37.6832,8607.0
2019-06-18 10:10:00,47.37,47.52,47.37,47.39,15678.0,37.6991,37.8185,37.6991,37.715,15678.0
2019-06-18 10:15:00,47.38,47.44,47.33,47.44,14226.0,37.7071,37.7548,37.6673,37.7548,14226.0
2019-06-18 10:20:00,47.45,47.47,47.38,47.43,18774.0,37.7628,37.7787,37.7071,37.7469,18774.0
2019-06-18 10:25:00,47.47,47.54,47.46,47.53,115258.5,37.7787,37.8344,37.7707,37.8265,115258.5
2019-06-18 10:30:00,47.54,47.64,47.54,47.59,13243.5,37.8344,37.914,37.8344,37.8742,13243.5
2019-06-18 10:35:00,47.58,47.65,47.57,47.63,8166.0,37.8662,37.922,37.8583,37.906,8166.0
2019-06-18 10:40:00,47.61,47.65,47.59,47.6,6450.0,37.8901,37.922,37.8742,37.8822,6450.0
2019-06-18 10:45:00,47.58,47.65,47.55,47.65,5935.5,37.8662,37.922,37.8424,37.922,5935.5
2019-06-18 10:50:00,47.63,47.63,47.54,47.59,6619.5,37.906,37.906,37.8344,37.8742,6619.5
2019-06-18 10:55:00,47.61,47.62,47.57,47.59,2889.0,37.8901,37.8981,37.8583,37.8742,2889.0
2019-06-18 11:00:00,47.57,47.65,47.57,47.59,7975.5,37.8583,37.922,37.8583,37.8742,7975.5
2019-06-18 11:05:00,47.59,47.64,47.59,47.64,9903.0,37.8742,37.914,37.8742,37.914,9903.0
2019-06-18 11:10:00,47.65,47.66,47.59,47.59,9814.5,37.922,37.9299,37.8742,37.8742,9814.5
2019-06-18 11:15:00,47.58,47.6,47.55,47.57,8565.0,37.8662,37.8822,37.8424,37.8583,8565.0
2019-06-18 11:20:00,47.58,47.63,47.48,47.48,22825.5,37.8662,37.906,37.7867,37.7867,22825.5
2019-06-18 11:25:00,47.5,47.57,47.49,47.57,9745.5,37.8026,37.8583,37.7946,37.8583,9745.5
2019-06-18 11:30:00,47.57,47.57,47.51,47.51,5236.5,37.8583,37.8583,37.8105,37.8105,5236.5
2019-06-18 11:35:00,47.52,47.57,47.51,47.53,9000.0,37.8185,37.8583,37.8105,37.8265,9000.0
2019-06-18 11:40:00,47.53,47.57,47.49,47.51,7261.5,37.8265,37.8583,37.7946,37.8105,7261.5
2019-06-18 11:45:00,47.5,47.51,47.44,47.45,7650.0,37.8026,37.8105,37.7548,37.7628,7650.0
2019-06-18 11:50:00,47.45,47.45,47.39,47.39,7098.0,37.7628,37.7628,37.715,37.715,7098.0
2019-06-18 11:55:00,47.43,47.44,47.35,47.38,15450.0,37.7469,37.7548,37.6832,37.7071,15450.0
2019-06-18 12:00:00,47.37,47.42,47.33,47.33,17898.0,37.6991,37.7389,37.6673,37.6673,17898.0
2019-06-18 12:05:00,47.33,47.41,47.33,47.37,17811.0,37.6673,37.731,37.6673,37.6991,17811.0
2019-06-18 12:10:00,47.37,47.39,47.32,47.35,15802.5,37.6991,37.715,37.6593,37.6832,15802.5
2019-06-18 12:15:00,47.35,47.36,47.29,47.32,8227.5,37.6832,37.6912,37.6355,37.6593,8227.5
2019-06-18 12:20:00,47.32,47.42,47.32,47.42,11625.0,37.6593,37.7389,37.6593,37.7389,11625.0
2019-06-18 12:25:00,47.43,47.45,47.4,47.41,7800.0,37.7469,37.7628,37.723,37.731,7800.0
2019-06-18 12:30:00,47.41,47.43,47.4,47.42,5700.0,37.731,37.7469,37.723,37.7389,5700.0
2019-06-18 12:35:00,47.43,47.43,47.41,47.41,10668.0,37.7469,37.7469,37.731,37.731,10668.0
2019-06-18 12:40:00,47.41,47.43,47.37,47.38,15051.0,37.731,37.7469,37.6991,37.7071,15051.0
2019-06-18 12:45:00,47.35,47.36,47.29,47.36,10068.0,37.6832,37.6912,37.6355,37.6912,10068.0
2019-06-18 12:50:00,47.37,47.38,47.35,47.37,7350.0,37.6991,37.7071,37.6832,37.6991,7350.0
2019-06-18 12:55:00,47.38,47.38,47.36,47.36,600.0,37.7071,37.7071,37.6912,37.6912,600.0
2019-06-18 13:00:00,47.36,47.36,47.31,47.32,11527.5,37.6912,37.6912,37.6514,37.6593,11527.5
2019-06-18 13:05:00,47.29,47.3,47.25,47.3,11400.0,37.6355,37.6434,37.6036,37.6434,11400.0
2019-06-18 13:10:00,47.32,47.35,47.29,47.34,4987.5,37.6593,37.6832,37.6355,37.6752,4987.5
2019-06-18 13:15:00,47.35,47.36,47.33,47.36,3150.0,37.6832,37.6912,37.6673,37.6912,3150.0
2019-06-18 13:20:00,47.35,47.38,47.33,47.38,25458.0,37.6832,37.7071,37.6673,37.7071,25458.0
2019-06-18 13:25:00,47.39,47.39,47.33,47.33,14496.0,37.715,37.715,37.6673,37.6673,14496.0
2019-06-18 13:30:00,47.33,47.34,47.27,47.29,12964.5,37.6673,37.6752,37.6195,37.6355,12964.5
2019-06-18 13:35:00,47.29,47.31,47.28,47.28,38322.0,37.6355,37.6514,37.6275,37.6275,38322.0
2019-06-18 13:40:00,47.27,47.28,47.23,47.28,8550.0,37.6195,37.6275,37.5877,37.6275,8550.0
2019-06-18 13:45:00,47.28,47.31,47.28,47.29,4864.5,37.6275,37.6514,37.6275,37.6355,4864.5
2019-06-18 13:50:00,47.29,47.3,47.29,47.29,4500.0,37.6355,37.6434,37.6355,37.6355,4500.0
2019-06-18 13:55:00,47.3,47.33,47.3,47.32,8325.0,37.6434,37.6673,37.6434,37.6593,8325.0
2019-06-18 14:00:00,47.33,47.33,47.3,47.3,34650.0,37.6673,37.6673,37.6434,37.6434,34650.0
2019-06-18 14:05:00,47.3,47.31,47.27,47.31,8574.0,37.6434,37.6514,37.6195,37.6514,8574.0
2019-06-18 14:10:00,47.31,47.34,47.29,47.34,14475.0,37.6514,37.6752,37.6355,37.6752,14475.0
2019-06-18 14:15:00,47.33,47.43,47.33,47.41,4200.0,37.6673,37.7469,37.6673,37.731,4200.0
2019-06-18 14:20:00,47.42,47.45,47.41,47.44,5614.5,37.7389,37.7628,37.731,37.7548,5614.5
2019-06-18 14:25:00,47.44,47.47,47.44,47.44,9900.0,37.7548,37.7787,37.7548,37.7548,9900.0
2019-06-18 14:30:00,47.43,47.46,47.42,47.45,12868.5,37.7469,37.7707,37.7389,37.7628,12868.5
2019-06-18 14:35:00,47.45,47.45,47.39,47.39,5190.0,37.7628,37.7628,37.715,37.715,5190.0
2019-06-18 14:40:00,47.4,47.43,47.39,47.41,5926.5,37.723,37.7469,37.715,37.731,5926.5
2019-06-18 14:45:00,47.41,47.42,47.39,47.41,4912.5,37.731,37.7389,37.715,37.731,4912.5
2019-06-18 14:50:00,47.42,47.42,47.39,47.41,3300.0,37.7389,37.7389,37.715,37.731,3300.0
2019-06-18 14:55:00,47.41,47.41,47.38,47.39,13357.5,37.731,37.731,37.7071,37.715,13357.5
2019-06-18 15:00:00,47.39,47.42,47.36,47.41,7554.0,37.715,37.7389,37.6912,37.731,7554.0
2019-06-18 15:05:00,47.4,47.4,47.37,47.37,5428.5,37.723,37.723,37.6991,37.6991,5428.5
2019-06-18 15:10:00,47.39,47.41,47.35,47.37,6967.5,37.715,37.731,37.6832,37.6991,6967.5
2019-06-18 15:15:00,47.37,47.41,47.35,47.4,10627.5,37.6991,37.731,37.6832,37.723,10627.5
2019-06-18 15:20:00,47.38,47.41,47.37,47.39,8334.0,37.7071,37.731,37.6991,37.715,8334.0
2019-06-18 15:25:00,47.39,47.41,47.37,47.37,11641.5,37.715,37.731,37.6991,37.6991,11641.5
2019-06-18 15:30:00,47.35,47.37,47.29,47.31,8704.5,37.6832,37.6991,37.6355,37.6514,8704.5
2019-06-18 15:35:00,47.32,47.38,47.31,47.32,12687.0,37.6593,37.7071,37.6514,37.6593,12687.0
2019-06-18 15:40:00,47.31,47.34,47.29,47.34,12771.0,37.6514,37.6752,37.6355,37.6752,12771.0
2019-06-18 15:45:00,47.34,47.37,47.31,47.31,19434.0,37.6752,37.6991,37.6514,37.6514,19434.0
2019-06-18 15:50:00,47.31,47.33,47.25,47.27,31326.0,37.6514,37.6673,37.6036,37.6195,31326.0
2019-06-18 15:55:00,47.27,47.34,47.23,47.33,82485.0,37.6195,37.6752,37.5877,37.6673,82485.0
2019-06-19 09:30:00,47.32,47.37,47.2,47.29,27343.5,37.6593,37.6991,37.5638,37.6355,27343.5
2019-06-19 09:35:00,47.32,47.35,47.27,47.31,11719.5,37.6593,37.6832,37.6195,37.6514,11719.5
2019-06-19 09:40:00,47.31,47.4,47.31,47.34,16200.0,37.6514,37.723,37.6514,37.6752,16200.0
2019-06-19 09:45:00,47.34,47.45,47.32,47.45,19150.5,37.6752,37.7628,37.6593,37.7628,19150.5
2019-06-19 09:50:00,47.42,47.49,47.4,47.45,2950.5,37.7389,37.7946,37.723,37.7628,2950.5
2019-06-19 09:55:00,47.46,47.47,47.43,47.46,1800.0,37.7707,37.7787,37.7469,37.7707,1800.0
2019-06-19 10:00:00,47.45,47.55,47.45,47.48,7071.0,37.7628,37.8424,37.7628,37.7867,7071.0
2019-06-19 10:05:00,47.47,47.47,47.38,47.4,4558.5,37.7787,37.7787,37.7071,37.723,4558.5
2019-06-19 10:10:00,47.39,47.41,47.34,47.41,56004.0,37.715,37.731,37.6752,37.731,56004.0
2019-06-19 10:15:00,47.43,47.44,47.3,47.33,3478.5,37.7469,37.7548,37.6434,37.6673,3478.5
2019-06-19 10:20:00,47.35,47.38,47.29,47.29,6840.0,37.6832,37.7071,37.6355,37.6355,6840.0
2019-06-19 10:25:00,47.28,47.29,47.23,47.29,2550.0,37.6275,37.6355,37.5877,37.6355,2550.0
2019-06-19 10:30:00,47.3,47.31,47.17,47.17,2925.0,37.6434,37.6514,37.54,37.54,2925.0
2019-06-19 10:35:00,47.19,47.29,47.19,47.23,3489.0,37.5559,37.6355,37.5559,37.5877,3489.0
2019-06-19 10:40:00,47.25,47.25,47.19,47.21,1350.0,37.6036,37.6036,37.5559,37.5718,1350.0
2019-06-19 10:45:00,47.21,47.21,47.16,47.18,4908.0,37.5718,37.5718,37.532,37.5479,4908.0
2019-06-19 10:50:00,47.18,47.22,47.17,47.21,4204.5,37.5479,37.5797,37.54,37.5718,4204.5
2019-06-19 10:55:00,47.21,47.25,47.21,47.24,2100.0,37.5718,37.6036,37.5718,37.5957,2100.0
2019-06-19 11:00:00,47.25,47.27,47.23,47.27,2700.0,37.6036,37.6195,37.5877,37.6195,2700.0
2019-06-19 11:05:00,47.28,47.35,47.28,47.31,4648.5,37.6275,37.6832,37.6275,37.6514,4648.5
2019-06-19 11:10:00,47.28,47.31,47.27,47.3,750.0,37.6275,37.6514,37.6195,37.6434,750.0
2019-06-19 11:15:00,47.29,47.31,47.29,47.3,1200.0,37.6355,37.6514,37.6355,37.6434,1200.0
2019-06-19 11:20:00,47.33,47.35,47.31,47.31,2515.5,37.6673,37.6832,37.6514,37.6514,2515.5
2019-06-19 11:25:00,47.31,47.31,47.29,47.29,3300.0,37.6514,37.6514,37.6355,37.6355,3300.0
2019-06-19 11:30:00,47.29,47.3,47.25,47.25,4872.0,37.6355,37.6434,37.6036,37.6036,4872.0
2019-06-19 11:35:00,47.25,47.25,47.2,47.23,2551.5,37.6036,37.6036,37.5638,37.5877,2551.5
2019-06-19 11:40:00,47.25,47.26,47.22,47.26,1200.0,37.6036,37.6116,37.5797,37.6116,1200.0
2019-06-19 11:45:00,47.23,47.28,47.23,47.24,3769.5,37.5877,37.6275,37.5877,37.5957,3769.5
2019-06-19 11:50:00,47.26,47.27,47.24,47.25,5881.5,37.6116,37.6195,37.5957,37.6036,5881.5
2019-06-19 11:55:00,47.25,47.25,47.23,47.25,1764.0,37.6036,37.6036,37.5877,37.6036,1764.0
2019-06-19 12:00:00,47.23,47.25,47.17,47.21,2400.0,37.5877,37.6036,37.54,37.5718,2400.0
2019-06-19 12:05:00,47.22,47.23,47.2,47.21,2284.5,37.5797,37.5877,37.5638,37.5718,2284.5
2019-06-19 12:10:00,47.21,47.22,47.2,47.21,3150.0,37.5718,37.5797,37.5638,37.5718,3150.0
2019-06-19 12:15:00,47.19,47.21,47.17,47.17,6900.0,37.5559,37.5718,37.54,37.54,6900.0
2019-06-19 12:20:00,47.16,47.17,47.15,47.17,5250.0,37.532,37.54,37.524,37.54,5250.0
2019-06-19 12:25:00,47.18,47.18,47.15,47.17,5878.5,37.5479,37.5479,37.524,37.54,5878.5
2019-06-19 12:30:00,47.17,47.2,47.17,47.17,6175.5,37.54,37.5638,37.54,37.54,6175.5
2019-06-19 12:35:00,47.17,47.19,47.16,47.19,10485.0,37.54,37.5559,37.532,37.5559,10485.0
2019-06-19 12:40:00,47.18,47.21,47.17,47.21,9906.0,37.5479,37.5718,37.54,37.5718,9906.0
2019-06-19 12:45:00,47.2,47.23,47.19,47.19,4650.0,37.5638,37.5877,37.5559,37.5559,4650.0
2019-06-19 12:50:00,47.17,47.19,47.15,47.15,3243.0,37.54,37.5559,37.524,37.524,3243.0
2019-06-19 12:55:00,47.16,47.17,47.14,47.17,7245.0,37.532,37.54,37.5161,37.54,7245.0
2019-06-19 13:00:00,47.16,47.19,47.16,47.17,5452.5,37.532,37.5559,37.532,37.54,5452.5
2019-06-19 13:05:00,47.18,47.19,47.15,47.15,5100.0,37.5479,37.5559,37.524,37.524,5100.0
2019-06-19 13:10:00,47.16,47.16,47.13,47.13,5049.0,37.532,37.532,37.5081,37.5081,5049.0
2019-06-19 13:15:00,47.11,47.13,47.1,47.1,2400.0,37.4922,37.5081,37.4842,37.4842,2400.0
2019-06-19 13:20:00,47.09,47.11,47.09,47.11,4327.5,37.4763,37.4922,37.4763,37.4922,4327.5
2019-06-19 13:25:00,47.1,47.13,47.1,47.12,2400.0,37.4842,37.5081,37.4842,37.5002,2400.0
2019-06-19 13:30:00,47.12,47.18,47.12,47.18,4500.0,37.5002,37.5479,37.5002,37.5479,4500.0
2019-06-19 13:35:00,47.18,47.19,47.17,47.17,5155.5,37.5479,37.5559,37.54,37.54,5155.5
2019-06-19 13:40:00,47.17,47.17,47.14,47.15,3150.0,37.54,37.54,37.5161,37.524,3150.0
2019-06-19 13:45:00,47.15,47.19,47.15,47.19,30450.0,37.524,37.5559,37.524,37.5559,30450.0
2019-06-19 13:50:00,47.19,47.25,47.19,47.19,12687.0,37.5559,37.6036,37.5559,37.5559,12687.0
2019-06-19 13:55:00,47.18,47.23,47.16,47.23,4650.0,37.5479,37.5877,37.532,37.5877,4650.0
2019-06-19 14:00:00,47.23,47.4,47.0,47.35,85165.5,37.5877,37.723,37.4047,37.6832,85165.5
2019-06-19 14:05:00,47.37,47.47,47.29,47.35,43723.5,37.6991,37.7787,37.6355,37.6832,43723.5
2019-06-19 14:10:00,47.31,47.35,47.29,47.35,5058.0,37.6514,37.6832,37.6355,37.6832,5058.0
2019-06-19 14:15:00,47.32,47.37,47.31,47.35,23655.0,37.6593,37.6991,37.6514,37.6832,23655.0
2019-06-19 14:20:00,47.34,47.34,47.25,47.25,4966.5,37.6752,37.6752,37.6036,37.6036,4966.5
2019-06-19 14:25:00,47.25,47.31,47.24,47.3,22269.0,37.6036,37.6514,37.5957,37.6434,22269.0
2019-06-19 14:30:00,47.31,47.43,47.3,47.42,23907.0,37.6514,37.7469,37.6434,37.7389,23907.0
2019-06-19 14:35:00,47.41,47.42,47.31,47.33,6765.0,37.731,37.7389,37.6514,37.6673,6765.0
2019-06-19 14:40:00,47.31,47.37,47.25,47.35,7822.5,37.6514,37.6991,37.6036,37.6832,7822.5
2019-06-19 14:45:00,47.33,47.37,47.29,47.32,3600.0,37.6673,37.6991,37.6355,37.6593,3600.0
2019-06-19 14:50:00,47.33,47.38,47.32,47.36,5400.0,37.6673,37.7071,37.6593,37.6912,5400.0
2019-06-19 14:55:00,47.39,47.42,47.31,47.34,4500.0,37.715,37.7389,37.6514,37.6752,4500.0
2019-06-19 15:00:00,47.35,47.4,47.33,47.4,31894.5,37.6832,37.723,37.6673,37.723,31894.5
2019-06-19 15:05:00,47.4,47.41,47.34,47.39,15516.0,37.723,37.731,37.6752,37.715,15516.0
2019-06-19 15:10:00,47.38,47.42,47.36,47.41,9864.0,37.7071,37.7389,37.6912,37.731,9864.0
2019-06-19 15:15:00,47.42,47.43,47.39,47.43,9301.5,37.7389,37.7469,37.715,37.7469,9301.5
2019-06-19 15:20:00,47.43,47.45,47.37,47.41,14014.5,37.7469,37.7628,37.6991,37.731,14014.5
2019-06-19 15:25:00,47.41,47.43,47.39,47.43,10902.0,37.731,37.7469,37.715,37.7469,10902.0
2019-06-19 15:30:00,47.43,47.5,47.43,47.49,36550.5,37.7469,37.8026,37.7469,37.7946,36550.5
2019-06-19 15:35:00,47.49,47.49,47.41,47.42,15268.5,37.7946,37.7946,37.731,37.7389,15268.5
2019-06-19 15:40:00,47.42,47.57,47.4,47.55,93642.0,37.7389,37.8583,37.723,37.8424,93642.0
2019-06-19 15:45:00,47.55,47.61,47.51,47.53,78091.5,37.8424,37.8901,37.8105,37.8265,78091.5
2019-06-19 15:50:00,47.53,47.6,47.51,47.59,43602.0,37.8265,37.8822,37.8105,37.8742,43602.0
2019-06-19 15:55:00,47.58,47.59,47.46,47.47,105436.5,37.8662,37.8742,37.7707,37.7787,105436.5
2019-06-20 09:30:00,48.03,48.13,48.0,48.07,73662.0,38.2244,38.304,38.2005,38.2562,73662.0
2019-06-20 09:35:00,48.09,48.09,47.89,47.93,20734.5,38.2721,38.2721,38.113,38.1448,20734.5
2019-06-20 09:40:00,47.95,48.08,47.92,47.97,37294.5,38.1607,38.2642,38.1368,38.1766,37294.5
2019-06-20 09:45:00,47.97,48.03,47.82,48.0,12022.5,38.1766,38.2244,38.0573,38.2005,12022.5
2019-06-20 09:50:00,48.01,48.19,48.01,48.11,13155.0,38.2085,38.3517,38.2085,38.288,13155.0
2019-06-20 09:55:00,48.11,48.18,48.02,48.04,6840.0,38.288,38.3438,38.2164,38.2323,6840.0
2019-06-20 10:00:00,48.03,48.2,48.0,48.1,8202.0,38.2244,38.3597,38.2005,38.2801,8202.0
2019-06-20 10:05:00,48.1,48.17,48.09,48.16,5745.0,38.2801,38.3358,38.2721,38.3278,5745.0
2019-06-20 10:10:00,48.16,48.19,48.11,48.18,8440.5,38.3278,38.3517,38.288,38.3438,8440.5
2019-06-20 10:15:00,48.19,48.23,48.15,48.23,5940.0,38.3517,38.3835,38.3199,38.3835,5940.0
2019-06-20 10:20:00,48.19,48.2,48.11,48.19,9081.0,38.3517,38.3597,38.288,38.3517,9081.0
2019-06-20 10:25:00,48.2,48.26,48.15,48.15,6342.0,38.3597,38.4074,38.3199,38.3199,6342.0
2019-06-20 10:30:00,48.19,48.19,48.11,48.16,19536.0,38.3517,38.3517,38.288,38.3278,19536.0
2019-06-20 10:35:00,48.17,48.17,48.09,48.1,7617.0,38.3358,38.3358,38.2721,38.2801,7617.0
2019-06-20 10:40:00,48.07,48.11,48.05,48.09,6355.5,38.2562,38.288,38.2403,38.2721,6355.5
2019-06-20 10:45:00,48.11,48.17,48.1,48.17,19128.0,38.288,38.3358,38.2801,38.3358,19128.0
2019-06-20 10:50:00,48.19,48.26,48.16,48.25,17064.0,38.3517,38.4074,38.3278,38.3995,17064.0
2019-06-20 10:55:00,48.22,48.23,48.18,48.21,4200.0,38.3756,38.3835,38.3438,38.3676,4200.0
2019-06-20 11:00:00,48.21,48.22,48.16,48.16,7593.0,38.3676,38.3756,38.3278,38.3278,7593.0
2019-06-20 11:05:00,48.18,48.19,48.15,48.17,12900.0,38.3438,38.3517,38.3199,38.3358,12900.0
2019-06-20 11:10:00,48.17,48.21,48.12,48.13,31471.5,38.3358,38.3676,38.296,38.304,31471.5
2019-06-20 11:15:00,48.13,48.15,48.07,48.07,5973.0,38.304,38.3199,38.2562,38.2562,5973.0
2019-06-20 11:20:00,48.08,48.09,48.03,48.07,8020.5,38.2642,38.2721,38.2244,38.2562,8020.5
2019-06-20 11:25:00,48.05,48.07,47.97,48.0,10269.0,38.2403,38.2562,38.1766,38.2005,10269.0
2019-06-20 11:30:00,48.0,48.04,47.95,47.95,15907.5,38.2005,38.2323,38.1607,38.1607,15907.5
2019-06-20 11:35:00,47.95,47.98,47.95,47.96,3609.0,38.1607,38.1846,38.1607,38.1687,3609.0
2019-06-20 11:40:00,47.97,48.02,47.96,48.02,29080.5,38.1766,38.2164,38.1687,38.2164,29080.5
2019-06-20 11:45:00,48.02,48.09,48.01,48.04,6450.0,38.2164,38.2721,38.2085,38.2323,6450.0
2019-06-20 11:50:00,48.05,48.07,48.04,48.05,8301.0,38.2403,38.2562,38.2323,38.2403,8301.0
2019-06-20 11:55:00,48.05,48.06,47.99,48.0,5871.0,38.2403,38.2483,38.1925,38.2005,5871.0
2019-06-20 12:00:00,48.02,48.03,47.91,47.91,25137.0,38.2164,38.2244,38.1289,38.1289,25137.0
2019-06-20 12:05:00,47.91,47.93,47.89,47.89,7500.0,38.1289,38.1448,38.113,38.113,7500.0
2019-06-20 12:10:00,47.87,47.88,47.76,47.78,17724.0,38.097,38.105,38.0095,38.0254,17724.0
2019-06-20 12:15:00,47.78,47.79,47.72,47.75,15280.5,38.0254,38.0334,37.9777,38.0015,15280.5
2019-06-20 12:20:00,47.73,47.81,47.72,47.81,10600.5,37.9856,38.0493,37.9777,38.0493,10600.5
2019-06-20 12:25:00,47.83,47.92,47.81,47.92,13887.0,38.0652,38.1368,38.0493,38.1368,13887.0
2019-06-20 12:30:00,47.9,47.95,47.87,47.87,3489.0,38.1209,38.1607,38.097,38.097,3489.0
2019-06-20 12:35:00,47.85,47.87,47.83,47.83,8014.5,38.0811,38.097,38.0652,38.0652,8014.5
2019-06-20 12:40:00,47.83,47.91,47.83,47.89,15049.5,38.0652,38.1289,38.0652,38.113,15049.5
2019-06-20 12:45:00,47.88,47.9,47.86,47.86,14715.0,38.105,38.1209,38.0891,38.0891,14715.0
2019-06-20 12:50:00,47.87,47.89,47.84,47.84,6345.0,38.097,38.113,38.0732,38.0732,6345.0
2019-06-20 12:55:00,47.83,47.89,47.79,47.86,10347.0,38.0652,38.113,38.0334,38.0891,10347.0
2019-06-20 13:00:00,47.87,47.89,47.83,47.83,15567.0,38.097,38.113,38.0652,38.0652,15567.0
2019-06-20 13:05:00,47.83,47.88,47.81,47.87,13731.0,38.0652,38.105,38.0493,38.097,13731.0
2019-06-20 13:10:00,47.87,47.87,47.81,47.82,7800.0,38.097,38.097,38.0493,38.0573,7800.0
2019-06-20 13:15:00,47.83,47.83,47.77,47.79,13834.5,38.0652,38.0652,38.0175,38.0334,13834.5
2019-06-20 13:20:00,47.79,47.83,47.79,47.83,14752.5,38.0334,38.0652,38.0334,38.0652,14752.5
2019-06-20 13:25:00,47.84,47.9,47.81,47.89,10669.5,38.0732,38.1209,38.0493,38.113,10669.5
2019-06-20 13:30:00,47.9,47.93,47.89,47.89,13555.5,38.1209,38.1448,38.113,38.113,13555.5
2019-06-20 13:35:00,47.89,47.89,47.82,47.85,25279.5,38.113,38.113,38.0573,38.0811,25279.5
2019-06-20 13:40:00,47.85,47.9,47.84,47.89,20880.0,38.0811,38.1209,38.0732,38.113,20880.0
2019-06-20 13:45:00,47.89,47.93,47.89,47.93,6874.5,38.113,38.1448,38.113,38.1448,6874.5
2019-06-20 13:50:00,47.93,47.95,47.93,47.94,8569.5,38.1448,38.1607,38.1448,38.1528,8569.5
2019-06-20 13:55:00,47.94,47.95,47.91,47.94,15354.0,38.1528,38.1607,38.1289,38.1528,15354.0
2019-06-20 14:00:00,47.93,47.99,47.85,47.98,31531.5,38.1448,38.1925,38.0811,38.1846,31531.5
2019-06-20 14:05:00,47.99,48.07,47.98,48.07,10996.5,38.1925,38.2562,38.1846,38.2562,10996.5
2019-06-20 14:10:00,48.07,48.08,48.05,48.05,8407.5,38.2562,38.2642,38.2403,38.2403,8407.5
2019-06-20 14:15:00,48.05,48.11,48.05,48.11,4200.0,38.2403,38.288,38.2403,38.288,4200.0
2019-06-20 14:20:00,48.1,48.1,48.05,48.07,7650.0,38.2801,38.2801,38.2403,38.2562,7650.0
2019-06-20 14:25:00,48.08,48.1,48.07,48.09,5287.5,38.2642,38.2801,38.2562,38.2721,5287.5
2019-06-20 14:30:00,48.07,48.08,48.01,48.03,20755.5,38.2562,38.2642,38.2085,38.2244,20755.5
2019-06-20 14:35:00,48.03,48.07,48.02,48.02,9463.5,38.2244,38.2562,38.2164,38.2164,9463.5
2019-06-20 14:40:00,48.01,48.05,48.01,48.04,7731.0,38.2085,38.2403,38.2085,38.2323,7731.0
2019-06-20 14:45:00,48.04,48.05,48.03,48.05,8836.5,38.2323,38.2403,38.2244,38.2403,8836.5
2019-06-20 14:50:00,48.04,48.05,48.01,48.04,12105.0,38.2323,38.2403,38.2085,38.2323,12105.0
2019-06-20 14:55:00,48.03,48.04,48.01,48.01,10362.0,38.2244,38.2323,38.2085,38.2085,10362.0
2019-06-20 15:00:00,48.02,48.03,47.98,47.99,8700.0,38.2164,38.2244,38.1846,38.1925,8700.0
2019-06-20 15:05:00,47.98,47.99,47.94,47.99,18019.5,38.1846,38.1925,38.1528,38.1925,18019.5
2019-06-20 15:10:00,47.99,48.04,47.99,48.03,7458.0,38.1925,38.2323,38.1925,38.2244,7458.0
2019-06-20 15:15:00,48.01,48.05,47.98,48.05,27466.5,38.2085,38.2403,38.1846,38.2403,27466.5
2019-06-20 15:20:00,48.05,48.09,48.05,48.05,11490.0,38.2403,38.2721,38.2403,38.2403,11490.0
2019-06-20 15:25:00,48.05,48.08,48.02,48.04,32970.0,38.2403,38.2642,38.2164,38.2323,32970.0
2019-06-20 15:30:00,48.04,48.07,48.03,48.06,12903.0,38.2323,38.2562,38.2244,38.2483,12903.0
2019-06-20 15:35:00,48.06,48.1,48.05,48.08,12702.0,38.2483,38.2801,38.2403,38.2642,12702.0
2019-06-20 15:40:00,48.08,48.19,48.07,48.18,30438.0,38.2642,38.3517,38.2562,38.3438,30438.0
2019-06-20 15:45:00,48.17,48.23,48.16,48.21,30763.5,38.3358,38.3835,38.3278,38.3676,30763.5
2019-06-20 15:50:00,48.21,48.23,48.17,48.23,36646.5,38.3676,38.3835,38.3358,38.3835,36646.5
2019-06-20 15:55:00,48.23,48.23,48.15,48.15,103452.0,38.3835,38.3835,38.3199,38.3199,103452.0
2019-06-21 09:30:00,47.99,48.09,47.86,48.07,524488.5,38.1925,38.2721,38.0891,38.2562,524488.5
2019-06-21 09:35:00,48.07,48.11,47.93,47.93,12369.0,38.2562,38.288,38.1448,38.1448,12369.0
2019-06-21 09:40:00,47.93,47.99,47.93,47.93,6337.5,38.1448,38.1925,38.1448,38.1448,6337.5
2019-06-21 09:45:00,47.89,47.97,47.87,47.88,8452.5,38.113,38.1766,38.097,38.105,8452.5
2019-06-21 09:50:00,47.9,47.91,47.81,47.84,22543.5,38.1209,38.1289,38.0493,38.0732,22543.5
2019-06-21 09:55:00,47.83,47.97,47.82,47.89,19390.5,38.0652,38.1766,38.0573,38.113,19390.5
2019-06-21 10:00:00,47.85,47.9,47.83,47.85,8700.0,38.0811,38.1209,38.0652,38.0811,8700.0
2019-06-21 10:05:00,47.86,47.93,47.85,47.93,6150.0,38.0891,38.1448,38.0811,38.1448,6150.0
2019-06-21 10:10:00,47.91,47.91,47.82,47.82,2700.0,38.1289,38.1289,38.0573,38.0573,2700.0
2019-06-21 10:15:00,47.84,47.89,47.79,47.89,6060.0,38.0732,38.113,38.0334,38.113,6060.0
2019-06-21 10:20:00,47.89,47.93,47.89,47.92,3549.0,38.113,38.1448,38.113,38.1368,3549.0
2019-06-21 10:25:00,47.93,47.95,47.89,47.91,7695.0,38.1448,38.1607,38.113,38.1289,7695.0
2019-06-21 10:30:00,47.9,47.99,47.9,47.97,18384.0,38.1209,38.1925,38.1209,38.1766,18384.0
2019-06-21 10:35:00,47.96,47.96,47.9,47.92,5001.0,38.1687,38.1687,38.1209,38.1368,5001.0
2019-06-21 10:40:00,47.93,47.99,47.88,47.97,72256.5,38.1448,38.1925,38.105,38.1766,72256.5
2019-06-21 10:45:00,47.94,47.99,47.93,47.96,8160.0,38.1528,38.1925,38.1448,38.1687,8160.0
2019-06-21 10:50:00,47.95,47.95,47.91,47.93,5268.0,38.1607,38.1607,38.1289,38.1448,5268.0
2019-06-21 10:55:00,47.91,47.94,47.89,47.92,14962.5,38.1289,38.1528,38.113,38.1368,14962.5
2019-06-21 11:00:00,47.93,48.11,47.93,48.11,19807.5,38.1448,38.288,38.1448,38.288,19807.5
2019-06-21 11:05:00,48.11,48.31,48.11,48.26,11215.5,38.288,38.4472,38.288,38.4074,11215.5
2019-06-21 11:10:00,48.25,48.25,48.19,48.2,5625.0,38.3995,38.3995,38.3517,38.3597,5625.0
2019-06-21 11:15:00,48.2,48.23,48.19,48.22,4950.0,38.3597,38.3835,38.3517,38.3756,4950.0
2019-06-21 11:20:00,48.21,48.23,48.19,48.19,6150.0,38.3676,38.3835,38.3517,38.3517,6150.0
2019-06-21 11:25:00,48.19,48.19,48.09,48.09,2695.5,38.3517,38.3517,38.2721,38.2721,2695.5
2019-06-21 11:30:00,48.09,48.11,48.06,48.07,29509.5,38.2721,38.288,38.2483,38.2562,29509.5
2019-06-21 11:35:00,48.08,48.13,48.05,48.05,17565.0,38.2642,38.304,38.2403,38.2403,17565.0
2019-06-21 11:40:00,48.05,48.07,48.0,48.03,2952.0,38.2403,38.2562,38.2005,38.2244,2952.0
2019-06-21 11:45:00,48.03,48.03,47.93,47.96,5242.5,38.2244,38.2244,38.1448,38.1687,5242.5
2019-06-21 11:50:00,47.97,47.98,47.93,47.93,8596.5,38.1766,38.1846,38.1448,38.1448,8596.5
2019-06-21 11:55:00,47.93,47.96,47.9,47.95,8793.0,38.1448,38.1687,38.1209,38.1607,8793.0
2019-06-21 12:00:00,47.93,47.98,47.93,47.98,4896.0,38.1448,38.1846,38.1448,38.1846,4896.0
2019-06-21 12:05:00,47.99,48.01,47.97,48.01,3150.0,38.1925,38.2085,38.1766,38.2085,3150.0
2019-06-21 12:10:00,47.98,48.01,47.97,47.97,3010.5,38.1846,38.2085,38.1766,38.1766,3010.5
2019-06-21 12:15:00,47.99,48.01,47.94,47.94,4609.5,38.1925,38.2085,38.1528,38.1528,4609.5
2019-06-21 12:20:00,47.95,47.96,47.89,47.89,6229.5,38.1607,38.1687,38.113,38.113,6229.5
2019-06-21 12:25:00,47.89,47.92,47.87,47.91,15270.0,38.113,38.1368,38.097,38.1289,15270.0
2019-06-21 12:30:00,47.91,47.91,47.85,47.87,9400.5,38.1289,38.1289,38.0811,38.097,9400.5
2019-06-21 12:35:00,47.88,47.95,47.85,47.95,11698.5,38.105,38.1607,38.0811,38.1607,11698.5
2019-06-21 12:40:00,47.93,47.95,47.89,47.89,4239.0,38.1448,38.1607,38.113,38.113,4239.0
2019-06-21 12:45:00,47.9,47.95,47.9,47.91,8907.0,38.1209,38.1607,38.1209,38.1289,8907.0
2019-06-21 12:50:00,47.92,47.94,47.91,47.91,5850.0,38.1368,38.1528,38.1289,38.1289,5850.0
2019-06-21 12:55:00,47.91,47.91,47.85,47.86,13200.0,38.1289,38.1289,38.0811,38.0891,13200.0
2019-06-21 13:00:00,47.85,47.89,47.81,47.85,10632.0,38.0811,38.113,38.0493,38.0811,10632.0
2019-06-21 13:05:00,47.83,47.84,47.82,47.84,1800.0,38.0652,38.0732,38.0573,38.0732,1800.0
2019-06-21 13:10:00,47.81,47.85,47.79,47.8,6033.0,38.0493,38.0811,38.0334,38.0413,6033.0
2019-06-21 13:15:00,47.81,47.82,47.81,47.82,3600.0,38.0493,38.0573,38.0493,38.0573,3600.0
2019-06-21 13:20:00,47.81,47.81,47.74,47.75,5100.0,38.0493,38.0493,37.9936,38.0015,5100.0
2019-06-21 13:25:00,47.76,47.79,47.73,47.74,12720.0,38.0095,38.0334,37.9856,37.9936,12720.0
2019-06-21 13:30:00,47.73,47.77,47.71,47.73,24148.5,37.9856,38.0175,37.9697,37.9856,24148.5
2019-06-21 13:35:00,47.73,47.73,47.69,47.7,3226.5,37.9856,37.9856,37.9538,37.9618,3226.5
2019-06-21 13:40:00,47.7,47.73,47.7,47.71,4050.0,37.9618,37.9856,37.9618,37.9697,4050.0
2019-06-21 13:45:00,47.72,47.72,47.67,47.69,12816.0,37.9777,37.9777,37.9379,37.9538,12816.0
2019-06-21 13:50:00,47.68,47.69,47.65,47.67,7314.0,37.9458,37.9538,37.922,37.9379,7314.0
2019-06-21 13:55:00,47.67,47.69,47.67,47.68,3900.0,37.9379,37.9538,37.9379,37.9458,3900.0
2019-06-21 14:00:00,47.71,47.74,47.68,47.71,13768.5,37.9697,37.9936,37.9458,37.9697,13768.5
2019-06-21 14:05:00,47.71,47.71,47.66,47.66,8220.0,37.9697,37.9697,37.9299,37.9299,8220.0
2019-06-21 14:10:00,47.65,47.66,47.61,47.65,5550.0,37.922,37.9299,37.8901,37.922,5550.0
2019-06-21 14:15:00,47.65,47.67,47.65,47.65,10909.5,37.922,37.9379,37.922,37.922,10909.5
2019-06-21 14:20:00,47.67,47.67,47.61,47.62,9615.0,37.9379,37.9379,37.8901,37.8981,9615.0
2019-06-21 14:25:00,47.63,47.67,47.62,47.66,8089.5,37.906,37.9379,37.8981,37.9299,8089.5
2019-06-21 14:30:00,47.67,47.69,47.65,47.69,20881.5,37.9379,37.9538,37.922,37.9538,20881.5
2019-06-21 14:35:00,47.68,47.68,47.61,47.63,14520.0,37.9458,37.9458,37.8901,37.906,14520.0
2019-06-21 14:40:00,47.63,47.64,47.59,47.6,9219.0,37.906,37.914,37.8742,37.8822,9219.0
2019-06-21 14:45:00,47.6,47.67,47.6,47.67,20334.0,37.8822,37.9379,37.8822,37.9379,20334.0
2019-06-21 14:50:00,47.66,47.67,47.65,47.65,8250.0,37.9299,37.9379,37.922,37.922,8250.0
2019-06-21 14:55:00,47.64,47.64,47.6,47.6,6031.5,37.914,37.914,37.8822,37.8822,6031.5
2019-06-21 15:00:00,47.61,47.62,47.56,47.61,19074.0,37.8901,37.8981,37.8503,37.8901,19074.0
2019-06-21 15:05:00,47.61,47.67,47.61,47.66,14551.5,37.8901,37.9379,37.8901,37.9299,14551.5
2019-06-21 15:10:00,47.65,47.65,47.63,47.65,9900.0,37.922,37.922,37.906,37.922,9900.0
2019-06-21 15:15:00,47.64,47.67,47.63,47.65,10002.0,37.914,37.9379,37.906,37.922,10002.0
2019-06-21 15:20:00,47.63,47.66,47.61,47.62,17250.0,37.906,37.9299,37.8901,37.8981,17250.0
2019-06-21 15:25:00,47.63,47.64,47.61,47.62,7500.0,37.906,37.914,37.8901,37.8981,7500.0
2019-06-21 15:30:00,47.63,47.64,47.58,47.59,10350.0,37.906,37.914,37.8662,37.8742,10350.0
2019-06-21 15:35:00,47.6,47.65,47.6,47.64,12786.0,37.8822,37.922,37.8822,37.914,12786.0
2019-06-21 15:40:00,47.65,47.69,47.65,47.67,22053.0,37.922,37.9538,37.922,37.9379,22053.0
2019-06-21 15:45:00,47.67,47.69,47.62,47.64,19995.0,37.9379,37.9538,37.8981,37.914,19995.0
2019-06-21 15:50:00,47.64,47.65,47.56,47.56,33418.5,37.914,37.922,37.8503,37.8503,33418.5
2019-06-21 15:55:00,47.56,47.61,47.53,47.55,76947.0,37.8503,37.8901,37.8265,37.8424,76947.0
2019-06-24 09:30:00,47.52,47.79,47.33,47.69,27172.5,37.8185,38.0334,37.6673,37.9538,27172.5
2019-06-24 09:35:00,47.69,47.72,47.55,47.58,6778.5,37.9538,37.9777,37.8424,37.8662,6778.5
2019-06-24 09:40:00,47.58,47.65,47.55,47.59,4693.5,37.8662,37.922,37.8424,37.8742,4693.5
2019-06-24 09:45:00,47.59,47.65,47.57,47.61,6010.5,37.8742,37.922,37.8583,37.8901,6010.5
2019-06-24 09:50:00,47.61,47.65,47.6,47.61,2817.0,37.8901,37.922,37.8822,37.8901,2817.0
2019-06-24 09:55:00,47.59,47.67,47.58,47.61,14134.5,37.8742,37.9379,37.8662,37.8901,14134.5
2019-06-24 10:00:00,47.69,47.77,47.68,47.77,10125.0,37.9538,38.0175,37.9458,38.0175,10125.0
2019-06-24 10:05:00,47.76,47.83,47.75,47.78,10350.0,38.0095,38.0652,38.0015,38.0254,10350.0
2019-06-24 10:10:00,47.79,47.85,47.79,47.85,9238.5,38.0334,38.0811,38.0334,38.0811,9238.5
2019-06-24 10:15:00,47.85,47.89,47.83,47.87,7950.0,38.0811,38.113,38.0652,38.097,7950.0
2019-06-24 10:20:00,47.86,47.91,47.83,47.83,10141.5,38.0891,38.1289,38.0652,38.0652,10141.5
2019-06-24 10:25:00,47.83,47.85,47.77,47.85,11790.0,38.0652,38.0811,38.0175,38.0811,11790.0
2019-06-24 10:30:00,47.85,47.85,47.83,47.85,7050.0,38.0811,38.0811,38.0652,38.0811,7050.0
2019-06-24 10:35:00,47.84,47.85,47.79,47.79,4293.0,38.0732,38.0811,38.0334,38.0334,4293.0
2019-06-24 10:40:00,47.79,47.88,47.78,47.88,10050.0,38.0334,38.105,38.0254,38.105,10050.0
2019-06-24 10:45:00,47.87,47.89,47.83,47.83,7500.0,38.097,38.113,38.0652,38.0652,7500.0
2019-06-24 10:50:00,47.82,47.83,47.81,47.83,6450.0,38.0573,38.0652,38.0493,38.0652,6450.0
2019-06-24 10:55:00,47.81,47.86,47.79,47.82,29247.0,38.0493,38.0891,38.0334,38.0573,29247.0
2019-06-24 11:00:00,47.85,48.01,47.85,47.96,32559.0,38.0811,38.2085,38.0811,38.1687,32559.0
2019-06-24 11:05:00,47.95,47.95,47.87,47.88,4899.0,38.1607,38.1607,38.097,38.105,4899.0
2019-06-24 11:10:00,47.87,47.91,47.87,47.91,3718.5,38.097,38.1289,38.097,38.1289,3718.5
2019-06-24 11:15:00,47.91,47.93,47.87,47.87,6612.0,38.1289,38.1448,38.097,38.097,6612.0
2019-06-24 11:20:00,47.87,47.89,47.83,47.85,7021.5,38.097,38.113,38.0652,38.0811,7021.5
2019-06-24 11:25:00,47.85,47.87,47.79,47.87,4387.5,38.0811,38.097,38.0334,38.097,4387.5
2019-06-24 11:30:00,47.86,47.86,47.81,47.82,18214.5,38.0891,38.0891,38.0493,38.0573,18214.5
2019-06-24 11:35:00,47.83,47.83,47.8,47.81,14400.0,38.0652,38.0652,38.0413,38.0493,14400.0
2019-06-24 11:40:00,47.79,47.81,47.77,47.81,8550.0,38.0334,38.0493,38.0175,38.0493,8550.0
2019-06-24 11:45:00,47.78,47.81,47.77,47.81,5550.0,38.0254,38.0493,38.0175,38.0493,5550.0
2019-06-24 11:50:00,47.81,47.83,47.77,47.77,13050.0,38.0493,38.0652,38.0175,38.0175,13050.0
2019-06-24 11:55:00,47.77,47.77,47.73,47.73,6690.0,38.0175,38.0175,37.9856,37.9856,6690.0
2019-06-24 12:00:00,47.74,47.77,47.73,47.74,3150.0,37.9936,38.0175,37.9856,37.9936,3150.0
2019-06-24 12:05:00,47.71,47.72,47.71,47.72,3379.5,37.9697,37.9777,37.9697,37.9777,3379.5
2019-06-24 12:10:00,47.73,47.73,47.69,47.72,5139.0,37.9856,37.9856,37.9538,37.9777,5139.0
2019-06-24 12:15:00,47.72,47.74,47.71,47.74,3882.0,37.9777,37.9936,37.9697,37.9936,3882.0
2019-06-24 12:20:00,47.73,47.74,47.73,47.73,3945.0,37.9856,37.9936,37.9856,37.9856,3945.0
2019-06-24 12:25:00,47.73,47.73,47.68,47.69,9000.0,37.9856,37.9856,37.9458,37.9538,9000.0
2019-06-24 12:30:00,47.69,47.69,47.63,47.65,5770.5,37.9538,37.9538,37.906,37.922,5770.5
2019-06-24 12:35:00,47.67,47.67,47.64,47.65,5550.0,37.9379,37.9379,37.914,37.922,5550.0
2019-06-24 12:40:00,47.65,47.67,47.64,47.67,1951.5,37.922,37.9379,37.914,37.9379,1951.5
2019-06-24 12:45:00,47.69,47.69,47.66,47.69,3157.5,37.9538,37.9538,37.9299,37.9538,3157.5
2019-06-24 12:50:00,47.69,47.7,47.69,47.69,2899.5,37.9538,37.9618,37.9538,37.9538,2899.5
2019-06-24 12:55:00,47.69,47.69,47.67,47.67,4200.0,37.9538,37.9538,37.9379,37.9379,4200.0
2019-06-24 13:00:00,47.67,47.68,47.65,47.65,8868.0,37.9379,37.9458,37.922,37.922,8868.0
2019-06-24 13:05:00,47.65,47.65,47.61,47.62,5515.5,37.922,37.922,37.8901,37.8981,5515.5
2019-06-24 13:10:00,47.62,47.68,47.62,47.66,18190.5,37.8981,37.9458,37.8981,37.9299,18190.5
2019-06-24 13:15:00,47.67,47.69,47.67,47.67,3150.0,37.9379,37.9538,37.9379,37.9379,3150.0
2019-06-24 13:20:00,47.66,47.66,47.57,47.62,13536.0,37.9299,37.9299,37.8583,37.8981,13536.0
2019-06-24 13:25:00,47.61,47.65,47.61,47.65,3217.5,37.8901,37.922,37.8901,37.922,3217.5
2019-06-24 13:30:00,47.65,47.66,47.63,47.63,4729.5,37.922,37.9299,37.906,37.906,4729.5
2019-06-24 13:35:00,47.61,47.65,47.61,47.65,4200.0,37.8901,37.922,37.8901,37.922,4200.0
2019-06-24 13:40:00,47.64,47.65,47.62,47.63,5700.0,37.914,37.922,37.8981,37.906,5700.0
2019-06-24 13:45:00,47.63,47.64,47.59,47.61,29095.5,37.906,37.914,37.8742,37.8901,29095.5
2019-06-24 13:50:00,47.61,47.62,47.59,47.61,3331.5,37.8901,37.8981,37.8742,37.8901,3331.5
2019-06-24 13:55:00,47.61,47.63,47.6,47.61,3676.5,37.8901,37.906,37.8822,37.8901,3676.5
2019-06-24 14:00:00,47.61,47.63,47.59,47.61,2409.0,37.8901,37.906,37.8742,37.8901,2409.0
2019-06-24 14:05:00,47.61,47.61,47.57,47.57,18984.0,37.8901,37.8901,37.8583,37.8583,18984.0
2019-06-24 14:10:00,47.56,47.57,47.55,47.56,3900.0,37.8503,37.8583,37.8424,37.8503,3900.0
2019-06-24 14:15:00,47.57,47.6,47.55,47.55,7752.0,37.8583,37.8822,37.8424,37.8424,7752.0
2019-06-24 14:20:00,47.54,47.55,47.52,47.55,2362.5,37.8344,37.8424,37.8185,37.8424,2362.5
2019-06-24 14:25:00,47.55,47.56,47.55,47.55,2523.0,37.8424,37.8503,37.8424,37.8424,2523.0
2019-06-24 14:30:00,47.56,47.58,47.56,47.58,3450.0,37.8503,37.8662,37.8503,37.8662,3450.0
2019-06-24 14:35:00,47.59,47.65,47.57,47.63,15651.0,37.8742,37.922,37.8583,37.906,15651.0
2019-06-24 14:40:00,47.63,47.63,47.58,47.58,8775.0,37.906,37.906,37.8662,37.8662,8775.0
2019-06-24 14:45:00,47.59,47.62,47.57,47.59,3999.0,37.8742,37.8981,37.8583,37.8742,3999.0
2019-06-24 14:50:00,47.6,47.61,47.59,47.6,3900.0,37.8822,37.8901,37.8742,37.8822,3900.0
2019-06-24 14:55:00,47.59,47.61,47.57,47.6,7662.0,37.8742,37.8901,37.8583,37.8822,7662.0
2019-06-24 15:00:00,47.6,47.63,47.59,47.63,12372.0,37.8822,37.906,37.8742,37.906,12372.0
2019-06-24 15:05:00,47.64,47.66,47.63,47.64,5922.0,37.914,37.9299,37.906,37.914,5922.0
2019-06-24 15:10:00,47.65,47.69,47.63,47.69,6883.5,37.922,37.9538,37.906,37.9538,6883.5
2019-06-24 15:15:00,47.69,47.69,47.63,47.63,6250.5,37.9538,37.9538,37.906,37.906,6250.5
2019-06-24 15:20:00,47.63,47.67,47.61,47.66,6633.0,37.906,37.9379,37.8901,37.9299,6633.0
2019-06-24 15:25:00,47.67,47.68,47.63,47.63,7363.5,37.9379,37.9458,37.906,37.906,7363.5
2019-06-24 15:30:00,47.63,47.65,47.59,47.59,27975.0,37.906,37.922,37.8742,37.8742,27975.0
2019-06-24 15:35:00,47.59,47.63,47.57,47.6,11487.0,37.8742,37.906,37.8583,37.8822,11487.0
2019-06-24 15:40:00,47.61,47.61,47.57,47.59,10768.5,37.8901,37.8901,37.8583,37.8742,10768.5
2019-06-24 15:45:00,47.59,47.59,47.55,47.55,18675.0,37.8742,37.8742,37.8424,37.8424,18675.0
2019-06-24 15:50:00,47.55,47.6,47.51,47.55,36105.0,37.8424,37.8822,37.8105,37.8424,36105.0
2019-06-24 15:55:00,47.55,47.62,47.54,47.59,89056.5,37.8424,37.8981,37.8344,37.8742,89056.5
2019-06-25 09:30:00,47.71,47.78,47.53,47.57,19131.0,37.9697,38.0254,37.8265,37.8583,19131.0
2019-06-25 09:35:00,47.61,47.61,47.45,47.45,8476.5,37.8901,37.8901,37.7628,37.7628,8476.5
2019-06-25 09:40:00,47.43,47.5,47.43,47.45,13957.5,37.7469,37.8026,37.7469,37.7628,13957.5
2019-06-25 09:45:00,47.47,47.5,47.37,47.4,7200.0,37.7787,37.8026,37.6991,37.723,7200.0
2019-06-25 09:50:00,47.42,47.5,47.41,47.47,3750.0,37.7389,37.8026,37.731,37.7787,3750.0
2019-06-25 09:55:00,47.47,47.59,47.45,47.51,9477.0,37.7787,37.8742,37.7628,37.8105,9477.0
2019-06-25 10:00:00,47.56,47.67,47.55,47.61,10230.0,37.8503,37.9379,37.8424,37.8901,10230.0
2019-06-25 10:05:00,47.65,47.73,47.65,47.73,8449.5,37.922,37.9856,37.922,37.9856,8449.5
2019-06-25 10:10:00,47.72,47.8,47.7,47.76,10351.5,37.9777,38.0413,37.9618,38.0095,10351.5
2019-06-25 10:15:00,47.77,47.83,47.73,47.81,23907.0,38.0175,38.0652,37.9856,38.0493,23907.0
2019-06-25 10:20:00,47.8,47.84,47.75,47.81,23290.5,38.0413,38.0732,38.0015,38.0493,23290.5
2019-06-25 10:25:00,47.82,47.87,47.81,47.85,7899.0,38.0573,38.097,38.0493,38.0811,7899.0
2019-06-25 10:30:00,47.85,47.93,47.85,47.85,9535.5,38.0811,38.1448,38.0811,38.0811,9535.5
2019-06-25 10:35:00,47.87,47.87,47.78,47.81,32812.5,38.097,38.097,38.0254,38.0493,32812.5
2019-06-25 10:40:00,47.82,47.85,47.8,47.84,6796.5,38.0573,38.0811,38.0413,38.0732,6796.5
2019-06-25 10:45:00,47.86,47.88,47.79,47.79,11887.5,38.0891,38.105,38.0334,38.0334,11887.5
2019-06-25 10:50:00,47.79,47.88,47.79,47.85,6150.0,38.0334,38.105,38.0334,38.0811,6150.0
2019-06-25 10:55:00,47.87,47.89,47.85,47.86,13549.5,38.097,38.113,38.0811,38.0891,13549.5
2019-06-25 11:00:00,47.88,47.88,47.81,47.83,11022.0,38.105,38.105,38.0493,38.0652,11022.0
2019-06-25 11:05:00,47.83,47.83,47.75,47.75,13506.0,38.0652,38.0652,38.0015,38.0015,13506.0
2019-06-25 11:10:00,47.74,47.75,47.7,47.71,7381.5,37.9936,38.0015,37.9618,37.9697,7381.5
2019-06-25 11:15:00,47.71,47.71,47.67,47.69,12256.5,37.9697,37.9697,37.9379,37.9538,12256.5
2019-06-25 11:20:00,47.69,47.71,47.69,47.69,11994.0,37.9538,37.9697,37.9538,37.9538,11994.0
2019-06-25 11:25:00,47.69,47.7,47.65,47.65,7749.0,37.9538,37.9618,37.922,37.922,7749.0
2019-06-25 11:30:00,47.65,47.67,47.61,47.63,9502.5,37.922,37.9379,37.8901,37.906,9502.5
2019-06-25 11:35:00,47.63,47.67,47.62,47.67,8436.0,37.906,37.9379,37.8981,37.9379,8436.0
2019-06-25 11:40:00,47.67,47.68,47.65,47.68,7113.0,37.9379,37.9458,37.922,37.9458,7113.0
2019-06-25 11:45:00,47.68,47.69,47.67,47.67,3678.0,37.9458,37.9538,37.9379,37.9379,3678.0
2019-06-25 11:50:00,47.66,47.72,47.66,47.71,5100.0,37.9299,37.9777,37.9299,37.9697,5100.0
2019-06-25 11:55:00,47.71,47.73,47.71,47.73,4998.0,37.9697,37.9856,37.9697,37.9856,4998.0
2019-06-25 12:00:00,47.73,47.76,47.73,47.75,5532.0,37.9856,38.0095,37.9856,38.0015,5532.0
2019-06-25 12:05:00,47.73,47.76,47.72,47.76,9900.0,37.9856,38.0095,37.9777,38.0095,9900.0
2019-06-25 12:10:00,47.75,47.78,47.75,47.77,4950.0,38.0015,38.0254,38.0015,38.0175,4950.0
2019-06-25 12:15:00,47.77,47.79,47.75,47.78,3916.5,38.0175,38.0334,38.0015,38.0254,3916.5
2019-06-25 12:20:00,47.78,47.79,47.77,47.78,3600.0,38.0254,38.0334,38.0175,38.0254,3600.0
2019-06-25 12:25:00,47.79,47.83,47.77,47.78,8839.5,38.0334,38.0652,38.0175,38.0254,8839.5
2019-06-25 12:30:00,47.79,47.81,47.79,47.81,4096.5,38.0334,38.0493,38.0334,38.0493,4096.5
2019-06-25 12:35:00,47.81,47.81,47.71,47.71,17100.0,38.0493,38.0493,37.9697,37.9697,17100.0
2019-06-25 12:40:00,47.71,47.71,47.67,47.69,3600.0,37.9697,37.9697,37.9379,37.9538,3600.0
2019-06-25 12:45:00,47.69,47.72,47.68,47.72,4174.5,37.9538,37.9777,37.9458,37.9777,4174.5
2019-06-25 12:50:00,47.73,47.75,47.73,47.74,5647.5,37.9856,38.0015,37.9856,37.9936,5647.5
2019-06-25 12:55:00,47.75,47.76,47.73,47.73,4384.5,38.0015,38.0095,37.9856,37.9856,4384.5
2019-06-25 13:00:00,47.73,47.73,47.61,47.69,9900.0,37.9856,37.9856,37.8901,37.9538,9900.0
2019-06-25 13:05:00,47.67,47.71,47.65,47.69,6147.0,37.9379,37.9697,37.922,37.9538,6147.0
2019-06-25 13:10:00,47.71,47.73,47.69,47.69,5409.0,37.9697,37.9856,37.9538,37.9538,5409.0
2019-06-25 13:15:00,47.7,47.71,47.67,47.71,6268.5,37.9618,37.9697,37.9379,37.9697,6268.5
2019-06-25 13:20:00,47.72,47.74,47.7,47.72,6000.0,37.9777,37.9936,37.9618,37.9777,6000.0
2019-06-25 13:25:00,47.73,47.77,47.71,47.77,7296.0,37.9856,38.0175,37.9697,38.0175,7296.0
2019-06-25 13:30:00,47.77,47.81,47.76,47.78,5848.5,38.0175,38.0493,38.0095,38.0254,5848.5
2019-06-25 13:35:00,47.79,47.79,47.69,47.71,10588.5,38.0334,38.0334,37.9538,37.9697,10588.5
2019-06-25 13:40:00,47.72,47.74,47.71,47.74,3030.0,37.9777,37.9936,37.9697,37.9936,3030.0
2019-06-25 13:45:00,47.74,47.75,47.71,47.72,2850.0,37.9936,38.0015,37.9697,37.9777,2850.0
2019-06-25 13:50:00,47.73,47.74,47.67,47.67,6750.0,37.9856,37.9936,37.9379,37.9379,6750.0
2019-06-25 13:55:00,47.69,47.7,47.67,47.68,3450.0,37.9538,37.9618,37.9379,37.9458,3450.0
2019-06-25 14:00:00,47.68,47.7,47.67,47.7,4800.0,37.9458,37.9618,37.9379,37.9618,4800.0
2019-06-25 14:05:00,47.7,47.71,47.68,47.7,7063.5,37.9618,37.9697,37.9458,37.9618,7063.5
2019-06-25 14:10:00,47.69,47.72,47.69,47.71,5092.5,37.9538,37.9777,37.9538,37.9697,5092.5
2019-06-25 14:15:00,47.71,47.73,47.71,47.72,3150.0,37.9697,37.9856,37.9697,37.9777,3150.0
2019-06-25 14:20:00,47.72,47.72,47.67,47.67,13060.5,37.9777,37.9777,37.9379,37.9379,13060.5
2019-06-25 14:25:00,47.67,47.67,47.62,47.63,8539.5,37.9379,37.9379,37.8981,37.906,8539.5
2019-06-25 14:30:00,47.63,47.63,47.55,47.56,8199.0,37.906,37.906,37.8424,37.8503,8199.0
2019-06-25 14:35:00,47.55,47.56,47.48,47.5,9337.5,37.8424,37.8503,37.7867,37.8026,9337.5
2019-06-25 14:40:00,47.51,47.55,47.5,47.52,10200.0,37.8105,37.8424,37.8026,37.8185,10200.0
2019-06-25 14:45:00,47.52,47.56,47.52,47.56,5850.0,37.8185,37.8503,37.8185,37.8503,5850.0
2019-06-25 14:50:00,47.54,47.57,47.54,47.56,4213.5,37.8344,37.8583,37.8344,37.8503,4213.5
2019-06-25 14:55:00,47.56,47.6,47.55,47.59,9750.0,37.8503,37.8822,37.8424,37.8742,9750.0
2019-06-25 15:00:00,47.59,47.64,47.59,47.63,7050.0,37.8742,37.914,37.8742,37.906,7050.0
2019-06-25 15:05:00,47.63,47.69,47.63,47.68,8281.5,37.906,37.9538,37.906,37.9458,8281.5
2019-06-25 15:10:00,47.68,47.68,47.59,47.59,11110.5,37.9458,37.9458,37.8742,37.8742,11110.5
2019-06-25 15:15:00,47.59,47.6,47.57,47.57,9000.0,37.8742,37.8822,37.8583,37.8583,9000.0
2019-06-25 15:20:00,47.58,47.64,47.58,47.62,9439.5,37.8662,37.914,37.8662,37.8981,9439.5
2019-06-25 15:25:00,47.63,47.64,47.61,47.63,12534.0,37.906,37.914,37.8901,37.906,12534.0
2019-06-25 15:30:00,47.61,47.63,47.57,47.6,13563.0,37.8901,37.906,37.8583,37.8822,13563.0
2019-06-25 15:35:00,47.61,47.62,47.57,47.58,15214.5,37.8901,37.8981,37.8583,37.8662,15214.5
2019-06-25 15:40:00,47.58,47.59,47.53,47.54,9106.5,37.8662,37.8742,37.8265,37.8344,9106.5
2019-06-25 15:45:00,47.53,47.57,47.5,47.55,21286.5,37.8265,37.8583,37.8026,37.8424,21286.5
2019-06-25 15:50:00,47.55,47.57,47.51,47.55,25266.0,37.8424,37.8583,37.8105,37.8424,25266.0
2019-06-25 15:55:00,47.55,47.6,47.4,47.54,137388.0,37.8424,37.8822,37.723,37.8344,137388.0
2019-06-26 09:30:00,47.75,47.79,47.55,47.68,24354.0,38.0015,38.0334,37.8424,37.9458,24354.0
2019-06-26 09:35:00,47.67,47.73,47.63,47.73,4650.0,37.9379,37.9856,37.906,37.9856,4650.0
2019-06-26 09:40:00,47.71,47.82,47.7,47.82,5905.5,37.9697,38.0573,37.9618,38.0573,5905.5
2019-06-26 09:45:00,47.81,47.89,47.77,47.85,20907.0,38.0493,38.113,38.0175,38.0811,20907.0
2019-06-26 09:50:00,47.85,47.85,47.73,47.81,36300.0,38.0811,38.0811,37.9856,38.0493,36300.0
2019-06-26 09:55:00,47.78,47.85,47.77,47.82,5118.0,38.0254,38.0811,38.0175,38.0573,5118.0
2019-06-26 10:00:00,47.82,47.92,47.77,47.91,21159.0,38.0573,38.1368,38.0175,38.1289,21159.0
2019-06-26 10:05:00,47.89,47.9,47.77,47.81,15732.0,38.113,38.1209,38.0175,38.0493,15732.0
2019-06-26 10:10:00,47.81,47.81,47.69,47.7,6085.5,38.0493,38.0493,37.9538,37.9618,6085.5
2019-06-26 10:15:00,47.72,47.72,47.71,47.71,1200.0,37.9777,37.9777,37.9697,37.9697,1200.0
2019-06-26 10:20:00,47.72,47.75,47.67,47.67,6910.5,37.9777,38.0015,37.9379,37.9379,6910.5
2019-06-26 10:25:00,47.68,47.73,47.67,47.73,3150.0,37.9458,37.9856,37.9379,37.9856,3150.0
2019-06-26 10:30:00,47.75,47.78,47.74,47.75,5550.0,38.0015,38.0254,37.9936,38.0015,5550.0
2019-06-26 10:35:00,47.75,47.75,47.73,47.74,9295.5,38.0015,38.0015,37.9856,37.9936,9295.5
2019-06-26 10:40:00,47.73,47.73,47.7,47.71,9900.0,37.9856,37.9856,37.9618,37.9697,9900.0
2019-06-26 10:45:00,47.72,47.75,47.69,47.75,4198.5,37.9777,38.0015,37.9538,38.0015,4198.5
2019-06-26 10:50:00,47.75,47.77,47.71,47.71,5307.0,38.0015,38.0175,37.9697,37.9697,5307.0
2019-06-26 10:55:00,47.7,47.76,47.69,47.76,7050.0,37.9618,38.0095,37.9538,38.0095,7050.0
2019-06-26 11:00:00,47.75,47.85,47.75,47.85,5574.0,38.0015,38.0811,38.0015,38.0811,5574.0
2019-06-26 11:05:00,47.84,47.84,47.79,47.79,11601.0,38.0732,38.0732,38.0334,38.0334,11601.0
2019-06-26 11:10:00,47.79,47.81,47.71,47.71,8371.5,38.0334,38.0493,37.9697,37.9697,8371.5
2019-06-26 11:15:00,47.71,47.71,47.64,47.64,15771.0,37.9697,37.9697,37.914,37.914,15771.0
2019-06-26 11:20:00,47.64,47.66,47.62,47.62,8967.0,37.914,37.9299,37.8981,37.8981,8967.0
2019-06-26 11:25:00,47.61,47.63,47.56,47.61,13501.5,37.8901,37.906,37.8503,37.8901,13501.5
2019-06-26 11:30:00,47.61,47.61,47.52,47.53,5100.0,37.8901,37.8901,37.8185,37.8265,5100.0
2019-06-26 11:35:00,47.53,47.53,47.5,47.52,6318.0,37.8265,37.8265,37.8026,37.8185,6318.0
2019-06-26 11:40:00,47.51,47.51,47.47,47.5,1500.0,37.8105,37.8105,37.7787,37.8026,1500.0
2019-06-26 11:45:00,47.5,47.53,47.49,47.52,3450.0,37.8026,37.8265,37.7946,37.8185,3450.0
2019-06-26 11:50:00,47.53,47.53,47.49,47.49,2850.0,37.8265,37.8265,37.7946,37.7946,2850.0
2019-06-26 11:55:00,47.5,47.51,47.49,47.51,4200.0,37.8026,37.8105,37.7946,37.8105,4200.0
2019-06-26 12:00:00,47.53,47.53,47.51,47.51,1800.0,37.8265,37.8265,37.8105,37.8105,1800.0
2019-06-26 12:05:00,47.51,47.51,47.5,47.51,5667.0,37.8105,37.8105,37.8026,37.8105,5667.0
2019-06-26 12:10:00,47.5,47.51,47.49,47.49,4350.0,37.8026,37.8105,37.7946,37.7946,4350.0
2019-06-26 12:15:00,47.48,47.48,47.45,47.47,12285.0,37.7867,37.7867,37.7628,37.7787,12285.0
2019-06-26 12:20:00,47.46,47.46,47.4,47.41,3064.5,37.7707,37.7707,37.723,37.731,3064.5
2019-06-26 12:25:00,47.4,47.44,47.4,47.44,7239.0,37.723,37.7548,37.723,37.7548,7239.0
2019-06-26 12:30:00,47.45,47.47,47.43,47.47,4684.5,37.7628,37.7787,37.7469,37.7787,4684.5
2019-06-26 12:35:00,47.47,47.48,47.46,47.47,2400.0,37.7787,37.7867,37.7707,37.7787,2400.0
2019-06-26 12:40:00,47.47,47.52,47.47,47.52,5559.0,37.7787,37.8185,37.7787,37.8185,5559.0
2019-06-26 12:45:00,47.52,47.52,47.49,47.5,22810.5,37.8185,37.8185,37.7946,37.8026,22810.5
2019-06-26 12:50:00,47.49,47.5,47.47,47.49,4050.0,37.7946,37.8026,37.7787,37.7946,4050.0
2019-06-26 12:55:00,47.5,47.5,47.47,47.47,4500.0,37.8026,37.8026,37.7787,37.7787,4500.0
2019-06-26 13:00:00,47.47,47.48,47.43,47.44,6031.5,37.7787,37.7867,37.7469,37.7548,6031.5
2019-06-26 13:05:00,47.44,47.44,47.37,47.37,10770.0,37.7548,37.7548,37.6991,37.6991,10770.0
2019-06-26 13:10:00,47.37,47.37,47.33,47.35,5850.0,37.6991,37.6991,37.6673,37.6832,5850.0
2019-06-26 13:15:00,47.35,47.38,47.34,47.34,7642.5,37.6832,37.7071,37.6752,37.6752,7642.5
2019-06-26 13:20:00,47.35,47.36,47.33,47.33,6300.0,37.6832,37.6912,37.6673,37.6673,6300.0
2019-06-26 13:25:00,47.33,47.35,47.31,47.33,6742.5,37.6673,37.6832,37.6514,37.6673,6742.5
2019-06-26 13:30:00,47.33,47.34,47.31,47.31,7650.0,37.6673,37.6752,37.6514,37.6514,7650.0
2019-06-26 13:35:00,47.32,47.33,47.29,47.3,6226.5,37.6593,37.6673,37.6355,37.6434,6226.5
2019-06-26 13:40:00,47.29,47.32,47.29,47.32,2502.0,37.6355,37.6593,37.6355,37.6593,2502.0
2019-06-26 13:45:00,47.31,47.31,47.26,47.29,7284.0,37.6514,37.6514,37.6116,37.6355,7284.0
2019-06-26 13:50:00,47.29,47.31,47.27,47.27,7836.0,37.6355,37.6514,37.6195,37.6195,7836.0
2019-06-26 13:55:00,47.29,47.31,47.29,47.31,3454.5,37.6355,37.6514,37.6355,37.6514,3454.5
2019-06-26 14:00:00,47.31,47.32,47.3,47.31,3177.0,37.6514,37.6593,37.6434,37.6514,3177.0
2019-06-26 14:05:00,47.31,47.31,47.31,47.31,1330.5,37.6514,37.6514,37.6514,37.6514,1330.5
2019-06-26 14:10:00,47.31,47.32,47.3,47.31,9807.0,37.6514,37.6593,37.6434,37.6514,9807.0
2019-06-26 14:15:00,47.31,47.32,47.26,47.27,15414.0,37.6514,37.6593,37.6116,37.6195,15414.0
2019-06-26 14:20:00,47.27,47.28,47.25,47.25,11430.0,37.6195,37.6275,37.6036,37.6036,11430.0
2019-06-26 14:25:00,47.25,47.27,47.23,47.27,9960.0,37.6036,37.6195,37.5877,37.6195,9960.0
2019-06-26 14:30:00,47.27,47.27,47.23,47.23,6913.5,37.6195,37.6195,37.5877,37.5877,6913.5
2019-06-26 14:35:00,47.23,47.23,47.18,47.18,7275.0,37.5877,37.5877,37.5479,37.5479,7275.0
2019-06-26 14:40:00,47.19,47.21,47.17,47.21,10650.0,37.5559,37.5718,37.54,37.5718,10650.0
2019-06-26 14:45:00,47.22,47.25,47.22,47.24,5484.0,37.5797,37.6036,37.5797,37.5957,5484.0
2019-06-26 14:50:00,47.24,47.25,47.21,47.23,21217.5,37.5957,37.6036,37.5718,37.5877,21217.5
2019-06-26 14:55:00,47.23,47.26,47.23,47.25,5916.0,37.5877,37.6116,37.5877,37.6036,5916.0
2019-06-26 15:00:00,47.26,47.31,47.25,47.29,5640.0,37.6116,37.6514,37.6036,37.6355,5640.0
2019-06-26 15:05:00,47.29,47.29,47.27,47.29,10171.5,37.6355,37.6355,37.6195,37.6355,10171.5
2019-06-26 15:10:00,47.27,47.31,47.25,47.29,7302.0,37.6195,37.6514,37.6036,37.6355,7302.0
2019-06-26 15:15:00,47.3,47.3,47.25,47.27,12225.0,37.6434,37.6434,37.6036,37.6195,12225.0
2019-06-26 15:20:00,47.27,47.3,47.26,47.29,6274.5,37.6195,37.6434,37.6116,37.6355,6274.5
2019-06-26 15:25:00,47.29,47.31,47.28,47.28,5265.0,37.6355,37.6514,37.6275,37.6275,5265.0
2019-06-26 15:30:00,47.27,47.29,47.26,47.27,11197.5,37.6195,37.6355,37.6116,37.6195,11197.5
2019-06-26 15:35:00,47.28,47.32,47.28,47.31,16950.0,37.6275,37.6593,37.6275,37.6514,16950.0
2019-06-26 15:40:00,47.31,47.32,47.29,47.3,10387.5,37.6514,37.6593,37.6355,37.6434,10387.5
2019-06-26 15:45:00,47.29,47.29,47.25,47.29,10173.0,37.6355,37.6355,37.6036,37.6355,10173.0
2019-06-26 15:50:00,47.29,47.31,47.27,47.28,29476.5,37.6355,37.6514,37.6195,37.6275,29476.5
2019-06-26 15:55:00,47.29,47.37,47.25,47.27,252352.5,37.6355,37.6991,37.6036,37.6195,252352.5
2019-06-27 09:30:00,47.29,47.33,47.29,47.29,15069.0,37.6355,37.6673,37.6355,37.6355,15069.0
2019-06-27 09:35:00,47.28,47.49,47.23,47.44,194464.5,37.6275,37.7946,37.5877,37.7548,194464.5
2019-06-27 09:40:00,47.48,47.55,47.35,47.35,13090.5,37.7867,37.8424,37.6832,37.6832,13090.5
2019-06-27 09:45:00,47.35,47.39,47.27,47.35,20436.0,37.6832,37.715,37.6195,37.6832,20436.0
2019-06-27 09:50:00,47.34,47.44,47.33,47.33,3750.0,37.6752,37.7548,37.6673,37.6673,3750.0
2019-06-27 09:55:00,47.33,47.36,47.26,47.26,5532.0,37.6673,37.6912,37.6116,37.6116,5532.0
2019-06-27 10:00:00,47.27,47.34,47.24,47.28,10500.0,37.6195,37.6752,37.5957,37.6275,10500.0
2019-06-27 10:05:00,47.31,47.32,47.27,47.3,5550.0,37.6514,37.6593,37.6195,37.6434,5550.0
2019-06-27 10:10:00,47.29,47.31,47.22,47.24,8331.0,37.6355,37.6514,37.5797,37.5957,8331.0
2019-06-27 10:15:00,47.26,47.29,47.25,47.27,3858.0,37.6116,37.6355,37.6036,37.6195,3858.0
2019-06-27 10:20:00,47.29,47.32,47.22,47.32,5851.5,37.6355,37.6593,37.5797,37.6593,5851.5
2019-06-27 10:25:00,47.28,47.31,47.23,47.23,8365.5,37.6275,37.6514,37.5877,37.5877,8365.5
2019-06-27 10:30:00,47.23,47.27,47.21,47.24,3309.0,37.5877,37.6195,37.5718,37.5957,3309.0
2019-06-27 10:35:00,47.19,47.19,47.11,47.11,5121.0,37.5559,37.5559,37.4922,37.4922,5121.0
2019-06-27 10:40:00,47.11,47.11,47.07,47.07,6322.5,37.4922,37.4922,37.4604,37.4604,6322.5
2019-06-27 10:45:00,47.09,47.09,47.02,47.06,6171.0,37.4763,37.4763,37.4206,37.4524,6171.0
2019-06-27 10:50:00,47.04,47.07,46.96,46.97,16098.0,37.4365,37.4604,37.3728,37.3808,16098.0
2019-06-27 10:55:00,46.98,47.12,46.95,47.05,67063.5,37.3887,37.5002,37.3649,37.4445,67063.5
2019-06-27 11:00:00,47.04,47.05,46.98,47.01,10110.0,37.4365,37.4445,37.3887,37.4126,10110.0
2019-06-27 11:05:00,47.01,47.05,47.01,47.02,11754.0,37.4126,37.4445,37.4126,37.4206,11754.0
2019-06-27 11:10:00,47.01,47.05,47.01,47.04,4200.0,37.4126,37.4445,37.4126,37.4365,4200.0
2019-06-27 11:15:00,47.04,47.04,46.84,46.91,22240.5,37.4365,37.4365,37.2773,37.333,22240.5
2019-06-27 11:20:00,46.93,46.93,46.87,46.88,20230.5,37.349,37.349,37.3012,37.3092,20230.5
2019-06-27 11:25:00,46.91,46.93,46.9,46.9,3522.0,37.333,37.349,37.3251,37.3251,3522.0
2019-06-27 11:30:00,46.89,46.89,46.86,46.89,4122.0,37.3171,37.3171,37.2932,37.3171,4122.0
2019-06-27 11:35:00,46.9,46.96,46.9,46.96,5604.0,37.3251,37.3728,37.3251,37.3728,5604.0
2019-06-27 11:40:00,46.95,47.02,46.95,47.01,7606.5,37.3649,37.4206,37.3649,37.4126,7606.5
2019-06-27 11:45:00,47.01,47.03,47.01,47.03,4650.0,37.4126,37.4285,37.4126,37.4285,4650.0
2019-06-27 11:50:00,47.06,47.06,47.03,47.04,4872.0,37.4524,37.4524,37.4285,37.4365,4872.0
2019-06-27 11:55:00,47.02,47.02,46.95,46.99,9568.5,37.4206,37.4206,37.3649,37.3967,9568.5
2019-06-27 12:00:00,46.97,46.97,46.95,46.96,7350.0,37.3808,37.3808,37.3649,37.3728,7350.0
2019-06-27 12:05:00,46.97,47.01,46.97,47.0,12664.5,37.3808,37.4126,37.3808,37.4047,12664.5
2019-06-27 12:10:00,47.01,47.05,47.01,47.05,7950.0,37.4126,37.4445,37.4126,37.4445,7950.0
2019-06-27 12:15:00,47.04,47.09,46.97,47.07,99316.5,37.4365,37.4763,37.3808,37.4604,99316.5
2019-06-27 12:20:00,47.08,47.09,47.03,47.03,7231.5,37.4683,37.4763,37.4285,37.4285,7231.5
2019-06-27 12:25:00,47.03,47.03,47.0,47.0,4471.5,37.4285,37.4285,37.4047,37.4047,4471.5
2019-06-27 12:30:00,47.0,47.03,46.99,47.03,6900.0,37.4047,37.4285,37.3967,37.4285,6900.0
2019-06-27 12:35:00,47.04,47.05,46.97,47.01,26007.0,37.4365,37.4445,37.3808,37.4126,26007.0
2019-06-27 12:40:00,47.0,47.01,46.92,46.93,14478.0,37.4047,37.4126,37.341,37.349,14478.0
2019-06-27 12:45:00,46.92,46.95,46.89,46.95,24208.5,37.341,37.3649,37.3171,37.3649,24208.5
2019-06-27 12:50:00,46.97,46.98,46.95,46.97,5241.0,37.3808,37.3887,37.3649,37.3808,5241.0
2019-06-27 12:55:00,46.98,47.01,46.97,47.01,12703.5,37.3887,37.4126,37.3808,37.4126,12703.5
2019-06-27 13:00:00,46.99,46.99,46.99,46.99,5400.0,37.3967,37.3967,37.3967,37.3967,5400.0
2019-06-27 13:05:00,47.0,47.03,46.99,47.02,9703.5,37.4047,37.4285,37.3967,37.4206,9703.5
2019-06-27 13:10:00,47.01,47.05,46.97,46.97,5503.5,37.4126,37.4445,37.3808,37.3808,5503.5
2019-06-27 13:15:00,46.97,46.99,46.95,46.98,8758.5,37.3808,37.3967,37.3649,37.3887,8758.5
2019-06-27 13:20:00,46.97,47.01,46.95,46.98,21739.5,37.3808,37.4126,37.3649,37.3887,21739.5
2019-06-27 13:25:00,46.97,47.0,46.97,46.98,6162.0,37.3808,37.4047,37.3808,37.3887,6162.0
2019-06-27 13:30:00,46.98,47.01,46.97,47.01,8400.0,37.3887,37.4126,37.3808,37.4126,8400.0
2019-06-27 13:35:00,47.0,47.01,46.96,46.96,6190.5,37.4047,37.4126,37.3728,37.3728,6190.5
2019-06-27 13:40:00,46.96,46.99,46.96,46.99,9025.5,37.3728,37.3967,37.3728,37.3967,9025.5
2019-06-27 13:45:00,46.97,46.97,46.95,46.97,4650.0,37.3808,37.3808,37.3649,37.3808,4650.0
2019-06-27 13:50:00,46.99,47.01,46.97,46.98,5527.5,37.3967,37.4126,37.3808,37.3887,5527.5
2019-06-27 13:55:00,46.99,46.99,46.95,46.95,3502.5,37.3967,37.3967,37.3649,37.3649,3502.5
2019-06-27 14:00:00,46.93,46.97,46.93,46.95,4749.0,37.349,37.3808,37.349,37.3649,4749.0
2019-06-27 14:05:00,46.96,46.97,46.95,46.95,4911.0,37.3728,37.3808,37.3649,37.3649,4911.0
2019-06-27 14:10:00,46.96,47.0,46.96,46.98,7513.5,37.3728,37.4047,37.3728,37.3887,7513.5
2019-06-27 14:15:00,46.99,47.0,46.97,46.99,14398.5,37.3967,37.4047,37.3808,37.3967,14398.5
2019-06-27 14:20:00,47.0,47.04,46.99,47.03,5610.0,37.4047,37.4365,37.3967,37.4285,5610.0
2019-06-27 14:25:00,47.03,47.07,47.03,47.05,6568.5,37.4285,37.4604,37.4285,37.4445,6568.5
2019-06-27 14:30:00,47.06,47.08,47.04,47.04,7009.5,37.4524,37.4683,37.4365,37.4365,7009.5
2019-06-27 14:35:00,47.04,47.08,47.03,47.06,19456.5,37.4365,37.4683,37.4285,37.4524,19456.5
2019-06-27 14:40:00,47.07,47.13,47.06,47.13,8887.5,37.4604,37.5081,37.4524,37.5081,8887.5
2019-06-27 14:45:00,47.12,47.15,47.11,47.15,8506.5,37.5002,37.524,37.4922,37.524,8506.5
2019-06-27 14:50:00,47.13,47.14,47.13,47.14,4897.5,37.5081,37.5161,37.5081,37.5161,4897.5
2019-06-27 14:55:00,47.14,47.14,47.09,47.1,8455.5,37.5161,37.5161,37.4763,37.4842,8455.5
2019-06-27 15:00:00,47.11,47.14,47.09,47.09,6507.0,37.4922,37.5161,37.4763,37.4763,6507.0
2019-06-27 15:05:00,47.09,47.1,47.06,47.06,10500.0,37.4763,37.4842,37.4524,37.4524,10500.0
2019-06-27 15:10:00,47.06,47.09,47.05,47.08,5695.5,37.4524,37.4763,37.4445,37.4683,5695.5
2019-06-27 15:15:00,47.09,47.09,47.07,47.09,6511.5,37.4763,37.4763,37.4604,37.4763,6511.5
2019-06-27 15:20:00,47.09,47.09,47.07,47.09,5046.0,37.4763,37.4763,37.4604,37.4763,5046.0
2019-06-27 15:25:00,47.09,47.09,47.05,47.07,9763.5,37.4763,37.4763,37.4445,37.4604,9763.5
2019-06-27 15:30:00,47.07,47.07,47.01,47.05,12694.5,37.4604,37.4604,37.4126,37.4445,12694.5
2019-06-27 15:35:00,47.07,47.12,47.06,47.12,17461.5,37.4604,37.5002,37.4524,37.5002,17461.5
2019-06-27 15:40:00,47.11,47.16,47.1,47.15,14074.5,37.4922,37.532,37.4842,37.524,14074.5
2019-06-27 15:45:00,47.16,47.16,47.13,47.15,17695.5,37.532,37.532,37.5081,37.524,17695.5
2019-06-27 15:50:00,47.16,47.18,47.15,47.16,26176.5,37.532,37.5479,37.524,37.532,26176.5
2019-06-27 15:55:00,47.17,47.19,47.11,47.12,69711.0,37.54,37.5559,37.4922,37.5002,69711.0
2019-06-28 09:30:00,47.3,47.42,47.26,47.37,22648.5,37.6434,37.7389,37.6116,37.6991,22648.5
2019-06-28 09:35:00,47.38,47.59,47.37,47.57,6949.5,37.7071,37.8742,37.6991,37.8583,6949.5
2019-06-28 09:40:00,47.6,47.64,47.55,47.58,21022.5,37.8822,37.914,37.8424,37.8662,21022.5
2019-06-28 09:45:00,47.57,47.58,47.4,47.42,16873.5,37.8583,37.8662,37.723,37.7389,16873.5
2019-06-28 09:50:00,47.42,47.43,47.29,47.32,5643.0,37.7389,37.7469,37.6355,37.6593,5643.0
2019-06-28 09:55:00,47.3,47.34,47.25,47.34,8625.0,37.6434,37.6752,37.6036,37.6752,8625.0
2019-06-28 10:00:00,47.37,47.41,47.27,47.35,14119.5,37.6991,37.731,37.6195,37.6832,14119.5
2019-06-28 10:05:00,47.35,47.39,47.3,47.37,9918.0,37.6832,37.715,37.6434,37.6991,9918.0
2019-06-28 10:10:00,47.39,47.39,47.35,47.37,6450.0,37.715,37.715,37.6832,37.6991,6450.0
2019-06-28 10:15:00,47.35,47.35,47.3,47.31,4111.5,37.6832,37.6832,37.6434,37.6514,4111.5
2019-06-28 10:20:00,47.3,47.31,47.27,47.3,11622.0,37.6434,37.6514,37.6195,37.6434,11622.0
2019-06-28 10:25:00,47.31,47.31,47.17,47.2,55917.0,37.6514,37.6514,37.54,37.5638,55917.0
2019-06-28 10:30:00,47.19,47.27,47.19,47.25,17659.5,37.5559,37.6195,37.5559,37.6036,17659.5
2019-06-28 10:35:00,47.25,47.25,47.17,47.17,7500.0,37.6036,37.6036,37.54,37.54,7500.0
2019-06-28 10:40:00,47.17,47.17,47.11,47.14,14080.5,37.54,37.54,37.4922,37.5161,14080.5
2019-06-28 10:45:00,47.14,47.16,47.1,47.11,14857.5,37.5161,37.532,37.4842,37.4922,14857.5
2019-06-28 10:50:00,47.11,47.16,47.09,47.11,16248.0,37.4922,37.532,37.4763,37.4922,16248.0
2019-06-28 10:55:00,47.14,47.2,47.13,47.17,17100.0,37.5161,37.5638,37.5081,37.54,17100.0
2019-06-28 11:00:00,47.16,47.19,47.15,47.17,8397.0,37.532,37.5559,37.524,37.54,8397.0
2019-06-28 11:05:00,47.17,47.17,47.09,47.14,12175.5,37.54,37.54,37.4763,37.5161,12175.5
2019-06-28 11:10:00,47.15,47.15,47.11,47.15,5629.5,37.524,37.524,37.4922,37.524,5629.5
2019-06-28 11:15:00,47.15,47.17,47.15,47.17,8400.0,37.524,37.54,37.524,37.54,8400.0
2019-06-28 11:20:00,47.17,47.17,47.12,47.13,15558.0,37.54,37.54,37.5002,37.5081,15558.0
2019-06-28 11:25:00,47.13,47.17,47.13,47.13,6150.0,37.5081,37.54,37.5081,37.5081,6150.0
2019-06-28 11:30:00,47.13,47.21,47.13,47.21,4500.0,37.5081,37.5718,37.5081,37.5718,4500.0
2019-06-28 11:35:00,47.21,47.22,47.19,47.21,17746.5,37.5718,37.5797,37.5559,37.5718,17746.5
2019-06-28 11:40:00,47.22,47.24,47.21,47.24,5250.0,37.5797,37.5957,37.5718,37.5957,5250.0
2019-06-28 11:45:00,47.25,47.3,47.25,47.29,11281.5,37.6036,37.6434,37.6036,37.6355,11281.5
2019-06-28 11:50:00,47.31,47.33,47.27,47.29,59181.0,37.6514,37.6673,37.6195,37.6355,59181.0
2019-06-28 11:55:00,47.28,47.33,47.28,47.29,20376.0,37.6275,37.6673,37.6275,37.6355,20376.0
2019-06-28 12:00:00,47.28,47.33,47.28,47.31,16594.5,37.6275,37.6673,37.6275,37.6514,16594.5
2019-06-28 12:05:00,47.31,47.33,47.28,47.31,6775.5,37.6514,37.6673,37.6275,37.6514,6775.5
2019-06-28 12:10:00,47.32,47.33,47.29,47.31,4141.5,37.6593,37.6673,37.6355,37.6514,4141.5
2019-06-28 12:15:00,47.31,47.36,47.31,47.36,12544.5,37.6514,37.6912,37.6514,37.6912,12544.5
2019-06-28 12:20:00,47.36,47.41,47.36,47.37,6783.0,37.6912,37.731,37.6912,37.6991,6783.0
2019-06-28 12:25:00,47.39,47.45,47.39,47.43,4570.5,37.715,37.7628,37.715,37.7469,4570.5
2019-06-28 12:30:00,47.44,47.48,47.42,47.48,58050.0,37.7548,37.7867,37.7389,37.7867,58050.0
2019-06-28 12:35:00,47.48,47.57,47.47,47.56,20878.5,37.7867,37.8583,37.7787,37.8503,20878.5
2019-06-28 12:40:00,47.57,47.62,47.55,47.6,14952.0,37.8583,37.8981,37.8424,37.8822,14952.0
2019-06-28 12:45:00,47.61,47.67,47.61,47.66,34618.5,37.8901,37.9379,37.8901,37.9299,34618.5
2019-06-28 12:50:00,47.66,47.75,47.66,47.73,25353.0,37.9299,38.0015,37.9299,37.9856,25353.0
2019-06-28 12:55:00,47.74,47.82,47.73,47.82,25036.5,37.9936,38.0573,37.9856,38.0573,25036.5
2019-06-28 13:00:00,47.83,47.84,47.79,47.8,12444.0,38.0652,38.0732,38.0334,38.0413,12444.0
2019-06-28 13:05:00,47.8,47.8,47.71,47.74,6399.0,38.0413,38.0413,37.9697,37.9936,6399.0
2019-06-28 13:10:00,47.73,47.75,47.7,47.71,8949.0,37.9856,38.0015,37.9618,37.9697,8949.0
2019-06-28 13:15:00,47.71,47.72,47.7,47.71,4690.5,37.9697,37.9777,37.9618,37.9697,4690.5
2019-06-28 13:20:00,47.71,47.75,47.7,47.75,42025.5,37.9697,38.0015,37.9618,38.0015,42025.5
2019-06-28 13:25:00,47.75,47.81,47.75,47.8,14838.0,38.0015,38.0493,38.0015,38.0413,14838.0
2019-06-28 13:30:00,47.81,47.85,47.79,47.82,65331.0,38.0493,38.0811,38.0334,38.0573,65331.0
2019-06-28 13:35:00,47.83,47.91,47.83,47.87,26980.5,38.0652,38.1289,38.0652,38.097,26980.5
2019-06-28 13:40:00,47.86,47.86,47.64,47.79,231571.5,38.0891,38.0891,37.914,38.0334,231571.5
2019-06-28 13:45:00,47.78,47.81,47.66,47.8,46180.5,38.0254,38.0493,37.9299,38.0413,46180.5
2019-06-28 13:50:00,47.79,47.84,47.79,47.83,10807.5,38.0334,38.0732,38.0334,38.0652,10807.5
2019-06-28 13:55:00,47.82,47.83,47.79,47.79,7056.0,38.0573,38.0652,38.0334,38.0334,7056.0
2019-06-28 14:00:00,47.79,47.79,47.73,47.75,10561.5,38.0334,38.0334,37.9856,38.0015,10561.5
2019-06-28 14:05:00,47.75,47.76,47.69,47.7,11917.5,38.0015,38.0095,37.9538,37.9618,11917.5
2019-06-28 14:10:00,47.69,47.71,47.61,47.64,9487.5,37.9538,37.9697,37.8901,37.914,9487.5
2019-06-28 14:15:00,47.63,47.67,47.63,47.67,12987.0,37.906,37.9379,37.906,37.9379,12987.0
2019-06-28 14:20:00,47.66,47.68,47.61,47.63,57636.0,37.9299,37.9458,37.8901,37.906,57636.0
2019-06-28 14:25:00,47.61,47.66,47.59,47.61,54477.0,37.8901,37.9299,37.8742,37.8901,54477.0
2019-06-28 14:30:00,47.62,47.63,47.59,47.61,29638.5,37.8981,37.906,37.8742,37.8901,29638.5
2019-06-28 14:35:00,47.61,47.67,47.61,47.63,22107.0,37.8901,37.9379,37.8901,37.906,22107.0
2019-06-28 14:40:00,47.63,47.66,47.61,47.61,14350.5,37.906,37.9299,37.8901,37.8901,14350.5
2019-06-28 14:45:00,47.61,47.65,47.61,47.65,8352.0,37.8901,37.922,37.8901,37.922,8352.0
2019-06-28 14:50:00,47.64,47.64,47.58,47.6,40342.5,37.914,37.914,37.8662,37.8822,40342.5
2019-06-28 14:55:00,47.61,47.61,47.57,47.57,5053.5,37.8901,37.8901,37.8583,37.8583,5053.5
2019-06-28 15:00:00,47.57,47.59,47.54,47.55,12000.0,37.8583,37.8742,37.8344,37.8424,12000.0
2019-06-28 15:05:00,47.54,47.55,47.52,47.54,6615.0,37.8344,37.8424,37.8185,37.8344,6615.0
2019-06-28 15:10:00,47.55,47.57,47.51,47.55,21496.5,37.8424,37.8583,37.8105,37.8424,21496.5
2019-06-28 15:15:00,47.57,47.57,47.55,47.56,10791.0,37.8583,37.8583,37.8424,37.8503,10791.0
2019-06-28 15:20:00,47.56,47.6,47.55,47.57,11041.5,37.8503,37.8822,37.8424,37.8583,11041.5
2019-06-28 15:25:00,47.57,47.57,47.52,47.55,9735.0,37.8583,37.8583,37.8185,37.8424,9735.0
2019-06-28 15:30:00,47.55,47.63,47.54,47.61,15412.5,37.8424,37.906,37.8344,37.8901,15412.5
2019-06-28 15:35:00,47.61,47.61,47.57,47.6,11797.5,37.8901,37.8901,37.8583,37.8822,11797.5
2019-06-28 15:40:00,47.61,47.64,47.61,47.61,19204.5,37.8901,37.914,37.8901,37.8901,19204.5
2019-06-28 15:45:00,47.6,47.63,47.56,47.62,20470.5,37.8822,37.906,37.8503,37.8981,20470.5
2019-06-28 15:50:00,47.63,47.63,47.55,47.57,49024.5,37.906,37.906,37.8424,37.8583,49024.5
2019-06-28 15:55:00,47.58,47.83,47.58,47.78,415941.0,37.8662,38.0652,37.8662,38.0254,415941.0
2019-07-01 09:30:00,48.42,48.57,48.37,48.47,76207.5,38.5348,38.6541,38.495,38.5746,76207.5
2019-07-01 09:35:00,48.46,48.46,48.27,48.29,23647.5,38.5666,38.5666,38.4154,38.4313,23647.5
2019-07-01 09:40:00,48.31,48.35,48.21,48.23,37936.5,38.4472,38.479,38.3676,38.3835,37936.5
2019-07-01 09:45:00,48.25,48.26,48.08,48.13,39594.0,38.3995,38.4074,38.2642,38.304,39594.0
2019-07-01 09:50:00,48.13,48.15,48.06,48.06,31333.5,38.304,38.3199,38.2483,38.2483,31333.5
2019-07-01 09:55:00,48.04,48.1,48.0,48.03,35098.5,38.2323,38.2801,38.2005,38.2244,35098.5
2019-07-01 10:00:00,48.07,48.11,47.99,48.01,37339.5,38.2562,38.288,38.1925,38.2085,37339.5
2019-07-01 10:05:00,48.01,48.07,47.98,48.05,9471.0,38.2085,38.2562,38.1846,38.2403,9471.0
2019-07-01 10:10:00,48.06,48.13,48.05,48.1,30606.0,38.2483,38.304,38.2403,38.2801,30606.0
2019-07-01 10:15:00,48.09,48.11,48.05,48.09,6450.0,38.2721,38.288,38.2403,38.2721,6450.0
2019-07-01 10:20:00,48.09,48.12,48.03,48.03,12406.5,38.2721,38.296,38.2244,38.2244,12406.5
2019-07-01 10:25:00,48.03,48.05,47.99,48.03,24751.5,38.2244,38.2403,38.1925,38.2244,24751.5
2019-07-01 10:30:00,48.03,48.05,47.93,47.94,13894.5,38.2244,38.2403,38.1448,38.1528,13894.5
2019-07-01 10:35:00,47.93,47.96,47.93,47.93,7120.5,38.1448,38.1687,38.1448,38.1448,7120.5
2019-07-01 10:40:00,47.93,47.94,47.85,47.89,24070.5,38.1448,38.1528,38.0811,38.113,24070.5
2019-07-01 10:45:00,47.9,47.94,47.9,47.93,12621.0,38.1209,38.1528,38.1209,38.1448,12621.0
2019-07-01 10:50:00,47.92,47.92,47.86,47.88,14433.0,38.1368,38.1368,38.0891,38.105,14433.0
2019-07-01 10:55:00,47.89,47.89,47.85,47.89,5700.0,38.113,38.113,38.0811,38.113,5700.0
2019-07-01 11:00:00,47.89,47.89,47.81,47.83,6688.5,38.113,38.113,38.0493,38.0652,6688.5
2019-07-01 11:05:00,47.82,47.83,47.77,47.81,15067.5,38.0573,38.0652,38.0175,38.0493,15067.5
2019-07-01 11:10:00,47.81,47.82,47.79,47.81,12745.5,38.0493,38.0573,38.0334,38.0493,12745.5
2019-07-01 11:15:00,47.79,47.94,47.79,47.93,29118.0,38.0334,38.1528,38.0334,38.1448,29118.0
2019-07-01 11:20:00,47.94,48.0,47.92,47.93,32544.0,38.1528,38.2005,38.1368,38.1448,32544.0
2019-07-01 11:25:00,47.95,48.03,47.95,48.01,26643.0,38.1607,38.2244,38.1607,38.2085,26643.0
2019-07-01 11:30:00,48.0,48.03,47.97,48.01,14317.5,38.2005,38.2244,38.1766,38.2085,14317.5
2019-07-01 11:35:00,48.01,48.06,48.01,48.05,10609.5,38.2085,38.2483,38.2085,38.2403,10609.5
2019-07-01 11:40:00,48.05,48.05,47.97,47.97,9958.5,38.2403,38.2403,38.1766,38.1766,9958.5
2019-07-01 11:45:00,47.97,48.01,47.96,47.97,8047.5,38.1766,38.2085,38.1687,38.1766,8047.5
2019-07-01 11:50:00,47.99,48.05,47.99,47.99,3784.5,38.1925,38.2403,38.1925,38.1925,3784.5
2019-07-01 11:55:00,48.0,48.02,47.99,48.01,6624.0,38.2005,38.2164,38.1925,38.2085,6624.0
2019-07-01 12:00:00,48.01,48.02,47.97,47.99,5553.0,38.2085,38.2164,38.1766,38.1925,5553.0
2019-07-01 12:05:00,47.97,48.01,47.96,47.99,7422.0,38.1766,38.2085,38.1687,38.1925,7422.0
2019-07-01 12:10:00,47.99,48.03,47.99,48.02,5152.5,38.1925,38.2244,38.1925,38.2164,5152.5
2019-07-01 12:15:00,48.02,48.03,48.0,48.01,9561.0,38.2164,38.2244,38.2005,38.2085,9561.0
2019-07-01 12:20:00,48.01,48.01,47.99,47.99,7174.5,38.2085,38.2085,38.1925,38.1925,7174.5
2019-07-01 12:25:00,48.01,48.01,47.98,48.01,9955.5,38.2085,38.2085,38.1846,38.2085,9955.5
2019-07-01 12:30:00,48.01,48.04,48.0,48.03,6523.5,38.2085,38.2323,38.2005,38.2244,6523.5
2019-07-01 12:35:00,48.04,48.04,47.99,48.01,4524.0,38.2323,38.2323,38.1925,38.2085,4524.0
2019-07-01 12:40:00,48.01,48.01,47.99,48.01,3060.0,38.2085,38.2085,38.1925,38.2085,3060.0
2019-07-01 12:45:00,48.01,48.07,48.01,48.07,10548.0,38.2085,38.2562,38.2085,38.2562,10548.0
2019-07-01 12:50:00,48.06,48.06,48.01,48.02,6025.5,38.2483,38.2483,38.2085,38.2164,6025.5
2019-07-01 12:55:00,47.99,48.02,47.96,47.97,15766.5,38.1925,38.2164,38.1687,38.1766,15766.5
2019-07-01 13:00:00,47.97,47.98,47.96,47.97,4687.5,38.1766,38.1846,38.1687,38.1766,4687.5
2019-07-01 13:05:00,47.98,48.02,47.97,48.0,20149.5,38.1846,38.2164,38.1766,38.2005,20149.5
2019-07-01 13:10:00,48.01,48.01,47.91,47.95,25618.5,38.2085,38.2085,38.1289,38.1607,25618.5
2019-07-01 13:15:00,47.95,47.95,47.86,47.87,11190.0,38.1607,38.1607,38.0891,38.097,11190.0
2019-07-01 13:20:00,47.88,47.89,47.83,47.86,21586.5,38.105,38.113,38.0652,38.0891,21586.5
2019-07-01 13:25:00,47.87,47.9,47.85,47.89,16903.5,38.097,38.1209,38.0811,38.113,16903.5
2019-07-01 13:30:00,47.89,47.89,47.74,47.76,14049.0,38.113,38.113,37.9936,38.0095,14049.0
2019-07-01 13:35:00,47.76,47.81,47.76,47.76,19225.5,38.0095,38.0493,38.0095,38.0095,19225.5
2019-07-01 13:40:00,47.76,47.77,47.71,47.71,11010.0,38.0095,38.0175,37.9697,37.9697,11010.0
2019-07-01 13:45:00,47.71,47.74,47.67,47.67,9280.5,37.9697,37.9936,37.9379,37.9379,9280.5
2019-07-01 13:50:00,47.67,47.67,47.63,47.63,13650.0,37.9379,37.9379,37.906,37.906,13650.0
2019-07-01 13:55:00,47.65,47.68,47.64,47.65,9768.0,37.922,37.9458,37.914,37.922,9768.0
2019-07-01 14:00:00,47.65,47.66,47.58,47.61,9870.0,37.922,37.9299,37.8662,37.8901,9870.0
2019-07-01 14:05:00,47.59,47.61,47.57,47.59,11757.0,37.8742,37.8901,37.8583,37.8742,11757.0
2019-07-01 14:10:00,47.59,47.64,47.59,47.63,16030.5,37.8742,37.914,37.8742,37.906,16030.5
2019-07-01 14:15:00,47.63,47.68,47.62,47.67,52731.0,37.906,37.9458,37.8981,37.9379,52731.0
2019-07-01 14:20:00,47.67,47.68,47.64,47.64,8773.5,37.9379,37.9458,37.914,37.914,8773.5
2019-07-01 14:25:00,47.65,47.65,47.61,47.64,12535.5,37.922,37.922,37.8901,37.914,12535.5
2019-07-01 14:30:00,47.64,47.68,47.64,47.65,46705.5,37.914,37.9458,37.914,37.922,46705.5
2019-07-01 14:35:00,47.65,47.72,47.64,47.71,12150.0,37.922,37.9777,37.914,37.9697,12150.0
2019-07-01 14:40:00,47.71,47.74,47.71,47.72,7864.5,37.9697,37.9936,37.9697,37.9777,7864.5
2019-07-01 14:45:00,47.73,47.78,47.73,47.78,83770.5,37.9856,38.0254,37.9856,38.0254,83770.5
2019-07-01 14:50:00,47.77,47.79,47.77,47.77,8089.5,38.0175,38.0334,38.0175,38.0175,8089.5
2019-07-01 14:55:00,47.79,47.79,47.74,47.77,6073.5,38.0334,38.0334,37.9936,38.0175,6073.5
2019-07-01 15:00:00,47.76,47.81,47.75,47.81,10563.0,38.0095,38.0493,38.0015,38.0493,10563.0
2019-07-01 15:05:00,47.82,47.83,47.81,47.83,20353.5,38.0573,38.0652,38.0493,38.0652,20353.5
2019-07-01 15:10:00,47.83,47.92,47.83,47.92,19813.5,38.0652,38.1368,38.0652,38.1368,19813.5
2019-07-01 15:15:00,47.92,47.93,47.89,47.91,25899.0,38.1368,38.1448,38.113,38.1289,25899.0
2019-07-01 15:20:00,47.91,47.98,47.9,47.98,5655.0,38.1289,38.1846,38.1209,38.1846,5655.0
2019-07-01 15:25:00,47.99,48.0,47.94,47.95,33109.5,38.1925,38.2005,38.1528,38.1607,33109.5
2019-07-01 15:30:00,47.95,47.99,47.95,47.97,9888.0,38.1607,38.1925,38.1607,38.1766,9888.0
2019-07-01 15:35:00,47.97,48.03,47.95,48.03,9250.5,38.1766,38.2244,38.1607,38.2244,9250.5
2019-07-01 15:40:00,48.05,48.05,48.01,48.04,11610.0,38.2403,38.2403,38.2085,38.2323,11610.0
2019-07-01 15:45:00,48.04,48.09,48.02,48.09,13494.0,38.2323,38.2721,38.2164,38.2721,13494.0
2019-07-01 15:50:00,48.09,48.15,48.09,48.15,37557.0,38.2721,38.3199,38.2721,38.3199,37557.0
2019-07-01 15:55:00,48.15,48.29,48.12,48.17,232096.5,38.3199,38.4313,38.296,38.3358,232096.5
2019-07-02 09:30:00,47.38,47.61,47.33,47.52,58069.5,37.7071,37.8901,37.6673,37.8185,58069.5
2019-07-02 09:35:00,47.49,47.58,47.43,47.58,15196.5,37.7946,37.8662,37.7469,37.8662,15196.5
2019-07-02 09:40:00,47.58,47.71,47.57,47.67,18474.0,37.8662,37.9697,37.8583,37.9379,18474.0
2019-07-02 09:45:00,47.63,47.64,47.45,47.51,15879.0,37.906,37.914,37.7628,37.8105,15879.0
2019-07-02 09:50:00,47.49,47.63,47.49,47.59,14272.5,37.7946,37.906,37.7946,37.8742,14272.5
2019-07-02 09:55:00,47.63,47.65,47.55,47.57,9892.5,37.906,37.922,37.8424,37.8583,9892.5
2019-07-02 10:00:00,47.58,47.61,47.48,47.6,17706.0,37.8662,37.8901,37.7867,37.8822,17706.0
2019-07-02 10:05:00,47.59,47.64,47.56,47.58,15052.5,37.8742,37.914,37.8503,37.8662,15052.5
2019-07-02 10:10:00,47.59,47.64,47.53,47.61,41862.0,37.8742,37.914,37.8265,37.8901,41862.0
2019-07-02 10:15:00,47.61,47.65,47.58,47.65,24685.5,37.8901,37.922,37.8662,37.922,24685.5
2019-07-02 10:20:00,47.64,47.69,47.62,47.69,19975.5,37.914,37.9538,37.8981,37.9538,19975.5
2019-07-02 10:25:00,47.7,47.8,47.69,47.8,7363.5,37.9618,38.0413,37.9538,38.0413,7363.5
2019-07-02 10:30:00,47.79,47.87,47.79,47.83,9762.0,38.0334,38.097,38.0334,38.0652,9762.0
2019-07-02 10:35:00,47.83,47.83,47.71,47.71,11302.5,38.0652,38.0652,37.9697,37.9697,11302.5
2019-07-02 10:40:00,47.69,47.72,47.66,47.72,15249.0,37.9538,37.9777,37.9299,37.9777,15249.0
2019-07-02 10:45:00,47.73,47.75,47.68,47.68,11869.5,37.9856,38.0015,37.9458,37.9458,11869.5
2019-07-02 10:50:00,47.69,47.71,47.65,47.7,19861.5,37.9538,37.9697,37.922,37.9618,19861.5
2019-07-02 10:55:00,47.71,47.75,47.67,47.7,15237.0,37.9697,38.0015,37.9379,37.9618,15237.0
2019-07-02 11:00:00,47.71,47.83,47.7,47.83,45390.0,37.9697,38.0652,37.9618,38.0652,45390.0
2019-07-02 11:05:00,47.82,47.85,47.79,47.84,11745.0,38.0573,38.0811,38.0334,38.0732,11745.0
2019-07-02 11:10:00,47.83,47.83,47.76,47.77,10075.5,38.0652,38.0652,38.0095,38.0175,10075.5
2019-07-02 11:15:00,47.75,47.75,47.69,47.69,36976.5,38.0015,38.0015,37.9538,37.9538,36976.5
2019-07-02 11:20:00,47.7,47.71,47.64,47.67,9715.5,37.9618,37.9697,37.914,37.9379,9715.5
2019-07-02 11:25:00,47.67,47.69,47.66,47.67,13350.0,37.9379,37.9538,37.9299,37.9379,13350.0
2019-07-02 11:30:00,47.68,47.68,47.6,47.61,17305.5,37.9458,37.9458,37.8822,37.8901,17305.5
2019-07-02 11:35:00,47.61,47.66,47.56,47.56,11149.5,37.8901,37.9299,37.8503,37.8503,11149.5
2019-07-02 11:40:00,47.55,47.62,47.53,47.59,16009.5,37.8424,37.8981,37.8265,37.8742,16009.5
2019-07-02 11:45:00,47.58,47.65,47.56,47.62,16548.0,37.8662,37.922,37.8503,37.8981,16548.0
2019-07-02 11:50:00,47.62,47.64,47.59,47.63,32776.5,37.8981,37.914,37.8742,37.906,32776.5
2019-07-02 11:55:00,47.63,47.64,47.57,47.63,8218.5,37.906,37.914,37.8583,37.906,8218.5
2019-07-02 12:00:00,47.63,47.65,47.6,47.61,10500.0,37.906,37.922,37.8822,37.8901,10500.0
2019-07-02 12:05:00,47.6,47.65,47.6,47.63,10200.0,37.8822,37.922,37.8822,37.906,10200.0
2019-07-02 12:10:00,47.64,47.66,47.62,47.66,9417.0,37.914,37.9299,37.8981,37.9299,9417.0
2019-07-02 12:15:00,47.67,47.67,47.63,47.63,7564.5,37.9379,37.9379,37.906,37.906,7564.5
2019-07-02 12:20:00,47.63,47.65,47.58,47.58,13447.5,37.906,37.922,37.8662,37.8662,13447.5
2019-07-02 12:25:00,47.59,47.59,47.51,47.52,6150.0,37.8742,37.8742,37.8105,37.8185,6150.0
2019-07-02 12:30:00,47.53,47.53,47.47,47.49,5920.5,37.8265,37.8265,37.7787,37.7946,5920.5
2019-07-02 12:35:00,47.47,47.5,47.45,47.49,5883.0,37.7787,37.8026,37.7628,37.7946,5883.0
2019-07-02 12:40:00,47.49,47.49,47.44,47.45,4803.0,37.7946,37.7946,37.7548,37.7628,4803.0
2019-07-02 12:45:00,47.46,47.47,47.43,47.45,8364.0,37.7707,37.7787,37.7469,37.7628,8364.0
2019-07-02 12:50:00,47.45,47.47,47.43,47.43,7873.5,37.7628,37.7787,37.7469,37.7469,7873.5
2019-07-02 12:55:00,47.43,47.43,47.41,47.41,3576.0,37.7469,37.7469,37.731,37.731,3576.0
2019-07-02 13:00:00,47.41,47.42,47.38,47.4,3900.0,37.731,37.7389,37.7071,37.723,3900.0
2019-07-02 13:05:00,47.41,47.43,47.41,47.41,3741.0,37.731,37.7469,37.731,37.731,3741.0
2019-07-02 13:10:00,47.42,47.45,47.41,47.45,7576.5,37.7389,37.7628,37.731,37.7628,7576.5
2019-07-02 13:15:00,47.45,47.47,47.43,47.47,4837.5,37.7628,37.7787,37.7469,37.7787,4837.5
2019-07-02 13:20:00,47.47,47.51,47.46,47.48,12828.0,37.7787,37.8105,37.7707,37.7867,12828.0
2019-07-02 13:25:00,47.48,47.48,47.43,47.44,4557.0,37.7867,37.7867,37.7469,37.7548,4557.0
2019-07-02 13:30:00,47.43,47.44,47.39,47.43,7090.5,37.7469,37.7548,37.715,37.7469,7090.5
2019-07-02 13:35:00,47.45,47.47,47.44,47.47,7287.0,37.7628,37.7787,37.7548,37.7787,7287.0
2019-07-02 13:40:00,47.47,47.47,47.41,47.41,24060.0,37.7787,37.7787,37.731,37.731,24060.0
2019-07-02 13:45:00,47.41,47.43,47.41,47.42,8400.0,37.731,37.7469,37.731,37.7389,8400.0
2019-07-02 13:50:00,47.42,47.43,47.41,47.43,7960.5,37.7389,37.7469,37.731,37.7469,7960.5
2019-07-02 13:55:00,47.43,47.43,47.37,47.4,9150.0,37.7469,37.7469,37.6991,37.723,9150.0
2019-07-02 14:00:00,47.39,47.42,47.38,47.39,17551.5,37.715,37.7389,37.7071,37.715,17551.5
2019-07-02 14:05:00,47.39,47.39,47.32,47.36,21051.0,37.715,37.715,37.6593,37.6912,21051.0
2019-07-02 14:10:00,47.35,47.4,47.35,47.39,15682.5,37.6832,37.723,37.6832,37.715,15682.5
2019-07-02 14:15:00,47.39,47.44,47.39,47.43,17611.5,37.715,37.7548,37.715,37.7469,17611.5
2019-07-02 14:20:00,47.43,47.45,47.42,47.45,22228.5,37.7469,37.7628,37.7389,37.7628,22228.5
2019-07-02 14:25:00,47.45,47.53,47.45,47.53,21916.5,37.7628,37.8265,37.7628,37.8265,21916.5
2019-07-02 14:30:00,47.53,47.55,47.47,47.48,30160.5,37.8265,37.8424,37.7787,37.7867,30160.5
2019-07-02 14:35:00,47.47,47.49,47.45,47.47,19657.5,37.7787,37.7946,37.7628,37.7787,19657.5
2019-07-02 14:40:00,47.47,47.51,47.47,47.47,10785.0,37.7787,37.8105,37.7787,37.7787,10785.0
2019-07-02 14:45:00,47.47,47.48,47.44,47.44,12639.0,37.7787,37.7867,37.7548,37.7548,12639.0
2019-07-02 14:50:00,47.45,47.45,47.37,47.39,12241.5,37.7628,37.7628,37.6991,37.715,12241.5
2019-07-02 14:55:00,47.39,47.43,47.39,47.41,10938.0,37.715,37.7469,37.715,37.731,10938.0
2019-07-02 15:00:00,47.41,47.47,47.4,47.45,12655.5,37.731,37.7787,37.723,37.7628,12655.5
2019-07-02 15:05:00,47.45,47.47,47.45,47.47,16480.5,37.7628,37.7787,37.7628,37.7787,16480.5
2019-07-02 15:10:00,47.47,47.48,47.35,47.37,20059.5,37.7787,37.7867,37.6832,37.6991,20059.5
2019-07-02 15:15:00,47.38,47.41,47.38,47.39,14751.0,37.7071,37.731,37.7071,37.715,14751.0
2019-07-02 15:20:00,47.4,47.42,47.39,47.4,8502.0,37.723,37.7389,37.715,37.723,8502.0
2019-07-02 15:25:00,47.41,47.43,47.4,47.42,14371.5,37.731,37.7469,37.723,37.7389,14371.5
2019-07-02 15:30:00,47.42,47.51,47.41,47.5,19878.0,37.7389,37.8105,37.731,37.8026,19878.0
2019-07-02 15:35:00,47.5,47.57,47.49,47.57,25821.0,37.8026,37.8583,37.7946,37.8583,25821.0
2019-07-02 15:40:00,47.57,47.57,47.5,47.51,27505.5,37.8583,37.8583,37.8026,37.8105,27505.5
2019-07-02 15:45:00,47.51,47.55,47.47,47.49,28672.5,37.8105,37.8424,37.7787,37.7946,28672.5
2019-07-02 15:50:00,47.48,47.49,47.46,47.47,52089.0,37.7867,37.7946,37.7707,37.7787,52089.0
2019-07-02 15:55:00,47.48,47.57,47.48,47.55,150586.5,37.7867,37.8583,37.7867,37.8424,150586.5
2019-07-03 09:30:00,47.72,47.83,47.6,47.75,26616.0,37.9777,38.0652,37.8822,38.0015,26616.0
2019-07-03 09:35:00,47.78,47.79,47.66,47.68,14973.0,38.0254,38.0334,37.9299,37.9458,14973.0
2019-07-03 09:40:00,47.69,47.69,47.59,47.59,9288.0,37.9538,37.9538,37.8742,37.8742,9288.0
2019-07-03 09:45:00,47.59,47.61,47.47,47.49,43339.5,37.8742,37.8901,37.7787,37.7946,43339.5
2019-07-03 09:50:00,47.47,47.49,47.42,47.44,28435.5,37.7787,37.7946,37.7389,37.7548,28435.5
2019-07-03 09:55:00,47.45,47.47,47.4,47.4,16393.5,37.7628,37.7787,37.723,37.723,16393.5
2019-07-03 10:00:00,47.41,47.41,47.23,47.27,18333.0,37.731,37.731,37.5877,37.6195,18333.0
2019-07-03 10:05:00,47.27,47.32,47.25,47.29,23877.0,37.6195,37.6593,37.6036,37.6355,23877.0
2019-07-03 10:10:00,47.29,47.33,47.29,47.3,6810.0,37.6355,37.6673,37.6355,37.6434,6810.0
2019-07-03 10:15:00,47.3,47.37,47.28,47.33,9690.0,37.6434,37.6991,37.6275,37.6673,9690.0
2019-07-03 10:20:00,47.32,47.34,47.3,47.33,4245.0,37.6593,37.6752,37.6434,37.6673,4245.0
2019-07-03 10:25:00,47.33,47.34,47.27,47.31,6150.0,37.6673,37.6752,37.6195,37.6514,6150.0
2019-07-03 10:30:00,47.32,47.33,47.28,47.31,9118.5,37.6593,37.6673,37.6275,37.6514,9118.5
2019-07-03 10:35:00,47.31,47.35,47.27,47.32,8802.0,37.6514,37.6832,37.6195,37.6593,8802.0
2019-07-03 10:40:00,47.33,47.36,47.29,47.31,8215.5,37.6673,37.6912,37.6355,37.6514,8215.5
2019-07-03 10:45:00,47.3,47.31,47.21,47.26,16366.5,37.6434,37.6514,37.5718,37.6116,16366.5
2019-07-03 10:50:00,47.27,47.29,47.19,47.25,25138.5,37.6195,37.6355,37.5559,37.6036,25138.5
2019-07-03 10:55:00,47.24,47.25,47.16,47.19,9456.0,37.5957,37.6036,37.532,37.5559,9456.0
2019-07-03 11:00:00,47.17,47.2,47.15,47.16,14010.0,37.54,37.5638,37.524,37.532,14010.0
2019-07-03 11:05:00,47.15,47.15,47.09,47.11,9274.5,37.524,37.524,37.4763,37.4922,9274.5
2019-07-03 11:10:00,47.13,47.14,47.09,47.13,11544.0,37.5081,37.5161,37.4763,37.5081,11544.0
2019-07-03 11:15:00,47.12,47.15,47.11,47.15,5475.0,37.5002,37.524,37.4922,37.524,5475.0
2019-07-03 11:20:00,47.15,47.2,47.15,47.2,15750.0,37.524,37.5638,37.524,37.5638,15750.0
2019-07-03 11:25:00,47.21,47.23,47.19,47.23,8745.0,37.5718,37.5877,37.5559,37.5877,8745.0
2019-07-03 11:30:00,47.23,47.33,47.22,47.32,11115.0,37.5877,37.6673,37.5797,37.6593,11115.0
2019-07-03 11:35:00,47.31,47.37,47.31,47.33,18630.0,37.6514,37.6991,37.6514,37.6673,18630.0
2019-07-03 11:40:00,47.33,47.35,47.31,47.33,12270.0,37.6673,37.6832,37.6514,37.6673,12270.0
2019-07-03 11:45:00,47.32,47.38,47.32,47.36,26560.5,37.6593,37.7071,37.6593,37.6912,26560.5
2019-07-03 11:50:00,47.36,47.36,47.31,47.32,12790.5,37.6912,37.6912,37.6514,37.6593,12790.5
2019-07-03 11:55:00,47.33,47.34,47.31,47.34,13207.5,37.6673,37.6752,37.6514,37.6752,13207.5
2019-07-03 12:00:00,47.33,47.37,47.31,47.37,8817.0,37.6673,37.6991,37.6514,37.6991,8817.0
2019-07-03 12:05:00,47.37,47.37,47.34,47.36,13789.5,37.6991,37.6991,37.6752,37.6912,13789.5
2019-07-03 12:10:00,47.37,47.39,47.35,47.39,10887.0,37.6991,37.715,37.6832,37.715,10887.0
2019-07-03 12:15:00,47.38,47.39,47.37,47.39,9567.0,37.7071,37.715,37.6991,37.715,9567.0
2019-07-03 12:20:00,47.38,47.4,47.37,47.39,10612.5,37.7071,37.723,37.6991,37.715,10612.5
2019-07-03 12:25:00,47.39,47.47,47.39,47.45,12378.0,37.715,37.7787,37.715,37.7628,12378.0
2019-07-03 12:30:00,47.46,47.49,47.45,47.49,14565.0,37.7707,37.7946,37.7628,37.7946,14565.0
2019-07-03 12:35:00,47.49,47.5,47.48,47.5,15570.0,37.7946,37.8026,37.7867,37.8026,15570.0
2019-07-03 12:40:00,47.49,47.52,47.47,47.48,18528.0,37.7946,37.8185,37.7787,37.7867,18528.0
2019-07-03 12:45:00,47.47,47.47,47.37,47.41,40465.5,37.7787,37.7787,37.6991,37.731,40465.5
2019-07-03 12:50:00,47.41,47.43,47.34,47.35,45804.0,37.731,37.7469,37.6752,37.6832,45804.0
2019-07-03 12:55:00,47.35,47.49,47.35,47.45,88132.5,37.6832,37.7946,37.6832,37.7628,88132.5
2019-07-05 09:30:00,47.28,47.28,46.97,46.98,26389.5,37.6275,37.6275,37.3808,37.3887,26389.5
2019-07-05 09:35:00,46.97,47.03,46.91,46.99,8578.5,37.3808,37.4285,37.333,37.3967,8578.5
2019-07-05 09:40:00,47.0,47.01,46.95,46.95,25551.0,37.4047,37.4126,37.3649,37.3649,25551.0
2019-07-05 09:45:00,46.97,47.03,46.89,47.02,43618.5,37.3808,37.4285,37.3171,37.4206,43618.5
2019-07-05 09:50:00,47.02,47.03,46.94,47.01,11077.5,37.4206,37.4285,37.3569,37.4126,11077.5
2019-07-05 09:55:00,47.0,47.01,46.9,46.96,20307.0,37.4047,37.4126,37.3251,37.3728,20307.0
2019-07-05 10:00:00,46.99,47.04,46.88,46.89,13051.5,37.3967,37.4365,37.3092,37.3171,13051.5
2019-07-05 10:05:00,46.88,46.88,46.79,46.82,17452.5,37.3092,37.3092,37.2375,37.2614,17452.5
2019-07-05 10:10:00,46.81,46.81,46.75,46.77,6883.5,37.2534,37.2534,37.2057,37.2216,6883.5
2019-07-05 10:15:00,46.77,46.77,46.65,46.66,14823.0,37.2216,37.2216,37.1261,37.1341,14823.0
2019-07-05 10:20:00,46.67,46.69,46.57,46.6,30048.0,37.142,37.1579,37.0624,37.0863,30048.0
2019-07-05 10:25:00,46.59,46.61,46.51,46.51,8314.5,37.0784,37.0943,37.0147,37.0147,8314.5
2019-07-05 10:30:00,46.52,46.52,46.49,46.49,15570.0,37.0227,37.0227,36.9988,36.9988,15570.0
2019-07-05 10:35:00,46.48,46.48,46.28,46.28,20203.5,36.9908,36.9908,36.8317,36.8317,20203.5
2019-07-05 10:40:00,46.3,46.35,46.27,46.28,46734.0,36.8476,36.8874,36.8237,36.8317,46734.0
2019-07-05 10:45:00,46.27,46.43,46.25,46.4,31633.5,36.8237,36.951,36.8078,36.9272,31633.5
2019-07-05 10:50:00,46.4,46.47,46.38,46.47,9489.0,36.9272,36.9829,36.9112,36.9829,9489.0
2019-07-05 10:55:00,46.45,46.5,46.41,46.49,15507.0,36.9669,37.0067,36.9351,36.9988,15507.0
2019-07-05 11:00:00,46.5,46.5,46.44,46.47,8448.0,37.0067,37.0067,36.959,36.9829,8448.0
2019-07-05 11:05:00,46.49,46.62,46.49,46.59,9340.5,36.9988,37.1022,36.9988,37.0784,9340.5
2019-07-05 11:10:00,46.6,46.62,46.57,46.61,71845.5,37.0863,37.1022,37.0624,37.0943,71845.5
2019-07-05 11:15:00,46.63,46.69,46.63,46.68,11331.0,37.1102,37.1579,37.1102,37.15,11331.0
2019-07-05 11:20:00,46.67,46.67,46.6,46.62,7432.5,37.142,37.142,37.0863,37.1022,7432.5
2019-07-05 11:25:00,46.63,46.69,46.63,46.68,10186.5,37.1102,37.1579,37.1102,37.15,10186.5
2019-07-05 11:30:00,46.68,46.76,46.68,46.73,6637.5,37.15,37.2137,37.15,37.1898,6637.5
2019-07-05 11:35:00,46.76,46.85,46.76,46.85,9315.0,37.2137,37.2853,37.2137,37.2853,9315.0
2019-07-05 11:40:00,46.84,46.84,46.75,46.75,8392.5,37.2773,37.2773,37.2057,37.2057,8392.5
2019-07-05 11:45:00,46.75,46.75,46.69,46.73,8017.5,37.2057,37.2057,37.1579,37.1898,8017.5
2019-07-05 11:50:00,46.73,46.77,46.71,46.71,11461.5,37.1898,37.2216,37.1739,37.1739,11461.5
2019-07-05 11:55:00,46.71,46.79,46.7,46.79,6238.5,37.1739,37.2375,37.1659,37.2375,6238.5
2019-07-05 12:00:00,46.82,46.82,46.76,46.77,6715.5,37.2614,37.2614,37.2137,37.2216,6715.5
2019-07-05 12:05:00,46.76,46.85,46.76,46.81,7260.0,37.2137,37.2853,37.2137,37.2534,7260.0
2019-07-05 12:10:00,46.81,46.86,46.81,46.83,9390.0,37.2534,37.2932,37.2534,37.2694,9390.0
2019-07-05 12:15:00,46.84,46.88,46.82,46.85,8901.0,37.2773,37.3092,37.2614,37.2853,8901.0
2019-07-05 12:20:00,46.85,46.9,46.83,46.89,12684.0,37.2853,37.3251,37.2694,37.3171,12684.0
2019-07-05 12:25:00,46.89,46.89,46.86,46.87,8139.0,37.3171,37.3171,37.2932,37.3012,8139.0
2019-07-05 12:30:00,46.88,46.95,46.88,46.95,6450.0,37.3092,37.3649,37.3092,37.3649,6450.0
2019-07-05 12:35:00,46.95,46.97,46.93,46.93,7350.0,37.3649,37.3808,37.349,37.349,7350.0
2019-07-05 12:40:00,46.94,46.96,46.93,46.96,4911.0,37.3569,37.3728,37.349,37.3728,4911.0
2019-07-05 12:45:00,46.96,46.96,46.91,46.93,3750.0,37.3728,37.3728,37.333,37.349,3750.0
2019-07-05 12:50:00,46.94,46.97,46.93,46.97,3900.0,37.3569,37.3808,37.349,37.3808,3900.0
2019-07-05 12:55:00,46.97,46.97,46.94,46.95,5094.0,37.3808,37.3808,37.3569,37.3649,5094.0
2019-07-05 13:00:00,46.96,46.98,46.95,46.97,77160.0,37.3728,37.3887,37.3649,37.3808,77160.0
2019-07-05 13:05:00,46.99,47.05,46.99,47.01,7627.5,37.3967,37.4445,37.3967,37.4126,7627.5
2019-07-05 13:10:00,47.01,47.01,46.97,46.97,3375.0,37.4126,37.4126,37.3808,37.3808,3375.0
2019-07-05 13:15:00,46.97,46.99,46.96,46.96,5208.0,37.3808,37.3967,37.3728,37.3728,5208.0
2019-07-05 13:20:00,46.96,46.97,46.93,46.97,6868.5,37.3728,37.3808,37.349,37.3808,6868.5
2019-07-05 13:25:00,46.96,46.97,46.94,46.97,5289.0,37.3728,37.3808,37.3569,37.3808,5289.0
2019-07-05 13:30:00,46.99,47.02,46.98,47.01,4851.0,37.3967,37.4206,37.3887,37.4126,4851.0
2019-07-05 13:35:00,47.01,47.06,47.0,47.04,6772.5,37.4126,37.4524,37.4047,37.4365,6772.5
2019-07-05 13:40:00,47.03,47.05,47.01,47.05,5476.5,37.4285,37.4445,37.4126,37.4445,5476.5
2019-07-05 13:45:00,47.06,47.06,47.02,47.05,5898.0,37.4524,37.4524,37.4206,37.4445,5898.0
2019-07-05 13:50:00,47.05,47.07,47.03,47.03,6754.5,37.4445,37.4604,37.4285,37.4285,6754.5
2019-07-05 13:55:00,47.03,47.04,47.0,47.03,7050.0,37.4285,37.4365,37.4047,37.4285,7050.0
2019-07-05 14:00:00,47.04,47.08,47.04,47.08,6325.5,37.4365,37.4683,37.4365,37.4683,6325.5
2019-07-05 14:05:00,47.08,47.09,47.01,47.01,5344.5,37.4683,37.4763,37.4126,37.4126,5344.5
2019-07-05 14:10:00,47.01,47.01,46.99,46.99,5457.0,37.4126,37.4126,37.3967,37.3967,5457.0
2019-07-05 14:15:00,46.99,47.0,46.98,47.0,4744.5,37.3967,37.4047,37.3887,37.4047,4744.5
2019-07-05 14:20:00,47.0,47.03,47.0,47.03,7365.0,37.4047,37.4285,37.4047,37.4285,7365.0
2019-07-05 14:25:00,47.03,47.03,47.01,47.01,4801.5,37.4285,37.4285,37.4126,37.4126,4801.5
2019-07-05 14:30:00,47.01,47.11,47.01,47.09,12340.5,37.4126,37.4922,37.4126,37.4763,12340.5
2019-07-05 14:35:00,47.08,47.1,47.05,47.09,5386.5,37.4683,37.4842,37.4445,37.4763,5386.5
2019-07-05 14:40:00,47.09,47.1,47.07,47.1,3300.0,37.4763,37.4842,37.4604,37.4842,3300.0
2019-07-05 14:45:00,47.09,47.13,47.09,47.13,4917.0,37.4763,37.5081,37.4763,37.5081,4917.0
2019-07-05 14:50:00,47.12,47.12,47.1,47.1,5940.0,37.5002,37.5002,37.4842,37.4842,5940.0
2019-07-05 14:55:00,47.11,47.11,47.07,47.08,6985.5,37.4922,37.4922,37.4604,37.4683,6985.5
2019-07-05 15:00:00,47.08,47.09,47.05,47.05,8583.0,37.4683,37.4763,37.4445,37.4445,8583.0
2019-07-05 15:05:00,47.05,47.11,47.04,47.11,18150.0,37.4445,37.4922,37.4365,37.4922,18150.0
2019-07-05 15:10:00,47.11,47.12,47.05,47.07,14944.5,37.4922,37.5002,37.4445,37.4604,14944.5
2019-07-05 15:15:00,47.08,47.09,47.04,47.05,9156.0,37.4683,37.4763,37.4365,37.4445,9156.0
2019-07-05 15:20:00,47.06,47.11,47.06,47.11,10747.5,37.4524,37.4922,37.4524,37.4922,10747.5
2019-07-05 15:25:00,47.11,47.13,47.08,47.11,15276.0,37.4922,37.5081,37.4683,37.4922,15276.0
2019-07-05 15:30:00,47.11,47.12,47.07,47.09,11638.5,37.4922,37.5002,37.4604,37.4763,11638.5
2019-07-05 15:35:00,47.09,47.1,47.03,47.06,13285.5,37.4763,37.4842,37.4285,37.4524,13285.5
2019-07-05 15:40:00,47.05,47.07,47.03,47.03,15109.5,37.4445,37.4604,37.4285,37.4285,15109.5
2019-07-05 15:45:00,47.03,47.11,47.03,47.08,27877.5,37.4285,37.4922,37.4285,37.4683,27877.5
2019-07-05 15:50:00,47.08,47.1,47.04,47.05,50187.0,37.4683,37.4842,37.4365,37.4445,50187.0
2019-07-05 15:55:00,47.05,47.11,46.9,47.07,177805.5,37.4445,37.4922,37.3251,37.4604,177805.5
2019-07-08 09:30:00,46.91,46.97,46.83,46.87,21568.5,37.333,37.3808,37.2694,37.3012,21568.5
2019-07-08 09:35:00,46.88,46.92,46.82,46.85,4350.0,37.3092,37.341,37.2614,37.2853,4350.0
2019-07-08 09:40:00,46.87,46.97,46.86,46.97,2164.5,37.3012,37.3808,37.2932,37.3808,2164.5
2019-07-08 09:45:00,46.96,47.02,46.95,46.98,5964.0,37.3728,37.4206,37.3649,37.3887,5964.0
2019-07-08 09:50:00,46.99,47.01,46.94,47.0,16974.0,37.3967,37.4126,37.3569,37.4047,16974.0
2019-07-08 09:55:00,46.96,47.01,46.95,46.98,6300.0,37.3728,37.4126,37.3649,37.3887,6300.0
2019-07-08 10:00:00,46.99,47.17,46.99,47.15,11880.0,37.3967,37.54,37.3967,37.524,11880.0
2019-07-08 10:05:00,47.15,47.21,47.15,47.2,6150.0,37.524,37.5718,37.524,37.5638,6150.0
2019-07-08 10:10:00,47.2,47.23,47.16,47.23,9900.0,37.5638,37.5877,37.532,37.5877,9900.0
2019-07-08 10:15:00,47.21,47.23,47.17,47.19,3600.0,37.5718,37.5877,37.54,37.5559,3600.0
2019-07-08 10:20:00,47.16,47.16,47.09,47.09,2700.0,37.532,37.532,37.4763,37.4763,2700.0
2019-07-08 10:25:00,47.09,47.11,47.05,47.07,6621.0,37.4763,37.4922,37.4445,37.4604,6621.0
2019-07-08 10:30:00,47.05,47.08,47.03,47.05,8203.5,37.4445,37.4683,37.4285,37.4445,8203.5
2019-07-08 10:35:00,47.05,47.13,47.04,47.13,6033.0,37.4445,37.5081,37.4365,37.5081,6033.0
2019-07-08 10:40:00,47.14,47.14,47.08,47.13,13500.0,37.5161,37.5161,37.4683,37.5081,13500.0
2019-07-08 10:45:00,47.13,47.17,47.11,47.14,10435.5,37.5081,37.54,37.4922,37.5161,10435.5
2019-07-08 10:50:00,47.15,47.16,47.05,47.08,7050.0,37.524,37.532,37.4445,37.4683,7050.0
2019-07-08 10:55:00,47.07,47.07,47.04,47.05,6292.5,37.4604,37.4604,37.4365,37.4445,6292.5
2019-07-08 11:00:00,47.04,47.09,47.04,47.09,6750.0,37.4365,37.4763,37.4365,37.4763,6750.0
2019-07-08 11:05:00,47.09,47.11,47.05,47.1,16621.5,37.4763,37.4922,37.4445,37.4842,16621.5
2019-07-08 11:10:00,47.09,47.15,47.07,47.14,12136.5,37.4763,37.524,37.4604,37.5161,12136.5
2019-07-08 11:15:00,47.14,47.19,47.13,47.17,7716.0,37.5161,37.5559,37.5081,37.54,7716.0
2019-07-08 11:20:00,47.16,47.2,47.15,47.17,8758.5,37.532,37.5638,37.524,37.54,8758.5
2019-07-08 11:25:00,47.16,47.17,47.13,47.13,5400.0,37.532,37.54,37.5081,37.5081,5400.0
2019-07-08 11:30:00,47.14,47.17,47.13,47.14,8725.5,37.5161,37.54,37.5081,37.5161,8725.5
2019-07-08 11:35:00,47.13,47.19,47.13,47.15,4500.0,37.5081,37.5559,37.5081,37.524,4500.0
2019-07-08 11:40:00,47.16,47.21,47.15,47.21,4500.0,37.532,37.5718,37.524,37.5718,4500.0
2019-07-08 11:45:00,47.2,47.24,47.19,47.24,14214.0,37.5638,37.5957,37.5559,37.5957,14214.0
2019-07-08 11:50:00,47.24,47.27,47.21,47.22,16098.0,37.5957,37.6195,37.5718,37.5797,16098.0
2019-07-08 11:55:00,47.23,47.24,47.2,47.21,3900.0,37.5877,37.5957,37.5638,37.5718,3900.0
2019-07-08 12:00:00,47.21,47.21,47.15,47.15,3460.5,37.5718,37.5718,37.524,37.524,3460.5
2019-07-08 12:05:00,47.14,47.15,47.09,47.15,12723.0,37.5161,37.524,37.4763,37.524,12723.0
2019-07-08 12:10:00,47.15,47.16,47.12,47.13,6199.5,37.524,37.532,37.5002,37.5081,6199.5
2019-07-08 12:15:00,47.13,47.16,47.13,47.14,4200.0,37.5081,37.532,37.5081,37.5161,4200.0
2019-07-08 12:20:00,47.13,47.14,47.09,47.09,4027.5,37.5081,37.5161,37.4763,37.4763,4027.5
2019-07-08 12:25:00,47.1,47.12,47.07,47.1,3337.5,37.4842,37.5002,37.4604,37.4842,3337.5
2019-07-08 12:30:00,47.1,47.15,47.09,47.13,7252.5,37.4842,37.524,37.4763,37.5081,7252.5
2019-07-08 12:35:00,47.13,47.15,47.12,47.13,3750.0,37.5081,37.524,37.5002,37.5081,3750.0
2019-07-08 12:40:00,47.13,47.13,47.07,47.09,2263.5,37.5081,37.5081,37.4604,37.4763,2263.5
2019-07-08 12:45:00,47.09,47.11,47.07,47.11,7093.5,37.4763,37.4922,37.4604,37.4922,7093.5
2019-07-08 12:50:00,47.11,47.14,47.07,47.09,4066.5,37.4922,37.5161,37.4604,37.4763,4066.5
2019-07-08 12:55:00,47.09,47.09,47.07,47.09,3450.0,37.4763,37.4763,37.4604,37.4763,3450.0
2019-07-08 13:00:00,47.09,47.11,47.07,47.11,3667.5,37.4763,37.4922,37.4604,37.4922,3667.5
2019-07-08 13:05:00,47.11,47.12,47.09,47.11,5799.0,37.4922,37.5002,37.4763,37.4922,5799.0
2019-07-08 13:10:00,47.11,47.11,47.05,47.06,4113.0,37.4922,37.4922,37.4445,37.4524,4113.0
2019-07-08 13:15:00,47.07,47.07,47.03,47.03,5550.0,37.4604,37.4604,37.4285,37.4285,5550.0
2019-07-08 13:20:00,47.03,47.03,46.99,47.0,10003.5,37.4285,37.4285,37.3967,37.4047,10003.5
2019-07-08 13:25:00,47.0,47.05,46.99,47.03,5730.0,37.4047,37.4445,37.3967,37.4285,5730.0
2019-07-08 13:30:00,47.03,47.03,47.0,47.01,5703.0,37.4285,37.4285,37.4047,37.4126,5703.0
2019-07-08 13:35:00,47.02,47.06,46.98,46.99,5550.0,37.4206,37.4524,37.3887,37.3967,5550.0
2019-07-08 13:40:00,46.99,47.01,46.95,46.95,6777.0,37.3967,37.4126,37.3649,37.3649,6777.0
2019-07-08 13:45:00,46.95,46.96,46.94,46.96,3382.5,37.3649,37.3728,37.3569,37.3728,3382.5
2019-07-08 13:50:00,46.96,46.97,46.93,46.93,6750.0,37.3728,37.3808,37.349,37.349,6750.0
2019-07-08 13:55:00,46.93,46.96,46.93,46.96,2484.0,37.349,37.3728,37.349,37.3728,2484.0
2019-07-08 14:00:00,46.96,46.97,46.95,46.97,6741.0,37.3728,37.3808,37.3649,37.3808,6741.0
2019-07-08 14:05:00,46.97,46.97,46.92,46.94,6394.5,37.3808,37.3808,37.341,37.3569,6394.5
2019-07-08 14:10:00,46.95,46.95,46.91,46.91,4251.0,37.3649,37.3649,37.333,37.333,4251.0
2019-07-08 14:15:00,46.92,46.95,46.89,46.91,14121.0,37.341,37.3649,37.3171,37.333,14121.0
2019-07-08 14:20:00,46.91,46.91,46.85,46.85,10212.0,37.333,37.333,37.2853,37.2853,10212.0
2019-07-08 14:25:00,46.85,46.89,46.83,46.87,11205.0,37.2853,37.3171,37.2694,37.3012,11205.0
2019-07-08 14:30:00,46.88,46.9,46.87,46.89,19467.0,37.3092,37.3251,37.3012,37.3171,19467.0
2019-07-08 14:35:00,46.89,46.89,46.84,46.87,11869.5,37.3171,37.3171,37.2773,37.3012,11869.5
2019-07-08 14:40:00,46.87,46.87,46.83,46.84,9228.0,37.3012,37.3012,37.2694,37.2773,9228.0
2019-07-08 14:45:00,46.84,46.93,46.84,46.89,10719.0,37.2773,37.349,37.2773,37.3171,10719.0
2019-07-08 14:50:00,46.88,46.88,46.84,46.84,6943.5,37.3092,37.3092,37.2773,37.2773,6943.5
2019-07-08 14:55:00,46.85,46.92,46.84,46.89,29017.5,37.2853,37.341,37.2773,37.3171,29017.5
2019-07-08 15:00:00,46.89,46.95,46.89,46.93,20209.5,37.3171,37.3649,37.3171,37.349,20209.5
2019-07-08 15:05:00,46.93,46.94,46.91,46.92,24793.5,37.349,37.3569,37.333,37.341,24793.5
2019-07-08 15:10:00,46.91,46.95,46.89,46.92,28494.0,37.333,37.3649,37.3171,37.341,28494.0
2019-07-08 15:15:00,46.93,47.0,46.92,46.97,34804.5,37.349,37.4047,37.341,37.3808,34804.5
2019-07-08 15:20:00,46.97,46.99,46.96,46.98,9063.0,37.3808,37.3967,37.3728,37.3887,9063.0
2019-07-08 15:25:00,46.97,47.0,46.96,46.99,16275.0,37.3808,37.4047,37.3728,37.3967,16275.0
2019-07-08 15:30:00,46.99,47.01,46.99,47.01,13018.5,37.3967,37.4126,37.3967,37.4126,13018.5
2019-07-08 15:35:00,47.01,47.05,47.01,47.05,38248.5,37.4126,37.4445,37.4126,37.4445,38248.5
2019-07-08 15:40:00,47.06,47.07,47.04,47.04,20734.5,37.4524,37.4604,37.4365,37.4365,20734.5
2019-07-08 15:45:00,47.04,47.1,47.04,47.1,15378.0,37.4365,37.4842,37.4365,37.4842,15378.0
2019-07-08 15:50:00,47.1,47.11,47.05,47.11,39150.0,37.4842,37.4922,37.4445,37.4922,39150.0
2019-07-08 15:55:00,47.11,47.15,47.09,47.11,143787.0,37.4922,37.524,37.4763,37.4922,143787.0
2019-07-09 09:30:00,46.97,46.97,46.79,46.86,23518.5,37.3808,37.3808,37.2375,37.2932,23518.5
2019-07-09 09:35:00,46.87,46.97,46.86,46.87,40845.0,37.3012,37.3808,37.2932,37.3012,40845.0
2019-07-09 09:40:00,46.89,46.92,46.82,46.89,20947.5,37.3171,37.341,37.2614,37.3171,20947.5
2019-07-09 09:45:00,46.91,47.05,46.91,46.97,10161.0,37.333,37.4445,37.333,37.3808,10161.0
2019-07-09 09:50:00,46.96,47.09,46.95,46.98,16875.0,37.3728,37.4763,37.3649,37.3887,16875.0
2019-07-09 09:55:00,47.0,47.07,46.96,47.05,50856.0,37.4047,37.4604,37.3728,37.4445,50856.0
2019-07-09 10:00:00,47.06,47.08,46.98,47.01,82030.5,37.4524,37.4683,37.3887,37.4126,82030.5
2019-07-09 10:05:00,47.0,47.0,46.85,46.91,17590.5,37.4047,37.4047,37.2853,37.333,17590.5
2019-07-09 10:10:00,46.91,46.93,46.79,46.79,21429.0,37.333,37.349,37.2375,37.2375,21429.0
2019-07-09 10:15:00,46.78,46.8,46.75,46.8,9949.5,37.2296,37.2455,37.2057,37.2455,9949.5
2019-07-09 10:20:00,46.8,46.83,46.78,46.79,10279.5,37.2455,37.2694,37.2296,37.2375,10279.5
2019-07-09 10:25:00,46.79,46.84,46.79,46.83,8934.0,37.2375,37.2773,37.2375,37.2694,8934.0
2019-07-09 10:30:00,46.83,46.89,46.82,46.87,12874.5,37.2694,37.3171,37.2614,37.3012,12874.5
2019-07-09 10:35:00,46.87,46.91,46.84,46.87,34686.0,37.3012,37.333,37.2773,37.3012,34686.0
2019-07-09 10:40:00,46.87,46.95,46.87,46.95,34810.5,37.3012,37.3649,37.3012,37.3649,34810.5
2019-07-09 10:45:00,46.95,46.97,46.89,46.93,35625.0,37.3649,37.3808,37.3171,37.349,35625.0
2019-07-09 10:50:00,46.93,46.93,46.85,46.92,14155.5,37.349,37.349,37.2853,37.341,14155.5
2019-07-09 10:55:00,46.93,46.95,46.88,46.89,7885.5,37.349,37.3649,37.3092,37.3171,7885.5
2019-07-09 11:00:00,46.89,46.93,46.86,46.92,25618.5,37.3171,37.349,37.2932,37.341,25618.5
2019-07-09 11:05:00,46.91,46.93,46.87,46.92,38547.0,37.333,37.349,37.3012,37.341,38547.0
2019-07-09 11:10:00,46.92,46.95,46.88,46.94,12480.0,37.341,37.3649,37.3092,37.3569,12480.0
2019-07-09 11:15:00,46.93,46.97,46.9,46.96,14893.5,37.349,37.3808,37.3251,37.3728,14893.5
2019-07-09 11:20:00,46.97,46.99,46.91,46.93,48304.5,37.3808,37.3967,37.333,37.349,48304.5
2019-07-09 11:25:00,46.93,46.93,46.82,46.86,14217.0,37.349,37.349,37.2614,37.2932,14217.0
2019-07-09 11:30:00,46.86,46.95,46.85,46.92,8400.0,37.2932,37.3649,37.2853,37.341,8400.0
2019-07-09 11:35:00,46.9,46.93,46.87,46.91,13968.0,37.3251,37.349,37.3012,37.333,13968.0
2019-07-09 11:40:00,46.9,46.9,46.87,46.89,5997.0,37.3251,37.3251,37.3012,37.3171,5997.0
2019-07-09 11:45:00,46.88,46.93,46.88,46.93,3150.0,37.3092,37.349,37.3092,37.349,3150.0
2019-07-09 11:50:00,46.91,46.91,46.86,46.89,4650.0,37.333,37.333,37.2932,37.3171,4650.0
2019-07-09 11:55:00,46.9,46.91,46.89,46.89,3472.5,37.3251,37.333,37.3171,37.3171,3472.5
2019-07-09 12:00:00,46.89,46.93,46.89,46.91,4716.0,37.3171,37.349,37.3171,37.333,4716.0
2019-07-09 12:05:00,46.91,46.93,46.89,46.89,3085.5,37.333,37.349,37.3171,37.3171,3085.5
2019-07-09 12:10:00,46.89,46.91,46.89,46.9,4533.0,37.3171,37.333,37.3171,37.3251,4533.0
2019-07-09 12:15:00,46.91,46.91,46.87,46.89,6832.5,37.333,37.333,37.3012,37.3171,6832.5
2019-07-09 12:20:00,46.89,46.89,46.87,46.87,4225.5,37.3171,37.3171,37.3012,37.3012,4225.5
2019-07-09 12:25:00,46.89,46.9,46.87,46.88,15031.5,37.3171,37.3251,37.3012,37.3092,15031.5
2019-07-09 12:30:00,46.89,46.93,46.87,46.93,11701.5,37.3171,37.349,37.3012,37.349,11701.5
2019-07-09 12:35:00,46.93,46.97,46.93,46.97,5400.0,37.349,37.3808,37.349,37.3808,5400.0
2019-07-09 12:40:00,46.97,46.97,46.94,46.95,5553.0,37.3808,37.3808,37.3569,37.3649,5553.0
2019-07-09 12:45:00,46.95,46.95,46.91,46.93,4350.0,37.3649,37.3649,37.333,37.349,4350.0
2019-07-09 12:50:00,46.93,46.99,46.93,46.98,7647.0,37.349,37.3967,37.349,37.3887,7647.0
2019-07-09 12:55:00,46.98,46.99,46.94,46.95,7860.0,37.3887,37.3967,37.3569,37.3649,7860.0
2019-07-09 13:00:00,46.94,46.96,46.93,46.96,2850.0,37.3569,37.3728,37.349,37.3728,2850.0
2019-07-09 13:05:00,46.95,46.97,46.94,46.96,3600.0,37.3649,37.3808,37.3569,37.3728,3600.0
2019-07-09 13:10:00,46.95,46.96,46.95,46.95,3123.0,37.3649,37.3728,37.3649,37.3649,3123.0
2019-07-09 13:15:00,46.93,46.94,46.91,46.92,6228.0,37.349,37.3569,37.333,37.341,6228.0
2019-07-09 13:20:00,46.93,46.93,46.92,46.93,6859.5,37.349,37.349,37.341,37.349,6859.5
2019-07-09 13:25:00,46.92,46.93,46.91,46.92,3951.0,37.341,37.349,37.333,37.341,3951.0
2019-07-09 13:30:00,46.91,46.95,46.91,46.91,5433.0,37.333,37.3649,37.333,37.333,5433.0
2019-07-09 13:35:00,46.91,46.91,46.87,46.89,7183.5,37.333,37.333,37.3012,37.3171,7183.5
2019-07-09 13:40:00,46.89,46.89,46.87,46.87,2625.0,37.3171,37.3171,37.3012,37.3012,2625.0
2019-07-09 13:45:00,46.86,46.87,46.86,46.86,5100.0,37.2932,37.3012,37.2932,37.2932,5100.0
2019-07-09 13:50:00,46.87,46.87,46.85,46.87,2628.0,37.3012,37.3012,37.2853,37.3012,2628.0
2019-07-09 13:55:00,46.87,46.87,46.85,46.86,4888.5,37.3012,37.3012,37.2853,37.2932,4888.5
2019-07-09 14:00:00,46.86,46.89,46.86,46.87,4032.0,37.2932,37.3171,37.2932,37.3012,4032.0
2019-07-09 14:05:00,46.87,46.89,46.87,46.88,4114.5,37.3012,37.3171,37.3012,37.3092,4114.5
2019-07-09 14:10:00,46.88,46.91,46.88,46.91,6655.5,37.3092,37.333,37.3092,37.333,6655.5
2019-07-09 14:15:00,46.92,46.96,46.91,46.96,71995.5,37.341,37.3728,37.333,37.3728,71995.5
2019-07-09 14:20:00,46.96,46.96,46.91,46.91,3036.0,37.3728,37.3728,37.333,37.333,3036.0
2019-07-09 14:25:00,46.9,46.93,46.89,46.89,12571.5,37.3251,37.349,37.3171,37.3171,12571.5
2019-07-09 14:30:00,46.89,46.89,46.85,46.87,6688.5,37.3171,37.3171,37.2853,37.3012,6688.5
2019-07-09 14:35:00,46.87,46.87,46.85,46.85,3285.0,37.3012,37.3012,37.2853,37.2853,3285.0
2019-07-09 14:40:00,46.86,46.89,46.86,46.89,4372.5,37.2932,37.3171,37.2932,37.3171,4372.5
2019-07-09 14:45:00,46.89,46.9,46.87,46.87,6705.0,37.3171,37.3251,37.3012,37.3012,6705.0
2019-07-09 14:50:00,46.88,46.92,46.88,46.91,8034.0,37.3092,37.341,37.3092,37.333,8034.0
2019-07-09 14:55:00,46.91,46.93,46.91,46.93,3697.5,37.333,37.349,37.333,37.349,3697.5
2019-07-09 15:00:00,46.92,46.97,46.92,46.97,6360.0,37.341,37.3808,37.341,37.3808,6360.0
2019-07-09 15:05:00,46.96,46.96,46.93,46.96,6550.5,37.3728,37.3728,37.349,37.3728,6550.5
2019-07-09 15:10:00,46.96,46.96,46.93,46.95,11809.5,37.3728,37.3728,37.349,37.3649,11809.5
2019-07-09 15:15:00,46.94,46.95,46.93,46.95,4929.0,37.3569,37.3649,37.349,37.3649,4929.0
2019-07-09 15:20:00,46.95,46.95,46.89,46.89,8046.0,37.3649,37.3649,37.3171,37.3171,8046.0
2019-07-09 15:25:00,46.89,46.93,46.89,46.93,15144.0,37.3171,37.349,37.3171,37.349,15144.0
2019-07-09 15:30:00,46.93,46.99,46.93,46.98,12886.5,37.349,37.3967,37.349,37.3887,12886.5
2019-07-09 15:35:00,46.98,47.05,46.98,47.04,24295.5,37.3887,37.4445,37.3887,37.4365,24295.5
2019-07-09 15:40:00,47.04,47.04,47.01,47.02,13567.5,37.4365,37.4365,37.4126,37.4206,13567.5
2019-07-09 15:45:00,47.02,47.08,47.02,47.05,20044.5,37.4206,37.4683,37.4206,37.4445,20044.5
2019-07-09 15:50:00,47.05,47.15,47.05,47.13,38331.0,37.4445,37.524,37.4445,37.5081,38331.0
2019-07-09 15:55:00,47.12,47.13,47.07,47.09,107581.5,37.5002,37.5081,37.4604,37.4763,107581.5
2019-07-10 09:30:00,47.3,47.57,47.09,47.57,37333.5,37.6434,37.8583,37.4763,37.8583,37333.5
2019-07-10 09:35:00,47.57,47.65,47.43,47.43,24216.0,37.8583,37.922,37.7469,37.7469,24216.0
2019-07-10 09:40:00,47.41,47.41,47.26,47.26,18838.5,37.731,37.731,37.6116,37.6116,18838.5
2019-07-10 09:45:00,47.27,47.47,47.27,47.46,15541.5,37.6195,37.7787,37.6195,37.7707,15541.5
2019-07-10 09:50:00,47.46,47.51,47.41,47.51,16627.5,37.7707,37.8105,37.731,37.8105,16627.5
2019-07-10 09:55:00,47.53,47.55,47.46,47.53,14761.5,37.8265,37.8424,37.7707,37.8265,14761.5
2019-07-10 10:00:00,47.51,47.54,47.47,47.49,9901.5,37.8105,37.8344,37.7787,37.7946,9901.5
2019-07-10 10:05:00,47.46,47.48,47.37,47.39,20397.0,37.7707,37.7867,37.6991,37.715,20397.0
2019-07-10 10:10:00,47.39,47.4,47.27,47.31,10516.5,37.715,37.723,37.6195,37.6514,10516.5
2019-07-10 10:15:00,47.34,47.35,47.29,47.31,6750.0,37.6752,37.6832,37.6355,37.6514,6750.0
2019-07-10 10:20:00,47.31,47.33,47.26,47.32,11118.0,37.6514,37.6673,37.6116,37.6593,11118.0
2019-07-10 10:25:00,47.33,47.34,47.19,47.21,9234.0,37.6673,37.6752,37.5559,37.5718,9234.0
2019-07-10 10:30:00,47.21,47.23,47.19,47.22,9361.5,37.5718,37.5877,37.5559,37.5797,9361.5
2019-07-10 10:35:00,47.23,47.23,47.17,47.18,9169.5,37.5877,37.5877,37.54,37.5479,9169.5
2019-07-10 10:40:00,47.13,47.15,47.1,47.15,6460.5,37.5081,37.524,37.4842,37.524,6460.5
2019-07-10 10:45:00,47.15,47.17,47.05,47.05,28263.0,37.524,37.54,37.4445,37.4445,28263.0
2019-07-10 10:50:00,47.05,47.07,47.01,47.04,11692.5,37.4445,37.4604,37.4126,37.4365,11692.5
2019-07-10 10:55:00,47.04,47.05,46.97,46.98,9787.5,37.4365,37.4445,37.3808,37.3887,9787.5
2019-07-10 11:00:00,46.98,47.0,46.96,46.99,8673.0,37.3887,37.4047,37.3728,37.3967,8673.0
2019-07-10 11:05:00,46.99,46.99,46.93,46.93,11094.0,37.3967,37.3967,37.349,37.349,11094.0
2019-07-10 11:10:00,46.91,46.92,46.87,46.9,5563.5,37.333,37.341,37.3012,37.3251,5563.5
2019-07-10 11:15:00,46.9,46.91,46.85,46.85,12837.0,37.3251,37.333,37.2853,37.2853,12837.0
2019-07-10 11:20:00,46.85,46.9,46.83,46.88,22282.5,37.2853,37.3251,37.2694,37.3092,22282.5
2019-07-10 11:25:00,46.86,46.87,46.81,46.84,9966.0,37.2932,37.3012,37.2534,37.2773,9966.0
2019-07-10 11:30:00,46.84,46.93,46.84,46.93,6450.0,37.2773,37.349,37.2773,37.349,6450.0
2019-07-10 11:35:00,46.93,47.03,46.93,47.0,8799.0,37.349,37.4285,37.349,37.4047,8799.0
2019-07-10 11:40:00,47.0,47.05,46.99,47.01,4810.5,37.4047,37.4445,37.3967,37.4126,4810.5
2019-07-10 11:45:00,47.02,47.08,47.02,47.07,5923.5,37.4206,37.4683,37.4206,37.4604,5923.5
2019-07-10 11:50:00,47.08,47.09,47.05,47.08,6780.0,37.4683,37.4763,37.4445,37.4683,6780.0
2019-07-10 11:55:00,47.07,47.11,47.07,47.09,9391.5,37.4604,37.4922,37.4604,37.4763,9391.5
2019-07-10 12:00:00,47.1,47.15,47.08,47.14,16104.0,37.4842,37.524,37.4683,37.5161,16104.0
2019-07-10 12:05:00,47.15,47.18,47.13,47.15,7650.0,37.524,37.5479,37.5081,37.524,7650.0
2019-07-10 12:10:00,47.15,47.15,47.13,47.13,10800.0,37.524,37.524,37.5081,37.5081,10800.0
2019-07-10 12:15:00,47.11,47.13,47.09,47.1,4050.0,37.4922,37.5081,37.4763,37.4842,4050.0
2019-07-10 12:20:00,47.11,47.11,47.09,47.09,7800.0,37.4922,37.4922,37.4763,37.4763,7800.0
2019-07-10 12:25:00,47.09,47.15,47.07,47.14,6837.0,37.4763,37.524,37.4604,37.5161,6837.0
2019-07-10 12:30:00,47.15,47.19,47.15,47.19,4408.5,37.524,37.5559,37.524,37.5559,4408.5
2019-07-10 12:35:00,47.2,47.2,47.16,47.17,8580.0,37.5638,37.5638,37.532,37.54,8580.0
2019-07-10 12:40:00,47.18,47.21,47.15,47.21,6750.0,37.5479,37.5718,37.524,37.5718,6750.0
2019-07-10 12:45:00,47.21,47.25,47.2,47.22,9450.0,37.5718,37.6036,37.5638,37.5797,9450.0
2019-07-10 12:50:00,47.24,47.25,47.23,47.25,5823.0,37.5957,37.6036,37.5877,37.6036,5823.0
2019-07-10 12:55:00,47.25,47.27,47.21,47.22,8184.0,37.6036,37.6195,37.5718,37.5797,8184.0
2019-07-10 13:00:00,47.22,47.24,47.2,47.21,5904.0,37.5797,37.5957,37.5638,37.5718,5904.0
2019-07-10 13:05:00,47.21,47.23,47.2,47.23,4606.5,37.5718,37.5877,37.5638,37.5877,4606.5
2019-07-10 13:10:00,47.23,47.25,47.21,47.21,9600.0,37.5877,37.6036,37.5718,37.5718,9600.0
2019-07-10 13:15:00,47.21,47.21,47.18,47.2,7554.0,37.5718,37.5718,37.5479,37.5638,7554.0
2019-07-10 13:20:00,47.21,47.23,47.19,47.2,11461.5,37.5718,37.5877,37.5559,37.5638,11461.5
2019-07-10 13:25:00,47.2,47.21,47.17,47.17,8550.0,37.5638,37.5718,37.54,37.54,8550.0
2019-07-10 13:30:00,47.17,47.17,47.11,47.12,12300.0,37.54,37.54,37.4922,37.5002,12300.0
2019-07-10 13:35:00,47.13,47.13,47.06,47.06,13117.5,37.5081,37.5081,37.4524,37.4524,13117.5
2019-07-10 13:40:00,47.07,47.09,47.05,47.07,24450.0,37.4604,37.4763,37.4445,37.4604,24450.0
2019-07-10 13:45:00,47.08,47.11,47.06,47.07,13950.0,37.4683,37.4922,37.4524,37.4604,13950.0
2019-07-10 13:50:00,47.07,47.07,47.03,47.03,8868.0,37.4604,37.4604,37.4285,37.4285,8868.0
2019-07-10 13:55:00,47.03,47.03,46.99,47.01,19060.5,37.4285,37.4285,37.3967,37.4126,19060.5
2019-07-10 14:00:00,47.01,47.09,47.01,47.03,54225.0,37.4126,37.4763,37.4126,37.4285,54225.0
2019-07-10 14:05:00,47.03,47.03,46.98,46.98,6094.5,37.4285,37.4285,37.3887,37.3887,6094.5
2019-07-10 14:10:00,46.98,47.02,46.96,46.97,8250.0,37.3887,37.4206,37.3728,37.3808,8250.0
2019-07-10 14:15:00,46.97,47.0,46.96,46.97,9750.0,37.3808,37.4047,37.3728,37.3808,9750.0
2019-07-10 14:20:00,46.97,47.0,46.96,46.97,4650.0,37.3808,37.4047,37.3728,37.3808,4650.0
2019-07-10 14:25:00,46.97,46.99,46.96,46.96,8944.5,37.3808,37.3967,37.3728,37.3728,8944.5
2019-07-10 14:30:00,46.94,46.99,46.94,46.97,11100.0,37.3569,37.3967,37.3569,37.3808,11100.0
2019-07-10 14:35:00,46.95,46.97,46.91,46.91,9699.0,37.3649,37.3808,37.333,37.333,9699.0
2019-07-10 14:40:00,46.91,46.94,46.9,46.91,7221.0,37.333,37.3569,37.3251,37.333,7221.0
2019-07-10 14:45:00,46.89,46.92,46.88,46.91,12397.5,37.3171,37.341,37.3092,37.333,12397.5
2019-07-10 14:50:00,46.92,46.95,46.91,46.95,11418.0,37.341,37.3649,37.333,37.3649,11418.0
2019-07-10 14:55:00,46.96,47.0,46.95,47.0,5656.5,37.3728,37.4047,37.3649,37.4047,5656.5
2019-07-10 15:00:00,47.01,47.05,46.99,47.04,15183.0,37.4126,37.4445,37.3967,37.4365,15183.0
2019-07-10 15:05:00,47.04,47.09,47.03,47.07,14158.5,37.4365,37.4763,37.4285,37.4604,14158.5
2019-07-10 15:10:00,47.07,47.09,47.07,47.07,11238.0,37.4604,37.4763,37.4604,37.4604,11238.0
2019-07-10 15:15:00,47.06,47.07,47.01,47.02,15721.5,37.4524,37.4604,37.4126,37.4206,15721.5
2019-07-10 15:20:00,47.01,47.01,46.98,46.99,10575.0,37.4126,37.4126,37.3887,37.3967,10575.0
2019-07-10 15:25:00,46.99,47.05,46.99,47.03,12970.5,37.3967,37.4445,37.3967,37.4285,12970.5
2019-07-10 15:30:00,47.03,47.04,46.98,47.03,43017.0,37.4285,37.4365,37.3887,37.4285,43017.0
2019-07-10 15:35:00,47.02,47.02,46.94,46.97,39189.0,37.4206,37.4206,37.3569,37.3808,39189.0
2019-07-10 15:40:00,46.97,46.98,46.89,46.95,20868.0,37.3808,37.3887,37.3171,37.3649,20868.0
2019-07-10 15:45:00,46.96,46.96,46.91,46.91,25309.5,37.3728,37.3728,37.333,37.333,25309.5
2019-07-10 15:50:00,46.91,46.99,46.9,46.97,36391.5,37.333,37.3967,37.3251,37.3808,36391.5
2019-07-10 15:55:00,46.98,47.02,46.97,47.01,115788.0,37.3887,37.4206,37.3808,37.4126,115788.0
2019-07-11 09:30:00,47.03,47.07,46.84,47.02,31744.5,37.4285,37.4604,37.2773,37.4206,31744.5
2019-07-11 09:35:00,47.05,47.09,46.97,46.99,4407.0,37.4445,37.4763,37.3808,37.3967,4407.0
2019-07-11 09:40:00,47.0,47.01,46.94,46.99,11077.5,37.4047,37.4126,37.3569,37.3967,11077.5
2019-07-11 09:45:00,46.99,46.99,46.87,46.91,22848.0,37.3967,37.3967,37.3012,37.333,22848.0
2019-07-11 09:50:00,46.92,46.95,46.89,46.92,8025.0,37.341,37.3649,37.3171,37.341,8025.0
2019-07-11 09:55:00,46.95,46.96,46.93,46.93,2302.5,37.3649,37.3728,37.349,37.349,2302.5
2019-07-11 10:00:00,46.92,46.99,46.9,46.9,5232.0,37.341,37.3967,37.3251,37.3251,5232.0
2019-07-11 10:05:00,46.9,46.91,46.86,46.87,3600.0,37.3251,37.333,37.2932,37.3012,3600.0
2019-07-11 10:10:00,46.84,46.84,46.79,46.81,2400.0,37.2773,37.2773,37.2375,37.2534,2400.0
2019-07-11 10:15:00,46.81,46.83,46.8,46.8,4890.0,37.2534,37.2694,37.2455,37.2455,4890.0
2019-07-11 10:20:00,46.77,46.8,46.74,46.76,5343.0,37.2216,37.2455,37.1977,37.2137,5343.0
2019-07-11 10:25:00,46.73,46.77,46.67,46.69,4650.0,37.1898,37.2216,37.142,37.1579,4650.0
2019-07-11 10:30:00,46.67,46.67,46.6,46.63,11100.0,37.142,37.142,37.0863,37.1102,11100.0
2019-07-11 10:35:00,46.63,46.66,46.59,46.66,11413.5,37.1102,37.1341,37.0784,37.1341,11413.5
2019-07-11 10:40:00,46.66,46.8,46.66,46.71,18400.5,37.1341,37.2455,37.1341,37.1739,18400.5
2019-07-11 10:45:00,46.71,46.71,46.63,46.63,11125.5,37.1739,37.1739,37.1102,37.1102,11125.5
2019-07-11 10:50:00,46.64,46.72,46.61,46.69,14845.5,37.1182,37.1818,37.0943,37.1579,14845.5
2019-07-11 10:55:00,46.69,46.69,46.65,46.67,19950.0,37.1579,37.1579,37.1261,37.142,19950.0
2019-07-11 11:00:00,46.66,46.75,46.66,46.71,10263.0,37.1341,37.2057,37.1341,37.1739,10263.0
2019-07-11 11:05:00,46.71,46.71,46.65,46.68,14880.0,37.1739,37.1739,37.1261,37.15,14880.0
2019-07-11 11:10:00,46.68,46.78,46.67,46.76,12411.0,37.15,37.2296,37.142,37.2137,12411.0
2019-07-11 11:15:00,46.75,46.8,46.75,46.76,37350.0,37.2057,37.2455,37.2057,37.2137,37350.0
2019-07-11 11:20:00,46.75,46.8,46.73,46.79,15154.5,37.2057,37.2455,37.1898,37.2375,15154.5
2019-07-11 11:25:00,46.79,46.79,46.75,46.76,6460.5,37.2375,37.2375,37.2057,37.2137,6460.5
2019-07-11 11:30:00,46.75,46.78,46.75,46.76,8230.5,37.2057,37.2296,37.2057,37.2137,8230.5
2019-07-11 11:35:00,46.75,46.77,46.73,46.77,4762.5,37.2057,37.2216,37.1898,37.2216,4762.5
2019-07-11 11:40:00,46.77,46.85,46.77,46.81,8430.0,37.2216,37.2853,37.2216,37.2534,8430.0
2019-07-11 11:45:00,46.82,46.89,46.81,46.87,4650.0,37.2614,37.3171,37.2534,37.3012,4650.0
2019-07-11 11:50:00,46.89,46.89,46.87,46.87,4386.0,37.3171,37.3171,37.3012,37.3012,4386.0
2019-07-11 11:55:00,46.89,46.89,46.81,46.84,5145.0,37.3171,37.3171,37.2534,37.2773,5145.0
2019-07-11 12:00:00,46.84,46.89,46.83,46.85,6469.5,37.2773,37.3171,37.2694,37.2853,6469.5
2019-07-11 12:05:00,46.85,46.9,46.84,46.89,9514.5,37.2853,37.3251,37.2773,37.3171,9514.5
2019-07-11 12:10:00,46.87,46.87,46.86,46.86,3942.0,37.3012,37.3012,37.2932,37.2932,3942.0
2019-07-11 12:15:00,46.85,46.88,46.85,46.88,5250.0,37.2853,37.3092,37.2853,37.3092,5250.0
2019-07-11 12:20:00,46.88,46.93,46.87,46.91,5883.0,37.3092,37.349,37.3012,37.333,5883.0
2019-07-11 12:25:00,46.91,46.94,46.89,46.91,16021.5,37.333,37.3569,37.3171,37.333,16021.5
2019-07-11 12:30:00,46.92,46.92,46.88,46.88,3075.0,37.341,37.341,37.3092,37.3092,3075.0
2019-07-11 12:35:00,46.88,46.89,46.84,46.85,3496.5,37.3092,37.3171,37.2773,37.2853,3496.5
2019-07-11 12:40:00,46.85,46.87,46.83,46.83,6471.0,37.2853,37.3012,37.2694,37.2694,6471.0
2019-07-11 12:45:00,46.84,46.85,46.83,46.83,7825.5,37.2773,37.2853,37.2694,37.2694,7825.5
2019-07-11 12:50:00,46.82,47.01,46.82,47.01,57429.0,37.2614,37.4126,37.2614,37.4126,57429.0
2019-07-11 12:55:00,47.0,47.09,46.99,47.09,37605.0,37.4047,37.4763,37.3967,37.4763,37605.0
2019-07-11 13:00:00,47.08,47.11,47.01,47.02,14647.5,37.4683,37.4922,37.4126,37.4206,14647.5
2019-07-11 13:05:00,47.03,47.03,46.98,46.98,16119.0,37.4285,37.4285,37.3887,37.3887,16119.0
2019-07-11 13:10:00,46.98,47.02,46.97,47.01,12622.5,37.3887,37.4206,37.3808,37.4126,12622.5
2019-07-11 13:15:00,47.01,47.03,46.99,46.99,6786.0,37.4126,37.4285,37.3967,37.3967,6786.0
2019-07-11 13:20:00,46.99,47.0,46.9,46.9,17904.0,37.3967,37.4047,37.3251,37.3251,17904.0
2019-07-11 13:25:00,46.89,46.91,46.85,46.85,13600.5,37.3171,37.333,37.2853,37.2853,13600.5
2019-07-11 13:30:00,46.85,46.89,46.84,46.86,6208.5,37.2853,37.3171,37.2773,37.2932,6208.5
2019-07-11 13:35:00,46.85,46.89,46.79,46.89,8131.5,37.2853,37.3171,37.2375,37.3171,8131.5
2019-07-11 13:40:00,46.89,46.89,46.77,46.79,4579.5,37.3171,37.3171,37.2216,37.2375,4579.5
2019-07-11 13:45:00,46.79,46.82,46.78,46.82,7234.5,37.2375,37.2614,37.2296,37.2614,7234.5
2019-07-11 13:50:00,46.82,46.85,46.81,46.84,5008.5,37.2614,37.2853,37.2534,37.2773,5008.5
2019-07-11 13:55:00,46.85,46.88,46.85,46.87,5203.5,37.2853,37.3092,37.2853,37.3012,5203.5
2019-07-11 14:00:00,46.87,46.89,46.85,46.89,8898.0,37.3012,37.3171,37.2853,37.3171,8898.0
2019-07-11 14:05:00,46.87,46.88,46.85,46.87,5487.0,37.3012,37.3092,37.2853,37.3012,5487.0
2019-07-11 14:10:00,46.87,46.89,46.85,46.89,9297.0,37.3012,37.3171,37.2853,37.3171,9297.0
2019-07-11 14:15:00,46.88,46.88,46.82,46.84,11136.0,37.3092,37.3092,37.2614,37.2773,11136.0
2019-07-11 14:20:00,46.85,46.88,46.83,46.87,11169.0,37.2853,37.3092,37.2694,37.3012,11169.0
2019-07-11 14:25:00,46.86,46.88,46.85,46.88,7650.0,37.2932,37.3092,37.2853,37.3092,7650.0
2019-07-11 14:30:00,46.87,46.94,46.87,46.94,9325.5,37.3012,37.3569,37.3012,37.3569,9325.5
2019-07-11 14:35:00,46.93,46.97,46.93,46.95,6388.5,37.349,37.3808,37.349,37.3649,6388.5
2019-07-11 14:40:00,46.95,46.96,46.94,46.95,7885.5,37.3649,37.3728,37.3569,37.3649,7885.5
2019-07-11 14:45:00,46.95,46.99,46.93,46.97,38071.5,37.3649,37.3967,37.349,37.3808,38071.5
2019-07-11 14:50:00,46.97,46.97,46.93,46.95,10861.5,37.3808,37.3808,37.349,37.3649,10861.5
2019-07-11 14:55:00,46.95,46.96,46.94,46.95,9214.5,37.3649,37.3728,37.3569,37.3649,9214.5
2019-07-11 15:00:00,46.95,46.97,46.94,46.95,13707.0,37.3649,37.3808,37.3569,37.3649,13707.0
2019-07-11 15:05:00,46.95,46.95,46.89,46.91,6753.0,37.3649,37.3649,37.3171,37.333,6753.0
2019-07-11 15:10:00,46.89,46.97,46.87,46.97,19104.0,37.3171,37.3808,37.3012,37.3808,19104.0
2019-07-11 15:15:00,46.97,46.99,46.97,46.99,9864.0,37.3808,37.3967,37.3808,37.3967,9864.0
2019-07-11 15:20:00,46.99,46.99,46.96,46.97,10122.0,37.3967,37.3967,37.3728,37.3808,10122.0
2019-07-11 15:25:00,46.97,46.98,46.93,46.93,9898.5,37.3808,37.3887,37.349,37.349,9898.5
2019-07-11 15:30:00,46.94,46.99,46.93,46.98,11946.0,37.3569,37.3967,37.349,37.3887,11946.0
2019-07-11 15:35:00,46.98,47.01,46.97,47.01,17319.0,37.3887,37.4126,37.3808,37.4126,17319.0
2019-07-11 15:40:00,47.0,47.14,46.99,47.13,36841.5,37.4047,37.5161,37.3967,37.5081,36841.5
2019-07-11 15:45:00,47.14,47.19,47.11,47.17,40024.5,37.5161,37.5559,37.4922,37.54,40024.5
2019-07-11 15:50:00,47.18,47.21,47.14,47.17,35832.0,37.5479,37.5718,37.5161,37.54,35832.0
2019-07-11 15:55:00,47.17,47.23,47.15,47.17,118374.0,37.54,37.5877,37.524,37.54,118374.0
2019-07-12 09:30:00,47.39,47.73,47.39,47.73,45954.0,37.715,37.9856,37.715,37.9856,45954.0
2019-07-12 09:35:00,47.66,47.75,47.55,47.75,4228.5,37.9299,38.0015,37.8424,38.0015,4228.5
2019-07-12 09:40:00,47.81,47.87,47.73,47.75,16089.0,38.0493,38.097,37.9856,38.0015,16089.0
2019-07-12 09:45:00,47.75,47.97,47.75,47.95,6115.5,38.0015,38.1766,38.0015,38.1607,6115.5
2019-07-12 09:50:00,47.92,47.99,47.79,47.99,6600.0,38.1368,38.1925,38.0334,38.1925,6600.0
2019-07-12 09:55:00,47.97,48.04,47.96,47.97,15948.0,38.1766,38.2323,38.1687,38.1766,15948.0
2019-07-12 10:00:00,47.95,47.99,47.88,47.92,14514.0,38.1607,38.1925,38.105,38.1368,14514.0
2019-07-12 10:05:00,47.91,48.01,47.91,47.99,7497.0,38.1289,38.2085,38.1289,38.1925,7497.0
2019-07-12 10:10:00,47.98,48.03,47.95,47.99,10527.0,38.1846,38.2244,38.1607,38.1925,10527.0
2019-07-12 10:15:00,47.97,47.97,47.91,47.94,9663.0,38.1766,38.1766,38.1289,38.1528,9663.0
2019-07-12 10:20:00,47.93,48.04,47.91,48.02,8574.0,38.1448,38.2323,38.1289,38.2164,8574.0
2019-07-12 10:25:00,48.01,48.08,48.0,48.06,14839.5,38.2085,38.2642,38.2005,38.2483,14839.5
2019-07-12 10:30:00,48.06,48.08,48.02,48.02,10050.0,38.2483,38.2642,38.2164,38.2164,10050.0
2019-07-12 10:35:00,48.01,48.09,48.01,48.02,9592.5,38.2085,38.2721,38.2085,38.2164,9592.5
2019-07-12 10:40:00,48.02,48.05,47.95,47.95,12156.0,38.2164,38.2403,38.1607,38.1607,12156.0
2019-07-12 10:45:00,47.97,48.01,47.95,47.96,14434.5,38.1766,38.2085,38.1607,38.1687,14434.5
2019-07-12 10:50:00,47.95,47.95,47.87,47.89,12921.0,38.1607,38.1607,38.097,38.113,12921.0
2019-07-12 10:55:00,47.89,47.9,47.83,47.85,4294.5,38.113,38.1209,38.0652,38.0811,4294.5
2019-07-12 11:00:00,47.83,47.83,47.73,47.73,11776.5,38.0652,38.0652,37.9856,37.9856,11776.5
2019-07-12 11:05:00,47.73,47.76,47.65,47.65,13350.0,37.9856,38.0095,37.922,37.922,13350.0
2019-07-12 11:10:00,47.65,47.65,47.61,47.63,8523.0,37.922,37.922,37.8901,37.906,8523.0
2019-07-12 11:15:00,47.63,47.67,47.59,47.65,11604.0,37.906,37.9379,37.8742,37.922,11604.0
2019-07-12 11:20:00,47.65,47.66,47.58,47.61,5868.0,37.922,37.9299,37.8662,37.8901,5868.0
2019-07-12 11:25:00,47.61,47.65,47.6,47.63,6756.0,37.8901,37.922,37.8822,37.906,6756.0
2019-07-12 11:30:00,47.63,47.63,47.57,47.57,8850.0,37.906,37.906,37.8583,37.8583,8850.0
2019-07-12 11:35:00,47.57,47.57,47.54,47.54,4791.0,37.8583,37.8583,37.8344,37.8344,4791.0
2019-07-12 11:40:00,47.55,47.61,47.54,47.61,9295.5,37.8424,37.8901,37.8344,37.8901,9295.5
2019-07-12 11:45:00,47.61,47.61,47.57,47.6,4753.5,37.8901,37.8901,37.8583,37.8822,4753.5
2019-07-12 11:50:00,47.6,47.62,47.58,47.61,4350.0,37.8822,37.8981,37.8662,37.8901,4350.0
2019-07-12 11:55:00,47.61,47.67,47.61,47.65,7200.0,37.8901,37.9379,37.8901,37.922,7200.0
2019-07-12 12:00:00,47.63,47.71,47.62,47.68,6090.0,37.906,37.9697,37.8981,37.9458,6090.0
2019-07-12 12:05:00,47.68,47.71,47.68,47.69,6217.5,37.9458,37.9697,37.9458,37.9538,6217.5
2019-07-12 12:10:00,47.69,47.69,47.64,47.69,6631.5,37.9538,37.9538,37.914,37.9538,6631.5
2019-07-12 12:15:00,47.69,47.71,47.67,47.71,16864.5,37.9538,37.9697,37.9379,37.9697,16864.5
2019-07-12 12:20:00,47.7,47.71,47.69,47.71,3496.5,37.9618,37.9697,37.9538,37.9697,3496.5
2019-07-12 12:25:00,47.69,47.71,47.69,47.71,2550.0,37.9538,37.9697,37.9538,37.9697,2550.0
2019-07-12 12:30:00,47.71,47.75,47.69,47.75,18607.5,37.9697,38.0015,37.9538,38.0015,18607.5
2019-07-12 12:35:00,47.75,47.8,47.75,47.79,6562.5,38.0015,38.0413,38.0015,38.0334,6562.5
2019-07-12 12:40:00,47.77,47.79,47.75,47.78,4800.0,38.0175,38.0334,38.0015,38.0254,4800.0
2019-07-12 12:45:00,47.78,47.8,47.77,47.8,5964.0,38.0254,38.0413,38.0175,38.0413,5964.0
2019-07-12 12:50:00,47.8,47.84,47.79,47.84,8307.0,38.0413,38.0732,38.0334,38.0732,8307.0
2019-07-12 12:55:00,47.84,47.85,47.82,47.82,4800.0,38.0732,38.0811,38.0573,38.0573,4800.0
2019-07-12 13:00:00,47.82,47.83,47.72,47.72,5403.0,38.0573,38.0652,37.9777,37.9777,5403.0
2019-07-12 13:05:00,47.72,47.72,47.69,47.69,3600.0,37.9777,37.9777,37.9538,37.9538,3600.0
2019-07-12 13:10:00,47.7,47.71,47.65,47.71,6175.5,37.9618,37.9697,37.922,37.9697,6175.5
2019-07-12 13:15:00,47.71,47.71,47.66,47.68,3300.0,37.9697,37.9697,37.9299,37.9458,3300.0
2019-07-12 13:20:00,47.67,47.69,47.66,47.67,5850.0,37.9379,37.9538,37.9299,37.9379,5850.0
2019-07-12 13:25:00,47.67,47.67,47.63,47.63,7903.5,37.9379,37.9379,37.906,37.906,7903.5
2019-07-12 13:30:00,47.63,47.63,47.57,47.59,16576.5,37.906,37.906,37.8583,37.8742,16576.5
2019-07-12 13:35:00,47.59,47.61,47.56,47.58,6973.5,37.8742,37.8901,37.8503,37.8662,6973.5
2019-07-12 13:40:00,47.57,47.59,47.55,47.59,8580.0,37.8583,37.8742,37.8424,37.8742,8580.0
2019-07-12 13:45:00,47.6,47.65,47.59,47.65,5250.0,37.8822,37.922,37.8742,37.922,5250.0
2019-07-12 13:50:00,47.64,47.67,47.63,47.65,7350.0,37.914,37.9379,37.906,37.922,7350.0
2019-07-12 13:55:00,47.63,47.65,47.61,47.65,6507.0,37.906,37.922,37.8901,37.922,6507.0
2019-07-12 14:00:00,47.65,47.67,47.62,47.65,7501.5,37.922,37.9379,37.8981,37.922,7501.5
2019-07-12 14:05:00,47.65,47.68,47.65,47.68,5599.5,37.922,37.9458,37.922,37.9458,5599.5
2019-07-12 14:10:00,47.67,47.7,47.65,47.7,4200.0,37.9379,37.9618,37.922,37.9618,4200.0
2019-07-12 14:15:00,47.69,47.75,47.69,47.73,25768.5,37.9538,38.0015,37.9538,37.9856,25768.5
2019-07-12 14:20:00,47.73,47.75,47.71,47.73,70693.5,37.9856,38.0015,37.9697,37.9856,70693.5
2019-07-12 14:25:00,47.72,47.75,47.72,47.73,9567.0,37.9777,38.0015,37.9777,37.9856,9567.0
2019-07-12 14:30:00,47.73,47.77,47.72,47.77,9319.5,37.9856,38.0175,37.9777,38.0175,9319.5
2019-07-12 14:35:00,47.77,47.77,47.74,47.77,6900.0,38.0175,38.0175,37.9936,38.0175,6900.0
2019-07-12 14:40:00,47.77,47.79,47.75,47.76,8346.0,38.0175,38.0334,38.0015,38.0095,8346.0
2019-07-12 14:45:00,47.76,47.81,47.75,47.79,8023.5,38.0095,38.0493,38.0015,38.0334,8023.5
2019-07-12 14:50:00,47.79,47.81,47.77,47.81,12501.0,38.0334,38.0493,38.0175,38.0493,12501.0
2019-07-12 14:55:00,47.81,47.83,47.8,47.82,55540.5,38.0493,38.0652,38.0413,38.0573,55540.5
2019-07-12 15:00:00,47.82,47.88,47.78,47.86,63634.5,38.0573,38.105,38.0254,38.0891,63634.5
2019-07-12 15:05:00,47.86,47.89,47.86,47.87,7821.0,38.0891,38.113,38.0891,38.097,7821.0
2019-07-12 15:10:00,47.88,47.9,47.87,47.89,8866.5,38.105,38.1209,38.097,38.113,8866.5
2019-07-12 15:15:00,47.89,47.91,47.87,47.91,7249.5,38.113,38.1289,38.097,38.1289,7249.5
2019-07-12 15:20:00,47.91,47.95,47.91,47.93,12951.0,38.1289,38.1607,38.1289,38.1448,12951.0
2019-07-12 15:25:00,47.95,47.96,47.95,47.96,6186.0,38.1607,38.1687,38.1607,38.1687,6186.0
2019-07-12 15:30:00,47.96,48.02,47.95,48.02,11575.5,38.1687,38.2164,38.1607,38.2164,11575.5
2019-07-12 15:35:00,48.02,48.04,48.0,48.0,18912.0,38.2164,38.2323,38.2005,38.2005,18912.0
2019-07-12 15:40:00,48.0,48.04,47.97,48.04,21502.5,38.2005,38.2323,38.1766,38.2323,21502.5
2019-07-12 15:45:00,48.04,48.04,47.97,48.01,54010.5,38.2323,38.2323,38.1766,38.2085,54010.5
2019-07-12 15:50:00,48.01,48.02,47.99,48.0,47769.0,38.2085,38.2164,38.1925,38.2005,47769.0
2019-07-12 15:55:00,48.0,48.12,47.99,48.09,265185.0,38.2005,38.296,38.1925,38.2721,265185.0
2019-07-15 09:30:00,48.11,48.27,47.77,48.12,53902.5,38.288,38.4154,38.0175,38.296,53902.5
2019-07-15 09:35:00,48.12,48.17,47.91,47.92,39166.5,38.296,38.3358,38.1289,38.1368,39166.5
2019-07-15 09:40:00,47.91,47.93,47.81,47.84,51984.0,38.1289,38.1448,38.0493,38.0732,51984.0
2019-07-15 09:45:00,47.85,47.89,47.73,47.73,37054.5,38.0811,38.113,37.9856,37.9856,37054.5
2019-07-15 09:50:00,47.69,47.7,47.53,47.63,115608.0,37.9538,37.9618,37.8265,37.906,115608.0
2019-07-15 09:55:00,47.64,47.69,47.57,47.63,11433.0,37.914,37.9538,37.8583,37.906,11433.0
2019-07-15 10:00:00,47.63,47.65,47.55,47.57,49014.0,37.906,37.922,37.8424,37.8583,49014.0
2019-07-15 10:05:00,47.58,47.58,47.52,47.56,14800.5,37.8662,37.8662,37.8185,37.8503,14800.5
2019-07-15 10:10:00,47.54,47.54,47.44,47.46,30538.5,37.8344,37.8344,37.7548,37.7707,30538.5
2019-07-15 10:15:00,47.45,47.53,47.45,47.47,62506.5,37.7628,37.8265,37.7628,37.7787,62506.5
2019-07-15 10:20:00,47.5,47.56,47.46,47.47,38833.5,37.8026,37.8503,37.7707,37.7787,38833.5
2019-07-15 10:25:00,47.45,47.55,47.43,47.49,16171.5,37.7628,37.8424,37.7469,37.7946,16171.5
2019-07-15 10:30:00,47.49,47.55,47.48,47.48,20889.0,37.7946,37.8424,37.7867,37.7867,20889.0
2019-07-15 10:35:00,47.48,47.6,47.47,47.49,41476.5,37.7867,37.8822,37.7787,37.7946,41476.5
2019-07-15 10:40:00,47.48,47.49,47.37,47.37,23020.5,37.7867,37.7946,37.6991,37.6991,23020.5
2019-07-15 10:45:00,47.36,47.37,47.32,47.33,28831.5,37.6912,37.6991,37.6593,37.6673,28831.5
2019-07-15 10:50:00,47.33,47.36,47.26,47.26,38322.0,37.6673,37.6912,37.6116,37.6116,38322.0
2019-07-15 10:55:00,47.25,47.29,47.19,47.27,64333.5,37.6036,37.6355,37.5559,37.6195,64333.5
2019-07-15 11:00:00,47.28,47.28,47.14,47.14,19432.5,37.6275,37.6275,37.5161,37.5161,19432.5
2019-07-15 11:05:00,47.14,47.21,47.14,47.17,19338.0,37.5161,37.5718,37.5161,37.54,19338.0
2019-07-15 11:10:00,47.17,47.23,47.15,47.23,24363.0,37.54,37.5877,37.524,37.5877,24363.0
2019-07-15 11:15:00,47.23,47.39,47.23,47.39,123231.0,37.5877,37.715,37.5877,37.715,123231.0
2019-07-15 11:20:00,47.38,47.39,47.35,47.35,6550.5,37.7071,37.715,37.6832,37.6832,6550.5
2019-07-15 11:25:00,47.35,47.43,47.35,47.39,10221.0,37.6832,37.7469,37.6832,37.715,10221.0
2019-07-15 11:30:00,47.39,47.44,47.33,47.33,11824.5,37.715,37.7548,37.6673,37.6673,11824.5
2019-07-15 11:35:00,47.35,47.37,47.33,47.37,9004.5,37.6832,37.6991,37.6673,37.6991,9004.5
2019-07-15 11:40:00,47.37,47.41,47.34,47.41,5907.0,37.6991,37.731,37.6752,37.731,5907.0
2019-07-15 11:45:00,47.39,47.43,47.37,47.39,6876.0,37.715,37.7469,37.6991,37.715,6876.0
2019-07-15 11:50:00,47.39,47.45,47.38,47.45,4692.0,37.715,37.7628,37.7071,37.7628,4692.0
2019-07-15 11:55:00,47.45,47.49,47.43,47.48,11736.0,37.7628,37.7946,37.7469,37.7867,11736.0
2019-07-15 12:00:00,47.49,47.52,47.49,47.51,9543.0,37.7946,37.8185,37.7946,37.8105,9543.0
2019-07-15 12:05:00,47.51,47.53,47.49,47.5,8850.0,37.8105,37.8265,37.7946,37.8026,8850.0
2019-07-15 12:10:00,47.49,47.51,47.44,47.5,29889.0,37.7946,37.8105,37.7548,37.8026,29889.0
2019-07-15 12:15:00,47.5,47.58,47.48,47.58,23814.0,37.8026,37.8662,37.7867,37.8662,23814.0
2019-07-15 12:20:00,47.59,47.59,47.54,47.55,13071.0,37.8742,37.8742,37.8344,37.8424,13071.0
2019-07-15 12:25:00,47.55,47.57,47.53,47.53,13758.0,37.8424,37.8583,37.8265,37.8265,13758.0
2019-07-15 12:30:00,47.52,47.54,47.5,47.53,13777.5,37.8185,37.8344,37.8026,37.8265,13777.5
2019-07-15 12:35:00,47.53,47.59,47.53,47.59,14284.5,37.8265,37.8742,37.8265,37.8742,14284.5
2019-07-15 12:40:00,47.6,47.6,47.55,47.55,10611.0,37.8822,37.8822,37.8424,37.8424,10611.0
2019-07-15 12:45:00,47.56,47.56,47.51,47.54,19989.0,37.8503,37.8503,37.8105,37.8344,19989.0
2019-07-15 12:50:00,47.53,47.55,47.51,47.53,8350.5,37.8265,37.8424,37.8105,37.8265,8350.5
2019-07-15 12:55:00,47.53,47.53,47.51,47.53,3600.0,37.8265,37.8265,37.8105,37.8265,3600.0
2019-07-15 13:00:00,47.53,47.55,47.53,47.54,31065.0,37.8265,37.8424,37.8265,37.8344,31065.0
2019-07-15 13:05:00,47.54,47.56,47.51,47.51,7620.0,37.8344,37.8503,37.8105,37.8105,7620.0
2019-07-15 13:10:00,47.51,47.54,47.43,47.52,60769.5,37.8105,37.8344,37.7469,37.8185,60769.5
2019-07-15 13:15:00,47.53,47.65,47.53,47.65,50500.5,37.8265,37.922,37.8265,37.922,50500.5
2019-07-15 13:20:00,47.65,47.67,47.64,47.65,12283.5,37.922,37.9379,37.914,37.922,12283.5
2019-07-15 13:25:00,47.65,47.65,47.6,47.64,8928.0,37.922,37.922,37.8822,37.914,8928.0
2019-07-15 13:30:00,47.63,47.66,47.62,47.66,6369.0,37.906,37.9299,37.8981,37.9299,6369.0
2019-07-15 13:35:00,47.66,47.73,47.65,47.71,21681.0,37.9299,37.9856,37.922,37.9697,21681.0
2019-07-15 13:40:00,47.71,47.77,47.63,47.65,15388.5,37.9697,38.0175,37.906,37.922,15388.5
2019-07-15 13:45:00,47.65,47.69,47.65,47.67,4819.5,37.922,37.9538,37.922,37.9379,4819.5
2019-07-15 13:50:00,47.67,47.71,47.67,47.71,11785.5,37.9379,37.9697,37.9379,37.9697,11785.5
2019-07-15 13:55:00,47.71,47.75,47.7,47.7,8176.5,37.9697,38.0015,37.9618,37.9618,8176.5
2019-07-15 14:00:00,47.7,47.73,47.7,47.73,4480.5,37.9618,37.9856,37.9618,37.9856,4480.5
2019-07-15 14:05:00,47.72,47.74,47.7,47.73,7308.0,37.9777,37.9936,37.9618,37.9856,7308.0
2019-07-15 14:10:00,47.73,47.73,47.63,47.73,32046.0,37.9856,37.9856,37.906,37.9856,32046.0
2019-07-15 14:15:00,47.73,47.76,47.72,47.73,10126.5,37.9856,38.0095,37.9777,37.9856,10126.5
2019-07-15 14:20:00,47.74,47.74,47.71,47.72,5787.0,37.9936,37.9936,37.9697,37.9777,5787.0
2019-07-15 14:25:00,47.72,47.75,47.71,47.71,9177.0,37.9777,38.0015,37.9697,37.9697,9177.0
2019-07-15 14:30:00,47.71,47.73,47.71,47.73,6675.0,37.9697,37.9856,37.9697,37.9856,6675.0
2019-07-15 14:35:00,47.72,47.72,47.64,47.65,19461.0,37.9777,37.9777,37.914,37.922,19461.0
2019-07-15 14:40:00,47.65,47.67,47.62,47.65,7419.0,37.922,37.9379,37.8981,37.922,7419.0
2019-07-15 14:45:00,47.65,47.69,47.65,47.69,11368.5,37.922,37.9538,37.922,37.9538,11368.5
2019-07-15 14:50:00,47.69,47.73,47.69,47.73,6376.5,37.9538,37.9856,37.9538,37.9856,6376.5
2019-07-15 14:55:00,47.73,47.75,47.71,47.74,6315.0,37.9856,38.0015,37.9697,37.9936,6315.0
2019-07-15 15:00:00,47.75,47.76,47.71,47.74,10819.5,38.0015,38.0095,37.9697,37.9936,10819.5
2019-07-15 15:05:00,47.74,47.74,47.72,47.73,5838.0,37.9936,37.9936,37.9777,37.9856,5838.0
2019-07-15 15:10:00,47.72,47.72,47.66,47.67,12879.0,37.9777,37.9777,37.9299,37.9379,12879.0
2019-07-15 15:15:00,47.67,47.68,47.65,47.67,6519.0,37.9379,37.9458,37.922,37.9379,6519.0
2019-07-15 15:20:00,47.67,47.7,47.67,47.69,8257.5,37.9379,37.9618,37.9379,37.9538,8257.5
2019-07-15 15:25:00,47.68,47.69,47.65,47.66,13059.0,37.9458,37.9538,37.922,37.9299,13059.0
2019-07-15 15:30:00,47.65,47.69,47.65,47.67,12748.5,37.922,37.9538,37.922,37.9379,12748.5
2019-07-15 15:35:00,47.67,47.67,47.64,47.65,13440.0,37.9379,37.9379,37.914,37.922,13440.0
2019-07-15 15:40:00,47.65,47.71,47.65,47.65,22557.0,37.922,37.9697,37.922,37.922,22557.0
2019-07-15 15:45:00,47.65,47.65,47.62,47.64,22734.0,37.922,37.922,37.8981,37.914,22734.0
2019-07-15 15:50:00,47.63,47.67,47.63,47.67,47092.5,37.906,37.9379,37.906,37.9379,47092.5
2019-07-15 15:55:00,47.67,47.67,47.62,47.67,102846.0,37.9379,37.9379,37.8981,37.9379,102846.0
2019-07-16 09:30:00,47.69,47.69,47.42,47.45,17523.0,37.9538,37.9538,37.7389,37.7628,17523.0
2019-07-16 09:35:00,47.5,47.67,47.5,47.65,3150.0,37.8026,37.9379,37.8026,37.922,3150.0
2019-07-16 09:40:00,47.67,47.79,47.66,47.77,5776.5,37.9379,38.0334,37.9299,38.0175,5776.5
2019-07-16 09:45:00,47.83,47.91,47.83,47.91,3463.5,38.0652,38.1289,38.0652,38.1289,3463.5
2019-07-16 09:50:00,47.87,47.92,47.86,47.92,3180.0,38.097,38.1368,38.0891,38.1368,3180.0
2019-07-16 09:55:00,47.97,47.97,47.93,47.97,3450.0,38.1766,38.1766,38.1448,38.1766,3450.0
2019-07-16 10:00:00,47.95,48.05,47.93,48.05,10983.0,38.1607,38.2403,38.1448,38.2403,10983.0
2019-07-16 10:05:00,48.1,48.28,48.05,48.2,41985.0,38.2801,38.4233,38.2403,38.3597,41985.0
2019-07-16 10:10:00,48.2,48.3,48.2,48.25,27115.5,38.3597,38.4393,38.3597,38.3995,27115.5
2019-07-16 10:15:00,48.25,48.37,48.25,48.37,21492.0,38.3995,38.495,38.3995,38.495,21492.0
2019-07-16 10:20:00,48.37,48.43,48.35,48.36,16734.0,38.495,38.5427,38.479,38.487,16734.0
2019-07-16 10:25:00,48.37,48.38,48.23,48.34,21136.5,38.495,38.5029,38.3835,38.4711,21136.5
2019-07-16 10:30:00,48.33,48.33,48.23,48.23,11511.0,38.4631,38.4631,38.3835,38.3835,11511.0
2019-07-16 10:35:00,48.23,48.31,48.2,48.31,14749.5,38.3835,38.4472,38.3597,38.4472,14749.5
2019-07-16 10:40:00,48.29,48.31,48.24,48.31,15843.0,38.4313,38.4472,38.3915,38.4472,15843.0
2019-07-16 10:45:00,48.32,48.36,48.29,48.34,43762.5,38.4552,38.487,38.4313,38.4711,43762.5
2019-07-16 10:50:00,48.33,48.34,48.27,48.29,6963.0,38.4631,38.4711,38.4154,38.4313,6963.0
2019-07-16 10:55:00,48.3,48.35,48.29,48.34,45387.0,38.4393,38.479,38.4313,38.4711,45387.0
2019-07-16 11:00:00,48.35,48.35,48.26,48.35,7611.0,38.479,38.479,38.4074,38.479,7611.0
2019-07-16 11:05:00,48.35,48.35,48.25,48.28,12277.5,38.479,38.479,38.3995,38.4233,12277.5
2019-07-16 11:10:00,48.27,48.35,48.27,48.33,26041.5,38.4154,38.479,38.4154,38.4631,26041.5
2019-07-16 11:15:00,48.32,48.32,48.27,48.29,7873.5,38.4552,38.4552,38.4154,38.4313,7873.5
2019-07-16 11:20:00,48.27,48.31,48.23,48.29,9502.5,38.4154,38.4472,38.3835,38.4313,9502.5
2019-07-16 11:25:00,48.29,48.3,48.26,48.3,10002.0,38.4313,38.4393,38.4074,38.4393,10002.0
2019-07-16 11:30:00,48.31,48.34,48.28,48.32,12978.0,38.4472,38.4711,38.4233,38.4552,12978.0
2019-07-16 11:35:00,48.33,48.34,48.22,48.29,24490.5,38.4631,38.4711,38.3756,38.4313,24490.5
2019-07-16 11:40:00,48.27,48.33,48.25,48.31,33825.0,38.4154,38.4631,38.3995,38.4472,33825.0
2019-07-16 11:45:00,48.29,48.33,48.29,48.32,5179.5,38.4313,38.4631,38.4313,38.4552,5179.5
2019-07-16 11:50:00,48.31,48.33,48.3,48.31,3820.5,38.4472,38.4631,38.4393,38.4472,3820.5
2019-07-16 11:55:00,48.31,48.32,48.27,48.31,23347.5,38.4472,38.4552,38.4154,38.4472,23347.5
2019-07-16 12:00:00,48.31,48.33,48.29,48.31,10035.0,38.4472,38.4631,38.4313,38.4472,10035.0
2019-07-16 12:05:00,48.31,48.34,48.27,48.29,15888.0,38.4472,38.4711,38.4154,38.4313,15888.0
2019-07-16 12:10:00,48.29,48.35,48.27,48.31,20184.0,38.4313,38.479,38.4154,38.4472,20184.0
2019-07-16 12:15:00,48.31,48.33,48.19,48.19,53173.5,38.4472,38.4631,38.3517,38.3517,53173.5
2019-07-16 12:20:00,48.2,48.27,48.2,48.25,14623.5,38.3597,38.4154,38.3597,38.3995,14623.5
2019-07-16 12:25:00,48.25,48.29,48.25,48.27,11118.0,38.3995,38.4313,38.3995,38.4154,11118.0
2019-07-16 12:30:00,48.27,48.31,48.26,48.31,14856.0,38.4154,38.4472,38.4074,38.4472,14856.0
2019-07-16 12:35:00,48.31,48.38,48.31,48.34,11229.0,38.4472,38.5029,38.4472,38.4711,11229.0
2019-07-16 12:40:00,48.33,48.37,48.31,48.35,13465.5,38.4631,38.495,38.4472,38.479,13465.5
2019-07-16 12:45:00,48.35,48.35,48.27,48.28,9693.0,38.479,38.479,38.4154,38.4233,9693.0
2019-07-16 12:50:00,48.28,48.31,48.25,48.31,13806.0,38.4233,38.4472,38.3995,38.4472,13806.0
2019-07-16 12:55:00,48.3,48.33,48.29,48.33,13165.5,38.4393,38.4631,38.4313,38.4631,13165.5
2019-07-16 13:00:00,48.33,48.4,48.33,48.37,12600.0,38.4631,38.5188,38.4631,38.495,12600.0
2019-07-16 13:05:00,48.36,48.4,48.35,48.36,22188.0,38.487,38.5188,38.479,38.487,22188.0
2019-07-16 13:10:00,48.37,48.39,48.35,48.35,7728.0,38.495,38.5109,38.479,38.479,7728.0
2019-07-16 13:15:00,48.36,48.41,48.35,48.37,31950.0,38.487,38.5268,38.479,38.495,31950.0
2019-07-16 13:20:00,48.38,48.42,48.37,48.41,15525.0,38.5029,38.5348,38.495,38.5268,15525.0
2019-07-16 13:25:00,48.39,48.43,48.37,48.4,17560.5,38.5109,38.5427,38.495,38.5188,17560.5
2019-07-16 13:30:00,48.39,48.42,48.38,48.39,6892.5,38.5109,38.5348,38.5029,38.5109,6892.5
2019-07-16 13:35:00,48.39,48.39,48.35,48.35,6307.5,38.5109,38.5109,38.479,38.479,6307.5
2019-07-16 13:40:00,48.35,48.4,48.35,48.37,6240.0,38.479,38.5188,38.479,38.495,6240.0
2019-07-16 13:45:00,48.38,48.39,48.34,48.36,6472.5,38.5029,38.5109,38.4711,38.487,6472.5
2019-07-16 13:50:00,48.37,48.39,48.35,48.35,11356.5,38.495,38.5109,38.479,38.479,11356.5
2019-07-16 13:55:00,48.35,48.38,48.32,48.33,24214.5,38.479,38.5029,38.4552,38.4631,24214.5
2019-07-16 14:00:00,48.33,48.35,48.26,48.31,24562.5,38.4631,38.479,38.4074,38.4472,24562.5
2019-07-16 14:05:00,48.31,48.31,48.23,48.28,195312.0,38.4472,38.4472,38.3835,38.4233,195312.0
2019-07-16 14:10:00,48.27,48.27,48.17,48.19,11284.5,38.4154,38.4154,38.3358,38.3517,11284.5
2019-07-16 14:15:00,48.19,48.23,48.18,48.22,20587.5,38.3517,38.3835,38.3438,38.3756,20587.5
2019-07-16 14:20:00,48.22,48.22,48.15,48.2,8698.5,38.3756,38.3756,38.3199,38.3597,8698.5
2019-07-16 14:25:00,48.2,48.21,48.17,48.21,11707.5,38.3597,38.3676,38.3358,38.3676,11707.5
2019-07-16 14:30:00,48.22,48.26,48.21,48.25,15315.0,38.3756,38.4074,38.3676,38.3995,15315.0
2019-07-16 14:35:00,48.25,48.31,48.25,48.3,7914.0,38.3995,38.4472,38.3995,38.4393,7914.0
2019-07-16 14:40:00,48.29,48.33,48.27,48.33,10264.5,38.4313,38.4631,38.4154,38.4631,10264.5
2019-07-16 14:45:00,48.33,48.35,48.28,48.32,18159.0,38.4631,38.479,38.4233,38.4552,18159.0
2019-07-16 14:50:00,48.33,48.35,48.31,48.35,11412.0,38.4631,38.479,38.4472,38.479,11412.0
2019-07-16 14:55:00,48.35,48.37,48.31,48.35,11973.0,38.479,38.495,38.4472,38.479,11973.0
2019-07-16 15:00:00,48.33,48.37,48.33,48.36,17832.0,38.4631,38.495,38.4631,38.487,17832.0
2019-07-16 15:05:00,48.37,48.38,48.33,48.34,17484.0,38.495,38.5029,38.4631,38.4711,17484.0
2019-07-16 15:10:00,48.34,48.38,48.33,48.36,18952.5,38.4711,38.5029,38.4631,38.487,18952.5
2019-07-16 15:15:00,48.35,48.37,48.31,48.35,20835.0,38.479,38.495,38.4472,38.479,20835.0
2019-07-16 15:20:00,48.35,48.38,48.33,48.33,17671.5,38.479,38.5029,38.4631,38.4631,17671.5
2019-07-16 15:25:00,48.33,48.35,48.31,48.35,21951.0,38.4631,38.479,38.4472,38.479,21951.0
2019-07-16 15:30:00,48.34,48.45,48.33,48.4,43183.5,38.4711,38.5586,38.4631,38.5188,43183.5
2019-07-16 15:35:00,48.4,48.43,48.39,48.41,42565.5,38.5188,38.5427,38.5109,38.5268,42565.5
2019-07-16 15:40:00,48.41,48.43,48.4,48.41,23643.0,38.5268,38.5427,38.5188,38.5268,23643.0
2019-07-16 15:45:00,48.41,48.45,48.39,48.43,82414.5,38.5268,38.5586,38.5109,38.5427,82414.5
2019-07-16 15:50:00,48.44,48.45,48.43,48.45,62418.0,38.5507,38.5586,38.5427,38.5586,62418.0
2019-07-16 15:55:00,48.45,48.45,48.35,48.39,183082.5,38.5586,38.5586,38.479,38.5109,183082.5
2019-07-17 09:30:00,48.35,48.35,47.93,48.04,63577.5,38.479,38.479,38.1448,38.2323,63577.5
2019-07-17 09:35:00,48.04,48.18,47.99,48.13,13957.5,38.2323,38.3438,38.1925,38.304,13957.5
2019-07-17 09:40:00,48.15,48.17,48.01,48.03,9600.0,38.3199,38.3358,38.2085,38.2244,9600.0
2019-07-17 09:45:00,48.01,48.01,47.76,47.76,24450.0,38.2085,38.2085,38.0095,38.0095,24450.0
2019-07-17 09:50:00,47.78,47.87,47.73,47.85,30208.5,38.0254,38.097,37.9856,38.0811,30208.5
2019-07-17 09:55:00,47.85,47.95,47.81,47.83,33933.0,38.0811,38.1607,38.0493,38.0652,33933.0
2019-07-17 10:00:00,47.84,47.86,47.77,47.86,27834.0,38.0732,38.0891,38.0175,38.0891,27834.0
2019-07-17 10:05:00,47.85,47.86,47.78,47.78,19164.0,38.0811,38.0891,38.0254,38.0254,19164.0
2019-07-17 10:10:00,47.77,47.85,47.71,47.72,20985.0,38.0175,38.0811,37.9697,37.9777,20985.0
2019-07-17 10:15:00,47.71,47.81,47.67,47.76,17586.0,37.9697,38.0493,37.9379,38.0095,17586.0
2019-07-17 10:20:00,47.77,47.78,47.65,47.65,11142.0,38.0175,38.0254,37.922,37.922,11142.0
2019-07-17 10:25:00,47.65,47.66,47.58,47.58,13516.5,37.922,37.9299,37.8662,37.8662,13516.5
2019-07-17 10:30:00,47.57,47.6,47.51,47.55,11781.0,37.8583,37.8822,37.8105,37.8424,11781.0
2019-07-17 10:35:00,47.55,47.55,47.42,47.43,54411.0,37.8424,37.8424,37.7389,37.7469,54411.0
2019-07-17 10:40:00,47.43,47.48,47.38,47.38,16960.5,37.7469,37.7867,37.7071,37.7071,16960.5
2019-07-17 10:45:00,47.37,47.38,47.22,47.23,23842.5,37.6991,37.7071,37.5797,37.5877,23842.5
2019-07-17 10:50:00,47.23,47.29,47.17,47.25,42763.5,37.5877,37.6355,37.54,37.6036,42763.5
2019-07-17 10:55:00,47.25,47.34,47.24,47.33,9618.0,37.6036,37.6752,37.5957,37.6673,9618.0
2019-07-17 11:00:00,47.33,47.43,47.31,47.41,18834.0,37.6673,37.7469,37.6514,37.731,18834.0
2019-07-17 11:05:00,47.4,47.45,47.36,47.45,9607.5,37.723,37.7628,37.6912,37.7628,9607.5
2019-07-17 11:10:00,47.46,47.53,47.44,47.52,15720.0,37.7707,37.8265,37.7548,37.8185,15720.0
2019-07-17 11:15:00,47.5,47.51,47.39,47.41,36900.0,37.8026,37.8105,37.715,37.731,36900.0
2019-07-17 11:20:00,47.43,47.5,47.43,47.46,24892.5,37.7469,37.8026,37.7469,37.7707,24892.5
2019-07-17 11:25:00,47.45,47.53,47.43,47.5,17929.5,37.7628,37.8265,37.7469,37.8026,17929.5
2019-07-17 11:30:00,47.5,47.53,47.45,47.45,10642.5,37.8026,37.8265,37.7628,37.7628,10642.5
2019-07-17 11:35:00,47.43,47.49,47.43,47.49,8506.5,37.7469,37.7946,37.7469,37.7946,8506.5
2019-07-17 11:40:00,47.48,47.56,47.47,47.55,22117.5,37.7867,37.8503,37.7787,37.8424,22117.5
2019-07-17 11:45:00,47.57,47.57,47.53,47.55,5895.0,37.8583,37.8583,37.8265,37.8424,5895.0
2019-07-17 11:50:00,47.56,47.59,47.51,47.57,9916.5,37.8503,37.8742,37.8105,37.8583,9916.5
2019-07-17 11:55:00,47.57,47.59,47.49,47.5,8890.5,37.8583,37.8742,37.7946,37.8026,8890.5
2019-07-17 12:00:00,47.51,47.51,47.44,47.45,16516.5,37.8105,37.8105,37.7548,37.7628,16516.5
2019-07-17 12:05:00,47.45,47.46,47.42,47.42,9246.0,37.7628,37.7707,37.7389,37.7389,9246.0
2019-07-17 12:10:00,47.42,47.42,47.37,47.37,12900.0,37.7389,37.7389,37.6991,37.6991,12900.0
2019-07-17 12:15:00,47.37,47.37,47.25,47.26,20961.0,37.6991,37.6991,37.6036,37.6116,20961.0
2019-07-17 12:20:00,47.27,47.27,47.19,47.21,21495.0,37.6195,37.6195,37.5559,37.5718,21495.0
2019-07-17 12:25:00,47.21,47.24,47.19,47.21,69919.5,37.5718,37.5957,37.5559,37.5718,69919.5
2019-07-17 12:30:00,47.21,47.21,47.1,47.13,41385.0,37.5718,37.5718,37.4842,37.5081,41385.0
2019-07-17 12:35:00,47.13,47.17,47.13,47.13,17280.0,37.5081,37.54,37.5081,37.5081,17280.0
2019-07-17 12:40:00,47.14,47.15,47.07,47.07,14163.0,37.5161,37.524,37.4604,37.4604,14163.0
2019-07-17 12:45:00,47.09,47.13,47.07,47.09,13891.5,37.4763,37.5081,37.4604,37.4763,13891.5
2019-07-17 12:50:00,47.09,47.17,47.09,47.16,13821.0,37.4763,37.54,37.4763,37.532,13821.0
2019-07-17 12:55:00,47.16,47.18,47.12,47.15,11772.0,37.532,37.5479,37.5002,37.524,11772.0
2019-07-17 13:00:00,47.15,47.19,47.13,47.19,12642.0,37.524,37.5559,37.5081,37.5559,12642.0
2019-07-17 13:05:00,47.19,47.3,47.19,47.23,18742.5,37.5559,37.6434,37.5559,37.5877,18742.5
2019-07-17 13:10:00,47.23,47.25,47.17,47.19,11029.5,37.5877,37.6036,37.54,37.5559,11029.5
2019-07-17 13:15:00,47.19,47.2,47.17,47.2,10363.5,37.5559,37.5638,37.54,37.5638,10363.5
2019-07-17 13:20:00,47.2,47.23,47.19,47.2,7485.0,37.5638,37.5877,37.5559,37.5638,7485.0
2019-07-17 13:25:00,47.2,47.24,47.19,47.24,11614.5,37.5638,37.5957,37.5559,37.5957,11614.5
2019-07-17 13:30:00,47.25,47.27,47.24,47.25,15091.5,37.6036,37.6195,37.5957,37.6036,15091.5
2019-07-17 13:35:00,47.25,47.27,47.22,47.25,31869.0,37.6036,37.6195,37.5797,37.6036,31869.0
2019-07-17 13:40:00,47.24,47.27,47.23,47.26,10417.5,37.5957,37.6195,37.5877,37.6116,10417.5
2019-07-17 13:45:00,47.26,47.27,47.25,47.25,11614.5,37.6116,37.6195,37.6036,37.6036,11614.5
2019-07-17 13:50:00,47.26,47.29,47.22,47.28,19147.5,37.6116,37.6355,37.5797,37.6275,19147.5
2019-07-17 13:55:00,47.28,47.29,47.13,47.16,72498.0,37.6275,37.6355,37.5081,37.532,72498.0
2019-07-17 14:00:00,47.16,47.17,47.07,47.07,21612.0,37.532,37.54,37.4604,37.4604,21612.0
2019-07-17 14:05:00,47.07,47.09,46.98,47.01,22962.0,37.4604,37.4763,37.3887,37.4126,22962.0
2019-07-17 14:10:00,47.01,47.07,47.0,47.01,37830.0,37.4126,37.4604,37.4047,37.4126,37830.0
2019-07-17 14:15:00,47.01,47.11,47.01,47.09,27373.5,37.4126,37.4922,37.4126,37.4763,27373.5
2019-07-17 14:20:00,47.09,47.09,47.01,47.01,15805.5,37.4763,37.4763,37.4126,37.4126,15805.5
2019-07-17 14:25:00,47.01,47.05,47.0,47.0,14161.5,37.4126,37.4445,37.4047,37.4047,14161.5
2019-07-17 14:30:00,47.0,47.01,46.93,46.97,25786.5,37.4047,37.4126,37.349,37.3808,25786.5
2019-07-17 14:35:00,46.96,46.98,46.93,46.97,20748.0,37.3728,37.3887,37.349,37.3808,20748.0
2019-07-17 14:40:00,46.99,47.0,46.95,46.96,15471.0,37.3967,37.4047,37.3649,37.3728,15471.0
2019-07-17 14:45:00,46.96,47.0,46.95,46.99,15000.0,37.3728,37.4047,37.3649,37.3967,15000.0
2019-07-17 14:50:00,47.0,47.02,46.89,46.91,27118.5,37.4047,37.4206,37.3171,37.333,27118.5
2019-07-17 14:55:00,46.91,46.94,46.88,46.91,33160.5,37.333,37.3569,37.3092,37.333,33160.5
2019-07-17 15:00:00,46.92,46.92,46.81,46.83,28902.0,37.341,37.341,37.2534,37.2694,28902.0
2019-07-17 15:05:00,46.83,46.92,46.82,46.91,19083.0,37.2694,37.341,37.2614,37.333,19083.0
2019-07-17 15:10:00,46.91,46.97,46.9,46.97,31321.5,37.333,37.3808,37.3251,37.3808,31321.5
2019-07-17 15:15:00,46.97,47.03,46.95,47.01,27543.0,37.3808,37.4285,37.3649,37.4126,27543.0
2019-07-17 15:20:00,47.01,47.01,46.91,46.92,27067.5,37.4126,37.4126,37.333,37.341,27067.5
2019-07-17 15:25:00,46.92,46.92,46.8,46.81,31881.0,37.341,37.341,37.2455,37.2534,31881.0
2019-07-17 15:30:00,46.81,46.87,46.78,46.87,49848.0,37.2534,37.3012,37.2296,37.3012,49848.0
2019-07-17 15:35:00,46.86,46.89,46.8,46.86,35431.5,37.2932,37.3171,37.2455,37.2932,35431.5
2019-07-17 15:40:00,46.86,46.86,46.78,46.79,28407.0,37.2932,37.2932,37.2296,37.2375,28407.0
2019-07-17 15:45:00,46.79,46.94,46.79,46.94,94687.5,37.2375,37.3569,37.2375,37.3569,94687.5
2019-07-17 15:50:00,46.93,46.97,46.89,46.91,81097.5,37.349,37.3808,37.3171,37.333,81097.5
2019-07-17 15:55:00,46.9,46.91,46.76,46.76,189795.0,37.3251,37.333,37.2137,37.2137,189795.0
2019-07-18 09:30:00,46.73,46.78,46.23,46.27,106209.0,37.1898,37.2296,36.7919,36.8237,106209.0
2019-07-18 09:35:00,46.27,46.55,46.19,46.46,41412.0,36.8237,37.0465,36.76,36.9749,41412.0
2019-07-18 09:40:00,46.44,46.44,46.31,46.37,25197.0,36.959,36.959,36.8555,36.9033,25197.0
2019-07-18 09:45:00,46.39,46.43,46.15,46.21,35059.5,36.9192,36.951,36.7282,36.7759,35059.5
2019-07-18 09:50:00,46.21,46.22,45.98,46.06,86302.5,36.7759,36.7839,36.5929,36.6566,86302.5
2019-07-18 09:55:00,46.06,46.07,45.77,45.8,75033.0,36.6566,36.6645,36.4258,36.4496,75033.0
2019-07-18 10:00:00,45.81,45.87,45.61,45.65,183660.0,36.4576,36.5054,36.2984,36.3303,183660.0
2019-07-18 10:05:00,45.66,45.71,45.53,45.57,119869.5,36.3382,36.378,36.2348,36.2666,119869.5
2019-07-18 10:10:00,45.56,45.76,45.51,45.72,192343.5,36.2586,36.4178,36.2189,36.386,192343.5
2019-07-18 10:15:00,45.74,45.9,45.73,45.88,23988.0,36.4019,36.5292,36.3939,36.5133,23988.0
2019-07-18 10:20:00,45.88,45.97,45.88,45.92,33973.5,36.5133,36.5849,36.5133,36.5451,33973.5
2019-07-18 10:25:00,45.93,45.93,45.76,45.82,25596.0,36.5531,36.5531,36.4178,36.4656,25596.0
2019-07-18 10:30:00,45.82,45.96,45.81,45.9,20689.5,36.4656,36.577,36.4576,36.5292,20689.5
2019-07-18 10:35:00,45.91,45.92,45.83,45.84,24018.0,36.5372,36.5451,36.4735,36.4815,24018.0
2019-07-18 10:40:00,45.83,45.91,45.8,45.87,26599.5,36.4735,36.5372,36.4496,36.5054,26599.5
2019-07-18 10:45:00,45.89,45.91,45.83,45.86,22326.0,36.5213,36.5372,36.4735,36.4974,22326.0
2019-07-18 10:50:00,45.85,45.85,45.78,45.8,25608.0,36.4894,36.4894,36.4337,36.4496,25608.0
2019-07-18 10:55:00,45.8,45.83,45.71,45.76,18139.5,36.4496,36.4735,36.378,36.4178,18139.5
2019-07-18 11:00:00,45.76,45.85,45.74,45.81,15568.5,36.4178,36.4894,36.4019,36.4576,15568.5
2019-07-18 11:05:00,45.82,45.85,45.79,45.83,16015.5,36.4656,36.4894,36.4417,36.4735,16015.5
2019-07-18 11:10:00,45.84,45.87,45.82,45.83,13513.5,36.4815,36.5054,36.4656,36.4735,13513.5
2019-07-18 11:15:00,45.85,45.85,45.79,45.79,10554.0,36.4894,36.4894,36.4417,36.4417,10554.0
2019-07-18 11:20:00,45.78,45.78,45.55,45.58,74928.0,36.4337,36.4337,36.2507,36.2746,74928.0
2019-07-18 11:25:00,45.58,45.64,45.54,45.64,72003.0,36.2746,36.3223,36.2427,36.3223,72003.0
2019-07-18 11:30:00,45.65,45.73,45.65,45.67,35205.0,36.3303,36.3939,36.3303,36.3462,35205.0
2019-07-18 11:35:00,45.67,45.68,45.59,45.65,38154.0,36.3462,36.3541,36.2825,36.3303,38154.0
2019-07-18 11:40:00,45.63,45.63,45.57,45.59,15379.5,36.3144,36.3144,36.2666,36.2825,15379.5
2019-07-18 11:45:00,45.6,45.69,45.57,45.69,21018.0,36.2905,36.3621,36.2666,36.3621,21018.0
2019-07-18 11:50:00,45.69,45.77,45.69,45.77,20202.0,36.3621,36.4258,36.3621,36.4258,20202.0
2019-07-18 11:55:00,45.77,45.77,45.73,45.75,15433.5,36.4258,36.4258,36.3939,36.4099,15433.5
2019-07-18 12:00:00,45.73,45.75,45.69,45.72,12420.0,36.3939,36.4099,36.3621,36.386,12420.0
2019-07-18 12:05:00,45.72,45.74,45.67,45.74,11167.5,36.386,36.4019,36.3462,36.4019,11167.5
2019-07-18 12:10:00,45.75,45.77,45.7,45.71,11908.5,36.4099,36.4258,36.3701,36.378,11908.5
2019-07-18 12:15:00,45.71,45.72,45.69,45.7,8940.0,36.378,36.386,36.3621,36.3701,8940.0
2019-07-18 12:20:00,45.72,45.77,45.71,45.75,8275.5,36.386,36.4258,36.378,36.4099,8275.5
2019-07-18 12:25:00,45.76,45.81,45.74,45.75,10000.5,36.4178,36.4576,36.4019,36.4099,10000.5
2019-07-18 12:30:00,45.75,45.91,45.75,45.91,20124.0,36.4099,36.5372,36.4099,36.5372,20124.0
2019-07-18 12:35:00,45.91,45.95,45.89,45.95,18060.0,36.5372,36.569,36.5213,36.569,18060.0
2019-07-18 12:40:00,45.95,45.95,45.93,45.93,7950.0,36.569,36.569,36.5531,36.5531,7950.0
2019-07-18 12:45:00,45.94,45.99,45.89,45.98,31203.0,36.5611,36.6009,36.5213,36.5929,31203.0
2019-07-18 12:50:00,45.99,46.01,45.95,45.95,13974.0,36.6009,36.6168,36.569,36.569,13974.0
2019-07-18 12:55:00,45.95,45.95,45.89,45.95,10263.0,36.569,36.569,36.5213,36.569,10263.0
2019-07-18 13:00:00,45.93,45.94,45.88,45.93,17176.5,36.5531,36.5611,36.5133,36.5531,17176.5
2019-07-18 13:05:00,45.91,45.91,45.86,45.86,8892.0,36.5372,36.5372,36.4974,36.4974,8892.0
2019-07-18 13:10:00,45.87,45.87,45.8,45.81,6978.0,36.5054,36.5054,36.4496,36.4576,6978.0
2019-07-18 13:15:00,45.81,45.81,45.77,45.81,13051.5,36.4576,36.4576,36.4258,36.4576,13051.5
2019-07-18 13:20:00,45.81,45.81,45.77,45.77,10398.0,36.4576,36.4576,36.4258,36.4258,10398.0
2019-07-18 13:25:00,45.77,45.77,45.69,45.7,8278.5,36.4258,36.4258,36.3621,36.3701,8278.5
2019-07-18 13:30:00,45.7,45.71,45.69,45.69,9579.0,36.3701,36.378,36.3621,36.3621,9579.0
2019-07-18 13:35:00,45.69,45.73,45.67,45.73,9651.0,36.3621,36.3939,36.3462,36.3939,9651.0
2019-07-18 13:40:00,45.73,45.73,45.68,45.7,9505.5,36.3939,36.3939,36.3541,36.3701,9505.5
2019-07-18 13:45:00,45.69,45.71,45.63,45.63,8973.0,36.3621,36.378,36.3144,36.3144,8973.0
2019-07-18 13:50:00,45.63,45.64,45.58,45.6,9775.5,36.3144,36.3223,36.2746,36.2905,9775.5
2019-07-18 13:55:00,45.61,45.62,45.57,45.58,7912.5,36.2984,36.3064,36.2666,36.2746,7912.5
2019-07-18 14:00:00,45.57,45.63,45.57,45.63,9346.5,36.2666,36.3144,36.2666,36.3144,9346.5
2019-07-18 14:05:00,45.63,45.66,45.61,45.63,11265.0,36.3144,36.3382,36.2984,36.3144,11265.0
2019-07-18 14:10:00,45.63,45.66,45.61,45.61,17472.0,36.3144,36.3382,36.2984,36.2984,17472.0
2019-07-18 14:15:00,45.6,45.63,45.57,45.61,17551.5,36.2905,36.3144,36.2666,36.2984,17551.5
2019-07-18 14:20:00,45.61,45.67,45.6,45.65,22810.5,36.2984,36.3462,36.2905,36.3303,22810.5
2019-07-18 14:25:00,45.64,45.71,45.63,45.71,15082.5,36.3223,36.378,36.3144,36.378,15082.5
2019-07-18 14:30:00,45.71,45.75,45.7,45.75,19762.5,36.378,36.4099,36.3701,36.4099,19762.5
2019-07-18 14:35:00,45.75,45.81,45.75,45.81,45633.0,36.4099,36.4576,36.4099,36.4576,45633.0
2019-07-18 14:40:00,45.81,45.89,45.79,45.89,14367.0,36.4576,36.5213,36.4417,36.5213,14367.0
2019-07-18 14:45:00,45.87,45.91,45.86,45.89,11169.0,36.5054,36.5372,36.4974,36.5213,11169.0
2019-07-18 14:50:00,45.89,45.93,45.89,45.91,12858.0,36.5213,36.5531,36.5213,36.5372,12858.0
2019-07-18 14:55:00,45.91,45.96,45.9,45.96,14250.0,36.5372,36.577,36.5292,36.577,14250.0
2019-07-18 15:00:00,45.97,46.03,45.93,45.99,20682.0,36.5849,36.6327,36.5531,36.6009,20682.0
2019-07-18 15:05:00,45.99,45.99,45.91,45.94,16639.5,36.6009,36.6009,36.5372,36.5611,16639.5
2019-07-18 15:10:00,45.93,45.99,45.93,45.99,57618.0,36.5531,36.6009,36.5531,36.6009,57618.0
2019-07-18 15:15:00,45.99,46.0,45.95,45.97,29278.5,36.6009,36.6088,36.569,36.5849,29278.5
2019-07-18 15:20:00,45.97,45.98,45.95,45.97,27319.5,36.5849,36.5929,36.569,36.5849,27319.5
2019-07-18 15:25:00,45.97,46.05,45.93,46.04,30132.0,36.5849,36.6486,36.5531,36.6406,30132.0
2019-07-18 15:30:00,46.04,46.13,46.01,46.11,75666.0,36.6406,36.7123,36.6168,36.6964,75666.0
2019-07-18 15:35:00,46.12,46.19,46.12,46.14,46506.0,36.7043,36.76,36.7043,36.7202,46506.0
2019-07-18 15:40:00,46.14,46.15,46.01,46.05,38367.0,36.7202,36.7282,36.6168,36.6486,38367.0
2019-07-18 15:45:00,46.05,46.05,46.0,46.03,56355.0,36.6486,36.6486,36.6088,36.6327,56355.0
2019-07-18 15:50:00,46.02,46.05,46.0,46.01,99436.5,36.6247,36.6486,36.6088,36.6168,99436.5
2019-07-18 15:55:00,46.01,46.07,46.0,46.05,154264.5,36.6168,36.6645,36.6088,36.6486,154264.5
2019-07-19 09:30:00,46.23,46.43,46.05,46.4,116443.5,36.7919,36.951,36.6486,36.9272,116443.5
2019-07-19 09:35:00,46.47,46.67,46.38,46.65,25669.5,36.9829,37.142,36.9112,37.1261,25669.5
2019-07-19 09:40:00,46.66,46.78,46.61,46.62,14292.0,37.1341,37.2296,37.0943,37.1022,14292.0
2019-07-19 09:45:00,46.59,46.66,46.57,46.61,9526.5,37.0784,37.1341,37.0624,37.0943,9526.5
2019-07-19 09:50:00,46.59,46.59,46.47,46.47,10069.5,37.0784,37.0784,36.9829,36.9829,10069.5
2019-07-19 09:55:00,46.49,46.54,46.46,46.52,13158.0,36.9988,37.0386,36.9749,37.0227,13158.0
2019-07-19 10:00:00,46.52,46.63,46.52,46.53,9294.0,37.0227,37.1102,37.0227,37.0306,9294.0
2019-07-19 10:05:00,46.51,46.55,46.48,46.51,15079.5,37.0147,37.0465,36.9908,37.0147,15079.5
2019-07-19 10:10:00,46.51,46.53,46.43,46.43,21430.5,37.0147,37.0306,36.951,36.951,21430.5
2019-07-19 10:15:00,46.43,46.49,46.41,46.47,14680.5,36.951,36.9988,36.9351,36.9829,14680.5
2019-07-19 10:20:00,46.47,46.49,46.39,46.4,18198.0,36.9829,36.9988,36.9192,36.9272,18198.0
2019-07-19 10:25:00,46.39,46.45,46.33,46.41,16380.0,36.9192,36.9669,36.8714,36.9351,16380.0
2019-07-19 10:30:00,46.41,46.47,46.36,46.37,8833.5,36.9351,36.9829,36.8953,36.9033,8833.5
2019-07-19 10:35:00,46.39,46.5,46.37,46.45,14250.0,36.9192,37.0067,36.9033,36.9669,14250.0
2019-07-19 10:40:00,46.43,46.44,46.37,46.41,16158.0,36.951,36.959,36.9033,36.9351,16158.0
2019-07-19 10:45:00,46.39,46.42,46.33,46.33,16546.5,36.9192,36.9431,36.8714,36.8714,16546.5
2019-07-19 10:50:00,46.33,46.35,46.29,46.29,13462.5,36.8714,36.8874,36.8396,36.8396,13462.5
2019-07-19 10:55:00,46.3,46.37,46.29,46.35,14785.5,36.8476,36.9033,36.8396,36.8874,14785.5
2019-07-19 11:00:00,46.35,46.43,46.34,46.42,14112.0,36.8874,36.951,36.8794,36.9431,14112.0
2019-07-19 11:05:00,46.41,46.5,46.41,46.47,13345.5,36.9351,37.0067,36.9351,36.9829,13345.5
2019-07-19 11:10:00,46.47,46.51,46.43,46.46,16272.0,36.9829,37.0147,36.951,36.9749,16272.0
2019-07-19 11:15:00,46.46,46.49,46.44,46.47,11991.0,36.9749,36.9988,36.959,36.9829,11991.0
2019-07-19 11:20:00,46.47,46.47,46.39,46.46,32589.0,36.9829,36.9829,36.9192,36.9749,32589.0
2019-07-19 11:25:00,46.46,46.48,46.44,46.45,27600.0,36.9749,36.9908,36.959,36.9669,27600.0
2019-07-19 11:30:00,46.45,46.47,46.39,46.43,14274.0,36.9669,36.9829,36.9192,36.951,14274.0
2019-07-19 11:35:00,46.43,46.43,46.33,46.33,15052.5,36.951,36.951,36.8714,36.8714,15052.5
2019-07-19 11:40:00,46.33,46.35,46.29,46.34,17850.0,36.8714,36.8874,36.8396,36.8794,17850.0
2019-07-19 11:45:00,46.33,46.39,46.33,46.39,17100.0,36.8714,36.9192,36.8714,36.9192,17100.0
2019-07-19 11:50:00,46.4,46.47,46.4,46.45,42784.5,36.9272,36.9829,36.9272,36.9669,42784.5
2019-07-19 11:55:00,46.45,46.47,46.44,46.45,10251.0,36.9669,36.9829,36.959,36.9669,10251.0
2019-07-19 12:00:00,46.44,46.54,46.42,46.53,20377.5,36.959,37.0386,36.9431,37.0306,20377.5
2019-07-19 12:05:00,46.53,46.73,46.53,46.72,24955.5,37.0306,37.1898,37.0306,37.1818,24955.5
2019-07-19 12:10:00,46.72,46.76,46.7,46.75,26379.0,37.1818,37.2137,37.1659,37.2057,26379.0
2019-07-19 12:15:00,46.75,46.79,46.71,46.78,22371.0,37.2057,37.2375,37.1739,37.2296,22371.0
2019-07-19 12:20:00,46.78,46.81,46.71,46.71,23257.5,37.2296,37.2534,37.1739,37.1739,23257.5
2019-07-19 12:25:00,46.71,46.74,46.65,46.72,14112.0,37.1739,37.1977,37.1261,37.1818,14112.0
2019-07-19 12:30:00,46.72,46.73,46.7,46.71,19297.5,37.1818,37.1898,37.1659,37.1739,19297.5
2019-07-19 12:35:00,46.71,46.75,46.67,46.67,21751.5,37.1739,37.2057,37.142,37.142,21751.5
2019-07-19 12:40:00,46.67,46.67,46.59,46.61,29353.5,37.142,37.142,37.0784,37.0943,29353.5
2019-07-19 12:45:00,46.63,46.69,46.6,46.67,12438.0,37.1102,37.1579,37.0863,37.142,12438.0
2019-07-19 12:50:00,46.67,46.78,46.67,46.77,10833.0,37.142,37.2296,37.142,37.2216,10833.0
2019-07-19 12:55:00,46.77,46.77,46.7,46.72,11880.0,37.2216,37.2216,37.1659,37.1818,11880.0
2019-07-19 13:00:00,46.71,46.71,46.63,46.68,16653.0,37.1739,37.1739,37.1102,37.15,16653.0
2019-07-19 13:05:00,46.69,46.77,46.69,46.73,11395.5,37.1579,37.2216,37.1579,37.1898,11395.5
2019-07-19 13:10:00,46.74,46.75,46.69,46.69,10429.5,37.1977,37.2057,37.1579,37.1579,10429.5
2019-07-19 13:15:00,46.66,46.71,46.66,46.71,10051.5,37.1341,37.1739,37.1341,37.1739,10051.5
2019-07-19 13:20:00,46.71,46.83,46.71,46.83,19858.5,37.1739,37.2694,37.1739,37.2694,19858.5
2019-07-19 13:25:00,46.83,46.83,46.79,46.79,18001.5,37.2694,37.2694,37.2375,37.2375,18001.5
2019-07-19 13:30:00,46.78,46.78,46.75,46.75,6600.0,37.2296,37.2296,37.2057,37.2057,6600.0
2019-07-19 13:35:00,46.75,46.75,46.69,46.71,11886.0,37.2057,37.2057,37.1579,37.1739,11886.0
2019-07-19 13:40:00,46.71,46.71,46.67,46.68,10800.0,37.1739,37.1739,37.142,37.15,10800.0
2019-07-19 13:45:00,46.68,46.69,46.65,46.67,15171.0,37.15,37.1579,37.1261,37.142,15171.0
2019-07-19 13:50:00,46.66,46.67,46.61,46.64,18450.0,37.1341,37.142,37.0943,37.1182,18450.0
2019-07-19 13:55:00,46.63,46.65,46.58,46.62,16165.5,37.1102,37.1261,37.0704,37.1022,16165.5
2019-07-19 14:00:00,46.61,46.63,46.55,46.56,17865.0,37.0943,37.1102,37.0465,37.0545,17865.0
2019-07-19 14:05:00,46.55,46.57,46.47,46.47,21940.5,37.0465,37.0624,36.9829,36.9829,21940.5
2019-07-19 14:10:00,46.47,46.54,46.45,46.47,24385.5,36.9829,37.0386,36.9669,36.9829,24385.5
2019-07-19 14:15:00,46.47,46.5,46.43,46.45,23116.5,36.9829,37.0067,36.951,36.9669,23116.5
2019-07-19 14:20:00,46.45,46.48,46.4,46.4,29094.0,36.9669,36.9908,36.9272,36.9272,29094.0
2019-07-19 14:25:00,46.41,46.43,46.35,46.35,15678.0,36.9351,36.951,36.8874,36.8874,15678.0
2019-07-19 14:30:00,46.37,46.43,46.32,46.35,20418.0,36.9033,36.951,36.8635,36.8874,20418.0
2019-07-19 14:35:00,46.36,46.39,46.32,46.37,15069.0,36.8953,36.9192,36.8635,36.9033,15069.0
2019-07-19 14:40:00,46.37,46.4,46.35,46.39,13698.0,36.9033,36.9272,36.8874,36.9192,13698.0
2019-07-19 14:45:00,46.38,46.43,46.36,46.43,18684.0,36.9112,36.951,36.8953,36.951,18684.0
2019-07-19 14:50:00,46.43,46.43,46.39,46.42,17950.5,36.951,36.951,36.9192,36.9431,17950.5
2019-07-19 14:55:00,46.41,46.41,46.37,46.41,20061.0,36.9351,36.9351,36.9033,36.9351,20061.0
2019-07-19 15:00:00,46.41,46.41,46.32,46.33,28426.5,36.9351,36.9351,36.8635,36.8714,28426.5
2019-07-19 15:05:00,46.32,46.4,46.31,46.39,25066.5,36.8635,36.9272,36.8555,36.9192,25066.5
2019-07-19 15:10:00,46.39,46.41,46.36,46.4,21793.5,36.9192,36.9351,36.8953,36.9272,21793.5
2019-07-19 15:15:00,46.4,46.41,46.34,46.37,37057.5,36.9272,36.9351,36.8794,36.9033,37057.5
2019-07-19 15:20:00,46.35,46.41,46.3,46.41,42588.0,36.8874,36.9351,36.8476,36.9351,42588.0
2019-07-19 15:25:00,46.41,46.48,46.41,46.44,19702.5,36.9351,36.9908,36.9351,36.959,19702.5
2019-07-19 15:30:00,46.45,46.48,46.39,46.45,28521.0,36.9669,36.9908,36.9192,36.9669,28521.0
2019-07-19 15:35:00,46.45,46.5,46.45,46.49,27634.5,36.9669,37.0067,36.9669,36.9988,27634.5
2019-07-19 15:40:00,46.48,46.48,46.39,46.45,39850.5,36.9908,36.9908,36.9192,36.9669,39850.5
2019-07-19 15:45:00,46.45,46.46,46.34,46.35,54955.5,36.9669,36.9749,36.8794,36.8874,54955.5
2019-07-19 15:50:00,46.35,46.35,46.27,46.31,69823.5,36.8874,36.8874,36.8237,36.8555,69823.5
2019-07-19 15:55:00,46.31,46.32,46.19,46.22,422098.5,36.8555,36.8635,36.76,36.7839,422098.5
2019-07-22 09:30:00,46.31,46.76,46.27,46.49,77845.5,36.8555,37.2137,36.8237,36.9988,77845.5
2019-07-22 09:35:00,46.45,46.59,46.29,46.39,68289.0,36.9669,37.0784,36.8396,36.9192,68289.0
2019-07-22 09:40:00,46.37,46.49,46.34,46.41,23809.5,36.9033,36.9988,36.8794,36.9351,23809.5
2019-07-22 09:45:00,46.44,46.64,46.43,46.61,22417.5,36.959,37.1182,36.951,37.0943,22417.5
2019-07-22 09:50:00,46.61,46.64,46.49,46.59,21469.5,37.0943,37.1182,36.9988,37.0784,21469.5
2019-07-22 09:55:00,46.61,46.62,46.49,46.54,20208.0,37.0943,37.1022,36.9988,37.0386,20208.0
2019-07-22 10:00:00,46.53,46.55,46.45,46.45,31929.0,37.0306,37.0465,36.9669,36.9669,31929.0
2019-07-22 10:05:00,46.44,46.63,46.43,46.61,31941.0,36.959,37.1102,36.951,37.0943,31941.0
2019-07-22 10:10:00,46.61,46.68,46.53,46.53,34008.0,37.0943,37.15,37.0306,37.0306,34008.0
2019-07-22 10:15:00,46.55,46.57,46.48,46.49,34615.5,37.0465,37.0624,36.9908,36.9988,34615.5
2019-07-22 10:20:00,46.49,46.61,46.48,46.49,24214.5,36.9988,37.0943,36.9908,36.9988,24214.5
2019-07-22 10:25:00,46.49,46.54,46.43,46.51,58075.5,36.9988,37.0386,36.951,37.0147,58075.5
2019-07-22 10:30:00,46.51,46.61,46.34,46.35,69483.0,37.0147,37.0943,36.8794,36.8874,69483.0
2019-07-22 10:35:00,46.35,46.41,46.33,46.37,24981.0,36.8874,36.9351,36.8714,36.9033,24981.0
2019-07-22 10:40:00,46.37,46.37,46.25,46.27,48789.0,36.9033,36.9033,36.8078,36.8237,48789.0
2019-07-22 10:45:00,46.28,46.34,46.26,46.29,86154.0,36.8317,36.8794,36.8157,36.8396,86154.0
2019-07-22 10:50:00,46.29,46.29,46.22,46.25,48363.0,36.8396,36.8396,36.7839,36.8078,48363.0
2019-07-22 10:55:00,46.26,46.39,46.25,46.39,20863.5,36.8157,36.9192,36.8078,36.9192,20863.5
2019-07-22 11:00:00,46.39,46.41,46.32,46.41,33586.5,36.9192,36.9351,36.8635,36.9351,33586.5
2019-07-22 11:05:00,46.42,46.43,46.35,46.4,34473.0,36.9431,36.951,36.8874,36.9272,34473.0
2019-07-22 11:10:00,46.4,46.45,46.29,46.31,43002.0,36.9272,36.9669,36.8396,36.8555,43002.0
2019-07-22 11:15:00,46.31,46.35,46.28,46.31,19357.5,36.8555,36.8874,36.8317,36.8555,19357.5
2019-07-22 11:20:00,46.32,46.37,46.31,46.33,24478.5,36.8635,36.9033,36.8555,36.8714,24478.5
2019-07-22 11:25:00,46.32,46.33,46.29,46.31,15009.0,36.8635,36.8714,36.8396,36.8555,15009.0
2019-07-22 11:30:00,46.32,46.33,46.28,46.33,17859.0,36.8635,36.8714,36.8317,36.8714,17859.0
2019-07-22 11:35:00,46.35,46.38,46.31,46.37,16861.5,36.8874,36.9112,36.8555,36.9033,16861.5
2019-07-22 11:40:00,46.37,46.41,46.36,46.41,13050.0,36.9033,36.9351,36.8953,36.9351,13050.0
2019-07-22 11:45:00,46.41,46.43,46.37,46.4,11205.0,36.9351,36.951,36.9033,36.9272,11205.0
2019-07-22 11:50:00,46.41,46.41,46.39,46.41,15150.0,36.9351,36.9351,36.9192,36.9351,15150.0
2019-07-22 11:55:00,46.41,46.44,46.41,46.41,12141.0,36.9351,36.959,36.9351,36.9351,12141.0
2019-07-22 12:00:00,46.41,46.43,46.32,46.35,11730.0,36.9351,36.951,36.8635,36.8874,11730.0
2019-07-22 12:05:00,46.35,46.37,46.31,46.33,9645.0,36.8874,36.9033,36.8555,36.8714,9645.0
2019-07-22 12:10:00,46.33,46.37,46.3,46.33,19200.0,36.8714,36.9033,36.8476,36.8714,19200.0
2019-07-22 12:15:00,46.33,46.36,46.33,46.35,11716.5,36.8714,36.8953,36.8714,36.8874,11716.5
2019-07-22 12:20:00,46.33,46.37,46.33,46.37,9618.0,36.8714,36.9033,36.8714,36.9033,9618.0
2019-07-22 12:25:00,46.39,46.44,46.38,46.39,31126.5,36.9192,36.959,36.9112,36.9192,31126.5
2019-07-22 12:30:00,46.39,46.4,46.35,46.35,9000.0,36.9192,36.9272,36.8874,36.8874,9000.0
2019-07-22 12:35:00,46.35,46.38,46.33,46.35,11440.5,36.8874,36.9112,36.8714,36.8874,11440.5
2019-07-22 12:40:00,46.35,46.39,46.33,46.36,15723.0,36.8874,36.9192,36.8714,36.8953,15723.0
2019-07-22 12:45:00,46.36,46.37,46.31,46.35,11964.0,36.8953,36.9033,36.8555,36.8874,11964.0
2019-07-22 12:50:00,46.35,46.39,46.33,46.36,16354.5,36.8874,36.9192,36.8714,36.8953,16354.5
2019-07-22 12:55:00,46.37,46.41,46.35,46.39,19683.0,36.9033,36.9351,36.8874,36.9192,19683.0
2019-07-22 13:00:00,46.39,46.41,46.37,46.38,9387.0,36.9192,36.9351,36.9033,36.9112,9387.0
2019-07-22 13:05:00,46.38,46.45,46.37,46.44,17380.5,36.9112,36.9669,36.9033,36.959,17380.5
2019-07-22 13:10:00,46.45,46.49,46.43,46.47,15067.5,36.9669,36.9988,36.951,36.9829,15067.5
2019-07-22 13:15:00,46.47,46.51,46.44,46.46,26013.0,36.9829,37.0147,36.959,36.9749,26013.0
2019-07-22 13:20:00,46.46,46.47,46.42,46.43,16144.5,36.9749,36.9829,36.9431,36.951,16144.5
2019-07-22 13:25:00,46.43,46.44,46.37,46.39,15468.0,36.951,36.959,36.9033,36.9192,15468.0
2019-07-22 13:30:00,46.39,46.41,46.37,46.37,15871.5,36.9192,36.9351,36.9033,36.9033,15871.5
2019-07-22 13:35:00,46.38,46.41,46.37,46.39,11335.5,36.9112,36.9351,36.9033,36.9192,11335.5
2019-07-22 13:40:00,46.39,46.39,46.29,46.29,32196.0,36.9192,36.9192,36.8396,36.8396,32196.0
2019-07-22 13:45:00,46.29,46.29,46.2,46.2,23703.0,36.8396,36.8396,36.768,36.768,23703.0
2019-07-22 13:50:00,46.19,46.21,46.13,46.15,26247.0,36.76,36.7759,36.7123,36.7282,26247.0
2019-07-22 13:55:00,46.15,46.17,46.12,46.13,20406.0,36.7282,36.7441,36.7043,36.7123,20406.0
2019-07-22 14:00:00,46.13,46.15,46.09,46.11,26308.5,36.7123,36.7282,36.6804,36.6964,26308.5
2019-07-22 14:05:00,46.11,46.2,46.1,46.14,26121.0,36.6964,36.768,36.6884,36.7202,26121.0
2019-07-22 14:10:00,46.14,46.16,46.09,46.15,27513.0,36.7202,36.7362,36.6804,36.7282,27513.0
2019-07-22 14:15:00,46.15,46.19,46.1,46.1,24916.5,36.7282,36.76,36.6884,36.6884,24916.5
2019-07-22 14:20:00,46.11,46.11,46.03,46.05,28567.5,36.6964,36.6964,36.6327,36.6486,28567.5
2019-07-22 14:25:00,46.06,46.07,46.04,46.05,17070.0,36.6566,36.6645,36.6406,36.6486,17070.0
2019-07-22 14:30:00,46.05,46.13,46.05,46.13,28365.0,36.6486,36.7123,36.6486,36.7123,28365.0
2019-07-22 14:35:00,46.12,46.12,46.06,46.08,19330.5,36.7043,36.7043,36.6566,36.6725,19330.5
2019-07-22 14:40:00,46.07,46.07,45.99,46.0,25099.5,36.6645,36.6645,36.6009,36.6088,25099.5
2019-07-22 14:45:00,46.0,46.06,46.0,46.06,24891.0,36.6088,36.6566,36.6088,36.6566,24891.0
2019-07-22 14:50:00,46.06,46.06,46.01,46.06,24331.5,36.6566,36.6566,36.6168,36.6566,24331.5
2019-07-22 14:55:00,46.05,46.07,45.99,46.01,25095.0,36.6486,36.6645,36.6009,36.6168,25095.0
2019-07-22 15:00:00,46.01,46.17,46.01,46.13,30487.5,36.6168,36.7441,36.6168,36.7123,30487.5
2019-07-22 15:05:00,46.13,46.19,46.13,46.17,29392.5,36.7123,36.76,36.7123,36.7441,29392.5
2019-07-22 15:10:00,46.17,46.18,46.14,46.16,48966.0,36.7441,36.7521,36.7202,36.7362,48966.0
2019-07-22 15:15:00,46.17,46.21,46.12,46.13,50506.5,36.7441,36.7759,36.7043,36.7123,50506.5
2019-07-22 15:20:00,46.11,46.13,46.05,46.07,38073.0,36.6964,36.7123,36.6486,36.6645,38073.0
2019-07-22 15:25:00,46.07,46.1,46.05,46.1,37905.0,36.6645,36.6884,36.6486,36.6884,37905.0
2019-07-22 15:30:00,46.1,46.15,46.09,46.11,48651.0,36.6884,36.7282,36.6804,36.6964,48651.0
2019-07-22 15:35:00,46.11,46.13,46.08,46.1,46263.0,36.6964,36.7123,36.6725,36.6884,46263.0
2019-07-22 15:40:00,46.09,46.15,46.09,46.11,53485.5,36.6804,36.7282,36.6804,36.6964,53485.5
2019-07-22 15:45:00,46.11,46.13,46.09,46.13,82266.0,36.6964,36.7123,36.6804,36.7123,82266.0
2019-07-22 15:50:00,46.13,46.15,46.09,46.13,92026.5,36.7123,36.7282,36.6804,36.7123,92026.5
2019-07-22 15:55:00,46.13,46.16,46.09,46.11,168540.0,36.7123,36.7362,36.6804,36.6964,168540.0
2019-07-23 09:30:00,44.67,45.59,44.67,44.78,232434.0,35.5503,36.2825,35.5503,35.6379,232434.0
2019-07-23 09:35:00,44.81,45.17,44.7,45.07,164820.0,35.6618,35.9483,35.5742,35.8687,164820.0
2019-07-23 09:40:00,45.05,45.51,45.05,45.37,151443.0,35.8528,36.2189,35.8528,36.1074,151443.0
2019-07-23 09:45:00,45.39,45.46,44.88,45.02,142137.0,36.1234,36.1791,35.7175,35.8289,142137.0
2019-07-23 09:50:00,45.01,45.06,44.83,44.93,64429.5,35.8209,35.8607,35.6777,35.7573,64429.5
2019-07-23 09:55:00,44.91,45.18,44.89,45.17,55312.5,35.7413,35.9562,35.7254,35.9483,55312.5
2019-07-23 10:00:00,45.13,45.21,45.01,45.15,83382.0,35.9164,35.9801,35.8209,35.9323,83382.0
2019-07-23 10:05:00,45.15,45.15,44.87,44.93,26562.0,35.9323,35.9323,35.7095,35.7573,26562.0
2019-07-23 10:10:00,44.91,44.95,44.8,44.91,68151.0,35.7413,35.7732,35.6538,35.7413,68151.0
2019-07-23 10:15:00,44.91,44.99,44.84,44.99,105831.0,35.7413,35.805,35.6856,35.805,105831.0
2019-07-23 10:20:00,45.0,45.0,44.85,44.88,64993.5,35.813,35.813,35.6936,35.7175,64993.5
2019-07-23 10:25:00,44.88,44.95,44.85,44.94,28420.5,35.7175,35.7732,35.6936,35.7652,28420.5
2019-07-23 10:30:00,44.94,44.94,44.85,44.88,76462.5,35.7652,35.7652,35.6936,35.7175,76462.5
2019-07-23 10:35:00,44.9,45.03,44.85,45.03,109726.5,35.7334,35.8368,35.6936,35.8368,109726.5
2019-07-23 10:40:00,45.04,45.25,45.02,45.24,56617.5,35.8448,36.0119,35.8289,36.004,56617.5
2019-07-23 10:45:00,45.23,45.38,45.22,45.35,51075.0,35.996,36.1154,35.9881,36.0915,51075.0
2019-07-23 10:50:00,45.34,45.35,45.17,45.22,52873.5,36.0836,36.0915,35.9483,35.9881,52873.5
2019-07-23 10:55:00,45.21,45.35,45.15,45.33,45927.0,35.9801,36.0915,35.9323,36.0756,45927.0
2019-07-23 11:00:00,45.32,45.33,45.16,45.2,55927.5,36.0676,36.0756,35.9403,35.9721,55927.5
2019-07-23 11:05:00,45.21,45.25,45.13,45.14,39834.0,35.9801,36.0119,35.9164,35.9244,39834.0
2019-07-23 11:10:00,45.14,45.18,45.08,45.18,53461.5,35.9244,35.9562,35.8766,35.9562,53461.5
2019-07-23 11:15:00,45.19,45.35,45.18,45.33,112153.5,35.9642,36.0915,35.9562,36.0756,112153.5
2019-07-23 11:20:00,45.35,45.4,45.31,45.34,26862.0,36.0915,36.1313,36.0597,36.0836,26862.0
2019-07-23 11:25:00,45.35,45.44,45.29,45.44,19641.0,36.0915,36.1631,36.0438,36.1631,19641.0
2019-07-23 11:30:00,45.43,45.53,45.41,45.41,44824.5,36.1552,36.2348,36.1393,36.1393,44824.5
2019-07-23 11:35:00,45.4,45.52,45.39,45.47,41784.0,36.1313,36.2268,36.1234,36.187,41784.0
2019-07-23 11:40:00,45.47,45.47,45.29,45.3,45486.0,36.187,36.187,36.0438,36.0517,45486.0
2019-07-23 11:45:00,45.31,45.36,45.25,45.31,16176.0,36.0597,36.0995,36.0119,36.0597,16176.0
2019-07-23 11:50:00,45.33,45.39,45.31,45.38,17022.0,36.0756,36.1234,36.0597,36.1154,17022.0
2019-07-23 11:55:00,45.37,45.39,45.32,45.33,35026.5,36.1074,36.1234,36.0676,36.0756,35026.5
2019-07-23 12:00:00,45.33,45.43,45.31,45.41,39795.0,36.0756,36.1552,36.0597,36.1393,39795.0
2019-07-23 12:05:00,45.39,45.42,45.39,45.42,11964.0,36.1234,36.1472,36.1234,36.1472,11964.0
2019-07-23 12:10:00,45.42,45.43,45.39,45.39,64071.0,36.1472,36.1552,36.1234,36.1234,64071.0
2019-07-23 12:15:00,45.39,45.47,45.31,45.47,29803.5,36.1234,36.187,36.0597,36.187,29803.5
2019-07-23 12:20:00,45.45,45.52,45.41,45.52,25515.0,36.1711,36.2268,36.1393,36.2268,25515.0
2019-07-23 12:25:00,45.51,46.03,45.51,45.99,130339.5,36.2189,36.6327,36.2189,36.6009,130339.5
2019-07-23 12:30:00,45.99,46.51,45.9,46.33,187398.0,36.6009,37.0147,36.5292,36.8714,187398.0
2019-07-23 12:35:00,46.33,46.39,46.2,46.24,43014.0,36.8714,36.9192,36.768,36.7998,43014.0
2019-07-23 12:40:00,46.25,46.44,46.23,46.28,54171.0,36.8078,36.959,36.7919,36.8317,54171.0
2019-07-23 12:45:00,46.29,46.37,46.05,46.06,100881.0,36.8396,36.9033,36.6486,36.6566,100881.0
2019-07-23 12:50:00,46.04,46.07,45.89,45.9,35727.0,36.6406,36.6645,36.5213,36.5292,35727.0
2019-07-23 12:55:00,45.9,45.93,45.76,45.77,40059.0,36.5292,36.5531,36.4178,36.4258,40059.0
2019-07-23 13:00:00,45.76,45.91,45.76,45.87,83221.5,36.4178,36.5372,36.4178,36.5054,83221.5
2019-07-23 13:05:00,45.87,45.89,45.73,45.81,26962.5,36.5054,36.5213,36.3939,36.4576,26962.5
2019-07-23 13:10:00,45.82,45.87,45.79,45.79,16851.0,36.4656,36.5054,36.4417,36.4417,16851.0
2019-07-23 13:15:00,45.81,45.86,45.77,45.81,12060.0,36.4576,36.4974,36.4258,36.4576,12060.0
2019-07-23 13:20:00,45.82,45.88,45.82,45.87,18442.5,36.4656,36.5133,36.4656,36.5054,18442.5
2019-07-23 13:25:00,45.86,45.93,45.81,45.87,17464.5,36.4974,36.5531,36.4576,36.5054,17464.5
2019-07-23 13:30:00,45.87,45.9,45.85,45.89,13249.5,36.5054,36.5292,36.4894,36.5213,13249.5
2019-07-23 13:35:00,45.89,45.89,45.68,45.69,41677.5,36.5213,36.5213,36.3541,36.3621,41677.5
2019-07-23 13:40:00,45.69,45.75,45.61,45.7,43180.5,36.3621,36.4099,36.2984,36.3701,43180.5
2019-07-23 13:45:00,45.69,45.76,45.69,45.71,27195.0,36.3621,36.4178,36.3621,36.378,27195.0
2019-07-23 13:50:00,45.7,45.81,45.68,45.81,24724.5,36.3701,36.4576,36.3541,36.4576,24724.5
2019-07-23 13:55:00,45.81,45.91,45.81,45.9,30534.0,36.4576,36.5372,36.4576,36.5292,30534.0
2019-07-23 14:00:00,45.91,45.94,45.85,45.94,19455.0,36.5372,36.5611,36.4894,36.5611,19455.0
2019-07-23 14:05:00,45.94,45.95,45.88,45.88,21151.5,36.5611,36.569,36.5133,36.5133,21151.5
2019-07-23 14:10:00,45.87,45.94,45.87,45.89,16512.0,36.5054,36.5611,36.5054,36.5213,16512.0
2019-07-23 14:15:00,45.92,45.93,45.86,45.87,22023.0,36.5451,36.5531,36.4974,36.5054,22023.0
2019-07-23 14:20:00,45.87,45.93,45.85,45.86,41982.0,36.5054,36.5531,36.4894,36.4974,41982.0
2019-07-23 14:25:00,45.87,45.91,45.77,45.8,28597.5,36.5054,36.5372,36.4258,36.4496,28597.5
2019-07-23 14:30:00,45.82,45.97,45.8,45.97,29559.0,36.4656,36.5849,36.4496,36.5849,29559.0
2019-07-23 14:35:00,45.97,46.01,45.94,45.96,25762.5,36.5849,36.6168,36.5611,36.577,25762.5
2019-07-23 14:40:00,45.97,45.98,45.96,45.98,13600.5,36.5849,36.5929,36.577,36.5929,13600.5
2019-07-23 14:45:00,45.98,46.0,45.95,45.96,22854.0,36.5929,36.6088,36.569,36.577,22854.0
2019-07-23 14:50:00,45.96,46.01,45.96,45.99,19867.5,36.577,36.6168,36.577,36.6009,19867.5
2019-07-23 14:55:00,45.99,45.99,45.91,45.93,22117.5,36.6009,36.6009,36.5372,36.5531,22117.5
2019-07-23 15:00:00,45.92,46.01,45.91,45.99,26017.5,36.5451,36.6168,36.5372,36.6009,26017.5
2019-07-23 15:05:00,45.99,46.04,45.99,46.03,27204.0,36.6009,36.6406,36.6009,36.6327,27204.0
2019-07-23 15:10:00,46.04,46.06,46.0,46.0,27649.5,36.6406,36.6566,36.6088,36.6088,27649.5
2019-07-23 15:15:00,46.0,46.03,45.98,46.02,32661.0,36.6088,36.6327,36.5929,36.6247,32661.0
2019-07-23 15:20:00,46.02,46.13,46.01,46.11,35263.5,36.6247,36.7123,36.6168,36.6964,35263.5
2019-07-23 15:25:00,46.11,46.19,46.09,46.11,33487.5,36.6964,36.76,36.6804,36.6964,33487.5
2019-07-23 15:30:00,46.11,46.19,46.1,46.17,47280.0,36.6964,36.76,36.6884,36.7441,47280.0
2019-07-23 15:35:00,46.16,46.17,46.1,46.15,39075.0,36.7362,36.7441,36.6884,36.7282,39075.0
2019-07-23 15:40:00,46.15,46.17,46.12,46.13,41290.5,36.7282,36.7441,36.7043,36.7123,41290.5
2019-07-23 15:45:00,46.13,46.23,46.13,46.17,54442.5,36.7123,36.7919,36.7123,36.7441,54442.5
2019-07-23 15:50:00,46.17,46.26,46.13,46.19,78486.0,36.7441,36.8157,36.7123,36.76,78486.0
2019-07-23 15:55:00,46.19,46.22,46.09,46.15,198732.0,36.76,36.7839,36.6804,36.7282,198732.0
2019-07-24 09:30:00,46.24,46.73,46.24,46.68,60936.0,36.7998,37.1898,36.7998,37.15,60936.0
2019-07-24 09:35:00,46.69,47.26,46.68,47.23,66312.0,37.1579,37.6116,37.15,37.5877,66312.0
2019-07-24 09:40:00,47.25,47.65,47.25,47.58,53590.5,37.6036,37.922,37.6036,37.8662,53590.5
2019-07-24 09:45:00,47.57,47.94,47.57,47.84,45399.0,37.8583,38.1528,37.8583,38.0732,45399.0
2019-07-24 09:50:00,47.83,47.93,47.73,47.93,45469.5,38.0652,38.1448,37.9856,38.1448,45469.5
2019-07-24 09:55:00,47.9,47.9,47.77,47.83,110104.5,38.1209,38.1209,38.0175,38.0652,110104.5
2019-07-24 10:00:00,47.84,48.11,47.81,47.99,96567.0,38.0732,38.288,38.0493,38.1925,96567.0
2019-07-24 10:05:00,48.0,48.12,47.87,47.98,68110.5,38.2005,38.296,38.097,38.1846,68110.5
2019-07-24 10:10:00,47.98,48.07,47.94,47.95,28428.0,38.1846,38.2562,38.1528,38.1607,28428.0
2019-07-24 10:15:00,47.96,47.97,47.89,47.95,33369.0,38.1687,38.1766,38.113,38.1607,33369.0
2019-07-24 10:20:00,47.97,48.08,47.91,47.98,64647.0,38.1766,38.2642,38.1289,38.1846,64647.0
2019-07-24 10:25:00,47.96,48.03,47.84,47.95,42661.5,38.1687,38.2244,38.0732,38.1607,42661.5
2019-07-24 10:30:00,47.96,48.07,47.9,48.05,28149.0,38.1687,38.2562,38.1209,38.2403,28149.0
2019-07-24 10:35:00,48.07,48.17,48.07,48.17,31725.0,38.2562,38.3358,38.2562,38.3358,31725.0
2019-07-24 10:40:00,48.18,48.18,48.08,48.08,18190.5,38.3438,38.3438,38.2642,38.2642,18190.5
2019-07-24 10:45:00,48.07,48.09,47.93,47.93,31858.5,38.2562,38.2721,38.1448,38.1448,31858.5
2019-07-24 10:50:00,47.91,47.99,47.87,47.99,26502.0,38.1289,38.1925,38.097,38.1925,26502.0
2019-07-24 10:55:00,47.98,48.06,47.97,48.01,45000.0,38.1846,38.2483,38.1766,38.2085,45000.0
2019-07-24 11:00:00,47.99,48.07,47.93,47.96,18411.0,38.1925,38.2562,38.1448,38.1687,18411.0
2019-07-24 11:05:00,47.96,48.08,47.95,48.08,23547.0,38.1687,38.2642,38.1607,38.2642,23547.0
2019-07-24 11:10:00,48.08,48.09,48.01,48.05,12061.5,38.2642,38.2721,38.2085,38.2403,12061.5
2019-07-24 11:15:00,48.05,48.1,48.01,48.05,16432.5,38.2403,38.2801,38.2085,38.2403,16432.5
2019-07-24 11:20:00,48.06,48.09,47.95,47.98,21901.5,38.2483,38.2721,38.1607,38.1846,21901.5
2019-07-24 11:25:00,47.99,47.99,47.94,47.97,12750.0,38.1925,38.1925,38.1528,38.1766,12750.0
2019-07-24 11:30:00,47.98,48.0,47.93,47.98,18694.5,38.1846,38.2005,38.1448,38.1846,18694.5
2019-07-24 11:35:00,47.98,48.0,47.97,47.99,14530.5,38.1846,38.2005,38.1766,38.1925,14530.5
2019-07-24 11:40:00,47.98,48.0,47.91,47.96,14517.0,38.1846,38.2005,38.1289,38.1687,14517.0
2019-07-24 11:45:00,47.95,48.0,47.91,47.92,10114.5,38.1607,38.2005,38.1289,38.1368,10114.5
2019-07-24 11:50:00,47.91,47.94,47.89,47.9,12318.0,38.1289,38.1528,38.113,38.1209,12318.0
2019-07-24 11:55:00,47.92,47.92,47.81,47.82,10497.0,38.1368,38.1368,38.0493,38.0573,10497.0
2019-07-24 12:00:00,47.83,47.85,47.77,47.77,9013.5,38.0652,38.0811,38.0175,38.0175,9013.5
2019-07-24 12:05:00,47.77,47.81,47.75,47.81,11847.0,38.0175,38.0493,38.0015,38.0493,11847.0
2019-07-24 12:10:00,47.81,47.93,47.79,47.92,15583.5,38.0493,38.1448,38.0334,38.1368,15583.5
2019-07-24 12:15:00,47.91,48.01,47.91,48.0,33660.0,38.1289,38.2085,38.1289,38.2005,33660.0
2019-07-24 12:20:00,47.99,48.1,47.97,48.1,19062.0,38.1925,38.2801,38.1766,38.2801,19062.0
2019-07-24 12:25:00,48.1,48.11,48.05,48.05,19848.0,38.2801,38.288,38.2403,38.2403,19848.0
2019-07-24 12:30:00,48.03,48.12,48.03,48.06,14760.0,38.2244,38.296,38.2244,38.2483,14760.0
2019-07-24 12:35:00,48.06,48.06,48.02,48.03,6618.0,38.2483,38.2483,38.2164,38.2244,6618.0
2019-07-24 12:40:00,48.03,48.06,47.99,48.03,15477.0,38.2244,38.2483,38.1925,38.2244,15477.0
2019-07-24 12:45:00,48.03,48.09,48.01,48.08,12414.0,38.2244,38.2721,38.2085,38.2642,12414.0
2019-07-24 12:50:00,48.07,48.09,48.01,48.05,14745.0,38.2562,38.2721,38.2085,38.2403,14745.0
2019-07-24 12:55:00,48.05,48.06,47.98,48.02,18388.5,38.2403,38.2483,38.1846,38.2164,18388.5
2019-07-24 13:00:00,48.03,48.06,47.89,47.91,18831.0,38.2244,38.2483,38.113,38.1289,18831.0
2019-07-24 13:05:00,47.91,47.93,47.85,47.89,18328.5,38.1289,38.1448,38.0811,38.113,18328.5
2019-07-24 13:10:00,47.9,47.97,47.9,47.96,7990.5,38.1209,38.1766,38.1209,38.1687,7990.5
2019-07-24 13:15:00,47.96,47.97,47.91,47.92,6729.0,38.1687,38.1766,38.1289,38.1368,6729.0
2019-07-24 13:20:00,47.93,47.96,47.91,47.96,8442.0,38.1448,38.1687,38.1289,38.1687,8442.0
2019-07-24 13:25:00,47.95,48.0,47.94,47.97,10534.5,38.1607,38.2005,38.1528,38.1766,10534.5
2019-07-24 13:30:00,47.97,48.0,47.97,47.99,19603.5,38.1766,38.2005,38.1766,38.1925,19603.5
2019-07-24 13:35:00,48.0,48.01,47.97,47.98,14650.5,38.2005,38.2085,38.1766,38.1846,14650.5
2019-07-24 13:40:00,47.98,48.01,47.97,47.97,21387.0,38.1846,38.2085,38.1766,38.1766,21387.0
2019-07-24 13:45:00,47.96,48.01,47.91,48.0,13863.0,38.1687,38.2085,38.1289,38.2005,13863.0
2019-07-24 13:50:00,47.99,48.01,47.96,47.99,8971.5,38.1925,38.2085,38.1687,38.1925,8971.5
2019-07-24 13:55:00,47.99,48.07,47.99,48.05,23035.5,38.1925,38.2562,38.1925,38.2403,23035.5
2019-07-24 14:00:00,48.05,48.13,48.04,48.12,20637.0,38.2403,38.304,38.2323,38.296,20637.0
2019-07-24 14:05:00,48.1,48.1,48.06,48.07,8850.0,38.2801,38.2801,38.2483,38.2562,8850.0
2019-07-24 14:10:00,48.07,48.09,48.05,48.09,10578.0,38.2562,38.2721,38.2403,38.2721,10578.0
2019-07-24 14:15:00,48.1,48.17,48.1,48.15,13782.0,38.2801,38.3358,38.2801,38.3199,13782.0
2019-07-24 14:20:00,48.15,48.19,48.13,48.18,12237.0,38.3199,38.3517,38.304,38.3438,12237.0
2019-07-24 14:25:00,48.19,48.19,48.13,48.13,8050.5,38.3517,38.3517,38.304,38.304,8050.5
2019-07-24 14:30:00,48.13,48.19,48.13,48.17,14823.0,38.304,38.3517,38.304,38.3358,14823.0
2019-07-24 14:35:00,48.17,48.17,48.12,48.15,6562.5,38.3358,38.3358,38.296,38.3199,6562.5
2019-07-24 14:40:00,48.15,48.19,48.15,48.19,11346.0,38.3199,38.3517,38.3199,38.3517,11346.0
2019-07-24 14:45:00,48.19,48.2,48.18,48.19,6844.5,38.3517,38.3597,38.3438,38.3517,6844.5
2019-07-24 14:50:00,48.19,48.27,48.18,48.22,18979.5,38.3517,38.4154,38.3438,38.3756,18979.5
2019-07-24 14:55:00,48.21,48.26,48.2,48.24,16459.5,38.3676,38.4074,38.3597,38.3915,16459.5
2019-07-24 15:00:00,48.23,48.25,48.15,48.16,19659.0,38.3835,38.3995,38.3199,38.3278,19659.0
2019-07-24 15:05:00,48.15,48.15,48.1,48.15,13926.0,38.3199,38.3199,38.2801,38.3199,13926.0
2019-07-24 15:10:00,48.15,48.19,48.14,48.15,18174.0,38.3199,38.3517,38.3119,38.3199,18174.0
2019-07-24 15:15:00,48.16,48.2,48.16,48.19,18711.0,38.3278,38.3597,38.3278,38.3517,18711.0
2019-07-24 15:20:00,48.18,48.2,48.15,48.15,20589.0,38.3438,38.3597,38.3199,38.3199,20589.0
2019-07-24 15:25:00,48.15,48.19,48.15,48.18,24243.0,38.3199,38.3517,38.3199,38.3438,24243.0
2019-07-24 15:30:00,48.17,48.24,48.17,48.23,28183.5,38.3358,38.3915,38.3358,38.3835,28183.5
2019-07-24 15:35:00,48.23,48.24,48.17,48.19,59028.0,38.3835,38.3915,38.3358,38.3517,59028.0
2019-07-24 15:40:00,48.18,48.18,48.09,48.1,53314.5,38.3438,38.3438,38.2721,38.2801,53314.5
2019-07-24 15:45:00,48.09,48.09,47.99,48.02,60379.5,38.2721,38.2721,38.1925,38.2164,60379.5
2019-07-24 15:50:00,48.02,48.03,47.91,47.93,99319.5,38.2164,38.2244,38.1289,38.1448,99319.5
2019-07-24 15:55:00,47.93,48.11,47.93,48.11,262905.0,38.1448,38.288,38.1448,38.288,262905.0
2019-07-25 09:30:00,48.29,48.29,47.93,48.0,72457.5,38.4313,38.4313,38.1448,38.2005,72457.5
2019-07-25 09:35:00,47.97,48.11,47.97,48.06,30333.0,38.1766,38.288,38.1766,38.2483,30333.0
2019-07-25 09:40:00,48.08,48.11,47.93,47.93,39172.5,38.2642,38.288,38.1448,38.1448,39172.5
2019-07-25 09:45:00,47.94,47.94,47.71,47.73,47658.0,38.1528,38.1528,37.9697,37.9856,47658.0
2019-07-25 09:50:00,47.68,47.72,47.58,47.59,28117.5,37.9458,37.9777,37.8662,37.8742,28117.5
2019-07-25 09:55:00,47.59,47.87,47.59,47.87,27585.0,37.8742,38.097,37.8742,38.097,27585.0
2019-07-25 10:00:00,47.87,47.95,47.81,47.91,18906.0,38.097,38.1607,38.0493,38.1289,18906.0
2019-07-25 10:05:00,47.91,47.99,47.79,47.82,78300.0,38.1289,38.1925,38.0334,38.0573,78300.0
2019-07-25 10:10:00,47.83,47.89,47.78,47.82,45463.5,38.0652,38.113,38.0254,38.0573,45463.5
2019-07-25 10:15:00,47.82,47.86,47.77,47.81,20245.5,38.0573,38.0891,38.0175,38.0493,20245.5
2019-07-25 10:20:00,47.83,47.84,47.77,47.77,18556.5,38.0652,38.0732,38.0175,38.0175,18556.5
2019-07-25 10:25:00,47.76,47.8,47.75,47.77,22984.5,38.0095,38.0413,38.0015,38.0175,22984.5
2019-07-25 10:30:00,47.77,47.82,47.75,47.81,26197.5,38.0175,38.0573,38.0015,38.0493,26197.5
2019-07-25 10:35:00,47.8,47.95,47.79,47.93,12610.5,38.0413,38.1607,38.0334,38.1448,12610.5
2019-07-25 10:40:00,47.95,47.97,47.91,47.95,9726.0,38.1607,38.1766,38.1289,38.1607,9726.0
2019-07-25 10:45:00,47.95,47.95,47.88,47.93,8250.0,38.1607,38.1607,38.105,38.1448,8250.0
2019-07-25 10:50:00,47.93,47.93,47.85,47.89,9490.5,38.1448,38.1448,38.0811,38.113,9490.5
2019-07-25 10:55:00,47.9,47.9,47.81,47.84,6376.5,38.1209,38.1209,38.0493,38.0732,6376.5
2019-07-25 11:00:00,47.83,47.87,47.83,47.84,10374.0,38.0652,38.097,38.0652,38.0732,10374.0
2019-07-25 11:05:00,47.83,47.88,47.83,47.84,10756.5,38.0652,38.105,38.0652,38.0732,10756.5
2019-07-25 11:10:00,47.85,47.87,47.83,47.84,32307.0,38.0811,38.097,38.0652,38.0732,32307.0
2019-07-25 11:15:00,47.84,47.85,47.75,47.8,8739.0,38.0732,38.0811,38.0015,38.0413,8739.0
2019-07-25 11:20:00,47.8,47.81,47.72,47.72,7146.0,38.0413,38.0493,37.9777,37.9777,7146.0
2019-07-25 11:25:00,47.71,47.74,47.65,47.65,10399.5,37.9697,37.9936,37.922,37.922,10399.5
2019-07-25 11:30:00,47.65,47.7,47.63,47.69,8491.5,37.922,37.9618,37.906,37.9538,8491.5
2019-07-25 11:35:00,47.68,47.68,47.61,47.65,6000.0,37.9458,37.9458,37.8901,37.922,6000.0
2019-07-25 11:40:00,47.66,47.71,47.6,47.61,5485.5,37.9299,37.9697,37.8822,37.8901,5485.5
2019-07-25 11:45:00,47.62,47.67,47.59,47.63,7659.0,37.8981,37.9379,37.8742,37.906,7659.0
2019-07-25 11:50:00,47.62,47.64,47.55,47.55,7903.5,37.8981,37.914,37.8424,37.8424,7903.5
2019-07-25 11:55:00,47.57,47.59,47.56,47.56,12552.0,37.8583,37.8742,37.8503,37.8503,12552.0
2019-07-25 12:00:00,47.55,47.55,47.49,47.5,11619.0,37.8424,37.8424,37.7946,37.8026,11619.0
2019-07-25 12:05:00,47.52,47.53,47.47,47.49,13362.0,37.8185,37.8265,37.7787,37.7946,13362.0
2019-07-25 12:10:00,47.49,47.51,47.43,47.47,21493.5,37.7946,37.8105,37.7469,37.7787,21493.5
2019-07-25 12:15:00,47.48,47.54,47.47,47.52,15945.0,37.7867,37.8344,37.7787,37.8185,15945.0
2019-07-25 12:20:00,47.52,47.52,47.48,47.48,15673.5,37.8185,37.8185,37.7867,37.7867,15673.5
2019-07-25 12:25:00,47.47,47.52,47.47,47.49,12150.0,37.7787,37.8185,37.7787,37.7946,12150.0
2019-07-25 12:30:00,47.49,47.49,47.47,47.48,4950.0,37.7946,37.7946,37.7787,37.7867,4950.0
2019-07-25 12:35:00,47.47,47.49,47.39,47.39,15718.5,37.7787,37.7946,37.715,37.715,15718.5
2019-07-25 12:40:00,47.38,47.41,47.33,47.36,10077.0,37.7071,37.731,37.6673,37.6912,10077.0
2019-07-25 12:45:00,47.35,47.39,47.33,47.35,24457.5,37.6832,37.715,37.6673,37.6832,24457.5
2019-07-25 12:50:00,47.35,47.39,47.33,47.35,8301.0,37.6832,37.715,37.6673,37.6832,8301.0
2019-07-25 12:55:00,47.35,47.4,47.35,47.36,14100.0,37.6832,37.723,37.6832,37.6912,14100.0
2019-07-25 13:00:00,47.36,47.38,47.31,47.35,11847.0,37.6912,37.7071,37.6514,37.6832,11847.0
2019-07-25 13:05:00,47.35,47.45,47.34,47.42,13258.5,37.6832,37.7628,37.6752,37.7389,13258.5
2019-07-25 13:10:00,47.41,47.41,47.37,47.38,9301.5,37.731,37.731,37.6991,37.7071,9301.5
2019-07-25 13:15:00,47.37,47.47,47.37,47.45,9108.0,37.6991,37.7787,37.6991,37.7628,9108.0
2019-07-25 13:20:00,47.45,47.46,47.41,47.45,7426.5,37.7628,37.7707,37.731,37.7628,7426.5
2019-07-25 13:25:00,47.44,47.51,47.44,47.51,8763.0,37.7548,37.8105,37.7548,37.8105,8763.0
2019-07-25 13:30:00,47.51,47.58,47.49,47.51,15120.0,37.8105,37.8662,37.7946,37.8105,15120.0
2019-07-25 13:35:00,47.52,47.54,47.51,47.53,8932.5,37.8185,37.8344,37.8105,37.8265,8932.5
2019-07-25 13:40:00,47.54,47.63,47.54,47.62,5794.5,37.8344,37.906,37.8344,37.8981,5794.5
2019-07-25 13:45:00,47.65,47.69,47.64,47.66,9462.0,37.922,37.9538,37.914,37.9299,9462.0
2019-07-25 13:50:00,47.65,47.68,47.59,47.62,6738.0,37.922,37.9458,37.8742,37.8981,6738.0
2019-07-25 13:55:00,47.62,47.67,47.59,47.59,12004.5,37.8981,37.9379,37.8742,37.8742,12004.5
2019-07-25 14:00:00,47.6,47.67,47.59,47.64,24859.5,37.8822,37.9379,37.8742,37.914,24859.5
2019-07-25 14:05:00,47.65,47.69,47.61,47.68,19212.0,37.922,37.9538,37.8901,37.9458,19212.0
2019-07-25 14:10:00,47.69,47.78,47.69,47.74,16755.0,37.9538,38.0254,37.9538,37.9936,16755.0
2019-07-25 14:15:00,47.75,47.75,47.71,47.74,11880.0,38.0015,38.0015,37.9697,37.9936,11880.0
2019-07-25 14:20:00,47.74,47.76,47.71,47.71,16350.0,37.9936,38.0095,37.9697,37.9697,16350.0
2019-07-25 14:25:00,47.71,47.72,47.68,47.69,14701.5,37.9697,37.9777,37.9458,37.9538,14701.5
2019-07-25 14:30:00,47.68,47.73,47.67,47.69,12595.5,37.9458,37.9856,37.9379,37.9538,12595.5
2019-07-25 14:35:00,47.69,47.71,47.68,47.69,8083.5,37.9538,37.9697,37.9458,37.9538,8083.5
2019-07-25 14:40:00,47.69,47.7,47.65,47.69,9901.5,37.9538,37.9618,37.922,37.9538,9901.5
2019-07-25 14:45:00,47.7,47.71,47.66,47.7,21372.0,37.9618,37.9697,37.9299,37.9618,21372.0
2019-07-25 14:50:00,47.7,47.71,47.65,47.65,9618.0,37.9618,37.9697,37.922,37.922,9618.0
2019-07-25 14:55:00,47.65,47.7,47.65,47.69,16048.5,37.922,37.9618,37.922,37.9538,16048.5
2019-07-25 15:00:00,47.69,47.71,47.64,47.64,9915.0,37.9538,37.9697,37.914,37.914,9915.0
2019-07-25 15:05:00,47.63,47.7,47.62,47.69,13723.5,37.906,37.9618,37.8981,37.9538,13723.5
2019-07-25 15:10:00,47.68,47.68,47.65,47.65,14151.0,37.9458,37.9458,37.922,37.922,14151.0
2019-07-25 15:15:00,47.66,47.71,47.66,47.71,10671.0,37.9299,37.9697,37.9299,37.9697,10671.0
2019-07-25 15:20:00,47.71,47.74,47.69,47.7,21976.5,37.9697,37.9936,37.9538,37.9618,21976.5
2019-07-25 15:25:00,47.7,47.75,47.68,47.71,20320.5,37.9618,38.0015,37.9458,37.9697,20320.5
2019-07-25 15:30:00,47.71,47.74,47.69,47.7,25279.5,37.9697,37.9936,37.9538,37.9618,25279.5
2019-07-25 15:35:00,47.7,47.74,47.65,47.65,36036.0,37.9618,37.9936,37.922,37.922,36036.0
2019-07-25 15:40:00,47.66,47.75,47.65,47.73,52366.5,37.9299,38.0015,37.922,37.9856,52366.5
2019-07-25 15:45:00,47.73,47.79,47.72,47.79,34018.5,37.9856,38.0334,37.9777,38.0334,34018.5
2019-07-25 15:50:00,47.78,47.89,47.77,47.87,48570.0,38.0254,38.113,38.0175,38.097,48570.0
2019-07-25 15:55:00,47.87,47.87,47.68,47.79,172777.5,38.097,38.097,37.9458,38.0334,172777.5
2019-07-26 09:30:00,47.75,47.76,47.37,47.47,39070.5,38.0015,38.0095,37.6991,37.7787,39070.5
2019-07-26 09:35:00,47.47,47.49,47.27,47.29,14122.5,37.7787,37.7946,37.6195,37.6355,14122.5
2019-07-26 09:40:00,47.34,47.67,47.34,47.54,11205.0,37.6752,37.9379,37.6752,37.8344,11205.0
2019-07-26 09:45:00,47.54,47.55,47.43,47.53,22705.5,37.8344,37.8424,37.7469,37.8265,22705.5
2019-07-26 09:50:00,47.53,47.67,47.53,47.64,43134.0,37.8265,37.9379,37.8265,37.914,43134.0
2019-07-26 09:55:00,47.63,47.75,47.59,47.75,7350.0,37.906,38.0015,37.8742,38.0015,7350.0
2019-07-26 10:00:00,47.71,47.72,47.58,47.66,16401.0,37.9697,37.9777,37.8662,37.9299,16401.0
2019-07-26 10:05:00,47.65,47.72,47.61,47.71,37050.0,37.922,37.9777,37.8901,37.9697,37050.0
2019-07-26 10:10:00,47.73,47.78,47.69,47.71,5872.5,37.9856,38.0254,37.9538,37.9697,5872.5
2019-07-26 10:15:00,47.71,47.73,47.67,47.7,7330.5,37.9697,37.9856,37.9379,37.9618,7330.5
2019-07-26 10:20:00,47.69,47.7,47.63,47.65,19276.5,37.9538,37.9618,37.906,37.922,19276.5
2019-07-26 10:25:00,47.65,47.7,47.64,47.66,8731.5,37.922,37.9618,37.914,37.9299,8731.5
2019-07-26 10:30:00,47.65,47.65,47.57,47.63,17986.5,37.922,37.922,37.8583,37.906,17986.5
2019-07-26 10:35:00,47.63,47.66,47.53,47.54,47881.5,37.906,37.9299,37.8265,37.8344,47881.5
2019-07-26 10:40:00,47.53,47.67,47.49,47.65,39961.5,37.8265,37.9379,37.7946,37.922,39961.5
2019-07-26 10:45:00,47.67,47.78,47.66,47.77,7600.5,37.9379,38.0254,37.9299,38.0175,7600.5
2019-07-26 10:50:00,47.77,47.85,47.77,47.83,8404.5,38.0175,38.0811,38.0175,38.0652,8404.5
2019-07-26 10:55:00,47.84,47.9,47.84,47.85,9517.5,38.0732,38.1209,38.0732,38.0811,9517.5
2019-07-26 11:00:00,47.83,47.92,47.83,47.92,3849.0,38.0652,38.1368,38.0652,38.1368,3849.0
2019-07-26 11:05:00,47.91,47.92,47.85,47.85,3150.0,38.1289,38.1368,38.0811,38.0811,3150.0
2019-07-26 11:10:00,47.85,47.85,47.8,47.8,7350.0,38.0811,38.0811,38.0413,38.0413,7350.0
2019-07-26 11:15:00,47.81,47.84,47.78,47.81,7680.0,38.0493,38.0732,38.0254,38.0493,7680.0
2019-07-26 11:20:00,47.8,47.81,47.77,47.81,19333.5,38.0413,38.0493,38.0175,38.0493,19333.5
2019-07-26 11:25:00,47.81,47.83,47.79,47.79,5400.0,38.0493,38.0652,38.0334,38.0334,5400.0
2019-07-26 11:30:00,47.8,47.8,47.75,47.77,12439.5,38.0413,38.0413,38.0015,38.0175,12439.5
2019-07-26 11:35:00,47.77,47.79,47.75,47.77,7614.0,38.0175,38.0334,38.0015,38.0175,7614.0
2019-07-26 11:40:00,47.73,47.75,47.67,47.69,6672.0,37.9856,38.0015,37.9379,37.9538,6672.0
2019-07-26 11:45:00,47.69,47.7,47.64,47.67,9793.5,37.9538,37.9618,37.914,37.9379,9793.5
2019-07-26 11:50:00,47.68,47.78,47.68,47.78,5400.0,37.9458,38.0254,37.9458,38.0254,5400.0
2019-07-26 11:55:00,47.77,47.78,47.73,47.76,6750.0,38.0175,38.0254,37.9856,38.0095,6750.0
2019-07-26 12:00:00,47.77,47.79,47.75,47.79,6364.5,38.0175,38.0334,38.0015,38.0334,6364.5
2019-07-26 12:05:00,47.79,47.8,47.77,47.8,6625.5,38.0334,38.0413,38.0175,38.0413,6625.5
2019-07-26 12:10:00,47.81,47.81,47.77,47.79,5725.5,38.0493,38.0493,38.0175,38.0334,5725.5
2019-07-26 12:15:00,47.79,47.8,47.76,47.76,5857.5,38.0334,38.0413,38.0095,38.0095,5857.5
2019-07-26 12:20:00,47.77,47.79,47.75,47.79,6484.5,38.0175,38.0334,38.0015,38.0334,6484.5
2019-07-26 12:25:00,47.79,47.79,47.76,47.77,7686.0,38.0334,38.0334,38.0095,38.0175,7686.0
2019-07-26 12:30:00,47.77,47.77,47.71,47.71,9354.0,38.0175,38.0175,37.9697,37.9697,9354.0
2019-07-26 12:35:00,47.7,47.73,47.69,47.73,11155.5,37.9618,37.9856,37.9538,37.9856,11155.5
2019-07-26 12:40:00,47.73,47.73,47.67,47.69,21972.0,37.9856,37.9856,37.9379,37.9538,21972.0
2019-07-26 12:45:00,47.69,47.73,47.65,47.7,19152.0,37.9538,37.9856,37.922,37.9618,19152.0
2019-07-26 12:50:00,47.7,47.72,47.69,47.71,6990.0,37.9618,37.9777,37.9538,37.9697,6990.0
2019-07-26 12:55:00,47.71,47.78,47.71,47.77,13651.5,37.9697,38.0254,37.9697,38.0175,13651.5
2019-07-26 13:00:00,47.77,47.77,47.75,47.76,8800.5,38.0175,38.0175,38.0015,38.0095,8800.5
2019-07-26 13:05:00,47.75,47.77,47.74,47.75,6636.0,38.0015,38.0175,37.9936,38.0015,6636.0
2019-07-26 13:10:00,47.77,47.79,47.76,47.78,6900.0,38.0175,38.0334,38.0095,38.0254,6900.0
2019-07-26 13:15:00,47.78,47.8,47.78,47.79,6450.0,38.0254,38.0413,38.0254,38.0334,6450.0
2019-07-26 13:20:00,47.79,47.8,47.78,47.8,4909.5,38.0334,38.0413,38.0254,38.0413,4909.5
2019-07-26 13:25:00,47.81,47.81,47.78,47.78,6580.5,38.0493,38.0493,38.0254,38.0254,6580.5
2019-07-26 13:30:00,47.78,47.79,47.75,47.79,24948.0,38.0254,38.0334,38.0015,38.0334,24948.0
2019-07-26 13:35:00,47.78,47.79,47.76,47.78,4950.0,38.0254,38.0334,38.0095,38.0254,4950.0
2019-07-26 13:40:00,47.78,47.78,47.75,47.76,5884.5,38.0254,38.0254,38.0015,38.0095,5884.5
2019-07-26 13:45:00,47.76,47.81,47.75,47.81,5196.0,38.0095,38.0493,38.0015,38.0493,5196.0
2019-07-26 13:50:00,47.8,47.85,47.79,47.84,5157.0,38.0413,38.0811,38.0334,38.0732,5157.0
2019-07-26 13:55:00,47.83,47.86,47.83,47.85,6682.5,38.0652,38.0891,38.0652,38.0811,6682.5
2019-07-26 14:00:00,47.85,47.88,47.84,47.88,8662.5,38.0811,38.105,38.0732,38.105,8662.5
2019-07-26 14:05:00,47.87,47.91,47.86,47.91,6871.5,38.097,38.1289,38.0891,38.1289,6871.5
2019-07-26 14:10:00,47.92,47.93,47.91,47.92,4599.0,38.1368,38.1448,38.1289,38.1368,4599.0
2019-07-26 14:15:00,47.93,47.95,47.93,47.95,5550.0,38.1448,38.1607,38.1448,38.1607,5550.0
2019-07-26 14:20:00,47.94,47.95,47.91,47.92,12309.0,38.1528,38.1607,38.1289,38.1368,12309.0
2019-07-26 14:25:00,47.92,47.94,47.91,47.94,8373.0,38.1368,38.1528,38.1289,38.1528,8373.0
2019-07-26 14:30:00,47.95,47.97,47.94,47.97,4723.5,38.1607,38.1766,38.1528,38.1766,4723.5
2019-07-26 14:35:00,47.97,47.99,47.94,47.95,5658.0,38.1766,38.1925,38.1528,38.1607,5658.0
2019-07-26 14:40:00,47.94,47.98,47.93,47.97,17121.0,38.1528,38.1846,38.1448,38.1766,17121.0
2019-07-26 14:45:00,47.96,47.99,47.95,47.99,11880.0,38.1687,38.1925,38.1607,38.1925,11880.0
2019-07-26 14:50:00,47.99,48.03,47.99,48.01,14248.5,38.1925,38.2244,38.1925,38.2085,14248.5
2019-07-26 14:55:00,48.01,48.01,47.95,47.98,12049.5,38.2085,38.2085,38.1607,38.1846,12049.5
2019-07-26 15:00:00,47.98,48.0,47.94,48.0,33145.5,38.1846,38.2005,38.1528,38.2005,33145.5
2019-07-26 15:05:00,48.0,48.01,47.93,47.93,20491.5,38.2005,38.2085,38.1448,38.1448,20491.5
2019-07-26 15:10:00,47.93,47.94,47.9,47.9,10153.5,38.1448,38.1528,38.1209,38.1209,10153.5
2019-07-26 15:15:00,47.91,47.91,47.85,47.87,23047.5,38.1289,38.1289,38.0811,38.097,23047.5
2019-07-26 15:20:00,47.87,47.92,47.87,47.92,11857.5,38.097,38.1368,38.097,38.1368,11857.5
2019-07-26 15:25:00,47.91,47.94,47.91,47.91,12640.5,38.1289,38.1528,38.1289,38.1289,12640.5
2019-07-26 15:30:00,47.91,47.97,47.91,47.94,21769.5,38.1289,38.1766,38.1289,38.1528,21769.5
2019-07-26 15:35:00,47.93,47.96,47.91,47.95,19152.0,38.1448,38.1687,38.1289,38.1607,19152.0
2019-07-26 15:40:00,47.95,47.95,47.92,47.95,55524.0,38.1607,38.1607,38.1368,38.1607,55524.0
2019-07-26 15:45:00,47.95,47.95,47.92,47.93,28822.5,38.1607,38.1607,38.1368,38.1448,28822.5
2019-07-26 15:50:00,47.93,47.94,47.89,47.91,47034.0,38.1448,38.1528,38.113,38.1289,47034.0
2019-07-26 15:55:00,47.91,47.91,47.75,47.77,251136.0,38.1289,38.1289,38.0015,38.0175,251136.0
2019-07-29 09:30:00,47.83,47.91,47.7,47.71,19312.5,38.0652,38.1289,37.9618,37.9697,19312.5
2019-07-29 09:35:00,47.69,47.76,47.6,47.63,7350.0,37.9538,38.0095,37.8822,37.906,7350.0
2019-07-29 09:40:00,47.67,47.67,47.57,47.6,5100.0,37.9379,37.9379,37.8583,37.8822,5100.0
2019-07-29 09:45:00,47.61,47.83,47.61,47.83,3450.0,37.8901,38.0652,37.8901,38.0652,3450.0
2019-07-29 09:50:00,47.83,47.88,47.81,47.87,35272.5,38.0652,38.105,38.0493,38.097,35272.5
2019-07-29 09:55:00,47.87,47.91,47.83,47.87,33088.5,38.097,38.1289,38.0652,38.097,33088.5
2019-07-29 10:00:00,47.84,47.91,47.83,47.86,6346.5,38.0732,38.1289,38.0652,38.0891,6346.5
2019-07-29 10:05:00,47.88,47.89,47.79,47.8,4348.5,38.105,38.113,38.0334,38.0413,4348.5
2019-07-29 10:10:00,47.84,47.9,47.83,47.84,8460.0,38.0732,38.1209,38.0652,38.0732,8460.0
2019-07-29 10:15:00,47.85,47.93,47.83,47.93,10201.5,38.0811,38.1448,38.0652,38.1448,10201.5
2019-07-29 10:20:00,47.95,47.95,47.89,47.94,14706.0,38.1607,38.1607,38.113,38.1528,14706.0
2019-07-29 10:25:00,47.95,48.02,47.9,47.9,18214.5,38.1607,38.2164,38.1209,38.1209,18214.5
2019-07-29 10:30:00,47.93,47.99,47.92,47.97,5001.0,38.1448,38.1925,38.1368,38.1766,5001.0
2019-07-29 10:35:00,47.94,47.95,47.91,47.93,8625.0,38.1528,38.1607,38.1289,38.1448,8625.0
2019-07-29 10:40:00,47.94,48.0,47.91,47.99,16875.0,38.1528,38.2005,38.1289,38.1925,16875.0
2019-07-29 10:45:00,48.0,48.04,48.0,48.01,11115.0,38.2005,38.2323,38.2005,38.2085,11115.0
2019-07-29 10:50:00,48.01,48.08,48.01,48.05,4050.0,38.2085,38.2642,38.2085,38.2403,4050.0
2019-07-29 10:55:00,48.05,48.12,48.03,48.07,17473.5,38.2403,38.296,38.2244,38.2562,17473.5
2019-07-29 11:00:00,48.08,48.09,48.01,48.05,8725.5,38.2642,38.2721,38.2085,38.2403,8725.5
2019-07-29 11:05:00,48.05,48.07,48.04,48.07,4534.5,38.2403,38.2562,38.2323,38.2562,4534.5
2019-07-29 11:10:00,48.08,48.1,48.05,48.08,13500.0,38.2642,38.2801,38.2403,38.2642,13500.0
2019-07-29 11:15:00,48.08,48.09,48.03,48.04,13837.5,38.2642,38.2721,38.2244,38.2323,13837.5
2019-07-29 11:20:00,48.05,48.06,47.99,48.01,17082.0,38.2403,38.2483,38.1925,38.2085,17082.0
2019-07-29 11:25:00,48.01,48.05,48.01,48.05,10062.0,38.2085,38.2403,38.2085,38.2403,10062.0
2019-07-29 11:30:00,48.05,48.07,48.02,48.04,13077.0,38.2403,38.2562,38.2164,38.2323,13077.0
2019-07-29 11:35:00,48.02,48.08,48.01,48.04,6450.0,38.2164,38.2642,38.2085,38.2323,6450.0
2019-07-29 11:40:00,48.03,48.09,48.01,48.09,10014.0,38.2244,38.2721,38.2085,38.2721,10014.0
2019-07-29 11:45:00,48.1,48.11,48.07,48.09,4138.5,38.2801,38.288,38.2562,38.2721,4138.5
2019-07-29 11:50:00,48.1,48.15,48.09,48.11,6291.0,38.2801,38.3199,38.2721,38.288,6291.0
2019-07-29 11:55:00,48.11,48.18,48.11,48.16,23836.5,38.288,38.3438,38.288,38.3278,23836.5
2019-07-29 12:00:00,48.17,48.17,48.12,48.14,15750.0,38.3358,38.3358,38.296,38.3119,15750.0
2019-07-29 12:05:00,48.14,48.17,48.13,48.17,8637.0,38.3119,38.3358,38.304,38.3358,8637.0
2019-07-29 12:10:00,48.17,48.17,48.13,48.16,11265.0,38.3358,38.3358,38.304,38.3278,11265.0
2019-07-29 12:15:00,48.16,48.18,48.14,48.18,11928.0,38.3278,38.3438,38.3119,38.3438,11928.0
2019-07-29 12:20:00,48.18,48.19,48.15,48.16,10122.0,38.3438,38.3517,38.3199,38.3278,10122.0
2019-07-29 12:25:00,48.16,48.2,48.15,48.19,8523.0,38.3278,38.3597,38.3199,38.3517,8523.0
2019-07-29 12:30:00,48.2,48.21,48.1,48.11,51255.0,38.3597,38.3676,38.2801,38.288,51255.0
2019-07-29 12:35:00,48.1,48.11,48.08,48.09,8238.0,38.2801,38.288,38.2642,38.2721,8238.0
2019-07-29 12:40:00,48.09,48.11,48.07,48.07,7804.5,38.2721,38.288,38.2562,38.2562,7804.5
2019-07-29 12:45:00,48.07,48.1,48.07,48.09,4654.5,38.2562,38.2801,38.2562,38.2721,4654.5
2019-07-29 12:50:00,48.09,48.09,48.05,48.07,5055.0,38.2721,38.2721,38.2403,38.2562,5055.0
2019-07-29 12:55:00,48.07,48.11,48.07,48.11,7326.0,38.2562,38.288,38.2562,38.288,7326.0
2019-07-29 13:00:00,48.09,48.11,48.07,48.08,10522.5,38.2721,38.288,38.2562,38.2642,10522.5
2019-07-29 13:05:00,48.08,48.08,47.99,48.0,13650.0,38.2642,38.2642,38.1925,38.2005,13650.0
2019-07-29 13:10:00,47.99,48.0,47.97,47.97,4446.0,38.1925,38.2005,38.1766,38.1766,4446.0
2019-07-29 13:15:00,47.99,48.01,47.98,47.98,6970.5,38.1925,38.2085,38.1846,38.1846,6970.5
2019-07-29 13:20:00,47.98,47.99,47.95,47.97,9900.0,38.1846,38.1925,38.1607,38.1766,9900.0
2019-07-29 13:25:00,47.96,47.96,47.91,47.94,11344.5,38.1687,38.1687,38.1289,38.1528,11344.5
2019-07-29 13:30:00,47.95,47.97,47.92,47.92,8508.0,38.1607,38.1766,38.1368,38.1368,8508.0
2019-07-29 13:35:00,47.92,47.92,47.86,47.89,16806.0,38.1368,38.1368,38.0891,38.113,16806.0
2019-07-29 13:40:00,47.89,47.89,47.85,47.85,6031.5,38.113,38.113,38.0811,38.0811,6031.5
2019-07-29 13:45:00,47.86,47.91,47.85,47.89,8848.5,38.0891,38.1289,38.0811,38.113,8848.5
2019-07-29 13:50:00,47.89,47.91,47.87,47.89,7822.5,38.113,38.1289,38.097,38.113,7822.5
2019-07-29 13:55:00,47.89,47.89,47.84,47.85,10656.0,38.113,38.113,38.0732,38.0811,10656.0
2019-07-29 14:00:00,47.85,47.86,47.83,47.84,5950.5,38.0811,38.0891,38.0652,38.0732,5950.5
2019-07-29 14:05:00,47.83,47.83,47.79,47.82,7803.0,38.0652,38.0652,38.0334,38.0573,7803.0
2019-07-29 14:10:00,47.81,47.83,47.81,47.82,5413.5,38.0493,38.0652,38.0493,38.0573,5413.5
2019-07-29 14:15:00,47.82,47.83,47.79,47.81,7720.5,38.0573,38.0652,38.0334,38.0493,7720.5
2019-07-29 14:20:00,47.81,47.86,47.8,47.85,7666.5,38.0493,38.0891,38.0413,38.0811,7666.5
2019-07-29 14:25:00,47.85,47.85,47.8,47.81,6319.5,38.0811,38.0811,38.0413,38.0493,6319.5
2019-07-29 14:30:00,47.79,47.79,47.76,47.79,7350.0,38.0334,38.0334,38.0095,38.0334,7350.0
2019-07-29 14:35:00,47.79,47.79,47.69,47.73,25870.5,38.0334,38.0334,37.9538,37.9856,25870.5
2019-07-29 14:40:00,47.74,47.75,47.71,47.74,9100.5,37.9936,38.0015,37.9697,37.9936,9100.5
2019-07-29 14:45:00,47.74,47.75,47.72,47.73,7200.0,37.9936,38.0015,37.9777,37.9856,7200.0
2019-07-29 14:50:00,47.73,47.77,47.72,47.75,24189.0,37.9856,38.0175,37.9777,38.0015,24189.0
2019-07-29 14:55:00,47.75,47.77,47.75,47.75,8889.0,38.0015,38.0175,38.0015,38.0015,8889.0
2019-07-29 15:00:00,47.75,47.81,47.75,47.81,19476.0,38.0015,38.0493,38.0015,38.0493,19476.0
2019-07-29 15:05:00,47.81,47.87,47.81,47.85,9987.0,38.0493,38.097,38.0493,38.0811,9987.0
2019-07-29 15:10:00,47.85,47.85,47.79,47.79,13743.0,38.0811,38.0811,38.0334,38.0334,13743.0
2019-07-29 15:15:00,47.79,47.79,47.73,47.75,17463.0,38.0334,38.0334,37.9856,38.0015,17463.0
2019-07-29 15:20:00,47.75,47.75,47.71,47.73,9052.5,38.0015,38.0015,37.9697,37.9856,9052.5
2019-07-29 15:25:00,47.73,47.73,47.68,47.7,10573.5,37.9856,37.9856,37.9458,37.9618,10573.5
2019-07-29 15:30:00,47.7,47.72,47.65,47.67,18286.5,37.9618,37.9777,37.922,37.9379,18286.5
2019-07-29 15:35:00,47.67,47.72,47.67,47.68,16918.5,37.9379,37.9777,37.9379,37.9458,16918.5
2019-07-29 15:40:00,47.68,47.75,47.68,47.75,18774.0,37.9458,38.0015,37.9458,38.0015,18774.0
2019-07-29 15:45:00,47.75,47.76,47.71,47.75,21825.0,38.0015,38.0095,37.9697,38.0015,21825.0
2019-07-29 15:50:00,47.75,47.78,47.74,47.75,24894.0,38.0015,38.0254,37.9936,38.0015,24894.0
2019-07-29 15:55:00,47.75,47.75,47.65,47.67,203707.5,38.0015,38.0015,37.922,37.9379,203707.5
2019-07-30 09:30:00,47.03,47.14,46.17,46.19,115521.0,37.4285,37.5161,36.7441,36.76,115521.0
2019-07-30 09:35:00,46.17,46.72,46.13,46.67,40816.5,36.7441,37.1818,36.7123,37.142,40816.5
2019-07-30 09:40:00,46.68,46.84,46.58,46.7,56803.5,37.15,37.2773,37.0704,37.1659,56803.5
2019-07-30 09:45:00,46.71,47.02,46.7,46.97,38479.5,37.1739,37.4206,37.1659,37.3808,38479.5
2019-07-30 09:50:00,46.97,46.97,46.78,46.81,31651.5,37.3808,37.3808,37.2296,37.2534,31651.5
2019-07-30 09:55:00,46.82,46.83,46.71,46.75,33360.0,37.2614,37.2694,37.1739,37.2057,33360.0
2019-07-30 10:00:00,46.75,46.89,46.71,46.86,8820.0,37.2057,37.3171,37.1739,37.2932,8820.0
2019-07-30 10:05:00,46.88,46.88,46.78,46.79,10020.0,37.3092,37.3092,37.2296,37.2375,10020.0
2019-07-30 10:10:00,46.8,46.86,46.77,46.8,25489.5,37.2455,37.2932,37.2216,37.2455,25489.5
2019-07-30 10:15:00,46.81,46.91,46.79,46.87,13804.5,37.2534,37.333,37.2375,37.3012,13804.5
2019-07-30 10:20:00,46.87,46.88,46.71,46.79,9564.0,37.3012,37.3092,37.1739,37.2375,9564.0
2019-07-30 10:25:00,46.75,46.83,46.73,46.81,12510.0,37.2057,37.2694,37.1898,37.2534,12510.0
2019-07-30 10:30:00,46.87,46.94,46.85,46.89,12015.0,37.3012,37.3569,37.2853,37.3171,12015.0
2019-07-30 10:35:00,46.9,46.97,46.9,46.97,11088.0,37.3251,37.3808,37.3251,37.3808,11088.0
2019-07-30 10:40:00,46.98,47.02,46.95,46.97,34137.0,37.3887,37.4206,37.3649,37.3808,34137.0
2019-07-30 10:45:00,46.94,46.97,46.91,46.94,15000.0,37.3569,37.3808,37.333,37.3569,15000.0
2019-07-30 10:50:00,46.95,46.98,46.93,46.96,9000.0,37.3649,37.3887,37.349,37.3728,9000.0
2019-07-30 10:55:00,46.95,46.95,46.89,46.91,8770.5,37.3649,37.3649,37.3171,37.333,8770.5
2019-07-30 11:00:00,46.9,46.97,46.9,46.97,13317.0,37.3251,37.3808,37.3251,37.3808,13317.0
2019-07-30 11:05:00,46.99,47.02,46.97,47.02,9054.0,37.3967,37.4206,37.3808,37.4206,9054.0
2019-07-30 11:10:00,47.01,47.03,46.93,46.94,8025.0,37.4126,37.4285,37.349,37.3569,8025.0
2019-07-30 11:15:00,46.98,47.01,46.93,47.01,5550.0,37.3887,37.4126,37.349,37.4126,5550.0
2019-07-30 11:20:00,47.01,47.08,46.98,47.08,7167.0,37.4126,37.4683,37.3887,37.4683,7167.0
2019-07-30 11:25:00,47.09,47.09,47.01,47.03,7710.0,37.4763,37.4763,37.4126,37.4285,7710.0
2019-07-30 11:30:00,47.03,47.11,47.03,47.09,5250.0,37.4285,37.4922,37.4285,37.4763,5250.0
2019-07-30 11:35:00,47.07,47.09,47.02,47.02,11550.0,37.4604,37.4763,37.4206,37.4206,11550.0
2019-07-30 11:40:00,47.03,47.05,46.98,46.99,7597.5,37.4285,37.4445,37.3887,37.3967,7597.5
2019-07-30 11:45:00,46.99,47.03,46.97,47.03,9378.0,37.3967,37.4285,37.3808,37.4285,9378.0
2019-07-30 11:50:00,47.02,47.05,46.97,47.04,18684.0,37.4206,37.4445,37.3808,37.4365,18684.0
2019-07-30 11:55:00,47.05,47.07,46.99,47.01,15390.0,37.4445,37.4604,37.3967,37.4126,15390.0
2019-07-30 12:00:00,47.0,47.04,46.97,47.04,21024.0,37.4047,37.4365,37.3808,37.4365,21024.0
2019-07-30 12:05:00,47.05,47.13,47.05,47.11,10222.5,37.4445,37.5081,37.4445,37.4922,10222.5
2019-07-30 12:10:00,47.12,47.13,47.09,47.11,9309.0,37.5002,37.5081,37.4763,37.4922,9309.0
2019-07-30 12:15:00,47.11,47.16,47.11,47.14,3558.0,37.4922,37.532,37.4922,37.5161,3558.0
2019-07-30 12:20:00,47.15,47.17,47.11,47.17,9450.0,37.524,37.54,37.4922,37.54,9450.0
2019-07-30 12:25:00,47.16,47.19,47.15,47.17,6883.5,37.532,37.5559,37.524,37.54,6883.5
2019-07-30 12:30:00,47.16,47.19,47.13,47.17,11376.0,37.532,37.5559,37.5081,37.54,11376.0
2019-07-30 12:35:00,47.17,47.17,47.13,47.13,3900.0,37.54,37.54,37.5081,37.5081,3900.0
2019-07-30 12:40:00,47.15,47.16,47.13,47.14,9750.0,37.524,37.532,37.5081,37.5161,9750.0
2019-07-30 12:45:00,47.16,47.16,47.11,47.12,6451.5,37.532,37.532,37.4922,37.5002,6451.5
2019-07-30 12:50:00,47.12,47.13,47.07,47.07,6300.0,37.5002,37.5081,37.4604,37.4604,6300.0
2019-07-30 12:55:00,47.07,47.09,47.05,47.07,6075.0,37.4604,37.4763,37.4445,37.4604,6075.0
2019-07-30 13:00:00,47.07,47.08,47.07,47.07,4800.0,37.4604,37.4683,37.4604,37.4604,4800.0
2019-07-30 13:05:00,47.07,47.07,47.03,47.04,5485.5,37.4604,37.4604,37.4285,37.4365,5485.5
2019-07-30 13:10:00,47.04,47.08,47.04,47.06,10243.5,37.4365,37.4683,37.4365,37.4524,10243.5
2019-07-30 13:15:00,47.05,47.09,47.04,47.05,12933.0,37.4445,37.4763,37.4365,37.4445,12933.0
2019-07-30 13:20:00,47.06,47.09,47.06,47.07,4950.0,37.4524,37.4763,37.4524,37.4604,4950.0
2019-07-30 13:25:00,47.06,47.06,47.04,47.05,3595.5,37.4524,37.4524,37.4365,37.4445,3595.5
2019-07-30 13:30:00,47.07,47.09,47.06,47.07,9459.0,37.4604,37.4763,37.4524,37.4604,9459.0
2019-07-30 13:35:00,47.06,47.12,47.05,47.12,9450.0,37.4524,37.5002,37.4445,37.5002,9450.0
2019-07-30 13:40:00,47.13,47.17,47.13,47.17,4794.0,37.5081,37.54,37.5081,37.54,4794.0
2019-07-30 13:45:00,47.17,47.18,47.16,47.17,4812.0,37.54,37.5479,37.532,37.54,4812.0
2019-07-30 13:50:00,47.19,47.21,47.17,47.17,3489.0,37.5559,37.5718,37.54,37.54,3489.0
2019-07-30 13:55:00,47.19,47.19,47.17,47.17,3183.0,37.5559,37.5559,37.54,37.54,3183.0
2019-07-30 14:00:00,47.17,47.25,47.16,47.24,10662.0,37.54,37.6036,37.532,37.5957,10662.0
2019-07-30 14:05:00,47.25,47.25,47.21,47.23,6600.0,37.6036,37.6036,37.5718,37.5877,6600.0
2019-07-30 14:10:00,47.23,47.23,47.21,47.22,5250.0,37.5877,37.5877,37.5718,37.5797,5250.0
2019-07-30 14:15:00,47.23,47.26,47.21,47.26,8170.5,37.5877,37.6116,37.5718,37.6116,8170.5
2019-07-30 14:20:00,47.26,47.27,47.25,47.26,5298.0,37.6116,37.6195,37.6036,37.6116,5298.0
2019-07-30 14:25:00,47.26,47.26,47.22,47.23,3900.0,37.6116,37.6116,37.5797,37.5877,3900.0
2019-07-30 14:30:00,47.23,47.23,47.21,47.21,4558.5,37.5877,37.5877,37.5718,37.5718,4558.5
2019-07-30 14:35:00,47.21,47.23,47.21,47.22,5700.0,37.5718,37.5877,37.5718,37.5797,5700.0
2019-07-30 14:40:00,47.22,47.23,47.19,47.19,12040.5,37.5797,37.5877,37.5559,37.5559,12040.5
2019-07-30 14:45:00,47.18,47.19,47.17,47.19,5554.5,37.5479,37.5559,37.54,37.5559,5554.5
2019-07-30 14:50:00,47.19,47.2,47.17,47.19,7899.0,37.5559,37.5638,37.54,37.5559,7899.0
2019-07-30 14:55:00,47.19,47.19,47.15,47.15,6450.0,37.5559,37.5559,37.524,37.524,6450.0
2019-07-30 15:00:00,47.17,47.2,47.15,47.2,8310.0,37.54,37.5638,37.524,37.5638,8310.0
2019-07-30 15:05:00,47.19,47.19,47.16,47.17,8458.5,37.5559,37.5559,37.532,37.54,8458.5
2019-07-30 15:10:00,47.17,47.23,47.16,47.23,7897.5,37.54,37.5877,37.532,37.5877,7897.5
2019-07-30 15:15:00,47.23,47.25,47.2,47.22,31177.5,37.5877,37.6036,37.5638,37.5797,31177.5
2019-07-30 15:20:00,47.23,47.23,47.2,47.23,38881.5,37.5877,37.5877,37.5638,37.5877,38881.5
2019-07-30 15:25:00,47.22,47.24,47.22,47.23,33735.0,37.5797,37.5957,37.5797,37.5877,33735.0
2019-07-30 15:30:00,47.23,47.27,47.23,47.27,25234.5,37.5877,37.6195,37.5877,37.6195,25234.5
2019-07-30 15:35:00,47.27,47.33,47.27,47.29,24975.0,37.6195,37.6673,37.6195,37.6355,24975.0
2019-07-30 15:40:00,47.29,47.31,47.28,47.29,30871.5,37.6355,37.6514,37.6275,37.6355,30871.5
2019-07-30 15:45:00,47.28,47.33,47.26,47.33,24940.5,37.6275,37.6673,37.6116,37.6673,24940.5
2019-07-30 15:50:00,47.33,47.35,47.31,47.32,45576.0,37.6673,37.6832,37.6514,37.6593,45576.0
2019-07-30 15:55:00,47.32,47.32,47.25,47.32,81802.5,37.6593,37.6593,37.6036,37.6593,81802.5
2019-07-31 09:30:00,47.29,47.57,46.27,47.56,43698.0,37.6355,37.8583,36.8237,37.8503,43698.0
2019-07-31 09:35:00,47.5,47.56,47.25,47.25,22387.5,37.8026,37.8503,37.6036,37.6036,22387.5
2019-07-31 09:40:00,47.27,47.29,47.15,47.27,5949.0,37.6195,37.6355,37.524,37.6195,5949.0
2019-07-31 09:45:00,47.25,47.27,47.09,47.13,44424.0,37.6036,37.6195,37.4763,37.5081,44424.0
2019-07-31 09:50:00,47.15,47.27,47.14,47.23,5266.5,37.524,37.6195,37.5161,37.5877,5266.5
2019-07-31 09:55:00,47.24,47.27,47.21,47.24,5100.0,37.5957,37.6195,37.5718,37.5957,5100.0
2019-07-31 10:00:00,47.23,47.23,47.05,47.11,10249.5,37.5877,37.5877,37.4445,37.4922,10249.5
2019-07-31 10:05:00,47.1,47.12,47.03,47.11,7647.0,37.4842,37.5002,37.4285,37.4922,7647.0
2019-07-31 10:10:00,47.12,47.19,47.08,47.08,15172.5,37.5002,37.5559,37.4683,37.4683,15172.5
2019-07-31 10:15:00,47.06,47.18,47.05,47.18,10392.0,37.4524,37.5479,37.4445,37.5479,10392.0
2019-07-31 10:20:00,47.16,47.19,47.09,47.16,7050.0,37.532,37.5559,37.4763,37.532,7050.0
2019-07-31 10:25:00,47.15,47.19,47.11,47.11,5670.0,37.524,37.5559,37.4922,37.4922,5670.0
2019-07-31 10:30:00,47.12,47.15,47.05,47.05,27750.0,37.5002,37.524,37.4445,37.4445,27750.0
2019-07-31 10:35:00,47.03,47.05,46.96,47.01,14164.5,37.4285,37.4445,37.3728,37.4126,14164.5
2019-07-31 10:40:00,47.01,47.04,46.95,46.96,56613.0,37.4126,37.4365,37.3649,37.3728,56613.0
2019-07-31 10:45:00,46.96,47.0,46.95,46.97,7837.5,37.3728,37.4047,37.3649,37.3808,7837.5
2019-07-31 10:50:00,46.97,47.02,46.94,47.01,9526.5,37.3808,37.4206,37.3569,37.4126,9526.5
2019-07-31 10:55:00,47.02,47.11,47.02,47.09,6300.0,37.4206,37.4922,37.4206,37.4763,6300.0
2019-07-31 11:00:00,47.09,47.23,47.09,47.23,19389.0,37.4763,37.5877,37.4763,37.5877,19389.0
2019-07-31 11:05:00,47.23,47.23,47.2,47.23,7573.5,37.5877,37.5877,37.5638,37.5877,7573.5
2019-07-31 11:10:00,47.2,47.23,47.17,47.18,9013.5,37.5638,37.5877,37.54,37.5479,9013.5
2019-07-31 11:15:00,47.17,47.19,47.09,47.11,9900.0,37.54,37.5559,37.4763,37.4922,9900.0
2019-07-31 11:20:00,47.13,47.17,47.11,47.11,8100.0,37.5081,37.54,37.4922,37.4922,8100.0
2019-07-31 11:25:00,47.13,47.15,47.1,47.11,9600.0,37.5081,37.524,37.4842,37.4922,9600.0
2019-07-31 11:30:00,47.1,47.13,47.08,47.1,11127.0,37.4842,37.5081,37.4683,37.4842,11127.0
2019-07-31 11:35:00,47.11,47.2,47.09,47.2,4950.0,37.4922,37.5638,37.4763,37.5638,4950.0
2019-07-31 11:40:00,47.2,47.26,47.2,47.26,9216.0,37.5638,37.6116,37.5638,37.6116,9216.0
2019-07-31 11:45:00,47.27,47.29,47.25,47.29,6163.5,37.6195,37.6355,37.6036,37.6355,6163.5
2019-07-31 11:50:00,47.27,47.35,47.27,47.35,29727.0,37.6195,37.6832,37.6195,37.6832,29727.0
2019-07-31 11:55:00,47.33,47.4,47.33,47.34,25105.5,37.6673,37.723,37.6673,37.6752,25105.5
2019-07-31 12:00:00,47.35,47.35,47.27,47.33,8193.0,37.6832,37.6832,37.6195,37.6673,8193.0
2019-07-31 12:05:00,47.33,47.39,47.29,47.29,9433.5,37.6673,37.715,37.6355,37.6355,9433.5
2019-07-31 12:10:00,47.29,47.35,47.29,47.3,7167.0,37.6355,37.6832,37.6355,37.6434,7167.0
2019-07-31 12:15:00,47.31,47.32,47.29,47.31,7092.0,37.6514,37.6593,37.6355,37.6514,7092.0
2019-07-31 12:20:00,47.29,47.31,47.28,47.31,11089.5,37.6355,37.6514,37.6275,37.6514,11089.5
2019-07-31 12:25:00,47.33,47.36,47.33,47.34,6000.0,37.6673,37.6912,37.6673,37.6752,6000.0
2019-07-31 12:30:00,47.35,47.38,47.33,47.33,7060.5,37.6832,37.7071,37.6673,37.6673,7060.5
2019-07-31 12:35:00,47.35,47.35,47.31,47.33,4800.0,37.6832,37.6832,37.6514,37.6673,4800.0
2019-07-31 12:40:00,47.31,47.33,47.31,47.33,6558.0,37.6514,37.6673,37.6514,37.6673,6558.0
2019-07-31 12:45:00,47.33,47.41,47.33,47.41,18418.5,37.6673,37.731,37.6673,37.731,18418.5
2019-07-31 12:50:00,47.41,47.43,47.4,47.42,4212.0,37.731,37.7469,37.723,37.7389,4212.0
2019-07-31 12:55:00,47.43,47.46,47.41,47.43,5700.0,37.7469,37.7707,37.731,37.7469,5700.0
2019-07-31 13:00:00,47.43,47.46,47.41,47.45,7948.5,37.7469,37.7707,37.731,37.7628,7948.5
2019-07-31 13:05:00,47.44,47.48,47.43,47.45,5400.0,37.7548,37.7867,37.7469,37.7628,5400.0
2019-07-31 13:10:00,47.45,47.47,47.43,47.44,8508.0,37.7628,37.7787,37.7469,37.7548,8508.0
2019-07-31 13:15:00,47.44,47.45,47.41,47.45,8341.5,37.7548,37.7628,37.731,37.7628,8341.5
2019-07-31 13:20:00,47.45,47.51,47.45,47.5,6895.5,37.7628,37.8105,37.7628,37.8026,6895.5
2019-07-31 13:25:00,47.51,47.53,47.49,47.53,14001.0,37.8105,37.8265,37.7946,37.8265,14001.0
2019-07-31 13:30:00,47.53,47.53,47.49,47.51,7312.5,37.8265,37.8265,37.7946,37.8105,7312.5
2019-07-31 13:35:00,47.5,47.5,47.44,47.45,7509.0,37.8026,37.8026,37.7548,37.7628,7509.0
2019-07-31 13:40:00,47.45,47.47,47.43,47.43,6141.0,37.7628,37.7787,37.7469,37.7469,6141.0
2019-07-31 13:45:00,47.43,47.44,47.41,47.42,8850.0,37.7469,37.7548,37.731,37.7389,8850.0
2019-07-31 13:50:00,47.41,47.41,47.35,47.35,8296.5,37.731,37.731,37.6832,37.6832,8296.5
2019-07-31 13:55:00,47.36,47.4,47.32,47.37,13155.0,37.6912,37.723,37.6593,37.6991,13155.0
2019-07-31 14:00:00,47.35,47.35,47.18,47.3,38599.5,37.6832,37.6832,37.5479,37.6434,38599.5
2019-07-31 14:05:00,47.27,47.33,47.23,47.3,13645.5,37.6195,37.6673,37.5877,37.6434,13645.5
2019-07-31 14:10:00,47.27,47.35,47.26,47.34,11655.0,37.6195,37.6832,37.6116,37.6752,11655.0
2019-07-31 14:15:00,47.3,47.32,47.25,47.3,6630.0,37.6434,37.6593,37.6036,37.6434,6630.0
2019-07-31 14:20:00,47.29,47.31,47.22,47.23,7650.0,37.6355,37.6514,37.5797,37.5877,7650.0
2019-07-31 14:25:00,47.24,47.28,47.23,47.25,7581.0,37.5957,37.6275,37.5877,37.6036,7581.0
2019-07-31 14:30:00,47.24,47.31,47.23,47.29,10330.5,37.5957,37.6514,37.5877,37.6355,10330.5
2019-07-31 14:35:00,47.31,47.33,47.05,47.07,25038.0,37.6514,37.6673,37.4445,37.4604,25038.0
2019-07-31 14:40:00,47.05,47.07,46.86,46.89,28576.5,37.4445,37.4604,37.2932,37.3171,28576.5
2019-07-31 14:45:00,46.89,46.9,46.69,46.69,39223.5,37.3171,37.3251,37.1579,37.1579,39223.5
2019-07-31 14:50:00,46.68,46.71,46.29,46.55,65418.0,37.15,37.1739,36.8396,37.0465,65418.0
2019-07-31 14:55:00,46.53,46.59,46.45,46.52,24537.0,37.0306,37.0784,36.9669,37.0227,24537.0
2019-07-31 15:00:00,46.53,46.83,46.49,46.72,18402.0,37.0306,37.2694,36.9988,37.1818,18402.0
2019-07-31 15:05:00,46.75,46.89,46.73,46.82,15300.0,37.2057,37.3171,37.1898,37.2614,15300.0
2019-07-31 15:10:00,46.82,46.83,46.71,46.78,9886.5,37.2614,37.2694,37.1739,37.2296,9886.5
2019-07-31 15:15:00,46.76,46.84,46.67,46.84,13660.5,37.2137,37.2773,37.142,37.2773,13660.5
2019-07-31 15:20:00,46.83,46.97,46.82,46.89,20731.5,37.2694,37.3808,37.2614,37.3171,20731.5
2019-07-31 15:25:00,46.89,46.99,46.89,46.98,18469.5,37.3171,37.3967,37.3171,37.3887,18469.5
2019-07-31 15:30:00,46.95,46.96,46.85,46.86,26992.5,37.3649,37.3728,37.2853,37.2932,26992.5
2019-07-31 15:35:00,46.85,46.9,46.85,46.87,22939.5,37.2853,37.3251,37.2853,37.3012,22939.5
2019-07-31 15:40:00,46.89,46.91,46.8,46.9,26337.0,37.3171,37.333,37.2455,37.3251,26337.0
2019-07-31 15:45:00,46.89,46.93,46.81,46.85,45207.0,37.3171,37.349,37.2534,37.2853,45207.0
2019-07-31 15:50:00,46.84,46.85,46.8,46.82,71194.5,37.2773,37.2853,37.2455,37.2614,71194.5
2019-07-31 15:55:00,46.83,46.87,46.74,46.75,188797.5,37.2694,37.3012,37.1977,37.2057,188797.5
2019-08-01 09:30:00,46.69,46.87,46.45,46.81,40075.5,37.1579,37.3012,36.9669,37.2534,40075.5
2019-08-01 09:35:00,46.79,46.83,46.61,46.79,19077.0,37.2375,37.2694,37.0943,37.2375,19077.0
2019-08-01 09:40:00,46.77,46.88,46.65,46.81,15529.5,37.2216,37.3092,37.1261,37.2534,15529.5
2019-08-01 09:45:00,46.81,46.99,46.77,46.96,4405.5,37.2534,37.3967,37.2216,37.3728,4405.5
2019-08-01 09:50:00,46.96,46.98,46.76,46.76,9612.0,37.3728,37.3887,37.2137,37.2137,9612.0
2019-08-01 09:55:00,46.79,46.79,46.72,46.72,14307.0,37.2375,37.2375,37.1818,37.1818,14307.0
2019-08-01 10:00:00,46.65,46.71,46.65,46.67,4518.0,37.1261,37.1739,37.1261,37.142,4518.0
2019-08-01 10:05:00,46.69,46.71,46.6,46.67,11290.5,37.1579,37.1739,37.0863,37.142,11290.5
2019-08-01 10:10:00,46.71,46.76,46.69,46.71,6838.5,37.1739,37.2137,37.1579,37.1739,6838.5
2019-08-01 10:15:00,46.69,46.82,46.67,46.79,9876.0,37.1579,37.2614,37.142,37.2375,9876.0
2019-08-01 10:20:00,46.79,46.87,46.79,46.86,5100.0,37.2375,37.3012,37.2375,37.2932,5100.0
2019-08-01 10:25:00,46.85,46.92,46.83,46.89,11514.0,37.2853,37.341,37.2694,37.3171,11514.0
2019-08-01 10:30:00,46.86,46.96,46.85,46.94,7059.0,37.2932,37.3728,37.2853,37.3569,7059.0
2019-08-01 10:35:00,46.93,46.93,46.88,46.89,8520.0,37.349,37.349,37.3092,37.3171,8520.0
2019-08-01 10:40:00,46.89,46.97,46.89,46.92,10950.0,37.3171,37.3808,37.3171,37.341,10950.0
2019-08-01 10:45:00,46.93,46.97,46.89,46.96,19602.0,37.349,37.3808,37.3171,37.3728,19602.0
2019-08-01 10:50:00,46.98,47.09,46.97,47.09,24018.0,37.3887,37.4763,37.3808,37.4763,24018.0
2019-08-01 10:55:00,47.08,47.19,47.07,47.17,8841.0,37.4683,37.5559,37.4604,37.54,8841.0
2019-08-01 11:00:00,47.17,47.26,47.15,47.18,37918.5,37.54,37.6116,37.524,37.5479,37918.5
2019-08-01 11:05:00,47.19,47.19,47.12,47.13,8755.5,37.5559,37.5559,37.5002,37.5081,8755.5
2019-08-01 11:10:00,47.13,47.24,47.13,47.2,10705.5,37.5081,37.5957,37.5081,37.5638,10705.5
2019-08-01 11:15:00,47.2,47.21,47.09,47.1,11331.0,37.5638,37.5718,37.4763,37.4842,11331.0
2019-08-01 11:20:00,47.11,47.13,47.03,47.03,10563.0,37.4922,37.5081,37.4285,37.4285,10563.0
2019-08-01 11:25:00,47.03,47.08,47.02,47.06,20944.5,37.4285,37.4683,37.4206,37.4524,20944.5
2019-08-01 11:30:00,47.02,47.02,46.98,47.01,5850.0,37.4206,37.4206,37.3887,37.4126,5850.0
2019-08-01 11:35:00,47.03,47.1,47.03,47.08,11910.0,37.4285,37.4842,37.4285,37.4683,11910.0
2019-08-01 11:40:00,47.11,47.19,47.08,47.16,4101.0,37.4922,37.5559,37.4683,37.532,4101.0
2019-08-01 11:45:00,47.15,47.18,47.13,47.17,8956.5,37.524,37.5479,37.5081,37.54,8956.5
2019-08-01 11:50:00,47.17,47.19,47.12,47.12,7404.0,37.54,37.5559,37.5002,37.5002,7404.0
2019-08-01 11:55:00,47.13,47.13,47.07,47.07,3609.0,37.5081,37.5081,37.4604,37.4604,3609.0
2019-08-01 12:00:00,47.08,47.1,47.05,47.07,5103.0,37.4683,37.4842,37.4445,37.4604,5103.0
2019-08-01 12:05:00,47.07,47.08,47.03,47.03,6354.0,37.4604,37.4683,37.4285,37.4285,6354.0
2019-08-01 12:10:00,47.03,47.05,46.99,47.0,5869.5,37.4285,37.4445,37.3967,37.4047,5869.5
2019-08-01 12:15:00,46.99,46.99,46.9,46.91,9745.5,37.3967,37.3967,37.3251,37.333,9745.5
2019-08-01 12:20:00,46.89,46.93,46.85,46.93,14872.5,37.3171,37.349,37.2853,37.349,14872.5
2019-08-01 12:25:00,46.94,46.96,46.92,46.95,12507.0,37.3569,37.3728,37.341,37.3649,12507.0
2019-08-01 12:30:00,46.95,46.97,46.92,46.95,10392.0,37.3649,37.3808,37.341,37.3649,10392.0
2019-08-01 12:35:00,46.95,46.98,46.94,46.98,7800.0,37.3649,37.3887,37.3569,37.3887,7800.0
2019-08-01 12:40:00,46.98,47.04,46.98,47.01,6631.5,37.3887,37.4365,37.3887,37.4126,6631.5
2019-08-01 12:45:00,47.03,47.06,46.99,47.01,6408.0,37.4285,37.4524,37.3967,37.4126,6408.0
2019-08-01 12:50:00,47.01,47.02,46.99,47.01,5451.0,37.4126,37.4206,37.3967,37.4126,5451.0
2019-08-01 12:55:00,47.0,47.0,46.98,47.0,4183.5,37.4047,37.4047,37.3887,37.4047,4183.5
2019-08-01 13:00:00,46.99,47.05,46.99,47.05,8095.5,37.3967,37.4445,37.3967,37.4445,8095.5
2019-08-01 13:05:00,47.04,47.05,47.0,47.03,6715.5,37.4365,37.4445,37.4047,37.4285,6715.5
2019-08-01 13:10:00,47.02,47.03,46.99,46.99,5380.5,37.4206,37.4285,37.3967,37.3967,5380.5
2019-08-01 13:15:00,46.97,47.01,46.97,46.99,8481.0,37.3808,37.4126,37.3808,37.3967,8481.0
2019-08-01 13:20:00,46.97,46.97,46.93,46.94,9222.0,37.3808,37.3808,37.349,37.3569,9222.0
2019-08-01 13:25:00,46.95,46.95,46.49,46.49,39190.5,37.3649,37.3649,36.9988,36.9988,39190.5
2019-08-01 13:30:00,46.47,46.57,46.25,46.25,38532.0,36.9829,37.0624,36.8078,36.8078,38532.0
2019-08-01 13:35:00,46.23,46.29,46.03,46.03,22042.5,36.7919,36.8396,36.6327,36.6327,22042.5
2019-08-01 13:40:00,46.03,46.05,45.8,45.82,37986.0,36.6327,36.6486,36.4496,36.4656,37986.0
2019-08-01 13:45:00,45.79,45.93,45.78,45.91,34456.5,36.4417,36.5531,36.4337,36.5372,34456.5
2019-08-01 13:50:00,45.89,45.97,45.69,45.71,41653.5,36.5213,36.5849,36.3621,36.378,41653.5
2019-08-01 13:55:00,45.71,46.01,45.68,46.0,39261.0,36.378,36.6168,36.3541,36.6088,39261.0
2019-08-01 14:00:00,45.99,46.04,45.79,45.79,16150.5,36.6009,36.6406,36.4417,36.4417,16150.5
2019-08-01 14:05:00,45.81,45.9,45.64,45.64,37824.0,36.4576,36.5292,36.3223,36.3223,37824.0
2019-08-01 14:10:00,45.62,45.75,45.5,45.75,32829.0,36.3064,36.4099,36.2109,36.4099,32829.0
2019-08-01 14:15:00,45.77,45.77,45.57,45.66,21636.0,36.4258,36.4258,36.2666,36.3382,21636.0
2019-08-01 14:20:00,45.66,45.66,45.39,45.51,90142.5,36.3382,36.3382,36.1234,36.2189,90142.5
2019-08-01 14:25:00,45.52,45.62,45.47,45.54,23769.0,36.2268,36.3064,36.187,36.2427,23769.0
2019-08-01 14:30:00,45.55,45.55,45.27,45.41,88816.5,36.2507,36.2507,36.0279,36.1393,88816.5
2019-08-01 14:35:00,45.4,45.41,45.29,45.31,64170.0,36.1313,36.1393,36.0438,36.0597,64170.0
2019-08-01 14:40:00,45.31,45.41,45.27,45.33,26734.5,36.0597,36.1393,36.0279,36.0756,26734.5
2019-08-01 14:45:00,45.3,45.45,45.3,45.45,43287.0,36.0517,36.1711,36.0517,36.1711,43287.0
2019-08-01 14:50:00,45.45,45.55,45.44,45.47,29637.0,36.1711,36.2507,36.1631,36.187,29637.0
2019-08-01 14:55:00,45.49,45.49,45.34,45.39,21382.5,36.2029,36.2029,36.0836,36.1234,21382.5
2019-08-01 15:00:00,45.39,45.41,45.27,45.34,39628.5,36.1234,36.1393,36.0279,36.0836,39628.5
2019-08-01 15:05:00,45.35,45.35,45.25,45.25,19735.5,36.0915,36.0915,36.0119,36.0119,19735.5
2019-08-01 15:10:00,45.27,45.3,45.2,45.23,23841.0,36.0279,36.0517,35.9721,35.996,23841.0
2019-08-01 15:15:00,45.21,45.37,45.19,45.32,41893.5,35.9801,36.1074,35.9642,36.0676,41893.5
2019-08-01 15:20:00,45.33,45.48,45.31,45.48,31492.5,36.0756,36.195,36.0597,36.195,31492.5
2019-08-01 15:25:00,45.48,45.54,45.42,45.47,21220.5,36.195,36.2427,36.1472,36.187,21220.5
2019-08-01 15:30:00,45.47,45.51,45.38,45.42,22579.5,36.187,36.2189,36.1154,36.1472,22579.5
2019-08-01 15:35:00,45.43,45.55,45.41,45.53,29773.5,36.1552,36.2507,36.1393,36.2348,29773.5
2019-08-01 15:40:00,45.54,45.57,45.43,45.49,27814.5,36.2427,36.2666,36.1552,36.2029,27814.5
2019-08-01 15:45:00,45.49,45.53,45.42,45.42,27709.5,36.2029,36.2348,36.1472,36.1472,27709.5
2019-08-01 15:50:00,45.42,45.45,45.36,45.37,73147.5,36.1472,36.1711,36.0995,36.1074,73147.5
2019-08-01 15:55:00,45.38,45.48,45.32,45.43,166450.5,36.1154,36.195,36.0676,36.1552,166450.5
2019-08-02 09:30:00,45.31,45.51,45.02,45.06,79816.5,36.0597,36.2189,35.8289,35.8607,79816.5
2019-08-02 09:35:00,45.1,45.13,44.93,45.13,19539.0,35.8926,35.9164,35.7573,35.9164,19539.0
2019-08-02 09:40:00,45.09,45.09,44.82,44.94,32623.5,35.8846,35.8846,35.6697,35.7652,32623.5
2019-08-02 09:45:00,44.86,44.93,44.77,44.8,43441.5,35.7016,35.7573,35.6299,35.6538,43441.5
2019-08-02 09:50:00,44.78,44.81,44.68,44.8,126325.5,35.6379,35.6618,35.5583,35.6538,126325.5
2019-08-02 09:55:00,44.81,44.81,44.55,44.61,70176.0,35.6618,35.6618,35.4548,35.5026,70176.0
2019-08-02 10:00:00,44.6,44.73,44.48,44.52,94798.5,35.4946,35.5981,35.3991,35.431,94798.5
2019-08-02 10:05:00,44.53,44.64,44.48,44.57,71613.0,35.4389,35.5265,35.3991,35.4708,71613.0
2019-08-02 10:10:00,44.6,44.61,44.45,44.47,66367.5,35.4946,35.5026,35.3753,35.3912,66367.5
2019-08-02 10:15:00,44.45,44.56,44.4,44.47,46138.5,35.3753,35.4628,35.3355,35.3912,46138.5
2019-08-02 10:20:00,44.47,44.68,44.46,44.68,18043.5,35.3912,35.5583,35.3832,35.5583,18043.5
2019-08-02 10:25:00,44.67,44.68,44.52,44.59,35101.5,35.5503,35.5583,35.431,35.4867,35101.5
2019-08-02 10:30:00,44.59,44.59,44.38,44.39,37612.5,35.4867,35.4867,35.3195,35.3275,37612.5
2019-08-02 10:35:00,44.4,44.49,44.37,44.37,37690.5,35.3355,35.4071,35.3116,35.3116,37690.5
2019-08-02 10:40:00,44.36,44.49,44.32,44.48,46243.5,35.3036,35.4071,35.2718,35.3991,46243.5
2019-08-02 10:45:00,44.47,44.49,44.36,44.37,15625.5,35.3912,35.4071,35.3036,35.3116,15625.5
2019-08-02 10:50:00,44.36,44.38,44.3,44.31,18552.0,35.3036,35.3195,35.2559,35.2638,18552.0
2019-08-02 10:55:00,44.32,44.33,44.24,44.25,35671.5,35.2718,35.2798,35.2081,35.2161,35671.5
2019-08-02 11:00:00,44.25,44.31,44.22,44.3,26280.0,35.2161,35.2638,35.1922,35.2559,26280.0
2019-08-02 11:05:00,44.31,44.47,44.31,44.47,14932.5,35.2638,35.3912,35.2638,35.3912,14932.5
2019-08-02 11:10:00,44.45,44.54,44.45,44.49,21433.5,35.3753,35.4469,35.3753,35.4071,21433.5
2019-08-02 11:15:00,44.48,44.61,44.43,44.56,26617.5,35.3991,35.5026,35.3593,35.4628,26617.5
2019-08-02 11:20:00,44.55,44.55,44.48,44.5,26635.5,35.4548,35.4548,35.3991,35.4151,26635.5
2019-08-02 11:25:00,44.5,44.57,44.46,44.49,17680.5,35.4151,35.4708,35.3832,35.4071,17680.5
2019-08-02 11:30:00,44.5,44.56,44.42,44.42,36868.5,35.4151,35.4628,35.3514,35.3514,36868.5
2019-08-02 11:35:00,44.41,44.41,44.34,44.37,21229.5,35.3434,35.3434,35.2877,35.3116,21229.5
2019-08-02 11:40:00,44.37,44.41,44.33,44.35,10129.5,35.3116,35.3434,35.2798,35.2957,10129.5
2019-08-02 11:45:00,44.36,44.43,44.31,44.41,27298.5,35.3036,35.3593,35.2638,35.3434,27298.5
2019-08-02 11:50:00,44.41,44.46,44.32,44.46,12636.0,35.3434,35.3832,35.2718,35.3832,12636.0
2019-08-02 11:55:00,44.45,44.52,44.44,44.49,15862.5,35.3753,35.431,35.3673,35.4071,15862.5
2019-08-02 12:00:00,44.49,44.53,44.45,44.47,20064.0,35.4071,35.4389,35.3753,35.3912,20064.0
2019-08-02 12:05:00,44.47,44.53,44.43,44.53,18318.0,35.3912,35.4389,35.3593,35.4389,18318.0
2019-08-02 12:10:00,44.53,44.57,44.53,44.57,13663.5,35.4389,35.4708,35.4389,35.4708,13663.5
2019-08-02 12:15:00,44.57,44.63,44.56,44.62,19158.0,35.4708,35.5185,35.4628,35.5106,19158.0
2019-08-02 12:20:00,44.61,44.62,44.55,44.62,28671.0,35.5026,35.5106,35.4548,35.5106,28671.0
2019-08-02 12:25:00,44.62,44.62,44.55,44.57,21205.5,35.5106,35.5106,35.4548,35.4708,21205.5
2019-08-02 12:30:00,44.57,44.58,44.49,44.53,19251.0,35.4708,35.4787,35.4071,35.4389,19251.0
2019-08-02 12:35:00,44.53,44.54,44.49,44.54,13489.5,35.4389,35.4469,35.4071,35.4469,13489.5
2019-08-02 12:40:00,44.53,44.59,44.49,44.56,50545.5,35.4389,35.4867,35.4071,35.4628,50545.5
2019-08-02 12:45:00,44.57,44.59,44.51,44.51,22639.5,35.4708,35.4867,35.423,35.423,22639.5
2019-08-02 12:50:00,44.51,44.61,44.51,44.58,19594.5,35.423,35.5026,35.423,35.4787,19594.5
2019-08-02 12:55:00,44.59,44.59,44.47,44.49,9900.0,35.4867,35.4867,35.3912,35.4071,9900.0
2019-08-02 13:00:00,44.48,44.5,44.39,44.48,12514.5,35.3991,35.4151,35.3275,35.3991,12514.5
2019-08-02 13:05:00,44.45,44.45,44.37,44.42,9697.5,35.3753,35.3753,35.3116,35.3514,9697.5
2019-08-02 13:10:00,44.42,44.43,44.39,44.42,8850.0,35.3514,35.3593,35.3275,35.3514,8850.0
2019-08-02 13:15:00,44.43,44.46,44.39,44.46,36670.5,35.3593,35.3832,35.3275,35.3832,36670.5
2019-08-02 13:20:00,44.47,44.5,44.41,44.41,20926.5,35.3912,35.4151,35.3434,35.3434,20926.5
2019-08-02 13:25:00,44.4,44.45,44.37,44.42,10926.0,35.3355,35.3753,35.3116,35.3514,10926.0
2019-08-02 13:30:00,44.42,44.48,44.41,44.47,17967.0,35.3514,35.3991,35.3434,35.3912,17967.0
2019-08-02 13:35:00,44.46,44.5,44.42,44.5,27576.0,35.3832,35.4151,35.3514,35.4151,27576.0
2019-08-02 13:40:00,44.5,44.56,44.48,44.52,9163.5,35.4151,35.4628,35.3991,35.431,9163.5
2019-08-02 13:45:00,44.52,44.61,44.52,44.61,8373.0,35.431,35.5026,35.431,35.5026,8373.0
2019-08-02 13:50:00,44.61,44.62,44.57,44.62,7590.0,35.5026,35.5106,35.4708,35.5106,7590.0
2019-08-02 13:55:00,44.61,44.61,44.53,44.57,9642.0,35.5026,35.5026,35.4389,35.4708,9642.0
2019-08-02 14:00:00,44.55,44.65,44.53,44.61,14539.5,35.4548,35.5344,35.4389,35.5026,14539.5
2019-08-02 14:05:00,44.6,44.67,44.57,44.61,10378.5,35.4946,35.5503,35.4708,35.5026,10378.5
2019-08-02 14:10:00,44.61,44.66,44.58,44.65,28909.5,35.5026,35.5424,35.4787,35.5344,28909.5
2019-08-02 14:15:00,44.67,44.67,44.56,44.59,29667.0,35.5503,35.5503,35.4628,35.4867,29667.0
2019-08-02 14:20:00,44.61,44.7,44.61,44.68,13297.5,35.5026,35.5742,35.5026,35.5583,13297.5
2019-08-02 14:25:00,44.68,44.7,44.57,44.6,9358.5,35.5583,35.5742,35.4708,35.4946,9358.5
2019-08-02 14:30:00,44.59,44.63,44.59,44.6,26862.0,35.4867,35.5185,35.4867,35.4946,26862.0
2019-08-02 14:35:00,44.63,44.69,44.62,44.69,17956.5,35.5185,35.5663,35.5106,35.5663,17956.5
2019-08-02 14:40:00,44.68,44.72,44.66,44.72,7501.5,35.5583,35.5901,35.5424,35.5901,7501.5
2019-08-02 14:45:00,44.69,44.75,44.65,44.7,9447.0,35.5663,35.614,35.5344,35.5742,9447.0
2019-08-02 14:50:00,44.7,44.71,44.66,44.7,7546.5,35.5742,35.5822,35.5424,35.5742,7546.5
2019-08-02 14:55:00,44.69,44.76,44.65,44.76,15726.0,35.5663,35.622,35.5344,35.622,15726.0
2019-08-02 15:00:00,44.75,44.81,44.72,44.77,16756.5,35.614,35.6618,35.5901,35.6299,16756.5
2019-08-02 15:05:00,44.77,44.81,44.76,44.78,22353.0,35.6299,35.6618,35.622,35.6379,22353.0
2019-08-02 15:10:00,44.77,44.78,44.7,44.72,17361.0,35.6299,35.6379,35.5742,35.5901,17361.0
2019-08-02 15:15:00,44.72,44.77,44.69,44.75,14289.0,35.5901,35.6299,35.5663,35.614,14289.0
2019-08-02 15:20:00,44.75,44.82,44.74,44.8,21825.0,35.614,35.6697,35.6061,35.6538,21825.0
2019-08-02 15:25:00,44.81,44.86,44.78,44.81,19114.5,35.6618,35.7016,35.6379,35.6618,19114.5
2019-08-02 15:30:00,44.83,44.83,44.73,44.73,23962.5,35.6777,35.6777,35.5981,35.5981,23962.5
2019-08-02 15:35:00,44.75,44.95,44.73,44.9,41545.5,35.614,35.7732,35.5981,35.7334,41545.5
2019-08-02 15:40:00,44.9,44.95,44.85,44.89,31603.5,35.7334,35.7732,35.6936,35.7254,31603.5
2019-08-02 15:45:00,44.87,44.88,44.81,44.83,40653.0,35.7095,35.7175,35.6618,35.6777,40653.0
2019-08-02 15:50:00,44.83,44.87,44.75,44.77,74556.0,35.6777,35.7095,35.614,35.6299,74556.0
2019-08-02 15:55:00,44.77,44.85,44.73,44.82,181581.0,35.6299,35.6936,35.5981,35.6697,181581.0
2019-08-05 09:30:00,44.09,44.37,43.43,43.57,121062.0,35.0888,35.3116,34.5635,34.6749,121062.0
2019-08-05 09:35:00,43.62,43.82,43.53,43.75,54771.0,34.7147,34.8739,34.6431,34.8182,54771.0
2019-08-05 09:40:00,43.93,43.99,43.78,43.87,7200.0,34.9614,35.0092,34.842,34.9137,7200.0
2019-08-05 09:45:00,43.87,43.91,43.69,43.69,11527.5,34.9137,34.9455,34.7704,34.7704,11527.5
2019-08-05 09:50:00,43.69,43.79,43.67,43.73,17128.5,34.7704,34.85,34.7545,34.8023,17128.5
2019-08-05 09:55:00,43.7,43.81,43.6,43.65,23046.0,34.7784,34.8659,34.6988,34.7386,23046.0
2019-08-05 10:00:00,43.68,43.7,43.55,43.59,49131.0,34.7625,34.7784,34.659,34.6908,49131.0
2019-08-05 10:05:00,43.58,43.73,43.53,43.69,37230.0,34.6829,34.8023,34.6431,34.7704,37230.0
2019-08-05 10:10:00,43.7,43.91,43.68,43.85,40657.5,34.7784,34.9455,34.7625,34.8978,40657.5
2019-08-05 10:15:00,43.85,43.97,43.84,43.87,36502.5,34.8978,34.9933,34.8898,34.9137,36502.5
2019-08-05 10:20:00,43.87,43.95,43.82,43.82,13492.5,34.9137,34.9773,34.8739,34.8739,13492.5
2019-08-05 10:25:00,43.8,43.8,43.7,43.74,18063.0,34.858,34.858,34.7784,34.8102,18063.0
2019-08-05 10:30:00,43.72,43.77,43.63,43.72,24655.5,34.7943,34.8341,34.7227,34.7943,24655.5
2019-08-05 10:35:00,43.72,43.73,43.65,43.69,19096.5,34.7943,34.8023,34.7386,34.7704,19096.5
2019-08-05 10:40:00,43.68,43.68,43.52,43.56,30348.0,34.7625,34.7625,34.6351,34.667,30348.0
2019-08-05 10:45:00,43.57,43.67,43.56,43.66,14868.0,34.6749,34.7545,34.667,34.7465,14868.0
2019-08-05 10:50:00,43.65,43.72,43.64,43.69,20733.0,34.7386,34.7943,34.7306,34.7704,20733.0
2019-08-05 10:55:00,43.7,43.71,43.63,43.65,11127.0,34.7784,34.7863,34.7227,34.7386,11127.0
2019-08-05 11:00:00,43.65,43.67,43.57,43.63,28095.0,34.7386,34.7545,34.6749,34.7227,28095.0
2019-08-05 11:05:00,43.63,43.75,43.61,43.67,17859.0,34.7227,34.8182,34.7067,34.7545,17859.0
2019-08-05 11:10:00,43.67,43.72,43.65,43.68,26076.0,34.7545,34.7943,34.7386,34.7625,26076.0
2019-08-05 11:15:00,43.67,43.67,43.6,43.61,25405.5,34.7545,34.7545,34.6988,34.7067,25405.5
2019-08-05 11:20:00,43.6,43.68,43.57,43.67,43843.5,34.6988,34.7625,34.6749,34.7545,43843.5
2019-08-05 11:25:00,43.67,43.71,43.61,43.65,42291.0,34.7545,34.7863,34.7067,34.7386,42291.0
2019-08-05 11:30:00,43.65,43.67,43.57,43.61,16246.5,34.7386,34.7545,34.6749,34.7067,16246.5
2019-08-05 11:35:00,43.64,43.64,43.53,43.53,7698.0,34.7306,34.7306,34.6431,34.6431,7698.0
2019-08-05 11:40:00,43.52,43.52,43.39,43.39,15175.5,34.6351,34.6351,34.5317,34.5317,15175.5
2019-08-05 11:45:00,43.41,43.51,43.41,43.49,19000.5,34.5476,34.6272,34.5476,34.6112,19000.5
2019-08-05 11:50:00,43.51,43.55,43.45,43.53,11215.5,34.6272,34.659,34.5794,34.6431,11215.5
2019-08-05 11:55:00,43.53,43.55,43.46,43.47,18384.0,34.6431,34.659,34.5874,34.5953,18384.0
2019-08-05 12:00:00,43.47,43.49,43.43,43.45,14371.5,34.5953,34.6112,34.5635,34.5794,14371.5
2019-08-05 12:05:00,43.45,43.49,43.4,43.41,11062.5,34.5794,34.6112,34.5396,34.5476,11062.5
2019-08-05 12:10:00,43.41,43.46,43.37,43.46,12622.5,34.5476,34.5874,34.5157,34.5874,12622.5
2019-08-05 12:15:00,43.45,43.49,43.45,43.49,6973.5,34.5794,34.6112,34.5794,34.6112,6973.5
2019-08-05 12:20:00,43.49,43.54,43.47,43.53,9997.5,34.6112,34.651,34.5953,34.6431,9997.5
2019-08-05 12:25:00,43.52,43.53,43.33,43.35,22809.0,34.6351,34.6431,34.4839,34.4998,22809.0
2019-08-05 12:30:00,43.36,43.42,43.36,43.37,12025.5,34.5078,34.5555,34.5078,34.5157,12025.5
2019-08-05 12:35:00,43.35,43.39,43.31,43.35,12877.5,34.4998,34.5317,34.468,34.4998,12877.5
2019-08-05 12:40:00,43.34,43.35,43.29,43.3,24636.0,34.4919,34.4998,34.4521,34.46,24636.0
2019-08-05 12:45:00,43.32,43.37,43.27,43.27,17301.0,34.476,34.5157,34.4362,34.4362,17301.0
2019-08-05 12:50:00,43.27,43.38,43.27,43.32,25396.5,34.4362,34.5237,34.4362,34.476,25396.5
2019-08-05 12:55:00,43.31,43.31,43.13,43.15,28566.0,34.468,34.468,34.3247,34.3407,28566.0
2019-08-05 13:00:00,43.14,43.2,43.11,43.13,23506.5,34.3327,34.3805,34.3088,34.3247,23506.5
2019-08-05 13:05:00,43.12,43.16,43.1,43.11,26961.0,34.3168,34.3486,34.3009,34.3088,26961.0
2019-08-05 13:10:00,43.12,43.15,43.09,43.09,18714.0,34.3168,34.3407,34.2929,34.2929,18714.0
2019-08-05 13:15:00,43.1,43.16,43.09,43.13,38091.0,34.3009,34.3486,34.2929,34.3247,38091.0
2019-08-05 13:20:00,43.13,43.21,43.09,43.2,43912.5,34.3247,34.3884,34.2929,34.3805,43912.5
2019-08-05 13:25:00,43.2,43.25,43.16,43.21,38890.5,34.3805,34.4202,34.3486,34.3884,38890.5
2019-08-05 13:30:00,43.21,43.26,43.18,43.25,19254.0,34.3884,34.4282,34.3645,34.4202,19254.0
2019-08-05 13:35:00,43.25,43.27,43.21,43.22,14175.0,34.4202,34.4362,34.3884,34.3964,14175.0
2019-08-05 13:40:00,43.23,43.25,43.07,43.09,21880.5,34.4043,34.4202,34.277,34.2929,21880.5
2019-08-05 13:45:00,43.09,43.09,43.03,43.06,22033.5,34.2929,34.2929,34.2452,34.269,22033.5
2019-08-05 13:50:00,43.05,43.05,43.01,43.02,22873.5,34.2611,34.2611,34.2292,34.2372,22873.5
2019-08-05 13:55:00,43.01,43.03,42.96,42.99,81315.0,34.2292,34.2452,34.1895,34.2133,81315.0
2019-08-05 14:00:00,42.99,43.0,42.93,42.94,28851.0,34.2133,34.2213,34.1656,34.1735,28851.0
2019-08-05 14:05:00,42.94,42.98,42.91,42.96,40212.0,34.1735,34.2054,34.1497,34.1895,40212.0
2019-08-05 14:10:00,42.96,43.01,42.91,43.0,35206.5,34.1895,34.2292,34.1497,34.2213,35206.5
2019-08-05 14:15:00,42.99,42.99,42.91,42.93,20649.0,34.2133,34.2133,34.1497,34.1656,20649.0
2019-08-05 14:20:00,42.93,42.95,42.84,42.89,27813.0,34.1656,34.1815,34.0939,34.1337,27813.0
2019-08-05 14:25:00,42.88,42.88,42.81,42.84,30007.5,34.1258,34.1258,34.0701,34.0939,30007.5
2019-08-05 14:30:00,42.85,42.87,42.77,42.85,30171.0,34.1019,34.1178,34.0382,34.1019,30171.0
2019-08-05 14:35:00,42.85,42.91,42.81,42.82,25807.5,34.1019,34.1497,34.0701,34.078,25807.5
2019-08-05 14:40:00,42.82,42.86,42.75,42.75,28620.0,34.078,34.1099,34.0223,34.0223,28620.0
2019-08-05 14:45:00,42.76,42.91,42.76,42.84,31318.5,34.0303,34.1497,34.0303,34.0939,31318.5
2019-08-05 14:50:00,42.83,42.9,42.83,42.83,21523.5,34.086,34.1417,34.086,34.086,21523.5
2019-08-05 14:55:00,42.83,42.84,42.76,42.77,25558.5,34.086,34.0939,34.0303,34.0382,25558.5
2019-08-05 15:00:00,42.77,42.83,42.74,42.76,52066.5,34.0382,34.086,34.0144,34.0303,52066.5
2019-08-05 15:05:00,42.75,42.76,42.63,42.67,39994.5,34.0223,34.0303,33.9268,33.9587,39994.5
2019-08-05 15:10:00,42.67,42.89,42.66,42.85,61422.0,33.9587,34.1337,33.9507,34.1019,61422.0
2019-08-05 15:15:00,42.85,42.91,42.72,42.87,52006.5,34.1019,34.1497,33.9984,34.1178,52006.5
2019-08-05 15:20:00,42.88,42.98,42.88,42.92,49942.5,34.1258,34.2054,34.1258,34.1576,49942.5
2019-08-05 15:25:00,42.92,43.01,42.87,42.88,46755.0,34.1576,34.2292,34.1178,34.1258,46755.0
2019-08-05 15:30:00,42.87,42.96,42.82,42.91,54810.0,34.1178,34.1895,34.078,34.1497,54810.0
2019-08-05 15:35:00,42.9,42.97,42.86,42.93,71932.5,34.1417,34.1974,34.1099,34.1656,71932.5
2019-08-05 15:40:00,42.93,43.05,42.89,43.0,63048.0,34.1656,34.2611,34.1337,34.2213,63048.0
2019-08-05 15:45:00,43.0,43.04,42.88,42.92,76813.5,34.2213,34.2531,34.1258,34.1576,76813.5
2019-08-05 15:50:00,42.91,43.06,42.84,43.03,181408.5,34.1497,34.269,34.0939,34.2452,181408.5
2019-08-05 15:55:00,43.03,43.08,42.93,42.94,303102.0,34.2452,34.285,34.1656,34.1735,303102.0
2019-08-06 09:30:00,43.14,43.66,43.13,43.53,61123.5,34.3327,34.7465,34.3247,34.6431,61123.5
2019-08-06 09:35:00,43.52,43.91,43.39,43.84,63663.0,34.6351,34.9455,34.5317,34.8898,63663.0
2019-08-06 09:40:00,43.79,43.83,43.56,43.71,67650.0,34.85,34.8818,34.667,34.7863,67650.0
2019-08-06 09:45:00,43.71,43.71,43.37,43.39,15901.5,34.7863,34.7863,34.5157,34.5317,15901.5
2019-08-06 09:50:00,43.39,43.51,43.36,43.41,25687.5,34.5317,34.6272,34.5078,34.5476,25687.5
2019-08-06 09:55:00,43.43,43.51,43.43,43.45,7878.0,34.5635,34.6272,34.5635,34.5794,7878.0
2019-08-06 10:00:00,43.46,43.52,43.32,43.37,19545.0,34.5874,34.6351,34.476,34.5157,19545.0
2019-08-06 10:05:00,43.35,43.47,43.35,43.41,36756.0,34.4998,34.5953,34.4998,34.5476,36756.0
2019-08-06 10:10:00,43.38,43.41,43.22,43.26,40939.5,34.5237,34.5476,34.3964,34.4282,40939.5
2019-08-06 10:15:00,43.26,43.27,43.12,43.13,25867.5,34.4282,34.4362,34.3168,34.3247,25867.5
2019-08-06 10:20:00,43.15,43.33,43.13,43.33,26061.0,34.3407,34.4839,34.3247,34.4839,26061.0
2019-08-06 10:25:00,43.31,43.37,43.29,43.29,19060.5,34.468,34.5157,34.4521,34.4521,19060.5
2019-08-06 10:30:00,43.29,43.47,43.27,43.45,22360.5,34.4521,34.5953,34.4362,34.5794,22360.5
2019-08-06 10:35:00,43.45,43.47,43.4,43.46,21160.5,34.5794,34.5953,34.5396,34.5874,21160.5
2019-08-06 10:40:00,43.44,43.47,43.37,43.37,47884.5,34.5715,34.5953,34.5157,34.5157,47884.5
2019-08-06 10:45:00,43.36,43.39,43.28,43.28,26451.0,34.5078,34.5317,34.4441,34.4441,26451.0
2019-08-06 10:50:00,43.28,43.37,43.28,43.37,51576.0,34.4441,34.5157,34.4441,34.5157,51576.0
2019-08-06 10:55:00,43.36,43.47,43.33,43.44,33426.0,34.5078,34.5953,34.4839,34.5715,33426.0
2019-08-06 11:00:00,43.45,43.45,43.34,43.35,13447.5,34.5794,34.5794,34.4919,34.4998,13447.5
2019-08-06 11:05:00,43.35,43.43,43.35,43.35,12259.5,34.4998,34.5635,34.4998,34.4998,12259.5
2019-08-06 11:10:00,43.35,43.37,43.28,43.28,18994.5,34.4998,34.5157,34.4441,34.4441,18994.5
2019-08-06 11:15:00,43.29,43.29,43.2,43.2,19410.0,34.4521,34.4521,34.3805,34.3805,19410.0
2019-08-06 11:20:00,43.2,43.38,43.19,43.37,15696.0,34.3805,34.5237,34.3725,34.5157,15696.0
2019-08-06 11:25:00,43.37,43.4,43.31,43.34,12970.5,34.5157,34.5396,34.468,34.4919,12970.5
2019-08-06 11:30:00,43.35,43.37,43.26,43.28,16212.0,34.4998,34.5157,34.4282,34.4441,16212.0
2019-08-06 11:35:00,43.29,43.33,43.25,43.33,25926.0,34.4521,34.4839,34.4202,34.4839,25926.0
2019-08-06 11:40:00,43.33,43.42,43.32,43.41,11104.5,34.4839,34.5555,34.476,34.5476,11104.5
2019-08-06 11:45:00,43.39,43.51,43.39,43.47,37743.0,34.5317,34.6272,34.5317,34.5953,37743.0
2019-08-06 11:50:00,43.44,43.51,43.41,43.45,8250.0,34.5715,34.6272,34.5476,34.5794,8250.0
2019-08-06 11:55:00,43.45,43.54,43.43,43.54,9532.5,34.5794,34.651,34.5635,34.651,9532.5
2019-08-06 12:00:00,43.56,43.6,43.48,43.49,12900.0,34.667,34.6988,34.6033,34.6112,12900.0
2019-08-06 12:05:00,43.49,43.5,43.46,43.49,7650.0,34.6112,34.6192,34.5874,34.6112,7650.0
2019-08-06 12:10:00,43.49,43.51,43.44,43.49,9337.5,34.6112,34.6272,34.5715,34.6112,9337.5
2019-08-06 12:15:00,43.49,43.49,43.41,43.43,15466.5,34.6112,34.6112,34.5476,34.5635,15466.5
2019-08-06 12:20:00,43.44,43.44,43.35,43.37,15292.5,34.5715,34.5715,34.4998,34.5157,15292.5
2019-08-06 12:25:00,43.36,43.38,43.33,43.35,13336.5,34.5078,34.5237,34.4839,34.4998,13336.5
2019-08-06 12:30:00,43.33,43.37,43.27,43.29,20716.5,34.4839,34.5157,34.4362,34.4521,20716.5
2019-08-06 12:35:00,43.31,43.35,43.29,43.35,9600.0,34.468,34.4998,34.4521,34.4998,9600.0
2019-08-06 12:40:00,43.34,43.42,43.34,43.4,6900.0,34.4919,34.5555,34.4919,34.5396,6900.0
2019-08-06 12:45:00,43.41,43.41,43.33,43.38,6202.5,34.5476,34.5476,34.4839,34.5237,6202.5
2019-08-06 12:50:00,43.37,43.38,43.31,43.35,17850.0,34.5157,34.5237,34.468,34.4998,17850.0
2019-08-06 12:55:00,43.31,43.41,43.31,43.35,24493.5,34.468,34.5476,34.468,34.4998,24493.5
2019-08-06 13:00:00,43.35,43.43,43.35,43.43,7431.0,34.4998,34.5635,34.4998,34.5635,7431.0
2019-08-06 13:05:00,43.42,43.47,43.4,43.44,10213.5,34.5555,34.5953,34.5396,34.5715,10213.5
2019-08-06 13:10:00,43.46,43.47,43.43,43.45,12300.0,34.5874,34.5953,34.5635,34.5794,12300.0
2019-08-06 13:15:00,43.47,43.49,43.42,43.43,15189.0,34.5953,34.6112,34.5555,34.5635,15189.0
2019-08-06 13:20:00,43.43,43.52,43.43,43.52,12447.0,34.5635,34.6351,34.5635,34.6351,12447.0
2019-08-06 13:25:00,43.51,43.54,43.48,43.5,10195.5,34.6272,34.651,34.6033,34.6192,10195.5
2019-08-06 13:30:00,43.49,43.5,43.46,43.5,9066.0,34.6112,34.6192,34.5874,34.6192,9066.0
2019-08-06 13:35:00,43.5,43.58,43.49,43.56,37270.5,34.6192,34.6829,34.6112,34.667,37270.5
2019-08-06 13:40:00,43.6,43.62,43.55,43.59,18075.0,34.6988,34.7147,34.659,34.6908,18075.0
2019-08-06 13:45:00,43.57,43.6,43.56,43.59,16785.0,34.6749,34.6988,34.667,34.6908,16785.0
2019-08-06 13:50:00,43.58,43.61,43.55,43.59,9687.0,34.6829,34.7067,34.659,34.6908,9687.0
2019-08-06 13:55:00,43.58,43.59,43.53,43.55,6600.0,34.6829,34.6908,34.6431,34.659,6600.0
2019-08-06 14:00:00,43.54,43.55,43.41,43.43,13578.0,34.651,34.659,34.5476,34.5635,13578.0
2019-08-06 14:05:00,43.41,43.51,43.41,43.49,9367.5,34.5476,34.6272,34.5476,34.6112,9367.5
2019-08-06 14:10:00,43.47,43.55,43.47,43.53,10857.0,34.5953,34.659,34.5953,34.6431,10857.0
2019-08-06 14:15:00,43.54,43.64,43.54,43.64,13461.0,34.651,34.7306,34.651,34.7306,13461.0
2019-08-06 14:20:00,43.65,43.67,43.6,43.63,9039.0,34.7386,34.7545,34.6988,34.7227,9039.0
2019-08-06 14:25:00,43.62,43.68,43.62,43.64,7350.0,34.7147,34.7625,34.7147,34.7306,7350.0
2019-08-06 14:30:00,43.63,43.71,43.61,43.67,7659.0,34.7227,34.7863,34.7067,34.7545,7659.0
2019-08-06 14:35:00,43.66,43.67,43.64,43.67,7332.0,34.7465,34.7545,34.7306,34.7545,7332.0
2019-08-06 14:40:00,43.65,43.67,43.59,43.63,18489.0,34.7386,34.7545,34.6908,34.7227,18489.0
2019-08-06 14:45:00,43.63,43.64,43.59,43.63,6745.5,34.7227,34.7306,34.6908,34.7227,6745.5
2019-08-06 14:50:00,43.63,43.66,43.55,43.56,8175.0,34.7227,34.7465,34.659,34.667,8175.0
2019-08-06 14:55:00,43.56,43.57,43.54,43.55,15909.0,34.667,34.6749,34.651,34.659,15909.0
2019-08-06 15:00:00,43.57,43.59,43.53,43.58,15621.0,34.6749,34.6908,34.6431,34.6829,15621.0
2019-08-06 15:05:00,43.58,43.65,43.57,43.62,11266.5,34.6829,34.7386,34.6749,34.7147,11266.5
2019-08-06 15:10:00,43.61,43.7,43.59,43.69,9450.0,34.7067,34.7784,34.6908,34.7704,9450.0
2019-08-06 15:15:00,43.7,43.71,43.65,43.69,18159.0,34.7784,34.7863,34.7386,34.7704,18159.0
2019-08-06 15:20:00,43.69,43.72,43.67,43.71,14715.0,34.7704,34.7943,34.7545,34.7863,14715.0
2019-08-06 15:25:00,43.71,43.71,43.61,43.65,11647.5,34.7863,34.7863,34.7067,34.7386,11647.5
2019-08-06 15:30:00,43.65,43.65,43.54,43.58,22378.5,34.7386,34.7386,34.651,34.6829,22378.5
2019-08-06 15:35:00,43.59,43.67,43.59,43.66,22239.0,34.6908,34.7545,34.6908,34.7465,22239.0
2019-08-06 15:40:00,43.67,43.75,43.66,43.72,36073.5,34.7545,34.8182,34.7465,34.7943,36073.5
2019-08-06 15:45:00,43.7,43.79,43.65,43.75,24738.0,34.7784,34.85,34.7386,34.8182,24738.0
2019-08-06 15:50:00,43.75,43.81,43.73,43.77,50068.5,34.8182,34.8659,34.8023,34.8341,50068.5
2019-08-06 15:55:00,43.77,43.78,43.66,43.67,251809.5,34.8341,34.842,34.7465,34.7545,251809.5
2019-08-07 09:30:00,43.03,43.37,42.79,42.97,75102.0,34.2452,34.5157,34.0542,34.1974,75102.0
2019-08-07 09:35:00,43.01,43.25,42.97,43.22,19132.5,34.2292,34.4202,34.1974,34.3964,19132.5
2019-08-07 09:40:00,43.22,43.22,42.87,42.9,25000.5,34.3964,34.3964,34.1178,34.1417,25000.5
2019-08-07 09:45:00,42.87,42.87,42.73,42.84,30361.5,34.1178,34.1178,34.0064,34.0939,30361.5
2019-08-07 09:50:00,42.85,42.93,42.81,42.81,13135.5,34.1019,34.1656,34.0701,34.0701,13135.5
2019-08-07 09:55:00,42.83,42.9,42.77,42.81,21105.0,34.086,34.1417,34.0382,34.0701,21105.0
2019-08-07 10:00:00,42.78,42.9,42.67,42.87,29106.0,34.0462,34.1417,33.9587,34.1178,29106.0
2019-08-07 10:05:00,42.86,43.03,42.85,43.02,15139.5,34.1099,34.2452,34.1019,34.2372,15139.5
2019-08-07 10:10:00,43.04,43.13,42.97,42.99,17359.5,34.2531,34.3247,34.1974,34.2133,17359.5
2019-08-07 10:15:00,42.99,43.14,42.99,43.04,34215.0,34.2133,34.3327,34.2133,34.2531,34215.0
2019-08-07 10:20:00,43.01,43.02,42.92,42.92,10134.0,34.2292,34.2372,34.1576,34.1576,10134.0
2019-08-07 10:25:00,42.94,43.03,42.89,42.93,14913.0,34.1735,34.2452,34.1337,34.1656,14913.0
2019-08-07 10:30:00,42.91,43.17,42.89,43.17,33402.0,34.1497,34.3566,34.1337,34.3566,33402.0
2019-08-07 10:35:00,43.17,43.3,43.17,43.3,24375.0,34.3566,34.46,34.3566,34.46,24375.0
2019-08-07 10:40:00,43.29,43.29,43.17,43.19,10200.0,34.4521,34.4521,34.3566,34.3725,10200.0
2019-08-07 10:45:00,43.21,43.26,43.15,43.26,13360.5,34.3884,34.4282,34.3407,34.4282,13360.5
2019-08-07 10:50:00,43.25,43.37,43.25,43.35,18387.0,34.4202,34.5157,34.4202,34.4998,18387.0
2019-08-07 10:55:00,43.34,43.34,43.22,43.32,13365.0,34.4919,34.4919,34.3964,34.476,13365.0
2019-08-07 11:00:00,43.32,43.33,43.17,43.25,21837.0,34.476,34.4839,34.3566,34.4202,21837.0
2019-08-07 11:05:00,43.24,43.29,43.15,43.29,9454.5,34.4123,34.4521,34.3407,34.4521,9454.5
2019-08-07 11:10:00,43.29,43.36,43.26,43.33,19684.5,34.4521,34.5078,34.4282,34.4839,19684.5
2019-08-07 11:15:00,43.33,43.35,43.23,43.32,21382.5,34.4839,34.4998,34.4043,34.476,21382.5
2019-08-07 11:20:00,43.33,43.34,43.17,43.19,12585.0,34.4839,34.4919,34.3566,34.3725,12585.0
2019-08-07 11:25:00,43.19,43.23,43.16,43.21,13503.0,34.3725,34.4043,34.3486,34.3884,13503.0
2019-08-07 11:30:00,43.21,43.21,43.15,43.19,15372.0,34.3884,34.3884,34.3407,34.3725,15372.0
2019-08-07 11:35:00,43.24,43.24,43.14,43.18,18150.0,34.4123,34.4123,34.3327,34.3645,18150.0
2019-08-07 11:40:00,43.17,43.19,42.99,43.04,18750.0,34.3566,34.3725,34.2133,34.2531,18750.0
2019-08-07 11:45:00,43.06,43.07,42.97,43.01,12420.0,34.269,34.277,34.1974,34.2292,12420.0
2019-08-07 11:50:00,42.99,43.01,42.92,42.97,16093.5,34.2133,34.2292,34.1576,34.1974,16093.5
2019-08-07 11:55:00,42.98,43.08,42.93,42.95,14178.0,34.2054,34.285,34.1656,34.1815,14178.0
2019-08-07 12:00:00,42.96,43.0,42.91,42.91,13906.5,34.1895,34.2213,34.1497,34.1497,13906.5
2019-08-07 12:05:00,42.92,42.92,42.82,42.83,27219.0,34.1576,34.1576,34.078,34.086,27219.0
2019-08-07 12:10:00,42.82,42.89,42.79,42.85,39706.5,34.078,34.1337,34.0542,34.1019,39706.5
2019-08-07 12:15:00,42.85,42.92,42.85,42.86,14055.0,34.1019,34.1576,34.1019,34.1099,14055.0
2019-08-07 12:20:00,42.85,42.85,42.77,42.79,16984.5,34.1019,34.1019,34.0382,34.0542,16984.5
2019-08-07 12:25:00,42.79,42.93,42.76,42.92,33303.0,34.0542,34.1656,34.0303,34.1576,33303.0
2019-08-07 12:30:00,42.91,43.06,42.9,43.02,14344.5,34.1497,34.269,34.1417,34.2372,14344.5
2019-08-07 12:35:00,43.01,43.07,42.99,43.06,20010.0,34.2292,34.277,34.2133,34.269,20010.0
2019-08-07 12:40:00,43.04,43.17,43.04,43.13,12303.0,34.2531,34.3566,34.2531,34.3247,12303.0
2019-08-07 12:45:00,43.13,43.15,43.06,43.06,27621.0,34.3247,34.3407,34.269,34.269,27621.0
2019-08-07 12:50:00,43.06,43.15,43.06,43.1,9927.0,34.269,34.3407,34.269,34.3009,9927.0
2019-08-07 12:55:00,43.09,43.15,43.07,43.12,8503.5,34.2929,34.3407,34.277,34.3168,8503.5
2019-08-07 13:00:00,43.14,43.16,43.11,43.15,7801.5,34.3327,34.3486,34.3088,34.3407,7801.5
2019-08-07 13:05:00,43.13,43.17,43.13,43.15,8400.0,34.3247,34.3566,34.3247,34.3407,8400.0
2019-08-07 13:10:00,43.16,43.17,43.04,43.08,20226.0,34.3486,34.3566,34.2531,34.285,20226.0
2019-08-07 13:15:00,43.09,43.15,43.05,43.14,8913.0,34.2929,34.3407,34.2611,34.3327,8913.0
2019-08-07 13:20:00,43.14,43.17,43.1,43.15,8325.0,34.3327,34.3566,34.3009,34.3407,8325.0
2019-08-07 13:25:00,43.15,43.21,43.12,43.19,12715.5,34.3407,34.3884,34.3168,34.3725,12715.5
2019-08-07 13:30:00,43.19,43.35,43.19,43.3,14140.5,34.3725,34.4998,34.3725,34.46,14140.5
2019-08-07 13:35:00,43.3,43.35,43.29,43.35,8527.5,34.46,34.4998,34.4521,34.4998,8527.5
2019-08-07 13:40:00,43.39,43.42,43.37,43.39,9600.0,34.5317,34.5555,34.5157,34.5317,9600.0
2019-08-07 13:45:00,43.39,43.41,43.37,43.39,7485.0,34.5317,34.5476,34.5157,34.5317,7485.0
2019-08-07 13:50:00,43.39,43.42,43.35,43.36,9390.0,34.5317,34.5555,34.4998,34.5078,9390.0
2019-08-07 13:55:00,43.37,43.37,43.31,43.31,12900.0,34.5157,34.5157,34.468,34.468,12900.0
2019-08-07 14:00:00,43.3,43.39,43.3,43.37,16606.5,34.46,34.5317,34.46,34.5157,16606.5
2019-08-07 14:05:00,43.39,43.48,43.37,43.48,9586.5,34.5317,34.6033,34.5157,34.6033,9586.5
2019-08-07 14:10:00,43.48,43.48,43.35,43.35,9483.0,34.6033,34.6033,34.4998,34.4998,9483.0
2019-08-07 14:15:00,43.35,43.36,43.25,43.25,17341.5,34.4998,34.5078,34.4202,34.4202,17341.5
2019-08-07 14:20:00,43.27,43.33,43.25,43.28,10354.5,34.4362,34.4839,34.4202,34.4441,10354.5
2019-08-07 14:25:00,43.28,43.38,43.27,43.38,10905.0,34.4441,34.5237,34.4362,34.5237,10905.0
2019-08-07 14:30:00,43.38,43.39,43.33,43.36,30783.0,34.5237,34.5317,34.4839,34.5078,30783.0
2019-08-07 14:35:00,43.36,43.39,43.29,43.31,13480.5,34.5078,34.5317,34.4521,34.468,13480.5
2019-08-07 14:40:00,43.29,43.41,43.29,43.39,14917.5,34.4521,34.5476,34.4521,34.5317,14917.5
2019-08-07 14:45:00,43.36,43.4,43.31,43.31,14251.5,34.5078,34.5396,34.468,34.468,14251.5
2019-08-07 14:50:00,43.34,43.37,43.31,43.34,12414.0,34.4919,34.5157,34.468,34.4919,12414.0
2019-08-07 14:55:00,43.34,43.37,43.3,43.37,45111.0,34.4919,34.5157,34.46,34.5157,45111.0
2019-08-07 15:00:00,43.37,43.37,43.27,43.28,19366.5,34.5157,34.5157,34.4362,34.4441,19366.5
2019-08-07 15:05:00,43.31,43.33,43.28,43.29,10381.5,34.468,34.4839,34.4441,34.4521,10381.5
2019-08-07 15:10:00,43.29,43.39,43.27,43.36,28513.5,34.4521,34.5317,34.4362,34.5078,28513.5
2019-08-07 15:15:00,43.37,43.46,43.31,43.43,21670.5,34.5157,34.5874,34.468,34.5635,21670.5
2019-08-07 15:20:00,43.44,43.48,43.41,43.43,19599.0,34.5715,34.6033,34.5476,34.5635,19599.0
2019-08-07 15:25:00,43.44,43.52,43.4,43.5,21550.5,34.5715,34.6351,34.5396,34.6192,21550.5
2019-08-07 15:30:00,43.51,43.59,43.5,43.56,31110.0,34.6272,34.6908,34.6192,34.667,31110.0
2019-08-07 15:35:00,43.55,43.65,43.52,43.64,29740.5,34.659,34.7386,34.6351,34.7306,29740.5
2019-08-07 15:40:00,43.64,43.65,43.57,43.61,37318.5,34.7306,34.7386,34.6749,34.7067,37318.5
2019-08-07 15:45:00,43.6,43.61,43.5,43.51,29434.5,34.6988,34.7067,34.6192,34.6272,29434.5
2019-08-07 15:50:00,43.51,43.51,43.44,43.45,39744.0,34.6272,34.6272,34.5715,34.5794,39744.0
2019-08-07 15:55:00,43.44,43.61,43.44,43.51,141561.0,34.5715,34.7067,34.5715,34.6272,141561.0
2019-08-08 09:30:00,43.64,43.91,43.64,43.85,26181.0,34.7306,34.9455,34.7306,34.8978,26181.0
2019-08-08 09:35:00,43.84,44.0,43.76,43.95,30415.5,34.8898,35.0171,34.8261,34.9773,30415.5
2019-08-08 09:40:00,43.93,43.97,43.83,43.89,11901.0,34.9614,34.9933,34.8818,34.9296,11901.0
2019-08-08 09:45:00,43.9,43.95,43.77,43.88,20422.5,34.9375,34.9773,34.8341,34.9216,20422.5
2019-08-08 09:50:00,43.87,43.93,43.73,43.93,44166.0,34.9137,34.9614,34.8023,34.9614,44166.0
2019-08-08 09:55:00,43.95,43.95,43.85,43.91,6316.5,34.9773,34.9773,34.8978,34.9455,6316.5
2019-08-08 10:00:00,43.89,43.89,43.82,43.85,13444.5,34.9296,34.9296,34.8739,34.8978,13444.5
2019-08-08 10:05:00,43.87,43.89,43.83,43.86,9582.0,34.9137,34.9296,34.8818,34.9057,9582.0
2019-08-08 10:10:00,43.84,43.93,43.83,43.89,8326.5,34.8898,34.9614,34.8818,34.9296,8326.5
2019-08-08 10:15:00,43.89,43.89,43.81,43.85,23515.5,34.9296,34.9296,34.8659,34.8978,23515.5
2019-08-08 10:20:00,43.85,43.85,43.75,43.77,13176.0,34.8978,34.8978,34.8182,34.8341,13176.0
2019-08-08 10:25:00,43.77,43.8,43.77,43.78,6057.0,34.8341,34.858,34.8341,34.842,6057.0
2019-08-08 10:30:00,43.79,43.84,43.79,43.82,8521.5,34.85,34.8898,34.85,34.8739,8521.5
2019-08-08 10:35:00,43.81,43.89,43.8,43.88,15903.0,34.8659,34.9296,34.858,34.9216,15903.0
2019-08-08 10:40:00,43.85,43.92,43.83,43.89,5052.0,34.8978,34.9535,34.8818,34.9296,5052.0
2019-08-08 10:45:00,43.91,43.92,43.85,43.87,14314.5,34.9455,34.9535,34.8978,34.9137,14314.5
2019-08-08 10:50:00,43.87,43.91,43.86,43.88,7054.5,34.9137,34.9455,34.9057,34.9216,7054.5
2019-08-08 10:55:00,43.88,43.95,43.88,43.91,12168.0,34.9216,34.9773,34.9216,34.9455,12168.0
2019-08-08 11:00:00,43.92,43.92,43.85,43.87,5896.5,34.9535,34.9535,34.8978,34.9137,5896.5
2019-08-08 11:05:00,43.92,43.92,43.78,43.78,19500.0,34.9535,34.9535,34.842,34.842,19500.0
2019-08-08 11:10:00,43.78,43.87,43.77,43.85,10482.0,34.842,34.9137,34.8341,34.8978,10482.0
2019-08-08 11:15:00,43.86,43.94,43.85,43.93,5137.5,34.9057,34.9694,34.8978,34.9614,5137.5
2019-08-08 11:20:00,43.91,44.03,43.88,44.03,10662.0,34.9455,35.041,34.9216,35.041,10662.0
2019-08-08 11:25:00,44.03,44.05,44.01,44.02,20773.5,35.041,35.0569,35.0251,35.033,20773.5
2019-08-08 11:30:00,44.01,44.06,43.97,44.06,10612.5,35.0251,35.0649,34.9933,35.0649,10612.5
2019-08-08 11:35:00,44.06,44.08,44.04,44.06,6673.5,35.0649,35.0808,35.049,35.0649,6673.5
2019-08-08 11:40:00,44.07,44.1,44.05,44.09,5850.0,35.0728,35.0967,35.0569,35.0888,5850.0
2019-08-08 11:45:00,44.09,44.11,44.07,44.09,10425.0,35.0888,35.1047,35.0728,35.0888,10425.0
2019-08-08 11:50:00,44.09,44.11,44.08,44.09,8920.5,35.0888,35.1047,35.0808,35.0888,8920.5
2019-08-08 11:55:00,44.1,44.15,44.1,44.13,11019.0,35.0967,35.1365,35.0967,35.1206,11019.0
2019-08-08 12:00:00,44.13,44.19,44.13,44.13,13453.5,35.1206,35.1683,35.1206,35.1206,13453.5
2019-08-08 12:05:00,44.14,44.19,44.13,44.13,10020.0,35.1285,35.1683,35.1206,35.1206,10020.0
2019-08-08 12:10:00,44.15,44.17,44.14,44.15,5400.0,35.1365,35.1524,35.1285,35.1365,5400.0
2019-08-08 12:15:00,44.17,44.21,44.16,44.2,5100.0,35.1524,35.1843,35.1445,35.1763,5100.0
2019-08-08 12:20:00,44.23,44.23,44.15,44.17,11319.0,35.2002,35.2002,35.1365,35.1524,11319.0
2019-08-08 12:25:00,44.18,44.2,44.15,44.17,6232.5,35.1604,35.1763,35.1365,35.1524,6232.5
2019-08-08 12:30:00,44.17,44.19,44.14,44.19,10144.5,35.1524,35.1683,35.1285,35.1683,10144.5
2019-08-08 12:35:00,44.19,44.22,44.15,44.17,7005.0,35.1683,35.1922,35.1365,35.1524,7005.0
2019-08-08 12:40:00,44.17,44.23,44.17,44.23,11703.0,35.1524,35.2002,35.1524,35.2002,11703.0
2019-08-08 12:45:00,44.23,44.25,44.18,44.19,9576.0,35.2002,35.2161,35.1604,35.1683,9576.0
2019-08-08 12:50:00,44.2,44.24,44.17,44.24,9450.0,35.1763,35.2081,35.1524,35.2081,9450.0
2019-08-08 12:55:00,44.23,44.27,44.21,44.26,9900.0,35.2002,35.232,35.1843,35.224,9900.0
2019-08-08 13:00:00,44.27,44.3,44.25,44.27,13594.5,35.232,35.2559,35.2161,35.232,13594.5
2019-08-08 13:05:00,44.27,44.27,44.21,44.23,8439.0,35.232,35.232,35.1843,35.2002,8439.0
2019-08-08 13:10:00,44.23,44.24,44.21,44.23,8782.5,35.2002,35.2081,35.1843,35.2002,8782.5
2019-08-08 13:15:00,44.23,44.23,44.19,44.2,15763.5,35.2002,35.2002,35.1683,35.1763,15763.5
2019-08-08 13:20:00,44.21,44.23,44.17,44.19,10950.0,35.1843,35.2002,35.1524,35.1683,10950.0
2019-08-08 13:25:00,44.19,44.2,44.15,44.15,11424.0,35.1683,35.1763,35.1365,35.1365,11424.0
2019-08-08 13:30:00,44.15,44.2,44.15,44.17,15510.0,35.1365,35.1763,35.1365,35.1524,15510.0
2019-08-08 13:35:00,44.18,44.19,44.13,44.14,11317.5,35.1604,35.1683,35.1206,35.1285,11317.5
2019-08-08 13:40:00,44.15,44.18,44.15,44.17,9417.0,35.1365,35.1604,35.1365,35.1524,9417.0
2019-08-08 13:45:00,44.18,44.21,44.16,44.18,12427.5,35.1604,35.1843,35.1445,35.1604,12427.5
2019-08-08 13:50:00,44.17,44.22,44.17,44.21,21205.5,35.1524,35.1922,35.1524,35.1843,21205.5
2019-08-08 13:55:00,44.21,44.23,44.17,44.17,10792.5,35.1843,35.2002,35.1524,35.1524,10792.5
2019-08-08 14:00:00,44.16,44.17,44.07,44.11,12940.5,35.1445,35.1524,35.0728,35.1047,12940.5
2019-08-08 14:05:00,44.1,44.14,44.1,44.12,13542.0,35.0967,35.1285,35.0967,35.1126,13542.0
2019-08-08 14:10:00,44.11,44.17,44.11,44.17,10194.0,35.1047,35.1524,35.1047,35.1524,10194.0
2019-08-08 14:15:00,44.18,44.19,44.11,44.12,16261.5,35.1604,35.1683,35.1047,35.1126,16261.5
2019-08-08 14:20:00,44.13,44.14,44.11,44.11,9447.0,35.1206,35.1285,35.1047,35.1047,9447.0
2019-08-08 14:25:00,44.11,44.15,44.11,44.13,6939.0,35.1047,35.1365,35.1047,35.1206,6939.0
2019-08-08 14:30:00,44.13,44.22,44.13,44.15,15450.0,35.1206,35.1922,35.1206,35.1365,15450.0
2019-08-08 14:35:00,44.15,44.21,44.13,44.21,12004.5,35.1365,35.1843,35.1206,35.1843,12004.5
2019-08-08 14:40:00,44.23,44.26,44.2,44.25,12670.5,35.2002,35.224,35.1763,35.2161,12670.5
2019-08-08 14:45:00,44.25,44.25,44.12,44.13,12430.5,35.2161,35.2161,35.1126,35.1206,12430.5
2019-08-08 14:50:00,44.15,44.23,44.15,44.21,12982.5,35.1365,35.2002,35.1365,35.1843,12982.5
2019-08-08 14:55:00,44.21,44.27,44.21,44.23,10221.0,35.1843,35.232,35.1843,35.2002,10221.0
2019-08-08 15:00:00,44.24,44.27,44.23,44.25,13507.5,35.2081,35.232,35.2002,35.2161,13507.5
2019-08-08 15:05:00,44.25,44.31,44.24,44.27,11308.5,35.2161,35.2638,35.2081,35.232,11308.5
2019-08-08 15:10:00,44.27,44.27,44.19,44.22,11400.0,35.232,35.232,35.1683,35.1922,11400.0
2019-08-08 15:15:00,44.21,44.23,44.18,44.21,14763.0,35.1843,35.2002,35.1604,35.1843,14763.0
2019-08-08 15:20:00,44.2,44.23,44.17,44.21,19536.0,35.1763,35.2002,35.1524,35.1843,19536.0
2019-08-08 15:25:00,44.21,44.22,44.17,44.21,10890.0,35.1843,35.1922,35.1524,35.1843,10890.0
2019-08-08 15:30:00,44.21,44.28,44.21,44.25,22525.5,35.1843,35.24,35.1843,35.2161,22525.5
2019-08-08 15:35:00,44.24,44.28,44.23,44.26,19633.5,35.2081,35.24,35.2002,35.224,19633.5
2019-08-08 15:40:00,44.26,44.35,44.25,44.31,35023.5,35.224,35.2957,35.2161,35.2638,35023.5
2019-08-08 15:45:00,44.32,44.35,44.25,44.25,38212.5,35.2718,35.2957,35.2161,35.2161,38212.5
2019-08-08 15:50:00,44.25,44.3,44.24,44.25,36565.5,35.2161,35.2559,35.2081,35.2161,36565.5
2019-08-08 15:55:00,44.24,44.36,44.22,44.33,125686.5,35.2081,35.3036,35.1922,35.2798,125686.5
2019-08-09 09:30:00,44.11,44.11,43.95,43.95,32502.0,35.1047,35.1047,34.9773,34.9773,32502.0
2019-08-09 09:35:00,43.9,44.01,43.9,43.95,2791.5,34.9375,35.0251,34.9375,34.9773,2791.5
2019-08-09 09:40:00,43.93,43.99,43.91,43.91,2100.0,34.9614,35.0092,34.9455,34.9455,2100.0
2019-08-09 09:45:00,43.93,43.98,43.87,43.87,4521.0,34.9614,35.0012,34.9137,34.9137,4521.0
2019-08-09 09:50:00,43.87,43.93,43.81,43.93,4734.0,34.9137,34.9614,34.8659,34.9614,4734.0
2019-08-09 09:55:00,43.95,43.95,43.8,43.8,8980.5,34.9773,34.9773,34.858,34.858,8980.5
2019-08-09 10:00:00,43.82,43.85,43.74,43.77,8146.5,34.8739,34.8978,34.8102,34.8341,8146.5
2019-08-09 10:05:00,43.77,43.79,43.59,43.61,14269.5,34.8341,34.85,34.6908,34.7067,14269.5
2019-08-09 10:10:00,43.62,43.67,43.6,43.63,17901.0,34.7147,34.7545,34.6988,34.7227,17901.0
2019-08-09 10:15:00,43.65,43.65,43.5,43.51,32842.5,34.7386,34.7386,34.6192,34.6272,32842.5
2019-08-09 10:20:00,43.55,43.55,43.47,43.49,3702.0,34.659,34.659,34.5953,34.6112,3702.0
2019-08-09 10:25:00,43.52,43.55,43.45,43.47,12331.5,34.6351,34.659,34.5794,34.5953,12331.5
2019-08-09 10:30:00,43.46,43.51,43.33,43.36,19723.5,34.5874,34.6272,34.4839,34.5078,19723.5
2019-08-09 10:35:00,43.38,43.53,43.37,43.52,4180.5,34.5237,34.6431,34.5157,34.6351,4180.5
2019-08-09 10:40:00,43.49,43.49,43.37,43.4,6997.5,34.6112,34.6112,34.5157,34.5396,6997.5
2019-08-09 10:45:00,43.43,43.43,43.33,43.39,11418.0,34.5635,34.5635,34.4839,34.5317,11418.0
2019-08-09 10:50:00,43.43,43.51,43.43,43.49,17548.5,34.5635,34.6272,34.5635,34.6112,17548.5
2019-08-09 10:55:00,43.47,43.48,43.43,43.44,5724.0,34.5953,34.6033,34.5635,34.5715,5724.0
2019-08-09 11:00:00,43.42,43.44,43.37,43.4,12294.0,34.5555,34.5715,34.5157,34.5396,12294.0
2019-08-09 11:05:00,43.4,43.43,43.34,43.35,17803.5,34.5396,34.5635,34.4919,34.4998,17803.5
2019-08-09 11:10:00,43.35,43.41,43.33,43.35,24615.0,34.4998,34.5476,34.4839,34.4998,24615.0
2019-08-09 11:15:00,43.36,43.46,43.35,43.41,23841.0,34.5078,34.5874,34.4998,34.5476,23841.0
2019-08-09 11:20:00,43.42,43.47,43.41,43.41,10929.0,34.5555,34.5953,34.5476,34.5476,10929.0
2019-08-09 11:25:00,43.41,43.41,43.28,43.28,22708.5,34.5476,34.5476,34.4441,34.4441,22708.5
2019-08-09 11:30:00,43.29,43.35,43.26,43.29,30687.0,34.4521,34.4998,34.4282,34.4521,30687.0
2019-08-09 11:35:00,43.28,43.29,43.2,43.21,11857.5,34.4441,34.4521,34.3805,34.3884,11857.5
2019-08-09 11:40:00,43.2,43.28,43.2,43.24,9285.0,34.3805,34.4441,34.3805,34.4123,9285.0
2019-08-09 11:45:00,43.24,43.3,43.21,43.29,6166.5,34.4123,34.46,34.3884,34.4521,6166.5
2019-08-09 11:50:00,43.29,43.3,43.2,43.21,12766.5,34.4521,34.46,34.3805,34.3884,12766.5
2019-08-09 11:55:00,43.21,43.21,43.13,43.17,16671.0,34.3884,34.3884,34.3247,34.3566,16671.0
2019-08-09 12:00:00,43.18,43.25,43.18,43.22,8596.5,34.3645,34.4202,34.3645,34.3964,8596.5
2019-08-09 12:05:00,43.23,43.27,43.21,43.25,6766.5,34.4043,34.4362,34.3884,34.4202,6766.5
2019-08-09 12:10:00,43.24,43.3,43.24,43.29,7792.5,34.4123,34.46,34.4123,34.4521,7792.5
2019-08-09 12:15:00,43.29,43.31,43.2,43.2,10210.5,34.4521,34.468,34.3805,34.3805,10210.5
2019-08-09 12:20:00,43.22,43.28,43.19,43.25,8094.0,34.3964,34.4441,34.3725,34.4202,8094.0
2019-08-09 12:25:00,43.23,43.26,43.18,43.24,8247.0,34.4043,34.4282,34.3645,34.4123,8247.0
2019-08-09 12:30:00,43.23,43.23,43.2,43.23,10735.5,34.4043,34.4043,34.3805,34.4043,10735.5
2019-08-09 12:35:00,43.24,43.26,43.2,43.26,8487.0,34.4123,34.4282,34.3805,34.4282,8487.0
2019-08-09 12:40:00,43.25,43.33,43.24,43.3,15442.5,34.4202,34.4839,34.4123,34.46,15442.5
2019-08-09 12:45:00,43.3,43.33,43.29,43.33,13909.5,34.46,34.4839,34.4521,34.4839,13909.5
2019-08-09 12:50:00,43.33,43.5,43.31,43.5,15669.0,34.4839,34.6192,34.468,34.6192,15669.0
2019-08-09 12:55:00,43.53,43.59,43.35,43.39,16146.0,34.6431,34.6908,34.4998,34.5317,16146.0
2019-08-09 13:00:00,43.41,43.41,43.33,43.37,19737.0,34.5476,34.5476,34.4839,34.5157,19737.0
2019-08-09 13:05:00,43.37,43.41,43.35,43.38,5989.5,34.5157,34.5476,34.4998,34.5237,5989.5
2019-08-09 13:10:00,43.39,43.46,43.38,43.46,5010.0,34.5317,34.5874,34.5237,34.5874,5010.0
2019-08-09 13:15:00,43.45,43.53,43.43,43.5,8293.5,34.5794,34.6431,34.5635,34.6192,8293.5
2019-08-09 13:20:00,43.51,43.53,43.45,43.46,13129.5,34.6272,34.6431,34.5794,34.5874,13129.5
2019-08-09 13:25:00,43.47,43.53,43.45,43.49,9055.5,34.5953,34.6431,34.5794,34.6112,9055.5
2019-08-09 13:30:00,43.5,43.55,43.49,43.51,14989.5,34.6192,34.659,34.6112,34.6272,14989.5
2019-08-09 13:35:00,43.51,43.51,43.47,43.5,8743.5,34.6272,34.6272,34.5953,34.6192,8743.5
2019-08-09 13:40:00,43.51,43.52,43.46,43.48,5074.5,34.6272,34.6351,34.5874,34.6033,5074.5
2019-08-09 13:45:00,43.49,43.49,43.45,43.49,13419.0,34.6112,34.6112,34.5794,34.6112,13419.0
2019-08-09 13:50:00,43.48,43.5,43.45,43.48,15343.5,34.6033,34.6192,34.5794,34.6033,15343.5
2019-08-09 13:55:00,43.5,43.5,43.45,43.47,7723.5,34.6192,34.6192,34.5794,34.5953,7723.5
2019-08-09 14:00:00,43.46,43.49,43.43,43.46,8352.0,34.5874,34.6112,34.5635,34.5874,8352.0
2019-08-09 14:05:00,43.46,43.51,43.44,43.48,8115.0,34.5874,34.6272,34.5715,34.6033,8115.0
2019-08-09 14:10:00,43.46,43.49,43.44,43.45,8959.5,34.5874,34.6112,34.5715,34.5794,8959.5
2019-08-09 14:15:00,43.47,43.47,43.45,43.47,8805.0,34.5953,34.5953,34.5794,34.5953,8805.0
2019-08-09 14:20:00,43.47,43.5,43.43,43.5,12958.5,34.5953,34.6192,34.5635,34.6192,12958.5
2019-08-09 14:25:00,43.51,43.53,43.49,43.52,17574.0,34.6272,34.6431,34.6112,34.6351,17574.0
2019-08-09 14:30:00,43.51,43.58,43.5,43.55,8277.0,34.6272,34.6829,34.6192,34.659,8277.0
2019-08-09 14:35:00,43.53,43.53,43.47,43.51,9208.5,34.6431,34.6431,34.5953,34.6272,9208.5
2019-08-09 14:40:00,43.51,43.53,43.49,43.51,5001.0,34.6272,34.6431,34.6112,34.6272,5001.0
2019-08-09 14:45:00,43.49,43.51,43.48,43.51,10624.5,34.6112,34.6272,34.6033,34.6272,10624.5
2019-08-09 14:50:00,43.49,43.51,43.47,43.5,12349.5,34.6112,34.6272,34.5953,34.6192,12349.5
2019-08-09 14:55:00,43.49,43.55,43.49,43.51,10435.5,34.6112,34.659,34.6112,34.6272,10435.5
2019-08-09 15:00:00,43.51,43.61,43.5,43.6,11757.0,34.6272,34.7067,34.6192,34.6988,11757.0
2019-08-09 15:05:00,43.57,43.68,43.57,43.65,17373.0,34.6749,34.7625,34.6749,34.7386,17373.0
2019-08-09 15:10:00,43.63,43.65,43.61,43.63,11305.5,34.7227,34.7386,34.7067,34.7227,11305.5
2019-08-09 15:15:00,43.64,43.65,43.6,43.63,15400.5,34.7306,34.7386,34.6988,34.7227,15400.5
2019-08-09 15:20:00,43.63,43.69,43.63,43.68,13330.5,34.7227,34.7704,34.7227,34.7625,13330.5
2019-08-09 15:25:00,43.69,43.69,43.65,43.68,10563.0,34.7704,34.7704,34.7386,34.7625,10563.0
2019-08-09 15:30:00,43.67,43.72,43.66,43.7,15769.5,34.7545,34.7943,34.7465,34.7784,15769.5
2019-08-09 15:35:00,43.7,43.72,43.69,43.7,17380.5,34.7784,34.7943,34.7704,34.7784,17380.5
2019-08-09 15:40:00,43.69,43.69,43.65,43.68,16443.0,34.7704,34.7704,34.7386,34.7625,16443.0
2019-08-09 15:45:00,43.69,43.7,43.65,43.65,32572.5,34.7704,34.7784,34.7386,34.7386,32572.5
2019-08-09 15:50:00,43.65,43.66,43.57,43.57,40065.0,34.7386,34.7465,34.6749,34.6749,40065.0
2019-08-09 15:55:00,43.57,43.57,43.45,43.46,224439.0,34.6749,34.6749,34.5794,34.5874,224439.0
2019-08-12 09:30:00,43.13,43.41,42.88,43.01,33568.5,34.3247,34.5476,34.1258,34.2292,33568.5
2019-08-12 09:35:00,43.09,43.19,43.03,43.12,7897.5,34.2929,34.3725,34.2452,34.3168,7897.5
2019-08-12 09:40:00,43.09,43.18,43.0,43.09,6772.5,34.2929,34.3645,34.2213,34.2929,6772.5
2019-08-12 09:45:00,43.09,43.17,43.08,43.15,8434.5,34.2929,34.3566,34.285,34.3407,8434.5
2019-08-12 09:50:00,43.13,43.17,42.99,43.01,13147.5,34.3247,34.3566,34.2133,34.2292,13147.5
2019-08-12 09:55:00,43.05,43.09,42.97,42.99,10534.5,34.2611,34.2929,34.1974,34.2133,10534.5
2019-08-12 10:00:00,42.99,43.11,42.99,43.1,16050.0,34.2133,34.3088,34.2133,34.3009,16050.0
2019-08-12 10:05:00,43.07,43.09,42.99,43.01,34527.0,34.277,34.2929,34.2133,34.2292,34527.0
2019-08-12 10:10:00,43.01,43.12,42.99,43.12,55071.0,34.2292,34.3168,34.2133,34.3168,55071.0
2019-08-12 10:15:00,43.15,43.23,43.13,43.23,22383.0,34.3407,34.4043,34.3247,34.4043,22383.0
2019-08-12 10:20:00,43.22,43.35,43.21,43.35,16020.0,34.3964,34.4998,34.3884,34.4998,16020.0
2019-08-12 10:25:00,43.37,43.38,43.3,43.33,16050.0,34.5157,34.5237,34.46,34.4839,16050.0
2019-08-12 10:30:00,43.33,43.39,43.32,43.35,16527.0,34.4839,34.5317,34.476,34.4998,16527.0
2019-08-12 10:35:00,43.35,43.39,43.32,43.39,11827.5,34.4998,34.5317,34.476,34.5317,11827.5
2019-08-12 10:40:00,43.39,43.43,43.34,43.36,19114.5,34.5317,34.5635,34.4919,34.5078,19114.5
2019-08-12 10:45:00,43.39,43.39,43.34,43.37,19117.5,34.5317,34.5317,34.4919,34.5157,19117.5
2019-08-12 10:50:00,43.37,43.37,43.33,43.37,11121.0,34.5157,34.5157,34.4839,34.5157,11121.0
2019-08-12 10:55:00,43.37,43.39,43.34,43.36,12420.0,34.5157,34.5317,34.4919,34.5078,12420.0
2019-08-12 11:00:00,43.36,43.37,43.29,43.32,17886.0,34.5078,34.5157,34.4521,34.476,17886.0
2019-08-12 11:05:00,43.32,43.35,43.28,43.28,16296.0,34.476,34.4998,34.4441,34.4441,16296.0
2019-08-12 11:10:00,43.28,43.28,43.16,43.16,21607.5,34.4441,34.4441,34.3486,34.3486,21607.5
2019-08-12 11:15:00,43.17,43.23,43.17,43.23,29713.5,34.3566,34.4043,34.3566,34.4043,29713.5
2019-08-12 11:20:00,43.22,43.27,43.21,43.26,17761.5,34.3964,34.4362,34.3884,34.4282,17761.5
2019-08-12 11:25:00,43.25,43.25,43.21,43.25,10806.0,34.4202,34.4202,34.3884,34.4202,10806.0
2019-08-12 11:30:00,43.24,43.27,43.15,43.18,14383.5,34.4123,34.4362,34.3407,34.3645,14383.5
2019-08-12 11:35:00,43.17,43.21,43.16,43.18,16470.0,34.3566,34.3884,34.3486,34.3645,16470.0
2019-08-12 11:40:00,43.19,43.28,43.17,43.27,13351.5,34.3725,34.4441,34.3566,34.4362,13351.5
2019-08-12 11:45:00,43.28,43.35,43.28,43.34,10183.5,34.4441,34.4998,34.4441,34.4919,10183.5
2019-08-12 11:50:00,43.36,43.36,43.31,43.35,11199.0,34.5078,34.5078,34.468,34.4998,11199.0
2019-08-12 11:55:00,43.34,43.35,43.33,43.35,8250.0,34.4919,34.4998,34.4839,34.4998,8250.0
2019-08-12 12:00:00,43.33,43.33,43.19,43.19,12480.0,34.4839,34.4839,34.3725,34.3725,12480.0
2019-08-12 12:05:00,43.19,43.23,43.18,43.23,5727.0,34.3725,34.4043,34.3645,34.4043,5727.0
2019-08-12 12:10:00,43.25,43.28,43.07,43.07,18949.5,34.4202,34.4441,34.277,34.277,18949.5
2019-08-12 12:15:00,43.09,43.13,43.05,43.13,18519.0,34.2929,34.3247,34.2611,34.3247,18519.0
2019-08-12 12:20:00,43.13,43.18,43.12,43.16,6900.0,34.3247,34.3645,34.3168,34.3486,6900.0
2019-08-12 12:25:00,43.16,43.16,43.12,43.13,10096.5,34.3486,34.3486,34.3168,34.3247,10096.5
2019-08-12 12:30:00,43.13,43.26,43.13,43.21,14208.0,34.3247,34.4282,34.3247,34.3884,14208.0
2019-08-12 12:35:00,43.21,43.25,43.21,43.23,11146.5,34.3884,34.4202,34.3884,34.4043,11146.5
2019-08-12 12:40:00,43.22,43.22,43.05,43.08,14316.0,34.3964,34.3964,34.2611,34.285,14316.0
2019-08-12 12:45:00,43.06,43.12,43.06,43.1,8605.5,34.269,34.3168,34.269,34.3009,8605.5
2019-08-12 12:50:00,43.11,43.13,43.06,43.13,9315.0,34.3088,34.3247,34.269,34.3247,9315.0
2019-08-12 12:55:00,43.13,43.17,43.12,43.12,5322.0,34.3247,34.3566,34.3168,34.3168,5322.0
2019-08-12 13:00:00,43.11,43.13,43.1,43.12,8400.0,34.3088,34.3247,34.3009,34.3168,8400.0
2019-08-12 13:05:00,43.12,43.15,43.09,43.11,6496.5,34.3168,34.3407,34.2929,34.3088,6496.5
2019-08-12 13:10:00,43.12,43.15,43.11,43.15,7350.0,34.3168,34.3407,34.3088,34.3407,7350.0
2019-08-12 13:15:00,43.15,43.15,43.06,43.09,9837.0,34.3407,34.3407,34.269,34.2929,9837.0
2019-08-12 13:20:00,43.11,43.15,43.11,43.11,6150.0,34.3088,34.3407,34.3088,34.3088,6150.0
2019-08-12 13:25:00,43.11,43.18,43.11,43.13,6192.0,34.3088,34.3645,34.3088,34.3247,6192.0
2019-08-12 13:30:00,43.13,43.18,43.13,43.17,8278.5,34.3247,34.3645,34.3247,34.3566,8278.5
2019-08-12 13:35:00,43.16,43.18,43.07,43.07,10650.0,34.3486,34.3645,34.277,34.277,10650.0
2019-08-12 13:40:00,43.07,43.11,43.0,43.0,13576.5,34.277,34.3088,34.2213,34.2213,13576.5
2019-08-12 13:45:00,43.01,43.01,42.94,42.97,12205.5,34.2292,34.2292,34.1735,34.1974,12205.5
2019-08-12 13:50:00,42.97,43.03,42.93,43.0,15684.0,34.1974,34.2452,34.1656,34.2213,15684.0
2019-08-12 13:55:00,43.0,43.05,42.98,43.03,10074.0,34.2213,34.2611,34.2054,34.2452,10074.0
2019-08-12 14:00:00,43.04,43.1,43.03,43.09,13617.0,34.2531,34.3009,34.2452,34.2929,13617.0
2019-08-12 14:05:00,43.11,43.15,43.09,43.15,8700.0,34.3088,34.3407,34.2929,34.3407,8700.0
2019-08-12 14:10:00,43.15,43.19,43.13,43.18,18339.0,34.3407,34.3725,34.3247,34.3645,18339.0
2019-08-12 14:15:00,43.17,43.19,43.13,43.13,14029.5,34.3566,34.3725,34.3247,34.3247,14029.5
2019-08-12 14:20:00,43.13,43.17,43.12,43.15,13362.0,34.3247,34.3566,34.3168,34.3407,13362.0
2019-08-12 14:25:00,43.17,43.17,43.13,43.14,21538.5,34.3566,34.3566,34.3247,34.3327,21538.5
2019-08-12 14:30:00,43.14,43.15,43.07,43.11,28887.0,34.3327,34.3407,34.277,34.3088,28887.0
2019-08-12 14:35:00,43.11,43.15,43.1,43.13,25245.0,34.3088,34.3407,34.3009,34.3247,25245.0
2019-08-12 14:40:00,43.13,43.14,43.01,43.05,57199.5,34.3247,34.3327,34.2292,34.2611,57199.5
2019-08-12 14:45:00,43.03,43.05,43.01,43.05,26088.0,34.2452,34.2611,34.2292,34.2611,26088.0
2019-08-12 14:50:00,43.05,43.12,43.05,43.07,25222.5,34.2611,34.3168,34.2611,34.277,25222.5
2019-08-12 14:55:00,43.09,43.12,43.03,43.11,30942.0,34.2929,34.3168,34.2452,34.3088,30942.0
2019-08-12 15:00:00,43.09,43.15,43.04,43.12,16834.5,34.2929,34.3407,34.2531,34.3168,16834.5
2019-08-12 15:05:00,43.11,43.18,43.09,43.14,17632.5,34.3088,34.3645,34.2929,34.3327,17632.5
2019-08-12 15:10:00,43.14,43.19,43.13,43.17,19555.5,34.3327,34.3725,34.3247,34.3566,19555.5
2019-08-12 15:15:00,43.17,43.21,43.16,43.18,16485.0,34.3566,34.3884,34.3486,34.3645,16485.0
2019-08-12 15:20:00,43.17,43.19,43.15,43.17,21235.5,34.3566,34.3725,34.3407,34.3566,21235.5
2019-08-12 15:25:00,43.17,43.22,43.16,43.21,18996.0,34.3566,34.3964,34.3486,34.3884,18996.0
2019-08-12 15:30:00,43.21,43.21,43.13,43.13,27277.5,34.3884,34.3884,34.3247,34.3247,27277.5
2019-08-12 15:35:00,43.14,43.22,43.11,43.21,33573.0,34.3327,34.3964,34.3088,34.3884,33573.0
2019-08-12 15:40:00,43.19,43.25,43.17,43.23,34384.5,34.3725,34.4202,34.3566,34.4043,34384.5
2019-08-12 15:45:00,43.23,43.28,43.18,43.18,55971.0,34.4043,34.4441,34.3645,34.3645,55971.0
2019-08-12 15:50:00,43.19,43.24,43.19,43.2,67600.5,34.3725,34.4123,34.3725,34.3805,67600.5
2019-08-12 15:55:00,43.19,43.21,43.15,43.17,160693.5,34.3725,34.3884,34.3407,34.3566,160693.5
2019-08-13 09:30:00,42.85,42.97,42.71,42.95,36150.0,34.2664,34.3624,34.1544,34.3464,36150.0
2019-08-13 09:35:00,42.95,43.48,42.95,43.46,16891.5,34.3464,34.7702,34.3464,34.7542,16891.5
2019-08-13 09:40:00,43.45,43.68,43.42,43.68,21637.5,34.7462,34.9301,34.7222,34.9301,21637.5
2019-08-13 09:45:00,43.68,44.47,43.64,44.43,65941.5,34.9301,35.5619,34.8982,35.5299,65941.5
2019-08-13 09:50:00,44.44,44.78,44.41,44.68,87453.0,35.5379,35.8098,35.5139,35.7298,87453.0
2019-08-13 09:55:00,44.71,44.9,44.65,44.77,95649.0,35.7538,35.9058,35.7058,35.8018,95649.0
2019-08-13 10:00:00,44.75,44.79,44.53,44.57,42901.5,35.7858,35.8178,35.6099,35.6419,42901.5
2019-08-13 10:05:00,44.6,44.67,44.41,44.55,30403.5,35.6658,35.7218,35.5139,35.6259,30403.5
2019-08-13 10:10:00,44.57,44.57,44.41,44.5,13828.5,35.6419,35.6419,35.5139,35.5859,13828.5
2019-08-13 10:15:00,44.51,44.83,44.51,44.83,17605.5,35.5939,35.8498,35.5939,35.8498,17605.5
2019-08-13 10:20:00,44.81,44.84,44.68,44.75,18189.0,35.8338,35.8578,35.7298,35.7858,18189.0
2019-08-13 10:25:00,44.75,44.97,44.74,44.86,26493.0,35.7858,35.9617,35.7778,35.8738,26493.0
2019-08-13 10:30:00,44.88,44.95,44.78,44.83,28998.0,35.8898,35.9457,35.8098,35.8498,28998.0
2019-08-13 10:35:00,44.83,44.83,44.73,44.73,19770.0,35.8498,35.8498,35.7698,35.7698,19770.0
2019-08-13 10:40:00,44.73,44.75,44.61,44.68,17154.0,35.7698,35.7858,35.6738,35.7298,17154.0
2019-08-13 10:45:00,44.68,44.73,44.59,44.59,43875.0,35.7298,35.7698,35.6579,35.6579,43875.0
2019-08-13 10:50:00,44.58,44.65,44.54,44.65,19858.5,35.6499,35.7058,35.6179,35.7058,19858.5
2019-08-13 10:55:00,44.64,44.67,44.51,44.51,23704.5,35.6978,35.7218,35.5939,35.5939,23704.5
2019-08-13 11:00:00,44.51,44.57,44.45,44.51,20419.5,35.5939,35.6419,35.5459,35.5939,20419.5
2019-08-13 11:05:00,44.49,44.59,44.47,44.57,14343.0,35.5779,35.6579,35.5619,35.6419,14343.0
2019-08-13 11:10:00,44.57,44.6,44.52,44.56,17518.5,35.6419,35.6658,35.6019,35.6339,17518.5
2019-08-13 11:15:00,44.56,44.58,44.34,44.35,22065.0,35.6339,35.6499,35.4579,35.4659,22065.0
2019-08-13 11:20:00,44.37,44.44,44.34,44.35,12466.5,35.4819,35.5379,35.4579,35.4659,12466.5
2019-08-13 11:25:00,44.34,44.43,44.33,44.37,10342.5,35.4579,35.5299,35.4499,35.4819,10342.5
2019-08-13 11:30:00,44.36,44.38,44.32,44.35,12160.5,35.4739,35.4899,35.4419,35.4659,12160.5
2019-08-13 11:35:00,44.38,44.5,44.37,44.45,13240.5,35.4899,35.5859,35.4819,35.5459,13240.5
2019-08-13 11:40:00,44.47,44.55,44.47,44.54,9847.5,35.5619,35.6259,35.5619,35.6179,9847.5
2019-08-13 11:45:00,44.54,44.54,44.47,44.48,7699.5,35.6179,35.6179,35.5619,35.5699,7699.5
2019-08-13 11:50:00,44.49,44.51,44.43,44.49,6900.0,35.5779,35.5939,35.5299,35.5779,6900.0
2019-08-13 11:55:00,44.53,44.55,44.47,44.55,10849.5,35.6099,35.6259,35.5619,35.6259,10849.5
2019-08-13 12:00:00,44.55,44.57,44.5,44.51,10252.5,35.6259,35.6419,35.5859,35.5939,10252.5
2019-08-13 12:05:00,44.51,44.55,44.49,44.54,16315.5,35.5939,35.6259,35.5779,35.6179,16315.5
2019-08-13 12:10:00,44.55,44.61,44.54,44.6,14299.5,35.6259,35.6738,35.6179,35.6658,14299.5
2019-08-13 12:15:00,44.61,44.63,44.57,44.61,10662.0,35.6738,35.6898,35.6419,35.6738,10662.0
2019-08-13 12:20:00,44.61,44.63,44.57,44.61,13870.5,35.6738,35.6898,35.6419,35.6738,13870.5
2019-08-13 12:25:00,44.6,44.63,44.56,44.56,28203.0,35.6658,35.6898,35.6339,35.6339,28203.0
2019-08-13 12:30:00,44.56,44.59,44.53,44.56,33537.0,35.6339,35.6579,35.6099,35.6339,33537.0
2019-08-13 12:35:00,44.57,44.58,44.52,44.53,15612.0,35.6419,35.6499,35.6019,35.6099,15612.0
2019-08-13 12:40:00,44.53,44.54,44.44,44.44,8073.0,35.6099,35.6179,35.5379,35.5379,8073.0
2019-08-13 12:45:00,44.43,44.48,44.41,44.45,7699.5,35.5299,35.5699,35.5139,35.5459,7699.5
2019-08-13 12:50:00,44.43,44.48,44.41,44.45,16050.0,35.5299,35.5699,35.5139,35.5459,16050.0
2019-08-13 12:55:00,44.45,44.46,44.41,44.43,20643.0,35.5459,35.5539,35.5139,35.5299,20643.0
2019-08-13 13:00:00,44.43,44.46,44.41,44.46,21235.5,35.5299,35.5539,35.5139,35.5539,21235.5
2019-08-13 13:05:00,44.45,44.46,44.42,44.45,19903.5,35.5459,35.5539,35.5219,35.5459,19903.5
2019-08-13 13:10:00,44.45,44.49,44.45,44.46,9943.5,35.5459,35.5779,35.5459,35.5539,9943.5
2019-08-13 13:15:00,44.48,44.48,44.29,44.35,36327.0,35.5699,35.5699,35.4179,35.4659,36327.0
2019-08-13 13:20:00,44.34,44.36,44.29,44.33,15258.0,35.4579,35.4739,35.4179,35.4499,15258.0
2019-08-13 13:25:00,44.38,44.39,44.33,44.37,7398.0,35.4899,35.4979,35.4499,35.4819,7398.0
2019-08-13 13:30:00,44.37,44.43,44.33,44.43,31545.0,35.4819,35.5299,35.4499,35.5299,31545.0
2019-08-13 13:35:00,44.43,44.48,44.39,44.4,10857.0,35.5299,35.5699,35.4979,35.5059,10857.0
2019-08-13 13:40:00,44.39,44.42,44.37,44.39,15127.5,35.4979,35.5219,35.4819,35.4979,15127.5
2019-08-13 13:45:00,44.37,44.43,44.29,44.32,18967.5,35.4819,35.5299,35.4179,35.4419,18967.5
2019-08-13 13:50:00,44.32,44.37,44.29,44.34,11583.0,35.4419,35.4819,35.4179,35.4579,11583.0
2019-08-13 13:55:00,44.35,44.41,44.35,44.4,16339.5,35.4659,35.5139,35.4659,35.5059,16339.5
2019-08-13 14:00:00,44.41,44.41,44.35,44.39,14100.0,35.5139,35.5139,35.4659,35.4979,14100.0
2019-08-13 14:05:00,44.37,44.39,44.33,44.37,38340.0,35.4819,35.4979,35.4499,35.4819,38340.0
2019-08-13 14:10:00,44.37,44.38,44.27,44.28,17077.5,35.4819,35.4899,35.402,35.4099,17077.5
2019-08-13 14:15:00,44.27,44.35,44.27,44.34,8238.0,35.402,35.4659,35.402,35.4579,8238.0
2019-08-13 14:20:00,44.35,44.37,44.27,44.29,7755.0,35.4659,35.4819,35.402,35.4179,7755.0
2019-08-13 14:25:00,44.29,44.35,44.27,44.33,14509.5,35.4179,35.4659,35.402,35.4499,14509.5
2019-08-13 14:30:00,44.33,44.39,44.32,44.39,10351.5,35.4499,35.4979,35.4419,35.4979,10351.5
2019-08-13 14:35:00,44.41,44.41,44.33,44.38,14533.5,35.5139,35.5139,35.4499,35.4899,14533.5
2019-08-13 14:40:00,44.39,44.39,44.34,44.35,7875.0,35.4979,35.4979,35.4579,35.4659,7875.0
2019-08-13 14:45:00,44.35,44.35,44.24,44.31,18657.0,35.4659,35.4659,35.378,35.4339,18657.0
2019-08-13 14:50:00,44.29,44.36,44.29,44.33,15562.5,35.4179,35.4739,35.4179,35.4499,15562.5
2019-08-13 14:55:00,44.33,44.33,44.28,44.31,11158.5,35.4499,35.4499,35.4099,35.4339,11158.5
2019-08-13 15:00:00,44.31,44.32,44.24,44.25,12771.0,35.4339,35.4419,35.378,35.386,12771.0
2019-08-13 15:05:00,44.25,44.26,44.21,44.26,11388.0,35.386,35.394,35.354,35.394,11388.0
2019-08-13 15:10:00,44.27,44.27,44.17,44.17,14397.0,35.402,35.402,35.322,35.322,14397.0
2019-08-13 15:15:00,44.17,44.2,44.15,44.19,29970.0,35.322,35.346,35.306,35.338,29970.0
2019-08-13 15:20:00,44.19,44.19,44.15,44.17,34024.5,35.338,35.338,35.306,35.322,34024.5
2019-08-13 15:25:00,44.17,44.24,44.11,44.24,44893.5,35.322,35.378,35.274,35.378,44893.5
2019-08-13 15:30:00,44.24,44.25,44.16,44.18,31692.0,35.378,35.386,35.314,35.33,31692.0
2019-08-13 15:35:00,44.19,44.21,44.17,44.19,29083.5,35.338,35.354,35.322,35.338,29083.5
2019-08-13 15:40:00,44.19,44.23,44.17,44.17,50799.0,35.338,35.37,35.322,35.322,50799.0
2019-08-13 15:45:00,44.17,44.21,44.16,44.21,28908.0,35.322,35.354,35.314,35.354,28908.0
2019-08-13 15:50:00,44.21,44.25,44.15,44.24,56509.5,35.354,35.386,35.306,35.378,56509.5
2019-08-13 15:55:00,44.23,44.24,44.13,44.24,133480.5,35.37,35.378,35.29,35.378,133480.5
2019-08-14 09:30:00,43.43,43.43,43.15,43.17,71404.5,34.7302,34.7302,34.5063,34.5223,71404.5
2019-08-14 09:35:00,43.17,43.29,43.11,43.29,18471.0,34.5223,34.6183,34.4743,34.6183,18471.0
2019-08-14 09:40:00,43.31,43.48,43.22,43.47,9798.0,34.6343,34.7702,34.5623,34.7622,9798.0
2019-08-14 09:45:00,43.45,43.53,43.3,43.43,18360.0,34.7462,34.8102,34.6263,34.7302,18360.0
2019-08-14 09:50:00,43.43,43.61,43.4,43.51,13218.0,34.7302,34.8742,34.7062,34.7942,13218.0
2019-08-14 09:55:00,43.49,43.49,43.39,43.4,6150.0,34.7782,34.7782,34.6982,34.7062,6150.0
2019-08-14 10:00:00,43.33,43.41,43.33,43.33,14392.5,34.6503,34.7142,34.6503,34.6503,14392.5
2019-08-14 10:05:00,43.37,43.4,43.32,43.36,12081.0,34.6822,34.7062,34.6423,34.6742,12081.0
2019-08-14 10:10:00,43.35,43.37,43.25,43.33,21240.0,34.6662,34.6822,34.5863,34.6503,21240.0
2019-08-14 10:15:00,43.34,43.4,43.26,43.26,16998.0,34.6582,34.7062,34.5943,34.5943,16998.0
2019-08-14 10:20:00,43.26,43.26,43.1,43.12,14988.0,34.5943,34.5943,34.4663,34.4823,14988.0
2019-08-14 10:25:00,43.11,43.26,43.1,43.2,29049.0,34.4743,34.5943,34.4663,34.5463,29049.0
2019-08-14 10:30:00,43.2,43.23,43.11,43.17,24801.0,34.5463,34.5703,34.4743,34.5223,24801.0
2019-08-14 10:35:00,43.17,43.17,43.03,43.07,9388.5,34.5223,34.5223,34.4103,34.4423,9388.5
2019-08-14 10:40:00,43.07,43.14,43.0,43.07,9330.0,34.4423,34.4983,34.3864,34.4423,9330.0
2019-08-14 10:45:00,43.07,43.07,42.94,42.95,7050.0,34.4423,34.4423,34.3384,34.3464,7050.0
2019-08-14 10:50:00,42.97,43.0,42.87,42.92,12484.5,34.3624,34.3864,34.2824,34.3224,12484.5
2019-08-14 10:55:00,42.9,42.97,42.89,42.91,12000.0,34.3064,34.3624,34.2984,34.3144,12000.0
2019-08-14 11:00:00,42.88,42.9,42.76,42.78,13656.0,34.2904,34.3064,34.1944,34.2104,13656.0
2019-08-14 11:05:00,42.8,42.89,42.79,42.87,6145.5,34.2264,34.2984,34.2184,34.2824,6145.5
2019-08-14 11:10:00,42.85,42.85,42.79,42.8,6252.0,34.2664,34.2664,34.2184,34.2264,6252.0
2019-08-14 11:15:00,42.79,42.85,42.73,42.8,11094.0,34.2184,34.2664,34.1704,34.2264,11094.0
2019-08-14 11:20:00,42.79,42.89,42.78,42.89,6000.0,34.2184,34.2984,34.2104,34.2984,6000.0
2019-08-14 11:25:00,42.89,42.93,42.83,42.85,12150.0,34.2984,34.3304,34.2504,34.2664,12150.0
2019-08-14 11:30:00,42.87,42.91,42.85,42.86,8250.0,34.2824,34.3144,34.2664,34.2744,8250.0
2019-08-14 11:35:00,42.87,42.89,42.79,42.83,19393.5,34.2824,34.2984,34.2184,34.2504,19393.5
2019-08-14 11:40:00,42.84,42.85,42.74,42.77,13275.0,34.2584,34.2664,34.1784,34.2024,13275.0
2019-08-14 11:45:00,42.77,42.77,42.68,42.77,18093.0,34.2024,34.2024,34.1305,34.2024,18093.0
2019-08-14 11:50:00,42.78,42.81,42.71,42.73,26436.0,34.2104,34.2344,34.1544,34.1704,26436.0
2019-08-14 11:55:00,42.72,42.73,42.59,42.67,20689.5,34.1624,34.1704,34.0585,34.1225,20689.5
2019-08-14 12:00:00,42.65,42.65,42.54,42.55,47175.0,34.1065,34.1065,34.0185,34.0265,47175.0
2019-08-14 12:05:00,42.56,42.63,42.55,42.55,15975.0,34.0345,34.0905,34.0265,34.0265,15975.0
2019-08-14 12:10:00,42.55,42.67,42.53,42.67,12105.0,34.0265,34.1225,34.0105,34.1225,12105.0
2019-08-14 12:15:00,42.65,42.68,42.61,42.65,7504.5,34.1065,34.1305,34.0745,34.1065,7504.5
2019-08-14 12:20:00,42.64,42.65,42.56,42.64,9124.5,34.0985,34.1065,34.0345,34.0985,9124.5
2019-08-14 12:25:00,42.63,42.65,42.57,42.59,7060.5,34.0905,34.1065,34.0425,34.0585,7060.5
2019-08-14 12:30:00,42.6,42.67,42.6,42.65,13522.5,34.0665,34.1225,34.0665,34.1065,13522.5
2019-08-14 12:35:00,42.65,42.67,42.61,42.61,20646.0,34.1065,34.1225,34.0745,34.0745,20646.0
2019-08-14 12:40:00,42.61,42.61,42.53,42.57,10669.5,34.0745,34.0745,34.0105,34.0425,10669.5
2019-08-14 12:45:00,42.57,42.57,42.49,42.49,11013.0,34.0425,34.0425,33.9785,33.9785,11013.0
2019-08-14 12:50:00,42.47,42.52,42.45,42.48,9505.5,33.9625,34.0025,33.9465,33.9705,9505.5
2019-08-14 12:55:00,42.47,42.49,42.43,42.46,6375.0,33.9625,33.9785,33.9305,33.9545,6375.0
2019-08-14 13:00:00,42.45,42.48,42.39,42.44,8862.0,33.9465,33.9705,33.8985,33.9385,8862.0
2019-08-14 13:05:00,42.43,42.43,42.38,42.43,7500.0,33.9305,33.9305,33.8906,33.9305,7500.0
2019-08-14 13:10:00,42.42,42.43,42.36,42.39,18444.0,33.9225,33.9305,33.8746,33.8985,18444.0
2019-08-14 13:15:00,42.39,42.41,42.31,42.31,14574.0,33.8985,33.9145,33.8346,33.8346,14574.0
2019-08-14 13:20:00,42.34,42.45,42.33,42.45,8200.5,33.8586,33.9465,33.8506,33.9465,8200.5
2019-08-14 13:25:00,42.45,42.57,42.44,42.51,10744.5,33.9465,34.0425,33.9385,33.9945,10744.5
2019-08-14 13:30:00,42.49,42.53,42.47,42.52,26058.0,33.9785,34.0105,33.9625,34.0025,26058.0
2019-08-14 13:35:00,42.54,42.59,42.51,42.54,12577.5,34.0185,34.0585,33.9945,34.0185,12577.5
2019-08-14 13:40:00,42.56,42.58,42.53,42.53,6900.0,34.0345,34.0505,34.0105,34.0105,6900.0
2019-08-14 13:45:00,42.53,42.53,42.47,42.48,10830.0,34.0105,34.0105,33.9625,33.9705,10830.0
2019-08-14 13:50:00,42.48,42.51,42.45,42.45,16293.0,33.9705,33.9945,33.9465,33.9465,16293.0
2019-08-14 13:55:00,42.45,42.47,42.41,42.45,17902.5,33.9465,33.9625,33.9145,33.9465,17902.5
2019-08-14 14:00:00,42.44,42.44,42.35,42.36,13242.0,33.9385,33.9385,33.8666,33.8746,13242.0
2019-08-14 14:05:00,42.35,42.39,42.33,42.37,20754.0,33.8666,33.8985,33.8506,33.8826,20754.0
2019-08-14 14:10:00,42.37,42.41,42.33,42.35,16369.5,33.8826,33.9145,33.8506,33.8666,16369.5
2019-08-14 14:15:00,42.35,42.43,42.35,42.41,7966.5,33.8666,33.9305,33.8666,33.9145,7966.5
2019-08-14 14:20:00,42.4,42.42,42.34,42.34,14994.0,33.9065,33.9225,33.8586,33.8586,14994.0
2019-08-14 14:25:00,42.35,42.36,42.31,42.31,12489.0,33.8666,33.8746,33.8346,33.8346,12489.0
2019-08-14 14:30:00,42.31,42.33,42.24,42.27,18867.0,33.8346,33.8506,33.7786,33.8026,18867.0
2019-08-14 14:35:00,42.28,42.3,42.23,42.23,12237.0,33.8106,33.8266,33.7706,33.7706,12237.0
2019-08-14 14:40:00,42.23,42.24,42.17,42.21,16857.0,33.7706,33.7786,33.7226,33.7546,16857.0
2019-08-14 14:45:00,42.22,42.29,42.22,42.29,14850.0,33.7626,33.8186,33.7626,33.8186,14850.0
2019-08-14 14:50:00,42.28,42.34,42.27,42.32,20086.5,33.8106,33.8586,33.8026,33.8426,20086.5
2019-08-14 14:55:00,42.33,42.35,42.3,42.31,13878.0,33.8506,33.8666,33.8266,33.8346,13878.0
2019-08-14 15:00:00,42.3,42.45,42.26,42.43,35847.0,33.8266,33.9465,33.7946,33.9305,35847.0
2019-08-14 15:05:00,42.43,42.45,42.36,42.37,20497.5,33.9305,33.9465,33.8746,33.8826,20497.5
2019-08-14 15:10:00,42.37,42.39,42.29,42.3,22816.5,33.8826,33.8985,33.8186,33.8266,22816.5
2019-08-14 15:15:00,42.29,42.31,42.25,42.25,22224.0,33.8186,33.8346,33.7866,33.7866,22224.0
2019-08-14 15:20:00,42.25,42.25,42.15,42.16,31222.5,33.7866,33.7866,33.7066,33.7146,31222.5
2019-08-14 15:25:00,42.17,42.45,42.17,42.33,38977.5,33.7226,33.9465,33.7226,33.8506,38977.5
2019-08-14 15:30:00,42.31,42.31,42.17,42.3,23400.0,33.8346,33.8346,33.7226,33.8266,23400.0
2019-08-14 15:35:00,42.3,42.34,42.23,42.33,20259.0,33.8266,33.8586,33.7706,33.8506,20259.0
2019-08-14 15:40:00,42.33,42.37,42.22,42.27,26685.0,33.8506,33.8826,33.7626,33.8026,26685.0
2019-08-14 15:45:00,42.27,42.35,42.25,42.25,27945.0,33.8026,33.8666,33.7866,33.7866,27945.0
2019-08-14 15:50:00,42.25,42.37,42.25,42.37,53353.5,33.7866,33.8826,33.7866,33.8826,53353.5
2019-08-14 15:55:00,42.36,42.37,42.23,42.23,177393.0,33.8746,33.8826,33.7706,33.7706,177393.0
2019-08-15 09:30:00,42.34,42.57,42.23,42.51,21250.5,33.8586,34.0425,33.7706,33.9945,21250.5
2019-08-15 09:35:00,42.47,42.57,42.34,42.36,27982.5,33.9625,34.0425,33.8586,33.8746,27982.5
2019-08-15 09:40:00,42.35,42.37,42.16,42.29,7828.5,33.8666,33.8826,33.7146,33.8186,7828.5
2019-08-15 09:45:00,42.31,42.48,42.29,42.38,11959.5,33.8346,33.9705,33.8186,33.8906,11959.5
2019-08-15 09:50:00,42.38,42.42,42.3,42.42,8613.0,33.8906,33.9225,33.8266,33.9225,8613.0
2019-08-15 09:55:00,42.43,42.52,42.37,42.52,24015.0,33.9305,34.0025,33.8826,34.0025,24015.0
2019-08-15 10:00:00,42.5,42.51,42.39,42.45,11116.5,33.9865,33.9945,33.8985,33.9465,11116.5
2019-08-15 10:05:00,42.42,42.43,42.33,42.41,12409.5,33.9225,33.9305,33.8506,33.9145,12409.5
2019-08-15 10:10:00,42.38,42.51,42.36,42.47,9771.0,33.8906,33.9945,33.8746,33.9625,9771.0
2019-08-15 10:15:00,42.44,42.49,42.38,42.43,22626.0,33.9385,33.9785,33.8906,33.9305,22626.0
2019-08-15 10:20:00,42.41,42.53,42.36,42.5,10032.0,33.9145,34.0105,33.8746,33.9865,10032.0
2019-08-15 10:25:00,42.54,42.56,42.4,42.4,12300.0,34.0185,34.0345,33.9065,33.9065,12300.0
2019-08-15 10:30:00,42.4,42.51,42.31,42.49,11563.5,33.9065,33.9945,33.8346,33.9785,11563.5
2019-08-15 10:35:00,42.53,42.59,42.51,42.52,15414.0,34.0105,34.0585,33.9945,34.0025,15414.0
2019-08-15 10:40:00,42.51,42.59,42.49,42.57,10779.0,33.9945,34.0585,33.9785,34.0425,10779.0
2019-08-15 10:45:00,42.57,42.61,42.5,42.53,15105.0,34.0425,34.0745,33.9865,34.0105,15105.0
2019-08-15 10:50:00,42.53,42.69,42.53,42.66,9378.0,34.0105,34.1385,34.0105,34.1145,9378.0
2019-08-15 10:55:00,42.66,42.67,42.54,42.54,17673.0,34.1145,34.1225,34.0185,34.0185,17673.0
2019-08-15 11:00:00,42.54,42.54,42.43,42.44,18487.5,34.0185,34.0185,33.9305,33.9385,18487.5
2019-08-15 11:05:00,42.44,42.49,42.39,42.42,44638.5,33.9385,33.9785,33.8985,33.9225,44638.5
2019-08-15 11:10:00,42.42,42.43,42.37,42.39,12909.0,33.9225,33.9305,33.8826,33.8985,12909.0
2019-08-15 11:15:00,42.4,42.4,42.35,42.39,15615.0,33.9065,33.9065,33.8666,33.8985,15615.0
2019-08-15 11:20:00,42.36,42.45,42.31,42.45,18150.0,33.8746,33.9465,33.8346,33.9465,18150.0
2019-08-15 11:25:00,42.43,42.55,42.43,42.54,4945.5,33.9305,34.0265,33.9305,34.0185,4945.5
2019-08-15 11:30:00,42.55,42.6,42.53,42.55,7110.0,34.0265,34.0665,34.0105,34.0265,7110.0
2019-08-15 11:35:00,42.55,42.57,42.52,42.55,7950.0,34.0265,34.0425,34.0025,34.0265,7950.0
2019-08-15 11:40:00,42.55,42.55,42.48,42.53,4200.0,34.0265,34.0265,33.9705,34.0105,4200.0
2019-08-15 11:45:00,42.53,42.57,42.46,42.47,5100.0,34.0105,34.0425,33.9545,33.9625,5100.0
2019-08-15 11:50:00,42.47,42.51,42.44,42.48,5550.0,33.9625,33.9945,33.9385,33.9705,5550.0
2019-08-15 11:55:00,42.46,42.56,42.45,42.52,9943.5,33.9545,34.0345,33.9465,34.0025,9943.5
2019-08-15 12:00:00,42.51,42.55,42.47,42.53,8353.5,33.9945,34.0265,33.9625,34.0105,8353.5
2019-08-15 12:05:00,42.55,42.61,42.54,42.55,6297.0,34.0265,34.0745,34.0185,34.0265,6297.0
2019-08-15 12:10:00,42.55,42.58,42.53,42.57,5221.5,34.0265,34.0505,34.0105,34.0425,5221.5
2019-08-15 12:15:00,42.56,42.58,42.54,42.58,5181.0,34.0345,34.0505,34.0185,34.0505,5181.0
2019-08-15 12:20:00,42.59,42.59,42.53,42.54,12625.5,34.0585,34.0585,34.0105,34.0185,12625.5
2019-08-15 12:25:00,42.55,42.55,42.49,42.49,8833.5,34.0265,34.0265,33.9785,33.9785,8833.5
2019-08-15 12:30:00,42.49,42.51,42.45,42.47,9007.5,33.9785,33.9945,33.9465,33.9625,9007.5
2019-08-15 12:35:00,42.47,42.52,42.39,42.39,9654.0,33.9625,34.0025,33.8985,33.8985,9654.0
2019-08-15 12:40:00,42.39,42.47,42.39,42.46,7728.0,33.8985,33.9625,33.8985,33.9545,7728.0
2019-08-15 12:45:00,42.45,42.49,42.45,42.45,7062.0,33.9465,33.9785,33.9465,33.9465,7062.0
2019-08-15 12:50:00,42.48,42.51,42.43,42.44,8011.5,33.9705,33.9945,33.9305,33.9385,8011.5
2019-08-15 12:55:00,42.44,42.47,42.41,42.43,5400.0,33.9385,33.9625,33.9145,33.9305,5400.0
2019-08-15 13:00:00,42.41,42.46,42.4,42.41,5713.5,33.9145,33.9545,33.9065,33.9145,5713.5
2019-08-15 13:05:00,42.41,42.42,42.37,42.37,4684.5,33.9145,33.9225,33.8826,33.8826,4684.5
2019-08-15 13:10:00,42.37,42.4,42.3,42.33,31444.5,33.8826,33.9065,33.8266,33.8506,31444.5
2019-08-15 13:15:00,42.34,42.43,42.34,42.43,6117.0,33.8586,33.9305,33.8586,33.9305,6117.0
2019-08-15 13:20:00,42.45,42.45,42.39,42.41,5290.5,33.9465,33.9465,33.8985,33.9145,5290.5
2019-08-15 13:25:00,42.4,42.4,42.33,42.37,5250.0,33.9065,33.9065,33.8506,33.8826,5250.0
2019-08-15 13:30:00,42.35,42.37,42.33,42.35,5220.0,33.8666,33.8826,33.8506,33.8666,5220.0
2019-08-15 13:35:00,42.35,42.35,42.27,42.29,8895.0,33.8666,33.8666,33.8026,33.8186,8895.0
2019-08-15 13:40:00,42.3,42.3,42.18,42.19,20491.5,33.8266,33.8266,33.7306,33.7386,20491.5
2019-08-15 13:45:00,42.17,42.2,42.13,42.16,19911.0,33.7226,33.7466,33.6906,33.7146,19911.0
2019-08-15 13:50:00,42.18,42.18,42.06,42.13,19518.0,33.7306,33.7306,33.6347,33.6906,19518.0
2019-08-15 13:55:00,42.13,42.15,42.08,42.15,12172.5,33.6906,33.7066,33.6506,33.7066,12172.5
2019-08-15 14:00:00,42.15,42.23,42.13,42.16,10446.0,33.7066,33.7706,33.6906,33.7146,10446.0
2019-08-15 14:05:00,42.15,42.29,42.15,42.27,7500.0,33.7066,33.8186,33.7066,33.8026,7500.0
2019-08-15 14:10:00,42.28,42.41,42.28,42.35,13537.5,33.8106,33.9145,33.8106,33.8666,13537.5
2019-08-15 14:15:00,42.36,42.39,42.32,42.34,11418.0,33.8746,33.8985,33.8426,33.8586,11418.0
2019-08-15 14:20:00,42.39,42.48,42.38,42.45,13963.5,33.8985,33.9705,33.8906,33.9465,13963.5
2019-08-15 14:25:00,42.44,42.48,42.43,42.47,12570.0,33.9385,33.9705,33.9305,33.9625,12570.0
2019-08-15 14:30:00,42.47,42.48,42.37,42.42,12711.0,33.9625,33.9705,33.8826,33.9225,12711.0
2019-08-15 14:35:00,42.4,42.41,42.34,42.37,5332.5,33.9065,33.9145,33.8586,33.8826,5332.5
2019-08-15 14:40:00,42.38,42.41,42.35,42.4,15186.0,33.8906,33.9145,33.8666,33.9065,15186.0
2019-08-15 14:45:00,42.39,42.47,42.39,42.42,12951.0,33.8985,33.9625,33.8985,33.9225,12951.0
2019-08-15 14:50:00,42.42,42.45,42.36,42.43,12318.0,33.9225,33.9465,33.8746,33.9305,12318.0
2019-08-15 14:55:00,42.43,42.47,42.43,42.45,7344.0,33.9305,33.9625,33.9305,33.9465,7344.0
2019-08-15 15:00:00,42.45,42.59,42.45,42.58,9136.5,33.9465,34.0585,33.9465,34.0505,9136.5
2019-08-15 15:05:00,42.61,42.61,42.53,42.57,13383.0,34.0745,34.0745,34.0105,34.0425,13383.0
2019-08-15 15:10:00,42.58,42.58,42.51,42.54,8841.0,34.0505,34.0505,33.9945,34.0185,8841.0
2019-08-15 15:15:00,42.53,42.54,42.48,42.51,5925.0,34.0105,34.0185,33.9705,33.9945,5925.0
2019-08-15 15:20:00,42.53,42.54,42.45,42.46,8145.0,34.0105,34.0185,33.9465,33.9545,8145.0
2019-08-15 15:25:00,42.45,42.49,42.42,42.46,15054.0,33.9465,33.9785,33.9225,33.9545,15054.0
2019-08-15 15:30:00,42.45,42.49,42.43,42.45,16348.5,33.9465,33.9785,33.9305,33.9465,16348.5
2019-08-15 15:35:00,42.45,42.5,42.44,42.44,8502.0,33.9465,33.9865,33.9385,33.9385,8502.0
2019-08-15 15:40:00,42.45,42.52,42.4,42.49,17674.5,33.9465,34.0025,33.9065,33.9785,17674.5
2019-08-15 15:45:00,42.49,42.56,42.47,42.53,19260.0,33.9785,34.0345,33.9625,34.0105,19260.0
2019-08-15 15:50:00,42.54,42.61,42.51,42.61,31695.0,34.0185,34.0745,33.9945,34.0745,31695.0
2019-08-15 15:55:00,42.61,42.65,42.45,42.46,124584.0,34.0745,34.1065,33.9465,33.9545,124584.0
2019-08-16 09:30:00,42.84,43.03,42.61,42.89,128134.5,34.2584,34.4103,34.0745,34.2984,128134.5
2019-08-16 09:35:00,42.94,43.06,42.94,43.02,7200.0,34.3384,34.4343,34.3384,34.4023,7200.0
2019-08-16 09:40:00,43.05,43.05,42.89,42.94,5856.0,34.4263,34.4263,34.2984,34.3384,5856.0
2019-08-16 09:45:00,42.92,42.93,42.83,42.88,5836.5,34.3224,34.3304,34.2504,34.2904,5836.5
2019-08-16 09:50:00,42.86,42.86,42.75,42.83,7426.5,34.2744,34.2744,34.1864,34.2504,7426.5
2019-08-16 09:55:00,42.81,42.92,42.77,42.88,56479.5,34.2344,34.3224,34.2024,34.2904,56479.5
2019-08-16 10:00:00,42.85,42.87,42.75,42.79,28033.5,34.2664,34.2824,34.1864,34.2184,28033.5
2019-08-16 10:05:00,42.81,42.89,42.76,42.89,5977.5,34.2344,34.2984,34.1944,34.2984,5977.5
2019-08-16 10:10:00,42.89,42.99,42.83,42.99,12336.0,34.2984,34.3784,34.2504,34.3784,12336.0
2019-08-16 10:15:00,42.98,42.99,42.85,42.85,7872.0,34.3704,34.3784,34.2664,34.2664,7872.0
2019-08-16 10:20:00,42.85,43.07,42.85,42.93,14344.5,34.2664,34.4423,34.2664,34.3304,14344.5
2019-08-16 10:25:00,42.94,42.99,42.89,42.89,4983.0,34.3384,34.3784,34.2984,34.2984,4983.0
2019-08-16 10:30:00,42.92,43.0,42.85,42.87,64621.5,34.3224,34.3864,34.2664,34.2824,64621.5
2019-08-16 10:35:00,42.89,42.98,42.89,42.93,6661.5,34.2984,34.3704,34.2984,34.3304,6661.5
2019-08-16 10:40:00,42.92,42.99,42.92,42.96,6777.0,34.3224,34.3784,34.3224,34.3544,6777.0
2019-08-16 10:45:00,42.98,43.05,42.95,43.02,9459.0,34.3704,34.4263,34.3464,34.4023,9459.0
2019-08-16 10:50:00,43.02,43.05,42.99,43.01,5271.0,34.4023,34.4263,34.3784,34.3944,5271.0
2019-08-16 10:55:00,43.01,43.12,43.01,43.1,6415.5,34.3944,34.4823,34.3944,34.4663,6415.5
2019-08-16 11:00:00,43.11,43.13,43.08,43.13,11484.0,34.4743,34.4903,34.4503,34.4903,11484.0
2019-08-16 11:05:00,43.13,43.13,43.08,43.1,5047.5,34.4903,34.4903,34.4503,34.4663,5047.5
2019-08-16 11:10:00,43.09,43.09,43.05,43.07,14148.0,34.4583,34.4583,34.4263,34.4423,14148.0
2019-08-16 11:15:00,43.07,43.09,42.97,43.03,39988.5,34.4423,34.4583,34.3624,34.4103,39988.5
2019-08-16 11:20:00,43.03,43.11,43.03,43.09,44526.0,34.4103,34.4743,34.4103,34.4583,44526.0
2019-08-16 11:25:00,43.11,43.13,43.08,43.08,6019.5,34.4743,34.4903,34.4503,34.4503,6019.5
2019-08-16 11:30:00,43.09,43.12,43.05,43.1,24079.5,34.4583,34.4823,34.4263,34.4663,24079.5
2019-08-16 11:35:00,43.1,43.15,43.09,43.15,4801.5,34.4663,34.5063,34.4583,34.5063,4801.5
2019-08-16 11:40:00,43.13,43.14,43.1,43.1,5139.0,34.4903,34.4983,34.4663,34.4663,5139.0
2019-08-16 11:45:00,43.09,43.11,43.04,43.09,25159.5,34.4583,34.4743,34.4183,34.4583,25159.5
2019-08-16 11:50:00,43.09,43.17,43.09,43.14,10426.5,34.4583,34.5223,34.4583,34.4983,10426.5
2019-08-16 11:55:00,43.17,43.21,43.16,43.16,6606.0,34.5223,34.5543,34.5143,34.5143,6606.0
2019-08-16 12:00:00,43.17,43.19,43.12,43.18,5479.5,34.5223,34.5383,34.4823,34.5303,5479.5
2019-08-16 12:05:00,43.17,43.22,43.17,43.22,2812.5,34.5223,34.5623,34.5223,34.5623,2812.5
2019-08-16 12:10:00,43.22,43.23,43.19,43.2,6000.0,34.5623,34.5703,34.5383,34.5463,6000.0
2019-08-16 12:15:00,43.21,43.21,43.11,43.14,6640.5,34.5543,34.5543,34.4743,34.4983,6640.5
2019-08-16 12:20:00,43.13,43.16,43.12,43.16,24487.5,34.4903,34.5143,34.4823,34.5143,24487.5
2019-08-16 12:25:00,43.16,43.21,43.16,43.19,11094.0,34.5143,34.5543,34.5143,34.5383,11094.0
2019-08-16 12:30:00,43.2,43.23,43.19,43.2,5541.0,34.5463,34.5703,34.5383,34.5463,5541.0
2019-08-16 12:35:00,43.21,43.25,43.2,43.23,5430.0,34.5543,34.5863,34.5463,34.5703,5430.0
2019-08-16 12:40:00,43.24,43.24,43.18,43.22,7294.5,34.5783,34.5783,34.5303,34.5623,7294.5
2019-08-16 12:45:00,43.23,43.23,43.21,43.21,4600.5,34.5703,34.5703,34.5543,34.5543,4600.5
2019-08-16 12:50:00,43.24,43.25,43.16,43.16,5400.0,34.5783,34.5863,34.5143,34.5143,5400.0
2019-08-16 12:55:00,43.19,43.19,43.14,43.15,4117.5,34.5383,34.5383,34.4983,34.5063,4117.5
2019-08-16 13:00:00,43.15,43.17,43.13,43.15,5277.0,34.5063,34.5223,34.4903,34.5063,5277.0
2019-08-16 13:05:00,43.16,43.17,43.14,43.17,6607.5,34.5143,34.5223,34.4983,34.5223,6607.5
2019-08-16 13:10:00,43.16,43.17,43.13,43.17,6297.0,34.5143,34.5223,34.4903,34.5223,6297.0
2019-08-16 13:15:00,43.17,43.24,43.17,43.22,5694.0,34.5223,34.5783,34.5223,34.5623,5694.0
2019-08-16 13:20:00,43.25,43.26,43.2,43.2,7273.5,34.5863,34.5943,34.5463,34.5463,7273.5
2019-08-16 13:25:00,43.21,43.25,43.21,43.25,5382.0,34.5543,34.5863,34.5543,34.5863,5382.0
2019-08-16 13:30:00,43.23,43.25,43.23,43.23,1650.0,34.5703,34.5863,34.5703,34.5703,1650.0
2019-08-16 13:35:00,43.23,43.23,43.21,43.21,5071.5,34.5703,34.5703,34.5543,34.5543,5071.5
2019-08-16 13:40:00,43.23,43.24,43.19,43.19,7897.5,34.5703,34.5783,34.5383,34.5383,7897.5
2019-08-16 13:45:00,43.2,43.21,43.17,43.19,7702.5,34.5463,34.5543,34.5223,34.5383,7702.5
2019-08-16 13:50:00,43.19,43.19,43.13,43.15,8521.5,34.5383,34.5383,34.4903,34.5063,8521.5
2019-08-16 13:55:00,43.16,43.18,43.14,43.15,9294.0,34.5143,34.5303,34.4983,34.5063,9294.0
2019-08-16 14:00:00,43.16,43.19,43.14,43.19,8896.5,34.5143,34.5383,34.4983,34.5383,8896.5
2019-08-16 14:05:00,43.19,43.21,43.17,43.21,9945.0,34.5383,34.5543,34.5223,34.5543,9945.0
2019-08-16 14:10:00,43.2,43.23,43.19,43.22,5550.0,34.5463,34.5703,34.5383,34.5623,5550.0
2019-08-16 14:15:00,43.22,43.23,43.19,43.21,6748.5,34.5623,34.5703,34.5383,34.5543,6748.5
2019-08-16 14:20:00,43.19,43.21,43.15,43.16,7783.5,34.5383,34.5543,34.5063,34.5143,7783.5
2019-08-16 14:25:00,43.16,43.16,43.11,43.11,3150.0,34.5143,34.5143,34.4743,34.4743,3150.0
2019-08-16 14:30:00,43.11,43.12,43.09,43.09,4704.0,34.4743,34.4823,34.4583,34.4583,4704.0
2019-08-16 14:35:00,43.09,43.12,43.07,43.08,10516.5,34.4583,34.4823,34.4423,34.4503,10516.5
2019-08-16 14:40:00,43.09,43.1,43.07,43.09,6811.5,34.4583,34.4663,34.4423,34.4583,6811.5
2019-08-16 14:45:00,43.09,43.11,43.09,43.09,5656.5,34.4583,34.4743,34.4583,34.4583,5656.5
2019-08-16 14:50:00,43.09,43.09,43.05,43.07,7248.0,34.4583,34.4583,34.4263,34.4423,7248.0
2019-08-16 14:55:00,43.07,43.08,43.05,43.08,6612.0,34.4423,34.4503,34.4263,34.4503,6612.0
2019-08-16 15:00:00,43.07,43.11,43.07,43.09,7759.5,34.4423,34.4743,34.4423,34.4583,7759.5
2019-08-16 15:05:00,43.11,43.13,43.09,43.1,7786.5,34.4743,34.4903,34.4583,34.4663,7786.5
2019-08-16 15:10:00,43.1,43.15,43.08,43.15,24547.5,34.4663,34.5063,34.4503,34.5063,24547.5
2019-08-16 15:15:00,43.15,43.17,43.12,43.13,11965.5,34.5063,34.5223,34.4823,34.4903,11965.5
2019-08-16 15:20:00,43.13,43.13,43.07,43.09,12966.0,34.4903,34.4903,34.4423,34.4583,12966.0
2019-08-16 15:25:00,43.09,43.12,43.09,43.09,12072.0,34.4583,34.4823,34.4583,34.4583,12072.0
2019-08-16 15:30:00,43.09,43.13,43.07,43.11,28143.0,34.4583,34.4903,34.4423,34.4743,28143.0
2019-08-16 15:35:00,43.11,43.16,43.09,43.13,17479.5,34.4743,34.5143,34.4583,34.4903,17479.5
2019-08-16 15:40:00,43.13,43.17,43.11,43.16,17029.5,34.4903,34.5223,34.4743,34.5143,17029.5
2019-08-16 15:45:00,43.16,43.16,43.11,43.11,22021.5,34.5143,34.5143,34.4743,34.4743,22021.5
2019-08-16 15:50:00,43.11,43.16,43.07,43.11,68116.5,34.4743,34.5143,34.4423,34.4743,68116.5
2019-08-16 15:55:00,43.11,43.13,42.97,42.98,218764.5,34.4743,34.4903,34.3624,34.3704,218764.5
2019-08-19 09:30:00,43.79,43.85,43.48,43.79,44436.0,35.0181,35.0661,34.7702,35.0181,44436.0
2019-08-19 09:35:00,43.73,43.98,43.73,43.86,22968.0,34.9701,35.17,34.9701,35.0741,22968.0
2019-08-19 09:40:00,43.85,43.89,43.56,43.59,40174.5,35.0661,35.0981,34.8342,34.8582,40174.5
2019-08-19 09:45:00,43.59,43.63,43.5,43.5,14805.0,34.8582,34.8902,34.7862,34.7862,14805.0
2019-08-19 09:50:00,43.51,43.51,43.37,43.48,23823.0,34.7942,34.7942,34.6822,34.7702,23823.0
2019-08-19 09:55:00,43.48,43.49,43.39,43.45,7543.5,34.7702,34.7782,34.6982,34.7462,7543.5
2019-08-19 10:00:00,43.43,43.45,43.37,43.39,14737.5,34.7302,34.7462,34.6822,34.6982,14737.5
2019-08-19 10:05:00,43.41,43.45,43.35,43.35,6183.0,34.7142,34.7462,34.6662,34.6662,6183.0
2019-08-19 10:10:00,43.35,43.41,43.27,43.27,24387.0,34.6662,34.7142,34.6023,34.6023,24387.0
2019-08-19 10:15:00,43.27,43.33,43.24,43.32,15402.0,34.6023,34.6503,34.5783,34.6423,15402.0
2019-08-19 10:20:00,43.31,43.35,43.31,43.32,11785.5,34.6343,34.6662,34.6343,34.6423,11785.5
2019-08-19 10:25:00,43.31,43.35,43.27,43.28,22234.5,34.6343,34.6662,34.6023,34.6103,22234.5
2019-08-19 10:30:00,43.27,43.33,43.25,43.27,19314.0,34.6023,34.6503,34.5863,34.6023,19314.0
2019-08-19 10:35:00,43.26,43.29,43.19,43.23,23478.0,34.5943,34.6183,34.5383,34.5703,23478.0
2019-08-19 10:40:00,43.23,43.25,43.21,43.23,11574.0,34.5703,34.5863,34.5543,34.5703,11574.0
2019-08-19 10:45:00,43.24,43.29,43.19,43.22,14166.0,34.5783,34.6183,34.5383,34.5623,14166.0
2019-08-19 10:50:00,43.23,43.26,43.18,43.26,4350.0,34.5703,34.5943,34.5303,34.5943,4350.0
2019-08-19 10:55:00,43.25,43.25,43.21,43.24,5400.0,34.5863,34.5863,34.5543,34.5783,5400.0
2019-08-19 11:00:00,43.23,43.28,43.23,43.26,11167.5,34.5703,34.6103,34.5703,34.5943,11167.5
2019-08-19 11:05:00,43.25,43.29,43.24,43.26,7366.5,34.5863,34.6183,34.5783,34.5943,7366.5
2019-08-19 11:10:00,43.27,43.27,43.13,43.13,38589.0,34.6023,34.6023,34.4903,34.4903,38589.0
2019-08-19 11:15:00,43.13,43.18,43.09,43.09,17832.0,34.4903,34.5303,34.4583,34.4583,17832.0
2019-08-19 11:20:00,43.09,43.14,43.09,43.13,17016.0,34.4583,34.4983,34.4583,34.4903,17016.0
2019-08-19 11:25:00,43.14,43.21,43.1,43.19,26220.0,34.4983,34.5543,34.4663,34.5383,26220.0
2019-08-19 11:30:00,43.19,43.26,43.17,43.23,25026.0,34.5383,34.5943,34.5223,34.5703,25026.0
2019-08-19 11:35:00,43.23,43.26,43.21,43.25,8749.5,34.5703,34.5943,34.5543,34.5863,8749.5
2019-08-19 11:40:00,43.25,43.25,43.2,43.22,5100.0,34.5863,34.5863,34.5463,34.5623,5100.0
2019-08-19 11:45:00,43.23,43.23,43.18,43.21,5233.5,34.5703,34.5703,34.5303,34.5543,5233.5
2019-08-19 11:50:00,43.22,43.22,43.17,43.17,5115.0,34.5623,34.5623,34.5223,34.5223,5115.0
2019-08-19 11:55:00,43.19,43.22,43.19,43.19,3322.5,34.5383,34.5623,34.5383,34.5383,3322.5
2019-08-19 12:00:00,43.2,43.21,43.17,43.21,4249.5,34.5463,34.5543,34.5223,34.5543,4249.5
2019-08-19 12:05:00,43.19,43.24,43.19,43.23,3018.0,34.5383,34.5783,34.5383,34.5703,3018.0
2019-08-19 12:10:00,43.23,43.23,43.18,43.19,5476.5,34.5703,34.5703,34.5303,34.5383,5476.5
2019-08-19 12:15:00,43.2,43.21,43.15,43.15,5100.0,34.5463,34.5543,34.5063,34.5063,5100.0
2019-08-19 12:20:00,43.16,43.21,43.16,43.21,4441.5,34.5143,34.5543,34.5143,34.5543,4441.5
2019-08-19 12:25:00,43.22,43.23,43.19,43.21,4968.0,34.5623,34.5703,34.5383,34.5543,4968.0
2019-08-19 12:30:00,43.22,43.22,43.19,43.19,7518.0,34.5623,34.5623,34.5383,34.5383,7518.0
2019-08-19 12:35:00,43.19,43.2,43.18,43.19,9424.5,34.5383,34.5463,34.5303,34.5383,9424.5
2019-08-19 12:40:00,43.21,43.21,43.11,43.11,11935.5,34.5543,34.5543,34.4743,34.4743,11935.5
2019-08-19 12:45:00,43.11,43.21,43.11,43.21,6769.5,34.4743,34.5543,34.4743,34.5543,6769.5
2019-08-19 12:50:00,43.22,43.23,43.2,43.22,5112.0,34.5623,34.5703,34.5463,34.5623,5112.0
2019-08-19 12:55:00,43.26,43.26,43.23,43.25,4500.0,34.5943,34.5943,34.5703,34.5863,4500.0
2019-08-19 13:00:00,43.26,43.28,43.25,43.26,7381.5,34.5943,34.6103,34.5863,34.5943,7381.5
2019-08-19 13:05:00,43.26,43.29,43.23,43.28,6450.0,34.5943,34.6183,34.5703,34.6103,6450.0
2019-08-19 13:10:00,43.29,43.35,43.29,43.33,7360.5,34.6183,34.6662,34.6183,34.6503,7360.5
2019-08-19 13:15:00,43.34,43.36,43.31,43.36,8581.5,34.6582,34.6742,34.6343,34.6742,8581.5
2019-08-19 13:20:00,43.37,43.37,43.29,43.29,8451.0,34.6822,34.6822,34.6183,34.6183,8451.0
2019-08-19 13:25:00,43.29,43.34,43.29,43.34,7335.0,34.6183,34.6582,34.6183,34.6582,7335.0
2019-08-19 13:30:00,43.33,43.33,43.27,43.28,11403.0,34.6503,34.6503,34.6023,34.6103,11403.0
2019-08-19 13:35:00,43.29,43.34,43.29,43.33,9669.0,34.6183,34.6582,34.6183,34.6503,9669.0
2019-08-19 13:40:00,43.33,43.35,43.31,43.31,16126.5,34.6503,34.6662,34.6343,34.6343,16126.5
2019-08-19 13:45:00,43.33,43.35,43.32,43.35,9307.5,34.6503,34.6662,34.6423,34.6662,9307.5
2019-08-19 13:50:00,43.35,43.35,43.32,43.33,8829.0,34.6662,34.6662,34.6423,34.6503,8829.0
2019-08-19 13:55:00,43.33,43.35,43.31,43.35,8827.5,34.6503,34.6662,34.6343,34.6662,8827.5
2019-08-19 14:00:00,43.35,43.36,43.33,43.36,5497.5,34.6662,34.6742,34.6503,34.6742,5497.5
2019-08-19 14:05:00,43.36,43.38,43.36,43.37,3390.0,34.6742,34.6902,34.6742,34.6822,3390.0
2019-08-19 14:10:00,43.37,43.39,43.33,43.33,8125.5,34.6822,34.6982,34.6503,34.6503,8125.5
2019-08-19 14:15:00,43.34,43.35,43.31,43.34,6862.5,34.6582,34.6662,34.6343,34.6582,6862.5
2019-08-19 14:20:00,43.33,43.34,43.31,43.31,2124.0,34.6503,34.6582,34.6343,34.6343,2124.0
2019-08-19 14:25:00,43.31,43.33,43.3,43.33,4050.0,34.6343,34.6503,34.6263,34.6503,4050.0
2019-08-19 14:30:00,43.34,43.34,43.3,43.3,6729.0,34.6582,34.6582,34.6263,34.6263,6729.0
2019-08-19 14:35:00,43.29,43.29,43.25,43.26,8037.0,34.6183,34.6183,34.5863,34.5943,8037.0
2019-08-19 14:40:00,43.27,43.3,43.23,43.29,24955.5,34.6023,34.6263,34.5703,34.6183,24955.5
2019-08-19 14:45:00,43.27,43.29,43.25,43.27,3166.5,34.6023,34.6183,34.5863,34.6023,3166.5
2019-08-19 14:50:00,43.28,43.31,43.28,43.3,6316.5,34.6103,34.6343,34.6103,34.6263,6316.5
2019-08-19 14:55:00,43.3,43.3,43.25,43.27,18253.5,34.6263,34.6263,34.5863,34.6023,18253.5
2019-08-19 15:00:00,43.27,43.29,43.25,43.28,8808.0,34.6023,34.6183,34.5863,34.6103,8808.0
2019-08-19 15:05:00,43.28,43.28,43.25,43.27,8127.0,34.6103,34.6103,34.5863,34.6023,8127.0
2019-08-19 15:10:00,43.27,43.28,43.23,43.28,9652.5,34.6023,34.6103,34.5703,34.6103,9652.5
2019-08-19 15:15:00,43.29,43.3,43.26,43.28,13783.5,34.6183,34.6263,34.5943,34.6103,13783.5
2019-08-19 15:20:00,43.28,43.29,43.23,43.24,14460.0,34.6103,34.6183,34.5703,34.5783,14460.0
2019-08-19 15:25:00,43.23,43.29,43.23,43.29,8487.0,34.5703,34.6183,34.5703,34.6183,8487.0
2019-08-19 15:30:00,43.29,43.35,43.27,43.35,20310.0,34.6183,34.6662,34.6023,34.6662,20310.0
2019-08-19 15:35:00,43.35,43.37,43.33,43.35,14242.5,34.6662,34.6822,34.6503,34.6662,14242.5
2019-08-19 15:40:00,43.34,43.34,43.32,43.33,18069.0,34.6582,34.6582,34.6423,34.6503,18069.0
2019-08-19 15:45:00,43.33,43.35,43.31,43.34,23551.5,34.6503,34.6662,34.6343,34.6582,23551.5
2019-08-19 15:50:00,43.34,43.35,43.31,43.34,42903.0,34.6582,34.6662,34.6343,34.6582,42903.0
2019-08-19 15:55:00,43.34,43.35,43.22,43.25,104874.0,34.6582,34.6662,34.5623,34.5863,104874.0
2019-08-20 09:30:00,43.23,43.23,42.78,42.87,115894.5,34.5703,34.5703,34.2104,34.2824,115894.5
2019-08-20 09:35:00,42.93,43.08,42.87,43.04,17992.5,34.3304,34.4503,34.2824,34.4183,17992.5
2019-08-20 09:40:00,43.01,43.01,42.89,42.95,7959.0,34.3944,34.3944,34.2984,34.3464,7959.0
2019-08-20 09:45:00,42.95,42.98,42.83,42.95,16986.0,34.3464,34.3704,34.2504,34.3464,16986.0
2019-08-20 09:50:00,42.97,43.03,42.96,43.03,10092.0,34.3624,34.4103,34.3544,34.4103,10092.0
2019-08-20 09:55:00,43.07,43.14,43.04,43.07,22627.5,34.4423,34.4983,34.4183,34.4423,22627.5
2019-08-20 10:00:00,43.07,43.07,42.96,43.0,7285.5,34.4423,34.4423,34.3544,34.3864,7285.5
2019-08-20 10:05:00,43.02,43.12,43.0,43.05,31978.5,34.4023,34.4823,34.3864,34.4263,31978.5
2019-08-20 10:10:00,43.05,43.21,43.05,43.19,14500.5,34.4263,34.5543,34.4263,34.5383,14500.5
2019-08-20 10:15:00,43.2,43.2,43.11,43.2,16849.5,34.5463,34.5463,34.4743,34.5463,16849.5
2019-08-20 10:20:00,43.23,43.23,43.17,43.19,14880.0,34.5703,34.5703,34.5223,34.5383,14880.0
2019-08-20 10:25:00,43.18,43.23,43.15,43.23,12645.0,34.5303,34.5703,34.5063,34.5703,12645.0
2019-08-20 10:30:00,43.23,43.23,43.13,43.13,13860.0,34.5703,34.5703,34.4903,34.4903,13860.0
2019-08-20 10:35:00,43.11,43.18,43.09,43.11,9765.0,34.4743,34.5303,34.4583,34.4743,9765.0
2019-08-20 10:40:00,43.1,43.22,43.09,43.19,5250.0,34.4663,34.5623,34.4583,34.5383,5250.0
2019-08-20 10:45:00,43.19,43.22,43.17,43.22,10360.5,34.5383,34.5623,34.5223,34.5623,10360.5
2019-08-20 10:50:00,43.21,43.3,43.19,43.25,32382.0,34.5543,34.6263,34.5383,34.5863,32382.0
2019-08-20 10:55:00,43.26,43.33,43.25,43.33,24507.0,34.5943,34.6503,34.5863,34.6503,24507.0
2019-08-20 11:00:00,43.33,43.37,43.31,43.35,11820.0,34.6503,34.6822,34.6343,34.6662,11820.0
2019-08-20 11:05:00,43.35,43.35,43.31,43.34,8556.0,34.6662,34.6662,34.6343,34.6582,8556.0
2019-08-20 11:10:00,43.36,43.39,43.27,43.27,12000.0,34.6742,34.6982,34.6023,34.6023,12000.0
2019-08-20 11:15:00,43.29,43.33,43.25,43.3,10990.5,34.6183,34.6503,34.5863,34.6263,10990.5
2019-08-20 11:20:00,43.29,43.32,43.23,43.27,38935.5,34.6183,34.6423,34.5703,34.6023,38935.5
2019-08-20 11:25:00,43.27,43.31,43.25,43.31,38334.0,34.6023,34.6343,34.5863,34.6343,38334.0
2019-08-20 11:30:00,43.31,43.37,43.27,43.37,77992.5,34.6343,34.6822,34.6023,34.6822,77992.5
2019-08-20 11:35:00,43.34,43.34,43.26,43.27,25701.0,34.6582,34.6582,34.5943,34.6023,25701.0
2019-08-20 11:40:00,43.25,43.27,43.15,43.15,20526.0,34.5863,34.6023,34.5063,34.5063,20526.0
2019-08-20 11:45:00,43.15,43.22,43.14,43.19,69640.5,34.5063,34.5623,34.4983,34.5383,69640.5
2019-08-20 11:50:00,43.19,43.22,43.16,43.22,25924.5,34.5383,34.5623,34.5143,34.5623,25924.5
2019-08-20 11:55:00,43.21,43.31,43.2,43.29,32419.5,34.5543,34.6343,34.5463,34.6183,32419.5
2019-08-20 12:00:00,43.3,43.34,43.28,43.3,31441.5,34.6263,34.6582,34.6103,34.6263,31441.5
2019-08-20 12:05:00,43.3,43.34,43.29,43.31,34638.0,34.6263,34.6582,34.6183,34.6343,34638.0
2019-08-20 12:10:00,43.31,43.34,43.31,43.34,15651.0,34.6343,34.6582,34.6343,34.6582,15651.0
2019-08-20 12:15:00,43.33,43.35,43.29,43.33,11629.5,34.6503,34.6662,34.6183,34.6503,11629.5
2019-08-20 12:20:00,43.32,43.33,43.27,43.29,17125.5,34.6423,34.6503,34.6023,34.6183,17125.5
2019-08-20 12:25:00,43.29,43.34,43.27,43.34,11433.0,34.6183,34.6582,34.6023,34.6582,11433.0
2019-08-20 12:30:00,43.34,43.35,43.29,43.29,30588.0,34.6582,34.6662,34.6183,34.6183,30588.0
2019-08-20 12:35:00,43.29,43.34,43.27,43.34,54625.5,34.6183,34.6582,34.6023,34.6582,54625.5
2019-08-20 12:40:00,43.33,43.34,43.29,43.33,17968.5,34.6503,34.6582,34.6183,34.6503,17968.5
2019-08-20 12:45:00,43.32,43.33,43.29,43.31,26128.5,34.6423,34.6503,34.6183,34.6343,26128.5
2019-08-20 12:50:00,43.32,43.33,43.31,43.31,7873.5,34.6423,34.6503,34.6343,34.6343,7873.5
2019-08-20 12:55:00,43.31,43.36,43.31,43.32,15228.0,34.6343,34.6742,34.6343,34.6423,15228.0
2019-08-20 13:00:00,43.31,43.33,43.29,43.31,16882.5,34.6343,34.6503,34.6183,34.6343,16882.5
2019-08-20 13:05:00,43.31,43.34,43.3,43.33,19216.5,34.6343,34.6582,34.6263,34.6503,19216.5
2019-08-20 13:10:00,43.35,43.35,43.33,43.33,7417.5,34.6662,34.6662,34.6503,34.6503,7417.5
2019-08-20 13:15:00,43.33,43.33,43.31,43.33,7200.0,34.6503,34.6503,34.6343,34.6503,7200.0
2019-08-20 13:20:00,43.32,43.35,43.31,43.32,9519.0,34.6423,34.6662,34.6343,34.6423,9519.0
2019-08-20 13:25:00,43.32,43.35,43.3,43.35,18546.0,34.6423,34.6662,34.6263,34.6662,18546.0
2019-08-20 13:30:00,43.33,43.35,43.29,43.3,15898.5,34.6503,34.6662,34.6183,34.6263,15898.5
2019-08-20 13:35:00,43.29,43.35,43.25,43.32,45754.5,34.6183,34.6662,34.5863,34.6423,45754.5
2019-08-20 13:40:00,43.32,43.37,43.31,43.34,9786.0,34.6423,34.6822,34.6343,34.6582,9786.0
2019-08-20 13:45:00,43.34,43.36,43.31,43.32,8737.5,34.6582,34.6742,34.6343,34.6423,8737.5
2019-08-20 13:50:00,43.32,43.35,43.31,43.33,15532.5,34.6423,34.6662,34.6343,34.6503,15532.5
2019-08-20 13:55:00,43.33,43.35,43.31,43.35,17883.0,34.6503,34.6662,34.6343,34.6662,17883.0
2019-08-20 14:00:00,43.34,43.35,43.28,43.28,52273.5,34.6582,34.6662,34.6103,34.6103,52273.5
2019-08-20 14:05:00,43.29,43.33,43.27,43.29,38767.5,34.6183,34.6503,34.6023,34.6183,38767.5
2019-08-20 14:10:00,43.29,43.33,43.29,43.32,75156.0,34.6183,34.6503,34.6183,34.6423,75156.0
2019-08-20 14:15:00,43.32,43.33,43.27,43.31,67335.0,34.6423,34.6503,34.6023,34.6343,67335.0
2019-08-20 14:20:00,43.31,43.33,43.14,43.14,62769.0,34.6343,34.6503,34.4983,34.4983,62769.0
2019-08-20 14:25:00,43.13,43.17,43.11,43.17,12997.5,34.4903,34.5223,34.4743,34.5223,12997.5
2019-08-20 14:30:00,43.16,43.23,43.15,43.19,15330.0,34.5143,34.5703,34.5063,34.5383,15330.0
2019-08-20 14:35:00,43.19,43.25,43.19,43.23,6721.5,34.5383,34.5863,34.5383,34.5703,6721.5
2019-08-20 14:40:00,43.23,43.23,43.18,43.21,11370.0,34.5703,34.5703,34.5303,34.5543,11370.0
2019-08-20 14:45:00,43.21,43.23,43.19,43.22,7009.5,34.5543,34.5703,34.5383,34.5623,7009.5
2019-08-20 14:50:00,43.22,43.22,43.15,43.15,7972.5,34.5623,34.5623,34.5063,34.5063,7972.5
2019-08-20 14:55:00,43.16,43.17,43.15,43.15,5377.5,34.5143,34.5223,34.5063,34.5063,5377.5
2019-08-20 15:00:00,43.15,43.15,43.07,43.09,13546.5,34.5063,34.5063,34.4423,34.4583,13546.5
2019-08-20 15:05:00,43.1,43.1,43.06,43.07,10633.5,34.4663,34.4663,34.4343,34.4423,10633.5
2019-08-20 15:10:00,43.06,43.09,43.06,43.08,10278.0,34.4343,34.4583,34.4343,34.4503,10278.0
2019-08-20 15:15:00,43.09,43.09,43.01,43.03,10711.5,34.4583,34.4583,34.3944,34.4103,10711.5
2019-08-20 15:20:00,43.03,43.04,43.01,43.02,8481.0,34.4103,34.4183,34.3944,34.4023,8481.0
2019-08-20 15:25:00,43.02,43.07,43.0,43.06,14778.0,34.4023,34.4423,34.3864,34.4343,14778.0
2019-08-20 15:30:00,43.07,43.07,43.03,43.05,23830.5,34.4423,34.4423,34.4103,34.4263,23830.5
2019-08-20 15:35:00,43.03,43.05,43.02,43.04,13552.5,34.4103,34.4263,34.4023,34.4183,13552.5
2019-08-20 15:40:00,43.04,43.05,43.03,43.05,19084.5,34.4183,34.4263,34.4103,34.4263,19084.5
2019-08-20 15:45:00,43.03,43.05,42.99,42.99,24400.5,34.4103,34.4263,34.3784,34.3784,24400.5
2019-08-20 15:50:00,42.99,42.99,42.93,42.95,41745.0,34.3784,34.3784,34.3304,34.3464,41745.0
2019-08-20 15:55:00,42.95,42.97,42.88,42.92,93045.0,34.3464,34.3624,34.2904,34.3224,93045.0
2019-08-21 09:30:00,43.36,43.53,43.36,43.41,20598.0,34.6742,34.8102,34.6742,34.7142,20598.0
2019-08-21 09:35:00,43.43,43.5,43.42,43.42,3750.0,34.7302,34.7862,34.7222,34.7222,3750.0
2019-08-21 09:40:00,43.45,43.55,43.45,43.55,7467.0,34.7462,34.8262,34.7462,34.8262,7467.0
2019-08-21 09:45:00,43.56,43.61,43.53,43.61,7674.0,34.8342,34.8742,34.8102,34.8742,7674.0
2019-08-21 09:50:00,43.63,43.64,43.51,43.51,15636.0,34.8902,34.8982,34.7942,34.7942,15636.0
2019-08-21 09:55:00,43.5,43.51,43.39,43.39,15582.0,34.7862,34.7942,34.6982,34.6982,15582.0
2019-08-21 10:00:00,43.39,43.41,43.33,43.41,18814.5,34.6982,34.7142,34.6503,34.7142,18814.5
2019-08-21 10:05:00,43.41,43.42,43.39,43.41,5164.5,34.7142,34.7222,34.6982,34.7142,5164.5
2019-08-21 10:10:00,43.41,43.43,43.35,43.36,36237.0,34.7142,34.7302,34.6662,34.6742,36237.0
2019-08-21 10:15:00,43.35,43.37,43.33,43.33,26466.0,34.6662,34.6822,34.6503,34.6503,26466.0
2019-08-21 10:20:00,43.32,43.36,43.32,43.36,31458.0,34.6423,34.6742,34.6423,34.6742,31458.0
2019-08-21 10:25:00,43.37,43.39,43.35,43.35,21133.5,34.6822,34.6982,34.6662,34.6662,21133.5
2019-08-21 10:30:00,43.33,43.36,43.33,43.33,16578.0,34.6503,34.6742,34.6503,34.6503,16578.0
2019-08-21 10:35:00,43.33,43.37,43.32,43.34,15121.5,34.6503,34.6822,34.6423,34.6582,15121.5
2019-08-21 10:40:00,43.35,43.36,43.28,43.29,14074.5,34.6662,34.6742,34.6103,34.6183,14074.5
2019-08-21 10:45:00,43.28,43.34,43.28,43.33,8595.0,34.6103,34.6582,34.6103,34.6503,8595.0
2019-08-21 10:50:00,43.33,43.33,43.23,43.26,16350.0,34.6503,34.6503,34.5703,34.5943,16350.0
2019-08-21 10:55:00,43.27,43.27,43.22,43.22,17685.0,34.6023,34.6023,34.5623,34.5623,17685.0
2019-08-21 11:00:00,43.23,43.23,43.14,43.21,39129.0,34.5703,34.5703,34.4983,34.5543,39129.0
2019-08-21 11:05:00,43.25,43.3,43.25,43.29,8157.0,34.5863,34.6263,34.5863,34.6183,8157.0
2019-08-21 11:10:00,43.31,43.34,43.31,43.33,8341.5,34.6343,34.6582,34.6343,34.6503,8341.5
2019-08-21 11:15:00,43.34,43.37,43.34,43.35,6282.0,34.6582,34.6822,34.6582,34.6662,6282.0
2019-08-21 11:20:00,43.36,43.38,43.35,43.35,7774.5,34.6742,34.6902,34.6662,34.6662,7774.5
2019-08-21 11:25:00,43.37,43.37,43.35,43.36,10425.0,34.6822,34.6822,34.6662,34.6742,10425.0
2019-08-21 11:30:00,43.36,43.42,43.35,43.41,14338.5,34.6742,34.7222,34.6662,34.7142,14338.5
2019-08-21 11:35:00,43.41,43.43,43.37,43.39,12679.5,34.7142,34.7302,34.6822,34.6982,12679.5
2019-08-21 11:40:00,43.39,43.39,43.33,43.33,15918.0,34.6982,34.6982,34.6503,34.6503,15918.0
2019-08-21 11:45:00,43.33,43.43,43.32,43.43,43275.0,34.6503,34.7302,34.6423,34.7302,43275.0
2019-08-21 11:50:00,43.42,43.42,43.37,43.41,3172.5,34.7222,34.7222,34.6822,34.7142,3172.5
2019-08-21 11:55:00,43.41,43.46,43.4,43.43,7524.0,34.7142,34.7542,34.7062,34.7302,7524.0
2019-08-21 12:00:00,43.43,43.45,43.42,43.43,5794.5,34.7302,34.7462,34.7222,34.7302,5794.5
2019-08-21 12:05:00,43.43,43.49,43.43,43.47,35584.5,34.7302,34.7782,34.7302,34.7622,35584.5
2019-08-21 12:10:00,43.47,43.52,43.47,43.52,12459.0,34.7622,34.8022,34.7622,34.8022,12459.0
2019-08-21 12:15:00,43.53,43.53,43.49,43.51,15699.0,34.8102,34.8102,34.7782,34.7942,15699.0
2019-08-21 12:20:00,43.51,43.52,43.46,43.46,6030.0,34.7942,34.8022,34.7542,34.7542,6030.0
2019-08-21 12:25:00,43.46,43.47,43.45,43.47,10350.0,34.7542,34.7622,34.7462,34.7622,10350.0
2019-08-21 12:30:00,43.46,43.47,43.43,43.47,2412.0,34.7542,34.7622,34.7302,34.7622,2412.0
2019-08-21 12:35:00,43.46,43.48,43.46,43.47,4050.0,34.7542,34.7702,34.7542,34.7622,4050.0
2019-08-21 12:40:00,43.47,43.49,43.46,43.49,3496.5,34.7622,34.7782,34.7542,34.7782,3496.5
2019-08-21 12:45:00,43.5,43.52,43.5,43.51,4914.0,34.7862,34.8022,34.7862,34.7942,4914.0
2019-08-21 12:50:00,43.53,43.55,43.5,43.52,8475.0,34.8102,34.8262,34.7862,34.8022,8475.0
2019-08-21 12:55:00,43.51,43.53,43.5,43.51,10392.0,34.7942,34.8102,34.7862,34.7942,10392.0
2019-08-21 13:00:00,43.51,43.55,43.5,43.55,7500.0,34.7942,34.8262,34.7862,34.8262,7500.0
2019-08-21 13:05:00,43.54,43.57,43.53,43.53,8787.0,34.8182,34.8422,34.8102,34.8102,8787.0
2019-08-21 13:10:00,43.54,43.55,43.53,43.53,8493.0,34.8182,34.8262,34.8102,34.8102,8493.0
2019-08-21 13:15:00,43.53,43.55,43.53,43.54,3538.5,34.8102,34.8262,34.8102,34.8182,3538.5
2019-08-21 13:20:00,43.54,43.54,43.53,43.53,4125.0,34.8182,34.8182,34.8102,34.8102,4125.0
2019-08-21 13:25:00,43.54,43.54,43.52,43.53,8419.5,34.8182,34.8182,34.8022,34.8102,8419.5
2019-08-21 13:30:00,43.53,43.53,43.5,43.5,4242.0,34.8102,34.8102,34.7862,34.7862,4242.0
2019-08-21 13:35:00,43.51,43.51,43.46,43.47,6226.5,34.7942,34.7942,34.7542,34.7622,6226.5
2019-08-21 13:40:00,43.48,43.51,43.48,43.49,3784.5,34.7702,34.7942,34.7702,34.7782,3784.5
2019-08-21 13:45:00,43.49,43.49,43.47,43.49,3130.5,34.7782,34.7782,34.7622,34.7782,3130.5
2019-08-21 13:50:00,43.48,43.49,43.46,43.47,3900.0,34.7702,34.7782,34.7542,34.7622,3900.0
2019-08-21 13:55:00,43.47,43.47,43.43,43.43,7414.5,34.7622,34.7622,34.7302,34.7302,7414.5
2019-08-21 14:00:00,43.42,43.47,43.33,43.47,19563.0,34.7222,34.7622,34.6503,34.7622,19563.0
2019-08-21 14:05:00,43.45,43.48,43.44,43.45,4630.5,34.7462,34.7702,34.7382,34.7462,4630.5
2019-08-21 14:10:00,43.45,43.45,43.37,43.4,3510.0,34.7462,34.7462,34.6822,34.7062,3510.0
2019-08-21 14:15:00,43.41,43.43,43.38,43.43,6324.0,34.7142,34.7302,34.6902,34.7302,6324.0
2019-08-21 14:20:00,43.42,43.42,43.38,43.38,4236.0,34.7222,34.7222,34.6902,34.6902,4236.0
2019-08-21 14:25:00,43.41,43.41,43.38,43.4,4743.0,34.7142,34.7142,34.6902,34.7062,4743.0
2019-08-21 14:30:00,43.4,43.4,43.35,43.35,6787.5,34.7062,34.7062,34.6662,34.6662,6787.5
2019-08-21 14:35:00,43.36,43.37,43.31,43.35,13401.0,34.6742,34.6822,34.6343,34.6662,13401.0
2019-08-21 14:40:00,43.35,43.37,43.32,43.33,28765.5,34.6662,34.6822,34.6423,34.6503,28765.5
2019-08-21 14:45:00,43.35,43.35,43.31,43.33,12193.5,34.6662,34.6662,34.6343,34.6503,12193.5
2019-08-21 14:50:00,43.34,43.37,43.33,43.35,6933.0,34.6582,34.6822,34.6503,34.6662,6933.0
2019-08-21 14:55:00,43.37,43.39,43.36,43.37,8052.0,34.6822,34.6982,34.6742,34.6822,8052.0
2019-08-21 15:00:00,43.37,43.43,43.37,43.4,14922.0,34.6822,34.7302,34.6822,34.7062,14922.0
2019-08-21 15:05:00,43.39,43.45,43.39,43.44,25194.0,34.6982,34.7462,34.6982,34.7382,25194.0
2019-08-21 15:10:00,43.45,43.47,43.43,43.43,16926.0,34.7462,34.7622,34.7302,34.7302,16926.0
2019-08-21 15:15:00,43.43,43.45,43.4,43.45,12922.5,34.7302,34.7462,34.7062,34.7462,12922.5
2019-08-21 15:20:00,43.44,43.45,43.41,43.45,23397.0,34.7382,34.7462,34.7142,34.7462,23397.0
2019-08-21 15:25:00,43.47,43.47,43.45,43.47,12675.0,34.7622,34.7622,34.7462,34.7622,12675.0
2019-08-21 15:30:00,43.47,43.51,43.44,43.49,13693.5,34.7622,34.7942,34.7382,34.7782,13693.5
2019-08-21 15:35:00,43.49,43.49,43.45,43.45,13017.0,34.7782,34.7782,34.7462,34.7462,13017.0
2019-08-21 15:40:00,43.45,43.46,43.41,43.41,15331.5,34.7462,34.7542,34.7142,34.7142,15331.5
2019-08-21 15:45:00,43.41,43.41,43.38,43.41,19924.5,34.7142,34.7142,34.6902,34.7142,19924.5
2019-08-21 15:50:00,43.42,43.45,43.4,43.43,37338.0,34.7222,34.7462,34.7062,34.7302,37338.0
2019-08-21 15:55:00,43.43,43.44,43.34,43.37,77038.5,34.7302,34.7382,34.6582,34.6822,77038.5
2019-08-22 09:30:00,43.49,43.82,43.49,43.82,22926.0,34.7782,35.0421,34.7782,35.0421,22926.0
2019-08-22 09:35:00,43.79,43.92,43.67,43.82,9163.5,35.0181,35.1221,34.9221,35.0421,9163.5
2019-08-22 09:40:00,43.82,43.83,43.71,43.71,6183.0,35.0421,35.0501,34.9541,34.9541,6183.0
2019-08-22 09:45:00,43.71,43.71,43.55,43.55,9072.0,34.9541,34.9541,34.8262,34.8262,9072.0
2019-08-22 09:50:00,43.56,43.6,43.52,43.54,19128.0,34.8342,34.8662,34.8022,34.8182,19128.0
2019-08-22 09:55:00,43.52,43.53,43.41,43.45,40339.5,34.8022,34.8102,34.7142,34.7462,40339.5
2019-08-22 10:00:00,43.45,43.46,43.4,43.41,28245.0,34.7462,34.7542,34.7062,34.7142,28245.0
2019-08-22 10:05:00,43.4,43.4,43.33,43.36,9450.0,34.7062,34.7062,34.6503,34.6742,9450.0
2019-08-22 10:10:00,43.35,43.37,43.32,43.33,28633.5,34.6662,34.6822,34.6423,34.6503,28633.5
2019-08-22 10:15:00,43.33,43.38,43.33,43.34,44179.5,34.6503,34.6902,34.6503,34.6582,44179.5
2019-08-22 10:20:00,43.34,43.35,43.28,43.29,26998.5,34.6582,34.6662,34.6103,34.6183,26998.5
2019-08-22 10:25:00,43.3,43.31,43.22,43.24,19522.5,34.6263,34.6343,34.5623,34.5783,19522.5
2019-08-22 10:30:00,43.25,43.25,42.99,43.04,38178.0,34.5863,34.5863,34.3784,34.4183,38178.0
2019-08-22 10:35:00,43.04,43.05,42.86,42.92,22602.0,34.4183,34.4263,34.2744,34.3224,22602.0
2019-08-22 10:40:00,42.92,42.95,42.86,42.87,17271.0,34.3224,34.3464,34.2744,34.2824,17271.0
2019-08-22 10:45:00,42.87,42.95,42.86,42.94,34572.0,34.2824,34.3464,34.2744,34.3384,34572.0
2019-08-22 10:50:00,42.97,42.97,42.81,42.82,17367.0,34.3624,34.3624,34.2344,34.2424,17367.0
2019-08-22 10:55:00,42.83,42.88,42.8,42.83,9450.0,34.2504,34.2904,34.2264,34.2504,9450.0
2019-08-22 11:00:00,42.87,42.95,42.87,42.91,18906.0,34.2824,34.3464,34.2824,34.3144,18906.0
2019-08-22 11:05:00,42.91,43.05,42.91,43.01,13050.0,34.3144,34.4263,34.3144,34.3944,13050.0
2019-08-22 11:10:00,43.0,43.05,42.97,43.04,14895.0,34.3864,34.4263,34.3624,34.4183,14895.0
2019-08-22 11:15:00,42.98,43.03,42.95,42.96,5958.0,34.3704,34.4103,34.3464,34.3544,5958.0
2019-08-22 11:20:00,42.97,43.0,42.96,42.97,5974.5,34.3624,34.3864,34.3544,34.3624,5974.5
2019-08-22 11:25:00,42.97,42.98,42.82,42.83,14694.0,34.3624,34.3704,34.2424,34.2504,14694.0
2019-08-22 11:30:00,42.84,42.97,42.83,42.97,9750.0,34.2584,34.3624,34.2504,34.3624,9750.0
2019-08-22 11:35:00,42.95,42.98,42.95,42.96,6682.5,34.3464,34.3704,34.3464,34.3544,6682.5
2019-08-22 11:40:00,42.97,42.97,42.87,42.88,6910.5,34.3624,34.3624,34.2824,34.2904,6910.5
2019-08-22 11:45:00,42.88,42.88,42.81,42.83,10500.0,34.2904,34.2904,34.2344,34.2504,10500.0
2019-08-22 11:50:00,42.84,42.86,42.8,42.86,9000.0,34.2584,34.2744,34.2264,34.2744,9000.0
2019-08-22 11:55:00,42.85,42.85,42.79,42.83,8286.0,34.2664,34.2664,34.2184,34.2504,8286.0
2019-08-22 12:00:00,42.81,42.93,42.81,42.91,5709.0,34.2344,34.3304,34.2344,34.3144,5709.0
2019-08-22 12:05:00,42.91,42.97,42.9,42.95,7800.0,34.3144,34.3624,34.3064,34.3464,7800.0
2019-08-22 12:10:00,42.95,42.99,42.93,42.95,14464.5,34.3464,34.3784,34.3304,34.3464,14464.5
2019-08-22 12:15:00,42.96,42.97,42.91,42.94,6783.0,34.3544,34.3624,34.3144,34.3384,6783.0
2019-08-22 12:20:00,42.95,42.95,42.92,42.95,17083.5,34.3464,34.3464,34.3224,34.3464,17083.5
2019-08-22 12:25:00,42.95,42.95,42.93,42.94,8577.0,34.3464,34.3464,34.3304,34.3384,8577.0
2019-08-22 12:30:00,42.94,42.94,42.89,42.89,6429.0,34.3384,34.3384,34.2984,34.2984,6429.0
2019-08-22 12:35:00,42.89,42.89,42.86,42.86,6552.0,34.2984,34.2984,34.2744,34.2744,6552.0
2019-08-22 12:40:00,42.87,42.94,42.86,42.94,5400.0,34.2824,34.3384,34.2744,34.3384,5400.0
2019-08-22 12:45:00,42.94,42.94,42.91,42.92,5409.0,34.3384,34.3384,34.3144,34.3224,5409.0
2019-08-22 12:50:00,42.92,42.99,42.91,42.99,12790.5,34.3224,34.3784,34.3144,34.3784,12790.5
2019-08-22 12:55:00,42.97,42.97,42.92,42.92,4491.0,34.3624,34.3624,34.3224,34.3224,4491.0
2019-08-22 13:00:00,42.91,42.94,42.91,42.92,2850.0,34.3144,34.3384,34.3144,34.3224,2850.0
2019-08-22 13:05:00,42.92,42.93,42.87,42.87,6652.5,34.3224,34.3304,34.2824,34.2824,6652.5
2019-08-22 13:10:00,42.87,42.89,42.85,42.87,5850.0,34.2824,34.2984,34.2664,34.2824,5850.0
2019-08-22 13:15:00,42.86,42.91,42.86,42.91,6519.0,34.2744,34.3144,34.2744,34.3144,6519.0
2019-08-22 13:20:00,42.91,42.95,42.9,42.94,5920.5,34.3144,34.3464,34.3064,34.3384,5920.5
2019-08-22 13:25:00,42.95,42.95,42.91,42.92,6969.0,34.3464,34.3464,34.3144,34.3224,6969.0
2019-08-22 13:30:00,42.93,42.97,42.92,42.96,6054.0,34.3304,34.3624,34.3224,34.3544,6054.0
2019-08-22 13:35:00,42.95,43.03,42.95,43.03,10092.0,34.3464,34.4103,34.3464,34.4103,10092.0
2019-08-22 13:40:00,43.05,43.05,43.01,43.02,4840.5,34.4263,34.4263,34.3944,34.4023,4840.5
2019-08-22 13:45:00,43.03,43.05,43.01,43.04,15010.5,34.4103,34.4263,34.3944,34.4183,15010.5
2019-08-22 13:50:00,43.04,43.09,43.04,43.07,10582.5,34.4183,34.4583,34.4183,34.4423,10582.5
2019-08-22 13:55:00,43.08,43.09,43.06,43.09,47994.0,34.4503,34.4583,34.4343,34.4583,47994.0
2019-08-22 14:00:00,43.09,43.11,43.07,43.08,7050.0,34.4583,34.4743,34.4423,34.4503,7050.0
2019-08-22 14:05:00,43.08,43.09,43.06,43.07,11637.0,34.4503,34.4583,34.4343,34.4423,11637.0
2019-08-22 14:10:00,43.07,43.09,43.06,43.07,11841.0,34.4423,34.4583,34.4343,34.4423,11841.0
2019-08-22 14:15:00,43.09,43.09,43.07,43.07,7365.0,34.4583,34.4583,34.4423,34.4423,7365.0
2019-08-22 14:20:00,43.07,43.08,43.06,43.07,10005.0,34.4423,34.4503,34.4343,34.4423,10005.0
2019-08-22 14:25:00,43.07,43.08,43.02,43.05,12963.0,34.4423,34.4503,34.4023,34.4263,12963.0
2019-08-22 14:30:00,43.06,43.08,43.05,43.08,8406.0,34.4343,34.4503,34.4263,34.4503,8406.0
2019-08-22 14:35:00,43.07,43.07,43.05,43.06,7392.0,34.4423,34.4423,34.4263,34.4343,7392.0
2019-08-22 14:40:00,43.06,43.06,43.02,43.02,10437.0,34.4343,34.4343,34.4023,34.4023,10437.0
2019-08-22 14:45:00,43.03,43.09,43.03,43.08,7552.5,34.4103,34.4583,34.4103,34.4503,7552.5
2019-08-22 14:50:00,43.09,43.09,43.07,43.07,6091.5,34.4583,34.4583,34.4423,34.4423,6091.5
2019-08-22 14:55:00,43.07,43.09,43.05,43.07,7264.5,34.4423,34.4583,34.4263,34.4423,7264.5
2019-08-22 15:00:00,43.07,43.07,42.99,43.02,11259.0,34.4423,34.4423,34.3784,34.4023,11259.0
2019-08-22 15:05:00,43.03,43.05,42.99,42.99,6982.5,34.4103,34.4263,34.3784,34.3784,6982.5
2019-08-22 15:10:00,43.0,43.0,42.95,42.97,16038.0,34.3864,34.3864,34.3464,34.3624,16038.0
2019-08-22 15:15:00,42.97,42.99,42.94,42.96,7282.5,34.3624,34.3784,34.3384,34.3544,7282.5
2019-08-22 15:20:00,42.97,42.99,42.96,42.96,10620.0,34.3624,34.3784,34.3544,34.3544,10620.0
2019-08-22 15:25:00,42.97,42.99,42.97,42.99,10023.0,34.3624,34.3784,34.3624,34.3784,10023.0
2019-08-22 15:30:00,42.99,43.03,42.99,43.0,20086.5,34.3784,34.4103,34.3784,34.3864,20086.5
2019-08-22 15:35:00,42.99,43.05,42.99,43.04,13473.0,34.3784,34.4263,34.3784,34.4183,13473.0
2019-08-22 15:40:00,43.05,43.05,43.01,43.03,20397.0,34.4263,34.4263,34.3944,34.4103,20397.0
2019-08-22 15:45:00,43.03,43.07,43.02,43.07,19615.5,34.4103,34.4423,34.4023,34.4423,19615.5
2019-08-22 15:50:00,43.09,43.11,43.07,43.1,59077.5,34.4583,34.4743,34.4423,34.4663,59077.5
2019-08-22 15:55:00,43.1,43.1,42.92,42.96,115357.5,34.4663,34.4663,34.3224,34.3544,115357.5
2019-08-23 09:30:00,42.73,42.73,42.43,42.45,20643.0,34.1704,34.1704,33.9305,33.9465,20643.0
2019-08-23 09:35:00,42.43,42.47,42.18,42.23,12811.5,33.9305,33.9625,33.7306,33.7706,12811.5
2019-08-23 09:40:00,42.31,42.38,42.31,42.37,5907.0,33.8346,33.8906,33.8346,33.8826,5907.0
2019-08-23 09:45:00,42.41,42.44,42.32,42.32,9324.0,33.9145,33.9385,33.8426,33.8426,9324.0
2019-08-23 09:50:00,42.32,42.43,42.26,42.42,10500.0,33.8426,33.9305,33.7946,33.9225,10500.0
2019-08-23 09:55:00,42.43,42.67,42.41,42.65,18630.0,33.9305,34.1225,33.9145,34.1065,18630.0
2019-08-23 10:00:00,42.64,42.85,42.6,42.77,8052.0,34.0985,34.2664,34.0665,34.2024,8052.0
2019-08-23 10:05:00,42.78,42.79,42.64,42.64,3300.0,34.2104,34.2184,34.0985,34.0985,3300.0
2019-08-23 10:10:00,42.59,42.6,42.41,42.57,12822.0,34.0585,34.0665,33.9145,34.0425,12822.0
2019-08-23 10:15:00,42.59,42.61,42.51,42.59,5754.0,34.0585,34.0745,33.9945,34.0585,5754.0
2019-08-23 10:20:00,42.61,42.69,42.59,42.63,36099.0,34.0745,34.1385,34.0585,34.0905,36099.0
2019-08-23 10:25:00,42.61,42.67,42.61,42.63,18681.0,34.0745,34.1225,34.0745,34.0905,18681.0
2019-08-23 10:30:00,42.64,42.73,42.63,42.72,7261.5,34.0985,34.1704,34.0905,34.1624,7261.5
2019-08-23 10:35:00,42.71,42.89,42.71,42.85,14719.5,34.1544,34.2984,34.1544,34.2664,14719.5
2019-08-23 10:40:00,42.88,42.91,42.81,42.81,3622.5,34.2904,34.3144,34.2344,34.2344,3622.5
2019-08-23 10:45:00,42.81,42.81,42.76,42.79,5017.5,34.2344,34.2344,34.1944,34.2184,5017.5
2019-08-23 10:50:00,42.8,42.91,42.79,42.87,6544.5,34.2264,34.3144,34.2184,34.2824,6544.5
2019-08-23 10:55:00,42.89,42.93,42.73,42.73,20980.5,34.2984,34.3304,34.1704,34.1704,20980.5
2019-08-23 11:00:00,42.76,42.78,42.21,42.21,31603.5,34.1944,34.2104,33.7546,33.7546,31603.5
2019-08-23 11:05:00,42.19,42.23,41.84,41.86,23206.5,33.7386,33.7706,33.4587,33.4747,23206.5
2019-08-23 11:10:00,41.87,41.95,41.81,41.95,74424.0,33.4827,33.5467,33.4347,33.5467,74424.0
2019-08-23 11:15:00,41.92,42.01,41.85,42.01,14797.5,33.5227,33.5947,33.4667,33.5947,14797.5
2019-08-23 11:20:00,42.01,42.01,41.91,41.97,10525.5,33.5947,33.5947,33.5147,33.5627,10525.5
2019-08-23 11:25:00,41.97,41.99,41.9,41.92,11095.5,33.5627,33.5787,33.5067,33.5227,11095.5
2019-08-23 11:30:00,41.94,41.96,41.81,41.83,11355.0,33.5387,33.5547,33.4347,33.4507,11355.0
2019-08-23 11:35:00,41.83,41.87,41.73,41.81,35139.0,33.4507,33.4827,33.3708,33.4347,35139.0
2019-08-23 11:40:00,41.81,41.83,41.77,41.79,16822.5,33.4347,33.4507,33.4027,33.4187,16822.5
2019-08-23 11:45:00,41.83,41.84,41.76,41.81,8187.0,33.4507,33.4587,33.3947,33.4347,8187.0
2019-08-23 11:50:00,41.83,41.85,41.78,41.8,5865.0,33.4507,33.4667,33.4107,33.4267,5865.0
2019-08-23 11:55:00,41.8,41.81,41.66,41.69,7380.0,33.4267,33.4347,33.3148,33.3388,7380.0
2019-08-23 12:00:00,41.69,41.82,41.65,41.82,20244.0,33.3388,33.4427,33.3068,33.4427,20244.0
2019-08-23 12:05:00,41.81,41.85,41.76,41.85,17545.5,33.4347,33.4667,33.3947,33.4667,17545.5
2019-08-23 12:10:00,41.87,41.93,41.81,41.91,6627.0,33.4827,33.5307,33.4347,33.5147,6627.0
2019-08-23 12:15:00,41.96,42.05,41.96,42.03,9813.0,33.5547,33.6267,33.5547,33.6107,9813.0
2019-08-23 12:20:00,42.02,42.02,41.95,41.96,10681.5,33.6027,33.6027,33.5467,33.5547,10681.5
2019-08-23 12:25:00,41.98,41.98,41.9,41.91,5985.0,33.5707,33.5707,33.5067,33.5147,5985.0
2019-08-23 12:30:00,41.92,42.0,41.92,42.0,8971.5,33.5227,33.5867,33.5227,33.5867,8971.5
2019-08-23 12:35:00,41.99,42.04,41.99,42.01,8583.0,33.5787,33.6187,33.5787,33.5947,8583.0
2019-08-23 12:40:00,42.03,42.04,41.97,41.97,8340.0,33.6107,33.6187,33.5627,33.5627,8340.0
2019-08-23 12:45:00,41.96,41.96,41.91,41.93,13924.5,33.5547,33.5547,33.5147,33.5307,13924.5
2019-08-23 12:50:00,41.93,41.96,41.89,41.89,16284.0,33.5307,33.5547,33.4987,33.4987,16284.0
2019-08-23 12:55:00,41.88,41.98,41.86,41.95,14932.5,33.4907,33.5707,33.4747,33.5467,14932.5
2019-08-23 13:00:00,41.95,41.97,41.91,41.95,18937.5,33.5467,33.5627,33.5147,33.5467,18937.5
2019-08-23 13:05:00,41.93,41.95,41.87,41.89,15667.5,33.5307,33.5467,33.4827,33.4987,15667.5
2019-08-23 13:10:00,41.89,42.01,41.88,42.01,11701.5,33.4987,33.5947,33.4907,33.5947,11701.5
2019-08-23 13:15:00,42.0,42.0,41.88,41.88,11586.0,33.5867,33.5867,33.4907,33.4907,11586.0
2019-08-23 13:20:00,41.87,41.88,41.81,41.83,9802.5,33.4827,33.4907,33.4347,33.4507,9802.5
2019-08-23 13:25:00,41.83,41.91,41.82,41.82,18433.5,33.4507,33.5147,33.4427,33.4427,18433.5
2019-08-23 13:30:00,41.81,41.93,41.8,41.91,10488.0,33.4347,33.5307,33.4267,33.5147,10488.0
2019-08-23 13:35:00,41.93,41.99,41.91,41.99,7915.5,33.5307,33.5787,33.5147,33.5787,7915.5
2019-08-23 13:40:00,41.99,41.99,41.91,41.94,18865.5,33.5787,33.5787,33.5147,33.5387,18865.5
2019-08-23 13:45:00,41.93,42.01,41.9,41.97,17037.0,33.5307,33.5947,33.5067,33.5627,17037.0
2019-08-23 13:50:00,41.95,42.01,41.94,41.99,6439.5,33.5467,33.5947,33.5387,33.5787,6439.5
2019-08-23 13:55:00,41.99,42.01,41.94,41.94,7975.5,33.5787,33.5947,33.5387,33.5387,7975.5
2019-08-23 14:00:00,41.92,41.92,41.87,41.87,8190.0,33.5227,33.5227,33.4827,33.4827,8190.0
2019-08-23 14:05:00,41.87,41.94,41.86,41.89,7726.5,33.4827,33.5387,33.4747,33.4987,7726.5
2019-08-23 14:10:00,41.89,41.94,41.89,41.91,8259.0,33.4987,33.5387,33.4987,33.5147,8259.0
2019-08-23 14:15:00,41.91,42.01,41.91,42.01,33214.5,33.5147,33.5947,33.5147,33.5947,33214.5
2019-08-23 14:20:00,42.01,42.03,41.92,41.93,21694.5,33.5947,33.6107,33.5227,33.5307,21694.5
2019-08-23 14:25:00,41.92,41.92,41.85,41.89,8305.5,33.5227,33.5227,33.4667,33.4987,8305.5
2019-08-23 14:30:00,41.9,41.94,41.85,41.91,8679.0,33.5067,33.5387,33.4667,33.5147,8679.0
2019-08-23 14:35:00,41.89,41.89,41.83,41.83,14343.0,33.4987,33.4987,33.4507,33.4507,14343.0
2019-08-23 14:40:00,41.83,41.87,41.83,41.83,7747.5,33.4507,33.4827,33.4507,33.4507,7747.5
2019-08-23 14:45:00,41.82,41.83,41.73,41.77,10606.5,33.4427,33.4507,33.3708,33.4027,10606.5
2019-08-23 14:50:00,41.77,41.85,41.76,41.83,23799.0,33.4027,33.4667,33.3947,33.4507,23799.0
2019-08-23 14:55:00,41.83,41.93,41.8,41.93,8293.5,33.4507,33.5307,33.4267,33.5307,8293.5
2019-08-23 15:00:00,41.91,41.93,41.87,41.93,15016.5,33.5147,33.5307,33.4827,33.5307,15016.5
2019-08-23 15:05:00,41.93,41.99,41.91,41.91,14535.0,33.5307,33.5787,33.5147,33.5147,14535.0
2019-08-23 15:10:00,41.91,41.91,41.79,41.85,21094.5,33.5147,33.5147,33.4187,33.4667,21094.5
2019-08-23 15:15:00,41.85,41.91,41.85,41.87,11143.5,33.4667,33.5147,33.4667,33.4827,11143.5
2019-08-23 15:20:00,41.89,41.92,41.85,41.87,13786.5,33.4987,33.5227,33.4667,33.4827,13786.5
2019-08-23 15:25:00,41.87,41.87,41.82,41.83,15442.5,33.4827,33.4827,33.4427,33.4507,15442.5
2019-08-23 15:30:00,41.83,41.85,41.81,41.83,26215.5,33.4507,33.4667,33.4347,33.4507,26215.5
2019-08-23 15:35:00,41.82,41.84,41.79,41.81,27582.0,33.4427,33.4587,33.4187,33.4347,27582.0
2019-08-23 15:40:00,41.81,41.83,41.74,41.74,29649.0,33.4347,33.4507,33.3788,33.3788,29649.0
2019-08-23 15:45:00,41.74,41.85,41.74,41.76,103771.5,33.3788,33.4667,33.3788,33.3947,103771.5
2019-08-23 15:50:00,41.75,41.75,41.51,41.51,33553.5,33.3868,33.3868,33.1948,33.1948,33553.5
2019-08-23 15:55:00,41.5,41.73,41.42,41.7,289459.5,33.1868,33.3708,33.1229,33.3468,289459.5
2019-08-26 09:30:00,42.21,42.37,42.03,42.2,20140.5,33.7546,33.8826,33.6107,33.7466,20140.5
2019-08-26 09:35:00,42.23,42.23,42.05,42.06,2850.0,33.7706,33.7706,33.6267,33.6347,2850.0
2019-08-26 09:40:00,42.09,42.09,41.97,41.97,13225.5,33.6586,33.6586,33.5627,33.5627,13225.5
2019-08-26 09:45:00,41.91,41.95,41.73,41.77,6628.5,33.5147,33.5467,33.3708,33.4027,6628.5
2019-08-26 09:50:00,41.8,41.81,41.66,41.66,27931.5,33.4267,33.4347,33.3148,33.3148,27931.5
2019-08-26 09:55:00,41.66,41.83,41.66,41.82,34462.5,33.3148,33.4507,33.3148,33.4427,34462.5
2019-08-26 10:00:00,41.81,41.88,41.75,41.75,29850.0,33.4347,33.4907,33.3868,33.3868,29850.0
2019-08-26 10:05:00,41.76,41.76,41.67,41.67,11395.5,33.3947,33.3947,33.3228,33.3228,11395.5
2019-08-26 10:10:00,41.66,41.71,41.61,41.7,6478.5,33.3148,33.3548,33.2748,33.3468,6478.5
2019-08-26 10:15:00,41.73,41.74,41.63,41.69,9418.5,33.3708,33.3788,33.2908,33.3388,9418.5
2019-08-26 10:20:00,41.69,41.74,41.65,41.67,7170.0,33.3388,33.3788,33.3068,33.3228,7170.0
2019-08-26 10:25:00,41.69,41.8,41.68,41.73,7695.0,33.3388,33.4267,33.3308,33.3708,7695.0
2019-08-26 10:30:00,41.73,41.82,41.73,41.8,8313.0,33.3708,33.4427,33.3708,33.4267,8313.0
2019-08-26 10:35:00,41.79,41.79,41.7,41.76,21124.5,33.4187,33.4187,33.3468,33.3947,21124.5
2019-08-26 10:40:00,41.75,41.75,41.65,41.75,7405.5,33.3868,33.3868,33.3068,33.3868,7405.5
2019-08-26 10:45:00,41.72,41.79,41.66,41.75,9450.0,33.3628,33.4187,33.3148,33.3868,9450.0
2019-08-26 10:50:00,41.78,41.85,41.78,41.81,14277.0,33.4107,33.4667,33.4107,33.4347,14277.0
2019-08-26 10:55:00,41.81,41.84,41.79,41.83,16912.5,33.4347,33.4587,33.4187,33.4507,16912.5
2019-08-26 11:00:00,41.83,41.93,41.82,41.89,8647.5,33.4507,33.5307,33.4427,33.4987,8647.5
2019-08-26 11:05:00,41.91,41.94,41.89,41.92,7306.5,33.5147,33.5387,33.4987,33.5227,7306.5
2019-08-26 11:10:00,41.91,42.07,41.9,42.03,12861.0,33.5147,33.6427,33.5067,33.6107,12861.0
2019-08-26 11:15:00,42.04,42.07,42.0,42.02,17982.0,33.6187,33.6427,33.5867,33.6027,17982.0
2019-08-26 11:20:00,42.03,42.1,42.02,42.09,4953.0,33.6107,33.6666,33.6027,33.6586,4953.0
2019-08-26 11:25:00,42.1,42.1,42.0,42.02,20430.0,33.6666,33.6666,33.5867,33.6027,20430.0
2019-08-26 11:30:00,42.02,42.06,41.96,41.97,16368.0,33.6027,33.6347,33.5547,33.5627,16368.0
2019-08-26 11:35:00,41.98,42.03,41.97,41.99,6496.5,33.5707,33.6107,33.5627,33.5787,6496.5
2019-08-26 11:40:00,42.0,42.01,41.97,41.97,8625.0,33.5867,33.5947,33.5627,33.5627,8625.0
2019-08-26 11:45:00,41.97,41.99,41.94,41.99,9522.0,33.5627,33.5787,33.5387,33.5787,9522.0
2019-08-26 11:50:00,42.0,42.0,41.95,41.97,4651.5,33.5867,33.5867,33.5467,33.5627,4651.5
2019-08-26 11:55:00,41.97,42.03,41.97,42.03,6364.5,33.5627,33.6107,33.5627,33.6107,6364.5
2019-08-26 12:00:00,42.01,42.04,41.99,42.01,7345.5,33.5947,33.6187,33.5787,33.5947,7345.5
2019-08-26 12:05:00,42.02,42.11,42.01,42.1,5110.5,33.6027,33.6746,33.5947,33.6666,5110.5
2019-08-26 12:10:00,42.1,42.11,42.07,42.07,7054.5,33.6666,33.6746,33.6427,33.6427,7054.5
2019-08-26 12:15:00,42.07,42.09,42.05,42.05,6517.5,33.6427,33.6586,33.6267,33.6267,6517.5
2019-08-26 12:20:00,42.06,42.23,42.06,42.2,9487.5,33.6347,33.7706,33.6347,33.7466,9487.5
2019-08-26 12:25:00,42.21,42.24,42.19,42.19,5455.5,33.7546,33.7786,33.7386,33.7386,5455.5
2019-08-26 12:30:00,42.19,42.21,42.15,42.18,10762.5,33.7386,33.7546,33.7066,33.7306,10762.5
2019-08-26 12:35:00,42.19,42.19,42.16,42.17,6850.5,33.7386,33.7386,33.7146,33.7226,6850.5
2019-08-26 12:40:00,42.17,42.18,42.11,42.15,11199.0,33.7226,33.7306,33.6746,33.7066,11199.0
2019-08-26 12:45:00,42.16,42.17,42.13,42.15,4392.0,33.7146,33.7226,33.6906,33.7066,4392.0
2019-08-26 12:50:00,42.16,42.17,42.15,42.17,3354.0,33.7146,33.7226,33.7066,33.7226,3354.0
2019-08-26 12:55:00,42.19,42.21,42.16,42.2,7579.5,33.7386,33.7546,33.7146,33.7466,7579.5
2019-08-26 13:00:00,42.19,42.24,42.19,42.23,6624.0,33.7386,33.7786,33.7386,33.7706,6624.0
2019-08-26 13:05:00,42.23,42.25,42.17,42.23,8218.5,33.7706,33.7866,33.7226,33.7706,8218.5
2019-08-26 13:10:00,42.21,42.21,42.09,42.09,28642.5,33.7546,33.7546,33.6586,33.6586,28642.5
2019-08-26 13:15:00,42.09,42.11,42.07,42.11,7021.5,33.6586,33.6746,33.6427,33.6746,7021.5
2019-08-26 13:20:00,42.1,42.12,42.08,42.11,9637.5,33.6666,33.6826,33.6506,33.6746,9637.5
2019-08-26 13:25:00,42.13,42.15,42.13,42.15,7269.0,33.6906,33.7066,33.6906,33.7066,7269.0
2019-08-26 13:30:00,42.14,42.14,42.11,42.11,6552.0,33.6986,33.6986,33.6746,33.6746,6552.0
2019-08-26 13:35:00,42.15,42.16,42.13,42.15,5100.0,33.7066,33.7146,33.6906,33.7066,5100.0
2019-08-26 13:40:00,42.15,42.15,42.11,42.12,7264.5,33.7066,33.7066,33.6746,33.6826,7264.5
2019-08-26 13:45:00,42.13,42.16,42.11,42.13,6043.5,33.6906,33.7146,33.6746,33.6906,6043.5
2019-08-26 13:50:00,42.13,42.13,42.09,42.09,6333.0,33.6906,33.6906,33.6586,33.6586,6333.0
2019-08-26 13:55:00,42.09,42.11,42.06,42.09,6963.0,33.6586,33.6746,33.6347,33.6586,6963.0
2019-08-26 14:00:00,42.1,42.11,42.01,42.02,7206.0,33.6666,33.6746,33.5947,33.6027,7206.0
2019-08-26 14:05:00,42.01,42.01,41.99,42.0,4288.5,33.5947,33.5947,33.5787,33.5867,4288.5
2019-08-26 14:10:00,42.0,42.02,41.97,41.99,9255.0,33.5867,33.6027,33.5627,33.5787,9255.0
2019-08-26 14:15:00,41.99,42.02,41.99,41.99,7633.5,33.5787,33.6027,33.5787,33.5787,7633.5
2019-08-26 14:20:00,41.98,42.01,41.97,41.98,8407.5,33.5707,33.5947,33.5627,33.5707,8407.5
2019-08-26 14:25:00,41.98,41.99,41.97,41.97,3375.0,33.5707,33.5787,33.5627,33.5627,3375.0
2019-08-26 14:30:00,41.98,42.03,41.97,42.01,12600.0,33.5707,33.6107,33.5627,33.5947,12600.0
2019-08-26 14:35:00,42.01,42.05,41.98,42.03,5262.0,33.5947,33.6267,33.5707,33.6107,5262.0
2019-08-26 14:40:00,42.03,42.07,42.03,42.03,5385.0,33.6107,33.6427,33.6107,33.6107,5385.0
2019-08-26 14:45:00,42.05,42.07,42.01,42.03,8103.0,33.6267,33.6427,33.5947,33.6107,8103.0
2019-08-26 14:50:00,42.03,42.04,41.99,41.99,4786.5,33.6107,33.6187,33.5787,33.5787,4786.5
2019-08-26 14:55:00,42.01,42.01,41.99,42.01,4908.0,33.5947,33.5947,33.5787,33.5947,4908.0
2019-08-26 15:00:00,42.05,42.12,42.05,42.06,13534.5,33.6267,33.6826,33.6267,33.6347,13534.5
2019-08-26 15:05:00,42.05,42.05,41.95,42.0,7405.5,33.6267,33.6267,33.5467,33.5867,7405.5
2019-08-26 15:10:00,41.99,42.03,41.98,42.03,9136.5,33.5787,33.6107,33.5707,33.6107,9136.5
2019-08-26 15:15:00,42.03,42.11,42.03,42.07,17301.0,33.6107,33.6746,33.6107,33.6427,17301.0
2019-08-26 15:20:00,42.06,42.06,42.03,42.03,13581.0,33.6347,33.6347,33.6107,33.6107,13581.0
2019-08-26 15:25:00,42.03,42.03,42.0,42.01,12217.5,33.6107,33.6107,33.5867,33.5947,12217.5
2019-08-26 15:30:00,42.03,42.05,42.0,42.01,12040.5,33.6107,33.6267,33.5867,33.5947,12040.5
2019-08-26 15:35:00,42.01,42.01,41.96,41.96,22572.0,33.5947,33.5947,33.5547,33.5547,22572.0
2019-08-26 15:40:00,41.96,41.96,41.92,41.93,13888.5,33.5547,33.5547,33.5227,33.5307,13888.5
2019-08-26 15:45:00,41.93,41.99,41.93,41.95,29691.0,33.5307,33.5787,33.5307,33.5467,29691.0
2019-08-26 15:50:00,41.95,42.05,41.94,42.05,53475.0,33.5467,33.6267,33.5387,33.6267,53475.0
2019-08-26 15:55:00,42.05,42.15,42.01,42.15,154300.5,33.6267,33.7066,33.5947,33.7066,154300.5
2019-08-27 09:30:00,42.46,42.69,42.46,42.65,35191.5,33.9545,34.1385,33.9545,34.1065,35191.5
2019-08-27 09:35:00,42.69,42.79,42.67,42.7,10071.0,34.1385,34.2184,34.1225,34.1465,10071.0
2019-08-27 09:40:00,42.69,42.69,42.55,42.55,8850.0,34.1385,34.1385,34.0265,34.0265,8850.0
2019-08-27 09:45:00,42.56,42.65,42.53,42.57,5713.5,34.0345,34.1065,34.0105,34.0425,5713.5
2019-08-27 09:50:00,42.57,42.57,42.44,42.46,11187.0,34.0425,34.0425,33.9385,33.9545,11187.0
2019-08-27 09:55:00,42.48,42.57,42.47,42.51,9940.5,33.9705,34.0425,33.9625,33.9945,9940.5
2019-08-27 10:00:00,42.53,42.59,42.45,42.57,10510.5,34.0105,34.0585,33.9465,34.0425,10510.5
2019-08-27 10:05:00,42.57,42.61,42.52,42.52,13324.5,34.0425,34.0745,34.0025,34.0025,13324.5
2019-08-27 10:10:00,42.53,42.53,42.45,42.47,14295.0,34.0105,34.0105,33.9465,33.9625,14295.0
2019-08-27 10:15:00,42.47,42.53,42.47,42.52,4633.5,33.9625,34.0105,33.9625,34.0025,4633.5
2019-08-27 10:20:00,42.56,42.61,42.51,42.53,9036.0,34.0345,34.0745,33.9945,34.0105,9036.0
2019-08-27 10:25:00,42.52,42.54,42.47,42.47,38353.5,34.0025,34.0185,33.9625,33.9625,38353.5
2019-08-27 10:30:00,42.47,42.55,42.46,42.53,4050.0,33.9625,34.0265,33.9545,34.0105,4050.0
2019-08-27 10:35:00,42.53,42.54,42.4,42.41,15339.0,34.0105,34.0185,33.9065,33.9145,15339.0
2019-08-27 10:40:00,42.41,42.41,42.33,42.37,8443.5,33.9145,33.9145,33.8506,33.8826,8443.5
2019-08-27 10:45:00,42.38,42.39,42.35,42.35,6000.0,33.8906,33.8985,33.8666,33.8666,6000.0
2019-08-27 10:50:00,42.35,42.39,42.35,42.39,7476.0,33.8666,33.8985,33.8666,33.8985,7476.0
2019-08-27 10:55:00,42.39,42.41,42.31,42.33,10194.0,33.8985,33.9145,33.8346,33.8506,10194.0
2019-08-27 11:00:00,42.33,42.42,42.33,42.42,3900.0,33.8506,33.9225,33.8506,33.9225,3900.0
2019-08-27 11:05:00,42.43,42.43,42.35,42.37,9351.0,33.9305,33.9305,33.8666,33.8826,9351.0
2019-08-27 11:10:00,42.36,42.37,42.31,42.33,6208.5,33.8746,33.8826,33.8346,33.8506,6208.5
2019-08-27 11:15:00,42.35,42.38,42.23,42.23,7441.5,33.8666,33.8906,33.7706,33.7706,7441.5
2019-08-27 11:20:00,42.23,42.25,42.21,42.23,8418.0,33.7706,33.7866,33.7546,33.7706,8418.0
2019-08-27 11:25:00,42.24,42.25,42.17,42.17,6537.0,33.7786,33.7866,33.7226,33.7226,6537.0
2019-08-27 11:30:00,42.17,42.23,42.17,42.2,15612.0,33.7226,33.7706,33.7226,33.7466,15612.0
2019-08-27 11:35:00,42.22,42.25,42.21,42.23,12120.0,33.7626,33.7866,33.7546,33.7706,12120.0
2019-08-27 11:40:00,42.23,42.25,42.18,42.22,10864.5,33.7706,33.7866,33.7306,33.7626,10864.5
2019-08-27 11:45:00,42.24,42.29,42.23,42.28,7558.5,33.7786,33.8186,33.7706,33.8106,7558.5
2019-08-27 11:50:00,42.27,42.34,42.25,42.34,6945.0,33.8026,33.8586,33.7866,33.8586,6945.0
2019-08-27 11:55:00,42.33,42.35,42.26,42.29,10555.5,33.8506,33.8666,33.7946,33.8186,10555.5
2019-08-27 12:00:00,42.29,42.3,42.2,42.21,10744.5,33.8186,33.8266,33.7466,33.7546,10744.5
2019-08-27 12:05:00,42.22,42.27,42.19,42.24,6900.0,33.7626,33.8026,33.7386,33.7786,6900.0
2019-08-27 12:10:00,42.25,42.27,42.23,42.27,5293.5,33.7866,33.8026,33.7706,33.8026,5293.5
2019-08-27 12:15:00,42.28,42.31,42.25,42.27,6856.5,33.8106,33.8346,33.7866,33.8026,6856.5
2019-08-27 12:20:00,42.27,42.31,42.26,42.31,5326.5,33.8026,33.8346,33.7946,33.8346,5326.5
2019-08-27 12:25:00,42.32,42.35,42.29,42.3,7447.5,33.8426,33.8666,33.8186,33.8266,7447.5
2019-08-27 12:30:00,42.29,42.31,42.17,42.17,10767.0,33.8186,33.8346,33.7226,33.7226,10767.0
2019-08-27 12:35:00,42.19,42.23,42.17,42.18,4546.5,33.7386,33.7706,33.7226,33.7306,4546.5
2019-08-27 12:40:00,42.17,42.21,42.17,42.21,6091.5,33.7226,33.7546,33.7226,33.7546,6091.5
2019-08-27 12:45:00,42.21,42.26,42.2,42.24,7995.0,33.7546,33.7946,33.7466,33.7786,7995.0
2019-08-27 12:50:00,42.24,42.25,42.15,42.18,9363.0,33.7786,33.7866,33.7066,33.7306,9363.0
2019-08-27 12:55:00,42.21,42.23,42.2,42.2,7050.0,33.7546,33.7706,33.7466,33.7466,7050.0
2019-08-27 13:00:00,42.2,42.26,42.17,42.23,6900.0,33.7466,33.7946,33.7226,33.7706,6900.0
2019-08-27 13:05:00,42.23,42.25,42.2,42.21,7188.0,33.7706,33.7866,33.7466,33.7546,7188.0
2019-08-27 13:10:00,42.22,42.22,42.17,42.17,13870.5,33.7626,33.7626,33.7226,33.7226,13870.5
2019-08-27 13:15:00,42.16,42.23,42.15,42.22,4350.0,33.7146,33.7706,33.7066,33.7626,4350.0
2019-08-27 13:20:00,42.23,42.3,42.23,42.3,10522.5,33.7706,33.8266,33.7706,33.8266,10522.5
2019-08-27 13:25:00,42.31,42.35,42.3,42.33,11556.0,33.8346,33.8666,33.8266,33.8506,11556.0
2019-08-27 13:30:00,42.33,42.33,42.27,42.27,25335.0,33.8506,33.8506,33.8026,33.8026,25335.0
2019-08-27 13:35:00,42.29,42.43,42.29,42.37,15960.0,33.8186,33.9305,33.8186,33.8826,15960.0
2019-08-27 13:40:00,42.38,42.43,42.37,42.43,11788.5,33.8906,33.9305,33.8826,33.9305,11788.5
2019-08-27 13:45:00,42.43,42.43,42.39,42.39,16374.0,33.9305,33.9305,33.8985,33.8985,16374.0
2019-08-27 13:50:00,42.39,42.41,42.36,42.36,10674.0,33.8985,33.9145,33.8746,33.8746,10674.0
2019-08-27 13:55:00,42.36,42.4,42.35,42.39,6015.0,33.8746,33.9065,33.8666,33.8985,6015.0
2019-08-27 14:00:00,42.39,42.4,42.33,42.34,12319.5,33.8985,33.9065,33.8506,33.8586,12319.5
2019-08-27 14:05:00,42.36,42.36,42.28,42.29,6304.5,33.8746,33.8746,33.8106,33.8186,6304.5
2019-08-27 14:10:00,42.29,42.29,42.23,42.23,8566.5,33.8186,33.8186,33.7706,33.7706,8566.5
2019-08-27 14:15:00,42.24,42.27,42.23,42.26,5602.5,33.7786,33.8026,33.7706,33.7946,5602.5
2019-08-27 14:20:00,42.26,42.29,42.26,42.29,5799.0,33.7946,33.8186,33.7946,33.8186,5799.0
2019-08-27 14:25:00,42.29,42.29,42.25,42.29,7648.5,33.8186,33.8186,33.7866,33.8186,7648.5
2019-08-27 14:30:00,42.28,42.28,42.21,42.23,6705.0,33.8106,33.8106,33.7546,33.7706,6705.0
2019-08-27 14:35:00,42.23,42.27,42.23,42.27,5398.5,33.7706,33.8026,33.7706,33.8026,5398.5
2019-08-27 14:40:00,42.27,42.27,42.22,42.26,7800.0,33.8026,33.8026,33.7626,33.7946,7800.0
2019-08-27 14:45:00,42.25,42.31,42.22,42.31,5877.0,33.7866,33.8346,33.7626,33.8346,5877.0
2019-08-27 14:50:00,42.3,42.35,42.29,42.35,9292.5,33.8266,33.8666,33.8186,33.8666,9292.5
2019-08-27 14:55:00,42.34,42.37,42.33,42.35,9183.0,33.8586,33.8826,33.8506,33.8666,9183.0
2019-08-27 15:00:00,42.37,42.43,42.37,42.42,13725.0,33.8826,33.9305,33.8826,33.9225,13725.0
2019-08-27 15:05:00,42.44,42.44,42.39,42.41,15490.5,33.9385,33.9385,33.8985,33.9145,15490.5
2019-08-27 15:10:00,42.39,42.39,42.32,42.35,11659.5,33.8985,33.8985,33.8426,33.8666,11659.5
2019-08-27 15:15:00,42.35,42.35,42.32,42.34,7200.0,33.8666,33.8666,33.8426,33.8586,7200.0
2019-08-27 15:20:00,42.35,42.35,42.29,42.33,11710.5,33.8666,33.8666,33.8186,33.8506,11710.5
2019-08-27 15:25:00,42.33,42.33,42.29,42.31,26692.5,33.8506,33.8506,33.8186,33.8346,26692.5
2019-08-27 15:30:00,42.31,42.31,42.25,42.26,17335.5,33.8346,33.8346,33.7866,33.7946,17335.5
2019-08-27 15:35:00,42.25,42.31,42.25,42.31,21538.5,33.7866,33.8346,33.7866,33.8346,21538.5
2019-08-27 15:40:00,42.31,42.36,42.31,42.32,36823.5,33.8346,33.8746,33.8346,33.8426,36823.5
2019-08-27 15:45:00,42.33,42.39,42.32,42.37,44040.0,33.8506,33.8985,33.8426,33.8826,44040.0
2019-08-27 15:50:00,42.38,42.38,42.29,42.35,90226.5,33.8906,33.8906,33.8186,33.8666,90226.5
2019-08-27 15:55:00,42.35,42.37,42.28,42.29,108349.5,33.8666,33.8826,33.8106,33.8186,108349.5
2019-08-28 09:30:00,42.08,42.11,41.91,41.93,109095.0,33.6506,33.6746,33.5147,33.5307,109095.0
2019-08-28 09:35:00,41.93,41.94,41.71,41.84,38565.0,33.5307,33.5387,33.3548,33.4587,38565.0
2019-08-28 09:40:00,41.84,42.06,41.8,42.06,36019.5,33.4587,33.6347,33.4267,33.6347,36019.5
2019-08-28 09:45:00,42.07,42.21,42.04,42.21,47359.5,33.6427,33.7546,33.6187,33.7546,47359.5
2019-08-28 09:50:00,42.25,42.33,42.23,42.33,21067.5,33.7866,33.8506,33.7706,33.8506,21067.5
2019-08-28 09:55:00,42.35,42.43,42.34,42.39,13725.0,33.8666,33.9305,33.8586,33.8985,13725.0
2019-08-28 10:00:00,42.41,42.49,42.35,42.41,13689.0,33.9145,33.9785,33.8666,33.9145,13689.0
2019-08-28 10:05:00,42.41,42.44,42.37,42.41,20586.0,33.9145,33.9385,33.8826,33.9145,20586.0
2019-08-28 10:10:00,42.37,42.41,42.29,42.31,9637.5,33.8826,33.9145,33.8186,33.8346,9637.5
2019-08-28 10:15:00,42.31,42.33,42.26,42.27,30010.5,33.8346,33.8506,33.7946,33.8026,30010.5
2019-08-28 10:20:00,42.27,42.3,42.25,42.29,16225.5,33.8026,33.8266,33.7866,33.8186,16225.5
2019-08-28 10:25:00,42.31,42.33,42.29,42.32,10782.0,33.8346,33.8506,33.8186,33.8426,10782.0
2019-08-28 10:30:00,42.33,42.41,42.33,42.38,16212.0,33.8506,33.9145,33.8506,33.8906,16212.0
2019-08-28 10:35:00,42.39,42.51,42.39,42.49,12280.5,33.8985,33.9945,33.8985,33.9785,12280.5
2019-08-28 10:40:00,42.47,42.62,42.46,42.61,15466.5,33.9625,34.0825,33.9545,34.0745,15466.5
2019-08-28 10:45:00,42.61,42.61,42.56,42.6,11832.0,34.0745,34.0745,34.0345,34.0665,11832.0
2019-08-28 10:50:00,42.6,42.67,42.59,42.66,16410.0,34.0665,34.1225,34.0585,34.1145,16410.0
2019-08-28 10:55:00,42.65,42.65,42.61,42.63,7059.0,34.1065,34.1065,34.0745,34.0905,7059.0
2019-08-28 11:00:00,42.63,42.64,42.6,42.62,6226.5,34.0905,34.0985,34.0665,34.0825,6226.5
2019-08-28 11:05:00,42.63,42.68,42.62,42.67,14878.5,34.0905,34.1305,34.0825,34.1225,14878.5
2019-08-28 11:10:00,42.68,42.69,42.61,42.63,7651.5,34.1305,34.1385,34.0745,34.0905,7651.5
2019-08-28 11:15:00,42.63,42.67,42.59,42.59,10402.5,34.0905,34.1225,34.0585,34.0585,10402.5
2019-08-28 11:20:00,42.59,42.75,42.58,42.73,13362.0,34.0585,34.1864,34.0505,34.1704,13362.0
2019-08-28 11:25:00,42.69,42.83,42.69,42.8,7255.5,34.1385,34.2504,34.1385,34.2264,7255.5
2019-08-28 11:30:00,42.81,42.85,42.69,42.69,15937.5,34.2344,34.2664,34.1385,34.1385,15937.5
2019-08-28 11:35:00,42.71,42.76,42.68,42.76,8016.0,34.1544,34.1944,34.1305,34.1944,8016.0
2019-08-28 11:40:00,42.76,42.79,42.7,42.75,12396.0,34.1944,34.2184,34.1465,34.1864,12396.0
2019-08-28 11:45:00,42.76,42.78,42.7,42.72,9181.5,34.1944,34.2104,34.1465,34.1624,9181.5
2019-08-28 11:50:00,42.72,42.77,42.69,42.75,8356.5,34.1624,34.2024,34.1385,34.1864,8356.5
2019-08-28 11:55:00,42.75,42.75,42.65,42.67,14881.5,34.1864,34.1864,34.1065,34.1225,14881.5
2019-08-28 12:00:00,42.68,42.68,42.63,42.65,11286.0,34.1305,34.1305,34.0905,34.1065,11286.0
2019-08-28 12:05:00,42.65,42.67,42.62,42.63,17043.0,34.1065,34.1225,34.0825,34.0905,17043.0
2019-08-28 12:10:00,42.63,42.66,42.59,42.6,16294.5,34.0905,34.1145,34.0585,34.0665,16294.5
2019-08-28 12:15:00,42.6,42.67,42.58,42.67,16180.5,34.0665,34.1225,34.0505,34.1225,16180.5
2019-08-28 12:20:00,42.67,42.67,42.63,42.63,7836.0,34.1225,34.1225,34.0905,34.0905,7836.0
2019-08-28 12:25:00,42.63,42.63,42.61,42.61,11025.0,34.0905,34.0905,34.0745,34.0745,11025.0
2019-08-28 12:30:00,42.62,42.64,42.62,42.63,9658.5,34.0825,34.0985,34.0825,34.0905,9658.5
2019-08-28 12:35:00,42.64,42.64,42.57,42.59,14023.5,34.0985,34.0985,34.0425,34.0585,14023.5
2019-08-28 12:40:00,42.59,42.63,42.58,42.62,9693.0,34.0585,34.0905,34.0505,34.0825,9693.0
2019-08-28 12:45:00,42.62,42.65,42.61,42.63,9216.0,34.0825,34.1065,34.0745,34.0905,9216.0
2019-08-28 12:50:00,42.63,42.7,42.62,42.7,7381.5,34.0905,34.1465,34.0825,34.1465,7381.5
2019-08-28 12:55:00,42.69,42.73,42.69,42.73,8869.5,34.1385,34.1704,34.1385,34.1704,8869.5
2019-08-28 13:00:00,42.73,42.73,42.64,42.64,9466.5,34.1704,34.1704,34.0985,34.0985,9466.5
2019-08-28 13:05:00,42.63,42.67,42.63,42.63,6549.0,34.0905,34.1225,34.0905,34.0905,6549.0
2019-08-28 13:10:00,42.62,42.63,42.54,42.55,19968.0,34.0825,34.0905,34.0185,34.0265,19968.0
2019-08-28 13:15:00,42.55,42.59,42.54,42.57,7156.5,34.0265,34.0585,34.0185,34.0425,7156.5
2019-08-28 13:20:00,42.57,42.6,42.57,42.57,9289.5,34.0425,34.0665,34.0425,34.0425,9289.5
2019-08-28 13:25:00,42.58,42.6,42.57,42.59,13128.0,34.0505,34.0665,34.0425,34.0585,13128.0
2019-08-28 13:30:00,42.6,42.63,42.59,42.63,7374.0,34.0665,34.0905,34.0585,34.0905,7374.0
2019-08-28 13:35:00,42.63,42.65,42.61,42.65,8617.5,34.0905,34.1065,34.0745,34.1065,8617.5
2019-08-28 13:40:00,42.65,42.65,42.63,42.63,5559.0,34.1065,34.1065,34.0905,34.0905,5559.0
2019-08-28 13:45:00,42.63,42.63,42.58,42.62,12618.0,34.0905,34.0905,34.0505,34.0825,12618.0
2019-08-28 13:50:00,42.61,42.62,42.59,42.59,10879.5,34.0745,34.0825,34.0585,34.0585,10879.5
2019-08-28 13:55:00,42.59,42.61,42.59,42.6,6925.5,34.0585,34.0745,34.0585,34.0665,6925.5
2019-08-28 14:00:00,42.6,42.61,42.57,42.59,13939.5,34.0665,34.0745,34.0425,34.0585,13939.5
2019-08-28 14:05:00,42.57,42.57,42.54,42.54,15949.5,34.0425,34.0425,34.0185,34.0185,15949.5
2019-08-28 14:10:00,42.55,42.57,42.52,42.54,12450.0,34.0265,34.0425,34.0025,34.0185,12450.0
2019-08-28 14:15:00,42.54,42.58,42.53,42.58,6825.0,34.0185,34.0505,34.0105,34.0505,6825.0
2019-08-28 14:20:00,42.57,42.58,42.54,42.55,7153.5,34.0425,34.0505,34.0185,34.0265,7153.5
2019-08-28 14:25:00,42.56,42.61,42.56,42.58,12441.0,34.0345,34.0745,34.0345,34.0505,12441.0
2019-08-28 14:30:00,42.59,42.6,42.55,42.59,12721.5,34.0585,34.0665,34.0265,34.0585,12721.5
2019-08-28 14:35:00,42.6,42.63,42.59,42.59,9411.0,34.0665,34.0905,34.0585,34.0585,9411.0
2019-08-28 14:40:00,42.59,42.6,42.55,42.55,13866.0,34.0585,34.0665,34.0265,34.0265,13866.0
2019-08-28 14:45:00,42.57,42.61,42.56,42.61,11839.5,34.0425,34.0745,34.0345,34.0745,11839.5
2019-08-28 14:50:00,42.61,42.66,42.6,42.65,14346.0,34.0745,34.1145,34.0665,34.1065,14346.0
2019-08-28 14:55:00,42.66,42.7,42.65,42.67,10935.0,34.1145,34.1465,34.1065,34.1225,10935.0
2019-08-28 15:00:00,42.68,42.68,42.63,42.66,12051.0,34.1305,34.1305,34.0905,34.1145,12051.0
2019-08-28 15:05:00,42.65,42.66,42.62,42.65,17988.0,34.1065,34.1145,34.0825,34.1065,17988.0
2019-08-28 15:10:00,42.65,42.67,42.62,42.63,14038.5,34.1065,34.1225,34.0825,34.0905,14038.5
2019-08-28 15:15:00,42.63,42.68,42.62,42.68,18213.0,34.0905,34.1305,34.0825,34.1305,18213.0
2019-08-28 15:20:00,42.67,42.68,42.57,42.6,20884.5,34.1225,34.1305,34.0425,34.0665,20884.5
2019-08-28 15:25:00,42.6,42.61,42.56,42.57,21082.5,34.0665,34.0745,34.0345,34.0425,21082.5
2019-08-28 15:30:00,42.56,42.57,42.53,42.55,29215.5,34.0345,34.0425,34.0105,34.0265,29215.5
2019-08-28 15:35:00,42.55,42.6,42.55,42.57,16128.0,34.0265,34.0665,34.0265,34.0425,16128.0
2019-08-28 15:40:00,42.57,42.63,42.55,42.63,35791.5,34.0425,34.0905,34.0265,34.0905,35791.5
2019-08-28 15:45:00,42.63,42.69,42.63,42.68,40527.0,34.0905,34.1385,34.0905,34.1305,40527.0
2019-08-28 15:50:00,42.69,42.72,42.65,42.71,69534.0,34.1385,34.1624,34.1065,34.1544,69534.0
2019-08-28 15:55:00,42.71,42.71,42.57,42.59,547824.0,34.1544,34.1544,34.0425,34.0585,547824.0
2019-08-29 09:30:00,43.17,43.33,43.17,43.33,234174.0,34.5223,34.6503,34.5223,34.6503,234174.0
2019-08-29 09:35:00,43.3,43.33,43.11,43.18,15118.5,34.6263,34.6503,34.4743,34.5303,15118.5
2019-08-29 09:40:00,43.18,43.23,43.07,43.12,16183.5,34.5303,34.5703,34.4423,34.4823,16183.5
2019-08-29 09:45:00,43.15,43.23,43.12,43.23,11158.5,34.5063,34.5703,34.4823,34.5703,11158.5
2019-08-29 09:50:00,43.23,43.33,43.19,43.28,18334.5,34.5703,34.6503,34.5383,34.6103,18334.5
2019-08-29 09:55:00,43.29,43.31,43.23,43.25,11604.0,34.6183,34.6343,34.5703,34.5863,11604.0
2019-08-29 10:00:00,43.27,43.29,43.17,43.21,15843.0,34.6023,34.6183,34.5223,34.5543,15843.0
2019-08-29 10:05:00,43.21,43.3,43.18,43.27,18988.5,34.5543,34.6263,34.5303,34.6023,18988.5
2019-08-29 10:10:00,43.27,43.29,43.21,43.24,24658.5,34.6023,34.6183,34.5543,34.5783,24658.5
2019-08-29 10:15:00,43.24,43.25,43.19,43.22,14397.0,34.5783,34.5863,34.5383,34.5623,14397.0
2019-08-29 10:20:00,43.22,43.23,43.17,43.2,13974.0,34.5623,34.5703,34.5223,34.5463,13974.0
2019-08-29 10:25:00,43.19,43.21,43.17,43.17,10905.0,34.5383,34.5543,34.5223,34.5223,10905.0
2019-08-29 10:30:00,43.18,43.18,43.11,43.16,60165.0,34.5303,34.5303,34.4743,34.5143,60165.0
2019-08-29 10:35:00,43.16,43.16,42.92,43.05,25678.5,34.5143,34.5143,34.3224,34.4263,25678.5
2019-08-29 10:40:00,43.04,43.11,43.03,43.06,11412.0,34.4183,34.4743,34.4103,34.4343,11412.0
2019-08-29 10:45:00,43.05,43.05,42.99,43.01,10416.0,34.4263,34.4263,34.3784,34.3944,10416.0
2019-08-29 10:50:00,43.04,43.11,43.04,43.09,12021.0,34.4183,34.4743,34.4183,34.4583,12021.0
2019-08-29 10:55:00,43.1,43.13,43.09,43.13,10182.0,34.4663,34.4903,34.4583,34.4903,10182.0
2019-08-29 11:00:00,43.12,43.15,43.09,43.13,10531.5,34.4823,34.5063,34.4583,34.4903,10531.5
2019-08-29 11:05:00,43.13,43.19,43.12,43.17,10660.5,34.4903,34.5383,34.4823,34.5223,10660.5
2019-08-29 11:10:00,43.19,43.25,43.17,43.24,8125.5,34.5383,34.5863,34.5223,34.5783,8125.5
2019-08-29 11:15:00,43.25,43.3,43.23,43.27,10950.0,34.5863,34.6263,34.5703,34.6023,10950.0
2019-08-29 11:20:00,43.28,43.33,43.27,43.33,19099.5,34.6103,34.6503,34.6023,34.6503,19099.5
2019-08-29 11:25:00,43.33,43.33,43.25,43.25,39900.0,34.6503,34.6503,34.5863,34.5863,39900.0
2019-08-29 11:30:00,43.25,43.29,43.25,43.29,9040.5,34.5863,34.6183,34.5863,34.6183,9040.5
2019-08-29 11:35:00,43.3,43.33,43.3,43.33,32869.5,34.6263,34.6503,34.6263,34.6503,32869.5
2019-08-29 11:40:00,43.32,43.34,43.31,43.32,53586.0,34.6423,34.6582,34.6343,34.6423,53586.0
2019-08-29 11:45:00,43.33,43.35,43.3,43.33,94851.0,34.6503,34.6662,34.6263,34.6503,94851.0
2019-08-29 11:50:00,43.33,43.33,43.33,43.33,244044.0,34.6503,34.6503,34.6503,34.6503,244044.0
2019-08-29 11:55:00,43.33,43.33,43.27,43.32,41830.5,34.6503,34.6503,34.6023,34.6423,41830.5
2019-08-29 12:00:00,43.32,43.33,43.3,43.32,81012.0,34.6423,34.6503,34.6263,34.6423,81012.0
2019-08-29 12:05:00,43.33,43.33,43.31,43.31,23502.0,34.6503,34.6503,34.6343,34.6343,23502.0
2019-08-29 12:10:00,43.33,43.35,43.31,43.33,31591.5,34.6503,34.6662,34.6343,34.6503,31591.5
2019-08-29 12:15:00,43.33,43.42,43.31,43.42,58059.0,34.6503,34.7222,34.6343,34.7222,58059.0
2019-08-29 12:20:00,43.42,43.46,43.39,43.45,28263.0,34.7222,34.7542,34.6982,34.7462,28263.0
2019-08-29 12:25:00,43.45,43.45,43.4,43.43,16437.0,34.7462,34.7462,34.7062,34.7302,16437.0
2019-08-29 12:30:00,43.43,43.46,43.41,43.43,9303.0,34.7302,34.7542,34.7142,34.7302,9303.0
2019-08-29 12:35:00,43.43,43.47,43.4,43.46,11310.0,34.7302,34.7622,34.7062,34.7542,11310.0
2019-08-29 12:40:00,43.46,43.46,43.44,43.45,4935.0,34.7542,34.7542,34.7382,34.7462,4935.0
2019-08-29 12:45:00,43.45,43.46,43.41,43.42,9919.5,34.7462,34.7542,34.7142,34.7222,9919.5
2019-08-29 12:50:00,43.41,43.45,43.41,43.43,6408.0,34.7142,34.7462,34.7142,34.7302,6408.0
2019-08-29 12:55:00,43.43,43.44,43.41,43.41,8850.0,34.7302,34.7382,34.7142,34.7142,8850.0
2019-08-29 13:00:00,43.42,43.45,43.42,43.45,8139.0,34.7222,34.7462,34.7222,34.7462,8139.0
2019-08-29 13:05:00,43.45,43.45,43.43,43.43,6300.0,34.7462,34.7462,34.7302,34.7302,6300.0
2019-08-29 13:10:00,43.43,43.44,43.41,43.43,9643.5,34.7302,34.7382,34.7142,34.7302,9643.5
2019-08-29 13:15:00,43.43,43.45,43.42,43.44,9538.5,34.7302,34.7462,34.7222,34.7382,9538.5
2019-08-29 13:20:00,43.43,43.43,43.4,43.41,25194.0,34.7302,34.7302,34.7062,34.7142,25194.0
2019-08-29 13:25:00,43.41,43.41,43.38,43.39,13495.5,34.7142,34.7142,34.6902,34.6982,13495.5
2019-08-29 13:30:00,43.39,43.39,43.33,43.33,23844.0,34.6982,34.6982,34.6503,34.6503,23844.0
2019-08-29 13:35:00,43.33,43.45,43.32,43.39,21924.0,34.6503,34.7462,34.6423,34.6982,21924.0
2019-08-29 13:40:00,43.39,43.42,43.39,43.41,11388.0,34.6982,34.7222,34.6982,34.7142,11388.0
2019-08-29 13:45:00,43.41,43.51,43.4,43.5,44949.0,34.7142,34.7942,34.7062,34.7862,44949.0
2019-08-29 13:50:00,43.49,43.54,43.49,43.53,12276.0,34.7782,34.8182,34.7782,34.8102,12276.0
2019-08-29 13:55:00,43.53,43.54,43.49,43.51,16471.5,34.8102,34.8182,34.7782,34.7942,16471.5
2019-08-29 14:00:00,43.51,43.6,43.51,43.59,33193.5,34.7942,34.8662,34.7942,34.8582,33193.5
2019-08-29 14:05:00,43.59,43.62,43.59,43.59,18376.5,34.8582,34.8822,34.8582,34.8582,18376.5
2019-08-29 14:10:00,43.6,43.62,43.59,43.61,15355.5,34.8662,34.8822,34.8582,34.8742,15355.5
2019-08-29 14:15:00,43.61,43.63,43.56,43.59,21453.0,34.8742,34.8902,34.8342,34.8582,21453.0
2019-08-29 14:20:00,43.59,43.62,43.57,43.61,26506.5,34.8582,34.8822,34.8422,34.8742,26506.5
2019-08-29 14:25:00,43.62,43.63,43.59,43.61,20415.0,34.8822,34.8902,34.8582,34.8742,20415.0
2019-08-29 14:30:00,43.6,43.63,43.59,43.6,22186.5,34.8662,34.8902,34.8582,34.8662,22186.5
2019-08-29 14:35:00,43.61,43.61,43.57,43.6,10978.5,34.8742,34.8742,34.8422,34.8662,10978.5
2019-08-29 14:40:00,43.59,43.63,43.59,43.59,12946.5,34.8582,34.8902,34.8582,34.8582,12946.5
2019-08-29 14:45:00,43.59,43.59,43.54,43.55,8988.0,34.8582,34.8582,34.8182,34.8262,8988.0
2019-08-29 14:50:00,43.55,43.56,43.53,43.55,10335.0,34.8262,34.8342,34.8102,34.8262,10335.0
2019-08-29 14:55:00,43.55,43.56,43.53,43.55,10554.0,34.8262,34.8342,34.8102,34.8262,10554.0
2019-08-29 15:00:00,43.55,43.55,43.48,43.49,14770.5,34.8262,34.8262,34.7702,34.7782,14770.5
2019-08-29 15:05:00,43.49,43.53,43.46,43.5,13333.5,34.7782,34.8102,34.7542,34.7862,13333.5
2019-08-29 15:10:00,43.5,43.55,43.5,43.53,17637.0,34.7862,34.8262,34.7862,34.8102,17637.0
2019-08-29 15:15:00,43.54,43.57,43.53,43.55,13237.5,34.8182,34.8422,34.8102,34.8262,13237.5
2019-08-29 15:20:00,43.55,43.55,43.5,43.52,17662.5,34.8262,34.8262,34.7862,34.8022,17662.5
2019-08-29 15:25:00,43.52,43.55,43.51,43.54,27570.0,34.8022,34.8262,34.7942,34.8182,27570.0
2019-08-29 15:30:00,43.53,43.61,43.53,43.61,34231.5,34.8102,34.8742,34.8102,34.8742,34231.5
2019-08-29 15:35:00,43.61,43.66,43.59,43.63,49992.0,34.8742,34.9141,34.8582,34.8902,49992.0
2019-08-29 15:40:00,43.64,43.65,43.62,43.63,45330.0,34.8982,34.9061,34.8822,34.8902,45330.0
2019-08-29 15:45:00,43.63,43.65,43.61,43.61,57777.0,34.8902,34.9061,34.8742,34.8742,57777.0
2019-08-29 15:50:00,43.61,43.65,43.58,43.59,82641.0,34.8742,34.9061,34.8502,34.8582,82641.0
2019-08-29 15:55:00,43.59,43.63,43.54,43.57,163447.5,34.8582,34.8902,34.8182,34.8422,163447.5
2019-08-30 09:30:00,43.87,44.17,43.87,44.17,37881.0,35.0821,35.322,35.0821,35.322,37881.0
2019-08-30 09:35:00,44.17,44.22,43.96,44.03,15568.5,35.322,35.362,35.1541,35.21,15568.5
2019-08-30 09:40:00,44.01,44.01,43.89,43.95,10896.0,35.194,35.194,35.0981,35.1461,10896.0
2019-08-30 09:45:00,43.96,44.03,43.91,43.91,20646.0,35.1541,35.21,35.1141,35.1141,20646.0
2019-08-30 09:50:00,43.89,43.94,43.79,43.82,14245.5,35.0981,35.1381,35.0181,35.0421,14245.5
2019-08-30 09:55:00,43.81,43.85,43.75,43.83,14553.0,35.0341,35.0661,34.9861,35.0501,14553.0
2019-08-30 10:00:00,43.81,43.91,43.79,43.82,17889.0,35.0341,35.1141,35.0181,35.0421,17889.0
2019-08-30 10:05:00,43.83,43.93,43.79,43.93,5563.5,35.0501,35.1301,35.0181,35.1301,5563.5
2019-08-30 10:10:00,43.95,44.02,43.93,43.96,45553.5,35.1461,35.202,35.1301,35.1541,45553.5
2019-08-30 10:15:00,43.95,43.98,43.92,43.95,22809.0,35.1461,35.17,35.1221,35.1461,22809.0
2019-08-30 10:20:00,43.93,44.03,43.93,43.97,36312.0,35.1301,35.21,35.1301,35.162,36312.0
2019-08-30 10:25:00,43.95,43.97,43.91,43.93,20841.0,35.1461,35.162,35.1141,35.1301,20841.0
2019-08-30 10:30:00,43.94,43.99,43.93,43.93,18916.5,35.1381,35.178,35.1301,35.1301,18916.5
2019-08-30 10:35:00,43.89,43.93,43.89,43.93,6133.5,35.0981,35.1301,35.0981,35.1301,6133.5
2019-08-30 10:40:00,43.93,43.94,43.91,43.93,6450.0,35.1301,35.1381,35.1141,35.1301,6450.0
2019-08-30 10:45:00,43.95,43.99,43.91,43.96,19006.5,35.1461,35.178,35.1141,35.1541,19006.5
2019-08-30 10:50:00,43.94,43.95,43.84,43.85,6300.0,35.1381,35.1461,35.0581,35.0661,6300.0
2019-08-30 10:55:00,43.85,43.87,43.79,43.82,16381.5,35.0661,35.0821,35.0181,35.0421,16381.5
2019-08-30 11:00:00,43.82,43.85,43.73,43.74,13018.5,35.0421,35.0661,34.9701,34.9781,13018.5
2019-08-30 11:05:00,43.75,43.8,43.73,43.73,10083.0,34.9861,35.0261,34.9701,34.9701,10083.0
2019-08-30 11:10:00,43.72,43.77,43.61,43.63,13347.0,34.9621,35.0021,34.8742,34.8902,13347.0
2019-08-30 11:15:00,43.63,43.64,43.55,43.58,18591.0,34.8902,34.8982,34.8262,34.8502,18591.0
2019-08-30 11:20:00,43.57,43.61,43.56,43.58,17041.5,34.8422,34.8742,34.8342,34.8502,17041.5
2019-08-30 11:25:00,43.58,43.64,43.57,43.62,13215.0,34.8502,34.8982,34.8422,34.8822,13215.0
2019-08-30 11:30:00,43.63,43.69,43.63,43.67,9789.0,34.8902,34.9381,34.8902,34.9221,9789.0
2019-08-30 11:35:00,43.69,43.69,43.63,43.66,7225.5,34.9381,34.9381,34.8902,34.9141,7225.5
2019-08-30 11:40:00,43.67,43.69,43.61,43.68,9537.0,34.9221,34.9381,34.8742,34.9301,9537.0
2019-08-30 11:45:00,43.68,43.73,43.67,43.73,9616.5,34.9301,34.9701,34.9221,34.9701,9616.5
2019-08-30 11:50:00,43.73,43.76,43.71,43.74,11161.5,34.9701,34.9941,34.9541,34.9781,11161.5
2019-08-30 11:55:00,43.73,43.74,43.68,43.71,12490.5,34.9701,34.9781,34.9301,34.9541,12490.5
2019-08-30 12:00:00,43.72,43.76,43.71,43.75,16533.0,34.9621,34.9941,34.9541,34.9861,16533.0
2019-08-30 12:05:00,43.74,43.77,43.69,43.69,10279.5,34.9781,35.0021,34.9381,34.9381,10279.5
2019-08-30 12:10:00,43.68,43.77,43.67,43.75,8265.0,34.9301,35.0021,34.9221,34.9861,8265.0
2019-08-30 12:15:00,43.77,43.79,43.75,43.77,2850.0,35.0021,35.0181,34.9861,35.0021,2850.0
2019-08-30 12:20:00,43.77,43.77,43.73,43.77,10543.5,35.0021,35.0021,34.9701,35.0021,10543.5
2019-08-30 12:25:00,43.78,43.79,43.77,43.78,5946.0,35.0101,35.0181,35.0021,35.0101,5946.0
2019-08-30 12:30:00,43.77,43.77,43.7,43.77,13935.0,35.0021,35.0021,34.9461,35.0021,13935.0
2019-08-30 12:35:00,43.77,43.79,43.75,43.77,5400.0,35.0021,35.0181,34.9861,35.0021,5400.0
2019-08-30 12:40:00,43.77,43.77,43.75,43.77,8392.5,35.0021,35.0021,34.9861,35.0021,8392.5
2019-08-30 12:45:00,43.77,43.78,43.75,43.76,10803.0,35.0021,35.0101,34.9861,34.9941,10803.0
2019-08-30 12:50:00,43.76,43.77,43.72,43.76,13137.0,34.9941,35.0021,34.9621,34.9941,13137.0
2019-08-30 12:55:00,43.75,43.77,43.75,43.75,11164.5,34.9861,35.0021,34.9861,34.9861,11164.5
2019-08-30 13:00:00,43.75,43.77,43.71,43.73,9939.0,34.9861,35.0021,34.9541,34.9701,9939.0
2019-08-30 13:05:00,43.71,43.72,43.69,43.71,9973.5,34.9541,34.9621,34.9381,34.9541,9973.5
2019-08-30 13:10:00,43.71,43.73,43.71,43.71,5979.0,34.9541,34.9701,34.9541,34.9541,5979.0
2019-08-30 13:15:00,43.71,43.71,43.69,43.71,5533.5,34.9541,34.9541,34.9381,34.9541,5533.5
2019-08-30 13:20:00,43.72,43.73,43.71,43.73,25122.0,34.9621,34.9701,34.9541,34.9701,25122.0
2019-08-30 13:25:00,43.73,43.77,43.73,43.75,9621.0,34.9701,35.0021,34.9701,34.9861,9621.0
2019-08-30 13:30:00,43.73,43.77,43.73,43.77,10288.5,34.9701,35.0021,34.9701,35.0021,10288.5
2019-08-30 13:35:00,43.77,43.77,43.71,43.73,12892.5,35.0021,35.0021,34.9541,34.9701,12892.5
2019-08-30 13:40:00,43.73,43.75,43.71,43.71,10650.0,34.9701,34.9861,34.9541,34.9541,10650.0
2019-08-30 13:45:00,43.71,43.72,43.69,43.71,8040.0,34.9541,34.9621,34.9381,34.9541,8040.0
2019-08-30 13:50:00,43.71,43.74,43.7,43.72,10776.0,34.9541,34.9781,34.9461,34.9621,10776.0
2019-08-30 13:55:00,43.71,43.72,43.67,43.69,13603.5,34.9541,34.9621,34.9221,34.9381,13603.5
2019-08-30 14:00:00,43.71,43.75,43.71,43.74,10186.5,34.9541,34.9861,34.9541,34.9781,10186.5
2019-08-30 14:05:00,43.75,43.75,43.71,43.72,7921.5,34.9861,34.9861,34.9541,34.9621,7921.5
2019-08-30 14:10:00,43.72,43.73,43.7,43.7,7122.0,34.9621,34.9701,34.9461,34.9461,7122.0
2019-08-30 14:15:00,43.7,43.74,43.69,43.71,6873.0,34.9461,34.9781,34.9381,34.9541,6873.0
2019-08-30 14:20:00,43.71,43.71,43.67,43.68,28483.5,34.9541,34.9541,34.9221,34.9301,28483.5
2019-08-30 14:25:00,43.69,43.7,43.67,43.67,9700.5,34.9381,34.9461,34.9221,34.9221,9700.5
2019-08-30 14:30:00,43.68,43.7,43.64,43.65,14020.5,34.9301,34.9461,34.8982,34.9061,14020.5
2019-08-30 14:35:00,43.64,43.65,43.58,43.59,10797.0,34.8982,34.9061,34.8502,34.8582,10797.0
2019-08-30 14:40:00,43.59,43.59,43.55,43.59,7389.0,34.8582,34.8582,34.8262,34.8582,7389.0
2019-08-30 14:45:00,43.57,43.58,43.51,43.55,13684.5,34.8422,34.8502,34.7942,34.8262,13684.5
2019-08-30 14:50:00,43.55,43.58,43.52,43.57,12724.5,34.8262,34.8502,34.8022,34.8422,12724.5
2019-08-30 14:55:00,43.55,43.6,43.55,43.59,8533.5,34.8262,34.8662,34.8262,34.8582,8533.5
2019-08-30 15:00:00,43.61,43.62,43.57,43.59,17458.5,34.8742,34.8822,34.8422,34.8582,17458.5
2019-08-30 15:05:00,43.59,43.61,43.59,43.61,11035.5,34.8582,34.8742,34.8582,34.8742,11035.5
2019-08-30 15:10:00,43.6,43.6,43.57,43.6,11026.5,34.8662,34.8662,34.8422,34.8662,11026.5
2019-08-30 15:15:00,43.6,43.61,43.51,43.52,23463.0,34.8662,34.8742,34.7942,34.8022,23463.0
2019-08-30 15:20:00,43.53,43.56,43.52,43.55,15534.0,34.8102,34.8342,34.8022,34.8262,15534.0
2019-08-30 15:25:00,43.56,43.63,43.56,43.63,15838.5,34.8342,34.8902,34.8342,34.8902,15838.5
2019-08-30 15:30:00,43.64,43.7,43.63,43.69,26155.5,34.8982,34.9461,34.8902,34.9381,26155.5
2019-08-30 15:35:00,43.69,43.7,43.64,43.65,39639.0,34.9381,34.9461,34.8982,34.9061,39639.0
2019-08-30 15:40:00,43.65,43.68,43.65,43.67,31182.0,34.9061,34.9301,34.9061,34.9221,31182.0
2019-08-30 15:45:00,43.67,43.69,43.65,43.65,37423.5,34.9221,34.9381,34.9061,34.9061,37423.5
2019-08-30 15:50:00,43.66,43.71,43.66,43.67,65575.5,34.9141,34.9541,34.9141,34.9221,65575.5
2019-08-30 15:55:00,43.67,43.77,43.67,43.72,282367.5,34.9221,35.0021,34.9221,34.9621,282367.5
2019-09-03 09:30:00,43.39,43.63,43.0,43.11,178497.0,34.6982,34.8902,34.3864,34.4743,178497.0
2019-09-03 09:35:00,43.09,43.25,43.05,43.21,24372.0,34.4583,34.5863,34.4263,34.5543,24372.0
2019-09-03 09:40:00,43.19,43.23,43.07,43.23,9759.0,34.5383,34.5703,34.4423,34.5703,9759.0
2019-09-03 09:45:00,43.24,43.29,43.11,43.11,67161.0,34.5783,34.6183,34.4743,34.4743,67161.0
2019-09-03 09:50:00,43.17,43.39,43.17,43.37,18156.0,34.5223,34.6982,34.5223,34.6822,18156.0
2019-09-03 09:55:00,43.37,43.44,43.35,43.39,14947.5,34.6822,34.7382,34.6662,34.6982,14947.5
2019-09-03 10:00:00,43.37,43.37,42.8,42.82,62613.0,34.6822,34.6822,34.2264,34.2424,62613.0
2019-09-03 10:05:00,42.83,42.95,42.81,42.91,28096.5,34.2504,34.3464,34.2344,34.3144,28096.5
2019-09-03 10:10:00,42.91,42.99,42.81,42.81,24175.5,34.3144,34.3784,34.2344,34.2344,24175.5
2019-09-03 10:15:00,42.79,42.85,42.79,42.79,9240.0,34.2184,34.2664,34.2184,34.2184,9240.0
2019-09-03 10:20:00,42.78,42.79,42.67,42.69,19339.5,34.2104,34.2184,34.1225,34.1385,19339.5
2019-09-03 10:25:00,42.66,42.79,42.59,42.79,15046.5,34.1145,34.2184,34.0585,34.2184,15046.5
2019-09-03 10:30:00,42.79,42.79,42.65,42.69,22704.0,34.2184,34.2184,34.1065,34.1385,22704.0
2019-09-03 10:35:00,42.67,42.69,42.6,42.66,11832.0,34.1225,34.1385,34.0665,34.1145,11832.0
2019-09-03 10:40:00,42.67,42.83,42.67,42.73,28206.0,34.1225,34.2504,34.1225,34.1704,28206.0
2019-09-03 10:45:00,42.74,42.79,42.68,42.77,12856.5,34.1784,34.2184,34.1305,34.2024,12856.5
2019-09-03 10:50:00,42.77,42.81,42.75,42.77,5589.0,34.2024,34.2344,34.1864,34.2024,5589.0
2019-09-03 10:55:00,42.79,42.82,42.72,42.76,31096.5,34.2184,34.2424,34.1624,34.1944,31096.5
2019-09-03 11:00:00,42.75,42.76,42.73,42.73,8850.0,34.1864,34.1944,34.1704,34.1704,8850.0
2019-09-03 11:05:00,42.73,42.77,42.68,42.71,11362.5,34.1704,34.2024,34.1305,34.1544,11362.5
2019-09-03 11:10:00,42.69,42.69,42.51,42.51,14475.0,34.1385,34.1385,33.9945,33.9945,14475.0
2019-09-03 11:15:00,42.5,42.57,42.48,42.57,8935.5,33.9865,34.0425,33.9705,34.0425,8935.5
2019-09-03 11:20:00,42.57,42.68,42.57,42.65,13620.0,34.0425,34.1305,34.0425,34.1065,13620.0
2019-09-03 11:25:00,42.66,42.73,42.63,42.67,22795.5,34.1145,34.1704,34.0905,34.1225,22795.5
2019-09-03 11:30:00,42.69,42.76,42.64,42.7,25701.0,34.1385,34.1944,34.0985,34.1465,25701.0
2019-09-03 11:35:00,42.71,42.74,42.69,42.72,14665.5,34.1544,34.1784,34.1385,34.1624,14665.5
2019-09-03 11:40:00,42.73,42.73,42.67,42.67,14086.5,34.1704,34.1704,34.1225,34.1225,14086.5
2019-09-03 11:45:00,42.68,42.71,42.61,42.7,15279.0,34.1305,34.1544,34.0745,34.1465,15279.0
2019-09-03 11:50:00,42.7,42.7,42.59,42.59,11512.5,34.1465,34.1465,34.0585,34.0585,11512.5
2019-09-03 11:55:00,42.6,42.62,42.53,42.53,15327.0,34.0665,34.0825,34.0105,34.0105,15327.0
2019-09-03 12:00:00,42.52,42.59,42.49,42.58,18568.5,34.0025,34.0585,33.9785,34.0505,18568.5
2019-09-03 12:05:00,42.57,42.59,42.5,42.51,13839.0,34.0425,34.0585,33.9865,33.9945,13839.0
2019-09-03 12:10:00,42.52,42.56,42.5,42.52,12382.5,34.0025,34.0345,33.9865,34.0025,12382.5
2019-09-03 12:15:00,42.53,42.54,42.48,42.53,11887.5,34.0105,34.0185,33.9705,34.0105,11887.5
2019-09-03 12:20:00,42.53,42.54,42.43,42.45,15240.0,34.0105,34.0185,33.9305,33.9465,15240.0
2019-09-03 12:25:00,42.45,42.46,42.39,42.43,18544.5,33.9465,33.9545,33.8985,33.9305,18544.5
2019-09-03 12:30:00,42.41,42.42,42.38,42.4,6750.0,33.9145,33.9225,33.8906,33.9065,6750.0
2019-09-03 12:35:00,42.39,42.41,42.37,42.37,8034.0,33.8985,33.9145,33.8826,33.8826,8034.0
2019-09-03 12:40:00,42.36,42.42,42.36,42.41,9598.5,33.8746,33.9225,33.8746,33.9145,9598.5
2019-09-03 12:45:00,42.4,42.47,42.39,42.44,17956.5,33.9065,33.9625,33.8985,33.9385,17956.5
2019-09-03 12:50:00,42.43,42.53,42.42,42.43,96646.5,33.9305,34.0105,33.9225,33.9305,96646.5
2019-09-03 12:55:00,42.42,42.43,42.39,42.39,8962.5,33.9225,33.9305,33.8985,33.8985,8962.5
2019-09-03 13:00:00,42.4,42.49,42.4,42.47,19077.0,33.9065,33.9785,33.9065,33.9625,19077.0
2019-09-03 13:05:00,42.47,42.61,42.45,42.54,106270.5,33.9625,34.0745,33.9465,34.0185,106270.5
2019-09-03 13:10:00,42.54,42.55,42.49,42.53,19963.5,34.0185,34.0265,33.9785,34.0105,19963.5
2019-09-03 13:15:00,42.51,42.59,42.49,42.53,45687.0,33.9945,34.0585,33.9785,34.0105,45687.0
2019-09-03 13:20:00,42.53,42.53,42.47,42.5,14649.0,34.0105,34.0105,33.9625,33.9865,14649.0
2019-09-03 13:25:00,42.5,42.53,42.49,42.52,16224.0,33.9865,34.0105,33.9785,34.0025,16224.0
2019-09-03 13:30:00,42.52,42.56,42.47,42.48,10527.0,34.0025,34.0345,33.9625,33.9705,10527.0
2019-09-03 13:35:00,42.47,42.49,42.46,42.47,15741.0,33.9625,33.9785,33.9545,33.9625,15741.0
2019-09-03 13:40:00,42.47,42.49,42.41,42.43,9574.5,33.9625,33.9785,33.9145,33.9305,9574.5
2019-09-03 13:45:00,42.44,42.49,42.41,42.48,11727.0,33.9385,33.9785,33.9145,33.9705,11727.0
2019-09-03 13:50:00,42.49,42.49,42.43,42.45,10431.0,33.9785,33.9785,33.9305,33.9465,10431.0
2019-09-03 13:55:00,42.45,42.48,42.45,42.46,8134.5,33.9465,33.9705,33.9465,33.9545,8134.5
2019-09-03 14:00:00,42.47,42.65,42.47,42.63,30939.0,33.9625,34.1065,33.9625,34.0905,30939.0
2019-09-03 14:05:00,42.64,42.67,42.63,42.65,18231.0,34.0985,34.1225,34.0905,34.1065,18231.0
2019-09-03 14:10:00,42.65,42.69,42.64,42.67,22962.0,34.1065,34.1385,34.0985,34.1225,22962.0
2019-09-03 14:15:00,42.67,42.67,42.61,42.61,11631.0,34.1225,34.1225,34.0745,34.0745,11631.0
2019-09-03 14:20:00,42.63,42.66,42.62,42.62,8980.5,34.0905,34.1145,34.0825,34.0825,8980.5
2019-09-03 14:25:00,42.62,42.63,42.57,42.62,12682.5,34.0825,34.0905,34.0425,34.0825,12682.5
2019-09-03 14:30:00,42.62,42.71,42.62,42.67,113029.5,34.0825,34.1544,34.0825,34.1225,113029.5
2019-09-03 14:35:00,42.67,42.73,42.65,42.71,14457.0,34.1225,34.1704,34.1065,34.1544,14457.0
2019-09-03 14:40:00,42.71,42.72,42.67,42.71,20976.0,34.1544,34.1624,34.1225,34.1544,20976.0
2019-09-03 14:45:00,42.71,42.73,42.68,42.71,11368.5,34.1544,34.1704,34.1305,34.1544,11368.5
2019-09-03 14:50:00,42.71,42.73,42.67,42.71,17520.0,34.1544,34.1704,34.1225,34.1544,17520.0
2019-09-03 14:55:00,42.72,42.78,42.66,42.78,31339.5,34.1624,34.2104,34.1145,34.2104,31339.5
2019-09-03 15:00:00,42.77,42.81,42.77,42.77,64347.0,34.2024,34.2344,34.2024,34.2024,64347.0
2019-09-03 15:05:00,42.77,42.83,42.77,42.83,94461.0,34.2024,34.2504,34.2024,34.2504,94461.0
2019-09-03 15:10:00,42.83,42.87,42.82,42.85,24168.0,34.2504,34.2824,34.2424,34.2664,24168.0
2019-09-03 15:15:00,42.85,42.93,42.83,42.91,20922.0,34.2664,34.3304,34.2504,34.3144,20922.0
2019-09-03 15:20:00,42.92,42.93,42.91,42.91,22521.0,34.3224,34.3304,34.3144,34.3144,22521.0
2019-09-03 15:25:00,42.92,42.92,42.87,42.89,22290.0,34.3224,34.3224,34.2824,34.2984,22290.0
2019-09-03 15:30:00,42.89,42.97,42.88,42.93,36502.5,34.2984,34.3624,34.2904,34.3304,36502.5
2019-09-03 15:35:00,42.92,42.94,42.9,42.91,40297.5,34.3224,34.3384,34.3064,34.3144,40297.5
2019-09-03 15:40:00,42.92,42.93,42.85,42.86,50121.0,34.3224,34.3304,34.2664,34.2744,50121.0
2019-09-03 15:45:00,42.87,42.92,42.87,42.87,53787.0,34.2824,34.3224,34.2824,34.2824,53787.0
2019-09-03 15:50:00,42.87,42.93,42.87,42.89,60618.0,34.2824,34.3304,34.2824,34.2984,60618.0
2019-09-03 15:55:00,42.89,42.89,42.79,42.83,129448.5,34.2984,34.2984,34.2184,34.2504,129448.5
2019-09-04 09:30:00,43.31,43.63,43.29,43.52,37900.5,34.6343,34.8902,34.6183,34.8022,37900.5
2019-09-04 09:35:00,43.52,43.57,43.41,43.43,14272.5,34.8022,34.8422,34.7142,34.7302,14272.5
2019-09-04 09:40:00,43.45,43.51,43.38,43.38,13249.5,34.7462,34.7942,34.6902,34.6902,13249.5
2019-09-04 09:45:00,43.41,43.5,43.37,43.37,10354.5,34.7142,34.7862,34.6822,34.6822,10354.5
2019-09-04 09:50:00,43.37,43.37,43.28,43.28,20604.0,34.6822,34.6822,34.6103,34.6103,20604.0
2019-09-04 09:55:00,43.28,43.37,43.25,43.31,18613.5,34.6103,34.6822,34.5863,34.6343,18613.5
2019-09-04 10:00:00,43.31,43.37,43.3,43.31,16339.5,34.6343,34.6822,34.6263,34.6343,16339.5
2019-09-04 10:05:00,43.33,43.36,43.19,43.21,24613.5,34.6503,34.6742,34.5383,34.5543,24613.5
2019-09-04 10:10:00,43.22,43.23,43.15,43.17,13986.0,34.5623,34.5703,34.5063,34.5223,13986.0
2019-09-04 10:15:00,43.17,43.22,43.16,43.19,22867.5,34.5223,34.5623,34.5143,34.5383,22867.5
2019-09-04 10:20:00,43.18,43.23,43.17,43.18,18132.0,34.5303,34.5703,34.5223,34.5303,18132.0
2019-09-04 10:25:00,43.15,43.24,43.15,43.23,13365.0,34.5063,34.5783,34.5063,34.5703,13365.0
2019-09-04 10:30:00,43.22,43.4,43.21,43.39,10827.0,34.5623,34.7062,34.5543,34.6982,10827.0
2019-09-04 10:35:00,43.4,43.41,43.29,43.29,14503.5,34.7062,34.7142,34.6183,34.6183,14503.5
2019-09-04 10:40:00,43.27,43.27,43.17,43.25,23979.0,34.6023,34.6023,34.5223,34.5863,23979.0
2019-09-04 10:45:00,43.25,43.31,43.24,43.3,7806.0,34.5863,34.6343,34.5783,34.6263,7806.0
2019-09-04 10:50:00,43.31,43.37,43.29,43.36,9936.0,34.6343,34.6822,34.6183,34.6742,9936.0
2019-09-04 10:55:00,43.35,43.41,43.33,43.41,20400.0,34.6662,34.7142,34.6503,34.7142,20400.0
2019-09-04 11:00:00,43.4,43.43,43.37,43.37,9799.5,34.7062,34.7302,34.6822,34.6822,9799.5
2019-09-04 11:05:00,43.36,43.36,43.31,43.35,6949.5,34.6742,34.6742,34.6343,34.6662,6949.5
2019-09-04 11:10:00,43.33,43.37,43.32,43.32,9148.5,34.6503,34.6822,34.6423,34.6423,9148.5
2019-09-04 11:15:00,43.33,43.42,43.33,43.41,7602.0,34.6503,34.7222,34.6503,34.7142,7602.0
2019-09-04 11:20:00,43.4,43.4,43.35,43.37,6430.5,34.7062,34.7062,34.6662,34.6822,6430.5
2019-09-04 11:25:00,43.36,43.36,43.32,43.35,10801.5,34.6742,34.6742,34.6423,34.6662,10801.5
2019-09-04 11:30:00,43.34,43.38,43.32,43.37,16107.0,34.6582,34.6902,34.6423,34.6822,16107.0
2019-09-04 11:35:00,43.38,43.39,43.32,43.32,9550.5,34.6902,34.6982,34.6423,34.6423,9550.5
2019-09-04 11:40:00,43.32,43.41,43.31,43.38,10659.0,34.6423,34.7142,34.6343,34.6902,10659.0
2019-09-04 11:45:00,43.37,43.37,43.33,43.36,7720.5,34.6822,34.6822,34.6503,34.6742,7720.5
2019-09-04 11:50:00,43.37,43.37,43.33,43.37,9531.0,34.6822,34.6822,34.6503,34.6822,9531.0
2019-09-04 11:55:00,43.37,43.37,43.33,43.36,6714.0,34.6822,34.6822,34.6503,34.6742,6714.0
2019-09-04 12:00:00,43.36,43.4,43.35,43.38,7588.5,34.6742,34.7062,34.6662,34.6902,7588.5
2019-09-04 12:05:00,43.37,43.37,43.34,43.34,5508.0,34.6822,34.6822,34.6582,34.6582,5508.0
2019-09-04 12:10:00,43.34,43.35,43.32,43.35,7467.0,34.6582,34.6662,34.6423,34.6662,7467.0
2019-09-04 12:15:00,43.33,43.33,43.29,43.29,11305.5,34.6503,34.6503,34.6183,34.6183,11305.5
2019-09-04 12:20:00,43.29,43.32,43.28,43.3,11995.5,34.6183,34.6423,34.6103,34.6263,11995.5
2019-09-04 12:25:00,43.3,43.31,43.29,43.31,16014.0,34.6263,34.6343,34.6183,34.6343,16014.0
2019-09-04 12:30:00,43.31,43.37,43.31,43.36,11898.0,34.6343,34.6822,34.6343,34.6742,11898.0
2019-09-04 12:35:00,43.35,43.38,43.34,43.37,4438.5,34.6662,34.6902,34.6582,34.6822,4438.5
2019-09-04 12:40:00,43.36,43.37,43.35,43.37,2883.0,34.6742,34.6822,34.6662,34.6822,2883.0
2019-09-04 12:45:00,43.37,43.43,43.36,43.43,9154.5,34.6822,34.7302,34.6742,34.7302,9154.5
2019-09-04 12:50:00,43.43,43.43,43.4,43.41,10048.5,34.7302,34.7302,34.7062,34.7142,10048.5
2019-09-04 12:55:00,43.41,43.44,43.41,43.44,7587.0,34.7142,34.7382,34.7142,34.7382,7587.0
2019-09-04 13:00:00,43.44,43.46,43.4,43.4,8701.5,34.7382,34.7542,34.7062,34.7062,8701.5
2019-09-04 13:05:00,43.41,43.43,43.4,43.41,4740.0,34.7142,34.7302,34.7062,34.7142,4740.0
2019-09-04 13:10:00,43.41,43.42,43.39,43.39,41503.5,34.7142,34.7222,34.6982,34.6982,41503.5
2019-09-04 13:15:00,43.39,43.41,43.38,43.39,41902.5,34.6982,34.7142,34.6902,34.6982,41902.5
2019-09-04 13:20:00,43.39,43.41,43.37,43.39,6763.5,34.6982,34.7142,34.6822,34.6982,6763.5
2019-09-04 13:25:00,43.41,43.45,43.41,43.45,5005.5,34.7142,34.7462,34.7142,34.7462,5005.5
2019-09-04 13:30:00,43.45,43.47,43.41,43.41,7759.5,34.7462,34.7622,34.7142,34.7142,7759.5
2019-09-04 13:35:00,43.41,43.43,43.4,43.4,6748.5,34.7142,34.7302,34.7062,34.7062,6748.5
2019-09-04 13:40:00,43.39,43.4,43.37,43.4,5779.5,34.6982,34.7062,34.6822,34.7062,5779.5
2019-09-04 13:45:00,43.4,43.41,43.37,43.39,13831.5,34.7062,34.7142,34.6822,34.6982,13831.5
2019-09-04 13:50:00,43.4,43.41,43.39,43.41,37386.0,34.7062,34.7142,34.6982,34.7142,37386.0
2019-09-04 13:55:00,43.41,43.49,43.4,43.45,50211.0,34.7142,34.7782,34.7062,34.7462,50211.0
2019-09-04 14:00:00,43.44,43.57,43.43,43.52,33579.0,34.7382,34.8422,34.7302,34.8022,33579.0
2019-09-04 14:05:00,43.52,43.53,43.49,43.53,5931.0,34.8022,34.8102,34.7782,34.8102,5931.0
2019-09-04 14:10:00,43.54,43.55,43.51,43.55,10168.5,34.8182,34.8262,34.7942,34.8262,10168.5
2019-09-04 14:15:00,43.55,43.57,43.54,43.55,6658.5,34.8262,34.8422,34.8182,34.8262,6658.5
2019-09-04 14:20:00,43.56,43.6,43.55,43.59,13146.0,34.8342,34.8662,34.8262,34.8582,13146.0
2019-09-04 14:25:00,43.61,43.63,43.61,43.62,7606.5,34.8742,34.8902,34.8742,34.8822,7606.5
2019-09-04 14:30:00,43.61,43.63,43.6,43.61,15553.5,34.8742,34.8902,34.8662,34.8742,15553.5
2019-09-04 14:35:00,43.61,43.66,43.61,43.64,5754.0,34.8742,34.9141,34.8742,34.8982,5754.0
2019-09-04 14:40:00,43.64,43.67,43.64,43.64,8179.5,34.8982,34.9221,34.8982,34.8982,8179.5
2019-09-04 14:45:00,43.63,43.69,43.63,43.66,6702.0,34.8902,34.9381,34.8902,34.9141,6702.0
2019-09-04 14:50:00,43.66,43.69,43.65,43.67,9289.5,34.9141,34.9381,34.9061,34.9221,9289.5
2019-09-04 14:55:00,43.67,43.67,43.62,43.63,7339.5,34.9221,34.9221,34.8822,34.8902,7339.5
2019-09-04 15:00:00,43.64,43.69,43.63,43.68,12025.5,34.8982,34.9381,34.8902,34.9301,12025.5
2019-09-04 15:05:00,43.68,43.7,43.68,43.69,18768.0,34.9301,34.9461,34.9301,34.9381,18768.0
2019-09-04 15:10:00,43.67,43.68,43.64,43.67,16314.0,34.9221,34.9301,34.8982,34.9221,16314.0
2019-09-04 15:15:00,43.68,43.7,43.61,43.68,43857.0,34.9301,34.9461,34.8742,34.9301,43857.0
2019-09-04 15:20:00,43.67,43.82,43.65,43.81,210130.5,34.9221,35.0421,34.9061,35.0341,210130.5
2019-09-04 15:25:00,43.8,43.8,43.69,43.72,34461.0,35.0261,35.0261,34.9381,34.9621,34461.0
2019-09-04 15:30:00,43.72,43.74,43.68,43.69,29575.5,34.9621,34.9781,34.9301,34.9381,29575.5
2019-09-04 15:35:00,43.69,43.7,43.65,43.67,38365.5,34.9381,34.9461,34.9061,34.9221,38365.5
2019-09-04 15:40:00,43.67,43.69,43.64,43.65,40677.0,34.9221,34.9381,34.8982,34.9061,40677.0
2019-09-04 15:45:00,43.65,43.67,43.62,43.65,35391.0,34.9061,34.9221,34.8822,34.9061,35391.0
2019-09-04 15:50:00,43.65,43.67,43.62,43.63,74521.5,34.9061,34.9221,34.8822,34.8902,74521.5
2019-09-04 15:55:00,43.62,43.67,43.6,43.65,101484.0,34.8822,34.9221,34.8662,34.9061,101484.0
2019-09-05 09:30:00,44.19,44.58,44.19,44.58,23400.0,35.338,35.6499,35.338,35.6499,23400.0
2019-09-05 09:35:00,44.53,44.84,44.51,44.83,36688.5,35.6099,35.8578,35.5939,35.8498,36688.5
2019-09-05 09:40:00,44.83,44.91,44.73,44.83,61603.5,35.8498,35.9137,35.7698,35.8498,61603.5
2019-09-05 09:45:00,44.83,44.9,44.79,44.81,14596.5,35.8498,35.9058,35.8178,35.8338,14596.5
2019-09-05 09:50:00,44.82,45.04,44.81,45.04,25966.5,35.8418,36.0177,35.8338,36.0177,25966.5
2019-09-05 09:55:00,45.04,45.08,44.97,44.99,10671.0,36.0177,36.0497,35.9617,35.9777,10671.0
2019-09-05 10:00:00,45.01,45.27,45.01,45.18,38587.5,35.9937,36.2016,35.9937,36.1297,38587.5
2019-09-05 10:05:00,45.17,45.33,45.13,45.31,35668.5,36.1217,36.2496,36.0897,36.2336,35668.5
2019-09-05 10:10:00,45.32,45.46,45.27,45.4,102841.5,36.2416,36.3536,36.2016,36.3056,102841.5
2019-09-05 10:15:00,45.39,45.57,45.37,45.53,115395.0,36.2976,36.4415,36.2816,36.4096,115395.0
2019-09-05 10:20:00,45.54,45.64,45.49,45.59,41328.0,36.4175,36.4975,36.3776,36.4575,41328.0
2019-09-05 10:25:00,45.59,45.63,45.41,45.53,67464.0,36.4575,36.4895,36.3136,36.4096,67464.0
2019-09-05 10:30:00,45.51,45.57,45.42,45.54,42100.5,36.3936,36.4415,36.3216,36.4175,42100.5
2019-09-05 10:35:00,45.56,45.65,45.55,45.62,33667.5,36.4335,36.5055,36.4255,36.4815,33667.5
2019-09-05 10:40:00,45.63,45.66,45.54,45.57,95769.0,36.4895,36.5135,36.4175,36.4415,95769.0
2019-09-05 10:45:00,45.57,45.65,45.54,45.61,31372.5,36.4415,36.5055,36.4175,36.4735,31372.5
2019-09-05 10:50:00,45.6,45.65,45.54,45.6,28413.0,36.4655,36.5055,36.4175,36.4655,28413.0
2019-09-05 10:55:00,45.58,45.6,45.49,45.51,16194.0,36.4495,36.4655,36.3776,36.3936,16194.0
2019-09-05 11:00:00,45.51,45.63,45.48,45.51,18483.0,36.3936,36.4895,36.3696,36.3936,18483.0
2019-09-05 11:05:00,45.49,45.51,45.45,45.45,34314.0,36.3776,36.3936,36.3456,36.3456,34314.0
2019-09-05 11:10:00,45.45,45.47,45.35,45.41,31119.0,36.3456,36.3616,36.2656,36.3136,31119.0
2019-09-05 11:15:00,45.39,45.4,45.28,45.31,22228.5,36.2976,36.3056,36.2096,36.2336,22228.5
2019-09-05 11:20:00,45.3,45.36,45.29,45.34,18043.5,36.2256,36.2736,36.2176,36.2576,18043.5
2019-09-05 11:25:00,45.35,45.47,45.33,45.47,19758.0,36.2656,36.3616,36.2496,36.3616,19758.0
2019-09-05 11:30:00,45.45,45.45,45.39,45.44,21615.0,36.3456,36.3456,36.2976,36.3376,21615.0
2019-09-05 11:35:00,45.44,45.49,45.43,45.45,28239.0,36.3376,36.3776,36.3296,36.3456,28239.0
2019-09-05 11:40:00,45.46,45.52,45.43,45.52,45684.0,36.3536,36.4016,36.3296,36.4016,45684.0
2019-09-05 11:45:00,45.52,45.55,45.45,45.46,19575.0,36.4016,36.4255,36.3456,36.3536,19575.0
2019-09-05 11:50:00,45.46,45.53,45.45,45.52,22197.0,36.3536,36.4096,36.3456,36.4016,22197.0
2019-09-05 11:55:00,45.51,45.53,45.47,45.5,20208.0,36.3936,36.4096,36.3616,36.3856,20208.0
2019-09-05 12:00:00,45.5,45.51,45.46,45.5,38481.0,36.3856,36.3936,36.3536,36.3856,38481.0
2019-09-05 12:05:00,45.52,45.52,45.5,45.5,32202.0,36.4016,36.4016,36.3856,36.3856,32202.0
2019-09-05 12:10:00,45.5,45.53,45.5,45.52,11188.5,36.3856,36.4096,36.3856,36.4016,11188.5
2019-09-05 12:15:00,45.51,45.55,45.43,45.47,22821.0,36.3936,36.4255,36.3296,36.3616,22821.0
2019-09-05 12:20:00,45.47,45.53,45.4,45.46,85260.0,36.3616,36.4096,36.3056,36.3536,85260.0
2019-09-05 12:25:00,45.47,45.49,45.41,45.41,6150.0,36.3616,36.3776,36.3136,36.3136,6150.0
2019-09-05 12:30:00,45.39,45.39,45.37,45.38,7978.5,36.2976,36.2976,36.2816,36.2896,7978.5
2019-09-05 12:35:00,45.38,45.43,45.37,45.43,13318.5,36.2896,36.3296,36.2816,36.3296,13318.5
2019-09-05 12:40:00,45.43,45.46,45.41,45.41,15276.0,36.3296,36.3536,36.3136,36.3136,15276.0
2019-09-05 12:45:00,45.42,45.43,45.37,45.37,44647.5,36.3216,36.3296,36.2816,36.2816,44647.5
2019-09-05 12:50:00,45.37,45.55,45.36,45.44,91615.5,36.2816,36.4255,36.2736,36.3376,91615.5
2019-09-05 12:55:00,45.44,45.51,45.44,45.51,10204.5,36.3376,36.3936,36.3376,36.3936,10204.5
2019-09-05 13:00:00,45.51,45.56,45.47,45.49,14251.5,36.3936,36.4335,36.3616,36.3776,14251.5
2019-09-05 13:05:00,45.49,45.49,45.39,45.41,9022.5,36.3776,36.3776,36.2976,36.3136,9022.5
2019-09-05 13:10:00,45.42,45.45,45.39,45.42,11455.5,36.3216,36.3456,36.2976,36.3216,11455.5
2019-09-05 13:15:00,45.41,45.45,45.41,45.45,11011.5,36.3136,36.3456,36.3136,36.3456,11011.5
2019-09-05 13:20:00,45.45,45.51,45.43,45.45,17064.0,36.3456,36.3936,36.3296,36.3456,17064.0
2019-09-05 13:25:00,45.44,45.48,45.43,45.47,8995.5,36.3376,36.3696,36.3296,36.3616,8995.5
2019-09-05 13:30:00,45.48,45.48,45.44,45.45,31342.5,36.3696,36.3696,36.3376,36.3456,31342.5
2019-09-05 13:35:00,45.44,45.44,45.39,45.4,14952.0,36.3376,36.3376,36.2976,36.3056,14952.0
2019-09-05 13:40:00,45.4,45.4,45.37,45.38,13690.5,36.3056,36.3056,36.2816,36.2896,13690.5
2019-09-05 13:45:00,45.38,45.41,45.37,45.41,11542.5,36.2896,36.3136,36.2816,36.3136,11542.5
2019-09-05 13:50:00,45.39,45.41,45.38,45.39,9300.0,36.2976,36.3136,36.2896,36.2976,9300.0
2019-09-05 13:55:00,45.39,45.44,45.39,45.44,13254.0,36.2976,36.3376,36.2976,36.3376,13254.0
2019-09-05 14:00:00,45.44,45.44,45.37,45.37,19029.0,36.3376,36.3376,36.2816,36.2816,19029.0
2019-09-05 14:05:00,45.37,45.43,45.37,45.43,13006.5,36.2816,36.3296,36.2816,36.3296,13006.5
2019-09-05 14:10:00,45.42,45.53,45.41,45.5,41047.5,36.3216,36.4096,36.3136,36.3856,41047.5
2019-09-05 14:15:00,45.5,45.51,45.47,45.48,11512.5,36.3856,36.3936,36.3616,36.3696,11512.5
2019-09-05 14:20:00,45.48,45.48,45.37,45.4,16906.5,36.3696,36.3696,36.2816,36.3056,16906.5
2019-09-05 14:25:00,45.41,45.47,45.41,45.45,12133.5,36.3136,36.3616,36.3136,36.3456,12133.5
2019-09-05 14:30:00,45.45,45.49,45.42,45.48,37630.5,36.3456,36.3776,36.3216,36.3696,37630.5
2019-09-05 14:35:00,45.48,45.54,45.47,45.53,61105.5,36.3696,36.4175,36.3616,36.4096,61105.5
2019-09-05 14:40:00,45.53,45.56,45.52,45.55,22857.0,36.4096,36.4335,36.4016,36.4255,22857.0
2019-09-05 14:45:00,45.55,45.57,45.54,45.55,23794.5,36.4255,36.4415,36.4175,36.4255,23794.5
2019-09-05 14:50:00,45.56,45.58,45.55,45.55,20863.5,36.4335,36.4495,36.4255,36.4255,20863.5
2019-09-05 14:55:00,45.56,45.59,45.56,45.59,18310.5,36.4335,36.4575,36.4335,36.4575,18310.5
2019-09-05 15:00:00,45.59,45.69,45.59,45.61,47272.5,36.4575,36.5375,36.4575,36.4735,47272.5
2019-09-05 15:05:00,45.61,45.62,45.59,45.61,21777.0,36.4735,36.4815,36.4575,36.4735,21777.0
2019-09-05 15:10:00,45.61,45.64,45.59,45.63,20490.0,36.4735,36.4975,36.4575,36.4895,20490.0
2019-09-05 15:15:00,45.63,45.65,45.62,45.64,18210.0,36.4895,36.5055,36.4815,36.4975,18210.0
2019-09-05 15:20:00,45.64,45.67,45.61,45.62,61465.5,36.4975,36.5215,36.4735,36.4815,61465.5
2019-09-05 15:25:00,45.63,45.69,45.63,45.69,26409.0,36.4895,36.5375,36.4895,36.5375,26409.0
2019-09-05 15:30:00,45.68,45.69,45.61,45.62,60435.0,36.5295,36.5375,36.4735,36.4815,60435.0
2019-09-05 15:35:00,45.63,45.67,45.55,45.57,42703.5,36.4895,36.5215,36.4255,36.4415,42703.5
2019-09-05 15:40:00,45.57,45.73,45.57,45.68,109380.0,36.4415,36.5695,36.4415,36.5295,109380.0
2019-09-05 15:45:00,45.67,45.67,45.54,45.57,41397.0,36.5215,36.5215,36.4175,36.4415,41397.0
2019-09-05 15:50:00,45.57,45.57,45.5,45.54,87568.5,36.4415,36.4415,36.3856,36.4175,87568.5
2019-09-05 15:55:00,45.55,45.57,45.43,45.47,152976.0,36.4255,36.4415,36.3296,36.3616,152976.0
2019-09-06 09:30:00,45.78,46.09,45.67,45.77,61908.0,36.6095,36.8574,36.5215,36.6015,61908.0
2019-09-06 09:35:00,45.75,45.77,45.6,45.67,18712.5,36.5855,36.6015,36.4655,36.5215,18712.5
2019-09-06 09:40:00,45.69,45.75,45.56,45.57,12219.0,36.5375,36.5855,36.4335,36.4415,12219.0
2019-09-06 09:45:00,45.57,45.83,45.51,45.83,13938.0,36.4415,36.6495,36.3936,36.6495,13938.0
2019-09-06 09:50:00,45.8,45.9,45.78,45.9,36366.0,36.6255,36.7054,36.6095,36.7054,36366.0
2019-09-06 09:55:00,45.89,45.9,45.68,45.68,18400.5,36.6974,36.7054,36.5295,36.5295,18400.5
2019-09-06 10:00:00,45.69,45.84,45.66,45.79,17883.0,36.5375,36.6575,36.5135,36.6175,17883.0
2019-09-06 10:05:00,45.8,45.85,45.67,45.74,52434.0,36.6255,36.6655,36.5215,36.5775,52434.0
2019-09-06 10:10:00,45.75,45.91,45.73,45.89,11034.0,36.5855,36.7134,36.5695,36.6974,11034.0
2019-09-06 10:15:00,45.91,45.91,45.77,45.81,10711.5,36.7134,36.7134,36.6015,36.6335,10711.5
2019-09-06 10:20:00,45.79,45.82,45.74,45.81,10300.5,36.6175,36.6415,36.5775,36.6335,10300.5
2019-09-06 10:25:00,45.79,45.8,45.74,45.8,7800.0,36.6175,36.6255,36.5775,36.6255,7800.0
2019-09-06 10:30:00,45.81,45.87,45.76,45.85,17883.0,36.6335,36.6814,36.5935,36.6655,17883.0
2019-09-06 10:35:00,45.87,45.88,45.81,45.83,8490.0,36.6814,36.6894,36.6335,36.6495,8490.0
2019-09-06 10:40:00,45.85,45.98,45.85,45.94,27127.5,36.6655,36.7694,36.6655,36.7374,27127.5
2019-09-06 10:45:00,45.93,45.95,45.89,45.94,9646.5,36.7294,36.7454,36.6974,36.7374,9646.5
2019-09-06 10:50:00,45.93,45.94,45.87,45.94,14929.5,36.7294,36.7374,36.6814,36.7374,14929.5
2019-09-06 10:55:00,45.93,45.94,45.87,45.91,10921.5,36.7294,36.7374,36.6814,36.7134,10921.5
2019-09-06 11:00:00,45.91,45.91,45.75,45.79,13131.0,36.7134,36.7134,36.5855,36.6175,13131.0
2019-09-06 11:05:00,45.77,45.85,45.76,45.8,9570.0,36.6015,36.6655,36.5935,36.6255,9570.0
2019-09-06 11:10:00,45.79,45.8,45.77,45.79,9319.5,36.6175,36.6255,36.6015,36.6175,9319.5
2019-09-06 11:15:00,45.77,45.83,45.76,45.83,12811.5,36.6015,36.6495,36.5935,36.6495,12811.5
2019-09-06 11:20:00,45.81,45.85,45.81,45.81,11605.5,36.6335,36.6655,36.6335,36.6335,11605.5
2019-09-06 11:25:00,45.81,45.87,45.81,45.85,9450.0,36.6335,36.6814,36.6335,36.6655,9450.0
2019-09-06 11:30:00,45.85,45.86,45.75,45.78,12777.0,36.6655,36.6734,36.5855,36.6095,12777.0
2019-09-06 11:35:00,45.79,45.85,45.79,45.8,16774.5,36.6175,36.6655,36.6175,36.6255,16774.5
2019-09-06 11:40:00,45.8,45.81,45.79,45.8,8680.5,36.6255,36.6335,36.6175,36.6255,8680.5
2019-09-06 11:45:00,45.81,45.82,45.77,45.77,11778.0,36.6335,36.6415,36.6015,36.6015,11778.0
2019-09-06 11:50:00,45.77,45.78,45.75,45.76,6021.0,36.6015,36.6095,36.5855,36.5935,6021.0
2019-09-06 11:55:00,45.74,45.77,45.72,45.77,10456.5,36.5775,36.6015,36.5615,36.6015,10456.5
2019-09-06 12:00:00,45.77,45.81,45.71,45.81,13399.5,36.6015,36.6335,36.5535,36.6335,13399.5
2019-09-06 12:05:00,45.82,45.83,45.79,45.8,13339.5,36.6415,36.6495,36.6175,36.6255,13339.5
2019-09-06 12:10:00,45.79,45.8,45.76,45.77,7993.5,36.6175,36.6255,36.5935,36.6015,7993.5
2019-09-06 12:15:00,45.77,45.81,45.76,45.77,16764.0,36.6015,36.6335,36.5935,36.6015,16764.0
2019-09-06 12:20:00,45.77,45.78,45.76,45.77,5523.0,36.6015,36.6095,36.5935,36.6015,5523.0
2019-09-06 12:25:00,45.77,45.77,45.72,45.75,13123.5,36.6015,36.6015,36.5615,36.5855,13123.5
2019-09-06 12:30:00,45.75,45.77,45.7,45.71,13416.0,36.5855,36.6015,36.5455,36.5535,13416.0
2019-09-06 12:35:00,45.71,45.75,45.69,45.75,14260.5,36.5535,36.5855,36.5375,36.5855,14260.5
2019-09-06 12:40:00,45.75,45.79,45.69,45.71,8853.0,36.5855,36.6175,36.5375,36.5535,8853.0
2019-09-06 12:45:00,45.72,45.72,45.67,45.69,12826.5,36.5615,36.5615,36.5215,36.5375,12826.5
2019-09-06 12:50:00,45.67,45.72,45.65,45.69,25275.0,36.5215,36.5615,36.5055,36.5375,25275.0
2019-09-06 12:55:00,45.69,45.73,45.69,45.73,5386.5,36.5375,36.5695,36.5375,36.5695,5386.5
2019-09-06 13:00:00,45.73,45.82,45.73,45.82,7963.5,36.5695,36.6415,36.5695,36.6415,7963.5
2019-09-06 13:05:00,45.81,45.83,45.77,45.79,10147.5,36.6335,36.6495,36.6015,36.6175,10147.5
2019-09-06 13:10:00,45.81,45.84,45.79,45.81,9393.0,36.6335,36.6575,36.6175,36.6335,9393.0
2019-09-06 13:15:00,45.81,45.81,45.79,45.81,12291.0,36.6335,36.6335,36.6175,36.6335,12291.0
2019-09-06 13:20:00,45.78,45.81,45.78,45.79,5557.5,36.6095,36.6335,36.6095,36.6175,5557.5
2019-09-06 13:25:00,45.79,45.79,45.75,45.77,6714.0,36.6175,36.6175,36.5855,36.6015,6714.0
2019-09-06 13:30:00,45.79,45.81,45.75,45.76,11443.5,36.6175,36.6335,36.5855,36.5935,11443.5
2019-09-06 13:35:00,45.76,45.78,45.75,45.77,9648.0,36.5935,36.6095,36.5855,36.6015,9648.0
2019-09-06 13:40:00,45.77,45.77,45.71,45.72,12015.0,36.6015,36.6015,36.5535,36.5615,12015.0
2019-09-06 13:45:00,45.71,45.72,45.68,45.71,9352.5,36.5535,36.5615,36.5295,36.5535,9352.5
2019-09-06 13:50:00,45.7,45.72,45.67,45.71,12145.5,36.5455,36.5615,36.5215,36.5535,12145.5
2019-09-06 13:55:00,45.7,45.74,45.7,45.73,7405.5,36.5455,36.5775,36.5455,36.5695,7405.5
2019-09-06 14:00:00,45.73,45.75,45.7,45.74,12730.5,36.5695,36.5855,36.5455,36.5775,12730.5
2019-09-06 14:05:00,45.74,45.77,45.71,45.71,5472.0,36.5775,36.6015,36.5535,36.5535,5472.0
2019-09-06 14:10:00,45.72,45.73,45.69,45.7,15096.0,36.5615,36.5695,36.5375,36.5455,15096.0
2019-09-06 14:15:00,45.71,45.72,45.69,45.71,14553.0,36.5535,36.5615,36.5375,36.5535,14553.0
2019-09-06 14:20:00,45.72,45.73,45.69,45.73,14073.0,36.5615,36.5695,36.5375,36.5695,14073.0
2019-09-06 14:25:00,45.72,45.75,45.67,45.69,16447.5,36.5615,36.5855,36.5215,36.5375,16447.5
2019-09-06 14:30:00,45.69,45.69,45.66,45.69,6789.0,36.5375,36.5375,36.5135,36.5375,6789.0
2019-09-06 14:35:00,45.69,45.69,45.65,45.65,8643.0,36.5375,36.5375,36.5055,36.5055,8643.0
2019-09-06 14:40:00,45.65,45.65,45.61,45.61,11043.0,36.5055,36.5055,36.4735,36.4735,11043.0
2019-09-06 14:45:00,45.61,45.64,45.59,45.63,10275.0,36.4735,36.4975,36.4575,36.4895,10275.0
2019-09-06 14:50:00,45.63,45.65,45.56,45.6,15552.0,36.4895,36.5055,36.4335,36.4655,15552.0
2019-09-06 14:55:00,45.6,45.63,45.59,45.63,9750.0,36.4655,36.4895,36.4575,36.4895,9750.0
2019-09-06 15:00:00,45.64,45.64,45.59,45.59,12961.5,36.4975,36.4975,36.4575,36.4575,12961.5
2019-09-06 15:05:00,45.6,45.61,45.59,45.6,16819.5,36.4655,36.4735,36.4575,36.4655,16819.5
2019-09-06 15:10:00,45.61,45.63,45.58,45.63,22564.5,36.4735,36.4895,36.4495,36.4895,22564.5
2019-09-06 15:15:00,45.63,45.65,45.59,45.59,15655.5,36.4895,36.5055,36.4575,36.4575,15655.5
2019-09-06 15:20:00,45.6,45.65,45.6,45.63,17859.0,36.4655,36.5055,36.4655,36.4895,17859.0
2019-09-06 15:25:00,45.63,45.67,45.63,45.64,16513.5,36.4895,36.5215,36.4895,36.4975,16513.5
2019-09-06 15:30:00,45.65,45.67,45.64,45.66,26037.0,36.5055,36.5215,36.4975,36.5135,26037.0
2019-09-06 15:35:00,45.66,45.66,45.59,45.59,18762.0,36.5135,36.5135,36.4575,36.4575,18762.0
2019-09-06 15:40:00,45.6,45.61,45.55,45.57,29724.0,36.4655,36.4735,36.4255,36.4415,29724.0
2019-09-06 15:45:00,45.57,45.57,45.51,45.56,31075.5,36.4415,36.4415,36.3936,36.4335,31075.5
2019-09-06 15:50:00,45.57,45.62,45.53,45.57,61156.5,36.4415,36.4815,36.4096,36.4415,61156.5
2019-09-06 15:55:00,45.57,45.61,45.43,45.57,261456.0,36.4415,36.4735,36.3296,36.4415,261456.0
2019-09-09 09:30:00,45.81,45.91,45.61,45.78,24274.5,36.6335,36.7134,36.4735,36.6095,24274.5
2019-09-09 09:35:00,45.83,46.0,45.74,46.0,12537.0,36.6495,36.7854,36.5775,36.7854,12537.0
2019-09-09 09:40:00,46.0,46.14,46.0,46.01,29854.5,36.7854,36.8974,36.7854,36.7934,29854.5
2019-09-09 09:45:00,46.01,46.12,46.01,46.1,9499.5,36.7934,36.8814,36.7934,36.8654,9499.5
2019-09-09 09:50:00,46.13,46.21,46.13,46.21,16350.0,36.8894,36.9533,36.8894,36.9533,16350.0
2019-09-09 09:55:00,46.21,46.38,46.21,46.35,22117.5,36.9533,37.0893,36.9533,37.0653,22117.5
2019-09-09 10:00:00,46.37,46.53,46.35,46.53,28645.5,37.0813,37.2092,37.0653,37.2092,28645.5
2019-09-09 10:05:00,46.53,46.61,46.51,46.6,19801.5,37.2092,37.2732,37.1932,37.2652,19801.5
2019-09-09 10:10:00,46.61,46.83,46.59,46.73,105211.5,37.2732,37.4491,37.2572,37.3692,105211.5
2019-09-09 10:15:00,46.73,46.85,46.72,46.85,22876.5,37.3692,37.4651,37.3612,37.4651,22876.5
2019-09-09 10:20:00,46.83,46.99,46.83,46.99,45687.0,37.4491,37.5771,37.4491,37.5771,45687.0
2019-09-09 10:25:00,46.99,46.99,46.89,46.96,20304.0,37.5771,37.5771,37.4971,37.5531,20304.0
2019-09-09 10:30:00,46.95,46.98,46.89,46.95,19756.5,37.5451,37.5691,37.4971,37.5451,19756.5
2019-09-09 10:35:00,46.93,46.95,46.85,46.95,23115.0,37.5291,37.5451,37.4651,37.5451,23115.0
2019-09-09 10:40:00,46.95,47.07,46.94,47.07,15061.5,37.5451,37.6411,37.5371,37.6411,15061.5
2019-09-09 10:45:00,47.07,47.09,46.97,47.02,13716.0,37.6411,37.6571,37.5611,37.6011,13716.0
2019-09-09 10:50:00,47.02,47.06,46.98,47.05,41122.5,37.6011,37.6331,37.5691,37.6251,41122.5
2019-09-09 10:55:00,47.04,47.11,47.03,47.07,33480.0,37.6171,37.6731,37.6091,37.6411,33480.0
2019-09-09 11:00:00,47.09,47.11,46.99,46.99,42453.0,37.6571,37.6731,37.5771,37.5771,42453.0
2019-09-09 11:05:00,46.99,47.03,46.95,46.97,35829.0,37.5771,37.6091,37.5451,37.5611,35829.0
2019-09-09 11:10:00,46.96,47.07,46.96,47.01,57981.0,37.5531,37.6411,37.5531,37.5931,57981.0
2019-09-09 11:15:00,47.01,47.03,46.93,46.95,28356.0,37.5931,37.6091,37.5291,37.5451,28356.0
2019-09-09 11:20:00,46.95,46.95,46.85,46.86,21153.0,37.5451,37.5451,37.4651,37.4731,21153.0
2019-09-09 11:25:00,46.87,46.87,46.81,46.84,21615.0,37.4811,37.4811,37.4331,37.4571,21615.0
2019-09-09 11:30:00,46.84,46.91,46.79,46.91,35868.0,37.4571,37.5131,37.4172,37.5131,35868.0
2019-09-09 11:35:00,46.89,46.97,46.89,46.94,14221.5,37.4971,37.5611,37.4971,37.5371,14221.5
2019-09-09 11:40:00,46.94,46.94,46.85,46.89,21865.5,37.5371,37.5371,37.4651,37.4971,21865.5
2019-09-09 11:45:00,46.91,46.93,46.87,46.91,16884.0,37.5131,37.5291,37.4811,37.5131,16884.0
2019-09-09 11:50:00,46.93,46.94,46.85,46.85,16345.5,37.5291,37.5371,37.4651,37.4651,16345.5
2019-09-09 11:55:00,46.85,46.89,46.84,46.89,9063.0,37.4651,37.4971,37.4571,37.4971,9063.0
2019-09-09 12:00:00,46.89,46.95,46.85,46.85,16260.0,37.4971,37.5451,37.4651,37.4651,16260.0
2019-09-09 12:05:00,46.87,46.89,46.83,46.84,13281.0,37.4811,37.4971,37.4491,37.4571,13281.0
2019-09-09 12:10:00,46.87,46.95,46.86,46.95,15831.0,37.4811,37.5451,37.4731,37.5451,15831.0
2019-09-09 12:15:00,46.96,46.97,46.84,46.85,15582.0,37.5531,37.5611,37.4571,37.4651,15582.0
2019-09-09 12:20:00,46.87,46.91,46.86,46.89,20202.0,37.4811,37.5131,37.4731,37.4971,20202.0
2019-09-09 12:25:00,46.9,46.91,46.81,46.83,26233.5,37.5051,37.5131,37.4331,37.4491,26233.5
2019-09-09 12:30:00,46.84,46.86,46.81,46.85,10642.5,37.4571,37.4731,37.4331,37.4651,10642.5
2019-09-09 12:35:00,46.83,46.83,46.77,46.79,10495.5,37.4491,37.4491,37.4012,37.4172,10495.5
2019-09-09 12:40:00,46.8,46.85,46.79,46.83,12996.0,37.4251,37.4651,37.4172,37.4491,12996.0
2019-09-09 12:45:00,46.85,46.93,46.85,46.89,9258.0,37.4651,37.5291,37.4651,37.4971,9258.0
2019-09-09 12:50:00,46.89,46.96,46.87,46.95,11127.0,37.4971,37.5531,37.4811,37.5451,11127.0
2019-09-09 12:55:00,46.95,47.0,46.95,46.97,15343.5,37.5451,37.5851,37.5451,37.5611,15343.5
2019-09-09 13:00:00,46.96,47.02,46.95,47.01,19438.5,37.5531,37.6011,37.5451,37.5931,19438.5
2019-09-09 13:05:00,47.01,47.06,47.0,47.06,12699.0,37.5931,37.6331,37.5851,37.6331,12699.0
2019-09-09 13:10:00,47.06,47.07,46.98,47.0,11841.0,37.6331,37.6411,37.5691,37.5851,11841.0
2019-09-09 13:15:00,47.01,47.01,46.97,46.99,10845.0,37.5931,37.5931,37.5611,37.5771,10845.0
2019-09-09 13:20:00,46.99,46.99,46.93,46.96,9915.0,37.5771,37.5771,37.5291,37.5531,9915.0
2019-09-09 13:25:00,46.97,46.99,46.95,46.95,7506.0,37.5611,37.5771,37.5451,37.5451,7506.0
2019-09-09 13:30:00,46.95,46.98,46.9,46.91,11532.0,37.5451,37.5691,37.5051,37.5131,11532.0
2019-09-09 13:35:00,46.91,46.92,46.86,46.89,10788.0,37.5131,37.5211,37.4731,37.4971,10788.0
2019-09-09 13:40:00,46.89,46.93,46.84,46.91,13284.0,37.4971,37.5291,37.4571,37.5131,13284.0
2019-09-09 13:45:00,46.91,46.93,46.85,46.87,16239.0,37.5131,37.5291,37.4651,37.4811,16239.0
2019-09-09 13:50:00,46.87,46.88,46.85,46.86,12115.5,37.4811,37.4891,37.4651,37.4731,12115.5
2019-09-09 13:55:00,46.87,46.88,46.85,46.85,12931.5,37.4811,37.4891,37.4651,37.4651,12931.5
2019-09-09 14:00:00,46.85,46.9,46.83,46.89,12139.5,37.4651,37.5051,37.4491,37.4971,12139.5
2019-09-09 14:05:00,46.89,46.89,46.86,46.87,9970.5,37.4971,37.4971,37.4731,37.4811,9970.5
2019-09-09 14:10:00,46.85,46.93,46.83,46.93,13126.5,37.4651,37.5291,37.4491,37.5291,13126.5
2019-09-09 14:15:00,46.93,46.97,46.91,46.96,13978.5,37.5291,37.5611,37.5131,37.5531,13978.5
2019-09-09 14:20:00,46.95,47.02,46.93,46.97,25992.0,37.5451,37.6011,37.5291,37.5611,25992.0
2019-09-09 14:25:00,46.98,47.01,46.97,46.98,14544.0,37.5691,37.5931,37.5611,37.5691,14544.0
2019-09-09 14:30:00,46.97,47.03,46.97,47.02,45162.0,37.5611,37.6091,37.5611,37.6011,45162.0
2019-09-09 14:35:00,47.02,47.02,46.98,47.0,8962.5,37.6011,37.6011,37.5691,37.5851,8962.5
2019-09-09 14:40:00,47.01,47.03,47.0,47.01,8833.5,37.5931,37.6091,37.5851,37.5931,8833.5
2019-09-09 14:45:00,47.01,47.03,47.01,47.01,10650.0,37.5931,37.6091,37.5931,37.5931,10650.0
2019-09-09 14:50:00,47.01,47.02,46.99,47.01,21196.5,37.5931,37.6011,37.5771,37.5931,21196.5
2019-09-09 14:55:00,47.01,47.01,46.99,46.99,19768.5,37.5931,37.5931,37.5771,37.5771,19768.5
2019-09-09 15:00:00,47.0,47.03,46.98,46.99,70417.5,37.5851,37.6091,37.5691,37.5771,70417.5
2019-09-09 15:05:00,47.0,47.0,46.95,46.96,25185.0,37.5851,37.5851,37.5451,37.5531,25185.0
2019-09-09 15:10:00,46.96,46.98,46.95,46.97,18720.0,37.5531,37.5691,37.5451,37.5611,18720.0
2019-09-09 15:15:00,46.97,46.99,46.95,46.99,18564.0,37.5611,37.5771,37.5451,37.5771,18564.0
2019-09-09 15:20:00,46.99,46.99,46.96,46.99,14134.5,37.5771,37.5771,37.5531,37.5771,14134.5
2019-09-09 15:25:00,46.98,46.99,46.96,46.98,23145.0,37.5691,37.5771,37.5531,37.5691,23145.0
2019-09-09 15:30:00,46.97,46.98,46.91,46.91,31122.0,37.5611,37.5691,37.5131,37.5131,31122.0
2019-09-09 15:35:00,46.91,46.93,46.86,46.93,31863.0,37.5131,37.5291,37.4731,37.5291,31863.0
2019-09-09 15:40:00,46.93,46.95,46.92,46.92,30603.0,37.5291,37.5451,37.5211,37.5211,30603.0
2019-09-09 15:45:00,46.92,46.96,46.91,46.95,41344.5,37.5211,37.5531,37.5131,37.5451,41344.5
2019-09-09 15:50:00,46.96,47.0,46.95,46.99,82348.5,37.5531,37.5851,37.5451,37.5771,82348.5
2019-09-09 15:55:00,46.98,47.05,46.97,46.98,226546.5,37.5691,37.6251,37.5611,37.5691,226546.5
2019-09-10 09:30:00,46.96,47.43,46.84,47.27,48426.0,37.5531,37.9289,37.4571,37.801,48426.0
2019-09-10 09:35:00,47.25,47.41,46.99,46.99,41832.0,37.785,37.913,37.5771,37.5771,41832.0
2019-09-10 09:40:00,46.95,47.17,46.81,47.13,54682.5,37.5451,37.721,37.4331,37.689,54682.5
2019-09-10 09:45:00,47.11,47.33,47.11,47.25,15780.0,37.6731,37.849,37.6731,37.785,15780.0
2019-09-10 09:50:00,47.23,47.3,47.15,47.2,27445.5,37.769,37.825,37.705,37.745,27445.5
2019-09-10 09:55:00,47.2,47.36,47.1,47.33,88369.5,37.745,37.873,37.6651,37.849,88369.5
2019-09-10 10:00:00,47.32,47.45,47.29,47.41,29205.0,37.841,37.9449,37.817,37.913,29205.0
2019-09-10 10:05:00,47.39,47.45,47.33,47.33,16698.0,37.897,37.9449,37.849,37.849,16698.0
2019-09-10 10:10:00,47.33,47.33,47.23,47.33,10392.0,37.849,37.849,37.769,37.849,10392.0
2019-09-10 10:15:00,47.32,47.37,47.27,47.29,35824.5,37.841,37.881,37.801,37.817,35824.5
2019-09-10 10:20:00,47.31,47.4,47.27,47.4,18613.5,37.833,37.905,37.801,37.905,18613.5
2019-09-10 10:25:00,47.41,47.45,47.33,47.43,17449.5,37.913,37.9449,37.849,37.9289,17449.5
2019-09-10 10:30:00,47.43,47.54,47.43,47.53,36921.0,37.9289,38.0169,37.9289,38.0089,36921.0
2019-09-10 10:35:00,47.53,47.58,47.42,47.45,34267.5,38.0089,38.0489,37.921,37.9449,34267.5
2019-09-10 10:40:00,47.43,47.54,47.39,47.49,16429.5,37.9289,38.0169,37.897,37.9769,16429.5
2019-09-10 10:45:00,47.49,47.52,47.45,47.47,20467.5,37.9769,38.0009,37.9449,37.9609,20467.5
2019-09-10 10:50:00,47.47,47.51,47.39,47.39,16885.5,37.9609,37.9929,37.897,37.897,16885.5
2019-09-10 10:55:00,47.39,47.42,47.36,47.37,28957.5,37.897,37.921,37.873,37.881,28957.5
2019-09-10 11:00:00,47.35,47.4,47.33,47.39,48034.5,37.865,37.905,37.849,37.897,48034.5
2019-09-10 11:05:00,47.39,47.49,47.39,47.49,12331.5,37.897,37.9769,37.897,37.9769,12331.5
2019-09-10 11:10:00,47.49,47.55,47.45,47.55,10794.0,37.9769,38.0249,37.9449,38.0249,10794.0
2019-09-10 11:15:00,47.55,47.6,47.51,47.6,20178.0,38.0249,38.0649,37.9929,38.0649,20178.0
2019-09-10 11:20:00,47.6,47.68,47.6,47.67,31750.5,38.0649,38.1289,38.0649,38.1209,31750.5
2019-09-10 11:25:00,47.67,47.71,47.62,47.64,23025.0,38.1209,38.1529,38.0809,38.0969,23025.0
2019-09-10 11:30:00,47.63,47.71,47.62,47.67,20748.0,38.0889,38.1529,38.0809,38.1209,20748.0
2019-09-10 11:35:00,47.66,47.73,47.65,47.69,48724.5,38.1129,38.1689,38.1049,38.1369,48724.5
2019-09-10 11:40:00,47.68,47.68,47.64,47.66,15568.5,38.1289,38.1289,38.0969,38.1129,15568.5
2019-09-10 11:45:00,47.65,47.75,47.61,47.74,28110.0,38.1049,38.1848,38.0729,38.1769,28110.0
2019-09-10 11:50:00,47.75,47.84,47.75,47.83,19909.5,38.1848,38.2568,38.1848,38.2488,19909.5
2019-09-10 11:55:00,47.84,47.88,47.8,47.88,26194.5,38.2568,38.2888,38.2248,38.2888,26194.5
2019-09-10 12:00:00,47.88,47.89,47.71,47.79,48472.5,38.2888,38.2968,38.1529,38.2168,48472.5
2019-09-10 12:05:00,47.79,47.85,47.75,47.81,62565.0,38.2168,38.2648,38.1848,38.2328,62565.0
2019-09-10 12:10:00,47.81,47.85,47.77,47.79,14317.5,38.2328,38.2648,38.2008,38.2168,14317.5
2019-09-10 12:15:00,47.79,47.87,47.79,47.81,16461.0,38.2168,38.2808,38.2168,38.2328,16461.0
2019-09-10 12:20:00,47.83,47.93,47.83,47.93,19054.5,38.2488,38.3288,38.2488,38.3288,19054.5
2019-09-10 12:25:00,47.93,47.93,47.87,47.91,19717.5,38.3288,38.3288,38.2808,38.3128,19717.5
2019-09-10 12:30:00,47.91,47.95,47.89,47.89,16666.5,38.3128,38.3448,38.2968,38.2968,16666.5
2019-09-10 12:35:00,47.9,47.95,47.88,47.88,16954.5,38.3048,38.3448,38.2888,38.2888,16954.5
2019-09-10 12:40:00,47.89,47.93,47.89,47.9,11172.0,38.2968,38.3288,38.2968,38.3048,11172.0
2019-09-10 12:45:00,47.89,47.95,47.89,47.95,8016.0,38.2968,38.3448,38.2968,38.3448,8016.0
2019-09-10 12:50:00,47.94,47.94,47.89,47.92,32187.0,38.3368,38.3368,38.2968,38.3208,32187.0
2019-09-10 12:55:00,47.92,47.92,47.81,47.81,19243.5,38.3208,38.3208,38.2328,38.2328,19243.5
2019-09-10 13:00:00,47.81,47.82,47.75,47.77,42714.0,38.2328,38.2408,38.1848,38.2008,42714.0
2019-09-10 13:05:00,47.76,47.79,47.7,47.78,72516.0,38.1928,38.2168,38.1449,38.2088,72516.0
2019-09-10 13:10:00,47.8,47.93,47.8,47.93,21382.5,38.2248,38.3288,38.2248,38.3288,21382.5
2019-09-10 13:15:00,47.93,47.96,47.9,47.94,36448.5,38.3288,38.3528,38.3048,38.3368,36448.5
2019-09-10 13:20:00,47.95,48.0,47.93,47.96,73428.0,38.3448,38.3848,38.3288,38.3528,73428.0
2019-09-10 13:25:00,47.95,47.98,47.95,47.97,9586.5,38.3448,38.3688,38.3448,38.3608,9586.5
2019-09-10 13:30:00,47.97,48.01,47.93,47.97,39858.0,38.3608,38.3928,38.3288,38.3608,39858.0
2019-09-10 13:35:00,47.97,48.02,47.94,47.95,24184.5,38.3608,38.4008,38.3368,38.3448,24184.5
2019-09-10 13:40:00,47.95,47.95,47.85,47.85,24993.0,38.3448,38.3448,38.2648,38.2648,24993.0
2019-09-10 13:45:00,47.85,47.87,47.8,47.8,14869.5,38.2648,38.2808,38.2248,38.2248,14869.5
2019-09-10 13:50:00,47.79,47.87,47.77,47.77,16123.5,38.2168,38.2808,38.2008,38.2008,16123.5
2019-09-10 13:55:00,47.77,47.8,47.73,47.73,16773.0,38.2008,38.2248,38.1689,38.1689,16773.0
2019-09-10 14:00:00,47.73,47.73,47.61,47.61,17110.5,38.1689,38.1689,38.0729,38.0729,17110.5
2019-09-10 14:05:00,47.61,47.69,47.61,47.67,14877.0,38.0729,38.1369,38.0729,38.1209,14877.0
2019-09-10 14:10:00,47.67,47.69,47.63,47.63,13482.0,38.1209,38.1369,38.0889,38.0889,13482.0
2019-09-10 14:15:00,47.63,47.66,47.61,47.62,12255.0,38.0889,38.1129,38.0729,38.0809,12255.0
2019-09-10 14:20:00,47.61,47.67,47.61,47.66,7920.0,38.0729,38.1209,38.0729,38.1129,7920.0
2019-09-10 14:25:00,47.65,47.7,47.65,47.7,11272.5,38.1049,38.1449,38.1049,38.1449,11272.5
2019-09-10 14:30:00,47.7,47.71,47.67,47.69,10800.0,38.1449,38.1529,38.1209,38.1369,10800.0
2019-09-10 14:35:00,47.69,47.71,47.64,47.65,13498.5,38.1369,38.1529,38.0969,38.1049,13498.5
2019-09-10 14:40:00,47.65,47.67,47.63,47.65,12853.5,38.1049,38.1209,38.0889,38.1049,12853.5
2019-09-10 14:45:00,47.64,47.69,47.63,47.66,14533.5,38.0969,38.1369,38.0889,38.1129,14533.5
2019-09-10 14:50:00,47.67,47.69,47.65,47.69,6609.0,38.1209,38.1369,38.1049,38.1369,6609.0
2019-09-10 14:55:00,47.69,47.71,47.65,47.68,22168.5,38.1369,38.1529,38.1049,38.1289,22168.5
2019-09-10 15:00:00,47.69,47.73,47.67,47.73,37674.0,38.1369,38.1689,38.1209,38.1689,37674.0
2019-09-10 15:05:00,47.73,47.78,47.71,47.78,14559.0,38.1689,38.2088,38.1529,38.2088,14559.0
2019-09-10 15:10:00,47.78,47.83,47.77,47.82,14338.5,38.2088,38.2488,38.2008,38.2408,14338.5
2019-09-10 15:15:00,47.82,47.84,47.78,47.78,36868.5,38.2408,38.2568,38.2088,38.2088,36868.5
2019-09-10 15:20:00,47.78,47.79,47.76,47.79,28566.0,38.2088,38.2168,38.1928,38.2168,28566.0
2019-09-10 15:25:00,47.78,47.82,47.78,47.82,21882.0,38.2088,38.2408,38.2088,38.2408,21882.0
2019-09-10 15:30:00,47.81,47.87,47.8,47.85,31941.0,38.2328,38.2808,38.2248,38.2648,31941.0
2019-09-10 15:35:00,47.85,47.85,47.77,47.78,42127.5,38.2648,38.2648,38.2008,38.2088,42127.5
2019-09-10 15:40:00,47.77,47.84,47.73,47.81,52987.5,38.2008,38.2568,38.1689,38.2328,52987.5
2019-09-10 15:45:00,47.81,47.83,47.79,47.79,28803.0,38.2328,38.2488,38.2168,38.2168,28803.0
2019-09-10 15:50:00,47.79,47.8,47.75,47.77,47101.5,38.2168,38.2248,38.1848,38.2008,47101.5
2019-09-10 15:55:00,47.77,47.94,47.77,47.93,153315.0,38.2008,38.3368,38.2008,38.3288,153315.0
2019-09-11 09:30:00,47.81,47.85,47.34,47.34,54435.0,38.2328,38.2648,37.857,37.857,54435.0
2019-09-11 09:35:00,47.25,47.33,47.01,47.23,20850.0,37.785,37.849,37.5931,37.769,20850.0
2019-09-11 09:40:00,47.29,47.36,47.12,47.3,35358.0,37.817,37.873,37.681,37.825,35358.0
2019-09-11 09:45:00,47.33,47.71,47.33,47.67,24369.0,37.849,38.1529,37.849,38.1209,24369.0
2019-09-11 09:50:00,47.69,47.95,47.65,47.84,34426.5,38.1369,38.3448,38.1049,38.2568,34426.5
2019-09-11 09:55:00,47.84,47.9,47.75,47.85,11080.5,38.2568,38.3048,38.1848,38.2648,11080.5
2019-09-11 10:00:00,47.83,48.0,47.83,47.93,21808.5,38.2488,38.3848,38.2488,38.3288,21808.5
2019-09-11 10:05:00,47.93,48.13,47.91,48.01,37666.5,38.3288,38.4887,38.3128,38.3928,37666.5
2019-09-11 10:10:00,48.0,48.11,47.95,48.11,13785.0,38.3848,38.4727,38.3448,38.4727,13785.0
2019-09-11 10:15:00,48.11,48.11,47.94,47.97,46516.5,38.4727,38.4727,38.3368,38.3608,46516.5
2019-09-11 10:20:00,48.02,48.1,48.02,48.07,14479.5,38.4008,38.4647,38.4008,38.4407,14479.5
2019-09-11 10:25:00,48.04,48.07,48.0,48.06,10275.0,38.4168,38.4407,38.3848,38.4327,10275.0
2019-09-11 10:30:00,48.05,48.17,48.03,48.13,13311.0,38.4248,38.5207,38.4088,38.4887,13311.0
2019-09-11 10:35:00,48.12,48.25,48.06,48.23,28192.5,38.4807,38.5847,38.4327,38.5687,28192.5
2019-09-11 10:40:00,48.24,48.25,48.17,48.24,11049.0,38.5767,38.5847,38.5207,38.5767,11049.0
2019-09-11 10:45:00,48.25,48.25,48.11,48.14,19035.0,38.5847,38.5847,38.4727,38.4967,19035.0
2019-09-11 10:50:00,48.15,48.24,48.15,48.23,6495.0,38.5047,38.5767,38.5047,38.5687,6495.0
2019-09-11 10:55:00,48.25,48.29,48.2,48.25,39087.0,38.5847,38.6167,38.5447,38.5847,39087.0
2019-09-11 11:00:00,48.25,48.26,48.19,48.21,17253.0,38.5847,38.5927,38.5367,38.5527,17253.0
2019-09-11 11:05:00,48.21,48.21,48.15,48.19,8647.5,38.5527,38.5527,38.5047,38.5367,8647.5
2019-09-11 11:10:00,48.21,48.22,48.12,48.13,10108.5,38.5527,38.5607,38.4807,38.4887,10108.5
2019-09-11 11:15:00,48.12,48.12,48.01,48.06,24946.5,38.4807,38.4807,38.3928,38.4327,24946.5
2019-09-11 11:20:00,48.05,48.11,48.04,48.1,12304.5,38.4248,38.4727,38.4168,38.4647,12304.5
2019-09-11 11:25:00,48.09,48.11,48.02,48.06,12088.5,38.4567,38.4727,38.4008,38.4327,12088.5
2019-09-11 11:30:00,48.07,48.23,48.07,48.17,36475.5,38.4407,38.5687,38.4407,38.5207,36475.5
2019-09-11 11:35:00,48.15,48.2,48.07,48.11,34363.5,38.5047,38.5447,38.4407,38.4727,34363.5
2019-09-11 11:40:00,48.11,48.13,48.05,48.08,45195.0,38.4727,38.4887,38.4248,38.4487,45195.0
2019-09-11 11:45:00,48.09,48.09,47.98,48.03,10429.5,38.4567,38.4567,38.3688,38.4088,10429.5
2019-09-11 11:50:00,48.02,48.09,48.01,48.08,19509.0,38.4008,38.4567,38.3928,38.4487,19509.0
2019-09-11 11:55:00,48.05,48.14,48.05,48.14,19075.5,38.4248,38.4967,38.4248,38.4967,19075.5
2019-09-11 12:00:00,48.14,48.2,48.13,48.15,17659.5,38.4967,38.5447,38.4887,38.5047,17659.5
2019-09-11 12:05:00,48.14,48.17,48.09,48.1,16302.0,38.4967,38.5207,38.4567,38.4647,16302.0
2019-09-11 12:10:00,48.11,48.13,48.09,48.1,21600.0,38.4727,38.4887,38.4567,38.4647,21600.0
2019-09-11 12:15:00,48.11,48.11,48.03,48.03,35338.5,38.4727,38.4727,38.4088,38.4088,35338.5
2019-09-11 12:20:00,48.03,48.14,48.03,48.13,14224.5,38.4088,38.4967,38.4088,38.4887,14224.5
2019-09-11 12:25:00,48.13,48.17,48.13,48.17,11029.5,38.4887,38.5207,38.4887,38.5207,11029.5
2019-09-11 12:30:00,48.16,48.23,48.11,48.19,18564.0,38.5127,38.5687,38.4727,38.5367,18564.0
2019-09-11 12:35:00,48.2,48.2,48.13,48.13,7347.0,38.5447,38.5447,38.4887,38.4887,7347.0
2019-09-11 12:40:00,48.14,48.21,48.1,48.15,32529.0,38.4967,38.5527,38.4647,38.5047,32529.0
2019-09-11 12:45:00,48.17,48.17,48.11,48.11,13668.0,38.5207,38.5207,38.4727,38.4727,13668.0
2019-09-11 12:50:00,48.13,48.2,48.13,48.19,7551.0,38.4887,38.5447,38.4887,38.5367,7551.0
2019-09-11 12:55:00,48.19,48.26,48.17,48.2,7927.5,38.5367,38.5927,38.5207,38.5447,7927.5
2019-09-11 13:00:00,48.21,48.21,48.16,48.19,9031.5,38.5527,38.5527,38.5127,38.5367,9031.5
2019-09-11 13:05:00,48.19,48.19,48.12,48.13,15631.5,38.5367,38.5367,38.4807,38.4887,15631.5
2019-09-11 13:10:00,48.14,48.17,48.12,48.13,8200.5,38.4967,38.5207,38.4807,38.4887,8200.5
2019-09-11 13:15:00,48.14,48.15,48.1,48.15,7582.5,38.4967,38.5047,38.4647,38.5047,7582.5
2019-09-11 13:20:00,48.15,48.19,48.15,48.19,5458.5,38.5047,38.5367,38.5047,38.5367,5458.5
2019-09-11 13:25:00,48.19,48.23,48.15,48.19,17722.5,38.5367,38.5687,38.5047,38.5367,17722.5
2019-09-11 13:30:00,48.19,48.19,48.12,48.13,7945.5,38.5367,38.5367,38.4807,38.4887,7945.5
2019-09-11 13:35:00,48.13,48.15,48.11,48.13,27297.0,38.4887,38.5047,38.4727,38.4887,27297.0
2019-09-11 13:40:00,48.13,48.16,48.11,48.11,27478.5,38.4887,38.5127,38.4727,38.4727,27478.5
2019-09-11 13:45:00,48.1,48.11,48.08,48.09,7059.0,38.4647,38.4727,38.4487,38.4567,7059.0
2019-09-11 13:50:00,48.09,48.09,48.03,48.03,5956.5,38.4567,38.4567,38.4088,38.4088,5956.5
2019-09-11 13:55:00,48.01,48.01,47.91,47.91,11626.5,38.3928,38.3928,38.3128,38.3128,11626.5
2019-09-11 14:00:00,47.93,48.01,47.91,48.01,9066.0,38.3288,38.3928,38.3128,38.3928,9066.0
2019-09-11 14:05:00,48.01,48.03,47.93,47.94,12883.5,38.3928,38.4088,38.3288,38.3368,12883.5
2019-09-11 14:10:00,47.95,47.96,47.88,47.89,10498.5,38.3448,38.3528,38.2888,38.2968,10498.5
2019-09-11 14:15:00,47.89,47.91,47.87,47.91,10452.0,38.2968,38.3128,38.2808,38.3128,10452.0
2019-09-11 14:20:00,47.91,47.95,47.91,47.91,8346.0,38.3128,38.3448,38.3128,38.3128,8346.0
2019-09-11 14:25:00,47.91,47.95,47.9,47.9,10522.5,38.3128,38.3448,38.3048,38.3048,10522.5
2019-09-11 14:30:00,47.9,47.95,47.88,47.95,14893.5,38.3048,38.3448,38.2888,38.3448,14893.5
2019-09-11 14:35:00,47.95,47.95,47.88,47.89,9909.0,38.3448,38.3448,38.2888,38.2968,9909.0
2019-09-11 14:40:00,47.89,47.95,47.89,47.93,13431.0,38.2968,38.3448,38.2968,38.3288,13431.0
2019-09-11 14:45:00,47.93,47.94,47.89,47.89,9903.0,38.3288,38.3368,38.2968,38.2968,9903.0
2019-09-11 14:50:00,47.88,47.93,47.88,47.91,15285.0,38.2888,38.3288,38.2888,38.3128,15285.0
2019-09-11 14:55:00,47.91,47.95,47.9,47.93,13440.0,38.3128,38.3448,38.3048,38.3288,13440.0
2019-09-11 15:00:00,47.93,48.06,47.93,48.06,16219.5,38.3288,38.4327,38.3288,38.4327,16219.5
2019-09-11 15:05:00,48.06,48.17,48.05,48.15,20469.0,38.4327,38.5207,38.4248,38.5047,20469.0
2019-09-11 15:10:00,48.15,48.18,48.15,48.18,26400.0,38.5047,38.5287,38.5047,38.5287,26400.0
2019-09-11 15:15:00,48.18,48.22,48.17,48.21,14653.5,38.5287,38.5607,38.5207,38.5527,14653.5
2019-09-11 15:20:00,48.21,48.22,48.17,48.17,22923.0,38.5527,38.5607,38.5207,38.5207,22923.0
2019-09-11 15:25:00,48.17,48.19,48.11,48.11,23971.5,38.5207,38.5367,38.4727,38.4727,23971.5
2019-09-11 15:30:00,48.13,48.19,48.12,48.15,38172.0,38.4887,38.5367,38.4807,38.5047,38172.0
2019-09-11 15:35:00,48.17,48.2,48.14,48.17,27484.5,38.5207,38.5447,38.4967,38.5207,27484.5
2019-09-11 15:40:00,48.17,48.19,48.13,48.14,32376.0,38.5207,38.5367,38.4887,38.4967,32376.0
2019-09-11 15:45:00,48.14,48.15,48.0,48.06,63256.5,38.4967,38.5047,38.3848,38.4327,63256.5
2019-09-11 15:50:00,48.07,48.15,48.07,48.11,94884.0,38.4407,38.5047,38.4407,38.4727,94884.0
2019-09-11 15:55:00,48.11,48.22,48.09,48.21,248268.0,38.4727,38.5607,38.4567,38.5527,248268.0
2019-09-12 09:30:00,48.0,48.0,47.61,47.75,70780.5,38.3848,38.3848,38.0729,38.1848,70780.5
2019-09-12 09:35:00,47.73,47.77,47.56,47.73,20865.0,38.1689,38.2008,38.0329,38.1689,20865.0
2019-09-12 09:40:00,47.77,47.77,47.57,47.71,23227.5,38.2008,38.2008,38.0409,38.1529,23227.5
2019-09-12 09:45:00,47.72,47.72,47.31,47.37,27765.0,38.1609,38.1609,37.833,37.881,27765.0
2019-09-12 09:50:00,47.32,47.61,47.31,47.59,8250.0,37.841,38.0729,37.833,38.0569,8250.0
2019-09-12 09:55:00,47.57,47.67,47.53,47.66,16530.0,38.0409,38.1209,38.0089,38.1129,16530.0
2019-09-12 10:00:00,47.62,47.62,47.43,47.61,21495.0,38.0809,38.0809,37.9289,38.0729,21495.0
2019-09-12 10:05:00,47.59,47.62,47.47,47.59,13302.0,38.0569,38.0809,37.9609,38.0569,13302.0
2019-09-12 10:10:00,47.59,47.92,47.54,47.85,58803.0,38.0569,38.3208,38.0169,38.2648,58803.0
2019-09-12 10:15:00,47.83,47.97,47.81,47.81,18900.0,38.2488,38.3608,38.2328,38.2328,18900.0
2019-09-12 10:20:00,47.8,47.92,47.8,47.81,18399.0,38.2248,38.3208,38.2248,38.2328,18399.0
2019-09-12 10:25:00,47.83,47.83,47.71,47.76,30402.0,38.2488,38.2488,38.1529,38.1928,30402.0
2019-09-12 10:30:00,47.75,47.77,47.64,47.65,22350.0,38.1848,38.2008,38.0969,38.1049,22350.0
2019-09-12 10:35:00,47.65,47.67,47.62,47.67,6925.5,38.1049,38.1209,38.0809,38.1209,6925.5
2019-09-12 10:40:00,47.69,47.73,47.68,47.7,17473.5,38.1369,38.1689,38.1289,38.1449,17473.5
2019-09-12 10:45:00,47.7,47.73,47.58,47.63,13063.5,38.1449,38.1689,38.0489,38.0889,13063.5
2019-09-12 10:50:00,47.61,47.68,47.31,47.32,24825.0,38.0729,38.1289,37.833,37.841,24825.0
2019-09-12 10:55:00,47.31,47.38,47.21,47.23,8383.5,37.833,37.889,37.753,37.769,8383.5
2019-09-12 11:00:00,47.19,47.25,47.13,47.25,7926.0,37.737,37.785,37.689,37.785,7926.0
2019-09-12 11:05:00,47.23,47.37,47.21,47.37,8469.0,37.769,37.881,37.753,37.881,8469.0
2019-09-12 11:10:00,47.35,47.43,47.34,47.37,16293.0,37.865,37.9289,37.857,37.881,16293.0
2019-09-12 11:15:00,47.38,47.55,47.38,47.52,15291.0,37.889,38.0249,37.889,38.0009,15291.0
2019-09-12 11:20:00,47.52,47.55,47.47,47.5,24148.5,38.0009,38.0249,37.9609,37.9849,24148.5
2019-09-12 11:25:00,47.49,47.55,47.48,47.51,11368.5,37.9769,38.0249,37.9689,37.9929,11368.5
2019-09-12 11:30:00,47.51,47.51,47.43,47.49,9300.0,37.9929,37.9929,37.9289,37.9769,9300.0
2019-09-12 11:35:00,47.49,47.49,47.42,47.44,11226.0,37.9769,37.9769,37.921,37.9369,11226.0
2019-09-12 11:40:00,47.45,47.61,47.45,47.61,13650.0,37.9449,38.0729,37.9449,38.0729,13650.0
2019-09-12 11:45:00,47.62,47.67,47.57,47.61,13494.0,38.0809,38.1209,38.0409,38.0729,13494.0
2019-09-12 11:50:00,47.63,47.63,47.38,47.46,67185.0,38.0889,38.0889,37.889,37.9529,67185.0
2019-09-12 11:55:00,47.46,47.49,47.38,47.47,24688.5,37.9529,37.9769,37.889,37.9609,24688.5
2019-09-12 12:00:00,47.48,47.51,47.4,47.43,8955.0,37.9689,37.9929,37.905,37.9289,8955.0
2019-09-12 12:05:00,47.43,47.45,47.41,47.42,8472.0,37.9289,37.9449,37.913,37.921,8472.0
2019-09-12 12:10:00,47.43,47.45,47.41,47.45,8200.5,37.9289,37.9449,37.913,37.9449,8200.5
2019-09-12 12:15:00,47.45,47.49,47.41,47.49,8859.0,37.9449,37.9769,37.913,37.9769,8859.0
2019-09-12 12:20:00,47.51,47.53,47.43,47.46,16147.5,37.9929,38.0089,37.9289,37.9529,16147.5
2019-09-12 12:25:00,47.45,47.47,47.42,47.47,6300.0,37.9449,37.9609,37.921,37.9609,6300.0
2019-09-12 12:30:00,47.46,47.53,47.45,47.52,9450.0,37.9529,38.0089,37.9449,38.0009,9450.0
2019-09-12 12:35:00,47.51,47.58,47.49,47.56,9931.5,37.9929,38.0489,37.9769,38.0329,9931.5
2019-09-12 12:40:00,47.55,47.55,47.49,47.52,17244.0,38.0249,38.0249,37.9769,38.0009,17244.0
2019-09-12 12:45:00,47.52,47.55,47.48,47.49,15189.0,38.0009,38.0249,37.9689,37.9769,15189.0
2019-09-12 12:50:00,47.49,47.53,47.49,47.51,9876.0,37.9769,38.0089,37.9769,37.9929,9876.0
2019-09-12 12:55:00,47.5,47.53,47.5,47.51,9834.0,37.9849,38.0089,37.9849,37.9929,9834.0
2019-09-12 13:00:00,47.51,47.58,47.47,47.52,33768.0,37.9929,38.0489,37.9609,38.0009,33768.0
2019-09-12 13:05:00,47.53,47.55,47.45,47.45,18448.5,38.0089,38.0249,37.9449,37.9449,18448.5
2019-09-12 13:10:00,47.46,47.46,47.36,47.36,15366.0,37.9529,37.9529,37.873,37.873,15366.0
2019-09-12 13:15:00,47.35,47.39,47.32,47.34,12502.5,37.865,37.897,37.841,37.857,12502.5
2019-09-12 13:20:00,47.33,47.34,47.29,47.3,12615.0,37.849,37.857,37.817,37.825,12615.0
2019-09-12 13:25:00,47.29,47.34,47.29,47.31,21078.0,37.817,37.857,37.817,37.833,21078.0
2019-09-12 13:30:00,47.31,47.33,47.31,47.31,15697.5,37.833,37.849,37.833,37.833,15697.5
2019-09-12 13:35:00,47.32,47.33,47.25,47.26,18181.5,37.841,37.849,37.785,37.793,18181.5
2019-09-12 13:40:00,47.27,47.32,47.21,47.31,26845.5,37.801,37.841,37.753,37.833,26845.5
2019-09-12 13:45:00,47.31,47.33,47.27,47.33,7650.0,37.833,37.849,37.801,37.849,7650.0
2019-09-12 13:50:00,47.33,47.34,47.31,47.33,15022.5,37.849,37.857,37.833,37.849,15022.5
2019-09-12 13:55:00,47.33,47.39,47.31,47.36,10903.5,37.849,37.897,37.833,37.873,10903.5
2019-09-12 14:00:00,47.36,47.38,47.33,47.37,11083.5,37.873,37.889,37.849,37.881,11083.5
2019-09-12 14:05:00,47.37,47.4,47.36,47.39,10692.0,37.881,37.905,37.873,37.897,10692.0
2019-09-12 14:10:00,47.39,47.42,47.38,47.41,8464.5,37.897,37.921,37.889,37.913,8464.5
2019-09-12 14:15:00,47.41,47.45,47.41,47.45,11850.0,37.913,37.9449,37.913,37.9449,11850.0
2019-09-12 14:20:00,47.45,47.46,47.41,47.45,17089.5,37.9449,37.9529,37.913,37.9449,17089.5
2019-09-12 14:25:00,47.45,47.47,47.42,47.43,9753.0,37.9449,37.9609,37.921,37.9289,9753.0
2019-09-12 14:30:00,47.45,47.48,47.42,47.46,19378.5,37.9449,37.9689,37.921,37.9529,19378.5
2019-09-12 14:35:00,47.47,47.5,47.45,47.49,13464.0,37.9609,37.9849,37.9449,37.9769,13464.0
2019-09-12 14:40:00,47.5,47.55,47.48,47.48,14044.5,37.9849,38.0249,37.9689,37.9689,14044.5
2019-09-12 14:45:00,47.47,47.51,47.45,47.49,9406.5,37.9609,37.9929,37.9449,37.9769,9406.5
2019-09-12 14:50:00,47.49,47.51,47.45,47.45,16348.5,37.9769,37.9929,37.9449,37.9449,16348.5
2019-09-12 14:55:00,47.45,47.47,47.42,47.43,14922.0,37.9449,37.9609,37.921,37.9289,14922.0
2019-09-12 15:00:00,47.42,47.44,47.38,47.39,21865.5,37.921,37.9369,37.889,37.897,21865.5
2019-09-12 15:05:00,47.39,47.4,47.37,47.39,16468.5,37.897,37.905,37.881,37.897,16468.5
2019-09-12 15:10:00,47.39,47.39,47.37,47.37,9658.5,37.897,37.897,37.881,37.881,9658.5
2019-09-12 15:15:00,47.37,47.4,47.37,47.37,17394.0,37.881,37.905,37.881,37.881,17394.0
2019-09-12 15:20:00,47.37,47.42,47.37,47.41,19464.0,37.881,37.921,37.881,37.913,19464.0
2019-09-12 15:25:00,47.41,47.41,47.38,47.38,25906.5,37.913,37.913,37.889,37.889,25906.5
2019-09-12 15:30:00,47.38,47.43,47.35,47.42,26790.0,37.889,37.9289,37.865,37.921,26790.0
2019-09-12 15:35:00,47.42,47.47,47.39,47.43,40797.0,37.921,37.9609,37.897,37.9289,40797.0
2019-09-12 15:40:00,47.43,47.45,47.34,47.44,45922.5,37.9289,37.9449,37.857,37.9369,45922.5
2019-09-12 15:45:00,47.44,47.45,47.39,47.44,51745.5,37.9369,37.9449,37.897,37.9369,51745.5
2019-09-12 15:50:00,47.44,47.46,47.4,47.45,64812.0,37.9369,37.9529,37.905,37.9449,64812.0
2019-09-12 15:55:00,47.45,47.53,47.41,47.45,273658.5,37.9449,38.0089,37.913,37.9449,273658.5
2019-09-13 09:30:00,47.87,48.04,46.92,47.71,54433.5,38.2808,38.4168,37.5211,38.1529,54433.5
2019-09-13 09:35:00,47.73,47.93,47.71,47.92,5344.5,38.1689,38.3288,38.1529,38.3208,5344.5
2019-09-13 09:40:00,47.97,48.0,47.67,47.67,9370.5,38.3608,38.3848,38.1209,38.1209,9370.5
2019-09-13 09:45:00,47.65,47.79,47.59,47.79,7204.5,38.1049,38.2168,38.0569,38.2168,7204.5
2019-09-13 09:50:00,47.81,47.84,47.76,47.79,5100.0,38.2328,38.2568,38.1928,38.2168,5100.0
2019-09-13 09:55:00,47.81,47.83,47.67,47.75,9469.5,38.2328,38.2488,38.1209,38.1848,9469.5
2019-09-13 10:00:00,47.76,47.86,47.74,47.82,4797.0,38.1928,38.2728,38.1769,38.2408,4797.0
2019-09-13 10:05:00,47.77,47.83,47.67,47.67,6300.0,38.2008,38.2488,38.1209,38.1209,6300.0
2019-09-13 10:10:00,47.63,47.68,47.53,47.54,17373.0,38.0889,38.1289,38.0089,38.0169,17373.0
2019-09-13 10:15:00,47.52,47.66,47.52,47.59,10774.5,38.0009,38.1129,38.0009,38.0569,10774.5
2019-09-13 10:20:00,47.59,47.71,47.57,47.7,12210.0,38.0569,38.1529,38.0409,38.1449,12210.0
2019-09-13 10:25:00,47.73,47.79,47.69,47.69,6160.5,38.1689,38.2168,38.1369,38.1369,6160.5
2019-09-13 10:30:00,47.71,47.79,47.69,47.76,12852.0,38.1529,38.2168,38.1369,38.1928,12852.0
2019-09-13 10:35:00,47.75,47.77,47.71,47.73,6181.5,38.1848,38.2008,38.1529,38.1689,6181.5
2019-09-13 10:40:00,47.72,47.73,47.69,47.72,9423.0,38.1609,38.1689,38.1369,38.1609,9423.0
2019-09-13 10:45:00,47.73,47.76,47.72,47.75,9750.0,38.1689,38.1928,38.1609,38.1848,9750.0
2019-09-13 10:50:00,47.77,47.84,47.77,47.8,8271.0,38.2008,38.2568,38.2008,38.2248,8271.0
2019-09-13 10:55:00,47.81,47.81,47.76,47.77,5667.0,38.2328,38.2328,38.1928,38.2008,5667.0
2019-09-13 11:00:00,47.78,47.86,47.75,47.81,29685.0,38.2088,38.2728,38.1848,38.2328,29685.0
2019-09-13 11:05:00,47.81,47.84,47.8,47.82,9465.0,38.2328,38.2568,38.2248,38.2408,9465.0
2019-09-13 11:10:00,47.81,47.82,47.78,47.79,7468.5,38.2328,38.2408,38.2088,38.2168,7468.5
2019-09-13 11:15:00,47.78,47.79,47.72,47.77,17134.5,38.2088,38.2168,38.1609,38.2008,17134.5
2019-09-13 11:20:00,47.78,47.81,47.74,47.76,8859.0,38.2088,38.2328,38.1769,38.1928,8859.0
2019-09-13 11:25:00,47.77,47.8,47.75,47.77,8944.5,38.2008,38.2248,38.1848,38.2008,8944.5
2019-09-13 11:30:00,47.78,47.81,47.73,47.77,6172.5,38.2088,38.2328,38.1689,38.2008,6172.5
2019-09-13 11:35:00,47.79,47.81,47.78,47.79,9349.5,38.2168,38.2328,38.2088,38.2168,9349.5
2019-09-13 11:40:00,47.8,47.81,47.76,47.79,14157.0,38.2248,38.2328,38.1928,38.2168,14157.0
2019-09-13 11:45:00,47.79,47.82,47.78,47.82,5524.5,38.2168,38.2408,38.2088,38.2408,5524.5
2019-09-13 11:50:00,47.82,47.83,47.79,47.83,22708.5,38.2408,38.2488,38.2168,38.2488,22708.5
2019-09-13 11:55:00,47.82,47.87,47.82,47.85,10153.5,38.2408,38.2808,38.2408,38.2648,10153.5
2019-09-13 12:00:00,47.83,47.86,47.81,47.86,8050.5,38.2488,38.2728,38.2328,38.2728,8050.5
2019-09-13 12:05:00,47.85,47.88,47.85,47.87,4944.0,38.2648,38.2888,38.2648,38.2808,4944.0
2019-09-13 12:10:00,47.87,47.87,47.84,47.85,3150.0,38.2808,38.2808,38.2568,38.2648,3150.0
2019-09-13 12:15:00,47.85,47.91,47.85,47.91,8716.5,38.2648,38.3128,38.2648,38.3128,8716.5
2019-09-13 12:20:00,47.93,47.94,47.9,47.93,7302.0,38.3288,38.3368,38.3048,38.3288,7302.0
2019-09-13 12:25:00,47.94,47.98,47.9,47.97,8994.0,38.3368,38.3688,38.3048,38.3608,8994.0
2019-09-13 12:30:00,47.98,48.01,47.98,47.99,17278.5,38.3688,38.3928,38.3688,38.3768,17278.5
2019-09-13 12:35:00,48.01,48.01,47.98,47.99,17773.5,38.3928,38.3928,38.3688,38.3768,17773.5
2019-09-13 12:40:00,47.99,47.99,47.88,47.93,7848.0,38.3768,38.3768,38.2888,38.3288,7848.0
2019-09-13 12:45:00,47.92,47.92,47.86,47.89,7656.0,38.3208,38.3208,38.2728,38.2968,7656.0
2019-09-13 12:50:00,47.9,47.93,47.89,47.89,7884.0,38.3048,38.3288,38.2968,38.2968,7884.0
2019-09-13 12:55:00,47.87,47.91,47.87,47.91,4006.5,38.2808,38.3128,38.2808,38.3128,4006.5
2019-09-13 13:00:00,47.92,47.93,47.9,47.91,6916.5,38.3208,38.3288,38.3048,38.3128,6916.5
2019-09-13 13:05:00,47.91,47.97,47.91,47.96,7500.0,38.3128,38.3608,38.3128,38.3528,7500.0
2019-09-13 13:10:00,47.97,47.98,47.95,47.97,11326.5,38.3608,38.3688,38.3448,38.3608,11326.5
2019-09-13 13:15:00,47.97,47.98,47.96,47.97,6223.5,38.3608,38.3688,38.3528,38.3608,6223.5
2019-09-13 13:20:00,47.97,47.97,47.94,47.97,6150.0,38.3608,38.3608,38.3368,38.3608,6150.0
2019-09-13 13:25:00,47.97,47.99,47.95,47.97,2962.5,38.3608,38.3768,38.3448,38.3608,2962.5
2019-09-13 13:30:00,47.98,47.99,47.96,47.96,6571.5,38.3688,38.3768,38.3528,38.3528,6571.5
2019-09-13 13:35:00,47.96,47.97,47.9,47.93,4596.0,38.3528,38.3608,38.3048,38.3288,4596.0
2019-09-13 13:40:00,47.92,47.92,47.84,47.85,6075.0,38.3208,38.3208,38.2568,38.2648,6075.0
2019-09-13 13:45:00,47.83,47.89,47.83,47.88,8550.0,38.2488,38.2968,38.2488,38.2888,8550.0
2019-09-13 13:50:00,47.89,47.91,47.86,47.87,10543.5,38.2968,38.3128,38.2728,38.2808,10543.5
2019-09-13 13:55:00,47.89,47.89,47.8,47.8,4155.0,38.2968,38.2968,38.2248,38.2248,4155.0
2019-09-13 14:00:00,47.81,47.83,47.79,47.79,5994.0,38.2328,38.2488,38.2168,38.2168,5994.0
2019-09-13 14:05:00,47.81,47.83,47.79,47.81,6718.5,38.2328,38.2488,38.2168,38.2328,6718.5
2019-09-13 14:10:00,47.81,47.81,47.78,47.78,4735.5,38.2328,38.2328,38.2088,38.2088,4735.5
2019-09-13 14:15:00,47.77,47.79,47.72,47.73,8535.0,38.2008,38.2168,38.1609,38.1689,8535.0
2019-09-13 14:20:00,47.75,47.76,47.73,47.75,3960.0,38.1848,38.1928,38.1689,38.1848,3960.0
2019-09-13 14:25:00,47.74,47.75,47.72,47.75,7350.0,38.1769,38.1848,38.1609,38.1848,7350.0
2019-09-13 14:30:00,47.75,47.9,47.75,47.87,51483.0,38.1848,38.3048,38.1848,38.2808,51483.0
2019-09-13 14:35:00,47.87,47.92,47.87,47.87,5004.0,38.2808,38.3208,38.2808,38.2808,5004.0
2019-09-13 14:40:00,47.86,47.89,47.83,47.85,10519.5,38.2728,38.2968,38.2488,38.2648,10519.5
2019-09-13 14:45:00,47.83,47.84,47.81,47.82,7747.5,38.2488,38.2568,38.2328,38.2408,7747.5
2019-09-13 14:50:00,47.82,47.84,47.81,47.83,5676.0,38.2408,38.2568,38.2328,38.2488,5676.0
2019-09-13 14:55:00,47.82,47.83,47.79,47.8,9055.5,38.2408,38.2488,38.2168,38.2248,9055.5
2019-09-13 15:00:00,47.81,47.81,47.77,47.79,8586.0,38.2328,38.2328,38.2008,38.2168,8586.0
2019-09-13 15:05:00,47.78,47.78,47.73,47.73,4893.0,38.2088,38.2088,38.1689,38.1689,4893.0
2019-09-13 15:10:00,47.73,47.78,47.73,47.76,8787.0,38.1689,38.2088,38.1689,38.1928,8787.0
2019-09-13 15:15:00,47.76,47.76,47.73,47.75,7984.5,38.1928,38.1928,38.1689,38.1848,7984.5
2019-09-13 15:20:00,47.74,47.75,47.71,47.74,14790.0,38.1769,38.1848,38.1529,38.1769,14790.0
2019-09-13 15:25:00,47.71,47.73,47.71,47.73,5448.0,38.1529,38.1689,38.1529,38.1689,5448.0
2019-09-13 15:30:00,47.73,47.77,47.71,47.73,20368.5,38.1689,38.2008,38.1529,38.1689,20368.5
2019-09-13 15:35:00,47.73,47.75,47.73,47.73,11533.5,38.1689,38.1848,38.1689,38.1689,11533.5
2019-09-13 15:40:00,47.73,47.77,47.71,47.76,16612.5,38.1689,38.2008,38.1529,38.1928,16612.5
2019-09-13 15:45:00,47.76,47.77,47.72,47.75,19224.0,38.1928,38.2008,38.1609,38.1848,19224.0
2019-09-13 15:50:00,47.76,47.8,47.75,47.75,36348.0,38.1928,38.2248,38.1848,38.1848,36348.0
2019-09-13 15:55:00,47.76,47.8,47.65,47.68,110350.5,38.1928,38.2248,38.1049,38.1289,110350.5
2019-09-16 09:30:00,47.37,47.6,47.22,47.41,14437.5,37.881,38.0649,37.761,37.913,14437.5
2019-09-16 09:35:00,47.56,47.56,47.33,47.34,6150.0,38.0329,38.0329,37.849,37.857,6150.0
2019-09-16 09:40:00,47.32,47.45,47.27,47.42,6184.5,37.841,37.9449,37.801,37.921,6184.5
2019-09-16 09:45:00,47.5,47.51,47.42,47.45,5173.5,37.9849,37.9929,37.921,37.9449,5173.5
2019-09-16 09:50:00,47.48,47.55,47.39,47.39,12726.0,37.9689,38.0249,37.897,37.897,12726.0
2019-09-16 09:55:00,47.43,47.43,47.19,47.19,21097.5,37.9289,37.9289,37.737,37.737,21097.5
2019-09-16 10:00:00,47.24,47.31,47.17,47.27,7099.5,37.777,37.833,37.721,37.801,7099.5
2019-09-16 10:05:00,47.29,47.31,47.21,47.23,6450.0,37.817,37.833,37.753,37.769,6450.0
2019-09-16 10:10:00,47.24,47.31,47.23,47.25,5890.5,37.777,37.833,37.769,37.785,5890.5
2019-09-16 10:15:00,47.28,47.34,47.26,47.29,36886.5,37.809,37.857,37.793,37.817,36886.5
2019-09-16 10:20:00,47.31,47.45,47.29,47.45,4006.5,37.833,37.9449,37.817,37.9449,4006.5
2019-09-16 10:25:00,47.44,47.46,47.36,47.37,14662.5,37.9369,37.9529,37.873,37.881,14662.5
2019-09-16 10:30:00,47.37,47.37,47.32,47.33,6213.0,37.881,37.881,37.841,37.849,6213.0
2019-09-16 10:35:00,47.31,47.34,47.29,47.3,6766.5,37.833,37.857,37.817,37.825,6766.5
2019-09-16 10:40:00,47.28,47.31,47.23,47.25,12168.0,37.809,37.833,37.769,37.785,12168.0
2019-09-16 10:45:00,47.25,47.32,47.25,47.31,13053.0,37.785,37.841,37.785,37.833,13053.0
2019-09-16 10:50:00,47.31,47.38,47.28,47.29,17113.5,37.833,37.889,37.809,37.817,17113.5
2019-09-16 10:55:00,47.27,47.32,47.25,47.25,10899.0,37.801,37.841,37.785,37.785,10899.0
2019-09-16 11:00:00,47.25,47.29,47.25,47.28,7185.0,37.785,37.817,37.785,37.809,7185.0
2019-09-16 11:05:00,47.28,47.32,47.25,47.3,7111.5,37.809,37.841,37.785,37.825,7111.5
2019-09-16 11:10:00,47.28,47.37,47.28,47.35,19344.0,37.809,37.881,37.809,37.865,19344.0
2019-09-16 11:15:00,47.35,47.4,47.35,47.37,16038.0,37.865,37.905,37.865,37.881,16038.0
2019-09-16 11:20:00,47.37,47.38,47.33,47.34,7095.0,37.881,37.889,37.849,37.857,7095.0
2019-09-16 11:25:00,47.35,47.41,47.33,47.36,9750.0,37.865,37.913,37.849,37.873,9750.0
2019-09-16 11:30:00,47.35,47.38,47.31,47.32,5250.0,37.865,37.889,37.833,37.841,5250.0
2019-09-16 11:35:00,47.33,47.37,47.32,47.35,7950.0,37.849,37.881,37.841,37.865,7950.0
2019-09-16 11:40:00,47.35,47.35,47.27,47.28,6289.5,37.865,37.865,37.801,37.809,6289.5
2019-09-16 11:45:00,47.29,47.29,47.23,47.25,3790.5,37.817,37.817,37.769,37.785,3790.5
2019-09-16 11:50:00,47.24,47.26,47.21,47.26,15412.5,37.777,37.793,37.753,37.793,15412.5
2019-09-16 11:55:00,47.25,47.26,47.18,47.21,8281.5,37.785,37.793,37.729,37.753,8281.5
2019-09-16 12:00:00,47.21,47.22,47.19,47.19,1500.0,37.753,37.761,37.737,37.737,1500.0
2019-09-16 12:05:00,47.21,47.24,47.19,47.2,4050.0,37.753,37.777,37.737,37.745,4050.0
2019-09-16 12:10:00,47.2,47.25,47.19,47.25,2605.5,37.745,37.785,37.737,37.785,2605.5
2019-09-16 12:15:00,47.24,47.25,47.23,47.23,2100.0,37.777,37.785,37.769,37.769,2100.0
2019-09-16 12:20:00,47.23,47.25,47.23,47.25,3601.5,37.769,37.785,37.769,37.785,3601.5
2019-09-16 12:25:00,47.25,47.27,47.23,47.27,11098.5,37.785,37.801,37.769,37.801,11098.5
2019-09-16 12:30:00,47.27,47.31,47.24,47.24,5412.0,37.801,37.833,37.777,37.777,5412.0
2019-09-16 12:35:00,47.22,47.24,47.2,47.24,3829.5,37.761,37.777,37.745,37.777,3829.5
2019-09-16 12:40:00,47.24,47.27,47.19,47.21,6708.0,37.777,37.801,37.737,37.753,6708.0
2019-09-16 12:45:00,47.21,47.23,47.2,47.23,3045.0,37.753,37.769,37.745,37.769,3045.0
2019-09-16 12:50:00,47.25,47.29,47.25,47.27,4957.5,37.785,37.817,37.785,37.801,4957.5
2019-09-16 12:55:00,47.29,47.29,47.27,47.29,3228.0,37.817,37.817,37.801,37.817,3228.0
2019-09-16 13:00:00,47.27,47.37,47.27,47.37,6600.0,37.801,37.881,37.801,37.881,6600.0
2019-09-16 13:05:00,47.37,47.37,47.33,47.33,7023.0,37.881,37.881,37.849,37.849,7023.0
2019-09-16 13:10:00,47.34,47.37,47.33,47.37,3150.0,37.857,37.881,37.849,37.881,3150.0
2019-09-16 13:15:00,47.35,47.36,47.33,47.33,3000.0,37.865,37.873,37.849,37.849,3000.0
2019-09-16 13:20:00,47.33,47.34,47.31,47.33,3337.5,37.849,37.857,37.833,37.849,3337.5
2019-09-16 13:25:00,47.33,47.36,47.33,47.33,4219.5,37.849,37.873,37.849,37.849,4219.5
2019-09-16 13:30:00,47.34,47.39,47.33,47.39,5244.0,37.857,37.897,37.849,37.897,5244.0
2019-09-16 13:35:00,47.38,47.4,47.34,47.35,5140.5,37.889,37.905,37.857,37.865,5140.5
2019-09-16 13:40:00,47.37,47.4,47.35,47.37,5250.0,37.881,37.905,37.865,37.881,5250.0
2019-09-16 13:45:00,47.39,47.41,47.35,47.36,3606.0,37.897,37.913,37.865,37.873,3606.0
2019-09-16 13:50:00,47.37,47.39,47.37,47.39,3600.0,37.881,37.897,37.881,37.897,3600.0
2019-09-16 13:55:00,47.39,47.43,47.38,47.41,10209.0,37.897,37.9289,37.889,37.913,10209.0
2019-09-16 14:00:00,47.41,47.43,47.37,47.37,11589.0,37.913,37.9289,37.881,37.881,11589.0
2019-09-16 14:05:00,47.37,47.37,47.31,47.31,2874.0,37.881,37.881,37.833,37.833,2874.0
2019-09-16 14:10:00,47.31,47.33,47.31,47.31,3300.0,37.833,37.849,37.833,37.833,3300.0
2019-09-16 14:15:00,47.33,47.35,47.31,47.35,4351.5,37.849,37.865,37.833,37.865,4351.5
2019-09-16 14:20:00,47.34,47.34,47.3,47.33,4015.5,37.857,37.857,37.825,37.849,4015.5
2019-09-16 14:25:00,47.34,47.37,47.34,47.35,3567.0,37.857,37.881,37.857,37.865,3567.0
2019-09-16 14:30:00,47.35,47.36,47.34,47.34,4051.5,37.865,37.873,37.857,37.857,4051.5
2019-09-16 14:35:00,47.33,47.35,47.33,47.34,10350.0,37.849,37.865,37.849,37.857,10350.0
2019-09-16 14:40:00,47.33,47.33,47.27,47.27,10899.0,37.849,37.849,37.801,37.801,10899.0
2019-09-16 14:45:00,47.28,47.31,47.28,47.3,2208.0,37.809,37.833,37.809,37.825,2208.0
2019-09-16 14:50:00,47.31,47.33,47.31,47.32,8026.5,37.833,37.849,37.833,37.841,8026.5
2019-09-16 14:55:00,47.32,47.33,47.29,47.3,9307.5,37.841,37.849,37.817,37.825,9307.5
2019-09-16 15:00:00,47.3,47.32,47.27,47.28,3600.0,37.825,37.841,37.801,37.809,3600.0
2019-09-16 15:05:00,47.28,47.29,47.23,47.24,5316.0,37.809,37.817,37.769,37.777,5316.0
2019-09-16 15:10:00,47.24,47.31,47.23,47.3,26700.0,37.777,37.833,37.769,37.825,26700.0
2019-09-16 15:15:00,47.3,47.31,47.25,47.25,11799.0,37.825,37.833,37.785,37.785,11799.0
2019-09-16 15:20:00,47.25,47.26,47.19,47.2,9450.0,37.785,37.793,37.737,37.745,9450.0
2019-09-16 15:25:00,47.2,47.22,47.17,47.21,19350.0,37.745,37.761,37.721,37.753,19350.0
2019-09-16 15:30:00,47.19,47.26,47.18,47.25,31465.5,37.737,37.793,37.729,37.785,31465.5
2019-09-16 15:35:00,47.24,47.27,47.23,47.25,22192.5,37.777,37.801,37.769,37.785,22192.5
2019-09-16 15:40:00,47.26,47.27,47.25,47.27,62637.0,37.793,37.801,37.785,37.801,62637.0
2019-09-16 15:45:00,47.27,47.32,47.27,47.27,18456.0,37.801,37.841,37.801,37.801,18456.0
2019-09-16 15:50:00,47.27,47.3,47.23,47.26,25296.0,37.801,37.825,37.769,37.793,25296.0
2019-09-16 15:55:00,47.26,47.33,47.25,47.29,48483.0,37.793,37.849,37.785,37.817,48483.0
2019-09-17 09:30:00,47.27,47.27,46.59,46.81,38274.0,37.801,37.801,37.2572,37.4331,38274.0
2019-09-17 09:35:00,46.89,46.96,46.75,46.96,8605.5,37.4971,37.5531,37.3852,37.5531,8605.5
2019-09-17 09:40:00,47.03,47.09,46.91,46.91,2403.0,37.6091,37.6571,37.5131,37.5131,2403.0
2019-09-17 09:45:00,46.89,46.93,46.81,46.87,5718.0,37.4971,37.5291,37.4331,37.4811,5718.0
2019-09-17 09:50:00,46.87,46.87,46.75,46.79,9150.0,37.4811,37.4811,37.3852,37.4172,9150.0
2019-09-17 09:55:00,46.79,46.89,46.79,46.89,5716.5,37.4172,37.4971,37.4172,37.4971,5716.5
2019-09-17 10:00:00,46.89,46.89,46.81,46.85,10293.0,37.4971,37.4971,37.4331,37.4651,10293.0
2019-09-17 10:05:00,46.85,46.85,46.75,46.83,7837.5,37.4651,37.4651,37.3852,37.4491,7837.5
2019-09-17 10:10:00,46.81,46.91,46.79,46.9,4359.0,37.4331,37.5131,37.4172,37.5051,4359.0
2019-09-17 10:15:00,46.9,47.03,46.87,46.99,14538.0,37.5051,37.6091,37.4811,37.5771,14538.0
2019-09-17 10:20:00,46.98,46.99,46.81,46.82,17697.0,37.5691,37.5771,37.4331,37.4411,17697.0
2019-09-17 10:25:00,46.82,46.85,46.79,46.83,13141.5,37.4411,37.4651,37.4172,37.4491,13141.5
2019-09-17 10:30:00,46.87,46.89,46.81,46.89,10797.0,37.4811,37.4971,37.4331,37.4971,10797.0
2019-09-17 10:35:00,46.87,46.89,46.84,46.88,9478.5,37.4811,37.4971,37.4571,37.4891,9478.5
2019-09-17 10:40:00,46.89,46.91,46.87,46.87,7539.0,37.4971,37.5131,37.4811,37.4811,7539.0
2019-09-17 10:45:00,46.87,46.96,46.87,46.93,7774.5,37.4811,37.5531,37.4811,37.5291,7774.5
2019-09-17 10:50:00,46.93,46.93,46.84,46.86,8883.0,37.5291,37.5291,37.4571,37.4731,8883.0
2019-09-17 10:55:00,46.87,46.87,46.83,46.84,17829.0,37.4811,37.4811,37.4491,37.4571,17829.0
2019-09-17 11:00:00,46.83,46.89,46.81,46.89,24687.0,37.4491,37.4971,37.4331,37.4971,24687.0
2019-09-17 11:05:00,46.87,46.91,46.84,46.85,2700.0,37.4811,37.5131,37.4571,37.4651,2700.0
2019-09-17 11:10:00,46.83,46.85,46.81,46.81,2550.0,37.4491,37.4651,37.4331,37.4331,2550.0
2019-09-17 11:15:00,46.81,46.87,46.79,46.81,6228.0,37.4331,37.4811,37.4172,37.4331,6228.0
2019-09-17 11:20:00,46.82,46.93,46.81,46.91,6262.5,37.4411,37.5291,37.4331,37.5131,6262.5
2019-09-17 11:25:00,46.91,46.91,46.81,46.82,7950.0,37.5131,37.5131,37.4331,37.4411,7950.0
2019-09-17 11:30:00,46.81,46.88,46.81,46.87,6828.0,37.4331,37.4891,37.4331,37.4811,6828.0
2019-09-17 11:35:00,46.87,46.91,46.86,46.9,4888.5,37.4811,37.5131,37.4731,37.5051,4888.5
2019-09-17 11:40:00,46.89,46.91,46.88,46.91,3634.5,37.4971,37.5131,37.4891,37.5131,3634.5
2019-09-17 11:45:00,46.91,46.91,46.86,46.87,8310.0,37.5131,37.5131,37.4731,37.4811,8310.0
2019-09-17 11:50:00,46.87,46.91,46.87,46.91,3712.5,37.4811,37.5131,37.4811,37.5131,3712.5
2019-09-17 11:55:00,46.91,46.92,46.9,46.92,1800.0,37.5131,37.5211,37.5051,37.5211,1800.0
2019-09-17 12:00:00,46.93,46.95,46.92,46.93,4606.5,37.5291,37.5451,37.5211,37.5291,4606.5
2019-09-17 12:05:00,46.93,46.95,46.89,46.93,5890.5,37.5291,37.5451,37.4971,37.5291,5890.5
2019-09-17 12:10:00,46.93,46.94,46.93,46.93,3628.5,37.5291,37.5371,37.5291,37.5291,3628.5
2019-09-17 12:15:00,46.95,46.97,46.91,46.91,10270.5,37.5451,37.5611,37.5131,37.5131,10270.5
2019-09-17 12:20:00,46.92,46.92,46.87,46.87,4390.5,37.5211,37.5211,37.4811,37.4811,4390.5
2019-09-17 12:25:00,46.86,46.91,46.85,46.91,5103.0,37.4731,37.5131,37.4651,37.5131,5103.0
2019-09-17 12:30:00,46.91,46.98,46.9,46.97,7288.5,37.5131,37.5691,37.5051,37.5611,7288.5
2019-09-17 12:35:00,46.95,46.95,46.91,46.92,1650.0,37.5451,37.5451,37.5131,37.5211,1650.0
2019-09-17 12:40:00,46.93,46.93,46.88,46.89,2320.5,37.5291,37.5291,37.4891,37.4971,2320.5
2019-09-17 12:45:00,46.89,46.91,46.89,46.89,4050.0,37.4971,37.5131,37.4971,37.4971,4050.0
2019-09-17 12:50:00,46.89,46.91,46.87,46.87,4950.0,37.4971,37.5131,37.4811,37.4811,4950.0
2019-09-17 12:55:00,46.87,46.89,46.81,46.85,14178.0,37.4811,37.4971,37.4331,37.4651,14178.0
2019-09-17 13:00:00,46.85,46.87,46.84,46.87,6306.0,37.4651,37.4811,37.4571,37.4811,6306.0
2019-09-17 13:05:00,46.85,46.95,46.85,46.95,4800.0,37.4651,37.5451,37.4651,37.5451,4800.0
2019-09-17 13:10:00,46.96,46.97,46.94,46.94,2700.0,37.5531,37.5611,37.5371,37.5371,2700.0
2019-09-17 13:15:00,46.95,46.99,46.95,46.99,2998.5,37.5451,37.5771,37.5451,37.5771,2998.5
2019-09-17 13:20:00,46.97,47.01,46.96,47.0,6801.0,37.5611,37.5931,37.5531,37.5851,6801.0
2019-09-17 13:25:00,47.01,47.01,46.96,47.0,10222.5,37.5931,37.5931,37.5531,37.5851,10222.5
2019-09-17 13:30:00,46.99,47.02,46.99,47.02,3331.5,37.5771,37.6011,37.5771,37.6011,3331.5
2019-09-17 13:35:00,47.02,47.03,47.0,47.01,4921.5,37.6011,37.6091,37.5851,37.5931,4921.5
2019-09-17 13:40:00,47.02,47.05,47.01,47.03,7645.5,37.6011,37.6251,37.5931,37.6091,7645.5
2019-09-17 13:45:00,47.03,47.06,47.03,47.03,14697.0,37.6091,37.6331,37.6091,37.6091,14697.0
2019-09-17 13:50:00,47.02,47.05,47.01,47.04,9909.0,37.6011,37.6251,37.5931,37.6171,9909.0
2019-09-17 13:55:00,47.05,47.07,46.99,47.0,31492.5,37.6251,37.6411,37.5771,37.5851,31492.5
2019-09-17 14:00:00,47.02,47.06,47.01,47.01,53802.0,37.6011,37.6331,37.5931,37.5931,53802.0
2019-09-17 14:05:00,47.02,47.04,46.88,46.89,62230.5,37.6011,37.6171,37.4891,37.4971,62230.5
2019-09-17 14:10:00,46.88,46.95,46.88,46.89,32739.0,37.4891,37.5451,37.4891,37.4971,32739.0
2019-09-17 14:15:00,46.89,46.93,46.87,46.9,22033.5,37.4971,37.5291,37.4811,37.5051,22033.5
2019-09-17 14:20:00,46.89,46.91,46.87,46.87,14544.0,37.4971,37.5131,37.4811,37.4811,14544.0
2019-09-17 14:25:00,46.87,46.89,46.81,46.88,44860.5,37.4811,37.4971,37.4331,37.4891,44860.5
2019-09-17 14:30:00,46.88,46.89,46.81,46.85,54966.0,37.4891,37.4971,37.4331,37.4651,54966.0
2019-09-17 14:35:00,46.85,46.88,46.81,46.85,36115.5,37.4651,37.4891,37.4331,37.4651,36115.5
2019-09-17 14:40:00,46.87,46.93,46.79,46.93,85831.5,37.4811,37.5291,37.4172,37.5291,85831.5
2019-09-17 14:45:00,46.93,46.97,46.91,46.97,12138.0,37.5291,37.5611,37.5131,37.5611,12138.0
2019-09-17 14:50:00,46.97,46.99,46.93,46.94,8385.0,37.5611,37.5771,37.5291,37.5371,8385.0
2019-09-17 14:55:00,46.94,46.98,46.93,46.98,8023.5,37.5371,37.5691,37.5291,37.5691,8023.5
2019-09-17 15:00:00,46.98,47.01,46.96,46.99,11313.0,37.5691,37.5931,37.5531,37.5771,11313.0
2019-09-17 15:05:00,47.0,47.01,46.98,46.99,10249.5,37.5851,37.5931,37.5691,37.5771,10249.5
2019-09-17 15:10:00,46.99,47.03,46.98,47.01,23784.0,37.5771,37.6091,37.5691,37.5931,23784.0
2019-09-17 15:15:00,47.01,47.07,47.0,47.06,16314.0,37.5931,37.6411,37.5851,37.6331,16314.0
2019-09-17 15:20:00,47.07,47.13,47.05,47.13,22276.5,37.6411,37.689,37.6251,37.689,22276.5
2019-09-17 15:25:00,47.13,47.13,47.11,47.13,29512.5,37.689,37.689,37.6731,37.689,29512.5
2019-09-17 15:30:00,47.13,47.19,47.13,47.19,6750.0,37.689,37.737,37.689,37.737,6750.0
2019-09-17 15:35:00,47.19,47.22,47.17,47.21,9109.5,37.737,37.761,37.721,37.753,9109.5
2019-09-17 15:40:00,47.21,47.23,47.21,47.23,9204.0,37.753,37.769,37.753,37.769,9204.0
2019-09-17 15:45:00,47.23,47.35,47.22,47.31,111009.0,37.769,37.865,37.761,37.833,111009.0
2019-09-17 15:50:00,47.32,47.36,47.31,47.34,44800.5,37.841,37.873,37.833,37.857,44800.5
2019-09-17 15:55:00,47.33,47.35,47.23,47.25,105685.5,37.849,37.865,37.769,37.785,105685.5
2019-09-18 09:30:00,47.15,47.15,46.65,46.83,13986.0,37.705,37.705,37.3052,37.4491,13986.0
2019-09-18 09:35:00,46.82,47.01,46.8,47.01,2977.5,37.4411,37.5931,37.4251,37.5931,2977.5
2019-09-18 09:40:00,47.11,47.12,47.06,47.12,1146.0,37.6731,37.681,37.6331,37.681,1146.0
2019-09-18 09:45:00,47.13,47.21,47.12,47.17,3054.0,37.689,37.753,37.681,37.721,3054.0
2019-09-18 09:50:00,47.15,47.17,47.11,47.15,6600.0,37.705,37.721,37.6731,37.705,6600.0
2019-09-18 09:55:00,47.16,47.21,47.13,47.21,8850.0,37.713,37.753,37.689,37.753,8850.0
2019-09-18 10:00:00,47.19,47.19,47.11,47.11,7075.5,37.737,37.737,37.6731,37.6731,7075.5
2019-09-18 10:05:00,47.11,47.12,47.06,47.11,10350.0,37.6731,37.681,37.6331,37.6731,10350.0
2019-09-18 10:10:00,47.09,47.11,47.06,47.09,10200.0,37.6571,37.6731,37.6331,37.6571,10200.0
2019-09-18 10:15:00,47.08,47.13,47.07,47.09,8808.0,37.6491,37.689,37.6411,37.6571,8808.0
2019-09-18 10:20:00,47.07,47.2,47.05,47.19,21750.0,37.6411,37.745,37.6251,37.737,21750.0
2019-09-18 10:25:00,47.21,47.24,47.15,47.19,8700.0,37.753,37.777,37.705,37.737,8700.0
2019-09-18 10:30:00,47.19,47.19,47.12,47.13,5250.0,37.737,37.737,37.681,37.689,5250.0
2019-09-18 10:35:00,47.13,47.18,47.13,47.13,8659.5,37.689,37.729,37.689,37.689,8659.5
2019-09-18 10:40:00,47.13,47.19,47.13,47.19,8968.5,37.689,37.737,37.689,37.737,8968.5
2019-09-18 10:45:00,47.19,47.19,47.15,47.16,5565.0,37.737,37.737,37.705,37.713,5565.0
2019-09-18 10:50:00,47.15,47.16,47.07,47.07,11626.5,37.705,37.713,37.6411,37.6411,11626.5
2019-09-18 10:55:00,47.05,47.09,47.05,47.06,4021.5,37.6251,37.6571,37.6251,37.6331,4021.5
2019-09-18 11:00:00,47.05,47.08,47.05,47.08,3450.0,37.6251,37.6491,37.6251,37.6491,3450.0
2019-09-18 11:05:00,47.08,47.08,46.97,46.97,60201.0,37.6491,37.6491,37.5611,37.5611,60201.0
2019-09-18 11:10:00,46.97,46.99,46.93,46.96,3433.5,37.5611,37.5771,37.5291,37.5531,3433.5
2019-09-18 11:15:00,46.95,46.99,46.94,46.95,3000.0,37.5451,37.5771,37.5371,37.5451,3000.0
2019-09-18 11:20:00,46.95,46.97,46.92,46.95,9913.5,37.5451,37.5611,37.5211,37.5451,9913.5
2019-09-18 11:25:00,46.94,46.95,46.89,46.93,18559.5,37.5371,37.5451,37.4971,37.5291,18559.5
2019-09-18 11:30:00,46.94,46.95,46.85,46.85,2374.5,37.5371,37.5451,37.4651,37.4651,2374.5
2019-09-18 11:35:00,46.85,46.85,46.81,46.84,13908.0,37.4651,37.4651,37.4331,37.4571,13908.0
2019-09-18 11:40:00,46.85,46.85,46.81,46.82,11797.5,37.4651,37.4651,37.4331,37.4411,11797.5
2019-09-18 11:45:00,46.82,46.82,46.8,46.81,3699.0,37.4411,37.4411,37.4251,37.4331,3699.0
2019-09-18 11:50:00,46.81,46.82,46.81,46.81,3450.0,37.4331,37.4411,37.4331,37.4331,3450.0
2019-09-18 11:55:00,46.8,46.91,46.79,46.91,5872.5,37.4251,37.5131,37.4172,37.5131,5872.5
2019-09-18 12:00:00,46.89,46.9,46.87,46.9,4482.0,37.4971,37.5051,37.4811,37.5051,4482.0
2019-09-18 12:05:00,46.9,46.94,46.89,46.92,25528.5,37.5051,37.5371,37.4971,37.5211,25528.5
2019-09-18 12:10:00,46.92,46.93,46.9,46.93,9106.5,37.5211,37.5291,37.5051,37.5291,9106.5
2019-09-18 12:15:00,46.94,46.95,46.92,46.92,4500.0,37.5371,37.5451,37.5211,37.5211,4500.0
2019-09-18 12:20:00,46.91,46.93,46.89,46.9,4050.0,37.5131,37.5291,37.4971,37.5051,4050.0
2019-09-18 12:25:00,46.91,46.92,46.89,46.92,3031.5,37.5131,37.5211,37.4971,37.5211,3031.5
2019-09-18 12:30:00,46.91,46.94,46.91,46.94,3988.5,37.5131,37.5371,37.5131,37.5371,3988.5
2019-09-18 12:35:00,46.95,46.99,46.95,46.99,4992.0,37.5451,37.5771,37.5451,37.5771,4992.0
2019-09-18 12:40:00,46.98,46.98,46.93,46.97,4533.0,37.5691,37.5691,37.5291,37.5611,4533.0
2019-09-18 12:45:00,46.97,47.0,46.96,47.0,2700.0,37.5611,37.5851,37.5531,37.5851,2700.0
2019-09-18 12:50:00,47.02,47.03,47.01,47.02,3537.0,37.6011,37.6091,37.5931,37.6011,3537.0
2019-09-18 12:55:00,47.01,47.03,46.99,47.02,5062.5,37.5931,37.6091,37.5771,37.6011,5062.5
2019-09-18 13:00:00,47.02,47.03,46.99,47.01,12684.0,37.6011,37.6091,37.5771,37.5931,12684.0
2019-09-18 13:05:00,47.01,47.02,46.99,47.01,5538.0,37.5931,37.6011,37.5771,37.5931,5538.0
2019-09-18 13:10:00,47.0,47.01,46.97,47.01,4063.5,37.5851,37.5931,37.5611,37.5931,4063.5
2019-09-18 13:15:00,47.01,47.01,46.98,46.98,5307.0,37.5931,37.5931,37.5691,37.5691,5307.0
2019-09-18 13:20:00,46.99,47.01,46.95,46.98,4500.0,37.5771,37.5931,37.5451,37.5691,4500.0
2019-09-18 13:25:00,46.97,46.97,46.9,46.91,6819.0,37.5611,37.5611,37.5051,37.5131,6819.0
2019-09-18 13:30:00,46.91,46.91,46.89,46.9,2550.0,37.5131,37.5131,37.4971,37.5051,2550.0
2019-09-18 13:35:00,46.9,46.93,46.87,46.93,7219.5,37.5051,37.5291,37.4811,37.5291,7219.5
2019-09-18 13:40:00,46.93,46.97,46.93,46.97,13815.0,37.5291,37.5611,37.5291,37.5611,13815.0
2019-09-18 13:45:00,46.96,46.98,46.95,46.98,4347.0,37.5531,37.5691,37.5451,37.5691,4347.0
2019-09-18 13:50:00,46.98,47.02,46.98,47.02,6616.5,37.5691,37.6011,37.5691,37.6011,6616.5
2019-09-18 13:55:00,47.03,47.03,46.97,46.97,7227.0,37.6091,37.6091,37.5611,37.5611,7227.0
2019-09-18 14:00:00,46.95,47.09,46.84,46.96,16537.5,37.5451,37.6571,37.4571,37.5531,16537.5
2019-09-18 14:05:00,46.95,47.05,46.87,46.87,27277.5,37.5451,37.6251,37.4811,37.4811,27277.5
2019-09-18 14:10:00,46.87,46.88,46.71,46.75,16627.5,37.4811,37.4891,37.3532,37.3852,16627.5
2019-09-18 14:15:00,46.73,46.81,46.7,46.71,5923.5,37.3692,37.4331,37.3452,37.3532,5923.5
2019-09-18 14:20:00,46.72,46.78,46.69,46.77,6280.5,37.3612,37.4092,37.3372,37.4012,6280.5
2019-09-18 14:25:00,46.77,46.79,46.73,46.75,9312.0,37.4012,37.4172,37.3692,37.3852,9312.0
2019-09-18 14:30:00,46.76,46.76,46.65,46.68,7404.0,37.3932,37.3932,37.3052,37.3292,7404.0
2019-09-18 14:35:00,46.72,46.72,46.66,46.69,7264.5,37.3612,37.3612,37.3132,37.3372,7264.5
2019-09-18 14:40:00,46.68,46.77,46.67,46.74,12300.0,37.3292,37.4012,37.3212,37.3772,12300.0
2019-09-18 14:45:00,46.73,46.76,46.67,46.73,9711.0,37.3692,37.3932,37.3212,37.3692,9711.0
2019-09-18 14:50:00,46.76,46.85,46.74,46.82,30582.0,37.3932,37.4651,37.3772,37.4411,30582.0
2019-09-18 14:55:00,46.82,46.88,46.81,46.82,12885.0,37.4411,37.4891,37.4331,37.4411,12885.0
2019-09-18 15:00:00,46.83,46.83,46.77,46.78,7248.0,37.4491,37.4491,37.4012,37.4092,7248.0
2019-09-18 15:05:00,46.78,46.83,46.77,46.82,7207.5,37.4092,37.4491,37.4012,37.4411,7207.5
2019-09-18 15:10:00,46.85,46.86,46.84,46.85,7387.5,37.4651,37.4731,37.4571,37.4651,7387.5
2019-09-18 15:15:00,46.85,46.91,46.83,46.91,8119.5,37.4651,37.5131,37.4491,37.5131,8119.5
2019-09-18 15:20:00,46.91,46.93,46.89,46.93,20503.5,37.5131,37.5291,37.4971,37.5291,20503.5
2019-09-18 15:25:00,46.96,46.98,46.94,46.98,7189.5,37.5531,37.5691,37.5371,37.5691,7189.5
2019-09-18 15:30:00,47.01,47.15,47.01,47.15,18967.5,37.5931,37.705,37.5931,37.705,18967.5
2019-09-18 15:35:00,47.13,47.18,47.12,47.15,39745.5,37.689,37.729,37.681,37.705,39745.5
2019-09-18 15:40:00,47.15,47.22,47.15,47.21,21900.0,37.705,37.761,37.705,37.753,21900.0
2019-09-18 15:45:00,47.23,47.23,47.17,47.18,20602.5,37.769,37.769,37.721,37.729,20602.5
2019-09-18 15:50:00,47.18,47.18,47.11,47.11,25044.0,37.729,37.729,37.6731,37.6731,25044.0
2019-09-18 15:55:00,47.12,47.2,47.11,47.17,70422.0,37.681,37.745,37.6731,37.721,70422.0
2019-09-19 09:30:00,47.48,47.96,47.17,47.67,31161.0,37.9689,38.3528,37.721,38.1209,31161.0
2019-09-19 09:35:00,47.61,47.61,47.31,47.34,7890.0,38.0729,38.0729,37.833,37.857,7890.0
2019-09-19 09:40:00,47.33,47.37,47.25,47.26,5635.5,37.849,37.881,37.785,37.793,5635.5
2019-09-19 09:45:00,47.22,47.35,47.22,47.35,6141.0,37.761,37.865,37.761,37.865,6141.0
2019-09-19 09:50:00,47.32,47.43,47.3,47.43,19752.0,37.841,37.9289,37.825,37.9289,19752.0
2019-09-19 09:55:00,47.47,47.47,47.4,47.45,9286.5,37.9609,37.9609,37.905,37.9449,9286.5
2019-09-19 10:00:00,47.44,47.5,47.4,47.41,10605.0,37.9369,37.9849,37.905,37.913,10605.0
2019-09-19 10:05:00,47.41,47.46,47.4,47.46,3747.0,37.913,37.9529,37.905,37.9529,3747.0
2019-09-19 10:10:00,47.43,47.47,47.41,47.44,3493.5,37.9289,37.9609,37.913,37.9369,3493.5
2019-09-19 10:15:00,47.45,47.53,47.45,47.49,7128.0,37.9449,38.0089,37.9449,37.9769,7128.0
2019-09-19 10:20:00,47.49,47.5,47.41,47.46,23409.0,37.9769,37.9849,37.913,37.9529,23409.0
2019-09-19 10:25:00,47.42,47.42,47.38,47.38,3300.0,37.921,37.921,37.889,37.889,3300.0
2019-09-19 10:30:00,47.39,47.53,47.39,47.53,4429.5,37.897,38.0089,37.897,38.0089,4429.5
2019-09-19 10:35:00,47.54,47.56,47.52,47.53,5250.0,38.0169,38.0329,38.0009,38.0089,5250.0
2019-09-19 10:40:00,47.51,47.53,47.46,47.47,3586.5,37.9929,38.0089,37.9529,37.9609,3586.5
2019-09-19 10:45:00,47.46,47.56,47.46,47.54,7650.0,37.9529,38.0329,37.9529,38.0169,7650.0
2019-09-19 10:50:00,47.52,47.53,47.49,47.53,2383.5,38.0009,38.0089,37.9769,38.0089,2383.5
2019-09-19 10:55:00,47.52,47.55,47.51,47.53,13794.0,38.0009,38.0249,37.9929,38.0089,13794.0
2019-09-19 11:00:00,47.54,47.55,47.48,47.51,11400.0,38.0169,38.0249,37.9689,37.9929,11400.0
2019-09-19 11:05:00,47.51,47.6,47.51,47.59,14055.0,37.9929,38.0649,37.9929,38.0569,14055.0
2019-09-19 11:10:00,47.61,47.61,47.57,47.58,8676.0,38.0729,38.0729,38.0409,38.0489,8676.0
2019-09-19 11:15:00,47.6,47.65,47.57,47.63,13744.5,38.0649,38.1049,38.0409,38.0889,13744.5
2019-09-19 11:20:00,47.63,47.63,47.58,47.61,10800.0,38.0889,38.0889,38.0489,38.0729,10800.0
2019-09-19 11:25:00,47.6,47.6,47.57,47.59,8014.5,38.0649,38.0649,38.0409,38.0569,8014.5
2019-09-19 11:30:00,47.59,47.65,47.58,47.61,8580.0,38.0569,38.1049,38.0489,38.0729,8580.0
2019-09-19 11:35:00,47.59,47.61,47.56,47.6,25197.0,38.0569,38.0729,38.0329,38.0649,25197.0
2019-09-19 11:40:00,47.61,47.61,47.49,47.5,8439.0,38.0729,38.0729,37.9769,37.9849,8439.0
2019-09-19 11:45:00,47.48,47.5,47.46,47.5,2508.0,37.9689,37.9849,37.9529,37.9849,2508.0
2019-09-19 11:50:00,47.49,47.51,47.42,47.45,16809.0,37.9769,37.9929,37.921,37.9449,16809.0
2019-09-19 11:55:00,47.45,47.47,47.43,47.43,12576.0,37.9449,37.9609,37.9289,37.9289,12576.0
2019-09-19 12:00:00,47.44,47.46,47.41,47.43,9931.5,37.9369,37.9529,37.913,37.9289,9931.5
2019-09-19 12:05:00,47.44,47.45,47.41,47.41,13377.0,37.9369,37.9449,37.913,37.913,13377.0
2019-09-19 12:10:00,47.41,47.45,47.4,47.45,6600.0,37.913,37.9449,37.905,37.9449,6600.0
2019-09-19 12:15:00,47.45,47.45,47.38,47.38,11982.0,37.9449,37.9449,37.889,37.889,11982.0
2019-09-19 12:20:00,47.37,47.38,47.35,47.35,6633.0,37.881,37.889,37.865,37.865,6633.0
2019-09-19 12:25:00,47.38,47.39,47.34,47.35,6717.0,37.889,37.897,37.857,37.865,6717.0
2019-09-19 12:30:00,47.35,47.41,47.35,47.4,7930.5,37.865,37.913,37.865,37.905,7930.5
2019-09-19 12:35:00,47.42,47.45,47.41,47.44,11116.5,37.921,37.9449,37.913,37.9369,11116.5
2019-09-19 12:40:00,47.43,47.47,47.43,47.47,6300.0,37.9289,37.9609,37.9289,37.9609,6300.0
2019-09-19 12:45:00,47.47,47.48,47.47,47.47,9864.0,37.9609,37.9689,37.9609,37.9609,9864.0
2019-09-19 12:50:00,47.47,47.48,47.41,47.41,11847.0,37.9609,37.9689,37.913,37.913,11847.0
2019-09-19 12:55:00,47.39,47.41,47.39,47.39,3775.5,37.897,37.913,37.897,37.897,3775.5
2019-09-19 13:00:00,47.39,47.41,47.35,47.41,5008.5,37.897,37.913,37.865,37.913,5008.5
2019-09-19 13:05:00,47.41,47.41,47.37,47.37,5106.0,37.913,37.913,37.881,37.881,5106.0
2019-09-19 13:10:00,47.37,47.39,47.36,47.37,5341.5,37.881,37.897,37.873,37.881,5341.5
2019-09-19 13:15:00,47.38,47.43,47.38,47.41,6435.0,37.889,37.9289,37.889,37.913,6435.0
2019-09-19 13:20:00,47.41,47.43,47.38,47.42,9771.0,37.913,37.9289,37.889,37.921,9771.0
2019-09-19 13:25:00,47.41,47.41,47.4,47.41,7980.0,37.913,37.913,37.905,37.913,7980.0
2019-09-19 13:30:00,47.41,47.41,47.28,47.37,11383.5,37.913,37.913,37.809,37.881,11383.5
2019-09-19 13:35:00,47.37,47.37,47.32,47.34,7596.0,37.881,37.881,37.841,37.857,7596.0
2019-09-19 13:40:00,47.34,47.34,47.27,47.33,6963.0,37.857,37.857,37.801,37.849,6963.0
2019-09-19 13:45:00,47.32,47.37,47.32,47.36,3858.0,37.841,37.881,37.841,37.873,3858.0
2019-09-19 13:50:00,47.35,47.39,47.35,47.39,5424.0,37.865,37.897,37.865,37.897,5424.0
2019-09-19 13:55:00,47.39,47.41,47.36,47.4,9390.0,37.897,37.913,37.873,37.905,9390.0
2019-09-19 14:00:00,47.39,47.43,47.39,47.4,6148.5,37.897,37.9289,37.897,37.905,6148.5
2019-09-19 14:05:00,47.39,47.39,47.37,47.39,5221.5,37.897,37.897,37.881,37.897,5221.5
2019-09-19 14:10:00,47.39,47.41,47.39,47.4,5911.5,37.897,37.913,37.897,37.905,5911.5
2019-09-19 14:15:00,47.4,47.4,47.37,47.39,4050.0,37.905,37.905,37.881,37.897,4050.0
2019-09-19 14:20:00,47.39,47.42,47.37,47.38,9967.5,37.897,37.921,37.881,37.889,9967.5
2019-09-19 14:25:00,47.38,47.38,47.36,47.37,6150.0,37.889,37.889,37.873,37.881,6150.0
2019-09-19 14:30:00,47.37,47.38,47.31,47.34,8286.0,37.881,37.889,37.833,37.857,8286.0
2019-09-19 14:35:00,47.34,47.34,47.3,47.31,5700.0,37.857,37.857,37.825,37.833,5700.0
2019-09-19 14:40:00,47.3,47.31,47.27,47.3,8673.0,37.825,37.833,37.801,37.825,8673.0
2019-09-19 14:45:00,47.3,47.3,47.23,47.24,9186.0,37.825,37.825,37.769,37.777,9186.0
2019-09-19 14:50:00,47.25,47.25,47.21,47.23,9163.5,37.785,37.785,37.753,37.769,9163.5
2019-09-19 14:55:00,47.22,47.25,47.21,47.23,8581.5,37.761,37.785,37.753,37.769,8581.5
2019-09-19 15:00:00,47.23,47.25,47.18,47.2,13053.0,37.769,37.785,37.729,37.745,13053.0
2019-09-19 15:05:00,47.19,47.2,47.15,47.19,35130.0,37.737,37.745,37.705,37.737,35130.0
2019-09-19 15:10:00,47.17,47.17,47.11,47.12,9427.5,37.721,37.721,37.6731,37.681,9427.5
2019-09-19 15:15:00,47.12,47.13,47.09,47.11,20455.5,37.681,37.689,37.6571,37.6731,20455.5
2019-09-19 15:20:00,47.11,47.13,47.04,47.04,30475.5,37.6731,37.689,37.6171,37.6171,30475.5
2019-09-19 15:25:00,47.04,47.11,47.03,47.06,33669.0,37.6171,37.6731,37.6091,37.6331,33669.0
2019-09-19 15:30:00,47.05,47.05,46.97,46.98,26745.0,37.6251,37.6251,37.5611,37.5691,26745.0
2019-09-19 15:35:00,46.98,47.02,46.96,47.01,21580.5,37.5691,37.6011,37.5531,37.5931,21580.5
2019-09-19 15:40:00,47.01,47.04,46.99,46.99,25621.5,37.5931,37.6171,37.5771,37.5771,25621.5
2019-09-19 15:45:00,46.99,47.01,46.95,46.96,23665.5,37.5771,37.5931,37.5451,37.5531,23665.5
2019-09-19 15:50:00,46.96,46.97,46.87,46.9,57405.0,37.5531,37.5611,37.4811,37.5051,57405.0
2019-09-19 15:55:00,46.9,46.94,46.86,46.9,144031.5,37.5051,37.5371,37.4731,37.5051,144031.5
2019-09-20 09:30:00,46.81,47.21,46.8,47.14,696981.0,37.4331,37.753,37.4251,37.697,696981.0
2019-09-20 09:35:00,47.15,47.23,46.99,47.11,31866.0,37.705,37.769,37.5771,37.6731,31866.0
2019-09-20 09:40:00,47.13,47.18,47.01,47.01,5322.0,37.689,37.729,37.5931,37.5931,5322.0
2019-09-20 09:45:00,46.98,46.98,46.85,46.87,4381.5,37.5691,37.5691,37.4651,37.4811,4381.5
2019-09-20 09:50:00,46.87,46.96,46.83,46.85,41952.0,37.4811,37.5531,37.4491,37.4651,41952.0
2019-09-20 09:55:00,46.86,46.89,46.81,46.85,17182.5,37.4731,37.4971,37.4331,37.4651,17182.5
2019-09-20 10:00:00,46.85,46.94,46.85,46.94,28581.0,37.4651,37.5371,37.4651,37.5371,28581.0
2019-09-20 10:05:00,46.93,47.03,46.9,47.03,40213.5,37.5291,37.6091,37.5051,37.6091,40213.5
2019-09-20 10:10:00,47.04,47.05,46.94,46.94,11943.0,37.6171,37.6251,37.5371,37.5371,11943.0
2019-09-20 10:15:00,46.96,46.96,46.89,46.95,7185.0,37.5531,37.5531,37.4971,37.5451,7185.0
2019-09-20 10:20:00,46.95,47.04,46.94,47.03,8938.5,37.5451,37.6171,37.5371,37.6091,8938.5
2019-09-20 10:25:00,47.05,47.09,47.02,47.06,6397.5,37.6251,37.6571,37.6011,37.6331,6397.5
2019-09-20 10:30:00,47.06,47.1,47.06,47.09,4660.5,37.6331,37.6651,37.6331,37.6571,4660.5
2019-09-20 10:35:00,47.09,47.21,47.09,47.21,19323.0,37.6571,37.753,37.6571,37.753,19323.0
2019-09-20 10:40:00,47.21,47.21,47.12,47.12,6840.0,37.753,37.753,37.681,37.681,6840.0
2019-09-20 10:45:00,47.13,47.14,47.06,47.13,11356.5,37.689,37.697,37.6331,37.689,11356.5
2019-09-20 10:50:00,47.16,47.16,47.07,47.07,5700.0,37.713,37.713,37.6411,37.6411,5700.0
2019-09-20 10:55:00,47.06,47.11,47.05,47.11,6150.0,37.6331,37.6731,37.6251,37.6731,6150.0
2019-09-20 11:00:00,47.1,47.16,47.09,47.15,4372.5,37.6651,37.713,37.6571,37.705,4372.5
2019-09-20 11:05:00,47.15,47.22,47.14,47.2,5250.0,37.705,37.761,37.697,37.745,5250.0
2019-09-20 11:10:00,47.19,47.23,47.18,47.2,2100.0,37.737,37.769,37.729,37.745,2100.0
2019-09-20 11:15:00,47.17,47.21,47.14,47.17,16225.5,37.721,37.753,37.697,37.721,16225.5
2019-09-20 11:20:00,47.16,47.23,47.16,47.23,5899.5,37.713,37.769,37.713,37.769,5899.5
2019-09-20 11:25:00,47.23,47.28,47.23,47.25,5091.0,37.769,37.809,37.769,37.785,5091.0
2019-09-20 11:30:00,47.25,47.29,47.23,47.29,3600.0,37.785,37.817,37.769,37.817,3600.0
2019-09-20 11:35:00,47.29,47.29,47.23,47.27,8106.0,37.817,37.817,37.769,37.801,8106.0
2019-09-20 11:40:00,47.27,47.32,47.27,47.32,4221.0,37.801,37.841,37.801,37.841,4221.0
2019-09-20 11:45:00,47.32,47.33,47.29,47.33,6616.5,37.841,37.849,37.817,37.849,6616.5
2019-09-20 11:50:00,47.33,47.4,47.32,47.4,5461.5,37.849,37.905,37.841,37.905,5461.5
2019-09-20 11:55:00,47.39,47.42,47.39,47.42,2250.0,37.897,37.921,37.897,37.921,2250.0
2019-09-20 12:00:00,47.42,47.49,47.41,47.47,10917.0,37.921,37.9769,37.913,37.9609,10917.0
2019-09-20 12:05:00,47.47,47.49,47.46,47.49,2700.0,37.9609,37.9769,37.9529,37.9769,2700.0
2019-09-20 12:10:00,47.49,47.55,47.49,47.55,4800.0,37.9769,38.0249,37.9769,38.0249,4800.0
2019-09-20 12:15:00,47.55,47.57,47.51,47.53,7915.5,38.0249,38.0409,37.9929,38.0089,7915.5
2019-09-20 12:20:00,47.54,47.57,47.53,47.53,7279.5,38.0169,38.0409,38.0089,38.0089,7279.5
2019-09-20 12:25:00,47.53,47.53,47.47,47.48,4800.0,38.0089,38.0089,37.9609,37.9689,4800.0
2019-09-20 12:30:00,47.47,47.51,47.43,47.44,8661.0,37.9609,37.9929,37.9289,37.9369,8661.0
2019-09-20 12:35:00,47.44,47.45,47.41,47.43,4606.5,37.9369,37.9449,37.913,37.9289,4606.5
2019-09-20 12:40:00,47.43,47.44,47.41,47.41,5031.0,37.9289,37.9369,37.913,37.913,5031.0
2019-09-20 12:45:00,47.42,47.45,47.4,47.42,8073.0,37.921,37.9449,37.905,37.921,8073.0
2019-09-20 12:50:00,47.43,47.52,47.43,47.51,6312.0,37.9289,38.0009,37.9289,37.9929,6312.0
2019-09-20 12:55:00,47.51,47.52,47.49,47.52,19903.5,37.9929,38.0009,37.9769,38.0009,19903.5
2019-09-20 13:00:00,47.53,47.55,47.5,47.5,7272.0,38.0089,38.0249,37.9849,37.9849,7272.0
2019-09-20 13:05:00,47.51,47.52,47.47,47.47,3862.5,37.9929,38.0009,37.9609,37.9609,3862.5
2019-09-20 13:10:00,47.46,47.47,47.06,47.08,26380.5,37.9529,37.9609,37.6331,37.6491,26380.5
2019-09-20 13:15:00,47.08,47.1,46.86,47.09,30162.0,37.6491,37.6651,37.4731,37.6571,30162.0
2019-09-20 13:20:00,47.11,47.11,46.97,47.05,10612.5,37.6731,37.6731,37.5611,37.6251,10612.5
2019-09-20 13:25:00,47.05,47.17,47.05,47.17,4935.0,37.6251,37.721,37.6251,37.721,4935.0
2019-09-20 13:30:00,47.15,47.15,47.08,47.09,9207.0,37.705,37.705,37.6491,37.6571,9207.0
2019-09-20 13:35:00,47.08,47.09,47.0,47.0,13702.5,37.6491,37.6571,37.5851,37.5851,13702.5
2019-09-20 13:40:00,47.01,47.03,46.96,47.0,13183.5,37.5931,37.6091,37.5531,37.5851,13183.5
2019-09-20 13:45:00,47.01,47.01,46.95,46.97,15843.0,37.5931,37.5931,37.5451,37.5611,15843.0
2019-09-20 13:50:00,46.97,46.99,46.91,46.93,6028.5,37.5611,37.5771,37.5131,37.5291,6028.5
2019-09-20 13:55:00,46.94,46.99,46.91,46.97,18657.0,37.5371,37.5771,37.5131,37.5611,18657.0
2019-09-20 14:00:00,47.01,47.05,46.95,46.96,24336.0,37.5931,37.6251,37.5451,37.5531,24336.0
2019-09-20 14:05:00,46.97,47.01,46.95,46.97,7014.0,37.5611,37.5931,37.5451,37.5611,7014.0
2019-09-20 14:10:00,46.97,46.99,46.94,46.95,5337.0,37.5611,37.5771,37.5371,37.5451,5337.0
2019-09-20 14:15:00,46.95,47.01,46.95,47.01,4500.0,37.5451,37.5931,37.5451,37.5931,4500.0
2019-09-20 14:20:00,47.01,47.07,47.0,47.03,16144.5,37.5931,37.6411,37.5851,37.6091,16144.5
2019-09-20 14:25:00,47.0,47.02,46.99,47.0,5617.5,37.5851,37.6011,37.5771,37.5851,5617.5
2019-09-20 14:30:00,47.01,47.03,46.99,47.02,12607.5,37.5931,37.6091,37.5771,37.6011,12607.5
2019-09-20 14:35:00,47.02,47.04,46.99,47.02,19200.0,37.6011,37.6171,37.5771,37.6011,19200.0
2019-09-20 14:40:00,47.03,47.05,47.0,47.02,5737.5,37.6091,37.6251,37.5851,37.6011,5737.5
2019-09-20 14:45:00,47.01,47.03,47.01,47.03,2313.0,37.5931,37.6091,37.5931,37.6091,2313.0
2019-09-20 14:50:00,47.03,47.03,46.99,46.99,5449.5,37.6091,37.6091,37.5771,37.5771,5449.5
2019-09-20 14:55:00,47.0,47.03,47.0,47.0,6003.0,37.5851,37.6091,37.5851,37.5851,6003.0
2019-09-20 15:00:00,46.99,46.99,46.98,46.98,6193.5,37.5771,37.5771,37.5691,37.5691,6193.5
2019-09-20 15:05:00,46.99,46.99,46.94,46.95,7557.0,37.5771,37.5771,37.5371,37.5451,7557.0
2019-09-20 15:10:00,46.96,46.97,46.91,46.95,12621.0,37.5531,37.5611,37.5131,37.5451,12621.0
2019-09-20 15:15:00,46.94,46.95,46.9,46.9,11086.5,37.5371,37.5451,37.5051,37.5051,11086.5
2019-09-20 15:20:00,46.9,46.9,46.83,46.84,13312.5,37.5051,37.5051,37.4491,37.4571,13312.5
2019-09-20 15:25:00,46.84,46.84,46.77,46.77,11416.5,37.4571,37.4571,37.4012,37.4012,11416.5
2019-09-20 15:30:00,46.78,46.79,46.74,46.76,25830.0,37.4092,37.4172,37.3772,37.3932,25830.0
2019-09-20 15:35:00,46.76,46.85,46.76,46.85,32415.0,37.3932,37.4651,37.3932,37.4651,32415.0
2019-09-20 15:40:00,46.85,46.89,46.85,46.85,28293.0,37.4651,37.4971,37.4651,37.4651,28293.0
2019-09-20 15:45:00,46.85,46.85,46.77,46.79,30709.5,37.4651,37.4651,37.4012,37.4172,30709.5
2019-09-20 15:50:00,46.79,46.93,46.79,46.9,34216.5,37.4172,37.5291,37.4172,37.5051,34216.5
2019-09-20 15:55:00,46.9,47.03,46.83,46.83,254523.0,37.5051,37.6091,37.4491,37.4491,254523.0
2019-09-23 09:30:00,46.5,46.55,46.03,46.52,32751.0,37.1852,37.2252,36.8094,37.2012,32751.0
2019-09-23 09:35:00,46.55,46.61,46.47,46.47,19845.0,37.2252,37.2732,37.1613,37.1613,19845.0
2019-09-23 09:40:00,46.47,46.63,46.43,46.59,30889.5,37.1613,37.2892,37.1293,37.2572,30889.5
2019-09-23 09:45:00,46.63,46.77,46.59,46.71,21373.5,37.2892,37.4012,37.2572,37.3532,21373.5
2019-09-23 09:50:00,46.71,46.73,46.67,46.71,7663.5,37.3532,37.3692,37.3212,37.3532,7663.5
2019-09-23 09:55:00,46.72,46.72,46.51,46.63,11676.0,37.3612,37.3612,37.1932,37.2892,11676.0
2019-09-23 10:00:00,46.61,46.61,46.43,46.48,12669.0,37.2732,37.2732,37.1293,37.1693,12669.0
2019-09-23 10:05:00,46.51,46.51,46.33,46.35,14451.0,37.1932,37.1932,37.0493,37.0653,14451.0
2019-09-23 10:10:00,46.34,46.45,46.34,46.42,6795.0,37.0573,37.1453,37.0573,37.1213,6795.0
2019-09-23 10:15:00,46.41,46.46,46.39,46.46,6712.5,37.1133,37.1533,37.0973,37.1533,6712.5
2019-09-23 10:20:00,46.46,46.55,46.45,46.55,6957.0,37.1533,37.2252,37.1453,37.2252,6957.0
2019-09-23 10:25:00,46.55,46.6,46.49,46.6,3450.0,37.2252,37.2652,37.1772,37.2652,3450.0
2019-09-23 10:30:00,46.6,46.68,46.59,46.59,20329.5,37.2652,37.3292,37.2572,37.2572,20329.5
2019-09-23 10:35:00,46.59,46.63,46.54,46.55,29739.0,37.2572,37.2892,37.2172,37.2252,29739.0
2019-09-23 10:40:00,46.55,46.58,46.55,46.58,5022.0,37.2252,37.2492,37.2252,37.2492,5022.0
2019-09-23 10:45:00,46.57,46.57,46.51,46.53,27169.5,37.2412,37.2412,37.1932,37.2092,27169.5
2019-09-23 10:50:00,46.53,46.55,46.43,46.43,18405.0,37.2092,37.2252,37.1293,37.1293,18405.0
2019-09-23 10:55:00,46.45,46.51,46.44,46.49,6621.0,37.1453,37.1932,37.1373,37.1772,6621.0
2019-09-23 11:00:00,46.54,46.64,46.53,46.63,13701.0,37.2172,37.2972,37.2092,37.2892,13701.0
2019-09-23 11:05:00,46.64,46.64,46.61,46.62,1050.0,37.2972,37.2972,37.2732,37.2812,1050.0
2019-09-23 11:10:00,46.57,46.64,46.56,46.64,7813.5,37.2412,37.2972,37.2332,37.2972,7813.5
2019-09-23 11:15:00,46.64,46.68,46.63,46.67,9555.0,37.2972,37.3292,37.2892,37.3212,9555.0
2019-09-23 11:20:00,46.67,46.73,46.65,46.71,6612.0,37.3212,37.3692,37.3052,37.3532,6612.0
2019-09-23 11:25:00,46.71,46.73,46.65,46.67,10795.5,37.3532,37.3692,37.3052,37.3212,10795.5
2019-09-23 11:30:00,46.68,46.74,46.68,46.69,7929.0,37.3292,37.3772,37.3292,37.3372,7929.0
2019-09-23 11:35:00,46.69,46.72,46.69,46.71,1950.0,37.3372,37.3612,37.3372,37.3532,1950.0
2019-09-23 11:40:00,46.71,46.75,46.71,46.73,6238.5,37.3532,37.3852,37.3532,37.3692,6238.5
2019-09-23 11:45:00,46.71,46.77,46.69,46.73,5721.0,37.3532,37.4012,37.3372,37.3692,5721.0
2019-09-23 11:50:00,46.72,46.77,46.71,46.76,4500.0,37.3612,37.4012,37.3532,37.3932,4500.0
2019-09-23 11:55:00,46.77,46.77,46.71,46.73,7983.0,37.4012,37.4012,37.3532,37.3692,7983.0
2019-09-23 12:00:00,46.73,46.74,46.64,46.67,8550.0,37.3692,37.3772,37.2972,37.3212,8550.0
2019-09-23 12:05:00,46.68,46.75,46.68,46.74,7906.5,37.3292,37.3852,37.3292,37.3772,7906.5
2019-09-23 12:10:00,46.72,46.75,46.72,46.73,4387.5,37.3612,37.3852,37.3612,37.3692,4387.5
2019-09-23 12:15:00,46.74,46.78,46.74,46.77,5377.5,37.3772,37.4092,37.3772,37.4012,5377.5
2019-09-23 12:20:00,46.78,46.84,46.77,46.83,62868.0,37.4092,37.4571,37.4012,37.4491,62868.0
2019-09-23 12:25:00,46.84,46.9,46.83,46.88,27784.5,37.4571,37.5051,37.4491,37.4891,27784.5
2019-09-23 12:30:00,46.89,46.94,46.89,46.91,4485.0,37.4971,37.5371,37.4971,37.5131,4485.0
2019-09-23 12:35:00,46.91,46.94,46.91,46.93,4545.0,37.5131,37.5371,37.5131,37.5291,4545.0
2019-09-23 12:40:00,46.91,46.91,46.89,46.89,1950.0,37.5131,37.5131,37.4971,37.4971,1950.0
2019-09-23 12:45:00,46.91,46.93,46.89,46.92,4509.0,37.5131,37.5291,37.4971,37.5211,4509.0
2019-09-23 12:50:00,46.92,46.93,46.89,46.91,2550.0,37.5211,37.5291,37.4971,37.5131,2550.0
2019-09-23 12:55:00,46.92,46.93,46.89,46.91,7447.5,37.5211,37.5291,37.4971,37.5131,7447.5
2019-09-23 13:00:00,46.93,46.99,46.93,46.98,5100.0,37.5291,37.5771,37.5291,37.5691,5100.0
2019-09-23 13:05:00,46.97,47.01,46.97,47.01,4096.5,37.5611,37.5931,37.5611,37.5931,4096.5
2019-09-23 13:10:00,47.01,47.01,46.97,46.98,4650.0,37.5931,37.5931,37.5611,37.5691,4650.0
2019-09-23 13:15:00,46.99,47.04,46.99,47.04,3300.0,37.5771,37.6171,37.5771,37.6171,3300.0
2019-09-23 13:20:00,47.03,47.05,47.02,47.03,6219.0,37.6091,37.6251,37.6011,37.6091,6219.0
2019-09-23 13:25:00,47.05,47.12,47.05,47.1,8620.5,37.6251,37.681,37.6251,37.6651,8620.5
2019-09-23 13:30:00,47.11,47.12,47.09,47.09,5368.5,37.6731,37.681,37.6571,37.6571,5368.5
2019-09-23 13:35:00,47.08,47.17,47.08,47.17,10947.0,37.6491,37.721,37.6491,37.721,10947.0
2019-09-23 13:40:00,47.16,47.22,47.16,47.21,14739.0,37.713,37.761,37.713,37.753,14739.0
2019-09-23 13:45:00,47.22,47.27,47.22,47.25,18349.5,37.761,37.801,37.761,37.785,18349.5
2019-09-23 13:50:00,47.25,47.31,47.25,47.31,6807.0,37.785,37.833,37.785,37.833,6807.0
2019-09-23 13:55:00,47.31,47.31,47.29,47.29,3600.0,37.833,37.833,37.817,37.817,3600.0
2019-09-23 14:00:00,47.29,47.29,47.25,47.28,9459.0,37.817,37.817,37.785,37.809,9459.0
2019-09-23 14:05:00,47.27,47.31,47.22,47.23,8266.5,37.801,37.833,37.761,37.769,8266.5
2019-09-23 14:10:00,47.23,47.26,47.21,47.23,8134.5,37.769,37.793,37.753,37.769,8134.5
2019-09-23 14:15:00,47.24,47.25,47.21,47.25,3000.0,37.777,37.785,37.753,37.785,3000.0
2019-09-23 14:20:00,47.25,47.25,47.21,47.21,6300.0,37.785,37.785,37.753,37.753,6300.0
2019-09-23 14:25:00,47.21,47.23,47.2,47.21,5355.0,37.753,37.769,37.745,37.753,5355.0
2019-09-23 14:30:00,47.21,47.21,47.12,47.13,10644.0,37.753,37.753,37.681,37.689,10644.0
2019-09-23 14:35:00,47.13,47.13,47.1,47.1,2550.0,37.689,37.689,37.6651,37.6651,2550.0
2019-09-23 14:40:00,47.11,47.16,47.1,47.16,5913.0,37.6731,37.713,37.6651,37.713,5913.0
2019-09-23 14:45:00,47.17,47.17,47.11,47.13,8421.0,37.721,37.721,37.6731,37.689,8421.0
2019-09-23 14:50:00,47.13,47.14,47.11,47.13,5124.0,37.689,37.697,37.6731,37.689,5124.0
2019-09-23 14:55:00,47.13,47.18,47.13,47.17,6450.0,37.689,37.729,37.689,37.721,6450.0
2019-09-23 15:00:00,47.17,47.18,47.16,47.18,10863.0,37.721,37.729,37.713,37.729,10863.0
2019-09-23 15:05:00,47.17,47.21,47.13,47.17,13390.5,37.721,37.753,37.689,37.721,13390.5
2019-09-23 15:10:00,47.17,47.17,47.16,47.17,5635.5,37.721,37.721,37.713,37.721,5635.5
2019-09-23 15:15:00,47.17,47.21,47.16,47.19,11715.0,37.721,37.753,37.713,37.737,11715.0
2019-09-23 15:20:00,47.19,47.21,47.15,47.17,17155.5,37.737,37.753,37.705,37.721,17155.5
2019-09-23 15:25:00,47.16,47.17,47.14,47.14,15622.5,37.713,37.721,37.697,37.697,15622.5
2019-09-23 15:30:00,47.15,47.15,47.01,47.03,41086.5,37.705,37.705,37.5931,37.6091,41086.5
2019-09-23 15:35:00,47.02,47.03,46.99,47.02,25473.0,37.6011,37.6091,37.5771,37.6011,25473.0
2019-09-23 15:40:00,47.01,47.05,47.0,47.04,19599.0,37.5931,37.6251,37.5851,37.6171,19599.0
2019-09-23 15:45:00,47.04,47.1,47.03,47.05,33427.5,37.6171,37.6651,37.6091,37.6251,33427.5
2019-09-23 15:50:00,47.05,47.07,46.97,46.98,39207.0,37.6251,37.6411,37.5611,37.5691,39207.0
2019-09-23 15:55:00,46.98,47.01,46.89,46.92,163969.5,37.5691,37.5931,37.4971,37.5211,163969.5
2019-09-24 09:30:00,46.95,47.13,46.59,46.72,74637.0,37.5451,37.689,37.2572,37.3612,74637.0
2019-09-24 09:35:00,46.71,46.76,46.57,46.71,41869.5,37.3532,37.3932,37.2412,37.3532,41869.5
2019-09-24 09:40:00,46.69,46.93,46.68,46.93,63487.5,37.3372,37.5291,37.3292,37.5291,63487.5
2019-09-24 09:45:00,46.95,46.97,46.78,46.86,18672.0,37.5451,37.5611,37.4092,37.4731,18672.0
2019-09-24 09:50:00,46.88,46.89,46.73,46.77,24208.5,37.4891,37.4971,37.3692,37.4012,24208.5
2019-09-24 09:55:00,46.76,46.88,46.75,46.79,21618.0,37.3932,37.4891,37.3852,37.4172,21618.0
2019-09-24 10:00:00,46.81,46.86,46.77,46.8,32122.5,37.4331,37.4731,37.4012,37.4251,32122.5
2019-09-24 10:05:00,46.8,46.82,46.66,46.66,16524.0,37.4251,37.4411,37.3132,37.3132,16524.0
2019-09-24 10:10:00,46.65,46.65,46.54,46.58,27250.5,37.3052,37.3052,37.2172,37.2492,27250.5
2019-09-24 10:15:00,46.56,46.56,46.23,46.23,79302.0,37.2332,37.2332,36.9693,36.9693,79302.0
2019-09-24 10:20:00,46.23,46.29,46.07,46.07,42093.0,36.9693,37.0173,36.8414,36.8414,42093.0
2019-09-24 10:25:00,46.08,46.11,46.02,46.07,35184.0,36.8494,36.8734,36.8014,36.8414,35184.0
2019-09-24 10:30:00,46.07,46.15,46.07,46.11,32959.5,36.8414,36.9054,36.8414,36.8734,32959.5
2019-09-24 10:35:00,46.11,46.13,46.05,46.08,64258.5,36.8734,36.8894,36.8254,36.8494,64258.5
2019-09-24 10:40:00,46.09,46.09,45.96,45.99,43467.0,36.8574,36.8574,36.7534,36.7774,43467.0
2019-09-24 10:45:00,45.98,46.01,45.93,45.99,44995.5,36.7694,36.7934,36.7294,36.7774,44995.5
2019-09-24 10:50:00,45.99,46.01,45.95,45.98,33456.0,36.7774,36.7934,36.7454,36.7694,33456.0
2019-09-24 10:55:00,45.97,45.98,45.92,45.97,27103.5,36.7614,36.7694,36.7214,36.7614,27103.5
2019-09-24 11:00:00,45.97,45.97,45.89,45.89,36043.5,36.7614,36.7614,36.6974,36.6974,36043.5
2019-09-24 11:05:00,45.91,45.93,45.86,45.87,32050.5,36.7134,36.7294,36.6734,36.6814,32050.5
2019-09-24 11:10:00,45.87,45.91,45.85,45.89,35775.0,36.6814,36.7134,36.6655,36.6974,35775.0
2019-09-24 11:15:00,45.89,45.89,45.75,45.77,39144.0,36.6974,36.6974,36.5855,36.6015,39144.0
2019-09-24 11:20:00,45.77,45.89,45.77,45.8,62461.5,36.6015,36.6974,36.6015,36.6255,62461.5
2019-09-24 11:25:00,45.79,45.79,45.68,45.68,39058.5,36.6175,36.6175,36.5295,36.5295,39058.5
2019-09-24 11:30:00,45.69,45.74,45.66,45.73,41523.0,36.5375,36.5775,36.5135,36.5695,41523.0
2019-09-24 11:35:00,45.73,45.73,45.64,45.65,19549.5,36.5695,36.5695,36.4975,36.5055,19549.5
2019-09-24 11:40:00,45.65,45.66,45.54,45.55,43851.0,36.5055,36.5135,36.4175,36.4255,43851.0
2019-09-24 11:45:00,45.54,45.67,45.53,45.66,44683.5,36.4175,36.5215,36.4096,36.5135,44683.5
2019-09-24 11:50:00,45.66,45.73,45.65,45.68,38854.5,36.5135,36.5695,36.5055,36.5295,38854.5
2019-09-24 11:55:00,45.67,45.69,45.54,45.54,19038.0,36.5215,36.5375,36.4175,36.4175,19038.0
2019-09-24 12:00:00,45.53,45.67,45.53,45.65,21195.0,36.4096,36.5215,36.4096,36.5055,21195.0
2019-09-24 12:05:00,45.65,45.68,45.63,45.67,28326.0,36.5055,36.5295,36.4895,36.5215,28326.0
2019-09-24 12:10:00,45.68,45.71,45.64,45.71,25939.5,36.5295,36.5535,36.4975,36.5535,25939.5
2019-09-24 12:15:00,45.7,45.76,45.59,45.59,22125.0,36.5455,36.5935,36.4575,36.4575,22125.0
2019-09-24 12:20:00,45.59,45.62,45.35,45.45,35044.5,36.4575,36.4815,36.2656,36.3456,35044.5
2019-09-24 12:25:00,45.43,45.49,45.39,45.46,23767.5,36.3296,36.3776,36.2976,36.3536,23767.5
2019-09-24 12:30:00,45.44,45.49,45.44,45.47,13797.0,36.3376,36.3776,36.3376,36.3616,13797.0
2019-09-24 12:35:00,45.46,45.46,45.37,45.38,19708.5,36.3536,36.3536,36.2816,36.2896,19708.5
2019-09-24 12:40:00,45.39,45.39,45.33,45.34,22656.0,36.2976,36.2976,36.2496,36.2576,22656.0
2019-09-24 12:45:00,45.35,45.37,45.33,45.35,11274.0,36.2656,36.2816,36.2496,36.2656,11274.0
2019-09-24 12:50:00,45.37,45.38,45.27,45.29,26878.5,36.2816,36.2896,36.2016,36.2176,26878.5
2019-09-24 12:55:00,45.29,45.31,45.25,45.29,21555.0,36.2176,36.2336,36.1856,36.2176,21555.0
2019-09-24 13:00:00,45.29,45.39,45.29,45.35,18150.0,36.2176,36.2976,36.2176,36.2656,18150.0
2019-09-24 13:05:00,45.35,45.41,45.35,45.39,20697.0,36.2656,36.3136,36.2656,36.2976,20697.0
2019-09-24 13:10:00,45.37,45.37,45.23,45.27,14062.5,36.2816,36.2816,36.1696,36.2016,14062.5
2019-09-24 13:15:00,45.27,45.31,45.24,45.29,16953.0,36.2016,36.2336,36.1776,36.2176,16953.0
2019-09-24 13:20:00,45.29,45.29,45.21,45.24,16237.5,36.2176,36.2176,36.1537,36.1776,16237.5
2019-09-24 13:25:00,45.25,45.28,45.21,45.21,18894.0,36.1856,36.2096,36.1537,36.1537,18894.0
2019-09-24 13:30:00,45.21,45.29,45.2,45.27,21904.5,36.1537,36.2176,36.1457,36.2016,21904.5
2019-09-24 13:35:00,45.25,45.38,45.25,45.38,18184.5,36.1856,36.2896,36.1856,36.2896,18184.5
2019-09-24 13:40:00,45.38,45.38,45.33,45.36,14145.0,36.2896,36.2896,36.2496,36.2736,14145.0
2019-09-24 13:45:00,45.38,45.47,45.35,45.45,33664.5,36.2896,36.3616,36.2656,36.3456,33664.5
2019-09-24 13:50:00,45.45,45.47,45.34,45.34,27453.0,36.3456,36.3616,36.2576,36.2576,27453.0
2019-09-24 13:55:00,45.35,45.38,45.33,45.37,15469.5,36.2656,36.2896,36.2496,36.2816,15469.5
2019-09-24 14:00:00,45.36,45.36,45.3,45.31,23460.0,36.2736,36.2736,36.2256,36.2336,23460.0
2019-09-24 14:05:00,45.31,45.33,45.22,45.23,22897.5,36.2336,36.2496,36.1617,36.1696,22897.5
2019-09-24 14:10:00,45.23,45.64,45.23,45.56,31498.5,36.1696,36.4975,36.1696,36.4335,31498.5
2019-09-24 14:15:00,45.6,45.67,45.55,45.63,15499.5,36.4655,36.5215,36.4255,36.4895,15499.5
2019-09-24 14:20:00,45.63,45.64,45.54,45.54,14121.0,36.4895,36.4975,36.4175,36.4175,14121.0
2019-09-24 14:25:00,45.55,45.59,45.55,45.56,12681.0,36.4255,36.4575,36.4255,36.4335,12681.0
2019-09-24 14:30:00,45.56,45.6,45.55,45.59,14658.0,36.4335,36.4655,36.4255,36.4575,14658.0
2019-09-24 14:35:00,45.59,45.63,45.43,45.47,38134.5,36.4575,36.4895,36.3296,36.3616,38134.5
2019-09-24 14:40:00,45.49,45.51,45.41,45.45,21882.0,36.3776,36.3936,36.3136,36.3456,21882.0
2019-09-24 14:45:00,45.42,45.47,45.41,45.45,18705.0,36.3216,36.3616,36.3136,36.3456,18705.0
2019-09-24 14:50:00,45.46,45.51,45.41,45.49,21646.5,36.3536,36.3936,36.3136,36.3776,21646.5
2019-09-24 14:55:00,45.49,45.49,45.38,45.39,16387.5,36.3776,36.3776,36.2896,36.2976,16387.5
2019-09-24 15:00:00,45.39,45.44,45.35,45.44,19194.0,36.2976,36.3376,36.2656,36.3376,19194.0
2019-09-24 15:05:00,45.45,45.49,45.43,45.47,20226.0,36.3456,36.3776,36.3296,36.3616,20226.0
2019-09-24 15:10:00,45.47,45.57,45.45,45.57,15136.5,36.3616,36.4415,36.3456,36.4415,15136.5
2019-09-24 15:15:00,45.57,45.59,45.53,45.54,36043.5,36.4415,36.4575,36.4096,36.4175,36043.5
2019-09-24 15:20:00,45.53,45.53,45.4,45.41,24489.0,36.4096,36.4096,36.3056,36.3136,24489.0
2019-09-24 15:25:00,45.43,45.47,45.41,45.43,29058.0,36.3296,36.3616,36.3136,36.3296,29058.0
2019-09-24 15:30:00,45.42,45.43,45.29,45.31,91462.5,36.3216,36.3296,36.2176,36.2336,91462.5
2019-09-24 15:35:00,45.31,45.38,45.29,45.37,97092.0,36.2336,36.2896,36.2176,36.2816,97092.0
2019-09-24 15:40:00,45.37,45.42,45.33,45.39,67876.5,36.2816,36.3216,36.2496,36.2976,67876.5
2019-09-24 15:45:00,45.39,45.56,45.39,45.53,63015.0,36.2976,36.4335,36.2976,36.4096,63015.0
2019-09-24 15:50:00,45.53,45.61,45.48,45.59,109825.5,36.4096,36.4735,36.3696,36.4575,109825.5
2019-09-24 15:55:00,45.59,45.59,45.4,45.45,284037.0,36.4575,36.4575,36.3056,36.3456,284037.0
2019-09-25 09:30:00,45.46,45.72,45.26,45.71,66270.0,36.3536,36.5615,36.1936,36.5535,66270.0
2019-09-25 09:35:00,45.69,45.7,45.35,45.35,43776.0,36.5375,36.5455,36.2656,36.2656,43776.0
2019-09-25 09:40:00,45.34,45.37,45.09,45.09,25840.5,36.2576,36.2816,36.0577,36.0577,25840.5
2019-09-25 09:45:00,45.08,45.21,45.07,45.21,50520.0,36.0497,36.1537,36.0417,36.1537,50520.0
2019-09-25 09:50:00,45.19,45.23,45.01,45.08,38082.0,36.1377,36.1696,35.9937,36.0497,38082.0
2019-09-25 09:55:00,45.07,45.11,44.97,45.07,33040.5,36.0417,36.0737,35.9617,36.0417,33040.5
2019-09-25 10:00:00,45.05,45.08,44.89,45.03,51259.5,36.0257,36.0497,35.8978,36.0097,51259.5
2019-09-25 10:05:00,45.02,45.1,44.96,45.05,34603.5,36.0017,36.0657,35.9537,36.0257,34603.5
2019-09-25 10:10:00,45.07,45.17,45.07,45.11,23998.5,36.0417,36.1217,36.0417,36.0737,23998.5
2019-09-25 10:15:00,45.1,45.17,45.08,45.15,22360.5,36.0657,36.1217,36.0497,36.1057,22360.5
2019-09-25 10:20:00,45.15,45.21,45.11,45.15,42652.5,36.1057,36.1537,36.0737,36.1057,42652.5
2019-09-25 10:25:00,45.15,45.27,45.11,45.23,21984.0,36.1057,36.2016,36.0737,36.1696,21984.0
2019-09-25 10:30:00,45.23,45.34,45.21,45.27,28558.5,36.1696,36.2576,36.1537,36.2016,28558.5
2019-09-25 10:35:00,45.28,45.33,45.24,45.31,19881.0,36.2096,36.2496,36.1776,36.2336,19881.0
2019-09-25 10:40:00,45.31,45.33,45.25,45.25,47916.0,36.2336,36.2496,36.1856,36.1856,47916.0
2019-09-25 10:45:00,45.25,45.3,45.22,45.29,30528.0,36.1856,36.2256,36.1617,36.2176,30528.0
2019-09-25 10:50:00,45.28,45.43,45.26,45.4,83571.0,36.2096,36.3296,36.1936,36.3056,83571.0
2019-09-25 10:55:00,45.39,45.41,45.36,45.37,30429.0,36.2976,36.3136,36.2736,36.2816,30429.0
2019-09-25 11:00:00,45.37,45.4,45.31,45.39,36550.5,36.2816,36.3056,36.2336,36.2976,36550.5
2019-09-25 11:05:00,45.4,45.42,45.36,45.39,46171.5,36.3056,36.3216,36.2736,36.2976,46171.5
2019-09-25 11:10:00,45.39,45.42,45.32,45.36,23376.0,36.2976,36.3216,36.2416,36.2736,23376.0
2019-09-25 11:15:00,45.37,45.43,45.36,45.37,19675.5,36.2816,36.3296,36.2736,36.2816,19675.5
2019-09-25 11:20:00,45.37,45.48,45.37,45.43,30894.0,36.2816,36.3696,36.2816,36.3296,30894.0
2019-09-25 11:25:00,45.44,45.45,45.38,45.41,19971.0,36.3376,36.3456,36.2896,36.3136,19971.0
2019-09-25 11:30:00,45.41,45.43,45.37,45.41,17218.5,36.3136,36.3296,36.2816,36.3136,17218.5
2019-09-25 11:35:00,45.41,45.43,45.33,45.39,15145.5,36.3136,36.3296,36.2496,36.2976,15145.5
2019-09-25 11:40:00,45.4,45.45,45.36,45.38,19863.0,36.3056,36.3456,36.2736,36.2896,19863.0
2019-09-25 11:45:00,45.39,45.41,45.37,45.39,9693.0,36.2976,36.3136,36.2816,36.2976,9693.0
2019-09-25 11:50:00,45.37,45.39,45.31,45.39,13500.0,36.2816,36.2976,36.2336,36.2976,13500.0
2019-09-25 11:55:00,45.38,45.43,45.35,45.42,19144.5,36.2896,36.3296,36.2656,36.3216,19144.5
2019-09-25 12:00:00,45.43,45.43,45.37,45.43,14619.0,36.3296,36.3296,36.2816,36.3296,14619.0
2019-09-25 12:05:00,45.43,45.48,45.41,45.45,17676.0,36.3296,36.3696,36.3136,36.3456,17676.0
2019-09-25 12:10:00,45.43,45.44,45.37,45.41,14488.5,36.3296,36.3376,36.2816,36.3136,14488.5
2019-09-25 12:15:00,45.42,45.47,45.35,45.36,24444.0,36.3216,36.3616,36.2656,36.2736,24444.0
2019-09-25 12:20:00,45.37,45.41,45.37,45.41,39600.0,36.2816,36.3136,36.2816,36.3136,39600.0
2019-09-25 12:25:00,45.39,45.41,45.37,45.39,19351.5,36.2976,36.3136,36.2816,36.2976,19351.5
2019-09-25 12:30:00,45.39,45.44,45.37,45.38,17485.5,36.2976,36.3376,36.2816,36.2896,17485.5
2019-09-25 12:35:00,45.37,45.39,45.35,45.37,11667.0,36.2816,36.2976,36.2656,36.2816,11667.0
2019-09-25 12:40:00,45.37,45.37,45.33,45.35,12150.0,36.2816,36.2816,36.2496,36.2656,12150.0
2019-09-25 12:45:00,45.35,45.39,45.35,45.39,12000.0,36.2656,36.2976,36.2656,36.2976,12000.0
2019-09-25 12:50:00,45.39,45.4,45.37,45.38,14470.5,36.2976,36.3056,36.2816,36.2896,14470.5
2019-09-25 12:55:00,45.38,45.43,45.33,45.37,22887.0,36.2896,36.3296,36.2496,36.2816,22887.0
2019-09-25 13:00:00,45.37,45.44,45.37,45.4,38422.5,36.2816,36.3376,36.2816,36.3056,38422.5
2019-09-25 13:05:00,45.39,45.41,45.38,45.41,16395.0,36.2976,36.3136,36.2896,36.3136,16395.0
2019-09-25 13:10:00,45.41,45.43,45.39,45.42,16704.0,36.3136,36.3296,36.2976,36.3216,16704.0
2019-09-25 13:15:00,45.42,45.43,45.37,45.38,21790.5,36.3216,36.3296,36.2816,36.2896,21790.5
2019-09-25 13:20:00,45.37,45.41,45.37,45.4,17739.0,36.2816,36.3136,36.2816,36.3056,17739.0
2019-09-25 13:25:00,45.39,45.41,45.39,45.39,14067.0,36.2976,36.3136,36.2976,36.2976,14067.0
2019-09-25 13:30:00,45.39,45.41,45.38,45.4,14688.0,36.2976,36.3136,36.2896,36.3056,14688.0
2019-09-25 13:35:00,45.4,45.43,45.4,45.43,44316.0,36.3056,36.3296,36.3056,36.3296,44316.0
2019-09-25 13:40:00,45.43,45.49,45.42,45.46,23506.5,36.3296,36.3776,36.3216,36.3536,23506.5
2019-09-25 13:45:00,45.45,45.47,45.42,45.45,29385.0,36.3456,36.3616,36.3216,36.3456,29385.0
2019-09-25 13:50:00,45.45,45.58,45.44,45.52,21999.0,36.3456,36.4495,36.3376,36.4016,21999.0
2019-09-25 13:55:00,45.52,45.53,45.51,45.52,9844.5,36.4016,36.4096,36.3936,36.4016,9844.5
2019-09-25 14:00:00,45.53,45.6,45.51,45.57,27523.5,36.4096,36.4655,36.3936,36.4415,27523.5
2019-09-25 14:05:00,45.57,45.59,45.55,45.56,18363.0,36.4415,36.4575,36.4255,36.4335,18363.0
2019-09-25 14:10:00,45.57,45.59,45.54,45.55,14799.0,36.4415,36.4575,36.4175,36.4255,14799.0
2019-09-25 14:15:00,45.55,45.57,45.54,45.57,18027.0,36.4255,36.4415,36.4175,36.4415,18027.0
2019-09-25 14:20:00,45.57,45.57,45.55,45.55,19546.5,36.4415,36.4415,36.4255,36.4255,19546.5
2019-09-25 14:25:00,45.55,45.57,45.53,45.56,21394.5,36.4255,36.4415,36.4096,36.4335,21394.5
2019-09-25 14:30:00,45.56,45.59,45.55,45.56,33097.5,36.4335,36.4575,36.4255,36.4335,33097.5
2019-09-25 14:35:00,45.56,45.58,45.52,45.53,21919.5,36.4335,36.4495,36.4016,36.4096,21919.5
2019-09-25 14:40:00,45.53,45.58,45.53,45.57,18957.0,36.4096,36.4495,36.4096,36.4415,18957.0
2019-09-25 14:45:00,45.58,45.61,45.57,45.61,19794.0,36.4495,36.4735,36.4415,36.4735,19794.0
2019-09-25 14:50:00,45.62,45.62,45.58,45.6,10576.5,36.4815,36.4815,36.4495,36.4655,10576.5
2019-09-25 14:55:00,45.59,45.63,45.59,45.63,20661.0,36.4575,36.4895,36.4575,36.4895,20661.0
2019-09-25 15:00:00,45.63,45.63,45.59,45.61,18919.5,36.4895,36.4895,36.4575,36.4735,18919.5
2019-09-25 15:05:00,45.61,45.66,45.61,45.65,16930.5,36.4735,36.5135,36.4735,36.5055,16930.5
2019-09-25 15:10:00,45.66,45.69,45.65,45.66,26883.0,36.5135,36.5375,36.5055,36.5135,26883.0
2019-09-25 15:15:00,45.66,45.67,45.64,45.66,21525.0,36.5135,36.5215,36.4975,36.5135,21525.0
2019-09-25 15:20:00,45.65,45.69,45.65,45.69,24964.5,36.5055,36.5375,36.5055,36.5375,24964.5
2019-09-25 15:25:00,45.69,45.69,45.66,45.66,23875.5,36.5375,36.5375,36.5135,36.5135,23875.5
2019-09-25 15:30:00,45.65,45.69,45.61,45.69,41734.5,36.5055,36.5375,36.4735,36.5375,41734.5
2019-09-25 15:35:00,45.7,45.71,45.66,45.68,38802.0,36.5455,36.5535,36.5135,36.5295,38802.0
2019-09-25 15:40:00,45.68,45.7,45.62,45.64,41251.5,36.5295,36.5455,36.4815,36.4975,41251.5
2019-09-25 15:45:00,45.63,45.68,45.61,45.66,68851.5,36.4895,36.5295,36.4735,36.5135,68851.5
2019-09-25 15:50:00,45.66,45.69,45.61,45.61,108462.0,36.5135,36.5375,36.4735,36.4735,108462.0
2019-09-25 15:55:00,45.61,45.77,45.48,45.6,805602.0,36.4735,36.6015,36.3696,36.4655,805602.0
2019-09-26 09:30:00,45.19,45.6,45.19,45.56,26418.0,36.1377,36.4655,36.1377,36.4335,26418.0
2019-09-26 09:35:00,45.47,45.58,45.47,45.52,13050.0,36.3616,36.4495,36.3616,36.4016,13050.0
2019-09-26 09:40:00,45.52,45.66,45.51,45.66,9564.0,36.4016,36.5135,36.3936,36.5135,9564.0
2019-09-26 09:45:00,45.65,45.7,45.61,45.62,18889.5,36.5055,36.5455,36.4735,36.4815,18889.5
2019-09-26 09:50:00,45.62,45.67,45.61,45.65,11494.5,36.4815,36.5215,36.4735,36.5055,11494.5
2019-09-26 09:55:00,45.63,45.77,45.62,45.77,36643.5,36.4895,36.6015,36.4815,36.6015,36643.5
2019-09-26 10:00:00,45.77,45.87,45.71,45.76,33502.5,36.6015,36.6814,36.5535,36.5935,33502.5
2019-09-26 10:05:00,45.78,45.78,45.66,45.68,10602.0,36.6095,36.6095,36.5135,36.5295,10602.0
2019-09-26 10:10:00,45.68,45.68,45.62,45.62,30010.5,36.5295,36.5295,36.4815,36.4815,30010.5
2019-09-26 10:15:00,45.63,45.65,45.55,45.57,27099.0,36.4895,36.5055,36.4255,36.4415,27099.0
2019-09-26 10:20:00,45.59,45.63,45.55,45.56,8895.0,36.4575,36.4895,36.4255,36.4335,8895.0
2019-09-26 10:25:00,45.56,45.61,45.55,45.61,7321.5,36.4335,36.4735,36.4255,36.4735,7321.5
2019-09-26 10:30:00,45.61,45.61,45.55,45.56,9348.0,36.4735,36.4735,36.4255,36.4335,9348.0
2019-09-26 10:35:00,45.56,45.69,45.55,45.69,7950.0,36.4335,36.5375,36.4255,36.5375,7950.0
2019-09-26 10:40:00,45.69,45.73,45.65,45.73,10099.5,36.5375,36.5695,36.5055,36.5695,10099.5
2019-09-26 10:45:00,45.73,45.75,45.71,45.75,10812.0,36.5695,36.5855,36.5535,36.5855,10812.0
2019-09-26 10:50:00,45.73,45.75,45.73,45.75,6351.0,36.5695,36.5855,36.5695,36.5855,6351.0
2019-09-26 10:55:00,45.75,45.77,45.67,45.72,10018.5,36.5855,36.6015,36.5215,36.5615,10018.5
2019-09-26 11:00:00,45.69,45.69,45.49,45.56,17545.5,36.5375,36.5375,36.3776,36.4335,17545.5
2019-09-26 11:05:00,45.57,45.62,45.57,45.57,4545.0,36.4415,36.4815,36.4415,36.4415,4545.0
2019-09-26 11:10:00,45.63,45.63,45.6,45.6,3298.5,36.4895,36.4895,36.4655,36.4655,3298.5
2019-09-26 11:15:00,45.61,45.63,45.52,45.55,7800.0,36.4735,36.4895,36.4016,36.4255,7800.0
2019-09-26 11:20:00,45.53,45.53,45.49,45.49,3192.0,36.4096,36.4096,36.3776,36.3776,3192.0
2019-09-26 11:25:00,45.51,45.57,45.49,45.57,7891.5,36.3936,36.4415,36.3776,36.4415,7891.5
2019-09-26 11:30:00,45.58,45.61,45.56,45.61,4578.0,36.4495,36.4735,36.4335,36.4735,4578.0
2019-09-26 11:35:00,45.65,45.73,45.65,45.71,9805.5,36.5055,36.5695,36.5055,36.5535,9805.5
2019-09-26 11:40:00,45.68,45.7,45.67,45.69,2514.0,36.5295,36.5455,36.5215,36.5375,2514.0
2019-09-26 11:45:00,45.67,45.69,45.65,45.69,4491.0,36.5215,36.5375,36.5055,36.5375,4491.0
2019-09-26 11:50:00,45.68,45.69,45.65,45.67,4140.0,36.5295,36.5375,36.5055,36.5215,4140.0
2019-09-26 11:55:00,45.67,45.71,45.66,45.71,8851.5,36.5215,36.5535,36.5135,36.5535,8851.5
2019-09-26 12:00:00,45.71,45.78,45.66,45.75,7087.5,36.5535,36.6095,36.5135,36.5855,7087.5
2019-09-26 12:05:00,45.74,45.8,45.74,45.77,3100.5,36.5775,36.6255,36.5775,36.6015,3100.5
2019-09-26 12:10:00,45.76,45.76,45.72,45.76,4231.5,36.5935,36.5935,36.5615,36.5935,4231.5
2019-09-26 12:15:00,45.75,45.77,45.73,45.77,5044.5,36.5855,36.6015,36.5695,36.6015,5044.5
2019-09-26 12:20:00,45.78,45.78,45.72,45.75,5857.5,36.6095,36.6095,36.5615,36.5855,5857.5
2019-09-26 12:25:00,45.73,45.81,45.72,45.8,8397.0,36.5695,36.6335,36.5615,36.6255,8397.0
2019-09-26 12:30:00,45.79,45.8,45.76,45.77,3226.5,36.6175,36.6255,36.5935,36.6015,3226.5
2019-09-26 12:35:00,45.77,45.81,45.77,45.81,11322.0,36.6015,36.6335,36.6015,36.6335,11322.0
2019-09-26 12:40:00,45.81,45.82,45.74,45.75,4453.5,36.6335,36.6415,36.5775,36.5855,4453.5
2019-09-26 12:45:00,45.73,45.76,45.73,45.76,2463.0,36.5695,36.5935,36.5695,36.5935,2463.0
2019-09-26 12:50:00,45.75,45.75,45.71,45.72,7180.5,36.5855,36.5855,36.5535,36.5615,7180.5
2019-09-26 12:55:00,45.72,45.73,45.69,45.72,4747.5,36.5615,36.5695,36.5375,36.5615,4747.5
2019-09-26 13:00:00,45.75,45.75,45.72,45.74,2893.5,36.5855,36.5855,36.5615,36.5775,2893.5
2019-09-26 13:05:00,45.75,45.78,45.75,45.75,4125.0,36.5855,36.6095,36.5855,36.5855,4125.0
2019-09-26 13:10:00,45.76,45.77,45.7,45.7,8311.5,36.5935,36.6015,36.5455,36.5455,8311.5
2019-09-26 13:15:00,45.7,45.7,45.66,45.68,7681.5,36.5455,36.5455,36.5135,36.5295,7681.5
2019-09-26 13:20:00,45.67,45.67,45.63,45.64,9841.5,36.5215,36.5215,36.4895,36.4975,9841.5
2019-09-26 13:25:00,45.62,45.63,45.6,45.62,5068.5,36.4815,36.4895,36.4655,36.4815,5068.5
2019-09-26 13:30:00,45.62,45.64,45.6,45.61,7825.5,36.4815,36.4975,36.4655,36.4735,7825.5
2019-09-26 13:35:00,45.61,45.69,45.6,45.67,6583.5,36.4735,36.5375,36.4655,36.5215,6583.5
2019-09-26 13:40:00,45.67,45.68,45.65,45.65,8608.5,36.5215,36.5295,36.5055,36.5055,8608.5
2019-09-26 13:45:00,45.65,45.69,45.64,45.64,10821.0,36.5055,36.5375,36.4975,36.4975,10821.0
2019-09-26 13:50:00,45.64,45.65,45.61,45.64,8598.0,36.4975,36.5055,36.4735,36.4975,8598.0
2019-09-26 13:55:00,45.65,45.69,45.65,45.69,9039.0,36.5055,36.5375,36.5055,36.5375,9039.0
2019-09-26 14:00:00,45.7,45.76,45.69,45.71,10303.5,36.5455,36.5935,36.5375,36.5535,10303.5
2019-09-26 14:05:00,45.73,45.79,45.71,45.77,10104.0,36.5695,36.6175,36.5535,36.6015,10104.0
2019-09-26 14:10:00,45.75,45.78,45.75,45.77,5700.0,36.5855,36.6095,36.5855,36.6015,5700.0
2019-09-26 14:15:00,45.77,45.81,45.74,45.76,15250.5,36.6015,36.6335,36.5775,36.5935,15250.5
2019-09-26 14:20:00,45.76,45.77,45.73,45.75,14349.0,36.5935,36.6015,36.5695,36.5855,14349.0
2019-09-26 14:25:00,45.75,45.75,45.69,45.7,6813.0,36.5855,36.5855,36.5375,36.5455,6813.0
2019-09-26 14:30:00,45.71,45.73,45.69,45.69,8154.0,36.5535,36.5695,36.5375,36.5375,8154.0
2019-09-26 14:35:00,45.69,45.73,45.68,45.73,10990.5,36.5375,36.5695,36.5295,36.5695,10990.5
2019-09-26 14:40:00,45.74,45.77,45.74,45.74,9861.0,36.5775,36.6015,36.5775,36.5775,9861.0
2019-09-26 14:45:00,45.75,45.78,45.73,45.76,7648.5,36.5855,36.6095,36.5695,36.5935,7648.5
2019-09-26 14:50:00,45.77,45.77,45.7,45.71,14631.0,36.6015,36.6015,36.5455,36.5535,14631.0
2019-09-26 14:55:00,45.71,45.74,45.69,45.69,16603.5,36.5535,36.5775,36.5375,36.5375,16603.5
2019-09-26 15:00:00,45.7,45.73,45.69,45.71,10203.0,36.5455,36.5695,36.5375,36.5535,10203.0
2019-09-26 15:05:00,45.7,45.75,45.67,45.75,9643.5,36.5455,36.5855,36.5215,36.5855,9643.5
2019-09-26 15:10:00,45.74,45.76,45.71,45.72,17010.0,36.5775,36.5935,36.5535,36.5615,17010.0
2019-09-26 15:15:00,45.72,45.75,45.69,45.74,9070.5,36.5615,36.5855,36.5375,36.5775,9070.5
2019-09-26 15:20:00,45.75,45.75,45.72,45.73,9301.5,36.5855,36.5855,36.5615,36.5695,9301.5
2019-09-26 15:25:00,45.73,45.84,45.73,45.8,27765.0,36.5695,36.6575,36.5695,36.6255,27765.0
2019-09-26 15:30:00,45.8,45.83,45.77,45.83,25458.0,36.6255,36.6495,36.6015,36.6495,25458.0
2019-09-26 15:35:00,45.83,45.85,45.79,45.79,20134.5,36.6495,36.6655,36.6175,36.6175,20134.5
2019-09-26 15:40:00,45.79,45.79,45.74,45.75,16377.0,36.6175,36.6175,36.5775,36.5855,16377.0
2019-09-26 15:45:00,45.73,45.77,45.73,45.77,16038.0,36.5695,36.6015,36.5695,36.6015,16038.0
2019-09-26 15:50:00,45.77,45.79,45.7,45.72,31191.0,36.6015,36.6175,36.5455,36.5615,31191.0
2019-09-26 15:55:00,45.71,45.85,45.71,45.85,281958.0,36.5535,36.6655,36.5535,36.6655,281958.0
2019-09-27 09:30:00,45.9,46.19,45.9,46.11,35133.0,36.7054,36.9373,36.7054,36.8734,35133.0
2019-09-27 09:35:00,46.09,46.16,46.03,46.15,10437.0,36.8574,36.9134,36.8094,36.9054,10437.0
2019-09-27 09:40:00,46.15,46.25,46.13,46.22,9088.5,36.9054,36.9853,36.8894,36.9613,9088.5
2019-09-27 09:45:00,46.23,46.28,46.05,46.28,31657.5,36.9693,37.0093,36.8254,37.0093,31657.5
2019-09-27 09:50:00,46.31,46.31,46.19,46.2,10314.0,37.0333,37.0333,36.9373,36.9453,10314.0
2019-09-27 09:55:00,46.19,46.21,46.09,46.09,8655.0,36.9373,36.9533,36.8574,36.8574,8655.0
2019-09-27 10:00:00,46.12,46.15,46.05,46.07,9316.5,36.8814,36.9054,36.8254,36.8414,9316.5
2019-09-27 10:05:00,46.05,46.12,46.03,46.11,7102.5,36.8254,36.8814,36.8094,36.8734,7102.5
2019-09-27 10:10:00,46.12,46.16,46.07,46.13,5632.5,36.8814,36.9134,36.8414,36.8894,5632.5
2019-09-27 10:15:00,46.11,46.19,46.08,46.17,9252.0,36.8734,36.9373,36.8494,36.9213,9252.0
2019-09-27 10:20:00,46.15,46.19,46.14,46.17,7204.5,36.9054,36.9373,36.8974,36.9213,7204.5
2019-09-27 10:25:00,46.15,46.19,46.12,46.19,6544.5,36.9054,36.9373,36.8814,36.9373,6544.5
2019-09-27 10:30:00,46.2,46.23,46.19,46.21,7327.5,36.9453,36.9693,36.9373,36.9533,7327.5
2019-09-27 10:35:00,46.23,46.3,46.23,46.29,6331.5,36.9693,37.0253,36.9693,37.0173,6331.5
2019-09-27 10:40:00,46.31,46.31,46.17,46.19,26176.5,37.0333,37.0333,36.9213,36.9373,26176.5
2019-09-27 10:45:00,46.17,46.2,46.13,46.15,14661.0,36.9213,36.9453,36.8894,36.9054,14661.0
2019-09-27 10:50:00,46.15,46.2,46.13,46.19,95922.0,36.9054,36.9453,36.8894,36.9373,95922.0
2019-09-27 10:55:00,46.2,46.24,46.14,46.24,12261.0,36.9453,36.9773,36.8974,36.9773,12261.0
2019-09-27 11:00:00,46.24,46.27,46.23,46.23,5250.0,36.9773,37.0013,36.9693,36.9693,5250.0
2019-09-27 11:05:00,46.21,46.22,46.15,46.16,6000.0,36.9533,36.9613,36.9054,36.9134,6000.0
2019-09-27 11:10:00,46.16,46.16,46.02,46.04,13950.0,36.9134,36.9134,36.8014,36.8174,13950.0
2019-09-27 11:15:00,46.05,46.06,45.97,45.99,11631.0,36.8254,36.8334,36.7614,36.7774,11631.0
2019-09-27 11:20:00,45.99,45.99,45.93,45.95,7366.5,36.7774,36.7774,36.7294,36.7454,7366.5
2019-09-27 11:25:00,45.95,46.0,45.95,45.96,6537.0,36.7454,36.7854,36.7454,36.7534,6537.0
2019-09-27 11:30:00,45.96,45.99,45.93,45.96,11467.5,36.7534,36.7774,36.7294,36.7534,11467.5
2019-09-27 11:35:00,45.97,46.01,45.53,45.65,27223.5,36.7614,36.7934,36.4096,36.5055,27223.5
2019-09-27 11:40:00,45.72,45.77,45.68,45.68,6751.5,36.5615,36.6015,36.5295,36.5295,6751.5
2019-09-27 11:45:00,45.67,45.76,45.65,45.71,6562.5,36.5215,36.5935,36.5055,36.5535,6562.5
2019-09-27 11:50:00,45.71,45.73,45.65,45.69,10035.0,36.5535,36.5695,36.5055,36.5375,10035.0
2019-09-27 11:55:00,45.69,45.93,45.69,45.81,4506.0,36.5375,36.7294,36.5375,36.6335,4506.0
2019-09-27 12:00:00,45.81,45.83,45.73,45.75,6600.0,36.6335,36.6495,36.5695,36.5855,6600.0
2019-09-27 12:05:00,45.75,45.75,45.69,45.75,8484.0,36.5855,36.5855,36.5375,36.5855,8484.0
2019-09-27 12:10:00,45.77,45.84,45.75,45.83,13456.5,36.6015,36.6575,36.5855,36.6495,13456.5
2019-09-27 12:15:00,45.83,45.85,45.69,45.7,6750.0,36.6495,36.6655,36.5375,36.5455,6750.0
2019-09-27 12:20:00,45.7,45.78,45.7,45.72,4530.0,36.5455,36.6095,36.5455,36.5615,4530.0
2019-09-27 12:25:00,45.73,45.78,45.71,45.77,6543.0,36.5695,36.6095,36.5535,36.6015,6543.0
2019-09-27 12:30:00,45.76,45.76,45.73,45.73,3600.0,36.5935,36.5935,36.5695,36.5695,3600.0
2019-09-27 12:35:00,45.72,45.81,45.72,45.79,4920.0,36.5615,36.6335,36.5615,36.6175,4920.0
2019-09-27 12:40:00,45.8,45.84,45.78,45.8,7650.0,36.6255,36.6575,36.6095,36.6255,7650.0
2019-09-27 12:45:00,45.8,45.8,45.7,45.7,6600.0,36.6255,36.6255,36.5455,36.5455,6600.0
2019-09-27 12:50:00,45.69,45.73,45.68,45.71,5799.0,36.5375,36.5695,36.5295,36.5535,5799.0
2019-09-27 12:55:00,45.73,45.75,45.62,45.63,6450.0,36.5695,36.5855,36.4815,36.4895,6450.0
2019-09-27 13:00:00,45.62,45.69,45.6,45.69,6370.5,36.4815,36.5375,36.4655,36.5375,6370.5
2019-09-27 13:05:00,45.71,45.8,45.69,45.77,4543.5,36.5535,36.6255,36.5375,36.6015,4543.5
2019-09-27 13:10:00,45.77,45.79,45.76,45.76,4155.0,36.6015,36.6175,36.5935,36.5935,4155.0
2019-09-27 13:15:00,45.77,45.78,45.73,45.75,52630.5,36.6015,36.6095,36.5695,36.5855,52630.5
2019-09-27 13:20:00,45.76,45.79,45.75,45.76,6013.5,36.5935,36.6175,36.5855,36.5935,6013.5
2019-09-27 13:25:00,45.74,45.87,45.74,45.87,11097.0,36.5775,36.6814,36.5775,36.6814,11097.0
2019-09-27 13:30:00,45.87,45.88,45.79,45.83,9664.5,36.6814,36.6894,36.6175,36.6495,9664.5
2019-09-27 13:35:00,45.84,45.84,45.79,45.82,5430.0,36.6575,36.6575,36.6175,36.6415,5430.0
2019-09-27 13:40:00,45.83,45.89,45.82,45.88,30132.0,36.6495,36.6974,36.6415,36.6894,30132.0
2019-09-27 13:45:00,45.88,45.89,45.82,45.82,7350.0,36.6894,36.6974,36.6415,36.6415,7350.0
2019-09-27 13:50:00,45.83,45.88,45.77,45.87,8763.0,36.6495,36.6894,36.6015,36.6814,8763.0
2019-09-27 13:55:00,45.87,45.93,45.87,45.89,8187.0,36.6814,36.7294,36.6814,36.6974,8187.0
2019-09-27 14:00:00,45.91,45.91,45.85,45.88,9039.0,36.7134,36.7134,36.6655,36.6894,9039.0
2019-09-27 14:05:00,45.87,45.91,45.87,45.87,12772.5,36.6814,36.7134,36.6814,36.6814,12772.5
2019-09-27 14:10:00,45.86,45.91,45.85,45.91,11250.0,36.6734,36.7134,36.6655,36.7134,11250.0
2019-09-27 14:15:00,45.92,45.93,45.88,45.91,9154.5,36.7214,36.7294,36.6894,36.7134,9154.5
2019-09-27 14:20:00,45.91,45.95,45.91,45.91,6139.5,36.7134,36.7454,36.7134,36.7134,6139.5
2019-09-27 14:25:00,45.91,45.97,45.89,45.89,24792.0,36.7134,36.7614,36.6974,36.6974,24792.0
2019-09-27 14:30:00,45.91,45.97,45.88,45.89,17452.5,36.7134,36.7614,36.6894,36.6974,17452.5
2019-09-27 14:35:00,45.9,45.95,45.9,45.93,10650.0,36.7054,36.7454,36.7054,36.7294,10650.0
2019-09-27 14:40:00,45.93,45.93,45.87,45.87,12582.0,36.7294,36.7294,36.6814,36.6814,12582.0
2019-09-27 14:45:00,45.88,45.88,45.83,45.83,7435.5,36.6894,36.6894,36.6495,36.6495,7435.5
2019-09-27 14:50:00,45.82,45.85,45.78,45.83,15319.5,36.6415,36.6655,36.6095,36.6495,15319.5
2019-09-27 14:55:00,45.85,45.87,45.83,45.84,10123.5,36.6655,36.6814,36.6495,36.6575,10123.5
2019-09-27 15:00:00,45.85,45.86,45.8,45.8,14512.5,36.6655,36.6734,36.6255,36.6255,14512.5
2019-09-27 15:05:00,45.8,45.81,45.75,45.79,15873.0,36.6255,36.6335,36.5855,36.6175,15873.0
2019-09-27 15:10:00,45.79,45.79,45.76,45.76,10947.0,36.6175,36.6175,36.5935,36.5935,10947.0
2019-09-27 15:15:00,45.77,45.87,45.77,45.86,18985.5,36.6015,36.6814,36.6015,36.6734,18985.5
2019-09-27 15:20:00,45.85,45.91,45.85,45.89,19677.0,36.6655,36.7134,36.6655,36.6974,19677.0
2019-09-27 15:25:00,45.88,45.88,45.81,45.82,15546.0,36.6894,36.6894,36.6335,36.6415,15546.0
2019-09-27 15:30:00,45.81,45.89,45.81,45.88,14293.5,36.6335,36.6974,36.6335,36.6894,14293.5
2019-09-27 15:35:00,45.88,45.91,45.82,45.89,13890.0,36.6894,36.7134,36.6415,36.6974,13890.0
2019-09-27 15:40:00,45.88,45.92,45.88,45.92,24211.5,36.6894,36.7214,36.6894,36.7214,24211.5
2019-09-27 15:45:00,45.93,45.93,45.9,45.91,13792.5,36.7294,36.7294,36.7054,36.7134,13792.5
2019-09-27 15:50:00,45.91,46.0,45.91,45.93,39718.5,36.7134,36.7854,36.7134,36.7294,39718.5
2019-09-27 15:55:00,45.95,46.02,45.86,46.01,145206.0,36.7454,36.8014,36.6734,36.7934,145206.0
2019-09-30 09:30:00,46.29,46.47,46.15,46.46,26146.5,37.0173,37.1613,36.9054,37.1533,26146.5
2019-09-30 09:35:00,46.46,46.57,46.38,46.52,7966.5,37.1533,37.2412,37.0893,37.2012,7966.5
2019-09-30 09:40:00,46.51,46.53,46.3,46.3,11407.5,37.1932,37.2092,37.0253,37.0253,11407.5
2019-09-30 09:45:00,46.29,46.39,46.19,46.33,4155.0,37.0173,37.0973,36.9373,37.0493,4155.0
2019-09-30 09:50:00,46.31,46.34,46.19,46.23,4806.0,37.0333,37.0573,36.9373,36.9693,4806.0
2019-09-30 09:55:00,46.2,46.2,46.1,46.1,8377.5,36.9453,36.9453,36.8654,36.8654,8377.5
2019-09-30 10:00:00,46.14,46.14,46.05,46.08,9435.0,36.8974,36.8974,36.8254,36.8494,9435.0
2019-09-30 10:05:00,46.07,46.1,46.01,46.03,26485.5,36.8414,36.8654,36.7934,36.8094,26485.5
2019-09-30 10:10:00,46.03,46.23,46.01,46.18,44608.5,36.8094,36.9693,36.7934,36.9293,44608.5
2019-09-30 10:15:00,46.19,46.25,46.18,46.19,11259.0,36.9373,36.9853,36.9293,36.9373,11259.0
2019-09-30 10:20:00,46.17,46.18,46.13,46.17,5868.0,36.9213,36.9293,36.8894,36.9213,5868.0
2019-09-30 10:25:00,46.18,46.23,46.15,46.15,7206.0,36.9293,36.9693,36.9054,36.9054,7206.0
2019-09-30 10:30:00,46.14,46.21,46.13,46.2,43927.5,36.8974,36.9533,36.8894,36.9453,43927.5
2019-09-30 10:35:00,46.19,46.24,46.17,46.23,11119.5,36.9373,36.9773,36.9213,36.9693,11119.5
2019-09-30 10:40:00,46.23,46.28,46.2,46.27,16740.0,36.9693,37.0093,36.9453,37.0013,16740.0
2019-09-30 10:45:00,46.27,46.41,46.27,46.39,8712.0,37.0013,37.1133,37.0013,37.0973,8712.0
2019-09-30 10:50:00,46.39,46.45,46.33,46.43,10224.0,37.0973,37.1453,37.0493,37.1293,10224.0
2019-09-30 10:55:00,46.45,46.46,46.42,46.45,13555.5,37.1453,37.1533,37.1213,37.1453,13555.5
2019-09-30 11:00:00,46.46,46.49,46.44,46.44,13864.5,37.1533,37.1772,37.1373,37.1373,13864.5
2019-09-30 11:05:00,46.45,46.51,46.44,46.51,12480.0,37.1453,37.1932,37.1373,37.1932,12480.0
2019-09-30 11:10:00,46.52,46.55,46.46,46.48,13678.5,37.2012,37.2252,37.1533,37.1693,13678.5
2019-09-30 11:15:00,46.48,46.54,46.46,46.47,16576.5,37.1693,37.2172,37.1533,37.1613,16576.5
2019-09-30 11:20:00,46.45,46.47,46.42,46.42,13498.5,37.1453,37.1613,37.1213,37.1213,13498.5
2019-09-30 11:25:00,46.43,46.54,46.42,46.54,15732.0,37.1293,37.2172,37.1213,37.2172,15732.0
2019-09-30 11:30:00,46.55,46.57,46.52,46.53,9000.0,37.2252,37.2412,37.2012,37.2092,9000.0
2019-09-30 11:35:00,46.53,46.55,46.51,46.54,7714.5,37.2092,37.2252,37.1932,37.2172,7714.5
2019-09-30 11:40:00,46.54,46.61,46.54,46.57,7800.0,37.2172,37.2732,37.2172,37.2412,7800.0
2019-09-30 11:45:00,46.57,46.57,46.53,46.54,8658.0,37.2412,37.2412,37.2092,37.2172,8658.0
2019-09-30 11:50:00,46.55,46.57,46.53,46.54,9447.0,37.2252,37.2412,37.2092,37.2172,9447.0
2019-09-30 11:55:00,46.53,46.57,46.51,46.57,9994.5,37.2092,37.2412,37.1932,37.2412,9994.5
2019-09-30 12:00:00,46.57,46.63,46.57,46.62,10737.0,37.2412,37.2892,37.2412,37.2812,10737.0
2019-09-30 12:05:00,46.61,46.63,46.61,46.61,8970.0,37.2732,37.2892,37.2732,37.2732,8970.0
2019-09-30 12:10:00,46.61,46.62,46.59,46.6,7993.5,37.2732,37.2812,37.2572,37.2652,7993.5
2019-09-30 12:15:00,46.59,46.67,46.59,46.67,8185.5,37.2572,37.3212,37.2572,37.3212,8185.5
2019-09-30 12:20:00,46.67,46.71,46.65,46.69,21660.0,37.3212,37.3532,37.3052,37.3372,21660.0
2019-09-30 12:25:00,46.69,46.74,46.69,46.74,11313.0,37.3372,37.3772,37.3372,37.3772,11313.0
2019-09-30 12:30:00,46.75,46.77,46.68,46.68,12055.5,37.3852,37.4012,37.3292,37.3292,12055.5
2019-09-30 12:35:00,46.69,46.69,46.61,46.61,8482.5,37.3372,37.3372,37.2732,37.2732,8482.5
2019-09-30 12:40:00,46.62,46.63,46.58,46.59,9298.5,37.2812,37.2892,37.2492,37.2572,9298.5
2019-09-30 12:45:00,46.59,46.6,46.56,46.56,5299.5,37.2572,37.2652,37.2332,37.2332,5299.5
2019-09-30 12:50:00,46.57,46.59,46.52,46.59,9957.0,37.2412,37.2572,37.2012,37.2572,9957.0
2019-09-30 12:55:00,46.59,46.59,46.56,46.59,5692.5,37.2572,37.2572,37.2332,37.2572,5692.5
2019-09-30 13:00:00,46.59,46.63,46.59,46.61,4852.5,37.2572,37.2892,37.2572,37.2732,4852.5
2019-09-30 13:05:00,46.61,46.62,46.57,46.57,6075.0,37.2732,37.2812,37.2412,37.2412,6075.0
2019-09-30 13:10:00,46.57,46.59,46.56,46.56,6883.5,37.2412,37.2572,37.2332,37.2332,6883.5
2019-09-30 13:15:00,46.55,46.57,46.53,46.53,11125.5,37.2252,37.2412,37.2092,37.2092,11125.5
2019-09-30 13:20:00,46.55,46.56,46.53,46.55,5754.0,37.2252,37.2332,37.2092,37.2252,5754.0
2019-09-30 13:25:00,46.55,46.56,46.53,46.54,5541.0,37.2252,37.2332,37.2092,37.2172,5541.0
2019-09-30 13:30:00,46.54,46.59,46.54,46.58,6904.5,37.2172,37.2572,37.2172,37.2492,6904.5
2019-09-30 13:35:00,46.57,46.58,46.53,46.55,13254.0,37.2412,37.2492,37.2092,37.2252,13254.0
2019-09-30 13:40:00,46.55,46.57,46.54,46.55,20200.5,37.2252,37.2412,37.2172,37.2252,20200.5
2019-09-30 13:45:00,46.55,46.57,46.55,46.57,13585.5,37.2252,37.2412,37.2252,37.2412,13585.5
2019-09-30 13:50:00,46.58,46.62,46.57,46.6,10488.0,37.2492,37.2812,37.2412,37.2652,10488.0
2019-09-30 13:55:00,46.59,46.65,46.59,46.63,6267.0,37.2572,37.3052,37.2572,37.2892,6267.0
2019-09-30 14:00:00,46.63,46.63,46.6,46.61,8143.5,37.2892,37.2892,37.2652,37.2732,8143.5
2019-09-30 14:05:00,46.61,46.62,46.59,46.61,9007.5,37.2732,37.2812,37.2572,37.2732,9007.5
2019-09-30 14:10:00,46.62,46.65,46.61,46.65,9225.0,37.2812,37.3052,37.2732,37.3052,9225.0
2019-09-30 14:15:00,46.65,46.7,46.65,46.69,13758.0,37.3052,37.3452,37.3052,37.3372,13758.0
2019-09-30 14:20:00,46.7,46.72,46.68,46.71,13314.0,37.3452,37.3612,37.3292,37.3532,13314.0
2019-09-30 14:25:00,46.71,46.71,46.67,46.71,12642.0,37.3532,37.3532,37.3212,37.3532,12642.0
2019-09-30 14:30:00,46.71,46.74,46.69,46.74,7660.5,37.3532,37.3772,37.3372,37.3772,7660.5
2019-09-30 14:35:00,46.74,46.75,46.69,46.73,19336.5,37.3772,37.3852,37.3372,37.3692,19336.5
2019-09-30 14:40:00,46.73,46.78,46.71,46.78,14641.5,37.3692,37.4092,37.3532,37.4092,14641.5
2019-09-30 14:45:00,46.77,46.81,46.76,46.77,9132.0,37.4012,37.4331,37.3932,37.4012,9132.0
2019-09-30 14:50:00,46.77,46.81,46.76,46.78,10371.0,37.4012,37.4331,37.3932,37.4092,10371.0
2019-09-30 14:55:00,46.77,46.81,46.77,46.79,24817.5,37.4012,37.4331,37.4012,37.4172,24817.5
2019-09-30 15:00:00,46.79,46.79,46.7,46.7,15241.5,37.4172,37.4172,37.3452,37.3452,15241.5
2019-09-30 15:05:00,46.71,46.71,46.67,46.67,19936.5,37.3532,37.3532,37.3212,37.3212,19936.5
2019-09-30 15:10:00,46.67,46.71,46.65,46.7,18492.0,37.3212,37.3532,37.3052,37.3452,18492.0
2019-09-30 15:15:00,46.69,46.72,46.67,46.72,14545.5,37.3372,37.3612,37.3212,37.3612,14545.5
2019-09-30 15:20:00,46.71,46.71,46.67,46.67,12469.5,37.3532,37.3532,37.3212,37.3212,12469.5
2019-09-30 15:25:00,46.67,46.72,46.63,46.63,25030.5,37.3212,37.3612,37.2892,37.2892,25030.5
2019-09-30 15:30:00,46.64,46.67,46.61,46.63,24430.5,37.2972,37.3212,37.2732,37.2892,24430.5
2019-09-30 15:35:00,46.63,46.67,46.63,46.67,20518.5,37.2892,37.3212,37.2892,37.3212,20518.5
2019-09-30 15:40:00,46.65,46.66,46.63,46.65,17548.5,37.3052,37.3132,37.2892,37.3052,17548.5
2019-09-30 15:45:00,46.65,46.69,46.61,46.64,38796.0,37.3052,37.3372,37.2732,37.2972,38796.0
2019-09-30 15:50:00,46.63,46.67,46.6,46.6,47593.5,37.2892,37.3212,37.2652,37.2652,47593.5
2019-09-30 15:55:00,46.61,46.73,46.61,46.67,214699.5,37.2732,37.3692,37.2732,37.3212,214699.5
2019-10-01 09:30:00,46.76,47.02,46.76,46.99,61158.0,37.3932,37.6011,37.3932,37.5771,61158.0
2019-10-01 09:35:00,46.96,47.05,46.92,46.99,7170.0,37.5531,37.6251,37.5211,37.5771,7170.0
2019-10-01 09:40:00,47.01,47.18,47.01,47.13,3900.0,37.5931,37.729,37.5931,37.689,3900.0
2019-10-01 09:45:00,47.17,47.25,47.17,47.21,10050.0,37.721,37.785,37.721,37.753,10050.0
2019-10-01 09:50:00,47.21,47.25,47.03,47.11,16653.0,37.753,37.785,37.6091,37.6731,16653.0
2019-10-01 09:55:00,47.1,47.11,46.96,46.96,15601.5,37.6651,37.6731,37.5531,37.5531,15601.5
2019-10-01 10:00:00,46.91,46.91,46.43,46.43,11226.0,37.5131,37.5131,37.1293,37.1293,11226.0
2019-10-01 10:05:00,46.43,46.43,46.23,46.23,24718.5,37.1293,37.1293,36.9693,36.9693,24718.5
2019-10-01 10:10:00,46.23,46.28,46.03,46.06,34762.5,36.9693,37.0093,36.8094,36.8334,34762.5
2019-10-01 10:15:00,46.07,46.19,46.05,46.08,19995.0,36.8414,36.9373,36.8254,36.8494,19995.0
2019-10-01 10:20:00,46.1,46.18,46.06,46.17,13180.5,36.8654,36.9293,36.8334,36.9213,13180.5
2019-10-01 10:25:00,46.17,46.21,46.1,46.21,13413.0,36.9213,36.9533,36.8654,36.9533,13413.0
2019-10-01 10:30:00,46.15,46.16,46.09,46.14,14310.0,36.9054,36.9134,36.8574,36.8974,14310.0
2019-10-01 10:35:00,46.15,46.17,46.05,46.09,49879.5,36.9054,36.9213,36.8254,36.8574,49879.5
2019-10-01 10:40:00,46.1,46.11,45.95,45.97,19576.5,36.8654,36.8734,36.7454,36.7614,19576.5
2019-10-01 10:45:00,45.97,46.05,45.96,45.97,15768.0,36.7614,36.8254,36.7534,36.7614,15768.0
2019-10-01 10:50:00,45.97,46.03,45.94,46.02,14470.5,36.7614,36.8094,36.7374,36.8014,14470.5
2019-10-01 10:55:00,46.0,46.01,45.93,45.93,13687.5,36.7854,36.7934,36.7294,36.7294,13687.5
2019-10-01 11:00:00,45.93,45.93,45.81,45.89,20107.5,36.7294,36.7294,36.6335,36.6974,20107.5
2019-10-01 11:05:00,45.89,45.97,45.83,45.97,11820.0,36.6974,36.7614,36.6495,36.7614,11820.0
2019-10-01 11:10:00,45.96,45.96,45.92,45.94,8061.0,36.7534,36.7534,36.7214,36.7374,8061.0
2019-10-01 11:15:00,45.91,45.97,45.82,45.85,42441.0,36.7134,36.7614,36.6415,36.6655,42441.0
2019-10-01 11:20:00,45.84,45.92,45.8,45.89,19653.0,36.6575,36.7214,36.6255,36.6974,19653.0
2019-10-01 11:25:00,45.89,45.93,45.87,45.91,6277.5,36.6974,36.7294,36.6814,36.7134,6277.5
2019-10-01 11:30:00,45.91,45.96,45.83,45.83,21790.5,36.7134,36.7534,36.6495,36.6495,21790.5
2019-10-01 11:35:00,45.82,45.84,45.73,45.73,8769.0,36.6415,36.6575,36.5695,36.5695,8769.0
2019-10-01 11:40:00,45.73,45.73,45.61,45.68,16461.0,36.5695,36.5695,36.4735,36.5295,16461.0
2019-10-01 11:45:00,45.69,45.69,45.63,45.63,8877.0,36.5375,36.5375,36.4895,36.4895,8877.0
2019-10-01 11:50:00,45.61,45.66,45.55,45.55,20047.5,36.4735,36.5135,36.4255,36.4255,20047.5
2019-10-01 11:55:00,45.55,45.57,45.49,45.54,45796.5,36.4255,36.4415,36.3776,36.4175,45796.5
2019-10-01 12:00:00,45.54,45.65,45.49,45.65,18850.5,36.4175,36.5055,36.3776,36.5055,18850.5
2019-10-01 12:05:00,45.65,45.65,45.57,45.64,9738.0,36.5055,36.5055,36.4415,36.4975,9738.0
2019-10-01 12:10:00,45.63,45.63,45.48,45.51,9750.0,36.4895,36.4895,36.3696,36.3936,9750.0
2019-10-01 12:15:00,45.52,45.59,45.5,45.57,6660.0,36.4016,36.4575,36.3856,36.4415,6660.0
2019-10-01 12:20:00,45.61,45.63,45.55,45.55,5638.5,36.4735,36.4895,36.4255,36.4255,5638.5
2019-10-01 12:25:00,45.57,45.61,45.52,45.53,3970.5,36.4415,36.4735,36.4016,36.4096,3970.5
2019-10-01 12:30:00,45.53,45.55,45.51,45.55,6813.0,36.4096,36.4255,36.3936,36.4255,6813.0
2019-10-01 12:35:00,45.55,45.59,45.53,45.53,4414.5,36.4255,36.4575,36.4096,36.4096,4414.5
2019-10-01 12:40:00,45.53,45.59,45.53,45.59,6526.5,36.4096,36.4575,36.4096,36.4575,6526.5
2019-10-01 12:45:00,45.59,45.61,45.56,45.57,3397.5,36.4575,36.4735,36.4335,36.4415,3397.5
2019-10-01 12:50:00,45.56,45.59,45.47,45.47,4296.0,36.4335,36.4575,36.3616,36.3616,4296.0
2019-10-01 12:55:00,45.46,45.49,45.39,45.39,10743.0,36.3536,36.3776,36.2976,36.2976,10743.0
2019-10-01 13:00:00,45.4,45.41,45.36,45.39,10350.0,36.3056,36.3136,36.2736,36.2976,10350.0
2019-10-01 13:05:00,45.39,45.4,45.33,45.35,17266.5,36.2976,36.3056,36.2496,36.2656,17266.5
2019-10-01 13:10:00,45.35,45.35,45.23,45.23,14778.0,36.2656,36.2656,36.1696,36.1696,14778.0
2019-10-01 13:15:00,45.23,45.25,45.17,45.2,9300.0,36.1696,36.1856,36.1217,36.1457,9300.0
2019-10-01 13:20:00,45.22,45.23,45.12,45.15,12150.0,36.1617,36.1696,36.0817,36.1057,12150.0
2019-10-01 13:25:00,45.18,45.21,45.13,45.15,5179.5,36.1297,36.1537,36.0897,36.1057,5179.5
2019-10-01 13:30:00,45.14,45.14,45.04,45.07,13192.5,36.0977,36.0977,36.0177,36.0417,13192.5
2019-10-01 13:35:00,45.07,45.1,45.03,45.03,10347.0,36.0417,36.0657,36.0097,36.0097,10347.0
2019-10-01 13:40:00,45.04,45.06,45.02,45.03,14100.0,36.0177,36.0337,36.0017,36.0097,14100.0
2019-10-01 13:45:00,45.01,45.03,44.99,45.03,11518.5,35.9937,36.0097,35.9777,36.0097,11518.5
2019-10-01 13:50:00,45.03,45.04,44.98,44.99,16597.5,36.0097,36.0177,35.9697,35.9777,16597.5
2019-10-01 13:55:00,44.99,44.99,44.9,44.9,15343.5,35.9777,35.9777,35.9058,35.9058,15343.5
2019-10-01 14:00:00,44.9,45.01,44.87,44.93,23451.0,35.9058,35.9937,35.8818,35.9297,23451.0
2019-10-01 14:05:00,44.93,44.93,44.83,44.85,10255.5,35.9297,35.9297,35.8498,35.8658,10255.5
2019-10-01 14:10:00,44.85,44.9,44.81,44.87,35278.5,35.8658,35.9058,35.8338,35.8818,35278.5
2019-10-01 14:15:00,44.87,44.97,44.87,44.97,23193.0,35.8818,35.9617,35.8818,35.9617,23193.0
2019-10-01 14:20:00,44.98,45.06,44.93,44.95,194388.0,35.9697,36.0337,35.9297,35.9457,194388.0
2019-10-01 14:25:00,44.95,44.97,44.82,44.87,77625.0,35.9457,35.9617,35.8418,35.8818,77625.0
2019-10-01 14:30:00,44.87,45.03,44.77,45.02,108691.5,35.8818,36.0097,35.8018,36.0017,108691.5
2019-10-01 14:35:00,45.03,45.03,44.95,44.96,11052.0,36.0097,36.0097,35.9457,35.9537,11052.0
2019-10-01 14:40:00,44.98,45.03,44.97,45.0,28980.0,35.9697,36.0097,35.9617,35.9857,28980.0
2019-10-01 14:45:00,45.01,45.09,45.01,45.08,11034.0,35.9937,36.0577,35.9937,36.0497,11034.0
2019-10-01 14:50:00,45.08,45.11,45.06,45.07,22177.5,36.0497,36.0737,36.0337,36.0417,22177.5
2019-10-01 14:55:00,45.06,45.06,44.99,45.02,5916.0,36.0337,36.0337,35.9777,36.0017,5916.0
2019-10-01 15:00:00,45.03,45.05,45.01,45.04,10717.5,36.0097,36.0257,35.9937,36.0177,10717.5
2019-10-01 15:05:00,45.04,45.12,45.02,45.11,12720.0,36.0177,36.0817,36.0017,36.0737,12720.0
2019-10-01 15:10:00,45.11,45.11,44.99,45.01,11643.0,36.0737,36.0737,35.9777,35.9937,11643.0
2019-10-01 15:15:00,45.01,45.05,44.97,45.03,9226.5,35.9937,36.0257,35.9617,36.0097,9226.5
2019-10-01 15:20:00,45.04,45.08,45.03,45.06,16281.0,36.0177,36.0497,36.0097,36.0337,16281.0
2019-10-01 15:25:00,45.06,45.17,45.06,45.17,17302.5,36.0337,36.1217,36.0337,36.1217,17302.5
2019-10-01 15:30:00,45.16,45.16,45.09,45.13,36312.0,36.1137,36.1137,36.0577,36.0897,36312.0
2019-10-01 15:35:00,45.13,45.15,45.07,45.09,27852.0,36.0897,36.1057,36.0417,36.0577,27852.0
2019-10-01 15:40:00,45.09,45.11,45.02,45.11,24757.5,36.0577,36.0737,36.0017,36.0737,24757.5
2019-10-01 15:45:00,45.11,45.14,45.0,45.03,33513.0,36.0737,36.0977,35.9857,36.0097,33513.0
2019-10-01 15:50:00,45.03,45.07,45.01,45.06,47226.0,36.0097,36.0417,35.9937,36.0337,47226.0
2019-10-01 15:55:00,45.05,45.07,44.94,45.06,348247.5,36.0257,36.0417,35.9377,36.0337,348247.5
2019-10-02 09:30:00,44.79,44.81,44.0,44.01,91725.0,35.8178,35.8338,35.186,35.194,91725.0
2019-10-02 09:35:00,44.0,44.18,43.93,44.07,35677.5,35.186,35.33,35.1301,35.242,35677.5
2019-10-02 09:40:00,44.09,44.21,44.09,44.16,37377.0,35.258,35.354,35.258,35.314,37377.0
2019-10-02 09:45:00,44.15,44.24,44.14,44.23,24279.0,35.306,35.378,35.298,35.37,24279.0
2019-10-02 09:50:00,44.23,44.33,44.19,44.25,38293.5,35.37,35.4499,35.338,35.386,38293.5
2019-10-02 09:55:00,44.24,44.3,44.14,44.27,20550.0,35.378,35.4259,35.298,35.402,20550.0
2019-10-02 10:00:00,44.27,44.32,44.21,44.3,22627.5,35.402,35.4419,35.354,35.4259,22627.5
2019-10-02 10:05:00,44.31,44.41,44.31,44.39,57676.5,35.4339,35.5139,35.4339,35.4979,57676.5
2019-10-02 10:10:00,44.38,44.65,44.35,44.59,97569.0,35.4899,35.7058,35.4659,35.6579,97569.0
2019-10-02 10:15:00,44.6,44.67,44.57,44.66,8475.0,35.6658,35.7218,35.6419,35.7138,8475.0
2019-10-02 10:20:00,44.67,44.73,44.52,44.52,11902.5,35.7218,35.7698,35.6019,35.6019,11902.5
2019-10-02 10:25:00,44.45,44.55,44.45,44.47,12844.5,35.5459,35.6259,35.5459,35.5619,12844.5
2019-10-02 10:30:00,44.46,44.46,44.21,44.25,12754.5,35.5539,35.5539,35.354,35.386,12754.5
2019-10-02 10:35:00,44.27,44.3,44.13,44.23,12304.5,35.402,35.4259,35.29,35.37,12304.5
2019-10-02 10:40:00,44.21,44.27,44.15,44.21,19327.5,35.354,35.402,35.306,35.354,19327.5
2019-10-02 10:45:00,44.17,44.18,44.07,44.09,18006.0,35.322,35.33,35.242,35.258,18006.0
2019-10-02 10:50:00,44.09,44.25,44.07,44.25,11047.5,35.258,35.386,35.242,35.386,11047.5
2019-10-02 10:55:00,44.23,44.34,44.23,44.28,7998.0,35.37,35.4579,35.37,35.4099,7998.0
2019-10-02 11:00:00,44.26,44.4,44.26,44.34,13222.5,35.394,35.5059,35.394,35.4579,13222.5
2019-10-02 11:05:00,44.31,44.34,44.2,44.2,37513.5,35.4339,35.4579,35.346,35.346,37513.5
2019-10-02 11:10:00,44.19,44.19,44.13,44.17,11475.0,35.338,35.338,35.29,35.322,11475.0
2019-10-02 11:15:00,44.15,44.16,44.07,44.1,14491.5,35.306,35.314,35.242,35.266,14491.5
2019-10-02 11:20:00,44.13,44.17,44.05,44.13,23770.5,35.29,35.322,35.226,35.29,23770.5
2019-10-02 11:25:00,44.12,44.12,44.03,44.06,12331.5,35.282,35.282,35.21,35.234,12331.5
2019-10-02 11:30:00,44.06,44.06,43.88,43.89,31989.0,35.234,35.234,35.0901,35.0981,31989.0
2019-10-02 11:35:00,43.89,43.96,43.84,43.95,10639.5,35.0981,35.1541,35.0581,35.1461,10639.5
2019-10-02 11:40:00,43.95,43.95,43.91,43.93,6538.5,35.1461,35.1461,35.1141,35.1301,6538.5
2019-10-02 11:45:00,43.94,43.94,43.85,43.89,7518.0,35.1381,35.1381,35.0661,35.0981,7518.0
2019-10-02 11:50:00,43.9,44.1,43.9,44.07,28620.0,35.1061,35.266,35.1061,35.242,28620.0
2019-10-02 11:55:00,44.09,44.12,44.06,44.09,64653.0,35.258,35.282,35.234,35.258,64653.0
2019-10-02 12:00:00,44.09,44.09,43.93,43.97,26604.0,35.258,35.258,35.1301,35.162,26604.0
2019-10-02 12:05:00,43.99,44.0,43.94,43.97,3790.5,35.178,35.186,35.1381,35.162,3790.5
2019-10-02 12:10:00,43.96,43.96,43.86,43.87,9382.5,35.1541,35.1541,35.0741,35.0821,9382.5
2019-10-02 12:15:00,43.87,43.88,43.83,43.86,4813.5,35.0821,35.0901,35.0501,35.0741,4813.5
2019-10-02 12:20:00,43.86,43.88,43.84,43.86,6217.5,35.0741,35.0901,35.0581,35.0741,6217.5
2019-10-02 12:25:00,43.87,43.91,43.87,43.91,7897.5,35.0821,35.1141,35.0821,35.1141,7897.5
2019-10-02 12:30:00,43.89,43.91,43.87,43.87,7800.0,35.0981,35.1141,35.0821,35.0821,7800.0
2019-10-02 12:35:00,43.85,43.87,43.77,43.78,12432.0,35.0661,35.0821,35.0021,35.0101,12432.0
2019-10-02 12:40:00,43.78,43.82,43.78,43.81,6924.0,35.0101,35.0421,35.0101,35.0341,6924.0
2019-10-02 12:45:00,43.83,43.84,43.78,43.8,7099.5,35.0501,35.0581,35.0101,35.0261,7099.5
2019-10-02 12:50:00,43.79,43.8,43.75,43.75,6573.0,35.0181,35.0261,34.9861,34.9861,6573.0
2019-10-02 12:55:00,43.75,43.81,43.73,43.79,11967.0,34.9861,35.0341,34.9701,35.0181,11967.0
2019-10-02 13:00:00,43.77,43.89,43.75,43.87,7083.0,35.0021,35.0981,34.9861,35.0821,7083.0
2019-10-02 13:05:00,43.87,43.93,43.82,43.93,12738.0,35.0821,35.1301,35.0421,35.1301,12738.0
2019-10-02 13:10:00,43.92,43.98,43.92,43.94,6375.0,35.1221,35.17,35.1221,35.1381,6375.0
2019-10-02 13:15:00,43.95,43.97,43.92,43.93,6150.0,35.1461,35.162,35.1221,35.1301,6150.0
2019-10-02 13:20:00,43.89,43.94,43.89,43.93,8814.0,35.0981,35.1381,35.0981,35.1301,8814.0
2019-10-02 13:25:00,43.94,44.09,43.94,44.05,12430.5,35.1381,35.258,35.1381,35.226,12430.5
2019-10-02 13:30:00,44.06,44.06,43.97,43.97,6528.0,35.234,35.234,35.162,35.162,6528.0
2019-10-02 13:35:00,43.97,43.99,43.93,43.98,16156.5,35.162,35.178,35.1301,35.17,16156.5
2019-10-02 13:40:00,43.97,44.05,43.97,44.04,6055.5,35.162,35.226,35.162,35.218,6055.5
2019-10-02 13:45:00,44.03,44.03,43.98,43.99,15564.0,35.21,35.21,35.17,35.178,15564.0
2019-10-02 13:50:00,43.99,44.05,43.99,44.03,6915.0,35.178,35.226,35.178,35.21,6915.0
2019-10-02 13:55:00,44.03,44.09,44.02,44.08,8860.5,35.21,35.258,35.202,35.25,8860.5
2019-10-02 14:00:00,44.07,44.17,44.04,44.17,21667.5,35.242,35.322,35.218,35.322,21667.5
2019-10-02 14:05:00,44.18,44.2,44.13,44.17,25770.0,35.33,35.346,35.29,35.322,25770.0
2019-10-02 14:10:00,44.18,44.19,44.1,44.11,9169.5,35.33,35.338,35.266,35.274,9169.5
2019-10-02 14:15:00,44.11,44.22,44.11,44.22,8043.0,35.274,35.362,35.274,35.362,8043.0
2019-10-02 14:20:00,44.23,44.32,44.22,44.31,10086.0,35.37,35.4419,35.362,35.4339,10086.0
2019-10-02 14:25:00,44.32,44.32,44.25,44.25,12088.5,35.4419,35.4419,35.386,35.386,12088.5
2019-10-02 14:30:00,44.26,44.27,44.21,44.23,18163.5,35.394,35.402,35.354,35.37,18163.5
2019-10-02 14:35:00,44.23,44.27,44.19,44.26,8451.0,35.37,35.402,35.338,35.394,8451.0
2019-10-02 14:40:00,44.26,44.29,44.24,44.27,8448.0,35.394,35.4179,35.378,35.402,8448.0
2019-10-02 14:45:00,44.26,44.33,44.25,44.29,9900.0,35.394,35.4499,35.386,35.4179,9900.0
2019-10-02 14:50:00,44.27,44.29,44.21,44.22,7545.0,35.402,35.4179,35.354,35.362,7545.0
2019-10-02 14:55:00,44.21,44.25,44.21,44.25,5850.0,35.354,35.386,35.354,35.386,5850.0
2019-10-02 15:00:00,44.27,44.28,44.15,44.15,34815.0,35.402,35.4099,35.306,35.306,34815.0
2019-10-02 15:05:00,44.16,44.21,44.15,44.18,12153.0,35.314,35.354,35.306,35.33,12153.0
2019-10-02 15:10:00,44.19,44.34,44.18,44.31,12241.5,35.338,35.4579,35.33,35.4339,12241.5
2019-10-02 15:15:00,44.29,44.31,44.25,44.29,13185.0,35.4179,35.4339,35.386,35.4179,13185.0
2019-10-02 15:20:00,44.29,44.35,44.27,44.31,15991.5,35.4179,35.4659,35.402,35.4339,15991.5
2019-10-02 15:25:00,44.31,44.34,44.25,44.25,16545.0,35.4339,35.4579,35.386,35.386,16545.0
2019-10-02 15:30:00,44.25,44.31,44.21,44.29,18780.0,35.386,35.4339,35.354,35.4179,18780.0
2019-10-02 15:35:00,44.28,44.32,44.24,44.25,20238.0,35.4099,35.4419,35.378,35.386,20238.0
2019-10-02 15:40:00,44.26,44.28,44.22,44.23,19108.5,35.394,35.4099,35.362,35.37,19108.5
2019-10-02 15:45:00,44.23,44.25,44.13,44.14,26718.0,35.37,35.386,35.29,35.298,26718.0
2019-10-02 15:50:00,44.13,44.15,44.07,44.15,54682.5,35.29,35.306,35.242,35.306,54682.5
2019-10-02 15:55:00,44.13,44.2,44.02,44.15,298659.0,35.29,35.346,35.202,35.306,298659.0
2019-10-03 09:30:00,44.18,44.34,44.01,44.09,28840.5,35.33,35.4579,35.194,35.258,28840.5
2019-10-03 09:35:00,44.11,44.35,43.99,44.0,9654.0,35.274,35.4659,35.178,35.186,9654.0
2019-10-03 09:40:00,43.98,44.03,43.91,44.0,9663.0,35.17,35.21,35.1141,35.186,9663.0
2019-10-03 09:45:00,44.01,44.21,44.01,44.19,30994.5,35.194,35.354,35.194,35.338,30994.5
2019-10-03 09:50:00,44.19,44.19,43.99,44.11,28230.0,35.338,35.338,35.178,35.274,28230.0
2019-10-03 09:55:00,44.11,44.19,44.03,44.15,46602.0,35.274,35.338,35.21,35.306,46602.0
2019-10-03 10:00:00,44.15,44.16,43.55,43.55,33457.5,35.306,35.314,34.8262,34.8262,33457.5
2019-10-03 10:05:00,43.61,43.61,43.47,43.56,33693.0,34.8742,34.8742,34.7622,34.8342,33693.0
2019-10-03 10:10:00,43.56,43.63,43.45,43.62,29464.5,34.8342,34.8902,34.7462,34.8822,29464.5
2019-10-03 10:15:00,43.62,43.74,43.56,43.74,6195.0,34.8822,34.9781,34.8342,34.9781,6195.0
2019-10-03 10:20:00,43.75,43.85,43.75,43.81,18171.0,34.9861,35.0661,34.9861,35.0341,18171.0
2019-10-03 10:25:00,43.81,44.01,43.79,43.9,27946.5,35.0341,35.194,35.0181,35.1061,27946.5
2019-10-03 10:30:00,43.88,43.91,43.82,43.89,9187.5,35.0901,35.1141,35.0421,35.0981,9187.5
2019-10-03 10:35:00,43.92,44.04,43.91,43.96,12697.5,35.1221,35.218,35.1141,35.1541,12697.5
2019-10-03 10:40:00,43.94,43.95,43.82,43.82,19776.0,35.1381,35.1461,35.0421,35.0421,19776.0
2019-10-03 10:45:00,43.82,43.89,43.75,43.78,14149.5,35.0421,35.0981,34.9861,35.0101,14149.5
2019-10-03 10:50:00,43.8,43.82,43.67,43.7,12838.5,35.0261,35.0421,34.9221,34.9461,12838.5
2019-10-03 10:55:00,43.71,43.97,43.69,43.95,47568.0,34.9541,35.162,34.9381,35.1461,47568.0
2019-10-03 11:00:00,43.97,44.15,43.93,44.15,9825.0,35.162,35.306,35.1301,35.306,9825.0
2019-10-03 11:05:00,44.15,44.25,44.15,44.21,24088.5,35.306,35.386,35.306,35.354,24088.5
2019-10-03 11:10:00,44.21,44.25,44.15,44.16,7933.5,35.354,35.386,35.306,35.314,7933.5
2019-10-03 11:15:00,44.17,44.27,44.17,44.24,4504.5,35.322,35.402,35.322,35.378,4504.5
2019-10-03 11:20:00,44.24,44.24,44.15,44.15,10654.5,35.378,35.378,35.306,35.306,10654.5
2019-10-03 11:25:00,44.13,44.14,44.04,44.07,8746.5,35.29,35.298,35.218,35.242,8746.5
2019-10-03 11:30:00,44.08,44.11,44.03,44.07,9937.5,35.25,35.274,35.21,35.242,9937.5
2019-10-03 11:35:00,44.07,44.09,43.95,43.95,6603.0,35.242,35.258,35.1461,35.1461,6603.0
2019-10-03 11:40:00,43.97,44.01,43.95,44.01,5472.0,35.162,35.194,35.1461,35.194,5472.0
2019-10-03 11:45:00,44.0,44.0,43.87,43.92,3982.5,35.186,35.186,35.0821,35.1221,3982.5
2019-10-03 11:50:00,43.89,43.97,43.89,43.95,2973.0,35.0981,35.162,35.0981,35.1461,2973.0
2019-10-03 11:55:00,43.95,43.98,43.92,43.96,4825.5,35.1461,35.17,35.1221,35.1541,4825.5
2019-10-03 12:00:00,43.97,44.05,43.97,44.03,3900.0,35.162,35.226,35.162,35.21,3900.0
2019-10-03 12:05:00,44.05,44.09,44.05,44.05,3760.5,35.226,35.258,35.226,35.226,3760.5
2019-10-03 12:10:00,44.07,44.11,44.05,44.11,13581.0,35.242,35.274,35.226,35.274,13581.0
2019-10-03 12:15:00,44.09,44.09,43.99,44.01,4725.0,35.258,35.258,35.178,35.194,4725.0
2019-10-03 12:20:00,43.99,44.01,43.98,44.01,2211.0,35.178,35.194,35.17,35.194,2211.0
2019-10-03 12:25:00,44.06,44.16,44.06,44.14,4255.5,35.234,35.314,35.234,35.298,4255.5
2019-10-03 12:30:00,44.11,44.17,44.11,44.14,3661.5,35.274,35.322,35.274,35.298,3661.5
2019-10-03 12:35:00,44.15,44.18,44.14,44.18,5251.5,35.306,35.33,35.298,35.33,5251.5
2019-10-03 12:40:00,44.17,44.21,44.16,44.19,3267.0,35.322,35.354,35.314,35.338,3267.0
2019-10-03 12:45:00,44.18,44.24,44.15,44.21,6804.0,35.33,35.378,35.306,35.354,6804.0
2019-10-03 12:50:00,44.25,44.25,44.17,44.2,3973.5,35.386,35.386,35.322,35.346,3973.5
2019-10-03 12:55:00,44.21,44.25,44.19,44.23,3909.0,35.354,35.386,35.338,35.37,3909.0
2019-10-03 13:00:00,44.23,44.25,44.21,44.23,3150.0,35.37,35.386,35.354,35.37,3150.0
2019-10-03 13:05:00,44.24,44.25,44.2,44.21,1650.0,35.378,35.386,35.346,35.354,1650.0
2019-10-03 13:10:00,44.21,44.26,44.2,44.25,5466.0,35.354,35.394,35.346,35.386,5466.0
2019-10-03 13:15:00,44.24,44.26,44.22,44.23,3022.5,35.378,35.394,35.362,35.37,3022.5
2019-10-03 13:20:00,44.22,44.29,44.22,44.29,8653.5,35.362,35.4179,35.362,35.4179,8653.5
2019-10-03 13:25:00,44.31,44.32,44.29,44.3,3300.0,35.4339,35.4419,35.4179,35.4259,3300.0
2019-10-03 13:30:00,44.32,44.39,44.32,44.37,4365.0,35.4419,35.4979,35.4419,35.4819,4365.0
2019-10-03 13:35:00,44.37,44.37,44.31,44.34,11491.5,35.4819,35.4819,35.4339,35.4579,11491.5
2019-10-03 13:40:00,44.36,44.45,44.36,44.43,11995.5,35.4739,35.5459,35.4739,35.5299,11995.5
2019-10-03 13:45:00,44.44,44.45,44.42,44.45,5551.5,35.5379,35.5459,35.5219,35.5459,5551.5
2019-10-03 13:50:00,44.45,44.47,44.43,44.43,16390.5,35.5459,35.5619,35.5299,35.5299,16390.5
2019-10-03 13:55:00,44.44,44.47,44.43,44.45,27129.0,35.5379,35.5619,35.5299,35.5459,27129.0
2019-10-03 14:00:00,44.45,44.45,44.41,44.44,21112.5,35.5459,35.5459,35.5139,35.5379,21112.5
2019-10-03 14:05:00,44.44,44.45,44.41,44.42,13861.5,35.5379,35.5459,35.5139,35.5219,13861.5
2019-10-03 14:10:00,44.43,44.49,44.43,44.48,10207.5,35.5299,35.5779,35.5299,35.5699,10207.5
2019-10-03 14:15:00,44.49,44.51,44.47,44.5,6708.0,35.5779,35.5939,35.5619,35.5859,6708.0
2019-10-03 14:20:00,44.51,44.57,44.51,44.57,8926.5,35.5939,35.6419,35.5939,35.6419,8926.5
2019-10-03 14:25:00,44.57,44.57,44.54,44.55,10830.0,35.6419,35.6419,35.6179,35.6259,10830.0
2019-10-03 14:30:00,44.56,44.57,44.53,44.57,13377.0,35.6339,35.6419,35.6099,35.6419,13377.0
2019-10-03 14:35:00,44.57,44.57,44.5,44.51,12030.0,35.6419,35.6419,35.5859,35.5939,12030.0
2019-10-03 14:40:00,44.51,44.54,44.51,44.52,9888.0,35.5939,35.6179,35.5939,35.6019,9888.0
2019-10-03 14:45:00,44.52,44.54,44.44,44.44,23835.0,35.6019,35.6179,35.5379,35.5379,23835.0
2019-10-03 14:50:00,44.45,44.47,44.4,44.4,8173.5,35.5459,35.5619,35.5059,35.5059,8173.5
2019-10-03 14:55:00,44.42,44.42,44.39,44.41,5358.0,35.5219,35.5219,35.4979,35.5139,5358.0
2019-10-03 15:00:00,44.41,44.43,44.38,44.43,5701.5,35.5139,35.5299,35.4899,35.5299,5701.5
2019-10-03 15:05:00,44.43,44.46,44.42,44.46,11998.5,35.5299,35.5539,35.5219,35.5539,11998.5
2019-10-03 15:10:00,44.46,44.47,44.43,44.43,7048.5,35.5539,35.5619,35.5299,35.5299,7048.5
2019-10-03 15:15:00,44.43,44.46,44.4,44.41,46110.0,35.5299,35.5539,35.5059,35.5139,46110.0
2019-10-03 15:20:00,44.41,44.45,44.41,44.43,97747.5,35.5139,35.5459,35.5139,35.5299,97747.5
2019-10-03 15:25:00,44.43,44.48,44.42,44.48,23260.5,35.5299,35.5699,35.5219,35.5699,23260.5
2019-10-03 15:30:00,44.49,44.49,44.45,44.46,30630.0,35.5779,35.5779,35.5459,35.5539,30630.0
2019-10-03 15:35:00,44.46,44.53,44.46,44.53,20254.5,35.5539,35.6099,35.5539,35.6099,20254.5
2019-10-03 15:40:00,44.53,44.6,44.53,44.53,36627.0,35.6099,35.6658,35.6099,35.6099,36627.0
2019-10-03 15:45:00,44.53,44.59,44.53,44.55,74230.5,35.6099,35.6579,35.6099,35.6259,74230.5
2019-10-03 15:50:00,44.53,44.57,44.49,44.55,58975.5,35.6099,35.6419,35.5779,35.6259,58975.5
2019-10-03 15:55:00,44.57,44.67,44.57,44.65,114408.0,35.6419,35.7218,35.6419,35.7058,114408.0
2019-10-04 09:30:00,44.63,44.95,44.62,44.95,25345.5,35.6898,35.9457,35.6818,35.9457,25345.5
2019-10-04 09:35:00,44.94,44.94,44.72,44.72,6639.0,35.9377,35.9377,35.7618,35.7618,6639.0
2019-10-04 09:40:00,44.67,44.67,44.56,44.61,7800.0,35.7218,35.7218,35.6339,35.6738,7800.0
2019-10-04 09:45:00,44.62,44.72,44.61,44.69,13159.5,35.6818,35.7618,35.6738,35.7378,13159.5
2019-10-04 09:50:00,44.66,44.73,44.62,44.73,7627.5,35.7138,35.7698,35.6818,35.7698,7627.5
2019-10-04 09:55:00,44.72,44.73,44.64,44.69,21562.5,35.7618,35.7698,35.6978,35.7378,21562.5
2019-10-04 10:00:00,44.71,44.82,44.7,44.78,7389.0,35.7538,35.8418,35.7458,35.8098,7389.0
2019-10-04 10:05:00,44.78,44.79,44.66,44.69,11154.0,35.8098,35.8178,35.7138,35.7378,11154.0
2019-10-04 10:10:00,44.71,44.72,44.64,44.67,20346.0,35.7538,35.7618,35.6978,35.7218,20346.0
2019-10-04 10:15:00,44.69,44.86,44.69,44.84,13332.0,35.7378,35.8738,35.7378,35.8578,13332.0
2019-10-04 10:20:00,44.85,44.86,44.81,44.81,10896.0,35.8658,35.8738,35.8338,35.8338,10896.0
2019-10-04 10:25:00,44.79,44.81,44.67,44.67,4350.0,35.8178,35.8338,35.7218,35.7218,4350.0
2019-10-04 10:30:00,44.67,44.69,44.59,44.59,14746.5,35.7218,35.7378,35.6579,35.6579,14746.5
2019-10-04 10:35:00,44.6,44.67,44.57,44.67,10128.0,35.6658,35.7218,35.6419,35.7218,10128.0
2019-10-04 10:40:00,44.65,44.71,44.63,44.67,4050.0,35.7058,35.7538,35.6898,35.7218,4050.0
2019-10-04 10:45:00,44.71,44.73,44.66,44.69,3900.0,35.7538,35.7698,35.7138,35.7378,3900.0
2019-10-04 10:50:00,44.7,44.72,44.69,44.71,4651.5,35.7458,35.7618,35.7378,35.7538,4651.5
2019-10-04 10:55:00,44.72,44.73,44.65,44.65,5935.5,35.7618,35.7698,35.7058,35.7058,5935.5
2019-10-04 11:00:00,44.65,44.77,44.59,44.72,10963.5,35.7058,35.8018,35.6579,35.7618,10963.5
2019-10-04 11:05:00,44.73,44.79,44.73,44.78,4260.0,35.7698,35.8178,35.7698,35.8098,4260.0
2019-10-04 11:10:00,44.78,44.83,44.78,44.83,3252.0,35.8098,35.8498,35.8098,35.8498,3252.0
2019-10-04 11:15:00,44.83,44.87,44.83,44.83,4510.5,35.8498,35.8818,35.8498,35.8498,4510.5
2019-10-04 11:20:00,44.83,44.83,44.81,44.83,3367.5,35.8498,35.8498,35.8338,35.8498,3367.5
2019-10-04 11:25:00,44.83,44.86,44.79,44.85,6183.0,35.8498,35.8738,35.8178,35.8658,6183.0
2019-10-04 11:30:00,44.87,44.95,44.87,44.95,7549.5,35.8818,35.9457,35.8818,35.9457,7549.5
2019-10-04 11:35:00,44.94,44.94,44.89,44.92,6292.5,35.9377,35.9377,35.8978,35.9217,6292.5
2019-10-04 11:40:00,44.94,44.95,44.91,44.91,2910.0,35.9377,35.9457,35.9137,35.9137,2910.0
2019-10-04 11:45:00,44.91,44.91,44.85,44.87,4747.5,35.9137,35.9137,35.8658,35.8818,4747.5
2019-10-04 11:50:00,44.89,44.95,44.89,44.93,5001.0,35.8978,35.9457,35.8978,35.9297,5001.0
2019-10-04 11:55:00,44.93,44.95,44.93,44.94,5700.0,35.9297,35.9457,35.9297,35.9377,5700.0
2019-10-04 12:00:00,44.95,44.95,44.92,44.95,2971.5,35.9457,35.9457,35.9217,35.9457,2971.5
2019-10-04 12:05:00,44.96,45.0,44.95,44.98,3150.0,35.9537,35.9857,35.9457,35.9697,3150.0
2019-10-04 12:10:00,44.98,44.98,44.91,44.91,3205.5,35.9697,35.9697,35.9137,35.9137,3205.5
2019-10-04 12:15:00,44.92,44.92,44.89,44.89,4303.5,35.9217,35.9217,35.8978,35.8978,4303.5
2019-10-04 12:20:00,44.88,44.95,44.88,44.95,5400.0,35.8898,35.9457,35.8898,35.9457,5400.0
2019-10-04 12:25:00,44.96,44.96,44.93,44.95,3750.0,35.9537,35.9537,35.9297,35.9457,3750.0
2019-10-04 12:30:00,44.93,44.94,44.92,44.92,1800.0,35.9297,35.9377,35.9217,35.9217,1800.0
2019-10-04 12:35:00,44.9,44.92,44.89,44.89,2850.0,35.9058,35.9217,35.8978,35.8978,2850.0
2019-10-04 12:40:00,44.89,44.91,44.85,44.85,6895.5,35.8978,35.9137,35.8658,35.8658,6895.5
2019-10-04 12:45:00,44.85,44.87,44.83,44.87,6900.0,35.8658,35.8818,35.8498,35.8818,6900.0
2019-10-04 12:50:00,44.87,44.87,44.85,44.86,3513.0,35.8818,35.8818,35.8658,35.8738,3513.0
2019-10-04 12:55:00,44.87,44.88,44.86,44.87,3150.0,35.8818,35.8898,35.8738,35.8818,3150.0
2019-10-04 13:00:00,44.87,44.87,44.85,44.87,3600.0,35.8818,35.8818,35.8658,35.8818,3600.0
2019-10-04 13:05:00,44.87,44.87,44.83,44.83,6051.0,35.8818,35.8818,35.8498,35.8498,6051.0
2019-10-04 13:10:00,44.83,44.85,44.83,44.85,2850.0,35.8498,35.8658,35.8498,35.8658,2850.0
2019-10-04 13:15:00,44.85,44.87,44.85,44.87,5250.0,35.8658,35.8818,35.8658,35.8818,5250.0
2019-10-04 13:20:00,44.88,44.88,44.87,44.87,3000.0,35.8898,35.8898,35.8818,35.8818,3000.0
2019-10-04 13:25:00,44.86,44.86,44.84,44.85,6090.0,35.8738,35.8738,35.8578,35.8658,6090.0
2019-10-04 13:30:00,44.85,44.85,44.81,44.82,11236.5,35.8658,35.8658,35.8338,35.8418,11236.5
2019-10-04 13:35:00,44.82,44.83,44.79,44.8,3844.5,35.8418,35.8498,35.8178,35.8258,3844.5
2019-10-04 13:40:00,44.8,44.93,44.79,44.91,13066.5,35.8258,35.9297,35.8178,35.9137,13066.5
2019-10-04 13:45:00,44.91,44.93,44.9,44.9,3094.5,35.9137,35.9297,35.9058,35.9058,3094.5
2019-10-04 13:50:00,44.91,44.91,44.86,44.87,4096.5,35.9137,35.9137,35.8738,35.8818,4096.5
2019-10-04 13:55:00,44.87,44.87,44.83,44.83,8100.0,35.8818,35.8818,35.8498,35.8498,8100.0
2019-10-04 14:00:00,44.83,44.85,44.81,44.83,10431.0,35.8498,35.8658,35.8338,35.8498,10431.0
2019-10-04 14:05:00,44.83,44.87,44.82,44.87,3141.0,35.8498,35.8818,35.8418,35.8818,3141.0
2019-10-04 14:10:00,44.87,44.91,44.87,44.91,8967.0,35.8818,35.9137,35.8818,35.9137,8967.0
2019-10-04 14:15:00,44.91,44.96,44.89,44.89,11640.0,35.9137,35.9537,35.8978,35.8978,11640.0
2019-10-04 14:20:00,44.88,44.91,44.87,44.91,7348.5,35.8898,35.9137,35.8818,35.9137,7348.5
2019-10-04 14:25:00,44.9,44.91,44.88,44.91,11682.0,35.9058,35.9137,35.8898,35.9137,11682.0
2019-10-04 14:30:00,44.91,44.92,44.9,44.91,6735.0,35.9137,35.9217,35.9058,35.9137,6735.0
2019-10-04 14:35:00,44.91,44.94,44.89,44.89,8806.5,35.9137,35.9377,35.8978,35.8978,8806.5
2019-10-04 14:40:00,44.89,44.9,44.88,44.89,6900.0,35.8978,35.9058,35.8898,35.8978,6900.0
2019-10-04 14:45:00,44.89,44.9,44.87,44.89,7371.0,35.8978,35.9058,35.8818,35.8978,7371.0
2019-10-04 14:50:00,44.89,44.9,44.87,44.89,4641.0,35.8978,35.9058,35.8818,35.8978,4641.0
2019-10-04 14:55:00,44.89,44.9,44.87,44.9,9808.5,35.8978,35.9058,35.8818,35.9058,9808.5
2019-10-04 15:00:00,44.91,44.92,44.91,44.91,3300.0,35.9137,35.9217,35.9137,35.9137,3300.0
2019-10-04 15:05:00,44.91,44.93,44.9,44.92,11059.5,35.9137,35.9297,35.9058,35.9217,11059.5
2019-10-04 15:10:00,44.92,44.94,44.91,44.92,7669.5,35.9217,35.9377,35.9137,35.9217,7669.5
2019-10-04 15:15:00,44.91,44.95,44.91,44.95,8251.5,35.9137,35.9457,35.9137,35.9457,8251.5
2019-10-04 15:20:00,44.95,44.95,44.92,44.94,14245.5,35.9457,35.9457,35.9217,35.9377,14245.5
2019-10-04 15:25:00,44.95,45.03,44.94,45.01,53266.5,35.9457,36.0097,35.9377,35.9937,53266.5
2019-10-04 15:30:00,45.01,45.06,44.99,45.04,74499.0,35.9937,36.0337,35.9777,36.0177,74499.0
2019-10-04 15:35:00,45.04,45.12,45.04,45.11,23998.5,36.0177,36.0817,36.0177,36.0737,23998.5
2019-10-04 15:40:00,45.11,45.15,45.09,45.14,31708.5,36.0737,36.1057,36.0577,36.0977,31708.5
2019-10-04 15:45:00,45.13,45.24,45.13,45.22,38811.0,36.0897,36.1776,36.0897,36.1617,38811.0
2019-10-04 15:50:00,45.23,45.25,45.19,45.25,59614.5,36.1696,36.1856,36.1377,36.1856,59614.5
2019-10-04 15:55:00,45.25,45.29,45.21,45.22,159334.5,36.1856,36.2176,36.1537,36.1617,159334.5
2019-10-07 09:30:00,45.01,45.13,44.7,44.97,36822.0,35.9937,36.0897,35.7458,35.9617,36822.0
2019-10-07 09:35:00,44.99,45.05,44.89,44.97,64987.5,35.9777,36.0257,35.8978,35.9617,64987.5
2019-10-07 09:40:00,44.99,45.07,44.92,45.07,13683.0,35.9777,36.0417,35.9217,36.0417,13683.0
2019-10-07 09:45:00,45.06,45.19,45.01,45.18,22791.0,36.0337,36.1377,35.9937,36.1297,22791.0
2019-10-07 09:50:00,45.19,45.37,45.17,45.33,33354.0,36.1377,36.2816,36.1217,36.2496,33354.0
2019-10-07 09:55:00,45.37,45.51,45.37,45.49,36387.0,36.2816,36.3936,36.2816,36.3776,36387.0
2019-10-07 10:00:00,45.49,45.52,45.41,45.51,51576.0,36.3776,36.4016,36.3136,36.3936,51576.0
2019-10-07 10:05:00,45.55,45.64,45.53,45.57,26298.0,36.4255,36.4975,36.4096,36.4415,26298.0
2019-10-07 10:10:00,45.58,45.67,45.58,45.67,47365.5,36.4495,36.5215,36.4495,36.5215,47365.5
2019-10-07 10:15:00,45.67,45.69,45.53,45.54,129186.0,36.5215,36.5375,36.4096,36.4175,129186.0
2019-10-07 10:20:00,45.55,45.57,45.5,45.55,35193.0,36.4255,36.4415,36.3856,36.4255,35193.0
2019-10-07 10:25:00,45.55,45.64,45.54,45.63,25846.5,36.4255,36.4975,36.4175,36.4895,25846.5
2019-10-07 10:30:00,45.63,45.67,45.61,45.63,33702.0,36.4895,36.5215,36.4735,36.4895,33702.0
2019-10-07 10:35:00,45.63,45.64,45.54,45.55,36277.5,36.4895,36.4975,36.4175,36.4255,36277.5
2019-10-07 10:40:00,45.57,45.6,45.5,45.5,24327.0,36.4415,36.4655,36.3856,36.3856,24327.0
2019-10-07 10:45:00,45.51,45.59,45.48,45.59,20235.0,36.3936,36.4575,36.3696,36.4575,20235.0
2019-10-07 10:50:00,45.59,45.62,45.55,45.55,18516.0,36.4575,36.4815,36.4255,36.4255,18516.0
2019-10-07 10:55:00,45.56,45.59,45.55,45.57,10983.0,36.4335,36.4575,36.4255,36.4415,10983.0
2019-10-07 11:00:00,45.57,45.63,45.56,45.61,10588.5,36.4415,36.4895,36.4335,36.4735,10588.5
2019-10-07 11:05:00,45.61,45.66,45.59,45.66,9135.0,36.4735,36.5135,36.4575,36.5135,9135.0
2019-10-07 11:10:00,45.67,45.67,45.55,45.55,11134.5,36.5215,36.5215,36.4255,36.4255,11134.5
2019-10-07 11:15:00,45.55,45.55,45.49,45.5,11472.0,36.4255,36.4255,36.3776,36.3856,11472.0
2019-10-07 11:20:00,45.47,45.49,45.41,45.43,6468.0,36.3616,36.3776,36.3136,36.3296,6468.0
2019-10-07 11:25:00,45.43,45.47,45.37,45.37,8131.5,36.3296,36.3616,36.2816,36.2816,8131.5
2019-10-07 11:30:00,45.37,45.43,45.35,45.39,9079.5,36.2816,36.3296,36.2656,36.2976,9079.5
2019-10-07 11:35:00,45.39,45.4,45.3,45.31,7542.0,36.2976,36.3056,36.2256,36.2336,7542.0
2019-10-07 11:40:00,45.31,45.35,45.27,45.33,8785.5,36.2336,36.2656,36.2016,36.2496,8785.5
2019-10-07 11:45:00,45.33,45.34,45.27,45.27,10470.0,36.2496,36.2576,36.2016,36.2016,10470.0
2019-10-07 11:50:00,45.27,45.31,45.27,45.28,7119.0,36.2016,36.2336,36.2016,36.2096,7119.0
2019-10-07 11:55:00,45.27,45.3,45.25,45.3,5400.0,36.2016,36.2256,36.1856,36.2256,5400.0
2019-10-07 12:00:00,45.28,45.31,45.26,45.3,3150.0,36.2096,36.2336,36.1936,36.2256,3150.0
2019-10-07 12:05:00,45.29,45.33,45.29,45.33,3966.0,36.2176,36.2496,36.2176,36.2496,3966.0
2019-10-07 12:10:00,45.32,45.37,45.31,45.35,2700.0,36.2416,36.2816,36.2336,36.2656,2700.0
2019-10-07 12:15:00,45.36,45.37,45.34,45.35,3279.0,36.2736,36.2816,36.2576,36.2656,3279.0
2019-10-07 12:20:00,45.37,45.42,45.36,45.41,2562.0,36.2816,36.3216,36.2736,36.3136,2562.0
2019-10-07 12:25:00,45.43,45.43,45.39,45.41,4222.5,36.3296,36.3296,36.2976,36.3136,4222.5
2019-10-07 12:30:00,45.41,45.41,45.39,45.41,3105.0,36.3136,36.3136,36.2976,36.3136,3105.0
2019-10-07 12:35:00,45.43,45.47,45.41,45.47,5145.0,36.3296,36.3616,36.3136,36.3616,5145.0
2019-10-07 12:40:00,45.47,45.52,45.47,45.52,4387.5,36.3616,36.4016,36.3616,36.4016,4387.5
2019-10-07 12:45:00,45.51,45.56,45.49,45.56,4380.0,36.3936,36.4335,36.3776,36.4335,4380.0
2019-10-07 12:50:00,45.53,45.54,45.49,45.49,3414.0,36.4096,36.4175,36.3776,36.3776,3414.0
2019-10-07 12:55:00,45.51,45.54,45.49,45.54,1200.0,36.3936,36.4175,36.3776,36.4175,1200.0
2019-10-07 13:00:00,45.53,45.59,45.53,45.58,3420.0,36.4096,36.4575,36.4096,36.4495,3420.0
2019-10-07 13:05:00,45.57,45.57,45.41,45.41,5611.5,36.4415,36.4415,36.3136,36.3136,5611.5
2019-10-07 13:10:00,45.41,45.45,45.4,45.43,2709.0,36.3136,36.3456,36.3056,36.3296,2709.0
2019-10-07 13:15:00,45.41,45.47,45.39,45.45,11250.0,36.3136,36.3616,36.2976,36.3456,11250.0
2019-10-07 13:20:00,45.46,45.52,45.46,45.51,20700.0,36.3536,36.4016,36.3536,36.3936,20700.0
2019-10-07 13:25:00,45.52,45.53,45.51,45.52,5701.5,36.4016,36.4096,36.3936,36.4016,5701.5
2019-10-07 13:30:00,45.52,45.77,45.52,45.69,21403.5,36.4016,36.6015,36.4016,36.5375,21403.5
2019-10-07 13:35:00,45.67,45.78,45.67,45.77,9027.0,36.5215,36.6095,36.5215,36.6015,9027.0
2019-10-07 13:40:00,45.75,45.77,45.71,45.71,5128.5,36.5855,36.6015,36.5535,36.5535,5128.5
2019-10-07 13:45:00,45.71,45.73,45.67,45.71,8595.0,36.5535,36.5695,36.5215,36.5535,8595.0
2019-10-07 13:50:00,45.69,45.71,45.65,45.67,7231.5,36.5375,36.5535,36.5055,36.5215,7231.5
2019-10-07 13:55:00,45.65,45.71,45.64,45.69,4786.5,36.5055,36.5535,36.4975,36.5375,4786.5
2019-10-07 14:00:00,45.7,45.71,45.59,45.59,9846.0,36.5455,36.5535,36.4575,36.4575,9846.0
2019-10-07 14:05:00,45.59,45.59,45.49,45.51,4903.5,36.4575,36.4575,36.3776,36.3936,4903.5
2019-10-07 14:10:00,45.49,45.5,45.42,45.48,10030.5,36.3776,36.3856,36.3216,36.3696,10030.5
2019-10-07 14:15:00,45.49,45.49,45.43,45.47,13450.5,36.3776,36.3776,36.3296,36.3616,13450.5
2019-10-07 14:20:00,45.45,45.46,45.4,45.43,13279.5,36.3456,36.3536,36.3056,36.3296,13279.5
2019-10-07 14:25:00,45.43,45.47,45.42,45.45,7156.5,36.3296,36.3616,36.3216,36.3456,7156.5
2019-10-07 14:30:00,45.45,45.45,45.35,45.37,14179.5,36.3456,36.3456,36.2656,36.2816,14179.5
2019-10-07 14:35:00,45.37,45.39,45.33,45.35,14680.5,36.2816,36.2976,36.2496,36.2656,14680.5
2019-10-07 14:40:00,45.34,45.34,45.26,45.28,9666.0,36.2576,36.2576,36.1936,36.2096,9666.0
2019-10-07 14:45:00,45.29,45.3,45.25,45.27,8488.5,36.2176,36.2256,36.1856,36.2016,8488.5
2019-10-07 14:50:00,45.27,45.3,45.19,45.19,14998.5,36.2016,36.2256,36.1377,36.1377,14998.5
2019-10-07 14:55:00,45.19,45.29,45.18,45.29,12243.0,36.1377,36.2176,36.1297,36.2176,12243.0
2019-10-07 15:00:00,45.29,45.29,45.25,45.25,12528.0,36.2176,36.2176,36.1856,36.1856,12528.0
2019-10-07 15:05:00,45.26,45.29,45.21,45.27,11545.5,36.1936,36.2176,36.1537,36.2016,11545.5
2019-10-07 15:10:00,45.27,45.31,45.21,45.29,12115.5,36.2016,36.2336,36.1537,36.2176,12115.5
2019-10-07 15:15:00,45.29,45.33,45.28,45.29,10729.5,36.2176,36.2496,36.2096,36.2176,10729.5
2019-10-07 15:20:00,45.28,45.29,45.2,45.24,11209.5,36.2096,36.2176,36.1457,36.1776,11209.5
2019-10-07 15:25:00,45.25,45.31,45.25,45.27,13017.0,36.1856,36.2336,36.1856,36.2016,13017.0
2019-10-07 15:30:00,45.27,45.33,45.23,45.23,38953.5,36.2016,36.2496,36.1696,36.1696,38953.5
2019-10-07 15:35:00,45.24,45.25,45.2,45.22,26673.0,36.1776,36.1856,36.1457,36.1617,26673.0
2019-10-07 15:40:00,45.23,45.23,45.17,45.19,17961.0,36.1696,36.1696,36.1217,36.1377,17961.0
2019-10-07 15:45:00,45.18,45.23,45.14,45.15,28765.5,36.1297,36.1696,36.0977,36.1057,28765.5
2019-10-07 15:50:00,45.13,45.19,45.07,45.15,52024.5,36.0897,36.1377,36.0417,36.1057,52024.5
2019-10-07 15:55:00,45.17,45.28,45.14,45.16,137295.0,36.1217,36.2096,36.0977,36.1137,137295.0
2019-10-08 09:30:00,44.55,44.63,44.35,44.4,27775.5,35.6259,35.6898,35.4659,35.5059,27775.5
2019-10-08 09:35:00,44.35,44.44,44.35,44.4,53580.0,35.4659,35.5379,35.4659,35.5059,53580.0
2019-10-08 09:40:00,44.37,44.4,44.27,44.32,13152.0,35.4819,35.5059,35.402,35.4419,13152.0
2019-10-08 09:45:00,44.35,44.41,44.29,44.41,22998.0,35.4659,35.5139,35.4179,35.5139,22998.0
2019-10-08 09:50:00,44.43,44.47,44.37,44.44,12777.0,35.5299,35.5619,35.4819,35.5379,12777.0
2019-10-08 09:55:00,44.47,44.49,44.39,44.4,10218.0,35.5619,35.5779,35.4979,35.5059,10218.0
2019-10-08 10:00:00,44.37,44.39,44.27,44.33,11283.0,35.4819,35.4979,35.402,35.4499,11283.0
2019-10-08 10:05:00,44.33,44.41,44.27,44.41,11046.0,35.4499,35.5139,35.402,35.5139,11046.0
2019-10-08 10:10:00,44.41,44.54,44.41,44.48,15193.5,35.5139,35.6179,35.5139,35.5699,15193.5
2019-10-08 10:15:00,44.47,44.53,44.38,44.49,10647.0,35.5619,35.6099,35.4899,35.5779,10647.0
2019-10-08 10:20:00,44.49,44.53,44.42,44.43,16809.0,35.5779,35.6099,35.5219,35.5299,16809.0
2019-10-08 10:25:00,44.42,44.42,44.33,44.36,9042.0,35.5219,35.5219,35.4499,35.4739,9042.0
2019-10-08 10:30:00,44.36,44.44,44.3,44.33,4732.5,35.4739,35.5379,35.4259,35.4499,4732.5
2019-10-08 10:35:00,44.31,44.41,44.29,44.39,7264.5,35.4339,35.5139,35.4179,35.4979,7264.5
2019-10-08 10:40:00,44.45,44.47,44.37,44.37,4849.5,35.5459,35.5619,35.4819,35.4819,4849.5
2019-10-08 10:45:00,44.37,44.39,44.31,44.36,5340.0,35.4819,35.4979,35.4339,35.4739,5340.0
2019-10-08 10:50:00,44.33,44.41,44.33,44.41,6180.0,35.4499,35.5139,35.4499,35.5139,6180.0
2019-10-08 10:55:00,44.4,44.57,44.4,44.53,8403.0,35.5059,35.6419,35.5059,35.6099,8403.0
2019-10-08 11:00:00,44.55,44.58,44.49,44.58,16156.5,35.6259,35.6499,35.5779,35.6499,16156.5
2019-10-08 11:05:00,44.61,44.61,44.52,44.55,11881.5,35.6738,35.6738,35.6019,35.6259,11881.5
2019-10-08 11:10:00,44.54,44.59,44.54,44.54,2445.0,35.6179,35.6579,35.6179,35.6179,2445.0
2019-10-08 11:15:00,44.57,44.65,44.55,44.57,3594.0,35.6419,35.7058,35.6259,35.6419,3594.0
2019-10-08 11:20:00,44.56,44.57,44.51,44.54,9046.5,35.6339,35.6419,35.5939,35.6179,9046.5
2019-10-08 11:25:00,44.54,44.54,44.45,44.46,5446.5,35.6179,35.6179,35.5459,35.5539,5446.5
2019-10-08 11:30:00,44.45,44.45,44.3,44.3,5674.5,35.5459,35.5459,35.4259,35.4259,5674.5
2019-10-08 11:35:00,44.33,44.35,44.31,44.31,8869.5,35.4499,35.4659,35.4339,35.4339,8869.5
2019-10-08 11:40:00,44.3,44.3,44.21,44.23,9142.5,35.4259,35.4259,35.354,35.37,9142.5
2019-10-08 11:45:00,44.23,44.29,44.23,44.29,6609.0,35.37,35.4179,35.37,35.4179,6609.0
2019-10-08 11:50:00,44.29,44.41,44.29,44.38,1500.0,35.4179,35.5139,35.4179,35.4899,1500.0
2019-10-08 11:55:00,44.4,44.43,44.35,44.41,3600.0,35.5059,35.5299,35.4659,35.5139,3600.0
2019-10-08 12:00:00,44.42,44.44,44.39,44.39,3150.0,35.5219,35.5379,35.4979,35.4979,3150.0
2019-10-08 12:05:00,44.41,44.44,44.39,44.41,3087.0,35.5139,35.5379,35.4979,35.5139,3087.0
2019-10-08 12:10:00,44.41,44.44,44.39,44.44,4350.0,35.5139,35.5379,35.4979,35.5379,4350.0
2019-10-08 12:15:00,44.44,44.45,44.41,44.42,2176.5,35.5379,35.5459,35.5139,35.5219,2176.5
2019-10-08 12:20:00,44.44,44.52,44.44,44.52,7791.0,35.5379,35.6019,35.5379,35.6019,7791.0
2019-10-08 12:25:00,44.52,44.55,44.52,44.52,4350.0,35.6019,35.6259,35.6019,35.6019,4350.0
2019-10-08 12:30:00,44.51,44.52,44.5,44.51,5250.0,35.5939,35.6019,35.5859,35.5939,5250.0
2019-10-08 12:35:00,44.51,44.51,44.49,44.51,2880.0,35.5939,35.5939,35.5779,35.5939,2880.0
2019-10-08 12:40:00,44.53,44.61,44.51,44.6,4500.0,35.6099,35.6738,35.5939,35.6658,4500.0
2019-10-08 12:45:00,44.6,44.79,44.6,44.77,26659.5,35.6658,35.8178,35.6658,35.8018,26659.5
2019-10-08 12:50:00,44.78,44.79,44.73,44.73,19878.0,35.8098,35.8178,35.7698,35.7698,19878.0
2019-10-08 12:55:00,44.75,44.75,44.66,44.69,6684.0,35.7858,35.7858,35.7138,35.7378,6684.0
2019-10-08 13:00:00,44.69,44.71,44.66,44.67,3600.0,35.7378,35.7538,35.7138,35.7218,3600.0
2019-10-08 13:05:00,44.67,44.69,44.62,44.69,5200.5,35.7218,35.7378,35.6818,35.7378,5200.5
2019-10-08 13:10:00,44.68,44.73,44.67,44.7,2301.0,35.7298,35.7698,35.7218,35.7458,2301.0
2019-10-08 13:15:00,44.71,44.72,44.67,44.71,3748.5,35.7538,35.7618,35.7218,35.7538,3748.5
2019-10-08 13:20:00,44.71,44.78,44.7,44.77,8002.5,35.7538,35.8098,35.7458,35.8018,8002.5
2019-10-08 13:25:00,44.77,44.8,44.76,44.77,4813.5,35.8018,35.8258,35.7938,35.8018,4813.5
2019-10-08 13:30:00,44.76,44.85,44.76,44.82,7350.0,35.7938,35.8658,35.7938,35.8418,7350.0
2019-10-08 13:35:00,44.83,44.83,44.75,44.77,20575.5,35.8498,35.8498,35.7858,35.8018,20575.5
2019-10-08 13:40:00,44.77,44.83,44.75,44.83,10701.0,35.8018,35.8498,35.7858,35.8498,10701.0
2019-10-08 13:45:00,44.83,44.87,44.82,44.84,19116.0,35.8498,35.8818,35.8418,35.8578,19116.0
2019-10-08 13:50:00,44.83,44.83,44.75,44.75,2100.0,35.8498,35.8498,35.7858,35.7858,2100.0
2019-10-08 13:55:00,44.7,44.7,44.67,44.67,4699.5,35.7458,35.7458,35.7218,35.7218,4699.5
2019-10-08 14:00:00,44.69,44.71,44.62,44.69,10650.0,35.7378,35.7538,35.6818,35.7378,10650.0
2019-10-08 14:05:00,44.7,44.76,44.69,44.72,8092.5,35.7458,35.7938,35.7378,35.7618,8092.5
2019-10-08 14:10:00,44.73,44.73,44.69,44.7,3600.0,35.7698,35.7698,35.7378,35.7458,3600.0
2019-10-08 14:15:00,44.71,44.75,44.69,44.73,6744.0,35.7538,35.7858,35.7378,35.7698,6744.0
2019-10-08 14:20:00,44.73,44.74,44.72,44.74,5700.0,35.7698,35.7778,35.7618,35.7778,5700.0
2019-10-08 14:25:00,44.73,44.75,44.71,44.75,7207.5,35.7698,35.7858,35.7538,35.7858,7207.5
2019-10-08 14:30:00,44.76,44.84,44.73,44.79,15195.0,35.7938,35.8578,35.7698,35.8178,15195.0
2019-10-08 14:35:00,44.8,44.93,44.8,44.88,11473.5,35.8258,35.9297,35.8258,35.8898,11473.5
2019-10-08 14:40:00,44.82,44.82,44.75,44.76,16537.5,35.8418,35.8418,35.7858,35.7938,16537.5
2019-10-08 14:45:00,44.77,44.89,44.77,44.87,5971.5,35.8018,35.8978,35.8018,35.8818,5971.5
2019-10-08 14:50:00,44.89,44.9,44.83,44.83,37941.0,35.8978,35.9058,35.8498,35.8498,37941.0
2019-10-08 14:55:00,44.84,44.88,44.55,44.63,30168.0,35.8578,35.8898,35.6259,35.6898,30168.0
2019-10-08 15:00:00,44.7,44.76,44.6,44.62,6672.0,35.7458,35.7938,35.6658,35.6818,6672.0
2019-10-08 15:05:00,44.65,44.66,44.61,44.61,6322.5,35.7058,35.7138,35.6738,35.6738,6322.5
2019-10-08 15:10:00,44.64,44.64,44.53,44.59,9949.5,35.6978,35.6978,35.6099,35.6579,9949.5
2019-10-08 15:15:00,44.57,44.63,44.55,44.63,9021.0,35.6419,35.6898,35.6259,35.6898,9021.0
2019-10-08 15:20:00,44.63,44.68,44.63,44.67,12181.5,35.6898,35.7298,35.6898,35.7218,12181.5
2019-10-08 15:25:00,44.69,44.77,44.68,44.75,31654.5,35.7378,35.8018,35.7298,35.7858,31654.5
2019-10-08 15:30:00,44.75,44.82,44.71,44.71,31671.0,35.7858,35.8418,35.7538,35.7538,31671.0
2019-10-08 15:35:00,44.71,44.73,44.58,44.58,25281.0,35.7538,35.7698,35.6499,35.6499,25281.0
2019-10-08 15:40:00,44.59,44.61,44.53,44.57,26044.5,35.6579,35.6738,35.6099,35.6419,26044.5
2019-10-08 15:45:00,44.58,44.63,44.55,44.57,57507.0,35.6499,35.6898,35.6259,35.6419,57507.0
2019-10-08 15:50:00,44.55,44.59,44.5,44.53,73707.0,35.6259,35.6579,35.5859,35.6099,73707.0
2019-10-08 15:55:00,44.51,44.51,44.37,44.37,280665.0,35.5939,35.5939,35.4819,35.4819,280665.0
2019-10-09 09:30:00,44.85,44.85,44.31,44.31,54979.5,35.8658,35.8658,35.4339,35.4339,54979.5
2019-10-09 09:35:00,44.29,44.47,44.28,44.45,21409.5,35.4179,35.5619,35.4099,35.5459,21409.5
2019-10-09 09:40:00,44.45,44.45,44.33,44.33,8632.5,35.5459,35.5459,35.4499,35.4499,8632.5
2019-10-09 09:45:00,44.33,44.58,44.33,44.54,11589.0,35.4499,35.6499,35.4499,35.6179,11589.0
2019-10-09 09:50:00,44.55,44.57,44.44,44.46,13480.5,35.6259,35.6419,35.5379,35.5539,13480.5
2019-10-09 09:55:00,44.45,44.51,44.45,44.46,5700.0,35.5459,35.5939,35.5459,35.5539,5700.0
2019-10-09 10:00:00,44.47,44.48,44.26,44.33,21775.5,35.5619,35.5699,35.394,35.4499,21775.5
2019-10-09 10:05:00,44.35,44.37,44.29,44.31,17539.5,35.4659,35.4819,35.4179,35.4339,17539.5
2019-10-09 10:10:00,44.31,44.33,44.24,44.27,16116.0,35.4339,35.4499,35.378,35.402,16116.0
2019-10-09 10:15:00,44.28,44.37,44.26,44.37,10276.5,35.4099,35.4819,35.394,35.4819,10276.5
2019-10-09 10:20:00,44.35,44.4,44.31,44.4,15900.0,35.4659,35.5059,35.4339,35.5059,15900.0
2019-10-09 10:25:00,44.39,44.41,44.37,44.38,9261.0,35.4979,35.5139,35.4819,35.4899,9261.0
2019-10-09 10:30:00,44.36,44.43,44.31,44.43,9000.0,35.4739,35.5299,35.4339,35.5299,9000.0
2019-10-09 10:35:00,44.44,44.44,44.3,44.33,9669.0,35.5379,35.5379,35.4259,35.4499,9669.0
2019-10-09 10:40:00,44.35,44.35,44.29,44.31,4666.5,35.4659,35.4659,35.4179,35.4339,4666.5
2019-10-09 10:45:00,44.31,44.37,44.29,44.29,3900.0,35.4339,35.4819,35.4179,35.4179,3900.0
2019-10-09 10:50:00,44.29,44.3,44.22,44.23,5521.5,35.4179,35.4259,35.362,35.37,5521.5
2019-10-09 10:55:00,44.23,44.27,44.19,44.25,5146.5,35.37,35.402,35.338,35.386,5146.5
2019-10-09 11:00:00,44.27,44.27,44.13,44.19,10276.5,35.402,35.402,35.29,35.338,10276.5
2019-10-09 11:05:00,44.18,44.2,44.12,44.14,4702.5,35.33,35.346,35.282,35.298,4702.5
2019-10-09 11:10:00,44.16,44.18,44.13,44.16,3750.0,35.314,35.33,35.29,35.314,3750.0
2019-10-09 11:15:00,44.16,44.26,44.15,44.24,4422.0,35.314,35.394,35.306,35.378,4422.0
2019-10-09 11:20:00,44.24,44.26,44.23,44.24,7074.0,35.378,35.394,35.37,35.378,7074.0
2019-10-09 11:25:00,44.25,44.29,44.25,44.26,10140.0,35.386,35.4179,35.386,35.394,10140.0
2019-10-09 11:30:00,44.28,44.34,44.28,44.32,5071.5,35.4099,35.4579,35.4099,35.4419,5071.5
2019-10-09 11:35:00,44.35,44.43,44.34,44.42,9349.5,35.4659,35.5299,35.4579,35.5219,9349.5
2019-10-09 11:40:00,44.4,44.43,44.39,44.39,8019.0,35.5059,35.5299,35.4979,35.4979,8019.0
2019-10-09 11:45:00,44.42,44.49,44.42,44.49,8022.0,35.5219,35.5779,35.5219,35.5779,8022.0
2019-10-09 11:50:00,44.49,44.5,44.47,44.47,2100.0,35.5779,35.5859,35.5619,35.5619,2100.0
2019-10-09 11:55:00,44.47,44.47,44.45,44.47,7050.0,35.5619,35.5619,35.5459,35.5619,7050.0
2019-10-09 12:00:00,44.47,44.51,44.46,44.49,11616.0,35.5619,35.5939,35.5539,35.5779,11616.0
2019-10-09 12:05:00,44.48,44.54,44.48,44.51,6000.0,35.5699,35.6179,35.5699,35.5939,6000.0
2019-10-09 12:10:00,44.51,44.54,44.51,44.54,2700.0,35.5939,35.6179,35.5939,35.6179,2700.0
2019-10-09 12:15:00,44.55,44.55,44.52,44.53,10290.0,35.6259,35.6259,35.6019,35.6099,10290.0
2019-10-09 12:20:00,44.53,44.55,44.53,44.53,10027.5,35.6099,35.6259,35.6099,35.6099,10027.5
2019-10-09 12:25:00,44.53,44.53,44.49,44.5,8253.0,35.6099,35.6099,35.5779,35.5859,8253.0
2019-10-09 12:30:00,44.51,44.53,44.49,44.49,9391.5,35.5939,35.6099,35.5779,35.5779,9391.5
2019-10-09 12:35:00,44.49,44.51,44.45,44.47,7032.0,35.5779,35.5939,35.5459,35.5619,7032.0
2019-10-09 12:40:00,44.46,44.49,44.45,44.47,25410.0,35.5539,35.5779,35.5459,35.5619,25410.0
2019-10-09 12:45:00,44.48,44.51,44.47,44.5,23568.0,35.5699,35.5939,35.5619,35.5859,23568.0
2019-10-09 12:50:00,44.51,44.52,44.48,44.51,46264.5,35.5939,35.6019,35.5699,35.5939,46264.5
2019-10-09 12:55:00,44.52,44.54,44.51,44.54,10083.0,35.6019,35.6179,35.5939,35.6179,10083.0
2019-10-09 13:00:00,44.55,44.67,44.55,44.59,17844.0,35.6259,35.7218,35.6259,35.6579,17844.0
2019-10-09 13:05:00,44.57,44.59,44.55,44.55,5628.0,35.6419,35.6579,35.6259,35.6259,5628.0
2019-10-09 13:10:00,44.56,44.59,44.55,44.57,2833.5,35.6339,35.6579,35.6259,35.6419,2833.5
2019-10-09 13:15:00,44.55,44.55,44.52,44.52,4650.0,35.6259,35.6259,35.6019,35.6019,4650.0
2019-10-09 13:20:00,44.51,44.56,44.51,44.55,17442.0,35.5939,35.6339,35.5939,35.6259,17442.0
2019-10-09 13:25:00,44.56,44.57,44.53,44.56,3573.0,35.6339,35.6419,35.6099,35.6339,3573.0
2019-10-09 13:30:00,44.57,44.59,44.56,44.59,5005.5,35.6419,35.6579,35.6339,35.6579,5005.5
2019-10-09 13:35:00,44.61,44.63,44.61,44.61,9816.0,35.6738,35.6898,35.6738,35.6738,9816.0
2019-10-09 13:40:00,44.61,44.64,44.6,44.61,6243.0,35.6738,35.6978,35.6658,35.6738,6243.0
2019-10-09 13:45:00,44.61,44.65,44.6,44.65,6585.0,35.6738,35.7058,35.6658,35.7058,6585.0
2019-10-09 13:50:00,44.63,44.67,44.63,44.65,9181.5,35.6898,35.7218,35.6898,35.7058,9181.5
2019-10-09 13:55:00,44.65,44.65,44.63,44.63,2670.0,35.7058,35.7058,35.6898,35.6898,2670.0
2019-10-09 14:00:00,44.63,44.64,44.55,44.56,2400.0,35.6898,35.6978,35.6259,35.6339,2400.0
2019-10-09 14:05:00,44.57,44.61,44.57,44.59,5233.5,35.6419,35.6738,35.6419,35.6579,5233.5
2019-10-09 14:10:00,44.59,44.67,44.59,44.65,5133.0,35.6579,35.7218,35.6579,35.7058,5133.0
2019-10-09 14:15:00,44.67,44.67,44.62,44.66,13741.5,35.7218,35.7218,35.6818,35.7138,13741.5
2019-10-09 14:20:00,44.65,44.67,44.64,44.65,8094.0,35.7058,35.7218,35.6978,35.7058,8094.0
2019-10-09 14:25:00,44.65,44.65,44.61,44.63,2550.0,35.7058,35.7058,35.6738,35.6898,2550.0
2019-10-09 14:30:00,44.62,44.67,44.62,44.66,8869.5,35.6818,35.7218,35.6818,35.7138,8869.5
2019-10-09 14:35:00,44.63,44.68,44.63,44.67,17616.0,35.6898,35.7298,35.6898,35.7218,17616.0
2019-10-09 14:40:00,44.67,44.69,44.65,44.68,13117.5,35.7218,35.7378,35.7058,35.7298,13117.5
2019-10-09 14:45:00,44.67,44.71,44.67,44.69,2761.5,35.7218,35.7538,35.7218,35.7378,2761.5
2019-10-09 14:50:00,44.69,44.76,44.68,44.76,7713.0,35.7378,35.7938,35.7298,35.7938,7713.0
2019-10-09 14:55:00,44.75,44.75,44.71,44.73,6027.0,35.7858,35.7858,35.7538,35.7698,6027.0
2019-10-09 15:00:00,44.73,44.81,44.72,44.79,30160.5,35.7698,35.8338,35.7618,35.8178,30160.5
2019-10-09 15:05:00,44.79,44.81,44.75,44.8,96252.0,35.8178,35.8338,35.7858,35.8258,96252.0
2019-10-09 15:10:00,44.79,44.79,44.7,44.72,40038.0,35.8178,35.8178,35.7458,35.7618,40038.0
2019-10-09 15:15:00,44.71,44.73,44.7,44.72,18072.0,35.7538,35.7698,35.7458,35.7618,18072.0
2019-10-09 15:20:00,44.72,44.75,44.71,44.73,12987.0,35.7618,35.7858,35.7538,35.7698,12987.0
2019-10-09 15:25:00,44.73,44.79,44.72,44.79,19900.5,35.7698,35.8178,35.7618,35.8178,19900.5
2019-10-09 15:30:00,44.79,44.83,44.79,44.83,15742.5,35.8178,35.8498,35.8178,35.8498,15742.5
2019-10-09 15:35:00,44.83,44.86,44.82,44.85,17116.5,35.8498,35.8738,35.8418,35.8658,17116.5
2019-10-09 15:40:00,44.85,44.85,44.64,44.64,46510.5,35.8658,35.8658,35.6978,35.6978,46510.5
2019-10-09 15:45:00,44.65,44.69,44.58,44.63,17323.5,35.7058,35.7378,35.6499,35.6898,17323.5
2019-10-09 15:50:00,44.63,44.69,44.63,44.67,34315.5,35.6898,35.7378,35.6898,35.7218,34315.5
2019-10-09 15:55:00,44.68,44.71,44.55,44.59,153630.0,35.7298,35.7538,35.6259,35.6579,153630.0
2019-10-10 09:30:00,44.98,45.05,44.66,44.76,56190.0,35.9697,36.0257,35.7138,35.7938,56190.0
2019-10-10 09:35:00,44.76,44.85,44.76,44.83,4650.0,35.7938,35.8658,35.7938,35.8498,4650.0
2019-10-10 09:40:00,44.91,44.94,44.81,44.81,5584.5,35.9137,35.9377,35.8338,35.8338,5584.5
2019-10-10 09:45:00,44.81,44.89,44.76,44.89,12696.0,35.8338,35.8978,35.7938,35.8978,12696.0
2019-10-10 09:50:00,44.91,45.1,44.86,45.05,12712.5,35.9137,36.0657,35.8738,36.0257,12712.5
2019-10-10 09:55:00,45.12,45.26,45.11,45.24,4950.0,36.0817,36.1936,36.0737,36.1776,4950.0
2019-10-10 10:00:00,45.23,45.23,45.13,45.19,19701.0,36.1696,36.1696,36.0897,36.1377,19701.0
2019-10-10 10:05:00,45.21,45.23,45.11,45.11,7417.5,36.1537,36.1696,36.0737,36.0737,7417.5
2019-10-10 10:10:00,45.15,45.21,45.1,45.13,4150.5,36.1057,36.1537,36.0657,36.0897,4150.5
2019-10-10 10:15:00,45.15,45.26,45.15,45.26,5100.0,36.1057,36.1936,36.1057,36.1936,5100.0
2019-10-10 10:20:00,45.26,45.26,45.19,45.19,6735.0,36.1936,36.1936,36.1377,36.1377,6735.0
2019-10-10 10:25:00,45.19,45.25,45.19,45.2,8400.0,36.1377,36.1856,36.1377,36.1457,8400.0
2019-10-10 10:30:00,45.2,45.23,45.17,45.21,10507.5,36.1457,36.1696,36.1217,36.1537,10507.5
2019-10-10 10:35:00,45.19,45.23,45.15,45.22,7650.0,36.1377,36.1696,36.1057,36.1617,7650.0
2019-10-10 10:40:00,45.21,45.24,45.21,45.23,4866.0,36.1537,36.1776,36.1537,36.1696,4866.0
2019-10-10 10:45:00,45.22,45.23,45.08,45.1,8235.0,36.1617,36.1696,36.0497,36.0657,8235.0
2019-10-10 10:50:00,45.1,45.21,45.09,45.21,10048.5,36.0657,36.1537,36.0577,36.1537,10048.5
2019-10-10 10:55:00,45.21,45.25,45.2,45.25,9999.0,36.1537,36.1856,36.1457,36.1856,9999.0
2019-10-10 11:00:00,45.24,45.26,45.19,45.19,4119.0,36.1776,36.1936,36.1377,36.1377,4119.0
2019-10-10 11:05:00,45.2,45.26,45.19,45.25,9519.0,36.1457,36.1936,36.1377,36.1856,9519.0
2019-10-10 11:10:00,45.25,45.34,45.23,45.32,13834.5,36.1856,36.2576,36.1696,36.2416,13834.5
2019-10-10 11:15:00,45.32,45.39,45.32,45.39,7705.5,36.2416,36.2976,36.2416,36.2976,7705.5
2019-10-10 11:20:00,45.37,45.39,45.35,45.37,14562.0,36.2816,36.2976,36.2656,36.2816,14562.0
2019-10-10 11:25:00,45.32,45.32,45.25,45.28,5362.5,36.2416,36.2416,36.1856,36.2096,5362.5
2019-10-10 11:30:00,45.28,45.33,45.28,45.29,4650.0,36.2096,36.2496,36.2096,36.2176,4650.0
2019-10-10 11:35:00,45.29,45.29,45.26,45.28,2400.0,36.2176,36.2176,36.1936,36.2096,2400.0
2019-10-10 11:40:00,45.27,45.29,45.27,45.27,6207.0,36.2016,36.2176,36.2016,36.2016,6207.0
2019-10-10 11:45:00,45.27,45.3,45.27,45.3,4324.5,36.2016,36.2256,36.2016,36.2256,4324.5
2019-10-10 11:50:00,45.3,45.31,45.25,45.26,7740.0,36.2256,36.2336,36.1856,36.1936,7740.0
2019-10-10 11:55:00,45.25,45.26,45.19,45.22,6672.0,36.1856,36.1936,36.1377,36.1617,6672.0
2019-10-10 12:00:00,45.2,45.23,45.18,45.18,11257.5,36.1457,36.1696,36.1297,36.1297,11257.5
2019-10-10 12:05:00,45.18,45.19,45.15,45.15,3750.0,36.1297,36.1377,36.1057,36.1057,3750.0
2019-10-10 12:10:00,45.14,45.15,45.11,45.11,2856.0,36.0977,36.1057,36.0737,36.0737,2856.0
2019-10-10 12:15:00,45.11,45.12,45.04,45.04,5634.0,36.0737,36.0817,36.0177,36.0177,5634.0
2019-10-10 12:20:00,45.04,45.05,45.03,45.03,4084.5,36.0177,36.0257,36.0097,36.0097,4084.5
2019-10-10 12:25:00,45.0,45.03,44.99,45.01,4113.0,35.9857,36.0097,35.9777,35.9937,4113.0
2019-10-10 12:30:00,45.01,45.01,44.93,44.95,6345.0,35.9937,35.9937,35.9297,35.9457,6345.0
2019-10-10 12:35:00,44.93,44.95,44.92,44.93,1950.0,35.9297,35.9457,35.9217,35.9297,1950.0
2019-10-10 12:40:00,44.92,44.97,44.91,44.97,3451.5,35.9217,35.9617,35.9137,35.9617,3451.5
2019-10-10 12:45:00,44.96,44.97,44.95,44.97,2550.0,35.9537,35.9617,35.9457,35.9617,2550.0
2019-10-10 12:50:00,44.95,44.95,44.91,44.94,8983.5,35.9457,35.9457,35.9137,35.9377,8983.5
2019-10-10 12:55:00,44.95,44.97,44.93,44.96,12027.0,35.9457,35.9617,35.9297,35.9537,12027.0
2019-10-10 13:00:00,44.97,44.97,44.92,44.93,13024.5,35.9617,35.9617,35.9217,35.9297,13024.5
2019-10-10 13:05:00,44.92,44.95,44.92,44.95,5245.5,35.9217,35.9457,35.9217,35.9457,5245.5
2019-10-10 13:10:00,44.94,44.95,44.89,44.89,4417.5,35.9377,35.9457,35.8978,35.8978,4417.5
2019-10-10 13:15:00,44.89,44.91,44.88,44.9,8382.0,35.8978,35.9137,35.8898,35.9058,8382.0
2019-10-10 13:20:00,44.91,44.96,44.91,44.93,10200.0,35.9137,35.9537,35.9137,35.9297,10200.0
2019-10-10 13:25:00,44.93,44.93,44.89,44.89,4155.0,35.9297,35.9297,35.8978,35.8978,4155.0
2019-10-10 13:30:00,44.86,44.86,44.78,44.81,7078.5,35.8738,35.8738,35.8098,35.8338,7078.5
2019-10-10 13:35:00,44.85,44.85,44.83,44.85,2025.0,35.8658,35.8658,35.8498,35.8658,2025.0
2019-10-10 13:40:00,44.86,44.89,44.86,44.89,3901.5,35.8738,35.8978,35.8738,35.8978,3901.5
2019-10-10 13:45:00,44.89,44.91,44.87,44.91,8688.0,35.8978,35.9137,35.8818,35.9137,8688.0
2019-10-10 13:50:00,44.91,44.92,44.89,44.92,13050.0,35.9137,35.9217,35.8978,35.9217,13050.0
2019-10-10 13:55:00,44.9,44.99,44.9,44.93,14458.5,35.9058,35.9777,35.9058,35.9297,14458.5
2019-10-10 14:00:00,44.93,44.93,44.9,44.93,7111.5,35.9297,35.9297,35.9058,35.9297,7111.5
2019-10-10 14:05:00,44.93,44.95,44.68,44.74,21366.0,35.9297,35.9457,35.7298,35.7778,21366.0
2019-10-10 14:10:00,44.74,44.89,44.74,44.89,5739.0,35.7778,35.8978,35.7778,35.8978,5739.0
2019-10-10 14:15:00,44.89,44.94,44.88,44.92,3517.5,35.8978,35.9377,35.8898,35.9217,3517.5
2019-10-10 14:20:00,44.95,44.96,44.89,44.89,8602.5,35.9457,35.9537,35.8978,35.8978,8602.5
2019-10-10 14:25:00,44.89,44.89,44.82,44.84,9946.5,35.8978,35.8978,35.8418,35.8578,9946.5
2019-10-10 14:30:00,44.84,44.9,44.83,44.87,12186.0,35.8578,35.9058,35.8498,35.8818,12186.0
2019-10-10 14:35:00,44.87,44.88,44.85,44.85,9402.0,35.8818,35.8898,35.8658,35.8658,9402.0
2019-10-10 14:40:00,44.86,44.86,44.81,44.81,5337.0,35.8738,35.8738,35.8338,35.8338,5337.0
2019-10-10 14:45:00,44.82,44.85,44.81,44.85,6049.5,35.8418,35.8658,35.8338,35.8658,6049.5
2019-10-10 14:50:00,44.86,44.87,44.82,44.83,6097.5,35.8738,35.8818,35.8418,35.8498,6097.5
2019-10-10 14:55:00,44.84,44.87,44.83,44.87,3910.5,35.8578,35.8818,35.8498,35.8818,3910.5
2019-10-10 15:00:00,44.87,44.89,44.85,44.87,24568.5,35.8818,35.8978,35.8658,35.8818,24568.5
2019-10-10 15:05:00,44.87,44.88,44.85,44.87,17962.5,35.8818,35.8898,35.8658,35.8818,17962.5
2019-10-10 15:10:00,44.87,44.88,44.85,44.87,18115.5,35.8818,35.8898,35.8658,35.8818,18115.5
2019-10-10 15:15:00,44.87,44.89,44.85,44.88,14790.0,35.8818,35.8978,35.8658,35.8898,14790.0
2019-10-10 15:20:00,44.88,44.95,44.88,44.93,26017.5,35.8898,35.9457,35.8898,35.9297,26017.5
2019-10-10 15:25:00,44.93,44.97,44.92,44.94,21054.0,35.9297,35.9617,35.9217,35.9377,21054.0
2019-10-10 15:30:00,44.95,44.95,44.89,44.89,14839.5,35.9457,35.9457,35.8978,35.8978,14839.5
2019-10-10 15:35:00,44.89,44.92,44.89,44.91,16207.5,35.8978,35.9217,35.8978,35.9137,16207.5
2019-10-10 15:40:00,44.91,44.95,44.88,44.93,21802.5,35.9137,35.9457,35.8898,35.9297,21802.5
2019-10-10 15:45:00,44.93,44.95,44.91,44.95,34984.5,35.9297,35.9457,35.9137,35.9457,34984.5
2019-10-10 15:50:00,44.95,44.97,44.9,44.91,129258.0,35.9457,35.9617,35.9058,35.9137,129258.0
2019-10-10 15:55:00,44.91,44.91,44.82,44.89,153915.0,35.9137,35.9137,35.8418,35.8978,153915.0
2019-10-11 09:30:00,45.67,46.07,45.67,45.97,55470.0,36.5215,36.8414,36.5215,36.7614,55470.0
2019-10-11 09:35:00,45.95,46.08,45.83,45.94,69708.0,36.7454,36.8494,36.6495,36.7374,69708.0
2019-10-11 09:40:00,45.93,46.04,45.85,46.0,25426.5,36.7294,36.8174,36.6655,36.7854,25426.5
2019-10-11 09:45:00,46.03,46.16,46.01,46.03,33540.0,36.8094,36.9134,36.7934,36.8094,33540.0
2019-10-11 09:50:00,46.05,46.07,45.97,46.07,17728.5,36.8254,36.8414,36.7614,36.8414,17728.5
2019-10-11 09:55:00,46.07,46.15,46.0,46.15,20046.0,36.8414,36.9054,36.7854,36.9054,20046.0
2019-10-11 10:00:00,46.15,46.2,46.1,46.12,30900.0,36.9054,36.9453,36.8654,36.8814,30900.0
2019-10-11 10:05:00,46.14,46.17,46.06,46.07,40218.0,36.8974,36.9213,36.8334,36.8414,40218.0
2019-10-11 10:10:00,46.07,46.24,46.05,46.23,39928.5,36.8414,36.9773,36.8254,36.9693,39928.5
2019-10-11 10:15:00,46.23,46.34,46.21,46.33,14292.0,36.9693,37.0573,36.9533,37.0493,14292.0
2019-10-11 10:20:00,46.33,46.35,46.27,46.33,25318.5,37.0493,37.0653,37.0013,37.0493,25318.5
2019-10-11 10:25:00,46.32,46.32,46.22,46.23,65415.0,37.0413,37.0413,36.9613,36.9693,65415.0
2019-10-11 10:30:00,46.23,46.42,46.23,46.41,28471.5,36.9693,37.1213,36.9693,37.1133,28471.5
2019-10-11 10:35:00,46.4,46.42,46.34,46.34,22642.5,37.1053,37.1213,37.0573,37.0573,22642.5
2019-10-11 10:40:00,46.33,46.38,46.31,46.37,112803.0,37.0493,37.0893,37.0333,37.0813,112803.0
2019-10-11 10:45:00,46.39,46.41,46.33,46.4,8700.0,37.0973,37.1133,37.0493,37.1053,8700.0
2019-10-11 10:50:00,46.4,46.44,46.34,46.37,22746.0,37.1053,37.1373,37.0573,37.0813,22746.0
2019-10-11 10:55:00,46.37,46.39,46.29,46.29,36756.0,37.0813,37.0973,37.0173,37.0173,36756.0
2019-10-11 11:00:00,46.3,46.4,46.3,46.37,67909.5,37.0253,37.1053,37.0253,37.0813,67909.5
2019-10-11 11:05:00,46.37,46.49,46.33,46.48,41083.5,37.0813,37.1772,37.0493,37.1693,41083.5
2019-10-11 11:10:00,46.49,46.55,46.47,46.54,12454.5,37.1772,37.2252,37.1613,37.2172,12454.5
2019-10-11 11:15:00,46.54,46.54,46.4,46.4,61918.5,37.2172,37.2172,37.1053,37.1053,61918.5
2019-10-11 11:20:00,46.41,46.55,46.41,46.51,43530.0,37.1133,37.2252,37.1133,37.1932,43530.0
2019-10-11 11:25:00,46.52,46.55,46.42,46.43,40678.5,37.2012,37.2252,37.1213,37.1293,40678.5
2019-10-11 11:30:00,46.44,46.49,46.43,46.49,94785.0,37.1373,37.1772,37.1293,37.1772,94785.0
2019-10-11 11:35:00,46.49,46.49,46.39,46.45,73216.5,37.1772,37.1772,37.0973,37.1453,73216.5
2019-10-11 11:40:00,46.43,46.46,46.37,46.37,36244.5,37.1293,37.1533,37.0813,37.0813,36244.5
2019-10-11 11:45:00,46.37,46.38,46.22,46.29,45441.0,37.0813,37.0893,36.9613,37.0173,45441.0
2019-10-11 11:50:00,46.29,46.35,46.29,46.33,23757.0,37.0173,37.0653,37.0173,37.0493,23757.0
2019-10-11 11:55:00,46.32,46.34,46.29,46.33,13138.5,37.0413,37.0573,37.0173,37.0493,13138.5
2019-10-11 12:00:00,46.34,46.34,46.21,46.25,10203.0,37.0573,37.0573,36.9533,36.9853,10203.0
2019-10-11 12:05:00,46.24,46.27,46.23,46.25,7131.0,36.9773,37.0013,36.9693,36.9853,7131.0
2019-10-11 12:10:00,46.25,46.31,46.24,46.28,29697.0,36.9853,37.0333,36.9773,37.0093,29697.0
2019-10-11 12:15:00,46.27,46.29,46.21,46.25,26776.5,37.0013,37.0173,36.9533,36.9853,26776.5
2019-10-11 12:20:00,46.25,46.27,46.23,46.23,43473.0,36.9853,37.0013,36.9693,36.9693,43473.0
2019-10-11 12:25:00,46.23,46.25,46.22,46.23,21546.0,36.9693,36.9853,36.9613,36.9693,21546.0
2019-10-11 12:30:00,46.24,46.25,45.98,46.17,25683.0,36.9773,36.9853,36.7694,36.9213,25683.0
2019-10-11 12:35:00,46.23,46.27,46.19,46.19,16648.5,36.9693,37.0013,36.9373,36.9373,16648.5
2019-10-11 12:40:00,46.18,46.23,46.18,46.22,24360.0,36.9293,36.9693,36.9293,36.9613,24360.0
2019-10-11 12:45:00,46.22,46.23,46.19,46.21,13143.0,36.9613,36.9693,36.9373,36.9533,13143.0
2019-10-11 12:50:00,46.23,46.27,46.19,46.21,12267.0,36.9693,37.0013,36.9373,36.9533,12267.0
2019-10-11 12:55:00,46.24,46.26,46.21,46.26,3727.5,36.9773,36.9933,36.9533,36.9933,3727.5
2019-10-11 13:00:00,46.26,46.29,46.23,46.25,8568.0,36.9933,37.0173,36.9693,36.9853,8568.0
2019-10-11 13:05:00,46.25,46.26,46.2,46.2,6465.0,36.9853,36.9933,36.9453,36.9453,6465.0
2019-10-11 13:10:00,46.2,46.23,46.17,46.17,3300.0,36.9453,36.9693,36.9213,36.9213,3300.0
2019-10-11 13:15:00,46.16,46.21,46.16,46.17,10143.0,36.9134,36.9533,36.9134,36.9213,10143.0
2019-10-11 13:20:00,46.18,46.18,46.15,46.17,4800.0,36.9293,36.9293,36.9054,36.9213,4800.0
2019-10-11 13:25:00,46.16,46.33,46.13,46.21,23370.0,36.9134,37.0493,36.8894,36.9533,23370.0
2019-10-11 13:30:00,46.21,46.3,46.17,46.28,5124.0,36.9533,37.0253,36.9213,37.0093,5124.0
2019-10-11 13:35:00,46.31,46.31,46.29,46.3,2400.0,37.0333,37.0333,37.0173,37.0253,2400.0
2019-10-11 13:40:00,46.3,46.32,46.27,46.32,8938.5,37.0253,37.0413,37.0013,37.0413,8938.5
2019-10-11 13:45:00,46.3,46.31,46.24,46.26,8077.5,37.0253,37.0333,36.9773,36.9933,8077.5
2019-10-11 13:50:00,46.27,46.31,46.21,46.22,31203.0,37.0013,37.0333,36.9533,36.9613,31203.0
2019-10-11 13:55:00,46.22,46.33,46.21,46.33,21418.5,36.9613,37.0493,36.9533,37.0493,21418.5
2019-10-11 14:00:00,46.34,46.37,46.33,46.35,8100.0,37.0573,37.0813,37.0493,37.0653,8100.0
2019-10-11 14:05:00,46.36,46.41,46.36,46.37,11278.5,37.0733,37.1133,37.0733,37.0813,11278.5
2019-10-11 14:10:00,46.39,46.39,46.32,46.32,22068.0,37.0973,37.0973,37.0413,37.0413,22068.0
2019-10-11 14:15:00,46.35,46.37,46.29,46.35,7950.0,37.0653,37.0813,37.0173,37.0653,7950.0
2019-10-11 14:20:00,46.35,46.38,46.31,46.37,5043.0,37.0653,37.0893,37.0333,37.0813,5043.0
2019-10-11 14:25:00,46.38,46.41,46.38,46.39,7836.0,37.0893,37.1133,37.0893,37.0973,7836.0
2019-10-11 14:30:00,46.39,46.39,46.33,46.34,35425.5,37.0973,37.0973,37.0493,37.0573,35425.5
2019-10-11 14:35:00,46.34,46.35,46.31,46.33,18382.5,37.0573,37.0653,37.0333,37.0493,18382.5
2019-10-11 14:40:00,46.34,46.35,46.3,46.33,19057.5,37.0573,37.0653,37.0253,37.0493,19057.5
2019-10-11 14:45:00,46.33,46.43,46.33,46.37,6868.5,37.0493,37.1293,37.0493,37.0813,6868.5
2019-10-11 14:50:00,46.37,46.4,46.33,46.35,10599.0,37.0813,37.1053,37.0493,37.0653,10599.0
2019-10-11 14:55:00,46.35,46.4,46.35,46.4,9306.0,37.0653,37.1053,37.0653,37.1053,9306.0
2019-10-11 15:00:00,46.39,46.39,46.36,46.36,69064.5,37.0973,37.0973,37.0733,37.0733,69064.5
2019-10-11 15:05:00,46.37,46.46,46.37,46.45,9984.0,37.0813,37.1533,37.0813,37.1453,9984.0
2019-10-11 15:10:00,46.46,46.5,46.45,46.49,29527.5,37.1533,37.1852,37.1453,37.1772,29527.5
2019-10-11 15:15:00,46.49,46.55,46.49,46.53,20809.5,37.1772,37.2252,37.1772,37.2092,20809.5
2019-10-11 15:20:00,46.53,46.53,46.49,46.51,15009.0,37.2092,37.2092,37.1772,37.1932,15009.0
2019-10-11 15:25:00,46.51,46.52,46.45,46.47,30054.0,37.1932,37.2012,37.1453,37.1613,30054.0
2019-10-11 15:30:00,46.47,46.47,46.31,46.45,26638.5,37.1613,37.1613,37.0333,37.1453,26638.5
2019-10-11 15:35:00,46.45,46.53,46.41,46.52,41065.5,37.1453,37.2092,37.1133,37.2012,41065.5
2019-10-11 15:40:00,46.51,46.58,46.41,46.41,52084.5,37.1932,37.2492,37.1133,37.1133,52084.5
2019-10-11 15:45:00,46.41,46.42,46.28,46.33,73428.0,37.1133,37.1213,37.0093,37.0493,73428.0
2019-10-11 15:50:00,46.33,46.39,46.27,46.27,115503.0,37.0493,37.0973,37.0013,37.0013,115503.0
2019-10-11 15:55:00,46.27,46.34,46.06,46.07,506149.5,37.0013,37.0573,36.8334,36.8414,506149.5
2019-10-14 09:30:00,45.66,45.93,45.52,45.83,52143.0,36.5135,36.7294,36.4016,36.6495,52143.0
2019-10-14 09:35:00,45.82,45.93,45.72,45.77,15783.0,36.6415,36.7294,36.5615,36.6015,15783.0
2019-10-14 09:40:00,45.75,45.89,45.73,45.74,43108.5,36.5855,36.6974,36.5695,36.5775,43108.5
2019-10-14 09:45:00,45.75,45.8,45.67,45.71,82836.0,36.5855,36.6255,36.5215,36.5535,82836.0
2019-10-14 09:50:00,45.75,45.98,45.75,45.97,56142.0,36.5855,36.7694,36.5855,36.7614,56142.0
2019-10-14 09:55:00,45.97,46.03,45.95,45.99,26760.0,36.7614,36.8094,36.7454,36.7774,26760.0
2019-10-14 10:00:00,46.0,46.05,45.96,46.01,38590.5,36.7854,36.8254,36.7534,36.7934,38590.5
2019-10-14 10:05:00,46.01,46.11,46.0,46.07,40032.0,36.7934,36.8734,36.7854,36.8414,40032.0
2019-10-14 10:10:00,46.07,46.09,46.04,46.07,56923.5,36.8414,36.8574,36.8174,36.8414,56923.5
2019-10-14 10:15:00,46.08,46.15,46.07,46.1,63949.5,36.8494,36.9054,36.8414,36.8654,63949.5
2019-10-14 10:20:00,46.09,46.09,46.01,46.03,4050.0,36.8574,36.8574,36.7934,36.8094,4050.0
2019-10-14 10:25:00,46.05,46.05,45.99,45.99,6448.5,36.8254,36.8254,36.7774,36.7774,6448.5
2019-10-14 10:30:00,45.99,46.01,45.91,45.91,4408.5,36.7774,36.7934,36.7134,36.7134,4408.5
2019-10-14 10:35:00,45.91,46.03,45.91,46.03,11142.0,36.7134,36.8094,36.7134,36.8094,11142.0
2019-10-14 10:40:00,46.03,46.08,46.01,46.05,23157.0,36.8094,36.8494,36.7934,36.8254,23157.0
2019-10-14 10:45:00,46.06,46.07,46.01,46.03,21522.0,36.8334,36.8414,36.7934,36.8094,21522.0
2019-10-14 10:50:00,46.04,46.11,46.04,46.06,11037.0,36.8174,36.8734,36.8174,36.8334,11037.0
2019-10-14 10:55:00,46.07,46.17,46.07,46.15,6793.5,36.8414,36.9213,36.8414,36.9054,6793.5
2019-10-14 11:00:00,46.15,46.17,46.09,46.09,9294.0,36.9054,36.9213,36.8574,36.8574,9294.0
2019-10-14 11:05:00,46.11,46.17,46.09,46.17,8952.0,36.8734,36.9213,36.8574,36.9213,8952.0
2019-10-14 11:10:00,46.15,46.19,46.12,46.19,9228.0,36.9054,36.9373,36.8814,36.9373,9228.0
2019-10-14 11:15:00,46.21,46.23,46.17,46.2,3690.0,36.9533,36.9693,36.9213,36.9453,3690.0
2019-10-14 11:20:00,46.21,46.23,46.18,46.21,10350.0,36.9533,36.9693,36.9293,36.9533,10350.0
2019-10-14 11:25:00,46.2,46.21,46.16,46.2,5830.5,36.9453,36.9533,36.9134,36.9453,5830.5
2019-10-14 11:30:00,46.2,46.28,46.18,46.26,5400.0,36.9453,37.0093,36.9293,36.9933,5400.0
2019-10-14 11:35:00,46.27,46.31,46.27,46.3,7423.5,37.0013,37.0333,37.0013,37.0253,7423.5
2019-10-14 11:40:00,46.3,46.31,46.28,46.3,4650.0,37.0253,37.0333,37.0093,37.0253,4650.0
2019-10-14 11:45:00,46.31,46.33,46.3,46.33,4837.5,37.0333,37.0493,37.0253,37.0493,4837.5
2019-10-14 11:50:00,46.32,46.38,46.31,46.38,10345.5,37.0413,37.0893,37.0333,37.0893,10345.5
2019-10-14 11:55:00,46.38,46.38,46.33,46.34,8541.0,37.0893,37.0893,37.0493,37.0573,8541.0
2019-10-14 12:00:00,46.35,46.37,46.33,46.33,7705.5,37.0653,37.0813,37.0493,37.0493,7705.5
2019-10-14 12:05:00,46.34,46.39,46.34,46.36,4099.5,37.0573,37.0973,37.0573,37.0733,4099.5
2019-10-14 12:10:00,46.35,46.39,46.35,46.38,11395.5,37.0653,37.0973,37.0653,37.0893,11395.5
2019-10-14 12:15:00,46.37,46.39,46.36,46.37,3207.0,37.0813,37.0973,37.0733,37.0813,3207.0
2019-10-14 12:20:00,46.37,46.38,46.3,46.35,5323.5,37.0813,37.0893,37.0253,37.0653,5323.5
2019-10-14 12:25:00,46.35,46.35,46.33,46.33,6433.5,37.0653,37.0653,37.0493,37.0493,6433.5
2019-10-14 12:30:00,46.33,46.34,46.29,46.29,8272.5,37.0493,37.0573,37.0173,37.0173,8272.5
2019-10-14 12:35:00,46.29,46.33,46.28,46.28,38523.0,37.0173,37.0493,37.0093,37.0093,38523.0
2019-10-14 12:40:00,46.28,46.31,46.27,46.29,20257.5,37.0093,37.0333,37.0013,37.0173,20257.5
2019-10-14 12:45:00,46.29,46.32,46.28,46.28,12193.5,37.0173,37.0413,37.0093,37.0093,12193.5
2019-10-14 12:50:00,46.29,46.3,46.27,46.28,72604.5,37.0173,37.0253,37.0013,37.0093,72604.5
2019-10-14 12:55:00,46.28,46.28,46.23,46.25,3150.0,37.0093,37.0093,36.9693,36.9853,3150.0
2019-10-14 13:00:00,46.24,46.27,46.23,46.27,5437.5,36.9773,37.0013,36.9693,37.0013,5437.5
2019-10-14 13:05:00,46.27,46.33,46.27,46.31,16900.5,37.0013,37.0493,37.0013,37.0333,16900.5
2019-10-14 13:10:00,46.31,46.32,46.27,46.27,23394.0,37.0333,37.0413,37.0013,37.0013,23394.0
2019-10-14 13:15:00,46.29,46.3,46.25,46.25,3961.5,37.0173,37.0253,36.9853,36.9853,3961.5
2019-10-14 13:20:00,46.27,46.28,46.26,46.28,4387.5,37.0013,37.0093,36.9933,37.0093,4387.5
2019-10-14 13:25:00,46.28,46.28,46.25,46.28,5550.0,37.0093,37.0093,36.9853,37.0093,5550.0
2019-10-14 13:30:00,46.27,46.27,46.21,46.21,4350.0,37.0013,37.0013,36.9533,36.9533,4350.0
2019-10-14 13:35:00,46.21,46.22,46.19,46.21,4818.0,36.9533,36.9613,36.9373,36.9533,4818.0
2019-10-14 13:40:00,46.23,46.28,46.23,46.24,9058.5,36.9693,37.0093,36.9693,36.9773,9058.5
2019-10-14 13:45:00,46.25,46.26,46.23,46.25,4200.0,36.9853,36.9933,36.9693,36.9853,4200.0
2019-10-14 13:50:00,46.26,46.29,46.25,46.29,6637.5,36.9933,37.0173,36.9853,37.0173,6637.5
2019-10-14 13:55:00,46.3,46.32,46.29,46.31,7507.5,37.0253,37.0413,37.0173,37.0333,7507.5
2019-10-14 14:00:00,46.32,46.35,46.28,46.29,6844.5,37.0413,37.0653,37.0093,37.0173,6844.5
2019-10-14 14:05:00,46.3,46.34,46.29,46.33,6123.0,37.0253,37.0573,37.0173,37.0493,6123.0
2019-10-14 14:10:00,46.35,46.38,46.33,46.37,7200.0,37.0653,37.0893,37.0493,37.0813,7200.0
2019-10-14 14:15:00,46.35,46.37,46.31,46.33,8236.5,37.0653,37.0813,37.0333,37.0493,8236.5
2019-10-14 14:20:00,46.33,46.37,46.33,46.37,4950.0,37.0493,37.0813,37.0493,37.0813,4950.0
2019-10-14 14:25:00,46.37,46.37,46.35,46.36,5115.0,37.0813,37.0813,37.0653,37.0733,5115.0
2019-10-14 14:30:00,46.36,46.39,46.35,46.38,5400.0,37.0733,37.0973,37.0653,37.0893,5400.0
2019-10-14 14:35:00,46.39,46.39,46.31,46.31,7950.0,37.0973,37.0973,37.0333,37.0333,7950.0
2019-10-14 14:40:00,46.32,46.34,46.31,46.33,6189.0,37.0413,37.0573,37.0333,37.0493,6189.0
2019-10-14 14:45:00,46.32,46.33,46.29,46.29,6522.0,37.0413,37.0493,37.0173,37.0173,6522.0
2019-10-14 14:50:00,46.3,46.31,46.25,46.27,4650.0,37.0253,37.0333,36.9853,37.0013,4650.0
2019-10-14 14:55:00,46.28,46.31,46.26,46.29,10233.0,37.0093,37.0333,36.9933,37.0173,10233.0
2019-10-14 15:00:00,46.28,46.3,46.27,46.29,7650.0,37.0093,37.0253,37.0013,37.0173,7650.0
2019-10-14 15:05:00,46.28,46.29,46.26,46.27,9144.0,37.0093,37.0173,36.9933,37.0013,9144.0
2019-10-14 15:10:00,46.28,46.29,46.25,46.25,9799.5,37.0093,37.0173,36.9853,36.9853,9799.5
2019-10-14 15:15:00,46.25,46.29,46.23,46.28,9018.0,36.9853,37.0173,36.9693,37.0093,9018.0
2019-10-14 15:20:00,46.29,46.29,46.27,46.27,9150.0,37.0173,37.0173,37.0013,37.0013,9150.0
2019-10-14 15:25:00,46.26,46.29,46.25,46.27,10647.0,36.9933,37.0173,36.9853,37.0013,10647.0
2019-10-14 15:30:00,46.27,46.29,46.23,46.26,20775.0,37.0013,37.0173,36.9693,36.9933,20775.0
2019-10-14 15:35:00,46.27,46.31,46.26,46.29,61717.5,37.0013,37.0333,36.9933,37.0173,61717.5
2019-10-14 15:40:00,46.28,46.28,46.24,46.25,21666.0,37.0093,37.0093,36.9773,36.9853,21666.0
2019-10-14 15:45:00,46.25,46.25,46.21,46.21,57123.0,36.9853,36.9853,36.9533,36.9533,57123.0
2019-10-14 15:50:00,46.21,46.23,46.19,46.23,43404.0,36.9533,36.9693,36.9373,36.9693,43404.0
2019-10-14 15:55:00,46.23,46.35,46.22,46.34,214657.5,36.9693,37.0653,36.9613,37.0573,214657.5
2019-10-15 09:30:00,46.09,46.18,45.88,46.02,54754.5,36.8574,36.9293,36.6894,36.8014,54754.5
2019-10-15 09:35:00,46.03,46.14,45.86,46.03,13816.5,36.8094,36.8974,36.6734,36.8094,13816.5
2019-10-15 09:40:00,46.09,46.19,45.98,46.16,7200.0,36.8574,36.9373,36.7694,36.9134,7200.0
2019-10-15 09:45:00,46.16,46.3,46.08,46.29,11859.0,36.9134,37.0253,36.8494,37.0173,11859.0
2019-10-15 09:50:00,46.31,46.37,46.29,46.31,30658.5,37.0333,37.0813,37.0173,37.0333,30658.5
2019-10-15 09:55:00,46.31,46.35,46.29,46.35,12235.5,37.0333,37.0653,37.0173,37.0653,12235.5
2019-10-15 10:00:00,46.35,46.42,46.35,46.4,10638.0,37.0653,37.1213,37.0653,37.1053,10638.0
2019-10-15 10:05:00,46.41,46.48,46.39,46.48,6495.0,37.1133,37.1693,37.0973,37.1693,6495.0
2019-10-15 10:10:00,46.46,46.61,46.45,46.59,10336.5,37.1533,37.2732,37.1453,37.2572,10336.5
2019-10-15 10:15:00,46.58,46.64,46.58,46.63,7050.0,37.2492,37.2972,37.2492,37.2892,7050.0
2019-10-15 10:20:00,46.62,46.64,46.61,46.62,7734.0,37.2812,37.2972,37.2732,37.2812,7734.0
2019-10-15 10:25:00,46.63,46.76,46.63,46.74,12144.0,37.2892,37.3932,37.2892,37.3772,12144.0
2019-10-15 10:30:00,46.75,46.8,46.73,46.77,11850.0,37.3852,37.4251,37.3692,37.4012,11850.0
2019-10-15 10:35:00,46.77,46.88,46.77,46.85,41989.5,37.4012,37.4891,37.4012,37.4651,41989.5
2019-10-15 10:40:00,46.85,46.93,46.85,46.9,9211.5,37.4651,37.5291,37.4651,37.5051,9211.5
2019-10-15 10:45:00,46.89,46.89,46.84,46.86,4650.0,37.4971,37.4971,37.4571,37.4731,4650.0
2019-10-15 10:50:00,46.86,47.03,46.86,47.01,24466.5,37.4731,37.6091,37.4731,37.5931,24466.5
2019-10-15 10:55:00,47.0,47.03,46.96,47.03,7098.0,37.5851,37.6091,37.5531,37.6091,7098.0
2019-10-15 11:00:00,47.04,47.07,47.01,47.02,12300.0,37.6171,37.6411,37.5931,37.6011,12300.0
2019-10-15 11:05:00,47.01,47.08,46.99,47.03,9460.5,37.5931,37.6491,37.5771,37.6091,9460.5
2019-10-15 11:10:00,47.03,47.05,46.97,47.0,44244.0,37.6091,37.6251,37.5611,37.5851,44244.0
2019-10-15 11:15:00,47.0,47.02,46.94,46.95,11710.5,37.5851,37.6011,37.5371,37.5451,11710.5
2019-10-15 11:20:00,46.95,47.0,46.94,46.97,24472.5,37.5451,37.5851,37.5371,37.5611,24472.5
2019-10-15 11:25:00,46.99,47.05,46.99,47.04,10381.5,37.5771,37.6251,37.5771,37.6171,10381.5
2019-10-15 11:30:00,47.01,47.04,47.01,47.01,12669.0,37.5931,37.6171,37.5931,37.5931,12669.0
2019-10-15 11:35:00,47.01,47.01,46.97,46.98,10101.0,37.5931,37.5931,37.5611,37.5691,10101.0
2019-10-15 11:40:00,46.97,47.03,46.97,47.01,12256.5,37.5611,37.6091,37.5611,37.5931,12256.5
2019-10-15 11:45:00,47.02,47.03,46.95,46.98,6697.5,37.6011,37.6091,37.5451,37.5691,6697.5
2019-10-15 11:50:00,46.97,47.05,46.97,47.03,6513.0,37.5611,37.6251,37.5611,37.6091,6513.0
2019-10-15 11:55:00,47.03,47.05,47.0,47.04,12352.5,37.6091,37.6251,37.5851,37.6171,12352.5
2019-10-15 12:00:00,47.05,47.05,47.0,47.01,4468.5,37.6251,37.6251,37.5851,37.5931,4468.5
2019-10-15 12:05:00,47.01,47.01,46.98,46.99,3601.5,37.5931,37.5931,37.5691,37.5771,3601.5
2019-10-15 12:10:00,46.99,47.01,46.98,47.01,28200.0,37.5771,37.5931,37.5691,37.5931,28200.0
2019-10-15 12:15:00,47.0,47.01,46.95,46.97,5521.5,37.5851,37.5931,37.5451,37.5611,5521.5
2019-10-15 12:20:00,46.97,47.03,46.96,47.02,21963.0,37.5611,37.6091,37.5531,37.6011,21963.0
2019-10-15 12:25:00,47.02,47.05,47.02,47.03,18324.0,37.6011,37.6251,37.6011,37.6091,18324.0
2019-10-15 12:30:00,47.03,47.04,47.02,47.03,4948.5,37.6091,37.6171,37.6011,37.6091,4948.5
2019-10-15 12:35:00,47.02,47.04,47.01,47.04,5016.0,37.6011,37.6171,37.5931,37.6171,5016.0
2019-10-15 12:40:00,47.05,47.05,47.01,47.03,5991.0,37.6251,37.6251,37.5931,37.6091,5991.0
2019-10-15 12:45:00,47.03,47.09,47.02,47.09,13941.0,37.6091,37.6571,37.6011,37.6571,13941.0
2019-10-15 12:50:00,47.09,47.1,47.06,47.07,22641.0,37.6571,37.6651,37.6331,37.6411,22641.0
2019-10-15 12:55:00,47.07,47.12,47.07,47.11,4759.5,37.6411,37.681,37.6411,37.6731,4759.5
2019-10-15 13:00:00,47.11,47.11,47.08,47.08,3846.0,37.6731,37.6731,37.6491,37.6491,3846.0
2019-10-15 13:05:00,47.09,47.1,47.06,47.07,8910.0,37.6571,37.6651,37.6331,37.6411,8910.0
2019-10-15 13:10:00,47.07,47.09,47.07,47.09,3712.5,37.6411,37.6571,37.6411,37.6571,3712.5
2019-10-15 13:15:00,47.09,47.12,47.09,47.1,10078.5,37.6571,37.681,37.6571,37.6651,10078.5
2019-10-15 13:20:00,47.11,47.14,47.07,47.07,6798.0,37.6731,37.697,37.6411,37.6411,6798.0
2019-10-15 13:25:00,47.05,47.09,47.05,47.07,2250.0,37.6251,37.6571,37.6251,37.6411,2250.0
2019-10-15 13:30:00,47.08,47.09,47.06,47.07,4950.0,37.6491,37.6571,37.6331,37.6411,4950.0
2019-10-15 13:35:00,47.09,47.11,47.07,47.11,3150.0,37.6571,37.6731,37.6411,37.6731,3150.0
2019-10-15 13:40:00,47.1,47.11,47.09,47.1,2781.0,37.6651,37.6731,37.6571,37.6651,2781.0
2019-10-15 13:45:00,47.09,47.12,47.08,47.09,70080.0,37.6571,37.681,37.6491,37.6571,70080.0
2019-10-15 13:50:00,47.09,47.11,47.05,47.07,13956.0,37.6571,37.6731,37.6251,37.6411,13956.0
2019-10-15 13:55:00,47.07,47.09,47.04,47.05,8098.5,37.6411,37.6571,37.6171,37.6251,8098.5
2019-10-15 14:00:00,47.05,47.05,47.0,47.01,6897.0,37.6251,37.6251,37.5851,37.5931,6897.0
2019-10-15 14:05:00,46.99,47.01,46.97,46.97,6159.0,37.5771,37.5931,37.5611,37.5611,6159.0
2019-10-15 14:10:00,46.97,47.0,46.91,47.0,45771.0,37.5611,37.5851,37.5131,37.5851,45771.0
2019-10-15 14:15:00,47.0,47.0,46.97,46.97,25422.0,37.5851,37.5851,37.5611,37.5611,25422.0
2019-10-15 14:20:00,46.98,47.05,46.98,47.04,12640.5,37.5691,37.6251,37.5691,37.6171,12640.5
2019-10-15 14:25:00,47.05,47.06,46.99,46.99,5727.0,37.6251,37.6331,37.5771,37.5771,5727.0
2019-10-15 14:30:00,46.99,47.03,46.98,47.01,12537.0,37.5771,37.6091,37.5691,37.5931,12537.0
2019-10-15 14:35:00,47.03,47.05,47.01,47.03,10350.0,37.6091,37.6251,37.5931,37.6091,10350.0
2019-10-15 14:40:00,47.03,47.05,47.02,47.03,11127.0,37.6091,37.6251,37.6011,37.6091,11127.0
2019-10-15 14:45:00,47.04,47.05,47.03,47.03,11158.5,37.6171,37.6251,37.6091,37.6091,11158.5
2019-10-15 14:50:00,47.03,47.05,47.02,47.02,5901.0,37.6091,37.6251,37.6011,37.6011,5901.0
2019-10-15 14:55:00,47.03,47.03,47.0,47.03,8284.5,37.6091,37.6091,37.5851,37.6091,8284.5
2019-10-15 15:00:00,47.03,47.03,46.99,47.0,8689.5,37.6091,37.6091,37.5771,37.5851,8689.5
2019-10-15 15:05:00,47.0,47.02,46.99,47.0,4827.0,37.5851,37.6011,37.5771,37.5851,4827.0
2019-10-15 15:10:00,46.99,47.0,46.98,46.99,8350.5,37.5771,37.5851,37.5691,37.5771,8350.5
2019-10-15 15:15:00,46.99,47.03,46.98,47.01,9484.5,37.5771,37.6091,37.5691,37.5931,9484.5
2019-10-15 15:20:00,47.0,47.04,47.0,47.03,8229.0,37.5851,37.6171,37.5851,37.6091,8229.0
2019-10-15 15:25:00,47.04,47.07,47.04,47.07,14559.0,37.6171,37.6411,37.6171,37.6411,14559.0
2019-10-15 15:30:00,47.07,47.09,47.03,47.04,58116.0,37.6411,37.6571,37.6091,37.6171,58116.0
2019-10-15 15:35:00,47.04,47.05,46.99,46.99,71365.5,37.6171,37.6251,37.5771,37.5771,71365.5
2019-10-15 15:40:00,47.0,47.03,46.99,47.02,41926.5,37.5851,37.6091,37.5771,37.6011,41926.5
2019-10-15 15:45:00,47.02,47.04,46.98,47.01,34777.5,37.6011,37.6171,37.5691,37.5931,34777.5
2019-10-15 15:50:00,47.01,47.02,46.95,46.95,88558.5,37.5931,37.6011,37.5451,37.5451,88558.5
2019-10-15 15:55:00,46.95,46.98,46.89,46.89,188707.5,37.5451,37.5691,37.4971,37.4971,188707.5
2019-10-16 09:30:00,46.77,47.05,46.56,47.05,19605.0,37.4012,37.6251,37.2332,37.6251,19605.0
2019-10-16 09:35:00,47.0,47.19,46.79,47.15,22306.5,37.5851,37.737,37.4172,37.705,22306.5
2019-10-16 09:40:00,47.15,47.24,47.03,47.07,18313.5,37.705,37.777,37.6091,37.6411,18313.5
2019-10-16 09:45:00,47.05,47.15,47.05,47.09,44818.5,37.6251,37.705,37.6251,37.6571,44818.5
2019-10-16 09:50:00,47.1,47.13,47.05,47.05,12196.5,37.6651,37.689,37.6251,37.6251,12196.5
2019-10-16 09:55:00,47.05,47.08,46.93,46.99,10243.5,37.6251,37.6491,37.5291,37.5771,10243.5
2019-10-16 10:00:00,46.97,47.01,46.95,46.97,15385.5,37.5611,37.5931,37.5451,37.5611,15385.5
2019-10-16 10:05:00,46.97,47.11,46.93,47.11,31864.5,37.5611,37.6731,37.5291,37.6731,31864.5
2019-10-16 10:10:00,47.11,47.16,47.05,47.11,80263.5,37.6731,37.713,37.6251,37.6731,80263.5
2019-10-16 10:15:00,47.09,47.14,47.07,47.09,6457.5,37.6571,37.697,37.6411,37.6571,6457.5
2019-10-16 10:20:00,47.09,47.19,47.07,47.19,47794.5,37.6571,37.737,37.6411,37.737,47794.5
2019-10-16 10:25:00,47.18,47.18,47.13,47.15,27756.0,37.729,37.729,37.689,37.705,27756.0
2019-10-16 10:30:00,47.14,47.19,47.13,47.15,8250.0,37.697,37.737,37.689,37.705,8250.0
2019-10-16 10:35:00,47.15,47.21,47.13,47.19,10632.0,37.705,37.753,37.689,37.737,10632.0
2019-10-16 10:40:00,47.2,47.2,47.15,47.17,6906.0,37.745,37.745,37.705,37.721,6906.0
2019-10-16 10:45:00,47.17,47.18,47.03,47.06,16866.0,37.721,37.729,37.6091,37.6331,16866.0
2019-10-16 10:50:00,47.05,47.11,47.05,47.09,6300.0,37.6251,37.6731,37.6251,37.6571,6300.0
2019-10-16 10:55:00,47.09,47.14,47.09,47.11,8464.5,37.6571,37.697,37.6571,37.6731,8464.5
2019-10-16 11:00:00,47.13,47.13,47.06,47.06,8743.5,37.689,37.689,37.6331,37.6331,8743.5
2019-10-16 11:05:00,47.06,47.09,47.05,47.06,12943.5,37.6331,37.6571,37.6251,37.6331,12943.5
2019-10-16 11:10:00,47.05,47.05,47.01,47.05,11008.5,37.6251,37.6251,37.5931,37.6251,11008.5
2019-10-16 11:15:00,47.05,47.08,47.02,47.08,6282.0,37.6251,37.6491,37.6011,37.6491,6282.0
2019-10-16 11:20:00,47.09,47.11,47.09,47.09,2902.5,37.6571,37.6731,37.6571,37.6571,2902.5
2019-10-16 11:25:00,47.09,47.09,47.07,47.09,4036.5,37.6571,37.6571,37.6411,37.6571,4036.5
2019-10-16 11:30:00,47.08,47.08,47.03,47.03,9568.5,37.6491,37.6491,37.6091,37.6091,9568.5
2019-10-16 11:35:00,47.05,47.08,47.05,47.06,5436.0,37.6251,37.6491,37.6251,37.6331,5436.0
2019-10-16 11:40:00,47.07,47.13,47.07,47.13,4233.0,37.6411,37.689,37.6411,37.689,4233.0
2019-10-16 11:45:00,47.13,47.14,47.1,47.13,7413.0,37.689,37.697,37.6651,37.689,7413.0
2019-10-16 11:50:00,47.13,47.13,47.06,47.09,5806.5,37.689,37.689,37.6331,37.6571,5806.5
2019-10-16 11:55:00,47.08,47.09,47.05,47.06,9154.5,37.6491,37.6571,37.6251,37.6331,9154.5
2019-10-16 12:00:00,47.07,47.11,47.07,47.11,20392.5,37.6411,37.6731,37.6411,37.6731,20392.5
2019-10-16 12:05:00,47.11,47.14,47.09,47.1,46714.5,37.6731,37.697,37.6571,37.6651,46714.5
2019-10-16 12:10:00,47.09,47.09,47.05,47.05,8256.0,37.6571,37.6571,37.6251,37.6251,8256.0
2019-10-16 12:15:00,47.05,47.05,47.03,47.04,4350.0,37.6251,37.6251,37.6091,37.6171,4350.0
2019-10-16 12:20:00,47.03,47.05,47.0,47.0,9604.5,37.6091,37.6251,37.5851,37.5851,9604.5
2019-10-16 12:25:00,47.0,47.01,46.99,47.01,4744.5,37.5851,37.5931,37.5771,37.5931,4744.5
2019-10-16 12:30:00,47.01,47.01,46.97,46.99,5850.0,37.5931,37.5931,37.5611,37.5771,5850.0
2019-10-16 12:35:00,46.97,47.0,46.97,46.99,4000.5,37.5611,37.5851,37.5611,37.5771,4000.5
2019-10-16 12:40:00,46.99,46.99,46.87,46.91,158872.5,37.5771,37.5771,37.4811,37.5131,158872.5
2019-10-16 12:45:00,46.91,46.94,46.88,46.89,11841.0,37.5131,37.5371,37.4891,37.4971,11841.0
2019-10-16 12:50:00,46.89,46.89,46.87,46.89,9946.5,37.4971,37.4971,37.4811,37.4971,9946.5
2019-10-16 12:55:00,46.88,46.88,46.85,46.87,5310.0,37.4891,37.4891,37.4651,37.4811,5310.0
2019-10-16 13:00:00,46.86,46.87,46.82,46.83,8634.0,37.4731,37.4811,37.4411,37.4491,8634.0
2019-10-16 13:05:00,46.83,46.83,46.73,46.76,14289.0,37.4491,37.4491,37.3692,37.3932,14289.0
2019-10-16 13:10:00,46.76,46.76,46.73,46.74,6969.0,37.3932,37.3932,37.3692,37.3772,6969.0
2019-10-16 13:15:00,46.73,46.73,46.69,46.7,5425.5,37.3692,37.3692,37.3372,37.3452,5425.5
2019-10-16 13:20:00,46.71,46.74,46.68,46.69,5100.0,37.3532,37.3772,37.3292,37.3372,5100.0
2019-10-16 13:25:00,46.69,46.7,46.65,46.65,9793.5,37.3372,37.3452,37.3052,37.3052,9793.5
2019-10-16 13:30:00,46.65,46.71,46.65,46.71,7111.5,37.3052,37.3532,37.3052,37.3532,7111.5
2019-10-16 13:35:00,46.72,46.73,46.7,46.7,3000.0,37.3612,37.3692,37.3452,37.3452,3000.0
2019-10-16 13:40:00,46.7,46.73,46.67,46.72,11991.0,37.3452,37.3692,37.3212,37.3612,11991.0
2019-10-16 13:45:00,46.73,46.76,46.71,46.74,5310.0,37.3692,37.3932,37.3532,37.3772,5310.0
2019-10-16 13:50:00,46.74,46.74,46.7,46.7,7101.0,37.3772,37.3772,37.3452,37.3452,7101.0
2019-10-16 13:55:00,46.68,46.73,46.67,46.71,16045.5,37.3292,37.3692,37.3212,37.3532,16045.5
2019-10-16 14:00:00,46.71,46.79,46.71,46.79,14145.0,37.3532,37.4172,37.3532,37.4172,14145.0
2019-10-16 14:05:00,46.78,46.81,46.77,46.8,10080.0,37.4092,37.4331,37.4012,37.4251,10080.0
2019-10-16 14:10:00,46.81,46.87,46.8,46.87,9906.0,37.4331,37.4811,37.4251,37.4811,9906.0
2019-10-16 14:15:00,46.88,46.88,46.84,46.85,7665.0,37.4891,37.4891,37.4571,37.4651,7665.0
2019-10-16 14:20:00,46.85,46.86,46.81,46.82,4743.0,37.4651,37.4731,37.4331,37.4411,4743.0
2019-10-16 14:25:00,46.83,46.86,46.83,46.85,3411.0,37.4491,37.4731,37.4491,37.4651,3411.0
2019-10-16 14:30:00,46.85,46.92,46.85,46.91,4500.0,37.4651,37.5211,37.4651,37.5131,4500.0
2019-10-16 14:35:00,46.91,46.92,46.87,46.89,7144.5,37.5131,37.5211,37.4811,37.4971,7144.5
2019-10-16 14:40:00,46.9,46.91,46.88,46.9,8065.5,37.5051,37.5131,37.4891,37.5051,8065.5
2019-10-16 14:45:00,46.91,46.94,46.91,46.93,12321.0,37.5131,37.5371,37.5131,37.5291,12321.0
2019-10-16 14:50:00,46.93,46.93,46.9,46.9,16929.0,37.5291,37.5291,37.5051,37.5051,16929.0
2019-10-16 14:55:00,46.91,46.91,46.85,46.85,16542.0,37.5131,37.5131,37.4651,37.4651,16542.0
2019-10-16 15:00:00,46.86,46.86,46.83,46.85,19836.0,37.4731,37.4731,37.4491,37.4651,19836.0
2019-10-16 15:05:00,46.85,46.85,46.83,46.85,15166.5,37.4651,37.4651,37.4491,37.4651,15166.5
2019-10-16 15:10:00,46.84,46.85,46.81,46.85,30499.5,37.4571,37.4651,37.4331,37.4651,30499.5
2019-10-16 15:15:00,46.83,46.84,46.8,46.83,26239.5,37.4491,37.4571,37.4251,37.4491,26239.5
2019-10-16 15:20:00,46.83,46.84,46.78,46.79,19591.5,37.4491,37.4571,37.4092,37.4172,19591.5
2019-10-16 15:25:00,46.8,46.81,46.79,46.79,22108.5,37.4251,37.4331,37.4172,37.4172,22108.5
2019-10-16 15:30:00,46.79,46.83,46.76,46.76,36661.5,37.4172,37.4491,37.3932,37.3932,36661.5
2019-10-16 15:35:00,46.77,46.79,46.75,46.77,29334.0,37.4012,37.4172,37.3852,37.4012,29334.0
2019-10-16 15:40:00,46.77,46.77,46.69,46.7,40111.5,37.4012,37.4012,37.3372,37.3452,40111.5
2019-10-16 15:45:00,46.7,46.73,46.69,46.71,41592.0,37.3452,37.3692,37.3372,37.3532,41592.0
2019-10-16 15:50:00,46.71,46.71,46.68,46.69,56832.0,37.3532,37.3532,37.3292,37.3372,56832.0
2019-10-16 15:55:00,46.69,46.77,46.62,46.71,346600.5,37.3372,37.4012,37.2812,37.3532,346600.5
2019-10-17 09:30:00,47.0,47.01,46.75,46.85,33378.0,37.5851,37.5931,37.3852,37.4651,33378.0
2019-10-17 09:35:00,46.83,46.99,46.71,46.93,12450.0,37.4491,37.5771,37.3532,37.5291,12450.0
2019-10-17 09:40:00,46.92,46.97,46.87,46.93,12958.5,37.5211,37.5611,37.4811,37.5291,12958.5
2019-10-17 09:45:00,46.95,47.03,46.91,46.99,31831.5,37.5451,37.6091,37.5131,37.5771,31831.5
2019-10-17 09:50:00,47.01,47.05,46.96,46.97,15556.5,37.5931,37.6251,37.5531,37.5611,15556.5
2019-10-17 09:55:00,46.97,47.0,46.92,46.97,27271.5,37.5611,37.5851,37.5211,37.5611,27271.5
2019-10-17 10:00:00,46.97,47.01,46.91,46.93,66172.5,37.5611,37.5931,37.5131,37.5291,66172.5
2019-10-17 10:05:00,46.93,46.97,46.93,46.95,62932.5,37.5291,37.5611,37.5291,37.5451,62932.5
2019-10-17 10:10:00,46.95,47.12,46.94,47.11,179692.5,37.5451,37.681,37.5371,37.6731,179692.5
2019-10-17 10:15:00,47.13,47.19,47.11,47.19,89166.0,37.689,37.737,37.6731,37.737,89166.0
2019-10-17 10:20:00,47.19,47.25,47.17,47.23,14895.0,37.737,37.785,37.721,37.769,14895.0
2019-10-17 10:25:00,47.23,47.26,47.15,47.15,28857.0,37.769,37.793,37.705,37.705,28857.0
2019-10-17 10:30:00,47.13,47.2,47.13,47.17,13716.0,37.689,37.745,37.689,37.721,13716.0
2019-10-17 10:35:00,47.15,47.15,47.07,47.13,37507.5,37.705,37.705,37.6411,37.689,37507.5
2019-10-17 10:40:00,47.13,47.15,47.08,47.13,18927.0,37.689,37.705,37.6491,37.689,18927.0
2019-10-17 10:45:00,47.13,47.18,47.07,47.08,75990.0,37.689,37.729,37.6411,37.6491,75990.0
2019-10-17 10:50:00,47.08,47.15,47.08,47.11,12586.5,37.6491,37.705,37.6491,37.6731,12586.5
2019-10-17 10:55:00,47.13,47.2,47.11,47.19,9148.5,37.689,37.745,37.6731,37.737,9148.5
2019-10-17 11:00:00,47.17,47.17,47.03,47.11,13345.5,37.721,37.721,37.6091,37.6731,13345.5
2019-10-17 11:05:00,47.07,47.18,47.07,47.16,10861.5,37.6411,37.729,37.6411,37.713,10861.5
2019-10-17 11:10:00,47.17,47.23,47.16,47.21,8593.5,37.721,37.769,37.713,37.753,8593.5
2019-10-17 11:15:00,47.22,47.24,47.19,47.23,11434.5,37.761,37.777,37.737,37.769,11434.5
2019-10-17 11:20:00,47.23,47.25,47.2,47.24,9427.5,37.769,37.785,37.745,37.777,9427.5
2019-10-17 11:25:00,47.24,47.26,47.23,47.26,12213.0,37.777,37.793,37.769,37.793,12213.0
2019-10-17 11:30:00,47.25,47.25,47.03,47.03,18517.5,37.785,37.785,37.6091,37.6091,18517.5
2019-10-17 11:35:00,47.03,47.09,46.99,47.09,9807.0,37.6091,37.6571,37.5771,37.6571,9807.0
2019-10-17 11:40:00,47.08,47.08,47.03,47.05,14142.0,37.6491,37.6491,37.6091,37.6251,14142.0
2019-10-17 11:45:00,47.05,47.08,47.03,47.05,7797.0,37.6251,37.6491,37.6091,37.6251,7797.0
2019-10-17 11:50:00,47.05,47.06,46.98,47.05,8431.5,37.6251,37.6331,37.5691,37.6251,8431.5
2019-10-17 11:55:00,47.05,47.05,47.03,47.03,6687.0,37.6251,37.6251,37.6091,37.6091,6687.0
2019-10-17 12:00:00,47.04,47.05,46.97,47.0,11568.0,37.6171,37.6251,37.5611,37.5851,11568.0
2019-10-17 12:05:00,47.01,47.07,47.01,47.07,5793.0,37.5931,37.6411,37.5931,37.6411,5793.0
2019-10-17 12:10:00,47.05,47.05,46.96,46.99,5493.0,37.6251,37.6251,37.5531,37.5771,5493.0
2019-10-17 12:15:00,46.99,47.01,46.95,46.97,7500.0,37.5771,37.5931,37.5451,37.5611,7500.0
2019-10-17 12:20:00,46.97,46.99,46.95,46.95,6525.0,37.5611,37.5771,37.5451,37.5451,6525.0
2019-10-17 12:25:00,46.98,47.01,46.97,47.0,8550.0,37.5691,37.5931,37.5611,37.5851,8550.0
2019-10-17 12:30:00,47.0,47.02,46.99,47.02,15006.0,37.5851,37.6011,37.5771,37.6011,15006.0
2019-10-17 12:35:00,47.02,47.02,46.94,46.95,24207.0,37.6011,37.6011,37.5371,37.5451,24207.0
2019-10-17 12:40:00,46.96,46.97,46.95,46.95,6150.0,37.5531,37.5611,37.5451,37.5451,6150.0
2019-10-17 12:45:00,46.95,46.97,46.95,46.95,5430.0,37.5451,37.5611,37.5451,37.5451,5430.0
2019-10-17 12:50:00,46.96,46.97,46.94,46.97,13110.0,37.5531,37.5611,37.5371,37.5611,13110.0
2019-10-17 12:55:00,46.97,47.05,46.97,47.05,3078.0,37.5611,37.6251,37.5611,37.6251,3078.0
2019-10-17 13:00:00,47.05,47.11,47.05,47.05,13684.5,37.6251,37.6731,37.6251,37.6251,13684.5
2019-10-17 13:05:00,47.06,47.07,47.03,47.07,7539.0,37.6331,37.6411,37.6091,37.6411,7539.0
2019-10-17 13:10:00,47.07,47.09,47.06,47.07,3810.0,37.6411,37.6571,37.6331,37.6411,3810.0
2019-10-17 13:15:00,47.07,47.11,47.04,47.11,5400.0,37.6411,37.6731,37.6171,37.6731,5400.0
2019-10-17 13:20:00,47.09,47.09,46.99,46.99,45628.5,37.6571,37.6571,37.5771,37.5771,45628.5
2019-10-17 13:25:00,47.01,47.03,47.01,47.01,8388.0,37.5931,37.6091,37.5931,37.5931,8388.0
2019-10-17 13:30:00,47.03,47.07,47.03,47.05,3409.5,37.6091,37.6411,37.6091,37.6251,3409.5
2019-10-17 13:35:00,47.07,47.07,47.03,47.05,5391.0,37.6411,37.6411,37.6091,37.6251,5391.0
2019-10-17 13:40:00,47.06,47.07,47.05,47.07,4110.0,37.6331,37.6411,37.6251,37.6411,4110.0
2019-10-17 13:45:00,47.07,47.12,47.07,47.11,4281.0,37.6411,37.681,37.6411,37.6731,4281.0
2019-10-17 13:50:00,47.11,47.12,47.1,47.11,5461.5,37.6731,37.681,37.6651,37.6731,5461.5
2019-10-17 13:55:00,47.11,47.14,47.11,47.14,5860.5,37.6731,37.697,37.6731,37.697,5860.5
2019-10-17 14:00:00,47.14,47.14,47.03,47.06,8748.0,37.697,37.697,37.6091,37.6331,8748.0
2019-10-17 14:05:00,47.05,47.06,47.0,47.06,25561.5,37.6251,37.6331,37.5851,37.6331,25561.5
2019-10-17 14:10:00,47.06,47.09,47.05,47.09,7395.0,37.6331,37.6571,37.6251,37.6571,7395.0
2019-10-17 14:15:00,47.08,47.1,47.06,47.09,6105.0,37.6491,37.6651,37.6331,37.6571,6105.0
2019-10-17 14:20:00,47.09,47.11,47.09,47.09,3619.5,37.6571,37.6731,37.6571,37.6571,3619.5
2019-10-17 14:25:00,47.1,47.13,47.09,47.13,36724.5,37.6651,37.689,37.6571,37.689,36724.5
2019-10-17 14:30:00,47.12,47.14,47.11,47.11,8029.5,37.681,37.697,37.6731,37.6731,8029.5
2019-10-17 14:35:00,47.12,47.14,47.12,47.14,4596.0,37.681,37.697,37.681,37.697,4596.0
2019-10-17 14:40:00,47.14,47.15,47.13,47.15,5901.0,37.697,37.705,37.689,37.705,5901.0
2019-10-17 14:45:00,47.15,47.16,47.15,47.15,8157.0,37.705,37.713,37.705,37.705,8157.0
2019-10-17 14:50:00,47.15,47.19,47.13,47.18,13488.0,37.705,37.737,37.689,37.729,13488.0
2019-10-17 14:55:00,47.18,47.18,47.15,47.15,5941.5,37.729,37.729,37.705,37.705,5941.5
2019-10-17 15:00:00,47.16,47.17,47.13,47.15,17539.5,37.713,37.721,37.689,37.705,17539.5
2019-10-17 15:05:00,47.15,47.16,47.13,47.15,9823.5,37.705,37.713,37.689,37.705,9823.5
2019-10-17 15:10:00,47.15,47.22,47.15,47.17,70356.0,37.705,37.761,37.705,37.721,70356.0
2019-10-17 15:15:00,47.17,47.19,47.16,47.19,20361.0,37.721,37.737,37.713,37.737,20361.0
2019-10-17 15:20:00,47.2,47.21,47.17,47.19,26550.0,37.745,37.753,37.721,37.737,26550.0
2019-10-17 15:25:00,47.19,47.21,47.15,47.18,25950.0,37.737,37.753,37.705,37.729,25950.0
2019-10-17 15:30:00,47.19,47.23,47.19,47.19,29647.5,37.737,37.769,37.737,37.737,29647.5
2019-10-17 15:35:00,47.19,47.19,47.17,47.17,47464.5,37.737,37.737,37.721,37.721,47464.5
2019-10-17 15:40:00,47.16,47.18,47.15,47.17,36052.5,37.713,37.729,37.705,37.721,36052.5
2019-10-17 15:45:00,47.17,47.17,47.15,47.17,38853.0,37.721,37.721,37.705,37.721,38853.0
2019-10-17 15:50:00,47.17,47.24,47.15,47.24,42283.5,37.721,37.777,37.705,37.777,42283.5
2019-10-17 15:55:00,47.23,47.27,47.11,47.19,181800.0,37.769,37.801,37.6731,37.737,181800.0
2019-10-18 09:30:00,47.27,47.33,46.87,47.33,221851.5,37.801,37.849,37.4811,37.849,221851.5
2019-10-18 09:35:00,47.3,47.45,47.27,47.43,57633.0,37.825,37.9449,37.801,37.9289,57633.0
2019-10-18 09:40:00,47.41,47.42,47.29,47.41,24166.5,37.913,37.921,37.817,37.913,24166.5
2019-10-18 09:45:00,47.41,47.66,47.41,47.65,21690.0,37.913,38.1129,37.913,38.1049,21690.0
2019-10-18 09:50:00,47.65,47.72,47.59,47.7,38820.0,38.1049,38.1609,38.0569,38.1449,38820.0
2019-10-18 09:55:00,47.75,47.79,47.67,47.79,18418.5,38.1848,38.2168,38.1209,38.2168,18418.5
2019-10-18 10:00:00,47.77,47.82,47.68,47.73,21532.5,38.2008,38.2408,38.1289,38.1689,21532.5
2019-10-18 10:05:00,47.74,47.77,47.65,47.68,27168.0,38.1769,38.2008,38.1049,38.1289,27168.0
2019-10-18 10:10:00,47.7,47.71,47.61,47.61,20208.0,38.1449,38.1529,38.0729,38.0729,20208.0
2019-10-18 10:15:00,47.61,47.65,47.59,47.63,33231.0,38.0729,38.1049,38.0569,38.0889,33231.0
2019-10-18 10:20:00,47.63,47.72,47.59,47.68,48664.5,38.0889,38.1609,38.0569,38.1289,48664.5
2019-10-18 10:25:00,47.69,47.75,47.69,47.75,17148.0,38.1369,38.1848,38.1369,38.1848,17148.0
2019-10-18 10:30:00,47.73,47.74,47.63,47.71,22429.5,38.1689,38.1769,38.0889,38.1529,22429.5
2019-10-18 10:35:00,47.71,47.81,47.7,47.75,56875.5,38.1529,38.2328,38.1449,38.1848,56875.5
2019-10-18 10:40:00,47.71,47.81,47.67,47.74,26658.0,38.1529,38.2328,38.1209,38.1769,26658.0
2019-10-18 10:45:00,47.73,47.77,47.7,47.76,78274.5,38.1689,38.2008,38.1449,38.1928,78274.5
2019-10-18 10:50:00,47.76,47.87,47.75,47.87,22692.0,38.1928,38.2808,38.1848,38.2808,22692.0
2019-10-18 10:55:00,47.87,47.95,47.85,47.95,34153.5,38.2808,38.3448,38.2648,38.3448,34153.5
2019-10-18 11:00:00,47.95,47.95,47.88,47.91,20491.5,38.3448,38.3448,38.2888,38.3128,20491.5
2019-10-18 11:05:00,47.91,47.92,47.88,47.89,17185.5,38.3128,38.3208,38.2888,38.2968,17185.5
2019-10-18 11:10:00,47.89,48.0,47.86,47.97,29976.0,38.2968,38.3848,38.2728,38.3608,29976.0
2019-10-18 11:15:00,47.97,47.97,47.87,47.88,42543.0,38.3608,38.3608,38.2808,38.2888,42543.0
2019-10-18 11:20:00,47.88,47.9,47.86,47.87,11824.5,38.2888,38.3048,38.2728,38.2808,11824.5
2019-10-18 11:25:00,47.87,47.92,47.85,47.92,9358.5,38.2808,38.3208,38.2648,38.3208,9358.5
2019-10-18 11:30:00,47.93,47.95,47.83,47.83,29320.5,38.3288,38.3448,38.2488,38.2488,29320.5
2019-10-18 11:35:00,47.85,48.03,47.85,48.03,52014.0,38.2648,38.4088,38.2648,38.4088,52014.0
2019-10-18 11:40:00,48.02,48.07,47.97,48.07,37888.5,38.4008,38.4407,38.3608,38.4407,37888.5
2019-10-18 11:45:00,48.07,48.09,47.99,48.09,66124.5,38.4407,38.4567,38.3768,38.4567,66124.5
2019-10-18 11:50:00,48.09,48.1,48.02,48.06,28681.5,38.4567,38.4647,38.4008,38.4327,28681.5
2019-10-18 11:55:00,48.07,48.13,48.07,48.09,14511.0,38.4407,38.4887,38.4407,38.4567,14511.0
2019-10-18 12:00:00,48.08,48.16,48.03,48.16,38751.0,38.4487,38.5127,38.4088,38.5127,38751.0
2019-10-18 12:05:00,48.16,48.23,48.15,48.19,40482.0,38.5127,38.5687,38.5047,38.5367,40482.0
2019-10-18 12:10:00,48.2,48.28,48.2,48.23,43141.5,38.5447,38.6087,38.5447,38.5687,43141.5
2019-10-18 12:15:00,48.23,48.23,48.12,48.15,19933.5,38.5687,38.5687,38.4807,38.5047,19933.5
2019-10-18 12:20:00,48.14,48.17,48.03,48.16,68314.5,38.4967,38.5207,38.4088,38.5127,68314.5
2019-10-18 12:25:00,48.16,48.17,48.06,48.06,37153.5,38.5127,38.5207,38.4327,38.4327,37153.5
2019-10-18 12:30:00,48.06,48.08,48.04,48.07,24294.0,38.4327,38.4487,38.4168,38.4407,24294.0
2019-10-18 12:35:00,48.06,48.09,48.04,48.05,19098.0,38.4327,38.4567,38.4168,38.4248,19098.0
2019-10-18 12:40:00,48.03,48.09,48.02,48.09,14103.0,38.4088,38.4567,38.4008,38.4567,14103.0
2019-10-18 12:45:00,48.09,48.09,48.05,48.09,19083.0,38.4567,38.4567,38.4248,38.4567,19083.0
2019-10-18 12:50:00,48.08,48.08,48.0,48.02,12024.0,38.4487,38.4487,38.3848,38.4008,12024.0
2019-10-18 12:55:00,48.02,48.06,48.01,48.06,30069.0,38.4008,38.4327,38.3928,38.4327,30069.0
2019-10-18 13:00:00,48.06,48.1,48.02,48.08,17071.5,38.4327,38.4647,38.4008,38.4487,17071.5
2019-10-18 13:05:00,48.08,48.11,48.07,48.11,33426.0,38.4487,38.4727,38.4407,38.4727,33426.0
2019-10-18 13:10:00,48.11,48.11,48.07,48.07,41725.5,38.4727,38.4727,38.4407,38.4407,41725.5
2019-10-18 13:15:00,48.07,48.07,48.03,48.07,18468.0,38.4407,38.4407,38.4088,38.4407,18468.0
2019-10-18 13:20:00,48.07,48.09,48.04,48.07,25057.5,38.4407,38.4567,38.4168,38.4407,25057.5
2019-10-18 13:25:00,48.08,48.09,48.04,48.05,20629.5,38.4487,38.4567,38.4168,38.4248,20629.5
2019-10-18 13:30:00,48.04,48.05,48.0,48.01,16317.0,38.4168,38.4248,38.3848,38.3928,16317.0
2019-10-18 13:35:00,48.01,48.03,47.99,48.02,19462.5,38.3928,38.4088,38.3768,38.4008,19462.5
2019-10-18 13:40:00,48.02,48.03,47.99,48.03,10314.0,38.4008,38.4088,38.3768,38.4088,10314.0
2019-10-18 13:45:00,48.03,48.05,48.03,48.03,14062.5,38.4088,38.4248,38.4088,38.4088,14062.5
2019-10-18 13:50:00,48.03,48.07,48.03,48.05,15676.5,38.4088,38.4407,38.4088,38.4248,15676.5
2019-10-18 13:55:00,48.05,48.16,48.05,48.13,35919.0,38.4248,38.5127,38.4248,38.4887,35919.0
2019-10-18 14:00:00,48.13,48.17,48.01,48.01,62911.5,38.4887,38.5207,38.3928,38.3928,62911.5
2019-10-18 14:05:00,47.99,48.04,47.99,47.99,16632.0,38.3768,38.4168,38.3768,38.3768,16632.0
2019-10-18 14:10:00,48.0,48.03,47.99,48.02,10179.0,38.3848,38.4088,38.3768,38.4008,10179.0
2019-10-18 14:15:00,48.0,48.01,47.98,48.01,8250.0,38.3848,38.3928,38.3688,38.3928,8250.0
2019-10-18 14:20:00,48.0,48.05,48.0,48.05,6724.5,38.3848,38.4248,38.3848,38.4248,6724.5
2019-10-18 14:25:00,48.06,48.09,48.05,48.08,22735.5,38.4327,38.4567,38.4248,38.4487,22735.5
2019-10-18 14:30:00,48.08,48.09,48.03,48.04,10432.5,38.4487,38.4567,38.4088,38.4168,10432.5
2019-10-18 14:35:00,48.04,48.05,48.03,48.04,9937.5,38.4168,38.4248,38.4088,38.4168,9937.5
2019-10-18 14:40:00,48.05,48.05,48.0,48.0,8100.0,38.4248,38.4248,38.3848,38.3848,8100.0
2019-10-18 14:45:00,48.01,48.01,47.95,47.98,10879.5,38.3928,38.3928,38.3448,38.3688,10879.5
2019-10-18 14:50:00,47.98,48.04,47.97,48.03,8605.5,38.3688,38.4168,38.3608,38.4088,8605.5
2019-10-18 14:55:00,48.02,48.05,48.01,48.03,12775.5,38.4008,38.4248,38.3928,38.4088,12775.5
2019-10-18 15:00:00,48.03,48.05,48.02,48.03,13926.0,38.4088,38.4248,38.4008,38.4088,13926.0
2019-10-18 15:05:00,48.03,48.03,47.99,48.03,25590.0,38.4088,38.4088,38.3768,38.4088,25590.0
2019-10-18 15:10:00,48.03,48.09,48.01,48.09,14436.0,38.4088,38.4567,38.3928,38.4567,14436.0
2019-10-18 15:15:00,48.09,48.11,48.06,48.11,18307.5,38.4567,38.4727,38.4327,38.4727,18307.5
2019-10-18 15:20:00,48.11,48.11,48.08,48.09,19677.0,38.4727,38.4727,38.4487,38.4567,19677.0
2019-10-18 15:25:00,48.09,48.11,48.07,48.08,18945.0,38.4567,38.4727,38.4407,38.4487,18945.0
2019-10-18 15:30:00,48.07,48.14,48.07,48.13,32934.0,38.4407,38.4967,38.4407,38.4887,32934.0
2019-10-18 15:35:00,48.14,48.17,48.12,48.15,73575.0,38.4967,38.5207,38.4807,38.5047,73575.0
2019-10-18 15:40:00,48.14,48.2,48.13,48.19,69075.0,38.4967,38.5447,38.4887,38.5367,69075.0
2019-10-18 15:45:00,48.19,48.21,48.17,48.2,105033.0,38.5367,38.5527,38.5207,38.5447,105033.0
2019-10-18 15:50:00,48.2,48.27,48.19,48.25,105435.0,38.5447,38.6007,38.5367,38.5847,105435.0
2019-10-18 15:55:00,48.25,48.26,47.99,48.02,358533.0,38.5847,38.5927,38.3768,38.4008,358533.0
2019-10-21 09:30:00,48.54,48.89,48.33,48.89,203265.0,38.8166,39.0965,38.6487,39.0965,203265.0
2019-10-21 09:35:00,48.89,49.17,48.89,49.17,75054.0,39.0965,39.3204,39.0965,39.3204,75054.0
2019-10-21 09:40:00,49.17,49.47,49.08,49.43,157785.0,39.3204,39.5603,39.2484,39.5283,157785.0
2019-10-21 09:45:00,49.42,49.63,49.29,49.53,169605.0,39.5203,39.6883,39.4164,39.6083,169605.0
2019-10-21 09:50:00,49.54,49.59,49.38,49.51,99118.5,39.6163,39.6563,39.4883,39.5923,99118.5
2019-10-21 09:55:00,49.5,49.59,49.29,49.43,57852.0,39.5843,39.6563,39.4164,39.5283,57852.0
2019-10-21 10:00:00,49.45,49.5,49.1,49.15,110098.5,39.5443,39.5843,39.2644,39.3044,110098.5
2019-10-21 10:05:00,49.13,49.15,49.04,49.13,35527.5,39.2884,39.3044,39.2164,39.2884,35527.5
2019-10-21 10:10:00,49.15,49.19,49.02,49.05,35692.5,39.3044,39.3364,39.2004,39.2244,35692.5
2019-10-21 10:15:00,49.05,49.05,48.96,49.01,30774.0,39.2244,39.2244,39.1525,39.1924,30774.0
2019-10-21 10:20:00,49.01,49.15,49.01,49.12,29151.0,39.1924,39.3044,39.1924,39.2804,29151.0
2019-10-21 10:25:00,49.14,49.19,49.03,49.07,54643.5,39.2964,39.3364,39.2084,39.2404,54643.5
2019-10-21 10:30:00,49.07,49.11,49.0,49.02,29910.0,39.2404,39.2724,39.1845,39.2004,29910.0
2019-10-21 10:35:00,49.01,49.07,48.99,49.07,27456.0,39.1924,39.2404,39.1765,39.2404,27456.0
2019-10-21 10:40:00,49.07,49.07,49.0,49.01,47938.5,39.2404,39.2404,39.1845,39.1924,47938.5
2019-10-21 10:45:00,49.0,49.04,48.86,48.88,51951.0,39.1845,39.2164,39.0725,39.0885,51951.0
2019-10-21 10:50:00,48.88,48.97,48.87,48.93,33667.5,39.0885,39.1605,39.0805,39.1285,33667.5
2019-10-21 10:55:00,48.93,49.02,48.84,48.86,56586.0,39.1285,39.2004,39.0565,39.0725,56586.0
2019-10-21 11:00:00,48.85,48.97,48.85,48.97,27349.5,39.0645,39.1605,39.0645,39.1605,27349.5
2019-10-21 11:05:00,48.98,49.01,48.95,48.96,31647.0,39.1685,39.1924,39.1445,39.1525,31647.0
2019-10-21 11:10:00,48.97,49.0,48.94,48.98,28807.5,39.1605,39.1845,39.1365,39.1685,28807.5
2019-10-21 11:15:00,48.99,49.04,48.93,48.93,30793.5,39.1765,39.2164,39.1285,39.1285,30793.5
2019-10-21 11:20:00,48.93,48.97,48.91,48.95,26179.5,39.1285,39.1605,39.1125,39.1445,26179.5
2019-10-21 11:25:00,48.95,49.05,48.95,49.03,38292.0,39.1445,39.2244,39.1445,39.2084,38292.0
2019-10-21 11:30:00,49.04,49.04,48.99,49.01,35214.0,39.2164,39.2164,39.1765,39.1924,35214.0
2019-10-21 11:35:00,49.02,49.04,48.97,48.98,29068.5,39.2004,39.2164,39.1605,39.1685,29068.5
2019-10-21 11:40:00,48.98,49.1,48.98,49.04,60498.0,39.1685,39.2644,39.1685,39.2164,60498.0
2019-10-21 11:45:00,49.04,49.07,49.01,49.03,36226.5,39.2164,39.2404,39.1924,39.2084,36226.5
2019-10-21 11:50:00,49.04,49.11,49.03,49.11,46530.0,39.2164,39.2724,39.2084,39.2724,46530.0
2019-10-21 11:55:00,49.11,49.16,49.09,49.15,88737.0,39.2724,39.3124,39.2564,39.3044,88737.0
2019-10-21 12:00:00,49.13,49.14,49.03,49.09,45319.5,39.2884,39.2964,39.2084,39.2564,45319.5
2019-10-21 12:05:00,49.09,49.12,49.06,49.09,28408.5,39.2564,39.2804,39.2324,39.2564,28408.5
2019-10-21 12:10:00,49.07,49.09,49.02,49.02,18844.5,39.2404,39.2564,39.2004,39.2004,18844.5
2019-10-21 12:15:00,49.03,49.08,49.0,49.01,23994.0,39.2084,39.2484,39.1845,39.1924,23994.0
2019-10-21 12:20:00,49.01,49.1,49.01,49.09,12987.0,39.1924,39.2644,39.1924,39.2564,12987.0
2019-10-21 12:25:00,49.09,49.11,49.05,49.07,28075.5,39.2564,39.2724,39.2244,39.2404,28075.5
2019-10-21 12:30:00,49.08,49.09,49.03,49.09,27807.0,39.2484,39.2564,39.2084,39.2564,27807.0
2019-10-21 12:35:00,49.07,49.09,49.02,49.03,16089.0,39.2404,39.2564,39.2004,39.2084,16089.0
2019-10-21 12:40:00,49.01,49.05,48.99,48.99,22956.0,39.1924,39.2244,39.1765,39.1765,22956.0
2019-10-21 12:45:00,48.97,49.01,48.94,48.96,35620.5,39.1605,39.1924,39.1365,39.1525,35620.5
2019-10-21 12:50:00,48.96,48.99,48.93,48.94,13767.0,39.1525,39.1765,39.1285,39.1365,13767.0
2019-10-21 12:55:00,48.94,48.95,48.9,48.93,12489.0,39.1365,39.1445,39.1045,39.1285,12489.0
2019-10-21 13:00:00,48.93,48.93,48.87,48.87,36736.5,39.1285,39.1285,39.0805,39.0805,36736.5
2019-10-21 13:05:00,48.87,48.88,48.79,48.82,51876.0,39.0805,39.0885,39.0165,39.0405,51876.0
2019-10-21 13:10:00,48.81,48.82,48.77,48.81,18360.0,39.0325,39.0405,39.0005,39.0325,18360.0
2019-10-21 13:15:00,48.81,48.82,48.79,48.8,18102.0,39.0325,39.0405,39.0165,39.0245,18102.0
2019-10-21 13:20:00,48.81,48.85,48.81,48.84,28278.0,39.0325,39.0645,39.0325,39.0565,28278.0
2019-10-21 13:25:00,48.83,48.83,48.77,48.81,11136.0,39.0485,39.0485,39.0005,39.0325,11136.0
2019-10-21 13:30:00,48.81,48.83,48.76,48.77,38407.5,39.0325,39.0485,38.9925,39.0005,38407.5
2019-10-21 13:35:00,48.77,48.8,48.67,48.68,51235.5,39.0005,39.0245,38.9206,38.9286,51235.5
2019-10-21 13:40:00,48.67,48.71,48.66,48.67,33625.5,38.9206,38.9525,38.9126,38.9206,33625.5
2019-10-21 13:45:00,48.67,48.72,48.67,48.7,16377.0,38.9206,38.9605,38.9206,38.9445,16377.0
2019-10-21 13:50:00,48.7,48.78,48.69,48.77,22620.0,38.9445,39.0085,38.9366,39.0005,22620.0
2019-10-21 13:55:00,48.77,48.78,48.73,48.75,17985.0,39.0005,39.0085,38.9685,38.9845,17985.0
2019-10-21 14:00:00,48.75,48.79,48.75,48.75,16162.5,38.9845,39.0165,38.9845,38.9845,16162.5
2019-10-21 14:05:00,48.75,48.76,48.7,48.72,20196.0,38.9845,38.9925,38.9445,38.9605,20196.0
2019-10-21 14:10:00,48.72,48.74,48.65,48.66,50367.0,38.9605,38.9765,38.9046,38.9126,50367.0
2019-10-21 14:15:00,48.67,48.69,48.61,48.63,33820.5,38.9206,38.9366,38.8726,38.8886,33820.5
2019-10-21 14:20:00,48.62,48.65,48.62,48.62,26613.0,38.8806,38.9046,38.8806,38.8806,26613.0
2019-10-21 14:25:00,48.63,48.63,48.59,48.59,26497.5,38.8886,38.8886,38.8566,38.8566,26497.5
2019-10-21 14:30:00,48.59,48.63,48.59,48.6,45697.5,38.8566,38.8886,38.8566,38.8646,45697.5
2019-10-21 14:35:00,48.59,48.61,48.57,48.59,19290.0,38.8566,38.8726,38.8406,38.8566,19290.0
2019-10-21 14:40:00,48.59,48.59,48.54,48.57,28218.0,38.8566,38.8566,38.8166,38.8406,28218.0
2019-10-21 14:45:00,48.57,48.58,48.52,48.54,29578.5,38.8406,38.8486,38.8006,38.8166,29578.5
2019-10-21 14:50:00,48.53,48.56,48.51,48.56,16644.0,38.8086,38.8326,38.7926,38.8326,16644.0
2019-10-21 14:55:00,48.55,48.56,48.5,48.51,37464.0,38.8246,38.8326,38.7846,38.7926,37464.0
2019-10-21 15:00:00,48.52,48.58,48.51,48.57,67251.0,38.8006,38.8486,38.7926,38.8406,67251.0
2019-10-21 15:05:00,48.57,48.6,48.51,48.52,27226.5,38.8406,38.8646,38.7926,38.8006,27226.5
2019-10-21 15:10:00,48.51,48.55,48.51,48.54,24960.0,38.7926,38.8246,38.7926,38.8166,24960.0
2019-10-21 15:15:00,48.53,48.57,48.53,48.56,38283.0,38.8086,38.8406,38.8086,38.8326,38283.0
2019-10-21 15:20:00,48.56,48.57,48.55,48.55,19134.0,38.8326,38.8406,38.8246,38.8246,19134.0
2019-10-21 15:25:00,48.56,48.67,48.55,48.67,58039.5,38.8326,38.9206,38.8246,38.9206,58039.5
2019-10-21 15:30:00,48.66,48.7,48.65,48.66,47505.0,38.9126,38.9445,38.9046,38.9126,47505.0
2019-10-21 15:35:00,48.67,48.71,48.66,48.68,42402.0,38.9206,38.9525,38.9126,38.9286,42402.0
2019-10-21 15:40:00,48.69,48.73,48.68,48.71,58491.0,38.9366,38.9685,38.9286,38.9525,58491.0
2019-10-21 15:45:00,48.71,48.72,48.69,48.7,71299.5,38.9525,38.9605,38.9366,38.9445,71299.5
2019-10-21 15:50:00,48.7,48.73,48.65,48.67,213805.5,38.9445,38.9685,38.9046,38.9206,213805.5
2019-10-21 15:55:00,48.68,48.72,48.55,48.63,472690.5,38.9286,38.9605,38.8246,38.8886,472690.5
2019-10-22 09:30:00,49.37,50.93,49.33,50.19,427524.0,39.4803,40.7278,39.4483,40.1361,427524.0
2019-10-22 09:35:00,50.09,50.11,48.67,48.97,110715.0,40.0561,40.0721,38.9206,39.1605,110715.0
2019-10-22 09:40:00,49.03,50.27,48.91,50.0,99003.0,39.2084,40.2,39.1125,39.9841,99003.0
2019-10-22 09:45:00,50.08,50.08,49.18,49.19,84234.0,40.0481,40.0481,39.3284,39.3364,84234.0
2019-10-22 09:50:00,49.24,49.54,49.24,49.54,41548.5,39.3764,39.6163,39.3764,39.6163,41548.5
2019-10-22 09:55:00,49.55,49.65,49.31,49.41,106791.0,39.6243,39.7042,39.4324,39.5123,106791.0
2019-10-22 10:00:00,49.42,49.45,49.3,49.43,72688.5,39.5203,39.5443,39.4244,39.5283,72688.5
2019-10-22 10:05:00,49.43,49.45,49.25,49.27,48990.0,39.5283,39.5443,39.3844,39.4004,48990.0
2019-10-22 10:10:00,49.27,49.51,49.14,49.51,55908.0,39.4004,39.5923,39.2964,39.5923,55908.0
2019-10-22 10:15:00,49.49,49.69,49.49,49.66,27717.0,39.5763,39.7362,39.5763,39.7122,27717.0
2019-10-22 10:20:00,49.63,49.66,49.53,49.57,71959.5,39.6883,39.7122,39.6083,39.6403,71959.5
2019-10-22 10:25:00,49.58,49.69,49.57,49.6,37810.5,39.6483,39.7362,39.6403,39.6643,37810.5
2019-10-22 10:30:00,49.59,49.71,49.55,49.65,17257.5,39.6563,39.7522,39.6243,39.7042,17257.5
2019-10-22 10:35:00,49.65,49.71,49.55,49.65,45411.0,39.7042,39.7522,39.6243,39.7042,45411.0
2019-10-22 10:40:00,49.65,49.7,49.61,49.61,23704.5,39.7042,39.7442,39.6723,39.6723,23704.5
2019-10-22 10:45:00,49.62,49.63,49.19,49.39,118447.5,39.6803,39.6883,39.3364,39.4963,118447.5
2019-10-22 10:50:00,49.39,49.53,49.35,49.5,29352.0,39.4963,39.6083,39.4643,39.5843,29352.0
2019-10-22 10:55:00,49.51,49.57,49.44,49.47,24330.0,39.5923,39.6403,39.5363,39.5603,24330.0
2019-10-22 11:00:00,49.46,49.56,49.39,49.56,28341.0,39.5523,39.6323,39.4963,39.6323,28341.0
2019-10-22 11:05:00,49.56,49.57,49.46,49.53,25539.0,39.6323,39.6403,39.5523,39.6083,25539.0
2019-10-22 11:10:00,49.52,49.69,49.51,49.69,62883.0,39.6003,39.7362,39.5923,39.7362,62883.0
2019-10-22 11:15:00,49.69,49.87,49.67,49.82,33730.5,39.7362,39.8802,39.7202,39.8402,33730.5
2019-10-22 11:20:00,49.85,49.87,49.57,49.6,64017.0,39.8642,39.8802,39.6403,39.6643,64017.0
2019-10-22 11:25:00,49.61,49.7,49.61,49.63,42805.5,39.6723,39.7442,39.6723,39.6883,42805.5
2019-10-22 11:30:00,49.63,49.7,49.61,49.65,24714.0,39.6883,39.7442,39.6723,39.7042,24714.0
2019-10-22 11:35:00,49.65,49.65,49.48,49.58,19054.5,39.7042,39.7042,39.5683,39.6483,19054.5
2019-10-22 11:40:00,49.58,49.63,49.51,49.61,33501.0,39.6483,39.6883,39.5923,39.6723,33501.0
2019-10-22 11:45:00,49.61,49.65,49.57,49.61,35826.0,39.6723,39.7042,39.6403,39.6723,35826.0
2019-10-22 11:50:00,49.59,49.66,49.5,49.66,20760.0,39.6563,39.7122,39.5843,39.7122,20760.0
2019-10-22 11:55:00,49.67,49.75,49.65,49.7,20359.5,39.7202,39.7842,39.7042,39.7442,20359.5
2019-10-22 12:00:00,49.7,49.74,49.66,49.68,11760.0,39.7442,39.7762,39.7122,39.7282,11760.0
2019-10-22 12:05:00,49.68,49.81,49.57,49.8,37045.5,39.7282,39.8322,39.6403,39.8242,37045.5
2019-10-22 12:10:00,49.8,49.88,49.77,49.88,24483.0,39.8242,39.8882,39.8002,39.8882,24483.0
2019-10-22 12:15:00,49.88,49.93,49.83,49.93,58890.0,39.8882,39.9282,39.8482,39.9282,58890.0
2019-10-22 12:20:00,49.93,49.98,49.91,49.97,26077.5,39.9282,39.9681,39.9122,39.9601,26077.5
2019-10-22 12:25:00,49.95,50.07,49.95,50.05,36688.5,39.9442,40.0401,39.9442,40.0241,36688.5
2019-10-22 12:30:00,50.07,50.07,49.95,49.97,34156.5,40.0401,40.0401,39.9442,39.9601,34156.5
2019-10-22 12:35:00,49.98,50.09,49.97,50.09,25744.5,39.9681,40.0561,39.9601,40.0561,25744.5
2019-10-22 12:40:00,50.09,50.16,50.04,50.05,63924.0,40.0561,40.1121,40.0161,40.0241,63924.0
2019-10-22 12:45:00,50.05,50.17,50.05,50.1,17367.0,40.0241,40.1201,40.0241,40.0641,17367.0
2019-10-22 12:50:00,50.11,50.22,50.1,50.22,26472.0,40.0721,40.1601,40.0641,40.1601,26472.0
2019-10-22 12:55:00,50.22,50.23,50.05,50.05,19468.5,40.1601,40.1681,40.0241,40.0241,19468.5
2019-10-22 13:00:00,50.06,50.06,49.79,49.87,36601.5,40.0321,40.0321,39.8162,39.8802,36601.5
2019-10-22 13:05:00,49.9,49.92,49.81,49.85,33366.0,39.9042,39.9202,39.8322,39.8642,33366.0
2019-10-22 13:10:00,49.85,49.95,49.79,49.91,25065.0,39.8642,39.9442,39.8162,39.9122,25065.0
2019-10-22 13:15:00,49.91,49.96,49.85,49.89,32653.5,39.9122,39.9521,39.8642,39.8962,32653.5
2019-10-22 13:20:00,49.88,49.92,49.83,49.9,16726.5,39.8882,39.9202,39.8482,39.9042,16726.5
2019-10-22 13:25:00,49.91,50.03,49.91,50.02,24430.5,39.9122,40.0081,39.9122,40.0001,24430.5
2019-10-22 13:30:00,50.03,50.03,49.93,49.95,24280.5,40.0081,40.0081,39.9282,39.9442,24280.5
2019-10-22 13:35:00,49.95,50.01,49.95,50.0,20880.0,39.9442,39.9921,39.9442,39.9841,20880.0
2019-10-22 13:40:00,49.99,50.08,49.99,49.99,17541.0,39.9761,40.0481,39.9761,39.9761,17541.0
2019-10-22 13:45:00,49.99,50.02,49.97,50.01,15958.5,39.9761,40.0001,39.9601,39.9921,15958.5
2019-10-22 13:50:00,50.02,50.1,50.01,50.09,16794.0,40.0001,40.0641,39.9921,40.0561,16794.0
2019-10-22 13:55:00,50.09,50.17,50.03,50.16,42286.5,40.0561,40.1201,40.0081,40.1121,42286.5
2019-10-22 14:00:00,50.16,50.28,50.09,50.27,238737.0,40.1121,40.208,40.0561,40.2,238737.0
2019-10-22 14:05:00,50.27,50.53,50.26,50.5,31857.0,40.2,40.408,40.1921,40.384,31857.0
2019-10-22 14:10:00,50.5,50.61,50.48,50.61,36744.0,40.384,40.4719,40.368,40.4719,36744.0
2019-10-22 14:15:00,50.62,50.67,50.6,50.62,37657.5,40.4799,40.5199,40.4639,40.4799,37657.5
2019-10-22 14:20:00,50.64,50.67,50.51,50.56,31689.0,40.4959,40.5199,40.392,40.432,31689.0
2019-10-22 14:25:00,50.57,50.68,50.55,50.67,87031.5,40.44,40.5279,40.424,40.5199,87031.5
2019-10-22 14:30:00,50.67,50.68,50.58,50.67,122982.0,40.5199,40.5279,40.448,40.5199,122982.0
2019-10-22 14:35:00,50.66,50.7,50.61,50.66,57598.5,40.5119,40.5439,40.4719,40.5119,57598.5
2019-10-22 14:40:00,50.66,50.66,50.61,50.65,47605.5,40.5119,40.5119,40.4719,40.5039,47605.5
2019-10-22 14:45:00,50.63,50.67,50.63,50.67,51628.5,40.4879,40.5199,40.4879,40.5199,51628.5
2019-10-22 14:50:00,50.67,50.67,50.6,50.65,92268.0,40.5199,40.5199,40.4639,40.5039,92268.0
2019-10-22 14:55:00,50.66,50.67,50.59,50.65,59214.0,40.5119,40.5199,40.4559,40.5039,59214.0
2019-10-22 15:00:00,50.65,50.66,50.58,50.59,46860.0,40.5039,40.5119,40.448,40.4559,46860.0
2019-10-22 15:05:00,50.58,50.63,50.53,50.62,36060.0,40.448,40.4879,40.408,40.4799,36060.0
2019-10-22 15:10:00,50.62,50.63,50.53,50.61,84193.5,40.4799,40.4879,40.408,40.4719,84193.5
2019-10-22 15:15:00,50.6,50.67,50.57,50.65,69909.0,40.4639,40.5199,40.44,40.5039,69909.0
2019-10-22 15:20:00,50.65,50.67,50.6,50.63,73824.0,40.5039,40.5199,40.4639,40.4879,73824.0
2019-10-22 15:25:00,50.63,50.66,50.6,50.64,69297.0,40.4879,40.5119,40.4639,40.4959,69297.0
2019-10-22 15:30:00,50.64,50.67,50.61,50.65,117300.0,40.4959,40.5199,40.4719,40.5039,117300.0
2019-10-22 15:35:00,50.65,50.67,50.63,50.65,119425.5,40.5039,40.5199,40.4879,40.5039,119425.5
2019-10-22 15:40:00,50.65,50.82,50.64,50.66,139042.5,40.5039,40.6399,40.4959,40.5119,139042.5
2019-10-22 15:45:00,50.66,50.71,50.59,50.67,122818.5,40.5119,40.5519,40.4559,40.5199,122818.5
2019-10-22 15:50:00,50.68,50.74,50.67,50.71,136191.0,40.5279,40.5759,40.5199,40.5519,136191.0
2019-10-22 15:55:00,50.71,50.93,50.7,50.92,539494.5,40.5519,40.7278,40.5439,40.7198,539494.5
2019-10-23 09:30:00,50.24,50.67,50.13,50.65,122223.0,40.1761,40.5199,40.0881,40.5039,122223.0
2019-10-23 09:35:00,50.61,50.65,50.06,50.46,64402.5,40.4719,40.5039,40.0321,40.352,64402.5
2019-10-23 09:40:00,50.43,50.48,50.17,50.27,82302.0,40.328,40.368,40.1201,40.2,82302.0
2019-10-23 09:45:00,50.25,50.4,50.19,50.33,61695.0,40.1841,40.304,40.1361,40.248,61695.0
2019-10-23 09:50:00,50.31,50.51,50.29,50.38,55578.0,40.232,40.392,40.216,40.288,55578.0
2019-10-23 09:55:00,50.37,50.37,50.09,50.13,97038.0,40.28,40.28,40.0561,40.0881,97038.0
2019-10-23 10:00:00,50.12,50.13,50.01,50.06,111411.0,40.0801,40.0881,39.9921,40.0321,111411.0
2019-10-23 10:05:00,50.06,50.19,50.03,50.19,39106.5,40.0321,40.1361,40.0081,40.1361,39106.5
2019-10-23 10:10:00,50.21,50.24,50.09,50.1,34150.5,40.1521,40.1761,40.0561,40.0641,34150.5
2019-10-23 10:15:00,50.11,50.15,49.93,49.99,33262.5,40.0721,40.1041,39.9282,39.9761,33262.5
2019-10-23 10:20:00,49.97,49.97,49.81,49.88,64392.0,39.9601,39.9601,39.8322,39.8882,64392.0
2019-10-23 10:25:00,49.87,49.87,49.71,49.75,57952.5,39.8802,39.8802,39.7522,39.7842,57952.5
2019-10-23 10:30:00,49.78,49.83,49.75,49.75,17515.5,39.8082,39.8482,39.7842,39.7842,17515.5
2019-10-23 10:35:00,49.76,49.87,49.75,49.83,24895.5,39.7922,39.8802,39.7842,39.8482,24895.5
2019-10-23 10:40:00,49.82,49.83,49.58,49.59,33834.0,39.8402,39.8482,39.6483,39.6563,33834.0
2019-10-23 10:45:00,49.57,49.71,49.53,49.68,37441.5,39.6403,39.7522,39.6083,39.7282,37441.5
2019-10-23 10:50:00,49.68,49.72,49.63,49.69,60373.5,39.7282,39.7602,39.6883,39.7362,60373.5
2019-10-23 10:55:00,49.69,50.01,49.65,50.01,74523.0,39.7362,39.9921,39.7042,39.9921,74523.0
2019-10-23 11:00:00,50.0,50.02,49.87,49.9,16413.0,39.9841,40.0001,39.8802,39.9042,16413.0
2019-10-23 11:05:00,49.89,49.91,49.78,49.89,27147.0,39.8962,39.9122,39.8082,39.8962,27147.0
2019-10-23 11:10:00,49.89,49.92,49.85,49.91,14044.5,39.8962,39.9202,39.8642,39.9122,14044.5
2019-10-23 11:15:00,49.91,49.93,49.83,49.85,13572.0,39.9122,39.9282,39.8482,39.8642,13572.0
2019-10-23 11:20:00,49.85,49.91,49.82,49.83,22255.5,39.8642,39.9122,39.8402,39.8482,22255.5
2019-10-23 11:25:00,49.81,49.93,49.79,49.93,20265.0,39.8322,39.9282,39.8162,39.9282,20265.0
2019-10-23 11:30:00,49.93,49.99,49.91,49.97,20230.5,39.9282,39.9761,39.9122,39.9601,20230.5
2019-10-23 11:35:00,49.99,49.99,49.9,49.91,16714.5,39.9761,39.9761,39.9042,39.9122,16714.5
2019-10-23 11:40:00,49.91,49.97,49.91,49.96,12693.0,39.9122,39.9601,39.9122,39.9521,12693.0
2019-10-23 11:45:00,49.96,49.97,49.85,49.87,24568.5,39.9521,39.9601,39.8642,39.8802,24568.5
2019-10-23 11:50:00,49.89,49.92,49.85,49.91,13786.5,39.8962,39.9202,39.8642,39.9122,13786.5
2019-10-23 11:55:00,49.9,49.97,49.89,49.92,11427.0,39.9042,39.9601,39.8962,39.9202,11427.0
2019-10-23 12:00:00,49.92,49.93,49.87,49.89,18900.0,39.9202,39.9282,39.8802,39.8962,18900.0
2019-10-23 12:05:00,49.89,49.93,49.89,49.91,8043.0,39.8962,39.9282,39.8962,39.9122,8043.0
2019-10-23 12:10:00,49.91,49.97,49.9,49.92,14286.0,39.9122,39.9601,39.9042,39.9202,14286.0
2019-10-23 12:15:00,49.93,49.97,49.91,49.95,11098.5,39.9282,39.9601,39.9122,39.9442,11098.5
2019-10-23 12:20:00,49.95,49.96,49.91,49.93,15712.5,39.9442,39.9521,39.9122,39.9282,15712.5
2019-10-23 12:25:00,49.93,49.93,49.89,49.93,16449.0,39.9282,39.9282,39.8962,39.9282,16449.0
2019-10-23 12:30:00,49.94,49.97,49.93,49.95,12013.5,39.9362,39.9601,39.9282,39.9442,12013.5
2019-10-23 12:35:00,49.95,50.09,49.95,50.08,22663.5,39.9442,40.0561,39.9442,40.0481,22663.5
2019-10-23 12:40:00,50.07,50.09,50.02,50.02,10734.0,40.0401,40.0561,40.0001,40.0001,10734.0
2019-10-23 12:45:00,50.02,50.06,50.01,50.06,9180.0,40.0001,40.0321,39.9921,40.0321,9180.0
2019-10-23 12:50:00,50.07,50.09,50.05,50.07,10407.0,40.0401,40.0561,40.0241,40.0401,10407.0
2019-10-23 12:55:00,50.07,50.07,50.03,50.04,8298.0,40.0401,40.0401,40.0081,40.0161,8298.0
2019-10-23 13:00:00,50.05,50.09,50.05,50.09,8848.5,40.0241,40.0561,40.0241,40.0561,8848.5
2019-10-23 13:05:00,50.11,50.18,50.11,50.13,12951.0,40.0721,40.1281,40.0721,40.0881,12951.0
2019-10-23 13:10:00,50.13,50.13,50.05,50.05,10684.5,40.0881,40.0881,40.0241,40.0241,10684.5
2019-10-23 13:15:00,50.04,50.06,49.99,50.05,32505.0,40.0161,40.0321,39.9761,40.0241,32505.0
2019-10-23 13:20:00,50.05,50.09,50.03,50.08,13702.5,40.0241,40.0561,40.0081,40.0481,13702.5
2019-10-23 13:25:00,50.07,50.09,50.05,50.08,8179.5,40.0401,40.0561,40.0241,40.0481,8179.5
2019-10-23 13:30:00,50.09,50.11,50.07,50.09,20524.5,40.0561,40.0721,40.0401,40.0561,20524.5
2019-10-23 13:35:00,50.1,50.21,50.09,50.19,22957.5,40.0641,40.1521,40.0561,40.1361,22957.5
2019-10-23 13:40:00,50.19,50.19,50.15,50.18,15577.5,40.1361,40.1361,40.1041,40.1281,15577.5
2019-10-23 13:45:00,50.18,50.19,50.14,50.15,21574.5,40.1281,40.1361,40.0961,40.1041,21574.5
2019-10-23 13:50:00,50.16,50.19,50.12,50.12,21486.0,40.1121,40.1361,40.0801,40.0801,21486.0
2019-10-23 13:55:00,50.11,50.13,50.09,50.13,28390.5,40.0721,40.0881,40.0561,40.0881,28390.5
2019-10-23 14:00:00,50.12,50.15,50.07,50.15,50322.0,40.0801,40.1041,40.0401,40.1041,50322.0
2019-10-23 14:05:00,50.14,50.15,50.07,50.09,22660.5,40.0961,40.1041,40.0401,40.0561,22660.5
2019-10-23 14:10:00,50.09,50.13,50.09,50.1,24331.5,40.0561,40.0881,40.0561,40.0641,24331.5
2019-10-23 14:15:00,50.1,50.11,50.03,50.06,40228.5,40.0641,40.0721,40.0081,40.0321,40228.5
2019-10-23 14:20:00,50.06,50.06,49.99,50.01,36621.0,40.0321,40.0321,39.9761,39.9921,36621.0
2019-10-23 14:25:00,50.01,50.02,49.97,49.99,13032.0,39.9921,40.0001,39.9601,39.9761,13032.0
2019-10-23 14:30:00,49.99,49.99,49.95,49.97,10234.5,39.9761,39.9761,39.9442,39.9601,10234.5
2019-10-23 14:35:00,49.98,50.03,49.97,50.01,15177.0,39.9681,40.0081,39.9601,39.9921,15177.0
2019-10-23 14:40:00,50.01,50.01,49.97,49.97,16548.0,39.9921,39.9921,39.9601,39.9601,16548.0
2019-10-23 14:45:00,49.97,49.99,49.95,49.97,15270.0,39.9601,39.9761,39.9442,39.9601,15270.0
2019-10-23 14:50:00,49.97,49.97,49.91,49.93,18264.0,39.9601,39.9601,39.9122,39.9282,18264.0
2019-10-23 14:55:00,49.93,49.95,49.91,49.95,17185.5,39.9282,39.9442,39.9122,39.9442,17185.5
2019-10-23 15:00:00,49.95,49.95,49.89,49.95,25431.0,39.9442,39.9442,39.8962,39.9442,25431.0
2019-10-23 15:05:00,49.95,50.0,49.94,50.0,61137.0,39.9442,39.9841,39.9362,39.9841,61137.0
2019-10-23 15:10:00,50.0,50.06,50.0,50.01,70633.5,39.9841,40.0321,39.9841,39.9921,70633.5
2019-10-23 15:15:00,50.02,50.03,49.99,50.01,20578.5,40.0001,40.0081,39.9761,39.9921,20578.5
2019-10-23 15:20:00,50.01,50.09,50.01,50.05,26001.0,39.9921,40.0561,39.9921,40.0241,26001.0
2019-10-23 15:25:00,50.05,50.09,50.03,50.06,33145.5,40.0241,40.0561,40.0081,40.0321,33145.5
2019-10-23 15:30:00,50.06,50.13,50.04,50.09,57498.0,40.0321,40.0881,40.0161,40.0561,57498.0
2019-10-23 15:35:00,50.09,50.09,50.04,50.04,40824.0,40.0561,40.0561,40.0161,40.0161,40824.0
2019-10-23 15:40:00,50.05,50.13,50.04,50.13,54706.5,40.0241,40.0881,40.0161,40.0881,54706.5
2019-10-23 15:45:00,50.13,50.15,50.09,50.14,69226.5,40.0881,40.1041,40.0561,40.0961,69226.5
2019-10-23 15:50:00,50.15,50.17,50.11,50.11,92185.5,40.1041,40.1201,40.0721,40.0721,92185.5
2019-10-23 15:55:00,50.11,50.16,50.07,50.07,300924.0,40.0721,40.1121,40.0401,40.0401,300924.0
2019-10-24 09:30:00,50.25,50.41,50.07,50.35,67117.5,40.1841,40.312,40.0401,40.264,67117.5
2019-10-24 09:35:00,50.31,50.31,50.13,50.13,8197.5,40.232,40.232,40.0881,40.0881,8197.5
2019-10-24 09:40:00,50.13,50.41,50.13,50.27,16525.5,40.0881,40.312,40.0881,40.2,16525.5
2019-10-24 09:45:00,50.27,50.29,50.03,50.03,7576.5,40.2,40.216,40.0081,40.0081,7576.5
2019-10-24 09:50:00,50.03,50.03,49.9,49.95,15450.0,40.0081,40.0081,39.9042,39.9442,15450.0
2019-10-24 09:55:00,49.95,50.02,49.88,49.99,30063.0,39.9442,40.0001,39.8882,39.9761,30063.0
2019-10-24 10:00:00,50.0,50.0,49.75,49.75,13840.5,39.9841,39.9841,39.7842,39.7842,13840.5
2019-10-24 10:05:00,49.73,49.75,49.6,49.67,107542.5,39.7682,39.7842,39.6643,39.7202,107542.5
2019-10-24 10:10:00,49.65,49.67,49.45,49.48,16186.5,39.7042,39.7202,39.5443,39.5683,16186.5
2019-10-24 10:15:00,49.45,49.53,49.45,49.47,22509.0,39.5443,39.6083,39.5443,39.5603,22509.0
2019-10-24 10:20:00,49.45,49.65,49.44,49.63,39831.0,39.5443,39.7042,39.5363,39.6883,39831.0
2019-10-24 10:25:00,49.63,49.71,49.61,49.69,6162.0,39.6883,39.7522,39.6723,39.7362,6162.0
2019-10-24 10:30:00,49.71,49.79,49.61,49.79,10032.0,39.7522,39.8162,39.6723,39.8162,10032.0
2019-10-24 10:35:00,49.81,50.07,49.8,50.07,35715.0,39.8322,40.0401,39.8242,40.0401,35715.0
2019-10-24 10:40:00,50.05,50.05,49.89,49.89,18397.5,40.0241,40.0241,39.8962,39.8962,18397.5
2019-10-24 10:45:00,49.89,49.92,49.85,49.87,11770.5,39.8962,39.9202,39.8642,39.8802,11770.5
2019-10-24 10:50:00,49.87,49.87,49.77,49.83,10972.5,39.8802,39.8802,39.8002,39.8482,10972.5
2019-10-24 10:55:00,49.82,49.88,49.78,49.87,8134.5,39.8402,39.8882,39.8082,39.8802,8134.5
2019-10-24 11:00:00,49.89,49.9,49.86,49.89,8550.0,39.8962,39.9042,39.8722,39.8962,8550.0
2019-10-24 11:05:00,49.88,50.07,49.87,50.04,40890.0,39.8882,40.0401,39.8802,40.0161,40890.0
2019-10-24 11:10:00,50.06,50.08,50.02,50.03,10615.5,40.0321,40.0481,40.0001,40.0081,10615.5
2019-10-24 11:15:00,50.04,50.06,50.01,50.05,6649.5,40.0161,40.0321,39.9921,40.0241,6649.5
2019-10-24 11:20:00,50.06,50.17,50.05,50.17,25059.0,40.0321,40.1201,40.0241,40.1201,25059.0
2019-10-24 11:25:00,50.16,50.25,50.16,50.24,14739.0,40.1121,40.1841,40.1121,40.1761,14739.0
2019-10-24 11:30:00,50.24,50.29,50.23,50.26,7350.0,40.1761,40.216,40.1681,40.1921,7350.0
2019-10-24 11:35:00,50.24,50.26,50.11,50.11,6034.5,40.1761,40.1921,40.0721,40.0721,6034.5
2019-10-24 11:40:00,50.07,50.12,50.07,50.08,3490.5,40.0401,40.0801,40.0401,40.0481,3490.5
2019-10-24 11:45:00,50.07,50.13,50.05,50.06,7215.0,40.0401,40.0881,40.0241,40.0321,7215.0
2019-10-24 11:50:00,50.08,50.08,49.96,50.03,11740.5,40.0481,40.0481,39.9521,40.0081,11740.5
2019-10-24 11:55:00,50.05,50.08,50.05,50.06,3000.0,40.0241,40.0481,40.0241,40.0321,3000.0
2019-10-24 12:00:00,50.08,50.12,50.06,50.07,8130.0,40.0481,40.0801,40.0321,40.0401,8130.0
2019-10-24 12:05:00,50.09,50.09,49.96,49.99,7371.0,40.0561,40.0561,39.9521,39.9761,7371.0
2019-10-24 12:10:00,49.97,49.99,49.93,49.95,9957.0,39.9601,39.9761,39.9282,39.9442,9957.0
2019-10-24 12:15:00,49.93,49.93,49.8,49.85,26229.0,39.9282,39.9282,39.8242,39.8642,26229.0
2019-10-24 12:20:00,49.84,49.84,49.79,49.82,10422.0,39.8562,39.8562,39.8162,39.8402,10422.0
2019-10-24 12:25:00,49.86,49.91,49.84,49.9,3792.0,39.8722,39.9122,39.8562,39.9042,3792.0
2019-10-24 12:30:00,49.89,49.96,49.77,49.81,44494.5,39.8962,39.9521,39.8002,39.8322,44494.5
2019-10-24 12:35:00,49.83,49.9,49.83,49.89,6048.0,39.8482,39.9042,39.8482,39.8962,6048.0
2019-10-24 12:40:00,49.87,49.9,49.87,49.89,9972.0,39.8802,39.9042,39.8802,39.8962,9972.0
2019-10-24 12:45:00,49.89,49.92,49.88,49.91,8473.5,39.8962,39.9202,39.8882,39.9122,8473.5
2019-10-24 12:50:00,49.9,49.9,49.86,49.86,5235.0,39.9042,39.9042,39.8722,39.8722,5235.0
2019-10-24 12:55:00,49.88,49.89,49.82,49.84,8956.5,39.8882,39.8962,39.8402,39.8562,8956.5
2019-10-24 13:00:00,49.85,49.97,49.84,49.97,28164.0,39.8642,39.9601,39.8562,39.9601,28164.0
2019-10-24 13:05:00,49.97,49.99,49.92,49.93,7330.5,39.9601,39.9761,39.9202,39.9282,7330.5
2019-10-24 13:10:00,49.92,49.93,49.89,49.89,6939.0,39.9202,39.9282,39.8962,39.8962,6939.0
2019-10-24 13:15:00,49.89,49.93,49.85,49.93,21975.0,39.8962,39.9282,39.8642,39.9282,21975.0
2019-10-24 13:20:00,49.92,49.97,49.89,49.97,9600.0,39.9202,39.9601,39.8962,39.9601,9600.0
2019-10-24 13:25:00,49.96,50.05,49.96,50.04,11835.0,39.9521,40.0241,39.9521,40.0161,11835.0
2019-10-24 13:30:00,50.03,50.03,49.95,49.97,6375.0,40.0081,40.0081,39.9442,39.9601,6375.0
2019-10-24 13:35:00,49.98,50.03,49.98,50.0,6450.0,39.9681,40.0081,39.9681,39.9841,6450.0
2019-10-24 13:40:00,50.01,50.02,49.99,50.0,5914.5,39.9921,40.0001,39.9761,39.9841,5914.5
2019-10-24 13:45:00,50.01,50.02,49.97,50.02,6819.0,39.9921,40.0001,39.9601,40.0001,6819.0
2019-10-24 13:50:00,50.01,50.01,49.98,49.99,10477.5,39.9921,39.9921,39.9681,39.9761,10477.5
2019-10-24 13:55:00,49.99,50.03,49.98,50.03,7780.5,39.9761,40.0081,39.9681,40.0081,7780.5
2019-10-24 14:00:00,50.03,50.07,50.02,50.06,9723.0,40.0081,40.0401,40.0001,40.0321,9723.0
2019-10-24 14:05:00,50.06,50.08,50.04,50.08,6154.5,40.0321,40.0481,40.0161,40.0481,6154.5
2019-10-24 14:10:00,50.07,50.13,50.07,50.13,11422.5,40.0401,40.0881,40.0401,40.0881,11422.5
2019-10-24 14:15:00,50.13,50.17,50.11,50.17,14161.5,40.0881,40.1201,40.0721,40.1201,14161.5
2019-10-24 14:20:00,50.18,50.18,50.13,50.13,10812.0,40.1281,40.1281,40.0881,40.0881,10812.0
2019-10-24 14:25:00,50.13,50.24,50.13,50.24,16462.5,40.0881,40.1761,40.0881,40.1761,16462.5
2019-10-24 14:30:00,50.25,50.3,50.21,50.3,15247.5,40.1841,40.224,40.1521,40.224,15247.5
2019-10-24 14:35:00,50.3,50.3,50.27,50.27,12093.0,40.224,40.224,40.2,40.2,12093.0
2019-10-24 14:40:00,50.27,50.29,50.27,50.28,17137.5,40.2,40.216,40.2,40.208,17137.5
2019-10-24 14:45:00,50.28,50.29,50.27,50.27,17941.5,40.208,40.216,40.2,40.2,17941.5
2019-10-24 14:50:00,50.28,50.29,50.27,50.27,11368.5,40.208,40.216,40.2,40.2,11368.5
2019-10-24 14:55:00,50.27,50.29,50.27,50.28,12069.0,40.2,40.216,40.2,40.208,12069.0
2019-10-24 15:00:00,50.28,50.3,50.27,50.28,20280.0,40.208,40.224,40.2,40.208,20280.0
2019-10-24 15:05:00,50.28,50.29,50.27,50.27,13185.0,40.208,40.216,40.2,40.2,13185.0
2019-10-24 15:10:00,50.27,50.3,50.27,50.3,25339.5,40.2,40.224,40.2,40.224,25339.5
2019-10-24 15:15:00,50.29,50.29,50.26,50.26,24774.0,40.216,40.216,40.1921,40.1921,24774.0
2019-10-24 15:20:00,50.26,50.31,50.26,50.3,25531.5,40.1921,40.232,40.1921,40.224,25531.5
2019-10-24 15:25:00,50.31,50.36,50.27,50.27,33847.5,40.232,40.272,40.2,40.2,33847.5
2019-10-24 15:30:00,50.27,50.27,50.15,50.15,57892.5,40.2,40.2,40.1041,40.1041,57892.5
2019-10-24 15:35:00,50.15,50.19,50.09,50.17,69850.5,40.1041,40.1361,40.0561,40.1201,69850.5
2019-10-24 15:40:00,50.17,50.22,50.14,50.15,149109.0,40.1201,40.1601,40.0961,40.1041,149109.0
2019-10-24 15:45:00,50.15,50.19,50.11,50.19,53929.5,40.1041,40.1361,40.0721,40.1361,53929.5
2019-10-24 15:50:00,50.19,50.2,50.15,50.2,86091.0,40.1361,40.1441,40.1041,40.1441,86091.0
2019-10-24 15:55:00,50.2,50.23,50.17,50.21,142792.5,40.1441,40.1681,40.1201,40.1521,142792.5
2019-10-25 09:30:00,50.2,50.42,50.09,50.22,47068.5,40.1441,40.32,40.0561,40.1601,47068.5
2019-10-25 09:35:00,50.24,50.59,50.24,50.59,17103.0,40.1761,40.4559,40.1761,40.4559,17103.0
2019-10-25 09:40:00,50.64,50.71,50.61,50.67,120112.5,40.4959,40.5519,40.4719,40.5199,120112.5
2019-10-25 09:45:00,50.69,50.73,50.45,50.49,57664.5,40.5359,40.5679,40.344,40.376,57664.5
2019-10-25 09:50:00,50.5,50.67,50.5,50.66,21771.0,40.384,40.5199,40.384,40.5119,21771.0
2019-10-25 09:55:00,50.66,50.82,50.61,50.62,10440.0,40.5119,40.6399,40.4719,40.4799,10440.0
2019-10-25 10:00:00,50.64,50.69,50.58,50.61,7830.0,40.4959,40.5359,40.448,40.4719,7830.0
2019-10-25 10:05:00,50.6,50.61,50.48,50.49,29248.5,40.4639,40.4719,40.368,40.376,29248.5
2019-10-25 10:10:00,50.49,50.55,50.44,50.55,15394.5,40.376,40.424,40.336,40.424,15394.5
2019-10-25 10:15:00,50.56,50.63,50.52,50.63,49383.0,40.432,40.4879,40.4,40.4879,49383.0
2019-10-25 10:20:00,50.64,50.66,50.58,50.63,16108.5,40.4959,40.5119,40.448,40.4879,16108.5
2019-10-25 10:25:00,50.63,50.65,50.55,50.57,9634.5,40.4879,40.5039,40.424,40.44,9634.5
2019-10-25 10:30:00,50.58,50.63,50.58,50.6,3900.0,40.448,40.4879,40.448,40.4639,3900.0
2019-10-25 10:35:00,50.59,50.63,50.58,50.63,11551.5,40.4559,40.4879,40.448,40.4879,11551.5
2019-10-25 10:40:00,50.61,50.62,50.54,50.55,8374.5,40.4719,40.4799,40.416,40.424,8374.5
2019-10-25 10:45:00,50.55,50.65,50.51,50.65,6327.0,40.424,40.5039,40.392,40.5039,6327.0
2019-10-25 10:50:00,50.66,50.71,50.65,50.71,6562.5,40.5119,40.5519,40.5039,40.5519,6562.5
2019-10-25 10:55:00,50.71,50.72,50.68,50.69,17083.5,40.5519,40.5599,40.5279,40.5359,17083.5
2019-10-25 11:00:00,50.7,50.76,50.7,50.76,7228.5,40.5439,40.5919,40.5439,40.5919,7228.5
2019-10-25 11:05:00,50.78,50.83,50.78,50.79,12423.0,40.6079,40.6479,40.6079,40.6159,12423.0
2019-10-25 11:10:00,50.81,50.87,50.81,50.84,12474.0,40.6319,40.6799,40.6319,40.6559,12474.0
2019-10-25 11:15:00,50.86,50.92,50.85,50.91,15966.0,40.6719,40.7198,40.6639,40.7118,15966.0
2019-10-25 11:20:00,50.93,50.99,50.93,50.99,4488.0,40.7278,40.7758,40.7278,40.7758,4488.0
2019-10-25 11:25:00,51.0,51.09,50.99,51.07,17431.5,40.7838,40.8558,40.7758,40.8398,17431.5
2019-10-25 11:30:00,51.09,51.12,51.06,51.1,23637.0,40.8558,40.8798,40.8318,40.8638,23637.0
2019-10-25 11:35:00,51.13,51.2,51.1,51.2,19015.5,40.8878,40.9438,40.8638,40.9438,19015.5
2019-10-25 11:40:00,51.19,51.3,51.19,51.26,94441.5,40.9358,41.0237,40.9358,40.9917,94441.5
2019-10-25 11:45:00,51.25,51.33,51.25,51.31,40431.0,40.9837,41.0477,40.9837,41.0317,40431.0
2019-10-25 11:50:00,51.31,51.37,51.23,51.25,55132.5,41.0317,41.0797,40.9677,40.9837,55132.5
2019-10-25 11:55:00,51.26,51.33,51.23,51.33,16644.0,40.9917,41.0477,40.9677,41.0477,16644.0
2019-10-25 12:00:00,51.33,51.36,51.28,51.29,46999.5,41.0477,41.0717,41.0077,41.0157,46999.5
2019-10-25 12:05:00,51.3,51.33,51.25,51.3,65877.0,41.0237,41.0477,40.9837,41.0237,65877.0
2019-10-25 12:10:00,51.3,51.33,51.19,51.2,27901.5,41.0237,41.0477,40.9358,40.9438,27901.5
2019-10-25 12:15:00,51.19,51.2,51.09,51.16,47143.5,40.9358,40.9438,40.8558,40.9118,47143.5
2019-10-25 12:20:00,51.19,51.25,51.19,51.25,17440.5,40.9358,40.9837,40.9358,40.9837,17440.5
2019-10-25 12:25:00,51.24,51.31,51.24,51.31,26622.0,40.9757,41.0317,40.9757,41.0317,26622.0
2019-10-25 12:30:00,51.33,51.41,51.3,51.31,22884.0,41.0477,41.1117,41.0237,41.0317,22884.0
2019-10-25 12:35:00,51.31,51.4,51.31,51.36,8784.0,41.0317,41.1037,41.0317,41.0717,8784.0
2019-10-25 12:40:00,51.36,51.45,51.35,51.39,30021.0,41.0717,41.1437,41.0637,41.0957,30021.0
2019-10-25 12:45:00,51.41,51.44,51.4,51.43,18765.0,41.1117,41.1357,41.1037,41.1277,18765.0
2019-10-25 12:50:00,51.43,51.43,51.35,51.35,17307.0,41.1277,41.1277,41.0637,41.0637,17307.0
2019-10-25 12:55:00,51.35,51.37,51.27,51.37,28296.0,41.0637,41.0797,40.9997,41.0797,28296.0
2019-10-25 13:00:00,51.37,51.39,51.35,51.37,10053.0,41.0797,41.0957,41.0637,41.0797,10053.0
2019-10-25 13:05:00,51.37,51.39,51.35,51.37,9447.0,41.0797,41.0957,41.0637,41.0797,9447.0
2019-10-25 13:10:00,51.35,51.36,51.33,51.35,13194.0,41.0637,41.0717,41.0477,41.0637,13194.0
2019-10-25 13:15:00,51.34,51.37,51.31,51.33,15181.5,41.0557,41.0797,41.0317,41.0477,15181.5
2019-10-25 13:20:00,51.33,51.34,51.31,51.34,7374.0,41.0477,41.0557,41.0317,41.0557,7374.0
2019-10-25 13:25:00,51.34,51.35,51.32,51.33,9079.5,41.0557,41.0637,41.0397,41.0477,9079.5
2019-10-25 13:30:00,51.34,51.35,51.33,51.35,7324.5,41.0557,41.0637,41.0477,41.0637,7324.5
2019-10-25 13:35:00,51.35,51.45,51.35,51.43,12237.0,41.0637,41.1437,41.0637,41.1277,12237.0
2019-10-25 13:40:00,51.41,51.43,51.38,51.43,7185.0,41.1117,41.1277,41.0877,41.1277,7185.0
2019-10-25 13:45:00,51.43,51.43,51.37,51.38,6856.5,41.1277,41.1277,41.0797,41.0877,6856.5
2019-10-25 13:50:00,51.36,51.37,51.33,51.35,7407.0,41.0717,41.0797,41.0477,41.0637,7407.0
2019-10-25 13:55:00,51.35,51.36,51.35,51.36,4458.0,41.0637,41.0717,41.0637,41.0717,4458.0
2019-10-25 14:00:00,51.35,51.37,51.32,51.35,17833.5,41.0637,41.0797,41.0397,41.0637,17833.5
2019-10-25 14:05:00,51.34,51.34,51.31,51.32,17505.0,41.0557,41.0557,41.0317,41.0397,17505.0
2019-10-25 14:10:00,51.33,51.37,51.33,51.37,9328.5,41.0477,41.0797,41.0477,41.0797,9328.5
2019-10-25 14:15:00,51.37,51.39,51.36,51.39,7350.0,41.0797,41.0957,41.0717,41.0957,7350.0
2019-10-25 14:20:00,51.39,51.41,51.37,51.41,18925.5,41.0957,41.1117,41.0797,41.1117,18925.5
2019-10-25 14:25:00,51.41,51.41,51.39,51.39,5812.5,41.1117,41.1117,41.0957,41.0957,5812.5
2019-10-25 14:30:00,51.39,51.41,51.32,51.33,13294.5,41.0957,41.1117,41.0397,41.0477,13294.5
2019-10-25 14:35:00,51.33,51.38,51.33,51.37,8493.0,41.0477,41.0877,41.0477,41.0797,8493.0
2019-10-25 14:40:00,51.37,51.43,51.35,51.37,47566.5,41.0797,41.1277,41.0637,41.0797,47566.5
2019-10-25 14:45:00,51.36,51.41,51.35,51.4,12846.0,41.0717,41.1117,41.0637,41.1037,12846.0
2019-10-25 14:50:00,51.39,51.39,51.35,51.37,24972.0,41.0957,41.0957,41.0637,41.0797,24972.0
2019-10-25 14:55:00,51.37,51.38,51.35,51.35,14013.0,41.0797,41.0877,41.0637,41.0637,14013.0
2019-10-25 15:00:00,51.35,51.35,51.32,51.35,18619.5,41.0637,41.0637,41.0397,41.0637,18619.5
2019-10-25 15:05:00,51.35,51.35,51.29,51.33,30295.5,41.0637,41.0637,41.0157,41.0477,30295.5
2019-10-25 15:10:00,51.33,51.37,51.29,51.35,31218.0,41.0477,41.0797,41.0157,41.0637,31218.0
2019-10-25 15:15:00,51.35,51.38,51.35,51.38,15397.5,41.0637,41.0877,41.0637,41.0877,15397.5
2019-10-25 15:20:00,51.37,51.43,51.37,51.39,41490.0,41.0797,41.1277,41.0797,41.0957,41490.0
2019-10-25 15:25:00,51.39,51.39,51.33,51.34,25626.0,41.0957,41.0957,41.0477,41.0557,25626.0
2019-10-25 15:30:00,51.34,51.37,51.31,51.36,30934.5,41.0557,41.0797,41.0317,41.0717,30934.5
2019-10-25 15:35:00,51.37,51.37,51.3,51.31,20782.5,41.0797,41.0797,41.0237,41.0317,20782.5
2019-10-25 15:40:00,51.31,51.31,51.29,51.3,31948.5,41.0317,41.0317,41.0157,41.0237,31948.5
2019-10-25 15:45:00,51.3,51.31,51.28,51.28,28986.0,41.0237,41.0317,41.0077,41.0077,28986.0
2019-10-25 15:50:00,51.29,51.31,51.27,51.3,50664.0,41.0157,41.0317,40.9997,41.0237,50664.0
2019-10-25 15:55:00,51.3,51.32,51.26,51.27,125077.5,41.0237,41.0397,40.9917,40.9997,125077.5
2019-10-28 09:30:00,51.33,51.72,51.29,51.63,59359.5,41.0477,41.3596,41.0157,41.2876,59359.5
2019-10-28 09:35:00,51.63,51.79,51.55,51.72,16543.5,41.2876,41.4156,41.2236,41.3596,16543.5
2019-10-28 09:40:00,51.72,51.77,51.55,51.57,7722.0,41.3596,41.3996,41.2236,41.2396,7722.0
2019-10-28 09:45:00,51.58,51.72,51.53,51.7,15858.0,41.2476,41.3596,41.2076,41.3436,15858.0
2019-10-28 09:50:00,51.69,51.73,51.55,51.72,14430.0,41.3356,41.3676,41.2236,41.3596,14430.0
2019-10-28 09:55:00,51.71,51.71,51.61,51.65,15805.5,41.3516,41.3516,41.2716,41.3036,15805.5
2019-10-28 10:00:00,51.67,51.77,51.67,51.71,21370.5,41.3196,41.3996,41.3196,41.3516,21370.5
2019-10-28 10:05:00,51.7,51.77,51.65,51.75,16779.0,41.3436,41.3996,41.3036,41.3836,16779.0
2019-10-28 10:10:00,51.75,51.77,51.63,51.65,19957.5,41.3836,41.3996,41.2876,41.3036,19957.5
2019-10-28 10:15:00,51.64,51.71,51.61,51.69,17136.0,41.2956,41.3516,41.2716,41.3356,17136.0
2019-10-28 10:20:00,51.69,51.77,51.69,51.69,11998.5,41.3356,41.3996,41.3356,41.3356,11998.5
2019-10-28 10:25:00,51.69,51.75,51.66,51.67,13162.5,41.3356,41.3836,41.3116,41.3196,13162.5
2019-10-28 10:30:00,51.69,51.77,51.68,51.74,9594.0,41.3356,41.3996,41.3276,41.3756,9594.0
2019-10-28 10:35:00,51.76,51.76,51.64,51.65,16440.0,41.3916,41.3916,41.2956,41.3036,16440.0
2019-10-28 10:40:00,51.65,51.68,51.61,51.63,26650.5,41.3036,41.3276,41.2716,41.2876,26650.5
2019-10-28 10:45:00,51.62,51.78,51.59,51.69,39318.0,41.2796,41.4076,41.2556,41.3356,39318.0
2019-10-28 10:50:00,51.67,51.69,51.64,51.69,19933.5,41.3196,41.3356,41.2956,41.3356,19933.5
2019-10-28 10:55:00,51.69,51.78,51.67,51.76,12534.0,41.3356,41.4076,41.3196,41.3916,12534.0
2019-10-28 11:00:00,51.77,51.79,51.73,51.78,21444.0,41.3996,41.4156,41.3676,41.4076,21444.0
2019-10-28 11:05:00,51.77,51.82,51.73,51.82,28240.5,41.3996,41.4396,41.3676,41.4396,28240.5
2019-10-28 11:10:00,51.82,51.87,51.8,51.82,21381.0,41.4396,41.4795,41.4236,41.4396,21381.0
2019-10-28 11:15:00,51.81,51.81,51.65,51.75,14302.5,41.4316,41.4316,41.3036,41.3836,14302.5
2019-10-28 11:20:00,51.75,51.81,51.71,51.79,16803.0,41.3836,41.4316,41.3516,41.4156,16803.0
2019-10-28 11:25:00,51.79,51.82,51.77,51.77,9636.0,41.4156,41.4396,41.3996,41.3996,9636.0
2019-10-28 11:30:00,51.78,51.78,51.67,51.72,50922.0,41.4076,41.4076,41.3196,41.3596,50922.0
2019-10-28 11:35:00,51.72,51.77,51.71,51.73,26781.0,41.3596,41.3996,41.3516,41.3676,26781.0
2019-10-28 11:40:00,51.72,51.75,51.71,51.74,11116.5,41.3596,41.3836,41.3516,41.3756,11116.5
2019-10-28 11:45:00,51.75,51.81,51.73,51.8,5250.0,41.3836,41.4316,41.3676,41.4236,5250.0
2019-10-28 11:50:00,51.81,51.81,51.73,51.77,10971.0,41.4316,41.4316,41.3676,41.3996,10971.0
2019-10-28 11:55:00,51.77,51.8,51.73,51.79,16345.5,41.3996,41.4236,41.3676,41.4156,16345.5
2019-10-28 12:00:00,51.78,51.79,51.69,51.7,8389.5,41.4076,41.4156,41.3356,41.3436,8389.5
2019-10-28 12:05:00,51.69,51.69,51.64,51.69,11281.5,41.3356,41.3356,41.2956,41.3356,11281.5
2019-10-28 12:10:00,51.69,51.72,51.68,51.72,6900.0,41.3356,41.3596,41.3276,41.3596,6900.0
2019-10-28 12:15:00,51.71,51.73,51.64,51.65,11353.5,41.3516,41.3676,41.2956,41.3036,11353.5
2019-10-28 12:20:00,51.64,51.71,51.63,51.7,15249.0,41.2956,41.3516,41.2876,41.3436,15249.0
2019-10-28 12:25:00,51.71,51.72,51.67,51.68,16881.0,41.3516,41.3596,41.3196,41.3276,16881.0
2019-10-28 12:30:00,51.66,51.67,51.6,51.6,12516.0,41.3116,41.3196,41.2636,41.2636,12516.0
2019-10-28 12:35:00,51.61,51.61,51.57,51.59,9790.5,41.2716,41.2716,41.2396,41.2556,9790.5
2019-10-28 12:40:00,51.59,51.61,51.59,51.59,8731.5,41.2556,41.2716,41.2556,41.2556,8731.5
2019-10-28 12:45:00,51.59,51.63,51.59,51.62,8728.5,41.2556,41.2876,41.2556,41.2796,8728.5
2019-10-28 12:50:00,51.62,51.65,51.61,51.64,5178.0,41.2796,41.3036,41.2716,41.2956,5178.0
2019-10-28 12:55:00,51.63,51.64,51.61,51.63,6819.0,41.2876,41.2956,41.2716,41.2876,6819.0
2019-10-28 13:00:00,51.63,51.63,51.61,51.63,4120.5,41.2876,41.2876,41.2716,41.2876,4120.5
2019-10-28 13:05:00,51.63,51.63,51.55,51.61,25588.5,41.2876,41.2876,41.2236,41.2716,25588.5
2019-10-28 13:10:00,51.59,51.6,51.55,51.55,9285.0,41.2556,41.2636,41.2236,41.2236,9285.0
2019-10-28 13:15:00,51.55,51.56,51.53,51.54,11881.5,41.2236,41.2316,41.2076,41.2156,11881.5
2019-10-28 13:20:00,51.53,51.57,51.52,51.57,7323.0,41.2076,41.2396,41.1997,41.2396,7323.0
2019-10-28 13:25:00,51.57,51.57,51.54,51.56,11656.5,41.2396,41.2396,41.2156,41.2316,11656.5
2019-10-28 13:30:00,51.56,51.59,51.56,51.57,7540.5,41.2316,41.2556,41.2316,41.2396,7540.5
2019-10-28 13:35:00,51.55,51.55,51.51,51.52,9685.5,41.2236,41.2236,41.1917,41.1997,9685.5
2019-10-28 13:40:00,51.53,51.53,51.51,51.52,6868.5,41.2076,41.2076,41.1917,41.1997,6868.5
2019-10-28 13:45:00,51.53,51.59,51.53,51.59,8008.5,41.2076,41.2556,41.2076,41.2556,8008.5
2019-10-28 13:50:00,51.58,51.58,51.56,51.57,6097.5,41.2476,41.2476,41.2316,41.2396,6097.5
2019-10-28 13:55:00,51.57,51.59,51.55,51.58,8700.0,41.2396,41.2556,41.2236,41.2476,8700.0
2019-10-28 14:00:00,51.59,51.61,51.57,51.6,14619.0,41.2556,41.2716,41.2396,41.2636,14619.0
2019-10-28 14:05:00,51.61,51.63,51.59,51.6,8188.5,41.2716,41.2876,41.2556,41.2636,8188.5
2019-10-28 14:10:00,51.59,51.68,51.59,51.67,7461.0,41.2556,41.3276,41.2556,41.3196,7461.0
2019-10-28 14:15:00,51.67,51.71,51.67,51.7,6292.5,41.3196,41.3516,41.3196,41.3436,6292.5
2019-10-28 14:20:00,51.7,51.71,51.67,51.71,8943.0,41.3436,41.3516,41.3196,41.3516,8943.0
2019-10-28 14:25:00,51.71,51.71,51.69,51.7,7897.5,41.3516,41.3516,41.3356,41.3436,7897.5
2019-10-28 14:30:00,51.7,51.72,51.68,51.68,8817.0,41.3436,41.3596,41.3276,41.3276,8817.0
2019-10-28 14:35:00,51.68,51.7,51.67,51.69,15168.0,41.3276,41.3436,41.3196,41.3356,15168.0
2019-10-28 14:40:00,51.7,51.71,51.67,51.71,10782.0,41.3436,41.3516,41.3196,41.3516,10782.0
2019-10-28 14:45:00,51.71,51.75,51.69,51.75,11794.5,41.3516,41.3836,41.3356,41.3836,11794.5
2019-10-28 14:50:00,51.75,51.75,51.71,51.73,10200.0,41.3836,41.3836,41.3516,41.3676,10200.0
2019-10-28 14:55:00,51.74,51.77,51.73,51.76,10942.5,41.3756,41.3996,41.3676,41.3916,10942.5
2019-10-28 15:00:00,51.75,51.76,51.72,51.76,11139.0,41.3836,41.3916,41.3596,41.3916,11139.0
2019-10-28 15:05:00,51.76,51.77,51.74,51.75,11553.0,41.3916,41.3996,41.3756,41.3836,11553.0
2019-10-28 15:10:00,51.75,51.76,51.73,51.75,54277.5,41.3836,41.3916,41.3676,41.3836,54277.5
2019-10-28 15:15:00,51.75,51.77,51.7,51.7,19086.0,41.3836,41.3996,41.3436,41.3436,19086.0
2019-10-28 15:20:00,51.71,51.75,51.68,51.74,20530.5,41.3516,41.3836,41.3276,41.3756,20530.5
2019-10-28 15:25:00,51.73,51.74,51.71,51.71,12052.5,41.3676,41.3756,41.3516,41.3516,12052.5
2019-10-28 15:30:00,51.69,51.69,51.67,51.67,25107.0,41.3356,41.3356,41.3196,41.3196,25107.0
2019-10-28 15:35:00,51.67,51.69,51.67,51.68,28713.0,41.3196,41.3356,41.3196,41.3276,28713.0
2019-10-28 15:40:00,51.67,51.68,51.63,51.63,25170.0,41.3196,41.3276,41.2876,41.2876,25170.0
2019-10-28 15:45:00,51.63,51.65,51.6,51.65,34749.0,41.2876,41.3036,41.2636,41.3036,34749.0
2019-10-28 15:50:00,51.65,51.66,51.59,51.61,69580.5,41.3036,41.3116,41.2556,41.2716,69580.5
2019-10-28 15:55:00,51.61,51.73,51.61,51.67,175948.5,41.2716,41.3676,41.2716,41.3196,175948.5
2019-10-29 09:30:00,51.29,51.35,50.94,51.27,63790.5,41.0157,41.0637,40.7358,40.9997,63790.5
2019-10-29 09:35:00,51.25,51.31,51.15,51.3,38583.0,40.9837,41.0317,40.9038,41.0237,38583.0
2019-10-29 09:40:00,51.27,51.49,51.12,51.49,39939.0,40.9997,41.1757,40.8798,41.1757,39939.0
2019-10-29 09:45:00,51.47,51.6,51.39,51.55,21681.0,41.1597,41.2636,41.0957,41.2236,21681.0
2019-10-29 09:50:00,51.58,51.77,51.58,51.66,32674.5,41.2476,41.3996,41.2476,41.3116,32674.5
2019-10-29 09:55:00,51.67,51.71,51.35,51.45,22705.5,41.3196,41.3516,41.0637,41.1437,22705.5
2019-10-29 10:00:00,51.42,51.65,51.42,51.65,11424.0,41.1197,41.3036,41.1197,41.3036,11424.0
2019-10-29 10:05:00,51.65,51.68,51.48,51.5,25386.0,41.3036,41.3276,41.1677,41.1837,25386.0
2019-10-29 10:10:00,51.49,51.49,51.29,51.33,21999.0,41.1757,41.1757,41.0157,41.0477,21999.0
2019-10-29 10:15:00,51.37,51.44,51.35,51.43,10588.5,41.0797,41.1357,41.0637,41.1277,10588.5
2019-10-29 10:20:00,51.43,51.54,51.39,51.53,7972.5,41.1277,41.2156,41.0957,41.2076,7972.5
2019-10-29 10:25:00,51.51,51.57,51.46,51.52,6850.5,41.1917,41.2396,41.1517,41.1997,6850.5
2019-10-29 10:30:00,51.51,51.63,51.49,51.61,6001.5,41.1917,41.2876,41.1757,41.2716,6001.5
2019-10-29 10:35:00,51.62,51.63,51.51,51.61,31305.0,41.2796,41.2876,41.1917,41.2716,31305.0
2019-10-29 10:40:00,51.61,51.71,51.59,51.69,8700.0,41.2716,41.3516,41.2556,41.3356,8700.0
2019-10-29 10:45:00,51.67,51.71,51.63,51.67,9165.0,41.3196,41.3516,41.2876,41.3196,9165.0
2019-10-29 10:50:00,51.65,51.65,51.57,51.65,6504.0,41.3036,41.3036,41.2396,41.3036,6504.0
2019-10-29 10:55:00,51.63,51.67,51.57,51.57,5559.0,41.2876,41.3196,41.2396,41.2396,5559.0
2019-10-29 11:00:00,51.58,51.59,51.49,51.59,10636.5,41.2476,41.2556,41.1757,41.2556,10636.5
2019-10-29 11:05:00,51.6,51.66,51.58,51.62,6531.0,41.2636,41.3116,41.2476,41.2796,6531.0
2019-10-29 11:10:00,51.61,51.65,51.56,51.59,11931.0,41.2716,41.3036,41.2316,41.2556,11931.0
2019-10-29 11:15:00,51.61,51.67,51.56,51.56,5464.5,41.2716,41.3196,41.2316,41.2316,5464.5
2019-10-29 11:20:00,51.56,51.59,51.55,51.55,8013.0,41.2316,41.2556,41.2236,41.2236,8013.0
2019-10-29 11:25:00,51.53,51.58,51.51,51.55,10650.0,41.2076,41.2476,41.1917,41.2236,10650.0
2019-10-29 11:30:00,51.54,51.55,51.5,51.52,32328.0,41.2156,41.2236,41.1837,41.1997,32328.0
2019-10-29 11:35:00,51.53,51.53,51.45,51.51,12660.0,41.2076,41.2076,41.1437,41.1917,12660.0
2019-10-29 11:40:00,51.5,51.5,51.43,51.43,9987.0,41.1837,41.1837,41.1277,41.1277,9987.0
2019-10-29 11:45:00,51.45,51.49,51.44,51.48,7665.0,41.1437,41.1757,41.1357,41.1677,7665.0
2019-10-29 11:50:00,51.47,51.53,51.46,51.49,9505.5,41.1597,41.2076,41.1517,41.1757,9505.5
2019-10-29 11:55:00,51.47,51.49,51.26,51.36,15652.5,41.1597,41.1757,40.9917,41.0717,15652.5
2019-10-29 12:00:00,51.34,51.39,51.27,51.37,9202.5,41.0557,41.0957,40.9997,41.0797,9202.5
2019-10-29 12:05:00,51.37,51.45,51.37,51.45,6000.0,41.0797,41.1437,41.0797,41.1437,6000.0
2019-10-29 12:10:00,51.45,51.56,51.45,51.53,4800.0,41.1437,41.2316,41.1437,41.2076,4800.0
2019-10-29 12:15:00,51.52,51.63,51.51,51.59,8353.5,41.1997,41.2876,41.1917,41.2556,8353.5
2019-10-29 12:20:00,51.57,51.61,51.53,51.61,14100.0,41.2396,41.2716,41.2076,41.2716,14100.0
2019-10-29 12:25:00,51.61,51.61,51.59,51.59,4350.0,41.2716,41.2716,41.2556,41.2556,4350.0
2019-10-29 12:30:00,51.61,51.64,51.59,51.63,7834.5,41.2716,41.2956,41.2556,41.2876,7834.5
2019-10-29 12:35:00,51.63,51.68,51.63,51.65,9160.5,41.2876,41.3276,41.2876,41.3036,9160.5
2019-10-29 12:40:00,51.63,51.65,51.61,51.63,4665.0,41.2876,41.3036,41.2716,41.2876,4665.0
2019-10-29 12:45:00,51.63,51.68,51.63,51.66,2880.0,41.2876,41.3276,41.2876,41.3116,2880.0
2019-10-29 12:50:00,51.64,51.64,51.54,51.54,3750.0,41.2956,41.2956,41.2156,41.2156,3750.0
2019-10-29 12:55:00,51.54,51.59,51.53,51.57,23385.0,41.2156,41.2556,41.2076,41.2396,23385.0
2019-10-29 13:00:00,51.6,51.62,51.57,51.61,45459.0,41.2636,41.2796,41.2396,41.2716,45459.0
2019-10-29 13:05:00,51.61,51.71,51.61,51.71,40558.5,41.2716,41.3516,41.2716,41.3516,40558.5
2019-10-29 13:10:00,51.71,51.71,51.66,51.67,13519.5,41.3516,41.3516,41.3116,41.3196,13519.5
2019-10-29 13:15:00,51.69,51.69,51.63,51.64,8457.0,41.3356,41.3356,41.2876,41.2956,8457.0
2019-10-29 13:20:00,51.65,51.7,51.65,51.68,6894.0,41.3036,41.3436,41.3036,41.3276,6894.0
2019-10-29 13:25:00,51.69,51.69,51.66,51.66,5185.5,41.3356,41.3356,41.3116,41.3116,5185.5
2019-10-29 13:30:00,51.66,51.67,51.64,51.67,10638.0,41.3116,41.3196,41.2956,41.3196,10638.0
2019-10-29 13:35:00,51.68,51.69,51.67,51.67,4860.0,41.3276,41.3356,41.3196,41.3196,4860.0
2019-10-29 13:40:00,51.67,51.67,51.65,51.67,5878.5,41.3196,41.3196,41.3036,41.3196,5878.5
2019-10-29 13:45:00,51.67,51.7,51.65,51.69,6310.5,41.3196,41.3436,41.3036,41.3356,6310.5
2019-10-29 13:50:00,51.7,51.73,51.7,51.71,2250.0,41.3436,41.3676,41.3436,41.3516,2250.0
2019-10-29 13:55:00,51.71,51.71,51.66,51.69,12456.0,41.3516,41.3516,41.3116,41.3356,12456.0
2019-10-29 14:00:00,51.69,51.72,51.67,51.67,8860.5,41.3356,41.3596,41.3196,41.3196,8860.5
2019-10-29 14:05:00,51.67,51.67,51.65,51.66,3769.5,41.3196,41.3196,41.3036,41.3116,3769.5
2019-10-29 14:10:00,51.67,51.69,51.66,51.68,8059.5,41.3196,41.3356,41.3116,41.3276,8059.5
2019-10-29 14:15:00,51.7,51.73,51.67,51.72,7666.5,41.3436,41.3676,41.3196,41.3596,7666.5
2019-10-29 14:20:00,51.72,51.73,51.7,51.7,4425.0,41.3596,41.3676,41.3436,41.3436,4425.0
2019-10-29 14:25:00,51.7,51.73,51.7,51.71,14601.0,41.3436,41.3676,41.3436,41.3516,14601.0
2019-10-29 14:30:00,51.72,51.74,51.71,51.71,25002.0,41.3596,41.3756,41.3516,41.3516,25002.0
2019-10-29 14:35:00,51.7,51.73,51.7,51.72,7989.0,41.3436,41.3676,41.3436,41.3596,7989.0
2019-10-29 14:40:00,51.71,51.71,51.63,51.63,11032.5,41.3516,41.3516,41.2876,41.2876,11032.5
2019-10-29 14:45:00,51.65,51.66,51.57,51.63,8439.0,41.3036,41.3116,41.2396,41.2876,8439.0
2019-10-29 14:50:00,51.63,51.63,51.56,51.56,8776.5,41.2876,41.2876,41.2316,41.2316,8776.5
2019-10-29 14:55:00,51.57,51.57,51.51,51.51,12366.0,41.2396,41.2396,41.1917,41.1917,12366.0
2019-10-29 15:00:00,51.51,51.55,51.5,51.55,14107.5,41.1917,41.2236,41.1837,41.2236,14107.5
2019-10-29 15:05:00,51.55,51.56,51.51,51.52,9471.0,41.2236,41.2316,41.1917,41.1997,9471.0
2019-10-29 15:10:00,51.52,51.55,51.51,51.53,6661.5,41.1997,41.2236,41.1917,41.2076,6661.5
2019-10-29 15:15:00,51.53,51.53,51.49,51.53,10969.5,41.2076,41.2076,41.1757,41.2076,10969.5
2019-10-29 15:20:00,51.53,51.54,51.5,51.5,12283.5,41.2076,41.2156,41.1837,41.1837,12283.5
2019-10-29 15:25:00,51.51,51.51,51.49,51.49,13344.0,41.1917,41.1917,41.1757,41.1757,13344.0
2019-10-29 15:30:00,51.5,51.5,51.43,51.47,36513.0,41.1837,41.1837,41.1277,41.1597,36513.0
2019-10-29 15:35:00,51.47,51.49,51.45,51.45,23833.5,41.1597,41.1757,41.1437,41.1437,23833.5
2019-10-29 15:40:00,51.46,51.47,51.44,51.45,37429.5,41.1517,41.1597,41.1357,41.1437,37429.5
2019-10-29 15:45:00,51.45,51.45,51.4,51.41,30960.0,41.1437,41.1437,41.1037,41.1117,30960.0
2019-10-29 15:50:00,51.41,51.43,51.4,51.4,50148.0,41.1117,41.1277,41.1037,41.1037,50148.0
2019-10-29 15:55:00,51.4,51.58,51.4,51.55,271605.0,41.1037,41.2476,41.1037,41.2236,271605.0
2019-10-30 09:30:00,50.64,51.17,50.57,51.03,73653.0,40.4959,40.9198,40.44,40.8078,73653.0
2019-10-30 09:35:00,51.13,51.13,50.93,51.1,11118.0,40.8878,40.8878,40.7278,40.8638,11118.0
2019-10-30 09:40:00,51.07,51.17,50.99,51.08,12003.0,40.8398,40.9198,40.7758,40.8478,12003.0
2019-10-30 09:45:00,51.08,51.14,51.0,51.02,17506.5,40.8478,40.8958,40.7838,40.7998,17506.5
2019-10-30 09:50:00,51.04,51.04,50.95,51.04,15877.5,40.8158,40.8158,40.7438,40.8158,15877.5
2019-10-30 09:55:00,51.05,51.08,51.03,51.04,8400.0,40.8238,40.8478,40.8078,40.8158,8400.0
2019-10-30 10:00:00,51.04,51.06,50.77,50.9,33006.0,40.8158,40.8318,40.5999,40.7038,33006.0
2019-10-30 10:05:00,50.93,51.05,50.93,51.05,11257.5,40.7278,40.8238,40.7278,40.8238,11257.5
2019-10-30 10:10:00,51.03,51.07,51.01,51.03,9298.5,40.8078,40.8398,40.7918,40.8078,9298.5
2019-10-30 10:15:00,51.03,51.21,50.99,51.21,21763.5,40.8078,40.9518,40.7758,40.9518,21763.5
2019-10-30 10:20:00,51.19,51.19,51.09,51.09,20032.5,40.9358,40.9358,40.8558,40.8558,20032.5
2019-10-30 10:25:00,51.09,51.11,50.97,51.01,69319.5,40.8558,40.8718,40.7598,40.7918,69319.5
2019-10-30 10:30:00,51.01,51.01,50.93,50.95,20562.0,40.7918,40.7918,40.7278,40.7438,20562.0
2019-10-30 10:35:00,50.97,51.01,50.96,50.98,17709.0,40.7598,40.7918,40.7518,40.7678,17709.0
2019-10-30 10:40:00,50.97,51.04,50.97,50.98,10530.0,40.7598,40.8158,40.7598,40.7678,10530.0
2019-10-30 10:45:00,50.97,51.01,50.91,50.91,17535.0,40.7598,40.7918,40.7118,40.7118,17535.0
2019-10-30 10:50:00,50.92,50.96,50.86,50.86,20007.0,40.7198,40.7518,40.6719,40.6719,20007.0
2019-10-30 10:55:00,50.87,50.87,50.81,50.85,17998.5,40.6799,40.6799,40.6319,40.6639,17998.5
2019-10-30 11:00:00,50.85,50.88,50.79,50.82,17584.5,40.6639,40.6879,40.6159,40.6399,17584.5
2019-10-30 11:05:00,50.81,50.81,50.76,50.79,12427.5,40.6319,40.6319,40.5919,40.6159,12427.5
2019-10-30 11:10:00,50.79,50.81,50.73,50.73,17773.5,40.6159,40.6319,40.5679,40.5679,17773.5
2019-10-30 11:15:00,50.74,50.83,50.73,50.79,13897.5,40.5759,40.6479,40.5679,40.6159,13897.5
2019-10-30 11:20:00,50.78,50.78,50.72,50.73,11197.5,40.6079,40.6079,40.5599,40.5679,11197.5
2019-10-30 11:25:00,50.72,50.75,50.71,50.73,39394.5,40.5599,40.5839,40.5519,40.5679,39394.5
2019-10-30 11:30:00,50.72,50.83,50.69,50.83,30183.0,40.5599,40.6479,40.5359,40.6479,30183.0
2019-10-30 11:35:00,50.83,50.93,50.83,50.92,14809.5,40.6479,40.7278,40.6479,40.7198,14809.5
2019-10-30 11:40:00,50.91,50.92,50.88,50.9,7132.5,40.7118,40.7198,40.6879,40.7038,7132.5
2019-10-30 11:45:00,50.89,50.94,50.88,50.91,8098.5,40.6959,40.7358,40.6879,40.7118,8098.5
2019-10-30 11:50:00,50.91,50.91,50.87,50.88,8977.5,40.7118,40.7118,40.6799,40.6879,8977.5
2019-10-30 11:55:00,50.89,50.96,50.89,50.96,18246.0,40.6959,40.7518,40.6959,40.7518,18246.0
2019-10-30 12:00:00,50.95,50.99,50.93,50.97,9093.0,40.7438,40.7758,40.7278,40.7598,9093.0
2019-10-30 12:05:00,50.96,51.0,50.96,51.0,10119.0,40.7518,40.7838,40.7518,40.7838,10119.0
2019-10-30 12:10:00,50.98,50.98,50.92,50.92,7632.0,40.7678,40.7678,40.7198,40.7198,7632.0
2019-10-30 12:15:00,50.92,50.97,50.91,50.96,12609.0,40.7198,40.7598,40.7118,40.7518,12609.0
2019-10-30 12:20:00,50.96,50.97,50.95,50.97,7731.0,40.7518,40.7598,40.7438,40.7598,7731.0
2019-10-30 12:25:00,50.96,50.99,50.93,50.99,7500.0,40.7518,40.7758,40.7278,40.7758,7500.0
2019-10-30 12:30:00,51.01,51.01,50.97,50.99,9264.0,40.7918,40.7918,40.7598,40.7758,9264.0
2019-10-30 12:35:00,50.99,50.99,50.98,50.99,9913.5,40.7758,40.7758,40.7678,40.7758,9913.5
2019-10-30 12:40:00,50.99,51.06,50.99,51.06,11169.0,40.7758,40.8318,40.7758,40.8318,11169.0
2019-10-30 12:45:00,51.05,51.05,51.01,51.01,6354.0,40.8238,40.8238,40.7918,40.7918,6354.0
2019-10-30 12:50:00,51.01,51.03,51.0,51.03,9864.0,40.7918,40.8078,40.7838,40.8078,9864.0
2019-10-30 12:55:00,51.03,51.07,51.01,51.06,6814.5,40.8078,40.8398,40.7918,40.8318,6814.5
2019-10-30 13:00:00,51.06,51.09,51.04,51.07,7663.5,40.8318,40.8558,40.8158,40.8398,7663.5
2019-10-30 13:05:00,51.08,51.09,51.01,51.01,6000.0,40.8478,40.8558,40.7918,40.7918,6000.0
2019-10-30 13:10:00,51.01,51.01,50.93,50.94,10081.5,40.7918,40.7918,40.7278,40.7358,10081.5
2019-10-30 13:15:00,50.93,50.95,50.91,50.91,6598.5,40.7278,40.7438,40.7118,40.7118,6598.5
2019-10-30 13:20:00,50.91,50.95,50.91,50.93,7942.5,40.7118,40.7438,40.7118,40.7278,7942.5
2019-10-30 13:25:00,50.94,50.94,50.89,50.89,7468.5,40.7358,40.7358,40.6959,40.6959,7468.5
2019-10-30 13:30:00,50.89,50.91,50.85,50.91,12801.0,40.6959,40.7118,40.6639,40.7118,12801.0
2019-10-30 13:35:00,50.91,50.91,50.86,50.87,7021.5,40.7118,40.7118,40.6719,40.6799,7021.5
2019-10-30 13:40:00,50.87,50.91,50.87,50.9,14029.5,40.6799,40.7118,40.6799,40.7038,14029.5
2019-10-30 13:45:00,50.89,50.94,50.87,50.87,20089.5,40.6959,40.7358,40.6799,40.6799,20089.5
2019-10-30 13:50:00,50.89,50.9,50.86,50.87,8611.5,40.6959,40.7038,40.6719,40.6799,8611.5
2019-10-30 13:55:00,50.88,50.97,50.84,50.93,19581.0,40.6879,40.7598,40.6559,40.7278,19581.0
2019-10-30 14:00:00,50.91,50.98,50.77,50.89,25731.0,40.7118,40.7678,40.5999,40.6959,25731.0
2019-10-30 14:05:00,50.89,50.89,50.75,50.83,22662.0,40.6959,40.6959,40.5839,40.6479,22662.0
2019-10-30 14:10:00,50.83,50.91,50.81,50.86,14091.0,40.6479,40.7118,40.6319,40.6719,14091.0
2019-10-30 14:15:00,50.87,50.98,50.87,50.89,20997.0,40.6799,40.7678,40.6799,40.6959,20997.0
2019-10-30 14:20:00,50.89,50.93,50.87,50.89,18816.0,40.6959,40.7278,40.6799,40.6959,18816.0
2019-10-30 14:25:00,50.9,50.91,50.83,50.86,17520.0,40.7038,40.7118,40.6479,40.6719,17520.0
2019-10-30 14:30:00,50.86,50.89,50.79,50.79,27355.5,40.6719,40.6959,40.6159,40.6159,27355.5
2019-10-30 14:35:00,50.82,50.85,50.79,50.81,26698.5,40.6399,40.6639,40.6159,40.6319,26698.5
2019-10-30 14:40:00,50.81,50.85,50.79,50.85,25450.5,40.6319,40.6639,40.6159,40.6639,25450.5
2019-10-30 14:45:00,50.84,50.9,50.84,50.85,14994.0,40.6559,40.7038,40.6559,40.6639,14994.0
2019-10-30 14:50:00,50.86,50.97,50.86,50.93,22612.5,40.6719,40.7598,40.6719,40.7278,22612.5
2019-10-30 14:55:00,50.95,51.03,50.95,50.99,15199.5,40.7438,40.8078,40.7438,40.7758,15199.5
2019-10-30 15:00:00,50.99,51.03,50.99,51.03,18150.0,40.7758,40.8078,40.7758,40.8078,18150.0
2019-10-30 15:05:00,51.03,51.04,50.97,50.99,22992.0,40.8078,40.8158,40.7598,40.7758,22992.0
2019-10-30 15:10:00,50.99,51.03,50.98,50.99,22713.0,40.7758,40.8078,40.7678,40.7758,22713.0
2019-10-30 15:15:00,50.99,51.03,50.99,51.0,22069.5,40.7758,40.8078,40.7758,40.7838,22069.5
2019-10-30 15:20:00,51.01,51.12,51.01,51.08,30256.5,40.7918,40.8798,40.7918,40.8478,30256.5
2019-10-30 15:25:00,51.09,51.09,51.01,51.04,18033.0,40.8558,40.8558,40.7918,40.8158,18033.0
2019-10-30 15:30:00,51.04,51.05,50.98,50.99,38305.5,40.8158,40.8238,40.7678,40.7758,38305.5
2019-10-30 15:35:00,50.99,51.01,50.95,50.95,26451.0,40.7758,40.7918,40.7438,40.7438,26451.0
2019-10-30 15:40:00,50.96,50.97,50.93,50.93,36081.0,40.7518,40.7598,40.7278,40.7278,36081.0
2019-10-30 15:45:00,50.93,50.93,50.87,50.89,38751.0,40.7278,40.7278,40.6799,40.6959,38751.0
2019-10-30 15:50:00,50.89,50.94,50.88,50.92,86337.0,40.6959,40.7358,40.6879,40.7198,86337.0
2019-10-30 15:55:00,50.92,50.99,50.85,50.97,253710.0,40.7198,40.7758,40.6639,40.7598,253710.0
2019-10-31 09:30:00,50.75,50.75,50.23,50.59,39478.5,40.5839,40.5839,40.1681,40.4559,39478.5
2019-10-31 09:35:00,50.57,50.57,50.32,50.35,14566.5,40.44,40.44,40.24,40.264,14566.5
2019-10-31 09:40:00,50.35,50.63,50.34,50.51,22701.0,40.264,40.4879,40.256,40.392,22701.0
2019-10-31 09:45:00,50.49,50.6,50.4,50.4,19890.0,40.376,40.4639,40.304,40.304,19890.0
2019-10-31 09:50:00,50.4,50.41,50.31,50.37,17886.0,40.304,40.312,40.232,40.28,17886.0
2019-10-31 09:55:00,50.37,50.39,50.25,50.25,14755.5,40.28,40.296,40.1841,40.1841,14755.5
2019-10-31 10:00:00,50.29,50.29,49.95,49.97,42057.0,40.216,40.216,39.9442,39.9601,42057.0
2019-10-31 10:05:00,49.97,50.03,49.94,50.02,45967.5,39.9601,40.0081,39.9362,40.0001,45967.5
2019-10-31 10:10:00,50.03,50.04,49.94,50.01,40435.5,40.0081,40.0161,39.9362,39.9921,40435.5
2019-10-31 10:15:00,50.01,50.07,49.91,50.01,132708.0,39.9921,40.0401,39.9122,39.9921,132708.0
2019-10-31 10:20:00,50.0,50.01,49.85,49.88,67921.5,39.9841,39.9921,39.8642,39.8882,67921.5
2019-10-31 10:25:00,49.89,50.08,49.89,50.0,55506.0,39.8962,40.0481,39.8962,39.9841,55506.0
2019-10-31 10:30:00,50.0,50.01,49.91,49.95,52317.0,39.9841,39.9921,39.9122,39.9442,52317.0
2019-10-31 10:35:00,49.93,50.07,49.93,50.01,29434.5,39.9282,40.0401,39.9282,39.9921,29434.5
2019-10-31 10:40:00,50.01,50.18,49.99,50.14,65292.0,39.9921,40.1281,39.9761,40.0961,65292.0
2019-10-31 10:45:00,50.14,50.31,50.1,50.27,46525.5,40.0961,40.232,40.0641,40.2,46525.5
2019-10-31 10:50:00,50.3,50.31,50.24,50.26,11098.5,40.224,40.232,40.1761,40.1921,11098.5
2019-10-31 10:55:00,50.25,50.35,50.2,50.35,10155.0,40.1841,40.264,40.1441,40.264,10155.0
2019-10-31 11:00:00,50.32,50.33,50.25,50.25,17995.5,40.24,40.248,40.1841,40.1841,17995.5
2019-10-31 11:05:00,50.25,50.39,50.23,50.39,23887.5,40.1841,40.296,40.1681,40.296,23887.5
2019-10-31 11:10:00,50.41,50.41,50.35,50.37,21471.0,40.312,40.312,40.264,40.28,21471.0
2019-10-31 11:15:00,50.39,50.41,50.33,50.34,32665.5,40.296,40.312,40.248,40.256,32665.5
2019-10-31 11:20:00,50.33,50.39,50.29,50.38,30919.5,40.248,40.296,40.216,40.288,30919.5
2019-10-31 11:25:00,50.39,50.41,50.34,50.38,14010.0,40.296,40.312,40.256,40.288,14010.0
2019-10-31 11:30:00,50.38,50.41,50.23,50.23,23173.5,40.288,40.312,40.1681,40.1681,23173.5
2019-10-31 11:35:00,50.23,50.34,50.22,50.31,44655.0,40.1681,40.256,40.1601,40.232,44655.0
2019-10-31 11:40:00,50.31,50.47,50.31,50.41,30736.5,40.232,40.36,40.232,40.312,30736.5
2019-10-31 11:45:00,50.41,50.49,50.37,50.49,12028.5,40.312,40.376,40.28,40.376,12028.5
2019-10-31 11:50:00,50.51,50.55,50.49,50.54,16279.5,40.392,40.424,40.376,40.416,16279.5
2019-10-31 11:55:00,50.53,50.6,50.51,50.55,28366.5,40.408,40.4639,40.392,40.424,28366.5
2019-10-31 12:00:00,50.55,50.56,50.35,50.35,45907.5,40.424,40.432,40.264,40.264,45907.5
2019-10-31 12:05:00,50.34,50.34,50.29,50.34,14167.5,40.256,40.256,40.216,40.256,14167.5
2019-10-31 12:10:00,50.34,50.45,50.31,50.44,16354.5,40.256,40.344,40.232,40.336,16354.5
2019-10-31 12:15:00,50.45,50.47,50.4,50.41,12720.0,40.344,40.36,40.304,40.312,12720.0
2019-10-31 12:20:00,50.39,50.45,50.38,50.43,17626.5,40.296,40.344,40.288,40.328,17626.5
2019-10-31 12:25:00,50.43,50.52,50.43,50.49,9201.0,40.328,40.4,40.328,40.376,9201.0
2019-10-31 12:30:00,50.47,50.51,50.45,50.45,11944.5,40.36,40.392,40.344,40.344,11944.5
2019-10-31 12:35:00,50.45,50.49,50.43,50.44,9673.5,40.344,40.376,40.328,40.336,9673.5
2019-10-31 12:40:00,50.43,50.49,50.42,50.43,11302.5,40.328,40.376,40.32,40.328,11302.5
2019-10-31 12:45:00,50.44,50.44,50.37,50.39,12750.0,40.336,40.336,40.28,40.296,12750.0
2019-10-31 12:50:00,50.38,50.43,50.37,50.41,10815.0,40.288,40.328,40.28,40.312,10815.0
2019-10-31 12:55:00,50.42,50.48,50.41,50.43,14154.0,40.32,40.368,40.312,40.328,14154.0
2019-10-31 13:00:00,50.43,50.44,50.35,50.4,49038.0,40.328,40.336,40.264,40.304,49038.0
2019-10-31 13:05:00,50.39,50.43,50.38,50.43,9907.5,40.296,40.328,40.288,40.328,9907.5
2019-10-31 13:10:00,50.41,50.45,50.39,50.45,15909.0,40.312,40.344,40.296,40.344,15909.0
2019-10-31 13:15:00,50.45,50.45,50.4,50.4,8412.0,40.344,40.344,40.304,40.304,8412.0
2019-10-31 13:20:00,50.4,50.42,50.36,50.37,17557.5,40.304,40.32,40.272,40.28,17557.5
2019-10-31 13:25:00,50.37,50.41,50.36,50.39,6600.0,40.28,40.312,40.272,40.296,6600.0
2019-10-31 13:30:00,50.41,50.41,50.33,50.34,9142.5,40.312,40.312,40.248,40.256,9142.5
2019-10-31 13:35:00,50.35,50.35,50.3,50.32,8400.0,40.264,40.264,40.224,40.24,8400.0
2019-10-31 13:40:00,50.31,50.33,50.29,50.29,10147.5,40.232,40.248,40.216,40.216,10147.5
2019-10-31 13:45:00,50.28,50.3,50.26,50.27,17784.0,40.208,40.224,40.1921,40.2,17784.0
2019-10-31 13:50:00,50.27,50.33,50.27,50.32,8869.5,40.2,40.248,40.2,40.24,8869.5
2019-10-31 13:55:00,50.32,50.37,50.32,50.35,24652.5,40.24,40.28,40.24,40.264,24652.5
2019-10-31 14:00:00,50.35,50.35,50.3,50.35,15094.5,40.264,40.264,40.224,40.264,15094.5
2019-10-31 14:05:00,50.37,50.43,50.36,50.4,10567.5,40.28,40.328,40.272,40.304,10567.5
2019-10-31 14:10:00,50.4,50.44,50.4,50.4,8226.0,40.304,40.336,40.304,40.304,8226.0
2019-10-31 14:15:00,50.4,50.41,50.35,50.38,14166.0,40.304,40.312,40.264,40.288,14166.0
2019-10-31 14:20:00,50.39,50.44,50.38,50.39,11937.0,40.296,40.336,40.288,40.296,11937.0
2019-10-31 14:25:00,50.39,50.45,50.39,50.45,10560.0,40.296,40.344,40.296,40.344,10560.0
2019-10-31 14:30:00,50.45,50.48,50.4,50.41,14356.5,40.344,40.368,40.304,40.312,14356.5
2019-10-31 14:35:00,50.41,50.43,50.29,50.4,60900.0,40.312,40.328,40.216,40.304,60900.0
2019-10-31 14:40:00,50.39,50.43,50.35,50.43,12735.0,40.296,40.328,40.264,40.328,12735.0
2019-10-31 14:45:00,50.42,50.43,50.35,50.42,20863.5,40.32,40.328,40.264,40.32,20863.5
2019-10-31 14:50:00,50.43,50.44,50.39,50.41,16843.5,40.328,40.336,40.296,40.312,16843.5
2019-10-31 14:55:00,50.41,50.43,50.4,50.41,8814.0,40.312,40.328,40.304,40.312,8814.0
2019-10-31 15:00:00,50.41,50.43,50.37,50.4,17196.0,40.312,40.328,40.28,40.304,17196.0
2019-10-31 15:05:00,50.41,50.42,50.39,50.4,8925.0,40.312,40.32,40.296,40.304,8925.0
2019-10-31 15:10:00,50.4,50.47,50.39,50.46,13350.0,40.304,40.36,40.296,40.352,13350.0
2019-10-31 15:15:00,50.47,50.49,50.44,50.46,16357.5,40.36,40.376,40.336,40.352,16357.5
2019-10-31 15:20:00,50.47,50.47,50.43,50.45,19057.5,40.36,40.36,40.328,40.344,19057.5
2019-10-31 15:25:00,50.44,50.45,50.43,50.43,16254.0,40.336,40.344,40.328,40.328,16254.0
2019-10-31 15:30:00,50.43,50.54,50.42,50.52,32247.0,40.328,40.416,40.32,40.4,32247.0
2019-10-31 15:35:00,50.52,50.53,50.47,50.48,21577.5,40.4,40.408,40.36,40.368,21577.5
2019-10-31 15:40:00,50.48,50.49,50.45,50.48,25650.0,40.368,40.376,40.344,40.368,25650.0
2019-10-31 15:45:00,50.48,50.51,50.47,50.5,39514.5,40.368,40.392,40.36,40.384,39514.5
2019-10-31 15:50:00,50.49,50.56,50.47,50.55,58599.0,40.376,40.432,40.36,40.424,58599.0
2019-10-31 15:55:00,50.55,50.71,50.53,50.71,319080.0,40.424,40.5519,40.408,40.5519,319080.0
2019-11-01 09:30:00,51.03,51.15,50.71,51.01,79918.5,40.8078,40.9038,40.5519,40.7918,79918.5
2019-11-01 09:35:00,51.03,51.17,50.97,51.09,19995.0,40.8078,40.9198,40.7598,40.8558,19995.0
2019-11-01 09:40:00,51.07,51.13,50.91,51.06,37693.5,40.8398,40.8878,40.7118,40.8318,37693.5
2019-11-01 09:45:00,51.06,51.07,50.97,51.05,9895.5,40.8318,40.8398,40.7598,40.8238,9895.5
2019-11-01 09:50:00,51.05,51.05,50.93,50.99,10306.5,40.8238,40.8238,40.7278,40.7758,10306.5
2019-11-01 09:55:00,50.98,51.0,50.92,50.97,8439.0,40.7678,40.7838,40.7198,40.7598,8439.0
2019-11-01 10:00:00,50.97,51.23,50.88,51.17,14985.0,40.7598,40.9677,40.6879,40.9198,14985.0
2019-11-01 10:05:00,51.16,51.19,51.05,51.05,15732.0,40.9118,40.9358,40.8238,40.8238,15732.0
2019-11-01 10:10:00,51.03,51.23,51.03,51.17,33763.5,40.8078,40.9677,40.8078,40.9198,33763.5
2019-11-01 10:15:00,51.18,51.24,51.18,51.18,13449.0,40.9278,40.9757,40.9278,40.9278,13449.0
2019-11-01 10:20:00,51.21,51.23,51.16,51.18,14926.5,40.9518,40.9677,40.9118,40.9278,14926.5
2019-11-01 10:25:00,51.19,51.2,51.15,51.17,15831.0,40.9358,40.9438,40.9038,40.9198,15831.0
2019-11-01 10:30:00,51.18,51.24,51.17,51.23,22690.5,40.9278,40.9757,40.9198,40.9677,22690.5
2019-11-01 10:35:00,51.23,51.31,51.23,51.27,21777.0,40.9677,41.0317,40.9677,40.9997,21777.0
2019-11-01 10:40:00,51.27,51.44,51.24,51.39,63769.5,40.9997,41.1357,40.9757,41.0957,63769.5
2019-11-01 10:45:00,51.39,51.39,51.31,51.34,19360.5,41.0957,41.0957,41.0317,41.0557,19360.5
2019-11-01 10:50:00,51.34,51.34,51.26,51.34,25825.5,41.0557,41.0557,40.9917,41.0557,25825.5
2019-11-01 10:55:00,51.35,51.41,51.33,51.39,14236.5,41.0637,41.1117,41.0477,41.0957,14236.5
2019-11-01 11:00:00,51.39,51.41,51.31,51.36,28164.0,41.0957,41.1117,41.0317,41.0717,28164.0
2019-11-01 11:05:00,51.37,51.39,51.35,51.39,10614.0,41.0797,41.0957,41.0637,41.0957,10614.0
2019-11-01 11:10:00,51.4,51.45,51.35,51.43,38665.5,41.1037,41.1437,41.0637,41.1277,38665.5
2019-11-01 11:15:00,51.43,51.47,51.43,51.45,13606.5,41.1277,41.1597,41.1277,41.1437,13606.5
2019-11-01 11:20:00,51.45,51.49,51.44,51.49,12663.0,41.1437,41.1757,41.1357,41.1757,12663.0
2019-11-01 11:25:00,51.49,51.53,51.46,51.5,17031.0,41.1757,41.2076,41.1517,41.1837,17031.0
2019-11-01 11:30:00,51.5,51.53,51.48,51.52,24016.5,41.1837,41.2076,41.1677,41.1997,24016.5
2019-11-01 11:35:00,51.52,51.52,51.45,51.48,10849.5,41.1997,41.1997,41.1437,41.1677,10849.5
2019-11-01 11:40:00,51.48,51.52,51.47,51.49,4350.0,41.1677,41.1997,41.1597,41.1757,4350.0
2019-11-01 11:45:00,51.5,51.5,51.47,51.48,5250.0,41.1837,41.1837,41.1597,41.1677,5250.0
2019-11-01 11:50:00,51.49,51.54,51.49,51.51,11100.0,41.1757,41.2156,41.1757,41.1917,11100.0
2019-11-01 11:55:00,51.51,51.53,51.45,51.47,14575.5,41.1917,41.2076,41.1437,41.1597,14575.5
2019-11-01 12:00:00,51.47,51.51,51.43,51.51,31944.0,41.1597,41.1917,41.1277,41.1917,31944.0
2019-11-01 12:05:00,51.51,51.52,51.48,51.48,9801.0,41.1917,41.1997,41.1677,41.1677,9801.0
2019-11-01 12:10:00,51.49,51.51,51.41,51.42,17439.0,41.1757,41.1917,41.1117,41.1197,17439.0
2019-11-01 12:15:00,51.41,51.42,51.37,51.39,8400.0,41.1117,41.1197,41.0797,41.0957,8400.0
2019-11-01 12:20:00,51.41,51.43,51.38,51.42,13902.0,41.1117,41.1277,41.0877,41.1197,13902.0
2019-11-01 12:25:00,51.41,51.49,51.39,51.49,21738.0,41.1117,41.1757,41.0957,41.1757,21738.0
2019-11-01 12:30:00,51.49,51.61,51.49,51.61,18013.5,41.1757,41.2716,41.1757,41.2716,18013.5
2019-11-01 12:35:00,51.61,51.63,51.58,51.59,14023.5,41.2716,41.2876,41.2476,41.2556,14023.5
2019-11-01 12:40:00,51.59,51.59,51.57,51.57,9271.5,41.2556,41.2556,41.2396,41.2396,9271.5
2019-11-01 12:45:00,51.57,51.67,51.57,51.62,77592.0,41.2396,41.3196,41.2396,41.2796,77592.0
2019-11-01 12:50:00,51.61,51.62,51.57,51.59,11676.0,41.2716,41.2796,41.2396,41.2556,11676.0
2019-11-01 12:55:00,51.58,51.66,51.58,51.66,15693.0,41.2476,41.3116,41.2476,41.3116,15693.0
2019-11-01 13:00:00,51.65,51.66,51.64,51.66,12184.5,41.3036,41.3116,41.2956,41.3116,12184.5
2019-11-01 13:05:00,51.67,51.71,51.66,51.71,16489.5,41.3196,41.3516,41.3116,41.3516,16489.5
2019-11-01 13:10:00,51.7,51.74,51.67,51.73,6690.0,41.3436,41.3756,41.3196,41.3676,6690.0
2019-11-01 13:15:00,51.73,51.81,51.73,51.79,27322.5,41.3676,41.4316,41.3676,41.4156,27322.5
2019-11-01 13:20:00,51.79,51.83,51.78,51.82,19131.0,41.4156,41.4476,41.4076,41.4396,19131.0
2019-11-01 13:25:00,51.81,51.81,51.77,51.81,7200.0,41.4316,41.4316,41.3996,41.4316,7200.0
2019-11-01 13:30:00,51.81,51.84,51.79,51.79,18606.0,41.4316,41.4556,41.4156,41.4156,18606.0
2019-11-01 13:35:00,51.79,51.81,51.74,51.75,13053.0,41.4156,41.4316,41.3756,41.3836,13053.0
2019-11-01 13:40:00,51.75,51.81,51.71,51.81,15721.5,41.3836,41.4316,41.3516,41.4316,15721.5
2019-11-01 13:45:00,51.8,51.91,51.8,51.89,34182.0,41.4236,41.5115,41.4236,41.4955,34182.0
2019-11-01 13:50:00,51.89,51.91,51.87,51.89,16167.0,41.4955,41.5115,41.4795,41.4955,16167.0
2019-11-01 13:55:00,51.89,51.89,51.87,51.87,15574.5,41.4955,41.4955,41.4795,41.4795,15574.5
2019-11-01 14:00:00,51.87,51.87,51.81,51.84,25273.5,41.4795,41.4795,41.4316,41.4556,25273.5
2019-11-01 14:05:00,51.84,51.84,51.77,51.8,23125.5,41.4556,41.4556,41.3996,41.4236,23125.5
2019-11-01 14:10:00,51.8,51.87,51.79,51.82,60010.5,41.4236,41.4795,41.4156,41.4396,60010.5
2019-11-01 14:15:00,51.82,51.83,51.79,51.79,25800.0,41.4396,41.4476,41.4156,41.4156,25800.0
2019-11-01 14:20:00,51.79,51.82,51.75,51.75,16999.5,41.4156,41.4396,41.3836,41.3836,16999.5
2019-11-01 14:25:00,51.76,51.81,51.75,51.81,11232.0,41.3916,41.4316,41.3836,41.4316,11232.0
2019-11-01 14:30:00,51.81,51.86,51.79,51.85,28942.5,41.4316,41.4715,41.4156,41.4635,28942.5
2019-11-01 14:35:00,51.85,51.85,51.77,51.8,34107.0,41.4635,41.4635,41.3996,41.4236,34107.0
2019-11-01 14:40:00,51.8,51.81,51.77,51.79,24082.5,41.4236,41.4316,41.3996,41.4156,24082.5
2019-11-01 14:45:00,51.79,51.8,51.75,51.76,16657.5,41.4156,41.4236,41.3836,41.3916,16657.5
2019-11-01 14:50:00,51.75,51.76,51.72,51.73,14325.0,41.3836,41.3916,41.3596,41.3676,14325.0
2019-11-01 14:55:00,51.73,51.76,51.73,51.74,34270.5,41.3676,41.3916,41.3676,41.3756,34270.5
2019-11-01 15:00:00,51.73,51.79,51.73,51.77,24195.0,41.3676,41.4156,41.3676,41.3996,24195.0
2019-11-01 15:05:00,51.78,51.79,51.77,51.77,17877.0,41.4076,41.4156,41.3996,41.3996,17877.0
2019-11-01 15:10:00,51.77,51.81,51.75,51.8,51685.5,41.3996,41.4316,41.3836,41.4236,51685.5
2019-11-01 15:15:00,51.81,51.83,51.79,51.82,25285.5,41.4316,41.4476,41.4156,41.4396,25285.5
2019-11-01 15:20:00,51.81,51.82,51.75,51.75,26961.0,41.4316,41.4396,41.3836,41.3836,26961.0
2019-11-01 15:25:00,51.75,51.79,51.73,51.79,26847.0,41.3836,41.4156,41.3676,41.4156,26847.0
2019-11-01 15:30:00,51.79,51.84,51.77,51.83,41046.0,41.4156,41.4556,41.3996,41.4476,41046.0
2019-11-01 15:35:00,51.84,51.85,51.82,51.83,54355.5,41.4556,41.4635,41.4396,41.4476,54355.5
2019-11-01 15:40:00,51.84,51.87,51.81,51.82,33411.0,41.4556,41.4795,41.4316,41.4396,33411.0
2019-11-01 15:45:00,51.82,51.83,51.79,51.81,32112.0,41.4396,41.4476,41.4156,41.4316,32112.0
2019-11-01 15:50:00,51.82,51.88,51.79,51.87,112380.0,41.4396,41.4875,41.4156,41.4795,112380.0
2019-11-01 15:55:00,51.88,52.05,51.87,52.04,378933.0,41.4875,41.6235,41.4795,41.6155,378933.0
2019-11-04 09:30:00,52.26,52.39,52.14,52.24,105040.5,41.7914,41.8954,41.6955,41.7754,105040.5
2019-11-04 09:35:00,52.28,52.31,52.08,52.11,36910.5,41.8074,41.8314,41.6475,41.6715,36910.5
2019-11-04 09:40:00,52.13,52.41,52.07,52.41,10056.0,41.6875,41.9114,41.6395,41.9114,10056.0
2019-11-04 09:45:00,52.41,52.41,52.3,52.31,10480.5,41.9114,41.9114,41.8234,41.8314,10480.5
2019-11-04 09:50:00,52.31,52.34,52.23,52.29,54105.0,41.8314,41.8554,41.7674,41.8154,54105.0
2019-11-04 09:55:00,52.29,52.31,52.26,52.28,15300.0,41.8154,41.8314,41.7914,41.8074,15300.0
2019-11-04 10:00:00,52.27,52.3,52.11,52.12,44400.0,41.7994,41.8234,41.6715,41.6795,44400.0
2019-11-04 10:05:00,52.13,52.23,52.13,52.22,13800.0,41.6875,41.7674,41.6875,41.7594,13800.0
2019-11-04 10:10:00,52.23,52.25,52.18,52.18,17664.0,41.7674,41.7834,41.7274,41.7274,17664.0
2019-11-04 10:15:00,52.18,52.19,52.08,52.09,27151.5,41.7274,41.7354,41.6475,41.6555,27151.5
2019-11-04 10:20:00,52.09,52.19,52.08,52.14,12349.5,41.6555,41.7354,41.6475,41.6955,12349.5
2019-11-04 10:25:00,52.13,52.25,52.13,52.17,16291.5,41.6875,41.7834,41.6875,41.7194,16291.5
2019-11-04 10:30:00,52.19,52.26,52.15,52.24,21469.5,41.7354,41.7914,41.7035,41.7754,21469.5
2019-11-04 10:35:00,52.25,52.25,52.21,52.22,13626.0,41.7834,41.7834,41.7514,41.7594,13626.0
2019-11-04 10:40:00,52.23,52.27,52.21,52.25,19831.5,41.7674,41.7994,41.7514,41.7834,19831.5
2019-11-04 10:45:00,52.27,52.27,52.22,52.24,17718.0,41.7994,41.7994,41.7594,41.7754,17718.0
2019-11-04 10:50:00,52.24,52.26,52.17,52.17,9651.0,41.7754,41.7914,41.7194,41.7194,9651.0
2019-11-04 10:55:00,52.17,52.31,52.17,52.31,36849.0,41.7194,41.8314,41.7194,41.8314,36849.0
2019-11-04 11:00:00,52.31,52.41,52.29,52.38,13329.0,41.8314,41.9114,41.8154,41.8874,13329.0
2019-11-04 11:05:00,52.37,52.38,52.28,52.28,11470.5,41.8794,41.8874,41.8074,41.8074,11470.5
2019-11-04 11:10:00,52.29,52.31,52.24,52.29,9736.5,41.8154,41.8314,41.7754,41.8154,9736.5
2019-11-04 11:15:00,52.3,52.33,52.28,52.29,10405.5,41.8234,41.8474,41.8074,41.8154,10405.5
2019-11-04 11:20:00,52.29,52.35,52.25,52.31,57817.5,41.8154,41.8634,41.7834,41.8314,57817.5
2019-11-04 11:25:00,52.31,52.38,52.31,52.33,18718.5,41.8314,41.8874,41.8314,41.8474,18718.5
2019-11-04 11:30:00,52.34,52.4,52.31,52.4,12510.0,41.8554,41.9034,41.8314,41.9034,12510.0
2019-11-04 11:35:00,52.4,52.48,52.4,52.46,31824.0,41.9034,41.9673,41.9034,41.9514,31824.0
2019-11-04 11:40:00,52.46,52.47,52.39,52.41,10309.5,41.9514,41.9594,41.8954,41.9114,10309.5
2019-11-04 11:45:00,52.41,52.41,52.37,52.39,19050.0,41.9114,41.9114,41.8794,41.8954,19050.0
2019-11-04 11:50:00,52.38,52.38,52.33,52.36,8779.5,41.8874,41.8874,41.8474,41.8714,8779.5
2019-11-04 11:55:00,52.36,52.36,52.24,52.24,38724.0,41.8714,41.8714,41.7754,41.7754,38724.0
2019-11-04 12:00:00,52.24,52.27,52.23,52.27,7107.0,41.7754,41.7994,41.7674,41.7994,7107.0
2019-11-04 12:05:00,52.29,52.33,52.29,52.33,4213.5,41.8154,41.8474,41.8154,41.8474,4213.5
2019-11-04 12:10:00,52.35,52.37,52.35,52.36,5256.0,41.8634,41.8794,41.8634,41.8714,5256.0
2019-11-04 12:15:00,52.37,52.38,52.35,52.37,6456.0,41.8794,41.8874,41.8634,41.8794,6456.0
2019-11-04 12:20:00,52.37,52.39,52.33,52.33,6178.5,41.8794,41.8954,41.8474,41.8474,6178.5
2019-11-04 12:25:00,52.33,52.34,52.29,52.3,6565.5,41.8474,41.8554,41.8154,41.8234,6565.5
2019-11-04 12:30:00,52.3,52.32,52.29,52.31,5433.0,41.8234,41.8394,41.8154,41.8314,5433.0
2019-11-04 12:35:00,52.31,52.33,52.29,52.32,6150.0,41.8314,41.8474,41.8154,41.8394,6150.0
2019-11-04 12:40:00,52.32,52.33,52.3,52.33,7038.0,41.8394,41.8474,41.8234,41.8474,7038.0
2019-11-04 12:45:00,52.33,52.36,52.31,52.36,25344.0,41.8474,41.8714,41.8314,41.8714,25344.0
2019-11-04 12:50:00,52.37,52.39,52.35,52.39,7440.0,41.8794,41.8954,41.8634,41.8954,7440.0
2019-11-04 12:55:00,52.39,52.43,52.39,52.43,11380.5,41.8954,41.9274,41.8954,41.9274,11380.5
2019-11-04 13:00:00,52.43,52.48,52.42,52.47,8109.0,41.9274,41.9673,41.9194,41.9594,8109.0
2019-11-04 13:05:00,52.46,52.47,52.43,52.44,5343.0,41.9514,41.9594,41.9274,41.9354,5343.0
2019-11-04 13:10:00,52.43,52.44,52.38,52.39,8032.5,41.9274,41.9354,41.8874,41.8954,8032.5
2019-11-04 13:15:00,52.38,52.42,52.37,52.41,5400.0,41.8874,41.9194,41.8794,41.9114,5400.0
2019-11-04 13:20:00,52.43,52.44,52.42,52.43,3070.5,41.9274,41.9354,41.9194,41.9274,3070.5
2019-11-04 13:25:00,52.43,52.47,52.43,52.47,6303.0,41.9274,41.9594,41.9274,41.9594,6303.0
2019-11-04 13:30:00,52.47,52.51,52.47,52.51,10275.0,41.9594,41.9913,41.9594,41.9913,10275.0
2019-11-04 13:35:00,52.51,52.52,52.51,52.51,7350.0,41.9913,41.9993,41.9913,41.9913,7350.0
2019-11-04 13:40:00,52.51,52.57,52.49,52.57,17227.5,41.9913,42.0393,41.9753,42.0393,17227.5
2019-11-04 13:45:00,52.57,52.59,52.57,52.59,8830.5,42.0393,42.0553,42.0393,42.0553,8830.5
2019-11-04 13:50:00,52.59,52.65,52.59,52.63,27054.0,42.0553,42.1033,42.0553,42.0873,27054.0
2019-11-04 13:55:00,52.63,52.64,52.63,52.63,6900.0,42.0873,42.0953,42.0873,42.0873,6900.0
2019-11-04 14:00:00,52.63,52.67,52.59,52.59,42993.0,42.0873,42.1193,42.0553,42.0553,42993.0
2019-11-04 14:05:00,52.59,52.6,52.53,52.54,8983.5,42.0553,42.0633,42.0073,42.0153,8983.5
2019-11-04 14:10:00,52.53,52.56,52.52,52.55,5100.0,42.0073,42.0313,41.9993,42.0233,5100.0
2019-11-04 14:15:00,52.55,52.6,52.5,52.5,32691.0,42.0233,42.0633,41.9833,41.9833,32691.0
2019-11-04 14:20:00,52.49,52.54,52.49,52.51,8866.5,41.9753,42.0153,41.9753,41.9913,8866.5
2019-11-04 14:25:00,52.51,52.56,52.51,52.55,16564.5,41.9913,42.0313,41.9913,42.0233,16564.5
2019-11-04 14:30:00,52.55,52.6,52.55,52.6,14146.5,42.0233,42.0633,42.0233,42.0633,14146.5
2019-11-04 14:35:00,52.6,52.63,52.6,52.62,25081.5,42.0633,42.0873,42.0633,42.0793,25081.5
2019-11-04 14:40:00,52.62,52.65,52.61,52.65,13165.5,42.0793,42.1033,42.0713,42.1033,13165.5
2019-11-04 14:45:00,52.65,52.69,52.65,52.68,33543.0,42.1033,42.1353,42.1033,42.1273,33543.0
2019-11-04 14:50:00,52.68,52.7,52.67,52.68,38035.5,42.1273,42.1433,42.1193,42.1273,38035.5
2019-11-04 14:55:00,52.67,52.72,52.67,52.67,80346.0,42.1193,42.1593,42.1193,42.1193,80346.0
2019-11-04 15:00:00,52.67,52.67,52.55,52.6,144736.5,42.1193,42.1193,42.0233,42.0633,144736.5
2019-11-04 15:05:00,52.6,52.64,52.59,52.63,12550.5,42.0633,42.0953,42.0553,42.0873,12550.5
2019-11-04 15:10:00,52.63,52.65,52.6,52.61,18412.5,42.0873,42.1033,42.0633,42.0713,18412.5
2019-11-04 15:15:00,52.61,52.67,52.61,52.65,20398.5,42.0713,42.1193,42.0713,42.1033,20398.5
2019-11-04 15:20:00,52.66,52.71,52.65,52.7,25576.5,42.1113,42.1513,42.1033,42.1433,25576.5
2019-11-04 15:25:00,52.68,52.71,52.68,52.71,28557.0,42.1273,42.1513,42.1273,42.1513,28557.0
2019-11-04 15:30:00,52.72,52.75,52.7,52.71,31185.0,42.1593,42.1833,42.1433,42.1513,31185.0
2019-11-04 15:35:00,52.7,52.72,52.69,52.71,30258.0,42.1433,42.1593,42.1353,42.1513,30258.0
2019-11-04 15:40:00,52.71,52.76,52.71,52.76,40231.5,42.1513,42.1913,42.1513,42.1913,40231.5
2019-11-04 15:45:00,52.76,52.82,52.75,52.82,33489.0,42.1913,42.2392,42.1833,42.2392,33489.0
2019-11-04 15:50:00,52.82,52.95,52.81,52.89,70728.0,42.2392,42.3432,42.2312,42.2952,70728.0
2019-11-04 15:55:00,52.89,52.89,52.81,52.86,120388.5,42.2952,42.2952,42.2312,42.2712,120388.5
2019-11-05 09:30:00,52.91,53.12,52.39,52.84,58950.0,42.3112,42.4791,41.8954,42.2552,58950.0
2019-11-05 09:35:00,52.94,53.15,52.92,53.15,13989.0,42.3352,42.5031,42.3192,42.5031,13989.0
2019-11-05 09:40:00,53.13,53.54,53.13,53.39,251361.0,42.4871,42.815,42.4871,42.6951,251361.0
2019-11-05 09:45:00,53.45,53.54,53.31,53.54,82792.5,42.743,42.815,42.6311,42.815,82792.5
2019-11-05 09:50:00,53.53,53.57,53.37,53.4,37756.5,42.807,42.839,42.6791,42.7031,37756.5
2019-11-05 09:55:00,53.39,53.42,53.07,53.07,54951.0,42.6951,42.719,42.4392,42.4392,54951.0
2019-11-05 10:00:00,53.13,53.4,53.13,53.31,30195.0,42.4871,42.7031,42.4871,42.6311,30195.0
2019-11-05 10:05:00,53.28,53.34,53.19,53.21,15783.0,42.6071,42.6551,42.5351,42.5511,15783.0
2019-11-05 10:10:00,53.22,53.34,53.19,53.31,11829.0,42.5591,42.6551,42.5351,42.6311,11829.0
2019-11-05 10:15:00,53.31,53.39,53.28,53.37,17046.0,42.6311,42.6951,42.6071,42.6791,17046.0
2019-11-05 10:20:00,53.37,53.37,53.22,53.23,12048.0,42.6791,42.6791,42.5591,42.5671,12048.0
2019-11-05 10:25:00,53.21,53.21,53.13,53.17,8787.0,42.5511,42.5511,42.4871,42.5191,8787.0
2019-11-05 10:30:00,53.18,53.18,53.1,53.1,12600.0,42.5271,42.5271,42.4632,42.4632,12600.0
2019-11-05 10:35:00,53.11,53.12,53.03,53.03,12039.0,42.4711,42.4791,42.4072,42.4072,12039.0
2019-11-05 10:40:00,53.02,53.08,53.02,53.06,13393.5,42.3992,42.4472,42.3992,42.4312,13393.5
2019-11-05 10:45:00,53.07,53.09,53.01,53.04,10065.0,42.4392,42.4552,42.3912,42.4152,10065.0
2019-11-05 10:50:00,53.05,53.13,53.04,53.13,10869.0,42.4232,42.4871,42.4152,42.4871,10869.0
2019-11-05 10:55:00,53.15,53.16,53.11,53.13,17833.5,42.5031,42.5111,42.4711,42.4871,17833.5
2019-11-05 11:00:00,53.13,53.25,53.13,53.21,15111.0,42.4871,42.5831,42.4871,42.5511,15111.0
2019-11-05 11:05:00,53.21,53.27,53.15,53.17,15456.0,42.5511,42.5991,42.5031,42.5191,15456.0
2019-11-05 11:10:00,53.18,53.18,53.13,53.15,11550.0,42.5271,42.5271,42.4871,42.5031,11550.0
2019-11-05 11:15:00,53.16,53.23,53.14,53.16,14359.5,42.5111,42.5671,42.4951,42.5111,14359.5
2019-11-05 11:20:00,53.16,53.22,53.15,53.16,10636.5,42.5111,42.5591,42.5031,42.5111,10636.5
2019-11-05 11:25:00,53.15,53.17,53.09,53.12,13491.0,42.5031,42.5191,42.4552,42.4791,13491.0
2019-11-05 11:30:00,53.11,53.15,53.1,53.14,10590.0,42.4711,42.5031,42.4632,42.4951,10590.0
2019-11-05 11:35:00,53.13,53.15,53.03,53.03,9975.0,42.4871,42.5031,42.4072,42.4072,9975.0
2019-11-05 11:40:00,53.03,53.04,53.01,53.04,13977.0,42.4072,42.4152,42.3912,42.4152,13977.0
2019-11-05 11:45:00,53.04,53.07,53.03,53.06,11559.0,42.4152,42.4392,42.4072,42.4312,11559.0
2019-11-05 11:50:00,53.05,53.06,52.99,52.99,15054.0,42.4232,42.4312,42.3752,42.3752,15054.0
2019-11-05 11:55:00,52.99,53.01,52.97,53.01,11100.0,42.3752,42.3912,42.3592,42.3912,11100.0
2019-11-05 12:00:00,52.99,53.05,52.97,52.97,10350.0,42.3752,42.4232,42.3592,42.3592,10350.0
2019-11-05 12:05:00,52.97,52.97,52.93,52.94,9394.5,42.3592,42.3592,42.3272,42.3352,9394.5
2019-11-05 12:10:00,52.95,52.95,52.9,52.91,13494.0,42.3432,42.3432,42.3032,42.3112,13494.0
2019-11-05 12:15:00,52.9,52.99,52.9,52.98,23070.0,42.3032,42.3752,42.3032,42.3672,23070.0
2019-11-05 12:20:00,52.98,52.99,52.93,52.93,8866.5,42.3672,42.3752,42.3272,42.3272,8866.5
2019-11-05 12:25:00,52.93,52.93,52.89,52.89,12046.5,42.3272,42.3272,42.2952,42.2952,12046.5
2019-11-05 12:30:00,52.89,52.91,52.88,52.88,5184.0,42.2952,42.3112,42.2872,42.2872,5184.0
2019-11-05 12:35:00,52.89,52.91,52.89,52.91,6450.0,42.2952,42.3112,42.2952,42.3112,6450.0
2019-11-05 12:40:00,52.91,52.96,52.91,52.96,7534.5,42.3112,42.3512,42.3112,42.3512,7534.5
2019-11-05 12:45:00,52.96,52.98,52.95,52.97,4357.5,42.3512,42.3672,42.3432,42.3592,4357.5
2019-11-05 12:50:00,52.97,52.99,52.97,52.99,7050.0,42.3592,42.3752,42.3592,42.3752,7050.0
2019-11-05 12:55:00,52.99,53.01,52.95,53.0,16746.0,42.3752,42.3912,42.3432,42.3832,16746.0
2019-11-05 13:00:00,53.0,53.03,52.99,53.03,8589.0,42.3832,42.4072,42.3752,42.4072,8589.0
2019-11-05 13:05:00,53.03,53.1,53.03,53.08,13458.0,42.4072,42.4632,42.4072,42.4472,13458.0
2019-11-05 13:10:00,53.07,53.1,53.07,53.09,7413.0,42.4392,42.4632,42.4392,42.4552,7413.0
2019-11-05 13:15:00,53.09,53.09,53.03,53.05,5856.0,42.4552,42.4552,42.4072,42.4232,5856.0
2019-11-05 13:20:00,53.06,53.06,52.98,52.99,11782.5,42.4312,42.4312,42.3672,42.3752,11782.5
2019-11-05 13:25:00,52.99,53.01,52.99,53.01,8100.0,42.3752,42.3912,42.3752,42.3912,8100.0
2019-11-05 13:30:00,52.99,53.07,52.99,53.07,9345.0,42.3752,42.4392,42.3752,42.4392,9345.0
2019-11-05 13:35:00,53.08,53.09,53.07,53.08,8856.0,42.4472,42.4552,42.4392,42.4472,8856.0
2019-11-05 13:40:00,53.07,53.07,53.04,53.06,13902.0,42.4392,42.4392,42.4152,42.4312,13902.0
2019-11-05 13:45:00,53.06,53.07,53.01,53.01,11298.0,42.4312,42.4392,42.3912,42.3912,11298.0
2019-11-05 13:50:00,53.01,53.03,53.01,53.03,7494.0,42.3912,42.4072,42.3912,42.4072,7494.0
2019-11-05 13:55:00,53.04,53.07,53.03,53.07,8262.0,42.4152,42.4392,42.4072,42.4392,8262.0
2019-11-05 14:00:00,53.07,53.07,53.0,53.01,7350.0,42.4392,42.4392,42.3832,42.3912,7350.0
2019-11-05 14:05:00,53.01,53.01,52.98,52.99,11497.5,42.3912,42.3912,42.3672,42.3752,11497.5
2019-11-05 14:10:00,52.99,53.01,52.98,52.99,8551.5,42.3752,42.3912,42.3672,42.3752,8551.5
2019-11-05 14:15:00,52.99,53.07,52.99,53.07,8142.0,42.3752,42.4392,42.3752,42.4392,8142.0
2019-11-05 14:20:00,53.05,53.06,53.02,53.03,10105.5,42.4232,42.4312,42.3992,42.4072,10105.5
2019-11-05 14:25:00,53.02,53.03,53.01,53.02,10960.5,42.3992,42.4072,42.3912,42.3992,10960.5
2019-11-05 14:30:00,53.03,53.08,53.03,53.07,10177.5,42.4072,42.4472,42.4072,42.4392,10177.5
2019-11-05 14:35:00,53.07,53.07,53.05,53.05,8070.0,42.4392,42.4392,42.4232,42.4232,8070.0
2019-11-05 14:40:00,53.05,53.05,53.02,53.03,9144.0,42.4232,42.4232,42.3992,42.4072,9144.0
2019-11-05 14:45:00,53.06,53.07,53.05,53.05,8589.0,42.4312,42.4392,42.4232,42.4232,8589.0
2019-11-05 14:50:00,53.06,53.09,53.03,53.09,10842.0,42.4312,42.4552,42.4072,42.4552,10842.0
2019-11-05 14:55:00,53.09,53.1,53.03,53.09,30823.5,42.4552,42.4632,42.4072,42.4552,30823.5
2019-11-05 15:00:00,53.08,53.09,53.06,53.07,10093.5,42.4472,42.4552,42.4312,42.4392,10093.5
2019-11-05 15:05:00,53.07,53.13,53.05,53.11,54813.0,42.4392,42.4871,42.4232,42.4711,54813.0
2019-11-05 15:10:00,53.11,53.12,53.05,53.05,17047.5,42.4711,42.4791,42.4232,42.4232,17047.5
2019-11-05 15:15:00,53.04,53.04,52.95,52.97,14635.5,42.4152,42.4152,42.3432,42.3592,14635.5
2019-11-05 15:20:00,52.96,52.99,52.95,52.98,21921.0,42.3512,42.3752,42.3432,42.3672,21921.0
2019-11-05 15:25:00,52.99,53.0,52.94,52.97,12558.0,42.3752,42.3832,42.3352,42.3592,12558.0
2019-11-05 15:30:00,52.97,53.01,52.96,52.99,30534.0,42.3592,42.3912,42.3512,42.3752,30534.0
2019-11-05 15:35:00,53.01,53.11,53.01,53.09,36084.0,42.3912,42.4711,42.3912,42.4552,36084.0
2019-11-05 15:40:00,53.09,53.15,53.07,53.14,36862.5,42.4552,42.5031,42.4392,42.4951,36862.5
2019-11-05 15:45:00,53.13,53.15,53.09,53.11,37051.5,42.4871,42.5031,42.4552,42.4711,37051.5
2019-11-05 15:50:00,53.11,53.16,53.05,53.07,52897.5,42.4711,42.5111,42.4232,42.4392,52897.5
2019-11-05 15:55:00,53.07,53.13,53.07,53.11,105934.5,42.4392,42.4871,42.4392,42.4711,105934.5
2019-11-06 09:30:00,52.97,52.97,52.52,52.52,43690.5,42.3592,42.3592,41.9993,41.9993,43690.5
2019-11-06 09:35:00,52.53,52.61,52.35,52.53,10702.5,42.0073,42.0713,41.8634,42.0073,10702.5
2019-11-06 09:40:00,52.53,52.78,52.49,52.78,5850.0,42.0073,42.2073,41.9753,42.2073,5850.0
2019-11-06 09:45:00,52.74,52.76,52.57,52.61,8625.0,42.1753,42.1913,42.0393,42.0713,8625.0
2019-11-06 09:50:00,52.57,52.65,52.57,52.63,5314.5,42.0393,42.1033,42.0393,42.0873,5314.5
2019-11-06 09:55:00,52.62,52.8,52.62,52.74,4200.0,42.0793,42.2232,42.0793,42.1753,4200.0
2019-11-06 10:00:00,52.76,52.77,52.65,52.65,12285.0,42.1913,42.1993,42.1033,42.1033,12285.0
2019-11-06 10:05:00,52.65,52.7,52.63,52.66,6561.0,42.1033,42.1433,42.0873,42.1113,6561.0
2019-11-06 10:10:00,52.67,52.75,52.65,52.75,5785.5,42.1193,42.1833,42.1033,42.1833,5785.5
2019-11-06 10:15:00,52.75,52.79,52.71,52.71,10786.5,42.1833,42.2152,42.1513,42.1513,10786.5
2019-11-06 10:20:00,52.71,52.72,52.6,52.63,68094.0,42.1513,42.1593,42.0633,42.0873,68094.0
2019-11-06 10:25:00,52.63,52.69,52.55,52.57,15897.0,42.0873,42.1353,42.0233,42.0393,15897.0
2019-11-06 10:30:00,52.57,52.63,52.51,52.59,10071.0,42.0393,42.0873,41.9913,42.0553,10071.0
2019-11-06 10:35:00,52.6,52.63,52.58,52.61,4635.0,42.0633,42.0873,42.0473,42.0713,4635.0
2019-11-06 10:40:00,52.61,52.76,52.55,52.72,33763.5,42.0713,42.1913,42.0233,42.1593,33763.5
2019-11-06 10:45:00,52.75,52.81,52.75,52.79,3982.5,42.1833,42.2312,42.1833,42.2152,3982.5
2019-11-06 10:50:00,52.78,52.81,52.74,52.8,22587.0,42.2073,42.2312,42.1753,42.2232,22587.0
2019-11-06 10:55:00,52.79,52.85,52.77,52.85,8157.0,42.2152,42.2632,42.1993,42.2632,8157.0
2019-11-06 11:00:00,52.85,52.96,52.85,52.93,15126.0,42.2632,42.3512,42.2632,42.3272,15126.0
2019-11-06 11:05:00,52.93,52.94,52.9,52.91,5850.0,42.3272,42.3352,42.3032,42.3112,5850.0
2019-11-06 11:10:00,52.89,52.91,52.84,52.84,16107.0,42.2952,42.3112,42.2552,42.2552,16107.0
2019-11-06 11:15:00,52.84,52.9,52.83,52.89,7875.0,42.2552,42.3032,42.2472,42.2952,7875.0
2019-11-06 11:20:00,52.87,52.93,52.87,52.91,4950.0,42.2792,42.3272,42.2792,42.3112,4950.0
2019-11-06 11:25:00,52.92,52.95,52.9,52.91,19791.0,42.3192,42.3432,42.3032,42.3112,19791.0
2019-11-06 11:30:00,52.92,53.01,52.92,53.01,16275.0,42.3192,42.3912,42.3192,42.3912,16275.0
2019-11-06 11:35:00,53.01,53.01,52.97,52.97,5910.0,42.3912,42.3912,42.3592,42.3592,5910.0
2019-11-06 11:40:00,52.97,53.03,52.81,52.85,19273.5,42.3592,42.4072,42.2312,42.2632,19273.5
2019-11-06 11:45:00,52.83,52.91,52.71,52.81,9955.5,42.2472,42.3112,42.1513,42.2312,9955.5
2019-11-06 11:50:00,52.8,52.8,52.68,52.71,7650.0,42.2232,42.2232,42.1273,42.1513,7650.0
2019-11-06 11:55:00,52.73,52.77,52.72,52.76,2572.5,42.1673,42.1993,42.1593,42.1913,2572.5
2019-11-06 12:00:00,52.77,52.84,52.76,52.82,4503.0,42.1993,42.2552,42.1913,42.2392,4503.0
2019-11-06 12:05:00,52.82,52.85,52.81,52.82,5382.0,42.2392,42.2632,42.2312,42.2392,5382.0
2019-11-06 12:10:00,52.82,52.82,52.77,52.78,2775.0,42.2392,42.2392,42.1993,42.2073,2775.0
2019-11-06 12:15:00,52.77,52.78,52.72,52.72,4363.5,42.1993,42.2073,42.1593,42.1593,4363.5
2019-11-06 12:20:00,52.72,52.75,52.71,52.75,3745.5,42.1593,42.1833,42.1513,42.1833,3745.5
2019-11-06 12:25:00,52.76,52.78,52.74,52.75,4650.0,42.1913,42.2073,42.1753,42.1833,4650.0
2019-11-06 12:30:00,52.75,52.77,52.72,52.73,4390.5,42.1833,42.1993,42.1593,42.1673,4390.5
2019-11-06 12:35:00,52.73,52.76,52.72,52.75,5089.5,42.1673,42.1913,42.1593,42.1833,5089.5
2019-11-06 12:40:00,52.77,52.8,52.75,52.77,6690.0,42.1993,42.2232,42.1833,42.1993,6690.0
2019-11-06 12:45:00,52.78,52.79,52.75,52.75,8253.0,42.2073,42.2152,42.1833,42.1833,8253.0
2019-11-06 12:50:00,52.75,52.77,52.74,52.75,6900.0,42.1833,42.1993,42.1753,42.1833,6900.0
2019-11-06 12:55:00,52.74,52.81,52.73,52.8,4878.0,42.1753,42.2312,42.1673,42.2232,4878.0
2019-11-06 13:00:00,52.82,52.83,52.79,52.79,4350.0,42.2392,42.2472,42.2152,42.2152,4350.0
2019-11-06 13:05:00,52.79,52.79,52.75,52.75,3015.0,42.2152,42.2152,42.1833,42.1833,3015.0
2019-11-06 13:10:00,52.75,52.78,52.75,52.78,3331.5,42.1833,42.2073,42.1833,42.2073,3331.5
2019-11-06 13:15:00,52.78,52.85,52.78,52.84,7687.5,42.2073,42.2632,42.2073,42.2552,7687.5
2019-11-06 13:20:00,52.84,52.9,52.84,52.9,7983.0,42.2552,42.3032,42.2552,42.3032,7983.0
2019-11-06 13:25:00,52.89,52.91,52.84,52.89,5424.0,42.2952,42.3112,42.2552,42.2952,5424.0
2019-11-06 13:30:00,52.89,52.89,52.87,52.88,3475.5,42.2952,42.2952,42.2792,42.2872,3475.5
2019-11-06 13:35:00,52.89,52.95,52.89,52.92,5331.0,42.2952,42.3432,42.2952,42.3192,5331.0
2019-11-06 13:40:00,52.92,52.95,52.92,52.95,6702.0,42.3192,42.3432,42.3192,42.3432,6702.0
2019-11-06 13:45:00,52.95,52.95,52.93,52.94,3909.0,42.3432,42.3432,42.3272,42.3352,3909.0
2019-11-06 13:50:00,52.94,53.02,52.94,53.01,6741.0,42.3352,42.3992,42.3352,42.3912,6741.0
2019-11-06 13:55:00,53.01,53.05,53.01,53.03,6316.5,42.3912,42.4232,42.3912,42.4072,6316.5
2019-11-06 14:00:00,53.01,53.01,52.91,52.93,9300.0,42.3912,42.3912,42.3112,42.3272,9300.0
2019-11-06 14:05:00,52.93,52.96,52.91,52.95,5587.5,42.3272,42.3512,42.3112,42.3432,5587.5
2019-11-06 14:10:00,52.95,52.96,52.93,52.95,2700.0,42.3432,42.3512,42.3272,42.3432,2700.0
2019-11-06 14:15:00,52.94,52.97,52.94,52.94,7006.5,42.3352,42.3592,42.3352,42.3352,7006.5
2019-11-06 14:20:00,52.95,52.97,52.93,52.95,8604.0,42.3432,42.3592,42.3272,42.3432,8604.0
2019-11-06 14:25:00,52.95,53.01,52.95,52.99,4716.0,42.3432,42.3912,42.3432,42.3752,4716.0
2019-11-06 14:30:00,53.01,53.01,52.97,52.97,5850.0,42.3912,42.3912,42.3592,42.3592,5850.0
2019-11-06 14:35:00,52.97,53.0,52.97,52.99,4650.0,42.3592,42.3832,42.3592,42.3752,4650.0
2019-11-06 14:40:00,52.99,53.06,52.99,53.05,8980.5,42.3752,42.4312,42.3752,42.4232,8980.5
2019-11-06 14:45:00,53.05,53.06,53.04,53.06,7425.0,42.4232,42.4312,42.4152,42.4312,7425.0
2019-11-06 14:50:00,53.06,53.07,53.03,53.04,6600.0,42.4312,42.4392,42.4072,42.4152,6600.0
2019-11-06 14:55:00,53.03,53.04,53.02,53.03,8527.5,42.4072,42.4152,42.3992,42.4072,8527.5
2019-11-06 15:00:00,53.03,53.03,52.99,53.01,9249.0,42.4072,42.4072,42.3752,42.3912,9249.0
2019-11-06 15:05:00,53.0,53.01,52.97,53.01,10896.0,42.3832,42.3912,42.3592,42.3912,10896.0
2019-11-06 15:10:00,52.99,53.03,52.99,53.02,8323.5,42.3752,42.4072,42.3752,42.3992,8323.5
2019-11-06 15:15:00,53.02,53.04,53.01,53.03,10117.5,42.3992,42.4152,42.3912,42.4072,10117.5
2019-11-06 15:20:00,53.04,53.07,53.04,53.05,9112.5,42.4152,42.4392,42.4152,42.4232,9112.5
2019-11-06 15:25:00,53.05,53.07,53.04,53.05,10056.0,42.4232,42.4392,42.4152,42.4232,10056.0
2019-11-06 15:30:00,53.05,53.05,52.97,52.97,14598.0,42.4232,42.4232,42.3592,42.3592,14598.0
2019-11-06 15:35:00,52.98,53.04,52.97,53.03,12751.5,42.3672,42.4152,42.3592,42.4072,12751.5
2019-11-06 15:40:00,53.04,53.04,52.96,52.96,17374.5,42.4152,42.4152,42.3512,42.3512,17374.5
2019-11-06 15:45:00,52.96,53.01,52.94,53.01,20742.0,42.3512,42.3912,42.3352,42.3912,20742.0
2019-11-06 15:50:00,53.01,53.11,53.0,53.11,42664.5,42.3912,42.4711,42.3832,42.4711,42664.5
2019-11-06 15:55:00,53.11,53.19,53.01,53.11,191988.0,42.4711,42.5351,42.3912,42.4711,191988.0
2019-11-07 09:30:00,53.33,53.49,53.05,53.33,77307.0,42.6471,42.775,42.4232,42.6471,77307.0
2019-11-07 09:35:00,53.37,53.43,53.23,53.39,23361.0,42.6791,42.727,42.5671,42.6951,23361.0
2019-11-07 09:40:00,53.37,53.47,53.35,53.4,19314.0,42.6791,42.759,42.6631,42.7031,19314.0
2019-11-07 09:45:00,53.41,53.48,53.33,53.44,33999.0,42.7111,42.767,42.6471,42.735,33999.0
2019-11-07 09:50:00,53.42,53.45,53.34,53.43,14230.5,42.719,42.743,42.6551,42.727,14230.5
2019-11-07 09:55:00,53.43,53.49,53.39,53.46,19371.0,42.727,42.775,42.6951,42.751,19371.0
2019-11-07 10:00:00,53.49,53.49,53.42,53.44,45025.5,42.775,42.775,42.719,42.735,45025.5
2019-11-07 10:05:00,53.44,53.46,53.41,53.42,27145.5,42.735,42.751,42.7111,42.719,27145.5
2019-11-07 10:10:00,53.43,53.49,53.42,53.46,36925.5,42.727,42.775,42.719,42.751,36925.5
2019-11-07 10:15:00,53.47,53.48,53.43,53.44,21723.0,42.759,42.767,42.727,42.735,21723.0
2019-11-07 10:20:00,53.44,53.48,53.4,53.48,110653.5,42.735,42.767,42.7031,42.767,110653.5
2019-11-07 10:25:00,53.47,53.5,53.45,53.45,18399.0,42.759,42.783,42.743,42.743,18399.0
2019-11-07 10:30:00,53.46,53.56,53.44,53.51,29353.5,42.751,42.831,42.735,42.791,29353.5
2019-11-07 10:35:00,53.49,53.59,53.48,53.58,17290.5,42.775,42.855,42.767,42.847,17290.5
2019-11-07 10:40:00,53.59,53.63,53.56,53.56,17863.5,42.855,42.887,42.831,42.831,17863.5
2019-11-07 10:45:00,53.57,53.61,53.57,53.6,14812.5,42.839,42.871,42.839,42.863,14812.5
2019-11-07 10:50:00,53.59,53.71,53.59,53.63,29539.5,42.855,42.951,42.855,42.887,29539.5
2019-11-07 10:55:00,53.63,53.7,53.61,53.67,19567.5,42.887,42.943,42.871,42.919,19567.5
2019-11-07 11:00:00,53.67,53.67,53.55,53.55,49911.0,42.919,42.919,42.823,42.823,49911.0
2019-11-07 11:05:00,53.55,53.56,53.47,53.47,13362.0,42.823,42.831,42.759,42.759,13362.0
2019-11-07 11:10:00,53.47,53.51,53.47,53.49,17382.0,42.759,42.791,42.759,42.775,17382.0
2019-11-07 11:15:00,53.5,53.5,53.45,53.45,12249.0,42.783,42.783,42.743,42.743,12249.0
2019-11-07 11:20:00,53.46,53.48,53.35,53.39,26845.5,42.751,42.767,42.6631,42.6951,26845.5
2019-11-07 11:25:00,53.38,53.38,53.35,53.35,10483.5,42.6871,42.6871,42.6631,42.6631,10483.5
2019-11-07 11:30:00,53.35,53.38,53.35,53.38,14580.0,42.6631,42.6871,42.6631,42.6871,14580.0
2019-11-07 11:35:00,53.38,53.41,53.38,53.41,10363.5,42.6871,42.7111,42.6871,42.7111,10363.5
2019-11-07 11:40:00,53.41,53.45,53.4,53.43,12510.0,42.7111,42.743,42.7031,42.727,12510.0
2019-11-07 11:45:00,53.44,53.47,53.41,53.46,9252.0,42.735,42.759,42.7111,42.751,9252.0
2019-11-07 11:50:00,53.45,53.45,53.4,53.41,8817.0,42.743,42.743,42.7031,42.7111,8817.0
2019-11-07 11:55:00,53.41,53.62,53.41,53.6,82254.0,42.7111,42.879,42.7111,42.863,82254.0
2019-11-07 12:00:00,53.61,53.61,53.52,53.54,14568.0,42.871,42.871,42.799,42.815,14568.0
2019-11-07 12:05:00,53.55,53.56,53.53,53.56,12288.0,42.823,42.831,42.807,42.831,12288.0
2019-11-07 12:10:00,53.56,53.59,53.55,53.59,18462.0,42.831,42.855,42.823,42.855,18462.0
2019-11-07 12:15:00,53.59,53.65,53.59,53.64,8539.5,42.855,42.903,42.855,42.895,8539.5
2019-11-07 12:20:00,53.63,53.67,53.63,53.67,55503.0,42.887,42.919,42.887,42.919,55503.0
2019-11-07 12:25:00,53.67,53.67,53.62,53.67,17275.5,42.919,42.919,42.879,42.919,17275.5
2019-11-07 12:30:00,53.67,53.67,53.63,53.65,22779.0,42.919,42.919,42.887,42.903,22779.0
2019-11-07 12:35:00,53.66,53.69,53.63,53.69,21570.0,42.911,42.935,42.887,42.935,21570.0
2019-11-07 12:40:00,53.68,53.68,53.63,53.65,12970.5,42.927,42.927,42.887,42.903,12970.5
2019-11-07 12:45:00,53.65,53.67,53.64,53.67,11434.5,42.903,42.919,42.895,42.919,11434.5
2019-11-07 12:50:00,53.67,53.67,53.62,53.63,13707.0,42.919,42.919,42.879,42.887,13707.0
2019-11-07 12:55:00,53.63,53.65,53.62,53.65,12054.0,42.887,42.903,42.879,42.903,12054.0
2019-11-07 13:00:00,53.65,53.65,53.62,53.63,6105.0,42.903,42.903,42.879,42.887,6105.0
2019-11-07 13:05:00,53.63,53.63,53.55,53.6,10026.0,42.887,42.887,42.823,42.863,10026.0
2019-11-07 13:10:00,53.6,53.61,53.57,53.6,6094.5,42.863,42.871,42.839,42.863,6094.5
2019-11-07 13:15:00,53.6,53.61,53.58,53.59,12913.5,42.863,42.871,42.847,42.855,12913.5
2019-11-07 13:20:00,53.59,53.61,53.57,53.59,11277.0,42.855,42.871,42.839,42.855,11277.0
2019-11-07 13:25:00,53.58,53.58,53.53,53.53,6150.0,42.847,42.847,42.807,42.807,6150.0
2019-11-07 13:30:00,53.53,53.55,53.48,53.49,26316.0,42.807,42.823,42.767,42.775,26316.0
2019-11-07 13:35:00,53.49,53.52,53.47,53.51,11644.5,42.775,42.799,42.759,42.791,11644.5
2019-11-07 13:40:00,53.52,53.55,53.51,53.55,9055.5,42.799,42.823,42.791,42.823,9055.5
2019-11-07 13:45:00,53.55,53.55,53.5,53.52,7750.5,42.823,42.823,42.783,42.799,7750.5
2019-11-07 13:50:00,53.53,53.55,53.51,53.53,10173.0,42.807,42.823,42.791,42.807,10173.0
2019-11-07 13:55:00,53.52,53.52,53.49,53.51,13384.5,42.799,42.799,42.775,42.791,13384.5
2019-11-07 14:00:00,53.52,53.54,53.49,53.53,27574.5,42.799,42.815,42.775,42.807,27574.5
2019-11-07 14:05:00,53.53,53.56,53.51,53.56,14160.0,42.807,42.831,42.791,42.831,14160.0
2019-11-07 14:10:00,53.57,53.65,53.57,53.64,10915.5,42.839,42.903,42.839,42.895,10915.5
2019-11-07 14:15:00,53.63,53.66,53.63,53.66,10662.0,42.887,42.911,42.887,42.911,10662.0
2019-11-07 14:20:00,53.65,53.65,53.63,53.63,16161.0,42.903,42.903,42.887,42.887,16161.0
2019-11-07 14:25:00,53.63,53.63,53.59,53.6,13944.0,42.887,42.887,42.855,42.863,13944.0
2019-11-07 14:30:00,53.59,53.6,53.48,53.49,17737.5,42.855,42.863,42.767,42.775,17737.5
2019-11-07 14:35:00,53.49,53.49,53.45,53.47,11071.5,42.775,42.775,42.743,42.759,11071.5
2019-11-07 14:40:00,53.47,53.47,53.25,53.34,39634.5,42.759,42.759,42.5831,42.6551,39634.5
2019-11-07 14:45:00,53.35,53.37,53.31,53.31,14424.0,42.6631,42.6791,42.6311,42.6311,14424.0
2019-11-07 14:50:00,53.3,53.33,53.27,53.29,16350.0,42.6231,42.6471,42.5991,42.6151,16350.0
2019-11-07 14:55:00,53.3,53.31,53.26,53.27,14284.5,42.6231,42.6311,42.5911,42.5991,14284.5
2019-11-07 15:00:00,53.28,53.3,53.27,53.3,14307.0,42.6071,42.6231,42.5991,42.6231,14307.0
2019-11-07 15:05:00,53.3,53.34,53.3,53.32,13746.0,42.6231,42.6551,42.6231,42.6391,13746.0
2019-11-07 15:10:00,53.32,53.33,53.3,53.3,9144.0,42.6391,42.6471,42.6231,42.6231,9144.0
2019-11-07 15:15:00,53.3,53.31,53.25,53.26,24558.0,42.6231,42.6311,42.5831,42.5911,24558.0
2019-11-07 15:20:00,53.26,53.27,53.22,53.24,17802.0,42.5911,42.5991,42.5591,42.5751,17802.0
2019-11-07 15:25:00,53.23,53.26,53.22,53.25,13888.5,42.5671,42.5911,42.5591,42.5831,13888.5
2019-11-07 15:30:00,53.25,53.3,53.25,53.3,20968.5,42.5831,42.6231,42.5831,42.6231,20968.5
2019-11-07 15:35:00,53.31,53.31,53.25,53.26,77955.0,42.6311,42.6311,42.5831,42.5911,77955.0
2019-11-07 15:40:00,53.26,53.27,53.23,53.23,30490.5,42.5911,42.5991,42.5671,42.5671,30490.5
2019-11-07 15:45:00,53.24,53.35,53.24,53.35,52449.0,42.5751,42.6631,42.5751,42.6631,52449.0
2019-11-07 15:50:00,53.34,53.35,53.21,53.21,69643.5,42.6551,42.6631,42.5511,42.5511,69643.5
2019-11-07 15:55:00,53.21,53.27,53.15,53.25,163831.5,42.5511,42.5991,42.5031,42.5831,163831.5
2019-11-08 09:30:00,52.9,53.08,52.89,52.93,35332.5,42.4723,42.6168,42.4643,42.4964,35332.5
2019-11-08 09:35:00,52.95,52.95,52.76,52.84,26196.0,42.5124,42.5124,42.3599,42.4241,26196.0
2019-11-08 09:40:00,52.82,52.97,52.81,52.93,23739.0,42.408,42.5285,42.4,42.4964,23739.0
2019-11-08 09:45:00,52.91,53.07,52.9,53.07,10996.5,42.4803,42.6088,42.4723,42.6088,10996.5
2019-11-08 09:50:00,53.07,53.13,53.04,53.04,9600.0,42.6088,42.6569,42.5847,42.5847,9600.0
2019-11-08 09:55:00,53.05,53.11,52.8,52.82,16539.0,42.5927,42.6409,42.392,42.408,16539.0
2019-11-08 10:00:00,52.85,52.89,52.75,52.87,8589.0,42.4321,42.4643,42.3518,42.4482,8589.0
2019-11-08 10:05:00,52.86,52.92,52.86,52.89,14457.0,42.4402,42.4883,42.4402,42.4643,14457.0
2019-11-08 10:10:00,52.88,52.95,52.81,52.91,28023.0,42.4562,42.5124,42.4,42.4803,28023.0
2019-11-08 10:15:00,52.93,53.11,52.92,53.09,11416.5,42.4964,42.6409,42.4883,42.6248,11416.5
2019-11-08 10:20:00,53.09,53.13,53.05,53.05,11610.0,42.6248,42.6569,42.5927,42.5927,11610.0
2019-11-08 10:25:00,53.06,53.13,53.05,53.08,50778.0,42.6007,42.6569,42.5927,42.6168,50778.0
2019-11-08 10:30:00,53.09,53.09,52.99,52.99,41335.5,42.6248,42.6248,42.5445,42.5445,41335.5
2019-11-08 10:35:00,52.98,53.05,52.97,53.03,6679.5,42.5365,42.5927,42.5285,42.5767,6679.5
2019-11-08 10:40:00,53.04,53.15,53.02,53.13,11377.5,42.5847,42.673,42.5686,42.6569,11377.5
2019-11-08 10:45:00,53.15,53.16,53.13,53.13,10002.0,42.673,42.681,42.6569,42.6569,10002.0
2019-11-08 10:50:00,53.13,53.18,53.11,53.18,8499.0,42.6569,42.6971,42.6409,42.6971,8499.0
2019-11-08 10:55:00,53.19,53.19,53.07,53.08,6414.0,42.7051,42.7051,42.6088,42.6168,6414.0
2019-11-08 11:00:00,53.07,53.11,53.01,53.03,15312.0,42.6088,42.6409,42.5606,42.5767,15312.0
2019-11-08 11:05:00,53.01,53.06,52.99,53.04,6771.0,42.5606,42.6007,42.5445,42.5847,6771.0
2019-11-08 11:10:00,53.05,53.06,52.99,52.99,11005.5,42.5927,42.6007,42.5445,42.5445,11005.5
2019-11-08 11:15:00,52.99,53.03,52.91,52.91,14773.5,42.5445,42.5767,42.4803,42.4803,14773.5
2019-11-08 11:20:00,52.91,52.95,52.91,52.93,6547.5,42.4803,42.5124,42.4803,42.4964,6547.5
2019-11-08 11:25:00,52.91,52.95,52.89,52.95,8944.5,42.4803,42.5124,42.4643,42.5124,8944.5
2019-11-08 11:30:00,52.94,52.98,52.94,52.97,2100.0,42.5044,42.5365,42.5044,42.5285,2100.0
2019-11-08 11:35:00,52.97,53.03,52.97,53.03,3685.5,42.5285,42.5767,42.5285,42.5767,3685.5
2019-11-08 11:40:00,53.04,53.09,53.03,53.09,6718.5,42.5847,42.6248,42.5767,42.6248,6718.5
2019-11-08 11:45:00,53.1,53.13,53.09,53.11,2419.5,42.6329,42.6569,42.6248,42.6409,2419.5
2019-11-08 11:50:00,53.11,53.18,53.11,53.18,6052.5,42.6409,42.6971,42.6409,42.6971,6052.5
2019-11-08 11:55:00,53.17,53.21,53.14,53.2,4050.0,42.6891,42.7212,42.665,42.7131,4050.0
2019-11-08 12:00:00,53.2,53.2,53.14,53.17,6457.5,42.7131,42.7131,42.665,42.6891,6457.5
2019-11-08 12:05:00,53.17,53.18,53.16,53.17,2496.0,42.6891,42.6971,42.681,42.6891,2496.0
2019-11-08 12:10:00,53.17,53.19,53.16,53.19,4488.0,42.6891,42.7051,42.681,42.7051,4488.0
2019-11-08 12:15:00,53.18,53.21,53.15,53.21,20553.0,42.6971,42.7212,42.673,42.7212,20553.0
2019-11-08 12:20:00,53.21,53.21,53.15,53.15,4684.5,42.7212,42.7212,42.673,42.673,4684.5
2019-11-08 12:25:00,53.16,53.16,53.15,53.15,1950.0,42.681,42.681,42.673,42.673,1950.0
2019-11-08 12:30:00,53.15,53.15,53.09,53.13,27150.0,42.673,42.673,42.6248,42.6569,27150.0
2019-11-08 12:35:00,53.13,53.19,53.12,53.16,24666.0,42.6569,42.7051,42.6489,42.681,24666.0
2019-11-08 12:40:00,53.16,53.23,53.15,53.21,11833.5,42.681,42.7372,42.673,42.7212,11833.5
2019-11-08 12:45:00,53.21,53.23,53.2,53.21,3900.0,42.7212,42.7372,42.7131,42.7212,3900.0
2019-11-08 12:50:00,53.21,53.27,53.21,53.25,5473.5,42.7212,42.7693,42.7212,42.7533,5473.5
2019-11-08 12:55:00,53.25,53.27,53.25,53.27,1563.0,42.7533,42.7693,42.7533,42.7693,1563.0
2019-11-08 13:00:00,53.26,53.29,53.25,53.25,4297.5,42.7613,42.7854,42.7533,42.7533,4297.5
2019-11-08 13:05:00,53.26,53.27,53.25,53.25,5197.5,42.7613,42.7693,42.7533,42.7533,5197.5
2019-11-08 13:10:00,53.27,53.27,53.24,53.25,6321.0,42.7693,42.7693,42.7453,42.7533,6321.0
2019-11-08 13:15:00,53.24,53.27,53.24,53.24,6453.0,42.7453,42.7693,42.7453,42.7453,6453.0
2019-11-08 13:20:00,53.24,53.27,53.24,53.25,6739.5,42.7453,42.7693,42.7453,42.7533,6739.5
2019-11-08 13:25:00,53.24,53.25,53.22,53.25,5929.5,42.7453,42.7533,42.7292,42.7533,5929.5
2019-11-08 13:30:00,53.25,53.26,53.23,53.26,8355.0,42.7533,42.7613,42.7372,42.7613,8355.0
2019-11-08 13:35:00,53.25,53.26,53.25,53.25,3565.5,42.7533,42.7613,42.7533,42.7533,3565.5
2019-11-08 13:40:00,53.25,53.26,53.22,53.23,7942.5,42.7533,42.7613,42.7292,42.7372,7942.5
2019-11-08 13:45:00,53.23,53.26,53.22,53.25,9672.0,42.7372,42.7613,42.7292,42.7533,9672.0
2019-11-08 13:50:00,53.25,53.25,53.2,53.21,4665.0,42.7533,42.7533,42.7131,42.7212,4665.0
2019-11-08 13:55:00,53.21,53.21,53.15,53.15,6156.0,42.7212,42.7212,42.673,42.673,6156.0
2019-11-08 14:00:00,53.15,53.2,53.15,53.2,6750.0,42.673,42.7131,42.673,42.7131,6750.0
2019-11-08 14:05:00,53.19,53.21,53.19,53.2,2583.0,42.7051,42.7212,42.7051,42.7131,2583.0
2019-11-08 14:10:00,53.19,53.2,53.19,53.19,11403.0,42.7051,42.7131,42.7051,42.7051,11403.0
2019-11-08 14:15:00,53.19,53.19,53.17,53.17,6310.5,42.7051,42.7051,42.6891,42.6891,6310.5
2019-11-08 14:20:00,53.17,53.17,53.15,53.15,7287.0,42.6891,42.6891,42.673,42.673,7287.0
2019-11-08 14:25:00,53.15,53.15,53.11,53.12,19798.5,42.673,42.673,42.6409,42.6489,19798.5
2019-11-08 14:30:00,53.11,53.18,53.1,53.17,5562.0,42.6409,42.6971,42.6329,42.6891,5562.0
2019-11-08 14:35:00,53.17,53.2,53.17,53.2,4458.0,42.6891,42.7131,42.6891,42.7131,4458.0
2019-11-08 14:40:00,53.21,53.23,53.2,53.23,3031.5,42.7212,42.7372,42.7131,42.7372,3031.5
2019-11-08 14:45:00,53.23,53.26,53.22,53.25,9739.5,42.7372,42.7613,42.7292,42.7533,9739.5
2019-11-08 14:50:00,53.25,53.25,53.21,53.21,8337.0,42.7533,42.7533,42.7212,42.7212,8337.0
2019-11-08 14:55:00,53.21,53.23,53.21,53.22,6003.0,42.7212,42.7372,42.7212,42.7292,6003.0
2019-11-08 15:00:00,53.22,53.24,53.22,53.23,4684.5,42.7292,42.7453,42.7292,42.7372,4684.5
2019-11-08 15:05:00,53.23,53.23,53.21,53.23,9184.5,42.7372,42.7372,42.7212,42.7372,9184.5
2019-11-08 15:10:00,53.23,53.31,53.23,53.3,8991.0,42.7372,42.8015,42.7372,42.7934,8991.0
2019-11-08 15:15:00,53.31,53.31,53.27,53.3,10167.0,42.8015,42.8015,42.7693,42.7934,10167.0
2019-11-08 15:20:00,53.3,53.31,53.27,53.27,15150.0,42.7934,42.8015,42.7693,42.7693,15150.0
2019-11-08 15:25:00,53.27,53.31,53.27,53.31,10552.5,42.7693,42.8015,42.7693,42.8015,10552.5
2019-11-08 15:30:00,53.32,53.35,53.31,53.34,15132.0,42.8095,42.8336,42.8015,42.8255,15132.0
2019-11-08 15:35:00,53.33,53.35,53.32,53.33,16773.0,42.8175,42.8336,42.8095,42.8175,16773.0
2019-11-08 15:40:00,53.33,53.35,53.31,53.32,11337.0,42.8175,42.8336,42.8015,42.8095,11337.0
2019-11-08 15:45:00,53.33,53.33,53.29,53.31,16752.0,42.8175,42.8175,42.7854,42.8015,16752.0
2019-11-08 15:50:00,53.31,53.33,53.29,53.31,24268.5,42.8015,42.8175,42.7854,42.8015,24268.5
2019-11-08 15:55:00,53.3,53.41,53.29,53.38,121645.5,42.7934,42.8817,42.7854,42.8577,121645.5
2019-11-11 09:30:00,53.05,53.16,52.95,53.15,27270.0,42.5927,42.681,42.5124,42.673,27270.0
2019-11-11 09:35:00,53.25,53.27,53.11,53.15,6991.5,42.7533,42.7693,42.6409,42.673,6991.5
2019-11-11 09:40:00,53.09,53.17,52.98,53.17,9750.0,42.6248,42.6891,42.5365,42.6891,9750.0
2019-11-11 09:45:00,53.21,53.41,53.19,53.23,13972.5,42.7212,42.8817,42.7051,42.7372,13972.5
2019-11-11 09:50:00,53.24,53.27,53.15,53.24,4725.0,42.7453,42.7693,42.673,42.7453,4725.0
2019-11-11 09:55:00,53.19,53.27,53.19,53.24,2811.0,42.7051,42.7693,42.7051,42.7453,2811.0
2019-11-11 10:00:00,53.28,53.29,53.22,53.23,21054.0,42.7774,42.7854,42.7292,42.7372,21054.0
2019-11-11 10:05:00,53.24,53.24,53.15,53.17,5173.5,42.7453,42.7453,42.673,42.6891,5173.5
2019-11-11 10:10:00,53.19,53.23,53.17,53.19,5110.5,42.7051,42.7372,42.6891,42.7051,5110.5
2019-11-11 10:15:00,53.18,53.22,53.17,53.21,3955.5,42.6971,42.7292,42.6891,42.7212,3955.5
2019-11-11 10:20:00,53.21,53.33,53.21,53.33,5724.0,42.7212,42.8175,42.7212,42.8175,5724.0
2019-11-11 10:25:00,53.32,53.39,53.31,53.36,3600.0,42.8095,42.8657,42.8015,42.8416,3600.0
2019-11-11 10:30:00,53.37,53.37,53.33,53.36,6954.0,42.8496,42.8496,42.8175,42.8416,6954.0
2019-11-11 10:35:00,53.37,53.4,53.35,53.35,2550.0,42.8496,42.8737,42.8336,42.8336,2550.0
2019-11-11 10:40:00,53.37,53.37,53.27,53.27,8364.0,42.8496,42.8496,42.7693,42.7693,8364.0
2019-11-11 10:45:00,53.27,53.35,53.26,53.31,7066.5,42.7693,42.8336,42.7613,42.8015,7066.5
2019-11-11 10:50:00,53.32,53.34,53.26,53.34,8913.0,42.8095,42.8255,42.7613,42.8255,8913.0
2019-11-11 10:55:00,53.31,53.34,53.2,53.2,7326.0,42.8015,42.8255,42.7131,42.7131,7326.0
2019-11-11 11:00:00,53.2,53.23,53.19,53.19,8428.5,42.7131,42.7372,42.7051,42.7051,8428.5
2019-11-11 11:05:00,53.2,53.22,53.14,53.16,10660.5,42.7131,42.7292,42.665,42.681,10660.5
2019-11-11 11:10:00,53.17,53.17,53.12,53.13,6415.5,42.6891,42.6891,42.6489,42.6569,6415.5
2019-11-11 11:15:00,53.11,53.12,53.06,53.07,9403.5,42.6409,42.6489,42.6007,42.6088,9403.5
2019-11-11 11:20:00,53.07,53.07,53.01,53.05,13677.0,42.6088,42.6088,42.5606,42.5927,13677.0
2019-11-11 11:25:00,53.05,53.18,53.05,53.12,23308.5,42.5927,42.6971,42.5927,42.6489,23308.5
2019-11-11 11:30:00,53.13,53.2,53.13,53.15,3067.5,42.6569,42.7131,42.6569,42.673,3067.5
2019-11-11 11:35:00,53.16,53.3,53.16,53.26,5308.5,42.681,42.7934,42.681,42.7613,5308.5
2019-11-11 11:40:00,53.26,53.33,53.24,53.28,4305.0,42.7613,42.8175,42.7453,42.7774,4305.0
2019-11-11 11:45:00,53.29,53.32,53.25,53.29,4825.5,42.7854,42.8095,42.7533,42.7854,4825.5
2019-11-11 11:50:00,53.28,53.31,53.24,53.31,3124.5,42.7774,42.8015,42.7453,42.8015,3124.5
2019-11-11 11:55:00,53.31,53.33,53.27,53.32,5349.0,42.8015,42.8175,42.7693,42.8095,5349.0
2019-11-11 12:00:00,53.31,53.34,53.26,53.29,5529.0,42.8015,42.8255,42.7613,42.7854,5529.0
2019-11-11 12:05:00,53.27,53.29,53.24,53.25,7113.0,42.7693,42.7854,42.7453,42.7533,7113.0
2019-11-11 12:10:00,53.26,53.27,53.24,53.24,3133.5,42.7613,42.7693,42.7453,42.7453,3133.5
2019-11-11 12:15:00,53.25,53.29,53.24,53.25,4324.5,42.7533,42.7854,42.7453,42.7533,4324.5
2019-11-11 12:20:00,53.27,53.27,53.2,53.2,5413.5,42.7693,42.7693,42.7131,42.7131,5413.5
2019-11-11 12:25:00,53.2,53.28,53.2,53.27,4050.0,42.7131,42.7774,42.7131,42.7693,4050.0
2019-11-11 12:30:00,53.28,53.43,53.28,53.39,44394.0,42.7774,42.8978,42.7774,42.8657,44394.0
2019-11-11 12:35:00,53.38,53.4,53.35,53.36,7780.5,42.8577,42.8737,42.8336,42.8416,7780.5
2019-11-11 12:40:00,53.34,53.39,53.33,53.33,3870.0,42.8255,42.8657,42.8175,42.8175,3870.0
2019-11-11 12:45:00,53.33,53.34,53.25,53.25,16965.0,42.8175,42.8255,42.7533,42.7533,16965.0
2019-11-11 12:50:00,53.25,53.26,53.24,53.25,6541.5,42.7533,42.7613,42.7453,42.7533,6541.5
2019-11-11 12:55:00,53.25,53.28,53.23,53.26,4506.0,42.7533,42.7774,42.7372,42.7613,4506.0
2019-11-11 13:00:00,53.27,53.27,53.24,53.25,6985.5,42.7693,42.7693,42.7453,42.7533,6985.5
2019-11-11 13:05:00,53.23,53.28,53.23,53.25,8683.5,42.7372,42.7774,42.7372,42.7533,8683.5
2019-11-11 13:10:00,53.25,53.25,53.21,53.21,22953.0,42.7533,42.7533,42.7212,42.7212,22953.0
2019-11-11 13:15:00,53.22,53.23,53.19,53.21,3750.0,42.7292,42.7372,42.7051,42.7212,3750.0
2019-11-11 13:20:00,53.2,53.22,53.19,53.2,8040.0,42.7131,42.7292,42.7051,42.7131,8040.0
2019-11-11 13:25:00,53.21,53.22,53.18,53.21,7999.5,42.7212,42.7292,42.6971,42.7212,7999.5
2019-11-11 13:30:00,53.21,53.21,53.14,53.19,26061.0,42.7212,42.7212,42.665,42.7051,26061.0
2019-11-11 13:35:00,53.18,53.2,53.17,53.18,7582.5,42.6971,42.7131,42.6891,42.6971,7582.5
2019-11-11 13:40:00,53.18,53.18,53.13,53.15,8245.5,42.6971,42.6971,42.6569,42.673,8245.5
2019-11-11 13:45:00,53.16,53.17,53.15,53.15,5058.0,42.681,42.6891,42.673,42.673,5058.0
2019-11-11 13:50:00,53.15,53.15,53.13,53.13,8754.0,42.673,42.673,42.6569,42.6569,8754.0
2019-11-11 13:55:00,53.13,53.15,53.11,53.15,10620.0,42.6569,42.673,42.6409,42.673,10620.0
2019-11-11 14:00:00,53.15,53.17,53.13,53.17,4860.0,42.673,42.6891,42.6569,42.6891,4860.0
2019-11-11 14:05:00,53.17,53.17,53.13,53.13,5266.5,42.6891,42.6891,42.6569,42.6569,5266.5
2019-11-11 14:10:00,53.15,53.15,53.09,53.09,8925.0,42.673,42.673,42.6248,42.6248,8925.0
2019-11-11 14:15:00,53.09,53.1,53.08,53.08,7942.5,42.6248,42.6329,42.6168,42.6168,7942.5
2019-11-11 14:20:00,53.08,53.17,53.07,53.14,28579.5,42.6168,42.6891,42.6088,42.665,28579.5
2019-11-11 14:25:00,53.13,53.14,53.11,53.11,9243.0,42.6569,42.665,42.6409,42.6409,9243.0
2019-11-11 14:30:00,53.11,53.12,53.09,53.11,44797.5,42.6409,42.6489,42.6248,42.6409,44797.5
2019-11-11 14:35:00,53.11,53.12,53.1,53.11,5950.5,42.6409,42.6489,42.6329,42.6409,5950.5
2019-11-11 14:40:00,53.11,53.18,53.1,53.18,8329.5,42.6409,42.6971,42.6329,42.6971,8329.5
2019-11-11 14:45:00,53.17,53.2,53.17,53.18,5920.5,42.6891,42.7131,42.6891,42.6971,5920.5
2019-11-11 14:50:00,53.19,53.19,53.15,53.15,8472.0,42.7051,42.7051,42.673,42.673,8472.0
2019-11-11 14:55:00,53.16,53.19,53.16,53.16,6603.0,42.681,42.7051,42.681,42.681,6603.0
2019-11-11 15:00:00,53.18,53.22,53.17,53.22,7141.5,42.6971,42.7292,42.6891,42.7292,7141.5
2019-11-11 15:05:00,53.23,53.23,53.19,53.2,7500.0,42.7372,42.7372,42.7051,42.7131,7500.0
2019-11-11 15:10:00,53.2,53.2,53.18,53.19,5469.0,42.7131,42.7131,42.6971,42.7051,5469.0
2019-11-11 15:15:00,53.2,53.21,53.17,53.17,8712.0,42.7131,42.7212,42.6891,42.6891,8712.0
2019-11-11 15:20:00,53.17,53.19,53.16,53.17,11293.5,42.6891,42.7051,42.681,42.6891,11293.5
2019-11-11 15:25:00,53.17,53.18,53.15,53.17,10266.0,42.6891,42.6971,42.673,42.6891,10266.0
2019-11-11 15:30:00,53.18,53.21,53.17,53.21,18493.5,42.6971,42.7212,42.6891,42.7212,18493.5
2019-11-11 15:35:00,53.21,53.23,53.19,53.22,16782.0,42.7212,42.7372,42.7051,42.7292,16782.0
2019-11-11 15:40:00,53.22,53.23,53.21,53.23,19621.5,42.7292,42.7372,42.7212,42.7372,19621.5
2019-11-11 15:45:00,53.23,53.25,53.22,53.25,18579.0,42.7372,42.7533,42.7292,42.7533,18579.0
2019-11-11 15:50:00,53.25,53.26,53.23,53.25,29731.5,42.7533,42.7613,42.7372,42.7533,29731.5
2019-11-11 15:55:00,53.26,53.31,53.25,53.28,58542.0,42.7613,42.8015,42.7533,42.7774,58542.0
2019-11-12 09:30:00,53.27,53.27,52.96,53.25,33436.5,42.7693,42.7693,42.5205,42.7533,33436.5
2019-11-12 09:35:00,53.19,53.31,53.11,53.15,22119.0,42.7051,42.8015,42.6409,42.673,22119.0
2019-11-12 09:40:00,53.15,53.26,53.14,53.18,16159.5,42.673,42.7613,42.665,42.6971,16159.5
2019-11-12 09:45:00,53.17,53.23,53.05,53.09,12579.0,42.6891,42.7372,42.5927,42.6248,12579.0
2019-11-12 09:50:00,53.11,53.21,53.11,53.21,27165.0,42.6409,42.7212,42.6409,42.7212,27165.0
2019-11-12 09:55:00,53.19,53.21,53.03,53.14,10341.0,42.7051,42.7212,42.5767,42.665,10341.0
2019-11-12 10:00:00,53.11,53.13,53.06,53.07,9150.0,42.6409,42.6569,42.6007,42.6088,9150.0
2019-11-12 10:05:00,53.04,53.09,53.03,53.03,6462.0,42.5847,42.6248,42.5767,42.5767,6462.0
2019-11-12 10:10:00,53.03,53.13,53.0,53.06,9979.5,42.5767,42.6569,42.5526,42.6007,9979.5
2019-11-12 10:15:00,53.05,53.1,53.05,53.07,7647.0,42.5927,42.6329,42.5927,42.6088,7647.0
2019-11-12 10:20:00,53.08,53.16,53.08,53.13,9465.0,42.6168,42.681,42.6168,42.6569,9465.0
2019-11-12 10:25:00,53.13,53.15,53.09,53.11,9924.0,42.6569,42.673,42.6248,42.6409,9924.0
2019-11-12 10:30:00,53.09,53.17,53.09,53.17,10677.0,42.6248,42.6891,42.6248,42.6891,10677.0
2019-11-12 10:35:00,53.16,53.25,53.12,53.23,42817.5,42.681,42.7533,42.6489,42.7372,42817.5
2019-11-12 10:40:00,53.23,53.3,53.23,53.25,11094.0,42.7372,42.7934,42.7372,42.7533,11094.0
2019-11-12 10:45:00,53.23,53.27,53.21,53.27,9667.5,42.7372,42.7693,42.7212,42.7693,9667.5
2019-11-12 10:50:00,53.24,53.27,53.19,53.23,31767.0,42.7453,42.7693,42.7051,42.7372,31767.0
2019-11-12 10:55:00,53.25,53.25,53.22,53.22,5341.5,42.7533,42.7533,42.7292,42.7292,5341.5
2019-11-12 11:00:00,53.23,53.27,53.23,53.23,11442.0,42.7372,42.7693,42.7372,42.7372,11442.0
2019-11-12 11:05:00,53.24,53.32,53.24,53.3,10266.0,42.7453,42.8095,42.7453,42.7934,10266.0
2019-11-12 11:10:00,53.3,53.3,53.25,53.28,11199.0,42.7934,42.7934,42.7533,42.7774,11199.0
2019-11-12 11:15:00,53.27,53.28,53.2,53.23,7839.0,42.7693,42.7774,42.7131,42.7372,7839.0
2019-11-12 11:20:00,53.24,53.25,53.21,53.22,22263.0,42.7453,42.7533,42.7212,42.7292,22263.0
2019-11-12 11:25:00,53.21,53.23,53.13,53.14,7167.0,42.7212,42.7372,42.6569,42.665,7167.0
2019-11-12 11:30:00,53.11,53.16,53.11,53.15,25185.0,42.6409,42.681,42.6409,42.673,25185.0
2019-11-12 11:35:00,53.15,53.15,53.04,53.05,9628.5,42.673,42.673,42.5847,42.5927,9628.5
2019-11-12 11:40:00,53.06,53.08,53.04,53.04,6000.0,42.6007,42.6168,42.5847,42.5847,6000.0
2019-11-12 11:45:00,53.03,53.07,52.95,53.0,11121.0,42.5767,42.6088,42.5124,42.5526,11121.0
2019-11-12 11:50:00,52.99,53.03,52.97,53.02,18661.5,42.5445,42.5767,42.5285,42.5686,18661.5
2019-11-12 11:55:00,53.03,53.04,52.9,52.91,10224.0,42.5767,42.5847,42.4723,42.4803,10224.0
2019-11-12 12:00:00,52.93,52.95,52.91,52.93,3672.0,42.4964,42.5124,42.4803,42.4964,3672.0
2019-11-12 12:05:00,52.93,52.99,52.93,52.98,3150.0,42.4964,42.5445,42.4964,42.5365,3150.0
2019-11-12 12:10:00,52.99,53.09,52.98,53.06,2262.0,42.5445,42.6248,42.5365,42.6007,2262.0
2019-11-12 12:15:00,53.06,53.07,53.03,53.04,4125.0,42.6007,42.6088,42.5767,42.5847,4125.0
2019-11-12 12:20:00,53.02,53.04,53.01,53.03,3900.0,42.5686,42.5847,42.5606,42.5767,3900.0
2019-11-12 12:25:00,53.03,53.03,52.99,53.03,3106.5,42.5767,42.5767,42.5445,42.5767,3106.5
2019-11-12 12:30:00,53.02,53.05,53.02,53.05,1200.0,42.5686,42.5927,42.5686,42.5927,1200.0
2019-11-12 12:35:00,53.05,53.07,53.03,53.07,1989.0,42.5927,42.6088,42.5767,42.6088,1989.0
2019-11-12 12:40:00,53.07,53.11,53.05,53.08,22626.0,42.6088,42.6409,42.5927,42.6168,22626.0
2019-11-12 12:45:00,53.08,53.08,53.04,53.07,5104.5,42.6168,42.6168,42.5847,42.6088,5104.5
2019-11-12 12:50:00,53.07,53.09,53.03,53.07,4951.5,42.6088,42.6248,42.5767,42.6088,4951.5
2019-11-12 12:55:00,53.09,53.09,53.05,53.06,6007.5,42.6248,42.6248,42.5927,42.6007,6007.5
2019-11-12 13:00:00,53.09,53.12,53.09,53.1,3268.5,42.6248,42.6489,42.6248,42.6329,3268.5
2019-11-12 13:05:00,53.12,53.12,53.09,53.12,8635.5,42.6489,42.6489,42.6248,42.6489,8635.5
2019-11-12 13:10:00,53.13,53.17,53.12,53.15,5698.5,42.6569,42.6891,42.6489,42.673,5698.5
2019-11-12 13:15:00,53.14,53.15,53.13,53.13,4380.0,42.665,42.673,42.6569,42.6569,4380.0
2019-11-12 13:20:00,53.14,53.17,53.13,53.13,7530.0,42.665,42.6891,42.6569,42.6569,7530.0
2019-11-12 13:25:00,53.13,53.13,53.07,53.07,4965.0,42.6569,42.6569,42.6088,42.6088,4965.0
2019-11-12 13:30:00,53.09,53.13,53.09,53.13,5478.0,42.6248,42.6569,42.6248,42.6569,5478.0
2019-11-12 13:35:00,53.13,53.15,53.11,53.15,5758.5,42.6569,42.673,42.6409,42.673,5758.5
2019-11-12 13:40:00,53.15,53.15,53.09,53.11,6214.5,42.673,42.673,42.6248,42.6409,6214.5
2019-11-12 13:45:00,53.11,53.16,53.11,53.16,6621.0,42.6409,42.681,42.6409,42.681,6621.0
2019-11-12 13:50:00,53.15,53.19,53.15,53.19,12583.5,42.673,42.7051,42.673,42.7051,12583.5
2019-11-12 13:55:00,53.19,53.25,53.19,53.23,14550.0,42.7051,42.7533,42.7051,42.7372,14550.0
2019-11-12 14:00:00,53.22,53.23,53.17,53.17,15450.0,42.7292,42.7372,42.6891,42.6891,15450.0
2019-11-12 14:05:00,53.17,53.17,53.13,53.13,6918.0,42.6891,42.6891,42.6569,42.6569,6918.0
2019-11-12 14:10:00,53.14,53.14,53.06,53.09,9777.0,42.665,42.665,42.6007,42.6248,9777.0
2019-11-12 14:15:00,53.08,53.11,53.07,53.07,13069.5,42.6168,42.6409,42.6088,42.6088,13069.5
2019-11-12 14:20:00,53.06,53.07,53.04,53.05,5440.5,42.6007,42.6088,42.5847,42.5927,5440.5
2019-11-12 14:25:00,53.05,53.07,53.03,53.06,9001.5,42.5927,42.6088,42.5767,42.6007,9001.5
2019-11-12 14:30:00,53.06,53.11,53.06,53.09,8218.5,42.6007,42.6409,42.6007,42.6248,8218.5
2019-11-12 14:35:00,53.09,53.12,53.08,53.11,7060.5,42.6248,42.6489,42.6168,42.6409,7060.5
2019-11-12 14:40:00,53.13,53.13,53.07,53.07,5391.0,42.6569,42.6569,42.6088,42.6088,5391.0
2019-11-12 14:45:00,53.08,53.09,53.05,53.05,8313.0,42.6168,42.6248,42.5927,42.5927,8313.0
2019-11-12 14:50:00,53.05,53.07,53.02,53.03,14265.0,42.5927,42.6088,42.5686,42.5767,14265.0
2019-11-12 14:55:00,53.03,53.04,53.0,53.01,18003.0,42.5767,42.5847,42.5526,42.5606,18003.0
2019-11-12 15:00:00,53.01,53.02,52.98,52.99,14322.0,42.5606,42.5686,42.5365,42.5445,14322.0
2019-11-12 15:05:00,52.99,53.05,52.99,53.03,23985.0,42.5445,42.5927,42.5445,42.5767,23985.0
2019-11-12 15:10:00,53.02,53.05,53.01,53.01,22167.0,42.5686,42.5927,42.5606,42.5606,22167.0
2019-11-12 15:15:00,53.0,53.0,52.95,52.97,12195.0,42.5526,42.5526,42.5124,42.5285,12195.0
2019-11-12 15:20:00,52.97,52.98,52.95,52.97,11442.0,42.5285,42.5365,42.5124,42.5285,11442.0
2019-11-12 15:25:00,52.97,52.97,52.95,52.96,9403.5,42.5285,42.5285,42.5124,42.5205,9403.5
2019-11-12 15:30:00,52.96,53.0,52.95,52.97,15709.5,42.5205,42.5526,42.5124,42.5285,15709.5
2019-11-12 15:35:00,52.97,52.98,52.92,52.93,14872.5,42.5285,42.5365,42.4883,42.4964,14872.5
2019-11-12 15:40:00,52.93,52.98,52.93,52.93,30436.5,42.4964,42.5365,42.4964,42.4964,30436.5
2019-11-12 15:45:00,52.93,52.94,52.85,52.94,41590.5,42.4964,42.5044,42.4321,42.5044,41590.5
2019-11-12 15:50:00,52.95,52.98,52.93,52.97,35250.0,42.5124,42.5365,42.4964,42.5285,35250.0
2019-11-12 15:55:00,52.97,53.03,52.93,52.95,137272.5,42.5285,42.5767,42.4964,42.5124,137272.5
2019-11-13 09:30:00,52.75,52.75,52.16,52.67,45688.5,42.3518,42.3518,41.8781,42.2876,45688.5
2019-11-13 09:35:00,52.67,52.67,52.37,52.37,10962.0,42.2876,42.2876,42.0468,42.0468,10962.0
2019-11-13 09:40:00,52.33,52.47,52.29,52.41,5925.0,42.0146,42.127,41.9825,42.0789,5925.0
2019-11-13 09:45:00,52.43,52.6,52.39,52.6,6919.5,42.0949,42.2314,42.0628,42.2314,6919.5
2019-11-13 09:50:00,52.59,52.59,52.49,52.55,7804.5,42.2234,42.2234,42.1431,42.1913,7804.5
2019-11-13 09:55:00,52.56,52.64,52.5,52.63,11131.5,42.1993,42.2635,42.1511,42.2555,11131.5
2019-11-13 10:00:00,52.63,52.66,52.59,52.59,7929.0,42.2555,42.2796,42.2234,42.2234,7929.0
2019-11-13 10:05:00,52.59,52.65,52.57,52.59,7663.5,42.2234,42.2716,42.2073,42.2234,7663.5
2019-11-13 10:10:00,52.59,52.6,52.52,52.53,5817.0,42.2234,42.2314,42.1672,42.1752,5817.0
2019-11-13 10:15:00,52.53,52.66,52.53,52.66,8850.0,42.1752,42.2796,42.1752,42.2796,8850.0
2019-11-13 10:20:00,52.67,52.69,52.63,52.65,11995.5,42.2876,42.3037,42.2555,42.2716,11995.5
2019-11-13 10:25:00,52.65,52.67,52.61,52.63,5443.5,42.2716,42.2876,42.2394,42.2555,5443.5
2019-11-13 10:30:00,52.64,52.68,52.51,52.53,18600.0,42.2635,42.2956,42.1592,42.1752,18600.0
2019-11-13 10:35:00,52.53,52.69,52.51,52.69,17353.5,42.1752,42.3037,42.1592,42.3037,17353.5
2019-11-13 10:40:00,52.66,52.7,52.64,52.66,9640.5,42.2796,42.3117,42.2635,42.2796,9640.5
2019-11-13 10:45:00,52.67,52.71,52.66,52.69,10789.5,42.2876,42.3197,42.2796,42.3037,10789.5
2019-11-13 10:50:00,52.69,52.72,52.66,52.66,7650.0,42.3037,42.3278,42.2796,42.2796,7650.0
2019-11-13 10:55:00,52.65,52.65,52.58,52.59,4243.5,42.2716,42.2716,42.2154,42.2234,4243.5
2019-11-13 11:00:00,52.61,52.67,52.59,52.65,8313.0,42.2394,42.2876,42.2234,42.2716,8313.0
2019-11-13 11:05:00,52.67,52.69,52.66,52.67,3564.0,42.2876,42.3037,42.2796,42.2876,3564.0
2019-11-13 11:10:00,52.67,52.7,52.63,52.65,5430.0,42.2876,42.3117,42.2555,42.2716,5430.0
2019-11-13 11:15:00,52.65,52.76,52.65,52.7,15034.5,42.2716,42.3599,42.2716,42.3117,15034.5
2019-11-13 11:20:00,52.72,52.74,52.66,52.66,9865.5,42.3278,42.3438,42.2796,42.2796,9865.5
2019-11-13 11:25:00,52.64,52.64,52.57,52.59,1884.0,42.2635,42.2635,42.2073,42.2234,1884.0
2019-11-13 11:30:00,52.59,52.64,52.59,52.61,6397.5,42.2234,42.2635,42.2234,42.2394,6397.5
2019-11-13 11:35:00,52.63,52.64,52.61,52.62,4144.5,42.2555,42.2635,42.2394,42.2475,4144.5
2019-11-13 11:40:00,52.61,52.71,52.61,52.71,4881.0,42.2394,42.3197,42.2394,42.3197,4881.0
2019-11-13 11:45:00,52.69,52.69,52.63,52.65,7956.0,42.3037,42.3037,42.2555,42.2716,7956.0
2019-11-13 11:50:00,52.65,52.68,52.63,52.66,3132.0,42.2716,42.2956,42.2555,42.2796,3132.0
2019-11-13 11:55:00,52.65,52.69,52.64,52.69,4245.0,42.2716,42.3037,42.2635,42.3037,4245.0
2019-11-13 12:00:00,52.69,52.71,52.62,52.62,9750.0,42.3037,42.3197,42.2475,42.2475,9750.0
2019-11-13 12:05:00,52.61,52.61,52.59,52.61,3336.0,42.2394,42.2394,42.2234,42.2394,3336.0
2019-11-13 12:10:00,52.61,52.61,52.58,52.6,7999.5,42.2394,42.2394,42.2154,42.2314,7999.5
2019-11-13 12:15:00,52.6,52.61,52.57,52.58,3000.0,42.2314,42.2394,42.2073,42.2154,3000.0
2019-11-13 12:20:00,52.59,52.59,52.55,52.57,6699.0,42.2234,42.2234,42.1913,42.2073,6699.0
2019-11-13 12:25:00,52.58,52.61,52.58,52.59,3933.0,42.2154,42.2394,42.2154,42.2234,3933.0
2019-11-13 12:30:00,52.59,52.65,52.59,52.65,4557.0,42.2234,42.2716,42.2234,42.2716,4557.0
2019-11-13 12:35:00,52.64,52.73,52.64,52.72,12475.5,42.2635,42.3358,42.2635,42.3278,12475.5
2019-11-13 12:40:00,52.72,52.73,52.65,52.66,10098.0,42.3278,42.3358,42.2716,42.2796,10098.0
2019-11-13 12:45:00,52.67,52.71,52.63,52.71,5352.0,42.2876,42.3197,42.2555,42.3197,5352.0
2019-11-13 12:50:00,52.71,52.71,52.65,52.65,4072.5,42.3197,42.3197,42.2716,42.2716,4072.5
2019-11-13 12:55:00,52.65,52.66,52.64,52.66,6202.5,42.2716,42.2796,42.2635,42.2796,6202.5
2019-11-13 13:00:00,52.65,52.69,52.61,52.64,21340.5,42.2716,42.3037,42.2394,42.2635,21340.5
2019-11-13 13:05:00,52.63,52.67,52.63,52.66,6016.5,42.2555,42.2876,42.2555,42.2796,6016.5
2019-11-13 13:10:00,52.66,52.71,52.66,52.66,20506.5,42.2796,42.3197,42.2796,42.2796,20506.5
2019-11-13 13:15:00,52.65,52.72,52.63,52.71,10980.0,42.2716,42.3278,42.2555,42.3197,10980.0
2019-11-13 13:20:00,52.71,52.75,52.67,52.67,14266.5,42.3197,42.3518,42.2876,42.2876,14266.5
2019-11-13 13:25:00,52.67,52.67,52.6,52.63,6384.0,42.2876,42.2876,42.2314,42.2555,6384.0
2019-11-13 13:30:00,52.63,52.65,52.59,52.59,4983.0,42.2555,42.2716,42.2234,42.2234,4983.0
2019-11-13 13:35:00,52.59,52.64,52.57,52.64,5718.0,42.2234,42.2635,42.2073,42.2635,5718.0
2019-11-13 13:40:00,52.63,52.7,52.62,52.7,5758.5,42.2555,42.3117,42.2475,42.3117,5758.5
2019-11-13 13:45:00,52.69,52.77,52.67,52.77,6757.5,42.3037,42.3679,42.2876,42.3679,6757.5
2019-11-13 13:50:00,52.77,52.8,52.75,52.76,7645.5,42.3679,42.392,42.3518,42.3599,7645.5
2019-11-13 13:55:00,52.76,52.78,52.46,52.53,26023.5,42.3599,42.3759,42.119,42.1752,26023.5
2019-11-13 14:00:00,52.56,52.56,52.45,52.5,20272.5,42.1993,42.1993,42.111,42.1511,20272.5
2019-11-13 14:05:00,52.55,52.55,52.52,52.55,3820.5,42.1913,42.1913,42.1672,42.1913,3820.5
2019-11-13 14:10:00,52.53,52.54,52.49,52.51,8515.5,42.1752,42.1832,42.1431,42.1592,8515.5
2019-11-13 14:15:00,52.51,52.56,52.48,52.56,8802.0,42.1592,42.1993,42.1351,42.1993,8802.0
2019-11-13 14:20:00,52.56,52.61,52.55,52.57,8829.0,42.1993,42.2394,42.1913,42.2073,8829.0
2019-11-13 14:25:00,52.57,52.61,52.53,52.59,9561.0,42.2073,42.2394,42.1752,42.2234,9561.0
2019-11-13 14:30:00,52.58,52.63,52.57,52.61,6358.5,42.2154,42.2555,42.2073,42.2394,6358.5
2019-11-13 14:35:00,52.61,52.63,52.59,52.63,9859.5,42.2394,42.2555,42.2234,42.2555,9859.5
2019-11-13 14:40:00,52.63,52.69,52.62,52.67,9033.0,42.2555,42.3037,42.2475,42.2876,9033.0
2019-11-13 14:45:00,52.69,52.69,52.65,52.65,5415.0,42.3037,42.3037,42.2716,42.2716,5415.0
2019-11-13 14:50:00,52.65,52.69,52.65,52.67,10900.5,42.2716,42.3037,42.2716,42.2876,10900.5
2019-11-13 14:55:00,52.69,52.75,52.67,52.74,10840.5,42.3037,42.3518,42.2876,42.3438,10840.5
2019-11-13 15:00:00,52.73,52.79,52.72,52.77,53946.0,42.3358,42.384,42.3278,42.3679,53946.0
2019-11-13 15:05:00,52.78,52.79,52.75,52.78,9411.0,42.3759,42.384,42.3518,42.3759,9411.0
2019-11-13 15:10:00,52.77,52.82,52.77,52.81,15963.0,42.3679,42.408,42.3679,42.4,15963.0
2019-11-13 15:15:00,52.8,52.83,52.79,52.82,26032.5,42.392,42.4161,42.384,42.408,26032.5
2019-11-13 15:20:00,52.82,52.83,52.79,52.8,17857.5,42.408,42.4161,42.384,42.392,17857.5
2019-11-13 15:25:00,52.8,52.82,52.77,52.8,20863.5,42.392,42.408,42.3679,42.392,20863.5
2019-11-13 15:30:00,52.8,52.85,52.73,52.75,26071.5,42.392,42.4321,42.3358,42.3518,26071.5
2019-11-13 15:35:00,52.75,52.77,52.69,52.71,29893.5,42.3518,42.3679,42.3037,42.3197,29893.5
2019-11-13 15:40:00,52.71,52.78,52.7,52.78,32088.0,42.3197,42.3759,42.3117,42.3759,32088.0
2019-11-13 15:45:00,52.77,52.79,52.71,52.73,25635.0,42.3679,42.384,42.3197,42.3358,25635.0
2019-11-13 15:50:00,52.73,52.84,52.73,52.84,72955.5,42.3358,42.4241,42.3358,42.4241,72955.5
2019-11-13 15:55:00,52.85,52.86,52.74,52.75,119955.0,42.4321,42.4402,42.3438,42.3518,119955.0
2019-11-14 09:30:00,53.52,53.52,52.99,53.24,71727.0,42.9701,42.9701,42.5445,42.7453,71727.0
2019-11-14 09:35:00,53.29,53.29,52.97,53.19,16794.0,42.7854,42.7854,42.5285,42.7051,16794.0
2019-11-14 09:40:00,53.15,53.29,53.0,53.05,15024.0,42.673,42.7854,42.5526,42.5927,15024.0
2019-11-14 09:45:00,53.08,53.19,53.08,53.11,6676.5,42.6168,42.7051,42.6168,42.6409,6676.5
2019-11-14 09:50:00,53.11,53.2,53.08,53.11,6196.5,42.6409,42.7131,42.6168,42.6409,6196.5
2019-11-14 09:55:00,53.07,53.07,53.0,53.02,6105.0,42.6088,42.6088,42.5526,42.5686,6105.0
2019-11-14 10:00:00,53.03,53.19,53.01,53.17,7759.5,42.5767,42.7051,42.5606,42.6891,7759.5
2019-11-14 10:05:00,53.16,53.27,53.14,53.21,13942.5,42.681,42.7693,42.665,42.7212,13942.5
2019-11-14 10:10:00,53.22,53.35,53.21,53.34,7891.5,42.7292,42.8336,42.7212,42.8255,7891.5
2019-11-14 10:15:00,53.33,53.33,53.27,53.28,8628.0,42.8175,42.8175,42.7693,42.7774,8628.0
2019-11-14 10:20:00,53.27,53.33,53.25,53.26,10116.0,42.7693,42.8175,42.7533,42.7613,10116.0
2019-11-14 10:25:00,53.26,53.27,53.24,53.25,10255.5,42.7613,42.7693,42.7453,42.7533,10255.5
2019-11-14 10:30:00,53.26,53.26,53.19,53.22,20169.0,42.7613,42.7613,42.7051,42.7292,20169.0
2019-11-14 10:35:00,53.23,53.25,53.19,53.23,8632.5,42.7372,42.7533,42.7051,42.7372,8632.5
2019-11-14 10:40:00,53.24,53.27,53.19,53.19,22191.0,42.7453,42.7693,42.7051,42.7051,22191.0
2019-11-14 10:45:00,53.19,53.19,53.15,53.15,4689.0,42.7051,42.7051,42.673,42.673,4689.0
2019-11-14 10:50:00,53.14,53.23,53.14,53.21,12130.5,42.665,42.7372,42.665,42.7212,12130.5
2019-11-14 10:55:00,53.2,53.21,53.13,53.13,11608.5,42.7131,42.7212,42.6569,42.6569,11608.5
2019-11-14 11:00:00,53.11,53.16,53.05,53.16,13426.5,42.6409,42.681,42.5927,42.681,13426.5
2019-11-14 11:05:00,53.16,53.2,53.13,53.2,8650.5,42.681,42.7131,42.6569,42.7131,8650.5
2019-11-14 11:10:00,53.19,53.22,53.16,53.21,7066.5,42.7051,42.7292,42.681,42.7212,7066.5
2019-11-14 11:15:00,53.21,53.33,53.2,53.33,15418.5,42.7212,42.8175,42.7131,42.8175,15418.5
2019-11-14 11:20:00,53.32,53.33,53.27,53.27,15001.5,42.8095,42.8175,42.7693,42.7693,15001.5
2019-11-14 11:25:00,53.25,53.26,53.17,53.17,5644.5,42.7533,42.7613,42.6891,42.6891,5644.5
2019-11-14 11:30:00,53.18,53.19,53.07,53.08,17766.0,42.6971,42.7051,42.6088,42.6168,17766.0
2019-11-14 11:35:00,53.07,53.1,53.05,53.07,9058.5,42.6088,42.6329,42.5927,42.6088,9058.5
2019-11-14 11:40:00,53.06,53.06,52.93,52.95,12822.0,42.6007,42.6007,42.4964,42.5124,12822.0
2019-11-14 11:45:00,52.95,52.99,52.83,52.88,22123.5,42.5124,42.5445,42.4161,42.4562,22123.5
2019-11-14 11:50:00,52.87,52.97,52.86,52.97,11722.5,42.4482,42.5285,42.4402,42.5285,11722.5
2019-11-14 11:55:00,52.97,52.98,52.91,52.91,8958.0,42.5285,42.5365,42.4803,42.4803,8958.0
2019-11-14 12:00:00,52.93,53.02,52.91,53.02,6532.5,42.4964,42.5686,42.4803,42.5686,6532.5
2019-11-14 12:05:00,53.03,53.04,53.01,53.02,10924.5,42.5767,42.5847,42.5606,42.5686,10924.5
2019-11-14 12:10:00,53.01,53.02,52.96,52.98,6841.5,42.5606,42.5686,42.5205,42.5365,6841.5
2019-11-14 12:15:00,52.98,52.99,52.96,52.98,7426.5,42.5365,42.5445,42.5205,42.5365,7426.5
2019-11-14 12:20:00,52.97,53.0,52.97,53.0,9486.0,42.5285,42.5526,42.5285,42.5526,9486.0
2019-11-14 12:25:00,53.0,53.0,52.97,52.99,9087.0,42.5526,42.5526,42.5285,42.5445,9087.0
2019-11-14 12:30:00,52.99,53.07,52.97,53.07,21079.5,42.5445,42.6088,42.5285,42.6088,21079.5
2019-11-14 12:35:00,53.07,53.12,53.05,53.12,9361.5,42.6088,42.6489,42.5927,42.6489,9361.5
2019-11-14 12:40:00,53.13,53.15,53.11,53.13,8677.5,42.6569,42.673,42.6409,42.6569,8677.5
2019-11-14 12:45:00,53.14,53.15,53.08,53.09,6771.0,42.665,42.673,42.6168,42.6248,6771.0
2019-11-14 12:50:00,53.1,53.11,53.05,53.05,18049.5,42.6329,42.6409,42.5927,42.5927,18049.5
2019-11-14 12:55:00,53.07,53.09,53.05,53.09,4987.5,42.6088,42.6248,42.5927,42.6248,4987.5
2019-11-14 13:00:00,53.08,53.12,53.07,53.11,8292.0,42.6168,42.6489,42.6088,42.6409,8292.0
2019-11-14 13:05:00,53.11,53.11,53.05,53.05,7747.5,42.6409,42.6409,42.5927,42.5927,7747.5
2019-11-14 13:10:00,53.05,53.05,52.99,53.02,4881.0,42.5927,42.5927,42.5445,42.5686,4881.0
2019-11-14 13:15:00,53.02,53.04,52.97,52.99,15214.5,42.5686,42.5847,42.5285,42.5445,15214.5
2019-11-14 13:20:00,52.99,53.06,52.98,53.06,28000.5,42.5445,42.6007,42.5365,42.6007,28000.5
2019-11-14 13:25:00,53.06,53.08,53.05,53.05,6348.0,42.6007,42.6168,42.5927,42.5927,6348.0
2019-11-14 13:30:00,53.07,53.11,53.05,53.07,5085.0,42.6088,42.6409,42.5927,42.6088,5085.0
2019-11-14 13:35:00,53.07,53.12,53.07,53.12,6325.5,42.6088,42.6489,42.6088,42.6489,6325.5
2019-11-14 13:40:00,53.12,53.13,53.07,53.07,5094.0,42.6489,42.6569,42.6088,42.6088,5094.0
2019-11-14 13:45:00,53.08,53.11,53.07,53.09,4333.5,42.6168,42.6409,42.6088,42.6248,4333.5
2019-11-14 13:50:00,53.08,53.12,53.08,53.09,4597.5,42.6168,42.6489,42.6168,42.6248,4597.5
2019-11-14 13:55:00,53.07,53.09,52.87,53.0,21459.0,42.6088,42.6248,42.4482,42.5526,21459.0
2019-11-14 14:00:00,52.97,53.01,52.95,52.97,7464.0,42.5285,42.5606,42.5124,42.5285,7464.0
2019-11-14 14:05:00,52.98,52.99,52.96,52.96,7785.0,42.5365,42.5445,42.5205,42.5205,7785.0
2019-11-14 14:10:00,52.95,53.01,52.95,52.99,5346.0,42.5124,42.5606,42.5124,42.5445,5346.0
2019-11-14 14:15:00,53.01,53.05,53.01,53.03,4050.0,42.5606,42.5927,42.5606,42.5767,4050.0
2019-11-14 14:20:00,53.02,53.03,52.99,52.99,3150.0,42.5686,42.5767,42.5445,42.5445,3150.0
2019-11-14 14:25:00,52.98,52.99,52.93,52.93,6664.5,42.5365,42.5445,42.4964,42.4964,6664.5
2019-11-14 14:30:00,52.92,52.97,52.92,52.97,10599.0,42.4883,42.5285,42.4883,42.5285,10599.0
2019-11-14 14:35:00,52.97,52.97,52.94,52.95,8610.0,42.5285,42.5285,42.5044,42.5124,8610.0
2019-11-14 14:40:00,52.95,52.95,52.93,52.94,6576.0,42.5124,42.5124,42.4964,42.5044,6576.0
2019-11-14 14:45:00,52.95,52.99,52.94,52.99,4747.5,42.5124,42.5445,42.5044,42.5445,4747.5
2019-11-14 14:50:00,52.99,53.0,52.97,52.97,7695.0,42.5445,42.5526,42.5285,42.5285,7695.0
2019-11-14 14:55:00,52.98,53.01,52.97,53.01,5037.0,42.5365,42.5606,42.5285,42.5606,5037.0
2019-11-14 15:00:00,53.01,53.03,53.0,53.02,8031.0,42.5606,42.5767,42.5526,42.5686,8031.0
2019-11-14 15:05:00,53.02,53.03,53.0,53.01,3916.5,42.5686,42.5767,42.5526,42.5606,3916.5
2019-11-14 15:10:00,52.99,53.0,52.96,52.97,13042.5,42.5445,42.5526,42.5205,42.5285,13042.5
2019-11-14 15:15:00,52.96,52.98,52.94,52.97,13474.5,42.5205,42.5365,42.5044,42.5285,13474.5
2019-11-14 15:20:00,52.97,53.03,52.97,53.03,14500.5,42.5285,42.5767,42.5285,42.5767,14500.5
2019-11-14 15:25:00,53.03,53.04,53.01,53.03,10953.0,42.5767,42.5847,42.5606,42.5767,10953.0
2019-11-14 15:30:00,53.03,53.05,53.03,53.03,20131.5,42.5767,42.5927,42.5767,42.5767,20131.5
2019-11-14 15:35:00,53.03,53.06,53.03,53.03,21361.5,42.5767,42.6007,42.5767,42.5767,21361.5
2019-11-14 15:40:00,53.04,53.09,53.03,53.07,28785.0,42.5847,42.6248,42.5767,42.6088,28785.0
2019-11-14 15:45:00,53.08,53.1,53.06,53.09,26284.5,42.6168,42.6329,42.6007,42.6248,26284.5
2019-11-14 15:50:00,53.09,53.09,53.01,53.02,65691.0,42.6248,42.6248,42.5606,42.5686,65691.0
2019-11-14 15:55:00,53.01,53.09,53.0,53.03,136716.0,42.5606,42.6248,42.5526,42.5767,136716.0
2019-11-15 09:30:00,53.48,53.55,53.13,53.35,163285.5,42.9379,42.9942,42.6569,42.8336,163285.5
2019-11-15 09:35:00,53.33,53.47,53.25,53.35,8718.0,42.8175,42.9299,42.7533,42.8336,8718.0
2019-11-15 09:40:00,53.39,53.5,53.37,53.46,8520.0,42.8657,42.954,42.8496,42.9219,8520.0
2019-11-15 09:45:00,53.46,53.59,53.37,53.41,13624.5,42.9219,43.0263,42.8496,42.8817,13624.5
2019-11-15 09:50:00,53.39,53.52,53.39,53.5,7200.0,42.8657,42.9701,42.8657,42.954,7200.0
2019-11-15 09:55:00,53.48,53.49,53.45,53.49,4809.0,42.9379,42.946,42.9139,42.946,4809.0
2019-11-15 10:00:00,53.46,53.59,53.46,53.54,12525.0,42.9219,43.0263,42.9219,42.9861,12525.0
2019-11-15 10:05:00,53.53,53.57,53.5,53.54,7116.0,42.9781,43.0102,42.954,42.9861,7116.0
2019-11-15 10:10:00,53.54,53.59,53.5,53.59,12210.0,42.9861,43.0263,42.954,43.0263,12210.0
2019-11-15 10:15:00,53.6,53.64,53.59,53.59,32686.5,43.0343,43.0664,43.0263,43.0263,32686.5
2019-11-15 10:20:00,53.61,53.65,53.52,53.52,22183.5,43.0423,43.0744,42.9701,42.9701,22183.5
2019-11-15 10:25:00,53.53,53.54,53.31,53.35,35805.0,42.9781,42.9861,42.8015,42.8336,35805.0
2019-11-15 10:30:00,53.34,53.39,53.29,53.35,15289.5,42.8255,42.8657,42.7854,42.8336,15289.5
2019-11-15 10:35:00,53.37,53.41,53.36,53.41,2850.0,42.8496,42.8817,42.8416,42.8817,2850.0
2019-11-15 10:40:00,53.41,53.46,53.41,53.44,2143.5,42.8817,42.9219,42.8817,42.9058,2143.5
2019-11-15 10:45:00,53.46,53.53,53.45,53.47,6270.0,42.9219,42.9781,42.9139,42.9299,6270.0
2019-11-15 10:50:00,53.47,53.51,53.45,53.45,2404.5,42.9299,42.962,42.9139,42.9139,2404.5
2019-11-15 10:55:00,53.47,53.52,53.43,53.44,7371.0,42.9299,42.9701,42.8978,42.9058,7371.0
2019-11-15 11:00:00,53.42,53.56,53.42,53.55,4783.5,42.8898,43.0022,42.8898,42.9942,4783.5
2019-11-15 11:05:00,53.55,53.58,53.53,53.58,3115.5,42.9942,43.0182,42.9781,43.0182,3115.5
2019-11-15 11:10:00,53.57,53.59,53.55,53.55,2400.0,43.0102,43.0263,42.9942,42.9942,2400.0
2019-11-15 11:15:00,53.55,53.55,53.52,53.55,4315.5,42.9942,42.9942,42.9701,42.9942,4315.5
2019-11-15 11:20:00,53.53,53.59,53.52,53.53,12150.0,42.9781,43.0263,42.9701,42.9781,12150.0
2019-11-15 11:25:00,53.53,53.62,53.53,53.57,10323.0,42.9781,43.0504,42.9781,43.0102,10323.0
2019-11-15 11:30:00,53.58,53.65,53.57,53.63,13141.5,43.0182,43.0744,43.0102,43.0584,13141.5
2019-11-15 11:35:00,53.63,53.63,53.59,53.61,4995.0,43.0584,43.0584,43.0263,43.0423,4995.0
2019-11-15 11:40:00,53.61,53.65,53.61,53.61,5605.5,43.0423,43.0744,43.0423,43.0423,5605.5
2019-11-15 11:45:00,53.6,53.61,53.59,53.61,4182.0,43.0343,43.0423,43.0263,43.0423,4182.0
2019-11-15 11:50:00,53.59,53.6,53.57,53.6,6867.0,43.0263,43.0343,43.0102,43.0343,6867.0
2019-11-15 11:55:00,53.58,53.59,53.51,53.51,18703.5,43.0182,43.0263,42.962,42.962,18703.5
2019-11-15 12:00:00,53.52,53.61,53.52,53.61,8394.0,42.9701,43.0423,42.9701,43.0423,8394.0
2019-11-15 12:05:00,53.6,53.6,53.58,53.59,2499.0,43.0343,43.0343,43.0182,43.0263,2499.0
2019-11-15 12:10:00,53.57,53.59,53.56,53.57,2490.0,43.0102,43.0263,43.0022,43.0102,2490.0
2019-11-15 12:15:00,53.57,53.59,53.57,53.57,4591.5,43.0102,43.0263,43.0102,43.0102,4591.5
2019-11-15 12:20:00,53.57,53.61,53.56,53.56,14698.5,43.0102,43.0423,43.0022,43.0022,14698.5
2019-11-15 12:25:00,53.57,53.58,53.53,53.55,6663.0,43.0102,43.0182,42.9781,42.9942,6663.0
2019-11-15 12:30:00,53.55,53.56,53.53,53.55,4689.0,42.9942,43.0022,42.9781,42.9942,4689.0
2019-11-15 12:35:00,53.56,53.61,53.55,53.59,9180.0,43.0022,43.0423,42.9942,43.0263,9180.0
2019-11-15 12:40:00,53.58,53.64,53.57,53.63,13554.0,43.0182,43.0664,43.0102,43.0584,13554.0
2019-11-15 12:45:00,53.63,53.65,53.6,53.61,8455.5,43.0584,43.0744,43.0343,43.0423,8455.5
2019-11-15 12:50:00,53.61,53.62,53.59,53.59,5347.5,43.0423,43.0504,43.0263,43.0263,5347.5
2019-11-15 12:55:00,53.59,53.59,53.54,53.55,3016.5,43.0263,43.0263,42.9861,42.9942,3016.5
2019-11-15 13:00:00,53.55,53.6,53.55,53.6,9201.0,42.9942,43.0343,42.9942,43.0343,9201.0
2019-11-15 13:05:00,53.6,53.6,53.56,53.56,4731.0,43.0343,43.0343,43.0022,43.0022,4731.0
2019-11-15 13:10:00,53.56,53.59,53.55,53.59,4815.0,43.0022,43.0263,42.9942,43.0263,4815.0
2019-11-15 13:15:00,53.58,53.59,53.57,53.59,9583.5,43.0182,43.0263,43.0102,43.0263,9583.5
2019-11-15 13:20:00,53.59,53.61,53.57,53.57,6583.5,43.0263,43.0423,43.0102,43.0102,6583.5
2019-11-15 13:25:00,53.58,53.6,53.57,53.59,5700.0,43.0182,43.0343,43.0102,43.0263,5700.0
2019-11-15 13:30:00,53.59,53.59,53.55,53.57,8085.0,43.0263,43.0263,42.9942,43.0102,8085.0
2019-11-15 13:35:00,53.58,53.58,53.57,53.58,2041.5,43.0182,43.0182,43.0102,43.0182,2041.5
2019-11-15 13:40:00,53.57,53.59,53.57,53.57,6775.5,43.0102,43.0263,43.0102,43.0102,6775.5
2019-11-15 13:45:00,53.57,53.57,53.53,53.53,4497.0,43.0102,43.0102,42.9781,42.9781,4497.0
2019-11-15 13:50:00,53.53,53.55,53.51,53.51,5871.0,42.9781,42.9942,42.962,42.962,5871.0
2019-11-15 13:55:00,53.51,53.51,53.46,53.46,7444.5,42.962,42.962,42.9219,42.9219,7444.5
2019-11-15 14:00:00,53.46,53.47,53.41,53.41,22038.0,42.9219,42.9299,42.8817,42.8817,22038.0
2019-11-15 14:05:00,53.41,53.43,53.39,53.41,16360.5,42.8817,42.8978,42.8657,42.8817,16360.5
2019-11-15 14:10:00,53.4,53.43,53.4,53.41,5074.5,42.8737,42.8978,42.8737,42.8817,5074.5
2019-11-15 14:15:00,53.42,53.43,53.41,53.42,3966.0,42.8898,42.8978,42.8817,42.8898,3966.0
2019-11-15 14:20:00,53.42,53.43,53.39,53.39,4672.5,42.8898,42.8978,42.8657,42.8657,4672.5
2019-11-15 14:25:00,53.39,53.39,53.38,53.39,4389.0,42.8657,42.8657,42.8577,42.8657,4389.0
2019-11-15 14:30:00,53.38,53.38,53.35,53.35,2142.0,42.8577,42.8577,42.8336,42.8336,2142.0
2019-11-15 14:35:00,53.35,53.37,53.35,53.36,6795.0,42.8336,42.8496,42.8336,42.8416,6795.0
2019-11-15 14:40:00,53.37,53.43,53.37,53.43,4387.5,42.8496,42.8978,42.8496,42.8978,4387.5
2019-11-15 14:45:00,53.42,53.43,53.4,53.43,2853.0,42.8898,42.8978,42.8737,42.8978,2853.0
2019-11-15 14:50:00,53.43,53.48,53.43,53.48,3846.0,42.8978,42.9379,42.8978,42.9379,3846.0
2019-11-15 14:55:00,53.47,53.48,53.45,53.45,2445.0,42.9299,42.9379,42.9139,42.9139,2445.0
2019-11-15 15:00:00,53.45,53.45,53.43,53.43,8236.5,42.9139,42.9139,42.8978,42.8978,8236.5
2019-11-15 15:05:00,53.43,53.43,53.41,53.41,3372.0,42.8978,42.8978,42.8817,42.8817,3372.0
2019-11-15 15:10:00,53.41,53.43,53.39,53.41,7231.5,42.8817,42.8978,42.8657,42.8817,7231.5
2019-11-15 15:15:00,53.41,53.42,53.39,53.41,8833.5,42.8817,42.8898,42.8657,42.8817,8833.5
2019-11-15 15:20:00,53.41,53.41,53.35,53.38,9750.0,42.8817,42.8817,42.8336,42.8577,9750.0
2019-11-15 15:25:00,53.39,53.39,53.36,53.39,11880.0,42.8657,42.8657,42.8416,42.8657,11880.0
2019-11-15 15:30:00,53.39,53.39,53.34,53.35,44179.5,42.8657,42.8657,42.8255,42.8336,44179.5
2019-11-15 15:35:00,53.35,53.38,53.34,53.35,18192.0,42.8336,42.8577,42.8255,42.8336,18192.0
2019-11-15 15:40:00,53.35,53.39,53.34,53.39,28660.5,42.8336,42.8657,42.8255,42.8657,28660.5
2019-11-15 15:45:00,53.39,53.43,53.36,53.42,31498.5,42.8657,42.8978,42.8416,42.8898,31498.5
2019-11-15 15:50:00,53.42,53.49,53.42,53.49,80814.0,42.8898,42.946,42.8898,42.946,80814.0
2019-11-15 15:55:00,53.49,53.5,53.4,53.47,234196.5,42.946,42.954,42.8737,42.9299,234196.5
2019-11-18 09:30:00,53.03,53.42,52.84,53.02,35683.5,42.5767,42.8898,42.4241,42.5686,35683.5
2019-11-18 09:35:00,53.02,53.09,52.89,53.06,6870.0,42.5686,42.6248,42.4643,42.6007,6870.0
2019-11-18 09:40:00,53.01,53.09,52.97,53.01,7467.0,42.5606,42.6248,42.5285,42.5606,7467.0
2019-11-18 09:45:00,53.01,53.01,52.8,52.89,9511.5,42.5606,42.5606,42.392,42.4643,9511.5
2019-11-18 09:50:00,52.92,52.99,52.89,52.94,19201.5,42.4883,42.5445,42.4643,42.5044,19201.5
2019-11-18 09:55:00,52.92,53.05,52.86,53.05,21498.0,42.4883,42.5927,42.4402,42.5927,21498.0
2019-11-18 10:00:00,53.0,53.03,52.95,53.01,21048.0,42.5526,42.5767,42.5124,42.5606,21048.0
2019-11-18 10:05:00,53.0,53.11,53.0,53.07,6100.5,42.5526,42.6409,42.5526,42.6088,6100.5
2019-11-18 10:10:00,53.05,53.11,53.05,53.11,9900.0,42.5927,42.6409,42.5927,42.6409,9900.0
2019-11-18 10:15:00,53.11,53.11,52.96,52.98,10333.5,42.6409,42.6409,42.5205,42.5365,10333.5
2019-11-18 10:20:00,52.97,53.03,52.96,52.97,7111.5,42.5285,42.5767,42.5205,42.5285,7111.5
2019-11-18 10:25:00,52.98,53.03,52.95,53.02,10323.0,42.5365,42.5767,42.5124,42.5686,10323.0
2019-11-18 10:30:00,53.02,53.09,53.01,53.07,7197.0,42.5686,42.6248,42.5606,42.6088,7197.0
2019-11-18 10:35:00,53.05,53.05,52.94,53.03,7453.5,42.5927,42.5927,42.5044,42.5767,7453.5
2019-11-18 10:40:00,53.04,53.04,52.99,53.01,5232.0,42.5847,42.5847,42.5445,42.5606,5232.0
2019-11-18 10:45:00,53.0,53.09,53.0,53.05,9061.5,42.5526,42.6248,42.5526,42.5927,9061.5
2019-11-18 10:50:00,53.07,53.13,53.07,53.1,6465.0,42.6088,42.6569,42.6088,42.6329,6465.0
2019-11-18 10:55:00,53.11,53.13,53.09,53.12,6487.5,42.6409,42.6569,42.6248,42.6489,6487.5
2019-11-18 11:00:00,53.12,53.12,53.08,53.08,10591.5,42.6489,42.6489,42.6168,42.6168,10591.5
2019-11-18 11:05:00,53.09,53.09,53.03,53.04,9469.5,42.6248,42.6248,42.5767,42.5847,9469.5
2019-11-18 11:10:00,53.04,53.11,53.03,53.03,13326.0,42.5847,42.6409,42.5767,42.5767,13326.0
2019-11-18 11:15:00,53.03,53.05,52.99,53.01,7650.0,42.5767,42.5927,42.5445,42.5606,7650.0
2019-11-18 11:20:00,53.01,53.06,52.97,53.06,16015.5,42.5606,42.6007,42.5285,42.6007,16015.5
2019-11-18 11:25:00,53.1,53.11,53.07,53.07,7648.5,42.6329,42.6409,42.6088,42.6088,7648.5
2019-11-18 11:30:00,53.08,53.15,53.07,53.15,5316.0,42.6168,42.673,42.6088,42.673,5316.0
2019-11-18 11:35:00,53.16,53.18,53.12,53.15,15292.5,42.681,42.6971,42.6489,42.673,15292.5
2019-11-18 11:40:00,53.15,53.15,53.12,53.12,3016.5,42.673,42.673,42.6489,42.6489,3016.5
2019-11-18 11:45:00,53.12,53.16,53.09,53.15,11478.0,42.6489,42.681,42.6248,42.673,11478.0
2019-11-18 11:50:00,53.15,53.17,53.13,53.13,9175.5,42.673,42.6891,42.6569,42.6569,9175.5
2019-11-18 11:55:00,53.11,53.14,53.11,53.14,4050.0,42.6409,42.665,42.6409,42.665,4050.0
2019-11-18 12:00:00,53.15,53.15,53.1,53.11,5550.0,42.673,42.673,42.6329,42.6409,5550.0
2019-11-18 12:05:00,53.11,53.12,53.1,53.11,3630.0,42.6409,42.6489,42.6329,42.6409,3630.0
2019-11-18 12:10:00,53.11,53.14,53.11,53.13,6876.0,42.6409,42.665,42.6409,42.6569,6876.0
2019-11-18 12:15:00,53.13,53.15,53.13,53.15,6000.0,42.6569,42.673,42.6569,42.673,6000.0
2019-11-18 12:20:00,53.15,53.22,53.15,53.22,7968.0,42.673,42.7292,42.673,42.7292,7968.0
2019-11-18 12:25:00,53.22,53.23,53.17,53.18,7794.0,42.7292,42.7372,42.6891,42.6971,7794.0
2019-11-18 12:30:00,53.18,53.2,53.17,53.18,6127.5,42.6971,42.7131,42.6891,42.6971,6127.5
2019-11-18 12:35:00,53.17,53.23,53.17,53.21,9649.5,42.6891,42.7372,42.6891,42.7212,9649.5
2019-11-18 12:40:00,53.23,53.23,53.19,53.2,5059.5,42.7372,42.7372,42.7051,42.7131,5059.5
2019-11-18 12:45:00,53.19,53.19,53.17,53.17,3900.0,42.7051,42.7051,42.6891,42.6891,3900.0
2019-11-18 12:50:00,53.17,53.18,53.16,53.17,4800.0,42.6891,42.6971,42.681,42.6891,4800.0
2019-11-18 12:55:00,53.17,53.23,53.16,53.23,11284.5,42.6891,42.7372,42.681,42.7372,11284.5
2019-11-18 13:00:00,53.23,53.25,53.22,53.24,7905.0,42.7372,42.7533,42.7292,42.7453,7905.0
2019-11-18 13:05:00,53.24,53.26,53.23,53.25,7086.0,42.7453,42.7613,42.7372,42.7533,7086.0
2019-11-18 13:10:00,53.25,53.27,53.25,53.27,8157.0,42.7533,42.7693,42.7533,42.7693,8157.0
2019-11-18 13:15:00,53.27,53.27,53.23,53.25,7344.0,42.7693,42.7693,42.7372,42.7533,7344.0
2019-11-18 13:20:00,53.24,53.24,53.22,53.23,7584.0,42.7453,42.7453,42.7292,42.7372,7584.0
2019-11-18 13:25:00,53.23,53.25,53.21,53.21,9720.0,42.7372,42.7533,42.7212,42.7212,9720.0
2019-11-18 13:30:00,53.21,53.21,53.18,53.19,5250.0,42.7212,42.7212,42.6971,42.7051,5250.0
2019-11-18 13:35:00,53.19,53.21,53.18,53.19,10036.5,42.7051,42.7212,42.6971,42.7051,10036.5
2019-11-18 13:40:00,53.19,53.22,53.18,53.21,10785.0,42.7051,42.7292,42.6971,42.7212,10785.0
2019-11-18 13:45:00,53.21,53.23,53.21,53.23,6037.5,42.7212,42.7372,42.7212,42.7372,6037.5
2019-11-18 13:50:00,53.23,53.29,53.23,53.27,8283.0,42.7372,42.7854,42.7372,42.7693,8283.0
2019-11-18 13:55:00,53.27,53.29,53.27,53.28,9184.5,42.7693,42.7854,42.7693,42.7774,9184.5
2019-11-18 14:00:00,53.27,53.28,53.21,53.25,11700.0,42.7693,42.7774,42.7212,42.7533,11700.0
2019-11-18 14:05:00,53.25,53.27,53.24,53.26,11584.5,42.7533,42.7693,42.7453,42.7613,11584.5
2019-11-18 14:10:00,53.26,53.28,53.26,53.27,9483.0,42.7613,42.7774,42.7613,42.7693,9483.0
2019-11-18 14:15:00,53.27,53.27,53.24,53.25,11224.5,42.7693,42.7693,42.7453,42.7533,11224.5
2019-11-18 14:20:00,53.25,53.25,53.22,53.24,8629.5,42.7533,42.7533,42.7292,42.7453,8629.5
2019-11-18 14:25:00,53.24,53.25,53.22,53.23,9714.0,42.7453,42.7533,42.7292,42.7372,9714.0
2019-11-18 14:30:00,53.24,53.27,53.24,53.26,6978.0,42.7453,42.7693,42.7453,42.7613,6978.0
2019-11-18 14:35:00,53.25,53.26,53.24,53.25,10680.0,42.7533,42.7613,42.7453,42.7533,10680.0
2019-11-18 14:40:00,53.25,53.26,53.23,53.25,11452.5,42.7533,42.7613,42.7372,42.7533,11452.5
2019-11-18 14:45:00,53.24,53.25,53.23,53.25,6840.0,42.7453,42.7533,42.7372,42.7533,6840.0
2019-11-18 14:50:00,53.25,53.29,53.25,53.27,16558.5,42.7533,42.7854,42.7533,42.7693,16558.5
2019-11-18 14:55:00,53.27,53.3,53.25,53.3,9768.0,42.7693,42.7934,42.7533,42.7934,9768.0
2019-11-18 15:00:00,53.29,53.31,53.25,53.26,14437.5,42.7854,42.8015,42.7533,42.7613,14437.5
2019-11-18 15:05:00,53.26,53.29,53.25,53.29,10227.0,42.7613,42.7854,42.7533,42.7854,10227.0
2019-11-18 15:10:00,53.29,53.33,53.27,53.32,13603.5,42.7854,42.8175,42.7693,42.8095,13603.5
2019-11-18 15:15:00,53.32,53.33,53.28,53.31,17722.5,42.8095,42.8175,42.7774,42.8015,17722.5
2019-11-18 15:20:00,53.3,53.33,53.29,53.33,14497.5,42.7934,42.8175,42.7854,42.8175,14497.5
2019-11-18 15:25:00,53.33,53.35,53.31,53.33,14923.5,42.8175,42.8336,42.8015,42.8175,14923.5
2019-11-18 15:30:00,53.33,53.35,53.33,53.34,19959.0,42.8175,42.8336,42.8175,42.8255,19959.0
2019-11-18 15:35:00,53.34,53.39,53.33,53.38,21930.0,42.8255,42.8657,42.8175,42.8577,21930.0
2019-11-18 15:40:00,53.37,53.38,53.36,53.37,27115.5,42.8496,42.8577,42.8416,42.8496,27115.5
2019-11-18 15:45:00,53.37,53.45,53.37,53.42,43614.0,42.8496,42.9139,42.8496,42.8898,43614.0
2019-11-18 15:50:00,53.41,53.42,53.35,53.39,54082.5,42.8817,42.8898,42.8336,42.8657,54082.5
2019-11-18 15:55:00,53.39,53.39,53.3,53.36,95080.5,42.8657,42.8657,42.7934,42.8416,95080.5
2019-11-19 09:30:00,53.29,53.53,53.11,53.11,30714.0,42.7854,42.9781,42.6409,42.6409,30714.0
2019-11-19 09:35:00,53.13,53.27,53.08,53.23,7801.5,42.6569,42.7693,42.6168,42.7372,7801.5
2019-11-19 09:40:00,53.19,53.27,53.17,53.25,4750.5,42.7051,42.7693,42.6891,42.7533,4750.5
2019-11-19 09:45:00,53.25,53.34,53.25,53.3,6075.0,42.7533,42.8255,42.7533,42.7934,6075.0
2019-11-19 09:50:00,53.32,53.33,53.22,53.23,3174.0,42.8095,42.8175,42.7292,42.7372,3174.0
2019-11-19 09:55:00,53.27,53.27,53.03,53.03,6361.5,42.7693,42.7693,42.5767,42.5767,6361.5
2019-11-19 10:00:00,53.09,53.1,53.01,53.01,6450.0,42.6248,42.6329,42.5606,42.5606,6450.0
2019-11-19 10:05:00,52.97,52.99,52.93,52.97,4500.0,42.5285,42.5445,42.4964,42.5285,4500.0
2019-11-19 10:10:00,52.99,53.04,52.95,52.97,5700.0,42.5445,42.5847,42.5124,42.5285,5700.0
2019-11-19 10:15:00,52.97,53.01,52.95,53.01,12531.0,42.5285,42.5606,42.5124,42.5606,12531.0
2019-11-19 10:20:00,53.01,53.05,52.97,52.97,6555.0,42.5606,42.5927,42.5285,42.5285,6555.0
2019-11-19 10:25:00,52.97,52.97,52.86,52.89,10201.5,42.5285,42.5285,42.4402,42.4643,10201.5
2019-11-19 10:30:00,52.89,52.96,52.84,52.96,12484.5,42.4643,42.5205,42.4241,42.5205,12484.5
2019-11-19 10:35:00,52.96,52.96,52.9,52.91,5550.0,42.5205,42.5205,42.4723,42.4803,5550.0
2019-11-19 10:40:00,52.91,52.93,52.82,52.83,5415.0,42.4803,42.4964,42.408,42.4161,5415.0
2019-11-19 10:45:00,52.82,52.83,52.74,52.76,7675.5,42.408,42.4161,42.3438,42.3599,7675.5
2019-11-19 10:50:00,52.77,52.77,52.67,52.75,23010.0,42.3679,42.3679,42.2876,42.3518,23010.0
2019-11-19 10:55:00,52.75,52.82,52.71,52.81,4950.0,42.3518,42.408,42.3197,42.4,4950.0
2019-11-19 11:00:00,52.81,52.88,52.81,52.87,7200.0,42.4,42.4562,42.4,42.4482,7200.0
2019-11-19 11:05:00,52.89,52.89,52.82,52.83,7672.5,42.4643,42.4643,42.408,42.4161,7672.5
2019-11-19 11:10:00,52.83,52.87,52.82,52.85,8179.5,42.4161,42.4482,42.408,42.4321,8179.5
2019-11-19 11:15:00,52.85,52.87,52.85,52.86,9550.5,42.4321,42.4482,42.4321,42.4402,9550.5
2019-11-19 11:20:00,52.87,52.89,52.83,52.89,15586.5,42.4482,42.4643,42.4161,42.4643,15586.5
2019-11-19 11:25:00,52.9,52.92,52.87,52.92,6642.0,42.4723,42.4883,42.4482,42.4883,6642.0
2019-11-19 11:30:00,52.91,52.93,52.89,52.93,8854.5,42.4803,42.4964,42.4643,42.4964,8854.5
2019-11-19 11:35:00,52.92,53.12,52.92,53.11,12310.5,42.4883,42.6489,42.4883,42.6409,12310.5
2019-11-19 11:40:00,53.13,53.13,53.05,53.05,12150.0,42.6569,42.6569,42.5927,42.5927,12150.0
2019-11-19 11:45:00,53.04,53.04,52.93,52.93,3150.0,42.5847,42.5847,42.4964,42.4964,3150.0
2019-11-19 11:50:00,52.94,52.95,52.93,52.93,4351.5,42.5044,42.5124,42.4964,42.4964,4351.5
2019-11-19 11:55:00,52.96,53.01,52.95,53.01,6042.0,42.5205,42.5606,42.5124,42.5606,6042.0
2019-11-19 12:00:00,53.01,53.02,52.97,52.97,3772.5,42.5606,42.5686,42.5285,42.5285,3772.5
2019-11-19 12:05:00,52.95,52.98,52.92,52.94,4477.5,42.5124,42.5365,42.4883,42.5044,4477.5
2019-11-19 12:10:00,52.93,52.97,52.93,52.97,2550.0,42.4964,42.5285,42.4964,42.5285,2550.0
2019-11-19 12:15:00,52.97,53.01,52.97,53.01,2325.0,42.5285,42.5606,42.5285,42.5606,2325.0
2019-11-19 12:20:00,52.99,52.99,52.96,52.97,25386.0,42.5445,42.5445,42.5205,42.5285,25386.0
2019-11-19 12:25:00,52.97,53.0,52.97,53.0,2100.0,42.5285,42.5526,42.5285,42.5526,2100.0
2019-11-19 12:30:00,53.0,53.01,52.99,52.99,4212.0,42.5526,42.5606,42.5445,42.5445,4212.0
2019-11-19 12:35:00,52.98,53.01,52.95,53.0,5334.0,42.5365,42.5606,42.5124,42.5526,5334.0
2019-11-19 12:40:00,53.01,53.01,52.99,53.0,9012.0,42.5606,42.5606,42.5445,42.5526,9012.0
2019-11-19 12:45:00,52.99,53.03,52.99,53.03,2499.0,42.5445,42.5767,42.5445,42.5767,2499.0
2019-11-19 12:50:00,53.03,53.04,53.01,53.03,3601.5,42.5767,42.5847,42.5606,42.5767,3601.5
2019-11-19 12:55:00,53.04,53.06,53.03,53.03,3190.5,42.5847,42.6007,42.5767,42.5767,3190.5
2019-11-19 13:00:00,53.02,53.06,53.01,53.06,4213.5,42.5686,42.6007,42.5606,42.6007,4213.5
2019-11-19 13:05:00,53.05,53.07,53.03,53.06,5934.0,42.5927,42.6088,42.5767,42.6007,5934.0
2019-11-19 13:10:00,53.05,53.09,53.03,53.09,3600.0,42.5927,42.6248,42.5767,42.6248,3600.0
2019-11-19 13:15:00,53.1,53.1,53.07,53.09,4669.5,42.6329,42.6329,42.6088,42.6248,4669.5
2019-11-19 13:20:00,53.08,53.09,53.04,53.05,5910.0,42.6168,42.6248,42.5847,42.5927,5910.0
2019-11-19 13:25:00,53.04,53.04,53.02,53.02,3748.5,42.5847,42.5847,42.5686,42.5686,3748.5
2019-11-19 13:30:00,53.02,53.05,53.02,53.05,2700.0,42.5686,42.5927,42.5686,42.5927,2700.0
2019-11-19 13:35:00,53.06,53.07,53.04,53.05,3645.0,42.6007,42.6088,42.5847,42.5927,3645.0
2019-11-19 13:40:00,53.05,53.05,53.01,53.01,9744.0,42.5927,42.5927,42.5606,42.5606,9744.0
2019-11-19 13:45:00,53.01,53.02,53.01,53.02,5968.5,42.5606,42.5686,42.5606,42.5686,5968.5
2019-11-19 13:50:00,53.01,53.02,53.01,53.01,14416.5,42.5606,42.5686,42.5606,42.5606,14416.5
2019-11-19 13:55:00,53.01,53.02,53.01,53.01,8877.0,42.5606,42.5686,42.5606,42.5606,8877.0
2019-11-19 14:00:00,53.01,53.05,53.01,53.02,11467.5,42.5606,42.5927,42.5606,42.5686,11467.5
2019-11-19 14:05:00,53.03,53.05,53.01,53.01,7500.0,42.5767,42.5927,42.5606,42.5606,7500.0
2019-11-19 14:10:00,53.02,53.02,52.99,52.99,36525.0,42.5686,42.5686,42.5445,42.5445,36525.0
2019-11-19 14:15:00,52.99,52.99,52.95,52.96,7858.5,42.5445,42.5445,42.5124,42.5205,7858.5
2019-11-19 14:20:00,52.96,53.03,52.96,53.0,14056.5,42.5205,42.5767,42.5205,42.5526,14056.5
2019-11-19 14:25:00,53.0,53.05,53.0,53.03,7224.0,42.5526,42.5927,42.5526,42.5767,7224.0
2019-11-19 14:30:00,53.03,53.03,52.99,53.02,9901.5,42.5767,42.5767,42.5445,42.5686,9901.5
2019-11-19 14:35:00,53.02,53.05,53.02,53.05,3450.0,42.5686,42.5927,42.5686,42.5927,3450.0
2019-11-19 14:40:00,53.06,53.09,53.04,53.09,10588.5,42.6007,42.6248,42.5847,42.6248,10588.5
2019-11-19 14:45:00,53.09,53.09,53.05,53.06,6015.0,42.6248,42.6248,42.5927,42.6007,6015.0
2019-11-19 14:50:00,53.05,53.05,53.01,53.01,7776.0,42.5927,42.5927,42.5606,42.5606,7776.0
2019-11-19 14:55:00,53.01,53.02,52.98,53.01,6448.5,42.5606,42.5686,42.5365,42.5606,6448.5
2019-11-19 15:00:00,53.0,53.01,52.98,52.99,6678.0,42.5526,42.5606,42.5365,42.5445,6678.0
2019-11-19 15:05:00,52.99,53.0,52.98,52.99,8956.5,42.5445,42.5526,42.5365,42.5445,8956.5
2019-11-19 15:10:00,52.99,53.05,52.99,53.05,6300.0,42.5445,42.5927,42.5445,42.5927,6300.0
2019-11-19 15:15:00,53.05,53.08,53.04,53.06,10728.0,42.5927,42.6168,42.5847,42.6007,10728.0
2019-11-19 15:20:00,53.06,53.06,53.01,53.02,13234.5,42.6007,42.6007,42.5606,42.5686,13234.5
2019-11-19 15:25:00,53.02,53.03,52.99,53.01,17598.0,42.5686,42.5767,42.5445,42.5606,17598.0
2019-11-19 15:30:00,53.01,53.01,52.98,53.01,25768.5,42.5606,42.5606,42.5365,42.5606,25768.5
2019-11-19 15:35:00,53.01,53.04,53.01,53.02,27702.0,42.5606,42.5847,42.5606,42.5686,27702.0
2019-11-19 15:40:00,53.02,53.03,53.0,53.01,22030.5,42.5686,42.5767,42.5526,42.5606,22030.5
2019-11-19 15:45:00,53.01,53.01,52.96,53.0,36402.0,42.5606,42.5606,42.5205,42.5526,36402.0
2019-11-19 15:50:00,52.99,52.99,52.95,52.95,43506.0,42.5445,42.5445,42.5124,42.5124,43506.0
2019-11-19 15:55:00,52.95,52.98,52.92,52.95,80487.0,42.5124,42.5365,42.4883,42.5124,80487.0
2019-11-20 09:30:00,52.67,52.78,52.43,52.47,31551.0,42.2876,42.3759,42.0949,42.127,31551.0
2019-11-20 09:35:00,52.55,52.85,52.55,52.8,6357.0,42.1913,42.4321,42.1913,42.392,6357.0
2019-11-20 09:40:00,52.83,52.91,52.69,52.76,13446.0,42.4161,42.4803,42.3037,42.3599,13446.0
2019-11-20 09:45:00,52.75,52.77,52.59,52.63,15379.5,42.3518,42.3679,42.2234,42.2555,15379.5
2019-11-20 09:50:00,52.68,52.72,52.64,52.71,3150.0,42.2956,42.3278,42.2635,42.3197,3150.0
2019-11-20 09:55:00,52.73,52.83,52.72,52.81,7480.5,42.3358,42.4161,42.3278,42.4,7480.5
2019-11-20 10:00:00,52.83,52.86,52.78,52.8,6616.5,42.4161,42.4402,42.3759,42.392,6616.5
2019-11-20 10:05:00,52.82,52.85,52.75,52.75,4357.5,42.408,42.4321,42.3518,42.3518,4357.5
2019-11-20 10:10:00,52.77,52.81,52.73,52.77,6316.5,42.3679,42.4,42.3358,42.3679,6316.5
2019-11-20 10:15:00,52.75,52.75,52.63,52.63,11314.5,42.3518,42.3518,42.2555,42.2555,11314.5
2019-11-20 10:20:00,52.62,52.67,52.55,52.57,6622.5,42.2475,42.2876,42.1913,42.2073,6622.5
2019-11-20 10:25:00,52.57,52.66,52.57,52.64,4858.5,42.2073,42.2796,42.2073,42.2635,4858.5
2019-11-20 10:30:00,52.66,52.73,52.65,52.69,3450.0,42.2796,42.3358,42.2716,42.3037,3450.0
2019-11-20 10:35:00,52.79,52.83,52.76,52.77,14082.0,42.384,42.4161,42.3599,42.3679,14082.0
2019-11-20 10:40:00,52.79,52.82,52.71,52.74,3927.0,42.384,42.408,42.3197,42.3438,3927.0
2019-11-20 10:45:00,52.73,52.79,52.73,52.79,7011.0,42.3358,42.384,42.3358,42.384,7011.0
2019-11-20 10:50:00,52.78,52.91,52.78,52.91,5899.5,42.3759,42.4803,42.3759,42.4803,5899.5
2019-11-20 10:55:00,52.89,52.97,52.89,52.9,10722.0,42.4643,42.5285,42.4643,42.4723,10722.0
2019-11-20 11:00:00,52.89,52.97,52.89,52.94,6895.5,42.4643,42.5285,42.4643,42.5044,6895.5
2019-11-20 11:05:00,52.94,52.97,52.91,52.95,4435.5,42.5044,42.5285,42.4803,42.5124,4435.5
2019-11-20 11:10:00,52.97,52.97,52.87,52.9,7983.0,42.5285,42.5285,42.4482,42.4723,7983.0
2019-11-20 11:15:00,52.89,52.95,52.87,52.87,8956.5,42.4643,42.5124,42.4482,42.4482,8956.5
2019-11-20 11:20:00,52.88,52.97,52.88,52.97,4168.5,42.4562,42.5285,42.4562,42.5285,4168.5
2019-11-20 11:25:00,52.97,52.97,52.89,52.91,5850.0,42.5285,42.5285,42.4643,42.4803,5850.0
2019-11-20 11:30:00,52.89,52.89,52.81,52.86,8052.0,42.4643,42.4643,42.4,42.4402,8052.0
2019-11-20 11:35:00,52.86,52.87,52.81,52.81,4219.5,42.4402,42.4482,42.4,42.4,4219.5
2019-11-20 11:40:00,52.82,52.82,52.77,52.78,6108.0,42.408,42.408,42.3679,42.3759,6108.0
2019-11-20 11:45:00,52.79,52.8,52.77,52.8,3094.5,42.384,42.392,42.3679,42.392,3094.5
2019-11-20 11:50:00,52.8,52.85,52.78,52.83,6262.5,42.392,42.4321,42.3759,42.4161,6262.5
2019-11-20 11:55:00,52.83,52.85,52.79,52.8,7155.0,42.4161,42.4321,42.384,42.392,7155.0
2019-11-20 12:00:00,52.79,52.8,52.76,52.8,9232.5,42.384,42.392,42.3599,42.392,9232.5
2019-11-20 12:05:00,52.82,52.84,52.81,52.84,2316.0,42.408,42.4241,42.4,42.4241,2316.0
2019-11-20 12:10:00,52.85,52.85,52.81,52.81,4609.5,42.4321,42.4321,42.4,42.4,4609.5
2019-11-20 12:15:00,52.8,52.85,52.8,52.84,5820.0,42.392,42.4321,42.392,42.4241,5820.0
2019-11-20 12:20:00,52.83,52.83,52.81,52.83,4950.0,42.4161,42.4161,42.4,42.4161,4950.0
2019-11-20 12:25:00,52.83,52.85,52.81,52.85,4012.5,42.4161,42.4321,42.4,42.4321,4012.5
2019-11-20 12:30:00,52.86,52.86,52.83,52.85,3879.0,42.4402,42.4402,42.4161,42.4321,3879.0
2019-11-20 12:35:00,52.85,52.89,52.84,52.85,3951.0,42.4321,42.4643,42.4241,42.4321,3951.0
2019-11-20 12:40:00,52.85,52.87,52.85,52.87,3000.0,42.4321,42.4482,42.4321,42.4482,3000.0
2019-11-20 12:45:00,52.86,52.87,52.83,52.83,4281.0,42.4402,42.4482,42.4161,42.4161,4281.0
2019-11-20 12:50:00,52.83,52.83,52.73,52.75,6786.0,42.4161,42.4161,42.3358,42.3518,6786.0
2019-11-20 12:55:00,52.73,52.73,52.47,52.56,29592.0,42.3358,42.3358,42.127,42.1993,29592.0
2019-11-20 13:00:00,52.59,52.6,52.55,52.58,7954.5,42.2234,42.2314,42.1913,42.2154,7954.5
2019-11-20 13:05:00,52.55,52.57,52.44,52.44,4983.0,42.1913,42.2073,42.103,42.103,4983.0
2019-11-20 13:10:00,52.41,52.45,52.35,52.35,14707.5,42.0789,42.111,42.0307,42.0307,14707.5
2019-11-20 13:15:00,52.35,52.37,52.25,52.25,13414.5,42.0307,42.0468,41.9504,41.9504,13414.5
2019-11-20 13:20:00,52.27,52.31,52.27,52.29,7390.5,41.9665,41.9986,41.9665,41.9825,7390.5
2019-11-20 13:25:00,52.31,52.41,52.3,52.35,22192.5,41.9986,42.0789,41.9906,42.0307,22192.5
2019-11-20 13:30:00,52.34,52.35,52.26,52.35,10288.5,42.0227,42.0307,41.9584,42.0307,10288.5
2019-11-20 13:35:00,52.33,52.36,52.29,52.31,8520.0,42.0146,42.0387,41.9825,41.9986,8520.0
2019-11-20 13:40:00,52.28,52.35,52.27,52.3,6654.0,41.9745,42.0307,41.9665,41.9906,6654.0
2019-11-20 13:45:00,52.29,52.43,52.29,52.43,8043.0,41.9825,42.0949,41.9825,42.0949,8043.0
2019-11-20 13:50:00,52.43,52.55,52.43,52.5,10989.0,42.0949,42.1913,42.0949,42.1511,10989.0
2019-11-20 13:55:00,52.49,52.49,52.41,52.46,6474.0,42.1431,42.1431,42.0789,42.119,6474.0
2019-11-20 14:00:00,52.46,52.47,52.41,52.43,12772.5,42.119,42.127,42.0789,42.0949,12772.5
2019-11-20 14:05:00,52.43,52.44,52.35,52.38,8329.5,42.0949,42.103,42.0307,42.0548,8329.5
2019-11-20 14:10:00,52.39,52.47,52.38,52.44,8554.5,42.0628,42.127,42.0548,42.103,8554.5
2019-11-20 14:15:00,52.44,52.51,52.43,52.51,6768.0,42.103,42.1592,42.0949,42.1592,6768.0
2019-11-20 14:20:00,52.51,52.51,52.44,52.44,8223.0,42.1592,42.1592,42.103,42.103,8223.0
2019-11-20 14:25:00,52.43,52.48,52.43,52.47,7630.5,42.0949,42.1351,42.0949,42.127,7630.5
2019-11-20 14:30:00,52.47,52.53,52.46,52.47,4977.0,42.127,42.1752,42.119,42.127,4977.0
2019-11-20 14:35:00,52.47,52.48,52.45,52.47,6249.0,42.127,42.1351,42.111,42.127,6249.0
2019-11-20 14:40:00,52.48,52.53,52.48,52.53,9858.0,42.1351,42.1752,42.1351,42.1752,9858.0
2019-11-20 14:45:00,52.53,52.55,52.46,52.49,10504.5,42.1752,42.1913,42.119,42.1431,10504.5
2019-11-20 14:50:00,52.49,52.51,52.46,52.47,6826.5,42.1431,42.1592,42.119,42.127,6826.5
2019-11-20 14:55:00,52.47,52.52,52.47,52.51,5782.5,42.127,42.1672,42.127,42.1592,5782.5
2019-11-20 15:00:00,52.52,52.54,52.49,52.49,11872.5,42.1672,42.1832,42.1431,42.1431,11872.5
2019-11-20 15:05:00,52.48,52.56,52.47,52.56,8125.5,42.1351,42.1993,42.127,42.1993,8125.5
2019-11-20 15:10:00,52.55,52.59,52.54,52.57,16248.0,42.1913,42.2234,42.1832,42.2073,16248.0
2019-11-20 15:15:00,52.57,52.57,52.52,52.53,12807.0,42.2073,42.2073,42.1672,42.1752,12807.0
2019-11-20 15:20:00,52.53,52.57,52.5,52.57,12553.5,42.1752,42.2073,42.1511,42.2073,12553.5
2019-11-20 15:25:00,52.57,52.58,52.51,52.51,22359.0,42.2073,42.2154,42.1592,42.1592,22359.0
2019-11-20 15:30:00,52.51,52.51,52.46,52.48,14155.5,42.1592,42.1592,42.119,42.1351,14155.5
2019-11-20 15:35:00,52.48,52.52,52.47,52.49,19384.5,42.1351,42.1672,42.127,42.1431,19384.5
2019-11-20 15:40:00,52.49,52.56,52.48,52.55,27492.0,42.1431,42.1993,42.1351,42.1913,27492.0
2019-11-20 15:45:00,52.55,52.55,52.53,52.54,24853.5,42.1913,42.1913,42.1752,42.1832,24853.5
2019-11-20 15:50:00,52.53,52.56,52.51,52.55,58671.0,42.1752,42.1993,42.1592,42.1913,58671.0
2019-11-20 15:55:00,52.57,52.59,52.53,52.57,116677.5,42.2073,42.2234,42.1752,42.2073,116677.5
2019-11-21 09:30:00,52.85,52.94,52.67,52.69,82263.0,42.4321,42.5044,42.2876,42.3037,82263.0
2019-11-21 09:35:00,52.73,52.83,52.67,52.81,31492.5,42.3358,42.4161,42.2876,42.4,31492.5
2019-11-21 09:40:00,52.78,52.91,52.75,52.91,88768.5,42.3759,42.4803,42.3518,42.4803,88768.5
2019-11-21 09:45:00,52.92,53.19,52.92,53.08,30585.0,42.4883,42.7051,42.4883,42.6168,30585.0
2019-11-21 09:50:00,53.1,53.18,53.1,53.12,21903.0,42.6329,42.6971,42.6329,42.6489,21903.0
2019-11-21 09:55:00,53.07,53.15,53.01,53.04,6690.0,42.6088,42.673,42.5606,42.5847,6690.0
2019-11-21 10:00:00,53.0,53.05,52.92,52.95,44908.5,42.5526,42.5927,42.4883,42.5124,44908.5
2019-11-21 10:05:00,52.95,53.05,52.89,53.01,9364.5,42.5124,42.5927,42.4643,42.5606,9364.5
2019-11-21 10:10:00,52.97,52.99,52.86,52.91,9091.5,42.5285,42.5445,42.4402,42.4803,9091.5
2019-11-21 10:15:00,52.92,52.95,52.77,52.77,12828.0,42.4883,42.5124,42.3679,42.3679,12828.0
2019-11-21 10:20:00,52.75,52.84,52.73,52.75,34759.5,42.3518,42.4241,42.3358,42.3518,34759.5
2019-11-21 10:25:00,52.74,52.81,52.65,52.81,65809.5,42.3438,42.4,42.2716,42.4,65809.5
2019-11-21 10:30:00,52.81,52.81,52.74,52.76,45145.5,42.4,42.4,42.3438,42.3599,45145.5
2019-11-21 10:35:00,52.75,52.83,52.71,52.83,13041.0,42.3518,42.4161,42.3197,42.4161,13041.0
2019-11-21 10:40:00,52.83,52.96,52.83,52.91,7965.0,42.4161,42.5205,42.4161,42.4803,7965.0
2019-11-21 10:45:00,52.9,53.05,52.9,52.99,14388.0,42.4723,42.5927,42.4723,42.5445,14388.0
2019-11-21 10:50:00,52.98,52.98,52.79,52.86,22164.0,42.5365,42.5365,42.384,42.4402,22164.0
2019-11-21 10:55:00,52.89,52.95,52.86,52.95,4200.0,42.4643,42.5124,42.4402,42.5124,4200.0
2019-11-21 11:00:00,52.96,53.0,52.87,53.0,8748.0,42.5205,42.5526,42.4482,42.5526,8748.0
2019-11-21 11:05:00,52.96,52.98,52.93,52.97,6856.5,42.5205,42.5365,42.4964,42.5285,6856.5
2019-11-21 11:10:00,52.95,52.95,52.88,52.92,9498.0,42.5124,42.5124,42.4562,42.4883,9498.0
2019-11-21 11:15:00,52.92,52.93,52.88,52.91,8028.0,42.4883,42.4964,42.4562,42.4803,8028.0
2019-11-21 11:20:00,52.9,52.95,52.89,52.93,4095.0,42.4723,42.5124,42.4643,42.4964,4095.0
2019-11-21 11:25:00,52.93,52.95,52.91,52.93,9750.0,42.4964,42.5124,42.4803,42.4964,9750.0
2019-11-21 11:30:00,52.93,52.99,52.91,52.95,9232.5,42.4964,42.5445,42.4803,42.5124,9232.5
2019-11-21 11:35:00,52.92,52.93,52.9,52.93,6600.0,42.4883,42.4964,42.4723,42.4964,6600.0
2019-11-21 11:40:00,52.93,52.94,52.83,52.85,8205.0,42.4964,42.5044,42.4161,42.4321,8205.0
2019-11-21 11:45:00,52.85,52.96,52.85,52.96,2700.0,42.4321,42.5205,42.4321,42.5205,2700.0
2019-11-21 11:50:00,52.97,52.97,52.9,52.91,6405.0,42.5285,42.5285,42.4723,42.4803,6405.0
2019-11-21 11:55:00,52.92,52.96,52.91,52.91,3751.5,42.4883,42.5205,42.4803,42.4803,3751.5
2019-11-21 12:00:00,52.9,53.02,52.89,53.02,8289.0,42.4723,42.5686,42.4643,42.5686,8289.0
2019-11-21 12:05:00,53.01,53.13,53.01,53.13,10654.5,42.5606,42.6569,42.5606,42.6569,10654.5
2019-11-21 12:10:00,53.13,53.15,53.11,53.15,14286.0,42.6569,42.673,42.6409,42.673,14286.0
2019-11-21 12:15:00,53.15,53.24,53.14,53.23,12424.5,42.673,42.7453,42.665,42.7372,12424.5
2019-11-21 12:20:00,53.21,53.23,53.19,53.2,8235.0,42.7212,42.7372,42.7051,42.7131,8235.0
2019-11-21 12:25:00,53.21,53.22,53.18,53.18,5955.0,42.7212,42.7292,42.6971,42.6971,5955.0
2019-11-21 12:30:00,53.19,53.22,53.16,53.21,6300.0,42.7051,42.7292,42.681,42.7212,6300.0
2019-11-21 12:35:00,53.23,53.23,53.18,53.23,8944.5,42.7372,42.7372,42.6971,42.7372,8944.5
2019-11-21 12:40:00,53.22,53.25,53.18,53.18,13495.5,42.7292,42.7533,42.6971,42.6971,13495.5
2019-11-21 12:45:00,53.17,53.19,53.15,53.18,9004.5,42.6891,42.7051,42.673,42.6971,9004.5
2019-11-21 12:50:00,53.18,53.19,53.15,53.15,4131.0,42.6971,42.7051,42.673,42.673,4131.0
2019-11-21 12:55:00,53.15,53.21,53.15,53.21,6303.0,42.673,42.7212,42.673,42.7212,6303.0
2019-11-21 13:00:00,53.2,53.24,53.2,53.23,7359.0,42.7131,42.7453,42.7131,42.7372,7359.0
2019-11-21 13:05:00,53.22,53.31,53.21,53.31,77398.5,42.7292,42.8015,42.7212,42.8015,77398.5
2019-11-21 13:10:00,53.32,53.33,53.28,53.28,18391.5,42.8095,42.8175,42.7774,42.7774,18391.5
2019-11-21 13:15:00,53.29,53.29,53.25,53.25,4050.0,42.7854,42.7854,42.7533,42.7533,4050.0
2019-11-21 13:20:00,53.25,53.25,53.21,53.23,6010.5,42.7533,42.7533,42.7212,42.7372,6010.5
2019-11-21 13:25:00,53.23,53.25,53.21,53.21,10308.0,42.7372,42.7533,42.7212,42.7212,10308.0
2019-11-21 13:30:00,53.21,53.22,53.13,53.13,12573.0,42.7212,42.7292,42.6569,42.6569,12573.0
2019-11-21 13:35:00,53.13,53.13,53.1,53.13,11775.0,42.6569,42.6569,42.6329,42.6569,11775.0
2019-11-21 13:40:00,53.13,53.13,53.02,53.03,17970.0,42.6569,42.6569,42.5686,42.5767,17970.0
2019-11-21 13:45:00,53.01,53.07,53.01,53.05,7947.0,42.5606,42.6088,42.5606,42.5927,7947.0
2019-11-21 13:50:00,53.03,53.05,53.03,53.05,10036.5,42.5767,42.5927,42.5767,42.5927,10036.5
2019-11-21 13:55:00,53.05,53.05,53.01,53.04,11716.5,42.5927,42.5927,42.5606,42.5847,11716.5
2019-11-21 14:00:00,53.04,53.08,52.94,52.94,23784.0,42.5847,42.6168,42.5044,42.5044,23784.0
2019-11-21 14:05:00,52.96,53.06,52.95,53.04,6955.5,42.5205,42.6007,42.5124,42.5847,6955.5
2019-11-21 14:10:00,53.03,53.04,53.0,53.03,4204.5,42.5767,42.5847,42.5526,42.5767,4204.5
2019-11-21 14:15:00,53.04,53.06,53.02,53.04,8637.0,42.5847,42.6007,42.5686,42.5847,8637.0
2019-11-21 14:20:00,53.04,53.06,52.99,53.01,7309.5,42.5847,42.6007,42.5445,42.5606,7309.5
2019-11-21 14:25:00,52.99,53.03,52.98,53.01,7011.0,42.5445,42.5767,42.5365,42.5606,7011.0
2019-11-21 14:30:00,53.0,53.05,52.98,53.05,8794.5,42.5526,42.5927,42.5365,42.5927,8794.5
2019-11-21 14:35:00,53.03,53.08,53.03,53.07,2550.0,42.5767,42.6168,42.5767,42.6088,2550.0
2019-11-21 14:40:00,53.07,53.07,53.04,53.04,8614.5,42.6088,42.6088,42.5847,42.5847,8614.5
2019-11-21 14:45:00,53.04,53.07,53.02,53.06,7695.0,42.5847,42.6088,42.5686,42.6007,7695.0
2019-11-21 14:50:00,53.06,53.07,53.05,53.06,6748.5,42.6007,42.6088,42.5927,42.6007,6748.5
2019-11-21 14:55:00,53.06,53.07,53.03,53.07,7864.5,42.6007,42.6088,42.5767,42.6088,7864.5
2019-11-21 15:00:00,53.07,53.07,53.03,53.03,9585.0,42.6088,42.6088,42.5767,42.5767,9585.0
2019-11-21 15:05:00,53.03,53.07,53.03,53.07,21547.5,42.5767,42.6088,42.5767,42.6088,21547.5
2019-11-21 15:10:00,53.09,53.17,53.07,53.17,21109.5,42.6248,42.6891,42.6088,42.6891,21109.5
2019-11-21 15:15:00,53.17,53.17,53.09,53.1,14899.5,42.6891,42.6891,42.6248,42.6329,14899.5
2019-11-21 15:20:00,53.1,53.16,53.09,53.15,20655.0,42.6329,42.681,42.6248,42.673,20655.0
2019-11-21 15:25:00,53.15,53.18,53.13,53.13,30357.0,42.673,42.6971,42.6569,42.6569,30357.0
2019-11-21 15:30:00,53.13,53.16,53.09,53.11,24826.5,42.6569,42.681,42.6248,42.6409,24826.5
2019-11-21 15:35:00,53.11,53.15,53.09,53.15,61687.5,42.6409,42.673,42.6248,42.673,61687.5
2019-11-21 15:40:00,53.15,53.16,53.11,53.13,47659.5,42.673,42.681,42.6409,42.6569,47659.5
2019-11-21 15:45:00,53.13,53.13,53.09,53.11,27780.0,42.6569,42.6569,42.6248,42.6409,27780.0
2019-11-21 15:50:00,53.11,53.13,53.07,53.13,69172.5,42.6409,42.6569,42.6088,42.6569,69172.5
2019-11-21 15:55:00,53.13,53.2,53.11,53.19,129762.0,42.6569,42.7131,42.6409,42.7051,129762.0
2019-11-22 09:30:00,53.32,53.47,53.19,53.26,48220.5,42.8095,42.9299,42.7051,42.7613,48220.5
2019-11-22 09:35:00,53.33,53.45,53.25,53.38,16225.5,42.8175,42.9139,42.7533,42.8577,16225.5
2019-11-22 09:40:00,53.33,53.37,53.24,53.37,8674.5,42.8175,42.8496,42.7453,42.8496,8674.5
2019-11-22 09:45:00,53.34,53.53,53.34,53.49,20461.5,42.8255,42.9781,42.8255,42.946,20461.5
2019-11-22 09:50:00,53.53,53.61,53.53,53.6,11004.0,42.9781,43.0423,42.9781,43.0343,11004.0
2019-11-22 09:55:00,53.6,53.6,53.51,53.54,6123.0,43.0343,43.0343,42.962,42.9861,6123.0
2019-11-22 10:00:00,53.55,53.57,53.48,53.57,3070.5,42.9942,43.0102,42.9379,43.0102,3070.5
2019-11-22 10:05:00,53.56,53.58,53.5,53.5,6306.0,43.0022,43.0182,42.954,42.954,6306.0
2019-11-22 10:10:00,53.49,53.51,53.34,53.35,10704.0,42.946,42.962,42.8255,42.8336,10704.0
2019-11-22 10:15:00,53.35,53.38,53.17,53.19,29350.5,42.8336,42.8577,42.6891,42.7051,29350.5
2019-11-22 10:20:00,53.21,53.3,53.19,53.3,11640.0,42.7212,42.7934,42.7051,42.7934,11640.0
2019-11-22 10:25:00,53.29,53.4,53.25,53.25,8551.5,42.7854,42.8737,42.7533,42.7533,8551.5
2019-11-22 10:30:00,53.25,53.33,53.21,53.32,8262.0,42.7533,42.8175,42.7212,42.8095,8262.0
2019-11-22 10:35:00,53.32,53.32,53.25,53.27,4927.5,42.8095,42.8095,42.7533,42.7693,4927.5
2019-11-22 10:40:00,53.29,53.33,53.25,53.27,8484.0,42.7854,42.8175,42.7533,42.7693,8484.0
2019-11-22 10:45:00,53.29,53.32,53.26,53.27,6424.5,42.7854,42.8095,42.7613,42.7693,6424.5
2019-11-22 10:50:00,53.25,53.33,53.21,53.23,6204.0,42.7533,42.8175,42.7212,42.7372,6204.0
2019-11-22 10:55:00,53.25,53.3,53.23,53.28,6499.5,42.7533,42.7934,42.7372,42.7774,6499.5
2019-11-22 11:00:00,53.26,53.3,53.17,53.17,7438.5,42.7613,42.7934,42.6891,42.6891,7438.5
2019-11-22 11:05:00,53.18,53.27,53.16,53.25,8098.5,42.6971,42.7693,42.681,42.7533,8098.5
2019-11-22 11:10:00,53.26,53.3,53.23,53.25,18166.5,42.7613,42.7934,42.7372,42.7533,18166.5
2019-11-22 11:15:00,53.25,53.25,53.19,53.24,4456.5,42.7533,42.7533,42.7051,42.7453,4456.5
2019-11-22 11:20:00,53.26,53.31,53.25,53.3,4390.5,42.7613,42.8015,42.7533,42.7934,4390.5
2019-11-22 11:25:00,53.29,53.34,53.28,53.33,8997.0,42.7854,42.8255,42.7774,42.8175,8997.0
2019-11-22 11:30:00,53.3,53.33,53.29,53.32,5856.0,42.7934,42.8175,42.7854,42.8095,5856.0
2019-11-22 11:35:00,53.33,53.38,53.33,53.37,6085.5,42.8175,42.8577,42.8175,42.8496,6085.5
2019-11-22 11:40:00,53.37,53.39,53.29,53.29,10801.5,42.8496,42.8657,42.7854,42.7854,10801.5
2019-11-22 11:45:00,53.3,53.39,53.3,53.37,5197.5,42.7934,42.8657,42.7934,42.8496,5197.5
2019-11-22 11:50:00,53.39,53.43,53.37,53.37,9333.0,42.8657,42.8978,42.8496,42.8496,9333.0
2019-11-22 11:55:00,53.37,53.37,53.35,53.37,3087.0,42.8496,42.8496,42.8336,42.8496,3087.0
2019-11-22 12:00:00,53.37,53.41,53.37,53.4,5794.5,42.8496,42.8817,42.8496,42.8737,5794.5
2019-11-22 12:05:00,53.42,53.45,53.41,53.44,7041.0,42.8898,42.9139,42.8817,42.9058,7041.0
2019-11-22 12:10:00,53.43,53.43,53.39,53.41,2553.0,42.8978,42.8978,42.8657,42.8817,2553.0
2019-11-22 12:15:00,53.41,53.41,53.34,53.36,7341.0,42.8817,42.8817,42.8255,42.8416,7341.0
2019-11-22 12:20:00,53.37,53.43,53.37,53.43,5259.0,42.8496,42.8978,42.8496,42.8978,5259.0
2019-11-22 12:25:00,53.43,53.49,53.42,53.49,7281.0,42.8978,42.946,42.8898,42.946,7281.0
2019-11-22 12:30:00,53.48,53.49,53.39,53.39,7689.0,42.9379,42.946,42.8657,42.8657,7689.0
2019-11-22 12:35:00,53.39,53.44,53.39,53.43,4209.0,42.8657,42.9058,42.8657,42.8978,4209.0
2019-11-22 12:40:00,53.43,53.45,53.43,53.43,4270.5,42.8978,42.9139,42.8978,42.8978,4270.5
2019-11-22 12:45:00,53.43,53.43,53.34,53.39,7500.0,42.8978,42.8978,42.8255,42.8657,7500.0
2019-11-22 12:50:00,53.4,53.47,53.39,53.47,7050.0,42.8737,42.9299,42.8657,42.9299,7050.0
2019-11-22 12:55:00,53.47,53.47,53.42,53.43,5128.5,42.9299,42.9299,42.8898,42.8978,5128.5
2019-11-22 13:00:00,53.43,53.46,53.43,53.45,11136.0,42.8978,42.9219,42.8978,42.9139,11136.0
2019-11-22 13:05:00,53.46,53.46,53.41,53.43,21790.5,42.9219,42.9219,42.8817,42.8978,21790.5
2019-11-22 13:10:00,53.43,53.46,53.41,53.46,12288.0,42.8978,42.9219,42.8817,42.9219,12288.0
2019-11-22 13:15:00,53.45,53.46,53.43,53.43,10897.5,42.9139,42.9219,42.8978,42.8978,10897.5
2019-11-22 13:20:00,53.43,53.45,53.43,53.44,3609.0,42.8978,42.9139,42.8978,42.9058,3609.0
2019-11-22 13:25:00,53.44,53.5,53.43,53.5,4230.0,42.9058,42.954,42.8978,42.954,4230.0
2019-11-22 13:30:00,53.5,53.54,53.49,53.54,10786.5,42.954,42.9861,42.946,42.9861,10786.5
2019-11-22 13:35:00,53.53,53.55,53.53,53.53,3876.0,42.9781,42.9942,42.9781,42.9781,3876.0
2019-11-22 13:40:00,53.53,53.55,53.5,53.53,4047.0,42.9781,42.9942,42.954,42.9781,4047.0
2019-11-22 13:45:00,53.53,53.53,53.5,53.51,6963.0,42.9781,42.9781,42.954,42.962,6963.0
2019-11-22 13:50:00,53.51,53.51,53.45,53.47,3304.5,42.962,42.962,42.9139,42.9299,3304.5
2019-11-22 13:55:00,53.47,53.55,53.46,53.54,7449.0,42.9299,42.9942,42.9219,42.9861,7449.0
2019-11-22 14:00:00,53.54,53.54,53.47,53.47,10576.5,42.9861,42.9861,42.9299,42.9299,10576.5
2019-11-22 14:05:00,53.47,53.49,53.47,53.49,937.5,42.9299,42.946,42.9299,42.946,937.5
2019-11-22 14:10:00,53.49,53.49,53.46,53.49,4899.0,42.946,42.946,42.9219,42.946,4899.0
2019-11-22 14:15:00,53.47,53.49,53.46,53.49,4671.0,42.9299,42.946,42.9219,42.946,4671.0
2019-11-22 14:20:00,53.48,53.49,53.48,53.48,2430.0,42.9379,42.946,42.9379,42.9379,2430.0
2019-11-22 14:25:00,53.49,53.53,53.49,53.53,22101.0,42.946,42.9781,42.946,42.9781,22101.0
2019-11-22 14:30:00,53.53,53.55,53.53,53.53,6478.5,42.9781,42.9942,42.9781,42.9781,6478.5
2019-11-22 14:35:00,53.54,53.61,53.53,53.6,11653.5,42.9861,43.0423,42.9781,43.0343,11653.5
2019-11-22 14:40:00,53.6,53.67,53.59,53.63,40813.5,43.0343,43.0905,43.0263,43.0584,40813.5
2019-11-22 14:45:00,53.63,53.67,53.62,53.67,22675.5,43.0584,43.0905,43.0504,43.0905,22675.5
2019-11-22 14:50:00,53.67,53.67,53.57,53.57,23671.5,43.0905,43.0905,43.0102,43.0102,23671.5
2019-11-22 14:55:00,53.56,53.57,53.54,53.56,13819.5,43.0022,43.0102,42.9861,43.0022,13819.5
2019-11-22 15:00:00,53.57,53.61,53.57,53.61,22062.0,43.0102,43.0423,43.0102,43.0423,22062.0
2019-11-22 15:05:00,53.61,53.65,53.61,53.65,15454.5,43.0423,43.0744,43.0423,43.0744,15454.5
2019-11-22 15:10:00,53.64,53.65,53.59,53.6,16653.0,43.0664,43.0744,43.0263,43.0343,16653.0
2019-11-22 15:15:00,53.59,53.61,53.59,53.61,6093.0,43.0263,43.0423,43.0263,43.0423,6093.0
2019-11-22 15:20:00,53.61,53.61,53.59,53.61,10057.5,43.0423,43.0423,43.0263,43.0423,10057.5
2019-11-22 15:25:00,53.61,53.61,53.59,53.59,8704.5,43.0423,43.0423,43.0263,43.0263,8704.5
2019-11-22 15:30:00,53.59,53.61,53.56,53.57,11583.0,43.0263,43.0423,43.0022,43.0102,11583.0
2019-11-22 15:35:00,53.57,53.6,53.55,53.55,13731.0,43.0102,43.0343,42.9942,42.9942,13731.0
2019-11-22 15:40:00,53.55,53.57,53.55,53.57,11526.0,42.9942,43.0102,42.9942,43.0102,11526.0
2019-11-22 15:45:00,53.56,53.59,53.52,53.54,20506.5,43.0022,43.0263,42.9701,42.9861,20506.5
2019-11-22 15:50:00,53.53,53.61,53.47,53.61,81487.5,42.9781,43.0423,42.9299,43.0423,81487.5
2019-11-22 15:55:00,53.61,53.63,53.6,53.63,102079.5,43.0423,43.0584,43.0343,43.0584,102079.5
2019-11-25 09:30:00,53.79,53.83,53.56,53.62,40380.0,43.1868,43.219,43.0022,43.0504,40380.0
2019-11-25 09:35:00,53.63,53.65,53.45,53.65,6304.5,43.0584,43.0744,42.9139,43.0744,6304.5
2019-11-25 09:40:00,53.66,53.86,53.66,53.86,5374.5,43.0825,43.243,43.0825,43.243,5374.5
2019-11-25 09:45:00,53.81,53.81,53.71,53.77,3450.0,43.2029,43.2029,43.1226,43.1708,3450.0
2019-11-25 09:50:00,53.76,53.94,53.76,53.87,11374.5,43.1628,43.3073,43.1628,43.2511,11374.5
2019-11-25 09:55:00,53.91,53.96,53.89,53.94,10767.0,43.2832,43.3233,43.2671,43.3073,10767.0
2019-11-25 10:00:00,53.99,54.09,53.96,53.98,59128.5,43.3474,43.4277,43.3233,43.3394,59128.5
2019-11-25 10:05:00,54.01,54.13,53.99,54.1,6075.0,43.3635,43.4598,43.3474,43.4357,6075.0
2019-11-25 10:10:00,54.11,54.25,54.11,54.23,11550.0,43.4438,43.5562,43.4438,43.5401,11550.0
2019-11-25 10:15:00,54.23,54.31,54.23,54.29,13939.5,43.5401,43.6043,43.5401,43.5883,13939.5
2019-11-25 10:20:00,54.27,54.31,54.23,54.3,8260.5,43.5722,43.6043,43.5401,43.5963,8260.5
2019-11-25 10:25:00,54.3,54.38,54.25,54.35,31165.5,43.5963,43.6605,43.5562,43.6365,31165.5
2019-11-25 10:30:00,54.35,54.41,54.31,54.37,58449.0,43.6365,43.6846,43.6043,43.6525,58449.0
2019-11-25 10:35:00,54.34,54.41,54.29,54.35,94039.5,43.6284,43.6846,43.5883,43.6365,94039.5
2019-11-25 10:40:00,54.34,54.41,54.34,54.41,29730.0,43.6284,43.6846,43.6284,43.6846,29730.0
2019-11-25 10:45:00,54.41,54.43,54.33,54.42,26811.0,43.6846,43.7007,43.6204,43.6927,26811.0
2019-11-25 10:50:00,54.41,54.45,54.35,54.45,117535.5,43.6846,43.7167,43.6365,43.7167,117535.5
2019-11-25 10:55:00,54.43,54.43,54.37,54.38,12172.5,43.7007,43.7007,43.6525,43.6605,12172.5
2019-11-25 11:00:00,54.37,54.4,54.33,54.34,18486.0,43.6525,43.6766,43.6204,43.6284,18486.0
2019-11-25 11:05:00,54.34,54.35,54.26,54.26,9028.5,43.6284,43.6365,43.5642,43.5642,9028.5
2019-11-25 11:10:00,54.26,54.37,54.21,54.36,10455.0,43.5642,43.6525,43.5241,43.6445,10455.0
2019-11-25 11:15:00,54.37,54.37,54.27,54.28,7989.0,43.6525,43.6525,43.5722,43.5803,7989.0
2019-11-25 11:20:00,54.27,54.3,54.25,54.28,11290.5,43.5722,43.5963,43.5562,43.5803,11290.5
2019-11-25 11:25:00,54.27,54.28,54.17,54.18,11532.0,43.5722,43.5803,43.4919,43.5,11532.0
2019-11-25 11:30:00,54.17,54.2,54.15,54.16,13480.5,43.4919,43.516,43.4759,43.4839,13480.5
2019-11-25 11:35:00,54.17,54.17,54.11,54.17,12325.5,43.4919,43.4919,43.4438,43.4919,12325.5
2019-11-25 11:40:00,54.17,54.25,54.17,54.23,5401.5,43.4919,43.5562,43.4919,43.5401,5401.5
2019-11-25 11:45:00,54.23,54.24,54.21,54.23,5071.5,43.5401,43.5481,43.5241,43.5401,5071.5
2019-11-25 11:50:00,54.22,54.23,54.17,54.18,8667.0,43.5321,43.5401,43.4919,43.5,8667.0
2019-11-25 11:55:00,54.17,54.19,54.13,54.15,5410.5,43.4919,43.508,43.4598,43.4759,5410.5
2019-11-25 12:00:00,54.14,54.24,54.13,54.21,9360.0,43.4678,43.5481,43.4598,43.5241,9360.0
2019-11-25 12:05:00,54.18,54.21,54.18,54.19,3750.0,43.5,43.5241,43.5,43.508,3750.0
2019-11-25 12:10:00,54.2,54.25,54.19,54.21,6789.0,43.516,43.5562,43.508,43.5241,6789.0
2019-11-25 12:15:00,54.19,54.23,54.19,54.21,4440.0,43.508,43.5401,43.508,43.5241,4440.0
2019-11-25 12:20:00,54.2,54.21,54.17,54.19,4950.0,43.516,43.5241,43.4919,43.508,4950.0
2019-11-25 12:25:00,54.19,54.23,54.18,54.18,6072.0,43.508,43.5401,43.5,43.5,6072.0
2019-11-25 12:30:00,54.19,54.21,54.19,54.21,6328.5,43.508,43.5241,43.508,43.5241,6328.5
2019-11-25 12:35:00,54.21,54.23,54.17,54.19,11682.0,43.5241,43.5401,43.4919,43.508,11682.0
2019-11-25 12:40:00,54.19,54.2,54.17,54.18,12324.0,43.508,43.516,43.4919,43.5,12324.0
2019-11-25 12:45:00,54.18,54.19,54.14,54.16,10732.5,43.5,43.508,43.4678,43.4839,10732.5
2019-11-25 12:50:00,54.17,54.19,54.16,54.17,7957.5,43.4919,43.508,43.4839,43.4919,7957.5
2019-11-25 12:55:00,54.17,54.18,54.13,54.15,6139.5,43.4919,43.5,43.4598,43.4759,6139.5
2019-11-25 13:00:00,54.16,54.19,54.16,54.18,12675.0,43.4839,43.508,43.4839,43.5,12675.0
2019-11-25 13:05:00,54.19,54.21,54.18,54.2,4882.5,43.508,43.5241,43.5,43.516,4882.5
2019-11-25 13:10:00,54.19,54.21,54.19,54.19,3780.0,43.508,43.5241,43.508,43.508,3780.0
2019-11-25 13:15:00,54.19,54.22,54.18,54.21,3819.0,43.508,43.5321,43.5,43.5241,3819.0
2019-11-25 13:20:00,54.21,54.21,54.19,54.21,5281.5,43.5241,43.5241,43.508,43.5241,5281.5
2019-11-25 13:25:00,54.2,54.21,54.17,54.18,3760.5,43.516,43.5241,43.4919,43.5,3760.5
2019-11-25 13:30:00,54.18,54.22,54.18,54.21,4903.5,43.5,43.5321,43.5,43.5241,4903.5
2019-11-25 13:35:00,54.21,54.23,54.21,54.21,5232.0,43.5241,43.5401,43.5241,43.5241,5232.0
2019-11-25 13:40:00,54.21,54.22,54.19,54.19,5980.5,43.5241,43.5321,43.508,43.508,5980.5
2019-11-25 13:45:00,54.19,54.22,54.18,54.19,3600.0,43.508,43.5321,43.5,43.508,3600.0
2019-11-25 13:50:00,54.19,54.22,54.19,54.19,7116.0,43.508,43.5321,43.508,43.508,7116.0
2019-11-25 13:55:00,54.18,54.24,54.18,54.22,4581.0,43.5,43.5481,43.5,43.5321,4581.0
2019-11-25 14:00:00,54.21,54.23,54.17,54.17,8034.0,43.5241,43.5401,43.4919,43.4919,8034.0
2019-11-25 14:05:00,54.17,54.17,54.13,54.13,17059.5,43.4919,43.4919,43.4598,43.4598,17059.5
2019-11-25 14:10:00,54.13,54.19,54.13,54.19,11997.0,43.4598,43.508,43.4598,43.508,11997.0
2019-11-25 14:15:00,54.19,54.2,54.17,54.17,6615.0,43.508,43.516,43.4919,43.4919,6615.0
2019-11-25 14:20:00,54.17,54.21,54.16,54.21,7021.5,43.4919,43.5241,43.4839,43.5241,7021.5
2019-11-25 14:25:00,54.21,54.23,54.2,54.21,8677.5,43.5241,43.5401,43.516,43.5241,8677.5
2019-11-25 14:30:00,54.22,54.22,54.16,54.17,9369.0,43.5321,43.5321,43.4839,43.4919,9369.0
2019-11-25 14:35:00,54.16,54.22,54.14,54.22,9270.0,43.4839,43.5321,43.4678,43.5321,9270.0
2019-11-25 14:40:00,54.22,54.23,54.2,54.23,11083.5,43.5321,43.5401,43.516,43.5401,11083.5
2019-11-25 14:45:00,54.22,54.24,54.21,54.23,9403.5,43.5321,43.5481,43.5241,43.5401,9403.5
2019-11-25 14:50:00,54.23,54.25,54.21,54.24,10590.0,43.5401,43.5562,43.5241,43.5481,10590.0
2019-11-25 14:55:00,54.23,54.24,54.21,54.23,12106.5,43.5401,43.5481,43.5241,43.5401,12106.5
2019-11-25 15:00:00,54.23,54.23,54.19,54.21,11316.0,43.5401,43.5401,43.508,43.5241,11316.0
2019-11-25 15:05:00,54.21,54.24,54.2,54.22,13104.0,43.5241,43.5481,43.516,43.5321,13104.0
2019-11-25 15:10:00,54.22,54.27,54.21,54.27,10932.0,43.5321,43.5722,43.5241,43.5722,10932.0
2019-11-25 15:15:00,54.26,54.28,54.25,54.26,12118.5,43.5642,43.5803,43.5562,43.5642,12118.5
2019-11-25 15:20:00,54.26,54.3,54.26,54.29,16360.5,43.5642,43.5963,43.5642,43.5883,16360.5
2019-11-25 15:25:00,54.28,54.36,54.28,54.34,29601.0,43.5803,43.6445,43.5803,43.6284,29601.0
2019-11-25 15:30:00,54.34,54.35,54.3,54.32,18469.5,43.6284,43.6365,43.5963,43.6124,18469.5
2019-11-25 15:35:00,54.33,54.35,54.32,54.35,17689.5,43.6204,43.6365,43.6124,43.6365,17689.5
2019-11-25 15:40:00,54.35,54.35,54.3,54.3,19159.5,43.6365,43.6365,43.5963,43.5963,19159.5
2019-11-25 15:45:00,54.3,54.31,54.28,54.28,59749.5,43.5963,43.6043,43.5803,43.5803,59749.5
2019-11-25 15:50:00,54.28,54.33,54.26,54.31,77341.5,43.5803,43.6204,43.5642,43.6043,77341.5
2019-11-25 15:55:00,54.31,54.37,54.3,54.35,107043.0,43.6043,43.6525,43.5963,43.6365,107043.0
2019-11-26 09:30:00,54.43,54.43,54.05,54.05,27663.0,43.7007,43.7007,43.3956,43.3956,27663.0
2019-11-26 09:35:00,54.06,54.16,53.95,54.09,6964.5,43.4036,43.4839,43.3153,43.4277,6964.5
2019-11-26 09:40:00,54.12,54.12,54.01,54.01,1950.0,43.4518,43.4518,43.3635,43.3635,1950.0
2019-11-26 09:45:00,54.02,54.19,54.0,54.19,12321.0,43.3715,43.508,43.3554,43.508,12321.0
2019-11-26 09:50:00,54.16,54.16,54.11,54.14,3970.5,43.4839,43.4839,43.4438,43.4678,3970.5
2019-11-26 09:55:00,54.13,54.17,54.11,54.13,2400.0,43.4598,43.4919,43.4438,43.4598,2400.0
2019-11-26 10:00:00,54.16,54.21,54.09,54.09,14052.0,43.4839,43.5241,43.4277,43.4277,14052.0
2019-11-26 10:05:00,54.1,54.11,54.03,54.07,5590.5,43.4357,43.4438,43.3795,43.4116,5590.5
2019-11-26 10:10:00,54.11,54.11,54.01,54.03,7093.5,43.4438,43.4438,43.3635,43.3795,7093.5
2019-11-26 10:15:00,54.06,54.11,54.05,54.09,10461.0,43.4036,43.4438,43.3956,43.4277,10461.0
2019-11-26 10:20:00,54.08,54.11,54.03,54.06,4623.0,43.4197,43.4438,43.3795,43.4036,4623.0
2019-11-26 10:25:00,54.03,54.09,54.02,54.05,7371.0,43.3795,43.4277,43.3715,43.3956,7371.0
2019-11-26 10:30:00,54.03,54.11,54.03,54.09,5665.5,43.3795,43.4438,43.3795,43.4277,5665.5
2019-11-26 10:35:00,54.09,54.14,54.07,54.07,8775.0,43.4277,43.4678,43.4116,43.4116,8775.0
2019-11-26 10:40:00,54.07,54.22,54.06,54.22,4663.5,43.4116,43.5321,43.4036,43.5321,4663.5
2019-11-26 10:45:00,54.22,54.25,54.18,54.24,7989.0,43.5321,43.5562,43.5,43.5481,7989.0
2019-11-26 10:50:00,54.21,54.27,54.21,54.24,9429.0,43.5241,43.5722,43.5241,43.5481,9429.0
2019-11-26 10:55:00,54.24,54.27,54.21,54.27,4221.0,43.5481,43.5722,43.5241,43.5722,4221.0
2019-11-26 11:00:00,54.29,54.29,54.22,54.24,7617.0,43.5883,43.5883,43.5321,43.5481,7617.0
2019-11-26 11:05:00,54.27,54.34,54.27,54.33,6838.5,43.5722,43.6284,43.5722,43.6204,6838.5
2019-11-26 11:10:00,54.33,54.39,54.33,54.36,6634.5,43.6204,43.6686,43.6204,43.6445,6634.5
2019-11-26 11:15:00,54.36,54.37,54.33,54.33,10086.0,43.6445,43.6525,43.6204,43.6204,10086.0
2019-11-26 11:20:00,54.33,54.4,54.33,54.39,8920.5,43.6204,43.6766,43.6204,43.6686,8920.5
2019-11-26 11:25:00,54.39,54.45,54.38,54.44,9943.5,43.6686,43.7167,43.6605,43.7087,9943.5
2019-11-26 11:30:00,54.45,54.46,54.42,54.43,5668.5,43.7167,43.7248,43.6927,43.7007,5668.5
2019-11-26 11:35:00,54.44,54.46,54.37,54.4,10723.5,43.7087,43.7248,43.6525,43.6766,10723.5
2019-11-26 11:40:00,54.41,54.42,54.39,54.39,3750.0,43.6846,43.6927,43.6686,43.6686,3750.0
2019-11-26 11:45:00,54.37,54.42,54.33,54.33,8220.0,43.6525,43.6927,43.6204,43.6204,8220.0
2019-11-26 11:50:00,54.32,54.33,54.3,54.32,6388.5,43.6124,43.6204,43.5963,43.6124,6388.5
2019-11-26 11:55:00,54.32,54.34,54.3,54.3,4915.5,43.6124,43.6284,43.5963,43.5963,4915.5
2019-11-26 12:00:00,54.31,54.31,54.25,54.26,7771.5,43.6043,43.6043,43.5562,43.5642,7771.5
2019-11-26 12:05:00,54.26,54.3,54.26,54.27,2880.0,43.5642,43.5963,43.5642,43.5722,2880.0
2019-11-26 12:10:00,54.28,54.36,54.28,54.36,5733.0,43.5803,43.6445,43.5803,43.6445,5733.0
2019-11-26 12:15:00,54.36,54.39,54.35,54.36,3462.0,43.6445,43.6686,43.6365,43.6445,3462.0
2019-11-26 12:20:00,54.35,54.36,54.35,54.36,2854.5,43.6365,43.6445,43.6365,43.6445,2854.5
2019-11-26 12:25:00,54.37,54.39,54.36,54.37,7494.0,43.6525,43.6686,43.6445,43.6525,7494.0
2019-11-26 12:30:00,54.37,54.39,54.35,54.35,5773.5,43.6525,43.6686,43.6365,43.6365,5773.5
2019-11-26 12:35:00,54.33,54.36,54.32,54.33,4872.0,43.6204,43.6445,43.6124,43.6204,4872.0
2019-11-26 12:40:00,54.34,54.39,54.34,54.39,3000.0,43.6284,43.6686,43.6284,43.6686,3000.0
2019-11-26 12:45:00,54.39,54.39,54.36,54.37,7533.0,43.6686,43.6686,43.6445,43.6525,7533.0
2019-11-26 12:50:00,54.38,54.39,54.35,54.39,2550.0,43.6605,43.6686,43.6365,43.6686,2550.0
2019-11-26 12:55:00,54.39,54.39,54.37,54.37,5595.0,43.6686,43.6686,43.6525,43.6525,5595.0
2019-11-26 13:00:00,54.37,54.38,54.35,54.35,5700.0,43.6525,43.6605,43.6365,43.6365,5700.0
2019-11-26 13:05:00,54.35,54.35,54.32,54.32,4255.5,43.6365,43.6365,43.6124,43.6124,4255.5
2019-11-26 13:10:00,54.32,54.32,54.3,54.32,2607.0,43.6124,43.6124,43.5963,43.6124,2607.0
2019-11-26 13:15:00,54.33,54.35,54.33,54.33,6000.0,43.6204,43.6365,43.6204,43.6204,6000.0
2019-11-26 13:20:00,54.33,54.33,54.31,54.31,3394.5,43.6204,43.6204,43.6043,43.6043,3394.5
2019-11-26 13:25:00,54.29,54.31,54.25,54.29,3048.0,43.5883,43.6043,43.5562,43.5883,3048.0
2019-11-26 13:30:00,54.28,54.28,54.21,54.22,8782.5,43.5803,43.5803,43.5241,43.5321,8782.5
2019-11-26 13:35:00,54.21,54.27,54.21,54.25,13651.5,43.5241,43.5722,43.5241,43.5562,13651.5
2019-11-26 13:40:00,54.25,54.25,54.2,54.21,6093.0,43.5562,43.5562,43.516,43.5241,6093.0
2019-11-26 13:45:00,54.19,54.21,54.15,54.17,8952.0,43.508,43.5241,43.4759,43.4919,8952.0
2019-11-26 13:50:00,54.17,54.2,54.16,54.18,8058.0,43.4919,43.516,43.4839,43.5,8058.0
2019-11-26 13:55:00,54.17,54.23,54.17,54.21,11202.0,43.4919,43.5401,43.4919,43.5241,11202.0
2019-11-26 14:00:00,54.21,54.25,54.2,54.25,8557.5,43.5241,43.5562,43.516,43.5562,8557.5
2019-11-26 14:05:00,54.25,54.3,54.24,54.3,8913.0,43.5562,43.5963,43.5481,43.5963,8913.0
2019-11-26 14:10:00,54.3,54.32,54.29,54.3,7650.0,43.5963,43.6124,43.5883,43.5963,7650.0
2019-11-26 14:15:00,54.31,54.34,54.3,54.34,9360.0,43.6043,43.6284,43.5963,43.6284,9360.0
2019-11-26 14:20:00,54.33,54.37,54.33,54.34,10870.5,43.6204,43.6525,43.6204,43.6284,10870.5
2019-11-26 14:25:00,54.33,54.37,54.33,54.36,9181.5,43.6204,43.6525,43.6204,43.6445,9181.5
2019-11-26 14:30:00,54.36,54.37,54.35,54.35,8947.5,43.6445,43.6525,43.6365,43.6365,8947.5
2019-11-26 14:35:00,54.35,54.37,54.32,54.35,9858.0,43.6365,43.6525,43.6124,43.6365,9858.0
2019-11-26 14:40:00,54.36,54.37,54.32,54.32,10510.5,43.6445,43.6525,43.6124,43.6124,10510.5
2019-11-26 14:45:00,54.32,54.37,54.31,54.36,10033.5,43.6124,43.6525,43.6043,43.6445,10033.5
2019-11-26 14:50:00,54.36,54.38,54.34,54.38,8680.5,43.6445,43.6605,43.6284,43.6605,8680.5
2019-11-26 14:55:00,54.37,54.4,54.37,54.38,7333.5,43.6525,43.6766,43.6525,43.6605,7333.5
2019-11-26 15:00:00,54.37,54.37,54.32,54.35,8428.5,43.6525,43.6525,43.6124,43.6365,8428.5
2019-11-26 15:05:00,54.35,54.37,54.33,54.37,12640.5,43.6365,43.6525,43.6204,43.6525,12640.5
2019-11-26 15:10:00,54.37,54.37,54.35,54.36,12817.5,43.6525,43.6525,43.6365,43.6445,12817.5
2019-11-26 15:15:00,54.36,54.37,54.33,54.37,14673.0,43.6445,43.6525,43.6204,43.6525,14673.0
2019-11-26 15:20:00,54.38,54.44,54.38,54.4,17826.0,43.6605,43.7087,43.6605,43.6766,17826.0
2019-11-26 15:25:00,54.4,54.42,54.38,54.41,18327.0,43.6766,43.6927,43.6605,43.6846,18327.0
2019-11-26 15:30:00,54.41,54.41,54.35,54.38,36415.5,43.6846,43.6846,43.6365,43.6605,36415.5
2019-11-26 15:35:00,54.39,54.41,54.39,54.4,29860.5,43.6686,43.6846,43.6686,43.6766,29860.5
2019-11-26 15:40:00,54.39,54.43,54.39,54.41,53424.0,43.6686,43.7007,43.6686,43.6846,53424.0
2019-11-26 15:45:00,54.41,54.48,54.39,54.48,27634.5,43.6846,43.7408,43.6686,43.7408,27634.5
2019-11-26 15:50:00,54.47,54.49,54.45,54.48,88827.0,43.7328,43.7489,43.7167,43.7408,88827.0
2019-11-26 15:55:00,54.47,54.55,54.45,54.54,178459.5,43.7328,43.797,43.7167,43.789,178459.5
2019-11-27 09:30:00,54.4,54.49,54.0,54.47,32730.0,43.6766,43.7489,43.3554,43.7328,32730.0
2019-11-27 09:35:00,54.51,54.67,54.33,54.4,11530.5,43.7649,43.8934,43.6204,43.6766,11530.5
2019-11-27 09:40:00,54.42,54.49,54.37,54.46,1984.5,43.6927,43.7489,43.6525,43.7248,1984.5
2019-11-27 09:45:00,54.47,54.51,54.45,54.46,6267.0,43.7328,43.7649,43.7167,43.7248,6267.0
2019-11-27 09:50:00,54.45,54.52,54.37,54.37,7179.0,43.7167,43.7729,43.6525,43.6525,7179.0
2019-11-27 09:55:00,54.41,54.43,54.34,54.34,5635.5,43.6846,43.7007,43.6284,43.6284,5635.5
2019-11-27 10:00:00,54.35,54.36,54.26,54.35,6285.0,43.6365,43.6445,43.5642,43.6365,6285.0
2019-11-27 10:05:00,54.31,54.33,54.25,54.28,2400.0,43.6043,43.6204,43.5562,43.5803,2400.0
2019-11-27 10:10:00,54.26,54.35,54.26,54.32,1720.5,43.5642,43.6365,43.5642,43.6124,1720.5
2019-11-27 10:15:00,54.32,54.33,54.21,54.26,5068.5,43.6124,43.6204,43.5241,43.5642,5068.5
2019-11-27 10:20:00,54.23,54.25,54.17,54.19,11809.5,43.5401,43.5562,43.4919,43.508,11809.5
2019-11-27 10:25:00,54.19,54.19,54.1,54.1,4650.0,43.508,43.508,43.4357,43.4357,4650.0
2019-11-27 10:30:00,54.14,54.21,54.11,54.19,15253.5,43.4678,43.5241,43.4438,43.508,15253.5
2019-11-27 10:35:00,54.21,54.21,54.06,54.13,36642.0,43.5241,43.5241,43.4036,43.4598,36642.0
2019-11-27 10:40:00,54.13,54.14,54.09,54.11,5740.5,43.4598,43.4678,43.4277,43.4438,5740.5
2019-11-27 10:45:00,54.05,54.09,54.03,54.06,3000.0,43.3956,43.4277,43.3795,43.4036,3000.0
2019-11-27 10:50:00,54.07,54.21,54.07,54.21,10050.0,43.4116,43.5241,43.4116,43.5241,10050.0
2019-11-27 10:55:00,54.21,54.31,54.19,54.29,10138.5,43.5241,43.6043,43.508,43.5883,10138.5
2019-11-27 11:00:00,54.27,54.29,54.17,54.21,7038.0,43.5722,43.5883,43.4919,43.5241,7038.0
2019-11-27 11:05:00,54.23,54.35,54.23,54.35,6379.5,43.5401,43.6365,43.5401,43.6365,6379.5
2019-11-27 11:10:00,54.33,54.33,54.27,54.29,5002.5,43.6204,43.6204,43.5722,43.5883,5002.5
2019-11-27 11:15:00,54.29,54.29,54.23,54.25,4798.5,43.5883,43.5883,43.5401,43.5562,4798.5
2019-11-27 11:20:00,54.26,54.27,54.24,54.25,9988.5,43.5642,43.5722,43.5481,43.5562,9988.5
2019-11-27 11:25:00,54.25,54.29,54.25,54.28,8106.0,43.5562,43.5883,43.5562,43.5803,8106.0
2019-11-27 11:30:00,54.29,54.33,54.28,54.32,5701.5,43.5883,43.6204,43.5803,43.6124,5701.5
2019-11-27 11:35:00,54.32,54.39,54.32,54.39,3000.0,43.6124,43.6686,43.6124,43.6686,3000.0
2019-11-27 11:40:00,54.39,54.41,54.38,54.39,11017.5,43.6686,43.6846,43.6605,43.6686,11017.5
2019-11-27 11:45:00,54.39,54.41,54.38,54.39,7204.5,43.6686,43.6846,43.6605,43.6686,7204.5
2019-11-27 11:50:00,54.41,54.41,54.38,54.38,5049.0,43.6846,43.6846,43.6605,43.6605,5049.0
2019-11-27 11:55:00,54.38,54.39,54.29,54.29,6301.5,43.6605,43.6686,43.5883,43.5883,6301.5
2019-11-27 12:00:00,54.28,54.29,54.25,54.27,7780.5,43.5803,43.5883,43.5562,43.5722,7780.5
2019-11-27 12:05:00,54.29,54.41,54.29,54.37,7906.5,43.5883,43.6846,43.5883,43.6525,7906.5
2019-11-27 12:10:00,54.38,54.41,54.38,54.41,6406.5,43.6605,43.6846,43.6605,43.6846,6406.5
2019-11-27 12:15:00,54.43,54.43,54.4,54.4,3900.0,43.7007,43.7007,43.6766,43.6766,3900.0
2019-11-27 12:20:00,54.4,54.49,54.39,54.48,13950.0,43.6766,43.7489,43.6686,43.7408,13950.0
2019-11-27 12:25:00,54.47,54.49,54.44,54.44,5682.0,43.7328,43.7489,43.7087,43.7087,5682.0
2019-11-27 12:30:00,54.43,54.44,54.39,54.43,4161.0,43.7007,43.7087,43.6686,43.7007,4161.0
2019-11-27 12:35:00,54.42,54.49,54.42,54.48,3600.0,43.6927,43.7489,43.6927,43.7408,3600.0
2019-11-27 12:40:00,54.49,54.51,54.49,54.51,6243.0,43.7489,43.7649,43.7489,43.7649,6243.0
2019-11-27 12:45:00,54.51,54.52,54.41,54.45,9939.0,43.7649,43.7729,43.6846,43.7167,9939.0
2019-11-27 12:50:00,54.45,54.51,54.43,54.51,4954.5,43.7167,43.7649,43.7007,43.7649,4954.5
2019-11-27 12:55:00,54.5,54.57,54.5,54.55,4164.0,43.7569,43.8131,43.7569,43.797,4164.0
2019-11-27 13:00:00,54.55,54.57,54.51,54.51,5134.5,43.797,43.8131,43.7649,43.7649,5134.5
2019-11-27 13:05:00,54.51,54.55,54.51,54.55,7759.5,43.7649,43.797,43.7649,43.797,7759.5
2019-11-27 13:10:00,54.55,54.63,54.54,54.62,7383.0,43.797,43.8613,43.789,43.8532,7383.0
2019-11-27 13:15:00,54.63,54.65,54.59,54.64,11355.0,43.8613,43.8773,43.8291,43.8693,11355.0
2019-11-27 13:20:00,54.65,54.65,54.61,54.63,8476.5,43.8773,43.8773,43.8452,43.8613,8476.5
2019-11-27 13:25:00,54.64,54.65,54.61,54.61,6843.0,43.8693,43.8773,43.8452,43.8452,6843.0
2019-11-27 13:30:00,54.61,54.63,54.61,54.63,9042.0,43.8452,43.8613,43.8452,43.8613,9042.0
2019-11-27 13:35:00,54.63,54.65,54.6,54.65,9882.0,43.8613,43.8773,43.8372,43.8773,9882.0
2019-11-27 13:40:00,54.63,54.67,54.63,54.65,8163.0,43.8613,43.8934,43.8613,43.8773,8163.0
2019-11-27 13:45:00,54.65,54.66,54.65,54.65,7123.5,43.8773,43.8853,43.8773,43.8773,7123.5
2019-11-27 13:50:00,54.66,54.67,54.62,54.63,9892.5,43.8853,43.8934,43.8532,43.8613,9892.5
2019-11-27 13:55:00,54.63,54.63,54.59,54.59,6528.0,43.8613,43.8613,43.8291,43.8291,6528.0
2019-11-27 14:00:00,54.59,54.64,54.59,54.63,9768.0,43.8291,43.8693,43.8291,43.8613,9768.0
2019-11-27 14:05:00,54.63,54.64,54.61,54.63,8151.0,43.8613,43.8693,43.8452,43.8613,8151.0
2019-11-27 14:10:00,54.61,54.65,54.61,54.65,5592.0,43.8452,43.8773,43.8452,43.8773,5592.0
2019-11-27 14:15:00,54.65,54.65,54.61,54.64,10680.0,43.8773,43.8773,43.8452,43.8693,10680.0
2019-11-27 14:20:00,54.64,54.67,54.63,54.67,33438.0,43.8693,43.8934,43.8613,43.8934,33438.0
2019-11-27 14:25:00,54.67,54.7,54.67,54.67,9300.0,43.8934,43.9175,43.8934,43.8934,9300.0
2019-11-27 14:30:00,54.67,54.69,54.67,54.69,7504.5,43.8934,43.9094,43.8934,43.9094,7504.5
2019-11-27 14:35:00,54.69,54.73,54.67,54.73,9916.5,43.9094,43.9415,43.8934,43.9415,9916.5
2019-11-27 14:40:00,54.73,54.74,54.71,54.74,12004.5,43.9415,43.9496,43.9255,43.9496,12004.5
2019-11-27 14:45:00,54.74,54.81,54.73,54.78,11595.0,43.9496,44.0058,43.9415,43.9817,11595.0
2019-11-27 14:50:00,54.77,54.77,54.75,54.77,10888.5,43.9737,43.9737,43.9576,43.9737,10888.5
2019-11-27 14:55:00,54.77,54.79,54.76,54.77,6198.0,43.9737,43.9897,43.9656,43.9737,6198.0
2019-11-27 15:00:00,54.77,54.79,54.71,54.78,16482.0,43.9737,43.9897,43.9255,43.9817,16482.0
2019-11-27 15:05:00,54.77,54.81,54.77,54.77,16930.5,43.9737,44.0058,43.9737,43.9737,16930.5
2019-11-27 15:10:00,54.77,54.79,54.75,54.78,14185.5,43.9737,43.9897,43.9576,43.9817,14185.5
2019-11-27 15:15:00,54.79,54.8,54.77,54.79,12942.0,43.9897,43.9977,43.9737,43.9897,12942.0
2019-11-27 15:20:00,54.79,54.8,54.77,54.77,10866.0,43.9897,43.9977,43.9737,43.9737,10866.0
2019-11-27 15:25:00,54.77,54.77,54.75,54.77,13549.5,43.9737,43.9737,43.9576,43.9737,13549.5
2019-11-27 15:30:00,54.77,54.77,54.73,54.76,27328.5,43.9737,43.9737,43.9415,43.9656,27328.5
2019-11-27 15:35:00,54.76,54.79,54.75,54.75,15480.0,43.9656,43.9897,43.9576,43.9576,15480.0
2019-11-27 15:40:00,54.75,54.77,54.73,54.75,36220.5,43.9576,43.9737,43.9415,43.9576,36220.5
2019-11-27 15:45:00,54.74,54.77,54.72,54.77,30015.0,43.9496,43.9737,43.9335,43.9737,30015.0
2019-11-27 15:50:00,54.77,54.83,54.74,54.75,58404.0,43.9737,44.0218,43.9496,43.9576,58404.0
2019-11-27 15:55:00,54.74,54.79,54.73,54.79,105684.0,43.9496,43.9897,43.9415,43.9897,105684.0
2019-11-29 09:30:00,54.4,54.67,54.19,54.31,31990.5,43.6766,43.8934,43.508,43.6043,31990.5
2019-11-29 09:35:00,54.31,54.48,54.29,54.43,12964.5,43.6043,43.7408,43.5883,43.7007,12964.5
2019-11-29 09:40:00,54.4,54.44,54.22,54.37,12217.5,43.6766,43.7087,43.5321,43.6525,12217.5
2019-11-29 09:45:00,54.36,54.36,54.29,54.36,4651.5,43.6445,43.6445,43.5883,43.6445,4651.5
2019-11-29 09:50:00,54.37,54.49,54.35,54.45,7270.5,43.6525,43.7489,43.6365,43.7167,7270.5
2019-11-29 09:55:00,54.46,54.48,54.44,54.48,32719.5,43.7248,43.7408,43.7087,43.7408,32719.5
2019-11-29 10:00:00,54.48,54.53,54.41,54.53,9556.5,43.7408,43.781,43.6846,43.781,9556.5
2019-11-29 10:05:00,54.53,54.53,54.48,54.5,22702.5,43.781,43.781,43.7408,43.7569,22702.5
2019-11-29 10:10:00,54.49,54.49,54.41,54.46,13500.0,43.7489,43.7489,43.6846,43.7248,13500.0
2019-11-29 10:15:00,54.43,54.47,54.43,54.47,6649.5,43.7007,43.7328,43.7007,43.7328,6649.5
2019-11-29 10:20:00,54.47,54.48,54.39,54.39,5100.0,43.7328,43.7408,43.6686,43.6686,5100.0
2019-11-29 10:25:00,54.39,54.43,54.38,54.4,14844.0,43.6686,43.7007,43.6605,43.6766,14844.0
2019-11-29 10:30:00,54.38,54.45,54.37,54.43,6228.0,43.6605,43.7167,43.6525,43.7007,6228.0
2019-11-29 10:35:00,54.44,54.47,54.39,54.42,8464.5,43.7087,43.7328,43.6686,43.6927,8464.5
2019-11-29 10:40:00,54.41,54.41,54.33,54.35,3693.0,43.6846,43.6846,43.6204,43.6365,3693.0
2019-11-29 10:45:00,54.36,54.43,54.35,54.43,7681.5,43.6445,43.7007,43.6365,43.7007,7681.5
2019-11-29 10:50:00,54.41,54.44,54.39,54.41,6559.5,43.6846,43.7087,43.6686,43.6846,6559.5
2019-11-29 10:55:00,54.42,54.43,54.41,54.43,13713.0,43.6927,43.7007,43.6846,43.7007,13713.0
2019-11-29 11:00:00,54.43,54.43,54.35,54.37,8782.5,43.7007,43.7007,43.6365,43.6525,8782.5
2019-11-29 11:05:00,54.39,54.41,54.39,54.41,4614.0,43.6686,43.6846,43.6686,43.6846,4614.0
2019-11-29 11:10:00,54.41,54.42,54.36,54.41,6261.0,43.6846,43.6927,43.6445,43.6846,6261.0
2019-11-29 11:15:00,54.39,54.42,54.39,54.41,2446.5,43.6686,43.6927,43.6686,43.6846,2446.5
2019-11-29 11:20:00,54.4,54.4,54.35,54.39,6100.5,43.6766,43.6766,43.6365,43.6686,6100.5
2019-11-29 11:25:00,54.39,54.43,54.39,54.42,3892.5,43.6686,43.7007,43.6686,43.6927,3892.5
2019-11-29 11:30:00,54.41,54.45,54.41,54.45,4464.0,43.6846,43.7167,43.6846,43.7167,4464.0
2019-11-29 11:35:00,54.44,54.53,54.42,54.51,6678.0,43.7087,43.781,43.6927,43.7649,6678.0
2019-11-29 11:40:00,54.51,54.55,54.5,54.54,4111.5,43.7649,43.797,43.7569,43.789,4111.5
2019-11-29 11:45:00,54.53,54.53,54.47,54.48,6006.0,43.781,43.781,43.7328,43.7408,6006.0
2019-11-29 11:50:00,54.47,54.51,54.45,54.5,7773.0,43.7328,43.7649,43.7167,43.7569,7773.0
2019-11-29 11:55:00,54.48,54.5,54.45,54.45,4248.0,43.7408,43.7569,43.7167,43.7167,4248.0
2019-11-29 12:00:00,54.45,54.49,54.43,54.49,5794.5,43.7167,43.7489,43.7007,43.7489,5794.5
2019-11-29 12:05:00,54.49,54.49,54.47,54.47,6825.0,43.7489,43.7489,43.7328,43.7328,6825.0
2019-11-29 12:10:00,54.47,54.47,54.43,54.43,6234.0,43.7328,43.7328,43.7007,43.7007,6234.0
2019-11-29 12:15:00,54.43,54.44,54.43,54.44,6565.5,43.7007,43.7087,43.7007,43.7087,6565.5
2019-11-29 12:20:00,54.45,54.47,54.43,54.45,17845.5,43.7167,43.7328,43.7007,43.7167,17845.5
2019-11-29 12:25:00,54.45,54.45,54.43,54.44,16855.5,43.7167,43.7167,43.7007,43.7087,16855.5
2019-11-29 12:30:00,54.45,54.48,54.44,54.45,13216.5,43.7167,43.7408,43.7087,43.7167,13216.5
2019-11-29 12:35:00,54.45,54.45,54.35,54.35,27678.0,43.7167,43.7167,43.6365,43.6365,27678.0
2019-11-29 12:40:00,54.35,54.36,54.31,54.33,8428.5,43.6365,43.6445,43.6043,43.6204,8428.5
2019-11-29 12:45:00,54.34,54.39,54.33,54.38,9892.5,43.6284,43.6686,43.6204,43.6605,9892.5
2019-11-29 12:50:00,54.35,54.36,54.28,54.3,59535.0,43.6365,43.6445,43.5803,43.5963,59535.0
2019-11-29 12:55:00,54.29,54.38,54.23,54.25,153838.5,43.5883,43.6605,43.5401,43.5562,153838.5
2019-12-02 09:30:00,54.5,54.59,54.31,54.48,46183.5,43.7569,43.8291,43.6043,43.7408,46183.5
2019-12-02 09:35:00,54.53,54.56,54.17,54.18,3780.0,43.781,43.8051,43.4919,43.5,3780.0
2019-12-02 09:40:00,54.17,54.42,54.17,54.33,11595.0,43.4919,43.6927,43.4919,43.6204,11595.0
2019-12-02 09:45:00,54.47,54.57,54.42,54.54,2619.0,43.7328,43.8131,43.6927,43.789,2619.0
2019-12-02 09:50:00,54.6,54.65,54.49,54.57,7725.0,43.8372,43.8773,43.7489,43.8131,7725.0
2019-12-02 09:55:00,54.62,54.66,54.55,54.59,6634.5,43.8532,43.8853,43.797,43.8291,6634.5
2019-12-02 10:00:00,54.52,54.57,54.21,54.22,12610.5,43.7729,43.8131,43.5241,43.5321,12610.5
2019-12-02 10:05:00,54.21,54.23,54.11,54.11,6525.0,43.5241,43.5401,43.4438,43.4438,6525.0
2019-12-02 10:10:00,54.1,54.23,54.07,54.21,15568.5,43.4357,43.5401,43.4116,43.5241,15568.5
2019-12-02 10:15:00,54.23,54.23,54.09,54.09,10819.5,43.5401,43.5401,43.4277,43.4277,10819.5
2019-12-02 10:20:00,54.11,54.11,54.05,54.08,6952.5,43.4438,43.4438,43.3956,43.4197,6952.5
2019-12-02 10:25:00,54.09,54.13,54.03,54.07,10303.5,43.4277,43.4598,43.3795,43.4116,10303.5
2019-12-02 10:30:00,54.06,54.07,53.93,54.07,20422.5,43.4036,43.4116,43.2992,43.4116,20422.5
2019-12-02 10:35:00,54.07,54.07,53.89,54.04,24640.5,43.4116,43.4116,43.2671,43.3876,24640.5
2019-12-02 10:40:00,54.06,54.19,54.04,54.16,10719.0,43.4036,43.508,43.3876,43.4839,10719.0
2019-12-02 10:45:00,54.18,54.19,54.07,54.08,7153.5,43.5,43.508,43.4116,43.4197,7153.5
2019-12-02 10:50:00,54.07,54.09,53.96,53.99,13320.0,43.4116,43.4277,43.3233,43.3474,13320.0
2019-12-02 10:55:00,54.0,54.01,53.93,53.99,19329.0,43.3554,43.3635,43.2992,43.3474,19329.0
2019-12-02 11:00:00,54.0,54.05,53.99,54.04,17173.5,43.3554,43.3956,43.3474,43.3876,17173.5
2019-12-02 11:05:00,54.03,54.13,54.03,54.13,4050.0,43.3795,43.4598,43.3795,43.4598,4050.0
2019-12-02 11:10:00,54.13,54.13,54.03,54.04,16509.0,43.4598,43.4598,43.3795,43.3876,16509.0
2019-12-02 11:15:00,54.06,54.18,54.05,54.18,15403.5,43.4036,43.5,43.3956,43.5,15403.5
2019-12-02 11:20:00,54.21,54.28,54.2,54.2,11857.5,43.5241,43.5803,43.516,43.516,11857.5
2019-12-02 11:25:00,54.21,54.21,54.16,54.17,11275.5,43.5241,43.5241,43.4839,43.4919,11275.5
2019-12-02 11:30:00,54.18,54.18,54.05,54.07,11209.5,43.5,43.5,43.3956,43.4116,11209.5
2019-12-02 11:35:00,54.07,54.16,54.04,54.16,13747.5,43.4116,43.4839,43.3876,43.4839,13747.5
2019-12-02 11:40:00,54.16,54.19,54.11,54.14,7803.0,43.4839,43.508,43.4438,43.4678,7803.0
2019-12-02 11:45:00,54.15,54.17,54.14,54.15,53433.0,43.4759,43.4919,43.4678,43.4759,53433.0
2019-12-02 11:50:00,54.14,54.16,54.12,54.14,8751.0,43.4678,43.4839,43.4518,43.4678,8751.0
2019-12-02 11:55:00,54.13,54.19,54.13,54.17,7441.5,43.4598,43.508,43.4598,43.4919,7441.5
2019-12-02 12:00:00,54.18,54.23,54.18,54.21,28360.5,43.5,43.5401,43.5,43.5241,28360.5
2019-12-02 12:05:00,54.21,54.25,54.17,54.19,6900.0,43.5241,43.5562,43.4919,43.508,6900.0
2019-12-02 12:10:00,54.15,54.17,54.09,54.09,5517.0,43.4759,43.4919,43.4277,43.4277,5517.0
2019-12-02 12:15:00,54.1,54.11,54.01,54.03,11613.0,43.4357,43.4438,43.3635,43.3795,11613.0
2019-12-02 12:20:00,54.01,54.03,54.01,54.02,4120.5,43.3635,43.3795,43.3635,43.3715,4120.5
2019-12-02 12:25:00,54.03,54.11,53.93,54.06,12675.0,43.3795,43.4438,43.2992,43.4036,12675.0
2019-12-02 12:30:00,54.07,54.07,54.03,54.05,3150.0,43.4116,43.4116,43.3795,43.3956,3150.0
2019-12-02 12:35:00,54.05,54.05,53.99,54.01,6750.0,43.3956,43.3956,43.3474,43.3635,6750.0
2019-12-02 12:40:00,53.99,54.05,53.98,54.03,6592.5,43.3474,43.3956,43.3394,43.3795,6592.5
2019-12-02 12:45:00,54.02,54.03,53.93,53.94,8793.0,43.3715,43.3795,43.2992,43.3073,8793.0
2019-12-02 12:50:00,53.93,53.96,53.93,53.95,4078.5,43.2992,43.3233,43.2992,43.3153,4078.5
2019-12-02 12:55:00,53.95,53.99,53.91,53.92,7029.0,43.3153,43.3474,43.2832,43.2912,7029.0
2019-12-02 13:00:00,53.91,54.03,53.91,54.0,6522.0,43.2832,43.3795,43.2832,43.3554,6522.0
2019-12-02 13:05:00,53.98,54.01,53.97,54.01,4008.0,43.3394,43.3635,43.3314,43.3635,4008.0
2019-12-02 13:10:00,54.01,54.01,53.97,53.99,6801.0,43.3635,43.3635,43.3314,43.3474,6801.0
2019-12-02 13:15:00,53.97,53.99,53.97,53.99,7192.5,43.3314,43.3474,43.3314,43.3474,7192.5
2019-12-02 13:20:00,53.99,54.0,53.97,53.98,5992.5,43.3474,43.3554,43.3314,43.3394,5992.5
2019-12-02 13:25:00,53.98,54.01,53.96,53.98,5202.0,43.3394,43.3635,43.3233,43.3394,5202.0
2019-12-02 13:30:00,53.98,53.98,53.92,53.92,6336.0,43.3394,43.3394,43.2912,43.2912,6336.0
2019-12-02 13:35:00,53.93,53.97,53.91,53.95,8287.5,43.2992,43.3314,43.2832,43.3153,8287.5
2019-12-02 13:40:00,53.94,54.0,53.94,53.99,4200.0,43.3073,43.3554,43.3073,43.3474,4200.0
2019-12-02 13:45:00,54.0,54.07,53.99,54.07,7269.0,43.3554,43.4116,43.3474,43.4116,7269.0
2019-12-02 13:50:00,54.07,54.07,54.03,54.05,6630.0,43.4116,43.4116,43.3795,43.3956,6630.0
2019-12-02 13:55:00,54.05,54.05,53.97,53.98,6810.0,43.3956,43.3956,43.3314,43.3394,6810.0
2019-12-02 14:00:00,53.99,54.01,53.97,54.01,8109.0,43.3474,43.3635,43.3314,43.3635,8109.0
2019-12-02 14:05:00,53.99,54.02,53.99,54.02,5479.5,43.3474,43.3715,43.3474,43.3715,5479.5
2019-12-02 14:10:00,54.03,54.07,54.02,54.05,6547.5,43.3795,43.4116,43.3715,43.3956,6547.5
2019-12-02 14:15:00,54.05,54.06,54.04,54.05,7680.0,43.3956,43.4036,43.3876,43.3956,7680.0
2019-12-02 14:20:00,54.04,54.11,54.01,54.11,11149.5,43.3876,43.4438,43.3635,43.4438,11149.5
2019-12-02 14:25:00,54.12,54.13,54.1,54.11,5782.5,43.4518,43.4598,43.4357,43.4438,5782.5
2019-12-02 14:30:00,54.11,54.13,54.07,54.07,8689.5,43.4438,43.4598,43.4116,43.4116,8689.5
2019-12-02 14:35:00,54.07,54.11,54.05,54.1,10563.0,43.4116,43.4438,43.3956,43.4357,10563.0
2019-12-02 14:40:00,54.11,54.13,54.09,54.12,6990.0,43.4438,43.4598,43.4277,43.4518,6990.0
2019-12-02 14:45:00,54.13,54.15,54.11,54.13,10428.0,43.4598,43.4759,43.4438,43.4598,10428.0
2019-12-02 14:50:00,54.13,54.15,54.07,54.07,10186.5,43.4598,43.4759,43.4116,43.4116,10186.5
2019-12-02 14:55:00,54.07,54.08,54.05,54.07,9849.0,43.4116,43.4197,43.3956,43.4116,9849.0
2019-12-02 15:00:00,54.07,54.08,54.03,54.03,17110.5,43.4116,43.4197,43.3795,43.3795,17110.5
2019-12-02 15:05:00,54.03,54.03,53.96,53.99,19794.0,43.3795,43.3795,43.3233,43.3474,19794.0
2019-12-02 15:10:00,53.99,53.99,53.94,53.95,8994.0,43.3474,43.3474,43.3073,43.3153,8994.0
2019-12-02 15:15:00,53.95,53.97,53.93,53.95,11091.0,43.3153,43.3314,43.2992,43.3153,11091.0
2019-12-02 15:20:00,53.95,53.96,53.87,53.89,23242.5,43.3153,43.3233,43.2511,43.2671,23242.5
2019-12-02 15:25:00,53.89,53.89,53.84,53.85,34233.0,43.2671,43.2671,43.227,43.235,34233.0
2019-12-02 15:30:00,53.85,53.85,53.79,53.84,21873.0,43.235,43.235,43.1868,43.227,21873.0
2019-12-02 15:35:00,53.83,53.92,53.82,53.84,26979.0,43.219,43.2912,43.2109,43.227,26979.0
2019-12-02 15:40:00,53.84,53.89,53.83,53.88,23355.0,43.227,43.2671,43.219,43.2591,23355.0
2019-12-02 15:45:00,53.88,53.91,53.87,53.89,26982.0,43.2591,43.2832,43.2511,43.2671,26982.0
2019-12-02 15:50:00,53.87,53.87,53.77,53.78,89857.5,43.2511,43.2511,43.1708,43.1788,89857.5
2019-12-02 15:55:00,53.78,53.85,53.77,53.81,207073.5,43.1788,43.235,43.1708,43.2029,207073.5
2019-12-03 09:30:00,53.07,53.26,52.73,53.01,72061.5,42.6088,42.7613,42.3358,42.5606,72061.5
2019-12-03 09:35:00,53.01,53.01,52.75,52.89,24153.0,42.5606,42.5606,42.3518,42.4643,24153.0
2019-12-03 09:40:00,52.87,53.03,52.83,52.91,30964.5,42.4482,42.5767,42.4161,42.4803,30964.5
2019-12-03 09:45:00,52.87,52.87,52.59,52.67,75123.0,42.4482,42.4482,42.2234,42.2876,75123.0
2019-12-03 09:50:00,52.67,52.92,52.62,52.92,13861.5,42.2876,42.4883,42.2475,42.4883,13861.5
2019-12-03 09:55:00,52.85,52.89,52.8,52.86,8566.5,42.4321,42.4643,42.392,42.4402,8566.5
2019-12-03 10:00:00,52.87,53.03,52.85,52.94,51039.0,42.4482,42.5767,42.4321,42.5044,51039.0
2019-12-03 10:05:00,52.91,52.99,52.88,52.9,7047.0,42.4803,42.5445,42.4562,42.4723,7047.0
2019-12-03 10:10:00,52.88,52.96,52.83,52.95,12396.0,42.4562,42.5205,42.4161,42.5124,12396.0
2019-12-03 10:15:00,52.93,53.13,52.93,53.13,23146.5,42.4964,42.6569,42.4964,42.6569,23146.5
2019-12-03 10:20:00,53.11,53.19,53.07,53.17,35505.0,42.6409,42.7051,42.6088,42.6891,35505.0
2019-12-03 10:25:00,53.18,53.18,53.1,53.13,23757.0,42.6971,42.6971,42.6329,42.6569,23757.0
2019-12-03 10:30:00,53.12,53.26,53.09,53.23,24775.5,42.6489,42.7613,42.6248,42.7372,24775.5
2019-12-03 10:35:00,53.21,53.26,53.15,53.23,13500.0,42.7212,42.7613,42.673,42.7372,13500.0
2019-12-03 10:40:00,53.23,53.23,53.11,53.18,11110.5,42.7372,42.7372,42.6409,42.6971,11110.5
2019-12-03 10:45:00,53.2,53.21,53.09,53.13,12775.5,42.7131,42.7212,42.6248,42.6569,12775.5
2019-12-03 10:50:00,53.09,53.22,53.07,53.17,11236.5,42.6248,42.7292,42.6088,42.6891,11236.5
2019-12-03 10:55:00,53.19,53.24,53.13,53.19,15588.0,42.7051,42.7453,42.6569,42.7051,15588.0
2019-12-03 11:00:00,53.18,53.19,53.11,53.19,20007.0,42.6971,42.7051,42.6409,42.7051,20007.0
2019-12-03 11:05:00,53.2,53.24,53.18,53.2,10758.0,42.7131,42.7453,42.6971,42.7131,10758.0
2019-12-03 11:10:00,53.2,53.25,53.19,53.19,27657.0,42.7131,42.7533,42.7051,42.7051,27657.0
2019-12-03 11:15:00,53.2,53.25,53.18,53.21,11872.5,42.7131,42.7533,42.6971,42.7212,11872.5
2019-12-03 11:20:00,53.18,53.27,53.15,53.23,4200.0,42.6971,42.7693,42.673,42.7372,4200.0
2019-12-03 11:25:00,53.2,53.23,53.14,53.16,9858.0,42.7131,42.7372,42.665,42.681,9858.0
2019-12-03 11:30:00,53.15,53.16,53.12,53.13,6237.0,42.673,42.681,42.6489,42.6569,6237.0
2019-12-03 11:35:00,53.13,53.25,53.12,53.25,4804.5,42.6569,42.7533,42.6489,42.7533,4804.5
2019-12-03 11:40:00,53.27,53.3,53.26,53.26,5194.5,42.7693,42.7934,42.7613,42.7613,5194.5
2019-12-03 11:45:00,53.28,53.29,53.21,53.24,9400.5,42.7774,42.7854,42.7212,42.7453,9400.5
2019-12-03 11:50:00,53.23,53.23,53.15,53.17,11202.0,42.7372,42.7372,42.673,42.6891,11202.0
2019-12-03 11:55:00,53.17,53.23,53.16,53.23,5850.0,42.6891,42.7372,42.681,42.7372,5850.0
2019-12-03 12:00:00,53.23,53.25,53.2,53.21,15469.5,42.7372,42.7533,42.7131,42.7212,15469.5
2019-12-03 12:05:00,53.21,53.27,53.21,53.27,4200.0,42.7212,42.7693,42.7212,42.7693,4200.0
2019-12-03 12:10:00,53.28,53.29,53.23,53.25,7104.0,42.7774,42.7854,42.7372,42.7533,7104.0
2019-12-03 12:15:00,53.27,53.29,53.23,53.24,7242.0,42.7693,42.7854,42.7372,42.7453,7242.0
2019-12-03 12:20:00,53.25,53.31,53.25,53.31,5890.5,42.7533,42.8015,42.7533,42.8015,5890.5
2019-12-03 12:25:00,53.31,53.32,53.27,53.27,7471.5,42.8015,42.8095,42.7693,42.7693,7471.5
2019-12-03 12:30:00,53.27,53.29,53.26,53.29,5452.5,42.7693,42.7854,42.7613,42.7854,5452.5
2019-12-03 12:35:00,53.29,53.33,53.27,53.33,11145.0,42.7854,42.8175,42.7693,42.8175,11145.0
2019-12-03 12:40:00,53.33,53.33,53.21,53.24,39060.0,42.8175,42.8175,42.7212,42.7453,39060.0
2019-12-03 12:45:00,53.21,53.24,53.19,53.24,19597.5,42.7212,42.7453,42.7051,42.7453,19597.5
2019-12-03 12:50:00,53.24,53.32,53.24,53.28,6483.0,42.7453,42.8095,42.7453,42.7774,6483.0
2019-12-03 12:55:00,53.28,53.29,53.24,53.25,8964.0,42.7774,42.7854,42.7453,42.7533,8964.0
2019-12-03 13:00:00,53.26,53.29,53.26,53.27,7477.5,42.7613,42.7854,42.7613,42.7693,7477.5
2019-12-03 13:05:00,53.27,53.29,53.26,53.27,3900.0,42.7693,42.7854,42.7613,42.7693,3900.0
2019-12-03 13:10:00,53.27,53.3,53.27,53.3,5533.5,42.7693,42.7934,42.7693,42.7934,5533.5
2019-12-03 13:15:00,53.32,53.32,53.28,53.31,5122.5,42.8095,42.8095,42.7774,42.8015,5122.5
2019-12-03 13:20:00,53.31,53.36,53.31,53.33,8922.0,42.8015,42.8416,42.8015,42.8175,8922.0
2019-12-03 13:25:00,53.33,53.36,53.31,53.36,7105.5,42.8175,42.8416,42.8015,42.8416,7105.5
2019-12-03 13:30:00,53.37,53.37,53.32,53.32,5605.5,42.8496,42.8496,42.8095,42.8095,5605.5
2019-12-03 13:35:00,53.31,53.36,53.31,53.36,4650.0,42.8015,42.8416,42.8015,42.8416,4650.0
2019-12-03 13:40:00,53.35,53.35,53.31,53.31,5958.0,42.8336,42.8336,42.8015,42.8015,5958.0
2019-12-03 13:45:00,53.31,53.33,53.31,53.33,6147.0,42.8015,42.8175,42.8015,42.8175,6147.0
2019-12-03 13:50:00,53.32,53.32,53.26,53.26,5049.0,42.8095,42.8095,42.7613,42.7613,5049.0
2019-12-03 13:55:00,53.27,53.29,53.27,53.28,3609.0,42.7693,42.7854,42.7693,42.7774,3609.0
2019-12-03 14:00:00,53.28,53.31,53.26,53.3,4881.0,42.7774,42.8015,42.7613,42.7934,4881.0
2019-12-03 14:05:00,53.3,53.31,53.28,53.28,6246.0,42.7934,42.8015,42.7774,42.7774,6246.0
2019-12-03 14:10:00,53.27,53.28,53.23,53.23,6000.0,42.7693,42.7774,42.7372,42.7372,6000.0
2019-12-03 14:15:00,53.24,53.25,53.23,53.23,4950.0,42.7453,42.7533,42.7372,42.7372,4950.0
2019-12-03 14:20:00,53.23,53.27,53.21,53.25,5353.5,42.7372,42.7693,42.7212,42.7533,5353.5
2019-12-03 14:25:00,53.25,53.28,53.24,53.28,3223.5,42.7533,42.7774,42.7453,42.7774,3223.5
2019-12-03 14:30:00,53.27,53.33,53.26,53.33,8349.0,42.7693,42.8175,42.7613,42.8175,8349.0
2019-12-03 14:35:00,53.34,53.35,53.33,53.35,6300.0,42.8255,42.8336,42.8175,42.8336,6300.0
2019-12-03 14:40:00,53.34,53.35,53.33,53.33,9339.0,42.8255,42.8336,42.8175,42.8175,9339.0
2019-12-03 14:45:00,53.33,53.36,53.33,53.34,9138.0,42.8175,42.8416,42.8175,42.8255,9138.0
2019-12-03 14:50:00,53.33,53.35,53.32,53.34,15448.5,42.8175,42.8336,42.8095,42.8255,15448.5
2019-12-03 14:55:00,53.33,53.43,53.33,53.41,24379.5,42.8175,42.8978,42.8175,42.8817,24379.5
2019-12-03 15:00:00,53.41,53.41,53.33,53.34,15012.0,42.8817,42.8817,42.8175,42.8255,15012.0
2019-12-03 15:05:00,53.34,53.37,53.33,53.33,9000.0,42.8255,42.8496,42.8175,42.8175,9000.0
2019-12-03 15:10:00,53.33,53.36,53.32,53.33,14613.0,42.8175,42.8416,42.8095,42.8175,14613.0
2019-12-03 15:15:00,53.33,53.35,53.33,53.33,11100.0,42.8175,42.8336,42.8175,42.8175,11100.0
2019-12-03 15:20:00,53.32,53.41,53.32,53.4,18756.0,42.8095,42.8817,42.8095,42.8737,18756.0
2019-12-03 15:25:00,53.41,53.43,53.4,53.43,6457.5,42.8817,42.8978,42.8737,42.8978,6457.5
2019-12-03 15:30:00,53.43,53.44,53.36,53.37,19494.0,42.8978,42.9058,42.8416,42.8496,19494.0
2019-12-03 15:35:00,53.36,53.37,53.33,53.36,19875.0,42.8416,42.8496,42.8175,42.8416,19875.0
2019-12-03 15:40:00,53.36,53.38,53.35,53.36,19383.0,42.8416,42.8577,42.8336,42.8416,19383.0
2019-12-03 15:45:00,53.36,53.4,53.35,53.38,18537.0,42.8416,42.8737,42.8336,42.8577,18537.0
2019-12-03 15:50:00,53.4,53.46,53.33,53.46,105180.0,42.8737,42.9219,42.8175,42.9219,105180.0
2019-12-03 15:55:00,53.46,53.48,53.37,53.37,169696.5,42.9219,42.9379,42.8496,42.8496,169696.5
2019-12-04 09:30:00,53.55,53.75,53.43,53.47,42534.0,42.9942,43.1547,42.8978,42.9299,42534.0
2019-12-04 09:35:00,53.5,53.67,53.44,53.57,21763.5,42.954,43.0905,42.9058,43.0102,21763.5
2019-12-04 09:40:00,53.61,53.76,53.59,53.67,18075.0,43.0423,43.1628,43.0263,43.0905,18075.0
2019-12-04 09:45:00,53.59,53.82,53.54,53.78,35176.5,43.0263,43.2109,42.9861,43.1788,35176.5
2019-12-04 09:50:00,53.8,53.89,53.8,53.89,13933.5,43.1949,43.2671,43.1949,43.2671,13933.5
2019-12-04 09:55:00,53.89,53.99,53.85,53.99,12381.0,43.2671,43.3474,43.235,43.3474,12381.0
2019-12-04 10:00:00,53.95,53.95,53.76,53.85,14689.5,43.3153,43.3153,43.1628,43.235,14689.5
2019-12-04 10:05:00,53.85,53.87,53.75,53.77,5629.5,43.235,43.2511,43.1547,43.1708,5629.5
2019-12-04 10:10:00,53.79,53.82,53.71,53.72,6388.5,43.1868,43.2109,43.1226,43.1306,6388.5
2019-12-04 10:15:00,53.75,53.81,53.72,53.77,10267.5,43.1547,43.2029,43.1306,43.1708,10267.5
2019-12-04 10:20:00,53.77,53.83,53.71,53.77,16008.0,43.1708,43.219,43.1226,43.1708,16008.0
2019-12-04 10:25:00,53.78,53.78,53.67,53.69,5220.0,43.1788,43.1788,43.0905,43.1066,5220.0
2019-12-04 10:30:00,53.68,53.68,53.62,53.64,8692.5,43.0985,43.0985,43.0504,43.0664,8692.5
2019-12-04 10:35:00,53.61,53.63,53.57,53.58,7738.5,43.0423,43.0584,43.0102,43.0182,7738.5
2019-12-04 10:40:00,53.6,53.61,53.5,53.5,12817.5,43.0343,43.0423,42.954,42.954,12817.5
2019-12-04 10:45:00,53.49,53.55,53.49,53.51,9555.0,42.946,42.9942,42.946,42.962,9555.0
2019-12-04 10:50:00,53.51,53.63,53.48,53.63,7608.0,42.962,43.0584,42.9379,43.0584,7608.0
2019-12-04 10:55:00,53.63,53.67,53.61,53.62,8311.5,43.0584,43.0905,43.0423,43.0504,8311.5
2019-12-04 11:00:00,53.63,53.71,53.63,53.71,6510.0,43.0584,43.1226,43.0584,43.1226,6510.0
2019-12-04 11:05:00,53.71,53.71,53.61,53.61,7350.0,43.1226,43.1226,43.0423,43.0423,7350.0
2019-12-04 11:10:00,53.63,53.63,53.58,53.61,5688.0,43.0584,43.0584,43.0182,43.0423,5688.0
2019-12-04 11:15:00,53.62,53.66,53.61,53.62,32073.0,43.0504,43.0825,43.0423,43.0504,32073.0
2019-12-04 11:20:00,53.61,53.65,53.53,53.55,11163.0,43.0423,43.0744,42.9781,42.9942,11163.0
2019-12-04 11:25:00,53.56,53.57,53.49,53.52,7510.5,43.0022,43.0102,42.946,42.9701,7510.5
2019-12-04 11:30:00,53.53,53.62,53.53,53.62,4453.5,42.9781,43.0504,42.9781,43.0504,4453.5
2019-12-04 11:35:00,53.61,53.64,53.59,53.6,3952.5,43.0423,43.0664,43.0263,43.0343,3952.5
2019-12-04 11:40:00,53.61,53.62,53.55,53.55,6385.5,43.0423,43.0504,42.9942,42.9942,6385.5
2019-12-04 11:45:00,53.57,53.57,53.53,53.55,8100.0,43.0102,43.0102,42.9781,42.9942,8100.0
2019-12-04 11:50:00,53.55,53.55,53.51,53.55,30085.5,42.9942,42.9942,42.962,42.9942,30085.5
2019-12-04 11:55:00,53.55,53.55,53.5,53.53,6138.0,42.9942,42.9942,42.954,42.9781,6138.0
2019-12-04 12:00:00,53.51,53.54,53.51,53.52,6025.5,42.962,42.9861,42.962,42.9701,6025.5
2019-12-04 12:05:00,53.52,53.52,53.44,53.46,8110.5,42.9701,42.9701,42.9058,42.9219,8110.5
2019-12-04 12:10:00,53.45,53.45,53.43,53.45,5850.0,42.9139,42.9139,42.8978,42.9139,5850.0
2019-12-04 12:15:00,53.45,53.45,53.39,53.41,6898.5,42.9139,42.9139,42.8657,42.8817,6898.5
2019-12-04 12:20:00,53.41,53.41,53.34,53.36,6337.5,42.8817,42.8817,42.8255,42.8416,6337.5
2019-12-04 12:25:00,53.35,53.36,53.32,53.33,10897.5,42.8336,42.8416,42.8095,42.8175,10897.5
2019-12-04 12:30:00,53.33,53.36,53.3,53.33,12433.5,42.8175,42.8416,42.7934,42.8175,12433.5
2019-12-04 12:35:00,53.3,53.31,53.27,53.27,5850.0,42.7934,42.8015,42.7693,42.7693,5850.0
2019-12-04 12:40:00,53.25,53.32,53.25,53.32,5694.0,42.7533,42.8095,42.7533,42.8095,5694.0
2019-12-04 12:45:00,53.32,53.34,53.29,53.33,14068.5,42.8095,42.8255,42.7854,42.8175,14068.5
2019-12-04 12:50:00,53.34,53.34,53.29,53.31,8305.5,42.8255,42.8255,42.7854,42.8015,8305.5
2019-12-04 12:55:00,53.31,53.35,53.31,53.35,2250.0,42.8015,42.8336,42.8015,42.8336,2250.0
2019-12-04 13:00:00,53.35,53.39,53.35,53.39,4800.0,42.8336,42.8657,42.8336,42.8657,4800.0
2019-12-04 13:05:00,53.39,53.43,53.35,53.43,3763.5,42.8657,42.8978,42.8336,42.8978,3763.5
2019-12-04 13:10:00,53.43,53.43,53.39,53.41,6654.0,42.8978,42.8978,42.8657,42.8817,6654.0
2019-12-04 13:15:00,53.39,53.45,53.39,53.44,3000.0,42.8657,42.9139,42.8657,42.9058,3000.0
2019-12-04 13:20:00,53.44,53.47,53.43,53.47,3750.0,42.9058,42.9299,42.8978,42.9299,3750.0
2019-12-04 13:25:00,53.46,53.52,53.45,53.51,12306.0,42.9219,42.9701,42.9139,42.962,12306.0
2019-12-04 13:30:00,53.51,53.54,53.48,53.49,6300.0,42.962,42.9861,42.9379,42.946,6300.0
2019-12-04 13:35:00,53.49,53.53,53.49,53.53,4860.0,42.946,42.9781,42.946,42.9781,4860.0
2019-12-04 13:40:00,53.53,53.57,53.53,53.54,3450.0,42.9781,43.0102,42.9781,42.9861,3450.0
2019-12-04 13:45:00,53.54,53.54,53.5,53.5,1893.0,42.9861,42.9861,42.954,42.954,1893.0
2019-12-04 13:50:00,53.49,53.51,53.49,53.5,6564.0,42.946,42.962,42.946,42.954,6564.0
2019-12-04 13:55:00,53.49,53.51,53.48,53.49,4423.5,42.946,42.962,42.9379,42.946,4423.5
2019-12-04 14:00:00,53.48,53.53,53.48,53.51,3328.5,42.9379,42.9781,42.9379,42.962,3328.5
2019-12-04 14:05:00,53.51,53.52,53.49,53.49,4207.5,42.962,42.9701,42.946,42.946,4207.5
2019-12-04 14:10:00,53.5,53.51,53.49,53.51,4143.0,42.954,42.962,42.946,42.962,4143.0
2019-12-04 14:15:00,53.51,53.51,53.45,53.47,5344.5,42.962,42.962,42.9139,42.9299,5344.5
2019-12-04 14:20:00,53.47,53.48,53.44,53.46,6958.5,42.9299,42.9379,42.9058,42.9219,6958.5
2019-12-04 14:25:00,53.48,53.49,53.44,53.46,5301.0,42.9379,42.946,42.9058,42.9219,5301.0
2019-12-04 14:30:00,53.46,53.51,53.46,53.49,14772.0,42.9219,42.962,42.9219,42.946,14772.0
2019-12-04 14:35:00,53.49,53.49,53.47,53.47,9793.5,42.946,42.946,42.9299,42.9299,9793.5
2019-12-04 14:40:00,53.47,53.51,53.47,53.5,7117.5,42.9299,42.962,42.9299,42.954,7117.5
2019-12-04 14:45:00,53.5,53.52,53.48,53.49,5743.5,42.954,42.9701,42.9379,42.946,5743.5
2019-12-04 14:50:00,53.49,53.53,53.49,53.52,4200.0,42.946,42.9781,42.946,42.9701,4200.0
2019-12-04 14:55:00,53.53,53.53,53.48,53.49,5092.5,42.9781,42.9781,42.9379,42.946,5092.5
2019-12-04 15:00:00,53.49,53.5,53.47,53.5,10701.0,42.946,42.954,42.9299,42.954,10701.0
2019-12-04 15:05:00,53.49,53.51,53.48,53.49,17709.0,42.946,42.962,42.9379,42.946,17709.0
2019-12-04 15:10:00,53.49,53.54,53.49,53.52,19447.5,42.946,42.9861,42.946,42.9701,19447.5
2019-12-04 15:15:00,53.53,53.53,53.49,53.5,9205.5,42.9781,42.9781,42.946,42.954,9205.5
2019-12-04 15:20:00,53.5,53.51,53.49,53.49,9466.5,42.954,42.962,42.946,42.946,9466.5
2019-12-04 15:25:00,53.48,53.51,53.46,53.46,24106.5,42.9379,42.962,42.9219,42.9219,24106.5
2019-12-04 15:30:00,53.47,53.47,53.39,53.41,23026.5,42.9299,42.9299,42.8657,42.8817,23026.5
2019-12-04 15:35:00,53.4,53.41,53.36,53.37,24256.5,42.8737,42.8817,42.8416,42.8496,24256.5
2019-12-04 15:40:00,53.37,53.38,53.33,53.35,31639.5,42.8496,42.8577,42.8175,42.8336,31639.5
2019-12-04 15:45:00,53.35,53.38,53.33,53.37,58420.5,42.8336,42.8577,42.8175,42.8496,58420.5
2019-12-04 15:50:00,53.38,53.38,53.24,53.25,84250.5,42.8577,42.8577,42.7453,42.7533,84250.5
2019-12-04 15:55:00,53.24,53.3,53.23,53.23,162732.0,42.7453,42.7934,42.7372,42.7372,162732.0
2019-12-05 09:30:00,53.35,53.49,53.21,53.49,28279.5,42.8336,42.946,42.7212,42.946,28279.5
2019-12-05 09:35:00,53.47,53.5,53.23,53.26,27024.0,42.9299,42.954,42.7372,42.7613,27024.0
2019-12-05 09:40:00,53.32,53.36,53.27,53.28,7200.0,42.8095,42.8416,42.7693,42.7774,7200.0
2019-12-05 09:45:00,53.31,53.37,53.24,53.24,5013.0,42.8015,42.8496,42.7453,42.7453,5013.0
2019-12-05 09:50:00,53.25,53.32,53.21,53.28,4660.5,42.7533,42.8095,42.7212,42.7774,4660.5
2019-12-05 09:55:00,53.35,53.35,53.07,53.16,7429.5,42.8336,42.8336,42.6088,42.681,7429.5
2019-12-05 10:00:00,53.15,53.36,53.1,53.36,9867.0,42.673,42.8416,42.6329,42.8416,9867.0
2019-12-05 10:05:00,53.37,53.37,53.09,53.09,7251.0,42.8496,42.8496,42.6248,42.6248,7251.0
2019-12-05 10:10:00,53.13,53.23,53.13,53.19,4399.5,42.6569,42.7372,42.6569,42.7051,4399.5
2019-12-05 10:15:00,53.25,53.36,53.23,53.33,5880.0,42.7533,42.8416,42.7372,42.8175,5880.0
2019-12-05 10:20:00,53.33,53.35,53.27,53.29,7320.0,42.8175,42.8336,42.7693,42.7854,7320.0
2019-12-05 10:25:00,53.31,53.37,53.29,53.37,4800.0,42.8015,42.8496,42.7854,42.8496,4800.0
2019-12-05 10:30:00,53.37,53.47,53.36,53.45,3217.5,42.8496,42.9299,42.8416,42.9139,3217.5
2019-12-05 10:35:00,53.45,53.45,53.36,53.36,4966.5,42.9139,42.9139,42.8416,42.8416,4966.5
2019-12-05 10:40:00,53.32,53.37,53.28,53.32,3600.0,42.8095,42.8496,42.7774,42.8095,3600.0
2019-12-05 10:45:00,53.35,53.41,53.35,53.41,5001.0,42.8336,42.8817,42.8336,42.8817,5001.0
2019-12-05 10:50:00,53.43,53.43,53.36,53.39,5010.0,42.8978,42.8978,42.8416,42.8657,5010.0
2019-12-05 10:55:00,53.37,53.42,53.35,53.42,5056.5,42.8496,42.8898,42.8336,42.8898,5056.5
2019-12-05 11:00:00,53.38,53.41,53.33,53.34,7920.0,42.8577,42.8817,42.8175,42.8255,7920.0
2019-12-05 11:05:00,53.35,53.41,53.34,53.41,15808.5,42.8336,42.8817,42.8255,42.8817,15808.5
2019-12-05 11:10:00,53.39,53.43,53.33,53.43,7962.0,42.8657,42.8978,42.8175,42.8978,7962.0
2019-12-05 11:15:00,53.43,53.51,53.42,53.47,7446.0,42.8978,42.962,42.8898,42.9299,7446.0
2019-12-05 11:20:00,53.47,53.48,53.43,53.43,9304.5,42.9299,42.9379,42.8978,42.8978,9304.5
2019-12-05 11:25:00,53.44,53.47,53.42,53.45,17665.5,42.9058,42.9299,42.8898,42.9139,17665.5
2019-12-05 11:30:00,53.47,53.47,53.38,53.38,10726.5,42.9299,42.9299,42.8577,42.8577,10726.5
2019-12-05 11:35:00,53.39,53.39,53.31,53.32,6439.5,42.8657,42.8657,42.8015,42.8095,6439.5
2019-12-05 11:40:00,53.31,53.32,53.27,53.27,11305.5,42.8015,42.8095,42.7693,42.7693,11305.5
2019-12-05 11:45:00,53.29,53.31,53.27,53.31,5235.0,42.7854,42.8015,42.7693,42.8015,5235.0
2019-12-05 11:50:00,53.33,53.35,53.33,53.34,3627.0,42.8175,42.8336,42.8175,42.8255,3627.0
2019-12-05 11:55:00,53.31,53.31,53.25,53.27,5611.5,42.8015,42.8015,42.7533,42.7693,5611.5
2019-12-05 12:00:00,53.27,53.29,53.23,53.23,10801.5,42.7693,42.7854,42.7372,42.7372,10801.5
2019-12-05 12:05:00,53.25,53.26,53.19,53.19,6763.5,42.7533,42.7613,42.7051,42.7051,6763.5
2019-12-05 12:10:00,53.2,53.25,53.2,53.24,4923.0,42.7131,42.7533,42.7131,42.7453,4923.0
2019-12-05 12:15:00,53.24,53.25,53.17,53.18,6144.0,42.7453,42.7533,42.6891,42.6971,6144.0
2019-12-05 12:20:00,53.18,53.19,53.13,53.18,19567.5,42.6971,42.7051,42.6569,42.6971,19567.5
2019-12-05 12:25:00,53.19,53.2,53.16,53.18,3298.5,42.7051,42.7131,42.681,42.6971,3298.5
2019-12-05 12:30:00,53.17,53.18,53.15,53.17,5437.5,42.6891,42.6971,42.673,42.6891,5437.5
2019-12-05 12:35:00,53.17,53.17,53.13,53.15,7500.0,42.6891,42.6891,42.6569,42.673,7500.0
2019-12-05 12:40:00,53.16,53.19,53.16,53.17,6150.0,42.681,42.7051,42.681,42.6891,6150.0
2019-12-05 12:45:00,53.17,53.17,53.11,53.11,9040.5,42.6891,42.6891,42.6409,42.6409,9040.5
2019-12-05 12:50:00,53.13,53.17,53.13,53.17,5145.0,42.6569,42.6891,42.6569,42.6891,5145.0
2019-12-05 12:55:00,53.2,53.21,53.16,53.17,6403.5,42.7131,42.7212,42.681,42.6891,6403.5
2019-12-05 13:00:00,53.17,53.17,53.15,53.17,7123.5,42.6891,42.6891,42.673,42.6891,7123.5
2019-12-05 13:05:00,53.17,53.2,53.17,53.19,8476.5,42.6891,42.7131,42.6891,42.7051,8476.5
2019-12-05 13:10:00,53.21,53.23,53.21,53.23,9436.5,42.7212,42.7372,42.7212,42.7372,9436.5
2019-12-05 13:15:00,53.21,53.23,53.21,53.23,2197.5,42.7212,42.7372,42.7212,42.7372,2197.5
2019-12-05 13:20:00,53.22,53.24,53.21,53.21,48789.0,42.7292,42.7453,42.7212,42.7212,48789.0
2019-12-05 13:25:00,53.2,53.27,53.19,53.27,6085.5,42.7131,42.7693,42.7051,42.7693,6085.5
2019-12-05 13:30:00,53.29,53.32,53.27,53.28,5869.5,42.7854,42.8095,42.7693,42.7774,5869.5
2019-12-05 13:35:00,53.29,53.32,53.29,53.3,4266.0,42.7854,42.8095,42.7854,42.7934,4266.0
2019-12-05 13:40:00,53.31,53.36,53.29,53.36,5970.0,42.8015,42.8416,42.7854,42.8416,5970.0
2019-12-05 13:45:00,53.34,53.35,53.31,53.33,3150.0,42.8255,42.8336,42.8015,42.8175,3150.0
2019-12-05 13:50:00,53.32,53.33,53.3,53.31,3937.5,42.8095,42.8175,42.7934,42.8015,3937.5
2019-12-05 13:55:00,53.32,53.32,53.28,53.31,7183.5,42.8095,42.8095,42.7774,42.8015,7183.5
2019-12-05 14:00:00,53.32,53.33,53.31,53.33,4689.0,42.8095,42.8175,42.8015,42.8175,4689.0
2019-12-05 14:05:00,53.31,53.33,53.31,53.31,10371.0,42.8015,42.8175,42.8015,42.8015,10371.0
2019-12-05 14:10:00,53.33,53.36,53.33,53.34,13720.5,42.8175,42.8416,42.8175,42.8255,13720.5
2019-12-05 14:15:00,53.33,53.33,53.29,53.29,14383.5,42.8175,42.8175,42.7854,42.7854,14383.5
2019-12-05 14:20:00,53.3,53.3,53.27,53.27,6465.0,42.7934,42.7934,42.7693,42.7693,6465.0
2019-12-05 14:25:00,53.27,53.28,53.22,53.25,12484.5,42.7693,42.7774,42.7292,42.7533,12484.5
2019-12-05 14:30:00,53.24,53.25,53.2,53.21,11044.5,42.7453,42.7533,42.7131,42.7212,11044.5
2019-12-05 14:35:00,53.21,53.23,53.19,53.21,18745.5,42.7212,42.7372,42.7051,42.7212,18745.5
2019-12-05 14:40:00,53.23,53.24,53.21,53.22,12420.0,42.7372,42.7453,42.7212,42.7292,12420.0
2019-12-05 14:45:00,53.22,53.22,53.18,53.19,15375.0,42.7292,42.7292,42.6971,42.7051,15375.0
2019-12-05 14:50:00,53.19,53.21,53.17,53.18,8155.5,42.7051,42.7212,42.6891,42.6971,8155.5
2019-12-05 14:55:00,53.17,53.18,53.03,53.12,33985.5,42.6891,42.6971,42.5767,42.6489,33985.5
2019-12-05 15:00:00,53.12,53.15,53.11,53.15,9625.5,42.6489,42.673,42.6409,42.673,9625.5
2019-12-05 15:05:00,53.15,53.15,53.09,53.09,11935.5,42.673,42.673,42.6248,42.6248,11935.5
2019-12-05 15:10:00,53.09,53.13,53.09,53.13,14085.0,42.6248,42.6569,42.6248,42.6569,14085.0
2019-12-05 15:15:00,53.13,53.19,53.13,53.19,13707.0,42.6569,42.7051,42.6569,42.7051,13707.0
2019-12-05 15:20:00,53.18,53.19,53.15,53.19,11467.5,42.6971,42.7051,42.673,42.7051,11467.5
2019-12-05 15:25:00,53.19,53.2,53.16,53.2,15928.5,42.7051,42.7131,42.681,42.7131,15928.5
2019-12-05 15:30:00,53.19,53.23,53.17,53.22,20317.5,42.7051,42.7372,42.6891,42.7292,20317.5
2019-12-05 15:35:00,53.23,53.26,53.19,53.26,21318.0,42.7372,42.7613,42.7051,42.7613,21318.0
2019-12-05 15:40:00,53.26,53.28,53.24,53.27,24241.5,42.7613,42.7774,42.7453,42.7693,24241.5
2019-12-05 15:45:00,53.27,53.33,53.25,53.32,42382.5,42.7693,42.8175,42.7533,42.8095,42382.5
2019-12-05 15:50:00,53.33,53.45,53.32,53.44,105222.0,42.8175,42.9139,42.8095,42.9058,105222.0
2019-12-05 15:55:00,53.43,53.45,53.37,53.4,131509.5,42.8978,42.9139,42.8496,42.8737,131509.5
2019-12-06 09:30:00,54.05,54.37,54.05,54.29,42028.5,43.3956,43.6525,43.3956,43.5883,42028.5
2019-12-06 09:35:00,54.3,54.33,54.09,54.25,8100.0,43.5963,43.6204,43.4277,43.5562,8100.0
2019-12-06 09:40:00,54.19,54.27,54.19,54.27,3964.5,43.508,43.5722,43.508,43.5722,3964.5
2019-12-06 09:45:00,54.21,54.23,54.07,54.07,7212.0,43.5241,43.5401,43.4116,43.4116,7212.0
2019-12-06 09:50:00,54.05,54.16,54.05,54.11,2808.0,43.3956,43.4839,43.3956,43.4438,2808.0
2019-12-06 09:55:00,54.09,54.18,54.09,54.13,1800.0,43.4277,43.5,43.4277,43.4598,1800.0
2019-12-06 10:00:00,54.15,54.18,54.09,54.18,5700.0,43.4759,43.5,43.4277,43.5,5700.0
2019-12-06 10:05:00,54.15,54.22,54.13,54.2,3774.0,43.4759,43.5321,43.4598,43.516,3774.0
2019-12-06 10:10:00,54.2,54.22,54.15,54.21,8400.0,43.516,43.5321,43.4759,43.5241,8400.0
2019-12-06 10:15:00,54.23,54.23,54.07,54.12,20707.5,43.5401,43.5401,43.4116,43.4518,20707.5
2019-12-06 10:20:00,54.13,54.13,54.11,54.13,4387.5,43.4598,43.4598,43.4438,43.4598,4387.5
2019-12-06 10:25:00,54.11,54.11,54.09,54.1,4842.0,43.4438,43.4438,43.4277,43.4357,4842.0
2019-12-06 10:30:00,54.11,54.15,54.09,54.09,3300.0,43.4438,43.4759,43.4277,43.4277,3300.0
2019-12-06 10:35:00,54.09,54.09,53.99,53.99,4537.5,43.4277,43.4277,43.3474,43.3474,4537.5
2019-12-06 10:40:00,54.0,54.05,53.99,54.01,4050.0,43.3554,43.3956,43.3474,43.3635,4050.0
2019-12-06 10:45:00,54.01,54.07,53.99,54.05,3403.5,43.3635,43.4116,43.3474,43.3956,3403.5
2019-12-06 10:50:00,54.07,54.07,54.03,54.07,4290.0,43.4116,43.4116,43.3795,43.4116,4290.0
2019-12-06 10:55:00,54.05,54.13,54.05,54.13,4563.0,43.3956,43.4598,43.3956,43.4598,4563.0
2019-12-06 11:00:00,54.11,54.23,54.11,54.18,14524.5,43.4438,43.5401,43.4438,43.5,14524.5
2019-12-06 11:05:00,54.16,54.16,54.11,54.13,6525.0,43.4839,43.4839,43.4438,43.4598,6525.0
2019-12-06 11:10:00,54.12,54.16,54.11,54.16,6450.0,43.4518,43.4839,43.4438,43.4839,6450.0
2019-12-06 11:15:00,54.15,54.18,54.13,54.16,14589.0,43.4759,43.5,43.4598,43.4839,14589.0
2019-12-06 11:20:00,54.15,54.25,54.15,54.23,19911.0,43.4759,43.5562,43.4759,43.5401,19911.0
2019-12-06 11:25:00,54.23,54.29,54.23,54.28,16510.5,43.5401,43.5883,43.5401,43.5803,16510.5
2019-12-06 11:30:00,54.27,54.28,54.18,54.19,14607.0,43.5722,43.5803,43.5,43.508,14607.0
2019-12-06 11:35:00,54.2,54.25,54.17,54.25,3600.0,43.516,43.5562,43.4919,43.5562,3600.0
2019-12-06 11:40:00,54.25,54.25,54.17,54.17,7386.0,43.5562,43.5562,43.4919,43.4919,7386.0
2019-12-06 11:45:00,54.17,54.17,54.16,54.16,3150.0,43.4919,43.4919,43.4839,43.4839,3150.0
2019-12-06 11:50:00,54.15,54.17,54.12,54.17,4266.0,43.4759,43.4919,43.4518,43.4919,4266.0
2019-12-06 11:55:00,54.16,54.19,54.15,54.18,8532.0,43.4839,43.508,43.4759,43.5,8532.0
2019-12-06 12:00:00,54.17,54.17,54.07,54.09,5472.0,43.4919,43.4919,43.4116,43.4277,5472.0
2019-12-06 12:05:00,54.09,54.15,54.09,54.15,1650.0,43.4277,43.4759,43.4277,43.4759,1650.0
2019-12-06 12:10:00,54.15,54.16,54.08,54.11,25726.5,43.4759,43.4839,43.4197,43.4438,25726.5
2019-12-06 12:15:00,54.12,54.15,54.12,54.15,3750.0,43.4518,43.4759,43.4518,43.4759,3750.0
2019-12-06 12:20:00,54.13,54.15,54.13,54.15,4498.5,43.4598,43.4759,43.4598,43.4759,4498.5
2019-12-06 12:25:00,54.15,54.19,54.15,54.19,3150.0,43.4759,43.508,43.4759,43.508,3150.0
2019-12-06 12:30:00,54.19,54.23,54.18,54.21,3441.0,43.508,43.5401,43.5,43.5241,3441.0
2019-12-06 12:35:00,54.21,54.21,54.18,54.2,4068.0,43.5241,43.5241,43.5,43.516,4068.0
2019-12-06 12:40:00,54.19,54.2,54.17,54.17,5359.5,43.508,43.516,43.4919,43.4919,5359.5
2019-12-06 12:45:00,54.17,54.17,54.09,54.11,2850.0,43.4919,43.4919,43.4277,43.4438,2850.0
2019-12-06 12:50:00,54.12,54.13,54.09,54.13,3600.0,43.4518,43.4598,43.4277,43.4598,3600.0
2019-12-06 12:55:00,54.13,54.21,54.13,54.19,5001.0,43.4598,43.5241,43.4598,43.508,5001.0
2019-12-06 13:00:00,54.19,54.19,54.17,54.17,3300.0,43.508,43.508,43.4919,43.4919,3300.0
2019-12-06 13:05:00,54.17,54.17,54.13,54.13,5511.0,43.4919,43.4919,43.4598,43.4598,5511.0
2019-12-06 13:10:00,54.12,54.15,54.09,54.13,5706.0,43.4518,43.4759,43.4277,43.4598,5706.0
2019-12-06 13:15:00,54.11,54.14,54.11,54.13,3709.5,43.4438,43.4678,43.4438,43.4598,3709.5
2019-12-06 13:20:00,54.15,54.15,54.08,54.08,10599.0,43.4759,43.4759,43.4197,43.4197,10599.0
2019-12-06 13:25:00,54.08,54.13,54.07,54.11,9639.0,43.4197,43.4598,43.4116,43.4438,9639.0
2019-12-06 13:30:00,54.1,54.13,54.1,54.13,1650.0,43.4357,43.4598,43.4357,43.4598,1650.0
2019-12-06 13:35:00,54.11,54.12,54.11,54.11,6327.0,43.4438,43.4518,43.4438,43.4438,6327.0
2019-12-06 13:40:00,54.11,54.12,54.09,54.09,3828.0,43.4438,43.4518,43.4277,43.4277,3828.0
2019-12-06 13:45:00,54.1,54.16,54.1,54.15,5361.0,43.4357,43.4839,43.4357,43.4759,5361.0
2019-12-06 13:50:00,54.15,54.15,54.12,54.14,2883.0,43.4759,43.4759,43.4518,43.4678,2883.0
2019-12-06 13:55:00,54.13,54.14,54.1,54.1,3462.0,43.4598,43.4678,43.4357,43.4357,3462.0
2019-12-06 14:00:00,54.1,54.11,54.08,54.1,11013.0,43.4357,43.4438,43.4197,43.4357,11013.0
2019-12-06 14:05:00,54.09,54.11,54.08,54.11,4525.5,43.4277,43.4438,43.4197,43.4438,4525.5
2019-12-06 14:10:00,54.1,54.13,54.09,54.11,18690.0,43.4357,43.4598,43.4277,43.4438,18690.0
2019-12-06 14:15:00,54.11,54.14,54.09,54.12,22938.0,43.4438,43.4678,43.4277,43.4518,22938.0
2019-12-06 14:20:00,54.11,54.18,54.11,54.18,5358.0,43.4438,43.5,43.4438,43.5,5358.0
2019-12-06 14:25:00,54.18,54.21,54.17,54.17,4593.0,43.5,43.5241,43.4919,43.4919,4593.0
2019-12-06 14:30:00,54.17,54.19,54.13,54.14,32662.5,43.4919,43.508,43.4598,43.4678,32662.5
2019-12-06 14:35:00,54.13,54.15,54.12,54.15,2550.0,43.4598,43.4759,43.4518,43.4759,2550.0
2019-12-06 14:40:00,54.14,54.15,54.12,54.13,6462.0,43.4678,43.4759,43.4518,43.4598,6462.0
2019-12-06 14:45:00,54.12,54.15,54.11,54.15,8037.0,43.4518,43.4759,43.4438,43.4759,8037.0
2019-12-06 14:50:00,54.13,54.16,54.13,54.15,5502.0,43.4598,43.4839,43.4598,43.4759,5502.0
2019-12-06 14:55:00,54.16,54.17,54.11,54.14,10956.0,43.4839,43.4919,43.4438,43.4678,10956.0
2019-12-06 15:00:00,54.15,54.15,54.12,54.15,9240.0,43.4759,43.4759,43.4518,43.4759,9240.0
2019-12-06 15:05:00,54.15,54.19,54.14,54.16,7056.0,43.4759,43.508,43.4678,43.4839,7056.0
2019-12-06 15:10:00,54.15,54.17,54.13,54.15,5488.5,43.4759,43.4919,43.4598,43.4759,5488.5
2019-12-06 15:15:00,54.15,54.15,54.13,54.15,8505.0,43.4759,43.4759,43.4598,43.4759,8505.0
2019-12-06 15:20:00,54.13,54.15,54.11,54.15,7551.0,43.4598,43.4759,43.4438,43.4759,7551.0
2019-12-06 15:25:00,54.16,54.17,54.14,54.16,4950.0,43.4839,43.4919,43.4678,43.4839,4950.0
2019-12-06 15:30:00,54.17,54.17,54.13,54.15,11628.0,43.4919,43.4919,43.4598,43.4759,11628.0
2019-12-06 15:35:00,54.14,54.16,54.11,54.16,16212.0,43.4678,43.4839,43.4438,43.4839,16212.0
2019-12-06 15:40:00,54.15,54.19,54.15,54.19,17250.0,43.4759,43.508,43.4759,43.508,17250.0
2019-12-06 15:45:00,54.19,54.19,54.15,54.15,18418.5,43.508,43.508,43.4759,43.4759,18418.5
2019-12-06 15:50:00,54.15,54.16,54.11,54.15,64033.5,43.4759,43.4839,43.4438,43.4759,64033.5
2019-12-06 15:55:00,54.14,54.14,54.07,54.09,62209.5,43.4678,43.4678,43.4116,43.4277,62209.5
2019-12-09 09:30:00,54.05,54.05,53.89,53.95,17523.0,43.3956,43.3956,43.2671,43.3153,17523.0
2019-12-09 09:35:00,53.97,54.02,53.91,53.91,12180.0,43.3314,43.3715,43.2832,43.2832,12180.0
2019-12-09 09:40:00,53.93,53.95,53.83,53.86,11824.5,43.2992,43.3153,43.219,43.243,11824.5
2019-12-09 09:45:00,53.85,53.96,53.85,53.94,7921.5,43.235,43.3233,43.235,43.3073,7921.5
2019-12-09 09:50:00,53.93,53.93,53.88,53.89,3378.0,43.2992,43.2992,43.2591,43.2671,3378.0
2019-12-09 09:55:00,53.89,53.9,53.73,53.73,14700.0,43.2671,43.2752,43.1387,43.1387,14700.0
2019-12-09 10:00:00,53.75,53.88,53.75,53.87,9387.0,43.1547,43.2591,43.1547,43.2511,9387.0
2019-12-09 10:05:00,53.88,53.93,53.87,53.93,7917.0,43.2591,43.2992,43.2511,43.2992,7917.0
2019-12-09 10:10:00,53.94,53.99,53.93,53.97,8100.0,43.3073,43.3474,43.2992,43.3314,8100.0
2019-12-09 10:15:00,53.97,54.05,53.97,54.03,4227.0,43.3314,43.3956,43.3314,43.3795,4227.0
2019-12-09 10:20:00,54.04,54.04,54.01,54.04,2550.0,43.3876,43.3876,43.3635,43.3876,2550.0
2019-12-09 10:25:00,54.05,54.05,53.99,53.99,4650.0,43.3956,43.3956,43.3474,43.3474,4650.0
2019-12-09 10:30:00,54.01,54.09,54.0,54.06,15508.5,43.3635,43.4277,43.3554,43.4036,15508.5
2019-12-09 10:35:00,54.04,54.07,54.02,54.04,2400.0,43.3876,43.4116,43.3715,43.3876,2400.0
2019-12-09 10:40:00,54.04,54.05,54.0,54.03,15004.5,43.3876,43.3956,43.3554,43.3795,15004.5
2019-12-09 10:45:00,54.01,54.07,54.01,54.06,1800.0,43.3635,43.4116,43.3635,43.4036,1800.0
2019-12-09 10:50:00,54.06,54.07,54.01,54.01,2880.0,43.4036,43.4116,43.3635,43.3635,2880.0
2019-12-09 10:55:00,54.02,54.03,53.97,53.97,6079.5,43.3715,43.3795,43.3314,43.3314,6079.5
2019-12-09 11:00:00,53.97,53.97,53.92,53.92,2250.0,43.3314,43.3314,43.2912,43.2912,2250.0
2019-12-09 11:05:00,53.95,53.96,53.94,53.95,2748.0,43.3153,43.3233,43.3073,43.3153,2748.0
2019-12-09 11:10:00,53.94,54.01,53.94,54.01,9571.5,43.3073,43.3635,43.3073,43.3635,9571.5
2019-12-09 11:15:00,54.02,54.02,53.99,54.01,2250.0,43.3715,43.3715,43.3474,43.3635,2250.0
2019-12-09 11:20:00,54.0,54.0,53.95,53.95,3444.0,43.3554,43.3554,43.3153,43.3153,3444.0
2019-12-09 11:25:00,53.95,53.96,53.91,53.93,5965.5,43.3153,43.3233,43.2832,43.2992,5965.5
2019-12-09 11:30:00,53.93,53.95,53.91,53.94,3900.0,43.2992,43.3153,43.2832,43.3073,3900.0
2019-12-09 11:35:00,53.93,53.95,53.9,53.93,3469.5,43.2992,43.3153,43.2752,43.2992,3469.5
2019-12-09 11:40:00,53.95,53.95,53.91,53.93,7654.5,43.3153,43.3153,43.2832,43.2992,7654.5
2019-12-09 11:45:00,53.94,53.94,53.91,53.93,2100.0,43.3073,43.3073,43.2832,43.2992,2100.0
2019-12-09 11:50:00,53.92,53.94,53.89,53.89,3292.5,43.2912,43.3073,43.2671,43.2671,3292.5
2019-12-09 11:55:00,53.87,53.89,53.85,53.86,3600.0,43.2511,43.2671,43.235,43.243,3600.0
2019-12-09 12:00:00,53.86,53.93,53.86,53.93,3813.0,43.243,43.2992,43.243,43.2992,3813.0
2019-12-09 12:05:00,53.92,53.92,53.89,53.89,2850.0,43.2912,43.2912,43.2671,43.2671,2850.0
2019-12-09 12:10:00,53.89,53.89,53.87,53.89,1950.0,43.2671,43.2671,43.2511,43.2671,1950.0
2019-12-09 12:15:00,53.89,53.91,53.87,53.88,2700.0,43.2671,43.2832,43.2511,43.2591,2700.0
2019-12-09 12:20:00,53.87,53.87,53.83,53.85,1765.5,43.2511,43.2511,43.219,43.235,1765.5
2019-12-09 12:25:00,53.83,53.84,53.81,53.84,3837.0,43.219,43.227,43.2029,43.227,3837.0
2019-12-09 12:30:00,53.84,53.84,53.83,53.83,1707.0,43.227,43.227,43.219,43.219,1707.0
2019-12-09 12:35:00,53.83,53.88,53.83,53.87,2284.5,43.219,43.2591,43.219,43.2511,2284.5
2019-12-09 12:40:00,53.89,53.91,53.87,53.91,2850.0,43.2671,43.2832,43.2511,43.2832,2850.0
2019-12-09 12:45:00,53.89,53.9,53.87,53.87,1200.0,43.2671,43.2752,43.2511,43.2511,1200.0
2019-12-09 12:50:00,53.86,53.87,53.83,53.83,4650.0,43.243,43.2511,43.219,43.219,4650.0
2019-12-09 12:55:00,53.84,53.86,53.78,53.8,13477.5,43.227,43.243,43.1788,43.1949,13477.5
2019-12-09 13:00:00,53.8,53.87,53.79,53.87,6798.0,43.1949,43.2511,43.1868,43.2511,6798.0
2019-12-09 13:05:00,53.87,53.87,53.8,53.8,9318.0,43.2511,43.2511,43.1949,43.1949,9318.0
2019-12-09 13:10:00,53.81,53.84,53.81,53.84,7500.0,43.2029,43.227,43.2029,43.227,7500.0
2019-12-09 13:15:00,53.84,53.84,53.81,53.83,2410.5,43.227,43.227,43.2029,43.219,2410.5
2019-12-09 13:20:00,53.84,53.87,53.82,53.87,5526.0,43.227,43.2511,43.2109,43.2511,5526.0
2019-12-09 13:25:00,53.86,53.9,53.85,53.89,5485.5,43.243,43.2752,43.235,43.2671,5485.5
2019-12-09 13:30:00,53.93,53.93,53.9,53.91,3693.0,43.2992,43.2992,43.2752,43.2832,3693.0
2019-12-09 13:35:00,53.93,53.93,53.89,53.89,6225.0,43.2992,43.2992,43.2671,43.2671,6225.0
2019-12-09 13:40:00,53.91,53.91,53.88,53.9,5029.5,43.2832,43.2832,43.2591,43.2752,5029.5
2019-12-09 13:45:00,53.89,53.89,53.84,53.86,3600.0,43.2671,43.2671,43.227,43.243,3600.0
2019-12-09 13:50:00,53.85,53.86,53.83,53.84,18523.5,43.235,43.243,43.219,43.227,18523.5
2019-12-09 13:55:00,53.84,53.87,53.84,53.87,19350.0,43.227,43.2511,43.227,43.2511,19350.0
2019-12-09 14:00:00,53.87,53.87,53.78,53.79,13801.5,43.2511,43.2511,43.1788,43.1868,13801.5
2019-12-09 14:05:00,53.79,53.82,53.77,53.82,16539.0,43.1868,43.2109,43.1708,43.2109,16539.0
2019-12-09 14:10:00,53.83,53.83,53.79,53.8,3750.0,43.219,43.219,43.1868,43.1949,3750.0
2019-12-09 14:15:00,53.81,53.85,53.81,53.85,5809.5,43.2029,43.235,43.2029,43.235,5809.5
2019-12-09 14:20:00,53.85,53.89,53.85,53.89,3510.0,43.235,43.2671,43.235,43.2671,3510.0
2019-12-09 14:25:00,53.87,53.88,53.87,53.87,4659.0,43.2511,43.2591,43.2511,43.2511,4659.0
2019-12-09 14:30:00,53.87,53.93,53.87,53.93,5698.5,43.2511,43.2992,43.2511,43.2992,5698.5
2019-12-09 14:35:00,53.92,53.96,53.91,53.96,3600.0,43.2912,43.3233,43.2832,43.3233,3600.0
2019-12-09 14:40:00,53.97,53.99,53.96,53.99,6183.0,43.3314,43.3474,43.3233,43.3474,6183.0
2019-12-09 14:45:00,53.98,53.98,53.95,53.95,5850.0,43.3394,43.3394,43.3153,43.3153,5850.0
2019-12-09 14:50:00,53.94,53.97,53.93,53.97,5437.5,43.3073,43.3314,43.2992,43.3314,5437.5
2019-12-09 14:55:00,53.97,54.01,53.97,53.99,8475.0,43.3314,43.3635,43.3314,43.3474,8475.0
2019-12-09 15:00:00,54.01,54.02,53.97,53.99,6585.0,43.3635,43.3715,43.3314,43.3474,6585.0
2019-12-09 15:05:00,53.98,54.01,53.98,54.01,5220.0,43.3394,43.3635,43.3394,43.3635,5220.0
2019-12-09 15:10:00,54.01,54.01,53.97,54.01,20557.5,43.3635,43.3635,43.3314,43.3635,20557.5
2019-12-09 15:15:00,54.01,54.06,54.01,54.05,11142.0,43.3635,43.4036,43.3635,43.3956,11142.0
2019-12-09 15:20:00,54.05,54.06,54.03,54.06,8406.0,43.3956,43.4036,43.3795,43.4036,8406.0
2019-12-09 15:25:00,54.06,54.09,54.05,54.09,10497.0,43.4036,43.4277,43.3956,43.4277,10497.0
2019-12-09 15:30:00,54.08,54.09,54.04,54.04,12535.5,43.4197,43.4277,43.3876,43.3876,12535.5
2019-12-09 15:35:00,54.05,54.07,54.03,54.05,15186.0,43.3956,43.4116,43.3795,43.3956,15186.0
2019-12-09 15:40:00,54.05,54.07,54.05,54.05,18862.5,43.3956,43.4116,43.3956,43.3956,18862.5
2019-12-09 15:45:00,54.05,54.11,54.05,54.1,20118.0,43.3956,43.4438,43.3956,43.4357,20118.0
2019-12-09 15:50:00,54.1,54.13,54.08,54.09,40906.5,43.4357,43.4598,43.4197,43.4277,40906.5
2019-12-09 15:55:00,54.08,54.1,54.04,54.04,67702.5,43.4197,43.4357,43.3876,43.3876,67702.5
2019-12-10 09:30:00,54.07,54.07,53.69,53.93,32728.5,43.4116,43.4116,43.1066,43.2992,32728.5
2019-12-10 09:35:00,53.92,53.93,53.79,53.87,9489.0,43.2912,43.2992,43.1868,43.2511,9489.0
2019-12-10 09:40:00,53.87,53.91,53.83,53.83,8212.5,43.2511,43.2832,43.219,43.219,8212.5
2019-12-10 09:45:00,53.81,53.87,53.75,53.79,4995.0,43.2029,43.2511,43.1547,43.1868,4995.0
2019-12-10 09:50:00,53.77,53.85,53.73,53.85,6756.0,43.1708,43.235,43.1387,43.235,6756.0
2019-12-10 09:55:00,53.87,53.9,53.81,53.88,9660.0,43.2511,43.2752,43.2029,43.2591,9660.0
2019-12-10 10:00:00,53.87,53.9,53.8,53.82,24234.0,43.2511,43.2752,43.1949,43.2109,24234.0
2019-12-10 10:05:00,53.84,54.02,53.81,54.01,21795.0,43.227,43.3715,43.2029,43.3635,21795.0
2019-12-10 10:10:00,54.01,54.04,53.96,54.03,5734.5,43.3635,43.3876,43.3233,43.3795,5734.5
2019-12-10 10:15:00,54.04,54.09,54.02,54.09,4800.0,43.3876,43.4277,43.3715,43.4277,4800.0
2019-12-10 10:20:00,54.09,54.15,54.08,54.13,14346.0,43.4277,43.4759,43.4197,43.4598,14346.0
2019-12-10 10:25:00,54.13,54.16,54.09,54.13,10638.0,43.4598,43.4839,43.4277,43.4598,10638.0
2019-12-10 10:30:00,54.11,54.11,54.05,54.07,8887.5,43.4438,43.4438,43.3956,43.4116,8887.5
2019-12-10 10:35:00,54.07,54.07,54.01,54.03,7081.5,43.4116,43.4116,43.3635,43.3795,7081.5
2019-12-10 10:40:00,54.03,54.06,53.99,54.01,11676.0,43.3795,43.4036,43.3474,43.3635,11676.0
2019-12-10 10:45:00,54.0,54.07,53.99,54.04,22422.0,43.3554,43.4116,43.3474,43.3876,22422.0
2019-12-10 10:50:00,54.03,54.07,54.0,54.07,7770.0,43.3795,43.4116,43.3554,43.4116,7770.0
2019-12-10 10:55:00,54.05,54.21,54.05,54.21,11031.0,43.3956,43.5241,43.3956,43.5241,11031.0
2019-12-10 11:00:00,54.21,54.24,54.04,54.08,6723.0,43.5241,43.5481,43.3876,43.4197,6723.0
2019-12-10 11:05:00,54.09,54.13,54.07,54.12,7341.0,43.4277,43.4598,43.4116,43.4518,7341.0
2019-12-10 11:10:00,54.11,54.13,54.07,54.07,4473.0,43.4438,43.4598,43.4116,43.4116,4473.0
2019-12-10 11:15:00,54.08,54.13,54.05,54.06,6718.5,43.4197,43.4598,43.3956,43.4036,6718.5
2019-12-10 11:20:00,54.06,54.09,54.05,54.09,6150.0,43.4036,43.4277,43.3956,43.4277,6150.0
2019-12-10 11:25:00,54.1,54.13,54.07,54.09,12978.0,43.4357,43.4598,43.4116,43.4277,12978.0
2019-12-10 11:30:00,54.09,54.14,54.07,54.08,22615.5,43.4277,43.4678,43.4116,43.4197,22615.5
2019-12-10 11:35:00,54.09,54.09,54.04,54.04,3750.0,43.4277,43.4277,43.3876,43.3876,3750.0
2019-12-10 11:40:00,54.04,54.04,54.01,54.03,9496.5,43.3876,43.3876,43.3635,43.3795,9496.5
2019-12-10 11:45:00,54.03,54.05,54.01,54.01,6396.0,43.3795,43.3956,43.3635,43.3635,6396.0
2019-12-10 11:50:00,54.01,54.02,54.01,54.01,5100.0,43.3635,43.3715,43.3635,43.3635,5100.0
2019-12-10 11:55:00,54.01,54.02,53.95,53.95,7291.5,43.3635,43.3715,43.3153,43.3153,7291.5
2019-12-10 12:00:00,53.95,53.97,53.93,53.97,4350.0,43.3153,43.3314,43.2992,43.3314,4350.0
2019-12-10 12:05:00,54.0,54.01,53.97,53.99,3235.5,43.3554,43.3635,43.3314,43.3474,3235.5
2019-12-10 12:10:00,53.99,53.99,53.97,53.98,1092.0,43.3474,43.3474,43.3314,43.3394,1092.0
2019-12-10 12:15:00,53.97,53.99,53.97,53.99,5407.5,43.3314,43.3474,43.3314,43.3474,5407.5
2019-12-10 12:20:00,54.0,54.0,53.95,53.97,5250.0,43.3554,43.3554,43.3153,43.3314,5250.0
2019-12-10 12:25:00,53.97,53.98,53.95,53.97,4393.5,43.3314,43.3394,43.3153,43.3314,4393.5
2019-12-10 12:30:00,53.97,53.99,53.95,53.96,4767.0,43.3314,43.3474,43.3153,43.3233,4767.0
2019-12-10 12:35:00,53.97,54.13,53.85,53.87,201166.5,43.3314,43.4598,43.235,43.2511,201166.5
2019-12-10 12:40:00,53.86,53.99,53.86,53.92,36919.5,43.243,43.3474,43.243,43.2912,36919.5
2019-12-10 12:45:00,53.92,53.93,53.85,53.87,8242.5,43.2912,43.2992,43.235,43.2511,8242.5
2019-12-10 12:50:00,53.88,53.91,53.87,53.89,6613.5,43.2591,43.2832,43.2511,43.2671,6613.5
2019-12-10 12:55:00,53.89,53.91,53.84,53.88,7701.0,43.2671,43.2832,43.227,43.2591,7701.0
2019-12-10 13:00:00,53.91,53.93,53.9,53.9,10821.0,43.2832,43.2992,43.2752,43.2752,10821.0
2019-12-10 13:05:00,53.91,53.92,53.89,53.89,3975.0,43.2832,43.2912,43.2671,43.2671,3975.0
2019-12-10 13:10:00,53.91,53.95,53.89,53.95,8416.5,43.2832,43.3153,43.2671,43.3153,8416.5
2019-12-10 13:15:00,53.95,53.99,53.95,53.98,7845.0,43.3153,43.3474,43.3153,43.3394,7845.0
2019-12-10 13:20:00,53.99,54.01,53.96,53.98,8037.0,43.3474,43.3635,43.3233,43.3394,8037.0
2019-12-10 13:25:00,53.99,54.01,53.97,53.99,5542.5,43.3474,43.3635,43.3314,43.3474,5542.5
2019-12-10 13:30:00,54.01,54.03,54.01,54.03,3529.5,43.3635,43.3795,43.3635,43.3795,3529.5
2019-12-10 13:35:00,54.05,54.05,54.01,54.01,6885.0,43.3956,43.3956,43.3635,43.3635,6885.0
2019-12-10 13:40:00,54.03,54.03,54.01,54.03,4615.5,43.3795,43.3795,43.3635,43.3795,4615.5
2019-12-10 13:45:00,54.04,54.05,53.99,54.0,5245.5,43.3876,43.3956,43.3474,43.3554,5245.5
2019-12-10 13:50:00,53.99,54.02,53.99,54.02,3315.0,43.3474,43.3715,43.3474,43.3715,3315.0
2019-12-10 13:55:00,54.03,54.04,54.03,54.03,3507.0,43.3795,43.3876,43.3795,43.3795,3507.0
2019-12-10 14:00:00,54.04,54.05,54.02,54.04,11509.5,43.3876,43.3956,43.3715,43.3876,11509.5
2019-12-10 14:05:00,54.04,54.11,54.04,54.09,7221.0,43.3876,43.4438,43.3876,43.4277,7221.0
2019-12-10 14:10:00,54.09,54.11,54.08,54.11,7327.5,43.4277,43.4438,43.4197,43.4438,7327.5
2019-12-10 14:15:00,54.11,54.13,54.1,54.13,8788.5,43.4438,43.4598,43.4357,43.4598,8788.5
2019-12-10 14:20:00,54.13,54.13,54.07,54.07,8655.0,43.4598,43.4598,43.4116,43.4116,8655.0
2019-12-10 14:25:00,54.08,54.09,54.04,54.06,7636.5,43.4197,43.4277,43.3876,43.4036,7636.5
2019-12-10 14:30:00,54.07,54.09,54.06,54.09,4540.5,43.4116,43.4277,43.4036,43.4277,4540.5
2019-12-10 14:35:00,54.09,54.11,54.07,54.11,5637.0,43.4277,43.4438,43.4116,43.4438,5637.0
2019-12-10 14:40:00,54.1,54.11,54.07,54.11,6615.0,43.4357,43.4438,43.4116,43.4438,6615.0
2019-12-10 14:45:00,54.11,54.12,54.09,54.12,6667.5,43.4438,43.4518,43.4277,43.4518,6667.5
2019-12-10 14:50:00,54.13,54.14,54.11,54.12,8827.5,43.4598,43.4678,43.4438,43.4518,8827.5
2019-12-10 14:55:00,54.13,54.15,54.07,54.1,23100.0,43.4598,43.4759,43.4116,43.4357,23100.0
2019-12-10 15:00:00,54.1,54.11,54.09,54.09,6001.5,43.4357,43.4438,43.4277,43.4277,6001.5
2019-12-10 15:05:00,54.09,54.11,54.09,54.09,6975.0,43.4277,43.4438,43.4277,43.4277,6975.0
2019-12-10 15:10:00,54.09,54.17,54.09,54.14,13308.0,43.4277,43.4919,43.4277,43.4678,13308.0
2019-12-10 15:15:00,54.14,54.15,54.09,54.11,10548.0,43.4678,43.4759,43.4277,43.4438,10548.0
2019-12-10 15:20:00,54.11,54.12,54.07,54.11,9580.5,43.4438,43.4518,43.4116,43.4438,9580.5
2019-12-10 15:25:00,54.1,54.11,54.08,54.11,6084.0,43.4357,43.4438,43.4197,43.4438,6084.0
2019-12-10 15:30:00,54.11,54.12,54.04,54.04,15162.0,43.4438,43.4518,43.3876,43.3876,15162.0
2019-12-10 15:35:00,54.05,54.13,54.05,54.11,16848.0,43.3956,43.4598,43.3956,43.4438,16848.0
2019-12-10 15:40:00,54.11,54.13,54.09,54.13,42183.0,43.4438,43.4598,43.4277,43.4598,42183.0
2019-12-10 15:45:00,54.12,54.17,54.12,54.17,25962.0,43.4518,43.4919,43.4518,43.4919,25962.0
2019-12-10 15:50:00,54.17,54.18,54.05,54.11,63648.0,43.4919,43.5,43.3956,43.4438,63648.0
2019-12-10 15:55:00,54.12,54.17,54.09,54.14,79635.0,43.4518,43.4919,43.4277,43.4678,79635.0
2019-12-11 09:30:00,54.33,54.39,54.17,54.36,38460.0,43.6204,43.6686,43.4919,43.6445,38460.0
2019-12-11 09:35:00,54.38,54.5,54.37,54.48,18637.5,43.6605,43.7569,43.6525,43.7408,18637.5
2019-12-11 09:40:00,54.49,54.53,54.45,54.46,24076.5,43.7489,43.781,43.7167,43.7248,24076.5
2019-12-11 09:45:00,54.47,54.53,54.42,54.48,19998.0,43.7328,43.781,43.6927,43.7408,19998.0
2019-12-11 09:50:00,54.47,54.49,54.4,54.43,12478.5,43.7328,43.7489,43.6766,43.7007,12478.5
2019-12-11 09:55:00,54.43,54.55,54.41,54.51,15321.0,43.7007,43.797,43.6846,43.7649,15321.0
2019-12-11 10:00:00,54.51,54.51,54.4,54.41,23833.5,43.7649,43.7649,43.6766,43.6846,23833.5
2019-12-11 10:05:00,54.42,54.43,54.35,54.36,35407.5,43.6927,43.7007,43.6365,43.6445,35407.5
2019-12-11 10:10:00,54.36,54.38,54.34,54.35,8179.5,43.6445,43.6605,43.6284,43.6365,8179.5
2019-12-11 10:15:00,54.34,54.35,54.27,54.29,2896.5,43.6284,43.6365,43.5722,43.5883,2896.5
2019-12-11 10:20:00,54.28,54.32,54.25,54.32,6609.0,43.5803,43.6124,43.5562,43.6124,6609.0
2019-12-11 10:25:00,54.31,54.31,54.25,54.31,5800.5,43.6043,43.6043,43.5562,43.6043,5800.5
2019-12-11 10:30:00,54.29,54.29,54.25,54.27,10350.0,43.5883,43.5883,43.5562,43.5722,10350.0
2019-12-11 10:35:00,54.25,54.25,54.19,54.19,5028.0,43.5562,43.5562,43.508,43.508,5028.0
2019-12-11 10:40:00,54.21,54.24,54.15,54.15,8026.5,43.5241,43.5481,43.4759,43.4759,8026.5
2019-12-11 10:45:00,54.17,54.17,54.07,54.07,12222.0,43.4919,43.4919,43.4116,43.4116,12222.0
2019-12-11 10:50:00,54.08,54.09,54.06,54.09,14196.0,43.4197,43.4277,43.4036,43.4277,14196.0
2019-12-11 10:55:00,54.09,54.11,54.08,54.09,3165.0,43.4277,43.4438,43.4197,43.4277,3165.0
2019-12-11 11:00:00,54.08,54.09,54.02,54.06,10384.5,43.4197,43.4277,43.3715,43.4036,10384.5
2019-12-11 11:05:00,54.07,54.1,54.07,54.09,10462.5,43.4116,43.4357,43.4116,43.4277,10462.5
2019-12-11 11:10:00,54.08,54.09,54.05,54.06,10131.0,43.4197,43.4277,43.3956,43.4036,10131.0
2019-12-11 11:15:00,54.07,54.09,54.05,54.07,12285.0,43.4116,43.4277,43.3956,43.4116,12285.0
2019-12-11 11:20:00,54.08,54.11,54.06,54.09,5380.5,43.4197,43.4438,43.4036,43.4277,5380.5
2019-12-11 11:25:00,54.1,54.11,54.09,54.11,7785.0,43.4357,43.4438,43.4277,43.4438,7785.0
2019-12-11 11:30:00,54.12,54.19,54.12,54.19,4350.0,43.4518,43.508,43.4518,43.508,4350.0
2019-12-11 11:35:00,54.17,54.19,54.17,54.18,3169.5,43.4919,43.508,43.4919,43.5,3169.5
2019-12-11 11:40:00,54.17,54.21,54.17,54.21,4536.0,43.4919,43.5241,43.4919,43.5241,4536.0
2019-12-11 11:45:00,54.21,54.21,54.19,54.21,3300.0,43.5241,43.5241,43.508,43.5241,3300.0
2019-12-11 11:50:00,54.2,54.21,54.16,54.21,4200.0,43.516,43.5241,43.4839,43.5241,4200.0
2019-12-11 11:55:00,54.21,54.27,54.2,54.27,10200.0,43.5241,43.5722,43.516,43.5722,10200.0
2019-12-11 12:00:00,54.27,54.34,54.27,54.33,4498.5,43.5722,43.6284,43.5722,43.6204,4498.5
2019-12-11 12:05:00,54.33,54.33,54.29,54.32,6366.0,43.6204,43.6204,43.5883,43.6124,6366.0
2019-12-11 12:10:00,54.32,54.33,54.27,54.28,4905.0,43.6124,43.6204,43.5722,43.5803,4905.0
2019-12-11 12:15:00,54.28,54.31,54.28,54.3,8005.5,43.5803,43.6043,43.5803,43.5963,8005.5
2019-12-11 12:20:00,54.3,54.31,54.27,54.31,4636.5,43.5963,43.6043,43.5722,43.6043,4636.5
2019-12-11 12:25:00,54.32,54.33,54.31,54.31,2046.0,43.6124,43.6204,43.6043,43.6043,2046.0
2019-12-11 12:30:00,54.31,54.33,54.31,54.33,6013.5,43.6043,43.6204,43.6043,43.6204,6013.5
2019-12-11 12:35:00,54.32,54.32,54.28,54.3,5727.0,43.6124,43.6124,43.5803,43.5963,5727.0
2019-12-11 12:40:00,54.31,54.31,54.28,54.28,4548.0,43.6043,43.6043,43.5803,43.5803,4548.0
2019-12-11 12:45:00,54.29,54.33,54.28,54.32,4575.0,43.5883,43.6204,43.5803,43.6124,4575.0
2019-12-11 12:50:00,54.33,54.33,54.31,54.31,3366.0,43.6204,43.6204,43.6043,43.6043,3366.0
2019-12-11 12:55:00,54.31,54.34,54.31,54.34,2850.0,43.6043,43.6284,43.6043,43.6284,2850.0
2019-12-11 13:00:00,54.34,54.35,54.33,54.35,2437.5,43.6284,43.6365,43.6204,43.6365,2437.5
2019-12-11 13:05:00,54.34,54.35,54.32,54.34,8029.5,43.6284,43.6365,43.6124,43.6284,8029.5
2019-12-11 13:10:00,54.33,54.35,54.32,54.32,8089.5,43.6204,43.6365,43.6124,43.6124,8089.5
2019-12-11 13:15:00,54.33,54.33,54.31,54.33,7747.5,43.6204,43.6204,43.6043,43.6204,7747.5
2019-12-11 13:20:00,54.33,54.33,54.31,54.32,8019.0,43.6204,43.6204,43.6043,43.6124,8019.0
2019-12-11 13:25:00,54.31,54.32,54.3,54.31,7377.0,43.6043,43.6124,43.5963,43.6043,7377.0
2019-12-11 13:30:00,54.3,54.33,54.28,54.29,12051.0,43.5963,43.6204,43.5803,43.5883,12051.0
2019-12-11 13:35:00,54.29,54.3,54.19,54.2,7350.0,43.5883,43.5963,43.508,43.516,7350.0
2019-12-11 13:40:00,54.21,54.21,54.15,54.2,16659.0,43.5241,43.5241,43.4759,43.516,16659.0
2019-12-11 13:45:00,54.2,54.21,54.18,54.21,8685.0,43.516,43.5241,43.5,43.5241,8685.0
2019-12-11 13:50:00,54.21,54.25,54.2,54.25,9249.0,43.5241,43.5562,43.516,43.5562,9249.0
2019-12-11 13:55:00,54.26,54.33,54.25,54.33,5400.0,43.5642,43.6204,43.5562,43.6204,5400.0
2019-12-11 14:00:00,54.33,54.35,54.29,54.33,4684.5,43.6204,43.6365,43.5883,43.6204,4684.5
2019-12-11 14:05:00,54.34,54.35,54.28,54.28,19086.0,43.6284,43.6365,43.5803,43.5803,19086.0
2019-12-11 14:10:00,54.27,54.32,54.27,54.29,7770.0,43.5722,43.6124,43.5722,43.5883,7770.0
2019-12-11 14:15:00,54.28,54.33,54.28,54.32,6000.0,43.5803,43.6204,43.5803,43.6124,6000.0
2019-12-11 14:20:00,54.33,54.35,54.32,54.35,8635.5,43.6204,43.6365,43.6124,43.6365,8635.5
2019-12-11 14:25:00,54.34,54.34,54.27,54.29,13779.0,43.6284,43.6284,43.5722,43.5883,13779.0
2019-12-11 14:30:00,54.28,54.29,54.23,54.23,8382.0,43.5803,43.5883,43.5401,43.5401,8382.0
2019-12-11 14:35:00,54.25,54.33,54.21,54.24,34935.0,43.5562,43.6204,43.5241,43.5481,34935.0
2019-12-11 14:40:00,54.25,54.35,54.23,54.34,24087.0,43.5562,43.6365,43.5401,43.6284,24087.0
2019-12-11 14:45:00,54.33,54.35,54.27,54.34,5772.0,43.6204,43.6365,43.5722,43.6284,5772.0
2019-12-11 14:50:00,54.35,54.39,54.32,54.37,7062.0,43.6365,43.6686,43.6124,43.6525,7062.0
2019-12-11 14:55:00,54.38,54.41,54.37,54.39,15184.5,43.6605,43.6846,43.6525,43.6686,15184.5
2019-12-11 15:00:00,54.39,54.39,54.31,54.31,8100.0,43.6686,43.6686,43.6043,43.6043,8100.0
2019-12-11 15:05:00,54.32,54.36,54.31,54.33,18639.0,43.6124,43.6445,43.6043,43.6204,18639.0
2019-12-11 15:10:00,54.33,54.35,54.27,54.29,13693.5,43.6204,43.6365,43.5722,43.5883,13693.5
2019-12-11 15:15:00,54.29,54.33,54.27,54.33,19045.5,43.5883,43.6204,43.5722,43.6204,19045.5
2019-12-11 15:20:00,54.31,54.38,54.31,54.37,12915.0,43.6043,43.6605,43.6043,43.6525,12915.0
2019-12-11 15:25:00,54.35,54.39,54.35,54.35,12000.0,43.6365,43.6686,43.6365,43.6365,12000.0
2019-12-11 15:30:00,54.35,54.37,54.32,54.35,16716.0,43.6365,43.6525,43.6124,43.6365,16716.0
2019-12-11 15:35:00,54.35,54.35,54.27,54.27,22116.0,43.6365,43.6365,43.5722,43.5722,22116.0
2019-12-11 15:40:00,54.27,54.31,54.27,54.29,16663.5,43.5722,43.6043,43.5722,43.5883,16663.5
2019-12-11 15:45:00,54.29,54.29,54.23,54.23,21057.0,43.5883,43.5883,43.5401,43.5401,21057.0
2019-12-11 15:50:00,54.23,54.33,54.23,54.31,46893.0,43.5401,43.6204,43.5401,43.6043,46893.0
2019-12-11 15:55:00,54.31,54.31,54.25,54.27,119244.0,43.6043,43.6043,43.5562,43.5722,119244.0
2019-12-12 09:30:00,54.29,54.33,54.16,54.21,37356.0,43.5883,43.6204,43.4839,43.5241,37356.0
2019-12-12 09:35:00,54.2,54.63,54.13,54.63,31938.0,43.516,43.8613,43.4598,43.8613,31938.0
2019-12-12 09:40:00,54.65,54.66,54.57,54.63,17775.0,43.8773,43.8853,43.8131,43.8613,17775.0
2019-12-12 09:45:00,54.63,54.65,54.59,54.62,9094.5,43.8613,43.8773,43.8291,43.8532,9094.5
2019-12-12 09:50:00,54.63,54.75,54.6,54.74,11983.5,43.8613,43.9576,43.8372,43.9496,11983.5
2019-12-12 09:55:00,54.77,54.81,54.7,54.76,47880.0,43.9737,44.0058,43.9175,43.9656,47880.0
2019-12-12 10:00:00,54.75,55.05,54.75,55.02,52972.5,43.9576,44.1985,43.9576,44.1744,52972.5
2019-12-12 10:05:00,55.02,55.09,54.9,54.9,19563.0,44.1744,44.2306,44.078,44.078,19563.0
2019-12-12 10:10:00,54.92,55.07,54.91,55.03,17037.0,44.0941,44.2145,44.0861,44.1824,17037.0
2019-12-12 10:15:00,55.03,55.08,54.96,55.08,35187.0,44.1824,44.2226,44.1262,44.2226,35187.0
2019-12-12 10:20:00,55.07,55.11,55.06,55.08,7285.5,44.2145,44.2466,44.2065,44.2226,7285.5
2019-12-12 10:25:00,55.07,55.09,55.02,55.09,12934.5,44.2145,44.2306,44.1744,44.2306,12934.5
2019-12-12 10:30:00,55.09,55.13,55.01,55.04,18658.5,44.2306,44.2627,44.1664,44.1904,18658.5
2019-12-12 10:35:00,55.02,55.09,55.0,55.09,14055.0,44.1744,44.2306,44.1583,44.2306,14055.0
2019-12-12 10:40:00,55.1,55.16,55.05,55.05,12834.0,44.2386,44.2868,44.1985,44.1985,12834.0
2019-12-12 10:45:00,55.03,55.05,54.97,55.01,10431.0,44.1824,44.1985,44.1342,44.1664,10431.0
2019-12-12 10:50:00,55.01,55.14,55.01,55.12,8386.5,44.1664,44.2707,44.1664,44.2547,8386.5
2019-12-12 10:55:00,55.13,55.16,55.11,55.12,12826.5,44.2627,44.2868,44.2466,44.2547,12826.5
2019-12-12 11:00:00,55.13,55.15,55.11,55.14,10147.5,44.2627,44.2788,44.2466,44.2707,10147.5
2019-12-12 11:05:00,55.15,55.21,55.09,55.09,23355.0,44.2788,44.3269,44.2306,44.2306,23355.0
2019-12-12 11:10:00,55.07,55.13,55.07,55.09,20824.5,44.2145,44.2627,44.2145,44.2306,20824.5
2019-12-12 11:15:00,55.09,55.11,55.06,55.09,16296.0,44.2306,44.2466,44.2065,44.2306,16296.0
2019-12-12 11:20:00,55.1,55.11,55.07,55.09,20217.0,44.2386,44.2466,44.2145,44.2306,20217.0
2019-12-12 11:25:00,55.09,55.11,55.03,55.03,48445.5,44.2306,44.2466,44.1824,44.1824,48445.5
2019-12-12 11:30:00,55.02,55.07,55.0,55.01,10092.0,44.1744,44.2145,44.1583,44.1664,10092.0
2019-12-12 11:35:00,55.0,55.07,54.96,55.01,13576.5,44.1583,44.2145,44.1262,44.1664,13576.5
2019-12-12 11:40:00,55.01,55.04,54.97,55.01,21234.0,44.1664,44.1904,44.1342,44.1664,21234.0
2019-12-12 11:45:00,55.0,55.01,54.95,54.95,9087.0,44.1583,44.1664,44.1182,44.1182,9087.0
2019-12-12 11:50:00,54.94,54.98,54.91,54.93,4050.0,44.1102,44.1423,44.0861,44.1021,4050.0
2019-12-12 11:55:00,54.91,54.95,54.83,54.9,16297.5,44.0861,44.1182,44.0218,44.078,16297.5
2019-12-12 12:00:00,54.89,54.89,54.81,54.86,26701.5,44.07,44.07,44.0058,44.0459,26701.5
2019-12-12 12:05:00,54.85,54.88,54.85,54.87,6724.5,44.0379,44.062,44.0379,44.054,6724.5
2019-12-12 12:10:00,54.87,54.88,54.84,54.88,6225.0,44.054,44.062,44.0299,44.062,6225.0
2019-12-12 12:15:00,54.87,54.88,54.81,54.83,6277.5,44.054,44.062,44.0058,44.0218,6277.5
2019-12-12 12:20:00,54.81,54.81,54.73,54.75,2850.0,44.0058,44.0058,43.9415,43.9576,2850.0
2019-12-12 12:25:00,54.75,54.81,54.75,54.81,7149.0,43.9576,44.0058,43.9576,44.0058,7149.0
2019-12-12 12:30:00,54.81,54.91,54.81,54.89,10881.0,44.0058,44.0861,44.0058,44.07,10881.0
2019-12-12 12:35:00,54.91,54.97,54.91,54.96,7590.0,44.0861,44.1342,44.0861,44.1262,7590.0
2019-12-12 12:40:00,54.96,54.99,54.95,54.97,5569.5,44.1262,44.1503,44.1182,44.1342,5569.5
2019-12-12 12:45:00,54.99,54.99,54.97,54.97,3762.0,44.1503,44.1503,44.1342,44.1342,3762.0
2019-12-12 12:50:00,54.98,55.03,54.97,54.98,6789.0,44.1423,44.1824,44.1342,44.1423,6789.0
2019-12-12 12:55:00,54.98,54.99,54.92,54.92,8665.5,44.1423,44.1503,44.0941,44.0941,8665.5
2019-12-12 13:00:00,54.93,54.95,54.89,54.93,6300.0,44.1021,44.1182,44.07,44.1021,6300.0
2019-12-12 13:05:00,54.95,54.98,54.95,54.95,6978.0,44.1182,44.1423,44.1182,44.1182,6978.0
2019-12-12 13:10:00,54.96,55.01,54.96,55.01,7639.5,44.1262,44.1664,44.1262,44.1664,7639.5
2019-12-12 13:15:00,55.01,55.02,54.95,54.99,4578.0,44.1664,44.1744,44.1182,44.1503,4578.0
2019-12-12 13:20:00,54.99,54.99,54.93,54.95,5266.5,44.1503,44.1503,44.1021,44.1182,5266.5
2019-12-12 13:25:00,54.94,54.95,54.91,54.93,5100.0,44.1102,44.1182,44.0861,44.1021,5100.0
2019-12-12 13:30:00,54.94,54.94,54.91,54.92,3658.5,44.1102,44.1102,44.0861,44.0941,3658.5
2019-12-12 13:35:00,54.91,54.91,54.88,54.89,8464.5,44.0861,44.0861,44.062,44.07,8464.5
2019-12-12 13:40:00,54.89,54.92,54.89,54.89,4110.0,44.07,44.0941,44.07,44.07,4110.0
2019-12-12 13:45:00,54.89,54.9,54.87,54.87,8448.0,44.07,44.078,44.054,44.054,8448.0
2019-12-12 13:50:00,54.87,54.91,54.87,54.89,5649.0,44.054,44.0861,44.054,44.07,5649.0
2019-12-12 13:55:00,54.89,54.93,54.89,54.93,10159.5,44.07,44.1021,44.07,44.1021,10159.5
2019-12-12 14:00:00,54.93,54.94,54.87,54.89,7335.0,44.1021,44.1102,44.054,44.07,7335.0
2019-12-12 14:05:00,54.89,54.95,54.89,54.94,6234.0,44.07,44.1182,44.07,44.1102,6234.0
2019-12-12 14:10:00,54.93,54.94,54.87,54.9,11778.0,44.1021,44.1102,44.054,44.078,11778.0
2019-12-12 14:15:00,54.9,54.91,54.85,54.87,4605.0,44.078,44.0861,44.0379,44.054,4605.0
2019-12-12 14:20:00,54.87,54.88,54.85,54.85,4720.5,44.054,44.062,44.0379,44.0379,4720.5
2019-12-12 14:25:00,54.83,54.85,54.79,54.83,13834.5,44.0218,44.0379,43.9897,44.0218,13834.5
2019-12-12 14:30:00,54.83,55.18,54.81,55.11,37189.5,44.0218,44.3028,44.0058,44.2466,37189.5
2019-12-12 14:35:00,55.09,55.12,55.03,55.11,22132.5,44.2306,44.2547,44.1824,44.2466,22132.5
2019-12-12 14:40:00,55.11,55.21,55.11,55.21,19647.0,44.2466,44.3269,44.2466,44.3269,19647.0
2019-12-12 14:45:00,55.19,55.23,55.15,55.17,8274.0,44.3109,44.343,44.2788,44.2948,8274.0
2019-12-12 14:50:00,55.18,55.2,55.11,55.2,12103.5,44.3028,44.3189,44.2466,44.3189,12103.5
2019-12-12 14:55:00,55.23,55.25,55.21,55.21,11295.0,44.343,44.359,44.3269,44.3269,11295.0
2019-12-12 15:00:00,55.23,55.3,55.21,55.26,23248.5,44.343,44.3992,44.3269,44.3671,23248.5
2019-12-12 15:05:00,55.26,55.31,55.26,55.3,10399.5,44.3671,44.4072,44.3671,44.3992,10399.5
2019-12-12 15:10:00,55.29,55.3,55.27,55.27,13650.0,44.3912,44.3992,44.3751,44.3751,13650.0
2019-12-12 15:15:00,55.26,55.29,55.25,55.27,9883.5,44.3671,44.3912,44.359,44.3751,9883.5
2019-12-12 15:20:00,55.27,55.29,55.25,55.26,11973.0,44.3751,44.3912,44.359,44.3671,11973.0
2019-12-12 15:25:00,55.27,55.31,55.27,55.31,14320.5,44.3751,44.4072,44.3751,44.4072,14320.5
2019-12-12 15:30:00,55.31,55.31,55.28,55.3,28174.5,44.4072,44.4072,44.3831,44.3992,28174.5
2019-12-12 15:35:00,55.3,55.32,55.25,55.3,25753.5,44.3992,44.4152,44.359,44.3992,25753.5
2019-12-12 15:40:00,55.29,55.31,55.27,55.3,25321.5,44.3912,44.4072,44.3751,44.3992,25321.5
2019-12-12 15:45:00,55.3,55.37,55.29,55.37,41727.0,44.3992,44.4554,44.3912,44.4554,41727.0
2019-12-12 15:50:00,55.38,55.45,55.36,55.43,83683.5,44.4634,44.5196,44.4474,44.5036,83683.5
2019-12-12 15:55:00,55.43,55.45,55.29,55.3,265845.0,44.5036,44.5196,44.3912,44.3992,265845.0
2019-12-13 09:30:00,55.09,55.25,54.89,55.03,46291.5,44.2306,44.359,44.07,44.1824,46291.5
2019-12-13 09:35:00,55.07,55.1,54.9,55.02,15843.0,44.2145,44.2386,44.078,44.1744,15843.0
2019-12-13 09:40:00,55.01,55.01,54.83,54.84,46342.5,44.1664,44.1664,44.0218,44.0299,46342.5
2019-12-13 09:45:00,54.86,54.89,54.73,54.83,12103.5,44.0459,44.07,43.9415,44.0218,12103.5
2019-12-13 09:50:00,54.83,55.01,54.83,55.01,4845.0,44.0218,44.1664,44.0218,44.1664,4845.0
2019-12-13 09:55:00,54.99,55.09,54.97,55.03,6214.5,44.1503,44.2306,44.1342,44.1824,6214.5
2019-12-13 10:00:00,55.01,55.35,54.98,55.33,13921.5,44.1664,44.4393,44.1423,44.4233,13921.5
2019-12-13 10:05:00,55.35,55.49,55.31,55.49,34662.0,44.4393,44.5517,44.4072,44.5517,34662.0
2019-12-13 10:10:00,55.5,55.51,55.31,55.33,22131.0,44.5598,44.5678,44.4072,44.4233,22131.0
2019-12-13 10:15:00,55.33,55.46,55.3,55.44,15895.5,44.4233,44.5276,44.3992,44.5116,15895.5
2019-12-13 10:20:00,55.43,55.45,55.33,55.35,26268.0,44.5036,44.5196,44.4233,44.4393,26268.0
2019-12-13 10:25:00,55.34,55.46,55.3,55.31,22378.5,44.4313,44.5276,44.3992,44.4072,22378.5
2019-12-13 10:30:00,55.29,55.29,55.08,55.08,18775.5,44.3912,44.3912,44.2226,44.2226,18775.5
2019-12-13 10:35:00,55.04,55.07,54.88,54.89,35923.5,44.1904,44.2145,44.062,44.07,35923.5
2019-12-13 10:40:00,54.91,55.01,54.88,54.89,26388.0,44.0861,44.1664,44.062,44.07,26388.0
2019-12-13 10:45:00,54.88,55.05,54.88,54.93,12814.5,44.062,44.1985,44.062,44.1021,12814.5
2019-12-13 10:50:00,54.95,54.95,54.84,54.85,12069.0,44.1182,44.1182,44.0299,44.0379,12069.0
2019-12-13 10:55:00,54.83,54.88,54.77,54.77,25869.0,44.0218,44.062,43.9737,43.9737,25869.0
2019-12-13 11:00:00,54.78,54.79,54.71,54.71,22828.5,43.9817,43.9897,43.9255,43.9255,22828.5
2019-12-13 11:05:00,54.72,54.82,54.72,54.82,17193.0,43.9335,44.0138,43.9335,44.0138,17193.0
2019-12-13 11:10:00,54.83,54.89,54.71,54.74,13641.0,44.0218,44.07,43.9255,43.9496,13641.0
2019-12-13 11:15:00,54.75,54.75,54.62,54.64,8584.5,43.9576,43.9576,43.8532,43.8693,8584.5
2019-12-13 11:20:00,54.64,54.65,54.5,54.5,20905.5,43.8693,43.8773,43.7569,43.7569,20905.5
2019-12-13 11:25:00,54.49,54.49,54.37,54.4,23532.0,43.7489,43.7489,43.6525,43.6766,23532.0
2019-12-13 11:30:00,54.38,54.49,54.38,54.43,47541.0,43.6605,43.7489,43.6605,43.7007,47541.0
2019-12-13 11:35:00,54.45,54.58,54.43,54.54,136590.0,43.7167,43.8211,43.7007,43.789,136590.0
2019-12-13 11:40:00,54.54,54.54,54.49,54.51,7971.0,43.789,43.789,43.7489,43.7649,7971.0
2019-12-13 11:45:00,54.52,54.59,54.52,54.53,7801.5,43.7729,43.8291,43.7729,43.781,7801.5
2019-12-13 11:50:00,54.55,54.62,54.55,54.6,7288.5,43.797,43.8532,43.797,43.8372,7288.5
2019-12-13 11:55:00,54.63,54.67,54.61,54.66,8638.5,43.8613,43.8934,43.8452,43.8853,8638.5
2019-12-13 12:00:00,54.65,54.67,54.64,54.65,8617.5,43.8773,43.8934,43.8693,43.8773,8617.5
2019-12-13 12:05:00,54.64,54.68,54.62,54.67,11905.5,43.8693,43.9014,43.8532,43.8934,11905.5
2019-12-13 12:10:00,54.67,54.68,54.59,54.61,6750.0,43.8934,43.9014,43.8291,43.8452,6750.0
2019-12-13 12:15:00,54.61,54.61,54.55,54.56,6058.5,43.8452,43.8452,43.797,43.8051,6058.5
2019-12-13 12:20:00,54.56,54.59,54.55,54.59,8443.5,43.8051,43.8291,43.797,43.8291,8443.5
2019-12-13 12:25:00,54.6,54.63,54.59,54.61,4950.0,43.8372,43.8613,43.8291,43.8452,4950.0
2019-12-13 12:30:00,54.61,54.63,54.57,54.59,8527.5,43.8452,43.8613,43.8131,43.8291,8527.5
2019-12-13 12:35:00,54.57,54.61,54.57,54.6,4695.0,43.8131,43.8452,43.8131,43.8372,4695.0
2019-12-13 12:40:00,54.59,54.61,54.55,54.58,9960.0,43.8291,43.8452,43.797,43.8211,9960.0
2019-12-13 12:45:00,54.58,54.58,54.53,54.53,7251.0,43.8211,43.8211,43.781,43.781,7251.0
2019-12-13 12:50:00,54.53,54.54,54.51,54.53,7269.0,43.781,43.789,43.7649,43.781,7269.0
2019-12-13 12:55:00,54.55,54.67,54.55,54.67,5484.0,43.797,43.8934,43.797,43.8934,5484.0
2019-12-13 13:00:00,54.66,54.66,54.59,54.59,4801.5,43.8853,43.8853,43.8291,43.8291,4801.5
2019-12-13 13:05:00,54.57,54.59,54.53,54.54,6450.0,43.8131,43.8291,43.781,43.789,6450.0
2019-12-13 13:10:00,54.54,54.55,54.52,54.54,9351.0,43.789,43.797,43.7729,43.789,9351.0
2019-12-13 13:15:00,54.54,54.55,54.5,54.52,12564.0,43.789,43.797,43.7569,43.7729,12564.0
2019-12-13 13:20:00,54.53,54.58,54.53,54.53,5929.5,43.781,43.8211,43.781,43.781,5929.5
2019-12-13 13:25:00,54.53,54.54,54.52,54.53,10825.5,43.781,43.789,43.7729,43.781,10825.5
2019-12-13 13:30:00,54.53,54.54,54.47,54.47,24675.0,43.781,43.789,43.7328,43.7328,24675.0
2019-12-13 13:35:00,54.49,54.49,54.44,54.47,16090.5,43.7489,43.7489,43.7087,43.7328,16090.5
2019-12-13 13:40:00,54.47,54.47,54.45,54.45,9070.5,43.7328,43.7328,43.7167,43.7167,9070.5
2019-12-13 13:45:00,54.46,54.48,54.42,54.48,10801.5,43.7248,43.7408,43.6927,43.7408,10801.5
2019-12-13 13:50:00,54.48,54.53,54.46,54.53,14082.0,43.7408,43.781,43.7248,43.781,14082.0
2019-12-13 13:55:00,54.53,54.59,54.53,54.57,7798.5,43.781,43.8291,43.781,43.8131,7798.5
2019-12-13 14:00:00,54.61,54.63,54.57,54.63,12600.0,43.8452,43.8613,43.8131,43.8613,12600.0
2019-12-13 14:05:00,54.61,54.61,54.59,54.59,7500.0,43.8452,43.8452,43.8291,43.8291,7500.0
2019-12-13 14:10:00,54.59,54.59,54.55,54.55,10204.5,43.8291,43.8291,43.797,43.797,10204.5
2019-12-13 14:15:00,54.55,54.57,54.55,54.57,4983.0,43.797,43.8131,43.797,43.8131,4983.0
2019-12-13 14:20:00,54.57,54.57,54.53,54.54,8322.0,43.8131,43.8131,43.781,43.789,8322.0
2019-12-13 14:25:00,54.53,54.55,54.49,54.49,5553.0,43.781,43.797,43.7489,43.7489,5553.0
2019-12-13 14:30:00,54.49,54.52,54.48,54.5,10440.0,43.7489,43.7729,43.7408,43.7569,10440.0
2019-12-13 14:35:00,54.49,54.51,54.47,54.5,8596.5,43.7489,43.7649,43.7328,43.7569,8596.5
2019-12-13 14:40:00,54.5,54.51,54.49,54.5,12693.0,43.7569,43.7649,43.7489,43.7569,12693.0
2019-12-13 14:45:00,54.5,54.53,54.49,54.51,19090.5,43.7569,43.781,43.7489,43.7649,19090.5
2019-12-13 14:50:00,54.5,54.52,54.49,54.51,11826.0,43.7569,43.7729,43.7489,43.7649,11826.0
2019-12-13 14:55:00,54.5,54.55,54.5,54.53,7854.0,43.7569,43.797,43.7569,43.781,7854.0
2019-12-13 15:00:00,54.52,54.54,54.5,54.51,11565.0,43.7729,43.789,43.7569,43.7649,11565.0
2019-12-13 15:05:00,54.51,54.53,54.5,54.5,8785.5,43.7649,43.781,43.7569,43.7569,8785.5
2019-12-13 15:10:00,54.5,54.55,54.49,54.53,15100.5,43.7569,43.797,43.7489,43.781,15100.5
2019-12-13 15:15:00,54.53,54.54,54.51,54.53,11863.5,43.781,43.789,43.7649,43.781,11863.5
2019-12-13 15:20:00,54.53,54.57,54.53,54.57,20683.5,43.781,43.8131,43.781,43.8131,20683.5
2019-12-13 15:25:00,54.57,54.64,54.57,54.63,15376.5,43.8131,43.8693,43.8131,43.8613,15376.5
2019-12-13 15:30:00,54.63,54.69,54.63,54.68,28275.0,43.8613,43.9094,43.8613,43.9014,28275.0
2019-12-13 15:35:00,54.68,54.72,54.67,54.72,37866.0,43.9014,43.9335,43.8934,43.9335,37866.0
2019-12-13 15:40:00,54.72,54.77,54.72,54.75,35158.5,43.9335,43.9737,43.9335,43.9576,35158.5
2019-12-13 15:45:00,54.75,54.76,54.72,54.73,46852.5,43.9576,43.9656,43.9335,43.9415,46852.5
2019-12-13 15:50:00,54.73,54.79,54.72,54.73,65568.0,43.9415,43.9897,43.9335,43.9415,65568.0
2019-12-13 15:55:00,54.72,54.73,54.66,54.67,116025.0,43.9335,43.9415,43.8853,43.8934,116025.0
2019-12-16 09:30:00,55.17,55.42,55.17,55.36,51076.5,44.2948,44.4955,44.2948,44.4474,51076.5
2019-12-16 09:35:00,55.37,55.41,55.32,55.33,43377.0,44.4554,44.4875,44.4152,44.4233,43377.0
2019-12-16 09:40:00,55.33,55.4,55.11,55.11,46377.0,44.4233,44.4795,44.2466,44.2466,46377.0
2019-12-16 09:45:00,55.09,55.25,55.07,55.25,31714.5,44.2306,44.359,44.2145,44.359,31714.5
2019-12-16 09:50:00,55.25,55.32,55.17,55.25,17404.5,44.359,44.4152,44.2948,44.359,17404.5
2019-12-16 09:55:00,55.25,55.25,55.19,55.2,17100.0,44.359,44.359,44.3109,44.3189,17100.0
2019-12-16 10:00:00,55.2,55.39,55.19,55.34,24532.5,44.3189,44.4714,44.3109,44.4313,24532.5
2019-12-16 10:05:00,55.33,55.41,55.32,55.39,19065.0,44.4233,44.4875,44.4152,44.4714,19065.0
2019-12-16 10:10:00,55.4,55.48,55.39,55.41,34710.0,44.4795,44.5437,44.4714,44.4875,34710.0
2019-12-16 10:15:00,55.41,55.43,55.31,55.37,28411.5,44.4875,44.5036,44.4072,44.4554,28411.5
2019-12-16 10:20:00,55.35,55.37,55.31,55.37,5382.0,44.4393,44.4554,44.4072,44.4554,5382.0
2019-12-16 10:25:00,55.35,55.39,55.32,55.36,8707.5,44.4393,44.4714,44.4152,44.4474,8707.5
2019-12-16 10:30:00,55.35,55.37,55.33,55.33,8850.0,44.4393,44.4554,44.4233,44.4233,8850.0
2019-12-16 10:35:00,55.33,55.37,55.33,55.35,6678.0,44.4233,44.4554,44.4233,44.4393,6678.0
2019-12-16 10:40:00,55.34,55.35,55.29,55.31,20557.5,44.4313,44.4393,44.3912,44.4072,20557.5
2019-12-16 10:45:00,55.31,55.31,55.21,55.23,14148.0,44.4072,44.4072,44.3269,44.343,14148.0
2019-12-16 10:50:00,55.23,55.29,55.23,55.29,16039.5,44.343,44.3912,44.343,44.3912,16039.5
2019-12-16 10:55:00,55.28,55.31,55.25,55.27,8514.0,44.3831,44.4072,44.359,44.3751,8514.0
2019-12-16 11:00:00,55.26,55.27,55.23,55.23,8179.5,44.3671,44.3751,44.343,44.343,8179.5
2019-12-16 11:05:00,55.23,55.37,55.23,55.36,21933.0,44.343,44.4554,44.343,44.4474,21933.0
2019-12-16 11:10:00,55.37,55.4,55.31,55.37,53484.0,44.4554,44.4795,44.4072,44.4554,53484.0
2019-12-16 11:15:00,55.36,55.39,55.35,55.36,8556.0,44.4474,44.4714,44.4393,44.4474,8556.0
2019-12-16 11:20:00,55.36,55.41,55.35,55.37,11842.5,44.4474,44.4875,44.4393,44.4554,11842.5
2019-12-16 11:25:00,55.37,55.43,55.35,55.43,6201.0,44.4554,44.5036,44.4393,44.5036,6201.0
2019-12-16 11:30:00,55.43,55.43,55.33,55.35,16534.5,44.5036,44.5036,44.4233,44.4393,16534.5
2019-12-16 11:35:00,55.35,55.39,55.35,55.38,9336.0,44.4393,44.4714,44.4393,44.4634,9336.0
2019-12-16 11:40:00,55.37,55.4,55.37,55.4,6915.0,44.4554,44.4795,44.4554,44.4795,6915.0
2019-12-16 11:45:00,55.39,55.41,55.38,55.4,10518.0,44.4714,44.4875,44.4634,44.4795,10518.0
2019-12-16 11:50:00,55.41,55.41,55.38,55.39,8167.5,44.4875,44.4875,44.4634,44.4714,8167.5
2019-12-16 11:55:00,55.39,55.43,55.38,55.38,21325.5,44.4714,44.5036,44.4634,44.4634,21325.5
2019-12-16 12:00:00,55.38,55.48,55.38,55.47,13018.5,44.4634,44.5437,44.4634,44.5357,13018.5
2019-12-16 12:05:00,55.48,55.48,55.45,55.47,10032.0,44.5437,44.5437,44.5196,44.5357,10032.0
2019-12-16 12:10:00,55.47,55.54,55.47,55.54,5704.5,44.5357,44.5919,44.5357,44.5919,5704.5
2019-12-16 12:15:00,55.53,55.54,55.49,55.5,60817.5,44.5838,44.5919,44.5517,44.5598,60817.5
2019-12-16 12:20:00,55.49,55.51,55.48,55.5,10380.0,44.5517,44.5678,44.5437,44.5598,10380.0
2019-12-16 12:25:00,55.51,55.59,55.51,55.55,15970.5,44.5678,44.632,44.5678,44.5999,15970.5
2019-12-16 12:30:00,55.54,55.54,55.47,55.48,7243.5,44.5919,44.5919,44.5357,44.5437,7243.5
2019-12-16 12:35:00,55.48,55.49,55.45,55.49,9207.0,44.5437,44.5517,44.5196,44.5517,9207.0
2019-12-16 12:40:00,55.49,55.49,55.45,55.45,12666.0,44.5517,44.5517,44.5196,44.5196,12666.0
2019-12-16 12:45:00,55.45,55.49,55.45,55.47,17742.0,44.5196,44.5517,44.5196,44.5357,17742.0
2019-12-16 12:50:00,55.48,55.5,55.48,55.49,6777.0,44.5437,44.5598,44.5437,44.5517,6777.0
2019-12-16 12:55:00,55.47,55.49,55.46,55.47,11884.5,44.5357,44.5517,44.5276,44.5357,11884.5
2019-12-16 13:00:00,55.47,55.48,55.44,55.48,6489.0,44.5357,44.5437,44.5116,44.5437,6489.0
2019-12-16 13:05:00,55.48,55.59,55.47,55.57,26238.0,44.5437,44.632,44.5357,44.616,26238.0
2019-12-16 13:10:00,55.57,55.58,55.52,55.53,8706.0,44.616,44.624,44.5758,44.5838,8706.0
2019-12-16 13:15:00,55.53,55.61,55.52,55.6,15900.0,44.5838,44.6481,44.5758,44.6401,15900.0
2019-12-16 13:20:00,55.59,55.61,55.57,55.57,6868.5,44.632,44.6481,44.616,44.616,6868.5
2019-12-16 13:25:00,55.57,55.58,55.54,55.55,10431.0,44.616,44.624,44.5919,44.5999,10431.0
2019-12-16 13:30:00,55.56,55.56,55.52,55.53,21396.0,44.6079,44.6079,44.5758,44.5838,21396.0
2019-12-16 13:35:00,55.53,55.55,55.5,55.54,11692.5,44.5838,44.5999,44.5598,44.5919,11692.5
2019-12-16 13:40:00,55.53,55.55,55.53,55.53,3969.0,44.5838,44.5999,44.5838,44.5838,3969.0
2019-12-16 13:45:00,55.53,55.58,55.52,55.57,9438.0,44.5838,44.624,44.5758,44.616,9438.0
2019-12-16 13:50:00,55.57,55.58,55.53,55.53,10087.5,44.616,44.624,44.5838,44.5838,10087.5
2019-12-16 13:55:00,55.52,55.53,55.48,55.5,62500.5,44.5758,44.5838,44.5437,44.5598,62500.5
2019-12-16 14:00:00,55.49,55.51,55.45,55.46,12517.5,44.5517,44.5678,44.5196,44.5276,12517.5
2019-12-16 14:05:00,55.45,55.45,55.39,55.39,9310.5,44.5196,44.5196,44.4714,44.4714,9310.5
2019-12-16 14:10:00,55.4,55.41,55.39,55.4,12811.5,44.4795,44.4875,44.4714,44.4795,12811.5
2019-12-16 14:15:00,55.4,55.4,55.37,55.38,16657.5,44.4795,44.4795,44.4554,44.4634,16657.5
2019-12-16 14:20:00,55.39,55.39,55.35,55.35,19305.0,44.4714,44.4714,44.4393,44.4393,19305.0
2019-12-16 14:25:00,55.35,55.37,55.35,55.37,7290.0,44.4393,44.4554,44.4393,44.4554,7290.0
2019-12-16 14:30:00,55.37,55.38,55.34,55.37,17203.5,44.4554,44.4634,44.4313,44.4554,17203.5
2019-12-16 14:35:00,55.37,55.38,55.35,55.35,24364.5,44.4554,44.4634,44.4393,44.4393,24364.5
2019-12-16 14:40:00,55.34,55.39,55.32,55.37,7492.5,44.4313,44.4714,44.4152,44.4554,7492.5
2019-12-16 14:45:00,55.38,55.4,55.37,55.4,9919.5,44.4634,44.4795,44.4554,44.4795,9919.5
2019-12-16 14:50:00,55.39,55.41,55.36,55.37,9024.0,44.4714,44.4875,44.4474,44.4554,9024.0
2019-12-16 14:55:00,55.37,55.37,55.32,55.32,16486.5,44.4554,44.4554,44.4152,44.4152,16486.5
2019-12-16 15:00:00,55.33,55.36,55.31,55.36,13816.5,44.4233,44.4474,44.4072,44.4474,13816.5
2019-12-16 15:05:00,55.36,55.41,55.36,55.4,18895.5,44.4474,44.4875,44.4474,44.4795,18895.5
2019-12-16 15:10:00,55.39,55.43,55.39,55.4,16483.5,44.4714,44.5036,44.4714,44.4795,16483.5
2019-12-16 15:15:00,55.41,55.43,55.39,55.41,10513.5,44.4875,44.5036,44.4714,44.4875,10513.5
2019-12-16 15:20:00,55.41,55.43,55.4,55.41,18193.5,44.4875,44.5036,44.4795,44.4875,18193.5
2019-12-16 15:25:00,55.42,55.43,55.39,55.39,13128.0,44.4955,44.5036,44.4714,44.4714,13128.0
2019-12-16 15:30:00,55.4,55.45,55.39,55.44,27223.5,44.4795,44.5196,44.4714,44.5116,27223.5
2019-12-16 15:35:00,55.44,55.49,55.43,55.49,26350.5,44.5116,44.5517,44.5036,44.5517,26350.5
2019-12-16 15:40:00,55.48,55.49,55.39,55.39,36640.5,44.5437,44.5517,44.4714,44.4714,36640.5
2019-12-16 15:45:00,55.39,55.41,55.37,55.41,48978.0,44.4714,44.4875,44.4554,44.4875,48978.0
2019-12-16 15:50:00,55.41,55.41,55.28,55.28,128812.5,44.4875,44.4875,44.3831,44.3831,128812.5
2019-12-16 15:55:00,55.28,55.33,55.18,55.21,307774.5,44.3831,44.4233,44.3028,44.3269,307774.5
2019-12-17 09:30:00,55.16,55.41,55.03,55.04,55044.0,44.2868,44.4875,44.1824,44.1904,55044.0
2019-12-17 09:35:00,55.05,55.27,55.05,55.11,54165.0,44.1985,44.3751,44.1985,44.2466,54165.0
2019-12-17 09:40:00,55.1,55.1,54.95,55.04,36270.0,44.2386,44.2386,44.1182,44.1904,36270.0
2019-12-17 09:45:00,55.07,55.15,55.03,55.07,22639.5,44.2145,44.2788,44.1824,44.2145,22639.5
2019-12-17 09:50:00,55.09,55.11,54.86,54.96,21988.5,44.2306,44.2466,44.0459,44.1262,21988.5
2019-12-17 09:55:00,54.94,54.96,54.83,54.83,57087.0,44.1102,44.1262,44.0218,44.0218,57087.0
2019-12-17 10:00:00,54.83,54.97,54.79,54.91,38449.5,44.0218,44.1342,43.9897,44.0861,38449.5
2019-12-17 10:05:00,54.9,54.94,54.86,54.87,24561.0,44.078,44.1102,44.0459,44.054,24561.0
2019-12-17 10:10:00,54.87,54.95,54.87,54.93,55102.5,44.054,44.1182,44.054,44.1021,55102.5
2019-12-17 10:15:00,54.93,54.95,54.86,54.91,36741.0,44.1021,44.1182,44.0459,44.0861,36741.0
2019-12-17 10:20:00,54.91,55.02,54.89,55.02,20248.5,44.0861,44.1744,44.07,44.1744,20248.5
2019-12-17 10:25:00,55.01,55.01,54.94,54.94,10605.0,44.1664,44.1664,44.1102,44.1102,10605.0
2019-12-17 10:30:00,54.94,54.97,54.91,54.94,12283.5,44.1102,44.1342,44.0861,44.1102,12283.5
2019-12-17 10:35:00,54.95,55.01,54.93,54.97,11889.0,44.1182,44.1664,44.1021,44.1342,11889.0
2019-12-17 10:40:00,54.97,54.97,54.93,54.96,16992.0,44.1342,44.1342,44.1021,44.1262,16992.0
2019-12-17 10:45:00,54.95,54.97,54.93,54.94,17890.5,44.1182,44.1342,44.1021,44.1102,17890.5
2019-12-17 10:50:00,54.95,54.98,54.93,54.93,24252.0,44.1182,44.1423,44.1021,44.1021,24252.0
2019-12-17 10:55:00,54.91,54.98,54.89,54.96,27280.5,44.0861,44.1423,44.07,44.1262,27280.5
2019-12-17 11:00:00,54.97,55.01,54.97,55.01,15168.0,44.1342,44.1664,44.1342,44.1664,15168.0
2019-12-17 11:05:00,55.01,55.06,55.0,55.01,14380.5,44.1664,44.2065,44.1583,44.1664,14380.5
2019-12-17 11:10:00,55.01,55.03,55.01,55.01,13168.5,44.1664,44.1824,44.1664,44.1664,13168.5
2019-12-17 11:15:00,55.01,55.06,55.01,55.03,11086.5,44.1664,44.2065,44.1664,44.1824,11086.5
2019-12-17 11:20:00,55.03,55.03,54.99,55.01,14638.5,44.1824,44.1824,44.1503,44.1664,14638.5
2019-12-17 11:25:00,55.01,55.03,54.99,55.0,12210.0,44.1664,44.1824,44.1503,44.1583,12210.0
2019-12-17 11:30:00,55.01,55.02,54.93,54.93,28624.5,44.1664,44.1744,44.1021,44.1021,28624.5
2019-12-17 11:35:00,54.94,55.0,54.93,55.0,14043.0,44.1102,44.1583,44.1021,44.1583,14043.0
2019-12-17 11:40:00,55.0,55.01,54.94,54.98,12256.5,44.1583,44.1664,44.1102,44.1423,12256.5
2019-12-17 11:45:00,54.98,55.02,54.97,55.02,14646.0,44.1423,44.1744,44.1342,44.1744,14646.0
2019-12-17 11:50:00,55.01,55.03,54.99,55.02,12697.5,44.1664,44.1824,44.1503,44.1744,12697.5
2019-12-17 11:55:00,55.02,55.08,55.02,55.07,13879.5,44.1744,44.2226,44.1744,44.2145,13879.5
2019-12-17 12:00:00,55.07,55.09,55.05,55.06,49512.0,44.2145,44.2306,44.1985,44.2065,49512.0
2019-12-17 12:05:00,55.07,55.09,55.07,55.08,7008.0,44.2145,44.2306,44.2145,44.2226,7008.0
2019-12-17 12:10:00,55.07,55.07,55.01,55.01,24780.0,44.2145,44.2145,44.1664,44.1664,24780.0
2019-12-17 12:15:00,55.01,55.01,54.95,54.96,40422.0,44.1664,44.1664,44.1182,44.1262,40422.0
2019-12-17 12:20:00,54.96,54.96,54.85,54.85,33586.5,44.1262,44.1262,44.0379,44.0379,33586.5
2019-12-17 12:25:00,54.85,54.89,54.85,54.88,14209.5,44.0379,44.07,44.0379,44.062,14209.5
2019-12-17 12:30:00,54.88,54.9,54.87,54.89,14868.0,44.062,44.078,44.054,44.07,14868.0
2019-12-17 12:35:00,54.89,54.91,54.87,54.9,18120.0,44.07,44.0861,44.054,44.078,18120.0
2019-12-17 12:40:00,54.9,54.94,54.89,54.92,15730.5,44.078,44.1102,44.07,44.0941,15730.5
2019-12-17 12:45:00,54.91,54.95,54.9,54.93,17299.5,44.0861,44.1182,44.078,44.1021,17299.5
2019-12-17 12:50:00,54.93,54.96,54.92,54.94,17535.0,44.1021,44.1262,44.0941,44.1102,17535.0
2019-12-17 12:55:00,54.94,54.99,54.94,54.99,7762.5,44.1102,44.1503,44.1102,44.1503,7762.5
2019-12-17 13:00:00,54.99,54.99,54.95,54.97,12939.0,44.1503,44.1503,44.1182,44.1342,12939.0
2019-12-17 13:05:00,54.97,54.97,54.93,54.94,9558.0,44.1342,44.1342,44.1021,44.1102,9558.0
2019-12-17 13:10:00,54.95,54.95,54.93,54.94,33114.0,44.1182,44.1182,44.1021,44.1102,33114.0
2019-12-17 13:15:00,54.94,54.94,54.93,54.93,2007.0,44.1102,44.1102,44.1021,44.1021,2007.0
2019-12-17 13:20:00,54.94,54.94,54.9,54.91,21402.0,44.1102,44.1102,44.078,44.0861,21402.0
2019-12-17 13:25:00,54.91,54.95,54.91,54.93,13665.0,44.0861,44.1182,44.0861,44.1021,13665.0
2019-12-17 13:30:00,54.93,54.94,54.93,54.93,25576.5,44.1021,44.1102,44.1021,44.1021,25576.5
2019-12-17 13:35:00,54.93,54.93,54.87,54.88,12319.5,44.1021,44.1021,44.054,44.062,12319.5
2019-12-17 13:40:00,54.87,54.9,54.87,54.89,21898.5,44.054,44.078,44.054,44.07,21898.5
2019-12-17 13:45:00,54.89,54.91,54.87,54.89,16150.5,44.07,44.0861,44.054,44.07,16150.5
2019-12-17 13:50:00,54.89,54.89,54.83,54.84,23824.5,44.07,44.07,44.0218,44.0299,23824.5
2019-12-17 13:55:00,54.83,54.84,54.81,54.82,16902.0,44.0218,44.0299,44.0058,44.0138,16902.0
2019-12-17 14:00:00,54.82,54.84,54.77,54.79,17746.5,44.0138,44.0299,43.9737,43.9897,17746.5
2019-12-17 14:05:00,54.8,54.8,54.75,54.77,15180.0,43.9977,43.9977,43.9576,43.9737,15180.0
2019-12-17 14:10:00,54.75,54.81,54.75,54.81,10671.0,43.9576,44.0058,43.9576,44.0058,10671.0
2019-12-17 14:15:00,54.81,54.93,54.81,54.93,30457.5,44.0058,44.1021,44.0058,44.1021,30457.5
2019-12-17 14:20:00,54.91,54.91,54.86,54.87,21804.0,44.0861,44.0861,44.0459,44.054,21804.0
2019-12-17 14:25:00,54.87,54.91,54.86,54.91,19777.5,44.054,44.0861,44.0459,44.0861,19777.5
2019-12-17 14:30:00,54.91,54.91,54.84,54.89,25282.5,44.0861,44.0861,44.0299,44.07,25282.5
2019-12-17 14:35:00,54.89,54.9,54.87,54.89,15721.5,44.07,44.078,44.054,44.07,15721.5
2019-12-17 14:40:00,54.89,54.91,54.88,54.91,16024.5,44.07,44.0861,44.062,44.0861,16024.5
2019-12-17 14:45:00,54.91,54.92,54.9,54.91,15090.0,44.0861,44.0941,44.078,44.0861,15090.0
2019-12-17 14:50:00,54.91,54.91,54.88,54.89,11001.0,44.0861,44.0861,44.062,44.07,11001.0
2019-12-17 14:55:00,54.89,54.89,54.87,54.87,12181.5,44.07,44.07,44.054,44.054,12181.5
2019-12-17 15:00:00,54.87,54.88,54.83,54.83,15171.0,44.054,44.062,44.0218,44.0218,15171.0
2019-12-17 15:05:00,54.82,54.84,54.82,54.83,16171.5,44.0138,44.0299,44.0138,44.0218,16171.5
2019-12-17 15:10:00,54.83,54.84,54.81,54.83,20275.5,44.0218,44.0299,44.0058,44.0218,20275.5
2019-12-17 15:15:00,54.83,54.85,54.82,54.82,17190.0,44.0218,44.0379,44.0138,44.0138,17190.0
2019-12-17 15:20:00,54.83,54.83,54.78,54.79,23589.0,44.0218,44.0218,43.9817,43.9897,23589.0
2019-12-17 15:25:00,54.79,54.8,54.76,54.77,20047.5,43.9897,43.9977,43.9656,43.9737,20047.5
2019-12-17 15:30:00,54.76,54.83,54.76,54.82,31053.0,43.9656,44.0218,43.9656,44.0138,31053.0
2019-12-17 15:35:00,54.82,54.86,54.8,54.8,86562.0,44.0138,44.0459,43.9977,43.9977,86562.0
2019-12-17 15:40:00,54.81,54.81,54.71,54.72,66151.5,44.0058,44.0058,43.9255,43.9335,66151.5
2019-12-17 15:45:00,54.72,54.78,54.72,54.75,39553.5,43.9335,43.9817,43.9335,43.9576,39553.5
2019-12-17 15:50:00,54.75,54.8,54.75,54.78,108930.0,43.9576,43.9977,43.9576,43.9817,108930.0
2019-12-17 15:55:00,54.79,54.79,54.72,54.75,157941.0,43.9897,43.9897,43.9335,43.9576,157941.0
2019-12-18 09:30:00,54.79,54.99,54.7,54.73,37303.5,43.9897,44.1503,43.9175,43.9415,37303.5
2019-12-18 09:35:00,54.75,54.79,54.64,54.77,25825.5,43.9576,43.9897,43.8693,43.9737,25825.5
2019-12-18 09:40:00,54.76,54.79,54.71,54.73,36415.5,43.9656,43.9897,43.9255,43.9415,36415.5
2019-12-18 09:45:00,54.75,54.77,54.61,54.63,19429.5,43.9576,43.9737,43.8452,43.8613,19429.5
2019-12-18 09:50:00,54.65,54.71,54.65,54.71,14101.5,43.8773,43.9255,43.8773,43.9255,14101.5
2019-12-18 09:55:00,54.72,54.83,54.72,54.78,19455.0,43.9335,44.0218,43.9335,43.9817,19455.0
2019-12-18 10:00:00,54.78,54.81,54.73,54.79,27612.0,43.9817,44.0058,43.9415,43.9897,27612.0
2019-12-18 10:05:00,54.79,54.8,54.74,54.77,21484.5,43.9897,43.9977,43.9496,43.9737,21484.5
2019-12-18 10:10:00,54.77,54.77,54.71,54.74,14532.0,43.9737,43.9737,43.9255,43.9496,14532.0
2019-12-18 10:15:00,54.74,54.78,54.71,54.71,17224.5,43.9496,43.9817,43.9255,43.9255,17224.5
2019-12-18 10:20:00,54.71,54.77,54.71,54.77,18565.5,43.9255,43.9737,43.9255,43.9737,18565.5
2019-12-18 10:25:00,54.76,54.76,54.62,54.62,38416.5,43.9656,43.9656,43.8532,43.8532,38416.5
2019-12-18 10:30:00,54.63,54.66,54.57,54.6,10330.5,43.8613,43.8853,43.8131,43.8372,10330.5
2019-12-18 10:35:00,54.61,54.73,54.61,54.72,16065.0,43.8452,43.9415,43.8452,43.9335,16065.0
2019-12-18 10:40:00,54.71,54.72,54.65,54.65,21139.5,43.9255,43.9335,43.8773,43.8773,21139.5
2019-12-18 10:45:00,54.66,54.77,54.66,54.77,14760.0,43.8853,43.9737,43.8853,43.9737,14760.0
2019-12-18 10:50:00,54.77,54.87,54.76,54.87,12420.0,43.9737,44.054,43.9656,44.054,12420.0
2019-12-18 10:55:00,54.87,54.91,54.86,54.87,14563.5,44.054,44.0861,44.0459,44.054,14563.5
2019-12-18 11:00:00,54.85,54.87,54.83,54.85,8370.0,44.0379,44.054,44.0218,44.0379,8370.0
2019-12-18 11:05:00,54.85,54.87,54.81,54.81,16753.5,44.0379,44.054,44.0058,44.0058,16753.5
2019-12-18 11:10:00,54.81,54.85,54.81,54.83,12288.0,44.0058,44.0379,44.0058,44.0218,12288.0
2019-12-18 11:15:00,54.84,54.85,54.78,54.78,43506.0,44.0299,44.0379,43.9817,43.9817,43506.0
2019-12-18 11:20:00,54.78,54.85,54.76,54.85,17479.5,43.9817,44.0379,43.9656,44.0379,17479.5
2019-12-18 11:25:00,54.87,54.91,54.84,54.85,26656.5,44.054,44.0861,44.0299,44.0379,26656.5
2019-12-18 11:30:00,54.85,54.87,54.72,54.72,23097.0,44.0379,44.054,43.9335,43.9335,23097.0
2019-12-18 11:35:00,54.72,54.75,54.71,54.74,18873.0,43.9335,43.9576,43.9255,43.9496,18873.0
2019-12-18 11:40:00,54.74,54.74,54.65,54.67,49996.5,43.9496,43.9496,43.8773,43.8934,49996.5
2019-12-18 11:45:00,54.68,54.72,54.68,54.7,7282.5,43.9014,43.9335,43.9014,43.9175,7282.5
2019-12-18 11:50:00,54.71,54.71,54.6,54.64,21697.5,43.9255,43.9255,43.8372,43.8693,21697.5
2019-12-18 11:55:00,54.65,54.67,54.64,54.67,7282.5,43.8773,43.8934,43.8693,43.8934,7282.5
2019-12-18 12:00:00,54.67,54.74,54.67,54.74,26142.0,43.8934,43.9496,43.8934,43.9496,26142.0
2019-12-18 12:05:00,54.73,54.74,54.69,54.69,28123.5,43.9415,43.9496,43.9094,43.9094,28123.5
2019-12-18 12:10:00,54.69,54.73,54.67,54.72,13080.0,43.9094,43.9415,43.8934,43.9335,13080.0
2019-12-18 12:15:00,54.72,54.74,54.7,54.71,9526.5,43.9335,43.9496,43.9175,43.9255,9526.5
2019-12-18 12:20:00,54.69,54.71,54.67,54.7,13935.0,43.9094,43.9255,43.8934,43.9175,13935.0
2019-12-18 12:25:00,54.69,54.76,54.69,54.75,10951.5,43.9094,43.9656,43.9094,43.9576,10951.5
2019-12-18 12:30:00,54.75,54.75,54.72,54.74,14091.0,43.9576,43.9576,43.9335,43.9496,14091.0
2019-12-18 12:35:00,54.73,54.73,54.68,54.68,4147.5,43.9415,43.9415,43.9014,43.9014,4147.5
2019-12-18 12:40:00,54.69,54.71,54.68,54.71,11062.5,43.9094,43.9255,43.9014,43.9255,11062.5
2019-12-18 12:45:00,54.71,54.74,54.71,54.73,13219.5,43.9255,43.9496,43.9255,43.9415,13219.5
2019-12-18 12:50:00,54.73,54.74,54.73,54.73,6312.0,43.9415,43.9496,43.9415,43.9415,6312.0
2019-12-18 12:55:00,54.73,54.83,54.73,54.83,39757.5,43.9415,44.0218,43.9415,44.0218,39757.5
2019-12-18 13:00:00,54.84,54.89,54.83,54.89,16042.5,44.0299,44.07,44.0218,44.07,16042.5
2019-12-18 13:05:00,54.89,54.89,54.85,54.86,6766.5,44.07,44.07,44.0379,44.0459,6766.5
2019-12-18 13:10:00,54.84,54.86,54.83,54.85,6274.5,44.0299,44.0459,44.0218,44.0379,6274.5
2019-12-18 13:15:00,54.85,54.93,54.85,54.89,10074.0,44.0379,44.1021,44.0379,44.07,10074.0
2019-12-18 13:20:00,54.9,54.93,54.89,54.9,6714.0,44.078,44.1021,44.07,44.078,6714.0
2019-12-18 13:25:00,54.91,54.92,54.91,54.91,3937.5,44.0861,44.0941,44.0861,44.0861,3937.5
2019-12-18 13:30:00,54.9,54.93,54.9,54.91,6342.0,44.078,44.1021,44.078,44.0861,6342.0
2019-12-18 13:35:00,54.92,54.96,54.92,54.95,8523.0,44.0941,44.1262,44.0941,44.1182,8523.0
2019-12-18 13:40:00,54.96,55.0,54.95,54.99,12271.5,44.1262,44.1583,44.1182,44.1503,12271.5
2019-12-18 13:45:00,54.98,55.07,54.97,55.07,14977.5,44.1423,44.2145,44.1342,44.2145,14977.5
2019-12-18 13:50:00,55.06,55.13,55.06,55.07,33897.0,44.2065,44.2627,44.2065,44.2145,33897.0
2019-12-18 13:55:00,55.04,55.04,55.01,55.02,6144.0,44.1904,44.1904,44.1664,44.1744,6144.0
2019-12-18 14:00:00,55.02,55.04,55.01,55.01,10192.5,44.1744,44.1904,44.1664,44.1664,10192.5
2019-12-18 14:05:00,55.01,55.04,55.0,55.0,10927.5,44.1664,44.1904,44.1583,44.1583,10927.5
2019-12-18 14:10:00,54.99,55.01,54.99,55.01,10983.0,44.1503,44.1664,44.1503,44.1664,10983.0
2019-12-18 14:15:00,55.0,55.05,54.99,55.03,35827.5,44.1583,44.1985,44.1503,44.1824,35827.5
2019-12-18 14:20:00,55.03,55.03,55.01,55.01,12261.0,44.1824,44.1824,44.1664,44.1664,12261.0
2019-12-18 14:25:00,55.01,55.03,55.01,55.03,8826.0,44.1664,44.1824,44.1664,44.1824,8826.0
2019-12-18 14:30:00,55.02,55.09,55.02,55.09,20529.0,44.1744,44.2306,44.1744,44.2306,20529.0
2019-12-18 14:35:00,55.1,55.1,55.03,55.03,20136.0,44.2386,44.2386,44.1824,44.1824,20136.0
2019-12-18 14:40:00,55.04,55.08,55.03,55.07,10714.5,44.1904,44.2226,44.1824,44.2145,10714.5
2019-12-18 14:45:00,55.07,55.08,55.06,55.08,16350.0,44.2145,44.2226,44.2065,44.2226,16350.0
2019-12-18 14:50:00,55.08,55.11,55.08,55.11,10042.5,44.2226,44.2466,44.2226,44.2466,10042.5
2019-12-18 14:55:00,55.11,55.11,55.07,55.08,17202.0,44.2466,44.2466,44.2145,44.2226,17202.0
2019-12-18 15:00:00,55.08,55.13,55.07,55.13,12300.0,44.2226,44.2627,44.2145,44.2627,12300.0
2019-12-18 15:05:00,55.12,55.14,55.12,55.13,11379.0,44.2547,44.2707,44.2547,44.2627,11379.0
2019-12-18 15:10:00,55.13,55.15,55.11,55.13,16657.5,44.2627,44.2788,44.2466,44.2627,16657.5
2019-12-18 15:15:00,55.13,55.14,55.1,55.14,10198.5,44.2627,44.2707,44.2386,44.2707,10198.5
2019-12-18 15:20:00,55.13,55.14,55.09,55.12,21060.0,44.2627,44.2707,44.2306,44.2547,21060.0
2019-12-18 15:25:00,55.13,55.13,55.11,55.13,12883.5,44.2627,44.2627,44.2466,44.2627,12883.5
2019-12-18 15:30:00,55.13,55.15,55.05,55.05,26221.5,44.2627,44.2788,44.1985,44.1985,26221.5
2019-12-18 15:35:00,55.05,55.11,55.05,55.1,28018.5,44.1985,44.2466,44.1985,44.2386,28018.5
2019-12-18 15:40:00,55.1,55.13,55.09,55.11,38443.5,44.2386,44.2627,44.2306,44.2466,38443.5
2019-12-18 15:45:00,55.11,55.13,55.1,55.13,35329.5,44.2466,44.2627,44.2386,44.2627,35329.5
2019-12-18 15:50:00,55.13,55.14,55.07,55.11,109353.0,44.2627,44.2707,44.2145,44.2466,109353.0
2019-12-18 15:55:00,55.11,55.17,55.08,55.11,197023.5,44.2466,44.2948,44.2226,44.2466,197023.5
2019-12-19 09:30:00,53.75,53.91,53.65,53.73,77565.0,44.4003,44.5324,44.3176,44.3837,77565.0
2019-12-19 09:35:00,53.7,53.71,53.25,53.27,44554.5,44.3589,44.3672,43.9872,44.0037,44554.5
2019-12-19 09:40:00,53.25,53.26,53.12,53.12,38328.0,43.9872,43.9955,43.8798,43.8798,38328.0
2019-12-19 09:45:00,53.15,53.37,53.11,53.29,26523.0,43.9046,44.0864,43.8716,44.0203,26523.0
2019-12-19 09:50:00,53.29,53.35,53.27,53.33,26038.5,44.0203,44.0698,44.0037,44.0533,26038.5
2019-12-19 09:55:00,53.33,53.34,53.26,53.33,22638.0,44.0533,44.0616,43.9955,44.0533,22638.0
2019-12-19 10:00:00,53.32,53.36,53.23,53.29,45666.0,44.045,44.0781,43.9707,44.0203,45666.0
2019-12-19 10:05:00,53.31,53.34,53.28,53.34,9900.0,44.0368,44.0616,44.012,44.0616,9900.0
2019-12-19 10:10:00,53.34,53.34,53.25,53.27,9909.0,44.0616,44.0616,43.9872,44.0037,9909.0
2019-12-19 10:15:00,53.27,53.29,53.18,53.19,11352.0,44.0037,44.0203,43.9294,43.9377,11352.0
2019-12-19 10:20:00,53.19,53.2,53.14,53.15,8766.0,43.9377,43.9459,43.8964,43.9046,8766.0
2019-12-19 10:25:00,53.15,53.18,53.07,53.16,38674.5,43.9046,43.9294,43.8385,43.9129,38674.5
2019-12-19 10:30:00,53.19,53.25,53.15,53.23,13524.0,43.9377,43.9872,43.9046,43.9707,13524.0
2019-12-19 10:35:00,53.23,53.26,53.21,53.21,5280.0,43.9707,43.9955,43.9542,43.9542,5280.0
2019-12-19 10:40:00,53.21,53.24,53.19,53.23,4933.5,43.9542,43.979,43.9377,43.9707,4933.5
2019-12-19 10:45:00,53.23,53.28,53.15,53.22,32451.0,43.9707,44.012,43.9046,43.9624,32451.0
2019-12-19 10:50:00,53.23,53.27,53.19,53.19,21168.0,43.9707,44.0037,43.9377,43.9377,21168.0
2019-12-19 10:55:00,53.19,53.19,53.1,53.13,26245.5,43.9377,43.9377,43.8633,43.8881,26245.5
2019-12-19 11:00:00,53.13,53.19,53.13,53.14,19551.0,43.8881,43.9377,43.8881,43.8964,19551.0
2019-12-19 11:05:00,53.15,53.15,53.07,53.09,7507.5,43.9046,43.9046,43.8385,43.8551,7507.5
2019-12-19 11:10:00,53.09,53.09,53.03,53.05,7305.0,43.8551,43.8551,43.8055,43.822,7305.0
2019-12-19 11:15:00,53.05,53.12,53.04,53.09,30408.0,43.822,43.8798,43.8138,43.8551,30408.0
2019-12-19 11:20:00,53.09,53.14,53.09,53.11,10164.0,43.8551,43.8964,43.8551,43.8716,10164.0
2019-12-19 11:25:00,53.1,53.1,53.06,53.07,5067.0,43.8633,43.8633,43.8303,43.8385,5067.0
2019-12-19 11:30:00,53.07,53.14,53.06,53.1,8548.5,43.8385,43.8964,43.8303,43.8633,8548.5
2019-12-19 11:35:00,53.11,53.11,53.05,53.05,5400.0,43.8716,43.8716,43.822,43.822,5400.0
2019-12-19 11:40:00,53.05,53.05,53.01,53.03,2106.0,43.822,43.822,43.789,43.8055,2106.0
2019-12-19 11:45:00,53.03,53.04,53.01,53.03,4066.5,43.8055,43.8138,43.789,43.8055,4066.5
2019-12-19 11:50:00,53.03,53.04,52.99,52.99,16665.0,43.8055,43.8138,43.7725,43.7725,16665.0
2019-12-19 11:55:00,52.98,52.99,52.93,52.97,11616.0,43.7642,43.7725,43.7229,43.7559,11616.0
2019-12-19 12:00:00,52.97,53.0,52.97,52.98,6372.0,43.7559,43.7807,43.7559,43.7642,6372.0
2019-12-19 12:05:00,52.99,52.99,52.93,52.97,21271.5,43.7725,43.7725,43.7229,43.7559,21271.5
2019-12-19 12:10:00,52.97,53.03,52.94,53.03,10392.0,43.7559,43.8055,43.7311,43.8055,10392.0
2019-12-19 12:15:00,53.03,53.03,53.0,53.02,6378.0,43.8055,43.8055,43.7807,43.7972,6378.0
2019-12-19 12:20:00,53.02,53.05,52.98,52.99,9750.0,43.7972,43.822,43.7642,43.7725,9750.0
2019-12-19 12:25:00,53.0,53.04,52.99,53.01,10530.0,43.7807,43.8138,43.7725,43.789,10530.0
2019-12-19 12:30:00,53.01,53.04,53.01,53.03,3150.0,43.789,43.8138,43.789,43.8055,3150.0
2019-12-19 12:35:00,53.03,53.09,53.03,53.07,6145.5,43.8055,43.8551,43.8055,43.8385,6145.5
2019-12-19 12:40:00,53.07,53.07,53.02,53.05,4891.5,43.8385,43.8385,43.7972,43.822,4891.5
2019-12-19 12:45:00,53.03,53.05,53.03,53.05,6660.0,43.8055,43.822,43.8055,43.822,6660.0
2019-12-19 12:50:00,53.03,53.07,53.03,53.07,3601.5,43.8055,43.8385,43.8055,43.8385,3601.5
2019-12-19 12:55:00,53.06,53.07,53.04,53.05,4152.0,43.8303,43.8385,43.8138,43.822,4152.0
2019-12-19 13:00:00,53.06,53.09,53.05,53.06,6361.5,43.8303,43.8551,43.822,43.8303,6361.5
2019-12-19 13:05:00,53.06,53.11,53.06,53.09,10735.5,43.8303,43.8716,43.8303,43.8551,10735.5
2019-12-19 13:10:00,53.09,53.11,53.07,53.1,9154.5,43.8551,43.8716,43.8385,43.8633,9154.5
2019-12-19 13:15:00,53.1,53.13,53.1,53.1,4876.5,43.8633,43.8881,43.8633,43.8633,4876.5
2019-12-19 13:20:00,53.09,53.11,53.07,53.08,6150.0,43.8551,43.8716,43.8385,43.8468,6150.0
2019-12-19 13:25:00,53.07,53.09,53.07,53.09,2400.0,43.8385,43.8551,43.8385,43.8551,2400.0
2019-12-19 13:30:00,53.1,53.13,53.09,53.09,7215.0,43.8633,43.8881,43.8551,43.8551,7215.0
2019-12-19 13:35:00,53.1,53.13,53.09,53.12,4374.0,43.8633,43.8881,43.8551,43.8798,4374.0
2019-12-19 13:40:00,53.11,53.13,53.11,53.13,5913.0,43.8716,43.8881,43.8716,43.8881,5913.0
2019-12-19 13:45:00,53.12,53.15,53.11,53.15,5103.0,43.8798,43.9046,43.8716,43.9046,5103.0
2019-12-19 13:50:00,53.16,53.17,53.12,53.13,8518.5,43.9129,43.9211,43.8798,43.8881,8518.5
2019-12-19 13:55:00,53.14,53.17,53.13,53.17,5850.0,43.8964,43.9211,43.8881,43.9211,5850.0
2019-12-19 14:00:00,53.15,53.17,53.15,53.17,9153.0,43.9046,43.9211,43.9046,43.9211,9153.0
2019-12-19 14:05:00,53.17,53.17,53.15,53.17,4822.5,43.9211,43.9211,43.9046,43.9211,4822.5
2019-12-19 14:10:00,53.16,53.19,53.16,53.18,9532.5,43.9129,43.9377,43.9129,43.9294,9532.5
2019-12-19 14:15:00,53.19,53.19,53.15,53.17,5484.0,43.9377,43.9377,43.9046,43.9211,5484.0
2019-12-19 14:20:00,53.17,53.17,53.13,53.15,9991.5,43.9211,43.9211,43.8881,43.9046,9991.5
2019-12-19 14:25:00,53.14,53.17,53.13,53.17,6493.5,43.8964,43.9211,43.8881,43.9211,6493.5
2019-12-19 14:30:00,53.17,53.17,53.15,53.17,32497.5,43.9211,43.9211,43.9046,43.9211,32497.5
2019-12-19 14:35:00,53.16,53.16,53.13,53.14,4588.5,43.9129,43.9129,43.8881,43.8964,4588.5
2019-12-19 14:40:00,53.13,53.13,53.11,53.11,7791.0,43.8881,43.8881,43.8716,43.8716,7791.0
2019-12-19 14:45:00,53.11,53.13,53.11,53.12,5622.0,43.8716,43.8881,43.8716,43.8798,5622.0
2019-12-19 14:50:00,53.13,53.13,53.09,53.1,10704.0,43.8881,43.8881,43.8551,43.8633,10704.0
2019-12-19 14:55:00,53.1,53.14,53.1,53.13,8532.0,43.8633,43.8964,43.8633,43.8881,8532.0
2019-12-19 15:00:00,53.15,53.15,53.13,53.14,9202.5,43.9046,43.9046,43.8881,43.8964,9202.5
2019-12-19 15:05:00,53.15,53.17,53.13,53.14,9411.0,43.9046,43.9211,43.8881,43.8964,9411.0
2019-12-19 15:10:00,53.15,53.15,53.11,53.13,10534.5,43.9046,43.9046,43.8716,43.8881,10534.5
2019-12-19 15:15:00,53.13,53.17,53.13,53.16,29145.0,43.8881,43.9211,43.8881,43.9129,29145.0
2019-12-19 15:20:00,53.16,53.18,53.13,53.13,13239.0,43.9129,43.9294,43.8881,43.8881,13239.0
2019-12-19 15:25:00,53.13,53.16,53.1,53.11,10759.5,43.8881,43.9129,43.8633,43.8716,10759.5
2019-12-19 15:30:00,53.11,53.13,53.09,53.09,28941.0,43.8716,43.8881,43.8551,43.8551,28941.0
2019-12-19 15:35:00,53.09,53.09,53.06,53.07,29860.5,43.8551,43.8551,43.8303,43.8385,29860.5
2019-12-19 15:40:00,53.07,53.09,53.07,53.09,31008.0,43.8385,43.8551,43.8385,43.8551,31008.0
2019-12-19 15:45:00,53.09,53.09,53.07,53.07,25626.0,43.8551,43.8551,43.8385,43.8385,25626.0
2019-12-19 15:50:00,53.07,53.13,53.02,53.13,93034.5,43.8385,43.8881,43.7972,43.8881,93034.5
2019-12-19 15:55:00,53.14,53.16,53.11,53.12,124092.0,43.8964,43.9129,43.8716,43.8798,124092.0
2019-12-20 09:30:00,53.49,53.49,52.81,52.85,768616.5,44.1855,44.1855,43.6238,43.6568,768616.5
2019-12-20 09:35:00,52.85,53.06,52.79,53.03,32961.0,43.6568,43.8303,43.6072,43.8055,32961.0
2019-12-20 09:40:00,53.03,53.26,53.0,53.13,42118.5,43.8055,43.9955,43.7807,43.8881,42118.5
2019-12-20 09:45:00,53.15,53.26,53.11,53.25,26701.5,43.9046,43.9955,43.8716,43.9872,26701.5
2019-12-20 09:50:00,53.25,53.27,53.17,53.22,23929.5,43.9872,44.0037,43.9211,43.9624,23929.5
2019-12-20 09:55:00,53.19,53.21,53.13,53.2,16930.5,43.9377,43.9542,43.8881,43.9459,16930.5
2019-12-20 10:00:00,53.21,53.25,53.08,53.22,32568.0,43.9542,43.9872,43.8468,43.9624,32568.0
2019-12-20 10:05:00,53.23,53.27,53.16,53.19,29223.0,43.9707,44.0037,43.9129,43.9377,29223.0
2019-12-20 10:10:00,53.19,53.2,53.09,53.11,12673.5,43.9377,43.9459,43.8551,43.8716,12673.5
2019-12-20 10:15:00,53.1,53.19,53.09,53.15,21085.5,43.8633,43.9377,43.8551,43.9046,21085.5
2019-12-20 10:20:00,53.15,53.15,53.03,53.08,12796.5,43.9046,43.9046,43.8055,43.8468,12796.5
2019-12-20 10:25:00,53.07,53.18,53.05,53.18,9552.0,43.8385,43.9294,43.822,43.9294,9552.0
2019-12-20 10:30:00,53.15,53.21,53.15,53.21,11362.5,43.9046,43.9542,43.9046,43.9542,11362.5
2019-12-20 10:35:00,53.21,53.22,53.11,53.11,9954.0,43.9542,43.9624,43.8716,43.8716,9954.0
2019-12-20 10:40:00,53.13,53.16,53.09,53.15,14109.0,43.8881,43.9129,43.8551,43.9046,14109.0
2019-12-20 10:45:00,53.17,53.21,53.16,53.2,7722.0,43.9211,43.9542,43.9129,43.9459,7722.0
2019-12-20 10:50:00,53.18,53.21,53.16,53.21,30096.0,43.9294,43.9542,43.9129,43.9542,30096.0
2019-12-20 10:55:00,53.21,53.25,53.17,53.25,32274.0,43.9542,43.9872,43.9211,43.9872,32274.0
2019-12-20 11:00:00,53.25,53.29,53.22,53.28,41508.0,43.9872,44.0203,43.9624,44.012,41508.0
2019-12-20 11:05:00,53.28,53.32,53.27,53.31,23617.5,44.012,44.045,44.0037,44.0368,23617.5
2019-12-20 11:10:00,53.31,53.32,53.23,53.31,37618.5,44.0368,44.045,43.9707,44.0368,37618.5
2019-12-20 11:15:00,53.32,53.32,53.23,53.23,8191.5,44.045,44.045,43.9707,43.9707,8191.5
2019-12-20 11:20:00,53.23,53.23,53.19,53.19,9978.0,43.9707,43.9707,43.9377,43.9377,9978.0
2019-12-20 11:25:00,53.19,53.24,53.19,53.21,6915.0,43.9377,43.979,43.9377,43.9542,6915.0
2019-12-20 11:30:00,53.22,53.31,53.21,53.31,11787.0,43.9624,44.0368,43.9542,44.0368,11787.0
2019-12-20 11:35:00,53.31,53.31,53.25,53.25,7006.5,44.0368,44.0368,43.9872,43.9872,7006.5
2019-12-20 11:40:00,53.26,53.27,53.23,53.26,10696.5,43.9955,44.0037,43.9707,43.9955,10696.5
2019-12-20 11:45:00,53.27,53.28,53.21,53.24,9225.0,44.0037,44.012,43.9542,43.979,9225.0
2019-12-20 11:50:00,53.25,53.26,53.22,53.22,6304.5,43.9872,43.9955,43.9624,43.9624,6304.5
2019-12-20 11:55:00,53.21,53.22,53.19,53.19,12127.5,43.9542,43.9624,43.9377,43.9377,12127.5
2019-12-20 12:00:00,53.19,53.19,53.15,53.19,14178.0,43.9377,43.9377,43.9046,43.9377,14178.0
2019-12-20 12:05:00,53.17,53.17,53.1,53.12,13542.0,43.9211,43.9211,43.8633,43.8798,13542.0
2019-12-20 12:10:00,53.11,53.16,53.09,53.16,12703.5,43.8716,43.9129,43.8551,43.9129,12703.5
2019-12-20 12:15:00,53.15,53.2,53.15,53.19,8203.5,43.9046,43.9459,43.9046,43.9377,8203.5
2019-12-20 12:20:00,53.17,53.18,53.13,53.13,10728.0,43.9211,43.9294,43.8881,43.8881,10728.0
2019-12-20 12:25:00,53.14,53.17,53.13,53.15,11553.0,43.8964,43.9211,43.8881,43.9046,11553.0
2019-12-20 12:30:00,53.15,53.19,53.13,53.19,31713.0,43.9046,43.9377,43.8881,43.9377,31713.0
2019-12-20 12:35:00,53.19,53.23,53.17,53.22,20020.5,43.9377,43.9707,43.9211,43.9624,20020.5
2019-12-20 12:40:00,53.21,53.21,53.18,53.18,23100.0,43.9542,43.9542,43.9294,43.9294,23100.0
2019-12-20 12:45:00,53.17,53.21,53.16,53.2,9966.0,43.9211,43.9542,43.9129,43.9459,9966.0
2019-12-20 12:50:00,53.2,53.23,53.2,53.23,13621.5,43.9459,43.9707,43.9459,43.9707,13621.5
2019-12-20 12:55:00,53.23,53.25,53.2,53.25,37531.5,43.9707,43.9872,43.9459,43.9872,37531.5
2019-12-20 13:00:00,53.25,53.26,53.24,53.25,22393.5,43.9872,43.9955,43.979,43.9872,22393.5
2019-12-20 13:05:00,53.25,53.29,53.24,53.28,17946.0,43.9872,44.0203,43.979,44.012,17946.0
2019-12-20 13:10:00,53.28,53.31,53.25,53.31,18469.5,44.012,44.0368,43.9872,44.0368,18469.5
2019-12-20 13:15:00,53.31,53.31,53.29,53.31,7617.0,44.0368,44.0368,44.0203,44.0368,7617.0
2019-12-20 13:20:00,53.31,53.36,53.31,53.35,10473.0,44.0368,44.0781,44.0368,44.0698,10473.0
2019-12-20 13:25:00,53.35,53.36,53.31,53.32,8565.0,44.0698,44.0781,44.0368,44.045,8565.0
2019-12-20 13:30:00,53.32,53.32,53.3,53.32,7350.0,44.045,44.045,44.0285,44.045,7350.0
2019-12-20 13:35:00,53.32,53.37,53.29,53.37,14778.0,44.045,44.0864,44.0203,44.0864,14778.0
2019-12-20 13:40:00,53.37,53.37,53.32,53.32,7513.5,44.0864,44.0864,44.045,44.045,7513.5
2019-12-20 13:45:00,53.32,53.36,53.31,53.33,24282.0,44.045,44.0781,44.0368,44.0533,24282.0
2019-12-20 13:50:00,53.33,53.35,53.33,53.35,8040.0,44.0533,44.0698,44.0533,44.0698,8040.0
2019-12-20 13:55:00,53.35,53.35,53.29,53.29,11701.5,44.0698,44.0698,44.0203,44.0203,11701.5
2019-12-20 14:00:00,53.31,53.34,53.3,53.31,25273.5,44.0368,44.0616,44.0285,44.0368,25273.5
2019-12-20 14:05:00,53.31,53.33,53.24,53.26,14665.5,44.0368,44.0533,43.979,43.9955,14665.5
2019-12-20 14:10:00,53.25,53.27,53.21,53.25,11889.0,43.9872,44.0037,43.9542,43.9872,11889.0
2019-12-20 14:15:00,53.26,53.29,53.23,53.25,35472.0,43.9955,44.0203,43.9707,43.9872,35472.0
2019-12-20 14:20:00,53.25,53.25,53.24,53.25,14704.5,43.9872,43.9872,43.979,43.9872,14704.5
2019-12-20 14:25:00,53.25,53.25,53.22,53.25,10609.5,43.9872,43.9872,43.9624,43.9872,10609.5
2019-12-20 14:30:00,53.25,53.31,53.23,53.31,15682.5,43.9872,44.0368,43.9707,44.0368,15682.5
2019-12-20 14:35:00,53.31,53.31,53.27,53.27,7920.0,44.0368,44.0368,44.0037,44.0037,7920.0
2019-12-20 14:40:00,53.26,53.29,53.25,53.29,13153.5,43.9955,44.0203,43.9872,44.0203,13153.5
2019-12-20 14:45:00,53.29,53.31,53.28,53.29,9024.0,44.0203,44.0368,44.012,44.0203,9024.0
2019-12-20 14:50:00,53.29,53.33,53.29,53.31,11670.0,44.0203,44.0533,44.0203,44.0368,11670.0
2019-12-20 14:55:00,53.3,53.33,53.27,53.31,13093.5,44.0285,44.0533,44.0037,44.0368,13093.5
2019-12-20 15:00:00,53.31,53.32,53.28,53.29,17935.5,44.0368,44.045,44.012,44.0203,17935.5
2019-12-20 15:05:00,53.29,53.31,53.29,53.31,18402.0,44.0203,44.0368,44.0203,44.0368,18402.0
2019-12-20 15:10:00,53.31,53.31,53.27,53.27,12982.5,44.0368,44.0368,44.0037,44.0037,12982.5
2019-12-20 15:15:00,53.27,53.3,53.24,53.3,22675.5,44.0037,44.0285,43.979,44.0285,22675.5
2019-12-20 15:20:00,53.3,53.33,53.3,53.3,17670.0,44.0285,44.0533,44.0285,44.0285,17670.0
2019-12-20 15:25:00,53.3,53.3,53.27,53.3,18232.5,44.0285,44.0285,44.0037,44.0285,18232.5
2019-12-20 15:30:00,53.3,53.37,53.3,53.37,25935.0,44.0285,44.0864,44.0285,44.0864,25935.0
2019-12-20 15:35:00,53.37,53.39,53.31,53.32,35247.0,44.0864,44.1029,44.0368,44.045,35247.0
2019-12-20 15:40:00,53.32,53.32,53.28,53.29,35557.5,44.045,44.045,44.012,44.0203,35557.5
2019-12-20 15:45:00,53.29,53.35,53.29,53.34,44781.0,44.0203,44.0698,44.0203,44.0616,44781.0
2019-12-20 15:50:00,53.35,53.51,53.35,53.51,148174.5,44.0698,44.202,44.0698,44.202,148174.5
2019-12-20 15:55:00,53.5,53.5,53.39,53.44,287380.5,44.1937,44.1937,44.1029,44.1442,287380.5
2019-12-23 09:30:00,53.35,53.63,53.17,53.24,55960.5,44.0698,44.3011,43.9211,43.979,55960.5
2019-12-23 09:35:00,53.23,53.25,53.14,53.21,5640.0,43.9707,43.9872,43.8964,43.9542,5640.0
2019-12-23 09:40:00,53.19,53.25,53.08,53.08,18246.0,43.9377,43.9872,43.8468,43.8468,18246.0
2019-12-23 09:45:00,53.1,53.12,53.07,53.07,12034.5,43.8633,43.8798,43.8385,43.8385,12034.5
2019-12-23 09:50:00,53.07,53.09,53.03,53.07,5025.0,43.8385,43.8551,43.8055,43.8385,5025.0
2019-12-23 09:55:00,53.07,53.12,53.02,53.12,3150.0,43.8385,43.8798,43.7972,43.8798,3150.0
2019-12-23 10:00:00,53.11,53.12,53.06,53.11,10071.0,43.8716,43.8798,43.8303,43.8716,10071.0
2019-12-23 10:05:00,53.11,53.13,53.1,53.1,2400.0,43.8716,43.8881,43.8633,43.8633,2400.0
2019-12-23 10:10:00,53.15,53.27,53.15,53.27,5763.0,43.9046,44.0037,43.9046,44.0037,5763.0
2019-12-23 10:15:00,53.25,53.25,53.17,53.22,7521.0,43.9872,43.9872,43.9211,43.9624,7521.0
2019-12-23 10:20:00,53.21,53.23,53.18,53.18,7056.0,43.9542,43.9707,43.9294,43.9294,7056.0
2019-12-23 10:25:00,53.2,53.2,53.16,53.18,8362.5,43.9459,43.9459,43.9129,43.9294,8362.5
2019-12-23 10:30:00,53.18,53.19,53.15,53.15,3349.5,43.9294,43.9377,43.9046,43.9046,3349.5
2019-12-23 10:35:00,53.15,53.16,53.12,53.15,5557.5,43.9046,43.9129,43.8798,43.9046,5557.5
2019-12-23 10:40:00,53.15,53.22,53.13,53.22,11671.5,43.9046,43.9624,43.8881,43.9624,11671.5
2019-12-23 10:45:00,53.21,53.21,53.07,53.1,16801.5,43.9542,43.9542,43.8385,43.8633,16801.5
2019-12-23 10:50:00,53.11,53.17,53.09,53.17,6373.5,43.8716,43.9211,43.8551,43.9211,6373.5
2019-12-23 10:55:00,53.17,53.23,53.13,53.21,4303.5,43.9211,43.9707,43.8881,43.9542,4303.5
2019-12-23 11:00:00,53.21,53.3,53.2,53.27,5166.0,43.9542,44.0285,43.9459,44.0037,5166.0
2019-12-23 11:05:00,53.27,53.27,53.17,53.2,15376.5,44.0037,44.0037,43.9211,43.9459,15376.5
2019-12-23 11:10:00,53.21,53.21,53.18,53.19,8635.5,43.9542,43.9542,43.9294,43.9377,8635.5
2019-12-23 11:15:00,53.19,53.21,53.17,53.19,8310.0,43.9377,43.9542,43.9211,43.9377,8310.0
2019-12-23 11:20:00,53.19,53.19,53.15,53.15,12399.0,43.9377,43.9377,43.9046,43.9046,12399.0
2019-12-23 11:25:00,53.15,53.17,53.13,53.16,8107.5,43.9046,43.9211,43.8881,43.9129,8107.5
2019-12-23 11:30:00,53.16,53.17,53.12,53.12,12336.0,43.9129,43.9211,43.8798,43.8798,12336.0
2019-12-23 11:35:00,53.12,53.16,53.12,53.13,4594.5,43.8798,43.9129,43.8798,43.8881,4594.5
2019-12-23 11:40:00,53.14,53.14,53.06,53.06,7891.5,43.8964,43.8964,43.8303,43.8303,7891.5
2019-12-23 11:45:00,53.07,53.07,53.04,53.05,3150.0,43.8385,43.8385,43.8138,43.822,3150.0
2019-12-23 11:50:00,53.04,53.09,53.02,53.07,7939.5,43.8138,43.8551,43.7972,43.8385,7939.5
2019-12-23 11:55:00,53.07,53.07,53.05,53.05,2997.0,43.8385,43.8385,43.822,43.822,2997.0
2019-12-23 12:00:00,53.03,53.08,53.03,53.07,8229.0,43.8055,43.8468,43.8055,43.8385,8229.0
2019-12-23 12:05:00,53.07,53.07,53.0,53.01,6612.0,43.8385,43.8385,43.7807,43.789,6612.0
2019-12-23 12:10:00,53.01,53.01,52.97,52.97,7101.0,43.789,43.789,43.7559,43.7559,7101.0
2019-12-23 12:15:00,52.98,52.98,52.93,52.95,9349.5,43.7642,43.7642,43.7229,43.7394,9349.5
2019-12-23 12:20:00,52.94,52.94,52.92,52.93,15306.0,43.7311,43.7311,43.7146,43.7229,15306.0
2019-12-23 12:25:00,52.93,52.97,52.92,52.96,6520.5,43.7229,43.7559,43.7146,43.7477,6520.5
2019-12-23 12:30:00,52.97,52.97,52.94,52.96,4350.0,43.7559,43.7559,43.7311,43.7477,4350.0
2019-12-23 12:35:00,52.95,52.97,52.93,52.95,4050.0,43.7394,43.7559,43.7229,43.7394,4050.0
2019-12-23 12:40:00,52.95,52.97,52.94,52.95,12552.0,43.7394,43.7559,43.7311,43.7394,12552.0
2019-12-23 12:45:00,52.96,52.99,52.95,52.99,5542.5,43.7477,43.7725,43.7394,43.7725,5542.5
2019-12-23 12:50:00,53.01,53.01,52.98,52.98,8494.5,43.789,43.789,43.7642,43.7642,8494.5
2019-12-23 12:55:00,52.99,53.02,52.98,53.02,5515.5,43.7725,43.7972,43.7642,43.7972,5515.5
2019-12-23 13:00:00,53.04,53.09,53.03,53.09,9699.0,43.8138,43.8551,43.8055,43.8551,9699.0
2019-12-23 13:05:00,53.09,53.11,53.09,53.1,9117.0,43.8551,43.8716,43.8551,43.8633,9117.0
2019-12-23 13:10:00,53.1,53.14,53.09,53.14,6900.0,43.8633,43.8964,43.8551,43.8964,6900.0
2019-12-23 13:15:00,53.13,53.15,53.13,53.13,9447.0,43.8881,43.9046,43.8881,43.8881,9447.0
2019-12-23 13:20:00,53.13,53.15,53.11,53.14,5136.0,43.8881,43.9046,43.8716,43.8964,5136.0
2019-12-23 13:25:00,53.14,53.15,53.1,53.14,17797.5,43.8964,43.9046,43.8633,43.8964,17797.5
2019-12-23 13:30:00,53.14,53.15,53.12,53.14,6370.5,43.8964,43.9046,43.8798,43.8964,6370.5
2019-12-23 13:35:00,53.14,53.15,53.11,53.11,3900.0,43.8964,43.9046,43.8716,43.8716,3900.0
2019-12-23 13:40:00,53.13,53.13,53.06,53.07,7200.0,43.8881,43.8881,43.8303,43.8385,7200.0
2019-12-23 13:45:00,53.07,53.08,53.04,53.04,5728.5,43.8385,43.8468,43.8138,43.8138,5728.5
2019-12-23 13:50:00,53.04,53.06,53.01,53.01,14842.5,43.8138,43.8303,43.789,43.789,14842.5
2019-12-23 13:55:00,53.01,53.02,53.0,53.01,10600.5,43.789,43.7972,43.7807,43.789,10600.5
2019-12-23 14:00:00,53.0,53.05,53.0,53.05,7611.0,43.7807,43.822,43.7807,43.822,7611.0
2019-12-23 14:05:00,53.05,53.05,53.01,53.01,6217.5,43.822,43.822,43.789,43.789,6217.5
2019-12-23 14:10:00,53.01,53.02,52.99,53.01,6238.5,43.789,43.7972,43.7725,43.789,6238.5
2019-12-23 14:15:00,53.01,53.02,53.0,53.01,7050.0,43.789,43.7972,43.7807,43.789,7050.0
2019-12-23 14:20:00,53.01,53.11,53.0,53.1,11568.0,43.789,43.8716,43.7807,43.8633,11568.0
2019-12-23 14:25:00,53.09,53.1,53.07,53.07,13798.5,43.8551,43.8633,43.8385,43.8385,13798.5
2019-12-23 14:30:00,53.06,53.07,53.02,53.02,7500.0,43.8303,43.8385,43.7972,43.7972,7500.0
2019-12-23 14:35:00,53.02,53.03,52.98,53.01,7012.5,43.7972,43.8055,43.7642,43.789,7012.5
2019-12-23 14:40:00,53.02,53.02,52.97,52.98,10977.0,43.7972,43.7972,43.7559,43.7642,10977.0
2019-12-23 14:45:00,52.98,53.02,52.96,53.01,14394.0,43.7642,43.7972,43.7477,43.789,14394.0
2019-12-23 14:50:00,53.03,53.03,53.02,53.03,7501.5,43.8055,43.8055,43.7972,43.8055,7501.5
2019-12-23 14:55:00,53.02,53.03,52.97,53.0,25762.5,43.7972,43.8055,43.7559,43.7807,25762.5
2019-12-23 15:00:00,53.01,53.01,52.96,52.97,12109.5,43.789,43.789,43.7477,43.7559,12109.5
2019-12-23 15:05:00,52.97,53.01,52.97,52.99,14971.5,43.7559,43.789,43.7559,43.7725,14971.5
2019-12-23 15:10:00,52.99,52.99,52.97,52.99,10449.0,43.7725,43.7725,43.7559,43.7725,10449.0
2019-12-23 15:15:00,52.99,53.01,52.97,52.98,6916.5,43.7725,43.789,43.7559,43.7642,6916.5
2019-12-23 15:20:00,52.99,52.99,52.93,52.96,16350.0,43.7725,43.7725,43.7229,43.7477,16350.0
2019-12-23 15:25:00,52.96,53.01,52.96,53.01,12826.5,43.7477,43.789,43.7477,43.789,12826.5
2019-12-23 15:30:00,53.01,53.04,52.99,53.04,25570.5,43.789,43.8138,43.7725,43.8138,25570.5
2019-12-23 15:35:00,53.05,53.05,52.99,53.01,27313.5,43.822,43.822,43.7725,43.789,27313.5
2019-12-23 15:40:00,53.0,53.0,52.95,52.97,16029.0,43.7807,43.7807,43.7394,43.7559,16029.0
2019-12-23 15:45:00,52.97,52.97,52.95,52.95,18418.5,43.7559,43.7559,43.7394,43.7394,18418.5
2019-12-23 15:50:00,52.95,53.01,52.93,53.01,77091.0,43.7394,43.789,43.7229,43.789,77091.0
2019-12-23 15:55:00,53.02,53.05,52.99,53.03,115039.5,43.7972,43.822,43.7725,43.8055,115039.5
2019-12-24 09:30:00,53.06,53.06,52.82,52.82,25561.5,43.8303,43.8303,43.632,43.632,25561.5
2019-12-24 09:35:00,52.8,52.97,52.73,52.96,10632.0,43.6155,43.7559,43.5577,43.7477,10632.0
2019-12-24 09:40:00,52.93,53.0,52.87,52.94,6787.5,43.7229,43.7807,43.6733,43.7311,6787.5
2019-12-24 09:45:00,52.95,53.02,52.95,53.02,11791.5,43.7394,43.7972,43.7394,43.7972,11791.5
2019-12-24 09:50:00,53.04,53.05,52.91,52.93,12399.0,43.8138,43.822,43.7064,43.7229,12399.0
2019-12-24 09:55:00,52.96,53.04,52.95,53.03,1906.5,43.7477,43.8138,43.7394,43.8055,1906.5
2019-12-24 10:00:00,53.07,53.07,52.95,52.95,2325.0,43.8385,43.8385,43.7394,43.7394,2325.0
2019-12-24 10:05:00,52.97,53.05,52.95,52.95,5250.0,43.7559,43.822,43.7394,43.7394,5250.0
2019-12-24 10:10:00,52.95,53.01,52.92,53.01,3057.0,43.7394,43.789,43.7146,43.789,3057.0
2019-12-24 10:15:00,53.03,53.06,53.0,53.01,3813.0,43.8055,43.8303,43.7807,43.789,3813.0
2019-12-24 10:20:00,53.03,53.03,52.93,52.97,3075.0,43.8055,43.8055,43.7229,43.7559,3075.0
2019-12-24 10:25:00,52.98,52.98,52.9,52.95,2415.0,43.7642,43.7642,43.6981,43.7394,2415.0
2019-12-24 10:30:00,52.94,53.01,52.93,52.95,15625.5,43.7311,43.789,43.7229,43.7394,15625.5
2019-12-24 10:35:00,52.96,52.97,52.89,52.94,2701.5,43.7477,43.7559,43.6898,43.7311,2701.5
2019-12-24 10:40:00,52.91,52.93,52.89,52.89,2335.5,43.7064,43.7229,43.6898,43.6898,2335.5
2019-12-24 10:45:00,52.89,52.89,52.83,52.83,2224.5,43.6898,43.6898,43.6403,43.6403,2224.5
2019-12-24 10:50:00,52.85,52.85,52.77,52.79,3162.0,43.6568,43.6568,43.5907,43.6072,3162.0
2019-12-24 10:55:00,52.77,52.79,52.75,52.77,9463.5,43.5907,43.6072,43.5742,43.5907,9463.5
2019-12-24 11:00:00,52.75,52.8,52.75,52.79,2931.0,43.5742,43.6155,43.5742,43.6072,2931.0
2019-12-24 11:05:00,52.8,52.85,52.79,52.83,2331.0,43.6155,43.6568,43.6072,43.6403,2331.0
2019-12-24 11:10:00,52.82,52.83,52.82,52.82,1200.0,43.632,43.6403,43.632,43.632,1200.0
2019-12-24 11:15:00,52.83,52.87,52.82,52.87,6166.5,43.6403,43.6733,43.632,43.6733,6166.5
2019-12-24 11:20:00,52.89,52.89,52.86,52.87,2100.0,43.6898,43.6898,43.6651,43.6733,2100.0
2019-12-24 11:25:00,52.87,52.89,52.85,52.89,3000.0,43.6733,43.6898,43.6568,43.6898,3000.0
2019-12-24 11:30:00,52.91,52.92,52.89,52.89,5278.5,43.7064,43.7146,43.6898,43.6898,5278.5
2019-12-24 11:35:00,52.89,52.91,52.89,52.91,600.0,43.6898,43.7064,43.6898,43.7064,600.0
2019-12-24 11:40:00,52.91,52.91,52.86,52.86,2589.0,43.7064,43.7064,43.6651,43.6651,2589.0
2019-12-24 11:45:00,52.89,52.91,52.89,52.89,2700.0,43.6898,43.7064,43.6898,43.6898,2700.0
2019-12-24 11:50:00,52.89,52.89,52.87,52.88,4335.0,43.6898,43.6898,43.6733,43.6816,4335.0
2019-12-24 11:55:00,52.88,52.89,52.87,52.89,3697.5,43.6816,43.6898,43.6733,43.6898,3697.5
2019-12-24 12:00:00,52.89,52.89,52.84,52.84,5233.5,43.6898,43.6898,43.6485,43.6485,5233.5
2019-12-24 12:05:00,52.82,52.85,52.81,52.83,4350.0,43.632,43.6568,43.6238,43.6403,4350.0
2019-12-24 12:10:00,52.83,52.84,52.83,52.83,1800.0,43.6403,43.6485,43.6403,43.6403,1800.0
2019-12-24 12:15:00,52.83,52.86,52.82,52.85,5089.5,43.6403,43.6651,43.632,43.6568,5089.5
2019-12-24 12:20:00,52.86,52.91,52.85,52.85,6295.5,43.6651,43.7064,43.6568,43.6568,6295.5
2019-12-24 12:25:00,52.86,52.87,52.83,52.85,4788.0,43.6651,43.6733,43.6403,43.6568,4788.0
2019-12-24 12:30:00,52.85,52.85,52.83,52.84,3337.5,43.6568,43.6568,43.6403,43.6485,3337.5
2019-12-24 12:35:00,52.85,52.87,52.85,52.86,2478.0,43.6568,43.6733,43.6568,43.6651,2478.0
2019-12-24 12:40:00,52.85,52.89,52.85,52.89,5230.5,43.6568,43.6898,43.6568,43.6898,5230.5
2019-12-24 12:45:00,52.89,52.91,52.88,52.9,6400.5,43.6898,43.7064,43.6816,43.6981,6400.5
2019-12-24 12:50:00,52.91,52.91,52.88,52.91,11589.0,43.7064,43.7064,43.6816,43.7064,11589.0
2019-12-24 12:55:00,52.9,53.01,52.9,52.99,43366.5,43.6981,43.789,43.6981,43.7725,43366.5
2019-12-26 09:30:00,53.07,53.11,52.91,52.99,11481.0,43.8385,43.8716,43.7064,43.7725,11481.0
2019-12-26 09:35:00,52.95,52.95,52.89,52.93,1050.0,43.7394,43.7394,43.6898,43.7229,1050.0
2019-12-26 09:40:00,52.99,53.03,52.94,52.94,3537.0,43.7725,43.8055,43.7311,43.7311,3537.0
2019-12-26 09:45:00,52.97,53.01,52.97,53.01,450.0,43.7559,43.789,43.7559,43.789,450.0
2019-12-26 09:50:00,52.92,52.95,52.92,52.93,1720.5,43.7146,43.7394,43.7146,43.7229,1720.5
2019-12-26 09:55:00,52.95,52.95,52.85,52.89,1575.0,43.7394,43.7394,43.6568,43.6898,1575.0
2019-12-26 10:00:00,52.95,52.95,52.89,52.89,4177.5,43.7394,43.7394,43.6898,43.6898,4177.5
2019-12-26 10:05:00,52.85,52.87,52.82,52.85,3168.0,43.6568,43.6733,43.632,43.6568,3168.0
2019-12-26 10:10:00,52.85,52.89,52.83,52.89,6291.0,43.6568,43.6898,43.6403,43.6898,6291.0
2019-12-26 10:15:00,52.91,52.93,52.9,52.92,1984.5,43.7064,43.7229,43.6981,43.7146,1984.5
2019-12-26 10:20:00,52.91,52.95,52.91,52.92,1800.0,43.7064,43.7394,43.7064,43.7146,1800.0
2019-12-26 10:25:00,52.92,52.92,52.88,52.91,3723.0,43.7146,43.7146,43.6816,43.7064,3723.0
2019-12-26 10:30:00,52.91,52.95,52.89,52.9,3478.5,43.7064,43.7394,43.6898,43.6981,3478.5
2019-12-26 10:35:00,52.93,52.93,52.88,52.88,2850.0,43.7229,43.7229,43.6816,43.6816,2850.0
2019-12-26 10:40:00,52.9,52.91,52.85,52.85,2460.0,43.6981,43.7064,43.6568,43.6568,2460.0
2019-12-26 10:45:00,52.86,52.89,52.86,52.89,900.0,43.6651,43.6898,43.6651,43.6898,900.0
2019-12-26 10:50:00,52.89,52.89,52.87,52.89,1480.5,43.6898,43.6898,43.6733,43.6898,1480.5
2019-12-26 10:55:00,52.89,52.91,52.86,52.86,7038.0,43.6898,43.7064,43.6651,43.6651,7038.0
2019-12-26 11:00:00,52.86,52.93,52.83,52.93,5212.5,43.6651,43.7229,43.6403,43.7229,5212.5
2019-12-26 11:05:00,52.92,52.92,52.87,52.89,4728.0,43.7146,43.7146,43.6733,43.6898,4728.0
2019-12-26 11:10:00,52.89,52.89,52.87,52.89,3150.0,43.6898,43.6898,43.6733,43.6898,3150.0
2019-12-26 11:15:00,52.89,52.93,52.89,52.91,3000.0,43.6898,43.7229,43.6898,43.7064,3000.0
2019-12-26 11:20:00,52.89,52.91,52.86,52.91,5811.0,43.6898,43.7064,43.6651,43.7064,5811.0
2019-12-26 11:25:00,52.91,52.91,52.89,52.9,2700.0,43.7064,43.7064,43.6898,43.6981,2700.0
2019-12-26 11:30:00,52.91,52.91,52.87,52.87,2115.0,43.7064,43.7064,43.6733,43.6733,2115.0
2019-12-26 11:35:00,52.86,52.86,52.82,52.86,5250.0,43.6651,43.6651,43.632,43.6651,5250.0
2019-12-26 11:40:00,52.9,52.9,52.85,52.87,3000.0,43.6981,43.6981,43.6568,43.6733,3000.0
2019-12-26 11:45:00,52.87,52.89,52.85,52.85,900.0,43.6733,43.6898,43.6568,43.6568,900.0
2019-12-26 11:50:00,52.85,52.86,52.77,52.8,4350.0,43.6568,43.6651,43.5907,43.6155,4350.0
2019-12-26 11:55:00,52.77,52.79,52.75,52.75,1200.0,43.5907,43.6072,43.5742,43.5742,1200.0
2019-12-26 12:00:00,52.78,52.78,52.72,52.73,7707.0,43.599,43.599,43.5494,43.5577,7707.0
2019-12-26 12:05:00,52.7,52.74,52.7,52.73,1950.0,43.5329,43.5659,43.5329,43.5577,1950.0
2019-12-26 12:10:00,52.71,52.72,52.59,52.62,16345.5,43.5412,43.5494,43.442,43.4668,16345.5
2019-12-26 12:15:00,52.63,52.65,52.6,52.61,6231.0,43.4751,43.4916,43.4503,43.4586,6231.0
2019-12-26 12:20:00,52.61,52.68,52.6,52.68,4278.0,43.4586,43.5164,43.4503,43.5164,4278.0
2019-12-26 12:25:00,52.67,52.67,52.63,52.65,3753.0,43.5081,43.5081,43.4751,43.4916,3753.0
2019-12-26 12:30:00,52.63,52.7,52.63,52.7,3900.0,43.4751,43.5329,43.4751,43.5329,3900.0
2019-12-26 12:35:00,52.7,52.72,52.69,52.69,2919.0,43.5329,43.5494,43.5246,43.5246,2919.0
2019-12-26 12:40:00,52.69,52.72,52.68,52.7,2122.5,43.5246,43.5494,43.5164,43.5329,2122.5
2019-12-26 12:45:00,52.69,52.73,52.69,52.7,2250.0,43.5246,43.5577,43.5246,43.5329,2250.0
2019-12-26 12:50:00,52.7,52.73,52.67,52.73,12823.5,43.5329,43.5577,43.5081,43.5577,12823.5
2019-12-26 12:55:00,52.73,52.76,52.72,52.76,2134.5,43.5577,43.5825,43.5494,43.5825,2134.5
2019-12-26 13:00:00,52.77,52.77,52.71,52.72,5329.5,43.5907,43.5907,43.5412,43.5494,5329.5
2019-12-26 13:05:00,52.72,52.73,52.7,52.73,1158.0,43.5494,43.5577,43.5329,43.5577,1158.0
2019-12-26 13:10:00,52.72,52.75,52.71,52.75,1671.0,43.5494,43.5742,43.5412,43.5742,1671.0
2019-12-26 13:15:00,52.75,52.75,52.71,52.73,2430.0,43.5742,43.5742,43.5412,43.5577,2430.0
2019-12-26 13:20:00,52.73,52.73,52.69,52.72,4275.0,43.5577,43.5577,43.5246,43.5494,4275.0
2019-12-26 13:25:00,52.73,52.78,52.71,52.78,4324.5,43.5577,43.599,43.5412,43.599,4324.5
2019-12-26 13:30:00,52.79,52.8,52.78,52.78,652.5,43.6072,43.6155,43.599,43.599,652.5
2019-12-26 13:35:00,52.77,52.77,52.72,52.73,2725.5,43.5907,43.5907,43.5494,43.5577,2725.5
2019-12-26 13:40:00,52.73,52.77,52.73,52.76,3732.0,43.5577,43.5907,43.5577,43.5825,3732.0
2019-12-26 13:45:00,52.75,52.76,52.74,52.75,2550.0,43.5742,43.5825,43.5659,43.5742,2550.0
2019-12-26 13:50:00,52.74,52.76,52.73,52.76,3684.0,43.5659,43.5825,43.5577,43.5825,3684.0
2019-12-26 13:55:00,52.77,52.8,52.75,52.79,3000.0,43.5907,43.6155,43.5742,43.6072,3000.0
2019-12-26 14:00:00,52.79,52.85,52.79,52.82,4132.5,43.6072,43.6568,43.6072,43.632,4132.5
2019-12-26 14:05:00,52.83,52.84,52.81,52.83,3930.0,43.6403,43.6485,43.6238,43.6403,3930.0
2019-12-26 14:10:00,52.84,52.85,52.83,52.85,2067.0,43.6485,43.6568,43.6403,43.6568,2067.0
2019-12-26 14:15:00,52.85,52.87,52.85,52.85,2550.0,43.6568,43.6733,43.6568,43.6568,2550.0
2019-12-26 14:20:00,52.83,52.88,52.83,52.87,3300.0,43.6403,43.6816,43.6403,43.6733,3300.0
2019-12-26 14:25:00,52.86,52.88,52.85,52.87,3891.0,43.6651,43.6816,43.6568,43.6733,3891.0
2019-12-26 14:30:00,52.85,52.88,52.85,52.86,3150.0,43.6568,43.6816,43.6568,43.6651,3150.0
2019-12-26 14:35:00,52.83,52.87,52.83,52.87,3609.0,43.6403,43.6733,43.6403,43.6733,3609.0
2019-12-26 14:40:00,52.87,52.88,52.85,52.85,3750.0,43.6733,43.6816,43.6568,43.6568,3750.0
2019-12-26 14:45:00,52.87,52.89,52.87,52.88,1350.0,43.6733,43.6898,43.6733,43.6816,1350.0
2019-12-26 14:50:00,52.88,52.9,52.86,52.86,4695.0,43.6816,43.6981,43.6651,43.6651,4695.0
2019-12-26 14:55:00,52.87,52.88,52.83,52.85,8977.5,43.6733,43.6816,43.6403,43.6568,8977.5
2019-12-26 15:00:00,52.85,52.87,52.85,52.86,4650.0,43.6568,43.6733,43.6568,43.6651,4650.0
2019-12-26 15:05:00,52.87,52.89,52.86,52.86,4576.5,43.6733,43.6898,43.6651,43.6651,4576.5
2019-12-26 15:10:00,52.87,52.9,52.87,52.87,5512.5,43.6733,43.6981,43.6733,43.6733,5512.5
2019-12-26 15:15:00,52.87,52.89,52.87,52.88,3900.0,43.6733,43.6898,43.6733,43.6816,3900.0
2019-12-26 15:20:00,52.89,52.94,52.89,52.91,8250.0,43.6898,43.7311,43.6898,43.7064,8250.0
2019-12-26 15:25:00,52.92,52.93,52.91,52.93,3750.0,43.7146,43.7229,43.7064,43.7229,3750.0
2019-12-26 15:30:00,52.93,52.95,52.91,52.95,11637.0,43.7229,43.7394,43.7064,43.7394,11637.0
2019-12-26 15:35:00,52.94,52.95,52.91,52.91,10090.5,43.7311,43.7394,43.7064,43.7064,10090.5
2019-12-26 15:40:00,52.92,52.97,52.92,52.96,10141.5,43.7146,43.7559,43.7146,43.7477,10141.5
2019-12-26 15:45:00,52.96,52.99,52.94,52.95,18063.0,43.7477,43.7725,43.7311,43.7394,18063.0
2019-12-26 15:50:00,52.95,53.01,52.94,53.0,32745.0,43.7394,43.789,43.7311,43.7807,32745.0
2019-12-26 15:55:00,53.0,53.03,52.97,53.01,49662.0,43.7807,43.8055,43.7559,43.789,49662.0
2019-12-27 09:30:00,53.19,53.19,52.93,53.15,16078.5,43.9377,43.9377,43.7229,43.9046,16078.5
2019-12-27 09:35:00,53.06,53.17,52.99,53.13,10354.5,43.8303,43.9211,43.7725,43.8881,10354.5
2019-12-27 09:40:00,53.17,53.23,53.17,53.19,3600.0,43.9211,43.9707,43.9211,43.9377,3600.0
2019-12-27 09:45:00,53.19,53.22,53.11,53.13,23242.5,43.9377,43.9624,43.8716,43.8881,23242.5
2019-12-27 09:50:00,53.11,53.13,52.99,53.0,8085.0,43.8716,43.8881,43.7725,43.7807,8085.0
2019-12-27 09:55:00,53.01,53.06,52.95,52.95,3573.0,43.789,43.8303,43.7394,43.7394,3573.0
2019-12-27 10:00:00,52.95,53.05,52.94,52.99,6472.5,43.7394,43.822,43.7311,43.7725,6472.5
2019-12-27 10:05:00,52.98,52.98,52.93,52.94,8035.5,43.7642,43.7642,43.7229,43.7311,8035.5
2019-12-27 10:10:00,52.96,52.98,52.93,52.94,2550.0,43.7477,43.7642,43.7229,43.7311,2550.0
2019-12-27 10:15:00,52.95,52.97,52.88,52.88,10114.5,43.7394,43.7559,43.6816,43.6816,10114.5
2019-12-27 10:20:00,52.89,52.99,52.87,52.97,6588.0,43.6898,43.7725,43.6733,43.7559,6588.0
2019-12-27 10:25:00,52.97,53.03,52.96,52.97,6750.0,43.7559,43.8055,43.7477,43.7559,6750.0
2019-12-27 10:30:00,52.97,52.99,52.93,52.94,6450.0,43.7559,43.7725,43.7229,43.7311,6450.0
2019-12-27 10:35:00,52.95,53.01,52.93,53.01,5092.5,43.7394,43.789,43.7229,43.789,5092.5
2019-12-27 10:40:00,53.0,53.02,52.98,53.0,4875.0,43.7807,43.7972,43.7642,43.7807,4875.0
2019-12-27 10:45:00,53.0,53.04,53.0,53.03,3001.5,43.7807,43.8138,43.7807,43.8055,3001.5
2019-12-27 10:50:00,53.05,53.06,53.0,53.0,1348.5,43.822,43.8303,43.7807,43.7807,1348.5
2019-12-27 10:55:00,53.03,53.1,53.03,53.1,4917.0,43.8055,43.8633,43.8055,43.8633,4917.0
2019-12-27 11:00:00,53.09,53.11,53.05,53.07,4347.0,43.8551,43.8716,43.822,43.8385,4347.0
2019-12-27 11:05:00,53.06,53.11,53.05,53.09,5452.5,43.8303,43.8716,43.822,43.8551,5452.5
2019-12-27 11:10:00,53.1,53.15,53.09,53.11,6474.0,43.8633,43.9046,43.8551,43.8716,6474.0
2019-12-27 11:15:00,53.11,53.13,53.08,53.08,5400.0,43.8716,43.8881,43.8468,43.8468,5400.0
2019-12-27 11:20:00,53.06,53.09,53.03,53.03,1350.0,43.8303,43.8551,43.8055,43.8055,1350.0
2019-12-27 11:25:00,53.0,53.05,52.99,52.99,5476.5,43.7807,43.822,43.7725,43.7725,5476.5
2019-12-27 11:30:00,53.0,53.04,52.99,53.02,3439.5,43.7807,43.8138,43.7725,43.7972,3439.5
2019-12-27 11:35:00,53.03,53.03,52.96,52.96,3600.0,43.8055,43.8055,43.7477,43.7477,3600.0
2019-12-27 11:40:00,52.98,53.03,52.98,53.03,3150.0,43.7642,43.8055,43.7642,43.8055,3150.0
2019-12-27 11:45:00,53.02,53.02,52.97,52.99,5298.0,43.7972,43.7972,43.7559,43.7725,5298.0
2019-12-27 11:50:00,53.0,53.03,52.99,53.01,4950.0,43.7807,43.8055,43.7725,43.789,4950.0
2019-12-27 11:55:00,53.01,53.01,52.98,52.98,4653.0,43.789,43.789,43.7642,43.7642,4653.0
2019-12-27 12:00:00,52.99,53.02,52.97,52.99,4044.0,43.7725,43.7972,43.7559,43.7725,4044.0
2019-12-27 12:05:00,52.99,53.01,52.96,52.97,12126.0,43.7725,43.789,43.7477,43.7559,12126.0
2019-12-27 12:10:00,52.99,53.02,52.98,53.02,4284.0,43.7725,43.7972,43.7642,43.7972,4284.0
2019-12-27 12:15:00,53.0,53.01,52.98,53.0,5029.5,43.7807,43.789,43.7642,43.7807,5029.5
2019-12-27 12:20:00,52.99,52.99,52.95,52.96,5793.0,43.7725,43.7725,43.7394,43.7477,5793.0
2019-12-27 12:25:00,52.97,52.99,52.97,52.98,1800.0,43.7559,43.7725,43.7559,43.7642,1800.0
2019-12-27 12:30:00,52.97,52.99,52.9,52.9,5100.0,43.7559,43.7725,43.6981,43.6981,5100.0
2019-12-27 12:35:00,52.91,52.93,52.89,52.89,12685.5,43.7064,43.7229,43.6898,43.6898,12685.5
2019-12-27 12:40:00,52.89,52.89,52.82,52.87,10489.5,43.6898,43.6898,43.632,43.6733,10489.5
2019-12-27 12:45:00,52.87,52.91,52.86,52.91,2205.0,43.6733,43.7064,43.6651,43.7064,2205.0
2019-12-27 12:50:00,52.91,52.92,52.88,52.89,11724.0,43.7064,43.7146,43.6816,43.6898,11724.0
2019-12-27 12:55:00,52.87,52.9,52.87,52.9,1800.0,43.6733,43.6981,43.6733,43.6981,1800.0
2019-12-27 13:00:00,52.93,52.93,52.85,52.87,4434.0,43.7229,43.7229,43.6568,43.6733,4434.0
2019-12-27 13:05:00,52.85,52.87,52.84,52.86,5032.5,43.6568,43.6733,43.6485,43.6651,5032.5
2019-12-27 13:10:00,52.85,52.88,52.83,52.87,6141.0,43.6568,43.6816,43.6403,43.6733,6141.0
2019-12-27 13:15:00,52.87,52.93,52.86,52.91,4770.0,43.6733,43.7229,43.6651,43.7064,4770.0
2019-12-27 13:20:00,52.92,52.93,52.87,52.89,6921.0,43.7146,43.7229,43.6733,43.6898,6921.0
2019-12-27 13:25:00,52.89,52.91,52.87,52.89,4800.0,43.6898,43.7064,43.6733,43.6898,4800.0
2019-12-27 13:30:00,52.89,52.91,52.87,52.88,2188.5,43.6898,43.7064,43.6733,43.6816,2188.5
2019-12-27 13:35:00,52.89,52.9,52.85,52.87,3961.5,43.6898,43.6981,43.6568,43.6733,3961.5
2019-12-27 13:40:00,52.87,52.87,52.85,52.86,3525.0,43.6733,43.6733,43.6568,43.6651,3525.0
2019-12-27 13:45:00,52.85,52.87,52.85,52.85,2850.0,43.6568,43.6733,43.6568,43.6568,2850.0
2019-12-27 13:50:00,52.85,52.87,52.83,52.86,2700.0,43.6568,43.6733,43.6403,43.6651,2700.0
2019-12-27 13:55:00,52.87,52.88,52.85,52.85,6561.0,43.6733,43.6816,43.6568,43.6568,6561.0
2019-12-27 14:00:00,52.86,52.9,52.85,52.85,12862.5,43.6651,43.6981,43.6568,43.6568,12862.5
2019-12-27 14:05:00,52.89,52.89,52.85,52.86,2314.5,43.6898,43.6898,43.6568,43.6651,2314.5
2019-12-27 14:10:00,52.86,52.88,52.83,52.85,2433.0,43.6651,43.6816,43.6403,43.6568,2433.0
2019-12-27 14:15:00,52.86,52.87,52.85,52.87,2730.0,43.6651,43.6733,43.6568,43.6733,2730.0
2019-12-27 14:20:00,52.87,52.88,52.85,52.87,1950.0,43.6733,43.6816,43.6568,43.6733,1950.0
2019-12-27 14:25:00,52.89,52.9,52.85,52.89,6321.0,43.6898,43.6981,43.6568,43.6898,6321.0
2019-12-27 14:30:00,52.89,52.94,52.89,52.94,3450.0,43.6898,43.7311,43.6898,43.7311,3450.0
2019-12-27 14:35:00,52.96,52.97,52.93,52.93,5254.5,43.7477,43.7559,43.7229,43.7229,5254.5
2019-12-27 14:40:00,52.92,52.95,52.92,52.93,18472.5,43.7146,43.7394,43.7146,43.7229,18472.5
2019-12-27 14:45:00,52.93,52.93,52.89,52.93,8871.0,43.7229,43.7229,43.6898,43.7229,8871.0
2019-12-27 14:50:00,52.94,52.97,52.93,52.97,2122.5,43.7311,43.7559,43.7229,43.7559,2122.5
2019-12-27 14:55:00,52.97,52.99,52.95,52.96,4692.0,43.7559,43.7725,43.7394,43.7477,4692.0
2019-12-27 15:00:00,52.96,52.97,52.93,52.93,3555.0,43.7477,43.7559,43.7229,43.7229,3555.0
2019-12-27 15:05:00,52.91,52.97,52.91,52.94,4417.5,43.7064,43.7559,43.7064,43.7311,4417.5
2019-12-27 15:10:00,52.93,52.95,52.92,52.94,4023.0,43.7229,43.7394,43.7146,43.7311,4023.0
2019-12-27 15:15:00,52.94,52.97,52.93,52.95,5446.5,43.7311,43.7559,43.7229,43.7394,5446.5
2019-12-27 15:20:00,52.95,52.97,52.93,52.94,8115.0,43.7394,43.7559,43.7229,43.7311,8115.0
2019-12-27 15:25:00,52.95,52.96,52.93,52.95,9175.5,43.7394,43.7477,43.7229,43.7394,9175.5
2019-12-27 15:30:00,52.95,52.96,52.89,52.89,13305.0,43.7394,43.7477,43.6898,43.6898,13305.0
2019-12-27 15:35:00,52.89,52.96,52.89,52.91,14401.5,43.6898,43.7477,43.6898,43.7064,14401.5
2019-12-27 15:40:00,52.92,52.93,52.85,52.86,15564.0,43.7146,43.7229,43.6568,43.6651,15564.0
2019-12-27 15:45:00,52.87,52.89,52.82,52.83,16242.0,43.6733,43.6898,43.632,43.6403,16242.0
2019-12-27 15:50:00,52.83,53.04,52.8,52.88,65104.5,43.6403,43.8138,43.6155,43.6816,65104.5
2019-12-27 15:55:00,52.89,52.96,52.89,52.94,92716.5,43.6898,43.7477,43.6898,43.7311,92716.5
2019-12-30 09:30:00,52.88,52.92,52.79,52.86,13141.5,43.6816,43.7146,43.6072,43.6651,13141.5
2019-12-30 09:35:00,52.85,52.85,52.69,52.69,4620.0,43.6568,43.6568,43.5246,43.5246,4620.0
2019-12-30 09:40:00,52.7,52.72,52.57,52.59,7501.5,43.5329,43.5494,43.4255,43.442,7501.5
2019-12-30 09:45:00,52.57,52.79,52.56,52.71,13200.0,43.4255,43.6072,43.4172,43.5412,13200.0
2019-12-30 09:50:00,52.71,52.78,52.7,52.74,10197.0,43.5412,43.599,43.5329,43.5659,10197.0
2019-12-30 09:55:00,52.73,52.8,52.71,52.72,10738.5,43.5577,43.6155,43.5412,43.5494,10738.5
2019-12-30 10:00:00,52.73,52.76,52.6,52.64,11020.5,43.5577,43.5825,43.4503,43.4833,11020.5
2019-12-30 10:05:00,52.65,52.71,52.61,52.69,9291.0,43.4916,43.5412,43.4586,43.5246,9291.0
2019-12-30 10:10:00,52.66,52.68,52.53,52.55,5700.0,43.4999,43.5164,43.3925,43.409,5700.0
2019-12-30 10:15:00,52.52,52.56,52.4,52.53,11035.5,43.3842,43.4172,43.2851,43.3925,11035.5
2019-12-30 10:20:00,52.55,52.63,52.52,52.53,4800.0,43.409,43.4751,43.3842,43.3925,4800.0
2019-12-30 10:25:00,52.53,52.54,52.47,52.54,4249.5,43.3925,43.4007,43.3429,43.4007,4249.5
2019-12-30 10:30:00,52.55,52.57,52.52,52.53,2550.0,43.409,43.4255,43.3842,43.3925,2550.0
2019-12-30 10:35:00,52.54,52.61,52.53,52.61,6460.5,43.4007,43.4586,43.3925,43.4586,6460.5
2019-12-30 10:40:00,52.62,52.62,52.53,52.53,3600.0,43.4668,43.4668,43.3925,43.3925,3600.0
2019-12-30 10:45:00,52.53,52.55,52.51,52.51,3040.5,43.3925,43.409,43.3759,43.3759,3040.5
2019-12-30 10:50:00,52.52,52.6,52.52,52.6,6750.0,43.3842,43.4503,43.3842,43.4503,6750.0
2019-12-30 10:55:00,52.59,52.63,52.55,52.61,6543.0,43.442,43.4751,43.409,43.4586,6543.0
2019-12-30 11:00:00,52.62,52.63,52.58,52.61,2850.0,43.4668,43.4751,43.4338,43.4586,2850.0
2019-12-30 11:05:00,52.63,52.63,52.57,52.6,9450.0,43.4751,43.4751,43.4255,43.4503,9450.0
2019-12-30 11:10:00,52.61,52.67,52.6,52.66,5835.0,43.4586,43.5081,43.4503,43.4999,5835.0
2019-12-30 11:15:00,52.65,52.66,52.63,52.63,1962.0,43.4916,43.4999,43.4751,43.4751,1962.0
2019-12-30 11:20:00,52.65,52.68,52.64,52.67,3609.0,43.4916,43.5164,43.4833,43.5081,3609.0
2019-12-30 11:25:00,52.65,52.7,52.65,52.69,10552.5,43.4916,43.5329,43.4916,43.5246,10552.5
2019-12-30 11:30:00,52.69,52.71,52.63,52.63,8313.0,43.5246,43.5412,43.4751,43.4751,8313.0
2019-12-30 11:35:00,52.61,52.68,52.61,52.68,6066.0,43.4586,43.5164,43.4586,43.5164,6066.0
2019-12-30 11:40:00,52.67,52.73,52.65,52.73,8077.5,43.5081,43.5577,43.4916,43.5577,8077.5
2019-12-30 11:45:00,52.72,52.76,52.72,52.75,4200.0,43.5494,43.5825,43.5494,43.5742,4200.0
2019-12-30 11:50:00,52.75,52.75,52.72,52.73,2700.0,43.5742,43.5742,43.5494,43.5577,2700.0
2019-12-30 11:55:00,52.75,52.76,52.73,52.75,2100.0,43.5742,43.5825,43.5577,43.5742,2100.0
2019-12-30 12:00:00,52.75,52.81,52.74,52.79,4650.0,43.5742,43.6238,43.5659,43.6072,4650.0
2019-12-30 12:05:00,52.8,52.83,52.79,52.82,4762.5,43.6155,43.6403,43.6072,43.632,4762.5
2019-12-30 12:10:00,52.81,52.84,52.79,52.84,8844.0,43.6238,43.6485,43.6072,43.6485,8844.0
2019-12-30 12:15:00,52.85,52.9,52.85,52.89,4506.0,43.6568,43.6981,43.6568,43.6898,4506.0
2019-12-30 12:20:00,52.89,52.91,52.88,52.89,4942.5,43.6898,43.7064,43.6816,43.6898,4942.5
2019-12-30 12:25:00,52.89,52.97,52.89,52.95,4500.0,43.6898,43.7559,43.6898,43.7394,4500.0
2019-12-30 12:30:00,52.95,52.95,52.92,52.93,4629.0,43.7394,43.7394,43.7146,43.7229,4629.0
2019-12-30 12:35:00,52.94,52.95,52.91,52.93,9289.5,43.7311,43.7394,43.7064,43.7229,9289.5
2019-12-30 12:40:00,52.93,52.95,52.9,52.91,2794.5,43.7229,43.7394,43.6981,43.7064,2794.5
2019-12-30 12:45:00,52.92,52.92,52.89,52.89,4650.0,43.7146,43.7146,43.6898,43.6898,4650.0
2019-12-30 12:50:00,52.9,52.9,52.89,52.89,2001.0,43.6981,43.6981,43.6898,43.6898,2001.0
2019-12-30 12:55:00,52.9,52.9,52.86,52.87,1900.5,43.6981,43.6981,43.6651,43.6733,1900.5
2019-12-30 13:00:00,52.86,52.88,52.82,52.82,1500.0,43.6651,43.6816,43.632,43.632,1500.0
2019-12-30 13:05:00,52.83,52.85,52.82,52.82,2700.0,43.6403,43.6568,43.632,43.632,2700.0
2019-12-30 13:10:00,52.82,52.85,52.82,52.84,4290.0,43.632,43.6568,43.632,43.6485,4290.0
2019-12-30 13:15:00,52.85,52.87,52.82,52.82,3084.0,43.6568,43.6733,43.632,43.632,3084.0
2019-12-30 13:20:00,52.81,52.84,52.79,52.84,3516.0,43.6238,43.6485,43.6072,43.6485,3516.0
2019-12-30 13:25:00,52.83,52.85,52.81,52.81,5221.5,43.6403,43.6568,43.6238,43.6238,5221.5
2019-12-30 13:30:00,52.82,52.83,52.81,52.81,1350.0,43.632,43.6403,43.6238,43.6238,1350.0
2019-12-30 13:35:00,52.82,52.83,52.75,52.76,3804.0,43.632,43.6403,43.5742,43.5825,3804.0
2019-12-30 13:40:00,52.76,52.78,52.75,52.76,6469.5,43.5825,43.599,43.5742,43.5825,6469.5
2019-12-30 13:45:00,52.75,52.76,52.71,52.73,5592.0,43.5742,43.5825,43.5412,43.5577,5592.0
2019-12-30 13:50:00,52.74,52.75,52.73,52.73,2737.5,43.5659,43.5742,43.5577,43.5577,2737.5
2019-12-30 13:55:00,52.73,52.8,52.73,52.75,4888.5,43.5577,43.6155,43.5577,43.5742,4888.5
2019-12-30 14:00:00,52.73,52.73,52.7,52.7,6762.0,43.5577,43.5577,43.5329,43.5329,6762.0
2019-12-30 14:05:00,52.71,52.71,52.65,52.65,2052.0,43.5412,43.5412,43.4916,43.4916,2052.0
2019-12-30 14:10:00,52.65,52.66,52.63,52.65,8121.0,43.4916,43.4999,43.4751,43.4916,8121.0
2019-12-30 14:15:00,52.66,52.67,52.61,52.62,5413.5,43.4999,43.5081,43.4586,43.4668,5413.5
2019-12-30 14:20:00,52.62,52.65,52.6,52.61,4818.0,43.4668,43.4916,43.4503,43.4586,4818.0
2019-12-30 14:25:00,52.6,52.63,52.6,52.63,7795.5,43.4503,43.4751,43.4503,43.4751,7795.5
2019-12-30 14:30:00,52.62,52.63,52.6,52.63,5841.0,43.4668,43.4751,43.4503,43.4751,5841.0
2019-12-30 14:35:00,52.62,52.65,52.61,52.65,6946.5,43.4668,43.4916,43.4586,43.4916,6946.5
2019-12-30 14:40:00,52.65,52.67,52.63,52.63,6450.0,43.4916,43.5081,43.4751,43.4751,6450.0
2019-12-30 14:45:00,52.63,52.65,52.61,52.64,7689.0,43.4751,43.4916,43.4586,43.4833,7689.0
2019-12-30 14:50:00,52.65,52.67,52.64,52.65,4200.0,43.4916,43.5081,43.4833,43.4916,4200.0
2019-12-30 14:55:00,52.65,52.67,52.62,52.62,10644.0,43.4916,43.5081,43.4668,43.4668,10644.0
2019-12-30 15:00:00,52.61,52.67,52.59,52.67,20017.5,43.4586,43.5081,43.442,43.5081,20017.5
2019-12-30 15:05:00,52.67,52.7,52.65,52.67,17499.0,43.5081,43.5329,43.4916,43.5081,17499.0
2019-12-30 15:10:00,52.69,52.7,52.65,52.66,5758.5,43.5246,43.5329,43.4916,43.4999,5758.5
2019-12-30 15:15:00,52.67,52.71,52.65,52.68,8095.5,43.5081,43.5412,43.4916,43.5164,8095.5
2019-12-30 15:20:00,52.68,52.73,52.67,52.71,22108.5,43.5164,43.5577,43.5081,43.5412,22108.5
2019-12-30 15:25:00,52.7,52.71,52.67,52.68,8085.0,43.5329,43.5412,43.5081,43.5164,8085.0
2019-12-30 15:30:00,52.69,52.69,52.65,52.66,10770.0,43.5246,43.5246,43.4916,43.4999,10770.0
2019-12-30 15:35:00,52.66,52.69,52.63,52.64,11205.0,43.4999,43.5246,43.4751,43.4833,11205.0
2019-12-30 15:40:00,52.65,52.66,52.61,52.63,13137.0,43.4916,43.4999,43.4586,43.4751,13137.0
2019-12-30 15:45:00,52.61,52.63,52.59,52.63,14889.0,43.4586,43.4751,43.442,43.4751,14889.0
2019-12-30 15:50:00,52.62,52.69,52.59,52.68,34531.5,43.4668,43.5246,43.442,43.5164,34531.5
2019-12-30 15:55:00,52.68,52.71,52.59,52.67,76339.5,43.5164,43.5412,43.442,43.5081,76339.5
2019-12-31 09:30:00,52.73,52.73,52.47,52.67,25005.0,43.5577,43.5577,43.3429,43.5081,25005.0
2019-12-31 09:35:00,52.65,52.79,52.65,52.74,4200.0,43.4916,43.6072,43.4916,43.5659,4200.0
2019-12-31 09:40:00,52.73,52.84,52.7,52.81,5793.0,43.5577,43.6485,43.5329,43.6238,5793.0
2019-12-31 09:45:00,52.81,52.94,52.77,52.93,24193.5,43.6238,43.7311,43.5907,43.7229,24193.5
2019-12-31 09:50:00,52.95,53.0,52.91,52.98,9354.0,43.7394,43.7807,43.7064,43.7642,9354.0
2019-12-31 09:55:00,52.96,53.0,52.94,52.98,4534.5,43.7477,43.7807,43.7311,43.7642,4534.5
2019-12-31 10:00:00,52.95,52.98,52.88,52.97,6300.0,43.7394,43.7642,43.6816,43.7559,6300.0
2019-12-31 10:05:00,52.99,53.01,52.95,53.01,4951.5,43.7725,43.789,43.7394,43.789,4951.5
2019-12-31 10:10:00,53.02,53.02,52.92,52.92,4134.0,43.7972,43.7972,43.7146,43.7146,4134.0
2019-12-31 10:15:00,52.93,52.94,52.91,52.93,3087.0,43.7229,43.7311,43.7064,43.7229,3087.0
2019-12-31 10:20:00,52.92,52.97,52.9,52.93,4393.5,43.7146,43.7559,43.6981,43.7229,4393.5
2019-12-31 10:25:00,52.93,52.93,52.85,52.88,4650.0,43.7229,43.7229,43.6568,43.6816,4650.0
2019-12-31 10:30:00,52.86,52.89,52.79,52.84,6375.0,43.6651,43.6898,43.6072,43.6485,6375.0
2019-12-31 10:35:00,52.86,52.88,52.83,52.88,3303.0,43.6651,43.6816,43.6403,43.6816,3303.0
2019-12-31 10:40:00,52.87,52.87,52.83,52.83,4350.0,43.6733,43.6733,43.6403,43.6403,4350.0
2019-12-31 10:45:00,52.82,52.82,52.75,52.75,3979.5,43.632,43.632,43.5742,43.5742,3979.5
2019-12-31 10:50:00,52.77,52.77,52.7,52.73,4156.5,43.5907,43.5907,43.5329,43.5577,4156.5
2019-12-31 10:55:00,52.72,52.72,52.63,52.66,52330.5,43.5494,43.5494,43.4751,43.4999,52330.5
2019-12-31 11:00:00,52.64,52.66,52.6,52.64,20227.5,43.4833,43.4999,43.4503,43.4833,20227.5
2019-12-31 11:05:00,52.65,52.67,52.61,52.61,23775.0,43.4916,43.5081,43.4586,43.4586,23775.0
2019-12-31 11:10:00,52.6,52.73,52.6,52.73,7368.0,43.4503,43.5577,43.4503,43.5577,7368.0
2019-12-31 11:15:00,52.75,52.77,52.69,52.75,4200.0,43.5742,43.5907,43.5246,43.5742,4200.0
2019-12-31 11:20:00,52.77,52.78,52.75,52.76,3781.5,43.5907,43.599,43.5742,43.5825,3781.5
2019-12-31 11:25:00,52.75,52.77,52.74,52.75,4950.0,43.5742,43.5907,43.5659,43.5742,4950.0
2019-12-31 11:30:00,52.73,52.75,52.71,52.72,4738.5,43.5577,43.5742,43.5412,43.5494,4738.5
2019-12-31 11:35:00,52.72,52.76,52.71,52.76,4557.0,43.5494,43.5825,43.5412,43.5825,4557.0
2019-12-31 11:40:00,52.74,52.82,52.74,52.79,5700.0,43.5659,43.632,43.5659,43.6072,5700.0
2019-12-31 11:45:00,52.79,52.87,52.79,52.82,5973.0,43.6072,43.6733,43.6072,43.632,5973.0
2019-12-31 11:50:00,52.83,52.83,52.79,52.83,4050.0,43.6403,43.6403,43.6072,43.6403,4050.0
2019-12-31 11:55:00,52.83,52.83,52.79,52.8,10647.0,43.6403,43.6403,43.6072,43.6155,10647.0
2019-12-31 12:00:00,52.8,52.81,52.75,52.77,3822.0,43.6155,43.6238,43.5742,43.5907,3822.0
2019-12-31 12:05:00,52.78,52.79,52.71,52.71,4092.0,43.599,43.6072,43.5412,43.5412,4092.0
2019-12-31 12:10:00,52.69,52.69,52.67,52.67,4950.0,43.5246,43.5246,43.5081,43.5081,4950.0
2019-12-31 12:15:00,52.67,52.67,52.64,52.64,2286.0,43.5081,43.5081,43.4833,43.4833,2286.0
2019-12-31 12:20:00,52.63,52.64,52.61,52.63,5032.5,43.4751,43.4833,43.4586,43.4751,5032.5
2019-12-31 12:25:00,52.63,52.67,52.63,52.67,3679.5,43.4751,43.5081,43.4751,43.5081,3679.5
2019-12-31 12:30:00,52.66,52.66,52.62,52.62,5703.0,43.4999,43.4999,43.4668,43.4668,5703.0
2019-12-31 12:35:00,52.63,52.65,52.61,52.63,3000.0,43.4751,43.4916,43.4586,43.4751,3000.0
2019-12-31 12:40:00,52.63,52.67,52.63,52.63,2100.0,43.4751,43.5081,43.4751,43.4751,2100.0
2019-12-31 12:45:00,52.63,52.63,52.61,52.63,3124.5,43.4751,43.4751,43.4586,43.4751,3124.5
2019-12-31 12:50:00,52.62,52.63,52.57,52.62,15738.0,43.4668,43.4751,43.4255,43.4668,15738.0
2019-12-31 12:55:00,52.61,52.62,52.55,52.55,4396.5,43.4586,43.4668,43.409,43.409,4396.5
2019-12-31 13:00:00,52.55,52.59,52.55,52.57,4050.0,43.409,43.442,43.409,43.4255,4050.0
2019-12-31 13:05:00,52.57,52.59,52.55,52.57,18910.5,43.4255,43.442,43.409,43.4255,18910.5
2019-12-31 13:10:00,52.57,52.58,52.54,52.54,2445.0,43.4255,43.4338,43.4007,43.4007,2445.0
2019-12-31 13:15:00,52.54,52.55,52.51,52.53,3649.5,43.4007,43.409,43.3759,43.3925,3649.5
2019-12-31 13:20:00,52.53,52.57,52.53,52.57,1950.0,43.3925,43.4255,43.3925,43.4255,1950.0
2019-12-31 13:25:00,52.56,52.56,52.53,52.54,2880.0,43.4172,43.4172,43.3925,43.4007,2880.0
2019-12-31 13:30:00,52.53,52.56,52.53,52.55,3778.5,43.3925,43.4172,43.3925,43.409,3778.5
2019-12-31 13:35:00,52.56,52.57,52.55,52.57,1950.0,43.4172,43.4255,43.409,43.4255,1950.0
2019-12-31 13:40:00,52.57,52.59,52.57,52.57,3000.0,43.4255,43.442,43.4255,43.4255,3000.0
2019-12-31 13:45:00,52.57,52.61,52.57,52.61,3067.5,43.4255,43.4586,43.4255,43.4586,3067.5
2019-12-31 13:50:00,52.61,52.62,52.6,52.61,6103.5,43.4586,43.4668,43.4503,43.4586,6103.5
2019-12-31 13:55:00,52.61,52.61,52.57,52.57,10125.0,43.4586,43.4586,43.4255,43.4255,10125.0
2019-12-31 14:00:00,52.56,52.59,52.55,52.59,6288.0,43.4172,43.442,43.409,43.442,6288.0
2019-12-31 14:05:00,52.61,52.63,52.61,52.62,2850.0,43.4586,43.4751,43.4586,43.4668,2850.0
2019-12-31 14:10:00,52.62,52.62,52.59,52.6,2700.0,43.4668,43.4668,43.442,43.4503,2700.0
2019-12-31 14:15:00,52.61,52.63,52.59,52.63,4989.0,43.4586,43.4751,43.442,43.4751,4989.0
2019-12-31 14:20:00,52.63,52.69,52.62,52.67,6414.0,43.4751,43.5246,43.4668,43.5081,6414.0
2019-12-31 14:25:00,52.68,52.68,52.65,52.67,4200.0,43.5164,43.5164,43.4916,43.5081,4200.0
2019-12-31 14:30:00,52.66,52.67,52.63,52.65,3900.0,43.4999,43.5081,43.4751,43.4916,3900.0
2019-12-31 14:35:00,52.66,52.67,52.63,52.65,7173.0,43.4999,43.5081,43.4751,43.4916,7173.0
2019-12-31 14:40:00,52.64,52.66,52.63,52.64,5550.0,43.4833,43.4999,43.4751,43.4833,5550.0
2019-12-31 14:45:00,52.65,52.67,52.65,52.67,4650.0,43.4916,43.5081,43.4916,43.5081,4650.0
2019-12-31 14:50:00,52.65,52.66,52.62,52.62,4920.0,43.4916,43.4999,43.4668,43.4668,4920.0
2019-12-31 14:55:00,52.61,52.63,52.59,52.59,6300.0,43.4586,43.4751,43.442,43.442,6300.0
2019-12-31 15:00:00,52.58,52.59,52.57,52.59,7980.0,43.4338,43.442,43.4255,43.442,7980.0
2019-12-31 15:05:00,52.58,52.59,52.57,52.59,1800.0,43.4338,43.442,43.4255,43.442,1800.0
2019-12-31 15:10:00,52.59,52.62,52.59,52.59,11124.0,43.442,43.4668,43.442,43.442,11124.0
2019-12-31 15:15:00,52.6,52.62,52.57,52.6,9787.5,43.4503,43.4668,43.4255,43.4503,9787.5
2019-12-31 15:20:00,52.61,52.63,52.61,52.61,10803.0,43.4586,43.4751,43.4586,43.4586,10803.0
2019-12-31 15:25:00,52.62,52.66,52.61,52.66,22167.0,43.4668,43.4999,43.4586,43.4999,22167.0
2019-12-31 15:30:00,52.66,52.71,52.66,52.69,13582.5,43.4999,43.5412,43.4999,43.5246,13582.5
2019-12-31 15:35:00,52.7,52.7,52.67,52.69,6910.5,43.5329,43.5329,43.5081,43.5246,6910.5
2019-12-31 15:40:00,52.69,52.77,52.69,52.77,9450.0,43.5246,43.5907,43.5246,43.5907,9450.0
2019-12-31 15:45:00,52.76,52.78,52.75,52.77,14845.5,43.5825,43.599,43.5742,43.5907,14845.5
2019-12-31 15:50:00,52.77,52.78,52.66,52.76,75489.0,43.5907,43.599,43.4999,43.5825,75489.0
2019-12-31 15:55:00,52.77,52.77,52.67,52.73,103428.0,43.5907,43.5907,43.5081,43.5577,103428.0
2020-01-02 09:30:00,52.79,53.11,52.79,53.11,48486.0,43.6072,43.8716,43.6072,43.8716,48486.0
2020-01-02 09:35:00,53.06,53.06,52.87,52.91,9693.0,43.8303,43.8303,43.6733,43.7064,9693.0
2020-01-02 09:40:00,52.97,53.03,52.92,53.01,6432.0,43.7559,43.8055,43.7146,43.789,6432.0
2020-01-02 09:45:00,53.01,53.04,52.93,52.95,10600.5,43.789,43.8138,43.7229,43.7394,10600.5
2020-01-02 09:50:00,52.96,52.96,52.72,52.77,21309.0,43.7477,43.7477,43.5494,43.5907,21309.0
2020-01-02 09:55:00,52.76,52.79,52.71,52.75,5433.0,43.5825,43.6072,43.5412,43.5742,5433.0
2020-01-02 10:00:00,52.75,52.79,52.65,52.69,6450.0,43.5742,43.6072,43.4916,43.5246,6450.0
2020-01-02 10:05:00,52.66,52.71,52.65,52.69,3909.0,43.4999,43.5412,43.4916,43.5246,3909.0
2020-01-02 10:10:00,52.68,52.71,52.57,52.58,10663.5,43.5164,43.5412,43.4255,43.4338,10663.5
2020-01-02 10:15:00,52.57,52.61,52.52,52.57,33091.5,43.4255,43.4586,43.3842,43.4255,33091.5
2020-01-02 10:20:00,52.56,52.57,52.46,52.48,12838.5,43.4172,43.4255,43.3346,43.3512,12838.5
2020-01-02 10:25:00,52.47,52.49,52.44,52.49,10539.0,43.3429,43.3594,43.3181,43.3594,10539.0
2020-01-02 10:30:00,52.49,52.51,52.43,52.51,14794.5,43.3594,43.3759,43.3099,43.3759,14794.5
2020-01-02 10:35:00,52.51,52.54,52.44,52.45,13770.0,43.3759,43.4007,43.3181,43.3264,13770.0
2020-01-02 10:40:00,52.44,52.55,52.44,52.53,8712.0,43.3181,43.409,43.3181,43.3925,8712.0
2020-01-02 10:45:00,52.53,52.53,52.44,52.47,6600.0,43.3925,43.3925,43.3181,43.3429,6600.0
2020-01-02 10:50:00,52.5,52.61,52.49,52.58,11205.0,43.3677,43.4586,43.3594,43.4338,11205.0
2020-01-02 10:55:00,52.61,52.68,52.58,52.63,7161.0,43.4586,43.5164,43.4338,43.4751,7161.0
2020-01-02 11:00:00,52.64,52.65,52.55,52.55,4347.0,43.4833,43.4916,43.409,43.409,4347.0
2020-01-02 11:05:00,52.57,52.57,52.48,52.51,9883.5,43.4255,43.4255,43.3512,43.3759,9883.5
2020-01-02 11:10:00,52.51,52.52,52.49,52.52,8727.0,43.3759,43.3842,43.3594,43.3842,8727.0
2020-01-02 11:15:00,52.51,52.51,52.48,52.51,18100.5,43.3759,43.3759,43.3512,43.3759,18100.5
2020-01-02 11:20:00,52.5,52.55,52.49,52.53,14470.5,43.3677,43.409,43.3594,43.3925,14470.5
2020-01-02 11:25:00,52.52,52.6,52.52,52.6,9091.5,43.3842,43.4503,43.3842,43.4503,9091.5
2020-01-02 11:30:00,52.59,52.64,52.59,52.6,19780.5,43.442,43.4833,43.442,43.4503,19780.5
2020-01-02 11:35:00,52.58,52.61,52.55,52.61,9343.5,43.4338,43.4586,43.409,43.4586,9343.5
2020-01-02 11:40:00,52.64,52.69,52.6,52.69,13459.5,43.4833,43.5246,43.4503,43.5246,13459.5
2020-01-02 11:45:00,52.71,52.73,52.65,52.67,19849.5,43.5412,43.5577,43.4916,43.5081,19849.5
2020-01-02 11:50:00,52.69,52.71,52.67,52.69,8544.0,43.5246,43.5412,43.5081,43.5246,8544.0
2020-01-02 11:55:00,52.7,52.72,52.66,52.72,33573.0,43.5329,43.5494,43.4999,43.5494,33573.0
2020-01-02 12:00:00,52.73,52.76,52.73,52.74,9462.0,43.5577,43.5825,43.5577,43.5659,9462.0
2020-01-02 12:05:00,52.75,52.78,52.75,52.78,8139.0,43.5742,43.599,43.5742,43.599,8139.0
2020-01-02 12:10:00,52.79,52.83,52.78,52.82,29493.0,43.6072,43.6403,43.599,43.632,29493.0
2020-01-02 12:15:00,52.83,52.85,52.8,52.84,12390.0,43.6403,43.6568,43.6155,43.6485,12390.0
2020-01-02 12:20:00,52.83,52.91,52.83,52.87,6939.0,43.6403,43.7064,43.6403,43.6733,6939.0
2020-01-02 12:25:00,52.87,52.88,52.85,52.85,4483.5,43.6733,43.6816,43.6568,43.6568,4483.5
2020-01-02 12:30:00,52.85,52.87,52.84,52.85,4504.5,43.6568,43.6733,43.6485,43.6568,4504.5
2020-01-02 12:35:00,52.84,52.85,52.73,52.75,27735.0,43.6485,43.6568,43.5577,43.5742,27735.0
2020-01-02 12:40:00,52.75,52.77,52.73,52.73,10254.0,43.5742,43.5907,43.5577,43.5577,10254.0
2020-01-02 12:45:00,52.71,52.74,52.69,52.69,6861.0,43.5412,43.5659,43.5246,43.5246,6861.0
2020-01-02 12:50:00,52.68,52.7,52.68,52.69,3115.5,43.5164,43.5329,43.5164,43.5246,3115.5
2020-01-02 12:55:00,52.69,52.69,52.64,52.66,7978.5,43.5246,43.5246,43.4833,43.4999,7978.5
2020-01-02 13:00:00,52.66,52.66,52.59,52.6,5400.0,43.4999,43.4999,43.442,43.4503,5400.0
2020-01-02 13:05:00,52.61,52.61,52.59,52.59,4720.5,43.4586,43.4586,43.442,43.442,4720.5
2020-01-02 13:10:00,52.59,52.59,52.54,52.54,8721.0,43.442,43.442,43.4007,43.4007,8721.0
2020-01-02 13:15:00,52.55,52.55,52.54,52.54,2868.0,43.409,43.409,43.4007,43.4007,2868.0
2020-01-02 13:20:00,52.55,52.57,52.54,52.56,6024.0,43.409,43.4255,43.4007,43.4172,6024.0
2020-01-02 13:25:00,52.56,52.56,52.52,52.53,8937.0,43.4172,43.4172,43.3842,43.3925,8937.0
2020-01-02 13:30:00,52.53,52.53,52.48,52.49,6040.5,43.3925,43.3925,43.3512,43.3594,6040.5
2020-01-02 13:35:00,52.49,52.52,52.49,52.5,7569.0,43.3594,43.3842,43.3594,43.3677,7569.0
2020-01-02 13:40:00,52.49,52.49,52.45,52.46,7611.0,43.3594,43.3594,43.3264,43.3346,7611.0
2020-01-02 13:45:00,52.47,52.49,52.45,52.46,10314.0,43.3429,43.3594,43.3264,43.3346,10314.0
2020-01-02 13:50:00,52.45,52.46,52.42,52.43,8104.5,43.3264,43.3346,43.3016,43.3099,8104.5
2020-01-02 13:55:00,52.43,52.44,52.43,52.43,2250.0,43.3099,43.3181,43.3099,43.3099,2250.0
2020-01-02 14:00:00,52.43,52.46,52.42,52.45,16891.5,43.3099,43.3346,43.3016,43.3264,16891.5
2020-01-02 14:05:00,52.45,52.49,52.42,52.49,8179.5,43.3264,43.3594,43.3016,43.3594,8179.5
2020-01-02 14:10:00,52.49,52.53,52.48,52.52,5946.0,43.3594,43.3925,43.3512,43.3842,5946.0
2020-01-02 14:15:00,52.53,52.53,52.51,52.53,10941.0,43.3925,43.3925,43.3759,43.3925,10941.0
2020-01-02 14:20:00,52.53,52.57,52.53,52.56,4597.5,43.3925,43.4255,43.3925,43.4172,4597.5
2020-01-02 14:25:00,52.56,52.61,52.55,52.59,5533.5,43.4172,43.4586,43.409,43.442,5533.5
2020-01-02 14:30:00,52.59,52.59,52.54,52.55,10332.0,43.442,43.442,43.4007,43.409,10332.0
2020-01-02 14:35:00,52.55,52.56,52.54,52.54,7458.0,43.409,43.4172,43.4007,43.4007,7458.0
2020-01-02 14:40:00,52.55,52.6,52.55,52.6,18088.5,43.409,43.4503,43.409,43.4503,18088.5
2020-01-02 14:45:00,52.6,52.61,52.57,52.61,10158.0,43.4503,43.4586,43.4255,43.4586,10158.0
2020-01-02 14:50:00,52.61,52.63,52.6,52.6,20424.0,43.4586,43.4751,43.4503,43.4503,20424.0
2020-01-02 14:55:00,52.6,52.62,52.59,52.61,7900.5,43.4503,43.4668,43.442,43.4586,7900.5
2020-01-02 15:00:00,52.62,52.66,52.61,52.65,7773.0,43.4668,43.4999,43.4586,43.4916,7773.0
2020-01-02 15:05:00,52.65,52.65,52.63,52.63,8104.5,43.4916,43.4916,43.4751,43.4751,8104.5
2020-01-02 15:10:00,52.63,52.65,52.63,52.65,10960.5,43.4751,43.4916,43.4751,43.4916,10960.5
2020-01-02 15:15:00,52.64,52.65,52.63,52.63,5871.0,43.4833,43.4916,43.4751,43.4751,5871.0
2020-01-02 15:20:00,52.64,52.69,52.64,52.69,11730.0,43.4833,43.5246,43.4833,43.5246,11730.0
2020-01-02 15:25:00,52.7,52.75,52.69,52.75,8820.0,43.5329,43.5742,43.5246,43.5742,8820.0
2020-01-02 15:30:00,52.75,52.77,52.71,52.75,15733.5,43.5742,43.5907,43.5412,43.5742,15733.5
2020-01-02 15:35:00,52.76,52.77,52.73,52.75,17022.0,43.5825,43.5907,43.5577,43.5742,17022.0
2020-01-02 15:40:00,52.75,52.8,52.75,52.79,18915.0,43.5742,43.6155,43.5742,43.6072,18915.0
2020-01-02 15:45:00,52.79,52.79,52.7,52.73,41211.0,43.6072,43.6072,43.5329,43.5577,41211.0
2020-01-02 15:50:00,52.73,53.05,52.72,53.02,145293.0,43.5577,43.822,43.5494,43.7972,145293.0
2020-01-02 15:55:00,53.03,53.05,52.96,53.05,194388.0,43.8055,43.822,43.7477,43.822,194388.0
2020-01-03 09:30:00,52.23,52.53,52.19,52.37,71743.5,43.1447,43.3925,43.1116,43.2603,71743.5
2020-01-03 09:35:00,52.32,52.33,52.06,52.1,17116.5,43.219,43.2273,43.0042,43.0373,17116.5
2020-01-03 09:40:00,52.15,52.23,52.08,52.18,16437.0,43.0786,43.1447,43.0207,43.1034,16437.0
2020-01-03 09:45:00,52.19,52.31,52.16,52.31,10096.5,43.1116,43.2107,43.0868,43.2107,10096.5
2020-01-03 09:50:00,52.25,52.32,52.13,52.14,11767.5,43.1612,43.219,43.062,43.0703,11767.5
2020-01-03 09:55:00,52.15,52.27,52.09,52.19,12030.0,43.0786,43.1777,43.029,43.1116,12030.0
2020-01-03 10:00:00,52.17,52.17,51.89,51.93,21663.0,43.0951,43.0951,42.8638,42.8968,21663.0
2020-01-03 10:05:00,51.87,51.94,51.87,51.94,7582.5,42.8473,42.9051,42.8473,42.9051,7582.5
2020-01-03 10:10:00,51.91,52.03,51.91,51.98,15378.0,42.8803,42.9794,42.8803,42.9381,15378.0
2020-01-03 10:15:00,52.01,52.07,51.85,51.85,9720.0,42.9629,43.0125,42.8308,42.8308,9720.0
2020-01-03 10:20:00,51.85,51.85,51.77,51.83,10171.5,42.8308,42.8308,42.7647,42.8142,10171.5
2020-01-03 10:25:00,51.83,51.92,51.78,51.83,13402.5,42.8142,42.8886,42.7729,42.8142,13402.5
2020-01-03 10:30:00,51.82,51.97,51.81,51.93,17481.0,42.806,42.9299,42.7977,42.8968,17481.0
2020-01-03 10:35:00,51.93,52.0,51.91,51.93,11553.0,42.8968,42.9547,42.8803,42.8968,11553.0
2020-01-03 10:40:00,51.95,51.97,51.92,51.94,8173.5,42.9134,42.9299,42.8886,42.9051,8173.5
2020-01-03 10:45:00,51.95,51.97,51.87,51.87,13162.5,42.9134,42.9299,42.8473,42.8473,13162.5
2020-01-03 10:50:00,51.87,51.89,51.84,51.89,18627.0,42.8473,42.8638,42.8225,42.8638,18627.0
2020-01-03 10:55:00,51.87,52.03,51.87,51.95,15387.0,42.8473,42.9794,42.8473,42.9134,15387.0
2020-01-03 11:00:00,51.97,51.99,51.9,51.92,15109.5,42.9299,42.9464,42.8721,42.8886,15109.5
2020-01-03 11:05:00,51.95,51.99,51.9,51.9,22290.0,42.9134,42.9464,42.8721,42.8721,22290.0
2020-01-03 11:10:00,51.9,51.95,51.86,51.94,16821.0,42.8721,42.9134,42.839,42.9051,16821.0
2020-01-03 11:15:00,51.94,51.99,51.9,51.99,15750.0,42.9051,42.9464,42.8721,42.9464,15750.0
2020-01-03 11:20:00,51.98,52.09,51.98,52.05,7945.5,42.9381,43.029,42.9381,42.996,7945.5
2020-01-03 11:25:00,52.06,52.11,52.06,52.1,5857.5,43.0042,43.0455,43.0042,43.0373,5857.5
2020-01-03 11:30:00,52.12,52.21,52.11,52.17,8701.5,43.0538,43.1281,43.0455,43.0951,8701.5
2020-01-03 11:35:00,52.16,52.16,52.12,52.13,7591.5,43.0868,43.0868,43.0538,43.062,7591.5
2020-01-03 11:40:00,52.12,52.13,52.09,52.13,5101.5,43.0538,43.062,43.029,43.062,5101.5
2020-01-03 11:45:00,52.14,52.27,52.13,52.16,19513.5,43.0703,43.1777,43.062,43.0868,19513.5
2020-01-03 11:50:00,52.16,52.19,52.12,52.19,7950.0,43.0868,43.1116,43.0538,43.1116,7950.0
2020-01-03 11:55:00,52.18,52.2,52.15,52.15,13350.0,43.1034,43.1199,43.0786,43.0786,13350.0
2020-01-03 12:00:00,52.17,52.28,52.16,52.27,13344.0,43.0951,43.186,43.0868,43.1777,13344.0
2020-01-03 12:05:00,52.27,52.32,52.25,52.26,10803.0,43.1777,43.219,43.1612,43.1694,10803.0
2020-01-03 12:10:00,52.29,52.31,52.23,52.23,9105.0,43.1942,43.2107,43.1447,43.1447,9105.0
2020-01-03 12:15:00,52.24,52.27,52.21,52.21,8100.0,43.1529,43.1777,43.1281,43.1281,8100.0
2020-01-03 12:20:00,52.22,52.22,52.16,52.18,8149.5,43.1364,43.1364,43.0868,43.1034,8149.5
2020-01-03 12:25:00,52.19,52.23,52.17,52.17,6900.0,43.1116,43.1447,43.0951,43.0951,6900.0
2020-01-03 12:30:00,52.2,52.25,52.19,52.24,5431.5,43.1199,43.1612,43.1116,43.1529,5431.5
2020-01-03 12:35:00,52.24,52.29,52.24,52.27,5212.5,43.1529,43.1942,43.1529,43.1777,5212.5
2020-01-03 12:40:00,52.28,52.29,52.23,52.25,22561.5,43.186,43.1942,43.1447,43.1612,22561.5
2020-01-03 12:45:00,52.25,52.27,52.22,52.23,9762.0,43.1612,43.1777,43.1364,43.1447,9762.0
2020-01-03 12:50:00,52.23,52.25,52.2,52.21,16668.0,43.1447,43.1612,43.1199,43.1281,16668.0
2020-01-03 12:55:00,52.21,52.22,52.19,52.21,15397.5,43.1281,43.1364,43.1116,43.1281,15397.5
2020-01-03 13:00:00,52.25,52.35,52.25,52.33,16300.5,43.1612,43.2438,43.1612,43.2273,16300.5
2020-01-03 13:05:00,52.32,52.37,52.31,52.34,6000.0,43.219,43.2603,43.2107,43.2355,6000.0
2020-01-03 13:10:00,52.35,52.36,52.31,52.36,11913.0,43.2438,43.252,43.2107,43.252,11913.0
2020-01-03 13:15:00,52.35,52.37,52.27,52.34,40485.0,43.2438,43.2603,43.1777,43.2355,40485.0
2020-01-03 13:20:00,52.35,52.41,52.32,52.38,17722.5,43.2438,43.2933,43.219,43.2686,17722.5
2020-01-03 13:25:00,52.37,52.38,52.31,52.33,10107.0,43.2603,43.2686,43.2107,43.2273,10107.0
2020-01-03 13:30:00,52.33,52.41,52.28,52.3,28549.5,43.2273,43.2933,43.186,43.2025,28549.5
2020-01-03 13:35:00,52.29,52.29,52.13,52.28,37620.0,43.1942,43.1942,43.062,43.186,37620.0
2020-01-03 13:40:00,52.31,52.31,52.25,52.28,11436.0,43.2107,43.2107,43.1612,43.186,11436.0
2020-01-03 13:45:00,52.27,52.29,52.25,52.29,5100.0,43.1777,43.1942,43.1612,43.1942,5100.0
2020-01-03 13:50:00,52.3,52.3,52.26,52.27,7804.5,43.2025,43.2025,43.1694,43.1777,7804.5
2020-01-03 13:55:00,52.27,52.27,52.23,52.24,6579.0,43.1777,43.1777,43.1447,43.1529,6579.0
2020-01-03 14:00:00,52.25,52.27,52.18,52.18,7540.5,43.1612,43.1777,43.1034,43.1034,7540.5
2020-01-03 14:05:00,52.19,52.2,52.16,52.16,6381.0,43.1116,43.1199,43.0868,43.0868,6381.0
2020-01-03 14:10:00,52.16,52.16,52.11,52.12,7396.5,43.0868,43.0868,43.0455,43.0538,7396.5
2020-01-03 14:15:00,52.12,52.15,52.11,52.14,10768.5,43.0538,43.0786,43.0455,43.0703,10768.5
2020-01-03 14:20:00,52.14,52.17,52.12,52.14,8791.5,43.0703,43.0951,43.0538,43.0703,8791.5
2020-01-03 14:25:00,52.15,52.15,52.08,52.11,7800.0,43.0786,43.0786,43.0207,43.0455,7800.0
2020-01-03 14:30:00,52.1,52.15,52.1,52.13,6300.0,43.0373,43.0786,43.0373,43.062,6300.0
2020-01-03 14:35:00,52.15,52.21,52.14,52.18,6630.0,43.0786,43.1281,43.0703,43.1034,6630.0
2020-01-03 14:40:00,52.17,52.23,52.15,52.22,8653.5,43.0951,43.1447,43.0786,43.1364,8653.5
2020-01-03 14:45:00,52.21,52.21,52.18,52.19,8787.0,43.1281,43.1281,43.1034,43.1116,8787.0
2020-01-03 14:50:00,52.19,52.22,52.18,52.21,11617.5,43.1116,43.1364,43.1034,43.1281,11617.5
2020-01-03 14:55:00,52.21,52.25,52.19,52.19,10050.0,43.1281,43.1612,43.1116,43.1116,10050.0
2020-01-03 15:00:00,52.2,52.3,52.2,52.27,24270.0,43.1199,43.2025,43.1199,43.1777,24270.0
2020-01-03 15:05:00,52.27,52.31,52.23,52.27,14958.0,43.1777,43.2107,43.1447,43.1777,14958.0
2020-01-03 15:10:00,52.27,52.32,52.25,52.27,28794.0,43.1777,43.219,43.1612,43.1777,28794.0
2020-01-03 15:15:00,52.28,52.29,52.22,52.27,22075.5,43.186,43.1942,43.1364,43.1777,22075.5
2020-01-03 15:20:00,52.27,52.31,52.24,52.26,15972.0,43.1777,43.2107,43.1529,43.1694,15972.0
2020-01-03 15:25:00,52.25,52.31,52.25,52.28,10537.5,43.1612,43.2107,43.1612,43.186,10537.5
2020-01-03 15:30:00,52.28,52.3,52.22,52.28,17497.5,43.186,43.2025,43.1364,43.186,17497.5
2020-01-03 15:35:00,52.28,52.38,52.28,52.32,19603.5,43.186,43.2686,43.186,43.219,19603.5
2020-01-03 15:40:00,52.31,52.4,52.29,52.38,18324.0,43.2107,43.2851,43.1942,43.2686,18324.0
2020-01-03 15:45:00,52.39,52.43,52.35,52.41,28174.5,43.2768,43.3099,43.2438,43.2933,28174.5
2020-01-03 15:50:00,52.39,52.55,52.39,52.55,105444.0,43.2768,43.409,43.2768,43.409,105444.0
2020-01-03 15:55:00,52.55,52.55,52.44,52.45,178585.5,43.409,43.409,43.3181,43.3264,178585.5
2020-01-06 09:30:00,52.18,52.27,51.91,52.04,67738.5,43.1034,43.1777,42.8803,42.9877,67738.5
2020-01-06 09:35:00,52.0,52.12,51.85,51.86,38260.5,42.9547,43.0538,42.8308,42.839,38260.5
2020-01-06 09:40:00,51.87,51.9,51.71,51.71,11734.5,42.8473,42.8721,42.7151,42.7151,11734.5
2020-01-06 09:45:00,51.71,51.8,51.67,51.73,112621.5,42.7151,42.7895,42.6821,42.7316,112621.5
2020-01-06 09:50:00,51.75,51.93,51.75,51.78,93894.0,42.7481,42.8968,42.7481,42.7729,93894.0
2020-01-06 09:55:00,51.79,51.79,51.69,51.69,7813.5,42.7812,42.7812,42.6986,42.6986,7813.5
2020-01-06 10:00:00,51.69,51.75,51.65,51.67,37326.0,42.6986,42.7481,42.6655,42.6821,37326.0
2020-01-06 10:05:00,51.65,51.72,51.63,51.71,40744.5,42.6655,42.7234,42.649,42.7151,40744.5
2020-01-06 10:10:00,51.71,51.76,51.69,51.71,11281.5,42.7151,42.7564,42.6986,42.7151,11281.5
2020-01-06 10:15:00,51.73,51.81,51.73,51.78,9817.5,42.7316,42.7977,42.7316,42.7729,9817.5
2020-01-06 10:20:00,51.77,51.81,51.71,51.73,7609.5,42.7647,42.7977,42.7151,42.7316,7609.5
2020-01-06 10:25:00,51.69,51.75,51.61,51.75,40287.0,42.6986,42.7481,42.6325,42.7481,40287.0
2020-01-06 10:30:00,51.75,51.77,51.68,51.76,28266.0,42.7481,42.7647,42.6903,42.7564,28266.0
2020-01-06 10:35:00,51.75,51.79,51.71,51.79,17341.5,42.7481,42.7812,42.7151,42.7812,17341.5
2020-01-06 10:40:00,51.81,51.89,51.79,51.86,16689.0,42.7977,42.8638,42.7812,42.839,16689.0
2020-01-06 10:45:00,51.85,51.94,51.83,51.92,39049.5,42.8308,42.9051,42.8142,42.8886,39049.5
2020-01-06 10:50:00,51.91,51.97,51.91,51.96,11317.5,42.8803,42.9299,42.8803,42.9216,11317.5
2020-01-06 10:55:00,51.97,51.97,51.85,51.85,13405.5,42.9299,42.9299,42.8308,42.8308,13405.5
2020-01-06 11:00:00,51.86,51.89,51.78,51.8,93741.0,42.839,42.8638,42.7729,42.7895,93741.0
2020-01-06 11:05:00,51.8,51.94,51.77,51.89,43162.5,42.7895,42.9051,42.7647,42.8638,43162.5
2020-01-06 11:10:00,51.89,51.96,51.87,51.93,10822.5,42.8638,42.9216,42.8473,42.8968,10822.5
2020-01-06 11:15:00,51.93,51.93,51.89,51.91,13552.5,42.8968,42.8968,42.8638,42.8803,13552.5
2020-01-06 11:20:00,51.9,51.91,51.83,51.85,7572.0,42.8721,42.8803,42.8142,42.8308,7572.0
2020-01-06 11:25:00,51.85,51.87,51.81,51.85,12946.5,42.8308,42.8473,42.7977,42.8308,12946.5
2020-01-06 11:30:00,51.88,52.02,51.88,51.97,10915.5,42.8555,42.9712,42.8555,42.9299,10915.5
2020-01-06 11:35:00,51.96,51.97,51.9,51.9,10897.5,42.9216,42.9299,42.8721,42.8721,10897.5
2020-01-06 11:40:00,51.89,51.93,51.89,51.91,2349.0,42.8638,42.8968,42.8638,42.8803,2349.0
2020-01-06 11:45:00,51.91,51.98,51.91,51.96,8226.0,42.8803,42.9381,42.8803,42.9216,8226.0
2020-01-06 11:50:00,51.97,51.97,51.92,51.92,6667.5,42.9299,42.9299,42.8886,42.8886,6667.5
2020-01-06 11:55:00,51.94,51.99,51.94,51.99,3769.5,42.9051,42.9464,42.9051,42.9464,3769.5
2020-01-06 12:00:00,52.0,52.01,51.97,51.97,10809.0,42.9547,42.9629,42.9299,42.9299,10809.0
2020-01-06 12:05:00,51.97,52.01,51.95,51.98,10708.5,42.9299,42.9629,42.9134,42.9381,10708.5
2020-01-06 12:10:00,51.97,52.01,51.95,51.95,7650.0,42.9299,42.9629,42.9134,42.9134,7650.0
2020-01-06 12:15:00,51.96,51.99,51.94,51.97,8905.5,42.9216,42.9464,42.9051,42.9299,8905.5
2020-01-06 12:20:00,51.97,51.97,51.95,51.95,6318.0,42.9299,42.9299,42.9134,42.9134,6318.0
2020-01-06 12:25:00,51.95,51.95,51.91,51.93,3631.5,42.9134,42.9134,42.8803,42.8968,3631.5
2020-01-06 12:30:00,51.93,51.95,51.91,51.95,6963.0,42.8968,42.9134,42.8803,42.9134,6963.0
2020-01-06 12:35:00,51.95,51.97,51.95,51.97,5692.5,42.9134,42.9299,42.9134,42.9299,5692.5
2020-01-06 12:40:00,51.97,52.06,51.97,52.06,8467.5,42.9299,43.0042,42.9299,43.0042,8467.5
2020-01-06 12:45:00,52.06,52.08,52.0,52.01,16563.0,43.0042,43.0207,42.9547,42.9629,16563.0
2020-01-06 12:50:00,52.01,52.04,51.97,51.97,7870.5,42.9629,42.9877,42.9299,42.9299,7870.5
2020-01-06 12:55:00,51.97,52.01,51.97,52.01,7678.5,42.9299,42.9629,42.9299,42.9629,7678.5
2020-01-06 13:00:00,52.01,52.07,52.0,52.03,10348.5,42.9629,43.0125,42.9547,42.9794,10348.5
2020-01-06 13:05:00,52.03,52.08,52.01,52.06,6697.5,42.9794,43.0207,42.9629,43.0042,6697.5
2020-01-06 13:10:00,52.07,52.07,52.05,52.07,8154.0,43.0125,43.0125,42.996,43.0125,8154.0
2020-01-06 13:15:00,52.07,52.08,52.07,52.07,5586.0,43.0125,43.0207,43.0125,43.0125,5586.0
2020-01-06 13:20:00,52.08,52.15,52.08,52.11,8709.0,43.0207,43.0786,43.0207,43.0455,8709.0
2020-01-06 13:25:00,52.12,52.13,52.11,52.11,6204.0,43.0538,43.062,43.0455,43.0455,6204.0
2020-01-06 13:30:00,52.11,52.11,52.08,52.08,7438.5,43.0455,43.0455,43.0207,43.0207,7438.5
2020-01-06 13:35:00,52.09,52.09,52.02,52.02,7104.0,43.029,43.029,42.9712,42.9712,7104.0
2020-01-06 13:40:00,52.01,52.03,51.99,52.02,9238.5,42.9629,42.9794,42.9464,42.9712,9238.5
2020-01-06 13:45:00,52.02,52.07,52.02,52.02,7800.0,42.9712,43.0125,42.9712,42.9712,7800.0
2020-01-06 13:50:00,52.03,52.04,52.01,52.03,4786.5,42.9794,42.9877,42.9629,42.9794,4786.5
2020-01-06 13:55:00,52.04,52.06,52.01,52.01,6253.5,42.9877,43.0042,42.9629,42.9629,6253.5
2020-01-06 14:00:00,52.01,52.03,52.0,52.02,7704.0,42.9629,42.9794,42.9547,42.9712,7704.0
2020-01-06 14:05:00,52.01,52.05,52.01,52.03,8608.5,42.9629,42.996,42.9629,42.9794,8608.5
2020-01-06 14:10:00,52.03,52.07,52.02,52.04,11865.0,42.9794,43.0125,42.9712,42.9877,11865.0
2020-01-06 14:15:00,52.05,52.05,52.02,52.03,4539.0,42.996,42.996,42.9712,42.9794,4539.0
2020-01-06 14:20:00,52.04,52.07,52.03,52.04,7180.5,42.9877,43.0125,42.9794,42.9877,7180.5
2020-01-06 14:25:00,52.04,52.05,52.01,52.03,9913.5,42.9877,42.996,42.9629,42.9794,9913.5
2020-01-06 14:30:00,52.04,52.04,51.99,51.99,13608.0,42.9877,42.9877,42.9464,42.9464,13608.0
2020-01-06 14:35:00,51.99,51.99,51.96,51.99,16762.5,42.9464,42.9464,42.9216,42.9464,16762.5
2020-01-06 14:40:00,51.99,52.02,51.98,52.01,9010.5,42.9464,42.9712,42.9381,42.9629,9010.5
2020-01-06 14:45:00,52.02,52.03,51.96,51.97,15043.5,42.9712,42.9794,42.9216,42.9299,15043.5
2020-01-06 14:50:00,51.96,51.99,51.95,51.96,11182.5,42.9216,42.9464,42.9134,42.9216,11182.5
2020-01-06 14:55:00,51.96,52.03,51.96,52.01,12916.5,42.9216,42.9794,42.9216,42.9629,12916.5
2020-01-06 15:00:00,52.02,52.06,52.01,52.04,15375.0,42.9712,43.0042,42.9629,42.9877,15375.0
2020-01-06 15:05:00,52.03,52.06,52.03,52.05,13174.5,42.9794,43.0042,42.9794,42.996,13174.5
2020-01-06 15:10:00,52.05,52.09,52.03,52.09,11226.0,42.996,43.029,42.9794,43.029,11226.0
2020-01-06 15:15:00,52.09,52.09,52.04,52.04,10506.0,43.029,43.029,42.9877,42.9877,10506.0
2020-01-06 15:20:00,52.04,52.05,52.0,52.04,18649.5,42.9877,42.996,42.9547,42.9877,18649.5
2020-01-06 15:25:00,52.04,52.05,52.02,52.03,13233.0,42.9877,42.996,42.9712,42.9794,13233.0
2020-01-06 15:30:00,52.03,52.09,52.03,52.09,20826.0,42.9794,43.029,42.9794,43.029,20826.0
2020-01-06 15:35:00,52.09,52.16,52.09,52.13,21405.0,43.029,43.0868,43.029,43.062,21405.0
2020-01-06 15:40:00,52.13,52.17,52.11,52.13,23788.5,43.062,43.0951,43.0455,43.062,23788.5
2020-01-06 15:45:00,52.13,52.19,52.12,52.17,36849.0,43.062,43.1116,43.0538,43.0951,36849.0
2020-01-06 15:50:00,52.18,52.35,52.18,52.31,129967.5,43.1034,43.2438,43.1034,43.2107,129967.5
2020-01-06 15:55:00,52.33,52.35,52.26,52.33,175396.5,43.2273,43.2438,43.1694,43.2273,175396.5
2020-01-07 09:30:00,51.85,51.94,51.7,51.83,58354.5,42.8308,42.9051,42.7068,42.8142,58354.5
2020-01-07 09:35:00,51.83,51.86,51.71,51.81,44524.5,42.8142,42.839,42.7151,42.7977,44524.5
2020-01-07 09:40:00,51.8,51.87,51.76,51.85,25548.0,42.7895,42.8473,42.7564,42.8308,25548.0
2020-01-07 09:45:00,51.87,51.89,51.77,51.85,8113.5,42.8473,42.8638,42.7647,42.8308,8113.5
2020-01-07 09:50:00,51.83,51.86,51.79,51.79,5721.0,42.8142,42.839,42.7812,42.7812,5721.0
2020-01-07 09:55:00,51.77,51.89,51.76,51.87,9486.0,42.7647,42.8638,42.7564,42.8473,9486.0
2020-01-07 10:00:00,51.87,51.93,51.83,51.87,9024.0,42.8473,42.8968,42.8142,42.8473,9024.0
2020-01-07 10:05:00,51.84,51.9,51.83,51.85,3412.5,42.8225,42.8721,42.8142,42.8308,3412.5
2020-01-07 10:10:00,51.83,51.95,51.82,51.93,5400.0,42.8142,42.9134,42.806,42.8968,5400.0
2020-01-07 10:15:00,51.96,52.06,51.96,52.01,18748.5,42.9216,43.0042,42.9216,42.9629,18748.5
2020-01-07 10:20:00,52.0,52.02,51.95,51.95,6300.0,42.9547,42.9712,42.9134,42.9134,6300.0
2020-01-07 10:25:00,51.92,51.97,51.89,51.97,8052.0,42.8886,42.9299,42.8638,42.9299,8052.0
2020-01-07 10:30:00,52.01,52.06,51.89,51.93,24309.0,42.9629,43.0042,42.8638,42.8968,24309.0
2020-01-07 10:35:00,51.94,51.95,51.89,51.94,6091.5,42.9051,42.9134,42.8638,42.9051,6091.5
2020-01-07 10:40:00,51.92,51.92,51.87,51.9,7821.0,42.8886,42.8886,42.8473,42.8721,7821.0
2020-01-07 10:45:00,51.89,51.92,51.89,51.91,9021.0,42.8638,42.8886,42.8638,42.8803,9021.0
2020-01-07 10:50:00,51.91,51.97,51.91,51.94,10167.0,42.8803,42.9299,42.8803,42.9051,10167.0
2020-01-07 10:55:00,51.93,52.03,51.91,52.03,22483.5,42.8968,42.9794,42.8803,42.9794,22483.5
2020-01-07 11:00:00,52.02,52.03,52.0,52.03,26158.5,42.9712,42.9794,42.9547,42.9794,26158.5
2020-01-07 11:05:00,52.03,52.04,52.01,52.04,5877.0,42.9794,42.9877,42.9629,42.9877,5877.0
2020-01-07 11:10:00,52.03,52.07,52.0,52.0,45612.0,42.9794,43.0125,42.9547,42.9547,45612.0
2020-01-07 11:15:00,51.99,52.03,51.97,52.03,6468.0,42.9464,42.9794,42.9299,42.9794,6468.0
2020-01-07 11:20:00,52.04,52.04,51.96,51.96,40108.5,42.9877,42.9877,42.9216,42.9216,40108.5
2020-01-07 11:25:00,51.97,52.01,51.92,51.94,44307.0,42.9299,42.9629,42.8886,42.9051,44307.0
2020-01-07 11:30:00,51.97,51.99,51.86,51.86,10990.5,42.9299,42.9464,42.839,42.839,10990.5
2020-01-07 11:35:00,51.86,51.87,51.78,51.79,8176.5,42.839,42.8473,42.7729,42.7812,8176.5
2020-01-07 11:40:00,51.79,51.79,51.71,51.72,7498.5,42.7812,42.7812,42.7151,42.7234,7498.5
2020-01-07 11:45:00,51.71,51.72,51.68,51.69,7126.5,42.7151,42.7234,42.6903,42.6986,7126.5
2020-01-07 11:50:00,51.69,51.7,51.63,51.64,8689.5,42.6986,42.7068,42.649,42.6573,8689.5
2020-01-07 11:55:00,51.63,51.66,51.58,51.6,6052.5,42.649,42.6738,42.6077,42.6242,6052.5
2020-01-07 12:00:00,51.61,51.63,51.55,51.56,9775.5,42.6325,42.649,42.5829,42.5912,9775.5
2020-01-07 12:05:00,51.55,51.55,51.53,51.53,9514.5,42.5829,42.5829,42.5664,42.5664,9514.5
2020-01-07 12:10:00,51.53,51.55,51.53,51.55,4779.0,42.5664,42.5829,42.5664,42.5829,4779.0
2020-01-07 12:15:00,51.56,51.56,51.53,51.55,17280.0,42.5912,42.5912,42.5664,42.5829,17280.0
2020-01-07 12:20:00,51.56,51.59,51.54,51.55,9913.5,42.5912,42.616,42.5747,42.5829,9913.5
2020-01-07 12:25:00,51.55,51.55,51.53,51.53,8728.5,42.5829,42.5829,42.5664,42.5664,8728.5
2020-01-07 12:30:00,51.53,51.56,51.52,51.54,17637.0,42.5664,42.5912,42.5582,42.5747,17637.0
2020-01-07 12:35:00,51.53,51.58,51.53,51.55,5388.0,42.5664,42.6077,42.5664,42.5829,5388.0
2020-01-07 12:40:00,51.55,51.6,51.53,51.59,5670.0,42.5829,42.6242,42.5664,42.616,5670.0
2020-01-07 12:45:00,51.59,51.61,51.57,51.57,6432.0,42.616,42.6325,42.5995,42.5995,6432.0
2020-01-07 12:50:00,51.56,51.57,51.53,51.53,4350.0,42.5912,42.5995,42.5664,42.5664,4350.0
2020-01-07 12:55:00,51.54,51.63,51.54,51.61,7705.5,42.5747,42.649,42.5747,42.6325,7705.5
2020-01-07 13:00:00,51.61,51.66,51.61,51.66,14475.0,42.6325,42.6738,42.6325,42.6738,14475.0
2020-01-07 13:05:00,51.65,51.7,51.63,51.7,6841.5,42.6655,42.7068,42.649,42.7068,6841.5
2020-01-07 13:10:00,51.7,51.74,51.69,51.72,5308.5,42.7068,42.7399,42.6986,42.7234,5308.5
2020-01-07 13:15:00,51.73,51.73,51.71,51.73,4594.5,42.7316,42.7316,42.7151,42.7316,4594.5
2020-01-07 13:20:00,51.71,51.73,51.69,51.69,7929.0,42.7151,42.7316,42.6986,42.6986,7929.0
2020-01-07 13:25:00,51.69,51.71,51.67,51.68,8203.5,42.6986,42.7151,42.6821,42.6903,8203.5
2020-01-07 13:30:00,51.67,51.71,51.67,51.69,11818.5,42.6821,42.7151,42.6821,42.6986,11818.5
2020-01-07 13:35:00,51.69,51.69,51.63,51.63,6684.0,42.6986,42.6986,42.649,42.649,6684.0
2020-01-07 13:40:00,51.63,51.65,51.62,51.65,12661.5,42.649,42.6655,42.6408,42.6655,12661.5
2020-01-07 13:45:00,51.66,51.67,51.65,51.65,4182.0,42.6738,42.6821,42.6655,42.6655,4182.0
2020-01-07 13:50:00,51.64,51.69,51.62,51.68,8838.0,42.6573,42.6986,42.6408,42.6903,8838.0
2020-01-07 13:55:00,51.68,51.74,51.68,51.73,11602.5,42.6903,42.7399,42.6903,42.7316,11602.5
2020-01-07 14:00:00,51.72,51.75,51.69,51.75,12310.5,42.7234,42.7481,42.6986,42.7481,12310.5
2020-01-07 14:05:00,51.75,51.8,51.74,51.78,6523.5,42.7481,42.7895,42.7399,42.7729,6523.5
2020-01-07 14:10:00,51.79,51.8,51.76,51.76,12109.5,42.7812,42.7895,42.7564,42.7564,12109.5
2020-01-07 14:15:00,51.76,51.85,51.76,51.84,8484.0,42.7564,42.8308,42.7564,42.8225,8484.0
2020-01-07 14:20:00,51.85,51.85,51.79,51.81,7945.5,42.8308,42.8308,42.7812,42.7977,7945.5
2020-01-07 14:25:00,51.81,51.83,51.81,51.83,9283.5,42.7977,42.8142,42.7977,42.8142,9283.5
2020-01-07 14:30:00,51.83,51.86,51.81,51.85,9102.0,42.8142,42.839,42.7977,42.8308,9102.0
2020-01-07 14:35:00,51.86,51.86,51.8,51.8,11530.5,42.839,42.839,42.7895,42.7895,11530.5
2020-01-07 14:40:00,51.8,51.83,51.8,51.81,40207.5,42.7895,42.8142,42.7895,42.7977,40207.5
2020-01-07 14:45:00,51.81,51.83,51.75,51.75,6871.5,42.7977,42.8142,42.7481,42.7481,6871.5
2020-01-07 14:50:00,51.75,51.81,51.74,51.8,11931.0,42.7481,42.7977,42.7399,42.7895,11931.0
2020-01-07 14:55:00,51.82,51.93,51.82,51.93,28750.5,42.806,42.8968,42.806,42.8968,28750.5
2020-01-07 15:00:00,51.93,51.93,51.89,51.89,17421.0,42.8968,42.8968,42.8638,42.8638,17421.0
2020-01-07 15:05:00,51.89,51.89,51.87,51.89,9315.0,42.8638,42.8638,42.8473,42.8638,9315.0
2020-01-07 15:10:00,51.91,51.98,51.9,51.98,13549.5,42.8803,42.9381,42.8721,42.9381,13549.5
2020-01-07 15:15:00,51.98,51.99,51.95,51.99,11431.5,42.9381,42.9464,42.9134,42.9464,11431.5
2020-01-07 15:20:00,51.99,52.03,51.96,51.97,28795.5,42.9464,42.9794,42.9216,42.9299,28795.5
2020-01-07 15:25:00,51.98,52.0,51.97,52.0,18513.0,42.9381,42.9547,42.9299,42.9547,18513.0
2020-01-07 15:30:00,52.0,52.0,51.93,51.93,31633.5,42.9547,42.9547,42.8968,42.8968,31633.5
2020-01-07 15:35:00,51.93,51.97,51.91,51.95,28594.5,42.8968,42.9299,42.8803,42.9134,28594.5
2020-01-07 15:40:00,51.95,52.0,51.93,52.0,40788.0,42.9134,42.9547,42.8968,42.9547,40788.0
2020-01-07 15:45:00,52.0,52.0,51.95,51.99,52243.5,42.9547,42.9547,42.9134,42.9464,52243.5
2020-01-07 15:50:00,51.99,51.99,51.9,51.97,129928.5,42.9464,42.9464,42.8721,42.9299,129928.5
2020-01-07 15:55:00,51.98,52.0,51.92,51.95,192897.0,42.9381,42.9547,42.8886,42.9134,192897.0
2020-01-08 09:30:00,52.21,52.21,51.5,52.01,63204.0,43.1281,43.1281,42.5416,42.9629,63204.0
2020-01-08 09:35:00,52.01,52.01,51.9,51.91,4050.0,42.9629,42.9629,42.8721,42.8803,4050.0
2020-01-08 09:40:00,51.95,52.03,51.94,51.98,7807.5,42.9134,42.9794,42.9051,42.9381,7807.5
2020-01-08 09:45:00,52.0,52.05,51.97,51.97,10392.0,42.9547,42.996,42.9299,42.9299,10392.0
2020-01-08 09:50:00,51.95,52.06,51.9,52.06,7845.0,42.9134,43.0042,42.8721,43.0042,7845.0
2020-01-08 09:55:00,52.06,52.2,52.06,52.15,9475.5,43.0042,43.1199,43.0042,43.0786,9475.5
2020-01-08 10:00:00,52.15,52.19,52.11,52.11,9390.0,43.0786,43.1116,43.0455,43.0455,9390.0
2020-01-08 10:05:00,52.11,52.17,52.09,52.15,6768.0,43.0455,43.0951,43.029,43.0786,6768.0
2020-01-08 10:10:00,52.14,52.31,52.13,52.27,29280.0,43.0703,43.2107,43.062,43.1777,29280.0
2020-01-08 10:15:00,52.28,52.3,52.21,52.21,14806.5,43.186,43.2025,43.1281,43.1281,14806.5
2020-01-08 10:20:00,52.21,52.21,52.11,52.14,30606.0,43.1281,43.1281,43.0455,43.0703,30606.0
2020-01-08 10:25:00,52.14,52.15,52.08,52.13,7960.5,43.0703,43.0786,43.0207,43.062,7960.5
2020-01-08 10:30:00,52.13,52.21,52.11,52.12,12346.5,43.062,43.1281,43.0455,43.0538,12346.5
2020-01-08 10:35:00,52.13,52.17,52.11,52.11,9780.0,43.062,43.0951,43.0455,43.0455,9780.0
2020-01-08 10:40:00,52.13,52.15,52.07,52.09,27568.5,43.062,43.0786,43.0125,43.029,27568.5
2020-01-08 10:45:00,52.09,52.21,52.07,52.21,15663.0,43.029,43.1281,43.0125,43.1281,15663.0
2020-01-08 10:50:00,52.21,52.35,52.19,52.32,16374.0,43.1281,43.2438,43.1116,43.219,16374.0
2020-01-08 10:55:00,52.32,52.33,52.27,52.31,17689.5,43.219,43.2273,43.1777,43.2107,17689.5
2020-01-08 11:00:00,52.31,52.34,52.26,52.27,13060.5,43.2107,43.2355,43.1694,43.1777,13060.5
2020-01-08 11:05:00,52.26,52.27,52.21,52.21,14362.5,43.1694,43.1777,43.1281,43.1281,14362.5
2020-01-08 11:10:00,52.21,52.25,52.19,52.25,15190.5,43.1281,43.1612,43.1116,43.1612,15190.5
2020-01-08 11:15:00,52.25,52.33,52.24,52.28,30490.5,43.1612,43.2273,43.1529,43.186,30490.5
2020-01-08 11:20:00,52.28,52.31,52.25,52.29,15039.0,43.186,43.2107,43.1612,43.1942,15039.0
2020-01-08 11:25:00,52.3,52.42,52.21,52.39,25201.5,43.2025,43.3016,43.1281,43.2768,25201.5
2020-01-08 11:30:00,52.39,52.39,52.25,52.34,11943.0,43.2768,43.2768,43.1612,43.2355,11943.0
2020-01-08 11:35:00,52.35,52.51,52.33,52.5,23301.0,43.2438,43.3759,43.2273,43.3677,23301.0
2020-01-08 11:40:00,52.49,52.63,52.49,52.61,12297.0,43.3594,43.4751,43.3594,43.4586,12297.0
2020-01-08 11:45:00,52.63,52.73,52.61,52.73,25966.5,43.4751,43.5577,43.4586,43.5577,25966.5
2020-01-08 11:50:00,52.73,52.8,52.73,52.76,12427.5,43.5577,43.6155,43.5577,43.5825,12427.5
2020-01-08 11:55:00,52.76,52.79,52.72,52.77,28735.5,43.5825,43.6072,43.5494,43.5907,28735.5
2020-01-08 12:00:00,52.76,52.81,52.75,52.77,27429.0,43.5825,43.6238,43.5742,43.5907,27429.0
2020-01-08 12:05:00,52.77,52.78,52.73,52.75,19749.0,43.5907,43.599,43.5577,43.5742,19749.0
2020-01-08 12:10:00,52.75,52.77,52.65,52.69,11292.0,43.5742,43.5907,43.4916,43.5246,11292.0
2020-01-08 12:15:00,52.69,52.75,52.69,52.73,9553.5,43.5246,43.5742,43.5246,43.5577,9553.5
2020-01-08 12:20:00,52.75,52.76,52.67,52.68,12105.0,43.5742,43.5825,43.5081,43.5164,12105.0
2020-01-08 12:25:00,52.69,52.73,52.67,52.7,4848.0,43.5246,43.5577,43.5081,43.5329,4848.0
2020-01-08 12:30:00,52.71,52.71,52.63,52.65,12210.0,43.5412,43.5412,43.4751,43.4916,12210.0
2020-01-08 12:35:00,52.65,52.67,52.55,52.61,29442.0,43.4916,43.5081,43.409,43.4586,29442.0
2020-01-08 12:40:00,52.61,52.64,52.6,52.64,8460.0,43.4586,43.4833,43.4503,43.4833,8460.0
2020-01-08 12:45:00,52.65,52.7,52.64,52.69,9225.0,43.4916,43.5329,43.4833,43.5246,9225.0
2020-01-08 12:50:00,52.69,52.7,52.66,52.69,6907.5,43.5246,43.5329,43.4999,43.5246,6907.5
2020-01-08 12:55:00,52.69,52.7,52.63,52.63,7851.0,43.5246,43.5329,43.4751,43.4751,7851.0
2020-01-08 13:00:00,52.63,52.65,52.59,52.65,8238.0,43.4751,43.4916,43.442,43.4916,8238.0
2020-01-08 13:05:00,52.65,52.65,52.61,52.61,9673.5,43.4916,43.4916,43.4586,43.4586,9673.5
2020-01-08 13:10:00,52.59,52.61,52.57,52.61,6600.0,43.442,43.4586,43.4255,43.4586,6600.0
2020-01-08 13:15:00,52.59,52.61,52.57,52.57,6571.5,43.442,43.4586,43.4255,43.4255,6571.5
2020-01-08 13:20:00,52.57,52.59,52.55,52.55,9678.0,43.4255,43.442,43.409,43.409,9678.0
2020-01-08 13:25:00,52.55,52.56,52.53,52.54,10996.5,43.409,43.4172,43.3925,43.4007,10996.5
2020-01-08 13:30:00,52.55,52.55,52.49,52.49,8695.5,43.409,43.409,43.3594,43.3594,8695.5
2020-01-08 13:35:00,52.49,52.54,52.49,52.53,9976.5,43.3594,43.4007,43.3594,43.3925,9976.5
2020-01-08 13:40:00,52.54,52.54,52.5,52.51,6841.5,43.4007,43.4007,43.3677,43.3759,6841.5
2020-01-08 13:45:00,52.5,52.51,52.49,52.49,5274.0,43.3677,43.3759,43.3594,43.3594,5274.0
2020-01-08 13:50:00,52.49,52.49,52.42,52.42,6576.0,43.3594,43.3594,43.3016,43.3016,6576.0
2020-01-08 13:55:00,52.43,52.43,52.4,52.41,7417.5,43.3099,43.3099,43.2851,43.2933,7417.5
2020-01-08 14:00:00,52.41,52.55,52.41,52.54,22233.0,43.2933,43.409,43.2933,43.4007,22233.0
2020-01-08 14:05:00,52.55,52.61,52.53,52.58,20616.0,43.409,43.4586,43.3925,43.4338,20616.0
2020-01-08 14:10:00,52.58,52.62,52.51,52.55,29352.0,43.4338,43.4668,43.3759,43.409,29352.0
2020-01-08 14:15:00,52.54,52.57,52.53,52.56,9544.5,43.4007,43.4255,43.3925,43.4172,9544.5
2020-01-08 14:20:00,52.56,52.57,52.55,52.57,9037.5,43.4172,43.4255,43.409,43.4255,9037.5
2020-01-08 14:25:00,52.56,52.59,52.55,52.59,9622.5,43.4172,43.442,43.409,43.442,9622.5
2020-01-08 14:30:00,52.6,52.6,52.56,52.59,8637.0,43.4503,43.4503,43.4172,43.442,8637.0
2020-01-08 14:35:00,52.59,52.71,52.59,52.71,34203.0,43.442,43.5412,43.442,43.5412,34203.0
2020-01-08 14:40:00,52.7,52.75,52.66,52.66,20745.0,43.5329,43.5742,43.4999,43.4999,20745.0
2020-01-08 14:45:00,52.66,52.66,52.62,52.65,12600.0,43.4999,43.4999,43.4668,43.4916,12600.0
2020-01-08 14:50:00,52.65,52.67,52.63,52.65,6973.5,43.4916,43.5081,43.4751,43.4916,6973.5
2020-01-08 14:55:00,52.66,52.71,52.66,52.69,18145.5,43.4999,43.5412,43.4999,43.5246,18145.5
2020-01-08 15:00:00,52.69,52.74,52.68,52.7,19129.5,43.5246,43.5659,43.5164,43.5329,19129.5
2020-01-08 15:05:00,52.71,52.76,52.69,52.75,18762.0,43.5412,43.5825,43.5246,43.5742,18762.0
2020-01-08 15:10:00,52.74,52.77,52.73,52.77,13908.0,43.5659,43.5907,43.5577,43.5907,13908.0
2020-01-08 15:15:00,52.76,52.78,52.73,52.78,16170.0,43.5825,43.599,43.5577,43.599,16170.0
2020-01-08 15:20:00,52.77,52.78,52.74,52.76,22062.0,43.5907,43.599,43.5659,43.5825,22062.0
2020-01-08 15:25:00,52.76,52.79,52.75,52.77,20389.5,43.5825,43.6072,43.5742,43.5907,20389.5
2020-01-08 15:30:00,52.77,52.77,52.71,52.74,26725.5,43.5907,43.5907,43.5412,43.5659,26725.5
2020-01-08 15:35:00,52.74,52.75,52.71,52.73,23976.0,43.5659,43.5742,43.5412,43.5577,23976.0
2020-01-08 15:40:00,52.73,52.78,52.71,52.77,48420.0,43.5577,43.599,43.5412,43.5907,48420.0
2020-01-08 15:45:00,52.77,52.78,52.67,52.67,124168.5,43.5907,43.599,43.5081,43.5081,124168.5
2020-01-08 15:50:00,52.67,52.69,52.59,52.59,89620.5,43.5081,43.5246,43.442,43.442,89620.5
2020-01-08 15:55:00,52.59,52.7,52.57,52.65,272412.0,43.442,43.5329,43.4255,43.4916,272412.0
2020-01-09 09:30:00,52.57,52.77,52.37,52.58,51355.5,43.4255,43.5907,43.2603,43.4338,51355.5
2020-01-09 09:35:00,52.57,52.57,52.4,52.45,22926.0,43.4255,43.4255,43.2851,43.3264,22926.0
2020-01-09 09:40:00,52.4,52.44,52.33,52.34,21745.5,43.2851,43.3181,43.2273,43.2355,21745.5
2020-01-09 09:45:00,52.33,52.39,52.26,52.35,39201.0,43.2273,43.2768,43.1694,43.2438,39201.0
2020-01-09 09:50:00,52.35,52.36,52.28,52.29,10441.5,43.2438,43.252,43.186,43.1942,10441.5
2020-01-09 09:55:00,52.28,52.29,52.12,52.19,29454.0,43.186,43.1942,43.0538,43.1116,29454.0
2020-01-09 10:00:00,52.17,52.19,52.01,52.07,43588.5,43.0951,43.1116,42.9629,43.0125,43588.5
2020-01-09 10:05:00,52.07,52.07,51.97,52.02,119679.0,43.0125,43.0125,42.9299,42.9712,119679.0
2020-01-09 10:10:00,52.0,52.03,51.94,51.94,9925.5,42.9547,42.9794,42.9051,42.9051,9925.5
2020-01-09 10:15:00,51.98,51.98,51.89,51.91,11100.0,42.9381,42.9381,42.8638,42.8803,11100.0
2020-01-09 10:20:00,51.91,51.99,51.91,51.98,15295.5,42.8803,42.9464,42.8803,42.9381,15295.5
2020-01-09 10:25:00,51.98,52.05,51.95,52.04,8547.0,42.9381,42.996,42.9134,42.9877,8547.0
2020-01-09 10:30:00,52.06,52.11,52.04,52.09,10578.0,43.0042,43.0455,42.9877,43.029,10578.0
2020-01-09 10:35:00,52.09,52.09,52.01,52.05,9694.5,43.029,43.029,42.9629,42.996,9694.5
2020-01-09 10:40:00,52.04,52.08,52.01,52.05,16324.5,42.9877,43.0207,42.9629,42.996,16324.5
2020-01-09 10:45:00,52.02,52.05,51.98,52.01,20836.5,42.9712,42.996,42.9381,42.9629,20836.5
2020-01-09 10:50:00,52.02,52.04,51.93,51.94,10701.0,42.9712,42.9877,42.8968,42.9051,10701.0
2020-01-09 10:55:00,51.94,51.97,51.93,51.94,10840.5,42.9051,42.9299,42.8968,42.9051,10840.5
2020-01-09 11:00:00,51.93,51.95,51.84,51.87,13920.0,42.8968,42.9134,42.8225,42.8473,13920.0
2020-01-09 11:05:00,51.87,51.91,51.84,51.85,14454.0,42.8473,42.8803,42.8225,42.8308,14454.0
2020-01-09 11:10:00,51.83,51.86,51.82,51.84,22813.5,42.8142,42.839,42.806,42.8225,22813.5
2020-01-09 11:15:00,51.82,51.85,51.79,51.82,11518.5,42.806,42.8308,42.7812,42.806,11518.5
2020-01-09 11:20:00,51.83,51.83,51.75,51.77,13519.5,42.8142,42.8142,42.7481,42.7647,13519.5
2020-01-09 11:25:00,51.77,51.79,51.72,51.79,10050.0,42.7647,42.7812,42.7234,42.7812,10050.0
2020-01-09 11:30:00,51.78,51.87,51.77,51.85,8925.0,42.7729,42.8473,42.7647,42.8308,8925.0
2020-01-09 11:35:00,51.85,51.9,51.84,51.88,10843.5,42.8308,42.8721,42.8225,42.8555,10843.5
2020-01-09 11:40:00,51.88,51.9,51.83,51.84,7356.0,42.8555,42.8721,42.8142,42.8225,7356.0
2020-01-09 11:45:00,51.85,51.88,51.81,51.84,11005.5,42.8308,42.8555,42.7977,42.8225,11005.5
2020-01-09 11:50:00,51.84,51.86,51.82,51.83,12298.5,42.8225,42.839,42.806,42.8142,12298.5
2020-01-09 11:55:00,51.83,51.85,51.79,51.83,9300.0,42.8142,42.8308,42.7812,42.8142,9300.0
2020-01-09 12:00:00,51.83,51.89,51.81,51.82,11100.0,42.8142,42.8638,42.7977,42.806,11100.0
2020-01-09 12:05:00,51.81,51.81,51.77,51.79,12970.5,42.7977,42.7977,42.7647,42.7812,12970.5
2020-01-09 12:10:00,51.79,51.8,51.77,51.79,7840.5,42.7812,42.7895,42.7647,42.7812,7840.5
2020-01-09 12:15:00,51.8,51.81,51.76,51.79,8920.5,42.7895,42.7977,42.7564,42.7812,8920.5
2020-01-09 12:20:00,51.79,51.8,51.77,51.79,6240.0,42.7812,42.7895,42.7647,42.7812,6240.0
2020-01-09 12:25:00,51.77,51.78,51.75,51.78,5754.0,42.7647,42.7729,42.7481,42.7729,5754.0
2020-01-09 12:30:00,51.79,51.83,51.78,51.8,7800.0,42.7812,42.8142,42.7729,42.7895,7800.0
2020-01-09 12:35:00,51.79,51.81,51.78,51.8,5550.0,42.7812,42.7977,42.7729,42.7895,5550.0
2020-01-09 12:40:00,51.79,51.81,51.77,51.79,9466.5,42.7812,42.7977,42.7647,42.7812,9466.5
2020-01-09 12:45:00,51.81,51.87,51.81,51.86,7693.5,42.7977,42.8473,42.7977,42.839,7693.5
2020-01-09 12:50:00,51.86,51.89,51.85,51.89,5308.5,42.839,42.8638,42.8308,42.8638,5308.5
2020-01-09 12:55:00,51.87,51.88,51.86,51.86,4822.5,42.8473,42.8555,42.839,42.839,4822.5
2020-01-09 13:00:00,51.87,51.89,51.81,51.87,8749.5,42.8473,42.8638,42.7977,42.8473,8749.5
2020-01-09 13:05:00,51.88,51.91,51.86,51.86,5005.5,42.8555,42.8803,42.839,42.839,5005.5
2020-01-09 13:10:00,51.85,51.91,51.83,51.91,4221.0,42.8308,42.8803,42.8142,42.8803,4221.0
2020-01-09 13:15:00,51.89,51.89,51.83,51.84,6160.5,42.8638,42.8638,42.8142,42.8225,6160.5
2020-01-09 13:20:00,51.86,51.88,51.82,51.84,5638.5,42.839,42.8555,42.806,42.8225,5638.5
2020-01-09 13:25:00,51.84,51.87,51.83,51.87,4530.0,42.8225,42.8473,42.8142,42.8473,4530.0
2020-01-09 13:30:00,51.89,51.91,51.87,51.91,8400.0,42.8638,42.8803,42.8473,42.8803,8400.0
2020-01-09 13:35:00,51.9,51.91,51.87,51.91,6244.5,42.8721,42.8803,42.8473,42.8803,6244.5
2020-01-09 13:40:00,51.91,51.94,51.89,51.94,6615.0,42.8803,42.9051,42.8638,42.9051,6615.0
2020-01-09 13:45:00,51.93,51.95,51.92,51.92,7500.0,42.8968,42.9134,42.8886,42.8886,7500.0
2020-01-09 13:50:00,51.92,51.95,51.91,51.91,7714.5,42.8886,42.9134,42.8803,42.8803,7714.5
2020-01-09 13:55:00,51.91,51.96,51.91,51.95,12568.5,42.8803,42.9216,42.8803,42.9134,12568.5
2020-01-09 14:00:00,51.95,52.03,51.95,51.99,46560.0,42.9134,42.9794,42.9134,42.9464,46560.0
2020-01-09 14:05:00,51.97,51.99,51.96,51.98,5307.0,42.9299,42.9464,42.9216,42.9381,5307.0
2020-01-09 14:10:00,51.98,52.04,51.98,52.03,8326.5,42.9381,42.9877,42.9381,42.9794,8326.5
2020-01-09 14:15:00,52.02,52.03,51.99,52.0,40015.5,42.9712,42.9794,42.9464,42.9547,40015.5
2020-01-09 14:20:00,51.99,52.02,51.95,51.99,13200.0,42.9464,42.9712,42.9134,42.9464,13200.0
2020-01-09 14:25:00,51.99,52.01,51.97,51.99,11806.5,42.9464,42.9629,42.9299,42.9464,11806.5
2020-01-09 14:30:00,51.99,52.05,51.99,52.05,41506.5,42.9464,42.996,42.9464,42.996,41506.5
2020-01-09 14:35:00,52.06,52.08,52.03,52.05,19026.0,43.0042,43.0207,42.9794,42.996,19026.0
2020-01-09 14:40:00,52.05,52.08,52.05,52.06,18331.5,42.996,43.0207,42.996,43.0042,18331.5
2020-01-09 14:45:00,52.06,52.06,51.98,52.0,10330.5,43.0042,43.0042,42.9381,42.9547,10330.5
2020-01-09 14:50:00,52.0,52.02,51.97,52.0,35359.5,42.9547,42.9712,42.9299,42.9547,35359.5
2020-01-09 14:55:00,52.0,52.07,51.99,52.07,11113.5,42.9547,43.0125,42.9464,43.0125,11113.5
2020-01-09 15:00:00,52.07,52.07,52.03,52.06,9750.0,43.0125,43.0125,42.9794,43.0042,9750.0
2020-01-09 15:05:00,52.06,52.09,52.06,52.09,9081.0,43.0042,43.029,43.0042,43.029,9081.0
2020-01-09 15:10:00,52.08,52.1,52.05,52.1,7786.5,43.0207,43.0373,42.996,43.0373,7786.5
2020-01-09 15:15:00,52.1,52.12,52.09,52.12,9489.0,43.0373,43.0538,43.029,43.0538,9489.0
2020-01-09 15:20:00,52.11,52.12,52.07,52.08,10417.5,43.0455,43.0538,43.0125,43.0207,10417.5
2020-01-09 15:25:00,52.08,52.13,52.08,52.13,10287.0,43.0207,43.062,43.0207,43.062,10287.0
2020-01-09 15:30:00,52.13,52.18,52.13,52.15,29443.5,43.062,43.1034,43.062,43.0786,29443.5
2020-01-09 15:35:00,52.15,52.15,52.13,52.13,16965.0,43.0786,43.0786,43.062,43.062,16965.0
2020-01-09 15:40:00,52.15,52.18,52.13,52.17,29983.5,43.0786,43.1034,43.062,43.0951,29983.5
2020-01-09 15:45:00,52.17,52.19,52.15,52.18,28050.0,43.0951,43.1116,43.0786,43.1034,28050.0
2020-01-09 15:50:00,52.18,52.31,52.16,52.28,95179.5,43.1034,43.2107,43.0868,43.186,95179.5
2020-01-09 15:55:00,52.29,52.33,52.24,52.31,184833.0,43.1942,43.2273,43.1529,43.2107,184833.0
2020-01-10 09:30:00,52.38,52.38,52.21,52.31,26050.5,43.2686,43.2686,43.1281,43.2107,26050.5
2020-01-10 09:35:00,52.35,52.35,52.17,52.21,5767.5,43.2438,43.2438,43.0951,43.1281,5767.5
2020-01-10 09:40:00,52.21,52.38,52.2,52.3,15727.5,43.1281,43.2686,43.1199,43.2025,15727.5
2020-01-10 09:45:00,52.3,52.47,52.25,52.46,10881.0,43.2025,43.3429,43.1612,43.3346,10881.0
2020-01-10 09:50:00,52.47,52.48,52.43,52.43,11200.5,43.3429,43.3512,43.3099,43.3099,11200.5
2020-01-10 09:55:00,52.43,52.44,52.37,52.37,6559.5,43.3099,43.3181,43.2603,43.2603,6559.5
2020-01-10 10:00:00,52.4,52.47,52.37,52.47,8490.0,43.2851,43.3429,43.2603,43.3429,8490.0
2020-01-10 10:05:00,52.48,52.49,52.45,52.45,2250.0,43.3512,43.3594,43.3264,43.3264,2250.0
2020-01-10 10:10:00,52.44,52.46,52.38,52.41,17592.0,43.3181,43.3346,43.2686,43.2933,17592.0
2020-01-10 10:15:00,52.39,52.41,52.34,52.36,14992.5,43.2768,43.2933,43.2355,43.252,14992.5
2020-01-10 10:20:00,52.36,52.42,52.34,52.41,9309.0,43.252,43.3016,43.2355,43.2933,9309.0
2020-01-10 10:25:00,52.41,52.43,52.34,52.41,11202.0,43.2933,43.3099,43.2355,43.2933,11202.0
2020-01-10 10:30:00,52.4,52.42,52.37,52.39,8071.5,43.2851,43.3016,43.2603,43.2768,8071.5
2020-01-10 10:35:00,52.39,52.39,52.32,52.37,11805.0,43.2768,43.2768,43.219,43.2603,11805.0
2020-01-10 10:40:00,52.39,52.41,52.35,52.36,3952.5,43.2768,43.2933,43.2438,43.252,3952.5
2020-01-10 10:45:00,52.34,52.37,52.29,52.29,5742.0,43.2355,43.2603,43.1942,43.1942,5742.0
2020-01-10 10:50:00,52.27,52.29,52.24,52.25,5700.0,43.1777,43.1942,43.1529,43.1612,5700.0
2020-01-10 10:55:00,52.25,52.33,52.25,52.29,6903.0,43.1612,43.2273,43.1612,43.1942,6903.0
2020-01-10 11:00:00,52.28,52.28,52.19,52.2,8368.5,43.186,43.186,43.1116,43.1199,8368.5
2020-01-10 11:05:00,52.2,52.23,52.19,52.2,5767.5,43.1199,43.1447,43.1116,43.1199,5767.5
2020-01-10 11:10:00,52.19,52.19,52.11,52.12,6970.5,43.1116,43.1116,43.0455,43.0538,6970.5
2020-01-10 11:15:00,52.11,52.15,52.1,52.11,7102.5,43.0455,43.0786,43.0373,43.0455,7102.5
2020-01-10 11:20:00,52.13,52.16,52.06,52.07,5005.5,43.062,43.0868,43.0042,43.0125,5005.5
2020-01-10 11:25:00,52.07,52.09,52.0,52.01,6259.5,43.0125,43.029,42.9547,42.9629,6259.5
2020-01-10 11:30:00,51.99,52.0,51.93,51.97,8022.0,42.9464,42.9547,42.8968,42.9299,8022.0
2020-01-10 11:35:00,51.97,52.05,51.97,52.05,4252.5,42.9299,42.996,42.9299,42.996,4252.5
2020-01-10 11:40:00,52.06,52.07,51.94,51.97,25534.5,43.0042,43.0125,42.9051,42.9299,25534.5
2020-01-10 11:45:00,51.98,52.0,51.9,51.92,5206.5,42.9381,42.9547,42.8721,42.8886,5206.5
2020-01-10 11:50:00,51.93,51.97,51.92,51.95,12262.5,42.8968,42.9299,42.8886,42.9134,12262.5
2020-01-10 11:55:00,51.95,51.95,51.91,51.92,5088.0,42.9134,42.9134,42.8803,42.8886,5088.0
2020-01-10 12:00:00,51.93,51.97,51.89,51.94,9150.0,42.8968,42.9299,42.8638,42.9051,9150.0
2020-01-10 12:05:00,51.95,51.97,51.92,51.95,8250.0,42.9134,42.9299,42.8886,42.9134,8250.0
2020-01-10 12:10:00,51.94,51.98,51.94,51.96,7258.5,42.9051,42.9381,42.9051,42.9216,7258.5
2020-01-10 12:15:00,51.97,51.99,51.95,51.99,5548.5,42.9299,42.9464,42.9134,42.9464,5548.5
2020-01-10 12:20:00,52.0,52.04,52.0,52.01,15715.5,42.9547,42.9877,42.9547,42.9629,15715.5
2020-01-10 12:25:00,52.02,52.05,52.02,52.05,4723.5,42.9712,42.996,42.9712,42.996,4723.5
2020-01-10 12:30:00,52.04,52.05,52.02,52.05,4350.0,42.9877,42.996,42.9712,42.996,4350.0
2020-01-10 12:35:00,52.05,52.06,52.01,52.03,5319.0,42.996,43.0042,42.9629,42.9794,5319.0
2020-01-10 12:40:00,52.03,52.05,52.02,52.03,3649.5,42.9794,42.996,42.9712,42.9794,3649.5
2020-01-10 12:45:00,52.03,52.06,52.02,52.03,8175.0,42.9794,43.0042,42.9712,42.9794,8175.0
2020-01-10 12:50:00,52.03,52.05,52.02,52.04,4800.0,42.9794,42.996,42.9712,42.9877,4800.0
2020-01-10 12:55:00,52.03,52.08,52.03,52.06,6456.0,42.9794,43.0207,42.9794,43.0042,6456.0
2020-01-10 13:00:00,52.06,52.09,52.06,52.08,3226.5,43.0042,43.029,43.0042,43.0207,3226.5
2020-01-10 13:05:00,52.09,52.11,52.09,52.09,4569.0,43.029,43.0455,43.029,43.029,4569.0
2020-01-10 13:10:00,52.09,52.11,52.09,52.11,2850.0,43.029,43.0455,43.029,43.0455,2850.0
2020-01-10 13:15:00,52.11,52.12,52.1,52.12,3672.0,43.0455,43.0538,43.0373,43.0538,3672.0
2020-01-10 13:20:00,52.13,52.13,52.09,52.1,3055.5,43.062,43.062,43.029,43.0373,3055.5
2020-01-10 13:25:00,52.09,52.11,52.07,52.07,6723.0,43.029,43.0455,43.0125,43.0125,6723.0
2020-01-10 13:30:00,52.08,52.11,52.08,52.1,6388.5,43.0207,43.0455,43.0207,43.0373,6388.5
2020-01-10 13:35:00,52.11,52.12,52.09,52.09,6289.5,43.0455,43.0538,43.029,43.029,6289.5
2020-01-10 13:40:00,52.07,52.11,52.05,52.09,6306.0,43.0125,43.0455,42.996,43.029,6306.0
2020-01-10 13:45:00,52.09,52.11,52.09,52.11,4168.5,43.029,43.0455,43.029,43.0455,4168.5
2020-01-10 13:50:00,52.1,52.11,52.09,52.1,3283.5,43.0373,43.0455,43.029,43.0373,3283.5
2020-01-10 13:55:00,52.09,52.09,52.07,52.07,4288.5,43.029,43.029,43.0125,43.0125,4288.5
2020-01-10 14:00:00,52.05,52.08,52.03,52.07,8398.5,42.996,43.0207,42.9794,43.0125,8398.5
2020-01-10 14:05:00,52.08,52.09,52.07,52.09,4350.0,43.0207,43.029,43.0125,43.029,4350.0
2020-01-10 14:10:00,52.08,52.08,52.03,52.03,6501.0,43.0207,43.0207,42.9794,42.9794,6501.0
2020-01-10 14:15:00,52.03,52.06,52.03,52.05,7975.5,42.9794,43.0042,42.9794,42.996,7975.5
2020-01-10 14:20:00,52.04,52.05,52.01,52.04,21352.5,42.9877,42.996,42.9629,42.9877,21352.5
2020-01-10 14:25:00,52.03,52.03,52.01,52.01,7609.5,42.9794,42.9794,42.9629,42.9629,7609.5
2020-01-10 14:30:00,52.01,52.02,52.0,52.02,6178.5,42.9629,42.9712,42.9547,42.9712,6178.5
2020-01-10 14:35:00,52.02,52.03,51.99,52.0,7336.5,42.9712,42.9794,42.9464,42.9547,7336.5
2020-01-10 14:40:00,52.01,52.03,51.99,52.03,6493.5,42.9629,42.9794,42.9464,42.9794,6493.5
2020-01-10 14:45:00,52.03,52.08,52.01,52.06,8224.5,42.9794,43.0207,42.9629,43.0042,8224.5
2020-01-10 14:50:00,52.07,52.07,52.05,52.05,5077.5,43.0125,43.0125,42.996,42.996,5077.5
2020-01-10 14:55:00,52.05,52.09,52.05,52.08,5857.5,42.996,43.029,42.996,43.0207,5857.5
2020-01-10 15:00:00,52.07,52.07,51.99,52.07,10062.0,43.0125,43.0125,42.9464,43.0125,10062.0
2020-01-10 15:05:00,52.05,52.05,51.97,52.0,5925.0,42.996,42.996,42.9299,42.9547,5925.0
2020-01-10 15:10:00,52.0,52.01,51.96,51.97,6460.5,42.9547,42.9629,42.9216,42.9299,6460.5
2020-01-10 15:15:00,51.98,52.0,51.96,51.98,5832.0,42.9381,42.9547,42.9216,42.9381,5832.0
2020-01-10 15:20:00,51.98,52.01,51.97,51.99,9466.5,42.9381,42.9629,42.9299,42.9464,9466.5
2020-01-10 15:25:00,51.99,52.0,51.93,51.93,8077.5,42.9464,42.9547,42.8968,42.8968,8077.5
2020-01-10 15:30:00,51.92,51.93,51.87,51.88,20865.0,42.8886,42.8968,42.8473,42.8555,20865.0
2020-01-10 15:35:00,51.88,51.9,51.85,51.86,23559.0,42.8555,42.8721,42.8308,42.839,23559.0
2020-01-10 15:40:00,51.87,51.87,51.81,51.87,24067.5,42.8473,42.8473,42.7977,42.8473,24067.5
2020-01-10 15:45:00,51.87,51.92,51.85,51.85,30210.0,42.8473,42.8886,42.8308,42.8308,30210.0
2020-01-10 15:50:00,51.85,51.95,51.82,51.93,52191.0,42.8308,42.9134,42.806,42.8968,52191.0
2020-01-10 15:55:00,51.93,51.93,51.85,51.87,99235.5,42.8968,42.8968,42.8308,42.8473,99235.5
2020-01-13 09:30:00,51.95,51.99,51.79,51.97,44569.5,42.9134,42.9464,42.7812,42.9299,44569.5
2020-01-13 09:35:00,51.99,52.0,51.91,51.99,18303.0,42.9464,42.9547,42.8803,42.9464,18303.0
2020-01-13 09:40:00,51.95,52.04,51.91,51.96,12400.5,42.9134,42.9877,42.8803,42.9216,12400.5
2020-01-13 09:45:00,51.99,52.0,51.96,51.96,1350.0,42.9464,42.9547,42.9216,42.9216,1350.0
2020-01-13 09:50:00,51.91,51.99,51.91,51.94,5445.0,42.8803,42.9464,42.8803,42.9051,5445.0
2020-01-13 09:55:00,51.93,52.01,51.93,51.95,3900.0,42.8968,42.9629,42.8968,42.9134,3900.0
2020-01-13 10:00:00,51.97,51.97,51.89,51.91,6580.5,42.9299,42.9299,42.8638,42.8803,6580.5
2020-01-13 10:05:00,51.92,51.96,51.87,51.95,9750.0,42.8886,42.9216,42.8473,42.9134,9750.0
2020-01-13 10:10:00,51.94,51.95,51.88,51.91,6643.5,42.9051,42.9134,42.8555,42.8803,6643.5
2020-01-13 10:15:00,51.89,51.94,51.86,51.89,2241.0,42.8638,42.9051,42.839,42.8638,2241.0
2020-01-13 10:20:00,51.86,51.97,51.84,51.97,8191.5,42.839,42.9299,42.8225,42.9299,8191.5
2020-01-13 10:25:00,51.96,51.99,51.89,51.91,15099.0,42.9216,42.9464,42.8638,42.8803,15099.0
2020-01-13 10:30:00,51.9,51.91,51.85,51.89,34663.5,42.8721,42.8803,42.8308,42.8638,34663.5
2020-01-13 10:35:00,51.9,51.91,51.81,51.81,6831.0,42.8721,42.8803,42.7977,42.7977,6831.0
2020-01-13 10:40:00,51.79,51.83,51.79,51.79,6300.0,42.7812,42.8142,42.7812,42.7812,6300.0
2020-01-13 10:45:00,51.76,51.86,51.76,51.85,10308.0,42.7564,42.839,42.7564,42.8308,10308.0
2020-01-13 10:50:00,51.83,51.84,51.75,51.77,5325.0,42.8142,42.8225,42.7481,42.7647,5325.0
2020-01-13 10:55:00,51.77,51.8,51.75,51.79,3000.0,42.7647,42.7895,42.7481,42.7812,3000.0
2020-01-13 11:00:00,51.79,51.83,51.71,51.71,12628.5,42.7812,42.8142,42.7151,42.7151,12628.5
2020-01-13 11:05:00,51.71,51.71,51.67,51.68,8403.0,42.7151,42.7151,42.6821,42.6903,8403.0
2020-01-13 11:10:00,51.67,51.67,51.6,51.63,9415.5,42.6821,42.6821,42.6242,42.649,9415.5
2020-01-13 11:15:00,51.63,51.71,51.63,51.68,8247.0,42.649,42.7151,42.649,42.6903,8247.0
2020-01-13 11:20:00,51.71,51.71,51.63,51.63,3750.0,42.7151,42.7151,42.649,42.649,3750.0
2020-01-13 11:25:00,51.65,51.77,51.65,51.73,10674.0,42.6655,42.7647,42.6655,42.7316,10674.0
2020-01-13 11:30:00,51.75,51.8,51.71,51.71,25807.5,42.7481,42.7895,42.7151,42.7151,25807.5
2020-01-13 11:35:00,51.73,51.73,51.66,51.67,11979.0,42.7316,42.7316,42.6738,42.6821,11979.0
2020-01-13 11:40:00,51.68,51.68,51.64,51.65,10536.0,42.6903,42.6903,42.6573,42.6655,10536.0
2020-01-13 11:45:00,51.65,51.67,51.63,51.67,3448.5,42.6655,42.6821,42.649,42.6821,3448.5
2020-01-13 11:50:00,51.69,51.77,51.67,51.75,9012.0,42.6986,42.7647,42.6821,42.7481,9012.0
2020-01-13 11:55:00,51.75,51.77,51.75,51.77,7737.0,42.7481,42.7647,42.7481,42.7647,7737.0
2020-01-13 12:00:00,51.77,51.78,51.74,51.75,5143.5,42.7647,42.7729,42.7399,42.7481,5143.5
2020-01-13 12:05:00,51.75,51.84,51.73,51.84,11395.5,42.7481,42.8225,42.7316,42.8225,11395.5
2020-01-13 12:10:00,51.83,51.91,51.83,51.91,9145.5,42.8142,42.8803,42.8142,42.8803,9145.5
2020-01-13 12:15:00,51.91,51.95,51.9,51.93,7501.5,42.8803,42.9134,42.8721,42.8968,7501.5
2020-01-13 12:20:00,51.94,51.95,51.89,51.91,4050.0,42.9051,42.9134,42.8638,42.8803,4050.0
2020-01-13 12:25:00,51.91,51.91,51.87,51.87,3615.0,42.8803,42.8803,42.8473,42.8473,3615.0
2020-01-13 12:30:00,51.87,51.97,51.87,51.97,4050.0,42.8473,42.9299,42.8473,42.9299,4050.0
2020-01-13 12:35:00,51.97,51.97,51.93,51.97,4138.5,42.9299,42.9299,42.8968,42.9299,4138.5
2020-01-13 12:40:00,51.98,51.99,51.93,51.93,4320.0,42.9381,42.9464,42.8968,42.8968,4320.0
2020-01-13 12:45:00,51.93,51.95,51.91,51.91,2850.0,42.8968,42.9134,42.8803,42.8803,2850.0
2020-01-13 12:50:00,51.9,51.98,51.89,51.97,16453.5,42.8721,42.9381,42.8638,42.9299,16453.5
2020-01-13 12:55:00,51.97,51.97,51.93,51.93,8860.5,42.9299,42.9299,42.8968,42.8968,8860.5
2020-01-13 13:00:00,51.95,51.95,51.91,51.91,13756.5,42.9134,42.9134,42.8803,42.8803,13756.5
2020-01-13 13:05:00,51.91,51.94,51.89,51.93,9213.0,42.8803,42.9051,42.8638,42.8968,9213.0
2020-01-13 13:10:00,51.93,51.94,51.88,51.88,3519.0,42.8968,42.9051,42.8555,42.8555,3519.0
2020-01-13 13:15:00,51.87,51.91,51.85,51.88,8082.0,42.8473,42.8803,42.8308,42.8555,8082.0
2020-01-13 13:20:00,51.89,51.91,51.87,51.9,9459.0,42.8638,42.8803,42.8473,42.8721,9459.0
2020-01-13 13:25:00,51.89,51.9,51.87,51.9,4294.5,42.8638,42.8721,42.8473,42.8721,4294.5
2020-01-13 13:30:00,51.89,51.91,51.87,51.89,6912.0,42.8638,42.8803,42.8473,42.8638,6912.0
2020-01-13 13:35:00,51.89,51.91,51.89,51.9,9211.5,42.8638,42.8803,42.8638,42.8721,9211.5
2020-01-13 13:40:00,51.91,51.97,51.9,51.96,5670.0,42.8803,42.9299,42.8721,42.9216,5670.0
2020-01-13 13:45:00,51.97,51.99,51.93,51.93,24198.0,42.9299,42.9464,42.8968,42.8968,24198.0
2020-01-13 13:50:00,51.94,51.96,51.93,51.95,7005.0,42.9051,42.9216,42.8968,42.9134,7005.0
2020-01-13 13:55:00,51.96,51.97,51.94,51.94,9954.0,42.9216,42.9299,42.9051,42.9051,9954.0
2020-01-13 14:00:00,51.95,51.95,51.91,51.95,11686.5,42.9134,42.9134,42.8803,42.9134,11686.5
2020-01-13 14:05:00,51.95,52.04,51.95,52.02,9529.5,42.9134,42.9877,42.9134,42.9712,9529.5
2020-01-13 14:10:00,52.01,52.05,52.01,52.03,8868.0,42.9629,42.996,42.9629,42.9794,8868.0
2020-01-13 14:15:00,52.03,52.03,52.0,52.02,6625.5,42.9794,42.9794,42.9547,42.9712,6625.5
2020-01-13 14:20:00,52.02,52.03,51.99,52.03,5526.0,42.9712,42.9794,42.9464,42.9794,5526.0
2020-01-13 14:25:00,52.04,52.05,52.0,52.0,5016.0,42.9877,42.996,42.9547,42.9547,5016.0
2020-01-13 14:30:00,52.0,52.03,52.0,52.03,4950.0,42.9547,42.9794,42.9547,42.9794,4950.0
2020-01-13 14:35:00,52.04,52.05,51.99,51.99,5740.5,42.9877,42.996,42.9464,42.9464,5740.5
2020-01-13 14:40:00,51.99,52.03,51.99,52.03,11643.0,42.9464,42.9794,42.9464,42.9794,11643.0
2020-01-13 14:45:00,52.04,52.05,51.99,52.0,6706.5,42.9877,42.996,42.9464,42.9547,6706.5
2020-01-13 14:50:00,52.0,52.02,51.99,52.02,8451.0,42.9547,42.9712,42.9464,42.9712,8451.0
2020-01-13 14:55:00,52.03,52.03,52.01,52.01,8787.0,42.9794,42.9794,42.9629,42.9629,8787.0
2020-01-13 15:00:00,52.01,52.01,51.97,51.99,9241.5,42.9629,42.9629,42.9299,42.9464,9241.5
2020-01-13 15:05:00,51.99,51.99,51.97,51.97,7296.0,42.9464,42.9464,42.9299,42.9299,7296.0
2020-01-13 15:10:00,51.98,52.05,51.98,52.03,12991.5,42.9381,42.996,42.9381,42.9794,12991.5
2020-01-13 15:15:00,52.02,52.05,52.01,52.03,11514.0,42.9712,42.996,42.9629,42.9794,11514.0
2020-01-13 15:20:00,52.03,52.03,52.01,52.03,10060.5,42.9794,42.9794,42.9629,42.9794,10060.5
2020-01-13 15:25:00,52.03,52.03,52.01,52.02,12409.5,42.9794,42.9794,42.9629,42.9712,12409.5
2020-01-13 15:30:00,52.02,52.03,51.98,52.03,19881.0,42.9712,42.9794,42.9381,42.9794,19881.0
2020-01-13 15:35:00,52.02,52.06,52.01,52.06,17485.5,42.9712,43.0042,42.9629,43.0042,17485.5
2020-01-13 15:40:00,52.06,52.07,52.0,52.01,20380.5,43.0042,43.0125,42.9547,42.9629,20380.5
2020-01-13 15:45:00,51.99,52.02,51.98,52.01,18657.0,42.9464,42.9712,42.9381,42.9629,18657.0
2020-01-13 15:50:00,52.01,52.08,51.99,52.03,45379.5,42.9629,43.0207,42.9464,42.9794,45379.5
2020-01-13 15:55:00,52.03,52.07,51.99,52.03,73725.0,42.9794,43.0125,42.9464,42.9794,73725.0
2020-01-14 09:30:00,52.41,52.65,52.23,52.25,83083.5,43.2933,43.4916,43.1447,43.1612,83083.5
2020-01-14 09:35:00,52.2,52.29,52.05,52.15,21000.0,43.1199,43.1942,42.996,43.0786,21000.0
2020-01-14 09:40:00,52.09,52.26,52.03,52.26,24421.5,43.029,43.1694,42.9794,43.1694,24421.5
2020-01-14 09:45:00,52.28,52.33,52.18,52.18,13423.5,43.186,43.2273,43.1034,43.1034,13423.5
2020-01-14 09:50:00,52.19,52.22,52.09,52.2,9858.0,43.1116,43.1364,43.029,43.1199,9858.0
2020-01-14 09:55:00,52.22,52.22,52.12,52.18,8250.0,43.1364,43.1364,43.0538,43.1034,8250.0
2020-01-14 10:00:00,52.16,52.26,52.13,52.21,23838.0,43.0868,43.1694,43.062,43.1281,23838.0
2020-01-14 10:05:00,52.21,52.21,52.1,52.15,9007.5,43.1281,43.1281,43.0373,43.0786,9007.5
2020-01-14 10:10:00,52.18,52.22,52.13,52.19,15826.5,43.1034,43.1364,43.062,43.1116,15826.5
2020-01-14 10:15:00,52.2,52.23,52.16,52.17,7650.0,43.1199,43.1447,43.0868,43.0951,7650.0
2020-01-14 10:20:00,52.17,52.19,52.11,52.18,12585.0,43.0951,43.1116,43.0455,43.1034,12585.0
2020-01-14 10:25:00,52.18,52.23,52.16,52.22,9450.0,43.1034,43.1447,43.0868,43.1364,9450.0
2020-01-14 10:30:00,52.21,52.31,52.21,52.29,10284.0,43.1281,43.2107,43.1281,43.1942,10284.0
2020-01-14 10:35:00,52.29,52.39,52.29,52.37,12195.0,43.1942,43.2768,43.1942,43.2603,12195.0
2020-01-14 10:40:00,52.37,52.45,52.35,52.4,21000.0,43.2603,43.3264,43.2438,43.2851,21000.0
2020-01-14 10:45:00,52.41,52.41,52.35,52.37,13851.0,43.2933,43.2933,43.2438,43.2603,13851.0
2020-01-14 10:50:00,52.36,52.42,52.36,52.4,9456.0,43.252,43.3016,43.252,43.2851,9456.0
2020-01-14 10:55:00,52.39,52.49,52.36,52.48,13209.0,43.2768,43.3594,43.252,43.3512,13209.0
2020-01-14 11:00:00,52.47,52.47,52.39,52.39,7509.0,43.3429,43.3429,43.2768,43.2768,7509.0
2020-01-14 11:05:00,52.38,52.43,52.37,52.37,13633.5,43.2686,43.3099,43.2603,43.2603,13633.5
2020-01-14 11:10:00,52.37,52.39,52.35,52.37,12492.0,43.2603,43.2768,43.2438,43.2603,12492.0
2020-01-14 11:15:00,52.37,52.42,52.37,52.38,13467.0,43.2603,43.3016,43.2603,43.2686,13467.0
2020-01-14 11:20:00,52.39,52.48,52.37,52.41,10741.5,43.2768,43.3512,43.2603,43.2933,10741.5
2020-01-14 11:25:00,52.41,52.42,52.37,52.42,6544.5,43.2933,43.3016,43.2603,43.3016,6544.5
2020-01-14 11:30:00,52.42,52.45,52.41,52.41,6472.5,43.3016,43.3264,43.2933,43.2933,6472.5
2020-01-14 11:35:00,52.39,52.44,52.39,52.4,10702.5,43.2768,43.3181,43.2768,43.2851,10702.5
2020-01-14 11:40:00,52.39,52.39,52.31,52.32,7642.5,43.2768,43.2768,43.2107,43.219,7642.5
2020-01-14 11:45:00,52.32,52.39,52.32,52.37,13600.5,43.219,43.2768,43.219,43.2603,13600.5
2020-01-14 11:50:00,52.4,52.4,52.36,52.37,7935.0,43.2851,43.2851,43.252,43.2603,7935.0
2020-01-14 11:55:00,52.36,52.43,52.36,52.39,5692.5,43.252,43.3099,43.252,43.2768,5692.5
2020-01-14 12:00:00,52.4,52.43,52.38,52.4,8487.0,43.2851,43.3099,43.2686,43.2851,8487.0
2020-01-14 12:05:00,52.39,52.41,52.37,52.41,7863.0,43.2768,43.2933,43.2603,43.2933,7863.0
2020-01-14 12:10:00,52.41,52.43,52.39,52.39,9988.5,43.2933,43.3099,43.2768,43.2768,9988.5
2020-01-14 12:15:00,52.4,52.43,52.4,52.43,2769.0,43.2851,43.3099,43.2851,43.3099,2769.0
2020-01-14 12:20:00,52.43,52.47,52.43,52.45,11667.0,43.3099,43.3429,43.3099,43.3264,11667.0
2020-01-14 12:25:00,52.45,52.47,52.44,52.47,3600.0,43.3264,43.3429,43.3181,43.3429,3600.0
2020-01-14 12:30:00,52.47,52.49,52.45,52.46,4201.5,43.3429,43.3594,43.3264,43.3346,4201.5
2020-01-14 12:35:00,52.46,52.47,52.45,52.45,8346.0,43.3346,43.3429,43.3264,43.3264,8346.0
2020-01-14 12:40:00,52.46,52.46,52.43,52.45,4500.0,43.3346,43.3346,43.3099,43.3264,4500.0
2020-01-14 12:45:00,52.43,52.49,52.43,52.47,3267.0,43.3099,43.3594,43.3099,43.3429,3267.0
2020-01-14 12:50:00,52.47,52.61,52.47,52.61,8575.5,43.3429,43.4586,43.3429,43.4586,8575.5
2020-01-14 12:55:00,52.61,52.61,52.56,52.57,7200.0,43.4586,43.4586,43.4172,43.4255,7200.0
2020-01-14 13:00:00,52.57,52.61,52.57,52.58,7335.0,43.4255,43.4586,43.4255,43.4338,7335.0
2020-01-14 13:05:00,52.58,52.63,52.58,52.61,8428.5,43.4338,43.4751,43.4338,43.4586,8428.5
2020-01-14 13:10:00,52.6,52.61,52.55,52.57,6238.5,43.4503,43.4586,43.409,43.4255,6238.5
2020-01-14 13:15:00,52.56,52.59,52.56,52.58,8173.5,43.4172,43.442,43.4172,43.4338,8173.5
2020-01-14 13:20:00,52.57,52.59,52.56,52.59,5397.0,43.4255,43.442,43.4172,43.442,5397.0
2020-01-14 13:25:00,52.6,52.62,52.54,52.55,10225.5,43.4503,43.4668,43.4007,43.409,10225.5
2020-01-14 13:30:00,52.55,52.59,52.54,52.59,8824.5,43.409,43.442,43.4007,43.442,8824.5
2020-01-14 13:35:00,52.57,52.59,52.33,52.43,28128.0,43.4255,43.442,43.2273,43.3099,28128.0
2020-01-14 13:40:00,52.44,52.44,52.29,52.29,9688.5,43.3181,43.3181,43.1942,43.1942,9688.5
2020-01-14 13:45:00,52.29,52.32,52.26,52.29,7017.0,43.1942,43.219,43.1694,43.1942,7017.0
2020-01-14 13:50:00,52.28,52.36,52.28,52.35,7087.5,43.186,43.252,43.186,43.2438,7087.5
2020-01-14 13:55:00,52.34,52.36,52.3,52.3,9187.5,43.2355,43.252,43.2025,43.2025,9187.5
2020-01-14 14:00:00,52.32,52.33,52.19,52.21,8611.5,43.219,43.2273,43.1116,43.1281,8611.5
2020-01-14 14:05:00,52.21,52.25,52.12,52.12,6825.0,43.1281,43.1612,43.0538,43.0538,6825.0
2020-01-14 14:10:00,52.15,52.2,52.12,52.16,10269.0,43.0786,43.1199,43.0538,43.0868,10269.0
2020-01-14 14:15:00,52.18,52.22,52.14,52.19,5103.0,43.1034,43.1364,43.0703,43.1116,5103.0
2020-01-14 14:20:00,52.18,52.25,52.17,52.19,4780.5,43.1034,43.1612,43.0951,43.1116,4780.5
2020-01-14 14:25:00,52.21,52.23,52.19,52.21,7107.0,43.1281,43.1447,43.1116,43.1281,7107.0
2020-01-14 14:30:00,52.19,52.22,52.19,52.22,6696.0,43.1116,43.1364,43.1116,43.1364,6696.0
2020-01-14 14:35:00,52.22,52.29,52.22,52.29,6487.5,43.1364,43.1942,43.1364,43.1942,6487.5
2020-01-14 14:40:00,52.29,52.3,52.27,52.29,4245.0,43.1942,43.2025,43.1777,43.1942,4245.0
2020-01-14 14:45:00,52.29,52.32,52.27,52.31,7665.0,43.1942,43.219,43.1777,43.2107,7665.0
2020-01-14 14:50:00,52.31,52.31,52.28,52.29,5862.0,43.2107,43.2107,43.186,43.1942,5862.0
2020-01-14 14:55:00,52.29,52.29,52.22,52.22,10662.0,43.1942,43.1942,43.1364,43.1364,10662.0
2020-01-14 15:00:00,52.22,52.29,52.21,52.23,9610.5,43.1364,43.1942,43.1281,43.1447,9610.5
2020-01-14 15:05:00,52.23,52.24,52.2,52.2,6495.0,43.1447,43.1529,43.1199,43.1199,6495.0
2020-01-14 15:10:00,52.2,52.21,52.12,52.14,12937.5,43.1199,43.1281,43.0538,43.0703,12937.5
2020-01-14 15:15:00,52.15,52.15,52.12,52.14,11919.0,43.0786,43.0786,43.0538,43.0703,11919.0
2020-01-14 15:20:00,52.13,52.25,52.13,52.25,10482.0,43.062,43.1612,43.062,43.1612,10482.0
2020-01-14 15:25:00,52.26,52.26,52.16,52.16,7965.0,43.1694,43.1694,43.0868,43.0868,7965.0
2020-01-14 15:30:00,52.16,52.19,52.14,52.15,13726.5,43.0868,43.1116,43.0703,43.0786,13726.5
2020-01-14 15:35:00,52.16,52.16,52.09,52.11,21105.0,43.0868,43.0868,43.029,43.0455,21105.0
2020-01-14 15:40:00,52.11,52.14,52.1,52.11,24232.5,43.0455,43.0703,43.0373,43.0455,24232.5
2020-01-14 15:45:00,52.11,52.13,52.08,52.09,28771.5,43.0455,43.062,43.0207,43.029,28771.5
2020-01-14 15:50:00,52.08,52.09,52.04,52.08,43792.5,43.0207,43.029,42.9877,43.0207,43792.5
2020-01-14 15:55:00,52.08,52.16,52.07,52.14,98406.0,43.0207,43.0868,43.0125,43.0703,98406.0
2020-01-15 09:30:00,51.93,52.01,51.82,51.87,27265.5,42.8968,42.9629,42.806,42.8473,27265.5
2020-01-15 09:35:00,51.89,51.89,51.74,51.75,11851.5,42.8638,42.8638,42.7399,42.7481,11851.5
2020-01-15 09:40:00,51.78,51.83,51.75,51.78,8659.5,42.7729,42.8142,42.7481,42.7729,8659.5
2020-01-15 09:45:00,51.79,51.79,51.67,51.76,12544.5,42.7812,42.7812,42.6821,42.7564,12544.5
2020-01-15 09:50:00,51.78,51.93,51.77,51.87,10179.0,42.7729,42.8968,42.7647,42.8473,10179.0
2020-01-15 09:55:00,51.87,51.92,51.79,51.92,7501.5,42.8473,42.8886,42.7812,42.8886,7501.5
2020-01-15 10:00:00,51.89,52.01,51.89,51.91,9348.0,42.8638,42.9629,42.8638,42.8803,9348.0
2020-01-15 10:05:00,51.9,51.93,51.87,51.87,6604.5,42.8721,42.8968,42.8473,42.8473,6604.5
2020-01-15 10:10:00,51.87,51.91,51.85,51.85,9904.5,42.8473,42.8803,42.8308,42.8308,9904.5
2020-01-15 10:15:00,51.87,51.88,51.83,51.87,11058.0,42.8473,42.8555,42.8142,42.8473,11058.0
2020-01-15 10:20:00,51.86,51.87,51.8,51.83,29398.5,42.839,42.8473,42.7895,42.8142,29398.5
2020-01-15 10:25:00,51.83,51.92,51.83,51.91,11073.0,42.8142,42.8886,42.8142,42.8803,11073.0
2020-01-15 10:30:00,51.92,51.95,51.89,51.95,8805.0,42.8886,42.9134,42.8638,42.9134,8805.0
2020-01-15 10:35:00,51.96,51.99,51.91,51.93,11592.0,42.9216,42.9464,42.8803,42.8968,11592.0
2020-01-15 10:40:00,51.95,51.96,51.93,51.94,7197.0,42.9134,42.9216,42.8968,42.9051,7197.0
2020-01-15 10:45:00,51.94,52.0,51.93,51.93,20836.5,42.9051,42.9547,42.8968,42.8968,20836.5
2020-01-15 10:50:00,51.93,51.95,51.89,51.92,8047.5,42.8968,42.9134,42.8638,42.8886,8047.5
2020-01-15 10:55:00,51.93,52.01,51.93,52.0,16435.5,42.8968,42.9629,42.8968,42.9547,16435.5
2020-01-15 11:00:00,52.01,52.02,51.95,51.99,13509.0,42.9629,42.9712,42.9134,42.9464,13509.0
2020-01-15 11:05:00,51.99,51.99,51.85,51.86,7420.5,42.9464,42.9464,42.8308,42.839,7420.5
2020-01-15 11:10:00,51.85,51.85,51.78,51.78,9114.0,42.8308,42.8308,42.7729,42.7729,9114.0
2020-01-15 11:15:00,51.8,51.84,51.79,51.83,9903.0,42.7895,42.8225,42.7812,42.8142,9903.0
2020-01-15 11:20:00,51.84,51.92,51.84,51.89,7710.0,42.8225,42.8886,42.8225,42.8638,7710.0
2020-01-15 11:25:00,51.91,51.92,51.89,51.91,10608.0,42.8803,42.8886,42.8638,42.8803,10608.0
2020-01-15 11:30:00,51.91,51.94,51.87,51.94,9405.0,42.8803,42.9051,42.8473,42.9051,9405.0
2020-01-15 11:35:00,51.95,51.95,51.93,51.95,6576.0,42.9134,42.9134,42.8968,42.9134,6576.0
2020-01-15 11:40:00,51.96,51.97,51.94,51.97,9319.5,42.9216,42.9299,42.9051,42.9299,9319.5
2020-01-15 11:45:00,51.97,52.01,51.96,51.99,8640.0,42.9299,42.9629,42.9216,42.9464,8640.0
2020-01-15 11:50:00,51.99,52.03,51.92,51.94,13497.0,42.9464,42.9794,42.8886,42.9051,13497.0
2020-01-15 11:55:00,51.95,51.97,51.87,51.87,6957.0,42.9134,42.9299,42.8473,42.8473,6957.0
2020-01-15 12:00:00,51.87,51.88,51.84,51.87,4965.0,42.8473,42.8555,42.8225,42.8473,4965.0
2020-01-15 12:05:00,51.87,51.92,51.87,51.9,9241.5,42.8473,42.8886,42.8473,42.8721,9241.5
2020-01-15 12:10:00,51.89,51.91,51.88,51.89,5463.0,42.8638,42.8803,42.8555,42.8638,5463.0
2020-01-15 12:15:00,51.87,51.87,51.84,51.85,6795.0,42.8473,42.8473,42.8225,42.8308,6795.0
2020-01-15 12:20:00,51.87,51.91,51.87,51.87,11877.0,42.8473,42.8803,42.8473,42.8473,11877.0
2020-01-15 12:25:00,51.87,51.88,51.84,51.84,6549.0,42.8473,42.8555,42.8225,42.8225,6549.0
2020-01-15 12:30:00,51.85,51.88,51.84,51.84,7882.5,42.8308,42.8555,42.8225,42.8225,7882.5
2020-01-15 12:35:00,51.83,51.89,51.82,51.87,9985.5,42.8142,42.8638,42.806,42.8473,9985.5
2020-01-15 12:40:00,51.87,51.91,51.85,51.88,5877.0,42.8473,42.8803,42.8308,42.8555,5877.0
2020-01-15 12:45:00,51.9,51.91,51.85,51.85,8781.0,42.8721,42.8803,42.8308,42.8308,8781.0
2020-01-15 12:50:00,51.85,51.85,51.79,51.8,3792.0,42.8308,42.8308,42.7812,42.7895,3792.0
2020-01-15 12:55:00,51.81,51.81,51.73,51.73,4860.0,42.7977,42.7977,42.7316,42.7316,4860.0
2020-01-15 13:00:00,51.74,51.77,51.7,51.71,8217.0,42.7399,42.7647,42.7068,42.7151,8217.0
2020-01-15 13:05:00,51.69,51.71,51.65,51.65,15100.5,42.6986,42.7151,42.6655,42.6655,15100.5
2020-01-15 13:10:00,51.66,51.68,51.63,51.68,7668.0,42.6738,42.6903,42.649,42.6903,7668.0
2020-01-15 13:15:00,51.67,51.67,51.64,51.65,16333.5,42.6821,42.6821,42.6573,42.6655,16333.5
2020-01-15 13:20:00,51.65,51.66,51.61,51.62,16075.5,42.6655,42.6738,42.6325,42.6408,16075.5
2020-01-15 13:25:00,51.61,51.65,51.61,51.65,4549.5,42.6325,42.6655,42.6325,42.6655,4549.5
2020-01-15 13:30:00,51.65,51.68,51.57,51.63,14175.0,42.6655,42.6903,42.5995,42.649,14175.0
2020-01-15 13:35:00,51.63,51.64,51.61,51.63,6463.5,42.649,42.6573,42.6325,42.649,6463.5
2020-01-15 13:40:00,51.63,51.64,51.6,51.61,7344.0,42.649,42.6573,42.6242,42.6325,7344.0
2020-01-15 13:45:00,51.61,51.67,51.59,51.67,8626.5,42.6325,42.6821,42.616,42.6821,8626.5
2020-01-15 13:50:00,51.67,51.68,51.61,51.61,7366.5,42.6821,42.6903,42.6325,42.6325,7366.5
2020-01-15 13:55:00,51.61,51.61,51.57,51.61,8521.5,42.6325,42.6325,42.5995,42.6325,8521.5
2020-01-15 14:00:00,51.61,51.63,51.59,51.6,11376.0,42.6325,42.649,42.616,42.6242,11376.0
2020-01-15 14:05:00,51.61,51.65,51.61,51.65,10669.5,42.6325,42.6655,42.6325,42.6655,10669.5
2020-01-15 14:10:00,51.66,51.68,51.63,51.65,14469.0,42.6738,42.6903,42.649,42.6655,14469.0
2020-01-15 14:15:00,51.65,51.67,51.63,51.64,9381.0,42.6655,42.6821,42.649,42.6573,9381.0
2020-01-15 14:20:00,51.65,51.69,51.64,51.68,22531.5,42.6655,42.6986,42.6573,42.6903,22531.5
2020-01-15 14:25:00,51.68,51.7,51.65,51.7,19710.0,42.6903,42.7068,42.6655,42.7068,19710.0
2020-01-15 14:30:00,51.69,51.72,51.67,51.72,12996.0,42.6986,42.7234,42.6821,42.7234,12996.0
2020-01-15 14:35:00,51.72,51.76,51.72,51.73,11980.5,42.7234,42.7564,42.7234,42.7316,11980.5
2020-01-15 14:40:00,51.74,51.74,51.71,51.71,11032.5,42.7399,42.7399,42.7151,42.7151,11032.5
2020-01-15 14:45:00,51.71,51.76,51.71,51.75,18301.5,42.7151,42.7564,42.7151,42.7481,18301.5
2020-01-15 14:50:00,51.74,51.74,51.71,51.74,15027.0,42.7399,42.7399,42.7151,42.7399,15027.0
2020-01-15 14:55:00,51.74,51.74,51.67,51.68,16389.0,42.7399,42.7399,42.6821,42.6903,16389.0
2020-01-15 15:00:00,51.69,51.69,51.6,51.6,17650.5,42.6986,42.6986,42.6242,42.6242,17650.5
2020-01-15 15:05:00,51.59,51.61,51.54,51.55,16002.0,42.616,42.6325,42.5747,42.5829,16002.0
2020-01-15 15:10:00,51.55,51.6,51.53,51.6,41452.5,42.5829,42.6242,42.5664,42.6242,41452.5
2020-01-15 15:15:00,51.61,51.61,51.56,51.58,15105.0,42.6325,42.6325,42.5912,42.6077,15105.0
2020-01-15 15:20:00,51.57,51.58,51.53,51.58,16377.0,42.5995,42.6077,42.5664,42.6077,16377.0
2020-01-15 15:25:00,51.58,51.58,51.5,51.57,16318.5,42.6077,42.6077,42.5416,42.5995,16318.5
2020-01-15 15:30:00,51.57,51.61,51.53,51.54,27780.0,42.5995,42.6325,42.5664,42.5747,27780.0
2020-01-15 15:35:00,51.53,51.59,51.52,51.55,17985.0,42.5664,42.616,42.5582,42.5829,17985.0
2020-01-15 15:40:00,51.55,51.61,51.53,51.55,49693.5,42.5829,42.6325,42.5664,42.5829,49693.5
2020-01-15 15:45:00,51.57,51.63,51.56,51.63,22671.0,42.5995,42.649,42.5912,42.649,22671.0
2020-01-15 15:50:00,51.63,51.67,51.59,51.6,115266.0,42.649,42.6821,42.616,42.6242,115266.0
2020-01-15 15:55:00,51.6,51.65,51.55,51.65,191970.0,42.6242,42.6655,42.5829,42.6655,191970.0
2020-01-16 09:30:00,51.89,52.0,51.79,51.91,30196.5,42.8638,42.9547,42.7812,42.8803,30196.5
2020-01-16 09:35:00,51.91,51.96,51.84,51.89,7954.5,42.8803,42.9216,42.8225,42.8638,7954.5
2020-01-16 09:40:00,51.89,51.91,51.77,51.82,18946.5,42.8638,42.8803,42.7647,42.806,18946.5
2020-01-16 09:45:00,51.82,51.85,51.69,51.72,21717.0,42.806,42.8308,42.6986,42.7234,21717.0
2020-01-16 09:50:00,51.72,51.85,51.72,51.83,12750.0,42.7234,42.8308,42.7234,42.8142,12750.0
2020-01-16 09:55:00,51.83,51.84,51.74,51.74,19270.5,42.8142,42.8225,42.7399,42.7399,19270.5
2020-01-16 10:00:00,51.77,51.79,51.63,51.63,21615.0,42.7647,42.7812,42.649,42.649,21615.0
2020-01-16 10:05:00,51.65,51.68,51.65,51.67,10713.0,42.6655,42.6903,42.6655,42.6821,10713.0
2020-01-16 10:10:00,51.67,51.73,51.65,51.65,17781.0,42.6821,42.7316,42.6655,42.6655,17781.0
2020-01-16 10:15:00,51.66,51.81,51.66,51.76,11431.5,42.6738,42.7977,42.6738,42.7564,11431.5
2020-01-16 10:20:00,51.76,51.81,51.73,51.79,9627.0,42.7564,42.7977,42.7316,42.7812,9627.0
2020-01-16 10:25:00,51.79,51.83,51.79,51.81,13387.5,42.7812,42.8142,42.7812,42.7977,13387.5
2020-01-16 10:30:00,51.81,51.87,51.81,51.87,11721.0,42.7977,42.8473,42.7977,42.8473,11721.0
2020-01-16 10:35:00,51.88,52.01,51.88,52.0,18094.5,42.8555,42.9629,42.8555,42.9547,18094.5
2020-01-16 10:40:00,52.0,52.03,51.96,51.97,37990.5,42.9547,42.9794,42.9216,42.9299,37990.5
2020-01-16 10:45:00,51.98,52.0,51.95,51.97,10227.0,42.9381,42.9547,42.9134,42.9299,10227.0
2020-01-16 10:50:00,51.96,52.01,51.95,51.99,17755.5,42.9216,42.9629,42.9134,42.9464,17755.5
2020-01-16 10:55:00,51.99,52.02,51.95,51.98,8007.0,42.9464,42.9712,42.9134,42.9381,8007.0
2020-01-16 11:00:00,51.97,51.99,51.91,51.96,5836.5,42.9299,42.9464,42.8803,42.9216,5836.5
2020-01-16 11:05:00,51.95,51.95,51.89,51.92,8952.0,42.9134,42.9134,42.8638,42.8886,8952.0
2020-01-16 11:10:00,51.94,51.94,51.87,51.89,5397.0,42.9051,42.9051,42.8473,42.8638,5397.0
2020-01-16 11:15:00,51.91,51.92,51.87,51.87,3733.5,42.8803,42.8886,42.8473,42.8473,3733.5
2020-01-16 11:20:00,51.87,51.87,51.83,51.87,4296.0,42.8473,42.8473,42.8142,42.8473,4296.0
2020-01-16 11:25:00,51.85,51.86,51.8,51.85,5404.5,42.8308,42.839,42.7895,42.8308,5404.5
2020-01-16 11:30:00,51.84,51.84,51.79,51.81,4771.5,42.8225,42.8225,42.7812,42.7977,4771.5
2020-01-16 11:35:00,51.83,51.87,51.83,51.85,4986.0,42.8142,42.8473,42.8142,42.8308,4986.0
2020-01-16 11:40:00,51.85,51.89,51.83,51.86,6964.5,42.8308,42.8638,42.8142,42.839,6964.5
2020-01-16 11:45:00,51.87,51.87,51.84,51.85,7144.5,42.8473,42.8473,42.8225,42.8308,7144.5
2020-01-16 11:50:00,51.85,51.87,51.84,51.85,6954.0,42.8308,42.8473,42.8225,42.8308,6954.0
2020-01-16 11:55:00,51.84,51.85,51.81,51.84,5977.5,42.8225,42.8308,42.7977,42.8225,5977.5
2020-01-16 12:00:00,51.85,51.9,51.84,51.9,3970.5,42.8308,42.8721,42.8225,42.8721,3970.5
2020-01-16 12:05:00,51.91,51.91,51.88,51.91,9972.0,42.8803,42.8803,42.8555,42.8803,9972.0
2020-01-16 12:10:00,51.91,51.92,51.86,51.91,6439.5,42.8803,42.8886,42.839,42.8803,6439.5
2020-01-16 12:15:00,51.91,51.91,51.88,51.88,8539.5,42.8803,42.8803,42.8555,42.8555,8539.5
2020-01-16 12:20:00,51.88,51.89,51.87,51.89,4257.0,42.8555,42.8638,42.8473,42.8638,4257.0
2020-01-16 12:25:00,51.9,51.91,51.88,51.89,5044.5,42.8721,42.8803,42.8555,42.8638,5044.5
2020-01-16 12:30:00,51.89,51.95,51.89,51.95,10881.0,42.8638,42.9134,42.8638,42.9134,10881.0
2020-01-16 12:35:00,51.94,51.98,51.94,51.97,6765.0,42.9051,42.9381,42.9051,42.9299,6765.0
2020-01-16 12:40:00,51.97,51.97,51.92,51.93,6946.5,42.9299,42.9299,42.8886,42.8968,6946.5
2020-01-16 12:45:00,51.93,51.97,51.93,51.96,7665.0,42.8968,42.9299,42.8968,42.9216,7665.0
2020-01-16 12:50:00,51.95,51.97,51.94,51.96,4422.0,42.9134,42.9299,42.9051,42.9216,4422.0
2020-01-16 12:55:00,51.96,51.98,51.96,51.97,9391.5,42.9216,42.9381,42.9216,42.9299,9391.5
2020-01-16 13:00:00,51.97,52.0,51.96,51.98,6838.5,42.9299,42.9547,42.9216,42.9381,6838.5
2020-01-16 13:05:00,51.98,52.05,51.98,52.04,15330.0,42.9381,42.996,42.9381,42.9877,15330.0
2020-01-16 13:10:00,52.04,52.04,51.99,52.0,9297.0,42.9877,42.9877,42.9464,42.9547,9297.0
2020-01-16 13:15:00,51.99,52.01,51.99,51.99,7591.5,42.9464,42.9629,42.9464,42.9464,7591.5
2020-01-16 13:20:00,51.99,51.99,51.96,51.99,9504.0,42.9464,42.9464,42.9216,42.9464,9504.0
2020-01-16 13:25:00,51.99,52.0,51.97,51.99,11502.0,42.9464,42.9547,42.9299,42.9464,11502.0
2020-01-16 13:30:00,51.99,51.99,51.94,51.98,6700.5,42.9464,42.9464,42.9051,42.9381,6700.5
2020-01-16 13:35:00,51.98,52.03,51.97,52.02,7479.0,42.9381,42.9794,42.9299,42.9712,7479.0
2020-01-16 13:40:00,52.02,52.07,52.01,52.07,7173.0,42.9712,43.0125,42.9629,43.0125,7173.0
2020-01-16 13:45:00,52.06,52.08,52.05,52.06,18472.5,43.0042,43.0207,42.996,43.0042,18472.5
2020-01-16 13:50:00,52.07,52.07,52.01,52.04,13743.0,43.0125,43.0125,42.9629,42.9877,13743.0
2020-01-16 13:55:00,52.05,52.06,52.04,52.05,4848.0,42.996,43.0042,42.9877,42.996,4848.0
2020-01-16 14:00:00,52.04,52.05,52.01,52.01,13569.0,42.9877,42.996,42.9629,42.9629,13569.0
2020-01-16 14:05:00,52.02,52.04,52.01,52.02,10888.5,42.9712,42.9877,42.9629,42.9712,10888.5
2020-01-16 14:10:00,52.02,52.04,52.01,52.04,6961.5,42.9712,42.9877,42.9629,42.9877,6961.5
2020-01-16 14:15:00,52.05,52.05,52.01,52.02,8871.0,42.996,42.996,42.9629,42.9712,8871.0
2020-01-16 14:20:00,52.03,52.04,52.01,52.03,10491.0,42.9794,42.9877,42.9629,42.9794,10491.0
2020-01-16 14:25:00,52.03,52.05,52.02,52.04,6496.5,42.9794,42.996,42.9712,42.9877,6496.5
2020-01-16 14:30:00,52.04,52.04,52.02,52.03,6346.5,42.9877,42.9877,42.9712,42.9794,6346.5
2020-01-16 14:35:00,52.03,52.05,52.02,52.04,7951.5,42.9794,42.996,42.9712,42.9877,7951.5
2020-01-16 14:40:00,52.04,52.04,52.03,52.03,6040.5,42.9877,42.9877,42.9794,42.9794,6040.5
2020-01-16 14:45:00,52.03,52.05,52.01,52.05,7891.5,42.9794,42.996,42.9629,42.996,7891.5
2020-01-16 14:50:00,52.04,52.06,52.03,52.03,8455.5,42.9877,43.0042,42.9794,42.9794,8455.5
2020-01-16 14:55:00,52.04,52.08,52.02,52.03,34933.5,42.9877,43.0207,42.9712,42.9794,34933.5
2020-01-16 15:00:00,52.03,52.07,52.02,52.05,18991.5,42.9794,43.0125,42.9712,42.996,18991.5
2020-01-16 15:05:00,52.05,52.07,52.04,52.05,9604.5,42.996,43.0125,42.9877,42.996,9604.5
2020-01-16 15:10:00,52.05,52.07,52.04,52.07,9168.0,42.996,43.0125,42.9877,43.0125,9168.0
2020-01-16 15:15:00,52.07,52.08,52.05,52.08,13128.0,43.0125,43.0207,42.996,43.0207,13128.0
2020-01-16 15:20:00,52.07,52.1,52.07,52.1,8355.0,43.0125,43.0373,43.0125,43.0373,8355.0
2020-01-16 15:25:00,52.11,52.13,52.07,52.13,46282.5,43.0455,43.062,43.0125,43.062,46282.5
2020-01-16 15:30:00,52.13,52.19,52.12,52.18,41430.0,43.062,43.1116,43.0538,43.1034,41430.0
2020-01-16 15:35:00,52.18,52.21,52.17,52.21,36957.0,43.1034,43.1281,43.0951,43.1281,36957.0
2020-01-16 15:40:00,52.2,52.21,52.17,52.19,14316.0,43.1199,43.1281,43.0951,43.1116,14316.0
2020-01-16 15:45:00,52.2,52.23,52.18,52.22,17217.0,43.1199,43.1447,43.1034,43.1364,17217.0
2020-01-16 15:50:00,52.23,52.36,52.22,52.34,78925.5,43.1447,43.252,43.1364,43.2355,78925.5
2020-01-16 15:55:00,52.34,52.38,52.27,52.37,176901.0,43.2355,43.2686,43.1777,43.2603,176901.0
2020-01-17 09:30:00,52.45,52.6,52.36,52.45,244422.0,43.3264,43.4503,43.252,43.3264,244422.0
2020-01-17 09:35:00,52.45,52.51,52.35,52.41,10800.0,43.3264,43.3759,43.2438,43.2933,10800.0
2020-01-17 09:40:00,52.4,52.54,52.33,52.53,15426.0,43.2851,43.4007,43.2273,43.3925,15426.0
2020-01-17 09:45:00,52.53,52.71,52.48,52.69,18675.0,43.3925,43.5412,43.3512,43.5246,18675.0
2020-01-17 09:50:00,52.73,52.77,52.64,52.65,20733.0,43.5577,43.5907,43.4833,43.4916,20733.0
2020-01-17 09:55:00,52.64,52.8,52.63,52.8,7363.5,43.4833,43.6155,43.4751,43.6155,7363.5
2020-01-17 10:00:00,52.82,52.82,52.6,52.64,10927.5,43.632,43.632,43.4503,43.4833,10927.5
2020-01-17 10:05:00,52.63,52.68,52.62,52.63,9283.5,43.4751,43.5164,43.4668,43.4751,9283.5
2020-01-17 10:10:00,52.65,52.69,52.59,52.66,8101.5,43.4916,43.5246,43.442,43.4999,8101.5
2020-01-17 10:15:00,52.65,52.67,52.59,52.61,5629.5,43.4916,43.5081,43.442,43.4586,5629.5
2020-01-17 10:20:00,52.69,52.81,52.69,52.77,6750.0,43.5246,43.6238,43.5246,43.5907,6750.0
2020-01-17 10:25:00,52.79,52.83,52.76,52.8,11215.5,43.6072,43.6403,43.5825,43.6155,11215.5
2020-01-17 10:30:00,52.79,52.79,52.76,52.78,9330.0,43.6072,43.6072,43.5825,43.599,9330.0
2020-01-17 10:35:00,52.81,52.81,52.75,52.77,8874.0,43.6238,43.6238,43.5742,43.5907,8874.0
2020-01-17 10:40:00,52.77,52.77,52.67,52.72,6594.0,43.5907,43.5907,43.5081,43.5494,6594.0
2020-01-17 10:45:00,52.75,52.76,52.6,52.6,9961.5,43.5742,43.5825,43.4503,43.4503,9961.5
2020-01-17 10:50:00,52.6,52.62,52.54,52.55,3453.0,43.4503,43.4668,43.4007,43.409,3453.0
2020-01-17 10:55:00,52.56,52.6,52.55,52.58,6066.0,43.4172,43.4503,43.409,43.4338,6066.0
2020-01-17 11:00:00,52.61,52.63,52.57,52.61,5965.5,43.4586,43.4751,43.4255,43.4586,5965.5
2020-01-17 11:05:00,52.6,52.6,52.53,52.56,6513.0,43.4503,43.4503,43.3925,43.4172,6513.0
2020-01-17 11:10:00,52.55,52.55,52.42,52.45,15186.0,43.409,43.409,43.3016,43.3264,15186.0
2020-01-17 11:15:00,52.45,52.5,52.44,52.48,7800.0,43.3264,43.3677,43.3181,43.3512,7800.0
2020-01-17 11:20:00,52.49,52.49,52.41,52.41,6051.0,43.3594,43.3594,43.2933,43.2933,6051.0
2020-01-17 11:25:00,52.42,52.5,52.42,52.47,3975.0,43.3016,43.3677,43.3016,43.3429,3975.0
2020-01-17 11:30:00,52.47,52.53,52.37,52.39,22237.5,43.3429,43.3925,43.2603,43.2768,22237.5
2020-01-17 11:35:00,52.38,52.45,52.38,52.45,5704.5,43.2686,43.3264,43.2686,43.3264,5704.5
2020-01-17 11:40:00,52.45,52.53,52.45,52.53,3750.0,43.3264,43.3925,43.3264,43.3925,3750.0
2020-01-17 11:45:00,52.52,52.52,52.48,52.49,4867.5,43.3842,43.3842,43.3512,43.3594,4867.5
2020-01-17 11:50:00,52.5,52.51,52.45,52.45,5989.5,43.3677,43.3759,43.3264,43.3264,5989.5
2020-01-17 11:55:00,52.45,52.5,52.45,52.5,2100.0,43.3264,43.3677,43.3264,43.3677,2100.0
2020-01-17 12:00:00,52.51,52.51,52.48,52.49,1200.0,43.3759,43.3759,43.3512,43.3594,1200.0
2020-01-17 12:05:00,52.54,52.54,52.47,52.47,5523.0,43.4007,43.4007,43.3429,43.3429,5523.0
2020-01-17 12:10:00,52.47,52.53,52.47,52.53,9829.5,43.3429,43.3925,43.3429,43.3925,9829.5
2020-01-17 12:15:00,52.53,52.55,52.51,52.54,5194.5,43.3925,43.409,43.3759,43.4007,5194.5
2020-01-17 12:20:00,52.54,52.54,52.5,52.51,25521.0,43.4007,43.4007,43.3677,43.3759,25521.0
2020-01-17 12:25:00,52.51,52.54,52.5,52.5,11086.5,43.3759,43.4007,43.3677,43.3677,11086.5
2020-01-17 12:30:00,52.51,52.51,52.45,52.5,4236.0,43.3759,43.3759,43.3264,43.3677,4236.0
2020-01-17 12:35:00,52.53,52.55,52.49,52.49,3900.0,43.3925,43.409,43.3594,43.3594,3900.0
2020-01-17 12:40:00,52.47,52.47,52.43,52.45,2985.0,43.3429,43.3429,43.3099,43.3264,2985.0
2020-01-17 12:45:00,52.46,52.46,52.43,52.43,2023.5,43.3346,43.3346,43.3099,43.3099,2023.5
2020-01-17 12:50:00,52.43,52.47,52.43,52.45,3064.5,43.3099,43.3429,43.3099,43.3264,3064.5
2020-01-17 12:55:00,52.45,52.47,52.45,52.47,2539.5,43.3264,43.3429,43.3264,43.3429,2539.5
2020-01-17 13:00:00,52.48,52.49,52.47,52.49,4509.0,43.3512,43.3594,43.3429,43.3594,4509.0
2020-01-17 13:05:00,52.5,52.55,52.49,52.53,6391.5,43.3677,43.409,43.3594,43.3925,6391.5
2020-01-17 13:10:00,52.53,52.54,52.5,52.5,2742.0,43.3925,43.4007,43.3677,43.3677,2742.0
2020-01-17 13:15:00,52.51,52.55,52.51,52.55,6502.5,43.3759,43.409,43.3759,43.409,6502.5
2020-01-17 13:20:00,52.53,52.53,52.42,52.42,4137.0,43.3925,43.3925,43.3016,43.3016,4137.0
2020-01-17 13:25:00,52.45,52.45,52.41,52.41,1800.0,43.3264,43.3264,43.2933,43.2933,1800.0
2020-01-17 13:30:00,52.41,52.45,52.41,52.41,5067.0,43.2933,43.3264,43.2933,43.2933,5067.0
2020-01-17 13:35:00,52.41,52.42,52.38,52.41,12784.5,43.2933,43.3016,43.2686,43.2933,12784.5
2020-01-17 13:40:00,52.42,52.42,52.39,52.42,2944.5,43.3016,43.3016,43.2768,43.3016,2944.5
2020-01-17 13:45:00,52.43,52.45,52.4,52.41,3006.0,43.3099,43.3264,43.2851,43.2933,3006.0
2020-01-17 13:50:00,52.41,52.41,52.36,52.36,7314.0,43.2933,43.2933,43.252,43.252,7314.0
2020-01-17 13:55:00,52.39,52.4,52.38,52.39,2851.5,43.2768,43.2851,43.2686,43.2768,2851.5
2020-01-17 14:00:00,52.4,52.43,52.39,52.42,6072.0,43.2851,43.3099,43.2768,43.3016,6072.0
2020-01-17 14:05:00,52.42,52.43,52.37,52.37,4858.5,43.3016,43.3099,43.2603,43.2603,4858.5
2020-01-17 14:10:00,52.37,52.37,52.31,52.33,3019.5,43.2603,43.2603,43.2107,43.2273,3019.5
2020-01-17 14:15:00,52.34,52.34,52.31,52.31,5700.0,43.2355,43.2355,43.2107,43.2107,5700.0
2020-01-17 14:20:00,52.31,52.31,52.28,52.28,3043.5,43.2107,43.2107,43.186,43.186,3043.5
2020-01-17 14:25:00,52.27,52.3,52.27,52.3,5341.5,43.1777,43.2025,43.1777,43.2025,5341.5
2020-01-17 14:30:00,52.31,52.32,52.3,52.32,8245.5,43.2107,43.219,43.2025,43.219,8245.5
2020-01-17 14:35:00,52.32,52.33,52.26,52.26,6925.5,43.219,43.2273,43.1694,43.1694,6925.5
2020-01-17 14:40:00,52.27,52.27,52.23,52.23,4500.0,43.1777,43.1777,43.1447,43.1447,4500.0
2020-01-17 14:45:00,52.23,52.26,52.21,52.26,6084.0,43.1447,43.1694,43.1281,43.1694,6084.0
2020-01-17 14:50:00,52.25,52.27,52.25,52.27,4201.5,43.1612,43.1777,43.1612,43.1777,4201.5
2020-01-17 14:55:00,52.27,52.34,52.26,52.31,8517.0,43.1777,43.2355,43.1694,43.2107,8517.0
2020-01-17 15:00:00,52.31,52.31,52.25,52.25,6643.5,43.2107,43.2107,43.1612,43.1612,6643.5
2020-01-17 15:05:00,52.24,52.24,52.19,52.21,8125.5,43.1529,43.1529,43.1116,43.1281,8125.5
2020-01-17 15:10:00,52.21,52.22,52.17,52.21,13447.5,43.1281,43.1364,43.0951,43.1281,13447.5
2020-01-17 15:15:00,52.21,52.21,52.15,52.17,6561.0,43.1281,43.1281,43.0786,43.0951,6561.0
2020-01-17 15:20:00,52.17,52.21,52.17,52.19,7762.5,43.0951,43.1281,43.0951,43.1116,7762.5
2020-01-17 15:25:00,52.21,52.25,52.19,52.22,6600.0,43.1281,43.1612,43.1116,43.1364,6600.0
2020-01-17 15:30:00,52.22,52.29,52.2,52.2,15349.5,43.1364,43.1942,43.1199,43.1199,15349.5
2020-01-17 15:35:00,52.2,52.21,52.18,52.19,8704.5,43.1199,43.1281,43.1034,43.1116,8704.5
2020-01-17 15:40:00,52.18,52.22,52.17,52.21,14805.0,43.1034,43.1364,43.0951,43.1281,14805.0
2020-01-17 15:45:00,52.21,52.25,52.21,52.21,20565.0,43.1281,43.1612,43.1281,43.1281,20565.0
2020-01-17 15:50:00,52.21,52.41,52.2,52.39,83046.0,43.1281,43.2933,43.1199,43.2768,83046.0
2020-01-17 15:55:00,52.39,52.4,52.33,52.35,167035.5,43.2768,43.2851,43.2273,43.2438,167035.5
2020-01-21 09:30:00,52.32,52.32,52.1,52.15,44145.0,43.219,43.219,43.0373,43.0786,44145.0
2020-01-21 09:35:00,52.17,52.27,52.05,52.11,11949.0,43.0951,43.1777,42.996,43.0455,11949.0
2020-01-21 09:40:00,52.11,52.15,51.98,52.04,13105.5,43.0455,43.0786,42.9381,42.9877,13105.5
2020-01-21 09:45:00,52.03,52.03,51.9,51.95,6922.5,42.9794,42.9794,42.8721,42.9134,6922.5
2020-01-21 09:50:00,51.93,52.02,51.9,51.97,5698.5,42.8968,42.9712,42.8721,42.9299,5698.5
2020-01-21 09:55:00,51.97,52.0,51.87,51.87,5679.0,42.9299,42.9547,42.8473,42.8473,5679.0
2020-01-21 10:00:00,51.85,51.95,51.85,51.95,17778.0,42.8308,42.9134,42.8308,42.9134,17778.0
2020-01-21 10:05:00,51.95,51.97,51.89,51.93,13567.5,42.9134,42.9299,42.8638,42.8968,13567.5
2020-01-21 10:10:00,51.91,51.92,51.82,51.82,15217.5,42.8803,42.8886,42.806,42.806,15217.5
2020-01-21 10:15:00,51.81,51.81,51.71,51.71,15351.0,42.7977,42.7977,42.7151,42.7151,15351.0
2020-01-21 10:20:00,51.69,51.75,51.66,51.69,17856.0,42.6986,42.7481,42.6738,42.6986,17856.0
2020-01-21 10:25:00,51.68,51.69,51.65,51.67,10107.0,42.6903,42.6986,42.6655,42.6821,10107.0
2020-01-21 10:30:00,51.68,51.69,51.61,51.62,18271.5,42.6903,42.6986,42.6325,42.6408,18271.5
2020-01-21 10:35:00,51.63,51.66,51.58,51.59,40219.5,42.649,42.6738,42.6077,42.616,40219.5
2020-01-21 10:40:00,51.59,51.67,51.59,51.65,29869.5,42.616,42.6821,42.616,42.6655,29869.5
2020-01-21 10:45:00,51.65,51.71,51.64,51.67,14439.0,42.6655,42.7151,42.6573,42.6821,14439.0
2020-01-21 10:50:00,51.68,51.69,51.62,51.63,13608.0,42.6903,42.6986,42.6408,42.649,13608.0
2020-01-21 10:55:00,51.63,51.71,51.63,51.71,17818.5,42.649,42.7151,42.649,42.7151,17818.5
2020-01-21 11:00:00,51.71,51.75,51.7,51.73,16561.5,42.7151,42.7481,42.7068,42.7316,16561.5
2020-01-21 11:05:00,51.72,51.73,51.67,51.69,16830.0,42.7234,42.7316,42.6821,42.6986,16830.0
2020-01-21 11:10:00,51.69,51.69,51.6,51.65,14427.0,42.6986,42.6986,42.6242,42.6655,14427.0
2020-01-21 11:15:00,51.66,51.66,51.63,51.63,24694.5,42.6738,42.6738,42.649,42.649,24694.5
2020-01-21 11:20:00,51.63,51.63,51.53,51.55,35767.5,42.649,42.649,42.5664,42.5829,35767.5
2020-01-21 11:25:00,51.55,51.62,51.55,51.61,61686.0,42.5829,42.6408,42.5829,42.6325,61686.0
2020-01-21 11:30:00,51.62,51.66,51.62,51.65,19782.0,42.6408,42.6738,42.6408,42.6655,19782.0
2020-01-21 11:35:00,51.66,51.75,51.64,51.67,59625.0,42.6738,42.7481,42.6573,42.6821,59625.0
2020-01-21 11:40:00,51.67,51.7,51.65,51.67,14173.5,42.6821,42.7068,42.6655,42.6821,14173.5
2020-01-21 11:45:00,51.67,51.85,51.67,51.83,12990.0,42.6821,42.8308,42.6821,42.8142,12990.0
2020-01-21 11:50:00,51.83,51.89,51.83,51.83,6604.5,42.8142,42.8638,42.8142,42.8142,6604.5
2020-01-21 11:55:00,51.83,51.88,51.83,51.87,8700.0,42.8142,42.8555,42.8142,42.8473,8700.0
2020-01-21 12:00:00,51.88,51.92,51.88,51.91,8553.0,42.8555,42.8886,42.8555,42.8803,8553.0
2020-01-21 12:05:00,51.9,51.94,51.89,51.93,8055.0,42.8721,42.9051,42.8638,42.8968,8055.0
2020-01-21 12:10:00,51.93,51.98,51.93,51.97,12295.5,42.8968,42.9381,42.8968,42.9299,12295.5
2020-01-21 12:15:00,51.97,52.04,51.97,52.01,9618.0,42.9299,42.9877,42.9299,42.9629,9618.0
2020-01-21 12:20:00,52.01,52.03,52.0,52.03,11775.0,42.9629,42.9794,42.9547,42.9794,11775.0
2020-01-21 12:25:00,52.02,52.1,52.02,52.09,11038.5,42.9712,43.0373,42.9712,43.029,11038.5
2020-01-21 12:30:00,52.09,52.09,52.02,52.06,8899.5,43.029,43.029,42.9712,43.0042,8899.5
2020-01-21 12:35:00,52.05,52.05,52.0,52.03,5076.0,42.996,42.996,42.9547,42.9794,5076.0
2020-01-21 12:40:00,52.03,52.03,51.93,51.93,4875.0,42.9794,42.9794,42.8968,42.8968,4875.0
2020-01-21 12:45:00,51.92,51.99,51.92,51.99,9790.5,42.8886,42.9464,42.8886,42.9464,9790.5
2020-01-21 12:50:00,51.98,51.98,51.93,51.93,9789.0,42.9381,42.9381,42.8968,42.8968,9789.0
2020-01-21 12:55:00,51.92,51.93,51.91,51.91,4677.0,42.8886,42.8968,42.8803,42.8803,4677.0
2020-01-21 13:00:00,51.91,51.91,51.88,51.89,4300.5,42.8803,42.8803,42.8555,42.8638,4300.5
2020-01-21 13:05:00,51.88,51.88,51.85,51.87,6669.0,42.8555,42.8555,42.8308,42.8473,6669.0
2020-01-21 13:10:00,51.89,51.9,51.87,51.89,5893.5,42.8638,42.8721,42.8473,42.8638,5893.5
2020-01-21 13:15:00,51.9,51.9,51.79,51.83,6205.5,42.8721,42.8721,42.7812,42.8142,6205.5
2020-01-21 13:20:00,51.82,51.82,51.78,51.82,6525.0,42.806,42.806,42.7729,42.806,6525.0
2020-01-21 13:25:00,51.82,51.83,51.79,51.79,4420.5,42.806,42.8142,42.7812,42.7812,4420.5
2020-01-21 13:30:00,51.77,51.8,51.73,51.74,8134.5,42.7647,42.7895,42.7316,42.7399,8134.5
2020-01-21 13:35:00,51.73,51.74,51.69,51.71,8362.5,42.7316,42.7399,42.6986,42.7151,8362.5
2020-01-21 13:40:00,51.7,51.75,51.69,51.73,9805.5,42.7068,42.7481,42.6986,42.7316,9805.5
2020-01-21 13:45:00,51.75,51.75,51.67,51.67,11724.0,42.7481,42.7481,42.6821,42.6821,11724.0
2020-01-21 13:50:00,51.7,51.7,51.62,51.66,6717.0,42.7068,42.7068,42.6408,42.6738,6717.0
2020-01-21 13:55:00,51.66,51.69,51.62,51.64,6285.0,42.6738,42.6986,42.6408,42.6573,6285.0
2020-01-21 14:00:00,51.63,51.63,51.59,51.61,8254.5,42.649,42.649,42.616,42.6325,8254.5
2020-01-21 14:05:00,51.6,51.61,51.56,51.59,9927.0,42.6242,42.6325,42.5912,42.616,9927.0
2020-01-21 14:10:00,51.59,51.59,51.57,51.58,4543.5,42.616,42.616,42.5995,42.6077,4543.5
2020-01-21 14:15:00,51.57,51.59,51.55,51.57,6474.0,42.5995,42.616,42.5829,42.5995,6474.0
2020-01-21 14:20:00,51.56,51.57,51.51,51.51,8538.0,42.5912,42.5995,42.5499,42.5499,8538.0
2020-01-21 14:25:00,51.51,51.59,51.51,51.58,9696.0,42.5499,42.616,42.5499,42.6077,9696.0
2020-01-21 14:30:00,51.57,51.6,51.57,51.6,6913.5,42.5995,42.6242,42.5995,42.6242,6913.5
2020-01-21 14:35:00,51.6,51.69,51.57,51.68,6403.5,42.6242,42.6986,42.5995,42.6903,6403.5
2020-01-21 14:40:00,51.68,51.72,51.66,51.71,4600.5,42.6903,42.7234,42.6738,42.7151,4600.5
2020-01-21 14:45:00,51.71,51.71,51.66,51.71,7819.5,42.7151,42.7151,42.6738,42.7151,7819.5
2020-01-21 14:50:00,51.69,51.76,51.69,51.76,4017.0,42.6986,42.7564,42.6986,42.7564,4017.0
2020-01-21 14:55:00,51.76,51.8,51.75,51.8,6475.5,42.7564,42.7895,42.7481,42.7895,6475.5
2020-01-21 15:00:00,51.81,51.85,51.81,51.85,6639.0,42.7977,42.8308,42.7977,42.8308,6639.0
2020-01-21 15:05:00,51.84,51.86,51.82,51.85,7425.0,42.8225,42.839,42.806,42.8308,7425.0
2020-01-21 15:10:00,51.85,51.89,51.85,51.89,8781.0,42.8308,42.8638,42.8308,42.8638,8781.0
2020-01-21 15:15:00,51.9,51.9,51.84,51.85,12052.5,42.8721,42.8721,42.8225,42.8308,12052.5
2020-01-21 15:20:00,51.84,51.85,51.82,51.83,7192.5,42.8225,42.8308,42.806,42.8142,7192.5
2020-01-21 15:25:00,51.83,51.83,51.76,51.8,8298.0,42.8142,42.8142,42.7564,42.7895,8298.0
2020-01-21 15:30:00,51.79,51.81,51.74,51.74,9990.0,42.7812,42.7977,42.7399,42.7399,9990.0
2020-01-21 15:35:00,51.74,51.75,51.69,51.71,15079.5,42.7399,42.7481,42.6986,42.7151,15079.5
2020-01-21 15:40:00,51.7,51.72,51.68,51.71,14098.5,42.7068,42.7234,42.6903,42.7151,14098.5
2020-01-21 15:45:00,51.71,51.71,51.62,51.63,33445.5,42.7151,42.7151,42.6408,42.649,33445.5
2020-01-21 15:50:00,51.62,51.65,51.59,51.65,55138.5,42.6408,42.6655,42.616,42.6655,55138.5
2020-01-21 15:55:00,51.65,51.71,51.65,51.7,85446.0,42.6655,42.7151,42.6655,42.7068,85446.0
2020-01-22 09:30:00,51.91,51.93,51.66,51.89,24801.0,42.8803,42.8968,42.6738,42.8638,24801.0
2020-01-22 09:35:00,51.83,51.85,51.7,51.77,2745.0,42.8142,42.8308,42.7068,42.7647,2745.0
2020-01-22 09:40:00,51.72,51.8,51.69,51.79,3300.0,42.7234,42.7895,42.6986,42.7812,3300.0
2020-01-22 09:45:00,51.78,51.81,51.7,51.8,3204.0,42.7729,42.7977,42.7068,42.7895,3204.0
2020-01-22 09:50:00,51.78,51.78,51.55,51.57,16045.5,42.7729,42.7729,42.5829,42.5995,16045.5
2020-01-22 09:55:00,51.52,51.7,51.51,51.7,35646.0,42.5582,42.7068,42.5499,42.7068,35646.0
2020-01-22 10:00:00,51.72,51.75,51.69,51.71,6637.5,42.7234,42.7481,42.6986,42.7151,6637.5
2020-01-22 10:05:00,51.69,51.77,51.65,51.74,24148.5,42.6986,42.7647,42.6655,42.7399,24148.5
2020-01-22 10:10:00,51.71,51.74,51.63,51.63,8299.5,42.7151,42.7399,42.649,42.649,8299.5
2020-01-22 10:15:00,51.61,51.66,51.61,51.65,6112.5,42.6325,42.6738,42.6325,42.6655,6112.5
2020-01-22 10:20:00,51.64,51.66,51.6,51.66,5737.5,42.6573,42.6738,42.6242,42.6738,5737.5
2020-01-22 10:25:00,51.66,51.68,51.62,51.62,10128.0,42.6738,42.6903,42.6408,42.6408,10128.0
2020-01-22 10:30:00,51.61,51.63,51.53,51.58,15243.0,42.6325,42.649,42.5664,42.6077,15243.0
2020-01-22 10:35:00,51.58,51.61,51.54,51.6,41904.0,42.6077,42.6325,42.5747,42.6242,41904.0
2020-01-22 10:40:00,51.59,51.6,51.54,51.57,9295.5,42.616,42.6242,42.5747,42.5995,9295.5
2020-01-22 10:45:00,51.56,51.59,51.47,51.47,10593.0,42.5912,42.616,42.5169,42.5169,10593.0
2020-01-22 10:50:00,51.47,51.49,51.41,51.47,7399.5,42.5169,42.5334,42.4673,42.5169,7399.5
2020-01-22 10:55:00,51.43,51.44,51.31,51.32,12958.5,42.4838,42.4921,42.3847,42.3929,12958.5
2020-01-22 11:00:00,51.3,51.35,51.27,51.27,10084.5,42.3764,42.4177,42.3516,42.3516,10084.5
2020-01-22 11:05:00,51.27,51.37,51.26,51.37,7665.0,42.3516,42.4342,42.3434,42.4342,7665.0
2020-01-22 11:10:00,51.37,51.38,51.31,51.33,10353.0,42.4342,42.4425,42.3847,42.4012,10353.0
2020-01-22 11:15:00,51.33,51.34,51.25,51.29,8041.5,42.4012,42.4095,42.3351,42.3682,8041.5
2020-01-22 11:20:00,51.31,51.37,51.3,51.37,3027.0,42.3847,42.4342,42.3764,42.4342,3027.0
2020-01-22 11:25:00,51.38,51.38,51.35,51.37,3040.5,42.4425,42.4425,42.4177,42.4342,3040.5
2020-01-22 11:30:00,51.38,51.41,51.35,51.37,7792.5,42.4425,42.4673,42.4177,42.4342,7792.5
2020-01-22 11:35:00,51.36,51.39,51.34,51.34,3765.0,42.426,42.4508,42.4095,42.4095,3765.0
2020-01-22 11:40:00,51.33,51.34,51.29,51.33,4374.0,42.4012,42.4095,42.3682,42.4012,4374.0
2020-01-22 11:45:00,51.32,51.33,51.27,51.27,9993.0,42.3929,42.4012,42.3516,42.3516,9993.0
2020-01-22 11:50:00,51.27,51.33,51.23,51.29,11431.5,42.3516,42.4012,42.3186,42.3682,11431.5
2020-01-22 11:55:00,51.28,51.31,51.27,51.29,9318.0,42.3599,42.3847,42.3516,42.3682,9318.0
2020-01-22 12:00:00,51.3,51.3,51.23,51.23,3061.5,42.3764,42.3764,42.3186,42.3186,3061.5
2020-01-22 12:05:00,51.24,51.29,51.23,51.27,8274.0,42.3269,42.3682,42.3186,42.3516,8274.0
2020-01-22 12:10:00,51.27,51.31,51.24,51.24,10044.0,42.3516,42.3847,42.3269,42.3269,10044.0
2020-01-22 12:15:00,51.25,51.33,51.25,51.29,6499.5,42.3351,42.4012,42.3351,42.3682,6499.5
2020-01-22 12:20:00,51.31,51.32,51.29,51.32,3400.5,42.3847,42.3929,42.3682,42.3929,3400.5
2020-01-22 12:25:00,51.31,51.31,51.27,51.29,6150.0,42.3847,42.3847,42.3516,42.3682,6150.0
2020-01-22 12:30:00,51.29,51.33,51.29,51.32,3213.0,42.3682,42.4012,42.3682,42.3929,3213.0
2020-01-22 12:35:00,51.33,51.37,51.33,51.36,5587.5,42.4012,42.4342,42.4012,42.426,5587.5
2020-01-22 12:40:00,51.36,51.41,51.35,51.41,5373.0,42.426,42.4673,42.4177,42.4673,5373.0
2020-01-22 12:45:00,51.43,51.43,51.4,51.42,5367.0,42.4838,42.4838,42.459,42.4756,5367.0
2020-01-22 12:50:00,51.42,51.45,51.42,51.45,5166.0,42.4756,42.5003,42.4756,42.5003,5166.0
2020-01-22 12:55:00,51.46,51.51,51.45,51.48,7152.0,42.5086,42.5499,42.5003,42.5251,7152.0
2020-01-22 13:00:00,51.48,51.48,51.46,51.47,2572.5,42.5251,42.5251,42.5086,42.5169,2572.5
2020-01-22 13:05:00,51.46,51.46,51.43,51.44,7210.5,42.5086,42.5086,42.4838,42.4921,7210.5
2020-01-22 13:10:00,51.44,51.49,51.43,51.49,3787.5,42.4921,42.5334,42.4838,42.5334,3787.5
2020-01-22 13:15:00,51.49,51.52,51.49,51.49,3450.0,42.5334,42.5582,42.5334,42.5334,3450.0
2020-01-22 13:20:00,51.5,51.51,51.43,51.43,22992.0,42.5416,42.5499,42.4838,42.4838,22992.0
2020-01-22 13:25:00,51.44,51.45,51.43,51.45,5434.5,42.4921,42.5003,42.4838,42.5003,5434.5
2020-01-22 13:30:00,51.45,51.45,51.41,51.41,4197.0,42.5003,42.5003,42.4673,42.4673,4197.0
2020-01-22 13:35:00,51.42,51.48,51.42,51.47,6651.0,42.4756,42.5251,42.4756,42.5169,6651.0
2020-01-22 13:40:00,51.47,51.5,51.45,51.45,12045.0,42.5169,42.5416,42.5003,42.5003,12045.0
2020-01-22 13:45:00,51.45,51.47,51.41,51.41,14617.5,42.5003,42.5169,42.4673,42.4673,14617.5
2020-01-22 13:50:00,51.42,51.42,51.33,51.33,29959.5,42.4756,42.4756,42.4012,42.4012,29959.5
2020-01-22 13:55:00,51.34,51.34,51.31,51.33,8619.0,42.4095,42.4095,42.3847,42.4012,8619.0
2020-01-22 14:00:00,51.33,51.35,51.33,51.33,8299.5,42.4012,42.4177,42.4012,42.4012,8299.5
2020-01-22 14:05:00,51.33,51.37,51.33,51.35,5967.0,42.4012,42.4342,42.4012,42.4177,5967.0
2020-01-22 14:10:00,51.35,51.39,51.35,51.38,5719.5,42.4177,42.4508,42.4177,42.4425,5719.5
2020-01-22 14:15:00,51.37,51.37,51.31,51.31,6636.0,42.4342,42.4342,42.3847,42.3847,6636.0
2020-01-22 14:20:00,51.31,51.36,51.31,51.35,3600.0,42.3847,42.426,42.3847,42.4177,3600.0
2020-01-22 14:25:00,51.35,51.35,51.31,51.33,6690.0,42.4177,42.4177,42.3847,42.4012,6690.0
2020-01-22 14:30:00,51.33,51.33,51.29,51.3,6885.0,42.4012,42.4012,42.3682,42.3764,6885.0
2020-01-22 14:35:00,51.31,51.35,51.3,51.34,4627.5,42.3847,42.4177,42.3764,42.4095,4627.5
2020-01-22 14:40:00,51.34,51.37,51.32,51.32,7201.5,42.4095,42.4342,42.3929,42.3929,7201.5
2020-01-22 14:45:00,51.32,51.37,51.31,51.35,11443.5,42.3929,42.4342,42.3847,42.4177,11443.5
2020-01-22 14:50:00,51.35,51.39,51.34,51.37,8916.0,42.4177,42.4508,42.4095,42.4342,8916.0
2020-01-22 14:55:00,51.37,51.42,51.35,51.4,10825.5,42.4342,42.4756,42.4177,42.459,10825.5
2020-01-22 15:00:00,51.39,51.39,51.34,51.35,10269.0,42.4508,42.4508,42.4095,42.4177,10269.0
2020-01-22 15:05:00,51.35,51.38,51.32,51.37,16548.0,42.4177,42.4425,42.3929,42.4342,16548.0
2020-01-22 15:10:00,51.37,51.37,51.32,51.32,8053.5,42.4342,42.4342,42.3929,42.3929,8053.5
2020-01-22 15:15:00,51.31,51.31,51.26,51.3,11788.5,42.3847,42.3847,42.3434,42.3764,11788.5
2020-01-22 15:20:00,51.29,51.29,51.22,51.23,9672.0,42.3682,42.3682,42.3103,42.3186,9672.0
2020-01-22 15:25:00,51.23,51.29,51.21,51.27,8530.5,42.3186,42.3682,42.3021,42.3516,8530.5
2020-01-22 15:30:00,51.27,51.35,51.27,51.31,11985.0,42.3516,42.4177,42.3516,42.3847,11985.0
2020-01-22 15:35:00,51.31,51.36,51.29,51.31,14496.0,42.3847,42.426,42.3682,42.3847,14496.0
2020-01-22 15:40:00,51.3,51.33,51.29,51.31,14860.5,42.3764,42.4012,42.3682,42.3847,14860.5
2020-01-22 15:45:00,51.3,51.37,51.29,51.35,15547.5,42.3764,42.4342,42.3682,42.4177,15547.5
2020-01-22 15:50:00,51.35,51.37,51.29,51.33,41884.5,42.4177,42.4342,42.3682,42.4012,41884.5
2020-01-22 15:55:00,51.33,51.37,51.28,51.29,90267.0,42.4012,42.4342,42.3599,42.3682,90267.0
2020-01-23 09:30:00,51.15,51.15,50.87,50.96,23340.0,42.2525,42.2525,42.0212,42.0956,23340.0
2020-01-23 09:35:00,50.96,50.96,50.54,50.56,6543.0,42.0956,42.0956,41.7486,41.7651,6543.0
2020-01-23 09:40:00,50.61,50.65,50.46,50.52,18672.0,41.8065,41.8395,41.6825,41.7321,18672.0
2020-01-23 09:45:00,50.52,50.73,50.52,50.68,4341.0,41.7321,41.9056,41.7321,41.8643,4341.0
2020-01-23 09:50:00,50.68,50.71,50.53,50.69,10654.5,41.8643,41.8891,41.7404,41.8725,10654.5
2020-01-23 09:55:00,50.65,50.83,50.65,50.83,9765.0,41.8395,41.9882,41.8395,41.9882,9765.0
2020-01-23 10:00:00,50.85,50.85,50.71,50.75,11649.0,42.0047,42.0047,41.8891,41.9221,11649.0
2020-01-23 10:05:00,50.81,50.89,50.7,50.87,33847.5,41.9717,42.0377,41.8808,42.0212,33847.5
2020-01-23 10:10:00,50.92,50.95,50.89,50.91,5868.0,42.0625,42.0873,42.0377,42.0543,5868.0
2020-01-23 10:15:00,50.91,51.03,50.91,51.03,18729.0,42.0543,42.1534,42.0543,42.1534,18729.0
2020-01-23 10:20:00,51.06,51.06,50.9,50.92,6937.5,42.1782,42.1782,42.046,42.0625,6937.5
2020-01-23 10:25:00,50.93,50.99,50.83,50.89,7924.5,42.0708,42.1203,41.9882,42.0377,7924.5
2020-01-23 10:30:00,50.91,50.97,50.87,50.97,4743.0,42.0543,42.1038,42.0212,42.1038,4743.0
2020-01-23 10:35:00,50.97,50.99,50.95,50.97,7216.5,42.1038,42.1203,42.0873,42.1038,7216.5
2020-01-23 10:40:00,50.96,50.99,50.93,50.93,9898.5,42.0956,42.1203,42.0708,42.0708,9898.5
2020-01-23 10:45:00,50.94,50.95,50.86,50.87,39736.5,42.079,42.0873,42.013,42.0212,39736.5
2020-01-23 10:50:00,50.88,50.97,50.88,50.9,5706.0,42.0295,42.1038,42.0295,42.046,5706.0
2020-01-23 10:55:00,50.91,50.95,50.9,50.93,7264.5,42.0543,42.0873,42.046,42.0708,7264.5
2020-01-23 11:00:00,50.93,50.95,50.86,50.92,12583.5,42.0708,42.0873,42.013,42.0625,12583.5
2020-01-23 11:05:00,50.93,50.95,50.89,50.91,16120.5,42.0708,42.0873,42.0377,42.0543,16120.5
2020-01-23 11:10:00,50.93,50.95,50.85,50.85,6175.5,42.0708,42.0873,42.0047,42.0047,6175.5
2020-01-23 11:15:00,50.87,50.87,50.82,50.83,4990.5,42.0212,42.0212,41.9799,41.9882,4990.5
2020-01-23 11:20:00,50.8,50.87,50.79,50.85,5134.5,41.9634,42.0212,41.9551,42.0047,5134.5
2020-01-23 11:25:00,50.86,50.9,50.84,50.89,3754.5,42.013,42.046,41.9964,42.0377,3754.5
2020-01-23 11:30:00,50.9,51.02,50.9,51.0,3900.0,42.046,42.1451,42.046,42.1286,3900.0
2020-01-23 11:35:00,51.03,51.11,51.03,51.08,5719.5,42.1534,42.2195,42.1534,42.1947,5719.5
2020-01-23 11:40:00,51.07,51.07,51.04,51.04,4650.0,42.1864,42.1864,42.1617,42.1617,4650.0
2020-01-23 11:45:00,51.05,51.05,51.0,51.0,3687.0,42.1699,42.1699,42.1286,42.1286,3687.0
2020-01-23 11:50:00,51.01,51.08,51.01,51.08,15663.0,42.1369,42.1947,42.1369,42.1947,15663.0
2020-01-23 11:55:00,51.07,51.07,51.03,51.07,4555.5,42.1864,42.1864,42.1534,42.1864,4555.5
2020-01-23 12:00:00,51.07,51.09,51.04,51.06,4974.0,42.1864,42.203,42.1617,42.1782,4974.0
2020-01-23 12:05:00,51.09,51.14,51.09,51.14,5205.0,42.203,42.2443,42.203,42.2443,5205.0
2020-01-23 12:10:00,51.15,51.21,51.15,51.21,5079.0,42.2525,42.3021,42.2525,42.3021,5079.0
2020-01-23 12:15:00,51.23,51.25,51.21,51.25,13765.5,42.3186,42.3351,42.3021,42.3351,13765.5
2020-01-23 12:20:00,51.25,51.3,51.25,51.3,13411.5,42.3351,42.3764,42.3351,42.3764,13411.5
2020-01-23 12:25:00,51.29,51.3,51.23,51.28,6757.5,42.3682,42.3764,42.3186,42.3599,6757.5
2020-01-23 12:30:00,51.29,51.31,51.24,51.25,6652.5,42.3682,42.3847,42.3269,42.3351,6652.5
2020-01-23 12:35:00,51.24,51.25,51.22,51.23,4548.0,42.3269,42.3351,42.3103,42.3186,4548.0
2020-01-23 12:40:00,51.23,51.25,51.23,51.24,750.0,42.3186,42.3351,42.3186,42.3269,750.0
2020-01-23 12:45:00,51.24,51.31,51.24,51.29,4026.0,42.3269,42.3847,42.3269,42.3682,4026.0
2020-01-23 12:50:00,51.29,51.31,51.24,51.27,8596.5,42.3682,42.3847,42.3269,42.3516,8596.5
2020-01-23 12:55:00,51.25,51.28,51.24,51.24,3390.0,42.3351,42.3599,42.3269,42.3269,3390.0
2020-01-23 13:00:00,51.26,51.33,51.26,51.33,1500.0,42.3434,42.4012,42.3434,42.4012,1500.0
2020-01-23 13:05:00,51.32,51.35,51.3,51.3,7249.5,42.3929,42.4177,42.3764,42.3764,7249.5
2020-01-23 13:10:00,51.31,51.33,51.3,51.33,1920.0,42.3847,42.4012,42.3764,42.4012,1920.0
2020-01-23 13:15:00,51.33,51.33,51.3,51.32,9306.0,42.4012,42.4012,42.3764,42.3929,9306.0
2020-01-23 13:20:00,51.33,51.44,51.33,51.42,8226.0,42.4012,42.4921,42.4012,42.4756,8226.0
2020-01-23 13:25:00,51.42,51.43,51.39,51.39,4800.0,42.4756,42.4838,42.4508,42.4508,4800.0
2020-01-23 13:30:00,51.37,51.39,51.37,51.39,3232.5,42.4342,42.4508,42.4342,42.4508,3232.5
2020-01-23 13:35:00,51.39,51.41,51.38,51.4,3861.0,42.4508,42.4673,42.4425,42.459,3861.0
2020-01-23 13:40:00,51.4,51.43,51.4,51.41,6537.0,42.459,42.4838,42.459,42.4673,6537.0
2020-01-23 13:45:00,51.41,51.43,51.39,51.41,4909.5,42.4673,42.4838,42.4508,42.4673,4909.5
2020-01-23 13:50:00,51.45,51.46,51.43,51.44,5197.5,42.5003,42.5086,42.4838,42.4921,5197.5
2020-01-23 13:55:00,51.44,51.48,51.43,51.47,3873.0,42.4921,42.5251,42.4838,42.5169,3873.0
2020-01-23 14:00:00,51.46,51.52,51.46,51.51,8035.5,42.5086,42.5582,42.5086,42.5499,8035.5
2020-01-23 14:05:00,51.52,51.53,51.49,51.53,4224.0,42.5582,42.5664,42.5334,42.5664,4224.0
2020-01-23 14:10:00,51.54,51.55,51.5,51.53,5295.0,42.5747,42.5829,42.5416,42.5664,5295.0
2020-01-23 14:15:00,51.51,51.63,51.51,51.63,5034.0,42.5499,42.649,42.5499,42.649,5034.0
2020-01-23 14:20:00,51.64,51.65,51.62,51.64,8250.0,42.6573,42.6655,42.6408,42.6573,8250.0
2020-01-23 14:25:00,51.62,51.65,51.61,51.65,2280.0,42.6408,42.6655,42.6325,42.6655,2280.0
2020-01-23 14:30:00,51.67,51.69,51.65,51.66,9298.5,42.6821,42.6986,42.6655,42.6738,9298.5
2020-01-23 14:35:00,51.66,51.66,51.63,51.64,5250.0,42.6738,42.6738,42.649,42.6573,5250.0
2020-01-23 14:40:00,51.63,51.63,51.6,51.61,5650.5,42.649,42.649,42.6242,42.6325,5650.5
2020-01-23 14:45:00,51.61,51.65,51.61,51.63,3849.0,42.6325,42.6655,42.6325,42.649,3849.0
2020-01-23 14:50:00,51.63,51.67,51.63,51.64,8686.5,42.649,42.6821,42.649,42.6573,8686.5
2020-01-23 14:55:00,51.63,51.72,51.63,51.72,4677.0,42.649,42.7234,42.649,42.7234,4677.0
2020-01-23 15:00:00,51.69,51.69,51.64,51.65,9742.5,42.6986,42.6986,42.6573,42.6655,9742.5
2020-01-23 15:05:00,51.64,51.66,51.61,51.66,7731.0,42.6573,42.6738,42.6325,42.6738,7731.0
2020-01-23 15:10:00,51.65,51.67,51.63,51.63,9477.0,42.6655,42.6821,42.649,42.649,9477.0
2020-01-23 15:15:00,51.65,51.66,51.62,51.63,8823.0,42.6655,42.6738,42.6408,42.649,8823.0
2020-01-23 15:20:00,51.63,51.72,51.63,51.69,17257.5,42.649,42.7234,42.649,42.6986,17257.5
2020-01-23 15:25:00,51.68,51.77,51.67,51.75,13824.0,42.6903,42.7647,42.6821,42.7481,13824.0
2020-01-23 15:30:00,51.75,51.85,51.73,51.83,25500.0,42.7481,42.8308,42.7316,42.8142,25500.0
2020-01-23 15:35:00,51.83,51.83,51.74,51.75,18504.0,42.8142,42.8142,42.7399,42.7481,18504.0
2020-01-23 15:40:00,51.75,51.77,51.71,51.76,18438.0,42.7481,42.7647,42.7151,42.7564,18438.0
2020-01-23 15:45:00,51.75,51.79,51.73,51.74,32979.0,42.7481,42.7812,42.7316,42.7399,32979.0
2020-01-23 15:50:00,51.75,51.76,51.65,51.68,83800.5,42.7481,42.7564,42.6655,42.6903,83800.5
2020-01-23 15:55:00,51.69,51.77,51.69,51.74,98277.0,42.6986,42.7647,42.6986,42.7399,98277.0
2020-01-24 09:30:00,51.49,51.51,51.25,51.25,46057.5,42.5334,42.5499,42.3351,42.3351,46057.5
2020-01-24 09:35:00,51.24,51.4,51.17,51.17,15082.5,42.3269,42.459,42.269,42.269,15082.5
2020-01-24 09:40:00,51.19,51.36,51.17,51.27,11200.5,42.2856,42.426,42.269,42.3516,11200.5
2020-01-24 09:45:00,51.27,51.27,51.11,51.23,20370.0,42.3516,42.3516,42.2195,42.3186,20370.0
2020-01-24 09:50:00,51.22,51.24,51.05,51.09,18231.0,42.3103,42.3269,42.1699,42.203,18231.0
2020-01-24 09:55:00,51.09,51.18,51.09,51.17,4062.0,42.203,42.2773,42.203,42.269,4062.0
2020-01-24 10:00:00,51.14,51.14,50.99,51.06,27880.5,42.2443,42.2443,42.1203,42.1782,27880.5
2020-01-24 10:05:00,51.09,51.19,51.07,51.18,47653.5,42.203,42.2856,42.1864,42.2773,47653.5
2020-01-24 10:10:00,51.19,51.26,51.16,51.21,34287.0,42.2856,42.3434,42.2608,42.3021,34287.0
2020-01-24 10:15:00,51.21,51.25,51.19,51.21,16383.0,42.3021,42.3351,42.2856,42.3021,16383.0
2020-01-24 10:20:00,51.21,51.27,51.18,51.27,38811.0,42.3021,42.3516,42.2773,42.3516,38811.0
2020-01-24 10:25:00,51.27,51.38,51.25,51.35,37881.0,42.3516,42.4425,42.3351,42.4177,37881.0
2020-01-24 10:30:00,51.35,51.41,51.31,51.35,42969.0,42.4177,42.4673,42.3847,42.4177,42969.0
2020-01-24 10:35:00,51.35,51.47,51.33,51.47,24771.0,42.4177,42.5169,42.4012,42.5169,24771.0
2020-01-24 10:40:00,51.46,51.46,51.35,51.37,22894.5,42.5086,42.5086,42.4177,42.4342,22894.5
2020-01-24 10:45:00,51.37,51.39,51.33,51.35,13810.5,42.4342,42.4508,42.4012,42.4177,13810.5
2020-01-24 10:50:00,51.36,51.47,51.34,51.43,42282.0,42.426,42.5169,42.4095,42.4838,42282.0
2020-01-24 10:55:00,51.44,51.44,51.34,51.41,12337.5,42.4921,42.4921,42.4095,42.4673,12337.5
2020-01-24 11:00:00,51.41,51.47,51.37,51.43,13551.0,42.4673,42.5169,42.4342,42.4838,13551.0
2020-01-24 11:05:00,51.43,51.49,51.43,51.48,10437.0,42.4838,42.5334,42.4838,42.5251,10437.0
2020-01-24 11:10:00,51.48,51.49,51.41,51.41,11530.5,42.5251,42.5334,42.4673,42.4673,11530.5
2020-01-24 11:15:00,51.43,51.45,51.26,51.28,12088.5,42.4838,42.5003,42.3434,42.3599,12088.5
2020-01-24 11:20:00,51.28,51.31,51.23,51.23,14935.5,42.3599,42.3847,42.3186,42.3186,14935.5
2020-01-24 11:25:00,51.27,51.33,51.2,51.3,11950.5,42.3516,42.4012,42.2938,42.3764,11950.5
2020-01-24 11:30:00,51.3,51.31,51.21,51.27,11001.0,42.3764,42.3847,42.3021,42.3516,11001.0
2020-01-24 11:35:00,51.27,51.3,51.24,51.29,6379.5,42.3516,42.3764,42.3269,42.3682,6379.5
2020-01-24 11:40:00,51.29,51.29,51.16,51.21,9154.5,42.3682,42.3682,42.2608,42.3021,9154.5
2020-01-24 11:45:00,51.21,51.29,51.19,51.21,13744.5,42.3021,42.3682,42.2856,42.3021,13744.5
2020-01-24 11:50:00,51.23,51.23,51.19,51.23,5859.0,42.3186,42.3186,42.2856,42.3186,5859.0
2020-01-24 11:55:00,51.25,51.25,51.2,51.23,14808.0,42.3351,42.3351,42.2938,42.3186,14808.0
2020-01-24 12:00:00,51.21,51.25,51.19,51.25,10432.5,42.3021,42.3351,42.2856,42.3351,10432.5
2020-01-24 12:05:00,51.24,51.25,51.2,51.21,11076.0,42.3269,42.3351,42.2938,42.3021,11076.0
2020-01-24 12:10:00,51.2,51.26,51.19,51.19,13810.5,42.2938,42.3434,42.2856,42.2856,13810.5
2020-01-24 12:15:00,51.19,51.19,51.07,51.11,25869.0,42.2856,42.2856,42.1864,42.2195,25869.0
2020-01-24 12:20:00,51.11,51.16,51.07,51.15,7260.0,42.2195,42.2608,42.1864,42.2525,7260.0
2020-01-24 12:25:00,51.15,51.15,51.04,51.09,5994.0,42.2525,42.2525,42.1617,42.203,5994.0
2020-01-24 12:30:00,51.09,51.15,51.09,51.15,4800.0,42.203,42.2525,42.203,42.2525,4800.0
2020-01-24 12:35:00,51.13,51.19,51.13,51.19,4633.5,42.236,42.2856,42.236,42.2856,4633.5
2020-01-24 12:40:00,51.19,51.23,51.19,51.19,7950.0,42.2856,42.3186,42.2856,42.2856,7950.0
2020-01-24 12:45:00,51.17,51.2,51.15,51.19,5952.0,42.269,42.2938,42.2525,42.2856,5952.0
2020-01-24 12:50:00,51.18,51.19,51.14,51.15,3609.0,42.2773,42.2856,42.2443,42.2525,3609.0
2020-01-24 12:55:00,51.16,51.19,51.15,51.19,7848.0,42.2608,42.2856,42.2525,42.2856,7848.0
2020-01-24 13:00:00,51.18,51.18,51.05,51.05,3967.5,42.2773,42.2773,42.1699,42.1699,3967.5
2020-01-24 13:05:00,51.05,51.11,51.05,51.1,3748.5,42.1699,42.2195,42.1699,42.2112,3748.5
2020-01-24 13:10:00,51.11,51.12,51.07,51.07,4770.0,42.2195,42.2277,42.1864,42.1864,4770.0
2020-01-24 13:15:00,51.07,51.1,51.03,51.03,6681.0,42.1864,42.2112,42.1534,42.1534,6681.0
2020-01-24 13:20:00,51.03,51.1,51.01,51.07,12897.0,42.1534,42.2112,42.1369,42.1864,12897.0
2020-01-24 13:25:00,51.08,51.09,50.95,50.95,30951.0,42.1947,42.203,42.0873,42.0873,30951.0
2020-01-24 13:30:00,50.94,50.97,50.91,50.97,7776.0,42.079,42.1038,42.0543,42.1038,7776.0
2020-01-24 13:35:00,50.97,50.99,50.94,50.97,13651.5,42.1038,42.1203,42.079,42.1038,13651.5
2020-01-24 13:40:00,50.97,50.98,50.94,50.98,3657.0,42.1038,42.1121,42.079,42.1121,3657.0
2020-01-24 13:45:00,50.97,51.0,50.9,50.9,6028.5,42.1038,42.1286,42.046,42.046,6028.5
2020-01-24 13:50:00,50.91,50.99,50.89,50.99,14311.5,42.0543,42.1203,42.0377,42.1203,14311.5
2020-01-24 13:55:00,50.98,51.0,50.94,50.97,6085.5,42.1121,42.1286,42.079,42.1038,6085.5
2020-01-24 14:00:00,50.96,50.97,50.91,50.93,6193.5,42.0956,42.1038,42.0543,42.0708,6193.5
2020-01-24 14:05:00,50.93,50.99,50.93,50.99,9751.5,42.0708,42.1203,42.0708,42.1203,9751.5
2020-01-24 14:10:00,50.98,50.99,50.93,50.93,16345.5,42.1121,42.1203,42.0708,42.0708,16345.5
2020-01-24 14:15:00,50.95,50.96,50.9,50.9,11584.5,42.0873,42.0956,42.046,42.046,11584.5
2020-01-24 14:20:00,50.91,50.92,50.83,50.88,8494.5,42.0543,42.0625,41.9882,42.0295,8494.5
2020-01-24 14:25:00,50.89,50.95,50.84,50.84,5733.0,42.0377,42.0873,41.9964,41.9964,5733.0
2020-01-24 14:30:00,50.85,50.95,50.85,50.94,7209.0,42.0047,42.0873,42.0047,42.079,7209.0
2020-01-24 14:35:00,50.95,50.96,50.89,50.94,7830.0,42.0873,42.0956,42.0377,42.079,7830.0
2020-01-24 14:40:00,50.95,50.97,50.89,50.91,9324.0,42.0873,42.1038,42.0377,42.0543,9324.0
2020-01-24 14:45:00,50.9,50.92,50.82,50.91,11313.0,42.046,42.0625,41.9799,42.0543,11313.0
2020-01-24 14:50:00,50.91,50.95,50.9,50.94,8515.5,42.0543,42.0873,42.046,42.079,8515.5
2020-01-24 14:55:00,50.96,51.1,50.96,51.09,9213.0,42.0956,42.2112,42.0956,42.203,9213.0
2020-01-24 15:00:00,51.09,51.17,51.04,51.14,11832.0,42.203,42.269,42.1617,42.2443,11832.0
2020-01-24 15:05:00,51.17,51.21,51.09,51.11,17503.5,42.269,42.3021,42.203,42.2195,17503.5
2020-01-24 15:10:00,51.11,51.13,51.09,51.11,11713.5,42.2195,42.236,42.203,42.2195,11713.5
2020-01-24 15:15:00,51.12,51.17,51.11,51.17,13482.0,42.2277,42.269,42.2195,42.269,13482.0
2020-01-24 15:20:00,51.16,51.21,51.15,51.17,11943.0,42.2608,42.3021,42.2525,42.269,11943.0
2020-01-24 15:25:00,51.16,51.19,51.13,51.13,65526.0,42.2608,42.2856,42.236,42.236,65526.0
2020-01-24 15:30:00,51.13,51.13,51.02,51.05,25465.5,42.236,42.236,42.1451,42.1699,25465.5
2020-01-24 15:35:00,51.06,51.13,51.05,51.05,28435.5,42.1782,42.236,42.1699,42.1699,28435.5
2020-01-24 15:40:00,51.05,51.06,50.99,51.04,32238.0,42.1699,42.1782,42.1203,42.1617,32238.0
2020-01-24 15:45:00,51.05,51.17,51.04,51.17,42129.0,42.1699,42.269,42.1617,42.269,42129.0
2020-01-24 15:50:00,51.16,51.27,51.07,51.25,173274.0,42.2608,42.3516,42.1864,42.3351,173274.0
2020-01-24 15:55:00,51.25,51.26,51.19,51.2,153538.5,42.3351,42.3434,42.2856,42.2938,153538.5
2020-01-27 09:30:00,50.21,50.32,49.9,50.02,81052.5,41.476,41.5669,41.22,41.3191,81052.5
2020-01-27 09:35:00,50.07,50.17,49.97,50.13,30870.0,41.3604,41.443,41.2778,41.4099,30870.0
2020-01-27 09:40:00,50.14,50.16,50.03,50.16,12180.0,41.4182,41.4347,41.3273,41.4347,12180.0
2020-01-27 09:45:00,50.13,50.31,50.07,50.29,17023.5,41.4099,41.5586,41.3604,41.5421,17023.5
2020-01-27 09:50:00,50.33,50.42,50.29,50.42,52983.0,41.5752,41.6495,41.5421,41.6495,52983.0
2020-01-27 09:55:00,50.43,50.43,50.31,50.41,29974.5,41.6578,41.6578,41.5586,41.6412,29974.5
2020-01-27 10:00:00,50.39,50.41,50.23,50.24,34423.5,41.6247,41.6412,41.4926,41.5008,34423.5
2020-01-27 10:05:00,50.24,50.39,50.23,50.38,35914.5,41.5008,41.6247,41.4926,41.6165,35914.5
2020-01-27 10:10:00,50.37,50.37,50.29,50.37,25341.0,41.6082,41.6082,41.5421,41.6082,25341.0
2020-01-27 10:15:00,50.37,50.41,50.28,50.32,17262.0,41.6082,41.6412,41.5339,41.5669,17262.0
2020-01-27 10:20:00,50.32,50.36,50.26,50.33,20595.0,41.5669,41.5999,41.5173,41.5752,20595.0
2020-01-27 10:25:00,50.33,50.57,50.33,50.51,36886.5,41.5752,41.7734,41.5752,41.7238,36886.5
2020-01-27 10:30:00,50.53,50.53,50.37,50.41,22065.0,41.7404,41.7404,41.6082,41.6412,22065.0
2020-01-27 10:35:00,50.41,50.45,50.33,50.41,33259.5,41.6412,41.6743,41.5752,41.6412,33259.5
2020-01-27 10:40:00,50.43,50.44,50.29,50.32,81114.0,41.6578,41.666,41.5421,41.5669,81114.0
2020-01-27 10:45:00,50.31,50.33,50.21,50.25,11542.5,41.5586,41.5752,41.476,41.5091,11542.5
2020-01-27 10:50:00,50.25,50.25,50.09,50.13,18936.0,41.5091,41.5091,41.3769,41.4099,18936.0
2020-01-27 10:55:00,50.12,50.23,50.11,50.21,24096.0,41.4017,41.4926,41.3934,41.476,24096.0
2020-01-27 11:00:00,50.21,50.23,50.13,50.18,17850.0,41.476,41.4926,41.4099,41.4512,17850.0
2020-01-27 11:05:00,50.17,50.22,50.14,50.19,13573.5,41.443,41.4843,41.4182,41.4595,13573.5
2020-01-27 11:10:00,50.19,50.23,50.17,50.23,27963.0,41.4595,41.4926,41.443,41.4926,27963.0
2020-01-27 11:15:00,50.23,50.23,50.09,50.11,20161.5,41.4926,41.4926,41.3769,41.3934,20161.5
2020-01-27 11:20:00,50.11,50.19,50.1,50.17,26911.5,41.3934,41.4595,41.3852,41.443,26911.5
2020-01-27 11:25:00,50.17,50.19,50.09,50.15,38461.5,41.443,41.4595,41.3769,41.4265,38461.5
2020-01-27 11:30:00,50.15,50.24,50.14,50.23,53923.5,41.4265,41.5008,41.4182,41.4926,53923.5
2020-01-27 11:35:00,50.23,50.35,50.22,50.33,27337.5,41.4926,41.5917,41.4843,41.5752,27337.5
2020-01-27 11:40:00,50.34,50.34,50.27,50.31,14953.5,41.5834,41.5834,41.5256,41.5586,14953.5
2020-01-27 11:45:00,50.31,50.31,50.23,50.24,15099.0,41.5586,41.5586,41.4926,41.5008,15099.0
2020-01-27 11:50:00,50.24,50.31,50.23,50.27,22860.0,41.5008,41.5586,41.4926,41.5256,22860.0
2020-01-27 11:55:00,50.27,50.29,50.23,50.28,12690.0,41.5256,41.5421,41.4926,41.5339,12690.0
2020-01-27 12:00:00,50.27,50.31,50.27,50.27,12666.0,41.5256,41.5586,41.5256,41.5256,12666.0
2020-01-27 12:05:00,50.28,50.34,50.27,50.33,10291.5,41.5339,41.5834,41.5256,41.5752,10291.5
2020-01-27 12:10:00,50.33,50.37,50.33,50.37,30624.0,41.5752,41.6082,41.5752,41.6082,30624.0
2020-01-27 12:15:00,50.35,50.44,50.35,50.37,12759.0,41.5917,41.666,41.5917,41.6082,12759.0
2020-01-27 12:20:00,50.37,50.46,50.36,50.43,28435.5,41.6082,41.6825,41.5999,41.6578,28435.5
2020-01-27 12:25:00,50.43,50.47,50.42,50.45,27961.5,41.6578,41.6908,41.6495,41.6743,27961.5
2020-01-27 12:30:00,50.45,50.48,50.4,50.41,56110.5,41.6743,41.6991,41.633,41.6412,56110.5
2020-01-27 12:35:00,50.39,50.39,50.33,50.35,11659.5,41.6247,41.6247,41.5752,41.5917,11659.5
2020-01-27 12:40:00,50.35,50.39,50.34,50.38,10042.5,41.5917,41.6247,41.5834,41.6165,10042.5
2020-01-27 12:45:00,50.38,50.41,50.35,50.37,9000.0,41.6165,41.6412,41.5917,41.6082,9000.0
2020-01-27 12:50:00,50.35,50.36,50.27,50.27,14713.5,41.5917,41.5999,41.5256,41.5256,14713.5
2020-01-27 12:55:00,50.28,50.29,50.23,50.29,13857.0,41.5339,41.5421,41.4926,41.5421,13857.0
2020-01-27 13:00:00,50.28,50.33,50.27,50.31,8622.0,41.5339,41.5752,41.5256,41.5586,8622.0
2020-01-27 13:05:00,50.33,50.33,50.29,50.29,10275.0,41.5752,41.5752,41.5421,41.5421,10275.0
2020-01-27 13:10:00,50.27,50.28,50.24,50.27,10689.0,41.5256,41.5339,41.5008,41.5256,10689.0
2020-01-27 13:15:00,50.26,50.29,50.25,50.29,10651.5,41.5173,41.5421,41.5091,41.5421,10651.5
2020-01-27 13:20:00,50.29,50.34,50.29,50.31,14979.0,41.5421,41.5834,41.5421,41.5586,14979.0
2020-01-27 13:25:00,50.31,50.37,50.29,50.36,18793.5,41.5586,41.6082,41.5421,41.5999,18793.5
2020-01-27 13:30:00,50.35,50.41,50.35,50.37,15319.5,41.5917,41.6412,41.5917,41.6082,15319.5
2020-01-27 13:35:00,50.37,50.39,50.35,50.36,13465.5,41.6082,41.6247,41.5917,41.5999,13465.5
2020-01-27 13:40:00,50.37,50.38,50.33,50.33,26551.5,41.6082,41.6165,41.5752,41.5752,26551.5
2020-01-27 13:45:00,50.32,50.32,50.28,50.3,16882.5,41.5669,41.5669,41.5339,41.5504,16882.5
2020-01-27 13:50:00,50.3,50.3,50.25,50.25,11922.0,41.5504,41.5504,41.5091,41.5091,11922.0
2020-01-27 13:55:00,50.26,50.28,50.24,50.26,13239.0,41.5173,41.5339,41.5008,41.5173,13239.0
2020-01-27 14:00:00,50.26,50.26,50.17,50.21,19699.5,41.5173,41.5173,41.443,41.476,19699.5
2020-01-27 14:05:00,50.2,50.29,50.2,50.27,16897.5,41.4678,41.5421,41.4678,41.5256,16897.5
2020-01-27 14:10:00,50.28,50.35,50.27,50.35,27733.5,41.5339,41.5917,41.5256,41.5917,27733.5
2020-01-27 14:15:00,50.34,50.37,50.33,50.33,22708.5,41.5834,41.6082,41.5752,41.5752,22708.5
2020-01-27 14:20:00,50.33,50.33,50.27,50.3,17992.5,41.5752,41.5752,41.5256,41.5504,17992.5
2020-01-27 14:25:00,50.3,50.37,50.29,50.37,15145.5,41.5504,41.6082,41.5421,41.6082,15145.5
2020-01-27 14:30:00,50.37,50.38,50.32,50.33,17485.5,41.6082,41.6165,41.5669,41.5752,17485.5
2020-01-27 14:35:00,50.33,50.35,50.29,50.32,16015.5,41.5752,41.5917,41.5421,41.5669,16015.5
2020-01-27 14:40:00,50.33,50.35,50.3,50.33,35037.0,41.5752,41.5917,41.5504,41.5752,35037.0
2020-01-27 14:45:00,50.32,50.33,50.22,50.23,16905.0,41.5669,41.5752,41.4843,41.4926,16905.0
2020-01-27 14:50:00,50.21,50.25,50.09,50.11,26367.0,41.476,41.5091,41.3769,41.3934,26367.0
2020-01-27 14:55:00,50.11,50.19,50.1,50.17,27595.5,41.3934,41.4595,41.3852,41.443,27595.5
2020-01-27 15:00:00,50.19,50.21,50.17,50.19,14455.5,41.4595,41.476,41.443,41.4595,14455.5
2020-01-27 15:05:00,50.18,50.23,50.17,50.21,19078.5,41.4512,41.4926,41.443,41.476,19078.5
2020-01-27 15:10:00,50.21,50.21,50.15,50.2,20397.0,41.476,41.476,41.4265,41.4678,20397.0
2020-01-27 15:15:00,50.21,50.29,50.21,50.27,24744.0,41.476,41.5421,41.476,41.5256,24744.0
2020-01-27 15:20:00,50.27,50.33,50.27,50.3,36435.0,41.5256,41.5752,41.5256,41.5504,36435.0
2020-01-27 15:25:00,50.3,50.32,50.26,50.29,34036.5,41.5504,41.5669,41.5173,41.5421,34036.5
2020-01-27 15:30:00,50.28,50.29,50.19,50.21,61989.0,41.5339,41.5421,41.4595,41.476,61989.0
2020-01-27 15:35:00,50.21,50.3,50.17,50.26,94447.5,41.476,41.5504,41.443,41.5173,94447.5
2020-01-27 15:40:00,50.27,50.3,50.26,50.27,76894.5,41.5256,41.5504,41.5173,41.5256,76894.5
2020-01-27 15:45:00,50.27,50.3,50.16,50.17,82744.5,41.5256,41.5504,41.4347,41.443,82744.5
2020-01-27 15:50:00,50.17,50.17,50.09,50.13,98622.0,41.443,41.443,41.3769,41.4099,98622.0
2020-01-27 15:55:00,50.12,50.13,50.06,50.11,203797.5,41.4017,41.4099,41.3521,41.3934,203797.5
2020-01-28 09:30:00,50.89,50.93,50.2,50.39,98001.0,42.0377,42.0708,41.4678,41.6247,98001.0
2020-01-28 09:35:00,50.39,50.43,49.98,50.37,92142.0,41.6247,41.6578,41.286,41.6082,92142.0
2020-01-28 09:40:00,50.36,50.76,50.22,50.71,64906.5,41.5999,41.9304,41.4843,41.8891,64906.5
2020-01-28 09:45:00,50.73,50.74,50.23,50.38,49114.5,41.9056,41.9138,41.4926,41.6165,49114.5
2020-01-28 09:50:00,50.39,50.55,50.29,50.5,66334.5,41.6247,41.7569,41.5421,41.7156,66334.5
2020-01-28 09:55:00,50.47,50.67,50.41,50.65,36192.0,41.6908,41.856,41.6412,41.8395,36192.0
2020-01-28 10:00:00,50.67,50.82,50.63,50.73,61192.5,41.856,41.9799,41.823,41.9056,61192.5
2020-01-28 10:05:00,50.75,50.89,50.74,50.81,39334.5,41.9221,42.0377,41.9138,41.9717,39334.5
2020-01-28 10:10:00,50.83,51.1,50.8,51.05,82840.5,41.9882,42.2112,41.9634,42.1699,82840.5
2020-01-28 10:15:00,51.07,51.17,51.01,51.15,34581.0,42.1864,42.269,42.1369,42.2525,34581.0
2020-01-28 10:20:00,51.15,51.33,51.06,51.32,53352.0,42.2525,42.4012,42.1782,42.3929,53352.0
2020-01-28 10:25:00,51.33,51.53,51.27,51.37,60735.0,42.4012,42.5664,42.3516,42.4342,60735.0
2020-01-28 10:30:00,51.35,51.37,51.09,51.18,36084.0,42.4177,42.4342,42.203,42.2773,36084.0
2020-01-28 10:35:00,51.13,51.2,50.99,51.13,75877.5,42.236,42.2938,42.1203,42.236,75877.5
2020-01-28 10:40:00,51.17,51.22,51.13,51.22,32154.0,42.269,42.3103,42.236,42.3103,32154.0
2020-01-28 10:45:00,51.23,51.23,51.12,51.13,71811.0,42.3186,42.3186,42.2277,42.236,71811.0
2020-01-28 10:50:00,51.13,51.21,51.13,51.17,42657.0,42.236,42.3021,42.236,42.269,42657.0
2020-01-28 10:55:00,51.17,51.19,51.03,51.06,45291.0,42.269,42.2856,42.1534,42.1782,45291.0
2020-01-28 11:00:00,51.05,51.11,50.83,50.85,21309.0,42.1699,42.2195,41.9882,42.0047,21309.0
2020-01-28 11:05:00,50.85,50.93,50.79,50.79,16777.5,42.0047,42.0708,41.9551,41.9551,16777.5
2020-01-28 11:10:00,50.79,50.9,50.75,50.85,28603.5,41.9551,42.046,41.9221,42.0047,28603.5
2020-01-28 11:15:00,50.82,50.96,50.79,50.93,36153.0,41.9799,42.0956,41.9551,42.0708,36153.0
2020-01-28 11:20:00,50.89,50.93,50.81,50.9,10992.0,42.0377,42.0708,41.9717,42.046,10992.0
2020-01-28 11:25:00,50.9,50.97,50.87,50.97,9645.0,42.046,42.1038,42.0212,42.1038,9645.0
2020-01-28 11:30:00,50.93,51.04,50.93,51.04,70707.0,42.0708,42.1617,42.0708,42.1617,70707.0
2020-01-28 11:35:00,51.03,51.03,50.98,51.01,31456.5,42.1534,42.1534,42.1121,42.1369,31456.5
2020-01-28 11:40:00,50.99,51.03,50.96,51.02,59427.0,42.1203,42.1534,42.0956,42.1451,59427.0
2020-01-28 11:45:00,51.02,51.02,50.97,50.99,82558.5,42.1451,42.1451,42.1038,42.1203,82558.5
2020-01-28 11:50:00,50.98,51.2,50.97,51.19,71727.0,42.1121,42.2938,42.1038,42.2856,71727.0
2020-01-28 11:55:00,51.19,51.19,51.07,51.1,44847.0,42.2856,42.2856,42.1864,42.2112,44847.0
2020-01-28 12:00:00,51.1,51.11,51.02,51.04,29088.0,42.2112,42.2195,42.1451,42.1617,29088.0
2020-01-28 12:05:00,51.05,51.05,50.63,50.77,138115.5,42.1699,42.1699,41.823,41.9386,138115.5
2020-01-28 12:10:00,50.77,50.9,50.74,50.89,46563.0,41.9386,42.046,41.9138,42.0377,46563.0
2020-01-28 12:15:00,50.9,50.96,50.83,50.89,26529.0,42.046,42.0956,41.9882,42.0377,26529.0
2020-01-28 12:20:00,50.89,50.92,50.87,50.89,17196.0,42.0377,42.0625,42.0212,42.0377,17196.0
2020-01-28 12:25:00,50.88,50.88,50.8,50.82,22917.0,42.0295,42.0295,41.9634,41.9799,22917.0
2020-01-28 12:30:00,50.83,50.86,50.82,50.86,39424.5,41.9882,42.013,41.9799,42.013,39424.5
2020-01-28 12:35:00,50.86,50.89,50.82,50.84,14620.5,42.013,42.0377,41.9799,41.9964,14620.5
2020-01-28 12:40:00,50.85,50.87,50.78,50.87,14518.5,42.0047,42.0212,41.9469,42.0212,14518.5
2020-01-28 12:45:00,50.89,50.99,50.87,50.93,20391.0,42.0377,42.1203,42.0212,42.0708,20391.0
2020-01-28 12:50:00,50.95,51.03,50.95,51.03,12331.5,42.0873,42.1534,42.0873,42.1534,12331.5
2020-01-28 12:55:00,51.03,51.09,51.02,51.05,9058.5,42.1534,42.203,42.1451,42.1699,9058.5
2020-01-28 13:00:00,51.05,51.13,51.04,51.13,17415.0,42.1699,42.236,42.1617,42.236,17415.0
2020-01-28 13:05:00,51.12,51.17,51.11,51.13,13933.5,42.2277,42.269,42.2195,42.236,13933.5
2020-01-28 13:10:00,51.13,51.25,51.09,51.25,13963.5,42.236,42.3351,42.203,42.3351,13963.5
2020-01-28 13:15:00,51.25,51.28,51.21,51.27,20818.5,42.3351,42.3599,42.3021,42.3516,20818.5
2020-01-28 13:20:00,51.28,51.34,51.25,51.3,26098.5,42.3599,42.4095,42.3351,42.3764,26098.5
2020-01-28 13:25:00,51.29,51.29,51.25,51.27,12685.5,42.3682,42.3682,42.3351,42.3516,12685.5
2020-01-28 13:30:00,51.26,51.26,51.17,51.17,31408.5,42.3434,42.3434,42.269,42.269,31408.5
2020-01-28 13:35:00,51.19,51.25,51.17,51.23,18768.0,42.2856,42.3351,42.269,42.3186,18768.0
2020-01-28 13:40:00,51.23,51.28,51.21,51.22,19909.5,42.3186,42.3599,42.3021,42.3103,19909.5
2020-01-28 13:45:00,51.21,51.3,51.17,51.3,29319.0,42.3021,42.3764,42.269,42.3764,29319.0
2020-01-28 13:50:00,51.31,51.32,51.25,51.25,17451.0,42.3847,42.3929,42.3351,42.3351,17451.0
2020-01-28 13:55:00,51.25,51.29,51.22,51.27,25051.5,42.3351,42.3682,42.3103,42.3516,25051.5
2020-01-28 14:00:00,51.27,51.33,51.21,51.31,19473.0,42.3516,42.4012,42.3021,42.3847,19473.0
2020-01-28 14:05:00,51.31,51.32,51.28,51.3,14857.5,42.3847,42.3929,42.3599,42.3764,14857.5
2020-01-28 14:10:00,51.3,51.35,51.23,51.35,33582.0,42.3764,42.4177,42.3186,42.4177,33582.0
2020-01-28 14:15:00,51.34,51.36,51.3,51.33,22659.0,42.4095,42.426,42.3764,42.4012,22659.0
2020-01-28 14:20:00,51.33,51.46,51.32,51.43,36010.5,42.4012,42.5086,42.3929,42.4838,36010.5
2020-01-28 14:25:00,51.45,51.47,51.39,51.43,17005.5,42.5003,42.5169,42.4508,42.4838,17005.5
2020-01-28 14:30:00,51.42,51.51,51.41,51.51,27978.0,42.4756,42.5499,42.4673,42.5499,27978.0
2020-01-28 14:35:00,51.51,51.61,51.51,51.61,35919.0,42.5499,42.6325,42.5499,42.6325,35919.0
2020-01-28 14:40:00,51.61,51.68,51.59,51.68,44881.5,42.6325,42.6903,42.616,42.6903,44881.5
2020-01-28 14:45:00,51.69,51.69,51.63,51.64,39601.5,42.6986,42.6986,42.649,42.6573,39601.5
2020-01-28 14:50:00,51.63,51.7,51.63,51.63,24595.5,42.649,42.7068,42.649,42.649,24595.5
2020-01-28 14:55:00,51.64,51.69,51.61,51.61,34389.0,42.6573,42.6986,42.6325,42.6325,34389.0
2020-01-28 15:00:00,51.61,51.62,51.51,51.51,47848.5,42.6325,42.6408,42.5499,42.5499,47848.5
2020-01-28 15:05:00,51.51,51.53,51.43,51.46,22426.5,42.5499,42.5664,42.4838,42.5086,22426.5
2020-01-28 15:10:00,51.46,51.49,51.45,51.45,32994.0,42.5086,42.5334,42.5003,42.5003,32994.0
2020-01-28 15:15:00,51.47,51.48,51.4,51.46,35598.0,42.5169,42.5251,42.459,42.5086,35598.0
2020-01-28 15:20:00,51.46,51.53,51.44,51.51,35365.5,42.5086,42.5664,42.4921,42.5499,35365.5
2020-01-28 15:25:00,51.5,51.5,51.41,51.43,36334.5,42.5416,42.5416,42.4673,42.4838,36334.5
2020-01-28 15:30:00,51.43,51.44,51.31,51.36,58162.5,42.4838,42.4921,42.3847,42.426,58162.5
2020-01-28 15:35:00,51.37,51.38,51.23,51.23,44835.0,42.4342,42.4425,42.3186,42.3186,44835.0
2020-01-28 15:40:00,51.21,51.26,51.17,51.25,58411.5,42.3021,42.3434,42.269,42.3351,58411.5
2020-01-28 15:45:00,51.25,51.36,51.19,51.33,87061.5,42.3351,42.426,42.2856,42.4012,87061.5
2020-01-28 15:50:00,51.33,51.33,51.11,51.15,163681.5,42.4012,42.4012,42.2195,42.2525,163681.5
2020-01-28 15:55:00,51.12,51.25,51.12,51.2,306573.0,42.2277,42.3351,42.2277,42.2938,306573.0
2020-01-29 09:30:00,51.49,51.82,51.36,51.81,39016.5,42.5334,42.806,42.426,42.7977,39016.5
2020-01-29 09:35:00,51.81,52.05,51.55,51.6,51312.0,42.7977,42.996,42.5829,42.6242,51312.0
2020-01-29 09:40:00,51.61,51.69,51.27,51.32,26041.5,42.6325,42.6986,42.3516,42.3929,26041.5
2020-01-29 09:45:00,51.33,51.33,51.05,51.11,29850.0,42.4012,42.4012,42.1699,42.2195,29850.0
2020-01-29 09:50:00,51.13,51.23,50.98,51.09,21144.0,42.236,42.3186,42.1121,42.203,21144.0
2020-01-29 09:55:00,51.09,51.12,50.95,51.06,19048.5,42.203,42.2277,42.0873,42.1782,19048.5
2020-01-29 10:00:00,51.03,51.14,50.93,51.01,19869.0,42.1534,42.2443,42.0708,42.1369,19869.0
2020-01-29 10:05:00,50.98,51.05,50.85,50.93,35640.0,42.1121,42.1699,42.0047,42.0708,35640.0
2020-01-29 10:10:00,50.93,50.96,50.87,50.93,88375.5,42.0708,42.0956,42.0212,42.0708,88375.5
2020-01-29 10:15:00,50.88,51.03,50.84,50.87,66571.5,42.0295,42.1534,41.9964,42.0212,66571.5
2020-01-29 10:20:00,50.87,51.01,50.79,50.83,144783.0,42.0212,42.1369,41.9551,41.9882,144783.0
2020-01-29 10:25:00,50.84,50.92,50.81,50.85,61309.5,41.9964,42.0625,41.9717,42.0047,61309.5
2020-01-29 10:30:00,50.85,50.89,50.73,50.79,197520.0,42.0047,42.0377,41.9056,41.9551,197520.0
2020-01-29 10:35:00,50.77,50.83,50.73,50.81,45654.0,41.9386,41.9882,41.9056,41.9717,45654.0
2020-01-29 10:40:00,50.82,50.84,50.77,50.82,26154.0,41.9799,41.9964,41.9386,41.9799,26154.0
2020-01-29 10:45:00,50.82,50.88,50.77,50.84,27216.0,41.9799,42.0295,41.9386,41.9964,27216.0
2020-01-29 10:50:00,50.83,51.05,50.83,50.96,123342.0,41.9882,42.1699,41.9882,42.0956,123342.0
2020-01-29 10:55:00,50.95,50.95,50.89,50.89,46968.0,42.0873,42.0873,42.0377,42.0377,46968.0
2020-01-29 11:00:00,50.89,50.93,50.86,50.88,34006.5,42.0377,42.0708,42.013,42.0295,34006.5
2020-01-29 11:05:00,50.87,50.91,50.85,50.85,20848.5,42.0212,42.0543,42.0047,42.0047,20848.5
2020-01-29 11:10:00,50.87,50.91,50.79,50.87,15283.5,42.0212,42.0543,41.9551,42.0212,15283.5
2020-01-29 11:15:00,50.86,50.93,50.83,50.93,48976.5,42.013,42.0708,41.9882,42.0708,48976.5
2020-01-29 11:20:00,50.93,50.93,50.83,50.87,32499.0,42.0708,42.0708,41.9882,42.0212,32499.0
2020-01-29 11:25:00,50.87,50.89,50.84,50.87,20484.0,42.0212,42.0377,41.9964,42.0212,20484.0
2020-01-29 11:30:00,50.85,50.87,50.76,50.77,22546.5,42.0047,42.0212,41.9304,41.9386,22546.5
2020-01-29 11:35:00,50.75,50.79,50.71,50.74,30153.0,41.9221,41.9551,41.8891,41.9138,30153.0
2020-01-29 11:40:00,50.74,50.77,50.71,50.72,15487.5,41.9138,41.9386,41.8891,41.8973,15487.5
2020-01-29 11:45:00,50.72,50.81,50.71,50.74,11326.5,41.8973,41.9717,41.8891,41.9138,11326.5
2020-01-29 11:50:00,50.72,50.77,50.71,50.77,8370.0,41.8973,41.9386,41.8891,41.9386,8370.0
2020-01-29 11:55:00,50.77,50.83,50.77,50.83,9315.0,41.9386,41.9882,41.9386,41.9882,9315.0
2020-01-29 12:00:00,50.82,50.85,50.81,50.84,13623.0,41.9799,42.0047,41.9717,41.9964,13623.0
2020-01-29 12:05:00,50.84,50.86,50.79,50.82,15324.0,41.9964,42.013,41.9551,41.9799,15324.0
2020-01-29 12:10:00,50.82,50.86,50.8,50.83,12123.0,41.9799,42.013,41.9634,41.9882,12123.0
2020-01-29 12:15:00,50.83,50.93,50.81,50.89,37107.0,41.9882,42.0708,41.9717,42.0377,37107.0
2020-01-29 12:20:00,50.89,50.91,50.85,50.87,10774.5,42.0377,42.0543,42.0047,42.0212,10774.5
2020-01-29 12:25:00,50.87,50.89,50.85,50.87,10521.0,42.0212,42.0377,42.0047,42.0212,10521.0
2020-01-29 12:30:00,50.87,50.88,50.82,50.82,13869.0,42.0212,42.0295,41.9799,41.9799,13869.0
2020-01-29 12:35:00,50.82,50.83,50.79,50.81,12177.0,41.9799,41.9882,41.9551,41.9717,12177.0
2020-01-29 12:40:00,50.82,50.82,50.77,50.78,10180.5,41.9799,41.9799,41.9386,41.9469,10180.5
2020-01-29 12:45:00,50.78,50.81,50.76,50.79,14055.0,41.9469,41.9717,41.9304,41.9551,14055.0
2020-01-29 12:50:00,50.79,50.81,50.78,50.78,12750.0,41.9551,41.9717,41.9469,41.9469,12750.0
2020-01-29 12:55:00,50.77,50.78,50.73,50.75,11229.0,41.9386,41.9469,41.9056,41.9221,11229.0
2020-01-29 13:00:00,50.76,50.77,50.72,50.73,6898.5,41.9304,41.9386,41.8973,41.9056,6898.5
2020-01-29 13:05:00,50.71,50.71,50.66,50.66,34240.5,41.8891,41.8891,41.8478,41.8478,34240.5
2020-01-29 13:10:00,50.67,50.75,50.65,50.71,42697.5,41.856,41.9221,41.8395,41.8891,42697.5
2020-01-29 13:15:00,50.71,50.76,50.71,50.76,23935.5,41.8891,41.9304,41.8891,41.9304,23935.5
2020-01-29 13:20:00,50.76,50.85,50.73,50.85,44580.0,41.9304,42.0047,41.9056,42.0047,44580.0
2020-01-29 13:25:00,50.85,50.85,50.76,50.82,22758.0,42.0047,42.0047,41.9304,41.9799,22758.0
2020-01-29 13:30:00,50.83,50.85,50.78,50.81,29508.0,41.9882,42.0047,41.9469,41.9717,29508.0
2020-01-29 13:35:00,50.81,50.82,50.77,50.81,32695.5,41.9717,41.9799,41.9386,41.9717,32695.5
2020-01-29 13:40:00,50.81,50.83,50.73,50.82,27004.5,41.9717,41.9882,41.9056,41.9799,27004.5
2020-01-29 13:45:00,50.83,50.84,50.76,50.76,13119.0,41.9882,41.9964,41.9304,41.9304,13119.0
2020-01-29 13:50:00,50.74,50.8,50.73,50.8,14113.5,41.9138,41.9634,41.9056,41.9634,14113.5
2020-01-29 13:55:00,50.8,50.87,50.75,50.83,34963.5,41.9634,42.0212,41.9221,41.9882,34963.5
2020-01-29 14:00:00,50.8,50.87,50.77,50.84,43035.0,41.9634,42.0212,41.9386,41.9964,43035.0
2020-01-29 14:05:00,50.82,50.85,50.79,50.79,22170.0,41.9799,42.0047,41.9551,41.9551,22170.0
2020-01-29 14:10:00,50.79,50.93,50.79,50.87,34075.5,41.9551,42.0708,41.9551,42.0212,34075.5
2020-01-29 14:15:00,50.89,50.93,50.87,50.91,39193.5,42.0377,42.0708,42.0212,42.0543,39193.5
2020-01-29 14:20:00,50.92,50.92,50.84,50.86,24528.0,42.0625,42.0625,41.9964,42.013,24528.0
2020-01-29 14:25:00,50.86,50.9,50.85,50.89,49825.5,42.013,42.046,42.0047,42.0377,49825.5
2020-01-29 14:30:00,50.89,51.07,50.89,51.07,32703.0,42.0377,42.1864,42.0377,42.1864,32703.0
2020-01-29 14:35:00,51.06,51.12,51.01,51.03,47659.5,42.1782,42.2277,42.1369,42.1534,47659.5
2020-01-29 14:40:00,51.03,51.04,50.92,50.96,32526.0,42.1534,42.1617,42.0625,42.0956,32526.0
2020-01-29 14:45:00,50.96,50.99,50.87,50.93,56479.5,42.0956,42.1203,42.0212,42.0708,56479.5
2020-01-29 14:50:00,50.91,50.94,50.89,50.93,18936.0,42.0543,42.079,42.0377,42.0708,18936.0
2020-01-29 14:55:00,50.93,50.94,50.89,50.92,21418.5,42.0708,42.079,42.0377,42.0625,21418.5
2020-01-29 15:00:00,50.93,50.95,50.77,50.8,28398.0,42.0708,42.0873,41.9386,41.9634,28398.0
2020-01-29 15:05:00,50.81,50.85,50.76,50.77,37897.5,41.9717,42.0047,41.9304,41.9386,37897.5
2020-01-29 15:10:00,50.77,50.77,50.71,50.72,36631.5,41.9386,41.9386,41.8891,41.8973,36631.5
2020-01-29 15:15:00,50.71,50.79,50.7,50.77,23340.0,41.8891,41.9551,41.8808,41.9386,23340.0
2020-01-29 15:20:00,50.78,50.78,50.69,50.75,22621.5,41.9469,41.9469,41.8725,41.9221,22621.5
2020-01-29 15:25:00,50.74,50.87,50.73,50.85,22338.0,41.9138,42.0212,41.9056,42.0047,22338.0
2020-01-29 15:30:00,50.85,50.88,50.81,50.83,29776.5,42.0047,42.0295,41.9717,41.9882,29776.5
2020-01-29 15:35:00,50.84,50.88,50.79,50.81,26017.5,41.9964,42.0295,41.9551,41.9717,26017.5
2020-01-29 15:40:00,50.82,50.83,50.74,50.79,35916.0,41.9799,41.9882,41.9138,41.9551,35916.0
2020-01-29 15:45:00,50.79,50.81,50.73,50.8,40273.5,41.9551,41.9717,41.9056,41.9634,40273.5
2020-01-29 15:50:00,50.77,50.79,50.69,50.7,70212.0,41.9386,41.9551,41.8725,41.8808,70212.0
2020-01-29 15:55:00,50.7,50.77,50.7,50.74,101013.0,41.8808,41.9386,41.8808,41.9138,101013.0
2020-01-30 09:30:00,50.29,50.59,50.21,50.59,34516.5,41.5421,41.7899,41.476,41.7899,34516.5
2020-01-30 09:35:00,50.55,50.64,50.45,50.62,16453.5,41.7569,41.8312,41.6743,41.8147,16453.5
2020-01-30 09:40:00,50.59,50.73,50.56,50.73,13359.0,41.7899,41.9056,41.7651,41.9056,13359.0
2020-01-30 09:45:00,50.77,50.77,50.63,50.74,25639.5,41.9386,41.9386,41.823,41.9138,25639.5
2020-01-30 09:50:00,50.71,50.71,50.59,50.68,8562.0,41.8891,41.8891,41.7899,41.8643,8562.0
2020-01-30 09:55:00,50.66,50.66,50.52,50.55,7702.5,41.8478,41.8478,41.7321,41.7569,7702.5
2020-01-30 10:00:00,50.54,50.55,50.43,50.51,25938.0,41.7486,41.7569,41.6578,41.7238,25938.0
2020-01-30 10:05:00,50.51,50.66,50.49,50.66,17674.5,41.7238,41.8478,41.7073,41.8478,17674.5
2020-01-30 10:10:00,50.65,50.65,50.51,50.52,13065.0,41.8395,41.8395,41.7238,41.7321,13065.0
2020-01-30 10:15:00,50.52,50.53,50.45,50.49,18570.0,41.7321,41.7404,41.6743,41.7073,18570.0
2020-01-30 10:20:00,50.47,50.47,50.35,50.41,17101.5,41.6908,41.6908,41.5917,41.6412,17101.5
2020-01-30 10:25:00,50.41,50.43,50.37,50.39,6808.5,41.6412,41.6578,41.6082,41.6247,6808.5
2020-01-30 10:30:00,50.38,50.44,50.37,50.41,31218.0,41.6165,41.666,41.6082,41.6412,31218.0
2020-01-30 10:35:00,50.41,50.41,50.33,50.34,37428.0,41.6412,41.6412,41.5752,41.5834,37428.0
2020-01-30 10:40:00,50.33,50.37,50.23,50.24,35035.5,41.5752,41.6082,41.4926,41.5008,35035.5
2020-01-30 10:45:00,50.22,50.25,50.15,50.2,31437.0,41.4843,41.5091,41.4265,41.4678,31437.0
2020-01-30 10:50:00,50.19,50.23,50.08,50.08,30241.5,41.4595,41.4926,41.3686,41.3686,30241.5
2020-01-30 10:55:00,50.09,50.19,50.07,50.17,19221.0,41.3769,41.4595,41.3604,41.443,19221.0
2020-01-30 11:00:00,50.19,50.29,50.15,50.27,12933.0,41.4595,41.5421,41.4265,41.5256,12933.0
2020-01-30 11:05:00,50.26,50.29,50.23,50.25,11878.5,41.5173,41.5421,41.4926,41.5091,11878.5
2020-01-30 11:10:00,50.25,50.34,50.25,50.32,6762.0,41.5091,41.5834,41.5091,41.5669,6762.0
2020-01-30 11:15:00,50.31,50.31,50.26,50.29,5715.0,41.5586,41.5586,41.5173,41.5421,5715.0
2020-01-30 11:20:00,50.28,50.39,50.28,50.39,7467.0,41.5339,41.6247,41.5339,41.6247,7467.0
2020-01-30 11:25:00,50.39,50.47,50.39,50.41,13560.0,41.6247,41.6908,41.6247,41.6412,13560.0
2020-01-30 11:30:00,50.41,50.41,50.32,50.32,12150.0,41.6412,41.6412,41.5669,41.5669,12150.0
2020-01-30 11:35:00,50.32,50.39,50.3,50.34,15181.5,41.5669,41.6247,41.5504,41.5834,15181.5
2020-01-30 11:40:00,50.35,50.42,50.33,50.34,11599.5,41.5917,41.6495,41.5752,41.5834,11599.5
2020-01-30 11:45:00,50.34,50.43,50.33,50.41,15580.5,41.5834,41.6578,41.5752,41.6412,15580.5
2020-01-30 11:50:00,50.43,50.48,50.42,50.47,21828.0,41.6578,41.6991,41.6495,41.6908,21828.0
2020-01-30 11:55:00,50.47,50.47,50.36,50.36,11772.0,41.6908,41.6908,41.5999,41.5999,11772.0
2020-01-30 12:00:00,50.37,50.41,50.32,50.4,12378.0,41.6082,41.6412,41.5669,41.633,12378.0
2020-01-30 12:05:00,50.39,50.4,50.33,50.33,9409.5,41.6247,41.633,41.5752,41.5752,9409.5
2020-01-30 12:10:00,50.33,50.33,50.28,50.3,19470.0,41.5752,41.5752,41.5339,41.5504,19470.0
2020-01-30 12:15:00,50.29,50.3,50.25,50.3,10848.0,41.5421,41.5504,41.5091,41.5504,10848.0
2020-01-30 12:20:00,50.28,50.35,50.28,50.32,7956.0,41.5339,41.5917,41.5339,41.5669,7956.0
2020-01-30 12:25:00,50.31,50.31,50.23,50.25,7999.5,41.5586,41.5586,41.4926,41.5091,7999.5
2020-01-30 12:30:00,50.25,50.27,50.22,50.23,8449.5,41.5091,41.5256,41.4843,41.4926,8449.5
2020-01-30 12:35:00,50.21,50.23,50.13,50.13,14733.0,41.476,41.4926,41.4099,41.4099,14733.0
2020-01-30 12:40:00,50.13,50.16,50.05,50.09,10200.0,41.4099,41.4347,41.3439,41.3769,10200.0
2020-01-30 12:45:00,50.09,50.11,50.05,50.06,18793.5,41.3769,41.3934,41.3439,41.3521,18793.5
2020-01-30 12:50:00,50.05,50.13,50.04,50.07,18264.0,41.3439,41.4099,41.3356,41.3604,18264.0
2020-01-30 12:55:00,50.07,50.09,50.03,50.04,11275.5,41.3604,41.3769,41.3273,41.3356,11275.5
2020-01-30 13:00:00,50.05,50.15,50.04,50.09,15781.5,41.3439,41.4265,41.3356,41.3769,15781.5
2020-01-30 13:05:00,50.08,50.09,50.03,50.03,10257.0,41.3686,41.3769,41.3273,41.3273,10257.0
2020-01-30 13:10:00,50.04,50.1,50.03,50.05,20764.5,41.3356,41.3852,41.3273,41.3439,20764.5
2020-01-30 13:15:00,50.05,50.09,49.99,49.99,23515.5,41.3439,41.3769,41.2943,41.2943,23515.5
2020-01-30 13:20:00,50.0,50.07,49.99,50.05,12391.5,41.3026,41.3604,41.2943,41.3439,12391.5
2020-01-30 13:25:00,50.05,50.09,50.03,50.07,9988.5,41.3439,41.3769,41.3273,41.3604,9988.5
2020-01-30 13:30:00,50.07,50.14,50.04,50.11,20073.0,41.3604,41.4182,41.3356,41.3934,20073.0
2020-01-30 13:35:00,50.11,50.14,50.09,50.11,10714.5,41.3934,41.4182,41.3769,41.3934,10714.5
2020-01-30 13:40:00,50.11,50.15,50.1,50.13,27138.0,41.3934,41.4265,41.3852,41.4099,27138.0
2020-01-30 13:45:00,50.13,50.15,50.09,50.09,13017.0,41.4099,41.4265,41.3769,41.3769,13017.0
2020-01-30 13:50:00,50.09,50.11,50.07,50.1,11382.0,41.3769,41.3934,41.3604,41.3852,11382.0
2020-01-30 13:55:00,50.09,50.09,50.03,50.05,12724.5,41.3769,41.3769,41.3273,41.3439,12724.5
2020-01-30 14:00:00,50.07,50.13,50.07,50.12,18097.5,41.3604,41.4099,41.3604,41.4017,18097.5
2020-01-30 14:05:00,50.11,50.15,50.1,50.15,15357.0,41.3934,41.4265,41.3852,41.4265,15357.0
2020-01-30 14:10:00,50.14,50.19,50.1,50.19,41382.0,41.4182,41.4595,41.3852,41.4595,41382.0
2020-01-30 14:15:00,50.19,50.21,50.17,50.19,17040.0,41.4595,41.476,41.443,41.4595,17040.0
2020-01-30 14:20:00,50.19,50.2,50.17,50.19,15318.0,41.4595,41.4678,41.443,41.4595,15318.0
2020-01-30 14:25:00,50.19,50.23,50.16,50.17,22227.0,41.4595,41.4926,41.4347,41.443,22227.0
2020-01-30 14:30:00,50.17,50.17,50.13,50.15,12856.5,41.443,41.443,41.4099,41.4265,12856.5
2020-01-30 14:35:00,50.15,50.15,50.09,50.13,12279.0,41.4265,41.4265,41.3769,41.4099,12279.0
2020-01-30 14:40:00,50.13,50.33,50.06,50.12,39252.0,41.4099,41.5752,41.3521,41.4017,39252.0
2020-01-30 14:45:00,50.11,50.25,50.07,50.16,40723.5,41.3934,41.5091,41.3604,41.4347,40723.5
2020-01-30 14:50:00,50.21,50.22,50.09,50.13,15544.5,41.476,41.4843,41.3769,41.4099,15544.5
2020-01-30 14:55:00,50.13,50.29,50.12,50.25,15642.0,41.4099,41.5421,41.4017,41.5091,15642.0
2020-01-30 15:00:00,50.28,50.4,50.23,50.37,35004.0,41.5339,41.633,41.4926,41.6082,35004.0
2020-01-30 15:05:00,50.38,50.38,50.29,50.29,20071.5,41.6165,41.6165,41.5421,41.5421,20071.5
2020-01-30 15:10:00,50.27,50.29,50.23,50.26,29545.5,41.5256,41.5421,41.4926,41.5173,29545.5
2020-01-30 15:15:00,50.27,50.35,50.23,50.33,22962.0,41.5256,41.5917,41.4926,41.5752,22962.0
2020-01-30 15:20:00,50.32,50.45,50.32,50.43,21132.0,41.5669,41.6743,41.5669,41.6578,21132.0
2020-01-30 15:25:00,50.43,50.53,50.42,50.5,23041.5,41.6578,41.7404,41.6495,41.7156,23041.5
2020-01-30 15:30:00,50.49,50.55,50.49,50.52,29061.0,41.7073,41.7569,41.7073,41.7321,29061.0
2020-01-30 15:35:00,50.53,50.55,50.47,50.54,39081.0,41.7404,41.7569,41.6908,41.7486,39081.0
2020-01-30 15:40:00,50.53,50.59,50.51,50.53,71524.5,41.7404,41.7899,41.7238,41.7404,71524.5
2020-01-30 15:45:00,50.54,50.6,50.53,50.55,82485.0,41.7486,41.7982,41.7404,41.7569,82485.0
2020-01-30 15:50:00,50.55,50.71,50.55,50.67,119347.5,41.7569,41.8891,41.7569,41.856,119347.5
2020-01-30 15:55:00,50.67,50.75,50.65,50.71,168205.5,41.856,41.9221,41.8395,41.8891,168205.5
2020-01-31 09:30:00,50.31,50.34,50.0,50.08,62136.0,41.5586,41.5834,41.3026,41.3686,62136.0
2020-01-31 09:35:00,50.08,50.29,49.84,50.15,19393.5,41.3686,41.5421,41.1704,41.4265,19393.5
2020-01-31 09:40:00,50.14,50.18,49.88,49.97,38364.0,41.4182,41.4512,41.2034,41.2778,38364.0
2020-01-31 09:45:00,49.93,49.93,49.76,49.85,24778.5,41.2447,41.2447,41.1043,41.1787,24778.5
2020-01-31 09:50:00,49.85,49.97,49.81,49.96,58648.5,41.1787,41.2778,41.1456,41.2695,58648.5
2020-01-31 09:55:00,49.94,50.01,49.93,49.97,35932.5,41.253,41.3108,41.2447,41.2778,35932.5
2020-01-31 10:00:00,49.95,50.03,49.82,49.85,22315.5,41.2613,41.3273,41.1539,41.1787,22315.5
2020-01-31 10:05:00,49.86,49.89,49.83,49.84,29739.0,41.1869,41.2117,41.1621,41.1704,29739.0
2020-01-31 10:10:00,49.83,49.89,49.71,49.73,31623.0,41.1621,41.2117,41.063,41.0795,31623.0
2020-01-31 10:15:00,49.72,49.85,49.69,49.85,36057.0,41.0713,41.1787,41.0465,41.1787,36057.0
2020-01-31 10:20:00,49.85,49.9,49.81,49.83,210328.5,41.1787,41.22,41.1456,41.1621,210328.5
2020-01-31 10:25:00,49.83,49.9,49.72,49.74,81598.5,41.1621,41.22,41.0713,41.0878,81598.5
2020-01-31 10:30:00,49.72,49.85,49.71,49.78,36168.0,41.0713,41.1787,41.063,41.1208,36168.0
2020-01-31 10:35:00,49.77,49.85,49.75,49.78,35163.0,41.1126,41.1787,41.096,41.1208,35163.0
2020-01-31 10:40:00,49.79,49.88,49.75,49.75,22681.5,41.1291,41.2034,41.096,41.096,22681.5
2020-01-31 10:45:00,49.77,49.81,49.7,49.76,25974.0,41.1126,41.1456,41.0547,41.1043,25974.0
2020-01-31 10:50:00,49.76,49.77,49.61,49.66,52807.5,41.1043,41.1126,40.9804,41.0217,52807.5
2020-01-31 10:55:00,49.67,49.7,49.63,49.66,22924.5,41.03,41.0547,40.9969,41.0217,22924.5
2020-01-31 11:00:00,49.65,49.74,49.62,49.73,28062.0,41.0134,41.0878,40.9887,41.0795,28062.0
2020-01-31 11:05:00,49.72,49.72,49.55,49.57,27258.0,41.0713,41.0713,40.9308,40.9474,27258.0
2020-01-31 11:10:00,49.57,49.69,49.55,49.56,27205.5,40.9474,41.0465,40.9308,40.9391,27205.5
2020-01-31 11:15:00,49.55,49.6,49.44,49.56,40749.0,40.9308,40.9721,40.84,40.9391,40749.0
2020-01-31 11:20:00,49.55,49.65,49.53,49.58,28653.0,40.9308,41.0134,40.9143,40.9556,28653.0
2020-01-31 11:25:00,49.58,49.58,49.45,49.47,88927.5,40.9556,40.9556,40.8482,40.8648,88927.5
2020-01-31 11:30:00,49.48,49.54,49.47,49.51,42100.5,40.873,40.9226,40.8648,40.8978,42100.5
2020-01-31 11:35:00,49.52,49.6,49.39,49.49,24060.0,40.9061,40.9721,40.7987,40.8813,24060.0
2020-01-31 11:40:00,49.49,49.61,49.49,49.6,18532.5,40.8813,40.9804,40.8813,40.9721,18532.5
2020-01-31 11:45:00,49.61,49.67,49.61,49.65,19194.0,40.9804,41.03,40.9804,41.0134,19194.0
2020-01-31 11:50:00,49.65,49.65,49.59,49.65,18798.0,41.0134,41.0134,40.9639,41.0134,18798.0
2020-01-31 11:55:00,49.69,49.71,49.65,49.71,43747.5,41.0465,41.063,41.0134,41.063,43747.5
2020-01-31 12:00:00,49.71,49.77,49.7,49.72,25375.5,41.063,41.1126,41.0547,41.0713,25375.5
2020-01-31 12:05:00,49.71,49.73,49.66,49.68,26892.0,41.063,41.0795,41.0217,41.0382,26892.0
2020-01-31 12:10:00,49.67,49.71,49.58,49.61,20457.0,41.03,41.063,40.9556,40.9804,20457.0
2020-01-31 12:15:00,49.61,49.61,49.56,49.58,25810.5,40.9804,40.9804,40.9391,40.9556,25810.5
2020-01-31 12:20:00,49.57,49.61,49.52,49.53,183165.0,40.9474,40.9804,40.9061,40.9143,183165.0
2020-01-31 12:25:00,49.52,49.64,49.51,49.59,12703.5,40.9061,41.0052,40.8978,40.9639,12703.5
2020-01-31 12:30:00,49.59,49.59,49.45,49.45,21997.5,40.9639,40.9639,40.8482,40.8482,21997.5
2020-01-31 12:35:00,49.46,49.47,49.34,49.35,24100.5,40.8565,40.8648,40.7574,40.7656,24100.5
2020-01-31 12:40:00,49.35,49.49,49.31,49.49,22828.5,40.7656,40.8813,40.7326,40.8813,22828.5
2020-01-31 12:45:00,49.47,49.47,49.33,49.37,20508.0,40.8648,40.8648,40.7491,40.7821,20508.0
2020-01-31 12:50:00,49.37,49.51,49.29,49.47,24661.5,40.7821,40.8978,40.7161,40.8648,24661.5
2020-01-31 12:55:00,49.49,49.53,49.43,49.49,30556.5,40.8813,40.9143,40.8317,40.8813,30556.5
2020-01-31 13:00:00,49.47,49.55,49.46,49.46,23427.0,40.8648,40.9308,40.8565,40.8565,23427.0
2020-01-31 13:05:00,49.47,49.49,49.42,49.44,19438.5,40.8648,40.8813,40.8234,40.84,19438.5
2020-01-31 13:10:00,49.45,49.45,49.36,49.37,16360.5,40.8482,40.8482,40.7739,40.7821,16360.5
2020-01-31 13:15:00,49.36,49.41,49.35,49.37,28029.0,40.7739,40.8152,40.7656,40.7821,28029.0
2020-01-31 13:20:00,49.36,49.43,49.35,49.43,26848.5,40.7739,40.8317,40.7656,40.8317,26848.5
2020-01-31 13:25:00,49.43,49.45,49.37,49.41,19128.0,40.8317,40.8482,40.7821,40.8152,19128.0
2020-01-31 13:30:00,49.39,49.42,49.33,49.42,30958.5,40.7987,40.8234,40.7491,40.8234,30958.5
2020-01-31 13:35:00,49.41,49.43,49.33,49.35,25416.0,40.8152,40.8317,40.7491,40.7656,25416.0
2020-01-31 13:40:00,49.37,49.39,49.29,49.35,43669.5,40.7821,40.7987,40.7161,40.7656,43669.5
2020-01-31 13:45:00,49.35,49.37,49.27,49.35,37038.0,40.7656,40.7821,40.6995,40.7656,37038.0
2020-01-31 13:50:00,49.33,49.43,49.3,49.43,32953.5,40.7491,40.8317,40.7243,40.8317,32953.5
2020-01-31 13:55:00,49.43,49.51,49.41,49.51,26503.5,40.8317,40.8978,40.8152,40.8978,26503.5
2020-01-31 14:00:00,49.51,49.6,49.51,49.6,38448.0,40.8978,40.9721,40.8978,40.9721,38448.0
2020-01-31 14:05:00,49.59,49.62,49.57,49.61,19989.0,40.9639,40.9887,40.9474,40.9804,19989.0
2020-01-31 14:10:00,49.61,49.66,49.55,49.56,46593.0,40.9804,41.0217,40.9308,40.9391,46593.0
2020-01-31 14:15:00,49.57,49.61,49.56,49.61,16189.5,40.9474,40.9804,40.9391,40.9804,16189.5
2020-01-31 14:20:00,49.59,49.59,49.45,49.52,195874.5,40.9639,40.9639,40.8482,40.9061,195874.5
2020-01-31 14:25:00,49.53,49.6,49.44,49.46,106140.0,40.9143,40.9721,40.84,40.8565,106140.0
2020-01-31 14:30:00,49.45,49.62,49.44,49.59,30438.0,40.8482,40.9887,40.84,40.9639,30438.0
2020-01-31 14:35:00,49.59,49.59,49.54,49.55,26002.5,40.9639,40.9639,40.9226,40.9308,26002.5
2020-01-31 14:40:00,49.55,49.56,49.45,49.45,32253.0,40.9308,40.9391,40.8482,40.8482,32253.0
2020-01-31 14:45:00,49.46,49.51,49.46,49.47,26449.5,40.8565,40.8978,40.8565,40.8648,26449.5
2020-01-31 14:50:00,49.47,49.51,49.46,49.47,19948.5,40.8648,40.8978,40.8565,40.8648,19948.5
2020-01-31 14:55:00,49.48,49.55,49.48,49.5,26323.5,40.873,40.9308,40.873,40.8895,26323.5
2020-01-31 15:00:00,49.5,49.53,49.45,49.47,61923.0,40.8895,40.9143,40.8482,40.8648,61923.0
2020-01-31 15:05:00,49.46,49.46,49.37,49.39,24849.0,40.8565,40.8565,40.7821,40.7987,24849.0
2020-01-31 15:10:00,49.39,49.39,49.33,49.35,25737.0,40.7987,40.7987,40.7491,40.7656,25737.0
2020-01-31 15:15:00,49.35,49.44,49.33,49.41,43663.5,40.7656,40.84,40.7491,40.8152,43663.5
2020-01-31 15:20:00,49.41,49.45,49.36,49.43,108097.5,40.8152,40.8482,40.7739,40.8317,108097.5
2020-01-31 15:25:00,49.43,49.44,49.33,49.33,43516.5,40.8317,40.84,40.7491,40.7491,43516.5
2020-01-31 15:30:00,49.34,49.37,49.29,49.31,52839.0,40.7574,40.7821,40.7161,40.7326,52839.0
2020-01-31 15:35:00,49.31,49.35,49.27,49.33,62478.0,40.7326,40.7656,40.6995,40.7491,62478.0
2020-01-31 15:40:00,49.34,49.43,49.24,49.41,111783.0,40.7574,40.8317,40.6748,40.8152,111783.0
2020-01-31 15:45:00,49.41,49.49,49.37,49.41,67215.0,40.8152,40.8813,40.7821,40.8152,67215.0
2020-01-31 15:50:00,49.39,49.54,49.37,49.54,103320.0,40.7987,40.9226,40.7821,40.9226,103320.0
2020-01-31 15:55:00,49.55,49.58,49.45,49.47,299830.5,40.9308,40.9556,40.8482,40.8648,299830.5
2020-02-03 09:30:00,49.92,50.01,49.44,49.57,69316.5,41.2365,41.3108,40.84,40.9474,69316.5
2020-02-03 09:35:00,49.57,49.68,49.42,49.57,50152.5,40.9474,41.0382,40.8234,40.9474,50152.5
2020-02-03 09:40:00,49.54,49.76,49.53,49.75,46335.0,40.9226,41.1043,40.9143,41.096,46335.0
2020-02-03 09:45:00,49.74,49.89,49.69,49.79,17208.0,41.0878,41.2117,41.0465,41.1291,17208.0
2020-02-03 09:50:00,49.83,49.84,49.71,49.79,25899.0,41.1621,41.1704,41.063,41.1291,25899.0
2020-02-03 09:55:00,49.77,49.9,49.74,49.89,15871.5,41.1126,41.22,41.0878,41.2117,15871.5
2020-02-03 10:00:00,49.89,50.31,49.89,50.24,33006.0,41.2117,41.5586,41.2117,41.5008,33006.0
2020-02-03 10:05:00,50.23,50.23,50.0,50.01,66211.5,41.4926,41.4926,41.3026,41.3108,66211.5
2020-02-03 10:10:00,50.04,50.06,49.99,50.03,18510.0,41.3356,41.3521,41.2943,41.3273,18510.0
2020-02-03 10:15:00,50.05,50.1,49.97,50.05,20136.0,41.3439,41.3852,41.2778,41.3439,20136.0
2020-02-03 10:20:00,50.05,50.16,49.98,50.13,24588.0,41.3439,41.4347,41.286,41.4099,24588.0
2020-02-03 10:25:00,50.13,50.25,50.11,50.23,14491.5,41.4099,41.5091,41.3934,41.4926,14491.5
2020-02-03 10:30:00,50.23,50.28,50.19,50.21,31503.0,41.4926,41.5339,41.4595,41.476,31503.0
2020-02-03 10:35:00,50.21,50.33,50.21,50.28,33861.0,41.476,41.5752,41.476,41.5339,33861.0
2020-02-03 10:40:00,50.28,50.29,50.09,50.1,41439.0,41.5339,41.5421,41.3769,41.3852,41439.0
2020-02-03 10:45:00,50.1,50.12,49.98,50.04,24400.5,41.3852,41.4017,41.286,41.3356,24400.5
2020-02-03 10:50:00,50.02,50.07,49.99,50.0,11812.5,41.3191,41.3604,41.2943,41.3026,11812.5
2020-02-03 10:55:00,50.01,50.03,49.96,49.98,23815.5,41.3108,41.3273,41.2695,41.286,23815.5
2020-02-03 11:00:00,49.98,50.03,49.97,50.01,20571.0,41.286,41.3273,41.2778,41.3108,20571.0
2020-02-03 11:05:00,50.01,50.02,49.95,49.98,15801.0,41.3108,41.3191,41.2613,41.286,15801.0
2020-02-03 11:10:00,49.98,50.02,49.9,49.91,19392.0,41.286,41.3191,41.22,41.2282,19392.0
2020-02-03 11:15:00,49.91,49.94,49.81,49.84,18012.0,41.2282,41.253,41.1456,41.1704,18012.0
2020-02-03 11:20:00,49.87,49.89,49.81,49.84,11556.0,41.1952,41.2117,41.1456,41.1704,11556.0
2020-02-03 11:25:00,49.83,49.87,49.74,49.74,11839.5,41.1621,41.1952,41.0878,41.0878,11839.5
2020-02-03 11:30:00,49.75,49.77,49.67,49.71,13330.5,41.096,41.1126,41.03,41.063,13330.5
2020-02-03 11:35:00,49.7,49.73,49.69,49.71,16357.5,41.0547,41.0795,41.0465,41.063,16357.5
2020-02-03 11:40:00,49.7,49.71,49.54,49.63,13929.0,41.0547,41.063,40.9226,40.9969,13929.0
2020-02-03 11:45:00,49.62,49.63,49.59,49.63,20100.0,40.9887,40.9969,40.9639,40.9969,20100.0
2020-02-03 11:50:00,49.64,49.67,49.61,49.67,6852.0,41.0052,41.03,40.9804,41.03,6852.0
2020-02-03 11:55:00,49.67,49.73,49.65,49.73,6291.0,41.03,41.0795,41.0134,41.0795,6291.0
2020-02-03 12:00:00,49.73,49.75,49.69,49.73,11643.0,41.0795,41.096,41.0465,41.0795,11643.0
2020-02-03 12:05:00,49.71,49.71,49.61,49.61,4746.0,41.063,41.063,40.9804,40.9804,4746.0
2020-02-03 12:10:00,49.6,49.68,49.59,49.68,10026.0,40.9721,41.0382,40.9639,41.0382,10026.0
2020-02-03 12:15:00,49.68,49.76,49.68,49.74,10371.0,41.0382,41.1043,41.0382,41.0878,10371.0
2020-02-03 12:20:00,49.75,49.79,49.74,49.79,7500.0,41.096,41.1291,41.0878,41.1291,7500.0
2020-02-03 12:25:00,49.79,49.83,49.76,49.76,25368.0,41.1291,41.1621,41.1043,41.1043,25368.0
2020-02-03 12:30:00,49.76,49.81,49.73,49.76,19242.0,41.1043,41.1456,41.0795,41.1043,19242.0
2020-02-03 12:35:00,49.77,49.8,49.74,49.77,8203.5,41.1126,41.1373,41.0878,41.1126,8203.5
2020-02-03 12:40:00,49.77,49.81,49.77,49.8,5404.5,41.1126,41.1456,41.1126,41.1373,5404.5
2020-02-03 12:45:00,49.8,49.84,49.75,49.83,6849.0,41.1373,41.1704,41.096,41.1621,6849.0
2020-02-03 12:50:00,49.83,49.87,49.83,49.87,7225.5,41.1621,41.1952,41.1621,41.1952,7225.5
2020-02-03 12:55:00,49.87,49.91,49.86,49.89,17017.5,41.1952,41.2282,41.1869,41.2117,17017.5
2020-02-03 13:00:00,49.89,49.92,49.85,49.89,34368.0,41.2117,41.2365,41.1787,41.2117,34368.0
2020-02-03 13:05:00,49.88,49.94,49.87,49.93,37086.0,41.2034,41.253,41.1952,41.2447,37086.0
2020-02-03 13:10:00,49.92,49.93,49.82,49.84,101655.0,41.2365,41.2447,41.1539,41.1704,101655.0
2020-02-03 13:15:00,49.85,49.93,49.84,49.93,10456.5,41.1787,41.2447,41.1704,41.2447,10456.5
2020-02-03 13:20:00,49.92,49.94,49.9,49.93,13024.5,41.2365,41.253,41.22,41.2447,13024.5
2020-02-03 13:25:00,49.95,49.95,49.86,49.87,12454.5,41.2613,41.2613,41.1869,41.1952,12454.5
2020-02-03 13:30:00,49.88,49.92,49.84,49.91,16093.5,41.2034,41.2365,41.1704,41.2282,16093.5
2020-02-03 13:35:00,49.9,49.95,49.89,49.9,13143.0,41.22,41.2613,41.2117,41.22,13143.0
2020-02-03 13:40:00,49.91,49.91,49.83,49.86,37047.0,41.2282,41.2282,41.1621,41.1869,37047.0
2020-02-03 13:45:00,49.85,49.89,49.82,49.85,38298.0,41.1787,41.2117,41.1539,41.1787,38298.0
2020-02-03 13:50:00,49.85,49.85,49.73,49.75,30934.5,41.1787,41.1787,41.0795,41.096,30934.5
2020-02-03 13:55:00,49.77,49.85,49.77,49.85,9751.5,41.1126,41.1787,41.1126,41.1787,9751.5
2020-02-03 14:00:00,49.83,49.83,49.77,49.78,27405.0,41.1621,41.1621,41.1126,41.1208,27405.0
2020-02-03 14:05:00,49.76,49.77,49.73,49.75,19741.5,41.1043,41.1126,41.0795,41.096,19741.5
2020-02-03 14:10:00,49.73,49.74,49.68,49.69,11377.5,41.0795,41.0878,41.0382,41.0465,11377.5
2020-02-03 14:15:00,49.69,49.71,49.67,49.69,24280.5,41.0465,41.063,41.03,41.0465,24280.5
2020-02-03 14:20:00,49.69,49.75,49.69,49.7,19747.5,41.0465,41.096,41.0465,41.0547,19747.5
2020-02-03 14:25:00,49.71,49.73,49.69,49.69,17511.0,41.063,41.0795,41.0465,41.0465,17511.0
2020-02-03 14:30:00,49.7,49.73,49.64,49.66,19947.0,41.0547,41.0795,41.0052,41.0217,19947.0
2020-02-03 14:35:00,49.65,49.76,49.65,49.73,15018.0,41.0134,41.1043,41.0134,41.0795,15018.0
2020-02-03 14:40:00,49.72,49.83,49.7,49.82,23317.5,41.0713,41.1621,41.0547,41.1539,23317.5
2020-02-03 14:45:00,49.82,49.85,49.8,49.85,21121.5,41.1539,41.1787,41.1373,41.1787,21121.5
2020-02-03 14:50:00,49.83,49.85,49.81,49.83,24817.5,41.1621,41.1787,41.1456,41.1621,24817.5
2020-02-03 14:55:00,49.83,49.84,49.79,49.81,27316.5,41.1621,41.1704,41.1291,41.1456,27316.5
2020-02-03 15:00:00,49.8,49.83,49.77,49.83,18432.0,41.1373,41.1621,41.1126,41.1621,18432.0
2020-02-03 15:05:00,49.82,49.85,49.81,49.83,18882.0,41.1539,41.1787,41.1456,41.1621,18882.0
2020-02-03 15:10:00,49.84,49.84,49.79,49.81,16108.5,41.1704,41.1704,41.1291,41.1456,16108.5
2020-02-03 15:15:00,49.81,49.85,49.81,49.83,31626.0,41.1456,41.1787,41.1456,41.1621,31626.0
2020-02-03 15:20:00,49.83,49.89,49.81,49.89,64207.5,41.1621,41.2117,41.1456,41.2117,64207.5
2020-02-03 15:25:00,49.89,49.91,49.84,49.89,29700.0,41.2117,41.2282,41.1704,41.2117,29700.0
2020-02-03 15:30:00,49.89,49.89,49.83,49.86,113187.0,41.2117,41.2117,41.1621,41.1869,113187.0
2020-02-03 15:35:00,49.86,49.86,49.78,49.78,49150.5,41.1869,41.1869,41.1208,41.1208,49150.5
2020-02-03 15:40:00,49.78,49.79,49.71,49.73,55677.0,41.1208,41.1291,41.063,41.0795,55677.0
2020-02-03 15:45:00,49.73,49.75,49.66,49.67,120660.0,41.0795,41.096,41.0217,41.03,120660.0
2020-02-03 15:50:00,49.64,49.66,49.52,49.53,139279.5,41.0052,41.0217,40.9061,40.9143,139279.5
2020-02-03 15:55:00,49.53,49.6,49.51,49.56,160429.5,40.9143,40.9721,40.8978,40.9391,160429.5
2020-02-04 09:30:00,50.41,50.53,50.23,50.32,54507.0,41.6412,41.7404,41.4926,41.5669,54507.0
2020-02-04 09:35:00,50.29,50.44,50.23,50.3,47236.5,41.5421,41.666,41.4926,41.5504,47236.5
2020-02-04 09:40:00,50.33,50.45,50.27,50.33,24214.5,41.5752,41.6743,41.5256,41.5752,24214.5
2020-02-04 09:45:00,50.33,50.57,50.33,50.55,59107.5,41.5752,41.7734,41.5752,41.7569,59107.5
2020-02-04 09:50:00,50.55,50.61,50.51,50.55,33829.5,41.7569,41.8065,41.7238,41.7569,33829.5
2020-02-04 09:55:00,50.53,50.61,50.45,50.57,20866.5,41.7404,41.8065,41.6743,41.7734,20866.5
2020-02-04 10:00:00,50.59,50.65,50.5,50.5,25233.0,41.7899,41.8395,41.7156,41.7156,25233.0
2020-02-04 10:05:00,50.5,50.55,50.45,50.52,33666.0,41.7156,41.7569,41.6743,41.7321,33666.0
2020-02-04 10:10:00,50.52,50.55,50.41,50.43,20770.5,41.7321,41.7569,41.6412,41.6578,20770.5
2020-02-04 10:15:00,50.43,50.6,50.43,50.53,30537.0,41.6578,41.7982,41.6578,41.7404,30537.0
2020-02-04 10:20:00,50.54,50.57,50.41,50.53,15397.5,41.7486,41.7734,41.6412,41.7404,15397.5
2020-02-04 10:25:00,50.51,50.57,50.51,50.55,30328.5,41.7238,41.7734,41.7238,41.7569,30328.5
2020-02-04 10:30:00,50.55,50.63,50.53,50.59,41581.5,41.7569,41.823,41.7404,41.7899,41581.5
2020-02-04 10:35:00,50.57,50.61,50.53,50.57,48865.5,41.7734,41.8065,41.7404,41.7734,48865.5
2020-02-04 10:40:00,50.57,50.58,50.49,50.55,20191.5,41.7734,41.7817,41.7073,41.7569,20191.5
2020-02-04 10:45:00,50.54,50.64,50.51,50.55,30580.5,41.7486,41.8312,41.7238,41.7569,30580.5
2020-02-04 10:50:00,50.53,50.57,50.47,50.49,15109.5,41.7404,41.7734,41.6908,41.7073,15109.5
2020-02-04 10:55:00,50.49,50.54,50.46,50.48,27010.5,41.7073,41.7486,41.6825,41.6991,27010.5
2020-02-04 11:00:00,50.48,50.54,50.44,50.52,20956.5,41.6991,41.7486,41.666,41.7321,20956.5
2020-02-04 11:05:00,50.52,50.55,50.44,50.49,29337.0,41.7321,41.7569,41.666,41.7073,29337.0
2020-02-04 11:10:00,50.5,50.51,50.45,50.51,34380.0,41.7156,41.7238,41.6743,41.7238,34380.0
2020-02-04 11:15:00,50.51,50.52,50.44,50.46,32512.5,41.7238,41.7321,41.666,41.6825,32512.5
2020-02-04 11:20:00,50.46,50.56,50.46,50.52,51373.5,41.6825,41.7651,41.6825,41.7321,51373.5
2020-02-04 11:25:00,50.52,50.57,50.49,50.52,45229.5,41.7321,41.7734,41.7073,41.7321,45229.5
2020-02-04 11:30:00,50.53,50.55,50.49,50.52,25099.5,41.7404,41.7569,41.7073,41.7321,25099.5
2020-02-04 11:35:00,50.51,50.53,50.44,50.45,38739.0,41.7238,41.7404,41.666,41.6743,38739.0
2020-02-04 11:40:00,50.45,50.55,50.44,50.52,18922.5,41.6743,41.7569,41.666,41.7321,18922.5
2020-02-04 11:45:00,50.51,50.53,50.45,50.46,33091.5,41.7238,41.7404,41.6743,41.6825,33091.5
2020-02-04 11:50:00,50.47,50.53,50.45,50.49,7815.0,41.6908,41.7404,41.6743,41.7073,7815.0
2020-02-04 11:55:00,50.49,50.54,50.49,50.52,6921.0,41.7073,41.7486,41.7073,41.7321,6921.0
2020-02-04 12:00:00,50.51,50.54,50.51,50.54,17325.0,41.7238,41.7486,41.7238,41.7486,17325.0
2020-02-04 12:05:00,50.55,50.56,50.52,50.53,39640.5,41.7569,41.7651,41.7321,41.7404,39640.5
2020-02-04 12:10:00,50.53,50.55,50.53,50.53,19872.0,41.7404,41.7569,41.7404,41.7404,19872.0
2020-02-04 12:15:00,50.53,50.55,50.48,50.52,19627.5,41.7404,41.7569,41.6991,41.7321,19627.5
2020-02-04 12:20:00,50.53,50.58,50.53,50.55,10659.0,41.7404,41.7817,41.7404,41.7569,10659.0
2020-02-04 12:25:00,50.55,50.56,50.47,50.51,9177.0,41.7569,41.7651,41.6908,41.7238,9177.0
2020-02-04 12:30:00,50.52,50.55,50.51,50.52,11928.0,41.7321,41.7569,41.7238,41.7321,11928.0
2020-02-04 12:35:00,50.53,50.55,50.51,50.53,9730.5,41.7404,41.7569,41.7238,41.7404,9730.5
2020-02-04 12:40:00,50.53,50.55,50.52,50.54,23205.0,41.7404,41.7569,41.7321,41.7486,23205.0
2020-02-04 12:45:00,50.55,50.67,50.54,50.65,16297.5,41.7569,41.856,41.7486,41.8395,16297.5
2020-02-04 12:50:00,50.66,50.67,50.59,50.61,17497.5,41.8478,41.856,41.7899,41.8065,17497.5
2020-02-04 12:55:00,50.61,50.63,50.6,50.63,20404.5,41.8065,41.823,41.7982,41.823,20404.5
2020-02-04 13:00:00,50.63,50.64,50.59,50.62,25155.0,41.823,41.8312,41.7899,41.8147,25155.0
2020-02-04 13:05:00,50.62,50.67,50.61,50.66,36285.0,41.8147,41.856,41.8065,41.8478,36285.0
2020-02-04 13:10:00,50.67,50.67,50.59,50.59,24337.5,41.856,41.856,41.7899,41.7899,24337.5
2020-02-04 13:15:00,50.59,50.59,50.55,50.56,28830.0,41.7899,41.7899,41.7569,41.7651,28830.0
2020-02-04 13:20:00,50.56,50.61,50.55,50.59,13857.0,41.7651,41.8065,41.7569,41.7899,13857.0
2020-02-04 13:25:00,50.59,50.61,50.56,50.61,11422.5,41.7899,41.8065,41.7651,41.8065,11422.5
2020-02-04 13:30:00,50.61,50.61,50.52,50.59,14476.5,41.8065,41.8065,41.7321,41.7899,14476.5
2020-02-04 13:35:00,50.59,50.63,50.57,50.59,17205.0,41.7899,41.823,41.7734,41.7899,17205.0
2020-02-04 13:40:00,50.58,50.67,50.55,50.63,15567.0,41.7817,41.856,41.7569,41.823,15567.0
2020-02-04 13:45:00,50.64,50.65,50.62,50.63,25951.5,41.8312,41.8395,41.8147,41.823,25951.5
2020-02-04 13:50:00,50.63,50.64,50.6,50.61,18187.5,41.823,41.8312,41.7982,41.8065,18187.5
2020-02-04 13:55:00,50.61,50.69,50.59,50.69,14857.5,41.8065,41.8725,41.7899,41.8725,14857.5
2020-02-04 14:00:00,50.68,50.71,50.67,50.71,8482.5,41.8643,41.8891,41.856,41.8891,8482.5
2020-02-04 14:05:00,50.72,50.74,50.69,50.73,15256.5,41.8973,41.9138,41.8725,41.9056,15256.5
2020-02-04 14:10:00,50.73,50.84,50.72,50.83,31017.0,41.9056,41.9964,41.8973,41.9882,31017.0
2020-02-04 14:15:00,50.83,50.84,50.77,50.81,17994.0,41.9882,41.9964,41.9386,41.9717,17994.0
2020-02-04 14:20:00,50.81,50.83,50.73,50.74,24406.5,41.9717,41.9882,41.9056,41.9138,24406.5
2020-02-04 14:25:00,50.75,50.79,50.73,50.76,12771.0,41.9221,41.9551,41.9056,41.9304,12771.0
2020-02-04 14:30:00,50.75,50.79,50.73,50.74,11686.5,41.9221,41.9551,41.9056,41.9138,11686.5
2020-02-04 14:35:00,50.75,50.81,50.74,50.81,17767.5,41.9221,41.9717,41.9138,41.9717,17767.5
2020-02-04 14:40:00,50.81,50.85,50.79,50.85,16818.0,41.9717,42.0047,41.9551,42.0047,16818.0
2020-02-04 14:45:00,50.85,50.88,50.8,50.86,21672.0,42.0047,42.0295,41.9634,42.013,21672.0
2020-02-04 14:50:00,50.84,50.85,50.79,50.79,15897.0,41.9964,42.0047,41.9551,41.9551,15897.0
2020-02-04 14:55:00,50.8,50.81,50.72,50.73,15168.0,41.9634,41.9717,41.8973,41.9056,15168.0
2020-02-04 15:00:00,50.71,50.75,50.68,50.69,17868.0,41.8891,41.9221,41.8643,41.8725,17868.0
2020-02-04 15:05:00,50.69,50.71,50.66,50.66,19900.5,41.8725,41.8891,41.8478,41.8478,19900.5
2020-02-04 15:10:00,50.67,50.71,50.65,50.71,20289.0,41.856,41.8891,41.8395,41.8891,20289.0
2020-02-04 15:15:00,50.7,50.78,50.68,50.76,17796.0,41.8808,41.9469,41.8643,41.9304,17796.0
2020-02-04 15:20:00,50.77,50.79,50.7,50.7,29710.5,41.9386,41.9551,41.8808,41.8808,29710.5
2020-02-04 15:25:00,50.7,50.71,50.65,50.65,26170.5,41.8808,41.8891,41.8395,41.8395,26170.5
2020-02-04 15:30:00,50.65,50.75,50.64,50.73,37725.0,41.8395,41.9221,41.8312,41.9056,37725.0
2020-02-04 15:35:00,50.73,50.77,50.68,50.69,57582.0,41.9056,41.9386,41.8643,41.8725,57582.0
2020-02-04 15:40:00,50.68,50.71,50.65,50.65,52105.5,41.8643,41.8891,41.8395,41.8395,52105.5
2020-02-04 15:45:00,50.65,50.73,50.63,50.67,120540.0,41.8395,41.9056,41.823,41.856,120540.0
2020-02-04 15:50:00,50.67,50.86,50.66,50.85,155713.5,41.856,42.013,41.8478,42.0047,155713.5
2020-02-04 15:55:00,50.85,50.86,50.75,50.79,339525.0,42.0047,42.013,41.9221,41.9551,339525.0
2020-02-05 09:30:00,51.49,51.81,51.31,51.31,54933.0,42.5334,42.7977,42.3847,42.3847,54933.0
2020-02-05 09:35:00,51.34,51.62,51.33,51.51,24561.0,42.4095,42.6408,42.4012,42.5499,24561.0
2020-02-05 09:40:00,51.48,51.63,51.45,51.56,29595.0,42.5251,42.649,42.5003,42.5912,29595.0
2020-02-05 09:45:00,51.56,51.79,51.56,51.68,27186.0,42.5912,42.7812,42.5912,42.6903,27186.0
2020-02-05 09:50:00,51.69,51.71,51.55,51.58,30453.0,42.6986,42.7151,42.5829,42.6077,30453.0
2020-02-05 09:55:00,51.6,51.64,51.41,51.48,23443.5,42.6242,42.6573,42.4673,42.5251,23443.5
2020-02-05 10:00:00,51.45,51.67,51.43,51.63,25200.0,42.5003,42.6821,42.4838,42.649,25200.0
2020-02-05 10:05:00,51.65,51.73,51.62,51.67,27999.0,42.6655,42.7316,42.6408,42.6821,27999.0
2020-02-05 10:10:00,51.67,51.75,51.63,51.71,34173.0,42.6821,42.7481,42.649,42.7151,34173.0
2020-02-05 10:15:00,51.71,51.77,51.65,51.75,19648.5,42.7151,42.7647,42.6655,42.7481,19648.5
2020-02-05 10:20:00,51.77,51.8,51.67,51.74,34242.0,42.7647,42.7895,42.6821,42.7399,34242.0
2020-02-05 10:25:00,51.74,51.74,51.55,51.61,38394.0,42.7399,42.7399,42.5829,42.6325,38394.0
2020-02-05 10:30:00,51.63,51.64,51.55,51.59,20463.0,42.649,42.6573,42.5829,42.616,20463.0
2020-02-05 10:35:00,51.57,51.63,51.53,51.59,12619.5,42.5995,42.649,42.5664,42.616,12619.5
2020-02-05 10:40:00,51.63,51.74,51.61,51.72,25692.0,42.649,42.7399,42.6325,42.7234,25692.0
2020-02-05 10:45:00,51.73,51.79,51.69,51.77,22593.0,42.7316,42.7812,42.6986,42.7647,22593.0
2020-02-05 10:50:00,51.77,51.8,51.73,51.78,20134.5,42.7647,42.7895,42.7316,42.7729,20134.5
2020-02-05 10:55:00,51.77,51.9,51.73,51.87,28822.5,42.7647,42.8721,42.7316,42.8473,28822.5
2020-02-05 11:00:00,51.85,51.85,51.8,51.81,22321.5,42.8308,42.8308,42.7895,42.7977,22321.5
2020-02-05 11:05:00,51.79,51.87,51.76,51.85,9702.0,42.7812,42.8473,42.7564,42.8308,9702.0
2020-02-05 11:10:00,51.87,51.95,51.83,51.88,52243.5,42.8473,42.9134,42.8142,42.8555,52243.5
2020-02-05 11:15:00,51.87,51.93,51.85,51.91,26211.0,42.8473,42.8968,42.8308,42.8803,26211.0
2020-02-05 11:20:00,51.9,51.97,51.89,51.95,10206.0,42.8721,42.9299,42.8638,42.9134,10206.0
2020-02-05 11:25:00,51.95,51.95,51.83,51.87,22273.5,42.9134,42.9134,42.8142,42.8473,22273.5
2020-02-05 11:30:00,51.87,51.91,51.81,51.89,9000.0,42.8473,42.8803,42.7977,42.8638,9000.0
2020-02-05 11:35:00,51.89,51.95,51.84,51.93,14728.5,42.8638,42.9134,42.8225,42.8968,14728.5
2020-02-05 11:40:00,51.88,51.9,51.85,51.89,13992.0,42.8555,42.8721,42.8308,42.8638,13992.0
2020-02-05 11:45:00,51.89,51.96,51.88,51.96,9807.0,42.8638,42.9216,42.8555,42.9216,9807.0
2020-02-05 11:50:00,51.95,51.96,51.93,51.96,10050.0,42.9134,42.9216,42.8968,42.9216,10050.0
2020-02-05 11:55:00,51.95,51.99,51.93,51.98,14439.0,42.9134,42.9464,42.8968,42.9381,14439.0
2020-02-05 12:00:00,51.98,51.98,51.9,51.92,10936.5,42.9381,42.9381,42.8721,42.8886,10936.5
2020-02-05 12:05:00,51.94,51.99,51.93,51.97,8733.0,42.9051,42.9464,42.8968,42.9299,8733.0
2020-02-05 12:10:00,51.97,51.99,51.95,51.99,12750.0,42.9299,42.9464,42.9134,42.9464,12750.0
2020-02-05 12:15:00,51.99,52.05,51.99,52.04,32851.5,42.9464,42.996,42.9464,42.9877,32851.5
2020-02-05 12:20:00,52.05,52.07,52.01,52.03,12078.0,42.996,43.0125,42.9629,42.9794,12078.0
2020-02-05 12:25:00,52.03,52.05,52.01,52.03,14557.5,42.9794,42.996,42.9629,42.9794,14557.5
2020-02-05 12:30:00,52.04,52.04,52.0,52.03,10072.5,42.9877,42.9877,42.9547,42.9794,10072.5
2020-02-05 12:35:00,52.03,52.07,52.01,52.04,16747.5,42.9794,43.0125,42.9629,42.9877,16747.5
2020-02-05 12:40:00,52.04,52.07,52.01,52.07,11478.0,42.9877,43.0125,42.9629,43.0125,11478.0
2020-02-05 12:45:00,52.06,52.11,52.06,52.09,18141.0,43.0042,43.0455,43.0042,43.029,18141.0
2020-02-05 12:50:00,52.09,52.11,51.97,51.99,30426.0,43.029,43.0455,42.9299,42.9464,30426.0
2020-02-05 12:55:00,52.01,52.03,51.98,51.98,9300.0,42.9629,42.9794,42.9381,42.9381,9300.0
2020-02-05 13:00:00,51.99,52.0,51.96,51.99,13758.0,42.9464,42.9547,42.9216,42.9464,13758.0
2020-02-05 13:05:00,51.99,52.01,51.96,52.01,8316.0,42.9464,42.9629,42.9216,42.9629,8316.0
2020-02-05 13:10:00,52.0,52.05,51.98,52.01,10374.0,42.9547,42.996,42.9381,42.9629,10374.0
2020-02-05 13:15:00,52.01,52.03,51.97,52.02,19147.5,42.9629,42.9794,42.9299,42.9712,19147.5
2020-02-05 13:20:00,52.01,52.07,52.0,52.06,17982.0,42.9629,43.0125,42.9547,43.0042,17982.0
2020-02-05 13:25:00,52.05,52.06,52.01,52.06,12627.0,42.996,43.0042,42.9629,43.0042,12627.0
2020-02-05 13:30:00,52.07,52.11,52.05,52.07,13473.0,43.0125,43.0455,42.996,43.0125,13473.0
2020-02-05 13:35:00,52.07,52.07,52.01,52.06,13243.5,43.0125,43.0125,42.9629,43.0042,13243.5
2020-02-05 13:40:00,52.05,52.09,52.02,52.09,16623.0,42.996,43.029,42.9712,43.029,16623.0
2020-02-05 13:45:00,52.09,52.1,52.06,52.07,10675.5,43.029,43.0373,43.0042,43.0125,10675.5
2020-02-05 13:50:00,52.05,52.07,52.04,52.04,7068.0,42.996,43.0125,42.9877,42.9877,7068.0
2020-02-05 13:55:00,52.05,52.06,52.01,52.03,16191.0,42.996,43.0042,42.9629,42.9794,16191.0
2020-02-05 14:00:00,52.0,52.01,51.95,51.96,13734.0,42.9547,42.9629,42.9134,42.9216,13734.0
2020-02-05 14:05:00,51.96,51.96,51.88,51.88,12144.0,42.9216,42.9216,42.8555,42.8555,12144.0
2020-02-05 14:10:00,51.88,51.89,51.85,51.85,12021.0,42.8555,42.8638,42.8308,42.8308,12021.0
2020-02-05 14:15:00,51.85,51.88,51.79,51.81,19039.5,42.8308,42.8555,42.7812,42.7977,19039.5
2020-02-05 14:20:00,51.81,51.84,51.81,51.84,14479.5,42.7977,42.8225,42.7977,42.8225,14479.5
2020-02-05 14:25:00,51.84,51.84,51.79,51.84,17278.5,42.8225,42.8225,42.7812,42.8225,17278.5
2020-02-05 14:30:00,51.83,51.91,51.83,51.88,30664.5,42.8142,42.8803,42.8142,42.8555,30664.5
2020-02-05 14:35:00,51.88,51.93,51.87,51.91,13287.0,42.8555,42.8968,42.8473,42.8803,13287.0
2020-02-05 14:40:00,51.91,51.99,51.89,51.91,25138.5,42.8803,42.9464,42.8638,42.8803,25138.5
2020-02-05 14:45:00,51.93,51.94,51.89,51.91,13959.0,42.8968,42.9051,42.8638,42.8803,13959.0
2020-02-05 14:50:00,51.91,51.94,51.9,51.94,32547.0,42.8803,42.9051,42.8721,42.9051,32547.0
2020-02-05 14:55:00,51.95,52.01,51.94,51.99,22258.5,42.9134,42.9629,42.9051,42.9464,22258.5
2020-02-05 15:00:00,51.99,52.02,51.93,51.96,48921.0,42.9464,42.9712,42.8968,42.9216,48921.0
2020-02-05 15:05:00,51.96,51.99,51.91,51.91,19672.5,42.9216,42.9464,42.8803,42.8803,19672.5
2020-02-05 15:10:00,51.93,51.95,51.89,51.9,12325.5,42.8968,42.9134,42.8638,42.8721,12325.5
2020-02-05 15:15:00,51.91,51.98,51.9,51.95,22971.0,42.8803,42.9381,42.8721,42.9134,22971.0
2020-02-05 15:20:00,51.95,52.0,51.95,51.99,25233.0,42.9134,42.9547,42.9134,42.9464,25233.0
2020-02-05 15:25:00,51.99,52.02,51.93,52.02,35496.0,42.9464,42.9712,42.8968,42.9712,35496.0
2020-02-05 15:30:00,52.03,52.07,52.0,52.06,77203.5,42.9794,43.0125,42.9547,43.0042,77203.5
2020-02-05 15:35:00,52.04,52.09,52.0,52.03,41995.5,42.9877,43.029,42.9547,42.9794,41995.5
2020-02-05 15:40:00,52.03,52.11,52.03,52.06,47772.0,42.9794,43.0455,42.9794,43.0042,47772.0
2020-02-05 15:45:00,52.06,52.08,51.98,52.04,59274.0,43.0042,43.0207,42.9381,42.9877,59274.0
2020-02-05 15:50:00,52.04,52.05,51.98,51.99,105304.5,42.9877,42.996,42.9381,42.9464,105304.5
2020-02-05 15:55:00,51.99,52.01,51.92,51.98,207583.5,42.9464,42.9629,42.8886,42.9381,207583.5
2020-02-06 09:30:00,52.15,52.33,51.85,51.96,77385.0,43.0786,43.2273,42.8308,42.9216,77385.0
2020-02-06 09:35:00,51.98,51.98,51.58,51.84,25170.0,42.9381,42.9381,42.6077,42.8225,25170.0
2020-02-06 09:40:00,51.87,51.89,51.63,51.66,13768.5,42.8473,42.8638,42.649,42.6738,13768.5
2020-02-06 09:45:00,51.7,51.75,51.55,51.56,18538.5,42.7068,42.7481,42.5829,42.5912,18538.5
2020-02-06 09:50:00,51.55,51.7,51.52,51.65,15673.5,42.5829,42.7068,42.5582,42.6655,15673.5
2020-02-06 09:55:00,51.65,51.89,51.63,51.89,10500.0,42.6655,42.8638,42.649,42.8638,10500.0
2020-02-06 10:00:00,51.83,51.87,51.76,51.84,20595.0,42.8142,42.8473,42.7564,42.8225,20595.0
2020-02-06 10:05:00,51.85,51.93,51.83,51.85,15885.0,42.8308,42.8968,42.8142,42.8308,15885.0
2020-02-06 10:10:00,51.83,51.95,51.83,51.85,14395.5,42.8142,42.9134,42.8142,42.8308,14395.5
2020-02-06 10:15:00,51.85,51.87,51.69,51.69,20515.5,42.8308,42.8473,42.6986,42.6986,20515.5
2020-02-06 10:20:00,51.67,51.7,51.53,51.57,16765.5,42.6821,42.7068,42.5664,42.5995,16765.5
2020-02-06 10:25:00,51.56,51.63,51.53,51.56,23664.0,42.5912,42.649,42.5664,42.5912,23664.0
2020-02-06 10:30:00,51.54,51.61,51.51,51.55,20854.5,42.5747,42.6325,42.5499,42.5829,20854.5
2020-02-06 10:35:00,51.57,51.58,51.53,51.56,102277.5,42.5995,42.6077,42.5664,42.5912,102277.5
2020-02-06 10:40:00,51.57,51.69,51.55,51.64,49731.0,42.5995,42.6986,42.5829,42.6573,49731.0
2020-02-06 10:45:00,51.66,51.79,51.66,51.75,30516.0,42.6738,42.7812,42.6738,42.7481,30516.0
2020-02-06 10:50:00,51.77,51.79,51.61,51.61,33561.0,42.7647,42.7812,42.6325,42.6325,33561.0
2020-02-06 10:55:00,51.62,51.69,51.56,51.66,22309.5,42.6408,42.6986,42.5912,42.6738,22309.5
2020-02-06 11:00:00,51.63,51.69,51.61,51.63,6900.0,42.649,42.6986,42.6325,42.649,6900.0
2020-02-06 11:05:00,51.64,51.67,51.59,51.66,10909.5,42.6573,42.6821,42.616,42.6738,10909.5
2020-02-06 11:10:00,51.69,51.79,51.68,51.77,46731.0,42.6986,42.7812,42.6903,42.7647,46731.0
2020-02-06 11:15:00,51.76,51.79,51.73,51.79,13396.5,42.7564,42.7812,42.7316,42.7812,13396.5
2020-02-06 11:20:00,51.78,51.81,51.69,51.71,9789.0,42.7729,42.7977,42.6986,42.7151,9789.0
2020-02-06 11:25:00,51.73,51.75,51.69,51.69,8346.0,42.7316,42.7481,42.6986,42.6986,8346.0
2020-02-06 11:30:00,51.71,51.73,51.65,51.68,6903.0,42.7151,42.7316,42.6655,42.6903,6903.0
2020-02-06 11:35:00,51.68,51.69,51.63,51.69,7060.5,42.6903,42.6986,42.649,42.6986,7060.5
2020-02-06 11:40:00,51.68,51.73,51.67,51.71,6994.5,42.6903,42.7316,42.6821,42.7151,6994.5
2020-02-06 11:45:00,51.69,51.71,51.63,51.67,8073.0,42.6986,42.7151,42.649,42.6821,8073.0
2020-02-06 11:50:00,51.69,51.69,51.63,51.65,7350.0,42.6986,42.6986,42.649,42.6655,7350.0
2020-02-06 11:55:00,51.67,51.67,51.59,51.59,9144.0,42.6821,42.6821,42.616,42.616,9144.0
2020-02-06 12:00:00,51.59,51.61,51.57,51.6,6306.0,42.616,42.6325,42.5995,42.6242,6306.0
2020-02-06 12:05:00,51.6,51.67,51.59,51.65,7129.5,42.6242,42.6821,42.616,42.6655,7129.5
2020-02-06 12:10:00,51.65,51.69,51.63,51.68,8736.0,42.6655,42.6986,42.649,42.6903,8736.0
2020-02-06 12:15:00,51.69,51.77,51.68,51.77,4350.0,42.6986,42.7647,42.6903,42.7647,4350.0
2020-02-06 12:20:00,51.77,51.82,51.77,51.82,6135.0,42.7647,42.806,42.7647,42.806,6135.0
2020-02-06 12:25:00,51.81,51.82,51.77,51.8,15439.5,42.7977,42.806,42.7647,42.7895,15439.5
2020-02-06 12:30:00,51.79,51.79,51.75,51.76,9019.5,42.7812,42.7812,42.7481,42.7564,9019.5
2020-02-06 12:35:00,51.75,51.75,51.68,51.7,7840.5,42.7481,42.7481,42.6903,42.7068,7840.5
2020-02-06 12:40:00,51.71,51.74,51.71,51.73,5728.5,42.7151,42.7399,42.7151,42.7316,5728.5
2020-02-06 12:45:00,51.74,51.75,51.68,51.7,8154.0,42.7399,42.7481,42.6903,42.7068,8154.0
2020-02-06 12:50:00,51.72,51.73,51.69,51.71,7411.5,42.7234,42.7316,42.6986,42.7151,7411.5
2020-02-06 12:55:00,51.71,51.73,51.71,51.73,5037.0,42.7151,42.7316,42.7151,42.7316,5037.0
2020-02-06 13:00:00,51.73,51.75,51.71,51.73,11011.5,42.7316,42.7481,42.7151,42.7316,11011.5
2020-02-06 13:05:00,51.72,51.73,51.69,51.71,5850.0,42.7234,42.7316,42.6986,42.7151,5850.0
2020-02-06 13:10:00,51.71,51.71,51.66,51.67,11748.0,42.7151,42.7151,42.6738,42.6821,11748.0
2020-02-06 13:15:00,51.67,51.69,51.61,51.61,21618.0,42.6821,42.6986,42.6325,42.6325,21618.0
2020-02-06 13:20:00,51.61,51.65,51.56,51.65,8061.0,42.6325,42.6655,42.5912,42.6655,8061.0
2020-02-06 13:25:00,51.65,51.66,51.63,51.63,8928.0,42.6655,42.6738,42.649,42.649,8928.0
2020-02-06 13:30:00,51.61,51.65,51.6,51.65,7500.0,42.6325,42.6655,42.6242,42.6655,7500.0
2020-02-06 13:35:00,51.63,51.66,51.62,51.66,8022.0,42.649,42.6738,42.6408,42.6738,8022.0
2020-02-06 13:40:00,51.65,51.65,51.61,51.63,10927.5,42.6655,42.6655,42.6325,42.649,10927.5
2020-02-06 13:45:00,51.63,51.71,51.63,51.69,24414.0,42.649,42.7151,42.649,42.6986,24414.0
2020-02-06 13:50:00,51.68,51.79,51.68,51.76,19153.5,42.6903,42.7812,42.6903,42.7564,19153.5
2020-02-06 13:55:00,51.77,51.81,51.77,51.8,18138.0,42.7647,42.7977,42.7647,42.7895,18138.0
2020-02-06 14:00:00,51.8,51.81,51.75,51.77,10653.0,42.7895,42.7977,42.7481,42.7647,10653.0
2020-02-06 14:05:00,51.76,51.81,51.75,51.81,14337.0,42.7564,42.7977,42.7481,42.7977,14337.0
2020-02-06 14:10:00,51.81,51.86,51.81,51.82,17478.0,42.7977,42.839,42.7977,42.806,17478.0
2020-02-06 14:15:00,51.81,51.81,51.75,51.78,14625.0,42.7977,42.7977,42.7481,42.7729,14625.0
2020-02-06 14:20:00,51.77,51.77,51.71,51.75,17365.5,42.7647,42.7647,42.7151,42.7481,17365.5
2020-02-06 14:25:00,51.74,51.78,51.74,51.77,54094.5,42.7399,42.7729,42.7399,42.7647,54094.5
2020-02-06 14:30:00,51.77,51.78,51.68,51.72,16978.5,42.7647,42.7729,42.6903,42.7234,16978.5
2020-02-06 14:35:00,51.72,51.73,51.67,51.69,15637.5,42.7234,42.7316,42.6821,42.6986,15637.5
2020-02-06 14:40:00,51.69,51.75,51.69,51.73,13729.5,42.6986,42.7481,42.6986,42.7316,13729.5
2020-02-06 14:45:00,51.72,51.73,51.7,51.72,18204.0,42.7234,42.7316,42.7068,42.7234,18204.0
2020-02-06 14:50:00,51.73,51.73,51.7,51.7,15820.5,42.7316,42.7316,42.7068,42.7068,15820.5
2020-02-06 14:55:00,51.71,51.73,51.67,51.67,12541.5,42.7151,42.7316,42.6821,42.6821,12541.5
2020-02-06 15:00:00,51.67,51.68,51.63,51.67,22024.5,42.6821,42.6903,42.649,42.6821,22024.5
2020-02-06 15:05:00,51.67,51.71,51.67,51.71,19570.5,42.6821,42.7151,42.6821,42.7151,19570.5
2020-02-06 15:10:00,51.71,51.71,51.65,51.67,26269.5,42.7151,42.7151,42.6655,42.6821,26269.5
2020-02-06 15:15:00,51.67,51.67,51.63,51.63,21888.0,42.6821,42.6821,42.649,42.649,21888.0
2020-02-06 15:20:00,51.63,51.65,51.57,51.64,35406.0,42.649,42.6655,42.5995,42.6573,35406.0
2020-02-06 15:25:00,51.64,51.69,51.61,51.63,25989.0,42.6573,42.6986,42.6325,42.649,25989.0
2020-02-06 15:30:00,51.63,51.71,51.63,51.69,40657.5,42.649,42.7151,42.649,42.6986,40657.5
2020-02-06 15:35:00,51.69,51.73,51.69,51.73,30624.0,42.6986,42.7316,42.6986,42.7316,30624.0
2020-02-06 15:40:00,51.73,51.75,51.71,51.72,39186.0,42.7316,42.7481,42.7151,42.7234,39186.0
2020-02-06 15:45:00,51.72,51.75,51.68,51.71,58009.5,42.7234,42.7481,42.6903,42.7151,58009.5
2020-02-06 15:50:00,51.72,51.74,51.67,51.72,77544.0,42.7234,42.7399,42.6821,42.7234,77544.0
2020-02-06 15:55:00,51.72,51.75,51.71,51.73,123210.0,42.7234,42.7481,42.7151,42.7316,123210.0
2020-02-07 09:30:00,51.4,51.45,51.05,51.05,30435.0,42.459,42.5003,42.1699,42.1699,30435.0
2020-02-07 09:35:00,51.15,51.42,51.13,51.28,16854.0,42.2525,42.4756,42.236,42.3599,16854.0
2020-02-07 09:40:00,51.24,51.25,51.03,51.03,6178.5,42.3269,42.3351,42.1534,42.1534,6178.5
2020-02-07 09:45:00,51.07,51.08,50.9,51.03,47637.0,42.1864,42.1947,42.046,42.1534,47637.0
2020-02-07 09:50:00,51.04,51.09,50.99,51.07,31834.5,42.1617,42.203,42.1203,42.1864,31834.5
2020-02-07 09:55:00,51.08,51.09,50.86,50.86,14911.5,42.1947,42.203,42.013,42.013,14911.5
2020-02-07 10:00:00,50.87,50.87,50.67,50.71,50140.5,42.0212,42.0212,41.856,41.8891,50140.5
2020-02-07 10:05:00,50.71,50.84,50.67,50.8,20605.5,41.8891,41.9964,41.856,41.9634,20605.5
2020-02-07 10:10:00,50.82,50.87,50.8,50.84,7650.0,41.9799,42.0212,41.9634,41.9964,7650.0
2020-02-07 10:15:00,50.83,50.88,50.81,50.84,23793.0,41.9882,42.0295,41.9717,41.9964,23793.0
2020-02-07 10:20:00,50.85,50.88,50.82,50.84,14772.0,42.0047,42.0295,41.9799,41.9964,14772.0
2020-02-07 10:25:00,50.83,50.85,50.78,50.81,59895.0,41.9882,42.0047,41.9469,41.9717,59895.0
2020-02-07 10:30:00,50.81,50.83,50.78,50.78,24522.0,41.9717,41.9882,41.9469,41.9469,24522.0
2020-02-07 10:35:00,50.78,50.81,50.73,50.73,24420.0,41.9469,41.9717,41.9056,41.9056,24420.0
2020-02-07 10:40:00,50.73,50.76,50.68,50.75,55384.5,41.9056,41.9304,41.8643,41.9221,55384.5
2020-02-07 10:45:00,50.75,50.77,50.68,50.7,18498.0,41.9221,41.9386,41.8643,41.8808,18498.0
2020-02-07 10:50:00,50.71,50.72,50.67,50.69,32484.0,41.8891,41.8973,41.856,41.8725,32484.0
2020-02-07 10:55:00,50.69,50.72,50.65,50.65,38263.5,41.8725,41.8973,41.8395,41.8395,38263.5
2020-02-07 11:00:00,50.65,50.67,50.54,50.55,34222.5,41.8395,41.856,41.7486,41.7569,34222.5
2020-02-07 11:05:00,50.54,50.57,50.49,50.49,65427.0,41.7486,41.7734,41.7073,41.7073,65427.0
2020-02-07 11:10:00,50.49,50.49,50.37,50.42,20908.5,41.7073,41.7073,41.6082,41.6495,20908.5
2020-02-07 11:15:00,50.39,50.47,50.39,50.47,22866.0,41.6247,41.6908,41.6247,41.6908,22866.0
2020-02-07 11:20:00,50.48,50.63,50.48,50.63,15664.5,41.6991,41.823,41.6991,41.823,15664.5
2020-02-07 11:25:00,50.61,50.63,50.6,50.61,6004.5,41.8065,41.823,41.7982,41.8065,6004.5
2020-02-07 11:30:00,50.61,50.63,50.52,50.52,24321.0,41.8065,41.823,41.7321,41.7321,24321.0
2020-02-07 11:35:00,50.51,50.54,50.47,50.47,9306.0,41.7238,41.7486,41.6908,41.6908,9306.0
2020-02-07 11:40:00,50.47,50.51,50.45,50.46,16165.5,41.6908,41.7238,41.6743,41.6825,16165.5
2020-02-07 11:45:00,50.45,50.45,50.41,50.43,16239.0,41.6743,41.6743,41.6412,41.6578,16239.0
2020-02-07 11:50:00,50.43,50.47,50.43,50.45,11862.0,41.6578,41.6908,41.6578,41.6743,11862.0
2020-02-07 11:55:00,50.45,50.51,50.45,50.49,10491.0,41.6743,41.7238,41.6743,41.7073,10491.0
2020-02-07 12:00:00,50.49,50.58,50.47,50.58,10350.0,41.7073,41.7817,41.6908,41.7817,10350.0
2020-02-07 12:05:00,50.58,50.61,50.56,50.6,10810.5,41.7817,41.8065,41.7651,41.7982,10810.5
2020-02-07 12:10:00,50.61,50.62,50.56,50.61,12889.5,41.8065,41.8147,41.7651,41.8065,12889.5
2020-02-07 12:15:00,50.62,50.67,50.61,50.63,17353.5,41.8147,41.856,41.8065,41.823,17353.5
2020-02-07 12:20:00,50.61,50.67,50.59,50.64,36466.5,41.8065,41.856,41.7899,41.8312,36466.5
2020-02-07 12:25:00,50.64,50.65,50.58,50.59,21138.0,41.8312,41.8395,41.7817,41.7899,21138.0
2020-02-07 12:30:00,50.61,50.61,50.56,50.6,26272.5,41.8065,41.8065,41.7651,41.7982,26272.5
2020-02-07 12:35:00,50.61,50.61,50.53,50.55,34234.5,41.8065,41.8065,41.7404,41.7569,34234.5
2020-02-07 12:40:00,50.55,50.58,50.52,50.52,57246.0,41.7569,41.7817,41.7321,41.7321,57246.0
2020-02-07 12:45:00,50.53,50.55,50.49,50.5,10951.5,41.7404,41.7569,41.7073,41.7156,10951.5
2020-02-07 12:50:00,50.5,50.52,50.47,50.48,9867.0,41.7156,41.7321,41.6908,41.6991,9867.0
2020-02-07 12:55:00,50.49,50.5,50.43,50.48,14947.5,41.7073,41.7156,41.6578,41.6991,14947.5
2020-02-07 13:00:00,50.45,50.46,50.39,50.4,11823.0,41.6743,41.6825,41.6247,41.633,11823.0
2020-02-07 13:05:00,50.39,50.4,50.34,50.37,11850.0,41.6247,41.633,41.5834,41.6082,11850.0
2020-02-07 13:10:00,50.37,50.4,50.35,50.39,9096.0,41.6082,41.633,41.5917,41.6247,9096.0
2020-02-07 13:15:00,50.39,50.4,50.35,50.36,6676.5,41.6247,41.633,41.5917,41.5999,6676.5
2020-02-07 13:20:00,50.36,50.39,50.35,50.39,13200.0,41.5999,41.6247,41.5917,41.6247,13200.0
2020-02-07 13:25:00,50.39,50.41,50.39,50.39,3958.5,41.6247,41.6412,41.6247,41.6247,3958.5
2020-02-07 13:30:00,50.39,50.4,50.31,50.32,18028.5,41.6247,41.633,41.5586,41.5669,18028.5
2020-02-07 13:35:00,50.33,50.4,50.32,50.33,21681.0,41.5752,41.633,41.5669,41.5752,21681.0
2020-02-07 13:40:00,50.34,50.37,50.32,50.37,16242.0,41.5834,41.6082,41.5669,41.6082,16242.0
2020-02-07 13:45:00,50.37,50.37,50.33,50.33,23023.5,41.6082,41.6082,41.5752,41.5752,23023.5
2020-02-07 13:50:00,50.33,50.4,50.33,50.4,21090.0,41.5752,41.633,41.5752,41.633,21090.0
2020-02-07 13:55:00,50.41,50.43,50.38,50.38,24070.5,41.6412,41.6578,41.6165,41.6165,24070.5
2020-02-07 14:00:00,50.38,50.39,50.27,50.27,37995.0,41.6165,41.6247,41.5256,41.5256,37995.0
2020-02-07 14:05:00,50.26,50.3,50.25,50.28,43815.0,41.5173,41.5504,41.5091,41.5339,43815.0
2020-02-07 14:10:00,50.28,50.31,50.26,50.31,24484.5,41.5339,41.5586,41.5173,41.5586,24484.5
2020-02-07 14:15:00,50.31,50.35,50.31,50.33,9045.0,41.5586,41.5917,41.5586,41.5752,9045.0
2020-02-07 14:20:00,50.33,50.39,50.31,50.37,13162.5,41.5752,41.6247,41.5586,41.6082,13162.5
2020-02-07 14:25:00,50.36,50.37,50.35,50.37,19998.0,41.5999,41.6082,41.5917,41.6082,19998.0
2020-02-07 14:30:00,50.37,50.37,50.27,50.27,44463.0,41.6082,41.6082,41.5256,41.5256,44463.0
2020-02-07 14:35:00,50.27,50.28,50.21,50.21,22348.5,41.5256,41.5339,41.476,41.476,22348.5
2020-02-07 14:40:00,50.2,50.26,50.19,50.25,15240.0,41.4678,41.5173,41.4595,41.5091,15240.0
2020-02-07 14:45:00,50.25,50.29,50.25,50.28,15106.5,41.5091,41.5421,41.5091,41.5339,15106.5
2020-02-07 14:50:00,50.29,50.33,50.24,50.28,15177.0,41.5421,41.5752,41.5008,41.5339,15177.0
2020-02-07 14:55:00,50.29,50.32,50.28,50.29,12717.0,41.5421,41.5669,41.5339,41.5421,12717.0
2020-02-07 15:00:00,50.29,50.34,50.29,50.29,32121.0,41.5421,41.5834,41.5421,41.5421,32121.0
2020-02-07 15:05:00,50.29,50.31,50.26,50.29,24030.0,41.5421,41.5586,41.5173,41.5421,24030.0
2020-02-07 15:10:00,50.29,50.31,50.27,50.31,18106.5,41.5421,41.5586,41.5256,41.5586,18106.5
2020-02-07 15:15:00,50.31,50.37,50.31,50.34,18409.5,41.5586,41.6082,41.5586,41.5834,18409.5
2020-02-07 15:20:00,50.34,50.35,50.29,50.3,22827.0,41.5834,41.5917,41.5421,41.5504,22827.0
2020-02-07 15:25:00,50.29,50.31,50.27,50.27,55999.5,41.5421,41.5586,41.5256,41.5256,55999.5
2020-02-07 15:30:00,50.27,50.31,50.24,50.27,58596.0,41.5256,41.5586,41.5008,41.5256,58596.0
2020-02-07 15:35:00,50.27,50.31,50.25,50.28,51127.5,41.5256,41.5586,41.5091,41.5339,51127.5
2020-02-07 15:40:00,50.28,50.31,50.25,50.25,42838.5,41.5339,41.5586,41.5091,41.5091,42838.5
2020-02-07 15:45:00,50.25,50.3,50.23,50.24,50385.0,41.5091,41.5504,41.4926,41.5008,50385.0
2020-02-07 15:50:00,50.24,50.27,50.19,50.19,67642.5,41.5008,41.5256,41.4595,41.4595,67642.5
2020-02-07 15:55:00,50.19,50.32,50.18,50.29,155506.5,41.4595,41.5669,41.4512,41.5421,155506.5
2020-02-10 09:30:00,49.86,50.08,49.76,49.99,30862.5,41.3619,41.5444,41.279,41.4698,30862.5
2020-02-10 09:35:00,49.97,50.07,49.86,49.87,39445.5,41.4532,41.5361,41.3619,41.3702,39445.5
2020-02-10 09:40:00,49.88,50.06,49.87,49.87,52582.5,41.3785,41.5278,41.3702,41.3702,52582.5
2020-02-10 09:45:00,49.89,49.93,49.8,49.82,14341.5,41.3868,41.42,41.3121,41.3287,14341.5
2020-02-10 09:50:00,49.83,50.0,49.81,50.0,19062.0,41.337,41.4781,41.3204,41.4781,19062.0
2020-02-10 09:55:00,49.99,50.08,49.97,50.08,17244.0,41.4698,41.5444,41.4532,41.5444,17244.0
2020-02-10 10:00:00,50.09,50.12,50.05,50.11,67017.0,41.5527,41.5776,41.5195,41.5693,67017.0
2020-02-10 10:05:00,50.11,50.23,50.09,50.22,145069.5,41.5693,41.6689,41.5527,41.6606,145069.5
2020-02-10 10:10:00,50.21,50.23,50.06,50.06,79762.5,41.6523,41.6689,41.5278,41.5278,79762.5
2020-02-10 10:15:00,50.07,50.15,50.07,50.15,11874.0,41.5361,41.6025,41.5361,41.6025,11874.0
2020-02-10 10:20:00,50.17,50.17,50.11,50.15,51868.5,41.6191,41.6191,41.5693,41.6025,51868.5
2020-02-10 10:25:00,50.15,50.23,50.14,50.21,18060.0,41.6025,41.6689,41.5942,41.6523,18060.0
2020-02-10 10:30:00,50.21,50.24,50.15,50.19,23295.0,41.6523,41.6772,41.6025,41.6357,23295.0
2020-02-10 10:35:00,50.19,50.26,50.17,50.25,15822.0,41.6357,41.6937,41.6191,41.6854,15822.0
2020-02-10 10:40:00,50.25,50.25,50.21,50.23,31081.5,41.6854,41.6854,41.6523,41.6689,31081.5
2020-02-10 10:45:00,50.23,50.27,50.21,50.25,17407.5,41.6689,41.702,41.6523,41.6854,17407.5
2020-02-10 10:50:00,50.25,50.25,50.2,50.22,16110.0,41.6854,41.6854,41.644,41.6606,16110.0
2020-02-10 10:55:00,50.23,50.25,50.21,50.23,9432.0,41.6689,41.6854,41.6523,41.6689,9432.0
2020-02-10 11:00:00,50.24,50.26,50.21,50.25,12150.0,41.6772,41.6937,41.6523,41.6854,12150.0
2020-02-10 11:05:00,50.24,50.28,50.21,50.23,7591.5,41.6772,41.7103,41.6523,41.6689,7591.5
2020-02-10 11:10:00,50.23,50.25,50.17,50.19,15096.0,41.6689,41.6854,41.6191,41.6357,15096.0
2020-02-10 11:15:00,50.19,50.19,50.11,50.11,12031.5,41.6357,41.6357,41.5693,41.5693,12031.5
2020-02-10 11:20:00,50.11,50.16,50.11,50.16,8550.0,41.5693,41.6108,41.5693,41.6108,8550.0
2020-02-10 11:25:00,50.15,50.2,50.13,50.15,11644.5,41.6025,41.644,41.5859,41.6025,11644.5
2020-02-10 11:30:00,50.15,50.18,50.13,50.13,17971.5,41.6025,41.6274,41.5859,41.5859,17971.5
2020-02-10 11:35:00,50.13,50.15,50.07,50.11,9364.5,41.5859,41.6025,41.5361,41.5693,9364.5
2020-02-10 11:40:00,50.13,50.13,50.09,50.09,6354.0,41.5859,41.5859,41.5527,41.5527,6354.0
2020-02-10 11:45:00,50.1,50.18,50.09,50.11,9328.5,41.561,41.6274,41.5527,41.5693,9328.5
2020-02-10 11:50:00,50.13,50.13,50.07,50.07,11455.5,41.5859,41.5859,41.5361,41.5361,11455.5
2020-02-10 11:55:00,50.07,50.08,50.05,50.07,4200.0,41.5361,41.5444,41.5195,41.5361,4200.0
2020-02-10 12:00:00,50.05,50.05,50.0,50.01,11466.0,41.5195,41.5195,41.4781,41.4864,11466.0
2020-02-10 12:05:00,50.0,50.02,49.99,49.99,5850.0,41.4781,41.4946,41.4698,41.4698,5850.0
2020-02-10 12:10:00,49.99,50.01,49.97,49.98,7101.0,41.4698,41.4864,41.4532,41.4615,7101.0
2020-02-10 12:15:00,49.99,49.99,49.94,49.95,8497.5,41.4698,41.4698,41.4283,41.4366,8497.5
2020-02-10 12:20:00,49.94,49.95,49.9,49.91,12826.5,41.4283,41.4366,41.3951,41.4034,12826.5
2020-02-10 12:25:00,49.91,49.94,49.9,49.92,12232.5,41.4034,41.4283,41.3951,41.4117,12232.5
2020-02-10 12:30:00,49.92,49.93,49.87,49.87,11319.0,41.4117,41.42,41.3702,41.3702,11319.0
2020-02-10 12:35:00,49.87,49.88,49.85,49.85,9360.0,41.3702,41.3785,41.3536,41.3536,9360.0
2020-02-10 12:40:00,49.85,49.89,49.83,49.85,11980.5,41.3536,41.3868,41.337,41.3536,11980.5
2020-02-10 12:45:00,49.85,49.91,49.85,49.91,18112.5,41.3536,41.4034,41.3536,41.4034,18112.5
2020-02-10 12:50:00,49.91,49.91,49.88,49.89,7977.0,41.4034,41.4034,41.3785,41.3868,7977.0
2020-02-10 12:55:00,49.89,49.92,49.89,49.91,4801.5,41.3868,41.4117,41.3868,41.4034,4801.5
2020-02-10 13:00:00,49.91,49.93,49.89,49.93,4822.5,41.4034,41.42,41.3868,41.42,4822.5
2020-02-10 13:05:00,49.93,49.93,49.89,49.92,5815.5,41.42,41.42,41.3868,41.4117,5815.5
2020-02-10 13:10:00,49.93,49.93,49.91,49.93,6750.0,41.42,41.42,41.4034,41.42,6750.0
2020-02-10 13:15:00,49.92,49.93,49.89,49.91,9451.5,41.4117,41.42,41.3868,41.4034,9451.5
2020-02-10 13:20:00,49.9,49.96,49.9,49.95,7075.5,41.3951,41.4449,41.3951,41.4366,7075.5
2020-02-10 13:25:00,49.97,49.97,49.91,49.91,9049.5,41.4532,41.4532,41.4034,41.4034,9049.5
2020-02-10 13:30:00,49.91,49.96,49.91,49.95,7362.0,41.4034,41.4449,41.4034,41.4366,7362.0
2020-02-10 13:35:00,49.95,49.97,49.94,49.96,7653.0,41.4366,41.4532,41.4283,41.4449,7653.0
2020-02-10 13:40:00,49.95,49.97,49.93,49.97,7576.5,41.4366,41.4532,41.42,41.4532,7576.5
2020-02-10 13:45:00,49.97,49.97,49.92,49.96,13473.0,41.4532,41.4532,41.4117,41.4449,13473.0
2020-02-10 13:50:00,49.95,49.96,49.91,49.93,35350.5,41.4366,41.4449,41.4034,41.42,35350.5
2020-02-10 13:55:00,49.93,49.99,49.93,49.99,10264.5,41.42,41.4698,41.42,41.4698,10264.5
2020-02-10 14:00:00,49.97,49.98,49.92,49.95,15286.5,41.4532,41.4615,41.4117,41.4366,15286.5
2020-02-10 14:05:00,49.95,49.96,49.89,49.92,11277.0,41.4366,41.4449,41.3868,41.4117,11277.0
2020-02-10 14:10:00,49.92,49.97,49.92,49.92,11752.5,41.4117,41.4532,41.4117,41.4117,11752.5
2020-02-10 14:15:00,49.92,49.92,49.88,49.91,9337.5,41.4117,41.4117,41.3785,41.4034,9337.5
2020-02-10 14:20:00,49.92,49.99,49.92,49.98,6382.5,41.4117,41.4698,41.4117,41.4615,6382.5
2020-02-10 14:25:00,49.97,50.05,49.97,50.04,7525.5,41.4532,41.5195,41.4532,41.5112,7525.5
2020-02-10 14:30:00,50.03,50.04,49.97,50.0,19665.0,41.5029,41.5112,41.4532,41.4781,19665.0
2020-02-10 14:35:00,50.0,50.01,49.97,49.98,16687.5,41.4781,41.4864,41.4532,41.4615,16687.5
2020-02-10 14:40:00,49.99,50.03,49.98,50.02,8985.0,41.4698,41.5029,41.4615,41.4946,8985.0
2020-02-10 14:45:00,50.01,50.04,50.01,50.04,7648.5,41.4864,41.5112,41.4864,41.5112,7648.5
2020-02-10 14:50:00,50.04,50.05,50.01,50.05,12552.0,41.5112,41.5195,41.4864,41.5195,12552.0
2020-02-10 14:55:00,50.05,50.07,50.04,50.06,13747.5,41.5195,41.5361,41.5112,41.5278,13747.5
2020-02-10 15:00:00,50.06,50.1,50.05,50.09,16413.0,41.5278,41.561,41.5195,41.5527,16413.0
2020-02-10 15:05:00,50.09,50.13,50.09,50.13,18619.5,41.5527,41.5859,41.5527,41.5859,18619.5
2020-02-10 15:10:00,50.12,50.14,50.09,50.09,23004.0,41.5776,41.5942,41.5527,41.5527,23004.0
2020-02-10 15:15:00,50.09,50.11,50.06,50.07,13342.5,41.5527,41.5693,41.5278,41.5361,13342.5
2020-02-10 15:20:00,50.06,50.15,50.06,50.15,39109.5,41.5278,41.6025,41.5278,41.6025,39109.5
2020-02-10 15:25:00,50.15,50.15,50.1,50.11,36633.0,41.6025,41.6025,41.561,41.5693,36633.0
2020-02-10 15:30:00,50.12,50.13,50.05,50.11,45349.5,41.5776,41.5859,41.5195,41.5693,45349.5
2020-02-10 15:35:00,50.11,50.11,50.07,50.08,37659.0,41.5693,41.5693,41.5361,41.5444,37659.0
2020-02-10 15:40:00,50.09,50.13,50.08,50.09,45712.5,41.5527,41.5859,41.5444,41.5527,45712.5
2020-02-10 15:45:00,50.1,50.14,50.07,50.11,59517.0,41.561,41.5942,41.5361,41.5693,59517.0
2020-02-10 15:50:00,50.11,50.18,50.08,50.17,71338.5,41.5693,41.6274,41.5444,41.6191,71338.5
2020-02-10 15:55:00,50.18,50.21,50.15,50.2,163966.5,41.6274,41.6523,41.6025,41.644,163966.5
2020-02-11 09:30:00,50.48,50.56,50.27,50.33,36414.0,41.8762,41.9426,41.702,41.7518,36414.0
2020-02-11 09:35:00,50.36,50.37,50.25,50.27,27523.5,41.7767,41.785,41.6854,41.702,27523.5
2020-02-11 09:40:00,50.31,50.31,50.09,50.19,35272.5,41.7352,41.7352,41.5527,41.6357,35272.5
2020-02-11 09:45:00,50.17,50.27,50.16,50.25,36777.0,41.6191,41.702,41.6108,41.6854,36777.0
2020-02-11 09:50:00,50.25,50.29,50.23,50.27,40144.5,41.6854,41.7186,41.6689,41.702,40144.5
2020-02-11 09:55:00,50.27,50.34,50.27,50.29,45885.0,41.702,41.7601,41.702,41.7186,45885.0
2020-02-11 10:00:00,50.31,50.42,50.31,50.39,88590.0,41.7352,41.8265,41.7352,41.8016,88590.0
2020-02-11 10:05:00,50.39,50.47,50.39,50.43,32025.0,41.8016,41.868,41.8016,41.8348,32025.0
2020-02-11 10:10:00,50.45,50.47,50.39,50.41,37939.5,41.8514,41.868,41.8016,41.8182,37939.5
2020-02-11 10:15:00,50.41,50.43,50.35,50.36,68329.5,41.8182,41.8348,41.7684,41.7767,68329.5
2020-02-11 10:20:00,50.36,50.47,50.36,50.45,30076.5,41.7767,41.868,41.7767,41.8514,30076.5
2020-02-11 10:25:00,50.44,50.47,50.43,50.44,32014.5,41.8431,41.868,41.8348,41.8431,32014.5
2020-02-11 10:30:00,50.44,50.45,50.41,50.41,31402.5,41.8431,41.8514,41.8182,41.8182,31402.5
2020-02-11 10:35:00,50.4,50.41,50.37,50.4,14266.5,41.8099,41.8182,41.785,41.8099,14266.5
2020-02-11 10:40:00,50.41,50.45,50.41,50.43,10834.5,41.8182,41.8514,41.8182,41.8348,10834.5
2020-02-11 10:45:00,50.44,50.45,50.4,50.41,21006.0,41.8431,41.8514,41.8099,41.8182,21006.0
2020-02-11 10:50:00,50.41,50.45,50.41,50.43,18378.0,41.8182,41.8514,41.8182,41.8348,18378.0
2020-02-11 10:55:00,50.43,50.57,50.43,50.55,75718.5,41.8348,41.9509,41.8348,41.9343,75718.5
2020-02-11 11:00:00,50.57,50.57,50.49,50.51,26689.5,41.9509,41.9509,41.8845,41.9011,26689.5
2020-02-11 11:05:00,50.51,50.54,50.47,50.47,12555.0,41.9011,41.926,41.868,41.868,12555.0
2020-02-11 11:10:00,50.47,50.5,50.43,50.43,12267.0,41.868,41.8928,41.8348,41.8348,12267.0
2020-02-11 11:15:00,50.43,50.43,50.35,50.39,8383.5,41.8348,41.8348,41.7684,41.8016,8383.5
2020-02-11 11:20:00,50.37,50.41,50.34,50.35,5250.0,41.785,41.8182,41.7601,41.7684,5250.0
2020-02-11 11:25:00,50.35,50.35,50.32,50.33,6300.0,41.7684,41.7684,41.7435,41.7518,6300.0
2020-02-11 11:30:00,50.33,50.33,50.27,50.3,7810.5,41.7518,41.7518,41.702,41.7269,7810.5
2020-02-11 11:35:00,50.31,50.33,50.28,50.32,8550.0,41.7352,41.7518,41.7103,41.7435,8550.0
2020-02-11 11:40:00,50.32,50.33,50.29,50.33,14047.5,41.7435,41.7518,41.7186,41.7518,14047.5
2020-02-11 11:45:00,50.33,50.35,50.33,50.35,2850.0,41.7518,41.7684,41.7518,41.7684,2850.0
2020-02-11 11:50:00,50.35,50.41,50.35,50.41,7602.0,41.7684,41.8182,41.7684,41.8182,7602.0
2020-02-11 11:55:00,50.42,50.43,50.39,50.41,8413.5,41.8265,41.8348,41.8016,41.8182,8413.5
2020-02-11 12:00:00,50.4,50.44,50.38,50.42,8400.0,41.8099,41.8431,41.7933,41.8265,8400.0
2020-02-11 12:05:00,50.41,50.42,50.39,50.4,13351.5,41.8182,41.8265,41.8016,41.8099,13351.5
2020-02-11 12:10:00,50.39,50.45,50.39,50.41,12243.0,41.8016,41.8514,41.8016,41.8182,12243.0
2020-02-11 12:15:00,50.41,50.45,50.39,50.43,10360.5,41.8182,41.8514,41.8016,41.8348,10360.5
2020-02-11 12:20:00,50.45,50.45,50.41,50.41,12934.5,41.8514,41.8514,41.8182,41.8182,12934.5
2020-02-11 12:25:00,50.41,50.45,50.41,50.43,17944.5,41.8182,41.8514,41.8182,41.8348,17944.5
2020-02-11 12:30:00,50.43,50.44,50.41,50.41,46687.5,41.8348,41.8431,41.8182,41.8182,46687.5
2020-02-11 12:35:00,50.4,50.41,50.38,50.39,15199.5,41.8099,41.8182,41.7933,41.8016,15199.5
2020-02-11 12:40:00,50.4,50.4,50.35,50.38,57031.5,41.8099,41.8099,41.7684,41.7933,57031.5
2020-02-11 12:45:00,50.38,50.38,50.34,50.35,21123.0,41.7933,41.7933,41.7601,41.7684,21123.0
2020-02-11 12:50:00,50.35,50.35,50.31,50.33,12856.5,41.7684,41.7684,41.7352,41.7518,12856.5
2020-02-11 12:55:00,50.33,50.39,50.33,50.39,5698.5,41.7518,41.8016,41.7518,41.8016,5698.5
2020-02-11 13:00:00,50.39,50.44,50.37,50.44,10573.5,41.8016,41.8431,41.785,41.8431,10573.5
2020-02-11 13:05:00,50.45,50.45,50.41,50.41,15645.0,41.8514,41.8514,41.8182,41.8182,15645.0
2020-02-11 13:10:00,50.42,50.44,50.41,50.43,6300.0,41.8265,41.8431,41.8182,41.8348,6300.0
2020-02-11 13:15:00,50.43,50.44,50.42,50.44,14049.0,41.8348,41.8431,41.8265,41.8431,14049.0
2020-02-11 13:20:00,50.44,50.45,50.42,50.43,12997.5,41.8431,41.8514,41.8265,41.8348,12997.5
2020-02-11 13:25:00,50.43,50.51,50.43,50.46,21151.5,41.8348,41.9011,41.8348,41.8597,21151.5
2020-02-11 13:30:00,50.47,50.47,50.44,50.44,14281.5,41.868,41.868,41.8431,41.8431,14281.5
2020-02-11 13:35:00,50.44,50.47,50.43,50.44,10956.0,41.8431,41.868,41.8348,41.8431,10956.0
2020-02-11 13:40:00,50.44,50.49,50.43,50.48,14433.0,41.8431,41.8845,41.8348,41.8762,14433.0
2020-02-11 13:45:00,50.49,50.52,50.49,50.5,12292.5,41.8845,41.9094,41.8845,41.8928,12292.5
2020-02-11 13:50:00,50.49,50.49,50.44,50.44,14890.5,41.8845,41.8845,41.8431,41.8431,14890.5
2020-02-11 13:55:00,50.45,50.53,50.45,50.51,8932.5,41.8514,41.9177,41.8514,41.9011,8932.5
2020-02-11 14:00:00,50.51,50.51,50.45,50.46,12369.0,41.9011,41.9011,41.8514,41.8597,12369.0
2020-02-11 14:05:00,50.47,50.49,50.43,50.46,25731.0,41.868,41.8845,41.8348,41.8597,25731.0
2020-02-11 14:10:00,50.46,50.49,50.45,50.46,30075.0,41.8597,41.8845,41.8514,41.8597,30075.0
2020-02-11 14:15:00,50.45,50.47,50.41,50.44,16054.5,41.8514,41.868,41.8182,41.8431,16054.5
2020-02-11 14:20:00,50.45,50.46,50.41,50.46,17037.0,41.8514,41.8597,41.8182,41.8597,17037.0
2020-02-11 14:25:00,50.45,50.52,50.44,50.51,16581.0,41.8514,41.9094,41.8431,41.9011,16581.0
2020-02-11 14:30:00,50.52,50.53,50.48,50.51,22302.0,41.9094,41.9177,41.8762,41.9011,22302.0
2020-02-11 14:35:00,50.5,50.58,50.5,50.55,9246.0,41.8928,41.9592,41.8928,41.9343,9246.0
2020-02-11 14:40:00,50.55,50.57,50.53,50.56,21858.0,41.9343,41.9509,41.9177,41.9426,21858.0
2020-02-11 14:45:00,50.56,50.59,50.54,50.59,10558.5,41.9426,41.9675,41.926,41.9675,10558.5
2020-02-11 14:50:00,50.59,50.6,50.55,50.55,11688.0,41.9675,41.9758,41.9343,41.9343,11688.0
2020-02-11 14:55:00,50.55,50.55,50.52,50.53,9675.0,41.9343,41.9343,41.9094,41.9177,9675.0
2020-02-11 15:00:00,50.53,50.56,50.51,50.52,12579.0,41.9177,41.9426,41.9011,41.9094,12579.0
2020-02-11 15:05:00,50.53,50.58,50.52,50.55,12607.5,41.9177,41.9592,41.9094,41.9343,12607.5
2020-02-11 15:10:00,50.55,50.56,50.52,50.53,19695.0,41.9343,41.9426,41.9094,41.9177,19695.0
2020-02-11 15:15:00,50.53,50.55,50.47,50.47,24154.5,41.9177,41.9343,41.868,41.868,24154.5
2020-02-11 15:20:00,50.48,50.52,50.47,50.51,23773.5,41.8762,41.9094,41.868,41.9011,23773.5
2020-02-11 15:25:00,50.51,50.52,50.41,50.5,70567.5,41.9011,41.9094,41.8182,41.8928,70567.5
2020-02-11 15:30:00,50.51,50.53,50.46,50.47,69297.0,41.9011,41.9177,41.8597,41.868,69297.0
2020-02-11 15:35:00,50.47,50.51,50.45,50.47,38836.5,41.868,41.9011,41.8514,41.868,38836.5
2020-02-11 15:40:00,50.47,50.53,50.46,50.51,45555.0,41.868,41.9177,41.8597,41.9011,45555.0
2020-02-11 15:45:00,50.51,50.51,50.45,50.47,38772.0,41.9011,41.9011,41.8514,41.868,38772.0
2020-02-11 15:50:00,50.47,50.49,50.43,50.43,84480.0,41.868,41.8845,41.8348,41.8348,84480.0
2020-02-11 15:55:00,50.42,50.48,50.39,50.46,188277.0,41.8265,41.8762,41.8016,41.8597,188277.0
2020-02-12 09:30:00,50.67,51.14,50.67,51.09,33525.0,42.0339,42.4238,42.0339,42.3823,33525.0
2020-02-12 09:35:00,51.16,51.29,51.02,51.02,27304.5,42.4403,42.5482,42.3242,42.3242,27304.5
2020-02-12 09:40:00,51.02,51.14,50.94,51.1,13909.5,42.3242,42.4238,42.2578,42.3906,13909.5
2020-02-12 09:45:00,51.1,51.12,50.96,50.96,13138.5,42.3906,42.4072,42.2744,42.2744,13138.5
2020-02-12 09:50:00,50.95,51.09,50.95,51.01,31515.0,42.2661,42.3823,42.2661,42.3159,31515.0
2020-02-12 09:55:00,51.01,51.14,51.01,51.07,25687.5,42.3159,42.4238,42.3159,42.3657,25687.5
2020-02-12 10:00:00,51.07,51.13,50.91,50.93,23013.0,42.3657,42.4155,42.233,42.2495,23013.0
2020-02-12 10:05:00,50.92,50.99,50.89,50.96,41680.5,42.2413,42.2993,42.2164,42.2744,41680.5
2020-02-12 10:10:00,50.96,51.0,50.93,50.98,64575.0,42.2744,42.3076,42.2495,42.291,64575.0
2020-02-12 10:15:00,50.97,51.05,50.94,50.97,81522.0,42.2827,42.3491,42.2578,42.2827,81522.0
2020-02-12 10:20:00,50.99,51.07,50.97,51.05,39099.0,42.2993,42.3657,42.2827,42.3491,39099.0
2020-02-12 10:25:00,51.05,51.14,51.03,51.09,30654.0,42.3491,42.4238,42.3325,42.3823,30654.0
2020-02-12 10:30:00,51.09,51.11,51.04,51.05,27460.5,42.3823,42.3989,42.3408,42.3491,27460.5
2020-02-12 10:35:00,51.05,51.13,51.05,51.11,12748.5,42.3491,42.4155,42.3491,42.3989,12748.5
2020-02-12 10:40:00,51.13,51.15,51.05,51.08,15316.5,42.4155,42.4321,42.3491,42.374,15316.5
2020-02-12 10:45:00,51.09,51.13,51.02,51.03,10797.0,42.3823,42.4155,42.3242,42.3325,10797.0
2020-02-12 10:50:00,51.04,51.06,51.03,51.05,7080.0,42.3408,42.3574,42.3325,42.3491,7080.0
2020-02-12 10:55:00,51.06,51.11,51.01,51.01,14701.5,42.3574,42.3989,42.3159,42.3159,14701.5
2020-02-12 11:00:00,51.01,51.01,50.96,50.98,11844.0,42.3159,42.3159,42.2744,42.291,11844.0
2020-02-12 11:05:00,50.97,50.97,50.9,50.91,6300.0,42.2827,42.2827,42.2247,42.233,6300.0
2020-02-12 11:10:00,50.91,50.95,50.87,50.87,12958.5,42.233,42.2661,42.1998,42.1998,12958.5
2020-02-12 11:15:00,50.89,50.89,50.84,50.87,10630.5,42.2164,42.2164,42.1749,42.1998,10630.5
2020-02-12 11:20:00,50.88,50.99,50.87,50.97,9501.0,42.2081,42.2993,42.1998,42.2827,9501.0
2020-02-12 11:25:00,50.99,51.08,50.97,51.07,5100.0,42.2993,42.374,42.2827,42.3657,5100.0
2020-02-12 11:30:00,51.07,51.08,51.03,51.05,18210.0,42.3657,42.374,42.3325,42.3491,18210.0
2020-02-12 11:35:00,51.06,51.07,50.95,50.95,6534.0,42.3574,42.3657,42.2661,42.2661,6534.0
2020-02-12 11:40:00,50.96,50.96,50.91,50.93,21196.5,42.2744,42.2744,42.233,42.2495,21196.5
2020-02-12 11:45:00,50.93,50.95,50.92,50.95,5913.0,42.2495,42.2661,42.2413,42.2661,5913.0
2020-02-12 11:50:00,50.95,50.97,50.94,50.95,4902.0,42.2661,42.2827,42.2578,42.2661,4902.0
2020-02-12 11:55:00,50.96,50.96,50.91,50.93,5599.5,42.2744,42.2744,42.233,42.2495,5599.5
2020-02-12 12:00:00,50.94,50.96,50.91,50.95,7050.0,42.2578,42.2744,42.233,42.2661,7050.0
2020-02-12 12:05:00,50.95,50.97,50.93,50.93,5623.5,42.2661,42.2827,42.2495,42.2495,5623.5
2020-02-12 12:10:00,50.93,50.93,50.89,50.91,4591.5,42.2495,42.2495,42.2164,42.233,4591.5
2020-02-12 12:15:00,50.89,50.92,50.89,50.91,5544.0,42.2164,42.2413,42.2164,42.233,5544.0
2020-02-12 12:20:00,50.91,50.93,50.87,50.91,11341.5,42.233,42.2495,42.1998,42.233,11341.5
2020-02-12 12:25:00,50.91,50.92,50.87,50.92,9300.0,42.233,42.2413,42.1998,42.2413,9300.0
2020-02-12 12:30:00,50.91,51.0,50.91,51.0,15163.5,42.233,42.3076,42.233,42.3076,15163.5
2020-02-12 12:35:00,51.01,51.02,50.97,51.01,12162.0,42.3159,42.3242,42.2827,42.3159,12162.0
2020-02-12 12:40:00,51.0,51.01,50.99,51.01,4528.5,42.3076,42.3159,42.2993,42.3159,4528.5
2020-02-12 12:45:00,51.01,51.04,51.01,51.03,14476.5,42.3159,42.3408,42.3159,42.3325,14476.5
2020-02-12 12:50:00,51.03,51.06,51.01,51.01,8920.5,42.3325,42.3574,42.3159,42.3159,8920.5
2020-02-12 12:55:00,51.01,51.04,50.99,51.04,2806.5,42.3159,42.3408,42.2993,42.3408,2806.5
2020-02-12 13:00:00,51.03,51.03,51.01,51.02,7824.0,42.3325,42.3325,42.3159,42.3242,7824.0
2020-02-12 13:05:00,51.02,51.07,51.02,51.07,6097.5,42.3242,42.3657,42.3242,42.3657,6097.5
2020-02-12 13:10:00,51.07,51.07,51.05,51.07,10627.5,42.3657,42.3657,42.3491,42.3657,10627.5
2020-02-12 13:15:00,51.07,51.09,51.04,51.05,7570.5,42.3657,42.3823,42.3408,42.3491,7570.5
2020-02-12 13:20:00,51.03,51.04,50.96,50.97,20185.5,42.3325,42.3408,42.2744,42.2827,20185.5
2020-02-12 13:25:00,50.96,50.97,50.93,50.97,5548.5,42.2744,42.2827,42.2495,42.2827,5548.5
2020-02-12 13:30:00,50.96,51.0,50.96,51.0,8746.5,42.2744,42.3076,42.2744,42.3076,8746.5
2020-02-12 13:35:00,51.01,51.03,50.99,51.0,4077.0,42.3159,42.3325,42.2993,42.3076,4077.0
2020-02-12 13:40:00,51.0,51.02,50.98,50.99,7197.0,42.3076,42.3242,42.291,42.2993,7197.0
2020-02-12 13:45:00,51.0,51.01,50.99,51.0,3000.0,42.3076,42.3159,42.2993,42.3076,3000.0
2020-02-12 13:50:00,51.01,51.03,51.0,51.03,5100.0,42.3159,42.3325,42.3076,42.3325,5100.0
2020-02-12 13:55:00,51.02,51.03,51.01,51.03,7788.0,42.3242,42.3325,42.3159,42.3325,7788.0
2020-02-12 14:00:00,51.03,51.06,51.02,51.05,9474.0,42.3325,42.3574,42.3242,42.3491,9474.0
2020-02-12 14:05:00,51.06,51.09,51.05,51.08,19905.0,42.3574,42.3823,42.3491,42.374,19905.0
2020-02-12 14:10:00,51.08,51.09,51.05,51.05,10363.5,42.374,42.3823,42.3491,42.3491,10363.5
2020-02-12 14:15:00,51.05,51.09,51.05,51.08,7362.0,42.3491,42.3823,42.3491,42.374,7362.0
2020-02-12 14:20:00,51.08,51.08,51.04,51.04,6453.0,42.374,42.374,42.3408,42.3408,6453.0
2020-02-12 14:25:00,51.04,51.06,51.01,51.01,12757.5,42.3408,42.3574,42.3159,42.3159,12757.5
2020-02-12 14:30:00,51.01,51.07,51.01,51.07,12304.5,42.3159,42.3657,42.3159,42.3657,12304.5
2020-02-12 14:35:00,51.06,51.07,51.05,51.05,21303.0,42.3574,42.3657,42.3491,42.3491,21303.0
2020-02-12 14:40:00,51.05,51.06,51.02,51.04,37087.5,42.3491,42.3574,42.3242,42.3408,37087.5
2020-02-12 14:45:00,51.04,51.05,51.01,51.03,17784.0,42.3408,42.3491,42.3159,42.3325,17784.0
2020-02-12 14:50:00,51.03,51.03,50.96,50.96,28566.0,42.3325,42.3325,42.2744,42.2744,28566.0
2020-02-12 14:55:00,50.95,50.99,50.94,50.97,14038.5,42.2661,42.2993,42.2578,42.2827,14038.5
2020-02-12 15:00:00,50.97,51.03,50.97,51.01,12411.0,42.2827,42.3325,42.2827,42.3159,12411.0
2020-02-12 15:05:00,51.01,51.03,50.98,50.99,12754.5,42.3159,42.3325,42.291,42.2993,12754.5
2020-02-12 15:10:00,50.99,50.99,50.93,50.98,13024.5,42.2993,42.2993,42.2495,42.291,13024.5
2020-02-12 15:15:00,50.98,51.05,50.96,51.01,17617.5,42.291,42.3491,42.2744,42.3159,17617.5
2020-02-12 15:20:00,51.01,51.04,50.99,51.04,9030.0,42.3159,42.3408,42.2993,42.3408,9030.0
2020-02-12 15:25:00,51.05,51.1,51.05,51.1,7188.0,42.3491,42.3906,42.3491,42.3906,7188.0
2020-02-12 15:30:00,51.1,51.16,51.07,51.16,21331.5,42.3906,42.4403,42.3657,42.4403,21331.5
2020-02-12 15:35:00,51.15,51.18,51.15,51.15,31581.0,42.4321,42.4569,42.4321,42.4321,31581.0
2020-02-12 15:40:00,51.15,51.17,51.13,51.14,31327.5,42.4321,42.4486,42.4155,42.4238,31327.5
2020-02-12 15:45:00,51.13,51.14,51.07,51.08,37846.5,42.4155,42.4238,42.3657,42.374,37846.5
2020-02-12 15:50:00,51.09,51.14,51.02,51.04,135217.5,42.3823,42.4238,42.3242,42.3408,135217.5
2020-02-12 15:55:00,51.04,51.07,51.01,51.05,173565.0,42.3408,42.3657,42.3159,42.3491,173565.0
2020-02-13 09:30:00,50.67,50.8,50.45,50.72,32941.5,42.0339,42.1417,41.8514,42.0753,32941.5
2020-02-13 09:35:00,50.75,50.86,50.71,50.72,7881.0,42.1002,42.1915,42.067,42.0753,7881.0
2020-02-13 09:40:00,50.8,50.81,50.59,50.67,8992.5,42.1417,42.15,41.9675,42.0339,8992.5
2020-02-13 09:45:00,50.69,50.85,50.69,50.79,27970.5,42.0505,42.1832,42.0505,42.1334,27970.5
2020-02-13 09:50:00,50.8,50.82,50.73,50.76,26701.5,42.1417,42.1583,42.0836,42.1085,26701.5
2020-02-13 09:55:00,50.77,50.85,50.67,50.67,36961.5,42.1168,42.1832,42.0339,42.0339,36961.5
2020-02-13 10:00:00,50.68,50.69,50.51,50.51,14670.0,42.0422,42.0505,41.9011,41.9011,14670.0
2020-02-13 10:05:00,50.53,50.67,50.51,50.65,19021.5,41.9177,42.0339,41.9011,42.0173,19021.5
2020-02-13 10:10:00,50.65,50.7,50.6,50.67,16150.5,42.0173,42.0588,41.9758,42.0339,16150.5
2020-02-13 10:15:00,50.68,50.69,50.61,50.65,15711.0,42.0422,42.0505,41.9841,42.0173,15711.0
2020-02-13 10:20:00,50.65,50.65,50.57,50.57,16632.0,42.0173,42.0173,41.9509,41.9509,16632.0
2020-02-13 10:25:00,50.53,50.58,50.5,50.52,11332.5,41.9177,41.9592,41.8928,41.9094,11332.5
2020-02-13 10:30:00,50.51,50.55,50.43,50.47,10539.0,41.9011,41.9343,41.8348,41.868,10539.0
2020-02-13 10:35:00,50.43,50.44,50.32,50.39,13239.0,41.8348,41.8431,41.7435,41.8016,13239.0
2020-02-13 10:40:00,50.37,50.46,50.35,50.4,17004.0,41.785,41.8597,41.7684,41.8099,17004.0
2020-02-13 10:45:00,50.41,50.47,50.4,50.41,12894.0,41.8182,41.868,41.8099,41.8182,12894.0
2020-02-13 10:50:00,50.42,50.53,50.41,50.46,18025.5,41.8265,41.9177,41.8182,41.8597,18025.5
2020-02-13 10:55:00,50.46,50.53,50.43,50.48,20919.0,41.8597,41.9177,41.8348,41.8762,20919.0
2020-02-13 11:00:00,50.49,50.55,50.45,50.55,11355.0,41.8845,41.9343,41.8514,41.9343,11355.0
2020-02-13 11:05:00,50.55,50.55,50.47,50.47,10867.5,41.9343,41.9343,41.868,41.868,10867.5
2020-02-13 11:10:00,50.45,50.49,50.4,50.4,12912.0,41.8514,41.8845,41.8099,41.8099,12912.0
2020-02-13 11:15:00,50.39,50.43,50.35,50.38,22740.0,41.8016,41.8348,41.7684,41.7933,22740.0
2020-02-13 11:20:00,50.39,50.43,50.36,50.4,52984.5,41.8016,41.8348,41.7767,41.8099,52984.5
2020-02-13 11:25:00,50.41,50.45,50.37,50.42,69952.5,41.8182,41.8514,41.785,41.8265,69952.5
2020-02-13 11:30:00,50.41,50.41,50.33,50.35,27153.0,41.8182,41.8182,41.7518,41.7684,27153.0
2020-02-13 11:35:00,50.35,50.36,50.31,50.31,26722.5,41.7684,41.7767,41.7352,41.7352,26722.5
2020-02-13 11:40:00,50.32,50.4,50.31,50.39,37642.5,41.7435,41.8099,41.7352,41.8016,37642.5
2020-02-13 11:45:00,50.39,50.4,50.31,50.31,18244.5,41.8016,41.8099,41.7352,41.7352,18244.5
2020-02-13 11:50:00,50.31,50.35,50.3,50.35,9744.0,41.7352,41.7684,41.7269,41.7684,9744.0
2020-02-13 11:55:00,50.33,50.38,50.31,50.32,13104.0,41.7518,41.7933,41.7352,41.7435,13104.0
2020-02-13 12:00:00,50.31,50.34,50.28,50.32,21789.0,41.7352,41.7601,41.7103,41.7435,21789.0
2020-02-13 12:05:00,50.33,50.34,50.31,50.33,18076.5,41.7518,41.7601,41.7352,41.7518,18076.5
2020-02-13 12:10:00,50.35,50.36,50.32,50.32,51492.0,41.7684,41.7767,41.7435,41.7435,51492.0
2020-02-13 12:15:00,50.31,50.38,50.31,50.37,12129.0,41.7352,41.7933,41.7352,41.785,12129.0
2020-02-13 12:20:00,50.37,50.4,50.35,50.4,4275.0,41.785,41.8099,41.7684,41.8099,4275.0
2020-02-13 12:25:00,50.4,50.41,50.32,50.33,18984.0,41.8099,41.8182,41.7435,41.7518,18984.0
2020-02-13 12:30:00,50.33,50.33,50.3,50.32,11100.0,41.7518,41.7518,41.7269,41.7435,11100.0
2020-02-13 12:35:00,50.33,50.33,50.27,50.27,14109.0,41.7518,41.7518,41.702,41.702,14109.0
2020-02-13 12:40:00,50.27,50.27,50.19,50.21,15187.5,41.702,41.702,41.6357,41.6523,15187.5
2020-02-13 12:45:00,50.21,50.21,50.13,50.14,25096.5,41.6523,41.6523,41.5859,41.5942,25096.5
2020-02-13 12:50:00,50.14,50.21,50.14,50.21,21330.0,41.5942,41.6523,41.5942,41.6523,21330.0
2020-02-13 12:55:00,50.19,50.21,50.12,50.13,11953.5,41.6357,41.6523,41.5776,41.5859,11953.5
2020-02-13 13:00:00,50.13,50.17,50.11,50.15,13617.0,41.5859,41.6191,41.5693,41.6025,13617.0
2020-02-13 13:05:00,50.15,50.18,50.14,50.15,11250.0,41.6025,41.6274,41.5942,41.6025,11250.0
2020-02-13 13:10:00,50.15,50.19,50.14,50.18,7411.5,41.6025,41.6357,41.5942,41.6274,7411.5
2020-02-13 13:15:00,50.17,50.19,50.15,50.18,9535.5,41.6191,41.6357,41.6025,41.6274,9535.5
2020-02-13 13:20:00,50.18,50.27,50.18,50.27,7948.5,41.6274,41.702,41.6274,41.702,7948.5
2020-02-13 13:25:00,50.27,50.28,50.25,50.27,9799.5,41.702,41.7103,41.6854,41.702,9799.5
2020-02-13 13:30:00,50.26,50.27,50.22,50.23,6753.0,41.6937,41.702,41.6606,41.6689,6753.0
2020-02-13 13:35:00,50.23,50.26,50.22,50.26,7716.0,41.6689,41.6937,41.6606,41.6937,7716.0
2020-02-13 13:40:00,50.26,50.31,50.26,50.28,10963.5,41.6937,41.7352,41.6937,41.7103,10963.5
2020-02-13 13:45:00,50.27,50.33,50.26,50.33,9924.0,41.702,41.7518,41.6937,41.7518,9924.0
2020-02-13 13:50:00,50.32,50.33,50.27,50.28,11608.5,41.7435,41.7518,41.702,41.7103,11608.5
2020-02-13 13:55:00,50.29,50.31,50.26,50.27,12618.0,41.7186,41.7352,41.6937,41.702,12618.0
2020-02-13 14:00:00,50.27,50.33,50.25,50.32,9703.5,41.702,41.7518,41.6854,41.7435,9703.5
2020-02-13 14:05:00,50.31,50.31,50.25,50.26,13278.0,41.7352,41.7352,41.6854,41.6937,13278.0
2020-02-13 14:10:00,50.26,50.27,50.23,50.25,14323.5,41.6937,41.702,41.6689,41.6854,14323.5
2020-02-13 14:15:00,50.27,50.3,50.25,50.27,13644.0,41.702,41.7269,41.6854,41.702,13644.0
2020-02-13 14:20:00,50.28,50.29,50.22,50.23,14730.0,41.7103,41.7186,41.6606,41.6689,14730.0
2020-02-13 14:25:00,50.22,50.23,50.17,50.19,18306.0,41.6606,41.6689,41.6191,41.6357,18306.0
2020-02-13 14:30:00,50.19,50.23,50.17,50.19,33852.0,41.6357,41.6689,41.6191,41.6357,33852.0
2020-02-13 14:35:00,50.19,50.19,50.15,50.17,22855.5,41.6357,41.6357,41.6025,41.6191,22855.5
2020-02-13 14:40:00,50.17,50.17,50.05,50.05,56413.5,41.6191,41.6191,41.5195,41.5195,56413.5
2020-02-13 14:45:00,50.04,50.13,50.03,50.09,78738.0,41.5112,41.5859,41.5029,41.5527,78738.0
2020-02-13 14:50:00,50.09,50.18,50.07,50.17,44056.5,41.5527,41.6274,41.5361,41.6191,44056.5
2020-02-13 14:55:00,50.17,50.19,50.15,50.18,14326.5,41.6191,41.6357,41.6025,41.6274,14326.5
2020-02-13 15:00:00,50.18,50.23,50.13,50.13,32658.0,41.6274,41.6689,41.5859,41.5859,32658.0
2020-02-13 15:05:00,50.13,50.17,50.1,50.13,19455.0,41.5859,41.6191,41.561,41.5859,19455.0
2020-02-13 15:10:00,50.13,50.13,50.05,50.06,21523.5,41.5859,41.5859,41.5195,41.5278,21523.5
2020-02-13 15:15:00,50.05,50.06,50.02,50.04,21315.0,41.5195,41.5278,41.4946,41.5112,21315.0
2020-02-13 15:20:00,50.04,50.11,50.03,50.09,31480.5,41.5112,41.5693,41.5029,41.5527,31480.5
2020-02-13 15:25:00,50.09,50.11,50.08,50.09,17556.0,41.5527,41.5693,41.5444,41.5527,17556.0
2020-02-13 15:30:00,50.09,50.11,50.04,50.05,40207.5,41.5527,41.5693,41.5112,41.5195,40207.5
2020-02-13 15:35:00,50.05,50.06,49.99,50.0,29896.5,41.5195,41.5278,41.4698,41.4781,29896.5
2020-02-13 15:40:00,50.0,50.01,49.96,49.99,29500.5,41.4781,41.4864,41.4449,41.4698,29500.5
2020-02-13 15:45:00,49.99,49.99,49.93,49.95,79003.5,41.4698,41.4698,41.42,41.4366,79003.5
2020-02-13 15:50:00,49.94,50.0,49.92,49.95,98376.0,41.4283,41.4781,41.4117,41.4366,98376.0
2020-02-13 15:55:00,49.95,49.95,49.83,49.89,251491.5,41.4366,41.4366,41.337,41.3868,251491.5
2020-02-14 09:30:00,49.77,49.91,49.72,49.77,46134.0,41.2873,41.4034,41.2458,41.2873,46134.0
2020-02-14 09:35:00,49.74,49.78,49.62,49.67,17977.5,41.2624,41.2956,41.1628,41.2043,17977.5
2020-02-14 09:40:00,49.68,49.72,49.6,49.71,9247.5,41.2126,41.2458,41.1462,41.2375,9247.5
2020-02-14 09:45:00,49.71,49.71,49.64,49.67,6225.0,41.2375,41.2375,41.1794,41.2043,6225.0
2020-02-14 09:50:00,49.67,49.89,49.65,49.85,5505.0,41.2043,41.3868,41.1877,41.3536,5505.0
2020-02-14 09:55:00,49.81,49.83,49.77,49.77,5250.0,41.3204,41.337,41.2873,41.2873,5250.0
2020-02-14 10:00:00,49.76,49.79,49.7,49.74,25242.0,41.279,41.3038,41.2292,41.2624,25242.0
2020-02-14 10:05:00,49.74,49.8,49.72,49.74,16687.5,41.2624,41.3121,41.2458,41.2624,16687.5
2020-02-14 10:10:00,49.73,49.73,49.66,49.68,16132.5,41.2541,41.2541,41.196,41.2126,16132.5
2020-02-14 10:15:00,49.65,49.71,49.64,49.71,13525.5,41.1877,41.2375,41.1794,41.2375,13525.5
2020-02-14 10:20:00,49.69,49.7,49.59,49.6,11556.0,41.2209,41.2292,41.1379,41.1462,11556.0
2020-02-14 10:25:00,49.59,49.62,49.57,49.57,10957.5,41.1379,41.1628,41.1213,41.1213,10957.5
2020-02-14 10:30:00,49.57,49.6,49.52,49.6,25164.0,41.1213,41.1462,41.0799,41.1462,25164.0
2020-02-14 10:35:00,49.61,49.66,49.57,49.59,40750.5,41.1545,41.196,41.1213,41.1379,40750.5
2020-02-14 10:40:00,49.59,49.67,49.58,49.63,27421.5,41.1379,41.2043,41.1296,41.1711,27421.5
2020-02-14 10:45:00,49.61,49.63,49.57,49.57,28444.5,41.1545,41.1711,41.1213,41.1213,28444.5
2020-02-14 10:50:00,49.57,49.62,49.57,49.57,63252.0,41.1213,41.1628,41.1213,41.1213,63252.0
2020-02-14 10:55:00,49.59,49.61,49.55,49.6,14791.5,41.1379,41.1545,41.1048,41.1462,14791.5
2020-02-14 11:00:00,49.59,49.59,49.53,49.53,16929.0,41.1379,41.1379,41.0882,41.0882,16929.0
2020-02-14 11:05:00,49.53,49.53,49.45,49.47,11185.5,41.0882,41.0882,41.0218,41.0384,11185.5
2020-02-14 11:10:00,49.47,49.51,49.45,49.5,15132.0,41.0384,41.0716,41.0218,41.0633,15132.0
2020-02-14 11:15:00,49.49,49.54,49.49,49.51,18180.0,41.055,41.0965,41.055,41.0716,18180.0
2020-02-14 11:20:00,49.51,49.56,49.49,49.56,16300.5,41.0716,41.1131,41.055,41.1131,16300.5
2020-02-14 11:25:00,49.55,49.56,49.51,49.51,13677.0,41.1048,41.1131,41.0716,41.0716,13677.0
2020-02-14 11:30:00,49.51,49.55,49.49,49.51,30208.5,41.0716,41.1048,41.055,41.0716,30208.5
2020-02-14 11:35:00,49.51,49.53,49.47,49.49,35077.5,41.0716,41.0882,41.0384,41.055,35077.5
2020-02-14 11:40:00,49.48,49.49,49.46,49.47,12745.5,41.0467,41.055,41.0301,41.0384,12745.5
2020-02-14 11:45:00,49.47,49.47,49.44,49.44,12120.0,41.0384,41.0384,41.0135,41.0135,12120.0
2020-02-14 11:50:00,49.43,49.43,49.41,49.43,11760.0,41.0052,41.0052,40.9886,41.0052,11760.0
2020-02-14 11:55:00,49.44,49.44,49.41,49.43,10903.5,41.0135,41.0135,40.9886,41.0052,10903.5
2020-02-14 12:00:00,49.43,49.44,49.39,49.43,9600.0,41.0052,41.0135,40.972,41.0052,9600.0
2020-02-14 12:05:00,49.44,49.46,49.42,49.45,9570.0,41.0135,41.0301,40.9969,41.0218,9570.0
2020-02-14 12:10:00,49.45,49.48,49.43,49.47,19216.5,41.0218,41.0467,41.0052,41.0384,19216.5
2020-02-14 12:15:00,49.47,49.53,49.47,49.51,17367.0,41.0384,41.0882,41.0384,41.0716,17367.0
2020-02-14 12:20:00,49.52,49.52,49.45,49.49,15346.5,41.0799,41.0799,41.0218,41.055,15346.5
2020-02-14 12:25:00,49.49,49.51,49.47,49.5,21307.5,41.055,41.0716,41.0384,41.0633,21307.5
2020-02-14 12:30:00,49.5,49.5,49.46,49.48,16321.5,41.0633,41.0633,41.0301,41.0467,16321.5
2020-02-14 12:35:00,49.49,49.53,49.47,49.49,16435.5,41.055,41.0882,41.0384,41.055,16435.5
2020-02-14 12:40:00,49.49,49.5,49.44,49.46,11905.5,41.055,41.0633,41.0135,41.0301,11905.5
2020-02-14 12:45:00,49.45,49.47,49.44,49.45,9793.5,41.0218,41.0384,41.0135,41.0218,9793.5
2020-02-14 12:50:00,49.45,49.47,49.45,49.47,9750.0,41.0218,41.0384,41.0218,41.0384,9750.0
2020-02-14 12:55:00,49.47,49.53,49.45,49.49,18286.5,41.0384,41.0882,41.0218,41.055,18286.5
2020-02-14 13:00:00,49.49,49.51,49.45,49.51,22156.5,41.055,41.0716,41.0218,41.0716,22156.5
2020-02-14 13:05:00,49.53,49.54,49.45,49.46,24223.5,41.0882,41.0965,41.0218,41.0301,24223.5
2020-02-14 13:10:00,49.45,49.51,49.45,49.51,11100.0,41.0218,41.0716,41.0218,41.0716,11100.0
2020-02-14 13:15:00,49.52,49.54,49.51,49.51,14875.5,41.0799,41.0965,41.0716,41.0716,14875.5
2020-02-14 13:20:00,49.51,49.55,49.5,49.54,57612.0,41.0716,41.1048,41.0633,41.0965,57612.0
2020-02-14 13:25:00,49.54,49.57,49.53,49.53,41196.0,41.0965,41.1213,41.0882,41.0882,41196.0
2020-02-14 13:30:00,49.53,49.6,49.53,49.6,122463.0,41.0882,41.1462,41.0882,41.1462,122463.0
2020-02-14 13:35:00,49.6,49.6,49.57,49.58,31170.0,41.1462,41.1462,41.1213,41.1296,31170.0
2020-02-14 13:40:00,49.58,49.59,49.54,49.57,69711.0,41.1296,41.1379,41.0965,41.1213,69711.0
2020-02-14 13:45:00,49.57,49.61,49.56,49.6,39742.5,41.1213,41.1545,41.1131,41.1462,39742.5
2020-02-14 13:50:00,49.6,49.6,49.57,49.59,23047.5,41.1462,41.1462,41.1213,41.1379,23047.5
2020-02-14 13:55:00,49.59,49.59,49.55,49.59,15312.0,41.1379,41.1379,41.1048,41.1379,15312.0
2020-02-14 14:00:00,49.59,49.59,49.54,49.59,89316.0,41.1379,41.1379,41.0965,41.1379,89316.0
2020-02-14 14:05:00,49.59,49.61,49.53,49.55,123639.0,41.1379,41.1545,41.0882,41.1048,123639.0
2020-02-14 14:10:00,49.55,49.6,49.54,49.54,31969.5,41.1048,41.1462,41.0965,41.0965,31969.5
2020-02-14 14:15:00,49.55,49.56,49.47,49.54,39721.5,41.1048,41.1131,41.0384,41.0965,39721.5
2020-02-14 14:20:00,49.55,49.59,49.51,49.54,80472.0,41.1048,41.1379,41.0716,41.0965,80472.0
2020-02-14 14:25:00,49.55,49.61,49.55,49.59,108684.0,41.1048,41.1545,41.1048,41.1379,108684.0
2020-02-14 14:30:00,49.59,49.63,49.57,49.6,147540.0,41.1379,41.1711,41.1213,41.1462,147540.0
2020-02-14 14:35:00,49.6,49.66,49.6,49.61,85947.0,41.1462,41.196,41.1462,41.1545,85947.0
2020-02-14 14:40:00,49.61,49.61,49.57,49.59,119076.0,41.1545,41.1545,41.1213,41.1379,119076.0
2020-02-14 14:45:00,49.58,49.6,49.54,49.59,20455.5,41.1296,41.1462,41.0965,41.1379,20455.5
2020-02-14 14:50:00,49.59,49.6,49.56,49.59,13437.0,41.1379,41.1462,41.1131,41.1379,13437.0
2020-02-14 14:55:00,49.59,49.6,49.59,49.6,21175.5,41.1379,41.1462,41.1379,41.1462,21175.5
2020-02-14 15:00:00,49.6,49.62,49.58,49.61,29121.0,41.1462,41.1628,41.1296,41.1545,29121.0
2020-02-14 15:05:00,49.61,49.62,49.59,49.6,22017.0,41.1545,41.1628,41.1379,41.1462,22017.0
2020-02-14 15:10:00,49.59,49.62,49.57,49.62,34537.5,41.1379,41.1628,41.1213,41.1628,34537.5
2020-02-14 15:15:00,49.62,49.62,49.61,49.61,16389.0,41.1628,41.1628,41.1545,41.1545,16389.0
2020-02-14 15:20:00,49.61,49.67,49.6,49.63,156262.5,41.1545,41.2043,41.1462,41.1711,156262.5
2020-02-14 15:25:00,49.63,49.65,49.61,49.63,65041.5,41.1711,41.1877,41.1545,41.1711,65041.5
2020-02-14 15:30:00,49.64,49.66,49.6,49.61,102675.0,41.1794,41.196,41.1462,41.1545,102675.0
2020-02-14 15:35:00,49.61,49.63,49.6,49.62,157372.5,41.1545,41.1711,41.1462,41.1628,157372.5
2020-02-14 15:40:00,49.61,49.69,49.61,49.65,132709.5,41.1545,41.2209,41.1545,41.1877,132709.5
2020-02-14 15:45:00,49.65,49.67,49.61,49.65,82419.0,41.1877,41.2043,41.1545,41.1877,82419.0
2020-02-14 15:50:00,49.65,49.79,49.61,49.77,341274.0,41.1877,41.3038,41.1545,41.2873,341274.0
2020-02-14 15:55:00,49.77,49.88,49.75,49.83,211450.5,41.2873,41.3785,41.2707,41.337,211450.5
2020-02-18 09:30:00,49.71,49.86,49.65,49.77,57270.0,41.2375,41.3619,41.1877,41.2873,57270.0
2020-02-18 09:35:00,49.78,50.04,49.67,49.68,22314.0,41.2956,41.5112,41.2043,41.2126,22314.0
2020-02-18 09:40:00,49.69,49.88,49.69,49.78,2740.5,41.2209,41.3785,41.2209,41.2956,2740.5
2020-02-18 09:45:00,49.74,49.85,49.74,49.79,11310.0,41.2624,41.3536,41.2624,41.3038,11310.0
2020-02-18 09:50:00,49.77,49.77,49.65,49.71,8173.5,41.2873,41.2873,41.1877,41.2375,8173.5
2020-02-18 09:55:00,49.73,49.76,49.68,49.7,3600.0,41.2541,41.279,41.2126,41.2292,3600.0
2020-02-18 10:00:00,49.69,49.77,49.68,49.75,6991.5,41.2209,41.2873,41.2126,41.2707,6991.5
2020-02-18 10:05:00,49.74,49.77,49.7,49.71,7531.5,41.2624,41.2873,41.2292,41.2375,7531.5
2020-02-18 10:10:00,49.7,49.8,49.67,49.75,7944.0,41.2292,41.3121,41.2043,41.2707,7944.0
2020-02-18 10:15:00,49.75,49.77,49.67,49.69,5128.5,41.2707,41.2873,41.2043,41.2209,5128.5
2020-02-18 10:20:00,49.71,49.75,49.67,49.73,4260.0,41.2375,41.2707,41.2043,41.2541,4260.0
2020-02-18 10:25:00,49.71,49.71,49.56,49.56,18489.0,41.2375,41.2375,41.1131,41.1131,18489.0
2020-02-18 10:30:00,49.57,49.67,49.57,49.66,6138.0,41.1213,41.2043,41.1213,41.196,6138.0
2020-02-18 10:35:00,49.64,49.68,49.61,49.63,6531.0,41.1794,41.2126,41.1545,41.1711,6531.0
2020-02-18 10:40:00,49.63,49.67,49.59,49.67,4912.5,41.1711,41.2043,41.1379,41.2043,4912.5
2020-02-18 10:45:00,49.67,49.74,49.67,49.69,7650.0,41.2043,41.2624,41.2043,41.2209,7650.0
2020-02-18 10:50:00,49.72,49.72,49.63,49.64,29361.0,41.2458,41.2458,41.1711,41.1794,29361.0
2020-02-18 10:55:00,49.64,49.73,49.62,49.72,25479.0,41.1794,41.2541,41.1628,41.2458,25479.0
2020-02-18 11:00:00,49.71,49.75,49.62,49.63,7513.5,41.2375,41.2707,41.1628,41.1711,7513.5
2020-02-18 11:05:00,49.6,49.6,49.5,49.52,3817.5,41.1462,41.1462,41.0633,41.0799,3817.5
2020-02-18 11:10:00,49.49,49.51,49.43,49.47,4711.5,41.055,41.0716,41.0052,41.0384,4711.5
2020-02-18 11:15:00,49.46,49.48,49.39,49.42,4866.0,41.0301,41.0467,40.972,40.9969,4866.0
2020-02-18 11:20:00,49.4,49.45,49.37,49.4,5139.0,40.9803,41.0218,40.9554,40.9803,5139.0
2020-02-18 11:25:00,49.41,49.41,49.37,49.41,5623.5,40.9886,40.9886,40.9554,40.9886,5623.5
2020-02-18 11:30:00,49.41,49.47,49.41,49.44,5989.5,40.9886,41.0384,40.9886,41.0135,5989.5
2020-02-18 11:35:00,49.47,49.48,49.36,49.39,3742.5,41.0384,41.0467,40.9471,40.972,3742.5
2020-02-18 11:40:00,49.36,49.39,49.31,49.31,6603.0,40.9471,40.972,40.9057,40.9057,6603.0
2020-02-18 11:45:00,49.28,49.33,49.26,49.29,7912.5,40.8808,40.9223,40.8642,40.8891,7912.5
2020-02-18 11:50:00,49.31,49.4,49.31,49.33,2770.5,40.9057,40.9803,40.9057,40.9223,2770.5
2020-02-18 11:55:00,49.33,49.34,49.27,49.27,5100.0,40.9223,40.9305,40.8725,40.8725,5100.0
2020-02-18 12:00:00,49.28,49.37,49.28,49.37,5400.0,40.8808,40.9554,40.8808,40.9554,5400.0
2020-02-18 12:05:00,49.34,49.42,49.34,49.39,8730.0,40.9305,40.9969,40.9305,40.972,8730.0
2020-02-18 12:10:00,49.41,49.43,49.39,49.41,5013.0,40.9886,41.0052,40.972,40.9886,5013.0
2020-02-18 12:15:00,49.4,49.43,49.39,49.4,3244.5,40.9803,41.0052,40.972,40.9803,3244.5
2020-02-18 12:20:00,49.42,49.42,49.36,49.37,5157.0,40.9969,40.9969,40.9471,40.9554,5157.0
2020-02-18 12:25:00,49.36,49.37,49.33,49.34,3000.0,40.9471,40.9554,40.9223,40.9305,3000.0
2020-02-18 12:30:00,49.37,49.42,49.37,49.41,5910.0,40.9554,40.9969,40.9554,40.9886,5910.0
2020-02-18 12:35:00,49.39,49.41,49.39,49.41,3115.5,40.972,40.9886,40.972,40.9886,3115.5
2020-02-18 12:40:00,49.41,49.43,49.4,49.42,3067.5,40.9886,41.0052,40.9803,40.9969,3067.5
2020-02-18 12:45:00,49.43,49.43,49.39,49.43,3756.0,41.0052,41.0052,40.972,41.0052,3756.0
2020-02-18 12:50:00,49.43,49.47,49.43,49.45,2250.0,41.0052,41.0384,41.0052,41.0218,2250.0
2020-02-18 12:55:00,49.45,49.46,49.41,49.42,2002.5,41.0218,41.0301,40.9886,40.9969,2002.5
2020-02-18 13:00:00,49.43,49.47,49.43,49.45,4552.5,41.0052,41.0384,41.0052,41.0218,4552.5
2020-02-18 13:05:00,49.47,49.48,49.46,49.48,2700.0,41.0384,41.0467,41.0301,41.0467,2700.0
2020-02-18 13:10:00,49.5,49.5,49.45,49.45,3300.0,41.0633,41.0633,41.0218,41.0218,3300.0
2020-02-18 13:15:00,49.46,49.52,49.45,49.52,4509.0,41.0301,41.0799,41.0218,41.0799,4509.0
2020-02-18 13:20:00,49.52,49.52,49.49,49.51,3133.5,41.0799,41.0799,41.055,41.0716,3133.5
2020-02-18 13:25:00,49.49,49.5,49.45,49.47,4650.0,41.055,41.0633,41.0218,41.0384,4650.0
2020-02-18 13:30:00,49.47,49.53,49.47,49.5,4956.0,41.0384,41.0882,41.0384,41.0633,4956.0
2020-02-18 13:35:00,49.51,49.53,49.51,49.53,1350.0,41.0716,41.0882,41.0716,41.0882,1350.0
2020-02-18 13:40:00,49.54,49.55,49.49,49.51,5002.5,41.0965,41.1048,41.055,41.0716,5002.5
2020-02-18 13:45:00,49.52,49.55,49.52,49.55,5214.0,41.0799,41.1048,41.0799,41.1048,5214.0
2020-02-18 13:50:00,49.55,49.59,49.55,49.57,5862.0,41.1048,41.1379,41.1048,41.1213,5862.0
2020-02-18 13:55:00,49.55,49.62,49.55,49.61,4216.5,41.1048,41.1628,41.1048,41.1545,4216.5
2020-02-18 14:00:00,49.61,49.66,49.59,49.63,7263.0,41.1545,41.196,41.1379,41.1711,7263.0
2020-02-18 14:05:00,49.63,49.65,49.51,49.52,13587.0,41.1711,41.1877,41.0716,41.0799,13587.0
2020-02-18 14:10:00,49.53,49.55,49.51,49.55,5784.0,41.0882,41.1048,41.0716,41.1048,5784.0
2020-02-18 14:15:00,49.53,49.57,49.53,49.56,5220.0,41.0882,41.1213,41.0882,41.1131,5220.0
2020-02-18 14:20:00,49.53,49.57,49.51,49.57,4950.0,41.0882,41.1213,41.0716,41.1213,4950.0
2020-02-18 14:25:00,49.57,49.61,49.57,49.59,3780.0,41.1213,41.1545,41.1213,41.1379,3780.0
2020-02-18 14:30:00,49.59,49.61,49.57,49.59,8196.0,41.1379,41.1545,41.1213,41.1379,8196.0
2020-02-18 14:35:00,49.59,49.61,49.58,49.61,4053.0,41.1379,41.1545,41.1296,41.1545,4053.0
2020-02-18 14:40:00,49.61,49.67,49.6,49.63,13975.5,41.1545,41.2043,41.1462,41.1711,13975.5
2020-02-18 14:45:00,49.63,49.65,49.6,49.61,6202.5,41.1711,41.1877,41.1462,41.1545,6202.5
2020-02-18 14:50:00,49.61,49.61,49.58,49.59,7612.5,41.1545,41.1545,41.1296,41.1379,7612.5
2020-02-18 14:55:00,49.59,49.59,49.55,49.59,18789.0,41.1379,41.1379,41.1048,41.1379,18789.0
2020-02-18 15:00:00,49.59,49.61,49.56,49.59,10359.0,41.1379,41.1545,41.1131,41.1379,10359.0
2020-02-18 15:05:00,49.6,49.64,49.58,49.63,15105.0,41.1462,41.1794,41.1296,41.1711,15105.0
2020-02-18 15:10:00,49.62,49.66,49.61,49.63,14295.0,41.1628,41.196,41.1545,41.1711,14295.0
2020-02-18 15:15:00,49.63,49.65,49.6,49.65,16128.0,41.1711,41.1877,41.1462,41.1877,16128.0
2020-02-18 15:20:00,49.64,49.65,49.6,49.64,16993.5,41.1794,41.1877,41.1462,41.1794,16993.5
2020-02-18 15:25:00,49.64,49.64,49.6,49.63,21813.0,41.1794,41.1794,41.1462,41.1711,21813.0
2020-02-18 15:30:00,49.62,49.62,49.57,49.6,16135.5,41.1628,41.1628,41.1213,41.1462,16135.5
2020-02-18 15:35:00,49.6,49.61,49.58,49.59,11101.5,41.1462,41.1545,41.1296,41.1379,11101.5
2020-02-18 15:40:00,49.59,49.59,49.55,49.59,14148.0,41.1379,41.1379,41.1048,41.1379,14148.0
2020-02-18 15:45:00,49.58,49.6,49.53,49.53,17788.5,41.1296,41.1462,41.0882,41.0882,17788.5
2020-02-18 15:50:00,49.54,49.56,49.51,49.53,46759.5,41.0965,41.1131,41.0716,41.0882,46759.5
2020-02-18 15:55:00,49.54,49.56,49.51,49.54,141258.0,41.0965,41.1131,41.0716,41.0965,141258.0
2020-02-19 09:30:00,49.56,49.67,49.09,49.57,26944.5,41.1131,41.2043,40.7232,41.1213,26944.5
2020-02-19 09:35:00,49.62,49.65,49.53,49.61,3304.5,41.1628,41.1877,41.0882,41.1545,3304.5
2020-02-19 09:40:00,49.67,49.74,49.59,49.71,13306.5,41.2043,41.2624,41.1379,41.2375,13306.5
2020-02-19 09:45:00,49.68,49.69,49.6,49.63,16483.5,41.2126,41.2209,41.1462,41.1711,16483.5
2020-02-19 09:50:00,49.65,49.66,49.59,49.59,6538.5,41.1877,41.196,41.1379,41.1379,6538.5
2020-02-19 09:55:00,49.57,49.6,49.45,49.45,19957.5,41.1213,41.1462,41.0218,41.0218,19957.5
2020-02-19 10:00:00,49.46,49.49,49.4,49.44,13021.5,41.0301,41.055,40.9803,41.0135,13021.5
2020-02-19 10:05:00,49.43,49.47,49.41,49.45,4810.5,41.0052,41.0384,40.9886,41.0218,4810.5
2020-02-19 10:10:00,49.47,49.47,49.37,49.41,12369.0,41.0384,41.0384,40.9554,40.9886,12369.0
2020-02-19 10:15:00,49.45,49.47,49.41,49.42,5430.0,41.0218,41.0384,40.9886,40.9969,5430.0
2020-02-19 10:20:00,49.42,49.42,49.37,49.39,4543.5,40.9969,40.9969,40.9554,40.972,4543.5
2020-02-19 10:25:00,49.37,49.43,49.37,49.41,9534.0,40.9554,41.0052,40.9554,40.9886,9534.0
2020-02-19 10:30:00,49.43,49.51,49.43,49.46,6831.0,41.0052,41.0716,41.0052,41.0301,6831.0
2020-02-19 10:35:00,49.46,49.49,49.44,49.47,7312.5,41.0301,41.055,41.0135,41.0384,7312.5
2020-02-19 10:40:00,49.47,49.49,49.47,49.49,3330.0,41.0384,41.055,41.0384,41.055,3330.0
2020-02-19 10:45:00,49.49,49.53,49.47,49.53,7609.5,41.055,41.0882,41.0384,41.0882,7609.5
2020-02-19 10:50:00,49.52,49.57,49.51,49.55,7030.5,41.0799,41.1213,41.0716,41.1048,7030.5
2020-02-19 10:55:00,49.58,49.67,49.57,49.66,8352.0,41.1296,41.2043,41.1213,41.196,8352.0
2020-02-19 11:00:00,49.65,49.65,49.59,49.6,7521.0,41.1877,41.1877,41.1379,41.1462,7521.0
2020-02-19 11:05:00,49.57,49.6,49.55,49.6,2700.0,41.1213,41.1462,41.1048,41.1462,2700.0
2020-02-19 11:10:00,49.62,49.62,49.57,49.61,5151.0,41.1628,41.1628,41.1213,41.1545,5151.0
2020-02-19 11:15:00,49.61,49.62,49.58,49.59,3715.5,41.1545,41.1628,41.1296,41.1379,3715.5
2020-02-19 11:20:00,49.59,49.63,49.59,49.6,4864.5,41.1379,41.1711,41.1379,41.1462,4864.5
2020-02-19 11:25:00,49.59,49.59,49.55,49.57,2914.5,41.1379,41.1379,41.1048,41.1213,2914.5
2020-02-19 11:30:00,49.56,49.58,49.52,49.53,4500.0,41.1131,41.1296,41.0799,41.0882,4500.0
2020-02-19 11:35:00,49.55,49.56,49.51,49.52,3156.0,41.1048,41.1131,41.0716,41.0799,3156.0
2020-02-19 11:40:00,49.53,49.54,49.51,49.53,7002.0,41.0882,41.0965,41.0716,41.0882,7002.0
2020-02-19 11:45:00,49.53,49.57,49.51,49.55,3414.0,41.0882,41.1213,41.0716,41.1048,3414.0
2020-02-19 11:50:00,49.55,49.56,49.53,49.53,4650.0,41.1048,41.1131,41.0882,41.0882,4650.0
2020-02-19 11:55:00,49.52,49.54,49.5,49.53,4431.0,41.0799,41.0965,41.0633,41.0882,4431.0
2020-02-19 12:00:00,49.54,49.57,49.53,49.55,4467.0,41.0965,41.1213,41.0882,41.1048,4467.0
2020-02-19 12:05:00,49.54,49.56,49.53,49.54,3847.5,41.0965,41.1131,41.0882,41.0965,3847.5
2020-02-19 12:10:00,49.53,49.57,49.52,49.56,4531.5,41.0882,41.1213,41.0799,41.1131,4531.5
2020-02-19 12:15:00,49.56,49.59,49.56,49.59,4630.5,41.1131,41.1379,41.1131,41.1379,4630.5
2020-02-19 12:20:00,49.59,49.59,49.57,49.57,3000.0,41.1379,41.1379,41.1213,41.1213,3000.0
2020-02-19 12:25:00,49.57,49.59,49.54,49.55,4665.0,41.1213,41.1379,41.0965,41.1048,4665.0
2020-02-19 12:30:00,49.54,49.58,49.53,49.57,5241.0,41.0965,41.1296,41.0882,41.1213,5241.0
2020-02-19 12:35:00,49.57,49.63,49.57,49.61,4273.5,41.1213,41.1711,41.1213,41.1545,4273.5
2020-02-19 12:40:00,49.62,49.63,49.61,49.62,2250.0,41.1628,41.1711,41.1545,41.1628,2250.0
2020-02-19 12:45:00,49.62,49.63,49.61,49.63,2515.5,41.1628,41.1711,41.1545,41.1711,2515.5
2020-02-19 12:50:00,49.63,49.63,49.59,49.63,8908.5,41.1711,41.1711,41.1379,41.1711,8908.5
2020-02-19 12:55:00,49.63,49.65,49.63,49.64,3276.0,41.1711,41.1877,41.1711,41.1794,3276.0
2020-02-19 13:00:00,49.65,49.69,49.65,49.69,8191.5,41.1877,41.2209,41.1877,41.2209,8191.5
2020-02-19 13:05:00,49.69,49.7,49.67,49.67,2250.0,41.2209,41.2292,41.2043,41.2043,2250.0
2020-02-19 13:10:00,49.67,49.67,49.64,49.65,2577.0,41.2043,41.2043,41.1794,41.1877,2577.0
2020-02-19 13:15:00,49.65,49.67,49.65,49.67,6369.0,41.1877,41.2043,41.1877,41.2043,6369.0
2020-02-19 13:20:00,49.65,49.69,49.65,49.65,6270.0,41.1877,41.2209,41.1877,41.1877,6270.0
2020-02-19 13:25:00,49.65,49.66,49.59,49.6,23109.0,41.1877,41.196,41.1379,41.1462,23109.0
2020-02-19 13:30:00,49.59,49.63,49.59,49.6,5430.0,41.1379,41.1711,41.1379,41.1462,5430.0
2020-02-19 13:35:00,49.6,49.62,49.57,49.59,10986.0,41.1462,41.1628,41.1213,41.1379,10986.0
2020-02-19 13:40:00,49.59,49.59,49.55,49.56,5737.5,41.1379,41.1379,41.1048,41.1131,5737.5
2020-02-19 13:45:00,49.56,49.56,49.5,49.5,5700.0,41.1131,41.1131,41.0633,41.0633,5700.0
2020-02-19 13:50:00,49.51,49.51,49.48,49.49,6826.5,41.0716,41.0716,41.0467,41.055,6826.5
2020-02-19 13:55:00,49.49,49.5,49.47,49.48,5766.0,41.055,41.0633,41.0384,41.0467,5766.0
2020-02-19 14:00:00,49.48,49.49,49.45,49.48,6940.5,41.0467,41.055,41.0218,41.0467,6940.5
2020-02-19 14:05:00,49.47,49.53,49.46,49.49,8538.0,41.0384,41.0882,41.0301,41.055,8538.0
2020-02-19 14:10:00,49.48,49.49,49.45,49.49,5694.0,41.0467,41.055,41.0218,41.055,5694.0
2020-02-19 14:15:00,49.49,49.5,49.47,49.48,3070.5,41.055,41.0633,41.0384,41.0467,3070.5
2020-02-19 14:20:00,49.47,49.48,49.46,49.47,3676.5,41.0384,41.0467,41.0301,41.0384,3676.5
2020-02-19 14:25:00,49.47,49.49,49.45,49.48,5553.0,41.0384,41.055,41.0218,41.0467,5553.0
2020-02-19 14:30:00,49.47,49.49,49.46,49.47,9909.0,41.0384,41.055,41.0301,41.0384,9909.0
2020-02-19 14:35:00,49.46,49.55,49.45,49.55,17692.5,41.0301,41.1048,41.0218,41.1048,17692.5
2020-02-19 14:40:00,49.53,49.56,49.51,49.56,9211.5,41.0882,41.1131,41.0716,41.1131,9211.5
2020-02-19 14:45:00,49.56,49.59,49.55,49.57,15859.5,41.1131,41.1379,41.1048,41.1213,15859.5
2020-02-19 14:50:00,49.57,49.57,49.51,49.51,9399.0,41.1213,41.1213,41.0716,41.0716,9399.0
2020-02-19 14:55:00,49.51,49.52,49.47,49.5,7150.5,41.0716,41.0799,41.0384,41.0633,7150.5
2020-02-19 15:00:00,49.51,49.51,49.47,49.49,13281.0,41.0716,41.0716,41.0384,41.055,13281.0
2020-02-19 15:05:00,49.49,49.49,49.46,49.49,11629.5,41.055,41.055,41.0301,41.055,11629.5
2020-02-19 15:10:00,49.48,49.49,49.45,49.47,9657.0,41.0467,41.055,41.0218,41.0384,9657.0
2020-02-19 15:15:00,49.47,49.51,49.45,49.51,13659.0,41.0384,41.0716,41.0218,41.0716,13659.0
2020-02-19 15:20:00,49.5,49.52,49.47,49.52,21730.5,41.0633,41.0799,41.0384,41.0799,21730.5
2020-02-19 15:25:00,49.51,49.52,49.48,49.5,7839.0,41.0716,41.0799,41.0467,41.0633,7839.0
2020-02-19 15:30:00,49.5,49.55,49.49,49.51,20076.0,41.0633,41.1048,41.055,41.0716,20076.0
2020-02-19 15:35:00,49.5,49.57,49.5,49.56,14400.0,41.0633,41.1213,41.0633,41.1131,14400.0
2020-02-19 15:40:00,49.56,49.59,49.55,49.57,25917.0,41.1131,41.1379,41.1048,41.1213,25917.0
2020-02-19 15:45:00,49.57,49.59,49.53,49.54,23910.0,41.1213,41.1379,41.0882,41.0965,23910.0
2020-02-19 15:50:00,49.54,49.54,49.45,49.51,65563.5,41.0965,41.0965,41.0218,41.0716,65563.5
2020-02-19 15:55:00,49.51,49.54,49.47,49.48,110023.5,41.0716,41.0965,41.0384,41.0467,110023.5
2020-02-20 09:30:00,49.45,49.63,49.37,49.62,40600.5,41.0218,41.1711,40.9554,41.1628,40600.5
2020-02-20 09:35:00,49.62,49.93,49.58,49.85,19432.5,41.1628,41.42,41.1296,41.3536,19432.5
2020-02-20 09:40:00,49.89,49.95,49.84,49.92,18151.5,41.3868,41.4366,41.3453,41.4117,18151.5
2020-02-20 09:45:00,49.89,50.03,49.84,49.98,25929.0,41.3868,41.5029,41.3453,41.4615,25929.0
2020-02-20 09:50:00,49.97,50.15,49.96,50.15,17629.5,41.4532,41.6025,41.4449,41.6025,17629.5
2020-02-20 09:55:00,50.15,50.15,50.01,50.11,28558.5,41.6025,41.6025,41.4864,41.5693,28558.5
2020-02-20 10:00:00,50.11,50.21,50.08,50.17,29545.5,41.5693,41.6523,41.5444,41.6191,29545.5
2020-02-20 10:05:00,50.16,50.25,50.15,50.21,15984.0,41.6108,41.6854,41.6025,41.6523,15984.0
2020-02-20 10:10:00,50.22,50.29,50.21,50.28,44382.0,41.6606,41.7186,41.6523,41.7103,44382.0
2020-02-20 10:15:00,50.28,50.33,50.27,50.33,19114.5,41.7103,41.7518,41.702,41.7518,19114.5
2020-02-20 10:20:00,50.33,50.37,50.29,50.31,25207.5,41.7518,41.785,41.7186,41.7352,25207.5
2020-02-20 10:25:00,50.32,50.39,50.3,50.37,21375.0,41.7435,41.8016,41.7269,41.785,21375.0
2020-02-20 10:30:00,50.35,50.39,50.29,50.35,16549.5,41.7684,41.8016,41.7186,41.7684,16549.5
2020-02-20 10:35:00,50.35,50.36,50.26,50.33,13575.0,41.7684,41.7767,41.6937,41.7518,13575.0
2020-02-20 10:40:00,50.33,50.36,50.33,50.36,6900.0,41.7518,41.7767,41.7518,41.7767,6900.0
2020-02-20 10:45:00,50.36,50.4,50.3,50.33,11916.0,41.7767,41.8099,41.7269,41.7518,11916.0
2020-02-20 10:50:00,50.32,50.41,50.28,50.39,11250.0,41.7435,41.8182,41.7103,41.8016,11250.0
2020-02-20 10:55:00,50.39,50.43,50.33,50.38,12151.5,41.8016,41.8348,41.7518,41.7933,12151.5
2020-02-20 11:00:00,50.39,50.39,50.25,50.29,12153.0,41.8016,41.8016,41.6854,41.7186,12153.0
2020-02-20 11:05:00,50.3,50.38,50.29,50.35,11470.5,41.7269,41.7933,41.7186,41.7684,11470.5
2020-02-20 11:10:00,50.34,50.35,50.27,50.27,20404.5,41.7601,41.7684,41.702,41.702,20404.5
2020-02-20 11:15:00,50.27,50.28,50.21,50.23,15529.5,41.702,41.7103,41.6523,41.6689,15529.5
2020-02-20 11:20:00,50.23,50.29,50.2,50.29,12109.5,41.6689,41.7186,41.644,41.7186,12109.5
2020-02-20 11:25:00,50.32,50.33,50.21,50.22,34518.0,41.7435,41.7518,41.6523,41.6606,34518.0
2020-02-20 11:30:00,50.23,50.25,49.91,50.0,31606.5,41.6689,41.6854,41.4034,41.4781,31606.5
2020-02-20 11:35:00,50.01,50.13,49.96,50.13,10285.5,41.4864,41.5859,41.4449,41.5859,10285.5
2020-02-20 11:40:00,50.1,50.17,50.05,50.07,11899.5,41.561,41.6191,41.5195,41.5361,11899.5
2020-02-20 11:45:00,50.05,50.09,50.03,50.07,8704.5,41.5195,41.5527,41.5029,41.5361,8704.5
2020-02-20 11:50:00,50.06,50.21,50.05,50.21,9952.5,41.5278,41.6523,41.5195,41.6523,9952.5
2020-02-20 11:55:00,50.19,50.25,50.11,50.13,8850.0,41.6357,41.6854,41.5693,41.5859,8850.0
2020-02-20 12:00:00,50.11,50.11,50.0,50.01,10426.5,41.5693,41.5693,41.4781,41.4864,10426.5
2020-02-20 12:05:00,50.02,50.03,49.97,49.97,9244.5,41.4946,41.5029,41.4532,41.4532,9244.5
2020-02-20 12:10:00,49.99,50.12,49.99,50.11,8913.0,41.4698,41.5776,41.4698,41.5693,8913.0
2020-02-20 12:15:00,50.07,50.07,49.96,50.03,9913.5,41.5361,41.5361,41.4449,41.5029,9913.5
2020-02-20 12:20:00,50.02,50.02,49.93,49.96,11713.5,41.4946,41.4946,41.42,41.4449,11713.5
2020-02-20 12:25:00,49.97,50.03,49.95,49.99,17152.5,41.4532,41.5029,41.4366,41.4698,17152.5
2020-02-20 12:30:00,50.0,50.05,49.92,50.02,11017.5,41.4781,41.5195,41.4117,41.4946,11017.5
2020-02-20 12:35:00,50.03,50.04,49.99,50.02,5422.5,41.5029,41.5112,41.4698,41.4946,5422.5
2020-02-20 12:40:00,50.03,50.07,50.0,50.0,8959.5,41.5029,41.5361,41.4781,41.4781,8959.5
2020-02-20 12:45:00,49.99,50.08,49.95,50.04,7477.5,41.4698,41.5444,41.4366,41.5112,7477.5
2020-02-20 12:50:00,50.03,50.06,50.01,50.05,8509.5,41.5029,41.5278,41.4864,41.5195,8509.5
2020-02-20 12:55:00,50.05,50.16,50.05,50.15,6027.0,41.5195,41.6108,41.5195,41.6025,6027.0
2020-02-20 13:00:00,50.13,50.13,50.04,50.06,6760.5,41.5859,41.5859,41.5112,41.5278,6760.5
2020-02-20 13:05:00,50.07,50.17,50.05,50.13,7056.0,41.5361,41.6191,41.5195,41.5859,7056.0
2020-02-20 13:10:00,50.13,50.2,50.13,50.19,12283.5,41.5859,41.644,41.5859,41.6357,12283.5
2020-02-20 13:15:00,50.21,50.21,50.13,50.17,12537.0,41.6523,41.6523,41.5859,41.6191,12537.0
2020-02-20 13:20:00,50.17,50.23,50.17,50.21,19024.5,41.6191,41.6689,41.6191,41.6523,19024.5
2020-02-20 13:25:00,50.19,50.25,50.17,50.25,11185.5,41.6357,41.6854,41.6191,41.6854,11185.5
2020-02-20 13:30:00,50.24,50.28,50.19,50.28,11688.0,41.6772,41.7103,41.6357,41.7103,11688.0
2020-02-20 13:35:00,50.28,50.29,50.2,50.27,33402.0,41.7103,41.7186,41.644,41.702,33402.0
2020-02-20 13:40:00,50.28,50.3,50.19,50.2,18226.5,41.7103,41.7269,41.6357,41.644,18226.5
2020-02-20 13:45:00,50.21,50.23,50.17,50.18,17010.0,41.6523,41.6689,41.6191,41.6274,17010.0
2020-02-20 13:50:00,50.17,50.25,50.17,50.22,9004.5,41.6191,41.6854,41.6191,41.6606,9004.5
2020-02-20 13:55:00,50.21,50.21,50.17,50.19,9810.0,41.6523,41.6523,41.6191,41.6357,9810.0
2020-02-20 14:00:00,50.22,50.27,50.21,50.25,15670.5,41.6606,41.702,41.6523,41.6854,15670.5
2020-02-20 14:05:00,50.26,50.33,50.26,50.29,18502.5,41.6937,41.7518,41.6937,41.7186,18502.5
2020-02-20 14:10:00,50.3,50.35,50.27,50.29,30879.0,41.7269,41.7684,41.702,41.7186,30879.0
2020-02-20 14:15:00,50.29,50.31,50.24,50.25,11149.5,41.7186,41.7352,41.6772,41.6854,11149.5
2020-02-20 14:20:00,50.25,50.3,50.23,50.27,12703.5,41.6854,41.7269,41.6689,41.702,12703.5
2020-02-20 14:25:00,50.29,50.31,50.19,50.21,12792.0,41.7186,41.7352,41.6357,41.6523,12792.0
2020-02-20 14:30:00,50.21,50.33,50.21,50.33,15177.0,41.6523,41.7518,41.6523,41.7518,15177.0
2020-02-20 14:35:00,50.32,50.35,50.3,50.33,13942.5,41.7435,41.7684,41.7269,41.7518,13942.5
2020-02-20 14:40:00,50.31,50.34,50.31,50.31,12666.0,41.7352,41.7601,41.7352,41.7352,12666.0
2020-02-20 14:45:00,50.31,50.34,50.25,50.26,58051.5,41.7352,41.7601,41.6854,41.6937,58051.5
2020-02-20 14:50:00,50.29,50.29,50.22,50.29,15267.0,41.7186,41.7186,41.6606,41.7186,15267.0
2020-02-20 14:55:00,50.29,50.32,50.28,50.29,19000.5,41.7186,41.7435,41.7103,41.7186,19000.5
2020-02-20 15:00:00,50.29,50.31,50.26,50.31,14062.5,41.7186,41.7352,41.6937,41.7352,14062.5
2020-02-20 15:05:00,50.31,50.31,50.25,50.25,22866.0,41.7352,41.7352,41.6854,41.6854,22866.0
2020-02-20 15:10:00,50.26,50.27,50.21,50.23,15064.5,41.6937,41.702,41.6523,41.6689,15064.5
2020-02-20 15:15:00,50.22,50.27,50.21,50.27,17146.5,41.6606,41.702,41.6523,41.702,17146.5
2020-02-20 15:20:00,50.27,50.32,50.27,50.31,25599.0,41.702,41.7435,41.702,41.7352,25599.0
2020-02-20 15:25:00,50.32,50.33,50.29,50.3,19474.5,41.7435,41.7518,41.7186,41.7269,19474.5
2020-02-20 15:30:00,50.3,50.35,50.26,50.33,41598.0,41.7269,41.7684,41.6937,41.7518,41598.0
2020-02-20 15:35:00,50.33,50.33,50.25,50.28,34173.0,41.7518,41.7518,41.6854,41.7103,34173.0
2020-02-20 15:40:00,50.28,50.32,50.26,50.3,36462.0,41.7103,41.7435,41.6937,41.7269,36462.0
2020-02-20 15:45:00,50.3,50.3,50.25,50.27,50293.5,41.7269,41.7269,41.6854,41.702,50293.5
2020-02-20 15:50:00,50.28,50.37,50.24,50.33,102841.5,41.7103,41.785,41.6772,41.7518,102841.5
2020-02-20 15:55:00,50.33,50.4,50.31,50.36,201015.0,41.7518,41.8099,41.7352,41.7767,201015.0
2020-02-21 09:30:00,50.0,50.17,49.76,49.87,161131.5,41.4781,41.6191,41.279,41.3702,161131.5
2020-02-21 09:35:00,49.88,50.21,49.83,50.05,9255.0,41.3785,41.6523,41.337,41.5195,9255.0
2020-02-21 09:40:00,50.04,50.07,49.85,49.96,10066.5,41.5112,41.5361,41.3536,41.4449,10066.5
2020-02-21 09:45:00,49.93,49.95,49.71,49.81,16650.0,41.42,41.4366,41.2375,41.3204,16650.0
2020-02-21 09:50:00,49.85,50.0,49.85,49.99,20329.5,41.3536,41.4781,41.3536,41.4698,20329.5
2020-02-21 09:55:00,49.99,50.06,49.95,50.03,26617.5,41.4698,41.5278,41.4366,41.5029,26617.5
2020-02-21 10:00:00,50.05,50.05,49.81,49.85,16050.0,41.5195,41.5195,41.3204,41.3536,16050.0
2020-02-21 10:05:00,49.85,49.97,49.83,49.91,11974.5,41.3536,41.4532,41.337,41.4034,11974.5
2020-02-21 10:10:00,49.9,49.95,49.86,49.89,15201.0,41.3951,41.4366,41.3619,41.3868,15201.0
2020-02-21 10:15:00,49.88,50.01,49.88,49.99,4800.0,41.3785,41.4864,41.3785,41.4698,4800.0
2020-02-21 10:20:00,50.01,50.03,49.96,49.99,12030.0,41.4864,41.5029,41.4449,41.4698,12030.0
2020-02-21 10:25:00,49.99,50.01,49.95,49.95,7681.5,41.4698,41.4864,41.4366,41.4366,7681.5
2020-02-21 10:30:00,49.93,49.93,49.79,49.81,7914.0,41.42,41.42,41.3038,41.3204,7914.0
2020-02-21 10:35:00,49.81,49.86,49.76,49.76,29059.5,41.3204,41.3619,41.279,41.279,29059.5
2020-02-21 10:40:00,49.75,49.78,49.71,49.77,26332.5,41.2707,41.2956,41.2375,41.2873,26332.5
2020-02-21 10:45:00,49.77,49.8,49.72,49.8,10413.0,41.2873,41.3121,41.2458,41.3121,10413.0
2020-02-21 10:50:00,49.81,49.89,49.79,49.87,9196.5,41.3204,41.3868,41.3038,41.3702,9196.5
2020-02-21 10:55:00,49.87,49.89,49.85,49.85,8023.5,41.3702,41.3868,41.3536,41.3536,8023.5
2020-02-21 11:00:00,49.85,49.91,49.83,49.91,7519.5,41.3536,41.4034,41.337,41.4034,7519.5
2020-02-21 11:05:00,49.91,49.93,49.87,49.89,11415.0,41.4034,41.42,41.3702,41.3868,11415.0
2020-02-21 11:10:00,49.89,49.95,49.87,49.9,11038.5,41.3868,41.4366,41.3702,41.3951,11038.5
2020-02-21 11:15:00,49.91,49.95,49.87,49.87,8301.0,41.4034,41.4366,41.3702,41.3702,8301.0
2020-02-21 11:20:00,49.88,49.98,49.87,49.94,8517.0,41.3785,41.4615,41.3702,41.4283,8517.0
2020-02-21 11:25:00,49.94,49.96,49.92,49.96,6537.0,41.4283,41.4449,41.4117,41.4449,6537.0
2020-02-21 11:30:00,49.95,49.97,49.92,49.92,6571.5,41.4366,41.4532,41.4117,41.4117,6571.5
2020-02-21 11:35:00,49.92,49.92,49.88,49.91,7483.5,41.4117,41.4117,41.3785,41.4034,7483.5
2020-02-21 11:40:00,49.91,49.91,49.86,49.89,9409.5,41.4034,41.4034,41.3619,41.3868,9409.5
2020-02-21 11:45:00,49.89,49.9,49.85,49.89,8907.0,41.3868,41.3951,41.3536,41.3868,8907.0
2020-02-21 11:50:00,49.9,49.96,49.89,49.95,7273.5,41.3951,41.4449,41.3868,41.4366,7273.5
2020-02-21 11:55:00,49.96,49.99,49.92,49.92,8019.0,41.4449,41.4698,41.4117,41.4117,8019.0
2020-02-21 12:00:00,49.93,49.93,49.91,49.93,8107.5,41.42,41.42,41.4034,41.42,8107.5
2020-02-21 12:05:00,49.93,49.97,49.86,49.86,11292.0,41.42,41.4532,41.3619,41.3619,11292.0
2020-02-21 12:10:00,49.87,49.89,49.83,49.85,16272.0,41.3702,41.3868,41.337,41.3536,16272.0
2020-02-21 12:15:00,49.85,49.86,49.83,49.85,8698.5,41.3536,41.3619,41.337,41.3536,8698.5
2020-02-21 12:20:00,49.85,49.88,49.85,49.85,16612.5,41.3536,41.3785,41.3536,41.3536,16612.5
2020-02-21 12:25:00,49.85,49.89,49.85,49.88,12517.5,41.3536,41.3868,41.3536,41.3785,12517.5
2020-02-21 12:30:00,49.89,49.91,49.87,49.9,11296.5,41.3868,41.4034,41.3702,41.3951,11296.5
2020-02-21 12:35:00,49.89,49.94,49.89,49.94,10276.5,41.3868,41.4283,41.3868,41.4283,10276.5
2020-02-21 12:40:00,49.95,49.96,49.93,49.95,7701.0,41.4366,41.4449,41.42,41.4366,7701.0
2020-02-21 12:45:00,49.95,49.96,49.93,49.94,12003.0,41.4366,41.4449,41.42,41.4283,12003.0
2020-02-21 12:50:00,49.95,49.95,49.92,49.93,11154.0,41.4366,41.4366,41.4117,41.42,11154.0
2020-02-21 12:55:00,49.93,50.01,49.93,50.01,8458.5,41.42,41.4864,41.42,41.4864,8458.5
2020-02-21 13:00:00,50.01,50.06,50.0,50.05,13122.0,41.4864,41.5278,41.4781,41.5195,13122.0
2020-02-21 13:05:00,50.04,50.06,50.01,50.01,12502.5,41.5112,41.5278,41.4864,41.4864,12502.5
2020-02-21 13:10:00,50.01,50.03,49.99,49.99,14545.5,41.4864,41.5029,41.4698,41.4698,14545.5
2020-02-21 13:15:00,49.99,50.04,49.99,50.03,11455.5,41.4698,41.5112,41.4698,41.5029,11455.5
2020-02-21 13:20:00,50.03,50.05,50.01,50.03,17821.5,41.5029,41.5195,41.4864,41.5029,17821.5
2020-02-21 13:25:00,50.04,50.06,50.01,50.01,10506.0,41.5112,41.5278,41.4864,41.4864,10506.0
2020-02-21 13:30:00,50.01,50.03,49.98,49.99,26893.5,41.4864,41.5029,41.4615,41.4698,26893.5
2020-02-21 13:35:00,49.99,50.0,49.94,49.99,15940.5,41.4698,41.4781,41.4283,41.4698,15940.5
2020-02-21 13:40:00,49.99,50.05,49.99,50.03,14914.5,41.4698,41.5195,41.4698,41.5029,14914.5
2020-02-21 13:45:00,50.03,50.07,49.99,50.0,32820.0,41.5029,41.5361,41.4698,41.4781,32820.0
2020-02-21 13:50:00,50.01,50.01,49.95,49.95,15373.5,41.4864,41.4864,41.4366,41.4366,15373.5
2020-02-21 13:55:00,49.95,50.0,49.95,49.98,26206.5,41.4366,41.4781,41.4366,41.4615,26206.5
2020-02-21 14:00:00,49.97,50.03,49.95,50.02,16461.0,41.4532,41.5029,41.4366,41.4946,16461.0
2020-02-21 14:05:00,50.02,50.02,49.97,50.01,15784.5,41.4946,41.4946,41.4532,41.4864,15784.5
2020-02-21 14:10:00,49.99,50.05,49.98,50.01,13725.0,41.4698,41.5195,41.4615,41.4864,13725.0
2020-02-21 14:15:00,50.01,50.03,49.98,50.01,12492.0,41.4864,41.5029,41.4615,41.4864,12492.0
2020-02-21 14:20:00,50.03,50.09,50.01,50.02,15546.0,41.5029,41.5527,41.4864,41.4946,15546.0
2020-02-21 14:25:00,50.02,50.11,50.02,50.11,9678.0,41.4946,41.5693,41.4946,41.5693,9678.0
2020-02-21 14:30:00,50.11,50.19,50.1,50.18,17653.5,41.5693,41.6357,41.561,41.6274,17653.5
2020-02-21 14:35:00,50.18,50.19,50.13,50.17,32787.0,41.6274,41.6357,41.5859,41.6191,32787.0
2020-02-21 14:40:00,50.17,50.22,50.15,50.18,19696.5,41.6191,41.6606,41.6025,41.6274,19696.5
2020-02-21 14:45:00,50.17,50.18,50.15,50.15,19567.5,41.6191,41.6274,41.6025,41.6025,19567.5
2020-02-21 14:50:00,50.15,50.21,50.15,50.16,18861.0,41.6025,41.6523,41.6025,41.6108,18861.0
2020-02-21 14:55:00,50.15,50.21,50.15,50.17,16294.5,41.6025,41.6523,41.6025,41.6191,16294.5
2020-02-21 15:00:00,50.16,50.2,50.14,50.14,12996.0,41.6108,41.644,41.5942,41.5942,12996.0
2020-02-21 15:05:00,50.14,50.17,50.08,50.17,22620.0,41.5942,41.6191,41.5444,41.6191,22620.0
2020-02-21 15:10:00,50.17,50.23,50.17,50.2,15438.0,41.6191,41.6689,41.6191,41.644,15438.0
2020-02-21 15:15:00,50.19,50.21,50.15,50.18,15720.0,41.6357,41.6523,41.6025,41.6274,15720.0
2020-02-21 15:20:00,50.17,50.25,50.17,50.23,23925.0,41.6191,41.6854,41.6191,41.6689,23925.0
2020-02-21 15:25:00,50.23,50.24,50.17,50.2,33115.5,41.6689,41.6772,41.6191,41.644,33115.5
2020-02-21 15:30:00,50.2,50.25,50.15,50.17,33394.5,41.644,41.6854,41.6025,41.6191,33394.5
2020-02-21 15:35:00,50.16,50.24,50.16,50.23,36544.5,41.6108,41.6772,41.6108,41.6689,36544.5
2020-02-21 15:40:00,50.22,50.26,50.21,50.23,30283.5,41.6606,41.6937,41.6523,41.6689,30283.5
2020-02-21 15:45:00,50.23,50.3,50.23,50.27,51840.0,41.6689,41.7269,41.6689,41.702,51840.0
2020-02-21 15:50:00,50.27,50.35,50.21,50.21,119824.5,41.702,41.7684,41.6523,41.6523,119824.5
2020-02-21 15:55:00,50.23,50.31,50.21,50.24,207631.5,41.6689,41.7352,41.6523,41.6772,207631.5
2020-02-24 09:30:00,48.73,49.14,48.68,49.09,156000.0,40.4245,40.7646,40.383,40.7232,156000.0
2020-02-24 09:35:00,49.12,49.15,48.72,48.85,42616.5,40.748,40.7729,40.4162,40.5241,42616.5
2020-02-24 09:40:00,48.79,48.83,48.42,48.49,26512.5,40.4743,40.5075,40.1674,40.2254,26512.5
2020-02-24 09:45:00,48.48,48.69,48.43,48.57,17764.5,40.2171,40.3913,40.1756,40.2918,17764.5
2020-02-24 09:50:00,48.63,48.63,48.5,48.54,9327.0,40.3416,40.3416,40.2337,40.2669,9327.0
2020-02-24 09:55:00,48.57,48.57,48.45,48.53,7656.0,40.2918,40.2918,40.1922,40.2586,7656.0
2020-02-24 10:00:00,48.51,48.69,48.51,48.52,30078.0,40.242,40.3913,40.242,40.2503,30078.0
2020-02-24 10:05:00,48.53,48.63,48.47,48.61,25750.5,40.2586,40.3416,40.2088,40.325,25750.5
2020-02-24 10:10:00,48.59,48.75,48.56,48.71,32998.5,40.3084,40.4411,40.2835,40.4079,32998.5
2020-02-24 10:15:00,48.7,48.72,48.59,48.6,17727.0,40.3996,40.4162,40.3084,40.3167,17727.0
2020-02-24 10:20:00,48.61,48.63,48.43,48.43,9531.0,40.325,40.3416,40.1756,40.1756,9531.0
2020-02-24 10:25:00,48.43,48.45,48.34,48.38,14896.5,40.1756,40.1922,40.101,40.1342,14896.5
2020-02-24 10:30:00,48.35,48.4,48.3,48.3,8850.0,40.1093,40.1508,40.0678,40.0678,8850.0
2020-02-24 10:35:00,48.32,48.37,48.24,48.31,103224.0,40.0844,40.1259,40.018,40.0761,103224.0
2020-02-24 10:40:00,48.29,48.42,48.27,48.41,7050.0,40.0595,40.1674,40.0429,40.1591,7050.0
2020-02-24 10:45:00,48.42,48.5,48.41,48.48,6273.0,40.1674,40.2337,40.1591,40.2171,6273.0
2020-02-24 10:50:00,48.49,48.62,48.48,48.6,14010.0,40.2254,40.3333,40.2171,40.3167,14010.0
2020-02-24 10:55:00,48.59,48.6,48.54,48.58,10932.0,40.3084,40.3167,40.2669,40.3001,10932.0
2020-02-24 11:00:00,48.57,48.6,48.47,48.48,23242.5,40.2918,40.3167,40.2088,40.2171,23242.5
2020-02-24 11:05:00,48.49,48.61,48.49,48.54,8886.0,40.2254,40.325,40.2254,40.2669,8886.0
2020-02-24 11:10:00,48.53,48.63,48.53,48.6,22882.5,40.2586,40.3416,40.2586,40.3167,22882.5
2020-02-24 11:15:00,48.61,48.75,48.59,48.75,13740.0,40.325,40.4411,40.3084,40.4411,13740.0
2020-02-24 11:20:00,48.77,48.77,48.7,48.71,14392.5,40.4577,40.4577,40.3996,40.4079,14392.5
2020-02-24 11:25:00,48.7,48.71,48.63,48.64,12709.5,40.3996,40.4079,40.3416,40.3499,12709.5
2020-02-24 11:30:00,48.63,48.67,48.57,48.59,15169.5,40.3416,40.3747,40.2918,40.3084,15169.5
2020-02-24 11:35:00,48.6,48.68,48.56,48.63,11005.5,40.3167,40.383,40.2835,40.3416,11005.5
2020-02-24 11:40:00,48.62,48.62,48.49,48.51,18841.5,40.3333,40.3333,40.2254,40.242,18841.5
2020-02-24 11:45:00,48.52,48.52,48.44,48.47,10204.5,40.2503,40.2503,40.1839,40.2088,10204.5
2020-02-24 11:50:00,48.49,48.5,48.46,48.47,9016.5,40.2254,40.2337,40.2005,40.2088,9016.5
2020-02-24 11:55:00,48.47,48.6,48.46,48.51,11550.0,40.2088,40.3167,40.2005,40.242,11550.0
2020-02-24 12:00:00,48.49,48.5,48.45,48.46,7950.0,40.2254,40.2337,40.1922,40.2005,7950.0
2020-02-24 12:05:00,48.47,48.47,48.43,48.43,12352.5,40.2088,40.2088,40.1756,40.1756,12352.5
2020-02-24 12:10:00,48.44,48.48,48.43,48.43,7950.0,40.1839,40.2171,40.1756,40.1756,7950.0
2020-02-24 12:15:00,48.43,48.49,48.4,48.48,12502.5,40.1756,40.2254,40.1508,40.2171,12502.5
2020-02-24 12:20:00,48.48,48.49,48.44,48.45,6330.0,40.2171,40.2254,40.1839,40.1922,6330.0
2020-02-24 12:25:00,48.45,48.5,48.44,48.44,8220.0,40.1922,40.2337,40.1839,40.1839,8220.0
2020-02-24 12:30:00,48.43,48.47,48.38,48.4,9094.5,40.1756,40.2088,40.1342,40.1508,9094.5
2020-02-24 12:35:00,48.4,48.54,48.39,48.54,7105.5,40.1508,40.2669,40.1425,40.2669,7105.5
2020-02-24 12:40:00,48.55,48.55,48.51,48.53,4926.0,40.2752,40.2752,40.242,40.2586,4926.0
2020-02-24 12:45:00,48.54,48.54,48.47,48.49,5320.5,40.2669,40.2669,40.2088,40.2254,5320.5
2020-02-24 12:50:00,48.47,48.47,48.43,48.43,4974.0,40.2088,40.2088,40.1756,40.1756,4974.0
2020-02-24 12:55:00,48.42,48.43,48.38,48.39,9340.5,40.1674,40.1756,40.1342,40.1425,9340.5
2020-02-24 13:00:00,48.39,48.39,48.31,48.32,9981.0,40.1425,40.1425,40.0761,40.0844,9981.0
2020-02-24 13:05:00,48.31,48.37,48.31,48.33,9004.5,40.0761,40.1259,40.0761,40.0927,9004.5
2020-02-24 13:10:00,48.33,48.37,48.3,48.33,7200.0,40.0927,40.1259,40.0678,40.0927,7200.0
2020-02-24 13:15:00,48.31,48.33,48.26,48.31,7963.5,40.0761,40.0927,40.0346,40.0761,7963.5
2020-02-24 13:20:00,48.33,48.4,48.33,48.35,7720.5,40.0927,40.1508,40.0927,40.1093,7720.5
2020-02-24 13:25:00,48.35,48.5,48.34,48.49,9165.0,40.1093,40.2337,40.101,40.2254,9165.0
2020-02-24 13:30:00,48.47,48.53,48.47,48.52,18052.5,40.2088,40.2586,40.2088,40.2503,18052.5
2020-02-24 13:35:00,48.5,48.58,48.49,48.56,12774.0,40.2337,40.3001,40.2254,40.2835,12774.0
2020-02-24 13:40:00,48.56,48.57,48.55,48.57,5739.0,40.2835,40.2918,40.2752,40.2918,5739.0
2020-02-24 13:45:00,48.57,48.61,48.57,48.6,10783.5,40.2918,40.325,40.2918,40.3167,10783.5
2020-02-24 13:50:00,48.61,48.63,48.59,48.61,16657.5,40.325,40.3416,40.3084,40.325,16657.5
2020-02-24 13:55:00,48.6,48.62,48.57,48.61,8698.5,40.3167,40.3333,40.2918,40.325,8698.5
2020-02-24 14:00:00,48.6,48.66,48.58,48.62,16969.5,40.3167,40.3664,40.3001,40.3333,16969.5
2020-02-24 14:05:00,48.61,48.65,48.5,48.55,14661.0,40.325,40.3582,40.2337,40.2752,14661.0
2020-02-24 14:10:00,48.55,48.58,48.53,48.53,8692.5,40.2752,40.3001,40.2586,40.2586,8692.5
2020-02-24 14:15:00,48.53,48.58,48.53,48.56,11554.5,40.2586,40.3001,40.2586,40.2835,11554.5
2020-02-24 14:20:00,48.57,48.7,48.57,48.7,17731.5,40.2918,40.3996,40.2918,40.3996,17731.5
2020-02-24 14:25:00,48.71,48.84,48.71,48.82,12487.5,40.4079,40.5158,40.4079,40.4992,12487.5
2020-02-24 14:30:00,48.81,48.82,48.7,48.73,40414.5,40.4909,40.4992,40.3996,40.4245,40414.5
2020-02-24 14:35:00,48.71,48.74,48.66,48.71,74524.5,40.4079,40.4328,40.3664,40.4079,74524.5
2020-02-24 14:40:00,48.71,48.71,48.65,48.69,27717.0,40.4079,40.4079,40.3582,40.3913,27717.0
2020-02-24 14:45:00,48.68,48.78,48.68,48.78,11854.5,40.383,40.466,40.383,40.466,11854.5
2020-02-24 14:50:00,48.78,48.82,48.74,48.82,8449.5,40.466,40.4992,40.4328,40.4992,8449.5
2020-02-24 14:55:00,48.8,48.92,48.79,48.88,10609.5,40.4826,40.5821,40.4743,40.5489,10609.5
2020-02-24 15:00:00,48.87,48.97,48.83,48.93,15567.0,40.5407,40.6236,40.5075,40.5904,15567.0
2020-02-24 15:05:00,48.91,48.93,48.87,48.87,12618.0,40.5738,40.5904,40.5407,40.5407,12618.0
2020-02-24 15:10:00,48.87,48.87,48.81,48.81,13168.5,40.5407,40.5407,40.4909,40.4909,13168.5
2020-02-24 15:15:00,48.81,48.81,48.75,48.77,15675.0,40.4909,40.4909,40.4411,40.4577,15675.0
2020-02-24 15:20:00,48.78,48.83,48.73,48.76,18204.0,40.466,40.5075,40.4245,40.4494,18204.0
2020-02-24 15:25:00,48.76,48.78,48.72,48.74,18030.0,40.4494,40.466,40.4162,40.4328,18030.0
2020-02-24 15:30:00,48.74,48.79,48.67,48.73,27348.0,40.4328,40.4743,40.3747,40.4245,27348.0
2020-02-24 15:35:00,48.71,48.73,48.63,48.63,15718.5,40.4079,40.4245,40.3416,40.3416,15718.5
2020-02-24 15:40:00,48.63,48.65,48.58,48.6,22177.5,40.3416,40.3582,40.3001,40.3167,22177.5
2020-02-24 15:45:00,48.6,48.73,48.59,48.73,25725.0,40.3167,40.4245,40.3084,40.4245,25725.0
2020-02-24 15:50:00,48.72,48.72,48.53,48.53,66591.0,40.4162,40.4162,40.2586,40.2586,66591.0
2020-02-24 15:55:00,48.55,48.58,48.49,48.49,152620.5,40.2752,40.3001,40.2254,40.2254,152620.5
2020-02-25 09:30:00,48.73,48.83,48.57,48.6,31753.5,40.4245,40.5075,40.2918,40.3167,31753.5
2020-02-25 09:35:00,48.56,48.65,48.47,48.49,12663.0,40.2835,40.3582,40.2088,40.2254,12663.0
2020-02-25 09:40:00,48.47,48.55,48.37,48.39,11451.0,40.2088,40.2752,40.1259,40.1425,11451.0
2020-02-25 09:45:00,48.4,48.45,48.33,48.39,13179.0,40.1508,40.1922,40.0927,40.1425,13179.0
2020-02-25 09:50:00,48.39,48.51,48.29,48.5,11148.0,40.1425,40.242,40.0595,40.2337,11148.0
2020-02-25 09:55:00,48.49,48.51,48.4,48.49,34792.5,40.2254,40.242,40.1508,40.2254,34792.5
2020-02-25 10:00:00,48.47,48.56,48.45,48.49,39346.5,40.2088,40.2835,40.1922,40.2254,39346.5
2020-02-25 10:05:00,48.49,48.63,48.47,48.57,34020.0,40.2254,40.3416,40.2088,40.2918,34020.0
2020-02-25 10:10:00,48.57,48.57,48.4,48.42,22558.5,40.2918,40.2918,40.1508,40.1674,22558.5
2020-02-25 10:15:00,48.43,48.44,48.29,48.3,23611.5,40.1756,40.1839,40.0595,40.0678,23611.5
2020-02-25 10:20:00,48.29,48.31,48.21,48.21,13062.0,40.0595,40.0761,39.9931,39.9931,13062.0
2020-02-25 10:25:00,48.2,48.2,48.07,48.09,50209.5,39.9848,39.9848,39.877,39.8936,50209.5
2020-02-25 10:30:00,48.1,48.19,48.05,48.19,15978.0,39.9019,39.9766,39.8604,39.9766,15978.0
2020-02-25 10:35:00,48.17,48.2,48.09,48.14,19201.5,39.96,39.9848,39.8936,39.9351,19201.5
2020-02-25 10:40:00,48.13,48.13,48.05,48.13,22824.0,39.9268,39.9268,39.8604,39.9268,22824.0
2020-02-25 10:45:00,48.13,48.13,47.87,47.88,32185.5,39.9268,39.9268,39.7111,39.7194,32185.5
2020-02-25 10:50:00,47.87,47.89,47.66,47.79,14277.0,39.7111,39.7277,39.5369,39.6447,14277.0
2020-02-25 10:55:00,47.77,47.95,47.77,47.95,15078.0,39.6281,39.7775,39.6281,39.7775,15078.0
2020-02-25 11:00:00,47.96,48.08,47.87,47.87,17109.0,39.7858,39.8853,39.7111,39.7111,17109.0
2020-02-25 11:05:00,47.88,48.0,47.82,47.87,17353.5,39.7194,39.8189,39.6696,39.7111,17353.5
2020-02-25 11:10:00,47.87,47.99,47.85,47.88,11160.0,39.7111,39.8106,39.6945,39.7194,11160.0
2020-02-25 11:15:00,47.87,47.88,47.72,47.79,13164.0,39.7111,39.7194,39.5867,39.6447,13164.0
2020-02-25 11:20:00,47.75,47.83,47.75,47.78,16854.0,39.6115,39.6779,39.6115,39.6364,16854.0
2020-02-25 11:25:00,47.77,47.88,47.77,47.83,48229.5,39.6281,39.7194,39.6281,39.6779,48229.5
2020-02-25 11:30:00,47.83,47.87,47.77,47.79,114262.5,39.6779,39.7111,39.6281,39.6447,114262.5
2020-02-25 11:35:00,47.81,47.81,47.68,47.73,31404.0,39.6613,39.6613,39.5535,39.595,31404.0
2020-02-25 11:40:00,47.74,47.75,47.53,47.53,15580.5,39.6032,39.6115,39.429,39.429,15580.5
2020-02-25 11:45:00,47.53,47.73,47.53,47.69,28413.0,39.429,39.595,39.429,39.5618,28413.0
2020-02-25 11:50:00,47.68,47.71,47.64,47.7,17866.5,39.5535,39.5784,39.5203,39.5701,17866.5
2020-02-25 11:55:00,47.7,47.7,47.59,47.61,13159.5,39.5701,39.5701,39.4788,39.4954,13159.5
2020-02-25 12:00:00,47.61,47.65,47.57,47.57,13672.5,39.4954,39.5286,39.4622,39.4622,13672.5
2020-02-25 12:05:00,47.59,47.61,47.56,47.59,15450.0,39.4788,39.4954,39.4539,39.4788,15450.0
2020-02-25 12:10:00,47.59,47.63,47.54,47.55,14229.0,39.4788,39.512,39.4373,39.4456,14229.0
2020-02-25 12:15:00,47.55,47.55,47.41,47.41,15897.0,39.4456,39.4456,39.3295,39.3295,15897.0
2020-02-25 12:20:00,47.39,47.43,47.37,47.37,15565.5,39.3129,39.3461,39.2963,39.2963,15565.5
2020-02-25 12:25:00,47.39,47.39,47.35,47.37,7932.0,39.3129,39.3129,39.2797,39.2963,7932.0
2020-02-25 12:30:00,47.39,47.48,47.37,47.47,9568.5,39.3129,39.3876,39.2963,39.3793,9568.5
2020-02-25 12:35:00,47.47,47.49,47.44,47.46,10639.5,39.3793,39.3959,39.3544,39.371,10639.5
2020-02-25 12:40:00,47.47,47.47,47.25,47.31,21102.0,39.3793,39.3793,39.1968,39.2465,21102.0
2020-02-25 12:45:00,47.31,47.31,47.23,47.25,13062.0,39.2465,39.2465,39.1802,39.1968,13062.0
2020-02-25 12:50:00,47.25,47.33,47.23,47.29,10072.5,39.1968,39.2631,39.1802,39.2299,10072.5
2020-02-25 12:55:00,47.31,47.32,47.23,47.25,11586.0,39.2465,39.2548,39.1802,39.1968,11586.0
2020-02-25 13:00:00,47.25,47.31,47.19,47.22,22474.5,39.1968,39.2465,39.147,39.1719,22474.5
2020-02-25 13:05:00,47.23,47.28,47.18,47.26,10515.0,39.1802,39.2217,39.1387,39.2051,10515.0
2020-02-25 13:10:00,47.25,47.33,47.21,47.23,13903.5,39.1968,39.2631,39.1636,39.1802,13903.5
2020-02-25 13:15:00,47.23,47.24,47.08,47.12,18166.5,39.1802,39.1885,39.0557,39.0889,18166.5
2020-02-25 13:20:00,47.12,47.16,47.11,47.13,57034.5,39.0889,39.1221,39.0806,39.0972,57034.5
2020-02-25 13:25:00,47.13,47.13,47.05,47.07,27319.5,39.0972,39.0972,39.0309,39.0474,27319.5
2020-02-25 13:30:00,47.07,47.11,47.03,47.11,18507.0,39.0474,39.0806,39.0143,39.0806,18507.0
2020-02-25 13:35:00,47.1,47.1,47.01,47.06,14863.5,39.0723,39.0723,38.9977,39.0391,14863.5
2020-02-25 13:40:00,47.05,47.16,47.0,47.14,13335.0,39.0309,39.1221,38.9894,39.1055,13335.0
2020-02-25 13:45:00,47.13,47.19,47.11,47.11,12121.5,39.0972,39.147,39.0806,39.0806,12121.5
2020-02-25 13:50:00,47.12,47.21,47.03,47.06,15871.5,39.0889,39.1636,39.0143,39.0391,15871.5
2020-02-25 13:55:00,47.07,47.08,46.99,46.99,19771.5,39.0474,39.0557,38.9811,38.9811,19771.5
2020-02-25 14:00:00,46.99,47.01,46.87,46.98,26235.0,38.9811,38.9977,38.8815,38.9728,26235.0
2020-02-25 14:05:00,46.97,46.99,46.71,46.79,32469.0,38.9645,38.9811,38.7488,38.8152,32469.0
2020-02-25 14:10:00,46.81,47.0,46.75,46.96,27237.0,38.8318,38.9894,38.782,38.9562,27237.0
2020-02-25 14:15:00,46.96,46.97,46.78,46.83,14361.0,38.9562,38.9645,38.8069,38.8483,14361.0
2020-02-25 14:20:00,46.83,46.87,46.7,46.72,39481.5,38.8483,38.8815,38.7405,38.7571,39481.5
2020-02-25 14:25:00,46.73,46.79,46.64,46.66,32638.5,38.7654,38.8152,38.6907,38.7073,32638.5
2020-02-25 14:30:00,46.65,46.73,46.55,46.61,37344.0,38.699,38.7654,38.6161,38.6658,37344.0
2020-02-25 14:35:00,46.63,46.63,46.52,46.53,46126.5,38.6824,38.6824,38.5912,38.5995,46126.5
2020-02-25 14:40:00,46.53,46.76,46.5,46.76,124047.0,38.5995,38.7903,38.5746,38.7903,124047.0
2020-02-25 14:45:00,46.75,46.79,46.65,46.74,33435.0,38.782,38.8152,38.699,38.7737,33435.0
2020-02-25 14:50:00,46.74,46.85,46.67,46.83,25945.5,38.7737,38.8649,38.7156,38.8483,25945.5
2020-02-25 14:55:00,46.84,46.89,46.81,46.85,34578.0,38.8566,38.8981,38.8318,38.8649,34578.0
2020-02-25 15:00:00,46.88,47.05,46.88,46.96,53736.0,38.8898,39.0309,38.8898,38.9562,53736.0
2020-02-25 15:05:00,46.95,47.09,46.9,46.95,34014.0,38.9479,39.064,38.9064,38.9479,34014.0
2020-02-25 15:10:00,46.95,46.96,46.87,46.89,25618.5,38.9479,38.9562,38.8815,38.8981,25618.5
2020-02-25 15:15:00,46.9,47.0,46.85,46.91,39337.5,38.9064,38.9894,38.8649,38.9147,39337.5
2020-02-25 15:20:00,46.91,46.94,46.7,46.77,36036.0,38.9147,38.9396,38.7405,38.7986,36036.0
2020-02-25 15:25:00,46.77,46.9,46.71,46.84,42426.0,38.7986,38.9064,38.7488,38.8566,42426.0
2020-02-25 15:30:00,46.83,46.83,46.65,46.73,96589.5,38.8483,38.8483,38.699,38.7654,96589.5
2020-02-25 15:35:00,46.74,46.75,46.67,46.69,42270.0,38.7737,38.782,38.7156,38.7322,42270.0
2020-02-25 15:40:00,46.68,46.91,46.68,46.84,31273.5,38.7239,38.9147,38.7239,38.8566,31273.5
2020-02-25 15:45:00,46.85,47.02,46.85,46.89,43728.0,38.8649,39.006,38.8649,38.8981,43728.0
2020-02-25 15:50:00,46.87,46.88,46.65,46.68,210981.0,38.8815,38.8898,38.699,38.7239,210981.0
2020-02-25 15:55:00,46.68,46.7,46.6,46.65,354886.5,38.7239,38.7405,38.6575,38.699,354886.5
2020-02-26 09:30:00,47.29,47.37,47.06,47.15,69217.5,39.2299,39.2963,39.0391,39.1138,69217.5
2020-02-26 09:35:00,47.13,47.25,46.99,47.19,30343.5,39.0972,39.1968,38.9811,39.147,30343.5
2020-02-26 09:40:00,47.23,47.53,47.22,47.45,22270.5,39.1802,39.429,39.1719,39.3627,22270.5
2020-02-26 09:45:00,47.45,47.48,47.37,47.41,23437.5,39.3627,39.3876,39.2963,39.3295,23437.5
2020-02-26 09:50:00,47.43,47.43,47.25,47.41,17386.5,39.3461,39.3461,39.1968,39.3295,17386.5
2020-02-26 09:55:00,47.42,47.46,47.2,47.2,21645.0,39.3378,39.371,39.1553,39.1553,21645.0
2020-02-26 10:00:00,47.19,47.25,47.12,47.16,18972.0,39.147,39.1968,39.0889,39.1221,18972.0
2020-02-26 10:05:00,47.18,47.19,47.0,47.1,12915.0,39.1387,39.147,38.9894,39.0723,12915.0
2020-02-26 10:10:00,47.12,47.27,46.99,47.27,20178.0,39.0889,39.2134,38.9811,39.2134,20178.0
2020-02-26 10:15:00,47.29,47.31,47.2,47.23,14404.5,39.2299,39.2465,39.1553,39.1802,14404.5
2020-02-26 10:20:00,47.27,47.29,47.07,47.16,11521.5,39.2134,39.2299,39.0474,39.1221,11521.5
2020-02-26 10:25:00,47.18,47.29,47.15,47.18,9301.5,39.1387,39.2299,39.1138,39.1387,9301.5
2020-02-26 10:30:00,47.15,47.29,47.13,47.25,8698.5,39.1138,39.2299,39.0972,39.1968,8698.5
2020-02-26 10:35:00,47.25,47.29,47.16,47.16,8637.0,39.1968,39.2299,39.1221,39.1221,8637.0
2020-02-26 10:40:00,47.17,47.35,47.17,47.32,10153.5,39.1304,39.2797,39.1304,39.2548,10153.5
2020-02-26 10:45:00,47.31,47.35,47.16,47.19,10758.0,39.2465,39.2797,39.1221,39.147,10758.0
2020-02-26 10:50:00,47.23,47.31,47.19,47.21,18960.0,39.1802,39.2465,39.147,39.1636,18960.0
2020-02-26 10:55:00,47.22,47.28,47.16,47.18,10207.5,39.1719,39.2217,39.1221,39.1387,10207.5
2020-02-26 11:00:00,47.17,47.21,47.09,47.16,19975.5,39.1304,39.1636,39.064,39.1221,19975.5
2020-02-26 11:05:00,47.15,47.17,47.09,47.09,7269.0,39.1138,39.1304,39.064,39.064,7269.0
2020-02-26 11:10:00,47.09,47.11,47.04,47.11,5250.0,39.064,39.0806,39.0226,39.0806,5250.0
2020-02-26 11:15:00,47.15,47.25,47.13,47.23,6853.5,39.1138,39.1968,39.0972,39.1802,6853.5
2020-02-26 11:20:00,47.23,47.32,47.23,47.29,7660.5,39.1802,39.2548,39.1802,39.2299,7660.5
2020-02-26 11:25:00,47.33,47.35,47.27,47.27,14695.5,39.2631,39.2797,39.2134,39.2134,14695.5
2020-02-26 11:30:00,47.29,47.29,47.19,47.23,13428.0,39.2299,39.2299,39.147,39.1802,13428.0
2020-02-26 11:35:00,47.2,47.2,47.11,47.19,13285.5,39.1553,39.1553,39.0806,39.147,13285.5
2020-02-26 11:40:00,47.19,47.19,47.09,47.09,7402.5,39.147,39.147,39.064,39.064,7402.5
2020-02-26 11:45:00,47.08,47.08,46.99,47.0,10293.0,39.0557,39.0557,38.9811,38.9894,10293.0
2020-02-26 11:50:00,46.99,47.0,46.87,46.89,7203.0,38.9811,38.9894,38.8815,38.8981,7203.0
2020-02-26 11:55:00,46.88,46.93,46.85,46.87,10263.0,38.8898,38.9313,38.8649,38.8815,10263.0
2020-02-26 12:00:00,46.88,46.91,46.67,46.67,26973.0,38.8898,38.9147,38.7156,38.7156,26973.0
2020-02-26 12:05:00,46.68,46.71,46.53,46.6,29779.5,38.7239,38.7488,38.5995,38.6575,29779.5
2020-02-26 12:10:00,46.59,46.62,46.51,46.54,19539.0,38.6493,38.6741,38.5829,38.6078,19539.0
2020-02-26 12:15:00,46.54,46.65,46.47,46.65,19765.5,38.6078,38.699,38.5497,38.699,19765.5
2020-02-26 12:20:00,46.67,46.76,46.63,46.74,15201.0,38.7156,38.7903,38.6824,38.7737,15201.0
2020-02-26 12:25:00,46.74,46.74,46.66,46.71,7194.0,38.7737,38.7737,38.7073,38.7488,7194.0
2020-02-26 12:30:00,46.72,46.85,46.72,46.82,3900.0,38.7571,38.8649,38.7571,38.8401,3900.0
2020-02-26 12:35:00,46.84,46.85,46.73,46.77,11065.5,38.8566,38.8649,38.7654,38.7986,11065.5
2020-02-26 12:40:00,46.75,46.76,46.71,46.73,12030.0,38.782,38.7903,38.7488,38.7654,12030.0
2020-02-26 12:45:00,46.71,46.83,46.71,46.75,20349.0,38.7488,38.8483,38.7488,38.782,20349.0
2020-02-26 12:50:00,46.74,46.79,46.67,46.69,6603.0,38.7737,38.8152,38.7156,38.7322,6603.0
2020-02-26 12:55:00,46.69,46.77,46.64,46.76,35976.0,38.7322,38.7986,38.6907,38.7903,35976.0
2020-02-26 13:00:00,46.73,46.79,46.72,46.78,6229.5,38.7654,38.8152,38.7571,38.8069,6229.5
2020-02-26 13:05:00,46.77,46.81,46.63,46.64,9696.0,38.7986,38.8318,38.6824,38.6907,9696.0
2020-02-26 13:10:00,46.64,46.66,46.57,46.61,8250.0,38.6907,38.7073,38.6327,38.6658,8250.0
2020-02-26 13:15:00,46.63,46.67,46.58,46.61,7647.0,38.6824,38.7156,38.641,38.6658,7647.0
2020-02-26 13:20:00,46.63,46.67,46.59,46.64,7813.5,38.6824,38.7156,38.6493,38.6907,7813.5
2020-02-26 13:25:00,46.63,46.77,46.63,46.71,10783.5,38.6824,38.7986,38.6824,38.7488,10783.5
2020-02-26 13:30:00,46.7,46.7,46.43,46.43,15301.5,38.7405,38.7405,38.5165,38.5165,15301.5
2020-02-26 13:35:00,46.47,46.49,46.25,46.26,20727.0,38.5497,38.5663,38.3672,38.3755,20727.0
2020-02-26 13:40:00,46.27,46.27,46.13,46.16,17986.5,38.3838,38.3838,38.2677,38.2925,17986.5
2020-02-26 13:45:00,46.17,46.5,46.15,46.39,21882.0,38.3008,38.5746,38.2842,38.4833,21882.0
2020-02-26 13:50:00,46.37,46.37,46.26,46.32,14103.0,38.4668,38.4668,38.3755,38.4253,14103.0
2020-02-26 13:55:00,46.3,46.31,46.11,46.13,15139.5,38.4087,38.417,38.2511,38.2677,15139.5
2020-02-26 14:00:00,46.16,46.35,46.09,46.18,12222.0,38.2925,38.4502,38.2345,38.3091,12222.0
2020-02-26 14:05:00,46.22,46.37,46.21,46.27,13537.5,38.3423,38.4668,38.334,38.3838,13537.5
2020-02-26 14:10:00,46.27,46.45,46.23,46.45,12450.0,38.3838,38.5331,38.3506,38.5331,12450.0
2020-02-26 14:15:00,46.45,46.45,46.23,46.24,18073.5,38.5331,38.5331,38.3506,38.3589,18073.5
2020-02-26 14:20:00,46.26,46.39,46.23,46.37,8998.5,38.3755,38.4833,38.3506,38.4668,8998.5
2020-02-26 14:25:00,46.37,46.48,46.3,46.3,9720.0,38.4668,38.558,38.4087,38.4087,9720.0
2020-02-26 14:30:00,46.32,46.41,46.25,46.31,16843.5,38.4253,38.4999,38.3672,38.417,16843.5
2020-02-26 14:35:00,46.34,46.49,46.3,46.37,12571.5,38.4419,38.5663,38.4087,38.4668,12571.5
2020-02-26 14:40:00,46.37,46.4,46.27,46.27,14206.5,38.4668,38.4916,38.3838,38.3838,14206.5
2020-02-26 14:45:00,46.32,46.41,46.2,46.31,17007.0,38.4253,38.4999,38.3257,38.417,17007.0
2020-02-26 14:50:00,46.27,46.37,46.24,46.33,13807.5,38.3838,38.4668,38.3589,38.4336,13807.5
2020-02-26 14:55:00,46.33,46.39,46.2,46.21,18130.5,38.4336,38.4833,38.3257,38.334,18130.5
2020-02-26 15:00:00,46.22,46.41,46.22,46.33,31792.5,38.3423,38.4999,38.3423,38.4336,31792.5
2020-02-26 15:05:00,46.34,46.37,46.24,46.35,20613.0,38.4419,38.4668,38.3589,38.4502,20613.0
2020-02-26 15:10:00,46.39,46.52,46.36,46.44,33223.5,38.4833,38.5912,38.4585,38.5248,33223.5
2020-02-26 15:15:00,46.44,46.57,46.44,46.49,43698.0,38.5248,38.6327,38.5248,38.5663,43698.0
2020-02-26 15:20:00,46.49,46.49,46.38,46.4,40431.0,38.5663,38.5663,38.475,38.4916,40431.0
2020-02-26 15:25:00,46.4,46.42,46.32,46.4,49710.0,38.4916,38.5082,38.4253,38.4916,49710.0
2020-02-26 15:30:00,46.41,46.49,46.35,46.37,39268.5,38.4999,38.5663,38.4502,38.4668,39268.5
2020-02-26 15:35:00,46.37,46.49,46.35,46.49,34197.0,38.4668,38.5663,38.4502,38.5663,34197.0
2020-02-26 15:40:00,46.49,46.5,46.42,46.5,45697.5,38.5663,38.5746,38.5082,38.5746,45697.5
2020-02-26 15:45:00,46.49,46.51,46.4,46.45,58431.0,38.5663,38.5829,38.4916,38.5331,58431.0
2020-02-26 15:50:00,46.47,46.47,46.29,46.31,202909.5,38.5497,38.5497,38.4004,38.417,202909.5
2020-02-26 15:55:00,46.31,46.38,46.27,46.27,201634.5,38.417,38.475,38.3838,38.3838,201634.5
2020-02-27 09:30:00,45.6,46.17,45.21,45.33,81739.5,37.828,38.3008,37.5045,37.604,81739.5
2020-02-27 09:35:00,45.42,45.88,45.24,45.74,24352.5,37.6787,38.0603,37.5293,37.9441,24352.5
2020-02-27 09:40:00,45.81,45.83,45.36,45.45,15933.0,38.0022,38.0188,37.6289,37.7036,15933.0
2020-02-27 09:45:00,45.39,45.46,45.13,45.44,35224.5,37.6538,37.7119,37.4381,37.6953,35224.5
2020-02-27 09:50:00,45.41,45.55,45.4,45.53,12165.0,37.6704,37.7865,37.6621,37.7699,12165.0
2020-02-27 09:55:00,45.53,45.59,45.26,45.34,19494.0,37.7699,37.8197,37.5459,37.6123,19494.0
2020-02-27 10:00:00,45.37,45.43,45.17,45.25,24943.5,37.6372,37.687,37.4713,37.5376,24943.5
2020-02-27 10:05:00,45.27,45.31,45.15,45.24,16576.5,37.5542,37.5874,37.4547,37.5293,16576.5
2020-02-27 10:10:00,45.15,45.31,45.12,45.21,19338.0,37.4547,37.5874,37.4298,37.5045,19338.0
2020-02-27 10:15:00,45.19,45.21,45.09,45.21,22405.5,37.4879,37.5045,37.4049,37.5045,22405.5
2020-02-27 10:20:00,45.23,45.24,45.07,45.15,60751.5,37.5211,37.5293,37.3883,37.4547,60751.5
2020-02-27 10:25:00,45.13,45.15,44.97,45.02,59188.5,37.4381,37.4547,37.3054,37.3468,59188.5
2020-02-27 10:30:00,45.0,45.02,44.79,44.8,28170.0,37.3303,37.3468,37.156,37.1643,28170.0
2020-02-27 10:35:00,44.84,45.09,44.75,45.09,20397.0,37.1975,37.4049,37.1229,37.4049,20397.0
2020-02-27 10:40:00,45.05,45.13,45.02,45.04,15267.0,37.3717,37.4381,37.3468,37.3634,15267.0
2020-02-27 10:45:00,45.03,45.41,45.03,45.37,19333.5,37.3551,37.6704,37.3551,37.6372,19333.5
2020-02-27 10:50:00,45.39,45.47,45.22,45.23,25708.5,37.6538,37.7201,37.5128,37.5211,25708.5
2020-02-27 10:55:00,45.23,45.61,45.21,45.61,12304.5,37.5211,37.8363,37.5045,37.8363,12304.5
2020-02-27 11:00:00,45.61,45.71,45.55,45.56,13005.0,37.8363,37.9192,37.7865,37.7948,13005.0
2020-02-27 11:05:00,45.57,45.9,45.55,45.9,18453.0,37.8031,38.0769,37.7865,38.0769,18453.0
2020-02-27 11:10:00,45.9,45.9,45.73,45.82,15792.0,38.0769,38.0769,37.9358,38.0105,15792.0
2020-02-27 11:15:00,45.85,45.87,45.73,45.81,10774.5,38.0354,38.052,37.9358,38.0022,10774.5
2020-02-27 11:20:00,45.8,45.8,45.71,45.75,18525.0,37.9939,37.9939,37.9192,37.9524,18525.0
2020-02-27 11:25:00,45.73,45.83,45.68,45.68,16845.0,37.9358,38.0188,37.8944,37.8944,16845.0
2020-02-27 11:30:00,45.69,45.82,45.68,45.71,8476.5,37.9026,38.0105,37.8944,37.9192,8476.5
2020-02-27 11:35:00,45.66,45.75,45.52,45.59,9004.5,37.8778,37.9524,37.7616,37.8197,9004.5
2020-02-27 11:40:00,45.63,45.77,45.59,45.61,8884.5,37.8529,37.969,37.8197,37.8363,8884.5
2020-02-27 11:45:00,45.61,45.89,45.53,45.88,12099.0,37.8363,38.0686,37.7699,38.0603,12099.0
2020-02-27 11:50:00,45.83,45.93,45.75,45.9,23872.5,38.0188,38.1017,37.9524,38.0769,23872.5
2020-02-27 11:55:00,45.94,46.11,45.89,46.06,13435.5,38.11,38.2511,38.0686,38.2096,13435.5
2020-02-27 12:00:00,46.04,46.17,46.03,46.14,10036.5,38.193,38.3008,38.1847,38.276,10036.5
2020-02-27 12:05:00,46.08,46.27,46.08,46.27,12777.0,38.2262,38.3838,38.2262,38.3838,12777.0
2020-02-27 12:10:00,46.26,46.4,46.26,46.39,11400.0,38.3755,38.4916,38.3755,38.4833,11400.0
2020-02-27 12:15:00,46.38,46.51,46.3,46.47,38376.0,38.475,38.5829,38.4087,38.5497,38376.0
2020-02-27 12:20:00,46.45,46.46,46.15,46.19,24640.5,38.5331,38.5414,38.2842,38.3174,24640.5
2020-02-27 12:25:00,46.23,46.4,46.23,46.39,9697.5,38.3506,38.4916,38.3506,38.4833,9697.5
2020-02-27 12:30:00,46.37,46.59,46.37,46.5,19578.0,38.4668,38.6493,38.4668,38.5746,19578.0
2020-02-27 12:35:00,46.53,46.63,46.51,46.63,10788.0,38.5995,38.6824,38.5829,38.6824,10788.0
2020-02-27 12:40:00,46.59,46.61,46.48,46.49,14668.5,38.6493,38.6658,38.558,38.5663,14668.5
2020-02-27 12:45:00,46.47,46.59,46.45,46.57,11100.0,38.5497,38.6493,38.5331,38.6327,11100.0
2020-02-27 12:50:00,46.6,46.6,46.45,46.52,10114.5,38.6575,38.6575,38.5331,38.5912,10114.5
2020-02-27 12:55:00,46.49,46.53,46.33,46.37,8175.0,38.5663,38.5995,38.4336,38.4668,8175.0
2020-02-27 13:00:00,46.34,46.52,46.28,46.5,17883.0,38.4419,38.5912,38.3921,38.5746,17883.0
2020-02-27 13:05:00,46.47,46.5,46.39,46.44,16554.0,38.5497,38.5746,38.4833,38.5248,16554.0
2020-02-27 13:10:00,46.47,46.57,46.47,46.56,13545.0,38.5497,38.6327,38.5497,38.6244,13545.0
2020-02-27 13:15:00,46.56,46.57,46.4,46.47,16410.0,38.6244,38.6327,38.4916,38.5497,16410.0
2020-02-27 13:20:00,46.43,46.52,46.39,46.42,29538.0,38.5165,38.5912,38.4833,38.5082,29538.0
2020-02-27 13:25:00,46.42,46.54,46.32,46.34,48375.0,38.5082,38.6078,38.4253,38.4419,48375.0
2020-02-27 13:30:00,46.32,46.48,46.25,46.36,18774.0,38.4253,38.558,38.3672,38.4585,18774.0
2020-02-27 13:35:00,46.31,46.31,46.17,46.22,22924.5,38.417,38.417,38.3008,38.3423,22924.5
2020-02-27 13:40:00,46.23,46.3,45.93,46.13,235872.0,38.3506,38.4087,38.1017,38.2677,235872.0
2020-02-27 13:45:00,46.15,46.37,46.08,46.29,86487.0,38.2842,38.4668,38.2262,38.4004,86487.0
2020-02-27 13:50:00,46.23,46.51,46.19,46.5,50046.0,38.3506,38.5829,38.3174,38.5746,50046.0
2020-02-27 13:55:00,46.47,46.48,46.09,46.16,33606.0,38.5497,38.558,38.2345,38.2925,33606.0
2020-02-27 14:00:00,46.14,46.31,46.1,46.29,70135.5,38.276,38.417,38.2428,38.4004,70135.5
2020-02-27 14:05:00,46.31,46.31,46.11,46.15,58170.0,38.417,38.417,38.2511,38.2842,58170.0
2020-02-27 14:10:00,46.15,46.29,46.07,46.27,57759.0,38.2842,38.4004,38.2179,38.3838,57759.0
2020-02-27 14:15:00,46.29,46.31,46.01,46.01,21223.5,38.4004,38.417,38.1681,38.1681,21223.5
2020-02-27 14:20:00,46.03,46.25,46.03,46.22,10273.5,38.1847,38.3672,38.1847,38.3423,10273.5
2020-02-27 14:25:00,46.23,46.37,46.23,46.33,18331.5,38.3506,38.4668,38.3506,38.4336,18331.5
2020-02-27 14:30:00,46.31,46.33,46.21,46.26,34786.5,38.417,38.4336,38.334,38.3755,34786.5
2020-02-27 14:35:00,46.21,46.35,46.21,46.25,8331.0,38.334,38.4502,38.334,38.3672,8331.0
2020-02-27 14:40:00,46.26,46.36,46.21,46.33,19354.5,38.3755,38.4585,38.334,38.4336,19354.5
2020-02-27 14:45:00,46.31,46.31,46.17,46.26,28024.5,38.417,38.417,38.3008,38.3755,28024.5
2020-02-27 14:50:00,46.28,46.29,46.17,46.19,19209.0,38.3921,38.4004,38.3008,38.3174,19209.0
2020-02-27 14:55:00,46.17,46.2,46.07,46.17,29208.0,38.3008,38.3257,38.2179,38.3008,29208.0
2020-02-27 15:00:00,46.13,46.13,45.99,46.11,43386.0,38.2677,38.2677,38.1515,38.2511,43386.0
2020-02-27 15:05:00,46.11,46.21,46.03,46.21,25591.5,38.2511,38.334,38.1847,38.334,25591.5
2020-02-27 15:10:00,46.21,46.25,46.14,46.15,18610.5,38.334,38.3672,38.276,38.2842,18610.5
2020-02-27 15:15:00,46.14,46.17,46.05,46.05,40321.5,38.276,38.3008,38.2013,38.2013,40321.5
2020-02-27 15:20:00,46.05,46.14,45.95,46.03,58756.5,38.2013,38.276,38.1183,38.1847,58756.5
2020-02-27 15:25:00,46.03,46.09,46.01,46.03,101007.0,38.1847,38.2345,38.1681,38.1847,101007.0
2020-02-27 15:30:00,46.04,46.08,45.92,46.03,88663.5,38.193,38.2262,38.0934,38.1847,88663.5
2020-02-27 15:35:00,46.03,46.03,45.82,45.83,34303.5,38.1847,38.1847,38.0105,38.0188,34303.5
2020-02-27 15:40:00,45.83,45.86,45.67,45.67,37593.0,38.0188,38.0437,37.8861,37.8861,37593.0
2020-02-27 15:45:00,45.67,45.81,45.65,45.73,68250.0,37.8861,38.0022,37.8695,37.9358,68250.0
2020-02-27 15:50:00,45.75,45.78,45.39,45.43,282859.5,37.9524,37.9773,37.6538,37.687,282859.5
2020-02-27 15:55:00,45.42,45.48,45.17,45.18,435219.0,37.6787,37.7284,37.4713,37.4796,435219.0
2020-02-28 09:30:00,43.74,44.47,43.63,44.32,111183.0,36.285,36.8906,36.1938,36.7662,111183.0
2020-02-28 09:35:00,44.26,44.67,44.25,44.54,47407.5,36.7164,37.0565,36.7081,36.9487,47407.5
2020-02-28 09:40:00,44.53,44.68,44.3,44.5,25318.5,36.9404,37.0648,36.7496,36.9155,25318.5
2020-02-28 09:45:00,44.43,44.43,44.07,44.37,37033.5,36.8574,36.8574,36.5588,36.8076,37033.5
2020-02-28 09:50:00,44.3,44.43,43.96,43.99,143238.0,36.7496,36.8574,36.4675,36.4924,143238.0
2020-02-28 09:55:00,43.99,43.99,43.49,43.67,36979.5,36.4924,36.4924,36.0776,36.2269,36979.5
2020-02-28 10:00:00,43.67,43.88,43.43,43.43,37383.0,36.2269,36.4011,36.0278,36.0278,37383.0
2020-02-28 10:05:00,43.49,43.79,43.48,43.77,50017.5,36.0776,36.3265,36.0693,36.3099,50017.5
2020-02-28 10:10:00,43.77,43.87,43.56,43.72,118018.5,36.3099,36.3928,36.1357,36.2684,118018.5
2020-02-28 10:15:00,43.71,44.07,43.69,44.0,56529.0,36.2601,36.5588,36.2435,36.5007,56529.0
2020-02-28 10:20:00,43.97,44.03,43.77,43.87,51652.5,36.4758,36.5256,36.3099,36.3928,51652.5
2020-02-28 10:25:00,43.87,44.0,43.59,43.64,51067.5,36.3928,36.5007,36.1606,36.202,51067.5
2020-02-28 10:30:00,43.61,43.85,43.57,43.75,69498.0,36.1772,36.3763,36.144,36.2933,69498.0
2020-02-28 10:35:00,43.83,44.0,43.73,43.74,87021.0,36.3597,36.5007,36.2767,36.285,87021.0
2020-02-28 10:40:00,43.77,44.01,43.75,43.93,76368.0,36.3099,36.509,36.2933,36.4426,76368.0
2020-02-28 10:45:00,43.93,44.02,43.8,43.83,71547.0,36.4426,36.5173,36.3348,36.3597,71547.0
2020-02-28 10:50:00,43.82,44.19,43.81,44.15,33801.0,36.3514,36.6583,36.3431,36.6251,33801.0
2020-02-28 10:55:00,44.15,44.24,44.06,44.19,39220.5,36.6251,36.6998,36.5505,36.6583,39220.5
2020-02-28 11:00:00,44.18,44.21,43.93,44.0,48963.0,36.65,36.6749,36.4426,36.5007,48963.0
2020-02-28 11:05:00,43.97,43.99,43.78,43.83,53146.5,36.4758,36.4924,36.3182,36.3597,53146.5
2020-02-28 11:10:00,43.83,44.12,43.82,44.06,45136.5,36.3597,36.6002,36.3514,36.5505,45136.5
2020-02-28 11:15:00,44.05,44.29,44.05,44.29,17743.5,36.5422,36.7413,36.5422,36.7413,17743.5
2020-02-28 11:20:00,44.25,44.3,44.09,44.21,21696.0,36.7081,36.7496,36.5754,36.6749,21696.0
2020-02-28 11:25:00,44.23,44.27,44.06,44.24,17637.0,36.6915,36.7247,36.5505,36.6998,17637.0
2020-02-28 11:30:00,44.25,44.43,44.22,44.38,31614.0,36.7081,36.8574,36.6832,36.8159,31614.0
2020-02-28 11:35:00,44.34,44.73,44.32,44.73,109606.5,36.7827,37.1063,36.7662,37.1063,109606.5
2020-02-28 11:40:00,44.67,45.01,44.65,44.97,35347.5,37.0565,37.3385,37.0399,37.3054,35347.5
2020-02-28 11:45:00,44.95,45.0,44.63,44.91,180289.5,37.2888,37.3303,37.0233,37.2556,180289.5
2020-02-28 11:50:00,44.89,44.98,44.57,44.61,80032.5,37.239,37.3137,36.9735,37.0067,80032.5
2020-02-28 11:55:00,44.57,44.73,44.47,44.51,27232.5,36.9735,37.1063,36.8906,36.9238,27232.5
2020-02-28 12:00:00,44.53,44.57,44.22,44.41,35521.5,36.9404,36.9735,36.6832,36.8408,35521.5
2020-02-28 12:05:00,44.46,44.54,44.34,44.37,21567.0,36.8823,36.9487,36.7827,36.8076,21567.0
2020-02-28 12:10:00,44.41,44.41,44.32,44.35,20941.5,36.8408,36.8408,36.7662,36.791,20941.5
2020-02-28 12:15:00,44.31,44.45,44.25,44.45,35142.0,36.7579,36.874,36.7081,36.874,35142.0
2020-02-28 12:20:00,44.45,44.63,44.41,44.41,20467.5,36.874,37.0233,36.8408,36.8408,20467.5
2020-02-28 12:25:00,44.39,44.64,44.38,44.64,11257.5,36.8242,37.0316,36.8159,37.0316,11257.5
2020-02-28 12:30:00,44.63,44.76,44.53,44.62,38937.0,37.0233,37.1312,36.9404,37.015,38937.0
2020-02-28 12:35:00,44.65,44.81,44.51,44.67,17856.0,37.0399,37.1726,36.9238,37.0565,17856.0
2020-02-28 12:40:00,44.65,44.81,44.52,44.54,14895.0,37.0399,37.1726,36.9321,36.9487,14895.0
2020-02-28 12:45:00,44.56,44.56,44.29,44.43,15354.0,36.9652,36.9652,36.7413,36.8574,15354.0
2020-02-28 12:50:00,44.41,44.55,44.37,44.51,16843.5,36.8408,36.9569,36.8076,36.9238,16843.5
2020-02-28 12:55:00,44.51,44.77,44.5,44.73,23109.0,36.9238,37.1395,36.9155,37.1063,23109.0
2020-02-28 13:00:00,44.72,44.83,44.65,44.65,18157.5,37.098,37.1892,37.0399,37.0399,18157.5
2020-02-28 13:05:00,44.67,44.82,44.65,44.74,16576.5,37.0565,37.1809,37.0399,37.1146,16576.5
2020-02-28 13:10:00,44.66,44.66,44.32,44.35,21508.5,37.0482,37.0482,36.7662,36.791,21508.5
2020-02-28 13:15:00,44.35,44.71,44.35,44.64,24042.0,36.791,37.0897,36.791,37.0316,24042.0
2020-02-28 13:20:00,44.64,44.65,44.53,44.62,20493.0,37.0316,37.0399,36.9404,37.015,20493.0
2020-02-28 13:25:00,44.63,44.75,44.55,44.57,20949.0,37.0233,37.1229,36.9569,36.9735,20949.0
2020-02-28 13:30:00,44.5,44.5,44.24,44.29,33037.5,36.9155,36.9155,36.6998,36.7413,33037.5
2020-02-28 13:35:00,44.24,44.27,44.13,44.21,30634.5,36.6998,36.7247,36.6085,36.6749,30634.5
2020-02-28 13:40:00,44.19,44.21,44.03,44.03,27897.0,36.6583,36.6749,36.5256,36.5256,27897.0
2020-02-28 13:45:00,44.04,44.15,43.94,44.15,29347.5,36.5339,36.6251,36.4509,36.6251,29347.5
2020-02-28 13:50:00,44.13,44.13,43.95,44.07,23355.0,36.6085,36.6085,36.4592,36.5588,23355.0
2020-02-28 13:55:00,44.02,44.21,43.99,44.13,16648.5,36.5173,36.6749,36.4924,36.6085,16648.5
2020-02-28 14:00:00,44.11,44.14,43.92,43.92,19804.5,36.5919,36.6168,36.4343,36.4343,19804.5
2020-02-28 14:05:00,43.93,43.97,43.83,43.87,25755.0,36.4426,36.4758,36.3597,36.3928,25755.0
2020-02-28 14:10:00,43.89,44.07,43.87,44.0,32640.0,36.4094,36.5588,36.3928,36.5007,32640.0
2020-02-28 14:15:00,43.99,44.11,43.91,44.05,78312.0,36.4924,36.5919,36.426,36.5422,78312.0
2020-02-28 14:20:00,44.04,44.25,43.95,44.07,24459.0,36.5339,36.7081,36.4592,36.5588,24459.0
2020-02-28 14:25:00,44.07,44.09,43.96,44.07,20652.0,36.5588,36.5754,36.4675,36.5588,20652.0
2020-02-28 14:30:00,44.08,44.54,44.05,44.37,40656.0,36.5671,36.9487,36.5422,36.8076,40656.0
2020-02-28 14:35:00,44.31,44.4,44.16,44.26,20359.5,36.7579,36.8325,36.6334,36.7164,20359.5
2020-02-28 14:40:00,44.28,44.69,44.28,44.69,39787.5,36.733,37.0731,36.733,37.0731,39787.5
2020-02-28 14:45:00,44.67,44.72,44.47,44.6,25135.5,37.0565,37.098,36.8906,36.9984,25135.5
2020-02-28 14:50:00,44.63,44.68,44.37,44.44,36492.0,37.0233,37.0648,36.8076,36.8657,36492.0
2020-02-28 14:55:00,44.45,44.48,44.23,44.37,32956.5,36.874,36.8989,36.6915,36.8076,32956.5
2020-02-28 15:00:00,44.33,44.38,44.13,44.13,31135.5,36.7744,36.8159,36.6085,36.6085,31135.5
2020-02-28 15:05:00,44.11,44.23,44.04,44.09,28738.5,36.5919,36.6915,36.5339,36.5754,28738.5
2020-02-28 15:10:00,44.09,44.25,44.07,44.21,44610.0,36.5754,36.7081,36.5588,36.6749,44610.0
2020-02-28 15:15:00,44.17,44.49,44.17,44.41,36921.0,36.6417,36.9072,36.6417,36.8408,36921.0
2020-02-28 15:20:00,44.45,44.46,44.18,44.19,52174.5,36.874,36.8823,36.65,36.6583,52174.5
2020-02-28 15:25:00,44.2,44.29,43.91,43.91,53521.5,36.6666,36.7413,36.426,36.426,53521.5
2020-02-28 15:30:00,43.93,44.23,43.93,44.03,42943.5,36.4426,36.6915,36.4426,36.5256,42943.5
2020-02-28 15:35:00,43.99,44.06,43.95,43.99,42339.0,36.4924,36.5505,36.4592,36.4924,42339.0
2020-02-28 15:40:00,44.02,44.03,43.71,43.78,46614.0,36.5173,36.5256,36.2601,36.3182,46614.0
2020-02-28 15:45:00,43.75,44.13,43.75,44.1,52908.0,36.2933,36.6085,36.2933,36.5836,52908.0
2020-02-28 15:50:00,44.04,44.4,43.95,44.38,172299.0,36.5339,36.8325,36.4592,36.8159,172299.0
2020-02-28 15:55:00,44.4,44.65,44.31,44.6,509631.0,36.8325,37.0399,36.7579,36.9984,509631.0
2020-03-02 09:30:00,44.88,45.01,44.52,44.57,91687.5,37.2307,37.3385,36.9321,36.9735,91687.5
2020-03-02 09:35:00,44.65,44.8,44.41,44.49,22333.5,37.0399,37.1643,36.8408,36.9072,22333.5
2020-03-02 09:40:00,44.49,44.73,44.46,44.46,178452.0,36.9072,37.1063,36.8823,36.8823,178452.0
2020-03-02 09:45:00,44.55,44.8,44.37,44.37,51879.0,36.9569,37.1643,36.8076,36.8076,51879.0
2020-03-02 09:50:00,44.37,44.49,44.28,44.49,18438.0,36.8076,36.9072,36.733,36.9072,18438.0
2020-03-02 09:55:00,44.48,44.52,44.34,44.45,92908.5,36.8989,36.9321,36.7827,36.874,92908.5
2020-03-02 10:00:00,44.44,44.5,44.33,44.43,61924.5,36.8657,36.9155,36.7744,36.8574,61924.5
2020-03-02 10:05:00,44.4,44.42,44.17,44.2,52828.5,36.8325,36.8491,36.6417,36.6666,52828.5
2020-03-02 10:10:00,44.22,44.5,44.21,44.5,44968.5,36.6832,36.9155,36.6749,36.9155,44968.5
2020-03-02 10:15:00,44.49,44.49,44.25,44.39,59659.5,36.9072,36.9072,36.7081,36.8242,59659.5
2020-03-02 10:20:00,44.4,44.4,44.21,44.31,29839.5,36.8325,36.8325,36.6749,36.7579,29839.5
2020-03-02 10:25:00,44.31,44.56,44.29,44.52,25567.5,36.7579,36.9652,36.7413,36.9321,25567.5
2020-03-02 10:30:00,44.55,44.62,44.37,44.57,23620.5,36.9569,37.015,36.8076,36.9735,23620.5
2020-03-02 10:35:00,44.54,44.84,44.53,44.81,18316.5,36.9487,37.1975,36.9404,37.1726,18316.5
2020-03-02 10:40:00,44.81,44.88,44.73,44.82,43135.5,37.1726,37.2307,37.1063,37.1809,43135.5
2020-03-02 10:45:00,44.85,45.05,44.81,45.05,36160.5,37.2058,37.3717,37.1726,37.3717,36160.5
2020-03-02 10:50:00,45.03,45.18,45.03,45.06,19884.0,37.3551,37.4796,37.3551,37.38,19884.0
2020-03-02 10:55:00,45.13,45.19,44.98,44.98,28329.0,37.4381,37.4879,37.3137,37.3137,28329.0
2020-03-02 11:00:00,44.97,45.11,44.93,44.97,51667.5,37.3054,37.4215,37.2722,37.3054,51667.5
2020-03-02 11:05:00,44.96,44.98,44.79,44.85,33076.5,37.2971,37.3137,37.156,37.2058,33076.5
2020-03-02 11:10:00,44.85,45.17,44.83,45.17,31897.5,37.2058,37.4713,37.1892,37.4713,31897.5
2020-03-02 11:15:00,45.18,45.26,45.07,45.11,27402.0,37.4796,37.5459,37.3883,37.4215,27402.0
2020-03-02 11:20:00,45.11,45.25,45.11,45.17,17013.0,37.4215,37.5376,37.4215,37.4713,17013.0
2020-03-02 11:25:00,45.16,45.27,45.15,45.2,17505.0,37.463,37.5542,37.4547,37.4962,17505.0
2020-03-02 11:30:00,45.17,45.27,45.11,45.13,37246.5,37.4713,37.5542,37.4215,37.4381,37246.5
2020-03-02 11:35:00,45.11,45.32,45.09,45.31,14047.5,37.4215,37.5957,37.4049,37.5874,14047.5
2020-03-02 11:40:00,45.31,45.31,45.13,45.21,31215.0,37.5874,37.5874,37.4381,37.5045,31215.0
2020-03-02 11:45:00,45.22,45.24,45.15,45.18,21763.5,37.5128,37.5293,37.4547,37.4796,21763.5
2020-03-02 11:50:00,45.2,45.35,45.14,45.32,16930.5,37.4962,37.6206,37.4464,37.5957,16930.5
2020-03-02 11:55:00,45.31,45.42,45.31,45.41,12046.5,37.5874,37.6787,37.5874,37.6704,12046.5
2020-03-02 12:00:00,45.43,45.45,45.35,45.37,15352.5,37.687,37.7036,37.6206,37.6372,15352.5
2020-03-02 12:05:00,45.37,45.42,45.29,45.31,21069.0,37.6372,37.6787,37.5708,37.5874,21069.0
2020-03-02 12:10:00,45.33,45.35,45.29,45.31,20128.5,37.604,37.6206,37.5708,37.5874,20128.5
2020-03-02 12:15:00,45.3,45.31,45.23,45.27,16624.5,37.5791,37.5874,37.5211,37.5542,16624.5
2020-03-02 12:20:00,45.27,45.31,45.14,45.17,15052.5,37.5542,37.5874,37.4464,37.4713,15052.5
2020-03-02 12:25:00,45.15,45.27,45.13,45.25,27763.5,37.4547,37.5542,37.4381,37.5376,27763.5
2020-03-02 12:30:00,45.25,45.34,45.23,45.31,18157.5,37.5376,37.6123,37.5211,37.5874,18157.5
2020-03-02 12:35:00,45.34,45.45,45.34,45.42,8869.5,37.6123,37.7036,37.6123,37.6787,8869.5
2020-03-02 12:40:00,45.44,45.47,45.37,45.43,16171.5,37.6953,37.7201,37.6372,37.687,16171.5
2020-03-02 12:45:00,45.43,45.51,45.42,45.46,16110.0,37.687,37.7533,37.6787,37.7119,16110.0
2020-03-02 12:50:00,45.47,45.54,45.41,45.49,10872.0,37.7201,37.7782,37.6704,37.7367,10872.0
2020-03-02 12:55:00,45.53,45.53,45.46,45.47,13119.0,37.7699,37.7699,37.7119,37.7201,13119.0
2020-03-02 13:00:00,45.5,45.55,45.45,45.49,11563.5,37.745,37.7865,37.7036,37.7367,11563.5
2020-03-02 13:05:00,45.5,45.5,45.33,45.37,10603.5,37.745,37.745,37.604,37.6372,10603.5
2020-03-02 13:10:00,45.41,45.44,45.33,45.4,12876.0,37.6704,37.6953,37.604,37.6621,12876.0
2020-03-02 13:15:00,45.41,45.41,45.19,45.2,8082.0,37.6704,37.6704,37.4879,37.4962,8082.0
2020-03-02 13:20:00,45.24,45.27,45.19,45.2,6811.5,37.5293,37.5542,37.4879,37.4962,6811.5
2020-03-02 13:25:00,45.23,45.25,45.09,45.17,11457.0,37.5211,37.5376,37.4049,37.4713,11457.0
2020-03-02 13:30:00,45.2,45.21,45.1,45.19,11103.0,37.4962,37.5045,37.4132,37.4879,11103.0
2020-03-02 13:35:00,45.17,45.33,45.17,45.31,8662.5,37.4713,37.604,37.4713,37.5874,8662.5
2020-03-02 13:40:00,45.28,45.35,45.26,45.33,6675.0,37.5625,37.6206,37.5459,37.604,6675.0
2020-03-02 13:45:00,45.37,45.37,45.19,45.23,8290.5,37.6372,37.6372,37.4879,37.5211,8290.5
2020-03-02 13:50:00,45.21,45.3,45.13,45.17,15237.0,37.5045,37.5791,37.4381,37.4713,15237.0
2020-03-02 13:55:00,45.13,45.36,45.13,45.33,26158.5,37.4381,37.6289,37.4381,37.604,26158.5
2020-03-02 14:00:00,45.31,45.45,45.31,45.44,8025.0,37.5874,37.7036,37.5874,37.6953,8025.0
2020-03-02 14:05:00,45.45,45.55,45.38,45.55,8380.5,37.7036,37.7865,37.6455,37.7865,8380.5
2020-03-02 14:10:00,45.53,45.56,45.49,45.54,7545.0,37.7699,37.7948,37.7367,37.7782,7545.0
2020-03-02 14:15:00,45.55,45.55,45.46,45.49,6330.0,37.7865,37.7865,37.7119,37.7367,6330.0
2020-03-02 14:20:00,45.51,45.55,45.43,45.43,14554.5,37.7533,37.7865,37.687,37.687,14554.5
2020-03-02 14:25:00,45.43,45.49,45.35,45.35,15907.5,37.687,37.7367,37.6206,37.6206,15907.5
2020-03-02 14:30:00,45.39,45.43,45.34,45.34,12295.5,37.6538,37.687,37.6123,37.6123,12295.5
2020-03-02 14:35:00,45.3,45.3,45.13,45.18,30180.0,37.5791,37.5791,37.4381,37.4796,30180.0
2020-03-02 14:40:00,45.13,45.18,45.07,45.12,20617.5,37.4381,37.4796,37.3883,37.4298,20617.5
2020-03-02 14:45:00,45.1,45.26,45.06,45.25,9777.0,37.4132,37.5459,37.38,37.5376,9777.0
2020-03-02 14:50:00,45.24,45.31,45.13,45.31,12829.5,37.5293,37.5874,37.4381,37.5874,12829.5
2020-03-02 14:55:00,45.31,45.31,45.14,45.17,16002.0,37.5874,37.5874,37.4464,37.4713,16002.0
2020-03-02 15:00:00,45.19,45.32,45.18,45.28,14005.5,37.4879,37.5957,37.4796,37.5625,14005.5
2020-03-02 15:05:00,45.29,45.46,45.28,45.41,11415.0,37.5708,37.7119,37.5625,37.6704,11415.0
2020-03-02 15:10:00,45.39,45.47,45.31,45.41,11248.5,37.6538,37.7201,37.5874,37.6704,11248.5
2020-03-02 15:15:00,45.39,45.43,45.34,45.35,19710.0,37.6538,37.687,37.6123,37.6206,19710.0
2020-03-02 15:20:00,45.37,45.63,45.35,45.63,12915.0,37.6372,37.8529,37.6206,37.8529,12915.0
2020-03-02 15:25:00,45.62,45.65,45.58,45.61,15123.0,37.8446,37.8695,37.8114,37.8363,15123.0
2020-03-02 15:30:00,45.63,45.67,45.58,45.63,28161.0,37.8529,37.8861,37.8114,37.8529,28161.0
2020-03-02 15:35:00,45.63,45.82,45.63,45.81,27808.5,37.8529,38.0105,37.8529,38.0022,27808.5
2020-03-02 15:40:00,45.81,45.88,45.77,45.79,37450.5,38.0022,38.0603,37.969,37.9856,37450.5
2020-03-02 15:45:00,45.81,46.06,45.8,46.05,49531.5,38.0022,38.2096,37.9939,38.2013,49531.5
2020-03-02 15:50:00,46.06,46.4,46.03,46.4,83901.0,38.2096,38.4916,38.1847,38.4916,83901.0
2020-03-02 15:55:00,46.39,46.46,46.27,46.43,222910.5,38.4833,38.5414,38.3838,38.5165,222910.5
2020-03-03 09:30:00,46.08,46.11,45.61,45.83,105756.0,38.2262,38.2511,37.8363,38.0188,105756.0
2020-03-03 09:35:00,45.83,46.05,45.57,46.0,14143.5,38.0188,38.2013,37.8031,38.1598,14143.5
2020-03-03 09:40:00,46.01,46.11,45.86,45.88,22285.5,38.1681,38.2511,38.0437,38.0603,22285.5
2020-03-03 09:45:00,45.92,45.97,45.79,45.97,35704.5,38.0934,38.1349,37.9856,38.1349,35704.5
2020-03-03 09:50:00,45.95,45.97,45.74,45.78,25137.0,38.1183,38.1349,37.9441,37.9773,25137.0
2020-03-03 09:55:00,45.79,45.99,45.76,45.9,16425.0,37.9856,38.1515,37.9607,38.0769,16425.0
2020-03-03 10:00:00,45.91,47.34,45.9,47.25,54973.5,38.0852,39.2714,38.0769,39.1968,54973.5
2020-03-03 10:05:00,47.27,47.39,46.92,47.08,25863.0,39.2134,39.3129,38.923,39.0557,25863.0
2020-03-03 10:10:00,47.11,47.11,46.53,46.53,15486.0,39.0806,39.0806,38.5995,38.5995,15486.0
2020-03-03 10:15:00,46.44,46.63,46.22,46.39,35961.0,38.5248,38.6824,38.3423,38.4833,35961.0
2020-03-03 10:20:00,46.38,46.78,46.32,46.76,42852.0,38.475,38.8069,38.4253,38.7903,42852.0
2020-03-03 10:25:00,46.73,46.83,46.62,46.62,23629.5,38.7654,38.8483,38.6741,38.6741,23629.5
2020-03-03 10:30:00,46.68,46.83,46.59,46.66,8682.0,38.7239,38.8483,38.6493,38.7073,8682.0
2020-03-03 10:35:00,46.6,46.66,46.53,46.59,30717.0,38.6575,38.7073,38.5995,38.6493,30717.0
2020-03-03 10:40:00,46.59,46.85,46.59,46.75,18066.0,38.6493,38.8649,38.6493,38.782,18066.0
2020-03-03 10:45:00,46.77,46.82,46.49,46.55,11953.5,38.7986,38.8401,38.5663,38.6161,11953.5
2020-03-03 10:50:00,46.6,46.65,46.45,46.58,13548.0,38.6575,38.699,38.5331,38.641,13548.0
2020-03-03 10:55:00,46.56,46.89,46.55,46.85,17361.0,38.6244,38.8981,38.6161,38.8649,17361.0
2020-03-03 11:00:00,46.84,46.88,46.64,46.71,20014.5,38.8566,38.8898,38.6907,38.7488,20014.5
2020-03-03 11:05:00,46.72,46.72,46.35,46.42,21864.0,38.7571,38.7571,38.4502,38.5082,21864.0
2020-03-03 11:10:00,46.4,46.41,46.14,46.17,33186.0,38.4916,38.4999,38.276,38.3008,33186.0
2020-03-03 11:15:00,46.31,46.39,46.15,46.18,16707.0,38.417,38.4833,38.2842,38.3091,16707.0
2020-03-03 11:20:00,46.19,46.23,45.93,45.93,31983.0,38.3174,38.3506,38.1017,38.1017,31983.0
2020-03-03 11:25:00,45.92,45.97,45.71,45.84,29700.0,38.0934,38.1349,37.9192,38.0271,29700.0
2020-03-03 11:30:00,45.86,45.96,45.76,45.96,12063.0,38.0437,38.1266,37.9607,38.1266,12063.0
2020-03-03 11:35:00,45.97,46.2,45.89,46.2,16057.5,38.1349,38.3257,38.0686,38.3257,16057.5
2020-03-03 11:40:00,46.17,46.29,46.11,46.18,8110.5,38.3008,38.4004,38.2511,38.3091,8110.5
2020-03-03 11:45:00,46.21,46.21,45.95,45.98,13842.0,38.334,38.334,38.1183,38.1432,13842.0
2020-03-03 11:50:00,45.99,46.41,45.99,46.35,19230.0,38.1515,38.4999,38.1515,38.4502,19230.0
2020-03-03 11:55:00,46.34,46.49,46.27,46.46,21276.0,38.4419,38.5663,38.3838,38.5414,21276.0
2020-03-03 12:00:00,46.43,46.46,46.31,46.46,72903.0,38.5165,38.5414,38.417,38.5414,72903.0
2020-03-03 12:05:00,46.47,46.59,46.44,46.56,10956.0,38.5497,38.6493,38.5248,38.6244,10956.0
2020-03-03 12:10:00,46.53,46.56,46.28,46.28,8637.0,38.5995,38.6244,38.3921,38.3921,8637.0
2020-03-03 12:15:00,46.27,46.29,46.16,46.27,9174.0,38.3838,38.4004,38.2925,38.3838,9174.0
2020-03-03 12:20:00,46.21,46.29,46.19,46.28,6190.5,38.334,38.4004,38.3174,38.3921,6190.5
2020-03-03 12:25:00,46.31,46.35,46.09,46.18,9990.0,38.417,38.4502,38.2345,38.3091,9990.0
2020-03-03 12:30:00,46.19,46.21,46.07,46.09,8337.0,38.3174,38.334,38.2179,38.2345,8337.0
2020-03-03 12:35:00,46.09,46.25,46.07,46.25,18744.0,38.2345,38.3672,38.2179,38.3672,18744.0
2020-03-03 12:40:00,46.23,46.29,46.14,46.14,12475.5,38.3506,38.4004,38.276,38.276,12475.5
2020-03-03 12:45:00,46.17,46.37,46.17,46.28,12045.0,38.3008,38.4668,38.3008,38.3921,12045.0
2020-03-03 12:50:00,46.23,46.25,46.07,46.07,11142.0,38.3506,38.3672,38.2179,38.2179,11142.0
2020-03-03 12:55:00,46.07,46.11,45.97,46.06,16078.5,38.2179,38.2511,38.1349,38.2096,16078.5
2020-03-03 13:00:00,46.05,46.05,45.79,45.87,28602.0,38.2013,38.2013,37.9856,38.052,28602.0
2020-03-03 13:05:00,45.85,45.92,45.81,45.87,22959.0,38.0354,38.0934,38.0022,38.052,22959.0
2020-03-03 13:10:00,45.89,45.91,45.72,45.75,16858.5,38.0686,38.0852,37.9275,37.9524,16858.5
2020-03-03 13:15:00,45.79,45.83,45.65,45.72,32476.5,37.9856,38.0188,37.8695,37.9275,32476.5
2020-03-03 13:20:00,45.67,45.8,45.61,45.65,17928.0,37.8861,37.9939,37.8363,37.8695,17928.0
2020-03-03 13:25:00,45.69,45.7,45.47,45.58,21391.5,37.9026,37.9109,37.7201,37.8114,21391.5
2020-03-03 13:30:00,45.6,45.76,45.47,45.74,24925.5,37.828,37.9607,37.7201,37.9441,24925.5
2020-03-03 13:35:00,45.72,45.74,45.63,45.68,7038.0,37.9275,37.9441,37.8529,37.8944,7038.0
2020-03-03 13:40:00,45.65,45.65,45.33,45.33,8049.0,37.8695,37.8695,37.604,37.604,8049.0
2020-03-03 13:45:00,45.37,45.46,45.32,45.35,11823.0,37.6372,37.7119,37.5957,37.6206,11823.0
2020-03-03 13:50:00,45.35,45.44,45.27,45.33,10816.5,37.6206,37.6953,37.5542,37.604,10816.5
2020-03-03 13:55:00,45.32,45.39,45.23,45.24,11184.0,37.5957,37.6538,37.5211,37.5293,11184.0
2020-03-03 14:00:00,45.27,45.37,45.12,45.2,18061.5,37.5542,37.6372,37.4298,37.4962,18061.5
2020-03-03 14:05:00,45.17,45.18,44.97,45.0,21922.5,37.4713,37.4796,37.3054,37.3303,21922.5
2020-03-03 14:10:00,44.99,45.27,44.97,45.21,12162.0,37.322,37.5542,37.3054,37.5045,12162.0
2020-03-03 14:15:00,45.23,45.23,44.95,44.95,23667.0,37.5211,37.5211,37.2888,37.2888,23667.0
2020-03-03 14:20:00,44.93,45.09,44.83,44.87,43573.5,37.2722,37.4049,37.1892,37.2224,43573.5
2020-03-03 14:25:00,44.9,45.33,44.9,45.26,28377.0,37.2473,37.604,37.2473,37.5459,28377.0
2020-03-03 14:30:00,45.26,45.35,45.19,45.26,21459.0,37.5459,37.6206,37.4879,37.5459,21459.0
2020-03-03 14:35:00,45.26,45.29,44.99,44.99,13977.0,37.5459,37.5708,37.322,37.322,13977.0
2020-03-03 14:40:00,44.99,45.07,44.94,45.04,18100.5,37.322,37.3883,37.2805,37.3634,18100.5
2020-03-03 14:45:00,45.07,45.35,45.06,45.34,19207.5,37.3883,37.6206,37.38,37.6123,19207.5
2020-03-03 14:50:00,45.33,45.43,45.17,45.37,39421.5,37.604,37.687,37.4713,37.6372,39421.5
2020-03-03 14:55:00,45.37,45.39,45.21,45.33,27903.0,37.6372,37.6538,37.5045,37.604,27903.0
2020-03-03 15:00:00,45.34,45.47,45.23,45.47,13821.0,37.6123,37.7201,37.5211,37.7201,13821.0
2020-03-03 15:05:00,45.45,45.45,45.25,45.28,17641.5,37.7036,37.7036,37.5376,37.5625,17641.5
2020-03-03 15:10:00,45.29,45.6,45.28,45.57,15871.5,37.5708,37.828,37.5625,37.8031,15871.5
2020-03-03 15:15:00,45.53,45.66,45.46,45.59,16707.0,37.7699,37.8778,37.7119,37.8197,16707.0
2020-03-03 15:20:00,45.59,45.59,45.23,45.25,25239.0,37.8197,37.8197,37.5211,37.5376,25239.0
2020-03-03 15:25:00,45.28,45.69,45.28,45.67,36412.5,37.5625,37.9026,37.5625,37.8861,36412.5
2020-03-03 15:30:00,45.64,45.67,45.26,45.39,40345.5,37.8612,37.8861,37.5459,37.6538,40345.5
2020-03-03 15:35:00,45.38,45.43,45.0,45.04,39117.0,37.6455,37.687,37.3303,37.3634,39117.0
2020-03-03 15:40:00,45.06,45.44,45.02,45.41,27916.5,37.38,37.6953,37.3468,37.6704,27916.5
2020-03-03 15:45:00,45.4,45.57,45.27,45.27,48355.5,37.6621,37.8031,37.5542,37.5542,48355.5
2020-03-03 15:50:00,45.21,45.21,44.85,45.04,127209.0,37.5045,37.5045,37.2058,37.3634,127209.0
2020-03-03 15:55:00,45.02,45.25,44.87,45.03,159036.0,37.3468,37.5376,37.2224,37.3551,159036.0
2020-03-04 09:30:00,45.64,46.07,45.51,45.86,45994.5,37.8612,38.2179,37.7533,38.0437,45994.5
2020-03-04 09:35:00,45.95,45.95,45.49,45.6,15804.0,38.1183,38.1183,37.7367,37.828,15804.0
2020-03-04 09:40:00,45.63,45.69,45.33,45.53,17881.5,37.8529,37.9026,37.604,37.7699,17881.5
2020-03-04 09:45:00,45.46,45.55,45.34,45.35,7375.5,37.7119,37.7865,37.6123,37.6206,7375.5
2020-03-04 09:50:00,45.4,45.55,45.39,45.41,4486.5,37.6621,37.7865,37.6538,37.6704,4486.5
2020-03-04 09:55:00,45.43,45.46,45.23,45.29,7852.5,37.687,37.7119,37.5211,37.5708,7852.5
2020-03-04 10:00:00,45.38,45.53,45.3,45.35,13861.5,37.6455,37.7699,37.5791,37.6206,13861.5
2020-03-04 10:05:00,45.37,45.54,45.28,45.47,5107.5,37.6372,37.7782,37.5625,37.7201,5107.5
2020-03-04 10:10:00,45.48,45.67,45.46,45.65,10138.5,37.7284,37.8861,37.7119,37.8695,10138.5
2020-03-04 10:15:00,45.59,45.81,45.55,45.81,3975.0,37.8197,38.0022,37.7865,38.0022,3975.0
2020-03-04 10:20:00,45.81,45.84,45.69,45.73,9661.5,38.0022,38.0271,37.9026,37.9358,9661.5
2020-03-04 10:25:00,45.71,45.82,45.66,45.66,6996.0,37.9192,38.0105,37.8778,37.8778,6996.0
2020-03-04 10:30:00,45.75,45.77,45.46,45.46,9712.5,37.9524,37.969,37.7119,37.7119,9712.5
2020-03-04 10:35:00,45.49,45.53,45.27,45.31,7936.5,37.7367,37.7699,37.5542,37.5874,7936.5
2020-03-04 10:40:00,45.31,45.42,45.23,45.42,7122.0,37.5874,37.6787,37.5211,37.6787,7122.0
2020-03-04 10:45:00,45.43,45.43,45.21,45.3,9631.5,37.687,37.687,37.5045,37.5791,9631.5
2020-03-04 10:50:00,45.32,45.41,45.23,45.25,11616.0,37.5957,37.6704,37.5211,37.5376,11616.0
2020-03-04 10:55:00,45.25,45.31,45.17,45.29,9543.0,37.5376,37.5874,37.4713,37.5708,9543.0
2020-03-04 11:00:00,45.27,45.41,45.26,45.29,17175.0,37.5542,37.6704,37.5459,37.5708,17175.0
2020-03-04 11:05:00,45.27,45.42,45.17,45.26,19434.0,37.5542,37.6787,37.4713,37.5459,19434.0
2020-03-04 11:10:00,45.27,45.35,45.25,45.34,8563.5,37.5542,37.6206,37.5376,37.6123,8563.5
2020-03-04 11:15:00,45.37,45.37,45.21,45.27,7633.5,37.6372,37.6372,37.5045,37.5542,7633.5
2020-03-04 11:20:00,45.29,45.33,45.17,45.33,8524.5,37.5708,37.604,37.4713,37.604,8524.5
2020-03-04 11:25:00,45.35,45.38,45.27,45.36,8731.5,37.6206,37.6455,37.5542,37.6289,8731.5
2020-03-04 11:30:00,45.42,45.46,45.35,45.46,13095.0,37.6787,37.7119,37.6206,37.7119,13095.0
2020-03-04 11:35:00,45.5,45.5,45.29,45.29,13780.5,37.745,37.745,37.5708,37.5708,13780.5
2020-03-04 11:40:00,45.29,45.31,45.19,45.31,11325.0,37.5708,37.5874,37.4879,37.5874,11325.0
2020-03-04 11:45:00,45.34,45.37,45.24,45.26,4344.0,37.6123,37.6372,37.5293,37.5459,4344.0
2020-03-04 11:50:00,45.29,45.35,45.23,45.23,4447.5,37.5708,37.6206,37.5211,37.5211,4447.5
2020-03-04 11:55:00,45.24,45.39,45.18,45.32,7803.0,37.5293,37.6538,37.4796,37.5957,7803.0
2020-03-04 12:00:00,45.33,45.45,45.33,45.37,6286.5,37.604,37.7036,37.604,37.6372,6286.5
2020-03-04 12:05:00,45.39,45.39,45.27,45.36,5773.5,37.6538,37.6538,37.5542,37.6289,5773.5
2020-03-04 12:10:00,45.39,45.41,45.29,45.37,6105.0,37.6538,37.6704,37.5708,37.6372,6105.0
2020-03-04 12:15:00,45.37,45.43,45.31,45.35,10432.5,37.6372,37.687,37.5874,37.6206,10432.5
2020-03-04 12:20:00,45.35,45.39,45.33,45.37,8323.5,37.6206,37.6538,37.604,37.6372,8323.5
2020-03-04 12:25:00,45.38,45.47,45.33,45.39,11115.0,37.6455,37.7201,37.604,37.6538,11115.0
2020-03-04 12:30:00,45.43,45.47,45.39,45.43,9055.5,37.687,37.7201,37.6538,37.687,9055.5
2020-03-04 12:35:00,45.43,45.46,45.39,45.41,7326.0,37.687,37.7119,37.6538,37.6704,7326.0
2020-03-04 12:40:00,45.39,45.42,45.35,45.37,5254.5,37.6538,37.6787,37.6206,37.6372,5254.5
2020-03-04 12:45:00,45.44,45.51,45.44,45.51,7399.5,37.6953,37.7533,37.6953,37.7533,7399.5
2020-03-04 12:50:00,45.51,45.61,45.48,45.59,6078.0,37.7533,37.8363,37.7284,37.8197,6078.0
2020-03-04 12:55:00,45.61,45.64,45.56,45.63,5566.5,37.8363,37.8612,37.7948,37.8529,5566.5
2020-03-04 13:00:00,45.67,45.67,45.55,45.64,22141.5,37.8861,37.8861,37.7865,37.8612,22141.5
2020-03-04 13:05:00,45.64,45.68,45.59,45.62,12280.5,37.8612,37.8944,37.8197,37.8446,12280.5
2020-03-04 13:10:00,45.59,45.62,45.53,45.61,6763.5,37.8197,37.8446,37.7699,37.8363,6763.5
2020-03-04 13:15:00,45.61,45.73,45.59,45.73,11334.0,37.8363,37.9358,37.8197,37.9358,11334.0
2020-03-04 13:20:00,45.7,45.76,45.69,45.76,5874.0,37.9109,37.9607,37.9026,37.9607,5874.0
2020-03-04 13:25:00,45.77,45.78,45.66,45.66,42916.5,37.969,37.9773,37.8778,37.8778,42916.5
2020-03-04 13:30:00,45.69,45.77,45.66,45.75,10996.5,37.9026,37.969,37.8778,37.9524,10996.5
2020-03-04 13:35:00,45.77,45.77,45.64,45.66,14545.5,37.969,37.969,37.8612,37.8778,14545.5
2020-03-04 13:40:00,45.63,45.71,45.62,45.69,53911.5,37.8529,37.9192,37.8446,37.9026,53911.5
2020-03-04 13:45:00,45.69,45.75,45.67,45.73,8176.5,37.9026,37.9524,37.8861,37.9358,8176.5
2020-03-04 13:50:00,45.77,45.79,45.74,45.76,37830.0,37.969,37.9856,37.9441,37.9607,37830.0
2020-03-04 13:55:00,45.73,45.75,45.7,45.73,23083.5,37.9358,37.9524,37.9109,37.9358,23083.5
2020-03-04 14:00:00,45.75,45.8,45.64,45.68,20494.5,37.9524,37.9939,37.8612,37.8944,20494.5
2020-03-04 14:05:00,45.69,45.78,45.63,45.73,5518.5,37.9026,37.9773,37.8529,37.9358,5518.5
2020-03-04 14:10:00,45.73,45.77,45.63,45.65,7546.5,37.9358,37.969,37.8529,37.8695,7546.5
2020-03-04 14:15:00,45.66,45.76,45.65,45.76,9748.5,37.8778,37.9607,37.8695,37.9607,9748.5
2020-03-04 14:20:00,45.73,45.79,45.73,45.76,10884.0,37.9358,37.9856,37.9358,37.9607,10884.0
2020-03-04 14:25:00,45.79,45.87,45.79,45.83,8464.5,37.9856,38.052,37.9856,38.0188,8464.5
2020-03-04 14:30:00,45.83,45.89,45.83,45.85,15573.0,38.0188,38.0686,38.0188,38.0354,15573.0
2020-03-04 14:35:00,45.85,45.86,45.73,45.77,7366.5,38.0354,38.0437,37.9358,37.969,7366.5
2020-03-04 14:40:00,45.78,45.82,45.73,45.8,9295.5,37.9773,38.0105,37.9358,37.9939,9295.5
2020-03-04 14:45:00,45.79,45.79,45.71,45.73,11646.0,37.9856,37.9856,37.9192,37.9358,11646.0
2020-03-04 14:50:00,45.75,45.78,45.67,45.72,10234.5,37.9524,37.9773,37.8861,37.9275,10234.5
2020-03-04 14:55:00,45.68,45.81,45.68,45.78,7219.5,37.8944,38.0022,37.8944,37.9773,7219.5
2020-03-04 15:00:00,45.75,45.85,45.75,45.84,8293.5,37.9524,38.0354,37.9524,38.0271,8293.5
2020-03-04 15:05:00,45.83,45.88,45.77,45.8,6570.0,38.0188,38.0603,37.969,37.9939,6570.0
2020-03-04 15:10:00,45.81,45.9,45.79,45.88,13675.5,38.0022,38.0769,37.9856,38.0603,13675.5
2020-03-04 15:15:00,45.86,45.87,45.79,45.81,12886.5,38.0437,38.052,37.9856,38.0022,12886.5
2020-03-04 15:20:00,45.81,45.92,45.81,45.9,16942.5,38.0022,38.0934,38.0022,38.0769,16942.5
2020-03-04 15:25:00,45.89,45.98,45.89,45.98,20287.5,38.0686,38.1432,38.0686,38.1432,20287.5
2020-03-04 15:30:00,46.0,46.16,45.99,46.16,24132.0,38.1598,38.2925,38.1515,38.2925,24132.0
2020-03-04 15:35:00,46.16,46.21,46.13,46.19,31512.0,38.2925,38.334,38.2677,38.3174,31512.0
2020-03-04 15:40:00,46.21,46.21,46.05,46.08,23649.0,38.334,38.334,38.2013,38.2262,23649.0
2020-03-04 15:45:00,46.07,46.11,45.99,46.05,37588.5,38.2179,38.2511,38.1515,38.2013,37588.5
2020-03-04 15:50:00,46.06,46.35,46.06,46.31,88515.0,38.2096,38.4502,38.2096,38.417,88515.0
2020-03-04 15:55:00,46.31,46.33,46.23,46.31,169344.0,38.417,38.4336,38.3506,38.417,169344.0
2020-03-05 09:30:00,44.85,44.9,44.56,44.77,47374.5,37.2058,37.2473,36.9652,37.1395,47374.5
2020-03-05 09:35:00,44.85,44.95,44.77,44.77,22803.0,37.2058,37.2888,37.1395,37.1395,22803.0
2020-03-05 09:40:00,44.7,44.89,44.7,44.8,22035.0,37.0814,37.239,37.0814,37.1643,22035.0
2020-03-05 09:45:00,44.83,44.91,44.74,44.74,104164.5,37.1892,37.2556,37.1146,37.1146,104164.5
2020-03-05 09:50:00,44.79,44.8,44.61,44.67,31548.0,37.156,37.1643,37.0067,37.0565,31548.0
2020-03-05 09:55:00,44.61,44.68,44.57,44.68,15654.0,37.0067,37.0648,36.9735,37.0648,15654.0
2020-03-05 10:00:00,44.69,44.83,44.63,44.63,10797.0,37.0731,37.1892,37.0233,37.0233,10797.0
2020-03-05 10:05:00,44.65,44.65,44.55,44.61,9409.5,37.0399,37.0399,36.9569,37.0067,9409.5
2020-03-05 10:10:00,44.64,44.79,44.61,44.78,30222.0,37.0316,37.156,37.0067,37.1477,30222.0
2020-03-05 10:15:00,44.77,44.85,44.73,44.84,21057.0,37.1395,37.2058,37.1063,37.1975,21057.0
2020-03-05 10:20:00,44.85,44.93,44.78,44.81,21702.0,37.2058,37.2722,37.1477,37.1726,21702.0
2020-03-05 10:25:00,44.82,44.82,44.62,44.62,8212.5,37.1809,37.1809,37.015,37.015,8212.5
2020-03-05 10:30:00,44.63,44.69,44.59,44.61,10197.0,37.0233,37.0731,36.9901,37.0067,10197.0
2020-03-05 10:35:00,44.62,44.63,44.53,44.54,9489.0,37.015,37.0233,36.9404,36.9487,9489.0
2020-03-05 10:40:00,44.53,44.63,44.53,44.54,6900.0,36.9404,37.0233,36.9404,36.9487,6900.0
2020-03-05 10:45:00,44.53,44.62,44.46,44.59,12477.0,36.9404,37.015,36.8823,36.9901,12477.0
2020-03-05 10:50:00,44.56,44.62,44.49,44.54,12736.5,36.9652,37.015,36.9072,36.9487,12736.5
2020-03-05 10:55:00,44.52,44.53,44.44,44.46,9642.0,36.9321,36.9404,36.8657,36.8823,9642.0
2020-03-05 11:00:00,44.45,44.58,44.43,44.5,39967.5,36.874,36.9818,36.8574,36.9155,39967.5
2020-03-05 11:05:00,44.53,44.75,44.53,44.67,47575.5,36.9404,37.1229,36.9404,37.0565,47575.5
2020-03-05 11:10:00,44.67,44.73,44.65,44.71,26883.0,37.0565,37.1063,37.0399,37.0897,26883.0
2020-03-05 11:15:00,44.71,44.72,44.64,44.69,33724.5,37.0897,37.098,37.0316,37.0731,33724.5
2020-03-05 11:20:00,44.69,44.69,44.55,44.55,15922.5,37.0731,37.0731,36.9569,36.9569,15922.5
2020-03-05 11:25:00,44.54,44.69,44.53,44.59,15936.0,36.9487,37.0731,36.9404,36.9901,15936.0
2020-03-05 11:30:00,44.62,44.67,44.52,44.53,10797.0,37.015,37.0565,36.9321,36.9404,10797.0
2020-03-05 11:35:00,44.49,44.53,44.41,44.41,9088.5,36.9072,36.9404,36.8408,36.8408,9088.5
2020-03-05 11:40:00,44.45,44.45,44.29,44.3,20557.5,36.874,36.874,36.7413,36.7496,20557.5
2020-03-05 11:45:00,44.29,44.4,44.29,44.33,14280.0,36.7413,36.8325,36.7413,36.7744,14280.0
2020-03-05 11:50:00,44.37,44.41,44.27,44.32,10432.5,36.8076,36.8408,36.7247,36.7662,10432.5
2020-03-05 11:55:00,44.33,44.33,44.15,44.24,11500.5,36.7744,36.7744,36.6251,36.6998,11500.5
2020-03-05 12:00:00,44.24,44.3,44.18,44.23,13324.5,36.6998,36.7496,36.65,36.6915,13324.5
2020-03-05 12:05:00,44.22,44.22,44.1,44.1,17599.5,36.6832,36.6832,36.5836,36.5836,17599.5
2020-03-05 12:10:00,44.11,44.16,44.09,44.13,7906.5,36.5919,36.6334,36.5754,36.6085,7906.5
2020-03-05 12:15:00,44.13,44.17,44.06,44.07,15697.5,36.6085,36.6417,36.5505,36.5588,15697.5
2020-03-05 12:20:00,44.08,44.11,43.95,43.95,10936.5,36.5671,36.5919,36.4592,36.4592,10936.5
2020-03-05 12:25:00,43.96,44.0,43.89,43.97,10131.0,36.4675,36.5007,36.4094,36.4758,10131.0
2020-03-05 12:30:00,43.95,44.08,43.95,43.99,11023.5,36.4592,36.5671,36.4592,36.4924,11023.5
2020-03-05 12:35:00,44.01,44.03,43.79,43.79,27612.0,36.509,36.5256,36.3265,36.3265,27612.0
2020-03-05 12:40:00,43.77,43.81,43.63,43.65,13509.0,36.3099,36.3431,36.1938,36.2103,13509.0
2020-03-05 12:45:00,43.61,43.79,43.58,43.79,19519.5,36.1772,36.3265,36.1523,36.3265,19519.5
2020-03-05 12:50:00,43.74,43.77,43.65,43.76,35536.5,36.285,36.3099,36.2103,36.3016,35536.5
2020-03-05 12:55:00,43.78,43.78,43.67,43.72,7686.0,36.3182,36.3182,36.2269,36.2684,7686.0
2020-03-05 13:00:00,43.69,43.76,43.68,43.74,3484.5,36.2435,36.3016,36.2352,36.285,3484.5
2020-03-05 13:05:00,43.75,43.77,43.6,43.6,32698.5,36.2933,36.3099,36.1689,36.1689,32698.5
2020-03-05 13:10:00,43.59,43.65,43.51,43.59,18571.5,36.1606,36.2103,36.0942,36.1606,18571.5
2020-03-05 13:15:00,43.57,43.63,43.53,43.57,13327.5,36.144,36.1938,36.1108,36.144,13327.5
2020-03-05 13:20:00,43.56,43.75,43.55,43.66,29449.5,36.1357,36.2933,36.1274,36.2186,29449.5
2020-03-05 13:25:00,43.67,43.75,43.64,43.73,12661.5,36.2269,36.2933,36.202,36.2767,12661.5
2020-03-05 13:30:00,43.74,43.74,43.63,43.71,74193.0,36.285,36.285,36.1938,36.2601,74193.0
2020-03-05 13:35:00,43.72,43.87,43.72,43.77,9813.0,36.2684,36.3928,36.2684,36.3099,9813.0
2020-03-05 13:40:00,43.73,43.77,43.65,43.67,20070.0,36.2767,36.3099,36.2103,36.2269,20070.0
2020-03-05 13:45:00,43.67,43.87,43.66,43.87,6150.0,36.2269,36.3928,36.2186,36.3928,6150.0
2020-03-05 13:50:00,43.83,43.88,43.68,43.68,8430.0,36.3597,36.4011,36.2352,36.2352,8430.0
2020-03-05 13:55:00,43.7,43.82,43.7,43.81,5569.5,36.2518,36.3514,36.2518,36.3431,5569.5
2020-03-05 14:00:00,43.81,43.81,43.62,43.63,7830.0,36.3431,36.3431,36.1855,36.1938,7830.0
2020-03-05 14:05:00,43.65,43.73,43.61,43.73,5731.5,36.2103,36.2767,36.1772,36.2767,5731.5
2020-03-05 14:10:00,43.71,43.83,43.69,43.82,7173.0,36.2601,36.3597,36.2435,36.3514,7173.0
2020-03-05 14:15:00,43.79,43.81,43.67,43.67,6997.5,36.3265,36.3431,36.2269,36.2269,6997.5
2020-03-05 14:20:00,43.69,43.69,43.53,43.55,12120.0,36.2435,36.2435,36.1108,36.1274,12120.0
2020-03-05 14:25:00,43.56,43.61,43.49,43.58,34362.0,36.1357,36.1772,36.0776,36.1523,34362.0
2020-03-05 14:30:00,43.58,43.65,43.54,43.57,13119.0,36.1523,36.2103,36.1191,36.144,13119.0
2020-03-05 14:35:00,43.57,43.73,43.5,43.7,10123.5,36.144,36.2767,36.0859,36.2518,10123.5
2020-03-05 14:40:00,43.67,43.75,43.65,43.67,14461.5,36.2269,36.2933,36.2103,36.2269,14461.5
2020-03-05 14:45:00,43.67,43.74,43.63,43.7,28855.5,36.2269,36.285,36.1938,36.2518,28855.5
2020-03-05 14:50:00,43.71,43.78,43.59,43.59,15492.0,36.2601,36.3182,36.1606,36.1606,15492.0
2020-03-05 14:55:00,43.62,43.71,43.61,43.67,7834.5,36.1855,36.2601,36.1772,36.2269,7834.5
2020-03-05 15:00:00,43.65,43.66,43.52,43.57,13249.5,36.2103,36.2186,36.1025,36.144,13249.5
2020-03-05 15:05:00,43.59,43.63,43.55,43.61,20050.5,36.1606,36.1938,36.1274,36.1772,20050.5
2020-03-05 15:10:00,43.63,43.64,43.38,43.41,73365.0,36.1938,36.202,35.9864,36.0112,73365.0
2020-03-05 15:15:00,43.41,43.45,43.35,43.39,28822.5,36.0112,36.0444,35.9615,35.9947,28822.5
2020-03-05 15:20:00,43.39,43.45,43.35,43.39,59692.5,35.9947,36.0444,35.9615,35.9947,59692.5
2020-03-05 15:25:00,43.41,43.52,43.34,43.47,25902.0,36.0112,36.1025,35.9532,36.061,25902.0
2020-03-05 15:30:00,43.47,43.7,43.43,43.66,37981.5,36.061,36.2518,36.0278,36.2186,37981.5
2020-03-05 15:35:00,43.65,43.69,43.5,43.51,37521.0,36.2103,36.2435,36.0859,36.0942,37521.0
2020-03-05 15:40:00,43.52,43.6,43.45,43.59,53572.5,36.1025,36.1689,36.0444,36.1606,53572.5
2020-03-05 15:45:00,43.58,43.64,43.49,43.54,42523.5,36.1523,36.202,36.0776,36.1191,42523.5
2020-03-05 15:50:00,43.52,43.71,43.41,43.45,142879.5,36.1025,36.2601,36.0112,36.0444,142879.5
2020-03-05 15:55:00,43.43,43.67,43.42,43.57,179710.5,36.0278,36.2269,36.0195,36.144,179710.5
2020-03-06 09:30:00,41.57,42.15,41.44,41.91,177262.5,34.4849,34.966,34.377,34.7669,177262.5
2020-03-06 09:35:00,41.88,42.49,41.88,42.49,63708.0,34.742,35.2481,34.742,35.2481,63708.0
2020-03-06 09:40:00,42.49,42.53,42.22,42.49,52324.5,35.2481,35.2812,35.0241,35.2481,52324.5
2020-03-06 09:45:00,42.48,42.48,42.2,42.22,23448.0,35.2398,35.2398,35.0075,35.0241,23448.0
2020-03-06 09:50:00,42.21,42.35,42.14,42.29,37371.0,35.0158,35.1319,34.9577,35.0821,37371.0
2020-03-06 09:55:00,42.3,42.56,42.28,42.55,20875.5,35.0904,35.3061,35.0738,35.2978,20875.5
2020-03-06 10:00:00,42.63,42.66,42.52,42.61,19411.5,35.3642,35.3891,35.2729,35.3476,19411.5
2020-03-06 10:05:00,42.67,42.75,42.43,42.45,21772.5,35.3974,35.4637,35.1983,35.2149,21772.5
2020-03-06 10:10:00,42.45,42.59,42.33,42.54,27177.0,35.2149,35.331,35.1153,35.2895,27177.0
2020-03-06 10:15:00,42.56,42.68,42.54,42.55,23394.0,35.3061,35.4057,35.2895,35.2978,23394.0
2020-03-06 10:20:00,42.55,42.67,42.52,42.61,21547.5,35.2978,35.3974,35.2729,35.3476,21547.5
2020-03-06 10:25:00,42.64,42.89,42.63,42.87,17010.0,35.3725,35.5799,35.3642,35.5633,17010.0
2020-03-06 10:30:00,42.87,43.01,42.85,42.87,20506.5,35.5633,35.6794,35.5467,35.5633,20506.5
2020-03-06 10:35:00,42.85,43.07,42.8,43.04,24199.5,35.5467,35.7292,35.5052,35.7043,24199.5
2020-03-06 10:40:00,43.02,43.14,42.97,43.11,35388.0,35.6877,35.7873,35.6462,35.7624,35388.0
2020-03-06 10:45:00,43.11,43.17,43.03,43.17,31866.0,35.7624,35.8122,35.696,35.8122,31866.0
2020-03-06 10:50:00,43.16,43.26,43.11,43.21,48300.0,35.8039,35.8868,35.7624,35.8453,48300.0
2020-03-06 10:55:00,43.2,43.26,43.07,43.26,13917.0,35.837,35.8868,35.7292,35.8868,13917.0
2020-03-06 11:00:00,43.23,43.32,43.11,43.11,18057.0,35.8619,35.9366,35.7624,35.7624,18057.0
2020-03-06 11:05:00,43.12,43.17,43.0,43.07,12702.0,35.7707,35.8122,35.6711,35.7292,12702.0
2020-03-06 11:10:00,43.05,43.06,42.81,42.81,23457.0,35.7126,35.7209,35.5135,35.5135,23457.0
2020-03-06 11:15:00,42.83,42.86,42.74,42.8,15618.0,35.5301,35.555,35.4554,35.5052,15618.0
2020-03-06 11:20:00,42.81,42.85,42.69,42.71,19062.0,35.5135,35.5467,35.414,35.4306,19062.0
2020-03-06 11:25:00,42.69,42.86,42.67,42.69,15900.0,35.414,35.555,35.3974,35.414,15900.0
2020-03-06 11:30:00,42.77,42.83,42.65,42.79,16971.0,35.4803,35.5301,35.3808,35.4969,16971.0
2020-03-06 11:35:00,42.77,42.87,42.7,42.83,11883.0,35.4803,35.5633,35.4223,35.5301,11883.0
2020-03-06 11:40:00,42.86,42.86,42.63,42.69,17142.0,35.555,35.555,35.3642,35.414,17142.0
2020-03-06 11:45:00,42.69,42.69,42.55,42.57,21004.5,35.414,35.414,35.2978,35.3144,21004.5
2020-03-06 11:50:00,42.57,42.77,42.57,42.77,15003.0,35.3144,35.4803,35.3144,35.4803,15003.0
2020-03-06 11:55:00,42.75,42.76,42.64,42.73,8637.0,35.4637,35.472,35.3725,35.4471,8637.0
2020-03-06 12:00:00,42.74,42.74,42.5,42.5,16309.5,35.4554,35.4554,35.2563,35.2563,16309.5
2020-03-06 12:05:00,42.51,42.53,42.45,42.47,23218.5,35.2646,35.2812,35.2149,35.2315,23218.5
2020-03-06 12:10:00,42.43,42.52,42.42,42.49,17167.5,35.1983,35.2729,35.19,35.2481,17167.5
2020-03-06 12:15:00,42.47,42.56,42.43,42.43,9507.0,35.2315,35.3061,35.1983,35.1983,9507.0
2020-03-06 12:20:00,42.48,42.61,42.45,42.5,12945.0,35.2398,35.3476,35.2149,35.2563,12945.0
2020-03-06 12:25:00,42.48,42.55,42.45,42.48,14395.5,35.2398,35.2978,35.2149,35.2398,14395.5
2020-03-06 12:30:00,42.5,42.74,42.48,42.74,13542.0,35.2563,35.4554,35.2398,35.4554,13542.0
2020-03-06 12:35:00,42.73,42.93,42.69,42.87,21345.0,35.4471,35.6131,35.414,35.5633,21345.0
2020-03-06 12:40:00,42.86,42.91,42.81,42.89,22539.0,35.555,35.5965,35.5135,35.5799,22539.0
2020-03-06 12:45:00,42.93,42.97,42.81,42.82,26013.0,35.6131,35.6462,35.5135,35.5218,26013.0
2020-03-06 12:50:00,42.79,42.83,42.73,42.73,20598.0,35.4969,35.5301,35.4471,35.4471,20598.0
2020-03-06 12:55:00,42.73,42.78,42.67,42.77,20088.0,35.4471,35.4886,35.3974,35.4803,20088.0
2020-03-06 13:00:00,42.78,42.93,42.76,42.89,7756.5,35.4886,35.6131,35.472,35.5799,7756.5
2020-03-06 13:05:00,42.97,43.03,42.95,42.96,10687.5,35.6462,35.696,35.6297,35.6379,10687.5
2020-03-06 13:10:00,43.0,43.01,42.87,42.89,13722.0,35.6711,35.6794,35.5633,35.5799,13722.0
2020-03-06 13:15:00,42.89,42.95,42.89,42.91,6145.5,35.5799,35.6297,35.5799,35.5965,6145.5
2020-03-06 13:20:00,42.94,43.09,42.94,43.07,10833.0,35.6214,35.7458,35.6214,35.7292,10833.0
2020-03-06 13:25:00,43.05,43.06,42.91,42.96,9003.0,35.7126,35.7209,35.5965,35.6379,9003.0
2020-03-06 13:30:00,42.96,43.05,42.95,42.96,8112.0,35.6379,35.7126,35.6297,35.6379,8112.0
2020-03-06 13:35:00,42.99,43.09,42.91,43.09,15480.0,35.6628,35.7458,35.5965,35.7458,15480.0
2020-03-06 13:40:00,43.07,43.15,43.04,43.06,19471.5,35.7292,35.7956,35.7043,35.7209,19471.5
2020-03-06 13:45:00,43.05,43.06,42.87,42.87,20766.0,35.7126,35.7209,35.5633,35.5633,20766.0
2020-03-06 13:50:00,42.88,42.9,42.73,42.75,66319.5,35.5716,35.5882,35.4471,35.4637,66319.5
2020-03-06 13:55:00,42.73,42.77,42.68,42.68,8448.0,35.4471,35.4803,35.4057,35.4057,8448.0
2020-03-06 14:00:00,42.71,42.71,42.58,42.62,11436.0,35.4306,35.4306,35.3227,35.3559,11436.0
2020-03-06 14:05:00,42.65,42.67,42.54,42.57,12297.0,35.3808,35.3974,35.2895,35.3144,12297.0
2020-03-06 14:10:00,42.57,42.65,42.55,42.59,10026.0,35.3144,35.3808,35.2978,35.331,10026.0
2020-03-06 14:15:00,42.58,42.63,42.53,42.61,9888.0,35.3227,35.3642,35.2812,35.3476,9888.0
2020-03-06 14:20:00,42.58,42.68,42.54,42.63,12925.5,35.3227,35.4057,35.2895,35.3642,12925.5
2020-03-06 14:25:00,42.64,42.77,42.63,42.67,24301.5,35.3725,35.4803,35.3642,35.3974,24301.5
2020-03-06 14:30:00,42.69,42.7,42.51,42.51,12213.0,35.414,35.4223,35.2646,35.2646,12213.0
2020-03-06 14:35:00,42.51,42.53,42.47,42.47,21843.0,35.2646,35.2812,35.2315,35.2315,21843.0
2020-03-06 14:40:00,42.47,42.51,42.42,42.46,18597.0,35.2315,35.2646,35.19,35.2232,18597.0
2020-03-06 14:45:00,42.45,42.54,42.36,42.36,23043.0,35.2149,35.2895,35.1402,35.1402,23043.0
2020-03-06 14:50:00,42.38,42.43,42.34,42.42,17707.5,35.1568,35.1983,35.1236,35.19,17707.5
2020-03-06 14:55:00,42.43,42.55,42.41,42.45,28350.0,35.1983,35.2978,35.1817,35.2149,28350.0
2020-03-06 15:00:00,42.45,42.49,42.39,42.41,21787.5,35.2149,35.2481,35.1651,35.1817,21787.5
2020-03-06 15:05:00,42.41,42.43,42.33,42.36,31600.5,35.1817,35.1983,35.1153,35.1402,31600.5
2020-03-06 15:10:00,42.36,42.57,42.36,42.41,24454.5,35.1402,35.3144,35.1402,35.1817,24454.5
2020-03-06 15:15:00,42.41,42.67,42.4,42.66,31200.0,35.1817,35.3974,35.1734,35.3891,31200.0
2020-03-06 15:20:00,42.65,42.65,42.48,42.6,24397.5,35.3808,35.3808,35.2398,35.3393,24397.5
2020-03-06 15:25:00,42.63,42.63,42.46,42.5,26746.5,35.3642,35.3642,35.2232,35.2563,26746.5
2020-03-06 15:30:00,42.49,42.85,42.45,42.79,72109.5,35.2481,35.5467,35.2149,35.4969,72109.5
2020-03-06 15:35:00,42.78,42.93,42.61,42.62,46974.0,35.4886,35.6131,35.3476,35.3559,46974.0
2020-03-06 15:40:00,42.64,42.8,42.6,42.77,40683.0,35.3725,35.5052,35.3393,35.4803,40683.0
2020-03-06 15:45:00,42.77,42.88,42.65,42.79,48108.0,35.4803,35.5716,35.3808,35.4969,48108.0
2020-03-06 15:50:00,42.85,43.15,42.83,43.01,113080.5,35.5467,35.7956,35.5301,35.6794,113080.5
2020-03-06 15:55:00,43.03,43.21,42.97,43.05,140982.0,35.696,35.8453,35.6462,35.7126,140982.0
2020-03-09 09:30:00,40.32,40.66,39.91,40.03,81907.5,33.4479,33.73,33.1078,33.2073,81907.5
2020-03-09 09:35:00,40.03,40.03,40.03,40.03,0.0,33.2073,33.2073,33.2073,33.2073,0.0
2020-03-09 09:40:00,40.03,40.03,40.03,40.03,0.0,33.2073,33.2073,33.2073,33.2073,0.0
2020-03-09 09:45:00,39.8,40.33,39.8,40.17,12303.0,33.0165,33.4562,33.0165,33.3235,12303.0
2020-03-09 09:50:00,40.17,41.01,40.01,40.84,45319.5,33.3235,34.0203,33.1907,33.8793,45319.5
2020-03-09 09:55:00,40.79,40.96,40.39,40.77,35089.5,33.8378,33.9788,33.506,33.8212,35089.5
2020-03-09 10:00:00,40.77,40.87,40.51,40.51,39159.0,33.8212,33.9042,33.6055,33.6055,39159.0
2020-03-09 10:05:00,40.52,41.09,40.51,40.97,31339.5,33.6138,34.0867,33.6055,33.9871,31339.5
2020-03-09 10:10:00,40.98,41.0,40.65,40.75,40663.5,33.9954,34.012,33.7217,33.8046,40663.5
2020-03-09 10:15:00,40.75,41.03,40.74,40.91,75540.0,33.8046,34.0369,33.7963,33.9373,75540.0
2020-03-09 10:20:00,40.93,40.94,40.59,40.67,70666.5,33.9539,33.9622,33.6719,33.7383,70666.5
2020-03-09 10:25:00,40.63,40.8,40.51,40.65,34020.0,33.7051,33.8461,33.6055,33.7217,34020.0
2020-03-09 10:30:00,40.65,40.81,40.57,40.7,83439.0,33.7217,33.8544,33.6553,33.7631,83439.0
2020-03-09 10:35:00,40.67,40.83,40.6,40.81,42738.0,33.7383,33.871,33.6802,33.8544,42738.0
2020-03-09 10:40:00,40.8,40.89,40.67,40.69,33703.5,33.8461,33.9208,33.7383,33.7548,33703.5
2020-03-09 10:45:00,40.67,40.79,40.55,40.57,104002.5,33.7383,33.8378,33.6387,33.6553,104002.5
2020-03-09 10:50:00,40.55,40.55,40.35,40.4,19272.0,33.6387,33.6387,33.4728,33.5143,19272.0
2020-03-09 10:55:00,40.38,40.41,40.25,40.29,48135.0,33.4977,33.5226,33.3898,33.423,48135.0
2020-03-09 11:00:00,40.29,40.3,40.12,40.14,16821.0,33.423,33.4313,33.282,33.2986,16821.0
2020-03-09 11:05:00,40.17,40.27,40.16,40.27,14443.5,33.3235,33.4064,33.3152,33.4064,14443.5
2020-03-09 11:10:00,40.28,40.43,40.26,40.38,19938.0,33.4147,33.5392,33.3981,33.4977,19938.0
2020-03-09 11:15:00,40.37,40.63,40.36,40.57,27397.5,33.4894,33.7051,33.4811,33.6553,27397.5
2020-03-09 11:20:00,40.52,40.58,40.43,40.58,21516.0,33.6138,33.6636,33.5392,33.6636,21516.0
2020-03-09 11:25:00,40.62,40.71,40.51,40.6,55314.0,33.6968,33.7714,33.6055,33.6802,55314.0
2020-03-09 11:30:00,40.57,40.68,40.44,40.63,21981.0,33.6553,33.7465,33.5475,33.7051,21981.0
2020-03-09 11:35:00,40.61,40.96,40.61,40.91,12378.0,33.6885,33.9788,33.6885,33.9373,12378.0
2020-03-09 11:40:00,40.85,41.0,40.85,40.99,23437.5,33.8876,34.012,33.8876,34.0037,23437.5
2020-03-09 11:45:00,40.99,41.11,40.95,41.11,22488.0,34.0037,34.1033,33.9705,34.1033,22488.0
2020-03-09 11:50:00,41.1,41.21,41.07,41.2,42940.5,34.095,34.1862,34.0701,34.1779,42940.5
2020-03-09 11:55:00,41.21,41.21,41.07,41.17,29320.5,34.1862,34.1862,34.0701,34.153,29320.5
2020-03-09 12:00:00,41.17,41.18,40.97,41.05,23736.0,34.153,34.1613,33.9871,34.0535,23736.0
2020-03-09 12:05:00,41.03,41.26,41.03,41.24,13288.5,34.0369,34.2277,34.0369,34.2111,13288.5
2020-03-09 12:10:00,41.25,41.3,41.13,41.13,13245.0,34.2194,34.2609,34.1199,34.1199,13245.0
2020-03-09 12:15:00,41.13,41.19,40.9,40.93,8245.5,34.1199,34.1696,33.9291,33.9539,8245.5
2020-03-09 12:20:00,40.91,40.97,40.83,40.86,10897.5,33.9373,33.9871,33.871,33.8959,10897.5
2020-03-09 12:25:00,40.85,40.87,40.73,40.77,19432.5,33.8876,33.9042,33.788,33.8212,19432.5
2020-03-09 12:30:00,40.77,40.78,40.64,40.65,16447.5,33.8212,33.8295,33.7134,33.7217,16447.5
2020-03-09 12:35:00,40.67,40.7,40.57,40.69,11476.5,33.7383,33.7631,33.6553,33.7548,11476.5
2020-03-09 12:40:00,40.68,40.7,40.46,40.51,15031.5,33.7465,33.7631,33.564,33.6055,15031.5
2020-03-09 12:45:00,40.52,40.53,40.4,40.49,12981.0,33.6138,33.6221,33.5143,33.5889,12981.0
2020-03-09 12:50:00,40.48,40.57,40.46,40.51,7545.0,33.5806,33.6553,33.564,33.6055,7545.0
2020-03-09 12:55:00,40.51,40.53,40.41,40.45,9582.0,33.6055,33.6221,33.5226,33.5557,9582.0
2020-03-09 13:00:00,40.46,40.6,40.41,40.46,19128.0,33.564,33.6802,33.5226,33.564,19128.0
2020-03-09 13:05:00,40.45,40.54,40.35,40.47,11907.0,33.5557,33.6304,33.4728,33.5723,11907.0
2020-03-09 13:10:00,40.47,40.69,40.47,40.67,7648.5,33.5723,33.7548,33.5723,33.7383,7648.5
2020-03-09 13:15:00,40.67,40.67,40.54,40.57,12234.0,33.7383,33.7383,33.6304,33.6553,12234.0
2020-03-09 13:20:00,40.57,40.59,40.41,40.5,14736.0,33.6553,33.6719,33.5226,33.5972,14736.0
2020-03-09 13:25:00,40.51,40.53,40.41,40.45,12006.0,33.6055,33.6221,33.5226,33.5557,12006.0
2020-03-09 13:30:00,40.44,40.45,40.34,40.35,26656.5,33.5475,33.5557,33.4645,33.4728,26656.5
2020-03-09 13:35:00,40.33,40.38,40.26,40.27,19458.0,33.4562,33.4977,33.3981,33.4064,19458.0
2020-03-09 13:40:00,40.27,40.32,40.15,40.19,19087.5,33.4064,33.4479,33.3069,33.3401,19087.5
2020-03-09 13:45:00,40.21,40.32,40.17,40.3,11737.5,33.3567,33.4479,33.3235,33.4313,11737.5
2020-03-09 13:50:00,40.3,40.3,40.11,40.11,15091.5,33.4313,33.4313,33.2737,33.2737,15091.5
2020-03-09 13:55:00,40.11,40.17,40.05,40.05,27942.0,33.2737,33.3235,33.2239,33.2239,27942.0
2020-03-09 14:00:00,40.07,40.13,39.97,39.98,46837.5,33.2405,33.2903,33.1576,33.1659,46837.5
2020-03-09 14:05:00,39.97,40.03,39.89,39.89,29338.5,33.1576,33.2073,33.0912,33.0912,29338.5
2020-03-09 14:10:00,39.87,40.15,39.87,40.15,29983.5,33.0746,33.3069,33.0746,33.3069,29983.5
2020-03-09 14:15:00,40.15,40.4,40.14,40.31,46981.5,33.3069,33.5143,33.2986,33.4396,46981.5
2020-03-09 14:20:00,40.33,40.39,40.28,40.31,39364.5,33.4562,33.506,33.4147,33.4396,39364.5
2020-03-09 14:25:00,40.29,40.31,40.13,40.13,33874.5,33.423,33.4396,33.2903,33.2903,33874.5
2020-03-09 14:30:00,40.13,40.22,40.09,40.17,40143.0,33.2903,33.3649,33.2571,33.3235,40143.0
2020-03-09 14:35:00,40.17,40.31,40.07,40.27,41301.0,33.3235,33.4396,33.2405,33.4064,41301.0
2020-03-09 14:40:00,40.25,40.28,39.93,40.0,34240.5,33.3898,33.4147,33.1244,33.1824,34240.5
2020-03-09 14:45:00,40.01,40.19,39.94,40.12,37255.5,33.1907,33.3401,33.1327,33.282,37255.5
2020-03-09 14:50:00,40.12,40.48,40.11,40.45,32784.0,33.282,33.5806,33.2737,33.5557,32784.0
2020-03-09 14:55:00,40.45,40.57,40.39,40.43,41233.5,33.5557,33.6553,33.506,33.5392,41233.5
2020-03-09 15:00:00,40.43,40.63,40.33,40.59,54960.0,33.5392,33.7051,33.4562,33.6719,54960.0
2020-03-09 15:05:00,40.59,40.67,40.51,40.59,50797.5,33.6719,33.7383,33.6055,33.6719,50797.5
2020-03-09 15:10:00,40.57,40.59,40.45,40.46,34243.5,33.6553,33.6719,33.5557,33.564,34243.5
2020-03-09 15:15:00,40.46,40.71,40.44,40.58,44214.0,33.564,33.7714,33.5475,33.6636,44214.0
2020-03-09 15:20:00,40.58,40.87,40.57,40.85,48979.5,33.6636,33.9042,33.6553,33.8876,48979.5
2020-03-09 15:25:00,40.84,41.07,40.83,40.96,54670.5,33.8793,34.0701,33.871,33.9788,54670.5
2020-03-09 15:30:00,40.93,40.94,40.77,40.87,91951.5,33.9539,33.9622,33.8212,33.9042,91951.5
2020-03-09 15:35:00,40.87,41.2,40.87,41.15,51603.0,33.9042,34.1779,33.9042,34.1364,51603.0
2020-03-09 15:40:00,41.15,41.25,41.08,41.21,89326.5,34.1364,34.2194,34.0784,34.1862,89326.5
2020-03-09 15:45:00,41.2,41.27,41.05,41.09,106254.0,34.1779,34.236,34.0535,34.0867,106254.0
2020-03-09 15:50:00,41.01,41.08,40.78,41.01,237693.0,34.0203,34.0784,33.8295,34.0203,237693.0
2020-03-09 15:55:00,40.99,41.0,40.53,40.59,358062.0,34.0037,34.012,33.6221,33.6719,358062.0
2020-03-10 09:30:00,41.97,42.51,41.96,42.37,77857.5,34.8167,35.2646,34.8084,35.1485,77857.5
2020-03-10 09:35:00,42.4,42.53,42.23,42.25,62971.5,35.1734,35.2812,35.0324,35.049,62971.5
2020-03-10 09:40:00,42.26,42.26,42.09,42.24,69615.0,35.0573,35.0573,34.9162,35.0407,69615.0
2020-03-10 09:45:00,42.23,42.32,42.0,42.08,86043.0,35.0324,35.107,34.8416,34.9079,86043.0
2020-03-10 09:50:00,42.05,42.11,41.87,42.11,24114.0,34.883,34.9328,34.7337,34.9328,24114.0
2020-03-10 09:55:00,42.09,42.34,42.08,42.25,21514.5,34.9162,35.1236,34.9079,35.049,21514.5
2020-03-10 10:00:00,42.26,42.39,42.19,42.35,30609.0,35.0573,35.1651,34.9992,35.1319,30609.0
2020-03-10 10:05:00,42.35,42.5,42.24,42.47,69796.5,35.1319,35.2563,35.0407,35.2315,69796.5
2020-03-10 10:10:00,42.49,42.51,42.39,42.43,13197.0,35.2481,35.2646,35.1651,35.1983,13197.0
2020-03-10 10:15:00,42.41,42.43,42.31,42.32,34075.5,35.1817,35.1983,35.0987,35.107,34075.5
2020-03-10 10:20:00,42.33,42.41,42.22,42.25,29905.5,35.1153,35.1817,35.0241,35.049,29905.5
2020-03-10 10:25:00,42.23,42.25,42.05,42.07,14386.5,35.0324,35.049,34.883,34.8996,14386.5
2020-03-10 10:30:00,42.05,42.05,41.92,42.03,18904.5,34.883,34.883,34.7752,34.8665,18904.5
2020-03-10 10:35:00,42.07,42.15,42.03,42.07,25186.5,34.8996,34.966,34.8665,34.8996,25186.5
2020-03-10 10:40:00,42.08,42.08,41.97,42.06,16912.5,34.9079,34.9079,34.8167,34.8913,16912.5
2020-03-10 10:45:00,42.05,42.09,41.88,41.89,14818.5,34.883,34.9162,34.742,34.7503,14818.5
2020-03-10 10:50:00,41.89,41.95,41.73,41.73,16650.0,34.7503,34.8001,34.6176,34.6176,16650.0
2020-03-10 10:55:00,41.72,41.84,41.57,41.57,19974.0,34.6093,34.7088,34.4849,34.4849,19974.0
2020-03-10 11:00:00,41.57,41.79,41.56,41.71,19591.5,34.4849,34.6674,34.4766,34.601,19591.5
2020-03-10 11:05:00,41.71,41.9,41.69,41.83,16038.0,34.601,34.7586,34.5844,34.7005,16038.0
2020-03-10 11:10:00,41.83,41.84,41.61,41.61,35082.0,34.7005,34.7088,34.518,34.518,35082.0
2020-03-10 11:15:00,41.59,41.65,41.47,41.47,19363.5,34.5014,34.5512,34.4019,34.4019,19363.5
2020-03-10 11:20:00,41.49,41.49,41.25,41.27,15105.0,34.4185,34.4185,34.2194,34.236,15105.0
2020-03-10 11:25:00,41.25,41.27,41.01,41.01,25350.0,34.2194,34.236,34.0203,34.0203,25350.0
2020-03-10 11:30:00,41.02,41.05,40.85,40.87,24915.0,34.0286,34.0535,33.8876,33.9042,24915.0
2020-03-10 11:35:00,40.88,40.97,40.75,40.93,25483.5,33.9125,33.9871,33.8046,33.9539,25483.5
2020-03-10 11:40:00,40.95,41.1,40.83,41.1,18087.0,33.9705,34.095,33.871,34.095,18087.0
2020-03-10 11:45:00,41.09,41.23,41.05,41.15,18339.0,34.0867,34.2028,34.0535,34.1364,18339.0
2020-03-10 11:50:00,41.19,41.19,40.89,40.91,16869.0,34.1696,34.1696,33.9208,33.9373,16869.0
2020-03-10 11:55:00,40.9,41.0,40.82,40.87,17016.0,33.9291,34.012,33.8627,33.9042,17016.0
2020-03-10 12:00:00,40.88,41.24,40.88,41.13,16834.5,33.9125,34.2111,33.9125,34.1199,16834.5
2020-03-10 12:05:00,41.15,41.19,41.03,41.18,23763.0,34.1364,34.1696,34.0369,34.1613,23763.0
2020-03-10 12:10:00,41.18,41.43,41.18,41.4,11100.0,34.1613,34.3687,34.1613,34.3438,11100.0
2020-03-10 12:15:00,41.43,41.53,41.35,41.37,8250.0,34.3687,34.4517,34.3024,34.3189,8250.0
2020-03-10 12:20:00,41.32,41.32,41.17,41.23,13017.0,34.2775,34.2775,34.153,34.2028,13017.0
2020-03-10 12:25:00,41.23,41.27,40.99,41.03,17268.0,34.2028,34.236,34.0037,34.0369,17268.0
2020-03-10 12:30:00,41.02,41.03,40.71,40.72,22843.5,34.0286,34.0369,33.7714,33.7797,22843.5
2020-03-10 12:35:00,40.73,40.99,40.65,40.95,26436.0,33.788,34.0037,33.7217,33.9705,26436.0
2020-03-10 12:40:00,40.93,41.11,40.79,41.09,21738.0,33.9539,34.1033,33.8378,34.0867,21738.0
2020-03-10 12:45:00,41.1,41.13,41.0,41.0,7690.5,34.095,34.1199,34.012,34.012,7690.5
2020-03-10 12:50:00,41.03,41.22,40.94,41.18,11991.0,34.0369,34.1945,33.9622,34.1613,11991.0
2020-03-10 12:55:00,41.19,41.25,41.11,41.13,8664.0,34.1696,34.2194,34.1033,34.1199,8664.0
2020-03-10 13:00:00,41.13,41.13,40.89,40.97,16488.0,34.1199,34.1199,33.9208,33.9871,16488.0
2020-03-10 13:05:00,41.0,41.29,40.93,41.29,13426.5,34.012,34.2526,33.9539,34.2526,13426.5
2020-03-10 13:10:00,41.31,41.38,41.24,41.38,8499.0,34.2692,34.3272,34.2111,34.3272,8499.0
2020-03-10 13:15:00,41.37,41.5,41.28,41.43,13948.5,34.3189,34.4268,34.2443,34.3687,13948.5
2020-03-10 13:20:00,41.45,41.55,41.45,41.51,17461.5,34.3853,34.4683,34.3853,34.4351,17461.5
2020-03-10 13:25:00,41.49,41.51,41.33,41.41,18634.5,34.4185,34.4351,34.2858,34.3521,18634.5
2020-03-10 13:30:00,41.43,41.54,41.36,41.54,13389.0,34.3687,34.46,34.3106,34.46,13389.0
2020-03-10 13:35:00,41.53,41.55,41.32,41.41,22647.0,34.4517,34.4683,34.2775,34.3521,22647.0
2020-03-10 13:40:00,41.42,41.48,41.3,41.45,30040.5,34.3604,34.4102,34.2609,34.3853,30040.5
2020-03-10 13:45:00,41.43,41.43,41.15,41.17,12183.0,34.3687,34.3687,34.1364,34.153,12183.0
2020-03-10 13:50:00,41.16,41.22,41.07,41.11,24406.5,34.1447,34.1945,34.0701,34.1033,24406.5
2020-03-10 13:55:00,41.11,41.25,41.09,41.19,15300.0,34.1033,34.2194,34.0867,34.1696,15300.0
2020-03-10 14:00:00,41.19,41.19,41.05,41.13,17850.0,34.1696,34.1696,34.0535,34.1199,17850.0
2020-03-10 14:05:00,41.13,41.38,41.08,41.37,31935.0,34.1199,34.3272,34.0784,34.3189,31935.0
2020-03-10 14:10:00,41.36,41.49,41.31,41.49,17475.0,34.3106,34.4185,34.2692,34.4185,17475.0
2020-03-10 14:15:00,41.47,41.57,41.47,41.55,11971.5,34.4019,34.4849,34.4019,34.4683,11971.5
2020-03-10 14:20:00,41.55,41.59,41.37,41.37,19474.5,34.4683,34.5014,34.3189,34.3189,19474.5
2020-03-10 14:25:00,41.36,41.65,41.35,41.62,16386.0,34.3106,34.5512,34.3024,34.5263,16386.0
2020-03-10 14:30:00,41.61,41.75,41.58,41.74,9000.0,34.518,34.6342,34.4932,34.6259,9000.0
2020-03-10 14:35:00,41.76,41.93,41.76,41.92,34945.5,34.6425,34.7835,34.6425,34.7752,34945.5
2020-03-10 14:40:00,41.92,42.26,41.91,42.23,49317.0,34.7752,35.0573,34.7669,35.0324,49317.0
2020-03-10 14:45:00,42.24,42.43,42.2,42.43,48189.0,35.0407,35.1983,35.0075,35.1983,48189.0
2020-03-10 14:50:00,42.41,42.41,42.19,42.24,14335.5,35.1817,35.1817,34.9992,35.0407,14335.5
2020-03-10 14:55:00,42.26,42.33,42.09,42.22,11302.5,35.0573,35.1153,34.9162,35.0241,11302.5
2020-03-10 15:00:00,42.23,42.43,42.13,42.43,12933.0,35.0324,35.1983,34.9494,35.1983,12933.0
2020-03-10 15:05:00,42.46,42.52,42.31,42.33,33478.5,35.2232,35.2729,35.0987,35.1153,33478.5
2020-03-10 15:10:00,42.35,42.52,42.33,42.46,19092.0,35.1319,35.2729,35.1153,35.2232,19092.0
2020-03-10 15:15:00,42.49,42.79,42.39,42.75,38814.0,35.2481,35.4969,35.1651,35.4637,38814.0
2020-03-10 15:20:00,42.73,42.87,42.65,42.76,32709.0,35.4471,35.5633,35.3808,35.472,32709.0
2020-03-10 15:25:00,42.75,42.75,42.59,42.65,30582.0,35.4637,35.4637,35.331,35.3808,30582.0
2020-03-10 15:30:00,42.64,42.77,42.43,42.6,55636.5,35.3725,35.4803,35.1983,35.3393,55636.5
2020-03-10 15:35:00,42.61,42.91,42.57,42.89,40335.0,35.3476,35.5965,35.3144,35.5799,40335.0
2020-03-10 15:40:00,42.87,42.91,42.72,42.72,47827.5,35.5633,35.5965,35.4389,35.4389,47827.5
2020-03-10 15:45:00,42.74,43.02,42.74,42.98,40429.5,35.4554,35.6877,35.4554,35.6545,40429.5
2020-03-10 15:50:00,42.94,43.05,42.93,43.05,96390.0,35.6214,35.7126,35.6131,35.7126,96390.0
2020-03-10 15:55:00,43.05,43.11,42.91,43.11,163087.5,35.7126,35.7624,35.5965,35.7624,163087.5
2020-03-11 09:30:00,41.63,42.61,41.2,42.01,85770.0,34.5346,35.3476,34.1779,34.8499,85770.0
2020-03-11 09:35:00,41.96,42.25,41.76,41.81,20967.0,34.8084,35.049,34.6425,34.684,20967.0
2020-03-11 09:40:00,41.84,41.95,41.56,41.58,41121.0,34.7088,34.8001,34.4766,34.4932,41121.0
2020-03-11 09:45:00,41.6,41.74,41.56,41.61,9429.0,34.5097,34.6259,34.4766,34.518,9429.0
2020-03-11 09:50:00,41.53,41.84,41.46,41.71,21819.0,34.4517,34.7088,34.3936,34.601,21819.0
2020-03-11 09:55:00,41.73,41.9,41.63,41.68,31917.0,34.6176,34.7586,34.5346,34.5761,31917.0
2020-03-11 10:00:00,41.68,41.73,41.41,41.56,14832.0,34.5761,34.6176,34.3521,34.4766,14832.0
2020-03-11 10:05:00,41.53,41.65,41.26,41.57,22947.0,34.4517,34.5512,34.2277,34.4849,22947.0
2020-03-11 10:10:00,41.62,41.69,41.53,41.65,12412.5,34.5263,34.5844,34.4517,34.5512,12412.5
2020-03-11 10:15:00,41.56,41.63,41.48,41.58,20281.5,34.4766,34.5346,34.4102,34.4932,20281.5
2020-03-11 10:20:00,41.57,41.57,41.29,41.33,18526.5,34.4849,34.4849,34.2526,34.2858,18526.5
2020-03-11 10:25:00,41.33,41.43,41.13,41.2,17220.0,34.2858,34.3687,34.1199,34.1779,17220.0
2020-03-11 10:30:00,41.17,41.28,41.09,41.26,22402.5,34.153,34.2443,34.0867,34.2277,22402.5
2020-03-11 10:35:00,41.26,41.3,41.09,41.23,15640.5,34.2277,34.2609,34.0867,34.2028,15640.5
2020-03-11 10:40:00,41.21,41.33,41.03,41.03,10875.0,34.1862,34.2858,34.0369,34.0369,10875.0
2020-03-11 10:45:00,41.07,41.31,40.95,41.0,16390.5,34.0701,34.2692,33.9705,34.012,16390.5
2020-03-11 10:50:00,40.99,41.08,40.88,40.92,10923.0,34.0037,34.0784,33.9125,33.9456,10923.0
2020-03-11 10:55:00,40.93,41.23,40.87,41.16,36406.5,33.9539,34.2028,33.9042,34.1447,36406.5
2020-03-11 11:00:00,41.17,41.25,41.03,41.03,17439.0,34.153,34.2194,34.0369,34.0369,17439.0
2020-03-11 11:05:00,41.05,41.2,40.94,41.17,11779.5,34.0535,34.1779,33.9622,34.153,11779.5
2020-03-11 11:10:00,41.18,41.28,41.05,41.14,10159.5,34.1613,34.2443,34.0535,34.1281,10159.5
2020-03-11 11:15:00,41.15,41.15,40.96,40.99,13311.0,34.1364,34.1364,33.9788,34.0037,13311.0
2020-03-11 11:20:00,40.98,41.07,40.95,40.95,12951.0,33.9954,34.0701,33.9705,33.9705,12951.0
2020-03-11 11:25:00,40.95,41.17,40.94,41.15,18196.5,33.9705,34.153,33.9622,34.1364,18196.5
2020-03-11 11:30:00,41.12,41.23,40.99,41.19,13050.0,34.1116,34.2028,34.0037,34.1696,13050.0
2020-03-11 11:35:00,41.17,41.39,41.08,41.39,10707.0,34.153,34.3355,34.0784,34.3355,10707.0
2020-03-11 11:40:00,41.39,41.44,41.3,41.31,17959.5,34.3355,34.377,34.2609,34.2692,17959.5
2020-03-11 11:45:00,41.35,41.49,41.21,41.47,14043.0,34.3024,34.4185,34.1862,34.4019,14043.0
2020-03-11 11:50:00,41.53,41.58,41.41,41.41,13251.0,34.4517,34.4932,34.3521,34.3521,13251.0
2020-03-11 11:55:00,41.43,41.52,41.37,41.44,9421.5,34.3687,34.4434,34.3189,34.377,9421.5
2020-03-11 12:00:00,41.44,41.56,41.35,41.56,32736.0,34.377,34.4766,34.3024,34.4766,32736.0
2020-03-11 12:05:00,41.57,41.69,41.53,41.61,14425.5,34.4849,34.5844,34.4517,34.518,14425.5
2020-03-11 12:10:00,41.65,41.77,41.63,41.67,10638.0,34.5512,34.6508,34.5346,34.5678,10638.0
2020-03-11 12:15:00,41.73,41.86,41.63,41.79,8872.5,34.6176,34.7254,34.5346,34.6674,8872.5
2020-03-11 12:20:00,41.79,41.85,41.59,41.61,12258.0,34.6674,34.7171,34.5014,34.518,12258.0
2020-03-11 12:25:00,41.61,41.61,41.35,41.35,8376.0,34.518,34.518,34.3024,34.3024,8376.0
2020-03-11 12:30:00,41.34,41.42,41.19,41.19,13305.0,34.2941,34.3604,34.1696,34.1696,13305.0
2020-03-11 12:35:00,41.27,41.28,41.15,41.17,11506.5,34.236,34.2443,34.1364,34.153,11506.5
2020-03-11 12:40:00,41.16,41.21,41.02,41.12,8722.5,34.1447,34.1862,34.0286,34.1116,8722.5
2020-03-11 12:45:00,41.15,41.19,41.05,41.17,13722.0,34.1364,34.1696,34.0535,34.153,13722.0
2020-03-11 12:50:00,41.21,41.32,41.18,41.23,10300.5,34.1862,34.2775,34.1613,34.2028,10300.5
2020-03-11 12:55:00,41.19,41.3,41.11,41.29,16360.5,34.1696,34.2609,34.1033,34.2526,16360.5
2020-03-11 13:00:00,41.27,41.27,41.05,41.07,19648.5,34.236,34.236,34.0535,34.0701,19648.5
2020-03-11 13:05:00,41.07,41.13,41.02,41.02,6708.0,34.0701,34.1199,34.0286,34.0286,6708.0
2020-03-11 13:10:00,41.03,41.18,41.0,41.11,43104.0,34.0369,34.1613,34.012,34.1033,43104.0
2020-03-11 13:15:00,41.12,41.25,41.12,41.21,6270.0,34.1116,34.2194,34.1116,34.1862,6270.0
2020-03-11 13:20:00,41.2,41.34,41.18,41.23,11022.0,34.1779,34.2941,34.1613,34.2028,11022.0
2020-03-11 13:25:00,41.23,41.47,41.23,41.43,8890.5,34.2028,34.4019,34.2028,34.3687,8890.5
2020-03-11 13:30:00,41.45,41.51,41.35,41.41,10563.0,34.3853,34.4351,34.3024,34.3521,10563.0
2020-03-11 13:35:00,41.37,41.41,41.21,41.29,7297.5,34.3189,34.3521,34.1862,34.2526,7297.5
2020-03-11 13:40:00,41.25,41.27,41.13,41.13,19444.5,34.2194,34.236,34.1199,34.1199,19444.5
2020-03-11 13:45:00,41.1,41.38,41.09,41.37,8713.5,34.095,34.3272,34.0867,34.3189,8713.5
2020-03-11 13:50:00,41.36,41.36,41.21,41.25,9312.0,34.3106,34.3106,34.1862,34.2194,9312.0
2020-03-11 13:55:00,41.26,41.44,41.26,41.4,9351.0,34.2277,34.377,34.2277,34.3438,9351.0
2020-03-11 14:00:00,41.39,41.47,41.25,41.25,15351.0,34.3355,34.4019,34.2194,34.2194,15351.0
2020-03-11 14:05:00,41.26,41.38,41.15,41.21,9835.5,34.2277,34.3272,34.1364,34.1862,9835.5
2020-03-11 14:10:00,41.21,41.26,41.17,41.18,6750.0,34.1862,34.2277,34.153,34.1613,6750.0
2020-03-11 14:15:00,41.15,41.29,41.15,41.17,7164.0,34.1364,34.2526,34.1364,34.153,7164.0
2020-03-11 14:20:00,41.18,41.25,41.12,41.21,11364.0,34.1613,34.2194,34.1116,34.1862,11364.0
2020-03-11 14:25:00,41.19,41.31,41.19,41.23,13771.5,34.1696,34.2692,34.1696,34.2028,13771.5
2020-03-11 14:30:00,41.25,41.45,41.19,41.25,20176.5,34.2194,34.3853,34.1696,34.2194,20176.5
2020-03-11 14:35:00,41.29,41.47,41.25,41.44,17161.5,34.2526,34.4019,34.2194,34.377,17161.5
2020-03-11 14:40:00,41.42,41.63,41.23,41.28,14724.0,34.3604,34.5346,34.2028,34.2443,14724.0
2020-03-11 14:45:00,41.31,41.43,41.24,41.29,14194.5,34.2692,34.3687,34.2111,34.2526,14194.5
2020-03-11 14:50:00,41.26,41.39,41.16,41.23,18651.0,34.2277,34.3355,34.1447,34.2028,18651.0
2020-03-11 14:55:00,41.31,41.42,41.26,41.31,12604.5,34.2692,34.3604,34.2277,34.2692,12604.5
2020-03-11 15:00:00,41.31,41.37,41.07,41.08,20077.5,34.2692,34.3189,34.0701,34.0784,20077.5
2020-03-11 15:05:00,41.08,41.1,40.95,40.98,40668.0,34.0784,34.095,33.9705,33.9954,40668.0
2020-03-11 15:10:00,40.98,41.06,40.86,40.91,26959.5,33.9954,34.0618,33.8959,33.9373,26959.5
2020-03-11 15:15:00,40.91,41.05,40.86,40.95,38916.0,33.9373,34.0535,33.8959,33.9705,38916.0
2020-03-11 15:20:00,40.95,40.98,40.78,40.78,32974.5,33.9705,33.9954,33.8295,33.8295,32974.5
2020-03-11 15:25:00,40.81,41.12,40.79,41.09,34134.0,33.8544,34.1116,33.8378,34.0867,34134.0
2020-03-11 15:30:00,41.08,41.45,41.02,41.37,45298.5,34.0784,34.3853,34.0286,34.3189,45298.5
2020-03-11 15:35:00,41.38,41.51,41.29,41.47,44559.0,34.3272,34.4351,34.2526,34.4019,44559.0
2020-03-11 15:40:00,41.44,41.55,41.25,41.31,40660.5,34.377,34.4683,34.2194,34.2692,40660.5
2020-03-11 15:45:00,41.32,41.46,41.22,41.39,32602.5,34.2775,34.3936,34.1945,34.3355,32602.5
2020-03-11 15:50:00,41.39,41.72,41.15,41.43,224125.5,34.3355,34.6093,34.1364,34.3687,224125.5
2020-03-11 15:55:00,41.46,41.71,41.45,41.67,378895.5,34.3936,34.601,34.3853,34.5678,378895.5
2020-03-12 09:30:00,38.85,39.65,38.18,39.25,116352.0,32.2285,32.8921,31.6726,32.5603,116352.0
2020-03-12 09:35:00,39.24,39.41,39.24,39.29,7879.5,32.552,32.693,32.552,32.5935,7879.5
2020-03-12 09:40:00,39.29,39.29,39.29,39.29,0.0,32.5935,32.5935,32.5935,32.5935,0.0
2020-03-12 09:45:00,39.29,39.29,39.29,39.29,0.0,32.5935,32.5935,32.5935,32.5935,0.0
2020-03-12 09:50:00,38.99,39.28,38.85,39.17,47155.5,32.3446,32.5852,32.2285,32.4939,47155.5
2020-03-12 09:55:00,39.2,39.99,39.18,39.92,100084.5,32.5188,33.1742,32.5022,33.1161,100084.5
2020-03-12 10:00:00,39.93,40.05,39.37,39.38,85491.0,33.1244,33.2239,32.6598,32.6681,85491.0
2020-03-12 10:05:00,39.39,39.65,39.2,39.21,61756.5,32.6764,32.8921,32.5188,32.5271,61756.5
2020-03-12 10:10:00,39.25,39.51,39.0,39.25,32778.0,32.5603,32.776,32.3529,32.5603,32778.0
2020-03-12 10:15:00,39.31,39.49,39.22,39.37,40224.0,32.61,32.7594,32.5354,32.6598,40224.0
2020-03-12 10:20:00,39.42,39.69,39.25,39.63,51400.5,32.7013,32.9253,32.5603,32.8755,51400.5
2020-03-12 10:25:00,39.63,39.8,39.55,39.64,66973.5,32.8755,33.0165,32.8091,32.8838,66973.5
2020-03-12 10:30:00,39.67,39.97,39.55,39.87,60498.0,32.9087,33.1576,32.8091,33.0746,60498.0
2020-03-12 10:35:00,39.93,40.07,39.82,39.89,33850.5,33.1244,33.2405,33.0331,33.0912,33850.5
2020-03-12 10:40:00,39.89,40.08,39.85,39.93,39115.5,33.0912,33.2488,33.058,33.1244,39115.5
2020-03-12 10:45:00,39.95,40.2,39.92,40.04,62724.0,33.141,33.3484,33.1161,33.2156,62724.0
2020-03-12 10:50:00,40.04,40.23,39.93,40.21,20451.0,33.2156,33.3732,33.1244,33.3567,20451.0
2020-03-12 10:55:00,40.19,40.19,39.99,40.01,19153.5,33.3401,33.3401,33.1742,33.1907,19153.5
2020-03-12 11:00:00,39.99,39.99,39.76,39.83,27235.5,33.1742,33.1742,32.9834,33.0414,27235.5
2020-03-12 11:05:00,39.83,39.93,39.75,39.77,36049.5,33.0414,33.1244,32.9751,32.9916,36049.5
2020-03-12 11:10:00,39.75,39.77,39.61,39.67,31842.0,32.9751,32.9916,32.8589,32.9087,31842.0
2020-03-12 11:15:00,39.68,39.83,39.57,39.71,36015.0,32.917,33.0414,32.8257,32.9419,36015.0
2020-03-12 11:20:00,39.69,39.87,39.67,39.87,88758.0,32.9253,33.0746,32.9087,33.0746,88758.0
2020-03-12 11:25:00,39.87,39.97,39.77,39.77,25900.5,33.0746,33.1576,32.9916,32.9916,25900.5
2020-03-12 11:30:00,39.81,39.94,39.59,39.6,32268.0,33.0248,33.1327,32.8423,32.8506,32268.0
2020-03-12 11:35:00,39.65,39.78,39.54,39.54,56281.5,32.8921,32.9999,32.8008,32.8008,56281.5
2020-03-12 11:40:00,39.61,39.62,39.42,39.47,22482.0,32.8589,32.8672,32.7013,32.7428,22482.0
2020-03-12 11:45:00,39.47,39.47,39.23,39.23,22939.5,32.7428,32.7428,32.5437,32.5437,22939.5
2020-03-12 11:50:00,39.23,39.23,39.06,39.13,24606.0,32.5437,32.5437,32.4027,32.4607,24606.0
2020-03-12 11:55:00,39.13,39.33,39.13,39.25,54606.0,32.4607,32.6266,32.4607,32.5603,54606.0
2020-03-12 12:00:00,39.23,39.25,39.06,39.1,79206.0,32.5437,32.5603,32.4027,32.4358,79206.0
2020-03-12 12:05:00,39.09,39.15,39.02,39.06,33030.0,32.4275,32.4773,32.3695,32.4027,33030.0
2020-03-12 12:10:00,39.07,39.18,38.93,39.13,35928.0,32.411,32.5022,32.2948,32.4607,35928.0
2020-03-12 12:15:00,39.13,39.37,39.09,39.19,48771.0,32.4607,32.6598,32.4275,32.5105,48771.0
2020-03-12 12:20:00,39.17,39.53,39.16,39.51,28851.0,32.4939,32.7926,32.4856,32.776,28851.0
2020-03-12 12:25:00,39.45,39.63,39.41,39.49,33195.0,32.7262,32.8755,32.693,32.7594,33195.0
2020-03-12 12:30:00,39.49,39.53,39.43,39.45,59182.5,32.7594,32.7926,32.7096,32.7262,59182.5
2020-03-12 12:35:00,39.45,39.53,39.38,39.43,59325.0,32.7262,32.7926,32.6681,32.7096,59325.0
2020-03-12 12:40:00,39.44,39.45,39.19,39.23,24372.0,32.7179,32.7262,32.5105,32.5437,24372.0
2020-03-12 12:45:00,39.22,39.35,39.2,39.23,50451.0,32.5354,32.6432,32.5188,32.5437,50451.0
2020-03-12 12:50:00,39.23,40.2,39.23,40.02,76455.0,32.5437,33.3484,32.5437,33.199,76455.0
2020-03-12 12:55:00,40.01,41.1,39.96,40.69,75952.5,33.1907,34.095,33.1493,33.7548,75952.5
2020-03-12 13:00:00,40.81,41.67,40.45,41.57,69585.0,33.8544,34.5678,33.5557,34.4849,69585.0
2020-03-12 13:05:00,41.61,41.88,41.29,41.6,60321.0,34.518,34.742,34.2526,34.5097,60321.0
2020-03-12 13:10:00,41.57,41.65,41.06,41.45,107022.0,34.4849,34.5512,34.0618,34.3853,107022.0
2020-03-12 13:15:00,41.45,41.57,41.1,41.29,91192.5,34.3853,34.4849,34.095,34.2526,91192.5
2020-03-12 13:20:00,41.31,41.47,41.15,41.23,81405.0,34.2692,34.4019,34.1364,34.2028,81405.0
2020-03-12 13:25:00,41.25,41.25,40.95,41.15,40233.0,34.2194,34.2194,33.9705,34.1364,40233.0
2020-03-12 13:30:00,41.12,41.17,40.9,40.98,54405.0,34.1116,34.153,33.9291,33.9954,54405.0
2020-03-12 13:35:00,40.98,41.02,40.51,40.51,56833.5,33.9954,34.0286,33.6055,33.6055,56833.5
2020-03-12 13:40:00,40.51,40.61,40.43,40.47,51580.5,33.6055,33.6885,33.5392,33.5723,51580.5
2020-03-12 13:45:00,40.45,40.59,40.22,40.49,30843.0,33.5557,33.6719,33.3649,33.5889,30843.0
2020-03-12 13:50:00,40.46,40.61,40.25,40.37,43680.0,33.564,33.6885,33.3898,33.4894,43680.0
2020-03-12 13:55:00,40.35,40.71,40.33,40.58,28783.5,33.4728,33.7714,33.4562,33.6636,28783.5
2020-03-12 14:00:00,40.65,40.79,40.26,40.55,103531.5,33.7217,33.8378,33.3981,33.6387,103531.5
2020-03-12 14:05:00,40.61,40.75,40.26,40.36,24421.5,33.6885,33.8046,33.3981,33.4811,24421.5
2020-03-12 14:10:00,40.41,40.43,40.04,40.13,27468.0,33.5226,33.5392,33.2156,33.2903,27468.0
2020-03-12 14:15:00,40.11,40.21,39.95,39.95,20992.5,33.2737,33.3567,33.141,33.141,20992.5
2020-03-12 14:20:00,39.99,40.08,39.91,39.95,18160.5,33.1742,33.2488,33.1078,33.141,18160.5
2020-03-12 14:25:00,39.95,40.13,39.91,39.98,24177.0,33.141,33.2903,33.1078,33.1659,24177.0
2020-03-12 14:30:00,39.95,40.05,39.88,39.93,23223.0,33.141,33.2239,33.0829,33.1244,23223.0
2020-03-12 14:35:00,39.97,39.99,39.84,39.99,28351.5,33.1576,33.1742,33.0497,33.1742,28351.5
2020-03-12 14:40:00,39.93,40.13,39.91,40.0,26572.5,33.1244,33.2903,33.1078,33.1824,26572.5
2020-03-12 14:45:00,39.99,40.43,39.89,40.36,37473.0,33.1742,33.5392,33.0912,33.4811,37473.0
2020-03-12 14:50:00,40.37,40.49,40.21,40.21,56500.5,33.4894,33.5889,33.3567,33.3567,56500.5
2020-03-12 14:55:00,40.22,40.31,40.07,40.09,36066.0,33.3649,33.4396,33.2405,33.2571,36066.0
2020-03-12 15:00:00,40.11,40.23,40.04,40.06,106846.5,33.2737,33.3732,33.2156,33.2322,106846.5
2020-03-12 15:05:00,40.04,40.44,40.02,40.29,75661.5,33.2156,33.5475,33.199,33.423,75661.5
2020-03-12 15:10:00,40.3,40.54,40.29,40.37,67591.5,33.4313,33.6304,33.423,33.4894,67591.5
2020-03-12 15:15:00,40.37,40.37,40.13,40.25,45018.0,33.4894,33.4894,33.2903,33.3898,45018.0
2020-03-12 15:20:00,40.26,40.27,40.05,40.17,56640.0,33.3981,33.4064,33.2239,33.3235,56640.0
2020-03-12 15:25:00,40.15,40.29,40.03,40.03,49215.0,33.3069,33.423,33.2073,33.2073,49215.0
2020-03-12 15:30:00,40.03,40.26,39.94,39.99,57504.0,33.2073,33.3981,33.1327,33.1742,57504.0
2020-03-12 15:35:00,39.95,40.2,39.95,40.2,48777.0,33.141,33.3484,33.141,33.3484,48777.0
2020-03-12 15:40:00,40.19,40.41,40.07,40.18,89019.0,33.3401,33.5226,33.2405,33.3318,89019.0
2020-03-12 15:45:00,40.19,40.37,40.03,40.24,82425.0,33.3401,33.4894,33.2073,33.3815,82425.0
2020-03-12 15:50:00,40.21,40.39,39.97,40.0,190072.5,33.3567,33.506,33.1576,33.1824,190072.5
2020-03-12 15:55:00,39.96,39.99,39.43,39.47,333435.0,33.1493,33.1742,32.7096,32.7428,333435.0
2020-03-13 09:30:00,41.11,41.48,40.77,40.77,89385.0,34.1033,34.4102,33.8212,33.8212,89385.0
2020-03-13 09:35:00,40.71,40.98,40.6,40.65,40449.0,33.7714,33.9954,33.6802,33.7217,40449.0
2020-03-13 09:40:00,40.65,40.95,40.41,40.93,75577.5,33.7217,33.9705,33.5226,33.9539,75577.5
2020-03-13 09:45:00,40.97,41.32,40.84,41.16,30219.0,33.9871,34.2775,33.8793,34.1447,30219.0
2020-03-13 09:50:00,41.13,41.13,40.5,40.52,27856.5,34.1199,34.1199,33.5972,33.6138,27856.5
2020-03-13 09:55:00,40.53,40.84,40.49,40.77,52351.5,33.6221,33.8793,33.5889,33.8212,52351.5
2020-03-13 10:00:00,40.75,40.81,40.59,40.75,59052.0,33.8046,33.8544,33.6719,33.8046,59052.0
2020-03-13 10:05:00,40.7,40.79,40.6,40.67,40942.5,33.7631,33.8378,33.6802,33.7383,40942.5
2020-03-13 10:10:00,40.63,40.73,40.46,40.53,32650.5,33.7051,33.788,33.564,33.6221,32650.5
2020-03-13 10:15:00,40.53,41.17,40.49,41.13,43276.5,33.6221,34.153,33.5889,34.1199,43276.5
2020-03-13 10:20:00,41.17,41.35,41.07,41.07,50643.0,34.153,34.3024,34.0701,34.0701,50643.0
2020-03-13 10:25:00,41.06,41.18,40.79,40.9,19614.0,34.0618,34.1613,33.8378,33.9291,19614.0
2020-03-13 10:30:00,40.87,40.92,40.7,40.71,27708.0,33.9042,33.9456,33.7631,33.7714,27708.0
2020-03-13 10:35:00,40.74,40.79,40.61,40.69,32574.0,33.7963,33.8378,33.6885,33.7548,32574.0
2020-03-13 10:40:00,40.69,40.75,40.58,40.71,33480.0,33.7548,33.8046,33.6636,33.7714,33480.0
2020-03-13 10:45:00,40.66,40.75,40.49,40.49,31759.5,33.73,33.8046,33.5889,33.5889,31759.5
2020-03-13 10:50:00,40.57,40.68,40.39,40.47,29011.5,33.6553,33.7465,33.506,33.5723,29011.5
2020-03-13 10:55:00,40.46,40.47,40.25,40.37,82251.0,33.564,33.5723,33.3898,33.4894,82251.0
2020-03-13 11:00:00,40.38,40.72,40.37,40.65,70155.0,33.4977,33.7797,33.4894,33.7217,70155.0
2020-03-13 11:05:00,40.64,40.72,40.59,40.69,44758.5,33.7134,33.7797,33.6719,33.7548,44758.5
2020-03-13 11:10:00,40.69,40.8,40.47,40.77,47440.5,33.7548,33.8461,33.5723,33.8212,47440.5
2020-03-13 11:15:00,40.77,40.79,40.55,40.73,38101.5,33.8212,33.8378,33.6387,33.788,38101.5
2020-03-13 11:20:00,40.72,40.9,40.55,40.55,21490.5,33.7797,33.9291,33.6387,33.6387,21490.5
2020-03-13 11:25:00,40.59,40.71,40.22,40.22,17761.5,33.6719,33.7714,33.3649,33.3649,17761.5
2020-03-13 11:30:00,40.21,40.29,39.87,39.93,27711.0,33.3567,33.423,33.0746,33.1244,27711.0
2020-03-13 11:35:00,39.89,40.16,39.86,39.91,21052.5,33.0912,33.3152,33.0663,33.1078,21052.5
2020-03-13 11:40:00,39.89,39.93,39.71,39.75,17326.5,33.0912,33.1244,32.9419,32.9751,17326.5
2020-03-13 11:45:00,39.78,39.87,39.6,39.63,23682.0,32.9999,33.0746,32.8506,32.8755,23682.0
2020-03-13 11:50:00,39.62,40.03,39.62,40.03,24175.5,32.8672,33.2073,32.8672,33.2073,24175.5
2020-03-13 11:55:00,40.01,40.37,40.0,40.29,46699.5,33.1907,33.4894,33.1824,33.423,46699.5
2020-03-13 12:00:00,40.31,40.39,40.08,40.11,36499.5,33.4396,33.506,33.2488,33.2737,36499.5
2020-03-13 12:05:00,40.13,40.25,39.97,40.18,39043.5,33.2903,33.3898,33.1576,33.3318,39043.5
2020-03-13 12:10:00,40.18,40.35,40.09,40.25,20809.5,33.3318,33.4728,33.2571,33.3898,20809.5
2020-03-13 12:15:00,40.23,40.45,40.17,40.43,21780.0,33.3732,33.5557,33.3235,33.5392,21780.0
2020-03-13 12:20:00,40.43,40.48,40.23,40.25,11613.0,33.5392,33.5806,33.3732,33.3898,11613.0
2020-03-13 12:25:00,40.21,40.37,40.16,40.24,17254.5,33.3567,33.4894,33.3152,33.3815,17254.5
2020-03-13 12:30:00,40.26,40.81,40.24,40.71,24367.5,33.3981,33.8544,33.3815,33.7714,24367.5
2020-03-13 12:35:00,40.68,40.81,40.6,40.79,15478.5,33.7465,33.8544,33.6802,33.8378,15478.5
2020-03-13 12:40:00,40.77,41.09,40.76,41.09,65581.5,33.8212,34.0867,33.8129,34.0867,65581.5
2020-03-13 12:45:00,41.09,41.16,40.96,41.03,22024.5,34.0867,34.1447,33.9788,34.0369,22024.5
2020-03-13 12:50:00,41.07,41.15,40.95,40.99,17067.0,34.0701,34.1364,33.9705,34.0037,17067.0
2020-03-13 12:55:00,40.97,41.03,40.89,40.96,26422.5,33.9871,34.0369,33.9208,33.9788,26422.5
2020-03-13 13:00:00,40.96,41.14,40.91,41.01,31660.5,33.9788,34.1281,33.9373,34.0203,31660.5
2020-03-13 13:05:00,41.01,41.18,40.93,41.1,19620.0,34.0203,34.1613,33.9539,34.095,19620.0
2020-03-13 13:10:00,41.1,41.37,41.01,41.36,24655.5,34.095,34.3189,34.0203,34.3106,24655.5
2020-03-13 13:15:00,41.43,41.49,41.29,41.49,11838.0,34.3687,34.4185,34.2526,34.4185,11838.0
2020-03-13 13:20:00,41.49,41.72,41.45,41.61,27328.5,34.4185,34.6093,34.3853,34.518,27328.5
2020-03-13 13:25:00,41.6,41.71,41.57,41.71,11568.0,34.5097,34.601,34.4849,34.601,11568.0
2020-03-13 13:30:00,41.68,41.85,41.61,41.61,21031.5,34.5761,34.7171,34.518,34.518,21031.5
2020-03-13 13:35:00,41.61,41.63,41.38,41.57,22567.5,34.518,34.5346,34.3272,34.4849,22567.5
2020-03-13 13:40:00,41.59,41.91,41.59,41.71,22471.5,34.5014,34.7669,34.5014,34.601,22471.5
2020-03-13 13:45:00,41.73,41.91,41.73,41.91,10257.0,34.6176,34.7669,34.6176,34.7669,10257.0
2020-03-13 13:50:00,41.91,42.0,41.83,41.93,18520.5,34.7669,34.8416,34.7005,34.7835,18520.5
2020-03-13 13:55:00,41.89,41.89,41.67,41.79,22878.0,34.7503,34.7503,34.5678,34.6674,22878.0
2020-03-13 14:00:00,41.75,41.78,41.43,41.57,30400.5,34.6342,34.6591,34.3687,34.4849,30400.5
2020-03-13 14:05:00,41.57,41.6,41.11,41.29,19926.0,34.4849,34.5097,34.1033,34.2526,19926.0
2020-03-13 14:10:00,41.25,41.34,41.19,41.2,33157.5,34.2194,34.2941,34.1696,34.1779,33157.5
2020-03-13 14:15:00,41.23,41.41,41.17,41.22,21877.5,34.2028,34.3521,34.153,34.1945,21877.5
2020-03-13 14:20:00,41.25,41.33,41.12,41.33,22041.0,34.2194,34.2858,34.1116,34.2858,22041.0
2020-03-13 14:25:00,41.33,41.33,40.96,40.99,18819.0,34.2858,34.2858,33.9788,34.0037,18819.0
2020-03-13 14:30:00,40.97,41.01,40.79,40.96,19990.5,33.9871,34.0203,33.8378,33.9788,19990.5
2020-03-13 14:35:00,40.99,41.01,40.67,40.69,21768.0,34.0037,34.0203,33.7383,33.7548,21768.0
2020-03-13 14:40:00,40.68,41.11,40.53,41.1,35916.0,33.7465,34.1033,33.6221,34.095,35916.0
2020-03-13 14:45:00,41.05,41.13,40.92,40.93,22699.5,34.0535,34.1199,33.9456,33.9539,22699.5
2020-03-13 14:50:00,40.91,41.07,40.88,40.94,25209.0,33.9373,34.0701,33.9125,33.9622,25209.0
2020-03-13 14:55:00,40.93,41.24,40.93,41.22,19975.5,33.9539,34.2111,33.9539,34.1945,19975.5
2020-03-13 15:00:00,41.19,41.47,41.16,41.35,46290.0,34.1696,34.4019,34.1447,34.3024,46290.0
2020-03-13 15:05:00,41.39,41.53,41.29,41.31,27192.0,34.3355,34.4517,34.2526,34.2692,27192.0
2020-03-13 15:10:00,41.31,41.41,41.13,41.36,39144.0,34.2692,34.3521,34.1199,34.3106,39144.0
2020-03-13 15:15:00,41.39,41.61,41.35,41.48,35449.5,34.3355,34.518,34.3024,34.4102,35449.5
2020-03-13 15:20:00,41.45,41.63,41.39,41.52,33603.0,34.3853,34.5346,34.3355,34.4434,33603.0
2020-03-13 15:25:00,41.51,41.71,41.45,41.66,44508.0,34.4351,34.601,34.3853,34.5595,44508.0
2020-03-13 15:30:00,41.65,41.71,41.13,41.34,108477.0,34.5512,34.601,34.1199,34.2941,108477.0
2020-03-13 15:35:00,41.35,42.05,41.21,41.89,109099.5,34.3024,34.883,34.1862,34.7503,109099.5
2020-03-13 15:40:00,41.87,42.21,41.73,42.03,77193.0,34.7337,35.0158,34.6176,34.8665,77193.0
2020-03-13 15:45:00,42.03,42.47,42.03,42.47,72505.5,34.8665,35.2315,34.8665,35.2315,72505.5
2020-03-13 15:50:00,42.48,42.79,42.41,42.76,161613.0,35.2398,35.4969,35.1817,35.472,161613.0
2020-03-13 15:55:00,42.78,43.45,42.46,43.43,387010.5,35.4886,36.0444,35.2232,36.0278,387010.5
2020-03-16 09:30:00,38.67,39.14,38.67,38.67,53883.0,32.0791,32.469,32.0791,32.0791,53883.0
2020-03-16 09:35:00,38.67,38.67,38.67,38.67,0.0,32.0791,32.0791,32.0791,32.0791,0.0
2020-03-16 09:40:00,38.67,38.67,38.67,38.67,0.0,32.0791,32.0791,32.0791,32.0791,0.0
2020-03-16 09:45:00,38.67,39.68,38.67,39.51,68974.5,32.0791,32.917,32.0791,32.776,68974.5
2020-03-16 09:50:00,39.28,40.4,39.28,40.37,92338.5,32.5852,33.5143,32.5852,33.4894,92338.5
2020-03-16 09:55:00,40.24,40.46,40.21,40.25,53311.5,33.3815,33.564,33.3567,33.3898,53311.5
2020-03-16 10:00:00,40.25,40.32,39.85,39.89,61413.0,33.3898,33.4479,33.058,33.0912,61413.0
2020-03-16 10:05:00,39.95,40.45,39.93,40.35,45558.0,33.141,33.5557,33.1244,33.4728,45558.0
2020-03-16 10:10:00,40.36,40.83,40.36,40.79,33921.0,33.4811,33.871,33.4811,33.8378,33921.0
2020-03-16 10:15:00,40.77,40.79,40.59,40.59,26968.5,33.8212,33.8378,33.6719,33.6719,26968.5
2020-03-16 10:20:00,40.55,41.11,40.54,41.11,20512.5,33.6387,34.1033,33.6304,34.1033,20512.5
2020-03-16 10:25:00,41.11,41.59,41.08,41.39,30042.0,34.1033,34.5014,34.0784,34.3355,30042.0
2020-03-16 10:30:00,41.39,42.15,41.39,42.15,42001.5,34.3355,34.966,34.3355,34.966,42001.5
2020-03-16 10:35:00,42.19,42.55,41.91,42.55,33790.5,34.9992,35.2978,34.7669,35.2978,33790.5
2020-03-16 10:40:00,42.49,42.49,42.03,42.33,25479.0,35.2481,35.2481,34.8665,35.1153,25479.0
2020-03-16 10:45:00,42.33,42.64,42.24,42.24,23173.5,35.1153,35.3725,35.0407,35.0407,23173.5
2020-03-16 10:50:00,42.18,42.18,41.41,41.64,32548.5,34.9909,34.9909,34.3521,34.5429,32548.5
2020-03-16 10:55:00,41.69,41.91,41.52,41.91,29188.5,34.5844,34.7669,34.4434,34.7669,29188.5
2020-03-16 11:00:00,41.85,41.89,41.6,41.61,23760.0,34.7171,34.7503,34.5097,34.518,23760.0
2020-03-16 11:05:00,41.56,42.02,41.55,41.88,21705.0,34.4766,34.8582,34.4683,34.742,21705.0
2020-03-16 11:10:00,41.89,42.25,41.89,41.95,36631.5,34.7503,35.049,34.7503,34.8001,36631.5
2020-03-16 11:15:00,41.97,42.13,41.91,42.01,168735.0,34.8167,34.9494,34.7669,34.8499,168735.0
2020-03-16 11:20:00,41.99,42.36,41.93,42.3,78670.5,34.8333,35.1402,34.7835,35.0904,78670.5
2020-03-16 11:25:00,42.31,42.32,41.77,41.97,28269.0,35.0987,35.107,34.6508,34.8167,28269.0
2020-03-16 11:30:00,42.0,42.04,41.39,41.39,34384.5,34.8416,34.8748,34.3355,34.3355,34384.5
2020-03-16 11:35:00,41.39,41.46,41.19,41.23,100983.0,34.3355,34.3936,34.1696,34.2028,100983.0
2020-03-16 11:40:00,41.19,41.29,40.89,40.97,37365.0,34.1696,34.2526,33.9208,33.9871,37365.0
2020-03-16 11:45:00,40.97,40.97,40.77,40.92,118732.5,33.9871,33.9871,33.8212,33.9456,118732.5
2020-03-16 11:50:00,40.92,40.95,40.6,40.79,44290.5,33.9456,33.9705,33.6802,33.8378,44290.5
2020-03-16 11:55:00,40.83,41.17,40.83,41.17,21357.0,33.871,34.153,33.871,34.153,21357.0
2020-03-16 12:00:00,41.27,41.83,41.17,41.83,29391.0,34.236,34.7005,34.153,34.7005,29391.0
2020-03-16 12:05:00,41.87,41.87,41.34,41.34,17080.5,34.7337,34.7337,34.2941,34.2941,17080.5
2020-03-16 12:10:00,41.31,41.45,41.1,41.1,13507.5,34.2692,34.3853,34.095,34.095,13507.5
2020-03-16 12:15:00,41.09,41.19,40.82,40.83,21051.0,34.0867,34.1696,33.8627,33.871,21051.0
2020-03-16 12:20:00,40.8,40.87,40.65,40.71,12658.5,33.8461,33.9042,33.7217,33.7714,12658.5
2020-03-16 12:25:00,40.67,41.04,40.65,40.83,11521.5,33.7383,34.0452,33.7217,33.871,11521.5
2020-03-16 12:30:00,40.87,40.95,40.69,40.74,10791.0,33.9042,33.9705,33.7548,33.7963,10791.0
2020-03-16 12:35:00,40.74,40.76,40.52,40.59,21666.0,33.7963,33.8129,33.6138,33.6719,21666.0
2020-03-16 12:40:00,40.63,40.64,40.44,40.48,9054.0,33.7051,33.7134,33.5475,33.5806,9054.0
2020-03-16 12:45:00,40.49,40.52,40.27,40.27,29968.5,33.5889,33.6138,33.4064,33.4064,29968.5
2020-03-16 12:50:00,40.29,40.33,40.05,40.09,16962.0,33.423,33.4562,33.2239,33.2571,16962.0
2020-03-16 12:55:00,40.06,40.31,40.05,40.28,13813.5,33.2322,33.4396,33.2239,33.4147,13813.5
2020-03-16 13:00:00,40.31,40.44,40.22,40.34,37656.0,33.4396,33.5475,33.3649,33.4645,37656.0
2020-03-16 13:05:00,40.32,40.37,40.22,40.28,52512.0,33.4479,33.4894,33.3649,33.4147,52512.0
2020-03-16 13:10:00,40.31,41.02,40.27,40.95,39682.5,33.4396,34.0286,33.4064,33.9705,39682.5
2020-03-16 13:15:00,40.89,40.89,40.64,40.69,9007.5,33.9208,33.9208,33.7134,33.7548,9007.5
2020-03-16 13:20:00,40.68,40.87,40.53,40.87,28662.0,33.7465,33.9042,33.6221,33.9042,28662.0
2020-03-16 13:25:00,40.81,40.85,40.64,40.81,22767.0,33.8544,33.8876,33.7134,33.8544,22767.0
2020-03-16 13:30:00,40.8,40.83,40.55,40.67,20424.0,33.8461,33.871,33.6387,33.7383,20424.0
2020-03-16 13:35:00,40.65,40.69,40.46,40.63,25684.5,33.7217,33.7548,33.564,33.7051,25684.5
2020-03-16 13:40:00,40.64,40.73,40.55,40.71,39130.5,33.7134,33.788,33.6387,33.7714,39130.5
2020-03-16 13:45:00,40.72,40.8,40.57,40.57,21880.5,33.7797,33.8461,33.6553,33.6553,21880.5
2020-03-16 13:50:00,40.62,40.86,40.55,40.57,19303.5,33.6968,33.8959,33.6387,33.6553,19303.5
2020-03-16 13:55:00,40.54,40.68,40.47,40.52,18336.0,33.6304,33.7465,33.5723,33.6138,18336.0
2020-03-16 14:00:00,40.5,40.51,40.23,40.3,23356.5,33.5972,33.6055,33.3732,33.4313,23356.5
2020-03-16 14:05:00,40.29,40.46,40.19,40.24,16029.0,33.423,33.564,33.3401,33.3815,16029.0
2020-03-16 14:10:00,40.22,40.39,40.18,40.39,31966.5,33.3649,33.506,33.3318,33.506,31966.5
2020-03-16 14:15:00,40.43,40.49,40.23,40.24,15663.0,33.5392,33.5889,33.3732,33.3815,15663.0
2020-03-16 14:20:00,40.27,40.35,40.23,40.28,14868.0,33.4064,33.4728,33.3732,33.4147,14868.0
2020-03-16 14:25:00,40.26,40.49,40.22,40.41,33498.0,33.3981,33.5889,33.3649,33.5226,33498.0
2020-03-16 14:30:00,40.41,40.59,40.26,40.55,127896.0,33.5226,33.6719,33.3981,33.6387,127896.0
2020-03-16 14:35:00,40.55,40.63,40.04,40.07,50670.0,33.6387,33.7051,33.2156,33.2405,50670.0
2020-03-16 14:40:00,40.08,40.13,40.0,40.13,52324.5,33.2488,33.2903,33.1824,33.2903,52324.5
2020-03-16 14:45:00,40.15,40.23,40.0,40.05,44811.0,33.3069,33.3732,33.1824,33.2239,44811.0
2020-03-16 14:50:00,40.05,40.36,40.04,40.25,23646.0,33.2239,33.4811,33.2156,33.3898,23646.0
2020-03-16 14:55:00,40.19,40.53,40.13,40.42,29536.5,33.3401,33.6221,33.2903,33.5309,29536.5
2020-03-16 15:00:00,40.42,40.68,40.36,40.38,44167.5,33.5309,33.7465,33.4811,33.4977,44167.5
2020-03-16 15:05:00,40.37,40.59,40.31,40.36,27181.5,33.4894,33.6719,33.4396,33.4811,27181.5
2020-03-16 15:10:00,40.37,40.47,40.22,40.25,33261.0,33.4894,33.5723,33.3649,33.3898,33261.0
2020-03-16 15:15:00,40.22,40.6,40.19,40.47,27996.0,33.3649,33.6802,33.3401,33.5723,27996.0
2020-03-16 15:20:00,40.46,40.57,40.26,40.54,50778.0,33.564,33.6553,33.3981,33.6304,50778.0
2020-03-16 15:25:00,40.5,40.58,40.21,40.21,40789.5,33.5972,33.6636,33.3567,33.3567,40789.5
2020-03-16 15:30:00,40.22,40.22,40.0,40.05,76720.5,33.3649,33.3649,33.1824,33.2239,76720.5
2020-03-16 15:35:00,40.05,40.11,40.0,40.11,85914.0,33.2239,33.2737,33.1824,33.2737,85914.0
2020-03-16 15:40:00,40.13,40.47,40.0,40.47,74809.5,33.2903,33.5723,33.1824,33.5723,74809.5
2020-03-16 15:45:00,40.48,40.53,40.12,40.19,66198.0,33.5806,33.6221,33.282,33.3401,66198.0
2020-03-16 15:50:00,40.13,40.14,40.0,40.01,186787.5,33.2903,33.2986,33.1824,33.1907,186787.5
2020-03-16 15:55:00,40.01,40.13,39.99,40.11,391606.5,33.1907,33.2903,33.1742,33.2737,391606.5
2020-03-17 09:30:00,40.29,41.05,40.23,40.53,97972.5,33.423,34.0535,33.3732,33.6221,97972.5
2020-03-17 09:35:00,40.49,40.71,40.39,40.51,27142.5,33.5889,33.7714,33.506,33.6055,27142.5
2020-03-17 09:40:00,40.44,40.46,39.66,39.72,70833.0,33.5475,33.564,32.9004,32.9502,70833.0
2020-03-17 09:45:00,39.94,40.41,39.91,40.01,40372.5,33.1327,33.5226,33.1078,33.1907,40372.5
2020-03-17 09:50:00,39.91,40.03,39.81,39.81,59577.0,33.1078,33.2073,33.0248,33.0248,59577.0
2020-03-17 09:55:00,39.79,39.93,39.37,39.41,45123.0,33.0082,33.1244,32.6598,32.693,45123.0
2020-03-17 10:00:00,39.41,39.84,39.33,39.78,85927.5,32.693,33.0497,32.6266,32.9999,85927.5
2020-03-17 10:05:00,39.77,39.89,39.63,39.75,53914.5,32.9916,33.0912,32.8755,32.9751,53914.5
2020-03-17 10:10:00,39.71,39.93,39.66,39.74,73315.5,32.9419,33.1244,32.9004,32.9668,73315.5
2020-03-17 10:15:00,39.74,40.13,39.67,40.05,84711.0,32.9668,33.2903,32.9087,33.2239,84711.0
2020-03-17 10:20:00,40.13,40.45,40.01,40.15,33628.5,33.2903,33.5557,33.1907,33.3069,33628.5
2020-03-17 10:25:00,40.17,40.32,40.1,40.11,27460.5,33.3235,33.4479,33.2654,33.2737,27460.5
2020-03-17 10:30:00,40.1,40.29,39.77,39.77,31351.5,33.2654,33.423,32.9916,32.9916,31351.5
2020-03-17 10:35:00,39.75,40.12,39.59,39.69,28617.0,32.9751,33.282,32.8423,32.9253,28617.0
2020-03-17 10:40:00,39.65,39.9,39.5,39.79,50604.0,32.8921,33.0995,32.7677,33.0082,50604.0
2020-03-17 10:45:00,39.79,39.94,39.52,39.75,40680.0,33.0082,33.1327,32.7843,32.9751,40680.0
2020-03-17 10:50:00,39.65,39.72,39.39,39.53,29688.0,32.8921,32.9502,32.6764,32.7926,29688.0
2020-03-17 10:55:00,39.52,39.77,39.41,39.65,29119.5,32.7843,32.9916,32.693,32.8921,29119.5
2020-03-17 11:00:00,39.64,39.64,39.16,39.21,61510.5,32.8838,32.8838,32.4856,32.5271,61510.5
2020-03-17 11:05:00,39.23,39.34,39.1,39.26,37126.5,32.5437,32.6349,32.4358,32.5686,37126.5
2020-03-17 11:10:00,39.25,40.1,39.25,40.06,58072.5,32.5603,33.2654,32.5603,33.2322,58072.5
2020-03-17 11:15:00,40.03,40.14,39.83,40.13,28621.5,33.2073,33.2986,33.0414,33.2903,28621.5
2020-03-17 11:20:00,40.14,40.15,39.77,39.82,37890.0,33.2986,33.3069,32.9916,33.0331,37890.0
2020-03-17 11:25:00,39.8,40.22,39.8,39.97,24478.5,33.0165,33.3649,33.0165,33.1576,24478.5
2020-03-17 11:30:00,40.0,40.37,39.95,40.2,25056.0,33.1824,33.4894,33.141,33.3484,25056.0
2020-03-17 11:35:00,40.17,40.17,39.9,39.95,30984.0,33.3235,33.3235,33.0995,33.141,30984.0
2020-03-17 11:40:00,39.97,40.15,39.95,39.99,21346.5,33.1576,33.3069,33.141,33.1742,21346.5
2020-03-17 11:45:00,39.95,40.08,39.94,40.05,21715.5,33.141,33.2488,33.1327,33.2239,21715.5
2020-03-17 11:50:00,40.04,40.27,40.03,40.11,18601.5,33.2156,33.4064,33.2073,33.2737,18601.5
2020-03-17 11:55:00,40.15,40.19,39.61,39.94,51124.5,33.3069,33.3401,32.8589,33.1327,51124.5
2020-03-17 12:00:00,39.92,40.01,39.8,39.91,20601.0,33.1161,33.1907,33.0165,33.1078,20601.0
2020-03-17 12:05:00,39.91,40.73,39.91,40.63,36444.0,33.1078,33.788,33.1078,33.7051,36444.0
2020-03-17 12:10:00,40.59,40.77,40.54,40.75,26182.5,33.6719,33.8212,33.6304,33.8046,26182.5
2020-03-17 12:15:00,40.72,40.73,40.41,40.55,38563.5,33.7797,33.788,33.5226,33.6387,38563.5
2020-03-17 12:20:00,40.59,40.63,40.23,40.29,69468.0,33.6719,33.7051,33.3732,33.423,69468.0
2020-03-17 12:25:00,40.27,40.3,39.97,40.05,26869.5,33.4064,33.4313,33.1576,33.2239,26869.5
2020-03-17 12:30:00,40.05,40.32,40.01,40.19,34882.5,33.2239,33.4479,33.1907,33.3401,34882.5
2020-03-17 12:35:00,40.19,40.19,39.91,39.99,39631.5,33.3401,33.3401,33.1078,33.1742,39631.5
2020-03-17 12:40:00,39.98,39.99,39.81,39.87,18010.5,33.1659,33.1742,33.0248,33.0746,18010.5
2020-03-17 12:45:00,39.9,39.91,39.8,39.8,18979.5,33.0995,33.1078,33.0165,33.0165,18979.5
2020-03-17 12:50:00,39.79,39.79,39.54,39.68,19953.0,33.0082,33.0082,32.8008,32.917,19953.0
2020-03-17 12:55:00,39.67,39.78,39.61,39.75,15480.0,32.9087,32.9999,32.8589,32.9751,15480.0
2020-03-17 13:00:00,39.77,39.95,39.75,39.78,16342.5,32.9916,33.141,32.9751,32.9999,16342.5
2020-03-17 13:05:00,39.78,39.87,39.63,39.65,33712.5,32.9999,33.0746,32.8755,32.8921,33712.5
2020-03-17 13:10:00,39.64,39.69,39.34,39.37,25011.0,32.8838,32.9253,32.6349,32.6598,25011.0
2020-03-17 13:15:00,39.33,39.62,39.24,39.49,23730.0,32.6266,32.8672,32.552,32.7594,23730.0
2020-03-17 13:20:00,39.51,39.59,39.31,39.49,17283.0,32.776,32.8423,32.61,32.7594,17283.0
2020-03-17 13:25:00,39.53,39.53,39.35,39.45,11008.5,32.7926,32.7926,32.6432,32.7262,11008.5
2020-03-17 13:30:00,39.43,39.57,39.19,39.54,21996.0,32.7096,32.8257,32.5105,32.8008,21996.0
2020-03-17 13:35:00,39.55,39.56,39.15,39.43,16768.5,32.8091,32.8174,32.4773,32.7096,16768.5
2020-03-17 13:40:00,39.46,39.59,39.37,39.53,21907.5,32.7345,32.8423,32.6598,32.7926,21907.5
2020-03-17 13:45:00,39.53,39.57,39.34,39.49,68646.0,32.7926,32.8257,32.6349,32.7594,68646.0
2020-03-17 13:50:00,39.5,39.57,39.32,39.37,26259.0,32.7677,32.8257,32.6183,32.6598,26259.0
2020-03-17 13:55:00,39.35,39.53,39.33,39.44,22447.5,32.6432,32.7926,32.6266,32.7179,22447.5
2020-03-17 14:00:00,39.45,39.57,39.29,39.51,26485.5,32.7262,32.8257,32.5935,32.776,26485.5
2020-03-17 14:05:00,39.53,39.91,39.53,39.87,14160.0,32.7926,33.1078,32.7926,33.0746,14160.0
2020-03-17 14:10:00,39.86,40.01,39.85,39.92,18487.5,33.0663,33.1907,33.058,33.1161,18487.5
2020-03-17 14:15:00,39.97,40.11,39.89,39.98,34869.0,33.1576,33.2737,33.0912,33.1659,34869.0
2020-03-17 14:20:00,40.05,40.07,39.58,39.59,38344.5,33.2239,33.2405,32.834,32.8423,38344.5
2020-03-17 14:25:00,39.6,40.03,39.55,39.99,48105.0,32.8506,33.2073,32.8091,33.1742,48105.0
2020-03-17 14:30:00,39.98,40.27,39.98,40.19,16497.0,33.1659,33.4064,33.1659,33.3401,16497.0
2020-03-17 14:35:00,40.19,40.37,40.05,40.12,28174.5,33.3401,33.4894,33.2239,33.282,28174.5
2020-03-17 14:40:00,40.11,40.17,39.82,39.87,36079.5,33.2737,33.3235,33.0331,33.0746,36079.5
2020-03-17 14:45:00,39.9,39.9,39.61,39.62,28633.5,33.0995,33.0995,32.8589,32.8672,28633.5
2020-03-17 14:50:00,39.59,39.73,39.39,39.59,35796.0,32.8423,32.9585,32.6764,32.8423,35796.0
2020-03-17 14:55:00,39.61,39.78,39.51,39.75,21984.0,32.8589,32.9999,32.776,32.9751,21984.0
2020-03-17 15:00:00,39.72,39.72,39.15,39.37,33655.5,32.9502,32.9502,32.4773,32.6598,33655.5
2020-03-17 15:05:00,39.31,39.64,39.27,39.45,60817.5,32.61,32.8838,32.5769,32.7262,60817.5
2020-03-17 15:10:00,39.45,39.58,39.28,39.37,31305.0,32.7262,32.834,32.5852,32.6598,31305.0
2020-03-17 15:15:00,39.34,39.51,39.33,39.35,43878.0,32.6349,32.776,32.6266,32.6432,43878.0
2020-03-17 15:20:00,39.37,39.4,39.19,39.35,45409.5,32.6598,32.6847,32.5105,32.6432,45409.5
2020-03-17 15:25:00,39.35,39.35,39.03,39.09,46935.0,32.6432,32.6432,32.3778,32.4275,46935.0
2020-03-17 15:30:00,39.08,39.41,39.06,39.37,62557.5,32.4192,32.693,32.4027,32.6598,62557.5
2020-03-17 15:35:00,39.39,39.61,39.33,39.36,60261.0,32.6764,32.8589,32.6266,32.6515,60261.0
2020-03-17 15:40:00,39.36,39.77,39.35,39.65,84334.5,32.6515,32.9916,32.6432,32.8921,84334.5
2020-03-17 15:45:00,39.67,39.77,39.51,39.67,89272.5,32.9087,32.9916,32.776,32.9087,89272.5
2020-03-17 15:50:00,39.65,39.82,39.34,39.65,161703.0,32.8921,33.0331,32.6349,32.8921,161703.0
2020-03-17 15:55:00,39.64,39.91,39.49,39.81,241759.5,32.8838,33.1078,32.7594,33.0248,241759.5
2020-03-18 09:30:00,37.37,38.17,37.37,37.64,169297.5,31.0007,31.6643,31.0007,31.2247,169297.5
2020-03-18 09:35:00,37.63,37.99,37.47,37.98,73081.5,31.2164,31.515,31.0837,31.5067,73081.5
2020-03-18 09:40:00,37.83,38.33,37.79,37.99,38565.0,31.3823,31.7971,31.3491,31.515,38565.0
2020-03-18 09:45:00,37.98,37.98,37.67,37.69,25780.5,31.5067,31.5067,31.2496,31.2662,25780.5
2020-03-18 09:50:00,37.69,38.15,37.62,38.13,37570.5,31.2662,31.6478,31.2081,31.6312,37570.5
2020-03-18 09:55:00,38.16,38.3,37.69,37.92,56554.5,31.6561,31.7722,31.2662,31.457,56554.5
2020-03-18 10:00:00,37.88,38.55,37.75,38.53,111597.0,31.4238,31.9796,31.3159,31.963,111597.0
2020-03-18 10:05:00,38.57,38.72,38.42,38.64,44838.0,31.9962,32.1206,31.8717,32.0542,44838.0
2020-03-18 10:10:00,38.63,38.7,38.57,38.7,58884.0,32.0459,32.104,31.9962,32.104,58884.0
2020-03-18 10:15:00,38.7,38.92,38.41,38.42,23613.0,32.104,32.2865,31.8634,31.8717,23613.0
2020-03-18 10:20:00,38.39,38.43,37.84,37.85,28570.5,31.8469,31.88,31.3906,31.3989,28570.5
2020-03-18 10:25:00,37.85,38.39,37.85,38.39,17041.5,31.3989,31.8469,31.3989,31.8469,17041.5
2020-03-18 10:30:00,38.43,38.51,38.22,38.31,24388.5,31.88,31.9464,31.7058,31.7805,24388.5
2020-03-18 10:35:00,38.28,38.33,38.13,38.27,51253.5,31.7556,31.7971,31.6312,31.7473,51253.5
2020-03-18 10:40:00,38.3,38.79,38.29,38.79,65382.0,31.7722,32.1787,31.7639,32.1787,65382.0
2020-03-18 10:45:00,38.77,38.93,38.54,38.61,32910.0,32.1621,32.2948,31.9713,32.0294,32910.0
2020-03-18 10:50:00,38.61,38.61,38.17,38.27,23838.0,32.0294,32.0294,31.6643,31.7473,23838.0
2020-03-18 10:55:00,38.31,38.38,38.09,38.09,23556.0,31.7805,31.8386,31.598,31.598,23556.0
2020-03-18 11:00:00,38.05,38.12,37.93,37.97,36522.0,31.5648,31.6229,31.4653,31.4984,36522.0
2020-03-18 11:05:00,37.99,38.03,37.86,37.86,47439.0,31.515,31.5482,31.4072,31.4072,47439.0
2020-03-18 11:10:00,37.86,37.89,37.68,37.68,48351.0,31.4072,31.4321,31.2579,31.2579,48351.0
2020-03-18 11:15:00,37.75,37.91,37.64,37.9,43543.5,31.3159,31.4487,31.2247,31.4404,43543.5
2020-03-18 11:20:00,37.93,38.05,37.88,37.94,23824.5,31.4653,31.5648,31.4238,31.4736,23824.5
2020-03-18 11:25:00,37.96,38.04,37.75,37.75,29110.5,31.4901,31.5565,31.3159,31.3159,29110.5
2020-03-18 11:30:00,37.78,37.91,37.57,37.69,25705.5,31.3408,31.4487,31.1666,31.2662,25705.5
2020-03-18 11:35:00,37.73,37.97,37.72,37.81,30997.5,31.2993,31.4984,31.291,31.3657,30997.5
2020-03-18 11:40:00,37.75,37.75,37.57,37.57,21489.0,31.3159,31.3159,31.1666,31.1666,21489.0
2020-03-18 11:45:00,37.57,37.97,37.48,37.92,48760.5,31.1666,31.4984,31.092,31.457,48760.5
2020-03-18 11:50:00,37.92,38.39,37.92,38.37,30699.0,31.457,31.8469,31.457,31.8303,30699.0
2020-03-18 11:55:00,38.47,38.54,38.27,38.29,31179.0,31.9132,31.9713,31.7473,31.7639,31179.0
2020-03-18 12:00:00,38.27,38.29,37.99,38.0,35577.0,31.7473,31.7639,31.515,31.5233,35577.0
2020-03-18 12:05:00,38.0,38.41,37.96,38.3,58450.5,31.5233,31.8634,31.4901,31.7722,58450.5
2020-03-18 12:10:00,38.34,38.47,38.24,38.25,32461.5,31.8054,31.9132,31.7224,31.7307,32461.5
2020-03-18 12:15:00,38.23,38.23,37.85,37.88,50892.0,31.7141,31.7141,31.3989,31.4238,50892.0
2020-03-18 12:20:00,37.92,38.13,37.83,37.94,41940.0,31.457,31.6312,31.3823,31.4736,41940.0
2020-03-18 12:25:00,37.94,38.07,37.87,38.05,35233.5,31.4736,31.5814,31.4155,31.5648,35233.5
2020-03-18 12:30:00,38.06,38.09,37.66,37.69,22339.5,31.5731,31.598,31.2413,31.2662,22339.5
2020-03-18 12:35:00,37.67,37.73,37.43,37.49,25383.0,31.2496,31.2993,31.0505,31.1002,25383.0
2020-03-18 12:40:00,37.49,37.63,37.33,37.63,16837.5,31.1002,31.2164,30.9675,31.2164,16837.5
2020-03-18 12:45:00,37.64,37.74,37.3,37.31,40084.5,31.2247,31.3076,30.9426,30.9509,40084.5
2020-03-18 12:50:00,37.34,37.38,37.03,37.08,20311.5,30.9758,31.009,30.7186,30.7601,20311.5
2020-03-18 12:55:00,37.09,37.11,37.04,37.04,3874.5,30.7684,30.785,30.7269,30.7269,3874.5
2020-03-18 13:00:00,37.04,37.04,37.04,37.04,0.0,30.7269,30.7269,30.7269,30.7269,0.0
2020-03-18 13:05:00,37.04,37.04,37.04,37.04,0.0,30.7269,30.7269,30.7269,30.7269,0.0
2020-03-18 13:10:00,37.0,37.4,36.93,37.09,42093.0,30.6938,31.0256,30.6357,30.7684,42093.0
2020-03-18 13:15:00,37.05,37.38,37.03,37.35,20325.0,30.7352,31.009,30.7186,30.9841,20325.0
2020-03-18 13:20:00,37.36,37.48,37.21,37.23,24894.0,30.9924,31.092,30.868,30.8846,24894.0
2020-03-18 13:25:00,37.23,37.26,36.93,36.94,20017.5,30.8846,30.9094,30.6357,30.644,20017.5
2020-03-18 13:30:00,36.89,36.93,36.49,36.64,52326.0,30.6025,30.6357,30.2707,30.3951,52326.0
2020-03-18 13:35:00,36.69,36.95,36.67,36.83,29484.0,30.4366,30.6523,30.42,30.5527,29484.0
2020-03-18 13:40:00,36.83,37.13,36.67,36.93,27357.0,30.5527,30.8016,30.42,30.6357,27357.0
2020-03-18 13:45:00,36.9,36.91,36.57,36.73,20331.0,30.6108,30.6191,30.3371,30.4698,20331.0
2020-03-18 13:50:00,36.7,36.74,36.55,36.59,16306.5,30.4449,30.4781,30.3205,30.3536,16306.5
2020-03-18 13:55:00,36.59,36.59,36.19,36.19,25228.5,30.3536,30.3536,30.0218,30.0218,25228.5
2020-03-18 14:00:00,36.28,36.33,36.17,36.31,31501.5,30.0965,30.138,30.0052,30.1214,31501.5
2020-03-18 14:05:00,36.27,36.61,36.25,36.51,29302.5,30.0882,30.3702,30.0716,30.2873,29302.5
2020-03-18 14:10:00,36.49,36.52,36.28,36.29,24355.5,30.2707,30.2956,30.0965,30.1048,24355.5
2020-03-18 14:15:00,36.28,36.52,36.27,36.29,31144.5,30.0965,30.2956,30.0882,30.1048,31144.5
2020-03-18 14:20:00,36.27,36.4,36.12,36.23,32965.5,30.0882,30.196,29.9637,30.055,32965.5
2020-03-18 14:25:00,36.23,36.23,36.01,36.14,34749.0,30.055,30.055,29.8725,29.9803,34749.0
2020-03-18 14:30:00,36.09,36.22,35.79,36.13,43363.5,29.9389,30.0467,29.69,29.972,43363.5
2020-03-18 14:35:00,36.15,36.53,36.15,36.51,17662.5,29.9886,30.3039,29.9886,30.2873,17662.5
2020-03-18 14:40:00,36.53,36.62,36.17,36.35,34672.5,30.3039,30.3785,30.0052,30.1545,34672.5
2020-03-18 14:45:00,36.35,36.47,36.2,36.27,34342.5,30.1545,30.2541,30.0301,30.0882,34342.5
2020-03-18 14:50:00,36.27,36.51,36.2,36.51,41581.5,30.0882,30.2873,30.0301,30.2873,41581.5
2020-03-18 14:55:00,36.49,36.74,36.49,36.7,46344.0,30.2707,30.4781,30.2707,30.4449,46344.0
2020-03-18 15:00:00,36.75,36.86,36.42,36.44,41056.5,30.4864,30.5776,30.2126,30.2292,41056.5
2020-03-18 15:05:00,36.45,36.91,36.44,36.75,60370.5,30.2375,30.6191,30.2292,30.4864,60370.5
2020-03-18 15:10:00,36.78,37.17,36.76,37.13,43072.5,30.5113,30.8348,30.4947,30.8016,43072.5
2020-03-18 15:15:00,37.13,37.15,36.9,37.09,35572.5,30.8016,30.8182,30.6108,30.7684,35572.5
2020-03-18 15:20:00,37.11,37.13,36.81,36.83,38937.0,30.785,30.8016,30.5361,30.5527,38937.0
2020-03-18 15:25:00,36.82,37.03,36.71,36.72,63684.0,30.5444,30.7186,30.4532,30.4615,63684.0
2020-03-18 15:30:00,36.69,36.89,36.59,36.63,74194.5,30.4366,30.6025,30.3536,30.3868,74194.5
2020-03-18 15:35:00,36.63,36.63,36.09,36.11,56971.5,30.3868,30.3868,29.9389,29.9555,56971.5
2020-03-18 15:40:00,36.13,36.64,36.11,36.55,97726.5,29.972,30.3951,29.9555,30.3205,97726.5
2020-03-18 15:45:00,36.55,36.59,36.25,36.59,83395.5,30.3205,30.3536,30.0716,30.3536,83395.5
2020-03-18 15:50:00,36.6,36.95,36.57,36.87,130708.5,30.3619,30.6523,30.3371,30.5859,130708.5
2020-03-18 15:55:00,36.87,37.23,36.51,37.17,283255.5,30.5859,30.8846,30.2873,30.8348,283255.5
2020-03-19 09:30:00,36.85,36.95,36.0,36.01,87396.0,30.5693,30.6523,29.8642,29.8725,87396.0
2020-03-19 09:35:00,36.01,36.07,35.41,35.63,36165.0,29.8725,29.9223,29.3748,29.5573,36165.0
2020-03-19 09:40:00,35.63,35.72,35.16,35.19,36360.0,29.5573,29.6319,29.1674,29.1923,36360.0
2020-03-19 09:45:00,35.26,35.54,35.09,35.37,78714.0,29.2503,29.4826,29.1093,29.3416,78714.0
2020-03-19 09:50:00,35.35,35.81,35.31,35.69,47352.0,29.325,29.7066,29.2918,29.607,47352.0
2020-03-19 09:55:00,35.66,36.1,35.65,35.84,34036.5,29.5822,29.9472,29.5739,29.7315,34036.5
2020-03-19 10:00:00,35.79,36.26,35.77,36.11,34635.0,29.69,30.0799,29.6734,29.9555,34635.0
2020-03-19 10:05:00,36.09,36.28,35.85,35.95,48721.5,29.9389,30.0965,29.7398,29.8227,48721.5
2020-03-19 10:10:00,35.99,36.49,35.99,36.48,129190.5,29.8559,30.2707,29.8559,30.2624,129190.5
2020-03-19 10:15:00,36.49,36.61,36.37,36.44,74335.5,30.2707,30.3702,30.1711,30.2292,74335.5
2020-03-19 10:20:00,36.44,36.59,36.16,36.33,34975.5,30.2292,30.3536,29.9969,30.138,34975.5
2020-03-19 10:25:00,36.32,36.67,36.2,36.67,54366.0,30.1297,30.42,30.0301,30.42,54366.0
2020-03-19 10:30:00,36.66,37.04,36.63,37.02,43143.0,30.4117,30.7269,30.3868,30.7104,43143.0
2020-03-19 10:35:00,37.02,37.02,35.98,36.09,91230.0,30.7104,30.7104,29.8476,29.9389,91230.0
2020-03-19 10:40:00,36.13,36.61,36.05,36.61,22003.5,29.972,30.3702,29.9057,30.3702,22003.5
2020-03-19 10:45:00,36.51,36.83,36.41,36.76,40707.0,30.2873,30.5527,30.2043,30.4947,40707.0
2020-03-19 10:50:00,36.79,36.83,36.49,36.7,32995.5,30.5196,30.5527,30.2707,30.4449,32995.5
2020-03-19 10:55:00,36.7,36.93,36.67,36.72,55923.0,30.4449,30.6357,30.42,30.4615,55923.0
2020-03-19 11:00:00,36.72,37.21,36.7,37.12,64440.0,30.4615,30.868,30.4449,30.7933,64440.0
2020-03-19 11:05:00,37.08,37.72,37.07,37.59,29529.0,30.7601,31.291,30.7518,31.1832,29529.0
2020-03-19 11:10:00,37.59,38.16,37.5,38.16,31197.0,31.1832,31.6561,31.1085,31.6561,31197.0
2020-03-19 11:15:00,38.1,38.39,38.1,38.2,37096.5,31.6063,31.8469,31.6063,31.6892,37096.5
2020-03-19 11:20:00,38.2,38.42,38.17,38.24,52606.5,31.6892,31.8717,31.6643,31.7224,52606.5
2020-03-19 11:25:00,38.27,38.85,38.27,38.76,27649.5,31.7473,32.2285,31.7473,32.1538,27649.5
2020-03-19 11:30:00,38.69,38.72,38.41,38.59,20101.5,32.0957,32.1206,31.8634,32.0128,20101.5
2020-03-19 11:35:00,38.61,38.78,38.46,38.52,20830.5,32.0294,32.1704,31.9049,31.9547,20830.5
2020-03-19 11:40:00,38.39,38.39,37.94,38.17,26343.0,31.8469,31.8469,31.4736,31.6643,26343.0
2020-03-19 11:45:00,38.16,38.31,37.98,38.26,21993.0,31.6561,31.7805,31.5067,31.739,21993.0
2020-03-19 11:50:00,38.26,38.47,38.23,38.29,12516.0,31.739,31.9132,31.7141,31.7639,12516.0
2020-03-19 11:55:00,38.3,38.44,37.89,37.91,55546.5,31.7722,31.8883,31.4321,31.4487,55546.5
2020-03-19 12:00:00,37.9,37.93,37.39,37.45,17128.5,31.4404,31.4653,31.0173,31.0671,17128.5
2020-03-19 12:05:00,37.47,37.58,37.43,37.44,28308.0,31.0837,31.1749,31.0505,31.0588,28308.0
2020-03-19 12:10:00,37.44,37.45,37.14,37.41,29973.0,31.0588,31.0671,30.8099,31.0339,29973.0
2020-03-19 12:15:00,37.42,37.43,37.21,37.31,22464.0,31.0422,31.0505,30.868,30.9509,22464.0
2020-03-19 12:20:00,37.32,37.45,37.14,37.18,38187.0,30.9592,31.0671,30.8099,30.8431,38187.0
2020-03-19 12:25:00,37.19,37.33,37.09,37.27,20569.5,30.8514,30.9675,30.7684,30.9177,20569.5
2020-03-19 12:30:00,37.27,37.28,37.09,37.22,21352.5,30.9177,30.926,30.7684,30.8763,21352.5
2020-03-19 12:35:00,37.24,37.33,37.13,37.31,21661.5,30.8929,30.9675,30.8016,30.9509,21661.5
2020-03-19 12:40:00,37.33,37.49,37.05,37.36,39819.0,30.9675,31.1002,30.7352,30.9924,39819.0
2020-03-19 12:45:00,37.36,37.53,37.3,37.47,28110.0,30.9924,31.1334,30.9426,31.0837,28110.0
2020-03-19 12:50:00,37.48,37.56,37.33,37.53,79713.0,31.092,31.1583,30.9675,31.1334,79713.0
2020-03-19 12:55:00,37.57,37.69,37.53,37.53,34824.0,31.1666,31.2662,31.1334,31.1334,34824.0
2020-03-19 13:00:00,37.54,37.61,37.32,37.33,17592.0,31.1417,31.1998,30.9592,30.9675,17592.0
2020-03-19 13:05:00,37.39,37.61,37.29,37.47,16759.5,31.0173,31.1998,30.9343,31.0837,16759.5
2020-03-19 13:10:00,37.47,37.73,37.45,37.53,20268.0,31.0837,31.2993,31.0671,31.1334,20268.0
2020-03-19 13:15:00,37.53,37.67,37.47,37.67,36927.0,31.1334,31.2496,31.0837,31.2496,36927.0
2020-03-19 13:20:00,37.61,38.11,37.61,38.11,14595.0,31.1998,31.6146,31.1998,31.6146,14595.0
2020-03-19 13:25:00,38.13,38.13,37.53,37.57,17524.5,31.6312,31.6312,31.1334,31.1666,17524.5
2020-03-19 13:30:00,37.57,37.65,37.55,37.64,12462.0,31.1666,31.233,31.15,31.2247,12462.0
2020-03-19 13:35:00,37.61,37.61,37.38,37.38,11946.0,31.1998,31.1998,31.009,31.009,11946.0
2020-03-19 13:40:00,37.37,37.56,37.25,37.53,16446.0,31.0007,31.1583,30.9012,31.1334,16446.0
2020-03-19 13:45:00,37.51,37.7,37.51,37.65,11157.0,31.1168,31.2745,31.1168,31.233,11157.0
2020-03-19 13:50:00,37.61,38.12,37.61,38.02,13644.0,31.1998,31.6229,31.1998,31.5399,13644.0
2020-03-19 13:55:00,38.06,38.12,37.63,37.63,20041.5,31.5731,31.6229,31.2164,31.2164,20041.5
2020-03-19 14:00:00,37.67,37.76,37.5,37.61,16471.5,31.2496,31.3242,31.1085,31.1998,16471.5
2020-03-19 14:05:00,37.58,37.73,37.58,37.68,13663.5,31.1749,31.2993,31.1749,31.2579,13663.5
2020-03-19 14:10:00,37.66,38.07,37.66,38.07,12058.5,31.2413,31.5814,31.2413,31.5814,12058.5
2020-03-19 14:15:00,38.11,38.15,37.97,38.11,13183.5,31.6146,31.6478,31.4984,31.6146,13183.5
2020-03-19 14:20:00,38.06,38.07,37.95,38.02,22650.0,31.5731,31.5814,31.4818,31.5399,22650.0
2020-03-19 14:25:00,38.01,38.09,37.77,37.89,13039.5,31.5316,31.598,31.3325,31.4321,13039.5
2020-03-19 14:30:00,37.83,38.01,37.81,37.87,21753.0,31.3823,31.5316,31.3657,31.4155,21753.0
2020-03-19 14:35:00,37.85,38.17,37.84,38.13,13825.5,31.3989,31.6643,31.3906,31.6312,13825.5
2020-03-19 14:40:00,38.13,38.4,38.11,38.37,22899.0,31.6312,31.8551,31.6146,31.8303,22899.0
2020-03-19 14:45:00,38.37,38.37,37.89,38.06,36067.5,31.8303,31.8303,31.4321,31.5731,36067.5
2020-03-19 14:50:00,38.01,38.15,37.8,37.87,26904.0,31.5316,31.6478,31.3574,31.4155,26904.0
2020-03-19 14:55:00,37.82,38.05,37.82,37.9,18234.0,31.374,31.5648,31.374,31.4404,18234.0
2020-03-19 15:00:00,37.89,37.89,37.46,37.72,18667.5,31.4321,31.4321,31.0754,31.291,18667.5
2020-03-19 15:05:00,37.74,37.76,37.48,37.51,16803.0,31.3076,31.3242,31.092,31.1168,16803.0
2020-03-19 15:10:00,37.47,37.77,37.37,37.71,28482.0,31.0837,31.3325,31.0007,31.2828,28482.0
2020-03-19 15:15:00,37.75,37.77,37.42,37.69,43477.5,31.3159,31.3325,31.0422,31.2662,43477.5
2020-03-19 15:20:00,37.69,37.87,37.57,37.84,32310.0,31.2662,31.4155,31.1666,31.3906,32310.0
2020-03-19 15:25:00,37.82,38.19,37.82,37.95,34695.0,31.374,31.6809,31.374,31.4818,34695.0
2020-03-19 15:30:00,37.97,38.14,37.88,38.03,43746.0,31.4984,31.6395,31.4238,31.5482,43746.0
2020-03-19 15:35:00,38.09,38.11,37.98,38.05,42207.0,31.598,31.6146,31.5067,31.5648,42207.0
2020-03-19 15:40:00,38.03,38.19,37.93,38.13,34330.5,31.5482,31.6809,31.4653,31.6312,34330.5
2020-03-19 15:45:00,38.15,38.19,37.85,37.88,49507.5,31.6478,31.6809,31.3989,31.4238,49507.5
2020-03-19 15:50:00,37.86,37.86,36.97,37.21,151312.5,31.4072,31.4072,30.6689,30.868,151312.5
2020-03-19 15:55:00,37.25,37.58,37.21,37.35,181900.5,30.9012,31.1749,30.868,30.9841,181900.5
2020-03-20 09:30:00,36.89,37.16,36.4,37.04,640096.5,30.6025,30.8265,30.196,30.7269,640096.5
2020-03-20 09:35:00,37.09,37.24,36.27,36.27,36717.0,30.7684,30.8929,30.0882,30.0882,36717.0
2020-03-20 09:40:00,36.27,36.34,35.84,35.97,35841.0,30.0882,30.1463,29.7315,29.8393,35841.0
2020-03-20 09:45:00,35.93,36.27,35.91,35.95,20706.0,29.8061,30.0882,29.7895,29.8227,20706.0
2020-03-20 09:50:00,35.95,36.3,35.95,36.29,17020.5,29.8227,30.1131,29.8227,30.1048,17020.5
2020-03-20 09:55:00,36.29,36.49,36.14,36.21,29085.0,30.1048,30.2707,29.9803,30.0384,29085.0
2020-03-20 10:00:00,36.28,36.77,36.28,36.77,21496.5,30.0965,30.503,30.0965,30.503,21496.5
2020-03-20 10:05:00,36.81,36.83,36.5,36.75,54406.5,30.5361,30.5527,30.279,30.4864,54406.5
2020-03-20 10:10:00,36.68,36.95,36.63,36.77,25572.0,30.4283,30.6523,30.3868,30.503,25572.0
2020-03-20 10:15:00,36.83,37.23,36.77,37.09,24646.5,30.5527,30.8846,30.503,30.7684,24646.5
2020-03-20 10:20:00,37.09,37.17,36.77,37.07,18238.5,30.7684,30.8348,30.503,30.7518,18238.5
2020-03-20 10:25:00,37.11,37.19,36.81,36.97,21273.0,30.785,30.8514,30.5361,30.6689,21273.0
2020-03-20 10:30:00,36.93,37.31,36.93,37.17,14367.0,30.6357,30.9509,30.6357,30.8348,14367.0
2020-03-20 10:35:00,37.18,37.18,36.87,37.11,17362.5,30.8431,30.8431,30.5859,30.785,17362.5
2020-03-20 10:40:00,37.17,37.25,36.85,36.85,16752.0,30.8348,30.9012,30.5693,30.5693,16752.0
2020-03-20 10:45:00,36.81,37.1,36.57,37.05,12918.0,30.5361,30.7767,30.3371,30.7352,12918.0
2020-03-20 10:50:00,37.09,37.31,37.05,37.31,8481.0,30.7684,30.9509,30.7352,30.9509,8481.0
2020-03-20 10:55:00,37.31,37.55,37.31,37.55,56431.5,30.9509,31.15,30.9509,31.15,56431.5
2020-03-20 11:00:00,37.53,37.53,37.26,37.41,30334.5,31.1334,31.1334,30.9094,31.0339,30334.5
2020-03-20 11:05:00,37.33,37.58,37.22,37.56,26671.5,30.9675,31.1749,30.8763,31.1583,26671.5
2020-03-20 11:10:00,37.59,37.59,37.07,37.12,13720.5,31.1832,31.1832,30.7518,30.7933,13720.5
2020-03-20 11:15:00,37.13,37.13,36.59,36.85,32005.5,30.8016,30.8016,30.3536,30.5693,32005.5
2020-03-20 11:20:00,36.86,36.86,36.26,36.26,25423.5,30.5776,30.5776,30.0799,30.0799,25423.5
2020-03-20 11:25:00,36.25,36.62,36.15,36.17,56301.0,30.0716,30.3785,29.9886,30.0052,56301.0
2020-03-20 11:30:00,36.13,36.36,36.09,36.09,20281.5,29.972,30.1628,29.9389,29.9389,20281.5
2020-03-20 11:35:00,36.05,36.41,36.05,36.29,33210.0,29.9057,30.2043,29.9057,30.1048,33210.0
2020-03-20 11:40:00,36.26,36.43,36.17,36.21,15145.5,30.0799,30.2209,30.0052,30.0384,15145.5
2020-03-20 11:45:00,36.17,36.21,36.0,36.07,10500.0,30.0052,30.0384,29.8642,29.9223,10500.0
2020-03-20 11:50:00,36.04,36.15,35.81,36.05,17886.0,29.8974,29.9886,29.7066,29.9057,17886.0
2020-03-20 11:55:00,36.07,36.13,35.79,35.85,20730.0,29.9223,29.972,29.69,29.7398,20730.0
2020-03-20 12:00:00,35.83,35.94,35.67,35.75,36246.0,29.7232,29.8144,29.5904,29.6568,36246.0
2020-03-20 12:05:00,35.74,35.8,35.43,35.46,73687.5,29.6485,29.6983,29.3914,29.4162,73687.5
2020-03-20 12:10:00,35.5,36.16,35.49,36.03,23367.0,29.4494,29.9969,29.4411,29.8891,23367.0
2020-03-20 12:15:00,36.0,36.06,35.7,35.75,37159.5,29.8642,29.914,29.6153,29.6568,37159.5
2020-03-20 12:20:00,35.74,35.81,35.52,35.71,19471.5,29.6485,29.7066,29.466,29.6236,19471.5
2020-03-20 12:25:00,35.66,35.66,35.37,35.45,16638.0,29.5822,29.5822,29.3416,29.4079,16638.0
2020-03-20 12:30:00,35.49,35.74,35.42,35.74,26308.5,29.4411,29.6485,29.3831,29.6485,26308.5
2020-03-20 12:35:00,35.7,35.7,35.39,35.65,32079.0,29.6153,29.6153,29.3582,29.5739,32079.0
2020-03-20 12:40:00,35.65,35.68,35.4,35.45,23677.5,29.5739,29.5987,29.3665,29.4079,23677.5
2020-03-20 12:45:00,35.49,35.91,35.46,35.87,19939.5,29.4411,29.7895,29.4162,29.7564,19939.5
2020-03-20 12:50:00,35.92,35.98,35.83,35.91,21721.5,29.7978,29.8476,29.7232,29.7895,21721.5
2020-03-20 12:55:00,35.92,36.1,35.92,35.95,24682.5,29.7978,29.9472,29.7978,29.8227,24682.5
2020-03-20 13:00:00,35.95,36.24,35.83,36.03,19503.0,29.8227,30.0633,29.7232,29.8891,19503.0
2020-03-20 13:05:00,36.03,36.15,35.85,36.15,10819.5,29.8891,29.9886,29.7398,29.9886,10819.5
2020-03-20 13:10:00,36.16,36.28,35.69,35.73,20160.0,29.9969,30.0965,29.607,29.6402,20160.0
2020-03-20 13:15:00,35.75,35.94,35.68,35.87,30486.0,29.6568,29.8144,29.5987,29.7564,30486.0
2020-03-20 13:20:00,35.8,35.89,35.61,35.62,16668.0,29.6983,29.7729,29.5407,29.549,16668.0
2020-03-20 13:25:00,35.59,35.79,35.42,35.77,14796.0,29.5241,29.69,29.3831,29.6734,14796.0
2020-03-20 13:30:00,35.82,35.94,35.64,35.71,16101.0,29.7149,29.8144,29.5656,29.6236,16101.0
2020-03-20 13:35:00,35.74,35.89,35.47,35.89,33018.0,29.6485,29.7729,29.4245,29.7729,33018.0
2020-03-20 13:40:00,35.92,35.92,35.63,35.79,17952.0,29.7978,29.7978,29.5573,29.69,17952.0
2020-03-20 13:45:00,35.8,35.93,35.73,35.73,19591.5,29.6983,29.8061,29.6402,29.6402,19591.5
2020-03-20 13:50:00,35.75,35.95,35.74,35.85,14598.0,29.6568,29.8227,29.6485,29.7398,14598.0
2020-03-20 13:55:00,35.83,36.15,35.83,36.07,11851.5,29.7232,29.9886,29.7232,29.9223,11851.5
2020-03-20 14:00:00,36.09,36.11,35.75,35.83,26281.5,29.9389,29.9555,29.6568,29.7232,26281.5
2020-03-20 14:05:00,35.81,36.03,35.74,35.75,42400.5,29.7066,29.8891,29.6485,29.6568,42400.5
2020-03-20 14:10:00,35.77,35.79,35.53,35.57,31245.0,29.6734,29.69,29.4743,29.5075,31245.0
2020-03-20 14:15:00,35.49,35.55,35.37,35.46,28381.5,29.4411,29.4909,29.3416,29.4162,28381.5
2020-03-20 14:20:00,35.47,35.55,35.21,35.21,38574.0,29.4245,29.4909,29.2088,29.2088,38574.0
2020-03-20 14:25:00,35.25,35.27,35.03,35.16,32817.0,29.242,29.2586,29.0595,29.1674,32817.0
2020-03-20 14:30:00,35.16,35.23,34.98,35.11,29038.5,29.1674,29.2254,29.018,29.1259,29038.5
2020-03-20 14:35:00,35.09,35.26,34.99,35.17,42072.0,29.1093,29.2503,29.0263,29.1757,42072.0
2020-03-20 14:40:00,35.13,35.15,34.98,35.03,73699.5,29.1425,29.1591,29.018,29.0595,73699.5
2020-03-20 14:45:00,35.07,35.41,35.07,35.33,18598.5,29.0927,29.3748,29.0927,29.3084,18598.5
2020-03-20 14:50:00,35.27,35.39,34.95,34.99,26215.5,29.2586,29.3582,28.9932,29.0263,26215.5
2020-03-20 14:55:00,34.99,35.09,34.85,35.09,35238.0,29.0263,29.1093,28.9102,29.1093,35238.0
2020-03-20 15:00:00,35.06,35.22,34.89,34.95,21633.0,29.0844,29.2171,28.9434,28.9932,21633.0
2020-03-20 15:05:00,34.92,35.16,34.91,34.95,24687.0,28.9683,29.1674,28.96,28.9932,24687.0
2020-03-20 15:10:00,34.91,35.29,34.86,35.11,32601.0,28.96,29.2752,28.9185,29.1259,32601.0
2020-03-20 15:15:00,35.11,35.11,34.69,34.75,30634.5,29.1259,29.1259,28.7775,28.8273,30634.5
2020-03-20 15:20:00,34.73,35.15,34.72,35.05,54484.5,28.8107,29.1591,28.8024,29.0761,54484.5
2020-03-20 15:25:00,35.03,35.58,34.99,35.43,43644.0,29.0595,29.5158,29.0263,29.3914,43644.0
2020-03-20 15:30:00,35.41,35.65,35.29,35.57,54526.5,29.3748,29.5739,29.2752,29.5075,54526.5
2020-03-20 15:35:00,35.53,35.58,35.02,35.12,60723.0,29.4743,29.5158,29.0512,29.1342,60723.0
2020-03-20 15:40:00,35.15,35.41,35.11,35.25,72942.0,29.1591,29.3748,29.1259,29.242,72942.0
2020-03-20 15:45:00,35.25,35.32,35.0,35.05,96306.0,29.242,29.3001,29.0346,29.0761,96306.0
2020-03-20 15:50:00,34.99,35.08,34.74,34.91,169488.0,29.0263,29.101,28.819,28.96,169488.0
2020-03-20 15:55:00,34.89,34.96,34.7,34.89,289903.5,28.9434,29.0015,28.7858,28.9434,289903.5
2020-03-23 09:30:00,35.19,35.72,34.8,35.67,139831.5,29.1923,29.6319,28.8687,29.5904,139831.5
2020-03-23 09:35:00,35.51,35.67,34.5,34.65,85435.5,29.4577,29.5904,28.6199,28.7443,85435.5
2020-03-23 09:40:00,34.65,35.19,34.49,34.97,88261.5,28.7443,29.1923,28.6116,29.0098,88261.5
2020-03-23 09:45:00,34.88,35.18,34.58,34.95,70776.0,28.9351,29.184,28.6862,28.9932,70776.0
2020-03-23 09:50:00,34.95,35.35,34.82,35.17,43342.5,28.9932,29.325,28.8853,29.1757,43342.5
2020-03-23 09:55:00,35.29,35.73,35.29,35.71,72195.0,29.2752,29.6402,29.2752,29.6236,72195.0
2020-03-23 10:00:00,35.69,35.75,34.85,35.2,55039.5,29.607,29.6568,28.9102,29.2006,55039.5
2020-03-23 10:05:00,35.21,35.77,35.2,35.65,41638.5,29.2088,29.6734,29.2006,29.5739,41638.5
2020-03-23 10:10:00,35.65,35.88,35.48,35.52,56791.5,29.5739,29.7647,29.4328,29.466,56791.5
2020-03-23 10:15:00,35.63,35.78,34.79,34.79,48891.0,29.5573,29.6817,28.8604,28.8604,48891.0
2020-03-23 10:20:00,34.82,35.33,34.81,35.23,26454.0,28.8853,29.3084,28.877,29.2254,26454.0
2020-03-23 10:25:00,35.3,35.41,35.14,35.31,38593.5,29.2835,29.3748,29.1508,29.2918,38593.5
2020-03-23 10:30:00,35.27,35.41,34.91,35.05,47383.5,29.2586,29.3748,28.96,29.0761,47383.5
2020-03-23 10:35:00,35.03,35.09,34.65,34.82,23100.0,29.0595,29.1093,28.7443,28.8853,23100.0
2020-03-23 10:40:00,34.95,35.37,34.88,35.27,39094.5,28.9932,29.3416,28.9351,29.2586,39094.5
2020-03-23 10:45:00,35.26,35.27,34.79,34.91,21643.5,29.2503,29.2586,28.8604,28.96,21643.5
2020-03-23 10:50:00,34.91,34.93,34.51,34.53,21568.5,28.96,28.9766,28.6282,28.6447,21568.5
2020-03-23 10:55:00,34.58,34.62,34.38,34.57,32851.5,28.6862,28.7194,28.5203,28.6779,32851.5
2020-03-23 11:00:00,34.57,34.67,34.43,34.67,33481.5,28.6779,28.7609,28.5618,28.7609,33481.5
2020-03-23 11:05:00,34.64,34.74,34.39,34.53,20683.5,28.736,28.819,28.5286,28.6447,20683.5
2020-03-23 11:10:00,34.57,34.71,34.11,34.3,38514.0,28.6779,28.7941,28.2963,28.4539,38514.0
2020-03-23 11:15:00,34.31,34.36,34.11,34.12,34740.0,28.4622,28.5037,28.2963,28.3046,34740.0
2020-03-23 11:20:00,34.07,34.08,33.86,33.87,30403.5,28.2631,28.2714,28.0889,28.0972,30403.5
2020-03-23 11:25:00,33.9,34.02,33.69,33.77,38248.5,28.1221,28.2217,27.9479,28.0143,38248.5
2020-03-23 11:30:00,33.79,33.99,33.64,33.67,26163.0,28.0309,28.1968,27.9064,27.9313,26163.0
2020-03-23 11:35:00,33.69,33.77,33.47,33.59,35770.5,27.9479,28.0143,27.7654,27.865,35770.5
2020-03-23 11:40:00,33.53,33.61,33.4,33.45,35572.5,27.8152,27.8816,27.7073,27.7488,35572.5
2020-03-23 11:45:00,33.47,33.63,33.43,33.56,26025.0,27.7654,27.8981,27.7322,27.8401,26025.0
2020-03-23 11:50:00,33.54,33.77,33.51,33.64,20227.5,27.8235,28.0143,27.7986,27.9064,20227.5
2020-03-23 11:55:00,33.66,33.79,33.39,33.76,22176.0,27.923,28.0309,27.699,28.006,22176.0
2020-03-23 12:00:00,33.79,33.82,33.59,33.7,28776.0,28.0309,28.0558,27.865,27.9562,28776.0
2020-03-23 12:05:00,33.7,33.76,33.47,33.49,31837.5,27.9562,28.006,27.7654,27.782,31837.5
2020-03-23 12:10:00,33.51,33.71,33.39,33.57,28210.5,27.7986,27.9645,27.699,27.8484,28210.5
2020-03-23 12:15:00,33.62,34.07,33.51,33.91,25483.5,27.8898,28.2631,27.7986,28.1304,25483.5
2020-03-23 12:20:00,33.96,34.23,33.89,34.15,15454.5,28.1719,28.3959,28.1138,28.3295,15454.5
2020-03-23 12:25:00,34.09,34.2,33.95,34.0,11931.0,28.2797,28.371,28.1636,28.2051,11931.0
2020-03-23 12:30:00,34.03,34.04,33.72,33.82,41317.5,28.23,28.2383,27.9728,28.0558,41317.5
2020-03-23 12:35:00,33.85,34.03,33.63,33.87,64647.0,28.0806,28.23,27.8981,28.0972,64647.0
2020-03-23 12:40:00,33.89,34.29,33.83,34.21,66178.5,28.1138,28.4457,28.0641,28.3793,66178.5
2020-03-23 12:45:00,34.23,34.37,34.01,34.34,29094.0,28.3959,28.512,28.2134,28.4871,29094.0
2020-03-23 12:50:00,34.35,34.41,34.11,34.23,15043.5,28.4954,28.5452,28.2963,28.3959,15043.5
2020-03-23 12:55:00,34.21,34.4,34.17,34.25,18406.5,28.3793,28.5369,28.3461,28.4125,18406.5
2020-03-23 13:00:00,34.29,34.3,34.11,34.11,112188.0,28.4457,28.4539,28.2963,28.2963,112188.0
2020-03-23 13:05:00,34.13,34.53,34.09,34.46,22593.0,28.3129,28.6447,28.2797,28.5867,22593.0
2020-03-23 13:10:00,34.61,34.91,34.42,34.74,23383.5,28.7111,28.96,28.5535,28.819,23383.5
2020-03-23 13:15:00,34.74,34.77,34.51,34.72,26575.5,28.819,28.8438,28.6282,28.8024,26575.5
2020-03-23 13:20:00,34.69,34.79,34.27,34.32,69385.5,28.7775,28.8604,28.4291,28.4705,69385.5
2020-03-23 13:25:00,34.32,34.33,33.84,33.85,30607.5,28.4705,28.4788,28.0723,28.0806,30607.5
2020-03-23 13:30:00,33.83,34.02,33.71,33.94,62958.0,28.0641,28.2217,27.9645,28.1553,62958.0
2020-03-23 13:35:00,34.0,34.05,33.8,34.05,58560.0,28.2051,28.2466,28.0392,28.2466,58560.0
2020-03-23 13:40:00,34.0,34.02,33.72,33.72,38373.0,28.2051,28.2217,27.9728,27.9728,38373.0
2020-03-23 13:45:00,33.78,34.61,33.78,34.53,20676.0,28.0226,28.7111,28.0226,28.6447,20676.0
2020-03-23 13:50:00,34.53,34.57,34.16,34.23,23865.0,28.6447,28.6779,28.3378,28.3959,23865.0
2020-03-23 13:55:00,34.17,34.19,33.57,33.77,23967.0,28.3461,28.3627,27.8484,28.0143,23967.0
2020-03-23 14:00:00,33.77,33.8,33.48,33.71,22950.0,28.0143,28.0392,27.7737,27.9645,22950.0
2020-03-23 14:05:00,33.66,33.95,33.55,33.55,26568.0,27.923,28.1636,27.8318,27.8318,26568.0
2020-03-23 14:10:00,33.51,33.73,33.5,33.54,16122.0,27.7986,27.9811,27.7903,27.8235,16122.0
2020-03-23 14:15:00,33.56,33.77,33.47,33.47,16711.5,27.8401,28.0143,27.7654,27.7654,16711.5
2020-03-23 14:20:00,33.43,33.58,33.23,33.57,38805.0,27.7322,27.8567,27.5663,27.8484,38805.0
2020-03-23 14:25:00,33.51,33.92,33.41,33.81,19224.0,27.7986,28.1387,27.7156,28.0475,19224.0
2020-03-23 14:30:00,33.78,33.84,33.41,33.48,17658.0,28.0226,28.0723,27.7156,27.7737,17658.0
2020-03-23 14:35:00,33.56,33.65,33.37,33.5,16950.0,27.8401,27.9147,27.6825,27.7903,16950.0
2020-03-23 14:40:00,33.56,33.88,33.56,33.81,11496.0,27.8401,28.1055,27.8401,28.0475,11496.0
2020-03-23 14:45:00,33.78,34.17,33.56,34.11,14539.5,28.0226,28.3461,27.8401,28.2963,14539.5
2020-03-23 14:50:00,34.1,34.1,33.56,33.57,16282.5,28.288,28.288,27.8401,27.8484,16282.5
2020-03-23 14:55:00,33.49,33.67,33.39,33.44,16675.5,27.782,27.9313,27.699,27.7405,16675.5
2020-03-23 15:00:00,33.51,33.61,33.29,33.55,26325.0,27.7986,27.8816,27.6161,27.8318,26325.0
2020-03-23 15:05:00,33.45,33.57,33.3,33.34,18357.0,27.7488,27.8484,27.6244,27.6576,18357.0
2020-03-23 15:10:00,33.35,33.35,33.15,33.24,22038.0,27.6659,27.6659,27.5,27.5746,22038.0
2020-03-23 15:15:00,33.26,33.29,32.97,33.05,20065.5,27.5912,27.6161,27.3506,27.417,20065.5
2020-03-23 15:20:00,33.07,33.1,32.87,32.95,25443.0,27.4336,27.4585,27.2677,27.334,25443.0
2020-03-23 15:25:00,32.92,33.19,32.84,33.02,42171.0,27.3092,27.5331,27.2428,27.3921,42171.0
2020-03-23 15:30:00,33.02,33.1,32.74,32.85,39076.5,27.3921,27.4585,27.1598,27.2511,39076.5
2020-03-23 15:35:00,32.87,33.19,32.76,33.03,50268.0,27.2677,27.5331,27.1764,27.4004,50268.0
2020-03-23 15:40:00,33.0,33.21,32.93,33.07,49207.5,27.3755,27.5497,27.3174,27.4336,49207.5
2020-03-23 15:45:00,33.03,33.23,32.97,32.97,59659.5,27.4004,27.5663,27.3506,27.3506,59659.5
2020-03-23 15:50:00,32.96,33.48,32.93,33.42,93300.0,27.3423,27.7737,27.3174,27.7239,93300.0
2020-03-23 15:55:00,33.41,33.59,33.2,33.27,212763.0,27.7156,27.865,27.5414,27.5995,212763.0
2020-03-24 09:30:00,34.83,35.73,34.67,35.42,127840.5,28.8936,29.6402,28.7609,29.3831,127840.5
2020-03-24 09:35:00,35.73,35.75,35.01,35.28,144039.0,29.6402,29.6568,29.0429,29.2669,144039.0
2020-03-24 09:40:00,35.05,35.49,34.58,34.67,43255.5,29.0761,29.4411,28.6862,28.7609,43255.5
2020-03-24 09:45:00,34.8,35.33,34.63,35.33,12652.5,28.8687,29.3084,28.7277,29.3084,12652.5
2020-03-24 09:50:00,35.33,35.56,35.3,35.45,39136.5,29.3084,29.4992,29.2835,29.4079,39136.5
2020-03-24 09:55:00,35.43,35.43,35.03,35.21,28026.0,29.3914,29.3914,29.0595,29.2088,28026.0
2020-03-24 10:00:00,35.19,35.52,35.17,35.33,23623.5,29.1923,29.466,29.1757,29.3084,23623.5
2020-03-24 10:05:00,35.41,35.64,35.23,35.43,33418.5,29.3748,29.5656,29.2254,29.3914,33418.5
2020-03-24 10:10:00,35.45,35.54,35.12,35.53,61500.0,29.4079,29.4826,29.1342,29.4743,61500.0
2020-03-24 10:15:00,35.53,35.56,35.29,35.4,37767.0,29.4743,29.4992,29.2752,29.3665,37767.0
2020-03-24 10:20:00,35.42,35.75,35.37,35.58,115929.0,29.3831,29.6568,29.3416,29.5158,115929.0
2020-03-24 10:25:00,35.57,35.93,35.56,35.91,36346.5,29.5075,29.8061,29.4992,29.7895,36346.5
2020-03-24 10:30:00,35.91,36.0,35.77,35.89,68350.5,29.7895,29.8642,29.6734,29.7729,68350.5
2020-03-24 10:35:00,35.89,36.09,35.75,36.01,62803.5,29.7729,29.9389,29.6568,29.8725,62803.5
2020-03-24 10:40:00,35.95,36.15,35.91,36.15,29244.0,29.8227,29.9886,29.7895,29.9886,29244.0
2020-03-24 10:45:00,36.15,36.23,35.89,36.07,53421.0,29.9886,30.055,29.7729,29.9223,53421.0
2020-03-24 10:50:00,36.09,36.12,35.83,35.91,27049.5,29.9389,29.9637,29.7232,29.7895,27049.5
2020-03-24 10:55:00,35.99,36.2,35.86,36.13,40555.5,29.8559,30.0301,29.7481,29.972,40555.5
2020-03-24 11:00:00,36.14,36.2,36.05,36.11,29389.5,29.9803,30.0301,29.9057,29.9555,29389.5
2020-03-24 11:05:00,36.11,36.31,35.97,36.31,48703.5,29.9555,30.1214,29.8393,30.1214,48703.5
2020-03-24 11:10:00,36.25,36.4,36.16,36.35,28185.0,30.0716,30.196,29.9969,30.1545,28185.0
2020-03-24 11:15:00,36.33,36.51,36.23,36.27,33438.0,30.138,30.2873,30.055,30.0882,33438.0
2020-03-24 11:20:00,36.25,36.31,36.07,36.07,9613.5,30.0716,30.1214,29.9223,29.9223,9613.5
2020-03-24 11:25:00,36.14,36.22,36.05,36.09,13908.0,29.9803,30.0467,29.9057,29.9389,13908.0
2020-03-24 11:30:00,36.1,36.15,35.92,36.06,9805.5,29.9472,29.9886,29.7978,29.914,9805.5
2020-03-24 11:35:00,36.09,36.18,36.0,36.11,16495.5,29.9389,30.0135,29.8642,29.9555,16495.5
2020-03-24 11:40:00,36.19,36.28,36.03,36.2,12039.0,30.0218,30.0965,29.8891,30.0301,12039.0
2020-03-24 11:45:00,36.12,36.15,35.91,36.05,21900.0,29.9637,29.9886,29.7895,29.9057,21900.0
2020-03-24 11:50:00,36.06,36.27,35.97,36.13,66226.5,29.914,30.0882,29.8393,29.972,66226.5
2020-03-24 11:55:00,36.15,36.47,36.13,36.39,40837.5,29.9886,30.2541,29.972,30.1877,40837.5
2020-03-24 12:00:00,36.43,36.61,36.36,36.54,28345.5,30.2209,30.3702,30.1628,30.3122,28345.5
2020-03-24 12:05:00,36.56,36.88,36.51,36.72,38544.0,30.3288,30.5942,30.2873,30.4615,38544.0
2020-03-24 12:10:00,36.7,36.74,36.58,36.63,21741.0,30.4449,30.4781,30.3453,30.3868,21741.0
2020-03-24 12:15:00,36.64,36.93,36.53,36.83,54148.5,30.3951,30.6357,30.3039,30.5527,54148.5
2020-03-24 12:20:00,36.8,36.83,36.61,36.69,13954.5,30.5279,30.5527,30.3702,30.4366,13954.5
2020-03-24 12:25:00,36.69,36.83,36.69,36.73,8745.0,30.4366,30.5527,30.4366,30.4698,8745.0
2020-03-24 12:30:00,36.73,36.78,36.59,36.73,21339.0,30.4698,30.5113,30.3536,30.4698,21339.0
2020-03-24 12:35:00,36.77,36.81,36.69,36.78,25914.0,30.503,30.5361,30.4366,30.5113,25914.0
2020-03-24 12:40:00,36.75,36.8,36.63,36.78,55165.5,30.4864,30.5279,30.3868,30.5113,55165.5
2020-03-24 12:45:00,36.77,36.77,36.65,36.75,13348.5,30.503,30.503,30.4034,30.4864,13348.5
2020-03-24 12:50:00,36.72,36.77,36.67,36.76,13863.0,30.4615,30.503,30.42,30.4947,13863.0
2020-03-24 12:55:00,36.73,36.88,36.63,36.64,12829.5,30.4698,30.5942,30.3868,30.3951,12829.5
2020-03-24 13:00:00,36.67,36.83,36.54,36.63,31534.5,30.42,30.5527,30.3122,30.3868,31534.5
2020-03-24 13:05:00,36.59,36.73,36.5,36.61,69532.5,30.3536,30.4698,30.279,30.3702,69532.5
2020-03-24 13:10:00,36.59,36.72,36.51,36.71,13902.0,30.3536,30.4615,30.2873,30.4532,13902.0
2020-03-24 13:15:00,36.65,36.75,36.51,36.55,23902.5,30.4034,30.4864,30.2873,30.3205,23902.5
2020-03-24 13:20:00,36.55,36.59,36.33,36.48,20898.0,30.3205,30.3536,30.138,30.2624,20898.0
2020-03-24 13:25:00,36.49,36.67,36.43,36.6,20521.5,30.2707,30.42,30.2209,30.3619,20521.5
2020-03-24 13:30:00,36.59,36.69,36.5,36.53,55104.0,30.3536,30.4366,30.279,30.3039,55104.0
2020-03-24 13:35:00,36.48,36.57,36.41,36.49,33979.5,30.2624,30.3371,30.2043,30.2707,33979.5
2020-03-24 13:40:00,36.47,36.57,36.43,36.53,38866.5,30.2541,30.3371,30.2209,30.3039,38866.5
2020-03-24 13:45:00,36.53,36.62,36.42,36.48,84997.5,30.3039,30.3785,30.2126,30.2624,84997.5
2020-03-24 13:50:00,36.46,36.5,36.2,36.25,46581.0,30.2458,30.279,30.0301,30.0716,46581.0
2020-03-24 13:55:00,36.21,36.39,36.15,36.29,39150.0,30.0384,30.1877,29.9886,30.1048,39150.0
2020-03-24 14:00:00,36.35,36.36,36.17,36.19,35983.5,30.1545,30.1628,30.0052,30.0218,35983.5
2020-03-24 14:05:00,36.21,36.33,36.15,36.23,69648.0,30.0384,30.138,29.9886,30.055,69648.0
2020-03-24 14:10:00,36.27,36.35,36.16,36.33,79566.0,30.0882,30.1545,29.9969,30.138,79566.0
2020-03-24 14:15:00,36.3,36.53,36.27,36.41,28204.5,30.1131,30.3039,30.0882,30.2043,28204.5
2020-03-24 14:20:00,36.43,36.56,36.33,36.55,43641.0,30.2209,30.3288,30.138,30.3205,43641.0
2020-03-24 14:25:00,36.57,36.81,36.43,36.67,50395.5,30.3371,30.5361,30.2209,30.42,50395.5
2020-03-24 14:30:00,36.67,36.89,36.61,36.87,63111.0,30.42,30.6025,30.3702,30.5859,63111.0
2020-03-24 14:35:00,36.89,37.08,36.87,37.06,28051.5,30.6025,30.7601,30.5859,30.7435,28051.5
2020-03-24 14:40:00,37.05,37.14,36.97,36.97,32392.5,30.7352,30.8099,30.6689,30.6689,32392.5
2020-03-24 14:45:00,36.97,37.05,36.79,36.83,33690.0,30.6689,30.7352,30.5196,30.5527,33690.0
2020-03-24 14:50:00,36.85,37.11,36.85,37.07,73344.0,30.5693,30.785,30.5693,30.7518,73344.0
2020-03-24 14:55:00,37.05,37.2,37.03,37.19,23364.0,30.7352,30.8597,30.7186,30.8514,23364.0
2020-03-24 15:00:00,37.17,37.24,37.02,37.11,25863.0,30.8348,30.8929,30.7104,30.785,25863.0
2020-03-24 15:05:00,37.15,37.39,37.14,37.39,72855.0,30.8182,31.0173,30.8099,31.0173,72855.0
2020-03-24 15:10:00,37.38,37.44,37.27,37.36,25251.0,31.009,31.0588,30.9177,30.9924,25251.0
2020-03-24 15:15:00,37.31,37.46,37.23,37.44,41449.5,30.9509,31.0754,30.8846,31.0588,41449.5
2020-03-24 15:20:00,37.45,37.57,37.39,37.5,53782.5,31.0671,31.1666,31.0173,31.1085,53782.5
2020-03-24 15:25:00,37.54,37.66,37.5,37.57,40192.5,31.1417,31.2413,31.1085,31.1666,40192.5
2020-03-24 15:30:00,37.57,37.72,37.55,37.59,36813.0,31.1666,31.291,31.15,31.1832,36813.0
2020-03-24 15:35:00,37.62,37.69,37.51,37.65,43330.5,31.2081,31.2662,31.1168,31.233,43330.5
2020-03-24 15:40:00,37.61,37.72,37.57,37.57,42997.5,31.1998,31.291,31.1666,31.1666,42997.5
2020-03-24 15:45:00,37.57,37.68,37.38,37.5,90274.5,31.1666,31.2579,31.009,31.1085,90274.5
2020-03-24 15:50:00,37.51,37.94,37.39,37.89,126934.5,31.1168,31.4736,31.0173,31.4321,126934.5
2020-03-24 15:55:00,37.85,38.09,37.73,38.01,298039.5,31.3989,31.598,31.2993,31.5316,298039.5
2020-03-25 09:30:00,37.71,38.5,37.29,38.36,101307.0,31.2828,31.9381,30.9343,31.822,101307.0
2020-03-25 09:35:00,38.52,39.23,38.52,39.15,27343.5,31.9547,32.5437,31.9547,32.4773,27343.5
2020-03-25 09:40:00,39.23,39.23,38.32,38.47,77019.0,32.5437,32.5437,31.7888,31.9132,77019.0
2020-03-25 09:45:00,38.59,38.63,38.04,38.14,28959.0,32.0128,32.0459,31.5565,31.6395,28959.0
2020-03-25 09:50:00,38.24,38.26,37.47,37.64,21612.0,31.7224,31.739,31.0837,31.2247,21612.0
2020-03-25 09:55:00,37.63,38.17,37.51,37.81,48225.0,31.2164,31.6643,31.1168,31.3657,48225.0
2020-03-25 10:00:00,37.79,38.26,37.74,37.99,22894.5,31.3491,31.739,31.3076,31.515,22894.5
2020-03-25 10:05:00,38.05,38.31,37.92,38.11,21343.5,31.5648,31.7805,31.457,31.6146,21343.5
2020-03-25 10:10:00,38.11,38.15,37.49,37.61,25179.0,31.6146,31.6478,31.1002,31.1998,25179.0
2020-03-25 10:15:00,37.61,37.83,37.47,37.54,17815.5,31.1998,31.3823,31.0837,31.1417,17815.5
2020-03-25 10:20:00,37.56,37.88,37.49,37.63,18552.0,31.1583,31.4238,31.1002,31.2164,18552.0
2020-03-25 10:25:00,37.67,38.07,37.59,38.01,19558.5,31.2496,31.5814,31.1832,31.5316,19558.5
2020-03-25 10:30:00,38.05,38.34,37.88,38.02,12384.0,31.5648,31.8054,31.4238,31.5399,12384.0
2020-03-25 10:35:00,38.01,38.22,37.89,38.22,11026.5,31.5316,31.7058,31.4321,31.7058,11026.5
2020-03-25 10:40:00,38.21,38.33,38.03,38.33,22350.0,31.6975,31.7971,31.5482,31.7971,22350.0
2020-03-25 10:45:00,38.33,38.43,37.96,38.15,18864.0,31.7971,31.88,31.4901,31.6478,18864.0
2020-03-25 10:50:00,38.11,38.44,38.07,38.29,22801.5,31.6146,31.8883,31.5814,31.7639,22801.5
2020-03-25 10:55:00,38.23,38.57,38.17,38.51,13116.0,31.7141,31.9962,31.6643,31.9464,13116.0
2020-03-25 11:00:00,38.47,38.53,38.39,38.45,9796.5,31.9132,31.963,31.8469,31.8966,9796.5
2020-03-25 11:05:00,38.51,38.54,38.35,38.39,12315.0,31.9464,31.9713,31.8137,31.8469,12315.0
2020-03-25 11:10:00,38.35,38.35,37.97,38.13,31129.5,31.8137,31.8137,31.4984,31.6312,31129.5
2020-03-25 11:15:00,38.11,38.26,37.99,38.11,24901.5,31.6146,31.739,31.515,31.6146,24901.5
2020-03-25 11:20:00,38.07,38.12,37.79,37.95,26815.5,31.5814,31.6229,31.3491,31.4818,26815.5
2020-03-25 11:25:00,37.94,38.26,37.91,37.93,13957.5,31.4736,31.739,31.4487,31.4653,13957.5
2020-03-25 11:30:00,37.96,38.22,37.91,38.18,11859.0,31.4901,31.7058,31.4487,31.6726,11859.0
2020-03-25 11:35:00,38.1,38.33,38.0,38.22,17002.5,31.6063,31.7971,31.5233,31.7058,17002.5
2020-03-25 11:40:00,38.25,38.31,38.11,38.19,16167.0,31.7307,31.7805,31.6146,31.6809,16167.0
2020-03-25 11:45:00,38.19,38.37,38.09,38.33,19945.5,31.6809,31.8303,31.598,31.7971,19945.5
2020-03-25 11:50:00,38.39,38.45,38.27,38.29,14422.5,31.8469,31.8966,31.7473,31.7639,14422.5
2020-03-25 11:55:00,38.31,38.53,38.26,38.48,12255.0,31.7805,31.963,31.739,31.9215,12255.0
2020-03-25 12:00:00,38.47,38.78,38.45,38.75,8463.0,31.9132,32.1704,31.8966,32.1455,8463.0
2020-03-25 12:05:00,38.73,38.83,38.72,38.72,9540.0,32.1289,32.2119,32.1206,32.1206,9540.0
2020-03-25 12:10:00,38.75,38.76,38.63,38.71,18150.0,32.1455,32.1538,32.0459,32.1123,18150.0
2020-03-25 12:15:00,38.69,38.98,38.69,38.95,8053.5,32.0957,32.3363,32.0957,32.3114,8053.5
2020-03-25 12:20:00,38.97,39.1,38.89,39.06,15000.0,32.328,32.4358,32.2616,32.4027,15000.0
2020-03-25 12:25:00,39.05,39.23,39.05,39.13,7426.5,32.3944,32.5437,32.3944,32.4607,7426.5
2020-03-25 12:30:00,39.13,39.31,38.93,39.31,14733.0,32.4607,32.61,32.2948,32.61,14733.0
2020-03-25 12:35:00,39.3,39.35,38.99,39.34,56908.5,32.6018,32.6432,32.3446,32.6349,56908.5
2020-03-25 12:40:00,39.31,39.41,39.25,39.36,18060.0,32.61,32.693,32.5603,32.6515,18060.0
2020-03-25 12:45:00,39.33,39.44,39.21,39.33,19585.5,32.6266,32.7179,32.5271,32.6266,19585.5
2020-03-25 12:50:00,39.33,39.49,39.11,39.13,22801.5,32.6266,32.7594,32.4441,32.4607,22801.5
2020-03-25 12:55:00,39.13,39.13,38.77,38.82,35071.5,32.4607,32.4607,32.1621,32.2036,35071.5
2020-03-25 13:00:00,38.86,39.28,38.81,39.2,27849.0,32.2367,32.5852,32.1953,32.5188,27849.0
2020-03-25 13:05:00,39.2,39.53,39.11,39.49,18475.5,32.5188,32.7926,32.4441,32.7594,18475.5
2020-03-25 13:10:00,39.51,39.51,39.11,39.13,14305.5,32.776,32.776,32.4441,32.4607,14305.5
2020-03-25 13:15:00,39.13,39.44,39.13,39.43,27318.0,32.4607,32.7179,32.4607,32.7096,27318.0
2020-03-25 13:20:00,39.38,39.53,39.33,39.42,16030.5,32.6681,32.7926,32.6266,32.7013,16030.5
2020-03-25 13:25:00,39.38,39.39,39.17,39.37,36169.5,32.6681,32.6764,32.4939,32.6598,36169.5
2020-03-25 13:30:00,39.37,39.79,39.23,39.79,36360.0,32.6598,33.0082,32.5437,33.0082,36360.0
2020-03-25 13:35:00,39.81,40.15,39.75,40.0,31174.5,33.0248,33.3069,32.9751,33.1824,31174.5
2020-03-25 13:40:00,40.03,40.11,39.81,40.07,13638.0,33.2073,33.2737,33.0248,33.2405,13638.0
2020-03-25 13:45:00,40.08,40.13,39.72,39.79,38250.0,33.2488,33.2903,32.9502,33.0082,38250.0
2020-03-25 13:50:00,39.76,39.89,39.39,39.45,35770.5,32.9834,33.0912,32.6764,32.7262,35770.5
2020-03-25 13:55:00,39.49,39.54,39.25,39.31,39138.0,32.7594,32.8008,32.5603,32.61,39138.0
2020-03-25 14:00:00,39.33,39.47,39.01,39.15,24118.5,32.6266,32.7428,32.3612,32.4773,24118.5
2020-03-25 14:05:00,39.09,39.11,38.81,39.09,28566.0,32.4275,32.4441,32.1953,32.4275,28566.0
2020-03-25 14:10:00,39.09,39.51,39.09,39.47,24451.5,32.4275,32.776,32.4275,32.7428,24451.5
2020-03-25 14:15:00,39.48,39.54,39.26,39.47,15867.0,32.7511,32.8008,32.5686,32.7428,15867.0
2020-03-25 14:20:00,39.43,39.58,39.33,39.37,35779.5,32.7096,32.834,32.6266,32.6598,35779.5
2020-03-25 14:25:00,39.39,39.42,39.09,39.31,22473.0,32.6764,32.7013,32.4275,32.61,22473.0
2020-03-25 14:30:00,39.28,39.33,39.13,39.21,31720.5,32.5852,32.6266,32.4607,32.5271,31720.5
2020-03-25 14:35:00,39.2,39.49,39.17,39.46,24915.0,32.5188,32.7594,32.4939,32.7345,24915.0
2020-03-25 14:40:00,39.48,39.55,39.29,39.52,23682.0,32.7511,32.8091,32.5935,32.7843,23682.0
2020-03-25 14:45:00,39.6,39.93,39.56,39.82,13587.0,32.8506,33.1244,32.8174,33.0331,13587.0
2020-03-25 14:50:00,39.87,39.87,39.5,39.69,15786.0,33.0746,33.0746,32.7677,32.9253,15786.0
2020-03-25 14:55:00,39.73,40.09,39.73,40.0,26493.0,32.9585,33.2571,32.9585,33.1824,26493.0
2020-03-25 15:00:00,39.99,40.22,39.96,40.2,32107.5,33.1742,33.3649,33.1493,33.3484,32107.5
2020-03-25 15:05:00,40.17,40.27,40.03,40.22,25146.0,33.3235,33.4064,33.2073,33.3649,25146.0
2020-03-25 15:10:00,40.19,40.41,40.09,40.38,35037.0,33.3401,33.5226,33.2571,33.4977,35037.0
2020-03-25 15:15:00,40.38,40.42,40.13,40.21,37653.0,33.4977,33.5309,33.2903,33.3567,37653.0
2020-03-25 15:20:00,40.18,40.35,40.11,40.34,34930.5,33.3318,33.4728,33.2737,33.4645,34930.5
2020-03-25 15:25:00,40.29,40.41,39.99,40.11,53281.5,33.423,33.5226,33.1742,33.2737,53281.5
2020-03-25 15:30:00,40.14,40.52,40.14,40.45,52437.0,33.2986,33.6138,33.2986,33.5557,52437.0
2020-03-25 15:35:00,40.44,40.6,40.29,40.37,50329.5,33.5475,33.6802,33.423,33.4894,50329.5
2020-03-25 15:40:00,40.38,40.5,40.15,40.27,49084.5,33.4977,33.5972,33.3069,33.4064,49084.5
2020-03-25 15:45:00,40.22,40.35,40.01,40.13,105873.0,33.3649,33.4728,33.1907,33.2903,105873.0
2020-03-25 15:50:00,40.15,40.15,39.42,39.6,322660.5,33.3069,33.3069,32.7013,32.8506,322660.5
2020-03-25 15:55:00,39.59,39.8,39.21,39.29,281580.0,32.8423,33.0165,32.5271,32.5935,281580.0
2020-03-26 09:30:00,39.41,39.66,38.81,39.23,63367.5,32.693,32.9004,32.1953,32.5437,63367.5
2020-03-26 09:35:00,39.19,39.4,38.75,38.88,28849.5,32.5105,32.6847,32.1455,32.2533,28849.5
2020-03-26 09:40:00,38.87,39.08,38.54,38.83,53053.5,32.245,32.4192,31.9713,32.2119,53053.5
2020-03-26 09:45:00,38.77,39.04,38.47,38.95,20827.5,32.1621,32.3861,31.9132,32.3114,20827.5
2020-03-26 09:50:00,38.68,38.87,38.59,38.77,13108.5,32.0874,32.245,32.0128,32.1621,13108.5
2020-03-26 09:55:00,38.77,38.88,38.6,38.74,54472.5,32.1621,32.2533,32.0211,32.1372,54472.5
2020-03-26 10:00:00,38.79,39.08,38.58,38.64,39490.5,32.1787,32.4192,32.0045,32.0542,39490.5
2020-03-26 10:05:00,38.67,39.31,38.65,39.3,38917.5,32.0791,32.61,32.0625,32.6018,38917.5
2020-03-26 10:10:00,39.32,39.39,39.17,39.18,43270.5,32.6183,32.6764,32.4939,32.5022,43270.5
2020-03-26 10:15:00,39.16,39.63,39.13,39.55,14608.5,32.4856,32.8755,32.4607,32.8091,14608.5
2020-03-26 10:20:00,39.61,39.71,39.4,39.46,19663.5,32.8589,32.9419,32.6847,32.7345,19663.5
2020-03-26 10:25:00,39.43,39.54,39.25,39.31,24070.5,32.7096,32.8008,32.5603,32.61,24070.5
2020-03-26 10:30:00,39.36,39.49,39.27,39.42,22878.0,32.6515,32.7594,32.5769,32.7013,22878.0
2020-03-26 10:35:00,39.39,39.41,38.73,38.75,32571.0,32.6764,32.693,32.1289,32.1455,32571.0
2020-03-26 10:40:00,38.71,38.85,38.53,38.85,26523.0,32.1123,32.2285,31.963,32.2285,26523.0
2020-03-26 10:45:00,38.87,38.96,38.45,38.69,25537.5,32.245,32.3197,31.8966,32.0957,25537.5
2020-03-26 10:50:00,38.64,38.7,38.53,38.65,8841.0,32.0542,32.104,31.963,32.0625,8841.0
2020-03-26 10:55:00,38.67,38.87,38.59,38.85,11398.5,32.0791,32.245,32.0128,32.2285,11398.5
2020-03-26 11:00:00,38.86,38.95,38.55,38.76,9310.5,32.2367,32.3114,31.9796,32.1538,9310.5
2020-03-26 11:05:00,38.79,38.87,38.53,38.75,13369.5,32.1787,32.245,31.963,32.1455,13369.5
2020-03-26 11:10:00,38.69,39.01,38.69,38.88,22579.5,32.0957,32.3612,32.0957,32.2533,22579.5
2020-03-26 11:15:00,38.93,39.1,38.89,39.1,12732.0,32.2948,32.4358,32.2616,32.4358,12732.0
2020-03-26 11:20:00,39.13,39.3,39.07,39.28,17614.5,32.4607,32.6018,32.411,32.5852,17614.5
2020-03-26 11:25:00,39.3,39.52,39.23,39.51,13560.0,32.6018,32.7843,32.5437,32.776,13560.0
2020-03-26 11:30:00,39.46,39.85,39.46,39.81,36096.0,32.7345,33.058,32.7345,33.0248,36096.0
2020-03-26 11:35:00,39.79,40.09,39.66,39.85,71440.5,33.0082,33.2571,32.9004,33.058,71440.5
2020-03-26 11:40:00,39.81,39.81,39.45,39.55,27441.0,33.0248,33.0248,32.7262,32.8091,27441.0
2020-03-26 11:45:00,39.56,39.6,39.36,39.55,14997.0,32.8174,32.8506,32.6515,32.8091,14997.0
2020-03-26 11:50:00,39.54,39.79,39.49,39.77,9867.0,32.8008,33.0082,32.7594,32.9916,9867.0
2020-03-26 11:55:00,39.77,39.89,39.52,39.89,31468.5,32.9916,33.0912,32.7843,33.0912,31468.5
2020-03-26 12:00:00,39.85,39.97,39.63,39.77,19774.5,33.058,33.1576,32.8755,32.9916,19774.5
2020-03-26 12:05:00,39.75,39.77,39.59,39.77,27841.5,32.9751,32.9916,32.8423,32.9916,27841.5
2020-03-26 12:10:00,39.79,39.79,39.62,39.76,41298.0,33.0082,33.0082,32.8672,32.9834,41298.0
2020-03-26 12:15:00,39.73,39.75,39.55,39.65,66313.5,32.9585,32.9751,32.8091,32.8921,66313.5
2020-03-26 12:20:00,39.64,39.89,39.6,39.85,23229.0,32.8838,33.0912,32.8506,33.058,23229.0
2020-03-26 12:25:00,39.88,39.91,39.71,39.73,18054.0,33.0829,33.1078,32.9419,32.9585,18054.0
2020-03-26 12:30:00,39.68,39.75,39.66,39.7,13107.0,32.917,32.9751,32.9004,32.9336,13107.0
2020-03-26 12:35:00,39.7,39.71,39.31,39.39,17775.0,32.9336,32.9419,32.61,32.6764,17775.0
2020-03-26 12:40:00,39.37,39.57,39.29,39.54,21069.0,32.6598,32.8257,32.5935,32.8008,21069.0
2020-03-26 12:45:00,39.53,39.56,39.38,39.54,16269.0,32.7926,32.8174,32.6681,32.8008,16269.0
2020-03-26 12:50:00,39.54,39.81,39.54,39.73,17058.0,32.8008,33.0248,32.8008,32.9585,17058.0
2020-03-26 12:55:00,39.73,39.86,39.62,39.85,14518.5,32.9585,33.0663,32.8672,33.058,14518.5
2020-03-26 13:00:00,39.85,39.96,39.81,39.88,7291.5,33.058,33.1493,33.0248,33.0829,7291.5
2020-03-26 13:05:00,39.82,39.87,39.53,39.61,20734.5,33.0331,33.0746,32.7926,32.8589,20734.5
2020-03-26 13:10:00,39.59,39.67,39.47,39.47,14028.0,32.8423,32.9087,32.7428,32.7428,14028.0
2020-03-26 13:15:00,39.45,39.63,39.39,39.46,9637.5,32.7262,32.8755,32.6764,32.7345,9637.5
2020-03-26 13:20:00,39.45,39.46,39.21,39.38,14878.5,32.7262,32.7345,32.5271,32.6681,14878.5
2020-03-26 13:25:00,39.4,39.48,39.3,39.38,10731.0,32.6847,32.7511,32.6018,32.6681,10731.0
2020-03-26 13:30:00,39.38,39.38,39.12,39.29,16338.0,32.6681,32.6681,32.4524,32.5935,16338.0
2020-03-26 13:35:00,39.35,39.42,39.22,39.35,12267.0,32.6432,32.7013,32.5354,32.6432,12267.0
2020-03-26 13:40:00,39.43,39.47,39.31,39.47,37266.0,32.7096,32.7428,32.61,32.7428,37266.0
2020-03-26 13:45:00,39.46,39.67,39.39,39.67,31494.0,32.7345,32.9087,32.6764,32.9087,31494.0
2020-03-26 13:50:00,39.7,39.71,39.46,39.49,13432.5,32.9336,32.9419,32.7345,32.7594,13432.5
2020-03-26 13:55:00,39.47,39.54,39.43,39.47,23277.0,32.7428,32.8008,32.7096,32.7428,23277.0
2020-03-26 14:00:00,39.5,39.56,39.45,39.51,19021.5,32.7677,32.8174,32.7262,32.776,19021.5
2020-03-26 14:05:00,39.52,39.63,39.43,39.63,63730.5,32.7843,32.8755,32.7096,32.8755,63730.5
2020-03-26 14:10:00,39.65,39.77,39.53,39.71,45697.5,32.8921,32.9916,32.7926,32.9419,45697.5
2020-03-26 14:15:00,39.69,39.86,39.69,39.82,38421.0,32.9253,33.0663,32.9253,33.0331,38421.0
2020-03-26 14:20:00,39.77,39.99,39.68,39.81,27696.0,32.9916,33.1742,32.917,33.0248,27696.0
2020-03-26 14:25:00,39.82,39.91,39.77,39.82,23376.0,33.0331,33.1078,32.9916,33.0331,23376.0
2020-03-26 14:30:00,39.85,40.15,39.85,40.13,26065.5,33.058,33.3069,33.058,33.2903,26065.5
2020-03-26 14:35:00,40.09,40.12,39.98,40.01,22858.5,33.2571,33.282,33.1659,33.1907,22858.5
2020-03-26 14:40:00,39.99,40.07,39.83,39.87,25566.0,33.1742,33.2405,33.0414,33.0746,25566.0
2020-03-26 14:45:00,39.91,39.94,39.81,39.85,15231.0,33.1078,33.1327,33.0248,33.058,15231.0
2020-03-26 14:50:00,39.85,40.02,39.85,39.89,17136.0,33.058,33.199,33.058,33.0912,17136.0
2020-03-26 14:55:00,39.89,39.98,39.77,39.79,18135.0,33.0912,33.1659,32.9916,33.0082,18135.0
2020-03-26 15:00:00,39.79,39.83,39.69,39.82,22435.5,33.0082,33.0414,32.9253,33.0331,22435.5
2020-03-26 15:05:00,39.82,40.05,39.79,39.87,30744.0,33.0331,33.2239,33.0082,33.0746,30744.0
2020-03-26 15:10:00,39.85,39.95,39.79,39.85,31573.5,33.058,33.141,33.0082,33.058,31573.5
2020-03-26 15:15:00,39.83,40.08,39.76,40.07,56862.0,33.0414,33.2488,32.9834,33.2405,56862.0
2020-03-26 15:20:00,40.07,40.23,40.0,40.03,52990.5,33.2405,33.3732,33.1824,33.2073,52990.5
2020-03-26 15:25:00,40.05,40.37,40.05,40.24,45493.5,33.2239,33.4894,33.2239,33.3815,45493.5
2020-03-26 15:30:00,40.24,40.41,40.23,40.29,38119.5,33.3815,33.5226,33.3732,33.423,38119.5
2020-03-26 15:35:00,40.3,40.33,39.87,40.02,63495.0,33.4313,33.4562,33.0746,33.199,63495.0
2020-03-26 15:40:00,40.07,40.18,39.99,40.18,35413.5,33.2405,33.3318,33.1742,33.3318,35413.5
2020-03-26 15:45:00,40.11,40.25,39.95,40.06,74952.0,33.2737,33.3898,33.141,33.2322,74952.0
2020-03-26 15:50:00,40.07,40.65,40.07,40.33,113697.0,33.2405,33.7217,33.2405,33.4562,113697.0
2020-03-26 15:55:00,40.31,40.49,40.11,40.35,292639.5,33.4396,33.5889,33.2737,33.4728,292639.5
2020-03-27 09:30:00,38.84,39.09,38.5,38.59,46737.0,32.2202,32.4275,31.9381,32.0128,46737.0
2020-03-27 09:35:00,38.67,39.33,38.67,38.82,24075.0,32.0791,32.6266,32.0791,32.2036,24075.0
2020-03-27 09:40:00,38.77,39.16,38.77,39.04,22041.0,32.1621,32.4856,32.1621,32.3861,22041.0
2020-03-27 09:45:00,39.04,39.14,38.93,39.14,20239.5,32.3861,32.469,32.2948,32.469,20239.5
2020-03-27 09:50:00,39.14,39.74,39.14,39.51,46834.5,32.469,32.9668,32.469,32.776,46834.5
2020-03-27 09:55:00,39.49,39.65,39.13,39.16,28003.5,32.7594,32.8921,32.4607,32.4856,28003.5
2020-03-27 10:00:00,39.12,39.27,39.05,39.17,18843.0,32.4524,32.5769,32.3944,32.4939,18843.0
2020-03-27 10:05:00,39.21,39.36,39.15,39.23,16914.0,32.5271,32.6515,32.4773,32.5437,16914.0
2020-03-27 10:10:00,39.24,39.45,39.02,39.35,14995.5,32.552,32.7262,32.3695,32.6432,14995.5
2020-03-27 10:15:00,39.31,39.31,39.07,39.16,12408.0,32.61,32.61,32.411,32.4856,12408.0
2020-03-27 10:20:00,39.16,39.35,39.04,39.05,11100.0,32.4856,32.6432,32.3861,32.3944,11100.0
2020-03-27 10:25:00,39.09,39.26,39.09,39.2,15289.5,32.4275,32.5686,32.4275,32.5188,15289.5
2020-03-27 10:30:00,39.14,39.22,39.05,39.08,13603.5,32.469,32.5354,32.3944,32.4192,13603.5
2020-03-27 10:35:00,39.09,39.24,39.06,39.24,6949.5,32.4275,32.552,32.4027,32.552,6949.5
2020-03-27 10:40:00,39.15,39.4,39.14,39.22,12586.5,32.4773,32.6847,32.469,32.5354,12586.5
2020-03-27 10:45:00,39.19,39.32,39.12,39.32,9808.5,32.5105,32.6183,32.4524,32.6183,9808.5
2020-03-27 10:50:00,39.25,39.35,39.13,39.33,13824.0,32.5603,32.6432,32.4607,32.6266,13824.0
2020-03-27 10:55:00,39.34,39.43,39.19,39.27,19938.0,32.6349,32.7096,32.5105,32.5769,19938.0
2020-03-27 11:00:00,39.29,39.33,39.11,39.14,11250.0,32.5935,32.6266,32.4441,32.469,11250.0
2020-03-27 11:05:00,39.12,39.41,39.04,39.41,8773.5,32.4524,32.693,32.3861,32.693,8773.5
2020-03-27 11:10:00,39.39,39.43,39.23,39.29,9885.0,32.6764,32.7096,32.5437,32.5935,9885.0
2020-03-27 11:15:00,39.29,39.59,39.29,39.38,13042.5,32.5935,32.8423,32.5935,32.6681,13042.5
2020-03-27 11:20:00,39.32,39.35,39.13,39.31,14035.5,32.6183,32.6432,32.4607,32.61,14035.5
2020-03-27 11:25:00,39.3,39.39,39.18,39.31,12468.0,32.6018,32.6764,32.5022,32.61,12468.0
2020-03-27 11:30:00,39.29,39.4,39.2,39.37,12873.0,32.5935,32.6847,32.5188,32.6598,12873.0
2020-03-27 11:35:00,39.41,39.43,39.26,39.31,7800.0,32.693,32.7096,32.5686,32.61,7800.0
2020-03-27 11:40:00,39.34,39.34,39.04,39.07,14899.5,32.6349,32.6349,32.3861,32.411,14899.5
2020-03-27 11:45:00,39.13,39.13,38.8,38.8,10303.5,32.4607,32.4607,32.187,32.187,10303.5
2020-03-27 11:50:00,38.77,38.94,38.76,38.91,15898.5,32.1621,32.3031,32.1538,32.2782,15898.5
2020-03-27 11:55:00,38.92,39.01,38.86,38.89,17364.0,32.2865,32.3612,32.2367,32.2616,17364.0
2020-03-27 12:00:00,38.94,38.97,38.85,38.97,17863.5,32.3031,32.328,32.2285,32.328,17863.5
2020-03-27 12:05:00,38.94,39.04,38.88,39.03,9085.5,32.3031,32.3861,32.2533,32.3778,9085.5
2020-03-27 12:10:00,39.04,39.13,38.97,39.0,10498.5,32.3861,32.4607,32.328,32.3529,10498.5
2020-03-27 12:15:00,39.05,39.18,38.98,39.15,7050.0,32.3944,32.5022,32.3363,32.4773,7050.0
2020-03-27 12:20:00,39.13,39.15,39.05,39.11,22488.0,32.4607,32.4773,32.3944,32.4441,22488.0
2020-03-27 12:25:00,39.13,39.21,39.09,39.17,9300.0,32.4607,32.5271,32.4275,32.4939,9300.0
2020-03-27 12:30:00,39.13,39.37,39.09,39.28,11979.0,32.4607,32.6598,32.4275,32.5852,11979.0
2020-03-27 12:35:00,39.31,39.36,39.21,39.23,7383.0,32.61,32.6515,32.5271,32.5437,7383.0
2020-03-27 12:40:00,39.21,39.33,39.2,39.33,5766.0,32.5271,32.6266,32.5188,32.6266,5766.0
2020-03-27 12:45:00,39.32,39.32,39.17,39.19,14164.5,32.6183,32.6183,32.4939,32.5105,14164.5
2020-03-27 12:50:00,39.22,39.27,39.17,39.26,9600.0,32.5354,32.5769,32.4939,32.5686,9600.0
2020-03-27 12:55:00,39.26,39.32,39.19,39.31,19365.0,32.5686,32.6183,32.5105,32.61,19365.0
2020-03-27 13:00:00,39.28,39.44,39.24,39.41,7992.0,32.5852,32.7179,32.552,32.693,7992.0
2020-03-27 13:05:00,39.44,39.44,39.29,39.34,5890.5,32.7179,32.7179,32.5935,32.6349,5890.5
2020-03-27 13:10:00,39.35,39.43,39.28,39.31,17071.5,32.6432,32.7096,32.5852,32.61,17071.5
2020-03-27 13:15:00,39.33,39.37,39.27,39.37,11826.0,32.6266,32.6598,32.5769,32.6598,11826.0
2020-03-27 13:20:00,39.37,39.49,39.35,39.48,9769.5,32.6598,32.7594,32.6432,32.7511,9769.5
2020-03-27 13:25:00,39.47,39.62,39.31,39.41,24001.5,32.7428,32.8672,32.61,32.693,24001.5
2020-03-27 13:30:00,39.39,39.81,39.38,39.76,10696.5,32.6764,33.0248,32.6681,32.9834,10696.5
2020-03-27 13:35:00,39.79,39.89,39.61,39.89,14590.5,33.0082,33.0912,32.8589,33.0912,14590.5
2020-03-27 13:40:00,39.89,40.08,39.86,39.91,15259.5,33.0912,33.2488,33.0663,33.1078,15259.5
2020-03-27 13:45:00,39.88,40.03,39.78,39.93,12300.0,33.0829,33.2073,32.9999,33.1244,12300.0
2020-03-27 13:50:00,39.95,40.1,39.93,39.98,12406.5,33.141,33.2654,33.1244,33.1659,12406.5
2020-03-27 13:55:00,40.01,40.02,39.86,39.86,31698.0,33.1907,33.199,33.0663,33.0663,31698.0
2020-03-27 14:00:00,39.86,39.88,39.75,39.78,24748.5,33.0663,33.0829,32.9751,32.9999,24748.5
2020-03-27 14:05:00,39.75,39.85,39.71,39.76,8536.5,32.9751,33.058,32.9419,32.9834,8536.5
2020-03-27 14:10:00,39.72,39.79,39.69,39.79,9619.5,32.9502,33.0082,32.9253,33.0082,9619.5
2020-03-27 14:15:00,39.81,39.96,39.79,39.89,7348.5,33.0248,33.1493,33.0082,33.0912,7348.5
2020-03-27 14:20:00,39.86,39.9,39.76,39.8,9433.5,33.0663,33.0995,32.9834,33.0165,9433.5
2020-03-27 14:25:00,39.81,39.93,39.73,39.85,8703.0,33.0248,33.1244,32.9585,33.058,8703.0
2020-03-27 14:30:00,39.79,39.99,39.79,39.96,4800.0,33.0082,33.1742,33.0082,33.1493,4800.0
2020-03-27 14:35:00,39.95,40.01,39.86,39.91,28828.5,33.141,33.1907,33.0663,33.1078,28828.5
2020-03-27 14:40:00,39.88,39.94,39.81,39.83,8284.5,33.0829,33.1327,33.0248,33.0414,8284.5
2020-03-27 14:45:00,39.76,39.93,39.76,39.89,8557.5,32.9834,33.1244,32.9834,33.0912,8557.5
2020-03-27 14:50:00,39.88,40.03,39.81,40.0,7965.0,33.0829,33.2073,33.0248,33.1824,7965.0
2020-03-27 14:55:00,39.96,40.16,39.93,40.13,13300.5,33.1493,33.3152,33.1244,33.2903,13300.5
2020-03-27 15:00:00,40.13,40.21,40.03,40.2,12451.5,33.2903,33.3567,33.2073,33.3484,12451.5
2020-03-27 15:05:00,40.2,40.37,40.13,40.29,14860.5,33.3484,33.4894,33.2903,33.423,14860.5
2020-03-27 15:10:00,40.29,40.45,40.25,40.26,12112.5,33.423,33.5557,33.3898,33.3981,12112.5
2020-03-27 15:15:00,40.23,40.49,40.23,40.45,15840.0,33.3732,33.5889,33.3732,33.5557,15840.0
2020-03-27 15:20:00,40.43,40.45,40.27,40.39,34020.0,33.5392,33.5557,33.4064,33.506,34020.0
2020-03-27 15:25:00,40.37,40.61,40.37,40.43,16203.0,33.4894,33.6885,33.4894,33.5392,16203.0
2020-03-27 15:30:00,40.47,40.52,40.26,40.32,25200.0,33.5723,33.6138,33.3981,33.4479,25200.0
2020-03-27 15:35:00,40.34,40.35,40.01,40.11,29172.0,33.4645,33.4728,33.1907,33.2737,29172.0
2020-03-27 15:40:00,40.03,40.07,39.82,39.89,41050.5,33.2073,33.2405,33.0331,33.0912,41050.5
2020-03-27 15:45:00,39.9,40.07,39.81,39.89,50409.0,33.0995,33.2405,33.0248,33.0912,50409.0
2020-03-27 15:50:00,39.9,39.9,39.59,39.66,141376.5,33.0995,33.0995,32.8423,32.9004,141376.5
2020-03-27 15:55:00,39.66,39.79,39.59,39.69,192307.5,32.9004,33.0082,32.8423,32.9253,192307.5
2020-03-30 09:30:00,39.19,39.61,38.97,39.45,90153.0,32.5105,32.8589,32.328,32.7262,90153.0
2020-03-30 09:35:00,39.43,39.51,39.02,39.02,31263.0,32.7096,32.776,32.3695,32.3695,31263.0
2020-03-30 09:40:00,39.16,39.33,39.08,39.31,25707.0,32.4856,32.6266,32.4192,32.61,25707.0
2020-03-30 09:45:00,39.29,39.48,39.26,39.33,32676.0,32.5935,32.7511,32.5686,32.6266,32676.0
2020-03-30 09:50:00,39.35,39.52,39.35,39.35,30796.5,32.6432,32.7843,32.6432,32.6432,30796.5
2020-03-30 09:55:00,39.37,39.43,39.29,39.38,17821.5,32.6598,32.7096,32.5935,32.6681,17821.5
2020-03-30 10:00:00,39.43,39.64,39.26,39.64,12249.0,32.7096,32.8838,32.5686,32.8838,12249.0
2020-03-30 10:05:00,39.63,39.73,39.61,39.65,32922.0,32.8755,32.9585,32.8589,32.8921,32922.0
2020-03-30 10:10:00,39.65,39.76,39.56,39.76,15048.0,32.8921,32.9834,32.8174,32.9834,15048.0
2020-03-30 10:15:00,39.74,39.98,39.73,39.85,17263.5,32.9668,33.1659,32.9585,33.058,17263.5
2020-03-30 10:20:00,39.83,39.84,39.61,39.67,16350.0,33.0414,33.0497,32.8589,32.9087,16350.0
2020-03-30 10:25:00,39.66,39.79,39.59,39.72,20107.5,32.9004,33.0082,32.8423,32.9502,20107.5
2020-03-30 10:30:00,39.73,40.08,39.72,40.08,13711.5,32.9585,33.2488,32.9502,33.2488,13711.5
2020-03-30 10:35:00,40.11,40.27,40.11,40.16,17925.0,33.2737,33.4064,33.2737,33.3152,17925.0
2020-03-30 10:40:00,40.13,40.29,40.12,40.22,35644.5,33.2903,33.423,33.282,33.3649,35644.5
2020-03-30 10:45:00,40.21,40.48,40.2,40.34,42156.0,33.3567,33.5806,33.3484,33.4645,42156.0
2020-03-30 10:50:00,40.33,40.33,40.05,40.17,23235.0,33.4562,33.4562,33.2239,33.3235,23235.0
2020-03-30 10:55:00,40.19,40.29,40.08,40.27,27310.5,33.3401,33.423,33.2488,33.4064,27310.5
2020-03-30 11:00:00,40.26,40.43,40.2,40.37,16180.5,33.3981,33.5392,33.3484,33.4894,16180.5
2020-03-30 11:05:00,40.35,40.45,40.31,40.44,24247.5,33.4728,33.5557,33.4396,33.5475,24247.5
2020-03-30 11:10:00,40.38,40.61,40.36,40.51,13687.5,33.4977,33.6885,33.4811,33.6055,13687.5
2020-03-30 11:15:00,40.55,40.63,40.43,40.61,13551.0,33.6387,33.7051,33.5392,33.6885,13551.0
2020-03-30 11:20:00,40.61,40.69,40.35,40.41,32548.5,33.6885,33.7548,33.4728,33.5226,32548.5
2020-03-30 11:25:00,40.41,40.51,40.3,40.45,41314.5,33.5226,33.6055,33.4313,33.5557,41314.5
2020-03-30 11:30:00,40.44,40.53,40.44,40.5,28365.0,33.5475,33.6221,33.5475,33.5972,28365.0
2020-03-30 11:35:00,40.5,40.59,40.46,40.55,11728.5,33.5972,33.6719,33.564,33.6387,11728.5
2020-03-30 11:40:00,40.59,40.71,40.59,40.7,13201.5,33.6719,33.7714,33.6719,33.7631,13201.5
2020-03-30 11:45:00,40.68,40.75,40.53,40.7,14803.5,33.7465,33.8046,33.6221,33.7631,14803.5
2020-03-30 11:50:00,40.69,40.95,40.69,40.8,49054.5,33.7548,33.9705,33.7548,33.8461,49054.5
2020-03-30 11:55:00,40.79,40.83,40.66,40.66,8400.0,33.8378,33.871,33.73,33.73,8400.0
2020-03-30 12:00:00,40.62,40.62,40.32,40.33,13488.0,33.6968,33.6968,33.4479,33.4562,13488.0
2020-03-30 12:05:00,40.37,40.47,40.3,40.41,10702.5,33.4894,33.5723,33.4313,33.5226,10702.5
2020-03-30 12:10:00,40.39,40.55,40.35,40.45,8772.0,33.506,33.6387,33.4728,33.5557,8772.0
2020-03-30 12:15:00,40.43,40.71,40.42,40.63,16761.0,33.5392,33.7714,33.5309,33.7051,16761.0
2020-03-30 12:20:00,40.65,40.76,40.59,40.7,30805.5,33.7217,33.8129,33.6719,33.7631,30805.5
2020-03-30 12:25:00,40.71,40.92,40.71,40.85,16351.5,33.7714,33.9456,33.7714,33.8876,16351.5
2020-03-30 12:30:00,40.83,40.93,40.76,40.83,20059.5,33.871,33.9539,33.8129,33.871,20059.5
2020-03-30 12:35:00,40.81,40.94,40.81,40.91,6817.5,33.8544,33.9622,33.8544,33.9373,6817.5
2020-03-30 12:40:00,40.88,40.94,40.81,40.83,5400.0,33.9125,33.9622,33.8544,33.871,5400.0
2020-03-30 12:45:00,40.87,40.89,40.75,40.85,9642.0,33.9042,33.9208,33.8046,33.8876,9642.0
2020-03-30 12:50:00,40.88,40.99,40.86,40.95,12936.0,33.9125,34.0037,33.8959,33.9705,12936.0
2020-03-30 12:55:00,40.89,40.95,40.85,40.93,4599.0,33.9208,33.9705,33.8876,33.9539,4599.0
2020-03-30 13:00:00,40.93,40.93,40.75,40.79,25729.5,33.9539,33.9539,33.8046,33.8378,25729.5
2020-03-30 13:05:00,40.77,40.77,40.72,40.73,11400.0,33.8212,33.8212,33.7797,33.788,11400.0
2020-03-30 13:10:00,40.78,40.92,40.77,40.86,21996.0,33.8295,33.9456,33.8212,33.8959,21996.0
2020-03-30 13:15:00,40.91,41.13,40.91,41.1,12787.5,33.9373,34.1199,33.9373,34.095,12787.5
2020-03-30 13:20:00,41.1,41.26,41.05,41.19,26061.0,34.095,34.2277,34.0535,34.1696,26061.0
2020-03-30 13:25:00,41.2,41.33,41.19,41.25,14241.0,34.1779,34.2858,34.1696,34.2194,14241.0
2020-03-30 13:30:00,41.27,41.32,41.18,41.2,29124.0,34.236,34.2775,34.1613,34.1779,29124.0
2020-03-30 13:35:00,41.24,41.39,41.22,41.39,16449.0,34.2111,34.3355,34.1945,34.3355,16449.0
2020-03-30 13:40:00,41.4,41.42,41.23,41.36,23700.0,34.3438,34.3604,34.2028,34.3106,23700.0
2020-03-30 13:45:00,41.38,41.45,41.33,41.4,17409.0,34.3272,34.3853,34.2858,34.3438,17409.0
2020-03-30 13:50:00,41.38,41.42,41.27,41.33,15147.0,34.3272,34.3604,34.236,34.2858,15147.0
2020-03-30 13:55:00,41.33,41.36,41.17,41.26,27924.0,34.2858,34.3106,34.153,34.2277,27924.0
2020-03-30 14:00:00,41.25,41.27,41.06,41.1,53775.0,34.2194,34.236,34.0618,34.095,53775.0
2020-03-30 14:05:00,41.13,41.21,41.07,41.18,15190.5,34.1199,34.1862,34.0701,34.1613,15190.5
2020-03-30 14:10:00,41.15,41.18,40.91,40.92,24990.0,34.1364,34.1613,33.9373,33.9456,24990.0
2020-03-30 14:15:00,40.98,40.99,40.85,40.94,16575.0,33.9954,34.0037,33.8876,33.9622,16575.0
2020-03-30 14:20:00,40.93,40.96,40.76,40.95,17664.0,33.9539,33.9788,33.8129,33.9705,17664.0
2020-03-30 14:25:00,40.92,41.03,40.83,41.01,20049.0,33.9456,34.0369,33.871,34.0203,20049.0
2020-03-30 14:30:00,41.01,41.05,40.94,41.01,15519.0,34.0203,34.0535,33.9622,34.0203,15519.0
2020-03-30 14:35:00,41.03,41.08,41.0,41.06,14980.5,34.0369,34.0784,34.012,34.0618,14980.5
2020-03-30 14:40:00,41.08,41.23,41.03,41.23,12165.0,34.0784,34.2028,34.0369,34.2028,12165.0
2020-03-30 14:45:00,41.24,41.27,41.05,41.15,20647.5,34.2111,34.236,34.0535,34.1364,20647.5
2020-03-30 14:50:00,41.13,41.3,41.1,41.22,20521.5,34.1199,34.2609,34.095,34.1945,20521.5
2020-03-30 14:55:00,41.22,41.28,41.13,41.22,19924.5,34.1945,34.2443,34.1199,34.1945,19924.5
2020-03-30 15:00:00,41.22,41.37,41.17,41.37,61495.5,34.1945,34.3189,34.153,34.3189,61495.5
2020-03-30 15:05:00,41.35,41.43,41.27,41.42,27976.5,34.3024,34.3687,34.236,34.3604,27976.5
2020-03-30 15:10:00,41.41,41.58,41.38,41.4,57363.0,34.3521,34.4932,34.3272,34.3438,57363.0
2020-03-30 15:15:00,41.4,41.44,41.29,41.4,36991.5,34.3438,34.377,34.2526,34.3438,36991.5
2020-03-30 15:20:00,41.42,41.56,41.37,41.37,45423.0,34.3604,34.4766,34.3189,34.3189,45423.0
2020-03-30 15:25:00,41.39,41.41,41.07,41.23,24024.0,34.3355,34.3521,34.0701,34.2028,24024.0
2020-03-30 15:30:00,41.21,41.31,41.08,41.15,41620.5,34.1862,34.2692,34.0784,34.1364,41620.5
2020-03-30 15:35:00,41.14,41.37,41.05,41.37,35223.0,34.1281,34.3189,34.0535,34.3189,35223.0
2020-03-30 15:40:00,41.39,41.47,41.27,41.43,45750.0,34.3355,34.4019,34.236,34.3687,45750.0
2020-03-30 15:45:00,41.43,41.49,41.31,41.35,39121.5,34.3687,34.4185,34.2692,34.3024,39121.5
2020-03-30 15:50:00,41.37,41.64,41.29,41.54,154816.5,34.3189,34.5429,34.2526,34.46,154816.5
2020-03-30 15:55:00,41.63,41.67,41.42,41.45,217747.5,34.5346,34.5678,34.3604,34.3853,217747.5
2020-03-31 09:30:00,40.39,41.37,40.37,41.22,83109.0,33.506,34.3189,33.4894,34.1945,83109.0
2020-03-31 09:35:00,41.09,41.12,40.04,40.25,33858.0,34.0867,34.1116,33.2156,33.3898,33858.0
2020-03-31 09:40:00,40.35,40.55,40.2,40.37,25840.5,33.4728,33.6387,33.3484,33.4894,25840.5
2020-03-31 09:45:00,40.31,40.34,40.12,40.2,15441.0,33.4396,33.4645,33.282,33.3484,15441.0
2020-03-31 09:50:00,40.11,40.43,40.1,40.15,26248.5,33.2737,33.5392,33.2654,33.3069,26248.5
2020-03-31 09:55:00,40.14,40.39,40.08,40.15,21550.5,33.2986,33.506,33.2488,33.3069,21550.5
2020-03-31 10:00:00,40.18,40.61,40.17,40.53,25195.5,33.3318,33.6885,33.3235,33.6221,25195.5
2020-03-31 10:05:00,40.51,40.67,40.39,40.51,13684.5,33.6055,33.7383,33.506,33.6055,13684.5
2020-03-31 10:10:00,40.54,40.85,40.51,40.85,33799.5,33.6304,33.8876,33.6055,33.8876,33799.5
2020-03-31 10:15:00,40.89,40.96,40.75,40.91,12871.5,33.9208,33.9788,33.8046,33.9373,12871.5
2020-03-31 10:20:00,40.99,41.07,40.87,40.98,21789.0,34.0037,34.0701,33.9042,33.9954,21789.0
2020-03-31 10:25:00,40.97,40.99,40.73,40.92,14724.0,33.9871,34.0037,33.788,33.9456,14724.0
2020-03-31 10:30:00,40.92,40.99,40.87,40.87,9658.5,33.9456,34.0037,33.9042,33.9042,9658.5
2020-03-31 10:35:00,40.87,41.04,40.87,40.99,19618.5,33.9042,34.0452,33.9042,34.0037,19618.5
2020-03-31 10:40:00,40.96,41.02,40.81,40.87,20542.5,33.9788,34.0286,33.8544,33.9042,20542.5
2020-03-31 10:45:00,40.83,40.95,40.77,40.95,19081.5,33.871,33.9705,33.8212,33.9705,19081.5
2020-03-31 10:50:00,40.95,41.02,40.81,40.88,31035.0,33.9705,34.0286,33.8544,33.9125,31035.0
2020-03-31 10:55:00,40.87,40.99,40.84,40.89,26259.0,33.9042,34.0037,33.8793,33.9208,26259.0
2020-03-31 11:00:00,40.86,40.92,40.73,40.75,17883.0,33.8959,33.9456,33.788,33.8046,17883.0
2020-03-31 11:05:00,40.77,41.01,40.77,41.0,23005.5,33.8212,34.0203,33.8212,34.012,23005.5
2020-03-31 11:10:00,41.03,41.17,41.03,41.16,15826.5,34.0369,34.153,34.0369,34.1447,15826.5
2020-03-31 11:15:00,41.17,41.3,41.05,41.07,16599.0,34.153,34.2609,34.0535,34.0701,16599.0
2020-03-31 11:20:00,41.07,41.13,41.0,41.05,11319.0,34.0701,34.1199,34.012,34.0535,11319.0
2020-03-31 11:25:00,41.05,41.31,41.03,41.31,13423.5,34.0535,34.2692,34.0369,34.2692,13423.5
2020-03-31 11:30:00,41.29,41.44,41.25,41.41,14272.5,34.2526,34.377,34.2194,34.3521,14272.5
2020-03-31 11:35:00,41.41,41.41,41.09,41.13,11571.0,34.3521,34.3521,34.0867,34.1199,11571.0
2020-03-31 11:40:00,41.1,41.29,41.1,41.29,9775.5,34.095,34.2526,34.095,34.2526,9775.5
2020-03-31 11:45:00,41.26,41.33,41.21,41.25,10014.0,34.2277,34.2858,34.1862,34.2194,10014.0
2020-03-31 11:50:00,41.23,41.33,41.15,41.15,10597.5,34.2028,34.2858,34.1364,34.1364,10597.5
2020-03-31 11:55:00,41.12,41.15,41.0,41.09,27954.0,34.1116,34.1364,34.012,34.0867,27954.0
2020-03-31 12:00:00,41.07,41.07,40.93,40.95,18307.5,34.0701,34.0701,33.9539,33.9705,18307.5
2020-03-31 12:05:00,40.91,41.01,40.89,40.99,18643.5,33.9373,34.0203,33.9208,34.0037,18643.5
2020-03-31 12:10:00,41.0,41.0,40.87,40.95,10650.0,34.012,34.012,33.9042,33.9705,10650.0
2020-03-31 12:15:00,40.95,40.95,40.67,40.67,30622.5,33.9705,33.9705,33.7383,33.7383,30622.5
2020-03-31 12:20:00,40.69,40.81,40.59,40.62,17580.0,33.7548,33.8544,33.6719,33.6968,17580.0
2020-03-31 12:25:00,40.6,40.61,40.45,40.56,18766.5,33.6802,33.6885,33.5557,33.647,18766.5
2020-03-31 12:30:00,40.53,40.58,40.45,40.53,16281.0,33.6221,33.6636,33.5557,33.6221,16281.0
2020-03-31 12:35:00,40.47,40.47,40.23,40.31,18828.0,33.5723,33.5723,33.3732,33.4396,18828.0
2020-03-31 12:40:00,40.38,40.51,40.32,40.43,5841.0,33.4977,33.6055,33.4479,33.5392,5841.0
2020-03-31 12:45:00,40.45,40.61,40.39,40.58,19122.0,33.5557,33.6885,33.506,33.6636,19122.0
2020-03-31 12:50:00,40.61,40.65,40.51,40.61,57315.0,33.6885,33.7217,33.6055,33.6885,57315.0
2020-03-31 12:55:00,40.61,40.63,40.39,40.45,92164.5,33.6885,33.7051,33.506,33.5557,92164.5
2020-03-31 13:00:00,40.45,40.55,40.38,40.39,17910.0,33.5557,33.6387,33.4977,33.506,17910.0
2020-03-31 13:05:00,40.38,40.48,40.32,40.48,31731.0,33.4977,33.5806,33.4479,33.5806,31731.0
2020-03-31 13:10:00,40.44,40.53,40.36,40.45,14233.5,33.5475,33.6221,33.4811,33.5557,14233.5
2020-03-31 13:15:00,40.37,40.42,40.23,40.25,24775.5,33.4894,33.5309,33.3732,33.3898,24775.5
2020-03-31 13:20:00,40.19,40.21,40.01,40.07,34795.5,33.3401,33.3567,33.1907,33.2405,34795.5
2020-03-31 13:25:00,40.11,40.16,40.08,40.09,16525.5,33.2737,33.3152,33.2488,33.2571,16525.5
2020-03-31 13:30:00,40.13,40.41,40.06,40.39,21894.0,33.2903,33.5226,33.2322,33.506,21894.0
2020-03-31 13:35:00,40.38,40.55,40.38,40.51,12285.0,33.4977,33.6387,33.4977,33.6055,12285.0
2020-03-31 13:40:00,40.49,40.55,40.45,40.51,8400.0,33.5889,33.6387,33.5557,33.6055,8400.0
2020-03-31 13:45:00,40.51,40.71,40.5,40.67,9529.5,33.6055,33.7714,33.5972,33.7383,9529.5
2020-03-31 13:50:00,40.7,40.71,40.49,40.53,6750.0,33.7631,33.7714,33.5889,33.6221,6750.0
2020-03-31 13:55:00,40.59,40.79,40.58,40.75,9388.5,33.6719,33.8378,33.6636,33.8046,9388.5
2020-03-31 14:00:00,40.73,40.77,40.68,40.73,12450.0,33.788,33.8212,33.7465,33.788,12450.0
2020-03-31 14:05:00,40.73,40.92,40.68,40.87,15381.0,33.788,33.9456,33.7465,33.9042,15381.0
2020-03-31 14:10:00,40.85,40.89,40.75,40.77,11476.5,33.8876,33.9208,33.8046,33.8212,11476.5
2020-03-31 14:15:00,40.75,40.8,40.68,40.76,14025.0,33.8046,33.8461,33.7465,33.8129,14025.0
2020-03-31 14:20:00,40.77,40.86,40.75,40.85,12934.5,33.8212,33.8959,33.8046,33.8876,12934.5
2020-03-31 14:25:00,40.85,40.97,40.82,40.97,11872.5,33.8876,33.9871,33.8627,33.9871,11872.5
2020-03-31 14:30:00,40.91,41.03,40.91,41.03,10950.0,33.9373,34.0369,33.9373,34.0369,10950.0
2020-03-31 14:35:00,41.03,41.21,41.01,41.16,16230.0,34.0369,34.1862,34.0203,34.1447,16230.0
2020-03-31 14:40:00,41.17,41.19,41.13,41.16,7605.0,34.153,34.1696,34.1199,34.1447,7605.0
2020-03-31 14:45:00,41.15,41.15,40.95,41.03,15724.5,34.1364,34.1364,33.9705,34.0369,15724.5
2020-03-31 14:50:00,41.05,41.16,41.03,41.09,30162.0,34.0535,34.1447,34.0369,34.0867,30162.0
2020-03-31 14:55:00,41.08,41.13,41.01,41.11,13435.5,34.0784,34.1199,34.0203,34.1033,13435.5
2020-03-31 15:00:00,41.11,41.2,41.06,41.11,16729.5,34.1033,34.1779,34.0618,34.1033,16729.5
2020-03-31 15:05:00,41.07,41.18,40.98,41.1,18319.5,34.0701,34.1613,33.9954,34.095,18319.5
2020-03-31 15:10:00,41.06,41.06,40.81,40.89,19296.0,34.0618,34.0618,33.8544,33.9208,19296.0
2020-03-31 15:15:00,40.87,40.91,40.67,40.71,27345.0,33.9042,33.9373,33.7383,33.7714,27345.0
2020-03-31 15:20:00,40.74,40.74,40.52,40.54,28333.5,33.7963,33.7963,33.6138,33.6304,28333.5
2020-03-31 15:25:00,40.56,40.77,40.55,40.73,26922.0,33.647,33.8212,33.6387,33.788,26922.0
2020-03-31 15:30:00,40.75,40.83,40.69,40.83,39280.5,33.8046,33.871,33.7548,33.871,39280.5
2020-03-31 15:35:00,40.83,40.92,40.72,40.9,46945.5,33.871,33.9456,33.7797,33.9291,46945.5
2020-03-31 15:40:00,40.88,40.99,40.8,40.91,25960.5,33.9125,34.0037,33.8461,33.9373,25960.5
2020-03-31 15:45:00,40.89,40.94,40.59,40.67,49774.5,33.9208,33.9622,33.6719,33.7383,49774.5
2020-03-31 15:50:00,40.69,41.07,40.64,40.9,165285.0,33.7548,34.0701,33.7134,33.9291,165285.0
2020-03-31 15:55:00,40.86,40.92,40.63,40.75,284079.0,33.8959,33.9456,33.7051,33.8046,284079.0
2020-04-01 09:30:00,39.49,39.49,38.87,39.02,71844.0,32.7594,32.7594,32.245,32.3695,71844.0
2020-04-01 09:35:00,39.3,39.48,38.97,39.27,45549.0,32.6018,32.7511,32.328,32.5769,45549.0
2020-04-01 09:40:00,39.29,39.6,39.29,39.41,21138.0,32.5935,32.8506,32.5935,32.693,21138.0
2020-04-01 09:45:00,39.47,39.5,39.25,39.5,15676.5,32.7428,32.7677,32.5603,32.7677,15676.5
2020-04-01 09:50:00,39.51,39.67,39.47,39.52,18712.5,32.776,32.9087,32.7428,32.7843,18712.5
2020-04-01 09:55:00,39.43,39.67,39.3,39.6,19788.0,32.7096,32.9087,32.6018,32.8506,19788.0
2020-04-01 10:00:00,39.57,39.67,39.37,39.45,51507.0,32.8257,32.9087,32.6598,32.7262,51507.0
2020-04-01 10:05:00,39.45,39.73,39.41,39.61,30445.5,32.7262,32.9585,32.693,32.8589,30445.5
2020-04-01 10:10:00,39.59,39.69,39.59,39.61,14250.0,32.8423,32.9253,32.8423,32.8589,14250.0
2020-04-01 10:15:00,39.63,39.72,39.54,39.57,26703.0,32.8755,32.9502,32.8008,32.8257,26703.0
2020-04-01 10:20:00,39.57,39.65,39.55,39.59,26122.5,32.8257,32.8921,32.8091,32.8423,26122.5
2020-04-01 10:25:00,39.59,39.66,39.55,39.66,20778.0,32.8423,32.9004,32.8091,32.9004,20778.0
2020-04-01 10:30:00,39.66,39.73,39.57,39.65,20424.0,32.9004,32.9585,32.8257,32.8921,20424.0
2020-04-01 10:35:00,39.63,39.79,39.59,39.59,33277.5,32.8755,33.0082,32.8423,32.8423,33277.5
2020-04-01 10:40:00,39.58,39.62,39.41,39.41,27051.0,32.834,32.8672,32.693,32.693,27051.0
2020-04-01 10:45:00,39.43,39.54,39.39,39.53,27885.0,32.7096,32.8008,32.6764,32.7926,27885.0
2020-04-01 10:50:00,39.51,39.53,39.29,39.3,27312.0,32.776,32.7926,32.5935,32.6018,27312.0
2020-04-01 10:55:00,39.29,39.29,39.02,39.16,53265.0,32.5935,32.5935,32.3695,32.4856,53265.0
2020-04-01 11:00:00,39.17,39.32,39.16,39.25,27402.0,32.4939,32.6183,32.4856,32.5603,27402.0
2020-04-01 11:05:00,39.21,39.32,39.19,39.31,20443.5,32.5271,32.6183,32.5105,32.61,20443.5
2020-04-01 11:10:00,39.29,39.36,39.21,39.27,15058.5,32.5935,32.6515,32.5271,32.5769,15058.5
2020-04-01 11:15:00,39.27,39.39,39.25,39.31,19636.5,32.5769,32.6764,32.5603,32.61,19636.5
2020-04-01 11:20:00,39.31,39.38,39.26,39.37,40837.5,32.61,32.6681,32.5686,32.6598,40837.5
2020-04-01 11:25:00,39.35,39.41,39.05,39.11,73191.0,32.6432,32.693,32.3944,32.4441,73191.0
2020-04-01 11:30:00,39.07,39.15,39.02,39.12,29434.5,32.411,32.4773,32.3695,32.4524,29434.5
2020-04-01 11:35:00,39.13,39.24,39.13,39.14,14196.0,32.4607,32.552,32.4607,32.469,14196.0
2020-04-01 11:40:00,39.15,39.19,39.08,39.19,35598.0,32.4773,32.5105,32.4192,32.5105,35598.0
2020-04-01 11:45:00,39.19,39.21,39.12,39.17,19578.0,32.5105,32.5271,32.4524,32.4939,19578.0
2020-04-01 11:50:00,39.17,39.23,39.11,39.17,11404.5,32.4939,32.5437,32.4441,32.4939,11404.5
2020-04-01 11:55:00,39.16,39.25,39.15,39.18,13038.0,32.4856,32.5603,32.4773,32.5022,13038.0
2020-04-01 12:00:00,39.15,39.17,39.07,39.1,29512.5,32.4773,32.4939,32.411,32.4358,29512.5
2020-04-01 12:05:00,39.11,39.15,39.04,39.07,15769.5,32.4441,32.4773,32.3861,32.411,15769.5
2020-04-01 12:10:00,39.09,39.2,39.06,39.14,8703.0,32.4275,32.5188,32.4027,32.469,8703.0
2020-04-01 12:15:00,39.13,39.15,39.05,39.09,32161.5,32.4607,32.4773,32.3944,32.4275,32161.5
2020-04-01 12:20:00,39.09,39.13,39.04,39.04,13362.0,32.4275,32.4607,32.3861,32.3861,13362.0
2020-04-01 12:25:00,39.03,39.07,38.81,38.91,145293.0,32.3778,32.411,32.1953,32.2782,145293.0
2020-04-01 12:30:00,38.93,39.06,38.93,39.01,105394.5,32.2948,32.4027,32.2948,32.3612,105394.5
2020-04-01 12:35:00,39.0,39.08,38.95,38.99,166098.0,32.3529,32.4192,32.3114,32.3446,166098.0
2020-04-01 12:40:00,38.99,39.0,38.85,38.97,46320.0,32.3446,32.3529,32.2285,32.328,46320.0
2020-04-01 12:45:00,38.97,39.06,38.89,38.94,203743.5,32.328,32.4027,32.2616,32.3031,203743.5
2020-04-01 12:50:00,38.97,39.07,38.95,39.07,10789.5,32.328,32.411,32.3114,32.411,10789.5
2020-04-01 12:55:00,39.03,39.12,39.01,39.07,8113.5,32.3778,32.4524,32.3612,32.411,8113.5
2020-04-01 13:00:00,39.03,39.3,38.99,39.27,18319.5,32.3778,32.6018,32.3446,32.5769,18319.5
2020-04-01 13:05:00,39.27,39.32,39.18,39.21,15108.0,32.5769,32.6183,32.5022,32.5271,15108.0
2020-04-01 13:10:00,39.2,39.3,39.16,39.27,20755.5,32.5188,32.6018,32.4856,32.5769,20755.5
2020-04-01 13:15:00,39.27,39.27,39.2,39.21,14835.0,32.5769,32.5769,32.5188,32.5271,14835.0
2020-04-01 13:20:00,39.2,39.32,39.2,39.31,71242.5,32.5188,32.6183,32.5188,32.61,71242.5
2020-04-01 13:25:00,39.31,39.31,39.18,39.23,38766.0,32.61,32.61,32.5022,32.5437,38766.0
2020-04-01 13:30:00,39.17,39.22,39.13,39.15,11827.5,32.4939,32.5354,32.4607,32.4773,11827.5
2020-04-01 13:35:00,39.15,39.22,39.15,39.18,14851.5,32.4773,32.5354,32.4773,32.5022,14851.5
2020-04-01 13:40:00,39.2,39.42,39.2,39.39,14637.0,32.5188,32.7013,32.5188,32.6764,14637.0
2020-04-01 13:45:00,39.38,39.45,39.32,39.43,18543.0,32.6681,32.7262,32.6183,32.7096,18543.0
2020-04-01 13:50:00,39.41,39.53,39.35,39.53,10861.5,32.693,32.7926,32.6432,32.7926,10861.5
2020-04-01 13:55:00,39.51,39.54,39.43,39.46,12586.5,32.776,32.8008,32.7096,32.7345,12586.5
2020-04-01 14:00:00,39.45,39.65,39.35,39.63,17218.5,32.7262,32.8921,32.6432,32.8755,17218.5
2020-04-01 14:05:00,39.57,39.7,39.56,39.61,14160.0,32.8257,32.9336,32.8174,32.8589,14160.0
2020-04-01 14:10:00,39.59,39.61,39.5,39.57,21598.5,32.8423,32.8589,32.7677,32.8257,21598.5
2020-04-01 14:15:00,39.54,39.57,39.44,39.53,33156.0,32.8008,32.8257,32.7179,32.7926,33156.0
2020-04-01 14:20:00,39.53,39.6,39.39,39.42,27523.5,32.7926,32.8506,32.6764,32.7013,27523.5
2020-04-01 14:25:00,39.43,39.59,39.43,39.52,28174.5,32.7096,32.8423,32.7096,32.7843,28174.5
2020-04-01 14:30:00,39.51,39.54,39.41,39.54,51972.0,32.776,32.8008,32.693,32.8008,51972.0
2020-04-01 14:35:00,39.53,39.61,39.49,39.56,27151.5,32.7926,32.8589,32.7594,32.8174,27151.5
2020-04-01 14:40:00,39.52,39.59,39.39,39.53,26644.5,32.7843,32.8423,32.6764,32.7926,26644.5
2020-04-01 14:45:00,39.55,39.61,39.52,39.55,27630.0,32.8091,32.8589,32.7843,32.8091,27630.0
2020-04-01 14:50:00,39.55,39.58,39.51,39.55,18979.5,32.8091,32.834,32.776,32.8091,18979.5
2020-04-01 14:55:00,39.56,39.59,39.39,39.42,33045.0,32.8174,32.8423,32.6764,32.7013,33045.0
2020-04-01 15:00:00,39.41,39.58,39.41,39.49,19488.0,32.693,32.834,32.693,32.7594,19488.0
2020-04-01 15:05:00,39.49,39.53,39.47,39.5,50880.0,32.7594,32.7926,32.7428,32.7677,50880.0
2020-04-01 15:10:00,39.5,39.51,39.38,39.39,63304.5,32.7677,32.776,32.6681,32.6764,63304.5
2020-04-01 15:15:00,39.39,39.5,39.33,39.47,158676.0,32.6764,32.7677,32.6266,32.7428,158676.0
2020-04-01 15:20:00,39.47,39.61,39.4,39.55,61113.0,32.7428,32.8589,32.6847,32.8091,61113.0
2020-04-01 15:25:00,39.55,39.61,39.42,39.43,38584.5,32.8091,32.8589,32.7013,32.7096,38584.5
2020-04-01 15:30:00,39.43,39.71,39.42,39.69,55513.5,32.7096,32.9419,32.7013,32.9253,55513.5
2020-04-01 15:35:00,39.69,39.69,39.51,39.53,61873.5,32.9253,32.9253,32.776,32.7926,61873.5
2020-04-01 15:40:00,39.53,39.63,39.47,39.52,60691.5,32.7926,32.8755,32.7428,32.7843,60691.5
2020-04-01 15:45:00,39.55,39.89,39.51,39.8,77823.0,32.8091,33.0912,32.776,33.0165,77823.0
2020-04-01 15:50:00,39.8,40.19,39.78,40.17,215808.0,33.0165,33.3401,32.9999,33.3235,215808.0
2020-04-01 15:55:00,40.17,40.35,40.03,40.07,300396.0,33.3235,33.4728,33.2073,33.2405,300396.0
2020-04-02 09:30:00,40.17,40.64,40.02,40.35,94570.5,33.3235,33.7134,33.199,33.4728,94570.5
2020-04-02 09:35:00,40.35,40.63,40.05,40.5,7644.0,33.4728,33.7051,33.2239,33.5972,7644.0
2020-04-02 09:40:00,40.52,40.54,39.73,39.76,26005.5,33.6138,33.6304,32.9585,32.9834,26005.5
2020-04-02 09:45:00,39.77,40.02,39.77,39.95,20737.5,32.9916,33.199,32.9916,33.141,20737.5
2020-04-02 09:50:00,39.95,40.07,39.66,39.81,44263.5,33.141,33.2405,32.9004,33.0248,44263.5
2020-04-02 09:55:00,39.83,40.21,39.83,40.1,59571.0,33.0414,33.3567,33.0414,33.2654,59571.0
2020-04-02 10:00:00,40.07,40.26,40.04,40.24,33240.0,33.2405,33.3981,33.2156,33.3815,33240.0
2020-04-02 10:05:00,40.21,40.57,40.17,40.55,23578.5,33.3567,33.6553,33.3235,33.6387,23578.5
2020-04-02 10:10:00,40.55,40.71,40.55,40.61,30559.5,33.6387,33.7714,33.6387,33.6885,30559.5
2020-04-02 10:15:00,40.59,40.67,40.51,40.67,19437.0,33.6719,33.7383,33.6055,33.7383,19437.0
2020-04-02 10:20:00,40.67,40.72,40.51,40.53,20940.0,33.7383,33.7797,33.6055,33.6221,20940.0
2020-04-02 10:25:00,40.53,40.63,40.37,40.63,37963.5,33.6221,33.7051,33.4894,33.7051,37963.5
2020-04-02 10:30:00,40.59,40.88,40.53,40.82,27154.5,33.6719,33.9125,33.6221,33.8627,27154.5
2020-04-02 10:35:00,40.88,41.38,40.86,41.34,41307.0,33.9125,34.3272,33.8959,34.2941,41307.0
2020-04-02 10:40:00,41.32,41.37,41.05,41.11,55525.5,34.2775,34.3189,34.0535,34.1033,55525.5
2020-04-02 10:45:00,41.11,41.27,40.91,40.98,18478.5,34.1033,34.236,33.9373,33.9954,18478.5
2020-04-02 10:50:00,40.93,41.09,40.79,40.8,20761.5,33.9539,34.0867,33.8378,33.8461,20761.5
2020-04-02 10:55:00,40.85,40.97,40.85,40.93,18168.0,33.8876,33.9871,33.8876,33.9539,18168.0
2020-04-02 11:00:00,41.0,41.02,40.79,40.85,19068.0,34.012,34.0286,33.8378,33.8876,19068.0
2020-04-02 11:05:00,40.86,40.87,40.71,40.73,20983.5,33.8959,33.9042,33.7714,33.788,20983.5
2020-04-02 11:10:00,40.75,40.79,40.59,40.65,11065.5,33.8046,33.8378,33.6719,33.7217,11065.5
2020-04-02 11:15:00,40.69,40.79,40.65,40.65,21054.0,33.7548,33.8378,33.7217,33.7217,21054.0
2020-04-02 11:20:00,40.68,40.68,40.57,40.61,16210.5,33.7465,33.7465,33.6553,33.6885,16210.5
2020-04-02 11:25:00,40.61,40.61,40.38,40.49,20023.5,33.6885,33.6885,33.4977,33.5889,20023.5
2020-04-02 11:30:00,40.55,40.68,40.53,40.6,18400.5,33.6387,33.7465,33.6221,33.6802,18400.5
2020-04-02 11:35:00,40.59,40.67,40.42,40.5,15327.0,33.6719,33.7383,33.5309,33.5972,15327.0
2020-04-02 11:40:00,40.51,40.61,40.49,40.61,65518.5,33.6055,33.6885,33.5889,33.6885,65518.5
2020-04-02 11:45:00,40.59,40.84,40.56,40.84,18225.0,33.6719,33.8793,33.647,33.8793,18225.0
2020-04-02 11:50:00,40.85,40.85,40.73,40.81,18567.0,33.8876,33.8876,33.788,33.8544,18567.0
2020-04-02 11:55:00,40.79,40.95,40.73,40.81,18636.0,33.8378,33.9705,33.788,33.8544,18636.0
2020-04-02 12:00:00,40.84,40.85,40.75,40.8,12274.5,33.8793,33.8876,33.8046,33.8461,12274.5
2020-04-02 12:05:00,40.79,40.99,40.79,40.88,24094.5,33.8378,34.0037,33.8378,33.9125,24094.5
2020-04-02 12:10:00,40.87,41.05,40.85,40.97,15588.0,33.9042,34.0535,33.8876,33.9871,15588.0
2020-04-02 12:15:00,40.95,41.02,40.85,40.92,19692.0,33.9705,34.0286,33.8876,33.9456,19692.0
2020-04-02 12:20:00,40.92,40.97,40.83,40.85,11464.5,33.9456,33.9871,33.871,33.8876,11464.5
2020-04-02 12:25:00,40.84,40.89,40.59,40.6,18393.0,33.8793,33.9208,33.6719,33.6802,18393.0
2020-04-02 12:30:00,40.61,40.65,40.51,40.52,9504.0,33.6885,33.7217,33.6055,33.6138,9504.0
2020-04-02 12:35:00,40.51,40.54,40.42,40.54,14443.5,33.6055,33.6304,33.5309,33.6304,14443.5
2020-04-02 12:40:00,40.57,40.67,40.51,40.64,12124.5,33.6553,33.7383,33.6055,33.7134,12124.5
2020-04-02 12:45:00,40.63,40.73,40.59,40.73,14608.5,33.7051,33.788,33.6719,33.788,14608.5
2020-04-02 12:50:00,40.71,40.74,40.68,40.68,7921.5,33.7714,33.7963,33.7465,33.7465,7921.5
2020-04-02 12:55:00,40.68,40.68,40.49,40.53,12801.0,33.7465,33.7465,33.5889,33.6221,12801.0
2020-04-02 13:00:00,40.53,40.59,40.47,40.49,21046.5,33.6221,33.6719,33.5723,33.5889,21046.5
2020-04-02 13:05:00,40.47,40.47,40.22,40.22,10449.0,33.5723,33.5723,33.3649,33.3649,10449.0
2020-04-02 13:10:00,40.17,40.18,40.05,40.07,14902.5,33.3235,33.3318,33.2239,33.2405,14902.5
2020-04-02 13:15:00,40.06,40.1,39.97,40.04,15607.5,33.2322,33.2654,33.1576,33.2156,15607.5
2020-04-02 13:20:00,40.01,40.13,40.01,40.03,12376.5,33.1907,33.2903,33.1907,33.2073,12376.5
2020-04-02 13:25:00,40.0,40.04,39.93,40.01,42159.0,33.1824,33.2156,33.1244,33.1907,42159.0
2020-04-02 13:30:00,40.01,40.01,39.79,39.86,17425.5,33.1907,33.1907,33.0082,33.0663,17425.5
2020-04-02 13:35:00,39.87,40.01,39.85,39.93,17257.5,33.0746,33.1907,33.058,33.1244,17257.5
2020-04-02 13:40:00,39.91,40.06,39.9,40.03,12442.5,33.1078,33.2322,33.0995,33.2073,12442.5
2020-04-02 13:45:00,40.03,40.05,39.94,40.01,17221.5,33.2073,33.2239,33.1327,33.1907,17221.5
2020-04-02 13:50:00,39.99,40.07,39.94,40.03,12406.5,33.1742,33.2405,33.1327,33.2073,12406.5
2020-04-02 13:55:00,40.01,40.01,39.85,39.87,13701.0,33.1907,33.1907,33.058,33.0746,13701.0
2020-04-02 14:00:00,39.87,39.92,39.77,39.78,19773.0,33.0746,33.1161,32.9916,32.9999,19773.0
2020-04-02 14:05:00,39.76,39.76,39.63,39.64,36087.0,32.9834,32.9834,32.8755,32.8838,36087.0
2020-04-02 14:10:00,39.61,39.87,39.6,39.84,42025.5,32.8589,33.0746,32.8506,33.0497,42025.5
2020-04-02 14:15:00,39.83,39.85,39.61,39.61,30823.5,33.0414,33.058,32.8589,32.8589,30823.5
2020-04-02 14:20:00,39.61,39.67,39.54,39.59,45066.0,32.8589,32.9087,32.8008,32.8423,45066.0
2020-04-02 14:25:00,39.63,39.87,39.6,39.81,30684.0,32.8755,33.0746,32.8506,33.0248,30684.0
2020-04-02 14:30:00,39.81,39.98,39.74,39.82,19665.0,33.0248,33.1659,32.9668,33.0331,19665.0
2020-04-02 14:35:00,39.87,40.07,39.84,40.03,16702.5,33.0746,33.2405,33.0497,33.2073,16702.5
2020-04-02 14:40:00,40.03,40.04,39.81,39.83,16801.5,33.2073,33.2156,33.0248,33.0414,16801.5
2020-04-02 14:45:00,39.76,39.92,39.75,39.83,25912.5,32.9834,33.1161,32.9751,33.0414,25912.5
2020-04-02 14:50:00,39.84,40.16,39.72,39.98,49471.5,33.0497,33.3152,32.9502,33.1659,49471.5
2020-04-02 14:55:00,39.95,40.13,39.93,40.11,13618.5,33.141,33.2903,33.1244,33.2737,13618.5
2020-04-02 15:00:00,40.12,40.17,40.0,40.09,16081.5,33.282,33.3235,33.1824,33.2571,16081.5
2020-04-02 15:05:00,40.07,40.19,39.99,40.19,28653.0,33.2405,33.3401,33.1742,33.3401,28653.0
2020-04-02 15:10:00,40.19,40.23,40.06,40.09,46894.5,33.3401,33.3732,33.2322,33.2571,46894.5
2020-04-02 15:15:00,40.09,40.28,40.06,40.25,24190.5,33.2571,33.4147,33.2322,33.3898,24190.5
2020-04-02 15:20:00,40.26,40.27,40.15,40.17,21838.5,33.3981,33.4064,33.3069,33.3235,21838.5
2020-04-02 15:25:00,40.19,40.2,40.0,40.07,26508.0,33.3401,33.3484,33.1824,33.2405,26508.0
2020-04-02 15:30:00,40.09,40.14,39.98,40.12,45798.0,33.2571,33.2986,33.1659,33.282,45798.0
2020-04-02 15:35:00,40.11,40.13,39.95,40.13,54796.5,33.2737,33.2903,33.141,33.2903,54796.5
2020-04-02 15:40:00,40.14,40.37,40.11,40.31,54427.5,33.2986,33.4894,33.2737,33.4396,54427.5
2020-04-02 15:45:00,40.31,40.39,40.11,40.18,51891.0,33.4396,33.506,33.2737,33.3318,51891.0
2020-04-02 15:50:00,40.2,40.67,40.2,40.63,112932.0,33.3484,33.7383,33.3484,33.7051,112932.0
2020-04-02 15:55:00,40.64,40.67,40.56,40.57,172290.0,33.7134,33.7383,33.647,33.6553,172290.0
2020-04-03 09:30:00,40.87,40.87,40.51,40.87,42369.0,33.9042,33.9042,33.6055,33.9042,42369.0
2020-04-03 09:35:00,40.73,40.77,40.31,40.45,18556.5,33.788,33.8212,33.4396,33.5557,18556.5
2020-04-03 09:40:00,40.47,40.75,40.41,40.67,20596.5,33.5723,33.8046,33.5226,33.7383,20596.5
2020-04-03 09:45:00,40.67,40.8,40.56,40.6,14821.5,33.7383,33.8461,33.647,33.6802,14821.5
2020-04-03 09:50:00,40.6,40.72,40.55,40.59,11100.0,33.6802,33.7797,33.6387,33.6719,11100.0
2020-04-03 09:55:00,40.68,40.85,40.68,40.82,8661.0,33.7465,33.8876,33.7465,33.8627,8661.0
2020-04-03 10:00:00,40.76,41.11,40.76,40.77,54816.0,33.8129,34.1033,33.8129,33.8212,54816.0
2020-04-03 10:05:00,40.74,41.09,40.74,40.95,24907.5,33.7963,34.0867,33.7963,33.9705,24907.5
2020-04-03 10:10:00,40.95,41.09,40.88,41.02,57823.5,33.9705,34.0867,33.9125,34.0286,57823.5
2020-04-03 10:15:00,41.01,41.06,40.78,40.79,36340.5,34.0203,34.0618,33.8295,33.8378,36340.5
2020-04-03 10:20:00,40.81,40.91,40.53,40.83,34461.0,33.8544,33.9373,33.6221,33.871,34461.0
2020-04-03 10:25:00,40.81,40.84,40.71,40.84,15847.5,33.8544,33.8793,33.7714,33.8793,15847.5
2020-04-03 10:30:00,40.81,40.86,40.46,40.49,43749.0,33.8544,33.8959,33.564,33.5889,43749.0
2020-04-03 10:35:00,40.45,40.55,40.43,40.51,40686.0,33.5557,33.6387,33.5392,33.6055,40686.0
2020-04-03 10:40:00,40.53,40.61,40.41,40.59,16050.0,33.6221,33.6885,33.5226,33.6719,16050.0
2020-04-03 10:45:00,40.56,40.78,40.44,40.67,10675.5,33.647,33.8295,33.5475,33.7383,10675.5
2020-04-03 10:50:00,40.64,40.79,40.55,40.56,20700.0,33.7134,33.8378,33.6387,33.647,20700.0
2020-04-03 10:55:00,40.56,40.79,40.54,40.61,12825.0,33.647,33.8378,33.6304,33.6885,12825.0
2020-04-03 11:00:00,40.65,40.83,40.64,40.75,9069.0,33.7217,33.871,33.7134,33.8046,9069.0
2020-04-03 11:05:00,40.71,40.78,40.62,40.77,18750.0,33.7714,33.8295,33.6968,33.8212,18750.0
2020-04-03 11:10:00,40.72,40.83,40.71,40.74,16653.0,33.7797,33.871,33.7714,33.7963,16653.0
2020-04-03 11:15:00,40.71,40.87,40.71,40.81,18052.5,33.7714,33.9042,33.7714,33.8544,18052.5
2020-04-03 11:20:00,40.79,40.85,40.73,40.77,29589.0,33.8378,33.8876,33.788,33.8212,29589.0
2020-04-03 11:25:00,40.79,40.96,40.79,40.96,13480.5,33.8378,33.9788,33.8378,33.9788,13480.5
2020-04-03 11:30:00,40.94,41.03,40.84,41.01,21448.5,33.9622,34.0369,33.8793,34.0203,21448.5
2020-04-03 11:35:00,40.99,41.17,40.91,41.13,22918.5,34.0037,34.153,33.9373,34.1199,22918.5
2020-04-03 11:40:00,41.11,41.11,40.89,40.92,22488.0,34.1033,34.1033,33.9208,33.9456,22488.0
2020-04-03 11:45:00,40.91,40.91,40.73,40.84,22618.5,33.9373,33.9373,33.788,33.8793,22618.5
2020-04-03 11:50:00,40.83,40.83,40.59,40.67,152697.0,33.871,33.871,33.6719,33.7383,152697.0
2020-04-03 11:55:00,40.67,40.87,40.66,40.81,34348.5,33.7383,33.9042,33.73,33.8544,34348.5
2020-04-03 12:00:00,40.83,40.86,40.69,40.85,8950.5,33.871,33.8959,33.7548,33.8876,8950.5
2020-04-03 12:05:00,40.86,40.86,40.66,40.74,15139.5,33.8959,33.8959,33.73,33.7963,15139.5
2020-04-03 12:10:00,40.77,40.78,40.66,40.73,23869.5,33.8212,33.8295,33.73,33.788,23869.5
2020-04-03 12:15:00,40.76,40.76,40.61,40.65,7315.5,33.8129,33.8129,33.6885,33.7217,7315.5
2020-04-03 12:20:00,40.67,40.71,40.63,40.69,29785.5,33.7383,33.7714,33.7051,33.7548,29785.5
2020-04-03 12:25:00,40.7,40.79,40.66,40.79,9622.5,33.7631,33.8378,33.73,33.8378,9622.5
2020-04-03 12:30:00,40.8,40.89,40.71,40.75,33573.0,33.8461,33.9208,33.7714,33.8046,33573.0
2020-04-03 12:35:00,40.73,40.88,40.73,40.86,7089.0,33.788,33.9125,33.788,33.8959,7089.0
2020-04-03 12:40:00,40.86,41.04,40.83,41.04,4962.0,33.8959,34.0452,33.871,34.0452,4962.0
2020-04-03 12:45:00,41.06,41.06,40.89,40.93,86140.5,34.0618,34.0618,33.9208,33.9539,86140.5
2020-04-03 12:50:00,40.91,41.02,40.91,41.02,32145.0,33.9373,34.0286,33.9373,34.0286,32145.0
2020-04-03 12:55:00,40.99,41.1,40.95,40.97,12724.5,34.0037,34.095,33.9705,33.9871,12724.5
2020-04-03 13:00:00,40.99,41.0,40.7,40.81,37704.0,34.0037,34.012,33.7631,33.8544,37704.0
2020-04-03 13:05:00,40.8,40.89,40.8,40.87,9478.5,33.8461,33.9208,33.8461,33.9042,9478.5
2020-04-03 13:10:00,40.87,40.88,40.74,40.77,11061.0,33.9042,33.9125,33.7963,33.8212,11061.0
2020-04-03 13:15:00,40.8,40.9,40.79,40.86,9598.5,33.8461,33.9291,33.8378,33.8959,9598.5
2020-04-03 13:20:00,40.85,40.87,40.77,40.77,7426.5,33.8876,33.9042,33.8212,33.8212,7426.5
2020-04-03 13:25:00,40.77,40.77,40.67,40.74,20079.0,33.8212,33.8212,33.7383,33.7963,20079.0
2020-04-03 13:30:00,40.73,40.74,40.62,40.68,10321.5,33.788,33.7963,33.6968,33.7465,10321.5
2020-04-03 13:35:00,40.7,40.76,40.65,40.67,17415.0,33.7631,33.8129,33.7217,33.7383,17415.0
2020-04-03 13:40:00,40.66,40.79,40.61,40.79,15741.0,33.73,33.8378,33.6885,33.8378,15741.0
2020-04-03 13:45:00,40.8,40.92,40.77,40.85,12726.0,33.8461,33.9456,33.8212,33.8876,12726.0
2020-04-03 13:50:00,40.9,40.91,40.79,40.89,9127.5,33.9291,33.9373,33.8378,33.9208,9127.5
2020-04-03 13:55:00,40.85,40.91,40.83,40.89,9706.5,33.8876,33.9373,33.871,33.9208,9706.5
2020-04-03 14:00:00,40.88,40.93,40.73,40.81,15565.5,33.9125,33.9539,33.788,33.8544,15565.5
2020-04-03 14:05:00,40.79,40.84,40.74,40.8,27744.0,33.8378,33.8793,33.7963,33.8461,27744.0
2020-04-03 14:10:00,40.77,40.78,40.55,40.59,71061.0,33.8212,33.8295,33.6387,33.6719,71061.0
2020-04-03 14:15:00,40.61,40.66,40.56,40.65,7969.5,33.6885,33.73,33.647,33.7217,7969.5
2020-04-03 14:20:00,40.65,40.75,40.63,40.7,13560.0,33.7217,33.8046,33.7051,33.7631,13560.0
2020-04-03 14:25:00,40.68,40.74,40.62,40.74,12501.0,33.7465,33.7963,33.6968,33.7963,12501.0
2020-04-03 14:30:00,40.72,40.72,40.56,40.61,13779.0,33.7797,33.7797,33.647,33.6885,13779.0
2020-04-03 14:35:00,40.61,40.64,40.53,40.56,23256.0,33.6885,33.7134,33.6221,33.647,23256.0
2020-04-03 14:40:00,40.59,40.71,40.52,40.55,13410.0,33.6719,33.7714,33.6138,33.6387,13410.0
2020-04-03 14:45:00,40.55,40.78,40.54,40.78,24834.0,33.6387,33.8295,33.6304,33.8295,24834.0
2020-04-03 14:50:00,40.78,40.97,40.77,40.89,16515.0,33.8295,33.9871,33.8212,33.9208,16515.0
2020-04-03 14:55:00,40.91,41.11,40.91,41.04,13924.5,33.9373,34.1033,33.9373,34.0452,13924.5
2020-04-03 15:00:00,41.05,41.12,40.9,40.99,33196.5,34.0535,34.1116,33.9291,34.0037,33196.5
2020-04-03 15:05:00,40.99,41.06,40.94,41.0,23445.0,34.0037,34.0618,33.9622,34.012,23445.0
2020-04-03 15:10:00,40.98,41.11,40.95,41.03,28578.0,33.9954,34.1033,33.9705,34.0369,28578.0
2020-04-03 15:15:00,41.0,41.16,40.95,41.1,34684.5,34.012,34.1447,33.9705,34.095,34684.5
2020-04-03 15:20:00,41.1,41.14,41.03,41.09,58687.5,34.095,34.1281,34.0369,34.0867,58687.5
2020-04-03 15:25:00,41.07,41.11,40.99,41.08,67167.0,34.0701,34.1033,34.0037,34.0784,67167.0
2020-04-03 15:30:00,41.07,41.17,41.03,41.07,61432.5,34.0701,34.153,34.0369,34.0701,61432.5
2020-04-03 15:35:00,41.06,41.15,41.03,41.09,82015.5,34.0618,34.1364,34.0369,34.0867,82015.5
2020-04-03 15:40:00,41.1,41.13,40.95,40.96,79876.5,34.095,34.1199,33.9705,33.9788,79876.5
2020-04-03 15:45:00,40.97,41.23,40.93,41.12,72738.0,33.9871,34.2028,33.9539,34.1116,72738.0
2020-04-03 15:50:00,41.15,41.37,41.12,41.19,106438.5,34.1364,34.3189,34.1116,34.1696,106438.5
2020-04-03 15:55:00,41.19,41.19,40.87,41.05,151122.0,34.1696,34.1696,33.9042,34.0535,151122.0
2020-04-06 09:30:00,42.94,43.14,41.8,43.03,98283.0,35.6214,35.7873,34.6757,35.696,98283.0
2020-04-06 09:35:00,42.99,43.12,42.89,43.06,33964.5,35.6628,35.7707,35.5799,35.7209,33964.5
2020-04-06 09:40:00,43.11,43.32,43.07,43.19,16008.0,35.7624,35.9366,35.7292,35.8287,16008.0
2020-04-06 09:45:00,43.19,43.28,42.66,42.66,48366.0,35.8287,35.9034,35.3891,35.3891,48366.0
2020-04-06 09:50:00,42.67,43.05,42.67,42.85,25291.5,35.3974,35.7126,35.3974,35.5467,25291.5
2020-04-06 09:55:00,42.84,42.98,42.72,42.72,21765.0,35.5384,35.6545,35.4389,35.4389,21765.0
2020-04-06 10:00:00,42.83,43.05,42.78,42.82,31465.5,35.5301,35.7126,35.4886,35.5218,31465.5
2020-04-06 10:05:00,42.79,42.91,42.61,42.79,18621.0,35.4969,35.5965,35.3476,35.4969,18621.0
2020-04-06 10:10:00,42.8,42.87,42.55,42.55,16732.5,35.5052,35.5633,35.2978,35.2978,16732.5
2020-04-06 10:15:00,42.6,42.75,42.55,42.75,13123.5,35.3393,35.4637,35.2978,35.4637,13123.5
2020-04-06 10:20:00,42.77,42.91,42.7,42.82,14016.0,35.4803,35.5965,35.4223,35.5218,14016.0
2020-04-06 10:25:00,42.83,42.86,42.37,42.45,21778.5,35.5301,35.555,35.1485,35.2149,21778.5
2020-04-06 10:30:00,42.45,42.59,42.35,42.47,23599.5,35.2149,35.331,35.1319,35.2315,23599.5
2020-04-06 10:35:00,42.51,42.51,42.33,42.43,21345.0,35.2646,35.2646,35.1153,35.1983,21345.0
2020-04-06 10:40:00,42.44,42.46,42.29,42.31,15412.5,35.2066,35.2232,35.0821,35.0987,15412.5
2020-04-06 10:45:00,42.29,42.39,42.27,42.34,14943.0,35.0821,35.1651,35.0655,35.1236,14943.0
2020-04-06 10:50:00,42.29,42.37,42.21,42.31,21565.5,35.0821,35.1485,35.0158,35.0987,21565.5
2020-04-06 10:55:00,42.31,42.47,42.31,42.36,18088.5,35.0987,35.2315,35.0987,35.1402,18088.5
2020-04-06 11:00:00,42.38,42.4,42.22,42.38,14443.5,35.1568,35.1734,35.0241,35.1568,14443.5
2020-04-06 11:05:00,42.38,42.45,42.38,42.39,12000.0,35.1568,35.2149,35.1568,35.1651,12000.0
2020-04-06 11:10:00,42.39,42.39,42.17,42.17,31590.0,35.1651,35.1651,34.9826,34.9826,31590.0
2020-04-06 11:15:00,42.19,42.25,42.11,42.15,16896.0,34.9992,35.049,34.9328,34.966,16896.0
2020-04-06 11:20:00,42.16,42.2,42.06,42.17,11550.0,34.9743,35.0075,34.8913,34.9826,11550.0
2020-04-06 11:25:00,42.19,42.31,42.17,42.31,10896.0,34.9992,35.0987,34.9826,35.0987,10896.0
2020-04-06 11:30:00,42.31,42.43,42.27,42.37,11229.0,35.0987,35.1983,35.0655,35.1485,11229.0
2020-04-06 11:35:00,42.37,42.54,42.33,42.5,12655.5,35.1485,35.2895,35.1153,35.2563,12655.5
2020-04-06 11:40:00,42.47,42.57,42.47,42.53,9163.5,35.2315,35.3144,35.2315,35.2812,9163.5
2020-04-06 11:45:00,42.52,42.67,42.46,42.63,10950.0,35.2729,35.3974,35.2232,35.3642,10950.0
2020-04-06 11:50:00,42.62,42.73,42.59,42.71,13611.0,35.3559,35.4471,35.331,35.4306,13611.0
2020-04-06 11:55:00,42.69,42.71,42.5,42.66,10177.5,35.414,35.4306,35.2563,35.3891,10177.5
2020-04-06 12:00:00,42.66,42.75,42.62,42.71,13800.0,35.3891,35.4637,35.3559,35.4306,13800.0
2020-04-06 12:05:00,42.69,42.75,42.62,42.69,9427.5,35.414,35.4637,35.3559,35.414,9427.5
2020-04-06 12:10:00,42.66,42.73,42.57,42.7,27397.5,35.3891,35.4471,35.3144,35.4223,27397.5
2020-04-06 12:15:00,42.67,42.72,42.53,42.65,13000.5,35.3974,35.4389,35.2812,35.3808,13000.5
2020-04-06 12:20:00,42.65,42.8,42.65,42.8,11653.5,35.3808,35.5052,35.3808,35.5052,11653.5
2020-04-06 12:25:00,42.81,42.81,42.67,42.7,10768.5,35.5135,35.5135,35.3974,35.4223,10768.5
2020-04-06 12:30:00,42.69,42.7,42.55,42.63,17602.5,35.414,35.4223,35.2978,35.3642,17602.5
2020-04-06 12:35:00,42.64,42.67,42.54,42.64,9951.0,35.3725,35.3974,35.2895,35.3725,9951.0
2020-04-06 12:40:00,42.64,42.65,42.58,42.62,11446.5,35.3725,35.3808,35.3227,35.3559,11446.5
2020-04-06 12:45:00,42.59,42.61,42.45,42.46,13471.5,35.331,35.3476,35.2149,35.2232,13471.5
2020-04-06 12:50:00,42.45,42.51,42.39,42.48,15120.0,35.2149,35.2646,35.1651,35.2398,15120.0
2020-04-06 12:55:00,42.46,42.55,42.45,42.55,9385.5,35.2232,35.2978,35.2149,35.2978,9385.5
2020-04-06 13:00:00,42.57,42.6,42.48,42.49,17718.0,35.3144,35.3393,35.2398,35.2481,17718.0
2020-04-06 13:05:00,42.49,42.51,42.42,42.47,9126.0,35.2481,35.2646,35.19,35.2315,9126.0
2020-04-06 13:10:00,42.47,42.55,42.41,42.47,17692.5,35.2315,35.2978,35.1817,35.2315,17692.5
2020-04-06 13:15:00,42.43,42.53,42.4,42.45,7425.0,35.1983,35.2812,35.1734,35.2149,7425.0
2020-04-06 13:20:00,42.4,42.48,42.4,42.47,9739.5,35.1734,35.2398,35.1734,35.2315,9739.5
2020-04-06 13:25:00,42.45,42.49,42.4,42.41,19309.5,35.2149,35.2481,35.1734,35.1817,19309.5
2020-04-06 13:30:00,42.45,42.45,42.37,42.43,45979.5,35.2149,35.2149,35.1485,35.1983,45979.5
2020-04-06 13:35:00,42.42,42.5,42.41,42.49,22509.0,35.19,35.2563,35.1817,35.2481,22509.0
2020-04-06 13:40:00,42.5,42.59,42.47,42.53,11443.5,35.2563,35.331,35.2315,35.2812,11443.5
2020-04-06 13:45:00,42.52,42.61,42.5,42.6,11169.0,35.2729,35.3476,35.2563,35.3393,11169.0
2020-04-06 13:50:00,42.59,42.62,42.53,42.59,17356.5,35.331,35.3559,35.2812,35.331,17356.5
2020-04-06 13:55:00,42.57,42.58,42.52,42.55,10050.0,35.3144,35.3227,35.2729,35.2978,10050.0
2020-04-06 14:00:00,42.52,42.52,42.41,42.51,28087.5,35.2729,35.2729,35.1817,35.2646,28087.5
2020-04-06 14:05:00,42.48,42.49,42.37,42.39,36570.0,35.2398,35.2481,35.1485,35.1651,36570.0
2020-04-06 14:10:00,42.37,42.39,42.31,42.34,15844.5,35.1485,35.1651,35.0987,35.1236,15844.5
2020-04-06 14:15:00,42.35,42.46,42.33,42.46,15381.0,35.1319,35.2232,35.1153,35.2232,15381.0
2020-04-06 14:20:00,42.47,42.49,42.38,42.41,13050.0,35.2315,35.2481,35.1568,35.1817,13050.0
2020-04-06 14:25:00,42.41,42.43,42.37,42.42,11967.0,35.1817,35.1983,35.1485,35.19,11967.0
2020-04-06 14:30:00,42.39,42.45,42.29,42.41,20952.0,35.1651,35.2149,35.0821,35.1817,20952.0
2020-04-06 14:35:00,42.41,42.44,42.36,42.37,14502.0,35.1817,35.2066,35.1402,35.1485,14502.0
2020-04-06 14:40:00,42.37,42.47,42.34,42.44,22981.5,35.1485,35.2315,35.1236,35.2066,22981.5
2020-04-06 14:45:00,42.41,42.55,42.41,42.55,17422.5,35.1817,35.2978,35.1817,35.2978,17422.5
2020-04-06 14:50:00,42.52,42.53,42.39,42.39,14967.0,35.2729,35.2812,35.1651,35.1651,14967.0
2020-04-06 14:55:00,42.4,42.5,42.4,42.49,11418.0,35.1734,35.2563,35.1734,35.2481,11418.0
2020-04-06 15:00:00,42.43,42.51,42.36,42.49,27643.5,35.1983,35.2646,35.1402,35.2481,27643.5
2020-04-06 15:05:00,42.48,42.63,42.48,42.63,24138.0,35.2398,35.3642,35.2398,35.3642,24138.0
2020-04-06 15:10:00,42.63,42.64,42.55,42.59,59883.0,35.3642,35.3725,35.2978,35.331,59883.0
2020-04-06 15:15:00,42.58,42.61,42.51,42.53,46860.0,35.3227,35.3476,35.2646,35.2812,46860.0
2020-04-06 15:20:00,42.51,42.69,42.51,42.69,37663.5,35.2646,35.414,35.2646,35.414,37663.5
2020-04-06 15:25:00,42.7,42.78,42.67,42.76,25677.0,35.4223,35.4886,35.3974,35.472,25677.0
2020-04-06 15:30:00,42.75,42.84,42.67,42.75,42174.0,35.4637,35.5384,35.3974,35.4637,42174.0
2020-04-06 15:35:00,42.76,42.78,42.65,42.65,50863.5,35.472,35.4886,35.3808,35.3808,50863.5
2020-04-06 15:40:00,42.65,42.79,42.64,42.79,132718.5,35.3808,35.4969,35.3725,35.4969,132718.5
2020-04-06 15:45:00,42.79,42.91,42.71,42.91,72472.5,35.4969,35.5965,35.4306,35.5965,72472.5
2020-04-06 15:50:00,42.9,43.33,42.9,43.33,216024.0,35.5882,35.9449,35.5882,35.9449,216024.0
2020-04-06 15:55:00,43.33,43.49,43.18,43.29,386473.5,35.9449,36.0776,35.8205,35.9117,386473.5
2020-04-07 09:30:00,44.09,44.71,44.09,44.61,56743.5,36.5754,37.0897,36.5754,37.0067,56743.5
2020-04-07 09:35:00,44.53,44.79,44.36,44.44,28242.0,36.9404,37.156,36.7993,36.8657,28242.0
2020-04-07 09:40:00,44.54,44.83,44.51,44.83,12292.5,36.9487,37.1892,36.9238,37.1892,12292.5
2020-04-07 09:45:00,44.9,45.11,44.82,44.89,17070.0,37.2473,37.4215,37.1809,37.239,17070.0
2020-04-07 09:50:00,44.82,45.05,44.82,44.95,25785.0,37.1809,37.3717,37.1809,37.2888,25785.0
2020-04-07 09:55:00,44.97,45.05,44.82,44.97,35005.5,37.3054,37.3717,37.1809,37.3054,35005.5
2020-04-07 10:00:00,45.01,45.04,44.86,44.95,17179.5,37.3385,37.3634,37.2141,37.2888,17179.5
2020-04-07 10:05:00,44.95,45.08,44.88,44.97,30576.0,37.2888,37.3966,37.2307,37.3054,30576.0
2020-04-07 10:10:00,44.97,45.03,44.63,44.67,22024.5,37.3054,37.3551,37.0233,37.0565,22024.5
2020-04-07 10:15:00,44.7,44.73,44.48,44.73,30258.0,37.0814,37.1063,36.8989,37.1063,30258.0
2020-04-07 10:20:00,44.7,44.81,44.3,44.39,32919.0,37.0814,37.1726,36.7496,36.8242,32919.0
2020-04-07 10:25:00,44.34,44.53,44.23,44.24,9573.0,36.7827,36.9404,36.6915,36.6998,9573.0
2020-04-07 10:30:00,44.23,44.53,44.23,44.48,20905.5,36.6915,36.9404,36.6915,36.8989,20905.5
2020-04-07 10:35:00,44.47,44.51,44.32,44.39,24787.5,36.8906,36.9238,36.7662,36.8242,24787.5
2020-04-07 10:40:00,44.3,44.41,44.21,44.27,18478.5,36.7496,36.8408,36.6749,36.7247,18478.5
2020-04-07 10:45:00,44.25,44.37,43.92,43.99,31866.0,36.7081,36.8076,36.4343,36.4924,31866.0
2020-04-07 10:50:00,43.98,44.03,43.82,43.91,14520.0,36.4841,36.5256,36.3514,36.426,14520.0
2020-04-07 10:55:00,43.91,44.13,43.91,44.05,17143.5,36.426,36.6085,36.426,36.5422,17143.5
2020-04-07 11:00:00,44.0,44.17,43.97,44.15,17403.0,36.5007,36.6417,36.4758,36.6251,17403.0
2020-04-07 11:05:00,44.15,44.23,44.05,44.21,26038.5,36.6251,36.6915,36.5422,36.6749,26038.5
2020-04-07 11:10:00,44.24,44.29,44.15,44.24,23563.5,36.6998,36.7413,36.6251,36.6998,23563.5
2020-04-07 11:15:00,44.27,44.46,44.27,44.36,16789.5,36.7247,36.8823,36.7247,36.7993,16789.5
2020-04-07 11:20:00,44.35,44.35,44.15,44.3,18325.5,36.791,36.791,36.6251,36.7496,18325.5
2020-04-07 11:25:00,44.32,44.32,44.11,44.23,16056.0,36.7662,36.7662,36.5919,36.6915,16056.0
2020-04-07 11:30:00,44.18,44.34,44.15,44.22,12147.0,36.65,36.7827,36.6251,36.6832,12147.0
2020-04-07 11:35:00,44.23,44.46,44.23,44.42,8526.0,36.6915,36.8823,36.6915,36.8491,8526.0
2020-04-07 11:40:00,44.41,44.57,44.41,44.47,18385.5,36.8408,36.9735,36.8408,36.8906,18385.5
2020-04-07 11:45:00,44.49,44.49,44.34,44.39,8829.0,36.9072,36.9072,36.7827,36.8242,8829.0
2020-04-07 11:50:00,44.36,44.42,44.32,44.37,31224.0,36.7993,36.8491,36.7662,36.8076,31224.0
2020-04-07 11:55:00,44.33,44.35,44.13,44.21,26929.5,36.7744,36.791,36.6085,36.6749,26929.5
2020-04-07 12:00:00,44.24,44.32,44.21,44.28,16816.5,36.6998,36.7662,36.6749,36.733,16816.5
2020-04-07 12:05:00,44.31,44.49,44.29,44.47,18442.5,36.7579,36.9072,36.7413,36.8906,18442.5
2020-04-07 12:10:00,44.48,44.49,44.39,44.47,13459.5,36.8989,36.9072,36.8242,36.8906,13459.5
2020-04-07 12:15:00,44.51,44.6,44.5,44.6,13377.0,36.9238,36.9984,36.9155,36.9984,13377.0
2020-04-07 12:20:00,44.61,44.67,44.43,44.44,11427.0,37.0067,37.0565,36.8574,36.8657,11427.0
2020-04-07 12:25:00,44.47,44.61,44.47,44.61,7639.5,36.8906,37.0067,36.8906,37.0067,7639.5
2020-04-07 12:30:00,44.61,44.64,44.47,44.55,12217.5,37.0067,37.0316,36.8906,36.9569,12217.5
2020-04-07 12:35:00,44.53,44.65,44.47,44.61,9270.0,36.9404,37.0399,36.8906,37.0067,9270.0
2020-04-07 12:40:00,44.59,44.69,44.49,44.66,11794.5,36.9901,37.0731,36.9072,37.0482,11794.5
2020-04-07 12:45:00,44.66,44.71,44.57,44.63,13356.0,37.0482,37.0897,36.9735,37.0233,13356.0
2020-04-07 12:50:00,44.61,44.62,44.49,44.55,12234.0,37.0067,37.015,36.9072,36.9569,12234.0
2020-04-07 12:55:00,44.53,44.63,44.43,44.49,19861.5,36.9404,37.0233,36.8574,36.9072,19861.5
2020-04-07 13:00:00,44.55,44.55,44.45,44.47,5521.5,36.9569,36.9569,36.874,36.8906,5521.5
2020-04-07 13:05:00,44.45,44.53,44.33,44.42,20505.0,36.874,36.9404,36.7744,36.8491,20505.0
2020-04-07 13:10:00,44.42,44.45,44.27,44.37,13405.5,36.8491,36.874,36.7247,36.8076,13405.5
2020-04-07 13:15:00,44.34,44.37,44.17,44.25,17322.0,36.7827,36.8076,36.6417,36.7081,17322.0
2020-04-07 13:20:00,44.25,44.33,44.19,44.32,15261.0,36.7081,36.7744,36.6583,36.7662,15261.0
2020-04-07 13:25:00,44.29,44.33,44.23,44.28,10168.5,36.7413,36.7744,36.6915,36.733,10168.5
2020-04-07 13:30:00,44.3,44.38,44.21,44.26,11629.5,36.7496,36.8159,36.6749,36.7164,11629.5
2020-04-07 13:35:00,44.26,44.29,43.97,44.0,19089.0,36.7164,36.7413,36.4758,36.5007,19089.0
2020-04-07 13:40:00,43.99,44.12,43.94,43.99,39984.0,36.4924,36.6002,36.4509,36.4924,39984.0
2020-04-07 13:45:00,44.01,44.08,43.9,43.99,24664.5,36.509,36.5671,36.4177,36.4924,24664.5
2020-04-07 13:50:00,43.99,44.05,43.9,44.04,11190.0,36.4924,36.5422,36.4177,36.5339,11190.0
2020-04-07 13:55:00,43.99,44.06,43.95,43.96,14422.5,36.4924,36.5505,36.4592,36.4675,14422.5
2020-04-07 14:00:00,43.98,43.99,43.79,43.79,17382.0,36.4841,36.4924,36.3265,36.3265,17382.0
2020-04-07 14:05:00,43.77,43.83,43.65,43.82,24451.5,36.3099,36.3597,36.2103,36.3514,24451.5
2020-04-07 14:10:00,43.81,43.92,43.81,43.9,18561.0,36.3431,36.4343,36.3431,36.4177,18561.0
2020-04-07 14:15:00,43.87,43.95,43.69,43.69,24223.5,36.3928,36.4592,36.2435,36.2435,24223.5
2020-04-07 14:20:00,43.75,43.95,43.73,43.85,19911.0,36.2933,36.4592,36.2767,36.3763,19911.0
2020-04-07 14:25:00,43.83,43.97,43.77,43.77,14916.0,36.3597,36.4758,36.3099,36.3099,14916.0
2020-04-07 14:30:00,43.74,43.9,43.73,43.81,10998.0,36.285,36.4177,36.2767,36.3431,10998.0
2020-04-07 14:35:00,43.78,43.81,43.68,43.73,10447.5,36.3182,36.3431,36.2352,36.2767,10447.5
2020-04-07 14:40:00,43.68,43.69,43.51,43.55,14262.0,36.2352,36.2435,36.0942,36.1274,14262.0
2020-04-07 14:45:00,43.57,43.72,43.54,43.6,34227.0,36.144,36.2684,36.1191,36.1689,34227.0
2020-04-07 14:50:00,43.55,43.64,43.48,43.55,13195.5,36.1274,36.202,36.0693,36.1274,13195.5
2020-04-07 14:55:00,43.54,43.64,43.42,43.64,29877.0,36.1191,36.202,36.0195,36.202,29877.0
2020-04-07 15:00:00,43.67,43.87,43.6,43.85,20500.5,36.2269,36.3928,36.1689,36.3763,20500.5
2020-04-07 15:05:00,43.81,43.99,43.77,43.99,15586.5,36.3431,36.4924,36.3099,36.4924,15586.5
2020-04-07 15:10:00,43.97,44.06,43.93,44.05,19120.5,36.4758,36.5505,36.4426,36.5422,19120.5
2020-04-07 15:15:00,44.03,44.05,43.77,43.77,28953.0,36.5256,36.5422,36.3099,36.3099,28953.0
2020-04-07 15:20:00,43.78,43.79,43.57,43.6,21271.5,36.3182,36.3265,36.144,36.1689,21271.5
2020-04-07 15:25:00,43.65,43.8,43.62,43.66,42514.5,36.2103,36.3348,36.1855,36.2186,42514.5
2020-04-07 15:30:00,43.67,43.93,43.61,43.87,34137.0,36.2269,36.4426,36.1772,36.3928,34137.0
2020-04-07 15:35:00,43.86,44.1,43.81,44.06,101352.0,36.3846,36.5836,36.3431,36.5505,101352.0
2020-04-07 15:40:00,44.05,44.26,44.04,44.25,44926.5,36.5422,36.7164,36.5339,36.7081,44926.5
2020-04-07 15:45:00,44.25,44.65,44.19,44.56,78328.5,36.7081,37.0399,36.6583,36.9652,78328.5
2020-04-07 15:50:00,44.55,44.56,43.67,43.94,134038.5,36.9569,36.9652,36.2269,36.4509,134038.5
2020-04-07 15:55:00,43.91,44.01,43.67,43.69,214011.0,36.426,36.509,36.2269,36.2435,214011.0
2020-04-08 09:30:00,43.84,44.17,43.74,44.04,41058.0,36.368,36.6417,36.285,36.5339,41058.0
2020-04-08 09:35:00,44.04,44.17,43.51,43.76,15531.0,36.5339,36.6417,36.0942,36.3016,15531.0
2020-04-08 09:40:00,43.82,44.0,43.79,43.88,14797.5,36.3514,36.5007,36.3265,36.4011,14797.5
2020-04-08 09:45:00,43.86,44.02,43.63,43.68,13018.5,36.3846,36.5173,36.1938,36.2352,13018.5
2020-04-08 09:50:00,43.65,43.87,43.63,43.71,13041.0,36.2103,36.3928,36.1938,36.2601,13041.0
2020-04-08 09:55:00,43.67,43.7,43.48,43.48,22767.0,36.2269,36.2518,36.0693,36.0693,22767.0
2020-04-08 10:00:00,43.48,43.66,43.46,43.55,24027.0,36.0693,36.2186,36.0527,36.1274,24027.0
2020-04-08 10:05:00,43.61,43.64,43.45,43.59,7500.0,36.1772,36.202,36.0444,36.1606,7500.0
2020-04-08 10:10:00,43.65,43.79,43.61,43.79,8850.0,36.2103,36.3265,36.1772,36.3265,8850.0
2020-04-08 10:15:00,43.78,43.86,43.75,43.82,9076.5,36.3182,36.3846,36.2933,36.3514,9076.5
2020-04-08 10:20:00,43.84,43.86,43.71,43.81,7620.0,36.368,36.3846,36.2601,36.3431,7620.0
2020-04-08 10:25:00,43.83,43.94,43.77,43.91,11430.0,36.3597,36.4509,36.3099,36.426,11430.0
2020-04-08 10:30:00,43.89,44.05,43.87,44.01,12594.0,36.4094,36.5422,36.3928,36.509,12594.0
2020-04-08 10:35:00,44.01,44.01,43.87,43.87,8112.0,36.509,36.509,36.3928,36.3928,8112.0
2020-04-08 10:40:00,43.87,43.91,43.69,43.73,17254.5,36.3928,36.426,36.2435,36.2767,17254.5
2020-04-08 10:45:00,43.75,43.81,43.69,43.75,10998.0,36.2933,36.3431,36.2435,36.2933,10998.0
2020-04-08 10:50:00,43.79,43.91,43.78,43.85,10554.0,36.3265,36.426,36.3182,36.3763,10554.0
2020-04-08 10:55:00,43.84,43.85,43.75,43.83,13348.5,36.368,36.3763,36.2933,36.3597,13348.5
2020-04-08 11:00:00,43.89,43.92,43.83,43.85,7476.0,36.4094,36.4343,36.3597,36.3763,7476.0
2020-04-08 11:05:00,43.83,43.92,43.73,43.79,25210.5,36.3597,36.4343,36.2767,36.3265,25210.5
2020-04-08 11:10:00,43.81,43.97,43.81,43.89,18538.5,36.3431,36.4758,36.3431,36.4094,18538.5
2020-04-08 11:15:00,43.89,44.03,43.87,44.02,15691.5,36.4094,36.5256,36.3928,36.5173,15691.5
2020-04-08 11:20:00,44.04,44.15,44.02,44.07,13785.0,36.5339,36.6251,36.5173,36.5588,13785.0
2020-04-08 11:25:00,44.09,44.16,44.01,44.01,20020.5,36.5754,36.6334,36.509,36.509,20020.5
2020-04-08 11:30:00,44.04,44.08,43.92,44.04,20538.0,36.5339,36.5671,36.4343,36.5339,20538.0
2020-04-08 11:35:00,44.04,44.13,43.99,44.13,17355.0,36.5339,36.6085,36.4924,36.6085,17355.0
2020-04-08 11:40:00,44.13,44.13,44.03,44.04,9450.0,36.6085,36.6085,36.5256,36.5339,9450.0
2020-04-08 11:45:00,44.05,44.12,44.02,44.07,7740.0,36.5422,36.6002,36.5173,36.5588,7740.0
2020-04-08 11:50:00,44.04,44.04,43.9,43.93,9345.0,36.5339,36.5339,36.4177,36.4426,9345.0
2020-04-08 11:55:00,43.97,44.0,43.82,43.85,10360.5,36.4758,36.5007,36.3514,36.3763,10360.5
2020-04-08 12:00:00,43.85,43.85,43.68,43.73,23145.0,36.3763,36.3763,36.2352,36.2767,23145.0
2020-04-08 12:05:00,43.73,43.75,43.62,43.65,13371.0,36.2767,36.2933,36.1855,36.2103,13371.0
2020-04-08 12:10:00,43.65,43.7,43.55,43.63,16738.5,36.2103,36.2518,36.1274,36.1938,16738.5
2020-04-08 12:15:00,43.65,43.77,43.64,43.74,9147.0,36.2103,36.3099,36.202,36.285,9147.0
2020-04-08 12:20:00,43.75,43.79,43.73,43.78,12214.5,36.2933,36.3265,36.2767,36.3182,12214.5
2020-04-08 12:25:00,43.77,43.77,43.57,43.59,56650.5,36.3099,36.3099,36.144,36.1606,56650.5
2020-04-08 12:30:00,43.61,43.69,43.59,43.66,7098.0,36.1772,36.2435,36.1606,36.2186,7098.0
2020-04-08 12:35:00,43.72,43.72,43.55,43.69,15990.0,36.2684,36.2684,36.1274,36.2435,15990.0
2020-04-08 12:40:00,43.69,43.78,43.59,43.7,17422.5,36.2435,36.3182,36.1606,36.2518,17422.5
2020-04-08 12:45:00,43.7,43.77,43.68,43.7,7641.0,36.2518,36.3099,36.2352,36.2518,7641.0
2020-04-08 12:50:00,43.69,43.73,43.61,43.69,9214.5,36.2435,36.2767,36.1772,36.2435,9214.5
2020-04-08 12:55:00,43.65,43.72,43.61,43.66,4708.5,36.2103,36.2684,36.1772,36.2186,4708.5
2020-04-08 13:00:00,43.67,43.71,43.6,43.69,10782.0,36.2269,36.2601,36.1689,36.2435,10782.0
2020-04-08 13:05:00,43.66,43.72,43.62,43.63,5212.5,36.2186,36.2684,36.1855,36.1938,5212.5
2020-04-08 13:10:00,43.62,43.69,43.59,43.68,6900.0,36.1855,36.2435,36.1606,36.2352,6900.0
2020-04-08 13:15:00,43.7,43.74,43.66,43.74,7782.0,36.2518,36.285,36.2186,36.285,7782.0
2020-04-08 13:20:00,43.75,43.86,43.75,43.83,12222.0,36.2933,36.3846,36.2933,36.3597,12222.0
2020-04-08 13:25:00,43.83,43.83,43.65,43.69,13975.5,36.3597,36.3597,36.2103,36.2435,13975.5
2020-04-08 13:30:00,43.69,43.72,43.53,43.56,20349.0,36.2435,36.2684,36.1108,36.1357,20349.0
2020-04-08 13:35:00,43.55,43.56,43.37,43.39,45538.5,36.1274,36.1357,35.9781,35.9947,45538.5
2020-04-08 13:40:00,43.39,43.43,43.31,43.33,14224.5,35.9947,36.0278,35.9283,35.9449,14224.5
2020-04-08 13:45:00,43.34,43.47,43.34,43.4,18781.5,35.9532,36.061,35.9532,36.003,18781.5
2020-04-08 13:50:00,43.43,43.5,43.35,43.48,11484.0,36.0278,36.0859,35.9615,36.0693,11484.0
2020-04-08 13:55:00,43.47,43.47,43.32,43.33,14370.0,36.061,36.061,35.9366,35.9449,14370.0
2020-04-08 14:00:00,43.36,43.55,43.33,43.55,11788.5,35.9698,36.1274,35.9449,36.1274,11788.5
2020-04-08 14:05:00,43.55,43.71,43.54,43.57,27829.5,36.1274,36.2601,36.1191,36.144,27829.5
2020-04-08 14:10:00,43.58,43.63,43.55,43.55,13543.5,36.1523,36.1938,36.1274,36.1274,13543.5
2020-04-08 14:15:00,43.55,43.65,43.54,43.63,15133.5,36.1274,36.2103,36.1191,36.1938,15133.5
2020-04-08 14:20:00,43.66,43.71,43.53,43.7,31138.5,36.2186,36.2601,36.1108,36.2518,31138.5
2020-04-08 14:25:00,43.7,43.71,43.63,43.69,56944.5,36.2518,36.2601,36.1938,36.2435,56944.5
2020-04-08 14:30:00,43.71,43.77,43.68,43.71,29452.5,36.2601,36.3099,36.2352,36.2601,29452.5
2020-04-08 14:35:00,43.69,43.79,43.69,43.7,19108.5,36.2435,36.3265,36.2435,36.2518,19108.5
2020-04-08 14:40:00,43.68,43.79,43.68,43.73,24519.0,36.2352,36.3265,36.2352,36.2767,24519.0
2020-04-08 14:45:00,43.76,43.77,43.53,43.57,90339.0,36.3016,36.3099,36.1108,36.144,90339.0
2020-04-08 14:50:00,43.58,43.68,43.57,43.66,33066.0,36.1523,36.2352,36.144,36.2186,33066.0
2020-04-08 14:55:00,43.67,43.83,43.6,43.81,37956.0,36.2269,36.3597,36.1689,36.3431,37956.0
2020-04-08 15:00:00,43.8,43.99,43.75,43.97,19326.0,36.3348,36.4924,36.2933,36.4758,19326.0
2020-04-08 15:05:00,43.97,44.06,43.93,44.03,20134.5,36.4758,36.5505,36.4426,36.5256,20134.5
2020-04-08 15:10:00,44.02,44.07,43.93,43.95,21403.5,36.5173,36.5588,36.4426,36.4592,21403.5
2020-04-08 15:15:00,43.95,44.03,43.93,43.97,26719.5,36.4592,36.5256,36.4426,36.4758,26719.5
2020-04-08 15:20:00,43.99,43.99,43.8,43.85,24787.5,36.4924,36.4924,36.3348,36.3763,24787.5
2020-04-08 15:25:00,43.86,43.92,43.85,43.87,36444.0,36.3846,36.4343,36.3763,36.3928,36444.0
2020-04-08 15:30:00,43.88,44.05,43.83,43.88,51984.0,36.4011,36.5422,36.3597,36.4011,51984.0
2020-04-08 15:35:00,43.88,43.89,43.77,43.87,55267.5,36.4011,36.4094,36.3099,36.3928,55267.5
2020-04-08 15:40:00,43.87,44.03,43.72,44.01,40339.5,36.3928,36.5256,36.2684,36.509,40339.5
2020-04-08 15:45:00,44.0,44.17,43.94,44.17,84382.5,36.5007,36.6417,36.4509,36.6417,84382.5
2020-04-08 15:50:00,44.15,44.61,44.15,44.51,163816.5,36.6251,37.0067,36.6251,36.9238,163816.5
2020-04-08 15:55:00,44.5,44.51,44.23,44.31,200068.5,36.9155,36.9238,36.6915,36.7579,200068.5
2020-04-09 09:30:00,44.83,45.14,44.6,44.88,61384.5,37.1892,37.4464,36.9984,37.2307,61384.5
2020-04-09 09:35:00,44.95,45.43,44.95,45.12,25137.0,37.2888,37.687,37.2888,37.4298,25137.0
2020-04-09 09:40:00,45.07,45.31,45.04,45.06,25857.0,37.3883,37.5874,37.3634,37.38,25857.0
2020-04-09 09:45:00,45.06,45.21,44.99,45.13,24543.0,37.38,37.5045,37.322,37.4381,24543.0
2020-04-09 09:50:00,45.13,45.14,44.95,44.97,31327.5,37.4381,37.4464,37.2888,37.3054,31327.5
2020-04-09 09:55:00,44.97,45.0,44.83,44.98,17785.5,37.3054,37.3303,37.1892,37.3137,17785.5
2020-04-09 10:00:00,44.99,45.19,44.84,45.07,57723.0,37.322,37.4879,37.1975,37.3883,57723.0
2020-04-09 10:05:00,45.05,45.16,44.91,44.92,33126.0,37.3717,37.463,37.2556,37.2639,33126.0
2020-04-09 10:10:00,44.93,45.11,44.91,45.09,34377.0,37.2722,37.4215,37.2556,37.4049,34377.0
2020-04-09 10:15:00,45.07,45.11,44.77,44.79,26890.5,37.3883,37.4215,37.1395,37.156,26890.5
2020-04-09 10:20:00,44.77,44.85,44.61,44.67,26284.5,37.1395,37.2058,37.0067,37.0565,26284.5
2020-04-09 10:25:00,44.67,44.93,44.65,44.86,16926.0,37.0565,37.2722,37.0399,37.2141,16926.0
2020-04-09 10:30:00,44.85,45.07,44.67,45.07,16255.5,37.2058,37.3883,37.0565,37.3883,16255.5
2020-04-09 10:35:00,45.04,45.05,44.94,45.04,19200.0,37.3634,37.3717,37.2805,37.3634,19200.0
2020-04-09 10:40:00,45.06,45.17,45.02,45.15,11770.5,37.38,37.4713,37.3468,37.4547,11770.5
2020-04-09 10:45:00,45.14,45.23,45.07,45.09,14172.0,37.4464,37.5211,37.3883,37.4049,14172.0
2020-04-09 10:50:00,45.07,45.17,44.95,45.03,29440.5,37.3883,37.4713,37.2888,37.3551,29440.5
2020-04-09 10:55:00,45.05,45.27,45.04,45.12,10950.0,37.3717,37.5542,37.3634,37.4298,10950.0
2020-04-09 11:00:00,45.13,45.13,44.91,44.94,79386.0,37.4381,37.4381,37.2556,37.2805,79386.0
2020-04-09 11:05:00,44.95,44.96,44.79,44.92,15840.0,37.2888,37.2971,37.156,37.2639,15840.0
2020-04-09 11:10:00,44.93,44.93,44.82,44.88,8062.5,37.2722,37.2722,37.1809,37.2307,8062.5
2020-04-09 11:15:00,44.85,44.91,44.79,44.87,16164.0,37.2058,37.2556,37.156,37.2224,16164.0
2020-04-09 11:20:00,44.86,45.02,44.85,44.91,10200.0,37.2141,37.3468,37.2058,37.2556,10200.0
2020-04-09 11:25:00,44.87,45.05,44.81,45.02,10302.0,37.2224,37.3717,37.1726,37.3468,10302.0
2020-04-09 11:30:00,45.02,45.07,44.89,44.94,9225.0,37.3468,37.3883,37.239,37.2805,9225.0
2020-04-09 11:35:00,44.96,45.0,44.83,44.91,54124.5,37.2971,37.3303,37.1892,37.2556,54124.5
2020-04-09 11:40:00,44.93,45.06,44.91,45.03,8850.0,37.2722,37.38,37.2556,37.3551,8850.0
2020-04-09 11:45:00,45.04,45.08,44.95,45.07,4200.0,37.3634,37.3966,37.2888,37.3883,4200.0
2020-04-09 11:50:00,45.06,45.09,44.96,45.05,6000.0,37.38,37.4049,37.2971,37.3717,6000.0
2020-04-09 11:55:00,45.01,45.03,44.93,45.01,7950.0,37.3385,37.3551,37.2722,37.3385,7950.0
2020-04-09 12:00:00,45.03,45.16,44.98,45.14,11566.5,37.3551,37.463,37.3137,37.4464,11566.5
2020-04-09 12:05:00,45.11,45.15,45.0,45.09,14422.5,37.4215,37.4547,37.3303,37.4049,14422.5
2020-04-09 12:10:00,45.09,45.09,44.94,45.07,9150.0,37.4049,37.4049,37.2805,37.3883,9150.0
2020-04-09 12:15:00,45.09,45.09,44.93,44.98,65932.5,37.4049,37.4049,37.2722,37.3137,65932.5
2020-04-09 12:20:00,44.96,44.96,44.85,44.89,13806.0,37.2971,37.2971,37.2058,37.239,13806.0
2020-04-09 12:25:00,44.9,44.92,44.82,44.87,7509.0,37.2473,37.2639,37.1809,37.2224,7509.0
2020-04-09 12:30:00,44.82,44.92,44.82,44.85,12000.0,37.1809,37.2639,37.1809,37.2058,12000.0
2020-04-09 12:35:00,44.85,44.87,44.79,44.85,11263.5,37.2058,37.2224,37.156,37.2058,11263.5
2020-04-09 12:40:00,44.87,44.94,44.82,44.87,13140.0,37.2224,37.2805,37.1809,37.2224,13140.0
2020-04-09 12:45:00,44.87,44.91,44.83,44.85,11124.0,37.2224,37.2556,37.1892,37.2058,11124.0
2020-04-09 12:50:00,44.87,44.92,44.84,44.87,13707.0,37.2224,37.2639,37.1975,37.2224,13707.0
2020-04-09 12:55:00,44.89,44.98,44.86,44.88,23989.5,37.239,37.3137,37.2141,37.2307,23989.5
2020-04-09 13:00:00,44.89,44.89,44.83,44.85,12379.5,37.239,37.239,37.1892,37.2058,12379.5
2020-04-09 13:05:00,44.87,44.89,44.83,44.87,11632.5,37.2224,37.239,37.1892,37.2224,11632.5
2020-04-09 13:10:00,44.87,44.87,44.73,44.73,12235.5,37.2224,37.2224,37.1063,37.1063,12235.5
2020-04-09 13:15:00,44.76,44.8,44.68,44.78,15447.0,37.1312,37.1643,37.0648,37.1477,15447.0
2020-04-09 13:20:00,44.81,44.82,44.75,44.75,10237.5,37.1726,37.1809,37.1229,37.1229,10237.5
2020-04-09 13:25:00,44.74,44.81,44.68,44.8,15048.0,37.1146,37.1726,37.0648,37.1643,15048.0
2020-04-09 13:30:00,44.81,44.85,44.77,44.82,8721.0,37.1726,37.2058,37.1395,37.1809,8721.0
2020-04-09 13:35:00,44.82,44.82,44.5,44.55,39528.0,37.1809,37.1809,36.9155,36.9569,39528.0
2020-04-09 13:40:00,44.57,44.63,44.55,44.6,14149.5,36.9735,37.0233,36.9569,36.9984,14149.5
2020-04-09 13:45:00,44.61,44.62,44.44,44.45,10771.5,37.0067,37.015,36.8657,36.874,10771.5
2020-04-09 13:50:00,44.49,44.57,44.39,44.51,20953.5,36.9072,36.9735,36.8242,36.9238,20953.5
2020-04-09 13:55:00,44.51,44.62,44.43,44.57,26550.0,36.9238,37.015,36.8574,36.9735,26550.0
2020-04-09 14:00:00,44.59,44.64,44.36,44.37,31791.0,36.9901,37.0316,36.7993,36.8076,31791.0
2020-04-09 14:05:00,44.35,44.37,44.22,44.27,24397.5,36.791,36.8076,36.6832,36.7247,24397.5
2020-04-09 14:10:00,44.31,44.35,44.16,44.19,27300.0,36.7579,36.791,36.6334,36.6583,27300.0
2020-04-09 14:15:00,44.19,44.23,44.01,44.02,37551.0,36.6583,36.6915,36.509,36.5173,37551.0
2020-04-09 14:20:00,44.02,44.17,43.92,44.14,37654.5,36.5173,36.6417,36.4343,36.6168,37654.5
2020-04-09 14:25:00,44.15,44.23,44.12,44.15,21744.0,36.6251,36.6915,36.6002,36.6251,21744.0
2020-04-09 14:30:00,44.13,44.31,44.12,44.17,16756.5,36.6085,36.7579,36.6002,36.6417,16756.5
2020-04-09 14:35:00,44.17,44.32,44.14,44.31,13171.5,36.6417,36.7662,36.6168,36.7579,13171.5
2020-04-09 14:40:00,44.31,44.35,44.17,44.23,19473.0,36.7579,36.791,36.6417,36.6915,19473.0
2020-04-09 14:45:00,44.24,44.29,44.07,44.11,17233.5,36.6998,36.7413,36.5588,36.5919,17233.5
2020-04-09 14:50:00,44.13,44.21,44.08,44.09,15259.5,36.6085,36.6749,36.5671,36.5754,15259.5
2020-04-09 14:55:00,44.1,44.32,44.05,44.32,24765.0,36.5836,36.7662,36.5422,36.7662,24765.0
2020-04-09 15:00:00,44.31,44.35,44.2,44.28,22131.0,36.7579,36.791,36.6666,36.733,22131.0
2020-04-09 15:05:00,44.28,44.41,44.21,44.41,21027.0,36.733,36.8408,36.6749,36.8408,21027.0
2020-04-09 15:10:00,44.39,44.48,44.34,44.47,17103.0,36.8242,36.8989,36.7827,36.8906,17103.0
2020-04-09 15:15:00,44.47,44.54,44.41,44.46,19341.0,36.8906,36.9487,36.8408,36.8823,19341.0
2020-04-09 15:20:00,44.51,44.58,44.47,44.5,19951.5,36.9238,36.9818,36.8906,36.9155,19951.5
2020-04-09 15:25:00,44.52,44.73,44.52,44.71,21409.5,36.9321,37.1063,36.9321,37.0897,21409.5
2020-04-09 15:30:00,44.75,44.93,44.74,44.91,33610.5,37.1229,37.2722,37.1146,37.2556,33610.5
2020-04-09 15:35:00,44.92,44.92,44.75,44.89,35925.0,37.2639,37.2639,37.1229,37.239,35925.0
2020-04-09 15:40:00,44.91,45.02,44.84,44.91,37107.0,37.2556,37.3468,37.1975,37.2556,37107.0
2020-04-09 15:45:00,44.93,44.99,44.77,44.79,43588.5,37.2722,37.322,37.1395,37.156,43588.5
2020-04-09 15:50:00,44.79,44.94,44.63,44.94,101614.5,37.156,37.2805,37.0233,37.2805,101614.5
2020-04-09 15:55:00,44.93,45.0,44.83,44.85,130018.5,37.2722,37.3303,37.1892,37.2058,130018.5
2020-04-13 09:30:00,44.64,44.64,43.89,43.99,47349.0,37.0316,37.0316,36.4094,36.4924,47349.0
2020-04-13 09:35:00,44.24,44.35,43.67,44.19,22537.5,36.6998,36.791,36.2269,36.6583,22537.5
2020-04-13 09:40:00,44.17,44.17,43.91,43.97,9000.0,36.6417,36.6417,36.426,36.4758,9000.0
2020-04-13 09:45:00,43.97,44.13,43.93,44.08,12025.5,36.4758,36.6085,36.4426,36.5671,12025.5
2020-04-13 09:50:00,44.05,44.17,44.01,44.02,10080.0,36.5422,36.6417,36.509,36.5173,10080.0
2020-04-13 09:55:00,44.04,44.14,43.74,43.74,8850.0,36.5339,36.6168,36.285,36.285,8850.0
2020-04-13 10:00:00,43.78,43.99,43.75,43.98,10291.5,36.3182,36.4924,36.2933,36.4841,10291.5
2020-04-13 10:05:00,43.97,44.07,43.9,43.97,12994.5,36.4758,36.5588,36.4177,36.4758,12994.5
2020-04-13 10:10:00,43.97,44.09,43.89,43.94,17430.0,36.4758,36.5754,36.4094,36.4509,17430.0
2020-04-13 10:15:00,43.85,43.89,43.73,43.76,11449.5,36.3763,36.4094,36.2767,36.3016,11449.5
2020-04-13 10:20:00,43.78,43.84,43.63,43.71,13378.5,36.3182,36.368,36.1938,36.2601,13378.5
2020-04-13 10:25:00,43.63,43.81,43.63,43.73,11680.5,36.1938,36.3431,36.1938,36.2767,11680.5
2020-04-13 10:30:00,43.72,43.83,43.71,43.83,11226.0,36.2684,36.3597,36.2601,36.3597,11226.0
2020-04-13 10:35:00,43.81,43.83,43.67,43.69,28767.0,36.3431,36.3597,36.2269,36.2435,28767.0
2020-04-13 10:40:00,43.71,43.73,43.63,43.69,12382.5,36.2601,36.2767,36.1938,36.2435,12382.5
2020-04-13 10:45:00,43.72,43.76,43.65,43.67,15337.5,36.2684,36.3016,36.2103,36.2269,15337.5
2020-04-13 10:50:00,43.66,43.71,43.62,43.67,177958.5,36.2186,36.2601,36.1855,36.2269,177958.5
2020-04-13 10:55:00,43.67,43.83,43.65,43.82,26640.0,36.2269,36.3597,36.2103,36.3514,26640.0
2020-04-13 11:00:00,43.81,43.81,43.69,43.73,24375.0,36.3431,36.3431,36.2435,36.2767,24375.0
2020-04-13 11:05:00,43.71,43.73,43.64,43.69,19798.5,36.2601,36.2767,36.202,36.2435,19798.5
2020-04-13 11:10:00,43.69,43.83,43.62,43.66,55669.5,36.2435,36.3597,36.1855,36.2186,55669.5
2020-04-13 11:15:00,43.67,43.73,43.66,43.71,13816.5,36.2269,36.2767,36.2186,36.2601,13816.5
2020-04-13 11:20:00,43.71,43.78,43.65,43.73,13210.5,36.2601,36.3182,36.2103,36.2767,13210.5
2020-04-13 11:25:00,43.73,43.86,43.73,43.85,13840.5,36.2767,36.3846,36.2767,36.3763,13840.5
2020-04-13 11:30:00,43.84,43.85,43.72,43.72,30222.0,36.368,36.3763,36.2684,36.2684,30222.0
2020-04-13 11:35:00,43.69,43.73,43.66,43.67,6784.5,36.2435,36.2767,36.2186,36.2269,6784.5
2020-04-13 11:40:00,43.69,43.75,43.64,43.71,25792.5,36.2435,36.2933,36.202,36.2601,25792.5
2020-04-13 11:45:00,43.73,43.85,43.73,43.84,10230.0,36.2767,36.3763,36.2767,36.368,10230.0
2020-04-13 11:50:00,43.83,43.87,43.79,43.82,15150.0,36.3597,36.3928,36.3265,36.3514,15150.0
2020-04-13 11:55:00,43.83,43.84,43.65,43.7,37395.0,36.3597,36.368,36.2103,36.2518,37395.0
2020-04-13 12:00:00,43.68,43.82,43.67,43.79,21508.5,36.2352,36.3514,36.2269,36.3265,21508.5
2020-04-13 12:05:00,43.81,43.87,43.72,43.74,17197.5,36.3431,36.3928,36.2684,36.285,17197.5
2020-04-13 12:10:00,43.75,43.83,43.71,43.83,13716.0,36.2933,36.3597,36.2601,36.3597,13716.0
2020-04-13 12:15:00,43.85,43.95,43.8,43.95,17605.5,36.3763,36.4592,36.3348,36.4592,17605.5
2020-04-13 12:20:00,44.01,44.01,43.86,43.87,8809.5,36.509,36.509,36.3846,36.3928,8809.5
2020-04-13 12:25:00,43.88,43.92,43.75,43.75,18840.0,36.4011,36.4343,36.2933,36.2933,18840.0
2020-04-13 12:30:00,43.75,43.75,43.67,43.67,13218.0,36.2933,36.2933,36.2269,36.2269,13218.0
2020-04-13 12:35:00,43.66,43.73,43.63,43.68,16164.0,36.2186,36.2767,36.1938,36.2352,16164.0
2020-04-13 12:40:00,43.69,43.74,43.68,43.73,22057.5,36.2435,36.285,36.2352,36.2767,22057.5
2020-04-13 12:45:00,43.73,43.81,43.71,43.8,12933.0,36.2767,36.3431,36.2601,36.3348,12933.0
2020-04-13 12:50:00,43.79,43.8,43.67,43.67,21072.0,36.3265,36.3348,36.2269,36.2269,21072.0
2020-04-13 12:55:00,43.67,43.71,43.53,43.67,60814.5,36.2269,36.2601,36.1108,36.2269,60814.5
2020-04-13 13:00:00,43.66,43.67,43.53,43.59,73609.5,36.2186,36.2269,36.1108,36.1606,73609.5
2020-04-13 13:05:00,43.61,43.71,43.6,43.7,25045.5,36.1772,36.2601,36.1689,36.2518,25045.5
2020-04-13 13:10:00,43.71,43.71,43.55,43.61,93024.0,36.2601,36.2601,36.1274,36.1772,93024.0
2020-04-13 13:15:00,43.6,43.72,43.53,43.71,41277.0,36.1689,36.2684,36.1108,36.2601,41277.0
2020-04-13 13:20:00,43.67,43.69,43.63,43.67,26598.0,36.2269,36.2435,36.1938,36.2269,26598.0
2020-04-13 13:25:00,43.67,43.7,43.64,43.65,34365.0,36.2269,36.2518,36.202,36.2103,34365.0
2020-04-13 13:30:00,43.67,43.72,43.67,43.71,18498.0,36.2269,36.2684,36.2269,36.2601,18498.0
2020-04-13 13:35:00,43.71,43.93,43.69,43.93,38224.5,36.2601,36.4426,36.2435,36.4426,38224.5
2020-04-13 13:40:00,43.93,43.99,43.92,43.98,6000.0,36.4426,36.4924,36.4343,36.4841,6000.0
2020-04-13 13:45:00,44.0,44.04,43.95,44.03,12993.0,36.5007,36.5339,36.4592,36.5256,12993.0
2020-04-13 13:50:00,44.0,44.19,44.0,44.19,12300.0,36.5007,36.6583,36.5007,36.6583,12300.0
2020-04-13 13:55:00,44.21,44.25,44.18,44.25,17295.0,36.6749,36.7081,36.65,36.7081,17295.0
2020-04-13 14:00:00,44.26,44.34,44.19,44.31,19336.5,36.7164,36.7827,36.6583,36.7579,19336.5
2020-04-13 14:05:00,44.3,44.39,44.26,44.31,17437.5,36.7496,36.8242,36.7164,36.7579,17437.5
2020-04-13 14:10:00,44.25,44.25,44.12,44.18,19263.0,36.7081,36.7081,36.6002,36.65,19263.0
2020-04-13 14:15:00,44.17,44.3,44.15,44.3,17734.5,36.6417,36.7496,36.6251,36.7496,17734.5
2020-04-13 14:20:00,44.27,44.29,44.18,44.23,24301.5,36.7247,36.7413,36.65,36.6915,24301.5
2020-04-13 14:25:00,44.26,44.29,44.18,44.24,19699.5,36.7164,36.7413,36.65,36.6998,19699.5
2020-04-13 14:30:00,44.25,44.31,44.19,44.23,10891.5,36.7081,36.7579,36.6583,36.6915,10891.5
2020-04-13 14:35:00,44.21,44.23,44.14,44.17,16110.0,36.6749,36.6915,36.6168,36.6417,16110.0
2020-04-13 14:40:00,44.14,44.19,44.07,44.09,10350.0,36.6168,36.6583,36.5588,36.5754,10350.0
2020-04-13 14:45:00,44.09,44.21,44.07,44.14,17313.0,36.5754,36.6749,36.5588,36.6168,17313.0
2020-04-13 14:50:00,44.11,44.13,43.98,44.01,20250.0,36.5919,36.6085,36.4841,36.509,20250.0
2020-04-13 14:55:00,44.02,44.09,43.99,44.01,18156.0,36.5173,36.5754,36.4924,36.509,18156.0
2020-04-13 15:00:00,44.01,44.01,43.79,43.83,22660.5,36.509,36.509,36.3265,36.3597,22660.5
2020-04-13 15:05:00,43.84,43.92,43.83,43.86,19872.0,36.368,36.4343,36.3597,36.3846,19872.0
2020-04-13 15:10:00,43.86,43.95,43.84,43.92,25929.0,36.3846,36.4592,36.368,36.4343,25929.0
2020-04-13 15:15:00,43.91,44.06,43.87,44.04,43051.5,36.426,36.5505,36.3928,36.5339,43051.5
2020-04-13 15:20:00,44.05,44.2,44.03,44.07,22375.5,36.5422,36.6666,36.5256,36.5588,22375.5
2020-04-13 15:25:00,44.05,44.07,43.95,44.04,15237.0,36.5422,36.5588,36.4592,36.5339,15237.0
2020-04-13 15:30:00,44.05,44.15,44.01,44.11,30900.0,36.5422,36.6251,36.509,36.5919,30900.0
2020-04-13 15:35:00,44.09,44.11,43.95,44.05,40894.5,36.5754,36.5919,36.4592,36.5422,40894.5
2020-04-13 15:40:00,44.04,44.09,43.96,44.09,31441.5,36.5339,36.5754,36.4675,36.5754,31441.5
2020-04-13 15:45:00,44.07,44.11,43.94,44.06,55626.0,36.5588,36.5919,36.4509,36.5505,55626.0
2020-04-13 15:50:00,44.08,44.08,43.75,43.92,146934.0,36.5671,36.5671,36.2933,36.4343,146934.0
2020-04-13 15:55:00,43.9,44.03,43.85,43.96,117967.5,36.4177,36.5256,36.3763,36.4675,117967.5
2020-04-14 09:30:00,44.73,44.91,44.05,44.84,39249.0,37.1063,37.2556,36.5422,37.1975,39249.0
2020-04-14 09:35:00,44.94,45.0,44.62,44.7,26637.0,37.2805,37.3303,37.015,37.0814,26637.0
2020-04-14 09:40:00,44.69,44.71,44.46,44.57,20172.0,37.0731,37.0897,36.8823,36.9735,20172.0
2020-04-14 09:45:00,44.57,44.69,44.41,44.47,20194.5,36.9735,37.0731,36.8408,36.8906,20194.5
2020-04-14 09:50:00,44.53,44.53,44.42,44.51,21300.0,36.9404,36.9404,36.8491,36.9238,21300.0
2020-04-14 09:55:00,44.51,44.63,44.46,44.6,18598.5,36.9238,37.0233,36.8823,36.9984,18598.5
2020-04-14 10:00:00,44.63,44.73,44.53,44.66,20941.5,37.0233,37.1063,36.9404,37.0482,20941.5
2020-04-14 10:05:00,44.65,44.72,44.61,44.69,26499.0,37.0399,37.098,37.0067,37.0731,26499.0
2020-04-14 10:10:00,44.69,44.74,44.64,44.69,22801.5,37.0731,37.1146,37.0316,37.0731,22801.5
2020-04-14 10:15:00,44.71,44.81,44.63,44.67,47526.0,37.0897,37.1726,37.0233,37.0565,47526.0
2020-04-14 10:20:00,44.65,44.72,44.56,44.57,22809.0,37.0399,37.098,36.9652,36.9735,22809.0
2020-04-14 10:25:00,44.53,44.55,44.47,44.54,24670.5,36.9404,36.9569,36.8906,36.9487,24670.5
2020-04-14 10:30:00,44.53,44.53,44.29,44.33,20187.0,36.9404,36.9404,36.7413,36.7744,20187.0
2020-04-14 10:35:00,44.31,44.37,44.27,44.28,21795.0,36.7579,36.8076,36.7247,36.733,21795.0
2020-04-14 10:40:00,44.28,44.3,44.19,44.25,33489.0,36.733,36.7496,36.6583,36.7081,33489.0
2020-04-14 10:45:00,44.25,44.31,44.14,44.21,54327.0,36.7081,36.7579,36.6168,36.6749,54327.0
2020-04-14 10:50:00,44.2,44.23,44.11,44.11,25522.5,36.6666,36.6915,36.5919,36.5919,25522.5
2020-04-14 10:55:00,44.11,44.18,44.03,44.03,35781.0,36.5919,36.65,36.5256,36.5256,35781.0
2020-04-14 11:00:00,44.04,44.07,43.97,43.99,39205.5,36.5339,36.5588,36.4758,36.4924,39205.5
2020-04-14 11:05:00,43.98,44.05,43.88,44.03,35347.5,36.4841,36.5422,36.4011,36.5256,35347.5
2020-04-14 11:10:00,44.05,44.11,43.87,43.93,18988.5,36.5422,36.5919,36.3928,36.4426,18988.5
2020-04-14 11:15:00,43.94,44.03,43.92,44.01,32278.5,36.4509,36.5256,36.4343,36.509,32278.5
2020-04-14 11:20:00,43.97,44.15,43.97,44.13,51900.0,36.4758,36.6251,36.4758,36.6085,51900.0
2020-04-14 11:25:00,44.15,44.17,44.05,44.05,16435.5,36.6251,36.6417,36.5422,36.5422,16435.5
2020-04-14 11:30:00,44.05,44.14,44.03,44.05,23298.0,36.5422,36.6168,36.5256,36.5422,23298.0
2020-04-14 11:35:00,44.05,44.09,43.95,43.97,30147.0,36.5422,36.5754,36.4592,36.4758,30147.0
2020-04-14 11:40:00,43.97,44.07,43.95,43.99,18747.0,36.4758,36.5588,36.4592,36.4924,18747.0
2020-04-14 11:45:00,43.97,44.01,43.89,43.95,18246.0,36.4758,36.509,36.4094,36.4592,18246.0
2020-04-14 11:50:00,43.93,44.01,43.91,44.0,29421.0,36.4426,36.509,36.426,36.5007,29421.0
2020-04-14 11:55:00,43.99,44.05,43.93,43.94,16837.5,36.4924,36.5422,36.4426,36.4509,16837.5
2020-04-14 12:00:00,43.96,44.15,43.95,44.15,26629.5,36.4675,36.6251,36.4592,36.6251,26629.5
2020-04-14 12:05:00,44.16,44.3,44.14,44.27,21723.0,36.6334,36.7496,36.6168,36.7247,21723.0
2020-04-14 12:10:00,44.27,44.27,44.19,44.22,13584.0,36.7247,36.7247,36.6583,36.6832,13584.0
2020-04-14 12:15:00,44.23,44.34,44.19,44.32,23511.0,36.6915,36.7827,36.6583,36.7662,23511.0
2020-04-14 12:20:00,44.33,44.38,44.3,44.35,20868.0,36.7744,36.8159,36.7496,36.791,20868.0
2020-04-14 12:25:00,44.36,44.36,44.25,44.25,19195.5,36.7993,36.7993,36.7081,36.7081,19195.5
2020-04-14 12:30:00,44.27,44.28,44.15,44.19,16233.0,36.7247,36.733,36.6251,36.6583,16233.0
2020-04-14 12:35:00,44.2,44.25,44.15,44.17,10041.0,36.6666,36.7081,36.6251,36.6417,10041.0
2020-04-14 12:40:00,44.17,44.24,44.13,44.13,12780.0,36.6417,36.6998,36.6085,36.6085,12780.0
2020-04-14 12:45:00,44.16,44.21,44.12,44.16,12303.0,36.6334,36.6749,36.6002,36.6334,12303.0
2020-04-14 12:50:00,44.17,44.25,44.17,44.23,12678.0,36.6417,36.7081,36.6417,36.6915,12678.0
2020-04-14 12:55:00,44.22,44.28,44.2,44.21,11557.5,36.6832,36.733,36.6666,36.6749,11557.5
2020-04-14 13:00:00,44.21,44.23,44.13,44.19,12534.0,36.6749,36.6915,36.6085,36.6583,12534.0
2020-04-14 13:05:00,44.19,44.21,44.17,44.17,17899.5,36.6583,36.6749,36.6417,36.6417,17899.5
2020-04-14 13:10:00,44.18,44.19,44.16,44.16,10896.0,36.65,36.6583,36.6334,36.6334,10896.0
2020-04-14 13:15:00,44.15,44.15,44.07,44.08,15408.0,36.6251,36.6251,36.5588,36.5671,15408.0
2020-04-14 13:20:00,44.06,44.2,44.06,44.2,12454.5,36.5505,36.6666,36.5505,36.6666,12454.5
2020-04-14 13:25:00,44.19,44.24,44.17,44.21,12649.5,36.6583,36.6998,36.6417,36.6749,12649.5
2020-04-14 13:30:00,44.23,44.37,44.23,44.35,12477.0,36.6915,36.8076,36.6915,36.791,12477.0
2020-04-14 13:35:00,44.32,44.33,44.27,44.29,11461.5,36.7662,36.7744,36.7247,36.7413,11461.5
2020-04-14 13:40:00,44.3,44.32,44.27,44.28,12559.5,36.7496,36.7662,36.7247,36.733,12559.5
2020-04-14 13:45:00,44.29,44.35,44.25,44.32,22476.0,36.7413,36.791,36.7081,36.7662,22476.0
2020-04-14 13:50:00,44.31,44.43,44.31,44.41,18159.0,36.7579,36.8574,36.7579,36.8408,18159.0
2020-04-14 13:55:00,44.41,44.47,44.39,44.45,16531.5,36.8408,36.8906,36.8242,36.874,16531.5
2020-04-14 14:00:00,44.45,44.47,44.35,44.35,17196.0,36.874,36.8906,36.791,36.791,17196.0
2020-04-14 14:05:00,44.35,44.44,44.33,44.4,26788.5,36.791,36.8657,36.7744,36.8325,26788.5
2020-04-14 14:10:00,44.41,44.52,44.41,44.51,25990.5,36.8408,36.9321,36.8408,36.9238,25990.5
2020-04-14 14:15:00,44.51,44.55,44.49,44.55,26578.5,36.9238,36.9569,36.9072,36.9569,26578.5
2020-04-14 14:20:00,44.54,44.58,44.53,44.57,17622.0,36.9487,36.9818,36.9404,36.9735,17622.0
2020-04-14 14:25:00,44.55,44.58,44.52,44.52,15277.5,36.9569,36.9818,36.9321,36.9321,15277.5
2020-04-14 14:30:00,44.53,44.57,44.48,44.57,23413.5,36.9404,36.9735,36.8989,36.9735,23413.5
2020-04-14 14:35:00,44.56,44.59,44.43,44.45,20139.0,36.9652,36.9901,36.8574,36.874,20139.0
2020-04-14 14:40:00,44.47,44.5,44.39,44.39,14737.5,36.8906,36.9155,36.8242,36.8242,14737.5
2020-04-14 14:45:00,44.4,44.4,44.35,44.38,21510.0,36.8325,36.8325,36.791,36.8159,21510.0
2020-04-14 14:50:00,44.37,44.42,44.35,44.35,26710.5,36.8076,36.8491,36.791,36.791,26710.5
2020-04-14 14:55:00,44.36,44.42,44.35,44.37,38985.0,36.7993,36.8491,36.791,36.8076,38985.0
2020-04-14 15:00:00,44.37,44.37,44.23,44.27,22792.5,36.8076,36.8076,36.6915,36.7247,22792.5
2020-04-14 15:05:00,44.27,44.33,44.26,44.31,28449.0,36.7247,36.7744,36.7164,36.7579,28449.0
2020-04-14 15:10:00,44.3,44.34,44.26,44.33,32274.0,36.7496,36.7827,36.7164,36.7744,32274.0
2020-04-14 15:15:00,44.31,44.35,44.24,44.33,33969.0,36.7579,36.791,36.6998,36.7744,33969.0
2020-04-14 15:20:00,44.33,44.39,44.27,44.37,29034.0,36.7744,36.8242,36.7247,36.8076,29034.0
2020-04-14 15:25:00,44.37,44.48,44.37,44.48,29011.5,36.8076,36.8989,36.8076,36.8989,29011.5
2020-04-14 15:30:00,44.47,44.52,44.45,44.47,35058.0,36.8906,36.9321,36.874,36.8906,35058.0
2020-04-14 15:35:00,44.47,44.55,44.47,44.53,38448.0,36.8906,36.9569,36.8906,36.9404,38448.0
2020-04-14 15:40:00,44.53,44.58,44.51,44.53,36376.5,36.9404,36.9818,36.9238,36.9404,36376.5
2020-04-14 15:45:00,44.53,44.62,44.51,44.61,42064.5,36.9404,37.015,36.9238,37.0067,42064.5
2020-04-14 15:50:00,44.63,44.67,44.51,44.59,76891.5,37.0233,37.0565,36.9238,36.9901,76891.5
2020-04-14 15:55:00,44.58,44.59,44.49,44.55,99160.5,36.9818,36.9901,36.9072,36.9569,99160.5
2020-04-15 09:30:00,43.62,43.8,43.39,43.45,65466.0,36.1855,36.3348,35.9947,36.0444,65466.0
2020-04-15 09:35:00,43.45,43.8,43.41,43.8,63274.5,36.0444,36.3348,36.0112,36.3348,63274.5
2020-04-15 09:40:00,43.69,43.74,43.51,43.58,46783.5,36.2435,36.285,36.0942,36.1523,46783.5
2020-04-15 09:45:00,43.64,43.67,43.49,43.52,74094.0,36.202,36.2269,36.0776,36.1025,74094.0
2020-04-15 09:50:00,43.52,43.54,43.3,43.33,40546.5,36.1025,36.1191,35.92,35.9449,40546.5
2020-04-15 09:55:00,43.31,43.55,43.27,43.5,88680.0,35.9283,36.1274,35.8951,36.0859,88680.0
2020-04-15 10:00:00,43.51,43.57,43.33,43.35,57214.5,36.0942,36.144,35.9449,35.9615,57214.5
2020-04-15 10:05:00,43.36,43.57,43.35,43.56,38649.0,35.9698,36.144,35.9615,36.1357,38649.0
2020-04-15 10:10:00,43.55,43.63,43.45,43.48,16054.5,36.1274,36.1938,36.0444,36.0693,16054.5
2020-04-15 10:15:00,43.47,43.54,43.41,43.5,47583.0,36.061,36.1191,36.0112,36.0859,47583.0
2020-04-15 10:20:00,43.51,43.53,43.39,43.45,78547.5,36.0942,36.1108,35.9947,36.0444,78547.5
2020-04-15 10:25:00,43.43,43.47,43.39,43.39,21339.0,36.0278,36.061,35.9947,35.9947,21339.0
2020-04-15 10:30:00,43.35,43.43,43.3,43.32,24625.5,35.9615,36.0278,35.92,35.9366,24625.5
2020-04-15 10:35:00,43.3,43.35,43.19,43.28,55563.0,35.92,35.9615,35.8287,35.9034,55563.0
2020-04-15 10:40:00,43.31,43.45,43.27,43.35,28098.0,35.9283,36.0444,35.8951,35.9615,28098.0
2020-04-15 10:45:00,43.37,43.44,43.35,43.39,13407.0,35.9781,36.0361,35.9615,35.9947,13407.0
2020-04-15 10:50:00,43.37,43.39,43.3,43.35,49789.5,35.9781,35.9947,35.92,35.9615,49789.5
2020-04-15 10:55:00,43.36,43.45,43.3,43.41,33438.0,35.9698,36.0444,35.92,36.0112,33438.0
2020-04-15 11:00:00,43.39,43.41,43.29,43.34,34621.5,35.9947,36.0112,35.9117,35.9532,34621.5
2020-04-15 11:05:00,43.32,43.34,43.24,43.27,35176.5,35.9366,35.9532,35.8702,35.8951,35176.5
2020-04-15 11:10:00,43.29,43.29,43.2,43.23,18612.0,35.9117,35.9117,35.837,35.8619,18612.0
2020-04-15 11:15:00,43.24,43.27,43.14,43.26,59038.5,35.8702,35.8951,35.7873,35.8868,59038.5
2020-04-15 11:20:00,43.25,43.3,43.13,43.13,18279.0,35.8785,35.92,35.779,35.779,18279.0
2020-04-15 11:25:00,43.14,43.27,43.14,43.26,50686.5,35.7873,35.8951,35.7873,35.8868,50686.5
2020-04-15 11:30:00,43.26,43.39,43.26,43.35,29689.5,35.8868,35.9947,35.8868,35.9615,29689.5
2020-04-15 11:35:00,43.33,43.39,43.3,43.33,45163.5,35.9449,35.9947,35.92,35.9449,45163.5
2020-04-15 11:40:00,43.35,43.37,43.31,43.36,33315.0,35.9615,35.9781,35.9283,35.9698,33315.0
2020-04-15 11:45:00,43.35,43.39,43.29,43.29,19845.0,35.9615,35.9947,35.9117,35.9117,19845.0
2020-04-15 11:50:00,43.33,43.43,43.31,43.39,20124.0,35.9449,36.0278,35.9283,35.9947,20124.0
2020-04-15 11:55:00,43.39,43.48,43.36,43.41,26460.0,35.9947,36.0693,35.9698,36.0112,26460.0
2020-04-15 12:00:00,43.39,43.44,43.37,43.43,21844.5,35.9947,36.0361,35.9781,36.0278,21844.5
2020-04-15 12:05:00,43.41,43.41,43.29,43.31,52788.0,36.0112,36.0112,35.9117,35.9283,52788.0
2020-04-15 12:10:00,43.31,43.35,43.3,43.33,8700.0,35.9283,35.9615,35.92,35.9449,8700.0
2020-04-15 12:15:00,43.38,43.41,43.35,43.37,8850.0,35.9864,36.0112,35.9615,35.9781,8850.0
2020-04-15 12:20:00,43.37,43.46,43.37,43.41,9538.5,35.9781,36.0527,35.9781,36.0112,9538.5
2020-04-15 12:25:00,43.42,43.49,43.37,43.49,14761.5,36.0195,36.0776,35.9781,36.0776,14761.5
2020-04-15 12:30:00,43.48,43.49,43.41,43.48,10140.0,36.0693,36.0776,36.0112,36.0693,10140.0
2020-04-15 12:35:00,43.48,43.49,43.45,43.45,10332.0,36.0693,36.0776,36.0444,36.0444,10332.0
2020-04-15 12:40:00,43.45,43.52,43.41,43.5,10944.0,36.0444,36.1025,36.0112,36.0859,10944.0
2020-04-15 12:45:00,43.51,43.54,43.47,43.52,22879.5,36.0942,36.1191,36.061,36.1025,22879.5
2020-04-15 12:50:00,43.51,43.59,43.51,43.57,10345.5,36.0942,36.1606,36.0942,36.144,10345.5
2020-04-15 12:55:00,43.57,43.57,43.41,43.41,158601.0,36.144,36.144,36.0112,36.0112,158601.0
2020-04-15 13:00:00,43.37,43.51,43.37,43.51,21414.0,35.9781,36.0942,35.9781,36.0942,21414.0
2020-04-15 13:05:00,43.49,43.56,43.48,43.52,11938.5,36.0776,36.1357,36.0693,36.1025,11938.5
2020-04-15 13:10:00,43.53,43.59,43.47,43.58,19701.0,36.1108,36.1606,36.061,36.1523,19701.0
2020-04-15 13:15:00,43.58,43.65,43.54,43.64,32571.0,36.1523,36.2103,36.1191,36.202,32571.0
2020-04-15 13:20:00,43.62,43.62,43.53,43.57,15160.5,36.1855,36.1855,36.1108,36.144,15160.5
2020-04-15 13:25:00,43.57,43.57,43.44,43.47,12871.5,36.144,36.144,36.0361,36.061,12871.5
2020-04-15 13:30:00,43.47,43.47,43.37,43.38,12198.0,36.061,36.061,35.9781,35.9864,12198.0
2020-04-15 13:35:00,43.38,43.47,43.36,43.36,14820.0,35.9864,36.061,35.9698,35.9698,14820.0
2020-04-15 13:40:00,43.35,43.39,43.31,43.36,39046.5,35.9615,35.9947,35.9283,35.9698,39046.5
2020-04-15 13:45:00,43.36,43.44,43.35,43.42,11745.0,35.9698,36.0361,35.9615,36.0195,11745.0
2020-04-15 13:50:00,43.42,43.44,43.35,43.36,7909.5,36.0195,36.0361,35.9615,35.9698,7909.5
2020-04-15 13:55:00,43.36,43.39,43.27,43.33,14850.0,35.9698,35.9947,35.8951,35.9449,14850.0
2020-04-15 14:00:00,43.37,43.53,43.36,43.51,15955.5,35.9781,36.1108,35.9698,36.0942,15955.5
2020-04-15 14:05:00,43.52,43.55,43.46,43.47,13981.5,36.1025,36.1274,36.0527,36.061,13981.5
2020-04-15 14:10:00,43.46,43.55,43.45,43.55,11383.5,36.0527,36.1274,36.0444,36.1274,11383.5
2020-04-15 14:15:00,43.52,43.55,43.47,43.49,22893.0,36.1025,36.1274,36.061,36.0776,22893.0
2020-04-15 14:20:00,43.47,43.55,43.45,43.5,15523.5,36.061,36.1274,36.0444,36.0859,15523.5
2020-04-15 14:25:00,43.49,43.59,43.44,43.59,16117.5,36.0776,36.1606,36.0361,36.1606,16117.5
2020-04-15 14:30:00,43.59,43.63,43.53,43.61,14980.5,36.1606,36.1938,36.1108,36.1772,14980.5
2020-04-15 14:35:00,43.59,43.7,43.59,43.69,9403.5,36.1606,36.2518,36.1606,36.2435,9403.5
2020-04-15 14:40:00,43.65,43.71,43.65,43.69,12150.0,36.2103,36.2601,36.2103,36.2435,12150.0
2020-04-15 14:45:00,43.69,43.7,43.56,43.59,17437.5,36.2435,36.2518,36.1357,36.1606,17437.5
2020-04-15 14:50:00,43.58,43.58,43.47,43.51,13909.5,36.1523,36.1523,36.061,36.0942,13909.5
2020-04-15 14:55:00,43.51,43.64,43.51,43.63,16123.5,36.0942,36.202,36.0942,36.1938,16123.5
2020-04-15 15:00:00,43.63,43.67,43.56,43.56,16698.0,36.1938,36.2269,36.1357,36.1357,16698.0
2020-04-15 15:05:00,43.56,43.58,43.48,43.5,16902.0,36.1357,36.1523,36.0693,36.0859,16902.0
2020-04-15 15:10:00,43.49,43.49,43.43,43.45,19138.5,36.0776,36.0776,36.0278,36.0444,19138.5
2020-04-15 15:15:00,43.45,43.51,43.39,43.51,25219.5,36.0444,36.0942,35.9947,36.0942,25219.5
2020-04-15 15:20:00,43.51,43.55,43.44,43.48,19783.5,36.0942,36.1274,36.0361,36.0693,19783.5
2020-04-15 15:25:00,43.47,43.5,43.43,43.5,39850.5,36.061,36.0859,36.0278,36.0859,39850.5
2020-04-15 15:30:00,43.49,43.51,43.42,43.46,48420.0,36.0776,36.0942,36.0195,36.0527,48420.0
2020-04-15 15:35:00,43.45,43.51,43.44,43.49,36888.0,36.0444,36.0942,36.0361,36.0776,36888.0
2020-04-15 15:40:00,43.5,43.53,43.42,43.47,35496.0,36.0859,36.1108,36.0195,36.061,35496.0
2020-04-15 15:45:00,43.47,43.54,43.46,43.47,43039.5,36.061,36.1191,36.0527,36.061,43039.5
2020-04-15 15:50:00,43.47,43.52,43.39,43.49,116868.0,36.061,36.1025,35.9947,36.0776,116868.0
2020-04-15 15:55:00,43.49,43.62,43.49,43.61,206712.0,36.0776,36.1855,36.0776,36.1772,206712.0
2020-04-16 09:30:00,43.52,43.71,43.34,43.51,50541.0,36.1025,36.2601,35.9532,36.0942,50541.0
2020-04-16 09:35:00,43.57,43.63,43.43,43.56,20770.5,36.144,36.1938,36.0278,36.1357,20770.5
2020-04-16 09:40:00,43.51,43.69,43.45,43.51,13366.5,36.0942,36.2435,36.0444,36.0942,13366.5
2020-04-16 09:45:00,43.45,43.49,43.23,43.27,13657.5,36.0444,36.0776,35.8619,35.8951,13657.5
2020-04-16 09:50:00,43.19,43.2,43.08,43.09,17398.5,35.8287,35.837,35.7375,35.7458,17398.5
2020-04-16 09:55:00,43.13,43.15,43.04,43.05,17494.5,35.779,35.7956,35.7043,35.7126,17494.5
2020-04-16 10:00:00,43.03,43.15,43.01,43.13,15174.0,35.696,35.7956,35.6794,35.779,15174.0
2020-04-16 10:05:00,43.11,43.13,43.01,43.01,14739.0,35.7624,35.779,35.6794,35.6794,14739.0
2020-04-16 10:10:00,43.01,43.11,42.97,43.06,19396.5,35.6794,35.7624,35.6462,35.7209,19396.5
2020-04-16 10:15:00,43.07,43.11,42.97,43.0,14550.0,35.7292,35.7624,35.6462,35.6711,14550.0
2020-04-16 10:20:00,42.93,43.17,42.92,43.17,12999.0,35.6131,35.8122,35.6048,35.8122,12999.0
2020-04-16 10:25:00,43.16,43.3,43.14,43.3,8775.0,35.8039,35.92,35.7873,35.92,8775.0
2020-04-16 10:30:00,43.28,43.39,43.27,43.27,13045.5,35.9034,35.9947,35.8951,35.8951,13045.5
2020-04-16 10:35:00,43.29,43.39,43.2,43.2,20688.0,35.9117,35.9947,35.837,35.837,20688.0
2020-04-16 10:40:00,43.23,43.45,43.22,43.43,13657.5,35.8619,36.0444,35.8536,36.0278,13657.5
2020-04-16 10:45:00,43.39,43.46,43.36,43.43,10050.0,35.9947,36.0527,35.9698,36.0278,10050.0
2020-04-16 10:50:00,43.39,43.46,43.37,43.43,16785.0,35.9947,36.0527,35.9781,36.0278,16785.0
2020-04-16 10:55:00,43.45,43.67,43.45,43.61,14008.5,36.0444,36.2269,36.0444,36.1772,14008.5
2020-04-16 11:00:00,43.63,43.63,43.49,43.55,16512.0,36.1938,36.1938,36.0776,36.1274,16512.0
2020-04-16 11:05:00,43.55,43.73,43.54,43.67,23721.0,36.1274,36.2767,36.1191,36.2269,23721.0
2020-04-16 11:10:00,43.66,43.7,43.59,43.61,19530.0,36.2186,36.2518,36.1606,36.1772,19530.0
2020-04-16 11:15:00,43.63,43.67,43.59,43.63,22572.0,36.1938,36.2269,36.1606,36.1938,22572.0
2020-04-16 11:20:00,43.64,43.69,43.57,43.61,14850.0,36.202,36.2435,36.144,36.1772,14850.0
2020-04-16 11:25:00,43.6,43.62,43.49,43.49,10810.5,36.1689,36.1855,36.0776,36.0776,10810.5
2020-04-16 11:30:00,43.51,43.51,43.41,43.41,9600.0,36.0942,36.0942,36.0112,36.0112,9600.0
2020-04-16 11:35:00,43.41,43.42,43.37,43.4,7179.0,36.0112,36.0195,35.9781,36.003,7179.0
2020-04-16 11:40:00,43.39,43.48,43.39,43.44,12000.0,35.9947,36.0693,35.9947,36.0361,12000.0
2020-04-16 11:45:00,43.45,43.49,43.43,43.45,12703.5,36.0444,36.0776,36.0278,36.0444,12703.5
2020-04-16 11:50:00,43.46,43.67,43.45,43.67,14323.5,36.0527,36.2269,36.0444,36.2269,14323.5
2020-04-16 11:55:00,43.69,43.71,43.64,43.67,13245.0,36.2435,36.2601,36.202,36.2269,13245.0
2020-04-16 12:00:00,43.68,43.71,43.54,43.54,10005.0,36.2352,36.2601,36.1191,36.1191,10005.0
2020-04-16 12:05:00,43.53,43.54,43.47,43.48,26208.0,36.1108,36.1191,36.061,36.0693,26208.0
2020-04-16 12:10:00,43.47,43.48,43.39,43.43,6004.5,36.061,36.0693,35.9947,36.0278,6004.5
2020-04-16 12:15:00,43.4,43.45,43.26,43.27,11700.0,36.003,36.0444,35.8868,35.8951,11700.0
2020-04-16 12:20:00,43.27,43.31,43.24,43.25,11323.5,35.8951,35.9283,35.8702,35.8785,11323.5
2020-04-16 12:25:00,43.27,43.32,43.24,43.29,10945.5,35.8951,35.9366,35.8702,35.9117,10945.5
2020-04-16 12:30:00,43.25,43.27,43.13,43.17,22026.0,35.8785,35.8951,35.779,35.8122,22026.0
2020-04-16 12:35:00,43.18,43.24,43.17,43.23,10497.0,35.8205,35.8702,35.8122,35.8619,10497.0
2020-04-16 12:40:00,43.23,43.29,43.2,43.28,9411.0,35.8619,35.9117,35.837,35.9034,9411.0
2020-04-16 12:45:00,43.27,43.39,43.24,43.37,18540.0,35.8951,35.9947,35.8702,35.9781,18540.0
2020-04-16 12:50:00,43.37,43.45,43.35,43.41,11100.0,35.9781,36.0444,35.9615,36.0112,11100.0
2020-04-16 12:55:00,43.41,43.49,43.37,43.45,9064.5,36.0112,36.0776,35.9781,36.0444,9064.5
2020-04-16 13:00:00,43.43,43.46,43.39,43.39,12346.5,36.0278,36.0527,35.9947,35.9947,12346.5
2020-04-16 13:05:00,43.39,43.43,43.35,43.35,7269.0,35.9947,36.0278,35.9615,35.9615,7269.0
2020-04-16 13:10:00,43.36,43.42,43.33,43.41,9885.0,35.9698,36.0195,35.9449,36.0112,9885.0
2020-04-16 13:15:00,43.41,43.48,43.38,43.48,20400.0,36.0112,36.0693,35.9864,36.0693,20400.0
2020-04-16 13:20:00,43.47,43.61,43.46,43.55,26022.0,36.061,36.1772,36.0527,36.1274,26022.0
2020-04-16 13:25:00,43.53,43.63,43.53,43.63,23476.5,36.1108,36.1938,36.1108,36.1938,23476.5
2020-04-16 13:30:00,43.61,43.65,43.59,43.61,13818.0,36.1772,36.2103,36.1606,36.1772,13818.0
2020-04-16 13:35:00,43.61,43.67,43.61,43.63,15765.0,36.1772,36.2269,36.1772,36.1938,15765.0
2020-04-16 13:40:00,43.63,43.71,43.63,43.65,75415.5,36.1938,36.2601,36.1938,36.2103,75415.5
2020-04-16 13:45:00,43.64,43.64,43.57,43.59,7864.5,36.202,36.202,36.144,36.1606,7864.5
2020-04-16 13:50:00,43.59,43.61,43.52,43.53,16212.0,36.1606,36.1772,36.1025,36.1108,16212.0
2020-04-16 13:55:00,43.53,43.55,43.49,43.52,12526.5,36.1108,36.1274,36.0776,36.1025,12526.5
2020-04-16 14:00:00,43.51,43.53,43.44,43.52,19132.5,36.0942,36.1108,36.0361,36.1025,19132.5
2020-04-16 14:05:00,43.54,43.67,43.51,43.67,15288.0,36.1191,36.2269,36.0942,36.2269,15288.0
2020-04-16 14:10:00,43.69,43.76,43.63,43.76,12450.0,36.2435,36.3016,36.1938,36.3016,12450.0
2020-04-16 14:15:00,43.77,43.81,43.73,43.75,12649.5,36.3099,36.3431,36.2767,36.2933,12649.5
2020-04-16 14:20:00,43.75,43.8,43.71,43.76,12261.0,36.2933,36.3348,36.2601,36.3016,12261.0
2020-04-16 14:25:00,43.75,43.79,43.69,43.75,26883.0,36.2933,36.3265,36.2435,36.2933,26883.0
2020-04-16 14:30:00,43.74,43.79,43.71,43.77,21475.5,36.285,36.3265,36.2601,36.3099,21475.5
2020-04-16 14:35:00,43.77,43.91,43.75,43.8,56808.0,36.3099,36.426,36.2933,36.3348,56808.0
2020-04-16 14:40:00,43.79,43.85,43.74,43.79,28477.5,36.3265,36.3763,36.285,36.3265,28477.5
2020-04-16 14:45:00,43.79,43.85,43.77,43.77,21813.0,36.3265,36.3763,36.3099,36.3099,21813.0
2020-04-16 14:50:00,43.77,43.82,43.74,43.8,46428.0,36.3099,36.3514,36.285,36.3348,46428.0
2020-04-16 14:55:00,43.8,43.88,43.79,43.85,44097.0,36.3348,36.4011,36.3265,36.3763,44097.0
2020-04-16 15:00:00,43.91,43.91,43.73,43.75,39181.5,36.426,36.426,36.2767,36.2933,39181.5
2020-04-16 15:05:00,43.75,43.83,43.75,43.8,39046.5,36.2933,36.3597,36.2933,36.3348,39046.5
2020-04-16 15:10:00,43.81,43.93,43.8,43.89,37990.5,36.3431,36.4426,36.3348,36.4094,37990.5
2020-04-16 15:15:00,43.89,43.96,43.86,43.89,39696.0,36.4094,36.4675,36.3846,36.4094,39696.0
2020-04-16 15:20:00,43.89,43.94,43.84,43.92,43860.0,36.4094,36.4509,36.368,36.4343,43860.0
2020-04-16 15:25:00,43.92,43.95,43.87,43.95,27292.5,36.4343,36.4592,36.3928,36.4592,27292.5
2020-04-16 15:30:00,43.95,44.03,43.93,43.98,40050.0,36.4592,36.5256,36.4426,36.4841,40050.0
2020-04-16 15:35:00,43.99,44.01,43.94,43.95,41143.5,36.4924,36.509,36.4509,36.4592,41143.5
2020-04-16 15:40:00,43.96,43.97,43.91,43.92,32304.0,36.4675,36.4758,36.426,36.4343,32304.0
2020-04-16 15:45:00,43.93,44.0,43.88,43.88,50092.5,36.4426,36.5007,36.4011,36.4011,50092.5
2020-04-16 15:50:00,43.89,45.03,43.89,44.27,249883.5,36.4094,37.3551,36.4094,36.7247,249883.5
2020-04-16 15:55:00,44.27,44.27,44.03,44.13,272584.5,36.7247,36.7247,36.5256,36.6085,272584.5
2020-04-17 09:30:00,45.17,45.6,45.15,45.51,194484.0,37.4713,37.828,37.4547,37.7533,194484.0
2020-04-17 09:35:00,45.49,45.79,45.45,45.71,23869.5,37.7367,37.9856,37.7036,37.9192,23869.5
2020-04-17 09:40:00,45.72,45.73,45.44,45.49,37108.5,37.9275,37.9358,37.6953,37.7367,37108.5
2020-04-17 09:45:00,45.51,45.83,45.48,45.78,49498.5,37.7533,38.0188,37.7284,37.9773,49498.5
2020-04-17 09:50:00,45.78,45.95,45.72,45.87,29643.0,37.9773,38.1183,37.9275,38.052,29643.0
2020-04-17 09:55:00,45.88,45.98,45.83,45.93,18525.0,38.0603,38.1432,38.0188,38.1017,18525.0
2020-04-17 10:00:00,45.93,45.98,45.75,45.85,20478.0,38.1017,38.1432,37.9524,38.0354,20478.0
2020-04-17 10:05:00,45.87,45.89,45.77,45.78,20932.5,38.052,38.0686,37.969,37.9773,20932.5
2020-04-17 10:10:00,45.77,45.82,45.6,45.62,37354.5,37.969,38.0105,37.828,37.8446,37354.5
2020-04-17 10:15:00,45.62,45.65,45.37,45.37,27388.5,37.8446,37.8695,37.6372,37.6372,27388.5
2020-04-17 10:20:00,45.37,45.38,45.18,45.21,33192.0,37.6372,37.6455,37.4796,37.5045,33192.0
2020-04-17 10:25:00,45.19,45.27,45.17,45.18,31959.0,37.4879,37.5542,37.4713,37.4796,31959.0
2020-04-17 10:30:00,45.15,45.19,45.07,45.07,29086.5,37.4547,37.4879,37.3883,37.3883,29086.5
2020-04-17 10:35:00,45.07,45.09,44.95,44.99,35247.0,37.3883,37.4049,37.2888,37.322,35247.0
2020-04-17 10:40:00,44.99,45.07,44.96,44.99,26571.0,37.322,37.3883,37.2971,37.322,26571.0
2020-04-17 10:45:00,44.99,45.05,44.9,44.91,24850.5,37.322,37.3717,37.2473,37.2556,24850.5
2020-04-17 10:50:00,44.93,44.99,44.91,44.96,25353.0,37.2722,37.322,37.2556,37.2971,25353.0
2020-04-17 10:55:00,44.95,44.96,44.87,44.89,26467.5,37.2888,37.2971,37.2224,37.239,26467.5
2020-04-17 11:00:00,44.87,45.08,44.86,45.0,16518.0,37.2224,37.3966,37.2141,37.3303,16518.0
2020-04-17 11:05:00,44.99,45.09,44.95,45.02,54616.5,37.322,37.4049,37.2888,37.3468,54616.5
2020-04-17 11:10:00,45.03,45.04,44.86,44.94,18801.0,37.3551,37.3634,37.2141,37.2805,18801.0
2020-04-17 11:15:00,44.93,45.01,44.83,44.91,17235.0,37.2722,37.3385,37.1892,37.2556,17235.0
2020-04-17 11:20:00,44.92,44.95,44.82,44.91,14760.0,37.2639,37.2888,37.1809,37.2556,14760.0
2020-04-17 11:25:00,44.89,44.93,44.79,44.81,9412.5,37.239,37.2722,37.156,37.1726,9412.5
2020-04-17 11:30:00,44.83,44.92,44.72,44.89,44320.5,37.1892,37.2639,37.098,37.239,44320.5
2020-04-17 11:35:00,44.9,44.91,44.78,44.79,25980.0,37.2473,37.2556,37.1477,37.156,25980.0
2020-04-17 11:40:00,44.81,44.87,44.66,44.68,24765.0,37.1726,37.2224,37.0482,37.0648,24765.0
2020-04-17 11:45:00,44.67,44.75,44.67,44.73,18982.5,37.0565,37.1229,37.0565,37.1063,18982.5
2020-04-17 11:50:00,44.73,44.73,44.61,44.68,16687.5,37.1063,37.1063,37.0067,37.0648,16687.5
2020-04-17 11:55:00,44.7,44.77,44.67,44.71,11788.5,37.0814,37.1395,37.0565,37.0897,11788.5
2020-04-17 12:00:00,44.71,44.71,44.54,44.63,15384.0,37.0897,37.0897,36.9487,37.0233,15384.0
2020-04-17 12:05:00,44.66,44.74,44.61,44.63,12954.0,37.0482,37.1146,37.0067,37.0233,12954.0
2020-04-17 12:10:00,44.6,44.63,44.55,44.61,14503.5,36.9984,37.0233,36.9569,37.0067,14503.5
2020-04-17 12:15:00,44.61,44.76,44.56,44.75,24391.5,37.0067,37.1312,36.9652,37.1229,24391.5
2020-04-17 12:20:00,44.76,44.78,44.65,44.69,36582.0,37.1312,37.1477,37.0399,37.0731,36582.0
2020-04-17 12:25:00,44.67,44.69,44.59,44.59,10512.0,37.0565,37.0731,36.9901,36.9901,10512.0
2020-04-17 12:30:00,44.6,44.72,44.6,44.72,10069.5,36.9984,37.098,36.9984,37.098,10069.5
2020-04-17 12:35:00,44.71,44.85,44.71,44.85,10879.5,37.0897,37.2058,37.0897,37.2058,10879.5
2020-04-17 12:40:00,44.86,44.93,44.83,44.93,21070.5,37.2141,37.2722,37.1892,37.2722,21070.5
2020-04-17 12:45:00,44.92,45.01,44.88,45.0,13281.0,37.2639,37.3385,37.2307,37.3303,13281.0
2020-04-17 12:50:00,44.99,44.99,44.93,44.97,9597.0,37.322,37.322,37.2722,37.3054,9597.0
2020-04-17 12:55:00,44.97,44.98,44.89,44.89,11005.5,37.3054,37.3137,37.239,37.239,11005.5
2020-04-17 13:00:00,44.87,44.95,44.83,44.89,13396.5,37.2224,37.2888,37.1892,37.239,13396.5
2020-04-17 13:05:00,44.88,44.95,44.88,44.95,7455.0,37.2307,37.2888,37.2307,37.2888,7455.0
2020-04-17 13:10:00,44.96,44.97,44.91,44.97,9117.0,37.2971,37.3054,37.2556,37.3054,9117.0
2020-04-17 13:15:00,44.98,45.07,44.98,45.07,17080.5,37.3137,37.3883,37.3137,37.3883,17080.5
2020-04-17 13:20:00,45.05,45.05,44.9,44.92,11847.0,37.3717,37.3717,37.2473,37.2639,11847.0
2020-04-17 13:25:00,44.91,44.97,44.89,44.89,10822.5,37.2556,37.3054,37.239,37.239,10822.5
2020-04-17 13:30:00,44.89,44.94,44.84,44.85,10834.5,37.239,37.2805,37.1975,37.2058,10834.5
2020-04-17 13:35:00,44.84,44.99,44.83,44.97,10896.0,37.1975,37.322,37.1892,37.3054,10896.0
2020-04-17 13:40:00,44.95,44.97,44.88,44.91,13630.5,37.2888,37.3054,37.2307,37.2556,13630.5
2020-04-17 13:45:00,44.89,44.93,44.81,44.87,26278.5,37.239,37.2722,37.1726,37.2224,26278.5
2020-04-17 13:50:00,44.87,44.88,44.81,44.81,19966.5,37.2224,37.2307,37.1726,37.1726,19966.5
2020-04-17 13:55:00,44.81,44.89,44.81,44.88,16558.5,37.1726,37.239,37.1726,37.2307,16558.5
2020-04-17 14:00:00,44.87,44.91,44.83,44.88,11793.0,37.2224,37.2556,37.1892,37.2307,11793.0
2020-04-17 14:05:00,44.87,44.96,44.85,44.95,20043.0,37.2224,37.2971,37.2058,37.2888,20043.0
2020-04-17 14:10:00,44.95,44.98,44.86,44.86,13225.5,37.2888,37.3137,37.2141,37.2141,13225.5
2020-04-17 14:15:00,44.85,44.94,44.84,44.94,10920.0,37.2058,37.2805,37.1975,37.2805,10920.0
2020-04-17 14:20:00,44.93,45.05,44.92,44.99,14164.5,37.2722,37.3717,37.2639,37.322,14164.5
2020-04-17 14:25:00,44.99,45.05,44.85,44.87,15139.5,37.322,37.3717,37.2058,37.2224,15139.5
2020-04-17 14:30:00,44.85,44.85,44.75,44.83,16995.0,37.2058,37.2058,37.1229,37.1892,16995.0
2020-04-17 14:35:00,44.83,44.91,44.81,44.91,13249.5,37.1892,37.2556,37.1726,37.2556,13249.5
2020-04-17 14:40:00,44.91,44.93,44.82,44.88,30472.5,37.2556,37.2722,37.1809,37.2307,30472.5
2020-04-17 14:45:00,44.91,44.91,44.73,44.74,49431.0,37.2556,37.2556,37.1063,37.1146,49431.0
2020-04-17 14:50:00,44.75,44.75,44.67,44.69,20061.0,37.1229,37.1229,37.0565,37.0731,20061.0
2020-04-17 14:55:00,44.71,44.76,44.69,44.76,12678.0,37.0897,37.1312,37.0731,37.1312,12678.0
2020-04-17 15:00:00,44.77,44.85,44.77,44.81,13572.0,37.1395,37.2058,37.1395,37.1726,13572.0
2020-04-17 15:05:00,44.82,44.83,44.79,44.81,11319.0,37.1809,37.1892,37.156,37.1726,11319.0
2020-04-17 15:10:00,44.81,44.87,44.79,44.79,10879.5,37.1726,37.2224,37.156,37.156,10879.5
2020-04-17 15:15:00,44.8,44.82,44.78,44.79,23313.0,37.1643,37.1809,37.1477,37.156,23313.0
2020-04-17 15:20:00,44.79,44.84,44.77,44.81,22023.0,37.156,37.1975,37.1395,37.1726,22023.0
2020-04-17 15:25:00,44.81,44.84,44.79,44.81,19123.5,37.1726,37.1975,37.156,37.1726,19123.5
2020-04-17 15:30:00,44.81,44.92,44.81,44.87,34810.5,37.1726,37.2639,37.1726,37.2224,34810.5
2020-04-17 15:35:00,44.87,44.91,44.81,44.88,33870.0,37.2224,37.2556,37.1726,37.2307,33870.0
2020-04-17 15:40:00,44.88,44.95,44.85,44.9,30505.5,37.2307,37.2888,37.2058,37.2473,30505.5
2020-04-17 15:45:00,44.91,45.05,44.88,44.99,51379.5,37.2556,37.3717,37.2307,37.322,51379.5
2020-04-17 15:50:00,44.99,45.33,44.99,45.26,173091.0,37.322,37.604,37.322,37.5459,173091.0
2020-04-17 15:55:00,45.25,45.27,45.06,45.1,192211.5,37.5376,37.5542,37.38,37.4132,192211.5
2020-04-20 09:30:00,44.63,44.66,43.81,44.22,70869.0,37.0233,37.0482,36.3431,36.6832,70869.0
2020-04-20 09:35:00,44.29,44.5,44.24,44.46,22299.0,36.7413,36.9155,36.6998,36.8823,22299.0
2020-04-20 09:40:00,44.49,44.55,44.33,44.41,10971.0,36.9072,36.9569,36.7744,36.8408,10971.0
2020-04-20 09:45:00,44.4,44.65,44.31,44.56,12604.5,36.8325,37.0399,36.7579,36.9652,12604.5
2020-04-20 09:50:00,44.52,44.71,44.51,44.69,31552.5,36.9321,37.0897,36.9238,37.0731,31552.5
2020-04-20 09:55:00,44.72,44.73,44.49,44.54,10300.5,37.098,37.1063,36.9072,36.9487,10300.5
2020-04-20 10:00:00,44.56,44.57,44.37,44.49,20703.0,36.9652,36.9735,36.8076,36.9072,20703.0
2020-04-20 10:05:00,44.49,44.59,44.38,44.41,41367.0,36.9072,36.9901,36.8159,36.8408,41367.0
2020-04-20 10:10:00,44.39,44.62,44.36,44.61,9304.5,36.8242,37.015,36.7993,37.0067,9304.5
2020-04-20 10:15:00,44.59,44.65,44.57,44.65,7371.0,36.9901,37.0399,36.9735,37.0399,7371.0
2020-04-20 10:20:00,44.61,44.67,44.61,44.67,9027.0,37.0067,37.0565,37.0067,37.0565,9027.0
2020-04-20 10:25:00,44.67,44.74,44.65,44.69,13126.5,37.0565,37.1146,37.0399,37.0731,13126.5
2020-04-20 10:30:00,44.69,44.8,44.69,44.77,10200.0,37.0731,37.1643,37.0731,37.1395,10200.0
2020-04-20 10:35:00,44.77,44.89,44.77,44.83,16135.5,37.1395,37.239,37.1395,37.1892,16135.5
2020-04-20 10:40:00,44.83,44.9,44.82,44.87,16740.0,37.1892,37.2473,37.1809,37.2224,16740.0
2020-04-20 10:45:00,44.87,45.05,44.87,45.03,15388.5,37.2224,37.3717,37.2224,37.3551,15388.5
2020-04-20 10:50:00,45.03,45.11,45.01,45.09,22803.0,37.3551,37.4215,37.3385,37.4049,22803.0
2020-04-20 10:55:00,45.12,45.15,45.02,45.07,18294.0,37.4298,37.4547,37.3468,37.3883,18294.0
2020-04-20 11:00:00,45.07,45.21,45.05,45.17,16494.0,37.3883,37.5045,37.3717,37.4713,16494.0
2020-04-20 11:05:00,45.14,45.21,45.08,45.13,19605.0,37.4464,37.5045,37.3966,37.4381,19605.0
2020-04-20 11:10:00,45.11,45.14,45.01,45.07,16807.5,37.4215,37.4464,37.3385,37.3883,16807.5
2020-04-20 11:15:00,45.07,45.15,45.05,45.09,21708.0,37.3883,37.4547,37.3717,37.4049,21708.0
2020-04-20 11:20:00,45.09,45.18,45.09,45.17,9331.5,37.4049,37.4796,37.4049,37.4713,9331.5
2020-04-20 11:25:00,45.17,45.23,45.15,45.23,19965.0,37.4713,37.5211,37.4547,37.5211,19965.0
2020-04-20 11:30:00,45.23,45.29,45.13,45.29,30969.0,37.5211,37.5708,37.4381,37.5708,30969.0
2020-04-20 11:35:00,45.29,45.5,45.29,45.48,32337.0,37.5708,37.745,37.5708,37.7284,32337.0
2020-04-20 11:40:00,45.49,45.49,45.39,45.45,16848.0,37.7367,37.7367,37.6538,37.7036,16848.0
2020-04-20 11:45:00,45.48,45.49,45.38,45.44,14443.5,37.7284,37.7367,37.6455,37.6953,14443.5
2020-04-20 11:50:00,45.43,45.56,45.43,45.45,17634.0,37.687,37.7948,37.687,37.7036,17634.0
2020-04-20 11:55:00,45.46,45.48,45.41,45.45,14059.5,37.7119,37.7284,37.6704,37.7036,14059.5
2020-04-20 12:00:00,45.45,45.45,45.38,45.4,22312.5,37.7036,37.7036,37.6455,37.6621,22312.5
2020-04-20 12:05:00,45.4,45.47,45.39,45.41,21240.0,37.6621,37.7201,37.6538,37.6704,21240.0
2020-04-20 12:10:00,45.43,45.43,45.31,45.33,26466.0,37.687,37.687,37.5874,37.604,26466.0
2020-04-20 12:15:00,45.34,45.43,45.33,45.38,18228.0,37.6123,37.687,37.604,37.6455,18228.0
2020-04-20 12:20:00,45.39,45.46,45.35,45.45,19981.5,37.6538,37.7119,37.6206,37.7036,19981.5
2020-04-20 12:25:00,45.45,45.47,45.36,45.36,17845.5,37.7036,37.7201,37.6289,37.6289,17845.5
2020-04-20 12:30:00,45.37,45.45,45.35,45.45,11775.0,37.6372,37.7036,37.6206,37.7036,11775.0
2020-04-20 12:35:00,45.45,45.56,45.43,45.54,11625.0,37.7036,37.7948,37.687,37.7782,11625.0
2020-04-20 12:40:00,45.55,45.59,45.52,45.54,15640.5,37.7865,37.8197,37.7616,37.7782,15640.5
2020-04-20 12:45:00,45.54,45.63,45.54,45.63,18178.5,37.7782,37.8529,37.7782,37.8529,18178.5
2020-04-20 12:50:00,45.62,45.62,45.54,45.55,21994.5,37.8446,37.8446,37.7782,37.7865,21994.5
2020-04-20 12:55:00,45.55,45.61,45.54,45.59,33412.5,37.7865,37.8363,37.7782,37.8197,33412.5
2020-04-20 13:00:00,45.59,45.62,45.49,45.51,50164.5,37.8197,37.8446,37.7367,37.7533,50164.5
2020-04-20 13:05:00,45.51,45.59,45.5,45.58,23065.5,37.7533,37.8197,37.745,37.8114,23065.5
2020-04-20 13:10:00,45.57,45.58,45.49,45.49,25467.0,37.8031,37.8114,37.7367,37.7367,25467.0
2020-04-20 13:15:00,45.49,45.51,45.43,45.46,28477.5,37.7367,37.7533,37.687,37.7119,28477.5
2020-04-20 13:20:00,45.45,45.57,45.44,45.54,21564.0,37.7036,37.8031,37.6953,37.7782,21564.0
2020-04-20 13:25:00,45.53,45.6,45.48,45.54,25680.0,37.7699,37.828,37.7284,37.7782,25680.0
2020-04-20 13:30:00,45.53,45.56,45.47,45.5,23211.0,37.7699,37.7948,37.7201,37.745,23211.0
2020-04-20 13:35:00,45.51,45.51,45.4,45.42,30819.0,37.7533,37.7533,37.6621,37.6787,30819.0
2020-04-20 13:40:00,45.44,45.59,45.43,45.57,16071.0,37.6953,37.8197,37.687,37.8031,16071.0
2020-04-20 13:45:00,45.57,45.65,45.55,45.61,16396.5,37.8031,37.8695,37.7865,37.8363,16396.5
2020-04-20 13:50:00,45.62,45.67,45.59,45.65,22549.5,37.8446,37.8861,37.8197,37.8695,22549.5
2020-04-20 13:55:00,45.63,45.65,45.56,45.65,26655.0,37.8529,37.8695,37.7948,37.8695,26655.0
2020-04-20 14:00:00,45.63,45.65,45.58,45.59,13675.5,37.8529,37.8695,37.8114,37.8197,13675.5
2020-04-20 14:05:00,45.58,45.6,45.53,45.55,24955.5,37.8114,37.828,37.7699,37.7865,24955.5
2020-04-20 14:10:00,45.56,45.56,45.35,45.36,25183.5,37.7948,37.7948,37.6206,37.6289,25183.5
2020-04-20 14:15:00,45.35,45.41,45.31,45.34,26740.5,37.6206,37.6704,37.5874,37.6123,26740.5
2020-04-20 14:20:00,45.35,45.37,45.3,45.34,16800.0,37.6206,37.6372,37.5791,37.6123,16800.0
2020-04-20 14:25:00,45.34,45.35,45.17,45.17,53035.5,37.6123,37.6206,37.4713,37.4713,53035.5
2020-04-20 14:30:00,45.17,45.34,45.17,45.27,43743.0,37.4713,37.6123,37.4713,37.5542,43743.0
2020-04-20 14:35:00,45.25,45.31,45.23,45.27,13834.5,37.5376,37.5874,37.5211,37.5542,13834.5
2020-04-20 14:40:00,45.3,45.3,45.18,45.19,16627.5,37.5791,37.5791,37.4796,37.4879,16627.5
2020-04-20 14:45:00,45.17,45.22,45.11,45.19,17311.5,37.4713,37.5128,37.4215,37.4879,17311.5
2020-04-20 14:50:00,45.17,45.17,45.03,45.03,23998.5,37.4713,37.4713,37.3551,37.3551,23998.5
2020-04-20 14:55:00,45.04,45.05,44.79,44.81,20526.0,37.3634,37.3717,37.156,37.1726,20526.0
2020-04-20 15:00:00,44.81,44.96,44.81,44.85,19567.5,37.1726,37.2971,37.1726,37.2058,19567.5
2020-04-20 15:05:00,44.81,44.87,44.75,44.82,29856.0,37.1726,37.2224,37.1229,37.1809,29856.0
2020-04-20 15:10:00,44.81,44.9,44.77,44.82,20739.0,37.1726,37.2473,37.1395,37.1809,20739.0
2020-04-20 15:15:00,44.82,44.93,44.77,44.86,25921.5,37.1809,37.2722,37.1395,37.2141,25921.5
2020-04-20 15:20:00,44.87,44.96,44.83,44.87,40258.5,37.2224,37.2971,37.1892,37.2224,40258.5
2020-04-20 15:25:00,44.86,44.93,44.79,44.88,37470.0,37.2141,37.2722,37.156,37.2307,37470.0
2020-04-20 15:30:00,44.87,44.91,44.83,44.87,168583.5,37.2224,37.2556,37.1892,37.2224,168583.5
2020-04-20 15:35:00,44.87,44.95,44.76,44.77,54153.0,37.2224,37.2888,37.1312,37.1395,54153.0
2020-04-20 15:40:00,44.76,44.87,44.73,44.83,60987.0,37.1312,37.2224,37.1063,37.1892,60987.0
2020-04-20 15:45:00,44.85,44.87,44.75,44.85,55042.5,37.2058,37.2224,37.1229,37.2058,55042.5
2020-04-20 15:50:00,44.88,44.92,44.73,44.91,105721.5,37.2307,37.2639,37.1063,37.2556,105721.5
2020-04-20 15:55:00,44.91,45.03,44.79,44.84,146430.0,37.2556,37.3551,37.156,37.1975,146430.0
2020-04-21 09:30:00,45.74,45.99,43.87,43.96,83715.0,37.9441,38.1515,36.3928,36.4675,83715.0
2020-04-21 09:35:00,43.91,43.91,43.27,43.39,40534.5,36.426,36.426,35.8951,35.9947,40534.5
2020-04-21 09:40:00,43.35,43.83,43.24,43.64,59436.0,35.9615,36.3597,35.8702,36.202,59436.0
2020-04-21 09:45:00,43.57,43.62,43.37,43.55,84553.5,36.144,36.1855,35.9781,36.1274,84553.5
2020-04-21 09:50:00,43.5,44.01,43.28,43.81,36112.5,36.0859,36.509,35.9034,36.3431,36112.5
2020-04-21 09:55:00,43.85,44.18,43.83,44.06,30924.0,36.3763,36.65,36.3597,36.5505,30924.0
2020-04-21 10:00:00,44.04,44.36,43.96,44.32,84603.0,36.5339,36.7993,36.4675,36.7662,84603.0
2020-04-21 10:05:00,44.33,44.36,43.59,43.76,44023.5,36.7744,36.7993,36.1606,36.3016,44023.5
2020-04-21 10:10:00,43.68,43.93,43.6,43.75,32526.0,36.2352,36.4426,36.1689,36.2933,32526.0
2020-04-21 10:15:00,43.75,43.75,43.53,43.62,143152.5,36.2933,36.2933,36.1108,36.1855,143152.5
2020-04-21 10:20:00,43.64,43.92,43.59,43.75,29472.0,36.202,36.4343,36.1606,36.2933,29472.0
2020-04-21 10:25:00,43.71,43.87,43.59,43.71,19497.0,36.2601,36.3928,36.1606,36.2601,19497.0
2020-04-21 10:30:00,43.73,43.86,43.67,43.68,30028.5,36.2767,36.3846,36.2269,36.2352,30028.5
2020-04-21 10:35:00,43.67,43.82,43.65,43.78,20928.0,36.2269,36.3514,36.2103,36.3182,20928.0
2020-04-21 10:40:00,43.8,44.04,43.73,44.0,26322.0,36.3348,36.5339,36.2767,36.5007,26322.0
2020-04-21 10:45:00,44.0,44.09,43.88,43.95,32272.5,36.5007,36.5754,36.4011,36.4592,32272.5
2020-04-21 10:50:00,43.98,44.07,43.95,44.0,18427.5,36.4841,36.5588,36.4592,36.5007,18427.5
2020-04-21 10:55:00,43.97,44.19,43.97,44.12,33345.0,36.4758,36.6583,36.4758,36.6002,33345.0
2020-04-21 11:00:00,44.08,44.08,43.85,43.86,25534.5,36.5671,36.5671,36.3763,36.3846,25534.5
2020-04-21 11:05:00,43.91,44.18,43.91,44.18,24258.0,36.426,36.65,36.426,36.65,24258.0
2020-04-21 11:10:00,44.14,44.19,44.04,44.1,29002.5,36.6168,36.6583,36.5339,36.5836,29002.5
2020-04-21 11:15:00,44.13,44.31,44.11,44.21,21969.0,36.6085,36.7579,36.5919,36.6749,21969.0
2020-04-21 11:20:00,44.23,44.43,44.23,44.38,29950.5,36.6915,36.8574,36.6915,36.8159,29950.5
2020-04-21 11:25:00,44.37,44.44,44.31,44.4,32820.0,36.8076,36.8657,36.7579,36.8325,32820.0
2020-04-21 11:30:00,44.45,44.51,44.35,44.35,46840.5,36.874,36.9238,36.791,36.791,46840.5
2020-04-21 11:35:00,44.35,44.39,44.27,44.33,21930.0,36.791,36.8242,36.7247,36.7744,21930.0
2020-04-21 11:40:00,44.32,44.34,43.77,43.77,94050.0,36.7662,36.7827,36.3099,36.3099,94050.0
2020-04-21 11:45:00,43.77,44.04,43.77,43.97,28918.5,36.3099,36.5339,36.3099,36.4758,28918.5
2020-04-21 11:50:00,44.0,44.29,43.97,44.23,24930.0,36.5007,36.7413,36.4758,36.6915,24930.0
2020-04-21 11:55:00,44.18,44.29,44.17,44.23,18898.5,36.65,36.7413,36.6417,36.6915,18898.5
2020-04-21 12:00:00,44.21,44.34,44.19,44.32,25900.5,36.6749,36.7827,36.6583,36.7662,25900.5
2020-04-21 12:05:00,44.35,44.35,43.97,44.03,82378.5,36.791,36.791,36.4758,36.5256,82378.5
2020-04-21 12:10:00,44.05,44.09,43.89,44.05,29947.5,36.5422,36.5754,36.4094,36.5422,29947.5
2020-04-21 12:15:00,44.05,44.09,43.97,44.01,17701.5,36.5422,36.5754,36.4758,36.509,17701.5
2020-04-21 12:20:00,44.0,44.04,43.91,43.93,22710.0,36.5007,36.5339,36.426,36.4426,22710.0
2020-04-21 12:25:00,43.89,43.94,43.84,43.88,18754.5,36.4094,36.4509,36.368,36.4011,18754.5
2020-04-21 12:30:00,43.89,43.93,43.81,43.82,13915.5,36.4094,36.4426,36.3431,36.3514,13915.5
2020-04-21 12:35:00,43.84,43.98,43.83,43.95,13948.5,36.368,36.4841,36.3597,36.4592,13948.5
2020-04-21 12:40:00,43.94,44.0,43.87,43.88,16179.0,36.4509,36.5007,36.3928,36.4011,16179.0
2020-04-21 12:45:00,43.89,44.01,43.86,43.97,14385.0,36.4094,36.509,36.3846,36.4758,14385.0
2020-04-21 12:50:00,43.98,44.13,43.97,44.11,17295.0,36.4841,36.6085,36.4758,36.5919,17295.0
2020-04-21 12:55:00,44.13,44.19,44.01,44.06,14896.5,36.6085,36.6583,36.509,36.5505,14896.5
2020-04-21 13:00:00,44.07,44.17,44.07,44.15,12198.0,36.5588,36.6417,36.5588,36.6251,12198.0
2020-04-21 13:05:00,44.13,44.17,44.07,44.15,25389.0,36.6085,36.6417,36.5588,36.6251,25389.0
2020-04-21 13:10:00,44.13,44.18,44.05,44.11,17827.5,36.6085,36.65,36.5422,36.5919,17827.5
2020-04-21 13:15:00,44.11,44.19,44.09,44.13,17833.5,36.5919,36.6583,36.5754,36.6085,17833.5
2020-04-21 13:20:00,44.14,44.19,44.01,44.02,18055.5,36.6168,36.6583,36.509,36.5173,18055.5
2020-04-21 13:25:00,44.0,44.14,43.97,44.14,20377.5,36.5007,36.6168,36.4758,36.6168,20377.5
2020-04-21 13:30:00,44.14,44.23,44.09,44.2,22707.0,36.6168,36.6915,36.5754,36.6666,22707.0
2020-04-21 13:35:00,44.19,44.37,44.18,44.34,26740.5,36.6583,36.8076,36.65,36.7827,26740.5
2020-04-21 13:40:00,44.34,44.36,44.16,44.17,14053.5,36.7827,36.7993,36.6334,36.6417,14053.5
2020-04-21 13:45:00,44.15,44.25,44.12,44.21,26992.5,36.6251,36.7081,36.6002,36.6749,26992.5
2020-04-21 13:50:00,44.22,44.26,44.17,44.23,19857.0,36.6832,36.7164,36.6417,36.6915,19857.0
2020-04-21 13:55:00,44.23,44.25,44.08,44.08,16065.0,36.6915,36.7081,36.5671,36.5671,16065.0
2020-04-21 14:00:00,44.08,44.13,44.03,44.13,25156.5,36.5671,36.6085,36.5256,36.6085,25156.5
2020-04-21 14:05:00,44.11,44.23,44.1,44.23,27156.0,36.5919,36.6915,36.5836,36.6915,27156.0
2020-04-21 14:10:00,44.21,44.38,44.19,44.37,56721.0,36.6749,36.8159,36.6583,36.8076,56721.0
2020-04-21 14:15:00,44.36,44.5,44.34,44.44,57669.0,36.7993,36.9155,36.7827,36.8657,57669.0
2020-04-21 14:20:00,44.42,44.6,44.4,44.58,41473.5,36.8491,36.9984,36.8325,36.9818,41473.5
2020-04-21 14:25:00,44.56,44.59,44.27,44.29,54187.5,36.9652,36.9901,36.7247,36.7413,54187.5
2020-04-21 14:30:00,44.29,44.32,44.12,44.13,32439.0,36.7413,36.7662,36.6002,36.6085,32439.0
2020-04-21 14:35:00,44.14,44.27,44.14,44.25,37765.5,36.6168,36.7247,36.6168,36.7081,37765.5
2020-04-21 14:40:00,44.23,44.23,44.02,44.11,38190.0,36.6915,36.6915,36.5173,36.5919,38190.0
2020-04-21 14:45:00,44.11,44.19,44.03,44.15,40678.5,36.5919,36.6583,36.5256,36.6251,40678.5
2020-04-21 14:50:00,44.13,44.16,44.05,44.07,47344.5,36.6085,36.6334,36.5422,36.5588,47344.5
2020-04-21 14:55:00,44.07,44.12,44.04,44.1,42331.5,36.5588,36.6002,36.5339,36.5836,42331.5
2020-04-21 15:00:00,44.11,44.22,44.09,44.19,53001.0,36.5919,36.6832,36.5754,36.6583,53001.0
2020-04-21 15:05:00,44.17,44.19,44.06,44.15,73461.0,36.6417,36.6583,36.5505,36.6251,73461.0
2020-04-21 15:10:00,44.15,44.18,44.1,44.15,41149.5,36.6251,36.65,36.5836,36.6251,41149.5
2020-04-21 15:15:00,44.13,44.22,44.11,44.21,59880.0,36.6085,36.6832,36.5919,36.6749,59880.0
2020-04-21 15:20:00,44.21,44.26,44.19,44.23,63235.5,36.6749,36.7164,36.6583,36.6915,63235.5
2020-04-21 15:25:00,44.24,44.28,44.18,44.2,68418.0,36.6998,36.733,36.65,36.6666,68418.0
2020-04-21 15:30:00,44.19,44.24,44.03,44.09,53007.0,36.6583,36.6998,36.5256,36.5754,53007.0
2020-04-21 15:35:00,44.09,44.25,44.06,44.07,51195.0,36.5754,36.7081,36.5505,36.5588,51195.0
2020-04-21 15:40:00,44.08,44.08,43.99,44.06,51366.0,36.5671,36.5671,36.4924,36.5505,51366.0
2020-04-21 15:45:00,44.07,44.1,43.89,43.9,80341.5,36.5588,36.5836,36.4094,36.4177,80341.5
2020-04-21 15:50:00,43.91,43.97,43.61,43.74,152290.5,36.426,36.4758,36.1772,36.285,152290.5
2020-04-21 15:55:00,43.73,43.93,43.73,43.81,194580.0,36.2767,36.4426,36.2767,36.3431,194580.0
2020-04-22 09:30:00,44.58,44.79,44.17,44.25,43368.0,36.9818,37.156,36.6417,36.7081,43368.0
2020-04-22 09:35:00,44.27,44.43,43.79,43.79,24106.5,36.7247,36.8574,36.3265,36.3265,24106.5
2020-04-22 09:40:00,43.79,43.95,43.62,43.72,33235.5,36.3265,36.4592,36.1855,36.2684,33235.5
2020-04-22 09:45:00,43.69,43.86,43.55,43.57,15019.5,36.2435,36.3846,36.1274,36.144,15019.5
2020-04-22 09:50:00,43.57,43.78,43.49,43.61,14931.0,36.144,36.3182,36.0776,36.1772,14931.0
2020-04-22 09:55:00,43.63,43.63,43.44,43.53,12726.0,36.1938,36.1938,36.0361,36.1108,12726.0
2020-04-22 10:00:00,43.59,43.81,43.42,43.77,34891.5,36.1606,36.3431,36.0195,36.3099,34891.5
2020-04-22 10:05:00,43.75,43.87,43.72,43.83,12150.0,36.2933,36.3928,36.2684,36.3597,12150.0
2020-04-22 10:10:00,43.86,44.03,43.69,43.69,29955.0,36.3846,36.5256,36.2435,36.2435,29955.0
2020-04-22 10:15:00,43.67,43.84,43.6,43.75,20949.0,36.2269,36.368,36.1689,36.2933,20949.0
2020-04-22 10:20:00,43.83,43.87,43.63,43.77,22501.5,36.3597,36.3928,36.1938,36.3099,22501.5
2020-04-22 10:25:00,43.77,43.79,43.59,43.64,20607.0,36.3099,36.3265,36.1606,36.202,20607.0
2020-04-22 10:30:00,43.61,43.75,43.6,43.73,37308.0,36.1772,36.2933,36.1689,36.2767,37308.0
2020-04-22 10:35:00,43.72,43.82,43.71,43.77,12132.0,36.2684,36.3514,36.2601,36.3099,12132.0
2020-04-22 10:40:00,43.76,43.8,43.71,43.74,21421.5,36.3016,36.3348,36.2601,36.285,21421.5
2020-04-22 10:45:00,43.75,43.81,43.67,43.7,34332.0,36.2933,36.3431,36.2269,36.2518,34332.0
2020-04-22 10:50:00,43.69,43.71,43.52,43.56,49219.5,36.2435,36.2601,36.1025,36.1357,49219.5
2020-04-22 10:55:00,43.57,43.74,43.57,43.74,43593.0,36.144,36.285,36.144,36.285,43593.0
2020-04-22 11:00:00,43.74,43.81,43.67,43.81,22773.0,36.285,36.3431,36.2269,36.3431,22773.0
2020-04-22 11:05:00,43.83,43.83,43.67,43.78,19060.5,36.3597,36.3597,36.2269,36.3182,19060.5
2020-04-22 11:10:00,43.75,43.8,43.72,43.8,22000.5,36.2933,36.3348,36.2684,36.3348,22000.5
2020-04-22 11:15:00,43.8,44.04,43.79,43.99,28782.0,36.3348,36.5339,36.3265,36.4924,28782.0
2020-04-22 11:20:00,43.96,44.01,43.95,43.99,21637.5,36.4675,36.509,36.4592,36.4924,21637.5
2020-04-22 11:25:00,44.0,44.06,43.88,43.94,22650.0,36.5007,36.5505,36.4011,36.4509,22650.0
2020-04-22 11:30:00,43.94,44.09,43.94,44.0,13224.0,36.4509,36.5754,36.4509,36.5007,13224.0
2020-04-22 11:35:00,44.0,44.05,43.97,44.03,18931.5,36.5007,36.5422,36.4758,36.5256,18931.5
2020-04-22 11:40:00,44.03,44.15,43.98,44.06,11638.5,36.5256,36.6251,36.4841,36.5505,11638.5
2020-04-22 11:45:00,44.04,44.13,44.03,44.13,12184.5,36.5339,36.6085,36.5256,36.6085,12184.5
2020-04-22 11:50:00,44.11,44.14,44.08,44.09,12919.5,36.5919,36.6168,36.5671,36.5754,12919.5
2020-04-22 11:55:00,44.07,44.12,44.01,44.09,22606.5,36.5588,36.6002,36.509,36.5754,22606.5
2020-04-22 12:00:00,44.11,44.17,44.11,44.17,11850.0,36.5919,36.6417,36.5919,36.6417,11850.0
2020-04-22 12:05:00,44.18,44.19,44.02,44.05,10417.5,36.65,36.6583,36.5173,36.5422,10417.5
2020-04-22 12:10:00,44.06,44.09,43.99,44.02,20310.0,36.5505,36.5754,36.4924,36.5173,20310.0
2020-04-22 12:15:00,44.03,44.15,44.03,44.15,9150.0,36.5256,36.6251,36.5256,36.6251,9150.0
2020-04-22 12:20:00,44.13,44.16,44.07,44.11,14457.0,36.6085,36.6334,36.5588,36.5919,14457.0
2020-04-22 12:25:00,44.11,44.17,44.1,44.15,21201.0,36.5919,36.6417,36.5836,36.6251,21201.0
2020-04-22 12:30:00,44.17,44.17,44.13,44.17,7006.5,36.6417,36.6417,36.6085,36.6417,7006.5
2020-04-22 12:35:00,44.17,44.17,44.06,44.13,10788.0,36.6417,36.6417,36.5505,36.6085,10788.0
2020-04-22 12:40:00,44.14,44.22,44.13,44.19,9000.0,36.6168,36.6832,36.6085,36.6583,9000.0
2020-04-22 12:45:00,44.17,44.18,44.06,44.06,4830.0,36.6417,36.65,36.5505,36.5505,4830.0
2020-04-22 12:50:00,44.07,44.13,44.01,44.07,12061.5,36.5588,36.6085,36.509,36.5588,12061.5
2020-04-22 12:55:00,44.06,44.09,44.04,44.09,11758.5,36.5505,36.5754,36.5339,36.5754,11758.5
2020-04-22 13:00:00,44.09,44.13,44.09,44.11,10800.0,36.5754,36.6085,36.5754,36.5919,10800.0
2020-04-22 13:05:00,44.11,44.11,43.98,43.99,10194.0,36.5919,36.5919,36.4841,36.4924,10194.0
2020-04-22 13:10:00,43.97,44.04,43.97,44.01,9150.0,36.4758,36.5339,36.4758,36.509,9150.0
2020-04-22 13:15:00,44.01,44.11,43.99,44.11,15505.5,36.509,36.5919,36.4924,36.5919,15505.5
2020-04-22 13:20:00,44.11,44.14,44.07,44.11,10266.0,36.5919,36.6168,36.5588,36.5919,10266.0
2020-04-22 13:25:00,44.11,44.15,44.1,44.13,11035.5,36.5919,36.6251,36.5836,36.6085,11035.5
2020-04-22 13:30:00,44.15,44.19,44.15,44.18,9795.0,36.6251,36.6583,36.6251,36.65,9795.0
2020-04-22 13:35:00,44.17,44.17,44.05,44.08,13198.5,36.6417,36.6417,36.5422,36.5671,13198.5
2020-04-22 13:40:00,44.08,44.1,43.95,44.03,26062.5,36.5671,36.5836,36.4592,36.5256,26062.5
2020-04-22 13:45:00,44.03,44.07,44.03,44.05,7084.5,36.5256,36.5588,36.5256,36.5422,7084.5
2020-04-22 13:50:00,44.06,44.06,44.01,44.02,13380.0,36.5505,36.5505,36.509,36.5173,13380.0
2020-04-22 13:55:00,44.02,44.03,43.96,44.0,11553.0,36.5173,36.5256,36.4675,36.5007,11553.0
2020-04-22 14:00:00,44.01,44.07,43.99,44.03,15276.0,36.509,36.5588,36.4924,36.5256,15276.0
2020-04-22 14:05:00,44.03,44.08,44.01,44.08,12445.5,36.5256,36.5671,36.509,36.5671,12445.5
2020-04-22 14:10:00,44.07,44.13,44.06,44.09,17970.0,36.5588,36.6085,36.5505,36.5754,17970.0
2020-04-22 14:15:00,44.1,44.15,44.05,44.09,19827.0,36.5836,36.6251,36.5422,36.5754,19827.0
2020-04-22 14:20:00,44.11,44.17,44.11,44.13,7759.5,36.5919,36.6417,36.5919,36.6085,7759.5
2020-04-22 14:25:00,44.13,44.14,43.97,43.99,12273.0,36.6085,36.6168,36.4758,36.4924,12273.0
2020-04-22 14:30:00,43.99,44.12,43.99,44.09,17152.5,36.4924,36.6002,36.4924,36.5754,17152.5
2020-04-22 14:35:00,44.09,44.17,44.07,44.1,13597.5,36.5754,36.6417,36.5588,36.5836,13597.5
2020-04-22 14:40:00,44.1,44.15,44.09,44.14,10627.5,36.5836,36.6251,36.5754,36.6168,10627.5
2020-04-22 14:45:00,44.14,44.14,44.02,44.09,13276.5,36.6168,36.6168,36.5173,36.5754,13276.5
2020-04-22 14:50:00,44.09,44.11,43.96,43.98,13198.5,36.5754,36.5919,36.4675,36.4841,13198.5
2020-04-22 14:55:00,43.97,44.01,43.95,43.99,14095.5,36.4758,36.509,36.4592,36.4924,14095.5
2020-04-22 15:00:00,43.99,44.03,43.93,44.02,13456.5,36.4924,36.5256,36.4426,36.5173,13456.5
2020-04-22 15:05:00,44.02,44.02,43.95,43.98,11613.0,36.5173,36.5173,36.4592,36.4841,11613.0
2020-04-22 15:10:00,43.97,43.97,43.91,43.91,15957.0,36.4758,36.4758,36.426,36.426,15957.0
2020-04-22 15:15:00,43.91,44.05,43.89,44.04,13293.0,36.426,36.5422,36.4094,36.5339,13293.0
2020-04-22 15:20:00,44.06,44.09,44.03,44.03,14769.0,36.5505,36.5754,36.5256,36.5256,14769.0
2020-04-22 15:25:00,44.04,44.05,43.97,43.99,15967.5,36.5339,36.5422,36.4758,36.4924,15967.5
2020-04-22 15:30:00,43.98,44.04,43.92,43.98,36280.5,36.4841,36.5339,36.4343,36.4841,36280.5
2020-04-22 15:35:00,43.99,44.04,43.97,44.02,23535.0,36.4924,36.5339,36.4758,36.5173,23535.0
2020-04-22 15:40:00,44.03,44.1,43.98,44.09,23733.0,36.5256,36.5836,36.4841,36.5754,23733.0
2020-04-22 15:45:00,44.09,44.14,44.01,44.13,33688.5,36.5754,36.6168,36.509,36.6085,33688.5
2020-04-22 15:50:00,44.14,44.28,44.13,44.21,118159.5,36.6168,36.733,36.6085,36.6749,118159.5
2020-04-22 15:55:00,44.19,44.21,44.01,44.1,205828.5,36.6583,36.6749,36.509,36.5836,205828.5
2020-04-23 09:30:00,44.25,44.26,43.97,44.08,38068.5,36.7081,36.7164,36.4758,36.5671,38068.5
2020-04-23 09:35:00,44.04,44.27,44.01,44.22,24757.5,36.5339,36.7247,36.509,36.6832,24757.5
2020-04-23 09:40:00,44.2,44.24,44.07,44.17,22656.0,36.6666,36.6998,36.5588,36.6417,22656.0
2020-04-23 09:45:00,44.23,44.32,44.15,44.17,19300.5,36.6915,36.7662,36.6251,36.6417,19300.5
2020-04-23 09:50:00,44.14,44.16,43.99,44.01,10647.0,36.6168,36.6334,36.4924,36.509,10647.0
2020-04-23 09:55:00,44.01,44.19,43.99,44.13,26473.5,36.509,36.6583,36.4924,36.6085,26473.5
2020-04-23 10:00:00,44.17,44.25,44.15,44.19,34222.5,36.6417,36.7081,36.6251,36.6583,34222.5
2020-04-23 10:05:00,44.19,44.47,44.19,44.47,28027.5,36.6583,36.8906,36.6583,36.8906,28027.5
2020-04-23 10:10:00,44.46,44.65,44.45,44.65,18696.0,36.8823,37.0399,36.874,37.0399,18696.0
2020-04-23 10:15:00,44.62,44.73,44.59,44.69,26944.5,37.015,37.1063,36.9901,37.0731,26944.5
2020-04-23 10:20:00,44.69,44.82,44.67,44.75,34543.5,37.0731,37.1809,37.0565,37.1229,34543.5
2020-04-23 10:25:00,44.74,44.78,44.67,44.73,24093.0,37.1146,37.1477,37.0565,37.1063,24093.0
2020-04-23 10:30:00,44.75,44.86,44.69,44.86,21787.5,37.1229,37.2141,37.0731,37.2141,21787.5
2020-04-23 10:35:00,44.85,44.87,44.79,44.84,13467.0,37.2058,37.2224,37.156,37.1975,13467.0
2020-04-23 10:40:00,44.86,44.98,44.84,44.95,24123.0,37.2141,37.3137,37.1975,37.2888,24123.0
2020-04-23 10:45:00,44.94,45.0,44.82,44.82,12480.0,37.2805,37.3303,37.1809,37.1809,12480.0
2020-04-23 10:50:00,44.83,44.84,44.71,44.77,38097.0,37.1892,37.1975,37.0897,37.1395,38097.0
2020-04-23 10:55:00,44.77,44.79,44.64,44.65,15739.5,37.1395,37.156,37.0316,37.0399,15739.5
2020-04-23 11:00:00,44.65,44.72,44.62,44.71,15966.0,37.0399,37.098,37.015,37.0897,15966.0
2020-04-23 11:05:00,44.69,44.7,44.6,44.69,25501.5,37.0731,37.0814,36.9984,37.0731,25501.5
2020-04-23 11:10:00,44.69,44.7,44.62,44.65,10344.0,37.0731,37.0814,37.015,37.0399,10344.0
2020-04-23 11:15:00,44.64,44.75,44.64,44.69,15177.0,37.0316,37.1229,37.0316,37.0731,15177.0
2020-04-23 11:20:00,44.69,44.73,44.63,44.66,13993.5,37.0731,37.1063,37.0233,37.0482,13993.5
2020-04-23 11:25:00,44.65,44.75,44.65,44.72,12793.5,37.0399,37.1229,37.0399,37.098,12793.5
2020-04-23 11:30:00,44.73,44.75,44.63,44.65,18588.0,37.1063,37.1229,37.0233,37.0399,18588.0
2020-04-23 11:35:00,44.67,44.67,44.49,44.51,19467.0,37.0565,37.0565,36.9072,36.9238,19467.0
2020-04-23 11:40:00,44.51,44.67,44.51,44.63,14610.0,36.9238,37.0565,36.9238,37.0233,14610.0
2020-04-23 11:45:00,44.61,44.63,44.55,44.6,17760.0,37.0067,37.0233,36.9569,36.9984,17760.0
2020-04-23 11:50:00,44.6,44.64,44.59,44.61,10390.5,36.9984,37.0316,36.9901,37.0067,10390.5
2020-04-23 11:55:00,44.63,44.71,44.63,44.67,13444.5,37.0233,37.0897,37.0233,37.0565,13444.5
2020-04-23 12:00:00,44.67,44.79,44.65,44.74,6727.5,37.0565,37.156,37.0399,37.1146,6727.5
2020-04-23 12:05:00,44.76,44.77,44.71,44.74,4587.0,37.1312,37.1395,37.0897,37.1146,4587.0
2020-04-23 12:10:00,44.71,44.73,44.68,44.68,7498.5,37.0897,37.1063,37.0648,37.0648,7498.5
2020-04-23 12:15:00,44.67,44.76,44.67,44.73,10650.0,37.0565,37.1312,37.0565,37.1063,10650.0
2020-04-23 12:20:00,44.73,44.81,44.71,44.79,8475.0,37.1063,37.1726,37.0897,37.156,8475.0
2020-04-23 12:25:00,44.79,44.84,44.76,44.79,11214.0,37.156,37.1975,37.1312,37.156,11214.0
2020-04-23 12:30:00,44.78,44.79,44.74,44.77,10510.5,37.1477,37.156,37.1146,37.1395,10510.5
2020-04-23 12:35:00,44.75,44.81,44.73,44.79,9315.0,37.1229,37.1726,37.1063,37.156,9315.0
2020-04-23 12:40:00,44.79,44.83,44.57,44.58,23584.5,37.156,37.1892,36.9735,36.9818,23584.5
2020-04-23 12:45:00,44.62,44.68,44.23,44.46,45295.5,37.015,37.0648,36.6915,36.8823,45295.5
2020-04-23 12:50:00,44.43,44.52,44.29,44.47,21405.0,36.8574,36.9321,36.7413,36.8906,21405.0
2020-04-23 12:55:00,44.47,44.59,44.43,44.51,18000.0,36.8906,36.9901,36.8574,36.9238,18000.0
2020-04-23 13:00:00,44.52,44.61,44.5,44.55,14400.0,36.9321,37.0067,36.9155,36.9569,14400.0
2020-04-23 13:05:00,44.55,44.61,44.49,44.61,9759.0,36.9569,37.0067,36.9072,37.0067,9759.0
2020-04-23 13:10:00,44.61,44.69,44.59,44.67,21507.0,37.0067,37.0731,36.9901,37.0565,21507.0
2020-04-23 13:15:00,44.68,44.68,44.52,44.52,16441.5,37.0648,37.0648,36.9321,36.9321,16441.5
2020-04-23 13:20:00,44.51,44.51,44.27,44.3,18825.0,36.9238,36.9238,36.7247,36.7496,18825.0
2020-04-23 13:25:00,44.28,44.33,44.19,44.32,16822.5,36.733,36.7744,36.6583,36.7662,16822.5
2020-04-23 13:30:00,44.32,44.43,44.3,44.39,8850.0,36.7662,36.8574,36.7496,36.8242,8850.0
2020-04-23 13:35:00,44.4,44.47,44.34,44.34,12091.5,36.8325,36.8906,36.7827,36.7827,12091.5
2020-04-23 13:40:00,44.37,44.39,44.25,44.28,21306.0,36.8076,36.8242,36.7081,36.733,21306.0
2020-04-23 13:45:00,44.3,44.38,44.2,44.21,19209.0,36.7496,36.8159,36.6666,36.6749,19209.0
2020-04-23 13:50:00,44.22,44.27,44.17,44.19,20839.5,36.6832,36.7247,36.6417,36.6583,20839.5
2020-04-23 13:55:00,44.19,44.32,44.16,44.31,15525.0,36.6583,36.7662,36.6334,36.7579,15525.0
2020-04-23 14:00:00,44.31,44.37,44.29,44.33,19203.0,36.7579,36.8076,36.7413,36.7744,19203.0
2020-04-23 14:05:00,44.32,44.35,44.19,44.19,21421.5,36.7662,36.791,36.6583,36.6583,21421.5
2020-04-23 14:10:00,44.22,44.27,44.13,44.26,23857.5,36.6832,36.7247,36.6085,36.7164,23857.5
2020-04-23 14:15:00,44.26,44.36,44.25,44.32,21262.5,36.7164,36.7993,36.7081,36.7662,21262.5
2020-04-23 14:20:00,44.31,44.37,44.3,44.37,12345.0,36.7579,36.8076,36.7496,36.8076,12345.0
2020-04-23 14:25:00,44.38,44.41,44.29,44.33,14236.5,36.8159,36.8408,36.7413,36.7744,14236.5
2020-04-23 14:30:00,44.34,44.4,44.32,44.32,12576.0,36.7827,36.8325,36.7662,36.7662,12576.0
2020-04-23 14:35:00,44.32,44.35,44.22,44.23,20850.0,36.7662,36.791,36.6832,36.6915,20850.0
2020-04-23 14:40:00,44.23,44.35,44.23,44.31,14550.0,36.6915,36.791,36.6915,36.7579,14550.0
2020-04-23 14:45:00,44.31,44.33,44.25,44.28,16720.5,36.7579,36.7744,36.7081,36.733,16720.5
2020-04-23 14:50:00,44.28,44.36,44.25,44.3,15000.0,36.733,36.7993,36.7081,36.7496,15000.0
2020-04-23 14:55:00,44.31,44.37,44.31,44.33,11250.0,36.7579,36.8076,36.7579,36.7744,11250.0
2020-04-23 15:00:00,44.31,44.35,44.31,44.33,14700.0,36.7579,36.791,36.7579,36.7744,14700.0
2020-04-23 15:05:00,44.31,44.32,44.25,44.25,10905.0,36.7579,36.7662,36.7081,36.7081,10905.0
2020-04-23 15:10:00,44.25,44.25,44.09,44.11,24166.5,36.7081,36.7081,36.5754,36.5919,24166.5
2020-04-23 15:15:00,44.11,44.13,44.03,44.04,19570.5,36.5919,36.6085,36.5256,36.5339,19570.5
2020-04-23 15:20:00,44.03,44.06,43.97,44.02,24810.0,36.5256,36.5505,36.4758,36.5173,24810.0
2020-04-23 15:25:00,44.01,44.09,44.01,44.08,29460.0,36.509,36.5754,36.509,36.5671,29460.0
2020-04-23 15:30:00,44.08,44.14,43.96,44.11,35664.0,36.5671,36.6168,36.4675,36.5919,35664.0
2020-04-23 15:35:00,44.11,44.15,44.03,44.09,34219.5,36.5919,36.6251,36.5256,36.5754,34219.5
2020-04-23 15:40:00,44.1,44.2,44.07,44.07,45217.5,36.5836,36.6666,36.5588,36.5588,45217.5
2020-04-23 15:45:00,44.09,44.23,44.09,44.23,43620.0,36.5754,36.6915,36.5754,36.6915,43620.0
2020-04-23 15:50:00,44.27,44.48,44.02,44.04,110020.5,36.7247,36.8989,36.5173,36.5339,110020.5
2020-04-23 15:55:00,44.04,44.04,43.93,43.94,190890.0,36.5339,36.5339,36.4426,36.4509,190890.0
2020-04-24 09:30:00,44.43,44.51,44.18,44.51,34278.0,36.8574,36.9238,36.65,36.9238,34278.0
2020-04-24 09:35:00,44.52,44.52,44.23,44.32,15150.0,36.9321,36.9321,36.6915,36.7662,15150.0
2020-04-24 09:40:00,44.32,44.33,44.13,44.21,13575.0,36.7662,36.7744,36.6085,36.6749,13575.0
2020-04-24 09:45:00,44.21,44.24,44.07,44.1,17841.0,36.6749,36.6998,36.5588,36.5836,17841.0
2020-04-24 09:50:00,44.05,44.27,44.03,44.27,31582.5,36.5422,36.7247,36.5256,36.7247,31582.5
2020-04-24 09:55:00,44.23,44.29,44.18,44.2,10320.0,36.6915,36.7413,36.65,36.6666,10320.0
2020-04-24 10:00:00,44.22,44.39,44.21,44.37,18811.5,36.6832,36.8242,36.6749,36.8076,18811.5
2020-04-24 10:05:00,44.47,44.49,44.31,44.31,8100.0,36.8906,36.9072,36.7579,36.7579,8100.0
2020-04-24 10:10:00,44.39,44.49,44.28,44.29,14428.5,36.8242,36.9072,36.733,36.7413,14428.5
2020-04-24 10:15:00,44.27,44.32,44.13,44.26,27180.0,36.7247,36.7662,36.6085,36.7164,27180.0
2020-04-24 10:20:00,44.25,44.27,44.19,44.24,31501.5,36.7081,36.7247,36.6583,36.6998,31501.5
2020-04-24 10:25:00,44.24,44.26,44.09,44.09,34054.5,36.6998,36.7164,36.5754,36.5754,34054.5
2020-04-24 10:30:00,44.05,44.21,44.01,44.21,21874.5,36.5422,36.6749,36.509,36.6749,21874.5
2020-04-24 10:35:00,44.21,44.3,44.17,44.27,10342.5,36.6749,36.7496,36.6417,36.7247,10342.5
2020-04-24 10:40:00,44.28,44.29,44.19,44.23,18418.5,36.733,36.7413,36.6583,36.6915,18418.5
2020-04-24 10:45:00,44.24,44.31,44.22,44.24,11379.0,36.6998,36.7579,36.6832,36.6998,11379.0
2020-04-24 10:50:00,44.25,44.29,44.23,44.23,9834.0,36.7081,36.7413,36.6915,36.6915,9834.0
2020-04-24 10:55:00,44.23,44.23,44.1,44.13,9241.5,36.6915,36.6915,36.5836,36.6085,9241.5
2020-04-24 11:00:00,44.13,44.15,44.09,44.11,11475.0,36.6085,36.6251,36.5754,36.5919,11475.0
2020-04-24 11:05:00,44.11,44.15,44.07,44.1,8859.0,36.5919,36.6251,36.5588,36.5836,8859.0
2020-04-24 11:10:00,44.08,44.1,44.01,44.07,12555.0,36.5671,36.5836,36.509,36.5588,12555.0
2020-04-24 11:15:00,44.04,44.07,44.0,44.05,10704.0,36.5339,36.5588,36.5007,36.5422,10704.0
2020-04-24 11:20:00,44.07,44.1,44.04,44.09,3165.0,36.5588,36.5836,36.5339,36.5754,3165.0
2020-04-24 11:25:00,44.11,44.17,44.11,44.11,8563.5,36.5919,36.6417,36.5919,36.5919,8563.5
2020-04-24 11:30:00,44.13,44.15,44.1,44.11,16204.5,36.6085,36.6251,36.5836,36.5919,16204.5
2020-04-24 11:35:00,44.13,44.19,44.13,44.19,5250.0,36.6085,36.6583,36.6085,36.6583,5250.0
2020-04-24 11:40:00,44.16,44.16,44.13,44.15,6666.0,36.6334,36.6334,36.6085,36.6251,6666.0
2020-04-24 11:45:00,44.15,44.17,44.1,44.17,5803.5,36.6251,36.6417,36.5836,36.6417,5803.5
2020-04-24 11:50:00,44.15,44.17,44.13,44.14,5229.0,36.6251,36.6417,36.6085,36.6168,5229.0
2020-04-24 11:55:00,44.15,44.17,44.14,44.17,7918.5,36.6251,36.6417,36.6168,36.6417,7918.5
2020-04-24 12:00:00,44.16,44.17,44.11,44.13,21807.0,36.6334,36.6417,36.5919,36.6085,21807.0
2020-04-24 12:05:00,44.15,44.23,44.15,44.2,7900.5,36.6251,36.6915,36.6251,36.6666,7900.5
2020-04-24 12:10:00,44.19,44.2,44.15,44.15,4855.5,36.6583,36.6666,36.6251,36.6251,4855.5
2020-04-24 12:15:00,44.15,44.16,44.1,44.11,3462.0,36.6251,36.6334,36.5836,36.5919,3462.0
2020-04-24 12:20:00,44.11,44.11,44.06,44.09,4182.0,36.5919,36.5919,36.5505,36.5754,4182.0
2020-04-24 12:25:00,44.11,44.17,44.08,44.17,11100.0,36.5919,36.6417,36.5671,36.6417,11100.0
2020-04-24 12:30:00,44.18,44.19,44.16,44.17,6538.5,36.65,36.6583,36.6334,36.6417,6538.5
2020-04-24 12:35:00,44.15,44.25,44.15,44.25,7500.0,36.6251,36.7081,36.6251,36.7081,7500.0
2020-04-24 12:40:00,44.24,44.31,44.23,44.31,6228.0,36.6998,36.7579,36.6915,36.7579,6228.0
2020-04-24 12:45:00,44.31,44.36,44.29,44.35,6708.0,36.7579,36.7993,36.7413,36.791,6708.0
2020-04-24 12:50:00,44.32,44.32,44.27,44.27,4050.0,36.7662,36.7662,36.7247,36.7247,4050.0
2020-04-24 12:55:00,44.27,44.28,44.25,44.27,6300.0,36.7247,36.733,36.7081,36.7247,6300.0
2020-04-24 13:00:00,44.27,44.27,44.24,44.26,3715.5,36.7247,36.7247,36.6998,36.7164,3715.5
2020-04-24 13:05:00,44.27,44.27,44.2,44.21,5019.0,36.7247,36.7247,36.6666,36.6749,5019.0
2020-04-24 13:10:00,44.21,44.21,44.17,44.2,9580.5,36.6749,36.6749,36.6417,36.6666,9580.5
2020-04-24 13:15:00,44.2,44.25,44.18,44.23,13201.5,36.6666,36.7081,36.65,36.6915,13201.5
2020-04-24 13:20:00,44.24,44.32,44.23,44.32,9022.5,36.6998,36.7662,36.6915,36.7662,9022.5
2020-04-24 13:25:00,44.33,44.35,44.29,44.35,8818.5,36.7744,36.791,36.7413,36.791,8818.5
2020-04-24 13:30:00,44.35,44.36,44.32,44.35,8689.5,36.791,36.7993,36.7662,36.791,8689.5
2020-04-24 13:35:00,44.35,44.37,44.33,44.35,4977.0,36.791,36.8076,36.7744,36.791,4977.0
2020-04-24 13:40:00,44.34,44.45,44.34,44.45,6469.5,36.7827,36.874,36.7827,36.874,6469.5
2020-04-24 13:45:00,44.49,44.52,44.45,44.47,13084.5,36.9072,36.9321,36.874,36.8906,13084.5
2020-04-24 13:50:00,44.48,44.54,44.46,44.54,5373.0,36.8989,36.9487,36.8823,36.9487,5373.0
2020-04-24 13:55:00,44.51,44.58,44.51,44.58,7951.5,36.9238,36.9818,36.9238,36.9818,7951.5
2020-04-24 14:00:00,44.59,44.64,44.53,44.63,15384.0,36.9901,37.0316,36.9404,37.0233,15384.0
2020-04-24 14:05:00,44.62,44.68,44.61,44.66,13552.5,37.015,37.0648,37.0067,37.0482,13552.5
2020-04-24 14:10:00,44.64,44.66,44.6,44.63,9280.5,37.0316,37.0482,36.9984,37.0233,9280.5
2020-04-24 14:15:00,44.62,44.67,44.61,44.65,8179.5,37.015,37.0565,37.0067,37.0399,8179.5
2020-04-24 14:20:00,44.67,44.67,44.61,44.65,8658.0,37.0565,37.0565,37.0067,37.0399,8658.0
2020-04-24 14:25:00,44.65,44.65,44.6,44.65,12420.0,37.0399,37.0399,36.9984,37.0399,12420.0
2020-04-24 14:30:00,44.64,44.73,44.62,44.7,16210.5,37.0316,37.1063,37.015,37.0814,16210.5
2020-04-24 14:35:00,44.71,44.79,44.7,44.79,8647.5,37.0897,37.156,37.0814,37.156,8647.5
2020-04-24 14:40:00,44.77,44.84,44.76,44.81,9750.0,37.1395,37.1975,37.1312,37.1726,9750.0
2020-04-24 14:45:00,44.83,44.85,44.79,44.83,10905.0,37.1892,37.2058,37.156,37.1892,10905.0
2020-04-24 14:50:00,44.86,44.89,44.83,44.86,12304.5,37.2141,37.239,37.1892,37.2141,12304.5
2020-04-24 14:55:00,44.86,44.91,44.84,44.89,12406.5,37.2141,37.2556,37.1975,37.239,12406.5
2020-04-24 15:00:00,44.89,44.89,44.82,44.83,22654.5,37.239,37.239,37.1809,37.1892,22654.5
2020-04-24 15:05:00,44.83,44.91,44.81,44.91,20545.5,37.1892,37.2556,37.1726,37.2556,20545.5
2020-04-24 15:10:00,44.92,44.94,44.83,44.87,25089.0,37.2639,37.2805,37.1892,37.2224,25089.0
2020-04-24 15:15:00,44.87,44.96,44.85,44.92,19432.5,37.2224,37.2971,37.2058,37.2639,19432.5
2020-04-24 15:20:00,44.92,44.97,44.89,44.97,20859.0,37.2639,37.3054,37.239,37.3054,20859.0
2020-04-24 15:25:00,44.97,45.0,44.94,44.98,22699.5,37.3054,37.3303,37.2805,37.3137,22699.5
2020-04-24 15:30:00,44.98,45.01,44.96,44.98,35487.0,37.3137,37.3385,37.2971,37.3137,35487.0
2020-04-24 15:35:00,44.99,45.06,44.97,45.05,24381.0,37.322,37.38,37.3054,37.3717,24381.0
2020-04-24 15:40:00,45.05,45.12,45.05,45.09,40551.0,37.3717,37.4298,37.3717,37.4049,40551.0
2020-04-24 15:45:00,45.09,45.13,44.98,45.02,55824.0,37.4049,37.4381,37.3137,37.3468,55824.0
2020-04-24 15:50:00,45.02,45.11,44.97,45.07,123408.0,37.3468,37.4215,37.3054,37.3883,123408.0
2020-04-24 15:55:00,45.07,45.07,44.95,44.99,139951.5,37.3883,37.3883,37.2888,37.322,139951.5
2020-04-27 09:30:00,44.88,45.24,44.88,45.18,50541.0,37.2307,37.5293,37.2307,37.4796,50541.0
2020-04-27 09:35:00,45.19,45.29,45.13,45.25,29341.5,37.4879,37.5708,37.4381,37.5376,29341.5
2020-04-27 09:40:00,45.19,45.24,45.1,45.2,12553.5,37.4879,37.5293,37.4132,37.4962,12553.5
2020-04-27 09:45:00,45.19,45.19,45.09,45.15,101074.5,37.4879,37.4879,37.4049,37.4547,101074.5
2020-04-27 09:50:00,45.16,45.23,45.14,45.21,66444.0,37.463,37.5211,37.4464,37.5045,66444.0
2020-04-27 09:55:00,45.21,45.52,45.21,45.43,33541.5,37.5045,37.7616,37.5045,37.687,33541.5
2020-04-27 10:00:00,45.42,45.56,45.37,45.52,30486.0,37.6787,37.7948,37.6372,37.7616,30486.0
2020-04-27 10:05:00,45.51,45.58,45.42,45.43,28585.5,37.7533,37.8114,37.6787,37.687,28585.5
2020-04-27 10:10:00,45.43,45.49,45.38,45.43,18678.0,37.687,37.7367,37.6455,37.687,18678.0
2020-04-27 10:15:00,45.43,45.44,45.38,45.42,29770.5,37.687,37.6953,37.6455,37.6787,29770.5
2020-04-27 10:20:00,45.42,45.46,45.37,45.42,25665.0,37.6787,37.7119,37.6372,37.6787,25665.0
2020-04-27 10:25:00,45.43,45.49,45.37,45.49,31672.5,37.687,37.7367,37.6372,37.7367,31672.5
2020-04-27 10:30:00,45.48,45.53,45.43,45.46,17410.5,37.7284,37.7699,37.687,37.7119,17410.5
2020-04-27 10:35:00,45.44,45.48,45.41,45.45,13563.0,37.6953,37.7284,37.6704,37.7036,13563.0
2020-04-27 10:40:00,45.47,45.54,45.45,45.51,22363.5,37.7201,37.7782,37.7036,37.7533,22363.5
2020-04-27 10:45:00,45.51,45.55,45.49,45.53,13590.0,37.7533,37.7865,37.7367,37.7699,13590.0
2020-04-27 10:50:00,45.54,45.63,45.53,45.62,21255.0,37.7782,37.8529,37.7699,37.8446,21255.0
2020-04-27 10:55:00,45.61,45.62,45.52,45.53,28273.5,37.8363,37.8446,37.7616,37.7699,28273.5
2020-04-27 11:00:00,45.55,45.56,45.49,45.5,24979.5,37.7865,37.7948,37.7367,37.745,24979.5
2020-04-27 11:05:00,45.5,45.57,45.45,45.56,26326.5,37.745,37.8031,37.7036,37.7948,26326.5
2020-04-27 11:10:00,45.54,45.58,45.53,45.53,21784.5,37.7782,37.8114,37.7699,37.7699,21784.5
2020-04-27 11:15:00,45.55,45.57,45.45,45.56,19104.0,37.7865,37.8031,37.7036,37.7948,19104.0
2020-04-27 11:20:00,45.55,45.58,45.53,45.57,13683.0,37.7865,37.8114,37.7699,37.8031,13683.0
2020-04-27 11:25:00,45.59,45.64,45.59,45.63,15849.0,37.8197,37.8612,37.8197,37.8529,15849.0
2020-04-27 11:30:00,45.61,45.72,45.6,45.72,20346.0,37.8363,37.9275,37.828,37.9275,20346.0
2020-04-27 11:35:00,45.69,45.7,45.65,45.67,17517.0,37.9026,37.9109,37.8695,37.8861,17517.0
2020-04-27 11:40:00,45.68,45.75,45.67,45.72,19944.0,37.8944,37.9524,37.8861,37.9275,19944.0
2020-04-27 11:45:00,45.73,45.8,45.71,45.73,15780.0,37.9358,37.9939,37.9192,37.9358,15780.0
2020-04-27 11:50:00,45.75,45.77,45.72,45.73,17820.0,37.9524,37.969,37.9275,37.9358,17820.0
2020-04-27 11:55:00,45.73,45.74,45.63,45.67,18952.5,37.9358,37.9441,37.8529,37.8861,18952.5
2020-04-27 12:00:00,45.67,45.71,45.63,45.65,35101.5,37.8861,37.9192,37.8529,37.8695,35101.5
2020-04-27 12:05:00,45.65,45.67,45.62,45.65,28041.0,37.8695,37.8861,37.8446,37.8695,28041.0
2020-04-27 12:10:00,45.65,45.71,45.62,45.71,32650.5,37.8695,37.9192,37.8446,37.9192,32650.5
2020-04-27 12:15:00,45.69,45.69,45.66,45.69,77971.5,37.9026,37.9026,37.8778,37.9026,77971.5
2020-04-27 12:20:00,45.68,45.68,45.63,45.65,51724.5,37.8944,37.8944,37.8529,37.8695,51724.5
2020-04-27 12:25:00,45.64,45.64,45.53,45.57,24595.5,37.8612,37.8612,37.7699,37.8031,24595.5
2020-04-27 12:30:00,45.57,45.69,45.57,45.69,20764.5,37.8031,37.9026,37.8031,37.9026,20764.5
2020-04-27 12:35:00,45.68,45.75,45.67,45.71,16026.0,37.8944,37.9524,37.8861,37.9192,16026.0
2020-04-27 12:40:00,45.73,45.73,45.67,45.69,13621.5,37.9358,37.9358,37.8861,37.9026,13621.5
2020-04-27 12:45:00,45.67,45.69,45.66,45.69,11434.5,37.8861,37.9026,37.8778,37.9026,11434.5
2020-04-27 12:50:00,45.69,45.76,45.69,45.69,19504.5,37.9026,37.9607,37.9026,37.9026,19504.5
2020-04-27 12:55:00,45.7,45.78,45.69,45.77,14871.0,37.9109,37.9773,37.9026,37.969,14871.0
2020-04-27 13:00:00,45.77,45.77,45.65,45.67,15571.5,37.969,37.969,37.8695,37.8861,15571.5
2020-04-27 13:05:00,45.67,45.82,45.67,45.8,23439.0,37.8861,38.0105,37.8861,37.9939,23439.0
2020-04-27 13:10:00,45.81,45.81,45.75,45.8,18858.0,38.0022,38.0022,37.9524,37.9939,18858.0
2020-04-27 13:15:00,45.8,45.81,45.72,45.73,20662.5,37.9939,38.0022,37.9275,37.9358,20662.5
2020-04-27 13:20:00,45.73,45.75,45.72,45.73,16047.0,37.9358,37.9524,37.9275,37.9358,16047.0
2020-04-27 13:25:00,45.73,45.77,45.73,45.77,17241.0,37.9358,37.969,37.9358,37.969,17241.0
2020-04-27 13:30:00,45.77,45.78,45.74,45.75,16621.5,37.969,37.9773,37.9441,37.9524,16621.5
2020-04-27 13:35:00,45.75,45.79,45.74,45.78,20670.0,37.9524,37.9856,37.9441,37.9773,20670.0
2020-04-27 13:40:00,45.78,45.8,45.77,45.77,22578.0,37.9773,37.9939,37.969,37.969,22578.0
2020-04-27 13:45:00,45.77,45.77,45.73,45.77,16170.0,37.969,37.969,37.9358,37.969,16170.0
2020-04-27 13:50:00,45.75,45.82,45.75,45.81,19641.0,37.9524,38.0105,37.9524,38.0022,19641.0
2020-04-27 13:55:00,45.81,45.87,45.8,45.8,17985.0,38.0022,38.052,37.9939,37.9939,17985.0
2020-04-27 14:00:00,45.81,45.91,45.81,45.9,16896.0,38.0022,38.0852,38.0022,38.0769,16896.0
2020-04-27 14:05:00,45.89,45.92,45.88,45.92,16932.0,38.0686,38.0934,38.0603,38.0934,16932.0
2020-04-27 14:10:00,45.92,45.99,45.91,45.95,13047.0,38.0934,38.1515,38.0852,38.1183,13047.0
2020-04-27 14:15:00,45.96,45.96,45.81,45.87,72399.0,38.1266,38.1266,38.0022,38.052,72399.0
2020-04-27 14:20:00,45.86,45.87,45.84,45.85,17145.0,38.0437,38.052,38.0271,38.0354,17145.0
2020-04-27 14:25:00,45.84,45.85,45.79,45.81,13767.0,38.0271,38.0354,37.9856,38.0022,13767.0
2020-04-27 14:30:00,45.81,45.87,45.78,45.85,19134.0,38.0022,38.052,37.9773,38.0354,19134.0
2020-04-27 14:35:00,45.86,45.86,45.78,45.81,20868.0,38.0437,38.0437,37.9773,38.0022,20868.0
2020-04-27 14:40:00,45.8,45.9,45.8,45.89,41862.0,37.9939,38.0769,37.9939,38.0686,41862.0
2020-04-27 14:45:00,45.87,45.96,45.87,45.94,29563.5,38.052,38.1266,38.052,38.11,29563.5
2020-04-27 14:50:00,45.95,45.97,45.92,45.92,26202.0,38.1183,38.1349,38.0934,38.0934,26202.0
2020-04-27 14:55:00,45.93,45.95,45.89,45.91,37143.0,38.1017,38.1183,38.0686,38.0852,37143.0
2020-04-27 15:00:00,45.91,45.98,45.91,45.97,23746.5,38.0852,38.1432,38.0852,38.1349,23746.5
2020-04-27 15:05:00,45.97,45.99,45.93,45.93,30793.5,38.1349,38.1515,38.1017,38.1017,30793.5
2020-04-27 15:10:00,45.93,45.99,45.93,45.99,26568.0,38.1017,38.1515,38.1017,38.1515,26568.0
2020-04-27 15:15:00,45.99,46.09,45.98,46.07,33954.0,38.1515,38.2345,38.1432,38.2179,33954.0
2020-04-27 15:20:00,46.08,46.09,46.05,46.05,24912.0,38.2262,38.2345,38.2013,38.2013,24912.0
2020-04-27 15:25:00,46.05,46.05,45.99,46.03,21844.5,38.2013,38.2013,38.1515,38.1847,21844.5
2020-04-27 15:30:00,46.03,46.09,46.01,46.08,38637.0,38.1847,38.2345,38.1681,38.2262,38637.0
2020-04-27 15:35:00,46.09,46.11,46.03,46.03,31950.0,38.2345,38.2511,38.1847,38.1847,31950.0
2020-04-27 15:40:00,46.03,46.07,46.03,46.03,35616.0,38.1847,38.2179,38.1847,38.1847,35616.0
2020-04-27 15:45:00,46.03,46.03,45.98,45.99,39168.0,38.1847,38.1847,38.1432,38.1515,39168.0
2020-04-27 15:50:00,46.0,46.0,45.82,45.87,170238.0,38.1598,38.1598,38.0105,38.052,170238.0
2020-04-27 15:55:00,45.87,45.92,45.83,45.89,231969.0,38.052,38.0934,38.0188,38.0686,231969.0
2020-04-28 09:30:00,46.85,47.13,46.67,46.89,71362.5,38.8649,39.0972,38.7156,38.8981,71362.5
2020-04-28 09:35:00,46.92,47.03,46.88,46.93,32124.0,38.923,39.0143,38.8898,38.9313,32124.0
2020-04-28 09:40:00,46.95,47.17,46.95,47.09,24609.0,38.9479,39.1304,38.9479,39.064,24609.0
2020-04-28 09:45:00,47.11,47.19,47.05,47.15,25329.0,39.0806,39.147,39.0309,39.1138,25329.0
2020-04-28 09:50:00,47.18,47.31,47.15,47.19,35389.5,39.1387,39.2465,39.1138,39.147,35389.5
2020-04-28 09:55:00,47.19,47.22,46.94,46.94,48222.0,39.147,39.1719,38.9396,38.9396,48222.0
2020-04-28 10:00:00,46.93,46.96,46.76,46.81,38592.0,38.9313,38.9562,38.7903,38.8318,38592.0
2020-04-28 10:05:00,46.82,46.87,46.78,46.82,22342.5,38.8401,38.8815,38.8069,38.8401,22342.5
2020-04-28 10:10:00,46.82,46.88,46.78,46.88,40890.0,38.8401,38.8898,38.8069,38.8898,40890.0
2020-04-28 10:15:00,46.87,47.01,46.85,46.95,32367.0,38.8815,38.9977,38.8649,38.9479,32367.0
2020-04-28 10:20:00,46.95,46.97,46.84,46.93,11062.5,38.9479,38.9645,38.8566,38.9313,11062.5
2020-04-28 10:25:00,46.91,46.93,46.81,46.81,17251.5,38.9147,38.9313,38.8318,38.8318,17251.5
2020-04-28 10:30:00,46.83,46.83,46.66,46.68,21927.0,38.8483,38.8483,38.7073,38.7239,21927.0
2020-04-28 10:35:00,46.7,46.84,46.69,46.81,24081.0,38.7405,38.8566,38.7322,38.8318,24081.0
2020-04-28 10:40:00,46.82,46.82,46.64,46.67,14727.0,38.8401,38.8401,38.6907,38.7156,14727.0
2020-04-28 10:45:00,46.65,46.71,46.6,46.6,27493.5,38.699,38.7488,38.6575,38.6575,27493.5
2020-04-28 10:50:00,46.59,46.61,46.45,46.45,15234.0,38.6493,38.6658,38.5331,38.5331,15234.0
2020-04-28 10:55:00,46.45,46.46,46.19,46.21,22387.5,38.5331,38.5414,38.3174,38.334,22387.5
2020-04-28 11:00:00,46.23,46.37,46.17,46.3,117045.0,38.3506,38.4668,38.3008,38.4087,117045.0
2020-04-28 11:05:00,46.31,46.49,46.26,46.49,23023.5,38.417,38.5663,38.3755,38.5663,23023.5
2020-04-28 11:10:00,46.49,46.58,46.48,46.58,16437.0,38.5663,38.641,38.558,38.641,16437.0
2020-04-28 11:15:00,46.55,46.63,46.49,46.62,23782.5,38.6161,38.6824,38.5663,38.6741,23782.5
2020-04-28 11:20:00,46.61,46.8,46.59,46.73,44283.0,38.6658,38.8235,38.6493,38.7654,44283.0
2020-04-28 11:25:00,46.75,46.89,46.75,46.84,21694.5,38.782,38.8981,38.782,38.8566,21694.5
2020-04-28 11:30:00,46.83,46.97,46.8,46.91,24898.5,38.8483,38.9645,38.8235,38.9147,24898.5
2020-04-28 11:35:00,46.91,47.03,46.87,46.95,21570.0,38.9147,39.0143,38.8815,38.9479,21570.0
2020-04-28 11:40:00,46.95,47.06,46.91,47.03,14353.5,38.9479,39.0391,38.9147,39.0143,14353.5
2020-04-28 11:45:00,47.05,47.06,46.94,46.94,14038.5,39.0309,39.0391,38.9396,38.9396,14038.5
2020-04-28 11:50:00,46.97,47.01,46.89,47.01,12277.5,38.9645,38.9977,38.8981,38.9977,12277.5
2020-04-28 11:55:00,46.98,46.99,46.94,46.96,11569.5,38.9728,38.9811,38.9396,38.9562,11569.5
2020-04-28 12:00:00,46.97,47.02,46.89,46.89,28726.5,38.9645,39.006,38.8981,38.8981,28726.5
2020-04-28 12:05:00,46.88,46.89,46.83,46.85,17236.5,38.8898,38.8981,38.8483,38.8649,17236.5
2020-04-28 12:10:00,46.86,46.91,46.75,46.76,15867.0,38.8732,38.9147,38.782,38.7903,15867.0
2020-04-28 12:15:00,46.77,46.77,46.57,46.57,22216.5,38.7986,38.7986,38.6327,38.6327,22216.5
2020-04-28 12:20:00,46.6,46.65,46.59,46.63,14391.0,38.6575,38.699,38.6493,38.6824,14391.0
2020-04-28 12:25:00,46.62,46.74,46.62,46.71,17379.0,38.6741,38.7737,38.6741,38.7488,17379.0
2020-04-28 12:30:00,46.69,46.79,46.65,46.79,16173.0,38.7322,38.8152,38.699,38.8152,16173.0
2020-04-28 12:35:00,46.79,46.81,46.75,46.78,6273.0,38.8152,38.8318,38.782,38.8069,6273.0
2020-04-28 12:40:00,46.77,46.77,46.69,46.69,9852.0,38.7986,38.7986,38.7322,38.7322,9852.0
2020-04-28 12:45:00,46.7,46.73,46.62,46.73,10467.0,38.7405,38.7654,38.6741,38.7654,10467.0
2020-04-28 12:50:00,46.71,46.74,46.6,46.6,18289.5,38.7488,38.7737,38.6575,38.6575,18289.5
2020-04-28 12:55:00,46.61,46.81,46.61,46.8,26104.5,38.6658,38.8318,38.6658,38.8235,26104.5
2020-04-28 13:00:00,46.79,46.87,46.77,46.87,18745.5,38.8152,38.8815,38.7986,38.8815,18745.5
2020-04-28 13:05:00,46.87,46.89,46.84,46.89,10041.0,38.8815,38.8981,38.8566,38.8981,10041.0
2020-04-28 13:10:00,46.91,46.91,46.79,46.81,6450.0,38.9147,38.9147,38.8152,38.8318,6450.0
2020-04-28 13:15:00,46.81,46.83,46.73,46.75,6600.0,38.8318,38.8483,38.7654,38.782,6600.0
2020-04-28 13:20:00,46.75,46.79,46.7,46.75,8002.5,38.782,38.8152,38.7405,38.782,8002.5
2020-04-28 13:25:00,46.77,46.82,46.76,46.79,8553.0,38.7986,38.8401,38.7903,38.8152,8553.0
2020-04-28 13:30:00,46.77,46.84,46.75,46.75,15412.5,38.7986,38.8566,38.782,38.782,15412.5
2020-04-28 13:35:00,46.74,46.77,46.68,46.69,11118.0,38.7737,38.7986,38.7239,38.7322,11118.0
2020-04-28 13:40:00,46.69,46.8,46.68,46.79,13140.0,38.7322,38.8235,38.7239,38.8152,13140.0
2020-04-28 13:45:00,46.81,46.84,46.78,46.81,8961.0,38.8318,38.8566,38.8069,38.8318,8961.0
2020-04-28 13:50:00,46.8,46.82,46.74,46.77,8988.0,38.8235,38.8401,38.7737,38.7986,8988.0
2020-04-28 13:55:00,46.77,46.77,46.64,46.65,16749.0,38.7986,38.7986,38.6907,38.699,16749.0
2020-04-28 14:00:00,46.63,46.67,46.58,46.66,14250.0,38.6824,38.7156,38.641,38.7073,14250.0
2020-04-28 14:05:00,46.66,46.67,46.59,46.64,11445.0,38.7073,38.7156,38.6493,38.6907,11445.0
2020-04-28 14:10:00,46.65,46.71,46.65,46.69,12325.5,38.699,38.7488,38.699,38.7322,12325.5
2020-04-28 14:15:00,46.69,46.75,46.66,46.71,14100.0,38.7322,38.782,38.7073,38.7488,14100.0
2020-04-28 14:20:00,46.71,46.74,46.69,46.73,12486.0,38.7488,38.7737,38.7322,38.7654,12486.0
2020-04-28 14:25:00,46.73,46.73,46.66,46.68,13201.5,38.7654,38.7654,38.7073,38.7239,13201.5
2020-04-28 14:30:00,46.69,46.7,46.63,46.66,12193.5,38.7322,38.7405,38.6824,38.7073,12193.5
2020-04-28 14:35:00,46.67,46.69,46.63,46.66,29889.0,38.7156,38.7322,38.6824,38.7073,29889.0
2020-04-28 14:40:00,46.67,46.69,46.65,46.67,21768.0,38.7156,38.7322,38.699,38.7156,21768.0
2020-04-28 14:45:00,46.67,46.71,46.65,46.71,18345.0,38.7156,38.7488,38.699,38.7488,18345.0
2020-04-28 14:50:00,46.69,46.73,46.67,46.67,17613.0,38.7322,38.7654,38.7156,38.7156,17613.0
2020-04-28 14:55:00,46.68,46.71,46.66,46.71,64920.0,38.7239,38.7488,38.7073,38.7488,64920.0
2020-04-28 15:00:00,46.71,46.75,46.69,46.73,16068.0,38.7488,38.782,38.7322,38.7654,16068.0
2020-04-28 15:05:00,46.74,46.75,46.69,46.74,21463.5,38.7737,38.782,38.7322,38.7737,21463.5
2020-04-28 15:10:00,46.74,46.79,46.66,46.67,82174.5,38.7737,38.8152,38.7073,38.7156,82174.5
2020-04-28 15:15:00,46.66,46.68,46.59,46.59,27670.5,38.7073,38.7239,38.6493,38.6493,27670.5
2020-04-28 15:20:00,46.59,46.74,46.52,46.58,38437.5,38.6493,38.7737,38.5912,38.641,38437.5
2020-04-28 15:25:00,46.58,46.64,46.57,46.64,18939.0,38.641,38.6907,38.6327,38.6907,18939.0
2020-04-28 15:30:00,46.62,46.65,46.58,46.58,21586.5,38.6741,38.699,38.641,38.641,21586.5
2020-04-28 15:35:00,46.58,46.58,46.5,46.55,24133.5,38.641,38.641,38.5746,38.6161,24133.5
2020-04-28 15:40:00,46.57,46.59,46.41,46.43,38448.0,38.6327,38.6493,38.4999,38.5165,38448.0
2020-04-28 15:45:00,46.41,46.44,46.29,46.33,83457.0,38.4999,38.5248,38.4004,38.4336,83457.0
2020-04-28 15:50:00,46.33,46.35,46.05,46.11,244438.5,38.4336,38.4502,38.2013,38.2511,244438.5
2020-04-28 15:55:00,46.11,46.17,46.05,46.11,384073.5,38.2511,38.3008,38.2013,38.2511,384073.5
2020-04-29 09:30:00,46.9,46.96,46.37,46.73,43225.5,38.9064,38.9562,38.4668,38.7654,43225.5
2020-04-29 09:35:00,46.73,46.89,46.69,46.7,17623.5,38.7654,38.8981,38.7322,38.7405,17623.5
2020-04-29 09:40:00,46.71,46.78,46.53,46.55,10821.0,38.7488,38.8069,38.5995,38.6161,10821.0
2020-04-29 09:45:00,46.55,46.55,46.43,46.45,18669.0,38.6161,38.6161,38.5165,38.5331,18669.0
2020-04-29 09:50:00,46.43,46.46,46.4,46.43,11167.5,38.5165,38.5414,38.4916,38.5165,11167.5
2020-04-29 09:55:00,46.43,46.49,46.39,46.43,41494.5,38.5165,38.5663,38.4833,38.5165,41494.5
2020-04-29 10:00:00,46.42,46.47,46.31,46.41,69513.0,38.5082,38.5497,38.417,38.4999,69513.0
2020-04-29 10:05:00,46.43,46.49,46.22,46.22,21729.0,38.5165,38.5663,38.3423,38.3423,21729.0
2020-04-29 10:10:00,46.19,46.21,46.13,46.19,20155.5,38.3174,38.334,38.2677,38.3174,20155.5
2020-04-29 10:15:00,46.25,46.29,46.07,46.12,41157.0,38.3672,38.4004,38.2179,38.2594,41157.0
2020-04-29 10:20:00,46.13,46.13,46.07,46.11,20806.5,38.2677,38.2677,38.2179,38.2511,20806.5
2020-04-29 10:25:00,46.1,46.1,46.0,46.05,28161.0,38.2428,38.2428,38.1598,38.2013,28161.0
2020-04-29 10:30:00,46.05,46.18,46.02,46.13,18018.0,38.2013,38.3091,38.1764,38.2677,18018.0
2020-04-29 10:35:00,46.11,46.26,46.11,46.2,14239.5,38.2511,38.3755,38.2511,38.3257,14239.5
2020-04-29 10:40:00,46.21,46.29,46.19,46.28,14365.5,38.334,38.4004,38.3174,38.3921,14365.5
2020-04-29 10:45:00,46.28,46.35,46.23,46.31,18037.5,38.3921,38.4502,38.3506,38.417,18037.5
2020-04-29 10:50:00,46.32,46.43,46.31,46.35,13981.5,38.4253,38.5165,38.417,38.4502,13981.5
2020-04-29 10:55:00,46.35,46.36,46.23,46.25,149992.5,38.4502,38.4585,38.3506,38.3672,149992.5
2020-04-29 11:00:00,46.23,46.24,46.15,46.24,17991.0,38.3506,38.3589,38.2842,38.3589,17991.0
2020-04-29 11:05:00,46.25,46.29,46.15,46.18,14409.0,38.3672,38.4004,38.2842,38.3091,14409.0
2020-04-29 11:10:00,46.17,46.25,46.17,46.21,10650.0,38.3008,38.3672,38.3008,38.334,10650.0
2020-04-29 11:15:00,46.21,46.25,46.13,46.23,23092.5,38.334,38.3672,38.2677,38.3506,23092.5
2020-04-29 11:20:00,46.24,46.29,46.19,46.27,20634.0,38.3589,38.4004,38.3174,38.3838,20634.0
2020-04-29 11:25:00,46.27,46.28,46.2,46.23,11656.5,38.3838,38.3921,38.3257,38.3506,11656.5
2020-04-29 11:30:00,46.23,46.31,46.19,46.25,13264.5,38.3506,38.417,38.3174,38.3672,13264.5
2020-04-29 11:35:00,46.25,46.3,46.25,46.25,9000.0,38.3672,38.4087,38.3672,38.3672,9000.0
2020-04-29 11:40:00,46.26,46.27,46.12,46.15,33048.0,38.3755,38.3838,38.2594,38.2842,33048.0
2020-04-29 11:45:00,46.15,46.19,46.05,46.07,21942.0,38.2842,38.3174,38.2013,38.2179,21942.0
2020-04-29 11:50:00,46.07,46.19,46.03,46.19,18265.5,38.2179,38.3174,38.1847,38.3174,18265.5
2020-04-29 11:55:00,46.2,46.33,46.19,46.32,16027.5,38.3257,38.4336,38.3174,38.4253,16027.5
2020-04-29 12:00:00,46.33,46.4,46.29,46.39,31197.0,38.4336,38.4916,38.4004,38.4833,31197.0
2020-04-29 12:05:00,46.37,46.37,46.27,46.27,24508.5,38.4668,38.4668,38.3838,38.3838,24508.5
2020-04-29 12:10:00,46.23,46.27,46.16,46.21,14262.0,38.3506,38.3838,38.2925,38.334,14262.0
2020-04-29 12:15:00,46.2,46.27,46.16,46.17,11160.0,38.3257,38.3838,38.2925,38.3008,11160.0
2020-04-29 12:20:00,46.17,46.27,46.17,46.27,10531.5,38.3008,38.3838,38.3008,38.3838,10531.5
2020-04-29 12:25:00,46.27,46.27,46.19,46.2,16504.5,38.3838,38.3838,38.3174,38.3257,16504.5
2020-04-29 12:30:00,46.2,46.21,46.15,46.15,18453.0,38.3257,38.334,38.2842,38.2842,18453.0
2020-04-29 12:35:00,46.15,46.29,46.14,46.29,17223.0,38.2842,38.4004,38.276,38.4004,17223.0
2020-04-29 12:40:00,46.27,46.35,46.27,46.35,14367.0,38.3838,38.4502,38.3838,38.4502,14367.0
2020-04-29 12:45:00,46.34,46.37,46.31,46.33,11172.0,38.4419,38.4668,38.417,38.4336,11172.0
2020-04-29 12:50:00,46.35,46.41,46.32,46.39,17977.5,38.4502,38.4999,38.4253,38.4833,17977.5
2020-04-29 12:55:00,46.37,46.41,46.35,46.37,12448.5,38.4668,38.4999,38.4502,38.4668,12448.5
2020-04-29 13:00:00,46.37,46.45,46.35,46.45,20341.5,38.4668,38.5331,38.4502,38.5331,20341.5
2020-04-29 13:05:00,46.46,46.49,46.41,46.44,18817.5,38.5414,38.5663,38.4999,38.5248,18817.5
2020-04-29 13:10:00,46.45,46.55,46.44,46.47,34038.0,38.5331,38.6161,38.5248,38.5497,34038.0
2020-04-29 13:15:00,46.46,46.53,46.43,46.53,20449.5,38.5414,38.5995,38.5165,38.5995,20449.5
2020-04-29 13:20:00,46.53,46.57,46.41,46.42,20380.5,38.5995,38.6327,38.4999,38.5082,20380.5
2020-04-29 13:25:00,46.41,46.46,46.32,46.33,12207.0,38.4999,38.5414,38.4253,38.4336,12207.0
2020-04-29 13:30:00,46.33,46.35,46.17,46.19,20119.5,38.4336,38.4502,38.3008,38.3174,20119.5
2020-04-29 13:35:00,46.2,46.22,46.16,46.18,10165.5,38.3257,38.3423,38.2925,38.3091,10165.5
2020-04-29 13:40:00,46.18,46.19,46.09,46.11,11583.0,38.3091,38.3174,38.2345,38.2511,11583.0
2020-04-29 13:45:00,46.1,46.18,46.1,46.17,12192.0,38.2428,38.3091,38.2428,38.3008,12192.0
2020-04-29 13:50:00,46.17,46.18,46.11,46.11,14919.0,38.3008,38.3091,38.2511,38.2511,14919.0
2020-04-29 13:55:00,46.09,46.22,46.03,46.22,15099.0,38.2345,38.3423,38.1847,38.3423,15099.0
2020-04-29 14:00:00,46.17,46.17,45.97,46.03,53592.0,38.3008,38.3008,38.1349,38.1847,53592.0
2020-04-29 14:05:00,46.03,46.09,45.98,46.05,51652.5,38.1847,38.2345,38.1432,38.2013,51652.5
2020-04-29 14:10:00,46.07,46.19,46.05,46.19,17419.5,38.2179,38.3174,38.2013,38.3174,17419.5
2020-04-29 14:15:00,46.21,46.25,46.13,46.17,14931.0,38.334,38.3672,38.2677,38.3008,14931.0
2020-04-29 14:20:00,46.17,46.2,46.13,46.16,16789.5,38.3008,38.3257,38.2677,38.2925,16789.5
2020-04-29 14:25:00,46.17,46.22,46.13,46.18,12994.5,38.3008,38.3423,38.2677,38.3091,12994.5
2020-04-29 14:30:00,46.21,46.23,46.15,46.19,10488.0,38.334,38.3506,38.2842,38.3174,10488.0
2020-04-29 14:35:00,46.17,46.23,46.13,46.23,15021.0,38.3008,38.3506,38.2677,38.3506,15021.0
2020-04-29 14:40:00,46.23,46.27,46.2,46.23,10450.5,38.3506,38.3838,38.3257,38.3506,10450.5
2020-04-29 14:45:00,46.24,46.25,46.18,46.18,16788.0,38.3589,38.3672,38.3091,38.3091,16788.0
2020-04-29 14:50:00,46.18,46.2,46.1,46.11,19164.0,38.3091,38.3257,38.2428,38.2511,19164.0
2020-04-29 14:55:00,46.11,46.3,46.09,46.28,16581.0,38.2511,38.4087,38.2345,38.3921,16581.0
2020-04-29 15:00:00,46.27,46.39,46.26,46.37,16887.0,38.3838,38.4833,38.3755,38.4668,16887.0
2020-04-29 15:05:00,46.37,46.43,46.35,46.41,16096.5,38.4668,38.5165,38.4502,38.4999,16096.5
2020-04-29 15:10:00,46.42,46.44,46.39,46.43,19054.5,38.5082,38.5248,38.4833,38.5165,19054.5
2020-04-29 15:15:00,46.42,46.42,46.34,46.4,17823.0,38.5082,38.5082,38.4419,38.4916,17823.0
2020-04-29 15:20:00,46.4,46.41,46.35,46.4,16777.5,38.4916,38.4999,38.4502,38.4916,16777.5
2020-04-29 15:25:00,46.41,46.46,46.41,46.45,16407.0,38.4999,38.5414,38.4999,38.5331,16407.0
2020-04-29 15:30:00,46.45,46.45,46.34,46.42,28401.0,38.5331,38.5331,38.4419,38.5082,28401.0
2020-04-29 15:35:00,46.41,46.46,46.38,46.41,29323.5,38.4999,38.5414,38.475,38.4999,29323.5
2020-04-29 15:40:00,46.41,46.51,46.4,46.51,45856.5,38.4999,38.5829,38.4916,38.5829,45856.5
2020-04-29 15:45:00,46.51,46.55,46.47,46.49,65232.0,38.5829,38.6161,38.5497,38.5663,65232.0
2020-04-29 15:50:00,46.49,46.49,46.31,46.35,93613.5,38.5663,38.5663,38.417,38.4502,93613.5
2020-04-29 15:55:00,46.34,46.44,46.33,46.4,223095.0,38.4419,38.5248,38.4336,38.4916,223095.0
2020-04-30 09:30:00,45.9,46.09,45.51,45.73,55849.5,38.0769,38.2345,37.7533,37.9358,55849.5
2020-04-30 09:35:00,45.61,45.75,45.51,45.75,14514.0,37.8363,37.9524,37.7533,37.9524,14514.0
2020-04-30 09:40:00,45.73,45.84,45.45,45.48,13612.5,37.9358,38.0271,37.7036,37.7284,13612.5
2020-04-30 09:45:00,45.46,45.66,45.43,45.65,28122.0,37.7119,37.8778,37.687,37.8695,28122.0
2020-04-30 09:50:00,45.63,45.76,45.6,45.72,29466.0,37.8529,37.9607,37.828,37.9275,29466.0
2020-04-30 09:55:00,45.75,45.95,45.73,45.91,25491.0,37.9524,38.1183,37.9358,38.0852,25491.0
2020-04-30 10:00:00,45.87,46.18,45.87,45.97,23247.0,38.052,38.3091,38.052,38.1349,23247.0
2020-04-30 10:05:00,45.94,46.07,45.88,45.99,17887.5,38.11,38.2179,38.0603,38.1515,17887.5
2020-04-30 10:10:00,45.97,46.01,45.91,45.91,9450.0,38.1349,38.1681,38.0852,38.0852,9450.0
2020-04-30 10:15:00,45.91,45.93,45.77,45.85,11161.5,38.0852,38.1017,37.969,38.0354,11161.5
2020-04-30 10:20:00,45.87,45.87,45.64,45.66,8700.0,38.052,38.052,37.8612,37.8778,8700.0
2020-04-30 10:25:00,45.73,45.75,45.68,45.75,8910.0,37.9358,37.9524,37.8944,37.9524,8910.0
2020-04-30 10:30:00,45.76,45.8,45.7,45.76,6927.0,37.9607,37.9939,37.9109,37.9607,6927.0
2020-04-30 10:35:00,45.76,45.8,45.72,45.72,10098.0,37.9607,37.9939,37.9275,37.9275,10098.0
2020-04-30 10:40:00,45.69,45.78,45.55,45.59,20583.0,37.9026,37.9773,37.7865,37.8197,20583.0
2020-04-30 10:45:00,45.6,45.65,45.53,45.53,10260.0,37.828,37.8695,37.7699,37.7699,10260.0
2020-04-30 10:50:00,45.53,45.61,45.51,45.56,8934.0,37.7699,37.8363,37.7533,37.7948,8934.0
2020-04-30 10:55:00,45.51,45.65,45.49,45.56,19863.0,37.7533,37.8695,37.7367,37.7948,19863.0
2020-04-30 11:00:00,45.56,45.67,45.56,45.62,11731.5,37.7948,37.8861,37.7948,37.8446,11731.5
2020-04-30 11:05:00,45.59,45.64,45.56,45.64,24726.0,37.8197,37.8612,37.7948,37.8612,24726.0
2020-04-30 11:10:00,45.65,45.72,45.63,45.69,16461.0,37.8695,37.9275,37.8529,37.9026,16461.0
2020-04-30 11:15:00,45.71,45.75,45.63,45.63,26850.0,37.9192,37.9524,37.8529,37.8529,26850.0
2020-04-30 11:20:00,45.62,45.69,45.57,45.57,7501.5,37.8446,37.9026,37.8031,37.8031,7501.5
2020-04-30 11:25:00,45.57,45.67,45.55,45.57,30898.5,37.8031,37.8861,37.7865,37.8031,30898.5
2020-04-30 11:30:00,45.57,45.69,45.55,45.63,15097.5,37.8031,37.9026,37.7865,37.8529,15097.5
2020-04-30 11:35:00,45.61,45.77,45.61,45.73,10416.0,37.8363,37.969,37.8363,37.9358,10416.0
2020-04-30 11:40:00,45.75,45.79,45.71,45.77,10417.5,37.9524,37.9856,37.9192,37.969,10417.5
2020-04-30 11:45:00,45.75,45.76,45.62,45.62,17115.0,37.9524,37.9607,37.8446,37.8446,17115.0
2020-04-30 11:50:00,45.63,45.65,45.56,45.57,7200.0,37.8529,37.8695,37.7948,37.8031,7200.0
2020-04-30 11:55:00,45.57,45.59,45.54,45.59,23385.0,37.8031,37.8197,37.7782,37.8197,23385.0
2020-04-30 12:00:00,45.58,45.59,45.47,45.57,78604.5,37.8114,37.8197,37.7201,37.8031,78604.5
2020-04-30 12:05:00,45.56,45.67,45.53,45.66,11350.5,37.7948,37.8861,37.7699,37.8778,11350.5
2020-04-30 12:10:00,45.69,45.71,45.63,45.69,21567.0,37.9026,37.9192,37.8529,37.9026,21567.0
2020-04-30 12:15:00,45.69,45.73,45.59,45.6,25350.0,37.9026,37.9358,37.8197,37.828,25350.0
2020-04-30 12:20:00,45.61,45.65,45.57,45.65,14490.0,37.8363,37.8695,37.8031,37.8695,14490.0
2020-04-30 12:25:00,45.64,45.65,45.57,45.62,43968.0,37.8612,37.8695,37.8031,37.8446,43968.0
2020-04-30 12:30:00,45.61,45.61,45.55,45.58,24180.0,37.8363,37.8363,37.7865,37.8114,24180.0
2020-04-30 12:35:00,45.57,45.68,45.57,45.68,38458.5,37.8031,37.8944,37.8031,37.8944,38458.5
2020-04-30 12:40:00,45.67,45.78,45.67,45.78,8868.0,37.8861,37.9773,37.8861,37.9773,8868.0
2020-04-30 12:45:00,45.78,45.86,45.77,45.86,10959.0,37.9773,38.0437,37.969,38.0437,10959.0
2020-04-30 12:50:00,45.85,45.87,45.81,45.85,9450.0,38.0354,38.052,38.0022,38.0354,9450.0
2020-04-30 12:55:00,45.85,45.89,45.81,45.87,8551.5,38.0354,38.0686,38.0022,38.052,8551.5
2020-04-30 13:00:00,45.87,45.87,45.77,45.77,14190.0,38.052,38.052,37.969,37.969,14190.0
2020-04-30 13:05:00,45.79,45.84,45.76,45.83,7725.0,37.9856,38.0271,37.9607,38.0188,7725.0
2020-04-30 13:10:00,45.81,45.91,45.79,45.91,10050.0,38.0022,38.0852,37.9856,38.0852,10050.0
2020-04-30 13:15:00,45.9,45.95,45.89,45.95,10459.5,38.0769,38.1183,38.0686,38.1183,10459.5
2020-04-30 13:20:00,45.94,45.99,45.93,45.93,11940.0,38.11,38.1515,38.1017,38.1017,11940.0
2020-04-30 13:25:00,45.92,45.92,45.83,45.83,9000.0,38.0934,38.0934,38.0188,38.0188,9000.0
2020-04-30 13:30:00,45.82,45.83,45.75,45.76,9595.5,38.0105,38.0188,37.9524,37.9607,9595.5
2020-04-30 13:35:00,45.77,45.83,45.77,45.78,9003.0,37.969,38.0188,37.969,37.9773,9003.0
2020-04-30 13:40:00,45.77,45.77,45.73,45.75,6733.5,37.969,37.969,37.9358,37.9524,6733.5
2020-04-30 13:45:00,45.75,45.75,45.69,45.71,13800.0,37.9524,37.9524,37.9026,37.9192,13800.0
2020-04-30 13:50:00,45.7,45.76,45.68,45.71,10425.0,37.9109,37.9607,37.8944,37.9192,10425.0
2020-04-30 13:55:00,45.7,45.71,45.65,45.68,10036.5,37.9109,37.9192,37.8695,37.8944,10036.5
2020-04-30 14:00:00,45.67,45.79,45.65,45.79,10962.0,37.8861,37.9856,37.8695,37.9856,10962.0
2020-04-30 14:05:00,45.77,45.8,45.74,45.76,9930.0,37.969,37.9939,37.9441,37.9607,9930.0
2020-04-30 14:10:00,45.76,45.84,45.76,45.79,14092.5,37.9607,38.0271,37.9607,37.9856,14092.5
2020-04-30 14:15:00,45.78,45.83,45.75,45.81,24181.5,37.9773,38.0188,37.9524,38.0022,24181.5
2020-04-30 14:20:00,45.81,45.87,45.81,45.85,7917.0,38.0022,38.052,38.0022,38.0354,7917.0
2020-04-30 14:25:00,45.85,45.87,45.79,45.83,16866.0,38.0354,38.052,37.9856,38.0188,16866.0
2020-04-30 14:30:00,45.86,45.95,45.86,45.87,8850.0,38.0437,38.1183,38.0437,38.052,8850.0
2020-04-30 14:35:00,45.88,45.89,45.79,45.83,19138.5,38.0603,38.0686,37.9856,38.0188,19138.5
2020-04-30 14:40:00,45.82,45.83,45.79,45.8,14452.5,38.0105,38.0188,37.9856,37.9939,14452.5
2020-04-30 14:45:00,45.83,45.86,45.81,45.85,8697.0,38.0188,38.0437,38.0022,38.0354,8697.0
2020-04-30 14:50:00,45.85,45.87,45.81,45.83,20475.0,38.0354,38.052,38.0022,38.0188,20475.0
2020-04-30 14:55:00,45.84,45.89,45.81,45.89,17997.0,38.0271,38.0686,38.0022,38.0686,17997.0
2020-04-30 15:00:00,45.89,45.9,45.79,45.81,29908.5,38.0686,38.0769,37.9856,38.0022,29908.5
2020-04-30 15:05:00,45.8,45.94,45.8,45.89,11848.5,37.9939,38.11,37.9939,38.0686,11848.5
2020-04-30 15:10:00,45.87,45.89,45.83,45.87,15159.0,38.052,38.0686,38.0188,38.052,15159.0
2020-04-30 15:15:00,45.88,46.0,45.88,45.95,20178.0,38.0603,38.1598,38.0603,38.1183,20178.0
2020-04-30 15:20:00,45.95,46.06,45.93,46.03,25027.5,38.1183,38.2096,38.1017,38.1847,25027.5
2020-04-30 15:25:00,46.05,46.07,45.99,46.05,14734.5,38.2013,38.2179,38.1515,38.2013,14734.5
2020-04-30 15:30:00,46.05,46.12,46.03,46.09,23527.5,38.2013,38.2594,38.1847,38.2345,23527.5
2020-04-30 15:35:00,46.1,46.11,46.03,46.08,31762.5,38.2428,38.2511,38.1847,38.2262,31762.5
2020-04-30 15:40:00,46.07,46.08,45.97,46.06,49420.5,38.2179,38.2262,38.1349,38.2096,49420.5
2020-04-30 15:45:00,46.05,46.08,45.99,45.99,53862.0,38.2013,38.2262,38.1515,38.1515,53862.0
2020-04-30 15:50:00,45.99,46.27,45.99,46.27,126292.5,38.1515,38.3838,38.1515,38.3838,126292.5
2020-04-30 15:55:00,46.27,46.32,46.13,46.16,300666.0,38.3838,38.4253,38.2677,38.2925,300666.0
2020-05-01 09:30:00,45.37,45.81,45.18,45.37,40305.0,37.6372,38.0022,37.4796,37.6372,40305.0
2020-05-01 09:35:00,45.45,45.45,45.13,45.27,42676.5,37.7036,37.7036,37.4381,37.5542,42676.5
2020-05-01 09:40:00,45.28,45.38,45.24,45.3,68505.0,37.5625,37.6455,37.5293,37.5791,68505.0
2020-05-01 09:45:00,45.31,45.35,45.23,45.29,70575.0,37.5874,37.6206,37.5211,37.5708,70575.0
2020-05-01 09:50:00,45.28,45.42,45.15,45.17,50061.0,37.5625,37.6787,37.4547,37.4713,50061.0
2020-05-01 09:55:00,45.18,45.22,44.97,45.1,36607.5,37.4796,37.5128,37.3054,37.4132,36607.5
2020-05-01 10:00:00,45.14,45.23,45.05,45.05,21265.5,37.4464,37.5211,37.3717,37.3717,21265.5
2020-05-01 10:05:00,45.07,45.11,45.02,45.03,16170.0,37.3883,37.4215,37.3468,37.3551,16170.0
2020-05-01 10:10:00,44.97,45.05,44.95,45.05,11100.0,37.3054,37.3717,37.2888,37.3717,11100.0
2020-05-01 10:15:00,45.03,45.07,44.87,44.87,13351.5,37.3551,37.3883,37.2224,37.2224,13351.5
2020-05-01 10:20:00,44.89,44.91,44.77,44.84,15600.0,37.239,37.2556,37.1395,37.1975,15600.0
2020-05-01 10:25:00,44.84,44.89,44.83,44.89,18387.0,37.1975,37.239,37.1892,37.239,18387.0
2020-05-01 10:30:00,44.9,45.0,44.83,45.0,17782.5,37.2473,37.3303,37.1892,37.3303,17782.5
2020-05-01 10:35:00,45.0,45.0,44.94,44.99,22078.5,37.3303,37.3303,37.2805,37.322,22078.5
2020-05-01 10:40:00,44.99,45.09,44.99,45.05,10791.0,37.322,37.4049,37.322,37.3717,10791.0
2020-05-01 10:45:00,45.06,45.11,45.02,45.1,15892.5,37.38,37.4215,37.3468,37.4132,15892.5
2020-05-01 10:50:00,45.09,45.11,45.03,45.05,13965.0,37.4049,37.4215,37.3551,37.3717,13965.0
2020-05-01 10:55:00,45.05,45.09,45.0,45.05,22038.0,37.3717,37.4049,37.3303,37.3717,22038.0
2020-05-01 11:00:00,45.05,45.07,45.03,45.03,20865.0,37.3717,37.3883,37.3551,37.3551,20865.0
2020-05-01 11:05:00,45.05,45.1,45.02,45.09,25735.5,37.3717,37.4132,37.3468,37.4049,25735.5
2020-05-01 11:10:00,45.1,45.11,45.07,45.11,28773.0,37.4132,37.4215,37.3883,37.4215,28773.0
2020-05-01 11:15:00,45.1,45.11,45.05,45.11,82980.0,37.4132,37.4215,37.3717,37.4215,82980.0
2020-05-01 11:20:00,45.12,45.15,45.05,45.07,24118.5,37.4298,37.4547,37.3717,37.3883,24118.5
2020-05-01 11:25:00,45.08,45.1,45.05,45.07,9142.5,37.3966,37.4132,37.3717,37.3883,9142.5
2020-05-01 11:30:00,45.06,45.12,45.05,45.05,19626.0,37.38,37.4298,37.3717,37.3717,19626.0
2020-05-01 11:35:00,45.05,45.15,45.05,45.11,10500.0,37.3717,37.4547,37.3717,37.4215,10500.0
2020-05-01 11:40:00,45.12,45.12,45.05,45.05,13261.5,37.4298,37.4298,37.3717,37.3717,13261.5
2020-05-01 11:45:00,45.06,45.06,45.0,45.03,17275.5,37.38,37.38,37.3303,37.3551,17275.5
2020-05-01 11:50:00,45.03,45.06,45.0,45.04,48348.0,37.3551,37.38,37.3303,37.3634,48348.0
2020-05-01 11:55:00,45.04,45.07,45.02,45.07,34896.0,37.3634,37.3883,37.3468,37.3883,34896.0
2020-05-01 12:00:00,45.07,45.11,45.01,45.11,16194.0,37.3883,37.4215,37.3385,37.4215,16194.0
2020-05-01 12:05:00,45.09,45.17,45.09,45.15,15070.5,37.4049,37.4713,37.4049,37.4547,15070.5
2020-05-01 12:10:00,45.15,45.21,45.15,45.2,15958.5,37.4547,37.5045,37.4547,37.4962,15958.5
2020-05-01 12:15:00,45.19,45.19,45.07,45.08,11274.0,37.4879,37.4879,37.3883,37.3966,11274.0
2020-05-01 12:20:00,45.09,45.14,45.08,45.11,10422.0,37.4049,37.4464,37.3966,37.4215,10422.0
2020-05-01 12:25:00,45.11,45.12,45.06,45.07,12091.5,37.4215,37.4298,37.38,37.3883,12091.5
2020-05-01 12:30:00,45.06,45.12,45.02,45.12,29044.5,37.38,37.4298,37.3468,37.4298,29044.5
2020-05-01 12:35:00,45.11,45.13,45.08,45.1,12375.0,37.4215,37.4381,37.3966,37.4132,12375.0
2020-05-01 12:40:00,45.08,45.11,45.0,45.07,41262.0,37.3966,37.4215,37.3303,37.3883,41262.0
2020-05-01 12:45:00,45.09,45.16,45.09,45.14,18399.0,37.4049,37.463,37.4049,37.4464,18399.0
2020-05-01 12:50:00,45.15,45.24,45.15,45.22,9615.0,37.4547,37.5293,37.4547,37.5128,9615.0
2020-05-01 12:55:00,45.21,45.25,45.19,45.21,11700.0,37.5045,37.5376,37.4879,37.5045,11700.0
2020-05-01 13:00:00,45.22,45.29,45.21,45.28,8692.5,37.5128,37.5708,37.5045,37.5625,8692.5
2020-05-01 13:05:00,45.27,45.32,45.27,45.31,8056.5,37.5542,37.5957,37.5542,37.5874,8056.5
2020-05-01 13:10:00,45.31,45.33,45.25,45.25,14202.0,37.5874,37.604,37.5376,37.5376,14202.0
2020-05-01 13:15:00,45.23,45.28,45.19,45.22,15768.0,37.5211,37.5625,37.4879,37.5128,15768.0
2020-05-01 13:20:00,45.22,45.3,45.21,45.26,14016.0,37.5128,37.5791,37.5045,37.5459,14016.0
2020-05-01 13:25:00,45.27,45.4,45.27,45.4,12633.0,37.5542,37.6621,37.5542,37.6621,12633.0
2020-05-01 13:30:00,45.41,45.43,45.35,45.35,12961.5,37.6704,37.687,37.6206,37.6206,12961.5
2020-05-01 13:35:00,45.33,45.38,45.31,45.31,15673.5,37.604,37.6455,37.5874,37.5874,15673.5
2020-05-01 13:40:00,45.32,45.36,45.3,45.32,15081.0,37.5957,37.6289,37.5791,37.5957,15081.0
2020-05-01 13:45:00,45.32,45.33,45.22,45.3,33331.5,37.5957,37.604,37.5128,37.5791,33331.5
2020-05-01 13:50:00,45.29,45.29,45.23,45.26,11860.5,37.5708,37.5708,37.5211,37.5459,11860.5
2020-05-01 13:55:00,45.25,45.28,45.24,45.25,21358.5,37.5376,37.5625,37.5293,37.5376,21358.5
2020-05-01 14:00:00,45.26,45.33,45.23,45.31,11536.5,37.5459,37.604,37.5211,37.5874,11536.5
2020-05-01 14:05:00,45.32,45.35,45.27,45.31,11157.0,37.5957,37.6206,37.5542,37.5874,11157.0
2020-05-01 14:10:00,45.31,45.31,45.25,45.25,8448.0,37.5874,37.5874,37.5376,37.5376,8448.0
2020-05-01 14:15:00,45.26,45.36,45.23,45.36,14638.5,37.5459,37.6289,37.5211,37.6289,14638.5
2020-05-01 14:20:00,45.37,45.37,45.34,45.35,11547.0,37.6372,37.6372,37.6123,37.6206,11547.0
2020-05-01 14:25:00,45.34,45.36,45.29,45.31,25515.0,37.6123,37.6289,37.5708,37.5874,25515.0
2020-05-01 14:30:00,45.31,45.33,45.29,45.31,8382.0,37.5874,37.604,37.5708,37.5874,8382.0
2020-05-01 14:35:00,45.31,45.4,45.31,45.39,8610.0,37.5874,37.6621,37.5874,37.6538,8610.0
2020-05-01 14:40:00,45.37,45.39,45.31,45.34,8881.5,37.6372,37.6538,37.5874,37.6123,8881.5
2020-05-01 14:45:00,45.35,45.38,45.33,45.37,10116.0,37.6206,37.6455,37.604,37.6372,10116.0
2020-05-01 14:50:00,45.36,45.39,45.32,45.39,20350.5,37.6289,37.6538,37.5957,37.6538,20350.5
2020-05-01 14:55:00,45.39,45.41,45.35,45.35,14389.5,37.6538,37.6704,37.6206,37.6206,14389.5
2020-05-01 15:00:00,45.33,45.39,45.33,45.37,28336.5,37.604,37.6538,37.604,37.6372,28336.5
2020-05-01 15:05:00,45.37,45.41,45.34,45.41,12852.0,37.6372,37.6704,37.6123,37.6704,12852.0
2020-05-01 15:10:00,45.41,45.53,45.39,45.51,61065.0,37.6704,37.7699,37.6538,37.7533,61065.0
2020-05-01 15:15:00,45.52,45.6,45.51,45.55,20184.0,37.7616,37.828,37.7533,37.7865,20184.0
2020-05-01 15:20:00,45.56,45.58,45.55,45.57,15933.0,37.7948,37.8114,37.7865,37.8031,15933.0
2020-05-01 15:25:00,45.56,45.63,45.49,45.61,23122.5,37.7948,37.8529,37.7367,37.8363,23122.5
2020-05-01 15:30:00,45.61,45.66,45.56,45.56,61140.0,37.8363,37.8778,37.7948,37.7948,61140.0
2020-05-01 15:35:00,45.56,45.59,45.54,45.56,88666.5,37.7948,37.8197,37.7782,37.7948,88666.5
2020-05-01 15:40:00,45.58,45.58,45.47,45.51,58495.5,37.8114,37.8114,37.7201,37.7533,58495.5
2020-05-01 15:45:00,45.51,45.56,45.45,45.55,62542.5,37.7533,37.7948,37.7036,37.7865,62542.5
2020-05-01 15:50:00,45.55,45.56,45.35,45.35,105870.0,37.7865,37.7948,37.6206,37.6206,105870.0
2020-05-01 15:55:00,45.35,45.56,45.33,45.56,213901.5,37.6206,37.7948,37.604,37.7948,213901.5
2020-05-04 09:30:00,45.35,45.52,45.01,45.19,42835.5,37.6206,37.7616,37.3385,37.4879,42835.5
2020-05-04 09:35:00,45.19,45.19,44.77,44.87,20850.0,37.4879,37.4879,37.1395,37.2224,20850.0
2020-05-04 09:40:00,44.86,44.94,44.73,44.77,27220.5,37.2141,37.2805,37.1063,37.1395,27220.5
2020-05-04 09:45:00,44.77,44.89,44.69,44.89,12771.0,37.1395,37.239,37.0731,37.239,12771.0
2020-05-04 09:50:00,44.89,45.07,44.81,45.07,10123.5,37.239,37.3883,37.1726,37.3883,10123.5
2020-05-04 09:55:00,45.03,45.15,45.03,45.05,12880.5,37.3551,37.4547,37.3551,37.3717,12880.5
2020-05-04 10:00:00,45.06,45.07,44.89,45.03,13719.0,37.38,37.3883,37.239,37.3551,13719.0
2020-05-04 10:05:00,45.01,45.1,44.99,45.07,13870.5,37.3385,37.4132,37.322,37.3883,13870.5
2020-05-04 10:10:00,45.09,45.17,45.09,45.12,14088.0,37.4049,37.4713,37.4049,37.4298,14088.0
2020-05-04 10:15:00,45.13,45.27,45.1,45.24,14689.5,37.4381,37.5542,37.4132,37.5293,14689.5
2020-05-04 10:20:00,45.25,45.25,45.11,45.11,6150.0,37.5376,37.5376,37.4215,37.4215,6150.0
2020-05-04 10:25:00,45.11,45.11,45.03,45.03,13234.5,37.4215,37.4215,37.3551,37.3551,13234.5
2020-05-04 10:30:00,45.02,45.05,44.99,45.01,24600.0,37.3468,37.3717,37.322,37.3385,24600.0
2020-05-04 10:35:00,45.01,45.05,44.95,45.05,9000.0,37.3385,37.3717,37.2888,37.3717,9000.0
2020-05-04 10:40:00,45.06,45.13,45.06,45.07,14436.0,37.38,37.4381,37.38,37.3883,14436.0
2020-05-04 10:45:00,45.09,45.13,45.03,45.11,16518.0,37.4049,37.4381,37.3551,37.4215,16518.0
2020-05-04 10:50:00,45.11,45.12,45.02,45.05,31201.5,37.4215,37.4298,37.3468,37.3717,31201.5
2020-05-04 10:55:00,45.05,45.06,44.93,44.93,11395.5,37.3717,37.38,37.2722,37.2722,11395.5
2020-05-04 11:00:00,44.92,45.03,44.91,44.95,17253.0,37.2639,37.3551,37.2556,37.2888,17253.0
2020-05-04 11:05:00,44.96,45.01,44.91,44.98,11316.0,37.2971,37.3385,37.2556,37.3137,11316.0
2020-05-04 11:10:00,44.99,45.09,44.99,45.07,9915.0,37.322,37.4049,37.322,37.3883,9915.0
2020-05-04 11:15:00,45.06,45.1,45.04,45.08,32305.5,37.38,37.4132,37.3634,37.3966,32305.5
2020-05-04 11:20:00,45.07,45.21,45.03,45.19,19090.5,37.3883,37.5045,37.3551,37.4879,19090.5
2020-05-04 11:25:00,45.2,45.2,45.09,45.14,9907.5,37.4962,37.4962,37.4049,37.4464,9907.5
2020-05-04 11:30:00,45.15,45.17,45.11,45.15,50575.5,37.4547,37.4713,37.4215,37.4547,50575.5
2020-05-04 11:35:00,45.17,45.27,45.14,45.27,17707.5,37.4713,37.5542,37.4464,37.5542,17707.5
2020-05-04 11:40:00,45.27,45.32,45.23,45.25,18072.0,37.5542,37.5957,37.5211,37.5376,18072.0
2020-05-04 11:45:00,45.26,45.31,45.24,45.29,16780.5,37.5459,37.5874,37.5293,37.5708,16780.5
2020-05-04 11:50:00,45.28,45.33,45.28,45.29,11220.0,37.5625,37.604,37.5625,37.5708,11220.0
2020-05-04 11:55:00,45.31,45.31,45.2,45.2,14364.0,37.5874,37.5874,37.4962,37.4962,14364.0
2020-05-04 12:00:00,45.22,45.29,45.2,45.26,20746.5,37.5128,37.5708,37.4962,37.5459,20746.5
2020-05-04 12:05:00,45.26,45.31,45.25,45.31,7650.0,37.5459,37.5874,37.5376,37.5874,7650.0
2020-05-04 12:10:00,45.32,45.37,45.28,45.28,19408.5,37.5957,37.6372,37.5625,37.5625,19408.5
2020-05-04 12:15:00,45.27,45.38,45.27,45.35,13593.0,37.5542,37.6455,37.5542,37.6206,13593.0
2020-05-04 12:20:00,45.37,45.45,45.35,45.41,20353.5,37.6372,37.7036,37.6206,37.6704,20353.5
2020-05-04 12:25:00,45.43,45.55,45.43,45.54,15100.5,37.687,37.7865,37.687,37.7782,15100.5
2020-05-04 12:30:00,45.55,45.6,45.43,45.5,17853.0,37.7865,37.828,37.687,37.745,17853.0
2020-05-04 12:35:00,45.5,45.51,45.43,45.46,9999.0,37.745,37.7533,37.687,37.7119,9999.0
2020-05-04 12:40:00,45.46,45.49,45.43,45.45,10237.5,37.7119,37.7367,37.687,37.7036,10237.5
2020-05-04 12:45:00,45.45,45.45,45.37,45.37,11343.0,37.7036,37.7036,37.6372,37.6372,11343.0
2020-05-04 12:50:00,45.37,45.39,45.35,45.35,10722.0,37.6372,37.6538,37.6206,37.6206,10722.0
2020-05-04 12:55:00,45.37,45.39,45.34,45.37,14095.5,37.6372,37.6538,37.6123,37.6372,14095.5
2020-05-04 13:00:00,45.37,45.39,45.34,45.35,8568.0,37.6372,37.6538,37.6123,37.6206,8568.0
2020-05-04 13:05:00,45.35,45.37,45.33,45.35,31498.5,37.6206,37.6372,37.604,37.6206,31498.5
2020-05-04 13:10:00,45.35,45.42,45.29,45.38,34542.0,37.6206,37.6787,37.5708,37.6455,34542.0
2020-05-04 13:15:00,45.39,45.39,45.23,45.31,20011.5,37.6538,37.6538,37.5211,37.5874,20011.5
2020-05-04 13:20:00,45.31,45.33,45.3,45.33,11806.5,37.5874,37.604,37.5791,37.604,11806.5
2020-05-04 13:25:00,45.32,45.38,45.3,45.36,12480.0,37.5957,37.6455,37.5791,37.6289,12480.0
2020-05-04 13:30:00,45.37,45.39,45.35,45.37,8271.0,37.6372,37.6538,37.6206,37.6372,8271.0
2020-05-04 13:35:00,45.37,45.39,45.35,45.37,12151.5,37.6372,37.6538,37.6206,37.6372,12151.5
2020-05-04 13:40:00,45.38,45.39,45.27,45.27,44250.0,37.6455,37.6538,37.5542,37.5542,44250.0
2020-05-04 13:45:00,45.27,45.29,45.25,45.27,23094.0,37.5542,37.5708,37.5376,37.5542,23094.0
2020-05-04 13:50:00,45.27,45.31,45.25,45.25,8766.0,37.5542,37.5874,37.5376,37.5376,8766.0
2020-05-04 13:55:00,45.25,45.32,45.25,45.32,7362.0,37.5376,37.5957,37.5376,37.5957,7362.0
2020-05-04 14:00:00,45.34,45.35,45.29,45.34,7242.0,37.6123,37.6206,37.5708,37.6123,7242.0
2020-05-04 14:05:00,45.35,45.39,45.29,45.31,10606.5,37.6206,37.6538,37.5708,37.5874,10606.5
2020-05-04 14:10:00,45.31,45.38,45.3,45.36,9451.5,37.5874,37.6455,37.5791,37.6289,9451.5
2020-05-04 14:15:00,45.35,45.38,45.35,45.37,13590.0,37.6206,37.6455,37.6206,37.6372,13590.0
2020-05-04 14:20:00,45.35,45.39,45.35,45.37,18541.5,37.6206,37.6538,37.6206,37.6372,18541.5
2020-05-04 14:25:00,45.37,45.39,45.29,45.36,31470.0,37.6372,37.6538,37.5708,37.6289,31470.0
2020-05-04 14:30:00,45.36,45.43,45.34,45.35,11220.0,37.6289,37.687,37.6123,37.6206,11220.0
2020-05-04 14:35:00,45.35,45.35,45.27,45.29,12318.0,37.6206,37.6206,37.5542,37.5708,12318.0
2020-05-04 14:40:00,45.28,45.31,45.26,45.29,6337.5,37.5625,37.5874,37.5459,37.5708,6337.5
2020-05-04 14:45:00,45.28,45.4,45.27,45.4,19467.0,37.5625,37.6621,37.5542,37.6621,19467.0
2020-05-04 14:50:00,45.39,45.47,45.38,45.46,16180.5,37.6538,37.7201,37.6455,37.7119,16180.5
2020-05-04 14:55:00,45.45,45.47,45.42,45.45,25824.0,37.7036,37.7201,37.6787,37.7036,25824.0
2020-05-04 15:00:00,45.46,45.47,45.43,45.46,27507.0,37.7119,37.7201,37.687,37.7119,27507.0
2020-05-04 15:05:00,45.46,45.48,45.43,45.47,12429.0,37.7119,37.7284,37.687,37.7201,12429.0
2020-05-04 15:10:00,45.47,45.55,45.47,45.48,13603.5,37.7201,37.7865,37.7201,37.7284,13603.5
2020-05-04 15:15:00,45.48,45.55,45.47,45.55,16108.5,37.7284,37.7865,37.7201,37.7865,16108.5
2020-05-04 15:20:00,45.56,45.58,45.51,45.52,37005.0,37.7948,37.8114,37.7533,37.7616,37005.0
2020-05-04 15:25:00,45.52,45.55,45.47,45.53,26406.0,37.7616,37.7865,37.7201,37.7699,26406.0
2020-05-04 15:30:00,45.53,45.62,45.52,45.61,43215.0,37.7699,37.8446,37.7616,37.8363,43215.0
2020-05-04 15:35:00,45.61,45.63,45.57,45.61,33055.5,37.8363,37.8529,37.8031,37.8363,33055.5
2020-05-04 15:40:00,45.62,45.63,45.58,45.61,39093.0,37.8446,37.8529,37.8114,37.8363,39093.0
2020-05-04 15:45:00,45.61,45.63,45.55,45.59,53539.5,37.8363,37.8529,37.7865,37.8197,53539.5
2020-05-04 15:50:00,45.61,45.64,45.49,45.49,91455.0,37.8363,37.8612,37.7367,37.7367,91455.0
2020-05-04 15:55:00,45.49,45.62,45.49,45.58,116952.0,37.7367,37.8446,37.7367,37.8114,116952.0
2020-05-05 09:30:00,45.69,45.99,45.58,45.95,60165.0,37.9026,38.1515,37.8114,38.1183,60165.0
2020-05-05 09:35:00,46.08,46.09,45.94,46.03,11670.0,38.2262,38.2345,38.11,38.1847,11670.0
2020-05-05 09:40:00,46.02,46.04,45.91,45.99,17923.5,38.1764,38.193,38.0852,38.1515,17923.5
2020-05-05 09:45:00,45.96,45.99,45.91,45.97,15837.0,38.1266,38.1515,38.0852,38.1349,15837.0
2020-05-05 09:50:00,45.97,46.04,45.97,46.02,19836.0,38.1349,38.193,38.1349,38.1764,19836.0
2020-05-05 09:55:00,46.03,46.21,46.01,46.21,33498.0,38.1847,38.334,38.1681,38.334,33498.0
2020-05-05 10:00:00,46.18,46.19,46.11,46.17,18084.0,38.3091,38.3174,38.2511,38.3008,18084.0
2020-05-05 10:05:00,46.15,46.17,46.07,46.09,15393.0,38.2842,38.3008,38.2179,38.2345,15393.0
2020-05-05 10:10:00,46.1,46.13,46.0,46.02,10467.0,38.2428,38.2677,38.1598,38.1764,10467.0
2020-05-05 10:15:00,46.03,46.08,45.97,45.99,10722.0,38.1847,38.2262,38.1349,38.1515,10722.0
2020-05-05 10:20:00,46.0,46.01,45.86,45.89,18558.0,38.1598,38.1681,38.0437,38.0686,18558.0
2020-05-05 10:25:00,45.87,45.87,45.77,45.82,17005.5,38.052,38.052,37.969,38.0105,17005.5
2020-05-05 10:30:00,45.78,45.87,45.76,45.83,10638.0,37.9773,38.052,37.9607,38.0188,10638.0
2020-05-05 10:35:00,45.84,45.89,45.82,45.87,9400.5,38.0271,38.0686,38.0105,38.052,9400.5
2020-05-05 10:40:00,45.87,45.91,45.85,45.87,13153.5,38.052,38.0852,38.0354,38.052,13153.5
2020-05-05 10:45:00,45.87,45.94,45.75,45.76,14002.5,38.052,38.11,37.9524,37.9607,14002.5
2020-05-05 10:50:00,45.75,45.87,45.73,45.85,14095.5,37.9524,38.052,37.9358,38.0354,14095.5
2020-05-05 10:55:00,45.88,45.99,45.86,45.95,10648.5,38.0603,38.1515,38.0437,38.1183,10648.5
2020-05-05 11:00:00,45.96,45.99,45.92,45.99,21382.5,38.1266,38.1515,38.0934,38.1515,21382.5
2020-05-05 11:05:00,45.99,46.06,45.99,46.05,8970.0,38.1515,38.2096,38.1515,38.2013,8970.0
2020-05-05 11:10:00,46.06,46.07,45.99,46.02,6502.5,38.2096,38.2179,38.1515,38.1764,6502.5
2020-05-05 11:15:00,46.03,46.03,45.91,45.93,15243.0,38.1847,38.1847,38.0852,38.1017,15243.0
2020-05-05 11:20:00,45.93,46.01,45.92,45.97,16297.5,38.1017,38.1681,38.0934,38.1349,16297.5
2020-05-05 11:25:00,45.97,46.05,45.95,46.03,14652.0,38.1349,38.2013,38.1183,38.1847,14652.0
2020-05-05 11:30:00,46.04,46.09,46.03,46.09,14433.0,38.193,38.2345,38.1847,38.2345,14433.0
2020-05-05 11:35:00,46.09,46.13,46.07,46.1,104658.0,38.2345,38.2677,38.2179,38.2428,104658.0
2020-05-05 11:40:00,46.11,46.13,46.11,46.11,10696.5,38.2511,38.2677,38.2511,38.2511,10696.5
2020-05-05 11:45:00,46.11,46.13,46.09,46.1,8490.0,38.2511,38.2677,38.2345,38.2428,8490.0
2020-05-05 11:50:00,46.11,46.11,46.04,46.04,10599.0,38.2511,38.2511,38.193,38.193,10599.0
2020-05-05 11:55:00,46.04,46.05,45.99,46.01,9117.0,38.193,38.2013,38.1515,38.1681,9117.0
2020-05-05 12:00:00,46.03,46.08,46.0,46.04,19267.5,38.1847,38.2262,38.1598,38.193,19267.5
2020-05-05 12:05:00,46.03,46.05,46.0,46.02,11971.5,38.1847,38.2013,38.1598,38.1764,11971.5
2020-05-05 12:10:00,46.02,46.09,46.01,46.02,15153.0,38.1764,38.2345,38.1681,38.1764,15153.0
2020-05-05 12:15:00,46.02,46.06,46.01,46.05,19864.5,38.1764,38.2096,38.1681,38.2013,19864.5
2020-05-05 12:20:00,46.05,46.09,46.04,46.07,14320.5,38.2013,38.2345,38.193,38.2179,14320.5
2020-05-05 12:25:00,46.07,46.08,46.02,46.07,10288.5,38.2179,38.2262,38.1764,38.2179,10288.5
2020-05-05 12:30:00,46.07,46.1,46.07,46.07,9168.0,38.2179,38.2428,38.2179,38.2179,9168.0
2020-05-05 12:35:00,46.06,46.07,46.01,46.01,7546.5,38.2096,38.2179,38.1681,38.1681,7546.5
2020-05-05 12:40:00,46.01,46.01,45.91,45.95,11167.5,38.1681,38.1681,38.0852,38.1183,11167.5
2020-05-05 12:45:00,45.93,45.94,45.87,45.87,5683.5,38.1017,38.11,38.052,38.052,5683.5
2020-05-05 12:50:00,45.88,45.93,45.87,45.93,12420.0,38.0603,38.1017,38.052,38.1017,12420.0
2020-05-05 12:55:00,45.91,45.92,45.89,45.91,5202.0,38.0852,38.0934,38.0686,38.0852,5202.0
2020-05-05 13:00:00,45.89,45.92,45.78,45.78,17988.0,38.0686,38.0934,37.9773,37.9773,17988.0
2020-05-05 13:05:00,45.79,45.81,45.78,45.81,9883.5,37.9856,38.0022,37.9773,38.0022,9883.5
2020-05-05 13:10:00,45.81,45.83,45.78,45.83,16588.5,38.0022,38.0188,37.9773,38.0188,16588.5
2020-05-05 13:15:00,45.84,45.86,45.83,45.85,6870.0,38.0271,38.0437,38.0188,38.0354,6870.0
2020-05-05 13:20:00,45.84,45.87,45.81,45.81,9558.0,38.0271,38.052,38.0022,38.0022,9558.0
2020-05-05 13:25:00,45.81,45.84,45.81,45.83,16534.5,38.0022,38.0271,38.0022,38.0188,16534.5
2020-05-05 13:30:00,45.84,45.9,45.84,45.9,32949.0,38.0271,38.0769,38.0271,38.0769,32949.0
2020-05-05 13:35:00,45.89,45.91,45.86,45.87,7257.0,38.0686,38.0852,38.0437,38.052,7257.0
2020-05-05 13:40:00,45.87,45.93,45.87,45.9,8142.0,38.052,38.1017,38.052,38.0769,8142.0
2020-05-05 13:45:00,45.89,45.91,45.88,45.91,5485.5,38.0686,38.0852,38.0603,38.0852,5485.5
2020-05-05 13:50:00,45.9,45.94,45.85,45.93,15480.0,38.0769,38.11,38.0354,38.1017,15480.0
2020-05-05 13:55:00,45.93,45.93,45.91,45.91,5113.5,38.1017,38.1017,38.0852,38.0852,5113.5
2020-05-05 14:00:00,45.91,45.91,45.85,45.9,10141.5,38.0852,38.0852,38.0354,38.0769,10141.5
2020-05-05 14:05:00,45.9,45.93,45.89,45.91,30510.0,38.0769,38.1017,38.0686,38.0852,30510.0
2020-05-05 14:10:00,45.91,45.95,45.9,45.95,10447.5,38.0852,38.1183,38.0769,38.1183,10447.5
2020-05-05 14:15:00,45.94,45.94,45.89,45.91,6894.0,38.11,38.11,38.0686,38.0852,6894.0
2020-05-05 14:20:00,45.92,45.93,45.87,45.9,8293.5,38.0934,38.1017,38.052,38.0769,8293.5
2020-05-05 14:25:00,45.9,45.9,45.85,45.87,12105.0,38.0769,38.0769,38.0354,38.052,12105.0
2020-05-05 14:30:00,45.87,45.87,45.79,45.79,10846.5,38.052,38.052,37.9856,37.9856,10846.5
2020-05-05 14:35:00,45.81,45.83,45.79,45.8,6952.5,38.0022,38.0188,37.9856,37.9939,6952.5
2020-05-05 14:40:00,45.79,45.85,45.77,45.84,9136.5,37.9856,38.0354,37.969,38.0271,9136.5
2020-05-05 14:45:00,45.85,45.89,45.83,45.89,13480.5,38.0354,38.0686,38.0188,38.0686,13480.5
2020-05-05 14:50:00,45.89,45.91,45.85,45.87,11589.0,38.0686,38.0852,38.0354,38.052,11589.0
2020-05-05 14:55:00,45.87,45.91,45.86,45.91,23340.0,38.052,38.0852,38.0437,38.0852,23340.0
2020-05-05 15:00:00,45.91,45.92,45.88,45.9,7374.0,38.0852,38.0934,38.0603,38.0769,7374.0
2020-05-05 15:05:00,45.91,45.91,45.85,45.89,10251.0,38.0852,38.0852,38.0354,38.0686,10251.0
2020-05-05 15:10:00,45.89,45.91,45.87,45.89,13482.0,38.0686,38.0852,38.052,38.0686,13482.0
2020-05-05 15:15:00,45.89,45.9,45.73,45.75,40794.0,38.0686,38.0769,37.9358,37.9524,40794.0
2020-05-05 15:20:00,45.75,45.77,45.7,45.77,20043.0,37.9524,37.969,37.9109,37.969,20043.0
2020-05-05 15:25:00,45.77,45.8,45.64,45.67,26845.5,37.969,37.9939,37.8612,37.8861,26845.5
2020-05-05 15:30:00,45.65,45.71,45.59,45.62,23776.5,37.8695,37.9192,37.8197,37.8446,23776.5
2020-05-05 15:35:00,45.61,45.63,45.51,45.55,29056.5,37.8363,37.8529,37.7533,37.7865,29056.5
2020-05-05 15:40:00,45.53,45.57,45.47,45.56,40788.0,37.7699,37.8031,37.7201,37.7948,40788.0
2020-05-05 15:45:00,45.56,45.57,45.49,45.53,51669.0,37.7948,37.8031,37.7367,37.7699,51669.0
2020-05-05 15:50:00,45.55,45.63,45.51,45.51,89571.0,37.7865,37.8529,37.7533,37.7533,89571.0
2020-05-05 15:55:00,45.51,45.52,45.36,45.38,164188.5,37.7533,37.7616,37.6289,37.6455,164188.5
2020-05-06 09:30:00,45.87,45.91,45.54,45.66,37576.5,38.052,38.0852,37.7782,37.8778,37576.5
2020-05-06 09:35:00,45.68,45.85,45.67,45.69,18802.5,37.8944,38.0354,37.8861,37.9026,18802.5
2020-05-06 09:40:00,45.73,45.75,45.64,45.64,9411.0,37.9358,37.9524,37.8612,37.8612,9411.0
2020-05-06 09:45:00,45.69,45.72,45.65,45.65,10683.0,37.9026,37.9275,37.8695,37.8695,10683.0
2020-05-06 09:50:00,45.62,45.68,45.58,45.59,12129.0,37.8446,37.8944,37.8114,37.8197,12129.0
2020-05-06 09:55:00,45.57,45.59,45.43,45.48,16912.5,37.8031,37.8197,37.687,37.7284,16912.5
2020-05-06 10:00:00,45.45,45.54,45.38,45.39,15550.5,37.7036,37.7782,37.6455,37.6538,15550.5
2020-05-06 10:05:00,45.35,45.45,45.33,45.36,14865.0,37.6206,37.7036,37.604,37.6289,14865.0
2020-05-06 10:10:00,45.34,45.46,45.33,45.45,18000.0,37.6123,37.7119,37.604,37.7036,18000.0
2020-05-06 10:15:00,45.45,45.6,45.44,45.51,12114.0,37.7036,37.828,37.6953,37.7533,12114.0
2020-05-06 10:20:00,45.49,45.56,45.49,45.52,9000.0,37.7367,37.7948,37.7367,37.7616,9000.0
2020-05-06 10:25:00,45.53,45.59,45.49,45.56,12306.0,37.7699,37.8197,37.7367,37.7948,12306.0
2020-05-06 10:30:00,45.57,45.63,45.53,45.63,7800.0,37.8031,37.8529,37.7699,37.8529,7800.0
2020-05-06 10:35:00,45.62,45.63,45.53,45.59,7497.0,37.8446,37.8529,37.7699,37.8197,7497.0
2020-05-06 10:40:00,45.57,45.71,45.55,45.71,9285.0,37.8031,37.9192,37.7865,37.9192,9285.0
2020-05-06 10:45:00,45.71,45.82,45.71,45.78,7500.0,37.9192,38.0105,37.9192,37.9773,7500.0
2020-05-06 10:50:00,45.79,45.8,45.66,45.71,14271.0,37.9856,37.9939,37.8778,37.9192,14271.0
2020-05-06 10:55:00,45.69,45.73,45.66,45.71,11680.5,37.9026,37.9358,37.8778,37.9192,11680.5
2020-05-06 11:00:00,45.71,45.77,45.7,45.73,22372.5,37.9192,37.969,37.9109,37.9358,22372.5
2020-05-06 11:05:00,45.73,45.73,45.59,45.59,10299.0,37.9358,37.9358,37.8197,37.8197,10299.0
2020-05-06 11:10:00,45.59,45.63,45.58,45.59,24780.0,37.8197,37.8529,37.8114,37.8197,24780.0
2020-05-06 11:15:00,45.59,45.59,45.54,45.57,8100.0,37.8197,37.8197,37.7782,37.8031,8100.0
2020-05-06 11:20:00,45.57,45.57,45.41,45.43,17514.0,37.8031,37.8031,37.6704,37.687,17514.0
2020-05-06 11:25:00,45.4,45.51,45.39,45.51,9459.0,37.6621,37.7533,37.6538,37.7533,9459.0
2020-05-06 11:30:00,45.49,45.51,45.46,45.49,10950.0,37.7367,37.7533,37.7119,37.7367,10950.0
2020-05-06 11:35:00,45.48,45.58,45.45,45.54,11332.5,37.7284,37.8114,37.7036,37.7782,11332.5
2020-05-06 11:40:00,45.54,45.59,45.45,45.47,8199.0,37.7782,37.8197,37.7036,37.7201,8199.0
2020-05-06 11:45:00,45.47,45.51,45.41,45.45,8100.0,37.7201,37.7533,37.6704,37.7036,8100.0
2020-05-06 11:50:00,45.43,45.43,45.35,45.41,8550.0,37.687,37.687,37.6206,37.6704,8550.0
2020-05-06 11:55:00,45.4,45.48,45.39,45.48,5247.0,37.6621,37.7284,37.6538,37.7284,5247.0
2020-05-06 12:00:00,45.51,45.63,45.5,45.62,11715.0,37.7533,37.8529,37.745,37.8446,11715.0
2020-05-06 12:05:00,45.61,45.61,45.57,45.59,11400.0,37.8363,37.8363,37.8031,37.8197,11400.0
2020-05-06 12:10:00,45.59,45.61,45.57,45.59,4089.0,37.8197,37.8363,37.8031,37.8197,4089.0
2020-05-06 12:15:00,45.59,45.7,45.59,45.69,18618.0,37.8197,37.9109,37.8197,37.9026,18618.0
2020-05-06 12:20:00,45.69,45.77,45.64,45.77,18750.0,37.9026,37.969,37.8612,37.969,18750.0
2020-05-06 12:25:00,45.75,45.83,45.74,45.82,7650.0,37.9524,38.0188,37.9441,38.0105,7650.0
2020-05-06 12:30:00,45.82,45.84,45.81,45.84,7050.0,38.0105,38.0271,38.0022,38.0271,7050.0
2020-05-06 12:35:00,45.83,45.88,45.82,45.83,28353.0,38.0188,38.0603,38.0105,38.0188,28353.0
2020-05-06 12:40:00,45.81,45.81,45.71,45.75,8340.0,38.0022,38.0022,37.9192,37.9524,8340.0
2020-05-06 12:45:00,45.77,45.83,45.77,45.79,7587.0,37.969,38.0188,37.969,37.9856,7587.0
2020-05-06 12:50:00,45.79,45.81,45.75,45.79,8103.0,37.9856,38.0022,37.9524,37.9856,8103.0
2020-05-06 12:55:00,45.78,45.82,45.76,45.77,6319.5,37.9773,38.0105,37.9607,37.969,6319.5
2020-05-06 13:00:00,45.77,45.78,45.67,45.69,8661.0,37.969,37.9773,37.8861,37.9026,8661.0
2020-05-06 13:05:00,45.69,45.72,45.67,45.69,8910.0,37.9026,37.9275,37.8861,37.9026,8910.0
2020-05-06 13:10:00,45.68,45.72,45.67,45.68,9651.0,37.8944,37.9275,37.8861,37.8944,9651.0
2020-05-06 13:15:00,45.69,45.77,45.68,45.77,7800.0,37.9026,37.969,37.8944,37.969,7800.0
2020-05-06 13:20:00,45.79,45.8,45.68,45.77,10123.5,37.9856,37.9939,37.8944,37.969,10123.5
2020-05-06 13:25:00,45.77,45.83,45.74,45.79,6856.5,37.969,38.0188,37.9441,37.9856,6856.5
2020-05-06 13:30:00,45.79,45.87,45.79,45.84,15168.0,37.9856,38.052,37.9856,38.0271,15168.0
2020-05-06 13:35:00,45.85,45.89,45.81,45.88,7800.0,38.0354,38.0686,38.0022,38.0603,7800.0
2020-05-06 13:40:00,45.86,45.91,45.85,45.89,5550.0,38.0437,38.0852,38.0354,38.0686,5550.0
2020-05-06 13:45:00,45.91,45.95,45.87,45.89,9133.5,38.0852,38.1183,38.052,38.0686,9133.5
2020-05-06 13:50:00,45.89,45.93,45.88,45.89,8700.0,38.0686,38.1017,38.0603,38.0686,8700.0
2020-05-06 13:55:00,45.87,45.89,45.83,45.86,7999.5,38.052,38.0686,38.0188,38.0437,7999.5
2020-05-06 14:00:00,45.85,45.85,45.73,45.77,11154.0,38.0354,38.0354,37.9358,37.969,11154.0
2020-05-06 14:05:00,45.77,45.79,45.74,45.75,11157.0,37.969,37.9856,37.9441,37.9524,11157.0
2020-05-06 14:10:00,45.74,45.75,45.65,45.72,18592.5,37.9441,37.9524,37.8695,37.9275,18592.5
2020-05-06 14:15:00,45.73,45.85,45.7,45.77,18537.0,37.9358,38.0354,37.9109,37.969,18537.0
2020-05-06 14:20:00,45.77,45.77,45.67,45.69,29176.5,37.969,37.969,37.8861,37.9026,29176.5
2020-05-06 14:25:00,45.69,45.78,45.69,45.75,12804.0,37.9026,37.9773,37.9026,37.9524,12804.0
2020-05-06 14:30:00,45.75,45.82,45.7,45.8,14700.0,37.9524,38.0105,37.9109,37.9939,14700.0
2020-05-06 14:35:00,45.79,45.88,45.77,45.85,23233.5,37.9856,38.0603,37.969,38.0354,23233.5
2020-05-06 14:40:00,45.85,45.88,45.82,45.86,26556.0,38.0354,38.0603,38.0105,38.0437,26556.0
2020-05-06 14:45:00,45.85,45.97,45.85,45.91,16890.0,38.0354,38.1349,38.0354,38.0852,16890.0
2020-05-06 14:50:00,45.9,45.96,45.89,45.91,26413.5,38.0769,38.1266,38.0686,38.0852,26413.5
2020-05-06 14:55:00,45.91,45.91,45.78,45.78,22722.0,38.0852,38.0852,37.9773,37.9773,22722.0
2020-05-06 15:00:00,45.79,45.79,45.7,45.76,13192.5,37.9856,37.9856,37.9109,37.9607,13192.5
2020-05-06 15:05:00,45.76,45.87,45.76,45.85,20308.5,37.9607,38.052,37.9607,38.0354,20308.5
2020-05-06 15:10:00,45.84,45.87,45.83,45.85,19927.5,38.0271,38.052,38.0188,38.0354,19927.5
2020-05-06 15:15:00,45.86,45.89,45.83,45.87,20857.5,38.0437,38.0686,38.0188,38.052,20857.5
2020-05-06 15:20:00,45.87,45.91,45.84,45.87,22689.0,38.052,38.0852,38.0271,38.052,22689.0
2020-05-06 15:25:00,45.87,45.89,45.81,45.87,27201.0,38.052,38.0686,38.0022,38.052,27201.0
2020-05-06 15:30:00,45.86,45.86,45.75,45.76,38475.0,38.0437,38.0437,37.9524,37.9607,38475.0
2020-05-06 15:35:00,45.76,45.79,45.7,45.73,33531.0,37.9607,37.9856,37.9109,37.9358,33531.0
2020-05-06 15:40:00,45.74,45.74,45.66,45.73,38980.5,37.9441,37.9441,37.8778,37.9358,38980.5
2020-05-06 15:45:00,45.74,45.74,45.59,45.59,62014.5,37.9441,37.9441,37.8197,37.8197,62014.5
2020-05-06 15:50:00,45.59,45.61,45.44,45.6,94087.5,37.8197,37.8363,37.6953,37.828,94087.5
2020-05-06 15:55:00,45.6,45.61,45.53,45.53,85207.5,37.828,37.8363,37.7699,37.7699,85207.5
2020-05-07 09:30:00,45.97,46.19,45.56,46.07,24652.5,38.1349,38.3174,37.7948,38.2179,24652.5
2020-05-07 09:35:00,46.09,46.17,45.97,46.05,19710.0,38.2345,38.3008,38.1349,38.2013,19710.0
2020-05-07 09:40:00,46.03,46.07,45.95,46.01,14229.0,38.1847,38.2179,38.1183,38.1681,14229.0
2020-05-07 09:45:00,45.98,46.04,45.95,46.02,23955.0,38.1432,38.193,38.1183,38.1764,23955.0
2020-05-07 09:50:00,45.99,46.06,45.99,46.03,12580.5,38.1515,38.2096,38.1515,38.1847,12580.5
2020-05-07 09:55:00,46.03,46.06,45.95,45.95,8124.0,38.1847,38.2096,38.1183,38.1183,8124.0
2020-05-07 10:00:00,45.97,45.97,45.79,45.79,12336.0,38.1349,38.1349,37.9856,37.9856,12336.0
2020-05-07 10:05:00,45.8,45.85,45.76,45.85,9001.5,37.9939,38.0354,37.9607,38.0354,9001.5
2020-05-07 10:10:00,45.85,45.88,45.77,45.82,14239.5,38.0354,38.0603,37.969,38.0105,14239.5
2020-05-07 10:15:00,45.82,45.83,45.77,45.83,10050.0,38.0105,38.0188,37.969,38.0188,10050.0
2020-05-07 10:20:00,45.83,45.9,45.81,45.83,10650.0,38.0188,38.0769,38.0022,38.0188,10650.0
2020-05-07 10:25:00,45.82,45.85,45.79,45.79,18298.5,38.0105,38.0354,37.9856,37.9856,18298.5
2020-05-07 10:30:00,45.8,45.81,45.7,45.7,11550.0,37.9939,38.0022,37.9109,37.9109,11550.0
2020-05-07 10:35:00,45.7,45.7,45.63,45.69,28038.0,37.9109,37.9109,37.8529,37.9026,28038.0
2020-05-07 10:40:00,45.69,45.8,45.69,45.77,12441.0,37.9026,37.9939,37.9026,37.969,12441.0
2020-05-07 10:45:00,45.76,45.77,45.55,45.6,14551.5,37.9607,37.969,37.7865,37.828,14551.5
2020-05-07 10:50:00,45.59,45.62,45.55,45.57,19869.0,37.8197,37.8446,37.7865,37.8031,19869.0
2020-05-07 10:55:00,45.58,45.58,45.5,45.55,15582.0,37.8114,37.8114,37.745,37.7865,15582.0
2020-05-07 11:00:00,45.54,45.61,45.54,45.58,11404.5,37.7782,37.8363,37.7782,37.8114,11404.5
2020-05-07 11:05:00,45.58,45.61,45.57,45.59,37798.5,37.8114,37.8363,37.8031,37.8197,37798.5
2020-05-07 11:10:00,45.59,45.79,45.59,45.78,9925.5,37.8197,37.9856,37.8197,37.9773,9925.5
2020-05-07 11:15:00,45.77,45.81,45.73,45.81,10348.5,37.969,38.0022,37.9358,38.0022,10348.5
2020-05-07 11:20:00,45.79,45.83,45.79,45.79,10794.0,37.9856,38.0188,37.9856,37.9856,10794.0
2020-05-07 11:25:00,45.79,45.85,45.77,45.85,7128.0,37.9856,38.0354,37.969,38.0354,7128.0
2020-05-07 11:30:00,45.86,45.87,45.8,45.81,11386.5,38.0437,38.052,37.9939,38.0022,11386.5
2020-05-07 11:35:00,45.82,45.82,45.75,45.75,11323.5,38.0105,38.0105,37.9524,37.9524,11323.5
2020-05-07 11:40:00,45.75,45.9,45.75,45.9,15088.5,37.9524,38.0769,37.9524,38.0769,15088.5
2020-05-07 11:45:00,45.9,45.98,45.9,45.91,28318.5,38.0769,38.1432,38.0769,38.0852,28318.5
2020-05-07 11:50:00,45.91,45.95,45.9,45.95,11388.0,38.0852,38.1183,38.0769,38.1183,11388.0
2020-05-07 11:55:00,45.95,45.99,45.91,45.93,13183.5,38.1183,38.1515,38.0852,38.1017,13183.5
2020-05-07 12:00:00,45.95,45.96,45.89,45.91,9795.0,38.1183,38.1266,38.0686,38.0852,9795.0
2020-05-07 12:05:00,45.89,45.91,45.87,45.89,8556.0,38.0686,38.0852,38.052,38.0686,8556.0
2020-05-07 12:10:00,45.89,45.95,45.86,45.95,15018.0,38.0686,38.1183,38.0437,38.1183,15018.0
2020-05-07 12:15:00,45.95,45.95,45.92,45.95,7983.0,38.1183,38.1183,38.0934,38.1183,7983.0
2020-05-07 12:20:00,45.94,45.99,45.93,45.98,17521.5,38.11,38.1515,38.1017,38.1432,17521.5
2020-05-07 12:25:00,45.97,46.06,45.96,45.96,13750.5,38.1349,38.2096,38.1266,38.1266,13750.5
2020-05-07 12:30:00,45.96,46.0,45.96,45.98,24907.5,38.1266,38.1598,38.1266,38.1432,24907.5
2020-05-07 12:35:00,45.97,45.98,45.89,45.91,16350.0,38.1349,38.1432,38.0686,38.0852,16350.0
2020-05-07 12:40:00,45.91,45.93,45.82,45.86,15015.0,38.0852,38.1017,38.0105,38.0437,15015.0
2020-05-07 12:45:00,45.85,45.88,45.83,45.84,12753.0,38.0354,38.0603,38.0188,38.0271,12753.0
2020-05-07 12:50:00,45.85,45.88,45.8,45.84,9639.0,38.0354,38.0603,37.9939,38.0271,9639.0
2020-05-07 12:55:00,45.84,45.93,45.84,45.91,12451.5,38.0271,38.1017,38.0271,38.0852,12451.5
2020-05-07 13:00:00,45.91,45.98,45.91,45.95,7467.0,38.0852,38.1432,38.0852,38.1183,7467.0
2020-05-07 13:05:00,45.95,46.02,45.94,46.01,12330.0,38.1183,38.1764,38.11,38.1681,12330.0
2020-05-07 13:10:00,46.01,46.02,45.99,46.01,89826.0,38.1681,38.1764,38.1515,38.1681,89826.0
2020-05-07 13:15:00,46.0,46.0,45.95,45.95,19951.5,38.1598,38.1598,38.1183,38.1183,19951.5
2020-05-07 13:20:00,45.96,46.02,45.96,46.01,8941.5,38.1266,38.1764,38.1266,38.1681,8941.5
2020-05-07 13:25:00,46.01,46.03,45.97,45.97,10821.0,38.1681,38.1847,38.1349,38.1349,10821.0
2020-05-07 13:30:00,45.98,46.01,45.96,46.0,9096.0,38.1432,38.1681,38.1266,38.1598,9096.0
2020-05-07 13:35:00,46.0,46.01,45.91,45.94,12691.5,38.1598,38.1681,38.0852,38.11,12691.5
2020-05-07 13:40:00,45.95,45.95,45.93,45.93,4915.5,38.1183,38.1183,38.1017,38.1017,4915.5
2020-05-07 13:45:00,45.93,45.99,45.93,45.97,9076.5,38.1017,38.1515,38.1017,38.1349,9076.5
2020-05-07 13:50:00,45.96,45.96,45.84,45.85,6160.5,38.1266,38.1266,38.0271,38.0354,6160.5
2020-05-07 13:55:00,45.86,45.89,45.86,45.87,6763.5,38.0437,38.0686,38.0437,38.052,6763.5
2020-05-07 14:00:00,45.85,45.87,45.81,45.81,7176.0,38.0354,38.052,38.0022,38.0022,7176.0
2020-05-07 14:05:00,45.82,45.83,45.79,45.8,6598.5,38.0105,38.0188,37.9856,37.9939,6598.5
2020-05-07 14:10:00,45.79,45.87,45.79,45.83,8257.5,37.9856,38.052,37.9856,38.0188,8257.5
2020-05-07 14:15:00,45.84,45.86,45.82,45.83,7953.0,38.0271,38.0437,38.0105,38.0188,7953.0
2020-05-07 14:20:00,45.8,45.8,45.69,45.71,9678.0,37.9939,37.9939,37.9026,37.9192,9678.0
2020-05-07 14:25:00,45.7,45.73,45.69,45.71,6885.0,37.9109,37.9358,37.9026,37.9192,6885.0
2020-05-07 14:30:00,45.72,45.75,45.65,45.65,11406.0,37.9275,37.9524,37.8695,37.8695,11406.0
2020-05-07 14:35:00,45.66,45.75,45.64,45.75,14907.0,37.8778,37.9524,37.8612,37.9524,14907.0
2020-05-07 14:40:00,45.75,45.76,45.68,45.7,11656.5,37.9524,37.9607,37.8944,37.9109,11656.5
2020-05-07 14:45:00,45.71,45.76,45.69,45.76,18639.0,37.9192,37.9607,37.9026,37.9607,18639.0
2020-05-07 14:50:00,45.73,45.77,45.7,45.73,11203.5,37.9358,37.969,37.9109,37.9358,11203.5
2020-05-07 14:55:00,45.72,45.75,45.7,45.75,9726.0,37.9275,37.9524,37.9109,37.9524,9726.0
2020-05-07 15:00:00,45.73,45.75,45.65,45.73,19432.5,37.9358,37.9524,37.8695,37.9358,19432.5
2020-05-07 15:05:00,45.73,45.8,45.73,45.77,10171.5,37.9358,37.9939,37.9358,37.969,10171.5
2020-05-07 15:10:00,45.76,45.81,45.73,45.75,9015.0,37.9607,38.0022,37.9358,37.9524,9015.0
2020-05-07 15:15:00,45.74,45.75,45.62,45.69,18984.0,37.9441,37.9524,37.8446,37.9026,18984.0
2020-05-07 15:20:00,45.68,45.77,45.67,45.73,14787.0,37.8944,37.969,37.8861,37.9358,14787.0
2020-05-07 15:25:00,45.75,45.75,45.72,45.73,7377.0,37.9524,37.9524,37.9275,37.9358,7377.0
2020-05-07 15:30:00,45.73,45.74,45.6,45.63,33775.5,37.9358,37.9441,37.828,37.8529,33775.5
2020-05-07 15:35:00,45.62,45.69,45.61,45.65,27591.0,37.8446,37.9026,37.8363,37.8695,27591.0
2020-05-07 15:40:00,45.63,45.66,45.59,45.62,46170.0,37.8529,37.8778,37.8197,37.8446,46170.0
2020-05-07 15:45:00,45.62,45.75,45.62,45.67,42946.5,37.8446,37.9524,37.8446,37.8861,42946.5
2020-05-07 15:50:00,45.67,45.81,45.65,45.71,56487.0,37.8861,38.0022,37.8695,37.9192,56487.0
2020-05-07 15:55:00,45.71,45.74,45.67,45.74,103276.5,37.9192,37.9441,37.8861,37.9441,103276.5
2020-05-08 09:30:00,46.19,46.53,46.11,46.25,58252.5,38.3174,38.5995,38.2511,38.3672,58252.5
2020-05-08 09:35:00,46.24,46.29,46.19,46.19,4252.5,38.3589,38.4004,38.3174,38.3174,4252.5
2020-05-08 09:40:00,46.15,46.31,46.13,46.2,15937.5,38.2842,38.417,38.2677,38.3257,15937.5
2020-05-08 09:45:00,46.18,46.19,46.12,46.15,14340.0,38.3091,38.3174,38.2594,38.2842,14340.0
2020-05-08 09:50:00,46.16,46.21,46.11,46.11,17649.0,38.2925,38.334,38.2511,38.2511,17649.0
2020-05-08 09:55:00,46.14,46.23,46.13,46.17,16297.5,38.276,38.3506,38.2677,38.3008,16297.5
2020-05-08 10:00:00,46.21,46.3,46.2,46.2,16789.5,38.334,38.4087,38.3257,38.3257,16789.5
2020-05-08 10:05:00,46.21,46.25,46.14,46.15,15391.5,38.334,38.3672,38.276,38.2842,15391.5
2020-05-08 10:10:00,46.15,46.25,46.13,46.25,14293.5,38.2842,38.3672,38.2677,38.3672,14293.5
2020-05-08 10:15:00,46.25,46.25,46.17,46.21,26112.0,38.3672,38.3672,38.3008,38.334,26112.0
2020-05-08 10:20:00,46.21,46.21,46.07,46.07,16536.0,38.334,38.334,38.2179,38.2179,16536.0
2020-05-08 10:25:00,46.05,46.06,45.97,46.0,18855.0,38.2013,38.2096,38.1349,38.1598,18855.0
2020-05-08 10:30:00,45.99,46.09,45.95,45.97,32022.0,38.1515,38.2345,38.1183,38.1349,32022.0
2020-05-08 10:35:00,45.98,46.03,45.95,45.97,24987.0,38.1432,38.1847,38.1183,38.1349,24987.0
2020-05-08 10:40:00,45.98,46.03,45.95,45.97,71704.5,38.1432,38.1847,38.1183,38.1349,71704.5
2020-05-08 10:45:00,45.95,46.07,45.93,46.03,22411.5,38.1183,38.2179,38.1017,38.1847,22411.5
2020-05-08 10:50:00,46.04,46.11,46.02,46.07,20941.5,38.193,38.2511,38.1764,38.2179,20941.5
2020-05-08 10:55:00,46.07,46.07,45.93,45.97,9409.5,38.2179,38.2179,38.1017,38.1349,9409.5
2020-05-08 11:00:00,45.95,45.99,45.85,45.93,18540.0,38.1183,38.1515,38.0354,38.1017,18540.0
2020-05-08 11:05:00,45.96,46.05,45.96,45.99,32647.5,38.1266,38.2013,38.1266,38.1515,32647.5
2020-05-08 11:10:00,45.99,46.09,45.96,46.01,71097.0,38.1515,38.2345,38.1266,38.1681,71097.0
2020-05-08 11:15:00,46.0,46.16,46.0,46.16,12910.5,38.1598,38.2925,38.1598,38.2925,12910.5
2020-05-08 11:20:00,46.14,46.27,46.12,46.23,15999.0,38.276,38.3838,38.2594,38.3506,15999.0
2020-05-08 11:25:00,46.23,46.27,46.23,46.26,18118.5,38.3506,38.3838,38.3506,38.3755,18118.5
2020-05-08 11:30:00,46.27,46.33,46.21,46.23,11575.5,38.3838,38.4336,38.334,38.3506,11575.5
2020-05-08 11:35:00,46.24,46.24,46.1,46.12,19063.5,38.3589,38.3589,38.2428,38.2594,19063.5
2020-05-08 11:40:00,46.1,46.15,46.09,46.15,16423.5,38.2428,38.2842,38.2345,38.2842,16423.5
2020-05-08 11:45:00,46.15,46.21,46.14,46.14,7897.5,38.2842,38.334,38.276,38.276,7897.5
2020-05-08 11:50:00,46.15,46.15,46.1,46.12,12091.5,38.2842,38.2842,38.2428,38.2594,12091.5
2020-05-08 11:55:00,46.13,46.16,46.09,46.13,36837.0,38.2677,38.2925,38.2345,38.2677,36837.0
2020-05-08 12:00:00,46.14,46.21,46.14,46.15,22597.5,38.276,38.334,38.276,38.2842,22597.5
2020-05-08 12:05:00,46.16,46.21,46.13,46.13,25686.0,38.2925,38.334,38.2677,38.2677,25686.0
2020-05-08 12:10:00,46.14,46.15,46.11,46.14,9475.5,38.276,38.2842,38.2511,38.276,9475.5
2020-05-08 12:15:00,46.11,46.13,46.01,46.05,8766.0,38.2511,38.2677,38.1681,38.2013,8766.0
2020-05-08 12:20:00,46.06,46.1,46.05,46.09,15100.5,38.2096,38.2428,38.2013,38.2345,15100.5
2020-05-08 12:25:00,46.07,46.08,46.05,46.07,5980.5,38.2179,38.2262,38.2013,38.2179,5980.5
2020-05-08 12:30:00,46.07,46.1,46.07,46.09,6514.5,38.2179,38.2428,38.2179,38.2345,6514.5
2020-05-08 12:35:00,46.1,46.16,46.09,46.16,6901.5,38.2428,38.2925,38.2345,38.2925,6901.5
2020-05-08 12:40:00,46.17,46.17,46.11,46.11,9373.5,38.3008,38.3008,38.2511,38.2511,9373.5
2020-05-08 12:45:00,46.1,46.11,46.03,46.03,7650.0,38.2428,38.2511,38.1847,38.1847,7650.0
2020-05-08 12:50:00,46.04,46.07,45.99,45.99,18331.5,38.193,38.2179,38.1515,38.1515,18331.5
2020-05-08 12:55:00,45.99,46.05,45.99,46.04,13744.5,38.1515,38.2013,38.1515,38.193,13744.5
2020-05-08 13:00:00,46.04,46.11,46.04,46.11,9693.0,38.193,38.2511,38.193,38.2511,9693.0
2020-05-08 13:05:00,46.11,46.11,46.03,46.04,34042.5,38.2511,38.2511,38.1847,38.193,34042.5
2020-05-08 13:10:00,46.05,46.09,46.03,46.09,36453.0,38.2013,38.2345,38.1847,38.2345,36453.0
2020-05-08 13:15:00,46.08,46.11,46.03,46.03,15000.0,38.2262,38.2511,38.1847,38.1847,15000.0
2020-05-08 13:20:00,46.07,46.13,46.07,46.13,8127.0,38.2179,38.2677,38.2179,38.2677,8127.0
2020-05-08 13:25:00,46.15,46.15,46.11,46.15,8326.5,38.2842,38.2842,38.2511,38.2842,8326.5
2020-05-08 13:30:00,46.16,46.17,46.13,46.14,9636.0,38.2925,38.3008,38.2677,38.276,9636.0
2020-05-08 13:35:00,46.15,46.15,46.09,46.11,18775.5,38.2842,38.2842,38.2345,38.2511,18775.5
2020-05-08 13:40:00,46.09,46.12,46.07,46.1,24306.0,38.2345,38.2594,38.2179,38.2428,24306.0
2020-05-08 13:45:00,46.11,46.12,45.99,46.01,18262.5,38.2511,38.2594,38.1515,38.1681,18262.5
2020-05-08 13:50:00,46.01,46.05,46.01,46.01,17394.0,38.1681,38.2013,38.1681,38.1681,17394.0
2020-05-08 13:55:00,46.01,46.08,46.01,46.08,13761.0,38.1681,38.2262,38.1681,38.2262,13761.0
2020-05-08 14:00:00,46.08,46.09,46.05,46.05,14977.5,38.2262,38.2345,38.2013,38.2013,14977.5
2020-05-08 14:05:00,46.06,46.12,46.05,46.11,14854.5,38.2096,38.2594,38.2013,38.2511,14854.5
2020-05-08 14:10:00,46.11,46.16,46.1,46.15,14635.5,38.2511,38.2925,38.2428,38.2842,14635.5
2020-05-08 14:15:00,46.15,46.21,46.15,46.2,18111.0,38.2842,38.334,38.2842,38.3257,18111.0
2020-05-08 14:20:00,46.21,46.21,46.15,46.18,18351.0,38.334,38.334,38.2842,38.3091,18351.0
2020-05-08 14:25:00,46.17,46.19,46.15,46.15,22393.5,38.3008,38.3174,38.2842,38.2842,22393.5
2020-05-08 14:30:00,46.15,46.15,46.11,46.14,10338.0,38.2842,38.2842,38.2511,38.276,10338.0
2020-05-08 14:35:00,46.15,46.15,46.08,46.09,10968.0,38.2842,38.2842,38.2262,38.2345,10968.0
2020-05-08 14:40:00,46.09,46.15,46.07,46.15,15294.0,38.2345,38.2842,38.2179,38.2842,15294.0
2020-05-08 14:45:00,46.15,46.18,46.13,46.17,15042.0,38.2842,38.3091,38.2677,38.3008,15042.0
2020-05-08 14:50:00,46.17,46.18,46.11,46.14,19363.5,38.3008,38.3091,38.2511,38.276,19363.5
2020-05-08 14:55:00,46.15,46.21,46.13,46.19,35806.5,38.2842,38.334,38.2677,38.3174,35806.5
2020-05-08 15:00:00,46.19,46.25,46.18,46.21,27405.0,38.3174,38.3672,38.3091,38.334,27405.0
2020-05-08 15:05:00,46.22,46.22,46.2,46.21,16722.0,38.3423,38.3423,38.3257,38.334,16722.0
2020-05-08 15:10:00,46.2,46.22,46.16,46.19,29556.0,38.3257,38.3423,38.2925,38.3174,29556.0
2020-05-08 15:15:00,46.19,46.21,46.17,46.21,15030.0,38.3174,38.334,38.3008,38.334,15030.0
2020-05-08 15:20:00,46.21,46.23,46.19,46.22,14833.5,38.334,38.3506,38.3174,38.3423,14833.5
2020-05-08 15:25:00,46.22,46.25,46.21,46.21,17829.0,38.3423,38.3672,38.334,38.334,17829.0
2020-05-08 15:30:00,46.21,46.26,46.19,46.23,29125.5,38.334,38.3755,38.3174,38.3506,29125.5
2020-05-08 15:35:00,46.23,46.23,46.19,46.22,37833.0,38.3506,38.3506,38.3174,38.3423,37833.0
2020-05-08 15:40:00,46.23,46.37,46.21,46.35,55707.0,38.3506,38.4668,38.334,38.4502,55707.0
2020-05-08 15:45:00,46.35,46.43,46.29,46.43,29575.5,38.4502,38.5165,38.4004,38.5165,29575.5
2020-05-08 15:50:00,46.43,46.46,46.34,46.39,48411.0,38.5165,38.5414,38.4419,38.4833,48411.0
2020-05-08 15:55:00,46.39,46.41,46.31,46.4,119958.0,38.4833,38.4999,38.417,38.4916,119958.0
2020-05-11 09:30:00,46.13,46.23,45.82,45.87,55168.5,38.4456,38.5289,38.1872,38.2289,55168.5
2020-05-11 09:35:00,45.85,45.93,45.77,45.78,19581.0,38.2122,38.2789,38.1455,38.1539,19581.0
2020-05-11 09:40:00,45.8,45.93,45.79,45.82,5007.0,38.1705,38.2789,38.1622,38.1872,5007.0
2020-05-11 09:45:00,45.85,45.95,45.81,45.84,12520.5,38.2122,38.2956,38.1789,38.2039,12520.5
2020-05-11 09:50:00,45.85,45.99,45.82,45.87,19164.0,38.2122,38.3289,38.1872,38.2289,19164.0
2020-05-11 09:55:00,45.86,45.86,45.77,45.81,16800.0,38.2205,38.2205,38.1455,38.1789,16800.0
2020-05-11 10:00:00,45.82,45.84,45.63,45.73,15015.0,38.1872,38.2039,38.0289,38.1122,15015.0
2020-05-11 10:05:00,45.78,45.83,45.66,45.67,12037.5,38.1539,38.1955,38.0539,38.0622,12037.5
2020-05-11 10:10:00,45.66,45.74,45.64,45.65,15304.5,38.0539,38.1205,38.0372,38.0455,15304.5
2020-05-11 10:15:00,45.67,45.67,45.58,45.64,11601.0,38.0622,38.0622,37.9872,38.0372,11601.0
2020-05-11 10:20:00,45.63,45.75,45.63,45.74,12207.0,38.0289,38.1289,38.0289,38.1205,12207.0
2020-05-11 10:25:00,45.77,45.77,45.69,45.75,9771.0,38.1455,38.1455,38.0789,38.1289,9771.0
2020-05-11 10:30:00,45.74,45.89,45.74,45.86,24975.0,38.1205,38.2455,38.1205,38.2205,24975.0
2020-05-11 10:35:00,45.87,45.87,45.67,45.71,15108.0,38.2289,38.2289,38.0622,38.0955,15108.0
2020-05-11 10:40:00,45.68,45.71,45.62,45.62,11124.0,38.0705,38.0955,38.0205,38.0205,11124.0
2020-05-11 10:45:00,45.65,45.71,45.62,45.69,25242.0,38.0455,38.0955,38.0205,38.0789,25242.0
2020-05-11 10:50:00,45.69,45.77,45.67,45.71,12759.0,38.0789,38.1455,38.0622,38.0955,12759.0
2020-05-11 10:55:00,45.69,45.7,45.63,45.65,8875.5,38.0789,38.0872,38.0289,38.0455,8875.5
2020-05-11 11:00:00,45.63,45.73,45.63,45.71,11521.5,38.0289,38.1122,38.0289,38.0955,11521.5
2020-05-11 11:05:00,45.73,45.79,45.73,45.78,14101.5,38.1122,38.1622,38.1122,38.1539,14101.5
2020-05-11 11:10:00,45.77,45.81,45.75,45.77,15892.5,38.1455,38.1789,38.1289,38.1455,15892.5
2020-05-11 11:15:00,45.77,45.81,45.76,45.79,10849.5,38.1455,38.1789,38.1372,38.1622,10849.5
2020-05-11 11:20:00,45.79,45.81,45.75,45.78,10992.0,38.1622,38.1789,38.1289,38.1539,10992.0
2020-05-11 11:25:00,45.77,45.87,45.75,45.87,10951.5,38.1455,38.2289,38.1289,38.2289,10951.5
2020-05-11 11:30:00,45.87,45.93,45.87,45.93,6450.0,38.2289,38.2789,38.2289,38.2789,6450.0
2020-05-11 11:35:00,45.92,45.93,45.89,45.92,7650.0,38.2705,38.2789,38.2455,38.2705,7650.0
2020-05-11 11:40:00,45.92,45.99,45.9,45.99,27984.0,38.2705,38.3289,38.2539,38.3289,27984.0
2020-05-11 11:45:00,46.01,46.05,45.95,45.99,28837.5,38.3456,38.3789,38.2956,38.3289,28837.5
2020-05-11 11:50:00,45.97,45.97,45.89,45.89,9837.0,38.3122,38.3122,38.2455,38.2455,9837.0
2020-05-11 11:55:00,45.9,45.92,45.83,45.88,14644.5,38.2539,38.2705,38.1955,38.2372,14644.5
2020-05-11 12:00:00,45.9,45.91,45.86,45.89,12154.5,38.2539,38.2622,38.2205,38.2455,12154.5
2020-05-11 12:05:00,45.89,45.93,45.87,45.91,11332.5,38.2455,38.2789,38.2289,38.2622,11332.5
2020-05-11 12:10:00,45.89,45.91,45.87,45.89,11013.0,38.2455,38.2622,38.2289,38.2455,11013.0
2020-05-11 12:15:00,45.88,45.97,45.87,45.96,10822.5,38.2372,38.3122,38.2289,38.3039,10822.5
2020-05-11 12:20:00,45.96,46.01,45.96,46.01,11388.0,38.3039,38.3456,38.3039,38.3456,11388.0
2020-05-11 12:25:00,46.01,46.05,45.99,46.04,28689.0,38.3456,38.3789,38.3289,38.3706,28689.0
2020-05-11 12:30:00,46.05,46.07,46.03,46.07,7365.0,38.3789,38.3956,38.3622,38.3956,7365.0
2020-05-11 12:35:00,46.07,46.1,46.05,46.09,8110.5,38.3956,38.4206,38.3789,38.4122,8110.5
2020-05-11 12:40:00,46.07,46.07,46.01,46.05,21222.0,38.3956,38.3956,38.3456,38.3789,21222.0
2020-05-11 12:45:00,46.07,46.09,45.95,45.95,13432.5,38.3956,38.4122,38.2956,38.2956,13432.5
2020-05-11 12:50:00,45.97,46.04,45.93,46.04,14275.5,38.3122,38.3706,38.2789,38.3706,14275.5
2020-05-11 12:55:00,46.03,46.03,45.96,45.99,8284.5,38.3622,38.3622,38.3039,38.3289,8284.5
2020-05-11 13:00:00,45.98,46.01,45.96,45.98,6975.0,38.3206,38.3456,38.3039,38.3206,6975.0
2020-05-11 13:05:00,45.99,46.07,45.98,46.06,6000.0,38.3289,38.3956,38.3206,38.3872,6000.0
2020-05-11 13:10:00,46.06,46.06,46.03,46.03,4680.0,38.3872,38.3872,38.3622,38.3622,4680.0
2020-05-11 13:15:00,46.03,46.05,46.01,46.01,6555.0,38.3622,38.3789,38.3456,38.3456,6555.0
2020-05-11 13:20:00,46.03,46.05,45.97,45.97,10903.5,38.3622,38.3789,38.3122,38.3122,10903.5
2020-05-11 13:25:00,45.98,46.05,45.95,45.98,11797.5,38.3206,38.3789,38.2956,38.3206,11797.5
2020-05-11 13:30:00,46.01,46.04,46.0,46.04,12675.0,38.3456,38.3706,38.3372,38.3706,12675.0
2020-05-11 13:35:00,46.04,46.07,46.0,46.05,7260.0,38.3706,38.3956,38.3372,38.3789,7260.0
2020-05-11 13:40:00,46.05,46.07,46.02,46.02,9648.0,38.3789,38.3956,38.3539,38.3539,9648.0
2020-05-11 13:45:00,46.02,46.03,45.97,46.01,12961.5,38.3539,38.3622,38.3122,38.3456,12961.5
2020-05-11 13:50:00,46.01,46.07,46.01,46.05,15718.5,38.3456,38.3956,38.3456,38.3789,15718.5
2020-05-11 13:55:00,46.05,46.05,45.99,46.0,9421.5,38.3789,38.3789,38.3289,38.3372,9421.5
2020-05-11 14:00:00,46.0,46.03,45.95,45.97,11539.5,38.3372,38.3622,38.2956,38.3122,11539.5
2020-05-11 14:05:00,45.95,45.95,45.9,45.92,8110.5,38.2956,38.2956,38.2539,38.2705,8110.5
2020-05-11 14:10:00,45.92,45.92,45.81,45.83,19696.5,38.2705,38.2705,38.1789,38.1955,19696.5
2020-05-11 14:15:00,45.82,45.83,45.79,45.83,18817.5,38.1872,38.1955,38.1622,38.1955,18817.5
2020-05-11 14:20:00,45.83,45.89,45.81,45.87,11925.0,38.1955,38.2455,38.1789,38.2289,11925.0
2020-05-11 14:25:00,45.87,45.87,45.75,45.77,55645.5,38.2289,38.2289,38.1289,38.1455,55645.5
2020-05-11 14:30:00,45.79,45.91,45.79,45.89,13134.0,38.1622,38.2622,38.1622,38.2455,13134.0
2020-05-11 14:35:00,45.91,46.0,45.91,45.98,7227.0,38.2622,38.3372,38.2622,38.3206,7227.0
2020-05-11 14:40:00,45.97,46.0,45.95,45.97,11401.5,38.3122,38.3372,38.2956,38.3122,11401.5
2020-05-11 14:45:00,45.98,46.0,45.97,45.97,10048.5,38.3206,38.3372,38.3122,38.3122,10048.5
2020-05-11 14:50:00,45.97,46.02,45.97,46.01,11380.5,38.3122,38.3539,38.3122,38.3456,11380.5
2020-05-11 14:55:00,46.01,46.03,45.95,45.96,13525.5,38.3456,38.3622,38.2956,38.3039,13525.5
2020-05-11 15:00:00,45.97,46.06,45.97,46.04,19200.0,38.3122,38.3872,38.3122,38.3706,19200.0
2020-05-11 15:05:00,46.02,46.08,46.01,46.05,9852.0,38.3539,38.4039,38.3456,38.3789,9852.0
2020-05-11 15:10:00,46.07,46.11,46.05,46.05,9883.5,38.3956,38.4289,38.3789,38.3789,9883.5
2020-05-11 15:15:00,46.07,46.11,46.05,46.09,15375.0,38.3956,38.4289,38.3789,38.4122,15375.0
2020-05-11 15:20:00,46.09,46.09,46.03,46.04,27765.0,38.4122,38.4122,38.3622,38.3706,27765.0
2020-05-11 15:25:00,46.05,46.06,45.97,46.04,16843.5,38.3789,38.3872,38.3122,38.3706,16843.5
2020-05-11 15:30:00,46.04,46.1,45.95,45.96,19176.0,38.3706,38.4206,38.2956,38.3039,19176.0
2020-05-11 15:35:00,45.97,46.01,45.96,45.99,17349.0,38.3122,38.3456,38.3039,38.3289,17349.0
2020-05-11 15:40:00,45.99,46.0,45.94,45.98,24742.5,38.3289,38.3372,38.2872,38.3206,24742.5
2020-05-11 15:45:00,45.98,46.01,45.94,45.96,34473.0,38.3206,38.3456,38.2872,38.3039,34473.0
2020-05-11 15:50:00,45.95,45.99,45.67,45.99,105444.0,38.2956,38.3289,38.0622,38.3289,105444.0
2020-05-11 15:55:00,46.0,46.03,45.87,45.89,113314.5,38.3372,38.3622,38.2289,38.2455,113314.5
2020-05-12 09:30:00,44.91,45.78,44.91,45.69,70027.5,37.4288,38.1539,37.4288,38.0789,70027.5
2020-05-12 09:35:00,45.71,45.82,45.65,45.78,19548.0,38.0955,38.1872,38.0455,38.1539,19548.0
2020-05-12 09:40:00,45.77,45.87,45.71,45.78,20104.5,38.1455,38.2289,38.0955,38.1539,20104.5
2020-05-12 09:45:00,45.81,45.85,45.71,45.77,12748.5,38.1789,38.2122,38.0955,38.1455,12748.5
2020-05-12 09:50:00,45.8,45.87,45.77,45.87,9561.0,38.1705,38.2289,38.1455,38.2289,9561.0
2020-05-12 09:55:00,45.84,45.89,45.81,45.84,17334.0,38.2039,38.2455,38.1789,38.2039,17334.0
2020-05-12 10:00:00,45.87,45.87,45.75,45.83,18784.5,38.2289,38.2289,38.1289,38.1955,18784.5
2020-05-12 10:05:00,45.82,45.82,45.7,45.74,16495.5,38.1872,38.1872,38.0872,38.1205,16495.5
2020-05-12 10:10:00,45.76,45.77,45.69,45.73,14793.0,38.1372,38.1455,38.0789,38.1122,14793.0
2020-05-12 10:15:00,45.73,45.79,45.73,45.78,6586.5,38.1122,38.1622,38.1122,38.1539,6586.5
2020-05-12 10:20:00,45.78,45.78,45.67,45.7,14011.5,38.1539,38.1539,38.0622,38.0872,14011.5
2020-05-12 10:25:00,45.72,45.73,45.61,45.64,13881.0,38.1039,38.1122,38.0122,38.0372,13881.0
2020-05-12 10:30:00,45.63,45.72,45.61,45.63,10525.5,38.0289,38.1039,38.0122,38.0289,10525.5
2020-05-12 10:35:00,45.61,45.65,45.57,45.58,12555.0,38.0122,38.0455,37.9789,37.9872,12555.0
2020-05-12 10:40:00,45.57,45.61,45.53,45.55,10060.5,37.9789,38.0122,37.9455,37.9622,10060.5
2020-05-12 10:45:00,45.55,45.59,45.47,45.49,8400.0,37.9622,37.9955,37.8955,37.9122,8400.0
2020-05-12 10:50:00,45.5,45.51,45.44,45.5,5550.0,37.9205,37.9288,37.8705,37.9205,5550.0
2020-05-12 10:55:00,45.49,45.51,45.45,45.47,9355.5,37.9122,37.9288,37.8788,37.8955,9355.5
2020-05-12 11:00:00,45.48,45.49,45.44,45.47,23439.0,37.9038,37.9122,37.8705,37.8955,23439.0
2020-05-12 11:05:00,45.48,45.57,45.45,45.57,19663.5,37.9038,37.9789,37.8788,37.9789,19663.5
2020-05-12 11:10:00,45.57,45.57,45.44,45.46,13572.0,37.9789,37.9789,37.8705,37.8872,13572.0
2020-05-12 11:15:00,45.45,45.51,45.41,45.47,17446.5,37.8788,37.9288,37.8455,37.8955,17446.5
2020-05-12 11:20:00,45.47,45.54,45.45,45.46,15226.5,37.8955,37.9539,37.8788,37.8872,15226.5
2020-05-12 11:25:00,45.47,45.5,45.44,45.44,22153.5,37.8955,37.9205,37.8705,37.8705,22153.5
2020-05-12 11:30:00,45.45,45.52,45.4,45.41,23031.0,37.8788,37.9372,37.8372,37.8455,23031.0
2020-05-12 11:35:00,45.4,45.46,45.36,45.38,21804.0,37.8372,37.8872,37.8038,37.8205,21804.0
2020-05-12 11:40:00,45.39,45.4,45.36,45.38,9135.0,37.8288,37.8372,37.8038,37.8205,9135.0
2020-05-12 11:45:00,45.39,45.41,45.35,45.39,6300.0,37.8288,37.8455,37.7955,37.8288,6300.0
2020-05-12 11:50:00,45.39,45.43,45.39,45.43,5266.5,37.8288,37.8622,37.8288,37.8622,5266.5
2020-05-12 11:55:00,45.42,45.46,45.42,45.44,5700.0,37.8538,37.8872,37.8538,37.8705,5700.0
2020-05-12 12:00:00,45.44,45.47,45.38,45.46,13336.5,37.8705,37.8955,37.8205,37.8872,13336.5
2020-05-12 12:05:00,45.46,45.46,45.35,45.35,7800.0,37.8872,37.8872,37.7955,37.7955,7800.0
2020-05-12 12:10:00,45.35,45.36,45.34,45.35,16713.0,37.7955,37.8038,37.7872,37.7955,16713.0
2020-05-12 12:15:00,45.37,45.39,45.33,45.39,11892.0,37.8122,37.8288,37.7788,37.8288,11892.0
2020-05-12 12:20:00,45.38,45.41,45.33,45.38,10396.5,37.8205,37.8455,37.7788,37.8205,10396.5
2020-05-12 12:25:00,45.38,45.41,45.34,45.39,12706.5,37.8205,37.8455,37.7872,37.8288,12706.5
2020-05-12 12:30:00,45.39,45.43,45.37,45.37,10885.5,37.8288,37.8622,37.8122,37.8122,10885.5
2020-05-12 12:35:00,45.37,45.41,45.35,45.41,9150.0,37.8122,37.8455,37.7955,37.8455,9150.0
2020-05-12 12:40:00,45.41,45.41,45.33,45.35,13794.0,37.8455,37.8455,37.7788,37.7955,13794.0
2020-05-12 12:45:00,45.35,45.4,45.35,45.39,6666.0,37.7955,37.8372,37.7955,37.8288,6666.0
2020-05-12 12:50:00,45.39,45.4,45.35,45.37,13161.0,37.8288,37.8372,37.7955,37.8122,13161.0
2020-05-12 12:55:00,45.38,45.42,45.37,45.39,8463.0,37.8205,37.8538,37.8122,37.8288,8463.0
2020-05-12 13:00:00,45.4,45.4,45.31,45.33,16003.5,37.8372,37.8372,37.7622,37.7788,16003.5
2020-05-12 13:05:00,45.37,45.39,45.34,45.35,10803.0,37.8122,37.8288,37.7872,37.7955,10803.0
2020-05-12 13:10:00,45.35,45.35,45.32,45.35,23451.0,37.7955,37.7955,37.7705,37.7955,23451.0
2020-05-12 13:15:00,45.35,45.37,45.27,45.27,71331.0,37.7955,37.8122,37.7288,37.7288,71331.0
2020-05-12 13:20:00,45.23,45.23,45.17,45.17,18802.5,37.6955,37.6955,37.6455,37.6455,18802.5
2020-05-12 13:25:00,45.17,45.23,45.17,45.21,24204.0,37.6455,37.6955,37.6455,37.6788,24204.0
2020-05-12 13:30:00,45.22,45.25,45.19,45.23,19717.5,37.6872,37.7122,37.6622,37.6955,19717.5
2020-05-12 13:35:00,45.22,45.25,45.21,45.21,18577.5,37.6872,37.7122,37.6788,37.6788,18577.5
2020-05-12 13:40:00,45.22,45.23,45.18,45.2,19165.5,37.6872,37.6955,37.6538,37.6705,19165.5
2020-05-12 13:45:00,45.21,45.23,45.17,45.22,21420.0,37.6788,37.6955,37.6455,37.6872,21420.0
2020-05-12 13:50:00,45.2,45.22,45.13,45.15,41325.0,37.6705,37.6872,37.6121,37.6288,41325.0
2020-05-12 13:55:00,45.14,45.15,45.11,45.13,12678.0,37.6205,37.6288,37.5955,37.6121,12678.0
2020-05-12 14:00:00,45.13,45.19,45.09,45.18,19176.0,37.6121,37.6622,37.5788,37.6538,19176.0
2020-05-12 14:05:00,45.17,45.21,45.15,45.15,16284.0,37.6455,37.6788,37.6288,37.6288,16284.0
2020-05-12 14:10:00,45.17,45.17,45.07,45.08,19740.0,37.6455,37.6455,37.5621,37.5705,19740.0
2020-05-12 14:15:00,45.07,45.08,45.04,45.07,39693.0,37.5621,37.5705,37.5371,37.5621,39693.0
2020-05-12 14:20:00,45.09,45.1,45.08,45.09,22561.5,37.5788,37.5871,37.5705,37.5788,22561.5
2020-05-12 14:25:00,45.09,45.12,45.08,45.09,43686.0,37.5788,37.6038,37.5705,37.5788,43686.0
2020-05-12 14:30:00,45.09,45.1,45.03,45.09,46740.0,37.5788,37.5871,37.5288,37.5788,46740.0
2020-05-12 14:35:00,45.09,45.11,45.03,45.1,24379.5,37.5788,37.5955,37.5288,37.5871,24379.5
2020-05-12 14:40:00,45.09,45.09,45.01,45.05,34134.0,37.5788,37.5788,37.5121,37.5455,34134.0
2020-05-12 14:45:00,45.04,45.12,45.04,45.1,15940.5,37.5371,37.6038,37.5371,37.5871,15940.5
2020-05-12 14:50:00,45.1,45.16,45.1,45.13,32472.0,37.5871,37.6372,37.5871,37.6121,32472.0
2020-05-12 14:55:00,45.13,45.17,45.11,45.11,23568.0,37.6121,37.6455,37.5955,37.5955,23568.0
2020-05-12 15:00:00,45.1,45.15,45.09,45.13,37375.5,37.5871,37.6288,37.5788,37.6121,37375.5
2020-05-12 15:05:00,45.13,45.15,45.09,45.11,41176.5,37.6121,37.6288,37.5788,37.5955,41176.5
2020-05-12 15:10:00,45.11,45.13,45.05,45.06,39655.5,37.5955,37.6121,37.5455,37.5538,39655.5
2020-05-12 15:15:00,45.06,45.09,44.98,44.99,30760.5,37.5538,37.5788,37.4871,37.4955,30760.5
2020-05-12 15:20:00,44.99,45.01,44.97,45.0,127219.5,37.4955,37.5121,37.4788,37.5038,127219.5
2020-05-12 15:25:00,44.99,45.03,44.98,45.0,101958.0,37.4955,37.5288,37.4871,37.5038,101958.0
2020-05-12 15:30:00,45.01,45.05,44.93,44.93,56658.0,37.5121,37.5455,37.4455,37.4455,56658.0
2020-05-12 15:35:00,44.93,44.99,44.92,44.97,60816.0,37.4455,37.4955,37.4371,37.4788,60816.0
2020-05-12 15:40:00,44.97,44.98,44.9,44.91,108606.0,37.4788,37.4871,37.4205,37.4288,108606.0
2020-05-12 15:45:00,44.89,44.9,44.71,44.71,56172.0,37.4121,37.4205,37.2621,37.2621,56172.0
2020-05-12 15:50:00,44.71,44.75,44.58,44.74,226261.5,37.2621,37.2955,37.1538,37.2871,226261.5
2020-05-12 15:55:00,44.75,44.77,44.54,44.56,366585.0,37.2955,37.3121,37.1204,37.1371,366585.0
2020-05-13 09:30:00,44.25,44.39,44.11,44.37,59791.5,36.8787,36.9954,36.7621,36.9788,59791.5
2020-05-13 09:35:00,44.33,44.36,44.19,44.31,33744.0,36.9454,36.9704,36.8287,36.9287,33744.0
2020-05-13 09:40:00,44.34,44.39,44.25,44.26,45915.0,36.9537,36.9954,36.8787,36.8871,45915.0
2020-05-13 09:45:00,44.25,44.4,44.22,44.39,23469.0,36.8787,37.0038,36.8537,36.9954,23469.0
2020-05-13 09:50:00,44.4,44.43,44.37,44.42,33439.5,37.0038,37.0288,36.9788,37.0204,33439.5
2020-05-13 09:55:00,44.45,44.47,44.33,44.43,53122.5,37.0454,37.0621,36.9454,37.0288,53122.5
2020-05-13 10:00:00,44.44,44.62,44.43,44.55,57967.5,37.0371,37.1871,37.0288,37.1288,57967.5
2020-05-13 10:05:00,44.55,44.64,44.55,44.63,43006.5,37.1288,37.2038,37.1288,37.1954,43006.5
2020-05-13 10:10:00,44.63,44.69,44.59,44.61,78081.0,37.1954,37.2454,37.1621,37.1788,78081.0
2020-05-13 10:15:00,44.61,44.63,44.5,44.52,181164.0,37.1788,37.1954,37.0871,37.1038,181164.0
2020-05-13 10:20:00,44.53,44.57,44.37,44.41,89110.5,37.1121,37.1454,36.9788,37.0121,89110.5
2020-05-13 10:25:00,44.42,44.59,44.36,44.58,86319.0,37.0204,37.1621,36.9704,37.1538,86319.0
2020-05-13 10:30:00,44.59,44.75,44.57,44.67,53053.5,37.1621,37.2955,37.1454,37.2288,53053.5
2020-05-13 10:35:00,44.65,44.67,44.61,44.63,42114.0,37.2121,37.2288,37.1788,37.1954,42114.0
2020-05-13 10:40:00,44.63,44.68,44.55,44.58,64648.5,37.1954,37.2371,37.1288,37.1538,64648.5
2020-05-13 10:45:00,44.59,44.59,44.41,44.47,46782.0,37.1621,37.1621,37.0121,37.0621,46782.0
2020-05-13 10:50:00,44.47,44.56,44.46,44.55,61144.5,37.0621,37.1371,37.0538,37.1288,61144.5
2020-05-13 10:55:00,44.55,44.57,44.39,44.41,98560.5,37.1288,37.1454,36.9954,37.0121,98560.5
2020-05-13 11:00:00,44.41,44.47,44.35,44.43,141852.0,37.0121,37.0621,36.9621,37.0288,141852.0
2020-05-13 11:05:00,44.42,44.42,44.17,44.2,100003.5,37.0204,37.0204,36.8121,36.8371,100003.5
2020-05-13 11:10:00,44.2,44.23,44.12,44.15,37942.5,36.8371,36.8621,36.7704,36.7954,37942.5
2020-05-13 11:15:00,44.15,44.19,44.08,44.09,30159.0,36.7954,36.8287,36.7371,36.7454,30159.0
2020-05-13 11:20:00,44.09,44.09,43.96,44.02,67339.5,36.7454,36.7454,36.6371,36.6871,67339.5
2020-05-13 11:25:00,44.01,44.08,44.01,44.07,31953.0,36.6787,36.7371,36.6787,36.7287,31953.0
2020-05-13 11:30:00,44.07,44.1,44.05,44.1,50376.0,36.7287,36.7537,36.7121,36.7537,50376.0
2020-05-13 11:35:00,44.11,44.11,44.04,44.07,141538.5,36.7621,36.7621,36.7037,36.7287,141538.5
2020-05-13 11:40:00,44.08,44.09,44.02,44.06,97567.5,36.7371,36.7454,36.6871,36.7204,97567.5
2020-05-13 11:45:00,44.07,44.09,44.04,44.09,73656.0,36.7287,36.7454,36.7037,36.7454,73656.0
2020-05-13 11:50:00,44.09,44.11,43.81,43.81,58959.0,36.7454,36.7621,36.512,36.512,58959.0
2020-05-13 11:55:00,43.79,43.94,43.78,43.91,31569.0,36.4954,36.6204,36.487,36.5954,31569.0
2020-05-13 12:00:00,43.91,44.01,43.89,43.96,94386.0,36.5954,36.6787,36.5787,36.6371,94386.0
2020-05-13 12:05:00,43.95,43.99,43.85,43.97,43813.5,36.6287,36.6621,36.5454,36.6454,43813.5
2020-05-13 12:10:00,43.97,43.99,43.91,43.96,27475.5,36.6454,36.6621,36.5954,36.6371,27475.5
2020-05-13 12:15:00,43.95,43.98,43.91,43.95,37512.0,36.6287,36.6537,36.5954,36.6287,37512.0
2020-05-13 12:20:00,43.95,44.03,43.95,44.01,25386.0,36.6287,36.6954,36.6287,36.6787,25386.0
2020-05-13 12:25:00,44.01,44.05,43.99,44.04,28620.0,36.6787,36.7121,36.6621,36.7037,28620.0
2020-05-13 12:30:00,44.05,44.17,44.05,44.13,27004.5,36.7121,36.8121,36.7121,36.7787,27004.5
2020-05-13 12:35:00,44.13,44.16,44.09,44.15,15652.5,36.7787,36.8037,36.7454,36.7954,15652.5
2020-05-13 12:40:00,44.15,44.16,44.09,44.09,34800.0,36.7954,36.8037,36.7454,36.7454,34800.0
2020-05-13 12:45:00,44.11,44.17,44.09,44.15,15730.5,36.7621,36.8121,36.7454,36.7954,15730.5
2020-05-13 12:50:00,44.15,44.17,44.12,44.15,10617.0,36.7954,36.8121,36.7704,36.7954,10617.0
2020-05-13 12:55:00,44.16,44.18,44.09,44.13,17527.5,36.8037,36.8204,36.7454,36.7787,17527.5
2020-05-13 13:00:00,44.15,44.17,44.11,44.13,17005.5,36.7954,36.8121,36.7621,36.7787,17005.5
2020-05-13 13:05:00,44.11,44.13,43.99,44.07,51696.0,36.7621,36.7787,36.6621,36.7287,51696.0
2020-05-13 13:10:00,44.09,44.18,44.09,44.13,80700.0,36.7454,36.8204,36.7454,36.7787,80700.0
2020-05-13 13:15:00,44.14,44.25,44.11,44.25,34582.5,36.7871,36.8787,36.7621,36.8787,34582.5
2020-05-13 13:20:00,44.25,44.28,44.21,44.25,51679.5,36.8787,36.9037,36.8454,36.8787,51679.5
2020-05-13 13:25:00,44.23,44.27,44.21,44.26,79528.5,36.8621,36.8954,36.8454,36.8871,79528.5
2020-05-13 13:30:00,44.25,44.3,44.21,44.21,67339.5,36.8787,36.9204,36.8454,36.8454,67339.5
2020-05-13 13:35:00,44.21,44.31,44.21,44.29,58741.5,36.8454,36.9287,36.8454,36.9121,58741.5
2020-05-13 13:40:00,44.31,44.33,44.23,44.31,73083.0,36.9287,36.9454,36.8621,36.9287,73083.0
2020-05-13 13:45:00,44.31,44.33,44.26,44.28,49107.0,36.9287,36.9454,36.8871,36.9037,49107.0
2020-05-13 13:50:00,44.28,44.3,44.23,44.25,113389.5,36.9037,36.9204,36.8621,36.8787,113389.5
2020-05-13 13:55:00,44.25,44.29,44.23,44.27,66808.5,36.8787,36.9121,36.8621,36.8954,66808.5
2020-05-13 14:00:00,44.26,44.27,44.19,44.19,53767.5,36.8871,36.8954,36.8287,36.8287,53767.5
2020-05-13 14:05:00,44.19,44.27,44.18,44.27,57438.0,36.8287,36.8954,36.8204,36.8954,57438.0
2020-05-13 14:10:00,44.27,44.38,44.24,44.31,53337.0,36.8954,36.9871,36.8704,36.9287,53337.0
2020-05-13 14:15:00,44.31,44.42,44.29,44.29,41116.5,36.9287,37.0204,36.9121,36.9121,41116.5
2020-05-13 14:20:00,44.29,44.32,44.24,44.25,41641.5,36.9121,36.9371,36.8704,36.8787,41641.5
2020-05-13 14:25:00,44.25,44.29,44.19,44.21,31495.5,36.8787,36.9121,36.8287,36.8454,31495.5
2020-05-13 14:30:00,44.21,44.22,44.16,44.17,39094.5,36.8454,36.8537,36.8037,36.8121,39094.5
2020-05-13 14:35:00,44.15,44.22,44.14,44.19,56394.0,36.7954,36.8537,36.7871,36.8287,56394.0
2020-05-13 14:40:00,44.15,44.16,44.1,44.11,47337.0,36.7954,36.8037,36.7537,36.7621,47337.0
2020-05-13 14:45:00,44.11,44.18,44.09,44.15,27336.0,36.7621,36.8204,36.7454,36.7954,27336.0
2020-05-13 14:50:00,44.15,44.18,44.13,44.13,31642.5,36.7954,36.8204,36.7787,36.7787,31642.5
2020-05-13 14:55:00,44.13,44.13,44.06,44.07,38608.5,36.7787,36.7787,36.7204,36.7287,38608.5
2020-05-13 15:00:00,44.07,44.27,44.07,44.22,49572.0,36.7287,36.8954,36.7287,36.8537,49572.0
2020-05-13 15:05:00,44.21,44.21,44.11,44.13,51466.5,36.8454,36.8454,36.7621,36.7787,51466.5
2020-05-13 15:10:00,44.13,44.19,44.09,44.11,61239.0,36.7787,36.8287,36.7454,36.7621,61239.0
2020-05-13 15:15:00,44.11,44.12,43.95,43.99,38287.5,36.7621,36.7704,36.6287,36.6621,38287.5
2020-05-13 15:20:00,43.98,44.01,43.85,43.87,44713.5,36.6537,36.6787,36.5454,36.562,44713.5
2020-05-13 15:25:00,43.87,43.95,43.81,43.91,29500.5,36.562,36.6287,36.512,36.5954,29500.5
2020-05-13 15:30:00,43.89,44.01,43.85,43.99,57220.5,36.5787,36.6787,36.5454,36.6621,57220.5
2020-05-13 15:35:00,43.97,44.03,43.95,43.97,111546.0,36.6454,36.6954,36.6287,36.6454,111546.0
2020-05-13 15:40:00,43.97,44.02,43.88,43.88,51636.0,36.6454,36.6871,36.5704,36.5704,51636.0
2020-05-13 15:45:00,43.89,43.91,43.79,43.89,81247.5,36.5787,36.5954,36.4954,36.5787,81247.5
2020-05-13 15:50:00,43.87,44.0,43.81,43.94,205054.5,36.562,36.6704,36.512,36.6204,205054.5
2020-05-13 15:55:00,43.94,44.04,43.91,44.0,250621.5,36.6204,36.7037,36.5954,36.6704,250621.5
2020-05-14 09:30:00,43.23,43.53,43.12,43.18,49138.5,36.0287,36.2787,35.937,35.987,49138.5
2020-05-14 09:35:00,43.18,43.35,43.18,43.23,39481.5,35.987,36.1287,35.987,36.0287,39481.5
2020-05-14 09:40:00,43.18,43.25,43.16,43.25,118612.5,35.987,36.0453,35.9703,36.0453,118612.5
2020-05-14 09:45:00,43.24,43.29,43.23,43.24,78864.0,36.037,36.0787,36.0287,36.037,78864.0
2020-05-14 09:50:00,43.24,43.26,43.13,43.19,80286.0,36.037,36.0537,35.9453,35.9953,80286.0
2020-05-14 09:55:00,43.19,43.23,43.03,43.05,61135.5,35.9953,36.0287,35.862,35.8786,61135.5
2020-05-14 10:00:00,43.0,43.03,42.84,42.85,11455.5,35.837,35.862,35.7036,35.712,11455.5
2020-05-14 10:05:00,42.88,42.91,42.84,42.88,15214.5,35.737,35.762,35.7036,35.737,15214.5
2020-05-14 10:10:00,42.85,42.94,42.83,42.89,41866.5,35.712,35.787,35.6953,35.7453,41866.5
2020-05-14 10:15:00,42.9,42.98,42.86,42.95,39649.5,35.7536,35.8203,35.7203,35.7953,39649.5
2020-05-14 10:20:00,42.97,43.08,42.96,43.08,35172.0,35.812,35.9036,35.8036,35.9036,35172.0
2020-05-14 10:25:00,43.09,43.14,43.04,43.05,10233.0,35.912,35.9536,35.8703,35.8786,10233.0
2020-05-14 10:30:00,43.06,43.23,43.03,43.21,41752.5,35.887,36.0287,35.862,36.012,41752.5
2020-05-14 10:35:00,43.21,43.5,43.21,43.49,23427.0,36.012,36.2537,36.012,36.2453,23427.0
2020-05-14 10:40:00,43.49,43.49,43.41,43.46,18562.5,36.2453,36.2453,36.1787,36.2203,18562.5
2020-05-14 10:45:00,43.46,43.7,43.46,43.7,26904.0,36.2203,36.4204,36.2203,36.4204,26904.0
2020-05-14 10:50:00,43.69,43.89,43.67,43.87,28563.0,36.412,36.5787,36.3954,36.562,28563.0
2020-05-14 10:55:00,43.86,43.87,43.71,43.79,20767.5,36.5537,36.562,36.4287,36.4954,20767.5
2020-05-14 11:00:00,43.79,43.89,43.76,43.82,23650.5,36.4954,36.5787,36.4704,36.5204,23650.5
2020-05-14 11:05:00,43.82,43.95,43.82,43.88,18079.5,36.5204,36.6287,36.5204,36.5704,18079.5
2020-05-14 11:10:00,43.89,43.93,43.73,43.73,8062.5,36.5787,36.612,36.4454,36.4454,8062.5
2020-05-14 11:15:00,43.73,43.91,43.72,43.86,30480.0,36.4454,36.5954,36.437,36.5537,30480.0
2020-05-14 11:20:00,43.85,43.85,43.67,43.69,14190.0,36.5454,36.5454,36.3954,36.412,14190.0
2020-05-14 11:25:00,43.7,43.7,43.53,43.58,17187.0,36.4204,36.4204,36.2787,36.3204,17187.0
2020-05-14 11:30:00,43.59,43.64,43.51,43.54,16746.0,36.3287,36.3704,36.262,36.287,16746.0
2020-05-14 11:35:00,43.55,43.63,43.47,43.47,24777.0,36.2953,36.362,36.2287,36.2287,24777.0
2020-05-14 11:40:00,43.45,43.48,43.37,43.43,18375.0,36.212,36.237,36.1453,36.1953,18375.0
2020-05-14 11:45:00,43.43,43.54,43.42,43.49,23227.5,36.1953,36.287,36.187,36.2453,23227.5
2020-05-14 11:50:00,43.49,43.71,43.47,43.69,30849.0,36.2453,36.4287,36.2287,36.412,30849.0
2020-05-14 11:55:00,43.69,43.78,43.66,43.73,29035.5,36.412,36.487,36.387,36.4454,29035.5
2020-05-14 12:00:00,43.73,43.79,43.67,43.72,28960.5,36.4454,36.4954,36.3954,36.437,28960.5
2020-05-14 12:05:00,43.73,43.75,43.66,43.73,33141.0,36.4454,36.462,36.387,36.4454,33141.0
2020-05-14 12:10:00,43.71,43.81,43.71,43.74,8409.0,36.4287,36.512,36.4287,36.4537,8409.0
2020-05-14 12:15:00,43.74,43.81,43.7,43.7,17701.5,36.4537,36.512,36.4204,36.4204,17701.5
2020-05-14 12:20:00,43.71,43.93,43.71,43.92,18039.0,36.4287,36.612,36.4287,36.6037,18039.0
2020-05-14 12:25:00,43.89,43.91,43.84,43.85,9318.0,36.5787,36.5954,36.537,36.5454,9318.0
2020-05-14 12:30:00,43.85,43.95,43.84,43.95,17140.5,36.5454,36.6287,36.537,36.6287,17140.5
2020-05-14 12:35:00,43.95,44.01,43.93,43.95,10840.5,36.6287,36.6787,36.612,36.6287,10840.5
2020-05-14 12:40:00,43.95,43.97,43.93,43.93,8728.5,36.6287,36.6454,36.612,36.612,8728.5
2020-05-14 12:45:00,43.94,43.94,43.87,43.88,9271.5,36.6204,36.6204,36.562,36.5704,9271.5
2020-05-14 12:50:00,43.88,44.06,43.87,44.06,17709.0,36.5704,36.7204,36.562,36.7204,17709.0
2020-05-14 12:55:00,44.06,44.11,44.03,44.04,18108.0,36.7204,36.7621,36.6954,36.7037,18108.0
2020-05-14 13:00:00,44.07,44.09,44.03,44.05,12435.0,36.7287,36.7454,36.6954,36.7121,12435.0
2020-05-14 13:05:00,44.04,44.05,43.99,43.99,9972.0,36.7037,36.7121,36.6621,36.6621,9972.0
2020-05-14 13:10:00,44.0,44.05,43.99,44.02,11665.5,36.6704,36.7121,36.6621,36.6871,11665.5
2020-05-14 13:15:00,44.02,44.09,44.01,44.09,7890.0,36.6871,36.7454,36.6787,36.7454,7890.0
2020-05-14 13:20:00,44.1,44.13,44.05,44.07,11716.5,36.7537,36.7787,36.7121,36.7287,11716.5
2020-05-14 13:25:00,44.06,44.19,44.03,44.17,14434.5,36.7204,36.8287,36.6954,36.8121,14434.5
2020-05-14 13:30:00,44.16,44.23,44.14,44.15,27553.5,36.8037,36.8621,36.7871,36.7954,27553.5
2020-05-14 13:35:00,44.15,44.18,44.12,44.15,12429.0,36.7954,36.8204,36.7704,36.7954,12429.0
2020-05-14 13:40:00,44.14,44.15,44.0,44.01,24373.5,36.7871,36.7954,36.6704,36.6787,24373.5
2020-05-14 13:45:00,44.0,44.1,43.99,44.08,12150.0,36.6704,36.7537,36.6621,36.7371,12150.0
2020-05-14 13:50:00,44.07,44.07,44.01,44.02,11218.5,36.7287,36.7287,36.6787,36.6871,11218.5
2020-05-14 13:55:00,44.03,44.06,43.93,43.95,9885.0,36.6954,36.7204,36.612,36.6287,9885.0
2020-05-14 14:00:00,43.94,43.95,43.86,43.89,16332.0,36.6204,36.6287,36.5537,36.5787,16332.0
2020-05-14 14:05:00,43.87,43.92,43.83,43.91,11367.0,36.562,36.6037,36.5287,36.5954,11367.0
2020-05-14 14:10:00,43.93,43.95,43.89,43.93,7200.0,36.612,36.6287,36.5787,36.612,7200.0
2020-05-14 14:15:00,43.94,43.99,43.93,43.95,13566.0,36.6204,36.6621,36.612,36.6287,13566.0
2020-05-14 14:20:00,43.97,44.01,43.95,43.98,9244.5,36.6454,36.6787,36.6287,36.6537,9244.5
2020-05-14 14:25:00,43.98,44.01,43.96,43.99,7717.5,36.6537,36.6787,36.6371,36.6621,7717.5
2020-05-14 14:30:00,43.99,44.03,43.93,43.93,16110.0,36.6621,36.6954,36.612,36.612,16110.0
2020-05-14 14:35:00,43.93,43.95,43.85,43.85,10039.5,36.612,36.6287,36.5454,36.5454,10039.5
2020-05-14 14:40:00,43.86,43.91,43.79,43.8,15663.0,36.5537,36.5954,36.4954,36.5037,15663.0
2020-05-14 14:45:00,43.8,43.82,43.75,43.79,22044.0,36.5037,36.5204,36.462,36.4954,22044.0
2020-05-14 14:50:00,43.77,43.87,43.76,43.86,13909.5,36.4787,36.562,36.4704,36.5537,13909.5
2020-05-14 14:55:00,43.86,43.89,43.82,43.85,27075.0,36.5537,36.5787,36.5204,36.5454,27075.0
2020-05-14 15:00:00,43.84,43.97,43.84,43.96,27615.0,36.537,36.6454,36.537,36.6371,27615.0
2020-05-14 15:05:00,43.97,44.07,43.94,44.02,29133.0,36.6454,36.7287,36.6204,36.6871,29133.0
2020-05-14 15:10:00,44.03,44.05,43.93,44.0,32313.0,36.6954,36.7121,36.612,36.6704,32313.0
2020-05-14 15:15:00,44.01,44.09,44.0,44.03,26235.0,36.6787,36.7454,36.6704,36.6954,26235.0
2020-05-14 15:20:00,44.03,44.22,44.03,44.2,26592.0,36.6954,36.8537,36.6954,36.8371,26592.0
2020-05-14 15:25:00,44.19,44.23,44.13,44.15,29230.5,36.8287,36.8621,36.7787,36.7954,29230.5
2020-05-14 15:30:00,44.15,44.23,44.09,44.1,39435.0,36.7954,36.8621,36.7454,36.7537,39435.0
2020-05-14 15:35:00,44.09,44.12,44.03,44.11,39415.5,36.7454,36.7704,36.6954,36.7621,39415.5
2020-05-14 15:40:00,44.09,44.19,44.03,44.17,46227.0,36.7454,36.8287,36.6954,36.8121,46227.0
2020-05-14 15:45:00,44.18,44.29,44.15,44.23,49510.5,36.8204,36.9121,36.7954,36.8621,49510.5
2020-05-14 15:50:00,44.22,44.51,44.21,44.41,137968.5,36.8537,37.0954,36.8454,37.0121,137968.5
2020-05-14 15:55:00,44.41,44.43,44.31,44.41,165442.5,37.0121,37.0288,36.9287,37.0121,165442.5
2020-05-15 09:30:00,44.19,44.23,43.96,44.02,153232.5,36.8287,36.8621,36.6371,36.6871,153232.5
2020-05-15 09:35:00,44.04,44.26,43.97,44.2,32977.5,36.7037,36.8871,36.6454,36.8371,32977.5
2020-05-15 09:40:00,44.28,44.32,44.09,44.21,16231.5,36.9037,36.9371,36.7454,36.8454,16231.5
2020-05-15 09:45:00,44.21,44.21,44.09,44.19,11202.0,36.8454,36.8454,36.7454,36.8287,11202.0
2020-05-15 09:50:00,44.26,44.39,44.24,44.34,17704.5,36.8871,36.9954,36.8704,36.9537,17704.5
2020-05-15 09:55:00,44.33,44.34,44.19,44.2,10350.0,36.9454,36.9537,36.8287,36.8371,10350.0
2020-05-15 10:00:00,44.21,44.33,44.15,44.2,19012.5,36.8454,36.9454,36.7954,36.8371,19012.5
2020-05-15 10:05:00,44.2,44.37,44.2,44.36,11080.5,36.8371,36.9788,36.8371,36.9704,11080.5
2020-05-15 10:10:00,44.35,44.54,44.35,44.51,16566.0,36.9621,37.1204,36.9621,37.0954,16566.0
2020-05-15 10:15:00,44.53,44.56,44.5,44.5,16998.0,37.1121,37.1371,37.0871,37.0871,16998.0
2020-05-15 10:20:00,44.52,44.63,44.44,44.44,19779.0,37.1038,37.1954,37.0371,37.0371,19779.0
2020-05-15 10:25:00,44.44,44.44,44.35,44.35,18774.0,37.0371,37.0371,36.9621,36.9621,18774.0
2020-05-15 10:30:00,44.35,44.4,44.3,44.31,13398.0,36.9621,37.0038,36.9204,36.9287,13398.0
2020-05-15 10:35:00,44.27,44.42,44.21,44.32,25243.5,36.8954,37.0204,36.8454,36.9371,25243.5
2020-05-15 10:40:00,44.35,44.37,44.29,44.33,18132.0,36.9621,36.9788,36.9121,36.9454,18132.0
2020-05-15 10:45:00,44.31,44.39,44.3,44.34,14209.5,36.9287,36.9954,36.9204,36.9537,14209.5
2020-05-15 10:50:00,44.33,44.35,44.21,44.22,19800.0,36.9454,36.9621,36.8454,36.8537,19800.0
2020-05-15 10:55:00,44.23,44.35,44.2,44.35,15478.5,36.8621,36.9621,36.8371,36.9621,15478.5
2020-05-15 11:00:00,44.33,44.34,44.23,44.28,32647.5,36.9454,36.9537,36.8621,36.9037,32647.5
2020-05-15 11:05:00,44.28,44.29,44.24,44.27,22776.0,36.9037,36.9121,36.8704,36.8954,22776.0
2020-05-15 11:10:00,44.27,44.31,44.23,44.31,35464.5,36.8954,36.9287,36.8621,36.9287,35464.5
2020-05-15 11:15:00,44.31,44.39,44.29,44.37,12748.5,36.9287,36.9954,36.9121,36.9788,12748.5
2020-05-15 11:20:00,44.37,44.41,44.33,44.39,8319.0,36.9788,37.0121,36.9454,36.9954,8319.0
2020-05-15 11:25:00,44.41,44.43,44.37,44.37,11875.5,37.0121,37.0288,36.9788,36.9788,11875.5
2020-05-15 11:30:00,44.37,44.44,44.29,44.41,12261.0,36.9788,37.0371,36.9121,37.0121,12261.0
2020-05-15 11:35:00,44.39,44.39,44.32,44.33,16354.5,36.9954,36.9954,36.9371,36.9454,16354.5
2020-05-15 11:40:00,44.33,44.34,44.21,44.3,14476.5,36.9454,36.9537,36.8454,36.9204,14476.5
2020-05-15 11:45:00,44.27,44.27,44.18,44.2,12034.5,36.8954,36.8954,36.8204,36.8371,12034.5
2020-05-15 11:50:00,44.21,44.3,44.19,44.29,20134.5,36.8454,36.9204,36.8287,36.9121,20134.5
2020-05-15 11:55:00,44.29,44.41,44.29,44.36,11074.5,36.9121,37.0121,36.9121,36.9704,11074.5
2020-05-15 12:00:00,44.36,44.53,44.34,44.5,16000.5,36.9704,37.1121,36.9537,37.0871,16000.5
2020-05-15 12:05:00,44.52,44.61,44.5,44.61,17932.5,37.1038,37.1788,37.0871,37.1788,17932.5
2020-05-15 12:10:00,44.6,44.6,44.53,44.58,16866.0,37.1704,37.1704,37.1121,37.1538,16866.0
2020-05-15 12:15:00,44.59,44.61,44.51,44.54,19782.0,37.1621,37.1788,37.0954,37.1204,19782.0
2020-05-15 12:20:00,44.56,44.64,44.56,44.63,17925.0,37.1371,37.2038,37.1371,37.1954,17925.0
2020-05-15 12:25:00,44.63,44.67,44.58,44.62,18015.0,37.1954,37.2288,37.1538,37.1871,18015.0
2020-05-15 12:30:00,44.6,44.72,44.6,44.72,12105.0,37.1704,37.2704,37.1704,37.2704,12105.0
2020-05-15 12:35:00,44.73,44.73,44.65,44.69,12759.0,37.2788,37.2788,37.2121,37.2454,12759.0
2020-05-15 12:40:00,44.68,44.76,44.65,44.65,15906.0,37.2371,37.3038,37.2121,37.2121,15906.0
2020-05-15 12:45:00,44.64,44.65,44.55,44.58,14550.0,37.2038,37.2121,37.1288,37.1538,14550.0
2020-05-15 12:50:00,44.57,44.67,44.56,44.65,13650.0,37.1454,37.2288,37.1371,37.2121,13650.0
2020-05-15 12:55:00,44.63,44.65,44.59,44.65,14317.5,37.1954,37.2121,37.1621,37.2121,14317.5
2020-05-15 13:00:00,44.67,44.76,44.65,44.67,15160.5,37.2288,37.3038,37.2121,37.2288,15160.5
2020-05-15 13:05:00,44.67,44.71,44.64,44.68,11496.0,37.2288,37.2621,37.2038,37.2371,11496.0
2020-05-15 13:10:00,44.71,44.77,44.71,44.76,13077.0,37.2621,37.3121,37.2621,37.3038,13077.0
2020-05-15 13:15:00,44.76,44.76,44.71,44.74,12847.5,37.3038,37.3038,37.2621,37.2871,12847.5
2020-05-15 13:20:00,44.74,44.75,44.68,44.71,14937.0,37.2871,37.2955,37.2371,37.2621,14937.0
2020-05-15 13:25:00,44.72,44.79,44.72,44.78,14634.0,37.2704,37.3288,37.2704,37.3205,14634.0
2020-05-15 13:30:00,44.77,44.78,44.73,44.76,10119.0,37.3121,37.3205,37.2788,37.3038,10119.0
2020-05-15 13:35:00,44.75,44.83,44.75,44.8,12978.0,37.2955,37.3621,37.2955,37.3371,12978.0
2020-05-15 13:40:00,44.81,44.81,44.72,44.74,15721.5,37.3455,37.3455,37.2704,37.2871,15721.5
2020-05-15 13:45:00,44.73,44.76,44.7,44.73,16252.5,37.2788,37.3038,37.2538,37.2788,16252.5
2020-05-15 13:50:00,44.75,44.87,44.73,44.86,20877.0,37.2955,37.3955,37.2788,37.3871,20877.0
2020-05-15 13:55:00,44.85,44.89,44.85,44.88,20995.5,37.3788,37.4121,37.3788,37.4038,20995.5
2020-05-15 14:00:00,44.88,45.05,44.88,45.02,25413.0,37.4038,37.5455,37.4038,37.5205,25413.0
2020-05-15 14:05:00,45.01,45.01,44.94,44.95,13887.0,37.5121,37.5121,37.4538,37.4621,13887.0
2020-05-15 14:10:00,44.95,44.96,44.91,44.94,20421.0,37.4621,37.4705,37.4288,37.4538,20421.0
2020-05-15 14:15:00,44.94,45.07,44.94,45.04,26397.0,37.4538,37.5621,37.4538,37.5371,26397.0
2020-05-15 14:20:00,45.05,45.07,45.0,45.03,34203.0,37.5455,37.5621,37.5038,37.5288,34203.0
2020-05-15 14:25:00,45.01,45.05,45.0,45.02,27175.5,37.5121,37.5455,37.5038,37.5205,27175.5
2020-05-15 14:30:00,45.02,45.03,44.88,44.89,17373.0,37.5205,37.5288,37.4038,37.4121,17373.0
2020-05-15 14:35:00,44.89,44.91,44.82,44.89,22833.0,37.4121,37.4288,37.3538,37.4121,22833.0
2020-05-15 14:40:00,44.9,44.93,44.86,44.89,23256.0,37.4205,37.4455,37.3871,37.4121,23256.0
2020-05-15 14:45:00,44.88,44.94,44.88,44.9,23011.5,37.4038,37.4538,37.4038,37.4205,23011.5
2020-05-15 14:50:00,44.91,44.96,44.86,44.87,21813.0,37.4288,37.4705,37.3871,37.3955,21813.0
2020-05-15 14:55:00,44.87,44.88,44.75,44.75,29437.5,37.3955,37.4038,37.2955,37.2955,29437.5
2020-05-15 15:00:00,44.79,44.91,44.75,44.89,35638.5,37.3288,37.4288,37.2955,37.4121,35638.5
2020-05-15 15:05:00,44.88,44.9,44.81,44.82,25843.5,37.4038,37.4205,37.3455,37.3538,25843.5
2020-05-15 15:10:00,44.82,44.87,44.77,44.85,25956.0,37.3538,37.3955,37.3121,37.3788,25956.0
2020-05-15 15:15:00,44.82,44.85,44.78,44.81,33211.5,37.3538,37.3788,37.3205,37.3455,33211.5
2020-05-15 15:20:00,44.82,44.87,44.76,44.77,33916.5,37.3538,37.3955,37.3038,37.3121,33916.5
2020-05-15 15:25:00,44.77,44.82,44.75,44.75,37579.5,37.3121,37.3538,37.2955,37.2955,37579.5
2020-05-15 15:30:00,44.75,44.77,44.7,44.71,52263.0,37.2955,37.3121,37.2538,37.2621,52263.0
2020-05-15 15:35:00,44.71,44.73,44.61,44.62,48450.0,37.2621,37.2788,37.1788,37.1871,48450.0
2020-05-15 15:40:00,44.62,44.62,44.52,44.53,64770.0,37.1871,37.1871,37.1038,37.1121,64770.0
2020-05-15 15:45:00,44.54,44.71,44.53,44.71,76498.5,37.1204,37.2621,37.1121,37.2621,76498.5
2020-05-15 15:50:00,44.7,44.7,44.49,44.52,170878.5,37.2538,37.2538,37.0788,37.1038,170878.5
2020-05-15 15:55:00,44.52,44.6,44.51,44.53,287428.5,37.1038,37.1704,37.0954,37.1121,287428.5
2020-05-18 09:30:00,46.25,46.48,46.08,46.15,65142.0,38.5456,38.7373,38.4039,38.4622,65142.0
2020-05-18 09:35:00,46.12,46.35,45.98,46.33,57538.5,38.4372,38.6289,38.3206,38.6123,57538.5
2020-05-18 09:40:00,46.34,46.39,46.21,46.23,32374.5,38.6206,38.6623,38.5122,38.5289,32374.5
2020-05-18 09:45:00,46.25,46.41,46.2,46.25,24978.0,38.5456,38.6789,38.5039,38.5456,24978.0
2020-05-18 09:50:00,46.23,46.23,46.01,46.05,14913.0,38.5289,38.5289,38.3456,38.3789,14913.0
2020-05-18 09:55:00,46.02,46.11,45.97,45.97,13969.5,38.3539,38.4289,38.3122,38.3122,13969.5
2020-05-18 10:00:00,45.96,45.97,45.87,45.96,19414.5,38.3039,38.3122,38.2289,38.3039,19414.5
2020-05-18 10:05:00,45.99,45.99,45.85,45.91,14986.5,38.3289,38.3289,38.2122,38.2622,14986.5
2020-05-18 10:10:00,45.89,45.9,45.77,45.77,25011.0,38.2455,38.2539,38.1455,38.1455,25011.0
2020-05-18 10:15:00,45.78,45.87,45.76,45.85,15120.0,38.1539,38.2289,38.1372,38.2122,15120.0
2020-05-18 10:20:00,45.85,45.89,45.8,45.8,12811.5,38.2122,38.2455,38.1705,38.1705,12811.5
2020-05-18 10:25:00,45.8,45.83,45.76,45.76,20898.0,38.1705,38.1955,38.1372,38.1372,20898.0
2020-05-18 10:30:00,45.76,45.87,45.76,45.86,19236.0,38.1372,38.2289,38.1372,38.2205,19236.0
2020-05-18 10:35:00,45.85,45.85,45.79,45.8,9577.5,38.2122,38.2122,38.1622,38.1705,9577.5
2020-05-18 10:40:00,45.8,45.87,45.79,45.82,33360.0,38.1705,38.2289,38.1622,38.1872,33360.0
2020-05-18 10:45:00,45.82,45.97,45.79,45.95,27040.5,38.1872,38.3122,38.1622,38.2956,27040.5
2020-05-18 10:50:00,45.95,46.05,45.93,46.05,29851.5,38.2956,38.3789,38.2789,38.3789,29851.5
2020-05-18 10:55:00,46.04,46.06,45.95,45.95,9661.5,38.3706,38.3872,38.2956,38.2956,9661.5
2020-05-18 11:00:00,45.96,46.11,45.95,46.09,10146.0,38.3039,38.4289,38.2956,38.4122,10146.0
2020-05-18 11:05:00,46.08,46.18,46.07,46.16,11544.0,38.4039,38.4872,38.3956,38.4706,11544.0
2020-05-18 11:10:00,46.17,46.26,46.12,46.21,15264.0,38.4789,38.5539,38.4372,38.5122,15264.0
2020-05-18 11:15:00,46.22,46.33,46.22,46.33,18879.0,38.5206,38.6123,38.5206,38.6123,18879.0
2020-05-18 11:20:00,46.33,46.36,46.31,46.33,19773.0,38.6123,38.6373,38.5956,38.6123,19773.0
2020-05-18 11:25:00,46.34,46.37,46.26,46.31,34717.5,38.6206,38.6456,38.5539,38.5956,34717.5
2020-05-18 11:30:00,46.31,46.31,46.25,46.27,19989.0,38.5956,38.5956,38.5456,38.5622,19989.0
2020-05-18 11:35:00,46.28,46.31,46.26,46.29,22713.0,38.5706,38.5956,38.5539,38.5789,22713.0
2020-05-18 11:40:00,46.3,46.41,46.27,46.27,16528.5,38.5872,38.6789,38.5622,38.5622,16528.5
2020-05-18 11:45:00,46.27,46.29,46.18,46.21,12414.0,38.5622,38.5789,38.4872,38.5122,12414.0
2020-05-18 11:50:00,46.19,46.25,46.16,46.22,10941.0,38.4956,38.5456,38.4706,38.5206,10941.0
2020-05-18 11:55:00,46.23,46.31,46.23,46.29,20679.0,38.5289,38.5956,38.5289,38.5789,20679.0
2020-05-18 12:00:00,46.27,46.31,46.24,46.27,13594.5,38.5622,38.5956,38.5372,38.5622,13594.5
2020-05-18 12:05:00,46.25,46.31,46.25,46.29,11851.5,38.5456,38.5956,38.5456,38.5789,11851.5
2020-05-18 12:10:00,46.29,46.29,46.19,46.23,8092.5,38.5789,38.5789,38.4956,38.5289,8092.5
2020-05-18 12:15:00,46.21,46.24,46.18,46.21,17031.0,38.5122,38.5372,38.4872,38.5122,17031.0
2020-05-18 12:20:00,46.23,46.25,46.19,46.19,12450.0,38.5289,38.5456,38.4956,38.4956,12450.0
2020-05-18 12:25:00,46.19,46.24,46.19,46.22,10162.5,38.4956,38.5372,38.4956,38.5206,10162.5
2020-05-18 12:30:00,46.21,46.24,46.18,46.18,9517.5,38.5122,38.5372,38.4872,38.4872,9517.5
2020-05-18 12:35:00,46.19,46.19,46.15,46.18,6525.0,38.4956,38.4956,38.4622,38.4872,6525.0
2020-05-18 12:40:00,46.19,46.21,46.15,46.19,9852.0,38.4956,38.5122,38.4622,38.4956,9852.0
2020-05-18 12:45:00,46.21,46.26,46.13,46.13,20592.0,38.5122,38.5539,38.4456,38.4456,20592.0
2020-05-18 12:50:00,46.15,46.22,46.15,46.21,6393.0,38.4622,38.5206,38.4622,38.5122,6393.0
2020-05-18 12:55:00,46.21,46.23,46.17,46.21,9553.5,38.5122,38.5289,38.4789,38.5122,9553.5
2020-05-18 13:00:00,46.22,46.3,46.22,46.28,10264.5,38.5206,38.5872,38.5206,38.5706,10264.5
2020-05-18 13:05:00,46.28,46.29,46.24,46.25,13846.5,38.5706,38.5789,38.5372,38.5456,13846.5
2020-05-18 13:10:00,46.26,46.26,46.21,46.23,13618.5,38.5539,38.5539,38.5122,38.5289,13618.5
2020-05-18 13:15:00,46.25,46.25,46.19,46.23,25437.0,38.5456,38.5456,38.4956,38.5289,25437.0
2020-05-18 13:20:00,46.23,46.27,46.21,46.27,14830.5,38.5289,38.5622,38.5122,38.5622,14830.5
2020-05-18 13:25:00,46.27,46.31,46.25,46.29,12910.5,38.5622,38.5956,38.5456,38.5789,12910.5
2020-05-18 13:30:00,46.29,46.35,46.27,46.35,28291.5,38.5789,38.6289,38.5622,38.6289,28291.5
2020-05-18 13:35:00,46.35,46.39,46.34,46.38,21259.5,38.6289,38.6623,38.6206,38.6539,21259.5
2020-05-18 13:40:00,46.37,46.38,46.34,46.34,10726.5,38.6456,38.6539,38.6206,38.6206,10726.5
2020-05-18 13:45:00,46.35,46.43,46.35,46.38,30040.5,38.6289,38.6956,38.6289,38.6539,30040.5
2020-05-18 13:50:00,46.39,46.41,46.35,46.37,19050.0,38.6623,38.6789,38.6289,38.6456,19050.0
2020-05-18 13:55:00,46.36,46.36,46.29,46.32,12720.0,38.6373,38.6373,38.5789,38.6039,12720.0
2020-05-18 14:00:00,46.33,46.35,46.27,46.32,16233.0,38.6123,38.6289,38.5622,38.6039,16233.0
2020-05-18 14:05:00,46.33,46.34,46.25,46.26,13144.5,38.6123,38.6206,38.5456,38.5539,13144.5
2020-05-18 14:10:00,46.27,46.31,46.25,46.3,12787.5,38.5622,38.5956,38.5456,38.5872,12787.5
2020-05-18 14:15:00,46.3,46.3,46.24,46.25,13413.0,38.5872,38.5872,38.5372,38.5456,13413.0
2020-05-18 14:20:00,46.25,46.28,46.21,46.25,17203.5,38.5456,38.5706,38.5122,38.5456,17203.5
2020-05-18 14:25:00,46.26,46.35,46.25,46.33,21676.5,38.5539,38.6289,38.5456,38.6123,21676.5
2020-05-18 14:30:00,46.33,46.37,46.33,46.35,22669.5,38.6123,38.6456,38.6123,38.6289,22669.5
2020-05-18 14:35:00,46.37,46.45,46.35,46.44,19288.5,38.6456,38.7123,38.6289,38.7039,19288.5
2020-05-18 14:40:00,46.44,46.51,46.41,46.49,19084.5,38.7039,38.7623,38.6789,38.7456,19084.5
2020-05-18 14:45:00,46.48,46.52,46.45,46.47,17718.0,38.7373,38.7706,38.7123,38.7289,17718.0
2020-05-18 14:50:00,46.45,46.51,46.44,46.49,17952.0,38.7123,38.7623,38.7039,38.7456,17952.0
2020-05-18 14:55:00,46.49,46.53,46.47,46.5,24907.5,38.7456,38.7789,38.7289,38.7539,24907.5
2020-05-18 15:00:00,46.51,46.55,46.5,46.53,22812.0,38.7623,38.7956,38.7539,38.7789,22812.0
2020-05-18 15:05:00,46.53,46.53,46.47,46.5,25201.5,38.7789,38.7789,38.7289,38.7539,25201.5
2020-05-18 15:10:00,46.49,46.53,46.47,46.53,22203.0,38.7456,38.7789,38.7289,38.7789,22203.0
2020-05-18 15:15:00,46.54,46.56,46.49,46.54,33964.5,38.7873,38.8039,38.7456,38.7873,33964.5
2020-05-18 15:20:00,46.53,46.55,46.51,46.52,109492.5,38.7789,38.7956,38.7623,38.7706,109492.5
2020-05-18 15:25:00,46.53,46.61,46.51,46.59,32376.0,38.7789,38.8456,38.7623,38.8289,32376.0
2020-05-18 15:30:00,46.59,46.63,46.58,46.6,104689.5,38.8289,38.8623,38.8206,38.8373,104689.5
2020-05-18 15:35:00,46.62,46.64,46.55,46.58,59257.5,38.8539,38.8706,38.7956,38.8206,59257.5
2020-05-18 15:40:00,46.59,46.67,46.55,46.64,79567.5,38.8289,38.8956,38.7956,38.8706,79567.5
2020-05-18 15:45:00,46.63,46.73,46.63,46.71,125490.0,38.8623,38.9456,38.8623,38.9289,125490.0
2020-05-18 15:50:00,46.71,46.76,46.65,46.72,115645.5,38.9289,38.9706,38.8789,38.9373,115645.5
2020-05-18 15:55:00,46.71,46.72,46.62,46.62,299877.0,38.9289,38.9373,38.8539,38.8539,299877.0
2020-05-19 09:30:00,46.48,46.53,46.19,46.33,24321.0,38.7373,38.7789,38.4956,38.6123,24321.0
2020-05-19 09:35:00,46.33,46.33,46.15,46.22,31234.5,38.6123,38.6123,38.4622,38.5206,31234.5
2020-05-19 09:40:00,46.22,46.35,46.15,46.35,16705.5,38.5206,38.6289,38.4622,38.6289,16705.5
2020-05-19 09:45:00,46.32,46.41,46.31,46.37,23005.5,38.6039,38.6789,38.5956,38.6456,23005.5
2020-05-19 09:50:00,46.37,46.46,46.36,46.46,13291.5,38.6456,38.7206,38.6373,38.7206,13291.5
2020-05-19 09:55:00,46.45,46.59,46.45,46.55,43470.0,38.7123,38.8289,38.7123,38.7956,43470.0
2020-05-19 10:00:00,46.55,46.64,46.53,46.63,35400.0,38.7956,38.8706,38.7789,38.8623,35400.0
2020-05-19 10:05:00,46.63,46.83,46.63,46.79,16525.5,38.8623,39.029,38.8623,38.9956,16525.5
2020-05-19 10:10:00,46.79,46.79,46.67,46.68,8376.0,38.9956,38.9956,38.8956,38.9039,8376.0
2020-05-19 10:15:00,46.68,46.68,46.53,46.53,10800.0,38.9039,38.9039,38.7789,38.7789,10800.0
2020-05-19 10:20:00,46.52,46.59,46.5,46.53,6795.0,38.7706,38.8289,38.7539,38.7789,6795.0
2020-05-19 10:25:00,46.57,46.63,46.5,46.55,6469.5,38.8123,38.8623,38.7539,38.7956,6469.5
2020-05-19 10:30:00,46.57,46.61,46.46,46.51,8665.5,38.8123,38.8456,38.7206,38.7623,8665.5
2020-05-19 10:35:00,46.49,46.49,46.41,46.45,9429.0,38.7456,38.7456,38.6789,38.7123,9429.0
2020-05-19 10:40:00,46.43,46.45,46.35,46.37,11908.5,38.6956,38.7123,38.6289,38.6456,11908.5
2020-05-19 10:45:00,46.37,46.45,46.33,46.45,9441.0,38.6456,38.7123,38.6123,38.7123,9441.0
2020-05-19 10:50:00,46.49,46.6,46.48,46.57,3508.5,38.7456,38.8373,38.7373,38.8123,3508.5
2020-05-19 10:55:00,46.58,46.63,46.55,46.62,6300.0,38.8206,38.8623,38.7956,38.8539,6300.0
2020-05-19 11:00:00,46.61,46.65,46.58,46.64,6900.0,38.8456,38.8789,38.8206,38.8706,6900.0
2020-05-19 11:05:00,46.63,46.63,46.5,46.5,5244.0,38.8623,38.8623,38.7539,38.7539,5244.0
2020-05-19 11:10:00,46.52,46.52,46.37,46.38,9088.5,38.7706,38.7706,38.6456,38.6539,9088.5
2020-05-19 11:15:00,46.39,46.48,46.39,46.46,6925.5,38.6623,38.7373,38.6623,38.7206,6925.5
2020-05-19 11:20:00,46.48,46.51,46.47,46.5,8328.0,38.7373,38.7623,38.7289,38.7539,8328.0
2020-05-19 11:25:00,46.51,46.54,46.46,46.52,12033.0,38.7623,38.7873,38.7206,38.7706,12033.0
2020-05-19 11:30:00,46.52,46.59,46.48,46.53,71274.0,38.7706,38.8289,38.7373,38.7789,71274.0
2020-05-19 11:35:00,46.53,46.53,46.42,46.44,9829.5,38.7789,38.7789,38.6873,38.7039,9829.5
2020-05-19 11:40:00,46.43,46.52,46.43,46.44,5850.0,38.6956,38.7706,38.6956,38.7039,5850.0
2020-05-19 11:45:00,46.45,46.47,46.41,46.42,10609.5,38.7123,38.7289,38.6789,38.6873,10609.5
2020-05-19 11:50:00,46.43,46.49,46.39,46.47,86890.5,38.6956,38.7456,38.6623,38.7289,86890.5
2020-05-19 11:55:00,46.47,46.47,46.42,46.47,10171.5,38.7289,38.7289,38.6873,38.7289,10171.5
2020-05-19 12:00:00,46.49,46.53,46.42,46.43,27600.0,38.7456,38.7789,38.6873,38.6956,27600.0
2020-05-19 12:05:00,46.43,46.47,46.41,46.47,5647.5,38.6956,38.7289,38.6789,38.7289,5647.5
2020-05-19 12:10:00,46.48,46.54,46.48,46.5,105430.5,38.7373,38.7873,38.7373,38.7539,105430.5
2020-05-19 12:15:00,46.51,46.53,46.45,46.45,16443.0,38.7623,38.7789,38.7123,38.7123,16443.0
2020-05-19 12:20:00,46.45,46.51,46.45,46.51,13768.5,38.7123,38.7623,38.7123,38.7623,13768.5
2020-05-19 12:25:00,46.52,46.53,46.48,46.5,16810.5,38.7706,38.7789,38.7373,38.7539,16810.5
2020-05-19 12:30:00,46.51,46.52,46.45,46.47,20287.5,38.7623,38.7706,38.7123,38.7289,20287.5
2020-05-19 12:35:00,46.46,46.49,46.45,46.48,8896.5,38.7206,38.7456,38.7123,38.7373,8896.5
2020-05-19 12:40:00,46.48,46.5,46.48,46.48,21676.5,38.7373,38.7539,38.7373,38.7373,21676.5
2020-05-19 12:45:00,46.45,46.52,46.45,46.51,7651.5,38.7123,38.7706,38.7123,38.7623,7651.5
2020-05-19 12:50:00,46.51,46.52,46.5,46.5,7500.0,38.7623,38.7706,38.7539,38.7539,7500.0
2020-05-19 12:55:00,46.51,46.51,46.45,46.47,10560.0,38.7623,38.7623,38.7123,38.7289,10560.0
2020-05-19 13:00:00,46.48,46.5,46.37,46.38,13114.5,38.7373,38.7539,38.6456,38.6539,13114.5
2020-05-19 13:05:00,46.38,46.44,46.38,46.43,8770.5,38.6539,38.7039,38.6539,38.6956,8770.5
2020-05-19 13:10:00,46.43,46.47,46.43,46.44,9303.0,38.6956,38.7289,38.6956,38.7039,9303.0
2020-05-19 13:15:00,46.44,46.44,46.39,46.43,8550.0,38.7039,38.7039,38.6623,38.6956,8550.0
2020-05-19 13:20:00,46.42,46.42,46.39,46.39,9318.0,38.6873,38.6873,38.6623,38.6623,9318.0
2020-05-19 13:25:00,46.38,46.38,46.34,46.35,6000.0,38.6539,38.6539,38.6206,38.6289,6000.0
2020-05-19 13:30:00,46.35,46.37,46.33,46.35,58074.0,38.6289,38.6456,38.6123,38.6289,58074.0
2020-05-19 13:35:00,46.35,46.39,46.35,46.39,9600.0,38.6289,38.6623,38.6289,38.6623,9600.0
2020-05-19 13:40:00,46.4,46.47,46.4,46.45,78406.5,38.6706,38.7289,38.6706,38.7123,78406.5
2020-05-19 13:45:00,46.45,46.47,46.41,46.42,12499.5,38.7123,38.7289,38.6789,38.6873,12499.5
2020-05-19 13:50:00,46.41,46.41,46.37,46.37,7963.5,38.6789,38.6789,38.6456,38.6456,7963.5
2020-05-19 13:55:00,46.37,46.38,46.36,46.38,5554.5,38.6456,38.6539,38.6373,38.6539,5554.5
2020-05-19 14:00:00,46.38,46.38,46.31,46.35,12750.0,38.6539,38.6539,38.5956,38.6289,12750.0
2020-05-19 14:05:00,46.35,46.45,46.35,46.45,18709.5,38.6289,38.7123,38.6289,38.7123,18709.5
2020-05-19 14:10:00,46.44,46.45,46.43,46.45,12462.0,38.7039,38.7123,38.6956,38.7123,12462.0
2020-05-19 14:15:00,46.45,46.49,46.45,46.49,12328.5,38.7123,38.7456,38.7123,38.7456,12328.5
2020-05-19 14:20:00,46.49,46.51,46.47,46.49,12600.0,38.7456,38.7623,38.7289,38.7456,12600.0
2020-05-19 14:25:00,46.49,46.5,46.47,46.5,11085.0,38.7456,38.7539,38.7289,38.7539,11085.0
2020-05-19 14:30:00,46.5,46.51,46.45,46.48,12172.5,38.7539,38.7623,38.7123,38.7373,12172.5
2020-05-19 14:35:00,46.48,46.52,46.47,46.51,12321.0,38.7373,38.7706,38.7289,38.7623,12321.0
2020-05-19 14:40:00,46.51,46.51,46.49,46.5,11115.0,38.7623,38.7623,38.7456,38.7539,11115.0
2020-05-19 14:45:00,46.5,46.55,46.5,46.55,11097.0,38.7539,38.7956,38.7539,38.7956,11097.0
2020-05-19 14:50:00,46.53,46.53,46.49,46.49,11647.5,38.7789,38.7789,38.7456,38.7456,11647.5
2020-05-19 14:55:00,46.5,46.51,46.28,46.32,47854.5,38.7539,38.7623,38.5706,38.6039,47854.5
2020-05-19 15:00:00,46.31,46.43,46.29,46.39,24519.0,38.5956,38.6956,38.5789,38.6623,24519.0
2020-05-19 15:05:00,46.39,46.43,46.38,46.41,16720.5,38.6623,38.6956,38.6539,38.6789,16720.5
2020-05-19 15:10:00,46.41,46.56,46.39,46.49,34951.5,38.6789,38.8039,38.6623,38.7456,34951.5
2020-05-19 15:15:00,46.51,46.51,46.43,46.43,42456.0,38.7623,38.7623,38.6956,38.6956,42456.0
2020-05-19 15:20:00,46.44,46.45,46.29,46.32,47775.0,38.7039,38.7123,38.5789,38.6039,47775.0
2020-05-19 15:25:00,46.33,46.33,46.23,46.28,26376.0,38.6123,38.6123,38.5289,38.5706,26376.0
2020-05-19 15:30:00,46.27,46.28,46.17,46.17,28023.0,38.5622,38.5706,38.4789,38.4789,28023.0
2020-05-19 15:35:00,46.17,46.18,45.99,46.05,24811.5,38.4789,38.4872,38.3289,38.3789,24811.5
2020-05-19 15:40:00,46.03,46.06,45.99,45.99,20958.0,38.3622,38.3872,38.3289,38.3289,20958.0
2020-05-19 15:45:00,45.98,46.03,45.95,45.98,42378.0,38.3206,38.3622,38.2956,38.3206,42378.0
2020-05-19 15:50:00,45.91,45.97,45.81,45.82,94117.5,38.2622,38.3122,38.1789,38.1872,94117.5
2020-05-19 15:55:00,45.82,45.89,45.66,45.71,162243.0,38.1872,38.2455,38.0539,38.0955,162243.0
2020-05-20 09:30:00,45.8,46.13,45.75,46.03,37930.5,38.1705,38.4456,38.1289,38.3622,37930.5
2020-05-20 09:35:00,46.02,46.16,45.97,46.14,8100.0,38.3539,38.4706,38.3122,38.4539,8100.0
2020-05-20 09:40:00,46.14,46.18,46.03,46.11,12726.0,38.4539,38.4872,38.3622,38.4289,12726.0
2020-05-20 09:45:00,46.09,46.33,46.09,46.27,20850.0,38.4122,38.6123,38.4122,38.5622,20850.0
2020-05-20 09:50:00,46.31,46.31,46.22,46.24,16266.0,38.5956,38.5956,38.5206,38.5372,16266.0
2020-05-20 09:55:00,46.21,46.25,46.1,46.17,18678.0,38.5122,38.5456,38.4206,38.4789,18678.0
2020-05-20 10:00:00,46.2,46.38,46.18,46.36,48453.0,38.5039,38.6539,38.4872,38.6373,48453.0
2020-05-20 10:05:00,46.35,46.4,46.27,46.31,31749.0,38.6289,38.6706,38.5622,38.5956,31749.0
2020-05-20 10:10:00,46.3,46.37,46.3,46.32,22086.0,38.5872,38.6456,38.5872,38.6039,22086.0
2020-05-20 10:15:00,46.31,46.42,46.27,46.42,25275.0,38.5956,38.6873,38.5622,38.6873,25275.0
2020-05-20 10:20:00,46.41,46.49,46.4,46.47,5886.0,38.6789,38.7456,38.6706,38.7289,5886.0
2020-05-20 10:25:00,46.45,46.53,46.43,46.51,27357.0,38.7123,38.7789,38.6956,38.7623,27357.0
2020-05-20 10:30:00,46.53,46.53,46.43,46.47,14656.5,38.7789,38.7789,38.6956,38.7289,14656.5
2020-05-20 10:35:00,46.47,46.49,46.34,46.36,13938.0,38.7289,38.7456,38.6206,38.6373,13938.0
2020-05-20 10:40:00,46.36,46.36,46.2,46.24,79078.5,38.6373,38.6373,38.5039,38.5372,79078.5
2020-05-20 10:45:00,46.21,46.25,46.18,46.19,16800.0,38.5122,38.5456,38.4872,38.4956,16800.0
2020-05-20 10:50:00,46.19,46.21,46.14,46.15,25801.5,38.4956,38.5122,38.4539,38.4622,25801.5
2020-05-20 10:55:00,46.15,46.23,46.15,46.22,11859.0,38.4622,38.5289,38.4622,38.5206,11859.0
2020-05-20 11:00:00,46.22,46.25,46.11,46.11,24877.5,38.5206,38.5456,38.4289,38.4289,24877.5
2020-05-20 11:05:00,46.11,46.15,46.09,46.15,18600.0,38.4289,38.4622,38.4122,38.4622,18600.0
2020-05-20 11:10:00,46.19,46.24,46.15,46.23,20817.0,38.4956,38.5372,38.4622,38.5289,20817.0
2020-05-20 11:15:00,46.23,46.33,46.23,46.33,10612.5,38.5289,38.6123,38.5289,38.6123,10612.5
2020-05-20 11:20:00,46.33,46.34,46.27,46.27,16639.5,38.6123,38.6206,38.5622,38.5622,16639.5
2020-05-20 11:25:00,46.26,46.33,46.25,46.31,6169.5,38.5539,38.6123,38.5456,38.5956,6169.5
2020-05-20 11:30:00,46.29,46.37,46.29,46.35,8089.5,38.5789,38.6456,38.5789,38.6289,8089.5
2020-05-20 11:35:00,46.35,46.35,46.25,46.26,7614.0,38.6289,38.6289,38.5456,38.5539,7614.0
2020-05-20 11:40:00,46.29,46.33,46.28,46.33,5335.5,38.5789,38.6123,38.5706,38.6123,5335.5
2020-05-20 11:45:00,46.33,46.34,46.29,46.32,10134.0,38.6123,38.6206,38.5789,38.6039,10134.0
2020-05-20 11:50:00,46.33,46.33,46.25,46.25,5094.0,38.6123,38.6123,38.5456,38.5456,5094.0
2020-05-20 11:55:00,46.26,46.27,46.21,46.21,16911.0,38.5539,38.5622,38.5122,38.5122,16911.0
2020-05-20 12:00:00,46.23,46.23,46.16,46.18,7230.0,38.5289,38.5289,38.4706,38.4872,7230.0
2020-05-20 12:05:00,46.19,46.21,46.17,46.17,7458.0,38.4956,38.5122,38.4789,38.4789,7458.0
2020-05-20 12:10:00,46.14,46.14,46.09,46.11,9387.0,38.4539,38.4539,38.4122,38.4289,9387.0
2020-05-20 12:15:00,46.1,46.13,46.09,46.13,12171.0,38.4206,38.4456,38.4122,38.4456,12171.0
2020-05-20 12:20:00,46.16,46.21,46.13,46.13,7876.5,38.4706,38.5122,38.4456,38.4456,7876.5
2020-05-20 12:25:00,46.15,46.21,46.15,46.21,5563.5,38.4622,38.5122,38.4622,38.5122,5563.5
2020-05-20 12:30:00,46.21,46.23,46.19,46.22,7320.0,38.5122,38.5289,38.4956,38.5206,7320.0
2020-05-20 12:35:00,46.23,46.23,46.19,46.2,7510.5,38.5289,38.5289,38.4956,38.5039,7510.5
2020-05-20 12:40:00,46.18,46.19,46.13,46.13,9345.0,38.4872,38.4956,38.4456,38.4456,9345.0
2020-05-20 12:45:00,46.15,46.2,46.12,46.2,11319.0,38.4622,38.5039,38.4372,38.5039,11319.0
2020-05-20 12:50:00,46.21,46.22,46.18,46.18,5257.5,38.5122,38.5206,38.4872,38.4872,5257.5
2020-05-20 12:55:00,46.16,46.17,46.14,46.15,5281.5,38.4706,38.4789,38.4539,38.4622,5281.5
2020-05-20 13:00:00,46.16,46.17,46.1,46.1,6036.0,38.4706,38.4789,38.4206,38.4206,6036.0
2020-05-20 13:05:00,46.11,46.11,46.01,46.01,8274.0,38.4289,38.4289,38.3456,38.3456,8274.0
2020-05-20 13:10:00,46.0,46.07,45.98,46.03,11454.0,38.3372,38.3956,38.3206,38.3622,11454.0
2020-05-20 13:15:00,46.03,46.03,45.99,46.02,10051.5,38.3622,38.3622,38.3289,38.3539,10051.5
2020-05-20 13:20:00,46.02,46.04,45.98,45.99,13882.5,38.3539,38.3706,38.3206,38.3289,13882.5
2020-05-20 13:25:00,45.99,45.99,45.91,45.92,12594.0,38.3289,38.3289,38.2622,38.2705,12594.0
2020-05-20 13:30:00,45.95,45.97,45.91,45.91,10134.0,38.2956,38.3122,38.2622,38.2622,10134.0
2020-05-20 13:35:00,45.93,45.97,45.89,45.97,15099.0,38.2789,38.3122,38.2455,38.3122,15099.0
2020-05-20 13:40:00,45.97,46.0,45.95,45.99,12315.0,38.3122,38.3372,38.2956,38.3289,12315.0
2020-05-20 13:45:00,45.99,46.0,45.97,45.98,8167.5,38.3289,38.3372,38.3122,38.3206,8167.5
2020-05-20 13:50:00,45.99,46.01,45.97,45.99,9534.0,38.3289,38.3456,38.3122,38.3289,9534.0
2020-05-20 13:55:00,45.99,45.99,45.96,45.97,6207.0,38.3289,38.3289,38.3039,38.3122,6207.0
2020-05-20 14:00:00,45.97,46.03,45.93,45.99,21582.0,38.3122,38.3622,38.2789,38.3289,21582.0
2020-05-20 14:05:00,45.99,46.05,45.96,45.96,12382.5,38.3289,38.3789,38.3039,38.3039,12382.5
2020-05-20 14:10:00,45.97,45.99,45.89,45.89,5719.5,38.3122,38.3289,38.2455,38.2455,5719.5
2020-05-20 14:15:00,45.91,45.91,45.81,45.82,14821.5,38.2622,38.2622,38.1789,38.1872,14821.5
2020-05-20 14:20:00,45.8,45.91,45.79,45.87,20328.0,38.1705,38.2622,38.1622,38.2289,20328.0
2020-05-20 14:25:00,45.87,45.9,45.85,45.89,15786.0,38.2289,38.2539,38.2122,38.2455,15786.0
2020-05-20 14:30:00,45.89,45.99,45.89,45.97,11464.5,38.2455,38.3289,38.2455,38.3122,11464.5
2020-05-20 14:35:00,45.95,45.97,45.93,45.94,9576.0,38.2956,38.3122,38.2789,38.2872,9576.0
2020-05-20 14:40:00,45.95,45.95,45.9,45.91,10393.5,38.2956,38.2956,38.2539,38.2622,10393.5
2020-05-20 14:45:00,45.91,45.94,45.87,45.93,12777.0,38.2622,38.2872,38.2289,38.2789,12777.0
2020-05-20 14:50:00,45.92,46.06,45.92,46.05,64873.5,38.2705,38.3872,38.2705,38.3789,64873.5
2020-05-20 14:55:00,46.04,46.05,45.98,46.01,29637.0,38.3706,38.3789,38.3206,38.3456,29637.0
2020-05-20 15:00:00,46.0,46.05,45.96,45.99,24714.0,38.3372,38.3789,38.3039,38.3289,24714.0
2020-05-20 15:05:00,45.97,45.97,45.91,45.93,12931.5,38.3122,38.3122,38.2622,38.2789,12931.5
2020-05-20 15:10:00,45.94,45.96,45.89,45.93,12526.5,38.2872,38.3039,38.2455,38.2789,12526.5
2020-05-20 15:15:00,45.92,45.97,45.89,45.95,18835.5,38.2705,38.3122,38.2455,38.2956,18835.5
2020-05-20 15:20:00,45.97,46.08,45.97,46.07,22767.0,38.3122,38.4039,38.3122,38.3956,22767.0
2020-05-20 15:25:00,46.07,46.15,46.05,46.13,17536.5,38.3956,38.4622,38.3789,38.4456,17536.5
2020-05-20 15:30:00,46.14,46.14,46.04,46.06,23238.0,38.4539,38.4539,38.3706,38.3872,23238.0
2020-05-20 15:35:00,46.06,46.1,46.04,46.05,23205.0,38.3872,38.4206,38.3706,38.3789,23205.0
2020-05-20 15:40:00,46.05,46.09,46.01,46.06,21987.0,38.3789,38.4122,38.3456,38.3872,21987.0
2020-05-20 15:45:00,46.07,46.09,45.96,45.99,29982.0,38.3956,38.4122,38.3039,38.3289,29982.0
2020-05-20 15:50:00,45.98,45.99,45.87,45.91,83568.0,38.3206,38.3289,38.2289,38.2622,83568.0
2020-05-20 15:55:00,45.9,46.03,45.88,46.03,242560.5,38.2539,38.3622,38.2372,38.3622,242560.5
2020-05-21 09:30:00,46.01,46.07,45.79,46.06,23422.5,38.3456,38.3956,38.1622,38.3872,23422.5
2020-05-21 09:35:00,46.09,46.13,46.01,46.11,7650.0,38.4122,38.4456,38.3456,38.4289,7650.0
2020-05-21 09:40:00,46.13,46.13,46.01,46.06,5220.0,38.4456,38.4456,38.3456,38.3872,5220.0
2020-05-21 09:45:00,46.09,46.14,46.03,46.07,8931.0,38.4122,38.4539,38.3622,38.3956,8931.0
2020-05-21 09:50:00,46.08,46.08,45.87,45.91,7243.5,38.4039,38.4039,38.2289,38.2622,7243.5
2020-05-21 09:55:00,45.87,46.03,45.85,45.97,13296.0,38.2289,38.3622,38.2122,38.3122,13296.0
2020-05-21 10:00:00,45.97,46.05,45.96,45.97,8400.0,38.3122,38.3789,38.3039,38.3122,8400.0
2020-05-21 10:05:00,45.95,45.98,45.89,45.97,9517.5,38.2956,38.3206,38.2455,38.3122,9517.5
2020-05-21 10:10:00,45.97,46.0,45.93,45.94,9463.5,38.3122,38.3372,38.2789,38.2872,9463.5
2020-05-21 10:15:00,45.93,45.99,45.9,45.9,3018.0,38.2789,38.3289,38.2539,38.2539,3018.0
2020-05-21 10:20:00,45.93,45.98,45.93,45.98,24750.0,38.2789,38.3206,38.2789,38.3206,24750.0
2020-05-21 10:25:00,45.95,45.99,45.93,45.93,2550.0,38.2956,38.3289,38.2789,38.2789,2550.0
2020-05-21 10:30:00,45.87,45.87,45.76,45.85,23088.0,38.2289,38.2289,38.1372,38.2122,23088.0
2020-05-21 10:35:00,45.83,45.84,45.76,45.76,10185.0,38.1955,38.2039,38.1372,38.1372,10185.0
2020-05-21 10:40:00,45.77,45.85,45.75,45.85,8550.0,38.1455,38.2122,38.1289,38.2122,8550.0
2020-05-21 10:45:00,45.82,45.82,45.78,45.81,6108.0,38.1872,38.1872,38.1539,38.1789,6108.0
2020-05-21 10:50:00,45.79,45.85,45.77,45.8,5830.5,38.1622,38.2122,38.1455,38.1705,5830.5
2020-05-21 10:55:00,45.81,45.89,45.81,45.82,7804.5,38.1789,38.2455,38.1789,38.1872,7804.5
2020-05-21 11:00:00,45.82,45.82,45.69,45.69,13471.5,38.1872,38.1872,38.0789,38.0789,13471.5
2020-05-21 11:05:00,45.71,45.71,45.66,45.67,7180.5,38.0955,38.0955,38.0539,38.0622,7180.5
2020-05-21 11:10:00,45.66,45.69,45.61,45.64,4800.0,38.0539,38.0789,38.0122,38.0372,4800.0
2020-05-21 11:15:00,45.63,45.66,45.5,45.5,12636.0,38.0289,38.0539,37.9205,37.9205,12636.0
2020-05-21 11:20:00,45.54,45.54,45.45,45.45,18333.0,37.9539,37.9539,37.8788,37.8788,18333.0
2020-05-21 11:25:00,45.43,45.47,45.43,45.47,7158.0,37.8622,37.8955,37.8622,37.8955,7158.0
2020-05-21 11:30:00,45.46,45.49,45.43,45.43,9313.5,37.8872,37.9122,37.8622,37.8622,9313.5
2020-05-21 11:35:00,45.43,45.46,45.39,45.46,11598.0,37.8622,37.8872,37.8288,37.8872,11598.0
2020-05-21 11:40:00,45.46,45.55,45.46,45.53,28510.5,37.8872,37.9622,37.8872,37.9455,28510.5
2020-05-21 11:45:00,45.53,45.55,45.51,45.52,4534.5,37.9455,37.9622,37.9288,37.9372,4534.5
2020-05-21 11:50:00,45.52,45.59,45.52,45.54,6571.5,37.9372,37.9955,37.9372,37.9539,6571.5
2020-05-21 11:55:00,45.53,45.56,45.49,45.52,6331.5,37.9455,37.9705,37.9122,37.9372,6331.5
2020-05-21 12:00:00,45.55,45.65,45.53,45.61,6657.0,37.9622,38.0455,37.9455,38.0122,6657.0
2020-05-21 12:05:00,45.61,45.63,45.56,45.58,4515.0,38.0122,38.0289,37.9705,37.9872,4515.0
2020-05-21 12:10:00,45.57,45.62,45.51,45.62,6672.0,37.9789,38.0205,37.9288,38.0205,6672.0
2020-05-21 12:15:00,45.61,45.63,45.56,45.57,29907.0,38.0122,38.0289,37.9705,37.9789,29907.0
2020-05-21 12:20:00,45.58,45.61,45.54,45.58,4305.0,37.9872,38.0122,37.9539,37.9872,4305.0
2020-05-21 12:25:00,45.56,45.67,45.56,45.59,3319.5,37.9705,38.0622,37.9705,37.9955,3319.5
2020-05-21 12:30:00,45.54,45.56,45.51,45.51,9397.5,37.9539,37.9705,37.9288,37.9288,9397.5
2020-05-21 12:35:00,45.52,45.55,45.47,45.47,9217.5,37.9372,37.9622,37.8955,37.8955,9217.5
2020-05-21 12:40:00,45.51,45.6,45.51,45.59,11475.0,37.9288,38.0039,37.9288,37.9955,11475.0
2020-05-21 12:45:00,45.58,45.61,45.56,45.56,4938.0,37.9872,38.0122,37.9705,37.9705,4938.0
2020-05-21 12:50:00,45.56,45.59,45.49,45.53,3600.0,37.9705,37.9955,37.9122,37.9455,3600.0
2020-05-21 12:55:00,45.53,45.55,45.5,45.51,6150.0,37.9455,37.9622,37.9205,37.9288,6150.0
2020-05-21 13:00:00,45.53,45.68,45.49,45.66,20290.5,37.9455,38.0705,37.9122,38.0539,20290.5
2020-05-21 13:05:00,45.62,45.65,45.58,45.6,5806.5,38.0205,38.0455,37.9872,38.0039,5806.5
2020-05-21 13:10:00,45.61,45.65,45.6,45.6,5071.5,38.0122,38.0455,38.0039,38.0039,5071.5
2020-05-21 13:15:00,45.61,45.63,45.57,45.59,6000.0,38.0122,38.0289,37.9789,37.9955,6000.0
2020-05-21 13:20:00,45.59,45.59,45.53,45.57,11530.5,37.9955,37.9955,37.9455,37.9789,11530.5
2020-05-21 13:25:00,45.56,45.57,45.51,45.56,9241.5,37.9705,37.9789,37.9288,37.9705,9241.5
2020-05-21 13:30:00,45.55,45.59,45.51,45.59,12946.5,37.9622,37.9955,37.9288,37.9955,12946.5
2020-05-21 13:35:00,45.57,45.63,45.56,45.56,14173.5,37.9789,38.0289,37.9705,37.9705,14173.5
2020-05-21 13:40:00,45.57,45.59,45.55,45.56,6300.0,37.9789,37.9955,37.9622,37.9705,6300.0
2020-05-21 13:45:00,45.55,45.58,45.54,45.57,5629.5,37.9622,37.9872,37.9539,37.9789,5629.5
2020-05-21 13:50:00,45.58,45.59,45.55,45.57,4200.0,37.9872,37.9955,37.9622,37.9789,4200.0
2020-05-21 13:55:00,45.56,45.6,45.53,45.59,9588.0,37.9705,38.0039,37.9455,37.9955,9588.0
2020-05-21 14:00:00,45.56,45.61,45.56,45.58,10272.0,37.9705,38.0122,37.9705,37.9872,10272.0
2020-05-21 14:05:00,45.59,45.6,45.53,45.54,6733.5,37.9955,38.0039,37.9455,37.9539,6733.5
2020-05-21 14:10:00,45.53,45.55,45.53,45.55,9708.0,37.9455,37.9622,37.9455,37.9622,9708.0
2020-05-21 14:15:00,45.55,45.58,45.55,45.55,7933.5,37.9622,37.9872,37.9622,37.9622,7933.5
2020-05-21 14:20:00,45.57,45.61,45.56,45.61,7878.0,37.9789,38.0122,37.9705,38.0122,7878.0
2020-05-21 14:25:00,45.61,45.61,45.55,45.55,3376.5,38.0122,38.0122,37.9622,37.9622,3376.5
2020-05-21 14:30:00,45.56,45.59,45.51,45.54,16986.0,37.9705,37.9955,37.9288,37.9539,16986.0
2020-05-21 14:35:00,45.54,45.54,45.44,45.45,18762.0,37.9539,37.9539,37.8705,37.8788,18762.0
2020-05-21 14:40:00,45.47,45.49,45.44,45.47,8199.0,37.8955,37.9122,37.8705,37.8955,8199.0
2020-05-21 14:45:00,45.45,45.46,45.39,45.39,11850.0,37.8788,37.8872,37.8288,37.8288,11850.0
2020-05-21 14:50:00,45.39,45.43,45.38,45.43,18040.5,37.8288,37.8622,37.8205,37.8622,18040.5
2020-05-21 14:55:00,45.43,45.45,45.4,45.42,17508.0,37.8622,37.8788,37.8372,37.8538,17508.0
2020-05-21 15:00:00,45.41,45.51,45.4,45.43,14148.0,37.8455,37.9288,37.8372,37.8622,14148.0
2020-05-21 15:05:00,45.44,45.49,45.43,45.49,4882.5,37.8705,37.9122,37.8622,37.9122,4882.5
2020-05-21 15:10:00,45.47,45.49,45.43,45.49,8322.0,37.8955,37.9122,37.8622,37.9122,8322.0
2020-05-21 15:15:00,45.48,45.58,45.47,45.57,7582.5,37.9038,37.9872,37.8955,37.9789,7582.5
2020-05-21 15:20:00,45.57,45.57,45.53,45.55,9988.5,37.9789,37.9789,37.9455,37.9622,9988.5
2020-05-21 15:25:00,45.56,45.59,45.51,45.52,14172.0,37.9705,37.9955,37.9288,37.9372,14172.0
2020-05-21 15:30:00,45.52,45.55,45.45,45.45,17215.5,37.9372,37.9622,37.8788,37.8788,17215.5
2020-05-21 15:35:00,45.45,45.52,45.41,45.49,19225.5,37.8788,37.9372,37.8455,37.9122,19225.5
2020-05-21 15:40:00,45.49,45.53,45.43,45.53,89812.5,37.9122,37.9455,37.8622,37.9455,89812.5
2020-05-21 15:45:00,45.53,45.53,45.45,45.47,25147.5,37.9455,37.9455,37.8788,37.8955,25147.5
2020-05-21 15:50:00,45.51,45.55,45.37,45.39,80176.5,37.9288,37.9622,37.8122,37.8288,80176.5
2020-05-21 15:55:00,45.38,45.48,45.35,45.47,111319.5,37.8205,37.9038,37.7955,37.8955,111319.5
2020-05-22 09:30:00,45.26,45.47,45.26,45.29,21946.5,37.7205,37.8955,37.7205,37.7455,21946.5
2020-05-22 09:35:00,45.33,45.4,45.26,45.38,7158.0,37.7788,37.8372,37.7205,37.8205,7158.0
2020-05-22 09:40:00,45.37,45.46,45.32,45.39,14919.0,37.8122,37.8872,37.7705,37.8288,14919.0
2020-05-22 09:45:00,45.37,45.47,45.37,45.47,19035.0,37.8122,37.8955,37.8122,37.8955,19035.0
2020-05-22 09:50:00,45.47,45.47,45.37,45.43,12298.5,37.8955,37.8955,37.8122,37.8622,12298.5
2020-05-22 09:55:00,45.41,45.44,45.37,45.37,9736.5,37.8455,37.8705,37.8122,37.8122,9736.5
2020-05-22 10:00:00,45.34,45.43,45.29,45.39,16525.5,37.7872,37.8622,37.7455,37.8288,16525.5
2020-05-22 10:05:00,45.37,45.39,45.32,45.35,9259.5,37.8122,37.8288,37.7705,37.7955,9259.5
2020-05-22 10:10:00,45.36,45.42,45.31,45.34,11325.0,37.8038,37.8538,37.7622,37.7872,11325.0
2020-05-22 10:15:00,45.33,45.45,45.33,45.39,23065.5,37.7788,37.8788,37.7788,37.8288,23065.5
2020-05-22 10:20:00,45.41,45.51,45.41,45.48,16021.5,37.8455,37.9288,37.8455,37.9038,16021.5
2020-05-22 10:25:00,45.48,45.49,45.39,45.47,54387.0,37.9038,37.9122,37.8288,37.8955,54387.0
2020-05-22 10:30:00,45.48,45.63,45.47,45.51,108975.0,37.9038,38.0289,37.8955,37.9288,108975.0
2020-05-22 10:35:00,45.5,45.51,45.3,45.34,39438.0,37.9205,37.9288,37.7538,37.7872,39438.0
2020-05-22 10:40:00,45.34,45.35,45.22,45.23,28062.0,37.7872,37.7955,37.6872,37.6955,28062.0
2020-05-22 10:45:00,45.25,45.29,45.21,45.21,11565.0,37.7122,37.7455,37.6788,37.6788,11565.0
2020-05-22 10:50:00,45.2,45.27,45.19,45.19,6162.0,37.6705,37.7288,37.6622,37.6622,6162.0
2020-05-22 10:55:00,45.19,45.19,45.11,45.13,16390.5,37.6622,37.6622,37.5955,37.6121,16390.5
2020-05-22 11:00:00,45.12,45.17,45.05,45.16,18124.5,37.6038,37.6455,37.5455,37.6372,18124.5
2020-05-22 11:05:00,45.19,45.21,45.07,45.09,16735.5,37.6622,37.6788,37.5621,37.5788,16735.5
2020-05-22 11:10:00,45.08,45.1,45.05,45.07,17116.5,37.5705,37.5871,37.5455,37.5621,17116.5
2020-05-22 11:15:00,45.07,45.08,45.03,45.07,17652.0,37.5621,37.5705,37.5288,37.5621,17652.0
2020-05-22 11:20:00,45.05,45.07,45.03,45.04,12678.0,37.5455,37.5621,37.5288,37.5371,12678.0
2020-05-22 11:25:00,45.04,45.09,45.01,45.05,13294.5,37.5371,37.5788,37.5121,37.5455,13294.5
2020-05-22 11:30:00,45.05,45.09,45.01,45.07,29401.5,37.5455,37.5788,37.5121,37.5621,29401.5
2020-05-22 11:35:00,45.07,45.11,45.06,45.08,12997.5,37.5621,37.5955,37.5538,37.5705,12997.5
2020-05-22 11:40:00,45.09,45.09,45.04,45.06,18435.0,37.5788,37.5788,37.5371,37.5538,18435.0
2020-05-22 11:45:00,45.05,45.15,45.05,45.15,42043.5,37.5455,37.6288,37.5455,37.6288,42043.5
2020-05-22 11:50:00,45.17,45.18,45.13,45.15,18571.5,37.6455,37.6538,37.6121,37.6288,18571.5
2020-05-22 11:55:00,45.15,45.17,45.13,45.15,11409.0,37.6288,37.6455,37.6121,37.6288,11409.0
2020-05-22 12:00:00,45.17,45.21,45.15,45.19,10581.0,37.6455,37.6788,37.6288,37.6622,10581.0
2020-05-22 12:05:00,45.19,45.2,45.16,45.2,12901.5,37.6622,37.6705,37.6372,37.6705,12901.5
2020-05-22 12:10:00,45.21,45.22,45.15,45.15,13111.5,37.6788,37.6872,37.6288,37.6288,13111.5
2020-05-22 12:15:00,45.15,45.18,45.14,45.15,12213.0,37.6288,37.6538,37.6205,37.6288,12213.0
2020-05-22 12:20:00,45.17,45.21,45.16,45.2,11596.5,37.6455,37.6788,37.6372,37.6705,11596.5
2020-05-22 12:25:00,45.2,45.21,45.17,45.19,13500.0,37.6705,37.6788,37.6455,37.6622,13500.0
2020-05-22 12:30:00,45.18,45.26,45.17,45.25,11103.0,37.6538,37.7205,37.6455,37.7122,11103.0
2020-05-22 12:35:00,45.25,45.33,45.23,45.3,12327.0,37.7122,37.7788,37.6955,37.7538,12327.0
2020-05-22 12:40:00,45.3,45.37,45.3,45.35,7651.5,37.7538,37.8122,37.7538,37.7955,7651.5
2020-05-22 12:45:00,45.35,45.37,45.33,45.34,7978.5,37.7955,37.8122,37.7788,37.7872,7978.5
2020-05-22 12:50:00,45.35,45.41,45.35,45.41,6750.0,37.7955,37.8455,37.7955,37.8455,6750.0
2020-05-22 12:55:00,45.41,45.43,45.4,45.41,5799.0,37.8455,37.8622,37.8372,37.8455,5799.0
2020-05-22 13:00:00,45.39,45.43,45.37,45.43,10800.0,37.8288,37.8622,37.8122,37.8622,10800.0
2020-05-22 13:05:00,45.42,45.43,45.39,45.39,8019.0,37.8538,37.8622,37.8288,37.8288,8019.0
2020-05-22 13:10:00,45.38,45.39,45.32,45.37,11736.0,37.8205,37.8288,37.7705,37.8122,11736.0
2020-05-22 13:15:00,45.39,45.41,45.37,45.41,9850.5,37.8288,37.8455,37.8122,37.8455,9850.5
2020-05-22 13:20:00,45.41,45.47,45.4,45.44,13225.5,37.8455,37.8955,37.8372,37.8705,13225.5
2020-05-22 13:25:00,45.43,45.43,45.38,45.39,6394.5,37.8622,37.8622,37.8205,37.8288,6394.5
2020-05-22 13:30:00,45.39,45.39,45.34,45.35,7983.0,37.8288,37.8288,37.7872,37.7955,7983.0
2020-05-22 13:35:00,45.36,45.37,45.33,45.37,6450.0,37.8038,37.8122,37.7788,37.8122,6450.0
2020-05-22 13:40:00,45.36,45.36,45.29,45.34,10372.5,37.8038,37.8038,37.7455,37.7872,10372.5
2020-05-22 13:45:00,45.33,45.37,45.33,45.37,8100.0,37.7788,37.8122,37.7788,37.8122,8100.0
2020-05-22 13:50:00,45.36,45.37,45.31,45.32,6900.0,37.8038,37.8122,37.7622,37.7705,6900.0
2020-05-22 13:55:00,45.31,45.43,45.31,45.43,7276.5,37.7622,37.8622,37.7622,37.8622,7276.5
2020-05-22 14:00:00,45.44,45.49,45.42,45.49,15868.5,37.8705,37.9122,37.8538,37.9122,15868.5
2020-05-22 14:05:00,45.48,45.53,45.45,45.52,10050.0,37.9038,37.9455,37.8788,37.9372,10050.0
2020-05-22 14:10:00,45.53,45.55,45.51,45.51,10344.0,37.9455,37.9622,37.9288,37.9288,10344.0
2020-05-22 14:15:00,45.52,45.58,45.51,45.56,8586.0,37.9372,37.9872,37.9288,37.9705,8586.0
2020-05-22 14:20:00,45.57,45.57,45.5,45.51,13950.0,37.9789,37.9789,37.9205,37.9288,13950.0
2020-05-22 14:25:00,45.51,45.53,45.49,45.51,7359.0,37.9288,37.9455,37.9122,37.9288,7359.0
2020-05-22 14:30:00,45.51,45.52,45.49,45.5,7300.5,37.9288,37.9372,37.9122,37.9205,7300.5
2020-05-22 14:35:00,45.5,45.54,45.49,45.54,6144.0,37.9205,37.9539,37.9122,37.9539,6144.0
2020-05-22 14:40:00,45.53,45.53,45.47,45.5,16731.0,37.9455,37.9455,37.8955,37.9205,16731.0
2020-05-22 14:45:00,45.5,45.51,45.48,45.49,10894.5,37.9205,37.9288,37.9038,37.9122,10894.5
2020-05-22 14:50:00,45.5,45.51,45.45,45.47,64990.5,37.9205,37.9288,37.8788,37.8955,64990.5
2020-05-22 14:55:00,45.46,45.53,45.45,45.51,6621.0,37.8872,37.9455,37.8788,37.9288,6621.0
2020-05-22 15:00:00,45.5,45.55,45.46,45.54,16125.0,37.9205,37.9622,37.8872,37.9539,16125.0
2020-05-22 15:05:00,45.54,45.62,45.51,45.61,10314.0,37.9539,38.0205,37.9288,38.0122,10314.0
2020-05-22 15:10:00,45.61,45.65,45.61,45.62,9516.0,38.0122,38.0455,38.0122,38.0205,9516.0
2020-05-22 15:15:00,45.61,45.61,45.53,45.55,11734.5,38.0122,38.0122,37.9455,37.9622,11734.5
2020-05-22 15:20:00,45.55,45.58,45.47,45.55,19978.5,37.9622,37.9872,37.8955,37.9622,19978.5
2020-05-22 15:25:00,45.53,45.53,45.43,45.47,69945.0,37.9455,37.9455,37.8622,37.8955,69945.0
2020-05-22 15:30:00,45.47,45.54,45.45,45.52,17391.0,37.8955,37.9539,37.8788,37.9372,17391.0
2020-05-22 15:35:00,45.51,45.53,45.49,45.5,44851.5,37.9288,37.9455,37.9122,37.9205,44851.5
2020-05-22 15:40:00,45.5,45.57,45.49,45.57,24442.5,37.9205,37.9789,37.9122,37.9789,24442.5
2020-05-22 15:45:00,45.57,45.65,45.57,45.63,28624.5,37.9789,38.0455,37.9789,38.0289,28624.5
2020-05-22 15:50:00,45.63,45.68,45.6,45.61,59811.0,38.0289,38.0705,38.0039,38.0122,59811.0
2020-05-22 15:55:00,45.61,45.65,45.55,45.61,92004.0,38.0122,38.0455,37.9622,38.0122,92004.0
2020-05-26 09:30:00,46.62,46.84,46.35,46.75,67911.0,38.8539,39.0373,38.6289,38.9623,67911.0
2020-05-26 09:35:00,46.75,47.01,46.75,46.87,41050.5,38.9623,39.179,38.9623,39.0623,41050.5
2020-05-26 09:40:00,46.87,47.11,46.86,47.08,42751.5,39.0623,39.2623,39.054,39.2373,42751.5
2020-05-26 09:45:00,47.07,47.25,47.05,47.15,28125.0,39.229,39.379,39.2123,39.2957,28125.0
2020-05-26 09:50:00,47.15,47.26,47.1,47.16,25623.0,39.2957,39.3873,39.254,39.304,25623.0
2020-05-26 09:55:00,47.16,47.21,47.08,47.09,22453.5,39.304,39.3457,39.2373,39.2456,22453.5
2020-05-26 10:00:00,47.08,47.18,47.03,47.16,19270.5,39.2373,39.3207,39.1956,39.304,19270.5
2020-05-26 10:05:00,47.14,47.17,47.02,47.11,25509.0,39.2873,39.3123,39.1873,39.2623,25509.0
2020-05-26 10:10:00,47.13,47.31,47.11,47.31,23983.5,39.279,39.429,39.2623,39.429,23983.5
2020-05-26 10:15:00,47.31,47.45,47.27,47.45,52258.5,39.429,39.5457,39.3957,39.5457,52258.5
2020-05-26 10:20:00,47.46,47.48,47.41,47.42,19633.5,39.554,39.5707,39.5123,39.5207,19633.5
2020-05-26 10:25:00,47.41,47.53,47.35,47.53,24685.5,39.5123,39.6124,39.4623,39.6124,24685.5
2020-05-26 10:30:00,47.53,47.53,47.47,47.51,17193.0,39.6124,39.6124,39.5623,39.5957,17193.0
2020-05-26 10:35:00,47.51,47.52,47.43,47.45,24580.5,39.5957,39.604,39.529,39.5457,24580.5
2020-05-26 10:40:00,47.49,47.53,47.43,47.49,16342.5,39.579,39.6124,39.529,39.579,16342.5
2020-05-26 10:45:00,47.5,47.53,47.4,47.42,9594.0,39.5874,39.6124,39.504,39.5207,9594.0
2020-05-26 10:50:00,47.43,47.63,47.43,47.58,16485.0,39.529,39.6957,39.529,39.654,16485.0
2020-05-26 10:55:00,47.59,47.65,47.54,47.6,14364.0,39.6624,39.7124,39.6207,39.6707,14364.0
2020-05-26 11:00:00,47.61,47.69,47.61,47.68,19014.0,39.679,39.7457,39.679,39.7374,19014.0
2020-05-26 11:05:00,47.68,47.73,47.65,47.69,15826.5,39.7374,39.779,39.7124,39.7457,15826.5
2020-05-26 11:10:00,47.69,47.73,47.59,47.67,27784.5,39.7457,39.779,39.6624,39.729,27784.5
2020-05-26 11:15:00,47.67,47.69,47.63,47.67,29932.5,39.729,39.7457,39.6957,39.729,29932.5
2020-05-26 11:20:00,47.67,47.68,47.58,47.59,20923.5,39.729,39.7374,39.654,39.6624,20923.5
2020-05-26 11:25:00,47.58,47.63,47.52,47.63,19036.5,39.654,39.6957,39.604,39.6957,19036.5
2020-05-26 11:30:00,47.63,47.74,47.63,47.7,13443.0,39.6957,39.7874,39.6957,39.754,13443.0
2020-05-26 11:35:00,47.71,47.73,47.67,47.73,13854.0,39.7624,39.779,39.729,39.779,13854.0
2020-05-26 11:40:00,47.73,47.81,47.71,47.8,18126.0,39.779,39.8457,39.7624,39.8374,18126.0
2020-05-26 11:45:00,47.82,47.88,47.81,47.87,17637.0,39.854,39.904,39.8457,39.8957,17637.0
2020-05-26 11:50:00,47.87,47.9,47.81,47.81,22749.0,39.8957,39.9207,39.8457,39.8457,22749.0
2020-05-26 11:55:00,47.83,47.86,47.8,47.82,29143.5,39.8624,39.8874,39.8374,39.854,29143.5
2020-05-26 12:00:00,47.82,47.94,47.81,47.86,18757.5,39.854,39.9541,39.8457,39.8874,18757.5
2020-05-26 12:05:00,47.87,47.95,47.87,47.92,21321.0,39.8957,39.9624,39.8957,39.9374,21321.0
2020-05-26 12:10:00,47.92,47.99,47.91,47.92,28378.5,39.9374,39.9957,39.9291,39.9374,28378.5
2020-05-26 12:15:00,47.92,47.93,47.82,47.82,35845.5,39.9374,39.9457,39.854,39.854,35845.5
2020-05-26 12:20:00,47.82,47.85,47.8,47.83,16456.5,39.854,39.879,39.8374,39.8624,16456.5
2020-05-26 12:25:00,47.84,47.89,47.84,47.88,12793.5,39.8707,39.9124,39.8707,39.904,12793.5
2020-05-26 12:30:00,47.89,47.92,47.85,47.85,18780.0,39.9124,39.9374,39.879,39.879,18780.0
2020-05-26 12:35:00,47.85,47.93,47.83,47.92,18964.5,39.879,39.9457,39.8624,39.9374,18964.5
2020-05-26 12:40:00,47.92,47.97,47.91,47.94,17397.0,39.9374,39.9791,39.9291,39.9541,17397.0
2020-05-26 12:45:00,47.95,47.95,47.91,47.95,30837.0,39.9624,39.9624,39.9291,39.9624,30837.0
2020-05-26 12:50:00,47.97,47.99,47.93,47.93,17665.5,39.9791,39.9957,39.9457,39.9457,17665.5
2020-05-26 12:55:00,47.95,47.99,47.94,47.99,26436.0,39.9624,39.9957,39.9541,39.9957,26436.0
2020-05-26 13:00:00,47.99,48.03,47.98,48.01,22498.5,39.9957,40.0291,39.9874,40.0124,22498.5
2020-05-26 13:05:00,48.01,48.01,47.95,47.98,15805.5,40.0124,40.0124,39.9624,39.9874,15805.5
2020-05-26 13:10:00,47.99,48.05,47.96,48.02,15424.5,39.9957,40.0457,39.9707,40.0207,15424.5
2020-05-26 13:15:00,48.01,48.03,47.97,47.99,17542.5,40.0124,40.0291,39.9791,39.9957,17542.5
2020-05-26 13:20:00,47.98,47.99,47.93,47.98,12900.0,39.9874,39.9957,39.9457,39.9874,12900.0
2020-05-26 13:25:00,47.99,48.07,47.97,48.01,18924.0,39.9957,40.0624,39.9791,40.0124,18924.0
2020-05-26 13:30:00,48.02,48.03,47.99,48.01,20284.5,40.0207,40.0291,39.9957,40.0124,20284.5
2020-05-26 13:35:00,48.01,48.03,47.99,48.02,12043.5,40.0124,40.0291,39.9957,40.0207,12043.5
2020-05-26 13:40:00,48.02,48.11,48.0,48.11,11598.0,40.0207,40.0957,40.0041,40.0957,11598.0
2020-05-26 13:45:00,48.11,48.11,48.0,48.0,17766.0,40.0957,40.0957,40.0041,40.0041,17766.0
2020-05-26 13:50:00,48.0,48.07,47.96,48.03,24577.5,40.0041,40.0624,39.9707,40.0291,24577.5
2020-05-26 13:55:00,48.03,48.07,48.02,48.02,16483.5,40.0291,40.0624,40.0207,40.0207,16483.5
2020-05-26 14:00:00,48.03,48.14,48.02,48.13,30520.5,40.0291,40.1207,40.0207,40.1124,30520.5
2020-05-26 14:05:00,48.15,48.21,48.13,48.16,24648.0,40.1291,40.1791,40.1124,40.1374,24648.0
2020-05-26 14:10:00,48.16,48.23,48.16,48.19,26373.0,40.1374,40.1957,40.1374,40.1624,26373.0
2020-05-26 14:15:00,48.19,48.22,48.17,48.19,18913.5,40.1624,40.1874,40.1457,40.1624,18913.5
2020-05-26 14:20:00,48.2,48.25,48.2,48.22,23010.0,40.1707,40.2124,40.1707,40.1874,23010.0
2020-05-26 14:25:00,48.22,48.25,48.21,48.25,16521.0,40.1874,40.2124,40.1791,40.2124,16521.0
2020-05-26 14:30:00,48.25,48.29,48.19,48.21,33474.0,40.2124,40.2458,40.1624,40.1791,33474.0
2020-05-26 14:35:00,48.2,48.29,48.19,48.27,18043.5,40.1707,40.2458,40.1624,40.2291,18043.5
2020-05-26 14:40:00,48.27,48.28,48.2,48.24,25663.5,40.2291,40.2374,40.1707,40.2041,25663.5
2020-05-26 14:45:00,48.24,48.26,48.21,48.24,21276.0,40.2041,40.2207,40.1791,40.2041,21276.0
2020-05-26 14:50:00,48.23,48.27,48.21,48.27,16273.5,40.1957,40.2291,40.1791,40.2291,16273.5
2020-05-26 14:55:00,48.25,48.33,48.25,48.31,21546.0,40.2124,40.2791,40.2124,40.2624,21546.0
2020-05-26 15:00:00,48.29,48.35,48.27,48.28,27660.0,40.2458,40.2958,40.2291,40.2374,27660.0
2020-05-26 15:05:00,48.28,48.35,48.28,48.32,33109.5,40.2374,40.2958,40.2374,40.2708,33109.5
2020-05-26 15:10:00,48.32,48.42,48.32,48.37,25635.0,40.2708,40.3541,40.2708,40.3124,25635.0
2020-05-26 15:15:00,48.36,48.43,48.33,48.43,28233.0,40.3041,40.3624,40.2791,40.3624,28233.0
2020-05-26 15:20:00,48.43,48.5,48.39,48.49,41334.0,40.3624,40.4208,40.3291,40.4124,41334.0
2020-05-26 15:25:00,48.48,48.49,48.43,48.44,39727.5,40.4041,40.4124,40.3624,40.3708,39727.5
2020-05-26 15:30:00,48.43,48.46,48.21,48.28,95148.0,40.3624,40.3874,40.1791,40.2374,95148.0
2020-05-26 15:35:00,48.29,48.37,48.26,48.32,54592.5,40.2458,40.3124,40.2207,40.2708,54592.5
2020-05-26 15:40:00,48.32,48.33,48.24,48.29,55879.5,40.2708,40.2791,40.2041,40.2458,55879.5
2020-05-26 15:45:00,48.29,48.36,48.29,48.32,85756.5,40.2458,40.3041,40.2458,40.2708,85756.5
2020-05-26 15:50:00,48.33,48.41,48.28,48.35,101025.0,40.2791,40.3458,40.2374,40.2958,101025.0
2020-05-26 15:55:00,48.35,48.4,48.31,48.4,221406.0,40.2958,40.3374,40.2624,40.3374,221406.0
2020-05-27 09:30:00,49.39,49.73,48.77,49.59,55045.5,41.1625,41.4459,40.6458,41.3292,55045.5
2020-05-27 09:35:00,49.61,49.62,49.47,49.61,14149.5,41.3459,41.3542,41.2292,41.3459,14149.5
2020-05-27 09:40:00,49.61,49.67,49.53,49.67,11295.0,41.3459,41.3959,41.2792,41.3959,11295.0
2020-05-27 09:45:00,49.73,49.87,49.71,49.85,31491.0,41.4459,41.5626,41.4292,41.5459,31491.0
2020-05-27 09:50:00,49.86,49.91,49.68,49.73,33453.0,41.5542,41.5959,41.4042,41.4459,33453.0
2020-05-27 09:55:00,49.75,49.8,49.64,49.66,16672.5,41.4625,41.5042,41.3709,41.3875,16672.5
2020-05-27 10:00:00,49.65,49.67,49.57,49.65,25720.5,41.3792,41.3959,41.3125,41.3792,25720.5
2020-05-27 10:05:00,49.66,49.69,49.48,49.5,32052.0,41.3875,41.4125,41.2375,41.2542,32052.0
2020-05-27 10:10:00,49.49,49.51,49.39,49.45,26878.5,41.2459,41.2625,41.1625,41.2125,26878.5
2020-05-27 10:15:00,49.48,49.7,49.48,49.66,31644.0,41.2375,41.4209,41.2375,41.3875,31644.0
2020-05-27 10:20:00,49.66,49.66,49.46,49.49,16818.0,41.3875,41.3875,41.2208,41.2459,16818.0
2020-05-27 10:25:00,49.49,49.57,49.45,49.52,12960.0,41.2459,41.3125,41.2125,41.2709,12960.0
2020-05-27 10:30:00,49.51,49.51,49.4,49.42,25263.0,41.2625,41.2625,41.1708,41.1875,25263.0
2020-05-27 10:35:00,49.43,49.53,49.39,49.51,19426.5,41.1958,41.2792,41.1625,41.2625,19426.5
2020-05-27 10:40:00,49.53,49.53,49.39,49.49,30003.0,41.2792,41.2792,41.1625,41.2459,30003.0
2020-05-27 10:45:00,49.49,49.49,49.36,49.36,23128.5,41.2459,41.2459,41.1375,41.1375,23128.5
2020-05-27 10:50:00,49.35,49.41,49.35,49.37,20502.0,41.1292,41.1792,41.1292,41.1458,20502.0
2020-05-27 10:55:00,49.36,49.5,49.32,49.47,33699.0,41.1375,41.2542,41.1042,41.2292,33699.0
2020-05-27 11:00:00,49.47,49.57,49.42,49.53,28036.5,41.2292,41.3125,41.1875,41.2792,28036.5
2020-05-27 11:05:00,49.51,49.72,49.5,49.69,18694.5,41.2625,41.4375,41.2542,41.4125,18694.5
2020-05-27 11:10:00,49.69,49.81,49.67,49.74,19824.0,41.4125,41.5125,41.3959,41.4542,19824.0
2020-05-27 11:15:00,49.73,49.8,49.63,49.79,30214.5,41.4459,41.5042,41.3625,41.4959,30214.5
2020-05-27 11:20:00,49.77,49.77,49.62,49.62,16500.0,41.4792,41.4792,41.3542,41.3542,16500.0
2020-05-27 11:25:00,49.64,49.71,49.6,49.71,18862.5,41.3709,41.4292,41.3375,41.4292,18862.5
2020-05-27 11:30:00,49.71,49.75,49.67,49.72,17541.0,41.4292,41.4625,41.3959,41.4375,17541.0
2020-05-27 11:35:00,49.75,49.76,49.43,49.55,41100.0,41.4625,41.4709,41.1958,41.2959,41100.0
2020-05-27 11:40:00,49.55,49.57,49.45,49.47,10194.0,41.2959,41.3125,41.2125,41.2292,10194.0
2020-05-27 11:45:00,49.46,49.59,49.45,49.58,13855.5,41.2208,41.3292,41.2125,41.3209,13855.5
2020-05-27 11:50:00,49.59,49.66,49.59,49.61,15757.5,41.3292,41.3875,41.3292,41.3459,15757.5
2020-05-27 11:55:00,49.65,49.65,49.59,49.61,19384.5,41.3792,41.3792,41.3292,41.3459,19384.5
2020-05-27 12:00:00,49.59,49.62,49.51,49.51,14041.5,41.3292,41.3542,41.2625,41.2625,14041.5
2020-05-27 12:05:00,49.5,49.57,49.47,49.56,11961.0,41.2542,41.3125,41.2292,41.3042,11961.0
2020-05-27 12:10:00,49.56,49.57,49.49,49.49,9240.0,41.3042,41.3125,41.2459,41.2459,9240.0
2020-05-27 12:15:00,49.51,49.55,49.49,49.49,15057.0,41.2625,41.2959,41.2459,41.2459,15057.0
2020-05-27 12:20:00,49.49,49.49,49.45,49.49,11514.0,41.2459,41.2459,41.2125,41.2459,11514.0
2020-05-27 12:25:00,49.49,49.52,49.45,49.45,17433.0,41.2459,41.2709,41.2125,41.2125,17433.0
2020-05-27 12:30:00,49.45,49.48,49.41,49.47,6576.0,41.2125,41.2375,41.1792,41.2292,6576.0
2020-05-27 12:35:00,49.46,49.46,49.39,49.4,10350.0,41.2208,41.2208,41.1625,41.1708,10350.0
2020-05-27 12:40:00,49.4,49.41,49.36,49.41,9949.5,41.1708,41.1792,41.1375,41.1792,9949.5
2020-05-27 12:45:00,49.42,49.5,49.41,49.48,14220.0,41.1875,41.2542,41.1792,41.2375,14220.0
2020-05-27 12:50:00,49.48,49.51,49.45,49.51,13306.5,41.2375,41.2625,41.2125,41.2625,13306.5
2020-05-27 12:55:00,49.51,49.52,49.47,49.48,9732.0,41.2625,41.2709,41.2292,41.2375,9732.0
2020-05-27 13:00:00,49.47,49.54,49.37,49.53,19239.0,41.2292,41.2875,41.1458,41.2792,19239.0
2020-05-27 13:05:00,49.53,49.55,49.51,49.51,7819.5,41.2792,41.2959,41.2625,41.2625,7819.5
2020-05-27 13:10:00,49.52,49.55,49.51,49.53,11577.0,41.2709,41.2959,41.2625,41.2792,11577.0
2020-05-27 13:15:00,49.54,49.55,49.46,49.53,10593.0,41.2875,41.2959,41.2208,41.2792,10593.0
2020-05-27 13:20:00,49.55,49.55,49.46,49.51,14055.0,41.2959,41.2959,41.2208,41.2625,14055.0
2020-05-27 13:25:00,49.51,49.56,49.51,49.55,6955.5,41.2625,41.3042,41.2625,41.2959,6955.5
2020-05-27 13:30:00,49.53,49.54,49.49,49.53,17919.0,41.2792,41.2875,41.2459,41.2792,17919.0
2020-05-27 13:35:00,49.54,49.71,49.53,49.69,35061.0,41.2875,41.4292,41.2792,41.4125,35061.0
2020-05-27 13:40:00,49.69,49.71,49.66,49.7,19189.5,41.4125,41.4292,41.3875,41.4209,19189.5
2020-05-27 13:45:00,49.69,49.69,49.61,49.64,14181.0,41.4125,41.4125,41.3459,41.3709,14181.0
2020-05-27 13:50:00,49.65,49.73,49.61,49.73,16710.0,41.3792,41.4459,41.3459,41.4459,16710.0
2020-05-27 13:55:00,49.74,49.74,49.7,49.71,16239.0,41.4542,41.4542,41.4209,41.4292,16239.0
2020-05-27 14:00:00,49.7,49.83,49.69,49.81,17955.0,41.4209,41.5292,41.4125,41.5125,17955.0
2020-05-27 14:05:00,49.81,49.88,49.79,49.88,27891.0,41.5125,41.5709,41.4959,41.5709,27891.0
2020-05-27 14:10:00,49.87,49.9,49.8,49.85,26905.5,41.5626,41.5876,41.5042,41.5459,26905.5
2020-05-27 14:15:00,49.83,49.86,49.79,49.83,23305.5,41.5292,41.5542,41.4959,41.5292,23305.5
2020-05-27 14:20:00,49.82,49.82,49.75,49.76,16446.0,41.5209,41.5209,41.4625,41.4709,16446.0
2020-05-27 14:25:00,49.75,49.81,49.74,49.79,17365.5,41.4625,41.5125,41.4542,41.4959,17365.5
2020-05-27 14:30:00,49.79,49.79,49.72,49.73,20919.0,41.4959,41.4959,41.4375,41.4459,20919.0
2020-05-27 14:35:00,49.73,49.74,49.68,49.73,13731.0,41.4459,41.4542,41.4042,41.4459,13731.0
2020-05-27 14:40:00,49.72,49.74,49.69,49.69,20713.5,41.4375,41.4542,41.4125,41.4125,20713.5
2020-05-27 14:45:00,49.69,49.71,49.57,49.61,22725.0,41.4125,41.4292,41.3125,41.3459,22725.0
2020-05-27 14:50:00,49.62,49.69,49.59,49.63,23934.0,41.3542,41.4125,41.3292,41.3625,23934.0
2020-05-27 14:55:00,49.63,49.66,49.6,49.65,17827.5,41.3625,41.3875,41.3375,41.3792,17827.5
2020-05-27 15:00:00,49.66,49.69,49.65,49.67,26458.5,41.3875,41.4125,41.3792,41.3959,26458.5
2020-05-27 15:05:00,49.65,49.68,49.63,49.66,22458.0,41.3792,41.4042,41.3625,41.3875,22458.0
2020-05-27 15:10:00,49.67,49.71,49.66,49.67,23658.0,41.3959,41.4292,41.3875,41.3959,23658.0
2020-05-27 15:15:00,49.68,49.7,49.65,49.67,30865.5,41.4042,41.4209,41.3792,41.3959,30865.5
2020-05-27 15:20:00,49.67,49.69,49.61,49.67,27099.0,41.3959,41.4125,41.3459,41.3959,27099.0
2020-05-27 15:25:00,49.67,49.77,49.67,49.74,51732.0,41.3959,41.4792,41.3959,41.4542,51732.0
2020-05-27 15:30:00,49.73,49.73,49.65,49.69,45352.5,41.4459,41.4459,41.3792,41.4125,45352.5
2020-05-27 15:35:00,49.69,49.7,49.62,49.68,50481.0,41.4125,41.4209,41.3542,41.4042,50481.0
2020-05-27 15:40:00,49.69,49.79,49.69,49.79,53545.5,41.4125,41.4959,41.4125,41.4959,53545.5
2020-05-27 15:45:00,49.8,49.97,49.78,49.97,59826.0,41.5042,41.6459,41.4875,41.6459,59826.0
2020-05-27 15:50:00,49.97,50.04,49.97,50.01,112110.0,41.6459,41.7042,41.6459,41.6792,112110.0
2020-05-27 15:55:00,50.0,50.07,49.97,50.04,133011.0,41.6709,41.7292,41.6459,41.7042,133011.0
2020-05-28 09:30:00,50.11,50.35,49.86,49.91,46701.0,41.7626,41.9626,41.5542,41.5959,46701.0
2020-05-28 09:35:00,49.91,49.91,49.45,49.51,18784.5,41.5959,41.5959,41.2125,41.2625,18784.5
2020-05-28 09:40:00,49.56,49.57,49.33,49.36,24514.5,41.3042,41.3125,41.1125,41.1375,24514.5
2020-05-28 09:45:00,49.38,49.55,49.25,49.31,34912.5,41.1542,41.2959,41.0458,41.0958,34912.5
2020-05-28 09:50:00,49.29,49.55,49.28,49.53,60544.5,41.0792,41.2959,41.0708,41.2792,60544.5
2020-05-28 09:55:00,49.51,49.51,49.36,49.48,26845.5,41.2625,41.2625,41.1375,41.2375,26845.5
2020-05-28 10:00:00,49.47,49.51,49.41,49.47,26221.5,41.2292,41.2625,41.1792,41.2292,26221.5
2020-05-28 10:05:00,49.5,49.54,49.42,49.47,46941.0,41.2542,41.2875,41.1875,41.2292,46941.0
2020-05-28 10:10:00,49.46,49.57,49.45,49.48,29601.0,41.2208,41.3125,41.2125,41.2375,29601.0
2020-05-28 10:15:00,49.48,49.53,49.41,49.47,24421.5,41.2375,41.2792,41.1792,41.2292,24421.5
2020-05-28 10:20:00,49.47,49.54,49.46,49.53,19576.5,41.2292,41.2875,41.2208,41.2792,19576.5
2020-05-28 10:25:00,49.54,49.59,49.51,49.55,23766.0,41.2875,41.3292,41.2625,41.2959,23766.0
2020-05-28 10:30:00,49.56,49.59,49.51,49.56,32673.0,41.3042,41.3292,41.2625,41.3042,32673.0
2020-05-28 10:35:00,49.57,49.59,49.48,49.53,20329.5,41.3125,41.3292,41.2375,41.2792,20329.5
2020-05-28 10:40:00,49.53,49.53,49.45,49.51,22060.5,41.2792,41.2792,41.2125,41.2625,22060.5
2020-05-28 10:45:00,49.53,49.57,49.49,49.53,19399.5,41.2792,41.3125,41.2459,41.2792,19399.5
2020-05-28 10:50:00,49.53,49.54,49.44,49.52,15981.0,41.2792,41.2875,41.2042,41.2709,15981.0
2020-05-28 10:55:00,49.53,49.69,49.53,49.67,26772.0,41.2792,41.4125,41.2792,41.3959,26772.0
2020-05-28 11:00:00,49.66,49.67,49.52,49.54,21669.0,41.3875,41.3959,41.2709,41.2875,21669.0
2020-05-28 11:05:00,49.53,49.61,49.5,49.53,10977.0,41.2792,41.3459,41.2542,41.2792,10977.0
2020-05-28 11:10:00,49.55,49.58,49.49,49.58,11937.0,41.2959,41.3209,41.2459,41.3209,11937.0
2020-05-28 11:15:00,49.57,49.64,49.54,49.64,10734.0,41.3125,41.3709,41.2875,41.3709,10734.0
2020-05-28 11:20:00,49.63,49.65,49.58,49.61,15817.5,41.3625,41.3792,41.3209,41.3459,15817.5
2020-05-28 11:25:00,49.63,49.73,49.61,49.73,10290.0,41.3625,41.4459,41.3459,41.4459,10290.0
2020-05-28 11:30:00,49.75,49.8,49.72,49.72,13660.5,41.4625,41.5042,41.4375,41.4375,13660.5
2020-05-28 11:35:00,49.73,49.75,49.69,49.69,10144.5,41.4459,41.4625,41.4125,41.4125,10144.5
2020-05-28 11:40:00,49.67,49.71,49.65,49.68,20685.0,41.3959,41.4292,41.3792,41.4042,20685.0
2020-05-28 11:45:00,49.71,49.72,49.65,49.7,10242.0,41.4292,41.4375,41.3792,41.4209,10242.0
2020-05-28 11:50:00,49.71,49.73,49.7,49.7,23002.5,41.4292,41.4459,41.4209,41.4209,23002.5
2020-05-28 11:55:00,49.71,49.77,49.69,49.73,21294.0,41.4292,41.4792,41.4125,41.4459,21294.0
2020-05-28 12:00:00,49.73,49.76,49.71,49.71,19242.0,41.4459,41.4709,41.4292,41.4292,19242.0
2020-05-28 12:05:00,49.72,49.81,49.72,49.79,18330.0,41.4375,41.5125,41.4375,41.4959,18330.0
2020-05-28 12:10:00,49.81,49.81,49.74,49.74,14515.5,41.5125,41.5125,41.4542,41.4542,14515.5
2020-05-28 12:15:00,49.73,49.77,49.65,49.65,15327.0,41.4459,41.4792,41.3792,41.3792,15327.0
2020-05-28 12:20:00,49.65,49.68,49.63,49.65,13672.5,41.3792,41.4042,41.3625,41.3792,13672.5
2020-05-28 12:25:00,49.64,49.67,49.55,49.57,9802.5,41.3709,41.3959,41.2959,41.3125,9802.5
2020-05-28 12:30:00,49.57,49.6,49.53,49.56,12886.5,41.3125,41.3375,41.2792,41.3042,12886.5
2020-05-28 12:35:00,49.55,49.68,49.55,49.64,10044.0,41.2959,41.4042,41.2959,41.3709,10044.0
2020-05-28 12:40:00,49.67,49.71,49.66,49.66,8425.5,41.3959,41.4292,41.3875,41.3875,8425.5
2020-05-28 12:45:00,49.67,49.75,49.67,49.73,13965.0,41.3959,41.4625,41.3959,41.4459,13965.0
2020-05-28 12:50:00,49.71,49.78,49.71,49.75,9687.0,41.4292,41.4875,41.4292,41.4625,9687.0
2020-05-28 12:55:00,49.76,49.81,49.74,49.78,7540.5,41.4709,41.5125,41.4542,41.4875,7540.5
2020-05-28 13:00:00,49.8,49.81,49.73,49.75,11700.0,41.5042,41.5125,41.4459,41.4625,11700.0
2020-05-28 13:05:00,49.75,49.79,49.75,49.76,5578.5,41.4625,41.4959,41.4625,41.4709,5578.5
2020-05-28 13:10:00,49.78,49.8,49.75,49.79,14499.0,41.4875,41.5042,41.4625,41.4959,14499.0
2020-05-28 13:15:00,49.79,49.84,49.73,49.73,10920.0,41.4959,41.5375,41.4459,41.4459,10920.0
2020-05-28 13:20:00,49.74,49.76,49.72,49.75,9285.0,41.4542,41.4709,41.4375,41.4625,9285.0
2020-05-28 13:25:00,49.75,49.82,49.75,49.8,14539.5,41.4625,41.5209,41.4625,41.5042,14539.5
2020-05-28 13:30:00,49.79,49.82,49.77,49.81,10813.5,41.4959,41.5209,41.4792,41.5125,10813.5
2020-05-28 13:35:00,49.8,49.91,49.79,49.87,26869.5,41.5042,41.5959,41.4959,41.5626,26869.5
2020-05-28 13:40:00,49.88,49.9,49.87,49.89,9736.5,41.5709,41.5876,41.5626,41.5792,9736.5
2020-05-28 13:45:00,49.89,49.9,49.83,49.83,9654.0,41.5792,41.5876,41.5292,41.5292,9654.0
2020-05-28 13:50:00,49.83,49.87,49.82,49.87,13546.5,41.5292,41.5626,41.5209,41.5626,13546.5
2020-05-28 13:55:00,49.87,49.91,49.85,49.87,11893.5,41.5626,41.5959,41.5459,41.5626,11893.5
2020-05-28 14:00:00,49.88,49.89,49.81,49.81,13323.0,41.5709,41.5792,41.5125,41.5125,13323.0
2020-05-28 14:05:00,49.81,49.84,49.77,49.77,11562.0,41.5125,41.5375,41.4792,41.4792,11562.0
2020-05-28 14:10:00,49.76,49.8,49.73,49.73,15385.5,41.4709,41.5042,41.4459,41.4459,15385.5
2020-05-28 14:15:00,49.73,49.78,49.71,49.73,28567.5,41.4459,41.4875,41.4292,41.4459,28567.5
2020-05-28 14:20:00,49.75,49.77,49.68,49.68,12669.0,41.4625,41.4792,41.4042,41.4042,12669.0
2020-05-28 14:25:00,49.7,49.71,49.63,49.65,16893.0,41.4209,41.4292,41.3625,41.3792,16893.0
2020-05-28 14:30:00,49.64,49.67,49.61,49.63,15283.5,41.3709,41.3959,41.3459,41.3625,15283.5
2020-05-28 14:35:00,49.64,49.67,49.55,49.55,15931.5,41.3709,41.3959,41.2959,41.2959,15931.5
2020-05-28 14:40:00,49.57,49.57,49.42,49.43,33516.0,41.3125,41.3125,41.1875,41.1958,33516.0
2020-05-28 14:45:00,49.43,49.47,49.41,49.46,32523.0,41.1958,41.2292,41.1792,41.2208,32523.0
2020-05-28 14:50:00,49.45,49.48,49.36,49.41,52479.0,41.2125,41.2375,41.1375,41.1792,52479.0
2020-05-28 14:55:00,49.41,49.44,49.35,49.39,31437.0,41.1792,41.2042,41.1292,41.1625,31437.0
2020-05-28 15:00:00,49.39,49.45,49.39,49.42,57025.5,41.1625,41.2125,41.1625,41.1875,57025.5
2020-05-28 15:05:00,49.42,49.49,49.37,49.49,36636.0,41.1875,41.2459,41.1458,41.2459,36636.0
2020-05-28 15:10:00,49.49,49.63,49.45,49.63,15117.0,41.2459,41.3625,41.2125,41.3625,15117.0
2020-05-28 15:15:00,49.62,49.63,49.4,49.4,25569.0,41.3542,41.3625,41.1708,41.1708,25569.0
2020-05-28 15:20:00,49.43,49.43,49.35,49.4,22822.5,41.1958,41.1958,41.1292,41.1708,22822.5
2020-05-28 15:25:00,49.39,49.43,49.32,49.32,19759.5,41.1625,41.1958,41.1042,41.1042,19759.5
2020-05-28 15:30:00,49.32,49.38,49.25,49.31,37398.0,41.1042,41.1542,41.0458,41.0958,37398.0
2020-05-28 15:35:00,49.33,49.33,49.29,49.31,26100.0,41.1125,41.1125,41.0792,41.0958,26100.0
2020-05-28 15:40:00,49.3,49.3,49.24,49.28,42528.0,41.0875,41.0875,41.0375,41.0708,42528.0
2020-05-28 15:45:00,49.28,49.29,49.11,49.11,43893.0,41.0708,41.0792,40.9292,40.9292,43893.0
2020-05-28 15:50:00,49.11,49.21,48.95,49.17,172681.5,40.9292,41.0125,40.7958,40.9792,172681.5
2020-05-28 15:55:00,49.17,49.36,49.17,49.33,301426.5,40.9792,41.1375,40.9792,41.1125,301426.5
2020-05-29 09:30:00,49.14,49.14,48.77,48.99,29406.0,40.9542,40.9542,40.6458,40.8291,29406.0
2020-05-29 09:35:00,48.93,49.07,48.83,48.83,19026.0,40.7791,40.8958,40.6958,40.6958,19026.0
2020-05-29 09:40:00,48.83,48.83,48.6,48.64,26556.0,40.6958,40.6958,40.5041,40.5374,26556.0
2020-05-29 09:45:00,48.61,48.85,48.6,48.81,14202.0,40.5124,40.7125,40.5041,40.6791,14202.0
2020-05-29 09:50:00,48.77,48.81,48.69,48.75,19165.5,40.6458,40.6791,40.5791,40.6291,19165.5
2020-05-29 09:55:00,48.73,48.75,48.55,48.55,26830.5,40.6125,40.6291,40.4624,40.4624,26830.5
2020-05-29 10:00:00,48.54,48.7,48.51,48.67,32376.0,40.4541,40.5875,40.4291,40.5624,32376.0
2020-05-29 10:05:00,48.67,48.75,48.63,48.71,25216.5,40.5624,40.6291,40.5291,40.5958,25216.5
2020-05-29 10:10:00,48.72,48.92,48.67,48.91,24241.5,40.6041,40.7708,40.5624,40.7625,24241.5
2020-05-29 10:15:00,48.87,48.89,48.79,48.83,26874.0,40.7291,40.7458,40.6625,40.6958,26874.0
2020-05-29 10:20:00,48.82,48.93,48.77,48.85,31618.5,40.6875,40.7791,40.6458,40.7125,31618.5
2020-05-29 10:25:00,48.85,48.85,48.63,48.71,20179.5,40.7125,40.7125,40.5291,40.5958,20179.5
2020-05-29 10:30:00,48.73,48.77,48.68,48.71,23893.5,40.6125,40.6458,40.5708,40.5958,23893.5
2020-05-29 10:35:00,48.71,48.72,48.63,48.65,23401.5,40.5958,40.6041,40.5291,40.5458,23401.5
2020-05-29 10:40:00,48.66,48.67,48.57,48.65,24708.0,40.5541,40.5624,40.4791,40.5458,24708.0
2020-05-29 10:45:00,48.66,48.7,48.61,48.63,29443.5,40.5541,40.5875,40.5124,40.5291,29443.5
2020-05-29 10:50:00,48.64,48.65,48.5,48.59,27604.5,40.5374,40.5458,40.4208,40.4958,27604.5
2020-05-29 10:55:00,48.59,48.66,48.57,48.65,28644.0,40.4958,40.5541,40.4791,40.5458,28644.0
2020-05-29 11:00:00,48.65,48.72,48.47,48.51,38125.5,40.5458,40.6041,40.3958,40.4291,38125.5
2020-05-29 11:05:00,48.49,48.63,48.49,48.59,22624.5,40.4124,40.5291,40.4124,40.4958,22624.5
2020-05-29 11:10:00,48.59,48.74,48.59,48.71,18519.0,40.4958,40.6208,40.4958,40.5958,18519.0
2020-05-29 11:15:00,48.71,48.73,48.63,48.7,25248.0,40.5958,40.6125,40.5291,40.5875,25248.0
2020-05-29 11:20:00,48.69,48.8,48.69,48.76,18148.5,40.5791,40.6708,40.5791,40.6375,18148.5
2020-05-29 11:25:00,48.77,48.77,48.68,48.7,21454.5,40.6458,40.6458,40.5708,40.5875,21454.5
2020-05-29 11:30:00,48.7,48.74,48.68,48.71,19050.0,40.5875,40.6208,40.5708,40.5958,19050.0
2020-05-29 11:35:00,48.71,48.81,48.68,48.79,16108.5,40.5958,40.6791,40.5708,40.6625,16108.5
2020-05-29 11:40:00,48.8,48.8,48.73,48.76,8698.5,40.6708,40.6708,40.6125,40.6375,8698.5
2020-05-29 11:45:00,48.77,48.85,48.72,48.85,12802.5,40.6458,40.7125,40.6041,40.7125,12802.5
2020-05-29 11:50:00,48.85,48.85,48.81,48.81,8952.0,40.7125,40.7125,40.6791,40.6791,8952.0
2020-05-29 11:55:00,48.81,48.82,48.8,48.81,8016.0,40.6791,40.6875,40.6708,40.6791,8016.0
2020-05-29 12:00:00,48.79,48.88,48.79,48.86,9339.0,40.6625,40.7375,40.6625,40.7208,9339.0
2020-05-29 12:05:00,48.87,48.87,48.77,48.77,10347.0,40.7291,40.7291,40.6458,40.6458,10347.0
2020-05-29 12:10:00,48.77,48.81,48.75,48.79,7381.5,40.6458,40.6791,40.6291,40.6625,7381.5
2020-05-29 12:15:00,48.79,48.79,48.71,48.73,15345.0,40.6625,40.6625,40.5958,40.6125,15345.0
2020-05-29 12:20:00,48.73,48.77,48.72,48.77,10171.5,40.6125,40.6458,40.6041,40.6458,10171.5
2020-05-29 12:25:00,48.77,48.83,48.77,48.81,11850.0,40.6458,40.6958,40.6458,40.6791,11850.0
2020-05-29 12:30:00,48.77,48.79,48.71,48.74,12009.0,40.6458,40.6625,40.5958,40.6208,12009.0
2020-05-29 12:35:00,48.75,48.81,48.73,48.81,41049.0,40.6291,40.6791,40.6125,40.6791,41049.0
2020-05-29 12:40:00,48.81,48.82,48.77,48.79,10645.5,40.6791,40.6875,40.6458,40.6625,10645.5
2020-05-29 12:45:00,48.78,48.84,48.77,48.81,8349.0,40.6541,40.7041,40.6458,40.6791,8349.0
2020-05-29 12:50:00,48.82,48.85,48.61,48.72,23019.0,40.6875,40.7125,40.5124,40.6041,23019.0
2020-05-29 12:55:00,48.68,49.07,48.68,49.04,23622.0,40.5708,40.8958,40.5708,40.8708,23622.0
2020-05-29 13:00:00,49.07,49.07,48.97,48.97,14658.0,40.8958,40.8958,40.8125,40.8125,14658.0
2020-05-29 13:05:00,48.96,49.0,48.93,48.97,9045.0,40.8041,40.8375,40.7791,40.8125,9045.0
2020-05-29 13:10:00,48.97,49.1,48.95,49.04,9885.0,40.8125,40.9208,40.7958,40.8708,9885.0
2020-05-29 13:15:00,49.05,49.07,49.03,49.05,9973.5,40.8791,40.8958,40.8625,40.8791,9973.5
2020-05-29 13:20:00,49.04,49.07,49.04,49.06,8550.0,40.8708,40.8958,40.8708,40.8875,8550.0
2020-05-29 13:25:00,49.06,49.06,48.99,48.99,10056.0,40.8875,40.8875,40.8291,40.8291,10056.0
2020-05-29 13:30:00,48.98,49.01,48.95,48.98,12844.5,40.8208,40.8458,40.7958,40.8208,12844.5
2020-05-29 13:35:00,48.97,48.97,48.85,48.9,13024.5,40.8125,40.8125,40.7125,40.7541,13024.5
2020-05-29 13:40:00,48.89,48.91,48.86,48.89,11506.5,40.7458,40.7625,40.7208,40.7458,11506.5
2020-05-29 13:45:00,48.89,48.92,48.88,48.89,9844.5,40.7458,40.7708,40.7375,40.7458,9844.5
2020-05-29 13:50:00,48.89,48.91,48.86,48.89,11250.0,40.7458,40.7625,40.7208,40.7458,11250.0
2020-05-29 13:55:00,48.9,48.95,48.9,48.93,8560.5,40.7541,40.7958,40.7541,40.7791,8560.5
2020-05-29 14:00:00,48.91,48.97,48.91,48.93,14247.0,40.7625,40.8125,40.7625,40.7791,14247.0
2020-05-29 14:05:00,48.93,49.13,48.91,49.13,30661.5,40.7791,40.9458,40.7625,40.9458,30661.5
2020-05-29 14:10:00,49.15,49.17,49.05,49.06,16161.0,40.9625,40.9792,40.8791,40.8875,16161.0
2020-05-29 14:15:00,49.02,49.11,49.01,49.09,12276.0,40.8541,40.9292,40.8458,40.9125,12276.0
2020-05-29 14:20:00,49.1,49.13,49.05,49.1,13281.0,40.9208,40.9458,40.8791,40.9208,13281.0
2020-05-29 14:25:00,49.09,49.21,49.09,49.16,13716.0,40.9125,41.0125,40.9125,40.9708,13716.0
2020-05-29 14:30:00,49.17,49.18,49.11,49.17,12973.5,40.9792,40.9875,40.9292,40.9792,12973.5
2020-05-29 14:35:00,49.17,49.2,49.08,49.11,19080.0,40.9792,41.0042,40.9042,40.9292,19080.0
2020-05-29 14:40:00,49.09,49.12,49.05,49.06,17514.0,40.9125,40.9375,40.8791,40.8875,17514.0
2020-05-29 14:45:00,49.05,49.09,48.95,48.95,16185.0,40.8791,40.9125,40.7958,40.7958,16185.0
2020-05-29 14:50:00,48.93,48.93,48.71,48.86,46219.5,40.7791,40.7791,40.5958,40.7208,46219.5
2020-05-29 14:55:00,48.87,49.34,48.81,49.32,51090.0,40.7291,41.1208,40.6791,41.1042,51090.0
2020-05-29 15:00:00,49.32,49.55,49.32,49.5,25029.0,41.1042,41.2959,41.1042,41.2542,25029.0
2020-05-29 15:05:00,49.49,49.49,49.41,49.46,18121.5,41.2459,41.2459,41.1792,41.2208,18121.5
2020-05-29 15:10:00,49.43,49.48,49.35,49.36,18769.5,41.1958,41.2375,41.1292,41.1375,18769.5
2020-05-29 15:15:00,49.38,49.41,49.31,49.41,20635.5,41.1542,41.1792,41.0958,41.1792,20635.5
2020-05-29 15:20:00,49.39,49.49,49.37,49.49,23605.5,41.1625,41.2459,41.1458,41.2459,23605.5
2020-05-29 15:25:00,49.47,49.47,49.31,49.35,21907.5,41.2292,41.2292,41.0958,41.1292,21907.5
2020-05-29 15:30:00,49.33,49.44,49.29,49.3,30568.5,41.1125,41.2042,41.0792,41.0875,30568.5
2020-05-29 15:35:00,49.32,49.33,49.2,49.27,35512.5,41.1042,41.1125,41.0042,41.0625,35512.5
2020-05-29 15:40:00,49.27,49.27,49.18,49.25,37755.0,41.0625,41.0625,40.9875,41.0458,37755.0
2020-05-29 15:45:00,49.25,49.27,49.13,49.17,44797.5,41.0458,41.0625,40.9458,40.9792,44797.5
2020-05-29 15:50:00,49.19,49.35,49.11,49.25,162360.0,40.9958,41.1292,40.9292,41.0458,162360.0
2020-05-29 15:55:00,49.25,49.39,49.23,49.24,212772.0,41.0458,41.1625,41.0292,41.0375,212772.0
2020-06-01 09:30:00,49.24,49.47,48.88,49.03,48532.5,41.0375,41.2292,40.7375,40.8625,48532.5
2020-06-01 09:35:00,48.99,48.99,48.73,48.97,24034.5,40.8291,40.8291,40.6125,40.8125,24034.5
2020-06-01 09:40:00,48.96,49.13,48.96,49.03,30532.5,40.8041,40.9458,40.8041,40.8625,30532.5
2020-06-01 09:45:00,49.05,49.23,49.03,49.23,16794.0,40.8791,41.0292,40.8625,41.0292,16794.0
2020-06-01 09:50:00,49.21,49.31,49.15,49.15,10165.5,41.0125,41.0958,40.9625,40.9625,10165.5
2020-06-01 09:55:00,49.17,49.22,49.06,49.15,15876.0,40.9792,41.0208,40.8875,40.9625,15876.0
2020-06-01 10:00:00,49.16,49.41,49.1,49.23,19234.5,40.9708,41.1792,40.9208,41.0292,19234.5
2020-06-01 10:05:00,49.25,49.37,49.24,49.31,12475.5,41.0458,41.1458,41.0375,41.0958,12475.5
2020-06-01 10:10:00,49.29,49.41,49.29,49.38,17745.0,41.0792,41.1792,41.0792,41.1542,17745.0
2020-06-01 10:15:00,49.38,49.46,49.35,49.44,13839.0,41.1542,41.2208,41.1292,41.2042,13839.0
2020-06-01 10:20:00,49.43,49.53,49.39,49.51,10282.5,41.1958,41.2792,41.1625,41.2625,10282.5
2020-06-01 10:25:00,49.51,49.57,49.39,49.43,13104.0,41.2625,41.3125,41.1625,41.1958,13104.0
2020-06-01 10:30:00,49.47,49.56,49.46,49.54,29217.0,41.2292,41.3042,41.2208,41.2875,29217.0
2020-06-01 10:35:00,49.55,49.57,49.47,49.49,38401.5,41.2959,41.3125,41.2292,41.2459,38401.5
2020-06-01 10:40:00,49.47,49.66,49.45,49.65,62560.5,41.2292,41.3875,41.2125,41.3792,62560.5
2020-06-01 10:45:00,49.65,49.66,49.59,49.63,41421.0,41.3792,41.3875,41.3292,41.3625,41421.0
2020-06-01 10:50:00,49.61,49.63,49.54,49.63,21172.5,41.3459,41.3625,41.2875,41.3625,21172.5
2020-06-01 10:55:00,49.64,49.64,49.5,49.53,11556.0,41.3709,41.3709,41.2542,41.2792,11556.0
2020-06-01 11:00:00,49.54,49.54,49.43,49.46,17967.0,41.2875,41.2875,41.1958,41.2208,17967.0
2020-06-01 11:05:00,49.47,49.47,49.37,49.39,13804.5,41.2292,41.2292,41.1458,41.1625,13804.5
2020-06-01 11:10:00,49.37,49.41,49.33,49.35,8869.5,41.1458,41.1792,41.1125,41.1292,8869.5
2020-06-01 11:15:00,49.35,49.42,49.33,49.42,16687.5,41.1292,41.1875,41.1125,41.1875,16687.5
2020-06-01 11:20:00,49.43,49.46,49.4,49.4,9381.0,41.1958,41.2208,41.1708,41.1708,9381.0
2020-06-01 11:25:00,49.39,49.41,49.3,49.33,32167.5,41.1625,41.1792,41.0875,41.1125,32167.5
2020-06-01 11:30:00,49.33,49.35,49.29,49.31,11190.0,41.1125,41.1292,41.0792,41.0958,11190.0
2020-06-01 11:35:00,49.35,49.39,49.31,49.37,5146.5,41.1292,41.1625,41.0958,41.1458,5146.5
2020-06-01 11:40:00,49.38,49.39,49.35,49.36,5025.0,41.1542,41.1625,41.1292,41.1375,5025.0
2020-06-01 11:45:00,49.35,49.35,49.31,49.32,6978.0,41.1292,41.1292,41.0958,41.1042,6978.0
2020-06-01 11:50:00,49.3,49.31,49.28,49.29,7128.0,41.0875,41.0958,41.0708,41.0792,7128.0
2020-06-01 11:55:00,49.29,49.29,49.27,49.27,5709.0,41.0792,41.0792,41.0625,41.0625,5709.0
2020-06-01 12:00:00,49.24,49.34,49.21,49.34,8050.5,41.0375,41.1208,41.0125,41.1208,8050.5
2020-06-01 12:05:00,49.33,49.39,49.33,49.35,8785.5,41.1125,41.1625,41.1125,41.1292,8785.5
2020-06-01 12:10:00,49.35,49.37,49.3,49.31,9937.5,41.1292,41.1458,41.0875,41.0958,9937.5
2020-06-01 12:15:00,49.32,49.32,49.27,49.29,7965.0,41.1042,41.1042,41.0625,41.0792,7965.0
2020-06-01 12:20:00,49.29,49.29,49.25,49.26,12049.5,41.0792,41.0792,41.0458,41.0542,12049.5
2020-06-01 12:25:00,49.25,49.25,49.23,49.24,5392.5,41.0458,41.0458,41.0292,41.0375,5392.5
2020-06-01 12:30:00,49.25,49.31,49.25,49.29,8130.0,41.0458,41.0958,41.0458,41.0792,8130.0
2020-06-01 12:35:00,49.29,49.3,49.24,49.24,8611.5,41.0792,41.0875,41.0375,41.0375,8611.5
2020-06-01 12:40:00,49.23,49.23,49.17,49.17,5409.0,41.0292,41.0292,40.9792,40.9792,5409.0
2020-06-01 12:45:00,49.17,49.22,49.16,49.21,12289.5,40.9792,41.0208,40.9708,41.0125,12289.5
2020-06-01 12:50:00,49.23,49.33,49.23,49.33,6390.0,41.0292,41.1125,41.0292,41.1125,6390.0
2020-06-01 12:55:00,49.34,49.39,49.27,49.39,9933.0,41.1208,41.1625,41.0625,41.1625,9933.0
2020-06-01 13:00:00,49.39,49.39,49.23,49.23,17112.0,41.1625,41.1625,41.0292,41.0292,17112.0
2020-06-01 13:05:00,49.24,49.24,49.15,49.16,19438.5,41.0375,41.0375,40.9625,40.9708,19438.5
2020-06-01 13:10:00,49.16,49.25,49.11,49.24,10885.5,40.9708,41.0458,40.9292,41.0375,10885.5
2020-06-01 13:15:00,49.23,49.26,49.23,49.26,4786.5,41.0292,41.0542,41.0292,41.0542,4786.5
2020-06-01 13:20:00,49.26,49.26,49.18,49.18,4161.0,41.0542,41.0542,40.9875,40.9875,4161.0
2020-06-01 13:25:00,49.2,49.21,49.17,49.18,16428.0,41.0042,41.0125,40.9792,40.9875,16428.0
2020-06-01 13:30:00,49.17,49.18,49.15,49.17,16537.5,40.9792,40.9875,40.9625,40.9792,16537.5
2020-06-01 13:35:00,49.16,49.2,49.14,49.19,10207.5,40.9708,41.0042,40.9542,40.9958,10207.5
2020-06-01 13:40:00,49.18,49.25,49.18,49.23,10452.0,40.9875,41.0458,40.9875,41.0292,10452.0
2020-06-01 13:45:00,49.23,49.23,49.19,49.19,7060.5,41.0292,41.0292,40.9958,40.9958,7060.5
2020-06-01 13:50:00,49.19,49.21,49.16,49.17,8071.5,40.9958,41.0125,40.9708,40.9792,8071.5
2020-06-01 13:55:00,49.17,49.17,49.06,49.09,7875.0,40.9792,40.9792,40.8875,40.9125,7875.0
2020-06-01 14:00:00,49.1,49.12,49.05,49.07,13053.0,40.9208,40.9375,40.8791,40.8958,13053.0
2020-06-01 14:05:00,49.06,49.08,49.03,49.03,7134.0,40.8875,40.9042,40.8625,40.8625,7134.0
2020-06-01 14:10:00,49.03,49.04,48.96,48.98,8472.0,40.8625,40.8708,40.8041,40.8208,8472.0
2020-06-01 14:15:00,48.99,49.03,48.97,49.0,12765.0,40.8291,40.8625,40.8125,40.8375,12765.0
2020-06-01 14:20:00,49.0,49.03,48.97,48.98,13125.0,40.8375,40.8625,40.8125,40.8208,13125.0
2020-06-01 14:25:00,48.99,48.99,48.89,48.91,7312.5,40.8291,40.8291,40.7458,40.7625,7312.5
2020-06-01 14:30:00,48.9,48.92,48.85,48.9,6729.0,40.7541,40.7708,40.7125,40.7541,6729.0
2020-06-01 14:35:00,48.91,48.98,48.91,48.93,11265.0,40.7625,40.8208,40.7625,40.7791,11265.0
2020-06-01 14:40:00,48.92,48.92,48.88,48.89,7974.0,40.7708,40.7708,40.7375,40.7458,7974.0
2020-06-01 14:45:00,48.93,49.0,48.92,48.97,8566.5,40.7791,40.8375,40.7708,40.8125,8566.5
2020-06-01 14:50:00,48.98,49.0,48.95,48.95,9718.5,40.8208,40.8375,40.7958,40.7958,9718.5
2020-06-01 14:55:00,48.96,48.98,48.91,48.91,11041.5,40.8041,40.8208,40.7625,40.7625,11041.5
2020-06-01 15:00:00,48.92,48.98,48.91,48.98,12450.0,40.7708,40.8208,40.7625,40.8208,12450.0
2020-06-01 15:05:00,48.98,48.99,48.92,48.95,15280.5,40.8208,40.8291,40.7708,40.7958,15280.5
2020-06-01 15:10:00,48.96,48.97,48.9,48.9,10588.5,40.8041,40.8125,40.7541,40.7541,10588.5
2020-06-01 15:15:00,48.89,48.9,48.84,48.88,15012.0,40.7458,40.7541,40.7041,40.7375,15012.0
2020-06-01 15:20:00,48.89,48.93,48.87,48.91,10572.0,40.7458,40.7791,40.7291,40.7625,10572.0
2020-06-01 15:25:00,48.91,48.93,48.91,48.91,6784.5,40.7625,40.7791,40.7625,40.7625,6784.5
2020-06-01 15:30:00,48.89,48.98,48.88,48.9,14721.0,40.7458,40.8208,40.7375,40.7541,14721.0
2020-06-01 15:35:00,48.91,48.91,48.77,48.77,13306.5,40.7625,40.7625,40.6458,40.6458,13306.5
2020-06-01 15:40:00,48.78,48.78,48.68,48.71,27585.0,40.6541,40.6541,40.5708,40.5958,27585.0
2020-06-01 15:45:00,48.69,48.71,48.67,48.67,32319.0,40.5791,40.5958,40.5624,40.5624,32319.0
2020-06-01 15:50:00,48.66,48.78,48.63,48.77,38292.0,40.5541,40.6541,40.5291,40.6458,38292.0
2020-06-01 15:55:00,48.77,48.84,48.73,48.74,58170.0,40.6458,40.7041,40.6125,40.6208,58170.0
2020-06-02 09:30:00,48.51,48.83,48.51,48.61,48628.5,40.4291,40.6958,40.4291,40.5124,48628.5
2020-06-02 09:35:00,48.62,48.73,48.58,48.71,25711.5,40.5208,40.6125,40.4874,40.5958,25711.5
2020-06-02 09:40:00,48.69,48.8,48.66,48.69,11815.5,40.5791,40.6708,40.5541,40.5791,11815.5
2020-06-02 09:45:00,48.69,48.8,48.63,48.79,42393.0,40.5791,40.6708,40.5291,40.6625,42393.0
2020-06-02 09:50:00,48.79,48.83,48.74,48.82,16368.0,40.6625,40.6958,40.6208,40.6875,16368.0
2020-06-02 09:55:00,48.85,48.85,48.65,48.67,17028.0,40.7125,40.7125,40.5458,40.5624,17028.0
2020-06-02 10:00:00,48.65,48.67,48.58,48.58,16875.0,40.5458,40.5624,40.4874,40.4874,16875.0
2020-06-02 10:05:00,48.59,48.66,48.59,48.63,15186.0,40.4958,40.5541,40.4958,40.5291,15186.0
2020-06-02 10:10:00,48.61,48.69,48.6,48.65,19209.0,40.5124,40.5791,40.5041,40.5458,19209.0
2020-06-02 10:15:00,48.65,48.66,48.61,48.61,13060.5,40.5458,40.5541,40.5124,40.5124,13060.5
2020-06-02 10:20:00,48.61,48.67,48.59,48.67,38437.5,40.5124,40.5624,40.4958,40.5624,38437.5
2020-06-02 10:25:00,48.67,48.72,48.63,48.71,58461.0,40.5624,40.6041,40.5291,40.5958,58461.0
2020-06-02 10:30:00,48.72,48.79,48.72,48.74,27261.0,40.6041,40.6625,40.6041,40.6208,27261.0
2020-06-02 10:35:00,48.73,48.83,48.73,48.8,12318.0,40.6125,40.6958,40.6125,40.6708,12318.0
2020-06-02 10:40:00,48.81,48.87,48.81,48.86,15019.5,40.6791,40.7291,40.6791,40.7208,15019.5
2020-06-02 10:45:00,48.87,48.95,48.84,48.91,25066.5,40.7291,40.7958,40.7041,40.7625,25066.5
2020-06-02 10:50:00,48.9,48.97,48.85,48.92,18418.5,40.7541,40.8125,40.7125,40.7708,18418.5
2020-06-02 10:55:00,48.93,48.99,48.93,48.99,16438.5,40.7791,40.8291,40.7791,40.8291,16438.5
2020-06-02 11:00:00,48.99,49.01,48.81,48.88,28002.0,40.8291,40.8458,40.6791,40.7375,28002.0
2020-06-02 11:05:00,48.86,48.87,48.75,48.8,20158.5,40.7208,40.7291,40.6291,40.6708,20158.5
2020-06-02 11:10:00,48.8,48.88,48.77,48.82,17902.5,40.6708,40.7375,40.6458,40.6875,17902.5
2020-06-02 11:15:00,48.77,48.93,48.77,48.91,15576.0,40.6458,40.7791,40.6458,40.7625,15576.0
2020-06-02 11:20:00,48.91,48.95,48.89,48.89,10704.0,40.7625,40.7958,40.7458,40.7458,10704.0
2020-06-02 11:25:00,48.89,48.96,48.87,48.9,25348.5,40.7458,40.8041,40.7291,40.7541,25348.5
2020-06-02 11:30:00,48.9,48.91,48.86,48.87,38163.0,40.7541,40.7625,40.7208,40.7291,38163.0
2020-06-02 11:35:00,48.87,48.87,48.85,48.85,20224.5,40.7291,40.7291,40.7125,40.7125,20224.5
2020-06-02 11:40:00,48.86,48.87,48.79,48.8,13215.0,40.7208,40.7291,40.6625,40.6708,13215.0
2020-06-02 11:45:00,48.8,48.85,48.77,48.83,9405.0,40.6708,40.7125,40.6458,40.6958,9405.0
2020-06-02 11:50:00,48.81,48.81,48.72,48.73,31656.0,40.6791,40.6791,40.6041,40.6125,31656.0
2020-06-02 11:55:00,48.73,48.73,48.64,48.68,24009.0,40.6125,40.6125,40.5374,40.5708,24009.0
2020-06-02 12:00:00,48.68,48.71,48.63,48.71,12169.5,40.5708,40.5958,40.5291,40.5958,12169.5
2020-06-02 12:05:00,48.71,48.74,48.7,48.71,6450.0,40.5958,40.6208,40.5875,40.5958,6450.0
2020-06-02 12:10:00,48.72,48.77,48.72,48.76,8475.0,40.6041,40.6458,40.6041,40.6375,8475.0
2020-06-02 12:15:00,48.76,48.77,48.71,48.77,13972.5,40.6375,40.6458,40.5958,40.6458,13972.5
2020-06-02 12:20:00,48.77,48.77,48.71,48.72,10828.5,40.6458,40.6458,40.5958,40.6041,10828.5
2020-06-02 12:25:00,48.72,48.73,48.7,48.71,10866.0,40.6041,40.6125,40.5875,40.5958,10866.0
2020-06-02 12:30:00,48.71,48.71,48.67,48.7,11824.5,40.5958,40.5958,40.5624,40.5875,11824.5
2020-06-02 12:35:00,48.69,48.7,48.65,48.67,13980.0,40.5791,40.5875,40.5458,40.5624,13980.0
2020-06-02 12:40:00,48.66,48.67,48.63,48.65,9526.5,40.5541,40.5624,40.5291,40.5458,9526.5
2020-06-02 12:45:00,48.64,48.69,48.62,48.67,24957.0,40.5374,40.5791,40.5208,40.5624,24957.0
2020-06-02 12:50:00,48.67,48.67,48.61,48.63,14202.0,40.5624,40.5624,40.5124,40.5291,14202.0
2020-06-02 12:55:00,48.63,48.64,48.57,48.59,11268.0,40.5291,40.5374,40.4791,40.4958,11268.0
2020-06-02 13:00:00,48.59,48.6,48.53,48.58,9450.0,40.4958,40.5041,40.4458,40.4874,9450.0
2020-06-02 13:05:00,48.58,48.67,48.58,48.67,14524.5,40.4874,40.5624,40.4874,40.5624,14524.5
2020-06-02 13:10:00,48.66,48.7,48.61,48.7,13939.5,40.5541,40.5875,40.5124,40.5875,13939.5
2020-06-02 13:15:00,48.69,48.71,48.66,48.69,12888.0,40.5791,40.5958,40.5541,40.5791,12888.0
2020-06-02 13:20:00,48.68,48.69,48.64,48.67,13849.5,40.5708,40.5791,40.5374,40.5624,13849.5
2020-06-02 13:25:00,48.67,48.68,48.63,48.64,9648.0,40.5624,40.5708,40.5291,40.5374,9648.0
2020-06-02 13:30:00,48.64,48.67,48.61,48.65,14958.0,40.5374,40.5624,40.5124,40.5458,14958.0
2020-06-02 13:35:00,48.65,48.65,48.61,48.65,10500.0,40.5458,40.5458,40.5124,40.5458,10500.0
2020-06-02 13:40:00,48.65,48.67,48.63,48.64,13479.0,40.5458,40.5624,40.5291,40.5374,13479.0
2020-06-02 13:45:00,48.64,48.67,48.62,48.65,18373.5,40.5374,40.5624,40.5208,40.5458,18373.5
2020-06-02 13:50:00,48.66,48.67,48.61,48.61,16681.5,40.5541,40.5624,40.5124,40.5124,16681.5
2020-06-02 13:55:00,48.63,48.7,48.63,48.64,14241.0,40.5291,40.5875,40.5291,40.5374,14241.0
2020-06-02 14:00:00,48.65,48.7,48.64,48.69,8649.0,40.5458,40.5875,40.5374,40.5791,8649.0
2020-06-02 14:05:00,48.69,48.69,48.61,48.62,8073.0,40.5791,40.5791,40.5124,40.5208,8073.0
2020-06-02 14:10:00,48.63,48.68,48.62,48.67,25165.5,40.5291,40.5708,40.5208,40.5624,25165.5
2020-06-02 14:15:00,48.66,48.69,48.63,48.69,11880.0,40.5541,40.5791,40.5291,40.5791,11880.0
2020-06-02 14:20:00,48.7,48.71,48.68,48.71,16495.5,40.5875,40.5958,40.5708,40.5958,16495.5
2020-06-02 14:25:00,48.71,48.71,48.61,48.63,16618.5,40.5958,40.5958,40.5124,40.5291,16618.5
2020-06-02 14:30:00,48.63,48.65,48.59,48.59,21958.5,40.5291,40.5458,40.4958,40.4958,21958.5
2020-06-02 14:35:00,48.59,48.61,48.55,48.55,10269.0,40.4958,40.5124,40.4624,40.4624,10269.0
2020-06-02 14:40:00,48.56,48.61,48.55,48.61,11235.0,40.4708,40.5124,40.4624,40.5124,11235.0
2020-06-02 14:45:00,48.59,48.61,48.58,48.59,7759.5,40.4958,40.5124,40.4874,40.4958,7759.5
2020-06-02 14:50:00,48.59,48.61,48.57,48.58,8952.0,40.4958,40.5124,40.4791,40.4874,8952.0
2020-06-02 14:55:00,48.57,48.62,48.57,48.6,14292.0,40.4791,40.5208,40.4791,40.5041,14292.0
2020-06-02 15:00:00,48.61,48.64,48.58,48.62,11200.5,40.5124,40.5374,40.4874,40.5208,11200.5
2020-06-02 15:05:00,48.63,48.65,48.61,48.61,14632.5,40.5291,40.5458,40.5124,40.5124,14632.5
2020-06-02 15:10:00,48.6,48.64,48.59,48.6,17346.0,40.5041,40.5374,40.4958,40.5041,17346.0
2020-06-02 15:15:00,48.6,48.64,48.6,48.63,17584.5,40.5041,40.5374,40.5041,40.5291,17584.5
2020-06-02 15:20:00,48.63,48.71,48.63,48.7,26197.5,40.5291,40.5958,40.5291,40.5875,26197.5
2020-06-02 15:25:00,48.7,48.78,48.67,48.77,29554.5,40.5875,40.6541,40.5624,40.6458,29554.5
2020-06-02 15:30:00,48.77,48.78,48.73,48.76,25197.0,40.6458,40.6541,40.6125,40.6375,25197.0
2020-06-02 15:35:00,48.77,48.87,48.77,48.83,42510.0,40.6458,40.7291,40.6458,40.6958,42510.0
2020-06-02 15:40:00,48.82,48.83,48.78,48.81,48382.5,40.6875,40.6958,40.6541,40.6791,48382.5
2020-06-02 15:45:00,48.8,48.92,48.77,48.91,44794.5,40.6708,40.7708,40.6458,40.7625,44794.5
2020-06-02 15:50:00,48.91,49.0,48.87,48.95,95110.5,40.7625,40.8375,40.7291,40.7958,95110.5
2020-06-02 15:55:00,48.95,48.97,48.86,48.93,90018.0,40.7958,40.8125,40.7208,40.7791,90018.0
2020-06-03 09:30:00,48.97,49.59,48.97,49.59,46021.5,40.8125,41.3292,40.8125,41.3292,46021.5
2020-06-03 09:35:00,49.61,49.61,49.38,49.46,14631.0,41.3459,41.3459,41.1542,41.2208,14631.0
2020-06-03 09:40:00,49.44,49.59,49.43,49.59,19297.5,41.2042,41.3292,41.1958,41.3292,19297.5
2020-06-03 09:45:00,49.57,49.63,49.47,49.5,19777.5,41.3125,41.3625,41.2292,41.2542,19777.5
2020-06-03 09:50:00,49.49,49.53,49.37,49.37,17686.5,41.2459,41.2792,41.1458,41.1458,17686.5
2020-06-03 09:55:00,49.38,49.39,49.3,49.31,21585.0,41.1542,41.1625,41.0875,41.0958,21585.0
2020-06-03 10:00:00,49.31,49.4,49.28,49.4,21921.0,41.0958,41.1708,41.0708,41.1708,21921.0
2020-06-03 10:05:00,49.43,49.51,49.37,49.41,24282.0,41.1958,41.2625,41.1458,41.1792,24282.0
2020-06-03 10:10:00,49.41,49.53,49.41,49.53,14881.5,41.1792,41.2792,41.1792,41.2792,14881.5
2020-06-03 10:15:00,49.54,49.57,49.45,49.51,13437.0,41.2875,41.3125,41.2125,41.2625,13437.0
2020-06-03 10:20:00,49.5,49.53,49.47,49.53,11542.5,41.2542,41.2792,41.2292,41.2792,11542.5
2020-06-03 10:25:00,49.54,49.61,49.51,49.61,12954.0,41.2875,41.3459,41.2625,41.3459,12954.0
2020-06-03 10:30:00,49.6,49.63,49.58,49.6,14776.5,41.3375,41.3625,41.3209,41.3375,14776.5
2020-06-03 10:35:00,49.6,49.73,49.53,49.73,39651.0,41.3375,41.4459,41.2792,41.4459,39651.0
2020-06-03 10:40:00,49.73,49.78,49.72,49.75,13522.5,41.4459,41.4875,41.4375,41.4625,13522.5
2020-06-03 10:45:00,49.75,49.77,49.71,49.75,14698.5,41.4625,41.4792,41.4292,41.4625,14698.5
2020-06-03 10:50:00,49.75,49.77,49.73,49.76,13146.0,41.4625,41.4792,41.4459,41.4709,13146.0
2020-06-03 10:55:00,49.75,49.83,49.75,49.78,12471.0,41.4625,41.5292,41.4625,41.4875,12471.0
2020-06-03 11:00:00,49.79,49.87,49.75,49.84,9954.0,41.4959,41.5626,41.4625,41.5375,9954.0
2020-06-03 11:05:00,49.84,49.89,49.84,49.87,8844.0,41.5375,41.5792,41.5375,41.5626,8844.0
2020-06-03 11:10:00,49.87,49.97,49.85,49.93,12100.5,41.5626,41.6459,41.5459,41.6126,12100.5
2020-06-03 11:15:00,49.93,49.94,49.85,49.86,11625.0,41.6126,41.6209,41.5459,41.5542,11625.0
2020-06-03 11:20:00,49.86,49.87,49.77,49.78,9630.0,41.5542,41.5626,41.4792,41.4875,9630.0
2020-06-03 11:25:00,49.78,49.81,49.77,49.77,10242.0,41.4875,41.5125,41.4792,41.4792,10242.0
2020-06-03 11:30:00,49.8,49.85,49.77,49.85,14490.0,41.5042,41.5459,41.4792,41.5459,14490.0
2020-06-03 11:35:00,49.83,49.87,49.8,49.82,9864.0,41.5292,41.5626,41.5042,41.5209,9864.0
2020-06-03 11:40:00,49.82,49.83,49.78,49.79,10662.0,41.5209,41.5292,41.4875,41.4959,10662.0
2020-06-03 11:45:00,49.78,49.84,49.76,49.79,15901.5,41.4875,41.5375,41.4709,41.4959,15901.5
2020-06-03 11:50:00,49.81,49.81,49.7,49.75,26602.5,41.5125,41.5125,41.4209,41.4625,26602.5
2020-06-03 11:55:00,49.76,49.79,49.73,49.76,13120.5,41.4709,41.4959,41.4459,41.4709,13120.5
2020-06-03 12:00:00,49.77,49.79,49.75,49.79,18390.0,41.4792,41.4959,41.4625,41.4959,18390.0
2020-06-03 12:05:00,49.81,49.83,49.78,49.78,12394.5,41.5125,41.5292,41.4875,41.4875,12394.5
2020-06-03 12:10:00,49.79,49.79,49.67,49.69,23649.0,41.4959,41.4959,41.3959,41.4125,23649.0
2020-06-03 12:15:00,49.71,49.71,49.63,49.63,23547.0,41.4292,41.4292,41.3625,41.3625,23547.0
2020-06-03 12:20:00,49.65,49.65,49.57,49.6,6915.0,41.3792,41.3792,41.3125,41.3375,6915.0
2020-06-03 12:25:00,49.61,49.68,49.6,49.67,11059.5,41.3459,41.4042,41.3375,41.3959,11059.5
2020-06-03 12:30:00,49.67,49.71,49.67,49.68,8161.5,41.3959,41.4292,41.3959,41.4042,8161.5
2020-06-03 12:35:00,49.68,49.69,49.62,49.64,14640.0,41.4042,41.4125,41.3542,41.3709,14640.0
2020-06-03 12:40:00,49.65,49.66,49.59,49.59,10050.0,41.3792,41.3875,41.3292,41.3292,10050.0
2020-06-03 12:45:00,49.59,49.59,49.49,49.51,15508.5,41.3292,41.3292,41.2459,41.2625,15508.5
2020-06-03 12:50:00,49.53,49.55,49.49,49.54,12541.5,41.2792,41.2959,41.2459,41.2875,12541.5
2020-06-03 12:55:00,49.53,49.54,49.49,49.51,7852.5,41.2792,41.2875,41.2459,41.2625,7852.5
2020-06-03 13:00:00,49.51,49.56,49.5,49.54,16929.0,41.2625,41.3042,41.2542,41.2875,16929.0
2020-06-03 13:05:00,49.53,49.54,49.49,49.53,7357.5,41.2792,41.2875,41.2459,41.2792,7357.5
2020-06-03 13:10:00,49.53,49.53,49.48,49.49,6183.0,41.2792,41.2792,41.2375,41.2459,6183.0
2020-06-03 13:15:00,49.48,49.55,49.48,49.55,16222.5,41.2375,41.2959,41.2375,41.2959,16222.5
2020-06-03 13:20:00,49.55,49.55,49.52,49.55,10167.0,41.2959,41.2959,41.2709,41.2959,10167.0
2020-06-03 13:25:00,49.55,49.57,49.51,49.52,8487.0,41.2959,41.3125,41.2625,41.2709,8487.0
2020-06-03 13:30:00,49.5,49.54,49.48,49.49,10171.5,41.2542,41.2875,41.2375,41.2459,10171.5
2020-06-03 13:35:00,49.48,49.5,49.45,49.46,10470.0,41.2375,41.2542,41.2125,41.2208,10470.0
2020-06-03 13:40:00,49.47,49.53,49.47,49.53,10050.0,41.2292,41.2792,41.2292,41.2792,10050.0
2020-06-03 13:45:00,49.53,49.56,49.47,49.47,16200.0,41.2792,41.3042,41.2292,41.2292,16200.0
2020-06-03 13:50:00,49.45,49.49,49.43,49.47,23257.5,41.2125,41.2459,41.1958,41.2292,23257.5
2020-06-03 13:55:00,49.47,49.5,49.47,49.49,7875.0,41.2292,41.2542,41.2292,41.2459,7875.0
2020-06-03 14:00:00,49.55,49.65,49.54,49.65,11263.5,41.2959,41.3792,41.2875,41.3792,11263.5
2020-06-03 14:05:00,49.64,49.65,49.61,49.65,9309.0,41.3709,41.3792,41.3459,41.3792,9309.0
2020-06-03 14:10:00,49.65,49.69,49.65,49.67,13002.0,41.3792,41.4125,41.3792,41.3959,13002.0
2020-06-03 14:15:00,49.68,49.69,49.65,49.69,9871.5,41.4042,41.4125,41.3792,41.4125,9871.5
2020-06-03 14:20:00,49.69,49.71,49.65,49.7,9870.0,41.4125,41.4292,41.3792,41.4209,9870.0
2020-06-03 14:25:00,49.7,49.73,49.68,49.73,9775.5,41.4209,41.4459,41.4042,41.4459,9775.5
2020-06-03 14:30:00,49.73,49.78,49.72,49.78,15781.5,41.4459,41.4875,41.4375,41.4875,15781.5
2020-06-03 14:35:00,49.79,49.81,49.77,49.77,14191.5,41.4959,41.5125,41.4792,41.4792,14191.5
2020-06-03 14:40:00,49.77,49.77,49.7,49.73,19494.0,41.4792,41.4792,41.4209,41.4459,19494.0
2020-06-03 14:45:00,49.73,49.76,49.73,49.74,12519.0,41.4459,41.4709,41.4459,41.4542,12519.0
2020-06-03 14:50:00,49.75,49.76,49.7,49.75,18444.0,41.4625,41.4709,41.4209,41.4625,18444.0
2020-06-03 14:55:00,49.74,49.74,49.7,49.7,16504.5,41.4542,41.4542,41.4209,41.4209,16504.5
2020-06-03 15:00:00,49.69,49.73,49.67,49.72,18583.5,41.4125,41.4459,41.3959,41.4375,18583.5
2020-06-03 15:05:00,49.71,49.77,49.71,49.75,14406.0,41.4292,41.4792,41.4292,41.4625,14406.0
2020-06-03 15:10:00,49.75,49.78,49.74,49.75,20194.5,41.4625,41.4875,41.4542,41.4625,20194.5
2020-06-03 15:15:00,49.75,49.77,49.73,49.75,12321.0,41.4625,41.4792,41.4459,41.4625,12321.0
2020-06-03 15:20:00,49.75,49.81,49.73,49.81,14479.5,41.4625,41.5125,41.4459,41.5125,14479.5
2020-06-03 15:25:00,49.8,49.83,49.77,49.81,32811.0,41.5042,41.5292,41.4792,41.5125,32811.0
2020-06-03 15:30:00,49.81,49.83,49.78,49.81,27211.5,41.5125,41.5292,41.4875,41.5125,27211.5
2020-06-03 15:35:00,49.81,49.88,49.78,49.86,29274.0,41.5125,41.5709,41.4875,41.5542,29274.0
2020-06-03 15:40:00,49.85,49.92,49.85,49.89,34159.5,41.5459,41.6042,41.5459,41.5792,34159.5
2020-06-03 15:45:00,49.89,49.89,49.84,49.89,29008.5,41.5792,41.5792,41.5375,41.5792,29008.5
2020-06-03 15:50:00,49.89,49.92,49.83,49.89,83538.0,41.5792,41.6042,41.5292,41.5792,83538.0
2020-06-03 15:55:00,49.91,49.91,49.73,49.75,144877.5,41.5959,41.5959,41.4459,41.4625,144877.5
2020-06-04 09:30:00,49.51,49.8,49.28,49.28,23671.5,41.2625,41.5042,41.0708,41.0708,23671.5
2020-06-04 09:35:00,49.37,49.49,49.35,49.46,8275.5,41.1458,41.2459,41.1292,41.2208,8275.5
2020-06-04 09:40:00,49.48,49.65,49.35,49.61,14127.0,41.2375,41.3792,41.1292,41.3459,14127.0
2020-06-04 09:45:00,49.69,49.73,49.62,49.71,4500.0,41.4125,41.4459,41.3542,41.4292,4500.0
2020-06-04 09:50:00,49.69,49.81,49.68,49.79,7950.0,41.4125,41.5125,41.4042,41.4959,7950.0
2020-06-04 09:55:00,49.82,49.89,49.77,49.87,10213.5,41.5209,41.5792,41.4792,41.5626,10213.5
2020-06-04 10:00:00,49.87,49.93,49.79,49.81,8008.5,41.5626,41.6126,41.4959,41.5125,8008.5
2020-06-04 10:05:00,49.83,49.83,49.77,49.79,6981.0,41.5292,41.5292,41.4792,41.4959,6981.0
2020-06-04 10:10:00,49.76,49.79,49.73,49.76,4965.0,41.4709,41.4959,41.4459,41.4709,4965.0
2020-06-04 10:15:00,49.79,49.87,49.79,49.86,4669.5,41.4959,41.5626,41.4959,41.5542,4669.5
2020-06-04 10:20:00,49.93,49.93,49.71,49.74,15495.0,41.6126,41.6126,41.4292,41.4542,15495.0
2020-06-04 10:25:00,49.75,49.89,49.75,49.87,4707.0,41.4625,41.5792,41.4625,41.5626,4707.0
2020-06-04 10:30:00,49.89,49.96,49.89,49.93,11617.5,41.5792,41.6376,41.5792,41.6126,11617.5
2020-06-04 10:35:00,49.95,49.96,49.92,49.94,8733.0,41.6292,41.6376,41.6042,41.6209,8733.0
2020-06-04 10:40:00,49.97,50.01,49.93,49.97,17961.0,41.6459,41.6792,41.6126,41.6459,17961.0
2020-06-04 10:45:00,49.97,50.03,49.91,50.02,4672.5,41.6459,41.6959,41.5959,41.6876,4672.5
2020-06-04 10:50:00,50.02,50.05,49.97,50.04,5175.0,41.6876,41.7126,41.6459,41.7042,5175.0
2020-06-04 10:55:00,50.03,50.06,50.01,50.05,6049.5,41.6959,41.7209,41.6792,41.7126,6049.5
2020-06-04 11:00:00,50.05,50.05,49.95,49.95,7419.0,41.7126,41.7126,41.6292,41.6292,7419.0
2020-06-04 11:05:00,49.94,49.95,49.87,49.87,5121.0,41.6209,41.6292,41.5626,41.5626,5121.0
2020-06-04 11:10:00,49.87,49.9,49.83,49.85,4275.0,41.5626,41.5876,41.5292,41.5459,4275.0
2020-06-04 11:15:00,49.85,49.89,49.79,49.81,11566.5,41.5459,41.5792,41.4959,41.5125,11566.5
2020-06-04 11:20:00,49.81,49.9,49.81,49.87,10861.5,41.5125,41.5876,41.5125,41.5626,10861.5
2020-06-04 11:25:00,49.85,49.86,49.79,49.82,14149.5,41.5459,41.5542,41.4959,41.5209,14149.5
2020-06-04 11:30:00,49.81,49.85,49.79,49.84,6442.5,41.5125,41.5459,41.4959,41.5375,6442.5
2020-06-04 11:35:00,49.84,49.84,49.79,49.79,5260.5,41.5375,41.5375,41.4959,41.4959,5260.5
2020-06-04 11:40:00,49.79,49.85,49.77,49.85,8163.0,41.4959,41.5459,41.4792,41.5459,8163.0
2020-06-04 11:45:00,49.86,49.86,49.79,49.81,4725.0,41.5542,41.5542,41.4959,41.5125,4725.0
2020-06-04 11:50:00,49.83,49.83,49.79,49.81,4228.5,41.5292,41.5292,41.4959,41.5125,4228.5
2020-06-04 11:55:00,49.85,49.88,49.83,49.87,7129.5,41.5459,41.5709,41.5292,41.5626,7129.5
2020-06-04 12:00:00,49.89,49.93,49.88,49.92,15520.5,41.5792,41.6126,41.5709,41.6042,15520.5
2020-06-04 12:05:00,49.91,49.95,49.91,49.94,9733.5,41.5959,41.6292,41.5959,41.6209,9733.5
2020-06-04 12:10:00,49.93,49.98,49.92,49.92,6793.5,41.6126,41.6542,41.6042,41.6042,6793.5
2020-06-04 12:15:00,49.94,49.99,49.91,49.97,11188.5,41.6209,41.6626,41.5959,41.6459,11188.5
2020-06-04 12:20:00,49.97,50.01,49.95,50.01,11029.5,41.6459,41.6792,41.6292,41.6792,11029.5
2020-06-04 12:25:00,50.0,50.0,49.97,49.97,5085.0,41.6709,41.6709,41.6459,41.6459,5085.0
2020-06-04 12:30:00,49.97,49.97,49.83,49.85,10485.0,41.6459,41.6459,41.5292,41.5459,10485.0
2020-06-04 12:35:00,49.85,49.9,49.85,49.89,5400.0,41.5459,41.5876,41.5459,41.5792,5400.0
2020-06-04 12:40:00,49.88,49.89,49.86,49.86,5860.5,41.5709,41.5792,41.5542,41.5542,5860.5
2020-06-04 12:45:00,49.86,49.87,49.83,49.85,6981.0,41.5542,41.5626,41.5292,41.5459,6981.0
2020-06-04 12:50:00,49.86,49.91,49.86,49.91,4516.5,41.5542,41.5959,41.5542,41.5959,4516.5
2020-06-04 12:55:00,49.9,49.92,49.87,49.91,7822.5,41.5876,41.6042,41.5626,41.5959,7822.5
2020-06-04 13:00:00,49.9,49.91,49.83,49.83,6204.0,41.5876,41.5959,41.5292,41.5292,6204.0
2020-06-04 13:05:00,49.84,49.92,49.84,49.88,8235.0,41.5375,41.6042,41.5375,41.5709,8235.0
2020-06-04 13:10:00,49.85,49.87,49.83,49.85,9685.5,41.5459,41.5626,41.5292,41.5459,9685.5
2020-06-04 13:15:00,49.86,49.89,49.85,49.88,6720.0,41.5542,41.5792,41.5459,41.5709,6720.0
2020-06-04 13:20:00,49.87,49.89,49.8,49.8,9403.5,41.5626,41.5792,41.5042,41.5042,9403.5
2020-06-04 13:25:00,49.82,49.88,49.8,49.86,9187.5,41.5209,41.5709,41.5042,41.5542,9187.5
2020-06-04 13:30:00,49.87,49.98,49.87,49.93,10212.0,41.5626,41.6542,41.5626,41.6126,10212.0
2020-06-04 13:35:00,49.93,49.97,49.9,49.96,8323.5,41.6126,41.6459,41.5876,41.6376,8323.5
2020-06-04 13:40:00,49.96,50.06,49.96,50.05,8655.0,41.6376,41.7209,41.6376,41.7126,8655.0
2020-06-04 13:45:00,50.06,50.07,50.02,50.02,22198.5,41.7209,41.7292,41.6876,41.6876,22198.5
2020-06-04 13:50:00,50.03,50.03,49.97,50.01,11308.5,41.6959,41.6959,41.6459,41.6792,11308.5
2020-06-04 13:55:00,50.01,50.03,49.99,49.99,12501.0,41.6792,41.6959,41.6626,41.6626,12501.0
2020-06-04 14:00:00,50.0,50.0,49.88,49.89,25231.5,41.6709,41.6709,41.5709,41.5792,25231.5
2020-06-04 14:05:00,49.89,49.89,49.73,49.74,38517.0,41.5792,41.5792,41.4459,41.4542,38517.0
2020-06-04 14:10:00,49.75,49.84,49.69,49.83,61978.5,41.4625,41.5375,41.4125,41.5292,61978.5
2020-06-04 14:15:00,49.83,49.84,49.81,49.83,32706.0,41.5292,41.5375,41.5125,41.5292,32706.0
2020-06-04 14:20:00,49.83,49.89,49.81,49.87,24688.5,41.5292,41.5792,41.5125,41.5626,24688.5
2020-06-04 14:25:00,49.87,49.91,49.85,49.87,29902.5,41.5626,41.5959,41.5459,41.5626,29902.5
2020-06-04 14:30:00,49.87,49.91,49.84,49.87,13683.0,41.5626,41.5959,41.5375,41.5626,13683.0
2020-06-04 14:35:00,49.87,49.97,49.87,49.91,37560.0,41.5626,41.6459,41.5626,41.5959,37560.0
2020-06-04 14:40:00,49.9,50.05,49.88,50.05,23413.5,41.5876,41.7126,41.5709,41.7126,23413.5
2020-06-04 14:45:00,50.05,50.16,50.02,50.15,18048.0,41.7126,41.8042,41.6876,41.7959,18048.0
2020-06-04 14:50:00,50.16,50.23,50.15,50.2,12370.5,41.8042,41.8626,41.7959,41.8376,12370.5
2020-06-04 14:55:00,50.22,50.22,50.09,50.12,15825.0,41.8542,41.8542,41.7459,41.7709,15825.0
2020-06-04 15:00:00,50.13,50.19,50.11,50.17,18007.5,41.7792,41.8292,41.7626,41.8126,18007.5
2020-06-04 15:05:00,50.17,50.17,50.03,50.09,15904.5,41.8126,41.8126,41.6959,41.7459,15904.5
2020-06-04 15:10:00,50.11,50.14,50.02,50.04,17464.5,41.7626,41.7876,41.6876,41.7042,17464.5
2020-06-04 15:15:00,50.03,50.1,49.99,50.07,18322.5,41.6959,41.7542,41.6626,41.7292,18322.5
2020-06-04 15:20:00,50.07,50.11,50.01,50.06,27007.5,41.7292,41.7626,41.6792,41.7209,27007.5
2020-06-04 15:25:00,50.06,50.15,50.06,50.15,19453.5,41.7209,41.7959,41.7209,41.7959,19453.5
2020-06-04 15:30:00,50.15,50.25,50.14,50.23,25093.5,41.7959,41.8792,41.7876,41.8626,25093.5
2020-06-04 15:35:00,50.23,50.23,50.16,50.17,24936.0,41.8626,41.8626,41.8042,41.8126,24936.0
2020-06-04 15:40:00,50.16,50.17,50.1,50.12,36804.0,41.8042,41.8126,41.7542,41.7709,36804.0
2020-06-04 15:45:00,50.13,50.2,50.1,50.19,32595.0,41.7792,41.8376,41.7542,41.8292,32595.0
2020-06-04 15:50:00,50.19,50.28,50.14,50.27,82200.0,41.8292,41.9043,41.7876,41.8959,82200.0
2020-06-04 15:55:00,50.3,50.48,50.28,50.46,111397.5,41.9209,42.0709,41.9043,42.0543,111397.5
2020-06-05 09:30:00,51.37,51.9,50.98,51.77,67249.5,42.8127,43.2544,42.4876,43.146,67249.5
2020-06-05 09:35:00,51.86,51.97,51.59,51.79,21897.0,43.2211,43.3127,42.996,43.1627,21897.0
2020-06-05 09:40:00,51.74,51.76,51.47,51.58,12204.0,43.121,43.1377,42.896,42.9877,12204.0
2020-06-05 09:45:00,51.53,51.61,51.39,51.39,13347.0,42.946,43.0127,42.8293,42.8293,13347.0
2020-06-05 09:50:00,51.35,51.42,51.29,51.39,58785.0,42.796,42.8543,42.746,42.8293,58785.0
2020-06-05 09:55:00,51.4,51.41,51.0,51.09,87108.0,42.8377,42.846,42.5043,42.5793,87108.0
2020-06-05 10:00:00,51.11,51.4,51.09,51.32,45822.0,42.596,42.8377,42.5793,42.771,45822.0
2020-06-05 10:05:00,51.33,51.43,51.31,51.41,86170.5,42.7793,42.8627,42.7627,42.846,86170.5
2020-06-05 10:10:00,51.41,51.41,51.3,51.41,80929.5,42.846,42.846,42.7543,42.846,80929.5
2020-06-05 10:15:00,51.39,51.39,51.3,51.31,35649.0,42.8293,42.8293,42.7543,42.7627,35649.0
2020-06-05 10:20:00,51.31,51.37,51.29,51.34,41739.0,42.7627,42.8127,42.746,42.7877,41739.0
2020-06-05 10:25:00,51.33,51.37,51.31,51.33,12039.0,42.7793,42.8127,42.7627,42.7793,12039.0
2020-06-05 10:30:00,51.33,51.43,51.31,51.35,75501.0,42.7793,42.8627,42.7627,42.796,75501.0
2020-06-05 10:35:00,51.36,51.57,51.36,51.55,17569.5,42.8043,42.9794,42.8043,42.9627,17569.5
2020-06-05 10:40:00,51.55,51.69,51.51,51.67,13935.0,42.9627,43.0794,42.9294,43.0627,13935.0
2020-06-05 10:45:00,51.69,51.77,51.61,51.76,16246.5,43.0794,43.146,43.0127,43.1377,16246.5
2020-06-05 10:50:00,51.77,51.89,51.77,51.85,25297.5,43.146,43.2461,43.146,43.2127,25297.5
2020-06-05 10:55:00,51.89,51.97,51.87,51.97,27960.0,43.2461,43.3127,43.2294,43.3127,27960.0
2020-06-05 11:00:00,51.98,52.02,51.93,52.02,24849.0,43.3211,43.3544,43.2794,43.3544,24849.0
2020-06-05 11:05:00,52.01,52.07,51.83,51.84,27459.0,43.3461,43.3961,43.196,43.2044,27459.0
2020-06-05 11:10:00,51.86,51.91,51.78,51.83,19791.0,43.2211,43.2627,43.1544,43.196,19791.0
2020-06-05 11:15:00,51.82,51.93,51.75,51.77,51628.5,43.1877,43.2794,43.1294,43.146,51628.5
2020-06-05 11:20:00,51.76,51.87,51.75,51.86,88545.0,43.1377,43.2294,43.1294,43.2211,88545.0
2020-06-05 11:25:00,51.87,52.05,51.81,52.05,64515.0,43.2294,43.3794,43.1794,43.3794,64515.0
2020-06-05 11:30:00,52.05,52.21,52.04,52.15,39871.5,43.3794,43.5127,43.3711,43.4627,39871.5
2020-06-05 11:35:00,52.16,52.16,52.05,52.09,33918.0,43.4711,43.4711,43.3794,43.4127,33918.0
2020-06-05 11:40:00,52.09,52.15,52.05,52.09,32902.5,43.4127,43.4627,43.3794,43.4127,32902.5
2020-06-05 11:45:00,52.07,52.16,52.07,52.15,21363.0,43.3961,43.4711,43.3961,43.4627,21363.0
2020-06-05 11:50:00,52.15,52.31,52.13,52.29,43780.5,43.4627,43.5961,43.4461,43.5794,43780.5
2020-06-05 11:55:00,52.29,52.31,52.25,52.29,21664.5,43.5794,43.5961,43.5461,43.5794,21664.5
2020-06-05 12:00:00,52.31,52.33,52.17,52.18,25062.0,43.5961,43.6128,43.4794,43.4877,25062.0
2020-06-05 12:05:00,52.19,52.28,52.17,52.23,19038.0,43.4961,43.5711,43.4794,43.5294,19038.0
2020-06-05 12:10:00,52.24,52.25,52.09,52.09,15249.0,43.5378,43.5461,43.4127,43.4127,15249.0
2020-06-05 12:15:00,52.09,52.09,52.01,52.07,27390.0,43.4127,43.4127,43.3461,43.3961,27390.0
2020-06-05 12:20:00,52.12,52.16,52.07,52.09,9027.0,43.4377,43.4711,43.3961,43.4127,9027.0
2020-06-05 12:25:00,52.09,52.19,52.08,52.13,65134.5,43.4127,43.4961,43.4044,43.4461,65134.5
2020-06-05 12:30:00,52.12,52.27,52.12,52.25,12331.5,43.4377,43.5628,43.4377,43.5461,12331.5
2020-06-05 12:35:00,52.25,52.29,52.24,52.27,17593.5,43.5461,43.5794,43.5378,43.5628,17593.5
2020-06-05 12:40:00,52.24,52.31,52.24,52.29,10530.0,43.5378,43.5961,43.5378,43.5794,10530.0
2020-06-05 12:45:00,52.29,52.29,52.23,52.29,10354.5,43.5794,43.5794,43.5294,43.5794,10354.5
2020-06-05 12:50:00,52.29,52.31,52.21,52.25,16290.0,43.5794,43.5961,43.5127,43.5461,16290.0
2020-06-05 12:55:00,52.24,52.27,52.18,52.25,26047.5,43.5378,43.5628,43.4877,43.5461,26047.5
2020-06-05 13:00:00,52.25,52.28,52.2,52.26,19570.5,43.5461,43.5711,43.5044,43.5544,19570.5
2020-06-05 13:05:00,52.27,52.32,52.27,52.29,14647.5,43.5628,43.6044,43.5628,43.5794,14647.5
2020-06-05 13:10:00,52.29,52.3,52.21,52.23,10312.5,43.5794,43.5878,43.5127,43.5294,10312.5
2020-06-05 13:15:00,52.22,52.23,52.17,52.21,11635.5,43.5211,43.5294,43.4794,43.5127,11635.5
2020-06-05 13:20:00,52.22,52.31,52.21,52.31,19387.5,43.5211,43.5961,43.5127,43.5961,19387.5
2020-06-05 13:25:00,52.31,52.35,52.27,52.35,21829.5,43.5961,43.6294,43.5628,43.6294,21829.5
2020-06-05 13:30:00,52.36,52.37,52.27,52.31,15046.5,43.6378,43.6461,43.5628,43.5961,15046.5
2020-06-05 13:35:00,52.3,52.31,52.23,52.23,19285.5,43.5878,43.5961,43.5294,43.5294,19285.5
2020-06-05 13:40:00,52.24,52.3,52.23,52.3,19894.5,43.5378,43.5878,43.5294,43.5878,19894.5
2020-06-05 13:45:00,52.3,52.33,52.26,52.27,18468.0,43.5878,43.6128,43.5544,43.5628,18468.0
2020-06-05 13:50:00,52.27,52.28,52.19,52.25,17413.5,43.5628,43.5711,43.4961,43.5461,17413.5
2020-06-05 13:55:00,52.25,52.3,52.23,52.29,26260.5,43.5461,43.5878,43.5294,43.5794,26260.5
2020-06-05 14:00:00,52.28,52.38,52.28,52.38,15876.0,43.5711,43.6544,43.5711,43.6544,15876.0
2020-06-05 14:05:00,52.39,52.4,52.25,52.25,16032.0,43.6628,43.6711,43.5461,43.5461,16032.0
2020-06-05 14:10:00,52.27,52.31,52.24,52.25,13407.0,43.5628,43.5961,43.5378,43.5461,13407.0
2020-06-05 14:15:00,52.25,52.27,52.18,52.2,12079.5,43.5461,43.5628,43.4877,43.5044,12079.5
2020-06-05 14:20:00,52.21,52.3,52.19,52.3,11226.0,43.5127,43.5878,43.4961,43.5878,11226.0
2020-06-05 14:25:00,52.31,52.33,52.28,52.32,13894.5,43.5961,43.6128,43.5711,43.6044,13894.5
2020-06-05 14:30:00,52.33,52.37,52.24,52.24,12516.0,43.6128,43.6461,43.5378,43.5378,12516.0
2020-06-05 14:35:00,52.24,52.29,52.14,52.29,25852.5,43.5378,43.5794,43.4544,43.5794,25852.5
2020-06-05 14:40:00,52.3,52.37,52.3,52.35,13776.0,43.5878,43.6461,43.5878,43.6294,13776.0
2020-06-05 14:45:00,52.35,52.38,52.28,52.29,14865.0,43.6294,43.6544,43.5711,43.5794,14865.0
2020-06-05 14:50:00,52.3,52.33,52.2,52.22,10624.5,43.5878,43.6128,43.5044,43.5211,10624.5
2020-06-05 14:55:00,52.22,52.25,52.17,52.21,13506.0,43.5211,43.5461,43.4794,43.5127,13506.0
2020-06-05 15:00:00,52.24,52.27,52.18,52.19,15297.0,43.5378,43.5628,43.4877,43.4961,15297.0
2020-06-05 15:05:00,52.19,52.2,52.1,52.12,22426.5,43.4961,43.5044,43.4211,43.4377,22426.5
2020-06-05 15:10:00,52.11,52.11,52.01,52.03,20008.5,43.4294,43.4294,43.3461,43.3627,20008.5
2020-06-05 15:15:00,52.05,52.06,51.98,52.04,25291.5,43.3794,43.3877,43.3211,43.3711,25291.5
2020-06-05 15:20:00,52.03,52.08,51.99,52.03,26304.0,43.3627,43.4044,43.3294,43.3627,26304.0
2020-06-05 15:25:00,52.04,52.12,52.02,52.09,20634.0,43.3711,43.4377,43.3544,43.4127,20634.0
2020-06-05 15:30:00,52.1,52.11,51.94,51.95,25684.5,43.4211,43.4294,43.2877,43.2961,25684.5
2020-06-05 15:35:00,51.95,51.99,51.91,51.95,46984.5,43.2961,43.3294,43.2627,43.2961,46984.5
2020-06-05 15:40:00,51.93,51.95,51.82,51.84,64066.5,43.2794,43.2961,43.1877,43.2044,64066.5
2020-06-05 15:45:00,51.83,51.84,51.69,51.74,51757.5,43.196,43.2044,43.0794,43.121,51757.5
2020-06-05 15:50:00,51.75,51.92,51.69,51.91,122641.5,43.1294,43.2711,43.0794,43.2627,122641.5
2020-06-05 15:55:00,51.91,51.98,51.85,51.97,129663.0,43.2627,43.3211,43.2127,43.3127,129663.0
2020-06-08 09:30:00,51.86,52.73,51.67,52.69,96817.5,43.2211,43.9461,43.0627,43.9128,96817.5
2020-06-08 09:35:00,52.7,52.73,52.51,52.65,42790.5,43.9211,43.9461,43.7628,43.8795,42790.5
2020-06-08 09:40:00,52.68,52.9,52.59,52.83,11821.5,43.9045,44.0878,43.8294,44.0295,11821.5
2020-06-08 09:45:00,52.85,52.87,52.63,52.63,21039.0,44.0461,44.0628,43.8628,43.8628,21039.0
2020-06-08 09:50:00,52.65,52.81,52.57,52.77,9555.0,43.8795,44.0128,43.8128,43.9795,9555.0
2020-06-08 09:55:00,52.76,52.82,52.66,52.75,14280.0,43.9711,44.0211,43.8878,43.9628,14280.0
2020-06-08 10:00:00,52.75,52.78,52.55,52.61,31750.5,43.9628,43.9878,43.7961,43.8461,31750.5
2020-06-08 10:05:00,52.59,52.59,52.43,52.45,19060.5,43.8294,43.8294,43.6961,43.7128,19060.5
2020-06-08 10:10:00,52.45,52.47,52.41,52.45,17917.5,43.7128,43.7294,43.6794,43.7128,17917.5
2020-06-08 10:15:00,52.46,52.5,52.36,52.39,19080.0,43.7211,43.7544,43.6378,43.6628,19080.0
2020-06-08 10:20:00,52.38,52.52,52.33,52.52,24708.0,43.6544,43.7711,43.6128,43.7711,24708.0
2020-06-08 10:25:00,52.49,52.49,52.39,52.41,20884.5,43.7461,43.7461,43.6628,43.6794,20884.5
2020-06-08 10:30:00,52.4,52.4,52.25,52.26,17802.0,43.6711,43.6711,43.5461,43.5544,17802.0
2020-06-08 10:35:00,52.24,52.35,52.23,52.35,32898.0,43.5378,43.6294,43.5294,43.6294,32898.0
2020-06-08 10:40:00,52.33,52.43,52.32,52.41,21120.0,43.6128,43.6961,43.6044,43.6794,21120.0
2020-06-08 10:45:00,52.41,52.51,52.41,52.48,17502.0,43.6794,43.7628,43.6794,43.7378,17502.0
2020-06-08 10:50:00,52.48,52.52,52.47,52.49,31125.0,43.7378,43.7711,43.7294,43.7461,31125.0
2020-06-08 10:55:00,52.49,52.51,52.41,52.42,52533.0,43.7461,43.7628,43.6794,43.6878,52533.0
2020-06-08 11:00:00,52.43,52.45,52.39,52.44,38035.5,43.6961,43.7128,43.6628,43.7044,38035.5
2020-06-08 11:05:00,52.43,52.47,52.42,52.44,18403.5,43.6961,43.7294,43.6878,43.7044,18403.5
2020-06-08 11:10:00,52.45,52.47,52.44,52.45,35904.0,43.7128,43.7294,43.7044,43.7128,35904.0
2020-06-08 11:15:00,52.45,52.5,52.42,52.42,74340.0,43.7128,43.7544,43.6878,43.6878,74340.0
2020-06-08 11:20:00,52.41,52.43,52.38,52.39,17062.5,43.6794,43.6961,43.6544,43.6628,17062.5
2020-06-08 11:25:00,52.39,52.41,52.33,52.33,11677.5,43.6628,43.6794,43.6128,43.6128,11677.5
2020-06-08 11:30:00,52.33,52.33,52.25,52.27,26244.0,43.6128,43.6128,43.5461,43.5628,26244.0
2020-06-08 11:35:00,52.25,52.28,52.24,52.27,9322.5,43.5461,43.5711,43.5378,43.5628,9322.5
2020-06-08 11:40:00,52.27,52.29,52.22,52.23,16002.0,43.5628,43.5794,43.5211,43.5294,16002.0
2020-06-08 11:45:00,52.23,52.31,52.23,52.3,13530.0,43.5294,43.5961,43.5294,43.5878,13530.0
2020-06-08 11:50:00,52.3,52.31,52.22,52.23,44178.0,43.5878,43.5961,43.5211,43.5294,44178.0
2020-06-08 11:55:00,52.23,52.25,52.15,52.15,34183.5,43.5294,43.5461,43.4627,43.4627,34183.5
2020-06-08 12:00:00,52.14,52.15,52.08,52.09,25357.5,43.4544,43.4627,43.4044,43.4127,25357.5
2020-06-08 12:05:00,52.09,52.29,52.08,52.25,108604.5,43.4127,43.5794,43.4044,43.5461,108604.5
2020-06-08 12:10:00,52.25,52.27,52.15,52.15,27996.0,43.5461,43.5628,43.4627,43.4627,27996.0
2020-06-08 12:15:00,52.16,52.22,52.15,52.21,8425.5,43.4711,43.5211,43.4627,43.5127,8425.5
2020-06-08 12:20:00,52.2,52.28,52.2,52.28,14199.0,43.5044,43.5711,43.5044,43.5711,14199.0
2020-06-08 12:25:00,52.3,52.31,52.27,52.27,10588.5,43.5878,43.5961,43.5628,43.5628,10588.5
2020-06-08 12:30:00,52.27,52.29,52.26,52.27,5025.0,43.5628,43.5794,43.5544,43.5628,5025.0
2020-06-08 12:35:00,52.27,52.27,52.17,52.19,19347.0,43.5628,43.5628,43.4794,43.4961,19347.0
2020-06-08 12:40:00,52.18,52.22,52.17,52.22,10413.0,43.4877,43.5211,43.4794,43.5211,10413.0
2020-06-08 12:45:00,52.2,52.21,52.12,52.13,6367.5,43.5044,43.5127,43.4377,43.4461,6367.5
2020-06-08 12:50:00,52.13,52.15,52.1,52.15,3000.0,43.4461,43.4627,43.4211,43.4627,3000.0
2020-06-08 12:55:00,52.15,52.17,52.13,52.13,7998.0,43.4627,43.4794,43.4461,43.4461,7998.0
2020-06-08 13:00:00,52.13,52.18,52.13,52.18,7666.5,43.4461,43.4877,43.4461,43.4877,7666.5
2020-06-08 13:05:00,52.19,52.23,52.19,52.23,9693.0,43.4961,43.5294,43.4961,43.5294,9693.0
2020-06-08 13:10:00,52.23,52.34,52.23,52.33,22378.5,43.5294,43.6211,43.5294,43.6128,22378.5
2020-06-08 13:15:00,52.33,52.34,52.3,52.3,16278.0,43.6128,43.6211,43.5878,43.5878,16278.0
2020-06-08 13:20:00,52.29,52.33,52.29,52.33,8479.5,43.5794,43.6128,43.5794,43.6128,8479.5
2020-06-08 13:25:00,52.33,52.37,52.33,52.35,9742.5,43.6128,43.6461,43.6128,43.6294,9742.5
2020-06-08 13:30:00,52.35,52.43,52.31,52.41,24640.5,43.6294,43.6961,43.5961,43.6794,24640.5
2020-06-08 13:35:00,52.41,52.51,52.37,52.46,13809.0,43.6794,43.7628,43.6461,43.7211,13809.0
2020-06-08 13:40:00,52.46,52.47,52.43,52.45,8040.0,43.7211,43.7294,43.6961,43.7128,8040.0
2020-06-08 13:45:00,52.44,52.45,52.42,52.43,9402.0,43.7044,43.7128,43.6878,43.6961,9402.0
2020-06-08 13:50:00,52.43,52.44,52.4,52.4,8857.5,43.6961,43.7044,43.6711,43.6711,8857.5
2020-06-08 13:55:00,52.42,52.42,52.39,52.41,7831.5,43.6878,43.6878,43.6628,43.6794,7831.5
2020-06-08 14:00:00,52.4,52.43,52.39,52.41,8992.5,43.6711,43.6961,43.6628,43.6794,8992.5
2020-06-08 14:05:00,52.41,52.43,52.39,52.39,8179.5,43.6794,43.6961,43.6628,43.6628,8179.5
2020-06-08 14:10:00,52.39,52.41,52.36,52.41,8721.0,43.6628,43.6794,43.6378,43.6794,8721.0
2020-06-08 14:15:00,52.41,52.45,52.38,52.38,19239.0,43.6794,43.7128,43.6544,43.6544,19239.0
2020-06-08 14:20:00,52.38,52.41,52.38,52.39,7887.0,43.6544,43.6794,43.6544,43.6628,7887.0
2020-06-08 14:25:00,52.41,52.45,52.39,52.45,7125.0,43.6794,43.7128,43.6628,43.7128,7125.0
2020-06-08 14:30:00,52.44,52.44,52.39,52.41,19527.0,43.7044,43.7044,43.6628,43.6794,19527.0
2020-06-08 14:35:00,52.41,52.42,52.35,52.36,39162.0,43.6794,43.6878,43.6294,43.6378,39162.0
2020-06-08 14:40:00,52.37,52.44,52.32,52.44,43081.5,43.6461,43.7044,43.6044,43.7044,43081.5
2020-06-08 14:45:00,52.44,52.44,52.37,52.37,16719.0,43.7044,43.7044,43.6461,43.6461,16719.0
2020-06-08 14:50:00,52.39,52.41,52.37,52.4,8578.5,43.6628,43.6794,43.6461,43.6711,8578.5
2020-06-08 14:55:00,52.4,52.43,52.37,52.4,10218.0,43.6711,43.6961,43.6461,43.6711,10218.0
2020-06-08 15:00:00,52.41,52.43,52.39,52.4,15486.0,43.6794,43.6961,43.6628,43.6711,15486.0
2020-06-08 15:05:00,52.41,52.42,52.36,52.38,11718.0,43.6794,43.6878,43.6378,43.6544,11718.0
2020-06-08 15:10:00,52.38,52.45,52.35,52.44,21429.0,43.6544,43.7128,43.6294,43.7044,21429.0
2020-06-08 15:15:00,52.44,52.45,52.42,52.43,17028.0,43.7044,43.7128,43.6878,43.6961,17028.0
2020-06-08 15:20:00,52.43,52.47,52.43,52.45,23827.5,43.6961,43.7294,43.6961,43.7128,23827.5
2020-06-08 15:25:00,52.45,52.47,52.43,52.44,16422.0,43.7128,43.7294,43.6961,43.7044,16422.0
2020-06-08 15:30:00,52.45,52.49,52.41,52.49,32916.0,43.7128,43.7461,43.6794,43.7461,32916.0
2020-06-08 15:35:00,52.48,52.5,52.46,52.48,31311.0,43.7378,43.7544,43.7211,43.7378,31311.0
2020-06-08 15:40:00,52.48,52.51,52.45,52.45,29905.5,43.7378,43.7628,43.7128,43.7128,29905.5
2020-06-08 15:45:00,52.45,52.47,52.35,52.42,47160.0,43.7128,43.7294,43.6294,43.6878,47160.0
2020-06-08 15:50:00,52.43,52.57,52.43,52.47,84486.0,43.6961,43.8128,43.6961,43.7294,84486.0
2020-06-08 15:55:00,52.47,52.55,52.43,52.51,80830.5,43.7294,43.7961,43.6961,43.7628,80830.5
2020-06-09 09:30:00,51.95,52.28,51.66,52.17,41172.0,43.2961,43.5711,43.0544,43.4794,41172.0
2020-06-09 09:35:00,52.15,52.37,52.15,52.23,35079.0,43.4627,43.6461,43.4627,43.5294,35079.0
2020-06-09 09:40:00,52.27,52.29,52.21,52.24,7468.5,43.5628,43.5794,43.5127,43.5378,7468.5
2020-06-09 09:45:00,52.22,52.33,52.19,52.3,16515.0,43.5211,43.6128,43.4961,43.5878,16515.0
2020-06-09 09:50:00,52.29,52.31,52.23,52.28,12907.5,43.5794,43.5961,43.5294,43.5711,12907.5
2020-06-09 09:55:00,52.28,52.28,51.95,51.98,21048.0,43.5711,43.5711,43.2961,43.3211,21048.0
2020-06-09 10:00:00,52.01,52.11,51.99,52.11,39298.5,43.3461,43.4294,43.3294,43.4294,39298.5
2020-06-09 10:05:00,52.12,52.18,52.05,52.13,19867.5,43.4377,43.4877,43.3794,43.4461,19867.5
2020-06-09 10:10:00,52.12,52.31,52.07,52.31,54984.0,43.4377,43.5961,43.3961,43.5961,54984.0
2020-06-09 10:15:00,52.3,52.41,52.28,52.41,11773.5,43.5878,43.6794,43.5711,43.6794,11773.5
2020-06-09 10:20:00,52.39,52.49,52.35,52.47,24997.5,43.6628,43.7461,43.6294,43.7294,24997.5
2020-06-09 10:25:00,52.46,52.54,52.43,52.44,11059.5,43.7211,43.7878,43.6961,43.7044,11059.5
2020-06-09 10:30:00,52.44,52.48,52.39,52.4,9426.0,43.7044,43.7378,43.6628,43.6711,9426.0
2020-06-09 10:35:00,52.39,52.45,52.38,52.45,8158.5,43.6628,43.7128,43.6544,43.7128,8158.5
2020-06-09 10:40:00,52.45,52.51,52.43,52.49,37626.0,43.7128,43.7628,43.6961,43.7461,37626.0
2020-06-09 10:45:00,52.49,52.69,52.47,52.67,19668.0,43.7461,43.9128,43.7294,43.8961,19668.0
2020-06-09 10:50:00,52.66,52.71,52.61,52.71,12744.0,43.8878,43.9295,43.8461,43.9295,12744.0
2020-06-09 10:55:00,52.69,52.73,52.55,52.57,23824.5,43.9128,43.9461,43.7961,43.8128,23824.5
2020-06-09 11:00:00,52.57,52.71,52.54,52.71,17505.0,43.8128,43.9295,43.7878,43.9295,17505.0
2020-06-09 11:05:00,52.71,52.71,52.63,52.63,6750.0,43.9295,43.9295,43.8628,43.8628,6750.0
2020-06-09 11:10:00,52.63,52.71,52.63,52.71,12894.0,43.8628,43.9295,43.8628,43.9295,12894.0
2020-06-09 11:15:00,52.73,52.81,52.73,52.8,16809.0,43.9461,44.0128,43.9461,44.0045,16809.0
2020-06-09 11:20:00,52.8,52.9,52.79,52.87,13942.5,44.0045,44.0878,43.9961,44.0628,13942.5
2020-06-09 11:25:00,52.88,52.88,52.79,52.79,7765.5,44.0711,44.0711,43.9961,43.9961,7765.5
2020-06-09 11:30:00,52.79,52.83,52.73,52.73,20925.0,43.9961,44.0295,43.9461,43.9461,20925.0
2020-06-09 11:35:00,52.75,52.75,52.65,52.69,4950.0,43.9628,43.9628,43.8795,43.9128,4950.0
2020-06-09 11:40:00,52.67,52.71,52.64,52.7,5775.0,43.8961,43.9295,43.8711,43.9211,5775.0
2020-06-09 11:45:00,52.71,52.71,52.63,52.66,8974.5,43.9295,43.9295,43.8628,43.8878,8974.5
2020-06-09 11:50:00,52.67,52.7,52.67,52.69,5704.5,43.8961,43.9211,43.8961,43.9128,5704.5
2020-06-09 11:55:00,52.71,52.71,52.67,52.67,5775.0,43.9295,43.9295,43.8961,43.8961,5775.0
2020-06-09 12:00:00,52.67,52.67,52.61,52.61,6975.0,43.8961,43.8961,43.8461,43.8461,6975.0
2020-06-09 12:05:00,52.62,52.69,52.62,52.69,5100.0,43.8544,43.9128,43.8544,43.9128,5100.0
2020-06-09 12:10:00,52.69,52.73,52.68,52.73,8400.0,43.9128,43.9461,43.9045,43.9461,8400.0
2020-06-09 12:15:00,52.71,52.72,52.57,52.57,12247.5,43.9295,43.9378,43.8128,43.8128,12247.5
2020-06-09 12:20:00,52.57,52.58,52.54,52.56,6237.0,43.8128,43.8211,43.7878,43.8044,6237.0
2020-06-09 12:25:00,52.57,52.57,52.52,52.54,6262.5,43.8128,43.8128,43.7711,43.7878,6262.5
2020-06-09 12:30:00,52.57,52.64,52.57,52.6,6967.5,43.8128,43.8711,43.8128,43.8378,6967.5
2020-06-09 12:35:00,52.61,52.62,52.48,52.5,14029.5,43.8461,43.8544,43.7378,43.7544,14029.5
2020-06-09 12:40:00,52.51,52.55,52.51,52.55,6300.0,43.7628,43.7961,43.7628,43.7961,6300.0
2020-06-09 12:45:00,52.55,52.56,52.51,52.53,8325.0,43.7961,43.8044,43.7628,43.7794,8325.0
2020-06-09 12:50:00,52.54,52.57,52.53,52.57,5211.0,43.7878,43.8128,43.7794,43.8128,5211.0
2020-06-09 12:55:00,52.61,52.65,52.6,52.65,7875.0,43.8461,43.8795,43.8378,43.8795,7875.0
2020-06-09 13:00:00,52.66,52.71,52.66,52.7,5746.5,43.8878,43.9295,43.8878,43.9211,5746.5
2020-06-09 13:05:00,52.7,52.73,52.69,52.72,9891.0,43.9211,43.9461,43.9128,43.9378,9891.0
2020-06-09 13:10:00,52.73,52.77,52.71,52.77,13960.5,43.9461,43.9795,43.9295,43.9795,13960.5
2020-06-09 13:15:00,52.79,52.83,52.78,52.82,9190.5,43.9961,44.0295,43.9878,44.0211,9190.5
2020-06-09 13:20:00,52.82,52.87,52.81,52.86,15288.0,44.0211,44.0628,44.0128,44.0545,15288.0
2020-06-09 13:25:00,52.87,52.92,52.87,52.92,12388.5,44.0628,44.1045,44.0628,44.1045,12388.5
2020-06-09 13:30:00,52.89,52.92,52.83,52.84,6450.0,44.0795,44.1045,44.0295,44.0378,6450.0
2020-06-09 13:35:00,52.85,52.85,52.77,52.78,4890.0,44.0461,44.0461,43.9795,43.9878,4890.0
2020-06-09 13:40:00,52.8,52.86,52.79,52.83,4800.0,44.0045,44.0545,43.9961,44.0295,4800.0
2020-06-09 13:45:00,52.85,52.86,52.82,52.83,5238.0,44.0461,44.0545,44.0211,44.0295,5238.0
2020-06-09 13:50:00,52.83,52.83,52.73,52.73,4500.0,44.0295,44.0295,43.9461,43.9461,4500.0
2020-06-09 13:55:00,52.73,52.77,52.72,52.76,8722.5,43.9461,43.9795,43.9378,43.9711,8722.5
2020-06-09 14:00:00,52.77,52.78,52.63,52.65,8557.5,43.9795,43.9878,43.8628,43.8795,8557.5
2020-06-09 14:05:00,52.65,52.65,52.57,52.59,5709.0,43.8795,43.8795,43.8128,43.8294,5709.0
2020-06-09 14:10:00,52.6,52.69,52.6,52.64,11071.5,43.8378,43.9128,43.8378,43.8711,11071.5
2020-06-09 14:15:00,52.67,52.69,52.61,52.61,6900.0,43.8961,43.9128,43.8461,43.8461,6900.0
2020-06-09 14:20:00,52.61,52.63,52.6,52.63,2025.0,43.8461,43.8628,43.8378,43.8628,2025.0
2020-06-09 14:25:00,52.65,52.65,52.59,52.61,11175.0,43.8795,43.8795,43.8294,43.8461,11175.0
2020-06-09 14:30:00,52.62,52.67,52.61,52.67,5700.0,43.8544,43.8961,43.8461,43.8961,5700.0
2020-06-09 14:35:00,52.66,52.66,52.62,52.66,9225.0,43.8878,43.8878,43.8544,43.8878,9225.0
2020-06-09 14:40:00,52.65,52.7,52.65,52.69,9900.0,43.8795,43.9211,43.8795,43.9128,9900.0
2020-06-09 14:45:00,52.69,52.74,52.67,52.73,9675.0,43.9128,43.9545,43.8961,43.9461,9675.0
2020-06-09 14:50:00,52.73,52.75,52.72,52.73,13617.0,43.9461,43.9628,43.9378,43.9461,13617.0
2020-06-09 14:55:00,52.72,52.75,52.69,52.73,8805.0,43.9378,43.9628,43.9128,43.9461,8805.0
2020-06-09 15:00:00,52.73,52.77,52.71,52.71,13900.5,43.9461,43.9795,43.9295,43.9295,13900.5
2020-06-09 15:05:00,52.74,52.74,52.69,52.7,19998.0,43.9545,43.9545,43.9128,43.9211,19998.0
2020-06-09 15:10:00,52.71,52.73,52.67,52.72,26656.5,43.9295,43.9461,43.8961,43.9378,26656.5
2020-06-09 15:15:00,52.73,52.83,52.72,52.83,30226.5,43.9461,44.0295,43.9378,44.0295,30226.5
2020-06-09 15:20:00,52.82,52.96,52.81,52.94,22930.5,44.0211,44.1378,44.0128,44.1211,22930.5
2020-06-09 15:25:00,52.94,52.99,52.94,52.97,20629.5,44.1211,44.1628,44.1211,44.1461,20629.5
2020-06-09 15:30:00,52.97,52.97,52.79,52.79,19885.5,44.1461,44.1461,43.9961,43.9961,19885.5
2020-06-09 15:35:00,52.79,52.88,52.79,52.88,22182.0,43.9961,44.0711,43.9961,44.0711,22182.0
2020-06-09 15:40:00,52.87,52.94,52.87,52.9,32940.0,44.0628,44.1211,44.0628,44.0878,32940.0
2020-06-09 15:45:00,52.9,52.9,52.77,52.78,45969.0,44.0878,44.0878,43.9795,43.9878,45969.0
2020-06-09 15:50:00,52.77,52.78,52.62,52.69,83437.5,43.9795,43.9878,43.8544,43.9128,83437.5
2020-06-09 15:55:00,52.69,52.72,52.61,52.63,99211.5,43.9128,43.9378,43.8461,43.8628,99211.5
2020-06-10 09:30:00,52.35,52.43,52.11,52.11,37210.5,43.6294,43.6961,43.4294,43.4294,37210.5
2020-06-10 09:35:00,52.16,52.27,52.09,52.19,26725.5,43.4711,43.5628,43.4127,43.4961,26725.5
2020-06-10 09:40:00,52.17,52.2,52.03,52.06,35964.0,43.4794,43.5044,43.3627,43.3877,35964.0
2020-06-10 09:45:00,52.05,52.12,52.01,52.09,36439.5,43.3794,43.4377,43.3461,43.4127,36439.5
2020-06-10 09:50:00,52.09,52.11,51.83,51.93,61032.0,43.4127,43.4294,43.196,43.2794,61032.0
2020-06-10 09:55:00,51.93,51.97,51.82,51.97,13926.0,43.2794,43.3127,43.1877,43.3127,13926.0
2020-06-10 10:00:00,51.94,51.96,51.73,51.73,21061.5,43.2877,43.3044,43.1127,43.1127,21061.5
2020-06-10 10:05:00,51.75,51.84,51.71,51.81,16423.5,43.1294,43.2044,43.096,43.1794,16423.5
2020-06-10 10:10:00,51.79,51.81,51.71,51.73,33534.0,43.1627,43.1794,43.096,43.1127,33534.0
2020-06-10 10:15:00,51.73,51.75,51.52,51.55,31756.5,43.1127,43.1294,42.9377,42.9627,31756.5
2020-06-10 10:20:00,51.55,51.68,51.55,51.64,20652.0,42.9627,43.071,42.9627,43.0377,20652.0
2020-06-10 10:25:00,51.67,51.71,51.61,51.65,18676.5,43.0627,43.096,43.0127,43.046,18676.5
2020-06-10 10:30:00,51.61,51.68,51.58,51.67,23745.0,43.0127,43.071,42.9877,43.0627,23745.0
2020-06-10 10:35:00,51.67,51.87,51.66,51.83,16209.0,43.0627,43.2294,43.0544,43.196,16209.0
2020-06-10 10:40:00,51.85,51.86,51.79,51.83,16714.5,43.2127,43.2211,43.1627,43.196,16714.5
2020-06-10 10:45:00,51.81,51.83,51.72,51.72,50893.5,43.1794,43.196,43.1044,43.1044,50893.5
2020-06-10 10:50:00,51.74,51.75,51.55,51.56,12759.0,43.121,43.1294,42.9627,42.971,12759.0
2020-06-10 10:55:00,51.55,51.63,51.54,51.59,7981.5,42.9627,43.0294,42.9544,42.996,7981.5
2020-06-10 11:00:00,51.59,51.67,51.56,51.67,8638.5,42.996,43.0627,42.971,43.0627,8638.5
2020-06-10 11:05:00,51.67,51.75,51.67,51.68,10452.0,43.0627,43.1294,43.0627,43.071,10452.0
2020-06-10 11:10:00,51.68,51.68,51.53,51.57,9961.5,43.071,43.071,42.946,42.9794,9961.5
2020-06-10 11:15:00,51.58,51.61,51.57,51.61,6780.0,42.9877,43.0127,42.9794,43.0127,6780.0
2020-06-10 11:20:00,51.61,51.65,51.59,51.6,9235.5,43.0127,43.046,42.996,43.0044,9235.5
2020-06-10 11:25:00,51.6,51.64,51.53,51.53,32472.0,43.0044,43.0377,42.946,42.946,32472.0
2020-06-10 11:30:00,51.53,51.53,51.34,51.35,25378.5,42.946,42.946,42.7877,42.796,25378.5
2020-06-10 11:35:00,51.35,51.45,51.31,51.45,33184.5,42.796,42.8794,42.7627,42.8794,33184.5
2020-06-10 11:40:00,51.44,51.48,51.41,51.42,45922.5,42.871,42.9044,42.846,42.8543,45922.5
2020-06-10 11:45:00,51.45,51.45,51.34,51.39,9123.0,42.8794,42.8794,42.7877,42.8293,9123.0
2020-06-10 11:50:00,51.41,51.47,51.39,51.39,28089.0,42.846,42.896,42.8293,42.8293,28089.0
2020-06-10 11:55:00,51.39,51.43,51.35,51.39,13207.5,42.8293,42.8627,42.796,42.8293,13207.5
2020-06-10 12:00:00,51.39,51.5,51.36,51.46,22987.5,42.8293,42.921,42.8043,42.8877,22987.5
2020-06-10 12:05:00,51.45,51.45,51.39,51.43,10666.5,42.8794,42.8794,42.8293,42.8627,10666.5
2020-06-10 12:10:00,51.47,51.51,51.41,51.49,15520.5,42.896,42.9294,42.846,42.9127,15520.5
2020-06-10 12:15:00,51.48,51.57,51.46,51.57,44959.5,42.9044,42.9794,42.8877,42.9794,44959.5
2020-06-10 12:20:00,51.57,51.59,51.55,51.59,9420.0,42.9794,42.996,42.9627,42.996,9420.0
2020-06-10 12:25:00,51.57,51.59,51.53,51.53,9039.0,42.9794,42.996,42.946,42.946,9039.0
2020-06-10 12:30:00,51.52,51.53,51.47,51.47,9925.5,42.9377,42.946,42.896,42.896,9925.5
2020-06-10 12:35:00,51.45,51.49,51.44,51.46,14550.0,42.8794,42.9127,42.871,42.8877,14550.0
2020-06-10 12:40:00,51.45,51.46,51.36,51.39,14664.0,42.8794,42.8877,42.8043,42.8293,14664.0
2020-06-10 12:45:00,51.37,51.38,51.34,51.35,13735.5,42.8127,42.821,42.7877,42.796,13735.5
2020-06-10 12:50:00,51.35,51.38,51.35,51.36,16923.0,42.796,42.821,42.796,42.8043,16923.0
2020-06-10 12:55:00,51.36,51.41,51.33,51.39,32605.5,42.8043,42.846,42.7793,42.8293,32605.5
2020-06-10 13:00:00,51.39,51.39,51.26,51.28,20328.0,42.8293,42.8293,42.721,42.7377,20328.0
2020-06-10 13:05:00,51.28,51.29,51.25,51.29,17008.5,42.7377,42.746,42.7127,42.746,17008.5
2020-06-10 13:10:00,51.29,51.29,51.24,51.26,30762.0,42.746,42.746,42.7043,42.721,30762.0
2020-06-10 13:15:00,51.25,51.35,51.25,51.35,16414.5,42.7127,42.796,42.7127,42.796,16414.5
2020-06-10 13:20:00,51.36,51.36,51.29,51.29,6996.0,42.8043,42.8043,42.746,42.746,6996.0
2020-06-10 13:25:00,51.29,51.32,51.27,51.3,7381.5,42.746,42.771,42.7293,42.7543,7381.5
2020-06-10 13:30:00,51.31,51.33,51.29,51.33,17376.0,42.7627,42.7793,42.746,42.7793,17376.0
2020-06-10 13:35:00,51.32,51.33,51.25,51.29,33690.0,42.771,42.7793,42.7127,42.746,33690.0
2020-06-10 13:40:00,51.29,51.41,51.27,51.37,37843.5,42.746,42.846,42.7293,42.8127,37843.5
2020-06-10 13:45:00,51.39,51.45,51.36,51.45,10056.0,42.8293,42.8794,42.8043,42.8794,10056.0
2020-06-10 13:50:00,51.45,51.47,51.41,51.47,13125.0,42.8794,42.896,42.846,42.896,13125.0
2020-06-10 13:55:00,51.47,51.48,51.29,51.29,9636.0,42.896,42.9044,42.746,42.746,9636.0
2020-06-10 14:00:00,51.33,51.68,51.25,51.61,19020.0,42.7793,43.071,42.7127,43.0127,19020.0
2020-06-10 14:05:00,51.63,51.66,51.47,51.54,10497.0,43.0294,43.0544,42.896,42.9544,10497.0
2020-06-10 14:10:00,51.57,51.61,51.55,51.61,9934.5,42.9794,43.0127,42.9627,43.0127,9934.5
2020-06-10 14:15:00,51.61,51.71,51.59,51.68,15943.5,43.0127,43.096,42.996,43.071,15943.5
2020-06-10 14:20:00,51.67,51.69,51.53,51.54,14859.0,43.0627,43.0794,42.946,42.9544,14859.0
2020-06-10 14:25:00,51.55,51.63,51.55,51.62,9700.5,42.9627,43.0294,42.9627,43.021,9700.5
2020-06-10 14:30:00,51.63,51.65,51.52,51.52,19222.5,43.0294,43.046,42.9377,42.9377,19222.5
2020-06-10 14:35:00,51.52,51.55,51.43,51.44,19356.0,42.9377,42.9627,42.8627,42.871,19356.0
2020-06-10 14:40:00,51.43,51.53,51.26,51.53,24523.5,42.8627,42.946,42.721,42.946,24523.5
2020-06-10 14:45:00,51.52,51.58,51.39,51.39,17175.0,42.9377,42.9877,42.8293,42.8293,17175.0
2020-06-10 14:50:00,51.39,51.43,51.24,51.3,20988.0,42.8293,42.8627,42.7043,42.7543,20988.0
2020-06-10 14:55:00,51.27,51.4,51.26,51.4,17733.0,42.7293,42.8377,42.721,42.8377,17733.0
2020-06-10 15:00:00,51.39,51.39,51.23,51.27,25569.0,42.8293,42.8293,42.696,42.7293,25569.0
2020-06-10 15:05:00,51.28,51.49,51.28,51.47,31273.5,42.7377,42.9127,42.7377,42.896,31273.5
2020-06-10 15:10:00,51.47,51.57,51.42,51.56,21225.0,42.896,42.9794,42.8543,42.971,21225.0
2020-06-10 15:15:00,51.55,51.6,51.5,51.56,19801.5,42.9627,43.0044,42.921,42.971,19801.5
2020-06-10 15:20:00,51.56,51.57,51.4,51.43,23049.0,42.971,42.9794,42.8377,42.8627,23049.0
2020-06-10 15:25:00,51.44,51.73,51.39,51.73,26220.0,42.871,43.1127,42.8293,43.1127,26220.0
2020-06-10 15:30:00,51.71,51.73,51.57,51.58,25938.0,43.096,43.1127,42.9794,42.9877,25938.0
2020-06-10 15:35:00,51.58,51.59,51.51,51.55,35611.5,42.9877,42.996,42.9294,42.9627,35611.5
2020-06-10 15:40:00,51.55,51.55,51.38,51.39,39159.0,42.9627,42.9627,42.821,42.8293,39159.0
2020-06-10 15:45:00,51.39,51.41,51.22,51.33,47884.5,42.8293,42.846,42.6877,42.7793,47884.5
2020-06-10 15:50:00,51.31,51.49,51.25,51.3,114894.0,42.7627,42.9127,42.7127,42.7543,114894.0
2020-06-10 15:55:00,51.31,51.32,51.19,51.19,101656.5,42.7627,42.771,42.6627,42.6627,101656.5
2020-06-11 09:30:00,50.28,50.28,49.6,49.72,70842.0,41.9043,41.9043,41.3375,41.4375,70842.0
2020-06-11 09:35:00,49.69,49.8,49.21,49.21,31347.0,41.4125,41.5042,41.0125,41.0125,31347.0
2020-06-11 09:40:00,49.23,49.31,49.05,49.1,34633.5,41.0292,41.0958,40.8791,40.9208,34633.5
2020-06-11 09:45:00,49.09,49.24,49.06,49.14,88537.5,40.9125,41.0375,40.8875,40.9542,88537.5
2020-06-11 09:50:00,49.15,49.25,49.08,49.23,37005.0,40.9625,41.0458,40.9042,41.0292,37005.0
2020-06-11 09:55:00,49.21,49.28,49.15,49.15,29898.0,41.0125,41.0708,40.9625,40.9625,29898.0
2020-06-11 10:00:00,49.15,49.27,49.07,49.09,26344.5,40.9625,41.0625,40.8958,40.9125,26344.5
2020-06-11 10:05:00,49.07,49.19,49.03,49.17,45309.0,40.8958,40.9958,40.8625,40.9792,45309.0
2020-06-11 10:10:00,49.16,49.33,49.15,49.29,21886.5,40.9708,41.1125,40.9625,41.0792,21886.5
2020-06-11 10:15:00,49.27,49.28,49.09,49.18,32878.5,41.0625,41.0708,40.9125,40.9875,32878.5
2020-06-11 10:20:00,49.18,49.27,49.17,49.2,19398.0,40.9875,41.0625,40.9792,41.0042,19398.0
2020-06-11 10:25:00,49.2,49.31,49.13,49.21,22747.5,41.0042,41.0958,40.9458,41.0125,22747.5
2020-06-11 10:30:00,49.2,49.42,49.2,49.35,20481.0,41.0042,41.1875,41.0042,41.1292,20481.0
2020-06-11 10:35:00,49.35,49.53,49.33,49.49,13143.0,41.1292,41.2792,41.1125,41.2459,13143.0
2020-06-11 10:40:00,49.49,49.53,49.45,49.45,17047.5,41.2459,41.2792,41.2125,41.2125,17047.5
2020-06-11 10:45:00,49.45,49.45,49.17,49.19,51741.0,41.2125,41.2125,40.9792,40.9958,51741.0
2020-06-11 10:50:00,49.18,49.33,49.17,49.3,26517.0,40.9875,41.1125,40.9792,41.0875,26517.0
2020-06-11 10:55:00,49.3,49.34,49.21,49.29,30088.5,41.0875,41.1208,41.0125,41.0792,30088.5
2020-06-11 11:00:00,49.29,49.41,49.27,49.41,12901.5,41.0792,41.1792,41.0625,41.1792,12901.5
2020-06-11 11:05:00,49.43,49.53,49.39,49.39,33342.0,41.1958,41.2792,41.1625,41.1625,33342.0
2020-06-11 11:10:00,49.4,49.43,49.33,49.35,20416.5,41.1708,41.1958,41.1125,41.1292,20416.5
2020-06-11 11:15:00,49.37,49.43,49.33,49.43,22189.5,41.1458,41.1958,41.1125,41.1958,22189.5
2020-06-11 11:20:00,49.41,49.45,49.39,49.41,13173.0,41.1792,41.2125,41.1625,41.1792,13173.0
2020-06-11 11:25:00,49.35,49.37,49.31,49.33,7569.0,41.1292,41.1458,41.0958,41.1125,7569.0
2020-06-11 11:30:00,49.32,49.37,49.26,49.26,9570.0,41.1042,41.1458,41.0542,41.0542,9570.0
2020-06-11 11:35:00,49.28,49.28,49.19,49.21,13009.5,41.0708,41.0708,40.9958,41.0125,13009.5
2020-06-11 11:40:00,49.14,49.31,49.13,49.3,14176.5,40.9542,41.0958,40.9458,41.0875,14176.5
2020-06-11 11:45:00,49.29,49.29,49.18,49.22,12127.5,41.0792,41.0792,40.9875,41.0208,12127.5
2020-06-11 11:50:00,49.21,49.27,49.19,49.22,16470.0,41.0125,41.0625,40.9958,41.0208,16470.0
2020-06-11 11:55:00,49.21,49.27,49.2,49.25,14616.0,41.0125,41.0625,41.0042,41.0458,14616.0
2020-06-11 12:00:00,49.24,49.31,49.19,49.27,12192.0,41.0375,41.0958,40.9958,41.0625,12192.0
2020-06-11 12:05:00,49.27,49.3,49.15,49.17,9429.0,41.0625,41.0875,40.9625,40.9792,9429.0
2020-06-11 12:10:00,49.19,49.21,49.15,49.16,10935.0,40.9958,41.0125,40.9625,40.9708,10935.0
2020-06-11 12:15:00,49.17,49.19,49.09,49.09,20227.5,40.9792,40.9958,40.9125,40.9125,20227.5
2020-06-11 12:20:00,49.15,49.21,49.13,49.13,12508.5,40.9625,41.0125,40.9458,40.9458,12508.5
2020-06-11 12:25:00,49.11,49.11,49.01,49.07,10096.5,40.9292,40.9292,40.8458,40.8958,10096.5
2020-06-11 12:30:00,49.07,49.29,49.07,49.23,17850.0,40.8958,41.0792,40.8958,41.0292,17850.0
2020-06-11 12:35:00,49.21,49.27,49.19,49.21,14899.5,41.0125,41.0625,40.9958,41.0125,14899.5
2020-06-11 12:40:00,49.23,49.23,49.13,49.16,17178.0,41.0292,41.0292,40.9458,40.9708,17178.0
2020-06-11 12:45:00,49.16,49.23,49.07,49.08,13039.5,40.9708,41.0292,40.8958,40.9042,13039.5
2020-06-11 12:50:00,49.09,49.09,48.92,48.92,9300.0,40.9125,40.9125,40.7708,40.7708,9300.0
2020-06-11 12:55:00,48.91,49.09,48.91,49.06,14550.0,40.7625,40.9125,40.7625,40.8875,14550.0
2020-06-11 13:00:00,49.07,49.24,49.07,49.24,11712.0,40.8958,41.0375,40.8958,41.0375,11712.0
2020-06-11 13:05:00,49.23,49.27,49.18,49.23,9795.0,41.0292,41.0625,40.9875,41.0292,9795.0
2020-06-11 13:10:00,49.2,49.22,49.14,49.2,9163.5,41.0042,41.0208,40.9542,41.0042,9163.5
2020-06-11 13:15:00,49.19,49.24,49.15,49.15,10584.0,40.9958,41.0375,40.9625,40.9625,10584.0
2020-06-11 13:20:00,49.13,49.18,49.13,49.14,6205.5,40.9458,40.9875,40.9458,40.9542,6205.5
2020-06-11 13:25:00,49.15,49.15,49.03,49.04,7410.0,40.9625,40.9625,40.8625,40.8708,7410.0
2020-06-11 13:30:00,49.04,49.08,48.97,49.03,9381.0,40.8708,40.9042,40.8125,40.8625,9381.0
2020-06-11 13:35:00,49.03,49.03,48.93,48.93,8349.0,40.8625,40.8625,40.7791,40.7791,8349.0
2020-06-11 13:40:00,48.93,48.95,48.84,48.85,8874.0,40.7791,40.7958,40.7041,40.7125,8874.0
2020-06-11 13:45:00,48.86,48.88,48.75,48.81,10570.5,40.7208,40.7375,40.6291,40.6791,10570.5
2020-06-11 13:50:00,48.82,48.92,48.81,48.92,8632.5,40.6875,40.7708,40.6791,40.7708,8632.5
2020-06-11 13:55:00,48.92,48.97,48.87,48.95,9906.0,40.7708,40.8125,40.7291,40.7958,9906.0
2020-06-11 14:00:00,48.92,48.92,48.77,48.81,8122.5,40.7708,40.7708,40.6458,40.6791,8122.5
2020-06-11 14:05:00,48.81,48.9,48.81,48.84,8721.0,40.6791,40.7541,40.6791,40.7041,8721.0
2020-06-11 14:10:00,48.83,48.88,48.73,48.79,10041.0,40.6958,40.7375,40.6125,40.6625,10041.0
2020-06-11 14:15:00,48.8,48.85,48.79,48.8,9105.0,40.6708,40.7125,40.6625,40.6708,9105.0
2020-06-11 14:20:00,48.79,48.91,48.79,48.88,9007.5,40.6625,40.7625,40.6625,40.7375,9007.5
2020-06-11 14:25:00,48.88,48.97,48.87,48.94,8706.0,40.7375,40.8125,40.7291,40.7875,8706.0
2020-06-11 14:30:00,48.92,48.94,48.78,48.81,14278.5,40.7708,40.7875,40.6541,40.6791,14278.5
2020-06-11 14:35:00,48.8,48.83,48.74,48.76,14817.0,40.6708,40.6958,40.6208,40.6375,14817.0
2020-06-11 14:40:00,48.77,48.8,48.69,48.75,11176.5,40.6458,40.6708,40.5791,40.6291,11176.5
2020-06-11 14:45:00,48.75,48.83,48.72,48.72,13074.0,40.6291,40.6958,40.6041,40.6041,13074.0
2020-06-11 14:50:00,48.71,48.71,48.58,48.63,11800.5,40.5958,40.5958,40.4874,40.5291,11800.5
2020-06-11 14:55:00,48.64,48.71,48.54,48.63,12981.0,40.5374,40.5958,40.4541,40.5291,12981.0
2020-06-11 15:00:00,48.63,48.74,48.57,48.74,12202.5,40.5291,40.6208,40.4791,40.6208,12202.5
2020-06-11 15:05:00,48.73,48.82,48.68,48.8,29448.0,40.6125,40.6875,40.5708,40.6708,29448.0
2020-06-11 15:10:00,48.79,48.86,48.7,48.72,23976.0,40.6625,40.7208,40.5875,40.6041,23976.0
2020-06-11 15:15:00,48.71,48.76,48.61,48.69,19573.5,40.5958,40.6375,40.5124,40.5791,19573.5
2020-06-11 15:20:00,48.71,48.73,48.57,48.57,16848.0,40.5958,40.6125,40.4791,40.4791,16848.0
2020-06-11 15:25:00,48.58,48.64,48.55,48.62,17169.0,40.4874,40.5374,40.4624,40.5208,17169.0
2020-06-11 15:30:00,48.58,48.61,48.47,48.57,24342.0,40.4874,40.5124,40.3958,40.4791,24342.0
2020-06-11 15:35:00,48.57,48.64,48.5,48.61,44628.0,40.4791,40.5374,40.4208,40.5124,44628.0
2020-06-11 15:40:00,48.59,48.83,48.59,48.75,36853.5,40.4958,40.6958,40.4958,40.6291,36853.5
2020-06-11 15:45:00,48.74,48.75,48.53,48.54,54054.0,40.6208,40.6291,40.4458,40.4541,54054.0
2020-06-11 15:50:00,48.53,48.53,48.41,48.47,106728.0,40.4458,40.4458,40.3458,40.3958,106728.0
2020-06-11 15:55:00,48.47,48.49,48.35,48.39,157245.0,40.3958,40.4124,40.2958,40.3291,157245.0
2020-06-12 09:30:00,49.73,49.74,49.07,49.46,30847.5,41.4459,41.4542,40.8958,41.2208,30847.5
2020-06-12 09:35:00,49.42,49.56,49.33,49.36,20281.5,41.1875,41.3042,41.1125,41.1375,20281.5
2020-06-12 09:40:00,49.37,49.57,49.37,49.57,18634.5,41.1458,41.3125,41.1458,41.3125,18634.5
2020-06-12 09:45:00,49.61,49.71,49.46,49.46,13540.5,41.3459,41.4292,41.2208,41.2208,13540.5
2020-06-12 09:50:00,49.53,49.55,49.38,49.39,7575.0,41.2792,41.2959,41.1542,41.1625,7575.0
2020-06-12 09:55:00,49.37,49.44,49.32,49.35,9408.0,41.1458,41.2042,41.1042,41.1292,9408.0
2020-06-12 10:00:00,49.37,49.61,49.36,49.53,9084.0,41.1458,41.3459,41.1375,41.2792,9084.0
2020-06-12 10:05:00,49.53,49.53,49.34,49.36,5647.5,41.2792,41.2792,41.1208,41.1375,5647.5
2020-06-12 10:10:00,49.36,49.39,49.22,49.22,6982.5,41.1375,41.1625,41.0208,41.0208,6982.5
2020-06-12 10:15:00,49.23,49.35,49.23,49.29,8100.0,41.0292,41.1292,41.0292,41.0792,8100.0
2020-06-12 10:20:00,49.29,49.35,49.21,49.27,27546.0,41.0792,41.1292,41.0125,41.0625,27546.0
2020-06-12 10:25:00,49.2,49.27,49.05,49.07,10020.0,41.0042,41.0625,40.8791,40.8958,10020.0
2020-06-12 10:30:00,49.1,49.14,49.03,49.05,6988.5,40.9208,40.9542,40.8625,40.8791,6988.5
2020-06-12 10:35:00,49.04,49.07,48.94,48.97,6051.0,40.8708,40.8958,40.7875,40.8125,6051.0
2020-06-12 10:40:00,48.97,49.07,48.97,49.01,6718.5,40.8125,40.8958,40.8125,40.8458,6718.5
2020-06-12 10:45:00,48.98,49.08,48.94,48.99,11509.5,40.8208,40.9042,40.7875,40.8291,11509.5
2020-06-12 10:50:00,48.97,48.97,48.73,48.77,9921.0,40.8125,40.8125,40.6125,40.6458,9921.0
2020-06-12 10:55:00,48.79,48.83,48.63,48.64,6261.0,40.6625,40.6958,40.5291,40.5374,6261.0
2020-06-12 11:00:00,48.65,48.76,48.47,48.47,13461.0,40.5458,40.6375,40.3958,40.3958,13461.0
2020-06-12 11:05:00,48.52,48.82,48.52,48.75,8037.0,40.4374,40.6875,40.4374,40.6291,8037.0
2020-06-12 11:10:00,48.77,48.79,48.58,48.58,8250.0,40.6458,40.6625,40.4874,40.4874,8250.0
2020-06-12 11:15:00,48.58,48.64,48.37,48.37,25113.0,40.4874,40.5374,40.3124,40.3124,25113.0
2020-06-12 11:20:00,48.39,48.49,48.25,48.31,57846.0,40.3291,40.4124,40.2124,40.2624,57846.0
2020-06-12 11:25:00,48.29,48.71,48.29,48.63,14319.0,40.2458,40.5958,40.2458,40.5291,14319.0
2020-06-12 11:30:00,48.63,48.69,48.47,48.63,33586.5,40.5291,40.5791,40.3958,40.5291,33586.5
2020-06-12 11:35:00,48.64,48.8,48.59,48.75,27954.0,40.5374,40.6708,40.4958,40.6291,27954.0
2020-06-12 11:40:00,48.75,48.77,48.59,48.61,11145.0,40.6291,40.6458,40.4958,40.5124,11145.0
2020-06-12 11:45:00,48.62,48.73,48.61,48.65,16183.5,40.5208,40.6125,40.5124,40.5458,16183.5
2020-06-12 11:50:00,48.66,48.71,48.54,48.59,14487.0,40.5541,40.5958,40.4541,40.4958,14487.0
2020-06-12 11:55:00,48.61,48.77,48.56,48.77,19993.5,40.5124,40.6458,40.4708,40.6458,19993.5
2020-06-12 12:00:00,48.77,48.87,48.76,48.87,29686.5,40.6458,40.7291,40.6375,40.7291,29686.5
2020-06-12 12:05:00,48.91,48.97,48.9,48.91,17673.0,40.7625,40.8125,40.7541,40.7625,17673.0
2020-06-12 12:10:00,48.88,48.92,48.81,48.89,7521.0,40.7375,40.7708,40.6791,40.7458,7521.0
2020-06-12 12:15:00,48.87,48.91,48.81,48.89,8212.5,40.7291,40.7625,40.6791,40.7458,8212.5
2020-06-12 12:20:00,48.86,48.9,48.7,48.71,6171.0,40.7208,40.7541,40.5875,40.5958,6171.0
2020-06-12 12:25:00,48.71,48.83,48.67,48.79,14526.0,40.5958,40.6958,40.5624,40.6625,14526.0
2020-06-12 12:30:00,48.73,48.73,48.63,48.65,10086.0,40.6125,40.6125,40.5291,40.5458,10086.0
2020-06-12 12:35:00,48.65,48.69,48.6,48.63,10320.0,40.5458,40.5791,40.5041,40.5291,10320.0
2020-06-12 12:40:00,48.62,48.75,48.62,48.68,12156.0,40.5208,40.6291,40.5208,40.5708,12156.0
2020-06-12 12:45:00,48.61,48.62,48.47,48.51,10027.5,40.5124,40.5208,40.3958,40.4291,10027.5
2020-06-12 12:50:00,48.51,48.66,48.51,48.66,10606.5,40.4291,40.5541,40.4291,40.5541,10606.5
2020-06-12 12:55:00,48.67,48.69,48.63,48.69,5101.5,40.5624,40.5791,40.5291,40.5791,5101.5
2020-06-12 13:00:00,48.68,48.72,48.43,48.45,11409.0,40.5708,40.6041,40.3624,40.3791,11409.0
2020-06-12 13:05:00,48.47,48.5,48.37,48.43,10693.5,40.3958,40.4208,40.3124,40.3624,10693.5
2020-06-12 13:10:00,48.43,48.43,48.34,48.37,5920.5,40.3624,40.3624,40.2874,40.3124,5920.5
2020-06-12 13:15:00,48.35,48.36,48.19,48.26,15760.5,40.2958,40.3041,40.1624,40.2207,15760.5
2020-06-12 13:20:00,48.24,48.36,48.13,48.14,17958.0,40.2041,40.3041,40.1124,40.1207,17958.0
2020-06-12 13:25:00,48.16,48.3,48.16,48.2,10914.0,40.1374,40.2541,40.1374,40.1707,10914.0
2020-06-12 13:30:00,48.21,48.23,47.97,47.97,13429.5,40.1791,40.1957,39.9791,39.9791,13429.5
2020-06-12 13:35:00,48.01,48.07,47.89,47.93,13672.5,40.0124,40.0624,39.9124,39.9457,13672.5
2020-06-12 13:40:00,47.94,48.08,47.89,47.93,10171.5,39.9541,40.0707,39.9124,39.9457,10171.5
2020-06-12 13:45:00,47.87,47.93,47.69,47.72,20002.5,39.8957,39.9457,39.7457,39.7707,20002.5
2020-06-12 13:50:00,47.7,47.77,47.6,47.7,13327.5,39.754,39.8124,39.6707,39.754,13327.5
2020-06-12 13:55:00,47.71,47.81,47.6,47.6,9399.0,39.7624,39.8457,39.6707,39.6707,9399.0
2020-06-12 14:00:00,47.61,47.83,47.57,47.75,25633.5,39.679,39.8624,39.6457,39.7957,25633.5
2020-06-12 14:05:00,47.71,47.74,47.62,47.66,7875.0,39.7624,39.7874,39.6874,39.7207,7875.0
2020-06-12 14:10:00,47.71,48.01,47.71,47.88,10318.5,39.7624,40.0124,39.7624,39.904,10318.5
2020-06-12 14:15:00,47.91,47.95,47.81,47.87,10173.0,39.9291,39.9624,39.8457,39.8957,10173.0
2020-06-12 14:20:00,47.83,47.91,47.8,47.88,7650.0,39.8624,39.9291,39.8374,39.904,7650.0
2020-06-12 14:25:00,47.92,47.98,47.88,47.97,4950.0,39.9374,39.9874,39.904,39.9791,4950.0
2020-06-12 14:30:00,47.99,48.26,47.99,48.22,14431.5,39.9957,40.2207,39.9957,40.1874,14431.5
2020-06-12 14:35:00,48.17,48.19,48.07,48.07,6387.0,40.1457,40.1624,40.0624,40.0624,6387.0
2020-06-12 14:40:00,48.11,48.13,47.93,47.97,5850.0,40.0957,40.1124,39.9457,39.9791,5850.0
2020-06-12 14:45:00,47.99,48.16,47.99,48.05,7816.5,39.9957,40.1374,39.9957,40.0457,7816.5
2020-06-12 14:50:00,48.07,48.17,47.99,48.17,8748.0,40.0624,40.1457,39.9957,40.1457,8748.0
2020-06-12 14:55:00,48.19,48.19,48.01,48.14,12339.0,40.1624,40.1624,40.0124,40.1207,12339.0
2020-06-12 15:00:00,48.18,48.31,48.16,48.23,11163.0,40.1541,40.2624,40.1374,40.1957,11163.0
2020-06-12 15:05:00,48.24,48.41,48.23,48.29,22800.0,40.2041,40.3458,40.1957,40.2458,22800.0
2020-06-12 15:10:00,48.29,48.41,48.29,48.41,20931.0,40.2458,40.3458,40.2458,40.3458,20931.0
2020-06-12 15:15:00,48.41,48.41,48.17,48.26,23841.0,40.3458,40.3458,40.1457,40.2207,23841.0
2020-06-12 15:20:00,48.26,48.3,48.15,48.15,22404.0,40.2207,40.2541,40.1291,40.1291,22404.0
2020-06-12 15:25:00,48.18,48.23,48.08,48.17,20641.5,40.1541,40.1957,40.0707,40.1457,20641.5
2020-06-12 15:30:00,48.2,48.29,48.13,48.27,22897.5,40.1707,40.2458,40.1124,40.2291,22897.5
2020-06-12 15:35:00,48.29,48.38,48.26,48.33,62169.0,40.2458,40.3208,40.2207,40.2791,62169.0
2020-06-12 15:40:00,48.36,48.46,48.32,48.44,37497.0,40.3041,40.3874,40.2708,40.3708,37497.0
2020-06-12 15:45:00,48.47,48.74,48.46,48.74,56848.5,40.3958,40.6208,40.3874,40.6208,56848.5
2020-06-12 15:50:00,48.79,48.97,48.73,48.82,135459.0,40.6625,40.8125,40.6125,40.6875,135459.0
2020-06-12 15:55:00,48.83,48.89,48.77,48.77,148683.0,40.6958,40.7458,40.6458,40.6458,148683.0
2020-06-15 09:30:00,48.29,48.29,47.26,47.26,43066.5,40.2458,40.2458,39.3873,39.3873,43066.5
2020-06-15 09:35:00,47.38,47.83,47.35,47.73,12649.5,39.4873,39.8624,39.4623,39.779,12649.5
2020-06-15 09:40:00,47.71,47.9,47.71,47.81,10057.5,39.7624,39.9207,39.7624,39.8457,10057.5
2020-06-15 09:45:00,47.77,48.03,47.77,48.03,8811.0,39.8124,40.0291,39.8124,40.0291,8811.0
2020-06-15 09:50:00,47.94,48.21,47.94,48.11,12826.5,39.9541,40.1791,39.9541,40.0957,12826.5
2020-06-15 09:55:00,48.09,48.15,47.97,48.03,9907.5,40.0791,40.1291,39.9791,40.0291,9907.5
2020-06-15 10:00:00,48.05,48.13,47.98,48.13,21862.5,40.0457,40.1124,39.9874,40.1124,21862.5
2020-06-15 10:05:00,48.09,48.24,48.09,48.21,13612.5,40.0791,40.2041,40.0791,40.1791,13612.5
2020-06-15 10:10:00,48.21,48.35,48.15,48.3,7500.0,40.1791,40.2958,40.1291,40.2541,7500.0
2020-06-15 10:15:00,48.3,48.3,48.2,48.27,6382.5,40.2541,40.2541,40.1707,40.2291,6382.5
2020-06-15 10:20:00,48.25,48.28,48.15,48.23,12181.5,40.2124,40.2374,40.1291,40.1957,12181.5
2020-06-15 10:25:00,48.18,48.26,48.11,48.12,9375.0,40.1541,40.2207,40.0957,40.1041,9375.0
2020-06-15 10:30:00,48.11,48.19,48.06,48.19,8130.0,40.0957,40.1624,40.0541,40.1624,8130.0
2020-06-15 10:35:00,48.22,48.22,48.03,48.07,11850.0,40.1874,40.1874,40.0291,40.0624,11850.0
2020-06-15 10:40:00,48.0,48.13,48.0,48.13,9301.5,40.0041,40.1124,40.0041,40.1124,9301.5
2020-06-15 10:45:00,48.17,48.37,48.17,48.33,12558.0,40.1457,40.3124,40.1457,40.2791,12558.0
2020-06-15 10:50:00,48.32,48.41,48.25,48.37,11325.0,40.2708,40.3458,40.2124,40.3124,11325.0
2020-06-15 10:55:00,48.35,48.41,48.26,48.26,24811.5,40.2958,40.3458,40.2207,40.2207,24811.5
2020-06-15 11:00:00,48.28,48.46,48.21,48.45,10432.5,40.2374,40.3874,40.1791,40.3791,10432.5
2020-06-15 11:05:00,48.43,48.51,48.41,48.48,8209.5,40.3624,40.4291,40.3458,40.4041,8209.5
2020-06-15 11:10:00,48.48,48.53,48.42,48.49,7335.0,40.4041,40.4458,40.3541,40.4124,7335.0
2020-06-15 11:15:00,48.49,48.49,48.37,48.43,18058.5,40.4124,40.4124,40.3124,40.3624,18058.5
2020-06-15 11:20:00,48.44,48.57,48.38,48.55,9900.0,40.3708,40.4791,40.3208,40.4624,9900.0
2020-06-15 11:25:00,48.57,48.58,48.39,48.47,10417.5,40.4791,40.4874,40.3291,40.3958,10417.5
2020-06-15 11:30:00,48.47,48.49,48.37,48.41,16116.0,40.3958,40.4124,40.3124,40.3458,16116.0
2020-06-15 11:35:00,48.41,48.51,48.37,48.47,6150.0,40.3458,40.4291,40.3124,40.3958,6150.0
2020-06-15 11:40:00,48.49,48.52,48.29,48.29,6168.0,40.4124,40.4374,40.2458,40.2458,6168.0
2020-06-15 11:45:00,48.31,48.31,48.21,48.26,12330.0,40.2624,40.2624,40.1791,40.2207,12330.0
2020-06-15 11:50:00,48.25,48.37,48.24,48.3,14340.0,40.2124,40.3124,40.2041,40.2541,14340.0
2020-06-15 11:55:00,48.37,48.52,48.37,48.46,8425.5,40.3124,40.4374,40.3124,40.3874,8425.5
2020-06-15 12:00:00,48.43,48.64,48.42,48.63,6337.5,40.3624,40.5374,40.3541,40.5291,6337.5
2020-06-15 12:05:00,48.64,48.67,48.61,48.65,15951.0,40.5374,40.5624,40.5124,40.5458,15951.0
2020-06-15 12:10:00,48.65,48.68,48.59,48.61,11482.5,40.5458,40.5708,40.4958,40.5124,11482.5
2020-06-15 12:15:00,48.64,48.69,48.62,48.66,6946.5,40.5374,40.5791,40.5208,40.5541,6946.5
2020-06-15 12:20:00,48.66,48.67,48.61,48.64,7416.0,40.5541,40.5624,40.5124,40.5374,7416.0
2020-06-15 12:25:00,48.63,48.63,48.55,48.57,5980.5,40.5291,40.5291,40.4624,40.4791,5980.5
2020-06-15 12:30:00,48.56,48.57,48.48,48.52,11239.5,40.4708,40.4791,40.4041,40.4374,11239.5
2020-06-15 12:35:00,48.53,48.65,48.53,48.63,5632.5,40.4458,40.5458,40.4458,40.5291,5632.5
2020-06-15 12:40:00,48.62,48.64,48.59,48.6,6825.0,40.5208,40.5374,40.4958,40.5041,6825.0
2020-06-15 12:45:00,48.6,48.71,48.58,48.69,11631.0,40.5041,40.5958,40.4874,40.5791,11631.0
2020-06-15 12:50:00,48.69,48.71,48.63,48.66,10660.5,40.5791,40.5958,40.5291,40.5541,10660.5
2020-06-15 12:55:00,48.67,48.72,48.65,48.72,7444.5,40.5624,40.6041,40.5458,40.6041,7444.5
2020-06-15 13:00:00,48.72,48.76,48.69,48.75,10719.0,40.6041,40.6375,40.5791,40.6291,10719.0
2020-06-15 13:05:00,48.75,48.83,48.73,48.83,7125.0,40.6291,40.6958,40.6125,40.6958,7125.0
2020-06-15 13:10:00,48.8,48.84,48.74,48.78,10708.5,40.6708,40.7041,40.6208,40.6541,10708.5
2020-06-15 13:15:00,48.79,48.87,48.77,48.78,10387.5,40.6625,40.7291,40.6458,40.6541,10387.5
2020-06-15 13:20:00,48.79,48.83,48.67,48.67,4500.0,40.6625,40.6958,40.5624,40.5624,4500.0
2020-06-15 13:25:00,48.67,48.71,48.59,48.61,8850.0,40.5624,40.5958,40.4958,40.5124,8850.0
2020-06-15 13:30:00,48.61,48.62,48.5,48.53,9919.5,40.5124,40.5208,40.4208,40.4458,9919.5
2020-06-15 13:35:00,48.52,48.61,48.52,48.59,9442.5,40.4374,40.5124,40.4374,40.4958,9442.5
2020-06-15 13:40:00,48.59,48.62,48.47,48.49,9201.0,40.4958,40.5208,40.3958,40.4124,9201.0
2020-06-15 13:45:00,48.49,48.52,48.41,48.46,14782.5,40.4124,40.4374,40.3458,40.3874,14782.5
2020-06-15 13:50:00,48.48,48.61,48.48,48.53,6952.5,40.4041,40.5124,40.4041,40.4458,6952.5
2020-06-15 13:55:00,48.55,48.55,48.49,48.49,6000.0,40.4624,40.4624,40.4124,40.4124,6000.0
2020-06-15 14:00:00,48.51,48.94,48.51,48.91,21462.0,40.4291,40.7875,40.4291,40.7625,21462.0
2020-06-15 14:05:00,48.91,49.07,48.9,48.99,16650.0,40.7625,40.8958,40.7541,40.8291,16650.0
2020-06-15 14:10:00,49.01,49.03,48.91,49.01,13521.0,40.8458,40.8625,40.7625,40.8458,13521.0
2020-06-15 14:15:00,49.05,49.23,49.05,49.19,5562.0,40.8791,41.0292,40.8791,40.9958,5562.0
2020-06-15 14:20:00,49.26,49.26,49.09,49.23,8728.5,41.0542,41.0542,40.9125,41.0292,8728.5
2020-06-15 14:25:00,49.21,49.27,49.15,49.21,7458.0,41.0125,41.0625,40.9625,41.0125,7458.0
2020-06-15 14:30:00,49.23,49.25,49.05,49.05,8356.5,41.0292,41.0458,40.8791,40.8791,8356.5
2020-06-15 14:35:00,49.09,49.15,49.04,49.12,7131.0,40.9125,40.9625,40.8708,40.9375,7131.0
2020-06-15 14:40:00,49.13,49.17,49.02,49.03,8998.5,40.9458,40.9792,40.8541,40.8625,8998.5
2020-06-15 14:45:00,49.05,49.11,49.05,49.11,16219.5,40.8791,40.9292,40.8791,40.9292,16219.5
2020-06-15 14:50:00,49.1,49.11,48.94,48.97,8865.0,40.9208,40.9292,40.7875,40.8125,8865.0
2020-06-15 14:55:00,48.97,49.04,48.96,49.01,5928.0,40.8125,40.8708,40.8041,40.8458,5928.0
2020-06-15 15:00:00,49.01,49.15,49.01,49.15,7042.5,40.8458,40.9625,40.8458,40.9625,7042.5
2020-06-15 15:05:00,49.11,49.11,48.97,49.02,8571.0,40.9292,40.9292,40.8125,40.8541,8571.0
2020-06-15 15:10:00,49.04,49.09,49.03,49.05,10036.5,40.8708,40.9125,40.8625,40.8791,10036.5
2020-06-15 15:15:00,49.04,49.06,48.95,48.98,8628.0,40.8708,40.8875,40.7958,40.8208,8628.0
2020-06-15 15:20:00,48.97,48.98,48.9,48.94,9243.0,40.8125,40.8208,40.7541,40.7875,9243.0
2020-06-15 15:25:00,48.97,49.01,48.76,48.77,23541.0,40.8125,40.8458,40.6375,40.6458,23541.0
2020-06-15 15:30:00,48.78,48.81,48.57,48.64,19042.5,40.6541,40.6791,40.4791,40.5374,19042.5
2020-06-15 15:35:00,48.59,48.71,48.53,48.68,15144.0,40.4958,40.5958,40.4458,40.5708,15144.0
2020-06-15 15:40:00,48.68,48.74,48.61,48.73,15465.0,40.5708,40.6208,40.5124,40.6125,15465.0
2020-06-15 15:45:00,48.73,48.89,48.69,48.84,39166.5,40.6125,40.7458,40.5791,40.7041,39166.5
2020-06-15 15:50:00,48.89,49.12,48.85,49.07,102537.0,40.7458,40.9375,40.7125,40.8958,102537.0
2020-06-15 15:55:00,49.07,49.15,49.01,49.12,185461.5,40.8958,40.9625,40.8458,40.9375,185461.5
2020-06-16 09:30:00,50.63,50.99,49.33,50.49,37795.5,42.1959,42.496,41.1125,42.0793,37795.5
2020-06-16 09:35:00,50.47,50.88,50.46,50.82,24912.0,42.0626,42.4043,42.0543,42.3543,24912.0
2020-06-16 09:40:00,50.89,50.95,50.65,50.65,13330.5,42.4126,42.4626,42.2126,42.2126,13330.5
2020-06-16 09:45:00,50.68,50.75,50.49,50.49,23532.0,42.2376,42.296,42.0793,42.0793,23532.0
2020-06-16 09:50:00,50.51,50.52,50.39,50.43,20574.0,42.0959,42.1043,41.9959,42.0293,20574.0
2020-06-16 09:55:00,50.46,50.58,50.44,50.47,17776.5,42.0543,42.1543,42.0376,42.0626,17776.5
2020-06-16 10:00:00,50.52,50.61,50.41,50.58,14929.5,42.1043,42.1793,42.0126,42.1543,14929.5
2020-06-16 10:05:00,50.57,50.61,50.48,50.48,8890.5,42.1459,42.1793,42.0709,42.0709,8890.5
2020-06-16 10:10:00,50.49,50.58,50.47,50.53,10494.0,42.0793,42.1543,42.0626,42.1126,10494.0
2020-06-16 10:15:00,50.49,50.63,50.49,50.54,11656.5,42.0793,42.1959,42.0793,42.1209,11656.5
2020-06-16 10:20:00,50.46,50.55,50.39,50.52,9147.0,42.0543,42.1293,41.9959,42.1043,9147.0
2020-06-16 10:25:00,50.53,50.62,50.53,50.57,11185.5,42.1126,42.1876,42.1126,42.1459,11185.5
2020-06-16 10:30:00,50.59,50.6,50.42,50.44,10606.5,42.1626,42.1709,42.0209,42.0376,10606.5
2020-06-16 10:35:00,50.42,50.42,50.07,50.17,25870.5,42.0209,42.0209,41.7292,41.8126,25870.5
2020-06-16 10:40:00,50.13,50.13,49.97,50.06,18300.0,41.7792,41.7792,41.6459,41.7209,18300.0
2020-06-16 10:45:00,50.05,50.07,49.94,50.06,7669.5,41.7126,41.7292,41.6209,41.7209,7669.5
2020-06-16 10:50:00,50.04,50.04,49.65,49.69,10312.5,41.7042,41.7042,41.3792,41.4125,10312.5
2020-06-16 10:55:00,49.75,49.75,49.36,49.42,33958.5,41.4625,41.4625,41.1375,41.1875,33958.5
2020-06-16 11:00:00,49.39,49.54,49.15,49.54,18876.0,41.1625,41.2875,40.9625,41.2875,18876.0
2020-06-16 11:05:00,49.53,49.71,49.43,49.59,9481.5,41.2792,41.4292,41.1958,41.3292,9481.5
2020-06-16 11:10:00,49.67,49.67,49.47,49.63,12093.0,41.3959,41.3959,41.2292,41.3625,12093.0
2020-06-16 11:15:00,49.63,49.85,49.63,49.77,10419.0,41.3625,41.5459,41.3625,41.4792,10419.0
2020-06-16 11:20:00,49.75,49.92,49.75,49.92,5538.0,41.4625,41.6042,41.4625,41.6042,5538.0
2020-06-16 11:25:00,49.88,49.94,49.85,49.93,7906.5,41.5709,41.6209,41.5459,41.6126,7906.5
2020-06-16 11:30:00,49.97,50.06,49.86,49.96,10194.0,41.6459,41.7209,41.5542,41.6376,10194.0
2020-06-16 11:35:00,49.95,49.95,49.72,49.79,9837.0,41.6292,41.6292,41.4375,41.4959,9837.0
2020-06-16 11:40:00,49.81,49.91,49.81,49.89,8944.5,41.5125,41.5959,41.5125,41.5792,8944.5
2020-06-16 11:45:00,49.89,50.05,49.89,50.04,6075.0,41.5792,41.7126,41.5792,41.7042,6075.0
2020-06-16 11:50:00,50.05,50.08,49.9,49.93,10425.0,41.7126,41.7376,41.5876,41.6126,10425.0
2020-06-16 11:55:00,49.91,49.91,49.74,49.78,9750.0,41.5959,41.5959,41.4542,41.4875,9750.0
2020-06-16 12:00:00,49.81,49.86,49.64,49.7,7027.5,41.5125,41.5542,41.3709,41.4209,7027.5
2020-06-16 12:05:00,49.66,49.73,49.61,49.73,9015.0,41.3875,41.4459,41.3459,41.4459,9015.0
2020-06-16 12:10:00,49.75,49.76,49.65,49.76,3930.0,41.4625,41.4709,41.3792,41.4709,3930.0
2020-06-16 12:15:00,49.81,49.83,49.71,49.78,6195.0,41.5125,41.5292,41.4292,41.4875,6195.0
2020-06-16 12:20:00,49.82,49.88,49.82,49.87,2958.0,41.5209,41.5709,41.5209,41.5626,2958.0
2020-06-16 12:25:00,49.91,49.99,49.9,49.99,5745.0,41.5959,41.6626,41.5876,41.6626,5745.0
2020-06-16 12:30:00,50.01,50.11,50.01,50.04,7399.5,41.6792,41.7626,41.6792,41.7042,7399.5
2020-06-16 12:35:00,50.06,50.17,50.06,50.08,8904.0,41.7209,41.8126,41.7209,41.7376,8904.0
2020-06-16 12:40:00,50.08,50.19,50.07,50.15,5826.0,41.7376,41.8292,41.7292,41.7959,5826.0
2020-06-16 12:45:00,50.15,50.18,50.1,50.12,6490.5,41.7959,41.8209,41.7542,41.7709,6490.5
2020-06-16 12:50:00,50.13,50.14,50.03,50.03,7032.0,41.7792,41.7876,41.6959,41.6959,7032.0
2020-06-16 12:55:00,50.03,50.07,49.99,50.06,5907.0,41.6959,41.7292,41.6626,41.7209,5907.0
2020-06-16 13:00:00,50.06,50.17,50.05,50.12,6171.0,41.7209,41.8126,41.7126,41.7709,6171.0
2020-06-16 13:05:00,50.11,50.11,50.03,50.07,9603.0,41.7626,41.7626,41.6959,41.7292,9603.0
2020-06-16 13:10:00,50.1,50.16,50.09,50.12,9156.0,41.7542,41.8042,41.7459,41.7709,9156.0
2020-06-16 13:15:00,50.13,50.21,50.13,50.18,5100.0,41.7792,41.8459,41.7792,41.8209,5100.0
2020-06-16 13:20:00,50.18,50.18,50.13,50.18,9387.0,41.8209,41.8209,41.7792,41.8209,9387.0
2020-06-16 13:25:00,50.16,50.21,50.14,50.14,9813.0,41.8042,41.8459,41.7876,41.7876,9813.0
2020-06-16 13:30:00,50.16,50.19,50.02,50.03,7305.0,41.8042,41.8292,41.6876,41.6959,7305.0
2020-06-16 13:35:00,50.02,50.02,49.93,49.93,6820.5,41.6876,41.6876,41.6126,41.6126,6820.5
2020-06-16 13:40:00,49.95,50.04,49.95,50.0,6856.5,41.6292,41.7042,41.6292,41.6709,6856.5
2020-06-16 13:45:00,49.97,50.0,49.95,49.96,5542.5,41.6459,41.6709,41.6292,41.6376,5542.5
2020-06-16 13:50:00,49.97,49.98,49.72,49.73,37260.0,41.6459,41.6542,41.4375,41.4459,37260.0
2020-06-16 13:55:00,49.75,49.8,49.7,49.78,7242.0,41.4625,41.5042,41.4209,41.4875,7242.0
2020-06-16 14:00:00,49.8,49.91,49.8,49.89,13392.0,41.5042,41.5959,41.5042,41.5792,13392.0
2020-06-16 14:05:00,49.89,49.92,49.83,49.85,9723.0,41.5792,41.6042,41.5292,41.5459,9723.0
2020-06-16 14:10:00,49.87,49.97,49.84,49.95,11320.5,41.5626,41.6459,41.5375,41.6292,11320.5
2020-06-16 14:15:00,49.95,50.03,49.92,49.97,11962.5,41.6292,41.6959,41.6042,41.6459,11962.5
2020-06-16 14:20:00,49.97,50.0,49.65,49.8,21295.5,41.6459,41.6709,41.3792,41.5042,21295.5
2020-06-16 14:25:00,49.76,49.87,49.76,49.87,6745.5,41.4709,41.5626,41.4709,41.5626,6745.5
2020-06-16 14:30:00,49.89,49.98,49.85,49.85,17137.5,41.5792,41.6542,41.5459,41.5459,17137.5
2020-06-16 14:35:00,49.84,49.91,49.83,49.91,5466.0,41.5375,41.5959,41.5292,41.5959,5466.0
2020-06-16 14:40:00,49.91,49.91,49.84,49.85,6501.0,41.5959,41.5959,41.5375,41.5459,6501.0
2020-06-16 14:45:00,49.87,49.88,49.76,49.87,9537.0,41.5626,41.5709,41.4709,41.5626,9537.0
2020-06-16 14:50:00,49.86,49.89,49.74,49.81,17787.0,41.5542,41.5792,41.4542,41.5125,17787.0
2020-06-16 14:55:00,49.83,49.85,49.77,49.82,6511.5,41.5292,41.5459,41.4792,41.5209,6511.5
2020-06-16 15:00:00,49.83,49.88,49.75,49.81,10065.0,41.5292,41.5709,41.4625,41.5125,10065.0
2020-06-16 15:05:00,49.83,49.83,49.57,49.59,11056.5,41.5292,41.5292,41.3125,41.3292,11056.5
2020-06-16 15:10:00,49.59,49.64,49.55,49.55,8616.0,41.3292,41.3709,41.2959,41.2959,8616.0
2020-06-16 15:15:00,49.52,49.53,49.32,49.35,20002.5,41.2709,41.2792,41.1042,41.1292,20002.5
2020-06-16 15:20:00,49.36,49.53,49.35,49.51,21319.5,41.1375,41.2792,41.1292,41.2625,21319.5
2020-06-16 15:25:00,49.53,49.64,49.53,49.59,21658.5,41.2792,41.3709,41.2792,41.3292,21658.5
2020-06-16 15:30:00,49.56,49.69,49.53,49.65,27220.5,41.3042,41.4125,41.2792,41.3792,27220.5
2020-06-16 15:35:00,49.61,49.61,49.42,49.46,33763.5,41.3459,41.3459,41.1875,41.2208,33763.5
2020-06-16 15:40:00,49.46,49.48,49.3,49.35,37606.5,41.2208,41.2375,41.0875,41.1292,37606.5
2020-06-16 15:45:00,49.35,49.41,49.28,49.35,43267.5,41.1292,41.1792,41.0708,41.1292,43267.5
2020-06-16 15:50:00,49.33,49.57,49.27,49.52,212343.0,41.1125,41.3125,41.0625,41.2709,212343.0
2020-06-16 15:55:00,49.53,49.69,49.46,49.69,180193.5,41.2792,41.4125,41.2208,41.4125,180193.5
2020-06-17 09:30:00,49.95,50.13,49.82,49.82,25068.0,41.6292,41.7792,41.5209,41.5209,25068.0
2020-06-17 09:35:00,49.82,49.91,49.69,49.69,3900.0,41.5209,41.5959,41.4125,41.4125,3900.0
2020-06-17 09:40:00,49.67,49.79,49.62,49.79,13179.0,41.3959,41.4959,41.3542,41.4959,13179.0
2020-06-17 09:45:00,49.75,49.85,49.71,49.85,20313.0,41.4625,41.5459,41.4292,41.5459,20313.0
2020-06-17 09:50:00,49.87,49.95,49.85,49.87,7525.5,41.5626,41.6292,41.5459,41.5626,7525.5
2020-06-17 09:55:00,49.85,49.85,49.63,49.75,19276.5,41.5459,41.5459,41.3625,41.4625,19276.5
2020-06-17 10:00:00,49.73,49.8,49.7,49.73,11851.5,41.4459,41.5042,41.4209,41.4459,11851.5
2020-06-17 10:05:00,49.71,49.81,49.7,49.8,14529.0,41.4292,41.5125,41.4209,41.5042,14529.0
2020-06-17 10:10:00,49.79,49.83,49.72,49.78,32614.5,41.4959,41.5292,41.4375,41.4875,32614.5
2020-06-17 10:15:00,49.8,49.9,49.67,49.71,15708.0,41.5042,41.5876,41.3959,41.4292,15708.0
2020-06-17 10:20:00,49.72,49.73,49.58,49.58,7524.0,41.4375,41.4459,41.3209,41.3209,7524.0
2020-06-17 10:25:00,49.63,49.67,49.47,49.5,5878.5,41.3625,41.3959,41.2292,41.2542,5878.5
2020-06-17 10:30:00,49.55,49.62,49.48,49.62,53290.5,41.2959,41.3542,41.2375,41.3542,53290.5
2020-06-17 10:35:00,49.63,49.64,49.55,49.57,11565.0,41.3625,41.3709,41.2959,41.3125,11565.0
2020-06-17 10:40:00,49.55,49.69,49.5,49.69,21750.0,41.2959,41.4125,41.2542,41.4125,21750.0
2020-06-17 10:45:00,49.67,49.68,49.59,49.65,11574.0,41.3959,41.4042,41.3292,41.3792,11574.0
2020-06-17 10:50:00,49.61,49.72,49.59,49.71,10456.5,41.3459,41.4375,41.3292,41.4292,10456.5
2020-06-17 10:55:00,49.73,49.8,49.71,49.74,8799.0,41.4459,41.5042,41.4292,41.4542,8799.0
2020-06-17 11:00:00,49.72,49.76,49.65,49.69,5635.5,41.4375,41.4709,41.3792,41.4125,5635.5
2020-06-17 11:05:00,49.71,49.75,49.69,49.73,4384.5,41.4292,41.4625,41.4125,41.4459,4384.5
2020-06-17 11:10:00,49.72,49.75,49.64,49.64,14821.5,41.4375,41.4625,41.3709,41.3709,14821.5
2020-06-17 11:15:00,49.59,49.69,49.58,49.61,3045.0,41.3292,41.4125,41.3209,41.3459,3045.0
2020-06-17 11:20:00,49.61,49.61,49.53,49.53,5605.5,41.3459,41.3459,41.2792,41.2792,5605.5
2020-06-17 11:25:00,49.54,49.55,49.49,49.53,4894.5,41.2875,41.2959,41.2459,41.2792,4894.5
2020-06-17 11:30:00,49.53,49.58,49.48,49.58,6217.5,41.2792,41.3209,41.2375,41.3209,6217.5
2020-06-17 11:35:00,49.61,49.65,49.58,49.61,6378.0,41.3459,41.3792,41.3209,41.3459,6378.0
2020-06-17 11:40:00,49.61,49.72,49.61,49.72,3975.0,41.3459,41.4375,41.3459,41.4375,3975.0
2020-06-17 11:45:00,49.73,49.73,49.69,49.69,2100.0,41.4459,41.4459,41.4125,41.4125,2100.0
2020-06-17 11:50:00,49.68,49.69,49.63,49.63,4774.5,41.4042,41.4125,41.3625,41.3625,4774.5
2020-06-17 11:55:00,49.65,49.77,49.65,49.75,7362.0,41.3792,41.4792,41.3792,41.4625,7362.0
2020-06-17 12:00:00,49.75,49.75,49.71,49.73,3052.5,41.4625,41.4625,41.4292,41.4459,3052.5
2020-06-17 12:05:00,49.74,49.76,49.71,49.71,4615.5,41.4542,41.4709,41.4292,41.4292,4615.5
2020-06-17 12:10:00,49.69,49.69,49.63,49.66,8775.0,41.4125,41.4125,41.3625,41.3875,8775.0
2020-06-17 12:15:00,49.66,49.67,49.64,49.65,4350.0,41.3875,41.3959,41.3709,41.3792,4350.0
2020-06-17 12:20:00,49.65,49.67,49.61,49.65,3535.5,41.3792,41.3959,41.3459,41.3792,3535.5
2020-06-17 12:25:00,49.66,49.67,49.64,49.65,2908.5,41.3875,41.3959,41.3709,41.3792,2908.5
2020-06-17 12:30:00,49.65,49.81,49.65,49.78,5800.5,41.3792,41.5125,41.3792,41.4875,5800.5
2020-06-17 12:35:00,49.79,49.81,49.76,49.77,3300.0,41.4959,41.5125,41.4709,41.4792,3300.0
2020-06-17 12:40:00,49.77,49.77,49.67,49.67,13447.5,41.4792,41.4792,41.3959,41.3959,13447.5
2020-06-17 12:45:00,49.68,49.7,49.65,49.66,7096.5,41.4042,41.4209,41.3792,41.3875,7096.5
2020-06-17 12:50:00,49.63,49.66,49.63,49.63,9099.0,41.3625,41.3875,41.3625,41.3625,9099.0
2020-06-17 12:55:00,49.63,49.63,49.59,49.6,9919.5,41.3625,41.3625,41.3292,41.3375,9919.5
2020-06-17 13:00:00,49.61,49.7,49.59,49.69,15858.0,41.3459,41.4209,41.3292,41.4125,15858.0
2020-06-17 13:05:00,49.71,49.74,49.69,49.74,4009.5,41.4292,41.4542,41.4125,41.4542,4009.5
2020-06-17 13:10:00,49.75,49.78,49.72,49.72,11697.0,41.4625,41.4875,41.4375,41.4375,11697.0
2020-06-17 13:15:00,49.73,49.73,49.69,49.71,6361.5,41.4459,41.4459,41.4125,41.4292,6361.5
2020-06-17 13:20:00,49.71,49.73,49.69,49.69,8215.5,41.4292,41.4459,41.4125,41.4125,8215.5
2020-06-17 13:25:00,49.69,49.73,49.65,49.65,21889.5,41.4125,41.4459,41.3792,41.3792,21889.5
2020-06-17 13:30:00,49.65,49.71,49.65,49.69,13872.0,41.3792,41.4292,41.3792,41.4125,13872.0
2020-06-17 13:35:00,49.69,49.76,49.66,49.76,7420.5,41.4125,41.4709,41.3875,41.4709,7420.5
2020-06-17 13:40:00,49.77,49.79,49.75,49.79,6883.5,41.4792,41.4959,41.4625,41.4959,6883.5
2020-06-17 13:45:00,49.77,49.81,49.76,49.81,4684.5,41.4792,41.5125,41.4709,41.5125,4684.5
2020-06-17 13:50:00,49.8,49.82,49.75,49.8,7554.0,41.5042,41.5209,41.4625,41.5042,7554.0
2020-06-17 13:55:00,49.81,49.83,49.73,49.73,5256.0,41.5125,41.5292,41.4459,41.4459,5256.0
2020-06-17 14:00:00,49.75,49.76,49.72,49.74,6891.0,41.4625,41.4709,41.4375,41.4542,6891.0
2020-06-17 14:05:00,49.75,49.77,49.73,49.77,5997.0,41.4625,41.4792,41.4459,41.4792,5997.0
2020-06-17 14:10:00,49.77,49.83,49.77,49.8,6439.5,41.4792,41.5292,41.4792,41.5042,6439.5
2020-06-17 14:15:00,49.79,49.81,49.72,49.72,7503.0,41.4959,41.5125,41.4375,41.4375,7503.0
2020-06-17 14:20:00,49.73,49.76,49.73,49.74,3225.0,41.4459,41.4709,41.4459,41.4542,3225.0
2020-06-17 14:25:00,49.73,49.75,49.69,49.73,8925.0,41.4459,41.4625,41.4125,41.4459,8925.0
2020-06-17 14:30:00,49.74,49.74,49.67,49.67,3616.5,41.4542,41.4542,41.3959,41.3959,3616.5
2020-06-17 14:35:00,49.69,49.73,49.69,49.73,7501.5,41.4125,41.4459,41.4125,41.4459,7501.5
2020-06-17 14:40:00,49.73,49.81,49.73,49.77,7723.5,41.4459,41.5125,41.4459,41.4792,7723.5
2020-06-17 14:45:00,49.77,49.77,49.73,49.75,5262.0,41.4792,41.4792,41.4459,41.4625,5262.0
2020-06-17 14:50:00,49.73,49.81,49.73,49.74,7780.5,41.4459,41.5125,41.4459,41.4542,7780.5
2020-06-17 14:55:00,49.75,49.76,49.65,49.67,11208.0,41.4625,41.4709,41.3792,41.3959,11208.0
2020-06-17 15:00:00,49.65,49.65,49.57,49.62,9085.5,41.3792,41.3792,41.3125,41.3542,9085.5
2020-06-17 15:05:00,49.6,49.65,49.58,49.63,4326.0,41.3375,41.3792,41.3209,41.3625,4326.0
2020-06-17 15:10:00,49.61,49.61,49.57,49.59,8118.0,41.3459,41.3459,41.3125,41.3292,8118.0
2020-06-17 15:15:00,49.61,49.68,49.58,49.58,8862.0,41.3459,41.4042,41.3209,41.3209,8862.0
2020-06-17 15:20:00,49.59,49.62,49.49,49.52,9787.5,41.3292,41.3542,41.2459,41.2709,9787.5
2020-06-17 15:25:00,49.53,49.54,49.46,49.53,10285.5,41.2792,41.2875,41.2208,41.2792,10285.5
2020-06-17 15:30:00,49.53,49.55,49.46,49.53,21930.0,41.2792,41.2959,41.2208,41.2792,21930.0
2020-06-17 15:35:00,49.53,49.61,49.52,49.55,7387.5,41.2792,41.3459,41.2709,41.2959,7387.5
2020-06-17 15:40:00,49.54,49.57,49.38,49.42,11383.5,41.2875,41.3125,41.1542,41.1875,11383.5
2020-06-17 15:45:00,49.43,49.48,49.33,49.33,25576.5,41.1958,41.2375,41.1125,41.1125,25576.5
2020-06-17 15:50:00,49.34,49.53,49.31,49.5,35688.0,41.1208,41.2792,41.0958,41.2542,35688.0
2020-06-17 15:55:00,49.53,49.56,49.49,49.52,55660.5,41.2792,41.3042,41.2459,41.2709,55660.5
2020-06-18 09:30:00,49.75,49.75,49.41,49.41,24706.5,41.4625,41.4625,41.1792,41.1792,24706.5
2020-06-18 09:35:00,49.37,49.57,49.27,49.57,16330.5,41.1458,41.3125,41.0625,41.3125,16330.5
2020-06-18 09:40:00,49.63,49.81,49.5,49.81,6928.5,41.3625,41.5125,41.2542,41.5125,6928.5
2020-06-18 09:45:00,49.83,49.98,49.75,49.91,6844.5,41.5292,41.6542,41.4625,41.5959,6844.5
2020-06-18 09:50:00,50.01,50.01,49.81,49.85,15520.5,41.6792,41.6792,41.5125,41.5459,15520.5
2020-06-18 09:55:00,49.83,49.93,49.79,49.84,12670.5,41.5292,41.6126,41.4959,41.5375,12670.5
2020-06-18 10:00:00,49.85,49.95,49.85,49.88,6532.5,41.5459,41.6292,41.5459,41.5709,6532.5
2020-06-18 10:05:00,49.85,50.03,49.85,50.0,12801.0,41.5459,41.6959,41.5459,41.6709,12801.0
2020-06-18 10:10:00,50.01,50.07,49.99,50.05,4938.0,41.6792,41.7292,41.6626,41.7126,4938.0
2020-06-18 10:15:00,50.09,50.1,49.99,50.02,6225.0,41.7459,41.7542,41.6626,41.6876,6225.0
2020-06-18 10:20:00,50.05,50.05,49.85,49.85,7648.5,41.7126,41.7126,41.5459,41.5459,7648.5
2020-06-18 10:25:00,49.9,49.9,49.83,49.87,5776.5,41.5876,41.5876,41.5292,41.5626,5776.5
2020-06-18 10:30:00,49.87,49.97,49.75,49.85,5532.0,41.5626,41.6459,41.4625,41.5459,5532.0
2020-06-18 10:35:00,49.94,50.03,49.94,49.95,6031.5,41.6209,41.6959,41.6209,41.6292,6031.5
2020-06-18 10:40:00,49.97,49.99,49.85,49.85,4908.0,41.6459,41.6626,41.5459,41.5459,4908.0
2020-06-18 10:45:00,49.89,49.95,49.85,49.95,8244.0,41.5792,41.6292,41.5459,41.6292,8244.0
2020-06-18 10:50:00,49.91,49.95,49.84,49.85,11751.0,41.5959,41.6292,41.5375,41.5459,11751.0
2020-06-18 10:55:00,49.88,50.07,49.88,50.06,7654.5,41.5709,41.7292,41.5709,41.7209,7654.5
2020-06-18 11:00:00,50.04,50.05,49.95,49.96,8362.5,41.7042,41.7126,41.6292,41.6376,8362.5
2020-06-18 11:05:00,49.95,49.99,49.91,49.92,6910.5,41.6292,41.6626,41.5959,41.6042,6910.5
2020-06-18 11:10:00,49.9,49.99,49.9,49.93,5904.0,41.5876,41.6626,41.5876,41.6126,5904.0
2020-06-18 11:15:00,49.95,49.98,49.92,49.92,4981.5,41.6292,41.6542,41.6042,41.6042,4981.5
2020-06-18 11:20:00,49.9,49.92,49.85,49.86,7710.0,41.5876,41.6042,41.5459,41.5542,7710.0
2020-06-18 11:25:00,49.85,49.93,49.84,49.85,4459.5,41.5459,41.6126,41.5375,41.5459,4459.5
2020-06-18 11:30:00,49.87,49.93,49.87,49.89,3805.5,41.5626,41.6126,41.5626,41.5792,3805.5
2020-06-18 11:35:00,49.87,49.88,49.78,49.78,5107.5,41.5626,41.5709,41.4875,41.4875,5107.5
2020-06-18 11:40:00,49.77,49.8,49.76,49.77,6294.0,41.4792,41.5042,41.4709,41.4792,6294.0
2020-06-18 11:45:00,49.77,49.81,49.73,49.76,5649.0,41.4792,41.5125,41.4459,41.4709,5649.0
2020-06-18 11:50:00,49.75,49.76,49.7,49.72,3415.5,41.4625,41.4709,41.4209,41.4375,3415.5
2020-06-18 11:55:00,49.7,49.77,49.7,49.75,5067.0,41.4209,41.4792,41.4209,41.4625,5067.0
2020-06-18 12:00:00,49.75,49.77,49.67,49.69,5071.5,41.4625,41.4792,41.3959,41.4125,5071.5
2020-06-18 12:05:00,49.67,49.74,49.67,49.74,2479.5,41.3959,41.4542,41.3959,41.4542,2479.5
2020-06-18 12:10:00,49.74,49.81,49.72,49.79,4521.0,41.4542,41.5125,41.4375,41.4959,4521.0
2020-06-18 12:15:00,49.79,49.81,49.77,49.79,4489.5,41.4959,41.5125,41.4792,41.4959,4489.5
2020-06-18 12:20:00,49.79,49.82,49.78,49.79,6028.5,41.4959,41.5209,41.4875,41.4959,6028.5
2020-06-18 12:25:00,49.79,49.83,49.78,49.79,8721.0,41.4959,41.5292,41.4875,41.4959,8721.0
2020-06-18 12:30:00,49.79,49.8,49.74,49.74,4066.5,41.4959,41.5042,41.4542,41.4542,4066.5
2020-06-18 12:35:00,49.73,49.73,49.66,49.69,6765.0,41.4459,41.4459,41.3875,41.4125,6765.0
2020-06-18 12:40:00,49.69,49.7,49.65,49.68,4407.0,41.4125,41.4209,41.3792,41.4042,4407.0
2020-06-18 12:45:00,49.66,49.72,49.66,49.72,2928.0,41.3875,41.4375,41.3875,41.4375,2928.0
2020-06-18 12:50:00,49.71,49.75,49.69,49.73,4578.0,41.4292,41.4625,41.4125,41.4459,4578.0
2020-06-18 12:55:00,49.7,49.71,49.68,49.68,2862.0,41.4209,41.4292,41.4042,41.4042,2862.0
2020-06-18 13:00:00,49.69,49.75,49.67,49.68,4432.5,41.4125,41.4625,41.3959,41.4042,4432.5
2020-06-18 13:05:00,49.65,49.73,49.65,49.73,7242.0,41.3792,41.4459,41.3792,41.4459,7242.0
2020-06-18 13:10:00,49.73,49.75,49.71,49.72,3778.5,41.4459,41.4625,41.4292,41.4375,3778.5
2020-06-18 13:15:00,49.73,49.77,49.69,49.75,3274.5,41.4459,41.4792,41.4125,41.4625,3274.5
2020-06-18 13:20:00,49.77,49.77,49.73,49.76,2403.0,41.4792,41.4792,41.4459,41.4709,2403.0
2020-06-18 13:25:00,49.75,49.75,49.71,49.73,3907.5,41.4625,41.4625,41.4292,41.4459,3907.5
2020-06-18 13:30:00,49.72,49.75,49.71,49.73,3541.5,41.4375,41.4625,41.4292,41.4459,3541.5
2020-06-18 13:35:00,49.74,49.79,49.74,49.79,4950.0,41.4542,41.4959,41.4542,41.4959,4950.0
2020-06-18 13:40:00,49.8,49.8,49.76,49.77,3675.0,41.5042,41.5042,41.4709,41.4792,3675.0
2020-06-18 13:45:00,49.77,49.79,49.75,49.76,5595.0,41.4792,41.4959,41.4625,41.4709,5595.0
2020-06-18 13:50:00,49.77,49.77,49.73,49.75,6103.5,41.4792,41.4792,41.4459,41.4625,6103.5
2020-06-18 13:55:00,49.74,49.74,49.71,49.71,3804.0,41.4542,41.4542,41.4292,41.4292,3804.0
2020-06-18 14:00:00,49.71,49.73,49.61,49.61,6940.5,41.4292,41.4459,41.3459,41.3459,6940.5
2020-06-18 14:05:00,49.61,49.61,49.53,49.57,4929.0,41.3459,41.3459,41.2792,41.3125,4929.0
2020-06-18 14:10:00,49.57,49.6,49.56,49.6,5401.5,41.3125,41.3375,41.3042,41.3375,5401.5
2020-06-18 14:15:00,49.59,49.65,49.55,49.63,9034.5,41.3292,41.3792,41.2959,41.3625,9034.5
2020-06-18 14:20:00,49.63,49.68,49.63,49.67,7720.5,41.3625,41.4042,41.3625,41.3959,7720.5
2020-06-18 14:25:00,49.67,49.67,49.65,49.65,3352.5,41.3959,41.3959,41.3792,41.3792,3352.5
2020-06-18 14:30:00,49.65,49.71,49.59,49.65,12994.5,41.3792,41.4292,41.3292,41.3792,12994.5
2020-06-18 14:35:00,49.63,49.67,49.59,49.67,4101.0,41.3625,41.3959,41.3292,41.3959,4101.0
2020-06-18 14:40:00,49.66,49.66,49.58,49.59,4348.5,41.3875,41.3875,41.3209,41.3292,4348.5
2020-06-18 14:45:00,49.59,49.61,49.58,49.58,6546.0,41.3292,41.3459,41.3209,41.3209,6546.0
2020-06-18 14:50:00,49.6,49.63,49.58,49.63,6463.5,41.3375,41.3625,41.3209,41.3625,6463.5
2020-06-18 14:55:00,49.61,49.63,49.51,49.51,6457.5,41.3459,41.3625,41.2625,41.2625,6457.5
2020-06-18 15:00:00,49.52,49.52,49.42,49.43,11476.5,41.2709,41.2709,41.1875,41.1958,11476.5
2020-06-18 15:05:00,49.42,49.47,49.41,49.47,6411.0,41.1875,41.2292,41.1792,41.2292,6411.0
2020-06-18 15:10:00,49.46,49.48,49.42,49.44,6697.5,41.2208,41.2375,41.1875,41.2042,6697.5
2020-06-18 15:15:00,49.45,49.53,49.45,49.53,5356.5,41.2125,41.2792,41.2125,41.2792,5356.5
2020-06-18 15:20:00,49.51,49.58,49.51,49.56,6262.5,41.2625,41.3209,41.2625,41.3042,6262.5
2020-06-18 15:25:00,49.56,49.57,49.53,49.54,6639.0,41.3042,41.3125,41.2792,41.2875,6639.0
2020-06-18 15:30:00,49.55,49.67,49.55,49.59,16456.5,41.2959,41.3959,41.2959,41.3292,16456.5
2020-06-18 15:35:00,49.59,49.67,49.58,49.65,12372.0,41.3292,41.3959,41.3209,41.3792,12372.0
2020-06-18 15:40:00,49.65,49.65,49.6,49.62,15849.0,41.3792,41.3792,41.3375,41.3542,15849.0
2020-06-18 15:45:00,49.62,49.65,49.57,49.63,16332.0,41.3542,41.3792,41.3125,41.3625,16332.0
2020-06-18 15:50:00,49.64,49.65,49.49,49.64,45748.5,41.3709,41.3792,41.2459,41.3709,45748.5
2020-06-18 15:55:00,49.65,49.71,49.6,49.67,60843.0,41.3792,41.4292,41.3375,41.3959,60843.0
2020-06-19 09:30:00,50.23,50.46,50.19,50.35,500409.0,41.8626,42.0543,41.8292,41.9626,500409.0
2020-06-19 09:35:00,50.33,50.39,50.08,50.08,8758.5,41.9459,41.9959,41.7376,41.7376,8758.5
2020-06-19 09:40:00,50.12,50.12,49.95,49.97,19500.0,41.7709,41.7709,41.6292,41.6459,19500.0
2020-06-19 09:45:00,50.0,50.07,49.99,50.05,4275.0,41.6709,41.7292,41.6626,41.7126,4275.0
2020-06-19 09:50:00,50.05,50.06,49.96,49.97,8562.0,41.7126,41.7209,41.6376,41.6459,8562.0
2020-06-19 09:55:00,49.99,49.99,49.81,49.87,7572.0,41.6626,41.6626,41.5125,41.5626,7572.0
2020-06-19 10:00:00,49.89,49.97,49.81,49.92,8658.0,41.5792,41.6459,41.5125,41.6042,8658.0
2020-06-19 10:05:00,49.93,49.93,49.82,49.87,9771.0,41.6126,41.6126,41.5209,41.5626,9771.0
2020-06-19 10:10:00,49.86,49.87,49.76,49.84,13470.0,41.5542,41.5626,41.4709,41.5375,13470.0
2020-06-19 10:15:00,49.85,49.93,49.83,49.89,6576.0,41.5459,41.6126,41.5292,41.5792,6576.0
2020-06-19 10:20:00,49.89,49.9,49.87,49.89,6781.5,41.5792,41.5876,41.5626,41.5792,6781.5
2020-06-19 10:25:00,49.9,49.9,49.75,49.77,7710.0,41.5876,41.5876,41.4625,41.4792,7710.0
2020-06-19 10:30:00,49.75,49.75,49.62,49.66,6139.5,41.4625,41.4625,41.3542,41.3875,6139.5
2020-06-19 10:35:00,49.65,49.65,49.59,49.6,5694.0,41.3792,41.3792,41.3292,41.3375,5694.0
2020-06-19 10:40:00,49.57,49.66,49.54,49.64,6022.5,41.3125,41.3875,41.2875,41.3709,6022.5
2020-06-19 10:45:00,49.62,49.75,49.61,49.75,5475.0,41.3542,41.4625,41.3459,41.4625,5475.0
2020-06-19 10:50:00,49.75,49.8,49.68,49.8,12180.0,41.4625,41.5042,41.4042,41.5042,12180.0
2020-06-19 10:55:00,49.79,49.79,49.65,49.69,8370.0,41.4959,41.4959,41.3792,41.4125,8370.0
2020-06-19 11:00:00,49.71,49.76,49.68,49.73,13498.5,41.4292,41.4709,41.4042,41.4459,13498.5
2020-06-19 11:05:00,49.72,49.77,49.7,49.71,4480.5,41.4375,41.4792,41.4209,41.4292,4480.5
2020-06-19 11:10:00,49.71,49.77,49.67,49.75,5308.5,41.4292,41.4792,41.3959,41.4625,5308.5
2020-06-19 11:15:00,49.75,49.78,49.66,49.67,4803.0,41.4625,41.4875,41.3875,41.3959,4803.0
2020-06-19 11:20:00,49.61,49.69,49.61,49.69,7786.5,41.3459,41.4125,41.3459,41.4125,7786.5
2020-06-19 11:25:00,49.71,49.71,49.65,49.69,7378.5,41.4292,41.4292,41.3792,41.4125,7378.5
2020-06-19 11:30:00,49.71,49.71,49.63,49.64,10165.5,41.4292,41.4292,41.3625,41.3709,10165.5
2020-06-19 11:35:00,49.63,49.67,49.61,49.65,7969.5,41.3625,41.3959,41.3459,41.3792,7969.5
2020-06-19 11:40:00,49.68,49.71,49.65,49.66,4921.5,41.4042,41.4292,41.3792,41.3875,4921.5
2020-06-19 11:45:00,49.68,49.79,49.68,49.75,5818.5,41.4042,41.4959,41.4042,41.4625,5818.5
2020-06-19 11:50:00,49.77,49.79,49.75,49.78,4717.5,41.4792,41.4959,41.4625,41.4875,4717.5
2020-06-19 11:55:00,49.77,49.77,49.71,49.73,7470.0,41.4792,41.4792,41.4292,41.4459,7470.0
2020-06-19 12:00:00,49.75,49.75,49.68,49.71,8109.0,41.4625,41.4625,41.4042,41.4292,8109.0
2020-06-19 12:05:00,49.7,49.71,49.67,49.71,8076.0,41.4209,41.4292,41.3959,41.4292,8076.0
2020-06-19 12:10:00,49.71,49.74,49.55,49.55,14487.0,41.4292,41.4542,41.2959,41.2959,14487.0
2020-06-19 12:15:00,49.57,49.57,49.35,49.36,20209.5,41.3125,41.3125,41.1292,41.1375,20209.5
2020-06-19 12:20:00,49.36,49.46,49.29,49.33,16195.5,41.1375,41.2208,41.0792,41.1125,16195.5
2020-06-19 12:25:00,49.32,49.43,49.32,49.43,6243.0,41.1042,41.1958,41.1042,41.1958,6243.0
2020-06-19 12:30:00,49.43,49.53,49.42,49.48,7482.0,41.1958,41.2792,41.1875,41.2375,7482.0
2020-06-19 12:35:00,49.47,49.47,49.39,49.43,9075.0,41.2292,41.2292,41.1625,41.1958,9075.0
2020-06-19 12:40:00,49.43,49.5,49.39,49.48,9730.5,41.1958,41.2542,41.1625,41.2375,9730.5
2020-06-19 12:45:00,49.48,49.59,49.45,49.58,16918.5,41.2375,41.3292,41.2125,41.3209,16918.5
2020-06-19 12:50:00,49.61,49.61,49.55,49.57,13872.0,41.3459,41.3459,41.2959,41.3125,13872.0
2020-06-19 12:55:00,49.58,49.7,49.58,49.69,5779.5,41.3209,41.4209,41.3209,41.4125,5779.5
2020-06-19 13:00:00,49.69,49.69,49.58,49.58,6088.5,41.4125,41.4125,41.3209,41.3209,6088.5
2020-06-19 13:05:00,49.59,49.59,49.53,49.56,16005.0,41.3292,41.3292,41.2792,41.3042,16005.0
2020-06-19 13:10:00,49.58,49.62,49.54,49.55,5491.5,41.3209,41.3542,41.2875,41.2959,5491.5
2020-06-19 13:15:00,49.55,49.55,49.49,49.52,7302.0,41.2959,41.2959,41.2459,41.2709,7302.0
2020-06-19 13:20:00,49.51,49.51,49.39,49.4,6159.0,41.2625,41.2625,41.1625,41.1708,6159.0
2020-06-19 13:25:00,49.42,49.46,49.39,49.42,7195.5,41.1875,41.2208,41.1625,41.1875,7195.5
2020-06-19 13:30:00,49.41,49.42,49.32,49.32,10590.0,41.1792,41.1875,41.1042,41.1042,10590.0
2020-06-19 13:35:00,49.33,49.49,49.32,49.45,7968.0,41.1125,41.2459,41.1042,41.2125,7968.0
2020-06-19 13:40:00,49.45,49.47,49.43,49.46,3484.5,41.2125,41.2292,41.1958,41.2208,3484.5
2020-06-19 13:45:00,49.47,49.47,49.33,49.37,7848.0,41.2292,41.2292,41.1125,41.1458,7848.0
2020-06-19 13:50:00,49.38,49.39,49.33,49.34,6012.0,41.1542,41.1625,41.1125,41.1208,6012.0
2020-06-19 13:55:00,49.35,49.4,49.25,49.27,6393.0,41.1292,41.1708,41.0458,41.0625,6393.0
2020-06-19 14:00:00,49.28,49.41,49.28,49.38,16501.5,41.0708,41.1792,41.0708,41.1542,16501.5
2020-06-19 14:05:00,49.39,49.39,49.27,49.36,17439.0,41.1625,41.1625,41.0625,41.1375,17439.0
2020-06-19 14:10:00,49.34,49.38,49.31,49.37,17788.5,41.1208,41.1542,41.0958,41.1458,17788.5
2020-06-19 14:15:00,49.39,49.45,49.35,49.35,22233.0,41.1625,41.2125,41.1292,41.1292,22233.0
2020-06-19 14:20:00,49.35,49.51,49.35,49.49,17472.0,41.1292,41.2625,41.1292,41.2459,17472.0
2020-06-19 14:25:00,49.5,49.5,49.43,49.47,16104.0,41.2542,41.2542,41.1958,41.2292,16104.0
2020-06-19 14:30:00,49.46,49.59,49.39,49.59,17550.0,41.2208,41.3292,41.1625,41.3292,17550.0
2020-06-19 14:35:00,49.58,49.69,49.58,49.67,7956.0,41.3209,41.4125,41.3209,41.3959,7956.0
2020-06-19 14:40:00,49.66,49.71,49.61,49.69,12747.0,41.3875,41.4292,41.3459,41.4125,12747.0
2020-06-19 14:45:00,49.68,49.73,49.65,49.65,10810.5,41.4042,41.4459,41.3792,41.3792,10810.5
2020-06-19 14:50:00,49.66,49.76,49.65,49.73,13651.5,41.3875,41.4709,41.3792,41.4459,13651.5
2020-06-19 14:55:00,49.71,49.8,49.7,49.77,10459.5,41.4292,41.5042,41.4209,41.4792,10459.5
2020-06-19 15:00:00,49.76,49.77,49.71,49.73,17007.0,41.4709,41.4792,41.4292,41.4459,17007.0
2020-06-19 15:05:00,49.73,49.76,49.68,49.7,13198.5,41.4459,41.4709,41.4042,41.4209,13198.5
2020-06-19 15:10:00,49.72,49.87,49.67,49.83,20983.5,41.4375,41.5626,41.3959,41.5292,20983.5
2020-06-19 15:15:00,49.83,49.91,49.82,49.91,11601.0,41.5292,41.5959,41.5209,41.5959,11601.0
2020-06-19 15:20:00,49.89,49.91,49.82,49.87,9930.0,41.5792,41.5959,41.5209,41.5626,9930.0
2020-06-19 15:25:00,49.83,49.87,49.76,49.76,15667.5,41.5292,41.5626,41.4709,41.4709,15667.5
2020-06-19 15:30:00,49.77,49.77,49.69,49.74,16818.0,41.4792,41.4792,41.4125,41.4542,16818.0
2020-06-19 15:35:00,49.74,49.74,49.64,49.69,20830.5,41.4542,41.4542,41.3709,41.4125,20830.5
2020-06-19 15:40:00,49.7,49.79,49.67,49.77,25998.0,41.4209,41.4959,41.3959,41.4792,25998.0
2020-06-19 15:45:00,49.75,49.79,49.56,49.59,106239.0,41.4625,41.4959,41.3042,41.3292,106239.0
2020-06-19 15:50:00,49.59,50.03,49.56,50.03,175551.0,41.3292,41.6959,41.3042,41.6959,175551.0
2020-06-19 15:55:00,50.03,50.06,49.93,49.97,353751.0,41.6959,41.7209,41.6126,41.6459,353751.0
2020-06-22 09:30:00,49.53,49.59,49.23,49.23,31368.0,41.2792,41.3292,41.0292,41.0292,31368.0
2020-06-22 09:35:00,49.27,49.34,49.13,49.17,15675.0,41.0625,41.1208,40.9458,40.9792,15675.0
2020-06-22 09:40:00,49.17,49.19,49.1,49.13,11488.5,40.9792,40.9958,40.9208,40.9458,11488.5
2020-06-22 09:45:00,49.11,49.19,48.99,49.17,7050.0,40.9292,40.9958,40.8291,40.9792,7050.0
2020-06-22 09:50:00,49.16,49.33,49.16,49.33,4350.0,40.9708,41.1125,40.9708,41.1125,4350.0
2020-06-22 09:55:00,49.31,49.43,49.31,49.35,7564.5,41.0958,41.1958,41.0958,41.1292,7564.5
2020-06-22 10:00:00,49.32,49.48,49.32,49.48,3450.0,41.1042,41.2375,41.1042,41.2375,3450.0
2020-06-22 10:05:00,49.48,49.69,49.47,49.65,25771.5,41.2375,41.4125,41.2292,41.3792,25771.5
2020-06-22 10:10:00,49.65,49.74,49.62,49.69,8253.0,41.3792,41.4542,41.3542,41.4125,8253.0
2020-06-22 10:15:00,49.71,49.72,49.64,49.69,8581.5,41.4292,41.4375,41.3709,41.4125,8581.5
2020-06-22 10:20:00,49.73,49.87,49.73,49.84,10282.5,41.4459,41.5626,41.4459,41.5375,10282.5
2020-06-22 10:25:00,49.85,49.89,49.84,49.86,8011.5,41.5459,41.5792,41.5375,41.5542,8011.5
2020-06-22 10:30:00,49.83,49.85,49.77,49.79,11733.0,41.5292,41.5459,41.4792,41.4959,11733.0
2020-06-22 10:35:00,49.8,49.8,49.7,49.71,8208.0,41.5042,41.5042,41.4209,41.4292,8208.0
2020-06-22 10:40:00,49.69,49.73,49.66,49.69,7567.5,41.4125,41.4459,41.3875,41.4125,7567.5
2020-06-22 10:45:00,49.72,49.75,49.69,49.69,3846.0,41.4375,41.4625,41.4125,41.4125,3846.0
2020-06-22 10:50:00,49.69,49.73,49.64,49.65,11127.0,41.4125,41.4459,41.3709,41.3792,11127.0
2020-06-22 10:55:00,49.65,49.65,49.54,49.54,13401.0,41.3792,41.3792,41.2875,41.2875,13401.0
2020-06-22 11:00:00,49.51,49.6,49.51,49.53,9891.0,41.2625,41.3375,41.2625,41.2792,9891.0
2020-06-22 11:05:00,49.54,49.57,49.52,49.55,6594.0,41.2875,41.3125,41.2709,41.2959,6594.0
2020-06-22 11:10:00,49.56,49.59,49.55,49.59,7911.0,41.3042,41.3292,41.2959,41.3292,7911.0
2020-06-22 11:15:00,49.59,49.67,49.59,49.65,8146.5,41.3292,41.3959,41.3292,41.3792,8146.5
2020-06-22 11:20:00,49.65,49.72,49.63,49.71,6369.0,41.3792,41.4375,41.3625,41.4292,6369.0
2020-06-22 11:25:00,49.71,49.73,49.65,49.67,7716.0,41.4292,41.4459,41.3792,41.3959,7716.0
2020-06-22 11:30:00,49.69,49.69,49.61,49.65,7686.0,41.4125,41.4125,41.3459,41.3792,7686.0
2020-06-22 11:35:00,49.65,49.71,49.65,49.71,4471.5,41.3792,41.4292,41.3792,41.4292,4471.5
2020-06-22 11:40:00,49.71,49.73,49.69,49.7,3375.0,41.4292,41.4459,41.4125,41.4209,3375.0
2020-06-22 11:45:00,49.67,49.68,49.66,49.66,1500.0,41.3959,41.4042,41.3875,41.3875,1500.0
2020-06-22 11:50:00,49.67,49.7,49.59,49.6,5400.0,41.3959,41.4209,41.3292,41.3375,5400.0
2020-06-22 11:55:00,49.61,49.67,49.61,49.66,5779.5,41.3459,41.3959,41.3459,41.3875,5779.5
2020-06-22 12:00:00,49.69,49.84,49.69,49.81,9375.0,41.4125,41.5375,41.4125,41.5125,9375.0
2020-06-22 12:05:00,49.8,49.81,49.79,49.81,4500.0,41.5042,41.5125,41.4959,41.5125,4500.0
2020-06-22 12:10:00,49.84,49.93,49.83,49.92,6075.0,41.5375,41.6126,41.5292,41.6042,6075.0
2020-06-22 12:15:00,49.91,49.95,49.9,49.93,5250.0,41.5959,41.6292,41.5876,41.6126,5250.0
2020-06-22 12:20:00,49.93,49.95,49.89,49.91,5520.0,41.6126,41.6292,41.5792,41.5959,5520.0
2020-06-22 12:25:00,49.93,49.94,49.88,49.89,4536.0,41.6126,41.6209,41.5709,41.5792,4536.0
2020-06-22 12:30:00,49.89,49.9,49.85,49.86,4200.0,41.5792,41.5876,41.5459,41.5542,4200.0
2020-06-22 12:35:00,49.85,49.89,49.85,49.88,1800.0,41.5459,41.5792,41.5459,41.5709,1800.0
2020-06-22 12:40:00,49.86,49.91,49.86,49.9,7917.0,41.5542,41.5959,41.5542,41.5876,7917.0
2020-06-22 12:45:00,49.89,49.99,49.88,49.95,9483.0,41.5792,41.6626,41.5709,41.6292,9483.0
2020-06-22 12:50:00,49.95,49.95,49.91,49.93,4383.0,41.6292,41.6292,41.5959,41.6126,4383.0
2020-06-22 12:55:00,49.91,49.91,49.86,49.87,4500.0,41.5959,41.5959,41.5542,41.5626,4500.0
2020-06-22 13:00:00,49.87,49.92,49.85,49.9,6526.5,41.5626,41.6042,41.5459,41.5876,6526.5
2020-06-22 13:05:00,49.89,49.92,49.86,49.89,6799.5,41.5792,41.6042,41.5542,41.5792,6799.5
2020-06-22 13:10:00,49.89,49.91,49.82,49.82,5674.5,41.5792,41.5959,41.5209,41.5209,5674.5
2020-06-22 13:15:00,49.82,49.86,49.82,49.86,2100.0,41.5209,41.5542,41.5209,41.5542,2100.0
2020-06-22 13:20:00,49.87,49.89,49.85,49.87,4044.0,41.5626,41.5792,41.5459,41.5626,4044.0
2020-06-22 13:25:00,49.87,49.87,49.81,49.81,4500.0,41.5626,41.5626,41.5125,41.5125,4500.0
2020-06-22 13:30:00,49.83,49.89,49.83,49.87,5805.0,41.5292,41.5792,41.5292,41.5626,5805.0
2020-06-22 13:35:00,49.87,49.88,49.8,49.83,5182.5,41.5626,41.5709,41.5042,41.5292,5182.5
2020-06-22 13:40:00,49.83,49.85,49.81,49.85,3817.5,41.5292,41.5459,41.5125,41.5459,3817.5
2020-06-22 13:45:00,49.85,49.89,49.85,49.89,4965.0,41.5459,41.5792,41.5459,41.5792,4965.0
2020-06-22 13:50:00,49.89,49.9,49.85,49.85,10821.0,41.5792,41.5876,41.5459,41.5459,10821.0
2020-06-22 13:55:00,49.85,49.89,49.85,49.89,1956.0,41.5459,41.5792,41.5459,41.5792,1956.0
2020-06-22 14:00:00,49.87,49.89,49.77,49.8,10048.5,41.5626,41.5792,41.4792,41.5042,10048.5
2020-06-22 14:05:00,49.81,49.85,49.8,49.85,6325.5,41.5125,41.5459,41.5042,41.5459,6325.5
2020-06-22 14:10:00,49.85,49.85,49.79,49.79,3558.0,41.5459,41.5459,41.4959,41.4959,3558.0
2020-06-22 14:15:00,49.79,49.83,49.79,49.8,6214.5,41.4959,41.5292,41.4959,41.5042,6214.5
2020-06-22 14:20:00,49.81,49.87,49.78,49.87,8599.5,41.5125,41.5626,41.4875,41.5626,8599.5
2020-06-22 14:25:00,49.86,49.92,49.86,49.92,7324.5,41.5542,41.6042,41.5542,41.6042,7324.5
2020-06-22 14:30:00,49.92,49.94,49.87,49.89,7624.5,41.6042,41.6209,41.5626,41.5792,7624.5
2020-06-22 14:35:00,49.91,49.93,49.87,49.91,9526.5,41.5959,41.6126,41.5626,41.5959,9526.5
2020-06-22 14:40:00,49.89,49.91,49.87,49.91,6187.5,41.5792,41.5959,41.5626,41.5959,6187.5
2020-06-22 14:45:00,49.91,49.95,49.89,49.95,5140.5,41.5959,41.6292,41.5792,41.6292,5140.5
2020-06-22 14:50:00,49.95,49.95,49.89,49.92,10203.0,41.6292,41.6292,41.5792,41.6042,10203.0
2020-06-22 14:55:00,49.91,50.01,49.91,49.98,38070.0,41.5959,41.6792,41.5959,41.6542,38070.0
2020-06-22 15:00:00,49.98,49.99,49.94,49.95,3871.5,41.6542,41.6626,41.6209,41.6292,3871.5
2020-06-22 15:05:00,49.94,49.95,49.9,49.94,7428.0,41.6209,41.6292,41.5876,41.6209,7428.0
2020-06-22 15:10:00,49.95,49.98,49.85,49.85,14073.0,41.6292,41.6542,41.5459,41.5459,14073.0
2020-06-22 15:15:00,49.85,49.87,49.77,49.8,6756.0,41.5459,41.5626,41.4792,41.5042,6756.0
2020-06-22 15:20:00,49.79,49.81,49.71,49.71,10437.0,41.4959,41.5125,41.4292,41.4292,10437.0
2020-06-22 15:25:00,49.71,49.77,49.71,49.76,4800.0,41.4292,41.4792,41.4292,41.4709,4800.0
2020-06-22 15:30:00,49.77,49.85,49.76,49.83,12879.0,41.4792,41.5459,41.4709,41.5292,12879.0
2020-06-22 15:35:00,49.84,49.84,49.75,49.79,10831.5,41.5375,41.5375,41.4625,41.4959,10831.5
2020-06-22 15:40:00,49.8,49.83,49.77,49.79,13900.5,41.5042,41.5292,41.4792,41.4959,13900.5
2020-06-22 15:45:00,49.81,49.84,49.74,49.76,20140.5,41.5125,41.5375,41.4542,41.4709,20140.5
2020-06-22 15:50:00,49.75,49.81,49.71,49.81,38593.5,41.4625,41.5125,41.4292,41.5125,38593.5
2020-06-22 15:55:00,49.82,49.87,49.78,49.81,55840.5,41.5209,41.5626,41.4875,41.5125,55840.5
2020-06-23 09:30:00,50.42,50.54,50.31,50.39,32014.5,42.0209,42.1209,41.9293,41.9959,32014.5
2020-06-23 09:35:00,50.32,50.32,50.06,50.09,12912.0,41.9376,41.9376,41.7209,41.7459,12912.0
2020-06-23 09:40:00,50.13,50.13,50.02,50.07,8940.0,41.7792,41.7792,41.6876,41.7292,8940.0
2020-06-23 09:45:00,50.07,50.07,49.89,49.89,5641.5,41.7292,41.7292,41.5792,41.5792,5641.5
2020-06-23 09:50:00,49.85,49.87,49.73,49.83,7330.5,41.5459,41.5626,41.4459,41.5292,7330.5
2020-06-23 09:55:00,49.84,50.05,49.83,50.04,16063.5,41.5375,41.7126,41.5292,41.7042,16063.5
2020-06-23 10:00:00,50.03,50.12,50.01,50.08,8793.0,41.6959,41.7709,41.6792,41.7376,8793.0
2020-06-23 10:05:00,50.1,50.13,49.96,50.13,6994.5,41.7542,41.7792,41.6376,41.7792,6994.5
2020-06-23 10:10:00,50.14,50.15,50.06,50.13,6937.5,41.7876,41.7959,41.7209,41.7792,6937.5
2020-06-23 10:15:00,50.15,50.21,50.15,50.19,8023.5,41.7959,41.8459,41.7959,41.8292,8023.5
2020-06-23 10:20:00,50.18,50.22,50.09,50.22,9393.0,41.8209,41.8542,41.7459,41.8542,9393.0
2020-06-23 10:25:00,50.28,50.31,50.27,50.29,6727.5,41.9043,41.9293,41.8959,41.9126,6727.5
2020-06-23 10:30:00,50.3,50.3,50.21,50.21,9663.0,41.9209,41.9209,41.8459,41.8459,9663.0
2020-06-23 10:35:00,50.21,50.21,50.14,50.21,3837.0,41.8459,41.8459,41.7876,41.8459,3837.0
2020-06-23 10:40:00,50.2,50.23,50.09,50.09,11518.5,41.8376,41.8626,41.7459,41.7459,11518.5
2020-06-23 10:45:00,50.06,50.1,49.99,50.1,9588.0,41.7209,41.7542,41.6626,41.7542,9588.0
2020-06-23 10:50:00,50.1,50.15,50.07,50.07,11181.0,41.7542,41.7959,41.7292,41.7292,11181.0
2020-06-23 10:55:00,50.05,50.09,50.03,50.03,5478.0,41.7126,41.7459,41.6959,41.6959,5478.0
2020-06-23 11:00:00,50.05,50.14,50.01,50.14,4290.0,41.7126,41.7876,41.6792,41.7876,4290.0
2020-06-23 11:05:00,50.15,50.16,50.08,50.08,8640.0,41.7959,41.8042,41.7376,41.7376,8640.0
2020-06-23 11:10:00,50.09,50.09,50.0,50.01,9297.0,41.7459,41.7459,41.6709,41.6792,9297.0
2020-06-23 11:15:00,50.01,50.1,50.01,50.09,10210.5,41.6792,41.7542,41.6792,41.7459,10210.5
2020-06-23 11:20:00,50.1,50.21,50.08,50.21,9742.5,41.7542,41.8459,41.7376,41.8459,9742.5
2020-06-23 11:25:00,50.22,50.23,50.15,50.16,4807.5,41.8542,41.8626,41.7959,41.8042,4807.5
2020-06-23 11:30:00,50.15,50.16,50.12,50.12,2593.5,41.7959,41.8042,41.7709,41.7709,2593.5
2020-06-23 11:35:00,50.11,50.16,50.11,50.13,4440.0,41.7626,41.8042,41.7626,41.7792,4440.0
2020-06-23 11:40:00,50.13,50.13,50.11,50.11,900.0,41.7792,41.7792,41.7626,41.7626,900.0
2020-06-23 11:45:00,50.11,50.17,50.11,50.15,5617.5,41.7626,41.8126,41.7626,41.7959,5617.5
2020-06-23 11:50:00,50.17,50.17,50.05,50.07,5536.5,41.8126,41.8126,41.7126,41.7292,5536.5
2020-06-23 11:55:00,50.08,50.17,50.07,50.17,5982.0,41.7376,41.8126,41.7292,41.8126,5982.0
2020-06-23 12:00:00,50.18,50.21,50.17,50.19,5698.5,41.8209,41.8459,41.8126,41.8292,5698.5
2020-06-23 12:05:00,50.24,50.26,50.15,50.15,5845.5,41.8709,41.8876,41.7959,41.7959,5845.5
2020-06-23 12:10:00,50.14,50.17,50.09,50.09,4062.0,41.7876,41.8126,41.7459,41.7459,4062.0
2020-06-23 12:15:00,50.08,50.12,50.07,50.11,4179.0,41.7376,41.7709,41.7292,41.7626,4179.0
2020-06-23 12:20:00,50.09,50.17,50.07,50.15,5968.5,41.7459,41.8126,41.7292,41.7959,5968.5
2020-06-23 12:25:00,50.17,50.17,50.09,50.12,5416.5,41.8126,41.8126,41.7459,41.7709,5416.5
2020-06-23 12:30:00,50.13,50.15,50.11,50.13,4050.0,41.7792,41.7959,41.7626,41.7792,4050.0
2020-06-23 12:35:00,50.11,50.13,50.09,50.11,4294.5,41.7626,41.7792,41.7459,41.7626,4294.5
2020-06-23 12:40:00,50.12,50.13,50.05,50.05,2673.0,41.7709,41.7792,41.7126,41.7126,2673.0
2020-06-23 12:45:00,50.05,50.11,50.05,50.11,4401.0,41.7126,41.7626,41.7126,41.7626,4401.0
2020-06-23 12:50:00,50.12,50.15,50.12,50.12,4611.0,41.7709,41.7959,41.7709,41.7709,4611.0
2020-06-23 12:55:00,50.11,50.17,50.11,50.13,5499.0,41.7626,41.8126,41.7626,41.7792,5499.0
2020-06-23 13:00:00,50.15,50.16,50.14,50.16,5830.5,41.7959,41.8042,41.7876,41.8042,5830.5
2020-06-23 13:05:00,50.15,50.21,50.15,50.2,4933.5,41.7959,41.8459,41.7959,41.8376,4933.5
2020-06-23 13:10:00,50.2,50.2,50.16,50.18,2175.0,41.8376,41.8376,41.8042,41.8209,2175.0
2020-06-23 13:15:00,50.19,50.23,50.17,50.22,5647.5,41.8292,41.8626,41.8126,41.8542,5647.5
2020-06-23 13:20:00,50.21,50.25,50.21,50.23,6718.5,41.8459,41.8792,41.8459,41.8626,6718.5
2020-06-23 13:25:00,50.23,50.24,50.19,50.19,3457.5,41.8626,41.8709,41.8292,41.8292,3457.5
2020-06-23 13:30:00,50.2,50.21,50.17,50.17,3226.5,41.8376,41.8459,41.8126,41.8126,3226.5
2020-06-23 13:35:00,50.17,50.19,50.15,50.18,4767.0,41.8126,41.8292,41.7959,41.8209,4767.0
2020-06-23 13:40:00,50.19,50.2,50.13,50.14,5287.5,41.8292,41.8376,41.7792,41.7876,5287.5
2020-06-23 13:45:00,50.15,50.18,50.13,50.13,12379.5,41.7959,41.8209,41.7792,41.7792,12379.5
2020-06-23 13:50:00,50.14,50.23,50.12,50.23,14533.5,41.7876,41.8626,41.7709,41.8626,14533.5
2020-06-23 13:55:00,50.25,50.26,50.19,50.21,4687.5,41.8792,41.8876,41.8292,41.8459,4687.5
2020-06-23 14:00:00,50.17,50.17,50.05,50.06,8604.0,41.8126,41.8126,41.7126,41.7209,8604.0
2020-06-23 14:05:00,50.06,50.11,50.03,50.08,6150.0,41.7209,41.7626,41.6959,41.7376,6150.0
2020-06-23 14:10:00,50.09,50.11,50.09,50.11,5289.0,41.7459,41.7626,41.7459,41.7626,5289.0
2020-06-23 14:15:00,50.11,50.15,50.11,50.11,5416.5,41.7626,41.7959,41.7626,41.7626,5416.5
2020-06-23 14:20:00,50.13,50.18,50.13,50.17,4842.0,41.7792,41.8209,41.7792,41.8126,4842.0
2020-06-23 14:25:00,50.19,50.19,50.16,50.17,7281.0,41.8292,41.8292,41.8042,41.8126,7281.0
2020-06-23 14:30:00,50.16,50.16,50.08,50.1,10408.5,41.8042,41.8042,41.7376,41.7542,10408.5
2020-06-23 14:35:00,50.11,50.14,50.1,50.1,4051.5,41.7626,41.7876,41.7542,41.7542,4051.5
2020-06-23 14:40:00,50.1,50.12,50.04,50.07,7570.5,41.7542,41.7709,41.7042,41.7292,7570.5
2020-06-23 14:45:00,50.05,50.05,49.95,49.98,7020.0,41.7126,41.7126,41.6292,41.6542,7020.0
2020-06-23 14:50:00,49.99,50.03,49.97,50.03,6964.5,41.6626,41.6959,41.6459,41.6959,6964.5
2020-06-23 14:55:00,50.03,50.06,50.02,50.04,8287.5,41.6959,41.7209,41.6876,41.7042,8287.5
2020-06-23 15:00:00,50.03,50.04,49.97,49.97,8442.0,41.6959,41.7042,41.6459,41.6459,8442.0
2020-06-23 15:05:00,49.97,49.99,49.95,49.98,9814.5,41.6459,41.6626,41.6292,41.6542,9814.5
2020-06-23 15:10:00,49.97,50.05,49.97,50.04,14880.0,41.6459,41.7126,41.6459,41.7042,14880.0
2020-06-23 15:15:00,50.05,50.13,50.05,50.09,9303.0,41.7126,41.7792,41.7126,41.7459,9303.0
2020-06-23 15:20:00,50.07,50.09,50.04,50.05,16546.5,41.7292,41.7459,41.7042,41.7126,16546.5
2020-06-23 15:25:00,50.07,50.07,50.03,50.04,16336.5,41.7292,41.7292,41.6959,41.7042,16336.5
2020-06-23 15:30:00,50.04,50.09,50.03,50.07,18010.5,41.7042,41.7459,41.6959,41.7292,18010.5
2020-06-23 15:35:00,50.07,50.09,50.03,50.05,19419.0,41.7292,41.7459,41.6959,41.7126,19419.0
2020-06-23 15:40:00,50.03,50.05,49.98,50.0,20010.0,41.6959,41.7126,41.6542,41.6709,20010.0
2020-06-23 15:45:00,50.0,50.01,49.91,49.93,26772.0,41.6709,41.6792,41.5959,41.6126,26772.0
2020-06-23 15:50:00,49.94,49.94,49.76,49.86,105940.5,41.6209,41.6209,41.4709,41.5542,105940.5
2020-06-23 15:55:00,49.87,49.87,49.78,49.85,77790.0,41.5626,41.5626,41.4875,41.5459,77790.0
2020-06-24 09:30:00,49.29,49.29,49.05,49.13,25402.5,41.0792,41.0792,40.8791,40.9458,25402.5
2020-06-24 09:35:00,49.13,49.24,49.11,49.21,5400.0,40.9458,41.0375,40.9292,41.0125,5400.0
2020-06-24 09:40:00,49.17,49.27,49.15,49.27,7374.0,40.9792,41.0625,40.9625,41.0625,7374.0
2020-06-24 09:45:00,49.22,49.25,49.16,49.24,15411.0,41.0208,41.0458,40.9708,41.0375,15411.0
2020-06-24 09:50:00,49.27,49.27,49.15,49.19,11886.0,41.0625,41.0625,40.9625,40.9958,11886.0
2020-06-24 09:55:00,49.21,49.21,49.13,49.17,12615.0,41.0125,41.0125,40.9458,40.9792,12615.0
2020-06-24 10:00:00,49.16,49.17,48.9,48.91,16069.5,40.9708,40.9792,40.7541,40.7625,16069.5
2020-06-24 10:05:00,48.93,49.05,48.93,48.99,11371.5,40.7791,40.8791,40.7791,40.8291,11371.5
2020-06-24 10:10:00,48.99,49.04,48.94,49.04,6994.5,40.8291,40.8708,40.7875,40.8708,6994.5
2020-06-24 10:15:00,49.03,49.04,48.88,48.89,6465.0,40.8625,40.8708,40.7375,40.7458,6465.0
2020-06-24 10:20:00,48.95,49.05,48.94,49.05,9174.0,40.7958,40.8791,40.7875,40.8791,9174.0
2020-06-24 10:25:00,49.05,49.05,49.01,49.05,4719.0,40.8791,40.8791,40.8458,40.8791,4719.0
2020-06-24 10:30:00,49.04,49.15,48.93,48.95,11608.5,40.8708,40.9625,40.7791,40.7958,11608.5
2020-06-24 10:35:00,48.91,49.01,48.79,48.79,10821.0,40.7625,40.8458,40.6625,40.6625,10821.0
2020-06-24 10:40:00,48.81,48.88,48.79,48.88,5527.5,40.6791,40.7375,40.6625,40.7375,5527.5
2020-06-24 10:45:00,48.89,48.92,48.85,48.89,5070.0,40.7458,40.7708,40.7125,40.7458,5070.0
2020-06-24 10:50:00,48.89,48.91,48.79,48.8,9060.0,40.7458,40.7625,40.6625,40.6708,9060.0
2020-06-24 10:55:00,48.81,48.91,48.81,48.87,6376.5,40.6791,40.7625,40.6791,40.7291,6376.5
2020-06-24 11:00:00,48.84,48.89,48.77,48.85,9150.0,40.7041,40.7458,40.6458,40.7125,9150.0
2020-06-24 11:05:00,48.85,48.9,48.67,48.68,5359.5,40.7125,40.7541,40.5624,40.5708,5359.5
2020-06-24 11:10:00,48.67,48.7,48.63,48.63,6381.0,40.5624,40.5875,40.5291,40.5291,6381.0
2020-06-24 11:15:00,48.63,48.67,48.55,48.61,10522.5,40.5291,40.5624,40.4624,40.5124,10522.5
2020-06-24 11:20:00,48.59,48.59,48.52,48.54,6147.0,40.4958,40.4958,40.4374,40.4541,6147.0
2020-06-24 11:25:00,48.52,48.61,48.51,48.61,59934.0,40.4374,40.5124,40.4291,40.5124,59934.0
2020-06-24 11:30:00,48.62,48.64,48.43,48.46,12846.0,40.5208,40.5374,40.3624,40.3874,12846.0
2020-06-24 11:35:00,48.45,48.51,48.37,48.39,8682.0,40.3791,40.4291,40.3124,40.3291,8682.0
2020-06-24 11:40:00,48.4,48.41,48.33,48.35,15115.5,40.3374,40.3458,40.2791,40.2958,15115.5
2020-06-24 11:45:00,48.35,48.42,48.23,48.26,11791.5,40.2958,40.3541,40.1957,40.2207,11791.5
2020-06-24 11:50:00,48.27,48.39,48.27,48.37,7057.5,40.2291,40.3291,40.2291,40.3124,7057.5
2020-06-24 11:55:00,48.38,48.43,48.33,48.39,6150.0,40.3208,40.3624,40.2791,40.3291,6150.0
2020-06-24 12:00:00,48.39,48.51,48.34,48.51,11011.5,40.3291,40.4291,40.2874,40.4291,11011.5
2020-06-24 12:05:00,48.5,48.5,48.33,48.38,16453.5,40.4208,40.4208,40.2791,40.3208,16453.5
2020-06-24 12:10:00,48.37,48.4,48.3,48.37,6654.0,40.3124,40.3374,40.2541,40.3124,6654.0
2020-06-24 12:15:00,48.39,48.45,48.39,48.45,8391.0,40.3291,40.3791,40.3291,40.3791,8391.0
2020-06-24 12:20:00,48.45,48.47,48.4,48.45,9712.5,40.3791,40.3958,40.3374,40.3791,9712.5
2020-06-24 12:25:00,48.41,48.43,48.31,48.35,10051.5,40.3458,40.3624,40.2624,40.2958,10051.5
2020-06-24 12:30:00,48.33,48.38,48.33,48.33,5325.0,40.2791,40.3208,40.2791,40.2791,5325.0
2020-06-24 12:35:00,48.33,48.37,48.28,48.29,6283.5,40.2791,40.3124,40.2374,40.2458,6283.5
2020-06-24 12:40:00,48.3,48.46,48.27,48.44,6616.5,40.2541,40.3874,40.2291,40.3708,6616.5
2020-06-24 12:45:00,48.45,48.47,48.4,48.42,7080.0,40.3791,40.3958,40.3374,40.3541,7080.0
2020-06-24 12:50:00,48.4,48.4,48.35,48.36,8053.5,40.3374,40.3374,40.2958,40.3041,8053.5
2020-06-24 12:55:00,48.37,48.47,48.37,48.45,12819.0,40.3124,40.3958,40.3124,40.3791,12819.0
2020-06-24 13:00:00,48.44,48.47,48.39,48.43,13248.0,40.3708,40.3958,40.3291,40.3624,13248.0
2020-06-24 13:05:00,48.45,48.46,48.38,48.38,4950.0,40.3791,40.3874,40.3208,40.3208,4950.0
2020-06-24 13:10:00,48.42,48.42,48.34,48.35,5919.0,40.3541,40.3541,40.2874,40.2958,5919.0
2020-06-24 13:15:00,48.36,48.43,48.35,48.38,10633.5,40.3041,40.3624,40.2958,40.3208,10633.5
2020-06-24 13:20:00,48.36,48.37,48.3,48.31,9903.0,40.3041,40.3124,40.2541,40.2624,9903.0
2020-06-24 13:25:00,48.31,48.32,48.22,48.26,15585.0,40.2624,40.2708,40.1874,40.2207,15585.0
2020-06-24 13:30:00,48.26,48.26,48.17,48.19,22558.5,40.2207,40.2207,40.1457,40.1624,22558.5
2020-06-24 13:35:00,48.18,48.21,48.16,48.21,8799.0,40.1541,40.1791,40.1374,40.1791,8799.0
2020-06-24 13:40:00,48.19,48.23,48.16,48.19,20068.5,40.1624,40.1957,40.1374,40.1624,20068.5
2020-06-24 13:45:00,48.19,48.25,48.14,48.25,8340.0,40.1624,40.2124,40.1207,40.2124,8340.0
2020-06-24 13:50:00,48.23,48.25,48.19,48.24,5313.0,40.1957,40.2124,40.1624,40.2041,5313.0
2020-06-24 13:55:00,48.24,48.31,48.22,48.31,6909.0,40.2041,40.2624,40.1874,40.2624,6909.0
2020-06-24 14:00:00,48.31,48.35,48.13,48.18,16453.5,40.2624,40.2958,40.1124,40.1541,16453.5
2020-06-24 14:05:00,48.19,48.37,48.19,48.37,7804.5,40.1624,40.3124,40.1624,40.3124,7804.5
2020-06-24 14:10:00,48.33,48.33,48.25,48.26,7275.0,40.2791,40.2791,40.2124,40.2207,7275.0
2020-06-24 14:15:00,48.25,48.33,48.25,48.27,9444.0,40.2124,40.2791,40.2124,40.2291,9444.0
2020-06-24 14:20:00,48.29,48.29,48.2,48.26,12168.0,40.2458,40.2458,40.1707,40.2207,12168.0
2020-06-24 14:25:00,48.26,48.38,48.26,48.37,6898.5,40.2207,40.3208,40.2207,40.3124,6898.5
2020-06-24 14:30:00,48.38,48.47,48.35,48.46,14568.0,40.3208,40.3958,40.2958,40.3874,14568.0
2020-06-24 14:35:00,48.45,48.46,48.39,48.43,10002.0,40.3791,40.3874,40.3291,40.3624,10002.0
2020-06-24 14:40:00,48.43,48.46,48.37,48.37,10152.0,40.3624,40.3874,40.3124,40.3124,10152.0
2020-06-24 14:45:00,48.39,48.48,48.37,48.43,8073.0,40.3291,40.4041,40.3124,40.3624,8073.0
2020-06-24 14:50:00,48.43,48.45,48.31,48.35,12912.0,40.3624,40.3791,40.2624,40.2958,12912.0
2020-06-24 14:55:00,48.36,48.44,48.33,48.34,10500.0,40.3041,40.3708,40.2791,40.2874,10500.0
2020-06-24 15:00:00,48.38,48.48,48.38,48.48,14173.5,40.3208,40.4041,40.3208,40.4041,14173.5
2020-06-24 15:05:00,48.47,48.49,48.44,48.47,8863.5,40.3958,40.4124,40.3708,40.3958,8863.5
2020-06-24 15:10:00,48.48,48.6,48.41,48.59,12442.5,40.4041,40.5041,40.3458,40.4958,12442.5
2020-06-24 15:15:00,48.6,48.68,48.57,48.65,15556.5,40.5041,40.5708,40.4791,40.5458,15556.5
2020-06-24 15:20:00,48.67,48.67,48.49,48.53,13128.0,40.5624,40.5624,40.4124,40.4458,13128.0
2020-06-24 15:25:00,48.54,48.57,48.47,48.48,10666.5,40.4541,40.4791,40.3958,40.4041,10666.5
2020-06-24 15:30:00,48.47,48.52,48.45,48.51,25422.0,40.3958,40.4374,40.3791,40.4291,25422.0
2020-06-24 15:35:00,48.51,48.54,48.45,48.47,24580.5,40.4291,40.4541,40.3791,40.3958,24580.5
2020-06-24 15:40:00,48.47,48.62,48.47,48.62,26179.5,40.3958,40.5208,40.3958,40.5208,26179.5
2020-06-24 15:45:00,48.62,48.66,48.55,48.55,24901.5,40.5208,40.5541,40.4624,40.4624,24901.5
2020-06-24 15:50:00,48.53,48.53,48.28,48.28,72943.5,40.4458,40.4458,40.2374,40.2374,72943.5
2020-06-24 15:55:00,48.3,48.41,48.3,48.37,68128.5,40.2541,40.3458,40.2541,40.3124,68128.5
2020-06-25 09:30:00,48.11,48.26,47.95,48.0,28996.5,40.0957,40.2207,39.9624,40.0041,28996.5
2020-06-25 09:35:00,47.99,48.03,47.86,48.03,5914.5,39.9957,40.0291,39.8874,40.0291,5914.5
2020-06-25 09:40:00,47.98,48.01,47.83,47.89,5980.5,39.9874,40.0124,39.8624,39.9124,5980.5
2020-06-25 09:45:00,47.89,47.96,47.74,47.74,4200.0,39.9124,39.9707,39.7874,39.7874,4200.0
2020-06-25 09:50:00,47.79,47.91,47.79,47.85,6889.5,39.829,39.9291,39.829,39.879,6889.5
2020-06-25 09:55:00,47.83,47.91,47.82,47.91,6576.0,39.8624,39.9291,39.854,39.9291,6576.0
2020-06-25 10:00:00,47.93,48.19,47.9,48.17,36265.5,39.9457,40.1624,39.9207,40.1457,36265.5
2020-06-25 10:05:00,48.19,48.21,48.13,48.15,7693.5,40.1624,40.1791,40.1124,40.1291,7693.5
2020-06-25 10:10:00,48.21,48.33,48.21,48.28,8460.0,40.1791,40.2791,40.1791,40.2374,8460.0
2020-06-25 10:15:00,48.27,48.27,48.19,48.2,14095.5,40.2291,40.2291,40.1624,40.1707,14095.5
2020-06-25 10:20:00,48.2,48.22,48.15,48.15,8083.5,40.1707,40.1874,40.1291,40.1291,8083.5
2020-06-25 10:25:00,48.13,48.29,48.13,48.27,43089.0,40.1124,40.2458,40.1124,40.2291,43089.0
2020-06-25 10:30:00,48.29,48.29,48.15,48.17,11880.0,40.2458,40.2458,40.1291,40.1457,11880.0
2020-06-25 10:35:00,48.18,48.2,48.12,48.12,7683.0,40.1541,40.1707,40.1041,40.1041,7683.0
2020-06-25 10:40:00,48.12,48.14,47.99,48.03,9322.5,40.1041,40.1207,39.9957,40.0291,9322.5
2020-06-25 10:45:00,48.01,48.15,48.01,48.06,8925.0,40.0124,40.1291,40.0124,40.0541,8925.0
2020-06-25 10:50:00,48.08,48.17,48.03,48.11,6820.5,40.0707,40.1457,40.0291,40.0957,6820.5
2020-06-25 10:55:00,48.09,48.15,48.07,48.15,9450.0,40.0791,40.1291,40.0624,40.1291,9450.0
2020-06-25 11:00:00,48.11,48.14,48.07,48.11,6525.0,40.0957,40.1207,40.0624,40.0957,6525.0
2020-06-25 11:05:00,48.11,48.11,48.0,48.02,8127.0,40.0957,40.0957,40.0041,40.0207,8127.0
2020-06-25 11:10:00,48.03,48.13,48.01,48.1,7500.0,40.0291,40.1124,40.0124,40.0874,7500.0
2020-06-25 11:15:00,48.11,48.21,48.1,48.19,10359.0,40.0957,40.1791,40.0874,40.1624,10359.0
2020-06-25 11:20:00,48.17,48.19,48.12,48.13,11167.5,40.1457,40.1624,40.1041,40.1124,11167.5
2020-06-25 11:25:00,48.15,48.15,48.1,48.13,8473.5,40.1291,40.1291,40.0874,40.1124,8473.5
2020-06-25 11:30:00,48.14,48.14,47.95,47.95,14670.0,40.1207,40.1207,39.9624,39.9624,14670.0
2020-06-25 11:35:00,47.95,48.02,47.92,47.99,7614.0,39.9624,40.0207,39.9374,39.9957,7614.0
2020-06-25 11:40:00,47.98,47.99,47.89,47.99,8598.0,39.9874,39.9957,39.9124,39.9957,8598.0
2020-06-25 11:45:00,47.97,48.01,47.95,47.99,8265.0,39.9791,40.0124,39.9624,39.9957,8265.0
2020-06-25 11:50:00,48.01,48.11,48.0,48.07,7575.0,40.0124,40.0957,40.0041,40.0624,7575.0
2020-06-25 11:55:00,48.06,48.09,48.04,48.07,6529.5,40.0541,40.0791,40.0374,40.0624,6529.5
2020-06-25 12:00:00,48.07,48.15,48.07,48.11,15126.0,40.0624,40.1291,40.0624,40.0957,15126.0
2020-06-25 12:05:00,48.12,48.16,48.09,48.1,23755.5,40.1041,40.1374,40.0791,40.0874,23755.5
2020-06-25 12:10:00,48.11,48.13,48.07,48.11,4593.0,40.0957,40.1124,40.0624,40.0957,4593.0
2020-06-25 12:15:00,48.11,48.19,48.11,48.15,13575.0,40.0957,40.1624,40.0957,40.1291,13575.0
2020-06-25 12:20:00,48.14,48.16,48.12,48.13,14928.0,40.1207,40.1374,40.1041,40.1124,14928.0
2020-06-25 12:25:00,48.11,48.12,48.09,48.11,8844.0,40.0957,40.1041,40.0791,40.0957,8844.0
2020-06-25 12:30:00,48.13,48.14,48.05,48.12,18393.0,40.1124,40.1207,40.0457,40.1041,18393.0
2020-06-25 12:35:00,48.11,48.21,48.11,48.2,5850.0,40.0957,40.1791,40.0957,40.1707,5850.0
2020-06-25 12:40:00,48.21,48.31,48.21,48.28,7467.0,40.1791,40.2624,40.1791,40.2374,7467.0
2020-06-25 12:45:00,48.29,48.29,48.21,48.22,5986.5,40.2458,40.2458,40.1791,40.1874,5986.5
2020-06-25 12:50:00,48.22,48.27,48.21,48.26,5503.5,40.1874,40.2291,40.1791,40.2207,5503.5
2020-06-25 12:55:00,48.24,48.26,48.21,48.25,6075.0,40.2041,40.2207,40.1791,40.2124,6075.0
2020-06-25 13:00:00,48.24,48.26,48.2,48.25,10503.0,40.2041,40.2207,40.1707,40.2124,10503.0
2020-06-25 13:05:00,48.26,48.27,48.22,48.22,14608.5,40.2207,40.2291,40.1874,40.1874,14608.5
2020-06-25 13:10:00,48.23,48.23,48.17,48.21,12522.0,40.1957,40.1957,40.1457,40.1791,12522.0
2020-06-25 13:15:00,48.2,48.29,48.2,48.24,6996.0,40.1707,40.2458,40.1707,40.2041,6996.0
2020-06-25 13:20:00,48.23,48.27,48.2,48.22,6207.0,40.1957,40.2291,40.1707,40.1874,6207.0
2020-06-25 13:25:00,48.21,48.22,48.19,48.21,11928.0,40.1791,40.1874,40.1624,40.1791,11928.0
2020-06-25 13:30:00,48.19,48.19,48.13,48.19,10974.0,40.1624,40.1624,40.1124,40.1624,10974.0
2020-06-25 13:35:00,48.17,48.27,48.16,48.27,11980.5,40.1457,40.2291,40.1374,40.2291,11980.5
2020-06-25 13:40:00,48.25,48.28,48.22,48.22,12855.0,40.2124,40.2374,40.1874,40.1874,12855.0
2020-06-25 13:45:00,48.22,48.25,48.2,48.23,21496.5,40.1874,40.2124,40.1707,40.1957,21496.5
2020-06-25 13:50:00,48.23,48.23,48.2,48.2,6462.0,40.1957,40.1957,40.1707,40.1707,6462.0
2020-06-25 13:55:00,48.19,48.23,48.18,48.21,7800.0,40.1624,40.1957,40.1541,40.1791,7800.0
2020-06-25 14:00:00,48.19,48.22,48.16,48.19,13303.5,40.1624,40.1874,40.1374,40.1624,13303.5
2020-06-25 14:05:00,48.19,48.22,48.18,48.21,11107.5,40.1624,40.1874,40.1541,40.1791,11107.5
2020-06-25 14:10:00,48.21,48.24,48.2,48.22,10905.0,40.1791,40.2041,40.1707,40.1874,10905.0
2020-06-25 14:15:00,48.22,48.3,48.22,48.29,7555.5,40.1874,40.2541,40.1874,40.2458,7555.5
2020-06-25 14:20:00,48.29,48.29,48.17,48.19,15874.5,40.2458,40.2458,40.1457,40.1624,15874.5
2020-06-25 14:25:00,48.19,48.25,48.19,48.25,8266.5,40.1624,40.2124,40.1624,40.2124,8266.5
2020-06-25 14:30:00,48.25,48.25,48.19,48.19,14479.5,40.2124,40.2124,40.1624,40.1624,14479.5
2020-06-25 14:35:00,48.2,48.21,48.15,48.21,9133.5,40.1707,40.1791,40.1291,40.1791,9133.5
2020-06-25 14:40:00,48.19,48.25,48.19,48.24,10567.5,40.1624,40.2124,40.1624,40.2041,10567.5
2020-06-25 14:45:00,48.25,48.25,48.21,48.23,12315.0,40.2124,40.2124,40.1791,40.1957,12315.0
2020-06-25 14:50:00,48.24,48.3,48.23,48.27,14373.0,40.2041,40.2541,40.1957,40.2291,14373.0
2020-06-25 14:55:00,48.25,48.29,48.23,48.27,13179.0,40.2124,40.2458,40.1957,40.2291,13179.0
2020-06-25 15:00:00,48.26,48.38,48.24,48.37,27658.5,40.2207,40.3208,40.2041,40.3124,27658.5
2020-06-25 15:05:00,48.38,48.51,48.38,48.45,43323.0,40.3208,40.4291,40.3208,40.3791,43323.0
2020-06-25 15:10:00,48.45,48.46,48.33,48.36,35740.5,40.3791,40.3874,40.2791,40.3041,35740.5
2020-06-25 15:15:00,48.35,48.44,48.35,48.44,30793.5,40.2958,40.3708,40.2958,40.3708,30793.5
2020-06-25 15:20:00,48.43,48.63,48.43,48.61,20136.0,40.3624,40.5291,40.3624,40.5124,20136.0
2020-06-25 15:25:00,48.59,48.66,48.57,48.61,24871.5,40.4958,40.5541,40.4791,40.5124,24871.5
2020-06-25 15:30:00,48.62,48.75,48.58,48.73,16743.0,40.5208,40.6291,40.4874,40.6125,16743.0
2020-06-25 15:35:00,48.72,48.72,48.55,48.59,17842.5,40.6041,40.6041,40.4624,40.4958,17842.5
2020-06-25 15:40:00,48.59,48.67,48.55,48.67,20110.5,40.4958,40.5624,40.4624,40.5624,20110.5
2020-06-25 15:45:00,48.66,48.72,48.57,48.61,19465.5,40.5541,40.6041,40.4791,40.5124,19465.5
2020-06-25 15:50:00,48.61,48.84,48.61,48.84,49449.0,40.5124,40.7041,40.5124,40.7041,49449.0
2020-06-25 15:55:00,48.84,48.9,48.77,48.83,109245.0,40.7041,40.7541,40.6458,40.6958,109245.0
2020-06-26 09:30:00,48.54,48.83,48.5,48.54,19848.0,40.4541,40.6958,40.4208,40.4541,19848.0
2020-06-26 09:35:00,48.54,48.59,48.49,48.59,3504.0,40.4541,40.4958,40.4124,40.4958,3504.0
2020-06-26 09:40:00,48.62,48.65,48.53,48.61,6826.5,40.5208,40.5458,40.4458,40.5124,6826.5
2020-06-26 09:45:00,48.57,48.87,48.55,48.83,16212.0,40.4791,40.7291,40.4624,40.6958,16212.0
2020-06-26 09:50:00,48.79,48.89,48.73,48.89,11914.5,40.6625,40.7458,40.6125,40.7458,11914.5
2020-06-26 09:55:00,48.87,48.9,48.75,48.79,13794.0,40.7291,40.7541,40.6291,40.6625,13794.0
2020-06-26 10:00:00,48.78,48.83,48.68,48.68,7012.5,40.6541,40.6958,40.5708,40.5708,7012.5
2020-06-26 10:05:00,48.7,48.88,48.7,48.78,5733.0,40.5875,40.7375,40.5875,40.6541,5733.0
2020-06-26 10:10:00,48.79,48.79,48.72,48.74,5884.5,40.6625,40.6625,40.6041,40.6208,5884.5
2020-06-26 10:15:00,48.67,48.74,48.65,48.67,17662.5,40.5624,40.6208,40.5458,40.5624,17662.5
2020-06-26 10:20:00,48.67,48.73,48.63,48.73,14625.0,40.5624,40.6125,40.5291,40.6125,14625.0
2020-06-26 10:25:00,48.79,48.79,48.63,48.64,7104.0,40.6625,40.6625,40.5291,40.5374,7104.0
2020-06-26 10:30:00,48.69,48.7,48.48,48.49,10923.0,40.5791,40.5875,40.4041,40.4124,10923.0
2020-06-26 10:35:00,48.47,48.56,48.47,48.54,4015.5,40.3958,40.4708,40.3958,40.4541,4015.5
2020-06-26 10:40:00,48.5,48.55,48.47,48.55,3771.0,40.4208,40.4624,40.3958,40.4624,3771.0
2020-06-26 10:45:00,48.54,48.56,48.45,48.45,12748.5,40.4541,40.4708,40.3791,40.3791,12748.5
2020-06-26 10:50:00,48.46,48.56,48.35,48.45,10315.5,40.3874,40.4708,40.2958,40.3791,10315.5
2020-06-26 10:55:00,48.44,48.55,48.43,48.49,9621.0,40.3708,40.4624,40.3624,40.4124,9621.0
2020-06-26 11:00:00,48.51,48.55,48.48,48.51,14058.0,40.4291,40.4624,40.4041,40.4291,14058.0
2020-06-26 11:05:00,48.51,48.61,48.47,48.6,26803.5,40.4291,40.5124,40.3958,40.5041,26803.5
2020-06-26 11:10:00,48.57,48.62,48.55,48.6,13249.5,40.4791,40.5208,40.4624,40.5041,13249.5
2020-06-26 11:15:00,48.59,48.59,48.49,48.5,10185.0,40.4958,40.4958,40.4124,40.4208,10185.0
2020-06-26 11:20:00,48.47,48.49,48.4,48.46,6951.0,40.3958,40.4124,40.3374,40.3874,6951.0
2020-06-26 11:25:00,48.47,48.48,48.41,48.42,6921.0,40.3958,40.4041,40.3458,40.3541,6921.0
2020-06-26 11:30:00,48.42,48.47,48.32,48.34,11478.0,40.3541,40.3958,40.2708,40.2874,11478.0
2020-06-26 11:35:00,48.32,48.45,48.32,48.45,5968.5,40.2708,40.3791,40.2708,40.3791,5968.5
2020-06-26 11:40:00,48.43,48.44,48.36,48.37,3978.0,40.3624,40.3708,40.3041,40.3124,3978.0
2020-06-26 11:45:00,48.37,48.47,48.32,48.47,8733.0,40.3124,40.3958,40.2708,40.3958,8733.0
2020-06-26 11:50:00,48.47,48.47,48.36,48.36,5175.0,40.3958,40.3958,40.3041,40.3041,5175.0
2020-06-26 11:55:00,48.37,48.52,48.37,48.47,9936.0,40.3124,40.4374,40.3124,40.3958,9936.0
2020-06-26 12:00:00,48.45,48.47,48.37,48.41,8371.5,40.3791,40.3958,40.3124,40.3458,8371.5
2020-06-26 12:05:00,48.41,48.41,48.35,48.37,6739.5,40.3458,40.3458,40.2958,40.3124,6739.5
2020-06-26 12:10:00,48.37,48.41,48.36,48.37,8281.5,40.3124,40.3458,40.3041,40.3124,8281.5
2020-06-26 12:15:00,48.36,48.37,48.28,48.28,11323.5,40.3041,40.3124,40.2374,40.2374,11323.5
2020-06-26 12:20:00,48.28,48.37,48.2,48.36,15508.5,40.2374,40.3124,40.1707,40.3041,15508.5
2020-06-26 12:25:00,48.37,48.41,48.37,48.41,10255.5,40.3124,40.3458,40.3124,40.3458,10255.5
2020-06-26 12:30:00,48.38,48.41,48.33,48.39,9696.0,40.3208,40.3458,40.2791,40.3291,9696.0
2020-06-26 12:35:00,48.38,48.47,48.37,48.47,8236.5,40.3208,40.3958,40.3124,40.3958,8236.5
2020-06-26 12:40:00,48.46,48.46,48.37,48.38,10299.0,40.3874,40.3874,40.3124,40.3208,10299.0
2020-06-26 12:45:00,48.37,48.41,48.31,48.35,19063.5,40.3124,40.3458,40.2624,40.2958,19063.5
2020-06-26 12:50:00,48.35,48.42,48.33,48.41,14728.5,40.2958,40.3541,40.2791,40.3458,14728.5
2020-06-26 12:55:00,48.41,48.46,48.39,48.45,7750.5,40.3458,40.3874,40.3291,40.3791,7750.5
2020-06-26 13:00:00,48.45,48.5,48.41,48.48,8986.5,40.3791,40.4208,40.3458,40.4041,8986.5
2020-06-26 13:05:00,48.49,48.55,48.48,48.53,8053.5,40.4124,40.4624,40.4041,40.4458,8053.5
2020-06-26 13:10:00,48.54,48.55,48.46,48.46,7857.0,40.4541,40.4624,40.3874,40.3874,7857.0
2020-06-26 13:15:00,48.47,48.49,48.45,48.47,12858.0,40.3958,40.4124,40.3791,40.3958,12858.0
2020-06-26 13:20:00,48.49,48.54,48.47,48.5,10615.5,40.4124,40.4541,40.3958,40.4208,10615.5
2020-06-26 13:25:00,48.49,48.54,48.46,48.53,8548.5,40.4124,40.4541,40.3874,40.4458,8548.5
2020-06-26 13:30:00,48.52,48.55,48.49,48.54,43683.0,40.4374,40.4624,40.4124,40.4541,43683.0
2020-06-26 13:35:00,48.54,48.6,48.48,48.57,22506.0,40.4541,40.5041,40.4041,40.4791,22506.0
2020-06-26 13:40:00,48.57,48.57,48.49,48.53,9153.0,40.4791,40.4791,40.4124,40.4458,9153.0
2020-06-26 13:45:00,48.53,48.55,48.5,48.54,12516.0,40.4458,40.4624,40.4208,40.4541,12516.0
2020-06-26 13:50:00,48.55,48.58,48.52,48.58,15351.0,40.4624,40.4874,40.4374,40.4874,15351.0
2020-06-26 13:55:00,48.59,48.59,48.51,48.52,10416.0,40.4958,40.4958,40.4291,40.4374,10416.0
2020-06-26 14:00:00,48.51,48.55,48.46,48.53,21096.0,40.4291,40.4624,40.3874,40.4458,21096.0
2020-06-26 14:05:00,48.52,48.53,48.51,48.51,6159.0,40.4374,40.4458,40.4291,40.4291,6159.0
2020-06-26 14:10:00,48.53,48.57,48.45,48.46,8275.5,40.4458,40.4791,40.3791,40.3874,8275.5
2020-06-26 14:15:00,48.46,48.53,48.45,48.5,7419.0,40.3874,40.4458,40.3791,40.4208,7419.0
2020-06-26 14:20:00,48.49,48.53,48.47,48.51,5910.0,40.4124,40.4458,40.3958,40.4291,5910.0
2020-06-26 14:25:00,48.5,48.5,48.38,48.43,11715.0,40.4208,40.4208,40.3208,40.3624,11715.0
2020-06-26 14:30:00,48.42,48.47,48.39,48.42,8674.5,40.3541,40.3958,40.3291,40.3541,8674.5
2020-06-26 14:35:00,48.42,48.42,48.35,48.35,14290.5,40.3541,40.3541,40.2958,40.2958,14290.5
2020-06-26 14:40:00,48.34,48.39,48.31,48.34,12951.0,40.2874,40.3291,40.2624,40.2874,12951.0
2020-06-26 14:45:00,48.31,48.31,48.22,48.27,13192.5,40.2624,40.2624,40.1874,40.2291,13192.5
2020-06-26 14:50:00,48.27,48.33,48.27,48.3,8317.5,40.2291,40.2791,40.2291,40.2541,8317.5
2020-06-26 14:55:00,48.29,48.35,48.25,48.35,12705.0,40.2458,40.2958,40.2124,40.2958,12705.0
2020-06-26 15:00:00,48.36,48.42,48.31,48.31,12696.0,40.3041,40.3541,40.2624,40.2624,12696.0
2020-06-26 15:05:00,48.31,48.33,48.25,48.31,12501.0,40.2624,40.2791,40.2124,40.2624,12501.0
2020-06-26 15:10:00,48.31,48.32,48.25,48.32,15630.0,40.2624,40.2708,40.2124,40.2708,15630.0
2020-06-26 15:15:00,48.33,48.33,48.19,48.19,13627.5,40.2791,40.2791,40.1624,40.1624,13627.5
2020-06-26 15:20:00,48.2,48.22,48.17,48.17,18402.0,40.1707,40.1874,40.1457,40.1457,18402.0
2020-06-26 15:25:00,48.15,48.23,48.07,48.21,24153.0,40.1291,40.1957,40.0624,40.1791,24153.0
2020-06-26 15:30:00,48.21,48.21,48.11,48.13,23022.0,40.1791,40.1791,40.0957,40.1124,23022.0
2020-06-26 15:35:00,48.13,48.19,48.11,48.18,21339.0,40.1124,40.1624,40.0957,40.1541,21339.0
2020-06-26 15:40:00,48.17,48.39,48.13,48.39,35325.0,40.1457,40.3291,40.1124,40.3291,35325.0
2020-06-26 15:45:00,48.36,48.44,48.31,48.31,31495.5,40.3041,40.3708,40.2624,40.2624,31495.5
2020-06-26 15:50:00,48.31,48.4,48.3,48.34,91879.5,40.2624,40.3374,40.2541,40.2874,91879.5
2020-06-26 15:55:00,48.35,48.41,48.27,48.29,132802.5,40.2958,40.3458,40.2291,40.2458,132802.5
2020-06-29 09:30:00,49.03,49.03,48.0,48.78,35592.0,40.8625,40.8625,40.0041,40.6541,35592.0
2020-06-29 09:35:00,48.83,48.93,48.8,48.9,25828.5,40.6958,40.7791,40.6708,40.7541,25828.5
2020-06-29 09:40:00,48.93,48.95,48.85,48.87,9400.5,40.7791,40.7958,40.7125,40.7291,9400.5
2020-06-29 09:45:00,48.9,49.1,48.88,49.08,20887.5,40.7541,40.9208,40.7375,40.9042,20887.5
2020-06-29 09:50:00,49.08,49.23,49.07,49.17,7950.0,40.9042,41.0292,40.8958,40.9792,7950.0
2020-06-29 09:55:00,49.17,49.17,49.11,49.15,6303.0,40.9792,40.9792,40.9292,40.9625,6303.0
2020-06-29 10:00:00,49.16,49.19,49.09,49.19,21775.5,40.9708,40.9958,40.9125,40.9958,21775.5
2020-06-29 10:05:00,49.21,49.24,49.12,49.15,33114.0,41.0125,41.0375,40.9375,40.9625,33114.0
2020-06-29 10:10:00,49.13,49.23,49.09,49.23,13456.5,40.9458,41.0292,40.9125,41.0292,13456.5
2020-06-29 10:15:00,49.23,49.32,49.23,49.26,5271.0,41.0292,41.1042,41.0292,41.0542,5271.0
2020-06-29 10:20:00,49.29,49.31,49.19,49.26,8385.0,41.0792,41.0958,40.9958,41.0542,8385.0
2020-06-29 10:25:00,49.27,49.37,49.24,49.29,11524.5,41.0625,41.1458,41.0375,41.0792,11524.5
2020-06-29 10:30:00,49.29,49.39,49.25,49.39,16761.0,41.0792,41.1625,41.0458,41.1625,16761.0
2020-06-29 10:35:00,49.41,49.52,49.32,49.47,15493.5,41.1792,41.2709,41.1042,41.2292,15493.5
2020-06-29 10:40:00,49.47,49.53,49.43,49.49,12841.5,41.2292,41.2792,41.1958,41.2459,12841.5
2020-06-29 10:45:00,49.51,49.54,49.47,49.51,4650.0,41.2625,41.2875,41.2292,41.2625,4650.0
2020-06-29 10:50:00,49.54,49.65,49.46,49.46,16101.0,41.2875,41.3792,41.2208,41.2208,16101.0
2020-06-29 10:55:00,49.45,49.47,49.43,49.45,5655.0,41.2125,41.2292,41.1958,41.2125,5655.0
2020-06-29 11:00:00,49.45,49.48,49.41,49.47,9300.0,41.2125,41.2375,41.1792,41.2292,9300.0
2020-06-29 11:05:00,49.45,49.48,49.41,49.47,12865.5,41.2125,41.2375,41.1792,41.2292,12865.5
2020-06-29 11:10:00,49.46,49.46,49.36,49.37,5644.5,41.2208,41.2208,41.1375,41.1458,5644.5
2020-06-29 11:15:00,49.37,49.37,49.27,49.33,5286.0,41.1458,41.1458,41.0625,41.1125,5286.0
2020-06-29 11:20:00,49.33,49.39,49.31,49.39,5703.0,41.1125,41.1625,41.0958,41.1625,5703.0
2020-06-29 11:25:00,49.4,49.46,49.39,49.46,6511.5,41.1708,41.2208,41.1625,41.2208,6511.5
2020-06-29 11:30:00,49.47,49.49,49.4,49.4,12844.5,41.2292,41.2459,41.1708,41.1708,12844.5
2020-06-29 11:35:00,49.41,49.42,49.37,49.41,4885.5,41.1792,41.1875,41.1458,41.1792,4885.5
2020-06-29 11:40:00,49.4,49.48,49.4,49.41,6375.0,41.1708,41.2375,41.1708,41.1792,6375.0
2020-06-29 11:45:00,49.43,49.45,49.35,49.39,5820.0,41.1958,41.2125,41.1292,41.1625,5820.0
2020-06-29 11:50:00,49.37,49.39,49.32,49.32,4803.0,41.1458,41.1625,41.1042,41.1042,4803.0
2020-06-29 11:55:00,49.33,49.34,49.27,49.27,6273.0,41.1125,41.1208,41.0625,41.0625,6273.0
2020-06-29 12:00:00,49.27,49.39,49.27,49.36,8775.0,41.0625,41.1625,41.0625,41.1375,8775.0
2020-06-29 12:05:00,49.37,49.39,49.3,49.3,6795.0,41.1458,41.1625,41.0875,41.0875,6795.0
2020-06-29 12:10:00,49.29,49.33,49.29,49.33,2775.0,41.0792,41.1125,41.0792,41.1125,2775.0
2020-06-29 12:15:00,49.33,49.43,49.32,49.41,7873.5,41.1125,41.1958,41.1042,41.1792,7873.5
2020-06-29 12:20:00,49.41,49.42,49.39,49.39,5254.5,41.1792,41.1875,41.1625,41.1625,5254.5
2020-06-29 12:25:00,49.41,49.43,49.4,49.43,6645.0,41.1792,41.1958,41.1708,41.1958,6645.0
2020-06-29 12:30:00,49.44,49.45,49.43,49.43,7197.0,41.2042,41.2125,41.1958,41.1958,7197.0
2020-06-29 12:35:00,49.44,49.46,49.39,49.41,11073.0,41.2042,41.2208,41.1625,41.1792,11073.0
2020-06-29 12:40:00,49.41,49.41,49.39,49.39,5946.0,41.1792,41.1792,41.1625,41.1625,5946.0
2020-06-29 12:45:00,49.39,49.42,49.37,49.42,7200.0,41.1625,41.1875,41.1458,41.1875,7200.0
2020-06-29 12:50:00,49.44,49.45,49.39,49.39,7572.0,41.2042,41.2125,41.1625,41.1625,7572.0
2020-06-29 12:55:00,49.39,49.39,49.29,49.29,3739.5,41.1625,41.1625,41.0792,41.0792,3739.5
2020-06-29 13:00:00,49.29,49.35,49.29,49.32,7999.5,41.0792,41.1292,41.0792,41.1042,7999.5
2020-06-29 13:05:00,49.32,49.32,49.27,49.27,4465.5,41.1042,41.1042,41.0625,41.0625,4465.5
2020-06-29 13:10:00,49.27,49.31,49.27,49.29,5604.0,41.0625,41.0958,41.0625,41.0792,5604.0
2020-06-29 13:15:00,49.3,49.33,49.29,49.32,2625.0,41.0875,41.1125,41.0792,41.1042,2625.0
2020-06-29 13:20:00,49.32,49.35,49.29,49.3,5400.0,41.1042,41.1292,41.0792,41.0875,5400.0
2020-06-29 13:25:00,49.3,49.34,49.29,49.34,6000.0,41.0875,41.1208,41.0792,41.1208,6000.0
2020-06-29 13:30:00,49.35,49.36,49.26,49.27,5149.5,41.1292,41.1375,41.0542,41.0625,5149.5
2020-06-29 13:35:00,49.27,49.34,49.26,49.34,8830.5,41.0625,41.1208,41.0542,41.1208,8830.5
2020-06-29 13:40:00,49.33,49.33,49.27,49.27,7546.5,41.1125,41.1125,41.0625,41.0625,7546.5
2020-06-29 13:45:00,49.27,49.28,49.21,49.21,11163.0,41.0625,41.0708,41.0125,41.0125,11163.0
2020-06-29 13:50:00,49.21,49.21,49.16,49.19,9414.0,41.0125,41.0125,40.9708,40.9958,9414.0
2020-06-29 13:55:00,49.19,49.19,49.14,49.15,7815.0,40.9958,40.9958,40.9542,40.9625,7815.0
2020-06-29 14:00:00,49.15,49.2,49.15,49.17,6310.5,40.9625,41.0042,40.9625,40.9792,6310.5
2020-06-29 14:05:00,49.19,49.22,49.14,49.15,9021.0,40.9958,41.0208,40.9542,40.9625,9021.0
2020-06-29 14:10:00,49.14,49.15,49.13,49.13,4141.5,40.9542,40.9625,40.9458,40.9458,4141.5
2020-06-29 14:15:00,49.15,49.15,49.11,49.12,2737.5,40.9625,40.9625,40.9292,40.9375,2737.5
2020-06-29 14:20:00,49.11,49.13,49.07,49.07,8275.5,40.9292,40.9458,40.8958,40.8958,8275.5
2020-06-29 14:25:00,49.09,49.09,49.05,49.07,2788.5,40.9125,40.9125,40.8791,40.8958,2788.5
2020-06-29 14:30:00,49.07,49.08,49.05,49.06,5890.5,40.8958,40.9042,40.8791,40.8875,5890.5
2020-06-29 14:35:00,49.07,49.09,49.06,49.06,6796.5,40.8958,40.9125,40.8875,40.8875,6796.5
2020-06-29 14:40:00,49.05,49.09,49.03,49.09,9484.5,40.8791,40.9125,40.8625,40.9125,9484.5
2020-06-29 14:45:00,49.11,49.16,49.06,49.07,10623.0,40.9292,40.9708,40.8875,40.8958,10623.0
2020-06-29 14:50:00,49.08,49.11,49.03,49.1,7189.5,40.9042,40.9292,40.8625,40.9208,7189.5
2020-06-29 14:55:00,49.09,49.11,49.06,49.06,5475.0,40.9125,40.9292,40.8875,40.8875,5475.0
2020-06-29 15:00:00,49.06,49.08,48.95,48.95,14841.0,40.8875,40.9042,40.7958,40.7958,14841.0
2020-06-29 15:05:00,48.95,48.97,48.92,48.96,7731.0,40.7958,40.8125,40.7708,40.8041,7731.0
2020-06-29 15:10:00,48.97,48.97,48.92,48.93,9801.0,40.8125,40.8125,40.7708,40.7791,9801.0
2020-06-29 15:15:00,48.93,48.98,48.93,48.98,13606.5,40.7791,40.8208,40.7791,40.8208,13606.5
2020-06-29 15:20:00,48.95,48.98,48.95,48.98,7117.5,40.7958,40.8208,40.7958,40.8208,7117.5
2020-06-29 15:25:00,48.97,49.01,48.95,48.98,19435.5,40.8125,40.8458,40.7958,40.8208,19435.5
2020-06-29 15:30:00,48.98,49.06,48.98,49.05,13701.0,40.8208,40.8875,40.8208,40.8791,13701.0
2020-06-29 15:35:00,49.05,49.07,48.93,48.94,36136.5,40.8791,40.8958,40.7791,40.7875,36136.5
2020-06-29 15:40:00,48.95,48.97,48.87,48.94,19975.5,40.7958,40.8125,40.7291,40.7875,19975.5
2020-06-29 15:45:00,48.94,49.03,48.9,48.93,21085.5,40.7875,40.8625,40.7541,40.7791,21085.5
2020-06-29 15:50:00,48.93,49.03,48.93,49.02,51778.5,40.7791,40.8625,40.7791,40.8541,51778.5
2020-06-29 15:55:00,49.02,49.13,48.98,49.13,112731.0,40.8541,40.9458,40.8208,40.9458,112731.0
2020-06-30 09:30:00,48.53,48.96,48.53,48.93,30480.0,40.4458,40.8041,40.4458,40.7791,30480.0
2020-06-30 09:35:00,48.91,49.09,48.91,49.09,10020.0,40.7625,40.9125,40.7625,40.9125,10020.0
2020-06-30 09:40:00,49.11,49.11,48.98,48.98,6910.5,40.9292,40.9292,40.8208,40.8208,6910.5
2020-06-30 09:45:00,49.0,49.09,48.98,49.05,5026.5,40.8375,40.9125,40.8208,40.8791,5026.5
2020-06-30 09:50:00,49.05,49.14,49.04,49.09,17580.0,40.8791,40.9542,40.8708,40.9125,17580.0
2020-06-30 09:55:00,49.09,49.09,48.97,48.99,13428.0,40.9125,40.9125,40.8125,40.8291,13428.0
2020-06-30 10:00:00,49.01,49.12,49.01,49.09,13650.0,40.8458,40.9375,40.8458,40.9125,13650.0
2020-06-30 10:05:00,49.08,49.25,49.07,49.23,14178.0,40.9042,41.0458,40.8958,41.0292,14178.0
2020-06-30 10:10:00,49.23,49.25,49.19,49.23,9865.5,41.0292,41.0458,40.9958,41.0292,9865.5
2020-06-30 10:15:00,49.25,49.31,49.25,49.31,7587.0,41.0458,41.0958,41.0458,41.0958,7587.0
2020-06-30 10:20:00,49.29,49.39,49.28,49.36,12663.0,41.0792,41.1625,41.0708,41.1375,12663.0
2020-06-30 10:25:00,49.36,49.39,49.31,49.34,18901.5,41.1375,41.1625,41.0958,41.1208,18901.5
2020-06-30 10:30:00,49.38,49.41,49.37,49.39,6601.5,41.1542,41.1792,41.1458,41.1625,6601.5
2020-06-30 10:35:00,49.37,49.4,49.21,49.21,10066.5,41.1458,41.1708,41.0125,41.0125,10066.5
2020-06-30 10:40:00,49.22,49.31,49.22,49.3,10326.0,41.0208,41.0958,41.0208,41.0875,10326.0
2020-06-30 10:45:00,49.3,49.33,49.29,49.31,6420.0,41.0875,41.1125,41.0792,41.0958,6420.0
2020-06-30 10:50:00,49.31,49.51,49.31,49.47,19036.5,41.0958,41.2625,41.0958,41.2292,19036.5
2020-06-30 10:55:00,49.45,49.49,49.45,49.49,3936.0,41.2125,41.2459,41.2125,41.2459,3936.0
2020-06-30 11:00:00,49.51,49.57,49.5,49.57,6600.0,41.2625,41.3125,41.2542,41.3125,6600.0
2020-06-30 11:05:00,49.59,49.59,49.51,49.51,7288.5,41.3292,41.3292,41.2625,41.2625,7288.5
2020-06-30 11:10:00,49.52,49.57,49.44,49.47,7197.0,41.2709,41.3125,41.2042,41.2292,7197.0
2020-06-30 11:15:00,49.49,49.53,49.48,49.53,1725.0,41.2459,41.2792,41.2375,41.2792,1725.0
2020-06-30 11:20:00,49.53,49.53,49.48,49.49,4047.0,41.2792,41.2792,41.2375,41.2459,4047.0
2020-06-30 11:25:00,49.52,49.56,49.51,49.55,3445.5,41.2709,41.3042,41.2625,41.2959,3445.5
2020-06-30 11:30:00,49.55,49.55,49.44,49.44,3225.0,41.2959,41.2959,41.2042,41.2042,3225.0
2020-06-30 11:35:00,49.43,49.45,49.41,49.43,2850.0,41.1958,41.2125,41.1792,41.1958,2850.0
2020-06-30 11:40:00,49.43,49.46,49.39,49.46,11362.5,41.1958,41.2208,41.1625,41.2208,11362.5
2020-06-30 11:45:00,49.45,49.47,49.45,49.47,2547.0,41.2125,41.2292,41.2125,41.2292,2547.0
2020-06-30 11:50:00,49.45,49.51,49.43,49.5,2902.5,41.2125,41.2625,41.1958,41.2542,2902.5
2020-06-30 11:55:00,49.49,49.51,49.47,49.47,2100.0,41.2459,41.2625,41.2292,41.2292,2100.0
2020-06-30 12:00:00,49.49,49.53,49.46,49.52,7761.0,41.2459,41.2792,41.2208,41.2709,7761.0
2020-06-30 12:05:00,49.51,49.56,49.51,49.53,5040.0,41.2625,41.3042,41.2625,41.2792,5040.0
2020-06-30 12:10:00,49.53,49.6,49.53,49.55,7447.5,41.2792,41.3375,41.2792,41.2959,7447.5
2020-06-30 12:15:00,49.56,49.64,49.55,49.62,5878.5,41.3042,41.3709,41.2959,41.3542,5878.5
2020-06-30 12:20:00,49.61,49.65,49.61,49.61,8800.5,41.3459,41.3792,41.3459,41.3459,8800.5
2020-06-30 12:25:00,49.62,49.67,49.61,49.67,4908.0,41.3542,41.3959,41.3459,41.3959,4908.0
2020-06-30 12:30:00,49.65,49.67,49.57,49.57,24054.0,41.3792,41.3959,41.3125,41.3125,24054.0
2020-06-30 12:35:00,49.57,49.6,49.57,49.58,4042.5,41.3125,41.3375,41.3125,41.3209,4042.5
2020-06-30 12:40:00,49.59,49.59,49.51,49.53,10699.5,41.3292,41.3292,41.2625,41.2792,10699.5
2020-06-30 12:45:00,49.51,49.51,49.45,49.48,9192.0,41.2625,41.2625,41.2125,41.2375,9192.0
2020-06-30 12:50:00,49.49,49.51,49.47,49.47,5521.5,41.2459,41.2625,41.2292,41.2292,5521.5
2020-06-30 12:55:00,49.47,49.51,49.42,49.42,4126.5,41.2292,41.2625,41.1875,41.1875,4126.5
2020-06-30 13:00:00,49.42,49.45,49.42,49.45,9693.0,41.1875,41.2125,41.1875,41.2125,9693.0
2020-06-30 13:05:00,49.45,49.47,49.42,49.43,10648.5,41.2125,41.2292,41.1875,41.1958,10648.5
2020-06-30 13:10:00,49.43,49.46,49.39,49.44,8325.0,41.1958,41.2208,41.1625,41.2042,8325.0
2020-06-30 13:15:00,49.45,49.45,49.39,49.39,19291.5,41.2125,41.2125,41.1625,41.1625,19291.5
2020-06-30 13:20:00,49.39,49.41,49.38,49.41,6478.5,41.1625,41.1792,41.1542,41.1792,6478.5
2020-06-30 13:25:00,49.4,49.52,49.39,49.52,28108.5,41.1708,41.2709,41.1625,41.2709,28108.5
2020-06-30 13:30:00,49.51,49.53,49.45,49.45,33675.0,41.2625,41.2792,41.2125,41.2125,33675.0
2020-06-30 13:35:00,49.45,49.49,49.45,49.47,18118.5,41.2125,41.2459,41.2125,41.2292,18118.5
2020-06-30 13:40:00,49.47,49.47,49.37,49.37,10804.5,41.2292,41.2292,41.1458,41.1458,10804.5
2020-06-30 13:45:00,49.38,49.43,49.38,49.42,16447.5,41.1542,41.1958,41.1542,41.1875,16447.5
2020-06-30 13:50:00,49.41,49.46,49.4,49.45,39877.5,41.1792,41.2208,41.1708,41.2125,39877.5
2020-06-30 13:55:00,49.46,49.5,49.46,49.49,15852.0,41.2208,41.2542,41.2208,41.2459,15852.0
2020-06-30 14:00:00,49.49,49.52,49.41,49.51,21085.5,41.2459,41.2709,41.1792,41.2625,21085.5
2020-06-30 14:05:00,49.51,49.57,49.49,49.57,16108.5,41.2625,41.3125,41.2459,41.3125,16108.5
2020-06-30 14:10:00,49.57,49.57,49.51,49.57,26749.5,41.3125,41.3125,41.2625,41.3125,26749.5
2020-06-30 14:15:00,49.55,49.67,49.55,49.67,25489.5,41.2959,41.3959,41.2959,41.3959,25489.5
2020-06-30 14:20:00,49.66,49.69,49.63,49.67,20026.5,41.3875,41.4125,41.3625,41.3959,20026.5
2020-06-30 14:25:00,49.66,49.71,49.66,49.68,12916.5,41.3875,41.4292,41.3875,41.4042,12916.5
2020-06-30 14:30:00,49.67,49.68,49.59,49.61,12919.5,41.3959,41.4042,41.3292,41.3459,12919.5
2020-06-30 14:35:00,49.61,49.65,49.6,49.63,9879.0,41.3459,41.3792,41.3375,41.3625,9879.0
2020-06-30 14:40:00,49.63,49.73,49.63,49.73,25654.5,41.3625,41.4459,41.3625,41.4459,25654.5
2020-06-30 14:45:00,49.73,49.73,49.67,49.68,18859.5,41.4459,41.4459,41.3959,41.4042,18859.5
2020-06-30 14:50:00,49.67,49.71,49.65,49.69,38086.5,41.3959,41.4292,41.3792,41.4125,38086.5
2020-06-30 14:55:00,49.69,49.69,49.63,49.64,14374.5,41.4125,41.4125,41.3625,41.3709,14374.5
2020-06-30 15:00:00,49.65,49.67,49.64,49.66,129423.0,41.3792,41.3959,41.3709,41.3875,129423.0
2020-06-30 15:05:00,49.65,49.7,49.65,49.65,25179.0,41.3792,41.4209,41.3792,41.3792,25179.0
2020-06-30 15:10:00,49.65,49.73,49.63,49.73,26418.0,41.3792,41.4459,41.3625,41.4459,26418.0
2020-06-30 15:15:00,49.72,49.8,49.69,49.77,32650.5,41.4375,41.5042,41.4125,41.4792,32650.5
2020-06-30 15:20:00,49.77,49.83,49.75,49.81,23127.0,41.4792,41.5292,41.4625,41.5125,23127.0
2020-06-30 15:25:00,49.81,49.86,49.79,49.82,17484.0,41.5125,41.5542,41.4959,41.5209,17484.0
2020-06-30 15:30:00,49.81,49.9,49.8,49.89,43648.5,41.5125,41.5876,41.5042,41.5792,43648.5
2020-06-30 15:35:00,49.88,49.9,49.82,49.89,31135.5,41.5709,41.5876,41.5209,41.5792,31135.5
2020-06-30 15:40:00,49.91,49.91,49.81,49.83,55302.0,41.5959,41.5959,41.5125,41.5292,55302.0
2020-06-30 15:45:00,49.83,49.9,49.77,49.85,62638.5,41.5292,41.5876,41.4792,41.5459,62638.5
2020-06-30 15:50:00,49.85,50.16,49.85,50.09,185718.0,41.5459,41.8042,41.5459,41.7459,185718.0
2020-06-30 15:55:00,50.09,50.09,49.84,49.89,256413.0,41.7459,41.7459,41.5375,41.5792,256413.0
2020-07-01 09:30:00,50.37,50.42,49.47,50.1,65386.5,41.9793,42.0209,41.2292,41.7542,65386.5
2020-07-01 09:35:00,50.03,50.08,49.7,49.7,16776.0,41.6959,41.7376,41.4209,41.4209,16776.0
2020-07-01 09:40:00,49.69,49.85,49.64,49.77,15648.0,41.4125,41.5459,41.3709,41.4792,15648.0
2020-07-01 09:45:00,49.83,49.85,49.69,49.73,12301.5,41.5292,41.5459,41.4125,41.4459,12301.5
2020-07-01 09:50:00,49.75,49.75,49.55,49.57,16291.5,41.4625,41.4625,41.2959,41.3125,16291.5
2020-07-01 09:55:00,49.57,49.67,49.52,49.61,24048.0,41.3125,41.3959,41.2709,41.3459,24048.0
2020-07-01 10:00:00,49.65,49.92,49.65,49.77,41769.0,41.3792,41.6042,41.3792,41.4792,41769.0
2020-07-01 10:05:00,49.78,49.84,49.75,49.78,17499.0,41.4875,41.5375,41.4625,41.4875,17499.0
2020-07-01 10:10:00,49.82,49.94,49.82,49.89,22534.5,41.5209,41.6209,41.5209,41.5792,22534.5
2020-07-01 10:15:00,49.89,49.93,49.77,49.82,29347.5,41.5792,41.6126,41.4792,41.5209,29347.5
2020-07-01 10:20:00,49.82,49.87,49.76,49.77,35175.0,41.5209,41.5626,41.4709,41.4792,35175.0
2020-07-01 10:25:00,49.77,49.77,49.67,49.71,12657.0,41.4792,41.4792,41.3959,41.4292,12657.0
2020-07-01 10:30:00,49.72,49.83,49.69,49.73,28593.0,41.4375,41.5292,41.4125,41.4459,28593.0
2020-07-01 10:35:00,49.74,49.81,49.71,49.8,31177.5,41.4542,41.5125,41.4292,41.5042,31177.5
2020-07-01 10:40:00,49.85,49.85,49.73,49.75,7044.0,41.5459,41.5459,41.4459,41.4625,7044.0
2020-07-01 10:45:00,49.74,49.78,49.73,49.75,26269.5,41.4542,41.4875,41.4459,41.4625,26269.5
2020-07-01 10:50:00,49.74,49.83,49.73,49.76,16750.5,41.4542,41.5292,41.4459,41.4709,16750.5
2020-07-01 10:55:00,49.75,49.83,49.69,49.83,29593.5,41.4625,41.5292,41.4125,41.5292,29593.5
2020-07-01 11:00:00,49.83,49.83,49.71,49.73,29071.5,41.5292,41.5292,41.4292,41.4459,29071.5
2020-07-01 11:05:00,49.72,49.77,49.68,49.69,8031.0,41.4375,41.4792,41.4042,41.4125,8031.0
2020-07-01 11:10:00,49.67,49.67,49.53,49.64,8944.5,41.3959,41.3959,41.2792,41.3709,8944.5
2020-07-01 11:15:00,49.62,49.65,49.47,49.47,9945.0,41.3542,41.3792,41.2292,41.2292,9945.0
2020-07-01 11:20:00,49.49,49.54,49.45,49.5,9330.0,41.2459,41.2875,41.2125,41.2542,9330.0
2020-07-01 11:25:00,49.51,49.51,49.33,49.39,26221.5,41.2625,41.2625,41.1125,41.1625,26221.5
2020-07-01 11:30:00,49.39,49.48,49.39,49.47,8674.5,41.1625,41.2375,41.1625,41.2292,8674.5
2020-07-01 11:35:00,49.45,49.45,49.39,49.44,7500.0,41.2125,41.2125,41.1625,41.2042,7500.0
2020-07-01 11:40:00,49.43,49.5,49.41,49.49,6271.5,41.1958,41.2542,41.1792,41.2459,6271.5
2020-07-01 11:45:00,49.49,49.59,49.49,49.57,11175.0,41.2459,41.3292,41.2459,41.3125,11175.0
2020-07-01 11:50:00,49.57,49.57,49.53,49.54,4507.5,41.3125,41.3125,41.2792,41.2875,4507.5
2020-07-01 11:55:00,49.54,49.58,49.51,49.58,12157.5,41.2875,41.3209,41.2625,41.3209,12157.5
2020-07-01 12:00:00,49.58,49.58,49.5,49.53,14508.0,41.3209,41.3209,41.2542,41.2792,14508.0
2020-07-01 12:05:00,49.54,49.55,49.51,49.53,4251.0,41.2875,41.2959,41.2625,41.2792,4251.0
2020-07-01 12:10:00,49.53,49.59,49.53,49.59,4564.5,41.2792,41.3292,41.2792,41.3292,4564.5
2020-07-01 12:15:00,49.59,49.65,49.58,49.63,10648.5,41.3292,41.3792,41.3209,41.3625,10648.5
2020-07-01 12:20:00,49.61,49.62,49.58,49.61,6712.5,41.3459,41.3542,41.3209,41.3459,6712.5
2020-07-01 12:25:00,49.61,49.65,49.59,49.64,5175.0,41.3459,41.3792,41.3292,41.3709,5175.0
2020-07-01 12:30:00,49.64,49.67,49.63,49.63,6159.0,41.3709,41.3959,41.3625,41.3625,6159.0
2020-07-01 12:35:00,49.65,49.74,49.65,49.73,6525.0,41.3792,41.4542,41.3792,41.4459,6525.0
2020-07-01 12:40:00,49.73,49.74,49.68,49.7,3223.5,41.4459,41.4542,41.4042,41.4209,3223.5
2020-07-01 12:45:00,49.69,49.71,49.59,49.68,24148.5,41.4125,41.4292,41.3292,41.4042,24148.5
2020-07-01 12:50:00,49.69,49.69,49.62,49.63,6375.0,41.4125,41.4125,41.3542,41.3625,6375.0
2020-07-01 12:55:00,49.66,49.68,49.61,49.64,8541.0,41.3875,41.4042,41.3459,41.3709,8541.0
2020-07-01 13:00:00,49.65,49.67,49.55,49.6,5250.0,41.3792,41.3959,41.2959,41.3375,5250.0
2020-07-01 13:05:00,49.61,49.61,49.58,49.59,2946.0,41.3459,41.3459,41.3209,41.3292,2946.0
2020-07-01 13:10:00,49.59,49.61,49.59,49.59,6000.0,41.3292,41.3459,41.3292,41.3292,6000.0
2020-07-01 13:15:00,49.58,49.58,49.55,49.55,4434.0,41.3209,41.3209,41.2959,41.2959,4434.0
2020-07-01 13:20:00,49.56,49.63,49.56,49.63,9975.0,41.3042,41.3625,41.3042,41.3625,9975.0
2020-07-01 13:25:00,49.63,49.63,49.59,49.61,7650.0,41.3625,41.3625,41.3292,41.3459,7650.0
2020-07-01 13:30:00,49.61,49.61,49.56,49.58,7615.5,41.3459,41.3459,41.3042,41.3209,7615.5
2020-07-01 13:35:00,49.59,49.63,49.59,49.61,9552.0,41.3292,41.3625,41.3292,41.3459,9552.0
2020-07-01 13:40:00,49.61,49.62,49.53,49.53,13485.0,41.3459,41.3542,41.2792,41.2792,13485.0
2020-07-01 13:45:00,49.55,49.57,49.52,49.54,11956.5,41.2959,41.3125,41.2709,41.2875,11956.5
2020-07-01 13:50:00,49.54,49.59,49.52,49.54,11977.5,41.2875,41.3292,41.2709,41.2875,11977.5
2020-07-01 13:55:00,49.54,49.57,49.53,49.57,7350.0,41.2875,41.3125,41.2792,41.3125,7350.0
2020-07-01 14:00:00,49.56,49.65,49.55,49.62,5578.5,41.3042,41.3792,41.2959,41.3542,5578.5
2020-07-01 14:05:00,49.64,49.64,49.58,49.63,6601.5,41.3709,41.3709,41.3209,41.3625,6601.5
2020-07-01 14:10:00,49.63,49.63,49.59,49.63,8305.5,41.3625,41.3625,41.3292,41.3625,8305.5
2020-07-01 14:15:00,49.65,49.65,49.59,49.61,8778.0,41.3792,41.3792,41.3292,41.3459,8778.0
2020-07-01 14:20:00,49.62,49.62,49.53,49.55,9790.5,41.3542,41.3542,41.2792,41.2959,9790.5
2020-07-01 14:25:00,49.55,49.57,49.53,49.55,7725.0,41.2959,41.3125,41.2792,41.2959,7725.0
2020-07-01 14:30:00,49.55,49.55,49.5,49.53,21405.0,41.2959,41.2959,41.2542,41.2792,21405.0
2020-07-01 14:35:00,49.54,49.55,49.53,49.53,9363.0,41.2875,41.2959,41.2792,41.2792,9363.0
2020-07-01 14:40:00,49.53,49.57,49.53,49.53,11911.5,41.2792,41.3125,41.2792,41.2792,11911.5
2020-07-01 14:45:00,49.53,49.57,49.53,49.53,13792.5,41.2792,41.3125,41.2792,41.2792,13792.5
2020-07-01 14:50:00,49.55,49.57,49.53,49.57,7549.5,41.2959,41.3125,41.2792,41.3125,7549.5
2020-07-01 14:55:00,49.57,49.61,49.57,49.61,7731.0,41.3125,41.3459,41.3125,41.3459,7731.0
2020-07-01 15:00:00,49.61,49.63,49.57,49.62,11755.5,41.3459,41.3625,41.3125,41.3542,11755.5
2020-07-01 15:05:00,49.64,49.65,49.59,49.6,8214.0,41.3709,41.3792,41.3292,41.3375,8214.0
2020-07-01 15:10:00,49.6,49.61,49.54,49.57,8182.5,41.3375,41.3459,41.2875,41.3125,8182.5
2020-07-01 15:15:00,49.58,49.59,49.56,49.58,8482.5,41.3209,41.3292,41.3042,41.3209,8482.5
2020-07-01 15:20:00,49.58,49.63,49.55,49.62,17622.0,41.3209,41.3625,41.2959,41.3542,17622.0
2020-07-01 15:25:00,49.65,49.65,49.62,49.63,7330.5,41.3792,41.3792,41.3542,41.3625,7330.5
2020-07-01 15:30:00,49.62,49.67,49.59,49.59,17935.5,41.3542,41.3959,41.3292,41.3292,17935.5
2020-07-01 15:35:00,49.6,49.63,49.58,49.63,18081.0,41.3375,41.3625,41.3209,41.3625,18081.0
2020-07-01 15:40:00,49.63,49.66,49.58,49.58,28230.0,41.3625,41.3875,41.3209,41.3209,28230.0
2020-07-01 15:45:00,49.58,49.67,49.56,49.65,19110.0,41.3209,41.3959,41.3042,41.3792,19110.0
2020-07-01 15:50:00,49.63,49.63,49.51,49.51,62133.0,41.3625,41.3625,41.2625,41.2625,62133.0
2020-07-01 15:55:00,49.49,49.51,49.43,49.51,95203.5,41.2459,41.2625,41.1958,41.2625,95203.5
2020-07-02 09:30:00,50.26,50.71,49.83,50.65,50817.0,41.8876,42.2626,41.5292,42.2126,50817.0
2020-07-02 09:35:00,50.59,50.73,50.55,50.71,9867.0,42.1626,42.2793,42.1293,42.2626,9867.0
2020-07-02 09:40:00,50.68,50.88,50.68,50.87,14650.5,42.2376,42.4043,42.2376,42.396,14650.5
2020-07-02 09:45:00,50.87,51.05,50.84,50.91,18558.0,42.396,42.546,42.371,42.4293,18558.0
2020-07-02 09:50:00,50.94,51.05,50.85,51.05,15996.0,42.4543,42.546,42.3793,42.546,15996.0
2020-07-02 09:55:00,51.05,51.16,51.03,51.13,51447.0,42.546,42.6377,42.5293,42.6127,51447.0
2020-07-02 10:00:00,51.15,51.23,51.08,51.18,30420.0,42.6293,42.696,42.571,42.6543,30420.0
2020-07-02 10:05:00,51.17,51.24,51.11,51.12,7575.0,42.646,42.7043,42.596,42.6043,7575.0
2020-07-02 10:10:00,51.13,51.26,51.13,51.19,29803.5,42.6127,42.721,42.6127,42.6627,29803.5
2020-07-02 10:15:00,51.22,51.35,51.2,51.35,45198.0,42.6877,42.796,42.671,42.796,45198.0
2020-07-02 10:20:00,51.35,51.4,51.11,51.12,28140.0,42.796,42.8377,42.596,42.6043,28140.0
2020-07-02 10:25:00,51.14,51.21,51.07,51.11,12655.5,42.621,42.6793,42.5627,42.596,12655.5
2020-07-02 10:30:00,51.09,51.14,51.05,51.14,13168.5,42.5793,42.621,42.546,42.621,13168.5
2020-07-02 10:35:00,51.14,51.23,51.11,51.21,12321.0,42.621,42.696,42.596,42.6793,12321.0
2020-07-02 10:40:00,51.21,51.25,51.11,51.12,14638.5,42.6793,42.7127,42.596,42.6043,14638.5
2020-07-02 10:45:00,51.11,51.12,50.97,50.99,39114.0,42.596,42.6043,42.4793,42.496,39114.0
2020-07-02 10:50:00,51.01,51.02,50.81,50.85,12879.0,42.5126,42.521,42.346,42.3793,12879.0
2020-07-02 10:55:00,50.8,50.82,50.69,50.71,8499.0,42.3376,42.3543,42.246,42.2626,8499.0
2020-07-02 11:00:00,50.71,50.77,50.71,50.75,15505.5,42.2626,42.3126,42.2626,42.296,15505.5
2020-07-02 11:05:00,50.75,50.83,50.7,50.7,15199.5,42.296,42.3626,42.2543,42.2543,15199.5
2020-07-02 11:10:00,50.69,50.75,50.63,50.69,25305.0,42.246,42.296,42.1959,42.246,25305.0
2020-07-02 11:15:00,50.7,50.81,50.67,50.79,17701.5,42.2543,42.346,42.2293,42.3293,17701.5
2020-07-02 11:20:00,50.8,50.98,50.79,50.96,10875.0,42.3376,42.4876,42.3293,42.471,10875.0
2020-07-02 11:25:00,50.95,51.0,50.93,50.99,12516.0,42.4626,42.5043,42.446,42.496,12516.0
2020-07-02 11:30:00,51.02,51.07,50.98,51.05,5400.0,42.521,42.5627,42.4876,42.546,5400.0
2020-07-02 11:35:00,51.0,51.02,50.91,50.93,3855.0,42.5043,42.521,42.4293,42.446,3855.0
2020-07-02 11:40:00,50.95,51.05,50.95,50.98,5484.0,42.4626,42.546,42.4626,42.4876,5484.0
2020-07-02 11:45:00,50.97,51.03,50.97,51.03,4252.5,42.4793,42.5293,42.4793,42.5293,4252.5
2020-07-02 11:50:00,51.03,51.03,50.92,50.95,6679.5,42.5293,42.5293,42.4376,42.4626,6679.5
2020-07-02 11:55:00,50.96,51.0,50.93,50.97,4485.0,42.471,42.5043,42.446,42.4793,4485.0
2020-07-02 12:00:00,50.97,50.98,50.85,50.87,8415.0,42.4793,42.4876,42.3793,42.396,8415.0
2020-07-02 12:05:00,50.87,50.93,50.85,50.93,9075.0,42.396,42.446,42.3793,42.446,9075.0
2020-07-02 12:10:00,50.93,50.98,50.93,50.95,46803.0,42.446,42.4876,42.446,42.4626,46803.0
2020-07-02 12:15:00,50.95,50.95,50.86,50.9,12712.5,42.4626,42.4626,42.3876,42.421,12712.5
2020-07-02 12:20:00,50.9,50.91,50.87,50.87,13770.0,42.421,42.4293,42.396,42.396,13770.0
2020-07-02 12:25:00,50.88,50.91,50.87,50.87,8080.5,42.4043,42.4293,42.396,42.396,8080.5
2020-07-02 12:30:00,50.89,50.89,50.83,50.84,7330.5,42.4126,42.4126,42.3626,42.371,7330.5
2020-07-02 12:35:00,50.83,50.83,50.75,50.8,4500.0,42.3626,42.3626,42.296,42.3376,4500.0
2020-07-02 12:40:00,50.79,50.79,50.72,50.73,7803.0,42.3293,42.3293,42.271,42.2793,7803.0
2020-07-02 12:45:00,50.73,50.77,50.71,50.72,6375.0,42.2793,42.3126,42.2626,42.271,6375.0
2020-07-02 12:50:00,50.73,50.81,50.73,50.78,6123.0,42.2793,42.346,42.2793,42.321,6123.0
2020-07-02 12:55:00,50.79,50.82,50.75,50.8,5325.0,42.3293,42.3543,42.296,42.3376,5325.0
2020-07-02 13:00:00,50.8,50.81,50.77,50.8,6061.5,42.3376,42.346,42.3126,42.3376,6061.5
2020-07-02 13:05:00,50.8,50.85,50.76,50.85,9409.5,42.3376,42.3793,42.3043,42.3793,9409.5
2020-07-02 13:10:00,50.85,50.87,50.79,50.79,5631.0,42.3793,42.396,42.3293,42.3293,5631.0
2020-07-02 13:15:00,50.8,50.8,50.75,50.79,5263.5,42.3376,42.3376,42.296,42.3293,5263.5
2020-07-02 13:20:00,50.79,50.8,50.77,50.79,4200.0,42.3293,42.3376,42.3126,42.3293,4200.0
2020-07-02 13:25:00,50.79,50.8,50.76,50.79,5625.0,42.3293,42.3376,42.3043,42.3293,5625.0
2020-07-02 13:30:00,50.8,50.81,50.77,50.8,4362.0,42.3376,42.346,42.3126,42.3376,4362.0
2020-07-02 13:35:00,50.8,50.83,50.77,50.83,4803.0,42.3376,42.3626,42.3126,42.3626,4803.0
2020-07-02 13:40:00,50.84,50.9,50.83,50.89,9543.0,42.371,42.421,42.3626,42.4126,9543.0
2020-07-02 13:45:00,50.88,50.9,50.87,50.89,10572.0,42.4043,42.421,42.396,42.4126,10572.0
2020-07-02 13:50:00,50.89,50.92,50.87,50.89,14712.0,42.4126,42.4376,42.396,42.4126,14712.0
2020-07-02 13:55:00,50.89,50.89,50.8,50.81,7329.0,42.4126,42.4126,42.3376,42.346,7329.0
2020-07-02 14:00:00,50.81,50.84,50.75,50.76,8376.0,42.346,42.371,42.296,42.3043,8376.0
2020-07-02 14:05:00,50.77,50.79,50.73,50.73,12426.0,42.3126,42.3293,42.2793,42.2793,12426.0
2020-07-02 14:10:00,50.73,50.76,50.73,50.75,5488.5,42.2793,42.3043,42.2793,42.296,5488.5
2020-07-02 14:15:00,50.75,50.75,50.69,50.72,6093.0,42.296,42.296,42.246,42.271,6093.0
2020-07-02 14:20:00,50.73,50.78,50.71,50.78,6771.0,42.2793,42.321,42.2626,42.321,6771.0
2020-07-02 14:25:00,50.77,50.81,50.75,50.79,9438.0,42.3126,42.346,42.296,42.3293,9438.0
2020-07-02 14:30:00,50.8,50.84,50.79,50.81,10327.5,42.3376,42.371,42.3293,42.346,10327.5
2020-07-02 14:35:00,50.81,50.85,50.8,50.85,9975.0,42.346,42.3793,42.3376,42.3793,9975.0
2020-07-02 14:40:00,50.85,50.86,50.81,50.84,7762.5,42.3793,42.3876,42.346,42.371,7762.5
2020-07-02 14:45:00,50.83,50.88,50.83,50.87,11092.5,42.3626,42.4043,42.3626,42.396,11092.5
2020-07-02 14:50:00,50.87,50.89,50.81,50.81,10390.5,42.396,42.4126,42.346,42.346,10390.5
2020-07-02 14:55:00,50.82,50.84,50.77,50.79,7890.0,42.3543,42.371,42.3126,42.3293,7890.0
2020-07-02 15:00:00,50.8,50.81,50.73,50.73,8431.5,42.3376,42.346,42.2793,42.2793,8431.5
2020-07-02 15:05:00,50.75,50.76,50.74,50.74,8088.0,42.296,42.3043,42.2876,42.2876,8088.0
2020-07-02 15:10:00,50.74,50.75,50.7,50.71,9952.5,42.2876,42.296,42.2543,42.2626,9952.5
2020-07-02 15:15:00,50.72,50.76,50.72,50.73,6871.5,42.271,42.3043,42.271,42.2793,6871.5
2020-07-02 15:20:00,50.73,50.75,50.71,50.75,12553.5,42.2793,42.296,42.2626,42.296,12553.5
2020-07-02 15:25:00,50.74,50.75,50.67,50.67,13980.0,42.2876,42.296,42.2293,42.2293,13980.0
2020-07-02 15:30:00,50.68,50.71,50.64,50.65,18349.5,42.2376,42.2626,42.2043,42.2126,18349.5
2020-07-02 15:35:00,50.65,50.69,50.63,50.65,19593.0,42.2126,42.246,42.1959,42.2126,19593.0
2020-07-02 15:40:00,50.65,50.67,50.59,50.61,17542.5,42.2126,42.2293,42.1626,42.1793,17542.5
2020-07-02 15:45:00,50.61,50.65,50.57,50.58,25359.0,42.1793,42.2126,42.1459,42.1543,25359.0
2020-07-02 15:50:00,50.58,50.61,50.49,50.5,61602.0,42.1543,42.1793,42.0793,42.0876,61602.0
2020-07-02 15:55:00,50.5,50.57,50.41,50.46,180469.5,42.0876,42.1459,42.0126,42.0543,180469.5
2020-07-06 09:30:00,51.33,51.61,51.1,51.46,70482.0,42.7793,43.0127,42.5877,42.8877,70482.0
2020-07-06 09:35:00,51.47,51.5,51.35,51.41,40450.5,42.896,42.921,42.796,42.846,40450.5
2020-07-06 09:40:00,51.43,51.6,51.35,51.57,27339.0,42.8627,43.0044,42.796,42.9794,27339.0
2020-07-06 09:45:00,51.57,51.57,51.39,51.47,36802.5,42.9794,42.9794,42.8293,42.896,36802.5
2020-07-06 09:50:00,51.47,51.57,51.47,51.53,25308.0,42.896,42.9794,42.896,42.946,25308.0
2020-07-06 09:55:00,51.55,51.59,51.41,51.41,13086.0,42.9627,42.996,42.846,42.846,13086.0
2020-07-06 10:00:00,51.42,51.57,51.4,51.48,64534.5,42.8543,42.9794,42.8377,42.9044,64534.5
2020-07-06 10:05:00,51.47,51.47,51.2,51.25,39415.5,42.896,42.896,42.671,42.7127,39415.5
2020-07-06 10:10:00,51.25,51.33,51.2,51.32,25786.5,42.7127,42.7793,42.671,42.771,25786.5
2020-07-06 10:15:00,51.32,51.39,51.2,51.23,36271.5,42.771,42.8293,42.671,42.696,36271.5
2020-07-06 10:20:00,51.21,51.21,51.07,51.1,85350.0,42.6793,42.6793,42.5627,42.5877,85350.0
2020-07-06 10:25:00,51.11,51.11,50.91,50.97,34962.0,42.596,42.596,42.4293,42.4793,34962.0
2020-07-06 10:30:00,50.93,51.05,50.9,51.05,12586.5,42.446,42.546,42.421,42.546,12586.5
2020-07-06 10:35:00,51.05,51.12,50.96,51.12,14683.5,42.546,42.6043,42.471,42.6043,14683.5
2020-07-06 10:40:00,51.13,51.19,51.08,51.14,18382.5,42.6127,42.6627,42.571,42.621,18382.5
2020-07-06 10:45:00,51.15,51.24,51.14,51.14,7584.0,42.6293,42.7043,42.621,42.621,7584.0
2020-07-06 10:50:00,51.16,51.27,51.16,51.26,6042.0,42.6377,42.7293,42.6377,42.721,6042.0
2020-07-06 10:55:00,51.27,51.27,51.16,51.21,11812.5,42.7293,42.7293,42.6377,42.6793,11812.5
2020-07-06 11:00:00,51.21,51.22,51.15,51.22,7771.5,42.6793,42.6877,42.6293,42.6877,7771.5
2020-07-06 11:05:00,51.22,51.27,51.21,51.25,8761.5,42.6877,42.7293,42.6793,42.7127,8761.5
2020-07-06 11:10:00,51.23,51.27,51.21,51.24,8931.0,42.696,42.7293,42.6793,42.7043,8931.0
2020-07-06 11:15:00,51.22,51.29,51.2,51.29,5521.5,42.6877,42.746,42.671,42.746,5521.5
2020-07-06 11:20:00,51.3,51.3,51.22,51.25,15798.0,42.7543,42.7543,42.6877,42.7127,15798.0
2020-07-06 11:25:00,51.24,51.31,51.22,51.3,10680.0,42.7043,42.7627,42.6877,42.7543,10680.0
2020-07-06 11:30:00,51.29,51.29,51.23,51.26,9390.0,42.746,42.746,42.696,42.721,9390.0
2020-07-06 11:35:00,51.26,51.31,51.26,51.29,5655.0,42.721,42.7627,42.721,42.746,5655.0
2020-07-06 11:40:00,51.29,51.35,51.29,51.29,25435.5,42.746,42.796,42.746,42.746,25435.5
2020-07-06 11:45:00,51.28,51.31,51.26,51.29,17511.0,42.7377,42.7627,42.721,42.746,17511.0
2020-07-06 11:50:00,51.28,51.28,51.21,51.23,8781.0,42.7377,42.7377,42.6793,42.696,8781.0
2020-07-06 11:55:00,51.2,51.23,51.19,51.21,10200.0,42.671,42.696,42.6627,42.6793,10200.0
2020-07-06 12:00:00,51.21,51.25,51.17,51.23,8064.0,42.6793,42.7127,42.646,42.696,8064.0
2020-07-06 12:05:00,51.23,51.25,51.2,51.24,5374.5,42.696,42.7127,42.671,42.7043,5374.5
2020-07-06 12:10:00,51.22,51.25,51.2,51.24,9057.0,42.6877,42.7127,42.671,42.7043,9057.0
2020-07-06 12:15:00,51.24,51.26,51.23,51.23,6586.5,42.7043,42.721,42.696,42.696,6586.5
2020-07-06 12:20:00,51.23,51.26,51.15,51.25,17199.0,42.696,42.721,42.6293,42.7127,17199.0
2020-07-06 12:25:00,51.27,51.27,51.25,51.26,6600.0,42.7293,42.7293,42.7127,42.721,6600.0
2020-07-06 12:30:00,51.26,51.27,51.23,51.23,5452.5,42.721,42.7293,42.696,42.696,5452.5
2020-07-06 12:35:00,51.23,51.23,51.17,51.17,5802.0,42.696,42.696,42.646,42.646,5802.0
2020-07-06 12:40:00,51.17,51.19,51.15,51.15,8044.5,42.646,42.6627,42.6293,42.6293,8044.5
2020-07-06 12:45:00,51.14,51.18,51.14,51.18,6511.5,42.621,42.6543,42.621,42.6543,6511.5
2020-07-06 12:50:00,51.17,51.19,51.16,51.19,3903.0,42.646,42.6627,42.6377,42.6627,3903.0
2020-07-06 12:55:00,51.19,51.19,51.14,51.17,8886.0,42.6627,42.6627,42.621,42.646,8886.0
2020-07-06 13:00:00,51.18,51.2,51.14,51.17,10726.5,42.6543,42.671,42.621,42.646,10726.5
2020-07-06 13:05:00,51.16,51.16,51.04,51.04,32854.5,42.6377,42.6377,42.5376,42.5376,32854.5
2020-07-06 13:10:00,51.04,51.07,51.01,51.01,21583.5,42.5376,42.5627,42.5126,42.5126,21583.5
2020-07-06 13:15:00,51.02,51.06,51.02,51.03,9984.0,42.521,42.5543,42.521,42.5293,9984.0
2020-07-06 13:20:00,51.03,51.04,50.99,50.99,11406.0,42.5293,42.5376,42.496,42.496,11406.0
2020-07-06 13:25:00,50.99,51.05,50.97,51.05,10705.5,42.496,42.546,42.4793,42.546,10705.5
2020-07-06 13:30:00,51.05,51.09,51.03,51.09,99552.0,42.546,42.5793,42.5293,42.5793,99552.0
2020-07-06 13:35:00,51.09,51.11,51.07,51.11,10927.5,42.5793,42.596,42.5627,42.596,10927.5
2020-07-06 13:40:00,51.1,51.15,51.1,51.15,12013.5,42.5877,42.6293,42.5877,42.6293,12013.5
2020-07-06 13:45:00,51.15,51.22,51.14,51.22,11769.0,42.6293,42.6877,42.621,42.6877,11769.0
2020-07-06 13:50:00,51.21,51.27,51.21,51.27,13384.5,42.6793,42.7293,42.6793,42.7293,13384.5
2020-07-06 13:55:00,51.25,51.32,51.25,51.31,50715.0,42.7127,42.771,42.7127,42.7627,50715.0
2020-07-06 14:00:00,51.31,51.33,51.23,51.28,19206.0,42.7627,42.7793,42.696,42.7377,19206.0
2020-07-06 14:05:00,51.27,51.29,51.23,51.29,13339.5,42.7293,42.746,42.696,42.746,13339.5
2020-07-06 14:10:00,51.29,51.3,51.26,51.26,9040.5,42.746,42.7543,42.721,42.721,9040.5
2020-07-06 14:15:00,51.27,51.27,51.19,51.2,8335.5,42.7293,42.7293,42.6627,42.671,8335.5
2020-07-06 14:20:00,51.21,51.23,51.18,51.23,11319.0,42.6793,42.696,42.6543,42.696,11319.0
2020-07-06 14:25:00,51.22,51.25,51.21,51.24,8110.5,42.6877,42.7127,42.6793,42.7043,8110.5
2020-07-06 14:30:00,51.23,51.24,51.2,51.24,11935.5,42.696,42.7043,42.671,42.7043,11935.5
2020-07-06 14:35:00,51.25,51.25,51.21,51.21,12456.0,42.7127,42.7127,42.6793,42.6793,12456.0
2020-07-06 14:40:00,51.21,51.22,51.12,51.12,10249.5,42.6793,42.6877,42.6043,42.6043,10249.5
2020-07-06 14:45:00,51.12,51.19,51.11,51.19,9145.5,42.6043,42.6627,42.596,42.6627,9145.5
2020-07-06 14:50:00,51.19,51.19,51.15,51.19,6387.0,42.6627,42.6627,42.6293,42.6627,6387.0
2020-07-06 14:55:00,51.19,51.23,51.17,51.19,12931.5,42.6627,42.696,42.646,42.6627,12931.5
2020-07-06 15:00:00,51.18,51.19,51.11,51.17,17895.0,42.6543,42.6627,42.596,42.646,17895.0
2020-07-06 15:05:00,51.18,51.21,51.17,51.19,17463.0,42.6543,42.6793,42.646,42.6627,17463.0
2020-07-06 15:10:00,51.19,51.24,51.15,51.24,15681.0,42.6627,42.7043,42.6293,42.7043,15681.0
2020-07-06 15:15:00,51.23,51.23,51.15,51.17,11763.0,42.696,42.696,42.6293,42.646,11763.0
2020-07-06 15:20:00,51.16,51.16,51.08,51.1,20214.0,42.6377,42.6377,42.571,42.5877,20214.0
2020-07-06 15:25:00,51.09,51.16,51.09,51.16,20062.5,42.5793,42.6377,42.5793,42.6377,20062.5
2020-07-06 15:30:00,51.17,51.21,51.13,51.21,30508.5,42.646,42.6793,42.6127,42.6793,30508.5
2020-07-06 15:35:00,51.21,51.27,51.17,51.21,27241.5,42.6793,42.7293,42.646,42.6793,27241.5
2020-07-06 15:40:00,51.21,51.25,51.19,51.24,24117.0,42.6793,42.7127,42.6627,42.7043,24117.0
2020-07-06 15:45:00,51.23,51.41,51.23,51.41,42436.5,42.696,42.846,42.696,42.846,42436.5
2020-07-06 15:50:00,51.43,51.49,51.33,51.43,125736.0,42.8627,42.9127,42.7793,42.8627,125736.0
2020-07-06 15:55:00,51.44,51.45,51.35,51.45,144252.0,42.871,42.8794,42.796,42.8794,144252.0
2020-07-07 09:30:00,50.93,51.35,50.86,50.98,18738.0,42.446,42.796,42.3876,42.4876,18738.0
2020-07-07 09:35:00,50.97,51.26,50.9,51.19,14007.0,42.4793,42.721,42.421,42.6627,14007.0
2020-07-07 09:40:00,51.16,51.22,51.05,51.11,5887.5,42.6377,42.6877,42.546,42.596,5887.5
2020-07-07 09:45:00,51.09,51.21,51.09,51.09,9243.0,42.5793,42.6793,42.5793,42.5793,9243.0
2020-07-07 09:50:00,51.09,51.23,51.03,51.21,5748.0,42.5793,42.696,42.5293,42.6793,5748.0
2020-07-07 09:55:00,51.21,51.24,51.08,51.21,12283.5,42.6793,42.7043,42.571,42.6793,12283.5
2020-07-07 10:00:00,51.21,51.34,51.13,51.31,7812.0,42.6793,42.7877,42.6127,42.7627,7812.0
2020-07-07 10:05:00,51.3,51.35,51.26,51.28,12561.0,42.7543,42.796,42.721,42.7377,12561.0
2020-07-07 10:10:00,51.27,51.35,51.25,51.31,10395.0,42.7293,42.796,42.7127,42.7627,10395.0
2020-07-07 10:15:00,51.3,51.31,51.23,51.24,7260.0,42.7543,42.7627,42.696,42.7043,7260.0
2020-07-07 10:20:00,51.24,51.31,51.17,51.29,8115.0,42.7043,42.7627,42.646,42.746,8115.0
2020-07-07 10:25:00,51.29,51.34,51.19,51.27,13942.5,42.746,42.7877,42.6627,42.7293,13942.5
2020-07-07 10:30:00,51.28,51.29,51.1,51.11,10899.0,42.7377,42.746,42.5877,42.596,10899.0
2020-07-07 10:35:00,51.09,51.1,51.03,51.04,6072.0,42.5793,42.5877,42.5293,42.5376,6072.0
2020-07-07 10:40:00,51.04,51.04,50.88,50.88,11124.0,42.5376,42.5376,42.4043,42.4043,11124.0
2020-07-07 10:45:00,50.82,50.9,50.8,50.83,18900.0,42.3543,42.421,42.3376,42.3626,18900.0
2020-07-07 10:50:00,50.83,50.91,50.83,50.89,24912.0,42.3626,42.4293,42.3626,42.4126,24912.0
2020-07-07 10:55:00,50.89,50.9,50.86,50.87,23530.5,42.4126,42.421,42.3876,42.396,23530.5
2020-07-07 11:00:00,50.86,50.89,50.81,50.81,25509.0,42.3876,42.4126,42.346,42.346,25509.0
2020-07-07 11:05:00,50.81,50.83,50.75,50.78,19774.5,42.346,42.3626,42.296,42.321,19774.5
2020-07-07 11:10:00,50.78,50.86,50.77,50.85,24520.5,42.321,42.3876,42.3126,42.3793,24520.5
2020-07-07 11:15:00,50.85,50.91,50.85,50.89,12324.0,42.3793,42.4293,42.3793,42.4126,12324.0
2020-07-07 11:20:00,50.89,50.91,50.85,50.87,13678.5,42.4126,42.4293,42.3793,42.396,13678.5
2020-07-07 11:25:00,50.87,50.87,50.8,50.81,7350.0,42.396,42.396,42.3376,42.346,7350.0
2020-07-07 11:30:00,50.82,50.83,50.73,50.75,18136.5,42.3543,42.3626,42.2793,42.296,18136.5
2020-07-07 11:35:00,50.73,50.75,50.69,50.69,9591.0,42.2793,42.296,42.246,42.246,9591.0
2020-07-07 11:40:00,50.68,50.71,50.66,50.69,8742.0,42.2376,42.2626,42.221,42.246,8742.0
2020-07-07 11:45:00,50.68,50.73,50.67,50.69,12802.5,42.2376,42.2793,42.2293,42.246,12802.5
2020-07-07 11:50:00,50.69,50.69,50.63,50.63,8701.5,42.246,42.246,42.1959,42.1959,8701.5
2020-07-07 11:55:00,50.63,50.67,50.6,50.65,8136.0,42.1959,42.2293,42.1709,42.2126,8136.0
2020-07-07 12:00:00,50.63,50.65,50.61,50.63,4477.5,42.1959,42.2126,42.1793,42.1959,4477.5
2020-07-07 12:05:00,50.61,50.65,50.6,50.6,12040.5,42.1793,42.2126,42.1709,42.1709,12040.5
2020-07-07 12:10:00,50.59,50.67,50.59,50.65,7599.0,42.1626,42.2293,42.1626,42.2126,7599.0
2020-07-07 12:15:00,50.65,50.67,50.63,50.65,8697.0,42.2126,42.2293,42.1959,42.2126,8697.0
2020-07-07 12:20:00,50.63,50.67,50.62,50.66,13548.0,42.1959,42.2293,42.1876,42.221,13548.0
2020-07-07 12:25:00,50.65,50.73,50.65,50.71,4218.0,42.2126,42.2793,42.2126,42.2626,4218.0
2020-07-07 12:30:00,50.71,50.73,50.7,50.73,5250.0,42.2626,42.2793,42.2543,42.2793,5250.0
2020-07-07 12:35:00,50.73,50.77,50.67,50.69,6700.5,42.2793,42.3126,42.2293,42.246,6700.5
2020-07-07 12:40:00,50.7,50.73,50.68,50.72,6726.0,42.2543,42.2793,42.2376,42.271,6726.0
2020-07-07 12:45:00,50.71,50.76,50.69,50.76,9150.0,42.2626,42.3043,42.246,42.3043,9150.0
2020-07-07 12:50:00,50.76,50.8,50.75,50.78,7434.0,42.3043,42.3376,42.296,42.321,7434.0
2020-07-07 12:55:00,50.81,50.85,50.79,50.82,4981.5,42.346,42.3793,42.3293,42.3543,4981.5
2020-07-07 13:00:00,50.82,50.93,50.82,50.93,5484.0,42.3543,42.446,42.3543,42.446,5484.0
2020-07-07 13:05:00,50.93,50.93,50.84,50.86,10204.5,42.446,42.446,42.371,42.3876,10204.5
2020-07-07 13:10:00,50.87,50.9,50.87,50.89,3433.5,42.396,42.421,42.396,42.4126,3433.5
2020-07-07 13:15:00,50.89,50.91,50.87,50.91,5025.0,42.4126,42.4293,42.396,42.4293,5025.0
2020-07-07 13:20:00,50.9,50.93,50.89,50.93,2925.0,42.421,42.446,42.4126,42.446,2925.0
2020-07-07 13:25:00,50.93,50.94,50.89,50.93,9384.0,42.446,42.4543,42.4126,42.446,9384.0
2020-07-07 13:30:00,50.93,50.94,50.91,50.93,5326.5,42.446,42.4543,42.4293,42.446,5326.5
2020-07-07 13:35:00,50.94,51.01,50.93,51.0,11137.5,42.4543,42.5126,42.446,42.5043,11137.5
2020-07-07 13:40:00,51.0,51.01,50.97,50.99,8983.5,42.5043,42.5126,42.4793,42.496,8983.5
2020-07-07 13:45:00,50.99,50.99,50.96,50.97,5590.5,42.496,42.496,42.471,42.4793,5590.5
2020-07-07 13:50:00,50.98,51.04,50.98,51.01,10863.0,42.4876,42.5376,42.4876,42.5126,10863.0
2020-07-07 13:55:00,51.04,51.07,51.03,51.07,3646.5,42.5376,42.5627,42.5293,42.5627,3646.5
2020-07-07 14:00:00,51.06,51.09,51.03,51.03,6084.0,42.5543,42.5793,42.5293,42.5293,6084.0
2020-07-07 14:05:00,51.03,51.07,51.03,51.05,6670.5,42.5293,42.5627,42.5293,42.546,6670.5
2020-07-07 14:10:00,51.03,51.05,50.99,50.99,21222.0,42.5293,42.546,42.496,42.496,21222.0
2020-07-07 14:15:00,50.99,50.99,50.89,50.91,14839.5,42.496,42.496,42.4126,42.4293,14839.5
2020-07-07 14:20:00,50.91,50.93,50.87,50.88,8154.0,42.4293,42.446,42.396,42.4043,8154.0
2020-07-07 14:25:00,50.88,50.9,50.86,50.86,7513.5,42.4043,42.421,42.3876,42.3876,7513.5
2020-07-07 14:30:00,50.87,50.87,50.79,50.79,16624.5,42.396,42.396,42.3293,42.3293,16624.5
2020-07-07 14:35:00,50.79,50.79,50.74,50.76,4012.5,42.3293,42.3293,42.2876,42.3043,4012.5
2020-07-07 14:40:00,50.74,50.77,50.71,50.71,9043.5,42.2876,42.3126,42.2626,42.2626,9043.5
2020-07-07 14:45:00,50.72,50.73,50.66,50.67,18094.5,42.271,42.2793,42.221,42.2293,18094.5
2020-07-07 14:50:00,50.66,50.69,50.66,50.67,11626.5,42.221,42.246,42.221,42.2293,11626.5
2020-07-07 14:55:00,50.67,50.7,50.65,50.67,22170.0,42.2293,42.2543,42.2126,42.2293,22170.0
2020-07-07 15:00:00,50.67,50.67,50.61,50.64,17841.0,42.2293,42.2293,42.1793,42.2043,17841.0
2020-07-07 15:05:00,50.65,50.69,50.63,50.63,19606.5,42.2126,42.246,42.1959,42.1959,19606.5
2020-07-07 15:10:00,50.65,50.67,50.63,50.63,9385.5,42.2126,42.2293,42.1959,42.1959,9385.5
2020-07-07 15:15:00,50.63,50.71,50.63,50.67,10437.0,42.1959,42.2626,42.1959,42.2293,10437.0
2020-07-07 15:20:00,50.68,50.75,50.65,50.73,11908.5,42.2376,42.296,42.2126,42.2793,11908.5
2020-07-07 15:25:00,50.73,50.74,50.68,50.69,14833.5,42.2793,42.2876,42.2376,42.246,14833.5
2020-07-07 15:30:00,50.69,50.71,50.62,50.63,28951.5,42.246,42.2626,42.1876,42.1959,28951.5
2020-07-07 15:35:00,50.64,50.65,50.58,50.64,21735.0,42.2043,42.2126,42.1543,42.2043,21735.0
2020-07-07 15:40:00,50.63,50.63,50.54,50.55,42687.0,42.1959,42.1959,42.1209,42.1293,42687.0
2020-07-07 15:45:00,50.54,50.59,50.5,50.57,32746.5,42.1209,42.1626,42.0876,42.1459,32746.5
2020-07-07 15:50:00,50.57,50.57,50.4,50.45,91764.0,42.1459,42.1459,42.0043,42.0459,91764.0
2020-07-07 15:55:00,50.45,50.53,50.43,50.53,136645.5,42.0459,42.1126,42.0293,42.1126,136645.5
2020-07-08 09:30:00,50.51,50.8,50.51,50.8,22566.0,42.0959,42.3376,42.0959,42.3376,22566.0
2020-07-08 09:35:00,50.85,50.85,50.52,50.57,16842.0,42.3793,42.3793,42.1043,42.1459,16842.0
2020-07-08 09:40:00,50.53,50.76,50.53,50.76,2521.5,42.1126,42.3043,42.1126,42.3043,2521.5
2020-07-08 09:45:00,50.75,50.97,50.75,50.93,14212.5,42.296,42.4793,42.296,42.446,14212.5
2020-07-08 09:50:00,50.91,50.95,50.8,50.83,17632.5,42.4293,42.4626,42.3376,42.3626,17632.5
2020-07-08 09:55:00,50.82,50.83,50.66,50.69,16474.5,42.3543,42.3626,42.221,42.246,16474.5
2020-07-08 10:00:00,50.69,50.77,50.65,50.75,8550.0,42.246,42.3126,42.2126,42.296,8550.0
2020-07-08 10:05:00,50.79,50.83,50.64,50.67,10750.5,42.3293,42.3626,42.2043,42.2293,10750.5
2020-07-08 10:10:00,50.65,50.67,50.56,50.57,4830.0,42.2126,42.2293,42.1376,42.1459,4830.0
2020-07-08 10:15:00,50.57,50.6,50.49,50.58,5416.5,42.1459,42.1709,42.0793,42.1543,5416.5
2020-07-08 10:20:00,50.55,50.56,50.5,50.53,8758.5,42.1293,42.1376,42.0876,42.1126,8758.5
2020-07-08 10:25:00,50.53,50.59,50.5,50.51,7554.0,42.1126,42.1626,42.0876,42.0959,7554.0
2020-07-08 10:30:00,50.5,50.57,50.5,50.53,3028.5,42.0876,42.1459,42.0876,42.1126,3028.5
2020-07-08 10:35:00,50.53,50.53,50.46,50.51,3223.5,42.1126,42.1126,42.0543,42.0959,3223.5
2020-07-08 10:40:00,50.51,50.53,50.41,50.43,4696.5,42.0959,42.1126,42.0126,42.0293,4696.5
2020-07-08 10:45:00,50.4,50.45,50.38,50.43,21745.5,42.0043,42.0459,41.9876,42.0293,21745.5
2020-07-08 10:50:00,50.43,50.5,50.41,50.49,5643.0,42.0293,42.0876,42.0126,42.0793,5643.0
2020-07-08 10:55:00,50.49,50.49,50.43,50.44,2758.5,42.0793,42.0793,42.0293,42.0376,2758.5
2020-07-08 11:00:00,50.44,50.47,50.35,50.39,6180.0,42.0376,42.0626,41.9626,41.9959,6180.0
2020-07-08 11:05:00,50.38,50.38,50.25,50.25,10575.0,41.9876,41.9876,41.8792,41.8792,10575.0
2020-07-08 11:10:00,50.26,50.29,50.25,50.28,10896.0,41.8876,41.9126,41.8792,41.9043,10896.0
2020-07-08 11:15:00,50.25,50.25,50.1,50.11,14170.5,41.8792,41.8792,41.7542,41.7626,14170.5
2020-07-08 11:20:00,50.11,50.13,50.0,50.04,13737.0,41.7626,41.7792,41.6709,41.7042,13737.0
2020-07-08 11:25:00,50.02,50.13,49.99,50.11,5056.5,41.6876,41.7792,41.6626,41.7626,5056.5
2020-07-08 11:30:00,50.13,50.2,50.13,50.19,5775.0,41.7792,41.8376,41.7792,41.8292,5775.0
2020-07-08 11:35:00,50.2,50.24,50.13,50.2,4144.5,41.8376,41.8709,41.7792,41.8376,4144.5
2020-07-08 11:40:00,50.19,50.2,50.14,50.2,3463.5,41.8292,41.8376,41.7876,41.8376,3463.5
2020-07-08 11:45:00,50.21,50.23,50.16,50.21,4983.0,41.8459,41.8626,41.8042,41.8459,4983.0
2020-07-08 11:50:00,50.2,50.27,50.17,50.27,4287.0,41.8376,41.8959,41.8126,41.8959,4287.0
2020-07-08 11:55:00,50.25,50.25,50.15,50.15,5242.5,41.8792,41.8792,41.7959,41.7959,5242.5
2020-07-08 12:00:00,50.17,50.17,50.11,50.12,3265.5,41.8126,41.8126,41.7626,41.7709,3265.5
2020-07-08 12:05:00,50.13,50.13,50.07,50.09,3990.0,41.7792,41.7792,41.7292,41.7459,3990.0
2020-07-08 12:10:00,50.09,50.15,50.09,50.15,6874.5,41.7459,41.7959,41.7459,41.7959,6874.5
2020-07-08 12:15:00,50.13,50.23,50.11,50.23,4582.5,41.7792,41.8626,41.7626,41.8626,4582.5
2020-07-08 12:20:00,50.23,50.26,50.21,50.24,10084.5,41.8626,41.8876,41.8459,41.8709,10084.5
2020-07-08 12:25:00,50.25,50.27,50.21,50.23,3750.0,41.8792,41.8959,41.8459,41.8626,3750.0
2020-07-08 12:30:00,50.25,50.25,50.16,50.17,5421.0,41.8792,41.8792,41.8042,41.8126,5421.0
2020-07-08 12:35:00,50.17,50.29,50.16,50.29,66031.5,41.8126,41.9126,41.8042,41.9126,66031.5
2020-07-08 12:40:00,50.3,50.31,50.21,50.26,11908.5,41.9209,41.9293,41.8459,41.8876,11908.5
2020-07-08 12:45:00,50.28,50.29,50.25,50.25,5529.0,41.9043,41.9126,41.8792,41.8792,5529.0
2020-07-08 12:50:00,50.25,50.27,50.23,50.26,7672.5,41.8792,41.8959,41.8626,41.8876,7672.5
2020-07-08 12:55:00,50.26,50.3,50.24,50.29,9226.5,41.8876,41.9209,41.8709,41.9126,9226.5
2020-07-08 13:00:00,50.29,50.3,50.27,50.28,4063.5,41.9126,41.9209,41.8959,41.9043,4063.5
2020-07-08 13:05:00,50.27,50.29,50.18,50.21,5257.5,41.8959,41.9126,41.8209,41.8459,5257.5
2020-07-08 13:10:00,50.19,50.21,50.17,50.18,7837.5,41.8292,41.8459,41.8126,41.8209,7837.5
2020-07-08 13:15:00,50.18,50.21,50.13,50.13,11602.5,41.8209,41.8459,41.7792,41.7792,11602.5
2020-07-08 13:20:00,50.15,50.18,50.11,50.11,13507.5,41.7959,41.8209,41.7626,41.7626,13507.5
2020-07-08 13:25:00,50.13,50.13,50.09,50.12,8844.0,41.7792,41.7792,41.7459,41.7709,8844.0
2020-07-08 13:30:00,50.13,50.18,50.13,50.17,9922.5,41.7792,41.8209,41.7792,41.8126,9922.5
2020-07-08 13:35:00,50.17,50.22,50.16,50.19,7020.0,41.8126,41.8542,41.8042,41.8292,7020.0
2020-07-08 13:40:00,50.18,50.2,50.15,50.15,7459.5,41.8209,41.8376,41.7959,41.7959,7459.5
2020-07-08 13:45:00,50.15,50.18,50.13,50.17,6375.0,41.7959,41.8209,41.7792,41.8126,6375.0
2020-07-08 13:50:00,50.17,50.21,50.13,50.14,11776.5,41.8126,41.8459,41.7792,41.7876,11776.5
2020-07-08 13:55:00,50.13,50.15,50.09,50.09,8676.0,41.7792,41.7959,41.7459,41.7459,8676.0
2020-07-08 14:00:00,50.09,50.19,50.07,50.1,16324.5,41.7459,41.8292,41.7292,41.7542,16324.5
2020-07-08 14:05:00,50.13,50.15,50.09,50.12,11035.5,41.7792,41.7959,41.7459,41.7709,11035.5
2020-07-08 14:10:00,50.13,50.15,50.09,50.11,12120.0,41.7792,41.7959,41.7459,41.7626,12120.0
2020-07-08 14:15:00,50.11,50.14,50.09,50.13,6157.5,41.7626,41.7876,41.7459,41.7792,6157.5
2020-07-08 14:20:00,50.12,50.22,50.11,50.18,10654.5,41.7709,41.8542,41.7626,41.8209,10654.5
2020-07-08 14:25:00,50.17,50.19,50.13,50.14,5400.0,41.8126,41.8292,41.7792,41.7876,5400.0
2020-07-08 14:30:00,50.14,50.17,50.12,50.13,25065.0,41.7876,41.8126,41.7709,41.7792,25065.0
2020-07-08 14:35:00,50.14,50.17,50.12,50.13,14851.5,41.7876,41.8126,41.7709,41.7792,14851.5
2020-07-08 14:40:00,50.14,50.16,50.05,50.05,12000.0,41.7876,41.8042,41.7126,41.7126,12000.0
2020-07-08 14:45:00,50.05,50.09,50.05,50.07,7350.0,41.7126,41.7459,41.7126,41.7292,7350.0
2020-07-08 14:50:00,50.09,50.13,50.05,50.05,9873.0,41.7459,41.7792,41.7126,41.7126,9873.0
2020-07-08 14:55:00,50.06,50.19,50.05,50.17,17449.5,41.7209,41.8292,41.7126,41.8126,17449.5
2020-07-08 15:00:00,50.19,50.21,50.16,50.21,16918.5,41.8292,41.8459,41.8042,41.8459,16918.5
2020-07-08 15:05:00,50.21,50.27,50.19,50.27,21526.5,41.8459,41.8959,41.8292,41.8959,21526.5
2020-07-08 15:10:00,50.29,50.34,50.29,50.33,8275.5,41.9126,41.9543,41.9126,41.9459,8275.5
2020-07-08 15:15:00,50.33,50.33,50.28,50.3,13263.0,41.9459,41.9459,41.9043,41.9209,13263.0
2020-07-08 15:20:00,50.31,50.45,50.31,50.45,13479.0,41.9293,42.0459,41.9293,42.0459,13479.0
2020-07-08 15:25:00,50.43,50.49,50.37,50.39,16752.0,42.0293,42.0793,41.9793,41.9959,16752.0
2020-07-08 15:30:00,50.41,50.46,50.36,50.36,25003.5,42.0126,42.0543,41.9709,41.9709,25003.5
2020-07-08 15:35:00,50.36,50.41,50.34,50.37,18249.0,41.9709,42.0126,41.9543,41.9793,18249.0
2020-07-08 15:40:00,50.35,50.38,50.34,50.37,13941.0,41.9626,41.9876,41.9543,41.9793,13941.0
2020-07-08 15:45:00,50.39,50.39,50.3,50.35,17218.5,41.9959,41.9959,41.9209,41.9626,17218.5
2020-07-08 15:50:00,50.33,50.35,50.26,50.34,65766.0,41.9459,41.9626,41.8876,41.9543,65766.0
2020-07-08 15:55:00,50.35,50.36,50.28,50.29,149671.5,41.9626,41.9709,41.9043,41.9126,149671.5
2020-07-09 09:30:00,50.08,50.45,50.08,50.28,38677.5,41.7376,42.0459,41.7376,41.9043,38677.5
2020-07-09 09:35:00,50.3,50.37,50.16,50.17,17517.0,41.9209,41.9793,41.8042,41.8126,17517.0
2020-07-09 09:40:00,50.17,50.17,50.03,50.07,12492.0,41.8126,41.8126,41.6959,41.7292,12492.0
2020-07-09 09:45:00,50.06,50.16,50.03,50.12,17442.0,41.7209,41.8042,41.6959,41.7709,17442.0
2020-07-09 09:50:00,50.12,50.14,49.99,50.01,9724.5,41.7709,41.7876,41.6626,41.6792,9724.5
2020-07-09 09:55:00,50.04,50.15,50.03,50.15,10015.5,41.7042,41.7959,41.6959,41.7959,10015.5
2020-07-09 10:00:00,50.14,50.27,50.09,50.21,20079.0,41.7876,41.8959,41.7459,41.8459,20079.0
2020-07-09 10:05:00,50.21,50.23,50.15,50.16,8767.5,41.8459,41.8626,41.7959,41.8042,8767.5
2020-07-09 10:10:00,50.14,50.15,49.99,49.99,16042.5,41.7876,41.7959,41.6626,41.6626,16042.5
2020-07-09 10:15:00,49.96,49.96,49.83,49.86,17082.0,41.6376,41.6376,41.5292,41.5542,17082.0
2020-07-09 10:20:00,49.85,49.95,49.8,49.91,16746.0,41.5459,41.6292,41.5042,41.5959,16746.0
2020-07-09 10:25:00,49.91,49.99,49.91,49.93,8265.0,41.5959,41.6626,41.5959,41.6126,8265.0
2020-07-09 10:30:00,49.93,49.99,49.93,49.97,11257.5,41.6126,41.6626,41.6126,41.6459,11257.5
2020-07-09 10:35:00,49.98,49.99,49.8,49.8,10950.0,41.6542,41.6626,41.5042,41.5042,10950.0
2020-07-09 10:40:00,49.78,49.79,49.7,49.75,15975.0,41.4875,41.4959,41.4209,41.4625,15975.0
2020-07-09 10:45:00,49.75,49.83,49.73,49.78,11515.5,41.4625,41.5292,41.4459,41.4875,11515.5
2020-07-09 10:50:00,49.77,49.8,49.73,49.75,7858.5,41.4792,41.5042,41.4459,41.4625,7858.5
2020-07-09 10:55:00,49.76,49.76,49.55,49.61,26268.0,41.4709,41.4709,41.2959,41.3459,26268.0
2020-07-09 11:00:00,49.6,49.67,49.56,49.57,13686.0,41.3375,41.3959,41.3042,41.3125,13686.0
2020-07-09 11:05:00,49.57,49.75,49.55,49.73,13107.0,41.3125,41.4625,41.2959,41.4459,13107.0
2020-07-09 11:10:00,49.75,49.77,49.69,49.71,8344.5,41.4625,41.4792,41.4125,41.4292,8344.5
2020-07-09 11:15:00,49.7,49.73,49.51,49.52,27304.5,41.4209,41.4459,41.2625,41.2709,27304.5
2020-07-09 11:20:00,49.51,49.55,49.47,49.52,22447.5,41.2625,41.2959,41.2292,41.2709,22447.5
2020-07-09 11:25:00,49.48,49.62,49.45,49.62,12835.5,41.2375,41.3542,41.2125,41.3542,12835.5
2020-07-09 11:30:00,49.63,49.7,49.61,49.64,9997.5,41.3625,41.4209,41.3459,41.3709,9997.5
2020-07-09 11:35:00,49.64,49.68,49.55,49.55,11809.5,41.3709,41.4042,41.2959,41.2959,11809.5
2020-07-09 11:40:00,49.56,49.57,49.45,49.49,14692.5,41.3042,41.3125,41.2125,41.2459,14692.5
2020-07-09 11:45:00,49.47,49.62,49.47,49.61,6900.0,41.2292,41.3542,41.2292,41.3459,6900.0
2020-07-09 11:50:00,49.61,49.66,49.59,49.66,7200.0,41.3459,41.3875,41.3292,41.3875,7200.0
2020-07-09 11:55:00,49.66,49.67,49.56,49.58,9306.0,41.3875,41.3959,41.3042,41.3209,9306.0
2020-07-09 12:00:00,49.58,49.73,49.56,49.73,16341.0,41.3209,41.4459,41.3042,41.4459,16341.0
2020-07-09 12:05:00,49.72,49.75,49.7,49.71,10924.5,41.4375,41.4625,41.4209,41.4292,10924.5
2020-07-09 12:10:00,49.71,49.75,49.67,49.69,8325.0,41.4292,41.4625,41.3959,41.4125,8325.0
2020-07-09 12:15:00,49.69,49.75,49.66,49.75,8532.0,41.4125,41.4625,41.3875,41.4625,8532.0
2020-07-09 12:20:00,49.75,49.75,49.68,49.74,6993.0,41.4625,41.4625,41.4042,41.4542,6993.0
2020-07-09 12:25:00,49.75,49.76,49.69,49.7,6582.0,41.4625,41.4709,41.4125,41.4209,6582.0
2020-07-09 12:30:00,49.69,49.75,49.69,49.75,8100.0,41.4125,41.4625,41.4125,41.4625,8100.0
2020-07-09 12:35:00,49.73,49.79,49.73,49.75,5644.5,41.4459,41.4959,41.4459,41.4625,5644.5
2020-07-09 12:40:00,49.75,49.79,49.72,49.73,7926.0,41.4625,41.4959,41.4375,41.4459,7926.0
2020-07-09 12:45:00,49.75,49.83,49.75,49.81,7527.0,41.4625,41.5292,41.4625,41.5125,7527.0
2020-07-09 12:50:00,49.81,49.81,49.73,49.75,12102.0,41.5125,41.5125,41.4459,41.4625,12102.0
2020-07-09 12:55:00,49.76,49.79,49.72,49.78,4650.0,41.4709,41.4959,41.4375,41.4875,4650.0
2020-07-09 13:00:00,49.77,49.87,49.74,49.85,13873.5,41.4792,41.5626,41.4542,41.5459,13873.5
2020-07-09 13:05:00,49.84,49.85,49.82,49.85,4350.0,41.5375,41.5459,41.5209,41.5459,4350.0
2020-07-09 13:10:00,49.87,49.93,49.87,49.93,5323.5,41.5626,41.6126,41.5626,41.6126,5323.5
2020-07-09 13:15:00,49.93,49.97,49.92,49.93,7797.0,41.6126,41.6459,41.6042,41.6126,7797.0
2020-07-09 13:20:00,49.92,49.93,49.89,49.93,5571.0,41.6042,41.6126,41.5792,41.6126,5571.0
2020-07-09 13:25:00,49.91,49.93,49.87,49.91,7846.5,41.5959,41.6126,41.5626,41.5959,7846.5
2020-07-09 13:30:00,49.93,49.96,49.91,49.96,7039.5,41.6126,41.6376,41.5959,41.6376,7039.5
2020-07-09 13:35:00,49.94,49.97,49.94,49.95,6600.0,41.6209,41.6459,41.6209,41.6292,6600.0
2020-07-09 13:40:00,49.95,49.99,49.85,49.86,11124.0,41.6292,41.6626,41.5459,41.5542,11124.0
2020-07-09 13:45:00,49.84,49.88,49.83,49.84,6532.5,41.5375,41.5709,41.5292,41.5375,6532.5
2020-07-09 13:50:00,49.83,49.83,49.8,49.81,6898.5,41.5292,41.5292,41.5042,41.5125,6898.5
2020-07-09 13:55:00,49.81,49.81,49.73,49.75,8287.5,41.5125,41.5125,41.4459,41.4625,8287.5
2020-07-09 14:00:00,49.75,49.82,49.73,49.81,6867.0,41.4625,41.5209,41.4459,41.5125,6867.0
2020-07-09 14:05:00,49.81,49.87,49.8,49.85,8503.5,41.5125,41.5626,41.5042,41.5459,8503.5
2020-07-09 14:10:00,49.86,49.94,49.85,49.93,17758.5,41.5542,41.6209,41.5459,41.6126,17758.5
2020-07-09 14:15:00,49.95,50.05,49.95,50.03,14236.5,41.6292,41.7126,41.6292,41.6959,14236.5
2020-07-09 14:20:00,50.01,50.02,49.91,49.94,10683.0,41.6792,41.6876,41.5959,41.6209,10683.0
2020-07-09 14:25:00,49.94,49.97,49.93,49.94,6337.5,41.6209,41.6459,41.6126,41.6209,6337.5
2020-07-09 14:30:00,49.94,49.95,49.87,49.87,10792.5,41.6209,41.6292,41.5626,41.5626,10792.5
2020-07-09 14:35:00,49.87,49.92,49.86,49.89,9823.5,41.5626,41.6042,41.5542,41.5792,9823.5
2020-07-09 14:40:00,49.9,49.92,49.86,49.86,7083.0,41.5876,41.6042,41.5542,41.5542,7083.0
2020-07-09 14:45:00,49.87,49.95,49.87,49.95,7231.5,41.5626,41.6292,41.5626,41.6292,7231.5
2020-07-09 14:50:00,49.95,49.95,49.87,49.88,9613.5,41.6292,41.6292,41.5626,41.5709,9613.5
2020-07-09 14:55:00,49.89,49.95,49.88,49.92,12298.5,41.5792,41.6292,41.5709,41.6042,12298.5
2020-07-09 15:00:00,49.92,49.99,49.89,49.91,16840.5,41.6042,41.6626,41.5792,41.5959,16840.5
2020-07-09 15:05:00,49.91,49.91,49.86,49.86,10200.0,41.5959,41.5959,41.5542,41.5542,10200.0
2020-07-09 15:10:00,49.86,49.95,49.82,49.94,17200.5,41.5542,41.6292,41.5209,41.6209,17200.5
2020-07-09 15:15:00,49.95,49.99,49.85,49.85,27753.0,41.6292,41.6626,41.5459,41.5459,27753.0
2020-07-09 15:20:00,49.85,49.85,49.73,49.73,26469.0,41.5459,41.5459,41.4459,41.4459,26469.0
2020-07-09 15:25:00,49.73,49.74,49.63,49.65,40330.5,41.4459,41.4542,41.3625,41.3792,40330.5
2020-07-09 15:30:00,49.65,49.68,49.6,49.65,31296.0,41.3792,41.4042,41.3375,41.3792,31296.0
2020-07-09 15:35:00,49.65,49.65,49.53,49.58,42291.0,41.3792,41.3792,41.2792,41.3209,42291.0
2020-07-09 15:40:00,49.58,49.61,49.53,49.53,43711.5,41.3209,41.3459,41.2792,41.2792,43711.5
2020-07-09 15:45:00,49.53,49.77,49.53,49.72,32034.0,41.2792,41.4792,41.2792,41.4375,32034.0
2020-07-09 15:50:00,49.7,49.7,49.61,49.62,62841.0,41.4209,41.4209,41.3459,41.3542,62841.0
2020-07-09 15:55:00,49.63,49.64,49.55,49.59,104437.5,41.3625,41.3709,41.2959,41.3292,104437.5
2020-07-10 09:30:00,49.57,49.89,49.57,49.81,23154.0,41.3125,41.5792,41.3125,41.5125,23154.0
2020-07-10 09:35:00,49.8,49.92,49.7,49.89,25824.0,41.5042,41.6042,41.4209,41.5792,25824.0
2020-07-10 09:40:00,49.9,50.03,49.84,49.99,13573.5,41.5876,41.6959,41.5375,41.6626,13573.5
2020-07-10 09:45:00,50.0,50.02,49.8,49.81,11302.5,41.6709,41.6876,41.5042,41.5125,11302.5
2020-07-10 09:50:00,49.76,49.81,49.7,49.72,11572.5,41.4709,41.5125,41.4209,41.4375,11572.5
2020-07-10 09:55:00,49.72,49.81,49.71,49.77,7512.0,41.4375,41.5125,41.4292,41.4792,7512.0
2020-07-10 10:00:00,49.73,49.74,49.53,49.59,19596.0,41.4459,41.4542,41.2792,41.3292,19596.0
2020-07-10 10:05:00,49.6,49.7,49.58,49.67,51814.5,41.3375,41.4209,41.3209,41.3959,51814.5
2020-07-10 10:10:00,49.69,49.79,49.67,49.79,13342.5,41.4125,41.4959,41.3959,41.4959,13342.5
2020-07-10 10:15:00,49.79,49.83,49.74,49.74,14215.5,41.4959,41.5292,41.4542,41.4542,14215.5
2020-07-10 10:20:00,49.73,49.74,49.67,49.67,8088.0,41.4459,41.4542,41.3959,41.3959,8088.0
2020-07-10 10:25:00,49.67,49.81,49.66,49.77,13731.0,41.3959,41.5125,41.3875,41.4792,13731.0
2020-07-10 10:30:00,49.75,49.85,49.75,49.81,12900.0,41.4625,41.5459,41.4625,41.5125,12900.0
2020-07-10 10:35:00,49.81,49.89,49.81,49.87,14007.0,41.5125,41.5792,41.5125,41.5626,14007.0
2020-07-10 10:40:00,49.89,50.05,49.86,50.01,23256.0,41.5792,41.7126,41.5542,41.6792,23256.0
2020-07-10 10:45:00,50.0,50.0,49.9,49.95,14560.5,41.6709,41.6709,41.5876,41.6292,14560.5
2020-07-10 10:50:00,49.95,49.97,49.87,49.89,11355.0,41.6292,41.6459,41.5626,41.5792,11355.0
2020-07-10 10:55:00,49.9,49.93,49.85,49.89,11700.0,41.5876,41.6126,41.5459,41.5792,11700.0
2020-07-10 11:00:00,49.87,49.89,49.81,49.83,7498.5,41.5626,41.5792,41.5125,41.5292,7498.5
2020-07-10 11:05:00,49.83,49.92,49.83,49.91,6652.5,41.5292,41.6042,41.5292,41.5959,6652.5
2020-07-10 11:10:00,49.93,49.95,49.88,49.92,15492.0,41.6126,41.6292,41.5709,41.6042,15492.0
2020-07-10 11:15:00,49.92,49.95,49.87,49.93,9322.5,41.6042,41.6292,41.5626,41.6126,9322.5
2020-07-10 11:20:00,49.94,49.97,49.92,49.93,12442.5,41.6209,41.6459,41.6042,41.6126,12442.5
2020-07-10 11:25:00,49.92,49.95,49.91,49.93,16456.5,41.6042,41.6292,41.5959,41.6126,16456.5
2020-07-10 11:30:00,49.93,49.95,49.83,49.84,9615.0,41.6126,41.6292,41.5292,41.5375,9615.0
2020-07-10 11:35:00,49.84,49.92,49.84,49.91,14002.5,41.5375,41.6042,41.5375,41.5959,14002.5
2020-07-10 11:40:00,49.91,50.08,49.9,50.07,71212.5,41.5959,41.7376,41.5876,41.7292,71212.5
2020-07-10 11:45:00,50.08,50.11,50.05,50.09,20890.5,41.7376,41.7626,41.7126,41.7459,20890.5
2020-07-10 11:50:00,50.1,50.17,50.09,50.15,18588.0,41.7542,41.8126,41.7459,41.7959,18588.0
2020-07-10 11:55:00,50.15,50.21,50.13,50.19,20457.0,41.7959,41.8459,41.7792,41.8292,20457.0
2020-07-10 12:00:00,50.21,50.22,50.15,50.17,17064.0,41.8459,41.8542,41.7959,41.8126,17064.0
2020-07-10 12:05:00,50.17,50.23,50.15,50.2,11904.0,41.8126,41.8626,41.7959,41.8376,11904.0
2020-07-10 12:10:00,50.21,50.28,50.18,50.25,25264.5,41.8459,41.9043,41.8209,41.8792,25264.5
2020-07-10 12:15:00,50.25,50.26,50.11,50.13,10171.5,41.8792,41.8876,41.7626,41.7792,10171.5
2020-07-10 12:20:00,50.11,50.13,50.07,50.09,5734.5,41.7626,41.7792,41.7292,41.7459,5734.5
2020-07-10 12:25:00,50.08,50.11,50.04,50.09,13396.5,41.7376,41.7626,41.7042,41.7459,13396.5
2020-07-10 12:30:00,50.09,50.12,50.06,50.09,13132.5,41.7459,41.7709,41.7209,41.7459,13132.5
2020-07-10 12:35:00,50.09,50.11,50.07,50.08,8178.0,41.7459,41.7626,41.7292,41.7376,8178.0
2020-07-10 12:40:00,50.06,50.15,50.03,50.15,12721.5,41.7209,41.7959,41.6959,41.7959,12721.5
2020-07-10 12:45:00,50.15,50.21,50.13,50.2,10120.5,41.7959,41.8459,41.7792,41.8376,10120.5
2020-07-10 12:50:00,50.19,50.23,50.19,50.23,6996.0,41.8292,41.8626,41.8292,41.8626,6996.0
2020-07-10 12:55:00,50.25,50.25,50.21,50.21,6531.0,41.8792,41.8792,41.8459,41.8459,6531.0
2020-07-10 13:00:00,50.21,50.22,50.18,50.21,7498.5,41.8459,41.8542,41.8209,41.8459,7498.5
2020-07-10 13:05:00,50.21,50.21,50.17,50.21,7125.0,41.8459,41.8459,41.8126,41.8459,7125.0
2020-07-10 13:10:00,50.21,50.21,50.13,50.14,5158.5,41.8459,41.8459,41.7792,41.7876,5158.5
2020-07-10 13:15:00,50.15,50.16,50.1,50.11,9064.5,41.7959,41.8042,41.7542,41.7626,9064.5
2020-07-10 13:20:00,50.11,50.15,50.09,50.15,7050.0,41.7626,41.7959,41.7459,41.7959,7050.0
2020-07-10 13:25:00,50.13,50.16,50.12,50.14,5775.0,41.7792,41.8042,41.7709,41.7876,5775.0
2020-07-10 13:30:00,50.15,50.19,50.15,50.19,7275.0,41.7959,41.8292,41.7959,41.8292,7275.0
2020-07-10 13:35:00,50.19,50.21,50.16,50.18,5586.0,41.8292,41.8459,41.8042,41.8209,5586.0
2020-07-10 13:40:00,50.18,50.31,50.16,50.27,14388.0,41.8209,41.9293,41.8042,41.8959,14388.0
2020-07-10 13:45:00,50.29,50.29,50.25,50.27,12853.5,41.9126,41.9126,41.8792,41.8959,12853.5
2020-07-10 13:50:00,50.26,50.31,50.26,50.31,8682.0,41.8876,41.9293,41.8876,41.9293,8682.0
2020-07-10 13:55:00,50.32,50.32,50.25,50.25,12463.5,41.9376,41.9376,41.8792,41.8792,12463.5
2020-07-10 14:00:00,50.25,50.26,50.22,50.23,7402.5,41.8792,41.8876,41.8542,41.8626,7402.5
2020-07-10 14:05:00,50.24,50.25,50.17,50.19,18781.5,41.8709,41.8792,41.8126,41.8292,18781.5
2020-07-10 14:10:00,50.17,50.19,50.11,50.13,8944.5,41.8126,41.8292,41.7626,41.7792,8944.5
2020-07-10 14:15:00,50.13,50.17,50.09,50.1,8491.5,41.7792,41.8126,41.7459,41.7542,8491.5
2020-07-10 14:20:00,50.11,50.11,50.06,50.09,5700.0,41.7626,41.7626,41.7209,41.7459,5700.0
2020-07-10 14:25:00,50.09,50.12,50.07,50.11,7000.5,41.7459,41.7709,41.7292,41.7626,7000.5
2020-07-10 14:30:00,50.11,50.15,50.1,50.13,9939.0,41.7626,41.7959,41.7542,41.7792,9939.0
2020-07-10 14:35:00,50.15,50.17,50.13,50.17,5625.0,41.7959,41.8126,41.7792,41.8126,5625.0
2020-07-10 14:40:00,50.17,50.19,50.13,50.18,11848.5,41.8126,41.8292,41.7792,41.8209,11848.5
2020-07-10 14:45:00,50.18,50.2,50.16,50.17,13750.5,41.8209,41.8376,41.8042,41.8126,13750.5
2020-07-10 14:50:00,50.17,50.18,50.13,50.15,14326.5,41.8126,41.8209,41.7792,41.7959,14326.5
2020-07-10 14:55:00,50.16,50.19,50.15,50.15,14331.0,41.8042,41.8292,41.7959,41.7959,14331.0
2020-07-10 15:00:00,50.15,50.18,50.09,50.17,13128.0,41.7959,41.8209,41.7459,41.8126,13128.0
2020-07-10 15:05:00,50.15,50.18,50.11,50.13,12483.0,41.7959,41.8209,41.7626,41.7792,12483.0
2020-07-10 15:10:00,50.14,50.23,50.13,50.22,9423.0,41.7876,41.8626,41.7792,41.8542,9423.0
2020-07-10 15:15:00,50.21,50.31,50.21,50.3,16861.5,41.8459,41.9293,41.8459,41.9209,16861.5
2020-07-10 15:20:00,50.31,50.32,50.28,50.29,14772.0,41.9293,41.9376,41.9043,41.9126,14772.0
2020-07-10 15:25:00,50.3,50.31,50.25,50.27,16504.5,41.9209,41.9293,41.8792,41.8959,16504.5
2020-07-10 15:30:00,50.27,50.33,50.25,50.32,26320.5,41.8959,41.9459,41.8792,41.9376,26320.5
2020-07-10 15:35:00,50.31,50.33,50.17,50.25,33610.5,41.9293,41.9459,41.8126,41.8792,33610.5
2020-07-10 15:40:00,50.25,50.27,50.18,50.21,22678.5,41.8792,41.8959,41.8209,41.8459,22678.5
2020-07-10 15:45:00,50.22,50.29,50.22,50.28,21664.5,41.8542,41.9126,41.8542,41.9043,21664.5
2020-07-10 15:50:00,50.29,50.29,50.21,50.21,65631.0,41.9126,41.9126,41.8459,41.8459,65631.0
2020-07-10 15:55:00,50.21,50.25,50.15,50.15,178953.0,41.8459,41.8792,41.7959,41.7959,178953.0
2020-07-13 09:30:00,50.27,50.65,50.18,50.51,54199.5,41.8959,42.2126,41.8209,42.0959,54199.5
2020-07-13 09:35:00,50.51,50.53,50.2,50.21,47586.0,42.0959,42.1126,41.8376,41.8459,47586.0
2020-07-13 09:40:00,50.2,50.27,49.85,49.93,34545.0,41.8376,41.8959,41.5459,41.6126,34545.0
2020-07-13 09:45:00,49.95,49.99,49.89,49.96,44604.0,41.6292,41.6626,41.5792,41.6376,44604.0
2020-07-13 09:50:00,49.96,49.96,49.85,49.91,23152.5,41.6376,41.6376,41.5459,41.5959,23152.5
2020-07-13 09:55:00,49.91,49.93,49.76,49.76,31792.5,41.5959,41.6126,41.4709,41.4709,31792.5
2020-07-13 10:00:00,49.73,49.87,49.69,49.79,39654.0,41.4459,41.5626,41.4125,41.4959,39654.0
2020-07-13 10:05:00,49.8,49.91,49.77,49.91,23863.5,41.5042,41.5959,41.4792,41.5959,23863.5
2020-07-13 10:10:00,49.91,49.95,49.88,49.91,21825.0,41.5959,41.6292,41.5709,41.5959,21825.0
2020-07-13 10:15:00,49.91,50.06,49.83,50.05,19129.5,41.5959,41.7209,41.5292,41.7126,19129.5
2020-07-13 10:20:00,50.06,50.25,50.05,50.25,36012.0,41.7209,41.8792,41.7126,41.8792,36012.0
2020-07-13 10:25:00,50.25,50.29,50.2,50.21,17643.0,41.8792,41.9126,41.8376,41.8459,17643.0
2020-07-13 10:30:00,50.21,50.29,50.17,50.25,22026.0,41.8459,41.9126,41.8126,41.8792,22026.0
2020-07-13 10:35:00,50.26,50.29,50.21,50.23,12549.0,41.8876,41.9126,41.8459,41.8626,12549.0
2020-07-13 10:40:00,50.23,50.25,50.16,50.18,18037.5,41.8626,41.8792,41.8042,41.8209,18037.5
2020-07-13 10:45:00,50.16,50.29,50.13,50.29,16609.5,41.8042,41.9126,41.7792,41.9126,16609.5
2020-07-13 10:50:00,50.31,50.32,50.25,50.3,12927.0,41.9293,41.9376,41.8792,41.9209,12927.0
2020-07-13 10:55:00,50.28,50.38,50.25,50.37,12450.0,41.9043,41.9876,41.8792,41.9793,12450.0
2020-07-13 11:00:00,50.37,50.43,50.35,50.39,10059.0,41.9793,42.0293,41.9626,41.9959,10059.0
2020-07-13 11:05:00,50.39,50.45,50.36,50.37,10761.0,41.9959,42.0459,41.9709,41.9793,10761.0
2020-07-13 11:10:00,50.37,50.39,50.33,50.34,18600.0,41.9793,41.9959,41.9459,41.9543,18600.0
2020-07-13 11:15:00,50.34,50.36,50.3,50.35,9565.5,41.9543,41.9709,41.9209,41.9626,9565.5
2020-07-13 11:20:00,50.37,50.41,50.35,50.4,10507.5,41.9793,42.0126,41.9626,42.0043,10507.5
2020-07-13 11:25:00,50.4,50.45,50.39,50.41,11068.5,42.0043,42.0459,41.9959,42.0126,11068.5
2020-07-13 11:30:00,50.42,50.42,50.29,50.32,16723.5,42.0209,42.0209,41.9126,41.9376,16723.5
2020-07-13 11:35:00,50.31,50.33,50.24,50.32,20818.5,41.9293,41.9459,41.8709,41.9376,20818.5
2020-07-13 11:40:00,50.31,50.33,50.27,50.28,26434.5,41.9293,41.9459,41.8959,41.9043,26434.5
2020-07-13 11:45:00,50.27,50.41,50.25,50.41,17410.5,41.8959,42.0126,41.8792,42.0126,17410.5
2020-07-13 11:50:00,50.41,50.53,50.41,50.53,19729.5,42.0126,42.1126,42.0126,42.1126,19729.5
2020-07-13 11:55:00,50.52,50.52,50.45,50.45,10164.0,42.1043,42.1043,42.0459,42.0459,10164.0
2020-07-13 12:00:00,50.45,50.55,50.44,50.54,8943.0,42.0459,42.1293,42.0376,42.1209,8943.0
2020-07-13 12:05:00,50.55,50.55,50.49,50.51,6825.0,42.1293,42.1293,42.0793,42.0959,6825.0
2020-07-13 12:10:00,50.49,50.49,50.44,50.46,8934.0,42.0793,42.0793,42.0376,42.0543,8934.0
2020-07-13 12:15:00,50.46,50.49,50.42,50.44,17100.0,42.0543,42.0793,42.0209,42.0376,17100.0
2020-07-13 12:20:00,50.45,50.48,50.43,50.46,13233.0,42.0459,42.0709,42.0293,42.0543,13233.0
2020-07-13 12:25:00,50.47,50.47,50.44,50.45,9130.5,42.0626,42.0626,42.0376,42.0459,9130.5
2020-07-13 12:30:00,50.43,50.51,50.43,50.51,8668.5,42.0293,42.0959,42.0293,42.0959,8668.5
2020-07-13 12:35:00,50.49,50.58,50.46,50.56,11505.0,42.0793,42.1543,42.0543,42.1376,11505.0
2020-07-13 12:40:00,50.55,50.59,50.54,50.57,11644.5,42.1293,42.1626,42.1209,42.1459,11644.5
2020-07-13 12:45:00,50.57,50.59,50.51,50.59,18901.5,42.1459,42.1626,42.0959,42.1626,18901.5
2020-07-13 12:50:00,50.59,50.61,50.56,50.57,13485.0,42.1626,42.1793,42.1376,42.1459,13485.0
2020-07-13 12:55:00,50.58,50.67,50.57,50.67,15958.5,42.1543,42.2293,42.1459,42.2293,15958.5
2020-07-13 13:00:00,50.68,50.69,50.61,50.61,15696.0,42.2376,42.246,42.1793,42.1793,15696.0
2020-07-13 13:05:00,50.62,50.63,50.59,50.63,8713.5,42.1876,42.1959,42.1626,42.1959,8713.5
2020-07-13 13:10:00,50.63,50.68,50.63,50.67,8847.0,42.1959,42.2376,42.1959,42.2293,8847.0
2020-07-13 13:15:00,50.67,50.73,50.67,50.69,9981.0,42.2293,42.2793,42.2293,42.246,9981.0
2020-07-13 13:20:00,50.7,50.71,50.67,50.69,10875.0,42.2543,42.2626,42.2293,42.246,10875.0
2020-07-13 13:25:00,50.68,50.74,50.67,50.74,10905.0,42.2376,42.2876,42.2293,42.2876,10905.0
2020-07-13 13:30:00,50.75,50.81,50.75,50.8,19783.5,42.296,42.346,42.296,42.3376,19783.5
2020-07-13 13:35:00,50.8,50.89,50.79,50.86,10687.5,42.3376,42.4126,42.3293,42.3876,10687.5
2020-07-13 13:40:00,50.86,50.88,50.84,50.88,10359.0,42.3876,42.4043,42.371,42.4043,10359.0
2020-07-13 13:45:00,50.89,50.91,50.81,50.83,26886.0,42.4126,42.4293,42.346,42.3626,26886.0
2020-07-13 13:50:00,50.84,50.87,50.84,50.87,8175.0,42.371,42.396,42.371,42.396,8175.0
2020-07-13 13:55:00,50.86,50.89,50.83,50.85,14773.5,42.3876,42.4126,42.3626,42.3793,14773.5
2020-07-13 14:00:00,50.84,50.89,50.83,50.84,18225.0,42.371,42.4126,42.3626,42.371,18225.0
2020-07-13 14:05:00,50.83,50.98,50.83,50.91,20542.5,42.3626,42.4876,42.3626,42.4293,20542.5
2020-07-13 14:10:00,50.93,51.02,50.87,50.98,21831.0,42.446,42.521,42.396,42.4876,21831.0
2020-07-13 14:15:00,50.97,51.01,50.95,50.95,9225.0,42.4793,42.5126,42.4626,42.4626,9225.0
2020-07-13 14:20:00,50.95,50.95,50.81,50.85,23464.5,42.4626,42.4626,42.346,42.3793,23464.5
2020-07-13 14:25:00,50.86,50.89,50.82,50.89,13185.0,42.3876,42.4126,42.3543,42.4126,13185.0
2020-07-13 14:30:00,50.89,51.01,50.89,51.0,26400.0,42.4126,42.5126,42.4126,42.5043,26400.0
2020-07-13 14:35:00,50.99,51.03,50.95,50.98,21315.0,42.496,42.5293,42.4626,42.4876,21315.0
2020-07-13 14:40:00,50.98,51.01,50.91,50.93,14763.0,42.4876,42.5126,42.4293,42.446,14763.0
2020-07-13 14:45:00,50.93,51.02,50.91,51.0,15847.5,42.446,42.521,42.4293,42.5043,15847.5
2020-07-13 14:50:00,50.99,51.09,50.98,51.09,10645.5,42.496,42.5793,42.4876,42.5793,10645.5
2020-07-13 14:55:00,51.09,51.11,51.01,51.07,17980.5,42.5793,42.596,42.5126,42.5627,17980.5
2020-07-13 15:00:00,51.09,51.09,50.92,50.95,21942.0,42.5793,42.5793,42.4376,42.4626,21942.0
2020-07-13 15:05:00,50.93,50.96,50.77,50.77,23857.5,42.446,42.471,42.3126,42.3126,23857.5
2020-07-13 15:10:00,50.78,50.85,50.77,50.81,16336.5,42.321,42.3793,42.3126,42.346,16336.5
2020-07-13 15:15:00,50.8,50.85,50.75,50.79,22822.5,42.3376,42.3793,42.296,42.3293,22822.5
2020-07-13 15:20:00,50.79,50.85,50.77,50.79,33445.5,42.3293,42.3793,42.3126,42.3293,33445.5
2020-07-13 15:25:00,50.8,50.86,50.77,50.78,43288.5,42.3376,42.3876,42.3126,42.321,43288.5
2020-07-13 15:30:00,50.77,50.82,50.63,50.64,61587.0,42.3126,42.3543,42.1959,42.2043,61587.0
2020-07-13 15:35:00,50.65,50.7,50.51,50.54,51535.5,42.2126,42.2543,42.0959,42.1209,51535.5
2020-07-13 15:40:00,50.53,50.68,50.51,50.61,65859.0,42.1126,42.2376,42.0959,42.1793,65859.0
2020-07-13 15:45:00,50.6,50.65,50.41,50.42,65593.5,42.1709,42.2126,42.0126,42.0209,65593.5
2020-07-13 15:50:00,50.4,50.45,50.29,50.38,116631.0,42.0043,42.0459,41.9126,41.9876,116631.0
2020-07-13 15:55:00,50.38,50.51,50.36,50.45,206926.5,41.9876,42.0959,41.9709,42.0459,206926.5
2020-07-14 09:30:00,50.27,50.43,49.89,50.17,66237.0,41.8959,42.0293,41.5792,41.8126,66237.0
2020-07-14 09:35:00,50.13,50.23,49.91,50.17,37639.5,41.7792,41.8626,41.5959,41.8126,37639.5
2020-07-14 09:40:00,50.15,50.19,50.03,50.15,28147.5,41.7959,41.8292,41.6959,41.7959,28147.5
2020-07-14 09:45:00,50.13,50.17,50.09,50.13,30837.0,41.7792,41.8126,41.7459,41.7792,30837.0
2020-07-14 09:50:00,50.11,50.38,50.04,50.33,49900.5,41.7626,41.9876,41.7042,41.9459,49900.5
2020-07-14 09:55:00,50.31,50.49,50.25,50.48,35707.5,41.9293,42.0793,41.8792,42.0709,35707.5
2020-07-14 10:00:00,50.49,50.49,50.37,50.39,42210.0,42.0793,42.0793,41.9793,41.9959,42210.0
2020-07-14 10:05:00,50.38,50.45,50.31,50.41,31128.0,41.9876,42.0459,41.9293,42.0126,31128.0
2020-07-14 10:10:00,50.42,50.63,50.41,50.55,48936.0,42.0209,42.1959,42.0126,42.1293,48936.0
2020-07-14 10:15:00,50.56,50.76,50.53,50.69,33510.0,42.1376,42.3043,42.1126,42.246,33510.0
2020-07-14 10:20:00,50.67,50.73,50.63,50.67,22765.5,42.2293,42.2793,42.1959,42.2293,22765.5
2020-07-14 10:25:00,50.67,50.71,50.59,50.71,19900.5,42.2293,42.2626,42.1626,42.2626,19900.5
2020-07-14 10:30:00,50.71,50.87,50.7,50.83,32409.0,42.2626,42.396,42.2543,42.3626,32409.0
2020-07-14 10:35:00,50.83,50.85,50.74,50.77,19129.5,42.3626,42.3793,42.2876,42.3126,19129.5
2020-07-14 10:40:00,50.78,50.9,50.78,50.86,18492.0,42.321,42.421,42.321,42.3876,18492.0
2020-07-14 10:45:00,50.87,50.87,50.75,50.75,23541.0,42.396,42.396,42.296,42.296,23541.0
2020-07-14 10:50:00,50.77,50.89,50.73,50.86,22158.0,42.3126,42.4126,42.2793,42.3876,22158.0
2020-07-14 10:55:00,50.84,50.89,50.77,50.89,18360.0,42.371,42.4126,42.3126,42.4126,18360.0
2020-07-14 11:00:00,50.88,51.04,50.81,50.97,27109.5,42.4043,42.5376,42.346,42.4793,27109.5
2020-07-14 11:05:00,50.97,51.09,50.89,50.99,28461.0,42.4793,42.5793,42.4126,42.496,28461.0
2020-07-14 11:10:00,50.99,51.05,50.97,51.03,20677.5,42.496,42.546,42.4793,42.5293,20677.5
2020-07-14 11:15:00,51.05,51.08,50.97,50.97,15279.0,42.546,42.571,42.4793,42.4793,15279.0
2020-07-14 11:20:00,50.97,51.03,50.9,50.97,21031.5,42.4793,42.5293,42.421,42.4793,21031.5
2020-07-14 11:25:00,50.98,51.0,50.89,50.89,23286.0,42.4876,42.5043,42.4126,42.4126,23286.0
2020-07-14 11:30:00,50.88,51.05,50.87,50.96,28821.0,42.4043,42.546,42.396,42.471,28821.0
2020-07-14 11:35:00,50.95,51.01,50.93,50.93,8247.0,42.4626,42.5126,42.446,42.446,8247.0
2020-07-14 11:40:00,50.93,51.01,50.93,50.99,14799.0,42.446,42.5126,42.446,42.496,14799.0
2020-07-14 11:45:00,51.01,51.05,50.95,50.95,17520.0,42.5126,42.546,42.4626,42.4626,17520.0
2020-07-14 11:50:00,50.95,51.01,50.91,50.93,14323.5,42.4626,42.5126,42.4293,42.446,14323.5
2020-07-14 11:55:00,50.93,51.01,50.9,51.01,18712.5,42.446,42.5126,42.421,42.5126,18712.5
2020-07-14 12:00:00,51.0,51.03,50.98,51.03,21364.5,42.5043,42.5293,42.4876,42.5293,21364.5
2020-07-14 12:05:00,51.03,51.03,50.89,50.9,13747.5,42.5293,42.5293,42.4126,42.421,13747.5
2020-07-14 12:10:00,50.91,50.94,50.9,50.94,13507.5,42.4293,42.4543,42.421,42.4543,13507.5
2020-07-14 12:15:00,50.94,50.99,50.93,50.96,24769.5,42.4543,42.496,42.446,42.471,24769.5
2020-07-14 12:20:00,50.97,51.02,50.95,51.02,18337.5,42.4793,42.521,42.4626,42.521,18337.5
2020-07-14 12:25:00,51.03,51.03,50.95,50.98,12130.5,42.5293,42.5293,42.4626,42.4876,12130.5
2020-07-14 12:30:00,50.99,51.04,50.98,51.02,7423.5,42.496,42.5376,42.4876,42.521,7423.5
2020-07-14 12:35:00,51.02,51.05,50.98,51.02,12180.0,42.521,42.546,42.4876,42.521,12180.0
2020-07-14 12:40:00,51.03,51.05,50.97,50.98,9631.5,42.5293,42.546,42.4793,42.4876,9631.5
2020-07-14 12:45:00,50.99,51.08,50.99,51.07,10036.5,42.496,42.571,42.496,42.5627,10036.5
2020-07-14 12:50:00,51.07,51.08,50.99,50.99,9268.5,42.5627,42.571,42.496,42.496,9268.5
2020-07-14 12:55:00,50.99,50.99,50.93,50.95,10845.0,42.496,42.496,42.446,42.4626,10845.0
2020-07-14 13:00:00,50.95,50.97,50.93,50.94,7596.0,42.4626,42.4793,42.446,42.4543,7596.0
2020-07-14 13:05:00,50.93,50.94,50.89,50.91,6670.5,42.446,42.4543,42.4126,42.4293,6670.5
2020-07-14 13:10:00,50.89,50.94,50.89,50.93,7942.5,42.4126,42.4543,42.4126,42.446,7942.5
2020-07-14 13:15:00,50.93,50.95,50.91,50.95,8340.0,42.446,42.4626,42.4293,42.4626,8340.0
2020-07-14 13:20:00,50.94,51.01,50.94,50.98,7200.0,42.4543,42.5126,42.4543,42.4876,7200.0
2020-07-14 13:25:00,50.98,51.01,50.94,50.94,11437.5,42.4876,42.5126,42.4543,42.4543,11437.5
2020-07-14 13:30:00,50.92,51.05,50.91,51.05,11077.5,42.4376,42.546,42.4293,42.546,11077.5
2020-07-14 13:35:00,51.05,51.13,51.01,51.09,31774.5,42.546,42.6127,42.5126,42.5793,31774.5
2020-07-14 13:40:00,51.09,51.25,51.07,51.24,28996.5,42.5793,42.7127,42.5627,42.7043,28996.5
2020-07-14 13:45:00,51.23,51.29,51.23,51.27,16317.0,42.696,42.746,42.696,42.7293,16317.0
2020-07-14 13:50:00,51.27,51.33,51.24,51.25,20323.5,42.7293,42.7793,42.7043,42.7127,20323.5
2020-07-14 13:55:00,51.25,51.27,51.08,51.21,40956.0,42.7127,42.7293,42.571,42.6793,40956.0
2020-07-14 14:00:00,51.21,51.38,51.14,51.36,36850.5,42.6793,42.821,42.621,42.8043,36850.5
2020-07-14 14:05:00,51.35,51.35,51.25,51.26,13476.0,42.796,42.796,42.7127,42.721,13476.0
2020-07-14 14:10:00,51.27,51.31,51.25,51.31,27562.5,42.7293,42.7627,42.7127,42.7627,27562.5
2020-07-14 14:15:00,51.31,51.41,51.29,51.35,17823.0,42.7627,42.846,42.746,42.796,17823.0
2020-07-14 14:20:00,51.35,51.41,51.32,51.37,13035.0,42.796,42.846,42.771,42.8127,13035.0
2020-07-14 14:25:00,51.37,51.37,51.27,51.29,11956.5,42.8127,42.8127,42.7293,42.746,11956.5
2020-07-14 14:30:00,51.29,51.32,51.26,51.27,24252.0,42.746,42.771,42.721,42.7293,24252.0
2020-07-14 14:35:00,51.29,51.29,51.17,51.18,13437.0,42.746,42.746,42.646,42.6543,13437.0
2020-07-14 14:40:00,51.19,51.23,51.17,51.2,11436.0,42.6627,42.696,42.646,42.671,11436.0
2020-07-14 14:45:00,51.19,51.24,51.12,51.12,17418.0,42.6627,42.7043,42.6043,42.6043,17418.0
2020-07-14 14:50:00,51.12,51.21,51.11,51.21,12001.5,42.6043,42.6793,42.596,42.6793,12001.5
2020-07-14 14:55:00,51.19,51.28,51.17,51.27,16830.0,42.6627,42.7377,42.646,42.7293,16830.0
2020-07-14 15:00:00,51.28,51.3,51.12,51.13,21639.0,42.7377,42.7543,42.6043,42.6127,21639.0
2020-07-14 15:05:00,51.14,51.22,51.11,51.19,21729.0,42.621,42.6877,42.596,42.6627,21729.0
2020-07-14 15:10:00,51.19,51.25,51.19,51.21,16080.0,42.6627,42.7127,42.6627,42.6793,16080.0
2020-07-14 15:15:00,51.21,51.24,51.16,51.22,18426.0,42.6793,42.7043,42.6377,42.6877,18426.0
2020-07-14 15:20:00,51.23,51.35,51.23,51.34,29871.0,42.696,42.796,42.696,42.7877,29871.0
2020-07-14 15:25:00,51.33,51.35,51.27,51.29,31219.5,42.7793,42.796,42.7293,42.746,31219.5
2020-07-14 15:30:00,51.29,51.38,51.29,51.33,38950.5,42.746,42.821,42.746,42.7793,38950.5
2020-07-14 15:35:00,51.32,51.33,51.27,51.3,34215.0,42.771,42.7793,42.7293,42.7543,34215.0
2020-07-14 15:40:00,51.31,51.35,51.23,51.25,50277.0,42.7627,42.796,42.696,42.7127,50277.0
2020-07-14 15:45:00,51.26,51.39,51.24,51.37,67749.0,42.721,42.8293,42.7043,42.8127,67749.0
2020-07-14 15:50:00,51.37,51.45,51.33,51.37,112119.0,42.8127,42.8794,42.7793,42.8127,112119.0
2020-07-14 15:55:00,51.36,51.41,51.33,51.37,147069.0,42.8043,42.846,42.7793,42.8127,147069.0
2020-07-15 09:30:00,52.03,52.15,51.52,51.97,51109.5,43.3627,43.4627,42.9377,43.3127,51109.5
2020-07-15 09:35:00,51.94,52.07,51.64,51.64,9454.5,43.2877,43.3961,43.0377,43.0377,9454.5
2020-07-15 09:40:00,51.67,51.72,51.63,51.69,29815.5,43.0627,43.1044,43.0294,43.0794,29815.5
2020-07-15 09:45:00,51.7,51.74,51.68,51.7,23247.0,43.0877,43.121,43.071,43.0877,23247.0
2020-07-15 09:50:00,51.69,51.75,51.68,51.74,33723.0,43.0794,43.1294,43.071,43.121,33723.0
2020-07-15 09:55:00,51.77,51.96,51.77,51.93,38605.5,43.146,43.3044,43.146,43.2794,38605.5
2020-07-15 10:00:00,51.95,51.95,51.8,51.84,41154.0,43.2961,43.2961,43.171,43.2044,41154.0
2020-07-15 10:05:00,51.85,51.93,51.78,51.81,37282.5,43.2127,43.2794,43.1544,43.1794,37282.5
2020-07-15 10:10:00,51.81,51.82,51.7,51.73,16201.5,43.1794,43.1877,43.0877,43.1127,16201.5
2020-07-15 10:15:00,51.73,51.89,51.69,51.89,20311.5,43.1127,43.2461,43.0794,43.2461,20311.5
2020-07-15 10:20:00,51.93,51.94,51.83,51.93,11529.0,43.2794,43.2877,43.196,43.2794,11529.0
2020-07-15 10:25:00,51.92,52.0,51.87,51.98,14196.0,43.2711,43.3377,43.2294,43.3211,14196.0
2020-07-15 10:30:00,51.99,52.06,51.99,52.03,19528.5,43.3294,43.3877,43.3294,43.3627,19528.5
2020-07-15 10:35:00,52.03,52.09,52.03,52.08,8464.5,43.3627,43.4127,43.3627,43.4044,8464.5
2020-07-15 10:40:00,52.07,52.15,52.04,52.12,16921.5,43.3961,43.4627,43.3711,43.4377,16921.5
2020-07-15 10:45:00,52.09,52.11,52.05,52.08,9946.5,43.4127,43.4294,43.3794,43.4044,9946.5
2020-07-15 10:50:00,52.11,52.15,52.09,52.11,11275.5,43.4294,43.4627,43.4127,43.4294,11275.5
2020-07-15 10:55:00,52.11,52.23,52.11,52.19,18436.5,43.4294,43.5294,43.4294,43.4961,18436.5
2020-07-15 11:00:00,52.19,52.23,52.09,52.23,11175.0,43.4961,43.5294,43.4127,43.5294,11175.0
2020-07-15 11:05:00,52.25,52.25,52.12,52.17,22660.5,43.5461,43.5461,43.4377,43.4794,22660.5
2020-07-15 11:10:00,52.17,52.2,52.11,52.18,17296.5,43.4794,43.5044,43.4294,43.4877,17296.5
2020-07-15 11:15:00,52.17,52.19,52.1,52.13,17854.5,43.4794,43.4961,43.4211,43.4461,17854.5
2020-07-15 11:20:00,52.13,52.15,52.04,52.07,33232.5,43.4461,43.4627,43.3711,43.3961,33232.5
2020-07-15 11:25:00,52.05,52.18,52.05,52.18,23512.5,43.3794,43.4877,43.3794,43.4877,23512.5
2020-07-15 11:30:00,52.19,52.32,52.19,52.3,20770.5,43.4961,43.6044,43.4961,43.5878,20770.5
2020-07-15 11:35:00,52.29,52.33,52.19,52.19,16737.0,43.5794,43.6128,43.4961,43.4961,16737.0
2020-07-15 11:40:00,52.15,52.29,52.13,52.26,18819.0,43.4627,43.5794,43.4461,43.5544,18819.0
2020-07-15 11:45:00,52.27,52.27,52.22,52.23,20119.5,43.5628,43.5628,43.5211,43.5294,20119.5
2020-07-15 11:50:00,52.23,52.33,52.23,52.33,28864.5,43.5294,43.6128,43.5294,43.6128,28864.5
2020-07-15 11:55:00,52.33,52.35,52.18,52.18,21765.0,43.6128,43.6294,43.4877,43.4877,21765.0
2020-07-15 12:00:00,52.17,52.18,52.1,52.12,21787.5,43.4794,43.4877,43.4211,43.4377,21787.5
2020-07-15 12:05:00,52.13,52.29,52.13,52.28,10629.0,43.4461,43.5794,43.4461,43.5711,10629.0
2020-07-15 12:10:00,52.29,52.29,52.2,52.27,12771.0,43.5794,43.5794,43.5044,43.5628,12771.0
2020-07-15 12:15:00,52.27,52.33,52.26,52.33,14631.0,43.5628,43.6128,43.5544,43.6128,14631.0
2020-07-15 12:20:00,52.32,52.43,52.32,52.4,19269.0,43.6044,43.6961,43.6044,43.6711,19269.0
2020-07-15 12:25:00,52.43,52.44,52.36,52.43,15586.5,43.6961,43.7044,43.6378,43.6961,15586.5
2020-07-15 12:30:00,52.42,52.44,52.33,52.37,22954.5,43.6878,43.7044,43.6128,43.6461,22954.5
2020-07-15 12:35:00,52.37,52.43,52.33,52.33,16489.5,43.6461,43.6961,43.6128,43.6128,16489.5
2020-07-15 12:40:00,52.34,52.42,52.32,52.41,9675.0,43.6211,43.6878,43.6044,43.6794,9675.0
2020-07-15 12:45:00,52.41,52.46,52.37,52.44,10585.5,43.6794,43.7211,43.6461,43.7044,10585.5
2020-07-15 12:50:00,52.43,52.47,52.41,52.44,6805.5,43.6961,43.7294,43.6794,43.7044,6805.5
2020-07-15 12:55:00,52.43,52.47,52.41,52.47,6675.0,43.6961,43.7294,43.6794,43.7294,6675.0
2020-07-15 13:00:00,52.47,52.55,52.47,52.53,10303.5,43.7294,43.7961,43.7294,43.7794,10303.5
2020-07-15 13:05:00,52.53,52.58,52.51,52.55,14296.5,43.7794,43.8211,43.7628,43.7961,14296.5
2020-07-15 13:10:00,52.55,52.57,52.47,52.51,11466.0,43.7961,43.8128,43.7294,43.7628,11466.0
2020-07-15 13:15:00,52.52,52.55,52.49,52.54,7965.0,43.7711,43.7961,43.7461,43.7878,7965.0
2020-07-15 13:20:00,52.54,52.59,52.54,52.56,8550.0,43.7878,43.8294,43.7878,43.8044,8550.0
2020-07-15 13:25:00,52.57,52.57,52.51,52.55,6960.0,43.8128,43.8128,43.7628,43.7961,6960.0
2020-07-15 13:30:00,52.56,52.61,52.55,52.6,19149.0,43.8044,43.8461,43.7961,43.8378,19149.0
2020-07-15 13:35:00,52.59,52.62,52.57,52.58,18490.5,43.8294,43.8544,43.8128,43.8211,18490.5
2020-07-15 13:40:00,52.57,52.58,52.45,52.47,17208.0,43.8128,43.8211,43.7128,43.7294,17208.0
2020-07-15 13:45:00,52.47,52.49,52.44,52.47,7344.0,43.7294,43.7461,43.7044,43.7294,7344.0
2020-07-15 13:50:00,52.47,52.47,52.41,52.44,9156.0,43.7294,43.7294,43.6794,43.7044,9156.0
2020-07-15 13:55:00,52.45,52.45,52.4,52.41,42900.0,43.7128,43.7128,43.6711,43.6794,42900.0
2020-07-15 14:00:00,52.41,52.59,52.37,52.57,36138.0,43.6794,43.8294,43.6461,43.8128,36138.0
2020-07-15 14:05:00,52.57,52.61,52.5,52.51,15943.5,43.8128,43.8461,43.7544,43.7628,15943.5
2020-07-15 14:10:00,52.5,52.57,52.5,52.53,15285.0,43.7544,43.8128,43.7544,43.7794,15285.0
2020-07-15 14:15:00,52.53,52.57,52.49,52.53,27778.5,43.7794,43.8128,43.7461,43.7794,27778.5
2020-07-15 14:20:00,52.54,52.58,52.5,52.56,25740.0,43.7878,43.8211,43.7544,43.8044,25740.0
2020-07-15 14:25:00,52.56,52.63,52.54,52.61,21661.5,43.8044,43.8628,43.7878,43.8461,21661.5
2020-07-15 14:30:00,52.61,52.64,52.56,52.57,16840.5,43.8461,43.8711,43.8044,43.8128,16840.5
2020-07-15 14:35:00,52.56,52.57,52.5,52.52,14662.5,43.8044,43.8128,43.7544,43.7711,14662.5
2020-07-15 14:40:00,52.51,52.56,52.51,52.51,10722.0,43.7628,43.8044,43.7628,43.7628,10722.0
2020-07-15 14:45:00,52.51,52.6,52.5,52.6,12184.5,43.7628,43.8378,43.7544,43.8378,12184.5
2020-07-15 14:50:00,52.6,52.6,52.47,52.5,16459.5,43.8378,43.8378,43.7294,43.7544,16459.5
2020-07-15 14:55:00,52.5,52.53,52.46,52.47,9295.5,43.7544,43.7794,43.7211,43.7294,9295.5
2020-07-15 15:00:00,52.46,52.5,52.43,52.47,18324.0,43.7211,43.7544,43.6961,43.7294,18324.0
2020-07-15 15:05:00,52.47,52.47,52.38,52.41,17353.5,43.7294,43.7294,43.6544,43.6794,17353.5
2020-07-15 15:10:00,52.41,52.42,52.36,52.39,16887.0,43.6794,43.6878,43.6378,43.6628,16887.0
2020-07-15 15:15:00,52.39,52.46,52.33,52.43,22053.0,43.6628,43.7211,43.6128,43.6961,22053.0
2020-07-15 15:20:00,52.43,52.43,52.34,52.37,18768.0,43.6961,43.6961,43.6211,43.6461,18768.0
2020-07-15 15:25:00,52.36,52.44,52.32,52.41,30609.0,43.6378,43.7044,43.6044,43.6794,30609.0
2020-07-15 15:30:00,52.41,52.47,52.39,52.45,32550.0,43.6794,43.7294,43.6628,43.7128,32550.0
2020-07-15 15:35:00,52.45,52.55,52.43,52.55,23016.0,43.7128,43.7961,43.6961,43.7961,23016.0
2020-07-15 15:40:00,52.54,52.63,52.53,52.61,35502.0,43.7878,43.8628,43.7794,43.8461,35502.0
2020-07-15 15:45:00,52.61,52.67,52.57,52.64,62599.5,43.8461,43.8961,43.8128,43.8711,62599.5
2020-07-15 15:50:00,52.64,52.64,52.49,52.5,87138.0,43.8711,43.8711,43.7461,43.7544,87138.0
2020-07-15 15:55:00,52.5,52.51,52.45,52.47,111592.5,43.7544,43.7628,43.7128,43.7294,111592.5
2020-07-16 09:30:00,52.17,52.38,52.02,52.23,50922.0,43.4794,43.6544,43.3544,43.5294,50922.0
2020-07-16 09:35:00,52.25,52.32,52.17,52.23,20311.5,43.5461,43.6044,43.4794,43.5294,20311.5
2020-07-16 09:40:00,52.26,52.29,52.11,52.17,15592.5,43.5544,43.5794,43.4294,43.4794,15592.5
2020-07-16 09:45:00,52.17,52.3,52.15,52.3,23020.5,43.4794,43.5878,43.4627,43.5878,23020.5
2020-07-16 09:50:00,52.29,52.43,52.28,52.41,18531.0,43.5794,43.6961,43.5711,43.6794,18531.0
2020-07-16 09:55:00,52.4,52.43,52.23,52.27,55734.0,43.6711,43.6961,43.5294,43.5628,55734.0
2020-07-16 10:00:00,52.28,52.51,52.26,52.51,31932.0,43.5711,43.7628,43.5544,43.7628,31932.0
2020-07-16 10:05:00,52.51,52.54,52.41,52.54,13743.0,43.7628,43.7878,43.6794,43.7878,13743.0
2020-07-16 10:10:00,52.57,52.63,52.55,52.63,13321.5,43.8128,43.8628,43.7961,43.8628,13321.5
2020-07-16 10:15:00,52.62,52.62,52.55,52.57,9417.0,43.8544,43.8544,43.7961,43.8128,9417.0
2020-07-16 10:20:00,52.57,52.64,52.57,52.61,10345.5,43.8128,43.8711,43.8128,43.8461,10345.5
2020-07-16 10:25:00,52.59,52.76,52.53,52.72,19956.0,43.8294,43.9711,43.7794,43.9378,19956.0
2020-07-16 10:30:00,52.72,52.73,52.67,52.68,11121.0,43.9378,43.9461,43.8961,43.9045,11121.0
2020-07-16 10:35:00,52.69,52.75,52.63,52.75,11571.0,43.9128,43.9628,43.8628,43.9628,11571.0
2020-07-16 10:40:00,52.74,52.77,52.71,52.77,11752.5,43.9545,43.9795,43.9295,43.9795,11752.5
2020-07-16 10:45:00,52.8,52.83,52.72,52.77,12010.5,44.0045,44.0295,43.9378,43.9795,12010.5
2020-07-16 10:50:00,52.75,52.8,52.7,52.78,11503.5,43.9628,44.0045,43.9211,43.9878,11503.5
2020-07-16 10:55:00,52.78,52.78,52.71,52.72,34503.0,43.9878,43.9878,43.9295,43.9378,34503.0
2020-07-16 11:00:00,52.7,52.72,52.65,52.67,21543.0,43.9211,43.9378,43.8795,43.8961,21543.0
2020-07-16 11:05:00,52.67,52.73,52.65,52.7,17934.0,43.8961,43.9461,43.8795,43.9211,17934.0
2020-07-16 11:10:00,52.71,52.81,52.71,52.81,24999.0,43.9295,44.0128,43.9295,44.0128,24999.0
2020-07-16 11:15:00,52.81,52.83,52.74,52.78,15933.0,44.0128,44.0295,43.9545,43.9878,15933.0
2020-07-16 11:20:00,52.77,52.83,52.75,52.82,18825.0,43.9795,44.0295,43.9628,44.0211,18825.0
2020-07-16 11:25:00,52.8,52.87,52.77,52.77,15798.0,44.0045,44.0628,43.9795,43.9795,15798.0
2020-07-16 11:30:00,52.75,52.77,52.67,52.71,12618.0,43.9628,43.9795,43.8961,43.9295,12618.0
2020-07-16 11:35:00,52.69,52.71,52.6,52.66,11443.5,43.9128,43.9295,43.8378,43.8878,11443.5
2020-07-16 11:40:00,52.65,52.67,52.59,52.6,14274.0,43.8795,43.8961,43.8294,43.8378,14274.0
2020-07-16 11:45:00,52.6,52.62,52.55,52.61,19695.0,43.8378,43.8544,43.7961,43.8461,19695.0
2020-07-16 11:50:00,52.61,52.62,52.53,52.57,17049.0,43.8461,43.8544,43.7794,43.8128,17049.0
2020-07-16 11:55:00,52.57,52.63,52.54,52.54,23550.0,43.8128,43.8628,43.7878,43.7878,23550.0
2020-07-16 12:00:00,52.53,52.59,52.51,52.59,9585.0,43.7794,43.8294,43.7628,43.8294,9585.0
2020-07-16 12:05:00,52.57,52.6,52.55,52.58,8553.0,43.8128,43.8378,43.7961,43.8211,8553.0
2020-07-16 12:10:00,52.57,52.59,52.49,52.51,11293.5,43.8128,43.8294,43.7461,43.7628,11293.5
2020-07-16 12:15:00,52.53,52.55,52.51,52.54,6252.0,43.7794,43.7961,43.7628,43.7878,6252.0
2020-07-16 12:20:00,52.53,52.59,52.52,52.57,13572.0,43.7794,43.8294,43.7711,43.8128,13572.0
2020-07-16 12:25:00,52.59,52.66,52.57,52.65,23296.5,43.8294,43.8878,43.8128,43.8795,23296.5
2020-07-16 12:30:00,52.66,52.77,52.64,52.75,48516.0,43.8878,43.9795,43.8711,43.9628,48516.0
2020-07-16 12:35:00,52.77,52.91,52.77,52.88,19708.5,43.9795,44.0961,43.9795,44.0711,19708.5
2020-07-16 12:40:00,52.87,52.89,52.81,52.82,26994.0,44.0628,44.0795,44.0128,44.0211,26994.0
2020-07-16 12:45:00,52.83,52.87,52.81,52.87,38866.5,44.0295,44.0628,44.0128,44.0628,38866.5
2020-07-16 12:50:00,52.87,52.89,52.79,52.8,82731.0,44.0628,44.0795,43.9961,44.0045,82731.0
2020-07-16 12:55:00,52.8,52.82,52.77,52.79,22972.5,44.0045,44.0211,43.9795,43.9961,22972.5
2020-07-16 13:00:00,52.79,52.9,52.78,52.88,26674.5,43.9961,44.0878,43.9878,44.0711,26674.5
2020-07-16 13:05:00,52.89,52.9,52.83,52.83,12588.0,44.0795,44.0878,44.0295,44.0295,12588.0
2020-07-16 13:10:00,52.83,52.93,52.83,52.91,11182.5,44.0295,44.1128,44.0295,44.0961,11182.5
2020-07-16 13:15:00,52.95,53.04,52.94,52.95,13275.0,44.1295,44.2045,44.1211,44.1295,13275.0
2020-07-16 13:20:00,52.95,53.01,52.93,52.97,8535.0,44.1295,44.1795,44.1128,44.1461,8535.0
2020-07-16 13:25:00,52.97,52.99,52.94,52.95,9636.0,44.1461,44.1628,44.1211,44.1295,9636.0
2020-07-16 13:30:00,52.95,52.95,52.89,52.89,21808.5,44.1295,44.1295,44.0795,44.0795,21808.5
2020-07-16 13:35:00,52.9,52.91,52.87,52.91,11266.5,44.0878,44.0961,44.0628,44.0961,11266.5
2020-07-16 13:40:00,52.9,52.93,52.89,52.93,8103.0,44.0878,44.1128,44.0795,44.1128,8103.0
2020-07-16 13:45:00,52.93,52.93,52.85,52.87,18768.0,44.1128,44.1128,44.0461,44.0628,18768.0
2020-07-16 13:50:00,52.87,52.88,52.82,52.84,7863.0,44.0628,44.0711,44.0211,44.0378,7863.0
2020-07-16 13:55:00,52.83,52.84,52.77,52.79,15711.0,44.0295,44.0378,43.9795,43.9961,15711.0
2020-07-16 14:00:00,52.79,52.83,52.77,52.8,12223.5,43.9961,44.0295,43.9795,44.0045,12223.5
2020-07-16 14:05:00,52.8,52.9,52.79,52.83,10741.5,44.0045,44.0878,43.9961,44.0295,10741.5
2020-07-16 14:10:00,52.83,52.87,52.79,52.86,14374.5,44.0295,44.0628,43.9961,44.0545,14374.5
2020-07-16 14:15:00,52.87,52.88,52.82,52.83,10059.0,44.0628,44.0711,44.0211,44.0295,10059.0
2020-07-16 14:20:00,52.83,52.9,52.83,52.87,10747.5,44.0295,44.0878,44.0295,44.0628,10747.5
2020-07-16 14:25:00,52.87,52.88,52.83,52.84,10399.5,44.0628,44.0711,44.0295,44.0378,10399.5
2020-07-16 14:30:00,52.83,52.83,52.75,52.77,11371.5,44.0295,44.0295,43.9628,43.9795,11371.5
2020-07-16 14:35:00,52.76,52.76,52.69,52.69,14346.0,43.9711,43.9711,43.9128,43.9128,14346.0
2020-07-16 14:40:00,52.69,52.71,52.64,52.64,11908.5,43.9128,43.9295,43.8711,43.8711,11908.5
2020-07-16 14:45:00,52.64,52.68,52.57,52.58,17373.0,43.8711,43.9045,43.8128,43.8211,17373.0
2020-07-16 14:50:00,52.59,52.65,52.59,52.6,12417.0,43.8294,43.8795,43.8294,43.8378,12417.0
2020-07-16 14:55:00,52.61,52.63,52.55,52.59,14854.5,43.8461,43.8628,43.7961,43.8294,14854.5
2020-07-16 15:00:00,52.59,52.65,52.59,52.63,15475.5,43.8294,43.8795,43.8294,43.8628,15475.5
2020-07-16 15:05:00,52.63,52.67,52.62,52.66,12673.5,43.8628,43.8961,43.8544,43.8878,12673.5
2020-07-16 15:10:00,52.65,52.72,52.65,52.72,15273.0,43.8795,43.9378,43.8795,43.9378,15273.0
2020-07-16 15:15:00,52.72,52.81,52.71,52.79,18741.0,43.9378,44.0128,43.9295,43.9961,18741.0
2020-07-16 15:20:00,52.79,52.9,52.79,52.89,21529.5,43.9961,44.0878,43.9961,44.0795,21529.5
2020-07-16 15:25:00,52.89,52.96,52.87,52.95,29803.5,44.0795,44.1378,44.0628,44.1295,29803.5
2020-07-16 15:30:00,52.95,52.95,52.83,52.88,25600.5,44.1295,44.1295,44.0295,44.0711,25600.5
2020-07-16 15:35:00,52.88,52.96,52.88,52.96,23752.5,44.0711,44.1378,44.0711,44.1378,23752.5
2020-07-16 15:40:00,52.96,52.98,52.88,52.89,40240.5,44.1378,44.1545,44.0711,44.0795,40240.5
2020-07-16 15:45:00,52.89,52.95,52.89,52.94,40597.5,44.0795,44.1295,44.0795,44.1211,40597.5
2020-07-16 15:50:00,52.92,52.95,52.81,52.95,82477.5,44.1045,44.1295,44.0128,44.1295,82477.5
2020-07-16 15:55:00,52.95,52.99,52.91,52.97,111981.0,44.1295,44.1628,44.0961,44.1461,111981.0
2020-07-17 09:30:00,53.15,53.15,52.66,52.8,130413.0,44.2962,44.2962,43.8878,44.0045,130413.0
2020-07-17 09:35:00,52.8,52.85,52.72,52.77,23820.0,44.0045,44.0461,43.9378,43.9795,23820.0
2020-07-17 09:40:00,52.75,52.93,52.72,52.93,26835.0,43.9628,44.1128,43.9378,44.1128,26835.0
2020-07-17 09:45:00,52.92,53.19,52.91,53.19,38025.0,44.1045,44.3295,44.0961,44.3295,38025.0
2020-07-17 09:50:00,53.19,53.26,53.02,53.04,39103.5,44.3295,44.3878,44.1878,44.2045,39103.5
2020-07-17 09:55:00,53.03,53.11,53.03,53.09,35355.0,44.1962,44.2628,44.1962,44.2462,35355.0
2020-07-17 10:00:00,53.07,53.13,52.91,53.12,51661.5,44.2295,44.2795,44.0961,44.2712,51661.5
2020-07-17 10:05:00,53.13,53.13,53.04,53.04,29116.5,44.2795,44.2795,44.2045,44.2045,29116.5
2020-07-17 10:10:00,53.03,53.23,53.03,53.21,16057.5,44.1962,44.3628,44.1962,44.3462,16057.5
2020-07-17 10:15:00,53.2,53.2,53.07,53.11,28705.5,44.3378,44.3378,44.2295,44.2628,28705.5
2020-07-17 10:20:00,53.13,53.13,52.93,52.93,24594.0,44.2795,44.2795,44.1128,44.1128,24594.0
2020-07-17 10:25:00,52.91,52.93,52.84,52.87,24018.0,44.0961,44.1128,44.0378,44.0628,24018.0
2020-07-17 10:30:00,52.89,52.95,52.81,52.94,21573.0,44.0795,44.1295,44.0128,44.1211,21573.0
2020-07-17 10:35:00,52.97,53.06,52.97,53.06,16693.5,44.1461,44.2212,44.1461,44.2212,16693.5
2020-07-17 10:40:00,53.05,53.08,53.02,53.02,12064.5,44.2128,44.2378,44.1878,44.1878,12064.5
2020-07-17 10:45:00,53.02,53.16,53.01,53.15,14014.5,44.1878,44.3045,44.1795,44.2962,14014.5
2020-07-17 10:50:00,53.15,53.15,53.08,53.09,13842.0,44.2962,44.2962,44.2378,44.2462,13842.0
2020-07-17 10:55:00,53.11,53.22,53.11,53.21,18808.5,44.2628,44.3545,44.2628,44.3462,18808.5
2020-07-17 11:00:00,53.21,53.21,53.13,53.13,20779.5,44.3462,44.3462,44.2795,44.2795,20779.5
2020-07-17 11:05:00,53.12,53.13,53.07,53.1,10852.5,44.2712,44.2795,44.2295,44.2545,10852.5
2020-07-17 11:10:00,53.11,53.2,53.11,53.2,12346.5,44.2628,44.3378,44.2628,44.3378,12346.5
2020-07-17 11:15:00,53.2,53.22,53.05,53.05,13603.5,44.3378,44.3545,44.2128,44.2128,13603.5
2020-07-17 11:20:00,53.03,53.09,53.03,53.06,24304.5,44.1962,44.2462,44.1962,44.2212,24304.5
2020-07-17 11:25:00,53.05,53.08,53.02,53.06,15112.5,44.2128,44.2378,44.1878,44.2212,15112.5
2020-07-17 11:30:00,53.07,53.09,53.01,53.06,14478.0,44.2295,44.2462,44.1795,44.2212,14478.0
2020-07-17 11:35:00,53.06,53.11,53.05,53.09,10593.0,44.2212,44.2628,44.2128,44.2462,10593.0
2020-07-17 11:40:00,53.09,53.1,53.03,53.05,14448.0,44.2462,44.2545,44.1962,44.2128,14448.0
2020-07-17 11:45:00,53.07,53.1,53.04,53.08,13564.5,44.2295,44.2545,44.2045,44.2378,13564.5
2020-07-17 11:50:00,53.07,53.17,53.03,53.17,14172.0,44.2295,44.3128,44.1962,44.3128,14172.0
2020-07-17 11:55:00,53.17,53.21,53.11,53.12,48807.0,44.3128,44.3462,44.2628,44.2712,48807.0
2020-07-17 12:00:00,53.13,53.21,53.11,53.21,13024.5,44.2795,44.3462,44.2628,44.3462,13024.5
2020-07-17 12:05:00,53.21,53.21,53.15,53.15,14464.5,44.3462,44.3462,44.2962,44.2962,14464.5
2020-07-17 12:10:00,53.15,53.15,53.1,53.13,8988.0,44.2962,44.2962,44.2545,44.2795,8988.0
2020-07-17 12:15:00,53.13,53.17,53.13,53.17,12981.0,44.2795,44.3128,44.2795,44.3128,12981.0
2020-07-17 12:20:00,53.17,53.21,53.16,53.21,13920.0,44.3128,44.3462,44.3045,44.3462,13920.0
2020-07-17 12:25:00,53.2,53.21,53.18,53.21,9492.0,44.3378,44.3462,44.3212,44.3462,9492.0
2020-07-17 12:30:00,53.21,53.23,53.17,53.23,20814.0,44.3462,44.3628,44.3128,44.3628,20814.0
2020-07-17 12:35:00,53.23,53.23,53.15,53.17,10966.5,44.3628,44.3628,44.2962,44.3128,10966.5
2020-07-17 12:40:00,53.15,53.16,53.13,53.14,5143.5,44.2962,44.3045,44.2795,44.2878,5143.5
2020-07-17 12:45:00,53.14,53.19,53.13,53.14,10018.5,44.2878,44.3295,44.2795,44.2878,10018.5
2020-07-17 12:50:00,53.13,53.16,53.13,53.15,12489.0,44.2795,44.3045,44.2795,44.2962,12489.0
2020-07-17 12:55:00,53.15,53.15,53.09,53.13,9511.5,44.2962,44.2962,44.2462,44.2795,9511.5
2020-07-17 13:00:00,53.12,53.16,53.09,53.13,13105.5,44.2712,44.3045,44.2462,44.2795,13105.5
2020-07-17 13:05:00,53.13,53.17,53.13,53.15,14455.5,44.2795,44.3128,44.2795,44.2962,14455.5
2020-07-17 13:10:00,53.17,53.21,53.17,53.19,11115.0,44.3128,44.3462,44.3128,44.3295,11115.0
2020-07-17 13:15:00,53.18,53.19,53.08,53.13,22519.5,44.3212,44.3295,44.2378,44.2795,22519.5
2020-07-17 13:20:00,53.13,53.2,53.13,53.19,11398.5,44.2795,44.3378,44.2795,44.3295,11398.5
2020-07-17 13:25:00,53.18,53.18,53.12,53.13,12142.5,44.3212,44.3212,44.2712,44.2795,12142.5
2020-07-17 13:30:00,53.13,53.13,53.07,53.07,9841.5,44.2795,44.2795,44.2295,44.2295,9841.5
2020-07-17 13:35:00,53.05,53.1,53.05,53.1,10089.0,44.2128,44.2545,44.2128,44.2545,10089.0
2020-07-17 13:40:00,53.1,53.15,53.09,53.15,11980.5,44.2545,44.2962,44.2462,44.2962,11980.5
2020-07-17 13:45:00,53.17,53.18,53.15,53.17,10074.0,44.3128,44.3212,44.2962,44.3128,10074.0
2020-07-17 13:50:00,53.17,53.17,53.11,53.13,11130.0,44.3128,44.3128,44.2628,44.2795,11130.0
2020-07-17 13:55:00,53.12,53.14,53.09,53.13,14631.0,44.2712,44.2878,44.2462,44.2795,14631.0
2020-07-17 14:00:00,53.13,53.18,53.11,53.17,11497.5,44.2795,44.3212,44.2628,44.3128,11497.5
2020-07-17 14:05:00,53.18,53.18,53.15,53.17,14106.0,44.3212,44.3212,44.2962,44.3128,14106.0
2020-07-17 14:10:00,53.17,53.19,53.13,53.19,15012.0,44.3128,44.3295,44.2795,44.3295,15012.0
2020-07-17 14:15:00,53.2,53.24,53.19,53.23,12447.0,44.3378,44.3712,44.3295,44.3628,12447.0
2020-07-17 14:20:00,53.24,53.25,53.19,53.23,21879.0,44.3712,44.3795,44.3295,44.3628,21879.0
2020-07-17 14:25:00,53.23,53.26,53.21,53.24,18118.5,44.3628,44.3878,44.3462,44.3712,18118.5
2020-07-17 14:30:00,53.25,53.27,53.23,53.27,16230.0,44.3795,44.3962,44.3628,44.3962,16230.0
2020-07-17 14:35:00,53.27,53.28,53.21,53.22,18877.5,44.3962,44.4045,44.3462,44.3545,18877.5
2020-07-17 14:40:00,53.22,53.25,53.19,53.2,13593.0,44.3545,44.3795,44.3295,44.3378,13593.0
2020-07-17 14:45:00,53.21,53.21,53.15,53.2,11868.0,44.3462,44.3462,44.2962,44.3378,11868.0
2020-07-17 14:50:00,53.21,53.29,53.21,53.23,16210.5,44.3462,44.4128,44.3462,44.3628,16210.5
2020-07-17 14:55:00,53.23,53.25,53.21,53.22,11647.5,44.3628,44.3795,44.3462,44.3545,11647.5
2020-07-17 15:00:00,53.22,53.24,53.16,53.19,21319.5,44.3545,44.3712,44.3045,44.3295,21319.5
2020-07-17 15:05:00,53.18,53.28,53.17,53.24,20739.0,44.3212,44.4045,44.3128,44.3712,20739.0
2020-07-17 15:10:00,53.22,53.24,53.1,53.1,17233.5,44.3545,44.3712,44.2545,44.2545,17233.5
2020-07-17 15:15:00,53.1,53.13,53.09,53.11,21166.5,44.2545,44.2795,44.2462,44.2628,21166.5
2020-07-17 15:20:00,53.11,53.21,53.1,53.21,20655.0,44.2628,44.3462,44.2545,44.3462,20655.0
2020-07-17 15:25:00,53.22,53.23,53.17,53.19,23001.0,44.3545,44.3628,44.3128,44.3295,23001.0
2020-07-17 15:30:00,53.19,53.27,53.17,53.27,27036.0,44.3295,44.3962,44.3128,44.3962,27036.0
2020-07-17 15:35:00,53.27,53.32,53.22,53.23,34128.0,44.3962,44.4378,44.3545,44.3628,34128.0
2020-07-17 15:40:00,53.24,53.27,53.19,53.22,34312.5,44.3712,44.3962,44.3295,44.3545,34312.5
2020-07-17 15:45:00,53.22,53.27,53.17,53.25,40425.0,44.3545,44.3962,44.3128,44.3795,40425.0
2020-07-17 15:50:00,53.25,53.25,52.88,52.89,191095.5,44.3795,44.3795,44.0711,44.0795,191095.5
2020-07-17 15:55:00,52.89,53.29,52.88,52.94,236062.5,44.0795,44.4128,44.0711,44.1211,236062.5
2020-07-20 09:30:00,52.67,52.78,52.42,52.78,45739.5,43.8961,43.9878,43.6878,43.9878,45739.5
2020-07-20 09:35:00,52.8,53.05,52.75,52.99,34552.5,44.0045,44.2128,43.9628,44.1628,34552.5
2020-07-20 09:40:00,53.01,53.01,52.88,52.88,21391.5,44.1795,44.1795,44.0711,44.0711,21391.5
2020-07-20 09:45:00,52.91,52.91,52.69,52.7,37923.0,44.0961,44.0961,43.9128,43.9211,37923.0
2020-07-20 09:50:00,52.73,52.79,52.61,52.61,46060.5,43.9461,43.9961,43.8461,43.8461,46060.5
2020-07-20 09:55:00,52.59,52.6,52.44,52.59,35139.0,43.8294,43.8378,43.7044,43.8294,35139.0
2020-07-20 10:00:00,52.6,52.67,52.55,52.63,33445.5,43.8378,43.8961,43.7961,43.8628,33445.5
2020-07-20 10:05:00,52.65,52.76,52.62,52.65,32373.0,43.8795,43.9711,43.8544,43.8795,32373.0
2020-07-20 10:10:00,52.65,52.71,52.6,52.61,22855.5,43.8795,43.9295,43.8378,43.8461,22855.5
2020-07-20 10:15:00,52.63,52.63,52.47,52.53,41563.5,43.8628,43.8628,43.7294,43.7794,41563.5
2020-07-20 10:20:00,52.54,52.55,52.35,52.39,36310.5,43.7878,43.7961,43.6294,43.6628,36310.5
2020-07-20 10:25:00,52.39,52.44,52.34,52.43,22981.5,43.6628,43.7044,43.6211,43.6961,22981.5
2020-07-20 10:30:00,52.47,52.53,52.41,52.48,25095.0,43.7294,43.7794,43.6794,43.7378,25095.0
2020-07-20 10:35:00,52.48,52.57,52.46,52.54,42831.0,43.7378,43.8128,43.7211,43.7878,42831.0
2020-07-20 10:40:00,52.54,52.55,52.46,52.49,31867.5,43.7878,43.7961,43.7211,43.7461,31867.5
2020-07-20 10:45:00,52.49,52.5,52.45,52.47,26181.0,43.7461,43.7544,43.7128,43.7294,26181.0
2020-07-20 10:50:00,52.47,52.48,52.38,52.41,46531.5,43.7294,43.7378,43.6544,43.6794,46531.5
2020-07-20 10:55:00,52.42,52.5,52.41,52.41,20272.5,43.6878,43.7544,43.6794,43.6794,20272.5
2020-07-20 11:00:00,52.39,52.51,52.39,52.49,17341.5,43.6628,43.7628,43.6628,43.7461,17341.5
2020-07-20 11:05:00,52.49,52.57,52.45,52.52,26718.0,43.7461,43.8128,43.7128,43.7711,26718.0
2020-07-20 11:10:00,52.54,52.61,52.53,52.59,20907.0,43.7878,43.8461,43.7794,43.8294,20907.0
2020-07-20 11:15:00,52.59,52.69,52.59,52.67,26745.0,43.8294,43.9128,43.8294,43.8961,26745.0
2020-07-20 11:20:00,52.68,52.71,52.61,52.69,15589.5,43.9045,43.9295,43.8461,43.9128,15589.5
2020-07-20 11:25:00,52.69,52.79,52.69,52.71,22144.5,43.9128,43.9961,43.9128,43.9295,22144.5
2020-07-20 11:30:00,52.71,52.75,52.65,52.71,27340.5,43.9295,43.9628,43.8795,43.9295,27340.5
2020-07-20 11:35:00,52.73,52.73,52.62,52.72,21238.5,43.9461,43.9461,43.8544,43.9378,21238.5
2020-07-20 11:40:00,52.72,52.72,52.66,52.66,19117.5,43.9378,43.9378,43.8878,43.8878,19117.5
2020-07-20 11:45:00,52.67,52.78,52.67,52.75,22618.5,43.8961,43.9878,43.8961,43.9628,22618.5
2020-07-20 11:50:00,52.75,52.81,52.73,52.8,24306.0,43.9628,44.0128,43.9461,44.0045,24306.0
2020-07-20 11:55:00,52.8,52.85,52.78,52.79,18735.0,44.0045,44.0461,43.9878,43.9961,18735.0
2020-07-20 12:00:00,52.78,52.78,52.67,52.68,31386.0,43.9878,43.9878,43.8961,43.9045,31386.0
2020-07-20 12:05:00,52.69,52.76,52.69,52.73,14383.5,43.9128,43.9711,43.9128,43.9461,14383.5
2020-07-20 12:10:00,52.75,52.85,52.75,52.78,16993.5,43.9628,44.0461,43.9628,43.9878,16993.5
2020-07-20 12:15:00,52.76,52.85,52.75,52.85,14169.0,43.9711,44.0461,43.9628,44.0461,14169.0
2020-07-20 12:20:00,52.87,52.95,52.87,52.91,26088.0,44.0628,44.1295,44.0628,44.0961,26088.0
2020-07-20 12:25:00,52.92,52.93,52.87,52.93,15033.0,44.1045,44.1128,44.0628,44.1128,15033.0
2020-07-20 12:30:00,52.92,52.99,52.9,52.94,18490.5,44.1045,44.1628,44.0878,44.1211,18490.5
2020-07-20 12:35:00,52.94,52.95,52.72,52.75,44565.0,44.1211,44.1295,43.9378,43.9628,44565.0
2020-07-20 12:40:00,52.75,52.85,52.75,52.85,13743.0,43.9628,44.0461,43.9628,44.0461,13743.0
2020-07-20 12:45:00,52.85,52.89,52.8,52.89,15300.0,44.0461,44.0795,44.0045,44.0795,15300.0
2020-07-20 12:50:00,52.89,52.89,52.83,52.85,14106.0,44.0795,44.0795,44.0295,44.0461,14106.0
2020-07-20 12:55:00,52.85,52.89,52.85,52.87,17821.5,44.0461,44.0795,44.0461,44.0628,17821.5
2020-07-20 13:00:00,52.87,52.87,52.8,52.81,23872.5,44.0628,44.0628,44.0045,44.0128,23872.5
2020-07-20 13:05:00,52.79,52.85,52.75,52.83,23265.0,43.9961,44.0461,43.9628,44.0295,23265.0
2020-07-20 13:10:00,52.83,52.86,52.82,52.86,16956.0,44.0295,44.0545,44.0211,44.0545,16956.0
2020-07-20 13:15:00,52.85,52.92,52.83,52.91,24145.5,44.0461,44.1045,44.0295,44.0961,24145.5
2020-07-20 13:20:00,52.91,52.98,52.91,52.96,23694.0,44.0961,44.1545,44.0961,44.1378,23694.0
2020-07-20 13:25:00,52.95,52.97,52.91,52.95,13539.0,44.1295,44.1461,44.0961,44.1295,13539.0
2020-07-20 13:30:00,52.95,52.99,52.92,52.99,15298.5,44.1295,44.1628,44.1045,44.1628,15298.5
2020-07-20 13:35:00,52.99,53.0,52.93,52.93,18280.5,44.1628,44.1711,44.1128,44.1128,18280.5
2020-07-20 13:40:00,52.93,53.01,52.93,52.97,15243.0,44.1128,44.1795,44.1128,44.1461,15243.0
2020-07-20 13:45:00,52.96,52.96,52.9,52.91,26544.0,44.1378,44.1378,44.0878,44.0961,26544.0
2020-07-20 13:50:00,52.91,53.02,52.89,53.02,21450.0,44.0961,44.1878,44.0795,44.1878,21450.0
2020-07-20 13:55:00,53.04,53.04,52.99,53.02,16813.5,44.2045,44.2045,44.1628,44.1878,16813.5
2020-07-20 14:00:00,53.03,53.03,52.93,52.93,19051.5,44.1962,44.1962,44.1128,44.1128,19051.5
2020-07-20 14:05:00,52.92,52.94,52.89,52.92,21798.0,44.1045,44.1211,44.0795,44.1045,21798.0
2020-07-20 14:10:00,52.92,52.95,52.88,52.95,18462.0,44.1045,44.1295,44.0711,44.1295,18462.0
2020-07-20 14:15:00,52.95,52.99,52.93,52.98,18469.5,44.1295,44.1628,44.1128,44.1545,18469.5
2020-07-20 14:20:00,52.98,53.01,52.95,52.98,47365.5,44.1545,44.1795,44.1295,44.1545,47365.5
2020-07-20 14:25:00,52.98,53.03,52.96,52.98,16762.5,44.1545,44.1962,44.1378,44.1545,16762.5
2020-07-20 14:30:00,53.01,53.02,52.85,52.86,39190.5,44.1795,44.1878,44.0461,44.0545,39190.5
2020-07-20 14:35:00,52.87,52.9,52.86,52.88,18228.0,44.0628,44.0878,44.0545,44.0711,18228.0
2020-07-20 14:40:00,52.89,52.91,52.88,52.89,18498.0,44.0795,44.0961,44.0711,44.0795,18498.0
2020-07-20 14:45:00,52.88,52.91,52.87,52.89,17989.5,44.0711,44.0961,44.0628,44.0795,17989.5
2020-07-20 14:50:00,52.89,52.91,52.86,52.89,19633.5,44.0795,44.0961,44.0545,44.0795,19633.5
2020-07-20 14:55:00,52.89,52.9,52.85,52.87,21840.0,44.0795,44.0878,44.0461,44.0628,21840.0
2020-07-20 15:00:00,52.87,52.91,52.86,52.87,21984.0,44.0628,44.0961,44.0545,44.0628,21984.0
2020-07-20 15:05:00,52.87,52.9,52.83,52.85,33646.5,44.0628,44.0878,44.0295,44.0461,33646.5
2020-07-20 15:10:00,52.85,52.89,52.83,52.86,30148.5,44.0461,44.0795,44.0295,44.0545,30148.5
2020-07-20 15:15:00,52.87,52.93,52.86,52.91,50107.5,44.0628,44.1128,44.0545,44.0961,50107.5
2020-07-20 15:20:00,52.89,53.03,52.89,53.02,29511.0,44.0795,44.1962,44.0795,44.1878,29511.0
2020-07-20 15:25:00,53.03,53.15,53.02,53.13,38982.0,44.1962,44.2962,44.1878,44.2795,38982.0
2020-07-20 15:30:00,53.13,53.2,53.09,53.15,56361.0,44.2795,44.3378,44.2462,44.2962,56361.0
2020-07-20 15:35:00,53.15,53.19,53.11,53.15,33798.0,44.2962,44.3295,44.2628,44.2962,33798.0
2020-07-20 15:40:00,53.14,53.15,53.05,53.15,51303.0,44.2878,44.2962,44.2128,44.2962,51303.0
2020-07-20 15:45:00,53.14,53.16,53.07,53.11,57633.0,44.2878,44.3045,44.2295,44.2628,57633.0
2020-07-20 15:50:00,53.12,53.2,53.07,53.19,140040.0,44.2712,44.3378,44.2295,44.3295,140040.0
2020-07-20 15:55:00,53.19,53.19,53.04,53.04,156148.5,44.3295,44.3295,44.2045,44.2045,156148.5
2020-07-21 09:30:00,52.74,54.35,52.6,53.96,289569.0,43.9545,45.2963,43.8378,44.9712,289569.0
2020-07-21 09:35:00,53.96,54.27,53.79,54.05,111882.0,44.9712,45.2296,44.8295,45.0462,111882.0
2020-07-21 09:40:00,54.02,54.62,54.01,54.59,106327.5,45.0212,45.5213,45.0129,45.4963,106327.5
2020-07-21 09:45:00,54.59,54.73,54.52,54.66,96543.0,45.4963,45.613,45.4379,45.5546,96543.0
2020-07-21 09:50:00,54.65,54.75,54.27,54.35,84054.0,45.5463,45.6296,45.2296,45.2963,84054.0
2020-07-21 09:55:00,54.33,54.53,54.29,54.37,36856.5,45.2796,45.4463,45.2463,45.3129,36856.5
2020-07-21 10:00:00,54.37,54.58,54.35,54.49,50230.5,45.3129,45.4879,45.2963,45.4129,50230.5
2020-07-21 10:05:00,54.51,54.59,54.43,54.47,34674.0,45.4296,45.4963,45.3629,45.3963,34674.0
2020-07-21 10:10:00,54.49,54.64,54.45,54.53,24568.5,45.4129,45.538,45.3796,45.4463,24568.5
2020-07-21 10:15:00,54.54,54.54,54.24,54.31,26721.0,45.4546,45.4546,45.2046,45.2629,26721.0
2020-07-21 10:20:00,54.29,54.45,54.26,54.37,42091.5,45.2463,45.3796,45.2213,45.3129,42091.5
2020-07-21 10:25:00,54.39,54.39,54.21,54.36,30777.0,45.3296,45.3296,45.1796,45.3046,30777.0
2020-07-21 10:30:00,54.35,54.6,54.32,54.6,36900.0,45.2963,45.5046,45.2713,45.5046,36900.0
2020-07-21 10:35:00,54.59,54.7,54.49,54.63,63562.5,45.4963,45.588,45.4129,45.5296,63562.5
2020-07-21 10:40:00,54.62,54.75,54.45,54.49,80893.5,45.5213,45.6296,45.3796,45.4129,80893.5
2020-07-21 10:45:00,54.5,54.94,54.49,54.93,76236.0,45.4213,45.788,45.4129,45.7796,76236.0
2020-07-21 10:50:00,54.94,55.06,54.88,54.93,52563.0,45.788,45.888,45.738,45.7796,52563.0
2020-07-21 10:55:00,54.92,55.11,54.87,55.01,40585.5,45.7713,45.9297,45.7296,45.8463,40585.5
2020-07-21 11:00:00,55.0,55.18,54.98,55.18,34327.5,45.838,45.988,45.8213,45.988,34327.5
2020-07-21 11:05:00,55.18,55.32,55.17,55.27,66399.0,45.988,46.1047,45.9797,46.063,66399.0
2020-07-21 11:10:00,55.27,55.28,55.13,55.25,45010.5,46.063,46.0713,45.9463,46.0463,45010.5
2020-07-21 11:15:00,55.26,55.31,55.19,55.26,25614.0,46.0547,46.0963,45.9963,46.0547,25614.0
2020-07-21 11:20:00,55.26,55.43,55.26,55.39,31722.0,46.0547,46.1964,46.0547,46.163,31722.0
2020-07-21 11:25:00,55.39,55.4,55.23,55.37,36675.0,46.163,46.1714,46.0297,46.1463,36675.0
2020-07-21 11:30:00,55.38,55.49,55.33,55.33,43956.0,46.1547,46.2464,46.113,46.113,43956.0
2020-07-21 11:35:00,55.33,55.39,55.21,55.27,22597.5,46.113,46.163,46.013,46.063,22597.5
2020-07-21 11:40:00,55.26,55.31,55.17,55.27,24750.0,46.0547,46.0963,45.9797,46.063,24750.0
2020-07-21 11:45:00,55.27,55.29,55.13,55.15,33619.5,46.063,46.0797,45.9463,45.963,33619.5
2020-07-21 11:50:00,55.13,55.23,55.13,55.17,18106.5,45.9463,46.0297,45.9463,45.9797,18106.5
2020-07-21 11:55:00,55.18,55.37,55.15,55.37,23517.0,45.988,46.1463,45.963,46.1463,23517.0
2020-07-21 12:00:00,55.37,55.38,55.22,55.24,25624.5,46.1463,46.1547,46.0213,46.038,25624.5
2020-07-21 12:05:00,55.24,55.26,55.07,55.09,22437.0,46.038,46.0547,45.8963,45.913,22437.0
2020-07-21 12:10:00,55.09,55.2,55.09,55.19,16426.5,45.913,46.0047,45.913,45.9963,16426.5
2020-07-21 12:15:00,55.2,55.25,55.11,55.18,15238.5,46.0047,46.0463,45.9297,45.988,15238.5
2020-07-21 12:20:00,55.19,55.31,55.19,55.29,38331.0,45.9963,46.0963,45.9963,46.0797,38331.0
2020-07-21 12:25:00,55.31,55.46,55.26,55.45,33360.0,46.0963,46.2214,46.0547,46.213,33360.0
2020-07-21 12:30:00,55.44,55.6,55.43,55.57,48126.0,46.2047,46.338,46.1964,46.313,48126.0
2020-07-21 12:35:00,55.57,55.59,55.45,55.52,21925.5,46.313,46.3297,46.213,46.2714,21925.5
2020-07-21 12:40:00,55.53,55.55,55.47,55.51,21234.0,46.2797,46.2964,46.2297,46.263,21234.0
2020-07-21 12:45:00,55.51,55.51,55.37,55.44,21211.5,46.263,46.263,46.1463,46.2047,21211.5
2020-07-21 12:50:00,55.43,55.55,55.42,55.52,26778.0,46.1964,46.2964,46.188,46.2714,26778.0
2020-07-21 12:55:00,55.56,55.63,55.52,55.53,30853.5,46.3047,46.363,46.2714,46.2797,30853.5
2020-07-21 13:00:00,55.55,55.6,55.51,55.59,23937.0,46.2964,46.338,46.263,46.3297,23937.0
2020-07-21 13:05:00,55.59,55.75,55.59,55.67,57085.5,46.3297,46.463,46.3297,46.3964,57085.5
2020-07-21 13:10:00,55.68,55.71,55.66,55.7,24012.0,46.4047,46.4297,46.388,46.4214,24012.0
2020-07-21 13:15:00,55.69,55.85,55.65,55.84,57646.5,46.413,46.5464,46.3797,46.5381,57646.5
2020-07-21 13:20:00,55.84,55.89,55.66,55.68,46017.0,46.5381,46.5797,46.388,46.4047,46017.0
2020-07-21 13:25:00,55.69,55.76,55.65,55.71,59802.0,46.413,46.4714,46.3797,46.4297,59802.0
2020-07-21 13:30:00,55.7,55.73,55.55,55.58,36970.5,46.4214,46.4464,46.2964,46.3214,36970.5
2020-07-21 13:35:00,55.58,55.67,55.57,55.66,55167.0,46.3214,46.3964,46.313,46.388,55167.0
2020-07-21 13:40:00,55.65,55.65,55.49,55.49,36739.5,46.3797,46.3797,46.2464,46.2464,36739.5
2020-07-21 13:45:00,55.49,55.75,55.49,55.72,49783.5,46.2464,46.463,46.2464,46.438,49783.5
2020-07-21 13:50:00,55.73,55.79,55.66,55.66,69850.5,46.4464,46.4964,46.388,46.388,69850.5
2020-07-21 13:55:00,55.69,55.74,55.65,55.66,21132.0,46.413,46.4547,46.3797,46.388,21132.0
2020-07-21 14:00:00,55.66,55.75,55.65,55.69,48283.5,46.388,46.463,46.3797,46.413,48283.5
2020-07-21 14:05:00,55.71,55.75,55.63,55.63,71511.0,46.4297,46.463,46.363,46.363,71511.0
2020-07-21 14:10:00,55.63,55.69,55.55,55.57,23608.5,46.363,46.413,46.2964,46.313,23608.5
2020-07-21 14:15:00,55.57,55.75,55.55,55.71,23944.5,46.313,46.463,46.2964,46.4297,23944.5
2020-07-21 14:20:00,55.73,55.79,55.66,55.73,32577.0,46.4464,46.4964,46.388,46.4464,32577.0
2020-07-21 14:25:00,55.74,55.74,55.65,55.67,32197.5,46.4547,46.4547,46.3797,46.3964,32197.5
2020-07-21 14:30:00,55.67,55.75,55.63,55.63,209676.0,46.3964,46.463,46.363,46.363,209676.0
2020-07-21 14:35:00,55.63,55.7,55.63,55.69,18420.0,46.363,46.4214,46.363,46.413,18420.0
2020-07-21 14:40:00,55.7,55.75,55.64,55.65,32377.5,46.4214,46.463,46.3714,46.3797,32377.5
2020-07-21 14:45:00,55.65,55.65,55.53,55.57,27822.0,46.3797,46.3797,46.2797,46.313,27822.0
2020-07-21 14:50:00,55.59,55.62,55.51,55.55,55449.0,46.3297,46.3547,46.263,46.2964,55449.0
2020-07-21 14:55:00,55.55,55.68,55.54,55.67,28422.0,46.2964,46.4047,46.288,46.3964,28422.0
2020-07-21 15:00:00,55.67,55.74,55.66,55.69,25000.5,46.3964,46.4547,46.388,46.413,25000.5
2020-07-21 15:05:00,55.69,55.79,55.66,55.79,31102.5,46.413,46.4964,46.388,46.4964,31102.5
2020-07-21 15:10:00,55.79,55.83,55.72,55.81,49059.0,46.4964,46.5297,46.438,46.5131,49059.0
2020-07-21 15:15:00,55.81,55.89,55.8,55.88,44217.0,46.5131,46.5797,46.5047,46.5714,44217.0
2020-07-21 15:20:00,55.89,55.95,55.87,55.93,58165.5,46.5797,46.6297,46.5631,46.6131,58165.5
2020-07-21 15:25:00,55.93,55.94,55.74,55.79,76368.0,46.6131,46.6214,46.4547,46.4964,76368.0
2020-07-21 15:30:00,55.83,55.85,55.7,55.72,44028.0,46.5297,46.5464,46.4214,46.438,44028.0
2020-07-21 15:35:00,55.72,55.73,55.66,55.7,34639.5,46.438,46.4464,46.388,46.4214,34639.5
2020-07-21 15:40:00,55.69,55.73,55.61,55.69,57517.5,46.413,46.4464,46.3464,46.413,57517.5
2020-07-21 15:45:00,55.69,55.73,55.64,55.72,57375.0,46.413,46.4464,46.3714,46.438,57375.0
2020-07-21 15:50:00,55.71,55.75,55.52,55.64,98598.0,46.4297,46.463,46.2714,46.3714,98598.0
2020-07-21 15:55:00,55.63,55.81,55.58,55.81,161274.0,46.363,46.5131,46.3214,46.5131,161274.0
2020-07-22 09:30:00,55.89,56.23,55.78,56.22,112273.5,46.5797,46.8631,46.4881,46.8548,112273.5
2020-07-22 09:35:00,56.26,56.73,56.22,56.68,76965.0,46.8881,47.2798,46.8548,47.2381,76965.0
2020-07-22 09:40:00,56.67,56.99,56.67,56.94,40543.5,47.2298,47.4965,47.2298,47.4548,40543.5
2020-07-22 09:45:00,56.98,57.05,56.87,56.99,33471.0,47.4882,47.5465,47.3965,47.4965,33471.0
2020-07-22 09:50:00,56.99,57.13,56.93,57.1,21837.0,47.4965,47.6132,47.4465,47.5882,21837.0
2020-07-22 09:55:00,57.09,57.17,57.03,57.07,29709.0,47.5798,47.6465,47.5298,47.5632,29709.0
2020-07-22 10:00:00,57.07,57.09,56.87,56.99,32593.5,47.5632,47.5798,47.3965,47.4965,32593.5
2020-07-22 10:05:00,57.01,57.36,57.01,57.32,44508.0,47.5132,47.8049,47.5132,47.7715,44508.0
2020-07-22 10:10:00,57.32,57.45,57.29,57.41,41071.5,47.7715,47.8799,47.7465,47.8465,41071.5
2020-07-22 10:15:00,57.43,57.47,57.27,57.34,50659.5,47.8632,47.8965,47.7298,47.7882,50659.5
2020-07-22 10:20:00,57.33,57.39,57.19,57.39,32082.0,47.7798,47.8299,47.6632,47.8299,32082.0
2020-07-22 10:25:00,57.38,57.38,57.25,57.28,23649.0,47.8215,47.8215,47.7132,47.7382,23649.0
2020-07-22 10:30:00,57.27,57.37,57.23,57.37,40615.5,47.7298,47.8132,47.6965,47.8132,40615.5
2020-07-22 10:35:00,57.37,57.49,57.33,57.43,31041.0,47.8132,47.9132,47.7798,47.8632,31041.0
2020-07-22 10:40:00,57.44,57.6,57.41,57.55,22567.5,47.8715,48.0049,47.8465,47.9632,22567.5
2020-07-22 10:45:00,57.55,57.56,57.32,57.33,33696.0,47.9632,47.9715,47.7715,47.7798,33696.0
2020-07-22 10:50:00,57.3,57.3,57.17,57.21,33396.0,47.7548,47.7548,47.6465,47.6798,33396.0
2020-07-22 10:55:00,57.19,57.25,57.16,57.18,33406.5,47.6632,47.7132,47.6382,47.6548,33406.5
2020-07-22 11:00:00,57.17,57.23,57.06,57.09,47502.0,47.6465,47.6965,47.5548,47.5798,47502.0
2020-07-22 11:05:00,57.09,57.15,57.02,57.04,31390.5,47.5798,47.6298,47.5215,47.5382,31390.5
2020-07-22 11:10:00,57.04,57.08,56.96,56.97,22068.0,47.5382,47.5715,47.4715,47.4798,22068.0
2020-07-22 11:15:00,56.95,57.13,56.95,57.06,23539.5,47.4631,47.6132,47.4631,47.5548,23539.5
2020-07-22 11:20:00,57.07,57.11,56.98,56.99,25600.5,47.5632,47.5965,47.4882,47.4965,25600.5
2020-07-22 11:25:00,56.97,57.02,56.89,56.91,54334.5,47.4798,47.5215,47.4131,47.4298,54334.5
2020-07-22 11:30:00,56.91,56.96,56.81,56.9,29893.5,47.4298,47.4715,47.3465,47.4215,29893.5
2020-07-22 11:35:00,56.91,56.97,56.88,56.95,23587.5,47.4298,47.4798,47.4048,47.4631,23587.5
2020-07-22 11:40:00,56.97,57.01,56.93,56.95,19078.5,47.4798,47.5132,47.4465,47.4631,19078.5
2020-07-22 11:45:00,56.95,56.96,56.89,56.91,11349.0,47.4631,47.4715,47.4131,47.4298,11349.0
2020-07-22 11:50:00,56.91,56.93,56.78,56.79,21727.5,47.4298,47.4465,47.3215,47.3298,21727.5
2020-07-22 11:55:00,56.8,56.84,56.77,56.83,18291.0,47.3381,47.3715,47.3131,47.3631,18291.0
2020-07-22 12:00:00,56.82,56.84,56.79,56.83,17460.0,47.3548,47.3715,47.3298,47.3631,17460.0
2020-07-22 12:05:00,56.83,56.83,56.75,56.76,16021.5,47.3631,47.3631,47.2965,47.3048,16021.5
2020-07-22 12:10:00,56.77,56.87,56.75,56.86,16837.5,47.3131,47.3965,47.2965,47.3881,16837.5
2020-07-22 12:15:00,56.86,56.89,56.81,56.85,17721.0,47.3881,47.4131,47.3465,47.3798,17721.0
2020-07-22 12:20:00,56.85,56.87,56.82,56.86,13599.0,47.3798,47.3965,47.3548,47.3881,13599.0
2020-07-22 12:25:00,56.85,56.89,56.79,56.88,50739.0,47.3798,47.4131,47.3298,47.4048,50739.0
2020-07-22 12:30:00,56.88,56.91,56.79,56.88,31026.0,47.4048,47.4298,47.3298,47.4048,31026.0
2020-07-22 12:35:00,56.89,56.92,56.82,56.83,13875.0,47.4131,47.4381,47.3548,47.3631,13875.0
2020-07-22 12:40:00,56.8,56.84,56.76,56.77,12630.0,47.3381,47.3715,47.3048,47.3131,12630.0
2020-07-22 12:45:00,56.75,56.8,56.75,56.8,22782.0,47.2965,47.3381,47.2965,47.3381,22782.0
2020-07-22 12:50:00,56.79,56.85,56.79,56.81,14625.0,47.3298,47.3798,47.3298,47.3465,14625.0
2020-07-22 12:55:00,56.83,56.84,56.75,56.76,22465.5,47.3631,47.3715,47.2965,47.3048,22465.5
2020-07-22 13:00:00,56.76,56.77,56.71,56.73,25255.5,47.3048,47.3131,47.2631,47.2798,25255.5
2020-07-22 13:05:00,56.73,56.83,56.73,56.79,18799.5,47.2798,47.3631,47.2798,47.3298,18799.5
2020-07-22 13:10:00,56.8,56.86,56.79,56.83,17190.0,47.3381,47.3881,47.3298,47.3631,17190.0
2020-07-22 13:15:00,56.83,56.86,56.79,56.85,10908.0,47.3631,47.3881,47.3298,47.3798,10908.0
2020-07-22 13:20:00,56.87,56.87,56.83,56.87,12909.0,47.3965,47.3965,47.3631,47.3965,12909.0
2020-07-22 13:25:00,56.87,56.88,56.78,56.8,15324.0,47.3965,47.4048,47.3215,47.3381,15324.0
2020-07-22 13:30:00,56.8,56.81,56.72,56.75,13974.0,47.3381,47.3465,47.2715,47.2965,13974.0
2020-07-22 13:35:00,56.75,56.77,56.72,56.75,16797.0,47.2965,47.3131,47.2715,47.2965,16797.0
2020-07-22 13:40:00,56.74,56.8,56.73,56.8,11626.5,47.2881,47.3381,47.2798,47.3381,11626.5
2020-07-22 13:45:00,56.81,56.81,56.69,56.69,29586.0,47.3465,47.3465,47.2465,47.2465,29586.0
2020-07-22 13:50:00,56.69,56.69,56.58,56.61,23163.0,47.2465,47.2465,47.1548,47.1798,23163.0
2020-07-22 13:55:00,56.61,56.61,56.53,56.53,22744.5,47.1798,47.1798,47.1131,47.1131,22744.5
2020-07-22 14:00:00,56.53,56.65,56.53,56.63,19008.0,47.1131,47.2131,47.1131,47.1965,19008.0
2020-07-22 14:05:00,56.63,56.67,56.58,56.63,15007.5,47.1965,47.2298,47.1548,47.1965,15007.5
2020-07-22 14:10:00,56.63,56.65,56.57,56.64,19507.5,47.1965,47.2131,47.1465,47.2048,19507.5
2020-07-22 14:15:00,56.65,56.75,56.63,56.74,16521.0,47.2131,47.2965,47.1965,47.2881,16521.0
2020-07-22 14:20:00,56.73,56.77,56.72,56.73,11236.5,47.2798,47.3131,47.2715,47.2798,11236.5
2020-07-22 14:25:00,56.73,56.77,56.7,56.75,13815.0,47.2798,47.3131,47.2548,47.2965,13815.0
2020-07-22 14:30:00,56.75,56.77,56.68,56.69,16911.0,47.2965,47.3131,47.2381,47.2465,16911.0
2020-07-22 14:35:00,56.69,56.77,56.69,56.77,14910.0,47.2465,47.3131,47.2465,47.3131,14910.0
2020-07-22 14:40:00,56.78,56.78,56.73,56.73,15733.5,47.3215,47.3215,47.2798,47.2798,15733.5
2020-07-22 14:45:00,56.73,56.79,56.71,56.73,24496.5,47.2798,47.3298,47.2631,47.2798,24496.5
2020-07-22 14:50:00,56.73,56.81,56.72,56.81,31030.5,47.2798,47.3465,47.2715,47.3465,31030.5
2020-07-22 14:55:00,56.81,56.81,56.68,56.7,22404.0,47.3465,47.3465,47.2381,47.2548,22404.0
2020-07-22 15:00:00,56.71,56.73,56.64,56.65,24756.0,47.2631,47.2798,47.2048,47.2131,24756.0
2020-07-22 15:05:00,56.65,56.74,56.64,56.71,15952.5,47.2131,47.2881,47.2048,47.2631,15952.5
2020-07-22 15:10:00,56.72,56.77,56.69,56.73,27418.5,47.2715,47.3131,47.2465,47.2798,27418.5
2020-07-22 15:15:00,56.73,56.74,56.65,56.65,59145.0,47.2798,47.2881,47.2131,47.2131,59145.0
2020-07-22 15:20:00,56.65,56.68,56.62,56.65,92629.5,47.2131,47.2381,47.1881,47.2131,92629.5
2020-07-22 15:25:00,56.65,56.69,56.64,56.67,35719.5,47.2131,47.2465,47.2048,47.2298,35719.5
2020-07-22 15:30:00,56.67,56.69,56.64,56.68,35868.0,47.2298,47.2465,47.2048,47.2381,35868.0
2020-07-22 15:35:00,56.68,56.76,56.67,56.72,49659.0,47.2381,47.3048,47.2298,47.2715,49659.0
2020-07-22 15:40:00,56.71,56.71,56.64,56.71,52834.5,47.2631,47.2631,47.2048,47.2631,52834.5
2020-07-22 15:45:00,56.71,56.75,56.69,56.73,83497.5,47.2631,47.2965,47.2465,47.2798,83497.5
2020-07-22 15:50:00,56.73,56.96,56.73,56.9,143307.0,47.2798,47.4715,47.2798,47.4215,143307.0
2020-07-22 15:55:00,56.92,56.93,56.74,56.83,217807.5,47.4381,47.4465,47.2881,47.3631,217807.5
2020-07-23 09:30:00,56.9,56.97,56.67,56.85,66804.0,47.4215,47.4798,47.2298,47.3798,66804.0
2020-07-23 09:35:00,56.78,56.91,56.69,56.83,52090.5,47.3215,47.4298,47.2465,47.3631,52090.5
2020-07-23 09:40:00,56.83,57.11,56.8,56.99,27595.5,47.3631,47.5965,47.3381,47.4965,27595.5
2020-07-23 09:45:00,57.03,57.11,56.98,57.07,33547.5,47.5298,47.5965,47.4882,47.5632,33547.5
2020-07-23 09:50:00,57.1,57.22,57.03,57.15,30531.0,47.5882,47.6882,47.5298,47.6298,30531.0
2020-07-23 09:55:00,57.15,57.29,57.15,57.25,26583.0,47.6298,47.7465,47.6298,47.7132,26583.0
2020-07-23 10:00:00,57.27,57.33,57.16,57.16,40819.5,47.7298,47.7798,47.6382,47.6382,40819.5
2020-07-23 10:05:00,57.18,57.31,57.13,57.19,20605.5,47.6548,47.7632,47.6132,47.6632,20605.5
2020-07-23 10:10:00,57.2,57.29,57.19,57.29,26400.0,47.6715,47.7465,47.6632,47.7465,26400.0
2020-07-23 10:15:00,57.29,57.3,57.05,57.12,25440.0,47.7465,47.7548,47.5465,47.6048,25440.0
2020-07-23 10:20:00,57.15,57.15,56.98,57.04,23689.5,47.6298,47.6298,47.4882,47.5382,23689.5
2020-07-23 10:25:00,57.04,57.13,57.02,57.11,40110.0,47.5382,47.6132,47.5215,47.5965,40110.0
2020-07-23 10:30:00,57.13,57.27,57.12,57.25,22552.5,47.6132,47.7298,47.6048,47.7132,22552.5
2020-07-23 10:35:00,57.24,57.25,57.15,57.25,16390.5,47.7048,47.7132,47.6298,47.7132,16390.5
2020-07-23 10:40:00,57.27,57.29,57.21,57.27,16248.0,47.7298,47.7465,47.6798,47.7298,16248.0
2020-07-23 10:45:00,57.28,57.29,57.14,57.17,41854.5,47.7382,47.7465,47.6215,47.6465,41854.5
2020-07-23 10:50:00,57.16,57.2,57.08,57.1,15714.0,47.6382,47.6715,47.5715,47.5882,15714.0
2020-07-23 10:55:00,57.11,57.17,57.09,57.09,14806.5,47.5965,47.6465,47.5798,47.5798,14806.5
2020-07-23 11:00:00,57.11,57.31,57.11,57.25,16674.0,47.5965,47.7632,47.5965,47.7132,16674.0
2020-07-23 11:05:00,57.25,57.37,57.21,57.37,29616.0,47.7132,47.8132,47.6798,47.8132,29616.0
2020-07-23 11:10:00,57.37,57.44,57.32,57.41,19023.0,47.8132,47.8715,47.7715,47.8465,19023.0
2020-07-23 11:15:00,57.41,57.48,57.39,57.47,14320.5,47.8465,47.9049,47.8299,47.8965,14320.5
2020-07-23 11:20:00,57.47,57.48,57.4,57.4,12067.5,47.8965,47.9049,47.8382,47.8382,12067.5
2020-07-23 11:25:00,57.45,57.51,57.44,57.51,16420.5,47.8799,47.9299,47.8715,47.9299,16420.5
2020-07-23 11:30:00,57.51,57.6,57.51,57.56,18529.5,47.9299,48.0049,47.9299,47.9715,18529.5
2020-07-23 11:35:00,57.54,57.6,57.49,57.6,13728.0,47.9549,48.0049,47.9132,48.0049,13728.0
2020-07-23 11:40:00,57.59,57.61,57.43,57.47,69768.0,47.9965,48.0132,47.8632,47.8965,69768.0
2020-07-23 11:45:00,57.47,57.56,57.45,57.56,16260.0,47.8965,47.9715,47.8799,47.9715,16260.0
2020-07-23 11:50:00,57.55,57.56,57.44,57.49,16596.0,47.9632,47.9715,47.8715,47.9132,16596.0
2020-07-23 11:55:00,57.5,57.54,57.45,57.49,12870.0,47.9215,47.9549,47.8799,47.9132,12870.0
2020-07-23 12:00:00,57.51,57.54,57.45,57.47,26317.5,47.9299,47.9549,47.8799,47.8965,26317.5
2020-07-23 12:05:00,57.47,57.48,57.41,57.41,11668.5,47.8965,47.9049,47.8465,47.8465,11668.5
2020-07-23 12:10:00,57.43,57.53,57.43,57.52,16894.5,47.8632,47.9465,47.8632,47.9382,16894.5
2020-07-23 12:15:00,57.52,57.53,57.47,57.49,26922.0,47.9382,47.9465,47.8965,47.9132,26922.0
2020-07-23 12:20:00,57.49,57.58,57.47,57.52,17365.5,47.9132,47.9882,47.8965,47.9382,17365.5
2020-07-23 12:25:00,57.52,57.56,57.49,57.51,18309.0,47.9382,47.9715,47.9132,47.9299,18309.0
2020-07-23 12:30:00,57.51,57.57,57.51,57.57,11992.5,47.9299,47.9799,47.9299,47.9799,11992.5
2020-07-23 12:35:00,57.59,57.66,57.56,57.61,19669.5,47.9965,48.0549,47.9715,48.0132,19669.5
2020-07-23 12:40:00,57.62,57.63,57.56,57.56,9723.0,48.0215,48.0299,47.9715,47.9715,9723.0
2020-07-23 12:45:00,57.56,57.56,57.41,57.43,19941.0,47.9715,47.9715,47.8465,47.8632,19941.0
2020-07-23 12:50:00,57.43,57.49,57.43,57.44,15894.0,47.8632,47.9132,47.8632,47.8715,15894.0
2020-07-23 12:55:00,57.44,57.46,57.32,57.41,39300.0,47.8715,47.8882,47.7715,47.8465,39300.0
2020-07-23 13:00:00,57.42,57.49,57.41,57.48,12486.0,47.8549,47.9132,47.8465,47.9049,12486.0
2020-07-23 13:05:00,57.47,57.5,57.44,57.5,19764.0,47.8965,47.9215,47.8715,47.9215,19764.0
2020-07-23 13:10:00,57.51,57.53,57.44,57.51,11692.5,47.9299,47.9465,47.8715,47.9299,11692.5
2020-07-23 13:15:00,57.51,57.51,57.43,57.45,11650.5,47.9299,47.9299,47.8632,47.8799,11650.5
2020-07-23 13:20:00,57.45,57.45,57.41,57.45,20622.0,47.8799,47.8799,47.8465,47.8799,20622.0
2020-07-23 13:25:00,57.45,57.46,57.41,57.45,7749.0,47.8799,47.8882,47.8465,47.8799,7749.0
2020-07-23 13:30:00,57.45,57.47,57.39,57.4,20310.0,47.8799,47.8965,47.8299,47.8382,20310.0
2020-07-23 13:35:00,57.41,57.43,57.37,57.41,11736.0,47.8465,47.8632,47.8132,47.8465,11736.0
2020-07-23 13:40:00,57.41,57.44,57.34,57.37,28159.5,47.8465,47.8715,47.7882,47.8132,28159.5
2020-07-23 13:45:00,57.37,57.4,57.34,57.36,18940.5,47.8132,47.8382,47.7882,47.8049,18940.5
2020-07-23 13:50:00,57.35,57.39,57.29,57.31,20031.0,47.7965,47.8299,47.7465,47.7632,20031.0
2020-07-23 13:55:00,57.31,57.43,57.27,57.43,43050.0,47.7632,47.8632,47.7298,47.8632,43050.0
2020-07-23 14:00:00,57.41,57.41,57.3,57.35,43647.0,47.8465,47.8465,47.7548,47.7965,43647.0
2020-07-23 14:05:00,57.35,57.39,57.27,57.33,29856.0,47.7965,47.8299,47.7298,47.7798,29856.0
2020-07-23 14:10:00,57.33,57.35,57.24,57.31,25794.0,47.7798,47.7965,47.7048,47.7632,25794.0
2020-07-23 14:15:00,57.31,57.31,57.22,57.24,36471.0,47.7632,47.7632,47.6882,47.7048,36471.0
2020-07-23 14:20:00,57.24,57.27,57.17,57.19,50152.5,47.7048,47.7298,47.6465,47.6632,50152.5
2020-07-23 14:25:00,57.2,57.2,57.11,57.17,32632.5,47.6715,47.6715,47.5965,47.6465,32632.5
2020-07-23 14:30:00,57.17,57.28,57.1,57.25,35638.5,47.6465,47.7382,47.5882,47.7132,35638.5
2020-07-23 14:35:00,57.25,57.25,57.12,57.12,31954.5,47.7132,47.7132,47.6048,47.6048,31954.5
2020-07-23 14:40:00,57.14,57.25,57.14,57.19,30448.5,47.6215,47.7132,47.6215,47.6632,30448.5
2020-07-23 14:45:00,57.18,57.24,57.11,57.18,48225.0,47.6548,47.7048,47.5965,47.6548,48225.0
2020-07-23 14:50:00,57.19,57.31,57.18,57.27,22981.5,47.6632,47.7632,47.6548,47.7298,22981.5
2020-07-23 14:55:00,57.27,57.34,57.24,57.3,16761.0,47.7298,47.7882,47.7048,47.7548,16761.0
2020-07-23 15:00:00,57.31,57.37,57.3,57.37,20536.5,47.7632,47.8132,47.7548,47.8132,20536.5
2020-07-23 15:05:00,57.37,57.39,57.29,57.31,43095.0,47.8132,47.8299,47.7465,47.7632,43095.0
2020-07-23 15:10:00,57.31,57.41,57.3,57.35,21339.0,47.7632,47.8465,47.7548,47.7965,21339.0
2020-07-23 15:15:00,57.35,57.47,57.33,57.47,20895.0,47.7965,47.8965,47.7798,47.8965,20895.0
2020-07-23 15:20:00,57.48,57.5,57.23,57.24,42637.5,47.9049,47.9215,47.6965,47.7048,42637.5
2020-07-23 15:25:00,57.22,57.3,57.19,57.29,30823.5,47.6882,47.7548,47.6632,47.7465,30823.5
2020-07-23 15:30:00,57.29,57.29,57.1,57.27,82093.5,47.7465,47.7465,47.5882,47.7298,82093.5
2020-07-23 15:35:00,57.27,57.32,57.23,57.31,40786.5,47.7298,47.7715,47.6965,47.7632,40786.5
2020-07-23 15:40:00,57.3,57.32,57.21,57.27,55525.5,47.7548,47.7715,47.6798,47.7298,55525.5
2020-07-23 15:45:00,57.27,57.35,57.27,57.32,77050.5,47.7298,47.7965,47.7298,47.7715,77050.5
2020-07-23 15:50:00,57.31,57.35,57.17,57.35,167965.5,47.7632,47.7965,47.6465,47.7965,167965.5
2020-07-23 15:55:00,57.35,57.43,57.27,57.39,183231.0,47.7965,47.8632,47.7298,47.8299,183231.0
2020-07-24 09:30:00,57.67,58.16,57.6,57.75,94609.5,48.0632,48.4716,48.0049,48.1299,94609.5
2020-07-24 09:35:00,57.67,57.77,57.57,57.62,21139.5,48.0632,48.1466,47.9799,48.0215,21139.5
2020-07-24 09:40:00,57.59,57.74,57.13,57.13,105957.0,47.9965,48.1215,47.6132,47.6132,105957.0
2020-07-24 09:45:00,57.09,57.31,57.09,57.27,211462.5,47.5798,47.7632,47.5798,47.7298,211462.5
2020-07-24 09:50:00,57.29,57.39,57.25,57.33,80784.0,47.7465,47.8299,47.7132,47.7798,80784.0
2020-07-24 09:55:00,57.34,57.38,57.19,57.28,53245.5,47.7882,47.8215,47.6632,47.7382,53245.5
2020-07-24 10:00:00,57.26,57.4,57.23,57.27,19726.5,47.7215,47.8382,47.6965,47.7298,19726.5
2020-07-24 10:05:00,57.28,57.37,57.23,57.36,43659.0,47.7382,47.8132,47.6965,47.8049,43659.0
2020-07-24 10:10:00,57.37,57.42,57.33,57.37,43551.0,47.8132,47.8549,47.7798,47.8132,43551.0
2020-07-24 10:15:00,57.36,57.36,57.27,57.29,17382.0,47.8049,47.8049,47.7298,47.7465,17382.0
2020-07-24 10:20:00,57.27,57.34,57.24,57.31,79579.5,47.7298,47.7882,47.7048,47.7632,79579.5
2020-07-24 10:25:00,57.31,57.41,57.26,57.26,36756.0,47.7632,47.8465,47.7215,47.7215,36756.0
2020-07-24 10:30:00,57.26,57.29,57.05,57.15,55404.0,47.7215,47.7465,47.5465,47.6298,55404.0
2020-07-24 10:35:00,57.16,57.25,56.97,57.05,74979.0,47.6382,47.7132,47.4798,47.5465,74979.0
2020-07-24 10:40:00,57.05,57.15,57.01,57.15,17775.0,47.5465,47.6298,47.5132,47.6298,17775.0
2020-07-24 10:45:00,57.15,57.17,57.05,57.13,78516.0,47.6298,47.6465,47.5465,47.6132,78516.0
2020-07-24 10:50:00,57.1,57.1,56.86,56.9,41901.0,47.5882,47.5882,47.3881,47.4215,41901.0
2020-07-24 10:55:00,56.88,56.92,56.83,56.83,27222.0,47.4048,47.4381,47.3631,47.3631,27222.0
2020-07-24 11:00:00,56.83,56.99,56.83,56.9,27975.0,47.3631,47.4965,47.3631,47.4215,27975.0
2020-07-24 11:05:00,56.9,56.97,56.89,56.96,15802.5,47.4215,47.4798,47.4131,47.4715,15802.5
2020-07-24 11:10:00,56.97,57.09,56.97,57.05,33666.0,47.4798,47.5798,47.4798,47.5465,33666.0
2020-07-24 11:15:00,57.04,57.11,56.99,57.01,22005.0,47.5382,47.5965,47.4965,47.5132,22005.0
2020-07-24 11:20:00,57.01,57.03,56.87,56.88,12120.0,47.5132,47.5298,47.3965,47.4048,12120.0
2020-07-24 11:25:00,56.87,57.03,56.87,57.0,51411.0,47.3965,47.5298,47.3965,47.5048,51411.0
2020-07-24 11:30:00,56.99,57.04,56.9,56.95,36657.0,47.4965,47.5382,47.4215,47.4631,36657.0
2020-07-24 11:35:00,56.96,57.05,56.95,56.99,128262.0,47.4715,47.5465,47.4631,47.4965,128262.0
2020-07-24 11:40:00,56.99,56.99,56.93,56.97,28977.0,47.4965,47.4965,47.4465,47.4798,28977.0
2020-07-24 11:45:00,56.99,57.0,56.79,56.81,24597.0,47.4965,47.5048,47.3298,47.3465,24597.0
2020-07-24 11:50:00,56.82,56.83,56.75,56.8,10752.0,47.3548,47.3631,47.2965,47.3381,10752.0
2020-07-24 11:55:00,56.81,56.87,56.79,56.86,22902.0,47.3465,47.3965,47.3298,47.3881,22902.0
2020-07-24 12:00:00,56.85,56.9,56.79,56.83,21601.5,47.3798,47.4215,47.3298,47.3631,21601.5
2020-07-24 12:05:00,56.83,56.87,56.78,56.87,18702.0,47.3631,47.3965,47.3215,47.3965,18702.0
2020-07-24 12:10:00,56.87,57.01,56.87,57.01,19714.5,47.3965,47.5132,47.3965,47.5132,19714.5
2020-07-24 12:15:00,57.01,57.02,56.92,56.93,9804.0,47.5132,47.5215,47.4381,47.4465,9804.0
2020-07-24 12:20:00,56.92,56.97,56.91,56.94,10726.5,47.4381,47.4798,47.4298,47.4548,10726.5
2020-07-24 12:25:00,56.95,57.04,56.84,56.87,97473.0,47.4631,47.5382,47.3715,47.3965,97473.0
2020-07-24 12:30:00,56.89,56.93,56.83,56.86,19930.5,47.4131,47.4465,47.3631,47.3881,19930.5
2020-07-24 12:35:00,56.86,56.95,56.86,56.9,28641.0,47.3881,47.4631,47.3881,47.4215,28641.0
2020-07-24 12:40:00,56.91,57.0,56.9,57.0,39195.0,47.4298,47.5048,47.4215,47.5048,39195.0
2020-07-24 12:45:00,57.01,57.03,56.97,57.02,11367.0,47.5132,47.5298,47.4798,47.5215,11367.0
2020-07-24 12:50:00,57.0,57.05,56.98,57.0,14386.5,47.5048,47.5465,47.4882,47.5048,14386.5
2020-07-24 12:55:00,57.0,57.11,56.99,57.11,16905.0,47.5048,47.5965,47.4965,47.5965,16905.0
2020-07-24 13:00:00,57.11,57.13,57.09,57.09,20916.0,47.5965,47.6132,47.5798,47.5798,20916.0
2020-07-24 13:05:00,57.1,57.1,56.99,57.07,17551.5,47.5882,47.5882,47.4965,47.5632,17551.5
2020-07-24 13:10:00,57.05,57.08,57.03,57.03,15534.0,47.5465,47.5715,47.5298,47.5298,15534.0
2020-07-24 13:15:00,57.03,57.06,56.99,57.03,14352.0,47.5298,47.5548,47.4965,47.5298,14352.0
2020-07-24 13:20:00,57.04,57.06,57.02,57.02,17131.5,47.5382,47.5548,47.5215,47.5215,17131.5
2020-07-24 13:25:00,57.02,57.08,57.01,57.04,50499.0,47.5215,47.5715,47.5132,47.5382,50499.0
2020-07-24 13:30:00,57.05,57.07,57.0,57.06,17755.5,47.5465,47.5632,47.5048,47.5548,17755.5
2020-07-24 13:35:00,57.07,57.13,57.05,57.09,18009.0,47.5632,47.6132,47.5465,47.5798,18009.0
2020-07-24 13:40:00,57.09,57.09,56.99,57.07,14505.0,47.5798,47.5798,47.4965,47.5632,14505.0
2020-07-24 13:45:00,57.07,57.09,57.0,57.02,12765.0,47.5632,47.5798,47.5048,47.5215,12765.0
2020-07-24 13:50:00,57.02,57.12,57.01,57.12,17029.5,47.5215,47.6048,47.5132,47.6048,17029.5
2020-07-24 13:55:00,57.13,57.13,57.07,57.1,15270.0,47.6132,47.6132,47.5632,47.5882,15270.0
2020-07-24 14:00:00,57.11,57.21,57.09,57.17,33438.0,47.5965,47.6798,47.5798,47.6465,33438.0
2020-07-24 14:05:00,57.17,57.18,57.11,57.17,13486.5,47.6465,47.6548,47.5965,47.6465,13486.5
2020-07-24 14:10:00,57.17,57.22,57.13,57.18,58974.0,47.6465,47.6882,47.6132,47.6548,58974.0
2020-07-24 14:15:00,57.18,57.25,57.17,57.24,19327.5,47.6548,47.7132,47.6465,47.7048,19327.5
2020-07-24 14:20:00,57.24,57.36,57.24,57.36,26499.0,47.7048,47.8049,47.7048,47.8049,26499.0
2020-07-24 14:25:00,57.35,57.37,57.31,57.35,17628.0,47.7965,47.8132,47.7632,47.7965,17628.0
2020-07-24 14:30:00,57.35,57.39,57.35,57.37,15708.0,47.7965,47.8299,47.7965,47.8132,15708.0
2020-07-24 14:35:00,57.37,57.41,57.31,57.39,66921.0,47.8132,47.8465,47.7632,47.8299,66921.0
2020-07-24 14:40:00,57.39,57.41,57.34,57.37,59038.5,47.8299,47.8465,47.7882,47.8132,59038.5
2020-07-24 14:45:00,57.38,57.41,57.37,57.37,15031.5,47.8215,47.8465,47.8132,47.8132,15031.5
2020-07-24 14:50:00,57.37,57.38,57.29,57.29,21505.5,47.8132,47.8215,47.7465,47.7465,21505.5
2020-07-24 14:55:00,57.27,57.31,57.22,57.24,15261.0,47.7298,47.7632,47.6882,47.7048,15261.0
2020-07-24 15:00:00,57.24,57.31,57.21,57.3,22201.5,47.7048,47.7632,47.6798,47.7548,22201.5
2020-07-24 15:05:00,57.29,57.31,57.25,57.25,16374.0,47.7465,47.7632,47.7132,47.7132,16374.0
2020-07-24 15:10:00,57.25,57.32,57.23,57.29,30633.0,47.7132,47.7715,47.6965,47.7465,30633.0
2020-07-24 15:15:00,57.3,57.3,57.13,57.14,44290.5,47.7548,47.7548,47.6132,47.6215,44290.5
2020-07-24 15:20:00,57.15,57.25,57.14,57.2,49137.0,47.6298,47.7132,47.6215,47.6715,49137.0
2020-07-24 15:25:00,57.17,57.23,57.15,57.19,26905.5,47.6465,47.6965,47.6298,47.6632,26905.5
2020-07-24 15:30:00,57.19,57.25,57.15,57.17,51108.0,47.6632,47.7132,47.6298,47.6465,51108.0
2020-07-24 15:35:00,57.17,57.29,57.17,57.24,28333.5,47.6465,47.7465,47.6465,47.7048,28333.5
2020-07-24 15:40:00,57.25,57.27,57.14,57.15,38895.0,47.7132,47.7298,47.6215,47.6298,38895.0
2020-07-24 15:45:00,57.15,57.21,57.11,57.12,104548.5,47.6298,47.6798,47.5965,47.6048,104548.5
2020-07-24 15:50:00,57.11,57.23,57.06,57.11,63735.0,47.5965,47.6965,47.5548,47.5965,63735.0
2020-07-24 15:55:00,57.12,57.21,57.12,57.15,119722.5,47.6048,47.6798,47.6048,47.6298,119722.5
2020-07-27 09:30:00,57.16,57.39,56.93,57.07,46191.0,47.6382,47.8299,47.4465,47.5632,46191.0
2020-07-27 09:35:00,56.95,57.09,56.85,56.99,35350.5,47.4631,47.5798,47.3798,47.4965,35350.5
2020-07-27 09:40:00,57.03,57.17,57.01,57.17,5383.5,47.5298,47.6465,47.5132,47.6465,5383.5
2020-07-27 09:45:00,57.27,57.47,57.19,57.31,21762.0,47.7298,47.8965,47.6632,47.7632,21762.0
2020-07-27 09:50:00,57.29,57.47,57.25,57.46,16018.5,47.7465,47.8965,47.7132,47.8882,16018.5
2020-07-27 09:55:00,57.43,57.53,57.41,57.51,12633.0,47.8632,47.9465,47.8465,47.9299,12633.0
2020-07-27 10:00:00,57.51,57.72,57.45,57.71,32091.0,47.9299,48.1049,47.8799,48.0965,32091.0
2020-07-27 10:05:00,57.77,57.77,57.61,57.71,8919.0,48.1466,48.1466,48.0132,48.0965,8919.0
2020-07-27 10:10:00,57.71,57.78,57.62,57.78,31201.5,48.0965,48.1549,48.0215,48.1549,31201.5
2020-07-27 10:15:00,57.78,57.87,57.75,57.78,12891.0,48.1549,48.2299,48.1299,48.1549,12891.0
2020-07-27 10:20:00,57.77,57.86,57.77,57.82,9510.0,48.1466,48.2216,48.1466,48.1882,9510.0
2020-07-27 10:25:00,57.83,57.93,57.82,57.89,7812.0,48.1966,48.2799,48.1882,48.2466,7812.0
2020-07-27 10:30:00,57.87,57.88,57.63,57.69,16693.5,48.2299,48.2382,48.0299,48.0799,16693.5
2020-07-27 10:35:00,57.69,57.74,57.65,57.71,10317.0,48.0799,48.1215,48.0465,48.0965,10317.0
2020-07-27 10:40:00,57.71,57.75,57.63,57.66,9874.5,48.0965,48.1299,48.0299,48.0549,9874.5
2020-07-27 10:45:00,57.64,57.67,57.59,57.67,12309.0,48.0382,48.0632,47.9965,48.0632,12309.0
2020-07-27 10:50:00,57.67,57.73,57.63,57.67,6825.0,48.0632,48.1132,48.0299,48.0632,6825.0
2020-07-27 10:55:00,57.65,57.66,57.59,57.61,12238.5,48.0465,48.0549,47.9965,48.0132,12238.5
2020-07-27 11:00:00,57.61,57.66,57.61,57.66,8490.0,48.0132,48.0549,48.0132,48.0549,8490.0
2020-07-27 11:05:00,57.65,57.69,57.63,57.65,11812.5,48.0465,48.0799,48.0299,48.0465,11812.5
2020-07-27 11:10:00,57.65,57.67,57.58,57.64,11995.5,48.0465,48.0632,47.9882,48.0382,11995.5
2020-07-27 11:15:00,57.65,57.65,57.52,57.52,11430.0,48.0465,48.0465,47.9382,47.9382,11430.0
2020-07-27 11:20:00,57.53,57.56,57.49,57.53,9865.5,47.9465,47.9715,47.9132,47.9465,9865.5
2020-07-27 11:25:00,57.55,57.61,57.55,57.55,10761.0,47.9632,48.0132,47.9632,47.9632,10761.0
2020-07-27 11:30:00,57.56,57.61,57.55,57.56,13873.5,47.9715,48.0132,47.9632,47.9715,13873.5
2020-07-27 11:35:00,57.57,57.57,57.43,57.43,19134.0,47.9799,47.9799,47.8632,47.8632,19134.0
2020-07-27 11:40:00,57.43,57.49,57.43,57.47,12573.0,47.8632,47.9132,47.8632,47.8965,12573.0
2020-07-27 11:45:00,57.45,57.5,57.44,57.5,7200.0,47.8799,47.9215,47.8715,47.9215,7200.0
2020-07-27 11:50:00,57.5,57.5,57.39,57.43,19338.0,47.9215,47.9215,47.8299,47.8632,19338.0
2020-07-27 11:55:00,57.45,57.55,57.45,57.54,6262.5,47.8799,47.9632,47.8799,47.9549,6262.5
2020-07-27 12:00:00,57.54,57.63,57.53,57.63,8539.5,47.9549,48.0299,47.9465,48.0299,8539.5
2020-07-27 12:05:00,57.64,57.67,57.62,57.63,7759.5,48.0382,48.0632,48.0215,48.0299,7759.5
2020-07-27 12:10:00,57.63,57.63,57.51,57.51,5431.5,48.0299,48.0299,47.9299,47.9299,5431.5
2020-07-27 12:15:00,57.52,57.55,57.49,57.49,4756.5,47.9382,47.9632,47.9132,47.9132,4756.5
2020-07-27 12:20:00,57.49,57.53,57.47,57.53,6706.5,47.9132,47.9465,47.8965,47.9465,6706.5
2020-07-27 12:25:00,57.51,57.53,57.49,57.51,6955.5,47.9299,47.9465,47.9132,47.9299,6955.5
2020-07-27 12:30:00,57.51,57.56,57.51,57.51,5208.0,47.9299,47.9715,47.9299,47.9299,5208.0
2020-07-27 12:35:00,57.52,57.55,57.46,57.46,8313.0,47.9382,47.9632,47.8882,47.8882,8313.0
2020-07-27 12:40:00,57.46,57.47,57.43,57.45,8230.5,47.8882,47.8965,47.8632,47.8799,8230.5
2020-07-27 12:45:00,57.45,57.48,57.44,57.45,9133.5,47.8799,47.9049,47.8715,47.8799,9133.5
2020-07-27 12:50:00,57.46,57.48,57.39,57.39,12682.5,47.8882,47.9049,47.8299,47.8299,12682.5
2020-07-27 12:55:00,57.39,57.4,57.35,57.35,7990.5,47.8299,47.8382,47.7965,47.7965,7990.5
2020-07-27 13:00:00,57.35,57.41,57.31,57.31,5197.5,47.7965,47.8465,47.7632,47.7632,5197.5
2020-07-27 13:05:00,57.31,57.32,57.29,57.29,4075.5,47.7632,47.7715,47.7465,47.7465,4075.5
2020-07-27 13:10:00,57.29,57.35,57.29,57.32,7621.5,47.7465,47.7965,47.7465,47.7715,7621.5
2020-07-27 13:15:00,57.32,57.33,57.29,57.31,7663.5,47.7715,47.7798,47.7465,47.7632,7663.5
2020-07-27 13:20:00,57.3,57.36,57.27,57.36,6712.5,47.7548,47.8049,47.7298,47.8049,6712.5
2020-07-27 13:25:00,57.35,57.35,57.31,57.32,4359.0,47.7965,47.7965,47.7632,47.7715,4359.0
2020-07-27 13:30:00,57.32,57.35,57.31,57.32,5584.5,47.7715,47.7965,47.7632,47.7715,5584.5
2020-07-27 13:35:00,57.33,57.4,57.33,57.33,10191.0,47.7798,47.8382,47.7798,47.7798,10191.0
2020-07-27 13:40:00,57.31,57.31,57.29,57.31,9675.0,47.7632,47.7632,47.7465,47.7632,9675.0
2020-07-27 13:45:00,57.29,57.29,57.25,57.25,7437.0,47.7465,47.7465,47.7132,47.7132,7437.0
2020-07-27 13:50:00,57.25,57.28,57.25,57.27,7060.5,47.7132,47.7382,47.7132,47.7298,7060.5
2020-07-27 13:55:00,57.27,57.27,57.21,57.24,18199.5,47.7298,47.7298,47.6798,47.7048,18199.5
2020-07-27 14:00:00,57.25,57.26,57.2,57.24,66513.0,47.7132,47.7215,47.6715,47.7048,66513.0
2020-07-27 14:05:00,57.25,57.25,57.21,57.23,8058.0,47.7132,47.7132,47.6798,47.6965,8058.0
2020-07-27 14:10:00,57.23,57.23,57.19,57.21,8782.5,47.6965,47.6965,47.6632,47.6798,8782.5
2020-07-27 14:15:00,57.21,57.22,57.19,57.19,12231.0,47.6798,47.6882,47.6632,47.6632,12231.0
2020-07-27 14:20:00,57.19,57.27,57.19,57.25,11424.0,47.6632,47.7298,47.6632,47.7132,11424.0
2020-07-27 14:25:00,57.23,57.29,57.23,57.28,38616.0,47.6965,47.7465,47.6965,47.7382,38616.0
2020-07-27 14:30:00,57.28,57.29,57.23,57.25,7798.5,47.7382,47.7465,47.6965,47.7132,7798.5
2020-07-27 14:35:00,57.25,57.27,57.19,57.23,11037.0,47.7132,47.7298,47.6632,47.6965,11037.0
2020-07-27 14:40:00,57.23,57.23,57.19,57.2,9462.0,47.6965,47.6965,47.6632,47.6715,9462.0
2020-07-27 14:45:00,57.2,57.2,57.15,57.17,10944.0,47.6715,47.6715,47.6298,47.6465,10944.0
2020-07-27 14:50:00,57.17,57.18,57.1,57.1,7890.0,47.6465,47.6548,47.5882,47.5882,7890.0
2020-07-27 14:55:00,57.11,57.13,57.06,57.09,11524.5,47.5965,47.6132,47.5548,47.5798,11524.5
2020-07-27 15:00:00,57.09,57.19,57.08,57.17,27484.5,47.5798,47.6632,47.5715,47.6465,27484.5
2020-07-27 15:05:00,57.18,57.2,57.11,57.15,15454.5,47.6548,47.6715,47.5965,47.6298,15454.5
2020-07-27 15:10:00,57.16,57.19,57.14,57.15,20026.5,47.6382,47.6632,47.6215,47.6298,20026.5
2020-07-27 15:15:00,57.16,57.19,57.13,57.17,26754.0,47.6382,47.6632,47.6132,47.6465,26754.0
2020-07-27 15:20:00,57.15,57.23,57.15,57.22,16741.5,47.6298,47.6965,47.6298,47.6882,16741.5
2020-07-27 15:25:00,57.21,57.23,57.2,57.22,17769.0,47.6798,47.6965,47.6715,47.6882,17769.0
2020-07-27 15:30:00,57.21,57.3,57.2,57.29,22663.5,47.6798,47.7548,47.6715,47.7465,22663.5
2020-07-27 15:35:00,57.27,57.29,57.23,57.23,17370.0,47.7298,47.7465,47.6965,47.6965,17370.0
2020-07-27 15:40:00,57.23,57.35,57.23,57.33,26157.0,47.6965,47.7965,47.6965,47.7798,26157.0
2020-07-27 15:45:00,57.33,57.35,57.26,57.33,34639.5,47.7798,47.7965,47.7215,47.7798,34639.5
2020-07-27 15:50:00,57.35,57.37,57.29,57.33,48258.0,47.7965,47.8132,47.7465,47.7798,48258.0
2020-07-27 15:55:00,57.34,57.34,57.27,57.27,63880.5,47.7882,47.7882,47.7298,47.7298,63880.5
2020-07-28 09:30:00,57.31,57.49,57.17,57.43,49063.5,47.7632,47.9132,47.6465,47.8632,49063.5
2020-07-28 09:35:00,57.5,57.5,57.15,57.2,25441.5,47.9215,47.9215,47.6298,47.6715,25441.5
2020-07-28 09:40:00,57.19,57.19,57.05,57.13,17658.0,47.6632,47.6632,47.5465,47.6132,17658.0
2020-07-28 09:45:00,57.12,57.21,57.01,57.01,25075.5,47.6048,47.6798,47.5132,47.5132,25075.5
2020-07-28 09:50:00,57.01,57.13,56.98,57.01,34006.5,47.5132,47.6132,47.4882,47.5132,34006.5
2020-07-28 09:55:00,57.01,57.13,56.99,57.13,25663.5,47.5132,47.6132,47.4965,47.6132,25663.5
2020-07-28 10:00:00,57.13,57.23,57.07,57.08,24411.0,47.6132,47.6965,47.5632,47.5715,24411.0
2020-07-28 10:05:00,57.07,57.11,57.02,57.07,14173.5,47.5632,47.5965,47.5215,47.5632,14173.5
2020-07-28 10:10:00,57.07,57.09,57.02,57.07,13492.5,47.5632,47.5798,47.5215,47.5632,13492.5
2020-07-28 10:15:00,57.09,57.32,57.09,57.29,20437.5,47.5798,47.7715,47.5798,47.7465,20437.5
2020-07-28 10:20:00,57.28,57.37,57.21,57.37,29568.0,47.7382,47.8132,47.6798,47.8132,29568.0
2020-07-28 10:25:00,57.37,57.39,57.33,57.36,25002.0,47.8132,47.8299,47.7798,47.8049,25002.0
2020-07-28 10:30:00,57.39,57.43,57.35,57.38,19650.0,47.8299,47.8632,47.7965,47.8215,19650.0
2020-07-28 10:35:00,57.38,57.46,57.37,57.43,31423.5,47.8215,47.8882,47.8132,47.8632,31423.5
2020-07-28 10:40:00,57.43,57.45,57.31,57.31,20704.5,47.8632,47.8799,47.7632,47.7632,20704.5
2020-07-28 10:45:00,57.33,57.36,57.27,57.32,10920.0,47.7798,47.8049,47.7298,47.7715,10920.0
2020-07-28 10:50:00,57.33,57.39,57.29,57.33,15763.5,47.7798,47.8299,47.7465,47.7798,15763.5
2020-07-28 10:55:00,57.33,57.41,57.33,57.36,18498.0,47.7798,47.8465,47.7798,47.8049,18498.0
2020-07-28 11:00:00,57.37,57.39,57.29,57.3,18642.0,47.8132,47.8299,47.7465,47.7548,18642.0
2020-07-28 11:05:00,57.29,57.31,57.21,57.31,88767.0,47.7465,47.7632,47.6798,47.7632,88767.0
2020-07-28 11:10:00,57.31,57.39,57.25,57.38,55185.0,47.7632,47.8299,47.7132,47.8215,55185.0
2020-07-28 11:15:00,57.39,57.44,57.38,57.43,10186.5,47.8299,47.8715,47.8215,47.8632,10186.5
2020-07-28 11:20:00,57.44,57.45,57.39,57.45,12810.0,47.8715,47.8799,47.8299,47.8799,12810.0
2020-07-28 11:25:00,57.46,57.53,57.46,57.52,20683.5,47.8882,47.9465,47.8882,47.9382,20683.5
2020-07-28 11:30:00,57.52,57.59,57.49,57.59,7675.5,47.9382,47.9965,47.9132,47.9965,7675.5
2020-07-28 11:35:00,57.59,57.66,57.56,57.63,12589.5,47.9965,48.0549,47.9715,48.0299,12589.5
2020-07-28 11:40:00,57.63,57.69,57.61,57.67,17785.5,48.0299,48.0799,48.0132,48.0632,17785.5
2020-07-28 11:45:00,57.68,57.75,57.67,57.73,22743.0,48.0715,48.1299,48.0632,48.1132,22743.0
2020-07-28 11:50:00,57.73,57.75,57.61,57.64,24337.5,48.1132,48.1299,48.0132,48.0382,24337.5
2020-07-28 11:55:00,57.63,57.64,57.57,57.6,17157.0,48.0299,48.0382,47.9799,48.0049,17157.0
2020-07-28 12:00:00,57.59,57.59,57.49,57.57,25029.0,47.9965,47.9965,47.9132,47.9799,25029.0
2020-07-28 12:05:00,57.57,57.65,57.55,57.63,11712.0,47.9799,48.0465,47.9632,48.0299,11712.0
2020-07-28 12:10:00,57.61,57.67,57.61,57.63,27067.5,48.0132,48.0632,48.0132,48.0299,27067.5
2020-07-28 12:15:00,57.64,57.65,57.55,57.58,10023.0,48.0382,48.0465,47.9632,47.9882,10023.0
2020-07-28 12:20:00,57.58,57.58,57.51,57.54,7768.5,47.9882,47.9882,47.9299,47.9549,7768.5
2020-07-28 12:25:00,57.53,57.55,57.51,57.54,6979.5,47.9465,47.9632,47.9299,47.9549,6979.5
2020-07-28 12:30:00,57.54,57.63,57.54,57.63,9700.5,47.9549,48.0299,47.9549,48.0299,9700.5
2020-07-28 12:35:00,57.63,57.63,57.55,57.57,16131.0,48.0299,48.0299,47.9632,47.9799,16131.0
2020-07-28 12:40:00,57.55,57.59,57.54,57.56,15517.5,47.9632,47.9965,47.9549,47.9715,15517.5
2020-07-28 12:45:00,57.56,57.6,57.51,57.53,23920.5,47.9715,48.0049,47.9299,47.9465,23920.5
2020-07-28 12:50:00,57.53,57.53,57.45,57.48,11172.0,47.9465,47.9465,47.8799,47.9049,11172.0
2020-07-28 12:55:00,57.49,57.5,57.43,57.48,20544.0,47.9132,47.9215,47.8632,47.9049,20544.0
2020-07-28 13:00:00,57.47,57.55,57.46,57.53,16836.0,47.8965,47.9632,47.8882,47.9465,16836.0
2020-07-28 13:05:00,57.51,57.6,57.51,57.59,10042.5,47.9299,48.0049,47.9299,47.9965,10042.5
2020-07-28 13:10:00,57.59,57.59,57.57,57.57,8581.5,47.9965,47.9965,47.9799,47.9799,8581.5
2020-07-28 13:15:00,57.57,57.59,57.55,57.59,8746.5,47.9799,47.9965,47.9632,47.9965,8746.5
2020-07-28 13:20:00,57.58,57.6,57.51,57.51,11787.0,47.9882,48.0049,47.9299,47.9299,11787.0
2020-07-28 13:25:00,57.49,57.51,57.47,57.49,10960.5,47.9132,47.9299,47.8965,47.9132,10960.5
2020-07-28 13:30:00,57.48,57.52,57.47,57.51,7368.0,47.9049,47.9382,47.8965,47.9299,7368.0
2020-07-28 13:35:00,57.52,57.55,57.5,57.52,9124.5,47.9382,47.9632,47.9215,47.9382,9124.5
2020-07-28 13:40:00,57.51,57.53,57.47,57.49,8866.5,47.9299,47.9465,47.8965,47.9132,8866.5
2020-07-28 13:45:00,57.49,57.55,57.49,57.53,8803.5,47.9132,47.9632,47.9132,47.9465,8803.5
2020-07-28 13:50:00,57.53,57.56,57.5,57.51,13173.0,47.9465,47.9715,47.9215,47.9299,13173.0
2020-07-28 13:55:00,57.51,57.51,57.44,57.48,10542.0,47.9299,47.9299,47.8715,47.9049,10542.0
2020-07-28 14:00:00,57.49,57.53,57.47,57.52,16243.5,47.9132,47.9465,47.8965,47.9382,16243.5
2020-07-28 14:05:00,57.52,57.53,57.47,57.53,11149.5,47.9382,47.9465,47.8965,47.9465,11149.5
2020-07-28 14:10:00,57.53,57.56,57.46,57.47,15636.0,47.9465,47.9715,47.8882,47.8965,15636.0
2020-07-28 14:15:00,57.47,57.49,57.35,57.37,14698.5,47.8965,47.9132,47.7965,47.8132,14698.5
2020-07-28 14:20:00,57.36,57.39,57.3,57.3,18154.5,47.8049,47.8299,47.7548,47.7548,18154.5
2020-07-28 14:25:00,57.31,57.33,57.29,57.29,8298.0,47.7632,47.7798,47.7465,47.7465,8298.0
2020-07-28 14:30:00,57.29,57.31,57.25,57.28,15927.0,47.7465,47.7632,47.7132,47.7382,15927.0
2020-07-28 14:35:00,57.27,57.27,57.21,57.25,12004.5,47.7298,47.7298,47.6798,47.7132,12004.5
2020-07-28 14:40:00,57.25,57.27,57.2,57.21,11880.0,47.7132,47.7298,47.6715,47.6798,11880.0
2020-07-28 14:45:00,57.21,57.26,57.11,57.11,13633.5,47.6798,47.7215,47.5965,47.5965,13633.5
2020-07-28 14:50:00,57.11,57.16,57.1,57.16,15489.0,47.5965,47.6382,47.5882,47.6382,15489.0
2020-07-28 14:55:00,57.15,57.19,57.13,57.13,12987.0,47.6298,47.6632,47.6132,47.6132,12987.0
2020-07-28 15:00:00,57.13,57.16,57.08,57.14,12210.0,47.6132,47.6382,47.5715,47.6215,12210.0
2020-07-28 15:05:00,57.15,57.19,57.15,57.19,11833.5,47.6298,47.6632,47.6298,47.6632,11833.5
2020-07-28 15:10:00,57.21,57.22,57.14,57.14,17305.5,47.6798,47.6882,47.6215,47.6215,17305.5
2020-07-28 15:15:00,57.14,57.15,57.08,57.11,25803.0,47.6215,47.6298,47.5715,47.5965,25803.0
2020-07-28 15:20:00,57.13,57.13,57.06,57.06,17047.5,47.6132,47.6132,47.5548,47.5548,17047.5
2020-07-28 15:25:00,57.07,57.07,56.98,56.99,23898.0,47.5632,47.5632,47.4882,47.4965,23898.0
2020-07-28 15:30:00,56.97,57.05,56.93,56.95,26794.5,47.4798,47.5465,47.4465,47.4631,26794.5
2020-07-28 15:35:00,56.96,56.98,56.91,56.93,31309.5,47.4715,47.4882,47.4298,47.4465,31309.5
2020-07-28 15:40:00,56.92,57.03,56.91,56.92,49534.5,47.4381,47.5298,47.4298,47.4381,49534.5
2020-07-28 15:45:00,56.92,57.01,56.89,56.9,42208.5,47.4381,47.5132,47.4131,47.4215,42208.5
2020-07-28 15:50:00,56.89,56.89,56.67,56.83,97189.5,47.4131,47.4131,47.2298,47.3631,97189.5
2020-07-28 15:55:00,56.83,56.98,56.83,56.97,104554.5,47.3631,47.4882,47.3631,47.4798,104554.5
2020-07-29 09:30:00,56.89,57.15,56.67,57.1,89847.0,47.4131,47.6298,47.2298,47.5882,89847.0
2020-07-29 09:35:00,57.1,57.19,56.89,56.89,21183.0,47.5882,47.6632,47.4131,47.4131,21183.0
2020-07-29 09:40:00,56.89,57.0,56.85,56.99,16984.5,47.4131,47.5048,47.3798,47.4965,16984.5
2020-07-29 09:45:00,57.01,57.01,56.83,56.89,22902.0,47.5132,47.5132,47.3631,47.4131,22902.0
2020-07-29 09:50:00,56.85,57.03,56.85,56.99,15925.5,47.3798,47.5298,47.3798,47.4965,15925.5
2020-07-29 09:55:00,57.02,57.03,56.93,56.96,10504.5,47.5215,47.5298,47.4465,47.4715,10504.5
2020-07-29 10:00:00,56.93,56.97,56.73,56.79,38290.5,47.4465,47.4798,47.2798,47.3298,38290.5
2020-07-29 10:05:00,56.78,56.88,56.78,56.81,23853.0,47.3215,47.4048,47.3215,47.3465,23853.0
2020-07-29 10:10:00,56.81,56.92,56.81,56.87,35323.5,47.3465,47.4381,47.3465,47.3965,35323.5
2020-07-29 10:15:00,56.87,56.93,56.83,56.83,47715.0,47.3965,47.4465,47.3631,47.3631,47715.0
2020-07-29 10:20:00,56.83,56.85,56.75,56.79,30867.0,47.3631,47.3798,47.2965,47.3298,30867.0
2020-07-29 10:25:00,56.79,56.83,56.74,56.74,22825.5,47.3298,47.3631,47.2881,47.2881,22825.5
2020-07-29 10:30:00,56.75,56.78,56.71,56.72,13897.5,47.2965,47.3215,47.2631,47.2715,13897.5
2020-07-29 10:35:00,56.72,56.73,56.68,56.7,14137.5,47.2715,47.2798,47.2381,47.2548,14137.5
2020-07-29 10:40:00,56.71,56.84,56.71,56.84,19918.5,47.2631,47.3715,47.2631,47.3715,19918.5
2020-07-29 10:45:00,56.87,56.93,56.85,56.85,11238.0,47.3965,47.4465,47.3798,47.3798,11238.0
2020-07-29 10:50:00,56.86,56.87,56.81,56.85,13725.0,47.3881,47.3965,47.3465,47.3798,13725.0
2020-07-29 10:55:00,56.85,56.97,56.85,56.95,15840.0,47.3798,47.4798,47.3798,47.4631,15840.0
2020-07-29 11:00:00,56.94,56.96,56.89,56.95,12763.5,47.4548,47.4715,47.4131,47.4631,12763.5
2020-07-29 11:05:00,56.95,56.96,56.91,56.95,14050.5,47.4631,47.4715,47.4298,47.4631,14050.5
2020-07-29 11:10:00,56.95,56.96,56.91,56.93,11331.0,47.4631,47.4715,47.4298,47.4465,11331.0
2020-07-29 11:15:00,56.93,56.93,56.87,56.87,8386.5,47.4465,47.4465,47.3965,47.3965,8386.5
2020-07-29 11:20:00,56.87,56.9,56.87,56.89,10140.0,47.3965,47.4215,47.3965,47.4131,10140.0
2020-07-29 11:25:00,56.89,56.95,56.88,56.91,9523.5,47.4131,47.4631,47.4048,47.4298,9523.5
2020-07-29 11:30:00,56.91,56.93,56.87,56.91,10431.0,47.4298,47.4465,47.3965,47.4298,10431.0
2020-07-29 11:35:00,56.9,56.92,56.89,56.89,10815.0,47.4215,47.4381,47.4131,47.4131,10815.0
2020-07-29 11:40:00,56.89,56.92,56.87,56.9,12822.0,47.4131,47.4381,47.3965,47.4215,12822.0
2020-07-29 11:45:00,56.89,56.92,56.87,56.89,15235.5,47.4131,47.4381,47.3965,47.4131,15235.5
2020-07-29 11:50:00,56.89,56.9,56.83,56.84,8806.5,47.4131,47.4215,47.3631,47.3715,8806.5
2020-07-29 11:55:00,56.83,56.89,56.82,56.89,20344.5,47.3631,47.4131,47.3548,47.4131,20344.5
2020-07-29 12:00:00,56.89,56.93,56.87,56.89,20059.5,47.4131,47.4465,47.3965,47.4131,20059.5
2020-07-29 12:05:00,56.89,56.94,56.87,56.89,20613.0,47.4131,47.4548,47.3965,47.4131,20613.0
2020-07-29 12:10:00,56.89,56.93,56.86,56.86,19924.5,47.4131,47.4465,47.3881,47.3881,19924.5
2020-07-29 12:15:00,56.85,56.86,56.78,56.78,15054.0,47.3798,47.3881,47.3215,47.3215,15054.0
2020-07-29 12:20:00,56.79,56.83,56.78,56.83,16159.5,47.3298,47.3631,47.3215,47.3631,16159.5
2020-07-29 12:25:00,56.83,56.97,56.83,56.97,19516.5,47.3631,47.4798,47.3631,47.4798,19516.5
2020-07-29 12:30:00,56.97,57.05,56.97,57.0,40657.5,47.4798,47.5465,47.4798,47.5048,40657.5
2020-07-29 12:35:00,57.01,57.11,57.0,57.09,18159.0,47.5132,47.5965,47.5048,47.5798,18159.0
2020-07-29 12:40:00,57.1,57.13,57.07,57.07,9846.0,47.5882,47.6132,47.5632,47.5632,9846.0
2020-07-29 12:45:00,57.05,57.07,57.01,57.07,15540.0,47.5465,47.5632,47.5132,47.5632,15540.0
2020-07-29 12:50:00,57.07,57.07,57.01,57.01,9205.5,47.5632,47.5632,47.5132,47.5132,9205.5
2020-07-29 12:55:00,57.02,57.02,56.97,56.99,8460.0,47.5215,47.5215,47.4798,47.4965,8460.0
2020-07-29 13:00:00,56.99,57.01,56.97,56.99,15496.5,47.4965,47.5132,47.4798,47.4965,15496.5
2020-07-29 13:05:00,56.99,57.01,56.97,56.98,16689.0,47.4965,47.5132,47.4798,47.4882,16689.0
2020-07-29 13:10:00,56.98,56.98,56.93,56.95,7800.0,47.4882,47.4882,47.4465,47.4631,7800.0
2020-07-29 13:15:00,56.94,56.97,56.92,56.97,11230.5,47.4548,47.4798,47.4381,47.4798,11230.5
2020-07-29 13:20:00,56.98,57.03,56.97,57.02,12154.5,47.4882,47.5298,47.4798,47.5215,12154.5
2020-07-29 13:25:00,57.02,57.1,57.02,57.1,12295.5,47.5215,47.5882,47.5215,47.5882,12295.5
2020-07-29 13:30:00,57.13,57.18,57.09,57.15,10327.5,47.6132,47.6548,47.5798,47.6298,10327.5
2020-07-29 13:35:00,57.15,57.15,57.12,57.15,7837.5,47.6298,47.6298,47.6048,47.6298,7837.5
2020-07-29 13:40:00,57.15,57.15,57.09,57.12,8455.5,47.6298,47.6298,47.5798,47.6048,8455.5
2020-07-29 13:45:00,57.11,57.12,57.07,57.07,6106.5,47.5965,47.6048,47.5632,47.5632,6106.5
2020-07-29 13:50:00,57.07,57.16,57.06,57.16,9102.0,47.5632,47.6382,47.5548,47.6382,9102.0
2020-07-29 13:55:00,57.15,57.19,57.14,57.15,10087.5,47.6298,47.6632,47.6215,47.6298,10087.5
2020-07-29 14:00:00,57.15,57.19,57.09,57.15,12204.0,47.6298,47.6632,47.5798,47.6298,12204.0
2020-07-29 14:05:00,57.15,57.2,57.15,57.19,5743.5,47.6298,47.6715,47.6298,47.6632,5743.5
2020-07-29 14:10:00,57.19,57.23,57.15,57.23,11905.5,47.6632,47.6965,47.6298,47.6965,11905.5
2020-07-29 14:15:00,57.25,57.27,57.21,57.25,12280.5,47.7132,47.7298,47.6798,47.7132,12280.5
2020-07-29 14:20:00,57.25,57.25,57.18,57.2,10467.0,47.7132,47.7132,47.6548,47.6715,10467.0
2020-07-29 14:25:00,57.2,57.2,57.14,57.16,8704.5,47.6715,47.6715,47.6215,47.6382,8704.5
2020-07-29 14:30:00,57.17,57.23,57.16,57.2,18282.0,47.6465,47.6965,47.6382,47.6715,18282.0
2020-07-29 14:35:00,57.2,57.27,57.19,57.24,9021.0,47.6715,47.7298,47.6632,47.7048,9021.0
2020-07-29 14:40:00,57.25,57.35,57.24,57.31,14928.0,47.7132,47.7965,47.7048,47.7632,14928.0
2020-07-29 14:45:00,57.31,57.31,57.24,57.25,15841.5,47.7632,47.7632,47.7048,47.7132,15841.5
2020-07-29 14:50:00,57.25,57.27,57.23,57.27,14722.5,47.7132,47.7298,47.6965,47.7298,14722.5
2020-07-29 14:55:00,57.27,57.27,57.21,57.22,10759.5,47.7298,47.7298,47.6798,47.6882,10759.5
2020-07-29 15:00:00,57.22,57.22,57.15,57.17,27192.0,47.6882,47.6882,47.6298,47.6465,27192.0
2020-07-29 15:05:00,57.17,57.26,57.15,57.25,11437.5,47.6465,47.7215,47.6298,47.7132,11437.5
2020-07-29 15:10:00,57.25,57.35,57.25,57.33,11817.0,47.7132,47.7965,47.7132,47.7798,11817.0
2020-07-29 15:15:00,57.33,57.38,57.29,57.38,16248.0,47.7798,47.8215,47.7465,47.8215,16248.0
2020-07-29 15:20:00,57.39,57.47,57.39,57.42,18174.0,47.8299,47.8965,47.8299,47.8549,18174.0
2020-07-29 15:25:00,57.43,57.45,57.31,57.39,41610.0,47.8632,47.8799,47.7632,47.8299,41610.0
2020-07-29 15:30:00,57.38,57.44,57.34,57.41,28281.0,47.8215,47.8715,47.7882,47.8465,28281.0
2020-07-29 15:35:00,57.4,57.46,57.37,57.38,15877.5,47.8382,47.8882,47.8132,47.8215,15877.5
2020-07-29 15:40:00,57.39,57.39,57.31,57.33,27241.5,47.8299,47.8299,47.7632,47.7798,27241.5
2020-07-29 15:45:00,57.32,57.35,57.27,57.34,29881.5,47.7715,47.7965,47.7298,47.7882,29881.5
2020-07-29 15:50:00,57.34,57.37,57.27,57.27,61501.5,47.7882,47.8132,47.7298,47.7298,61501.5
2020-07-29 15:55:00,57.26,57.34,57.2,57.33,97585.5,47.7215,47.7882,47.6715,47.7798,97585.5
2020-07-30 09:30:00,56.75,56.75,56.31,56.61,44809.5,47.2965,47.2965,46.9298,47.1798,44809.5
2020-07-30 09:35:00,56.61,56.68,56.54,56.64,9399.0,47.1798,47.2381,47.1214,47.2048,9399.0
2020-07-30 09:40:00,56.72,56.73,56.44,56.53,7965.0,47.2715,47.2798,47.0381,47.1131,7965.0
2020-07-30 09:45:00,56.53,56.69,56.53,56.57,11457.0,47.1131,47.2465,47.1131,47.1465,11457.0
2020-07-30 09:50:00,56.54,56.54,56.33,56.33,21340.5,47.1214,47.1214,46.9464,46.9464,21340.5
2020-07-30 09:55:00,56.32,56.33,56.17,56.19,16231.5,46.9381,46.9464,46.8131,46.8298,16231.5
2020-07-30 10:00:00,56.17,56.27,56.13,56.27,36501.0,46.8131,46.8964,46.7797,46.8964,36501.0
2020-07-30 10:05:00,56.27,56.38,56.17,56.37,24495.0,46.8964,46.9881,46.8131,46.9798,24495.0
2020-07-30 10:10:00,56.36,56.37,56.3,56.34,11886.0,46.9714,46.9798,46.9214,46.9548,11886.0
2020-07-30 10:15:00,56.31,56.35,56.19,56.21,21357.0,46.9298,46.9631,46.8298,46.8464,21357.0
2020-07-30 10:20:00,56.2,56.36,56.17,56.35,15271.5,46.8381,46.9714,46.8131,46.9631,15271.5
2020-07-30 10:25:00,56.33,56.35,56.16,56.23,22501.5,46.9464,46.9631,46.8047,46.8631,22501.5
2020-07-30 10:30:00,56.21,56.38,56.16,56.38,12436.5,46.8464,46.9881,46.8047,46.9881,12436.5
2020-07-30 10:35:00,56.38,56.43,56.33,56.43,11320.5,46.9881,47.0298,46.9464,47.0298,11320.5
2020-07-30 10:40:00,56.42,56.49,56.42,56.45,20941.5,47.0214,47.0798,47.0214,47.0464,20941.5
2020-07-30 10:45:00,56.44,56.45,56.3,56.31,15157.5,47.0381,47.0464,46.9214,46.9298,15157.5
2020-07-30 10:50:00,56.3,56.33,56.2,56.27,15742.5,46.9214,46.9464,46.8381,46.8964,15742.5
2020-07-30 10:55:00,56.29,56.37,56.28,56.31,5253.0,46.9131,46.9798,46.9048,46.9298,5253.0
2020-07-30 11:00:00,56.33,56.45,56.31,56.45,11550.0,46.9464,47.0464,46.9298,47.0464,11550.0
2020-07-30 11:05:00,56.48,56.5,56.46,56.48,8724.0,47.0714,47.0881,47.0548,47.0714,8724.0
2020-07-30 11:10:00,56.49,56.53,56.45,56.48,9889.5,47.0798,47.1131,47.0464,47.0714,9889.5
2020-07-30 11:15:00,56.46,56.53,56.46,56.53,6375.0,47.0548,47.1131,47.0548,47.1131,6375.0
2020-07-30 11:20:00,56.53,56.59,56.5,56.5,10527.0,47.1131,47.1631,47.0881,47.0881,10527.0
2020-07-30 11:25:00,56.49,56.58,56.47,56.47,11100.0,47.0798,47.1548,47.0631,47.0631,11100.0
2020-07-30 11:30:00,56.47,56.54,56.45,56.51,6825.0,47.0631,47.1214,47.0464,47.0964,6825.0
2020-07-30 11:35:00,56.54,56.58,56.48,56.51,7788.0,47.1214,47.1548,47.0714,47.0964,7788.0
2020-07-30 11:40:00,56.51,56.53,56.48,56.49,12747.0,47.0964,47.1131,47.0714,47.0798,12747.0
2020-07-30 11:45:00,56.48,56.49,56.39,56.39,6897.0,47.0714,47.0798,46.9964,46.9964,6897.0
2020-07-30 11:50:00,56.41,56.43,56.38,56.41,5100.0,47.0131,47.0298,46.9881,47.0131,5100.0
2020-07-30 11:55:00,56.4,56.43,56.34,56.4,5734.5,47.0048,47.0298,46.9548,47.0048,5734.5
2020-07-30 12:00:00,56.4,56.43,56.28,56.29,10425.0,47.0048,47.0298,46.9048,46.9131,10425.0
2020-07-30 12:05:00,56.3,56.32,56.21,56.25,9105.0,46.9214,46.9381,46.8464,46.8798,9105.0
2020-07-30 12:10:00,56.24,56.29,56.23,56.29,3988.5,46.8714,46.9131,46.8631,46.9131,3988.5
2020-07-30 12:15:00,56.3,56.49,56.29,56.48,13852.5,46.9214,47.0798,46.9131,47.0714,13852.5
2020-07-30 12:20:00,56.46,56.47,56.38,56.39,8224.5,47.0548,47.0631,46.9881,46.9964,8224.5
2020-07-30 12:25:00,56.37,56.37,56.35,56.36,5340.0,46.9798,46.9798,46.9631,46.9714,5340.0
2020-07-30 12:30:00,56.36,56.42,56.36,56.37,7291.5,46.9714,47.0214,46.9714,46.9798,7291.5
2020-07-30 12:35:00,56.37,56.39,56.35,56.35,4950.0,46.9798,46.9964,46.9631,46.9631,4950.0
2020-07-30 12:40:00,56.35,56.37,56.3,56.31,6450.0,46.9631,46.9798,46.9214,46.9298,6450.0
2020-07-30 12:45:00,56.32,56.34,56.3,56.31,4980.0,46.9381,46.9548,46.9214,46.9298,4980.0
2020-07-30 12:50:00,56.31,56.31,56.27,56.27,15036.0,46.9298,46.9298,46.8964,46.8964,15036.0
2020-07-30 12:55:00,56.27,56.29,56.27,56.27,3075.0,46.8964,46.9131,46.8964,46.8964,3075.0
2020-07-30 13:00:00,56.28,56.33,56.27,56.33,15429.0,46.9048,46.9464,46.8964,46.9464,15429.0
2020-07-30 13:05:00,56.34,56.38,56.29,56.31,9150.0,46.9548,46.9881,46.9131,46.9298,9150.0
2020-07-30 13:10:00,56.29,56.31,56.27,56.31,6975.0,46.9131,46.9298,46.8964,46.9298,6975.0
2020-07-30 13:15:00,56.31,56.32,56.25,56.25,9825.0,46.9298,46.9381,46.8798,46.8798,9825.0
2020-07-30 13:20:00,56.26,56.26,56.12,56.15,23895.0,46.8881,46.8881,46.7714,46.7964,23895.0
2020-07-30 13:25:00,56.15,56.15,56.06,56.07,10869.0,46.7964,46.7964,46.7214,46.7297,10869.0
2020-07-30 13:30:00,56.08,56.08,56.03,56.05,18165.0,46.7381,46.7381,46.6964,46.7131,18165.0
2020-07-30 13:35:00,56.06,56.08,56.01,56.03,11658.0,46.7214,46.7381,46.6797,46.6964,11658.0
2020-07-30 13:40:00,56.03,56.08,56.02,56.06,9945.0,46.6964,46.7381,46.6881,46.7214,9945.0
2020-07-30 13:45:00,56.07,56.1,56.05,56.07,11694.0,46.7297,46.7547,46.7131,46.7297,11694.0
2020-07-30 13:50:00,56.07,56.1,56.07,56.1,10018.5,46.7297,46.7547,46.7297,46.7547,10018.5
2020-07-30 13:55:00,56.1,56.26,56.09,56.21,15375.0,46.7547,46.8881,46.7464,46.8464,15375.0
2020-07-30 14:00:00,56.21,56.24,56.15,56.19,11542.5,46.8464,46.8714,46.7964,46.8298,11542.5
2020-07-30 14:05:00,56.21,56.21,56.16,56.2,12037.5,46.8464,46.8464,46.8047,46.8381,12037.5
2020-07-30 14:10:00,56.19,56.2,56.12,56.12,6676.5,46.8298,46.8381,46.7714,46.7714,6676.5
2020-07-30 14:15:00,56.13,56.18,56.13,56.16,11752.5,46.7797,46.8214,46.7797,46.8047,11752.5
2020-07-30 14:20:00,56.17,56.27,56.17,56.26,12390.0,46.8131,46.8964,46.8131,46.8881,12390.0
2020-07-30 14:25:00,56.25,56.26,56.17,56.17,5025.0,46.8798,46.8881,46.8131,46.8131,5025.0
2020-07-30 14:30:00,56.18,56.23,56.17,56.23,13413.0,46.8214,46.8631,46.8131,46.8631,13413.0
2020-07-30 14:35:00,56.23,56.31,56.23,56.31,7501.5,46.8631,46.9298,46.8631,46.9298,7501.5
2020-07-30 14:40:00,56.31,56.39,56.31,56.39,16677.0,46.9298,46.9964,46.9298,46.9964,16677.0
2020-07-30 14:45:00,56.39,56.41,56.37,56.39,10297.5,46.9964,47.0131,46.9798,46.9964,10297.5
2020-07-30 14:50:00,56.39,56.4,56.33,56.33,9360.0,46.9964,47.0048,46.9464,46.9464,9360.0
2020-07-30 14:55:00,56.33,56.39,56.31,56.34,22222.5,46.9464,46.9964,46.9298,46.9548,22222.5
2020-07-30 15:00:00,56.35,56.4,56.3,56.31,10543.5,46.9631,47.0048,46.9214,46.9298,10543.5
2020-07-30 15:05:00,56.3,56.31,56.26,56.31,11367.0,46.9214,46.9298,46.8881,46.9298,11367.0
2020-07-30 15:10:00,56.32,56.39,56.31,56.39,15349.5,46.9381,46.9964,46.9298,46.9964,15349.5
2020-07-30 15:15:00,56.39,56.44,56.37,56.43,12316.5,46.9964,47.0381,46.9798,47.0298,12316.5
2020-07-30 15:20:00,56.43,56.47,56.37,56.45,9708.0,47.0298,47.0631,46.9798,47.0464,9708.0
2020-07-30 15:25:00,56.45,56.45,56.4,56.44,10224.0,47.0464,47.0464,47.0048,47.0381,10224.0
2020-07-30 15:30:00,56.43,56.46,56.38,56.39,23143.5,47.0298,47.0548,46.9881,46.9964,23143.5
2020-07-30 15:35:00,56.41,56.45,56.38,56.38,16146.0,47.0131,47.0464,46.9881,46.9881,16146.0
2020-07-30 15:40:00,56.38,56.43,56.37,56.39,26200.5,46.9881,47.0298,46.9798,46.9964,26200.5
2020-07-30 15:45:00,56.39,56.4,56.35,56.38,26734.5,46.9964,47.0048,46.9631,46.9881,26734.5
2020-07-30 15:50:00,56.37,56.47,56.33,56.42,45700.5,46.9798,47.0631,46.9464,47.0214,45700.5
2020-07-30 15:55:00,56.42,56.43,56.37,56.4,80131.5,47.0214,47.0298,46.9798,47.0048,80131.5
2020-07-31 09:30:00,56.15,56.15,55.8,56.05,59340.0,46.7964,46.7964,46.5047,46.7131,59340.0
2020-07-31 09:35:00,56.05,56.25,56.04,56.09,26823.0,46.7131,46.8798,46.7047,46.7464,26823.0
2020-07-31 09:40:00,56.01,56.11,55.97,56.05,9981.0,46.6797,46.7631,46.6464,46.7131,9981.0
2020-07-31 09:45:00,55.97,56.11,55.95,56.06,32857.5,46.6464,46.7631,46.6297,46.7214,32857.5
2020-07-31 09:50:00,56.02,56.11,55.93,56.11,11418.0,46.6881,46.7631,46.6131,46.7631,11418.0
2020-07-31 09:55:00,56.14,56.29,56.1,56.24,22849.5,46.7881,46.9131,46.7547,46.8714,22849.5
2020-07-31 10:00:00,56.28,56.31,56.09,56.1,24081.0,46.9048,46.9298,46.7464,46.7547,24081.0
2020-07-31 10:05:00,56.1,56.13,56.03,56.1,16903.5,46.7547,46.7797,46.6964,46.7547,16903.5
2020-07-31 10:10:00,56.09,56.21,56.07,56.11,11914.5,46.7464,46.8464,46.7297,46.7631,11914.5
2020-07-31 10:15:00,56.13,56.23,56.13,56.15,39628.5,46.7797,46.8631,46.7797,46.7964,39628.5
2020-07-31 10:20:00,56.14,56.17,56.02,56.11,12063.0,46.7881,46.8131,46.6881,46.7631,12063.0
2020-07-31 10:25:00,56.12,56.12,55.91,55.93,15265.5,46.7714,46.7714,46.5964,46.6131,15265.5
2020-07-31 10:30:00,55.9,55.95,55.82,55.86,24346.5,46.5881,46.6297,46.5214,46.5547,24346.5
2020-07-31 10:35:00,55.84,55.92,55.81,55.88,6144.0,46.5381,46.6047,46.5131,46.5714,6144.0
2020-07-31 10:40:00,55.88,55.95,55.85,55.93,12765.0,46.5714,46.6297,46.5464,46.6131,12765.0
2020-07-31 10:45:00,55.91,55.98,55.89,55.98,12639.0,46.5964,46.6547,46.5797,46.6547,12639.0
2020-07-31 10:50:00,55.96,55.96,55.85,55.91,16944.0,46.6381,46.6381,46.5464,46.5964,16944.0
2020-07-31 10:55:00,55.89,55.96,55.81,55.96,33094.5,46.5797,46.6381,46.5131,46.6381,33094.5
2020-07-31 11:00:00,55.96,56.01,55.93,55.95,14199.0,46.6381,46.6797,46.6131,46.6297,14199.0
2020-07-31 11:05:00,55.95,55.98,55.93,55.93,14829.0,46.6297,46.6547,46.6131,46.6131,14829.0
2020-07-31 11:10:00,55.95,56.03,55.93,56.01,21519.0,46.6297,46.6964,46.6131,46.6797,21519.0
2020-07-31 11:15:00,56.01,56.15,56.0,56.15,19275.0,46.6797,46.7964,46.6714,46.7964,19275.0
2020-07-31 11:20:00,56.19,56.23,56.17,56.19,13578.0,46.8298,46.8631,46.8131,46.8298,13578.0
2020-07-31 11:25:00,56.19,56.31,56.19,56.29,11278.5,46.8298,46.9298,46.8298,46.9131,11278.5
2020-07-31 11:30:00,56.31,56.31,56.12,56.13,15873.0,46.9298,46.9298,46.7714,46.7797,15873.0
2020-07-31 11:35:00,56.13,56.2,56.11,56.2,7753.5,46.7797,46.8381,46.7631,46.8381,7753.5
2020-07-31 11:40:00,56.19,56.22,56.11,56.11,10747.5,46.8298,46.8548,46.7631,46.7631,10747.5
2020-07-31 11:45:00,56.11,56.25,56.11,56.22,14952.0,46.7631,46.8798,46.7631,46.8548,14952.0
2020-07-31 11:50:00,56.23,56.25,56.19,56.2,28989.0,46.8631,46.8798,46.8298,46.8381,28989.0
2020-07-31 11:55:00,56.19,56.22,56.15,56.21,20314.5,46.8298,46.8548,46.7964,46.8464,20314.5
2020-07-31 12:00:00,56.2,56.21,56.07,56.13,33484.5,46.8381,46.8464,46.7297,46.7797,33484.5
2020-07-31 12:05:00,56.14,56.21,56.09,56.09,18390.0,46.7881,46.8464,46.7464,46.7464,18390.0
2020-07-31 12:10:00,56.12,56.19,56.11,56.17,13648.5,46.7714,46.8298,46.7631,46.8131,13648.5
2020-07-31 12:15:00,56.2,56.22,56.07,56.11,13200.0,46.8381,46.8548,46.7297,46.7631,13200.0
2020-07-31 12:20:00,56.11,56.17,56.07,56.15,5475.0,46.7631,46.8131,46.7297,46.7964,5475.0
2020-07-31 12:25:00,56.14,56.19,56.13,56.16,9616.5,46.7881,46.8298,46.7797,46.8047,9616.5
2020-07-31 12:30:00,56.15,56.15,56.01,56.03,10623.0,46.7964,46.7964,46.6797,46.6964,10623.0
2020-07-31 12:35:00,56.02,56.02,55.95,55.97,8083.5,46.6881,46.6881,46.6297,46.6464,8083.5
2020-07-31 12:40:00,55.98,56.04,55.98,55.98,6150.0,46.6547,46.7047,46.6547,46.6547,6150.0
2020-07-31 12:45:00,55.97,55.99,55.93,55.95,16677.0,46.6464,46.6631,46.6131,46.6297,16677.0
2020-07-31 12:50:00,55.96,56.01,55.93,55.95,10182.0,46.6381,46.6797,46.6131,46.6297,10182.0
2020-07-31 12:55:00,55.95,56.06,55.92,56.06,10906.5,46.6297,46.7214,46.6047,46.7214,10906.5
2020-07-31 13:00:00,56.03,56.1,55.99,56.06,6792.0,46.6964,46.7547,46.6631,46.7214,6792.0
2020-07-31 13:05:00,56.06,56.09,56.06,56.07,5112.0,46.7214,46.7464,46.7214,46.7297,5112.0
2020-07-31 13:10:00,56.06,56.11,56.05,56.06,9088.5,46.7214,46.7631,46.7131,46.7214,9088.5
2020-07-31 13:15:00,56.07,56.08,56.03,56.06,11014.5,46.7297,46.7381,46.6964,46.7214,11014.5
2020-07-31 13:20:00,56.07,56.1,56.04,56.09,5310.0,46.7297,46.7547,46.7047,46.7464,5310.0
2020-07-31 13:25:00,56.11,56.11,56.06,56.06,6163.5,46.7631,46.7631,46.7214,46.7214,6163.5
2020-07-31 13:30:00,56.06,56.11,56.06,56.07,7231.5,46.7214,46.7631,46.7214,46.7297,7231.5
2020-07-31 13:35:00,56.07,56.07,55.99,56.04,10893.0,46.7297,46.7297,46.6631,46.7047,10893.0
2020-07-31 13:40:00,56.05,56.12,56.05,56.1,7087.5,46.7131,46.7714,46.7131,46.7547,7087.5
2020-07-31 13:45:00,56.09,56.17,56.08,56.14,19551.0,46.7464,46.8131,46.7381,46.7881,19551.0
2020-07-31 13:50:00,56.15,56.19,56.15,56.17,11470.5,46.7964,46.8298,46.7964,46.8131,11470.5
2020-07-31 13:55:00,56.17,56.22,56.12,56.15,29521.5,46.8131,46.8548,46.7714,46.7964,29521.5
2020-07-31 14:00:00,56.13,56.19,56.13,56.15,13698.0,46.7797,46.8298,46.7797,46.7964,13698.0
2020-07-31 14:05:00,56.16,56.16,55.93,55.93,18532.5,46.8047,46.8047,46.6131,46.6131,18532.5
2020-07-31 14:10:00,55.92,55.97,55.92,55.95,11248.5,46.6047,46.6464,46.6047,46.6297,11248.5
2020-07-31 14:15:00,55.95,56.04,55.94,55.96,12054.0,46.6297,46.7047,46.6214,46.6381,12054.0
2020-07-31 14:20:00,55.97,56.01,55.95,55.95,6450.0,46.6464,46.6797,46.6297,46.6297,6450.0
2020-07-31 14:25:00,55.96,56.03,55.95,56.03,7126.5,46.6381,46.6964,46.6297,46.6964,7126.5
2020-07-31 14:30:00,56.04,56.09,56.02,56.07,7293.0,46.7047,46.7464,46.6881,46.7297,7293.0
2020-07-31 14:35:00,56.08,56.15,56.05,56.11,11850.0,46.7381,46.7964,46.7131,46.7631,11850.0
2020-07-31 14:40:00,56.11,56.19,56.1,56.18,7290.0,46.7631,46.8298,46.7547,46.8214,7290.0
2020-07-31 14:45:00,56.21,56.24,56.19,56.19,19021.5,46.8464,46.8714,46.8298,46.8298,19021.5
2020-07-31 14:50:00,56.19,56.27,56.19,56.26,9694.5,46.8298,46.8964,46.8298,46.8881,9694.5
2020-07-31 14:55:00,56.25,56.33,56.25,56.33,8481.0,46.8798,46.9464,46.8798,46.9464,8481.0
2020-07-31 15:00:00,56.33,56.44,56.3,56.42,23526.0,46.9464,47.0381,46.9214,47.0214,23526.0
2020-07-31 15:05:00,56.43,56.49,56.38,56.43,15051.0,47.0298,47.0798,46.9881,47.0298,15051.0
2020-07-31 15:10:00,56.44,56.44,56.38,56.4,11221.5,47.0381,47.0381,46.9881,47.0048,11221.5
2020-07-31 15:15:00,56.41,56.54,56.39,56.48,20376.0,47.0131,47.1214,46.9964,47.0714,20376.0
2020-07-31 15:20:00,56.49,56.55,56.47,56.55,13891.5,47.0798,47.1298,47.0631,47.1298,13891.5
2020-07-31 15:25:00,56.53,56.57,56.48,56.57,18328.5,47.1131,47.1465,47.0714,47.1465,18328.5
2020-07-31 15:30:00,56.57,56.59,56.46,56.47,23061.0,47.1465,47.1631,47.0548,47.0631,23061.0
2020-07-31 15:35:00,56.47,56.53,56.42,56.43,15225.0,47.0631,47.1131,47.0214,47.0298,15225.0
2020-07-31 15:40:00,56.42,56.5,56.41,56.43,18154.5,47.0214,47.0881,47.0131,47.0298,18154.5
2020-07-31 15:45:00,56.45,56.59,56.45,56.56,23355.0,47.0464,47.1631,47.0464,47.1381,23355.0
2020-07-31 15:50:00,56.56,56.6,56.46,56.56,49725.0,47.1381,47.1715,47.0548,47.1381,49725.0
2020-07-31 15:55:00,56.55,56.73,56.55,56.71,65304.0,47.1298,47.2798,47.1298,47.2631,65304.0
2020-08-03 09:30:00,56.65,56.95,56.49,56.83,42340.5,47.2131,47.4631,47.0798,47.3631,42340.5
2020-08-03 09:35:00,56.82,56.95,56.69,56.79,9654.0,47.3548,47.4631,47.2465,47.3298,9654.0
2020-08-03 09:40:00,56.79,56.85,56.66,56.72,9406.5,47.3298,47.3798,47.2215,47.2715,9406.5
2020-08-03 09:45:00,56.71,56.95,56.67,56.88,8733.0,47.2631,47.4631,47.2298,47.4048,8733.0
2020-08-03 09:50:00,56.91,56.96,56.83,56.95,6766.5,47.4298,47.4715,47.3631,47.4631,6766.5
2020-08-03 09:55:00,56.93,57.02,56.82,56.98,13470.0,47.4465,47.5215,47.3548,47.4882,13470.0
2020-08-03 10:00:00,56.95,57.07,56.95,57.02,19236.0,47.4631,47.5632,47.4631,47.5215,19236.0
2020-08-03 10:05:00,57.04,57.19,57.03,57.1,18717.0,47.5382,47.6632,47.5298,47.5882,18717.0
2020-08-03 10:10:00,57.11,57.34,57.1,57.31,12082.5,47.5965,47.7882,47.5882,47.7632,12082.5
2020-08-03 10:15:00,57.32,57.39,57.29,57.29,8661.0,47.7715,47.8299,47.7465,47.7465,8661.0
2020-08-03 10:20:00,57.3,57.31,57.23,57.26,11862.0,47.7548,47.7632,47.6965,47.7215,11862.0
2020-08-03 10:25:00,57.24,57.3,57.18,57.23,5574.0,47.7048,47.7548,47.6548,47.6965,5574.0
2020-08-03 10:30:00,57.23,57.34,57.23,57.34,7224.0,47.6965,47.7882,47.6965,47.7882,7224.0
2020-08-03 10:35:00,57.33,57.37,57.31,57.36,4974.0,47.7798,47.8132,47.7632,47.8049,4974.0
2020-08-03 10:40:00,57.37,57.44,57.36,57.37,4300.5,47.8132,47.8715,47.8049,47.8132,4300.5
2020-08-03 10:45:00,57.37,57.37,57.25,57.28,7884.0,47.8132,47.8132,47.7132,47.7382,7884.0
2020-08-03 10:50:00,57.28,57.29,57.21,57.26,9739.5,47.7382,47.7465,47.6798,47.7215,9739.5
2020-08-03 10:55:00,57.26,57.26,57.16,57.23,20349.0,47.7215,47.7215,47.6382,47.6965,20349.0
2020-08-03 11:00:00,57.24,57.29,57.19,57.29,11827.5,47.7048,47.7465,47.6632,47.7465,11827.5
2020-08-03 11:05:00,57.28,57.28,57.2,57.21,6817.5,47.7382,47.7382,47.6715,47.6798,6817.5
2020-08-03 11:10:00,57.23,57.25,57.21,57.24,6714.0,47.6965,47.7132,47.6798,47.7048,6714.0
2020-08-03 11:15:00,57.25,57.28,57.24,57.25,6030.0,47.7132,47.7382,47.7048,47.7132,6030.0
2020-08-03 11:20:00,57.28,57.31,57.21,57.22,7287.0,47.7382,47.7632,47.6798,47.6882,7287.0
2020-08-03 11:25:00,57.19,57.27,57.19,57.22,5424.0,47.6632,47.7298,47.6632,47.6882,5424.0
2020-08-03 11:30:00,57.21,57.33,57.21,57.33,5205.0,47.6798,47.7798,47.6798,47.7798,5205.0
2020-08-03 11:35:00,57.32,57.38,57.31,57.36,5026.5,47.7715,47.8215,47.7632,47.8049,5026.5
2020-08-03 11:40:00,57.37,57.45,57.36,57.43,9397.5,47.8132,47.8799,47.8049,47.8632,9397.5
2020-08-03 11:45:00,57.42,57.42,57.34,57.35,3825.0,47.8549,47.8549,47.7882,47.7965,3825.0
2020-08-03 11:50:00,57.35,57.35,57.29,57.33,6300.0,47.7965,47.7965,47.7465,47.7798,6300.0
2020-08-03 11:55:00,57.31,57.34,57.3,57.31,5073.0,47.7632,47.7882,47.7548,47.7632,5073.0
2020-08-03 12:00:00,57.31,57.33,57.23,57.26,5070.0,47.7632,47.7798,47.6965,47.7215,5070.0
2020-08-03 12:05:00,57.27,57.3,57.27,57.3,3496.5,47.7298,47.7548,47.7298,47.7548,3496.5
2020-08-03 12:10:00,57.29,57.31,57.27,57.28,4725.0,47.7465,47.7632,47.7298,47.7382,4725.0
2020-08-03 12:15:00,57.29,57.29,57.24,57.27,4618.5,47.7465,47.7465,47.7048,47.7298,4618.5
2020-08-03 12:20:00,57.26,57.29,57.25,57.28,4279.5,47.7215,47.7465,47.7132,47.7382,4279.5
2020-08-03 12:25:00,57.27,57.29,57.2,57.21,6679.5,47.7298,47.7465,47.6715,47.6798,6679.5
2020-08-03 12:30:00,57.17,57.19,57.16,57.16,4285.5,47.6465,47.6632,47.6382,47.6382,4285.5
2020-08-03 12:35:00,57.18,57.25,57.18,57.25,1969.5,47.6548,47.7132,47.6548,47.7132,1969.5
2020-08-03 12:40:00,57.25,57.27,57.24,57.27,2401.5,47.7132,47.7298,47.7048,47.7298,2401.5
2020-08-03 12:45:00,57.26,57.28,57.25,57.27,4245.0,47.7215,47.7382,47.7132,47.7298,4245.0
2020-08-03 12:50:00,57.27,57.27,57.21,57.23,4725.0,47.7298,47.7298,47.6798,47.6965,4725.0
2020-08-03 12:55:00,57.22,57.22,57.19,57.2,3129.0,47.6882,47.6882,47.6632,47.6715,3129.0
2020-08-03 13:00:00,57.2,57.21,57.14,57.17,5451.0,47.6715,47.6798,47.6215,47.6465,5451.0
2020-08-03 13:05:00,57.19,57.19,57.15,57.15,4081.5,47.6632,47.6632,47.6298,47.6298,4081.5
2020-08-03 13:10:00,57.14,57.15,57.09,57.11,2962.5,47.6215,47.6298,47.5798,47.5965,2962.5
2020-08-03 13:15:00,57.13,57.21,57.13,57.17,6169.5,47.6132,47.6798,47.6132,47.6465,6169.5
2020-08-03 13:20:00,57.17,57.21,57.17,57.21,2494.5,47.6465,47.6798,47.6465,47.6798,2494.5
2020-08-03 13:25:00,57.21,57.22,57.17,57.17,5775.0,47.6798,47.6882,47.6465,47.6465,5775.0
2020-08-03 13:30:00,57.18,57.23,57.17,57.22,6072.0,47.6548,47.6965,47.6465,47.6882,6072.0
2020-08-03 13:35:00,57.23,57.27,57.2,57.26,5631.0,47.6965,47.7298,47.6715,47.7215,5631.0
2020-08-03 13:40:00,57.26,57.27,57.18,57.21,8668.5,47.7215,47.7298,47.6548,47.6798,8668.5
2020-08-03 13:45:00,57.2,57.21,57.18,57.18,2025.0,47.6715,47.6798,47.6548,47.6548,2025.0
2020-08-03 13:50:00,57.17,57.19,57.15,57.18,2775.0,47.6465,47.6632,47.6298,47.6548,2775.0
2020-08-03 13:55:00,57.17,57.21,57.16,57.21,3072.0,47.6465,47.6798,47.6382,47.6798,3072.0
2020-08-03 14:00:00,57.19,57.19,57.16,57.17,5095.5,47.6632,47.6632,47.6382,47.6465,5095.5
2020-08-03 14:05:00,57.17,57.17,57.12,57.13,2073.0,47.6465,47.6465,47.6048,47.6132,2073.0
2020-08-03 14:10:00,57.14,57.18,57.13,57.18,5725.5,47.6215,47.6548,47.6132,47.6548,5725.5
2020-08-03 14:15:00,57.18,57.2,57.17,57.19,2563.5,47.6548,47.6715,47.6465,47.6632,2563.5
2020-08-03 14:20:00,57.2,57.2,57.14,57.18,16338.0,47.6715,47.6715,47.6215,47.6548,16338.0
2020-08-03 14:25:00,57.18,57.21,57.15,57.21,10123.5,47.6548,47.6798,47.6298,47.6798,10123.5
2020-08-03 14:30:00,57.21,57.24,57.2,57.21,5710.5,47.6798,47.7048,47.6715,47.6798,5710.5
2020-08-03 14:35:00,57.23,57.3,57.22,57.29,7113.0,47.6965,47.7548,47.6882,47.7465,7113.0
2020-08-03 14:40:00,57.29,57.31,57.25,57.31,4731.0,47.7465,47.7632,47.7132,47.7632,4731.0
2020-08-03 14:45:00,57.31,57.31,57.27,57.27,4536.0,47.7632,47.7632,47.7298,47.7298,4536.0
2020-08-03 14:50:00,57.26,57.27,57.19,57.21,5418.0,47.7215,47.7298,47.6632,47.6798,5418.0
2020-08-03 14:55:00,57.21,57.23,57.19,57.22,4000.5,47.6798,47.6965,47.6632,47.6882,4000.5
2020-08-03 15:00:00,57.22,57.23,57.17,57.19,5494.5,47.6882,47.6965,47.6465,47.6632,5494.5
2020-08-03 15:05:00,57.15,57.17,57.14,57.17,7491.0,47.6298,47.6465,47.6215,47.6465,7491.0
2020-08-03 15:10:00,57.18,57.19,57.13,57.15,6991.5,47.6548,47.6632,47.6132,47.6298,6991.5
2020-08-03 15:15:00,57.15,57.15,57.08,57.1,6226.5,47.6298,47.6298,47.5715,47.5882,6226.5
2020-08-03 15:20:00,57.1,57.13,57.09,57.13,3910.5,47.5882,47.6132,47.5798,47.6132,3910.5
2020-08-03 15:25:00,57.13,57.14,57.11,57.11,6535.5,47.6132,47.6215,47.5965,47.5965,6535.5
2020-08-03 15:30:00,57.11,57.18,57.01,57.02,16509.0,47.5965,47.6548,47.5132,47.5215,16509.0
2020-08-03 15:35:00,57.01,57.07,57.0,57.04,13456.5,47.5132,47.5632,47.5048,47.5382,13456.5
2020-08-03 15:40:00,57.05,57.11,57.03,57.1,13188.0,47.5465,47.5965,47.5298,47.5882,13188.0
2020-08-03 15:45:00,57.12,57.13,57.01,57.01,19539.0,47.6048,47.6132,47.5132,47.5132,19539.0
2020-08-03 15:50:00,57.02,57.13,56.92,57.11,62047.5,47.5215,47.6132,47.4381,47.5965,62047.5
2020-08-03 15:55:00,57.13,57.15,57.04,57.07,77113.5,47.6132,47.6298,47.5382,47.5632,77113.5
2020-08-04 09:30:00,56.47,56.87,56.44,56.86,71466.0,47.0631,47.3965,47.0381,47.3881,71466.0
2020-08-04 09:35:00,56.83,56.84,56.64,56.64,17433.0,47.3631,47.3715,47.2048,47.2048,17433.0
2020-08-04 09:40:00,56.7,56.73,56.59,56.71,10936.5,47.2548,47.2798,47.1631,47.2631,10936.5
2020-08-04 09:45:00,56.74,56.82,56.67,56.69,12690.0,47.2881,47.3548,47.2298,47.2465,12690.0
2020-08-04 09:50:00,56.69,56.7,56.59,56.65,16278.0,47.2465,47.2548,47.1631,47.2131,16278.0
2020-08-04 09:55:00,56.67,56.71,56.57,56.57,19860.0,47.2298,47.2631,47.1465,47.1465,19860.0
2020-08-04 10:00:00,56.57,56.61,56.51,56.52,21010.5,47.1465,47.1798,47.0964,47.1048,21010.5
2020-08-04 10:05:00,56.49,56.59,56.48,56.59,15747.0,47.0798,47.1631,47.0714,47.1631,15747.0
2020-08-04 10:10:00,56.61,56.7,56.56,56.69,22992.0,47.1798,47.2548,47.1381,47.2465,22992.0
2020-08-04 10:15:00,56.67,56.68,56.57,56.57,25159.5,47.2298,47.2381,47.1465,47.1465,25159.5
2020-08-04 10:20:00,56.55,56.55,56.33,56.38,13192.5,47.1298,47.1298,46.9464,46.9881,13192.5
2020-08-04 10:25:00,56.41,56.55,56.41,56.47,28780.5,47.0131,47.1298,47.0131,47.0631,28780.5
2020-08-04 10:30:00,56.47,56.48,56.43,56.44,23287.5,47.0631,47.0714,47.0298,47.0381,23287.5
2020-08-04 10:35:00,56.43,56.47,56.39,56.46,22167.0,47.0298,47.0631,46.9964,47.0548,22167.0
2020-08-04 10:40:00,56.47,56.51,56.4,56.41,10095.0,47.0631,47.0964,47.0048,47.0131,10095.0
2020-08-04 10:45:00,56.41,56.57,56.41,56.55,7875.0,47.0131,47.1465,47.0131,47.1298,7875.0
2020-08-04 10:50:00,56.54,56.57,56.51,56.51,11250.0,47.1214,47.1465,47.0964,47.0964,11250.0
2020-08-04 10:55:00,56.51,56.57,56.47,56.57,11550.0,47.0964,47.1465,47.0631,47.1465,11550.0
2020-08-04 11:00:00,56.59,56.61,56.51,56.51,10086.0,47.1631,47.1798,47.0964,47.0964,10086.0
2020-08-04 11:05:00,56.52,56.66,56.52,56.59,33484.5,47.1048,47.2215,47.1048,47.1631,33484.5
2020-08-04 11:10:00,56.59,56.67,56.59,56.65,29406.0,47.1631,47.2298,47.1631,47.2131,29406.0
2020-08-04 11:15:00,56.65,56.83,56.65,56.81,17343.0,47.2131,47.3631,47.2131,47.3465,17343.0
2020-08-04 11:20:00,56.8,56.84,56.74,56.76,19861.5,47.3381,47.3715,47.2881,47.3048,19861.5
2020-08-04 11:25:00,56.77,56.79,56.69,56.69,14136.0,47.3131,47.3298,47.2465,47.2465,14136.0
2020-08-04 11:30:00,56.71,56.75,56.69,56.71,13827.0,47.2631,47.2965,47.2465,47.2631,13827.0
2020-08-04 11:35:00,56.73,56.77,56.67,56.7,7602.0,47.2798,47.3131,47.2298,47.2548,7602.0
2020-08-04 11:40:00,56.71,56.77,56.71,56.75,5775.0,47.2631,47.3131,47.2631,47.2965,5775.0
2020-08-04 11:45:00,56.73,56.73,56.69,56.69,8325.0,47.2798,47.2798,47.2465,47.2465,8325.0
2020-08-04 11:50:00,56.67,56.69,56.65,56.67,19219.5,47.2298,47.2465,47.2131,47.2298,19219.5
2020-08-04 11:55:00,56.68,56.69,56.59,56.6,13956.0,47.2381,47.2465,47.1631,47.1715,13956.0
2020-08-04 12:00:00,56.6,56.62,56.57,56.61,10800.0,47.1715,47.1881,47.1465,47.1798,10800.0
2020-08-04 12:05:00,56.61,56.61,56.57,56.6,10320.0,47.1798,47.1798,47.1465,47.1715,10320.0
2020-08-04 12:10:00,56.59,56.61,56.56,56.56,5302.5,47.1631,47.1798,47.1381,47.1381,5302.5
2020-08-04 12:15:00,56.58,56.59,56.56,56.57,4894.5,47.1548,47.1631,47.1381,47.1465,4894.5
2020-08-04 12:20:00,56.59,56.59,56.53,56.53,5052.0,47.1631,47.1631,47.1131,47.1131,5052.0
2020-08-04 12:25:00,56.53,56.54,56.51,56.51,4950.0,47.1131,47.1214,47.0964,47.0964,4950.0
2020-08-04 12:30:00,56.52,56.54,56.51,56.54,3187.5,47.1048,47.1214,47.0964,47.1214,3187.5
2020-08-04 12:35:00,56.55,56.55,56.48,56.51,7840.5,47.1298,47.1298,47.0714,47.0964,7840.5
2020-08-04 12:40:00,56.51,56.53,56.5,56.51,3444.0,47.0964,47.1131,47.0881,47.0964,3444.0
2020-08-04 12:45:00,56.55,56.55,56.51,56.52,2100.0,47.1298,47.1298,47.0964,47.1048,2100.0
2020-08-04 12:50:00,56.51,56.51,56.43,56.45,2773.5,47.0964,47.0964,47.0298,47.0464,2773.5
2020-08-04 12:55:00,56.43,56.51,56.43,56.51,3253.5,47.0298,47.0964,47.0298,47.0964,3253.5
2020-08-04 13:00:00,56.49,56.51,56.47,56.47,4078.5,47.0798,47.0964,47.0631,47.0631,4078.5
2020-08-04 13:05:00,56.5,56.5,56.45,56.45,4657.5,47.0881,47.0881,47.0464,47.0464,4657.5
2020-08-04 13:10:00,56.46,56.51,56.46,56.49,4693.5,47.0548,47.0964,47.0548,47.0798,4693.5
2020-08-04 13:15:00,56.49,56.58,56.49,56.57,5400.0,47.0798,47.1548,47.0798,47.1465,5400.0
2020-08-04 13:20:00,56.58,56.59,56.57,56.58,5427.0,47.1548,47.1631,47.1465,47.1548,5427.0
2020-08-04 13:25:00,56.59,56.59,56.56,56.56,6319.5,47.1631,47.1631,47.1381,47.1381,6319.5
2020-08-04 13:30:00,56.56,56.56,56.53,56.53,6987.0,47.1381,47.1381,47.1131,47.1131,6987.0
2020-08-04 13:35:00,56.53,56.53,56.51,56.52,10780.5,47.1131,47.1131,47.0964,47.1048,10780.5
2020-08-04 13:40:00,56.52,56.52,56.48,56.48,12612.0,47.1048,47.1048,47.0714,47.0714,12612.0
2020-08-04 13:45:00,56.47,56.49,56.45,56.45,5187.0,47.0631,47.0798,47.0464,47.0464,5187.0
2020-08-04 13:50:00,56.46,56.49,56.43,56.45,6411.0,47.0548,47.0798,47.0298,47.0464,6411.0
2020-08-04 13:55:00,56.42,56.47,56.42,56.46,11119.5,47.0214,47.0631,47.0214,47.0548,11119.5
2020-08-04 14:00:00,56.46,56.51,56.45,56.51,9589.5,47.0548,47.0964,47.0464,47.0964,9589.5
2020-08-04 14:05:00,56.51,56.51,56.47,56.47,7704.0,47.0964,47.0964,47.0631,47.0631,7704.0
2020-08-04 14:10:00,56.47,56.48,56.42,56.43,11571.0,47.0631,47.0714,47.0214,47.0298,11571.0
2020-08-04 14:15:00,56.43,56.47,56.43,56.47,9732.0,47.0298,47.0631,47.0298,47.0631,9732.0
2020-08-04 14:20:00,56.47,56.49,56.43,56.44,11202.0,47.0631,47.0798,47.0298,47.0381,11202.0
2020-08-04 14:25:00,56.43,56.47,56.42,56.43,22242.0,47.0298,47.0631,47.0214,47.0298,22242.0
2020-08-04 14:30:00,56.43,56.44,56.4,56.41,32370.0,47.0298,47.0381,47.0048,47.0131,32370.0
2020-08-04 14:35:00,56.41,56.43,56.39,56.39,30555.0,47.0131,47.0298,46.9964,46.9964,30555.0
2020-08-04 14:40:00,56.4,56.45,56.4,56.42,13362.0,47.0048,47.0464,47.0048,47.0214,13362.0
2020-08-04 14:45:00,56.43,56.51,56.43,56.51,11485.5,47.0298,47.0964,47.0298,47.0964,11485.5
2020-08-04 14:50:00,56.51,56.54,56.51,56.54,9085.5,47.0964,47.1214,47.0964,47.1214,9085.5
2020-08-04 14:55:00,56.54,56.59,56.52,56.59,9534.0,47.1214,47.1631,47.1048,47.1631,9534.0
2020-08-04 15:00:00,56.6,56.62,56.57,56.59,11461.5,47.1715,47.1881,47.1465,47.1631,11461.5
2020-08-04 15:05:00,56.59,56.6,56.54,56.55,9961.5,47.1631,47.1715,47.1214,47.1298,9961.5
2020-08-04 15:10:00,56.55,56.6,56.55,56.59,10954.5,47.1298,47.1715,47.1298,47.1631,10954.5
2020-08-04 15:15:00,56.6,56.6,56.53,56.54,29275.5,47.1715,47.1715,47.1131,47.1214,29275.5
2020-08-04 15:20:00,56.54,56.55,56.49,56.55,19704.0,47.1214,47.1298,47.0798,47.1298,19704.0
2020-08-04 15:25:00,56.55,56.57,56.53,56.55,24939.0,47.1298,47.1465,47.1131,47.1298,24939.0
2020-08-04 15:30:00,56.54,56.55,56.49,56.55,42078.0,47.1214,47.1298,47.0798,47.1298,42078.0
2020-08-04 15:35:00,56.55,56.59,56.53,56.56,31893.0,47.1298,47.1631,47.1131,47.1381,31893.0
2020-08-04 15:40:00,56.56,56.58,56.55,56.57,20184.0,47.1381,47.1548,47.1298,47.1465,20184.0
2020-08-04 15:45:00,56.58,56.65,56.57,56.65,69126.0,47.1548,47.2131,47.1465,47.2131,69126.0
2020-08-04 15:50:00,56.65,56.65,56.49,56.53,76687.5,47.2131,47.2131,47.0798,47.1131,76687.5
2020-08-04 15:55:00,56.53,56.6,56.52,56.6,93355.5,47.1131,47.1715,47.1048,47.1715,93355.5
2020-08-05 09:30:00,57.07,57.12,56.67,57.11,36714.0,47.5632,47.6048,47.2298,47.5965,36714.0
2020-08-05 09:35:00,57.13,57.39,57.09,57.33,11809.5,47.6132,47.8299,47.5798,47.7798,11809.5
2020-08-05 09:40:00,57.36,57.49,57.33,57.49,20083.5,47.8049,47.9132,47.7798,47.9132,20083.5
2020-08-05 09:45:00,57.49,57.54,57.42,57.42,16392.0,47.9132,47.9549,47.8549,47.8549,16392.0
2020-08-05 09:50:00,57.43,57.49,57.33,57.36,16375.5,47.8632,47.9132,47.7798,47.8049,16375.5
2020-08-05 09:55:00,57.35,57.53,57.35,57.52,11964.0,47.7965,47.9465,47.7965,47.9382,11964.0
2020-08-05 10:00:00,57.54,57.55,57.43,57.49,15322.5,47.9549,47.9632,47.8632,47.9132,15322.5
2020-08-05 10:05:00,57.49,57.59,57.48,57.59,14893.5,47.9132,47.9965,47.9049,47.9965,14893.5
2020-08-05 10:10:00,57.61,57.63,57.53,57.61,10350.0,48.0132,48.0299,47.9465,48.0132,10350.0
2020-08-05 10:15:00,57.58,57.58,57.49,57.57,13440.0,47.9882,47.9882,47.9132,47.9799,13440.0
2020-08-05 10:20:00,57.59,57.62,57.57,57.57,4798.5,47.9965,48.0215,47.9799,47.9799,4798.5
2020-08-05 10:25:00,57.57,57.57,57.51,57.52,42585.0,47.9799,47.9799,47.9299,47.9382,42585.0
2020-08-05 10:30:00,57.51,57.65,57.49,57.6,15774.0,47.9299,48.0465,47.9132,48.0049,15774.0
2020-08-05 10:35:00,57.59,57.59,57.49,57.5,9202.5,47.9965,47.9965,47.9132,47.9215,9202.5
2020-08-05 10:40:00,57.51,57.56,57.47,57.55,6556.5,47.9299,47.9715,47.8965,47.9632,6556.5
2020-08-05 10:45:00,57.55,57.6,57.49,57.51,10497.0,47.9632,48.0049,47.9132,47.9299,10497.0
2020-08-05 10:50:00,57.52,57.55,57.49,57.53,25173.0,47.9382,47.9632,47.9132,47.9465,25173.0
2020-08-05 10:55:00,57.52,57.53,57.47,57.53,7521.0,47.9382,47.9465,47.8965,47.9465,7521.0
2020-08-05 11:00:00,57.57,57.63,57.57,57.62,9225.0,47.9799,48.0299,47.9799,48.0215,9225.0
2020-08-05 11:05:00,57.63,57.78,57.63,57.71,16554.0,48.0299,48.1549,48.0299,48.0965,16554.0
2020-08-05 11:10:00,57.7,57.82,57.7,57.79,11512.5,48.0882,48.1882,48.0882,48.1632,11512.5
2020-08-05 11:15:00,57.81,57.83,57.79,57.81,7684.5,48.1799,48.1966,48.1632,48.1799,7684.5
2020-08-05 11:20:00,57.83,57.83,57.73,57.74,10995.0,48.1966,48.1966,48.1132,48.1215,10995.0
2020-08-05 11:25:00,57.75,57.79,57.7,57.73,4341.0,48.1299,48.1632,48.0882,48.1132,4341.0
2020-08-05 11:30:00,57.72,57.79,57.7,57.78,4896.0,48.1049,48.1632,48.0882,48.1549,4896.0
2020-08-05 11:35:00,57.79,57.8,57.69,57.78,10122.0,48.1632,48.1716,48.0799,48.1549,10122.0
2020-08-05 11:40:00,57.79,57.81,57.74,57.79,11907.0,48.1632,48.1799,48.1215,48.1632,11907.0
2020-08-05 11:45:00,57.78,57.81,57.77,57.77,11970.0,48.1549,48.1799,48.1466,48.1466,11970.0
2020-08-05 11:50:00,57.78,57.83,57.77,57.82,8764.5,48.1549,48.1966,48.1466,48.1882,8764.5
2020-08-05 11:55:00,57.83,57.83,57.77,57.77,9154.5,48.1966,48.1966,48.1466,48.1466,9154.5
2020-08-05 12:00:00,57.76,57.78,57.74,57.75,6855.0,48.1382,48.1549,48.1215,48.1299,6855.0
2020-08-05 12:05:00,57.75,57.77,57.7,57.74,6129.0,48.1299,48.1466,48.0882,48.1215,6129.0
2020-08-05 12:10:00,57.73,57.75,57.67,57.73,8784.0,48.1132,48.1299,48.0632,48.1132,8784.0
2020-08-05 12:15:00,57.73,57.74,57.65,57.65,4800.0,48.1132,48.1215,48.0465,48.0465,4800.0
2020-08-05 12:20:00,57.65,57.65,57.63,57.65,4131.0,48.0465,48.0465,48.0299,48.0465,4131.0
2020-08-05 12:25:00,57.63,57.67,57.61,57.67,10653.0,48.0299,48.0632,48.0132,48.0632,10653.0
2020-08-05 12:30:00,57.67,57.69,57.66,57.69,11739.0,48.0632,48.0799,48.0549,48.0799,11739.0
2020-08-05 12:35:00,57.69,57.71,57.66,57.71,4510.5,48.0799,48.0965,48.0549,48.0965,4510.5
2020-08-05 12:40:00,57.71,57.77,57.71,57.75,5560.5,48.0965,48.1466,48.0965,48.1299,5560.5
2020-08-05 12:45:00,57.77,57.77,57.75,57.77,6351.0,48.1466,48.1466,48.1299,48.1466,6351.0
2020-08-05 12:50:00,57.76,57.79,57.75,57.79,8910.0,48.1382,48.1632,48.1299,48.1632,8910.0
2020-08-05 12:55:00,57.78,57.78,57.71,57.72,13933.5,48.1549,48.1549,48.0965,48.1049,13933.5
2020-08-05 13:00:00,57.73,57.73,57.69,57.71,5212.5,48.1132,48.1132,48.0799,48.0965,5212.5
2020-08-05 13:05:00,57.71,57.72,57.67,57.68,8629.5,48.0965,48.1049,48.0632,48.0715,8629.5
2020-08-05 13:10:00,57.67,57.67,57.64,57.67,4710.0,48.0632,48.0632,48.0382,48.0632,4710.0
2020-08-05 13:15:00,57.69,57.71,57.66,57.67,5335.5,48.0799,48.0965,48.0549,48.0632,5335.5
2020-08-05 13:20:00,57.67,57.69,57.65,57.68,4621.5,48.0632,48.0799,48.0465,48.0715,4621.5
2020-08-05 13:25:00,57.69,57.69,57.67,57.67,5049.0,48.0799,48.0799,48.0632,48.0632,5049.0
2020-08-05 13:30:00,57.67,57.72,57.66,57.7,14077.5,48.0632,48.1049,48.0549,48.0882,14077.5
2020-08-05 13:35:00,57.69,57.69,57.66,57.67,4771.5,48.0799,48.0799,48.0549,48.0632,4771.5
2020-08-05 13:40:00,57.68,57.7,57.65,57.65,11943.0,48.0715,48.0882,48.0465,48.0465,11943.0
2020-08-05 13:45:00,57.65,57.66,57.62,57.63,6289.5,48.0465,48.0549,48.0215,48.0299,6289.5
2020-08-05 13:50:00,57.63,57.67,57.63,57.65,4105.5,48.0299,48.0632,48.0299,48.0465,4105.5
2020-08-05 13:55:00,57.66,57.67,57.64,57.66,9799.5,48.0549,48.0632,48.0382,48.0549,9799.5
2020-08-05 14:00:00,57.67,57.71,57.67,57.71,10975.5,48.0632,48.0965,48.0632,48.0965,10975.5
2020-08-05 14:05:00,57.71,57.73,57.71,57.71,12108.0,48.0965,48.1132,48.0965,48.0965,12108.0
2020-08-05 14:10:00,57.71,57.8,57.71,57.79,8238.0,48.0965,48.1716,48.0965,48.1632,8238.0
2020-08-05 14:15:00,57.79,57.81,57.79,57.79,5442.0,48.1632,48.1799,48.1632,48.1632,5442.0
2020-08-05 14:20:00,57.79,57.83,57.79,57.8,8059.5,48.1632,48.1966,48.1632,48.1716,8059.5
2020-08-05 14:25:00,57.81,57.83,57.81,57.83,3282.0,48.1799,48.1966,48.1799,48.1966,3282.0
2020-08-05 14:30:00,57.83,57.83,57.8,57.82,8776.5,48.1966,48.1966,48.1716,48.1882,8776.5
2020-08-05 14:35:00,57.83,57.83,57.78,57.79,9834.0,48.1966,48.1966,48.1549,48.1632,9834.0
2020-08-05 14:40:00,57.79,57.8,57.74,57.75,8185.5,48.1632,48.1716,48.1215,48.1299,8185.5
2020-08-05 14:45:00,57.76,57.76,57.71,57.72,9024.0,48.1382,48.1382,48.0965,48.1049,9024.0
2020-08-05 14:50:00,57.71,57.75,57.7,57.73,7854.0,48.0965,48.1299,48.0882,48.1132,7854.0
2020-08-05 14:55:00,57.73,57.75,57.69,57.75,5673.0,48.1132,48.1299,48.0799,48.1299,5673.0
2020-08-05 15:00:00,57.76,57.81,57.75,57.81,6238.5,48.1382,48.1799,48.1299,48.1799,6238.5
2020-08-05 15:05:00,57.82,57.83,57.75,57.75,11248.5,48.1882,48.1966,48.1299,48.1299,11248.5
2020-08-05 15:10:00,57.76,57.79,57.74,57.78,11403.0,48.1382,48.1632,48.1215,48.1549,11403.0
2020-08-05 15:15:00,57.79,57.81,57.77,57.81,7716.0,48.1632,48.1799,48.1466,48.1799,7716.0
2020-08-05 15:20:00,57.8,57.83,57.79,57.83,11860.5,48.1716,48.1966,48.1632,48.1966,11860.5
2020-08-05 15:25:00,57.83,57.83,57.79,57.79,8355.0,48.1966,48.1966,48.1632,48.1632,8355.0
2020-08-05 15:30:00,57.8,57.83,57.79,57.82,17680.5,48.1716,48.1966,48.1632,48.1882,17680.5
2020-08-05 15:35:00,57.82,57.83,57.75,57.75,19996.5,48.1882,48.1966,48.1299,48.1299,19996.5
2020-08-05 15:40:00,57.76,57.81,57.75,57.81,25644.0,48.1382,48.1799,48.1299,48.1799,25644.0
2020-08-05 15:45:00,57.81,57.82,57.75,57.75,29161.5,48.1799,48.1882,48.1299,48.1299,29161.5
2020-08-05 15:50:00,57.75,57.89,57.73,57.87,66951.0,48.1299,48.2466,48.1132,48.2299,66951.0
2020-08-05 15:55:00,57.87,57.98,57.85,57.97,173035.5,48.2299,48.3216,48.2132,48.3132,173035.5
2020-08-06 09:30:00,57.69,58.03,57.69,58.03,56385.0,48.0799,48.3632,48.0799,48.3632,56385.0
2020-08-06 09:35:00,58.03,58.09,57.98,58.0,8257.5,48.3632,48.4132,48.3216,48.3382,8257.5
2020-08-06 09:40:00,58.01,58.07,57.92,58.03,21814.5,48.3466,48.3966,48.2716,48.3632,21814.5
2020-08-06 09:45:00,58.02,58.05,57.87,58.02,24501.0,48.3549,48.3799,48.2299,48.3549,24501.0
2020-08-06 09:50:00,58.01,58.06,57.96,57.97,15867.0,48.3466,48.3882,48.3049,48.3132,15867.0
2020-08-06 09:55:00,57.97,58.1,57.97,58.0,10051.5,48.3132,48.4216,48.3132,48.3382,10051.5
2020-08-06 10:00:00,58.03,58.04,57.91,57.96,15709.5,48.3632,48.3716,48.2632,48.3049,15709.5
2020-08-06 10:05:00,57.98,58.01,57.88,57.89,10357.5,48.3216,48.3466,48.2382,48.2466,10357.5
2020-08-06 10:10:00,57.88,57.93,57.85,57.87,9843.0,48.2382,48.2799,48.2132,48.2299,9843.0
2020-08-06 10:15:00,57.92,57.99,57.9,57.99,9355.5,48.2716,48.3299,48.2549,48.3299,9355.5
2020-08-06 10:20:00,57.97,58.03,57.97,58.0,9322.5,48.3132,48.3632,48.3132,48.3382,9322.5
2020-08-06 10:25:00,58.0,58.06,57.98,58.04,8718.0,48.3382,48.3882,48.3216,48.3716,8718.0
2020-08-06 10:30:00,58.04,58.13,58.01,58.07,16456.5,48.3716,48.4466,48.3466,48.3966,16456.5
2020-08-06 10:35:00,58.07,58.08,57.94,57.96,17415.0,48.3966,48.4049,48.2882,48.3049,17415.0
2020-08-06 10:40:00,57.95,57.96,57.89,57.91,12234.0,48.2966,48.3049,48.2466,48.2632,12234.0
2020-08-06 10:45:00,57.92,57.95,57.9,57.92,8176.5,48.2716,48.2966,48.2549,48.2716,8176.5
2020-08-06 10:50:00,57.91,57.96,57.85,57.96,29146.5,48.2632,48.3049,48.2132,48.3049,29146.5
2020-08-06 10:55:00,57.99,58.03,57.97,58.0,10087.5,48.3299,48.3632,48.3132,48.3382,10087.5
2020-08-06 11:00:00,58.01,58.04,57.97,57.97,8950.5,48.3466,48.3716,48.3132,48.3132,8950.5
2020-08-06 11:05:00,57.97,58.0,57.93,57.97,12583.5,48.3132,48.3382,48.2799,48.3132,12583.5
2020-08-06 11:10:00,57.97,58.05,57.95,58.05,19900.5,48.3132,48.3799,48.2966,48.3799,19900.5
2020-08-06 11:15:00,58.05,58.13,58.05,58.1,17268.0,48.3799,48.4466,48.3799,48.4216,17268.0
2020-08-06 11:20:00,58.12,58.13,58.05,58.11,9972.0,48.4382,48.4466,48.3799,48.4299,9972.0
2020-08-06 11:25:00,58.09,58.11,58.04,58.09,10327.5,48.4132,48.4299,48.3716,48.4132,10327.5
2020-08-06 11:30:00,58.07,58.07,58.02,58.05,12742.5,48.3966,48.3966,48.3549,48.3799,12742.5
2020-08-06 11:35:00,58.05,58.09,58.02,58.06,10822.5,48.3799,48.4132,48.3549,48.3882,10822.5
2020-08-06 11:40:00,58.07,58.07,58.02,58.03,15880.5,48.3966,48.3966,48.3549,48.3632,15880.5
2020-08-06 11:45:00,58.03,58.05,57.99,58.05,11136.0,48.3632,48.3799,48.3299,48.3799,11136.0
2020-08-06 11:50:00,58.03,58.04,58.0,58.01,17799.0,48.3632,48.3716,48.3382,48.3466,17799.0
2020-08-06 11:55:00,57.99,58.08,57.99,58.03,7735.5,48.3299,48.4049,48.3299,48.3632,7735.5
2020-08-06 12:00:00,58.05,58.07,58.05,58.06,3975.0,48.3799,48.3966,48.3799,48.3882,3975.0
2020-08-06 12:05:00,58.07,58.07,58.01,58.03,17553.0,48.3966,48.3966,48.3466,48.3632,17553.0
2020-08-06 12:10:00,58.02,58.05,58.0,58.01,6112.5,48.3549,48.3799,48.3382,48.3466,6112.5
2020-08-06 12:15:00,58.01,58.05,57.97,57.97,5410.5,48.3466,48.3799,48.3132,48.3132,5410.5
2020-08-06 12:20:00,57.97,58.05,57.96,57.97,9970.5,48.3132,48.3799,48.3049,48.3132,9970.5
2020-08-06 12:25:00,57.98,58.05,57.97,58.05,8764.5,48.3216,48.3799,48.3132,48.3799,8764.5
2020-08-06 12:30:00,58.04,58.05,58.0,58.02,4638.0,48.3716,48.3799,48.3382,48.3549,4638.0
2020-08-06 12:35:00,58.04,58.05,58.03,58.03,3765.0,48.3716,48.3799,48.3632,48.3632,3765.0
2020-08-06 12:40:00,58.03,58.07,57.97,58.07,11103.0,48.3632,48.3966,48.3132,48.3966,11103.0
2020-08-06 12:45:00,58.08,58.09,58.05,58.05,3768.0,48.4049,48.4132,48.3799,48.3799,3768.0
2020-08-06 12:50:00,58.03,58.03,57.98,58.0,10093.5,48.3632,48.3632,48.3216,48.3382,10093.5
2020-08-06 12:55:00,57.98,58.01,57.97,58.0,5929.5,48.3216,48.3466,48.3132,48.3382,5929.5
2020-08-06 13:00:00,58.01,58.06,58.01,58.05,15283.5,48.3466,48.3882,48.3466,48.3799,15283.5
2020-08-06 13:05:00,58.06,58.06,57.98,58.02,7317.0,48.3882,48.3882,48.3216,48.3549,7317.0
2020-08-06 13:10:00,58.01,58.01,57.95,57.97,6247.5,48.3466,48.3466,48.2966,48.3132,6247.5
2020-08-06 13:15:00,57.98,57.99,57.95,57.96,4125.0,48.3216,48.3299,48.2966,48.3049,4125.0
2020-08-06 13:20:00,57.97,58.0,57.97,57.99,6844.5,48.3132,48.3382,48.3132,48.3299,6844.5
2020-08-06 13:25:00,57.98,58.03,57.98,58.01,6381.0,48.3216,48.3632,48.3216,48.3466,6381.0
2020-08-06 13:30:00,58.01,58.01,57.95,57.96,6745.5,48.3466,48.3466,48.2966,48.3049,6745.5
2020-08-06 13:35:00,57.94,57.97,57.93,57.95,5280.0,48.2882,48.3132,48.2799,48.2966,5280.0
2020-08-06 13:40:00,57.95,57.96,57.93,57.96,9904.5,48.2966,48.3049,48.2799,48.3049,9904.5
2020-08-06 13:45:00,57.96,57.97,57.91,57.93,11275.5,48.3049,48.3132,48.2632,48.2799,11275.5
2020-08-06 13:50:00,57.94,57.95,57.9,57.91,11973.0,48.2882,48.2966,48.2549,48.2632,11973.0
2020-08-06 13:55:00,57.9,57.92,57.88,57.91,11092.5,48.2549,48.2716,48.2382,48.2632,11092.5
2020-08-06 14:00:00,57.91,57.99,57.9,57.95,19155.0,48.2632,48.3299,48.2549,48.2966,19155.0
2020-08-06 14:05:00,57.93,57.95,57.89,57.95,11317.5,48.2799,48.2966,48.2466,48.2966,11317.5
2020-08-06 14:10:00,57.95,57.95,57.91,57.93,11137.5,48.2966,48.2966,48.2632,48.2799,11137.5
2020-08-06 14:15:00,57.91,57.96,57.89,57.95,8400.0,48.2632,48.3049,48.2466,48.2966,8400.0
2020-08-06 14:20:00,57.96,57.96,57.89,57.89,15465.0,48.3049,48.3049,48.2466,48.2466,15465.0
2020-08-06 14:25:00,57.9,57.93,57.89,57.93,11566.5,48.2549,48.2799,48.2466,48.2799,11566.5
2020-08-06 14:30:00,57.93,58.01,57.92,57.97,16573.5,48.2799,48.3466,48.2716,48.3132,16573.5
2020-08-06 14:35:00,57.97,58.03,57.97,58.02,8268.0,48.3132,48.3632,48.3132,48.3549,8268.0
2020-08-06 14:40:00,58.02,58.07,58.01,58.06,12279.0,48.3549,48.3966,48.3466,48.3882,12279.0
2020-08-06 14:45:00,58.07,58.11,58.05,58.07,10597.5,48.3966,48.4299,48.3799,48.3966,10597.5
2020-08-06 14:50:00,58.08,58.11,58.05,58.09,11871.0,48.4049,48.4299,48.3799,48.4132,11871.0
2020-08-06 14:55:00,58.09,58.1,58.05,58.07,11211.0,48.4132,48.4216,48.3799,48.3966,11211.0
2020-08-06 15:00:00,58.07,58.09,58.04,58.05,16789.5,48.3966,48.4132,48.3716,48.3799,16789.5
2020-08-06 15:05:00,58.04,58.09,58.04,58.07,17047.5,48.3716,48.4132,48.3716,48.3966,17047.5
2020-08-06 15:10:00,58.07,58.09,58.03,58.04,15261.0,48.3966,48.4132,48.3632,48.3716,15261.0
2020-08-06 15:15:00,58.04,58.13,58.04,58.11,13636.5,48.3716,48.4466,48.3716,48.4299,13636.5
2020-08-06 15:20:00,58.11,58.12,58.07,58.08,18672.0,48.4299,48.4382,48.3966,48.4049,18672.0
2020-08-06 15:25:00,58.07,58.1,58.05,58.09,19758.0,48.3966,48.4216,48.3799,48.4132,19758.0
2020-08-06 15:30:00,58.09,58.15,58.09,58.13,26569.5,48.4132,48.4633,48.4132,48.4466,26569.5
2020-08-06 15:35:00,58.13,58.19,58.13,58.16,24964.5,48.4466,48.4966,48.4466,48.4716,24964.5
2020-08-06 15:40:00,58.17,58.23,58.15,58.19,28426.5,48.4799,48.5299,48.4633,48.4966,28426.5
2020-08-06 15:45:00,58.19,58.19,58.11,58.13,41206.5,48.4966,48.4966,48.4299,48.4466,41206.5
2020-08-06 15:50:00,58.12,58.21,58.12,58.19,70749.0,48.4382,48.5133,48.4382,48.4966,70749.0
2020-08-06 15:55:00,58.17,58.26,58.13,58.25,114576.0,48.4799,48.5549,48.4466,48.5466,114576.0
2020-08-07 09:30:00,58.04,58.45,57.87,58.26,24151.5,48.3716,48.7133,48.2299,48.5549,24151.5
2020-08-07 09:35:00,58.4,58.4,58.19,58.2,7726.5,48.6716,48.6716,48.4966,48.5049,7726.5
2020-08-07 09:40:00,58.25,58.27,58.15,58.18,11962.5,48.5466,48.5633,48.4633,48.4883,11962.5
2020-08-07 09:45:00,58.18,58.29,58.15,58.24,12352.5,48.4883,48.5799,48.4633,48.5383,12352.5
2020-08-07 09:50:00,58.25,58.26,58.18,58.19,9714.0,48.5466,48.5549,48.4883,48.4966,9714.0
2020-08-07 09:55:00,58.18,58.28,58.17,58.24,11998.5,48.4883,48.5716,48.4799,48.5383,11998.5
2020-08-07 10:00:00,58.23,58.37,58.21,58.37,18849.0,48.5299,48.6466,48.5133,48.6466,18849.0
2020-08-07 10:05:00,58.37,58.39,58.33,58.37,11904.0,48.6466,48.6633,48.6133,48.6466,11904.0
2020-08-07 10:10:00,58.35,58.47,58.35,58.4,12993.0,48.6299,48.7299,48.6299,48.6716,12993.0
2020-08-07 10:15:00,58.38,58.38,58.28,58.28,9453.0,48.6549,48.6549,48.5716,48.5716,9453.0
2020-08-07 10:20:00,58.29,58.32,58.2,58.22,11049.0,48.5799,48.6049,48.5049,48.5216,11049.0
2020-08-07 10:25:00,58.22,58.33,58.22,58.3,6447.0,48.5216,48.6133,48.5216,48.5883,6447.0
2020-08-07 10:30:00,58.29,58.37,58.29,58.33,27270.0,48.5799,48.6466,48.5799,48.6133,27270.0
2020-08-07 10:35:00,58.34,58.34,58.27,58.3,8514.0,48.6216,48.6216,48.5633,48.5883,8514.0
2020-08-07 10:40:00,58.3,58.37,58.3,58.35,14383.5,48.5883,48.6466,48.5883,48.6299,14383.5
2020-08-07 10:45:00,58.35,58.37,58.33,58.34,9225.0,48.6299,48.6466,48.6133,48.6216,9225.0
2020-08-07 10:50:00,58.35,58.39,58.33,58.35,15030.0,48.6299,48.6633,48.6133,48.6299,15030.0
2020-08-07 10:55:00,58.37,58.37,58.31,58.36,17749.5,48.6466,48.6466,48.5966,48.6383,17749.5
2020-08-07 11:00:00,58.36,58.41,58.35,58.39,12025.5,48.6383,48.6799,48.6299,48.6633,12025.5
2020-08-07 11:05:00,58.39,58.48,58.38,58.48,14494.5,48.6633,48.7383,48.6549,48.7383,14494.5
2020-08-07 11:10:00,58.47,58.47,58.33,58.34,11799.0,48.7299,48.7299,48.6133,48.6216,11799.0
2020-08-07 11:15:00,58.32,58.36,58.31,58.36,15070.5,48.6049,48.6383,48.5966,48.6383,15070.5
2020-08-07 11:20:00,58.36,58.43,58.35,58.43,11262.0,48.6383,48.6966,48.6299,48.6966,11262.0
2020-08-07 11:25:00,58.42,58.43,58.39,58.39,9909.0,48.6883,48.6966,48.6633,48.6633,9909.0
2020-08-07 11:30:00,58.39,58.43,58.37,58.43,8629.5,48.6633,48.6966,48.6466,48.6966,8629.5
2020-08-07 11:35:00,58.43,58.48,58.43,58.45,7903.5,48.6966,48.7383,48.6966,48.7133,7903.5
2020-08-07 11:40:00,58.47,58.53,58.46,58.52,5257.5,48.7299,48.7799,48.7216,48.7716,5257.5
2020-08-07 11:45:00,58.52,58.53,58.47,58.5,7494.0,48.7716,48.7799,48.7299,48.7549,7494.0
2020-08-07 11:50:00,58.51,58.51,58.45,58.48,7854.0,48.7633,48.7633,48.7133,48.7383,7854.0
2020-08-07 11:55:00,58.46,58.48,58.44,58.45,13570.5,48.7216,48.7383,48.7049,48.7133,13570.5
2020-08-07 12:00:00,58.45,58.46,58.41,58.46,9808.5,48.7133,48.7216,48.6799,48.7216,9808.5
2020-08-07 12:05:00,58.47,58.5,58.45,58.49,8964.0,48.7299,48.7549,48.7133,48.7466,8964.0
2020-08-07 12:10:00,58.5,58.53,58.49,58.51,8250.0,48.7549,48.7799,48.7466,48.7633,8250.0
2020-08-07 12:15:00,58.51,58.56,58.39,58.44,60340.5,48.7633,48.805,48.6633,48.7049,60340.5
2020-08-07 12:20:00,58.45,58.54,58.44,58.54,7629.0,48.7133,48.7883,48.7049,48.7883,7629.0
2020-08-07 12:25:00,58.54,58.61,58.51,58.6,11998.5,48.7883,48.8466,48.7633,48.8383,11998.5
2020-08-07 12:30:00,58.59,58.6,58.56,58.57,6607.5,48.83,48.8383,48.805,48.8133,6607.5
2020-08-07 12:35:00,58.6,58.64,58.59,58.63,6649.5,48.8383,48.8716,48.83,48.8633,6649.5
2020-08-07 12:40:00,58.65,58.66,58.63,58.65,10159.5,48.88,48.8883,48.8633,48.88,10159.5
2020-08-07 12:45:00,58.64,58.69,58.63,58.65,39081.0,48.8716,48.9133,48.8633,48.88,39081.0
2020-08-07 12:50:00,58.65,58.67,58.6,58.63,8400.0,48.88,48.8966,48.8383,48.8633,8400.0
2020-08-07 12:55:00,58.63,58.63,58.57,58.57,8247.0,48.8633,48.8633,48.8133,48.8133,8247.0
2020-08-07 13:00:00,58.58,58.67,58.58,58.62,8773.5,48.8216,48.8966,48.8216,48.855,8773.5
2020-08-07 13:05:00,58.61,58.67,58.6,58.65,10122.0,48.8466,48.8966,48.8383,48.88,10122.0
2020-08-07 13:10:00,58.64,58.75,58.61,58.74,18801.0,48.8716,48.9633,48.8466,48.955,18801.0
2020-08-07 13:15:00,58.75,58.8,58.73,58.79,16474.5,48.9633,49.005,48.9466,48.9966,16474.5
2020-08-07 13:20:00,58.8,58.89,58.78,58.89,14193.0,49.005,49.08,48.9883,49.08,14193.0
2020-08-07 13:25:00,58.87,58.88,58.84,58.87,10176.0,49.0633,49.0716,49.0383,49.0633,10176.0
2020-08-07 13:30:00,58.87,58.87,58.81,58.85,13005.0,49.0633,49.0633,49.0133,49.0466,13005.0
2020-08-07 13:35:00,58.85,58.92,58.85,58.92,6091.5,49.0466,49.105,49.0466,49.105,6091.5
2020-08-07 13:40:00,58.91,58.95,58.89,58.93,12964.5,49.0966,49.13,49.08,49.1133,12964.5
2020-08-07 13:45:00,58.95,58.97,58.87,58.89,12669.0,49.13,49.1467,49.0633,49.08,12669.0
2020-08-07 13:50:00,58.89,58.89,58.85,58.85,10578.0,49.08,49.08,49.0466,49.0466,10578.0
2020-08-07 13:55:00,58.86,58.91,58.85,58.85,10602.0,49.055,49.0966,49.0466,49.0466,10602.0
2020-08-07 14:00:00,58.85,58.89,58.83,58.86,13437.0,49.0466,49.08,49.03,49.055,13437.0
2020-08-07 14:05:00,58.87,58.87,58.75,58.8,13524.0,49.0633,49.0633,48.9633,49.005,13524.0
2020-08-07 14:10:00,58.81,58.89,58.81,58.85,13708.5,49.0133,49.08,49.0133,49.0466,13708.5
2020-08-07 14:15:00,58.85,58.85,58.77,58.77,7008.0,49.0466,49.0466,48.98,48.98,7008.0
2020-08-07 14:20:00,58.78,58.81,58.76,58.78,11317.5,48.9883,49.0133,48.9716,48.9883,11317.5
2020-08-07 14:25:00,58.78,58.81,58.76,58.77,13509.0,48.9883,49.0133,48.9716,48.98,13509.0
2020-08-07 14:30:00,58.76,58.81,58.71,58.8,19873.5,48.9716,49.0133,48.93,49.005,19873.5
2020-08-07 14:35:00,58.79,58.85,58.79,58.81,13557.0,48.9966,49.0466,48.9966,49.0133,13557.0
2020-08-07 14:40:00,58.8,58.87,58.8,58.87,12499.5,49.005,49.0633,49.005,49.0633,12499.5
2020-08-07 14:45:00,58.87,58.95,58.85,58.91,15498.0,49.0633,49.13,49.0466,49.0966,15498.0
2020-08-07 14:50:00,58.92,58.97,58.9,58.91,15882.0,49.105,49.1467,49.0883,49.0966,15882.0
2020-08-07 14:55:00,58.89,58.93,58.88,58.92,14605.5,49.08,49.1133,49.0716,49.105,14605.5
2020-08-07 15:00:00,58.89,58.93,58.84,58.91,14022.0,49.08,49.1133,49.0383,49.0966,14022.0
2020-08-07 15:05:00,58.9,58.96,58.89,58.94,20922.0,49.0883,49.1383,49.08,49.1217,20922.0
2020-08-07 15:10:00,58.95,58.99,58.85,58.87,41013.0,49.13,49.1633,49.0466,49.0633,41013.0
2020-08-07 15:15:00,58.88,58.97,58.88,58.95,16764.0,49.0716,49.1467,49.0716,49.13,16764.0
2020-08-07 15:20:00,58.96,59.03,58.94,58.98,17223.0,49.1383,49.1967,49.1217,49.155,17223.0
2020-08-07 15:25:00,58.99,59.03,58.95,58.97,21286.5,49.1633,49.1967,49.13,49.1467,21286.5
2020-08-07 15:30:00,58.97,58.99,58.9,58.97,24964.5,49.1467,49.1633,49.0883,49.1467,24964.5
2020-08-07 15:35:00,58.96,58.98,58.93,58.97,23923.5,49.1383,49.155,49.1133,49.1467,23923.5
2020-08-07 15:40:00,58.96,59.01,58.96,59.01,26896.5,49.1383,49.18,49.1383,49.18,26896.5
2020-08-07 15:45:00,59.01,59.09,59.0,59.06,31363.5,49.18,49.2467,49.1717,49.2217,31363.5
2020-08-07 15:50:00,59.08,59.08,58.98,59.01,49395.0,49.2383,49.2383,49.155,49.18,49395.0
2020-08-07 15:55:00,59.01,59.08,58.98,59.07,110413.5,49.18,49.2383,49.155,49.23,110413.5
2020-08-10 09:30:00,59.05,59.29,58.24,59.27,38667.0,49.3886,49.5893,48.7111,49.5726,38667.0
2020-08-10 09:35:00,59.27,59.29,59.04,59.04,9186.0,49.5726,49.5893,49.3802,49.3802,9186.0
2020-08-10 09:40:00,59.19,59.21,59.1,59.11,5175.0,49.5057,49.5224,49.4304,49.4388,5175.0
2020-08-10 09:45:00,59.13,59.34,59.09,59.34,22147.5,49.4555,49.6312,49.4221,49.6312,22147.5
2020-08-10 09:50:00,59.37,59.38,59.27,59.37,14022.0,49.6562,49.6646,49.5726,49.6562,14022.0
2020-08-10 09:55:00,59.34,59.47,59.32,59.4,8424.0,49.6312,49.7399,49.6144,49.6813,8424.0
2020-08-10 10:00:00,59.44,59.48,59.37,59.43,13012.5,49.7148,49.7482,49.6562,49.7064,13012.5
2020-08-10 10:05:00,59.48,59.59,59.47,59.58,13330.5,49.7482,49.8402,49.7399,49.8319,13330.5
2020-08-10 10:10:00,59.58,59.64,59.55,59.64,17322.0,49.8319,49.8821,49.8068,49.8821,17322.0
2020-08-10 10:15:00,59.67,59.68,59.58,59.68,15624.0,49.9072,49.9155,49.8319,49.9155,15624.0
2020-08-10 10:20:00,59.69,59.86,59.69,59.85,23577.0,49.9239,50.0661,49.9239,50.0577,23577.0
2020-08-10 10:25:00,59.86,60.07,59.82,59.99,455587.5,50.0661,50.2417,50.0326,50.1748,455587.5
2020-08-10 10:30:00,60.0,60.09,59.96,60.08,29394.0,50.1832,50.2584,50.1497,50.2501,29394.0
2020-08-10 10:35:00,60.09,60.15,60.06,60.15,15324.0,50.2584,50.3086,50.2333,50.3086,15324.0
2020-08-10 10:40:00,60.18,60.19,60.1,60.15,14752.5,50.3337,50.3421,50.2668,50.3086,14752.5
2020-08-10 10:45:00,60.14,60.17,60.09,60.14,30403.5,50.3003,50.3254,50.2584,50.3003,30403.5
2020-08-10 10:50:00,60.13,60.18,60.11,60.17,17211.0,50.2919,50.3337,50.2752,50.3254,17211.0
2020-08-10 10:55:00,60.15,60.21,60.08,60.14,11569.5,50.3086,50.3588,50.2501,50.3003,11569.5
2020-08-10 11:00:00,60.16,60.23,60.12,60.13,15330.0,50.317,50.3755,50.2835,50.2919,15330.0
2020-08-10 11:05:00,60.13,60.13,60.11,60.11,7978.5,50.2919,50.2919,50.2752,50.2752,7978.5
2020-08-10 11:10:00,60.13,60.21,60.13,60.19,10893.0,50.2919,50.3588,50.2919,50.3421,10893.0
2020-08-10 11:15:00,60.21,60.3,60.2,60.25,25077.0,50.3588,50.4341,50.3504,50.3923,25077.0
2020-08-10 11:20:00,60.25,60.31,60.12,60.17,20722.5,50.3923,50.4424,50.2835,50.3254,20722.5
2020-08-10 11:25:00,60.18,60.25,60.16,60.18,10696.5,50.3337,50.3923,50.317,50.3337,10696.5
2020-08-10 11:30:00,60.21,60.3,60.2,60.3,12376.5,50.3588,50.4341,50.3504,50.4341,12376.5
2020-08-10 11:35:00,60.3,60.33,60.28,60.29,13056.0,50.4341,50.4592,50.4174,50.4257,13056.0
2020-08-10 11:40:00,60.29,60.39,60.29,60.38,19158.0,50.4257,50.5094,50.4257,50.501,19158.0
2020-08-10 11:45:00,60.39,60.4,60.35,60.36,6870.0,50.5094,50.5177,50.4759,50.4843,6870.0
2020-08-10 11:50:00,60.37,60.43,60.36,60.39,22713.0,50.4926,50.5428,50.4843,50.5094,22713.0
2020-08-10 11:55:00,60.39,60.39,60.24,60.3,46719.0,50.5094,50.5094,50.3839,50.4341,46719.0
2020-08-10 12:00:00,60.3,60.32,60.25,60.26,10020.0,50.4341,50.4508,50.3923,50.4006,10020.0
2020-08-10 12:05:00,60.25,60.25,60.17,60.17,19357.5,50.3923,50.3923,50.3254,50.3254,19357.5
2020-08-10 12:10:00,60.16,60.29,60.16,60.27,16351.5,50.317,50.4257,50.317,50.409,16351.5
2020-08-10 12:15:00,60.27,60.27,60.2,60.21,5914.5,50.409,50.409,50.3504,50.3588,5914.5
2020-08-10 12:20:00,60.22,60.28,60.22,60.24,7671.0,50.3672,50.4174,50.3672,50.3839,7671.0
2020-08-10 12:25:00,60.26,60.28,60.17,60.17,25978.5,50.4006,50.4174,50.3254,50.3254,25978.5
2020-08-10 12:30:00,60.18,60.28,60.16,60.27,16689.0,50.3337,50.4174,50.317,50.409,16689.0
2020-08-10 12:35:00,60.26,60.27,60.23,60.25,5650.5,50.4006,50.409,50.3755,50.3923,5650.5
2020-08-10 12:40:00,60.25,60.31,60.23,60.29,14842.5,50.3923,50.4424,50.3755,50.4257,14842.5
2020-08-10 12:45:00,60.31,60.31,60.2,60.22,10531.5,50.4424,50.4424,50.3504,50.3672,10531.5
2020-08-10 12:50:00,60.23,60.23,60.11,60.11,6705.0,50.3755,50.3755,50.2752,50.2752,6705.0
2020-08-10 12:55:00,60.13,60.13,60.05,60.05,17218.5,50.2919,50.2919,50.225,50.225,17218.5
2020-08-10 13:00:00,60.05,60.09,60.03,60.08,13929.0,50.225,50.2584,50.2083,50.2501,13929.0
2020-08-10 13:05:00,60.09,60.12,60.05,60.06,14838.0,50.2584,50.2835,50.225,50.2333,14838.0
2020-08-10 13:10:00,60.06,60.09,60.03,60.05,13344.0,50.2333,50.2584,50.2083,50.225,13344.0
2020-08-10 13:15:00,60.05,60.12,60.05,60.11,7878.0,50.225,50.2835,50.225,50.2752,7878.0
2020-08-10 13:20:00,60.11,60.13,60.08,60.08,10582.5,50.2752,50.2919,50.2501,50.2501,10582.5
2020-08-10 13:25:00,60.07,60.11,60.05,60.07,14523.0,50.2417,50.2752,50.225,50.2417,14523.0
2020-08-10 13:30:00,60.09,60.11,60.08,60.09,16246.5,50.2584,50.2752,50.2501,50.2584,16246.5
2020-08-10 13:35:00,60.1,60.11,60.08,60.09,26652.0,50.2668,50.2752,50.2501,50.2584,26652.0
2020-08-10 13:40:00,60.1,60.11,60.07,60.09,11308.5,50.2668,50.2752,50.2417,50.2584,11308.5
2020-08-10 13:45:00,60.1,60.21,60.09,60.2,84814.5,50.2668,50.3588,50.2584,50.3504,84814.5
2020-08-10 13:50:00,60.2,60.25,60.14,60.21,9747.0,50.3504,50.3923,50.3003,50.3588,9747.0
2020-08-10 13:55:00,60.2,60.2,60.16,60.19,6315.0,50.3504,50.3504,50.317,50.3421,6315.0
2020-08-10 14:00:00,60.21,60.27,60.19,60.22,10627.5,50.3588,50.409,50.3421,50.3672,10627.5
2020-08-10 14:05:00,60.22,60.25,60.19,60.21,13183.5,50.3672,50.3923,50.3421,50.3588,13183.5
2020-08-10 14:10:00,60.21,60.23,60.19,60.19,10330.5,50.3588,50.3755,50.3421,50.3421,10330.5
2020-08-10 14:15:00,60.2,60.25,60.18,60.25,10482.0,50.3504,50.3923,50.3337,50.3923,10482.0
2020-08-10 14:20:00,60.23,60.27,60.2,60.25,8925.0,50.3755,50.409,50.3504,50.3923,8925.0
2020-08-10 14:25:00,60.25,60.31,60.23,60.29,8260.5,50.3923,50.4424,50.3755,50.4257,8260.5
2020-08-10 14:30:00,60.29,60.31,60.18,60.28,52356.0,50.4257,50.4424,50.3337,50.4174,52356.0
2020-08-10 14:35:00,60.29,60.29,60.21,60.21,31756.5,50.4257,50.4257,50.3588,50.3588,31756.5
2020-08-10 14:40:00,60.21,60.22,60.17,60.17,15744.0,50.3588,50.3672,50.3254,50.3254,15744.0
2020-08-10 14:45:00,60.16,60.19,60.13,60.19,8541.0,50.317,50.3421,50.2919,50.3421,8541.0
2020-08-10 14:50:00,60.2,60.2,60.13,60.15,12490.5,50.3504,50.3504,50.2919,50.3086,12490.5
2020-08-10 14:55:00,60.15,60.17,59.83,60.02,104406.0,50.3086,50.3254,50.041,50.1999,104406.0
2020-08-10 15:00:00,60.03,60.15,60.01,60.14,21547.5,50.2083,50.3086,50.1915,50.3003,21547.5
2020-08-10 15:05:00,60.15,60.21,60.15,60.21,28054.5,50.3086,50.3588,50.3086,50.3588,28054.5
2020-08-10 15:10:00,60.21,60.22,60.07,60.13,23511.0,50.3588,50.3672,50.2417,50.2919,23511.0
2020-08-10 15:15:00,60.13,60.13,60.0,60.02,17080.5,50.2919,50.2919,50.1832,50.1999,17080.5
2020-08-10 15:20:00,60.01,60.06,59.97,60.01,17268.0,50.1915,50.2333,50.1581,50.1915,17268.0
2020-08-10 15:25:00,60.01,60.03,59.95,59.95,15906.0,50.1915,50.2083,50.1413,50.1413,15906.0
2020-08-10 15:30:00,59.95,59.99,59.94,59.94,24016.5,50.1413,50.1748,50.133,50.133,24016.5
2020-08-10 15:35:00,59.93,59.97,59.89,59.9,15873.0,50.1246,50.1581,50.0912,50.0995,15873.0
2020-08-10 15:40:00,59.91,59.97,59.91,59.94,21370.5,50.1079,50.1581,50.1079,50.133,21370.5
2020-08-10 15:45:00,59.95,59.99,59.84,59.85,25464.0,50.1413,50.1748,50.0493,50.0577,25464.0
2020-08-10 15:50:00,59.83,60.11,59.74,59.95,109714.5,50.041,50.2752,49.9657,50.1413,109714.5
2020-08-10 15:55:00,59.95,59.95,59.87,59.91,108912.0,50.1413,50.1413,50.0744,50.1079,108912.0
2020-08-11 09:30:00,60.26,60.83,59.87,60.72,36490.5,50.4006,50.8774,50.0744,50.7854,36490.5
2020-08-11 09:35:00,60.75,60.87,60.53,60.62,9486.0,50.8105,50.9108,50.6265,50.7017,9486.0
2020-08-11 09:40:00,60.71,60.75,60.56,60.56,6007.5,50.777,50.8105,50.6515,50.6515,6007.5
2020-08-11 09:45:00,60.6,60.6,60.31,60.36,5955.0,50.685,50.685,50.4424,50.4843,5955.0
2020-08-11 09:50:00,60.33,60.45,60.25,60.37,8475.0,50.4592,50.5595,50.3923,50.4926,8475.0
2020-08-11 09:55:00,60.37,60.41,60.3,60.37,14889.0,50.4926,50.5261,50.4341,50.4926,14889.0
2020-08-11 10:00:00,60.45,60.76,60.42,60.7,18276.0,50.5595,50.8188,50.5344,50.7686,18276.0
2020-08-11 10:05:00,60.67,60.67,60.44,60.44,11164.5,50.7435,50.7435,50.5512,50.5512,11164.5
2020-08-11 10:10:00,60.46,60.51,60.23,60.31,11959.5,50.5679,50.6097,50.3755,50.4424,11959.5
2020-08-11 10:15:00,60.31,60.45,60.25,60.42,12228.0,50.4424,50.5595,50.3923,50.5344,12228.0
2020-08-11 10:20:00,60.37,60.37,60.15,60.3,9240.0,50.4926,50.4926,50.3086,50.4341,9240.0
2020-08-11 10:25:00,60.27,60.44,60.22,60.44,16233.0,50.409,50.5512,50.3672,50.5512,16233.0
2020-08-11 10:30:00,60.44,60.48,60.33,60.47,48871.5,50.5512,50.5846,50.4592,50.5763,48871.5
2020-08-11 10:35:00,60.45,60.58,60.45,60.56,8178.0,50.5595,50.6683,50.5595,50.6515,8178.0
2020-08-11 10:40:00,60.63,60.69,60.54,60.55,5277.0,50.7101,50.7603,50.6348,50.6432,5277.0
2020-08-11 10:45:00,60.56,60.64,60.52,60.52,8599.5,50.6515,50.7185,50.6181,50.6181,8599.5
2020-08-11 10:50:00,60.54,60.56,60.49,60.49,6889.5,50.6348,50.6515,50.593,50.593,6889.5
2020-08-11 10:55:00,60.47,60.56,60.47,60.49,13458.0,50.5763,50.6515,50.5763,50.593,13458.0
2020-08-11 11:00:00,60.51,60.56,60.47,60.47,10903.5,50.6097,50.6515,50.5763,50.5763,10903.5
2020-08-11 11:05:00,60.48,60.57,60.48,60.54,6060.0,50.5846,50.6599,50.5846,50.6348,6060.0
2020-08-11 11:10:00,60.6,60.6,60.45,60.48,8334.0,50.685,50.685,50.5595,50.5846,8334.0
2020-08-11 11:15:00,60.47,60.57,60.47,60.53,10561.5,50.5763,50.6599,50.5763,50.6265,10561.5
2020-08-11 11:20:00,60.54,60.56,60.43,60.48,8260.5,50.6348,50.6515,50.5428,50.5846,8260.5
2020-08-11 11:25:00,60.49,60.49,60.36,60.4,6418.5,50.593,50.593,50.4843,50.5177,6418.5
2020-08-11 11:30:00,60.39,60.41,60.29,60.39,9862.5,50.5094,50.5261,50.4257,50.5094,9862.5
2020-08-11 11:35:00,60.37,60.37,60.29,60.29,4774.5,50.4926,50.4926,50.4257,50.4257,4774.5
2020-08-11 11:40:00,60.31,60.37,60.31,60.35,5983.5,50.4424,50.4926,50.4424,50.4759,5983.5
2020-08-11 11:45:00,60.35,60.37,60.29,60.29,6099.0,50.4759,50.4926,50.4257,50.4257,6099.0
2020-08-11 11:50:00,60.3,60.34,60.24,60.25,7527.0,50.4341,50.4675,50.3839,50.3923,7527.0
2020-08-11 11:55:00,60.25,60.33,60.23,60.32,7768.5,50.3923,50.4592,50.3755,50.4508,7768.5
2020-08-11 12:00:00,60.33,60.36,60.29,60.3,9025.5,50.4592,50.4843,50.4257,50.4341,9025.5
2020-08-11 12:05:00,60.3,60.34,60.28,60.3,8074.5,50.4341,50.4675,50.4174,50.4341,8074.5
2020-08-11 12:10:00,60.33,60.37,60.32,60.36,7392.0,50.4592,50.4926,50.4508,50.4843,7392.0
2020-08-11 12:15:00,60.35,60.36,60.33,60.33,8082.0,50.4759,50.4843,50.4592,50.4592,8082.0
2020-08-11 12:20:00,60.35,60.39,60.35,60.36,2691.0,50.4759,50.5094,50.4759,50.4843,2691.0
2020-08-11 12:25:00,60.36,60.44,60.36,60.44,6375.0,50.4843,50.5512,50.4843,50.5512,6375.0
2020-08-11 12:30:00,60.43,60.46,60.41,60.42,6811.5,50.5428,50.5679,50.5261,50.5344,6811.5
2020-08-11 12:35:00,60.39,60.39,60.34,60.37,7266.0,50.5094,50.5094,50.4675,50.4926,7266.0
2020-08-11 12:40:00,60.38,60.39,60.32,60.34,8305.5,50.501,50.5094,50.4508,50.4675,8305.5
2020-08-11 12:45:00,60.37,60.43,60.36,60.43,4002.0,50.4926,50.5428,50.4843,50.5428,4002.0
2020-08-11 12:50:00,60.4,60.43,60.38,60.41,9088.5,50.5177,50.5428,50.501,50.5261,9088.5
2020-08-11 12:55:00,60.41,60.42,60.32,60.39,8338.5,50.5261,50.5344,50.4508,50.5094,8338.5
2020-08-11 13:00:00,60.41,60.42,60.36,60.36,5110.5,50.5261,50.5344,50.4843,50.4843,5110.5
2020-08-11 13:05:00,60.37,60.39,60.35,60.39,5382.0,50.4926,50.5094,50.4759,50.5094,5382.0
2020-08-11 13:10:00,60.39,60.46,60.39,60.45,4378.5,50.5094,50.5679,50.5094,50.5595,4378.5
2020-08-11 13:15:00,60.46,60.47,60.4,60.45,5733.0,50.5679,50.5763,50.5177,50.5595,5733.0
2020-08-11 13:20:00,60.45,60.53,60.45,60.51,10650.0,50.5595,50.6265,50.5595,50.6097,10650.0
2020-08-11 13:25:00,60.51,60.55,60.49,60.51,11388.0,50.6097,50.6432,50.593,50.6097,11388.0
2020-08-11 13:30:00,60.51,60.54,60.43,60.43,14031.0,50.6097,50.6348,50.5428,50.5428,14031.0
2020-08-11 13:35:00,60.43,60.47,60.43,60.47,7912.5,50.5428,50.5763,50.5428,50.5763,7912.5
2020-08-11 13:40:00,60.49,60.5,60.4,60.45,19992.0,50.593,50.6014,50.5177,50.5595,19992.0
2020-08-11 13:45:00,60.45,60.47,60.43,60.45,12630.0,50.5595,50.5763,50.5428,50.5595,12630.0
2020-08-11 13:50:00,60.46,60.49,60.45,60.46,9067.5,50.5679,50.593,50.5595,50.5679,9067.5
2020-08-11 13:55:00,60.46,60.5,60.46,60.48,11551.5,50.5679,50.6014,50.5679,50.5846,11551.5
2020-08-11 14:00:00,60.47,60.53,60.46,60.5,15381.0,50.5763,50.6265,50.5679,50.6014,15381.0
2020-08-11 14:05:00,60.5,60.59,60.47,60.55,12688.5,50.6014,50.6766,50.5763,50.6432,12688.5
2020-08-11 14:10:00,60.53,60.55,60.46,60.49,8881.5,50.6265,50.6432,50.5679,50.593,8881.5
2020-08-11 14:15:00,60.49,60.54,60.45,60.49,10558.5,50.593,50.6348,50.5595,50.593,10558.5
2020-08-11 14:20:00,60.49,60.53,60.46,60.47,12274.5,50.593,50.6265,50.5679,50.5763,12274.5
2020-08-11 14:25:00,60.47,60.48,60.43,60.47,17986.5,50.5763,50.5846,50.5428,50.5763,17986.5
2020-08-11 14:30:00,60.48,60.51,60.45,60.47,12381.0,50.5846,50.6097,50.5595,50.5763,12381.0
2020-08-11 14:35:00,60.45,60.47,60.41,60.47,21285.0,50.5595,50.5763,50.5261,50.5763,21285.0
2020-08-11 14:40:00,60.47,60.51,60.45,60.47,13443.0,50.5763,50.6097,50.5595,50.5763,13443.0
2020-08-11 14:45:00,60.46,60.47,60.43,60.44,24426.0,50.5679,50.5763,50.5428,50.5512,24426.0
2020-08-11 14:50:00,60.44,60.52,60.43,60.51,18378.0,50.5512,50.6181,50.5428,50.6097,18378.0
2020-08-11 14:55:00,60.51,60.53,60.47,60.47,7357.5,50.6097,50.6265,50.5763,50.5763,7357.5
2020-08-11 15:00:00,60.48,60.51,60.43,60.45,18468.0,50.5846,50.6097,50.5428,50.5595,18468.0
2020-08-11 15:05:00,60.46,60.5,60.43,60.45,14851.5,50.5679,50.6014,50.5428,50.5595,14851.5
2020-08-11 15:10:00,60.45,60.51,60.41,60.41,20295.0,50.5595,50.6097,50.5261,50.5261,20295.0
2020-08-11 15:15:00,60.43,60.43,60.12,60.14,40987.5,50.5428,50.5428,50.2835,50.3003,40987.5
2020-08-11 15:20:00,60.14,60.27,60.13,60.13,21729.0,50.3003,50.409,50.2919,50.2919,21729.0
2020-08-11 15:25:00,60.16,60.33,60.15,60.33,17815.5,50.317,50.4592,50.3086,50.4592,17815.5
2020-08-11 15:30:00,60.32,60.38,60.19,60.22,29845.5,50.4508,50.501,50.3421,50.3672,29845.5
2020-08-11 15:35:00,60.21,60.35,60.2,60.29,35953.5,50.3588,50.4759,50.3504,50.4257,35953.5
2020-08-11 15:40:00,60.29,60.35,60.25,60.35,33993.0,50.4257,50.4759,50.3923,50.4759,33993.0
2020-08-11 15:45:00,60.34,60.35,60.19,60.25,37143.0,50.4675,50.4759,50.3421,50.3923,37143.0
2020-08-11 15:50:00,60.24,60.24,60.1,60.21,80872.5,50.3839,50.3839,50.2668,50.3588,80872.5
2020-08-11 15:55:00,60.22,60.3,60.17,60.27,91099.5,50.3672,50.4341,50.3254,50.409,91099.5
2020-08-12 09:30:00,60.41,60.6,60.3,60.35,67008.0,50.5261,50.685,50.4341,50.4759,67008.0
2020-08-12 09:35:00,60.36,60.42,60.17,60.21,32575.5,50.4843,50.5344,50.3254,50.3588,32575.5
2020-08-12 09:40:00,60.2,60.46,60.13,60.46,27571.5,50.3504,50.5679,50.2919,50.5679,27571.5
2020-08-12 09:45:00,60.43,60.43,60.25,60.27,16471.5,50.5428,50.5428,50.3923,50.409,16471.5
2020-08-12 09:50:00,60.25,60.29,60.01,60.09,46011.0,50.3923,50.4257,50.1915,50.2584,46011.0
2020-08-12 09:55:00,60.09,60.23,60.05,60.15,34365.0,50.2584,50.3755,50.225,50.3086,34365.0
2020-08-12 10:00:00,60.17,60.21,60.13,60.21,26349.0,50.3254,50.3588,50.2919,50.3588,26349.0
2020-08-12 10:05:00,60.21,60.29,60.17,60.24,13353.0,50.3588,50.4257,50.3254,50.3839,13353.0
2020-08-12 10:10:00,60.25,60.34,60.21,60.34,8410.5,50.3923,50.4675,50.3588,50.4675,8410.5
2020-08-12 10:15:00,60.37,60.51,60.36,60.47,8949.0,50.4926,50.6097,50.4843,50.5763,8949.0
2020-08-12 10:20:00,60.48,60.61,60.45,60.61,8401.5,50.5846,50.6934,50.5595,50.6934,8401.5
2020-08-12 10:25:00,60.63,60.63,60.53,60.61,12145.5,50.7101,50.7101,50.6265,50.6934,12145.5
2020-08-12 10:30:00,60.62,60.65,60.57,60.64,18691.5,50.7017,50.7268,50.6599,50.7185,18691.5
2020-08-12 10:35:00,60.64,60.66,60.57,60.59,12588.0,50.7185,50.7352,50.6599,50.6766,12588.0
2020-08-12 10:40:00,60.6,60.62,60.57,60.57,11992.5,50.685,50.7017,50.6599,50.6599,11992.5
2020-08-12 10:45:00,60.57,60.61,60.42,60.42,10629.0,50.6599,50.6934,50.5344,50.5344,10629.0
2020-08-12 10:50:00,60.43,60.53,60.43,60.53,11212.5,50.5428,50.6265,50.5428,50.6265,11212.5
2020-08-12 10:55:00,60.53,60.59,60.51,60.57,7702.5,50.6265,50.6766,50.6097,50.6599,7702.5
2020-08-12 11:00:00,60.55,60.61,60.55,60.58,4786.5,50.6432,50.6934,50.6432,50.6683,4786.5
2020-08-12 11:05:00,60.59,60.62,60.5,60.53,7467.0,50.6766,50.7017,50.6014,50.6265,7467.0
2020-08-12 11:10:00,60.53,60.53,60.39,60.42,12895.5,50.6265,50.6265,50.5094,50.5344,12895.5
2020-08-12 11:15:00,60.42,60.46,60.38,60.45,7869.0,50.5344,50.5679,50.501,50.5595,7869.0
2020-08-12 11:20:00,60.46,60.49,60.4,60.41,5673.0,50.5679,50.593,50.5177,50.5261,5673.0
2020-08-12 11:25:00,60.41,60.48,60.41,60.45,6208.5,50.5261,50.5846,50.5261,50.5595,6208.5
2020-08-12 11:30:00,60.45,60.51,60.45,60.47,5304.0,50.5595,50.6097,50.5595,50.5763,5304.0
2020-08-12 11:35:00,60.46,60.46,60.36,60.37,15072.0,50.5679,50.5679,50.4843,50.4926,15072.0
2020-08-12 11:40:00,60.37,60.41,60.35,60.37,9229.5,50.4926,50.5261,50.4759,50.4926,9229.5
2020-08-12 11:45:00,60.36,60.41,60.31,60.31,7947.0,50.4843,50.5261,50.4424,50.4424,7947.0
2020-08-12 11:50:00,60.33,60.35,60.27,60.32,14292.0,50.4592,50.4759,50.409,50.4508,14292.0
2020-08-12 11:55:00,60.33,60.35,60.31,60.34,8707.5,50.4592,50.4759,50.4424,50.4675,8707.5
2020-08-12 12:00:00,60.33,60.42,60.33,60.38,8956.5,50.4592,50.5344,50.4592,50.501,8956.5
2020-08-12 12:05:00,60.38,60.4,60.34,60.37,7924.5,50.501,50.5177,50.4675,50.4926,7924.5
2020-08-12 12:10:00,60.37,60.39,60.34,60.35,6966.0,50.4926,50.5094,50.4675,50.4759,6966.0
2020-08-12 12:15:00,60.37,60.44,60.35,60.44,5824.5,50.4926,50.5512,50.4759,50.5512,5824.5
2020-08-12 12:20:00,60.44,60.5,60.42,60.47,23265.0,50.5512,50.6014,50.5344,50.5763,23265.0
2020-08-12 12:25:00,60.47,60.51,60.46,60.49,7542.0,50.5763,50.6097,50.5679,50.593,7542.0
2020-08-12 12:30:00,60.47,60.52,60.47,60.47,7770.0,50.5763,50.6181,50.5763,50.5763,7770.0
2020-08-12 12:35:00,60.47,60.47,60.41,60.47,12552.0,50.5763,50.5763,50.5261,50.5763,12552.0
2020-08-12 12:40:00,60.51,60.53,60.41,60.43,7005.0,50.6097,50.6265,50.5261,50.5428,7005.0
2020-08-12 12:45:00,60.42,60.43,60.39,60.41,7083.0,50.5344,50.5428,50.5094,50.5261,7083.0
2020-08-12 12:50:00,60.4,60.42,60.39,60.42,5332.5,50.5177,50.5344,50.5094,50.5344,5332.5
2020-08-12 12:55:00,60.43,60.45,60.36,60.37,21454.5,50.5428,50.5595,50.4843,50.4926,21454.5
2020-08-12 13:00:00,60.36,60.41,60.33,60.33,8085.0,50.4843,50.5261,50.4592,50.4592,8085.0
2020-08-12 13:05:00,60.32,60.36,60.28,60.29,6387.0,50.4508,50.4843,50.4174,50.4257,6387.0
2020-08-12 13:10:00,60.3,60.3,60.15,60.15,20313.0,50.4341,50.4341,50.3086,50.3086,20313.0
2020-08-12 13:15:00,60.13,60.21,60.12,60.19,12354.0,50.2919,50.3588,50.2835,50.3421,12354.0
2020-08-12 13:20:00,60.19,60.2,60.15,60.16,7915.5,50.3421,50.3504,50.3086,50.317,7915.5
2020-08-12 13:25:00,60.15,60.16,60.11,60.15,10422.0,50.3086,50.317,50.2752,50.3086,10422.0
2020-08-12 13:30:00,60.17,60.19,60.11,60.15,8251.5,50.3254,50.3421,50.2752,50.3086,8251.5
2020-08-12 13:35:00,60.14,60.21,60.13,60.19,12243.0,50.3003,50.3588,50.2919,50.3421,12243.0
2020-08-12 13:40:00,60.21,60.21,60.14,60.14,13236.0,50.3588,50.3588,50.3003,50.3003,13236.0
2020-08-12 13:45:00,60.15,60.21,60.14,60.19,15862.5,50.3086,50.3588,50.3003,50.3421,15862.5
2020-08-12 13:50:00,60.19,60.23,60.19,60.21,13482.0,50.3421,50.3755,50.3421,50.3588,13482.0
2020-08-12 13:55:00,60.23,60.23,60.19,60.21,13779.0,50.3755,50.3755,50.3421,50.3588,13779.0
2020-08-12 14:00:00,60.21,60.25,60.19,60.21,14205.0,50.3588,50.3923,50.3421,50.3588,14205.0
2020-08-12 14:05:00,60.21,60.23,60.13,60.13,14710.5,50.3588,50.3755,50.2919,50.2919,14710.5
2020-08-12 14:10:00,60.13,60.14,60.03,60.03,24216.0,50.2919,50.3003,50.2083,50.2083,24216.0
2020-08-12 14:15:00,60.04,60.07,60.01,60.05,19645.5,50.2166,50.2417,50.1915,50.225,19645.5
2020-08-12 14:20:00,60.06,60.11,60.05,60.07,15906.0,50.2333,50.2752,50.225,50.2417,15906.0
2020-08-12 14:25:00,60.07,60.07,59.91,59.92,25201.5,50.2417,50.2417,50.1079,50.1163,25201.5
2020-08-12 14:30:00,59.92,60.01,59.92,60.01,17011.5,50.1163,50.1915,50.1163,50.1915,17011.5
2020-08-12 14:35:00,60.03,60.09,60.02,60.02,9693.0,50.2083,50.2584,50.1999,50.1999,9693.0
2020-08-12 14:40:00,60.03,60.09,60.02,60.05,23289.0,50.2083,50.2584,50.1999,50.225,23289.0
2020-08-12 14:45:00,60.05,60.13,60.04,60.11,14040.0,50.225,50.2919,50.2166,50.2752,14040.0
2020-08-12 14:50:00,60.09,60.12,60.05,60.07,14497.5,50.2584,50.2835,50.225,50.2417,14497.5
2020-08-12 14:55:00,60.09,60.17,60.09,60.11,10629.0,50.2584,50.3254,50.2584,50.2752,10629.0
2020-08-12 15:00:00,60.11,60.13,60.03,60.06,12066.0,50.2752,50.2919,50.2083,50.2333,12066.0
2020-08-12 15:05:00,60.07,60.1,60.06,60.08,11509.5,50.2417,50.2668,50.2333,50.2501,11509.5
2020-08-12 15:10:00,60.07,60.13,60.07,60.11,23313.0,50.2417,50.2919,50.2417,50.2752,23313.0
2020-08-12 15:15:00,60.11,60.16,60.09,60.11,15909.0,50.2752,50.317,50.2584,50.2752,15909.0
2020-08-12 15:20:00,60.12,60.19,60.11,60.11,15988.5,50.2835,50.3421,50.2752,50.2752,15988.5
2020-08-12 15:25:00,60.11,60.23,60.11,60.2,11814.0,50.2752,50.3755,50.2752,50.3504,11814.0
2020-08-12 15:30:00,60.19,60.19,60.07,60.15,23437.5,50.3421,50.3421,50.2417,50.3086,23437.5
2020-08-12 15:35:00,60.14,60.17,60.11,60.14,26545.5,50.3003,50.3254,50.2752,50.3003,26545.5
2020-08-12 15:40:00,60.13,60.23,60.13,60.2,40584.0,50.2919,50.3755,50.2919,50.3504,40584.0
2020-08-12 15:45:00,60.2,60.21,60.12,60.15,27603.0,50.3504,50.3588,50.2835,50.3086,27603.0
2020-08-12 15:50:00,60.19,60.35,60.12,60.23,108310.5,50.3421,50.4759,50.2835,50.3755,108310.5
2020-08-12 15:55:00,60.21,60.26,60.16,60.23,133012.5,50.3588,50.4006,50.317,50.3755,133012.5
2020-08-13 09:30:00,60.01,60.01,59.73,59.83,26182.5,50.1915,50.1915,49.9573,50.041,26182.5
2020-08-13 09:35:00,59.79,59.86,59.65,59.68,13551.0,50.0075,50.0661,49.8904,49.9155,13551.0
2020-08-13 09:40:00,59.68,59.74,59.64,59.69,15859.5,49.9155,49.9657,49.8821,49.9239,15859.5
2020-08-13 09:45:00,59.67,59.69,59.55,59.64,16458.0,49.9072,49.9239,49.8068,49.8821,16458.0
2020-08-13 09:50:00,59.6,59.71,59.59,59.7,16114.5,49.8486,49.9406,49.8402,49.9323,16114.5
2020-08-13 09:55:00,59.7,59.73,59.65,59.71,11665.5,49.9323,49.9573,49.8904,49.9406,11665.5
2020-08-13 10:00:00,59.67,59.79,59.67,59.76,10362.0,49.9072,50.0075,49.9072,49.9824,10362.0
2020-08-13 10:05:00,59.8,59.9,59.77,59.79,11556.0,50.0159,50.0995,49.9908,50.0075,11556.0
2020-08-13 10:10:00,59.81,59.82,59.76,59.79,12456.0,50.0243,50.0326,49.9824,50.0075,12456.0
2020-08-13 10:15:00,59.77,59.79,59.59,59.59,11011.5,49.9908,50.0075,49.8402,49.8402,11011.5
2020-08-13 10:20:00,59.6,59.61,59.45,59.45,15189.0,49.8486,49.857,49.7232,49.7232,15189.0
2020-08-13 10:25:00,59.47,59.57,59.45,59.52,7902.0,49.7399,49.8235,49.7232,49.7817,7902.0
2020-08-13 10:30:00,59.51,59.61,59.49,59.57,6601.5,49.7733,49.857,49.7566,49.8235,6601.5
2020-08-13 10:35:00,59.57,59.65,59.57,59.59,19629.0,49.8235,49.8904,49.8235,49.8402,19629.0
2020-08-13 10:40:00,59.59,59.59,59.49,59.51,10011.0,49.8402,49.8402,49.7566,49.7733,10011.0
2020-08-13 10:45:00,59.52,59.58,59.49,59.51,11268.0,49.7817,49.8319,49.7566,49.7733,11268.0
2020-08-13 10:50:00,59.51,59.57,59.49,59.55,7791.0,49.7733,49.8235,49.7566,49.8068,7791.0
2020-08-13 10:55:00,59.56,59.69,59.53,59.62,8781.0,49.8152,49.9239,49.7901,49.8653,8781.0
2020-08-13 11:00:00,59.62,59.65,59.54,59.55,19020.0,49.8653,49.8904,49.7984,49.8068,19020.0
2020-08-13 11:05:00,59.55,59.55,59.49,59.49,28015.5,49.8068,49.8068,49.7566,49.7566,28015.5
2020-08-13 11:10:00,59.49,59.51,59.44,59.51,26154.0,49.7566,49.7733,49.7148,49.7733,26154.0
2020-08-13 11:15:00,59.51,59.52,59.47,59.5,18702.0,49.7733,49.7817,49.7399,49.765,18702.0
2020-08-13 11:20:00,59.49,59.51,59.47,59.5,11098.5,49.7566,49.7733,49.7399,49.765,11098.5
2020-08-13 11:25:00,59.5,59.52,59.46,59.48,30420.0,49.765,49.7817,49.7315,49.7482,30420.0
2020-08-13 11:30:00,59.49,59.49,59.35,59.36,58636.5,49.7566,49.7566,49.6395,49.6479,58636.5
2020-08-13 11:35:00,59.36,59.39,59.33,59.34,21793.5,49.6479,49.673,49.6228,49.6312,21793.5
2020-08-13 11:40:00,59.35,59.4,59.34,59.39,13966.5,49.6395,49.6813,49.6312,49.673,13966.5
2020-08-13 11:45:00,59.38,59.43,59.36,59.37,18862.5,49.6646,49.7064,49.6479,49.6562,18862.5
2020-08-13 11:50:00,59.39,59.44,59.37,59.37,18556.5,49.673,49.7148,49.6562,49.6562,18556.5
2020-08-13 11:55:00,59.38,59.39,59.29,59.31,20446.5,49.6646,49.673,49.5893,49.6061,20446.5
2020-08-13 12:00:00,59.33,59.41,59.33,59.39,16311.0,49.6228,49.6897,49.6228,49.673,16311.0
2020-08-13 12:05:00,59.41,59.56,59.4,59.54,9916.5,49.6897,49.8152,49.6813,49.7984,9916.5
2020-08-13 12:10:00,59.55,59.59,59.47,59.49,10084.5,49.8068,49.8402,49.7399,49.7566,10084.5
2020-08-13 12:15:00,59.49,59.49,59.45,59.49,5385.0,49.7566,49.7566,49.7232,49.7566,5385.0
2020-08-13 12:20:00,59.49,59.49,59.38,59.39,7681.5,49.7566,49.7566,49.6646,49.673,7681.5
2020-08-13 12:25:00,59.39,59.43,59.39,59.42,7246.5,49.673,49.7064,49.673,49.6981,7246.5
2020-08-13 12:30:00,59.42,59.47,59.42,59.45,6121.5,49.6981,49.7399,49.6981,49.7232,6121.5
2020-08-13 12:35:00,59.45,59.47,59.43,59.43,26400.0,49.7232,49.7399,49.7064,49.7064,26400.0
2020-08-13 12:40:00,59.45,59.51,59.43,59.45,7972.5,49.7232,49.7733,49.7064,49.7232,7972.5
2020-08-13 12:45:00,59.48,59.5,59.47,59.47,6178.5,49.7482,49.765,49.7399,49.7399,6178.5
2020-08-13 12:50:00,59.49,59.49,59.41,59.47,5959.5,49.7566,49.7566,49.6897,49.7399,5959.5
2020-08-13 12:55:00,59.47,59.47,59.39,59.39,20221.5,49.7399,49.7399,49.673,49.673,20221.5
2020-08-13 13:00:00,59.39,59.44,59.35,59.37,13900.5,49.673,49.7148,49.6395,49.6562,13900.5
2020-08-13 13:05:00,59.36,59.44,59.34,59.41,10464.0,49.6479,49.7148,49.6312,49.6897,10464.0
2020-08-13 13:10:00,59.41,59.45,59.39,59.39,9034.5,49.6897,49.7232,49.673,49.673,9034.5
2020-08-13 13:15:00,59.43,59.45,59.39,59.45,7255.5,49.7064,49.7232,49.673,49.7232,7255.5
2020-08-13 13:20:00,59.45,59.45,59.37,59.38,9795.0,49.7232,49.7232,49.6562,49.6646,9795.0
2020-08-13 13:25:00,59.35,59.39,59.33,59.37,8550.0,49.6395,49.673,49.6228,49.6562,8550.0
2020-08-13 13:30:00,59.37,59.37,59.27,59.28,13828.5,49.6562,49.6562,49.5726,49.581,13828.5
2020-08-13 13:35:00,59.29,59.31,59.28,59.28,6789.0,49.5893,49.6061,49.581,49.581,6789.0
2020-08-13 13:40:00,59.28,59.31,59.26,59.3,5470.5,49.581,49.6061,49.5642,49.5977,5470.5
2020-08-13 13:45:00,59.31,59.37,59.3,59.3,9934.5,49.6061,49.6562,49.5977,49.5977,9934.5
2020-08-13 13:50:00,59.29,59.36,59.27,59.35,6750.0,49.5893,49.6479,49.5726,49.6395,6750.0
2020-08-13 13:55:00,59.36,59.36,59.3,59.3,12091.5,49.6479,49.6479,49.5977,49.5977,12091.5
2020-08-13 14:00:00,59.3,59.31,59.23,59.25,24654.0,49.5977,49.6061,49.5391,49.5559,24654.0
2020-08-13 14:05:00,59.25,59.25,59.21,59.21,13914.0,49.5559,49.5559,49.5224,49.5224,13914.0
2020-08-13 14:10:00,59.23,59.24,59.19,59.19,26568.0,49.5391,49.5475,49.5057,49.5057,26568.0
2020-08-13 14:15:00,59.19,59.2,59.08,59.09,15921.0,49.5057,49.5141,49.4137,49.4221,15921.0
2020-08-13 14:20:00,59.09,59.14,59.05,59.13,13815.0,49.4221,49.4639,49.3886,49.4555,13815.0
2020-08-13 14:25:00,59.12,59.15,59.08,59.09,13030.5,49.4471,49.4722,49.4137,49.4221,13030.5
2020-08-13 14:30:00,59.08,59.13,59.08,59.12,9480.0,49.4137,49.4555,49.4137,49.4471,9480.0
2020-08-13 14:35:00,59.11,59.11,59.04,59.05,15072.0,49.4388,49.4388,49.3802,49.3886,15072.0
2020-08-13 14:40:00,59.07,59.08,58.98,58.99,16123.5,49.4053,49.4137,49.3301,49.3384,16123.5
2020-08-13 14:45:00,59.01,59.09,58.98,59.0,20637.0,49.3551,49.4221,49.3301,49.3468,20637.0
2020-08-13 14:50:00,59.01,59.01,58.83,58.88,29784.0,49.3551,49.3551,49.2046,49.2464,29784.0
2020-08-13 14:55:00,58.88,58.95,58.83,58.86,17950.5,49.2464,49.305,49.2046,49.2297,17950.5
2020-08-13 15:00:00,58.88,58.95,58.83,58.95,16870.5,49.2464,49.305,49.2046,49.305,16870.5
2020-08-13 15:05:00,58.94,59.01,58.91,58.95,14607.0,49.2966,49.3551,49.2715,49.305,14607.0
2020-08-13 15:10:00,58.93,59.01,58.91,58.99,15262.5,49.2882,49.3551,49.2715,49.3384,15262.5
2020-08-13 15:15:00,58.99,59.13,58.99,59.11,16282.5,49.3384,49.4555,49.3384,49.4388,16282.5
2020-08-13 15:20:00,59.13,59.15,59.1,59.13,14614.5,49.4555,49.4722,49.4304,49.4555,14614.5
2020-08-13 15:25:00,59.13,59.14,59.1,59.11,16297.5,49.4555,49.4639,49.4304,49.4388,16297.5
2020-08-13 15:30:00,59.13,59.13,59.02,59.05,24519.0,49.4555,49.4555,49.3635,49.3886,24519.0
2020-08-13 15:35:00,59.05,59.07,58.97,58.98,46659.0,49.3886,49.4053,49.3217,49.3301,46659.0
2020-08-13 15:40:00,58.99,59.07,58.97,59.02,42951.0,49.3384,49.4053,49.3217,49.3635,42951.0
2020-08-13 15:45:00,59.01,59.04,58.93,58.96,44158.5,49.3551,49.3802,49.2882,49.3133,44158.5
2020-08-13 15:50:00,58.97,59.09,58.93,59.03,77052.0,49.3217,49.4221,49.2882,49.3719,77052.0
2020-08-13 15:55:00,59.06,59.07,58.93,58.99,173065.5,49.397,49.4053,49.2882,49.3384,173065.5
2020-08-14 09:30:00,59.0,59.0,58.67,58.98,47844.0,49.3468,49.3468,49.0708,49.3301,47844.0
2020-08-14 09:35:00,59.01,59.07,58.91,58.97,19029.0,49.3551,49.4053,49.2715,49.3217,19029.0
2020-08-14 09:40:00,58.99,59.03,58.93,58.95,4650.0,49.3384,49.3719,49.2882,49.305,4650.0
2020-08-14 09:45:00,58.96,59.11,58.95,59.05,26712.0,49.3133,49.4388,49.305,49.3886,26712.0
2020-08-14 09:50:00,59.07,59.1,58.99,59.07,12937.5,49.4053,49.4304,49.3384,49.4053,12937.5
2020-08-14 09:55:00,59.08,59.12,59.03,59.05,21222.0,49.4137,49.4471,49.3719,49.3886,21222.0
2020-08-14 10:00:00,59.04,59.19,59.03,59.05,28590.0,49.3802,49.5057,49.3719,49.3886,28590.0
2020-08-14 10:05:00,59.05,59.1,59.0,59.1,18045.0,49.3886,49.4304,49.3468,49.4304,18045.0
2020-08-14 10:10:00,59.09,59.11,58.99,59.02,18153.0,49.4221,49.4388,49.3384,49.3635,18153.0
2020-08-14 10:15:00,59.01,59.12,58.98,59.07,14619.0,49.3551,49.4471,49.3301,49.4053,14619.0
2020-08-14 10:20:00,59.06,59.19,59.01,59.19,11103.0,49.397,49.5057,49.3551,49.5057,11103.0
2020-08-14 10:25:00,59.18,59.2,59.1,59.11,11010.0,49.4973,49.5141,49.4304,49.4388,11010.0
2020-08-14 10:30:00,59.13,59.25,59.11,59.23,11793.0,49.4555,49.5559,49.4388,49.5391,11793.0
2020-08-14 10:35:00,59.22,59.28,59.2,59.26,11781.0,49.5308,49.581,49.5141,49.5642,11781.0
2020-08-14 10:40:00,59.26,59.27,59.21,59.21,9850.5,49.5642,49.5726,49.5224,49.5224,9850.5
2020-08-14 10:45:00,59.21,59.25,59.2,59.22,7725.0,49.5224,49.5559,49.5141,49.5308,7725.0
2020-08-14 10:50:00,59.23,59.29,59.21,59.25,19096.5,49.5391,49.5893,49.5224,49.5559,19096.5
2020-08-14 10:55:00,59.25,59.27,59.19,59.2,26911.5,49.5559,49.5726,49.5057,49.5141,26911.5
2020-08-14 11:00:00,59.19,59.21,59.16,59.21,17728.5,49.5057,49.5224,49.4806,49.5224,17728.5
2020-08-14 11:05:00,59.2,59.25,59.19,59.22,19305.0,49.5141,49.5559,49.5057,49.5308,19305.0
2020-08-14 11:10:00,59.23,59.27,59.2,59.22,19044.0,49.5391,49.5726,49.5141,49.5308,19044.0
2020-08-14 11:15:00,59.22,59.38,59.22,59.37,13347.0,49.5308,49.6646,49.5308,49.6562,13347.0
2020-08-14 11:20:00,59.39,59.44,59.38,59.4,22920.0,49.673,49.7148,49.6646,49.6813,22920.0
2020-08-14 11:25:00,59.39,59.49,59.39,59.47,13762.5,49.673,49.7566,49.673,49.7399,13762.5
2020-08-14 11:30:00,59.49,59.49,59.44,59.45,8373.0,49.7566,49.7566,49.7148,49.7232,8373.0
2020-08-14 11:35:00,59.44,59.49,59.41,59.46,9748.5,49.7148,49.7566,49.6897,49.7315,9748.5
2020-08-14 11:40:00,59.48,59.53,59.47,59.49,18477.0,49.7482,49.7901,49.7399,49.7566,18477.0
2020-08-14 11:45:00,59.49,59.54,59.46,59.54,12861.0,49.7566,49.7984,49.7315,49.7984,12861.0
2020-08-14 11:50:00,59.54,59.61,59.51,59.51,7812.0,49.7984,49.857,49.7733,49.7733,7812.0
2020-08-14 11:55:00,59.51,59.61,59.51,59.59,6261.0,49.7733,49.857,49.7733,49.8402,6261.0
2020-08-14 12:00:00,59.61,59.61,59.51,59.57,11766.0,49.857,49.857,49.7733,49.8235,11766.0
2020-08-14 12:05:00,59.57,59.61,59.57,59.6,8760.0,49.8235,49.857,49.8235,49.8486,8760.0
2020-08-14 12:10:00,59.61,59.64,59.59,59.6,6624.0,49.857,49.8821,49.8402,49.8486,6624.0
2020-08-14 12:15:00,59.6,59.63,59.59,59.61,6682.5,49.8486,49.8737,49.8402,49.857,6682.5
2020-08-14 12:20:00,59.61,59.62,59.53,59.53,20071.5,49.857,49.8653,49.7901,49.7901,20071.5
2020-08-14 12:25:00,59.52,59.55,59.52,59.52,17394.0,49.7817,49.8068,49.7817,49.7817,17394.0
2020-08-14 12:30:00,59.53,59.57,59.52,59.55,44221.5,49.7901,49.8235,49.7817,49.8068,44221.5
2020-08-14 12:35:00,59.55,59.57,59.52,59.55,30966.0,49.8068,49.8235,49.7817,49.8068,30966.0
2020-08-14 12:40:00,59.55,59.55,59.51,59.51,9025.5,49.8068,49.8068,49.7733,49.7733,9025.5
2020-08-14 12:45:00,59.5,59.5,59.45,59.45,7543.5,49.765,49.765,49.7232,49.7232,7543.5
2020-08-14 12:50:00,59.45,59.47,59.4,59.41,10771.5,49.7232,49.7399,49.6813,49.6897,10771.5
2020-08-14 12:55:00,59.41,59.43,59.37,59.37,11457.0,49.6897,49.7064,49.6562,49.6562,11457.0
2020-08-14 13:00:00,59.34,59.35,59.32,59.33,17355.0,49.6312,49.6395,49.6144,49.6228,17355.0
2020-08-14 13:05:00,59.33,59.35,59.31,59.35,13134.0,49.6228,49.6395,49.6061,49.6395,13134.0
2020-08-14 13:10:00,59.35,59.38,59.31,59.36,9538.5,49.6395,49.6646,49.6061,49.6479,9538.5
2020-08-14 13:15:00,59.39,59.41,59.38,59.39,9316.5,49.673,49.6897,49.6646,49.673,9316.5
2020-08-14 13:20:00,59.39,59.43,59.37,59.37,8307.0,49.673,49.7064,49.6562,49.6562,8307.0
2020-08-14 13:25:00,59.37,59.38,59.33,59.34,10408.5,49.6562,49.6646,49.6228,49.6312,10408.5
2020-08-14 13:30:00,59.34,59.4,59.33,59.38,7299.0,49.6312,49.6813,49.6228,49.6646,7299.0
2020-08-14 13:35:00,59.39,59.45,59.36,59.43,11752.5,49.673,49.7232,49.6479,49.7064,11752.5
2020-08-14 13:40:00,59.43,59.43,59.39,59.41,9870.0,49.7064,49.7064,49.673,49.6897,9870.0
2020-08-14 13:45:00,59.41,59.47,59.39,59.43,12039.0,49.6897,49.7399,49.673,49.7064,12039.0
2020-08-14 13:50:00,59.43,59.47,59.41,59.44,13554.0,49.7064,49.7399,49.6897,49.7148,13554.0
2020-08-14 13:55:00,59.44,59.47,59.43,59.46,10906.5,49.7148,49.7399,49.7064,49.7315,10906.5
2020-08-14 14:00:00,59.46,59.46,59.41,59.43,11347.5,49.7315,49.7315,49.6897,49.7064,11347.5
2020-08-14 14:05:00,59.43,59.43,59.33,59.41,14673.0,49.7064,49.7064,49.6228,49.6897,14673.0
2020-08-14 14:10:00,59.42,59.43,59.37,59.38,8736.0,49.6981,49.7064,49.6562,49.6646,8736.0
2020-08-14 14:15:00,59.39,59.4,59.36,59.37,7419.0,49.673,49.6813,49.6479,49.6562,7419.0
2020-08-14 14:20:00,59.38,59.4,59.37,59.37,6204.0,49.6646,49.6813,49.6562,49.6562,6204.0
2020-08-14 14:25:00,59.36,59.36,59.33,59.34,6217.5,49.6479,49.6479,49.6228,49.6312,6217.5
2020-08-14 14:30:00,59.34,59.36,59.33,59.33,24990.0,49.6312,49.6479,49.6228,49.6228,24990.0
2020-08-14 14:35:00,59.32,59.35,59.31,59.33,10453.5,49.6144,49.6395,49.6061,49.6228,10453.5
2020-08-14 14:40:00,59.32,59.32,59.27,59.27,7173.0,49.6144,49.6144,49.5726,49.5726,7173.0
2020-08-14 14:45:00,59.27,59.31,59.25,59.27,11670.0,49.5726,49.6061,49.5559,49.5726,11670.0
2020-08-14 14:50:00,59.28,59.35,59.27,59.31,9691.5,49.581,49.6395,49.5726,49.6061,9691.5
2020-08-14 14:55:00,59.31,59.32,59.26,59.27,7656.0,49.6061,49.6144,49.5642,49.5726,7656.0
2020-08-14 15:00:00,59.27,59.33,59.27,59.29,9831.0,49.5726,49.6228,49.5726,49.5893,9831.0
2020-08-14 15:05:00,59.3,59.31,59.27,59.27,11221.5,49.5977,49.6061,49.5726,49.5726,11221.5
2020-08-14 15:10:00,59.27,59.29,59.19,59.21,28249.5,49.5726,49.5893,49.5057,49.5224,28249.5
2020-08-14 15:15:00,59.22,59.32,59.22,59.29,10401.0,49.5308,49.6144,49.5308,49.5893,10401.0
2020-08-14 15:20:00,59.31,59.32,59.27,59.28,8575.5,49.6061,49.6144,49.5726,49.581,8575.5
2020-08-14 15:25:00,59.27,59.33,59.27,59.29,13120.5,49.5726,49.6228,49.5726,49.5893,13120.5
2020-08-14 15:30:00,59.29,59.33,59.23,59.23,24571.5,49.5893,49.6228,49.5391,49.5391,24571.5
2020-08-14 15:35:00,59.23,59.26,59.2,59.26,17193.0,49.5391,49.5642,49.5141,49.5642,17193.0
2020-08-14 15:40:00,59.26,59.27,59.17,59.26,22815.0,49.5642,49.5726,49.489,49.5642,22815.0
2020-08-14 15:45:00,59.25,59.27,59.15,59.16,26977.5,49.5559,49.5726,49.4722,49.4806,26977.5
2020-08-14 15:50:00,59.07,59.39,59.07,59.33,75520.5,49.4053,49.673,49.4053,49.6228,75520.5
2020-08-14 15:55:00,59.33,59.35,59.25,59.29,91818.0,49.6228,49.6395,49.5559,49.5893,91818.0
2020-08-17 09:30:00,59.5,59.66,59.34,59.66,30327.0,49.765,49.8988,49.6312,49.8988,30327.0
2020-08-17 09:35:00,59.62,59.69,59.43,59.47,10552.5,49.8653,49.9239,49.7064,49.7399,10552.5
2020-08-17 09:40:00,59.51,59.51,59.24,59.27,7471.5,49.7733,49.7733,49.5475,49.5726,7471.5
2020-08-17 09:45:00,59.27,59.31,59.2,59.3,12774.0,49.5726,49.6061,49.5141,49.5977,12774.0
2020-08-17 09:50:00,59.3,59.3,59.13,59.19,8709.0,49.5977,49.5977,49.4555,49.5057,8709.0
2020-08-17 09:55:00,59.18,59.25,59.16,59.21,8406.0,49.4973,49.5559,49.4806,49.5224,8406.0
2020-08-17 10:00:00,59.15,59.15,59.01,59.03,12927.0,49.4722,49.4722,49.3551,49.3719,12927.0
2020-08-17 10:05:00,58.97,59.15,58.91,59.15,7395.0,49.3217,49.4722,49.2715,49.4722,7395.0
2020-08-17 10:10:00,59.19,59.23,59.09,59.09,12226.5,49.5057,49.5391,49.4221,49.4221,12226.5
2020-08-17 10:15:00,59.09,59.13,59.07,59.08,4155.0,49.4221,49.4555,49.4053,49.4137,4155.0
2020-08-17 10:20:00,59.1,59.23,59.09,59.21,4759.5,49.4304,49.5391,49.4221,49.5224,4759.5
2020-08-17 10:25:00,59.19,59.21,59.19,59.19,3450.0,49.5057,49.5224,49.5057,49.5057,3450.0
2020-08-17 10:30:00,59.19,59.27,59.19,59.23,10131.0,49.5057,49.5726,49.5057,49.5391,10131.0
2020-08-17 10:35:00,59.21,59.21,59.19,59.19,2496.0,49.5224,49.5224,49.5057,49.5057,2496.0
2020-08-17 10:40:00,59.2,59.22,59.18,59.19,10633.5,49.5141,49.5308,49.4973,49.5057,10633.5
2020-08-17 10:45:00,59.2,59.21,59.14,59.16,7041.0,49.5141,49.5224,49.4639,49.4806,7041.0
2020-08-17 10:50:00,59.17,59.24,59.17,59.23,5014.5,49.489,49.5475,49.489,49.5391,5014.5
2020-08-17 10:55:00,59.23,59.28,59.22,59.25,9055.5,49.5391,49.581,49.5308,49.5559,9055.5
2020-08-17 11:00:00,59.26,59.27,59.21,59.23,15004.5,49.5642,49.5726,49.5224,49.5391,15004.5
2020-08-17 11:05:00,59.23,59.23,59.17,59.18,4308.0,49.5391,49.5391,49.489,49.4973,4308.0
2020-08-17 11:10:00,59.19,59.21,59.17,59.17,2748.0,49.5057,49.5224,49.489,49.489,2748.0
2020-08-17 11:15:00,59.18,59.19,59.15,59.17,1986.0,49.4973,49.5057,49.4722,49.489,1986.0
2020-08-17 11:20:00,59.17,59.21,59.17,59.17,3570.0,49.489,49.5224,49.489,49.489,3570.0
2020-08-17 11:25:00,59.19,59.22,59.18,59.22,7087.5,49.5057,49.5308,49.4973,49.5308,7087.5
2020-08-17 11:30:00,59.21,59.23,59.19,59.19,8197.5,49.5224,49.5391,49.5057,49.5057,8197.5
2020-08-17 11:35:00,59.19,59.23,59.16,59.17,9891.0,49.5057,49.5391,49.4806,49.489,9891.0
2020-08-17 11:40:00,59.15,59.17,59.15,59.15,3889.5,49.4722,49.489,49.4722,49.4722,3889.5
2020-08-17 11:45:00,59.13,59.14,59.12,59.14,1315.5,49.4555,49.4639,49.4471,49.4639,1315.5
2020-08-17 11:50:00,59.13,59.17,59.11,59.17,4714.5,49.4555,49.489,49.4388,49.489,4714.5
2020-08-17 11:55:00,59.17,59.2,59.13,59.2,3267.0,49.489,49.5141,49.4555,49.5141,3267.0
2020-08-17 12:00:00,59.19,59.23,59.13,59.21,446103.0,49.5057,49.5391,49.4555,49.5224,446103.0
2020-08-17 12:05:00,59.21,59.28,59.21,59.28,11979.0,49.5224,49.581,49.5224,49.581,11979.0
2020-08-17 12:10:00,59.29,59.3,59.25,59.27,12265.5,49.5893,49.5977,49.5559,49.5726,12265.5
2020-08-17 12:15:00,59.28,59.33,59.27,59.33,4804.5,49.581,49.6228,49.5726,49.6228,4804.5
2020-08-17 12:20:00,59.32,59.33,59.31,59.33,4033.5,49.6144,49.6228,49.6061,49.6228,4033.5
2020-08-17 12:25:00,59.35,59.42,59.34,59.42,8079.0,49.6395,49.6981,49.6312,49.6981,8079.0
2020-08-17 12:30:00,59.44,59.45,59.37,59.37,4620.0,49.7148,49.7232,49.6562,49.6562,4620.0
2020-08-17 12:35:00,59.36,59.37,59.31,59.35,3364.5,49.6479,49.6562,49.6061,49.6395,3364.5
2020-08-17 12:40:00,59.35,59.37,59.35,59.35,2287.5,49.6395,49.6562,49.6395,49.6395,2287.5
2020-08-17 12:45:00,59.35,59.38,59.35,59.37,1650.0,49.6395,49.6646,49.6395,49.6562,1650.0
2020-08-17 12:50:00,59.37,59.42,59.37,59.42,3916.5,49.6562,49.6981,49.6562,49.6981,3916.5
2020-08-17 12:55:00,59.4,59.44,59.4,59.43,2400.0,49.6813,49.7148,49.6813,49.7064,2400.0
2020-08-17 13:00:00,59.41,59.41,59.39,59.39,2440.5,49.6897,49.6897,49.673,49.673,2440.5
2020-08-17 13:05:00,59.37,59.37,59.34,59.35,3375.0,49.6562,49.6562,49.6312,49.6395,3375.0
2020-08-17 13:10:00,59.35,59.37,59.31,59.37,3055.5,49.6395,49.6562,49.6061,49.6562,3055.5
2020-08-17 13:15:00,59.34,59.4,59.33,59.4,3637.5,49.6312,49.6813,49.6228,49.6813,3637.5
2020-08-17 13:20:00,59.39,59.39,59.35,59.38,5620.5,49.673,49.673,49.6395,49.6646,5620.5
2020-08-17 13:25:00,59.38,59.4,59.35,59.4,6247.5,49.6646,49.6813,49.6395,49.6813,6247.5
2020-08-17 13:30:00,59.39,59.41,59.28,59.29,7764.0,49.673,49.6897,49.581,49.5893,7764.0
2020-08-17 13:35:00,59.29,59.37,59.28,59.31,16756.5,49.5893,49.6562,49.581,49.6061,16756.5
2020-08-17 13:40:00,59.31,59.31,59.25,59.29,7849.5,49.6061,49.6061,49.5559,49.5893,7849.5
2020-08-17 13:45:00,59.3,59.31,59.22,59.23,8775.0,49.5977,49.6061,49.5308,49.5391,8775.0
2020-08-17 13:50:00,59.23,59.25,59.2,59.2,6688.5,49.5391,49.5559,49.5141,49.5141,6688.5
2020-08-17 13:55:00,59.2,59.23,59.18,59.19,9306.0,49.5141,49.5391,49.4973,49.5057,9306.0
2020-08-17 14:00:00,59.19,59.25,59.18,59.23,13729.5,49.5057,49.5559,49.4973,49.5391,13729.5
2020-08-17 14:05:00,59.23,59.23,59.18,59.21,8038.5,49.5391,49.5391,49.4973,49.5224,8038.5
2020-08-17 14:10:00,59.21,59.23,59.19,59.19,8499.0,49.5224,49.5391,49.5057,49.5057,8499.0
2020-08-17 14:15:00,59.18,59.2,59.11,59.11,7050.0,49.4973,49.5141,49.4388,49.4388,7050.0
2020-08-17 14:20:00,59.11,59.19,59.11,59.19,3654.0,49.4388,49.5057,49.4388,49.5057,3654.0
2020-08-17 14:25:00,59.2,59.22,59.19,59.22,4318.5,49.5141,49.5308,49.5057,49.5308,4318.5
2020-08-17 14:30:00,59.21,59.22,59.18,59.18,3825.0,49.5224,49.5308,49.4973,49.4973,3825.0
2020-08-17 14:35:00,59.18,59.18,59.13,59.13,6001.5,49.4973,49.4973,49.4555,49.4555,6001.5
2020-08-17 14:40:00,59.13,59.17,59.11,59.15,8620.5,49.4555,49.489,49.4388,49.4722,8620.5
2020-08-17 14:45:00,59.13,59.15,59.11,59.13,10413.0,49.4555,49.4722,49.4388,49.4555,10413.0
2020-08-17 14:50:00,59.14,59.17,59.12,59.12,12012.0,49.4639,49.489,49.4471,49.4471,12012.0
2020-08-17 14:55:00,59.12,59.13,59.09,59.11,8112.0,49.4471,49.4555,49.4221,49.4388,8112.0
2020-08-17 15:00:00,59.1,59.11,59.07,59.1,11122.5,49.4304,49.4388,49.4053,49.4304,11122.5
2020-08-17 15:05:00,59.1,59.13,59.05,59.07,19695.0,49.4304,49.4555,49.3886,49.4053,19695.0
2020-08-17 15:10:00,59.07,59.07,59.02,59.04,11761.5,49.4053,49.4053,49.3635,49.3802,11761.5
2020-08-17 15:15:00,59.03,59.11,59.0,59.11,14499.0,49.3719,49.4388,49.3468,49.4388,14499.0
2020-08-17 15:20:00,59.11,59.11,59.06,59.06,14134.5,49.4388,49.4388,49.397,49.397,14134.5
2020-08-17 15:25:00,59.07,59.12,59.05,59.08,11805.0,49.4053,49.4471,49.3886,49.4137,11805.0
2020-08-17 15:30:00,59.09,59.15,59.09,59.13,25615.5,49.4221,49.4722,49.4221,49.4555,25615.5
2020-08-17 15:35:00,59.15,59.16,59.12,59.12,25930.5,49.4722,49.4806,49.4471,49.4471,25930.5
2020-08-17 15:40:00,59.13,59.14,59.11,59.11,19992.0,49.4555,49.4639,49.4388,49.4388,19992.0
2020-08-17 15:45:00,59.11,59.15,59.07,59.1,30331.5,49.4388,49.4722,49.4053,49.4304,30331.5
2020-08-17 15:50:00,59.11,59.11,58.96,59.01,91596.0,49.4388,49.4388,49.3133,49.3551,91596.0
2020-08-17 15:55:00,58.99,59.12,58.97,59.11,163026.0,49.3384,49.4471,49.3217,49.4388,163026.0
2020-08-18 09:30:00,59.29,59.65,58.91,59.37,34453.5,49.5893,49.8904,49.2715,49.6562,34453.5
2020-08-18 09:35:00,59.31,59.39,59.19,59.25,5185.5,49.6061,49.673,49.5057,49.5559,5185.5
2020-08-18 09:40:00,59.26,59.37,59.18,59.26,4863.0,49.5642,49.6562,49.4973,49.5642,4863.0
2020-08-18 09:45:00,59.23,59.35,59.2,59.25,5563.5,49.5391,49.6395,49.5141,49.5559,5563.5
2020-08-18 09:50:00,59.3,59.34,59.24,59.27,14034.0,49.5977,49.6312,49.5475,49.5726,14034.0
2020-08-18 09:55:00,59.26,59.36,59.22,59.22,10066.5,49.5642,49.6479,49.5308,49.5308,10066.5
2020-08-18 10:00:00,59.21,59.25,59.19,59.21,4125.0,49.5224,49.5559,49.5057,49.5224,4125.0
2020-08-18 10:05:00,59.2,59.21,59.08,59.09,8860.5,49.5141,49.5224,49.4137,49.4221,8860.5
2020-08-18 10:10:00,59.05,59.13,59.03,59.11,11826.0,49.3886,49.4555,49.3719,49.4388,11826.0
2020-08-18 10:15:00,59.15,59.23,59.11,59.17,3172.5,49.4722,49.5391,49.4388,49.489,3172.5
2020-08-18 10:20:00,59.15,59.19,59.07,59.07,5739.0,49.4722,49.5057,49.4053,49.4053,5739.0
2020-08-18 10:25:00,59.02,59.09,59.02,59.04,6094.5,49.3635,49.4221,49.3635,49.3802,6094.5
2020-08-18 10:30:00,59.01,59.09,59.0,59.09,9609.0,49.3551,49.4221,49.3468,49.4221,9609.0
2020-08-18 10:35:00,59.09,59.11,59.01,59.03,5269.5,49.4221,49.4388,49.3551,49.3719,5269.5
2020-08-18 10:40:00,59.04,59.06,58.97,58.99,7410.0,49.3802,49.397,49.3217,49.3384,7410.0
2020-08-18 10:45:00,58.96,59.03,58.96,58.98,6259.5,49.3133,49.3719,49.3133,49.3301,6259.5
2020-08-18 10:50:00,58.99,59.08,58.99,59.06,2757.0,49.3384,49.4137,49.3384,49.397,2757.0
2020-08-18 10:55:00,59.07,59.13,59.03,59.13,5089.5,49.4053,49.4555,49.3719,49.4555,5089.5
2020-08-18 11:00:00,59.17,59.17,59.11,59.14,3264.0,49.489,49.489,49.4388,49.4639,3264.0
2020-08-18 11:05:00,59.11,59.21,59.11,59.21,3339.0,49.4388,49.5224,49.4388,49.5224,3339.0
2020-08-18 11:10:00,59.21,59.26,59.18,59.26,6235.5,49.5224,49.5642,49.4973,49.5642,6235.5
2020-08-18 11:15:00,59.26,59.32,59.25,59.29,3318.0,49.5642,49.6144,49.5559,49.5893,3318.0
2020-08-18 11:20:00,59.29,59.34,59.27,59.31,11368.5,49.5893,49.6312,49.5726,49.6061,11368.5
2020-08-18 11:25:00,59.34,59.41,59.34,59.35,8247.0,49.6312,49.6897,49.6312,49.6395,8247.0
2020-08-18 11:30:00,59.37,59.4,59.35,59.35,3175.5,49.6562,49.6813,49.6395,49.6395,3175.5
2020-08-18 11:35:00,59.36,59.37,59.29,59.31,5403.0,49.6479,49.6562,49.5893,49.6061,5403.0
2020-08-18 11:40:00,59.32,59.38,59.31,59.37,3667.5,49.6144,49.6646,49.6061,49.6562,3667.5
2020-08-18 11:45:00,59.36,59.41,59.36,59.39,4861.5,49.6479,49.6897,49.6479,49.673,4861.5
2020-08-18 11:50:00,59.39,59.39,59.35,59.37,5961.0,49.673,49.673,49.6395,49.6562,5961.0
2020-08-18 11:55:00,59.39,59.46,59.39,59.45,4762.5,49.673,49.7315,49.673,49.7232,4762.5
2020-08-18 12:00:00,59.46,59.47,59.38,59.38,7179.0,49.7315,49.7399,49.6646,49.6646,7179.0
2020-08-18 12:05:00,59.37,59.39,59.35,59.37,4632.0,49.6562,49.673,49.6395,49.6562,4632.0
2020-08-18 12:10:00,59.35,59.36,59.3,59.32,4420.5,49.6395,49.6479,49.5977,49.6144,4420.5
2020-08-18 12:15:00,59.33,59.35,59.33,59.33,4744.5,49.6228,49.6395,49.6228,49.6228,4744.5
2020-08-18 12:20:00,59.34,59.34,59.31,59.34,2860.5,49.6312,49.6312,49.6061,49.6312,2860.5
2020-08-18 12:25:00,59.33,59.37,59.33,59.37,4897.5,49.6228,49.6562,49.6228,49.6562,4897.5
2020-08-18 12:30:00,59.36,59.39,59.26,59.27,16210.5,49.6479,49.673,49.5642,49.5726,16210.5
2020-08-18 12:35:00,59.27,59.33,59.27,59.33,3577.5,49.5726,49.6228,49.5726,49.6228,3577.5
2020-08-18 12:40:00,59.34,59.37,59.32,59.32,3375.0,49.6312,49.6562,49.6144,49.6144,3375.0
2020-08-18 12:45:00,59.33,59.33,59.29,59.29,3187.5,49.6228,49.6228,49.5893,49.5893,3187.5
2020-08-18 12:50:00,59.32,59.34,59.31,59.31,5241.0,49.6144,49.6312,49.6061,49.6061,5241.0
2020-08-18 12:55:00,59.32,59.35,59.31,59.32,7971.0,49.6144,49.6395,49.6061,49.6144,7971.0
2020-08-18 13:00:00,59.33,59.33,59.29,59.31,3819.0,49.6228,49.6228,49.5893,49.6061,3819.0
2020-08-18 13:05:00,59.31,59.33,59.3,59.32,4890.0,49.6061,49.6228,49.5977,49.6144,4890.0
2020-08-18 13:10:00,59.32,59.32,59.29,59.29,3354.0,49.6144,49.6144,49.5893,49.5893,3354.0
2020-08-18 13:15:00,59.29,59.31,59.27,59.3,1929.0,49.5893,49.6061,49.5726,49.5977,1929.0
2020-08-18 13:20:00,59.29,59.31,59.28,59.3,3613.5,49.5893,49.6061,49.581,49.5977,3613.5
2020-08-18 13:25:00,59.3,59.31,59.27,59.29,1950.0,49.5977,49.6061,49.5726,49.5893,1950.0
2020-08-18 13:30:00,59.28,59.31,59.28,59.29,3388.5,49.581,49.6061,49.581,49.5893,3388.5
2020-08-18 13:35:00,59.29,59.31,59.29,59.31,7542.0,49.5893,49.6061,49.5893,49.6061,7542.0
2020-08-18 13:40:00,59.3,59.3,59.26,59.27,5025.0,49.5977,49.5977,49.5642,49.5726,5025.0
2020-08-18 13:45:00,59.26,59.29,59.24,59.27,6301.5,49.5642,49.5893,49.5475,49.5726,6301.5
2020-08-18 13:50:00,59.27,59.27,59.21,59.24,6682.5,49.5726,49.5726,49.5224,49.5475,6682.5
2020-08-18 13:55:00,59.23,59.23,59.18,59.18,6732.0,49.5391,49.5391,49.4973,49.4973,6732.0
2020-08-18 14:00:00,59.18,59.19,59.12,59.12,9130.5,49.4973,49.5057,49.4471,49.4471,9130.5
2020-08-18 14:05:00,59.13,59.21,59.11,59.19,9141.0,49.4555,49.5224,49.4388,49.5057,9141.0
2020-08-18 14:10:00,59.2,59.22,59.17,59.17,8143.5,49.5141,49.5308,49.489,49.489,8143.5
2020-08-18 14:15:00,59.18,59.19,59.15,59.17,7935.0,49.4973,49.5057,49.4722,49.489,7935.0
2020-08-18 14:20:00,59.18,59.19,59.15,59.17,4582.5,49.4973,49.5057,49.4722,49.489,4582.5
2020-08-18 14:25:00,59.17,59.17,59.14,59.15,8112.0,49.489,49.489,49.4639,49.4722,8112.0
2020-08-18 14:30:00,59.16,59.17,59.08,59.08,9156.0,49.4806,49.489,49.4137,49.4137,9156.0
2020-08-18 14:35:00,59.07,59.13,59.05,59.06,21715.5,49.4053,49.4555,49.3886,49.397,21715.5
2020-08-18 14:40:00,59.06,59.07,59.01,59.02,13305.0,49.397,49.4053,49.3551,49.3635,13305.0
2020-08-18 14:45:00,59.02,59.05,59.01,59.05,9912.0,49.3635,49.3886,49.3551,49.3886,9912.0
2020-08-18 14:50:00,59.04,59.06,59.03,59.04,4717.5,49.3802,49.397,49.3719,49.3802,4717.5
2020-08-18 14:55:00,59.05,59.07,59.02,59.02,8955.0,49.3886,49.4053,49.3635,49.3635,8955.0
2020-08-18 15:00:00,59.01,59.05,58.97,58.97,6739.5,49.3551,49.3886,49.3217,49.3217,6739.5
2020-08-18 15:05:00,58.97,58.99,58.95,58.99,9207.0,49.3217,49.3384,49.305,49.3384,9207.0
2020-08-18 15:10:00,58.99,59.03,58.97,59.01,15901.5,49.3384,49.3719,49.3217,49.3551,15901.5
2020-08-18 15:15:00,59.03,59.03,58.96,58.99,18202.5,49.3719,49.3719,49.3133,49.3384,18202.5
2020-08-18 15:20:00,58.99,59.0,58.96,58.97,13038.0,49.3384,49.3468,49.3133,49.3217,13038.0
2020-08-18 15:25:00,58.96,58.98,58.92,58.95,11689.5,49.3133,49.3301,49.2799,49.305,11689.5
2020-08-18 15:30:00,58.93,58.99,58.93,58.95,14589.0,49.2882,49.3384,49.2882,49.305,14589.0
2020-08-18 15:35:00,58.96,58.97,58.92,58.95,24408.0,49.3133,49.3217,49.2799,49.305,24408.0
2020-08-18 15:40:00,58.94,59.08,58.94,59.08,22491.0,49.2966,49.4137,49.2966,49.4137,22491.0
2020-08-18 15:45:00,59.07,59.08,58.99,58.99,37852.5,49.4053,49.4137,49.3384,49.3384,37852.5
2020-08-18 15:50:00,58.99,59.0,58.92,58.95,55642.5,49.3384,49.3468,49.2799,49.305,55642.5
2020-08-18 15:55:00,58.95,59.08,58.93,59.05,86848.5,49.305,49.4137,49.2882,49.3886,86848.5
2020-08-19 09:30:00,58.93,59.37,58.77,58.91,34162.5,49.2882,49.6562,49.1544,49.2715,34162.5
2020-08-19 09:35:00,58.89,58.96,58.76,58.85,5100.0,49.2548,49.3133,49.146,49.2213,5100.0
2020-08-19 09:40:00,58.88,59.09,58.88,59.06,3300.0,49.2464,49.4221,49.2464,49.397,3300.0
2020-08-19 09:45:00,59.11,59.22,59.09,59.15,8955.0,49.4388,49.5308,49.4221,49.4722,8955.0
2020-08-19 09:50:00,59.13,59.17,59.07,59.11,9516.0,49.4555,49.489,49.4053,49.4388,9516.0
2020-08-19 09:55:00,59.1,59.15,59.05,59.08,22572.0,49.4304,49.4722,49.3886,49.4137,22572.0
2020-08-19 10:00:00,59.07,59.17,59.05,59.11,19081.5,49.4053,49.489,49.3886,49.4388,19081.5
2020-08-19 10:05:00,59.11,59.13,59.02,59.05,8895.0,49.4388,49.4555,49.3635,49.3886,8895.0
2020-08-19 10:10:00,59.04,59.13,59.03,59.11,6885.0,49.3802,49.4555,49.3719,49.4388,6885.0
2020-08-19 10:15:00,59.1,59.15,59.03,59.03,40932.0,49.4304,49.4722,49.3719,49.3719,40932.0
2020-08-19 10:20:00,59.04,59.15,59.03,59.07,16365.0,49.3802,49.4722,49.3719,49.4053,16365.0
2020-08-19 10:25:00,59.07,59.11,59.02,59.03,22396.5,49.4053,49.4388,49.3635,49.3719,22396.5
2020-08-19 10:30:00,59.03,59.06,58.99,59.03,34381.5,49.3719,49.397,49.3384,49.3719,34381.5
2020-08-19 10:35:00,59.03,59.06,58.99,59.02,36723.0,49.3719,49.397,49.3384,49.3635,36723.0
2020-08-19 10:40:00,59.03,59.11,59.01,59.1,48126.0,49.3719,49.4388,49.3551,49.4304,48126.0
2020-08-19 10:45:00,59.09,59.13,59.06,59.07,43456.5,49.4221,49.4555,49.397,49.4053,43456.5
2020-08-19 10:50:00,59.07,59.09,59.04,59.09,15424.5,49.4053,49.4221,49.3802,49.4221,15424.5
2020-08-19 10:55:00,59.09,59.12,58.99,59.04,33657.0,49.4221,49.4471,49.3384,49.3802,33657.0
2020-08-19 11:00:00,59.03,59.06,59.01,59.03,11962.5,49.3719,49.397,49.3551,49.3719,11962.5
2020-08-19 11:05:00,59.03,59.06,59.0,59.01,16062.0,49.3719,49.397,49.3468,49.3551,16062.0
2020-08-19 11:10:00,59.02,59.05,59.01,59.03,18624.0,49.3635,49.3886,49.3551,49.3719,18624.0
2020-08-19 11:15:00,59.03,59.05,58.97,58.98,28318.5,49.3719,49.3886,49.3217,49.3301,28318.5
2020-08-19 11:20:00,58.98,59.01,58.95,59.01,7857.0,49.3301,49.3551,49.305,49.3551,7857.0
2020-08-19 11:25:00,59.01,59.05,59.0,59.03,10149.0,49.3551,49.3886,49.3468,49.3719,10149.0
2020-08-19 11:30:00,59.03,59.06,59.02,59.06,23820.0,49.3719,49.397,49.3635,49.397,23820.0
2020-08-19 11:35:00,59.04,59.11,59.0,59.03,98572.5,49.3802,49.4388,49.3468,49.3719,98572.5
2020-08-19 11:40:00,59.03,59.06,58.99,58.99,15763.5,49.3719,49.397,49.3384,49.3384,15763.5
2020-08-19 11:45:00,59.0,59.01,58.97,58.97,8455.5,49.3468,49.3551,49.3217,49.3217,8455.5
2020-08-19 11:50:00,58.96,59.04,58.95,59.04,7771.5,49.3133,49.3802,49.305,49.3802,7771.5
2020-08-19 11:55:00,59.04,59.05,58.99,59.0,6870.0,49.3802,49.3886,49.3384,49.3468,6870.0
2020-08-19 12:00:00,59.0,59.0,58.91,58.95,7300.5,49.3468,49.3468,49.2715,49.305,7300.5
2020-08-19 12:05:00,58.95,58.97,58.95,58.96,2734.5,49.305,49.3217,49.305,49.3133,2734.5
2020-08-19 12:10:00,58.97,58.99,58.96,58.98,11967.0,49.3217,49.3384,49.3133,49.3301,11967.0
2020-08-19 12:15:00,58.99,58.99,58.94,58.95,4203.0,49.3384,49.3384,49.2966,49.305,4203.0
2020-08-19 12:20:00,58.97,59.03,58.97,59.02,4593.0,49.3217,49.3719,49.3217,49.3635,4593.0
2020-08-19 12:25:00,59.02,59.07,59.0,59.07,6084.0,49.3635,49.4053,49.3468,49.4053,6084.0
2020-08-19 12:30:00,59.07,59.15,59.06,59.15,11794.5,49.4053,49.4722,49.397,49.4722,11794.5
2020-08-19 12:35:00,59.15,59.18,59.11,59.11,10983.0,49.4722,49.4973,49.4388,49.4388,10983.0
2020-08-19 12:40:00,59.12,59.13,59.09,59.09,7813.5,49.4471,49.4555,49.4221,49.4221,7813.5
2020-08-19 12:45:00,59.1,59.1,59.07,59.1,3597.0,49.4304,49.4304,49.4053,49.4304,3597.0
2020-08-19 12:50:00,59.1,59.13,59.09,59.13,4950.0,49.4304,49.4555,49.4221,49.4555,4950.0
2020-08-19 12:55:00,59.15,59.18,59.15,59.17,6568.5,49.4722,49.4973,49.4722,49.489,6568.5
2020-08-19 13:00:00,59.18,59.24,59.18,59.24,5701.5,49.4973,49.5475,49.4973,49.5475,5701.5
2020-08-19 13:05:00,59.24,59.24,59.17,59.18,8773.5,49.5475,49.5475,49.489,49.4973,8773.5
2020-08-19 13:10:00,59.19,59.2,59.15,59.17,15370.5,49.5057,49.5141,49.4722,49.489,15370.5
2020-08-19 13:15:00,59.17,59.17,59.15,59.15,2755.5,49.489,49.489,49.4722,49.4722,2755.5
2020-08-19 13:20:00,59.15,59.17,59.15,59.17,3363.0,49.4722,49.489,49.4722,49.489,3363.0
2020-08-19 13:25:00,59.17,59.2,59.11,59.13,8170.5,49.489,49.5141,49.4388,49.4555,8170.5
2020-08-19 13:30:00,59.13,59.14,59.07,59.11,6546.0,49.4555,49.4639,49.4053,49.4388,6546.0
2020-08-19 13:35:00,59.13,59.14,59.09,59.09,2319.0,49.4555,49.4639,49.4221,49.4221,2319.0
2020-08-19 13:40:00,59.09,59.19,59.07,59.17,5446.5,49.4221,49.5057,49.4053,49.489,5446.5
2020-08-19 13:45:00,59.17,59.19,59.17,59.19,3886.5,49.489,49.5057,49.489,49.5057,3886.5
2020-08-19 13:50:00,59.18,59.18,59.15,59.17,4926.0,49.4973,49.4973,49.4722,49.489,4926.0
2020-08-19 13:55:00,59.16,59.17,59.15,59.16,4219.5,49.4806,49.489,49.4722,49.4806,4219.5
2020-08-19 14:00:00,59.16,59.2,59.14,59.17,10419.0,49.4806,49.5141,49.4639,49.489,10419.0
2020-08-19 14:05:00,59.14,59.14,59.05,59.11,9012.0,49.4639,49.4639,49.3886,49.4388,9012.0
2020-08-19 14:10:00,59.11,59.11,58.98,58.99,5644.5,49.4388,49.4388,49.3301,49.3384,5644.5
2020-08-19 14:15:00,58.99,59.03,58.97,58.97,6615.0,49.3384,49.3719,49.3217,49.3217,6615.0
2020-08-19 14:20:00,58.99,59.01,58.9,58.92,28815.0,49.3384,49.3551,49.2631,49.2799,28815.0
2020-08-19 14:25:00,58.92,58.94,58.83,58.84,18541.5,49.2799,49.2966,49.2046,49.213,18541.5
2020-08-19 14:30:00,58.85,58.88,58.79,58.87,17817.0,49.2213,49.2464,49.1711,49.2381,17817.0
2020-08-19 14:35:00,58.86,58.88,58.79,58.87,9819.0,49.2297,49.2464,49.1711,49.2381,9819.0
2020-08-19 14:40:00,58.87,58.91,58.85,58.89,12784.5,49.2381,49.2715,49.2213,49.2548,12784.5
2020-08-19 14:45:00,58.92,59.06,58.92,59.04,7692.0,49.2799,49.397,49.2799,49.3802,7692.0
2020-08-19 14:50:00,59.06,59.07,59.01,59.03,9261.0,49.397,49.4053,49.3551,49.3719,9261.0
2020-08-19 14:55:00,59.03,59.05,58.99,59.02,15732.0,49.3719,49.3886,49.3384,49.3635,15732.0
2020-08-19 15:00:00,59.02,59.03,58.95,58.96,17392.5,49.3635,49.3719,49.305,49.3133,17392.5
2020-08-19 15:05:00,58.97,59.0,58.96,58.99,6133.5,49.3217,49.3468,49.3133,49.3384,6133.5
2020-08-19 15:10:00,59.0,59.03,58.93,58.94,8001.0,49.3468,49.3719,49.2882,49.2966,8001.0
2020-08-19 15:15:00,58.96,58.97,58.92,58.95,7960.5,49.3133,49.3217,49.2799,49.305,7960.5
2020-08-19 15:20:00,58.93,58.93,58.84,58.84,7311.0,49.2882,49.2882,49.213,49.213,7311.0
2020-08-19 15:25:00,58.85,58.87,58.78,58.81,10078.5,49.2213,49.2381,49.1628,49.1879,10078.5
2020-08-19 15:30:00,58.8,58.89,58.8,58.83,11029.5,49.1795,49.2548,49.1795,49.2046,11029.5
2020-08-19 15:35:00,58.84,58.89,58.81,58.83,9255.0,49.213,49.2548,49.1879,49.2046,9255.0
2020-08-19 15:40:00,58.81,58.85,58.78,58.8,18276.0,49.1879,49.2213,49.1628,49.1795,18276.0
2020-08-19 15:45:00,58.8,58.8,58.62,58.62,21528.0,49.1795,49.1795,49.029,49.029,21528.0
2020-08-19 15:50:00,58.61,58.66,58.51,58.66,111640.5,49.0206,49.0624,48.937,49.0624,111640.5
2020-08-19 15:55:00,58.65,58.76,58.63,58.72,145320.0,49.054,49.146,49.0373,49.1126,145320.0
2020-08-20 09:30:00,58.45,58.91,58.19,58.31,42517.5,48.8868,49.2715,48.6693,48.7697,42517.5
2020-08-20 09:35:00,58.33,58.38,58.26,58.32,7366.5,48.7864,48.8282,48.7279,48.778,7366.5
2020-08-20 09:40:00,58.27,58.28,58.15,58.22,5781.0,48.7362,48.7446,48.6359,48.6944,5781.0
2020-08-20 09:45:00,58.22,58.25,58.16,58.17,8751.0,48.6944,48.7195,48.6442,48.6526,8751.0
2020-08-20 09:50:00,58.17,58.25,58.17,58.23,7983.0,48.6526,48.7195,48.6526,48.7028,7983.0
2020-08-20 09:55:00,58.21,58.21,58.07,58.19,12447.0,48.686,48.686,48.5689,48.6693,12447.0
2020-08-20 10:00:00,58.18,58.18,58.07,58.07,16737.0,48.6609,48.6609,48.5689,48.5689,16737.0
2020-08-20 10:05:00,58.09,58.17,58.09,58.17,10002.0,48.5857,48.6526,48.5857,48.6526,10002.0
2020-08-20 10:10:00,58.19,58.29,58.19,58.23,6666.0,48.6693,48.7529,48.6693,48.7028,6666.0
2020-08-20 10:15:00,58.27,58.32,58.23,58.31,9514.5,48.7362,48.778,48.7028,48.7697,9514.5
2020-08-20 10:20:00,58.33,58.35,58.26,58.35,20683.5,48.7864,48.8031,48.7279,48.8031,20683.5
2020-08-20 10:25:00,58.38,58.42,58.31,58.32,9186.0,48.8282,48.8617,48.7697,48.778,9186.0
2020-08-20 10:30:00,58.32,58.33,58.25,58.29,9511.5,48.778,48.7864,48.7195,48.7529,9511.5
2020-08-20 10:35:00,58.31,58.32,58.21,58.23,5331.0,48.7697,48.778,48.686,48.7028,5331.0
2020-08-20 10:40:00,58.21,58.29,58.21,58.29,17055.0,48.686,48.7529,48.686,48.7529,17055.0
2020-08-20 10:45:00,58.27,58.39,58.26,58.39,4617.0,48.7362,48.8366,48.7279,48.8366,4617.0
2020-08-20 10:50:00,58.38,58.41,58.35,58.35,7116.0,48.8282,48.8533,48.8031,48.8031,7116.0
2020-08-20 10:55:00,58.35,58.36,58.25,58.26,7507.5,48.8031,48.8115,48.7195,48.7279,7507.5
2020-08-20 11:00:00,58.25,58.29,58.21,58.23,5829.0,48.7195,48.7529,48.686,48.7028,5829.0
2020-08-20 11:05:00,58.23,58.28,58.21,58.28,4944.0,48.7028,48.7446,48.686,48.7446,4944.0
2020-08-20 11:10:00,58.28,58.3,58.25,58.25,6378.0,48.7446,48.7613,48.7195,48.7195,6378.0
2020-08-20 11:15:00,58.25,58.27,58.2,58.21,7185.0,48.7195,48.7362,48.6777,48.686,7185.0
2020-08-20 11:20:00,58.22,58.25,58.17,58.19,5347.5,48.6944,48.7195,48.6526,48.6693,5347.5
2020-08-20 11:25:00,58.19,58.21,58.17,58.17,7515.0,48.6693,48.686,48.6526,48.6526,7515.0
2020-08-20 11:30:00,58.16,58.24,58.13,58.23,10072.5,48.6442,48.7111,48.6191,48.7028,10072.5
2020-08-20 11:35:00,58.24,58.26,58.21,58.24,9340.5,48.7111,48.7279,48.686,48.7111,9340.5
2020-08-20 11:40:00,58.26,58.31,58.25,58.25,6660.0,48.7279,48.7697,48.7195,48.7195,6660.0
2020-08-20 11:45:00,58.26,58.28,58.19,58.19,7947.0,48.7279,48.7446,48.6693,48.6693,7947.0
2020-08-20 11:50:00,58.2,58.26,58.2,58.22,9568.5,48.6777,48.7279,48.6777,48.6944,9568.5
2020-08-20 11:55:00,58.24,58.25,58.21,58.21,9007.5,48.7111,48.7195,48.686,48.686,9007.5
2020-08-20 12:00:00,58.19,58.21,58.15,58.17,7365.0,48.6693,48.686,48.6359,48.6526,7365.0
2020-08-20 12:05:00,58.17,58.22,58.17,58.21,7321.5,48.6526,48.6944,48.6526,48.686,7321.5
2020-08-20 12:10:00,58.21,58.24,58.21,58.24,7708.5,48.686,48.7111,48.686,48.7111,7708.5
2020-08-20 12:15:00,58.23,58.31,58.23,58.26,16302.0,48.7028,48.7697,48.7028,48.7279,16302.0
2020-08-20 12:20:00,58.24,58.29,58.22,58.26,8302.5,48.7111,48.7529,48.6944,48.7279,8302.5
2020-08-20 12:25:00,58.25,58.27,58.23,58.27,6604.5,48.7195,48.7362,48.7028,48.7362,6604.5
2020-08-20 12:30:00,58.27,58.29,58.23,58.23,8688.0,48.7362,48.7529,48.7028,48.7028,8688.0
2020-08-20 12:35:00,58.23,58.25,58.21,58.24,7914.0,48.7028,48.7195,48.686,48.7111,7914.0
2020-08-20 12:40:00,58.23,58.23,58.18,58.18,5620.5,48.7028,48.7028,48.6609,48.6609,5620.5
2020-08-20 12:45:00,58.19,58.19,58.17,58.17,6268.5,48.6693,48.6693,48.6526,48.6526,6268.5
2020-08-20 12:50:00,58.2,58.23,58.17,58.19,9040.5,48.6777,48.7028,48.6526,48.6693,9040.5
2020-08-20 12:55:00,58.18,58.19,58.15,58.18,5317.5,48.6609,48.6693,48.6359,48.6609,5317.5
2020-08-20 13:00:00,58.19,58.23,58.19,58.23,6984.0,48.6693,48.7028,48.6693,48.7028,6984.0
2020-08-20 13:05:00,58.22,58.22,58.15,58.15,5757.0,48.6944,48.6944,48.6359,48.6359,5757.0
2020-08-20 13:10:00,58.17,58.17,58.09,58.09,5662.5,48.6526,48.6526,48.5857,48.5857,5662.5
2020-08-20 13:15:00,58.11,58.11,58.07,58.07,7680.0,48.6024,48.6024,48.5689,48.5689,7680.0
2020-08-20 13:20:00,58.09,58.1,58.04,58.05,4507.5,48.5857,48.594,48.5438,48.5522,4507.5
2020-08-20 13:25:00,58.05,58.07,58.03,58.05,5422.5,48.5522,48.5689,48.5355,48.5522,5422.5
2020-08-20 13:30:00,58.05,58.09,58.05,58.09,4309.5,48.5522,48.5857,48.5522,48.5857,4309.5
2020-08-20 13:35:00,58.1,58.11,58.06,58.09,6823.5,48.594,48.6024,48.5606,48.5857,6823.5
2020-08-20 13:40:00,58.09,58.09,58.03,58.04,3360.0,48.5857,48.5857,48.5355,48.5438,3360.0
2020-08-20 13:45:00,58.05,58.05,58.01,58.04,7656.0,48.5522,48.5522,48.5188,48.5438,7656.0
2020-08-20 13:50:00,58.04,58.05,58.01,58.04,6084.0,48.5438,48.5522,48.5188,48.5438,6084.0
2020-08-20 13:55:00,58.03,58.03,57.97,57.99,6814.5,48.5355,48.5355,48.4853,48.502,6814.5
2020-08-20 14:00:00,57.99,58.0,57.95,57.95,8617.5,48.502,48.5104,48.4686,48.4686,8617.5
2020-08-20 14:05:00,57.95,57.98,57.95,57.96,8328.0,48.4686,48.4937,48.4686,48.4769,8328.0
2020-08-20 14:10:00,57.95,57.99,57.93,57.99,7581.0,48.4686,48.502,48.4518,48.502,7581.0
2020-08-20 14:15:00,58.0,58.0,57.97,57.99,5136.0,48.5104,48.5104,48.4853,48.502,5136.0
2020-08-20 14:20:00,58.01,58.06,57.99,58.04,17514.0,48.5188,48.5606,48.502,48.5438,17514.0
2020-08-20 14:25:00,58.05,58.07,58.02,58.06,10123.5,48.5522,48.5689,48.5271,48.5606,10123.5
2020-08-20 14:30:00,58.07,58.11,58.06,58.1,9474.0,48.5689,48.6024,48.5606,48.594,9474.0
2020-08-20 14:35:00,58.1,58.12,58.09,58.09,7665.0,48.594,48.6108,48.5857,48.5857,7665.0
2020-08-20 14:40:00,58.09,58.11,58.06,58.07,7839.0,48.5857,48.6024,48.5606,48.5689,7839.0
2020-08-20 14:45:00,58.08,58.11,58.06,58.11,7255.5,48.5773,48.6024,48.5606,48.6024,7255.5
2020-08-20 14:50:00,58.1,58.13,58.09,58.11,6906.0,48.594,48.6191,48.5857,48.6024,6906.0
2020-08-20 14:55:00,58.11,58.11,58.07,58.08,10000.5,48.6024,48.6024,48.5689,48.5773,10000.5
2020-08-20 15:00:00,58.08,58.18,58.07,58.17,16486.5,48.5773,48.6609,48.5689,48.6526,16486.5
2020-08-20 15:05:00,58.18,58.18,58.14,58.15,10167.0,48.6609,48.6609,48.6275,48.6359,10167.0
2020-08-20 15:10:00,58.14,58.15,58.08,58.08,7252.5,48.6275,48.6359,48.5773,48.5773,7252.5
2020-08-20 15:15:00,58.09,58.11,58.05,58.06,12628.5,48.5857,48.6024,48.5522,48.5606,12628.5
2020-08-20 15:20:00,58.07,58.09,58.05,58.05,11431.5,48.5689,48.5857,48.5522,48.5522,11431.5
2020-08-20 15:25:00,58.05,58.05,58.01,58.04,11236.5,48.5522,48.5522,48.5188,48.5438,11236.5
2020-08-20 15:30:00,58.03,58.07,58.02,58.05,12460.5,48.5355,48.5689,48.5271,48.5522,12460.5
2020-08-20 15:35:00,58.05,58.1,58.04,58.1,18430.5,48.5522,48.594,48.5438,48.594,18430.5
2020-08-20 15:40:00,58.1,58.13,58.07,58.11,18988.5,48.594,48.6191,48.5689,48.6024,18988.5
2020-08-20 15:45:00,58.1,58.17,58.1,58.11,24666.0,48.594,48.6526,48.594,48.6024,24666.0
2020-08-20 15:50:00,58.11,58.13,58.06,58.09,45817.5,48.6024,48.6191,48.5606,48.5857,45817.5
2020-08-20 15:55:00,58.11,58.17,58.09,58.14,77680.5,48.6024,48.6526,48.5857,48.6275,77680.5
2020-08-21 09:30:00,57.89,58.29,57.64,58.29,143650.5,48.4184,48.7529,48.2093,48.7529,143650.5
2020-08-21 09:35:00,58.23,58.23,57.89,57.98,20577.0,48.7028,48.7028,48.4184,48.4937,20577.0
2020-08-21 09:40:00,57.97,58.01,57.8,57.8,11179.5,48.4853,48.5188,48.3431,48.3431,11179.5
2020-08-21 09:45:00,57.83,58.07,57.81,58.03,20359.5,48.3682,48.5689,48.3515,48.5355,20359.5
2020-08-21 09:50:00,58.02,58.11,58.01,58.07,24835.5,48.5271,48.6024,48.5188,48.5689,24835.5
2020-08-21 09:55:00,58.07,58.12,58.0,58.12,17943.0,48.5689,48.6108,48.5104,48.6108,17943.0
2020-08-21 10:00:00,58.13,58.23,58.02,58.02,24544.5,48.6191,48.7028,48.5271,48.5271,24544.5
2020-08-21 10:05:00,58.03,58.12,58.01,58.07,11035.5,48.5355,48.6108,48.5188,48.5689,11035.5
2020-08-21 10:10:00,58.07,58.14,57.99,58.06,9288.0,48.5689,48.6275,48.502,48.5606,9288.0
2020-08-21 10:15:00,58.06,58.09,58.01,58.03,7425.0,48.5606,48.5857,48.5188,48.5355,7425.0
2020-08-21 10:20:00,58.0,58.02,57.95,57.99,4086.0,48.5104,48.5271,48.4686,48.502,4086.0
2020-08-21 10:25:00,57.97,58.01,57.91,57.99,5803.5,48.4853,48.5188,48.4351,48.502,5803.5
2020-08-21 10:30:00,57.98,58.0,57.9,57.98,8487.0,48.4937,48.5104,48.4268,48.4937,8487.0
2020-08-21 10:35:00,57.97,58.06,57.97,58.01,6340.5,48.4853,48.5606,48.4853,48.5188,6340.5
2020-08-21 10:40:00,58.0,58.02,57.91,57.93,5002.5,48.5104,48.5271,48.4351,48.4518,5002.5
2020-08-21 10:45:00,57.91,57.97,57.9,57.97,6675.0,48.4351,48.4853,48.4268,48.4853,6675.0
2020-08-21 10:50:00,57.97,58.08,57.95,58.0,6729.0,48.4853,48.5773,48.4686,48.5104,6729.0
2020-08-21 10:55:00,57.99,58.01,57.91,57.93,7713.0,48.502,48.5188,48.4351,48.4518,7713.0
2020-08-21 11:00:00,57.98,58.04,57.95,58.01,8178.0,48.4937,48.5438,48.4686,48.5188,8178.0
2020-08-21 11:05:00,58.04,58.11,58.04,58.11,6675.0,48.5438,48.6024,48.5438,48.6024,6675.0
2020-08-21 11:10:00,58.13,58.15,58.03,58.07,6888.0,48.6191,48.6359,48.5355,48.5689,6888.0
2020-08-21 11:15:00,58.05,58.12,58.02,58.04,5101.5,48.5522,48.6108,48.5271,48.5438,5101.5
2020-08-21 11:20:00,58.05,58.11,58.05,58.07,5689.5,48.5522,48.6024,48.5522,48.5689,5689.5
2020-08-21 11:25:00,58.07,58.1,58.0,58.03,2311.5,48.5689,48.594,48.5104,48.5355,2311.5
2020-08-21 11:30:00,58.01,58.1,58.01,58.08,3300.0,48.5188,48.594,48.5188,48.5773,3300.0
2020-08-21 11:35:00,58.07,58.09,57.99,58.07,7414.5,48.5689,48.5857,48.502,48.5689,7414.5
2020-08-21 11:40:00,58.09,58.11,58.01,58.01,5025.0,48.5857,48.6024,48.5188,48.5188,5025.0
2020-08-21 11:45:00,58.0,58.07,58.0,58.04,4387.5,48.5104,48.5689,48.5104,48.5438,4387.5
2020-08-21 11:50:00,58.06,58.1,58.06,58.09,3189.0,48.5606,48.594,48.5606,48.5857,3189.0
2020-08-21 11:55:00,58.11,58.13,58.05,58.05,5733.0,48.6024,48.6191,48.5522,48.5522,5733.0
2020-08-21 12:00:00,58.03,58.09,58.03,58.06,6288.0,48.5355,48.5857,48.5355,48.5606,6288.0
2020-08-21 12:05:00,58.07,58.13,58.06,58.13,5497.5,48.5689,48.6191,48.5606,48.6191,5497.5
2020-08-21 12:10:00,58.13,58.14,58.09,58.14,3900.0,48.6191,48.6275,48.5857,48.6275,3900.0
2020-08-21 12:15:00,58.15,58.15,58.11,58.11,6093.0,48.6359,48.6359,48.6024,48.6024,6093.0
2020-08-21 12:20:00,58.1,58.11,58.06,58.06,4726.5,48.594,48.6024,48.5606,48.5606,4726.5
2020-08-21 12:25:00,58.05,58.07,58.02,58.03,4539.0,48.5522,48.5689,48.5271,48.5355,4539.0
2020-08-21 12:30:00,58.01,58.05,58.01,58.04,6405.0,48.5188,48.5522,48.5188,48.5438,6405.0
2020-08-21 12:35:00,58.03,58.05,58.01,58.01,4798.5,48.5355,48.5522,48.5188,48.5188,4798.5
2020-08-21 12:40:00,58.0,58.07,57.99,58.04,7284.0,48.5104,48.5689,48.502,48.5438,7284.0
2020-08-21 12:45:00,58.05,58.05,58.03,58.03,2400.0,48.5522,48.5522,48.5355,48.5355,2400.0
2020-08-21 12:50:00,58.03,58.03,57.99,58.01,7047.0,48.5355,48.5355,48.502,48.5188,7047.0
2020-08-21 12:55:00,58.02,58.03,57.99,57.99,3736.5,48.5271,48.5355,48.502,48.502,3736.5
2020-08-21 13:00:00,57.99,58.02,57.97,58.01,20548.5,48.502,48.5271,48.4853,48.5188,20548.5
2020-08-21 13:05:00,58.02,58.05,58.02,58.02,3000.0,48.5271,48.5522,48.5271,48.5271,3000.0
2020-08-21 13:10:00,58.04,58.07,58.03,58.07,3547.5,48.5438,48.5689,48.5355,48.5689,3547.5
2020-08-21 13:15:00,58.07,58.07,58.03,58.03,3957.0,48.5689,48.5689,48.5355,48.5355,3957.0
2020-08-21 13:20:00,58.02,58.02,58.0,58.02,5544.0,48.5271,48.5271,48.5104,48.5271,5544.0
2020-08-21 13:25:00,58.03,58.07,58.03,58.04,4738.5,48.5355,48.5689,48.5355,48.5438,4738.5
2020-08-21 13:30:00,58.05,58.06,58.04,58.05,5455.5,48.5522,48.5606,48.5438,48.5522,5455.5
2020-08-21 13:35:00,58.05,58.11,58.05,58.11,6075.0,48.5522,48.6024,48.5522,48.6024,6075.0
2020-08-21 13:40:00,58.11,58.11,58.07,58.09,3528.0,48.6024,48.6024,48.5689,48.5857,3528.0
2020-08-21 13:45:00,58.09,58.15,58.09,58.13,3750.0,48.5857,48.6359,48.5857,48.6191,3750.0
2020-08-21 13:50:00,58.13,58.15,58.12,58.15,4687.5,48.6191,48.6359,48.6108,48.6359,4687.5
2020-08-21 13:55:00,58.15,58.2,58.15,58.19,3460.5,48.6359,48.6777,48.6359,48.6693,3460.5
2020-08-21 14:00:00,58.21,58.22,58.13,58.14,9973.5,48.686,48.6944,48.6191,48.6275,9973.5
2020-08-21 14:05:00,58.14,58.15,58.13,58.13,3906.0,48.6275,48.6359,48.6191,48.6191,3906.0
2020-08-21 14:10:00,58.13,58.13,58.1,58.11,5860.5,48.6191,48.6191,48.594,48.6024,5860.5
2020-08-21 14:15:00,58.11,58.11,58.09,58.1,3075.0,48.6024,48.6024,48.5857,48.594,3075.0
2020-08-21 14:20:00,58.09,58.13,58.09,58.13,3817.5,48.5857,48.6191,48.5857,48.6191,3817.5
2020-08-21 14:25:00,58.13,58.17,58.12,58.15,23773.5,48.6191,48.6526,48.6108,48.6359,23773.5
2020-08-21 14:30:00,58.14,58.17,58.13,58.15,8197.5,48.6275,48.6526,48.6191,48.6359,8197.5
2020-08-21 14:35:00,58.16,58.17,58.15,58.16,4222.5,48.6442,48.6526,48.6359,48.6442,4222.5
2020-08-21 14:40:00,58.16,58.17,58.13,58.13,6268.5,48.6442,48.6526,48.6191,48.6191,6268.5
2020-08-21 14:45:00,58.13,58.17,58.11,58.13,7468.5,48.6191,48.6526,48.6024,48.6191,7468.5
2020-08-21 14:50:00,58.13,58.16,58.12,58.15,9207.0,48.6191,48.6442,48.6108,48.6359,9207.0
2020-08-21 14:55:00,58.14,58.14,58.11,58.11,6934.5,48.6275,48.6275,48.6024,48.6024,6934.5
2020-08-21 15:00:00,58.11,58.14,58.11,58.11,15319.5,48.6024,48.6275,48.6024,48.6024,15319.5
2020-08-21 15:05:00,58.12,58.13,58.1,58.1,11929.5,48.6108,48.6191,48.594,48.594,11929.5
2020-08-21 15:10:00,58.09,58.1,58.07,58.09,10893.0,48.5857,48.594,48.5689,48.5857,10893.0
2020-08-21 15:15:00,58.09,58.09,58.06,58.07,18255.0,48.5857,48.5857,48.5606,48.5689,18255.0
2020-08-21 15:20:00,58.07,58.12,58.07,58.11,17742.0,48.5689,48.6108,48.5689,48.6024,17742.0
2020-08-21 15:25:00,58.11,58.13,58.09,58.11,10968.0,48.6024,48.6191,48.5857,48.6024,10968.0
2020-08-21 15:30:00,58.1,58.13,58.06,58.07,19042.5,48.594,48.6191,48.5606,48.5689,19042.5
2020-08-21 15:35:00,58.08,58.1,58.07,58.09,15394.5,48.5773,48.594,48.5689,48.5857,15394.5
2020-08-21 15:40:00,58.09,58.13,58.07,58.07,17200.5,48.5857,48.6191,48.5689,48.5689,17200.5
2020-08-21 15:45:00,58.1,58.13,58.07,58.11,13056.0,48.594,48.6191,48.5689,48.6024,13056.0
2020-08-21 15:50:00,58.1,58.14,57.97,58.05,59743.5,48.594,48.6275,48.4853,48.5522,59743.5
2020-08-21 15:55:00,58.05,58.09,57.99,57.99,146637.0,48.5522,48.5857,48.502,48.502,146637.0
2020-08-24 09:30:00,58.17,58.48,58.07,58.37,144859.5,48.6526,48.9119,48.5689,48.8199,144859.5
2020-08-24 09:35:00,58.33,58.4,58.24,58.35,69505.5,48.7864,48.8449,48.7111,48.8031,69505.5
2020-08-24 09:40:00,58.34,58.38,58.25,58.32,8647.5,48.7948,48.8282,48.7195,48.778,8647.5
2020-08-24 09:45:00,58.33,58.39,58.26,58.36,6223.5,48.7864,48.8366,48.7279,48.8115,6223.5
2020-08-24 09:50:00,58.35,58.4,58.27,58.4,13378.5,48.8031,48.8449,48.7362,48.8449,13378.5
2020-08-24 09:55:00,58.41,58.44,58.29,58.32,16974.0,48.8533,48.8784,48.7529,48.778,16974.0
2020-08-24 10:00:00,58.33,58.54,58.33,58.53,13581.0,48.7864,48.962,48.7864,48.9537,13581.0
2020-08-24 10:05:00,58.55,58.57,58.45,58.57,9174.0,48.9704,48.9871,48.8868,48.9871,9174.0
2020-08-24 10:10:00,58.59,58.61,58.45,58.45,6007.5,49.0039,49.0206,48.8868,48.8868,6007.5
2020-08-24 10:15:00,58.46,58.55,58.46,58.53,13126.5,48.8951,48.9704,48.8951,48.9537,13126.5
2020-08-24 10:20:00,58.52,58.52,58.39,58.41,11518.5,48.9453,48.9453,48.8366,48.8533,11518.5
2020-08-24 10:25:00,58.42,58.51,58.41,58.5,14335.5,48.8617,48.937,48.8533,48.9286,14335.5
2020-08-24 10:30:00,58.48,58.57,58.47,58.52,16686.0,48.9119,48.9871,48.9035,48.9453,16686.0
2020-08-24 10:35:00,58.47,58.48,58.43,58.44,23004.0,48.9035,48.9119,48.87,48.8784,23004.0
2020-08-24 10:40:00,58.43,58.45,58.33,58.35,12819.0,48.87,48.8868,48.7864,48.8031,12819.0
2020-08-24 10:45:00,58.34,58.35,58.31,58.34,19377.0,48.7948,48.8031,48.7697,48.7948,19377.0
2020-08-24 10:50:00,58.35,58.49,58.34,58.45,74491.5,48.8031,48.9202,48.7948,48.8868,74491.5
2020-08-24 10:55:00,58.45,58.51,58.42,58.46,17269.5,48.8868,48.937,48.8617,48.8951,17269.5
2020-08-24 11:00:00,58.47,58.48,58.35,58.37,15798.0,48.9035,48.9119,48.8031,48.8199,15798.0
2020-08-24 11:05:00,58.35,58.41,58.34,58.35,17326.5,48.8031,48.8533,48.7948,48.8031,17326.5
2020-08-24 11:10:00,58.33,58.34,58.29,58.3,16306.5,48.7864,48.7948,48.7529,48.7613,16306.5
2020-08-24 11:15:00,58.3,58.32,58.3,58.3,3795.0,48.7613,48.778,48.7613,48.7613,3795.0
2020-08-24 11:20:00,58.31,58.32,58.26,58.27,30558.0,48.7697,48.778,48.7279,48.7362,30558.0
2020-08-24 11:25:00,58.27,58.27,58.18,58.21,103368.0,48.7362,48.7362,48.6609,48.686,103368.0
2020-08-24 11:30:00,58.21,58.35,58.21,58.35,12718.5,48.686,48.8031,48.686,48.8031,12718.5
2020-08-24 11:35:00,58.38,58.42,58.35,58.35,8628.0,48.8282,48.8617,48.8031,48.8031,8628.0
2020-08-24 11:40:00,58.36,58.38,58.34,58.37,6829.5,48.8115,48.8282,48.7948,48.8199,6829.5
2020-08-24 11:45:00,58.37,58.38,58.33,58.37,5175.0,48.8199,48.8282,48.7864,48.8199,5175.0
2020-08-24 11:50:00,58.36,58.39,58.29,58.29,9721.5,48.8115,48.8366,48.7529,48.7529,9721.5
2020-08-24 11:55:00,58.29,58.36,58.28,58.28,12711.0,48.7529,48.8115,48.7446,48.7446,12711.0
2020-08-24 12:00:00,58.28,58.35,58.28,58.32,9301.5,48.7446,48.8031,48.7446,48.778,9301.5
2020-08-24 12:05:00,58.33,58.33,58.28,58.28,7963.5,48.7864,48.7864,48.7446,48.7446,7963.5
2020-08-24 12:10:00,58.28,58.32,58.27,58.29,6319.5,48.7446,48.778,48.7362,48.7529,6319.5
2020-08-24 12:15:00,58.29,58.29,58.23,58.23,6535.5,48.7529,48.7529,48.7028,48.7028,6535.5
2020-08-24 12:20:00,58.25,58.25,58.22,58.25,4680.0,48.7195,48.7195,48.6944,48.7195,4680.0
2020-08-24 12:25:00,58.23,58.24,58.19,58.19,17985.0,48.7028,48.7111,48.6693,48.6693,17985.0
2020-08-24 12:30:00,58.2,58.25,58.17,58.17,15427.5,48.6777,48.7195,48.6526,48.6526,15427.5
2020-08-24 12:35:00,58.17,58.17,58.09,58.09,12411.0,48.6526,48.6526,48.5857,48.5857,12411.0
2020-08-24 12:40:00,58.09,58.12,58.06,58.11,6483.0,48.5857,48.6108,48.5606,48.6024,6483.0
2020-08-24 12:45:00,58.11,58.11,58.06,58.09,6820.5,48.6024,48.6024,48.5606,48.5857,6820.5
2020-08-24 12:50:00,58.09,58.09,58.0,58.01,13494.0,48.5857,48.5857,48.5104,48.5188,13494.0
2020-08-24 12:55:00,58.01,58.06,58.0,58.0,7962.0,48.5188,48.5606,48.5104,48.5104,7962.0
2020-08-24 13:00:00,57.99,58.07,57.99,58.06,12211.5,48.502,48.5689,48.502,48.5606,12211.5
2020-08-24 13:05:00,58.05,58.07,58.05,58.07,4422.0,48.5522,48.5689,48.5522,48.5689,4422.0
2020-08-24 13:10:00,58.07,58.09,58.04,58.05,9355.5,48.5689,48.5857,48.5438,48.5522,9355.5
2020-08-24 13:15:00,58.05,58.07,58.01,58.01,6649.5,48.5522,48.5689,48.5188,48.5188,6649.5
2020-08-24 13:20:00,58.0,58.03,58.0,58.03,8098.5,48.5104,48.5355,48.5104,48.5355,8098.5
2020-08-24 13:25:00,58.04,58.05,57.93,57.94,60931.5,48.5438,48.5522,48.4518,48.4602,60931.5
2020-08-24 13:30:00,57.95,58.0,57.93,58.0,8521.5,48.4686,48.5104,48.4518,48.5104,8521.5
2020-08-24 13:35:00,58.0,58.03,57.99,58.01,8493.0,48.5104,48.5355,48.502,48.5188,8493.0
2020-08-24 13:40:00,58.01,58.05,58.01,58.02,7773.0,48.5188,48.5522,48.5188,48.5271,7773.0
2020-08-24 13:45:00,58.03,58.03,57.96,57.96,16218.0,48.5355,48.5355,48.4769,48.4769,16218.0
2020-08-24 13:50:00,57.97,57.99,57.95,57.98,5992.5,48.4853,48.502,48.4686,48.4937,5992.5
2020-08-24 13:55:00,57.99,58.0,57.96,57.96,4539.0,48.502,48.5104,48.4769,48.4769,4539.0
2020-08-24 14:00:00,57.95,57.95,57.89,57.95,8764.5,48.4686,48.4686,48.4184,48.4686,8764.5
2020-08-24 14:05:00,57.94,57.94,57.92,57.93,6757.5,48.4602,48.4602,48.4435,48.4518,6757.5
2020-08-24 14:10:00,57.94,57.95,57.91,57.93,3073.5,48.4602,48.4686,48.4351,48.4518,3073.5
2020-08-24 14:15:00,57.93,58.0,57.93,58.0,7900.5,48.4518,48.5104,48.4518,48.5104,7900.5
2020-08-24 14:20:00,58.01,58.04,58.0,58.0,14779.5,48.5188,48.5438,48.5104,48.5104,14779.5
2020-08-24 14:25:00,57.99,58.03,57.98,57.98,17277.0,48.502,48.5355,48.4937,48.4937,17277.0
2020-08-24 14:30:00,57.98,58.0,57.95,57.99,51171.0,48.4937,48.5104,48.4686,48.502,51171.0
2020-08-24 14:35:00,57.99,57.99,57.91,57.92,7224.0,48.502,48.502,48.4351,48.4435,7224.0
2020-08-24 14:40:00,57.91,57.95,57.91,57.93,6444.0,48.4351,48.4686,48.4351,48.4518,6444.0
2020-08-24 14:45:00,57.92,57.93,57.88,57.89,5217.0,48.4435,48.4518,48.41,48.4184,5217.0
2020-08-24 14:50:00,57.89,57.89,57.8,57.84,25464.0,48.4184,48.4184,48.3431,48.3766,25464.0
2020-08-24 14:55:00,57.84,57.91,57.84,57.87,8151.0,48.3766,48.4351,48.3766,48.4017,8151.0
2020-08-24 15:00:00,57.87,57.89,57.85,57.87,9622.5,48.4017,48.4184,48.3849,48.4017,9622.5
2020-08-24 15:05:00,57.86,57.86,57.84,57.85,7602.0,48.3933,48.3933,48.3766,48.3849,7602.0
2020-08-24 15:10:00,57.85,57.88,57.84,57.87,12688.5,48.3849,48.41,48.3766,48.4017,12688.5
2020-08-24 15:15:00,57.87,57.93,57.83,57.86,52933.5,48.4017,48.4518,48.3682,48.3933,52933.5
2020-08-24 15:20:00,57.85,57.95,57.84,57.95,7222.5,48.3849,48.4686,48.3766,48.4686,7222.5
2020-08-24 15:25:00,57.95,57.98,57.93,57.95,5475.0,48.4686,48.4937,48.4518,48.4686,5475.0
2020-08-24 15:30:00,57.95,57.98,57.94,57.94,26416.5,48.4686,48.4937,48.4602,48.4602,26416.5
2020-08-24 15:35:00,57.95,57.97,57.92,57.94,31857.0,48.4686,48.4853,48.4435,48.4602,31857.0
2020-08-24 15:40:00,57.95,57.97,57.83,57.84,37773.0,48.4686,48.4853,48.3682,48.3766,37773.0
2020-08-24 15:45:00,57.83,57.89,57.83,57.89,52969.5,48.3682,48.4184,48.3682,48.4184,52969.5
2020-08-24 15:50:00,57.89,57.96,57.88,57.89,86263.5,48.4184,48.4769,48.41,48.4184,86263.5
2020-08-24 15:55:00,57.89,57.93,57.85,57.92,141949.5,48.4184,48.4518,48.3849,48.4435,141949.5
2020-08-25 09:30:00,58.3,58.56,58.24,58.24,36561.0,48.7613,48.9788,48.7111,48.7111,36561.0
2020-08-25 09:35:00,58.2,58.3,58.11,58.16,17137.5,48.6777,48.7613,48.6024,48.6442,17137.5
2020-08-25 09:40:00,58.16,58.23,58.07,58.1,12993.0,48.6442,48.7028,48.5689,48.594,12993.0
2020-08-25 09:45:00,58.11,58.28,58.07,58.28,11032.5,48.6024,48.7446,48.5689,48.7446,11032.5
2020-08-25 09:50:00,58.26,58.37,58.24,58.34,30760.5,48.7279,48.8199,48.7111,48.7948,30760.5
2020-08-25 09:55:00,58.36,58.54,58.32,58.54,9838.5,48.8115,48.962,48.778,48.962,9838.5
2020-08-25 10:00:00,58.51,58.55,58.44,58.46,15780.0,48.937,48.9704,48.8784,48.8951,15780.0
2020-08-25 10:05:00,58.43,58.43,58.32,58.35,11314.5,48.87,48.87,48.778,48.8031,11314.5
2020-08-25 10:10:00,58.33,58.33,58.18,58.19,6109.5,48.7864,48.7864,48.6609,48.6693,6109.5
2020-08-25 10:15:00,58.21,58.3,58.2,58.26,7297.5,48.686,48.7613,48.6777,48.7279,7297.5
2020-08-25 10:20:00,58.25,58.31,58.23,58.31,5104.5,48.7195,48.7697,48.7028,48.7697,5104.5
2020-08-25 10:25:00,58.29,58.29,58.22,58.27,6420.0,48.7529,48.7529,48.6944,48.7362,6420.0
2020-08-25 10:30:00,58.23,58.26,58.19,58.19,11595.0,48.7028,48.7279,48.6693,48.6693,11595.0
2020-08-25 10:35:00,58.2,58.27,58.2,58.27,4986.0,48.6777,48.7362,48.6777,48.7362,4986.0
2020-08-25 10:40:00,58.27,58.28,58.19,58.21,6411.0,48.7362,48.7446,48.6693,48.686,6411.0
2020-08-25 10:45:00,58.2,58.24,58.14,58.15,12591.0,48.6777,48.7111,48.6275,48.6359,12591.0
2020-08-25 10:50:00,58.13,58.16,58.11,58.12,5817.0,48.6191,48.6442,48.6024,48.6108,5817.0
2020-08-25 10:55:00,58.11,58.19,58.1,58.17,5713.5,48.6024,48.6693,48.594,48.6526,5713.5
2020-08-25 11:00:00,58.15,58.18,58.14,58.15,6418.5,48.6359,48.6609,48.6275,48.6359,6418.5
2020-08-25 11:05:00,58.13,58.14,58.06,58.07,8398.5,48.6191,48.6275,48.5606,48.5689,8398.5
2020-08-25 11:10:00,58.06,58.06,58.0,58.03,4255.5,48.5606,48.5606,48.5104,48.5355,4255.5
2020-08-25 11:15:00,58.01,58.01,57.93,57.94,9211.5,48.5188,48.5188,48.4518,48.4602,9211.5
2020-08-25 11:20:00,57.93,57.97,57.93,57.97,4353.0,48.4518,48.4853,48.4518,48.4853,4353.0
2020-08-25 11:25:00,57.97,58.03,57.93,58.03,11698.5,48.4853,48.5355,48.4518,48.5355,11698.5
2020-08-25 11:30:00,58.02,58.04,57.96,58.03,9717.0,48.5271,48.5438,48.4769,48.5355,9717.0
2020-08-25 11:35:00,58.01,58.01,57.95,57.97,9090.0,48.5188,48.5188,48.4686,48.4853,9090.0
2020-08-25 11:40:00,57.95,57.97,57.89,57.89,5365.5,48.4686,48.4853,48.4184,48.4184,5365.5
2020-08-25 11:45:00,57.89,57.97,57.89,57.97,4191.0,48.4184,48.4853,48.4184,48.4853,4191.0
2020-08-25 11:50:00,57.97,57.99,57.94,57.95,3489.0,48.4853,48.502,48.4602,48.4686,3489.0
2020-08-25 11:55:00,57.95,57.95,57.88,57.88,5748.0,48.4686,48.4686,48.41,48.41,5748.0
2020-08-25 12:00:00,57.88,57.89,57.85,57.87,5848.5,48.41,48.4184,48.3849,48.4017,5848.5
2020-08-25 12:05:00,57.87,57.95,57.87,57.94,9160.5,48.4017,48.4686,48.4017,48.4602,9160.5
2020-08-25 12:10:00,57.93,57.93,57.86,57.87,8613.0,48.4518,48.4518,48.3933,48.4017,8613.0
2020-08-25 12:15:00,57.87,57.88,57.84,57.88,6796.5,48.4017,48.41,48.3766,48.41,6796.5
2020-08-25 12:20:00,57.87,57.87,57.83,57.83,5263.5,48.4017,48.4017,48.3682,48.3682,5263.5
2020-08-25 12:25:00,57.85,57.9,57.84,57.85,17922.0,48.3849,48.4268,48.3766,48.3849,17922.0
2020-08-25 12:30:00,57.85,57.85,57.79,57.84,3673.5,48.3849,48.3849,48.3348,48.3766,3673.5
2020-08-25 12:35:00,57.85,57.88,57.82,57.88,6547.5,48.3849,48.41,48.3598,48.41,6547.5
2020-08-25 12:40:00,57.87,57.88,57.85,57.85,8535.0,48.4017,48.41,48.3849,48.3849,8535.0
2020-08-25 12:45:00,57.85,57.86,57.82,57.85,5700.0,48.3849,48.3933,48.3598,48.3849,5700.0
2020-08-25 12:50:00,57.85,57.85,57.77,57.77,4888.5,48.3849,48.3849,48.318,48.318,4888.5
2020-08-25 12:55:00,57.78,57.78,57.71,57.71,6675.0,48.3264,48.3264,48.2678,48.2678,6675.0
2020-08-25 13:00:00,57.71,57.71,57.68,57.69,7320.0,48.2678,48.2678,48.2428,48.2511,7320.0
2020-08-25 13:05:00,57.68,57.73,57.67,57.73,7806.0,48.2428,48.2846,48.2344,48.2846,7806.0
2020-08-25 13:10:00,57.71,57.71,57.67,57.69,5641.5,48.2678,48.2678,48.2344,48.2511,5641.5
2020-08-25 13:15:00,57.69,57.71,57.67,57.67,6124.5,48.2511,48.2678,48.2344,48.2344,6124.5
2020-08-25 13:20:00,57.66,57.73,57.66,57.73,8407.5,48.226,48.2846,48.226,48.2846,8407.5
2020-08-25 13:25:00,57.74,57.74,57.71,57.73,5976.0,48.2929,48.2929,48.2678,48.2846,5976.0
2020-08-25 13:30:00,57.73,57.73,57.65,57.66,11566.5,48.2846,48.2846,48.2177,48.226,11566.5
2020-08-25 13:35:00,57.66,57.67,57.58,57.58,12792.0,48.226,48.2344,48.1591,48.1591,12792.0
2020-08-25 13:40:00,57.59,57.6,57.56,57.6,8628.0,48.1675,48.1758,48.1424,48.1758,8628.0
2020-08-25 13:45:00,57.6,57.6,57.55,57.55,8016.0,48.1758,48.1758,48.134,48.134,8016.0
2020-08-25 13:50:00,57.54,57.58,57.53,57.57,15324.0,48.1257,48.1591,48.1173,48.1507,15324.0
2020-08-25 13:55:00,57.56,57.58,57.56,57.57,8206.5,48.1424,48.1591,48.1424,48.1507,8206.5
2020-08-25 14:00:00,57.56,57.59,57.54,57.58,11208.0,48.1424,48.1675,48.1257,48.1591,11208.0
2020-08-25 14:05:00,57.58,57.59,57.56,57.56,6229.5,48.1591,48.1675,48.1424,48.1424,6229.5
2020-08-25 14:10:00,57.56,57.61,57.55,57.55,12903.0,48.1424,48.1842,48.134,48.134,12903.0
2020-08-25 14:15:00,57.56,57.63,57.53,57.61,12303.0,48.1424,48.2009,48.1173,48.1842,12303.0
2020-08-25 14:20:00,57.61,57.64,57.61,57.61,18334.5,48.1842,48.2093,48.1842,48.1842,18334.5
2020-08-25 14:25:00,57.61,57.62,57.56,57.57,10450.5,48.1842,48.1926,48.1424,48.1507,10450.5
2020-08-25 14:30:00,57.57,57.6,57.55,57.59,12208.5,48.1507,48.1758,48.134,48.1675,12208.5
2020-08-25 14:35:00,57.59,57.61,57.55,57.56,10840.5,48.1675,48.1842,48.134,48.1424,10840.5
2020-08-25 14:40:00,57.56,57.63,57.56,57.57,11575.5,48.1424,48.2009,48.1424,48.1507,11575.5
2020-08-25 14:45:00,57.57,57.57,57.53,57.56,9097.5,48.1507,48.1507,48.1173,48.1424,9097.5
2020-08-25 14:50:00,57.55,57.56,57.53,57.53,8512.5,48.134,48.1424,48.1173,48.1173,8512.5
2020-08-25 14:55:00,57.53,57.54,57.49,57.51,15654.0,48.1173,48.1257,48.0838,48.1006,15654.0
2020-08-25 15:00:00,57.5,57.53,57.45,57.46,13581.0,48.0922,48.1173,48.0504,48.0587,13581.0
2020-08-25 15:05:00,57.47,57.51,57.46,57.49,16504.5,48.0671,48.1006,48.0587,48.0838,16504.5
2020-08-25 15:10:00,57.49,57.49,57.45,57.48,15136.5,48.0838,48.0838,48.0504,48.0755,15136.5
2020-08-25 15:15:00,57.48,57.53,57.46,57.53,14250.0,48.0755,48.1173,48.0587,48.1173,14250.0
2020-08-25 15:20:00,57.51,57.52,57.47,57.47,14563.5,48.1006,48.1089,48.0671,48.0671,14563.5
2020-08-25 15:25:00,57.48,57.53,57.47,57.52,24229.5,48.0755,48.1173,48.0671,48.1089,24229.5
2020-08-25 15:30:00,57.52,57.57,57.51,57.53,30886.5,48.1089,48.1507,48.1006,48.1173,30886.5
2020-08-25 15:35:00,57.53,57.57,57.51,57.53,24481.5,48.1173,48.1507,48.1006,48.1173,24481.5
2020-08-25 15:40:00,57.53,57.57,57.53,57.57,28668.0,48.1173,48.1507,48.1173,48.1507,28668.0
2020-08-25 15:45:00,57.58,57.59,57.55,57.56,38484.0,48.1591,48.1675,48.134,48.1424,38484.0
2020-08-25 15:50:00,57.56,57.64,57.56,57.61,66543.0,48.1424,48.2093,48.1424,48.1842,66543.0
2020-08-25 15:55:00,57.61,57.63,57.54,57.61,117831.0,48.1842,48.2009,48.1257,48.1842,117831.0
2020-08-26 09:30:00,57.43,57.52,57.15,57.15,35433.0,48.0337,48.1089,47.7995,47.7995,35433.0
2020-08-26 09:35:00,57.2,57.22,56.95,57.07,17358.0,47.8413,47.858,47.6322,47.7326,17358.0
2020-08-26 09:40:00,57.08,57.14,56.95,57.14,32140.5,47.7409,47.7911,47.6322,47.7911,32140.5
2020-08-26 09:45:00,57.11,57.21,57.03,57.2,22195.5,47.766,47.8496,47.6991,47.8413,22195.5
2020-08-26 09:50:00,57.26,57.45,57.23,57.43,11706.0,47.8915,48.0504,47.8664,48.0337,11706.0
2020-08-26 09:55:00,57.45,57.46,57.35,57.41,11944.5,48.0504,48.0587,47.9667,48.0169,11944.5
2020-08-26 10:00:00,57.43,57.61,57.41,57.53,16590.0,48.0337,48.1842,48.0169,48.1173,16590.0
2020-08-26 10:05:00,57.56,57.59,57.53,57.59,5377.5,48.1424,48.1675,48.1173,48.1675,5377.5
2020-08-26 10:10:00,57.59,57.78,57.57,57.76,6153.0,48.1675,48.3264,48.1507,48.3097,6153.0
2020-08-26 10:15:00,57.75,57.75,57.64,57.67,9000.0,48.3013,48.3013,48.2093,48.2344,9000.0
2020-08-26 10:20:00,57.67,57.71,57.63,57.66,9297.0,48.2344,48.2678,48.2009,48.226,9297.0
2020-08-26 10:25:00,57.67,57.72,57.65,57.72,5775.0,48.2344,48.2762,48.2177,48.2762,5775.0
2020-08-26 10:30:00,57.72,57.73,57.67,57.72,5628.0,48.2762,48.2846,48.2344,48.2762,5628.0
2020-08-26 10:35:00,57.75,57.8,57.72,57.73,10014.0,48.3013,48.3431,48.2762,48.2846,10014.0
2020-08-26 10:40:00,57.75,57.77,57.73,57.73,3088.5,48.3013,48.318,48.2846,48.2846,3088.5
2020-08-26 10:45:00,57.72,57.83,57.72,57.79,21439.5,48.2762,48.3682,48.2762,48.3348,21439.5
2020-08-26 10:50:00,57.78,57.9,57.78,57.9,9484.5,48.3264,48.4268,48.3264,48.4268,9484.5
2020-08-26 10:55:00,57.91,57.91,57.77,57.79,17089.5,48.4351,48.4351,48.318,48.3348,17089.5
2020-08-26 11:00:00,57.75,57.75,57.68,57.72,5362.5,48.3013,48.3013,48.2428,48.2762,5362.5
2020-08-26 11:05:00,57.72,57.73,57.68,57.73,6945.0,48.2762,48.2846,48.2428,48.2846,6945.0
2020-08-26 11:10:00,57.75,57.83,57.75,57.83,6513.0,48.3013,48.3682,48.3013,48.3682,6513.0
2020-08-26 11:15:00,57.79,57.79,57.71,57.71,10150.5,48.3348,48.3348,48.2678,48.2678,10150.5
2020-08-26 11:20:00,57.71,57.74,57.68,57.68,5269.5,48.2678,48.2929,48.2428,48.2428,5269.5
2020-08-26 11:25:00,57.69,57.74,57.69,57.71,5130.0,48.2511,48.2929,48.2511,48.2678,5130.0
2020-08-26 11:30:00,57.71,57.72,57.65,57.69,5916.0,48.2678,48.2762,48.2177,48.2511,5916.0
2020-08-26 11:35:00,57.69,57.69,57.62,57.64,5322.0,48.2511,48.2511,48.1926,48.2093,5322.0
2020-08-26 11:40:00,57.65,57.73,57.65,57.71,5103.0,48.2177,48.2846,48.2177,48.2678,5103.0
2020-08-26 11:45:00,57.69,57.75,57.69,57.73,5385.0,48.2511,48.3013,48.2511,48.2846,5385.0
2020-08-26 11:50:00,57.73,57.75,57.71,57.71,2512.5,48.2846,48.3013,48.2678,48.2678,2512.5
2020-08-26 11:55:00,57.71,57.74,57.71,57.74,2973.0,48.2678,48.2929,48.2678,48.2929,2973.0
2020-08-26 12:00:00,57.77,57.8,57.75,57.76,13390.5,48.318,48.3431,48.3013,48.3097,13390.5
2020-08-26 12:05:00,57.77,57.85,57.77,57.79,6220.5,48.318,48.3849,48.318,48.3348,6220.5
2020-08-26 12:10:00,57.82,57.83,57.79,57.8,3750.0,48.3598,48.3682,48.3348,48.3431,3750.0
2020-08-26 12:15:00,57.8,57.83,57.79,57.81,3301.5,48.3431,48.3682,48.3348,48.3515,3301.5
2020-08-26 12:20:00,57.82,57.85,57.81,57.83,4350.0,48.3598,48.3849,48.3515,48.3682,4350.0
2020-08-26 12:25:00,57.82,57.82,57.79,57.81,3565.5,48.3598,48.3598,48.3348,48.3515,3565.5
2020-08-26 12:30:00,57.79,57.79,57.74,57.76,4542.0,48.3348,48.3348,48.2929,48.3097,4542.0
2020-08-26 12:35:00,57.76,57.79,57.75,57.78,10342.5,48.3097,48.3348,48.3013,48.3264,10342.5
2020-08-26 12:40:00,57.78,57.86,57.78,57.83,9769.5,48.3264,48.3933,48.3264,48.3682,9769.5
2020-08-26 12:45:00,57.84,57.9,57.84,57.84,11475.0,48.3766,48.4268,48.3766,48.3766,11475.0
2020-08-26 12:50:00,57.84,57.89,57.84,57.87,8947.5,48.3766,48.4184,48.3766,48.4017,8947.5
2020-08-26 12:55:00,57.87,57.88,57.85,57.87,5676.0,48.4017,48.41,48.3849,48.4017,5676.0
2020-08-26 13:00:00,57.87,57.92,57.86,57.9,7354.5,48.4017,48.4435,48.3933,48.4268,7354.5
2020-08-26 13:05:00,57.9,57.91,57.88,57.9,6277.5,48.4268,48.4351,48.41,48.4268,6277.5
2020-08-26 13:10:00,57.91,57.91,57.86,57.86,10029.0,48.4351,48.4351,48.3933,48.3933,10029.0
2020-08-26 13:15:00,57.86,57.89,57.85,57.86,9073.5,48.3933,48.4184,48.3849,48.3933,9073.5
2020-08-26 13:20:00,57.86,57.87,57.85,57.87,6018.0,48.3933,48.4017,48.3849,48.4017,6018.0
2020-08-26 13:25:00,57.86,57.87,57.85,57.87,3370.5,48.3933,48.4017,48.3849,48.4017,3370.5
2020-08-26 13:30:00,57.87,57.91,57.85,57.9,7435.5,48.4017,48.4351,48.3849,48.4268,7435.5
2020-08-26 13:35:00,57.9,57.91,57.89,57.91,5391.0,48.4268,48.4351,48.4184,48.4351,5391.0
2020-08-26 13:40:00,57.92,57.93,57.9,57.92,4951.5,48.4435,48.4518,48.4268,48.4435,4951.5
2020-08-26 13:45:00,57.92,57.94,57.92,57.93,3556.5,48.4435,48.4602,48.4435,48.4518,3556.5
2020-08-26 13:50:00,57.94,57.95,57.93,57.94,3880.5,48.4602,48.4686,48.4518,48.4602,3880.5
2020-08-26 13:55:00,57.93,57.97,57.93,57.95,5701.5,48.4518,48.4853,48.4518,48.4686,5701.5
2020-08-26 14:00:00,57.95,58.0,57.93,57.99,7335.0,48.4686,48.5104,48.4518,48.502,7335.0
2020-08-26 14:05:00,57.99,58.0,57.97,57.99,20280.0,48.502,48.5104,48.4853,48.502,20280.0
2020-08-26 14:10:00,57.99,58.02,57.99,58.01,5485.5,48.502,48.5271,48.502,48.5188,5485.5
2020-08-26 14:15:00,58.04,58.09,58.03,58.09,7315.5,48.5438,48.5857,48.5355,48.5857,7315.5
2020-08-26 14:20:00,58.09,58.15,58.09,58.11,7876.5,48.5857,48.6359,48.5857,48.6024,7876.5
2020-08-26 14:25:00,58.11,58.13,58.07,58.09,8040.0,48.6024,48.6191,48.5689,48.5857,8040.0
2020-08-26 14:30:00,58.11,58.16,58.1,58.13,6075.0,48.6024,48.6442,48.594,48.6191,6075.0
2020-08-26 14:35:00,58.13,58.14,58.09,58.11,7417.5,48.6191,48.6275,48.5857,48.6024,7417.5
2020-08-26 14:40:00,58.11,58.12,58.03,58.05,6099.0,48.6024,48.6108,48.5355,48.5522,6099.0
2020-08-26 14:45:00,58.05,58.09,58.03,58.05,10165.5,48.5522,48.5857,48.5355,48.5522,10165.5
2020-08-26 14:50:00,58.05,58.1,58.05,58.07,8692.5,48.5522,48.594,48.5522,48.5689,8692.5
2020-08-26 14:55:00,58.05,58.08,58.04,58.06,16866.0,48.5522,48.5773,48.5438,48.5606,16866.0
2020-08-26 15:00:00,58.04,58.08,58.02,58.04,9811.5,48.5438,48.5773,48.5271,48.5438,9811.5
2020-08-26 15:05:00,58.05,58.07,58.04,58.05,7482.0,48.5522,48.5689,48.5438,48.5522,7482.0
2020-08-26 15:10:00,58.05,58.09,58.05,58.07,13656.0,48.5522,48.5857,48.5522,48.5689,13656.0
2020-08-26 15:15:00,58.08,58.08,58.05,58.07,29452.5,48.5773,48.5773,48.5522,48.5689,29452.5
2020-08-26 15:20:00,58.07,58.11,58.06,58.1,11424.0,48.5689,48.6024,48.5606,48.594,11424.0
2020-08-26 15:25:00,58.1,58.12,58.08,58.08,7614.0,48.594,48.6108,48.5773,48.5773,7614.0
2020-08-26 15:30:00,58.09,58.09,57.95,57.95,10594.5,48.5857,48.5857,48.4686,48.4686,10594.5
2020-08-26 15:35:00,57.95,57.95,57.88,57.88,18684.0,48.4686,48.4686,48.41,48.41,18684.0
2020-08-26 15:40:00,57.89,57.91,57.85,57.86,18087.0,48.4184,48.4351,48.3849,48.3933,18087.0
2020-08-26 15:45:00,57.86,57.9,57.86,57.86,19842.0,48.3933,48.4268,48.3933,48.3933,19842.0
2020-08-26 15:50:00,57.87,57.93,57.85,57.91,45955.5,48.4017,48.4518,48.3849,48.4351,45955.5
2020-08-26 15:55:00,57.91,57.94,57.88,57.91,43260.0,48.4351,48.4602,48.41,48.4351,43260.0
2020-08-27 09:30:00,58.29,58.37,58.13,58.13,28981.5,48.7529,48.8199,48.6191,48.6191,28981.5
2020-08-27 09:35:00,58.11,58.19,57.88,57.88,10293.0,48.6024,48.6693,48.41,48.41,10293.0
2020-08-27 09:40:00,57.89,57.96,57.76,57.79,5770.5,48.4184,48.4769,48.3097,48.3348,5770.5
2020-08-27 09:45:00,57.78,57.79,57.71,57.73,4200.0,48.3264,48.3348,48.2678,48.2846,4200.0
2020-08-27 09:50:00,57.73,57.77,57.69,57.77,4875.0,48.2846,48.318,48.2511,48.318,4875.0
2020-08-27 09:55:00,57.77,57.89,57.73,57.85,7953.0,48.318,48.4184,48.2846,48.3849,7953.0
2020-08-27 10:00:00,57.89,57.97,57.77,57.81,12792.0,48.4184,48.4853,48.318,48.3515,12792.0
2020-08-27 10:05:00,57.82,57.82,57.51,57.54,6076.5,48.3598,48.3598,48.1006,48.1257,6076.5
2020-08-27 10:10:00,57.52,57.55,57.41,57.43,9952.5,48.1089,48.134,48.0169,48.0337,9952.5
2020-08-27 10:15:00,57.42,57.43,57.38,57.41,6810.0,48.0253,48.0337,47.9918,48.0169,6810.0
2020-08-27 10:20:00,57.4,57.47,57.34,57.39,5799.0,48.0086,48.0671,47.9584,48.0002,5799.0
2020-08-27 10:25:00,57.41,57.52,57.38,57.47,5775.0,48.0169,48.1089,47.9918,48.0671,5775.0
2020-08-27 10:30:00,57.45,57.52,57.45,57.49,4912.5,48.0504,48.1089,48.0504,48.0838,4912.5
2020-08-27 10:35:00,57.49,57.49,57.37,57.39,5175.0,48.0838,48.0838,47.9835,48.0002,5175.0
2020-08-27 10:40:00,57.39,57.41,57.31,57.37,6450.0,48.0002,48.0169,47.9333,47.9835,6450.0
2020-08-27 10:45:00,57.33,57.37,57.31,57.36,5548.5,47.95,47.9835,47.9333,47.9751,5548.5
2020-08-27 10:50:00,57.36,57.45,57.33,57.4,8628.0,47.9751,48.0504,47.95,48.0086,8628.0
2020-08-27 10:55:00,57.41,57.44,57.37,57.43,8376.0,48.0169,48.042,47.9835,48.0337,8376.0
2020-08-27 11:00:00,57.43,57.5,57.41,57.46,13113.0,48.0337,48.0922,48.0169,48.0587,13113.0
2020-08-27 11:05:00,57.45,57.5,57.4,57.46,25068.0,48.0504,48.0922,48.0086,48.0587,25068.0
2020-08-27 11:10:00,57.45,57.51,57.44,57.5,11157.0,48.0504,48.1006,48.042,48.0922,11157.0
2020-08-27 11:15:00,57.49,57.51,57.43,57.49,13837.5,48.0838,48.1006,48.0337,48.0838,13837.5
2020-08-27 11:20:00,57.47,57.53,57.44,57.53,12580.5,48.0671,48.1173,48.042,48.1173,12580.5
2020-08-27 11:25:00,57.51,57.53,57.43,57.52,12235.5,48.1006,48.1173,48.0337,48.1089,12235.5
2020-08-27 11:30:00,57.53,57.53,57.46,57.53,9325.5,48.1173,48.1173,48.0587,48.1173,9325.5
2020-08-27 11:35:00,57.55,57.61,57.55,57.58,8925.0,48.134,48.1842,48.134,48.1591,8925.0
2020-08-27 11:40:00,57.57,57.58,57.55,57.55,6655.5,48.1507,48.1591,48.134,48.134,6655.5
2020-08-27 11:45:00,57.57,57.62,57.55,57.61,9475.5,48.1507,48.1926,48.134,48.1842,9475.5
2020-08-27 11:50:00,57.61,57.66,57.6,57.64,10098.0,48.1842,48.226,48.1758,48.2093,10098.0
2020-08-27 11:55:00,57.63,57.65,57.61,57.65,13675.5,48.2009,48.2177,48.1842,48.2177,13675.5
2020-08-27 12:00:00,57.66,57.66,57.46,57.5,11737.5,48.226,48.226,48.0587,48.0922,11737.5
2020-08-27 12:05:00,57.53,57.54,57.48,57.49,5223.0,48.1173,48.1257,48.0755,48.0838,5223.0
2020-08-27 12:10:00,57.5,57.51,57.45,57.47,16897.5,48.0922,48.1006,48.0504,48.0671,16897.5
2020-08-27 12:15:00,57.49,57.53,57.46,57.48,10824.0,48.0838,48.1173,48.0587,48.0755,10824.0
2020-08-27 12:20:00,57.47,57.52,57.45,57.51,10843.5,48.0671,48.1089,48.0504,48.1006,10843.5
2020-08-27 12:25:00,57.5,57.5,57.43,57.44,10528.5,48.0922,48.0922,48.0337,48.042,10528.5
2020-08-27 12:30:00,57.43,57.51,57.37,57.37,11196.0,48.0337,48.1006,47.9835,47.9835,11196.0
2020-08-27 12:35:00,57.39,57.4,57.31,57.4,11697.0,48.0002,48.0086,47.9333,48.0086,11697.0
2020-08-27 12:40:00,57.39,57.43,57.37,57.43,8875.5,48.0002,48.0337,47.9835,48.0337,8875.5
2020-08-27 12:45:00,57.43,57.47,57.39,57.42,8679.0,48.0337,48.0671,48.0002,48.0253,8679.0
2020-08-27 12:50:00,57.43,57.48,57.43,57.45,8946.0,48.0337,48.0755,48.0337,48.0504,8946.0
2020-08-27 12:55:00,57.46,57.51,57.44,57.49,9447.0,48.0587,48.1006,48.042,48.0838,9447.0
2020-08-27 13:00:00,57.48,57.48,57.41,57.42,6928.5,48.0755,48.0755,48.0169,48.0253,6928.5
2020-08-27 13:05:00,57.42,57.5,57.39,57.49,11836.5,48.0253,48.0922,48.0002,48.0838,11836.5
2020-08-27 13:10:00,57.47,57.58,57.46,57.55,5214.0,48.0671,48.1591,48.0587,48.134,5214.0
2020-08-27 13:15:00,57.55,57.58,57.53,57.54,8281.5,48.134,48.1591,48.1173,48.1257,8281.5
2020-08-27 13:20:00,57.54,57.59,57.5,57.54,8845.5,48.1257,48.1675,48.0922,48.1257,8845.5
2020-08-27 13:25:00,57.57,57.59,57.53,57.53,5206.5,48.1507,48.1675,48.1173,48.1173,5206.5
2020-08-27 13:30:00,57.53,57.55,57.46,57.46,8400.0,48.1173,48.134,48.0587,48.0587,8400.0
2020-08-27 13:35:00,57.47,57.48,57.42,57.42,5739.0,48.0671,48.0755,48.0253,48.0253,5739.0
2020-08-27 13:40:00,57.41,57.43,57.4,57.43,6328.5,48.0169,48.0337,48.0086,48.0337,6328.5
2020-08-27 13:45:00,57.44,57.44,57.41,57.42,4650.0,48.042,48.042,48.0169,48.0253,4650.0
2020-08-27 13:50:00,57.41,57.41,57.33,57.37,7200.0,48.0169,48.0169,47.95,47.9835,7200.0
2020-08-27 13:55:00,57.38,57.52,57.38,57.51,8448.0,47.9918,48.1089,47.9918,48.1006,8448.0
2020-08-27 14:00:00,57.51,57.56,57.49,57.53,12937.5,48.1006,48.1424,48.0838,48.1173,12937.5
2020-08-27 14:05:00,57.52,57.53,57.49,57.49,5424.0,48.1089,48.1173,48.0838,48.0838,5424.0
2020-08-27 14:10:00,57.49,57.53,57.49,57.52,6037.5,48.0838,48.1173,48.0838,48.1089,6037.5
2020-08-27 14:15:00,57.51,57.53,57.49,57.51,5937.0,48.1006,48.1173,48.0838,48.1006,5937.0
2020-08-27 14:20:00,57.52,57.55,57.51,57.52,3664.5,48.1089,48.134,48.1006,48.1089,3664.5
2020-08-27 14:25:00,57.53,57.65,57.53,57.65,10200.0,48.1173,48.2177,48.1173,48.2177,10200.0
2020-08-27 14:30:00,57.65,57.67,57.59,57.6,9331.5,48.2177,48.2344,48.1675,48.1758,9331.5
2020-08-27 14:35:00,57.61,57.63,57.61,57.62,4024.5,48.1842,48.2009,48.1842,48.1926,4024.5
2020-08-27 14:40:00,57.63,57.67,57.5,57.56,65518.5,48.2009,48.2344,48.0922,48.1424,65518.5
2020-08-27 14:45:00,57.55,57.6,57.55,57.59,14329.5,48.134,48.1758,48.134,48.1675,14329.5
2020-08-27 14:50:00,57.58,57.58,57.51,57.52,7126.5,48.1591,48.1591,48.1006,48.1089,7126.5
2020-08-27 14:55:00,57.53,57.55,57.51,57.51,5313.0,48.1173,48.134,48.1006,48.1006,5313.0
2020-08-27 15:00:00,57.51,57.59,57.51,57.59,4483.5,48.1006,48.1675,48.1006,48.1675,4483.5
2020-08-27 15:05:00,57.59,57.63,57.53,57.61,9886.5,48.1675,48.2009,48.1173,48.1842,9886.5
2020-08-27 15:10:00,57.61,57.66,57.61,57.65,10980.0,48.1842,48.226,48.1842,48.2177,10980.0
2020-08-27 15:15:00,57.65,57.71,57.63,57.71,8694.0,48.2177,48.2678,48.2009,48.2678,8694.0
2020-08-27 15:20:00,57.71,57.74,57.68,57.68,9429.0,48.2678,48.2929,48.2428,48.2428,9429.0
2020-08-27 15:25:00,57.68,57.68,57.61,57.61,9364.5,48.2428,48.2428,48.1842,48.1842,9364.5
2020-08-27 15:30:00,57.62,57.65,57.59,57.62,22195.5,48.1926,48.2177,48.1675,48.1926,22195.5
2020-08-27 15:35:00,57.61,57.61,57.55,57.55,17845.5,48.1842,48.1842,48.134,48.134,17845.5
2020-08-27 15:40:00,57.55,57.6,57.54,57.56,9637.5,48.134,48.1758,48.1257,48.1424,9637.5
2020-08-27 15:45:00,57.57,57.62,57.54,57.54,18951.0,48.1507,48.1926,48.1257,48.1257,18951.0
2020-08-27 15:50:00,57.53,57.55,57.47,57.55,39282.0,48.1173,48.134,48.0671,48.134,39282.0
2020-08-27 15:55:00,57.55,57.57,57.45,57.55,92437.5,48.134,48.1507,48.0504,48.134,92437.5
2020-08-28 09:30:00,57.39,57.41,57.21,57.28,41305.5,48.0002,48.0169,47.8496,47.9082,41305.5
2020-08-28 09:35:00,57.29,57.47,57.23,57.47,13950.0,47.9166,48.0671,47.8664,48.0671,13950.0
2020-08-28 09:40:00,57.44,57.47,57.39,57.42,7725.0,48.042,48.0671,48.0002,48.0253,7725.0
2020-08-28 09:45:00,57.43,57.55,57.43,57.47,8701.5,48.0337,48.134,48.0337,48.0671,8701.5
2020-08-28 09:50:00,57.47,57.54,57.44,57.48,18901.5,48.0671,48.1257,48.042,48.0755,18901.5
2020-08-28 09:55:00,57.47,57.55,57.44,57.51,20661.0,48.0671,48.134,48.042,48.1006,20661.0
2020-08-28 10:00:00,57.49,57.52,57.21,57.23,12102.0,48.0838,48.1089,47.8496,47.8664,12102.0
2020-08-28 10:05:00,57.22,57.25,57.15,57.25,14877.0,47.858,47.8831,47.7995,47.8831,14877.0
2020-08-28 10:10:00,57.25,57.29,57.23,57.25,7404.0,47.8831,47.9166,47.8664,47.8831,7404.0
2020-08-28 10:15:00,57.25,57.3,57.22,57.3,10729.5,47.8831,47.9249,47.858,47.9249,10729.5
2020-08-28 10:20:00,57.31,57.37,57.3,57.3,5721.0,47.9333,47.9835,47.9249,47.9249,5721.0
2020-08-28 10:25:00,57.31,57.31,57.1,57.1,8043.0,47.9333,47.9333,47.7576,47.7576,8043.0
2020-08-28 10:30:00,57.09,57.21,57.07,57.07,7678.5,47.7493,47.8496,47.7326,47.7326,7678.5
2020-08-28 10:35:00,57.07,57.13,57.01,57.13,5268.0,47.7326,47.7827,47.6824,47.7827,5268.0
2020-08-28 10:40:00,57.13,57.18,57.1,57.1,5809.5,47.7827,47.8246,47.7576,47.7576,5809.5
2020-08-28 10:45:00,57.09,57.14,57.08,57.13,6513.0,47.7493,47.7911,47.7409,47.7827,6513.0
2020-08-28 10:50:00,57.13,57.14,57.08,57.11,3384.0,47.7827,47.7911,47.7409,47.766,3384.0
2020-08-28 10:55:00,57.1,57.1,57.03,57.07,7072.5,47.7576,47.7576,47.6991,47.7326,7072.5
2020-08-28 11:00:00,57.07,57.09,57.06,57.07,6964.5,47.7326,47.7493,47.7242,47.7326,6964.5
2020-08-28 11:05:00,57.08,57.15,57.08,57.13,5860.5,47.7409,47.7995,47.7409,47.7827,5860.5
2020-08-28 11:10:00,57.15,57.16,57.13,57.16,6918.0,47.7995,47.8078,47.7827,47.8078,6918.0
2020-08-28 11:15:00,57.15,57.17,57.14,57.17,9309.0,47.7995,47.8162,47.7911,47.8162,9309.0
2020-08-28 11:20:00,57.21,57.27,57.2,57.25,13681.5,47.8496,47.8998,47.8413,47.8831,13681.5
2020-08-28 11:25:00,57.23,57.25,57.22,57.23,9898.5,47.8664,47.8831,47.858,47.8664,9898.5
2020-08-28 11:30:00,57.23,57.23,57.16,57.22,4158.0,47.8664,47.8664,47.8078,47.858,4158.0
2020-08-28 11:35:00,57.21,57.28,57.21,57.27,5341.5,47.8496,47.9082,47.8496,47.8998,5341.5
2020-08-28 11:40:00,57.26,57.27,57.23,57.26,4906.5,47.8915,47.8998,47.8664,47.8915,4906.5
2020-08-28 11:45:00,57.27,57.27,57.22,57.25,4198.5,47.8998,47.8998,47.858,47.8831,4198.5
2020-08-28 11:50:00,57.26,57.29,57.25,57.27,3874.5,47.8915,47.9166,47.8831,47.8998,3874.5
2020-08-28 11:55:00,57.28,57.29,57.23,57.27,7087.5,47.9082,47.9166,47.8664,47.8998,7087.5
2020-08-28 12:00:00,57.26,57.31,57.21,57.31,4146.0,47.8915,47.9333,47.8496,47.9333,4146.0
2020-08-28 12:05:00,57.32,57.32,57.3,57.31,2625.0,47.9417,47.9417,47.9249,47.9333,2625.0
2020-08-28 12:10:00,57.31,57.32,57.31,57.31,5449.5,47.9333,47.9417,47.9333,47.9333,5449.5
2020-08-28 12:15:00,57.31,57.31,57.29,57.29,4650.0,47.9333,47.9333,47.9166,47.9166,4650.0
2020-08-28 12:20:00,57.29,57.29,57.24,57.25,6205.5,47.9166,47.9166,47.8747,47.8831,6205.5
2020-08-28 12:25:00,57.24,57.24,57.2,57.23,8040.0,47.8747,47.8747,47.8413,47.8664,8040.0
2020-08-28 12:30:00,57.25,57.26,57.23,57.25,2862.0,47.8831,47.8915,47.8664,47.8831,2862.0
2020-08-28 12:35:00,57.25,57.25,57.2,57.23,4695.0,47.8831,47.8831,47.8413,47.8664,4695.0
2020-08-28 12:40:00,57.25,57.31,57.24,57.29,6075.0,47.8831,47.9333,47.8747,47.9166,6075.0
2020-08-28 12:45:00,57.29,57.36,57.27,57.35,5574.0,47.9166,47.9751,47.8998,47.9667,5574.0
2020-08-28 12:50:00,57.34,57.35,57.31,57.35,4716.0,47.9584,47.9667,47.9333,47.9667,4716.0
2020-08-28 12:55:00,57.35,57.37,57.35,57.35,6150.0,47.9667,47.9835,47.9667,47.9667,6150.0
2020-08-28 13:00:00,57.36,57.36,57.32,57.33,2175.0,47.9751,47.9751,47.9417,47.95,2175.0
2020-08-28 13:05:00,57.33,57.33,57.31,57.32,5136.0,47.95,47.95,47.9333,47.9417,5136.0
2020-08-28 13:10:00,57.33,57.33,57.29,57.29,7905.0,47.95,47.95,47.9166,47.9166,7905.0
2020-08-28 13:15:00,57.3,57.35,57.3,57.31,4573.5,47.9249,47.9667,47.9249,47.9333,4573.5
2020-08-28 13:20:00,57.31,57.35,57.31,57.33,5100.0,47.9333,47.9667,47.9333,47.95,5100.0
2020-08-28 13:25:00,57.33,57.33,57.31,57.31,19650.0,47.95,47.95,47.9333,47.9333,19650.0
2020-08-28 13:30:00,57.32,57.35,57.31,57.31,25275.0,47.9417,47.9667,47.9333,47.9333,25275.0
2020-08-28 13:35:00,57.31,57.33,57.31,57.31,12397.5,47.9333,47.95,47.9333,47.9333,12397.5
2020-08-28 13:40:00,57.32,57.34,57.31,57.31,8832.0,47.9417,47.9584,47.9333,47.9333,8832.0
2020-08-28 13:45:00,57.32,57.33,57.31,57.31,9532.5,47.9417,47.95,47.9333,47.9333,9532.5
2020-08-28 13:50:00,57.3,57.31,57.27,57.29,7840.5,47.9249,47.9333,47.8998,47.9166,7840.5
2020-08-28 13:55:00,57.29,57.31,57.29,57.29,8775.0,47.9166,47.9333,47.9166,47.9166,8775.0
2020-08-28 14:00:00,57.29,57.38,57.29,57.35,16002.0,47.9166,47.9918,47.9166,47.9667,16002.0
2020-08-28 14:05:00,57.35,57.35,57.29,57.31,9582.0,47.9667,47.9667,47.9166,47.9333,9582.0
2020-08-28 14:10:00,57.3,57.31,57.28,57.3,14647.5,47.9249,47.9333,47.9082,47.9249,14647.5
2020-08-28 14:15:00,57.3,57.34,57.29,57.33,8775.0,47.9249,47.9584,47.9166,47.95,8775.0
2020-08-28 14:20:00,57.33,57.36,57.33,57.35,7365.0,47.95,47.9751,47.95,47.9667,7365.0
2020-08-28 14:25:00,57.35,57.38,57.33,57.38,40971.0,47.9667,47.9918,47.95,47.9918,40971.0
2020-08-28 14:30:00,57.38,57.41,57.37,57.37,10993.5,47.9918,48.0169,47.9835,47.9835,10993.5
2020-08-28 14:35:00,57.39,57.4,57.36,57.37,7677.0,48.0002,48.0086,47.9751,47.9835,7677.0
2020-08-28 14:40:00,57.37,57.4,57.36,57.38,9237.0,47.9835,48.0086,47.9751,47.9918,9237.0
2020-08-28 14:45:00,57.39,57.44,57.38,57.44,9187.5,48.0002,48.042,47.9918,48.042,9187.5
2020-08-28 14:50:00,57.45,57.46,57.44,57.46,5988.0,48.0504,48.0587,48.042,48.0587,5988.0
2020-08-28 14:55:00,57.47,57.47,57.43,57.43,7575.0,48.0671,48.0671,48.0337,48.0337,7575.0
2020-08-28 15:00:00,57.45,57.47,57.42,57.47,9693.0,48.0504,48.0671,48.0253,48.0671,9693.0
2020-08-28 15:05:00,57.47,57.55,57.47,57.53,9663.0,48.0671,48.134,48.0671,48.1173,9663.0
2020-08-28 15:10:00,57.51,57.6,57.49,57.6,7450.5,48.1006,48.1758,48.0838,48.1758,7450.5
2020-08-28 15:15:00,57.61,57.65,57.56,57.61,8487.0,48.1842,48.2177,48.1424,48.1842,8487.0
2020-08-28 15:20:00,57.61,57.63,57.57,57.58,13635.0,48.1842,48.2009,48.1507,48.1591,13635.0
2020-08-28 15:25:00,57.57,57.59,57.54,57.55,6175.5,48.1507,48.1675,48.1257,48.134,6175.5
2020-08-28 15:30:00,57.54,57.61,57.53,57.61,88746.0,48.1257,48.1842,48.1173,48.1842,88746.0
2020-08-28 15:35:00,57.62,57.62,57.52,57.55,12025.5,48.1926,48.1926,48.1089,48.134,12025.5
2020-08-28 15:40:00,57.54,57.55,57.49,57.51,12295.5,48.1257,48.134,48.0838,48.1006,12295.5
2020-08-28 15:45:00,57.52,57.53,57.47,57.5,16930.5,48.1089,48.1173,48.0671,48.0922,16930.5
2020-08-28 15:50:00,57.51,57.61,57.49,57.6,76057.5,48.1006,48.1842,48.0838,48.1758,76057.5
2020-08-28 15:55:00,57.6,57.65,57.54,57.65,167685.0,48.1758,48.2177,48.1257,48.2177,167685.0
2020-08-31 09:30:00,57.36,57.78,57.18,57.54,33910.5,47.9751,48.3264,47.8246,48.1257,33910.5
2020-08-31 09:35:00,57.52,57.54,57.37,57.52,11011.5,48.1089,48.1257,47.9835,48.1089,11011.5
2020-08-31 09:40:00,57.51,57.51,57.33,57.35,9285.0,48.1006,48.1006,47.95,47.9667,9285.0
2020-08-31 09:45:00,57.35,57.39,57.3,57.31,9645.0,47.9667,48.0002,47.9249,47.9333,9645.0
2020-08-31 09:50:00,57.3,57.33,57.22,57.25,11682.0,47.9249,47.95,47.858,47.8831,11682.0
2020-08-31 09:55:00,57.26,57.29,57.19,57.21,11607.0,47.8915,47.9166,47.8329,47.8496,11607.0
2020-08-31 10:00:00,57.21,57.34,57.17,57.32,14203.5,47.8496,47.9584,47.8162,47.9417,14203.5
2020-08-31 10:05:00,57.31,57.48,57.28,57.47,8250.0,47.9333,48.0755,47.9082,48.0671,8250.0
2020-08-31 10:10:00,57.51,57.53,57.39,57.45,9454.5,48.1006,48.1173,48.0002,48.0504,9454.5
2020-08-31 10:15:00,57.45,57.5,57.35,57.44,10272.0,48.0504,48.0922,47.9667,48.042,10272.0
2020-08-31 10:20:00,57.44,57.46,57.39,57.4,10168.5,48.042,48.0587,48.0002,48.0086,10168.5
2020-08-31 10:25:00,57.41,57.46,57.39,57.39,15072.0,48.0169,48.0587,48.0002,48.0002,15072.0
2020-08-31 10:30:00,57.41,57.58,57.41,57.57,11877.0,48.0169,48.1591,48.0169,48.1507,11877.0
2020-08-31 10:35:00,57.55,57.6,57.5,57.5,18817.5,48.134,48.1758,48.0922,48.0922,18817.5
2020-08-31 10:40:00,57.49,57.49,57.38,57.38,19120.5,48.0838,48.0838,47.9918,47.9918,19120.5
2020-08-31 10:45:00,57.38,57.41,57.36,57.39,6255.0,47.9918,48.0169,47.9751,48.0002,6255.0
2020-08-31 10:50:00,57.37,57.37,57.28,57.35,7140.0,47.9835,47.9835,47.9082,47.9667,7140.0
2020-08-31 10:55:00,57.34,57.43,57.3,57.43,11253.0,47.9584,48.0337,47.9249,48.0337,11253.0
2020-08-31 11:00:00,57.45,57.48,57.39,57.48,13983.0,48.0504,48.0755,48.0002,48.0755,13983.0
2020-08-31 11:05:00,57.47,57.52,57.43,57.51,12733.5,48.0671,48.1089,48.0337,48.1006,12733.5
2020-08-31 11:10:00,57.51,57.51,57.44,57.48,14380.5,48.1006,48.1006,48.042,48.0755,14380.5
2020-08-31 11:15:00,57.48,57.53,57.43,57.44,11970.0,48.0755,48.1173,48.0337,48.042,11970.0
2020-08-31 11:20:00,57.43,57.43,57.37,57.39,10221.0,48.0337,48.0337,47.9835,48.0002,10221.0
2020-08-31 11:25:00,57.41,57.43,57.35,57.37,10120.5,48.0169,48.0337,47.9667,47.9835,10120.5
2020-08-31 11:30:00,57.39,57.41,57.34,57.38,6265.5,48.0002,48.0169,47.9584,47.9918,6265.5
2020-08-31 11:35:00,57.37,57.43,57.37,57.39,10717.5,47.9835,48.0337,47.9835,48.0002,10717.5
2020-08-31 11:40:00,57.39,57.47,57.39,57.39,10618.5,48.0002,48.0671,48.0002,48.0002,10618.5
2020-08-31 11:45:00,57.41,57.46,57.41,57.43,9151.5,48.0169,48.0587,48.0169,48.0337,9151.5
2020-08-31 11:50:00,57.42,57.45,57.4,57.4,6019.5,48.0253,48.0504,48.0086,48.0086,6019.5
2020-08-31 11:55:00,57.4,57.43,57.37,57.41,8013.0,48.0086,48.0337,47.9835,48.0169,8013.0
2020-08-31 12:00:00,57.41,57.46,57.4,57.43,11827.5,48.0169,48.0587,48.0086,48.0337,11827.5
2020-08-31 12:05:00,57.43,57.45,57.38,57.38,5676.0,48.0337,48.0504,47.9918,47.9918,5676.0
2020-08-31 12:10:00,57.41,57.41,57.36,57.36,4806.0,48.0169,48.0169,47.9751,47.9751,4806.0
2020-08-31 12:15:00,57.35,57.39,57.33,57.36,7281.0,47.9667,48.0002,47.95,47.9751,7281.0
2020-08-31 12:20:00,57.37,57.37,57.29,57.3,5487.0,47.9835,47.9835,47.9166,47.9249,5487.0
2020-08-31 12:25:00,57.29,57.3,57.27,57.28,4227.0,47.9166,47.9249,47.8998,47.9082,4227.0
2020-08-31 12:30:00,57.29,57.3,57.27,57.27,6075.0,47.9166,47.9249,47.8998,47.8998,6075.0
2020-08-31 12:35:00,57.25,57.25,57.18,57.19,3300.0,47.8831,47.8831,47.8246,47.8329,3300.0
2020-08-31 12:40:00,57.17,57.21,57.13,57.13,4449.0,47.8162,47.8496,47.7827,47.7827,4449.0
2020-08-31 12:45:00,57.14,57.17,57.13,57.17,3235.5,47.7911,47.8162,47.7827,47.8162,3235.5
2020-08-31 12:50:00,57.17,57.22,57.16,57.21,5175.0,47.8162,47.858,47.8078,47.8496,5175.0
2020-08-31 12:55:00,57.21,57.21,57.16,57.19,3750.0,47.8496,47.8496,47.8078,47.8329,3750.0
2020-08-31 13:00:00,57.18,57.18,57.14,57.15,3396.0,47.8246,47.8246,47.7911,47.7995,3396.0
2020-08-31 13:05:00,57.15,57.19,57.15,57.17,4050.0,47.7995,47.8329,47.7995,47.8162,4050.0
2020-08-31 13:10:00,57.16,57.16,57.13,57.13,4023.0,47.8078,47.8078,47.7827,47.7827,4023.0
2020-08-31 13:15:00,57.15,57.22,57.15,57.22,11803.5,47.7995,47.858,47.7995,47.858,11803.5
2020-08-31 13:20:00,57.21,57.24,57.2,57.21,5575.5,47.8496,47.8747,47.8413,47.8496,5575.5
2020-08-31 13:25:00,57.21,57.21,57.17,57.21,6963.0,47.8496,47.8496,47.8162,47.8496,6963.0
2020-08-31 13:30:00,57.21,57.26,57.21,57.26,3942.0,47.8496,47.8915,47.8496,47.8915,3942.0
2020-08-31 13:35:00,57.27,57.29,57.23,57.27,6034.5,47.8998,47.9166,47.8664,47.8998,6034.5
2020-08-31 13:40:00,57.27,57.29,57.26,57.28,4840.5,47.8998,47.9166,47.8915,47.9082,4840.5
2020-08-31 13:45:00,57.27,57.3,57.27,57.3,4318.5,47.8998,47.9249,47.8998,47.9249,4318.5
2020-08-31 13:50:00,57.29,57.31,57.28,57.29,8466.0,47.9166,47.9333,47.9082,47.9166,8466.0
2020-08-31 13:55:00,57.29,57.29,57.25,57.26,3060.0,47.9166,47.9166,47.8831,47.8915,3060.0
2020-08-31 14:00:00,57.26,57.29,57.23,57.29,9450.0,47.8915,47.9166,47.8664,47.9166,9450.0
2020-08-31 14:05:00,57.29,57.31,57.26,57.29,9580.5,47.9166,47.9333,47.8915,47.9166,9580.5
2020-08-31 14:10:00,57.29,57.3,57.27,57.27,8608.5,47.9166,47.9249,47.8998,47.8998,8608.5
2020-08-31 14:15:00,57.26,57.27,57.23,57.25,7450.5,47.8915,47.8998,47.8664,47.8831,7450.5
2020-08-31 14:20:00,57.26,57.31,57.24,57.3,11499.0,47.8915,47.9333,47.8747,47.9249,11499.0
2020-08-31 14:25:00,57.3,57.31,57.25,57.27,13339.5,47.9249,47.9333,47.8831,47.8998,13339.5
2020-08-31 14:30:00,57.27,57.27,57.21,57.24,5940.0,47.8998,47.8998,47.8496,47.8747,5940.0
2020-08-31 14:35:00,57.24,57.29,57.23,57.29,7636.5,47.8747,47.9166,47.8664,47.9166,7636.5
2020-08-31 14:40:00,57.29,57.33,57.28,57.32,8340.0,47.9166,47.95,47.9082,47.9417,8340.0
2020-08-31 14:45:00,57.33,57.35,57.3,57.31,12222.0,47.95,47.9667,47.9249,47.9333,12222.0
2020-08-31 14:50:00,57.32,57.35,57.31,57.32,8916.0,47.9417,47.9667,47.9333,47.9417,8916.0
2020-08-31 14:55:00,57.33,57.35,57.32,57.33,4950.0,47.95,47.9667,47.9417,47.95,4950.0
2020-08-31 15:00:00,57.32,57.35,57.29,57.32,9133.5,47.9417,47.9667,47.9166,47.9417,9133.5
2020-08-31 15:05:00,57.32,57.35,57.31,57.33,11698.5,47.9417,47.9667,47.9333,47.95,11698.5
2020-08-31 15:10:00,57.32,57.34,57.31,57.31,11557.5,47.9417,47.9584,47.9333,47.9333,11557.5
2020-08-31 15:15:00,57.31,57.32,57.26,57.28,11571.0,47.9333,47.9417,47.8915,47.9082,11571.0
2020-08-31 15:20:00,57.27,57.31,57.25,57.27,7968.0,47.8998,47.9333,47.8831,47.8998,7968.0
2020-08-31 15:25:00,57.27,57.33,57.25,57.32,11322.0,47.8998,47.95,47.8831,47.9417,11322.0
2020-08-31 15:30:00,57.31,57.33,57.27,57.28,12858.0,47.9333,47.95,47.8998,47.9082,12858.0
2020-08-31 15:35:00,57.29,57.31,57.28,57.28,10276.5,47.9166,47.9333,47.9082,47.9082,10276.5
2020-08-31 15:40:00,57.28,57.29,57.18,57.24,20281.5,47.9082,47.9166,47.8246,47.8747,20281.5
2020-08-31 15:45:00,57.23,57.37,57.23,57.37,21333.0,47.8664,47.9835,47.8664,47.9835,21333.0
2020-08-31 15:50:00,57.37,57.51,57.36,57.43,75414.0,47.9835,48.1006,47.9751,48.0337,75414.0
2020-08-31 15:55:00,57.43,57.43,57.2,57.2,110416.5,48.0337,48.0337,47.8413,47.8413,110416.5
2020-09-01 09:30:00,57.32,57.32,56.75,56.81,61933.5,47.9417,47.9417,47.4649,47.5151,61933.5
2020-09-01 09:35:00,56.88,56.91,56.73,56.77,18615.0,47.5736,47.5987,47.4482,47.4816,18615.0
2020-09-01 09:40:00,56.78,56.91,56.67,56.83,19831.5,47.49,47.5987,47.398,47.5318,19831.5
2020-09-01 09:45:00,56.88,57.05,56.87,57.05,10281.0,47.5736,47.7158,47.5653,47.7158,10281.0
2020-09-01 09:50:00,57.03,57.11,56.95,57.1,8107.5,47.6991,47.766,47.6322,47.7576,8107.5
2020-09-01 09:55:00,57.09,57.14,56.98,57.11,22399.5,47.7493,47.7911,47.6573,47.766,22399.5
2020-09-01 10:00:00,57.16,57.28,57.16,57.27,13972.5,47.8078,47.9082,47.8078,47.8998,13972.5
2020-09-01 10:05:00,57.27,57.33,57.24,57.29,18691.5,47.8998,47.95,47.8747,47.9166,18691.5
2020-09-01 10:10:00,57.28,57.35,57.27,57.33,17947.5,47.9082,47.9667,47.8998,47.95,17947.5
2020-09-01 10:15:00,57.35,57.46,57.35,57.45,23094.0,47.9667,48.0587,47.9667,48.0504,23094.0
2020-09-01 10:20:00,57.45,57.55,57.43,57.47,17814.0,48.0504,48.134,48.0337,48.0671,17814.0
2020-09-01 10:25:00,57.47,57.58,57.45,57.58,13858.5,48.0671,48.1591,48.0504,48.1591,13858.5
2020-09-01 10:30:00,57.59,57.63,57.51,57.59,20539.5,48.1675,48.2009,48.1006,48.1675,20539.5
2020-09-01 10:35:00,57.6,57.63,57.55,57.59,18355.5,48.1758,48.2009,48.134,48.1675,18355.5
2020-09-01 10:40:00,57.6,57.66,57.6,57.63,6580.5,48.1758,48.226,48.1758,48.2009,6580.5
2020-09-01 10:45:00,57.63,57.67,57.61,57.65,8728.5,48.2009,48.2344,48.1842,48.2177,8728.5
2020-09-01 10:50:00,57.65,57.74,57.64,57.65,10861.5,48.2177,48.2929,48.2093,48.2177,10861.5
2020-09-01 10:55:00,57.61,57.71,57.6,57.69,7524.0,48.1842,48.2678,48.1758,48.2511,7524.0
2020-09-01 11:00:00,57.71,57.71,57.54,57.56,10701.0,48.2678,48.2678,48.1257,48.1424,10701.0
2020-09-01 11:05:00,57.59,57.63,57.59,57.61,11208.0,48.1675,48.2009,48.1675,48.1842,11208.0
2020-09-01 11:10:00,57.61,57.61,57.49,57.49,33670.5,48.1842,48.1842,48.0838,48.0838,33670.5
2020-09-01 11:15:00,57.49,57.61,57.49,57.55,12507.0,48.0838,48.1842,48.0838,48.134,12507.0
2020-09-01 11:20:00,57.57,57.57,57.51,57.51,9295.5,48.1507,48.1507,48.1006,48.1006,9295.5
2020-09-01 11:25:00,57.52,57.56,57.49,57.54,13857.0,48.1089,48.1424,48.0838,48.1257,13857.0
2020-09-01 11:30:00,57.55,57.6,57.55,57.59,7296.0,48.134,48.1758,48.134,48.1675,7296.0
2020-09-01 11:35:00,57.58,57.64,57.49,57.53,42417.0,48.1591,48.2093,48.0838,48.1173,42417.0
2020-09-01 11:40:00,57.51,57.53,57.48,57.49,30324.0,48.1006,48.1173,48.0755,48.0838,30324.0
2020-09-01 11:45:00,57.49,57.49,57.42,57.43,15529.5,48.0838,48.0838,48.0253,48.0337,15529.5
2020-09-01 11:50:00,57.43,57.46,57.4,57.43,26274.0,48.0337,48.0587,48.0086,48.0337,26274.0
2020-09-01 11:55:00,57.44,57.45,57.35,57.37,17853.0,48.042,48.0504,47.9667,47.9835,17853.0
2020-09-01 12:00:00,57.36,57.44,57.34,57.41,44128.5,47.9751,48.042,47.9584,48.0169,44128.5
2020-09-01 12:05:00,57.41,57.42,57.38,57.42,36630.0,48.0169,48.0253,47.9918,48.0253,36630.0
2020-09-01 12:10:00,57.42,57.44,57.39,57.44,5536.5,48.0253,48.042,48.0002,48.042,5536.5
2020-09-01 12:15:00,57.44,57.44,57.41,57.43,10116.0,48.042,48.042,48.0169,48.0337,10116.0
2020-09-01 12:20:00,57.43,57.49,57.43,57.46,6309.0,48.0337,48.0838,48.0337,48.0587,6309.0
2020-09-01 12:25:00,57.46,57.49,57.43,57.49,7717.5,48.0587,48.0838,48.0337,48.0838,7717.5
2020-09-01 12:30:00,57.48,57.51,57.46,57.51,3498.0,48.0755,48.1006,48.0587,48.1006,3498.0
2020-09-01 12:35:00,57.51,57.57,57.51,57.55,3904.5,48.1006,48.1507,48.1006,48.134,3904.5
2020-09-01 12:40:00,57.56,57.61,57.56,57.6,3450.0,48.1424,48.1842,48.1424,48.1758,3450.0
2020-09-01 12:45:00,57.61,57.66,57.61,57.65,4023.0,48.1842,48.226,48.1842,48.2177,4023.0
2020-09-01 12:50:00,57.64,57.66,57.61,57.65,3894.0,48.2093,48.226,48.1842,48.2177,3894.0
2020-09-01 12:55:00,57.65,57.7,57.64,57.66,3946.5,48.2177,48.2595,48.2093,48.226,3946.5
2020-09-01 13:00:00,57.65,57.69,57.64,57.68,6943.5,48.2177,48.2511,48.2093,48.2428,6943.5
2020-09-01 13:05:00,57.67,57.68,57.65,57.65,6108.0,48.2344,48.2428,48.2177,48.2177,6108.0
2020-09-01 13:10:00,57.65,57.66,57.64,57.65,7099.5,48.2177,48.226,48.2093,48.2177,7099.5
2020-09-01 13:15:00,57.65,57.65,57.57,57.57,4350.0,48.2177,48.2177,48.1507,48.1507,4350.0
2020-09-01 13:20:00,57.57,57.57,57.53,57.55,4689.0,48.1507,48.1507,48.1173,48.134,4689.0
2020-09-01 13:25:00,57.55,57.6,57.55,57.58,4632.0,48.134,48.1758,48.134,48.1591,4632.0
2020-09-01 13:30:00,57.58,57.59,57.56,57.59,4971.0,48.1591,48.1675,48.1424,48.1675,4971.0
2020-09-01 13:35:00,57.61,57.63,57.59,57.63,5799.0,48.1842,48.2009,48.1675,48.2009,5799.0
2020-09-01 13:40:00,57.65,57.67,57.62,57.66,6385.5,48.2177,48.2344,48.1926,48.226,6385.5
2020-09-01 13:45:00,57.66,57.71,57.66,57.71,5979.0,48.226,48.2678,48.226,48.2678,5979.0
2020-09-01 13:50:00,57.71,57.72,57.65,57.69,9990.0,48.2678,48.2762,48.2177,48.2511,9990.0
2020-09-01 13:55:00,57.68,57.68,57.61,57.63,25732.5,48.2428,48.2428,48.1842,48.2009,25732.5
2020-09-01 14:00:00,57.65,57.71,57.64,57.69,5754.0,48.2177,48.2678,48.2093,48.2511,5754.0
2020-09-01 14:05:00,57.69,57.69,57.65,57.67,5428.5,48.2511,48.2511,48.2177,48.2344,5428.5
2020-09-01 14:10:00,57.7,57.71,57.65,57.66,6037.5,48.2595,48.2678,48.2177,48.226,6037.5
2020-09-01 14:15:00,57.66,57.7,57.66,57.69,5152.5,48.226,48.2595,48.226,48.2511,5152.5
2020-09-01 14:20:00,57.7,57.74,57.69,57.74,7371.0,48.2595,48.2929,48.2511,48.2929,7371.0
2020-09-01 14:25:00,57.75,57.81,57.72,57.78,10306.5,48.3013,48.3515,48.2762,48.3264,10306.5
2020-09-01 14:30:00,57.78,57.79,57.76,57.78,6885.0,48.3264,48.3348,48.3097,48.3264,6885.0
2020-09-01 14:35:00,57.77,57.85,57.76,57.83,10035.0,48.318,48.3849,48.3097,48.3682,10035.0
2020-09-01 14:40:00,57.84,57.87,57.83,57.87,8140.5,48.3766,48.4017,48.3682,48.4017,8140.5
2020-09-01 14:45:00,57.87,57.95,57.85,57.93,15049.5,48.4017,48.4686,48.3849,48.4518,15049.5
2020-09-01 14:50:00,57.93,57.96,57.87,57.87,11302.5,48.4518,48.4769,48.4017,48.4017,11302.5
2020-09-01 14:55:00,57.89,57.95,57.87,57.93,9754.5,48.4184,48.4686,48.4017,48.4518,9754.5
2020-09-01 15:00:00,57.93,57.93,57.87,57.87,11827.5,48.4518,48.4518,48.4017,48.4017,11827.5
2020-09-01 15:05:00,57.87,57.91,57.86,57.88,8128.5,48.4017,48.4351,48.3933,48.41,8128.5
2020-09-01 15:10:00,57.89,57.89,57.81,57.83,10866.0,48.4184,48.4184,48.3515,48.3682,10866.0
2020-09-01 15:15:00,57.83,57.89,57.83,57.87,9327.0,48.3682,48.4184,48.3682,48.4017,9327.0
2020-09-01 15:20:00,57.87,57.92,57.87,57.91,9501.0,48.4017,48.4435,48.4017,48.4351,9501.0
2020-09-01 15:25:00,57.92,57.95,57.85,57.85,14949.0,48.4435,48.4686,48.3849,48.3849,14949.0
2020-09-01 15:30:00,57.86,57.91,57.85,57.9,23965.5,48.3933,48.4351,48.3849,48.4268,23965.5
2020-09-01 15:35:00,57.91,57.91,57.86,57.87,17650.5,48.4351,48.4351,48.3933,48.4017,17650.5
2020-09-01 15:40:00,57.87,57.96,57.87,57.95,22686.0,48.4017,48.4769,48.4017,48.4686,22686.0
2020-09-01 15:45:00,57.95,57.95,57.91,57.91,25758.0,48.4686,48.4686,48.4351,48.4351,25758.0
2020-09-01 15:50:00,57.91,57.95,57.81,57.95,58222.5,48.4351,48.4686,48.3515,48.4686,58222.5
2020-09-01 15:55:00,57.94,58.09,57.92,58.03,223158.0,48.4602,48.5857,48.4435,48.5355,223158.0
2020-09-02 09:30:00,58.03,58.42,58.03,58.37,65814.0,48.5355,48.8617,48.5355,48.8199,65814.0
2020-09-02 09:35:00,58.35,58.64,58.35,58.57,30727.5,48.8031,49.0457,48.8031,48.9871,30727.5
2020-09-02 09:40:00,58.57,58.57,58.21,58.21,21351.0,48.9871,48.9871,48.686,48.686,21351.0
2020-09-02 09:45:00,58.2,58.26,58.09,58.21,21523.5,48.6777,48.7279,48.5857,48.686,21523.5
2020-09-02 09:50:00,58.19,58.39,58.17,58.32,23110.5,48.6693,48.8366,48.6526,48.778,23110.5
2020-09-02 09:55:00,58.32,58.55,58.25,58.55,35283.0,48.778,48.9704,48.7195,48.9704,35283.0
2020-09-02 10:00:00,58.55,58.58,58.19,58.2,23830.5,48.9704,48.9955,48.6693,48.6777,23830.5
2020-09-02 10:05:00,58.21,58.27,58.17,58.25,18487.5,48.686,48.7362,48.6526,48.7195,18487.5
2020-09-02 10:10:00,58.27,58.31,58.19,58.25,13503.0,48.7362,48.7697,48.6693,48.7195,13503.0
2020-09-02 10:15:00,58.24,58.26,58.19,58.2,9759.0,48.7111,48.7279,48.6693,48.6777,9759.0
2020-09-02 10:20:00,58.2,58.21,58.1,58.15,7075.5,48.6777,48.686,48.594,48.6359,7075.5
2020-09-02 10:25:00,58.13,58.19,58.12,58.13,7171.5,48.6191,48.6693,48.6108,48.6191,7171.5
2020-09-02 10:30:00,58.16,58.21,58.13,58.14,13167.0,48.6442,48.686,48.6191,48.6275,13167.0
2020-09-02 10:35:00,58.13,58.22,58.09,58.21,9159.0,48.6191,48.6944,48.5857,48.686,9159.0
2020-09-02 10:40:00,58.27,58.34,58.25,58.33,6862.5,48.7362,48.7948,48.7195,48.7864,6862.5
2020-09-02 10:45:00,58.32,58.33,58.28,58.29,9751.5,48.778,48.7864,48.7446,48.7529,9751.5
2020-09-02 10:50:00,58.29,58.42,58.29,58.39,8676.0,48.7529,48.8617,48.7529,48.8366,8676.0
2020-09-02 10:55:00,58.39,58.45,58.37,58.4,11232.0,48.8366,48.8868,48.8199,48.8449,11232.0
2020-09-02 11:00:00,58.42,58.49,58.38,58.49,9058.5,48.8617,48.9202,48.8282,48.9202,9058.5
2020-09-02 11:05:00,58.49,58.51,58.37,58.4,10012.5,48.9202,48.937,48.8199,48.8449,10012.5
2020-09-02 11:10:00,58.41,58.43,58.35,58.39,7434.0,48.8533,48.87,48.8031,48.8366,7434.0
2020-09-02 11:15:00,58.36,58.41,58.33,58.34,8283.0,48.8115,48.8533,48.7864,48.7948,8283.0
2020-09-02 11:20:00,58.34,58.39,58.31,58.32,7911.0,48.7948,48.8366,48.7697,48.778,7911.0
2020-09-02 11:25:00,58.33,58.39,58.32,58.39,72528.0,48.7864,48.8366,48.778,48.8366,72528.0
2020-09-02 11:30:00,58.4,58.6,58.4,58.55,18361.5,48.8449,49.0122,48.8449,48.9704,18361.5
2020-09-02 11:35:00,58.57,58.59,58.48,58.51,14383.5,48.9871,49.0039,48.9119,48.937,14383.5
2020-09-02 11:40:00,58.51,58.66,58.51,58.65,18966.0,48.937,49.0624,48.937,49.054,18966.0
2020-09-02 11:45:00,58.65,58.68,58.61,58.61,18388.5,49.054,49.0791,49.0206,49.0206,18388.5
2020-09-02 11:50:00,58.62,58.65,58.56,58.63,11077.5,49.029,49.054,48.9788,49.0373,11077.5
2020-09-02 11:55:00,58.62,58.7,58.59,58.61,18717.0,49.029,49.0959,49.0039,49.0206,18717.0
2020-09-02 12:00:00,58.57,58.6,58.51,58.51,7069.5,48.9871,49.0122,48.937,48.937,7069.5
2020-09-02 12:05:00,58.51,58.51,58.42,58.45,15091.5,48.937,48.937,48.8617,48.8868,15091.5
2020-09-02 12:10:00,58.47,58.66,58.44,58.57,59535.0,48.9035,49.0624,48.8784,48.9871,59535.0
2020-09-02 12:15:00,58.57,58.6,58.49,58.53,7392.0,48.9871,49.0122,48.9202,48.9537,7392.0
2020-09-02 12:20:00,58.52,58.54,58.47,58.47,2868.0,48.9453,48.962,48.9035,48.9035,2868.0
2020-09-02 12:25:00,58.47,58.51,58.47,58.49,4282.5,48.9035,48.937,48.9035,48.9202,4282.5
2020-09-02 12:30:00,58.49,58.49,58.42,58.44,5274.0,48.9202,48.9202,48.8617,48.8784,5274.0
2020-09-02 12:35:00,58.44,58.47,58.4,58.42,8656.5,48.8784,48.9035,48.8449,48.8617,8656.5
2020-09-02 12:40:00,58.42,58.47,58.42,58.42,8190.0,48.8617,48.9035,48.8617,48.8617,8190.0
2020-09-02 12:45:00,58.42,58.42,58.34,58.37,6013.5,48.8617,48.8617,48.7948,48.8199,6013.5
2020-09-02 12:50:00,58.37,58.37,58.29,58.3,5349.0,48.8199,48.8199,48.7529,48.7613,5349.0
2020-09-02 12:55:00,58.31,58.32,58.27,58.28,8355.0,48.7697,48.778,48.7362,48.7446,8355.0
2020-09-02 13:00:00,58.28,58.31,58.25,58.3,9315.0,48.7446,48.7697,48.7195,48.7613,9315.0
2020-09-02 13:05:00,58.28,58.28,58.2,58.21,5580.0,48.7446,48.7446,48.6777,48.686,5580.0
2020-09-02 13:10:00,58.22,58.33,58.19,58.31,13864.5,48.6944,48.7864,48.6693,48.7697,13864.5
2020-09-02 13:15:00,58.3,58.31,58.25,58.28,15825.0,48.7613,48.7697,48.7195,48.7446,15825.0
2020-09-02 13:20:00,58.27,58.33,58.27,58.3,6960.0,48.7362,48.7864,48.7362,48.7613,6960.0
2020-09-02 13:25:00,58.29,58.32,58.25,58.3,6121.5,48.7529,48.778,48.7195,48.7613,6121.5
2020-09-02 13:30:00,58.31,58.37,58.3,58.34,31614.0,48.7697,48.8199,48.7613,48.7948,31614.0
2020-09-02 13:35:00,58.35,58.41,58.35,58.41,6469.5,48.8031,48.8533,48.8031,48.8533,6469.5
2020-09-02 13:40:00,58.42,58.47,58.4,58.46,5169.0,48.8617,48.9035,48.8449,48.8951,5169.0
2020-09-02 13:45:00,58.47,58.51,58.45,58.49,7735.5,48.9035,48.937,48.8868,48.9202,7735.5
2020-09-02 13:50:00,58.49,58.55,58.49,58.55,5250.0,48.9202,48.9704,48.9202,48.9704,5250.0
2020-09-02 13:55:00,58.55,58.6,58.54,58.57,8746.5,48.9704,49.0122,48.962,48.9871,8746.5
2020-09-02 14:00:00,58.57,58.59,58.49,58.53,18604.5,48.9871,49.0039,48.9202,48.9537,18604.5
2020-09-02 14:05:00,58.54,58.56,58.51,58.51,9630.0,48.962,48.9788,48.937,48.937,9630.0
2020-09-02 14:10:00,58.5,58.53,58.49,58.53,8368.5,48.9286,48.9537,48.9202,48.9537,8368.5
2020-09-02 14:15:00,58.53,58.59,58.53,58.55,8241.0,48.9537,49.0039,48.9537,48.9704,8241.0
2020-09-02 14:20:00,58.56,58.58,58.53,58.54,9625.5,48.9788,48.9955,48.9537,48.962,9625.5
2020-09-02 14:25:00,58.54,58.57,58.51,58.55,17770.5,48.962,48.9871,48.937,48.9704,17770.5
2020-09-02 14:30:00,58.53,58.59,58.48,58.55,8977.5,48.9537,49.0039,48.9119,48.9704,8977.5
2020-09-02 14:35:00,58.55,58.55,58.46,58.47,6988.5,48.9704,48.9704,48.8951,48.9035,6988.5
2020-09-02 14:40:00,58.48,58.53,58.47,58.47,7522.5,48.9119,48.9537,48.9035,48.9035,7522.5
2020-09-02 14:45:00,58.5,58.55,58.48,58.55,9238.5,48.9286,48.9704,48.9119,48.9704,9238.5
2020-09-02 14:50:00,58.55,58.61,58.53,58.55,20335.5,48.9704,49.0206,48.9537,48.9704,20335.5
2020-09-02 14:55:00,58.57,58.64,58.55,58.64,18922.5,48.9871,49.0457,48.9704,49.0457,18922.5
2020-09-02 15:00:00,58.65,58.65,58.57,58.61,11422.5,49.054,49.054,48.9871,49.0206,11422.5
2020-09-02 15:05:00,58.62,58.63,58.57,58.63,13606.5,49.029,49.0373,48.9871,49.0373,13606.5
2020-09-02 15:10:00,58.63,58.75,58.63,58.73,18921.0,49.0373,49.1377,49.0373,49.121,18921.0
2020-09-02 15:15:00,58.74,58.78,58.69,58.78,33400.5,49.1293,49.1628,49.0875,49.1628,33400.5
2020-09-02 15:20:00,58.77,58.8,58.74,58.79,30520.5,49.1544,49.1795,49.1293,49.1711,30520.5
2020-09-02 15:25:00,58.77,58.78,58.61,58.63,20115.0,49.1544,49.1628,49.0206,49.0373,20115.0
2020-09-02 15:30:00,58.63,58.72,58.6,58.69,26437.5,49.0373,49.1126,49.0122,49.0875,26437.5
2020-09-02 15:35:00,58.69,58.75,58.65,58.72,23769.0,49.0875,49.1377,49.054,49.1126,23769.0
2020-09-02 15:40:00,58.73,58.8,58.71,58.74,23881.5,49.121,49.1795,49.1042,49.1293,23881.5
2020-09-02 15:45:00,58.73,58.78,58.71,58.77,34410.0,49.121,49.1628,49.1042,49.1544,34410.0
2020-09-02 15:50:00,58.78,58.8,58.69,58.72,70869.0,49.1628,49.1795,49.0875,49.1126,70869.0
2020-09-02 15:55:00,58.73,58.73,58.56,58.58,142323.0,49.121,49.121,48.9788,48.9955,142323.0
2020-09-03 09:30:00,59.24,59.35,58.63,58.79,46578.0,49.5475,49.6395,49.0373,49.1711,46578.0
2020-09-03 09:35:00,58.7,58.97,58.67,58.9,12649.5,49.0959,49.3217,49.0708,49.2631,12649.5
2020-09-03 09:40:00,58.83,58.85,58.66,58.67,14760.0,49.2046,49.2213,49.0624,49.0708,14760.0
2020-09-03 09:45:00,58.63,58.75,58.53,58.74,14031.0,49.0373,49.1377,48.9537,49.1293,14031.0
2020-09-03 09:50:00,58.74,58.79,58.55,58.55,10593.0,49.1293,49.1711,48.9704,48.9704,10593.0
2020-09-03 09:55:00,58.57,58.61,58.51,58.57,8511.0,48.9871,49.0206,48.937,48.9871,8511.0
2020-09-03 10:00:00,58.57,58.59,58.29,58.32,8481.0,48.9871,49.0039,48.7529,48.778,8481.0
2020-09-03 10:05:00,58.3,58.3,58.07,58.09,14404.5,48.7613,48.7613,48.5689,48.5857,14404.5
2020-09-03 10:10:00,58.07,58.1,58.03,58.06,14341.5,48.5689,48.594,48.5355,48.5606,14341.5
2020-09-03 10:15:00,58.05,58.13,58.01,58.08,12811.5,48.5522,48.6191,48.5188,48.5773,12811.5
2020-09-03 10:20:00,58.1,58.11,57.83,57.84,15441.0,48.594,48.6024,48.3682,48.3766,15441.0
2020-09-03 10:25:00,57.84,57.95,57.84,57.93,8410.5,48.3766,48.4686,48.3766,48.4518,8410.5
2020-09-03 10:30:00,57.91,58.0,57.82,57.92,16476.0,48.4351,48.5104,48.3598,48.4435,16476.0
2020-09-03 10:35:00,57.89,57.89,57.74,57.77,17001.0,48.4184,48.4184,48.2929,48.318,17001.0
2020-09-03 10:40:00,57.8,57.93,57.79,57.9,8578.5,48.3431,48.4518,48.3348,48.4268,8578.5
2020-09-03 10:45:00,57.93,58.05,57.89,57.91,12787.5,48.4518,48.5522,48.4184,48.4351,12787.5
2020-09-03 10:50:00,57.91,58.0,57.89,58.0,13176.0,48.4351,48.5104,48.4184,48.5104,13176.0
2020-09-03 10:55:00,57.97,57.97,57.87,57.87,7602.0,48.4853,48.4853,48.4017,48.4017,7602.0
2020-09-03 11:00:00,57.87,57.87,57.63,57.65,7681.5,48.4017,48.4017,48.2009,48.2177,7681.5
2020-09-03 11:05:00,57.65,57.66,57.39,57.42,11592.0,48.2177,48.226,48.0002,48.0253,11592.0
2020-09-03 11:10:00,57.43,57.52,57.42,57.45,16638.0,48.0337,48.1089,48.0253,48.0504,16638.0
2020-09-03 11:15:00,57.38,57.38,57.0,57.0,17569.5,47.9918,47.9918,47.674,47.674,17569.5
2020-09-03 11:20:00,56.99,57.26,56.99,57.24,17503.5,47.6656,47.8915,47.6656,47.8747,17503.5
2020-09-03 11:25:00,57.17,57.28,57.09,57.25,14272.5,47.8162,47.9082,47.7493,47.8831,14272.5
2020-09-03 11:30:00,57.21,57.3,57.15,57.18,7176.0,47.8496,47.9249,47.7995,47.8246,7176.0
2020-09-03 11:35:00,57.23,57.31,57.09,57.3,10650.0,47.8664,47.9333,47.7493,47.9249,10650.0
2020-09-03 11:40:00,57.33,57.43,57.33,57.34,9793.5,47.95,48.0337,47.95,47.9584,9793.5
2020-09-03 11:45:00,57.37,57.44,57.31,57.39,11056.5,47.9835,48.042,47.9333,48.0002,11056.5
2020-09-03 11:50:00,57.4,57.51,57.37,57.49,6913.5,48.0086,48.1006,47.9835,48.0838,6913.5
2020-09-03 11:55:00,57.46,57.46,57.21,57.3,15781.5,48.0587,48.0587,47.8496,47.9249,15781.5
2020-09-03 12:00:00,57.3,57.35,57.21,57.31,18523.5,47.9249,47.9667,47.8496,47.9333,18523.5
2020-09-03 12:05:00,57.31,57.37,57.28,57.35,5272.5,47.9333,47.9835,47.9082,47.9667,5272.5
2020-09-03 12:10:00,57.38,57.49,57.38,57.49,15373.5,47.9918,48.0838,47.9918,48.0838,15373.5
2020-09-03 12:15:00,57.49,57.53,57.42,57.47,14014.5,48.0838,48.1173,48.0253,48.0671,14014.5
2020-09-03 12:20:00,57.46,57.46,57.33,57.36,6235.5,48.0587,48.0587,47.95,47.9751,6235.5
2020-09-03 12:25:00,57.33,57.37,57.27,57.29,7651.5,47.95,47.9835,47.8998,47.9166,7651.5
2020-09-03 12:30:00,57.3,57.35,57.15,57.15,4875.0,47.9249,47.9667,47.7995,47.7995,4875.0
2020-09-03 12:35:00,57.09,57.25,57.06,57.19,9699.0,47.7493,47.8831,47.7242,47.8329,9699.0
2020-09-03 12:40:00,57.19,57.2,57.07,57.07,7275.0,47.8329,47.8413,47.7326,47.7326,7275.0
2020-09-03 12:45:00,57.05,57.11,56.99,57.01,7924.5,47.7158,47.766,47.6656,47.6824,7924.5
2020-09-03 12:50:00,57.03,57.06,56.95,57.01,7558.5,47.6991,47.7242,47.6322,47.6824,7558.5
2020-09-03 12:55:00,56.96,57.08,56.93,56.93,6478.5,47.6406,47.7409,47.6155,47.6155,6478.5
2020-09-03 13:00:00,56.97,56.97,56.71,56.72,9759.0,47.6489,47.6489,47.4315,47.4398,9759.0
2020-09-03 13:05:00,56.77,56.93,56.77,56.9,6148.5,47.4816,47.6155,47.4816,47.5904,6148.5
2020-09-03 13:10:00,56.87,57.09,56.87,57.06,6261.0,47.5653,47.7493,47.5653,47.7242,6261.0
2020-09-03 13:15:00,57.06,57.08,56.87,56.91,3825.0,47.7242,47.7409,47.5653,47.5987,3825.0
2020-09-03 13:20:00,56.91,56.94,56.83,56.92,19590.0,47.5987,47.6238,47.5318,47.6071,19590.0
2020-09-03 13:25:00,56.92,57.01,56.81,57.0,11307.0,47.6071,47.6824,47.5151,47.674,11307.0
2020-09-03 13:30:00,56.97,56.97,56.72,56.76,19773.0,47.6489,47.6489,47.4398,47.4733,19773.0
2020-09-03 13:35:00,56.76,56.79,56.63,56.69,35944.5,47.4733,47.4984,47.3645,47.4147,35944.5
2020-09-03 13:40:00,56.7,56.77,56.69,56.71,11211.0,47.4231,47.4816,47.4147,47.4315,11211.0
2020-09-03 13:45:00,56.73,56.87,56.72,56.72,8085.0,47.4482,47.5653,47.4398,47.4398,8085.0
2020-09-03 13:50:00,56.75,56.98,56.75,56.97,10993.5,47.4649,47.6573,47.4649,47.6489,10993.5
2020-09-03 13:55:00,56.95,56.96,56.86,56.87,6663.0,47.6322,47.6406,47.5569,47.5653,6663.0
2020-09-03 14:00:00,56.82,56.89,56.79,56.87,9834.0,47.5235,47.582,47.4984,47.5653,9834.0
2020-09-03 14:05:00,56.91,56.93,56.83,56.87,7225.5,47.5987,47.6155,47.5318,47.5653,7225.5
2020-09-03 14:10:00,56.89,57.03,56.87,56.94,9771.0,47.582,47.6991,47.5653,47.6238,9771.0
2020-09-03 14:15:00,56.91,56.91,56.8,56.85,15615.0,47.5987,47.5987,47.5067,47.5486,15615.0
2020-09-03 14:20:00,56.88,56.96,56.83,56.86,10557.0,47.5736,47.6406,47.5318,47.5569,10557.0
2020-09-03 14:25:00,56.83,57.01,56.83,56.99,27927.0,47.5318,47.6824,47.5318,47.6656,27927.0
2020-09-03 14:30:00,56.98,57.13,56.96,57.11,8910.0,47.6573,47.7827,47.6406,47.766,8910.0
2020-09-03 14:35:00,57.09,57.2,57.08,57.15,9444.0,47.7493,47.8413,47.7409,47.7995,9444.0
2020-09-03 14:40:00,57.15,57.17,56.96,56.97,25642.5,47.7995,47.8162,47.6406,47.6489,25642.5
2020-09-03 14:45:00,56.96,57.01,56.86,56.89,14464.5,47.6406,47.6824,47.5569,47.582,14464.5
2020-09-03 14:50:00,56.89,56.94,56.84,56.88,12337.5,47.582,47.6238,47.5402,47.5736,12337.5
2020-09-03 14:55:00,56.88,56.88,56.73,56.73,17923.5,47.5736,47.5736,47.4482,47.4482,17923.5
2020-09-03 15:00:00,56.73,56.81,56.63,56.7,33834.0,47.4482,47.5151,47.3645,47.4231,33834.0
2020-09-03 15:05:00,56.69,56.83,56.62,56.75,20787.0,47.4147,47.5318,47.3562,47.4649,20787.0
2020-09-03 15:10:00,56.74,56.83,56.68,56.83,16695.0,47.4565,47.5318,47.4064,47.5318,16695.0
2020-09-03 15:15:00,56.82,56.86,56.69,56.69,19798.5,47.5235,47.5569,47.4147,47.4147,19798.5
2020-09-03 15:20:00,56.67,56.7,56.59,56.62,26121.0,47.398,47.4231,47.3311,47.3562,26121.0
2020-09-03 15:25:00,56.63,56.76,56.57,56.63,26457.0,47.3645,47.4733,47.3144,47.3645,26457.0
2020-09-03 15:30:00,56.61,56.71,56.53,56.55,31017.0,47.3478,47.4315,47.2809,47.2976,31017.0
2020-09-03 15:35:00,56.56,56.83,56.56,56.75,30090.0,47.306,47.5318,47.306,47.4649,30090.0
2020-09-03 15:40:00,56.75,56.83,56.69,56.79,27058.5,47.4649,47.5318,47.4147,47.4984,27058.5
2020-09-03 15:45:00,56.81,56.84,56.58,56.58,50061.0,47.5151,47.5402,47.3227,47.3227,50061.0
2020-09-03 15:50:00,56.57,56.9,56.53,56.83,78696.0,47.3144,47.5904,47.2809,47.5318,78696.0
2020-09-03 15:55:00,56.83,57.0,56.82,57.0,192903.0,47.5318,47.674,47.5235,47.674,192903.0
2020-09-04 09:30:00,57.59,57.85,57.3,57.81,35035.5,48.1675,48.3849,47.9249,48.3515,35035.5
2020-09-04 09:35:00,57.77,57.79,57.44,57.47,3189.0,48.318,48.3348,48.042,48.0671,3189.0
2020-09-04 09:40:00,57.52,57.81,57.52,57.81,13432.5,48.1089,48.3515,48.1089,48.3515,13432.5
2020-09-04 09:45:00,57.81,57.84,57.63,57.75,12888.0,48.3515,48.3766,48.2009,48.3013,12888.0
2020-09-04 09:50:00,57.75,57.83,57.67,57.77,13587.0,48.3013,48.3682,48.2344,48.318,13587.0
2020-09-04 09:55:00,57.74,57.82,57.65,57.67,26298.0,48.2929,48.3598,48.2177,48.2344,26298.0
2020-09-04 10:00:00,57.66,57.83,57.65,57.77,22095.0,48.226,48.3682,48.2177,48.318,22095.0
2020-09-04 10:05:00,57.75,57.83,57.7,57.77,16041.0,48.3013,48.3682,48.2595,48.318,16041.0
2020-09-04 10:10:00,57.75,57.83,57.59,57.64,24309.0,48.3013,48.3682,48.1675,48.2093,24309.0
2020-09-04 10:15:00,57.65,57.68,57.45,57.45,16059.0,48.2177,48.2428,48.0504,48.0504,16059.0
2020-09-04 10:20:00,57.47,57.58,57.43,57.45,17554.5,48.0671,48.1591,48.0337,48.0504,17554.5
2020-09-04 10:25:00,57.47,57.57,57.34,57.34,14550.0,48.0671,48.1507,47.9584,47.9584,14550.0
2020-09-04 10:30:00,57.35,57.47,57.35,57.35,18117.0,47.9667,48.0671,47.9667,47.9667,18117.0
2020-09-04 10:35:00,57.37,57.41,57.12,57.26,12726.0,47.9835,48.0169,47.7744,47.8915,12726.0
2020-09-04 10:40:00,57.31,57.42,57.05,57.09,19635.0,47.9333,48.0253,47.7158,47.7493,19635.0
2020-09-04 10:45:00,57.1,57.33,57.1,57.3,16537.5,47.7576,47.95,47.7576,47.9249,16537.5
2020-09-04 10:50:00,57.27,57.27,57.12,57.18,9106.5,47.8998,47.8998,47.7744,47.8246,9106.5
2020-09-04 10:55:00,57.17,57.29,57.11,57.21,10741.5,47.8162,47.9166,47.766,47.8496,10741.5
2020-09-04 11:00:00,57.15,57.23,57.03,57.21,8322.0,47.7995,47.8664,47.6991,47.8496,8322.0
2020-09-04 11:05:00,57.19,57.2,56.97,57.03,6202.5,47.8329,47.8413,47.6489,47.6991,6202.5
2020-09-04 11:10:00,57.05,57.11,56.93,57.01,7086.0,47.7158,47.766,47.6155,47.6824,7086.0
2020-09-04 11:15:00,57.03,57.09,56.86,57.05,13578.0,47.6991,47.7493,47.5569,47.7158,13578.0
2020-09-04 11:20:00,57.05,57.05,56.88,56.93,11299.5,47.7158,47.7158,47.5736,47.6155,11299.5
2020-09-04 11:25:00,56.89,56.89,56.75,56.85,9900.0,47.582,47.582,47.4649,47.5486,9900.0
2020-09-04 11:30:00,56.85,57.09,56.85,57.09,9385.5,47.5486,47.7493,47.5486,47.7493,9385.5
2020-09-04 11:35:00,57.09,57.11,56.93,56.93,8178.0,47.7493,47.766,47.6155,47.6155,8178.0
2020-09-04 11:40:00,56.91,56.94,56.73,56.73,8524.5,47.5987,47.6238,47.4482,47.4482,8524.5
2020-09-04 11:45:00,56.75,56.81,56.69,56.75,7669.5,47.4649,47.5151,47.4147,47.4649,7669.5
2020-09-04 11:50:00,56.72,56.89,56.69,56.89,7666.5,47.4398,47.582,47.4147,47.582,7666.5
2020-09-04 11:55:00,56.89,56.89,56.73,56.85,12777.0,47.582,47.582,47.4482,47.5486,12777.0
2020-09-04 12:00:00,56.85,56.89,56.8,56.84,12552.0,47.5486,47.582,47.5067,47.5402,12552.0
2020-09-04 12:05:00,56.85,56.85,56.74,56.74,8029.5,47.5486,47.5486,47.4565,47.4565,8029.5
2020-09-04 12:10:00,56.77,56.84,56.74,56.8,8214.0,47.4816,47.5402,47.4565,47.5067,8214.0
2020-09-04 12:15:00,56.82,56.82,56.67,56.72,14487.0,47.5235,47.5235,47.398,47.4398,14487.0
2020-09-04 12:20:00,56.73,56.87,56.69,56.87,7198.5,47.4482,47.5653,47.4147,47.5653,7198.5
2020-09-04 12:25:00,56.87,56.98,56.85,56.97,7986.0,47.5653,47.6573,47.5486,47.6489,7986.0
2020-09-04 12:30:00,56.98,57.14,56.97,57.11,14391.0,47.6573,47.7911,47.6489,47.766,14391.0
2020-09-04 12:35:00,57.16,57.16,57.07,57.13,14409.0,47.8078,47.8078,47.7326,47.7827,14409.0
2020-09-04 12:40:00,57.16,57.25,57.13,57.23,15556.5,47.8078,47.8831,47.7827,47.8664,15556.5
2020-09-04 12:45:00,57.21,57.35,57.19,57.28,15613.5,47.8496,47.9667,47.8329,47.9082,15613.5
2020-09-04 12:50:00,57.27,57.36,57.24,57.35,9592.5,47.8998,47.9751,47.8747,47.9667,9592.5
2020-09-04 12:55:00,57.34,57.42,57.29,57.38,10684.5,47.9584,48.0253,47.9166,47.9918,10684.5
2020-09-04 13:00:00,57.37,57.38,57.27,57.27,13197.0,47.9835,47.9918,47.8998,47.8998,13197.0
2020-09-04 13:05:00,57.31,57.38,57.29,57.37,14260.5,47.9333,47.9918,47.9166,47.9835,14260.5
2020-09-04 13:10:00,57.37,57.46,57.37,57.45,15589.5,47.9835,48.0587,47.9835,48.0504,15589.5
2020-09-04 13:15:00,57.46,57.46,57.3,57.3,11053.5,48.0587,48.0587,47.9249,47.9249,11053.5
2020-09-04 13:20:00,57.32,57.47,57.32,57.47,13263.0,47.9417,48.0671,47.9417,48.0671,13263.0
2020-09-04 13:25:00,57.46,57.55,57.39,57.39,9843.0,48.0587,48.134,48.0002,48.0002,9843.0
2020-09-04 13:30:00,57.38,57.38,57.17,57.17,9766.5,47.9918,47.9918,47.8162,47.8162,9766.5
2020-09-04 13:35:00,57.18,57.25,57.13,57.23,10126.5,47.8246,47.8831,47.7827,47.8664,10126.5
2020-09-04 13:40:00,57.25,57.26,57.14,57.17,6183.0,47.8831,47.8915,47.7911,47.8162,6183.0
2020-09-04 13:45:00,57.18,57.28,57.18,57.21,12292.5,47.8246,47.9082,47.8246,47.8496,12292.5
2020-09-04 13:50:00,57.21,57.25,57.15,57.25,8274.0,47.8496,47.8831,47.7995,47.8831,8274.0
2020-09-04 13:55:00,57.25,57.32,57.23,57.29,7500.0,47.8831,47.9417,47.8664,47.9166,7500.0
2020-09-04 14:00:00,57.27,57.33,57.23,57.23,9697.5,47.8998,47.95,47.8664,47.8664,9697.5
2020-09-04 14:05:00,57.25,57.29,57.2,57.23,6633.0,47.8831,47.9166,47.8413,47.8664,6633.0
2020-09-04 14:10:00,57.25,57.25,57.19,57.19,6558.0,47.8831,47.8831,47.8329,47.8329,6558.0
2020-09-04 14:15:00,57.21,57.3,57.19,57.27,8926.5,47.8496,47.9249,47.8329,47.8998,8926.5
2020-09-04 14:20:00,57.27,57.33,57.23,57.29,6687.0,47.8998,47.95,47.8664,47.9166,6687.0
2020-09-04 14:25:00,57.3,57.37,57.27,57.35,9799.5,47.9249,47.9835,47.8998,47.9667,9799.5
2020-09-04 14:30:00,57.35,57.37,57.31,57.35,11470.5,47.9667,47.9835,47.9333,47.9667,11470.5
2020-09-04 14:35:00,57.36,57.53,57.36,57.51,14157.0,47.9751,48.1173,47.9751,48.1006,14157.0
2020-09-04 14:40:00,57.51,57.65,57.51,57.59,11071.5,48.1006,48.2177,48.1006,48.1675,11071.5
2020-09-04 14:45:00,57.59,57.74,57.59,57.61,18142.5,48.1675,48.2929,48.1675,48.1842,18142.5
2020-09-04 14:50:00,57.63,57.67,57.57,57.57,15123.0,48.2009,48.2344,48.1507,48.1507,15123.0
2020-09-04 14:55:00,57.59,57.71,57.59,57.67,12493.5,48.1675,48.2678,48.1675,48.2344,12493.5
2020-09-04 15:00:00,57.67,57.69,57.57,57.59,14062.5,48.2344,48.2511,48.1507,48.1675,14062.5
2020-09-04 15:05:00,57.58,57.6,57.51,57.53,17275.5,48.1591,48.1758,48.1006,48.1173,17275.5
2020-09-04 15:10:00,57.53,57.58,57.42,57.42,21345.0,48.1173,48.1591,48.0253,48.0253,21345.0
2020-09-04 15:15:00,57.43,57.6,57.43,57.55,24721.5,48.0337,48.1758,48.0337,48.134,24721.5
2020-09-04 15:20:00,57.57,57.58,57.52,57.54,13251.0,48.1507,48.1591,48.1089,48.1257,13251.0
2020-09-04 15:25:00,57.55,57.55,57.47,57.47,23707.5,48.134,48.134,48.0671,48.0671,23707.5
2020-09-04 15:30:00,57.45,57.49,57.37,57.43,20841.0,48.0504,48.0838,47.9835,48.0337,20841.0
2020-09-04 15:35:00,57.43,57.45,57.2,57.3,29004.0,48.0337,48.0504,47.8413,47.9249,29004.0
2020-09-04 15:40:00,57.31,57.34,57.23,57.27,26959.5,47.9333,47.9584,47.8664,47.8998,26959.5
2020-09-04 15:45:00,57.28,57.44,57.19,57.19,27372.0,47.9082,48.042,47.8329,47.8329,27372.0
2020-09-04 15:50:00,57.17,57.29,57.12,57.23,61086.0,47.8162,47.9166,47.7744,47.8664,61086.0
2020-09-04 15:55:00,57.24,57.28,57.06,57.08,168762.0,47.8747,47.9082,47.7242,47.7409,168762.0
2020-09-08 09:30:00,56.67,56.83,56.34,56.67,53245.5,47.398,47.5318,47.122,47.398,53245.5
2020-09-08 09:35:00,56.6,56.75,56.43,56.51,23520.0,47.3395,47.4649,47.1973,47.2642,23520.0
2020-09-08 09:40:00,56.51,56.51,56.15,56.18,22893.0,47.2642,47.2642,46.9631,46.9882,22893.0
2020-09-08 09:45:00,56.13,56.29,55.96,56.07,19867.5,46.9464,47.0802,46.8042,46.8962,19867.5
2020-09-08 09:50:00,56.0,56.16,56.0,56.11,17991.0,46.8376,46.9714,46.8376,46.9296,17991.0
2020-09-08 09:55:00,56.15,56.39,56.14,56.3,15468.0,46.9631,47.1638,46.9547,47.0885,15468.0
2020-09-08 10:00:00,56.39,56.45,56.07,56.07,17623.5,47.1638,47.214,46.8962,46.8962,17623.5
2020-09-08 10:05:00,56.07,56.39,55.97,56.34,27363.0,46.8962,47.1638,46.8125,47.122,27363.0
2020-09-08 10:10:00,56.35,56.41,56.31,56.35,47845.5,47.1304,47.1805,47.0969,47.1304,47845.5
2020-09-08 10:15:00,56.35,56.48,56.29,56.37,83340.0,47.1304,47.2391,47.0802,47.1471,83340.0
2020-09-08 10:20:00,56.33,56.51,56.25,56.39,27574.5,47.1136,47.2642,47.0467,47.1638,27574.5
2020-09-08 10:25:00,56.41,56.57,56.39,56.55,25447.5,47.1805,47.3144,47.1638,47.2976,25447.5
2020-09-08 10:30:00,56.54,56.58,56.42,56.57,31818.0,47.2893,47.3227,47.1889,47.3144,31818.0
2020-09-08 10:35:00,56.59,56.67,56.55,56.67,36702.0,47.3311,47.398,47.2976,47.398,36702.0
2020-09-08 10:40:00,56.67,56.67,56.39,56.41,20911.5,47.398,47.398,47.1638,47.1805,20911.5
2020-09-08 10:45:00,56.38,56.41,56.21,56.21,11473.5,47.1554,47.1805,47.0133,47.0133,11473.5
2020-09-08 10:50:00,56.15,56.31,56.13,56.27,11479.5,46.9631,47.0969,46.9464,47.0634,11479.5
2020-09-08 10:55:00,56.28,56.35,56.21,56.21,10111.5,47.0718,47.1304,47.0133,47.0133,10111.5
2020-09-08 11:00:00,56.21,56.48,56.13,56.48,23187.0,47.0133,47.2391,46.9464,47.2391,23187.0
2020-09-08 11:05:00,56.46,56.47,56.29,56.43,8419.5,47.2224,47.2307,47.0802,47.1973,8419.5
2020-09-08 11:10:00,56.42,56.45,56.29,56.3,11683.5,47.1889,47.214,47.0802,47.0885,11683.5
2020-09-08 11:15:00,56.31,56.32,56.23,56.3,9373.5,47.0969,47.1053,47.03,47.0885,9373.5
2020-09-08 11:20:00,56.31,56.35,56.21,56.24,12217.5,47.0969,47.1304,47.0133,47.0384,12217.5
2020-09-08 11:25:00,56.18,56.25,56.15,56.18,8673.0,46.9882,47.0467,46.9631,46.9882,8673.0
2020-09-08 11:30:00,56.17,56.19,56.01,56.04,12481.5,46.9798,46.9965,46.846,46.8711,12481.5
2020-09-08 11:35:00,56.07,56.13,56.03,56.05,12135.0,46.8962,46.9464,46.8627,46.8794,12135.0
2020-09-08 11:40:00,55.98,56.06,55.94,56.04,15864.0,46.8209,46.8878,46.7874,46.8711,15864.0
2020-09-08 11:45:00,56.04,56.06,55.96,56.05,11220.0,46.8711,46.8878,46.8042,46.8794,11220.0
2020-09-08 11:50:00,56.06,56.06,55.93,55.99,14041.5,46.8878,46.8878,46.7791,46.8293,14041.5
2020-09-08 11:55:00,55.95,56.15,55.95,56.05,8014.5,46.7958,46.9631,46.7958,46.8794,8014.5
2020-09-08 12:00:00,56.05,56.13,56.0,56.1,12313.5,46.8794,46.9464,46.8376,46.9213,12313.5
2020-09-08 12:05:00,56.1,56.21,56.07,56.13,6826.5,46.9213,47.0133,46.8962,46.9464,6826.5
2020-09-08 12:10:00,56.19,56.25,56.17,56.2,6903.0,46.9965,47.0467,46.9798,47.0049,6903.0
2020-09-08 12:15:00,56.21,56.27,56.2,56.24,6007.5,47.0133,47.0634,47.0049,47.0384,6007.5
2020-09-08 12:20:00,56.27,56.37,56.24,56.36,7866.0,47.0634,47.1471,47.0384,47.1387,7866.0
2020-09-08 12:25:00,56.38,56.38,56.25,56.27,8706.0,47.1554,47.1554,47.0467,47.0634,8706.0
2020-09-08 12:30:00,56.28,56.36,56.23,56.35,12439.5,47.0718,47.1387,47.03,47.1304,12439.5
2020-09-08 12:35:00,56.33,56.39,56.31,56.33,8436.0,47.1136,47.1638,47.0969,47.1136,8436.0
2020-09-08 12:40:00,56.32,56.37,56.27,56.34,10290.0,47.1053,47.1471,47.0634,47.122,10290.0
2020-09-08 12:45:00,56.35,56.48,56.35,56.45,6046.5,47.1304,47.2391,47.1304,47.214,6046.5
2020-09-08 12:50:00,56.47,56.5,56.44,56.45,5316.0,47.2307,47.2558,47.2056,47.214,5316.0
2020-09-08 12:55:00,56.45,56.59,56.45,56.59,23043.0,47.214,47.3311,47.214,47.3311,23043.0
2020-09-08 13:00:00,56.6,56.62,56.51,56.51,5481.0,47.3395,47.3562,47.2642,47.2642,5481.0
2020-09-08 13:05:00,56.53,56.56,56.47,56.47,10200.0,47.2809,47.306,47.2307,47.2307,10200.0
2020-09-08 13:10:00,56.47,56.55,56.46,56.51,16467.0,47.2307,47.2976,47.2224,47.2642,16467.0
2020-09-08 13:15:00,56.51,56.59,56.5,56.51,9681.0,47.2642,47.3311,47.2558,47.2642,9681.0
2020-09-08 13:20:00,56.53,56.56,56.52,56.53,4137.0,47.2809,47.306,47.2725,47.2809,4137.0
2020-09-08 13:25:00,56.56,56.58,56.47,56.49,9925.5,47.306,47.3227,47.2307,47.2475,9925.5
2020-09-08 13:30:00,56.48,56.53,56.43,56.5,10419.0,47.2391,47.2809,47.1973,47.2558,10419.0
2020-09-08 13:35:00,56.5,56.59,56.49,56.57,8539.5,47.2558,47.3311,47.2475,47.3144,8539.5
2020-09-08 13:40:00,56.56,56.6,56.55,56.56,5634.0,47.306,47.3395,47.2976,47.306,5634.0
2020-09-08 13:45:00,56.57,56.6,56.53,56.6,7195.5,47.3144,47.3395,47.2809,47.3395,7195.5
2020-09-08 13:50:00,56.58,56.61,56.54,56.57,14854.5,47.3227,47.3478,47.2893,47.3144,14854.5
2020-09-08 13:55:00,56.59,56.59,56.5,56.5,7876.5,47.3311,47.3311,47.2558,47.2558,7876.5
2020-09-08 14:00:00,56.53,56.57,56.46,56.48,12772.5,47.2809,47.3144,47.2224,47.2391,12772.5
2020-09-08 14:05:00,56.49,56.52,56.43,56.49,8077.5,47.2475,47.2725,47.1973,47.2475,8077.5
2020-09-08 14:10:00,56.51,56.51,56.37,56.37,6571.5,47.2642,47.2642,47.1471,47.1471,6571.5
2020-09-08 14:15:00,56.4,56.41,56.25,56.3,12294.0,47.1722,47.1805,47.0467,47.0885,12294.0
2020-09-08 14:20:00,56.29,56.3,56.19,56.2,6112.5,47.0802,47.0885,46.9965,47.0049,6112.5
2020-09-08 14:25:00,56.21,56.27,56.19,56.22,8473.5,47.0133,47.0634,46.9965,47.0216,8473.5
2020-09-08 14:30:00,56.21,56.22,56.11,56.14,9129.0,47.0133,47.0216,46.9296,46.9547,9129.0
2020-09-08 14:35:00,56.17,56.17,56.02,56.03,10366.5,46.9798,46.9798,46.8543,46.8627,10366.5
2020-09-08 14:40:00,56.04,56.07,55.91,55.91,14604.0,46.8711,46.8962,46.7623,46.7623,14604.0
2020-09-08 14:45:00,55.93,55.97,55.87,55.93,13236.0,46.7791,46.8125,46.7289,46.7791,13236.0
2020-09-08 14:50:00,55.92,55.93,55.79,55.84,16966.5,46.7707,46.7791,46.662,46.7038,16966.5
2020-09-08 14:55:00,55.82,56.11,55.81,56.1,23985.0,46.6871,46.9296,46.6787,46.9213,23985.0
2020-09-08 15:00:00,56.11,56.11,55.77,55.77,14062.5,46.9296,46.9296,46.6453,46.6453,14062.5
2020-09-08 15:05:00,55.79,55.84,55.74,55.83,15537.0,46.662,46.7038,46.6202,46.6954,15537.0
2020-09-08 15:10:00,55.84,55.95,55.84,55.92,46896.0,46.7038,46.7958,46.7038,46.7707,46896.0
2020-09-08 15:15:00,55.92,55.97,55.8,55.85,20535.0,46.7707,46.8125,46.6703,46.7122,20535.0
2020-09-08 15:20:00,55.85,55.92,55.85,55.87,18336.0,46.7122,46.7707,46.7122,46.7289,18336.0
2020-09-08 15:25:00,55.87,55.95,55.81,55.91,18411.0,46.7289,46.7958,46.6787,46.7623,18411.0
2020-09-08 15:30:00,55.91,56.01,55.81,55.82,22296.0,46.7623,46.846,46.6787,46.6871,22296.0
2020-09-08 15:35:00,55.82,55.99,55.82,55.95,25104.0,46.6871,46.8293,46.6871,46.7958,25104.0
2020-09-08 15:40:00,55.95,56.01,55.92,55.95,35248.5,46.7958,46.846,46.7707,46.7958,35248.5
2020-09-08 15:45:00,55.96,55.97,55.73,55.85,52567.5,46.8042,46.8125,46.6118,46.7122,52567.5
2020-09-08 15:50:00,55.83,55.83,55.62,55.67,70014.0,46.6954,46.6954,46.5198,46.5616,70014.0
2020-09-08 15:55:00,55.68,55.69,55.57,55.66,177711.0,46.57,46.5783,46.478,46.5533,177711.0
2020-09-09 09:30:00,55.92,56.16,55.86,56.03,44601.0,46.7707,46.9714,46.7205,46.8627,44601.0
2020-09-09 09:35:00,56.01,56.11,55.7,55.73,20431.5,46.846,46.9296,46.5867,46.6118,20431.5
2020-09-09 09:40:00,55.73,55.98,55.7,55.82,16519.5,46.6118,46.8209,46.5867,46.6871,16519.5
2020-09-09 09:45:00,55.82,55.99,55.79,55.8,20554.5,46.6871,46.8293,46.662,46.6703,20554.5
2020-09-09 09:50:00,55.82,56.07,55.79,56.01,22566.0,46.6871,46.8962,46.662,46.846,22566.0
2020-09-09 09:55:00,56.01,56.01,55.85,55.99,24202.5,46.846,46.846,46.7122,46.8293,24202.5
2020-09-09 10:00:00,56.0,56.13,55.93,56.11,17925.0,46.8376,46.9464,46.7791,46.9296,17925.0
2020-09-09 10:05:00,56.11,56.2,56.01,56.04,24874.5,46.9296,47.0049,46.846,46.8711,24874.5
2020-09-09 10:10:00,56.05,56.12,55.95,55.97,37617.0,46.8794,46.938,46.7958,46.8125,37617.0
2020-09-09 10:15:00,55.98,56.2,55.98,56.15,29985.0,46.8209,47.0049,46.8209,46.9631,29985.0
2020-09-09 10:20:00,56.16,56.19,56.03,56.18,28668.0,46.9714,46.9965,46.8627,46.9882,28668.0
2020-09-09 10:25:00,56.21,56.23,56.06,56.06,12387.0,47.0133,47.03,46.8878,46.8878,12387.0
2020-09-09 10:30:00,56.08,56.2,56.08,56.1,18859.5,46.9045,47.0049,46.9045,46.9213,18859.5
2020-09-09 10:35:00,56.12,56.12,55.99,56.01,10728.0,46.938,46.938,46.8293,46.846,10728.0
2020-09-09 10:40:00,56.06,56.41,56.05,56.35,62190.0,46.8878,47.1805,46.8794,47.1304,62190.0
2020-09-09 10:45:00,56.36,56.36,56.23,56.25,14236.5,47.1387,47.1387,47.03,47.0467,14236.5
2020-09-09 10:50:00,56.26,56.27,56.13,56.13,18765.0,47.0551,47.0634,46.9464,46.9464,18765.0
2020-09-09 10:55:00,56.1,56.17,56.09,56.16,10009.5,46.9213,46.9798,46.9129,46.9714,10009.5
2020-09-09 11:00:00,56.19,56.33,56.19,56.31,12567.0,46.9965,47.1136,46.9965,47.0969,12567.0
2020-09-09 11:05:00,56.29,56.34,56.23,56.23,12043.5,47.0802,47.122,47.03,47.03,12043.5
2020-09-09 11:10:00,56.21,56.24,56.17,56.18,10134.0,47.0133,47.0384,46.9798,46.9882,10134.0
2020-09-09 11:15:00,56.21,56.23,56.16,56.2,7459.5,47.0133,47.03,46.9714,47.0049,7459.5
2020-09-09 11:20:00,56.22,56.37,56.21,56.35,9889.5,47.0216,47.1471,47.0133,47.1304,9889.5
2020-09-09 11:25:00,56.35,56.41,56.33,56.36,6720.0,47.1304,47.1805,47.1136,47.1387,6720.0
2020-09-09 11:30:00,56.35,56.41,56.33,56.36,9057.0,47.1304,47.1805,47.1136,47.1387,9057.0
2020-09-09 11:35:00,56.36,56.37,56.27,56.29,41925.0,47.1387,47.1471,47.0634,47.0802,41925.0
2020-09-09 11:40:00,56.29,56.35,56.27,56.33,28057.5,47.0802,47.1304,47.0634,47.1136,28057.5
2020-09-09 11:45:00,56.33,56.35,56.28,56.3,30394.5,47.1136,47.1304,47.0718,47.0885,30394.5
2020-09-09 11:50:00,56.31,56.34,56.26,56.26,9679.5,47.0969,47.122,47.0551,47.0551,9679.5
2020-09-09 11:55:00,56.28,56.28,56.17,56.21,15354.0,47.0718,47.0718,46.9798,47.0133,15354.0
2020-09-09 12:00:00,56.23,56.24,56.18,56.2,23956.5,47.03,47.0384,46.9882,47.0049,23956.5
2020-09-09 12:05:00,56.19,56.29,56.14,56.25,10863.0,46.9965,47.0802,46.9547,47.0467,10863.0
2020-09-09 12:10:00,56.25,56.27,56.19,56.21,9409.5,47.0467,47.0634,46.9965,47.0133,9409.5
2020-09-09 12:15:00,56.21,56.28,56.17,56.27,7350.0,47.0133,47.0718,46.9798,47.0634,7350.0
2020-09-09 12:20:00,56.29,56.29,56.2,56.25,11587.5,47.0802,47.0802,47.0049,47.0467,11587.5
2020-09-09 12:25:00,56.23,56.23,56.17,56.17,7800.0,47.03,47.03,46.9798,46.9798,7800.0
2020-09-09 12:30:00,56.19,56.23,56.18,56.21,10638.0,46.9965,47.03,46.9882,47.0133,10638.0
2020-09-09 12:35:00,56.21,56.24,56.19,56.23,7539.0,47.0133,47.0384,46.9965,47.03,7539.0
2020-09-09 12:40:00,56.23,56.3,56.21,56.3,18106.5,47.03,47.0885,47.0133,47.0885,18106.5
2020-09-09 12:45:00,56.29,56.3,56.17,56.2,8889.0,47.0802,47.0885,46.9798,47.0049,8889.0
2020-09-09 12:50:00,56.19,56.23,56.13,56.14,8962.5,46.9965,47.03,46.9464,46.9547,8962.5
2020-09-09 12:55:00,56.15,56.22,56.15,56.19,20440.5,46.9631,47.0216,46.9631,46.9965,20440.5
2020-09-09 13:00:00,56.21,56.33,56.2,56.29,17425.5,47.0133,47.1136,47.0049,47.0802,17425.5
2020-09-09 13:05:00,56.3,56.35,56.3,56.32,10717.5,47.0885,47.1304,47.0885,47.1053,10717.5
2020-09-09 13:10:00,56.32,56.35,56.31,56.31,18262.5,47.1053,47.1304,47.0969,47.0969,18262.5
2020-09-09 13:15:00,56.31,56.32,56.24,56.26,18030.0,47.0969,47.1053,47.0384,47.0551,18030.0
2020-09-09 13:20:00,56.27,56.3,56.23,56.27,11533.5,47.0634,47.0885,47.03,47.0634,11533.5
2020-09-09 13:25:00,56.29,56.33,56.27,56.3,12225.0,47.0802,47.1136,47.0634,47.0885,12225.0
2020-09-09 13:30:00,56.33,56.41,56.31,56.41,33793.5,47.1136,47.1805,47.0969,47.1805,33793.5
2020-09-09 13:35:00,56.41,56.54,56.41,56.53,11779.5,47.1805,47.2893,47.1805,47.2809,11779.5
2020-09-09 13:40:00,56.53,56.53,56.47,56.47,14010.0,47.2809,47.2809,47.2307,47.2307,14010.0
2020-09-09 13:45:00,56.45,56.48,56.39,56.47,8428.5,47.214,47.2391,47.1638,47.2307,8428.5
2020-09-09 13:50:00,56.49,56.53,56.44,56.51,15931.5,47.2475,47.2809,47.2056,47.2642,15931.5
2020-09-09 13:55:00,56.53,56.53,56.46,56.47,26686.5,47.2809,47.2809,47.2224,47.2307,26686.5
2020-09-09 14:00:00,56.48,56.51,56.42,56.43,11665.5,47.2391,47.2642,47.1889,47.1973,11665.5
2020-09-09 14:05:00,56.41,56.49,56.39,56.49,13047.0,47.1805,47.2475,47.1638,47.2475,13047.0
2020-09-09 14:10:00,56.5,56.5,56.42,56.42,8970.0,47.2558,47.2558,47.1889,47.1889,8970.0
2020-09-09 14:15:00,56.43,56.49,56.4,56.45,12378.0,47.1973,47.2475,47.1722,47.214,12378.0
2020-09-09 14:20:00,56.46,56.49,56.45,56.49,12909.0,47.2224,47.2475,47.214,47.2475,12909.0
2020-09-09 14:25:00,56.49,56.51,56.41,56.5,12670.5,47.2475,47.2642,47.1805,47.2558,12670.5
2020-09-09 14:30:00,56.49,56.65,56.49,56.61,22083.0,47.2475,47.3813,47.2475,47.3478,22083.0
2020-09-09 14:35:00,56.63,56.68,56.63,56.65,11398.5,47.3645,47.4064,47.3645,47.3813,11398.5
2020-09-09 14:40:00,56.64,56.73,56.61,56.73,12372.0,47.3729,47.4482,47.3478,47.4482,12372.0
2020-09-09 14:45:00,56.73,56.78,56.72,56.77,20400.0,47.4482,47.49,47.4398,47.4816,20400.0
2020-09-09 14:50:00,56.77,56.87,56.76,56.84,20953.5,47.4816,47.5653,47.4733,47.5402,20953.5
2020-09-09 14:55:00,56.87,56.9,56.85,56.89,11410.5,47.5653,47.5904,47.5486,47.582,11410.5
2020-09-09 15:00:00,56.89,56.97,56.88,56.93,13314.0,47.582,47.6489,47.5736,47.6155,13314.0
2020-09-09 15:05:00,56.92,56.96,56.9,56.92,11121.0,47.6071,47.6406,47.5904,47.6071,11121.0
2020-09-09 15:10:00,56.93,56.94,56.87,56.87,10968.0,47.6155,47.6238,47.5653,47.5653,10968.0
2020-09-09 15:15:00,56.88,56.95,56.87,56.94,12643.5,47.5736,47.6322,47.5653,47.6238,12643.5
2020-09-09 15:20:00,56.97,57.01,56.91,56.95,16938.0,47.6489,47.6824,47.5987,47.6322,16938.0
2020-09-09 15:25:00,56.95,56.95,56.85,56.89,17568.0,47.6322,47.6322,47.5486,47.582,17568.0
2020-09-09 15:30:00,56.89,56.95,56.83,56.87,32211.0,47.582,47.6322,47.5318,47.5653,32211.0
2020-09-09 15:35:00,56.87,56.92,56.82,56.86,39808.5,47.5653,47.6071,47.5235,47.5569,39808.5
2020-09-09 15:40:00,56.87,56.88,56.83,56.85,48396.0,47.5653,47.5736,47.5318,47.5486,48396.0
2020-09-09 15:45:00,56.84,56.84,56.68,56.73,40327.5,47.5402,47.5402,47.4064,47.4482,40327.5
2020-09-09 15:50:00,56.75,56.93,56.63,56.8,109959.0,47.4649,47.6155,47.3645,47.5067,109959.0
2020-09-09 15:55:00,56.82,56.82,56.55,56.63,177739.5,47.5235,47.5235,47.2976,47.3645,177739.5
2020-09-10 09:30:00,56.36,56.56,56.23,56.47,40707.0,47.1387,47.306,47.03,47.2307,40707.0
2020-09-10 09:35:00,56.56,56.75,56.44,56.75,9168.0,47.306,47.4649,47.2056,47.4649,9168.0
2020-09-10 09:40:00,56.78,56.85,56.67,56.77,15450.0,47.49,47.5486,47.398,47.4816,15450.0
2020-09-10 09:45:00,56.75,56.83,56.67,56.78,25240.5,47.4649,47.5318,47.398,47.49,25240.5
2020-09-10 09:50:00,56.78,56.93,56.78,56.9,16333.5,47.49,47.6155,47.49,47.5904,16333.5
2020-09-10 09:55:00,56.93,57.09,56.89,56.89,32625.0,47.6155,47.7493,47.582,47.582,32625.0
2020-09-10 10:00:00,56.86,56.99,56.86,56.91,28048.5,47.5569,47.6656,47.5569,47.5987,28048.5
2020-09-10 10:05:00,56.92,56.92,56.71,56.77,10891.5,47.6071,47.6071,47.4315,47.4816,10891.5
2020-09-10 10:10:00,56.78,56.78,56.67,56.73,9135.0,47.49,47.49,47.398,47.4482,9135.0
2020-09-10 10:15:00,56.75,56.86,56.73,56.73,10545.0,47.4649,47.5569,47.4482,47.4482,10545.0
2020-09-10 10:20:00,56.71,56.71,56.56,56.56,9720.0,47.4315,47.4315,47.306,47.306,9720.0
2020-09-10 10:25:00,56.5,56.51,56.3,56.33,10780.5,47.2558,47.2642,47.0885,47.1136,10780.5
2020-09-10 10:30:00,56.31,56.53,56.31,56.45,11593.5,47.0969,47.2809,47.0969,47.214,11593.5
2020-09-10 10:35:00,56.45,56.53,56.42,56.51,5452.5,47.214,47.2809,47.1889,47.2642,5452.5
2020-09-10 10:40:00,56.49,56.53,56.37,56.37,6774.0,47.2475,47.2809,47.1471,47.1471,6774.0
2020-09-10 10:45:00,56.35,56.36,56.17,56.25,10636.5,47.1304,47.1387,46.9798,47.0467,10636.5
2020-09-10 10:50:00,56.28,56.37,56.26,56.31,5787.0,47.0718,47.1471,47.0551,47.0969,5787.0
2020-09-10 10:55:00,56.33,56.33,56.03,56.07,20395.5,47.1136,47.1136,46.8627,46.8962,20395.5
2020-09-10 11:00:00,56.07,56.16,56.06,56.13,10999.5,46.8962,46.9714,46.8878,46.9464,10999.5
2020-09-10 11:05:00,56.13,56.18,56.05,56.07,7341.0,46.9464,46.9882,46.8794,46.8962,7341.0
2020-09-10 11:10:00,56.07,56.12,56.01,56.1,10045.5,46.8962,46.938,46.846,46.9213,10045.5
2020-09-10 11:15:00,56.09,56.09,55.92,56.04,18627.0,46.9129,46.9129,46.7707,46.8711,18627.0
2020-09-10 11:20:00,56.07,56.15,56.04,56.07,6301.5,46.8962,46.9631,46.8711,46.8962,6301.5
2020-09-10 11:25:00,56.09,56.15,56.05,56.14,5200.5,46.9129,46.9631,46.8794,46.9547,5200.5
2020-09-10 11:30:00,56.15,56.15,56.05,56.05,6324.0,46.9631,46.9631,46.8794,46.8794,6324.0
2020-09-10 11:35:00,56.05,56.12,55.97,56.01,8356.5,46.8794,46.938,46.8125,46.846,8356.5
2020-09-10 11:40:00,56.02,56.05,55.99,56.0,5820.0,46.8543,46.8794,46.8293,46.8376,5820.0
2020-09-10 11:45:00,55.98,56.05,55.89,56.03,11410.5,46.8209,46.8794,46.7456,46.8627,11410.5
2020-09-10 11:50:00,56.07,56.07,55.91,55.91,4833.0,46.8962,46.8962,46.7623,46.7623,4833.0
2020-09-10 11:55:00,55.91,55.91,55.79,55.79,11011.5,46.7623,46.7623,46.662,46.662,11011.5
2020-09-10 12:00:00,55.83,55.9,55.7,55.75,10773.0,46.6954,46.754,46.5867,46.6285,10773.0
2020-09-10 12:05:00,55.77,55.85,55.76,55.77,9498.0,46.6453,46.7122,46.6369,46.6453,9498.0
2020-09-10 12:10:00,55.82,55.87,55.81,55.81,6096.0,46.6871,46.7289,46.6787,46.6787,6096.0
2020-09-10 12:15:00,55.79,55.81,55.71,55.78,6550.5,46.662,46.6787,46.5951,46.6536,6550.5
2020-09-10 12:20:00,55.78,55.78,55.67,55.69,11851.5,46.6536,46.6536,46.5616,46.5783,11851.5
2020-09-10 12:25:00,55.7,55.76,55.67,55.76,7170.0,46.5867,46.6369,46.5616,46.6369,7170.0
2020-09-10 12:30:00,55.76,55.8,55.72,55.77,10278.0,46.6369,46.6703,46.6034,46.6453,10278.0
2020-09-10 12:35:00,55.7,55.7,55.52,55.54,15858.0,46.5867,46.5867,46.4362,46.4529,15858.0
2020-09-10 12:40:00,55.57,55.59,55.48,55.48,11001.0,46.478,46.4947,46.4027,46.4027,11001.0
2020-09-10 12:45:00,55.48,55.52,55.47,55.48,6354.0,46.4027,46.4362,46.3943,46.4027,6354.0
2020-09-10 12:50:00,55.54,55.6,55.54,55.55,4837.5,46.4529,46.5031,46.4529,46.4612,4837.5
2020-09-10 12:55:00,55.58,55.62,55.56,55.58,12105.0,46.4863,46.5198,46.4696,46.4863,12105.0
2020-09-10 13:00:00,55.59,55.62,55.55,55.57,10543.5,46.4947,46.5198,46.4612,46.478,10543.5
2020-09-10 13:05:00,55.59,55.61,55.51,55.54,9429.0,46.4947,46.5114,46.4278,46.4529,9429.0
2020-09-10 13:10:00,55.54,55.57,55.48,55.49,8637.0,46.4529,46.478,46.4027,46.4111,8637.0
2020-09-10 13:15:00,55.53,55.62,55.51,55.61,6370.5,46.4445,46.5198,46.4278,46.5114,6370.5
2020-09-10 13:20:00,55.61,55.64,55.58,55.58,7258.5,46.5114,46.5365,46.4863,46.4863,7258.5
2020-09-10 13:25:00,55.59,55.59,55.51,55.51,10200.0,46.4947,46.4947,46.4278,46.4278,10200.0
2020-09-10 13:30:00,55.51,55.61,55.51,55.59,3898.5,46.4278,46.5114,46.4278,46.4947,3898.5
2020-09-10 13:35:00,55.58,55.61,55.48,55.49,8437.5,46.4863,46.5114,46.4027,46.4111,8437.5
2020-09-10 13:40:00,55.48,55.51,55.43,55.43,4959.0,46.4027,46.4278,46.3609,46.3609,4959.0
2020-09-10 13:45:00,55.45,55.51,55.45,55.49,8104.5,46.3776,46.4278,46.3776,46.4111,8104.5
2020-09-10 13:50:00,55.51,55.52,55.43,55.44,12211.5,46.4278,46.4362,46.3609,46.3692,12211.5
2020-09-10 13:55:00,55.47,55.52,55.43,55.43,6001.5,46.3943,46.4362,46.3609,46.3609,6001.5
2020-09-10 14:00:00,55.46,55.59,55.45,55.57,8008.5,46.386,46.4947,46.3776,46.478,8008.5
2020-09-10 14:05:00,55.59,55.59,55.49,55.53,6555.0,46.4947,46.4947,46.4111,46.4445,6555.0
2020-09-10 14:10:00,55.55,55.57,55.47,55.47,10135.5,46.4612,46.478,46.3943,46.3943,10135.5
2020-09-10 14:15:00,55.45,55.46,55.33,55.36,14478.0,46.3776,46.386,46.2772,46.3023,14478.0
2020-09-10 14:20:00,55.39,55.41,55.16,55.17,23323.5,46.3274,46.3442,46.1351,46.1434,23323.5
2020-09-10 14:25:00,55.2,55.24,54.92,54.95,34803.0,46.1685,46.202,45.9343,45.9594,34803.0
2020-09-10 14:30:00,54.95,55.06,54.91,54.99,15511.5,45.9594,46.0514,45.926,45.9929,15511.5
2020-09-10 14:35:00,54.99,55.19,54.98,55.19,12711.0,45.9929,46.1601,45.9845,46.1601,12711.0
2020-09-10 14:40:00,55.18,55.18,55.06,55.1,22318.5,46.1518,46.1518,46.0514,46.0849,22318.5
2020-09-10 14:45:00,55.11,55.31,55.09,55.29,12097.5,46.0932,46.2605,46.0765,46.2438,12097.5
2020-09-10 14:50:00,55.29,55.31,55.17,55.17,15424.5,46.2438,46.2605,46.1434,46.1434,15424.5
2020-09-10 14:55:00,55.21,55.33,55.2,55.29,13251.0,46.1769,46.2772,46.1685,46.2438,13251.0
2020-09-10 15:00:00,55.29,55.3,55.2,55.2,15477.0,46.2438,46.2522,46.1685,46.1685,15477.0
2020-09-10 15:05:00,55.22,55.29,55.13,55.14,20812.5,46.1852,46.2438,46.11,46.1183,20812.5
2020-09-10 15:10:00,55.13,55.25,55.09,55.19,20376.0,46.11,46.2103,46.0765,46.1601,20376.0
2020-09-10 15:15:00,55.17,55.17,55.02,55.02,16258.5,46.1434,46.1434,46.018,46.018,16258.5
2020-09-10 15:20:00,55.03,55.13,55.0,55.07,27832.5,46.0263,46.11,46.0012,46.0598,27832.5
2020-09-10 15:25:00,55.05,55.19,55.0,55.15,23511.0,46.0431,46.1601,46.0012,46.1267,23511.0
2020-09-10 15:30:00,55.14,55.25,55.11,55.22,22081.5,46.1183,46.2103,46.0932,46.1852,22081.5
2020-09-10 15:35:00,55.21,55.27,55.17,55.27,19378.5,46.1769,46.2271,46.1434,46.2271,19378.5
2020-09-10 15:40:00,55.27,55.49,55.26,55.45,29229.0,46.2271,46.4111,46.2187,46.3776,29229.0
2020-09-10 15:45:00,55.42,55.43,55.19,55.25,28222.5,46.3525,46.3609,46.1601,46.2103,28222.5
2020-09-10 15:50:00,55.26,55.39,55.22,55.32,53151.0,46.2187,46.3274,46.1852,46.2689,53151.0
2020-09-10 15:55:00,55.33,55.39,55.2,55.22,78298.5,46.2772,46.3274,46.1685,46.1852,78298.5
2020-09-11 09:30:00,55.37,55.65,55.27,55.54,35164.5,46.3107,46.5449,46.2271,46.4529,35164.5
2020-09-11 09:35:00,55.46,55.56,55.41,55.54,4425.0,46.386,46.4696,46.3442,46.4529,4425.0
2020-09-11 09:40:00,55.47,55.57,55.36,55.51,5865.0,46.3943,46.478,46.3023,46.4278,5865.0
2020-09-11 09:45:00,55.57,55.79,55.54,55.79,8832.0,46.478,46.662,46.4529,46.662,8832.0
2020-09-11 09:50:00,55.77,56.02,55.75,55.95,9708.0,46.6453,46.8543,46.6285,46.7958,9708.0
2020-09-11 09:55:00,55.91,55.97,55.63,55.65,11388.0,46.7623,46.8125,46.5282,46.5449,11388.0
2020-09-11 10:00:00,55.69,55.86,55.67,55.83,9259.5,46.5783,46.7205,46.5616,46.6954,9259.5
2020-09-11 10:05:00,55.79,55.88,55.76,55.82,34831.5,46.662,46.7373,46.6369,46.6871,34831.5
2020-09-11 10:10:00,55.81,55.88,55.73,55.85,19575.0,46.6787,46.7373,46.6118,46.7122,19575.0
2020-09-11 10:15:00,55.82,55.96,55.78,55.87,6483.0,46.6871,46.8042,46.6536,46.7289,6483.0
2020-09-11 10:20:00,55.93,55.93,55.84,55.88,4785.0,46.7791,46.7791,46.7038,46.7373,4785.0
2020-09-11 10:25:00,55.93,55.99,55.82,55.93,89512.5,46.7791,46.8293,46.6871,46.7791,89512.5
2020-09-11 10:30:00,55.97,55.98,55.8,55.84,20424.0,46.8125,46.8209,46.6703,46.7038,20424.0
2020-09-11 10:35:00,55.85,55.91,55.77,55.85,53517.0,46.7122,46.7623,46.6453,46.7122,53517.0
2020-09-11 10:40:00,55.85,55.95,55.83,55.95,47748.0,46.7122,46.7958,46.6954,46.7958,47748.0
2020-09-11 10:45:00,55.97,55.99,55.91,55.94,11599.5,46.8125,46.8293,46.7623,46.7874,11599.5
2020-09-11 10:50:00,55.92,55.97,55.89,55.93,13671.0,46.7707,46.8125,46.7456,46.7791,13671.0
2020-09-11 10:55:00,55.91,55.94,55.82,55.82,10708.5,46.7623,46.7874,46.6871,46.6871,10708.5
2020-09-11 11:00:00,55.83,56.02,55.82,56.01,34419.0,46.6954,46.8543,46.6871,46.846,34419.0
2020-09-11 11:05:00,56.02,56.11,56.01,56.11,14742.0,46.8543,46.9296,46.846,46.9296,14742.0
2020-09-11 11:10:00,56.11,56.15,56.07,56.08,7842.0,46.9296,46.9631,46.8962,46.9045,7842.0
2020-09-11 11:15:00,56.08,56.12,56.03,56.1,23290.5,46.9045,46.938,46.8627,46.9213,23290.5
2020-09-11 11:20:00,56.09,56.11,55.92,56.01,21849.0,46.9129,46.9296,46.7707,46.846,21849.0
2020-09-11 11:25:00,56.02,56.03,55.97,56.01,6639.0,46.8543,46.8627,46.8125,46.846,6639.0
2020-09-11 11:30:00,56.0,56.02,55.88,55.9,7125.0,46.8376,46.8543,46.7373,46.754,7125.0
2020-09-11 11:35:00,55.9,55.95,55.88,55.95,7234.5,46.754,46.7958,46.7373,46.7958,7234.5
2020-09-11 11:40:00,55.95,55.98,55.91,55.97,8137.5,46.7958,46.8209,46.7623,46.8125,8137.5
2020-09-11 11:45:00,55.96,55.99,55.89,55.93,9405.0,46.8042,46.8293,46.7456,46.7791,9405.0
2020-09-11 11:50:00,55.91,55.96,55.89,55.96,5613.0,46.7623,46.8042,46.7456,46.8042,5613.0
2020-09-11 11:55:00,55.97,55.98,55.9,55.91,10500.0,46.8125,46.8209,46.754,46.7623,10500.0
2020-09-11 12:00:00,55.9,56.03,55.85,56.0,12261.0,46.754,46.8627,46.7122,46.8376,12261.0
2020-09-11 12:05:00,56.0,56.0,55.96,55.98,17740.5,46.8376,46.8376,46.8042,46.8209,17740.5
2020-09-11 12:10:00,55.97,56.01,55.93,55.98,6046.5,46.8125,46.846,46.7791,46.8209,6046.5
2020-09-11 12:15:00,55.99,56.02,55.95,55.97,8595.0,46.8293,46.8543,46.7958,46.8125,8595.0
2020-09-11 12:20:00,56.03,56.05,56.0,56.05,10924.5,46.8627,46.8794,46.8376,46.8794,10924.5
2020-09-11 12:25:00,56.05,56.05,55.94,55.94,7303.5,46.8794,46.8794,46.7874,46.7874,7303.5
2020-09-11 12:30:00,55.91,55.91,55.76,55.77,64063.5,46.7623,46.7623,46.6369,46.6453,64063.5
2020-09-11 12:35:00,55.77,55.86,55.77,55.81,9075.0,46.6453,46.7205,46.6453,46.6787,9075.0
2020-09-11 12:40:00,55.81,55.82,55.72,55.75,12237.0,46.6787,46.6871,46.6034,46.6285,12237.0
2020-09-11 12:45:00,55.75,55.82,55.75,55.79,6636.0,46.6285,46.6871,46.6285,46.662,6636.0
2020-09-11 12:50:00,55.79,55.87,55.79,55.83,8821.5,46.662,46.7289,46.662,46.6954,8821.5
2020-09-11 12:55:00,55.82,55.83,55.63,55.63,13626.0,46.6871,46.6954,46.5282,46.5282,13626.0
2020-09-11 13:00:00,55.66,55.71,55.66,55.66,8941.5,46.5533,46.5951,46.5533,46.5533,8941.5
2020-09-11 13:05:00,55.67,55.67,55.54,55.58,10282.5,46.5616,46.5616,46.4529,46.4863,10282.5
2020-09-11 13:10:00,55.57,55.58,55.49,55.54,12055.5,46.478,46.4863,46.4111,46.4529,12055.5
2020-09-11 13:15:00,55.58,55.65,55.52,55.63,16009.5,46.4863,46.5449,46.4362,46.5282,16009.5
2020-09-11 13:20:00,55.62,55.64,55.59,55.61,7078.5,46.5198,46.5365,46.4947,46.5114,7078.5
2020-09-11 13:25:00,55.61,55.63,55.56,55.61,65004.0,46.5114,46.5282,46.4696,46.5114,65004.0
2020-09-11 13:30:00,55.61,55.63,55.5,55.59,16815.0,46.5114,46.5282,46.4194,46.4947,16815.0
2020-09-11 13:35:00,55.61,55.67,55.61,55.65,17443.5,46.5114,46.5616,46.5114,46.5449,17443.5
2020-09-11 13:40:00,55.64,55.74,55.61,55.68,11383.5,46.5365,46.6202,46.5114,46.57,11383.5
2020-09-11 13:45:00,55.71,55.71,55.64,55.7,8754.0,46.5951,46.5951,46.5365,46.5867,8754.0
2020-09-11 13:50:00,55.7,55.73,55.66,55.67,7536.0,46.5867,46.6118,46.5533,46.5616,7536.0
2020-09-11 13:55:00,55.65,55.67,55.55,55.57,9210.0,46.5449,46.5616,46.4612,46.478,9210.0
2020-09-11 14:00:00,55.57,55.65,55.53,55.65,18156.0,46.478,46.5449,46.4445,46.5449,18156.0
2020-09-11 14:05:00,55.64,55.75,55.63,55.75,8955.0,46.5365,46.6285,46.5282,46.6285,8955.0
2020-09-11 14:10:00,55.72,55.85,55.67,55.84,7305.0,46.6034,46.7122,46.5616,46.7038,7305.0
2020-09-11 14:15:00,55.85,55.87,55.73,55.77,7665.0,46.7122,46.7289,46.6118,46.6453,7665.0
2020-09-11 14:20:00,55.78,55.81,55.72,55.81,5431.5,46.6536,46.6787,46.6034,46.6787,5431.5
2020-09-11 14:25:00,55.79,55.85,55.75,55.75,5196.0,46.662,46.7122,46.6285,46.6285,5196.0
2020-09-11 14:30:00,55.77,55.87,55.77,55.83,8362.5,46.6453,46.7289,46.6453,46.6954,8362.5
2020-09-11 14:35:00,55.85,55.95,55.83,55.93,11896.5,46.7122,46.7958,46.6954,46.7791,11896.5
2020-09-11 14:40:00,55.95,55.96,55.87,55.91,13026.0,46.7958,46.8042,46.7289,46.7623,13026.0
2020-09-11 14:45:00,55.91,55.91,55.79,55.8,7749.0,46.7623,46.7623,46.662,46.6703,7749.0
2020-09-11 14:50:00,55.8,55.87,55.76,55.87,16992.0,46.6703,46.7289,46.6369,46.7289,16992.0
2020-09-11 14:55:00,55.87,55.88,55.82,55.83,16447.5,46.7289,46.7373,46.6871,46.6954,16447.5
2020-09-11 15:00:00,55.81,55.84,55.76,55.77,30945.0,46.6787,46.7038,46.6369,46.6453,30945.0
2020-09-11 15:05:00,55.79,55.8,55.67,55.68,11010.0,46.662,46.6703,46.5616,46.57,11010.0
2020-09-11 15:10:00,55.67,55.8,55.67,55.77,16383.0,46.5616,46.6703,46.5616,46.6453,16383.0
2020-09-11 15:15:00,55.8,55.9,55.79,55.9,17625.0,46.6703,46.754,46.662,46.754,17625.0
2020-09-11 15:20:00,55.89,56.0,55.88,55.95,19764.0,46.7456,46.8376,46.7373,46.7958,19764.0
2020-09-11 15:25:00,55.95,55.98,55.91,55.95,12717.0,46.7958,46.8209,46.7623,46.7958,12717.0
2020-09-11 15:30:00,55.97,56.03,55.97,55.99,18157.5,46.8125,46.8627,46.8125,46.8293,18157.5
2020-09-11 15:35:00,55.97,55.97,55.9,55.91,15375.0,46.8125,46.8125,46.754,46.7623,15375.0
2020-09-11 15:40:00,55.93,55.95,55.91,55.94,19074.0,46.7791,46.7958,46.7623,46.7874,19074.0
2020-09-11 15:45:00,55.94,56.02,55.87,55.97,21549.0,46.7874,46.8543,46.7289,46.8125,21549.0
2020-09-11 15:50:00,55.97,55.99,55.86,55.91,68850.0,46.8125,46.8293,46.7205,46.7623,68850.0
2020-09-11 15:55:00,55.92,55.96,55.85,55.93,100203.0,46.7707,46.8042,46.7122,46.7791,100203.0
2020-09-14 09:30:00,56.43,56.53,56.13,56.17,24720.0,47.1973,47.2809,46.9464,46.9798,24720.0
2020-09-14 09:35:00,56.24,56.39,56.18,56.26,8568.0,47.0384,47.1638,46.9882,47.0551,8568.0
2020-09-14 09:40:00,56.23,56.27,56.18,56.2,4422.0,47.03,47.0634,46.9882,47.0049,4422.0
2020-09-14 09:45:00,56.21,56.33,56.17,56.31,9994.5,47.0133,47.1136,46.9798,47.0969,9994.5
2020-09-14 09:50:00,56.42,56.57,56.42,56.55,3231.0,47.1889,47.3144,47.1889,47.2976,3231.0
2020-09-14 09:55:00,56.51,56.55,56.45,56.49,8442.0,47.2642,47.2976,47.214,47.2475,8442.0
2020-09-14 10:00:00,56.49,56.69,56.49,56.63,5428.5,47.2475,47.4147,47.2475,47.3645,5428.5
2020-09-14 10:05:00,56.63,56.7,56.59,56.61,9238.5,47.3645,47.4231,47.3311,47.3478,9238.5
2020-09-14 10:10:00,56.63,56.64,56.53,56.53,3759.0,47.3645,47.3729,47.2809,47.2809,3759.0
2020-09-14 10:15:00,56.51,56.62,56.51,56.61,8317.5,47.2642,47.3562,47.2642,47.3478,8317.5
2020-09-14 10:20:00,56.6,56.68,56.54,56.68,7624.5,47.3395,47.4064,47.2893,47.4064,7624.5
2020-09-14 10:25:00,56.66,56.67,56.6,56.64,10774.5,47.3896,47.398,47.3395,47.3729,10774.5
2020-09-14 10:30:00,56.61,56.62,56.53,56.56,10927.5,47.3478,47.3562,47.2809,47.306,10927.5
2020-09-14 10:35:00,56.57,56.6,56.49,56.5,2656.5,47.3144,47.3395,47.2475,47.2558,2656.5
2020-09-14 10:40:00,56.51,56.61,56.51,56.59,8052.0,47.2642,47.3478,47.2642,47.3311,8052.0
2020-09-14 10:45:00,56.59,56.65,56.58,56.63,7345.5,47.3311,47.3813,47.3227,47.3645,7345.5
2020-09-14 10:50:00,56.65,56.7,56.61,56.65,6850.5,47.3813,47.4231,47.3478,47.3813,6850.5
2020-09-14 10:55:00,56.64,56.64,56.53,56.53,6486.0,47.3729,47.3729,47.2809,47.2809,6486.0
2020-09-14 11:00:00,56.54,56.62,56.51,56.62,14074.5,47.2893,47.3562,47.2642,47.3562,14074.5
2020-09-14 11:05:00,56.61,56.63,56.56,56.59,12273.0,47.3478,47.3645,47.306,47.3311,12273.0
2020-09-14 11:10:00,56.6,56.6,56.52,56.53,6756.0,47.3395,47.3395,47.2725,47.2809,6756.0
2020-09-14 11:15:00,56.55,56.61,56.55,56.57,5779.5,47.2976,47.3478,47.2976,47.3144,5779.5
2020-09-14 11:20:00,56.59,56.69,56.58,56.69,13207.5,47.3311,47.4147,47.3227,47.4147,13207.5
2020-09-14 11:25:00,56.68,56.71,56.63,56.67,10132.5,47.4064,47.4315,47.3645,47.398,10132.5
2020-09-14 11:30:00,56.67,56.76,56.65,56.76,10897.5,47.398,47.4733,47.3813,47.4733,10897.5
2020-09-14 11:35:00,56.76,56.81,56.71,56.81,7473.0,47.4733,47.5151,47.4315,47.5151,7473.0
2020-09-14 11:40:00,56.8,56.81,56.75,56.81,6321.0,47.5067,47.5151,47.4649,47.5151,6321.0
2020-09-14 11:45:00,56.8,56.8,56.74,56.77,4780.5,47.5067,47.5067,47.4565,47.4816,4780.5
2020-09-14 11:50:00,56.78,56.84,56.78,56.83,10557.0,47.49,47.5402,47.49,47.5318,10557.0
2020-09-14 11:55:00,56.84,56.87,56.83,56.85,6325.5,47.5402,47.5653,47.5318,47.5486,6325.5
2020-09-14 12:00:00,56.84,56.87,56.81,56.81,5175.0,47.5402,47.5653,47.5151,47.5151,5175.0
2020-09-14 12:05:00,56.79,56.83,56.79,56.81,7885.5,47.4984,47.5318,47.4984,47.5151,7885.5
2020-09-14 12:10:00,56.8,56.83,56.8,56.82,6418.5,47.5067,47.5318,47.5067,47.5235,6418.5
2020-09-14 12:15:00,56.83,56.96,56.82,56.94,9681.0,47.5318,47.6406,47.5235,47.6238,9681.0
2020-09-14 12:20:00,56.93,56.94,56.91,56.91,4125.0,47.6155,47.6238,47.5987,47.5987,4125.0
2020-09-14 12:25:00,56.9,56.93,56.9,56.93,3525.0,47.5904,47.6155,47.5904,47.6155,3525.0
2020-09-14 12:30:00,56.95,56.95,56.9,56.92,5158.5,47.6322,47.6322,47.5904,47.6071,5158.5
2020-09-14 12:35:00,56.91,56.95,56.9,56.91,3825.0,47.5987,47.6322,47.5904,47.5987,3825.0
2020-09-14 12:40:00,56.93,56.95,56.91,56.95,4350.0,47.6155,47.6322,47.5987,47.6322,4350.0
2020-09-14 12:45:00,56.95,57.03,56.93,57.0,5700.0,47.6322,47.6991,47.6155,47.674,5700.0
2020-09-14 12:50:00,57.0,57.07,56.96,56.97,9991.5,47.674,47.7326,47.6406,47.6489,9991.5
2020-09-14 12:55:00,56.97,57.05,56.97,57.05,11608.5,47.6489,47.7158,47.6489,47.7158,11608.5
2020-09-14 13:00:00,57.05,57.14,57.05,57.11,6604.5,47.7158,47.7911,47.7158,47.766,6604.5
2020-09-14 13:05:00,57.1,57.1,57.03,57.05,4516.5,47.7576,47.7576,47.6991,47.7158,4516.5
2020-09-14 13:10:00,57.05,57.11,57.04,57.09,8775.0,47.7158,47.766,47.7075,47.7493,8775.0
2020-09-14 13:15:00,57.08,57.09,57.0,57.02,9082.5,47.7409,47.7493,47.674,47.6907,9082.5
2020-09-14 13:20:00,57.03,57.09,57.02,57.07,13530.0,47.6991,47.7493,47.6907,47.7326,13530.0
2020-09-14 13:25:00,57.07,57.09,57.04,57.08,15115.5,47.7326,47.7493,47.7075,47.7409,15115.5
2020-09-14 13:30:00,57.09,57.11,57.01,57.05,22107.0,47.7493,47.766,47.6824,47.7158,22107.0
2020-09-14 13:35:00,57.03,57.07,57.01,57.05,11515.5,47.6991,47.7326,47.6824,47.7158,11515.5
2020-09-14 13:40:00,57.05,57.07,56.97,56.98,9411.0,47.7158,47.7326,47.6489,47.6573,9411.0
2020-09-14 13:45:00,56.98,57.05,56.98,57.01,8140.5,47.6573,47.7158,47.6573,47.6824,8140.5
2020-09-14 13:50:00,57.02,57.04,57.0,57.03,13527.0,47.6907,47.7075,47.674,47.6991,13527.0
2020-09-14 13:55:00,57.05,57.09,57.02,57.07,6594.0,47.7158,47.7493,47.6907,47.7326,6594.0
2020-09-14 14:00:00,57.06,57.09,57.02,57.04,14565.0,47.7242,47.7493,47.6907,47.7075,14565.0
2020-09-14 14:05:00,57.04,57.09,57.03,57.08,11031.0,47.7075,47.7493,47.6991,47.7409,11031.0
2020-09-14 14:10:00,57.09,57.11,57.05,57.09,10897.5,47.7493,47.766,47.7158,47.7493,10897.5
2020-09-14 14:15:00,57.1,57.21,57.1,57.2,13488.0,47.7576,47.8496,47.7576,47.8413,13488.0
2020-09-14 14:20:00,57.21,57.29,57.17,57.29,19021.5,47.8496,47.9166,47.8162,47.9166,19021.5
2020-09-14 14:25:00,57.29,57.32,57.25,57.31,23470.5,47.9166,47.9417,47.8831,47.9333,23470.5
2020-09-14 14:30:00,57.31,57.37,57.31,57.34,30045.0,47.9333,47.9835,47.9333,47.9584,30045.0
2020-09-14 14:35:00,57.34,57.35,57.3,57.3,16396.5,47.9584,47.9667,47.9249,47.9249,16396.5
2020-09-14 14:40:00,57.3,57.37,57.23,57.31,16684.5,47.9249,47.9835,47.8664,47.9333,16684.5
2020-09-14 14:45:00,57.32,57.32,57.25,57.28,10050.0,47.9417,47.9417,47.8831,47.9082,10050.0
2020-09-14 14:50:00,57.29,57.37,57.29,57.32,17721.0,47.9166,47.9835,47.9166,47.9417,17721.0
2020-09-14 14:55:00,57.32,57.41,57.24,57.39,45634.5,47.9417,48.0169,47.8747,48.0002,45634.5
2020-09-14 15:00:00,57.39,57.39,57.25,57.29,22827.0,48.0002,48.0002,47.8831,47.9166,22827.0
2020-09-14 15:05:00,57.28,57.33,57.23,57.32,30111.0,47.9082,47.95,47.8664,47.9417,30111.0
2020-09-14 15:10:00,57.32,57.33,57.27,57.29,32506.5,47.9417,47.95,47.8998,47.9166,32506.5
2020-09-14 15:15:00,57.29,57.31,57.21,57.3,20248.5,47.9166,47.9333,47.8496,47.9249,20248.5
2020-09-14 15:20:00,57.29,57.29,57.2,57.21,22756.5,47.9166,47.9166,47.8413,47.8496,22756.5
2020-09-14 15:25:00,57.22,57.33,57.22,57.31,30423.0,47.858,47.95,47.858,47.9333,30423.0
2020-09-14 15:30:00,57.31,57.35,57.26,57.34,35902.5,47.9333,47.9667,47.8915,47.9584,35902.5
2020-09-14 15:35:00,57.35,57.39,57.31,57.37,33259.5,47.9667,48.0002,47.9333,47.9835,33259.5
2020-09-14 15:40:00,57.38,57.56,57.38,57.56,35890.5,47.9918,48.1424,47.9918,48.1424,35890.5
2020-09-14 15:45:00,57.57,57.66,57.53,57.66,56710.5,48.1507,48.226,48.1173,48.226,56710.5
2020-09-14 15:50:00,57.65,57.73,57.58,57.65,99153.0,48.2177,48.2846,48.1591,48.2177,99153.0
2020-09-14 15:55:00,57.63,57.65,57.53,57.57,308151.0,48.2009,48.2177,48.1173,48.1507,308151.0
2020-09-15 09:30:00,57.59,57.86,57.47,57.75,49479.0,48.1675,48.3933,48.0671,48.3013,49479.0
2020-09-15 09:35:00,57.73,57.82,57.69,57.78,67237.5,48.2846,48.3598,48.2511,48.3264,67237.5
2020-09-15 09:40:00,57.78,57.99,57.75,57.78,29445.0,48.3264,48.502,48.3013,48.3264,29445.0
2020-09-15 09:45:00,57.77,57.79,57.48,57.51,43353.0,48.318,48.3348,48.0755,48.1006,43353.0
2020-09-15 09:50:00,57.53,57.57,57.42,57.54,17470.5,48.1173,48.1507,48.0253,48.1257,17470.5
2020-09-15 09:55:00,57.54,57.54,57.41,57.48,16323.0,48.1257,48.1257,48.0169,48.0755,16323.0
2020-09-15 10:00:00,57.52,57.74,57.49,57.67,25974.0,48.1089,48.2929,48.0838,48.2344,25974.0
2020-09-15 10:05:00,57.67,57.74,57.61,57.64,19726.5,48.2344,48.2929,48.1842,48.2093,19726.5
2020-09-15 10:10:00,57.62,57.67,57.53,57.64,13951.5,48.1926,48.2344,48.1173,48.2093,13951.5
2020-09-15 10:15:00,57.66,57.67,57.58,57.59,20769.0,48.226,48.2344,48.1591,48.1675,20769.0
2020-09-15 10:20:00,57.59,57.69,57.57,57.67,14460.0,48.1675,48.2511,48.1507,48.2344,14460.0
2020-09-15 10:25:00,57.67,57.73,57.61,57.69,13402.5,48.2344,48.2846,48.1842,48.2511,13402.5
2020-09-15 10:30:00,57.69,57.81,57.66,57.77,13606.5,48.2511,48.3515,48.226,48.318,13606.5
2020-09-15 10:35:00,57.76,57.85,57.76,57.79,9991.5,48.3097,48.3849,48.3097,48.3348,9991.5
2020-09-15 10:40:00,57.79,57.84,57.7,57.7,7050.0,48.3348,48.3766,48.2595,48.2595,7050.0
2020-09-15 10:45:00,57.73,57.77,57.69,57.76,5344.5,48.2846,48.318,48.2511,48.3097,5344.5
2020-09-15 10:50:00,57.75,57.79,57.7,57.73,8572.5,48.3013,48.3348,48.2595,48.2846,8572.5
2020-09-15 10:55:00,57.73,57.82,57.73,57.81,11926.5,48.2846,48.3598,48.2846,48.3515,11926.5
2020-09-15 11:00:00,57.81,57.91,57.81,57.85,6988.5,48.3515,48.4351,48.3515,48.3849,6988.5
2020-09-15 11:05:00,57.85,57.89,57.79,57.79,38331.0,48.3849,48.4184,48.3348,48.3348,38331.0
2020-09-15 11:10:00,57.81,57.81,57.72,57.74,13096.5,48.3515,48.3515,48.2762,48.2929,13096.5
2020-09-15 11:15:00,57.73,57.73,57.67,57.72,10972.5,48.2846,48.2846,48.2344,48.2762,10972.5
2020-09-15 11:20:00,57.71,57.71,57.59,57.59,8194.5,48.2678,48.2678,48.1675,48.1675,8194.5
2020-09-15 11:25:00,57.6,57.63,57.55,57.61,11083.5,48.1758,48.2009,48.134,48.1842,11083.5
2020-09-15 11:30:00,57.59,57.59,57.51,57.51,11797.5,48.1675,48.1675,48.1006,48.1006,11797.5
2020-09-15 11:35:00,57.52,57.57,57.51,57.51,7663.5,48.1089,48.1507,48.1006,48.1006,7663.5
2020-09-15 11:40:00,57.49,57.49,57.44,57.48,7578.0,48.0838,48.0838,48.042,48.0755,7578.0
2020-09-15 11:45:00,57.47,57.53,57.45,57.5,3937.5,48.0671,48.1173,48.0504,48.0922,3937.5
2020-09-15 11:50:00,57.49,57.51,57.37,57.37,61263.0,48.0838,48.1006,47.9835,47.9835,61263.0
2020-09-15 11:55:00,57.37,57.46,57.36,57.43,6012.0,47.9835,48.0587,47.9751,48.0337,6012.0
2020-09-15 12:00:00,57.43,57.49,57.42,57.47,8344.5,48.0337,48.0838,48.0253,48.0671,8344.5
2020-09-15 12:05:00,57.47,57.47,57.4,57.4,3417.0,48.0671,48.0671,48.0086,48.0086,3417.0
2020-09-15 12:10:00,57.39,57.4,57.37,57.39,5785.5,48.0002,48.0086,47.9835,48.0002,5785.5
2020-09-15 12:15:00,57.38,57.41,57.34,57.41,13066.5,47.9918,48.0169,47.9584,48.0169,13066.5
2020-09-15 12:20:00,57.39,57.4,57.37,57.39,6225.0,48.0002,48.0086,47.9835,48.0002,6225.0
2020-09-15 12:25:00,57.37,57.42,57.37,57.4,3657.0,47.9835,48.0253,47.9835,48.0086,3657.0
2020-09-15 12:30:00,57.39,57.46,57.39,57.44,4200.0,48.0002,48.0587,48.0002,48.042,4200.0
2020-09-15 12:35:00,57.44,57.47,57.44,57.46,3375.0,48.042,48.0671,48.042,48.0587,3375.0
2020-09-15 12:40:00,57.47,57.47,57.39,57.39,3373.5,48.0671,48.0671,48.0002,48.0002,3373.5
2020-09-15 12:45:00,57.41,57.43,57.39,57.4,6310.5,48.0169,48.0337,48.0002,48.0086,6310.5
2020-09-15 12:50:00,57.41,57.42,57.36,57.36,2278.5,48.0169,48.0253,47.9751,47.9751,2278.5
2020-09-15 12:55:00,57.35,57.42,57.33,57.41,5190.0,47.9667,48.0253,47.95,48.0169,5190.0
2020-09-15 13:00:00,57.41,57.45,57.4,57.45,5832.0,48.0169,48.0504,48.0086,48.0504,5832.0
2020-09-15 13:05:00,57.45,57.45,57.36,57.41,7116.0,48.0504,48.0504,47.9751,48.0169,7116.0
2020-09-15 13:10:00,57.4,57.43,57.39,57.43,2935.5,48.0086,48.0337,48.0002,48.0337,2935.5
2020-09-15 13:15:00,57.41,57.45,57.39,57.4,4111.5,48.0169,48.0504,48.0002,48.0086,4111.5
2020-09-15 13:20:00,57.39,57.42,57.39,57.41,4588.5,48.0002,48.0253,48.0002,48.0169,4588.5
2020-09-15 13:25:00,57.41,57.47,57.39,57.46,5737.5,48.0169,48.0671,48.0002,48.0587,5737.5
2020-09-15 13:30:00,57.46,57.46,57.4,57.43,26670.0,48.0587,48.0587,48.0086,48.0337,26670.0
2020-09-15 13:35:00,57.43,57.46,57.41,57.45,5400.0,48.0337,48.0587,48.0169,48.0504,5400.0
2020-09-15 13:40:00,57.45,57.48,57.44,57.45,3600.0,48.0504,48.0755,48.042,48.0504,3600.0
2020-09-15 13:45:00,57.45,57.47,57.43,57.45,5469.0,48.0504,48.0671,48.0337,48.0504,5469.0
2020-09-15 13:50:00,57.45,57.48,57.43,57.45,6384.0,48.0504,48.0755,48.0337,48.0504,6384.0
2020-09-15 13:55:00,57.44,57.45,57.43,57.45,3876.0,48.042,48.0504,48.0337,48.0504,3876.0
2020-09-15 14:00:00,57.45,57.47,57.42,57.47,13606.5,48.0504,48.0671,48.0253,48.0671,13606.5
2020-09-15 14:05:00,57.48,57.51,57.47,57.49,7362.0,48.0755,48.1006,48.0671,48.0838,7362.0
2020-09-15 14:10:00,57.49,57.51,57.48,57.49,7002.0,48.0838,48.1006,48.0755,48.0838,7002.0
2020-09-15 14:15:00,57.48,57.48,57.45,57.45,6036.0,48.0755,48.0755,48.0504,48.0504,6036.0
2020-09-15 14:20:00,57.46,57.51,57.43,57.51,5161.5,48.0587,48.1006,48.0337,48.1006,5161.5
2020-09-15 14:25:00,57.5,57.53,57.49,57.53,9028.5,48.0922,48.1173,48.0838,48.1173,9028.5
2020-09-15 14:30:00,57.51,57.54,57.49,57.52,9378.0,48.1006,48.1257,48.0838,48.1089,9378.0
2020-09-15 14:35:00,57.53,57.58,57.53,57.55,6975.0,48.1173,48.1591,48.1173,48.134,6975.0
2020-09-15 14:40:00,57.55,57.61,57.55,57.61,10653.0,48.134,48.1842,48.134,48.1842,10653.0
2020-09-15 14:45:00,57.61,57.62,57.59,57.61,8008.5,48.1842,48.1926,48.1675,48.1842,8008.5
2020-09-15 14:50:00,57.61,57.62,57.57,57.57,11110.5,48.1842,48.1926,48.1507,48.1507,11110.5
2020-09-15 14:55:00,57.56,57.61,57.55,57.6,11646.0,48.1424,48.1842,48.134,48.1758,11646.0
2020-09-15 15:00:00,57.61,57.61,57.55,57.59,11451.0,48.1842,48.1842,48.134,48.1675,11451.0
2020-09-15 15:05:00,57.58,57.58,57.5,57.51,21247.5,48.1591,48.1591,48.0922,48.1006,21247.5
2020-09-15 15:10:00,57.53,57.59,57.51,57.53,12717.0,48.1173,48.1675,48.1006,48.1173,12717.0
2020-09-15 15:15:00,57.53,57.61,57.53,57.59,14487.0,48.1173,48.1842,48.1173,48.1675,14487.0
2020-09-15 15:20:00,57.6,57.6,57.53,57.58,16996.5,48.1758,48.1758,48.1173,48.1591,16996.5
2020-09-15 15:25:00,57.58,57.59,57.55,57.55,21984.0,48.1591,48.1675,48.134,48.134,21984.0
2020-09-15 15:30:00,57.55,57.57,57.45,57.45,23881.5,48.134,48.1507,48.0504,48.0504,23881.5
2020-09-15 15:35:00,57.45,57.47,57.36,57.39,25359.0,48.0504,48.0671,47.9751,48.0002,25359.0
2020-09-15 15:40:00,57.39,57.39,57.33,57.37,30712.5,48.0002,48.0002,47.95,47.9835,30712.5
2020-09-15 15:45:00,57.36,57.41,57.35,57.41,29986.5,47.9751,48.0169,47.9667,48.0169,29986.5
2020-09-15 15:50:00,57.39,57.39,57.19,57.19,110227.5,48.0002,48.0002,47.8329,47.8329,110227.5
2020-09-15 15:55:00,57.2,57.23,57.11,57.15,183675.0,47.8413,47.8664,47.766,47.7995,183675.0
2020-09-16 09:30:00,57.85,57.85,57.53,57.69,34887.0,48.3849,48.3849,48.1173,48.2511,34887.0
2020-09-16 09:35:00,57.63,57.65,57.51,57.55,7533.0,48.2009,48.2177,48.1006,48.134,7533.0
2020-09-16 09:40:00,57.51,57.56,57.25,57.3,8653.5,48.1006,48.1424,47.8831,47.9249,8653.5
2020-09-16 09:45:00,57.3,57.49,57.3,57.49,6138.0,47.9249,48.0838,47.9249,48.0838,6138.0
2020-09-16 09:50:00,57.5,57.53,57.31,57.35,7194.0,48.0922,48.1173,47.9333,47.9667,7194.0
2020-09-16 09:55:00,57.29,57.41,57.28,57.32,5400.0,47.9166,48.0169,47.9082,47.9417,5400.0
2020-09-16 10:00:00,57.34,57.43,57.33,57.37,8869.5,47.9584,48.0337,47.95,47.9835,8869.5
2020-09-16 10:05:00,57.35,57.48,57.34,57.35,9108.0,47.9667,48.0755,47.9584,47.9667,9108.0
2020-09-16 10:10:00,57.31,57.33,57.23,57.24,10219.5,47.9333,47.95,47.8664,47.8747,10219.5
2020-09-16 10:15:00,57.24,57.43,57.24,57.42,9900.0,47.8747,48.0337,47.8747,48.0253,9900.0
2020-09-16 10:20:00,57.4,57.5,57.37,57.5,9489.0,48.0086,48.0922,47.9835,48.0922,9489.0
2020-09-16 10:25:00,57.51,57.54,57.39,57.41,8404.5,48.1006,48.1257,48.0002,48.0169,8404.5
2020-09-16 10:30:00,57.41,57.49,57.39,57.42,7950.0,48.0169,48.0838,48.0002,48.0253,7950.0
2020-09-16 10:35:00,57.42,57.47,57.37,57.45,6865.5,48.0253,48.0671,47.9835,48.0504,6865.5
2020-09-16 10:40:00,57.45,57.51,57.42,57.46,5292.0,48.0504,48.1006,48.0253,48.0587,5292.0
2020-09-16 10:45:00,57.45,57.45,57.38,57.43,6066.0,48.0504,48.0504,47.9918,48.0337,6066.0
2020-09-16 10:50:00,57.45,57.55,57.44,57.5,9094.5,48.0504,48.134,48.042,48.0922,9094.5
2020-09-16 10:55:00,57.49,57.56,57.48,57.56,7053.0,48.0838,48.1424,48.0755,48.1424,7053.0
2020-09-16 11:00:00,57.56,57.67,57.56,57.67,3699.0,48.1424,48.2344,48.1424,48.2344,3699.0
2020-09-16 11:05:00,57.65,57.76,57.65,57.73,5241.0,48.2177,48.3097,48.2177,48.2846,5241.0
2020-09-16 11:10:00,57.7,57.8,57.7,57.77,8782.5,48.2595,48.3431,48.2595,48.318,8782.5
2020-09-16 11:15:00,57.77,57.97,57.77,57.93,26923.5,48.318,48.4853,48.318,48.4518,26923.5
2020-09-16 11:20:00,57.92,58.01,57.89,58.0,21633.0,48.4435,48.5188,48.4184,48.5104,21633.0
2020-09-16 11:25:00,58.0,58.08,57.98,58.07,18654.0,48.5104,48.5773,48.4937,48.5689,18654.0
2020-09-16 11:30:00,58.09,58.09,57.95,58.03,10875.0,48.5857,48.5857,48.4686,48.5355,10875.0
2020-09-16 11:35:00,58.04,58.13,58.04,58.09,19990.5,48.5438,48.6191,48.5438,48.5857,19990.5
2020-09-16 11:40:00,58.1,58.15,58.03,58.11,15274.5,48.594,48.6359,48.5355,48.6024,15274.5
2020-09-16 11:45:00,58.11,58.15,58.07,58.07,12352.5,48.6024,48.6359,48.5689,48.5689,12352.5
2020-09-16 11:50:00,58.07,58.17,58.07,58.17,11262.0,48.5689,48.6526,48.5689,48.6526,11262.0
2020-09-16 11:55:00,58.17,58.17,58.08,58.08,10458.0,48.6526,48.6526,48.5773,48.5773,10458.0
2020-09-16 12:00:00,58.07,58.13,58.07,58.09,12564.0,48.5689,48.6191,48.5689,48.5857,12564.0
2020-09-16 12:05:00,58.09,58.12,58.03,58.04,10077.0,48.5857,48.6108,48.5355,48.5438,10077.0
2020-09-16 12:10:00,58.05,58.09,58.03,58.07,14514.0,48.5522,48.5857,48.5355,48.5689,14514.0
2020-09-16 12:15:00,58.06,58.07,57.99,58.01,12615.0,48.5606,48.5689,48.502,48.5188,12615.0
2020-09-16 12:20:00,58.01,58.02,57.98,58.0,6754.5,48.5188,48.5271,48.4937,48.5104,6754.5
2020-09-16 12:25:00,57.99,57.99,57.91,57.93,6885.0,48.502,48.502,48.4351,48.4518,6885.0
2020-09-16 12:30:00,57.91,57.91,57.83,57.85,9079.5,48.4351,48.4351,48.3682,48.3849,9079.5
2020-09-16 12:35:00,57.84,57.93,57.84,57.92,7200.0,48.3766,48.4518,48.3766,48.4435,7200.0
2020-09-16 12:40:00,57.93,57.94,57.88,57.93,7159.5,48.4518,48.4602,48.41,48.4518,7159.5
2020-09-16 12:45:00,57.92,57.96,57.84,57.85,8131.5,48.4435,48.4769,48.3766,48.3849,8131.5
2020-09-16 12:50:00,57.84,57.89,57.83,57.87,11658.0,48.3766,48.4184,48.3682,48.4017,11658.0
2020-09-16 12:55:00,57.89,57.96,57.89,57.94,6705.0,48.4184,48.4769,48.4184,48.4602,6705.0
2020-09-16 13:00:00,57.94,57.95,57.87,57.89,8092.5,48.4602,48.4686,48.4017,48.4184,8092.5
2020-09-16 13:05:00,57.89,57.89,57.85,57.87,4096.5,48.4184,48.4184,48.3849,48.4017,4096.5
2020-09-16 13:10:00,57.87,57.87,57.82,57.85,7387.5,48.4017,48.4017,48.3598,48.3849,7387.5
2020-09-16 13:15:00,57.85,57.85,57.8,57.82,5059.5,48.3849,48.3849,48.3431,48.3598,5059.5
2020-09-16 13:20:00,57.82,57.82,57.77,57.79,8443.5,48.3598,48.3598,48.318,48.3348,8443.5
2020-09-16 13:25:00,57.79,57.79,57.73,57.73,9139.5,48.3348,48.3348,48.2846,48.2846,9139.5
2020-09-16 13:30:00,57.74,57.76,57.69,57.73,5550.0,48.2929,48.3097,48.2511,48.2846,5550.0
2020-09-16 13:35:00,57.71,57.74,57.69,57.7,13035.0,48.2678,48.2929,48.2511,48.2595,13035.0
2020-09-16 13:40:00,57.71,57.73,57.69,57.71,6645.0,48.2678,48.2846,48.2511,48.2678,6645.0
2020-09-16 13:45:00,57.71,57.8,57.71,57.79,8797.5,48.2678,48.3431,48.2678,48.3348,8797.5
2020-09-16 13:50:00,57.77,57.79,57.74,57.76,10968.0,48.318,48.3348,48.2929,48.3097,10968.0
2020-09-16 13:55:00,57.76,57.89,57.75,57.89,13885.5,48.3097,48.4184,48.3013,48.4184,13885.5
2020-09-16 14:00:00,57.91,58.04,57.84,57.89,9963.0,48.4351,48.5438,48.3766,48.4184,9963.0
2020-09-16 14:05:00,57.88,57.89,57.82,57.82,8587.5,48.41,48.4184,48.3598,48.3598,8587.5
2020-09-16 14:10:00,57.85,57.93,57.79,57.92,9457.5,48.3849,48.4518,48.3348,48.4435,9457.5
2020-09-16 14:15:00,57.9,58.07,57.9,58.03,13732.5,48.4268,48.5689,48.4268,48.5355,13732.5
2020-09-16 14:20:00,58.02,58.05,57.99,58.03,11883.0,48.5271,48.5522,48.502,48.5355,11883.0
2020-09-16 14:25:00,58.03,58.07,58.02,58.06,10260.0,48.5355,48.5689,48.5271,48.5606,10260.0
2020-09-16 14:30:00,58.08,58.12,58.02,58.04,13152.0,48.5773,48.6108,48.5271,48.5438,13152.0
2020-09-16 14:35:00,58.05,58.19,58.03,58.19,13630.5,48.5522,48.6693,48.5355,48.6693,13630.5
2020-09-16 14:40:00,58.17,58.19,58.11,58.12,12870.0,48.6526,48.6693,48.6024,48.6108,12870.0
2020-09-16 14:45:00,58.11,58.12,58.04,58.1,13620.0,48.6024,48.6108,48.5438,48.594,13620.0
2020-09-16 14:50:00,58.1,58.1,57.91,57.95,10945.5,48.594,48.594,48.4351,48.4686,10945.5
2020-09-16 14:55:00,57.96,57.99,57.91,57.95,13560.0,48.4769,48.502,48.4351,48.4686,13560.0
2020-09-16 15:00:00,57.95,58.03,57.95,58.0,13852.5,48.4686,48.5355,48.4686,48.5104,13852.5
2020-09-16 15:05:00,57.98,57.98,57.81,57.81,17499.0,48.4937,48.4937,48.3515,48.3515,17499.0
2020-09-16 15:10:00,57.81,57.82,57.56,57.66,20124.0,48.3515,48.3598,48.1424,48.226,20124.0
2020-09-16 15:15:00,57.65,57.68,57.57,57.67,11920.5,48.2177,48.2428,48.1507,48.2344,11920.5
2020-09-16 15:20:00,57.69,57.71,57.62,57.63,14485.5,48.2511,48.2678,48.1926,48.2009,14485.5
2020-09-16 15:25:00,57.64,57.7,57.58,57.58,15220.5,48.2093,48.2595,48.1591,48.1591,15220.5
2020-09-16 15:30:00,57.59,57.63,57.43,57.59,30189.0,48.1675,48.2009,48.0337,48.1675,30189.0
2020-09-16 15:35:00,57.6,57.67,57.52,57.55,27033.0,48.1758,48.2344,48.1089,48.134,27033.0
2020-09-16 15:40:00,57.55,57.64,57.47,57.61,31363.5,48.134,48.2093,48.0671,48.1842,31363.5
2020-09-16 15:45:00,57.63,57.84,57.61,57.76,44691.0,48.2009,48.3766,48.1842,48.3097,44691.0
2020-09-16 15:50:00,57.75,57.79,57.63,57.69,62776.5,48.3013,48.3348,48.2009,48.2511,62776.5
2020-09-16 15:55:00,57.69,57.69,57.53,57.63,97381.5,48.2511,48.2511,48.1173,48.2009,97381.5
2020-09-17 09:30:00,56.23,56.85,56.15,56.71,55036.5,47.03,47.5486,46.9631,47.4315,55036.5
2020-09-17 09:35:00,56.8,57.03,56.71,56.99,23233.5,47.5067,47.6991,47.4315,47.6656,23233.5
2020-09-17 09:40:00,57.05,57.17,56.87,56.97,16815.0,47.7158,47.8162,47.5653,47.6489,16815.0
2020-09-17 09:45:00,56.94,57.08,56.93,57.04,19141.5,47.6238,47.7409,47.6155,47.7075,19141.5
2020-09-17 09:50:00,56.99,57.21,56.95,57.17,15933.0,47.6656,47.8496,47.6322,47.8162,15933.0
2020-09-17 09:55:00,57.17,57.35,57.13,57.32,14538.0,47.8162,47.9667,47.7827,47.9417,14538.0
2020-09-17 10:00:00,57.31,57.43,57.25,57.26,16587.0,47.9333,48.0337,47.8831,47.8915,16587.0
2020-09-17 10:05:00,57.28,57.46,57.28,57.41,8017.5,47.9082,48.0587,47.9082,48.0169,8017.5
2020-09-17 10:10:00,57.39,57.63,57.39,57.63,11250.0,48.0002,48.2009,48.0002,48.2009,11250.0
2020-09-17 10:15:00,57.6,57.64,57.46,57.46,8073.0,48.1758,48.2093,48.0587,48.0587,8073.0
2020-09-17 10:20:00,57.47,57.55,57.25,57.25,57291.0,48.0671,48.134,47.8831,47.8831,57291.0
2020-09-17 10:25:00,57.24,57.37,57.19,57.33,7177.5,47.8747,47.9835,47.8329,47.95,7177.5
2020-09-17 10:30:00,57.37,57.45,57.3,57.44,18597.0,47.9835,48.0504,47.9249,48.042,18597.0
2020-09-17 10:35:00,57.43,57.53,57.37,57.44,28218.0,48.0337,48.1173,47.9835,48.042,28218.0
2020-09-17 10:40:00,57.43,57.63,57.39,57.62,98808.0,48.0337,48.2009,48.0002,48.1926,98808.0
2020-09-17 10:45:00,57.64,57.75,57.64,57.67,7422.0,48.2093,48.3013,48.2093,48.2344,7422.0
2020-09-17 10:50:00,57.68,57.77,57.65,57.71,34776.0,48.2428,48.318,48.2177,48.2678,34776.0
2020-09-17 10:55:00,57.67,57.71,57.63,57.64,8347.5,48.2344,48.2678,48.2009,48.2093,8347.5
2020-09-17 11:00:00,57.67,57.84,57.66,57.8,26716.5,48.2344,48.3766,48.226,48.3431,26716.5
2020-09-17 11:05:00,57.81,57.93,57.81,57.91,8170.5,48.3515,48.4518,48.3515,48.4351,8170.5
2020-09-17 11:10:00,57.91,57.91,57.81,57.89,8958.0,48.4351,48.4351,48.3515,48.4184,8958.0
2020-09-17 11:15:00,57.9,57.93,57.79,57.82,35311.5,48.4268,48.4518,48.3348,48.3598,35311.5
2020-09-17 11:20:00,57.83,57.86,57.75,57.75,21955.5,48.3682,48.3933,48.3013,48.3013,21955.5
2020-09-17 11:25:00,57.77,57.79,57.68,57.7,6912.0,48.318,48.3348,48.2428,48.2595,6912.0
2020-09-17 11:30:00,57.72,57.81,57.67,57.73,11839.5,48.2762,48.3515,48.2344,48.2846,11839.5
2020-09-17 11:35:00,57.7,57.76,57.69,57.74,6451.5,48.2595,48.3097,48.2511,48.2929,6451.5
2020-09-17 11:40:00,57.76,57.78,57.65,57.65,20791.5,48.3097,48.3264,48.2177,48.2177,20791.5
2020-09-17 11:45:00,57.65,57.69,57.57,57.63,15528.0,48.2177,48.2511,48.1507,48.2009,15528.0
2020-09-17 11:50:00,57.65,57.67,57.58,57.61,18928.5,48.2177,48.2344,48.1591,48.1842,18928.5
2020-09-17 11:55:00,57.61,57.63,57.49,57.55,15621.0,48.1842,48.2009,48.0838,48.134,15621.0
2020-09-17 12:00:00,57.55,57.63,57.52,57.63,9412.5,48.134,48.2009,48.1089,48.2009,9412.5
2020-09-17 12:05:00,57.63,57.66,57.54,57.57,10911.0,48.2009,48.226,48.1257,48.1507,10911.0
2020-09-17 12:10:00,57.57,57.57,57.38,57.39,57072.0,48.1507,48.1507,47.9918,48.0002,57072.0
2020-09-17 12:15:00,57.39,57.41,57.25,57.3,16848.0,48.0002,48.0169,47.8831,47.9249,16848.0
2020-09-17 12:20:00,57.31,57.32,57.23,57.24,11173.5,47.9333,47.9417,47.8664,47.8747,11173.5
2020-09-17 12:25:00,57.25,57.31,57.19,57.28,14047.5,47.8831,47.9333,47.8329,47.9082,14047.5
2020-09-17 12:30:00,57.3,57.36,57.23,57.27,14454.0,47.9249,47.9751,47.8664,47.8998,14454.0
2020-09-17 12:35:00,57.29,57.34,57.26,57.3,11301.0,47.9166,47.9584,47.8915,47.9249,11301.0
2020-09-17 12:40:00,57.3,57.3,57.12,57.23,16554.0,47.9249,47.9249,47.7744,47.8664,16554.0
2020-09-17 12:45:00,57.21,57.25,57.11,57.21,17892.0,47.8496,47.8831,47.766,47.8496,17892.0
2020-09-17 12:50:00,57.21,57.37,57.14,57.32,14085.0,47.8496,47.9835,47.7911,47.9417,14085.0
2020-09-17 12:55:00,57.33,57.5,57.31,57.5,9031.5,47.95,48.0922,47.9333,48.0922,9031.5
2020-09-17 13:00:00,57.51,57.53,57.45,57.51,10875.0,48.1006,48.1173,48.0504,48.1006,10875.0
2020-09-17 13:05:00,57.5,57.5,57.45,57.48,10576.5,48.0922,48.0922,48.0504,48.0755,10576.5
2020-09-17 13:10:00,57.47,57.48,57.41,57.47,6642.0,48.0671,48.0755,48.0169,48.0671,6642.0
2020-09-17 13:15:00,57.49,57.5,57.35,57.37,11896.5,48.0838,48.0922,47.9667,47.9835,11896.5
2020-09-17 13:20:00,57.38,57.42,57.33,57.37,9853.5,47.9918,48.0253,47.95,47.9835,9853.5
2020-09-17 13:25:00,57.38,57.41,57.33,57.36,5367.0,47.9918,48.0169,47.95,47.9751,5367.0
2020-09-17 13:30:00,57.35,57.42,57.35,57.41,7896.0,47.9667,48.0253,47.9667,48.0169,7896.0
2020-09-17 13:35:00,57.41,57.44,57.37,57.39,9187.5,48.0169,48.042,47.9835,48.0002,9187.5
2020-09-17 13:40:00,57.38,57.45,57.36,57.4,5056.5,47.9918,48.0504,47.9751,48.0086,5056.5
2020-09-17 13:45:00,57.4,57.43,57.34,57.43,5511.0,48.0086,48.0337,47.9584,48.0337,5511.0
2020-09-17 13:50:00,57.43,57.43,57.33,57.33,8065.5,48.0337,48.0337,47.95,47.95,8065.5
2020-09-17 13:55:00,57.35,57.37,57.28,57.29,8229.0,47.9667,47.9835,47.9082,47.9166,8229.0
2020-09-17 14:00:00,57.29,57.39,57.29,57.39,5554.5,47.9166,48.0002,47.9166,48.0002,5554.5
2020-09-17 14:05:00,57.38,57.47,57.37,57.44,5443.5,47.9918,48.0671,47.9835,48.042,5443.5
2020-09-17 14:10:00,57.45,57.47,57.43,57.43,9004.5,48.0504,48.0671,48.0337,48.0337,9004.5
2020-09-17 14:15:00,57.43,57.47,57.39,57.39,7098.0,48.0337,48.0671,48.0002,48.0002,7098.0
2020-09-17 14:20:00,57.41,57.41,57.36,57.37,11641.5,48.0169,48.0169,47.9751,47.9835,11641.5
2020-09-17 14:25:00,57.37,57.39,57.17,57.17,13254.0,47.9835,48.0002,47.8162,47.8162,13254.0
2020-09-17 14:30:00,57.16,57.18,57.12,57.12,15901.5,47.8078,47.8246,47.7744,47.7744,15901.5
2020-09-17 14:35:00,57.11,57.11,57.02,57.03,11227.5,47.766,47.766,47.6907,47.6991,11227.5
2020-09-17 14:40:00,57.03,57.09,56.99,57.07,14289.0,47.6991,47.7493,47.6656,47.7326,14289.0
2020-09-17 14:45:00,57.07,57.15,57.05,57.09,8475.0,47.7326,47.7995,47.7158,47.7493,8475.0
2020-09-17 14:50:00,57.11,57.19,57.07,57.18,10002.0,47.766,47.8329,47.7326,47.8246,10002.0
2020-09-17 14:55:00,57.17,57.2,57.11,57.13,9805.5,47.8162,47.8413,47.766,47.7827,9805.5
2020-09-17 15:00:00,57.14,57.14,56.94,56.98,12709.5,47.7911,47.7911,47.6238,47.6573,12709.5
2020-09-17 15:05:00,56.96,57.06,56.91,57.04,13581.0,47.6406,47.7242,47.5987,47.7075,13581.0
2020-09-17 15:10:00,57.05,57.19,57.05,57.17,17362.5,47.7158,47.8329,47.7158,47.8162,17362.5
2020-09-17 15:15:00,57.15,57.18,57.06,57.07,12723.0,47.7995,47.8246,47.7242,47.7326,12723.0
2020-09-17 15:20:00,57.05,57.13,56.97,56.97,19722.0,47.7158,47.7827,47.6489,47.6489,19722.0
2020-09-17 15:25:00,56.98,57.05,56.98,57.03,16308.0,47.6573,47.7158,47.6573,47.6991,16308.0
2020-09-17 15:30:00,57.02,57.25,57.01,57.25,24279.0,47.6907,47.8831,47.6824,47.8831,24279.0
2020-09-17 15:35:00,57.24,57.37,57.24,57.36,19005.0,47.8747,47.9835,47.8747,47.9751,19005.0
2020-09-17 15:40:00,57.37,57.41,57.29,57.3,21526.5,47.9835,48.0169,47.9166,47.9249,21526.5
2020-09-17 15:45:00,57.31,57.33,57.19,57.29,28357.5,47.9333,47.95,47.8329,47.9166,28357.5
2020-09-17 15:50:00,57.27,57.29,57.17,57.21,71667.0,47.8998,47.9166,47.8162,47.8496,71667.0
2020-09-17 15:55:00,57.2,57.25,57.17,57.25,92280.0,47.8413,47.8831,47.8162,47.8831,92280.0
2020-09-18 09:30:00,57.29,57.42,57.07,57.32,591162.0,47.9166,48.0253,47.7326,47.9417,591162.0
2020-09-18 09:35:00,57.32,57.39,57.17,57.37,18307.5,47.9417,48.0002,47.8162,47.9835,18307.5
2020-09-18 09:40:00,57.37,57.49,57.31,57.41,7597.5,47.9835,48.0838,47.9333,48.0169,7597.5
2020-09-18 09:45:00,57.44,57.47,57.28,57.29,9697.5,48.042,48.0671,47.9082,47.9166,9697.5
2020-09-18 09:50:00,57.3,57.32,57.14,57.25,7587.0,47.9249,47.9417,47.7911,47.8831,7587.0
2020-09-18 09:55:00,57.24,57.24,57.06,57.06,8509.5,47.8747,47.8747,47.7242,47.7242,8509.5
2020-09-18 10:00:00,57.09,57.19,57.04,57.19,8745.0,47.7493,47.8329,47.7075,47.8329,8745.0
2020-09-18 10:05:00,57.19,57.21,57.13,57.19,5029.5,47.8329,47.8496,47.7827,47.8329,5029.5
2020-09-18 10:10:00,57.2,57.32,57.13,57.32,4990.5,47.8413,47.9417,47.7827,47.9417,4990.5
2020-09-18 10:15:00,57.32,57.4,57.31,57.35,10252.5,47.9417,48.0086,47.9333,47.9667,10252.5
2020-09-18 10:20:00,57.33,57.48,57.29,57.44,14034.0,47.95,48.0755,47.9166,48.042,14034.0
2020-09-18 10:25:00,57.42,57.49,57.35,57.45,12090.0,48.0253,48.0838,47.9667,48.0504,12090.0
2020-09-18 10:30:00,57.45,57.45,57.32,57.35,16321.5,48.0504,48.0504,47.9417,47.9667,16321.5
2020-09-18 10:35:00,57.35,57.35,57.21,57.23,17157.0,47.9667,47.9667,47.8496,47.8664,17157.0
2020-09-18 10:40:00,57.25,57.25,57.14,57.19,10534.5,47.8831,47.8831,47.7911,47.8329,10534.5
2020-09-18 10:45:00,57.19,57.19,57.08,57.11,11919.0,47.8329,47.8329,47.7409,47.766,11919.0
2020-09-18 10:50:00,57.09,57.1,56.91,56.96,18003.0,47.7493,47.7576,47.5987,47.6406,18003.0
2020-09-18 10:55:00,56.97,57.02,56.96,57.01,11065.5,47.6489,47.6907,47.6406,47.6824,11065.5
2020-09-18 11:00:00,57.02,57.15,56.99,57.11,23502.0,47.6907,47.7995,47.6656,47.766,23502.0
2020-09-18 11:05:00,57.15,57.17,57.07,57.14,11535.0,47.7995,47.8162,47.7326,47.7911,11535.0
2020-09-18 11:10:00,57.15,57.15,57.01,57.04,14071.5,47.7995,47.7995,47.6824,47.7075,14071.5
2020-09-18 11:15:00,57.03,57.08,56.92,56.93,11700.0,47.6991,47.7409,47.6071,47.6155,11700.0
2020-09-18 11:20:00,56.93,57.06,56.93,57.04,9322.5,47.6155,47.7242,47.6155,47.7075,9322.5
2020-09-18 11:25:00,57.05,57.07,56.97,56.97,10788.0,47.7158,47.7326,47.6489,47.6489,10788.0
2020-09-18 11:30:00,56.97,57.0,56.79,56.79,17517.0,47.6489,47.674,47.4984,47.4984,17517.0
2020-09-18 11:35:00,56.81,56.89,56.78,56.89,17766.0,47.5151,47.582,47.49,47.582,17766.0
2020-09-18 11:40:00,56.87,56.91,56.8,56.81,14289.0,47.5653,47.5987,47.5067,47.5151,14289.0
2020-09-18 11:45:00,56.8,56.99,56.8,56.97,6598.5,47.5067,47.6656,47.5067,47.6489,6598.5
2020-09-18 11:50:00,56.99,56.99,56.89,56.89,7182.0,47.6656,47.6656,47.582,47.582,7182.0
2020-09-18 11:55:00,56.89,56.94,56.86,56.86,9355.5,47.582,47.6238,47.5569,47.5569,9355.5
2020-09-18 12:00:00,56.85,56.93,56.83,56.85,15268.5,47.5486,47.6155,47.5318,47.5486,15268.5
2020-09-18 12:05:00,56.86,56.89,56.8,56.87,6301.5,47.5569,47.582,47.5067,47.5653,6301.5
2020-09-18 12:10:00,56.85,56.9,56.74,56.74,12039.0,47.5486,47.5904,47.4565,47.4565,12039.0
2020-09-18 12:15:00,56.74,56.74,56.59,56.65,20529.0,47.4565,47.4565,47.3311,47.3813,20529.0
2020-09-18 12:20:00,56.65,56.69,56.56,56.61,11628.0,47.3813,47.4147,47.306,47.3478,11628.0
2020-09-18 12:25:00,56.61,56.69,56.6,56.67,11818.5,47.3478,47.4147,47.3395,47.398,11818.5
2020-09-18 12:30:00,56.67,56.67,56.49,56.53,16542.0,47.398,47.398,47.2475,47.2809,16542.0
2020-09-18 12:35:00,56.57,56.59,56.51,56.59,16840.5,47.3144,47.3311,47.2642,47.3311,16840.5
2020-09-18 12:40:00,56.58,56.58,56.48,56.49,17989.5,47.3227,47.3227,47.2391,47.2475,17989.5
2020-09-18 12:45:00,56.51,56.58,56.49,56.49,12639.0,47.2642,47.3227,47.2475,47.2475,12639.0
2020-09-18 12:50:00,56.48,56.56,56.42,56.52,12814.5,47.2391,47.306,47.1889,47.2725,12814.5
2020-09-18 12:55:00,56.53,56.55,56.47,56.54,9331.5,47.2809,47.2976,47.2307,47.2893,9331.5
2020-09-18 13:00:00,56.53,56.57,56.45,56.52,13344.0,47.2809,47.3144,47.214,47.2725,13344.0
2020-09-18 13:05:00,56.51,56.53,56.47,56.49,11598.0,47.2642,47.2809,47.2307,47.2475,11598.0
2020-09-18 13:10:00,56.47,56.61,56.46,56.57,9934.5,47.2307,47.3478,47.2224,47.3144,9934.5
2020-09-18 13:15:00,56.54,56.57,56.41,56.43,9082.5,47.2893,47.3144,47.1805,47.1973,9082.5
2020-09-18 13:20:00,56.44,56.45,56.37,56.39,15376.5,47.2056,47.214,47.1471,47.1638,15376.5
2020-09-18 13:25:00,56.39,56.39,56.15,56.15,24789.0,47.1638,47.1638,46.9631,46.9631,24789.0
2020-09-18 13:30:00,56.15,56.15,55.99,56.11,21396.0,46.9631,46.9631,46.8293,46.9296,21396.0
2020-09-18 13:35:00,56.11,56.14,56.05,56.14,14752.5,46.9296,46.9547,46.8794,46.9547,14752.5
2020-09-18 13:40:00,56.12,56.17,56.09,56.17,7489.5,46.938,46.9798,46.9129,46.9798,7489.5
2020-09-18 13:45:00,56.16,56.19,56.12,56.17,7398.0,46.9714,46.9965,46.938,46.9798,7398.0
2020-09-18 13:50:00,56.16,56.22,56.15,56.22,7167.0,46.9714,47.0216,46.9631,47.0216,7167.0
2020-09-18 13:55:00,56.24,56.27,56.23,56.23,8557.5,47.0384,47.0634,47.03,47.03,8557.5
2020-09-18 14:00:00,56.22,56.23,56.13,56.18,13542.0,47.0216,47.03,46.9464,46.9882,13542.0
2020-09-18 14:05:00,56.19,56.25,56.19,56.23,5319.0,46.9965,47.0467,46.9965,47.03,5319.0
2020-09-18 14:10:00,56.23,56.27,56.21,56.26,6103.5,47.03,47.0634,47.0133,47.0551,6103.5
2020-09-18 14:15:00,56.25,56.25,56.1,56.1,9321.0,47.0467,47.0467,46.9213,46.9213,9321.0
2020-09-18 14:20:00,56.11,56.26,56.11,56.23,6675.0,46.9296,47.0551,46.9296,47.03,6675.0
2020-09-18 14:25:00,56.22,56.27,56.18,56.19,5152.5,47.0216,47.0634,46.9882,46.9965,5152.5
2020-09-18 14:30:00,56.19,56.23,56.17,56.22,7803.0,46.9965,47.03,46.9798,47.0216,7803.0
2020-09-18 14:35:00,56.21,56.27,56.2,56.23,6067.5,47.0133,47.0634,47.0049,47.03,6067.5
2020-09-18 14:40:00,56.24,56.25,56.15,56.17,9354.0,47.0384,47.0467,46.9631,46.9798,9354.0
2020-09-18 14:45:00,56.18,56.28,56.18,56.26,7966.5,46.9882,47.0718,46.9882,47.0551,7966.5
2020-09-18 14:50:00,56.26,56.27,56.19,56.22,5643.0,47.0551,47.0634,46.9965,47.0216,5643.0
2020-09-18 14:55:00,56.23,56.33,56.22,56.32,7177.5,47.03,47.1136,47.0216,47.1053,7177.5
2020-09-18 15:00:00,56.35,56.44,56.31,56.43,10554.0,47.1304,47.2056,47.0969,47.1973,10554.0
2020-09-18 15:05:00,56.42,56.44,56.39,56.4,11251.5,47.1889,47.2056,47.1638,47.1722,11251.5
2020-09-18 15:10:00,56.41,56.47,56.35,56.35,8392.5,47.1805,47.2307,47.1304,47.1304,8392.5
2020-09-18 15:15:00,56.35,56.41,56.33,56.35,10141.5,47.1304,47.1805,47.1136,47.1304,10141.5
2020-09-18 15:20:00,56.35,56.39,56.29,56.39,11328.0,47.1304,47.1638,47.0802,47.1638,11328.0
2020-09-18 15:25:00,56.4,56.49,56.39,56.49,8803.5,47.1722,47.2475,47.1638,47.2475,8803.5
2020-09-18 15:30:00,56.49,56.56,56.43,56.49,11886.0,47.2475,47.306,47.1973,47.2475,11886.0
2020-09-18 15:35:00,56.5,56.53,56.45,56.52,16156.5,47.2558,47.2809,47.214,47.2725,16156.5
2020-09-18 15:40:00,56.52,56.54,56.41,56.41,14724.0,47.2725,47.2893,47.1805,47.1805,14724.0
2020-09-18 15:45:00,56.41,56.42,56.31,56.31,23793.0,47.1805,47.1889,47.0969,47.0969,23793.0
2020-09-18 15:50:00,56.3,56.3,56.07,56.09,78631.5,47.0885,47.0885,46.8962,46.9129,78631.5
2020-09-18 15:55:00,56.09,56.21,56.07,56.15,108433.5,46.9129,47.0133,46.8962,46.9631,108433.5
2020-09-21 09:30:00,55.61,55.72,54.95,55.0,40600.5,46.5114,46.6034,45.9594,46.0012,40600.5
2020-09-21 09:35:00,54.98,55.0,54.77,54.79,10204.5,45.9845,46.0012,45.8089,45.8256,10204.5
2020-09-21 09:40:00,54.76,54.81,54.58,54.63,7906.5,45.8005,45.8423,45.65,45.6918,7906.5
2020-09-21 09:45:00,54.59,54.68,54.54,54.59,13756.5,45.6583,45.7336,45.6165,45.6583,13756.5
2020-09-21 09:50:00,54.59,54.64,54.5,54.53,11257.5,45.6583,45.7001,45.583,45.6081,11257.5
2020-09-21 09:55:00,54.51,54.55,54.34,54.51,15651.0,45.5914,45.6249,45.4492,45.5914,15651.0
2020-09-21 10:00:00,54.47,54.48,54.1,54.13,17418.0,45.558,45.5663,45.2485,45.2736,17418.0
2020-09-21 10:05:00,54.11,54.18,54.03,54.08,8611.5,45.2569,45.3154,45.1899,45.2318,8611.5
2020-09-21 10:10:00,54.03,54.05,53.88,53.98,10069.5,45.1899,45.2067,45.0645,45.1481,10069.5
2020-09-21 10:15:00,53.94,53.96,53.82,53.83,17428.5,45.1147,45.1314,45.0143,45.0227,17428.5
2020-09-21 10:20:00,53.82,53.88,53.71,53.88,11400.0,45.0143,45.0645,44.9223,45.0645,11400.0
2020-09-21 10:25:00,53.86,53.89,53.79,53.89,13543.5,45.0478,45.0728,44.9892,45.0728,13543.5
2020-09-21 10:30:00,53.89,53.9,53.73,53.79,8175.0,45.0728,45.0812,44.939,44.9892,8175.0
2020-09-21 10:35:00,53.79,53.8,53.66,53.67,7077.0,44.9892,44.9976,44.8805,44.8888,7077.0
2020-09-21 10:40:00,53.61,53.81,53.57,53.78,45228.0,44.8387,45.0059,44.8052,44.9808,45228.0
2020-09-21 10:45:00,53.82,53.98,53.8,53.98,13041.0,45.0143,45.1481,44.9976,45.1481,13041.0
2020-09-21 10:50:00,53.97,54.13,53.89,54.13,14334.0,45.1398,45.2736,45.0728,45.2736,14334.0
2020-09-21 10:55:00,54.12,54.12,53.95,53.95,7168.5,45.2652,45.2652,45.123,45.123,7168.5
2020-09-21 11:00:00,53.93,54.12,53.93,54.09,6489.0,45.1063,45.2652,45.1063,45.2401,6489.0
2020-09-21 11:05:00,54.09,54.13,54.06,54.07,6268.5,45.2401,45.2736,45.215,45.2234,6268.5
2020-09-21 11:10:00,54.11,54.11,53.85,53.85,6942.0,45.2569,45.2569,45.0394,45.0394,6942.0
2020-09-21 11:15:00,53.83,53.83,53.63,53.66,4240.5,45.0227,45.0227,44.8554,44.8805,4240.5
2020-09-21 11:20:00,53.67,53.73,53.62,53.72,8754.0,44.8888,44.939,44.847,44.9307,8754.0
2020-09-21 11:25:00,53.68,53.75,53.63,53.71,3171.0,44.8972,44.9558,44.8554,44.9223,3171.0
2020-09-21 11:30:00,53.71,53.81,53.65,53.69,4486.5,44.9223,45.0059,44.8721,44.9056,4486.5
2020-09-21 11:35:00,53.67,53.84,53.63,53.77,7275.0,44.8888,45.031,44.8554,44.9725,7275.0
2020-09-21 11:40:00,53.75,53.87,53.72,53.81,4875.0,44.9558,45.0561,44.9307,45.0059,4875.0
2020-09-21 11:45:00,53.85,53.99,53.85,53.98,5958.0,45.0394,45.1565,45.0394,45.1481,5958.0
2020-09-21 11:50:00,53.95,54.03,53.94,54.03,3451.5,45.123,45.1899,45.1147,45.1899,3451.5
2020-09-21 11:55:00,54.01,54.05,53.95,54.01,159988.5,45.1732,45.2067,45.123,45.1732,159988.5
2020-09-21 12:00:00,54.03,54.24,54.02,54.24,30612.0,45.1899,45.3656,45.1816,45.3656,30612.0
2020-09-21 12:05:00,54.24,54.31,54.23,54.23,9108.0,45.3656,45.4241,45.3572,45.3572,9108.0
2020-09-21 12:10:00,54.21,54.23,54.16,54.17,7776.0,45.3405,45.3572,45.2987,45.307,7776.0
2020-09-21 12:15:00,54.14,54.2,54.09,54.17,6760.5,45.2819,45.3321,45.2401,45.307,6760.5
2020-09-21 12:20:00,54.23,54.23,54.13,54.21,7311.0,45.3572,45.3572,45.2736,45.3405,7311.0
2020-09-21 12:25:00,54.21,54.23,54.1,54.11,8715.0,45.3405,45.3572,45.2485,45.2569,8715.0
2020-09-21 12:30:00,54.1,54.1,53.96,53.98,30019.5,45.2485,45.2485,45.1314,45.1481,30019.5
2020-09-21 12:35:00,53.99,54.08,53.97,54.07,10926.0,45.1565,45.2318,45.1398,45.2234,10926.0
2020-09-21 12:40:00,54.04,54.09,53.95,53.95,16929.0,45.1983,45.2401,45.123,45.123,16929.0
2020-09-21 12:45:00,53.97,53.97,53.87,53.89,5470.5,45.1398,45.1398,45.0561,45.0728,5470.5
2020-09-21 12:50:00,53.87,53.87,53.76,53.77,7000.5,45.0561,45.0561,44.9641,44.9725,7000.5
2020-09-21 12:55:00,53.75,53.8,53.71,53.78,9262.5,44.9558,44.9976,44.9223,44.9808,9262.5
2020-09-21 13:00:00,53.79,53.79,53.67,53.74,10072.5,44.9892,44.9892,44.8888,44.9474,10072.5
2020-09-21 13:05:00,53.73,53.77,53.69,53.75,6340.5,44.939,44.9725,44.9056,44.9558,6340.5
2020-09-21 13:10:00,53.73,53.77,53.69,53.75,10744.5,44.939,44.9725,44.9056,44.9558,10744.5
2020-09-21 13:15:00,53.76,53.82,53.76,53.77,5188.5,44.9641,45.0143,44.9641,44.9725,5188.5
2020-09-21 13:20:00,53.81,53.86,53.79,53.84,7125.0,45.0059,45.0478,44.9892,45.031,7125.0
2020-09-21 13:25:00,53.85,53.85,53.78,53.8,3996.0,45.0394,45.0394,44.9808,44.9976,3996.0
2020-09-21 13:30:00,53.8,53.84,53.76,53.78,9472.5,44.9976,45.031,44.9641,44.9808,9472.5
2020-09-21 13:35:00,53.76,53.81,53.75,53.81,62140.5,44.9641,45.0059,44.9558,45.0059,62140.5
2020-09-21 13:40:00,53.8,53.81,53.74,53.74,20764.5,44.9976,45.0059,44.9474,44.9474,20764.5
2020-09-21 13:45:00,53.73,53.77,53.69,53.74,7950.0,44.939,44.9725,44.9056,44.9474,7950.0
2020-09-21 13:50:00,53.73,53.77,53.71,53.71,6151.5,44.939,44.9725,44.9223,44.9223,6151.5
2020-09-21 13:55:00,53.7,53.77,53.67,53.71,32338.5,44.9139,44.9725,44.8888,44.9223,32338.5
2020-09-21 14:00:00,53.7,53.73,53.63,53.7,57058.5,44.9139,44.939,44.8554,44.9139,57058.5
2020-09-21 14:05:00,53.7,53.7,53.58,53.65,16911.0,44.9139,44.9139,44.8136,44.8721,16911.0
2020-09-21 14:10:00,53.66,53.68,53.62,53.67,15357.0,44.8805,44.8972,44.847,44.8888,15357.0
2020-09-21 14:15:00,53.7,53.77,53.66,53.67,18952.5,44.9139,44.9725,44.8805,44.8888,18952.5
2020-09-21 14:20:00,53.68,53.85,53.68,53.8,17548.5,44.8972,45.0394,44.8972,44.9976,17548.5
2020-09-21 14:25:00,53.79,53.89,53.79,53.86,8022.0,44.9892,45.0728,44.9892,45.0478,8022.0
2020-09-21 14:30:00,53.85,53.85,53.73,53.75,13168.5,45.0394,45.0394,44.939,44.9558,13168.5
2020-09-21 14:35:00,53.75,53.77,53.73,53.75,8065.5,44.9558,44.9725,44.939,44.9558,8065.5
2020-09-21 14:40:00,53.75,53.77,53.72,53.73,6751.5,44.9558,44.9725,44.9307,44.939,6751.5
2020-09-21 14:45:00,53.71,53.74,53.71,53.73,4006.5,44.9223,44.9474,44.9223,44.939,4006.5
2020-09-21 14:50:00,53.73,53.81,53.73,53.8,5935.5,44.939,45.0059,44.939,44.9976,5935.5
2020-09-21 14:55:00,53.8,54.15,53.8,53.95,50667.0,44.9976,45.2903,44.9976,45.123,50667.0
2020-09-21 15:00:00,53.95,54.04,53.91,54.04,15886.5,45.123,45.1983,45.0896,45.1983,15886.5
2020-09-21 15:05:00,54.06,54.09,54.03,54.06,11595.0,45.215,45.2401,45.1899,45.215,11595.0
2020-09-21 15:10:00,54.07,54.13,54.07,54.07,12363.0,45.2234,45.2736,45.2234,45.2234,12363.0
2020-09-21 15:15:00,54.07,54.13,54.04,54.09,16254.0,45.2234,45.2736,45.1983,45.2401,16254.0
2020-09-21 15:20:00,54.09,54.21,54.05,54.18,26388.0,45.2401,45.3405,45.2067,45.3154,26388.0
2020-09-21 15:25:00,54.19,54.22,54.16,54.17,20088.0,45.3238,45.3489,45.2987,45.307,20088.0
2020-09-21 15:30:00,54.19,54.19,54.06,54.14,18853.5,45.3238,45.3238,45.215,45.2819,18853.5
2020-09-21 15:35:00,54.14,54.31,54.13,54.27,25512.0,45.2819,45.4241,45.2736,45.3907,25512.0
2020-09-21 15:40:00,54.29,54.33,54.23,54.29,30123.0,45.4074,45.4409,45.3572,45.4074,30123.0
2020-09-21 15:45:00,54.3,54.35,54.23,54.25,27910.5,45.4158,45.4576,45.3572,45.3739,27910.5
2020-09-21 15:50:00,54.23,54.45,54.22,54.43,96012.0,45.3572,45.5412,45.3489,45.5245,96012.0
2020-09-21 15:55:00,54.41,54.62,54.39,54.61,173683.5,45.5078,45.6834,45.491,45.675,173683.5
2020-09-22 09:30:00,54.32,54.75,53.98,54.52,35008.5,45.4325,45.7921,45.1481,45.5998,35008.5
2020-09-22 09:35:00,54.59,55.01,54.51,55.01,13191.0,45.6583,46.0096,45.5914,46.0096,13191.0
2020-09-22 09:40:00,55.11,55.16,54.95,55.01,8721.0,46.0932,46.1351,45.9594,46.0096,8721.0
2020-09-22 09:45:00,55.04,55.21,54.99,55.01,11559.0,46.0347,46.1769,45.9929,46.0096,11559.0
2020-09-22 09:50:00,54.95,54.96,54.79,54.85,8551.5,45.9594,45.9678,45.8256,45.8758,8551.5
2020-09-22 09:55:00,54.86,54.99,54.83,54.89,8263.5,45.8841,45.9929,45.8591,45.9092,8263.5
2020-09-22 10:00:00,54.89,55.02,54.87,55.0,23757.0,45.9092,46.018,45.8925,46.0012,23757.0
2020-09-22 10:05:00,54.98,55.14,54.97,55.11,13489.5,45.9845,46.1183,45.9761,46.0932,13489.5
2020-09-22 10:10:00,55.07,55.18,55.03,55.11,17137.5,46.0598,46.1518,46.0263,46.0932,17137.5
2020-09-22 10:15:00,55.13,55.27,55.13,55.25,5802.0,46.11,46.2271,46.11,46.2103,5802.0
2020-09-22 10:20:00,55.26,55.37,55.22,55.3,10281.0,46.2187,46.3107,46.1852,46.2522,10281.0
2020-09-22 10:25:00,55.3,55.42,55.27,55.41,11367.0,46.2522,46.3525,46.2271,46.3442,11367.0
2020-09-22 10:30:00,55.4,55.45,55.29,55.31,11499.0,46.3358,46.3776,46.2438,46.2605,11499.0
2020-09-22 10:35:00,55.31,55.41,55.28,55.28,32014.5,46.2605,46.3442,46.2354,46.2354,32014.5
2020-09-22 10:40:00,55.29,55.3,55.13,55.17,18174.0,46.2438,46.2522,46.11,46.1434,18174.0
2020-09-22 10:45:00,55.15,55.16,55.1,55.11,7801.5,46.1267,46.1351,46.0849,46.0932,7801.5
2020-09-22 10:50:00,55.09,55.12,54.99,54.99,19026.0,46.0765,46.1016,45.9929,45.9929,19026.0
2020-09-22 10:55:00,54.99,55.01,54.93,54.93,15852.0,45.9929,46.0096,45.9427,45.9427,15852.0
2020-09-22 11:00:00,54.97,55.0,54.89,54.94,11359.5,45.9761,46.0012,45.9092,45.9511,11359.5
2020-09-22 11:05:00,54.97,55.02,54.9,54.91,20716.5,45.9761,46.018,45.9176,45.926,20716.5
2020-09-22 11:10:00,54.93,55.01,54.89,54.99,6322.5,45.9427,46.0096,45.9092,45.9929,6322.5
2020-09-22 11:15:00,54.97,55.03,54.96,54.97,15021.0,45.9761,46.0263,45.9678,45.9761,15021.0
2020-09-22 11:20:00,54.99,55.05,54.97,55.02,11779.5,45.9929,46.0431,45.9761,46.018,11779.5
2020-09-22 11:25:00,55.02,55.03,54.95,54.95,11497.5,46.018,46.0263,45.9594,45.9594,11497.5
2020-09-22 11:30:00,54.94,54.94,54.79,54.79,8848.5,45.9511,45.9511,45.8256,45.8256,8848.5
2020-09-22 11:35:00,54.78,54.83,54.78,54.83,3865.5,45.8172,45.8591,45.8172,45.8591,3865.5
2020-09-22 11:40:00,54.9,55.04,54.89,55.01,14850.0,45.9176,46.0347,45.9092,46.0096,14850.0
2020-09-22 11:45:00,55.0,55.04,54.99,55.0,7744.5,46.0012,46.0347,45.9929,46.0012,7744.5
2020-09-22 11:50:00,54.98,55.01,54.97,55.01,2625.0,45.9845,46.0096,45.9761,46.0096,2625.0
2020-09-22 11:55:00,55.01,55.11,54.99,55.09,15061.5,46.0096,46.0932,45.9929,46.0765,15061.5
2020-09-22 12:00:00,55.1,55.18,55.08,55.15,7903.5,46.0849,46.1518,46.0681,46.1267,7903.5
2020-09-22 12:05:00,55.15,55.17,55.13,55.16,6319.5,46.1267,46.1434,46.11,46.1351,6319.5
2020-09-22 12:10:00,55.15,55.17,55.12,55.15,11548.5,46.1267,46.1434,46.1016,46.1267,11548.5
2020-09-22 12:15:00,55.14,55.17,55.11,55.15,11512.5,46.1183,46.1434,46.0932,46.1267,11512.5
2020-09-22 12:20:00,55.15,55.15,55.06,55.06,5877.0,46.1267,46.1267,46.0514,46.0514,5877.0
2020-09-22 12:25:00,55.07,55.07,55.01,55.04,6141.0,46.0598,46.0598,46.0096,46.0347,6141.0
2020-09-22 12:30:00,55.03,55.04,54.97,54.99,10570.5,46.0263,46.0347,45.9761,45.9929,10570.5
2020-09-22 12:35:00,54.99,55.05,54.97,55.02,10546.5,45.9929,46.0431,45.9761,46.018,10546.5
2020-09-22 12:40:00,55.01,55.03,55.0,55.01,5550.0,46.0096,46.0263,46.0012,46.0096,5550.0
2020-09-22 12:45:00,54.99,54.99,54.94,54.96,5949.0,45.9929,45.9929,45.9511,45.9678,5949.0
2020-09-22 12:50:00,54.95,54.97,54.89,54.89,3000.0,45.9594,45.9761,45.9092,45.9092,3000.0
2020-09-22 12:55:00,54.89,54.9,54.81,54.81,9385.5,45.9092,45.9176,45.8423,45.8423,9385.5
2020-09-22 13:00:00,54.81,54.83,54.77,54.82,7801.5,45.8423,45.8591,45.8089,45.8507,7801.5
2020-09-22 13:05:00,54.81,54.89,54.8,54.89,4110.0,45.8423,45.9092,45.834,45.9092,4110.0
2020-09-22 13:10:00,54.87,54.96,54.85,54.95,5103.0,45.8925,45.9678,45.8758,45.9594,5103.0
2020-09-22 13:15:00,54.97,54.98,54.95,54.96,4725.0,45.9761,45.9845,45.9594,45.9678,4725.0
2020-09-22 13:20:00,54.97,55.03,54.95,55.01,7039.5,45.9761,46.0263,45.9594,46.0096,7039.5
2020-09-22 13:25:00,55.02,55.05,54.99,55.01,7449.0,46.018,46.0431,45.9929,46.0096,7449.0
2020-09-22 13:30:00,55.03,55.04,55.0,55.0,12903.0,46.0263,46.0347,46.0012,46.0012,12903.0
2020-09-22 13:35:00,55.0,55.03,54.99,55.03,10146.0,46.0012,46.0263,45.9929,46.0263,10146.0
2020-09-22 13:40:00,55.03,55.03,54.99,55.0,8650.5,46.0263,46.0263,45.9929,46.0012,8650.5
2020-09-22 13:45:00,54.99,55.1,54.98,55.1,13767.0,45.9929,46.0849,45.9845,46.0849,13767.0
2020-09-22 13:50:00,55.09,55.09,55.03,55.04,12483.0,46.0765,46.0765,46.0263,46.0347,12483.0
2020-09-22 13:55:00,55.03,55.06,55.01,55.01,10960.5,46.0263,46.0514,46.0096,46.0096,10960.5
2020-09-22 14:00:00,55.02,55.06,55.02,55.04,22170.0,46.018,46.0514,46.018,46.0347,22170.0
2020-09-22 14:05:00,55.03,55.06,54.96,54.96,6597.0,46.0263,46.0514,45.9678,45.9678,6597.0
2020-09-22 14:10:00,54.96,55.05,54.95,55.01,11406.0,45.9678,46.0431,45.9594,46.0096,11406.0
2020-09-22 14:15:00,55.01,55.04,54.99,55.04,6072.0,46.0096,46.0347,45.9929,46.0347,6072.0
2020-09-22 14:20:00,55.02,55.02,54.93,54.97,11937.0,46.018,46.018,45.9427,45.9761,11937.0
2020-09-22 14:25:00,54.97,55.01,54.96,55.01,9693.0,45.9761,46.0096,45.9678,46.0096,9693.0
2020-09-22 14:30:00,55.02,55.03,54.97,55.01,13734.0,46.018,46.0263,45.9761,46.0096,13734.0
2020-09-22 14:35:00,55.01,55.04,54.99,55.01,18924.0,46.0096,46.0347,45.9929,46.0096,18924.0
2020-09-22 14:40:00,55.01,55.13,55.01,55.13,16366.5,46.0096,46.11,46.0096,46.11,16366.5
2020-09-22 14:45:00,55.12,55.15,55.1,55.15,11334.0,46.1016,46.1267,46.0849,46.1267,11334.0
2020-09-22 14:50:00,55.13,55.15,55.12,55.15,7356.0,46.11,46.1267,46.1016,46.1267,7356.0
2020-09-22 14:55:00,55.14,55.15,55.06,55.1,16603.5,46.1183,46.1267,46.0514,46.0849,16603.5
2020-09-22 15:00:00,55.11,55.11,55.01,55.04,8583.0,46.0932,46.0932,46.0096,46.0347,8583.0
2020-09-22 15:05:00,55.03,55.09,55.03,55.07,5316.0,46.0263,46.0765,46.0263,46.0598,5316.0
2020-09-22 15:10:00,55.07,55.08,55.01,55.03,13153.5,46.0598,46.0681,46.0096,46.0263,13153.5
2020-09-22 15:15:00,55.04,55.09,55.0,55.07,10662.0,46.0347,46.0765,46.0012,46.0598,10662.0
2020-09-22 15:20:00,55.07,55.11,55.04,55.08,9663.0,46.0598,46.0932,46.0347,46.0681,9663.0
2020-09-22 15:25:00,55.08,55.19,55.08,55.11,23061.0,46.0681,46.1601,46.0681,46.0932,23061.0
2020-09-22 15:30:00,55.11,55.11,55.03,55.03,27742.5,46.0932,46.0932,46.0263,46.0263,27742.5
2020-09-22 15:35:00,55.04,55.12,55.03,55.09,17634.0,46.0347,46.1016,46.0263,46.0765,17634.0
2020-09-22 15:40:00,55.09,55.13,55.08,55.09,20979.0,46.0765,46.11,46.0681,46.0765,20979.0
2020-09-22 15:45:00,55.09,55.15,55.07,55.1,41140.5,46.0765,46.1267,46.0598,46.0849,41140.5
2020-09-22 15:50:00,55.11,55.11,54.91,54.95,81780.0,46.0932,46.0932,45.926,45.9594,81780.0
2020-09-22 15:55:00,54.93,54.99,54.89,54.89,127408.5,45.9427,45.9929,45.9092,45.9092,127408.5
2020-09-23 09:30:00,55.05,55.36,54.89,55.23,37857.0,46.0431,46.3023,45.9092,46.1936,37857.0
2020-09-23 09:35:00,55.31,55.44,55.28,55.37,16615.5,46.2605,46.3692,46.2354,46.3107,16615.5
2020-09-23 09:40:00,55.37,55.41,55.23,55.37,6664.5,46.3107,46.3442,46.1936,46.3107,6664.5
2020-09-23 09:45:00,55.4,55.7,55.39,55.66,14980.5,46.3358,46.5867,46.3274,46.5533,14980.5
2020-09-23 09:50:00,55.66,55.67,55.48,55.52,14502.0,46.5533,46.5616,46.4027,46.4362,14502.0
2020-09-23 09:55:00,55.47,55.53,55.39,55.41,12228.0,46.3943,46.4445,46.3274,46.3442,12228.0
2020-09-23 10:00:00,55.41,55.49,55.37,55.39,16984.5,46.3442,46.4111,46.3107,46.3274,16984.5
2020-09-23 10:05:00,55.4,55.44,55.35,55.42,16258.5,46.3358,46.3692,46.294,46.3525,16258.5
2020-09-23 10:10:00,55.41,55.48,55.35,55.43,14898.0,46.3442,46.4027,46.294,46.3609,14898.0
2020-09-23 10:15:00,55.45,55.45,55.31,55.43,14103.0,46.3776,46.3776,46.2605,46.3609,14103.0
2020-09-23 10:20:00,55.43,55.47,55.39,55.43,12750.0,46.3609,46.3943,46.3274,46.3609,12750.0
2020-09-23 10:25:00,55.43,55.53,55.39,55.41,11277.0,46.3609,46.4445,46.3274,46.3442,11277.0
2020-09-23 10:30:00,55.43,55.51,55.38,55.38,10593.0,46.3609,46.4278,46.3191,46.3191,10593.0
2020-09-23 10:35:00,55.37,55.37,55.21,55.25,10026.0,46.3107,46.3107,46.1769,46.2103,10026.0
2020-09-23 10:40:00,55.27,55.41,55.25,55.35,7366.5,46.2271,46.3442,46.2103,46.294,7366.5
2020-09-23 10:45:00,55.35,55.37,55.29,55.37,12411.0,46.294,46.3107,46.2438,46.3107,12411.0
2020-09-23 10:50:00,55.37,55.37,55.22,55.26,19174.5,46.3107,46.3107,46.1852,46.2187,19174.5
2020-09-23 10:55:00,55.25,55.38,55.25,55.31,25113.0,46.2103,46.3191,46.2103,46.2605,25113.0
2020-09-23 11:00:00,55.31,55.35,55.27,55.31,20181.0,46.2605,46.294,46.2271,46.2605,20181.0
2020-09-23 11:05:00,55.33,55.35,55.27,55.3,21637.5,46.2772,46.294,46.2271,46.2522,21637.5
2020-09-23 11:10:00,55.32,55.33,55.2,55.21,10171.5,46.2689,46.2772,46.1685,46.1769,10171.5
2020-09-23 11:15:00,55.23,55.27,55.17,55.2,6672.0,46.1936,46.2271,46.1434,46.1685,6672.0
2020-09-23 11:20:00,55.21,55.21,55.09,55.12,7266.0,46.1769,46.1769,46.0765,46.1016,7266.0
2020-09-23 11:25:00,55.1,55.13,55.06,55.11,7503.0,46.0849,46.11,46.0514,46.0932,7503.0
2020-09-23 11:30:00,55.1,55.14,55.05,55.05,6316.5,46.0849,46.1183,46.0431,46.0431,6316.5
2020-09-23 11:35:00,55.08,55.16,55.07,55.15,8259.0,46.0681,46.1351,46.0598,46.1267,8259.0
2020-09-23 11:40:00,55.17,55.22,55.16,55.2,5229.0,46.1434,46.1852,46.1351,46.1685,5229.0
2020-09-23 11:45:00,55.19,55.19,55.07,55.07,5349.0,46.1601,46.1601,46.0598,46.0598,5349.0
2020-09-23 11:50:00,55.06,55.13,55.0,55.08,102900.0,46.0514,46.11,46.0012,46.0681,102900.0
2020-09-23 11:55:00,55.08,55.11,55.05,55.09,8176.5,46.0681,46.0932,46.0431,46.0765,8176.5
2020-09-23 12:00:00,55.07,55.22,55.01,55.19,10695.0,46.0598,46.1852,46.0096,46.1601,10695.0
2020-09-23 12:05:00,55.2,55.23,55.18,55.21,8203.5,46.1685,46.1936,46.1518,46.1769,8203.5
2020-09-23 12:10:00,55.22,55.26,55.18,55.2,7440.0,46.1852,46.2187,46.1518,46.1685,7440.0
2020-09-23 12:15:00,55.19,55.28,55.17,55.18,7618.5,46.1601,46.2354,46.1434,46.1518,7618.5
2020-09-23 12:20:00,55.19,55.19,55.06,55.1,5547.0,46.1601,46.1601,46.0514,46.0849,5547.0
2020-09-23 12:25:00,55.15,55.19,55.13,55.18,4479.0,46.1267,46.1601,46.11,46.1518,4479.0
2020-09-23 12:30:00,55.16,55.23,55.13,55.15,10540.5,46.1351,46.1936,46.11,46.1267,10540.5
2020-09-23 12:35:00,55.13,55.24,55.13,55.19,12946.5,46.11,46.202,46.11,46.1601,12946.5
2020-09-23 12:40:00,55.21,55.27,55.13,55.19,13470.0,46.1769,46.2271,46.11,46.1601,13470.0
2020-09-23 12:45:00,55.18,55.2,55.16,55.19,5475.0,46.1518,46.1685,46.1351,46.1601,5475.0
2020-09-23 12:50:00,55.18,55.21,55.13,55.15,6187.5,46.1518,46.1769,46.11,46.1267,6187.5
2020-09-23 12:55:00,55.16,55.21,55.16,55.19,6550.5,46.1351,46.1769,46.1351,46.1601,6550.5
2020-09-23 13:00:00,55.19,55.21,55.15,55.15,5470.5,46.1601,46.1769,46.1267,46.1267,5470.5
2020-09-23 13:05:00,55.15,55.19,55.12,55.13,5532.0,46.1267,46.1601,46.1016,46.11,5532.0
2020-09-23 13:10:00,55.13,55.18,55.12,55.13,6412.5,46.11,46.1518,46.1016,46.11,6412.5
2020-09-23 13:15:00,55.13,55.22,55.12,55.21,4653.0,46.11,46.1852,46.1016,46.1769,4653.0
2020-09-23 13:20:00,55.21,55.22,55.18,55.2,7213.5,46.1769,46.1852,46.1518,46.1685,7213.5
2020-09-23 13:25:00,55.19,55.23,55.1,55.13,10614.0,46.1601,46.1936,46.0849,46.11,10614.0
2020-09-23 13:30:00,55.13,55.19,55.13,55.17,8028.0,46.11,46.1601,46.11,46.1434,8028.0
2020-09-23 13:35:00,55.17,55.18,55.12,55.12,6387.0,46.1434,46.1518,46.1016,46.1016,6387.0
2020-09-23 13:40:00,55.13,55.17,55.11,55.11,7782.0,46.11,46.1434,46.0932,46.0932,7782.0
2020-09-23 13:45:00,55.09,55.13,55.07,55.09,9436.5,46.0765,46.11,46.0598,46.0765,9436.5
2020-09-23 13:50:00,55.08,55.09,54.92,54.99,9801.0,46.0681,46.0765,45.9343,45.9929,9801.0
2020-09-23 13:55:00,54.98,55.02,54.96,54.97,6976.5,45.9845,46.018,45.9678,45.9761,6976.5
2020-09-23 14:00:00,54.97,54.97,54.86,54.91,10693.5,45.9761,45.9761,45.8841,45.926,10693.5
2020-09-23 14:05:00,54.91,54.93,54.75,54.75,23721.0,45.926,45.9427,45.7921,45.7921,23721.0
2020-09-23 14:10:00,54.74,54.79,54.73,54.77,14764.5,45.7838,45.8256,45.7754,45.8089,14764.5
2020-09-23 14:15:00,54.77,54.77,54.47,54.47,15079.5,45.8089,45.8089,45.558,45.558,15079.5
2020-09-23 14:20:00,54.49,54.57,54.45,54.46,17481.0,45.5747,45.6416,45.5412,45.5496,17481.0
2020-09-23 14:25:00,54.44,54.51,54.43,54.45,17845.5,45.5329,45.5914,45.5245,45.5412,17845.5
2020-09-23 14:30:00,54.45,54.51,54.4,54.51,13749.0,45.5412,45.5914,45.4994,45.5914,13749.0
2020-09-23 14:35:00,54.51,54.53,54.45,54.53,7977.0,45.5914,45.6081,45.5412,45.6081,7977.0
2020-09-23 14:40:00,54.52,54.55,54.4,54.45,9337.5,45.5998,45.6249,45.4994,45.5412,9337.5
2020-09-23 14:45:00,54.47,54.5,54.39,54.46,10068.0,45.558,45.583,45.491,45.5496,10068.0
2020-09-23 14:50:00,54.46,54.51,54.33,54.35,13117.5,45.5496,45.5914,45.4409,45.4576,13117.5
2020-09-23 14:55:00,54.33,54.35,54.27,54.27,9339.0,45.4409,45.4576,45.3907,45.3907,9339.0
2020-09-23 15:00:00,54.28,54.37,54.23,54.23,12537.0,45.399,45.4743,45.3572,45.3572,12537.0
2020-09-23 15:05:00,54.25,54.29,54.15,54.25,8764.5,45.3739,45.4074,45.2903,45.3739,8764.5
2020-09-23 15:10:00,54.23,54.37,54.23,54.3,7978.5,45.3572,45.4743,45.3572,45.4158,7978.5
2020-09-23 15:15:00,54.28,54.28,54.13,54.22,29893.5,45.399,45.399,45.2736,45.3489,29893.5
2020-09-23 15:20:00,54.19,54.27,54.13,54.13,15228.0,45.3238,45.3907,45.2736,45.2736,15228.0
2020-09-23 15:25:00,54.14,54.33,54.11,54.33,15210.0,45.2819,45.4409,45.2569,45.4409,15210.0
2020-09-23 15:30:00,54.31,54.37,54.29,54.34,18270.0,45.4241,45.4743,45.4074,45.4492,18270.0
2020-09-23 15:35:00,54.36,54.39,54.31,54.36,19819.5,45.4659,45.491,45.4241,45.4659,19819.5
2020-09-23 15:40:00,54.37,54.46,54.33,54.46,26554.5,45.4743,45.5496,45.4409,45.5496,26554.5
2020-09-23 15:45:00,54.46,54.47,54.31,54.35,37161.0,45.5496,45.558,45.4241,45.4576,37161.0
2020-09-23 15:50:00,54.34,54.35,54.28,54.35,63087.0,45.4492,45.4576,45.399,45.4576,63087.0
2020-09-23 15:55:00,54.35,54.45,54.32,54.43,166141.5,45.4576,45.5412,45.4325,45.5245,166141.5
2020-09-24 09:30:00,54.26,54.26,53.76,53.79,32719.5,45.3823,45.3823,44.9641,44.9892,32719.5
2020-09-24 09:35:00,53.82,54.01,53.61,53.66,18333.0,45.0143,45.1732,44.8387,44.8805,18333.0
2020-09-24 09:40:00,53.63,53.91,53.63,53.85,10042.5,44.8554,45.0896,44.8554,45.0394,10042.5
2020-09-24 09:45:00,53.81,54.31,53.78,54.29,23184.0,45.0059,45.4241,44.9808,45.4074,23184.0
2020-09-24 09:50:00,54.29,54.43,54.28,54.43,9876.0,45.4074,45.5245,45.399,45.5245,9876.0
2020-09-24 09:55:00,54.41,54.41,54.24,54.28,11985.0,45.5078,45.5078,45.3656,45.399,11985.0
2020-09-24 10:00:00,54.31,54.58,54.31,54.44,9274.5,45.4241,45.65,45.4241,45.5329,9274.5
2020-09-24 10:05:00,54.43,54.68,54.43,54.61,10950.0,45.5245,45.7336,45.5245,45.675,10950.0
2020-09-24 10:10:00,54.62,54.63,54.53,54.63,7050.0,45.6834,45.6918,45.6081,45.6918,7050.0
2020-09-24 10:15:00,54.66,54.74,54.61,54.63,5700.0,45.7169,45.7838,45.675,45.6918,5700.0
2020-09-24 10:20:00,54.61,54.65,54.53,54.53,9684.0,45.675,45.7085,45.6081,45.6081,9684.0
2020-09-24 10:25:00,54.55,54.61,54.53,54.59,8028.0,45.6249,45.675,45.6081,45.6583,8028.0
2020-09-24 10:30:00,54.6,54.63,54.5,54.52,14134.5,45.6667,45.6918,45.583,45.5998,14134.5
2020-09-24 10:35:00,54.54,54.67,54.49,54.56,25344.0,45.6165,45.7252,45.5747,45.6332,25344.0
2020-09-24 10:40:00,54.57,54.66,54.49,54.51,17116.5,45.6416,45.7169,45.5747,45.5914,17116.5
2020-09-24 10:45:00,54.51,54.64,54.5,54.53,17637.0,45.5914,45.7001,45.583,45.6081,17637.0
2020-09-24 10:50:00,54.53,54.61,54.46,54.6,12121.5,45.6081,45.675,45.5496,45.6667,12121.5
2020-09-24 10:55:00,54.58,54.67,54.51,54.62,9261.0,45.65,45.7252,45.5914,45.6834,9261.0
2020-09-24 11:00:00,54.61,54.64,54.54,54.56,17856.0,45.675,45.7001,45.6165,45.6332,17856.0
2020-09-24 11:05:00,54.57,54.64,54.55,54.59,12358.5,45.6416,45.7001,45.6249,45.6583,12358.5
2020-09-24 11:10:00,54.6,54.69,54.59,54.69,22002.0,45.6667,45.742,45.6583,45.742,22002.0
2020-09-24 11:15:00,54.69,54.69,54.45,54.5,12348.0,45.742,45.742,45.5412,45.583,12348.0
2020-09-24 11:20:00,54.49,54.66,54.47,54.61,11394.0,45.5747,45.7169,45.558,45.675,11394.0
2020-09-24 11:25:00,54.61,54.61,54.46,54.46,17250.0,45.675,45.675,45.5496,45.5496,17250.0
2020-09-24 11:30:00,54.47,54.62,54.47,54.54,11997.0,45.558,45.6834,45.558,45.6165,11997.0
2020-09-24 11:35:00,54.53,54.63,54.53,54.61,7725.0,45.6081,45.6918,45.6081,45.675,7725.0
2020-09-24 11:40:00,54.61,54.67,54.61,54.61,9708.0,45.675,45.7252,45.675,45.675,9708.0
2020-09-24 11:45:00,54.61,54.61,54.52,54.55,9972.0,45.675,45.675,45.5998,45.6249,9972.0
2020-09-24 11:50:00,54.59,54.65,54.57,54.57,9313.5,45.6583,45.7085,45.6416,45.6416,9313.5
2020-09-24 11:55:00,54.61,54.69,54.57,54.68,15585.0,45.675,45.742,45.6416,45.7336,15585.0
2020-09-24 12:00:00,54.71,54.77,54.69,54.77,7906.5,45.7587,45.8089,45.742,45.8089,7906.5
2020-09-24 12:05:00,54.78,54.85,54.75,54.85,8941.5,45.8172,45.8758,45.7921,45.8758,8941.5
2020-09-24 12:10:00,54.85,54.85,54.79,54.84,5592.0,45.8758,45.8758,45.8256,45.8674,5592.0
2020-09-24 12:15:00,54.83,54.91,54.79,54.82,8371.5,45.8591,45.926,45.8256,45.8507,8371.5
2020-09-24 12:20:00,54.85,54.89,54.83,54.87,6712.5,45.8758,45.9092,45.8591,45.8925,6712.5
2020-09-24 12:25:00,54.89,54.99,54.88,54.88,4771.5,45.9092,45.9929,45.9009,45.9009,4771.5
2020-09-24 12:30:00,54.85,54.87,54.73,54.74,8457.0,45.8758,45.8925,45.7754,45.7838,8457.0
2020-09-24 12:35:00,54.75,54.75,54.63,54.67,6300.0,45.7921,45.7921,45.6918,45.7252,6300.0
2020-09-24 12:40:00,54.69,54.79,54.69,54.79,6265.5,45.742,45.8256,45.742,45.8256,6265.5
2020-09-24 12:45:00,54.77,54.81,54.75,54.81,6933.0,45.8089,45.8423,45.7921,45.8423,6933.0
2020-09-24 12:50:00,54.83,54.85,54.81,54.81,4458.0,45.8591,45.8758,45.8423,45.8423,4458.0
2020-09-24 12:55:00,54.85,55.03,54.84,55.03,9273.0,45.8758,46.0263,45.8674,46.0263,9273.0
2020-09-24 13:00:00,55.03,55.11,55.01,55.06,11532.0,46.0263,46.0932,46.0096,46.0514,11532.0
2020-09-24 13:05:00,55.06,55.15,55.05,55.15,11661.0,46.0514,46.1267,46.0431,46.1267,11661.0
2020-09-24 13:10:00,55.16,55.24,55.14,55.19,24981.0,46.1351,46.202,46.1183,46.1601,24981.0
2020-09-24 13:15:00,55.17,55.28,55.15,55.2,8502.0,46.1434,46.2354,46.1267,46.1685,8502.0
2020-09-24 13:20:00,55.21,55.37,55.18,55.31,9696.0,46.1769,46.3107,46.1518,46.2605,9696.0
2020-09-24 13:25:00,55.3,55.33,55.27,55.32,4464.0,46.2522,46.2772,46.2271,46.2689,4464.0
2020-09-24 13:30:00,55.31,55.36,55.29,55.36,6706.5,46.2605,46.3023,46.2438,46.3023,6706.5
2020-09-24 13:35:00,55.33,55.35,55.29,55.31,5497.5,46.2772,46.294,46.2438,46.2605,5497.5
2020-09-24 13:40:00,55.31,55.39,55.31,55.35,8097.0,46.2605,46.3274,46.2605,46.294,8097.0
2020-09-24 13:45:00,55.36,55.43,55.36,55.39,6472.5,46.3023,46.3609,46.3023,46.3274,6472.5
2020-09-24 13:50:00,55.41,55.47,55.36,55.45,7332.0,46.3442,46.3943,46.3023,46.3776,7332.0
2020-09-24 13:55:00,55.43,55.43,55.28,55.29,6748.5,46.3609,46.3609,46.2354,46.2438,6748.5
2020-09-24 14:00:00,55.29,55.33,55.21,55.27,8944.5,46.2438,46.2772,46.1769,46.2271,8944.5
2020-09-24 14:05:00,55.25,55.3,55.21,55.3,4587.0,46.2103,46.2522,46.1769,46.2522,4587.0
2020-09-24 14:10:00,55.27,55.28,55.18,55.2,6004.5,46.2271,46.2354,46.1518,46.1685,6004.5
2020-09-24 14:15:00,55.21,55.26,55.03,55.05,11167.5,46.1769,46.2187,46.0263,46.0431,11167.5
2020-09-24 14:20:00,55.05,55.05,54.97,54.99,6397.5,46.0431,46.0431,45.9761,45.9929,6397.5
2020-09-24 14:25:00,54.99,55.07,54.97,55.03,6102.0,45.9929,46.0598,45.9761,46.0263,6102.0
2020-09-24 14:30:00,55.03,55.12,55.02,55.07,12334.5,46.0263,46.1016,46.018,46.0598,12334.5
2020-09-24 14:35:00,55.05,55.06,54.99,55.01,10333.5,46.0431,46.0514,45.9929,46.0096,10333.5
2020-09-24 14:40:00,55.03,55.13,55.01,55.07,8698.5,46.0263,46.11,46.0096,46.0598,8698.5
2020-09-24 14:45:00,55.07,55.07,54.9,54.9,15346.5,46.0598,46.0598,45.9176,45.9176,15346.5
2020-09-24 14:50:00,54.9,54.93,54.85,54.91,6969.0,45.9176,45.9427,45.8758,45.926,6969.0
2020-09-24 14:55:00,54.9,54.91,54.77,54.77,10135.5,45.9176,45.926,45.8089,45.8089,10135.5
2020-09-24 15:00:00,54.77,54.85,54.74,54.75,10035.0,45.8089,45.8758,45.7838,45.7921,10035.0
2020-09-24 15:05:00,54.77,54.83,54.77,54.78,7119.0,45.8089,45.8591,45.8089,45.8172,7119.0
2020-09-24 15:10:00,54.77,54.83,54.75,54.82,14691.0,45.8089,45.8591,45.7921,45.8507,14691.0
2020-09-24 15:15:00,54.81,54.84,54.72,54.72,13098.0,45.8423,45.8674,45.767,45.767,13098.0
2020-09-24 15:20:00,54.68,54.68,54.54,54.57,13104.0,45.7336,45.7336,45.6165,45.6416,13104.0
2020-09-24 15:25:00,54.57,54.67,54.55,54.61,10402.5,45.6416,45.7252,45.6249,45.675,10402.5
2020-09-24 15:30:00,54.59,54.66,54.53,54.64,11764.5,45.6583,45.7169,45.6081,45.7001,11764.5
2020-09-24 15:35:00,54.63,54.71,54.53,54.71,18000.0,45.6918,45.7587,45.6081,45.7587,18000.0
2020-09-24 15:40:00,54.7,54.73,54.67,54.71,22228.5,45.7503,45.7754,45.7252,45.7587,22228.5
2020-09-24 15:45:00,54.7,54.83,54.63,54.63,24685.5,45.7503,45.8591,45.6918,45.6918,24685.5
2020-09-24 15:50:00,54.57,54.75,54.57,54.74,53067.0,45.6416,45.7921,45.6416,45.7838,53067.0
2020-09-24 15:55:00,54.76,54.79,54.68,54.79,77056.5,45.8005,45.8256,45.7336,45.8256,77056.5
2020-09-25 09:30:00,55.03,55.03,54.53,54.89,50977.5,46.0263,46.0263,45.6081,45.9092,50977.5
2020-09-25 09:35:00,54.93,54.98,54.75,54.8,10138.5,45.9427,45.9845,45.7921,45.834,10138.5
2020-09-25 09:40:00,54.86,55.03,54.86,54.93,9522.0,45.8841,46.0263,45.8841,45.9427,9522.0
2020-09-25 09:45:00,54.93,55.07,54.9,55.04,15601.5,45.9427,46.0598,45.9176,46.0347,15601.5
2020-09-25 09:50:00,55.06,55.17,55.02,55.14,9346.5,46.0514,46.1434,46.018,46.1183,9346.5
2020-09-25 09:55:00,55.13,55.41,55.06,55.25,28186.5,46.11,46.3442,46.0514,46.2103,28186.5
2020-09-25 10:00:00,55.25,55.27,55.09,55.17,7713.0,46.2103,46.2271,46.0765,46.1434,7713.0
2020-09-25 10:05:00,55.15,55.15,55.03,55.04,4498.5,46.1267,46.1267,46.0263,46.0347,4498.5
2020-09-25 10:10:00,55.02,55.02,54.73,54.79,20455.5,46.018,46.018,45.7754,45.8256,20455.5
2020-09-25 10:15:00,54.79,54.91,54.77,54.88,8710.5,45.8256,45.926,45.8089,45.9009,8710.5
2020-09-25 10:20:00,54.88,55.11,54.87,55.11,6369.0,45.9009,46.0932,45.8925,46.0932,6369.0
2020-09-25 10:25:00,55.09,55.15,55.06,55.15,7723.5,46.0765,46.1267,46.0514,46.1267,7723.5
2020-09-25 10:30:00,55.14,55.15,55.09,55.09,14289.0,46.1183,46.1267,46.0765,46.0765,14289.0
2020-09-25 10:35:00,55.09,55.35,55.05,55.35,8188.5,46.0765,46.294,46.0431,46.294,8188.5
2020-09-25 10:40:00,55.35,55.41,55.27,55.37,7938.0,46.294,46.3442,46.2271,46.3107,7938.0
2020-09-25 10:45:00,55.39,55.43,55.36,55.37,3189.0,46.3274,46.3609,46.3023,46.3107,3189.0
2020-09-25 10:50:00,55.33,55.46,55.25,55.45,11125.5,46.2772,46.386,46.2103,46.3776,11125.5
2020-09-25 10:55:00,55.43,55.43,55.28,55.28,6532.5,46.3609,46.3609,46.2354,46.2354,6532.5
2020-09-25 11:00:00,55.3,55.31,55.11,55.15,11349.0,46.2522,46.2605,46.0932,46.1267,11349.0
2020-09-25 11:05:00,55.17,55.18,55.11,55.14,5326.5,46.1434,46.1518,46.0932,46.1183,5326.5
2020-09-25 11:10:00,55.13,55.3,55.13,55.25,8002.5,46.11,46.2522,46.11,46.2103,8002.5
2020-09-25 11:15:00,55.26,55.39,55.25,55.37,8728.5,46.2187,46.3274,46.2103,46.3107,8728.5
2020-09-25 11:20:00,55.35,55.41,55.3,55.37,12058.5,46.294,46.3442,46.2522,46.3107,12058.5
2020-09-25 11:25:00,55.37,55.44,55.35,55.4,9184.5,46.3107,46.3692,46.294,46.3358,9184.5
2020-09-25 11:30:00,55.41,55.47,55.41,55.45,8238.0,46.3442,46.3943,46.3442,46.3776,8238.0
2020-09-25 11:35:00,55.47,55.47,55.36,55.4,6087.0,46.3943,46.3943,46.3023,46.3358,6087.0
2020-09-25 11:40:00,55.43,55.45,55.38,55.39,11215.5,46.3609,46.3776,46.3191,46.3274,11215.5
2020-09-25 11:45:00,55.39,55.41,55.33,55.34,13441.5,46.3274,46.3442,46.2772,46.2856,13441.5
2020-09-25 11:50:00,55.36,55.36,55.32,55.35,8734.5,46.3023,46.3023,46.2689,46.294,8734.5
2020-09-25 11:55:00,55.36,55.41,55.33,55.34,15387.0,46.3023,46.3442,46.2772,46.2856,15387.0
2020-09-25 12:00:00,55.34,55.41,55.31,55.31,78723.0,46.2856,46.3442,46.2605,46.2605,78723.0
2020-09-25 12:05:00,55.31,55.42,55.29,55.42,16075.5,46.2605,46.3525,46.2438,46.3525,16075.5
2020-09-25 12:10:00,55.41,55.61,55.41,55.61,6631.5,46.3442,46.5114,46.3442,46.5114,6631.5
2020-09-25 12:15:00,55.61,55.63,55.49,55.5,16722.0,46.5114,46.5282,46.4111,46.4194,16722.0
2020-09-25 12:20:00,55.51,55.56,55.47,55.52,9625.5,46.4278,46.4696,46.3943,46.4362,9625.5
2020-09-25 12:25:00,55.51,55.51,55.45,55.47,6033.0,46.4278,46.4278,46.3776,46.3943,6033.0
2020-09-25 12:30:00,55.47,55.47,55.39,55.45,10195.5,46.3943,46.3943,46.3274,46.3776,10195.5
2020-09-25 12:35:00,55.44,55.51,55.43,55.51,4974.0,46.3692,46.4278,46.3609,46.4278,4974.0
2020-09-25 12:40:00,55.52,55.55,55.51,55.53,5310.0,46.4362,46.4612,46.4278,46.4445,5310.0
2020-09-25 12:45:00,55.51,55.52,55.42,55.42,6097.5,46.4278,46.4362,46.3525,46.3525,6097.5
2020-09-25 12:50:00,55.42,55.49,55.42,55.49,4183.5,46.3525,46.4111,46.3525,46.4111,4183.5
2020-09-25 12:55:00,55.48,55.51,55.45,55.49,4875.0,46.4027,46.4278,46.3776,46.4111,4875.0
2020-09-25 13:00:00,55.49,55.54,55.45,55.51,9507.0,46.4111,46.4529,46.3776,46.4278,9507.0
2020-09-25 13:05:00,55.51,55.57,55.5,55.54,5203.5,46.4278,46.478,46.4194,46.4529,5203.5
2020-09-25 13:10:00,55.54,55.57,55.54,55.56,4695.0,46.4529,46.478,46.4529,46.4696,4695.0
2020-09-25 13:15:00,55.59,55.61,55.56,55.58,6913.5,46.4947,46.5114,46.4696,46.4863,6913.5
2020-09-25 13:20:00,55.61,55.64,55.57,55.57,4575.0,46.5114,46.5365,46.478,46.478,4575.0
2020-09-25 13:25:00,55.57,55.6,55.57,55.6,6109.5,46.478,46.5031,46.478,46.5031,6109.5
2020-09-25 13:30:00,55.6,55.64,55.6,55.63,5200.5,46.5031,46.5365,46.5031,46.5282,5200.5
2020-09-25 13:35:00,55.63,55.63,55.59,55.6,3750.0,46.5282,46.5282,46.4947,46.5031,3750.0
2020-09-25 13:40:00,55.61,55.68,55.61,55.67,7674.0,46.5114,46.57,46.5114,46.5616,7674.0
2020-09-25 13:45:00,55.68,55.71,55.65,55.65,6202.5,46.57,46.5951,46.5449,46.5449,6202.5
2020-09-25 13:50:00,55.65,55.76,55.65,55.73,9526.5,46.5449,46.6369,46.5449,46.6118,9526.5
2020-09-25 13:55:00,55.72,55.77,55.72,55.73,6637.5,46.6034,46.6453,46.6034,46.6118,6637.5
2020-09-25 14:00:00,55.73,55.76,55.69,55.76,8965.5,46.6118,46.6369,46.5783,46.6369,8965.5
2020-09-25 14:05:00,55.77,55.77,55.71,55.71,5700.0,46.6453,46.6453,46.5951,46.5951,5700.0
2020-09-25 14:10:00,55.69,55.71,55.63,55.64,3900.0,46.5783,46.5951,46.5282,46.5365,3900.0
2020-09-25 14:15:00,55.64,55.77,55.64,55.77,9972.0,46.5365,46.6453,46.5365,46.6453,9972.0
2020-09-25 14:20:00,55.77,55.77,55.69,55.76,7621.5,46.6453,46.6453,46.5783,46.6369,7621.5
2020-09-25 14:25:00,55.76,55.77,55.73,55.77,8983.5,46.6369,46.6453,46.6118,46.6453,8983.5
2020-09-25 14:30:00,55.76,55.76,55.67,55.69,10603.5,46.6369,46.6369,46.5616,46.5783,10603.5
2020-09-25 14:35:00,55.71,55.76,55.71,55.74,6210.0,46.5951,46.6369,46.5951,46.6202,6210.0
2020-09-25 14:40:00,55.74,55.77,55.71,55.75,7575.0,46.6202,46.6453,46.5951,46.6285,7575.0
2020-09-25 14:45:00,55.75,55.77,55.74,55.74,5349.0,46.6285,46.6453,46.6202,46.6202,5349.0
2020-09-25 14:50:00,55.73,55.79,55.73,55.79,9964.5,46.6118,46.662,46.6118,46.662,9964.5
2020-09-25 14:55:00,55.8,55.85,55.78,55.85,5475.0,46.6703,46.7122,46.6536,46.7122,5475.0
2020-09-25 15:00:00,55.87,55.93,55.85,55.92,10131.0,46.7289,46.7791,46.7122,46.7707,10131.0
2020-09-25 15:05:00,55.91,56.0,55.89,56.0,13914.0,46.7623,46.8376,46.7456,46.8376,13914.0
2020-09-25 15:10:00,55.99,56.04,55.94,55.95,9403.5,46.8293,46.8711,46.7874,46.7958,9403.5
2020-09-25 15:15:00,55.95,56.07,55.95,56.07,15858.0,46.7958,46.8962,46.7958,46.8962,15858.0
2020-09-25 15:20:00,56.06,56.06,55.97,55.99,18640.5,46.8878,46.8878,46.8125,46.8293,18640.5
2020-09-25 15:25:00,56.0,56.0,55.89,55.93,18346.5,46.8376,46.8376,46.7456,46.7791,18346.5
2020-09-25 15:30:00,55.93,55.94,55.83,55.83,15484.5,46.7791,46.7874,46.6954,46.6954,15484.5
2020-09-25 15:35:00,55.82,55.86,55.76,55.76,15646.5,46.6871,46.7205,46.6369,46.6369,15646.5
2020-09-25 15:40:00,55.76,55.77,55.69,55.76,17856.0,46.6369,46.6453,46.5783,46.6369,17856.0
2020-09-25 15:45:00,55.73,55.77,55.69,55.75,20847.0,46.6118,46.6453,46.5783,46.6285,20847.0
2020-09-25 15:50:00,55.75,55.75,55.61,55.73,49342.5,46.6285,46.6285,46.5114,46.6118,49342.5
2020-09-25 15:55:00,55.72,55.73,55.65,55.69,92005.5,46.6034,46.6118,46.5449,46.5783,92005.5
2020-09-28 09:30:00,56.36,56.91,56.36,56.6,35860.5,47.1387,47.5987,47.1387,47.3395,35860.5
2020-09-28 09:35:00,56.69,56.78,56.57,56.57,4147.5,47.4147,47.49,47.3144,47.3144,4147.5
2020-09-28 09:40:00,56.6,56.75,56.55,56.69,10261.5,47.3395,47.4649,47.2976,47.4147,10261.5
2020-09-28 09:45:00,56.69,56.96,56.61,56.84,30958.5,47.4147,47.6406,47.3478,47.5402,30958.5
2020-09-28 09:50:00,56.85,56.86,56.7,56.73,10431.0,47.5486,47.5569,47.4231,47.4482,10431.0
2020-09-28 09:55:00,56.75,57.08,56.71,57.07,28347.0,47.4649,47.7409,47.4315,47.7326,28347.0
2020-09-28 10:00:00,57.09,57.11,56.96,57.03,18946.5,47.7493,47.766,47.6406,47.6991,18946.5
2020-09-28 10:05:00,57.05,57.06,56.89,56.97,11020.5,47.7158,47.7242,47.582,47.6489,11020.5
2020-09-28 10:10:00,57.01,57.24,57.01,57.24,23179.5,47.6824,47.8747,47.6824,47.8747,23179.5
2020-09-28 10:15:00,57.25,57.41,57.25,57.38,20790.0,47.8831,48.0169,47.8831,47.9918,20790.0
2020-09-28 10:20:00,57.4,57.65,57.38,57.62,35073.0,48.0086,48.2177,47.9918,48.1926,35073.0
2020-09-28 10:25:00,57.63,57.72,57.56,57.56,32979.0,48.2009,48.2762,48.1424,48.1424,32979.0
2020-09-28 10:30:00,57.56,57.77,57.56,57.67,75307.5,48.1424,48.318,48.1424,48.2344,75307.5
2020-09-28 10:35:00,57.67,57.69,57.53,57.53,12606.0,48.2344,48.2511,48.1173,48.1173,12606.0
2020-09-28 10:40:00,57.49,57.61,57.49,57.61,8326.5,48.0838,48.1842,48.0838,48.1842,8326.5
2020-09-28 10:45:00,57.58,57.61,57.45,57.45,5325.0,48.1591,48.1842,48.0504,48.0504,5325.0
2020-09-28 10:50:00,57.45,57.47,57.36,57.37,7657.5,48.0504,48.0671,47.9751,47.9835,7657.5
2020-09-28 10:55:00,57.39,57.45,57.36,57.43,37057.5,48.0002,48.0504,47.9751,48.0337,37057.5
2020-09-28 11:00:00,57.45,57.51,57.35,57.35,10053.0,48.0504,48.1006,47.9667,47.9667,10053.0
2020-09-28 11:05:00,57.36,57.44,57.3,57.37,8911.5,47.9751,48.042,47.9249,47.9835,8911.5
2020-09-28 11:10:00,57.35,57.39,57.33,57.39,3859.5,47.9667,48.0002,47.95,48.0002,3859.5
2020-09-28 11:15:00,57.41,57.49,57.4,57.47,10032.0,48.0169,48.0838,48.0086,48.0671,10032.0
2020-09-28 11:20:00,57.45,57.45,57.31,57.43,9498.0,48.0504,48.0504,47.9333,48.0337,9498.0
2020-09-28 11:25:00,57.42,57.49,57.39,57.49,4947.0,48.0253,48.0838,48.0002,48.0838,4947.0
2020-09-28 11:30:00,57.47,57.61,57.45,57.54,10330.5,48.0671,48.1842,48.0504,48.1257,10330.5
2020-09-28 11:35:00,57.54,57.69,57.54,57.69,7950.0,48.1257,48.2511,48.1257,48.2511,7950.0
2020-09-28 11:40:00,57.69,57.69,57.57,57.65,10096.5,48.2511,48.2511,48.1507,48.2177,10096.5
2020-09-28 11:45:00,57.66,57.7,57.57,57.63,9744.0,48.226,48.2595,48.1507,48.2009,9744.0
2020-09-28 11:50:00,57.65,57.67,57.59,57.59,8704.5,48.2177,48.2344,48.1675,48.1675,8704.5
2020-09-28 11:55:00,57.59,57.66,57.57,57.66,5250.0,48.1675,48.226,48.1507,48.226,5250.0
2020-09-28 12:00:00,57.65,57.65,57.61,57.64,7803.0,48.2177,48.2177,48.1842,48.2093,7803.0
2020-09-28 12:05:00,57.65,57.7,57.64,57.7,5515.5,48.2177,48.2595,48.2093,48.2595,5515.5
2020-09-28 12:10:00,57.7,57.73,57.65,57.69,5853.0,48.2595,48.2846,48.2177,48.2511,5853.0
2020-09-28 12:15:00,57.69,57.69,57.6,57.61,5092.5,48.2511,48.2511,48.1758,48.1842,5092.5
2020-09-28 12:20:00,57.63,57.63,57.54,57.55,8236.5,48.2009,48.2009,48.1257,48.134,8236.5
2020-09-28 12:25:00,57.54,57.55,57.51,57.53,5956.5,48.1257,48.134,48.1006,48.1173,5956.5
2020-09-28 12:30:00,57.54,57.56,57.49,57.53,7240.5,48.1257,48.1424,48.0838,48.1173,7240.5
2020-09-28 12:35:00,57.53,57.55,57.47,57.48,6828.0,48.1173,48.134,48.0671,48.0755,6828.0
2020-09-28 12:40:00,57.5,57.55,57.5,57.51,11523.0,48.0922,48.134,48.0922,48.1006,11523.0
2020-09-28 12:45:00,57.52,57.55,57.5,57.54,11383.5,48.1089,48.134,48.0922,48.1257,11383.5
2020-09-28 12:50:00,57.54,57.57,57.53,57.54,12343.5,48.1257,48.1507,48.1173,48.1257,12343.5
2020-09-28 12:55:00,57.54,57.55,57.5,57.5,10297.5,48.1257,48.134,48.0922,48.0922,10297.5
2020-09-28 13:00:00,57.49,57.53,57.48,57.51,6525.0,48.0838,48.1173,48.0755,48.1006,6525.0
2020-09-28 13:05:00,57.51,57.53,57.47,57.49,6433.5,48.1006,48.1173,48.0671,48.0838,6433.5
2020-09-28 13:10:00,57.49,57.51,57.45,57.51,8026.5,48.0838,48.1006,48.0504,48.1006,8026.5
2020-09-28 13:15:00,57.51,57.52,57.47,57.47,5305.5,48.1006,48.1089,48.0671,48.0671,5305.5
2020-09-28 13:20:00,57.48,57.53,57.47,57.49,13785.0,48.0755,48.1173,48.0671,48.0838,13785.0
2020-09-28 13:25:00,57.49,57.52,57.45,57.48,8962.5,48.0838,48.1089,48.0504,48.0755,8962.5
2020-09-28 13:30:00,57.49,57.55,57.48,57.5,20842.5,48.0838,48.134,48.0755,48.0922,20842.5
2020-09-28 13:35:00,57.49,57.5,57.46,57.46,12823.5,48.0838,48.0922,48.0587,48.0587,12823.5
2020-09-28 13:40:00,57.46,57.5,57.43,57.43,11388.0,48.0587,48.0922,48.0337,48.0337,11388.0
2020-09-28 13:45:00,57.44,57.5,57.43,57.49,11124.0,48.042,48.0922,48.0337,48.0838,11124.0
2020-09-28 13:50:00,57.49,57.5,57.46,57.47,8770.5,48.0838,48.0922,48.0587,48.0671,8770.5
2020-09-28 13:55:00,57.47,57.49,57.43,57.45,12145.5,48.0671,48.0838,48.0337,48.0504,12145.5
2020-09-28 14:00:00,57.45,57.51,57.43,57.49,11947.5,48.0504,48.1006,48.0337,48.0838,11947.5
2020-09-28 14:05:00,57.5,57.55,57.49,57.51,15750.0,48.0922,48.134,48.0838,48.1006,15750.0
2020-09-28 14:10:00,57.52,57.55,57.51,57.53,18484.5,48.1089,48.134,48.1006,48.1173,18484.5
2020-09-28 14:15:00,57.53,57.55,57.51,57.51,12454.5,48.1173,48.134,48.1006,48.1006,12454.5
2020-09-28 14:20:00,57.51,57.51,57.4,57.41,11020.5,48.1006,48.1006,48.0086,48.0169,11020.5
2020-09-28 14:25:00,57.41,57.47,57.41,57.45,121293.0,48.0169,48.0671,48.0169,48.0504,121293.0
2020-09-28 14:30:00,57.46,57.55,57.45,57.52,56149.5,48.0587,48.134,48.0504,48.1089,56149.5
2020-09-28 14:35:00,57.52,57.54,57.47,57.54,14967.0,48.1089,48.1257,48.0671,48.1257,14967.0
2020-09-28 14:40:00,57.54,57.63,57.53,57.61,11022.0,48.1257,48.2009,48.1173,48.1842,11022.0
2020-09-28 14:45:00,57.59,57.67,57.59,57.64,31396.5,48.1675,48.2344,48.1675,48.2093,31396.5
2020-09-28 14:50:00,57.65,57.67,57.61,57.67,15805.5,48.2177,48.2344,48.1842,48.2344,15805.5
2020-09-28 14:55:00,57.68,57.69,57.65,57.69,16135.5,48.2428,48.2511,48.2177,48.2511,16135.5
2020-09-28 15:00:00,57.68,57.69,57.6,57.65,16012.5,48.2428,48.2511,48.1758,48.2177,16012.5
2020-09-28 15:05:00,57.63,57.71,57.63,57.63,12825.0,48.2009,48.2678,48.2009,48.2009,12825.0
2020-09-28 15:10:00,57.64,57.68,57.61,57.68,24435.0,48.2093,48.2428,48.1842,48.2428,24435.0
2020-09-28 15:15:00,57.67,57.73,57.64,57.69,14838.0,48.2344,48.2846,48.2093,48.2511,14838.0
2020-09-28 15:20:00,57.7,57.73,57.67,57.67,14830.5,48.2595,48.2846,48.2344,48.2344,14830.5
2020-09-28 15:25:00,57.69,57.71,57.63,57.67,16875.0,48.2511,48.2678,48.2009,48.2344,16875.0
2020-09-28 15:30:00,57.67,57.67,57.58,57.63,24810.0,48.2344,48.2344,48.1591,48.2009,24810.0
2020-09-28 15:35:00,57.64,57.67,57.57,57.63,34281.0,48.2093,48.2344,48.1507,48.2009,34281.0
2020-09-28 15:40:00,57.63,57.73,57.55,57.7,52324.5,48.2009,48.2846,48.134,48.2595,52324.5
2020-09-28 15:45:00,57.69,57.69,57.57,57.57,56439.0,48.2511,48.2511,48.1507,48.1507,56439.0
2020-09-28 15:50:00,57.57,57.65,57.51,57.65,104821.5,48.1507,48.2177,48.1006,48.2177,104821.5
2020-09-28 15:55:00,57.65,57.73,57.61,57.73,159177.0,48.2177,48.2846,48.1842,48.2846,159177.0
2020-09-29 09:30:00,57.51,57.63,57.44,57.55,17554.5,48.1006,48.2009,48.042,48.134,17554.5
2020-09-29 09:35:00,57.63,57.66,57.59,57.66,6030.0,48.2009,48.226,48.1675,48.226,6030.0
2020-09-29 09:40:00,57.67,57.77,57.61,57.61,40236.0,48.2344,48.318,48.1842,48.1842,40236.0
2020-09-29 09:45:00,57.65,57.95,57.65,57.87,15525.0,48.2177,48.4686,48.2177,48.4017,15525.0
2020-09-29 09:50:00,57.84,57.93,57.75,57.86,7503.0,48.3766,48.4518,48.3013,48.3933,7503.0
2020-09-29 09:55:00,57.85,58.0,57.79,57.88,11625.0,48.3849,48.5104,48.3348,48.41,11625.0
2020-09-29 10:00:00,57.87,57.94,57.79,57.94,21384.0,48.4017,48.4602,48.3348,48.4602,21384.0
2020-09-29 10:05:00,58.0,58.0,57.88,57.97,16846.5,48.5104,48.5104,48.41,48.4853,16846.5
2020-09-29 10:10:00,58.0,58.13,58.0,58.11,18727.5,48.5104,48.6191,48.5104,48.6024,18727.5
2020-09-29 10:15:00,58.13,58.13,58.01,58.02,6717.0,48.6191,48.6191,48.5188,48.5271,6717.0
2020-09-29 10:20:00,58.01,58.06,57.93,58.06,10473.0,48.5188,48.5606,48.4518,48.5606,10473.0
2020-09-29 10:25:00,58.06,58.1,57.99,57.99,5974.5,48.5606,48.594,48.502,48.502,5974.5
2020-09-29 10:30:00,57.98,57.99,57.77,57.79,9900.0,48.4937,48.502,48.318,48.3348,9900.0
2020-09-29 10:35:00,57.77,57.77,57.62,57.63,4725.0,48.318,48.318,48.1926,48.2009,4725.0
2020-09-29 10:40:00,57.61,57.67,57.57,57.65,10849.5,48.1842,48.2344,48.1507,48.2177,10849.5
2020-09-29 10:45:00,57.61,57.63,57.51,57.6,8572.5,48.1842,48.2009,48.1006,48.1758,8572.5
2020-09-29 10:50:00,57.6,57.63,57.53,57.57,5775.0,48.1758,48.2009,48.1173,48.1507,5775.0
2020-09-29 10:55:00,57.59,57.6,57.53,57.53,10053.0,48.1675,48.1758,48.1173,48.1173,10053.0
2020-09-29 11:00:00,57.53,57.57,57.45,57.49,10623.0,48.1173,48.1507,48.0504,48.0838,10623.0
2020-09-29 11:05:00,57.49,57.51,57.42,57.42,8329.5,48.0838,48.1006,48.0253,48.0253,8329.5
2020-09-29 11:10:00,57.41,57.5,57.4,57.42,7305.0,48.0169,48.0922,48.0086,48.0253,7305.0
2020-09-29 11:15:00,57.42,57.53,57.41,57.52,6825.0,48.0253,48.1173,48.0169,48.1089,6825.0
2020-09-29 11:20:00,57.53,57.59,57.51,57.55,5007.0,48.1173,48.1675,48.1006,48.134,5007.0
2020-09-29 11:25:00,57.55,57.59,57.55,57.58,7617.0,48.134,48.1675,48.134,48.1591,7617.0
2020-09-29 11:30:00,57.59,57.65,57.59,57.65,6507.0,48.1675,48.2177,48.1675,48.2177,6507.0
2020-09-29 11:35:00,57.65,57.68,57.64,57.66,4713.0,48.2177,48.2428,48.2093,48.226,4713.0
2020-09-29 11:40:00,57.61,57.61,57.33,57.37,6162.0,48.1842,48.1842,47.95,47.9835,6162.0
2020-09-29 11:45:00,57.36,57.39,57.33,57.39,9112.5,47.9751,48.0002,47.95,48.0002,9112.5
2020-09-29 11:50:00,57.37,57.39,57.35,57.37,6010.5,47.9835,48.0002,47.9667,47.9835,6010.5
2020-09-29 11:55:00,57.37,57.41,57.33,57.36,5998.5,47.9835,48.0169,47.95,47.9751,5998.5
2020-09-29 12:00:00,57.33,57.35,57.28,57.29,4050.0,47.95,47.9667,47.9082,47.9166,4050.0
2020-09-29 12:05:00,57.25,57.33,57.23,57.33,7480.5,47.8831,47.95,47.8664,47.95,7480.5
2020-09-29 12:10:00,57.32,57.33,57.27,57.27,6454.5,47.9417,47.95,47.8998,47.8998,6454.5
2020-09-29 12:15:00,57.28,57.31,57.25,57.25,5728.5,47.9082,47.9333,47.8831,47.8831,5728.5
2020-09-29 12:20:00,57.26,57.29,57.19,57.19,8238.0,47.8915,47.9166,47.8329,47.8329,8238.0
2020-09-29 12:25:00,57.21,57.33,57.21,57.32,4650.0,47.8496,47.95,47.8496,47.9417,4650.0
2020-09-29 12:30:00,57.29,57.33,57.29,57.33,10056.0,47.9166,47.95,47.9166,47.95,10056.0
2020-09-29 12:35:00,57.32,57.39,57.32,57.37,6402.0,47.9417,48.0002,47.9417,47.9835,6402.0
2020-09-29 12:40:00,57.35,57.37,57.31,57.36,6448.5,47.9667,47.9835,47.9333,47.9751,6448.5
2020-09-29 12:45:00,57.36,57.4,57.34,57.4,6510.0,47.9751,48.0086,47.9584,48.0086,6510.0
2020-09-29 12:50:00,57.37,57.44,57.37,57.44,10294.5,47.9835,48.042,47.9835,48.042,10294.5
2020-09-29 12:55:00,57.43,57.52,57.41,57.51,16272.0,48.0337,48.1089,48.0169,48.1006,16272.0
2020-09-29 13:00:00,57.51,57.52,57.48,57.52,15724.5,48.1006,48.1089,48.0755,48.1089,15724.5
2020-09-29 13:05:00,57.49,57.49,57.35,57.37,22162.5,48.0838,48.0838,47.9667,47.9835,22162.5
2020-09-29 13:10:00,57.37,57.39,57.32,57.35,10884.0,47.9835,48.0002,47.9417,47.9667,10884.0
2020-09-29 13:15:00,57.35,57.42,57.29,57.39,13363.5,47.9667,48.0253,47.9166,48.0002,13363.5
2020-09-29 13:20:00,57.41,57.49,57.39,57.49,8013.0,48.0169,48.0838,48.0002,48.0838,8013.0
2020-09-29 13:25:00,57.48,57.5,57.43,57.49,10096.5,48.0755,48.0922,48.0337,48.0838,10096.5
2020-09-29 13:30:00,57.51,57.59,57.49,57.57,10491.0,48.1006,48.1675,48.0838,48.1507,10491.0
2020-09-29 13:35:00,57.59,57.59,57.49,57.51,8182.5,48.1675,48.1675,48.0838,48.1006,8182.5
2020-09-29 13:40:00,57.51,57.59,57.51,57.59,8175.0,48.1006,48.1675,48.1006,48.1675,8175.0
2020-09-29 13:45:00,57.59,57.61,57.57,57.58,7158.0,48.1675,48.1842,48.1507,48.1591,7158.0
2020-09-29 13:50:00,57.59,57.76,57.59,57.74,16510.5,48.1675,48.3097,48.1675,48.2929,16510.5
2020-09-29 13:55:00,57.75,57.75,57.64,57.67,9642.0,48.3013,48.3013,48.2093,48.2344,9642.0
2020-09-29 14:00:00,57.67,57.68,57.61,57.65,10090.5,48.2344,48.2428,48.1842,48.2177,10090.5
2020-09-29 14:05:00,57.63,57.64,57.59,57.63,7296.0,48.2009,48.2093,48.1675,48.2009,7296.0
2020-09-29 14:10:00,57.63,57.65,57.58,57.6,7573.5,48.2009,48.2177,48.1591,48.1758,7573.5
2020-09-29 14:15:00,57.61,57.69,57.6,57.69,8641.5,48.1842,48.2511,48.1758,48.2511,8641.5
2020-09-29 14:20:00,57.67,57.67,57.63,57.63,8428.5,48.2344,48.2344,48.2009,48.2009,8428.5
2020-09-29 14:25:00,57.61,57.7,57.61,57.67,13042.5,48.1842,48.2595,48.1842,48.2344,13042.5
2020-09-29 14:30:00,57.67,57.73,57.65,57.69,9046.5,48.2344,48.2846,48.2177,48.2511,9046.5
2020-09-29 14:35:00,57.66,57.69,57.63,57.67,14044.5,48.226,48.2511,48.2009,48.2344,14044.5
2020-09-29 14:40:00,57.67,57.67,57.61,57.67,9660.0,48.2344,48.2344,48.1842,48.2344,9660.0
2020-09-29 14:45:00,57.65,57.66,57.6,57.64,12640.5,48.2177,48.226,48.1758,48.2093,12640.5
2020-09-29 14:50:00,57.65,57.7,57.64,57.66,9160.5,48.2177,48.2595,48.2093,48.226,9160.5
2020-09-29 14:55:00,57.66,57.68,57.65,57.65,10290.0,48.226,48.2428,48.2177,48.2177,10290.0
2020-09-29 15:00:00,57.66,57.69,57.61,57.67,12597.0,48.226,48.2511,48.1842,48.2344,12597.0
2020-09-29 15:05:00,57.67,57.68,57.65,57.65,15924.0,48.2344,48.2428,48.2177,48.2177,15924.0
2020-09-29 15:10:00,57.66,57.67,57.62,57.67,16930.5,48.226,48.2344,48.1926,48.2344,16930.5
2020-09-29 15:15:00,57.66,57.72,57.63,57.72,10933.5,48.226,48.2762,48.2009,48.2762,10933.5
2020-09-29 15:20:00,57.71,57.71,57.61,57.68,14368.5,48.2678,48.2678,48.1842,48.2428,14368.5
2020-09-29 15:25:00,57.67,57.67,57.6,57.65,13423.5,48.2344,48.2344,48.1758,48.2177,13423.5
2020-09-29 15:30:00,57.65,57.71,57.64,57.67,17478.0,48.2177,48.2678,48.2093,48.2344,17478.0
2020-09-29 15:35:00,57.67,57.67,57.58,57.61,14614.5,48.2344,48.2344,48.1591,48.1842,14614.5
2020-09-29 15:40:00,57.59,57.61,57.57,57.6,21331.5,48.1675,48.1842,48.1507,48.1758,21331.5
2020-09-29 15:45:00,57.61,57.67,57.6,57.65,24258.0,48.1842,48.2344,48.1758,48.2177,24258.0
2020-09-29 15:50:00,57.65,57.67,57.49,57.53,88273.5,48.2177,48.2344,48.0838,48.1173,88273.5
2020-09-29 15:55:00,57.53,57.53,57.42,57.44,123864.0,48.1173,48.1173,48.0253,48.042,123864.0
2020-09-30 09:30:00,57.69,58.07,57.45,58.04,14365.5,48.2511,48.5689,48.0504,48.5438,14365.5
2020-09-30 09:35:00,58.17,58.17,57.94,58.01,7890.0,48.6526,48.6526,48.4602,48.5188,7890.0
2020-09-30 09:40:00,58.02,58.03,57.81,57.81,18406.5,48.5271,48.5355,48.3515,48.3515,18406.5
2020-09-30 09:45:00,57.82,57.95,57.75,57.88,9114.0,48.3598,48.4686,48.3013,48.41,9114.0
2020-09-30 09:50:00,57.85,57.87,57.79,57.84,6450.0,48.3849,48.4017,48.3348,48.3766,6450.0
2020-09-30 09:55:00,57.85,58.05,57.82,58.02,33855.0,48.3849,48.5522,48.3598,48.5271,33855.0
2020-09-30 10:00:00,58.03,58.38,58.01,58.38,16072.5,48.5355,48.8282,48.5188,48.8282,16072.5
2020-09-30 10:05:00,58.34,58.41,58.26,58.34,9810.0,48.7948,48.8533,48.7279,48.7948,9810.0
2020-09-30 10:10:00,58.32,58.38,58.19,58.37,19327.5,48.778,48.8282,48.6693,48.8199,19327.5
2020-09-30 10:15:00,58.42,58.45,58.31,58.33,11884.5,48.8617,48.8868,48.7697,48.7864,11884.5
2020-09-30 10:20:00,58.35,58.47,58.35,58.4,10776.0,48.8031,48.9035,48.8031,48.8449,10776.0
2020-09-30 10:25:00,58.4,58.41,58.31,58.41,12550.5,48.8449,48.8533,48.7697,48.8533,12550.5
2020-09-30 10:30:00,58.39,58.45,58.33,58.37,21892.5,48.8366,48.8868,48.7864,48.8199,21892.5
2020-09-30 10:35:00,58.34,58.43,58.28,58.32,12816.0,48.7948,48.87,48.7446,48.778,12816.0
2020-09-30 10:40:00,58.33,58.43,58.25,58.31,10423.5,48.7864,48.87,48.7195,48.7697,10423.5
2020-09-30 10:45:00,58.31,58.34,58.29,58.31,15124.5,48.7697,48.7948,48.7529,48.7697,15124.5
2020-09-30 10:50:00,58.33,58.37,58.29,58.36,11290.5,48.7864,48.8199,48.7529,48.8115,11290.5
2020-09-30 10:55:00,58.36,58.37,58.19,58.19,7464.0,48.8115,48.8199,48.6693,48.6693,7464.0
2020-09-30 11:00:00,58.19,58.2,58.04,58.04,8932.5,48.6693,48.6777,48.5438,48.5438,8932.5
2020-09-30 11:05:00,58.04,58.19,58.04,58.09,6805.5,48.5438,48.6693,48.5438,48.5857,6805.5
2020-09-30 11:10:00,58.11,58.13,58.05,58.05,10788.0,48.6024,48.6191,48.5522,48.5522,10788.0
2020-09-30 11:15:00,58.05,58.11,58.03,58.1,8869.5,48.5522,48.6024,48.5355,48.594,8869.5
2020-09-30 11:20:00,58.11,58.12,57.94,57.94,19923.0,48.6024,48.6108,48.4602,48.4602,19923.0
2020-09-30 11:25:00,57.93,58.09,57.91,57.91,14113.5,48.4518,48.5857,48.4351,48.4351,14113.5
2020-09-30 11:30:00,57.88,57.88,57.77,57.77,8917.5,48.41,48.41,48.318,48.318,8917.5
2020-09-30 11:35:00,57.78,57.79,57.62,57.62,11101.5,48.3264,48.3348,48.1926,48.1926,11101.5
2020-09-30 11:40:00,57.64,57.64,57.53,57.58,12292.5,48.2093,48.2093,48.1173,48.1591,12292.5
2020-09-30 11:45:00,57.57,57.64,57.54,57.57,14899.5,48.1507,48.2093,48.1257,48.1507,14899.5
2020-09-30 11:50:00,57.57,57.62,57.54,57.6,8536.5,48.1507,48.1926,48.1257,48.1758,8536.5
2020-09-30 11:55:00,57.6,57.62,57.45,57.46,7885.5,48.1758,48.1926,48.0504,48.0587,7885.5
2020-09-30 12:00:00,57.45,57.57,57.45,57.46,12826.5,48.0504,48.1507,48.0504,48.0587,12826.5
2020-09-30 12:05:00,57.45,57.52,57.45,57.46,9682.5,48.0504,48.1089,48.0504,48.0587,9682.5
2020-09-30 12:10:00,57.45,57.55,57.43,57.54,7644.0,48.0504,48.134,48.0337,48.1257,7644.0
2020-09-30 12:15:00,57.54,57.62,57.54,57.59,9714.0,48.1257,48.1926,48.1257,48.1675,9714.0
2020-09-30 12:20:00,57.61,57.69,57.59,57.63,9544.5,48.1842,48.2511,48.1675,48.2009,9544.5
2020-09-30 12:25:00,57.63,57.67,57.61,57.61,21823.5,48.2009,48.2344,48.1842,48.1842,21823.5
2020-09-30 12:30:00,57.61,57.61,57.55,57.56,9556.5,48.1842,48.1842,48.134,48.1424,9556.5
2020-09-30 12:35:00,57.55,57.57,57.47,57.49,13714.5,48.134,48.1507,48.0671,48.0838,13714.5
2020-09-30 12:40:00,57.49,57.54,57.46,57.47,11980.5,48.0838,48.1257,48.0587,48.0671,11980.5
2020-09-30 12:45:00,57.47,57.48,57.43,57.45,12666.0,48.0671,48.0755,48.0337,48.0504,12666.0
2020-09-30 12:50:00,57.45,57.49,57.41,57.42,12148.5,48.0504,48.0838,48.0169,48.0253,12148.5
2020-09-30 12:55:00,57.38,57.5,57.38,57.41,13462.5,47.9918,48.0922,47.9918,48.0169,13462.5
2020-09-30 13:00:00,57.4,57.4,57.29,57.29,20632.5,48.0086,48.0086,47.9166,47.9166,20632.5
2020-09-30 13:05:00,57.27,57.31,57.2,57.31,13582.5,47.8998,47.9333,47.8413,47.9333,13582.5
2020-09-30 13:10:00,57.31,57.33,57.25,57.25,12646.5,47.9333,47.95,47.8831,47.8831,12646.5
2020-09-30 13:15:00,57.25,57.33,57.24,57.3,11869.5,47.8831,47.95,47.8747,47.9249,11869.5
2020-09-30 13:20:00,57.29,57.31,57.25,57.31,15771.0,47.9166,47.9333,47.8831,47.9333,15771.0
2020-09-30 13:25:00,57.3,57.37,57.29,57.31,12714.0,47.9249,47.9835,47.9166,47.9333,12714.0
2020-09-30 13:30:00,57.31,57.39,57.31,57.35,10387.5,47.9333,48.0002,47.9333,47.9667,10387.5
2020-09-30 13:35:00,57.35,57.41,57.35,57.35,11043.0,47.9667,48.0169,47.9667,47.9667,11043.0
2020-09-30 13:40:00,57.36,57.41,57.34,57.34,7219.5,47.9751,48.0169,47.9584,47.9584,7219.5
2020-09-30 13:45:00,57.35,57.37,57.32,57.37,14118.0,47.9667,47.9835,47.9417,47.9835,14118.0
2020-09-30 13:50:00,57.36,57.41,57.35,57.37,14277.0,47.9751,48.0169,47.9667,47.9835,14277.0
2020-09-30 13:55:00,57.35,57.39,57.32,57.39,14149.5,47.9667,48.0002,47.9417,48.0002,14149.5
2020-09-30 14:00:00,57.39,57.43,57.35,57.43,16882.5,48.0002,48.0337,47.9667,48.0337,16882.5
2020-09-30 14:05:00,57.43,57.53,57.43,57.53,14415.0,48.0337,48.1173,48.0337,48.1173,14415.0
2020-09-30 14:10:00,57.52,57.57,57.5,57.55,15132.0,48.1089,48.1507,48.0922,48.134,15132.0
2020-09-30 14:15:00,57.56,57.59,57.49,57.49,10702.5,48.1424,48.1675,48.0838,48.0838,10702.5
2020-09-30 14:20:00,57.49,57.55,57.18,57.21,21301.5,48.0838,48.134,47.8246,47.8496,21301.5
2020-09-30 14:25:00,57.23,57.35,57.09,57.24,17088.0,47.8664,47.9667,47.7493,47.8747,17088.0
2020-09-30 14:30:00,57.22,57.23,57.03,57.03,19077.0,47.858,47.8664,47.6991,47.6991,19077.0
2020-09-30 14:35:00,57.06,57.09,56.85,56.87,15934.5,47.7242,47.7493,47.5486,47.5653,15934.5
2020-09-30 14:40:00,56.87,56.93,56.77,56.85,14407.5,47.5653,47.6155,47.4816,47.5486,14407.5
2020-09-30 14:45:00,56.8,56.81,56.67,56.72,12501.0,47.5067,47.5151,47.398,47.4398,12501.0
2020-09-30 14:50:00,56.73,56.8,56.7,56.74,12003.0,47.4482,47.5067,47.4231,47.4565,12003.0
2020-09-30 14:55:00,56.73,56.99,56.7,56.97,19825.5,47.4482,47.6656,47.4231,47.6489,19825.5
2020-09-30 15:00:00,56.97,57.03,56.82,56.84,18910.5,47.6489,47.6991,47.5235,47.5402,18910.5
2020-09-30 15:05:00,56.83,57.01,56.83,56.95,16680.0,47.5318,47.6824,47.5318,47.6322,16680.0
2020-09-30 15:10:00,56.95,56.95,56.63,56.63,22498.5,47.6322,47.6322,47.3645,47.3645,22498.5
2020-09-30 15:15:00,56.61,56.73,56.55,56.6,22225.5,47.3478,47.4482,47.2976,47.3395,22225.5
2020-09-30 15:20:00,56.6,56.66,56.45,56.65,18423.0,47.3395,47.3896,47.214,47.3813,18423.0
2020-09-30 15:25:00,56.63,56.71,56.58,56.68,23188.5,47.3645,47.4315,47.3227,47.4064,23188.5
2020-09-30 15:30:00,56.65,56.73,56.59,56.7,33565.5,47.3813,47.4482,47.3311,47.4231,33565.5
2020-09-30 15:35:00,56.71,56.75,56.64,56.68,30885.0,47.4315,47.4649,47.3729,47.4064,30885.0
2020-09-30 15:40:00,56.68,56.79,56.63,56.78,42787.5,47.4064,47.4984,47.3645,47.49,42787.5
2020-09-30 15:45:00,56.77,56.91,56.75,56.91,46587.0,47.4816,47.5987,47.4649,47.5987,46587.0
2020-09-30 15:50:00,56.92,57.04,56.82,56.99,103551.0,47.6071,47.7075,47.5235,47.6656,103551.0
2020-09-30 15:55:00,56.95,57.04,56.82,56.87,178734.0,47.6322,47.7075,47.5235,47.5653,178734.0
2020-10-01 09:30:00,57.34,57.47,57.19,57.35,25542.0,47.9584,48.0671,47.8329,47.9667,25542.0
2020-10-01 09:35:00,57.37,57.41,57.24,57.41,4435.5,47.9835,48.0169,47.8747,48.0169,4435.5
2020-10-01 09:40:00,57.38,57.48,57.23,57.23,6552.0,47.9918,48.0755,47.8664,47.8664,6552.0
2020-10-01 09:45:00,57.17,57.29,57.11,57.23,8668.5,47.8162,47.9166,47.766,47.8664,8668.5
2020-10-01 09:50:00,57.21,57.27,57.02,57.02,10759.5,47.8496,47.8998,47.6907,47.6907,10759.5
2020-10-01 09:55:00,57.07,57.08,56.8,56.84,6987.0,47.7326,47.7409,47.5067,47.5402,6987.0
2020-10-01 10:00:00,56.82,56.93,56.72,56.81,7581.0,47.5235,47.6155,47.4398,47.5151,7581.0
2020-10-01 10:05:00,56.77,56.8,56.69,56.78,8004.0,47.4816,47.5067,47.4147,47.49,8004.0
2020-10-01 10:10:00,56.83,56.89,56.75,56.89,4668.0,47.5318,47.582,47.4649,47.582,4668.0
2020-10-01 10:15:00,56.87,56.91,56.75,56.84,5769.0,47.5653,47.5987,47.4649,47.5402,5769.0
2020-10-01 10:20:00,56.86,56.91,56.82,56.86,5250.0,47.5569,47.5987,47.5235,47.5569,5250.0
2020-10-01 10:25:00,56.81,56.86,56.74,56.86,4500.0,47.5151,47.5569,47.4565,47.5569,4500.0
2020-10-01 10:30:00,56.83,56.99,56.77,56.95,8029.5,47.5318,47.6656,47.4816,47.6322,8029.5
2020-10-01 10:35:00,56.94,57.06,56.91,57.0,4443.0,47.6238,47.7242,47.5987,47.674,4443.0
2020-10-01 10:40:00,57.0,57.09,56.91,57.01,11563.5,47.674,47.7493,47.5987,47.6824,11563.5
2020-10-01 10:45:00,57.0,57.02,56.83,56.88,4500.0,47.674,47.6907,47.5318,47.5736,4500.0
2020-10-01 10:50:00,56.88,56.88,56.77,56.87,5025.0,47.5736,47.5736,47.4816,47.5653,5025.0
2020-10-01 10:55:00,56.85,56.87,56.74,56.86,23853.0,47.5486,47.5653,47.4565,47.5569,23853.0
2020-10-01 11:00:00,56.87,56.97,56.78,56.96,16795.5,47.5653,47.6489,47.49,47.6406,16795.5
2020-10-01 11:05:00,56.93,56.96,56.79,56.79,7650.0,47.6155,47.6406,47.4984,47.4984,7650.0
2020-10-01 11:10:00,56.81,56.9,56.71,56.9,9178.5,47.5151,47.5904,47.4315,47.5904,9178.5
2020-10-01 11:15:00,56.9,56.96,56.82,56.87,8464.5,47.5904,47.6406,47.5235,47.5653,8464.5
2020-10-01 11:20:00,56.87,57.03,56.87,57.02,10690.5,47.5653,47.6991,47.5653,47.6907,10690.5
2020-10-01 11:25:00,57.01,57.09,56.97,57.01,8395.5,47.6824,47.7493,47.6489,47.6824,8395.5
2020-10-01 11:30:00,57.03,57.06,56.99,57.05,6055.5,47.6991,47.7242,47.6656,47.7158,6055.5
2020-10-01 11:35:00,57.05,57.07,56.95,56.96,8925.0,47.7158,47.7326,47.6322,47.6406,8925.0
2020-10-01 11:40:00,56.95,56.95,56.85,56.87,13495.5,47.6322,47.6322,47.5486,47.5653,13495.5
2020-10-01 11:45:00,56.86,56.87,56.81,56.81,4273.5,47.5569,47.5653,47.5151,47.5151,4273.5
2020-10-01 11:50:00,56.79,56.89,56.75,56.87,6624.0,47.4984,47.582,47.4649,47.5653,6624.0
2020-10-01 11:55:00,56.88,56.91,56.84,56.89,8653.5,47.5736,47.5987,47.5402,47.582,8653.5
2020-10-01 12:00:00,56.87,56.88,56.75,56.76,14733.0,47.5653,47.5736,47.4649,47.4733,14733.0
2020-10-01 12:05:00,56.79,56.85,56.76,56.77,14152.5,47.4984,47.5486,47.4733,47.4816,14152.5
2020-10-01 12:10:00,56.79,56.79,56.69,56.74,9622.5,47.4984,47.4984,47.4147,47.4565,9622.5
2020-10-01 12:15:00,56.7,56.73,56.61,56.71,11908.5,47.4231,47.4482,47.3478,47.4315,11908.5
2020-10-01 12:20:00,56.73,56.79,56.7,56.77,10042.5,47.4482,47.4984,47.4231,47.4816,10042.5
2020-10-01 12:25:00,56.75,56.75,56.71,56.75,6706.5,47.4649,47.4649,47.4315,47.4649,6706.5
2020-10-01 12:30:00,56.74,56.77,56.72,56.72,5865.0,47.4565,47.4816,47.4398,47.4398,5865.0
2020-10-01 12:35:00,56.73,56.79,56.71,56.77,10158.0,47.4482,47.4984,47.4315,47.4816,10158.0
2020-10-01 12:40:00,56.78,56.84,56.76,56.8,8083.5,47.49,47.5402,47.4733,47.5067,8083.5
2020-10-01 12:45:00,56.82,56.82,56.71,56.71,6235.5,47.5235,47.5235,47.4315,47.4315,6235.5
2020-10-01 12:50:00,56.71,56.75,56.69,56.69,5568.0,47.4315,47.4649,47.4147,47.4147,5568.0
2020-10-01 12:55:00,56.72,56.73,56.67,56.67,5946.0,47.4398,47.4482,47.398,47.398,5946.0
2020-10-01 13:00:00,56.68,56.69,56.62,56.65,7870.5,47.4064,47.4147,47.3562,47.3813,7870.5
2020-10-01 13:05:00,56.66,56.77,56.64,56.76,7378.5,47.3896,47.4816,47.3729,47.4733,7378.5
2020-10-01 13:10:00,56.77,56.77,56.64,56.65,7512.0,47.4816,47.4816,47.3729,47.3813,7512.0
2020-10-01 13:15:00,56.65,56.71,56.59,56.61,6795.0,47.3813,47.4315,47.3311,47.3478,6795.0
2020-10-01 13:20:00,56.6,56.63,56.56,56.56,7708.5,47.3395,47.3645,47.306,47.306,7708.5
2020-10-01 13:25:00,56.57,56.59,56.44,56.47,10054.5,47.3144,47.3311,47.2056,47.2307,10054.5
2020-10-01 13:30:00,56.49,56.51,56.41,56.49,7771.5,47.2475,47.2642,47.1805,47.2475,7771.5
2020-10-01 13:35:00,56.47,56.53,56.45,56.45,5761.5,47.2307,47.2809,47.214,47.214,5761.5
2020-10-01 13:40:00,56.42,56.47,56.41,56.44,7312.5,47.1889,47.2307,47.1805,47.2056,7312.5
2020-10-01 13:45:00,56.45,56.45,56.29,56.33,7159.5,47.214,47.214,47.0802,47.1136,7159.5
2020-10-01 13:50:00,56.31,56.36,56.26,56.26,13257.0,47.0969,47.1387,47.0551,47.0551,13257.0
2020-10-01 13:55:00,56.27,56.36,56.11,56.17,19789.5,47.0634,47.1387,46.9296,46.9798,19789.5
2020-10-01 14:00:00,56.17,56.33,56.0,56.04,42654.0,46.9798,47.1136,46.8376,46.8711,42654.0
2020-10-01 14:05:00,56.04,56.04,55.75,55.78,45424.5,46.8711,46.8711,46.6285,46.6536,45424.5
2020-10-01 14:10:00,55.78,55.84,55.71,55.84,28602.0,46.6536,46.7038,46.5951,46.7038,28602.0
2020-10-01 14:15:00,55.82,55.83,55.73,55.78,12721.5,46.6871,46.6954,46.6118,46.6536,12721.5
2020-10-01 14:20:00,55.79,55.89,55.76,55.89,18016.5,46.662,46.7456,46.6369,46.7456,18016.5
2020-10-01 14:25:00,55.9,56.04,55.87,56.03,18562.5,46.754,46.8711,46.7289,46.8627,18562.5
2020-10-01 14:30:00,56.01,56.1,56.01,56.07,18187.5,46.846,46.9213,46.846,46.8962,18187.5
2020-10-01 14:35:00,56.09,56.15,56.05,56.13,17863.5,46.9129,46.9631,46.8794,46.9464,17863.5
2020-10-01 14:40:00,56.15,56.17,56.07,56.16,17532.0,46.9631,46.9798,46.8962,46.9714,17532.0
2020-10-01 14:45:00,56.15,56.2,56.06,56.17,7009.5,46.9631,47.0049,46.8878,46.9798,7009.5
2020-10-01 14:50:00,56.18,56.33,56.16,56.33,16576.5,46.9882,47.1136,46.9714,47.1136,16576.5
2020-10-01 14:55:00,56.3,56.39,56.27,56.39,8346.0,47.0885,47.1638,47.0634,47.1638,8346.0
2020-10-01 15:00:00,56.39,56.49,56.38,56.46,12390.0,47.1638,47.2475,47.1554,47.2224,12390.0
2020-10-01 15:05:00,56.45,56.45,56.35,56.39,9781.5,47.214,47.214,47.1304,47.1638,9781.5
2020-10-01 15:10:00,56.41,56.47,56.39,56.41,6966.0,47.1805,47.2307,47.1638,47.1805,6966.0
2020-10-01 15:15:00,56.41,56.43,56.33,56.34,10539.0,47.1805,47.1973,47.1136,47.122,10539.0
2020-10-01 15:20:00,56.36,56.36,56.21,56.31,6201.0,47.1387,47.1387,47.0133,47.0969,6201.0
2020-10-01 15:25:00,56.31,56.37,56.29,56.33,19086.0,47.0969,47.1471,47.0802,47.1136,19086.0
2020-10-01 15:30:00,56.33,56.37,56.31,56.35,15936.0,47.1136,47.1471,47.0969,47.1304,15936.0
2020-10-01 15:35:00,56.35,56.37,56.23,56.27,10125.0,47.1304,47.1471,47.03,47.0634,10125.0
2020-10-01 15:40:00,56.28,56.31,56.21,56.23,13695.0,47.0718,47.0969,47.0133,47.03,13695.0
2020-10-01 15:45:00,56.22,56.3,56.16,56.3,15688.5,47.0216,47.0885,46.9714,47.0885,15688.5
2020-10-01 15:50:00,56.31,56.41,56.25,56.3,31420.5,47.0969,47.1805,47.0467,47.0885,31420.5
2020-10-01 15:55:00,56.29,56.37,56.28,56.32,65092.5,47.0802,47.1471,47.0718,47.1053,65092.5
2020-10-02 09:30:00,55.71,56.0,55.23,55.66,28114.5,46.5951,46.8376,46.1936,46.5533,28114.5
2020-10-02 09:35:00,55.9,56.29,55.71,56.29,14014.5,46.754,47.0802,46.5951,47.0802,14014.5
2020-10-02 09:40:00,56.2,56.33,56.04,56.09,7083.0,47.0049,47.1136,46.8711,46.9129,7083.0
2020-10-02 09:45:00,56.14,56.18,55.95,56.11,11895.0,46.9547,46.9882,46.7958,46.9296,11895.0
2020-10-02 09:50:00,56.12,56.12,55.77,55.81,16198.5,46.938,46.938,46.6453,46.6787,16198.5
2020-10-02 09:55:00,55.84,56.06,55.76,56.02,6667.5,46.7038,46.8878,46.6369,46.8543,6667.5
2020-10-02 10:00:00,55.98,56.27,55.94,56.24,5415.0,46.8209,47.0634,46.7874,47.0384,5415.0
2020-10-02 10:05:00,56.16,56.3,56.16,56.22,5344.5,46.9714,47.0885,46.9714,47.0216,5344.5
2020-10-02 10:10:00,56.25,56.31,56.15,56.15,4218.0,47.0467,47.0969,46.9631,46.9631,4218.0
2020-10-02 10:15:00,56.12,56.2,56.0,56.17,7038.0,46.938,47.0049,46.8376,46.9798,7038.0
2020-10-02 10:20:00,56.14,56.18,56.01,56.04,3448.5,46.9547,46.9882,46.846,46.8711,3448.5
2020-10-02 10:25:00,56.04,56.35,56.02,56.32,4350.0,46.8711,47.1304,46.8543,47.1053,4350.0
2020-10-02 10:30:00,56.26,56.32,56.2,56.32,2562.0,47.0551,47.1053,47.0049,47.1053,2562.0
2020-10-02 10:35:00,56.27,56.29,56.11,56.11,5434.5,47.0634,47.0802,46.9296,46.9296,5434.5
2020-10-02 10:40:00,56.08,56.25,56.03,56.19,6600.0,46.9045,47.0467,46.8627,46.9965,6600.0
2020-10-02 10:45:00,56.17,56.36,56.15,56.34,7212.0,46.9798,47.1387,46.9631,47.122,7212.0
2020-10-02 10:50:00,56.37,56.37,56.22,56.27,7341.0,47.1471,47.1471,47.0216,47.0634,7341.0
2020-10-02 10:55:00,56.31,56.39,56.29,56.29,16087.5,47.0969,47.1638,47.0802,47.0802,16087.5
2020-10-02 11:00:00,56.22,56.34,56.17,56.27,6214.5,47.0216,47.122,46.9798,47.0634,6214.5
2020-10-02 11:05:00,56.26,56.41,56.22,56.38,5829.0,47.0551,47.1805,47.0216,47.1554,5829.0
2020-10-02 11:10:00,56.39,56.45,56.34,56.41,4671.0,47.1638,47.214,47.122,47.1805,4671.0
2020-10-02 11:15:00,56.39,56.62,56.39,56.59,5137.5,47.1638,47.3562,47.1638,47.3311,5137.5
2020-10-02 11:20:00,56.55,56.63,56.47,56.47,4375.5,47.2976,47.3645,47.2307,47.2307,4375.5
2020-10-02 11:25:00,56.48,56.61,56.45,56.53,5878.5,47.2391,47.3478,47.214,47.2809,5878.5
2020-10-02 11:30:00,56.58,56.61,56.42,56.47,12001.5,47.3227,47.3478,47.1889,47.2307,12001.5
2020-10-02 11:35:00,56.47,56.5,56.42,56.43,12346.5,47.2307,47.2558,47.1889,47.1973,12346.5
2020-10-02 11:40:00,56.43,56.46,56.39,56.41,6163.5,47.1973,47.2224,47.1638,47.1805,6163.5
2020-10-02 11:45:00,56.39,56.51,56.39,56.51,6916.5,47.1638,47.2642,47.1638,47.2642,6916.5
2020-10-02 11:50:00,56.48,56.53,56.43,56.43,13258.5,47.2391,47.2809,47.1973,47.1973,13258.5
2020-10-02 11:55:00,56.44,56.45,56.35,56.41,16735.5,47.2056,47.214,47.1304,47.1805,16735.5
2020-10-02 12:00:00,56.38,56.46,56.36,56.37,30216.0,47.1554,47.2224,47.1387,47.1471,30216.0
2020-10-02 12:05:00,56.43,56.71,56.34,56.61,13827.0,47.1973,47.4315,47.122,47.3478,13827.0
2020-10-02 12:10:00,56.59,56.89,56.53,56.76,14323.5,47.3311,47.582,47.2809,47.4733,14323.5
2020-10-02 12:15:00,56.79,56.88,56.68,56.79,7933.5,47.4984,47.5736,47.4064,47.4984,7933.5
2020-10-02 12:20:00,56.85,56.96,56.73,56.81,14269.5,47.5486,47.6406,47.4482,47.5151,14269.5
2020-10-02 12:25:00,56.83,56.91,56.79,56.81,5215.5,47.5318,47.5987,47.4984,47.5151,5215.5
2020-10-02 12:30:00,56.82,56.95,56.82,56.94,5997.0,47.5235,47.6322,47.5235,47.6238,5997.0
2020-10-02 12:35:00,56.91,56.99,56.87,56.97,6394.5,47.5987,47.6656,47.5653,47.6489,6394.5
2020-10-02 12:40:00,56.99,57.04,56.96,57.04,6366.0,47.6656,47.7075,47.6406,47.7075,6366.0
2020-10-02 12:45:00,57.04,57.13,56.99,57.1,12370.5,47.7075,47.7827,47.6656,47.7576,12370.5
2020-10-02 12:50:00,57.13,57.13,56.98,56.98,7857.0,47.7827,47.7827,47.6573,47.6573,7857.0
2020-10-02 12:55:00,57.01,57.13,56.99,57.13,6561.0,47.6824,47.7827,47.6656,47.7827,6561.0
2020-10-02 13:00:00,57.14,57.19,57.07,57.1,6450.0,47.7911,47.8329,47.7326,47.7576,6450.0
2020-10-02 13:05:00,57.07,57.17,57.05,57.17,14761.5,47.7326,47.8162,47.7158,47.8162,14761.5
2020-10-02 13:10:00,57.16,57.23,57.0,57.0,16303.5,47.8078,47.8664,47.674,47.674,16303.5
2020-10-02 13:15:00,57.03,57.2,57.03,57.18,12261.0,47.6991,47.8413,47.6991,47.8246,12261.0
2020-10-02 13:20:00,57.14,57.15,57.09,57.15,5505.0,47.7911,47.7995,47.7493,47.7995,5505.0
2020-10-02 13:25:00,57.15,57.2,57.14,57.15,3772.5,47.7995,47.8413,47.7911,47.7995,3772.5
2020-10-02 13:30:00,57.13,57.13,56.99,56.99,7351.5,47.7827,47.7827,47.6656,47.6656,7351.5
2020-10-02 13:35:00,56.99,57.09,56.98,57.05,5250.0,47.6656,47.7493,47.6573,47.7158,5250.0
2020-10-02 13:40:00,57.02,57.03,56.82,56.88,18651.0,47.6907,47.6991,47.5235,47.5736,18651.0
2020-10-02 13:45:00,56.88,56.91,56.78,56.82,4650.0,47.5736,47.5987,47.49,47.5235,4650.0
2020-10-02 13:50:00,56.82,56.87,56.78,56.8,4050.0,47.5235,47.5653,47.49,47.5067,4050.0
2020-10-02 13:55:00,56.8,56.8,56.74,56.77,9174.0,47.5067,47.5067,47.4565,47.4816,9174.0
2020-10-02 14:00:00,56.75,56.89,56.75,56.86,6034.5,47.4649,47.582,47.4649,47.5569,6034.5
2020-10-02 14:05:00,56.87,56.93,56.85,56.89,4912.5,47.5653,47.6155,47.5486,47.582,4912.5
2020-10-02 14:10:00,56.89,56.98,56.89,56.93,9304.5,47.582,47.6573,47.582,47.6155,9304.5
2020-10-02 14:15:00,56.94,56.96,56.91,56.93,4440.0,47.6238,47.6406,47.5987,47.6155,4440.0
2020-10-02 14:20:00,56.94,57.0,56.9,57.0,7857.0,47.6238,47.674,47.5904,47.674,7857.0
2020-10-02 14:25:00,56.99,57.01,56.97,57.01,4810.5,47.6656,47.6824,47.6489,47.6824,4810.5
2020-10-02 14:30:00,57.03,57.03,56.9,57.02,12049.5,47.6991,47.6991,47.5904,47.6907,12049.5
2020-10-02 14:35:00,57.0,57.11,56.97,57.05,25180.5,47.674,47.766,47.6489,47.7158,25180.5
2020-10-02 14:40:00,57.05,57.09,57.02,57.07,8400.0,47.7158,47.7493,47.6907,47.7326,8400.0
2020-10-02 14:45:00,57.07,57.15,57.04,57.06,9937.5,47.7326,47.7995,47.7075,47.7242,9937.5
2020-10-02 14:50:00,57.06,57.07,56.9,56.91,26289.0,47.7242,47.7326,47.5904,47.5987,26289.0
2020-10-02 14:55:00,56.94,57.05,56.93,56.93,9801.0,47.6238,47.7158,47.6155,47.6155,9801.0
2020-10-02 15:00:00,56.94,56.96,56.83,56.95,6717.0,47.6238,47.6406,47.5318,47.6322,6717.0
2020-10-02 15:05:00,56.89,56.94,56.88,56.91,6568.5,47.582,47.6238,47.5736,47.5987,6568.5
2020-10-02 15:10:00,56.89,57.03,56.76,56.77,13300.5,47.582,47.6991,47.4733,47.4816,13300.5
2020-10-02 15:15:00,56.83,56.91,56.74,56.85,6133.5,47.5318,47.5987,47.4565,47.5486,6133.5
2020-10-02 15:20:00,56.85,56.91,56.82,56.87,6034.5,47.5486,47.5987,47.5235,47.5653,6034.5
2020-10-02 15:25:00,56.88,56.91,56.82,56.86,7735.5,47.5736,47.5987,47.5235,47.5569,7735.5
2020-10-02 15:30:00,56.87,57.01,56.86,56.9,13885.5,47.5653,47.6824,47.5569,47.5904,13885.5
2020-10-02 15:35:00,56.87,56.89,56.8,56.82,10050.0,47.5653,47.582,47.5067,47.5235,10050.0
2020-10-02 15:40:00,56.82,56.83,56.71,56.77,11437.5,47.5235,47.5318,47.4315,47.4816,11437.5
2020-10-02 15:45:00,56.76,56.84,56.71,56.8,27277.5,47.4733,47.5402,47.4315,47.5067,27277.5
2020-10-02 15:50:00,56.81,56.84,56.65,56.71,43185.0,47.5151,47.5402,47.3813,47.4315,43185.0
2020-10-02 15:55:00,56.69,56.76,56.65,56.68,68197.5,47.4147,47.4733,47.3813,47.4064,68197.5
2020-10-05 09:30:00,57.29,57.95,57.12,57.68,80154.0,47.9166,48.4686,47.7744,48.2428,80154.0
2020-10-05 09:35:00,57.77,57.85,57.69,57.8,13983.0,48.318,48.3849,48.2511,48.3431,13983.0
2020-10-05 09:40:00,57.86,57.92,57.67,57.83,14523.0,48.3933,48.4435,48.2344,48.3682,14523.0
2020-10-05 09:45:00,57.86,58.07,57.86,58.03,21601.5,48.3933,48.5689,48.3933,48.5355,21601.5
2020-10-05 09:50:00,58.03,58.05,57.85,57.89,34311.0,48.5355,48.5522,48.3849,48.4184,34311.0
2020-10-05 09:55:00,57.9,58.08,57.89,58.07,14167.5,48.4268,48.5773,48.4184,48.5689,14167.5
2020-10-05 10:00:00,58.13,58.25,57.99,58.06,22593.0,48.6191,48.7195,48.502,48.5606,22593.0
2020-10-05 10:05:00,58.07,58.15,58.06,58.11,7795.5,48.5689,48.6359,48.5606,48.6024,7795.5
2020-10-05 10:10:00,58.11,58.11,57.93,57.98,10002.0,48.6024,48.6024,48.4518,48.4937,10002.0
2020-10-05 10:15:00,57.97,58.18,57.97,58.16,10599.0,48.4853,48.6609,48.4853,48.6442,10599.0
2020-10-05 10:20:00,58.18,58.25,58.12,58.21,16786.5,48.6609,48.7195,48.6108,48.686,16786.5
2020-10-05 10:25:00,58.2,58.25,58.01,58.1,19113.0,48.6777,48.7195,48.5188,48.594,19113.0
2020-10-05 10:30:00,58.1,58.18,58.03,58.07,29746.5,48.594,48.6609,48.5355,48.5689,29746.5
2020-10-05 10:35:00,58.04,58.04,57.83,57.97,9465.0,48.5438,48.5438,48.3682,48.4853,9465.0
2020-10-05 10:40:00,57.96,58.07,57.95,58.02,6592.5,48.4769,48.5689,48.4686,48.5271,6592.5
2020-10-05 10:45:00,58.05,58.09,57.95,58.05,6459.0,48.5522,48.5857,48.4686,48.5522,6459.0
2020-10-05 10:50:00,58.03,58.07,57.99,58.04,8304.0,48.5355,48.5689,48.502,48.5438,8304.0
2020-10-05 10:55:00,58.05,58.14,58.05,58.11,36637.5,48.5522,48.6275,48.5522,48.6024,36637.5
2020-10-05 11:00:00,58.1,58.31,58.09,58.31,6625.5,48.594,48.7697,48.5857,48.7697,6625.5
2020-10-05 11:05:00,58.28,58.28,58.2,58.23,2824.5,48.7446,48.7446,48.6777,48.7028,2824.5
2020-10-05 11:10:00,58.2,58.21,58.11,58.21,6376.5,48.6777,48.686,48.6024,48.686,6376.5
2020-10-05 11:15:00,58.21,58.39,58.21,58.39,7698.0,48.686,48.8366,48.686,48.8366,7698.0
2020-10-05 11:20:00,58.37,58.39,58.29,58.36,14784.0,48.8199,48.8366,48.7529,48.8115,14784.0
2020-10-05 11:25:00,58.35,58.42,58.31,58.35,10998.0,48.8031,48.8617,48.7697,48.8031,10998.0
2020-10-05 11:30:00,58.33,58.36,58.29,58.3,11937.0,48.7864,48.8115,48.7529,48.7613,11937.0
2020-10-05 11:35:00,58.3,58.33,58.21,58.23,10059.0,48.7613,48.7864,48.686,48.7028,10059.0
2020-10-05 11:40:00,58.25,58.38,58.25,58.37,5550.0,48.7195,48.8282,48.7195,48.8199,5550.0
2020-10-05 11:45:00,58.35,58.44,58.34,58.39,3778.5,48.8031,48.8784,48.7948,48.8366,3778.5
2020-10-05 11:50:00,58.41,58.47,58.39,58.42,6324.0,48.8533,48.9035,48.8366,48.8617,6324.0
2020-10-05 11:55:00,58.43,58.46,58.4,58.42,3681.0,48.87,48.8951,48.8449,48.8617,3681.0
2020-10-05 12:00:00,58.39,58.41,58.35,58.41,5356.5,48.8366,48.8533,48.8031,48.8533,5356.5
2020-10-05 12:05:00,58.38,58.39,58.3,58.33,3838.5,48.8282,48.8366,48.7613,48.7864,3838.5
2020-10-05 12:10:00,58.32,58.35,58.25,58.28,7975.5,48.778,48.8031,48.7195,48.7446,7975.5
2020-10-05 12:15:00,58.29,58.3,58.25,58.28,4950.0,48.7529,48.7613,48.7195,48.7446,4950.0
2020-10-05 12:20:00,58.29,58.34,58.26,58.33,7537.5,48.7529,48.7948,48.7279,48.7864,7537.5
2020-10-05 12:25:00,58.31,58.33,58.26,58.29,6850.5,48.7697,48.7864,48.7279,48.7529,6850.5
2020-10-05 12:30:00,58.29,58.31,58.26,58.27,2487.0,48.7529,48.7697,48.7279,48.7362,2487.0
2020-10-05 12:35:00,58.31,58.35,58.3,58.35,4039.5,48.7697,48.8031,48.7613,48.8031,4039.5
2020-10-05 12:40:00,58.36,58.39,58.35,58.37,2850.0,48.8115,48.8366,48.8031,48.8199,2850.0
2020-10-05 12:45:00,58.35,58.37,58.33,58.33,4441.5,48.8031,48.8199,48.7864,48.7864,4441.5
2020-10-05 12:50:00,58.32,58.34,58.29,58.32,4981.5,48.778,48.7948,48.7529,48.778,4981.5
2020-10-05 12:55:00,58.33,58.38,58.31,58.38,3058.5,48.7864,48.8282,48.7697,48.8282,3058.5
2020-10-05 13:00:00,58.39,58.43,58.35,58.38,4050.0,48.8366,48.87,48.8031,48.8282,4050.0
2020-10-05 13:05:00,58.36,58.41,58.36,58.41,7435.5,48.8115,48.8533,48.8115,48.8533,7435.5
2020-10-05 13:10:00,58.41,58.49,58.4,58.49,8466.0,48.8533,48.9202,48.8449,48.9202,8466.0
2020-10-05 13:15:00,58.49,58.55,58.49,58.54,6022.5,48.9202,48.9704,48.9202,48.962,6022.5
2020-10-05 13:20:00,58.51,58.53,58.47,58.51,3912.0,48.937,48.9537,48.9035,48.937,3912.0
2020-10-05 13:25:00,58.51,58.57,58.51,58.55,8718.0,48.937,48.9871,48.937,48.9704,8718.0
2020-10-05 13:30:00,58.55,58.65,58.55,58.6,6934.5,48.9704,49.054,48.9704,49.0122,6934.5
2020-10-05 13:35:00,58.59,58.65,58.59,58.63,6058.5,49.0039,49.054,49.0039,49.0373,6058.5
2020-10-05 13:40:00,58.62,58.65,58.59,58.61,6402.0,49.029,49.054,49.0039,49.0206,6402.0
2020-10-05 13:45:00,58.61,58.63,58.57,58.63,6300.0,49.0206,49.0373,48.9871,49.0373,6300.0
2020-10-05 13:50:00,58.63,58.63,58.55,58.59,8505.0,49.0373,49.0373,48.9704,49.0039,8505.0
2020-10-05 13:55:00,58.59,58.59,58.49,58.5,4350.0,49.0039,49.0039,48.9202,48.9286,4350.0
2020-10-05 14:00:00,58.47,58.49,58.46,58.49,4482.0,48.9035,48.9202,48.8951,48.9202,4482.0
2020-10-05 14:05:00,58.49,58.55,58.45,58.51,7686.0,48.9202,48.9704,48.8868,48.937,7686.0
2020-10-05 14:10:00,58.49,58.63,58.49,58.63,4222.5,48.9202,49.0373,48.9202,49.0373,4222.5
2020-10-05 14:15:00,58.61,58.66,58.61,58.65,5833.5,49.0206,49.0624,49.0206,49.054,5833.5
2020-10-05 14:20:00,58.65,58.68,58.63,58.67,10056.0,49.054,49.0791,49.0373,49.0708,10056.0
2020-10-05 14:25:00,58.66,58.68,58.59,58.68,28269.0,49.0624,49.0791,49.0039,49.0791,28269.0
2020-10-05 14:30:00,58.67,58.71,58.65,58.69,23607.0,49.0708,49.1042,49.054,49.0875,23607.0
2020-10-05 14:35:00,58.67,58.73,58.66,58.67,8139.0,49.0708,49.121,49.0624,49.0708,8139.0
2020-10-05 14:40:00,58.69,58.73,58.69,58.71,6738.0,49.0875,49.121,49.0875,49.1042,6738.0
2020-10-05 14:45:00,58.7,58.72,58.66,58.69,15480.0,49.0959,49.1126,49.0624,49.0875,15480.0
2020-10-05 14:50:00,58.71,58.73,58.65,58.65,9693.0,49.1042,49.121,49.054,49.054,9693.0
2020-10-05 14:55:00,58.67,58.76,58.67,58.75,21133.5,49.0708,49.146,49.0708,49.1377,21133.5
2020-10-05 15:00:00,58.77,58.78,58.69,58.75,18736.5,49.1544,49.1628,49.0875,49.1377,18736.5
2020-10-05 15:05:00,58.77,58.81,58.73,58.81,16005.0,49.1544,49.1879,49.121,49.1879,16005.0
2020-10-05 15:10:00,58.83,58.87,58.79,58.85,14056.5,49.2046,49.2381,49.1711,49.2213,14056.5
2020-10-05 15:15:00,58.85,58.92,58.85,58.91,10834.5,49.2213,49.2799,49.2213,49.2715,10834.5
2020-10-05 15:20:00,58.91,58.95,58.87,58.95,18208.5,49.2715,49.305,49.2381,49.305,18208.5
2020-10-05 15:25:00,58.95,58.95,58.88,58.91,14634.0,49.305,49.305,49.2464,49.2715,14634.0
2020-10-05 15:30:00,58.9,58.9,58.81,58.83,15679.5,49.2631,49.2631,49.1879,49.2046,15679.5
2020-10-05 15:35:00,58.84,58.84,58.76,58.77,14224.5,49.213,49.213,49.146,49.1544,14224.5
2020-10-05 15:40:00,58.78,58.83,58.77,58.8,18760.5,49.1628,49.2046,49.1544,49.1795,18760.5
2020-10-05 15:45:00,58.79,58.82,58.69,58.75,23523.0,49.1711,49.1962,49.0875,49.1377,23523.0
2020-10-05 15:50:00,58.78,58.83,58.77,58.8,35199.0,49.1628,49.2046,49.1544,49.1795,35199.0
2020-10-05 15:55:00,58.81,58.81,58.69,58.72,76821.0,49.1879,49.1879,49.0875,49.1126,76821.0
2020-10-06 09:30:00,58.72,58.79,58.52,58.7,40663.5,49.1126,49.1711,48.9453,49.0959,40663.5
2020-10-06 09:35:00,58.71,58.85,58.65,58.75,13192.5,49.1042,49.2213,49.054,49.1377,13192.5
2020-10-06 09:40:00,58.78,58.83,58.61,58.64,9607.5,49.1628,49.2046,49.0206,49.0457,9607.5
2020-10-06 09:45:00,58.65,58.81,58.57,58.81,11437.5,49.054,49.1879,48.9871,49.1879,11437.5
2020-10-06 09:50:00,58.75,58.81,58.61,58.61,14700.0,49.1377,49.1879,49.0206,49.0206,14700.0
2020-10-06 09:55:00,58.59,58.6,58.39,58.47,10926.0,49.0039,49.0122,48.8366,48.9035,10926.0
2020-10-06 10:00:00,58.47,58.56,58.45,58.54,17344.5,48.9035,48.9788,48.8868,48.962,17344.5
2020-10-06 10:05:00,58.56,58.78,58.56,58.78,7350.0,48.9788,49.1628,48.9788,49.1628,7350.0
2020-10-06 10:10:00,58.8,58.81,58.77,58.81,5100.0,49.1795,49.1879,49.1544,49.1879,5100.0
2020-10-06 10:15:00,58.81,58.93,58.79,58.91,9343.5,49.1879,49.2882,49.1711,49.2715,9343.5
2020-10-06 10:20:00,58.87,59.03,58.87,59.01,12439.5,49.2381,49.3719,49.2381,49.3551,12439.5
2020-10-06 10:25:00,59.03,59.19,59.02,59.11,13917.0,49.3719,49.5057,49.3635,49.4388,13917.0
2020-10-06 10:30:00,59.13,59.17,59.11,59.12,8515.5,49.4555,49.489,49.4388,49.4471,8515.5
2020-10-06 10:35:00,59.03,59.09,58.97,59.07,11400.0,49.3719,49.4221,49.3217,49.4053,11400.0
2020-10-06 10:40:00,59.07,59.17,58.9,58.95,19272.0,49.4053,49.489,49.2631,49.305,19272.0
2020-10-06 10:45:00,58.93,59.11,58.93,59.07,10996.5,49.2882,49.4388,49.2882,49.4053,10996.5
2020-10-06 10:50:00,59.06,59.19,59.06,59.11,14425.5,49.397,49.5057,49.397,49.4388,14425.5
2020-10-06 10:55:00,59.1,59.19,59.06,59.13,36135.0,49.4304,49.5057,49.397,49.4555,36135.0
2020-10-06 11:00:00,59.11,59.25,59.1,59.21,10413.0,49.4388,49.5559,49.4304,49.5224,10413.0
2020-10-06 11:05:00,59.19,59.25,59.15,59.15,8256.0,49.5057,49.5559,49.4722,49.4722,8256.0
2020-10-06 11:10:00,59.15,59.17,58.98,59.07,31806.0,49.4722,49.489,49.3301,49.4053,31806.0
2020-10-06 11:15:00,59.05,59.12,59.03,59.08,5326.5,49.3886,49.4471,49.3719,49.4137,5326.5
2020-10-06 11:20:00,59.05,59.07,59.0,59.01,15051.0,49.3886,49.4053,49.3468,49.3551,15051.0
2020-10-06 11:25:00,58.99,59.03,58.98,59.03,5307.0,49.3384,49.3719,49.3301,49.3719,5307.0
2020-10-06 11:30:00,59.01,59.06,58.93,59.06,9936.0,49.3551,49.397,49.2882,49.397,9936.0
2020-10-06 11:35:00,59.06,59.23,59.05,59.2,6583.5,49.397,49.5391,49.3886,49.5141,6583.5
2020-10-06 11:40:00,59.18,59.2,59.13,59.19,18600.0,49.4973,49.5141,49.4555,49.5057,18600.0
2020-10-06 11:45:00,59.18,59.19,59.01,59.04,10570.5,49.4973,49.5057,49.3551,49.3802,10570.5
2020-10-06 11:50:00,59.01,59.05,58.97,59.02,7483.5,49.3551,49.3886,49.3217,49.3635,7483.5
2020-10-06 11:55:00,59.01,59.05,58.99,59.02,6700.5,49.3551,49.3886,49.3384,49.3635,6700.5
2020-10-06 12:00:00,59.03,59.15,59.03,59.09,9576.0,49.3719,49.4722,49.3719,49.4221,9576.0
2020-10-06 12:05:00,59.11,59.19,59.11,59.15,5100.0,49.4388,49.5057,49.4388,49.4722,5100.0
2020-10-06 12:10:00,59.18,59.25,59.13,59.25,5694.0,49.4973,49.5559,49.4555,49.5559,5694.0
2020-10-06 12:15:00,59.25,59.32,59.21,59.3,24405.0,49.5559,49.6144,49.5224,49.5977,24405.0
2020-10-06 12:20:00,59.31,59.39,59.29,59.35,20689.5,49.6061,49.673,49.5893,49.6395,20689.5
2020-10-06 12:25:00,59.37,59.37,59.3,59.32,8202.0,49.6562,49.6562,49.5977,49.6144,8202.0
2020-10-06 12:30:00,59.33,59.38,59.29,59.35,12015.0,49.6228,49.6646,49.5893,49.6395,12015.0
2020-10-06 12:35:00,59.36,59.38,59.31,59.33,5700.0,49.6479,49.6646,49.6061,49.6228,5700.0
2020-10-06 12:40:00,59.33,59.39,59.31,59.34,7972.5,49.6228,49.673,49.6061,49.6312,7972.5
2020-10-06 12:45:00,59.35,59.45,59.35,59.42,9391.5,49.6395,49.7232,49.6395,49.6981,9391.5
2020-10-06 12:50:00,59.45,59.5,59.43,59.47,5931.0,49.7232,49.765,49.7064,49.7399,5931.0
2020-10-06 12:55:00,59.49,59.49,59.4,59.45,47359.5,49.7566,49.7566,49.6813,49.7232,47359.5
2020-10-06 13:00:00,59.45,59.46,59.43,59.44,5400.0,49.7232,49.7315,49.7064,49.7148,5400.0
2020-10-06 13:05:00,59.45,59.6,59.45,59.53,9300.0,49.7232,49.8486,49.7232,49.7901,9300.0
2020-10-06 13:10:00,59.52,59.54,59.48,59.51,6039.0,49.7817,49.7984,49.7482,49.7733,6039.0
2020-10-06 13:15:00,59.51,59.67,59.51,59.67,4713.0,49.7733,49.9072,49.7733,49.9072,4713.0
2020-10-06 13:20:00,59.64,59.67,59.54,59.61,9217.5,49.8821,49.9072,49.7984,49.857,9217.5
2020-10-06 13:25:00,59.59,59.63,59.57,59.59,6391.5,49.8402,49.8737,49.8235,49.8402,6391.5
2020-10-06 13:30:00,59.57,59.63,59.57,59.58,8347.5,49.8235,49.8737,49.8235,49.8319,8347.5
2020-10-06 13:35:00,59.57,59.65,59.56,59.64,7953.0,49.8235,49.8904,49.8152,49.8821,7953.0
2020-10-06 13:40:00,59.63,59.67,59.59,59.63,9219.0,49.8737,49.9072,49.8402,49.8737,9219.0
2020-10-06 13:45:00,59.66,59.67,59.57,59.61,5053.5,49.8988,49.9072,49.8235,49.857,5053.5
2020-10-06 13:50:00,59.56,59.75,59.56,59.69,6679.5,49.8152,49.9741,49.8152,49.9239,6679.5
2020-10-06 13:55:00,59.67,59.68,59.55,59.55,14893.5,49.9072,49.9155,49.8068,49.8068,14893.5
2020-10-06 14:00:00,59.56,59.57,59.47,59.52,9859.5,49.8152,49.8235,49.7399,49.7817,9859.5
2020-10-06 14:05:00,59.51,59.61,59.51,59.58,11106.0,49.7733,49.857,49.7733,49.8319,11106.0
2020-10-06 14:10:00,59.59,59.69,59.55,59.67,17206.5,49.8402,49.9239,49.8068,49.9072,17206.5
2020-10-06 14:15:00,59.64,59.71,59.61,59.65,6721.5,49.8821,49.9406,49.857,49.8904,6721.5
2020-10-06 14:20:00,59.65,59.72,59.64,59.72,10824.0,49.8904,49.949,49.8821,49.949,10824.0
2020-10-06 14:25:00,59.72,59.76,59.65,59.66,10405.5,49.949,49.9824,49.8904,49.8988,10405.5
2020-10-06 14:30:00,59.67,59.75,59.66,59.73,7687.5,49.9072,49.9741,49.8988,49.9573,7687.5
2020-10-06 14:35:00,59.72,59.77,59.65,59.77,6945.0,49.949,49.9908,49.8904,49.9908,6945.0
2020-10-06 14:40:00,59.75,59.84,59.73,59.84,9802.5,49.9741,50.0493,49.9573,50.0493,9802.5
2020-10-06 14:45:00,59.83,59.9,59.54,59.57,14353.5,50.041,50.0995,49.7984,49.8235,14353.5
2020-10-06 14:50:00,59.48,59.53,58.96,58.96,14454.0,49.7482,49.7901,49.3133,49.3133,14454.0
2020-10-06 14:55:00,58.95,59.17,58.78,59.01,18103.5,49.305,49.489,49.1628,49.3551,18103.5
2020-10-06 15:00:00,59.05,59.05,58.75,58.78,12216.0,49.3886,49.3886,49.1377,49.1628,12216.0
2020-10-06 15:05:00,58.75,58.83,58.49,58.75,14026.5,49.1377,49.2046,48.9202,49.1377,14026.5
2020-10-06 15:10:00,58.73,58.82,58.59,58.63,14376.0,49.121,49.1962,49.0039,49.0373,14376.0
2020-10-06 15:15:00,58.54,58.61,58.46,58.49,19003.5,48.962,49.0206,48.8951,48.9202,19003.5
2020-10-06 15:20:00,58.51,58.63,58.47,58.57,11725.5,48.937,49.0373,48.9035,48.9871,11725.5
2020-10-06 15:25:00,58.53,58.71,58.51,58.69,12349.5,48.9537,49.1042,48.937,49.0875,12349.5
2020-10-06 15:30:00,58.66,58.89,58.61,58.84,14847.0,49.0624,49.2548,49.0206,49.213,14847.0
2020-10-06 15:35:00,58.85,58.85,58.67,58.69,14575.5,49.2213,49.2213,49.0708,49.0875,14575.5
2020-10-06 15:40:00,58.67,58.73,58.56,58.59,14512.5,49.0708,49.121,48.9788,49.0039,14512.5
2020-10-06 15:45:00,58.59,58.63,58.46,58.51,18393.0,49.0039,49.0373,48.8951,48.937,18393.0
2020-10-06 15:50:00,58.42,58.51,58.3,58.44,28911.0,48.8617,48.937,48.7613,48.8784,28911.0
2020-10-06 15:55:00,58.5,58.61,58.41,58.45,94612.5,48.9286,49.0206,48.8533,48.8868,94612.5
2020-10-07 09:30:00,59.18,59.4,58.91,59.31,24166.5,49.4973,49.6813,49.2715,49.6061,24166.5
2020-10-07 09:35:00,59.38,59.4,59.3,59.37,5956.5,49.6646,49.6813,49.5977,49.6562,5956.5
2020-10-07 09:40:00,59.3,59.45,59.22,59.45,4551.0,49.5977,49.7232,49.5308,49.7232,4551.0
2020-10-07 09:45:00,59.47,59.53,59.43,59.5,6991.5,49.7399,49.7901,49.7064,49.765,6991.5
2020-10-07 09:50:00,59.5,59.66,59.41,59.66,9700.5,49.765,49.8988,49.6897,49.8988,9700.5
2020-10-07 09:55:00,59.67,59.75,59.6,59.61,6804.0,49.9072,49.9741,49.8486,49.857,6804.0
2020-10-07 10:00:00,59.65,59.7,59.57,59.66,3931.5,49.8904,49.9323,49.8235,49.8988,3931.5
2020-10-07 10:05:00,59.61,59.73,59.58,59.73,10650.0,49.857,49.9573,49.8319,49.9573,10650.0
2020-10-07 10:10:00,59.68,59.72,59.59,59.72,1950.0,49.9155,49.949,49.8402,49.949,1950.0
2020-10-07 10:15:00,59.69,59.92,59.69,59.9,9312.0,49.9239,50.1163,49.9239,50.0995,9312.0
2020-10-07 10:20:00,59.85,59.92,59.84,59.89,8215.5,50.0577,50.1163,50.0493,50.0912,8215.5
2020-10-07 10:25:00,59.9,59.96,59.88,59.91,10566.0,50.0995,50.1497,50.0828,50.1079,10566.0
2020-10-07 10:30:00,59.89,59.98,59.81,59.83,31918.5,50.0912,50.1664,50.0243,50.041,31918.5
2020-10-07 10:35:00,59.79,59.82,59.73,59.77,8076.0,50.0075,50.0326,49.9573,49.9908,8076.0
2020-10-07 10:40:00,59.78,59.78,59.59,59.68,13888.5,49.9992,49.9992,49.8402,49.9155,13888.5
2020-10-07 10:45:00,59.74,59.79,59.72,59.75,3796.5,49.9657,50.0075,49.949,49.9741,3796.5
2020-10-07 10:50:00,59.77,59.79,59.69,59.73,8632.5,49.9908,50.0075,49.9239,49.9573,8632.5
2020-10-07 10:55:00,59.74,59.79,59.67,59.67,23239.5,49.9657,50.0075,49.9072,49.9072,23239.5
2020-10-07 11:00:00,59.7,59.7,59.52,59.54,25762.5,49.9323,49.9323,49.7817,49.7984,25762.5
2020-10-07 11:05:00,59.55,59.63,59.55,59.6,5767.5,49.8068,49.8737,49.8068,49.8486,5767.5
2020-10-07 11:10:00,59.63,59.66,59.49,59.49,5413.5,49.8737,49.8988,49.7566,49.7566,5413.5
2020-10-07 11:15:00,59.51,59.55,59.46,59.49,11127.0,49.7733,49.8068,49.7315,49.7566,11127.0
2020-10-07 11:20:00,59.49,59.53,59.46,59.5,30106.5,49.7566,49.7901,49.7315,49.765,30106.5
2020-10-07 11:25:00,59.51,59.51,59.4,59.48,30729.0,49.7733,49.7733,49.6813,49.7482,30729.0
2020-10-07 11:30:00,59.49,59.5,59.42,59.49,6754.5,49.7566,49.765,49.6981,49.7566,6754.5
2020-10-07 11:35:00,59.49,59.49,59.42,59.47,4524.0,49.7566,49.7566,49.6981,49.7399,4524.0
2020-10-07 11:40:00,59.52,59.57,59.49,59.57,4722.0,49.7817,49.8235,49.7566,49.8235,4722.0
2020-10-07 11:45:00,59.57,59.57,59.49,59.54,7819.5,49.8235,49.8235,49.7566,49.7984,7819.5
2020-10-07 11:50:00,59.53,59.54,59.48,59.51,3949.5,49.7901,49.7984,49.7482,49.7733,3949.5
2020-10-07 11:55:00,59.51,59.52,59.47,59.49,4335.0,49.7733,49.7817,49.7399,49.7566,4335.0
2020-10-07 12:00:00,59.49,59.49,59.44,59.49,3900.0,49.7566,49.7566,49.7148,49.7566,3900.0
2020-10-07 12:05:00,59.5,59.51,59.45,59.49,5058.0,49.765,49.7733,49.7232,49.7566,5058.0
2020-10-07 12:10:00,59.5,59.5,59.43,59.45,4647.0,49.765,49.765,49.7064,49.7232,4647.0
2020-10-07 12:15:00,59.47,59.51,59.43,59.49,5100.0,49.7399,49.7733,49.7064,49.7566,5100.0
2020-10-07 12:20:00,59.49,59.53,59.49,59.51,11100.0,49.7566,49.7901,49.7566,49.7733,11100.0
2020-10-07 12:25:00,59.53,59.53,59.33,59.38,6486.0,49.7901,49.7901,49.6228,49.6646,6486.0
2020-10-07 12:30:00,59.41,59.45,59.36,59.4,8268.0,49.6897,49.7232,49.6479,49.6813,8268.0
2020-10-07 12:35:00,59.37,59.39,59.33,59.33,3000.0,49.6562,49.673,49.6228,49.6228,3000.0
2020-10-07 12:40:00,59.37,59.4,59.35,59.37,4237.5,49.6562,49.6813,49.6395,49.6562,4237.5
2020-10-07 12:45:00,59.36,59.39,59.32,59.38,1800.0,49.6479,49.673,49.6144,49.6646,1800.0
2020-10-07 12:50:00,59.32,59.35,59.31,59.32,2251.5,49.6144,49.6395,49.6061,49.6144,2251.5
2020-10-07 12:55:00,59.33,59.37,59.33,59.35,5929.5,49.6228,49.6562,49.6228,49.6395,5929.5
2020-10-07 13:00:00,59.37,59.41,59.36,59.39,2997.0,49.6562,49.6897,49.6479,49.673,2997.0
2020-10-07 13:05:00,59.39,59.4,59.35,59.4,5716.5,49.673,49.6813,49.6395,49.6813,5716.5
2020-10-07 13:10:00,59.4,59.4,59.35,59.35,5068.5,49.6813,49.6813,49.6395,49.6395,5068.5
2020-10-07 13:15:00,59.31,59.36,59.29,59.35,1650.0,49.6061,49.6479,49.5893,49.6395,1650.0
2020-10-07 13:20:00,59.33,59.37,59.31,59.37,4323.0,49.6228,49.6562,49.6061,49.6562,4323.0
2020-10-07 13:25:00,59.39,59.4,59.37,59.39,2533.5,49.673,49.6813,49.6562,49.673,2533.5
2020-10-07 13:30:00,59.4,59.41,59.38,59.41,10066.5,49.6813,49.6897,49.6646,49.6897,10066.5
2020-10-07 13:35:00,59.39,59.4,59.36,59.37,6979.5,49.673,49.6813,49.6479,49.6562,6979.5
2020-10-07 13:40:00,59.37,59.43,59.34,59.43,12402.0,49.6562,49.7064,49.6312,49.7064,12402.0
2020-10-07 13:45:00,59.43,59.44,59.4,59.44,6562.5,49.7064,49.7148,49.6813,49.7148,6562.5
2020-10-07 13:50:00,59.45,59.51,59.43,59.51,9871.5,49.7232,49.7733,49.7064,49.7733,9871.5
2020-10-07 13:55:00,59.52,59.55,59.49,59.49,7069.5,49.7817,49.8068,49.7566,49.7566,7069.5
2020-10-07 14:00:00,59.48,59.53,59.48,59.52,7273.5,49.7482,49.7901,49.7482,49.7817,7273.5
2020-10-07 14:05:00,59.53,59.53,59.48,59.49,5157.0,49.7901,49.7901,49.7482,49.7566,5157.0
2020-10-07 14:10:00,59.51,59.55,59.49,59.51,7990.5,49.7733,49.8068,49.7566,49.7733,7990.5
2020-10-07 14:15:00,59.51,59.57,59.51,59.57,10170.0,49.7733,49.8235,49.7733,49.8235,10170.0
2020-10-07 14:20:00,59.56,59.67,59.56,59.62,8896.5,49.8152,49.9072,49.8152,49.8653,8896.5
2020-10-07 14:25:00,59.62,59.77,59.62,59.73,7437.0,49.8653,49.9908,49.8653,49.9573,7437.0
2020-10-07 14:30:00,59.76,59.83,59.76,59.81,9996.0,49.9824,50.041,49.9824,50.0243,9996.0
2020-10-07 14:35:00,59.79,59.84,59.79,59.84,2428.5,50.0075,50.0493,50.0075,50.0493,2428.5
2020-10-07 14:40:00,59.83,59.83,59.77,59.81,5272.5,50.041,50.041,49.9908,50.0243,5272.5
2020-10-07 14:45:00,59.8,59.84,59.77,59.8,6829.5,50.0159,50.0493,49.9908,50.0159,6829.5
2020-10-07 14:50:00,59.79,59.84,59.79,59.81,7350.0,50.0075,50.0493,50.0075,50.0243,7350.0
2020-10-07 14:55:00,59.82,59.85,59.82,59.82,2437.5,50.0326,50.0577,50.0326,50.0326,2437.5
2020-10-07 15:00:00,59.8,59.82,59.77,59.82,4873.5,50.0159,50.0326,49.9908,50.0326,4873.5
2020-10-07 15:05:00,59.83,59.85,59.81,59.85,7470.0,50.041,50.0577,50.0243,50.0577,7470.0
2020-10-07 15:10:00,59.87,59.91,59.86,59.87,8092.5,50.0744,50.1079,50.0661,50.0744,8092.5
2020-10-07 15:15:00,59.87,59.92,59.87,59.9,10143.0,50.0744,50.1163,50.0744,50.0995,10143.0
2020-10-07 15:20:00,59.93,59.93,59.9,59.92,9190.5,50.1246,50.1246,50.0995,50.1163,9190.5
2020-10-07 15:25:00,59.92,59.93,59.81,59.81,19278.0,50.1163,50.1246,50.0243,50.0243,19278.0
2020-10-07 15:30:00,59.8,59.83,59.75,59.8,11958.0,50.0159,50.041,49.9741,50.0159,11958.0
2020-10-07 15:35:00,59.79,59.85,59.79,59.85,7677.0,50.0075,50.0577,50.0075,50.0577,7677.0
2020-10-07 15:40:00,59.86,59.87,59.8,59.84,14770.5,50.0661,50.0744,50.0159,50.0493,14770.5
2020-10-07 15:45:00,59.84,59.88,59.82,59.88,18600.0,50.0493,50.0828,50.0326,50.0828,18600.0
2020-10-07 15:50:00,59.89,60.0,59.86,60.0,71349.0,50.0912,50.1832,50.0661,50.1832,71349.0
2020-10-07 15:55:00,59.97,60.0,59.88,59.93,99778.5,50.1581,50.1832,50.0828,50.1246,99778.5
2020-10-08 09:30:00,59.74,59.97,58.67,59.8,46971.0,49.9657,50.1581,49.0708,50.0159,46971.0
2020-10-08 09:35:00,59.87,59.93,59.65,59.66,7696.5,50.0744,50.1246,49.8904,49.8988,7696.5
2020-10-08 09:40:00,59.69,59.74,59.63,59.69,8019.0,49.9239,49.9657,49.8737,49.9239,8019.0
2020-10-08 09:45:00,59.63,59.63,59.23,59.24,31792.5,49.8737,49.8737,49.5391,49.5475,31792.5
2020-10-08 09:50:00,59.24,59.37,59.19,59.37,19141.5,49.5475,49.6562,49.5057,49.6562,19141.5
2020-10-08 09:55:00,59.44,59.54,59.35,59.54,3796.5,49.7148,49.7984,49.6395,49.7984,3796.5
2020-10-08 10:00:00,59.65,59.65,59.4,59.4,4252.5,49.8904,49.8904,49.6813,49.6813,4252.5
2020-10-08 10:05:00,59.41,59.51,59.41,59.45,8839.5,49.6897,49.7733,49.6897,49.7232,8839.5
2020-10-08 10:10:00,59.45,59.49,59.44,59.46,3777.0,49.7232,49.7566,49.7148,49.7315,3777.0
2020-10-08 10:15:00,59.46,59.53,59.43,59.43,7048.5,49.7315,49.7901,49.7064,49.7064,7048.5
2020-10-08 10:20:00,59.47,59.59,59.47,59.59,1821.0,49.7399,49.8402,49.7399,49.8402,1821.0
2020-10-08 10:25:00,59.5,59.57,59.48,59.57,6042.0,49.765,49.8235,49.7482,49.8235,6042.0
2020-10-08 10:30:00,59.5,59.66,59.5,59.66,3777.0,49.765,49.8988,49.765,49.8988,3777.0
2020-10-08 10:35:00,59.65,59.71,59.6,59.61,4102.5,49.8904,49.9406,49.8486,49.857,4102.5
2020-10-08 10:40:00,59.57,59.57,59.51,59.51,450.0,49.8235,49.8235,49.7733,49.7733,450.0
2020-10-08 10:45:00,59.5,59.58,59.47,59.58,4674.0,49.765,49.8319,49.7399,49.8319,4674.0
2020-10-08 10:50:00,59.59,59.67,59.51,59.51,3820.5,49.8402,49.9072,49.7733,49.7733,3820.5
2020-10-08 10:55:00,59.57,59.6,59.5,59.5,3042.0,49.8235,49.8486,49.765,49.765,3042.0
2020-10-08 11:00:00,59.51,59.52,59.45,59.51,2746.5,49.7733,49.7817,49.7232,49.7733,2746.5
2020-10-08 11:05:00,59.56,59.56,59.47,59.51,4096.5,49.8152,49.8152,49.7399,49.7733,4096.5
2020-10-08 11:10:00,59.53,59.53,59.49,59.53,4050.0,49.7901,49.7901,49.7566,49.7901,4050.0
2020-10-08 11:15:00,59.51,59.53,59.47,59.48,3814.5,49.7733,49.7901,49.7399,49.7482,3814.5
2020-10-08 11:20:00,59.51,59.51,59.35,59.45,2482.5,49.7733,49.7733,49.6395,49.7232,2482.5
2020-10-08 11:25:00,59.47,59.54,59.38,59.39,6256.5,49.7399,49.7984,49.6646,49.673,6256.5
2020-10-08 11:30:00,59.41,59.41,59.07,59.11,7909.5,49.6897,49.6897,49.4053,49.4388,7909.5
2020-10-08 11:35:00,59.15,59.2,59.12,59.19,8230.5,49.4722,49.5141,49.4471,49.5057,8230.5
2020-10-08 11:40:00,59.17,59.19,59.14,59.17,6004.5,49.489,49.5057,49.4639,49.489,6004.5
2020-10-08 11:45:00,59.17,59.27,59.17,59.26,4975.5,49.489,49.5726,49.489,49.5642,4975.5
2020-10-08 11:50:00,59.25,59.29,59.23,59.24,1897.5,49.5559,49.5893,49.5391,49.5475,1897.5
2020-10-08 11:55:00,59.22,59.29,59.22,59.29,1930.5,49.5308,49.5893,49.5308,49.5893,1930.5
2020-10-08 12:00:00,59.29,59.44,59.29,59.41,8439.0,49.5893,49.7148,49.5893,49.6897,8439.0
2020-10-08 12:05:00,59.41,59.43,59.37,59.42,2869.5,49.6897,49.7064,49.6562,49.6981,2869.5
2020-10-08 12:10:00,59.43,59.49,59.41,59.49,3607.5,49.7064,49.7566,49.6897,49.7566,3607.5
2020-10-08 12:15:00,59.49,59.51,59.47,59.51,3823.5,49.7566,49.7733,49.7399,49.7733,3823.5
2020-10-08 12:20:00,59.51,59.53,59.47,59.52,3963.0,49.7733,49.7901,49.7399,49.7817,3963.0
2020-10-08 12:25:00,59.52,59.53,59.49,59.52,2718.0,49.7817,49.7901,49.7566,49.7817,2718.0
2020-10-08 12:30:00,59.53,59.55,59.47,59.47,3508.5,49.7901,49.8068,49.7399,49.7399,3508.5
2020-10-08 12:35:00,59.51,59.57,59.49,59.56,4887.0,49.7733,49.8235,49.7566,49.8152,4887.0
2020-10-08 12:40:00,59.57,59.57,59.51,59.51,3568.5,49.8235,49.8235,49.7733,49.7733,3568.5
2020-10-08 12:45:00,59.52,59.58,59.52,59.52,3184.5,49.7817,49.8319,49.7817,49.7817,3184.5
2020-10-08 12:50:00,59.56,59.57,59.52,59.54,1885.5,49.8152,49.8235,49.7817,49.7984,1885.5
2020-10-08 12:55:00,59.56,59.58,59.51,59.58,4437.0,49.8152,49.8319,49.7733,49.8319,4437.0
2020-10-08 13:00:00,59.57,59.59,59.55,59.56,2100.0,49.8235,49.8402,49.8068,49.8152,2100.0
2020-10-08 13:05:00,59.55,59.56,59.51,59.52,1650.0,49.8068,49.8152,49.7733,49.7817,1650.0
2020-10-08 13:10:00,59.5,59.53,59.41,59.45,5395.5,49.765,49.7901,49.6897,49.7232,5395.5
2020-10-08 13:15:00,59.45,59.46,59.43,59.46,3997.5,49.7232,49.7315,49.7064,49.7315,3997.5
2020-10-08 13:20:00,59.46,59.48,59.41,59.48,4153.5,49.7315,49.7482,49.6897,49.7482,4153.5
2020-10-08 13:25:00,59.51,59.55,59.49,59.55,1350.0,49.7733,49.8068,49.7566,49.8068,1350.0
2020-10-08 13:30:00,59.5,59.57,59.5,59.53,5460.0,49.765,49.8235,49.765,49.7901,5460.0
2020-10-08 13:35:00,59.47,59.55,59.47,59.55,3553.5,49.7399,49.8068,49.7399,49.8068,3553.5
2020-10-08 13:40:00,59.55,59.56,59.53,59.56,3849.0,49.8068,49.8152,49.7901,49.8152,3849.0
2020-10-08 13:45:00,59.55,59.55,59.53,59.55,1650.0,49.8068,49.8068,49.7901,49.8068,1650.0
2020-10-08 13:50:00,59.55,59.59,59.55,59.59,3885.0,49.8068,49.8402,49.8068,49.8402,3885.0
2020-10-08 13:55:00,59.58,59.59,59.55,59.56,3598.5,49.8319,49.8402,49.8068,49.8152,3598.5
2020-10-08 14:00:00,59.57,59.64,59.57,59.63,4242.0,49.8235,49.8821,49.8235,49.8737,4242.0
2020-10-08 14:05:00,59.61,59.76,59.61,59.73,5128.5,49.857,49.9824,49.857,49.9573,5128.5
2020-10-08 14:10:00,59.73,59.75,59.73,59.74,3780.0,49.9573,49.9741,49.9573,49.9657,3780.0
2020-10-08 14:15:00,59.74,59.77,59.73,59.75,7611.0,49.9657,49.9908,49.9573,49.9741,7611.0
2020-10-08 14:20:00,59.76,59.77,59.74,59.76,2905.5,49.9824,49.9908,49.9657,49.9824,2905.5
2020-10-08 14:25:00,59.77,59.79,59.73,59.79,5008.5,49.9908,50.0075,49.9573,50.0075,5008.5
2020-10-08 14:30:00,59.79,59.83,59.79,59.83,4276.5,50.0075,50.041,50.0075,50.041,4276.5
2020-10-08 14:35:00,59.8,59.8,59.77,59.79,7999.5,50.0159,50.0159,49.9908,50.0075,7999.5
2020-10-08 14:40:00,59.78,59.83,59.77,59.83,5263.5,49.9992,50.041,49.9908,50.041,5263.5
2020-10-08 14:45:00,59.82,59.83,59.79,59.8,8001.0,50.0326,50.041,50.0075,50.0159,8001.0
2020-10-08 14:50:00,59.79,59.83,59.79,59.79,6010.5,50.0075,50.041,50.0075,50.0075,6010.5
2020-10-08 14:55:00,59.79,59.82,59.78,59.8,5556.0,50.0075,50.0326,49.9992,50.0159,5556.0
2020-10-08 15:00:00,59.81,59.81,59.75,59.8,14932.5,50.0243,50.0243,49.9741,50.0159,14932.5
2020-10-08 15:05:00,59.81,59.81,59.79,59.8,5980.5,50.0243,50.0243,50.0075,50.0159,5980.5
2020-10-08 15:10:00,59.81,59.86,59.81,59.83,11482.5,50.0243,50.0661,50.0243,50.041,11482.5
2020-10-08 15:15:00,59.83,59.83,59.79,59.8,18391.5,50.041,50.041,50.0075,50.0159,18391.5
2020-10-08 15:20:00,59.8,59.8,59.75,59.75,47620.5,50.0159,50.0159,49.9741,49.9741,47620.5
2020-10-08 15:25:00,59.75,59.79,59.73,59.78,23530.5,49.9741,50.0075,49.9573,49.9992,23530.5
2020-10-08 15:30:00,59.78,59.81,59.75,59.8,11565.0,49.9992,50.0243,49.9741,50.0159,11565.0
2020-10-08 15:35:00,59.81,59.83,59.8,59.82,19020.0,50.0243,50.041,50.0159,50.0326,19020.0
2020-10-08 15:40:00,59.81,59.91,59.81,59.91,15315.0,50.0243,50.1079,50.0243,50.1079,15315.0
2020-10-08 15:45:00,59.89,59.92,59.89,59.89,14473.5,50.0912,50.1163,50.0912,50.0912,14473.5
2020-10-08 15:50:00,59.87,59.94,59.83,59.91,29517.0,50.0744,50.133,50.041,50.1079,29517.0
2020-10-08 15:55:00,59.92,59.97,59.88,59.97,58071.0,50.1163,50.1581,50.0828,50.1581,58071.0
2020-10-09 09:30:00,60.03,60.53,59.89,60.46,282829.5,50.2083,50.6265,50.0912,50.5679,282829.5
2020-10-09 09:35:00,60.47,60.51,60.3,60.36,16495.5,50.5763,50.6097,50.4341,50.4843,16495.5
2020-10-09 09:40:00,60.33,60.37,60.29,60.29,10713.0,50.4592,50.4926,50.4257,50.4257,10713.0
2020-10-09 09:45:00,60.25,60.27,60.18,60.24,5637.0,50.3923,50.409,50.3337,50.3839,5637.0
2020-10-09 09:50:00,60.2,60.26,60.11,60.2,18592.5,50.3504,50.4006,50.2752,50.3504,18592.5
2020-10-09 09:55:00,60.23,60.29,60.17,60.27,4233.0,50.3755,50.4257,50.3254,50.409,4233.0
2020-10-09 10:00:00,60.31,60.31,60.21,60.21,5592.0,50.4424,50.4424,50.3588,50.3588,5592.0
2020-10-09 10:05:00,60.22,60.37,60.21,60.33,5080.5,50.3672,50.4926,50.3588,50.4592,5080.5
2020-10-09 10:10:00,60.31,60.33,60.2,60.25,22068.0,50.4424,50.4592,50.3504,50.3923,22068.0
2020-10-09 10:15:00,60.28,60.37,60.27,60.37,5575.5,50.4174,50.4926,50.409,50.4926,5575.5
2020-10-09 10:20:00,60.37,60.41,60.31,60.34,10807.5,50.4926,50.5261,50.4424,50.4675,10807.5
2020-10-09 10:25:00,60.32,60.32,60.2,60.27,7395.0,50.4508,50.4508,50.3504,50.409,7395.0
2020-10-09 10:30:00,60.27,60.27,60.14,60.21,19654.5,50.409,50.409,50.3003,50.3588,19654.5
2020-10-09 10:35:00,60.22,60.23,60.17,60.23,2961.0,50.3672,50.3755,50.3254,50.3755,2961.0
2020-10-09 10:40:00,60.25,60.29,60.23,60.29,3150.0,50.3923,50.4257,50.3755,50.4257,3150.0
2020-10-09 10:45:00,60.29,60.38,60.29,60.36,5572.5,50.4257,50.501,50.4257,50.4843,5572.5
2020-10-09 10:50:00,60.34,60.39,60.33,60.35,3600.0,50.4675,50.5094,50.4592,50.4759,3600.0
2020-10-09 10:55:00,60.38,60.41,60.27,60.29,4717.5,50.501,50.5261,50.409,50.4257,4717.5
2020-10-09 11:00:00,60.34,60.45,60.32,60.43,4504.5,50.4675,50.5595,50.4508,50.5428,4504.5
2020-10-09 11:05:00,60.45,60.47,60.36,60.4,22707.0,50.5595,50.5763,50.4843,50.5177,22707.0
2020-10-09 11:10:00,60.41,60.43,60.33,60.35,8766.0,50.5261,50.5428,50.4592,50.4759,8766.0
2020-10-09 11:15:00,60.33,60.42,60.33,60.38,3829.5,50.4592,50.5344,50.4592,50.501,3829.5
2020-10-09 11:20:00,60.41,60.41,60.33,60.33,4548.0,50.5261,50.5261,50.4592,50.4592,4548.0
2020-10-09 11:25:00,60.29,60.37,60.29,60.3,3118.5,50.4257,50.4926,50.4257,50.4341,3118.5
2020-10-09 11:30:00,60.29,60.43,60.26,60.43,8814.0,50.4257,50.5428,50.4006,50.5428,8814.0
2020-10-09 11:35:00,60.42,60.43,60.36,60.39,13201.5,50.5344,50.5428,50.4843,50.5094,13201.5
2020-10-09 11:40:00,60.35,60.39,60.29,60.32,13512.0,50.4759,50.5094,50.4257,50.4508,13512.0
2020-10-09 11:45:00,60.37,60.51,60.35,60.47,9670.5,50.4926,50.6097,50.4759,50.5763,9670.5
2020-10-09 11:50:00,60.49,60.53,60.45,60.51,26302.5,50.593,50.6265,50.5595,50.6097,26302.5
2020-10-09 11:55:00,60.49,60.61,60.46,60.56,17221.5,50.593,50.6934,50.5679,50.6515,17221.5
2020-10-09 12:00:00,60.56,60.59,60.53,60.56,9342.0,50.6515,50.6766,50.6265,50.6515,9342.0
2020-10-09 12:05:00,60.59,60.64,60.56,60.59,12805.5,50.6766,50.7185,50.6515,50.6766,12805.5
2020-10-09 12:10:00,60.59,60.59,60.51,60.53,8055.0,50.6766,50.6766,50.6097,50.6265,8055.0
2020-10-09 12:15:00,60.5,60.51,60.44,60.46,9774.0,50.6014,50.6097,50.5512,50.5679,9774.0
2020-10-09 12:20:00,60.49,60.51,60.45,60.48,14430.0,50.593,50.6097,50.5595,50.5846,14430.0
2020-10-09 12:25:00,60.49,60.49,60.37,60.39,37551.0,50.593,50.593,50.4926,50.5094,37551.0
2020-10-09 12:30:00,60.41,60.43,60.27,60.31,21376.5,50.5261,50.5428,50.409,50.4424,21376.5
2020-10-09 12:35:00,60.33,60.33,60.21,60.25,33711.0,50.4592,50.4592,50.3588,50.3923,33711.0
2020-10-09 12:40:00,60.25,60.33,60.24,60.32,6616.5,50.3923,50.4592,50.3839,50.4508,6616.5
2020-10-09 12:45:00,60.33,60.34,60.28,60.32,5608.5,50.4592,50.4675,50.4174,50.4508,5608.5
2020-10-09 12:50:00,60.32,60.33,60.26,60.27,7362.0,50.4508,50.4592,50.4006,50.409,7362.0
2020-10-09 12:55:00,60.27,60.28,60.16,60.19,48370.5,50.409,50.4174,50.317,50.3421,48370.5
2020-10-09 13:00:00,60.19,60.2,60.17,60.17,25465.5,50.3421,50.3504,50.3254,50.3254,25465.5
2020-10-09 13:05:00,60.17,60.19,60.15,60.17,22737.0,50.3254,50.3421,50.3086,50.3254,22737.0
2020-10-09 13:10:00,60.17,60.17,60.07,60.08,13893.0,50.3254,50.3254,50.2417,50.2501,13893.0
2020-10-09 13:15:00,60.09,60.09,60.02,60.04,13917.0,50.2584,50.2584,50.1999,50.2166,13917.0
2020-10-09 13:20:00,60.04,60.06,60.03,60.05,6027.0,50.2166,50.2333,50.2083,50.225,6027.0
2020-10-09 13:25:00,60.05,60.11,60.03,60.04,25642.5,50.225,50.2752,50.2083,50.2166,25642.5
2020-10-09 13:30:00,60.03,60.07,60.03,60.03,14068.5,50.2083,50.2417,50.2083,50.2083,14068.5
2020-10-09 13:35:00,60.04,60.05,59.92,59.93,33006.0,50.2166,50.225,50.1163,50.1246,33006.0
2020-10-09 13:40:00,59.93,59.94,59.85,59.85,19176.0,50.1246,50.133,50.0577,50.0577,19176.0
2020-10-09 13:45:00,59.85,59.85,59.82,59.84,17551.5,50.0577,50.0577,50.0326,50.0493,17551.5
2020-10-09 13:50:00,59.85,59.85,59.73,59.81,87117.0,50.0577,50.0577,49.9573,50.0243,87117.0
2020-10-09 13:55:00,59.81,59.81,59.63,59.71,65739.0,50.0243,50.0243,49.8737,49.9406,65739.0
2020-10-09 14:00:00,59.73,59.73,59.55,59.57,58422.0,49.9573,49.9573,49.8068,49.8235,58422.0
2020-10-09 14:05:00,59.61,59.63,59.57,59.57,10374.0,49.857,49.8737,49.8235,49.8235,10374.0
2020-10-09 14:10:00,59.59,59.59,59.52,59.56,16000.5,49.8402,49.8402,49.7817,49.8152,16000.5
2020-10-09 14:15:00,59.56,59.58,59.52,59.53,13986.0,49.8152,49.8319,49.7817,49.7901,13986.0
2020-10-09 14:20:00,59.51,59.55,59.39,59.42,29661.0,49.7733,49.8068,49.673,49.6981,29661.0
2020-10-09 14:25:00,59.41,59.42,59.31,59.37,24657.0,49.6897,49.6981,49.6061,49.6562,24657.0
2020-10-09 14:30:00,59.37,59.43,59.32,59.37,20977.5,49.6562,49.7064,49.6144,49.6562,20977.5
2020-10-09 14:35:00,59.38,59.39,59.22,59.27,16476.0,49.6646,49.673,49.5308,49.5726,16476.0
2020-10-09 14:40:00,59.27,59.42,59.25,59.33,22884.0,49.5726,49.6981,49.5559,49.6228,22884.0
2020-10-09 14:45:00,59.32,59.38,59.31,59.32,21049.5,49.6144,49.6646,49.6061,49.6144,21049.5
2020-10-09 14:50:00,59.35,59.46,59.33,59.46,15291.0,49.6395,49.7315,49.6228,49.7315,15291.0
2020-10-09 14:55:00,59.45,59.49,59.43,59.46,10074.0,49.7232,49.7566,49.7064,49.7315,10074.0
2020-10-09 15:00:00,59.46,59.51,59.39,59.51,11416.5,49.7315,49.7733,49.673,49.7733,11416.5
2020-10-09 15:05:00,59.49,59.49,59.38,59.41,19491.0,49.7566,49.7566,49.6646,49.6897,19491.0
2020-10-09 15:10:00,59.39,59.41,59.35,59.37,30865.5,49.673,49.6897,49.6395,49.6562,30865.5
2020-10-09 15:15:00,59.37,59.38,59.31,59.35,33960.0,49.6562,49.6646,49.6061,49.6395,33960.0
2020-10-09 15:20:00,59.35,59.47,59.35,59.42,41506.5,49.6395,49.7399,49.6395,49.6981,41506.5
2020-10-09 15:25:00,59.42,59.51,59.41,59.49,16473.0,49.6981,49.7733,49.6897,49.7566,16473.0
2020-10-09 15:30:00,59.51,59.51,59.35,59.37,24955.5,49.7733,49.7733,49.6395,49.6562,24955.5
2020-10-09 15:35:00,59.37,59.49,59.36,59.43,21648.0,49.6562,49.7566,49.6479,49.7064,21648.0
2020-10-09 15:40:00,59.45,59.47,59.41,59.44,38332.5,49.7232,49.7399,49.6897,49.7148,38332.5
2020-10-09 15:45:00,59.44,59.46,59.31,59.32,43740.0,49.7148,49.7315,49.6061,49.6144,43740.0
2020-10-09 15:50:00,59.32,59.44,59.3,59.42,72924.0,49.6144,49.7148,49.5977,49.6981,72924.0
2020-10-09 15:55:00,59.43,59.49,59.37,59.48,125125.5,49.7064,49.7566,49.6562,49.7482,125125.5
2020-10-12 09:30:00,60.15,60.18,59.73,59.93,40219.5,50.3086,50.3337,49.9573,50.1246,40219.5
2020-10-12 09:35:00,59.96,59.97,59.71,59.8,15021.0,50.1497,50.1581,49.9406,50.0159,15021.0
2020-10-12 09:40:00,59.79,60.03,59.79,60.03,7539.0,50.0075,50.2083,50.0075,50.2083,7539.0
2020-10-12 09:45:00,59.97,60.03,59.64,59.82,13447.5,50.1581,50.2083,49.8821,50.0326,13447.5
2020-10-12 09:50:00,59.79,59.98,59.77,59.98,16296.0,50.0075,50.1664,49.9908,50.1664,16296.0
2020-10-12 09:55:00,60.0,60.08,59.93,60.01,7111.5,50.1832,50.2501,50.1246,50.1915,7111.5
2020-10-12 10:00:00,60.01,60.15,59.98,60.04,18121.5,50.1915,50.3086,50.1664,50.2166,18121.5
2020-10-12 10:05:00,60.08,60.15,60.01,60.01,6369.0,50.2501,50.3086,50.1915,50.1915,6369.0
2020-10-12 10:10:00,60.01,60.04,59.93,59.93,3993.0,50.1915,50.2166,50.1246,50.1246,3993.0
2020-10-12 10:15:00,59.94,59.94,59.85,59.89,11719.5,50.133,50.133,50.0577,50.0912,11719.5
2020-10-12 10:20:00,59.73,59.83,59.72,59.81,5080.5,49.9573,50.041,49.949,50.0243,5080.5
2020-10-12 10:25:00,59.85,59.96,59.79,59.96,4266.0,50.0577,50.1497,50.0075,50.1497,4266.0
2020-10-12 10:30:00,59.96,60.03,59.81,59.92,6553.5,50.1497,50.2083,50.0243,50.1163,6553.5
2020-10-12 10:35:00,59.96,59.96,59.81,59.85,14905.5,50.1497,50.1497,50.0243,50.0577,14905.5
2020-10-12 10:40:00,59.85,59.89,59.72,59.72,4999.5,50.0577,50.0912,49.949,49.949,4999.5
2020-10-12 10:45:00,59.79,59.79,59.57,59.6,18459.0,50.0075,50.0075,49.8235,49.8486,18459.0
2020-10-12 10:50:00,59.6,59.75,59.57,59.7,18916.5,49.8486,49.9741,49.8235,49.9323,18916.5
2020-10-12 10:55:00,59.72,59.75,59.42,59.42,16279.5,49.949,49.9741,49.6981,49.6981,16279.5
2020-10-12 11:00:00,59.47,59.61,59.45,59.61,14296.5,49.7399,49.857,49.7232,49.857,14296.5
2020-10-12 11:05:00,59.57,59.72,59.57,59.72,10284.0,49.8235,49.949,49.8235,49.949,10284.0
2020-10-12 11:10:00,59.73,59.95,59.71,59.95,12082.5,49.9573,50.1413,49.9406,50.1413,12082.5
2020-10-12 11:15:00,59.95,60.03,59.91,59.94,11215.5,50.1413,50.2083,50.1079,50.133,11215.5
2020-10-12 11:20:00,59.93,60.05,59.92,60.02,11874.0,50.1246,50.225,50.1163,50.1999,11874.0
2020-10-12 11:25:00,60.04,60.05,59.97,59.99,12912.0,50.2166,50.225,50.1581,50.1748,12912.0
2020-10-12 11:30:00,59.96,60.09,59.96,60.01,23638.5,50.1497,50.2584,50.1497,50.1915,23638.5
2020-10-12 11:35:00,60.03,60.04,59.93,59.93,15820.5,50.2083,50.2166,50.1246,50.1246,15820.5
2020-10-12 11:40:00,59.95,60.01,59.92,60.0,14557.5,50.1413,50.1915,50.1163,50.1832,14557.5
2020-10-12 11:45:00,59.97,60.02,59.93,59.95,12789.0,50.1581,50.1999,50.1246,50.1413,12789.0
2020-10-12 11:50:00,59.91,59.98,59.89,59.97,14904.0,50.1079,50.1664,50.0912,50.1581,14904.0
2020-10-12 11:55:00,59.97,59.97,59.91,59.93,9681.0,50.1581,50.1581,50.1079,50.1246,9681.0
2020-10-12 12:00:00,59.94,59.95,59.81,59.85,8718.0,50.133,50.1413,50.0243,50.0577,8718.0
2020-10-12 12:05:00,59.85,59.89,59.81,59.87,14821.5,50.0577,50.0912,50.0243,50.0744,14821.5
2020-10-12 12:10:00,59.85,59.93,59.85,59.9,12619.5,50.0577,50.1246,50.0577,50.0995,12619.5
2020-10-12 12:15:00,59.91,59.91,59.87,59.91,6366.0,50.1079,50.1079,50.0744,50.1079,6366.0
2020-10-12 12:20:00,59.91,59.98,59.89,59.98,11664.0,50.1079,50.1664,50.0912,50.1664,11664.0
2020-10-12 12:25:00,59.95,60.04,59.93,60.04,14746.5,50.1413,50.2166,50.1246,50.2166,14746.5
2020-10-12 12:30:00,60.0,60.02,59.96,59.97,12408.0,50.1832,50.1999,50.1497,50.1581,12408.0
2020-10-12 12:35:00,59.94,60.03,59.94,60.02,10428.0,50.133,50.2083,50.133,50.1999,10428.0
2020-10-12 12:40:00,60.03,60.09,60.01,60.05,20211.0,50.2083,50.2584,50.1915,50.225,20211.0
2020-10-12 12:45:00,60.07,60.09,59.98,60.03,18249.0,50.2417,50.2584,50.1664,50.2083,18249.0
2020-10-12 12:50:00,60.01,60.03,59.92,59.98,7579.5,50.1915,50.2083,50.1163,50.1664,7579.5
2020-10-12 12:55:00,59.99,60.02,59.97,60.01,5866.5,50.1748,50.1999,50.1581,50.1915,5866.5
2020-10-12 13:00:00,60.01,60.01,59.92,59.92,12051.0,50.1915,50.1915,50.1163,50.1163,12051.0
2020-10-12 13:05:00,59.9,59.96,59.87,59.96,5637.0,50.0995,50.1497,50.0744,50.1497,5637.0
2020-10-12 13:10:00,59.93,59.97,59.93,59.95,6507.0,50.1246,50.1581,50.1246,50.1413,6507.0
2020-10-12 13:15:00,59.97,60.09,59.96,60.05,21331.5,50.1581,50.2584,50.1497,50.225,21331.5
2020-10-12 13:20:00,60.07,60.13,60.0,60.13,29109.0,50.2417,50.2919,50.1832,50.2919,29109.0
2020-10-12 13:25:00,60.13,60.13,60.01,60.04,18097.5,50.2919,50.2919,50.1915,50.2166,18097.5
2020-10-12 13:30:00,60.04,60.13,60.0,60.06,16792.5,50.2166,50.2919,50.1832,50.2333,16792.5
2020-10-12 13:35:00,60.0,60.01,59.96,60.0,7153.5,50.1832,50.1915,50.1497,50.1832,7153.5
2020-10-12 13:40:00,60.01,60.03,59.96,59.99,8121.0,50.1915,50.2083,50.1497,50.1748,8121.0
2020-10-12 13:45:00,60.02,60.03,59.9,59.97,10051.5,50.1999,50.2083,50.0995,50.1581,10051.5
2020-10-12 13:50:00,59.97,60.01,59.95,59.98,8659.5,50.1581,50.1915,50.1413,50.1664,8659.5
2020-10-12 13:55:00,59.99,59.99,59.94,59.96,9988.5,50.1748,50.1748,50.133,50.1497,9988.5
2020-10-12 14:00:00,59.96,60.05,59.95,59.97,18850.5,50.1497,50.225,50.1413,50.1581,18850.5
2020-10-12 14:05:00,59.97,59.99,59.94,59.99,9591.0,50.1581,50.1748,50.133,50.1748,9591.0
2020-10-12 14:10:00,59.96,59.99,59.85,59.9,20113.5,50.1497,50.1748,50.0577,50.0995,20113.5
2020-10-12 14:15:00,59.91,59.98,59.87,59.97,7281.0,50.1079,50.1664,50.0744,50.1581,7281.0
2020-10-12 14:20:00,59.95,59.99,59.9,59.94,15619.5,50.1413,50.1748,50.0995,50.133,15619.5
2020-10-12 14:25:00,59.94,59.99,59.92,59.98,13698.0,50.133,50.1748,50.1163,50.1664,13698.0
2020-10-12 14:30:00,59.99,60.01,59.91,59.95,14577.0,50.1748,50.1915,50.1079,50.1413,14577.0
2020-10-12 14:35:00,59.95,59.98,59.91,59.97,11551.5,50.1413,50.1664,50.1079,50.1581,11551.5
2020-10-12 14:40:00,59.99,59.99,59.9,59.9,17398.5,50.1748,50.1748,50.0995,50.0995,17398.5
2020-10-12 14:45:00,59.9,59.97,59.87,59.87,26874.0,50.0995,50.1581,50.0744,50.0744,26874.0
2020-10-12 14:50:00,59.88,59.91,59.83,59.89,12567.0,50.0828,50.1079,50.041,50.0912,12567.0
2020-10-12 14:55:00,59.89,59.95,59.85,59.95,10410.0,50.0912,50.1413,50.0577,50.1413,10410.0
2020-10-12 15:00:00,59.95,59.98,59.87,59.94,15430.5,50.1413,50.1664,50.0744,50.133,15430.5
2020-10-12 15:05:00,59.94,59.95,59.85,59.85,11235.0,50.133,50.1413,50.0577,50.0577,11235.0
2020-10-12 15:10:00,59.85,59.87,59.79,59.83,14449.5,50.0577,50.0744,50.0075,50.041,14449.5
2020-10-12 15:15:00,59.83,59.93,59.83,59.93,16009.5,50.041,50.1246,50.041,50.1246,16009.5
2020-10-12 15:20:00,59.93,59.95,59.91,59.93,15292.5,50.1246,50.1413,50.1079,50.1246,15292.5
2020-10-12 15:25:00,59.95,59.95,59.88,59.91,13978.5,50.1413,50.1413,50.0828,50.1079,13978.5
2020-10-12 15:30:00,59.91,59.93,59.88,59.89,19557.0,50.1079,50.1246,50.0828,50.0912,19557.0
2020-10-12 15:35:00,59.88,59.95,59.87,59.93,26598.0,50.0828,50.1413,50.0744,50.1246,26598.0
2020-10-12 15:40:00,59.93,59.97,59.91,59.93,30744.0,50.1246,50.1581,50.1079,50.1246,30744.0
2020-10-12 15:45:00,59.93,59.95,59.75,59.75,30774.0,50.1246,50.1413,49.9741,49.9741,30774.0
2020-10-12 15:50:00,59.78,59.89,59.78,59.85,66601.5,49.9992,50.0912,49.9992,50.0577,66601.5
2020-10-12 15:55:00,59.83,59.91,59.83,59.85,92796.0,50.041,50.1079,50.041,50.0577,92796.0
2020-10-13 09:30:00,59.31,59.93,59.29,59.9,65436.0,49.6061,50.1246,49.5893,50.0995,65436.0
2020-10-13 09:35:00,59.85,59.87,59.42,59.55,22219.5,50.0577,50.0744,49.6981,49.8068,22219.5
2020-10-13 09:40:00,59.53,59.57,58.94,58.94,31338.0,49.7901,49.8235,49.2966,49.2966,31338.0
2020-10-13 09:45:00,58.93,59.11,58.81,58.94,49623.0,49.2882,49.4388,49.1879,49.2966,49623.0
2020-10-13 09:50:00,58.89,58.98,58.61,58.71,25095.0,49.2548,49.3301,49.0206,49.1042,25095.0
2020-10-13 09:55:00,58.71,58.73,58.55,58.6,38289.0,49.1042,49.121,48.9704,49.0122,38289.0
2020-10-13 10:00:00,58.59,58.81,58.52,58.8,35854.5,49.0039,49.1879,48.9453,49.1795,35854.5
2020-10-13 10:05:00,58.79,58.93,58.69,58.78,21460.5,49.1711,49.2882,49.0875,49.1628,21460.5
2020-10-13 10:10:00,58.73,58.73,58.61,58.67,10719.0,49.121,49.121,49.0206,49.0708,10719.0
2020-10-13 10:15:00,58.69,58.83,58.65,58.69,22381.5,49.0875,49.2046,49.054,49.0875,22381.5
2020-10-13 10:20:00,58.72,58.82,58.72,58.77,8937.0,49.1126,49.1962,49.1126,49.1544,8937.0
2020-10-13 10:25:00,58.77,58.9,58.75,58.79,13048.5,49.1544,49.2631,49.1377,49.1711,13048.5
2020-10-13 10:30:00,58.8,58.87,58.69,58.82,20275.5,49.1795,49.2381,49.0875,49.1962,20275.5
2020-10-13 10:35:00,58.83,58.95,58.83,58.93,23941.5,49.2046,49.305,49.2046,49.2882,23941.5
2020-10-13 10:40:00,58.91,58.95,58.69,58.77,21318.0,49.2715,49.305,49.0875,49.1544,21318.0
2020-10-13 10:45:00,58.79,58.83,58.67,58.71,15576.0,49.1711,49.2046,49.0708,49.1042,15576.0
2020-10-13 10:50:00,58.72,58.74,58.65,58.67,14427.0,49.1126,49.1293,49.054,49.0708,14427.0
2020-10-13 10:55:00,58.65,58.8,58.55,58.55,28567.5,49.054,49.1795,48.9704,48.9704,28567.5
2020-10-13 11:00:00,58.53,58.61,58.53,58.61,16672.5,48.9537,49.0206,48.9537,49.0206,16672.5
2020-10-13 11:05:00,58.61,58.61,58.42,58.46,15426.0,49.0206,49.0206,48.8617,48.8951,15426.0
2020-10-13 11:10:00,58.47,58.64,58.44,58.5,15210.0,48.9035,49.0457,48.8784,48.9286,15210.0
2020-10-13 11:15:00,58.43,58.57,58.42,58.51,19018.5,48.87,48.9871,48.8617,48.937,19018.5
2020-10-13 11:20:00,58.52,58.56,58.44,58.47,21564.0,48.9453,48.9788,48.8784,48.9035,21564.0
2020-10-13 11:25:00,58.45,58.54,58.45,58.49,23658.0,48.8868,48.962,48.8868,48.9202,23658.0
2020-10-13 11:30:00,58.5,58.62,58.49,58.57,16975.5,48.9286,49.029,48.9202,48.9871,16975.5
2020-10-13 11:35:00,58.57,58.67,58.53,58.54,16533.0,48.9871,49.0708,48.9537,48.962,16533.0
2020-10-13 11:40:00,58.54,58.55,58.41,58.43,9937.5,48.962,48.9704,48.8533,48.87,9937.5
2020-10-13 11:45:00,58.43,58.49,58.42,58.46,8691.0,48.87,48.9202,48.8617,48.8951,8691.0
2020-10-13 11:50:00,58.47,58.53,58.4,58.53,17487.0,48.9035,48.9537,48.8449,48.9537,17487.0
2020-10-13 11:55:00,58.53,58.53,58.45,58.45,8896.5,48.9537,48.9537,48.8868,48.8868,8896.5
2020-10-13 12:00:00,58.47,58.49,58.44,58.47,12739.5,48.9035,48.9202,48.8784,48.9035,12739.5
2020-10-13 12:05:00,58.51,58.67,58.51,58.63,12051.0,48.937,49.0708,48.937,49.0373,12051.0
2020-10-13 12:10:00,58.63,58.66,58.53,58.55,13813.5,49.0373,49.0624,48.9537,48.9704,13813.5
2020-10-13 12:15:00,58.57,58.75,58.57,58.73,12858.0,48.9871,49.1377,48.9871,49.121,12858.0
2020-10-13 12:20:00,58.71,58.81,58.67,58.81,7492.5,49.1042,49.1879,49.0708,49.1879,7492.5
2020-10-13 12:25:00,58.79,58.81,58.72,58.76,10143.0,49.1711,49.1879,49.1126,49.146,10143.0
2020-10-13 12:30:00,58.75,58.83,58.71,58.75,9351.0,49.1377,49.2046,49.1042,49.1377,9351.0
2020-10-13 12:35:00,58.74,58.77,58.7,58.73,7360.5,49.1293,49.1544,49.0959,49.121,7360.5
2020-10-13 12:40:00,58.71,58.84,58.71,58.82,19543.5,49.1042,49.213,49.1042,49.1962,19543.5
2020-10-13 12:45:00,58.86,59.01,58.86,58.99,10869.0,49.2297,49.3551,49.2297,49.3384,10869.0
2020-10-13 12:50:00,59.01,59.07,58.99,59.02,12411.0,49.3551,49.4053,49.3384,49.3635,12411.0
2020-10-13 12:55:00,59.03,59.07,58.95,58.95,11202.0,49.3719,49.4053,49.305,49.305,11202.0
2020-10-13 13:00:00,58.95,59.07,58.95,59.03,10821.0,49.305,49.4053,49.305,49.3719,10821.0
2020-10-13 13:05:00,59.03,59.04,58.93,58.95,6792.0,49.3719,49.3802,49.2882,49.305,6792.0
2020-10-13 13:10:00,58.95,59.02,58.86,58.89,9730.5,49.305,49.3635,49.2297,49.2548,9730.5
2020-10-13 13:15:00,58.88,58.97,58.88,58.94,8944.5,49.2464,49.3217,49.2464,49.2966,8944.5
2020-10-13 13:20:00,58.93,59.0,58.86,58.91,16624.5,49.2882,49.3468,49.2297,49.2715,16624.5
2020-10-13 13:25:00,58.91,58.99,58.91,58.94,6457.5,49.2715,49.3384,49.2715,49.2966,6457.5
2020-10-13 13:30:00,58.95,59.1,58.94,59.1,14746.5,49.305,49.4304,49.2966,49.4304,14746.5
2020-10-13 13:35:00,59.09,59.11,59.03,59.05,9352.5,49.4221,49.4388,49.3719,49.3886,9352.5
2020-10-13 13:40:00,59.05,59.12,59.03,59.12,12478.5,49.3886,49.4471,49.3719,49.4471,12478.5
2020-10-13 13:45:00,59.12,59.18,59.11,59.13,10251.0,49.4471,49.4973,49.4388,49.4555,10251.0
2020-10-13 13:50:00,59.13,59.17,59.07,59.11,9975.0,49.4555,49.489,49.4053,49.4388,9975.0
2020-10-13 13:55:00,59.12,59.13,59.06,59.11,10542.0,49.4471,49.4555,49.397,49.4388,10542.0
2020-10-13 14:00:00,59.11,59.21,59.08,59.2,12351.0,49.4388,49.5224,49.4137,49.5141,12351.0
2020-10-13 14:05:00,59.18,59.23,59.16,59.23,11935.5,49.4973,49.5391,49.4806,49.5391,11935.5
2020-10-13 14:10:00,59.21,59.28,59.21,59.26,10287.0,49.5224,49.581,49.5224,49.5642,10287.0
2020-10-13 14:15:00,59.26,59.29,59.22,59.29,11425.5,49.5642,49.5893,49.5308,49.5893,11425.5
2020-10-13 14:20:00,59.29,59.29,59.21,59.25,10287.0,49.5893,49.5893,49.5224,49.5559,10287.0
2020-10-13 14:25:00,59.27,59.28,59.18,59.18,13794.0,49.5726,49.581,49.4973,49.4973,13794.0
2020-10-13 14:30:00,59.18,59.25,59.07,59.19,17227.5,49.4973,49.5559,49.4053,49.5057,17227.5
2020-10-13 14:35:00,59.2,59.2,58.95,58.95,9336.0,49.5141,49.5141,49.305,49.305,9336.0
2020-10-13 14:40:00,58.95,59.04,58.93,59.04,12349.5,49.305,49.3802,49.2882,49.3802,12349.5
2020-10-13 14:45:00,58.99,59.06,58.89,59.0,12459.0,49.3384,49.397,49.2548,49.3468,12459.0
2020-10-13 14:50:00,58.99,59.06,58.95,58.96,13303.5,49.3384,49.397,49.305,49.3133,13303.5
2020-10-13 14:55:00,58.95,59.09,58.95,59.04,12750.0,49.305,49.4221,49.305,49.3802,12750.0
2020-10-13 15:00:00,59.03,59.07,59.01,59.04,10110.0,49.3719,49.4053,49.3551,49.3802,10110.0
2020-10-13 15:05:00,59.06,59.09,59.03,59.06,10470.0,49.397,49.4221,49.3719,49.397,10470.0
2020-10-13 15:10:00,59.05,59.18,59.05,59.12,18403.5,49.3886,49.4973,49.3886,49.4471,18403.5
2020-10-13 15:15:00,59.12,59.2,59.12,59.17,16660.5,49.4471,49.5141,49.4471,49.489,16660.5
2020-10-13 15:20:00,59.15,59.24,59.13,59.23,17011.5,49.4722,49.5475,49.4555,49.5391,17011.5
2020-10-13 15:25:00,59.23,59.33,59.22,59.27,14700.0,49.5391,49.6228,49.5308,49.5726,14700.0
2020-10-13 15:30:00,59.27,59.33,59.21,59.27,23869.5,49.5726,49.6228,49.5224,49.5726,23869.5
2020-10-13 15:35:00,59.28,59.29,59.13,59.19,23077.5,49.581,49.5893,49.4555,49.5057,23077.5
2020-10-13 15:40:00,59.17,59.25,59.15,59.15,24943.5,49.489,49.5559,49.4722,49.4722,24943.5
2020-10-13 15:45:00,59.13,59.2,59.11,59.12,28501.5,49.4555,49.5141,49.4388,49.4471,28501.5
2020-10-13 15:50:00,59.14,59.24,59.12,59.15,62635.5,49.4639,49.5475,49.4471,49.4722,62635.5
2020-10-13 15:55:00,59.16,59.18,59.02,59.03,112350.0,49.4806,49.4973,49.3635,49.3719,112350.0
2020-10-14 09:30:00,58.84,59.27,58.84,59.19,44791.5,49.213,49.5726,49.213,49.5057,44791.5
2020-10-14 09:35:00,59.22,59.22,59.05,59.15,12991.5,49.5308,49.5308,49.3886,49.4722,12991.5
2020-10-14 09:40:00,59.19,59.57,59.15,59.55,9985.5,49.5057,49.8235,49.4722,49.8068,9985.5
2020-10-14 09:45:00,59.55,59.82,59.5,59.8,9048.0,49.8068,50.0326,49.765,50.0159,9048.0
2020-10-14 09:50:00,59.83,59.83,59.71,59.77,7530.0,50.041,50.041,49.9406,49.9908,7530.0
2020-10-14 09:55:00,59.78,59.97,59.78,59.97,5481.0,49.9992,50.1581,49.9992,50.1581,5481.0
2020-10-14 10:00:00,59.93,60.0,59.8,59.83,12180.0,50.1246,50.1832,50.0159,50.041,12180.0
2020-10-14 10:05:00,59.84,59.84,59.68,59.79,5850.0,50.0493,50.0493,49.9155,50.0075,5850.0
2020-10-14 10:10:00,59.72,59.75,59.63,59.75,7962.0,49.949,49.9741,49.8737,49.9741,7962.0
2020-10-14 10:15:00,59.75,59.75,59.6,59.63,8014.5,49.9741,49.9741,49.8486,49.8737,8014.5
2020-10-14 10:20:00,59.61,59.91,59.61,59.81,4500.0,49.857,50.1079,49.857,50.0243,4500.0
2020-10-14 10:25:00,59.82,59.82,59.73,59.76,6000.0,50.0326,50.0326,49.9573,49.9824,6000.0
2020-10-14 10:30:00,59.81,59.89,59.71,59.72,8025.0,50.0243,50.0912,49.9406,49.949,8025.0
2020-10-14 10:35:00,59.74,59.83,59.73,59.77,8514.0,49.9657,50.041,49.9573,49.9908,8514.0
2020-10-14 10:40:00,59.81,59.82,59.57,59.57,9019.5,50.0243,50.0326,49.8235,49.8235,9019.5
2020-10-14 10:45:00,59.61,59.7,59.59,59.7,8584.5,49.857,49.9323,49.8402,49.9323,8584.5
2020-10-14 10:50:00,59.69,59.77,59.66,59.77,16387.5,49.9239,49.9908,49.8988,49.9908,16387.5
2020-10-14 10:55:00,59.76,59.76,59.67,59.69,16951.5,49.9824,49.9824,49.9072,49.9239,16951.5
2020-10-14 11:00:00,59.71,59.72,59.61,59.69,15498.0,49.9406,49.949,49.857,49.9239,15498.0
2020-10-14 11:05:00,59.69,59.79,59.65,59.73,13729.5,49.9239,50.0075,49.8904,49.9573,13729.5
2020-10-14 11:10:00,59.75,59.75,59.61,59.65,9222.0,49.9741,49.9741,49.857,49.8904,9222.0
2020-10-14 11:15:00,59.67,59.73,59.62,59.73,6916.5,49.9072,49.9573,49.8653,49.9573,6916.5
2020-10-14 11:20:00,59.69,59.73,59.67,59.68,5124.0,49.9239,49.9573,49.9072,49.9155,5124.0
2020-10-14 11:25:00,59.71,59.79,59.67,59.75,6450.0,49.9406,50.0075,49.9072,49.9741,6450.0
2020-10-14 11:30:00,59.76,59.81,59.75,59.77,5815.5,49.9824,50.0243,49.9741,49.9908,5815.5
2020-10-14 11:35:00,59.79,59.84,59.75,59.79,5475.0,50.0075,50.0493,49.9741,50.0075,5475.0
2020-10-14 11:40:00,59.77,59.79,59.7,59.7,7240.5,49.9908,50.0075,49.9323,49.9323,7240.5
2020-10-14 11:45:00,59.65,59.67,59.43,59.52,8551.5,49.8904,49.9072,49.7064,49.7817,8551.5
2020-10-14 11:50:00,59.52,59.55,59.36,59.36,8080.5,49.7817,49.8068,49.6479,49.6479,8080.5
2020-10-14 11:55:00,59.39,59.39,59.29,59.29,5791.5,49.673,49.673,49.5893,49.5893,5791.5
2020-10-14 12:00:00,59.34,59.45,59.34,59.43,7542.0,49.6312,49.7232,49.6312,49.7064,7542.0
2020-10-14 12:05:00,59.41,59.6,59.41,59.5,4200.0,49.6897,49.8486,49.6897,49.765,4200.0
2020-10-14 12:10:00,59.49,59.51,59.39,59.47,7707.0,49.7566,49.7733,49.673,49.7399,7707.0
2020-10-14 12:15:00,59.45,59.45,59.33,59.33,5938.5,49.7232,49.7232,49.6228,49.6228,5938.5
2020-10-14 12:20:00,59.37,59.37,59.26,59.26,4293.0,49.6562,49.6562,49.5642,49.5642,4293.0
2020-10-14 12:25:00,59.28,59.37,59.27,59.33,9175.5,49.581,49.6562,49.5726,49.6228,9175.5
2020-10-14 12:30:00,59.31,59.39,59.29,59.31,8028.0,49.6061,49.673,49.5893,49.6061,8028.0
2020-10-14 12:35:00,59.32,59.36,59.23,59.3,8415.0,49.6144,49.6479,49.5391,49.5977,8415.0
2020-10-14 12:40:00,59.29,59.33,59.23,59.26,4351.5,49.5893,49.6228,49.5391,49.5642,4351.5
2020-10-14 12:45:00,59.25,59.27,59.21,59.26,2400.0,49.5559,49.5726,49.5224,49.5642,2400.0
2020-10-14 12:50:00,59.25,59.33,59.24,59.27,4050.0,49.5559,49.6228,49.5475,49.5726,4050.0
2020-10-14 12:55:00,59.27,59.35,59.27,59.31,7656.0,49.5726,49.6395,49.5726,49.6061,7656.0
2020-10-14 13:00:00,59.31,59.39,59.29,59.37,3600.0,49.6061,49.673,49.5893,49.6562,3600.0
2020-10-14 13:05:00,59.35,59.39,59.33,59.39,4242.0,49.6395,49.673,49.6228,49.673,4242.0
2020-10-14 13:10:00,59.37,59.4,59.35,59.36,3450.0,49.6562,49.6813,49.6395,49.6479,3450.0
2020-10-14 13:15:00,59.36,59.36,59.29,59.31,5100.0,49.6479,49.6479,49.5893,49.6061,5100.0
2020-10-14 13:20:00,59.31,59.31,59.21,59.25,4800.0,49.6061,49.6061,49.5224,49.5559,4800.0
2020-10-14 13:25:00,59.24,59.27,59.18,59.23,6900.0,49.5475,49.5726,49.4973,49.5391,6900.0
2020-10-14 13:30:00,59.23,59.25,59.14,59.14,5599.5,49.5391,49.5559,49.4639,49.4639,5599.5
2020-10-14 13:35:00,59.17,59.21,59.15,59.21,5550.0,49.489,49.5224,49.4722,49.5224,5550.0
2020-10-14 13:40:00,59.21,59.24,59.17,59.19,5187.0,49.5224,49.5475,49.489,49.5057,5187.0
2020-10-14 13:45:00,59.21,59.29,59.18,59.29,5100.0,49.5224,49.5893,49.4973,49.5893,5100.0
2020-10-14 13:50:00,59.29,59.29,59.17,59.25,26163.0,49.5893,49.5893,49.489,49.5559,26163.0
2020-10-14 13:55:00,59.23,59.23,59.16,59.17,8854.5,49.5391,49.5391,49.4806,49.489,8854.5
2020-10-14 14:00:00,59.18,59.18,59.08,59.17,10423.5,49.4973,49.4973,49.4137,49.489,10423.5
2020-10-14 14:05:00,59.17,59.21,59.17,59.19,16554.0,49.489,49.5224,49.489,49.5057,16554.0
2020-10-14 14:10:00,59.16,59.21,59.12,59.17,12150.0,49.4806,49.5224,49.4471,49.489,12150.0
2020-10-14 14:15:00,59.19,59.27,59.12,59.27,18043.5,49.5057,49.5726,49.4471,49.5726,18043.5
2020-10-14 14:20:00,59.25,59.29,59.21,59.25,8274.0,49.5559,49.5893,49.5224,49.5559,8274.0
2020-10-14 14:25:00,59.23,59.26,59.19,59.21,9870.0,49.5391,49.5642,49.5057,49.5224,9870.0
2020-10-14 14:30:00,59.21,59.25,59.07,59.07,6300.0,49.5224,49.5559,49.4053,49.4053,6300.0
2020-10-14 14:35:00,59.1,59.17,59.06,59.06,7500.0,49.4304,49.489,49.397,49.397,7500.0
2020-10-14 14:40:00,59.09,59.2,59.09,59.16,7653.0,49.4221,49.5141,49.4221,49.4806,7653.0
2020-10-14 14:45:00,59.15,59.25,59.14,59.25,4650.0,49.4722,49.5559,49.4639,49.5559,4650.0
2020-10-14 14:50:00,59.23,59.25,59.13,59.19,8446.5,49.5391,49.5559,49.4555,49.5057,8446.5
2020-10-14 14:55:00,59.19,59.27,59.19,59.25,7350.0,49.5057,49.5726,49.5057,49.5559,7350.0
2020-10-14 15:00:00,59.27,59.35,59.21,59.33,6436.5,49.5726,49.6395,49.5224,49.6228,6436.5
2020-10-14 15:05:00,59.33,59.47,59.33,59.41,8869.5,49.6228,49.7399,49.6228,49.6897,8869.5
2020-10-14 15:10:00,59.42,59.47,59.41,59.43,12385.5,49.6981,49.7399,49.6897,49.7064,12385.5
2020-10-14 15:15:00,59.44,59.47,59.41,59.45,11256.0,49.7148,49.7399,49.6897,49.7232,11256.0
2020-10-14 15:20:00,59.47,59.5,59.41,59.41,13648.5,49.7399,49.765,49.6897,49.6897,13648.5
2020-10-14 15:25:00,59.43,59.47,59.39,59.46,13632.0,49.7064,49.7399,49.673,49.7315,13632.0
2020-10-14 15:30:00,59.46,59.52,59.39,59.41,22450.5,49.7315,49.7817,49.673,49.6897,22450.5
2020-10-14 15:35:00,59.42,59.45,59.32,59.38,14163.0,49.6981,49.7232,49.6144,49.6646,14163.0
2020-10-14 15:40:00,59.37,59.47,59.37,59.4,22125.0,49.6562,49.7399,49.6562,49.6813,22125.0
2020-10-14 15:45:00,59.38,59.43,59.34,59.37,28939.5,49.6646,49.7064,49.6312,49.6562,28939.5
2020-10-14 15:50:00,59.35,59.45,59.35,59.43,71203.5,49.6395,49.7232,49.6395,49.7064,71203.5
2020-10-14 15:55:00,59.44,59.44,59.29,59.33,98463.0,49.7148,49.7148,49.5893,49.6228,98463.0
2020-10-15 09:30:00,58.65,58.9,58.57,58.82,21355.5,49.054,49.2631,48.9871,49.1962,21355.5
2020-10-15 09:35:00,58.91,58.93,58.71,58.77,4518.0,49.2715,49.2882,49.1042,49.1544,4518.0
2020-10-15 09:40:00,58.75,58.89,58.67,58.84,5550.0,49.1377,49.2548,49.0708,49.213,5550.0
2020-10-15 09:45:00,58.92,59.05,58.85,59.04,7410.0,49.2799,49.3886,49.2213,49.3802,7410.0
2020-10-15 09:50:00,59.05,59.05,58.89,59.01,3747.0,49.3886,49.3886,49.2548,49.3551,3747.0
2020-10-15 09:55:00,58.98,59.09,58.98,59.08,3787.5,49.3301,49.4221,49.3301,49.4137,3787.5
2020-10-15 10:00:00,59.11,59.2,59.06,59.1,4662.0,49.4388,49.5141,49.397,49.4304,4662.0
2020-10-15 10:05:00,59.1,59.16,58.97,59.03,18492.0,49.4304,49.4806,49.3217,49.3719,18492.0
2020-10-15 10:10:00,59.03,59.17,58.97,59.13,6646.5,49.3719,49.489,49.3217,49.4555,6646.5
2020-10-15 10:15:00,59.13,59.14,59.01,59.01,2625.0,49.4555,49.4639,49.3551,49.3551,2625.0
2020-10-15 10:20:00,58.98,59.05,58.9,59.01,4753.5,49.3301,49.3886,49.2631,49.3551,4753.5
2020-10-15 10:25:00,59.05,59.05,58.87,58.97,4125.0,49.3886,49.3886,49.2381,49.3217,4125.0
2020-10-15 10:30:00,58.97,59.02,58.79,58.9,10561.5,49.3217,49.3635,49.1711,49.2631,10561.5
2020-10-15 10:35:00,58.87,58.95,58.81,58.91,7470.0,49.2381,49.305,49.1879,49.2715,7470.0
2020-10-15 10:40:00,58.89,58.97,58.84,58.96,11232.0,49.2548,49.3217,49.213,49.3133,11232.0
2020-10-15 10:45:00,58.95,59.01,58.9,58.93,9637.5,49.305,49.3551,49.2631,49.2882,9637.5
2020-10-15 10:50:00,58.92,58.99,58.86,58.89,4879.5,49.2799,49.3384,49.2297,49.2548,4879.5
2020-10-15 10:55:00,58.93,59.01,58.9,59.01,3370.5,49.2882,49.3551,49.2631,49.3551,3370.5
2020-10-15 11:00:00,58.95,59.0,58.88,58.95,6066.0,49.305,49.3468,49.2464,49.305,6066.0
2020-10-15 11:05:00,58.99,59.13,58.93,59.1,4644.0,49.3384,49.4555,49.2882,49.4304,4644.0
2020-10-15 11:10:00,59.07,59.07,58.99,59.03,5713.5,49.4053,49.4053,49.3384,49.3719,5713.5
2020-10-15 11:15:00,59.05,59.14,59.0,59.11,4725.0,49.3886,49.4639,49.3468,49.4388,4725.0
2020-10-15 11:20:00,59.07,59.09,59.01,59.01,9444.0,49.4053,49.4221,49.3551,49.3551,9444.0
2020-10-15 11:25:00,59.03,59.03,58.89,58.94,7051.5,49.3719,49.3719,49.2548,49.2966,7051.5
2020-10-15 11:30:00,58.97,59.0,58.93,58.97,6868.5,49.3217,49.3468,49.2882,49.3217,6868.5
2020-10-15 11:35:00,58.91,58.95,58.89,58.93,2338.5,49.2715,49.305,49.2548,49.2882,2338.5
2020-10-15 11:40:00,58.95,59.0,58.95,58.97,2100.0,49.305,49.3468,49.305,49.3217,2100.0
2020-10-15 11:45:00,59.03,59.05,59.0,59.0,2820.0,49.3719,49.3886,49.3468,49.3468,2820.0
2020-10-15 11:50:00,59.01,59.11,58.91,59.07,38091.0,49.3551,49.4388,49.2715,49.4053,38091.0
2020-10-15 11:55:00,59.08,59.08,58.91,58.93,6942.0,49.4137,49.4137,49.2715,49.2882,6942.0
2020-10-15 12:00:00,58.93,58.95,58.89,58.93,6300.0,49.2882,49.305,49.2548,49.2882,6300.0
2020-10-15 12:05:00,58.91,58.94,58.89,58.91,8025.0,49.2715,49.2966,49.2548,49.2715,8025.0
2020-10-15 12:10:00,58.89,58.97,58.89,58.97,3168.0,49.2548,49.3217,49.2548,49.3217,3168.0
2020-10-15 12:15:00,58.96,58.99,58.89,58.91,3523.5,49.3133,49.3384,49.2548,49.2715,3523.5
2020-10-15 12:20:00,58.9,58.97,58.88,58.93,4950.0,49.2631,49.3217,49.2464,49.2882,4950.0
2020-10-15 12:25:00,58.98,58.99,58.93,58.93,3300.0,49.3301,49.3384,49.2882,49.2882,3300.0
2020-10-15 12:30:00,58.91,58.95,58.89,58.93,3000.0,49.2715,49.305,49.2548,49.2882,3000.0
2020-10-15 12:35:00,58.96,58.97,58.88,58.94,3607.5,49.3133,49.3217,49.2464,49.2966,3607.5
2020-10-15 12:40:00,58.93,58.98,58.91,58.95,4050.0,49.2882,49.3301,49.2715,49.305,4050.0
2020-10-15 12:45:00,58.92,59.03,58.91,58.97,5100.0,49.2799,49.3719,49.2715,49.3217,5100.0
2020-10-15 12:50:00,58.94,59.08,58.94,59.0,7714.5,49.2966,49.4137,49.2966,49.3468,7714.5
2020-10-15 12:55:00,59.02,59.05,58.97,59.04,3609.0,49.3635,49.3886,49.3217,49.3802,3609.0
2020-10-15 13:00:00,59.04,59.06,58.99,58.99,17338.5,49.3802,49.397,49.3384,49.3384,17338.5
2020-10-15 13:05:00,59.01,59.01,58.95,58.95,3510.0,49.3551,49.3551,49.305,49.305,3510.0
2020-10-15 13:10:00,58.96,59.05,58.96,59.04,14911.5,49.3133,49.3886,49.3133,49.3802,14911.5
2020-10-15 13:15:00,59.03,59.11,59.03,59.09,18429.0,49.3719,49.4388,49.3719,49.4221,18429.0
2020-10-15 13:20:00,59.08,59.17,59.08,59.15,15894.0,49.4137,49.489,49.4137,49.4722,15894.0
2020-10-15 13:25:00,59.17,59.21,59.16,59.19,4383.0,49.489,49.5224,49.4806,49.5057,4383.0
2020-10-15 13:30:00,59.21,59.21,59.16,59.18,4530.0,49.5224,49.5224,49.4806,49.4973,4530.0
2020-10-15 13:35:00,59.24,59.24,59.22,59.22,1500.0,49.5475,49.5475,49.5308,49.5308,1500.0
2020-10-15 13:40:00,59.22,59.32,59.22,59.32,5338.5,49.5308,49.6144,49.5308,49.6144,5338.5
2020-10-15 13:45:00,59.33,59.33,59.22,59.22,2250.0,49.6228,49.6228,49.5308,49.5308,2250.0
2020-10-15 13:50:00,59.24,59.24,59.14,59.18,4818.0,49.5475,49.5475,49.4639,49.4973,4818.0
2020-10-15 13:55:00,59.19,59.2,59.19,59.19,1350.0,49.5057,49.5141,49.5057,49.5057,1350.0
2020-10-15 14:00:00,59.21,59.28,59.19,59.26,6760.5,49.5224,49.581,49.5057,49.5642,6760.5
2020-10-15 14:05:00,59.27,59.35,59.27,59.33,5748.0,49.5726,49.6395,49.5726,49.6228,5748.0
2020-10-15 14:10:00,59.31,59.34,59.27,59.33,7800.0,49.6061,49.6312,49.5726,49.6228,7800.0
2020-10-15 14:15:00,59.35,59.38,59.3,59.3,4591.5,49.6395,49.6646,49.5977,49.5977,4591.5
2020-10-15 14:20:00,59.32,59.37,59.26,59.27,5931.0,49.6144,49.6562,49.5642,49.5726,5931.0
2020-10-15 14:25:00,59.26,59.3,59.24,59.25,5835.0,49.5642,49.5977,49.5475,49.5559,5835.0
2020-10-15 14:30:00,59.27,59.29,59.23,59.23,4131.0,49.5726,49.5893,49.5391,49.5391,4131.0
2020-10-15 14:35:00,59.19,59.24,59.17,59.17,4965.0,49.5057,49.5475,49.489,49.489,4965.0
2020-10-15 14:40:00,59.2,59.2,59.16,59.16,4338.0,49.5141,49.5141,49.4806,49.4806,4338.0
2020-10-15 14:45:00,59.15,59.16,59.09,59.11,19494.0,49.4722,49.4806,49.4221,49.4388,19494.0
2020-10-15 14:50:00,59.11,59.25,59.11,59.25,8857.5,49.4388,49.5559,49.4388,49.5559,8857.5
2020-10-15 14:55:00,59.24,59.29,59.21,59.25,9657.0,49.5475,49.5893,49.5224,49.5559,9657.0
2020-10-15 15:00:00,59.25,59.29,59.25,59.28,2193.0,49.5559,49.5893,49.5559,49.581,2193.0
2020-10-15 15:05:00,59.28,59.31,59.27,59.27,11619.0,49.581,49.6061,49.5726,49.5726,11619.0
2020-10-15 15:10:00,59.27,59.29,59.18,59.21,6763.5,49.5726,49.5893,49.4973,49.5224,6763.5
2020-10-15 15:15:00,59.21,59.32,59.15,59.32,8569.5,49.5224,49.6144,49.4722,49.6144,8569.5
2020-10-15 15:20:00,59.3,59.31,59.28,59.31,11025.0,49.5977,49.6061,49.581,49.6061,11025.0
2020-10-15 15:25:00,59.31,59.4,59.25,59.39,12912.0,49.6061,49.6813,49.5559,49.673,12912.0
2020-10-15 15:30:00,59.39,59.42,59.3,59.32,15220.5,49.673,49.6981,49.5977,49.6144,15220.5
2020-10-15 15:35:00,59.34,59.36,59.31,59.31,16458.0,49.6312,49.6479,49.6061,49.6061,16458.0
2020-10-15 15:40:00,59.35,59.41,59.33,59.35,18760.5,49.6395,49.6897,49.6228,49.6395,18760.5
2020-10-15 15:45:00,59.35,59.36,59.26,59.31,18336.0,49.6395,49.6479,49.5642,49.6061,18336.0
2020-10-15 15:50:00,59.29,59.42,59.25,59.41,48642.0,49.5893,49.6981,49.5559,49.6897,48642.0
2020-10-15 15:55:00,59.41,59.49,59.38,59.46,97219.5,49.6897,49.7566,49.6646,49.7315,97219.5
2020-10-16 09:30:00,59.73,59.93,58.63,59.82,153126.0,49.9573,50.1246,49.0373,50.0326,153126.0
2020-10-16 09:35:00,59.84,59.93,59.73,59.89,9793.5,50.0493,50.1246,49.9573,50.0912,9793.5
2020-10-16 09:40:00,59.95,60.04,59.92,59.95,11808.0,50.1413,50.2166,50.1163,50.1413,11808.0
2020-10-16 09:45:00,59.95,60.11,59.93,60.11,9393.0,50.1413,50.2752,50.1246,50.2752,9393.0
2020-10-16 09:50:00,60.11,60.19,60.08,60.17,32319.0,50.2752,50.3421,50.2501,50.3254,32319.0
2020-10-16 09:55:00,60.16,60.38,60.15,60.21,16731.0,50.317,50.501,50.3086,50.3588,16731.0
2020-10-16 10:00:00,60.21,60.67,60.21,60.67,40921.5,50.3588,50.7435,50.3588,50.7435,40921.5
2020-10-16 10:05:00,60.69,60.72,60.57,60.63,58942.5,50.7603,50.7854,50.6599,50.7101,58942.5
2020-10-16 10:10:00,60.61,60.79,60.59,60.73,34803.0,50.6934,50.8439,50.6766,50.7937,34803.0
2020-10-16 10:15:00,60.71,60.85,60.63,60.85,30496.5,50.777,50.8941,50.7101,50.8941,30496.5
2020-10-16 10:20:00,60.82,60.83,60.73,60.75,24355.5,50.869,50.8774,50.7937,50.8105,24355.5
2020-10-16 10:25:00,60.72,60.85,60.69,60.81,13161.0,50.7854,50.8941,50.7603,50.8606,13161.0
2020-10-16 10:30:00,60.83,60.89,60.69,60.71,14659.5,50.8774,50.9276,50.7603,50.777,14659.5
2020-10-16 10:35:00,60.73,60.79,60.65,60.65,41148.0,50.7937,50.8439,50.7268,50.7268,41148.0
2020-10-16 10:40:00,60.67,60.77,60.66,60.71,6501.0,50.7435,50.8272,50.7352,50.777,6501.0
2020-10-16 10:45:00,60.73,60.79,60.7,60.75,5106.0,50.7937,50.8439,50.7686,50.8105,5106.0
2020-10-16 10:50:00,60.75,60.77,60.64,60.65,5626.5,50.8105,50.8272,50.7185,50.7268,5626.5
2020-10-16 10:55:00,60.65,60.71,60.63,60.7,5706.0,50.7268,50.777,50.7101,50.7686,5706.0
2020-10-16 11:00:00,60.71,60.71,60.58,60.58,7351.5,50.777,50.777,50.6683,50.6683,7351.5
2020-10-16 11:05:00,60.59,60.72,60.58,60.71,3804.0,50.6766,50.7854,50.6683,50.777,3804.0
2020-10-16 11:10:00,60.73,60.73,60.55,60.55,9033.0,50.7937,50.7937,50.6432,50.6432,9033.0
2020-10-16 11:15:00,60.57,60.57,60.48,60.5,4689.0,50.6599,50.6599,50.5846,50.6014,4689.0
2020-10-16 11:20:00,60.52,60.52,60.46,60.49,5053.5,50.6181,50.6181,50.5679,50.593,5053.5
2020-10-16 11:25:00,60.46,60.51,60.44,60.51,4696.5,50.5679,50.6097,50.5512,50.6097,4696.5
2020-10-16 11:30:00,60.49,60.52,60.45,60.49,3144.0,50.593,50.6181,50.5595,50.593,3144.0
2020-10-16 11:35:00,60.49,60.53,60.47,60.53,3298.5,50.593,50.6265,50.5763,50.6265,3298.5
2020-10-16 11:40:00,60.49,60.51,60.45,60.48,3822.0,50.593,50.6097,50.5595,50.5846,3822.0
2020-10-16 11:45:00,60.47,60.48,60.41,60.47,3505.5,50.5763,50.5846,50.5261,50.5763,3505.5
2020-10-16 11:50:00,60.47,60.47,60.37,60.37,23743.5,50.5763,50.5763,50.4926,50.4926,23743.5
2020-10-16 11:55:00,60.37,60.39,60.33,60.35,4572.0,50.4926,50.5094,50.4592,50.4759,4572.0
2020-10-16 12:00:00,60.35,60.35,60.17,60.32,13203.0,50.4759,50.4759,50.3254,50.4508,13203.0
2020-10-16 12:05:00,60.31,60.33,60.25,60.33,10656.0,50.4424,50.4592,50.3923,50.4592,10656.0
2020-10-16 12:10:00,60.32,60.49,60.32,60.49,5713.5,50.4508,50.593,50.4508,50.593,5713.5
2020-10-16 12:15:00,60.47,60.5,60.38,60.42,9280.5,50.5763,50.6014,50.501,50.5344,9280.5
2020-10-16 12:20:00,60.41,60.47,60.37,60.45,11908.5,50.5261,50.5763,50.4926,50.5595,11908.5
2020-10-16 12:25:00,60.45,60.49,60.44,60.47,11101.5,50.5595,50.593,50.5512,50.5763,11101.5
2020-10-16 12:30:00,60.47,60.49,60.35,60.39,5790.0,50.5763,50.593,50.4759,50.5094,5790.0
2020-10-16 12:35:00,60.41,60.43,60.37,60.39,2638.5,50.5261,50.5428,50.4926,50.5094,2638.5
2020-10-16 12:40:00,60.41,60.46,60.39,60.43,10233.0,50.5261,50.5679,50.5094,50.5428,10233.0
2020-10-16 12:45:00,60.45,60.48,60.41,60.47,33597.0,50.5595,50.5846,50.5261,50.5763,33597.0
2020-10-16 12:50:00,60.46,60.47,60.36,60.47,11359.5,50.5679,50.5763,50.4843,50.5763,11359.5
2020-10-16 12:55:00,60.47,60.57,60.46,60.55,6544.5,50.5763,50.6599,50.5679,50.6432,6544.5
2020-10-16 13:00:00,60.55,60.69,60.55,60.65,203908.5,50.6432,50.7603,50.6432,50.7268,203908.5
2020-10-16 13:05:00,60.65,60.7,60.62,60.69,18600.0,50.7268,50.7686,50.7017,50.7603,18600.0
2020-10-16 13:10:00,60.7,60.7,60.57,60.65,15667.5,50.7686,50.7686,50.6599,50.7268,15667.5
2020-10-16 13:15:00,60.67,60.69,60.66,60.69,4650.0,50.7435,50.7603,50.7352,50.7603,4650.0
2020-10-16 13:20:00,60.67,60.68,60.63,60.65,12547.5,50.7435,50.7519,50.7101,50.7268,12547.5
2020-10-16 13:25:00,60.65,60.79,60.65,60.78,7584.0,50.7268,50.8439,50.7268,50.8355,7584.0
2020-10-16 13:30:00,60.8,60.81,60.68,60.71,12909.0,50.8523,50.8606,50.7519,50.777,12909.0
2020-10-16 13:35:00,60.69,60.72,60.67,60.69,9853.5,50.7603,50.7854,50.7435,50.7603,9853.5
2020-10-16 13:40:00,60.7,60.71,60.65,60.69,16857.0,50.7686,50.777,50.7268,50.7603,16857.0
2020-10-16 13:45:00,60.71,60.72,60.64,60.69,8973.0,50.777,50.7854,50.7185,50.7603,8973.0
2020-10-16 13:50:00,60.67,60.75,60.67,60.75,8658.0,50.7435,50.8105,50.7435,50.8105,8658.0
2020-10-16 13:55:00,60.71,60.73,60.62,60.62,7362.0,50.777,50.7937,50.7017,50.7017,7362.0
2020-10-16 14:00:00,60.64,60.67,60.62,60.62,8347.5,50.7185,50.7435,50.7017,50.7017,8347.5
2020-10-16 14:05:00,60.63,60.7,60.62,60.7,7701.0,50.7101,50.7686,50.7017,50.7686,7701.0
2020-10-16 14:10:00,60.71,60.79,60.68,60.71,13087.5,50.777,50.8439,50.7519,50.777,13087.5
2020-10-16 14:15:00,60.72,60.74,60.68,60.69,5923.5,50.7854,50.8021,50.7519,50.7603,5923.5
2020-10-16 14:20:00,60.66,60.69,60.63,60.66,8947.5,50.7352,50.7603,50.7101,50.7352,8947.5
2020-10-16 14:25:00,60.67,60.7,60.62,60.63,12331.5,50.7435,50.7686,50.7017,50.7101,12331.5
2020-10-16 14:30:00,60.61,60.64,60.51,60.53,162151.5,50.6934,50.7185,50.6097,50.6265,162151.5
2020-10-16 14:35:00,60.53,60.64,60.53,60.63,13674.0,50.6265,50.7185,50.6265,50.7101,13674.0
2020-10-16 14:40:00,60.61,60.61,60.49,60.53,5737.5,50.6934,50.6934,50.593,50.6265,5737.5
2020-10-16 14:45:00,60.53,60.54,60.44,60.47,6822.0,50.6265,50.6348,50.5512,50.5763,6822.0
2020-10-16 14:50:00,60.48,60.53,60.46,60.53,13320.0,50.5846,50.6265,50.5679,50.6265,13320.0
2020-10-16 14:55:00,60.55,60.55,60.45,60.45,9523.5,50.6432,50.6432,50.5595,50.5595,9523.5
2020-10-16 15:00:00,60.47,60.49,60.39,60.39,9085.5,50.5763,50.593,50.5094,50.5094,9085.5
2020-10-16 15:05:00,60.4,60.43,60.34,60.35,7497.0,50.5177,50.5428,50.4675,50.4759,7497.0
2020-10-16 15:10:00,60.35,60.35,60.27,60.29,7239.0,50.4759,50.4759,50.409,50.4257,7239.0
2020-10-16 15:15:00,60.3,60.32,60.19,60.19,7762.5,50.4341,50.4508,50.3421,50.3421,7762.5
2020-10-16 15:20:00,60.21,60.22,60.16,60.22,15142.5,50.3588,50.3672,50.317,50.3672,15142.5
2020-10-16 15:25:00,60.22,60.22,60.09,60.09,24081.0,50.3672,50.3672,50.2584,50.2584,24081.0
2020-10-16 15:30:00,60.09,60.09,59.95,59.97,34219.5,50.2584,50.2584,50.1413,50.1581,34219.5
2020-10-16 15:35:00,59.97,59.99,59.8,59.82,36954.0,50.1581,50.1748,50.0159,50.0326,36954.0
2020-10-16 15:40:00,59.82,59.84,59.75,59.82,76779.0,50.0326,50.0493,49.9741,50.0326,76779.0
2020-10-16 15:45:00,59.83,59.95,59.83,59.9,49704.0,50.041,50.1413,50.041,50.0995,49704.0
2020-10-16 15:50:00,59.89,59.99,59.84,59.96,112719.0,50.0912,50.1748,50.0493,50.1497,112719.0
2020-10-16 15:55:00,59.96,60.02,59.92,59.97,157780.5,50.1497,50.1999,50.1163,50.1581,157780.5
2020-10-19 09:30:00,59.98,60.53,59.98,60.46,38988.0,50.1664,50.6265,50.1664,50.5679,38988.0
2020-10-19 09:35:00,60.51,60.71,60.37,60.52,35989.5,50.6097,50.777,50.4926,50.6181,35989.5
2020-10-19 09:40:00,60.58,60.59,60.43,60.53,12552.0,50.6683,50.6766,50.5428,50.6265,12552.0
2020-10-19 09:45:00,60.57,60.65,60.44,60.65,14556.0,50.6599,50.7268,50.5512,50.7268,14556.0
2020-10-19 09:50:00,60.55,60.67,60.5,60.57,14082.0,50.6432,50.7435,50.6014,50.6599,14082.0
2020-10-19 09:55:00,60.58,60.6,60.47,60.56,21181.5,50.6683,50.685,50.5763,50.6515,21181.5
2020-10-19 10:00:00,60.51,60.51,60.35,60.42,10944.0,50.6097,50.6097,50.4759,50.5344,10944.0
2020-10-19 10:05:00,60.41,60.49,60.33,60.34,25504.5,50.5261,50.593,50.4592,50.4675,25504.5
2020-10-19 10:10:00,60.33,60.42,60.22,60.42,14713.5,50.4592,50.5344,50.3672,50.5344,14713.5
2020-10-19 10:15:00,60.46,60.65,60.45,60.65,23569.5,50.5679,50.7268,50.5595,50.7268,23569.5
2020-10-19 10:20:00,60.65,60.69,60.49,60.57,10272.0,50.7268,50.7603,50.593,50.6599,10272.0
2020-10-19 10:25:00,60.61,60.61,60.48,60.53,6918.0,50.6934,50.6934,50.5846,50.6265,6918.0
2020-10-19 10:30:00,60.59,60.81,60.59,60.81,16395.0,50.6766,50.8606,50.6766,50.8606,16395.0
2020-10-19 10:35:00,60.77,60.95,60.64,60.64,43168.5,50.8272,50.9777,50.7185,50.7185,43168.5
2020-10-19 10:40:00,60.63,60.7,60.57,60.59,17860.5,50.7101,50.7686,50.6599,50.6766,17860.5
2020-10-19 10:45:00,60.61,60.75,60.55,60.7,18559.5,50.6934,50.8105,50.6432,50.7686,18559.5
2020-10-19 10:50:00,60.69,60.75,60.66,60.66,25674.0,50.7603,50.8105,50.7352,50.7352,25674.0
2020-10-19 10:55:00,60.62,60.69,60.49,60.67,26152.5,50.7017,50.7603,50.593,50.7435,26152.5
2020-10-19 11:00:00,60.67,60.68,60.57,60.61,12529.5,50.7435,50.7519,50.6599,50.6934,12529.5
2020-10-19 11:05:00,60.59,60.63,60.52,60.63,11353.5,50.6766,50.7101,50.6181,50.7101,11353.5
2020-10-19 11:10:00,60.6,60.65,60.5,60.63,23779.5,50.685,50.7268,50.6014,50.7101,23779.5
2020-10-19 11:15:00,60.63,60.63,60.5,60.54,6568.5,50.7101,50.7101,50.6014,50.6348,6568.5
2020-10-19 11:20:00,60.51,60.65,60.31,60.35,37267.5,50.6097,50.7268,50.4424,50.4759,37267.5
2020-10-19 11:25:00,60.34,60.59,60.34,60.56,17517.0,50.4675,50.6766,50.4675,50.6515,17517.0
2020-10-19 11:30:00,60.6,60.63,60.5,60.55,22003.5,50.685,50.7101,50.6014,50.6432,22003.5
2020-10-19 11:35:00,60.57,60.62,60.51,60.51,10419.0,50.6599,50.7017,50.6097,50.6097,10419.0
2020-10-19 11:40:00,60.53,60.7,60.51,60.53,33352.5,50.6265,50.7686,50.6097,50.6265,33352.5
2020-10-19 11:45:00,60.52,60.56,60.49,60.54,22398.0,50.6181,50.6515,50.593,50.6348,22398.0
2020-10-19 11:50:00,60.55,60.64,60.53,60.6,16146.0,50.6432,50.7185,50.6265,50.685,16146.0
2020-10-19 11:55:00,60.61,60.67,60.6,60.61,24049.5,50.6934,50.7435,50.685,50.6934,24049.5
2020-10-19 12:00:00,60.61,60.65,60.53,60.61,22704.0,50.6934,50.7268,50.6265,50.6934,22704.0
2020-10-19 12:05:00,60.61,60.7,60.61,60.7,22317.0,50.6934,50.7686,50.6934,50.7686,22317.0
2020-10-19 12:10:00,60.7,60.78,60.69,60.77,31122.0,50.7686,50.8355,50.7603,50.8272,31122.0
2020-10-19 12:15:00,60.75,60.82,60.69,60.71,20908.5,50.8105,50.869,50.7603,50.777,20908.5
2020-10-19 12:20:00,60.71,60.81,60.69,60.8,12388.5,50.777,50.8606,50.7603,50.8523,12388.5
2020-10-19 12:25:00,60.8,60.83,60.77,60.78,12970.5,50.8523,50.8774,50.8272,50.8355,12970.5
2020-10-19 12:30:00,60.79,60.85,60.75,60.82,14544.0,50.8439,50.8941,50.8105,50.869,14544.0
2020-10-19 12:35:00,60.83,60.91,60.79,60.83,24177.0,50.8774,50.9443,50.8439,50.8774,24177.0
2020-10-19 12:40:00,60.85,60.99,60.85,60.94,17419.5,50.8941,51.0112,50.8941,50.9694,17419.5
2020-10-19 12:45:00,60.92,60.98,60.9,60.93,44563.5,50.9526,51.0028,50.9359,50.961,44563.5
2020-10-19 12:50:00,60.94,61.07,60.91,60.99,26859.0,50.9694,51.0781,50.9443,51.0112,26859.0
2020-10-19 12:55:00,60.97,61.03,60.95,60.97,17368.5,50.9945,51.0446,50.9777,50.9945,17368.5
2020-10-19 13:00:00,60.96,60.97,60.9,60.9,24507.0,50.9861,50.9945,50.9359,50.9359,24507.0
2020-10-19 13:05:00,60.9,60.99,60.89,60.93,12312.0,50.9359,51.0112,50.9276,50.961,12312.0
2020-10-19 13:10:00,60.91,60.97,60.91,60.96,11497.5,50.9443,50.9945,50.9443,50.9861,11497.5
2020-10-19 13:15:00,60.97,61.02,60.94,60.95,15004.5,50.9945,51.0363,50.9694,50.9777,15004.5
2020-10-19 13:20:00,60.97,60.99,60.9,60.97,40759.5,50.9945,51.0112,50.9359,50.9945,40759.5
2020-10-19 13:25:00,60.97,60.99,60.9,60.97,16681.5,50.9945,51.0112,50.9359,50.9945,16681.5
2020-10-19 13:30:00,60.96,60.99,60.91,60.95,16113.0,50.9861,51.0112,50.9443,50.9777,16113.0
2020-10-19 13:35:00,60.95,60.98,60.94,60.98,21942.0,50.9777,51.0028,50.9694,51.0028,21942.0
2020-10-19 13:40:00,60.98,61.01,60.95,60.99,19495.5,51.0028,51.0279,50.9777,51.0112,19495.5
2020-10-19 13:45:00,60.99,61.01,60.83,60.91,31500.0,51.0112,51.0279,50.8774,50.9443,31500.0
2020-10-19 13:50:00,60.91,60.94,60.83,60.86,17652.0,50.9443,50.9694,50.8774,50.9025,17652.0
2020-10-19 13:55:00,60.86,60.95,60.85,60.89,12525.0,50.9025,50.9777,50.8941,50.9276,12525.0
2020-10-19 14:00:00,60.88,60.89,60.83,60.84,48609.0,50.9192,50.9276,50.8774,50.8857,48609.0
2020-10-19 14:05:00,60.85,60.91,60.83,60.89,28837.5,50.8941,50.9443,50.8774,50.9276,28837.5
2020-10-19 14:10:00,60.87,60.96,60.87,60.89,18906.0,50.9108,50.9861,50.9108,50.9276,18906.0
2020-10-19 14:15:00,60.89,60.94,60.89,60.91,10888.5,50.9276,50.9694,50.9276,50.9443,10888.5
2020-10-19 14:20:00,60.92,61.01,60.89,61.01,13635.0,50.9526,51.0279,50.9276,51.0279,13635.0
2020-10-19 14:25:00,61.01,61.03,60.97,61.03,15480.0,51.0279,51.0446,50.9945,51.0446,15480.0
2020-10-19 14:30:00,61.01,61.04,60.89,60.91,44175.0,51.0279,51.053,50.9276,50.9443,44175.0
2020-10-19 14:35:00,60.89,60.95,60.8,60.8,26575.5,50.9276,50.9777,50.8523,50.8523,26575.5
2020-10-19 14:40:00,60.82,60.82,60.71,60.73,21706.5,50.869,50.869,50.777,50.7937,21706.5
2020-10-19 14:45:00,60.73,60.8,60.72,60.75,29601.0,50.7937,50.8523,50.7854,50.8105,29601.0
2020-10-19 14:50:00,60.75,60.77,60.65,60.69,40327.5,50.8105,50.8272,50.7268,50.7603,40327.5
2020-10-19 14:55:00,60.69,60.75,60.61,60.62,43506.0,50.7603,50.8105,50.6934,50.7017,43506.0
2020-10-19 15:00:00,60.67,60.67,60.48,60.57,31257.0,50.7435,50.7435,50.5846,50.6599,31257.0
2020-10-19 15:05:00,60.54,60.74,60.51,60.71,37989.0,50.6348,50.8021,50.6097,50.777,37989.0
2020-10-19 15:10:00,60.71,60.86,60.67,60.81,26769.0,50.777,50.9025,50.7435,50.8606,26769.0
2020-10-19 15:15:00,60.79,60.81,60.73,60.8,50692.5,50.8439,50.8606,50.7937,50.8523,50692.5
2020-10-19 15:20:00,60.79,60.79,60.71,60.75,40380.0,50.8439,50.8439,50.777,50.8105,40380.0
2020-10-19 15:25:00,60.75,60.78,60.71,60.77,43542.0,50.8105,50.8355,50.777,50.8272,43542.0
2020-10-19 15:30:00,60.76,60.9,60.75,60.87,52468.5,50.8188,50.9359,50.8105,50.9108,52468.5
2020-10-19 15:35:00,60.87,60.97,60.87,60.97,66343.5,50.9108,50.9945,50.9108,50.9945,66343.5
2020-10-19 15:40:00,60.97,61.0,60.93,60.93,75702.0,50.9945,51.0196,50.961,50.961,75702.0
2020-10-19 15:45:00,60.93,60.99,60.9,60.99,82140.0,50.961,51.0112,50.9359,51.0112,82140.0
2020-10-19 15:50:00,60.97,60.97,60.75,60.83,185724.0,50.9945,50.9945,50.8105,50.8774,185724.0
2020-10-19 15:55:00,60.83,60.85,60.73,60.75,239832.0,50.8774,50.8941,50.7937,50.8105,239832.0
2020-10-20 09:30:00,60.92,61.33,59.46,60.0,260143.5,50.9526,51.2956,49.7315,50.1832,260143.5
2020-10-20 09:35:00,60.03,60.27,59.33,60.11,115237.5,50.2083,50.409,49.6228,50.2752,115237.5
2020-10-20 09:40:00,60.09,60.36,59.88,60.18,81264.0,50.2584,50.4843,50.0828,50.3337,81264.0
2020-10-20 09:45:00,60.13,60.14,59.84,59.99,93579.0,50.2919,50.3003,50.0493,50.1748,93579.0
2020-10-20 09:50:00,60.05,60.19,59.8,60.07,101599.5,50.225,50.3421,50.0159,50.2417,101599.5
2020-10-20 09:55:00,60.11,60.34,59.97,60.03,92706.0,50.2752,50.4675,50.1581,50.2083,92706.0
2020-10-20 10:00:00,60.07,60.26,60.07,60.11,73551.0,50.2417,50.4006,50.2417,50.2752,73551.0
2020-10-20 10:05:00,60.11,60.12,59.89,60.01,47620.5,50.2752,50.2835,50.0912,50.1915,47620.5
2020-10-20 10:10:00,60.0,60.17,59.99,60.12,55215.0,50.1832,50.3254,50.1748,50.2835,55215.0
2020-10-20 10:15:00,60.16,60.19,59.97,60.15,55984.5,50.317,50.3421,50.1581,50.3086,55984.5
2020-10-20 10:20:00,60.15,60.26,60.09,60.16,46933.5,50.3086,50.4006,50.2584,50.317,46933.5
2020-10-20 10:25:00,60.16,60.33,60.11,60.31,34303.5,50.317,50.4592,50.2752,50.4424,34303.5
2020-10-20 10:30:00,60.34,60.35,60.23,60.27,32535.0,50.4675,50.4759,50.3755,50.409,32535.0
2020-10-20 10:35:00,60.27,60.51,60.23,60.49,50526.0,50.409,50.6097,50.3755,50.593,50526.0
2020-10-20 10:40:00,60.51,60.7,60.39,60.55,68286.0,50.6097,50.7686,50.5094,50.6432,68286.0
2020-10-20 10:45:00,60.55,60.59,60.43,60.49,24810.0,50.6432,50.6766,50.5428,50.593,24810.0
2020-10-20 10:50:00,60.49,60.51,60.39,60.41,25284.0,50.593,50.6097,50.5094,50.5261,25284.0
2020-10-20 10:55:00,60.41,60.45,60.14,60.15,30870.0,50.5261,50.5595,50.3003,50.3086,30870.0
2020-10-20 11:00:00,60.05,60.13,59.98,60.05,38568.0,50.225,50.2919,50.1664,50.225,38568.0
2020-10-20 11:05:00,60.08,60.12,60.01,60.08,17532.0,50.2501,50.2835,50.1915,50.2501,17532.0
2020-10-20 11:10:00,60.07,60.14,59.91,60.02,50001.0,50.2417,50.3003,50.1079,50.1999,50001.0
2020-10-20 11:15:00,59.98,60.11,59.98,60.05,25570.5,50.1664,50.2752,50.1664,50.225,25570.5
2020-10-20 11:20:00,60.07,60.13,59.99,60.02,33742.5,50.2417,50.2919,50.1748,50.1999,33742.5
2020-10-20 11:25:00,60.01,60.02,59.73,59.82,245421.0,50.1915,50.1999,49.9573,50.0326,245421.0
2020-10-20 11:30:00,59.82,59.89,59.8,59.82,67389.0,50.0326,50.0912,50.0159,50.0326,67389.0
2020-10-20 11:35:00,59.82,59.91,59.72,59.85,99979.5,50.0326,50.1079,49.949,50.0577,99979.5
2020-10-20 11:40:00,59.85,59.89,59.81,59.89,21064.5,50.0577,50.0912,50.0243,50.0912,21064.5
2020-10-20 11:45:00,59.87,59.94,59.86,59.91,18552.0,50.0744,50.133,50.0661,50.1079,18552.0
2020-10-20 11:50:00,59.91,59.91,59.79,59.9,33087.0,50.1079,50.1079,50.0075,50.0995,33087.0
2020-10-20 11:55:00,59.89,59.91,59.85,59.87,29586.0,50.0912,50.1079,50.0577,50.0744,29586.0
2020-10-20 12:00:00,59.89,59.98,59.73,59.73,36877.5,50.0912,50.1664,49.9573,49.9573,36877.5
2020-10-20 12:05:00,59.71,59.91,59.57,59.86,79888.5,49.9406,50.1079,49.8235,50.0661,79888.5
2020-10-20 12:10:00,59.85,59.93,59.85,59.89,44139.0,50.0577,50.1246,50.0577,50.0912,44139.0
2020-10-20 12:15:00,59.89,59.91,59.81,59.86,42750.0,50.0912,50.1079,50.0243,50.0661,42750.0
2020-10-20 12:20:00,59.84,59.97,59.84,59.89,34018.5,50.0493,50.1581,50.0493,50.0912,34018.5
2020-10-20 12:25:00,59.89,59.91,59.8,59.83,64569.0,50.0912,50.1079,50.0159,50.041,64569.0
2020-10-20 12:30:00,59.85,59.92,59.53,59.91,34942.5,50.0577,50.1163,49.7901,50.1079,34942.5
2020-10-20 12:35:00,59.91,60.21,59.82,60.12,54637.5,50.1079,50.3588,50.0326,50.2835,54637.5
2020-10-20 12:40:00,60.14,60.15,59.89,59.98,19266.0,50.3003,50.3086,50.0912,50.1664,19266.0
2020-10-20 12:45:00,59.95,59.98,59.87,59.95,19858.5,50.1413,50.1664,50.0744,50.1413,19858.5
2020-10-20 12:50:00,59.97,60.04,59.93,59.98,19261.5,50.1581,50.2166,50.1246,50.1664,19261.5
2020-10-20 12:55:00,60.0,60.08,59.95,60.06,16672.5,50.1832,50.2501,50.1413,50.2333,16672.5
2020-10-20 13:00:00,60.03,60.05,59.83,59.97,47355.0,50.2083,50.225,50.041,50.1581,47355.0
2020-10-20 13:05:00,59.93,60.01,59.93,60.01,24409.5,50.1246,50.1915,50.1246,50.1915,24409.5
2020-10-20 13:10:00,60.01,60.09,59.91,60.03,30022.5,50.1915,50.2584,50.1079,50.2083,30022.5
2020-10-20 13:15:00,60.01,60.07,59.99,60.06,19255.5,50.1915,50.2417,50.1748,50.2333,19255.5
2020-10-20 13:20:00,60.03,60.34,60.0,60.28,25626.0,50.2083,50.4675,50.1832,50.4174,25626.0
2020-10-20 13:25:00,60.27,60.29,60.06,60.12,68443.5,50.409,50.4257,50.2333,50.2835,68443.5
2020-10-20 13:30:00,60.11,60.33,60.1,60.27,31749.0,50.2752,50.4592,50.2668,50.409,31749.0
2020-10-20 13:35:00,60.27,60.51,60.21,60.49,26118.0,50.409,50.6097,50.3588,50.593,26118.0
2020-10-20 13:40:00,60.53,60.55,60.47,60.51,15105.0,50.6265,50.6432,50.5763,50.6097,15105.0
2020-10-20 13:45:00,60.52,60.55,60.41,60.53,21381.0,50.6181,50.6432,50.5261,50.6265,21381.0
2020-10-20 13:50:00,60.53,60.67,60.51,60.53,53038.5,50.6265,50.7435,50.6097,50.6265,53038.5
2020-10-20 13:55:00,60.54,60.55,60.4,60.4,35247.0,50.6348,50.6432,50.5177,50.5177,35247.0
2020-10-20 14:00:00,60.41,60.51,60.29,60.45,24276.0,50.5261,50.6097,50.4257,50.5595,24276.0
2020-10-20 14:05:00,60.44,60.51,60.29,60.4,39816.0,50.5512,50.6097,50.4257,50.5177,39816.0
2020-10-20 14:10:00,60.4,60.46,60.35,60.41,21069.0,50.5177,50.5679,50.4759,50.5261,21069.0
2020-10-20 14:15:00,60.39,60.5,60.38,60.44,29643.0,50.5094,50.6014,50.501,50.5512,29643.0
2020-10-20 14:20:00,60.44,60.47,60.35,60.47,27241.5,50.5512,50.5763,50.4759,50.5763,27241.5
2020-10-20 14:25:00,60.47,60.53,60.38,60.46,30448.5,50.5763,50.6265,50.501,50.5679,30448.5
2020-10-20 14:30:00,60.48,60.56,60.26,60.26,25752.0,50.5846,50.6515,50.4006,50.4006,25752.0
2020-10-20 14:35:00,60.28,60.44,60.23,60.29,47389.5,50.4174,50.5512,50.3755,50.4257,47389.5
2020-10-20 14:40:00,60.27,60.31,60.13,60.19,23746.5,50.409,50.4424,50.2919,50.3421,23746.5
2020-10-20 14:45:00,60.18,60.21,59.91,59.97,31899.0,50.3337,50.3588,50.1079,50.1581,31899.0
2020-10-20 14:50:00,59.97,60.13,59.94,60.04,45250.5,50.1581,50.2919,50.133,50.2166,45250.5
2020-10-20 14:55:00,60.05,60.11,59.91,59.93,50017.5,50.225,50.2752,50.1079,50.1246,50017.5
2020-10-20 15:00:00,59.94,60.07,59.93,59.99,28867.5,50.133,50.2417,50.1246,50.1748,28867.5
2020-10-20 15:05:00,59.99,60.03,59.91,59.99,86470.5,50.1748,50.2083,50.1079,50.1748,86470.5
2020-10-20 15:10:00,60.0,60.02,59.93,59.99,122992.5,50.1832,50.1999,50.1246,50.1748,122992.5
2020-10-20 15:15:00,60.0,60.02,59.67,59.78,56115.0,50.1832,50.1999,49.9072,49.9992,56115.0
2020-10-20 15:20:00,59.77,59.96,59.76,59.93,62268.0,49.9908,50.1497,49.9824,50.1246,62268.0
2020-10-20 15:25:00,59.96,60.05,59.93,59.99,59379.0,50.1497,50.225,50.1246,50.1748,59379.0
2020-10-20 15:30:00,59.99,60.05,59.98,60.01,52383.0,50.1748,50.225,50.1664,50.1915,52383.0
2020-10-20 15:35:00,60.01,60.19,59.99,60.19,75502.5,50.1915,50.3421,50.1748,50.3421,75502.5
2020-10-20 15:40:00,60.19,60.34,60.19,60.33,59829.0,50.3421,50.4675,50.3421,50.4592,59829.0
2020-10-20 15:45:00,60.33,60.39,60.19,60.19,68203.5,50.4592,50.5094,50.3421,50.3421,68203.5
2020-10-20 15:50:00,60.18,60.35,60.05,60.26,151752.0,50.3337,50.4759,50.225,50.4006,151752.0
2020-10-20 15:55:00,60.26,60.33,60.19,60.23,241647.0,50.4006,50.4592,50.3421,50.3755,241647.0
2020-10-21 09:30:00,60.21,60.41,60.01,60.38,44004.0,50.3588,50.5261,50.1915,50.501,44004.0
2020-10-21 09:35:00,60.37,60.47,60.16,60.37,14538.0,50.4926,50.5763,50.317,50.4926,14538.0
2020-10-21 09:40:00,60.5,60.88,60.49,60.87,14979.0,50.6014,50.9192,50.593,50.9108,14979.0
2020-10-21 09:45:00,60.87,61.15,60.81,60.81,43308.0,50.9108,51.145,50.8606,50.8606,43308.0
2020-10-21 09:50:00,60.83,61.05,60.83,60.96,10366.5,50.8774,51.0614,50.8774,50.9861,10366.5
2020-10-21 09:55:00,60.95,61.07,60.81,60.81,14406.0,50.9777,51.0781,50.8606,50.8606,14406.0
2020-10-21 10:00:00,60.79,60.83,60.69,60.78,28177.5,50.8439,50.8774,50.7603,50.8355,28177.5
2020-10-21 10:05:00,60.79,60.85,60.68,60.84,38191.5,50.8439,50.8941,50.7519,50.8857,38191.5
2020-10-21 10:10:00,60.82,60.94,60.66,60.94,13536.0,50.869,50.9694,50.7352,50.9694,13536.0
2020-10-21 10:15:00,60.95,61.07,60.95,61.07,39678.0,50.9777,51.0781,50.9777,51.0781,39678.0
2020-10-21 10:20:00,61.04,61.1,60.99,61.06,12187.5,51.053,51.1032,51.0112,51.0697,12187.5
2020-10-21 10:25:00,61.03,61.07,60.97,61.05,55278.0,51.0446,51.0781,50.9945,51.0614,55278.0
2020-10-21 10:30:00,61.04,61.07,60.88,61.01,116358.0,51.053,51.0781,50.9192,51.0279,116358.0
2020-10-21 10:35:00,61.01,61.09,60.97,61.09,23743.5,51.0279,51.0948,50.9945,51.0948,23743.5
2020-10-21 10:40:00,61.11,61.11,60.97,61.0,24607.5,51.1116,51.1116,50.9945,51.0196,24607.5
2020-10-21 10:45:00,61.0,61.04,60.96,61.01,34048.5,51.0196,51.053,50.9861,51.0279,34048.5
2020-10-21 10:50:00,60.96,61.03,60.95,60.97,36157.5,50.9861,51.0446,50.9777,50.9945,36157.5
2020-10-21 10:55:00,60.98,61.03,60.86,60.86,32821.5,51.0028,51.0446,50.9025,50.9025,32821.5
2020-10-21 11:00:00,60.89,60.97,60.79,60.81,25930.5,50.9276,50.9945,50.8439,50.8606,25930.5
2020-10-21 11:05:00,60.83,60.86,60.61,60.69,29091.0,50.8774,50.9025,50.6934,50.7603,29091.0
2020-10-21 11:10:00,60.71,60.74,60.64,60.67,83790.0,50.777,50.8021,50.7185,50.7435,83790.0
2020-10-21 11:15:00,60.66,60.78,60.65,60.77,29398.5,50.7352,50.8355,50.7268,50.8272,29398.5
2020-10-21 11:20:00,60.77,60.89,60.75,60.82,22365.0,50.8272,50.9276,50.8105,50.869,22365.0
2020-10-21 11:25:00,60.8,60.92,60.77,60.92,21877.5,50.8523,50.9526,50.8272,50.9526,21877.5
2020-10-21 11:30:00,60.9,60.97,60.85,60.89,17283.0,50.9359,50.9945,50.8941,50.9276,17283.0
2020-10-21 11:35:00,60.93,60.95,60.89,60.93,11005.5,50.961,50.9777,50.9276,50.961,11005.5
2020-10-21 11:40:00,60.93,60.99,60.93,60.99,13738.5,50.961,51.0112,50.961,51.0112,13738.5
2020-10-21 11:45:00,60.99,61.03,60.96,60.98,23131.5,51.0112,51.0446,50.9861,51.0028,23131.5
2020-10-21 11:50:00,60.99,61.07,60.98,61.06,8281.5,51.0112,51.0781,51.0028,51.0697,8281.5
2020-10-21 11:55:00,61.08,61.09,60.88,60.91,30636.0,51.0865,51.0948,50.9192,50.9443,30636.0
2020-10-21 12:00:00,60.91,61.01,60.9,60.99,17175.0,50.9443,51.0279,50.9359,51.0112,17175.0
2020-10-21 12:05:00,60.97,60.99,60.89,60.97,10536.0,50.9945,51.0112,50.9276,50.9945,10536.0
2020-10-21 12:10:00,60.95,60.95,60.85,60.91,22677.0,50.9777,50.9777,50.8941,50.9443,22677.0
2020-10-21 12:15:00,60.88,60.93,60.85,60.91,15496.5,50.9192,50.961,50.8941,50.9443,15496.5
2020-10-21 12:20:00,60.9,61.19,60.89,61.11,7132.5,50.9359,51.1785,50.9276,51.1116,7132.5
2020-10-21 12:25:00,61.06,61.09,60.8,60.86,8608.5,51.0697,51.0948,50.8523,50.9025,8608.5
2020-10-21 12:30:00,60.85,60.86,60.51,60.53,39415.5,50.8941,50.9025,50.6097,50.6265,39415.5
2020-10-21 12:35:00,60.53,60.59,60.49,60.59,18508.5,50.6265,50.6766,50.593,50.6766,18508.5
2020-10-21 12:40:00,60.63,60.73,60.61,60.71,27321.0,50.7101,50.7937,50.6934,50.777,27321.0
2020-10-21 12:45:00,60.7,60.71,60.6,60.68,17512.5,50.7686,50.777,50.685,50.7519,17512.5
2020-10-21 12:50:00,60.68,60.72,60.63,60.63,8461.5,50.7519,50.7854,50.7101,50.7101,8461.5
2020-10-21 12:55:00,60.65,60.68,60.59,60.62,25113.0,50.7268,50.7519,50.6766,50.7017,25113.0
2020-10-21 13:00:00,60.62,60.68,60.57,60.67,13057.5,50.7017,50.7519,50.6599,50.7435,13057.5
2020-10-21 13:05:00,60.65,60.67,60.53,60.53,10483.5,50.7268,50.7435,50.6265,50.6265,10483.5
2020-10-21 13:10:00,60.51,60.53,60.45,60.5,8748.0,50.6097,50.6265,50.5595,50.6014,8748.0
2020-10-21 13:15:00,60.51,60.55,60.48,60.51,14806.5,50.6097,50.6432,50.5846,50.6097,14806.5
2020-10-21 13:20:00,60.49,60.59,60.46,60.55,9994.5,50.593,50.6766,50.5679,50.6432,9994.5
2020-10-21 13:25:00,60.57,60.57,60.45,60.49,14484.0,50.6599,50.6599,50.5595,50.593,14484.0
2020-10-21 13:30:00,60.51,60.53,60.41,60.41,14520.0,50.6097,50.6265,50.5261,50.5261,14520.0
2020-10-21 13:35:00,60.39,60.42,60.33,60.38,17709.0,50.5094,50.5344,50.4592,50.501,17709.0
2020-10-21 13:40:00,60.43,60.46,60.41,60.43,16636.5,50.5428,50.5679,50.5261,50.5428,16636.5
2020-10-21 13:45:00,60.41,60.44,60.35,60.41,14346.0,50.5261,50.5512,50.4759,50.5261,14346.0
2020-10-21 13:50:00,60.42,60.45,60.41,60.41,16921.5,50.5344,50.5595,50.5261,50.5261,16921.5
2020-10-21 13:55:00,60.42,60.43,60.17,60.24,12762.0,50.5344,50.5428,50.3254,50.3839,12762.0
2020-10-21 14:00:00,60.23,60.31,60.17,60.29,25143.0,50.3755,50.4424,50.3254,50.4257,25143.0
2020-10-21 14:05:00,60.27,60.33,60.25,60.3,24105.0,50.409,50.4592,50.3923,50.4341,24105.0
2020-10-21 14:10:00,60.29,60.39,60.27,60.35,22339.5,50.4257,50.5094,50.409,50.4759,22339.5
2020-10-21 14:15:00,60.36,60.43,60.31,60.38,17173.5,50.4843,50.5428,50.4424,50.501,17173.5
2020-10-21 14:20:00,60.43,60.68,60.4,60.63,27438.0,50.5428,50.7519,50.5177,50.7101,27438.0
2020-10-21 14:25:00,60.59,60.68,60.55,60.62,19618.5,50.6766,50.7519,50.6432,50.7017,19618.5
2020-10-21 14:30:00,60.61,60.71,60.6,60.69,28143.0,50.6934,50.777,50.685,50.7603,28143.0
2020-10-21 14:35:00,60.71,60.74,60.65,60.68,25795.5,50.777,50.8021,50.7268,50.7519,25795.5
2020-10-21 14:40:00,60.67,60.73,60.62,60.64,17536.5,50.7435,50.7937,50.7017,50.7185,17536.5
2020-10-21 14:45:00,60.6,60.72,60.6,60.67,14121.0,50.685,50.7854,50.685,50.7435,14121.0
2020-10-21 14:50:00,60.63,60.67,60.54,60.56,11100.0,50.7101,50.7435,50.6348,50.6515,11100.0
2020-10-21 14:55:00,60.53,60.63,60.49,60.53,14874.0,50.6265,50.7101,50.593,50.6265,14874.0
2020-10-21 15:00:00,60.55,60.67,60.5,60.67,31530.0,50.6432,50.7435,50.6014,50.7435,31530.0
2020-10-21 15:05:00,60.67,60.69,60.61,60.67,25624.5,50.7435,50.7603,50.6934,50.7435,25624.5
2020-10-21 15:10:00,60.67,60.71,60.59,60.71,34620.0,50.7435,50.777,50.6766,50.777,34620.0
2020-10-21 15:15:00,60.69,60.72,60.67,60.71,29649.0,50.7603,50.7854,50.7435,50.777,29649.0
2020-10-21 15:20:00,60.7,60.81,60.7,60.8,30633.0,50.7686,50.8606,50.7686,50.8523,30633.0
2020-10-21 15:25:00,60.8,60.85,60.78,60.85,33876.0,50.8523,50.8941,50.8355,50.8941,33876.0
2020-10-21 15:30:00,60.82,60.87,60.65,60.71,57954.0,50.869,50.9108,50.7268,50.777,57954.0
2020-10-21 15:35:00,60.71,60.74,60.65,60.7,53109.0,50.777,50.8021,50.7268,50.7686,53109.0
2020-10-21 15:40:00,60.69,60.7,60.62,60.62,55065.0,50.7603,50.7686,50.7017,50.7017,55065.0
2020-10-21 15:45:00,60.63,60.69,60.6,60.65,72654.0,50.7101,50.7603,50.685,50.7268,72654.0
2020-10-21 15:50:00,60.66,60.69,60.53,60.56,177454.5,50.7352,50.7603,50.6265,50.6515,177454.5
2020-10-21 15:55:00,60.59,60.69,60.47,60.58,364029.0,50.6766,50.7603,50.5763,50.6683,364029.0
2020-10-22 09:30:00,61.35,61.65,61.08,61.51,91257.0,51.3123,51.5632,51.0865,51.4461,91257.0
2020-10-22 09:35:00,61.4,61.49,61.11,61.11,27112.5,51.3541,51.4294,51.1116,51.1116,27112.5
2020-10-22 09:40:00,61.19,61.26,60.89,60.89,29589.0,51.1785,51.237,50.9276,50.9276,29589.0
2020-10-22 09:45:00,60.95,61.01,60.6,60.89,42016.5,50.9777,51.0279,50.685,50.9276,42016.5
2020-10-22 09:50:00,60.87,61.01,60.73,60.96,26539.5,50.9108,51.0279,50.7937,50.9861,26539.5
2020-10-22 09:55:00,61.01,61.08,60.79,60.85,6364.5,51.0279,51.0865,50.8439,50.8941,6364.5
2020-10-22 10:00:00,60.89,61.19,60.81,61.09,22723.5,50.9276,51.1785,50.8606,51.0948,22723.5
2020-10-22 10:05:00,61.1,61.1,60.85,60.93,8610.0,51.1032,51.1032,50.8941,50.961,8610.0
2020-10-22 10:10:00,60.97,61.01,60.84,60.95,23230.5,50.9945,51.0279,50.8857,50.9777,23230.5
2020-10-22 10:15:00,60.95,61.1,60.91,61.01,17116.5,50.9777,51.1032,50.9443,51.0279,17116.5
2020-10-22 10:20:00,60.96,60.96,60.79,60.79,13120.5,50.9861,50.9861,50.8439,50.8439,13120.5
2020-10-22 10:25:00,60.77,60.89,60.77,60.81,5412.0,50.8272,50.9276,50.8272,50.8606,5412.0
2020-10-22 10:30:00,60.77,60.79,60.59,60.65,15277.5,50.8272,50.8439,50.6766,50.7268,15277.5
2020-10-22 10:35:00,60.63,60.79,60.63,60.77,20443.5,50.7101,50.8439,50.7101,50.8272,20443.5
2020-10-22 10:40:00,60.76,60.76,60.65,60.67,26284.5,50.8188,50.8188,50.7268,50.7435,26284.5
2020-10-22 10:45:00,60.67,60.72,60.53,60.59,16833.0,50.7435,50.7854,50.6265,50.6766,16833.0
2020-10-22 10:50:00,60.57,60.81,60.57,60.72,18240.0,50.6599,50.8606,50.6599,50.7854,18240.0
2020-10-22 10:55:00,60.73,61.0,60.71,60.91,24027.0,50.7937,51.0196,50.777,50.9443,24027.0
2020-10-22 11:00:00,60.88,60.95,60.79,60.87,11286.0,50.9192,50.9777,50.8439,50.9108,11286.0
2020-10-22 11:05:00,60.79,60.93,60.75,60.87,16347.0,50.8439,50.961,50.8105,50.9108,16347.0
2020-10-22 11:10:00,60.85,61.03,60.83,61.03,15193.5,50.8941,51.0446,50.8774,51.0446,15193.5
2020-10-22 11:15:00,61.01,61.01,60.79,60.79,9016.5,51.0279,51.0279,50.8439,50.8439,9016.5
2020-10-22 11:20:00,60.79,60.87,60.76,60.79,9786.0,50.8439,50.9108,50.8188,50.8439,9786.0
2020-10-22 11:25:00,60.75,60.79,60.7,60.75,12999.0,50.8105,50.8439,50.7686,50.8105,12999.0
2020-10-22 11:30:00,60.73,60.74,60.6,60.6,9642.0,50.7937,50.8021,50.685,50.685,9642.0
2020-10-22 11:35:00,60.55,60.57,60.43,60.45,12340.5,50.6432,50.6599,50.5428,50.5595,12340.5
2020-10-22 11:40:00,60.42,60.67,60.4,60.59,27357.0,50.5344,50.7435,50.5177,50.6766,27357.0
2020-10-22 11:45:00,60.62,60.73,60.62,60.66,14991.0,50.7017,50.7937,50.7017,50.7352,14991.0
2020-10-22 11:50:00,60.65,60.72,60.59,60.65,11815.5,50.7268,50.7854,50.6766,50.7268,11815.5
2020-10-22 11:55:00,60.62,60.66,60.56,60.65,10074.0,50.7017,50.7352,50.6515,50.7268,10074.0
2020-10-22 12:00:00,60.63,60.7,60.57,60.69,28590.0,50.7101,50.7686,50.6599,50.7603,28590.0
2020-10-22 12:05:00,60.68,60.71,60.63,60.69,12090.0,50.7519,50.777,50.7101,50.7603,12090.0
2020-10-22 12:10:00,60.67,60.71,60.62,60.7,4081.5,50.7435,50.777,50.7017,50.7686,4081.5
2020-10-22 12:15:00,60.71,60.74,60.66,60.68,11800.5,50.777,50.8021,50.7352,50.7519,11800.5
2020-10-22 12:20:00,60.7,60.74,60.66,60.72,4938.0,50.7686,50.8021,50.7352,50.7854,4938.0
2020-10-22 12:25:00,60.71,60.73,60.68,60.69,6973.5,50.777,50.7937,50.7519,50.7603,6973.5
2020-10-22 12:30:00,60.68,60.69,60.61,60.66,14611.5,50.7519,50.7603,50.6934,50.7352,14611.5
2020-10-22 12:35:00,60.67,60.71,60.66,60.69,7200.0,50.7435,50.777,50.7352,50.7603,7200.0
2020-10-22 12:40:00,60.7,60.72,60.67,60.69,12688.5,50.7686,50.7854,50.7435,50.7603,12688.5
2020-10-22 12:45:00,60.69,60.73,60.67,60.73,10933.5,50.7603,50.7937,50.7435,50.7937,10933.5
2020-10-22 12:50:00,60.74,60.74,60.65,60.67,11572.5,50.8021,50.8021,50.7268,50.7435,11572.5
2020-10-22 12:55:00,60.68,60.72,60.64,60.64,9808.5,50.7519,50.7854,50.7185,50.7185,9808.5
2020-10-22 13:00:00,60.65,60.7,60.62,60.66,15823.5,50.7268,50.7686,50.7017,50.7352,15823.5
2020-10-22 13:05:00,60.69,60.79,60.65,60.79,12643.5,50.7603,50.8439,50.7268,50.8439,12643.5
2020-10-22 13:10:00,60.79,60.95,60.75,60.9,22818.0,50.8439,50.9777,50.8105,50.9359,22818.0
2020-10-22 13:15:00,60.91,60.91,60.75,60.77,6676.5,50.9443,50.9443,50.8105,50.8272,6676.5
2020-10-22 13:20:00,60.79,60.82,60.76,60.81,57474.0,50.8439,50.869,50.8188,50.8606,57474.0
2020-10-22 13:25:00,60.79,60.82,60.75,60.79,10339.5,50.8439,50.869,50.8105,50.8439,10339.5
2020-10-22 13:30:00,60.76,60.81,60.76,60.79,10659.0,50.8188,50.8606,50.8188,50.8439,10659.0
2020-10-22 13:35:00,60.79,60.85,60.78,60.81,13170.0,50.8439,50.8941,50.8355,50.8606,13170.0
2020-10-22 13:40:00,60.8,60.85,60.77,60.77,15931.5,50.8523,50.8941,50.8272,50.8272,15931.5
2020-10-22 13:45:00,60.77,60.87,60.77,60.86,13677.0,50.8272,50.9108,50.8272,50.9025,13677.0
2020-10-22 13:50:00,60.83,60.94,60.79,60.92,19584.0,50.8774,50.9694,50.8439,50.9526,19584.0
2020-10-22 13:55:00,60.92,60.99,60.91,60.97,15502.5,50.9526,51.0112,50.9443,50.9945,15502.5
2020-10-22 14:00:00,60.97,61.05,60.96,61.01,17577.0,50.9945,51.0614,50.9861,51.0279,17577.0
2020-10-22 14:05:00,61.01,61.05,60.99,61.01,16708.5,51.0279,51.0614,51.0112,51.0279,16708.5
2020-10-22 14:10:00,61.01,61.01,60.93,60.96,10554.0,51.0279,51.0279,50.961,50.9861,10554.0
2020-10-22 14:15:00,60.97,61.13,60.96,61.1,22635.0,50.9945,51.1283,50.9861,51.1032,22635.0
2020-10-22 14:20:00,61.08,61.1,61.05,61.09,22977.0,51.0865,51.1032,51.0614,51.0948,22977.0
2020-10-22 14:25:00,61.05,61.05,60.93,60.97,7563.0,51.0614,51.0614,50.961,50.9945,7563.0
2020-10-22 14:30:00,60.96,61.05,60.96,61.04,16249.5,50.9861,51.0614,50.9861,51.053,16249.5
2020-10-22 14:35:00,61.04,61.13,61.03,61.1,27286.5,51.053,51.1283,51.0446,51.1032,27286.5
2020-10-22 14:40:00,61.1,61.14,61.01,61.06,12222.0,51.1032,51.1366,51.0279,51.0697,12222.0
2020-10-22 14:45:00,61.04,61.05,60.95,60.95,16146.0,51.053,51.0614,50.9777,50.9777,16146.0
2020-10-22 14:50:00,60.98,60.99,60.8,60.82,16501.5,51.0028,51.0112,50.8523,50.869,16501.5
2020-10-22 14:55:00,60.81,60.91,60.77,60.91,26836.5,50.8606,50.9443,50.8272,50.9443,26836.5
2020-10-22 15:00:00,60.91,60.97,60.9,60.97,21963.0,50.9443,50.9945,50.9359,50.9945,21963.0
2020-10-22 15:05:00,60.96,61.0,60.91,60.95,19284.0,50.9861,51.0196,50.9443,50.9777,19284.0
2020-10-22 15:10:00,60.96,61.0,60.93,60.99,22998.0,50.9861,51.0196,50.961,51.0112,22998.0
2020-10-22 15:15:00,60.99,61.0,60.96,60.97,15792.0,51.0112,51.0196,50.9861,50.9945,15792.0
2020-10-22 15:20:00,60.99,60.99,60.95,60.97,29494.5,51.0112,51.0112,50.9777,50.9945,29494.5
2020-10-22 15:25:00,60.97,61.01,60.96,60.99,22374.0,50.9945,51.0279,50.9861,51.0112,22374.0
2020-10-22 15:30:00,60.99,61.05,60.99,61.02,22252.5,51.0112,51.0614,51.0112,51.0363,22252.5
2020-10-22 15:35:00,61.03,61.11,60.95,61.07,41770.5,51.0446,51.1116,50.9777,51.0781,41770.5
2020-10-22 15:40:00,61.06,61.1,61.03,61.08,54766.5,51.0697,51.1032,51.0446,51.0865,54766.5
2020-10-22 15:45:00,61.09,61.14,61.07,61.14,65974.5,51.0948,51.1366,51.0781,51.1366,65974.5
2020-10-22 15:50:00,61.15,61.17,61.07,61.15,77865.0,51.145,51.1617,51.0781,51.145,77865.0
2020-10-22 15:55:00,61.13,61.18,61.06,61.16,133813.5,51.1283,51.1701,51.0697,51.1534,133813.5
2020-10-23 09:30:00,61.41,61.95,61.15,61.95,46236.0,51.3625,51.8141,51.145,51.8141,46236.0
2020-10-23 09:35:00,61.87,61.92,61.57,61.58,6199.5,51.7472,51.789,51.4963,51.5047,6199.5
2020-10-23 09:40:00,61.65,61.72,61.57,61.7,2734.5,51.5632,51.6218,51.4963,51.605,2734.5
2020-10-23 09:45:00,61.59,61.64,61.45,61.55,15817.5,51.513,51.5548,51.3959,51.4796,15817.5
2020-10-23 09:50:00,61.55,61.81,61.52,61.74,11758.5,51.4796,51.697,51.4545,51.6385,11758.5
2020-10-23 09:55:00,61.69,61.77,61.56,61.73,17500.5,51.5967,51.6636,51.4879,51.6301,17500.5
2020-10-23 10:00:00,61.72,61.75,61.55,61.59,10725.0,51.6218,51.6468,51.4796,51.513,10725.0
2020-10-23 10:05:00,61.58,61.58,61.25,61.36,7443.0,51.5047,51.5047,51.2286,51.3207,7443.0
2020-10-23 10:10:00,61.39,61.61,61.35,61.61,23596.5,51.3457,51.5297,51.3123,51.5297,23596.5
2020-10-23 10:15:00,61.62,61.62,61.49,61.59,12702.0,51.5381,51.5381,51.4294,51.513,12702.0
2020-10-23 10:20:00,61.6,61.67,61.55,61.63,13672.5,51.5214,51.5799,51.4796,51.5465,13672.5
2020-10-23 10:25:00,61.6,61.65,61.53,61.55,16587.0,51.5214,51.5632,51.4628,51.4796,16587.0
2020-10-23 10:30:00,61.52,61.65,61.52,61.6,10812.0,51.4545,51.5632,51.4545,51.5214,10812.0
2020-10-23 10:35:00,61.62,61.71,61.56,61.67,11272.5,51.5381,51.6134,51.4879,51.5799,11272.5
2020-10-23 10:40:00,61.67,61.73,61.63,61.73,20920.5,51.5799,51.6301,51.5465,51.6301,20920.5
2020-10-23 10:45:00,61.71,61.79,61.63,61.79,11190.0,51.6134,51.6803,51.5465,51.6803,11190.0
2020-10-23 10:50:00,61.79,61.81,61.65,61.67,12795.0,51.6803,51.697,51.5632,51.5799,12795.0
2020-10-23 10:55:00,61.67,61.73,61.65,61.69,20596.5,51.5799,51.6301,51.5632,51.5967,20596.5
2020-10-23 11:00:00,61.67,61.71,61.66,61.7,18756.0,51.5799,51.6134,51.5716,51.605,18756.0
2020-10-23 11:05:00,61.66,61.69,61.63,61.65,20290.5,51.5716,51.5967,51.5465,51.5632,20290.5
2020-10-23 11:10:00,61.65,61.65,61.55,61.64,15792.0,51.5632,51.5632,51.4796,51.5548,15792.0
2020-10-23 11:15:00,61.64,61.65,61.6,61.6,6901.5,51.5548,51.5632,51.5214,51.5214,6901.5
2020-10-23 11:20:00,61.6,61.66,61.57,61.64,11872.5,51.5214,51.5716,51.4963,51.5548,11872.5
2020-10-23 11:25:00,61.6,61.62,61.54,61.61,10447.5,51.5214,51.5381,51.4712,51.5297,10447.5
2020-10-23 11:30:00,61.62,61.71,61.57,61.65,11718.0,51.5381,51.6134,51.4963,51.5632,11718.0
2020-10-23 11:35:00,61.63,61.7,61.61,61.65,6973.5,51.5465,51.605,51.5297,51.5632,6973.5
2020-10-23 11:40:00,61.62,61.73,61.62,61.65,8169.0,51.5381,51.6301,51.5381,51.5632,8169.0
2020-10-23 11:45:00,61.66,61.69,61.57,61.63,14236.5,51.5716,51.5967,51.4963,51.5465,14236.5
2020-10-23 11:50:00,61.61,61.65,61.59,61.65,8836.5,51.5297,51.5632,51.513,51.5632,8836.5
2020-10-23 11:55:00,61.65,61.69,61.63,61.66,6117.0,51.5632,51.5967,51.5465,51.5716,6117.0
2020-10-23 12:00:00,61.66,61.68,61.62,61.67,11607.0,51.5716,51.5883,51.5381,51.5799,11607.0
2020-10-23 12:05:00,61.67,61.71,61.66,61.71,7815.0,51.5799,51.6134,51.5716,51.6134,7815.0
2020-10-23 12:10:00,61.72,61.75,61.67,61.71,9850.5,51.6218,51.6468,51.5799,51.6134,9850.5
2020-10-23 12:15:00,61.69,61.72,61.55,61.63,20199.0,51.5967,51.6218,51.4796,51.5465,20199.0
2020-10-23 12:20:00,61.61,61.65,61.51,61.65,13339.5,51.5297,51.5632,51.4461,51.5632,13339.5
2020-10-23 12:25:00,61.62,61.67,61.61,61.65,8709.0,51.5381,51.5799,51.5297,51.5632,8709.0
2020-10-23 12:30:00,61.63,61.68,61.61,61.64,19257.0,51.5465,51.5883,51.5297,51.5548,19257.0
2020-10-23 12:35:00,61.65,61.65,61.62,61.63,5149.5,51.5632,51.5632,51.5381,51.5465,5149.5
2020-10-23 12:40:00,61.64,61.66,61.59,61.63,7593.0,51.5548,51.5716,51.513,51.5465,7593.0
2020-10-23 12:45:00,61.61,61.67,61.6,61.63,13843.5,51.5297,51.5799,51.5214,51.5465,13843.5
2020-10-23 12:50:00,61.61,61.62,61.55,61.55,4500.0,51.5297,51.5381,51.4796,51.4796,4500.0
2020-10-23 12:55:00,61.55,61.56,61.37,61.43,12162.0,51.4796,51.4879,51.329,51.3792,12162.0
2020-10-23 13:00:00,61.43,61.57,61.43,61.56,22233.0,51.3792,51.4963,51.3792,51.4879,22233.0
2020-10-23 13:05:00,61.56,61.61,61.53,61.53,30345.0,51.4879,51.5297,51.4628,51.4628,30345.0
2020-10-23 13:10:00,61.51,61.54,61.4,61.47,11206.5,51.4461,51.4712,51.3541,51.4127,11206.5
2020-10-23 13:15:00,61.49,61.51,61.43,61.5,10116.0,51.4294,51.4461,51.3792,51.4377,10116.0
2020-10-23 13:20:00,61.49,61.57,61.47,61.57,10006.5,51.4294,51.4963,51.4127,51.4963,10006.5
2020-10-23 13:25:00,61.57,61.62,61.55,61.6,14049.0,51.4963,51.5381,51.4796,51.5214,14049.0
2020-10-23 13:30:00,61.58,61.82,61.58,61.82,29545.5,51.5047,51.7054,51.5047,51.7054,29545.5
2020-10-23 13:35:00,61.83,61.94,61.82,61.86,21024.0,51.7138,51.8058,51.7054,51.7388,21024.0
2020-10-23 13:40:00,61.85,61.88,61.79,61.88,6382.5,51.7305,51.7556,51.6803,51.7556,6382.5
2020-10-23 13:45:00,61.88,61.89,61.83,61.87,18042.0,51.7556,51.7639,51.7138,51.7472,18042.0
2020-10-23 13:50:00,61.87,61.87,61.71,61.76,6648.0,51.7472,51.7472,51.6134,51.6552,6648.0
2020-10-23 13:55:00,61.77,61.86,61.75,61.79,5812.5,51.6636,51.7388,51.6468,51.6803,5812.5
2020-10-23 14:00:00,61.79,61.85,61.78,61.82,12361.5,51.6803,51.7305,51.6719,51.7054,12361.5
2020-10-23 14:05:00,61.85,61.91,61.81,61.82,11314.5,51.7305,51.7807,51.697,51.7054,11314.5
2020-10-23 14:10:00,61.8,61.81,61.74,61.79,7893.0,51.6887,51.697,51.6385,51.6803,7893.0
2020-10-23 14:15:00,61.81,61.95,61.81,61.93,26728.5,51.697,51.8141,51.697,51.7974,26728.5
2020-10-23 14:20:00,61.94,61.96,61.89,61.91,9804.0,51.8058,51.8225,51.7639,51.7807,9804.0
2020-10-23 14:25:00,61.92,61.97,61.89,61.91,15793.5,51.789,51.8308,51.7639,51.7807,15793.5
2020-10-23 14:30:00,61.91,61.96,61.9,61.96,23839.5,51.7807,51.8225,51.7723,51.8225,23839.5
2020-10-23 14:35:00,61.96,61.96,61.77,61.79,11350.5,51.8225,51.8225,51.6636,51.6803,11350.5
2020-10-23 14:40:00,61.79,61.81,61.69,61.7,11416.5,51.6803,51.697,51.5967,51.605,11416.5
2020-10-23 14:45:00,61.71,61.78,61.71,61.71,7636.5,51.6134,51.6719,51.6134,51.6134,7636.5
2020-10-23 14:50:00,61.7,61.73,61.67,61.67,11056.5,51.605,51.6301,51.5799,51.5799,11056.5
2020-10-23 14:55:00,61.69,61.7,61.65,61.69,14521.5,51.5967,51.605,51.5632,51.5967,14521.5
2020-10-23 15:00:00,61.69,61.75,61.68,61.73,16039.5,51.5967,51.6468,51.5883,51.6301,16039.5
2020-10-23 15:05:00,61.73,61.79,61.71,61.73,14628.0,51.6301,51.6803,51.6134,51.6301,14628.0
2020-10-23 15:10:00,61.72,61.83,61.69,61.82,36069.0,51.6218,51.7138,51.5967,51.7054,36069.0
2020-10-23 15:15:00,61.81,61.83,61.77,61.78,23818.5,51.697,51.7138,51.6636,51.6719,23818.5
2020-10-23 15:20:00,61.78,61.85,61.77,61.81,38436.0,51.6719,51.7305,51.6636,51.697,38436.0
2020-10-23 15:25:00,61.8,61.85,61.8,61.85,13708.5,51.6887,51.7305,51.6887,51.7305,13708.5
2020-10-23 15:30:00,61.85,61.88,61.85,61.86,29149.5,51.7305,51.7556,51.7305,51.7388,29149.5
2020-10-23 15:35:00,61.85,61.86,61.75,61.76,22062.0,51.7305,51.7388,51.6468,51.6552,22062.0
2020-10-23 15:40:00,61.76,61.79,61.71,61.72,28678.5,51.6552,51.6803,51.6134,51.6218,28678.5
2020-10-23 15:45:00,61.68,61.77,61.64,61.77,30301.5,51.5883,51.6636,51.5548,51.6636,30301.5
2020-10-23 15:50:00,61.76,61.83,61.67,61.8,77866.5,51.6552,51.7138,51.5799,51.6887,77866.5
2020-10-23 15:55:00,61.79,61.79,61.7,61.77,98347.5,51.6803,51.6803,51.605,51.6636,98347.5
2020-10-26 09:30:00,60.84,60.95,60.01,60.35,30504.0,50.8857,50.9777,50.1915,50.4759,30504.0
2020-10-26 09:35:00,60.39,60.66,60.39,60.47,3508.5,50.5094,50.7352,50.5094,50.5763,3508.5
2020-10-26 09:40:00,60.48,60.53,60.15,60.21,34780.5,50.5846,50.6265,50.3086,50.3588,34780.5
2020-10-26 09:45:00,60.21,60.41,60.21,60.39,20052.0,50.3588,50.5261,50.3588,50.5094,20052.0
2020-10-26 09:50:00,60.35,60.36,60.13,60.36,15939.0,50.4759,50.4843,50.2919,50.4843,15939.0
2020-10-26 09:55:00,60.36,60.39,60.33,60.36,4393.5,50.4843,50.5094,50.4592,50.4843,4393.5
2020-10-26 10:00:00,60.35,60.4,60.31,60.39,13060.5,50.4759,50.5177,50.4424,50.5094,13060.5
2020-10-26 10:05:00,60.43,60.48,60.2,60.27,18013.5,50.5428,50.5846,50.3504,50.409,18013.5
2020-10-26 10:10:00,60.27,60.31,60.16,60.17,6199.5,50.409,50.4424,50.317,50.3254,6199.5
2020-10-26 10:15:00,60.17,60.28,60.13,60.27,12382.5,50.3254,50.4174,50.2919,50.409,12382.5
2020-10-26 10:20:00,60.27,60.29,60.21,60.28,25014.0,50.409,50.4257,50.3588,50.4174,25014.0
2020-10-26 10:25:00,60.27,60.32,60.13,60.13,20196.0,50.409,50.4508,50.2919,50.2919,20196.0
2020-10-26 10:30:00,60.12,60.23,60.11,60.23,25189.5,50.2835,50.3755,50.2752,50.3755,25189.5
2020-10-26 10:35:00,60.23,60.3,60.11,60.3,19609.5,50.3755,50.4341,50.2752,50.4341,19609.5
2020-10-26 10:40:00,60.29,60.31,60.25,60.25,13734.0,50.4257,50.4424,50.3923,50.3923,13734.0
2020-10-26 10:45:00,60.25,60.27,60.02,60.08,15754.5,50.3923,50.409,50.1999,50.2501,15754.5
2020-10-26 10:50:00,60.01,60.11,59.97,60.08,13638.0,50.1915,50.2752,50.1581,50.2501,13638.0
2020-10-26 10:55:00,60.09,60.1,59.95,59.96,23628.0,50.2584,50.2668,50.1413,50.1497,23628.0
2020-10-26 11:00:00,59.96,60.01,59.91,59.99,14469.0,50.1497,50.1915,50.1079,50.1748,14469.0
2020-10-26 11:05:00,59.97,60.03,59.97,60.03,10252.5,50.1581,50.2083,50.1581,50.2083,10252.5
2020-10-26 11:10:00,60.03,60.12,60.03,60.06,9202.5,50.2083,50.2835,50.2083,50.2333,9202.5
2020-10-26 11:15:00,60.06,60.06,59.72,59.81,24973.5,50.2333,50.2333,49.949,50.0243,24973.5
2020-10-26 11:20:00,59.79,59.86,59.69,59.83,35379.0,50.0075,50.0661,49.9239,50.041,35379.0
2020-10-26 11:25:00,59.84,59.95,59.8,59.95,18775.5,50.0493,50.1413,50.0159,50.1413,18775.5
2020-10-26 11:30:00,59.93,59.95,59.79,59.79,10080.0,50.1246,50.1413,50.0075,50.0075,10080.0
2020-10-26 11:35:00,59.81,59.95,59.81,59.94,11547.0,50.0243,50.1413,50.0243,50.133,11547.0
2020-10-26 11:40:00,59.91,59.98,59.85,59.98,13789.5,50.1079,50.1664,50.0577,50.1664,13789.5
2020-10-26 11:45:00,59.99,60.08,59.97,60.07,14128.5,50.1748,50.2501,50.1581,50.2417,14128.5
2020-10-26 11:50:00,60.06,60.13,60.03,60.11,11413.5,50.2333,50.2919,50.2083,50.2752,11413.5
2020-10-26 11:55:00,60.11,60.15,60.06,60.08,17629.5,50.2752,50.3086,50.2333,50.2501,17629.5
2020-10-26 12:00:00,60.08,60.14,60.03,60.13,29331.0,50.2501,50.3003,50.2083,50.2919,29331.0
2020-10-26 12:05:00,60.11,60.12,60.08,60.09,8100.0,50.2752,50.2835,50.2501,50.2584,8100.0
2020-10-26 12:10:00,60.09,60.11,59.98,60.04,25669.5,50.2584,50.2752,50.1664,50.2166,25669.5
2020-10-26 12:15:00,60.05,60.13,60.05,60.08,19465.5,50.225,50.2919,50.225,50.2501,19465.5
2020-10-26 12:20:00,60.07,60.07,59.97,59.97,93406.5,50.2417,50.2417,50.1581,50.1581,93406.5
2020-10-26 12:25:00,59.97,60.08,59.96,60.06,42037.5,50.1581,50.2501,50.1497,50.2333,42037.5
2020-10-26 12:30:00,60.05,60.05,59.89,59.91,18819.0,50.225,50.225,50.0912,50.1079,18819.0
2020-10-26 12:35:00,59.91,59.97,59.91,59.92,10972.5,50.1079,50.1581,50.1079,50.1163,10972.5
2020-10-26 12:40:00,59.92,59.95,59.88,59.88,18918.0,50.1163,50.1413,50.0828,50.0828,18918.0
2020-10-26 12:45:00,59.89,59.9,59.77,59.83,20901.0,50.0912,50.0995,49.9908,50.041,20901.0
2020-10-26 12:50:00,59.83,59.85,59.78,59.82,15559.5,50.041,50.0577,49.9992,50.0326,15559.5
2020-10-26 12:55:00,59.81,59.9,59.76,59.9,16033.5,50.0243,50.0995,49.9824,50.0995,16033.5
2020-10-26 13:00:00,59.91,59.98,59.88,59.96,14076.0,50.1079,50.1664,50.0828,50.1497,14076.0
2020-10-26 13:05:00,59.97,59.99,59.88,59.95,20341.5,50.1581,50.1748,50.0828,50.1413,20341.5
2020-10-26 13:10:00,59.98,59.99,59.91,59.93,17416.5,50.1664,50.1748,50.1079,50.1246,17416.5
2020-10-26 13:15:00,59.91,59.95,59.87,59.93,16999.5,50.1079,50.1413,50.0744,50.1246,16999.5
2020-10-26 13:20:00,59.93,59.95,59.84,59.85,35863.5,50.1246,50.1413,50.0493,50.0577,35863.5
2020-10-26 13:25:00,59.84,59.88,59.78,59.78,18346.5,50.0493,50.0828,49.9992,49.9992,18346.5
2020-10-26 13:30:00,59.76,59.76,59.66,59.69,8458.5,49.9824,49.9824,49.8988,49.9239,8458.5
2020-10-26 13:35:00,59.69,59.77,59.66,59.73,12025.5,49.9239,49.9908,49.8988,49.9573,12025.5
2020-10-26 13:40:00,59.72,59.76,59.67,59.75,23967.0,49.949,49.9824,49.9072,49.9741,23967.0
2020-10-26 13:45:00,59.77,59.79,59.7,59.79,37749.0,49.9908,50.0075,49.9323,50.0075,37749.0
2020-10-26 13:50:00,59.81,59.89,59.79,59.89,17398.5,50.0243,50.0912,50.0075,50.0912,17398.5
2020-10-26 13:55:00,59.89,59.92,59.86,59.91,24709.5,50.0912,50.1163,50.0661,50.1079,24709.5
2020-10-26 14:00:00,59.91,59.95,59.83,59.95,25272.0,50.1079,50.1413,50.041,50.1413,25272.0
2020-10-26 14:05:00,59.96,59.99,59.9,59.93,16515.0,50.1497,50.1748,50.0995,50.1246,16515.0
2020-10-26 14:10:00,59.93,59.93,59.77,59.79,10872.0,50.1246,50.1246,49.9908,50.0075,10872.0
2020-10-26 14:15:00,59.77,59.81,59.75,59.77,7042.5,49.9908,50.0243,49.9741,49.9908,7042.5
2020-10-26 14:20:00,59.75,59.86,59.69,59.84,18439.5,49.9741,50.0661,49.9239,50.0493,18439.5
2020-10-26 14:25:00,59.83,60.05,59.81,60.01,12801.0,50.041,50.225,50.0243,50.1915,12801.0
2020-10-26 14:30:00,59.99,59.99,59.93,59.97,12141.0,50.1748,50.1748,50.1246,50.1581,12141.0
2020-10-26 14:35:00,59.96,59.97,59.86,59.87,11323.5,50.1497,50.1581,50.0661,50.0744,11323.5
2020-10-26 14:40:00,59.86,59.95,59.83,59.91,15367.5,50.0661,50.1413,50.041,50.1079,15367.5
2020-10-26 14:45:00,59.91,59.92,59.83,59.92,12772.5,50.1079,50.1163,50.041,50.1163,12772.5
2020-10-26 14:50:00,59.93,60.07,59.93,59.98,15162.0,50.1246,50.2417,50.1246,50.1664,15162.0
2020-10-26 14:55:00,59.97,60.0,59.91,59.94,11793.0,50.1581,50.1832,50.1079,50.133,11793.0
2020-10-26 15:00:00,59.95,60.03,59.91,59.94,13000.5,50.1413,50.2083,50.1079,50.133,13000.5
2020-10-26 15:05:00,59.94,59.96,59.89,59.95,15120.0,50.133,50.1497,50.0912,50.1413,15120.0
2020-10-26 15:10:00,59.95,59.98,59.91,59.94,21310.5,50.1413,50.1664,50.1079,50.133,21310.5
2020-10-26 15:15:00,59.95,60.01,59.93,59.97,12298.5,50.1413,50.1915,50.1246,50.1581,12298.5
2020-10-26 15:20:00,59.98,60.09,59.98,60.07,15115.5,50.1664,50.2584,50.1664,50.2417,15115.5
2020-10-26 15:25:00,60.04,60.19,60.04,60.16,8058.0,50.2166,50.3421,50.2166,50.317,8058.0
2020-10-26 15:30:00,60.17,60.35,60.17,60.25,22761.0,50.3254,50.4759,50.3254,50.3923,22761.0
2020-10-26 15:35:00,60.28,60.37,60.26,60.34,38056.5,50.4174,50.4926,50.4006,50.4675,38056.5
2020-10-26 15:40:00,60.34,60.37,60.3,60.33,44817.0,50.4675,50.4926,50.4341,50.4592,44817.0
2020-10-26 15:45:00,60.31,60.33,60.15,60.16,36586.5,50.4424,50.4592,50.3086,50.317,36586.5
2020-10-26 15:50:00,60.15,60.25,60.11,60.23,42825.0,50.3086,50.3923,50.2752,50.3755,42825.0
2020-10-26 15:55:00,60.25,60.44,60.25,60.38,89541.0,50.3923,50.5512,50.3923,50.501,89541.0
2020-10-27 09:30:00,60.51,60.93,59.63,60.43,29986.5,50.6097,50.961,49.8737,50.5428,29986.5
2020-10-27 09:35:00,60.43,60.57,60.25,60.31,8488.5,50.5428,50.6599,50.3923,50.4424,8488.5
2020-10-27 09:40:00,60.27,60.27,59.86,60.05,5329.5,50.409,50.409,50.0661,50.225,5329.5
2020-10-27 09:45:00,59.98,59.98,59.64,59.77,19585.5,50.1664,50.1664,49.8821,49.9908,19585.5
2020-10-27 09:50:00,59.77,60.03,59.69,59.85,23490.0,49.9908,50.2083,49.9239,50.0577,23490.0
2020-10-27 09:55:00,59.83,59.99,59.73,59.84,27994.5,50.041,50.1748,49.9573,50.0493,27994.5
2020-10-27 10:00:00,59.84,59.91,59.67,59.67,18927.0,50.0493,50.1079,49.9072,49.9072,18927.0
2020-10-27 10:05:00,59.67,59.91,59.67,59.89,10401.0,49.9072,50.1079,49.9072,50.0912,10401.0
2020-10-27 10:10:00,59.91,60.2,59.9,60.13,21901.5,50.1079,50.3504,50.0995,50.2919,21901.5
2020-10-27 10:15:00,60.13,60.24,60.05,60.07,17013.0,50.2919,50.3839,50.225,50.2417,17013.0
2020-10-27 10:20:00,59.99,60.0,59.76,59.77,5002.5,50.1748,50.1832,49.9824,49.9908,5002.5
2020-10-27 10:25:00,59.77,59.95,59.77,59.85,35689.5,49.9908,50.1413,49.9908,50.0577,35689.5
2020-10-27 10:30:00,59.81,59.83,59.63,59.75,16120.5,50.0243,50.041,49.8737,49.9741,16120.5
2020-10-27 10:35:00,59.75,59.77,59.59,59.63,15225.0,49.9741,49.9908,49.8402,49.8737,15225.0
2020-10-27 10:40:00,59.65,59.73,59.49,59.49,15226.5,49.8904,49.9573,49.7566,49.7566,15226.5
2020-10-27 10:45:00,59.54,59.71,59.51,59.61,25576.5,49.7984,49.9406,49.7733,49.857,25576.5
2020-10-27 10:50:00,59.68,59.77,59.6,59.6,9355.5,49.9155,49.9908,49.8486,49.8486,9355.5
2020-10-27 10:55:00,59.67,59.75,59.52,59.56,15726.0,49.9072,49.9741,49.7817,49.8152,15726.0
2020-10-27 11:00:00,59.52,59.62,59.49,59.61,17491.5,49.7817,49.8653,49.7566,49.857,17491.5
2020-10-27 11:05:00,59.63,59.65,59.57,59.61,12412.5,49.8737,49.8904,49.8235,49.857,12412.5
2020-10-27 11:10:00,59.63,59.63,59.39,59.45,23517.0,49.8737,49.8737,49.673,49.7232,23517.0
2020-10-27 11:15:00,59.45,59.5,59.26,59.27,11997.0,49.7232,49.765,49.5642,49.5726,11997.0
2020-10-27 11:20:00,59.27,59.33,59.18,59.26,28335.0,49.5726,49.6228,49.4973,49.5642,28335.0
2020-10-27 11:25:00,59.26,59.26,59.08,59.11,19138.5,49.5642,49.5642,49.4137,49.4388,19138.5
2020-10-27 11:30:00,59.13,59.13,58.99,59.07,20478.0,49.4555,49.4555,49.3384,49.4053,20478.0
2020-10-27 11:35:00,59.1,59.17,59.09,59.11,5590.5,49.4304,49.489,49.4221,49.4388,5590.5
2020-10-27 11:40:00,59.12,59.13,59.0,59.07,11922.0,49.4471,49.4555,49.3468,49.4053,11922.0
2020-10-27 11:45:00,59.06,59.23,59.05,59.14,15595.5,49.397,49.5391,49.3886,49.4639,15595.5
2020-10-27 11:50:00,59.18,59.28,59.17,59.25,11014.5,49.4973,49.581,49.489,49.5559,11014.5
2020-10-27 11:55:00,59.29,59.35,59.27,59.35,3564.0,49.5893,49.6395,49.5726,49.6395,3564.0
2020-10-27 12:00:00,59.34,59.4,59.31,59.4,3939.0,49.6312,49.6813,49.6061,49.6813,3939.0
2020-10-27 12:05:00,59.41,59.43,59.37,59.37,6649.5,49.6897,49.7064,49.6562,49.6562,6649.5
2020-10-27 12:10:00,59.39,59.41,59.34,59.39,6270.0,49.673,49.6897,49.6312,49.673,6270.0
2020-10-27 12:15:00,59.37,59.37,59.29,59.34,7327.5,49.6562,49.6562,49.5893,49.6312,7327.5
2020-10-27 12:20:00,59.35,59.45,59.35,59.41,6543.0,49.6395,49.7232,49.6395,49.6897,6543.0
2020-10-27 12:25:00,59.42,59.43,59.37,59.37,4050.0,49.6981,49.7064,49.6562,49.6562,4050.0
2020-10-27 12:30:00,59.37,59.45,59.27,59.29,17461.5,49.6562,49.7232,49.5726,49.5893,17461.5
2020-10-27 12:35:00,59.33,59.33,59.25,59.29,3729.0,49.6228,49.6228,49.5559,49.5893,3729.0
2020-10-27 12:40:00,59.27,59.29,59.21,59.24,5850.0,49.5726,49.5893,49.5224,49.5475,5850.0
2020-10-27 12:45:00,59.24,59.25,59.2,59.22,5668.5,49.5475,49.5559,49.5141,49.5308,5668.5
2020-10-27 12:50:00,59.19,59.2,59.1,59.1,4575.0,49.5057,49.5141,49.4304,49.4304,4575.0
2020-10-27 12:55:00,59.13,59.19,59.11,59.15,5824.5,49.4555,49.5057,49.4388,49.4722,5824.5
2020-10-27 13:00:00,59.13,59.15,59.13,59.15,2488.5,49.4555,49.4722,49.4555,49.4722,2488.5
2020-10-27 13:05:00,59.17,59.19,59.11,59.13,4200.0,49.489,49.5057,49.4388,49.4555,4200.0
2020-10-27 13:10:00,59.15,59.17,59.12,59.16,5074.5,49.4722,49.489,49.4471,49.4806,5074.5
2020-10-27 13:15:00,59.18,59.23,59.16,59.16,7347.0,49.4973,49.5391,49.4806,49.4806,7347.0
2020-10-27 13:20:00,59.15,59.25,59.09,59.25,8163.0,49.4722,49.5559,49.4221,49.5559,8163.0
2020-10-27 13:25:00,59.19,59.38,59.19,59.38,13053.0,49.5057,49.6646,49.5057,49.6646,13053.0
2020-10-27 13:30:00,59.37,59.53,59.33,59.45,9220.5,49.6562,49.7901,49.6228,49.7232,9220.5
2020-10-27 13:35:00,59.45,59.47,59.41,59.41,3927.0,49.7232,49.7399,49.6897,49.6897,3927.0
2020-10-27 13:40:00,59.4,59.4,59.35,59.37,4918.5,49.6813,49.6813,49.6395,49.6562,4918.5
2020-10-27 13:45:00,59.37,59.45,59.37,59.43,7207.5,49.6562,49.7232,49.6562,49.7064,7207.5
2020-10-27 13:50:00,59.42,59.43,59.35,59.37,5550.0,49.6981,49.7064,49.6395,49.6562,5550.0
2020-10-27 13:55:00,59.35,59.35,59.3,59.3,5508.0,49.6395,49.6395,49.5977,49.5977,5508.0
2020-10-27 14:00:00,59.3,59.33,59.28,59.33,8679.0,49.5977,49.6228,49.581,49.6228,8679.0
2020-10-27 14:05:00,59.33,59.34,59.29,59.31,8137.5,49.6228,49.6312,49.5893,49.6061,8137.5
2020-10-27 14:10:00,59.31,59.35,59.29,59.32,11304.0,49.6061,49.6395,49.5893,49.6144,11304.0
2020-10-27 14:15:00,59.32,59.33,59.22,59.22,7102.5,49.6144,49.6228,49.5308,49.5308,7102.5
2020-10-27 14:20:00,59.2,59.23,59.18,59.2,6373.5,49.5141,49.5391,49.4973,49.5141,6373.5
2020-10-27 14:25:00,59.21,59.26,59.16,59.16,7806.0,49.5224,49.5642,49.4806,49.4806,7806.0
2020-10-27 14:30:00,59.18,59.23,59.16,59.23,9250.5,49.4973,49.5391,49.4806,49.5391,9250.5
2020-10-27 14:35:00,59.22,59.23,59.16,59.17,12432.0,49.5308,49.5391,49.4806,49.489,12432.0
2020-10-27 14:40:00,59.17,59.22,59.15,59.17,14854.5,49.489,49.5308,49.4722,49.489,14854.5
2020-10-27 14:45:00,59.15,59.19,59.08,59.15,7809.0,49.4722,49.5057,49.4137,49.4722,7809.0
2020-10-27 14:50:00,59.13,59.15,59.11,59.13,7762.5,49.4555,49.4722,49.4388,49.4555,7762.5
2020-10-27 14:55:00,59.14,59.14,59.05,59.1,7503.0,49.4639,49.4639,49.3886,49.4304,7503.0
2020-10-27 15:00:00,59.1,59.17,59.09,59.11,7885.5,49.4304,49.489,49.4221,49.4388,7885.5
2020-10-27 15:05:00,59.13,59.13,58.99,59.0,9172.5,49.4555,49.4555,49.3384,49.3468,9172.5
2020-10-27 15:10:00,59.01,59.07,59.01,59.06,5005.5,49.3551,49.4053,49.3551,49.397,5005.5
2020-10-27 15:15:00,59.05,59.14,59.03,59.13,16224.0,49.3886,49.4639,49.3719,49.4555,16224.0
2020-10-27 15:20:00,59.14,59.22,59.13,59.21,12726.0,49.4639,49.5308,49.4555,49.5224,12726.0
2020-10-27 15:25:00,59.2,59.21,59.16,59.18,8853.0,49.5141,49.5224,49.4806,49.4973,8853.0
2020-10-27 15:30:00,59.17,59.28,59.17,59.25,17860.5,49.489,49.581,49.489,49.5559,17860.5
2020-10-27 15:35:00,59.24,59.28,59.23,59.25,21727.5,49.5475,49.581,49.5391,49.5559,21727.5
2020-10-27 15:40:00,59.27,59.28,59.19,59.19,20200.5,49.5726,49.581,49.5057,49.5057,20200.5
2020-10-27 15:45:00,59.19,59.21,59.07,59.08,29049.0,49.5057,49.5224,49.4053,49.4137,29049.0
2020-10-27 15:50:00,59.07,59.09,58.91,59.07,93615.0,49.4053,49.4221,49.2715,49.4053,93615.0
2020-10-27 15:55:00,59.07,59.07,58.95,58.95,59673.0,49.4053,49.4053,49.305,49.305,59673.0
2020-10-28 09:30:00,57.86,58.34,57.65,58.04,35685.0,48.3933,48.7948,48.2177,48.5438,35685.0
2020-10-28 09:35:00,58.1,58.13,57.77,57.88,7990.5,48.594,48.6191,48.318,48.41,7990.5
2020-10-28 09:40:00,57.97,58.33,57.97,58.2,6391.5,48.4853,48.7864,48.4853,48.6777,6391.5
2020-10-28 09:45:00,58.09,58.33,58.09,58.14,10624.5,48.5857,48.7864,48.5857,48.6275,10624.5
2020-10-28 09:50:00,58.22,58.35,58.09,58.11,20911.5,48.6944,48.8031,48.5857,48.6024,20911.5
2020-10-28 09:55:00,58.0,58.07,57.77,57.96,27307.5,48.5104,48.5689,48.318,48.4769,27307.5
2020-10-28 10:00:00,57.89,57.97,57.77,57.77,17572.5,48.4184,48.4853,48.318,48.318,17572.5
2020-10-28 10:05:00,57.73,57.89,57.63,57.81,11911.5,48.2846,48.4184,48.2009,48.3515,11911.5
2020-10-28 10:10:00,57.76,57.89,57.71,57.85,11635.5,48.3097,48.4184,48.2678,48.3849,11635.5
2020-10-28 10:15:00,57.83,57.87,57.59,57.73,14176.5,48.3682,48.4017,48.1675,48.2846,14176.5
2020-10-28 10:20:00,57.71,57.73,57.59,57.61,10114.5,48.2678,48.2846,48.1675,48.1842,10114.5
2020-10-28 10:25:00,57.65,57.67,57.39,57.51,20728.5,48.2177,48.2344,48.0002,48.1006,20728.5
2020-10-28 10:30:00,57.51,57.51,57.34,57.41,30331.5,48.1006,48.1006,47.9584,48.0169,30331.5
2020-10-28 10:35:00,57.41,57.5,57.37,57.44,18315.0,48.0169,48.0922,47.9835,48.042,18315.0
2020-10-28 10:40:00,57.46,57.49,57.41,57.41,15495.0,48.0587,48.0838,48.0169,48.0169,15495.0
2020-10-28 10:45:00,57.41,57.45,57.34,57.41,20667.0,48.0169,48.0504,47.9584,48.0169,20667.0
2020-10-28 10:50:00,57.41,57.46,57.29,57.43,8818.5,48.0169,48.0587,47.9166,48.0337,8818.5
2020-10-28 10:55:00,57.45,57.46,57.35,57.41,9915.0,48.0504,48.0587,47.9667,48.0169,9915.0
2020-10-28 11:00:00,57.39,57.43,57.16,57.16,15417.0,48.0002,48.0337,47.8078,47.8078,15417.0
2020-10-28 11:05:00,57.19,57.41,57.19,57.37,13674.0,47.8329,48.0169,47.8329,47.9835,13674.0
2020-10-28 11:10:00,57.36,57.43,57.3,57.43,10614.0,47.9751,48.0337,47.9249,48.0337,10614.0
2020-10-28 11:15:00,57.43,57.46,57.33,57.39,14682.0,48.0337,48.0587,47.95,48.0002,14682.0
2020-10-28 11:20:00,57.39,57.47,57.34,57.43,19053.0,48.0002,48.0671,47.9584,48.0337,19053.0
2020-10-28 11:25:00,57.45,57.45,57.37,57.44,20920.5,48.0504,48.0504,47.9835,48.042,20920.5
2020-10-28 11:30:00,57.45,57.45,57.34,57.35,8043.0,48.0504,48.0504,47.9584,47.9667,8043.0
2020-10-28 11:35:00,57.37,57.43,57.34,57.4,30483.0,47.9835,48.0337,47.9584,48.0086,30483.0
2020-10-28 11:40:00,57.4,57.52,57.35,57.47,44262.0,48.0086,48.1089,47.9667,48.0671,44262.0
2020-10-28 11:45:00,57.49,57.67,57.47,57.59,7929.0,48.0838,48.2344,48.0671,48.1675,7929.0
2020-10-28 11:50:00,57.58,57.71,57.54,57.63,9475.5,48.1591,48.2678,48.1257,48.2009,9475.5
2020-10-28 11:55:00,57.6,57.72,57.59,57.67,7416.0,48.1758,48.2762,48.1675,48.2344,7416.0
2020-10-28 12:00:00,57.67,57.82,57.64,57.79,53571.0,48.2344,48.3598,48.2093,48.3348,53571.0
2020-10-28 12:05:00,57.77,57.85,57.74,57.78,6318.0,48.318,48.3849,48.2929,48.3264,6318.0
2020-10-28 12:10:00,57.72,57.85,57.72,57.74,6804.0,48.2762,48.3849,48.2762,48.2929,6804.0
2020-10-28 12:15:00,57.75,57.79,57.69,57.71,101563.5,48.3013,48.3348,48.2511,48.2678,101563.5
2020-10-28 12:20:00,57.73,57.85,57.73,57.81,12306.0,48.2846,48.3849,48.2846,48.3515,12306.0
2020-10-28 12:25:00,57.82,57.84,57.61,57.63,11973.0,48.3598,48.3766,48.1842,48.2009,11973.0
2020-10-28 12:30:00,57.63,57.63,57.55,57.63,12517.5,48.2009,48.2009,48.134,48.2009,12517.5
2020-10-28 12:35:00,57.65,57.66,57.41,57.47,6708.0,48.2177,48.226,48.0169,48.0671,6708.0
2020-10-28 12:40:00,57.46,57.46,57.39,57.42,6148.5,48.0587,48.0587,48.0002,48.0253,6148.5
2020-10-28 12:45:00,57.43,57.43,57.31,57.33,7483.5,48.0337,48.0337,47.9333,47.95,7483.5
2020-10-28 12:50:00,57.33,57.47,57.29,57.44,6769.5,47.95,48.0671,47.9166,48.042,6769.5
2020-10-28 12:55:00,57.43,57.49,57.38,57.45,4675.5,48.0337,48.0838,47.9918,48.0504,4675.5
2020-10-28 13:00:00,57.43,57.43,57.31,57.39,8529.0,48.0337,48.0337,47.9333,48.0002,8529.0
2020-10-28 13:05:00,57.37,57.41,57.3,57.3,12364.5,47.9835,48.0169,47.9249,47.9249,12364.5
2020-10-28 13:10:00,57.28,57.29,57.12,57.13,9583.5,47.9082,47.9166,47.7744,47.7827,9583.5
2020-10-28 13:15:00,57.12,57.16,57.09,57.15,14791.5,47.7744,47.8078,47.7493,47.7995,14791.5
2020-10-28 13:20:00,57.16,57.16,57.05,57.11,8139.0,47.8078,47.8078,47.7158,47.766,8139.0
2020-10-28 13:25:00,57.11,57.29,57.1,57.29,6021.0,47.766,47.9166,47.7576,47.9166,6021.0
2020-10-28 13:30:00,57.27,57.31,57.23,57.29,6079.5,47.8998,47.9333,47.8664,47.9166,6079.5
2020-10-28 13:35:00,57.31,57.36,57.25,57.27,7309.5,47.9333,47.9751,47.8831,47.8998,7309.5
2020-10-28 13:40:00,57.29,57.3,57.22,57.27,12501.0,47.9166,47.9249,47.858,47.8998,12501.0
2020-10-28 13:45:00,57.25,57.32,57.21,57.29,7536.0,47.8831,47.9417,47.8496,47.9166,7536.0
2020-10-28 13:50:00,57.25,57.29,57.21,57.27,7344.0,47.8831,47.9166,47.8496,47.8998,7344.0
2020-10-28 13:55:00,57.3,57.35,57.23,57.33,12150.0,47.9249,47.9667,47.8664,47.95,12150.0
2020-10-28 14:00:00,57.33,57.33,57.21,57.26,5703.0,47.95,47.95,47.8496,47.8915,5703.0
2020-10-28 14:05:00,57.27,57.33,57.21,57.25,13843.5,47.8998,47.95,47.8496,47.8831,13843.5
2020-10-28 14:10:00,57.25,57.27,57.12,57.15,7698.0,47.8831,47.8998,47.7744,47.7995,7698.0
2020-10-28 14:15:00,57.16,57.19,57.1,57.13,20092.5,47.8078,47.8329,47.7576,47.7827,20092.5
2020-10-28 14:20:00,57.12,57.23,57.11,57.23,12475.5,47.7744,47.8664,47.766,47.8664,12475.5
2020-10-28 14:25:00,57.25,57.35,57.23,57.27,7929.0,47.8831,47.9667,47.8664,47.8998,7929.0
2020-10-28 14:30:00,57.27,57.33,57.22,57.26,12319.5,47.8998,47.95,47.858,47.8915,12319.5
2020-10-28 14:35:00,57.25,57.27,57.07,57.09,13539.0,47.8831,47.8998,47.7326,47.7493,13539.0
2020-10-28 14:40:00,57.09,57.17,57.09,57.13,12322.5,47.7493,47.8162,47.7493,47.7827,12322.5
2020-10-28 14:45:00,57.11,57.18,57.09,57.11,13755.0,47.766,47.8246,47.7493,47.766,13755.0
2020-10-28 14:50:00,57.13,57.16,56.91,56.95,13477.5,47.7827,47.8078,47.5987,47.6322,13477.5
2020-10-28 14:55:00,56.95,57.15,56.94,57.08,17062.5,47.6322,47.7995,47.6238,47.7409,17062.5
2020-10-28 15:00:00,57.1,57.13,56.92,56.93,7842.0,47.7576,47.7827,47.6071,47.6155,7842.0
2020-10-28 15:05:00,56.91,57.01,56.87,56.87,15400.5,47.5987,47.6824,47.5653,47.5653,15400.5
2020-10-28 15:10:00,56.87,56.95,56.82,56.91,12373.5,47.5653,47.6322,47.5235,47.5987,12373.5
2020-10-28 15:15:00,56.9,56.92,56.84,56.87,22750.5,47.5904,47.6071,47.5402,47.5653,22750.5
2020-10-28 15:20:00,56.84,57.07,56.8,57.06,17608.5,47.5402,47.7326,47.5067,47.7242,17608.5
2020-10-28 15:25:00,57.08,57.09,57.02,57.02,12934.5,47.7409,47.7493,47.6907,47.6907,12934.5
2020-10-28 15:30:00,57.04,57.16,57.01,57.03,34258.5,47.7075,47.8078,47.6824,47.6991,34258.5
2020-10-28 15:35:00,57.05,57.08,56.9,56.9,28344.0,47.7158,47.7409,47.5904,47.5904,28344.0
2020-10-28 15:40:00,56.91,57.01,56.89,56.97,36240.0,47.5987,47.6824,47.582,47.6489,36240.0
2020-10-28 15:45:00,56.97,57.0,56.84,56.92,42946.5,47.6489,47.674,47.5402,47.6071,42946.5
2020-10-28 15:50:00,56.91,56.91,56.66,56.7,89832.0,47.5987,47.5987,47.3896,47.4231,89832.0
2020-10-28 15:55:00,56.69,56.73,56.59,56.59,140323.5,47.4147,47.4482,47.3311,47.3311,140323.5
2020-10-29 09:30:00,56.47,56.67,56.33,56.57,36933.0,47.2307,47.398,47.1136,47.3144,36933.0
2020-10-29 09:35:00,56.53,56.53,56.28,56.41,8650.5,47.2809,47.2809,47.0718,47.1805,8650.5
2020-10-29 09:40:00,56.27,56.37,56.15,56.37,6942.0,47.0634,47.1471,46.9631,47.1471,6942.0
2020-10-29 09:45:00,56.38,56.73,56.38,56.73,5250.0,47.1554,47.4482,47.1554,47.4482,5250.0
2020-10-29 09:50:00,56.7,56.84,56.54,56.66,22990.5,47.4231,47.5402,47.2893,47.3896,22990.5
2020-10-29 09:55:00,56.67,56.76,56.57,56.61,9456.0,47.398,47.4733,47.3144,47.3478,9456.0
2020-10-29 10:00:00,56.63,56.83,56.57,56.82,6450.0,47.3645,47.5318,47.3144,47.5235,6450.0
2020-10-29 10:05:00,56.79,56.9,56.68,56.81,35985.0,47.4984,47.5904,47.4064,47.5151,35985.0
2020-10-29 10:10:00,56.8,56.91,56.62,56.72,11625.0,47.5067,47.5987,47.3562,47.4398,11625.0
2020-10-29 10:15:00,56.81,56.92,56.72,56.91,6228.0,47.5151,47.6071,47.4398,47.5987,6228.0
2020-10-29 10:20:00,56.91,56.99,56.86,56.94,3450.0,47.5987,47.6656,47.5569,47.6238,3450.0
2020-10-29 10:25:00,56.92,57.05,56.91,57.02,5100.0,47.6071,47.7158,47.5987,47.6907,5100.0
2020-10-29 10:30:00,57.03,57.13,56.92,57.06,7539.0,47.6991,47.7827,47.6071,47.7242,7539.0
2020-10-29 10:35:00,57.08,57.26,57.07,57.26,4050.0,47.7409,47.8915,47.7326,47.8915,4050.0
2020-10-29 10:40:00,57.23,57.23,57.1,57.12,9285.0,47.8664,47.8664,47.7576,47.7744,9285.0
2020-10-29 10:45:00,57.11,57.15,57.04,57.13,13446.0,47.766,47.7995,47.7075,47.7827,13446.0
2020-10-29 10:50:00,57.17,57.27,57.15,57.19,6007.5,47.8162,47.8998,47.7995,47.8329,6007.5
2020-10-29 10:55:00,57.16,57.27,57.09,57.19,10219.5,47.8078,47.8998,47.7493,47.8329,10219.5
2020-10-29 11:00:00,57.17,57.19,57.02,57.02,7605.0,47.8162,47.8329,47.6907,47.6907,7605.0
2020-10-29 11:05:00,57.02,57.13,56.97,57.05,14961.0,47.6907,47.7827,47.6489,47.7158,14961.0
2020-10-29 11:10:00,57.03,57.13,57.03,57.13,4245.0,47.6991,47.7827,47.6991,47.7827,4245.0
2020-10-29 11:15:00,57.09,57.15,57.08,57.08,4500.0,47.7493,47.7995,47.7409,47.7409,4500.0
2020-10-29 11:20:00,57.07,57.09,57.02,57.09,5733.0,47.7326,47.7493,47.6907,47.7493,5733.0
2020-10-29 11:25:00,57.09,57.2,57.04,57.05,8239.5,47.7493,47.8413,47.7075,47.7158,8239.5
2020-10-29 11:30:00,57.01,57.03,56.96,56.99,5277.0,47.6824,47.6991,47.6406,47.6656,5277.0
2020-10-29 11:35:00,56.97,57.07,56.94,57.07,7330.5,47.6489,47.7326,47.6238,47.7326,7330.5
2020-10-29 11:40:00,57.06,57.06,56.89,56.91,4500.0,47.7242,47.7242,47.582,47.5987,4500.0
2020-10-29 11:45:00,56.93,56.99,56.92,56.92,6439.5,47.6155,47.6656,47.6071,47.6071,6439.5
2020-10-29 11:50:00,56.92,57.0,56.92,56.97,5250.0,47.6071,47.674,47.6071,47.6489,5250.0
2020-10-29 11:55:00,56.98,57.05,56.83,56.89,6078.0,47.6573,47.7158,47.5318,47.582,6078.0
2020-10-29 12:00:00,56.98,57.05,56.92,56.92,9600.0,47.6573,47.7158,47.6071,47.6071,9600.0
2020-10-29 12:05:00,56.91,56.99,56.91,56.95,4350.0,47.5987,47.6656,47.5987,47.6322,4350.0
2020-10-29 12:10:00,56.95,57.02,56.93,57.01,5578.5,47.6322,47.6907,47.6155,47.6824,5578.5
2020-10-29 12:15:00,57.02,57.08,57.02,57.06,3450.0,47.6907,47.7409,47.6907,47.7242,3450.0
2020-10-29 12:20:00,57.03,57.07,57.01,57.03,5599.5,47.6991,47.7326,47.6824,47.6991,5599.5
2020-10-29 12:25:00,57.04,57.1,57.01,57.03,9315.0,47.7075,47.7576,47.6824,47.6991,9315.0
2020-10-29 12:30:00,57.03,57.14,57.03,57.14,7081.5,47.6991,47.7911,47.6991,47.7911,7081.5
2020-10-29 12:35:00,57.15,57.19,57.11,57.17,11908.5,47.7995,47.8329,47.766,47.8162,11908.5
2020-10-29 12:40:00,57.17,57.18,57.12,57.18,5574.0,47.8162,47.8246,47.7744,47.8246,5574.0
2020-10-29 12:45:00,57.16,57.16,57.07,57.07,7050.0,47.8078,47.8078,47.7326,47.7326,7050.0
2020-10-29 12:50:00,57.11,57.14,57.05,57.14,48300.0,47.766,47.7911,47.7158,47.7911,48300.0
2020-10-29 12:55:00,57.11,57.12,57.03,57.06,9595.5,47.766,47.7744,47.6991,47.7242,9595.5
2020-10-29 13:00:00,57.07,57.08,56.99,57.01,7650.0,47.7326,47.7409,47.6656,47.6824,7650.0
2020-10-29 13:05:00,57.0,57.0,56.87,56.89,5872.5,47.674,47.674,47.5653,47.582,5872.5
2020-10-29 13:10:00,56.89,56.89,56.8,56.84,8458.5,47.582,47.582,47.5067,47.5402,8458.5
2020-10-29 13:15:00,56.83,56.83,56.74,56.78,5253.0,47.5318,47.5318,47.4565,47.49,5253.0
2020-10-29 13:20:00,56.8,56.92,56.8,56.92,4707.0,47.5067,47.6071,47.5067,47.6071,4707.0
2020-10-29 13:25:00,56.89,56.96,56.89,56.96,8628.0,47.582,47.6406,47.582,47.6406,8628.0
2020-10-29 13:30:00,57.01,57.07,56.99,57.07,5121.0,47.6824,47.7326,47.6656,47.7326,5121.0
2020-10-29 13:35:00,57.07,57.09,57.03,57.09,4360.5,47.7326,47.7493,47.6991,47.7493,4360.5
2020-10-29 13:40:00,57.13,57.19,57.13,57.17,4200.0,47.7827,47.8329,47.7827,47.8162,4200.0
2020-10-29 13:45:00,57.18,57.26,57.17,57.24,5025.0,47.8246,47.8915,47.8162,47.8747,5025.0
2020-10-29 13:50:00,57.25,57.35,57.21,57.35,6000.0,47.8831,47.9667,47.8496,47.9667,6000.0
2020-10-29 13:55:00,57.39,57.43,57.33,57.42,5253.0,48.0002,48.0337,47.95,48.0253,5253.0
2020-10-29 14:00:00,57.44,57.56,57.42,57.51,16713.0,48.042,48.1424,48.0253,48.1006,16713.0
2020-10-29 14:05:00,57.53,57.57,57.47,57.53,9514.5,48.1173,48.1507,48.0671,48.1173,9514.5
2020-10-29 14:10:00,57.56,57.57,57.49,57.53,3600.0,48.1424,48.1507,48.0838,48.1173,3600.0
2020-10-29 14:15:00,57.54,57.63,57.52,57.63,11712.0,48.1257,48.2009,48.1089,48.2009,11712.0
2020-10-29 14:20:00,57.62,57.65,57.58,57.63,9037.5,48.1926,48.2177,48.1591,48.2009,9037.5
2020-10-29 14:25:00,57.63,57.68,57.59,57.63,11983.5,48.2009,48.2428,48.1675,48.2009,11983.5
2020-10-29 14:30:00,57.63,57.72,57.59,57.72,9634.5,48.2009,48.2762,48.1675,48.2762,9634.5
2020-10-29 14:35:00,57.71,57.71,57.49,57.51,8136.0,48.2678,48.2678,48.0838,48.1006,8136.0
2020-10-29 14:40:00,57.51,57.55,57.45,57.45,9664.5,48.1006,48.134,48.0504,48.0504,9664.5
2020-10-29 14:45:00,57.43,57.45,57.33,57.39,5553.0,48.0337,48.0504,47.95,48.0002,5553.0
2020-10-29 14:50:00,57.36,57.46,57.35,57.43,10050.0,47.9751,48.0587,47.9667,48.0337,10050.0
2020-10-29 14:55:00,57.41,57.47,57.39,57.46,16750.5,48.0169,48.0671,48.0002,48.0587,16750.5
2020-10-29 15:00:00,57.49,57.51,57.41,57.47,16458.0,48.0838,48.1006,48.0169,48.0671,16458.0
2020-10-29 15:05:00,57.47,57.51,57.36,57.37,7725.0,48.0671,48.1006,47.9751,47.9835,7725.0
2020-10-29 15:10:00,57.36,57.37,57.23,57.23,8886.0,47.9751,47.9835,47.8664,47.8664,8886.0
2020-10-29 15:15:00,57.23,57.27,57.17,57.25,15340.5,47.8664,47.8998,47.8162,47.8831,15340.5
2020-10-29 15:20:00,57.23,57.31,57.19,57.27,13210.5,47.8664,47.9333,47.8329,47.8998,13210.5
2020-10-29 15:25:00,57.26,57.32,57.21,57.29,12471.0,47.8915,47.9417,47.8496,47.9166,12471.0
2020-10-29 15:30:00,57.31,57.33,57.21,57.26,11775.0,47.9333,47.95,47.8496,47.8915,11775.0
2020-10-29 15:35:00,57.27,57.31,57.22,57.29,11677.5,47.8998,47.9333,47.858,47.9166,11677.5
2020-10-29 15:40:00,57.28,57.32,57.24,57.27,11407.5,47.9082,47.9417,47.8747,47.8998,11407.5
2020-10-29 15:45:00,57.27,57.47,57.27,57.43,24372.0,47.8998,48.0671,47.8998,48.0337,24372.0
2020-10-29 15:50:00,57.45,57.59,57.34,57.42,64722.0,48.0504,48.1675,47.9584,48.0253,64722.0
2020-10-29 15:55:00,57.39,57.43,57.08,57.08,145284.0,48.0002,48.0337,47.7409,47.7409,145284.0
2020-10-30 09:30:00,56.7,57.16,56.7,57.07,29022.0,47.4231,47.8078,47.4231,47.7326,29022.0
2020-10-30 09:35:00,57.25,57.25,56.95,57.15,5656.5,47.8831,47.8831,47.6322,47.7995,5656.5
2020-10-30 09:40:00,57.06,57.21,56.99,56.99,7809.0,47.7242,47.8496,47.6656,47.6656,7809.0
2020-10-30 09:45:00,56.99,57.09,56.87,56.91,12280.5,47.6656,47.7493,47.5653,47.5987,12280.5
2020-10-30 09:50:00,56.88,56.99,56.88,56.93,5011.5,47.5736,47.6656,47.5736,47.6155,5011.5
2020-10-30 09:55:00,56.97,57.16,56.93,57.11,21835.5,47.6489,47.8078,47.6155,47.766,21835.5
2020-10-30 10:00:00,57.13,57.2,57.01,57.01,9960.0,47.7827,47.8413,47.6824,47.6824,9960.0
2020-10-30 10:05:00,57.04,57.13,57.02,57.03,21718.5,47.7075,47.7827,47.6907,47.6991,21718.5
2020-10-30 10:10:00,57.03,57.03,56.79,56.83,14313.0,47.6991,47.6991,47.4984,47.5318,14313.0
2020-10-30 10:15:00,56.87,56.94,56.83,56.85,7035.0,47.5653,47.6238,47.5318,47.5486,7035.0
2020-10-30 10:20:00,56.76,56.84,56.71,56.77,19680.0,47.4733,47.5402,47.4315,47.4816,19680.0
2020-10-30 10:25:00,56.69,56.69,56.44,56.51,37384.5,47.4147,47.4147,47.2056,47.2642,37384.5
2020-10-30 10:30:00,56.57,56.65,56.45,56.65,21930.0,47.3144,47.3813,47.214,47.3813,21930.0
2020-10-30 10:35:00,56.61,56.63,56.51,56.59,9160.5,47.3478,47.3645,47.2642,47.3311,9160.5
2020-10-30 10:40:00,56.59,56.59,56.28,56.39,10734.0,47.3311,47.3311,47.0718,47.1638,10734.0
2020-10-30 10:45:00,56.38,56.39,56.25,56.32,6264.0,47.1554,47.1638,47.0467,47.1053,6264.0
2020-10-30 10:50:00,56.31,56.48,56.27,56.36,6321.0,47.0969,47.2391,47.0634,47.1387,6321.0
2020-10-30 10:55:00,56.38,56.46,56.29,56.29,9703.5,47.1554,47.2224,47.0802,47.0802,9703.5
2020-10-30 11:00:00,56.28,56.56,56.27,56.51,7237.5,47.0718,47.306,47.0634,47.2642,7237.5
2020-10-30 11:05:00,56.47,56.59,56.41,56.41,5077.5,47.2307,47.3311,47.1805,47.1805,5077.5
2020-10-30 11:10:00,56.41,56.73,56.41,56.73,15012.0,47.1805,47.4482,47.1805,47.4482,15012.0
2020-10-30 11:15:00,56.73,56.79,56.66,56.72,23769.0,47.4482,47.4984,47.3896,47.4398,23769.0
2020-10-30 11:20:00,56.71,56.81,56.68,56.73,24595.5,47.4315,47.5151,47.4064,47.4482,24595.5
2020-10-30 11:25:00,56.73,56.75,56.52,56.65,19065.0,47.4482,47.4649,47.2725,47.3813,19065.0
2020-10-30 11:30:00,56.59,56.62,56.53,56.55,4605.0,47.3311,47.3562,47.2809,47.2976,4605.0
2020-10-30 11:35:00,56.62,56.68,56.56,56.61,4795.5,47.3562,47.4064,47.306,47.3478,4795.5
2020-10-30 11:40:00,56.65,56.65,56.51,56.54,4165.5,47.3813,47.3813,47.2642,47.2893,4165.5
2020-10-30 11:45:00,56.48,56.71,56.47,56.7,4518.0,47.2391,47.4315,47.2307,47.4231,4518.0
2020-10-30 11:50:00,56.73,56.74,56.63,56.73,17802.0,47.4482,47.4565,47.3645,47.4482,17802.0
2020-10-30 11:55:00,56.71,56.71,56.57,56.67,9924.0,47.4315,47.4315,47.3144,47.398,9924.0
2020-10-30 12:00:00,56.71,56.79,56.69,56.79,20791.5,47.4315,47.4984,47.4147,47.4984,20791.5
2020-10-30 12:05:00,56.81,56.81,56.66,56.73,5503.5,47.5151,47.5151,47.3896,47.4482,5503.5
2020-10-30 12:10:00,56.72,56.76,56.67,56.76,3114.0,47.4398,47.4733,47.398,47.4733,3114.0
2020-10-30 12:15:00,56.79,56.87,56.75,56.87,8263.5,47.4984,47.5653,47.4649,47.5653,8263.5
2020-10-30 12:20:00,56.89,56.93,56.87,56.91,3208.5,47.582,47.6155,47.5653,47.5987,3208.5
2020-10-30 12:25:00,56.92,57.02,56.89,56.99,3723.0,47.6071,47.6907,47.582,47.6656,3723.0
2020-10-30 12:30:00,56.98,56.98,56.82,56.85,8637.0,47.6573,47.6573,47.5235,47.5486,8637.0
2020-10-30 12:35:00,56.81,56.82,56.72,56.8,21453.0,47.5151,47.5235,47.4398,47.5067,21453.0
2020-10-30 12:40:00,56.83,56.85,56.77,56.8,6000.0,47.5318,47.5486,47.4816,47.5067,6000.0
2020-10-30 12:45:00,56.77,56.89,56.77,56.87,3387.0,47.4816,47.582,47.4816,47.5653,3387.0
2020-10-30 12:50:00,56.86,56.88,56.82,56.83,5682.0,47.5569,47.5736,47.5235,47.5318,5682.0
2020-10-30 12:55:00,56.81,56.9,56.79,56.87,5251.5,47.5151,47.5904,47.4984,47.5653,5251.5
2020-10-30 13:00:00,56.83,56.87,56.71,56.75,6559.5,47.5318,47.5653,47.4315,47.4649,6559.5
2020-10-30 13:05:00,56.76,56.76,56.67,56.68,4492.5,47.4733,47.4733,47.398,47.4064,4492.5
2020-10-30 13:10:00,56.69,56.7,56.65,56.68,4236.0,47.4147,47.4231,47.3813,47.4064,4236.0
2020-10-30 13:15:00,56.67,56.75,56.64,56.73,4497.0,47.398,47.4649,47.3729,47.4482,4497.0
2020-10-30 13:20:00,56.68,56.73,56.63,56.73,5058.0,47.4064,47.4482,47.3645,47.4482,5058.0
2020-10-30 13:25:00,56.71,56.85,56.67,56.85,5130.0,47.4315,47.5486,47.398,47.5486,5130.0
2020-10-30 13:30:00,56.81,56.81,56.67,56.7,10051.5,47.5151,47.5151,47.398,47.4231,10051.5
2020-10-30 13:35:00,56.72,56.72,56.57,56.67,6487.5,47.4398,47.4398,47.3144,47.398,6487.5
2020-10-30 13:40:00,56.67,56.78,56.66,56.74,5265.0,47.398,47.49,47.3896,47.4565,5265.0
2020-10-30 13:45:00,56.74,56.79,56.64,56.78,8607.0,47.4565,47.4984,47.3729,47.49,8607.0
2020-10-30 13:50:00,56.76,56.8,56.71,56.74,8664.0,47.4733,47.5067,47.4315,47.4565,8664.0
2020-10-30 13:55:00,56.77,56.83,56.76,56.77,7935.0,47.4816,47.5318,47.4733,47.4816,7935.0
2020-10-30 14:00:00,56.81,56.84,56.73,56.84,12100.5,47.5151,47.5402,47.4482,47.5402,12100.5
2020-10-30 14:05:00,56.85,56.96,56.81,56.89,9025.5,47.5486,47.6406,47.5151,47.582,9025.5
2020-10-30 14:10:00,56.89,56.91,56.76,56.77,8268.0,47.582,47.5987,47.4733,47.4816,8268.0
2020-10-30 14:15:00,56.78,56.83,56.73,56.79,9916.5,47.49,47.5318,47.4482,47.4984,9916.5
2020-10-30 14:20:00,56.77,56.81,56.7,56.7,11850.0,47.4816,47.5151,47.4231,47.4231,11850.0
2020-10-30 14:25:00,56.71,56.72,56.51,56.53,13671.0,47.4315,47.4398,47.2642,47.2809,13671.0
2020-10-30 14:30:00,56.51,56.55,56.42,56.52,15289.5,47.2642,47.2976,47.1889,47.2725,15289.5
2020-10-30 14:35:00,56.52,56.59,56.43,56.53,21367.5,47.2725,47.3311,47.1973,47.2809,21367.5
2020-10-30 14:40:00,56.47,56.48,56.31,56.31,7890.0,47.2307,47.2391,47.0969,47.0969,7890.0
2020-10-30 14:45:00,56.34,56.43,56.29,56.41,29721.0,47.122,47.1973,47.0802,47.1805,29721.0
2020-10-30 14:50:00,56.43,56.46,56.36,56.46,14233.5,47.1973,47.2224,47.1387,47.2224,14233.5
2020-10-30 14:55:00,56.45,56.59,56.39,56.39,8224.5,47.214,47.3311,47.1638,47.1638,8224.5
2020-10-30 15:00:00,56.39,56.5,56.35,56.47,10872.0,47.1638,47.2558,47.1304,47.2307,10872.0
2020-10-30 15:05:00,56.47,56.5,56.37,56.44,7888.5,47.2307,47.2558,47.1471,47.2056,7888.5
2020-10-30 15:10:00,56.43,56.61,56.43,56.58,7132.5,47.1973,47.3478,47.1973,47.3227,7132.5
2020-10-30 15:15:00,56.56,56.6,56.46,56.51,12106.5,47.306,47.3395,47.2224,47.2642,12106.5
2020-10-30 15:20:00,56.55,56.61,56.51,56.59,10837.5,47.2976,47.3478,47.2642,47.3311,10837.5
2020-10-30 15:25:00,56.57,56.57,56.42,56.44,11020.5,47.3144,47.3144,47.1889,47.2056,11020.5
2020-10-30 15:30:00,56.45,56.49,56.35,56.35,17242.5,47.214,47.2475,47.1304,47.1304,17242.5
2020-10-30 15:35:00,56.35,56.47,56.33,56.45,15639.0,47.1304,47.2307,47.1136,47.214,15639.0
2020-10-30 15:40:00,56.46,56.59,56.42,56.57,25920.0,47.2224,47.3311,47.1889,47.3144,25920.0
2020-10-30 15:45:00,56.58,56.65,56.44,56.53,40875.0,47.3227,47.3813,47.2056,47.2809,40875.0
2020-10-30 15:50:00,56.5,56.72,56.49,56.65,49152.0,47.2558,47.4398,47.2475,47.3813,49152.0
2020-10-30 15:55:00,56.65,56.99,56.63,56.99,115099.5,47.3813,47.6656,47.3645,47.6656,115099.5
2020-11-02 09:30:00,57.68,58.1,57.59,57.78,40632.0,48.2428,48.594,48.1675,48.3264,40632.0
2020-11-02 09:35:00,57.77,57.88,57.67,57.75,7275.0,48.318,48.41,48.2344,48.3013,7275.0
2020-11-02 09:40:00,57.74,57.78,57.66,57.66,10362.0,48.2929,48.3264,48.226,48.226,10362.0
2020-11-02 09:45:00,57.71,58.21,57.67,58.17,16714.5,48.2678,48.686,48.2344,48.6526,16714.5
2020-11-02 09:50:00,58.15,58.26,58.03,58.25,16309.5,48.6359,48.7279,48.5355,48.7195,16309.5
2020-11-02 09:55:00,58.25,58.39,58.16,58.25,9940.5,48.7195,48.8366,48.6442,48.7195,9940.5
2020-11-02 10:00:00,58.25,58.7,58.25,58.7,36384.0,48.7195,49.0959,48.7195,49.0959,36384.0
2020-11-02 10:05:00,58.69,58.79,58.65,58.65,17896.5,49.0875,49.1711,49.054,49.054,17896.5
2020-11-02 10:10:00,58.68,58.73,58.47,58.49,20358.0,49.0791,49.121,48.9035,48.9202,20358.0
2020-11-02 10:15:00,58.43,58.77,58.43,58.71,17892.0,48.87,49.1544,48.87,49.1042,17892.0
2020-11-02 10:20:00,58.69,58.69,58.55,58.58,12852.0,49.0875,49.0875,48.9704,48.9955,12852.0
2020-11-02 10:25:00,58.61,58.61,58.45,58.51,16026.0,49.0206,49.0206,48.8868,48.937,16026.0
2020-11-02 10:30:00,58.49,58.5,58.37,58.45,21460.5,48.9202,48.9286,48.8199,48.8868,21460.5
2020-11-02 10:35:00,58.47,58.49,58.35,58.35,41287.5,48.9035,48.9202,48.8031,48.8031,41287.5
2020-11-02 10:40:00,58.34,58.38,58.3,58.34,54817.5,48.7948,48.8282,48.7613,48.7948,54817.5
2020-11-02 10:45:00,58.35,58.42,58.33,58.37,22864.5,48.8031,48.8617,48.7864,48.8199,22864.5
2020-11-02 10:50:00,58.43,58.45,58.33,58.39,10665.0,48.87,48.8868,48.7864,48.8366,10665.0
2020-11-02 10:55:00,58.42,58.55,58.41,58.54,93627.0,48.8617,48.9704,48.8533,48.962,93627.0
2020-11-02 11:00:00,58.53,58.65,58.5,58.64,14827.5,48.9537,49.054,48.9286,49.0457,14827.5
2020-11-02 11:05:00,58.64,58.8,58.63,58.8,7390.5,49.0457,49.1795,49.0373,49.1795,7390.5
2020-11-02 11:10:00,58.76,58.78,58.65,58.75,8056.5,49.146,49.1628,49.054,49.1377,8056.5
2020-11-02 11:15:00,58.73,58.75,58.56,58.6,6873.0,49.121,49.1377,48.9788,49.0122,6873.0
2020-11-02 11:20:00,58.57,58.7,58.51,58.7,5719.5,48.9871,49.0959,48.937,49.0959,5719.5
2020-11-02 11:25:00,58.67,58.75,58.66,58.75,5661.0,49.0708,49.1377,49.0624,49.1377,5661.0
2020-11-02 11:30:00,58.77,58.83,58.75,58.75,6013.5,49.1544,49.2046,49.1377,49.1377,6013.5
2020-11-02 11:35:00,58.77,58.86,58.74,58.77,6498.0,49.1544,49.2297,49.1293,49.1544,6498.0
2020-11-02 11:40:00,58.83,58.88,58.77,58.85,8094.0,49.2046,49.2464,49.1544,49.2213,8094.0
2020-11-02 11:45:00,58.89,58.9,58.77,58.77,4996.5,49.2548,49.2631,49.1544,49.1544,4996.5
2020-11-02 11:50:00,58.81,58.87,58.8,58.81,5718.0,49.1879,49.2381,49.1795,49.1879,5718.0
2020-11-02 11:55:00,58.83,58.84,58.79,58.81,5505.0,49.2046,49.213,49.1711,49.1879,5505.0
2020-11-02 12:00:00,58.83,58.85,58.74,58.81,9052.5,49.2046,49.2213,49.1293,49.1879,9052.5
2020-11-02 12:05:00,58.81,58.9,58.78,58.85,4656.0,49.1879,49.2631,49.1628,49.2213,4656.0
2020-11-02 12:10:00,58.83,58.89,58.79,58.81,3450.0,49.2046,49.2548,49.1711,49.1879,3450.0
2020-11-02 12:15:00,58.76,58.81,58.68,58.69,15856.5,49.146,49.1879,49.0791,49.0875,15856.5
2020-11-02 12:20:00,58.67,58.72,58.66,58.71,38289.0,49.0708,49.1126,49.0624,49.1042,38289.0
2020-11-02 12:25:00,58.69,58.77,58.66,58.77,26787.0,49.0875,49.1544,49.0624,49.1544,26787.0
2020-11-02 12:30:00,58.85,58.85,58.76,58.77,3576.0,49.2213,49.2213,49.146,49.1544,3576.0
2020-11-02 12:35:00,58.79,58.79,58.68,58.7,22761.0,49.1711,49.1711,49.0791,49.0959,22761.0
2020-11-02 12:40:00,58.7,58.73,58.65,58.69,30348.0,49.0959,49.121,49.054,49.0875,30348.0
2020-11-02 12:45:00,58.7,58.71,58.65,58.7,32707.5,49.0959,49.1042,49.054,49.0959,32707.5
2020-11-02 12:50:00,58.69,58.77,58.69,58.73,2434.5,49.0875,49.1544,49.0875,49.121,2434.5
2020-11-02 12:55:00,58.74,58.78,58.7,58.78,5158.5,49.1293,49.1628,49.0959,49.1628,5158.5
2020-11-02 13:00:00,58.79,58.81,58.68,58.69,5383.5,49.1711,49.1879,49.0791,49.0875,5383.5
2020-11-02 13:05:00,58.69,58.71,58.65,58.7,11361.0,49.0875,49.1042,49.054,49.0959,11361.0
2020-11-02 13:10:00,58.69,58.72,58.67,58.67,5520.0,49.0875,49.1126,49.0708,49.0708,5520.0
2020-11-02 13:15:00,58.67,58.68,58.52,58.55,41970.0,49.0708,49.0791,48.9453,48.9704,41970.0
2020-11-02 13:20:00,58.56,58.65,58.54,58.61,19221.0,48.9788,49.054,48.962,49.0206,19221.0
2020-11-02 13:25:00,58.61,58.67,58.58,58.63,23809.5,49.0206,49.0708,48.9955,49.0373,23809.5
2020-11-02 13:30:00,58.63,58.77,58.62,58.75,6208.5,49.0373,49.1544,49.029,49.1377,6208.5
2020-11-02 13:35:00,58.71,58.73,58.62,58.65,5743.5,49.1042,49.121,49.029,49.054,5743.5
2020-11-02 13:40:00,58.65,58.74,58.65,58.73,3750.0,49.054,49.1293,49.054,49.121,3750.0
2020-11-02 13:45:00,58.7,58.75,58.67,58.67,7807.5,49.0959,49.1377,49.0708,49.0708,7807.5
2020-11-02 13:50:00,58.67,58.69,58.63,58.67,16765.5,49.0708,49.0875,49.0373,49.0708,16765.5
2020-11-02 13:55:00,58.69,58.73,58.65,58.67,7513.5,49.0875,49.121,49.054,49.0708,7513.5
2020-11-02 14:00:00,58.69,58.8,58.69,58.78,12877.5,49.0875,49.1795,49.0875,49.1628,12877.5
2020-11-02 14:05:00,58.75,58.82,58.75,58.78,6024.0,49.1377,49.1962,49.1377,49.1628,6024.0
2020-11-02 14:10:00,58.75,58.77,58.65,58.67,15544.5,49.1377,49.1544,49.054,49.0708,15544.5
2020-11-02 14:15:00,58.63,58.71,58.61,58.71,4381.5,49.0373,49.1042,49.0206,49.1042,4381.5
2020-11-02 14:20:00,58.69,58.93,58.68,58.93,6061.5,49.0875,49.2882,49.0791,49.2882,6061.5
2020-11-02 14:25:00,58.94,59.07,58.93,59.07,13291.5,49.2966,49.4053,49.2882,49.4053,13291.5
2020-11-02 14:30:00,59.06,59.13,59.02,59.03,9033.0,49.397,49.4555,49.3635,49.3719,9033.0
2020-11-02 14:35:00,59.03,59.11,59.01,59.07,9054.0,49.3719,49.4388,49.3551,49.4053,9054.0
2020-11-02 14:40:00,59.07,59.09,59.03,59.05,6312.0,49.4053,49.4221,49.3719,49.3886,6312.0
2020-11-02 14:45:00,59.09,59.17,59.05,59.09,13317.0,49.4221,49.489,49.3886,49.4221,13317.0
2020-11-02 14:50:00,59.09,59.11,58.98,58.98,10290.0,49.4221,49.4388,49.3301,49.3301,10290.0
2020-11-02 14:55:00,58.96,59.01,58.91,58.98,11362.5,49.3133,49.3551,49.2715,49.3301,11362.5
2020-11-02 15:00:00,58.98,59.07,58.97,59.0,10323.0,49.3301,49.4053,49.3217,49.3468,10323.0
2020-11-02 15:05:00,59.0,59.07,58.98,59.02,13839.0,49.3468,49.4053,49.3301,49.3635,13839.0
2020-11-02 15:10:00,59.03,59.08,59.02,59.08,14749.5,49.3719,49.4137,49.3635,49.4137,14749.5
2020-11-02 15:15:00,59.09,59.27,59.07,59.23,30586.5,49.4221,49.5726,49.4053,49.5391,30586.5
2020-11-02 15:20:00,59.23,59.27,59.18,59.18,20458.5,49.5391,49.5726,49.4973,49.4973,20458.5
2020-11-02 15:25:00,59.17,59.19,59.07,59.07,11496.0,49.489,49.5057,49.4053,49.4053,11496.0
2020-11-02 15:30:00,59.08,59.19,59.03,59.03,19314.0,49.4137,49.5057,49.3719,49.3719,19314.0
2020-11-02 15:35:00,59.04,59.05,58.96,58.99,14545.5,49.3802,49.3886,49.3133,49.3384,14545.5
2020-11-02 15:40:00,59.0,59.02,58.89,58.91,21180.0,49.3468,49.3635,49.2548,49.2715,21180.0
2020-11-02 15:45:00,58.9,59.11,58.89,59.09,25926.0,49.2631,49.4388,49.2548,49.4221,25926.0
2020-11-02 15:50:00,59.11,59.22,58.93,59.14,60993.0,49.4388,49.5308,49.2882,49.4639,60993.0
2020-11-02 15:55:00,59.2,59.23,59.05,59.23,122583.0,49.5141,49.5391,49.3886,49.5391,122583.0
2020-11-03 09:30:00,60.06,60.59,59.85,60.13,52854.0,50.2333,50.6766,50.0577,50.2919,52854.0
2020-11-03 09:35:00,60.13,60.13,59.69,59.99,11632.5,50.2919,50.2919,49.9239,50.1748,11632.5
2020-11-03 09:40:00,59.99,60.01,59.69,59.78,14827.5,50.1748,50.1915,49.9239,49.9992,14827.5
2020-11-03 09:45:00,59.87,60.0,59.85,59.87,11706.0,50.0744,50.1832,50.0577,50.0744,11706.0
2020-11-03 09:50:00,59.9,60.18,59.89,60.15,31588.5,50.0995,50.3337,50.0912,50.3086,31588.5
2020-11-03 09:55:00,60.18,60.29,60.09,60.25,13387.5,50.3337,50.4257,50.2584,50.3923,13387.5
2020-11-03 10:00:00,60.29,60.51,60.23,60.51,18046.5,50.4257,50.6097,50.3755,50.6097,18046.5
2020-11-03 10:05:00,60.53,60.61,60.34,60.48,13395.0,50.6265,50.6934,50.4675,50.5846,13395.0
2020-11-03 10:10:00,60.54,60.58,60.45,60.49,6870.0,50.6348,50.6683,50.5595,50.593,6870.0
2020-11-03 10:15:00,60.57,60.85,60.54,60.83,13435.5,50.6599,50.8941,50.6348,50.8774,13435.5
2020-11-03 10:20:00,60.85,60.97,60.84,60.93,9696.0,50.8941,50.9945,50.8857,50.961,9696.0
2020-11-03 10:25:00,60.96,61.02,60.88,60.92,14712.0,50.9861,51.0363,50.9192,50.9526,14712.0
2020-11-03 10:30:00,60.95,60.95,60.74,60.81,12307.5,50.9777,50.9777,50.8021,50.8606,12307.5
2020-11-03 10:35:00,60.81,61.22,60.75,61.19,43192.5,50.8606,51.2036,50.8105,51.1785,43192.5
2020-11-03 10:40:00,61.17,61.18,60.95,60.95,20041.5,51.1617,51.1701,50.9777,50.9777,20041.5
2020-11-03 10:45:00,60.99,61.07,60.95,61.0,26617.5,51.0112,51.0781,50.9777,51.0196,26617.5
2020-11-03 10:50:00,61.0,61.09,60.91,60.91,25965.0,51.0196,51.0948,50.9443,50.9443,25965.0
2020-11-03 10:55:00,60.93,61.15,60.9,61.15,23586.0,50.961,51.145,50.9359,51.145,23586.0
2020-11-03 11:00:00,61.15,61.28,61.05,61.15,12625.5,51.145,51.2537,51.0614,51.145,12625.5
2020-11-03 11:05:00,61.17,61.21,61.11,61.19,15775.5,51.1617,51.1952,51.1116,51.1785,15775.5
2020-11-03 11:10:00,61.19,61.22,61.13,61.22,13392.0,51.1785,51.2036,51.1283,51.2036,13392.0
2020-11-03 11:15:00,61.23,61.34,61.21,61.27,37443.0,51.2119,51.3039,51.1952,51.2454,37443.0
2020-11-03 11:20:00,61.27,61.31,61.22,61.3,16909.5,51.2454,51.2788,51.2036,51.2705,16909.5
2020-11-03 11:25:00,61.3,61.39,61.26,61.27,22978.5,51.2705,51.3457,51.237,51.2454,22978.5
2020-11-03 11:30:00,61.26,61.28,61.21,61.21,10333.5,51.237,51.2537,51.1952,51.1952,10333.5
2020-11-03 11:35:00,61.21,61.27,61.19,61.26,9898.5,51.1952,51.2454,51.1785,51.237,9898.5
2020-11-03 11:40:00,61.28,61.29,61.19,61.19,25530.0,51.2537,51.2621,51.1785,51.1785,25530.0
2020-11-03 11:45:00,61.23,61.26,61.15,61.24,9364.5,51.2119,51.237,51.145,51.2203,9364.5
2020-11-03 11:50:00,61.25,61.27,61.19,61.19,7552.5,51.2286,51.2454,51.1785,51.1785,7552.5
2020-11-03 11:55:00,61.18,61.28,61.13,61.28,6946.5,51.1701,51.2537,51.1283,51.2537,6946.5
2020-11-03 12:00:00,61.3,61.35,61.19,61.21,12190.5,51.2705,51.3123,51.1785,51.1952,12190.5
2020-11-03 12:05:00,61.24,61.35,61.21,61.32,7650.0,51.2203,51.3123,51.1952,51.2872,7650.0
2020-11-03 12:10:00,61.32,61.39,61.31,61.33,14872.5,51.2872,51.3457,51.2788,51.2956,14872.5
2020-11-03 12:15:00,61.29,61.39,61.29,61.37,7525.5,51.2621,51.3457,51.2621,51.329,7525.5
2020-11-03 12:20:00,61.39,61.46,61.31,61.37,32287.5,51.3457,51.4043,51.2788,51.329,32287.5
2020-11-03 12:25:00,61.39,61.39,61.24,61.28,17727.0,51.3457,51.3457,51.2203,51.2537,17727.0
2020-11-03 12:30:00,61.29,61.35,61.29,61.33,4807.5,51.2621,51.3123,51.2621,51.2956,4807.5
2020-11-03 12:35:00,61.33,61.39,61.29,61.37,4615.5,51.2956,51.3457,51.2621,51.329,4615.5
2020-11-03 12:40:00,61.37,61.41,61.25,61.26,7876.5,51.329,51.3625,51.2286,51.237,7876.5
2020-11-03 12:45:00,61.27,61.27,61.17,61.23,12787.5,51.2454,51.2454,51.1617,51.2119,12787.5
2020-11-03 12:50:00,61.24,61.24,61.18,61.22,7488.0,51.2203,51.2203,51.1701,51.2036,7488.0
2020-11-03 12:55:00,61.23,61.25,61.15,61.16,15543.0,51.2119,51.2286,51.145,51.1534,15543.0
2020-11-03 13:00:00,61.18,61.23,61.13,61.21,12496.5,51.1701,51.2119,51.1283,51.1952,12496.5
2020-11-03 13:05:00,61.21,61.34,61.2,61.31,9162.0,51.1952,51.3039,51.1868,51.2788,9162.0
2020-11-03 13:10:00,61.36,61.38,61.31,61.31,6489.0,51.3207,51.3374,51.2788,51.2788,6489.0
2020-11-03 13:15:00,61.36,61.38,61.33,61.38,7266.0,51.3207,51.3374,51.2956,51.3374,7266.0
2020-11-03 13:20:00,61.37,61.47,61.35,61.47,8443.5,51.329,51.4127,51.3123,51.4127,8443.5
2020-11-03 13:25:00,61.47,61.47,61.35,61.41,4977.0,51.4127,51.4127,51.3123,51.3625,4977.0
2020-11-03 13:30:00,61.41,61.52,61.41,61.51,18736.5,51.3625,51.4545,51.3625,51.4461,18736.5
2020-11-03 13:35:00,61.49,61.55,61.45,61.52,13197.0,51.4294,51.4796,51.3959,51.4545,13197.0
2020-11-03 13:40:00,61.5,61.51,61.43,61.47,19029.0,51.4377,51.4461,51.3792,51.4127,19029.0
2020-11-03 13:45:00,61.45,61.47,61.27,61.27,11083.5,51.3959,51.4127,51.2454,51.2454,11083.5
2020-11-03 13:50:00,61.27,61.29,61.15,61.15,37830.0,51.2454,51.2621,51.145,51.145,37830.0
2020-11-03 13:55:00,61.15,61.18,61.0,61.06,18472.5,51.145,51.1701,51.0196,51.0697,18472.5
2020-11-03 14:00:00,61.04,61.13,61.01,61.05,10426.5,51.053,51.1283,51.0279,51.0614,10426.5
2020-11-03 14:05:00,61.07,61.12,61.03,61.12,7350.0,51.0781,51.1199,51.0446,51.1199,7350.0
2020-11-03 14:10:00,61.11,61.21,61.1,61.19,5781.0,51.1116,51.1952,51.1032,51.1785,5781.0
2020-11-03 14:15:00,61.19,61.19,61.14,61.14,3747.0,51.1785,51.1785,51.1366,51.1366,3747.0
2020-11-03 14:20:00,61.11,61.17,61.01,61.01,5823.0,51.1116,51.1617,51.0279,51.0279,5823.0
2020-11-03 14:25:00,61.05,61.05,60.98,61.05,8511.0,51.0614,51.0614,51.0028,51.0614,8511.0
2020-11-03 14:30:00,61.07,61.19,61.07,61.17,20058.0,51.0781,51.1785,51.0781,51.1617,20058.0
2020-11-03 14:35:00,61.19,61.19,61.13,61.14,5728.5,51.1785,51.1785,51.1283,51.1366,5728.5
2020-11-03 14:40:00,61.14,61.17,61.11,61.13,9253.5,51.1366,51.1617,51.1116,51.1283,9253.5
2020-11-03 14:45:00,61.17,61.17,61.08,61.15,15030.0,51.1617,51.1617,51.0865,51.145,15030.0
2020-11-03 14:50:00,61.13,61.14,61.01,61.05,14299.5,51.1283,51.1366,51.0279,51.0614,14299.5
2020-11-03 14:55:00,61.05,61.06,60.99,61.01,12826.5,51.0614,51.0697,51.0112,51.0279,12826.5
2020-11-03 15:00:00,61.01,61.01,60.89,60.91,15210.0,51.0279,51.0279,50.9276,50.9443,15210.0
2020-11-03 15:05:00,60.92,60.92,60.79,60.79,16143.0,50.9526,50.9526,50.8439,50.8439,16143.0
2020-11-03 15:10:00,60.83,60.92,60.82,60.89,16155.0,50.8774,50.9526,50.869,50.9276,16155.0
2020-11-03 15:15:00,60.89,60.91,60.84,60.89,41689.5,50.9276,50.9443,50.8857,50.9276,41689.5
2020-11-03 15:20:00,60.9,60.95,60.68,60.71,26941.5,50.9359,50.9777,50.7519,50.777,26941.5
2020-11-03 15:25:00,60.73,60.89,60.72,60.82,22833.0,50.7937,50.9276,50.7854,50.869,22833.0
2020-11-03 15:30:00,60.83,61.06,60.81,61.05,24571.5,50.8774,51.0697,50.8606,51.0614,24571.5
2020-11-03 15:35:00,61.07,61.15,61.03,61.12,16896.0,51.0781,51.145,51.0446,51.1199,16896.0
2020-11-03 15:40:00,61.13,61.26,61.13,61.13,39249.0,51.1283,51.237,51.1283,51.1283,39249.0
2020-11-03 15:45:00,61.15,61.35,61.15,61.33,64164.0,51.145,51.3123,51.145,51.2956,64164.0
2020-11-03 15:50:00,61.31,61.51,61.23,61.46,96043.5,51.2788,51.4461,51.2119,51.4043,96043.5
2020-11-03 15:55:00,61.51,61.51,61.13,61.14,172695.0,51.4461,51.4461,51.1283,51.1366,172695.0
2020-11-04 09:30:00,61.8,62.2,60.78,60.78,65056.5,51.6887,52.0232,50.8355,50.8355,65056.5
2020-11-04 09:35:00,60.68,60.71,60.14,60.15,17743.5,50.7519,50.777,50.3003,50.3086,17743.5
2020-11-04 09:40:00,60.17,60.47,59.96,60.37,42654.0,50.3254,50.5763,50.1497,50.4926,42654.0
2020-11-04 09:45:00,60.32,60.46,59.94,60.41,55477.5,50.4508,50.5679,50.133,50.5261,55477.5
2020-11-04 09:50:00,60.35,60.57,60.28,60.32,44527.5,50.4759,50.6599,50.4174,50.4508,44527.5
2020-11-04 09:55:00,60.28,60.44,60.14,60.36,48426.0,50.4174,50.5512,50.3003,50.4843,48426.0
2020-11-04 10:00:00,60.33,60.44,60.21,60.35,27237.0,50.4592,50.5512,50.3588,50.4759,27237.0
2020-11-04 10:05:00,60.29,60.68,60.29,60.52,20638.5,50.4257,50.7519,50.4257,50.6181,20638.5
2020-11-04 10:10:00,60.49,60.63,60.45,60.63,16245.0,50.593,50.7101,50.5595,50.7101,16245.0
2020-11-04 10:15:00,60.66,60.83,60.57,60.73,20148.0,50.7352,50.8774,50.6599,50.7937,20148.0
2020-11-04 10:20:00,60.79,60.93,60.74,60.88,13090.5,50.8439,50.961,50.8021,50.9192,13090.5
2020-11-04 10:25:00,60.88,60.88,60.61,60.72,12814.5,50.9192,50.9192,50.6934,50.7854,12814.5
2020-11-04 10:30:00,60.77,60.8,60.68,60.68,7588.5,50.8272,50.8523,50.7519,50.7519,7588.5
2020-11-04 10:35:00,60.68,60.69,60.35,60.35,10324.5,50.7519,50.7603,50.4759,50.4759,10324.5
2020-11-04 10:40:00,60.39,60.41,60.3,60.35,18639.0,50.5094,50.5261,50.4341,50.4759,18639.0
2020-11-04 10:45:00,60.35,60.55,60.33,60.46,17571.0,50.4759,50.6432,50.4592,50.5679,17571.0
2020-11-04 10:50:00,60.49,60.65,60.48,60.61,9204.0,50.593,50.7268,50.5846,50.6934,9204.0
2020-11-04 10:55:00,60.69,60.69,60.38,60.46,8355.0,50.7603,50.7603,50.501,50.5679,8355.0
2020-11-04 11:00:00,60.44,60.45,60.27,60.31,12171.0,50.5512,50.5595,50.409,50.4424,12171.0
2020-11-04 11:05:00,60.31,60.33,60.17,60.19,14325.0,50.4424,50.4592,50.3254,50.3421,14325.0
2020-11-04 11:10:00,60.11,60.14,59.89,59.96,21367.5,50.2752,50.3003,50.0912,50.1497,21367.5
2020-11-04 11:15:00,59.97,59.99,59.76,59.99,15471.0,50.1581,50.1748,49.9824,50.1748,15471.0
2020-11-04 11:20:00,59.95,60.09,59.86,60.05,16972.5,50.1413,50.2584,50.0661,50.225,16972.5
2020-11-04 11:25:00,60.09,60.11,60.01,60.08,13752.0,50.2584,50.2752,50.1915,50.2501,13752.0
2020-11-04 11:30:00,60.11,60.21,60.05,60.13,23505.0,50.2752,50.3588,50.225,50.2919,23505.0
2020-11-04 11:35:00,60.17,60.27,60.15,60.25,16842.0,50.3254,50.409,50.3086,50.3923,16842.0
2020-11-04 11:40:00,60.24,60.25,60.03,60.06,8698.5,50.3839,50.3923,50.2083,50.2333,8698.5
2020-11-04 11:45:00,60.06,60.17,59.95,59.95,8793.0,50.2333,50.3254,50.1413,50.1413,8793.0
2020-11-04 11:50:00,59.97,60.06,59.96,59.97,8598.0,50.1581,50.2333,50.1497,50.1581,8598.0
2020-11-04 11:55:00,59.99,60.19,59.99,60.09,9690.0,50.1748,50.3421,50.1748,50.2584,9690.0
2020-11-04 12:00:00,60.05,60.31,60.03,60.27,6538.5,50.225,50.4424,50.2083,50.409,6538.5
2020-11-04 12:05:00,60.27,60.28,60.18,60.23,9736.5,50.409,50.4174,50.3337,50.3755,9736.5
2020-11-04 12:10:00,60.23,60.25,60.16,60.23,7155.0,50.3755,50.3923,50.317,50.3755,7155.0
2020-11-04 12:15:00,60.17,60.37,60.17,60.29,10527.0,50.3254,50.4926,50.3254,50.4257,10527.0
2020-11-04 12:20:00,60.33,60.55,60.33,60.54,14049.0,50.4592,50.6432,50.4592,50.6348,14049.0
2020-11-04 12:25:00,60.47,60.48,60.33,60.37,5400.0,50.5763,50.5846,50.4592,50.4926,5400.0
2020-11-04 12:30:00,60.37,60.41,60.33,60.33,6262.5,50.4926,50.5261,50.4592,50.4592,6262.5
2020-11-04 12:35:00,60.31,60.35,60.25,60.32,6316.5,50.4424,50.4759,50.3923,50.4508,6316.5
2020-11-04 12:40:00,60.36,60.37,60.19,60.26,4369.5,50.4843,50.4926,50.3421,50.4006,4369.5
2020-11-04 12:45:00,60.19,60.23,60.13,60.14,6528.0,50.3421,50.3755,50.2919,50.3003,6528.0
2020-11-04 12:50:00,60.19,60.19,60.06,60.09,10060.5,50.3421,50.3421,50.2333,50.2584,10060.5
2020-11-04 12:55:00,60.09,60.2,60.09,60.17,6685.5,50.2584,50.3504,50.2584,50.3254,6685.5
2020-11-04 13:00:00,60.17,60.2,60.07,60.09,6900.0,50.3254,50.3504,50.2417,50.2584,6900.0
2020-11-04 13:05:00,60.08,60.09,60.02,60.03,3594.0,50.2501,50.2584,50.1999,50.2083,3594.0
2020-11-04 13:10:00,60.03,60.05,59.95,59.96,6205.5,50.2083,50.225,50.1413,50.1497,6205.5
2020-11-04 13:15:00,59.94,59.99,59.85,59.87,5553.0,50.133,50.1748,50.0577,50.0744,5553.0
2020-11-04 13:20:00,59.93,60.01,59.91,60.01,4126.5,50.1246,50.1915,50.1079,50.1915,4126.5
2020-11-04 13:25:00,59.98,59.98,59.85,59.87,7588.5,50.1664,50.1664,50.0577,50.0744,7588.5
2020-11-04 13:30:00,59.92,60.18,59.91,60.15,5935.5,50.1163,50.3337,50.1079,50.3086,5935.5
2020-11-04 13:35:00,60.15,60.18,60.01,60.01,11073.0,50.3086,50.3337,50.1915,50.1915,11073.0
2020-11-04 13:40:00,60.01,60.01,59.71,59.71,12417.0,50.1915,50.1915,49.9406,49.9406,12417.0
2020-11-04 13:45:00,59.71,59.73,59.63,59.63,14296.5,49.9406,49.9573,49.8737,49.8737,14296.5
2020-11-04 13:50:00,59.62,59.79,59.6,59.76,11698.5,49.8653,50.0075,49.8486,49.9824,11698.5
2020-11-04 13:55:00,59.75,59.77,59.69,59.72,6841.5,49.9741,49.9908,49.9239,49.949,6841.5
2020-11-04 14:00:00,59.73,59.85,59.73,59.78,11655.0,49.9573,50.0577,49.9573,49.9992,11655.0
2020-11-04 14:05:00,59.79,59.9,59.76,59.86,12382.5,50.0075,50.0995,49.9824,50.0661,12382.5
2020-11-04 14:10:00,59.88,59.96,59.87,59.87,7456.5,50.0828,50.1497,50.0744,50.0744,7456.5
2020-11-04 14:15:00,59.89,59.89,59.73,59.73,5031.0,50.0912,50.0912,49.9573,49.9573,5031.0
2020-11-04 14:20:00,59.78,59.83,59.73,59.75,7974.0,49.9992,50.041,49.9573,49.9741,7974.0
2020-11-04 14:25:00,59.71,59.78,59.69,59.77,5868.0,49.9406,49.9992,49.9239,49.9908,5868.0
2020-11-04 14:30:00,59.79,59.81,59.74,59.77,6421.5,50.0075,50.0243,49.9657,49.9908,6421.5
2020-11-04 14:35:00,59.75,59.85,59.75,59.78,8577.0,49.9741,50.0577,49.9741,49.9992,8577.0
2020-11-04 14:40:00,59.78,59.78,59.58,59.63,7285.5,49.9992,49.9992,49.8319,49.8737,7285.5
2020-11-04 14:45:00,59.64,59.69,59.59,59.62,4131.0,49.8821,49.9239,49.8402,49.8653,4131.0
2020-11-04 14:50:00,59.58,59.71,59.58,59.7,5536.5,49.8319,49.9406,49.8319,49.9323,5536.5
2020-11-04 14:55:00,59.69,59.74,59.65,59.69,8593.5,49.9239,49.9657,49.8904,49.9239,8593.5
2020-11-04 15:00:00,59.7,59.72,59.49,59.49,8845.5,49.9323,49.949,49.7566,49.7566,8845.5
2020-11-04 15:05:00,59.45,59.51,59.43,59.51,13497.0,49.7232,49.7733,49.7064,49.7733,13497.0
2020-11-04 15:10:00,59.47,59.49,59.37,59.37,13942.5,49.7399,49.7566,49.6562,49.6562,13942.5
2020-11-04 15:15:00,59.38,59.38,59.3,59.31,31323.0,49.6646,49.6646,49.5977,49.6061,31323.0
2020-11-04 15:20:00,59.32,59.33,59.25,59.3,22581.0,49.6144,49.6228,49.5559,49.5977,22581.0
2020-11-04 15:25:00,59.28,59.32,59.26,59.29,18535.5,49.581,49.6144,49.5642,49.5893,18535.5
2020-11-04 15:30:00,59.31,59.42,59.27,59.42,27457.5,49.6061,49.6981,49.5726,49.6981,27457.5
2020-11-04 15:35:00,59.42,59.44,59.29,59.29,9429.0,49.6981,49.7148,49.5893,49.5893,9429.0
2020-11-04 15:40:00,59.27,59.35,59.25,59.32,27660.0,49.5726,49.6395,49.5559,49.6144,27660.0
2020-11-04 15:45:00,59.3,59.35,59.18,59.19,31306.5,49.5977,49.6395,49.4973,49.5057,31306.5
2020-11-04 15:50:00,59.17,59.33,59.13,59.26,61131.0,49.489,49.6228,49.4555,49.5642,61131.0
2020-11-04 15:55:00,59.25,59.27,59.07,59.12,139774.5,49.5559,49.5726,49.4053,49.4471,139774.5
2020-11-05 09:30:00,59.47,60.0,58.72,60.0,53878.5,49.7399,50.1832,49.1126,50.1832,53878.5
2020-11-05 09:35:00,59.97,60.13,59.89,60.05,38386.5,50.1581,50.2919,50.0912,50.225,38386.5
2020-11-05 09:40:00,60.06,60.24,59.92,60.17,41847.0,50.2333,50.3839,50.1163,50.3254,41847.0
2020-11-05 09:45:00,60.12,60.52,60.11,60.45,16896.0,50.2835,50.6181,50.2752,50.5595,16896.0
2020-11-05 09:50:00,60.37,60.41,60.22,60.27,9480.0,50.4926,50.5261,50.3672,50.409,9480.0
2020-11-05 09:55:00,60.28,60.29,60.07,60.16,9750.0,50.4174,50.4257,50.2417,50.317,9750.0
2020-11-05 10:00:00,60.17,60.35,60.17,60.33,14155.5,50.3254,50.4759,50.3254,50.4592,14155.5
2020-11-05 10:05:00,60.36,60.46,60.29,60.33,12420.0,50.4843,50.5679,50.4257,50.4592,12420.0
2020-11-05 10:10:00,60.31,60.48,60.23,60.45,14289.0,50.4424,50.5846,50.3755,50.5595,14289.0
2020-11-05 10:15:00,60.49,60.5,60.38,60.46,23191.5,50.593,50.6014,50.501,50.5679,23191.5
2020-11-05 10:20:00,60.41,60.59,60.39,60.59,18433.5,50.5261,50.6766,50.5094,50.6766,18433.5
2020-11-05 10:25:00,60.59,60.61,60.26,60.26,12187.5,50.6766,50.6934,50.4006,50.4006,12187.5
2020-11-05 10:30:00,60.23,60.31,60.11,60.13,13147.5,50.3755,50.4424,50.2752,50.2919,13147.5
2020-11-05 10:35:00,60.09,60.21,59.99,60.08,19372.5,50.2584,50.3588,50.1748,50.2501,19372.5
2020-11-05 10:40:00,60.08,60.12,60.0,60.08,18453.0,50.2501,50.2835,50.1832,50.2501,18453.0
2020-11-05 10:45:00,60.11,60.32,60.1,60.26,19011.0,50.2752,50.4508,50.2668,50.4006,19011.0
2020-11-05 10:50:00,60.26,60.37,60.25,60.37,11365.5,50.4006,50.4926,50.3923,50.4926,11365.5
2020-11-05 10:55:00,60.29,60.44,60.27,60.44,13677.0,50.4257,50.5512,50.409,50.5512,13677.0
2020-11-05 11:00:00,60.44,60.44,60.33,60.34,8133.0,50.5512,50.5512,50.4592,50.4675,8133.0
2020-11-05 11:05:00,60.29,60.3,60.19,60.26,5551.5,50.4257,50.4341,50.3421,50.4006,5551.5
2020-11-05 11:10:00,60.29,60.3,60.14,60.28,11322.0,50.4257,50.4341,50.3003,50.4174,11322.0
2020-11-05 11:15:00,60.3,60.39,60.27,60.32,14799.0,50.4341,50.5094,50.409,50.4508,14799.0
2020-11-05 11:20:00,60.34,60.34,60.26,60.32,7221.0,50.4675,50.4675,50.4006,50.4508,7221.0
2020-11-05 11:25:00,60.28,60.4,60.28,60.33,6900.0,50.4174,50.5177,50.4174,50.4592,6900.0
2020-11-05 11:30:00,60.34,60.4,60.31,60.31,10516.5,50.4675,50.5177,50.4424,50.4424,10516.5
2020-11-05 11:35:00,60.35,60.35,60.22,60.24,10489.5,50.4759,50.4759,50.3672,50.3839,10489.5
2020-11-05 11:40:00,60.26,60.31,60.25,60.27,4522.5,50.4006,50.4424,50.3923,50.409,4522.5
2020-11-05 11:45:00,60.3,60.33,60.26,60.32,7081.5,50.4341,50.4592,50.4006,50.4508,7081.5
2020-11-05 11:50:00,60.33,60.41,60.3,60.35,9568.5,50.4592,50.5261,50.4341,50.4759,9568.5
2020-11-05 11:55:00,60.37,60.39,60.29,60.31,10771.5,50.4926,50.5094,50.4257,50.4424,10771.5
2020-11-05 12:00:00,60.35,60.38,60.3,60.34,13872.0,50.4759,50.501,50.4341,50.4675,13872.0
2020-11-05 12:05:00,60.34,60.35,60.25,60.34,10350.0,50.4675,50.4759,50.3923,50.4675,10350.0
2020-11-05 12:10:00,60.35,60.39,60.29,60.29,9931.5,50.4759,50.5094,50.4257,50.4257,9931.5
2020-11-05 12:15:00,60.28,60.29,60.18,60.2,9637.5,50.4174,50.4257,50.3337,50.3504,9637.5
2020-11-05 12:20:00,60.19,60.2,60.01,60.08,8700.0,50.3421,50.3504,50.1915,50.2501,8700.0
2020-11-05 12:25:00,60.09,60.12,60.05,60.08,2700.0,50.2584,50.2835,50.225,50.2501,2700.0
2020-11-05 12:30:00,60.1,60.29,60.1,60.27,6018.0,50.2668,50.4257,50.2668,50.409,6018.0
2020-11-05 12:35:00,60.27,60.41,60.27,60.36,4977.0,50.409,50.5261,50.409,50.4843,4977.0
2020-11-05 12:40:00,60.37,60.49,60.36,60.48,10255.5,50.4926,50.593,50.4843,50.5846,10255.5
2020-11-05 12:45:00,60.49,60.55,60.45,60.48,3525.0,50.593,50.6432,50.5595,50.5846,3525.0
2020-11-05 12:50:00,60.5,60.54,60.49,60.53,4902.0,50.6014,50.6348,50.593,50.6265,4902.0
2020-11-05 12:55:00,60.55,60.6,60.54,60.59,4945.5,50.6432,50.685,50.6348,50.6766,4945.5
2020-11-05 13:00:00,60.59,60.65,60.57,60.65,9178.5,50.6766,50.7268,50.6599,50.7268,9178.5
2020-11-05 13:05:00,60.65,60.71,60.63,60.71,16728.0,50.7268,50.777,50.7101,50.777,16728.0
2020-11-05 13:10:00,60.75,60.76,60.69,60.69,5449.5,50.8105,50.8188,50.7603,50.7603,5449.5
2020-11-05 13:15:00,60.67,60.67,60.61,60.62,4728.0,50.7435,50.7435,50.6934,50.7017,4728.0
2020-11-05 13:20:00,60.55,60.6,60.49,60.49,3259.5,50.6432,50.685,50.593,50.593,3259.5
2020-11-05 13:25:00,60.55,60.56,60.53,60.53,2550.0,50.6432,50.6515,50.6265,50.6265,2550.0
2020-11-05 13:30:00,60.51,60.65,60.51,60.63,4615.5,50.6097,50.7268,50.6097,50.7101,4615.5
2020-11-05 13:35:00,60.67,60.71,60.63,60.65,4129.5,50.7435,50.777,50.7101,50.7268,4129.5
2020-11-05 13:40:00,60.64,60.76,60.61,60.76,5473.5,50.7185,50.8188,50.6934,50.8188,5473.5
2020-11-05 13:45:00,60.76,60.76,60.67,60.67,4386.0,50.8188,50.8188,50.7435,50.7435,4386.0
2020-11-05 13:50:00,60.65,60.69,60.59,60.67,6600.0,50.7268,50.7603,50.6766,50.7435,6600.0
2020-11-05 13:55:00,60.65,60.7,60.62,60.65,6750.0,50.7268,50.7686,50.7017,50.7268,6750.0
2020-11-05 14:00:00,60.67,60.87,60.67,60.87,7761.0,50.7435,50.9108,50.7435,50.9108,7761.0
2020-11-05 14:05:00,60.85,60.87,60.7,60.7,8161.5,50.8941,50.9108,50.7686,50.7686,8161.5
2020-11-05 14:10:00,60.7,60.74,60.65,60.66,4774.5,50.7686,50.8021,50.7268,50.7352,4774.5
2020-11-05 14:15:00,60.66,60.71,60.65,60.67,8550.0,50.7352,50.777,50.7268,50.7435,8550.0
2020-11-05 14:20:00,60.63,60.69,60.59,60.67,6601.5,50.7101,50.7603,50.6766,50.7435,6601.5
2020-11-05 14:25:00,60.69,60.69,60.6,60.6,6187.5,50.7603,50.7603,50.685,50.685,6187.5
2020-11-05 14:30:00,60.59,60.67,60.56,60.64,10221.0,50.6766,50.7435,50.6515,50.7185,10221.0
2020-11-05 14:35:00,60.64,60.64,60.55,60.6,6147.0,50.7185,50.7185,50.6432,50.685,6147.0
2020-11-05 14:40:00,60.61,60.78,60.58,60.78,7087.5,50.6934,50.8355,50.6683,50.8355,7087.5
2020-11-05 14:45:00,60.74,60.75,60.69,60.72,12922.5,50.8021,50.8105,50.7603,50.7854,12922.5
2020-11-05 14:50:00,60.75,60.75,60.65,60.7,12337.5,50.8105,50.8105,50.7268,50.7686,12337.5
2020-11-05 14:55:00,60.68,60.74,60.63,60.74,14692.5,50.7519,50.8021,50.7101,50.8021,14692.5
2020-11-05 15:00:00,60.7,60.76,60.69,60.73,4950.0,50.7686,50.8188,50.7603,50.7937,4950.0
2020-11-05 15:05:00,60.73,60.73,60.59,60.63,10200.0,50.7937,50.7937,50.6766,50.7101,10200.0
2020-11-05 15:10:00,60.65,60.65,60.55,60.59,5550.0,50.7268,50.7268,50.6432,50.6766,5550.0
2020-11-05 15:15:00,60.58,60.62,60.53,60.56,10857.0,50.6683,50.7017,50.6265,50.6515,10857.0
2020-11-05 15:20:00,60.54,60.59,60.53,60.56,7378.5,50.6348,50.6766,50.6265,50.6515,7378.5
2020-11-05 15:25:00,60.56,60.6,60.52,60.57,7609.5,50.6515,50.685,50.6181,50.6599,7609.5
2020-11-05 15:30:00,60.57,60.59,60.4,60.41,14682.0,50.6599,50.6766,50.5177,50.5261,14682.0
2020-11-05 15:35:00,60.41,60.44,60.35,60.35,13308.0,50.5261,50.5512,50.4759,50.4759,13308.0
2020-11-05 15:40:00,60.38,60.41,60.33,60.33,11913.0,50.501,50.5261,50.4592,50.4592,11913.0
2020-11-05 15:45:00,60.31,60.38,60.3,60.35,25591.5,50.4424,50.501,50.4341,50.4759,25591.5
2020-11-05 15:50:00,60.34,60.46,60.31,60.41,44052.0,50.4675,50.5679,50.4424,50.5261,44052.0
2020-11-05 15:55:00,60.4,60.42,60.25,60.41,89121.0,50.5177,50.5344,50.3923,50.5261,89121.0
2020-11-06 09:30:00,61.09,61.09,60.49,60.91,34434.0,51.0948,51.0948,50.593,50.9443,34434.0
2020-11-06 09:35:00,60.99,60.99,60.6,60.61,10050.0,51.0112,51.0112,50.685,50.6934,10050.0
2020-11-06 09:40:00,60.6,60.67,60.47,60.53,25687.5,50.685,50.7435,50.5763,50.6265,25687.5
2020-11-06 09:45:00,60.52,60.65,60.37,60.5,4398.0,50.6181,50.7268,50.4926,50.6014,4398.0
2020-11-06 09:50:00,60.54,60.68,60.54,60.65,1113.0,50.6348,50.7519,50.6348,50.7268,1113.0
2020-11-06 09:55:00,60.68,60.79,60.61,60.74,8509.5,50.7519,50.8439,50.6934,50.8021,8509.5
2020-11-06 10:00:00,60.77,60.77,60.52,60.64,27603.0,50.8272,50.8272,50.6181,50.7185,27603.0
2020-11-06 10:05:00,60.59,60.83,60.59,60.76,7581.0,50.6766,50.8774,50.6766,50.8188,7581.0
2020-11-06 10:10:00,60.77,60.87,60.75,60.81,7947.0,50.8272,50.9108,50.8105,50.8606,7947.0
2020-11-06 10:15:00,60.86,60.87,60.77,60.77,3552.0,50.9025,50.9108,50.8272,50.8272,3552.0
2020-11-06 10:20:00,60.79,60.91,60.76,60.83,6588.0,50.8439,50.9443,50.8188,50.8774,6588.0
2020-11-06 10:25:00,60.87,60.88,60.81,60.81,3450.0,50.9108,50.9192,50.8606,50.8606,3450.0
2020-11-06 10:30:00,60.75,60.75,60.55,60.55,6702.0,50.8105,50.8105,50.6432,50.6432,6702.0
2020-11-06 10:35:00,60.56,60.61,60.47,60.49,3327.0,50.6515,50.6934,50.5763,50.593,3327.0
2020-11-06 10:40:00,60.51,60.59,60.5,60.57,1500.0,50.6097,50.6766,50.6014,50.6599,1500.0
2020-11-06 10:45:00,60.56,60.59,60.49,60.5,9571.5,50.6515,50.6766,50.593,50.6014,9571.5
2020-11-06 10:50:00,60.49,60.51,60.37,60.47,12964.5,50.593,50.6097,50.4926,50.5763,12964.5
2020-11-06 10:55:00,60.47,60.49,59.85,60.0,47847.0,50.5763,50.593,50.0577,50.1832,47847.0
2020-11-06 11:00:00,60.01,60.25,60.01,60.25,12190.5,50.1915,50.3923,50.1915,50.3923,12190.5
2020-11-06 11:05:00,60.29,60.29,60.16,60.18,10755.0,50.4257,50.4257,50.317,50.3337,10755.0
2020-11-06 11:10:00,60.17,60.19,59.8,59.97,28854.0,50.3254,50.3421,50.0159,50.1581,28854.0
2020-11-06 11:15:00,59.95,60.11,59.91,60.11,8250.0,50.1413,50.2752,50.1079,50.2752,8250.0
2020-11-06 11:20:00,60.07,60.12,60.03,60.03,9559.5,50.2417,50.2835,50.2083,50.2083,9559.5
2020-11-06 11:25:00,60.03,60.09,59.99,60.01,4120.5,50.2083,50.2584,50.1748,50.1915,4120.5
2020-11-06 11:30:00,60.01,60.05,59.86,59.89,4533.0,50.1915,50.225,50.0661,50.0912,4533.0
2020-11-06 11:35:00,59.93,60.04,59.93,60.03,1350.0,50.1246,50.2166,50.1246,50.2083,1350.0
2020-11-06 11:40:00,60.05,60.05,59.97,59.97,4477.5,50.225,50.225,50.1581,50.1581,4477.5
2020-11-06 11:45:00,59.97,59.99,59.95,59.97,3798.0,50.1581,50.1748,50.1413,50.1581,3798.0
2020-11-06 11:50:00,59.97,60.13,59.97,60.07,2529.0,50.1581,50.2919,50.1581,50.2417,2529.0
2020-11-06 11:55:00,60.03,60.09,59.98,60.04,4060.5,50.2083,50.2584,50.1664,50.2166,4060.5
2020-11-06 12:00:00,60.05,60.17,60.05,60.13,3076.5,50.225,50.3254,50.225,50.2919,3076.5
2020-11-06 12:05:00,60.12,60.12,60.07,60.08,2766.0,50.2835,50.2835,50.2417,50.2501,2766.0
2020-11-06 12:10:00,60.1,60.13,60.04,60.06,2572.5,50.2668,50.2919,50.2166,50.2333,2572.5
2020-11-06 12:15:00,60.03,60.05,60.0,60.05,4698.0,50.2083,50.225,50.1832,50.225,4698.0
2020-11-06 12:20:00,60.09,60.11,60.05,60.06,1563.0,50.2584,50.2752,50.225,50.2333,1563.0
2020-11-06 12:25:00,60.07,60.07,59.99,59.99,3091.5,50.2417,50.2417,50.1748,50.1748,3091.5
2020-11-06 12:30:00,60.03,60.04,60.0,60.01,4249.5,50.2083,50.2166,50.1832,50.1915,4249.5
2020-11-06 12:35:00,60.0,60.01,59.92,59.97,2850.0,50.1832,50.1915,50.1163,50.1581,2850.0
2020-11-06 12:40:00,59.99,60.0,59.96,59.98,1293.0,50.1748,50.1832,50.1497,50.1664,1293.0
2020-11-06 12:45:00,59.97,60.05,59.96,60.04,3348.0,50.1581,50.225,50.1497,50.2166,3348.0
2020-11-06 12:50:00,60.03,60.09,60.03,60.07,1810.5,50.2083,50.2584,50.2083,50.2417,1810.5
2020-11-06 12:55:00,60.07,60.07,59.97,59.99,2638.5,50.2417,50.2417,50.1581,50.1748,2638.5
2020-11-06 13:00:00,59.95,59.99,59.95,59.98,3342.0,50.1413,50.1748,50.1413,50.1664,3342.0
2020-11-06 13:05:00,60.0,60.02,59.98,60.01,1200.0,50.1832,50.1999,50.1664,50.1915,1200.0
2020-11-06 13:10:00,60.01,60.06,60.01,60.05,5106.0,50.1915,50.2333,50.1915,50.225,5106.0
2020-11-06 13:15:00,60.05,60.11,60.05,60.1,3780.0,50.225,50.2752,50.225,50.2668,3780.0
2020-11-06 13:20:00,60.09,60.09,60.03,60.05,3322.5,50.2584,50.2584,50.2083,50.225,3322.5
2020-11-06 13:25:00,60.11,60.16,60.07,60.16,1920.0,50.2752,50.317,50.2417,50.317,1920.0
2020-11-06 13:30:00,60.13,60.13,60.07,60.08,3816.0,50.2919,50.2919,50.2417,50.2501,3816.0
2020-11-06 13:35:00,60.08,60.13,60.08,60.1,2520.0,50.2501,50.2919,50.2501,50.2668,2520.0
2020-11-06 13:40:00,60.1,60.13,60.07,60.09,2850.0,50.2668,50.2919,50.2417,50.2584,2850.0
2020-11-06 13:45:00,60.1,60.17,60.1,60.17,3489.0,50.2668,50.3254,50.2668,50.3254,3489.0
2020-11-06 13:50:00,60.17,60.17,60.15,60.15,1650.0,50.3254,50.3254,50.3086,50.3086,1650.0
2020-11-06 13:55:00,60.14,60.15,60.11,60.12,2400.0,50.3003,50.3086,50.2752,50.2835,2400.0
2020-11-06 14:00:00,60.15,60.17,60.09,60.09,7567.5,50.3086,50.3254,50.2584,50.2584,7567.5
2020-11-06 14:05:00,60.09,60.17,60.09,60.17,2700.0,50.2584,50.3254,50.2584,50.3254,2700.0
2020-11-06 14:10:00,60.18,60.18,60.12,60.13,5178.0,50.3337,50.3337,50.2835,50.2919,5178.0
2020-11-06 14:15:00,60.13,60.16,60.11,60.12,12897.0,50.2919,50.317,50.2752,50.2835,12897.0
2020-11-06 14:20:00,60.11,60.15,60.11,60.13,3333.0,50.2752,50.3086,50.2752,50.2919,3333.0
2020-11-06 14:25:00,60.1,60.13,60.09,60.1,3637.5,50.2668,50.2919,50.2584,50.2668,3637.5
2020-11-06 14:30:00,60.11,60.17,60.09,60.09,4399.5,50.2752,50.3254,50.2584,50.2584,4399.5
2020-11-06 14:35:00,60.09,60.11,59.99,60.0,10518.0,50.2584,50.2752,50.1748,50.1832,10518.0
2020-11-06 14:40:00,60.0,60.01,59.96,59.97,4221.0,50.1832,50.1915,50.1497,50.1581,4221.0
2020-11-06 14:45:00,59.97,59.99,59.94,59.97,2611.5,50.1581,50.1748,50.133,50.1581,2611.5
2020-11-06 14:50:00,59.96,60.01,59.95,59.95,6796.5,50.1497,50.1915,50.1413,50.1413,6796.5
2020-11-06 14:55:00,59.95,59.96,59.86,59.93,12895.5,50.1413,50.1497,50.0661,50.1246,12895.5
2020-11-06 15:00:00,59.89,59.9,59.79,59.85,8791.5,50.0912,50.0995,50.0075,50.0577,8791.5
2020-11-06 15:05:00,59.85,59.87,59.78,59.84,13138.5,50.0577,50.0744,49.9992,50.0493,13138.5
2020-11-06 15:10:00,59.81,59.89,59.78,59.84,8695.5,50.0243,50.0912,49.9992,50.0493,8695.5
2020-11-06 15:15:00,59.85,59.91,59.81,59.86,26364.0,50.0577,50.1079,50.0243,50.0661,26364.0
2020-11-06 15:20:00,59.87,60.01,59.83,59.96,37047.0,50.0744,50.1915,50.041,50.1497,37047.0
2020-11-06 15:25:00,59.94,60.05,59.92,59.95,54645.0,50.133,50.225,50.1163,50.1413,54645.0
2020-11-06 15:30:00,59.96,60.13,59.96,60.11,25669.5,50.1497,50.2919,50.1497,50.2752,25669.5
2020-11-06 15:35:00,60.11,60.13,60.07,60.08,28686.0,50.2752,50.2919,50.2417,50.2501,28686.0
2020-11-06 15:40:00,60.08,60.21,60.05,60.2,18133.5,50.2501,50.3588,50.225,50.3504,18133.5
2020-11-06 15:45:00,60.21,60.32,60.2,60.31,27507.0,50.3588,50.4508,50.3504,50.4424,27507.0
2020-11-06 15:50:00,60.32,60.35,60.17,60.18,38584.5,50.4508,50.4759,50.3254,50.3337,38584.5
2020-11-06 15:55:00,60.17,60.17,59.97,60.07,111985.5,50.3254,50.3254,50.1581,50.2417,111985.5
2020-11-09 09:30:00,63.55,63.88,62.54,63.85,188865.0,53.3401,53.6171,52.4923,53.5919,188865.0
2020-11-09 09:35:00,63.71,63.85,62.28,62.29,69021.0,53.4744,53.5919,52.2741,52.2825,69021.0
2020-11-09 09:40:00,62.29,62.58,62.04,62.18,47098.5,52.2825,52.5259,52.0727,52.1902,47098.5
2020-11-09 09:45:00,62.21,62.39,61.84,61.89,38094.0,52.2154,52.3664,51.9048,51.9468,38094.0
2020-11-09 09:50:00,61.83,61.87,61.09,61.33,43194.0,51.8964,51.93,51.2753,51.4767,43194.0
2020-11-09 09:55:00,61.19,61.36,60.95,60.95,39522.0,51.3592,51.5019,51.1578,51.1578,39522.0
2020-11-09 10:00:00,61.11,61.75,60.95,61.75,23701.5,51.2921,51.8293,51.1578,51.8293,23701.5
2020-11-09 10:05:00,61.75,61.89,61.51,61.66,19986.0,51.8293,51.9468,51.6278,51.7537,19986.0
2020-11-09 10:10:00,61.67,62.07,61.67,62.07,15814.5,51.7621,52.0978,51.7621,52.0978,15814.5
2020-11-09 10:15:00,62.09,62.19,61.85,62.09,33771.0,52.1146,52.1986,51.9132,52.1146,33771.0
2020-11-09 10:20:00,62.03,62.03,61.82,61.87,18655.5,52.0643,52.0643,51.888,51.93,18655.5
2020-11-09 10:25:00,61.91,62.06,61.85,61.85,12978.0,51.9636,52.0895,51.9132,51.9132,12978.0
2020-11-09 10:30:00,61.93,61.93,61.53,61.58,15499.5,51.9803,51.9803,51.6446,51.6866,15499.5
2020-11-09 10:35:00,61.58,61.58,61.25,61.37,24162.0,51.6866,51.6866,51.4096,51.5103,24162.0
2020-11-09 10:40:00,61.42,61.55,61.31,61.47,12799.5,51.5523,51.6614,51.4599,51.5942,12799.5
2020-11-09 10:45:00,61.43,61.53,61.29,61.42,28851.0,51.5607,51.6446,51.4432,51.5523,28851.0
2020-11-09 10:50:00,61.41,61.61,61.4,61.54,28719.0,51.5439,51.7118,51.5355,51.653,28719.0
2020-11-09 10:55:00,61.54,61.54,61.28,61.36,10800.0,51.653,51.653,51.4348,51.5019,10800.0
2020-11-09 11:00:00,61.35,61.51,61.28,61.28,21220.5,51.4935,51.6278,51.4348,51.4348,21220.5
2020-11-09 11:05:00,61.27,61.66,61.17,61.66,14898.0,51.4264,51.7537,51.3424,51.7537,14898.0
2020-11-09 11:10:00,61.63,61.65,61.35,61.45,21594.0,51.7285,51.7453,51.4935,51.5775,21594.0
2020-11-09 11:15:00,61.45,61.45,61.08,61.12,23746.5,51.5775,51.5775,51.2669,51.3005,23746.5
2020-11-09 11:20:00,61.12,61.38,61.09,61.25,24243.0,51.3005,51.5187,51.2753,51.4096,24243.0
2020-11-09 11:25:00,61.25,61.51,61.21,61.5,23158.5,51.4096,51.6278,51.376,51.6194,23158.5
2020-11-09 11:30:00,61.55,61.61,61.37,61.4,17242.5,51.6614,51.7118,51.5103,51.5355,17242.5
2020-11-09 11:35:00,61.42,61.58,61.4,61.53,11952.0,51.5523,51.6866,51.5355,51.6446,11952.0
2020-11-09 11:40:00,61.47,61.5,61.39,61.5,15178.5,51.5942,51.6194,51.5271,51.6194,15178.5
2020-11-09 11:45:00,61.51,61.51,61.41,61.45,11289.0,51.6278,51.6278,51.5439,51.5775,11289.0
2020-11-09 11:50:00,61.43,61.51,61.31,61.48,12750.0,51.5607,51.6278,51.4599,51.6026,12750.0
2020-11-09 11:55:00,61.51,61.54,61.45,61.54,13527.0,51.6278,51.653,51.5775,51.653,13527.0
2020-11-09 12:00:00,61.59,61.62,61.33,61.41,41575.5,51.695,51.7201,51.4767,51.5439,41575.5
2020-11-09 12:05:00,61.43,61.51,61.33,61.49,33399.0,51.5607,51.6278,51.4767,51.611,33399.0
2020-11-09 12:10:00,61.47,61.5,61.27,61.33,18643.5,51.5942,51.6194,51.4264,51.4767,18643.5
2020-11-09 12:15:00,61.29,61.29,61.18,61.27,19711.5,51.4432,51.4432,51.3508,51.4264,19711.5
2020-11-09 12:20:00,61.31,61.58,61.3,61.57,13558.5,51.4599,51.6866,51.4516,51.6782,13558.5
2020-11-09 12:25:00,61.58,61.74,61.58,61.74,20460.0,51.6866,51.8209,51.6866,51.8209,20460.0
2020-11-09 12:30:00,61.74,61.87,61.69,61.86,13339.5,51.8209,51.93,51.7789,51.9216,13339.5
2020-11-09 12:35:00,61.85,61.85,61.71,61.81,16851.0,51.9132,51.9132,51.7957,51.8796,16851.0
2020-11-09 12:40:00,61.83,61.93,61.81,61.93,9579.0,51.8964,51.9803,51.8796,51.9803,9579.0
2020-11-09 12:45:00,61.93,62.01,61.75,61.77,14788.5,51.9803,52.0475,51.8293,51.846,14788.5
2020-11-09 12:50:00,61.77,61.77,61.54,61.68,22027.5,51.846,51.846,51.653,51.7705,22027.5
2020-11-09 12:55:00,61.67,61.7,61.6,61.63,8854.5,51.7621,51.7873,51.7034,51.7285,8854.5
2020-11-09 13:00:00,61.71,61.91,61.71,61.83,16330.5,51.7957,51.9636,51.7957,51.8964,16330.5
2020-11-09 13:05:00,61.83,61.97,61.83,61.97,10288.5,51.8964,52.0139,51.8964,52.0139,10288.5
2020-11-09 13:10:00,61.97,62.2,61.95,62.2,29740.5,52.0139,52.207,51.9971,52.207,29740.5
2020-11-09 13:15:00,62.18,62.2,62.0,62.02,18330.0,52.1902,52.207,52.0391,52.0559,18330.0
2020-11-09 13:20:00,62.01,62.04,61.92,61.95,45370.5,52.0475,52.0727,51.9719,51.9971,45370.5
2020-11-09 13:25:00,61.95,62.03,61.89,61.93,8536.5,51.9971,52.0643,51.9468,51.9803,8536.5
2020-11-09 13:30:00,61.93,62.07,61.91,61.98,25074.0,51.9803,52.0978,51.9636,52.0223,25074.0
2020-11-09 13:35:00,61.97,62.01,61.65,61.65,12577.5,52.0139,52.0475,51.7453,51.7453,12577.5
2020-11-09 13:40:00,61.61,61.79,61.6,61.77,18792.0,51.7118,51.8628,51.7034,51.846,18792.0
2020-11-09 13:45:00,61.79,61.85,61.73,61.78,32292.0,51.8628,51.9132,51.8125,51.8544,32292.0
2020-11-09 13:50:00,61.78,61.83,61.66,61.81,44754.0,51.8544,51.8964,51.7537,51.8796,44754.0
2020-11-09 13:55:00,61.8,61.94,61.77,61.94,24501.0,51.8712,51.9887,51.846,51.9887,24501.0
2020-11-09 14:00:00,61.93,61.97,61.85,61.89,41830.5,51.9803,52.0139,51.9132,51.9468,41830.5
2020-11-09 14:05:00,61.87,61.92,61.85,61.85,11400.0,51.93,51.9719,51.9132,51.9132,11400.0
2020-11-09 14:10:00,61.83,61.84,61.69,61.7,17623.5,51.8964,51.9048,51.7789,51.7873,17623.5
2020-11-09 14:15:00,61.67,61.7,61.63,61.68,16654.5,51.7621,51.7873,51.7285,51.7705,16654.5
2020-11-09 14:20:00,61.67,61.79,61.59,61.79,25278.0,51.7621,51.8628,51.695,51.8628,25278.0
2020-11-09 14:25:00,61.78,61.92,61.76,61.84,22408.5,51.8544,51.9719,51.8377,51.9048,22408.5
2020-11-09 14:30:00,61.84,61.84,61.75,61.77,18391.5,51.9048,51.9048,51.8293,51.846,18391.5
2020-11-09 14:35:00,61.74,61.85,61.74,61.81,15544.5,51.8209,51.9132,51.8209,51.8796,15544.5
2020-11-09 14:40:00,61.81,61.81,61.65,61.71,16140.0,51.8796,51.8796,51.7453,51.7957,16140.0
2020-11-09 14:45:00,61.69,61.72,61.64,61.7,20014.5,51.7789,51.8041,51.7369,51.7873,20014.5
2020-11-09 14:50:00,61.68,61.69,61.47,61.5,26220.0,51.7705,51.7789,51.5942,51.6194,26220.0
2020-11-09 14:55:00,61.51,61.53,61.43,61.45,34659.0,51.6278,51.6446,51.5607,51.5775,34659.0
2020-11-09 15:00:00,61.43,61.56,61.39,61.53,21756.0,51.5607,51.6698,51.5271,51.6446,21756.0
2020-11-09 15:05:00,61.53,61.53,61.38,61.49,36343.5,51.6446,51.6446,51.5187,51.611,36343.5
2020-11-09 15:10:00,61.47,61.61,61.33,61.35,27360.0,51.5942,51.7118,51.4767,51.4935,27360.0
2020-11-09 15:15:00,61.35,61.56,61.34,61.37,23461.5,51.4935,51.6698,51.4851,51.5103,23461.5
2020-11-09 15:20:00,61.37,61.38,61.21,61.31,23112.0,51.5103,51.5187,51.376,51.4599,23112.0
2020-11-09 15:25:00,61.27,61.28,60.95,60.98,22702.5,51.4264,51.4348,51.1578,51.183,22702.5
2020-11-09 15:30:00,61.0,61.25,60.99,61.07,21012.0,51.1998,51.4096,51.1914,51.2585,21012.0
2020-11-09 15:35:00,61.07,61.19,61.0,61.18,25468.5,51.2585,51.3592,51.1998,51.3508,25468.5
2020-11-09 15:40:00,61.17,61.17,60.99,61.01,27352.5,51.3424,51.3424,51.1914,51.2081,27352.5
2020-11-09 15:45:00,61.03,61.05,60.88,60.96,44601.0,51.2249,51.2417,51.099,51.1662,44601.0
2020-11-09 15:50:00,60.95,60.95,60.55,60.57,78454.5,51.1578,51.1578,50.8221,50.8388,78454.5
2020-11-09 15:55:00,60.57,60.61,60.29,60.37,185508.0,50.8388,50.8724,50.6038,50.671,185508.0
2020-11-10 09:30:00,59.83,60.26,59.79,60.25,35715.0,50.2177,50.5786,50.1842,50.5702,35715.0
2020-11-10 09:35:00,60.15,60.3,59.91,59.99,16782.0,50.4863,50.6122,50.2849,50.352,16782.0
2020-11-10 09:40:00,60.01,60.19,59.91,59.91,9516.0,50.3688,50.5199,50.2849,50.2849,9516.0
2020-11-10 09:45:00,59.98,60.47,59.97,60.47,22092.0,50.3436,50.7549,50.3352,50.7549,22092.0
2020-11-10 09:50:00,60.5,60.73,60.45,60.71,7495.5,50.7801,50.9731,50.7381,50.9563,7495.5
2020-11-10 09:55:00,60.67,61.01,60.67,61.01,5052.0,50.9228,51.2081,50.9228,51.2081,5052.0
2020-11-10 10:00:00,61.01,61.29,60.93,61.29,14205.0,51.2081,51.4432,51.141,51.4432,14205.0
2020-11-10 10:05:00,61.25,61.29,61.13,61.23,9748.5,51.4096,51.4432,51.3089,51.3928,9748.5
2020-11-10 10:10:00,61.3,61.4,61.22,61.29,13498.5,51.4516,51.5355,51.3844,51.4432,13498.5
2020-11-10 10:15:00,61.33,61.56,61.33,61.54,15984.0,51.4767,51.6698,51.4767,51.653,15984.0
2020-11-10 10:20:00,61.53,61.55,61.17,61.27,10633.5,51.6446,51.6614,51.3424,51.4264,10633.5
2020-11-10 10:25:00,61.32,61.41,61.19,61.4,8739.0,51.4683,51.5439,51.3592,51.5355,8739.0
2020-11-10 10:30:00,61.4,61.4,61.16,61.23,16165.5,51.5355,51.5355,51.334,51.3928,16165.5
2020-11-10 10:35:00,61.24,61.29,61.0,61.11,12136.5,51.4012,51.4432,51.1998,51.2921,12136.5
2020-11-10 10:40:00,61.11,61.2,60.92,61.03,10690.5,51.2921,51.3676,51.1326,51.2249,10690.5
2020-11-10 10:45:00,61.03,61.25,61.02,61.24,11869.5,51.2249,51.4096,51.2165,51.4012,11869.5
2020-11-10 10:50:00,61.24,61.3,61.16,61.2,11100.0,51.4012,51.4516,51.334,51.3676,11100.0
2020-11-10 10:55:00,61.27,61.43,61.24,61.39,10804.5,51.4264,51.5607,51.4012,51.5271,10804.5
2020-11-10 11:00:00,61.35,61.57,61.35,61.55,14176.5,51.4935,51.6782,51.4935,51.6614,14176.5
2020-11-10 11:05:00,61.54,61.62,61.51,61.55,16089.0,51.653,51.7201,51.6278,51.6614,16089.0
2020-11-10 11:10:00,61.52,61.74,61.52,61.73,15337.5,51.6362,51.8209,51.6362,51.8125,15337.5
2020-11-10 11:15:00,61.72,61.73,61.53,61.53,5704.5,51.8041,51.8125,51.6446,51.6446,5704.5
2020-11-10 11:20:00,61.49,61.49,61.36,61.36,13465.5,51.611,51.611,51.5019,51.5019,13465.5
2020-11-10 11:25:00,61.35,61.59,61.35,61.56,14724.0,51.4935,51.695,51.4935,51.6698,14724.0
2020-11-10 11:30:00,61.49,61.56,61.35,61.35,13602.0,51.611,51.6698,51.4935,51.4935,13602.0
2020-11-10 11:35:00,61.37,61.37,61.29,61.3,8457.0,51.5103,51.5103,51.4432,51.4516,8457.0
2020-11-10 11:40:00,61.28,61.55,61.28,61.53,11887.5,51.4348,51.6614,51.4348,51.6446,11887.5
2020-11-10 11:45:00,61.57,61.57,61.41,61.48,14212.5,51.6782,51.6782,51.5439,51.6026,14212.5
2020-11-10 11:50:00,61.48,61.57,61.48,61.48,10317.0,51.6026,51.6782,51.6026,51.6026,10317.0
2020-11-10 11:55:00,61.53,61.6,61.5,61.53,14337.0,51.6446,51.7034,51.6194,51.6446,14337.0
2020-11-10 12:00:00,61.55,61.73,61.53,61.67,14205.0,51.6614,51.8125,51.6446,51.7621,14205.0
2020-11-10 12:05:00,61.7,61.7,61.53,61.55,5956.5,51.7873,51.7873,51.6446,51.6614,5956.5
2020-11-10 12:10:00,61.55,61.55,61.42,61.44,7198.5,51.6614,51.6614,51.5523,51.5691,7198.5
2020-11-10 12:15:00,61.45,61.49,61.39,61.43,6793.5,51.5775,51.611,51.5271,51.5607,6793.5
2020-11-10 12:20:00,61.45,61.5,61.41,61.47,8905.5,51.5775,51.6194,51.5439,51.5942,8905.5
2020-11-10 12:25:00,61.46,61.46,61.33,61.33,7267.5,51.5859,51.5859,51.4767,51.4767,7267.5
2020-11-10 12:30:00,61.36,61.36,61.17,61.23,9468.0,51.5019,51.5019,51.3424,51.3928,9468.0
2020-11-10 12:35:00,61.23,61.24,61.06,61.07,11703.0,51.3928,51.4012,51.2501,51.2585,11703.0
2020-11-10 12:40:00,61.09,61.19,61.05,61.19,8802.0,51.2753,51.3592,51.2417,51.3592,8802.0
2020-11-10 12:45:00,61.17,61.19,61.11,61.13,9912.0,51.3424,51.3592,51.2921,51.3089,9912.0
2020-11-10 12:50:00,61.1,61.11,61.01,61.03,10836.0,51.2837,51.2921,51.2081,51.2249,10836.0
2020-11-10 12:55:00,61.05,61.07,60.97,61.02,27532.5,51.2417,51.2585,51.1746,51.2165,27532.5
2020-11-10 13:00:00,61.05,61.14,61.0,61.0,22396.5,51.2417,51.3173,51.1998,51.1998,22396.5
2020-11-10 13:05:00,61.03,61.07,60.99,61.04,13873.5,51.2249,51.2585,51.1914,51.2333,13873.5
2020-11-10 13:10:00,61.01,61.04,60.87,60.89,9648.0,51.2081,51.2333,51.0906,51.1074,9648.0
2020-11-10 13:15:00,60.89,61.0,60.85,60.99,29251.5,51.1074,51.1998,51.0739,51.1914,29251.5
2020-11-10 13:20:00,61.0,61.0,60.81,60.82,17337.0,51.1998,51.1998,51.0403,51.0487,17337.0
2020-11-10 13:25:00,60.81,60.9,60.81,60.87,11454.0,51.0403,51.1158,51.0403,51.0906,11454.0
2020-11-10 13:30:00,60.87,60.95,60.79,60.89,21726.0,51.0906,51.1578,51.0235,51.1074,21726.0
2020-11-10 13:35:00,60.89,61.04,60.89,61.02,6657.0,51.1074,51.2333,51.1074,51.2165,6657.0
2020-11-10 13:40:00,61.01,61.01,60.95,60.99,19977.0,51.2081,51.2081,51.1578,51.1914,19977.0
2020-11-10 13:45:00,60.98,60.99,60.93,60.95,14097.0,51.183,51.1914,51.141,51.1578,14097.0
2020-11-10 13:50:00,60.97,61.01,60.89,60.98,15730.5,51.1746,51.2081,51.1074,51.183,15730.5
2020-11-10 13:55:00,60.99,61.05,60.97,61.04,17763.0,51.1914,51.2417,51.1746,51.2333,17763.0
2020-11-10 14:00:00,61.09,61.11,61.05,61.09,11857.5,51.2753,51.2921,51.2417,51.2753,11857.5
2020-11-10 14:05:00,61.09,61.25,61.08,61.25,14017.5,51.2753,51.4096,51.2669,51.4096,14017.5
2020-11-10 14:10:00,61.25,61.25,61.05,61.1,25054.5,51.4096,51.4096,51.2417,51.2837,25054.5
2020-11-10 14:15:00,61.11,61.11,61.0,61.05,16429.5,51.2921,51.2921,51.1998,51.2417,16429.5
2020-11-10 14:20:00,61.04,61.12,60.75,61.07,110955.0,51.2333,51.3005,50.9899,51.2585,110955.0
2020-11-10 14:25:00,61.09,61.13,60.86,60.86,15792.0,51.2753,51.3089,51.0822,51.0822,15792.0
2020-11-10 14:30:00,60.87,61.01,60.87,60.95,5878.5,51.0906,51.2081,51.0906,51.1578,5878.5
2020-11-10 14:35:00,61.01,61.04,60.87,61.03,11403.0,51.2081,51.2333,51.0906,51.2249,11403.0
2020-11-10 14:40:00,61.01,61.09,60.81,60.84,13410.0,51.2081,51.2753,51.0403,51.0655,13410.0
2020-11-10 14:45:00,60.82,60.94,60.81,60.83,15708.0,51.0487,51.1494,51.0403,51.0571,15708.0
2020-11-10 14:50:00,60.83,60.94,60.83,60.89,18723.0,51.0571,51.1494,51.0571,51.1074,18723.0
2020-11-10 14:55:00,60.88,60.94,60.85,60.88,15255.0,51.099,51.1494,51.0739,51.099,15255.0
2020-11-10 15:00:00,60.89,61.01,60.87,60.95,13143.0,51.1074,51.2081,51.0906,51.1578,13143.0
2020-11-10 15:05:00,60.95,60.98,60.89,60.97,15171.0,51.1578,51.183,51.1074,51.1746,15171.0
2020-11-10 15:10:00,60.99,61.01,60.94,60.97,13392.0,51.1914,51.2081,51.1494,51.1746,13392.0
2020-11-10 15:15:00,60.96,61.15,60.96,61.09,21115.5,51.1662,51.3257,51.1662,51.2753,21115.5
2020-11-10 15:20:00,61.1,61.16,61.1,61.15,20389.5,51.2837,51.334,51.2837,51.3257,20389.5
2020-11-10 15:25:00,61.15,61.25,61.11,61.23,22686.0,51.3257,51.4096,51.2921,51.3928,22686.0
2020-11-10 15:30:00,61.23,61.24,61.01,61.07,36043.5,51.3928,51.4012,51.2081,51.2585,36043.5
2020-11-10 15:35:00,61.07,61.11,60.89,60.89,115902.0,51.2585,51.2921,51.1074,51.1074,115902.0
2020-11-10 15:40:00,60.91,61.07,60.91,61.01,35281.5,51.1242,51.2585,51.1242,51.2081,35281.5
2020-11-10 15:45:00,61.02,61.06,60.86,60.94,57942.0,51.2165,51.2501,51.0822,51.1494,57942.0
2020-11-10 15:50:00,60.94,60.95,60.63,60.71,157377.0,51.1494,51.1578,50.8892,50.9563,157377.0
2020-11-10 15:55:00,60.73,60.78,60.67,60.75,311088.0,50.9731,51.0151,50.9228,50.9899,311088.0
2020-11-11 09:30:00,61.18,61.26,60.84,60.93,25306.5,51.3508,51.418,51.0655,51.141,25306.5
2020-11-11 09:35:00,60.79,60.79,60.47,60.47,6112.5,51.0235,51.0235,50.7549,50.7549,6112.5
2020-11-11 09:40:00,60.43,60.43,60.08,60.11,5797.5,50.7213,50.7213,50.4276,50.4527,5797.5
2020-11-11 09:45:00,60.21,60.22,60.04,60.04,9360.0,50.5367,50.5451,50.394,50.394,9360.0
2020-11-11 09:50:00,59.94,60.15,59.94,60.09,12220.5,50.3101,50.4863,50.3101,50.436,12220.5
2020-11-11 09:55:00,60.11,60.11,59.85,59.96,31035.0,50.4527,50.4527,50.2345,50.3268,31035.0
2020-11-11 10:00:00,59.95,59.98,59.78,59.84,19183.5,50.3184,50.3436,50.1758,50.2261,19183.5
2020-11-11 10:05:00,59.89,60.06,59.89,60.03,8679.0,50.2681,50.4108,50.2681,50.3856,8679.0
2020-11-11 10:10:00,60.01,60.03,59.86,59.99,7353.0,50.3688,50.3856,50.2429,50.352,7353.0
2020-11-11 10:15:00,59.99,59.99,59.75,59.77,7981.5,50.352,50.352,50.1506,50.1674,7981.5
2020-11-11 10:20:00,59.77,59.99,59.76,59.91,5925.0,50.1674,50.352,50.159,50.2849,5925.0
2020-11-11 10:25:00,59.91,60.18,59.91,60.18,4806.0,50.2849,50.5115,50.2849,50.5115,4806.0
2020-11-11 10:30:00,60.18,60.29,60.15,60.29,16123.5,50.5115,50.6038,50.4863,50.6038,16123.5
2020-11-11 10:35:00,60.27,60.27,60.1,60.23,13704.0,50.587,50.587,50.4443,50.5535,13704.0
2020-11-11 10:40:00,60.23,60.23,60.13,60.19,6760.5,50.5535,50.5535,50.4695,50.5199,6760.5
2020-11-11 10:45:00,60.17,60.24,60.16,60.24,3162.0,50.5031,50.5619,50.4947,50.5619,3162.0
2020-11-11 10:50:00,60.25,60.29,60.17,60.18,4599.0,50.5702,50.6038,50.5031,50.5115,4599.0
2020-11-11 10:55:00,60.17,60.26,60.15,60.25,6174.0,50.5031,50.5786,50.4863,50.5702,6174.0
2020-11-11 11:00:00,60.25,60.46,60.25,60.41,4500.0,50.5702,50.7465,50.5702,50.7045,4500.0
2020-11-11 11:05:00,60.41,60.44,60.29,60.35,4963.5,50.7045,50.7297,50.6038,50.6542,4963.5
2020-11-11 11:10:00,60.37,60.48,60.37,60.48,1813.5,50.671,50.7633,50.671,50.7633,1813.5
2020-11-11 11:15:00,60.54,60.57,60.48,60.51,4930.5,50.8137,50.8388,50.7633,50.7885,4930.5
2020-11-11 11:20:00,60.55,60.55,60.45,60.47,4899.0,50.8221,50.8221,50.7381,50.7549,4899.0
2020-11-11 11:25:00,60.51,60.53,60.49,60.53,5280.0,50.7885,50.8053,50.7717,50.8053,5280.0
2020-11-11 11:30:00,60.5,60.53,60.45,60.48,3342.0,50.7801,50.8053,50.7381,50.7633,3342.0
2020-11-11 11:35:00,60.47,60.49,60.41,60.41,3802.5,50.7549,50.7717,50.7045,50.7045,3802.5
2020-11-11 11:40:00,60.41,60.55,60.41,60.53,3567.0,50.7045,50.8221,50.7045,50.8053,3567.0
2020-11-11 11:45:00,60.53,60.53,60.41,60.43,3037.5,50.8053,50.8053,50.7045,50.7213,3037.5
2020-11-11 11:50:00,60.39,60.49,60.39,60.44,2728.5,50.6878,50.7717,50.6878,50.7297,2728.5
2020-11-11 11:55:00,60.44,60.57,60.42,60.57,3418.5,50.7297,50.8388,50.7129,50.8388,3418.5
2020-11-11 12:00:00,60.58,60.58,60.5,60.5,1950.0,50.8472,50.8472,50.7801,50.7801,1950.0
2020-11-11 12:05:00,60.51,60.57,60.46,60.53,2881.5,50.7885,50.8388,50.7465,50.8053,2881.5
2020-11-11 12:10:00,60.52,60.52,60.46,60.46,2535.0,50.7969,50.7969,50.7465,50.7465,2535.0
2020-11-11 12:15:00,60.47,60.47,60.33,60.39,5664.0,50.7549,50.7549,50.6374,50.6878,5664.0
2020-11-11 12:20:00,60.41,60.41,60.35,60.35,1800.0,50.7045,50.7045,50.6542,50.6542,1800.0
2020-11-11 12:25:00,60.37,60.39,60.37,60.37,2700.0,50.671,50.6878,50.671,50.671,2700.0
2020-11-11 12:30:00,60.37,60.39,60.35,60.37,3516.0,50.671,50.6878,50.6542,50.671,3516.0
2020-11-11 12:35:00,60.37,60.38,60.28,60.29,5250.0,50.671,50.6794,50.5954,50.6038,5250.0
2020-11-11 12:40:00,60.31,60.38,60.3,60.35,7128.0,50.6206,50.6794,50.6122,50.6542,7128.0
2020-11-11 12:45:00,60.31,60.39,60.31,60.37,7252.5,50.6206,50.6878,50.6206,50.671,7252.5
2020-11-11 12:50:00,60.39,60.39,60.36,60.37,4800.0,50.6878,50.6878,50.6626,50.671,4800.0
2020-11-11 12:55:00,60.39,60.43,60.37,60.37,4050.0,50.6878,50.7213,50.671,50.671,4050.0
2020-11-11 13:00:00,60.37,60.44,60.36,60.44,3150.0,50.671,50.7297,50.6626,50.7297,3150.0
2020-11-11 13:05:00,60.41,60.41,60.35,60.37,3615.0,50.7045,50.7045,50.6542,50.671,3615.0
2020-11-11 13:10:00,60.35,60.35,60.31,60.31,2250.0,50.6542,50.6542,50.6206,50.6206,2250.0
2020-11-11 13:15:00,60.3,60.41,60.29,60.38,5889.0,50.6122,50.7045,50.6038,50.6794,5889.0
2020-11-11 13:20:00,60.4,60.49,60.37,60.41,7714.5,50.6961,50.7717,50.671,50.7045,7714.5
2020-11-11 13:25:00,60.38,60.38,60.28,60.29,2410.5,50.6794,50.6794,50.5954,50.6038,2410.5
2020-11-11 13:30:00,60.32,60.32,60.23,60.23,6174.0,50.629,50.629,50.5535,50.5535,6174.0
2020-11-11 13:35:00,60.25,60.27,60.23,60.27,15192.0,50.5702,50.587,50.5535,50.587,15192.0
2020-11-11 13:40:00,60.27,60.28,60.23,60.23,3750.0,50.587,50.5954,50.5535,50.5535,3750.0
2020-11-11 13:45:00,60.21,60.23,60.17,60.19,7891.5,50.5367,50.5535,50.5031,50.5199,7891.5
2020-11-11 13:50:00,60.19,60.23,60.16,60.19,3697.5,50.5199,50.5535,50.4947,50.5199,3697.5
2020-11-11 13:55:00,60.19,60.19,60.12,60.12,5577.0,50.5199,50.5199,50.4611,50.4611,5577.0
2020-11-11 14:00:00,60.14,60.23,60.14,60.2,8694.0,50.4779,50.5535,50.4779,50.5283,8694.0
2020-11-11 14:05:00,60.23,60.25,60.19,60.2,4905.0,50.5535,50.5702,50.5199,50.5283,4905.0
2020-11-11 14:10:00,60.23,60.25,60.17,60.17,8794.5,50.5535,50.5702,50.5031,50.5031,8794.5
2020-11-11 14:15:00,60.18,60.21,60.15,60.18,5767.5,50.5115,50.5367,50.4863,50.5115,5767.5
2020-11-11 14:20:00,60.18,60.18,60.1,60.12,5211.0,50.5115,50.5115,50.4443,50.4611,5211.0
2020-11-11 14:25:00,60.13,60.15,60.03,60.05,6150.0,50.4695,50.4863,50.3856,50.4024,6150.0
2020-11-11 14:30:00,60.05,60.09,60.05,60.05,8278.5,50.4024,50.436,50.4024,50.4024,8278.5
2020-11-11 14:35:00,60.05,60.09,60.03,60.03,5550.0,50.4024,50.436,50.3856,50.3856,5550.0
2020-11-11 14:40:00,60.03,60.04,59.97,60.04,3900.0,50.3856,50.394,50.3352,50.394,3900.0
2020-11-11 14:45:00,60.04,60.05,59.91,59.91,5250.0,50.394,50.4024,50.2849,50.2849,5250.0
2020-11-11 14:50:00,59.96,59.96,59.89,59.91,8569.5,50.3268,50.3268,50.2681,50.2849,8569.5
2020-11-11 14:55:00,59.92,60.01,59.89,59.95,10614.0,50.2933,50.3688,50.2681,50.3184,10614.0
2020-11-11 15:00:00,59.97,60.01,59.89,59.89,10650.0,50.3352,50.3688,50.2681,50.2681,10650.0
2020-11-11 15:05:00,59.87,59.95,59.86,59.93,8775.0,50.2513,50.3184,50.2429,50.3017,8775.0
2020-11-11 15:10:00,59.93,59.95,59.89,59.91,9369.0,50.3017,50.3184,50.2681,50.2849,9369.0
2020-11-11 15:15:00,59.92,59.97,59.91,59.96,15106.5,50.2933,50.3352,50.2849,50.3268,15106.5
2020-11-11 15:20:00,59.95,59.95,59.83,59.87,21909.0,50.3184,50.3184,50.2177,50.2513,21909.0
2020-11-11 15:25:00,59.89,59.91,59.82,59.82,12336.0,50.2681,50.2849,50.2093,50.2093,12336.0
2020-11-11 15:30:00,59.81,59.89,59.77,59.89,16170.0,50.2009,50.2681,50.1674,50.2681,16170.0
2020-11-11 15:35:00,59.88,60.05,59.85,60.05,20688.0,50.2597,50.4024,50.2345,50.4024,20688.0
2020-11-11 15:40:00,60.05,60.2,60.05,60.17,30640.5,50.4024,50.5283,50.4024,50.5031,30640.5
2020-11-11 15:45:00,60.19,60.27,60.15,60.18,36042.0,50.5199,50.587,50.4863,50.5115,36042.0
2020-11-11 15:50:00,60.23,60.32,60.13,60.13,37375.5,50.5535,50.629,50.4695,50.4695,37375.5
2020-11-11 15:55:00,60.13,60.15,60.01,60.09,169455.0,50.4695,50.4863,50.3688,50.436,169455.0
2020-11-12 09:30:00,59.83,59.93,59.57,59.8,26212.5,50.2177,50.3017,49.9995,50.1925,26212.5
2020-11-12 09:35:00,59.79,60.1,59.51,59.53,9946.5,50.1842,50.4443,49.9491,49.9659,9946.5
2020-11-12 09:40:00,59.65,59.75,59.45,59.51,6280.5,50.0666,50.1506,49.8988,49.9491,6280.5
2020-11-12 09:45:00,59.48,59.55,59.33,59.42,6655.5,49.924,49.9827,49.7981,49.8736,6655.5
2020-11-12 09:50:00,59.42,59.49,59.32,59.41,8763.0,49.8736,49.9324,49.7897,49.8652,8763.0
2020-11-12 09:55:00,59.41,59.49,59.4,59.44,2218.5,49.8652,49.9324,49.8568,49.8904,2218.5
2020-11-12 10:00:00,59.41,59.44,59.29,59.43,11712.0,49.8652,49.8904,49.7645,49.882,11712.0
2020-11-12 10:05:00,59.46,59.67,59.46,59.59,4950.0,49.9072,50.0834,49.9072,50.0163,4950.0
2020-11-12 10:10:00,59.53,59.63,59.51,59.53,5700.0,49.9659,50.0499,49.9491,49.9659,5700.0
2020-11-12 10:15:00,59.53,59.54,59.46,59.46,3783.0,49.9659,49.9743,49.9072,49.9072,3783.0
2020-11-12 10:20:00,59.45,59.56,59.45,59.47,6714.0,49.8988,49.9911,49.8988,49.9156,6714.0
2020-11-12 10:25:00,59.49,59.56,59.47,59.53,5077.5,49.9324,49.9911,49.9156,49.9659,5077.5
2020-11-12 10:30:00,59.57,59.67,59.57,59.63,8229.0,49.9995,50.0834,49.9995,50.0499,8229.0
2020-11-12 10:35:00,59.63,59.85,59.63,59.83,3805.5,50.0499,50.2345,50.0499,50.2177,3805.5
2020-11-12 10:40:00,59.8,59.92,59.77,59.89,7887.0,50.1925,50.2933,50.1674,50.2681,7887.0
2020-11-12 10:45:00,59.91,59.93,59.83,59.93,4078.5,50.2849,50.3017,50.2177,50.3017,4078.5
2020-11-12 10:50:00,59.91,59.95,59.85,59.95,3750.0,50.2849,50.3184,50.2345,50.3184,3750.0
2020-11-12 10:55:00,60.02,60.02,59.83,59.83,3274.5,50.3772,50.3772,50.2177,50.2177,3274.5
2020-11-12 11:00:00,59.83,59.83,59.68,59.76,4572.0,50.2177,50.2177,50.0918,50.159,4572.0
2020-11-12 11:05:00,59.81,59.83,59.77,59.81,2922.0,50.2009,50.2177,50.1674,50.2009,2922.0
2020-11-12 11:10:00,59.81,59.85,59.8,59.84,1050.0,50.2009,50.2345,50.1925,50.2261,1050.0
2020-11-12 11:15:00,59.82,59.82,59.79,59.82,2892.0,50.2093,50.2093,50.1842,50.2093,2892.0
2020-11-12 11:20:00,59.83,59.87,59.81,59.87,3538.5,50.2177,50.2513,50.2009,50.2513,3538.5
2020-11-12 11:25:00,59.85,59.87,59.83,59.83,3459.0,50.2345,50.2513,50.2177,50.2177,3459.0
2020-11-12 11:30:00,59.85,59.85,59.77,59.79,3430.5,50.2345,50.2345,50.1674,50.1842,3430.5
2020-11-12 11:35:00,59.79,59.89,59.78,59.83,2328.0,50.1842,50.2681,50.1758,50.2177,2328.0
2020-11-12 11:40:00,59.82,59.87,59.77,59.87,2052.0,50.2093,50.2513,50.1674,50.2513,2052.0
2020-11-12 11:45:00,59.87,59.95,59.79,59.79,4204.5,50.2513,50.3184,50.1842,50.1842,4204.5
2020-11-12 11:50:00,59.79,59.87,59.77,59.82,1920.0,50.1842,50.2513,50.1674,50.2093,1920.0
2020-11-12 11:55:00,59.79,59.79,59.76,59.78,2400.0,50.1842,50.1842,50.159,50.1758,2400.0
2020-11-12 12:00:00,59.79,59.79,59.69,59.77,2568.0,50.1842,50.1842,50.1002,50.1674,2568.0
2020-11-12 12:05:00,59.77,59.83,59.77,59.83,2575.5,50.1674,50.2177,50.1674,50.2177,2575.5
2020-11-12 12:10:00,59.81,59.93,59.81,59.93,2754.0,50.2009,50.3017,50.2009,50.3017,2754.0
2020-11-12 12:15:00,59.89,59.92,59.88,59.9,2100.0,50.2681,50.2933,50.2597,50.2765,2100.0
2020-11-12 12:20:00,59.92,59.95,59.86,59.87,2763.0,50.2933,50.3184,50.2429,50.2513,2763.0
2020-11-12 12:25:00,59.85,59.86,59.67,59.67,1800.0,50.2345,50.2429,50.0834,50.0834,1800.0
2020-11-12 12:30:00,59.63,59.67,59.59,59.59,3132.0,50.0499,50.0834,50.0163,50.0163,3132.0
2020-11-12 12:35:00,59.64,59.65,59.57,59.57,901.5,50.0583,50.0666,49.9995,49.9995,901.5
2020-11-12 12:40:00,59.56,59.57,59.5,59.51,3000.0,49.9911,49.9995,49.9407,49.9491,3000.0
2020-11-12 12:45:00,59.48,59.51,59.45,59.46,5401.5,49.924,49.9491,49.8988,49.9072,5401.5
2020-11-12 12:50:00,59.43,59.43,59.34,59.37,10677.0,49.882,49.882,49.8064,49.8316,10677.0
2020-11-12 12:55:00,59.35,59.39,59.33,59.36,3453.0,49.8148,49.8484,49.7981,49.8232,3453.0
2020-11-12 13:00:00,59.37,59.4,59.31,59.34,8754.0,49.8316,49.8568,49.7813,49.8064,8754.0
2020-11-12 13:05:00,59.35,59.39,59.31,59.31,7200.0,49.8148,49.8484,49.7813,49.7813,7200.0
2020-11-12 13:10:00,59.31,59.31,59.16,59.31,5475.0,49.7813,49.7813,49.6554,49.7813,5475.0
2020-11-12 13:15:00,59.31,59.31,59.11,59.23,5170.5,49.7813,49.7813,49.6134,49.7141,5170.5
2020-11-12 13:20:00,59.29,59.32,59.15,59.18,8943.0,49.7645,49.7897,49.647,49.6722,8943.0
2020-11-12 13:25:00,59.19,59.27,59.19,59.25,5599.5,49.6805,49.7477,49.6805,49.7309,5599.5
2020-11-12 13:30:00,59.21,59.33,59.21,59.3,5938.5,49.6973,49.7981,49.6973,49.7729,5938.5
2020-11-12 13:35:00,59.27,59.38,59.26,59.32,14887.5,49.7477,49.84,49.7393,49.7897,14887.5
2020-11-12 13:40:00,59.3,59.32,59.28,59.29,5685.0,49.7729,49.7897,49.7561,49.7645,5685.0
2020-11-12 13:45:00,59.3,59.33,59.25,59.31,4731.0,49.7729,49.7981,49.7309,49.7813,4731.0
2020-11-12 13:50:00,59.3,59.39,59.3,59.39,7563.0,49.7729,49.8484,49.7729,49.8484,7563.0
2020-11-12 13:55:00,59.35,59.39,59.33,59.37,6787.5,49.8148,49.8484,49.7981,49.8316,6787.5
2020-11-12 14:00:00,59.36,59.42,59.36,59.38,9172.5,49.8232,49.8736,49.8232,49.84,9172.5
2020-11-12 14:05:00,59.39,59.39,59.29,59.3,3825.0,49.8484,49.8484,49.7645,49.7729,3825.0
2020-11-12 14:10:00,59.31,59.33,59.27,59.27,6073.5,49.7813,49.7981,49.7477,49.7477,6073.5
2020-11-12 14:15:00,59.27,59.31,59.25,59.25,6970.5,49.7477,49.7813,49.7309,49.7309,6970.5
2020-11-12 14:20:00,59.24,59.31,59.23,59.24,34393.5,49.7225,49.7813,49.7141,49.7225,34393.5
2020-11-12 14:25:00,59.23,59.28,59.23,59.28,2616.0,49.7141,49.7561,49.7141,49.7561,2616.0
2020-11-12 14:30:00,59.25,59.36,59.24,59.27,23949.0,49.7309,49.8232,49.7225,49.7477,23949.0
2020-11-12 14:35:00,59.27,59.29,59.21,59.27,9772.5,49.7477,49.7645,49.6973,49.7477,9772.5
2020-11-12 14:40:00,59.25,59.25,59.14,59.15,3979.5,49.7309,49.7309,49.6386,49.647,3979.5
2020-11-12 14:45:00,59.13,59.19,59.11,59.11,5757.0,49.6302,49.6805,49.6134,49.6134,5757.0
2020-11-12 14:50:00,59.1,59.21,59.07,59.1,5170.5,49.605,49.6973,49.5798,49.605,5170.5
2020-11-12 14:55:00,59.1,59.13,59.07,59.11,4087.5,49.605,49.6302,49.5798,49.6134,4087.5
2020-11-12 15:00:00,59.07,59.11,59.04,59.04,4783.5,49.5798,49.6134,49.5546,49.5546,4783.5
2020-11-12 15:05:00,59.01,59.03,58.95,58.97,53632.5,49.5295,49.5463,49.4791,49.4959,53632.5
2020-11-12 15:10:00,58.99,59.03,58.95,58.98,26461.5,49.5127,49.5463,49.4791,49.5043,26461.5
2020-11-12 15:15:00,58.99,59.16,58.98,59.13,16141.5,49.5127,49.6554,49.5043,49.6302,16141.5
2020-11-12 15:20:00,59.11,59.13,59.1,59.11,21490.5,49.6134,49.6302,49.605,49.6134,21490.5
2020-11-12 15:25:00,59.11,59.13,59.03,59.05,18769.5,49.6134,49.6302,49.5463,49.563,18769.5
2020-11-12 15:30:00,59.01,59.03,58.96,58.96,17940.0,49.5295,49.5463,49.4875,49.4875,17940.0
2020-11-12 15:35:00,58.97,59.11,58.95,59.11,29715.0,49.4959,49.6134,49.4791,49.6134,29715.0
2020-11-12 15:40:00,59.09,59.17,59.08,59.12,34735.5,49.5966,49.6638,49.5882,49.6218,34735.5
2020-11-12 15:45:00,59.13,59.21,59.04,59.21,19381.5,49.6302,49.6973,49.5546,49.6973,19381.5
2020-11-12 15:50:00,59.15,59.33,59.15,59.27,40776.0,49.647,49.7981,49.647,49.7477,40776.0
2020-11-12 15:55:00,59.26,59.34,59.23,59.33,113410.5,49.7393,49.8064,49.7141,49.7981,113410.5
2020-11-13 09:30:00,59.89,60.0,59.63,59.93,54963.0,50.2681,50.3604,50.0499,50.3017,54963.0
2020-11-13 09:35:00,59.87,60.12,59.81,59.97,31414.5,50.2513,50.4611,50.2009,50.3352,31414.5
2020-11-13 09:40:00,60.08,60.08,59.79,59.79,8035.5,50.4276,50.4276,50.1842,50.1842,8035.5
2020-11-13 09:45:00,59.83,59.96,59.83,59.92,22897.5,50.2177,50.3268,50.2177,50.2933,22897.5
2020-11-13 09:50:00,59.95,60.03,59.83,59.95,13234.5,50.3184,50.3856,50.2177,50.3184,13234.5
2020-11-13 09:55:00,59.95,59.99,59.86,59.86,24138.0,50.3184,50.352,50.2429,50.2429,24138.0
2020-11-13 10:00:00,59.91,59.99,59.81,59.91,20272.5,50.2849,50.352,50.2009,50.2849,20272.5
2020-11-13 10:05:00,59.93,60.06,59.86,60.06,10353.0,50.3017,50.4108,50.2429,50.4108,10353.0
2020-11-13 10:10:00,60.06,60.07,59.99,60.01,8422.5,50.4108,50.4192,50.352,50.3688,8422.5
2020-11-13 10:15:00,59.99,59.99,59.84,59.84,6487.5,50.352,50.352,50.2261,50.2261,6487.5
2020-11-13 10:20:00,59.8,59.87,59.79,59.85,4647.0,50.1925,50.2513,50.1842,50.2345,4647.0
2020-11-13 10:25:00,59.87,59.95,59.84,59.95,3300.0,50.2513,50.3184,50.2261,50.3184,3300.0
2020-11-13 10:30:00,59.97,59.99,59.86,59.93,6393.0,50.3352,50.352,50.2429,50.3017,6393.0
2020-11-13 10:35:00,59.92,59.96,59.84,59.84,2850.0,50.2933,50.3268,50.2261,50.2261,2850.0
2020-11-13 10:40:00,59.82,59.98,59.82,59.93,3940.5,50.2093,50.3436,50.2093,50.3017,3940.5
2020-11-13 10:45:00,59.88,59.95,59.86,59.86,3838.5,50.2597,50.3184,50.2429,50.2429,3838.5
2020-11-13 10:50:00,59.83,59.83,59.64,59.65,8016.0,50.2177,50.2177,50.0583,50.0666,8016.0
2020-11-13 10:55:00,59.68,59.68,59.53,59.59,7282.5,50.0918,50.0918,49.9659,50.0163,7282.5
2020-11-13 11:00:00,59.59,59.69,59.57,59.57,6351.0,50.0163,50.1002,49.9995,49.9995,6351.0
2020-11-13 11:05:00,59.6,59.61,59.51,59.53,5800.5,50.0247,50.0331,49.9491,49.9659,5800.5
2020-11-13 11:10:00,59.55,59.59,59.5,59.59,3450.0,49.9827,50.0163,49.9407,50.0163,3450.0
2020-11-13 11:15:00,59.57,59.62,59.54,59.55,6600.0,49.9995,50.0415,49.9743,49.9827,6600.0
2020-11-13 11:20:00,59.55,59.57,59.45,59.49,6000.0,49.9827,49.9995,49.8988,49.9324,6000.0
2020-11-13 11:25:00,59.47,59.53,59.35,59.53,7669.5,49.9156,49.9659,49.8148,49.9659,7669.5
2020-11-13 11:30:00,59.51,59.51,59.45,59.49,8550.0,49.9491,49.9491,49.8988,49.9324,8550.0
2020-11-13 11:35:00,59.47,59.51,59.43,59.43,9150.0,49.9156,49.9491,49.882,49.882,9150.0
2020-11-13 11:40:00,59.42,59.49,59.41,59.45,4818.0,49.8736,49.9324,49.8652,49.8988,4818.0
2020-11-13 11:45:00,59.45,59.48,59.44,59.47,4882.5,49.8988,49.924,49.8904,49.9156,4882.5
2020-11-13 11:50:00,59.47,59.55,59.46,59.51,7159.5,49.9156,49.9827,49.9072,49.9491,7159.5
2020-11-13 11:55:00,59.52,59.56,59.49,59.56,4800.0,49.9575,49.9911,49.9324,49.9911,4800.0
2020-11-13 12:00:00,59.57,59.64,59.55,59.64,10147.5,49.9995,50.0583,49.9827,50.0583,10147.5
2020-11-13 12:05:00,59.63,59.67,59.62,59.65,6150.0,50.0499,50.0834,50.0415,50.0666,6150.0
2020-11-13 12:10:00,59.65,59.69,59.62,59.63,3124.5,50.0666,50.1002,50.0415,50.0499,3124.5
2020-11-13 12:15:00,59.63,59.71,59.63,59.7,4950.0,50.0499,50.117,50.0499,50.1086,4950.0
2020-11-13 12:20:00,59.73,59.78,59.71,59.78,3619.5,50.1338,50.1758,50.117,50.1758,3619.5
2020-11-13 12:25:00,59.79,59.81,59.73,59.73,2625.0,50.1842,50.2009,50.1338,50.1338,2625.0
2020-11-13 12:30:00,59.73,59.79,59.73,59.77,4417.5,50.1338,50.1842,50.1338,50.1674,4417.5
2020-11-13 12:35:00,59.78,59.79,59.75,59.78,2614.5,50.1758,50.1842,50.1506,50.1758,2614.5
2020-11-13 12:40:00,59.8,59.8,59.65,59.68,2100.0,50.1925,50.1925,50.0666,50.0918,2100.0
2020-11-13 12:45:00,59.72,59.74,59.64,59.64,2613.0,50.1254,50.1422,50.0583,50.0583,2613.0
2020-11-13 12:50:00,59.66,59.78,59.66,59.72,2754.0,50.075,50.1758,50.075,50.1254,2754.0
2020-11-13 12:55:00,59.71,59.73,59.69,59.73,1650.0,50.117,50.1338,50.1002,50.1338,1650.0
2020-11-13 13:00:00,59.75,59.77,59.69,59.77,2025.0,50.1506,50.1674,50.1002,50.1674,2025.0
2020-11-13 13:05:00,59.77,59.82,59.76,59.79,3000.0,50.1674,50.2093,50.159,50.1842,3000.0
2020-11-13 13:10:00,59.81,59.85,59.77,59.81,6957.0,50.2009,50.2345,50.1674,50.2009,6957.0
2020-11-13 13:15:00,59.83,59.97,59.83,59.96,7168.5,50.2177,50.3352,50.2177,50.3268,7168.5
2020-11-13 13:20:00,59.95,59.99,59.9,59.99,4668.0,50.3184,50.352,50.2765,50.352,4668.0
2020-11-13 13:25:00,59.97,60.03,59.95,59.97,5461.5,50.3352,50.3856,50.3184,50.3352,5461.5
2020-11-13 13:30:00,59.96,59.96,59.85,59.89,2100.0,50.3268,50.3268,50.2345,50.2681,2100.0
2020-11-13 13:35:00,59.9,59.97,59.9,59.97,6220.5,50.2765,50.3352,50.2765,50.3352,6220.5
2020-11-13 13:40:00,59.96,59.98,59.92,59.92,3301.5,50.3268,50.3436,50.2933,50.2933,3301.5
2020-11-13 13:45:00,59.95,59.97,59.88,59.89,7926.0,50.3184,50.3352,50.2597,50.2681,7926.0
2020-11-13 13:50:00,59.91,59.91,59.89,59.91,4650.0,50.2849,50.2849,50.2681,50.2849,4650.0
2020-11-13 13:55:00,59.91,59.96,59.85,59.85,7183.5,50.2849,50.3268,50.2345,50.2345,7183.5
2020-11-13 14:00:00,59.86,59.95,59.86,59.87,4989.0,50.2429,50.3184,50.2429,50.2513,4989.0
2020-11-13 14:05:00,59.89,59.93,59.79,59.81,10686.0,50.2681,50.3017,50.1842,50.2009,10686.0
2020-11-13 14:10:00,59.82,59.85,59.77,59.85,8914.5,50.2093,50.2345,50.1674,50.2345,8914.5
2020-11-13 14:15:00,59.83,59.91,59.82,59.91,6955.5,50.2177,50.2849,50.2093,50.2849,6955.5
2020-11-13 14:20:00,59.9,59.97,59.87,59.87,7876.5,50.2765,50.3352,50.2513,50.2513,7876.5
2020-11-13 14:25:00,59.88,59.88,59.83,59.83,9289.5,50.2597,50.2597,50.2177,50.2177,9289.5
2020-11-13 14:30:00,59.86,59.89,59.82,59.82,7036.5,50.2429,50.2681,50.2093,50.2093,7036.5
2020-11-13 14:35:00,59.84,59.84,59.78,59.79,15418.5,50.2261,50.2261,50.1758,50.1842,15418.5
2020-11-13 14:40:00,59.79,59.81,59.73,59.73,13455.0,50.1842,50.2009,50.1338,50.1338,13455.0
2020-11-13 14:45:00,59.75,59.77,59.66,59.67,7200.0,50.1506,50.1674,50.075,50.0834,7200.0
2020-11-13 14:50:00,59.69,59.73,59.65,59.7,19197.0,50.1002,50.1338,50.0666,50.1086,19197.0
2020-11-13 14:55:00,59.72,59.82,59.7,59.73,13675.5,50.1254,50.2093,50.1086,50.1338,13675.5
2020-11-13 15:00:00,59.74,59.77,59.68,59.68,7030.5,50.1422,50.1674,50.0918,50.0918,7030.5
2020-11-13 15:05:00,59.7,59.8,59.69,59.74,22804.5,50.1086,50.1925,50.1002,50.1422,22804.5
2020-11-13 15:10:00,59.76,59.81,59.75,59.79,7659.0,50.159,50.2009,50.1506,50.1842,7659.0
2020-11-13 15:15:00,59.8,59.82,59.75,59.81,11046.0,50.1925,50.2093,50.1506,50.2009,11046.0
2020-11-13 15:20:00,59.81,59.81,59.73,59.73,16593.0,50.2009,50.2009,50.1338,50.1338,16593.0
2020-11-13 15:25:00,59.73,59.81,59.71,59.81,28933.5,50.1338,50.2009,50.117,50.2009,28933.5
2020-11-13 15:30:00,59.81,59.89,59.77,59.87,36064.5,50.2009,50.2681,50.1674,50.2513,36064.5
2020-11-13 15:35:00,59.87,59.89,59.84,59.85,30208.5,50.2513,50.2681,50.2261,50.2345,30208.5
2020-11-13 15:40:00,59.85,59.96,59.84,59.95,47473.5,50.2345,50.3268,50.2261,50.3184,47473.5
2020-11-13 15:45:00,59.94,59.99,59.89,59.89,35865.0,50.3101,50.352,50.2681,50.2681,35865.0
2020-11-13 15:50:00,59.89,59.94,59.78,59.79,78624.0,50.2681,50.3101,50.1758,50.1842,78624.0
2020-11-13 15:55:00,59.81,59.95,59.77,59.95,112702.5,50.2009,50.3184,50.1674,50.3184,112702.5
2020-11-16 09:30:00,60.4,60.84,59.42,59.42,71355.0,50.6961,51.0655,49.8736,49.8736,71355.0
2020-11-16 09:35:00,59.51,59.56,59.28,59.4,48457.5,49.9491,49.9911,49.7561,49.8568,48457.5
2020-11-16 09:40:00,59.55,59.55,58.89,58.95,23271.0,49.9827,49.9827,49.4287,49.4791,23271.0
2020-11-16 09:45:00,58.94,59.01,58.85,58.95,147031.5,49.4707,49.5295,49.3952,49.4791,147031.5
2020-11-16 09:50:00,58.97,59.26,58.84,58.84,40702.5,49.4959,49.7393,49.3868,49.3868,40702.5
2020-11-16 09:55:00,58.89,59.05,58.67,59.05,30318.0,49.4287,49.563,49.2441,49.563,30318.0
2020-11-16 10:00:00,59.03,59.17,58.94,59.09,32485.5,49.5463,49.6638,49.4707,49.5966,32485.5
2020-11-16 10:05:00,59.08,59.35,59.08,59.34,49056.0,49.5882,49.8148,49.5882,49.8064,49056.0
2020-11-16 10:10:00,59.33,59.59,59.25,59.53,13284.0,49.7981,50.0163,49.7309,49.9659,13284.0
2020-11-16 10:15:00,59.53,59.57,59.42,59.57,6457.5,49.9659,49.9995,49.8736,49.9995,6457.5
2020-11-16 10:20:00,59.6,59.71,59.56,59.57,7650.0,50.0247,50.117,49.9911,49.9995,7650.0
2020-11-16 10:25:00,59.53,59.65,59.43,59.65,5596.5,49.9659,50.0666,49.882,50.0666,5596.5
2020-11-16 10:30:00,59.65,59.77,59.56,59.77,12339.0,50.0666,50.1674,49.9911,50.1674,12339.0
2020-11-16 10:35:00,59.76,59.83,59.7,59.8,25192.5,50.159,50.2177,50.1086,50.1925,25192.5
2020-11-16 10:40:00,59.81,60.01,59.8,60.01,10728.0,50.2009,50.3688,50.1925,50.3688,10728.0
2020-11-16 10:45:00,60.0,60.1,59.87,59.94,24009.0,50.3604,50.4443,50.2513,50.3101,24009.0
2020-11-16 10:50:00,59.94,59.98,59.79,59.79,16815.0,50.3101,50.3436,50.1842,50.1842,16815.0
2020-11-16 10:55:00,59.82,60.01,59.79,59.98,13335.0,50.2093,50.3688,50.1842,50.3436,13335.0
2020-11-16 11:00:00,59.97,59.97,59.87,59.93,14829.0,50.3352,50.3352,50.2513,50.3017,14829.0
2020-11-16 11:05:00,59.92,59.94,59.81,59.84,7200.0,50.2933,50.3101,50.2009,50.2261,7200.0
2020-11-16 11:10:00,59.84,59.86,59.77,59.85,8818.5,50.2261,50.2429,50.1674,50.2345,8818.5
2020-11-16 11:15:00,59.85,59.95,59.83,59.94,44661.0,50.2345,50.3184,50.2177,50.3101,44661.0
2020-11-16 11:20:00,59.95,59.96,59.82,59.85,16824.0,50.3184,50.3268,50.2093,50.2345,16824.0
2020-11-16 11:25:00,59.85,59.89,59.76,59.83,11572.5,50.2345,50.2681,50.159,50.2177,11572.5
2020-11-16 11:30:00,59.83,59.92,59.8,59.92,11361.0,50.2177,50.2933,50.1925,50.2933,11361.0
2020-11-16 11:35:00,59.92,59.94,59.88,59.91,8139.0,50.2933,50.3101,50.2597,50.2849,8139.0
2020-11-16 11:40:00,59.9,59.95,59.81,59.81,11259.0,50.2765,50.3184,50.2009,50.2009,11259.0
2020-11-16 11:45:00,59.81,59.93,59.77,59.93,7363.5,50.2009,50.3017,50.1674,50.3017,7363.5
2020-11-16 11:50:00,59.92,59.92,59.89,59.92,8400.0,50.2933,50.2933,50.2681,50.2933,8400.0
2020-11-16 11:55:00,59.92,59.94,59.87,59.89,5100.0,50.2933,50.3101,50.2513,50.2681,5100.0
2020-11-16 12:00:00,59.89,59.93,59.87,59.93,4590.0,50.2681,50.3017,50.2513,50.3017,4590.0
2020-11-16 12:05:00,59.94,59.95,59.91,59.95,7050.0,50.3101,50.3184,50.2849,50.3184,7050.0
2020-11-16 12:10:00,59.95,59.96,59.89,59.95,13821.0,50.3184,50.3268,50.2681,50.3184,13821.0
2020-11-16 12:15:00,59.95,59.95,59.89,59.91,8208.0,50.3184,50.3184,50.2681,50.2849,8208.0
2020-11-16 12:20:00,59.89,59.93,59.87,59.87,7675.5,50.2681,50.3017,50.2513,50.2513,7675.5
2020-11-16 12:25:00,59.87,59.93,59.86,59.89,9700.5,50.2513,50.3017,50.2429,50.2681,9700.5
2020-11-16 12:30:00,59.89,59.89,59.82,59.83,8193.0,50.2681,50.2681,50.2093,50.2177,8193.0
2020-11-16 12:35:00,59.82,59.83,59.77,59.78,2922.0,50.2093,50.2177,50.1674,50.1758,2922.0
2020-11-16 12:40:00,59.79,59.85,59.78,59.82,7207.5,50.1842,50.2345,50.1758,50.2093,7207.5
2020-11-16 12:45:00,59.79,59.81,59.79,59.81,4350.0,50.1842,50.2009,50.1842,50.2009,4350.0
2020-11-16 12:50:00,59.82,59.83,59.77,59.81,10246.5,50.2093,50.2177,50.1674,50.2009,10246.5
2020-11-16 12:55:00,59.81,59.86,59.81,59.82,9597.0,50.2009,50.2429,50.2009,50.2093,9597.0
2020-11-16 13:00:00,59.82,59.85,59.78,59.83,11976.0,50.2093,50.2345,50.1758,50.2177,11976.0
2020-11-16 13:05:00,59.81,59.83,59.73,59.73,5625.0,50.2009,50.2177,50.1338,50.1338,5625.0
2020-11-16 13:10:00,59.72,59.75,59.71,59.75,4503.0,50.1254,50.1506,50.117,50.1506,4503.0
2020-11-16 13:15:00,59.76,59.78,59.71,59.76,10897.5,50.159,50.1758,50.117,50.159,10897.5
2020-11-16 13:20:00,59.77,59.81,59.69,59.78,11442.0,50.1674,50.2009,50.1002,50.1758,11442.0
2020-11-16 13:25:00,59.77,59.77,59.67,59.67,4509.0,50.1674,50.1674,50.0834,50.0834,4509.0
2020-11-16 13:30:00,59.69,59.73,59.67,59.67,4687.5,50.1002,50.1338,50.0834,50.0834,4687.5
2020-11-16 13:35:00,59.67,59.67,59.6,59.6,2100.0,50.0834,50.0834,50.0247,50.0247,2100.0
2020-11-16 13:40:00,59.59,59.59,59.47,59.52,8952.0,50.0163,50.0163,49.9156,49.9575,8952.0
2020-11-16 13:45:00,59.51,59.53,59.46,59.46,4957.5,49.9491,49.9659,49.9072,49.9072,4957.5
2020-11-16 13:50:00,59.45,59.5,59.43,59.46,7785.0,49.8988,49.9407,49.882,49.9072,7785.0
2020-11-16 13:55:00,59.47,59.51,59.42,59.44,4650.0,49.9156,49.9491,49.8736,49.8904,4650.0
2020-11-16 14:00:00,59.4,59.41,59.35,59.38,6429.0,49.8568,49.8652,49.8148,49.84,6429.0
2020-11-16 14:05:00,59.38,59.43,59.37,59.43,11268.0,49.84,49.882,49.8316,49.882,11268.0
2020-11-16 14:10:00,59.44,59.46,59.36,59.37,9438.0,49.8904,49.9072,49.8232,49.8316,9438.0
2020-11-16 14:15:00,59.35,59.38,59.32,59.37,7588.5,49.8148,49.84,49.7897,49.8316,7588.5
2020-11-16 14:20:00,59.38,59.39,59.34,59.35,5184.0,49.84,49.8484,49.8064,49.8148,5184.0
2020-11-16 14:25:00,59.35,59.44,59.32,59.42,10003.5,49.8148,49.8904,49.7897,49.8736,10003.5
2020-11-16 14:30:00,59.43,59.47,59.38,59.41,11314.5,49.882,49.9156,49.84,49.8652,11314.5
2020-11-16 14:35:00,59.41,59.43,59.37,59.41,15529.5,49.8652,49.882,49.8316,49.8652,15529.5
2020-11-16 14:40:00,59.41,59.43,59.38,59.43,10495.5,49.8652,49.882,49.84,49.882,10495.5
2020-11-16 14:45:00,59.41,59.44,59.39,59.39,6946.5,49.8652,49.8904,49.8484,49.8484,6946.5
2020-11-16 14:50:00,59.4,59.51,59.39,59.51,8829.0,49.8568,49.9491,49.8484,49.9491,8829.0
2020-11-16 14:55:00,59.54,59.6,59.5,59.59,6973.5,49.9743,50.0247,49.9407,50.0163,6973.5
2020-11-16 15:00:00,59.57,59.59,59.53,59.55,11460.0,49.9995,50.0163,49.9659,49.9827,11460.0
2020-11-16 15:05:00,59.55,59.6,59.51,59.6,6675.0,49.9827,50.0247,49.9491,50.0247,6675.0
2020-11-16 15:10:00,59.63,59.67,59.6,59.63,4747.5,50.0499,50.0834,50.0247,50.0499,4747.5
2020-11-16 15:15:00,59.63,59.74,59.63,59.73,5295.0,50.0499,50.1422,50.0499,50.1338,5295.0
2020-11-16 15:20:00,59.75,59.79,59.71,59.75,13408.5,50.1506,50.1842,50.117,50.1506,13408.5
2020-11-16 15:25:00,59.77,59.77,59.68,59.73,9135.0,50.1674,50.1674,50.0918,50.1338,9135.0
2020-11-16 15:30:00,59.75,59.75,59.69,59.75,11578.5,50.1506,50.1506,50.1002,50.1506,11578.5
2020-11-16 15:35:00,59.75,59.8,59.68,59.71,13743.0,50.1506,50.1925,50.0918,50.117,13743.0
2020-11-16 15:40:00,59.72,59.81,59.7,59.81,13419.0,50.1254,50.2009,50.1086,50.2009,13419.0
2020-11-16 15:45:00,59.79,59.87,59.77,59.82,19953.0,50.1842,50.2513,50.1674,50.2093,19953.0
2020-11-16 15:50:00,59.81,59.87,59.79,59.87,38890.5,50.2009,50.2513,50.1842,50.2513,38890.5
2020-11-16 15:55:00,59.86,59.99,59.79,59.96,81199.5,50.2429,50.352,50.1842,50.3268,81199.5
2020-11-17 09:30:00,59.59,59.59,59.27,59.31,30615.0,50.0163,50.0163,49.7477,49.7813,30615.0
2020-11-17 09:35:00,59.39,59.45,59.09,59.33,12646.5,49.8484,49.8988,49.5966,49.7981,12646.5
2020-11-17 09:40:00,59.27,59.31,59.05,59.08,4569.0,49.7477,49.7813,49.563,49.5882,4569.0
2020-11-17 09:45:00,59.05,59.13,58.96,59.11,5734.5,49.563,49.6302,49.4875,49.6134,5734.5
2020-11-17 09:50:00,59.06,59.15,58.71,58.79,19096.5,49.5714,49.647,49.2777,49.3448,19096.5
2020-11-17 09:55:00,58.79,58.82,58.69,58.77,18351.0,49.3448,49.37,49.2609,49.328,18351.0
2020-11-17 10:00:00,58.72,58.96,58.71,58.82,4200.0,49.2861,49.4875,49.2777,49.37,4200.0
2020-11-17 10:05:00,58.77,58.93,58.77,58.81,5494.5,49.328,49.4623,49.328,49.3616,5494.5
2020-11-17 10:10:00,58.81,59.05,58.79,59.03,3346.5,49.3616,49.563,49.3448,49.5463,3346.5
2020-11-17 10:15:00,58.98,59.09,58.92,59.09,2647.5,49.5043,49.5966,49.4539,49.5966,2647.5
2020-11-17 10:20:00,59.13,59.15,59.0,59.02,6865.5,49.6302,49.647,49.5211,49.5379,6865.5
2020-11-17 10:25:00,59.05,59.05,58.89,58.89,2850.0,49.563,49.563,49.4287,49.4287,2850.0
2020-11-17 10:30:00,58.94,59.01,58.89,58.99,5100.0,49.4707,49.5295,49.4287,49.5127,5100.0
2020-11-17 10:35:00,58.99,59.01,58.93,58.94,12042.0,49.5127,49.5295,49.4623,49.4707,12042.0
2020-11-17 10:40:00,58.93,58.97,58.93,58.97,4105.5,49.4623,49.4959,49.4623,49.4959,4105.5
2020-11-17 10:45:00,58.95,58.95,58.86,58.89,12832.5,49.4791,49.4791,49.4036,49.4287,12832.5
2020-11-17 10:50:00,58.92,59.0,58.92,58.96,5725.5,49.4539,49.5211,49.4539,49.4875,5725.5
2020-11-17 10:55:00,58.96,59.01,58.96,59.01,4500.0,49.4875,49.5295,49.4875,49.5295,4500.0
2020-11-17 11:00:00,58.97,59.0,58.9,58.98,12436.5,49.4959,49.5211,49.4371,49.5043,12436.5
2020-11-17 11:05:00,58.97,59.13,58.96,59.13,16569.0,49.4959,49.6302,49.4875,49.6302,16569.0
2020-11-17 11:10:00,59.11,59.25,59.11,59.17,7950.0,49.6134,49.7309,49.6134,49.6638,7950.0
2020-11-17 11:15:00,59.18,59.33,59.16,59.33,7704.0,49.6722,49.7981,49.6554,49.7981,7704.0
2020-11-17 11:20:00,59.36,59.43,59.36,59.41,3145.5,49.8232,49.882,49.8232,49.8652,3145.5
2020-11-17 11:25:00,59.47,59.59,59.37,59.57,8938.5,49.9156,50.0163,49.8316,49.9995,8938.5
2020-11-17 11:30:00,59.58,59.58,59.43,59.43,4348.5,50.0079,50.0079,49.882,49.882,4348.5
2020-11-17 11:35:00,59.43,59.53,59.42,59.53,3300.0,49.882,49.9659,49.8736,49.9659,3300.0
2020-11-17 11:40:00,59.49,59.53,59.42,59.47,1950.0,49.9324,49.9659,49.8736,49.9156,1950.0
2020-11-17 11:45:00,59.48,59.51,59.47,59.48,4275.0,49.924,49.9491,49.9156,49.924,4275.0
2020-11-17 11:50:00,59.48,59.48,59.28,59.31,6202.5,49.924,49.924,49.7561,49.7813,6202.5
2020-11-17 11:55:00,59.33,59.35,59.29,59.31,1950.0,49.7981,49.8148,49.7645,49.7813,1950.0
2020-11-17 12:00:00,59.31,59.34,59.29,59.31,3943.5,49.7813,49.8064,49.7645,49.7813,3943.5
2020-11-17 12:05:00,59.32,59.33,59.25,59.27,5548.5,49.7897,49.7981,49.7309,49.7477,5548.5
2020-11-17 12:10:00,59.26,59.42,59.25,59.39,7951.5,49.7393,49.8736,49.7309,49.8484,7951.5
2020-11-17 12:15:00,59.43,59.45,59.4,59.43,2700.0,49.882,49.8988,49.8568,49.882,2700.0
2020-11-17 12:20:00,59.43,59.43,59.35,59.37,4500.0,49.882,49.882,49.8148,49.8316,4500.0
2020-11-17 12:25:00,59.4,59.41,59.33,59.41,3948.0,49.8568,49.8652,49.7981,49.8652,3948.0
2020-11-17 12:30:00,59.41,59.41,59.35,59.35,3933.0,49.8652,49.8652,49.8148,49.8148,3933.0
2020-11-17 12:35:00,59.35,59.47,59.31,59.43,4689.0,49.8148,49.9156,49.7813,49.882,4689.0
2020-11-17 12:40:00,59.42,59.44,59.39,59.39,1350.0,49.8736,49.8904,49.8484,49.8484,1350.0
2020-11-17 12:45:00,59.41,59.41,59.37,59.4,4012.5,49.8652,49.8652,49.8316,49.8568,4012.5
2020-11-17 12:50:00,59.39,59.41,59.37,59.39,2700.0,49.8484,49.8652,49.8316,49.8484,2700.0
2020-11-17 12:55:00,59.37,59.4,59.35,59.37,4050.0,49.8316,49.8568,49.8148,49.8316,4050.0
2020-11-17 13:00:00,59.37,59.4,59.35,59.4,2250.0,49.8316,49.8568,49.8148,49.8568,2250.0
2020-11-17 13:05:00,59.41,59.42,59.37,59.38,5224.5,49.8652,49.8736,49.8316,49.84,5224.5
2020-11-17 13:10:00,59.39,59.39,59.29,59.3,7696.5,49.8484,49.8484,49.7645,49.7729,7696.5
2020-11-17 13:15:00,59.3,59.31,59.25,59.25,5020.5,49.7729,49.7813,49.7309,49.7309,5020.5
2020-11-17 13:20:00,59.24,59.24,59.17,59.17,6067.5,49.7225,49.7225,49.6638,49.6638,6067.5
2020-11-17 13:25:00,59.17,59.19,59.1,59.1,5103.0,49.6638,49.6805,49.605,49.605,5103.0
2020-11-17 13:30:00,59.09,59.09,59.04,59.04,3600.0,49.5966,49.5966,49.5546,49.5546,3600.0
2020-11-17 13:35:00,59.05,59.15,59.03,59.15,4980.0,49.563,49.647,49.5463,49.647,4980.0
2020-11-17 13:40:00,59.14,59.15,59.09,59.09,2550.0,49.6386,49.647,49.5966,49.5966,2550.0
2020-11-17 13:45:00,59.09,59.13,59.06,59.07,4200.0,49.5966,49.6302,49.5714,49.5798,4200.0
2020-11-17 13:50:00,59.06,59.06,58.99,59.04,4050.0,49.5714,49.5714,49.5127,49.5546,4050.0
2020-11-17 13:55:00,59.03,59.05,58.99,59.01,3450.0,49.5463,49.563,49.5127,49.5295,3450.0
2020-11-17 14:00:00,59.02,59.09,59.02,59.09,3450.0,49.5379,49.5966,49.5379,49.5966,3450.0
2020-11-17 14:05:00,59.09,59.17,59.09,59.17,3150.0,49.5966,49.6638,49.5966,49.6638,3150.0
2020-11-17 14:10:00,59.18,59.29,59.17,59.29,4132.5,49.6722,49.7645,49.6638,49.7645,4132.5
2020-11-17 14:15:00,59.21,59.22,59.18,59.22,4867.5,49.6973,49.7057,49.6722,49.7057,4867.5
2020-11-17 14:20:00,59.22,59.23,59.17,59.17,5376.0,49.7057,49.7141,49.6638,49.6638,5376.0
2020-11-17 14:25:00,59.17,59.18,59.15,59.18,4486.5,49.6638,49.6722,49.647,49.6722,4486.5
2020-11-17 14:30:00,59.18,59.19,59.15,59.18,4288.5,49.6722,49.6805,49.647,49.6722,4288.5
2020-11-17 14:35:00,59.19,59.26,59.19,59.25,2550.0,49.6805,49.7393,49.6805,49.7309,2550.0
2020-11-17 14:40:00,59.25,59.28,59.23,59.26,6157.5,49.7309,49.7561,49.7141,49.7393,6157.5
2020-11-17 14:45:00,59.25,59.3,59.25,59.3,4350.0,49.7309,49.7729,49.7309,49.7729,4350.0
2020-11-17 14:50:00,59.3,59.3,59.26,59.27,6133.5,49.7729,49.7729,49.7393,49.7477,6133.5
2020-11-17 14:55:00,59.28,59.29,59.21,59.22,6495.0,49.7561,49.7645,49.6973,49.7057,6495.0
2020-11-17 15:00:00,59.21,59.23,59.15,59.21,12813.0,49.6973,49.7141,49.647,49.6973,12813.0
2020-11-17 15:05:00,59.21,59.21,59.13,59.13,4108.5,49.6973,49.6973,49.6302,49.6302,4108.5
2020-11-17 15:10:00,59.13,59.2,59.12,59.17,10006.5,49.6302,49.6889,49.6218,49.6638,10006.5
2020-11-17 15:15:00,59.17,59.24,59.17,59.23,7906.5,49.6638,49.7225,49.6638,49.7141,7906.5
2020-11-17 15:20:00,59.23,59.25,59.11,59.15,14110.5,49.7141,49.7309,49.6134,49.647,14110.5
2020-11-17 15:25:00,59.17,59.19,59.15,59.17,6946.5,49.6638,49.6805,49.647,49.6638,6946.5
2020-11-17 15:30:00,59.17,59.19,59.1,59.11,7680.0,49.6638,49.6805,49.605,49.6134,7680.0
2020-11-17 15:35:00,59.09,59.17,59.09,59.17,10431.0,49.5966,49.6638,49.5966,49.6638,10431.0
2020-11-17 15:40:00,59.17,59.24,59.15,59.21,9373.5,49.6638,49.7225,49.647,49.6973,9373.5
2020-11-17 15:45:00,59.24,59.25,59.15,59.21,13236.0,49.7225,49.7309,49.647,49.6973,13236.0
2020-11-17 15:50:00,59.19,59.39,59.1,59.3,50799.0,49.6805,49.8484,49.605,49.7729,50799.0
2020-11-17 15:55:00,59.31,59.35,59.15,59.18,162303.0,49.7813,49.8148,49.647,49.6722,162303.0
2020-11-18 09:30:00,59.63,59.79,58.92,59.65,27924.0,50.0499,50.1842,49.4539,50.0666,27924.0
2020-11-18 09:35:00,59.75,59.77,59.39,59.47,2715.0,50.1506,50.1674,49.8484,49.9156,2715.0
2020-11-18 09:40:00,59.47,59.53,59.26,59.53,7587.0,49.9156,49.9659,49.7393,49.9659,7587.0
2020-11-18 09:45:00,59.43,59.61,59.41,59.59,8928.0,49.882,50.0331,49.8652,50.0163,8928.0
2020-11-18 09:50:00,59.63,59.75,59.63,59.75,5484.0,50.0499,50.1506,50.0499,50.1506,5484.0
2020-11-18 09:55:00,59.81,59.95,59.75,59.94,7560.0,50.2009,50.3184,50.1506,50.3101,7560.0
2020-11-18 10:00:00,59.89,60.05,59.81,59.81,10213.5,50.2681,50.4024,50.2009,50.2009,10213.5
2020-11-18 10:05:00,59.83,59.97,59.81,59.96,9568.5,50.2177,50.3352,50.2009,50.3268,9568.5
2020-11-18 10:10:00,59.96,60.02,59.86,60.01,6957.0,50.3268,50.3772,50.2429,50.3688,6957.0
2020-11-18 10:15:00,59.99,60.03,59.87,59.91,6484.5,50.352,50.3856,50.2513,50.2849,6484.5
2020-11-18 10:20:00,59.83,59.99,59.83,59.99,4023.0,50.2177,50.352,50.2177,50.352,4023.0
2020-11-18 10:25:00,60.01,60.11,60.01,60.09,10680.0,50.3688,50.4527,50.3688,50.436,10680.0
2020-11-18 10:30:00,60.08,60.09,59.99,60.01,2601.0,50.4276,50.436,50.352,50.3688,2601.0
2020-11-18 10:35:00,59.99,60.09,59.98,60.06,7318.5,50.352,50.436,50.3436,50.4108,7318.5
2020-11-18 10:40:00,60.06,60.1,60.06,60.09,2850.0,50.4108,50.4443,50.4108,50.436,2850.0
2020-11-18 10:45:00,60.06,60.07,59.99,59.99,3600.0,50.4108,50.4192,50.352,50.352,3600.0
2020-11-18 10:50:00,60.04,60.07,59.99,60.03,3715.5,50.394,50.4192,50.352,50.3856,3715.5
2020-11-18 10:55:00,60.0,60.03,59.92,59.99,4807.5,50.3604,50.3856,50.2933,50.352,4807.5
2020-11-18 11:00:00,59.99,60.09,59.99,60.04,7414.5,50.352,50.436,50.352,50.394,7414.5
2020-11-18 11:05:00,60.04,60.06,59.94,59.94,3085.5,50.394,50.4108,50.3101,50.3101,3085.5
2020-11-18 11:10:00,59.97,60.0,59.94,59.99,4258.5,50.3352,50.3604,50.3101,50.352,4258.5
2020-11-18 11:15:00,59.99,60.03,59.95,59.97,6316.5,50.352,50.3856,50.3184,50.3352,6316.5
2020-11-18 11:20:00,59.98,60.03,59.98,60.03,1050.0,50.3436,50.3856,50.3436,50.3856,1050.0
2020-11-18 11:25:00,60.07,60.12,60.07,60.12,4399.5,50.4192,50.4611,50.4192,50.4611,4399.5
2020-11-18 11:30:00,60.15,60.17,60.07,60.15,8581.5,50.4863,50.5031,50.4192,50.4863,8581.5
2020-11-18 11:35:00,60.15,60.24,60.15,60.19,12147.0,50.4863,50.5619,50.4863,50.5199,12147.0
2020-11-18 11:40:00,60.2,60.23,60.17,60.18,5550.0,50.5283,50.5535,50.5031,50.5115,5550.0
2020-11-18 11:45:00,60.21,60.27,60.19,60.2,5400.0,50.5367,50.587,50.5199,50.5283,5400.0
2020-11-18 11:50:00,60.19,60.33,60.19,60.31,39195.0,50.5199,50.6374,50.5199,50.6206,39195.0
2020-11-18 11:55:00,60.34,60.47,60.34,60.45,5040.0,50.6458,50.7549,50.6458,50.7381,5040.0
2020-11-18 12:00:00,60.48,60.61,60.47,60.59,14028.0,50.7633,50.8724,50.7549,50.8556,14028.0
2020-11-18 12:05:00,60.59,60.59,60.49,60.53,8848.5,50.8556,50.8556,50.7717,50.8053,8848.5
2020-11-18 12:10:00,60.55,60.63,60.53,60.61,7000.5,50.8221,50.8892,50.8053,50.8724,7000.5
2020-11-18 12:15:00,60.62,60.62,60.37,60.37,7462.5,50.8808,50.8808,50.671,50.671,7462.5
2020-11-18 12:20:00,60.43,60.45,60.37,60.39,5290.5,50.7213,50.7381,50.671,50.6878,5290.5
2020-11-18 12:25:00,60.41,60.45,60.37,60.4,3804.0,50.7045,50.7381,50.671,50.6961,3804.0
2020-11-18 12:30:00,60.43,60.44,60.3,60.33,6600.0,50.7213,50.7297,50.6122,50.6374,6600.0
2020-11-18 12:35:00,60.33,60.43,60.28,60.39,4500.0,50.6374,50.7213,50.5954,50.6878,4500.0
2020-11-18 12:40:00,60.43,60.49,60.41,60.49,3051.0,50.7213,50.7717,50.7045,50.7717,3051.0
2020-11-18 12:45:00,60.49,60.49,60.45,60.47,3900.0,50.7717,50.7717,50.7381,50.7549,3900.0
2020-11-18 12:50:00,60.49,60.51,60.42,60.46,5472.0,50.7717,50.7885,50.7129,50.7465,5472.0
2020-11-18 12:55:00,60.45,60.45,60.35,60.37,3448.5,50.7381,50.7381,50.6542,50.671,3448.5
2020-11-18 13:00:00,60.38,60.46,60.38,60.46,2395.5,50.6794,50.7465,50.6794,50.7465,2395.5
2020-11-18 13:05:00,60.48,60.54,60.45,60.45,5191.5,50.7633,50.8137,50.7381,50.7381,5191.5
2020-11-18 13:10:00,60.46,60.52,60.45,60.51,7852.5,50.7465,50.7969,50.7381,50.7885,7852.5
2020-11-18 13:15:00,60.51,60.51,60.47,60.47,10650.0,50.7885,50.7885,50.7549,50.7549,10650.0
2020-11-18 13:20:00,60.47,60.47,60.41,60.45,3796.5,50.7549,50.7549,50.7045,50.7381,3796.5
2020-11-18 13:25:00,60.42,60.44,60.31,60.31,6525.0,50.7129,50.7297,50.6206,50.6206,6525.0
2020-11-18 13:30:00,60.33,60.38,60.31,60.37,3315.0,50.6374,50.6794,50.6206,50.671,3315.0
2020-11-18 13:35:00,60.37,60.51,60.37,60.5,6000.0,50.671,50.7885,50.671,50.7801,6000.0
2020-11-18 13:40:00,60.48,60.49,60.45,60.49,5173.5,50.7633,50.7717,50.7381,50.7717,5173.5
2020-11-18 13:45:00,60.51,60.53,60.38,60.39,5775.0,50.7885,50.8053,50.6794,50.6878,5775.0
2020-11-18 13:50:00,60.36,60.45,60.34,60.41,7950.0,50.6626,50.7381,50.6458,50.7045,7950.0
2020-11-18 13:55:00,60.41,60.44,60.33,60.44,3922.5,50.7045,50.7297,50.6374,50.7297,3922.5
2020-11-18 14:00:00,60.45,60.53,60.42,60.48,10666.5,50.7381,50.8053,50.7129,50.7633,10666.5
2020-11-18 14:05:00,60.51,60.55,60.49,60.53,6606.0,50.7885,50.8221,50.7717,50.8053,6606.0
2020-11-18 14:10:00,60.51,60.53,60.46,60.47,4800.0,50.7885,50.8053,50.7465,50.7549,4800.0
2020-11-18 14:15:00,60.46,60.5,60.42,60.42,7203.0,50.7465,50.7801,50.7129,50.7129,7203.0
2020-11-18 14:20:00,60.39,60.43,60.35,60.35,4050.0,50.6878,50.7213,50.6542,50.6542,4050.0
2020-11-18 14:25:00,60.39,60.39,60.33,60.35,45250.5,50.6878,50.6878,50.6374,50.6542,45250.5
2020-11-18 14:30:00,60.33,60.36,60.28,60.35,7461.0,50.6374,50.6626,50.5954,50.6542,7461.0
2020-11-18 14:35:00,60.32,60.37,60.29,60.37,4537.5,50.629,50.671,50.6038,50.671,4537.5
2020-11-18 14:40:00,60.38,60.48,60.37,60.48,14964.0,50.6794,50.7633,50.671,50.7633,14964.0
2020-11-18 14:45:00,60.49,60.49,60.39,60.39,30279.0,50.7717,50.7717,50.6878,50.6878,30279.0
2020-11-18 14:50:00,60.41,60.46,60.39,60.46,6841.5,50.7045,50.7465,50.6878,50.7465,6841.5
2020-11-18 14:55:00,60.46,60.49,60.36,60.39,9096.0,50.7465,50.7717,50.6626,50.6878,9096.0
2020-11-18 15:00:00,60.38,60.41,60.31,60.32,13612.5,50.6794,50.7045,50.6206,50.629,13612.5
2020-11-18 15:05:00,60.32,60.53,60.32,60.49,10173.0,50.629,50.8053,50.629,50.7717,10173.0
2020-11-18 15:10:00,60.5,60.57,60.47,60.47,16108.5,50.7801,50.8388,50.7549,50.7549,16108.5
2020-11-18 15:15:00,60.49,60.49,60.41,60.42,6150.0,50.7717,50.7717,50.7045,50.7129,6150.0
2020-11-18 15:20:00,60.41,60.48,60.35,60.42,12468.0,50.7045,50.7633,50.6542,50.7129,12468.0
2020-11-18 15:25:00,60.41,60.41,60.33,60.35,8211.0,50.7045,50.7045,50.6374,50.6542,8211.0
2020-11-18 15:30:00,60.34,60.36,60.19,60.33,12571.5,50.6458,50.6626,50.5199,50.6374,12571.5
2020-11-18 15:35:00,60.35,60.35,60.14,60.19,16041.0,50.6542,50.6542,50.4779,50.5199,16041.0
2020-11-18 15:40:00,60.21,60.21,60.13,60.13,16162.5,50.5367,50.5367,50.4695,50.4695,16162.5
2020-11-18 15:45:00,60.14,60.26,60.11,60.12,35323.5,50.4779,50.5786,50.4527,50.4611,35323.5
2020-11-18 15:50:00,60.15,60.2,59.95,59.98,38685.0,50.4863,50.5283,50.3184,50.3436,38685.0
2020-11-18 15:55:00,59.97,60.03,59.85,59.88,99783.0,50.3352,50.3856,50.2345,50.2597,99783.0
2020-11-19 09:30:00,59.57,59.57,58.68,59.09,96015.0,49.9995,49.9995,49.2525,49.5966,96015.0
2020-11-19 09:35:00,59.1,59.36,59.09,59.19,22447.5,49.605,49.8232,49.5966,49.6805,22447.5
2020-11-19 09:40:00,59.17,59.31,59.01,59.16,14299.5,49.6638,49.7813,49.5295,49.6554,14299.5
2020-11-19 09:45:00,59.15,59.33,59.13,59.18,5739.0,49.647,49.7981,49.6302,49.6722,5739.0
2020-11-19 09:50:00,59.23,59.39,59.13,59.37,10522.5,49.7141,49.8484,49.6302,49.8316,10522.5
2020-11-19 09:55:00,59.39,59.41,59.25,59.31,10468.5,49.8484,49.8652,49.7309,49.7813,10468.5
2020-11-19 10:00:00,59.37,59.46,59.34,59.46,8475.0,49.8316,49.9072,49.8064,49.9072,8475.0
2020-11-19 10:05:00,59.47,59.53,59.38,59.5,7845.0,49.9156,49.9659,49.84,49.9407,7845.0
2020-11-19 10:10:00,59.51,59.67,59.5,59.65,8100.0,49.9491,50.0834,49.9407,50.0666,8100.0
2020-11-19 10:15:00,59.64,59.7,59.57,59.57,3811.5,50.0583,50.1086,49.9995,49.9995,3811.5
2020-11-19 10:20:00,59.57,59.61,59.43,59.44,11850.0,49.9995,50.0331,49.882,49.8904,11850.0
2020-11-19 10:25:00,59.38,59.45,59.33,59.42,5353.5,49.84,49.8988,49.7981,49.8736,5353.5
2020-11-19 10:30:00,59.4,59.5,59.31,59.44,6601.5,49.8568,49.9407,49.7813,49.8904,6601.5
2020-11-19 10:35:00,59.51,59.53,59.39,59.53,8175.0,49.9491,49.9659,49.8484,49.9659,8175.0
2020-11-19 10:40:00,59.57,59.57,59.47,59.55,5299.5,49.9995,49.9995,49.9156,49.9827,5299.5
2020-11-19 10:45:00,59.55,59.62,59.55,59.61,5752.5,49.9827,50.0415,49.9827,50.0331,5752.5
2020-11-19 10:50:00,59.61,59.66,59.52,59.59,5716.5,50.0331,50.075,49.9575,50.0163,5716.5
2020-11-19 10:55:00,59.61,59.66,59.42,59.55,7249.5,50.0331,50.075,49.8736,49.9827,7249.5
2020-11-19 11:00:00,59.51,59.51,59.47,59.47,4665.0,49.9491,49.9491,49.9156,49.9156,4665.0
2020-11-19 11:05:00,59.47,59.53,59.41,59.43,7909.5,49.9156,49.9659,49.8652,49.882,7909.5
2020-11-19 11:10:00,59.41,59.46,59.4,59.44,4060.5,49.8652,49.9072,49.8568,49.8904,4060.5
2020-11-19 11:15:00,59.47,59.52,59.44,59.49,5997.0,49.9156,49.9575,49.8904,49.9324,5997.0
2020-11-19 11:20:00,59.49,59.58,59.49,59.57,4350.0,49.9324,50.0079,49.9324,49.9995,4350.0
2020-11-19 11:25:00,59.57,59.57,59.47,59.47,5250.0,49.9995,49.9995,49.9156,49.9156,5250.0
2020-11-19 11:30:00,59.47,59.49,59.29,59.3,5827.5,49.9156,49.9324,49.7645,49.7729,5827.5
2020-11-19 11:35:00,59.29,59.29,59.17,59.25,5925.0,49.7645,49.7645,49.6638,49.7309,5925.0
2020-11-19 11:40:00,59.29,59.37,59.29,59.32,2100.0,49.7645,49.8316,49.7645,49.7897,2100.0
2020-11-19 11:45:00,59.31,59.35,59.28,59.31,3450.0,49.7813,49.8148,49.7561,49.7813,3450.0
2020-11-19 11:50:00,59.34,59.4,59.3,59.4,2727.0,49.8064,49.8568,49.7729,49.8568,2727.0
2020-11-19 11:55:00,59.39,59.4,59.32,59.37,5272.5,49.8484,49.8568,49.7897,49.8316,5272.5
2020-11-19 12:00:00,59.37,59.37,59.28,59.33,6097.5,49.8316,49.8316,49.7561,49.7981,6097.5
2020-11-19 12:05:00,59.33,59.36,59.33,59.33,1950.0,49.7981,49.8232,49.7981,49.7981,1950.0
2020-11-19 12:10:00,59.33,59.35,59.27,59.32,4200.0,49.7981,49.8148,49.7477,49.7897,4200.0
2020-11-19 12:15:00,59.31,59.31,59.2,59.2,4500.0,49.7813,49.7813,49.6889,49.6889,4500.0
2020-11-19 12:20:00,59.23,59.25,59.15,59.21,3802.5,49.7141,49.7309,49.647,49.6973,3802.5
2020-11-19 12:25:00,59.21,59.27,59.2,59.26,4984.5,49.6973,49.7477,49.6889,49.7393,4984.5
2020-11-19 12:30:00,59.29,59.32,59.27,59.29,5443.5,49.7645,49.7897,49.7477,49.7645,5443.5
2020-11-19 12:35:00,59.31,59.41,59.26,59.41,2919.0,49.7813,49.8652,49.7393,49.8652,2919.0
2020-11-19 12:40:00,59.37,59.37,59.26,59.26,2250.0,49.8316,49.8316,49.7393,49.7393,2250.0
2020-11-19 12:45:00,59.29,59.31,59.24,59.3,4201.5,49.7645,49.7813,49.7225,49.7729,4201.5
2020-11-19 12:50:00,59.29,59.3,59.26,59.26,4875.0,49.7645,49.7729,49.7393,49.7393,4875.0
2020-11-19 12:55:00,59.26,59.39,59.24,59.37,3942.0,49.7393,49.8484,49.7225,49.8316,3942.0
2020-11-19 13:00:00,59.4,59.42,59.35,59.35,5008.5,49.8568,49.8736,49.8148,49.8148,5008.5
2020-11-19 13:05:00,59.35,59.35,59.28,59.29,3138.0,49.8148,49.8148,49.7561,49.7645,3138.0
2020-11-19 13:10:00,59.27,59.35,59.27,59.35,4800.0,49.7477,49.8148,49.7477,49.8148,4800.0
2020-11-19 13:15:00,59.34,59.35,59.31,59.35,3150.0,49.8064,49.8148,49.7813,49.8148,3150.0
2020-11-19 13:20:00,59.36,59.42,59.31,59.42,4350.0,49.8232,49.8736,49.7813,49.8736,4350.0
2020-11-19 13:25:00,59.43,59.48,59.4,59.43,3147.0,49.882,49.924,49.8568,49.882,3147.0
2020-11-19 13:30:00,59.43,59.43,59.38,59.41,4050.0,49.882,49.882,49.84,49.8652,4050.0
2020-11-19 13:35:00,59.41,59.43,59.35,59.43,2550.0,49.8652,49.882,49.8148,49.882,2550.0
2020-11-19 13:40:00,59.41,59.49,59.4,59.44,17433.0,49.8652,49.9324,49.8568,49.8904,17433.0
2020-11-19 13:45:00,59.45,59.53,59.45,59.53,2400.0,49.8988,49.9659,49.8988,49.9659,2400.0
2020-11-19 13:50:00,59.51,59.56,59.5,59.55,6565.5,49.9491,49.9911,49.9407,49.9827,6565.5
2020-11-19 13:55:00,59.55,59.61,59.55,59.61,6150.0,49.9827,50.0331,49.9827,50.0331,6150.0
2020-11-19 14:00:00,59.59,59.64,59.57,59.61,7035.0,50.0163,50.0583,49.9995,50.0331,7035.0
2020-11-19 14:05:00,59.61,59.75,59.61,59.75,9664.5,50.0331,50.1506,50.0331,50.1506,9664.5
2020-11-19 14:10:00,59.75,59.79,59.73,59.79,9606.0,50.1506,50.1842,50.1338,50.1842,9606.0
2020-11-19 14:15:00,59.78,59.78,59.73,59.74,5745.0,50.1758,50.1758,50.1338,50.1422,5745.0
2020-11-19 14:20:00,59.73,59.81,59.72,59.81,12859.5,50.1338,50.2009,50.1254,50.2009,12859.5
2020-11-19 14:25:00,59.8,59.85,59.79,59.79,12400.5,50.1925,50.2345,50.1842,50.1842,12400.5
2020-11-19 14:30:00,59.82,59.95,59.82,59.95,9484.5,50.2093,50.3184,50.2093,50.3184,9484.5
2020-11-19 14:35:00,59.96,60.04,59.93,60.0,12022.5,50.3268,50.394,50.3017,50.3604,12022.5
2020-11-19 14:40:00,60.01,60.15,60.01,60.11,34365.0,50.3688,50.4863,50.3688,50.4527,34365.0
2020-11-19 14:45:00,60.09,60.11,60.01,60.03,13761.0,50.436,50.4527,50.3688,50.3856,13761.0
2020-11-19 14:50:00,60.0,60.13,59.99,60.07,16090.5,50.3604,50.4695,50.352,50.4192,16090.5
2020-11-19 14:55:00,60.07,60.15,60.05,60.1,12100.5,50.4192,50.4863,50.4024,50.4443,12100.5
2020-11-19 15:00:00,60.09,60.09,59.99,59.99,5376.0,50.436,50.436,50.352,50.352,5376.0
2020-11-19 15:05:00,59.98,59.99,59.95,59.99,3856.5,50.3436,50.352,50.3184,50.352,3856.5
2020-11-19 15:10:00,60.01,60.13,60.01,60.12,11050.5,50.3688,50.4695,50.3688,50.4611,11050.5
2020-11-19 15:15:00,60.12,60.14,60.05,60.08,11949.0,50.4611,50.4779,50.4024,50.4276,11949.0
2020-11-19 15:20:00,60.09,60.11,60.04,60.07,20875.5,50.436,50.4527,50.394,50.4192,20875.5
2020-11-19 15:25:00,60.07,60.07,59.93,59.97,8511.0,50.4192,50.4192,50.3017,50.3352,8511.0
2020-11-19 15:30:00,59.98,60.03,59.96,60.02,11467.5,50.3436,50.3856,50.3268,50.3772,11467.5
2020-11-19 15:35:00,60.03,60.06,59.92,59.97,8158.5,50.3856,50.4108,50.2933,50.3352,8158.5
2020-11-19 15:40:00,59.96,60.08,59.95,60.02,8041.5,50.3268,50.4276,50.3184,50.3772,8041.5
2020-11-19 15:45:00,60.03,60.03,59.92,59.95,15813.0,50.3856,50.3856,50.2933,50.3184,15813.0
2020-11-19 15:50:00,59.96,60.11,59.96,60.11,36121.5,50.3268,50.4527,50.3268,50.4527,36121.5
2020-11-19 15:55:00,60.1,60.1,60.01,60.01,61819.5,50.4443,50.4443,50.3688,50.3688,61819.5
2020-11-20 09:30:00,58.71,59.49,58.71,59.32,151414.5,49.2777,49.9324,49.2777,49.7897,151414.5
2020-11-20 09:35:00,59.35,59.87,59.27,59.73,259812.0,49.8148,50.2513,49.7477,50.1338,259812.0
2020-11-20 09:40:00,59.76,59.85,59.69,59.78,46006.5,50.159,50.2345,50.1002,50.1758,46006.5
2020-11-20 09:45:00,59.75,59.83,59.42,59.43,72855.0,50.1506,50.2177,49.8736,49.882,72855.0
2020-11-20 09:50:00,59.41,59.41,58.93,58.95,36993.0,49.8652,49.8652,49.4623,49.4791,36993.0
2020-11-20 09:55:00,58.93,58.98,58.83,58.85,26970.0,49.4623,49.5043,49.3784,49.3952,26970.0
2020-11-20 10:00:00,58.87,58.93,58.7,58.85,27333.0,49.412,49.4623,49.2693,49.3952,27333.0
2020-11-20 10:05:00,58.78,58.79,58.57,58.71,26793.0,49.3364,49.3448,49.1602,49.2777,26793.0
2020-11-20 10:10:00,58.71,58.81,58.57,58.57,13317.0,49.2777,49.3616,49.1602,49.1602,13317.0
2020-11-20 10:15:00,58.57,58.71,58.54,58.7,13959.0,49.1602,49.2777,49.135,49.2693,13959.0
2020-11-20 10:20:00,58.68,58.95,58.57,58.91,28743.0,49.2525,49.4791,49.1602,49.4455,28743.0
2020-11-20 10:25:00,58.91,58.94,58.75,58.78,10017.0,49.4455,49.4707,49.3112,49.3364,10017.0
2020-11-20 10:30:00,58.77,58.8,58.51,58.59,15051.0,49.328,49.3532,49.1098,49.1769,15051.0
2020-11-20 10:35:00,58.58,58.72,58.54,58.65,16026.0,49.1686,49.2861,49.135,49.2273,16026.0
2020-11-20 10:40:00,58.68,58.7,58.58,58.63,9754.5,49.2525,49.2693,49.1686,49.2105,9754.5
2020-11-20 10:45:00,58.65,58.65,58.53,58.59,6810.0,49.2273,49.2273,49.1266,49.1769,6810.0
2020-11-20 10:50:00,58.6,58.69,58.6,58.65,9862.5,49.1853,49.2609,49.1853,49.2273,9862.5
2020-11-20 10:55:00,58.67,58.71,58.58,58.67,10479.0,49.2441,49.2777,49.1686,49.2441,10479.0
2020-11-20 11:00:00,58.67,58.71,58.67,58.69,11874.0,49.2441,49.2777,49.2441,49.2609,11874.0
2020-11-20 11:05:00,58.66,58.69,58.56,58.67,9664.5,49.2357,49.2609,49.1518,49.2441,9664.5
2020-11-20 11:10:00,58.67,58.75,58.65,58.75,10020.0,49.2441,49.3112,49.2273,49.3112,10020.0
2020-11-20 11:15:00,58.71,58.75,58.65,58.69,12300.0,49.2777,49.3112,49.2273,49.2609,12300.0
2020-11-20 11:20:00,58.71,58.77,58.69,58.74,13239.0,49.2777,49.328,49.2609,49.3028,13239.0
2020-11-20 11:25:00,58.75,58.77,58.7,58.75,9300.0,49.3112,49.328,49.2693,49.3112,9300.0
2020-11-20 11:30:00,58.75,58.79,58.73,58.78,5991.0,49.3112,49.3448,49.2945,49.3364,5991.0
2020-11-20 11:35:00,58.77,58.93,58.76,58.89,9349.5,49.328,49.4623,49.3196,49.4287,9349.5
2020-11-20 11:40:00,58.91,58.96,58.91,58.92,9472.5,49.4455,49.4875,49.4455,49.4539,9472.5
2020-11-20 11:45:00,58.92,58.93,58.73,58.75,12589.5,49.4539,49.4623,49.2945,49.3112,12589.5
2020-11-20 11:50:00,58.7,58.86,58.7,58.84,5758.5,49.2693,49.4036,49.2693,49.3868,5758.5
2020-11-20 11:55:00,58.83,58.87,58.81,58.87,9195.0,49.3784,49.412,49.3616,49.412,9195.0
2020-11-20 12:00:00,58.85,59.0,58.82,59.0,7399.5,49.3952,49.5211,49.37,49.5211,7399.5
2020-11-20 12:05:00,59.0,59.02,58.94,58.94,3210.0,49.5211,49.5379,49.4707,49.4707,3210.0
2020-11-20 12:10:00,58.95,59.04,58.94,59.03,8494.5,49.4791,49.5546,49.4707,49.5463,8494.5
2020-11-20 12:15:00,59.01,59.04,58.94,59.0,9327.0,49.5295,49.5546,49.4707,49.5211,9327.0
2020-11-20 12:20:00,58.99,59.05,58.99,59.03,3487.5,49.5127,49.563,49.5127,49.5463,3487.5
2020-11-20 12:25:00,59.02,59.08,59.02,59.04,5164.5,49.5379,49.5882,49.5379,49.5546,5164.5
2020-11-20 12:30:00,59.05,59.12,59.02,59.12,7938.0,49.563,49.6218,49.5379,49.6218,7938.0
2020-11-20 12:35:00,59.11,59.15,59.01,59.05,4935.0,49.6134,49.647,49.5295,49.563,4935.0
2020-11-20 12:40:00,59.07,59.11,59.02,59.06,4255.5,49.5798,49.6134,49.5379,49.5714,4255.5
2020-11-20 12:45:00,59.05,59.06,58.93,58.94,4659.0,49.563,49.5714,49.4623,49.4707,4659.0
2020-11-20 12:50:00,58.97,58.97,58.88,58.97,6801.0,49.4959,49.4959,49.4204,49.4959,6801.0
2020-11-20 12:55:00,58.98,59.03,58.97,59.03,3495.0,49.5043,49.5463,49.4959,49.5463,3495.0
2020-11-20 13:00:00,59.03,59.06,59.01,59.04,6448.5,49.5463,49.5714,49.5295,49.5546,6448.5
2020-11-20 13:05:00,59.03,59.03,58.98,59.01,6300.0,49.5463,49.5463,49.5043,49.5295,6300.0
2020-11-20 13:10:00,59.03,59.09,59.01,59.09,6337.5,49.5463,49.5966,49.5295,49.5966,6337.5
2020-11-20 13:15:00,59.09,59.09,59.05,59.07,6825.0,49.5966,49.5966,49.563,49.5798,6825.0
2020-11-20 13:20:00,59.05,59.11,59.03,59.11,2905.5,49.563,49.6134,49.5463,49.6134,2905.5
2020-11-20 13:25:00,59.11,59.11,59.09,59.11,3786.0,49.6134,49.6134,49.5966,49.6134,3786.0
2020-11-20 13:30:00,59.09,59.11,58.97,58.99,10981.5,49.5966,49.6134,49.4959,49.5127,10981.5
2020-11-20 13:35:00,58.97,59.06,58.97,59.01,6069.0,49.4959,49.5714,49.4959,49.5295,6069.0
2020-11-20 13:40:00,59.03,59.04,58.99,59.03,8089.5,49.5463,49.5546,49.5127,49.5463,8089.5
2020-11-20 13:45:00,59.01,59.09,58.99,59.07,8962.5,49.5295,49.5966,49.5127,49.5798,8962.5
2020-11-20 13:50:00,59.09,59.1,59.03,59.07,5785.5,49.5966,49.605,49.5463,49.5798,5785.5
2020-11-20 13:55:00,59.03,59.07,59.0,59.03,9843.0,49.5463,49.5798,49.5211,49.5463,9843.0
2020-11-20 14:00:00,59.03,59.08,58.99,58.99,8467.5,49.5463,49.5882,49.5127,49.5127,8467.5
2020-11-20 14:05:00,59.01,59.09,59.01,59.07,4836.0,49.5295,49.5966,49.5295,49.5798,4836.0
2020-11-20 14:10:00,59.07,59.12,59.07,59.07,4473.0,49.5798,49.6218,49.5798,49.5798,4473.0
2020-11-20 14:15:00,59.07,59.07,58.95,58.97,10200.0,49.5798,49.5798,49.4791,49.4959,10200.0
2020-11-20 14:20:00,58.96,59.06,58.95,59.03,9357.0,49.4875,49.5714,49.4791,49.5463,9357.0
2020-11-20 14:25:00,59.01,59.02,59.0,59.02,6313.5,49.5295,49.5379,49.5211,49.5379,6313.5
2020-11-20 14:30:00,59.0,59.06,58.98,59.04,15151.5,49.5211,49.5714,49.5043,49.5546,15151.5
2020-11-20 14:35:00,59.06,59.09,58.99,58.99,4920.0,49.5714,49.5966,49.5127,49.5127,4920.0
2020-11-20 14:40:00,58.97,58.99,58.95,58.97,7291.5,49.4959,49.5127,49.4791,49.4959,7291.5
2020-11-20 14:45:00,58.97,58.97,58.92,58.93,15291.0,49.4959,49.4959,49.4539,49.4623,15291.0
2020-11-20 14:50:00,58.94,58.98,58.94,58.95,13846.5,49.4707,49.5043,49.4707,49.4791,13846.5
2020-11-20 14:55:00,58.95,59.03,58.93,59.02,13890.0,49.4791,49.5463,49.4623,49.5379,13890.0
2020-11-20 15:00:00,59.03,59.07,59.03,59.03,5668.5,49.5463,49.5798,49.5463,49.5463,5668.5
2020-11-20 15:05:00,59.03,59.1,58.99,59.01,11965.5,49.5463,49.605,49.5127,49.5295,11965.5
2020-11-20 15:10:00,58.99,59.03,58.9,58.99,13365.0,49.5127,49.5463,49.4371,49.5127,13365.0
2020-11-20 15:15:00,58.99,59.03,58.94,59.02,14256.0,49.5127,49.5463,49.4707,49.5379,14256.0
2020-11-20 15:20:00,59.01,59.13,58.99,59.09,10950.0,49.5295,49.6302,49.5127,49.5966,10950.0
2020-11-20 15:25:00,59.08,59.18,59.07,59.17,16788.0,49.5882,49.6722,49.5798,49.6638,16788.0
2020-11-20 15:30:00,59.17,59.19,59.1,59.19,26626.5,49.6638,49.6805,49.605,49.6805,26626.5
2020-11-20 15:35:00,59.19,59.37,59.19,59.36,14614.5,49.6805,49.8316,49.6805,49.8232,14614.5
2020-11-20 15:40:00,59.33,59.43,59.32,59.42,20022.0,49.7981,49.882,49.7897,49.8736,20022.0
2020-11-20 15:45:00,59.41,59.57,59.4,59.45,47527.5,49.8652,49.9995,49.8568,49.8988,47527.5
2020-11-20 15:50:00,59.44,59.46,59.26,59.29,73531.5,49.8904,49.9072,49.7393,49.7645,73531.5
2020-11-20 15:55:00,59.29,59.31,59.2,59.2,101083.5,49.7645,49.7813,49.6889,49.6889,101083.5
2020-11-23 09:30:00,59.35,60.49,59.14,59.67,49140.0,49.8148,50.7717,49.6386,50.0834,49140.0
2020-11-23 09:35:00,59.65,60.08,59.61,60.07,20703.0,50.0666,50.4276,50.0331,50.4192,20703.0
2020-11-23 09:40:00,60.03,60.16,59.89,59.89,12804.0,50.3856,50.4947,50.2681,50.2681,12804.0
2020-11-23 09:45:00,59.93,60.28,59.93,60.19,24760.5,50.3017,50.5954,50.3017,50.5199,24760.5
2020-11-23 09:50:00,60.22,60.27,60.07,60.08,6022.5,50.5451,50.587,50.4192,50.4276,6022.5
2020-11-23 09:55:00,60.05,60.12,60.01,60.01,7950.0,50.4024,50.4611,50.3688,50.3688,7950.0
2020-11-23 10:00:00,59.97,60.11,59.92,60.07,7458.0,50.3352,50.4527,50.2933,50.4192,7458.0
2020-11-23 10:05:00,60.05,60.07,59.93,60.03,4996.5,50.4024,50.4192,50.3017,50.3856,4996.5
2020-11-23 10:10:00,60.02,60.11,59.99,60.11,4050.0,50.3772,50.4527,50.352,50.4527,4050.0
2020-11-23 10:15:00,60.09,60.13,59.98,60.04,6925.5,50.436,50.4695,50.3436,50.394,6925.5
2020-11-23 10:20:00,60.06,60.15,60.02,60.02,6645.0,50.4108,50.4863,50.3772,50.3772,6645.0
2020-11-23 10:25:00,59.97,59.99,59.82,59.85,5992.5,50.3352,50.352,50.2093,50.2345,5992.5
2020-11-23 10:30:00,59.8,59.87,59.79,59.81,5916.0,50.1925,50.2513,50.1842,50.2009,5916.0
2020-11-23 10:35:00,59.8,59.87,59.78,59.85,29053.5,50.1925,50.2513,50.1758,50.2345,29053.5
2020-11-23 10:40:00,59.85,59.89,59.76,59.76,41416.5,50.2345,50.2681,50.159,50.159,41416.5
2020-11-23 10:45:00,59.75,59.87,59.72,59.87,5398.5,50.1506,50.2513,50.1254,50.2513,5398.5
2020-11-23 10:50:00,59.89,59.89,59.76,59.77,7653.0,50.2681,50.2681,50.159,50.1674,7653.0
2020-11-23 10:55:00,59.79,59.79,59.65,59.69,18019.5,50.1842,50.1842,50.0666,50.1002,18019.5
2020-11-23 11:00:00,59.69,59.76,59.63,59.66,13141.5,50.1002,50.159,50.0499,50.075,13141.5
2020-11-23 11:05:00,59.63,59.69,59.53,59.54,10800.0,50.0499,50.1002,49.9659,49.9743,10800.0
2020-11-23 11:10:00,59.54,59.56,59.31,59.33,23100.0,49.9743,49.9911,49.7813,49.7981,23100.0
2020-11-23 11:15:00,59.33,59.34,59.23,59.27,18507.0,49.7981,49.8064,49.7141,49.7477,18507.0
2020-11-23 11:20:00,59.29,59.41,59.29,59.39,9927.0,49.7645,49.8652,49.7645,49.8484,9927.0
2020-11-23 11:25:00,59.39,59.41,59.27,59.28,10518.0,49.8484,49.8652,49.7477,49.7561,10518.0
2020-11-23 11:30:00,59.27,59.3,59.11,59.15,10069.5,49.7477,49.7729,49.6134,49.647,10069.5
2020-11-23 11:35:00,59.15,59.25,59.13,59.17,20722.5,49.647,49.7309,49.6302,49.6638,20722.5
2020-11-23 11:40:00,59.16,59.17,59.11,59.11,8521.5,49.6554,49.6638,49.6134,49.6134,8521.5
2020-11-23 11:45:00,59.1,59.11,59.05,59.09,6814.5,49.605,49.6134,49.563,49.5966,6814.5
2020-11-23 11:50:00,59.09,59.11,59.07,59.09,8473.5,49.5966,49.6134,49.5798,49.5966,8473.5
2020-11-23 11:55:00,59.09,59.17,59.06,59.13,13908.0,49.5966,49.6638,49.5714,49.6302,13908.0
2020-11-23 12:00:00,59.11,59.11,59.0,59.09,7554.0,49.6134,49.6134,49.5211,49.5966,7554.0
2020-11-23 12:05:00,59.12,59.15,59.09,59.09,3754.5,49.6218,49.647,49.5966,49.5966,3754.5
2020-11-23 12:10:00,59.08,59.13,59.08,59.09,5646.0,49.5882,49.6302,49.5882,49.5966,5646.0
2020-11-23 12:15:00,59.11,59.25,59.06,59.23,12625.5,49.6134,49.7309,49.5714,49.7141,12625.5
2020-11-23 12:20:00,59.21,59.23,59.16,59.23,6951.0,49.6973,49.7141,49.6554,49.7141,6951.0
2020-11-23 12:25:00,59.23,59.26,59.07,59.07,3813.0,49.7141,49.7393,49.5798,49.5798,3813.0
2020-11-23 12:30:00,59.07,59.16,59.05,59.15,7455.0,49.5798,49.6554,49.563,49.647,7455.0
2020-11-23 12:35:00,59.15,59.18,59.1,59.13,3789.0,49.647,49.6722,49.605,49.6302,3789.0
2020-11-23 12:40:00,59.15,59.18,59.13,59.17,2713.5,49.647,49.6722,49.6302,49.6638,2713.5
2020-11-23 12:45:00,59.15,59.18,59.11,59.18,4728.0,49.647,49.6722,49.6134,49.6722,4728.0
2020-11-23 12:50:00,59.13,59.23,59.13,59.19,4335.0,49.6302,49.7141,49.6302,49.6805,4335.0
2020-11-23 12:55:00,59.2,59.28,59.18,59.28,3661.5,49.6889,49.7561,49.6722,49.7561,3661.5
2020-11-23 13:00:00,59.31,59.31,59.25,59.29,6057.0,49.7813,49.7813,49.7309,49.7645,6057.0
2020-11-23 13:05:00,59.3,59.34,59.26,59.27,7414.5,49.7729,49.8064,49.7393,49.7477,7414.5
2020-11-23 13:10:00,59.27,59.29,59.23,59.27,4716.0,49.7477,49.7645,49.7141,49.7477,4716.0
2020-11-23 13:15:00,59.29,59.31,59.27,59.27,23638.5,49.7645,49.7813,49.7477,49.7477,23638.5
2020-11-23 13:20:00,59.25,59.35,59.22,59.35,13207.5,49.7309,49.8148,49.7057,49.8148,13207.5
2020-11-23 13:25:00,59.35,59.4,59.33,59.34,24688.5,49.8148,49.8568,49.7981,49.8064,24688.5
2020-11-23 13:30:00,59.37,59.4,59.32,59.38,18307.5,49.8316,49.8568,49.7897,49.84,18307.5
2020-11-23 13:35:00,59.41,59.46,59.4,59.46,3450.0,49.8652,49.9072,49.8568,49.9072,3450.0
2020-11-23 13:40:00,59.42,59.43,59.33,59.35,5472.0,49.8736,49.882,49.7981,49.8148,5472.0
2020-11-23 13:45:00,59.37,59.46,59.36,59.41,2212.5,49.8316,49.9072,49.8232,49.8652,2212.5
2020-11-23 13:50:00,59.43,59.49,59.43,59.47,7530.0,49.882,49.9324,49.882,49.9156,7530.0
2020-11-23 13:55:00,59.48,59.49,59.45,59.49,2116.5,49.924,49.9324,49.8988,49.9324,2116.5
2020-11-23 14:00:00,59.49,59.55,59.48,59.54,12513.0,49.9324,49.9827,49.924,49.9743,12513.0
2020-11-23 14:05:00,59.55,59.57,59.5,59.51,5295.0,49.9827,49.9995,49.9407,49.9491,5295.0
2020-11-23 14:10:00,59.48,59.5,59.4,59.5,3450.0,49.924,49.9407,49.8568,49.9407,3450.0
2020-11-23 14:15:00,59.49,59.5,59.46,59.47,2850.0,49.9324,49.9407,49.9072,49.9156,2850.0
2020-11-23 14:20:00,59.5,59.51,59.47,59.49,2722.5,49.9407,49.9491,49.9156,49.9324,2722.5
2020-11-23 14:25:00,59.49,59.49,59.36,59.41,5607.0,49.9324,49.9324,49.8232,49.8652,5607.0
2020-11-23 14:30:00,59.41,59.5,59.4,59.44,3928.5,49.8652,49.9407,49.8568,49.8904,3928.5
2020-11-23 14:35:00,59.43,59.44,59.38,59.4,3028.5,49.882,49.8904,49.84,49.8568,3028.5
2020-11-23 14:40:00,59.41,59.45,59.41,59.42,2250.0,49.8652,49.8988,49.8652,49.8736,2250.0
2020-11-23 14:45:00,59.44,59.46,59.41,59.43,4489.5,49.8904,49.9072,49.8652,49.882,4489.5
2020-11-23 14:50:00,59.44,59.62,59.43,59.61,8520.0,49.8904,50.0415,49.882,50.0331,8520.0
2020-11-23 14:55:00,59.6,59.67,59.59,59.66,4800.0,50.0247,50.0834,50.0163,50.075,4800.0
2020-11-23 15:00:00,59.67,59.73,59.63,59.72,5550.0,50.0834,50.1338,50.0499,50.1254,5550.0
2020-11-23 15:05:00,59.72,59.76,59.71,59.74,5100.0,50.1254,50.159,50.117,50.1422,5100.0
2020-11-23 15:10:00,59.75,59.77,59.7,59.77,5484.0,50.1506,50.1674,50.1086,50.1674,5484.0
2020-11-23 15:15:00,59.74,59.74,59.68,59.73,8776.5,50.1422,50.1422,50.0918,50.1338,8776.5
2020-11-23 15:20:00,59.72,59.72,59.65,59.68,9745.5,50.1254,50.1254,50.0666,50.0918,9745.5
2020-11-23 15:25:00,59.68,59.71,59.64,59.7,6150.0,50.0918,50.117,50.0583,50.1086,6150.0
2020-11-23 15:30:00,59.69,59.69,59.58,59.59,10405.5,50.1002,50.1002,50.0079,50.0163,10405.5
2020-11-23 15:35:00,59.59,59.65,59.59,59.65,11404.5,50.0163,50.0666,50.0163,50.0666,11404.5
2020-11-23 15:40:00,59.65,59.73,59.65,59.72,17671.5,50.0666,50.1338,50.0666,50.1254,17671.5
2020-11-23 15:45:00,59.71,59.77,59.69,59.69,16492.5,50.117,50.1674,50.1002,50.1002,16492.5
2020-11-23 15:50:00,59.71,59.77,59.65,59.68,29098.5,50.117,50.1674,50.0666,50.0918,29098.5
2020-11-23 15:55:00,59.66,59.75,59.57,59.74,64371.0,50.075,50.1506,49.9995,50.1422,64371.0
2020-11-24 09:30:00,59.32,59.85,59.22,59.5,88857.0,49.7897,50.2345,49.7057,49.9407,88857.0
2020-11-24 09:35:00,59.49,59.82,59.49,59.67,17046.0,49.9324,50.2093,49.9324,50.0834,17046.0
2020-11-24 09:40:00,59.67,59.71,59.41,59.53,17899.5,50.0834,50.117,49.8652,49.9659,17899.5
2020-11-24 09:45:00,59.51,59.61,59.33,59.47,12747.0,49.9491,50.0331,49.7981,49.9156,12747.0
2020-11-24 09:50:00,59.47,59.68,59.42,59.68,13294.5,49.9156,50.0918,49.8736,50.0918,13294.5
2020-11-24 09:55:00,59.65,59.67,59.46,59.59,7941.0,50.0666,50.0834,49.9072,50.0163,7941.0
2020-11-24 10:00:00,59.67,59.79,59.49,59.61,26047.5,50.0834,50.1842,49.9324,50.0331,26047.5
2020-11-24 10:05:00,59.61,59.72,59.59,59.63,9105.0,50.0331,50.1254,50.0163,50.0499,9105.0
2020-11-24 10:10:00,59.56,59.77,59.54,59.77,15015.0,49.9911,50.1674,49.9743,50.1674,15015.0
2020-11-24 10:15:00,59.79,59.97,59.7,59.9,25335.0,50.1842,50.3352,50.1086,50.2765,25335.0
2020-11-24 10:20:00,59.93,59.98,59.69,59.69,8478.0,50.3017,50.3436,50.1002,50.1002,8478.0
2020-11-24 10:25:00,59.68,59.8,59.68,59.73,14233.5,50.0918,50.1925,50.0918,50.1338,14233.5
2020-11-24 10:30:00,59.76,59.81,59.68,59.75,21048.0,50.159,50.2009,50.0918,50.1506,21048.0
2020-11-24 10:35:00,59.79,59.87,59.77,59.79,14449.5,50.1842,50.2513,50.1674,50.1842,14449.5
2020-11-24 10:40:00,59.8,59.97,59.8,59.93,25213.5,50.1925,50.3352,50.1925,50.3017,25213.5
2020-11-24 10:45:00,59.93,60.05,59.85,59.95,27930.0,50.3017,50.4024,50.2345,50.3184,27930.0
2020-11-24 10:50:00,59.95,59.99,59.91,59.94,20331.0,50.3184,50.352,50.2849,50.3101,20331.0
2020-11-24 10:55:00,59.91,59.96,59.79,59.79,12003.0,50.2849,50.3268,50.1842,50.1842,12003.0
2020-11-24 11:00:00,59.79,59.83,59.73,59.77,11725.5,50.1842,50.2177,50.1338,50.1674,11725.5
2020-11-24 11:05:00,59.75,59.77,59.68,59.75,6165.0,50.1506,50.1674,50.0918,50.1506,6165.0
2020-11-24 11:10:00,59.74,59.79,59.55,59.72,15121.5,50.1422,50.1842,49.9827,50.1254,15121.5
2020-11-24 11:15:00,59.7,59.72,59.59,59.72,10734.0,50.1086,50.1254,50.0163,50.1254,10734.0
2020-11-24 11:20:00,59.79,59.81,59.71,59.81,8248.5,50.1842,50.2009,50.117,50.2009,8248.5
2020-11-24 11:25:00,59.83,59.85,59.76,59.83,10552.5,50.2177,50.2345,50.159,50.2177,10552.5
2020-11-24 11:30:00,59.85,59.89,59.77,59.87,13513.5,50.2345,50.2681,50.1674,50.2513,13513.5
2020-11-24 11:35:00,59.89,60.01,59.88,59.97,17904.0,50.2681,50.3688,50.2597,50.3352,17904.0
2020-11-24 11:40:00,59.96,60.17,59.94,60.04,30307.5,50.3268,50.5031,50.3101,50.394,30307.5
2020-11-24 11:45:00,60.07,60.11,60.02,60.11,7075.5,50.4192,50.4527,50.3772,50.4527,7075.5
2020-11-24 11:50:00,60.11,60.13,60.04,60.11,9192.0,50.4527,50.4695,50.394,50.4527,9192.0
2020-11-24 11:55:00,60.15,60.18,60.05,60.05,6631.5,50.4863,50.5115,50.4024,50.4024,6631.5
2020-11-24 12:00:00,60.07,60.13,60.02,60.11,34980.0,50.4192,50.4695,50.3772,50.4527,34980.0
2020-11-24 12:05:00,60.12,60.13,60.03,60.05,5952.0,50.4611,50.4695,50.3856,50.4024,5952.0
2020-11-24 12:10:00,60.08,60.16,60.02,60.04,7423.5,50.4276,50.4947,50.3772,50.394,7423.5
2020-11-24 12:15:00,60.03,60.06,59.95,59.96,6906.0,50.3856,50.4108,50.3184,50.3268,6906.0
2020-11-24 12:20:00,59.96,60.01,59.83,59.91,9661.5,50.3268,50.3688,50.2177,50.2849,9661.5
2020-11-24 12:25:00,59.9,59.93,59.78,59.86,5557.5,50.2765,50.3017,50.1758,50.2429,5557.5
2020-11-24 12:30:00,59.87,60.55,59.87,60.09,26592.0,50.2513,50.8221,50.2513,50.436,26592.0
2020-11-24 12:35:00,60.08,60.08,60.01,60.07,6552.0,50.4276,50.4276,50.3688,50.4192,6552.0
2020-11-24 12:40:00,60.08,60.13,60.05,60.11,7810.5,50.4276,50.4695,50.4024,50.4527,7810.5
2020-11-24 12:45:00,60.15,60.2,60.13,60.16,4864.5,50.4863,50.5283,50.4695,50.4947,4864.5
2020-11-24 12:50:00,60.13,60.17,60.13,60.15,4323.0,50.4695,50.5031,50.4695,50.4863,4323.0
2020-11-24 12:55:00,60.11,60.15,60.11,60.15,5416.5,50.4527,50.4863,50.4527,50.4863,5416.5
2020-11-24 13:00:00,60.17,60.22,60.13,60.18,10810.5,50.5031,50.5451,50.4695,50.5115,10810.5
2020-11-24 13:05:00,60.17,60.29,60.17,60.26,7449.0,50.5031,50.6038,50.5031,50.5786,7449.0
2020-11-24 13:10:00,60.26,60.34,60.26,60.34,3739.5,50.5786,50.6458,50.5786,50.6458,3739.5
2020-11-24 13:15:00,60.36,60.4,60.35,60.4,7975.5,50.6626,50.6961,50.6542,50.6961,7975.5
2020-11-24 13:20:00,60.41,60.41,60.26,60.32,5694.0,50.7045,50.7045,50.5786,50.629,5694.0
2020-11-24 13:25:00,60.29,60.3,60.25,60.28,7150.5,50.6038,50.6122,50.5702,50.5954,7150.5
2020-11-24 13:30:00,60.32,60.37,60.24,60.35,8863.5,50.629,50.671,50.5619,50.6542,8863.5
2020-11-24 13:35:00,60.33,60.33,60.27,60.29,5389.5,50.6374,50.6374,50.587,50.6038,5389.5
2020-11-24 13:40:00,60.31,60.52,60.31,60.32,18036.0,50.6206,50.7969,50.6206,50.629,18036.0
2020-11-24 13:45:00,60.32,60.35,60.27,60.31,2046.0,50.629,50.6542,50.587,50.6206,2046.0
2020-11-24 13:50:00,60.32,60.35,60.31,60.35,6808.5,50.629,50.6542,50.6206,50.6542,6808.5
2020-11-24 13:55:00,60.37,60.37,60.32,60.33,6702.0,50.671,50.671,50.629,50.6374,6702.0
2020-11-24 14:00:00,60.32,60.43,60.32,60.43,14104.5,50.629,50.7213,50.629,50.7213,14104.5
2020-11-24 14:05:00,60.45,60.45,60.36,60.37,8250.0,50.7381,50.7381,50.6626,50.671,8250.0
2020-11-24 14:10:00,60.37,60.4,60.29,60.3,7971.0,50.671,50.6961,50.6038,50.6122,7971.0
2020-11-24 14:15:00,60.31,60.35,60.25,60.33,12573.0,50.6206,50.6542,50.5702,50.6374,12573.0
2020-11-24 14:20:00,60.32,60.33,60.25,60.25,11325.0,50.629,50.6374,50.5702,50.5702,11325.0
2020-11-24 14:25:00,60.23,60.27,60.14,60.23,7119.0,50.5535,50.587,50.4779,50.5535,7119.0
2020-11-24 14:30:00,60.19,60.21,60.14,60.18,33760.5,50.5199,50.5367,50.4779,50.5115,33760.5
2020-11-24 14:35:00,60.19,60.3,60.19,60.29,14170.5,50.5199,50.6122,50.5199,50.6038,14170.5
2020-11-24 14:40:00,60.26,60.31,60.24,60.31,8509.5,50.5786,50.6206,50.5619,50.6206,8509.5
2020-11-24 14:45:00,60.3,60.37,60.27,60.35,11484.0,50.6122,50.671,50.587,50.6542,11484.0
2020-11-24 14:50:00,60.35,60.35,60.31,60.33,13071.0,50.6542,50.6542,50.6206,50.6374,13071.0
2020-11-24 14:55:00,60.35,60.39,60.32,60.37,13260.0,50.6542,50.6878,50.629,50.671,13260.0
2020-11-24 15:00:00,60.38,60.4,60.3,60.31,32565.0,50.6794,50.6961,50.6122,50.6206,32565.0
2020-11-24 15:05:00,60.27,60.31,60.21,60.26,11733.0,50.587,50.6206,50.5367,50.5786,11733.0
2020-11-24 15:10:00,60.23,60.26,60.15,60.15,18214.5,50.5535,50.5786,50.4863,50.4863,18214.5
2020-11-24 15:15:00,60.15,60.15,60.07,60.12,16047.0,50.4863,50.4863,50.4192,50.4611,16047.0
2020-11-24 15:20:00,60.13,60.26,60.13,60.21,15405.0,50.4695,50.5786,50.4695,50.5367,15405.0
2020-11-24 15:25:00,60.21,60.21,60.15,60.19,11833.5,50.5367,50.5367,50.4863,50.5199,11833.5
2020-11-24 15:30:00,60.18,60.24,60.13,60.24,15879.0,50.5115,50.5619,50.4695,50.5619,15879.0
2020-11-24 15:35:00,60.23,60.26,60.13,60.17,15172.5,50.5535,50.5786,50.4695,50.5031,15172.5
2020-11-24 15:40:00,60.15,60.17,60.09,60.11,28999.5,50.4863,50.5031,50.436,50.4527,28999.5
2020-11-24 15:45:00,60.15,60.22,60.12,60.15,24049.5,50.4863,50.5451,50.4611,50.4863,24049.5
2020-11-24 15:50:00,60.15,60.19,60.07,60.16,66720.0,50.4863,50.5199,50.4192,50.4947,66720.0
2020-11-24 15:55:00,60.17,60.28,60.15,60.28,104470.5,50.5031,50.5954,50.4863,50.5954,104470.5
2020-11-25 09:30:00,60.39,60.51,59.64,59.74,28681.5,50.6878,50.7885,50.0583,50.1422,28681.5
2020-11-25 09:35:00,59.75,59.75,59.41,59.71,7747.5,50.1506,50.1506,49.8652,50.117,7747.5
2020-11-25 09:40:00,59.6,59.81,59.56,59.67,9205.5,50.0247,50.2009,49.9911,50.0834,9205.5
2020-11-25 09:45:00,59.67,59.76,59.55,59.68,11067.0,50.0834,50.159,49.9827,50.0918,11067.0
2020-11-25 09:50:00,59.67,59.73,59.45,59.59,13773.0,50.0834,50.1338,49.8988,50.0163,13773.0
2020-11-25 09:55:00,59.53,59.57,59.34,59.43,12924.0,49.9659,49.9995,49.8064,49.882,12924.0
2020-11-25 10:00:00,59.43,59.47,59.3,59.3,25003.5,49.882,49.9156,49.7729,49.7729,25003.5
2020-11-25 10:05:00,59.32,59.41,59.19,59.19,18036.0,49.7897,49.8652,49.6805,49.6805,18036.0
2020-11-25 10:10:00,59.19,59.39,59.15,59.39,18097.5,49.6805,49.8484,49.647,49.8484,18097.5
2020-11-25 10:15:00,59.35,59.42,59.3,59.35,8649.0,49.8148,49.8736,49.7729,49.8148,8649.0
2020-11-25 10:20:00,59.37,59.42,59.23,59.31,17097.0,49.8316,49.8736,49.7141,49.7813,17097.0
2020-11-25 10:25:00,59.37,59.39,59.23,59.24,17071.5,49.8316,49.8484,49.7141,49.7225,17071.5
2020-11-25 10:30:00,59.24,59.57,59.24,59.56,8106.0,49.7225,49.9995,49.7225,49.9911,8106.0
2020-11-25 10:35:00,59.53,59.54,59.42,59.49,11638.5,49.9659,49.9743,49.8736,49.9324,11638.5
2020-11-25 10:40:00,59.42,59.43,59.33,59.4,9229.5,49.8736,49.882,49.7981,49.8568,9229.5
2020-11-25 10:45:00,59.41,59.5,59.37,59.4,8667.0,49.8652,49.9407,49.8316,49.8568,8667.0
2020-11-25 10:50:00,59.41,59.45,59.4,59.4,7767.0,49.8652,49.8988,49.8568,49.8568,7767.0
2020-11-25 10:55:00,59.41,59.41,59.23,59.27,11251.5,49.8652,49.8652,49.7141,49.7477,11251.5
2020-11-25 11:00:00,59.23,59.3,59.13,59.3,10662.0,49.7141,49.7729,49.6302,49.7729,10662.0
2020-11-25 11:05:00,59.27,59.37,59.26,59.36,5700.0,49.7477,49.8316,49.7393,49.8232,5700.0
2020-11-25 11:10:00,59.36,59.39,59.32,59.32,4450.5,49.8232,49.8484,49.7897,49.7897,4450.5
2020-11-25 11:15:00,59.24,59.37,59.23,59.32,9108.0,49.7225,49.8316,49.7141,49.7897,9108.0
2020-11-25 11:20:00,59.3,59.33,59.27,59.33,7651.5,49.7729,49.7981,49.7477,49.7981,7651.5
2020-11-25 11:25:00,59.43,59.43,59.34,59.41,5688.0,49.882,49.882,49.8064,49.8652,5688.0
2020-11-25 11:30:00,59.41,59.49,59.4,59.43,4564.5,49.8652,49.9324,49.8568,49.882,4564.5
2020-11-25 11:35:00,59.4,59.47,59.37,59.47,5550.0,49.8568,49.9156,49.8316,49.9156,5550.0
2020-11-25 11:40:00,59.47,59.48,59.33,59.33,3843.0,49.9156,49.924,49.7981,49.7981,3843.0
2020-11-25 11:45:00,59.28,59.38,59.28,59.37,7173.0,49.7561,49.84,49.7561,49.8316,7173.0
2020-11-25 11:50:00,59.35,59.41,59.35,59.38,5743.5,49.8148,49.8652,49.8148,49.84,5743.5
2020-11-25 11:55:00,59.44,59.45,59.39,59.45,4495.5,49.8904,49.8988,49.8484,49.8988,4495.5
2020-11-25 12:00:00,59.48,59.48,59.41,59.42,5250.0,49.924,49.924,49.8652,49.8736,5250.0
2020-11-25 12:05:00,59.43,59.54,59.42,59.54,5293.5,49.882,49.9743,49.8736,49.9743,5293.5
2020-11-25 12:10:00,59.52,59.57,59.47,59.49,4428.0,49.9575,49.9995,49.9156,49.9324,4428.0
2020-11-25 12:15:00,59.49,59.49,59.45,59.49,5461.5,49.9324,49.9324,49.8988,49.9324,5461.5
2020-11-25 12:20:00,59.47,59.48,59.43,59.45,3982.5,49.9156,49.924,49.882,49.8988,3982.5
2020-11-25 12:25:00,59.41,59.43,59.28,59.3,3912.0,49.8652,49.882,49.7561,49.7729,3912.0
2020-11-25 12:30:00,59.3,59.36,59.29,59.32,5823.0,49.7729,49.8232,49.7645,49.7897,5823.0
2020-11-25 12:35:00,59.32,59.33,59.31,59.31,2100.0,49.7897,49.7981,49.7813,49.7813,2100.0
2020-11-25 12:40:00,59.33,59.46,59.33,59.43,5571.0,49.7981,49.9072,49.7981,49.882,5571.0
2020-11-25 12:45:00,59.44,59.44,59.37,59.4,3334.5,49.8904,49.8904,49.8316,49.8568,3334.5
2020-11-25 12:50:00,59.37,59.37,59.29,59.31,2400.0,49.8316,49.8316,49.7645,49.7813,2400.0
2020-11-25 12:55:00,59.29,59.33,59.29,59.31,4441.5,49.7645,49.7981,49.7645,49.7813,4441.5
2020-11-25 13:00:00,59.32,59.35,59.23,59.23,3000.0,49.7897,49.8148,49.7141,49.7141,3000.0
2020-11-25 13:05:00,59.23,59.29,59.23,59.29,5350.5,49.7141,49.7645,49.7141,49.7645,5350.5
2020-11-25 13:10:00,59.29,59.3,59.23,59.25,5430.0,49.7645,49.7729,49.7141,49.7309,5430.0
2020-11-25 13:15:00,59.25,59.25,59.2,59.21,7881.0,49.7309,49.7309,49.6889,49.6973,7881.0
2020-11-25 13:20:00,59.21,59.27,59.21,59.27,4659.0,49.6973,49.7477,49.6973,49.7477,4659.0
2020-11-25 13:25:00,59.27,59.27,59.24,59.24,1905.0,49.7477,49.7477,49.7225,49.7225,1905.0
2020-11-25 13:30:00,59.24,59.27,59.23,59.24,7926.0,49.7225,49.7477,49.7141,49.7225,7926.0
2020-11-25 13:35:00,59.24,59.25,59.16,59.16,8160.0,49.7225,49.7309,49.6554,49.6554,8160.0
2020-11-25 13:40:00,59.15,59.16,59.11,59.11,6402.0,49.647,49.6554,49.6134,49.6134,6402.0
2020-11-25 13:45:00,59.1,59.11,59.08,59.08,3600.0,49.605,49.6134,49.5882,49.5882,3600.0
2020-11-25 13:50:00,59.11,59.15,59.07,59.15,6489.0,49.6134,49.647,49.5798,49.647,6489.0
2020-11-25 13:55:00,59.15,59.17,59.12,59.17,4762.5,49.647,49.6638,49.6218,49.6638,4762.5
2020-11-25 14:00:00,59.17,59.2,59.11,59.17,6765.0,49.6638,49.6889,49.6134,49.6638,6765.0
2020-11-25 14:05:00,59.17,59.22,59.15,59.2,6681.0,49.6638,49.7057,49.647,49.6889,6681.0
2020-11-25 14:10:00,59.15,59.16,59.1,59.13,3000.0,49.647,49.6554,49.605,49.6302,3000.0
2020-11-25 14:15:00,59.14,59.15,59.11,59.13,5235.0,49.6386,49.647,49.6134,49.6302,5235.0
2020-11-25 14:20:00,59.15,59.17,59.11,59.12,7635.0,49.647,49.6638,49.6134,49.6218,7635.0
2020-11-25 14:25:00,59.13,59.17,59.13,59.15,5313.0,49.6302,49.6638,49.6302,49.647,5313.0
2020-11-25 14:30:00,59.16,59.21,59.15,59.15,5164.5,49.6554,49.6973,49.647,49.647,5164.5
2020-11-25 14:35:00,59.15,59.17,59.11,59.11,4666.5,49.647,49.6638,49.6134,49.6134,4666.5
2020-11-25 14:40:00,59.13,59.14,59.07,59.07,7179.0,49.6302,49.6386,49.5798,49.5798,7179.0
2020-11-25 14:45:00,59.06,59.1,59.03,59.08,7717.5,49.5714,49.605,49.5463,49.5882,7717.5
2020-11-25 14:50:00,59.07,59.17,59.05,59.15,6804.0,49.5798,49.6638,49.563,49.647,6804.0
2020-11-25 14:55:00,59.18,59.31,59.18,59.28,11626.5,49.6722,49.7813,49.6722,49.7561,11626.5
2020-11-25 15:00:00,59.27,59.29,59.24,59.27,6739.5,49.7477,49.7645,49.7225,49.7477,6739.5
2020-11-25 15:05:00,59.27,59.35,59.24,59.35,9553.5,49.7477,49.8148,49.7225,49.8148,9553.5
2020-11-25 15:10:00,59.33,59.41,59.31,59.4,13539.0,49.7981,49.8652,49.7813,49.8568,13539.0
2020-11-25 15:15:00,59.41,59.43,59.36,59.42,8503.5,49.8652,49.882,49.8232,49.8736,8503.5
2020-11-25 15:20:00,59.42,59.43,59.36,59.39,10179.0,49.8736,49.882,49.8232,49.8484,10179.0
2020-11-25 15:25:00,59.39,59.48,59.39,59.43,7267.5,49.8484,49.924,49.8484,49.882,7267.5
2020-11-25 15:30:00,59.41,59.42,59.38,59.39,9375.0,49.8652,49.8736,49.84,49.8484,9375.0
2020-11-25 15:35:00,59.37,59.37,59.24,59.29,12594.0,49.8316,49.8316,49.7225,49.7645,12594.0
2020-11-25 15:40:00,59.29,59.37,59.27,59.33,14424.0,49.7645,49.8316,49.7477,49.7981,14424.0
2020-11-25 15:45:00,59.33,59.34,59.29,59.31,17782.5,49.7981,49.8064,49.7645,49.7813,17782.5
2020-11-25 15:50:00,59.29,59.29,59.1,59.15,55713.0,49.7645,49.7645,49.605,49.647,55713.0
2020-11-25 15:55:00,59.15,59.29,59.15,59.2,92040.0,49.647,49.7645,49.647,49.6889,92040.0
2020-11-27 09:30:00,59.33,59.79,59.23,59.26,41853.0,49.7981,50.1842,49.7141,49.7393,41853.0
2020-11-27 09:35:00,59.28,59.61,59.11,59.57,11835.0,49.7561,50.0331,49.6134,49.9995,11835.0
2020-11-27 09:40:00,59.45,59.47,59.16,59.33,14238.0,49.8988,49.9156,49.6554,49.7981,14238.0
2020-11-27 09:45:00,59.34,59.35,59.15,59.17,12540.0,49.8064,49.8148,49.647,49.6638,12540.0
2020-11-27 09:50:00,59.09,59.25,59.06,59.15,7255.5,49.5966,49.7309,49.5714,49.647,7255.5
2020-11-27 09:55:00,59.11,59.17,58.94,59.0,10614.0,49.6134,49.6638,49.4707,49.5211,10614.0
2020-11-27 10:00:00,59.05,59.13,58.92,58.97,12762.0,49.563,49.6302,49.4539,49.4959,12762.0
2020-11-27 10:05:00,59.01,59.15,58.93,59.1,9214.5,49.5295,49.647,49.4623,49.605,9214.5
2020-11-27 10:10:00,59.08,59.15,59.05,59.13,4737.0,49.5882,49.647,49.563,49.6302,4737.0
2020-11-27 10:15:00,59.15,59.15,58.94,58.97,8628.0,49.647,49.647,49.4707,49.4959,8628.0
2020-11-27 10:20:00,58.94,58.94,58.74,58.85,10120.5,49.4707,49.4707,49.3028,49.3952,10120.5
2020-11-27 10:25:00,58.89,58.95,58.71,58.74,7636.5,49.4287,49.4791,49.2777,49.3028,7636.5
2020-11-27 10:30:00,58.74,58.85,58.62,58.81,14686.5,49.3028,49.3952,49.2021,49.3616,14686.5
2020-11-27 10:35:00,58.81,58.89,58.79,58.84,6915.0,49.3616,49.4287,49.3448,49.3868,6915.0
2020-11-27 10:40:00,58.86,58.87,58.73,58.84,6633.0,49.4036,49.412,49.2945,49.3868,6633.0
2020-11-27 10:45:00,58.85,58.88,58.77,58.79,6534.0,49.3952,49.4204,49.328,49.3448,6534.0
2020-11-27 10:50:00,58.77,58.87,58.77,58.8,10515.0,49.328,49.412,49.328,49.3532,10515.0
2020-11-27 10:55:00,58.8,58.82,58.72,58.73,7128.0,49.3532,49.37,49.2861,49.2945,7128.0
2020-11-27 11:00:00,58.69,58.78,58.67,58.67,6459.0,49.2609,49.3364,49.2441,49.2441,6459.0
2020-11-27 11:05:00,58.67,58.71,58.66,58.71,4558.5,49.2441,49.2777,49.2357,49.2777,4558.5
2020-11-27 11:10:00,58.67,58.68,58.61,58.61,3987.0,49.2441,49.2525,49.1937,49.1937,3987.0
2020-11-27 11:15:00,58.6,58.65,58.57,58.64,9180.0,49.1853,49.2273,49.1602,49.2189,9180.0
2020-11-27 11:20:00,58.62,58.63,58.5,58.6,16923.0,49.2021,49.2105,49.1014,49.1853,16923.0
2020-11-27 11:25:00,58.59,58.61,58.52,58.56,14172.0,49.1769,49.1937,49.1182,49.1518,14172.0
2020-11-27 11:30:00,58.56,58.7,58.51,58.55,16188.0,49.1518,49.2693,49.1098,49.1434,16188.0
2020-11-27 11:35:00,58.55,58.57,58.5,58.57,4725.0,49.1434,49.1602,49.1014,49.1602,4725.0
2020-11-27 11:40:00,58.61,58.67,58.58,58.63,4357.5,49.1937,49.2441,49.1686,49.2105,4357.5
2020-11-27 11:45:00,58.63,58.68,58.57,58.57,7852.5,49.2105,49.2525,49.1602,49.1602,7852.5
2020-11-27 11:50:00,58.63,58.66,58.56,58.63,8052.0,49.2105,49.2357,49.1518,49.2105,8052.0
2020-11-27 11:55:00,58.61,58.69,58.58,58.67,5430.0,49.1937,49.2609,49.1686,49.2441,5430.0
2020-11-27 12:00:00,58.68,58.68,58.57,58.57,6900.0,49.2525,49.2525,49.1602,49.1602,6900.0
2020-11-27 12:05:00,58.58,58.58,58.48,58.5,14751.0,49.1686,49.1686,49.0846,49.1014,14751.0
2020-11-27 12:10:00,58.5,58.55,58.48,58.55,6739.5,49.1014,49.1434,49.0846,49.1434,6739.5
2020-11-27 12:15:00,58.6,58.71,58.6,58.69,3478.5,49.1853,49.2777,49.1853,49.2609,3478.5
2020-11-27 12:20:00,58.69,58.69,58.52,58.53,4354.5,49.2609,49.2609,49.1182,49.1266,4354.5
2020-11-27 12:25:00,58.55,58.59,58.43,58.44,10450.5,49.1434,49.1769,49.0426,49.051,10450.5
2020-11-27 12:30:00,58.41,58.49,58.4,58.43,11379.0,49.0259,49.093,49.0175,49.0426,11379.0
2020-11-27 12:35:00,58.44,58.51,58.43,58.45,5952.0,49.051,49.1098,49.0426,49.0594,5952.0
2020-11-27 12:40:00,58.47,58.55,58.45,58.5,11430.0,49.0762,49.1434,49.0594,49.1014,11430.0
2020-11-27 12:45:00,58.5,58.52,58.46,58.49,11250.0,49.1014,49.1182,49.0678,49.093,11250.0
2020-11-27 12:50:00,58.51,58.52,58.46,58.5,16743.0,49.1098,49.1182,49.0678,49.1014,16743.0
2020-11-27 12:55:00,58.5,58.51,58.38,58.48,39909.0,49.1014,49.1098,49.0007,49.0846,39909.0
2020-11-30 09:30:00,58.16,58.5,58.0,58.17,72013.5,48.816,49.1014,48.6817,48.8244,72013.5
2020-11-30 09:35:00,58.23,58.3,57.91,58.07,14757.0,48.8748,48.9335,48.6062,48.7405,14757.0
2020-11-30 09:40:00,58.04,58.27,58.04,58.24,12685.5,48.7153,48.9084,48.7153,48.8832,12685.5
2020-11-30 09:45:00,58.25,58.48,58.19,58.25,12577.5,48.8916,49.0846,48.8412,48.8916,12577.5
2020-11-30 09:50:00,58.28,58.35,58.15,58.35,6000.0,48.9167,48.9755,48.8076,48.9755,6000.0
2020-11-30 09:55:00,58.39,58.49,58.3,58.43,10933.5,49.0091,49.093,48.9335,49.0426,10933.5
2020-11-30 10:00:00,58.36,58.44,58.35,58.41,4476.0,48.9839,49.051,48.9755,49.0259,4476.0
2020-11-30 10:05:00,58.44,58.5,58.27,58.5,6762.0,49.051,49.1014,48.9084,49.1014,6762.0
2020-11-30 10:10:00,58.53,58.59,58.49,58.51,6319.5,49.1266,49.1769,49.093,49.1098,6319.5
2020-11-30 10:15:00,58.52,58.57,58.46,58.51,7683.0,49.1182,49.1602,49.0678,49.1098,7683.0
2020-11-30 10:20:00,58.53,58.6,58.47,58.59,12852.0,49.1266,49.1853,49.0762,49.1769,12852.0
2020-11-30 10:25:00,58.56,58.56,58.24,58.27,5730.0,49.1518,49.1518,48.8832,48.9084,5730.0
2020-11-30 10:30:00,58.31,58.36,58.27,58.32,14958.0,48.9419,48.9839,48.9084,48.9503,14958.0
2020-11-30 10:35:00,58.31,58.32,58.18,58.23,10557.0,48.9419,48.9503,48.8328,48.8748,10557.0
2020-11-30 10:40:00,58.21,58.23,58.09,58.13,15471.0,48.858,48.8748,48.7573,48.7908,15471.0
2020-11-30 10:45:00,58.11,58.29,58.11,58.23,9156.0,48.7741,48.9251,48.7741,48.8748,9156.0
2020-11-30 10:50:00,58.26,58.35,58.25,58.3,6369.0,48.9,48.9755,48.8916,48.9335,6369.0
2020-11-30 10:55:00,58.3,58.39,58.27,58.36,9826.5,48.9335,49.0091,48.9084,48.9839,9826.5
2020-11-30 11:00:00,58.36,58.53,58.35,58.42,17151.0,48.9839,49.1266,48.9755,49.0343,17151.0
2020-11-30 11:05:00,58.41,58.44,58.33,58.35,13311.0,49.0259,49.051,48.9587,48.9755,13311.0
2020-11-30 11:10:00,58.37,58.37,58.19,58.19,16903.5,48.9923,48.9923,48.8412,48.8412,16903.5
2020-11-30 11:15:00,58.17,58.21,58.01,58.01,5646.0,48.8244,48.858,48.6901,48.6901,5646.0
2020-11-30 11:20:00,58.01,58.05,57.95,57.96,19489.5,48.6901,48.7237,48.6398,48.6482,19489.5
2020-11-30 11:25:00,57.97,58.02,57.95,57.98,6738.0,48.6566,48.6985,48.6398,48.6649,6738.0
2020-11-30 11:30:00,57.92,58.01,57.79,57.85,13621.5,48.6146,48.6901,48.5055,48.5558,13621.5
2020-11-30 11:35:00,57.84,57.92,57.79,57.8,9117.0,48.5474,48.6146,48.5055,48.5139,9117.0
2020-11-30 11:40:00,57.79,57.99,57.76,57.95,5335.5,48.5055,48.6733,48.4803,48.6398,5335.5
2020-11-30 11:45:00,57.97,57.97,57.85,57.85,5139.0,48.6566,48.6566,48.5558,48.5558,5139.0
2020-11-30 11:50:00,57.87,57.94,57.82,57.82,11746.5,48.5726,48.6314,48.5307,48.5307,11746.5
2020-11-30 11:55:00,57.81,57.83,57.77,57.77,8040.0,48.5223,48.539,48.4887,48.4887,8040.0
2020-11-30 12:00:00,57.76,57.76,57.71,57.75,6105.0,48.4803,48.4803,48.4383,48.4719,6105.0
2020-11-30 12:05:00,57.75,57.88,57.75,57.88,6151.5,48.4719,48.581,48.4719,48.581,6151.5
2020-11-30 12:10:00,57.88,57.88,57.83,57.87,5386.5,48.581,48.581,48.539,48.5726,5386.5
2020-11-30 12:15:00,57.89,57.92,57.86,57.88,7516.5,48.5894,48.6146,48.5642,48.581,7516.5
2020-11-30 12:20:00,57.83,57.97,57.83,57.94,4278.0,48.539,48.6566,48.539,48.6314,4278.0
2020-11-30 12:25:00,57.95,57.97,57.88,57.95,4353.0,48.6398,48.6566,48.581,48.6398,4353.0
2020-11-30 12:30:00,57.95,58.02,57.9,57.91,8596.5,48.6398,48.6985,48.5978,48.6062,8596.5
2020-11-30 12:35:00,57.91,57.99,57.88,57.97,5107.5,48.6062,48.6733,48.581,48.6566,5107.5
2020-11-30 12:40:00,57.97,58.0,57.97,57.99,6174.0,48.6566,48.6817,48.6566,48.6733,6174.0
2020-11-30 12:45:00,58.0,58.04,57.99,58.01,7858.5,48.6817,48.7153,48.6733,48.6901,7858.5
2020-11-30 12:50:00,58.02,58.03,57.98,58.02,6994.5,48.6985,48.7069,48.6649,48.6985,6994.5
2020-11-30 12:55:00,58.01,58.09,58.01,58.07,5161.5,48.6901,48.7573,48.6901,48.7405,5161.5
2020-11-30 13:00:00,58.05,58.07,58.01,58.05,11052.0,48.7237,48.7405,48.6901,48.7237,11052.0
2020-11-30 13:05:00,58.03,58.05,57.98,58.0,6450.0,48.7069,48.7237,48.6649,48.6817,6450.0
2020-11-30 13:10:00,58.0,58.0,57.92,57.92,9315.0,48.6817,48.6817,48.6146,48.6146,9315.0
2020-11-30 13:15:00,57.92,57.95,57.91,57.91,5373.0,48.6146,48.6398,48.6062,48.6062,5373.0
2020-11-30 13:20:00,57.91,57.94,57.86,57.93,8856.0,48.6062,48.6314,48.5642,48.623,8856.0
2020-11-30 13:25:00,57.94,57.95,57.91,57.93,11989.5,48.6314,48.6398,48.6062,48.623,11989.5
2020-11-30 13:30:00,57.93,57.93,57.87,57.9,5515.5,48.623,48.623,48.5726,48.5978,5515.5
2020-11-30 13:35:00,57.91,57.95,57.89,57.93,8424.0,48.6062,48.6398,48.5894,48.623,8424.0
2020-11-30 13:40:00,57.93,57.99,57.92,57.97,10506.0,48.623,48.6733,48.6146,48.6566,10506.0
2020-11-30 13:45:00,57.99,58.03,57.93,58.01,10782.0,48.6733,48.7069,48.623,48.6901,10782.0
2020-11-30 13:50:00,58.01,58.01,57.92,57.93,6868.5,48.6901,48.6901,48.6146,48.623,6868.5
2020-11-30 13:55:00,57.93,57.93,57.81,57.85,9873.0,48.623,48.623,48.5223,48.5558,9873.0
2020-11-30 14:00:00,57.83,57.85,57.71,57.73,8010.0,48.539,48.5558,48.4383,48.4551,8010.0
2020-11-30 14:05:00,57.7,57.72,57.67,57.7,7930.5,48.4299,48.4467,48.4048,48.4299,7930.5
2020-11-30 14:10:00,57.7,57.73,57.67,57.71,5757.0,48.4299,48.4551,48.4048,48.4383,5757.0
2020-11-30 14:15:00,57.72,57.72,57.68,57.69,5742.0,48.4467,48.4467,48.4131,48.4215,5742.0
2020-11-30 14:20:00,57.67,57.75,57.63,57.73,9594.0,48.4048,48.4719,48.3712,48.4551,9594.0
2020-11-30 14:25:00,57.73,57.75,57.69,57.69,8896.5,48.4551,48.4719,48.4215,48.4215,8896.5
2020-11-30 14:30:00,57.69,57.72,57.67,57.67,9699.0,48.4215,48.4467,48.4048,48.4048,9699.0
2020-11-30 14:35:00,57.67,57.67,57.6,57.61,5844.0,48.4048,48.4048,48.346,48.3544,5844.0
2020-11-30 14:40:00,57.6,57.63,57.58,57.59,8311.5,48.346,48.3712,48.3292,48.3376,8311.5
2020-11-30 14:45:00,57.59,57.7,57.59,57.67,10221.0,48.3376,48.4299,48.3376,48.4048,10221.0
2020-11-30 14:50:00,57.67,57.77,57.64,57.68,10138.5,48.4048,48.4887,48.3796,48.4131,10138.5
2020-11-30 14:55:00,57.69,57.89,57.68,57.87,9085.5,48.4215,48.5894,48.4131,48.5726,9085.5
2020-11-30 15:00:00,57.86,57.89,57.79,57.81,12619.5,48.5642,48.5894,48.5055,48.5223,12619.5
2020-11-30 15:05:00,57.85,57.89,57.83,57.86,8811.0,48.5558,48.5894,48.539,48.5642,8811.0
2020-11-30 15:10:00,57.87,57.87,57.79,57.83,10917.0,48.5726,48.5726,48.5055,48.539,10917.0
2020-11-30 15:15:00,57.82,57.89,57.82,57.89,17470.5,48.5307,48.5894,48.5307,48.5894,17470.5
2020-11-30 15:20:00,57.89,57.89,57.84,57.89,14242.5,48.5894,48.5894,48.5474,48.5894,14242.5
2020-11-30 15:25:00,57.87,57.88,57.8,57.85,17794.5,48.5726,48.581,48.5139,48.5558,17794.5
2020-11-30 15:30:00,57.85,57.9,57.8,57.9,16717.5,48.5558,48.5978,48.5139,48.5978,16717.5
2020-11-30 15:35:00,57.9,57.95,57.89,57.91,19692.0,48.5978,48.6398,48.5894,48.6062,19692.0
2020-11-30 15:40:00,57.91,57.99,57.9,57.95,34627.5,48.6062,48.6733,48.5978,48.6398,34627.5
2020-11-30 15:45:00,57.95,57.95,57.82,57.91,44935.5,48.6398,48.6398,48.5307,48.6062,44935.5
2020-11-30 15:50:00,57.89,57.93,57.78,57.91,73042.5,48.5894,48.623,48.4971,48.6062,73042.5
2020-11-30 15:55:00,57.89,58.05,57.85,58.05,156192.0,48.5894,48.7237,48.5558,48.7237,156192.0
2020-12-01 09:30:00,58.77,58.95,58.45,58.73,52750.5,49.328,49.4791,49.0594,49.2945,52750.5
2020-12-01 09:35:00,58.73,59.11,58.73,58.93,16110.0,49.2945,49.6134,49.2945,49.4623,16110.0
2020-12-01 09:40:00,58.93,58.99,58.78,58.78,4231.5,49.4623,49.5127,49.3364,49.3364,4231.5
2020-12-01 09:45:00,58.85,58.92,58.48,58.48,26569.5,49.3952,49.4539,49.0846,49.0846,26569.5
2020-12-01 09:50:00,58.45,58.79,58.43,58.59,21271.5,49.0594,49.3448,49.0426,49.1769,21271.5
2020-12-01 09:55:00,58.61,58.7,58.53,58.67,34194.0,49.1937,49.2693,49.1266,49.2441,34194.0
2020-12-01 10:00:00,58.61,58.67,58.54,58.66,11709.0,49.1937,49.2441,49.135,49.2357,11709.0
2020-12-01 10:05:00,58.67,58.96,58.63,58.88,25500.0,49.2441,49.4875,49.2105,49.4204,25500.0
2020-12-01 10:10:00,58.91,58.93,58.77,58.77,17370.0,49.4455,49.4623,49.328,49.328,17370.0
2020-12-01 10:15:00,58.81,59.05,58.81,59.05,15154.5,49.3616,49.563,49.3616,49.563,15154.5
2020-12-01 10:20:00,59.06,59.22,59.06,59.22,8299.5,49.5714,49.7057,49.5714,49.7057,8299.5
2020-12-01 10:25:00,59.2,59.25,59.13,59.15,7032.0,49.6889,49.7309,49.6302,49.647,7032.0
2020-12-01 10:30:00,59.17,59.25,59.07,59.13,7350.0,49.6638,49.7309,49.5798,49.6302,7350.0
2020-12-01 10:35:00,59.11,59.12,58.98,59.0,6148.5,49.6134,49.6218,49.5043,49.5211,6148.5
2020-12-01 10:40:00,59.01,59.05,58.91,58.97,14083.5,49.5295,49.563,49.4455,49.4959,14083.5
2020-12-01 10:45:00,58.97,58.99,58.8,58.87,7390.5,49.4959,49.5127,49.3532,49.412,7390.5
2020-12-01 10:50:00,58.93,58.93,58.83,58.88,3600.0,49.4623,49.4623,49.3784,49.4204,3600.0
2020-12-01 10:55:00,58.92,58.98,58.91,58.97,9528.0,49.4539,49.5043,49.4455,49.4959,9528.0
2020-12-01 11:00:00,58.97,59.01,58.91,59.01,4500.0,49.4959,49.5295,49.4455,49.5295,4500.0
2020-12-01 11:05:00,59.0,59.07,58.95,58.97,12954.0,49.5211,49.5798,49.4791,49.4959,12954.0
2020-12-01 11:10:00,59.01,59.03,58.98,58.99,4077.0,49.5295,49.5463,49.5043,49.5127,4077.0
2020-12-01 11:15:00,58.99,59.03,58.97,58.97,9624.0,49.5127,49.5463,49.4959,49.4959,9624.0
2020-12-01 11:20:00,58.95,58.99,58.95,58.95,3432.0,49.4791,49.5127,49.4791,49.4791,3432.0
2020-12-01 11:25:00,58.96,58.98,58.82,58.83,9549.0,49.4875,49.5043,49.37,49.3784,9549.0
2020-12-01 11:30:00,58.85,58.93,58.83,58.91,2832.0,49.3952,49.4623,49.3784,49.4455,2832.0
2020-12-01 11:35:00,58.93,58.95,58.77,58.81,9016.5,49.4623,49.4791,49.328,49.3616,9016.5
2020-12-01 11:40:00,58.85,58.91,58.85,58.85,2850.0,49.3952,49.4455,49.3952,49.3952,2850.0
2020-12-01 11:45:00,58.87,58.87,58.76,58.77,4746.0,49.412,49.412,49.3196,49.328,4746.0
2020-12-01 11:50:00,58.76,58.76,58.68,58.72,7236.0,49.3196,49.3196,49.2525,49.2861,7236.0
2020-12-01 11:55:00,58.71,58.75,58.69,58.69,4558.5,49.2777,49.3112,49.2609,49.2609,4558.5
2020-12-01 12:00:00,58.67,58.71,58.65,58.71,6211.5,49.2441,49.2777,49.2273,49.2777,6211.5
2020-12-01 12:05:00,58.71,58.8,58.71,58.79,9217.5,49.2777,49.3532,49.2777,49.3448,9217.5
2020-12-01 12:10:00,58.75,58.78,58.71,58.76,9418.5,49.3112,49.3364,49.2777,49.3196,9418.5
2020-12-01 12:15:00,58.76,58.83,58.72,58.81,11557.5,49.3196,49.3784,49.2861,49.3616,11557.5
2020-12-01 12:20:00,58.82,58.87,58.8,58.8,11146.5,49.37,49.412,49.3532,49.3532,11146.5
2020-12-01 12:25:00,58.79,58.89,58.78,58.83,9105.0,49.3448,49.4287,49.3364,49.3784,9105.0
2020-12-01 12:30:00,58.8,58.85,58.77,58.77,5550.0,49.3532,49.3952,49.328,49.328,5550.0
2020-12-01 12:35:00,58.76,58.79,58.72,58.75,3918.0,49.3196,49.3448,49.2861,49.3112,3918.0
2020-12-01 12:40:00,58.75,58.83,58.75,58.81,4054.5,49.3112,49.3784,49.3112,49.3616,4054.5
2020-12-01 12:45:00,58.77,58.87,58.77,58.83,2100.0,49.328,49.412,49.328,49.3784,2100.0
2020-12-01 12:50:00,58.86,58.86,58.75,58.77,3732.0,49.4036,49.4036,49.3112,49.328,3732.0
2020-12-01 12:55:00,58.74,58.75,58.72,58.73,2715.0,49.3028,49.3112,49.2861,49.2945,2715.0
2020-12-01 13:00:00,58.72,58.73,58.67,58.69,7020.0,49.2861,49.2945,49.2441,49.2609,7020.0
2020-12-01 13:05:00,58.69,58.7,58.63,58.65,4350.0,49.2609,49.2693,49.2105,49.2273,4350.0
2020-12-01 13:10:00,58.63,58.65,58.59,58.65,4903.5,49.2105,49.2273,49.1769,49.2273,4903.5
2020-12-01 13:15:00,58.63,58.63,58.57,58.63,6378.0,49.2105,49.2105,49.1602,49.2105,6378.0
2020-12-01 13:20:00,58.64,58.68,58.62,58.66,5044.5,49.2189,49.2525,49.2021,49.2357,5044.5
2020-12-01 13:25:00,58.65,58.65,58.55,58.57,10840.5,49.2273,49.2273,49.1434,49.1602,10840.5
2020-12-01 13:30:00,58.55,58.63,58.53,58.63,4285.5,49.1434,49.2105,49.1266,49.2105,4285.5
2020-12-01 13:35:00,58.67,58.77,58.67,58.71,6360.0,49.2441,49.328,49.2441,49.2777,6360.0
2020-12-01 13:40:00,58.71,58.71,58.66,58.67,15087.0,49.2777,49.2777,49.2357,49.2441,15087.0
2020-12-01 13:45:00,58.65,58.66,58.61,58.63,5170.5,49.2273,49.2357,49.1937,49.2105,5170.5
2020-12-01 13:50:00,58.62,58.62,58.57,58.59,8574.0,49.2021,49.2021,49.1602,49.1769,8574.0
2020-12-01 13:55:00,58.61,58.67,58.61,58.63,7861.5,49.1937,49.2441,49.1937,49.2105,7861.5
2020-12-01 14:00:00,58.63,58.69,58.62,58.68,5223.0,49.2105,49.2609,49.2021,49.2525,5223.0
2020-12-01 14:05:00,58.67,58.71,58.65,58.65,3300.0,49.2441,49.2777,49.2273,49.2273,3300.0
2020-12-01 14:10:00,58.63,58.65,58.6,58.61,7128.0,49.2105,49.2273,49.1853,49.1937,7128.0
2020-12-01 14:15:00,58.61,58.64,58.55,58.55,9901.5,49.1937,49.2189,49.1434,49.1434,9901.5
2020-12-01 14:20:00,58.54,58.54,58.45,58.45,6150.0,49.135,49.135,49.0594,49.0594,6150.0
2020-12-01 14:25:00,58.45,58.47,58.43,58.46,7039.5,49.0594,49.0762,49.0426,49.0678,7039.5
2020-12-01 14:30:00,58.46,58.49,58.45,58.49,11392.5,49.0678,49.093,49.0594,49.093,11392.5
2020-12-01 14:35:00,58.49,58.53,58.47,58.52,10567.5,49.093,49.1266,49.0762,49.1182,10567.5
2020-12-01 14:40:00,58.51,58.59,58.49,58.59,10473.0,49.1098,49.1769,49.093,49.1769,10473.0
2020-12-01 14:45:00,58.59,58.61,58.53,58.6,10093.5,49.1769,49.1937,49.1266,49.1853,10093.5
2020-12-01 14:50:00,58.6,58.61,58.55,58.57,9357.0,49.1853,49.1937,49.1434,49.1602,9357.0
2020-12-01 14:55:00,58.56,58.58,58.45,58.45,11404.5,49.1518,49.1686,49.0594,49.0594,11404.5
2020-12-01 15:00:00,58.47,58.49,58.39,58.39,8059.5,49.0762,49.093,49.0091,49.0091,8059.5
2020-12-01 15:05:00,58.39,58.39,58.26,58.28,9591.0,49.0091,49.0091,48.9,48.9167,9591.0
2020-12-01 15:10:00,58.29,58.31,58.22,58.22,9556.5,48.9251,48.9419,48.8664,48.8664,9556.5
2020-12-01 15:15:00,58.23,58.27,58.23,58.25,8196.0,48.8748,48.9084,48.8748,48.8916,8196.0
2020-12-01 15:20:00,58.27,58.34,58.26,58.34,8263.5,48.9084,48.9671,48.9,48.9671,8263.5
2020-12-01 15:25:00,58.33,58.37,58.31,58.33,14787.0,48.9587,48.9923,48.9419,48.9587,14787.0
2020-12-01 15:30:00,58.33,58.33,58.25,58.28,16842.0,48.9587,48.9587,48.8916,48.9167,16842.0
2020-12-01 15:35:00,58.29,58.29,58.2,58.22,19135.5,48.9251,48.9251,48.8496,48.8664,19135.5
2020-12-01 15:40:00,58.21,58.23,58.18,58.21,15162.0,48.858,48.8748,48.8328,48.858,15162.0
2020-12-01 15:45:00,58.2,58.27,58.18,58.27,20398.5,48.8496,48.9084,48.8328,48.9084,20398.5
2020-12-01 15:50:00,58.31,58.31,58.17,58.24,37780.5,48.9419,48.9419,48.8244,48.8832,37780.5
2020-12-01 15:55:00,58.25,58.29,58.17,58.18,76651.5,48.8916,48.9251,48.8244,48.8328,76651.5
2020-12-02 09:30:00,58.0,58.33,58.0,58.33,33403.5,48.6817,48.9587,48.6817,48.9587,33403.5
2020-12-02 09:35:00,58.35,58.67,58.35,58.56,21630.0,48.9755,49.2441,48.9755,49.1518,21630.0
2020-12-02 09:40:00,58.51,58.54,58.29,58.49,11047.5,49.1098,49.135,48.9251,49.093,11047.5
2020-12-02 09:45:00,58.38,58.62,58.36,58.58,9364.5,49.0007,49.2021,48.9839,49.1686,9364.5
2020-12-02 09:50:00,58.58,58.58,58.43,58.45,8856.0,49.1686,49.1686,49.0426,49.0594,8856.0
2020-12-02 09:55:00,58.45,58.49,58.35,58.47,14137.5,49.0594,49.093,48.9755,49.0762,14137.5
2020-12-02 10:00:00,58.52,58.53,58.36,58.37,18417.0,49.1182,49.1266,48.9839,48.9923,18417.0
2020-12-02 10:05:00,58.39,58.39,58.18,58.22,14544.0,49.0091,49.0091,48.8328,48.8664,14544.0
2020-12-02 10:10:00,58.21,58.21,58.15,58.16,13627.5,48.858,48.858,48.8076,48.816,13627.5
2020-12-02 10:15:00,58.13,58.17,57.8,57.87,66846.0,48.7908,48.8244,48.5139,48.5726,66846.0
2020-12-02 10:20:00,57.83,58.01,57.82,58.01,2790.0,48.539,48.6901,48.5307,48.6901,2790.0
2020-12-02 10:25:00,57.95,58.03,57.9,58.0,6795.0,48.6398,48.7069,48.5978,48.6817,6795.0
2020-12-02 10:30:00,58.01,58.01,57.87,57.87,3330.0,48.6901,48.6901,48.5726,48.5726,3330.0
2020-12-02 10:35:00,57.87,57.95,57.76,57.78,11130.0,48.5726,48.6398,48.4803,48.4971,11130.0
2020-12-02 10:40:00,57.81,57.84,57.77,57.77,3075.0,48.5223,48.5474,48.4887,48.4887,3075.0
2020-12-02 10:45:00,57.77,57.79,57.69,57.75,12354.0,48.4887,48.5055,48.4215,48.4719,12354.0
2020-12-02 10:50:00,57.73,57.79,57.68,57.79,4977.0,48.4551,48.5055,48.4131,48.5055,4977.0
2020-12-02 10:55:00,57.79,57.86,57.76,57.83,6750.0,48.5055,48.5642,48.4803,48.539,6750.0
2020-12-02 11:00:00,57.89,57.9,57.85,57.86,2272.5,48.5894,48.5978,48.5558,48.5642,2272.5
2020-12-02 11:05:00,57.89,57.92,57.87,57.88,6010.5,48.5894,48.6146,48.5726,48.581,6010.5
2020-12-02 11:10:00,57.86,57.92,57.86,57.89,5689.5,48.5642,48.6146,48.5642,48.5894,5689.5
2020-12-02 11:15:00,57.89,57.91,57.85,57.85,4678.5,48.5894,48.6062,48.5558,48.5558,4678.5
2020-12-02 11:20:00,57.84,57.89,57.82,57.85,4215.0,48.5474,48.5894,48.5307,48.5558,4215.0
2020-12-02 11:25:00,57.91,57.91,57.83,57.85,5065.5,48.6062,48.6062,48.539,48.5558,5065.5
2020-12-02 11:30:00,57.9,58.02,57.9,58.02,8190.0,48.5978,48.6985,48.5978,48.6985,8190.0
2020-12-02 11:35:00,58.02,58.05,57.99,57.99,2100.0,48.6985,48.7237,48.6733,48.6733,2100.0
2020-12-02 11:40:00,57.97,58.01,57.95,57.97,12306.0,48.6566,48.6901,48.6398,48.6566,12306.0
2020-12-02 11:45:00,57.97,57.97,57.88,57.89,2400.0,48.6566,48.6566,48.581,48.5894,2400.0
2020-12-02 11:50:00,57.91,57.99,57.91,57.94,10671.0,48.6062,48.6733,48.6062,48.6314,10671.0
2020-12-02 11:55:00,57.95,57.95,57.87,57.87,3900.0,48.6398,48.6398,48.5726,48.5726,3900.0
2020-12-02 12:00:00,57.9,57.93,57.85,57.87,4938.0,48.5978,48.623,48.5558,48.5726,4938.0
2020-12-02 12:05:00,57.87,57.87,57.81,57.83,600.0,48.5726,48.5726,48.5223,48.539,600.0
2020-12-02 12:10:00,57.83,57.84,57.8,57.84,3927.0,48.539,48.5474,48.5139,48.5474,3927.0
2020-12-02 12:15:00,57.83,57.93,57.83,57.93,6709.5,48.539,48.623,48.539,48.623,6709.5
2020-12-02 12:20:00,57.89,57.91,57.86,57.89,7149.0,48.5894,48.6062,48.5642,48.5894,7149.0
2020-12-02 12:25:00,57.93,57.99,57.93,57.98,6121.5,48.623,48.6733,48.623,48.6649,6121.5
2020-12-02 12:30:00,57.96,57.96,57.9,57.91,2875.5,48.6482,48.6482,48.5978,48.6062,2875.5
2020-12-02 12:35:00,57.89,57.9,57.85,57.89,4303.5,48.5894,48.5978,48.5558,48.5894,4303.5
2020-12-02 12:40:00,57.87,57.97,57.87,57.97,2673.0,48.5726,48.6566,48.5726,48.6566,2673.0
2020-12-02 12:45:00,57.97,57.99,57.97,57.99,2745.0,48.6566,48.6733,48.6566,48.6733,2745.0
2020-12-02 12:50:00,57.99,58.07,57.98,58.04,8035.5,48.6733,48.7405,48.6649,48.7153,8035.5
2020-12-02 12:55:00,58.03,58.03,57.97,57.99,7800.0,48.7069,48.7069,48.6566,48.6733,7800.0
2020-12-02 13:00:00,57.99,57.99,57.91,57.91,4003.5,48.6733,48.6733,48.6062,48.6062,4003.5
2020-12-02 13:05:00,57.93,57.94,57.91,57.94,6525.0,48.623,48.6314,48.6062,48.6314,6525.0
2020-12-02 13:10:00,57.94,57.95,57.89,57.89,7359.0,48.6314,48.6398,48.5894,48.5894,7359.0
2020-12-02 13:15:00,57.9,57.93,57.87,57.9,6075.0,48.5978,48.623,48.5726,48.5978,6075.0
2020-12-02 13:20:00,57.89,57.91,57.88,57.9,6750.0,48.5894,48.6062,48.581,48.5978,6750.0
2020-12-02 13:25:00,57.89,57.93,57.86,57.89,16371.0,48.5894,48.623,48.5642,48.5894,16371.0
2020-12-02 13:30:00,57.91,57.93,57.87,57.87,8872.5,48.6062,48.623,48.5726,48.5726,8872.5
2020-12-02 13:35:00,57.89,57.96,57.89,57.96,5415.0,48.5894,48.6482,48.5894,48.6482,5415.0
2020-12-02 13:40:00,57.98,57.98,57.94,57.95,8613.0,48.6649,48.6649,48.6314,48.6398,8613.0
2020-12-02 13:45:00,57.95,57.95,57.93,57.95,2451.0,48.6398,48.6398,48.623,48.6398,2451.0
2020-12-02 13:50:00,57.95,57.95,57.91,57.94,7230.0,48.6398,48.6398,48.6062,48.6314,7230.0
2020-12-02 13:55:00,57.94,57.97,57.93,57.93,6690.0,48.6314,48.6566,48.623,48.623,6690.0
2020-12-02 14:00:00,57.94,58.0,57.94,58.0,5550.0,48.6314,48.6817,48.6314,48.6817,5550.0
2020-12-02 14:05:00,57.98,58.04,57.97,58.0,15247.5,48.6649,48.7153,48.6566,48.6817,15247.5
2020-12-02 14:10:00,57.99,58.0,57.98,58.0,7840.5,48.6733,48.6817,48.6649,48.6817,7840.5
2020-12-02 14:15:00,57.97,58.12,57.97,58.12,8946.0,48.6566,48.7825,48.6566,48.7825,8946.0
2020-12-02 14:20:00,58.12,58.12,58.07,58.07,35412.0,48.7825,48.7825,48.7405,48.7405,35412.0
2020-12-02 14:25:00,58.07,58.07,57.99,58.03,8836.5,48.7405,48.7405,48.6733,48.7069,8836.5
2020-12-02 14:30:00,58.03,58.05,57.99,58.03,10969.5,48.7069,48.7237,48.6733,48.7069,10969.5
2020-12-02 14:35:00,58.03,58.05,58.0,58.03,9354.0,48.7069,48.7237,48.6817,48.7069,9354.0
2020-12-02 14:40:00,58.04,58.04,57.97,57.98,18472.5,48.7153,48.7153,48.6566,48.6649,18472.5
2020-12-02 14:45:00,57.98,58.01,57.97,58.0,16965.0,48.6649,48.6901,48.6566,48.6817,16965.0
2020-12-02 14:50:00,58.01,58.14,58.0,58.14,16450.5,48.6901,48.7992,48.6817,48.7992,16450.5
2020-12-02 14:55:00,58.13,58.18,58.13,58.15,8139.0,48.7908,48.8328,48.7908,48.8076,8139.0
2020-12-02 15:00:00,58.16,58.2,58.15,58.15,11304.0,48.816,48.8496,48.8076,48.8076,11304.0
2020-12-02 15:05:00,58.15,58.17,58.13,58.15,9448.5,48.8076,48.8244,48.7908,48.8076,9448.5
2020-12-02 15:10:00,58.15,58.17,58.11,58.12,5928.0,48.8076,48.8244,48.7741,48.7825,5928.0
2020-12-02 15:15:00,58.12,58.17,58.11,58.13,15712.5,48.7825,48.8244,48.7741,48.7908,15712.5
2020-12-02 15:20:00,58.14,58.15,58.09,58.1,13794.0,48.7992,48.8076,48.7573,48.7657,13794.0
2020-12-02 15:25:00,58.09,58.11,58.07,58.11,13479.0,48.7573,48.7741,48.7405,48.7741,13479.0
2020-12-02 15:30:00,58.12,58.17,58.11,58.17,18220.5,48.7825,48.8244,48.7741,48.8244,18220.5
2020-12-02 15:35:00,58.17,58.19,58.09,58.15,22669.5,48.8244,48.8412,48.7573,48.8076,22669.5
2020-12-02 15:40:00,58.17,58.19,58.14,58.17,17032.5,48.8244,48.8412,48.7992,48.8244,17032.5
2020-12-02 15:45:00,58.17,58.18,58.11,58.11,25977.0,48.8244,48.8328,48.7741,48.7741,25977.0
2020-12-02 15:50:00,58.09,58.13,58.03,58.04,37693.5,48.7573,48.7908,48.7069,48.7153,37693.5
2020-12-02 15:55:00,58.05,58.13,58.03,58.1,62401.5,48.7237,48.7908,48.7069,48.7657,62401.5
2020-12-03 09:30:00,58.1,58.21,57.84,57.85,37698.0,48.7657,48.858,48.5474,48.5558,37698.0
2020-12-03 09:35:00,57.94,58.21,57.93,58.13,27018.0,48.6314,48.858,48.623,48.7908,27018.0
2020-12-03 09:40:00,58.13,58.16,58.06,58.13,4500.0,48.7908,48.816,48.7321,48.7908,4500.0
2020-12-03 09:45:00,58.07,58.11,57.97,57.98,4897.5,48.7405,48.7741,48.6566,48.6649,4897.5
2020-12-03 09:50:00,57.98,58.0,57.89,57.98,14646.0,48.6649,48.6817,48.5894,48.6649,14646.0
2020-12-03 09:55:00,57.99,58.0,57.87,57.91,11800.5,48.6733,48.6817,48.5726,48.6062,11800.5
2020-12-03 10:00:00,57.92,57.99,57.82,57.85,17919.0,48.6146,48.6733,48.5307,48.5558,17919.0
2020-12-03 10:05:00,57.86,57.86,57.75,57.79,13492.5,48.5642,48.5642,48.4719,48.5055,13492.5
2020-12-03 10:10:00,57.79,57.79,57.58,57.59,16197.0,48.5055,48.5055,48.3292,48.3376,16197.0
2020-12-03 10:15:00,57.6,57.67,57.48,57.67,19365.0,48.346,48.4048,48.2453,48.4048,19365.0
2020-12-03 10:20:00,57.67,57.69,57.61,57.63,19740.0,48.4048,48.4215,48.3544,48.3712,19740.0
2020-12-03 10:25:00,57.65,57.88,57.59,57.88,31921.5,48.388,48.581,48.3376,48.581,31921.5
2020-12-03 10:30:00,57.87,57.9,57.84,57.89,8130.0,48.5726,48.5978,48.5474,48.5894,8130.0
2020-12-03 10:35:00,57.93,58.17,57.93,58.17,37698.0,48.623,48.8244,48.623,48.8244,37698.0
2020-12-03 10:40:00,58.18,58.37,58.18,58.37,13698.0,48.8328,48.9923,48.8328,48.9923,13698.0
2020-12-03 10:45:00,58.37,58.37,58.17,58.25,22123.5,48.9923,48.9923,48.8244,48.8916,22123.5
2020-12-03 10:50:00,58.23,58.27,58.04,58.04,14503.5,48.8748,48.9084,48.7153,48.7153,14503.5
2020-12-03 10:55:00,58.07,58.13,58.06,58.12,6012.0,48.7405,48.7908,48.7321,48.7825,6012.0
2020-12-03 11:00:00,58.11,58.19,58.11,58.16,5484.0,48.7741,48.8412,48.7741,48.816,5484.0
2020-12-03 11:05:00,58.16,58.16,58.08,58.12,19794.0,48.816,48.816,48.7489,48.7825,19794.0
2020-12-03 11:10:00,58.09,58.16,58.05,58.14,12315.0,48.7573,48.816,48.7237,48.7992,12315.0
2020-12-03 11:15:00,58.15,58.23,58.15,58.23,7297.5,48.8076,48.8748,48.8076,48.8748,7297.5
2020-12-03 11:20:00,58.21,58.27,58.19,58.23,18234.0,48.858,48.9084,48.8412,48.8748,18234.0
2020-12-03 11:25:00,58.23,58.33,58.23,58.3,8568.0,48.8748,48.9587,48.8748,48.9335,8568.0
2020-12-03 11:30:00,58.3,58.31,58.21,58.21,3822.0,48.9335,48.9419,48.858,48.858,3822.0
2020-12-03 11:35:00,58.19,58.28,58.17,58.28,6450.0,48.8412,48.9167,48.8244,48.9167,6450.0
2020-12-03 11:40:00,58.31,58.35,58.25,58.27,9283.5,48.9419,48.9755,48.8916,48.9084,9283.5
2020-12-03 11:45:00,58.27,58.27,58.16,58.17,8380.5,48.9084,48.9084,48.816,48.8244,8380.5
2020-12-03 11:50:00,58.16,58.17,58.12,58.12,9660.0,48.816,48.8244,48.7825,48.7825,9660.0
2020-12-03 11:55:00,58.13,58.18,58.11,58.11,9744.0,48.7908,48.8328,48.7741,48.7741,9744.0
2020-12-03 12:00:00,58.1,58.1,57.97,58.0,11664.0,48.7657,48.7657,48.6566,48.6817,11664.0
2020-12-03 12:05:00,58.0,58.0,57.95,57.98,3660.0,48.6817,48.6817,48.6398,48.6649,3660.0
2020-12-03 12:10:00,57.97,58.01,57.93,57.93,6450.0,48.6566,48.6901,48.623,48.623,6450.0
2020-12-03 12:15:00,57.98,58.0,57.95,57.99,4093.5,48.6649,48.6817,48.6398,48.6733,4093.5
2020-12-03 12:20:00,58.01,58.03,57.98,57.98,5937.0,48.6901,48.7069,48.6649,48.6649,5937.0
2020-12-03 12:25:00,57.97,57.99,57.92,57.93,7081.5,48.6566,48.6733,48.6146,48.623,7081.5
2020-12-03 12:30:00,57.91,58.01,57.91,57.94,12291.0,48.6062,48.6901,48.6062,48.6314,12291.0
2020-12-03 12:35:00,57.95,58.01,57.95,57.97,6007.5,48.6398,48.6901,48.6398,48.6566,6007.5
2020-12-03 12:40:00,57.97,58.01,57.93,58.01,8053.5,48.6566,48.6901,48.623,48.6901,8053.5
2020-12-03 12:45:00,58.0,58.01,57.93,57.99,4020.0,48.6817,48.6901,48.623,48.6733,4020.0
2020-12-03 12:50:00,57.96,57.98,57.93,57.98,3750.0,48.6482,48.6649,48.623,48.6649,3750.0
2020-12-03 12:55:00,57.99,57.99,57.94,57.97,5343.0,48.6733,48.6733,48.6314,48.6566,5343.0
2020-12-03 13:00:00,57.95,57.95,57.88,57.91,3810.0,48.6398,48.6398,48.581,48.6062,3810.0
2020-12-03 13:05:00,57.91,57.91,57.76,57.76,6403.5,48.6062,48.6062,48.4803,48.4803,6403.5
2020-12-03 13:10:00,57.8,57.8,57.75,57.78,11599.5,48.5139,48.5139,48.4719,48.4971,11599.5
2020-12-03 13:15:00,57.78,57.79,57.71,57.77,10332.0,48.4971,48.5055,48.4383,48.4887,10332.0
2020-12-03 13:20:00,57.77,57.85,57.77,57.85,5539.5,48.4887,48.5558,48.4887,48.5558,5539.5
2020-12-03 13:25:00,57.87,57.87,57.82,57.82,8655.0,48.5726,48.5726,48.5307,48.5307,8655.0
2020-12-03 13:30:00,57.8,57.83,57.79,57.79,5292.0,48.5139,48.539,48.5055,48.5055,5292.0
2020-12-03 13:35:00,57.77,57.82,57.77,57.82,3694.5,48.4887,48.5307,48.4887,48.5307,3694.5
2020-12-03 13:40:00,57.81,57.81,57.68,57.76,6802.5,48.5223,48.5223,48.4131,48.4803,6802.5
2020-12-03 13:45:00,57.76,57.78,57.71,57.77,45693.0,48.4803,48.4971,48.4383,48.4887,45693.0
2020-12-03 13:50:00,57.75,57.79,57.69,57.73,10035.0,48.4719,48.5055,48.4215,48.4551,10035.0
2020-12-03 13:55:00,57.73,57.73,57.67,57.69,7662.0,48.4551,48.4551,48.4048,48.4215,7662.0
2020-12-03 14:00:00,57.67,57.75,57.67,57.73,6906.0,48.4048,48.4719,48.4048,48.4551,6906.0
2020-12-03 14:05:00,57.73,57.75,57.69,57.73,7521.0,48.4551,48.4719,48.4215,48.4551,7521.0
2020-12-03 14:10:00,57.72,57.76,57.72,57.75,6247.5,48.4467,48.4803,48.4467,48.4719,6247.5
2020-12-03 14:15:00,57.74,57.77,57.72,57.72,7306.5,48.4635,48.4887,48.4467,48.4467,7306.5
2020-12-03 14:20:00,57.73,57.76,57.73,57.73,8445.0,48.4551,48.4803,48.4551,48.4551,8445.0
2020-12-03 14:25:00,57.72,57.73,57.67,57.68,29440.5,48.4467,48.4551,48.4048,48.4131,29440.5
2020-12-03 14:30:00,57.67,57.67,57.61,57.63,12441.0,48.4048,48.4048,48.3544,48.3712,12441.0
2020-12-03 14:35:00,57.64,57.7,57.55,57.7,15021.0,48.3796,48.4299,48.304,48.4299,15021.0
2020-12-03 14:40:00,57.7,57.72,57.69,57.69,6012.0,48.4299,48.4467,48.4215,48.4215,6012.0
2020-12-03 14:45:00,57.69,57.83,57.69,57.82,10612.5,48.4215,48.539,48.4215,48.5307,10612.5
2020-12-03 14:50:00,57.82,57.83,57.78,57.81,7012.5,48.5307,48.539,48.4971,48.5223,7012.5
2020-12-03 14:55:00,57.83,57.83,57.79,57.82,23713.5,48.539,48.539,48.5055,48.5307,23713.5
2020-12-03 15:00:00,57.82,57.84,57.81,57.83,13374.0,48.5307,48.5474,48.5223,48.539,13374.0
2020-12-03 15:05:00,57.84,57.85,57.76,57.8,15850.5,48.5474,48.5558,48.4803,48.5139,15850.5
2020-12-03 15:10:00,57.8,57.89,57.8,57.89,8778.0,48.5139,48.5894,48.5139,48.5894,8778.0
2020-12-03 15:15:00,57.89,57.93,57.89,57.93,6841.5,48.5894,48.623,48.5894,48.623,6841.5
2020-12-03 15:20:00,57.92,57.93,57.83,57.85,13150.5,48.6146,48.623,48.539,48.5558,13150.5
2020-12-03 15:25:00,57.84,57.88,57.83,57.88,10527.0,48.5474,48.581,48.539,48.581,10527.0
2020-12-03 15:30:00,57.9,57.91,57.78,57.81,15016.5,48.5978,48.6062,48.4971,48.5223,15016.5
2020-12-03 15:35:00,57.81,57.82,57.63,57.63,12283.5,48.5223,48.5307,48.3712,48.3712,12283.5
2020-12-03 15:40:00,57.6,57.69,57.47,57.68,14776.5,48.346,48.4215,48.2369,48.4131,14776.5
2020-12-03 15:45:00,57.67,57.76,57.58,57.72,22987.5,48.4048,48.4803,48.3292,48.4467,22987.5
2020-12-03 15:50:00,57.71,57.71,57.41,57.42,51394.5,48.4383,48.4383,48.1865,48.1949,51394.5
2020-12-03 15:55:00,57.42,57.53,57.39,57.49,116113.5,48.1949,48.2872,48.1697,48.2537,116113.5
2020-12-04 09:30:00,57.63,57.85,57.13,57.82,50229.0,48.3712,48.5558,47.9515,48.5307,50229.0
2020-12-04 09:35:00,57.85,57.85,57.71,57.84,4863.0,48.5558,48.5558,48.4383,48.5474,4863.0
2020-12-04 09:40:00,57.8,57.87,57.78,57.78,9946.5,48.5139,48.5726,48.4971,48.4971,9946.5
2020-12-04 09:45:00,57.83,57.97,57.8,57.8,5217.0,48.539,48.6566,48.5139,48.5139,5217.0
2020-12-04 09:50:00,57.74,57.88,57.74,57.8,3693.0,48.4635,48.581,48.4635,48.5139,3693.0
2020-12-04 09:55:00,57.78,57.85,57.63,57.66,10312.5,48.4971,48.5558,48.3712,48.3964,10312.5
2020-12-04 10:00:00,57.68,57.79,57.6,57.67,15094.5,48.4131,48.5055,48.346,48.4048,15094.5
2020-12-04 10:05:00,57.67,57.73,57.64,57.65,21264.0,48.4048,48.4551,48.3796,48.388,21264.0
2020-12-04 10:10:00,57.65,57.73,57.59,57.73,11259.0,48.388,48.4551,48.3376,48.4551,11259.0
2020-12-04 10:15:00,57.75,57.83,57.74,57.79,73441.5,48.4719,48.539,48.4635,48.5055,73441.5
2020-12-04 10:20:00,57.79,57.91,57.79,57.89,39375.0,48.5055,48.6062,48.5055,48.5894,39375.0
2020-12-04 10:25:00,57.87,57.93,57.86,57.9,19075.5,48.5726,48.623,48.5642,48.5978,19075.5
2020-12-04 10:30:00,57.91,57.99,57.86,57.89,30225.0,48.6062,48.6733,48.5642,48.5894,30225.0
2020-12-04 10:35:00,57.88,57.91,57.81,57.9,13213.5,48.581,48.6062,48.5223,48.5978,13213.5
2020-12-04 10:40:00,57.91,57.93,57.87,57.89,60261.0,48.6062,48.623,48.5726,48.5894,60261.0
2020-12-04 10:45:00,57.89,57.93,57.82,57.91,33634.5,48.5894,48.623,48.5307,48.6062,33634.5
2020-12-04 10:50:00,57.92,58.03,57.91,58.03,55104.0,48.6146,48.7069,48.6062,48.7069,55104.0
2020-12-04 10:55:00,58.03,58.07,57.97,58.0,25162.5,48.7069,48.7405,48.6566,48.6817,25162.5
2020-12-04 11:00:00,58.0,58.21,57.99,58.21,20595.0,48.6817,48.858,48.6733,48.858,20595.0
2020-12-04 11:05:00,58.23,58.26,58.18,58.2,24006.0,48.8748,48.9,48.8328,48.8496,24006.0
2020-12-04 11:10:00,58.2,58.22,58.14,58.14,24522.0,48.8496,48.8664,48.7992,48.7992,24522.0
2020-12-04 11:15:00,58.15,58.17,58.07,58.07,4399.5,48.8076,48.8244,48.7405,48.7405,4399.5
2020-12-04 11:20:00,58.09,58.11,58.02,58.09,27865.5,48.7573,48.7741,48.6985,48.7573,27865.5
2020-12-04 11:25:00,58.11,58.13,58.03,58.03,7183.5,48.7741,48.7908,48.7069,48.7069,7183.5
2020-12-04 11:30:00,58.04,58.07,58.01,58.01,6147.0,48.7153,48.7405,48.6901,48.6901,6147.0
2020-12-04 11:35:00,58.0,58.01,57.95,57.97,18232.5,48.6817,48.6901,48.6398,48.6566,18232.5
2020-12-04 11:40:00,57.98,58.0,57.93,57.96,11346.0,48.6649,48.6817,48.623,48.6482,11346.0
2020-12-04 11:45:00,57.96,58.01,57.93,57.94,7114.5,48.6482,48.6901,48.623,48.6314,7114.5
2020-12-04 11:50:00,57.95,57.99,57.93,57.95,17743.5,48.6398,48.6733,48.623,48.6398,17743.5
2020-12-04 11:55:00,57.97,57.97,57.89,57.89,17485.5,48.6566,48.6566,48.5894,48.5894,17485.5
2020-12-04 12:00:00,57.9,57.95,57.9,57.93,7500.0,48.5978,48.6398,48.5978,48.623,7500.0
2020-12-04 12:05:00,57.92,57.93,57.82,57.82,20926.5,48.6146,48.623,48.5307,48.5307,20926.5
2020-12-04 12:10:00,57.82,57.83,57.69,57.73,30096.0,48.5307,48.539,48.4215,48.4551,30096.0
2020-12-04 12:15:00,57.72,57.72,57.63,57.67,16741.5,48.4467,48.4467,48.3712,48.4048,16741.5
2020-12-04 12:20:00,57.67,57.73,57.59,57.73,9663.0,48.4048,48.4551,48.3376,48.4551,9663.0
2020-12-04 12:25:00,57.73,57.73,57.69,57.7,4656.0,48.4551,48.4551,48.4215,48.4299,4656.0
2020-12-04 12:30:00,57.67,57.72,57.67,57.68,8410.5,48.4048,48.4467,48.4048,48.4131,8410.5
2020-12-04 12:35:00,57.67,57.73,57.65,57.73,4996.5,48.4048,48.4551,48.388,48.4551,4996.5
2020-12-04 12:40:00,57.73,57.77,57.69,57.73,10053.0,48.4551,48.4887,48.4215,48.4551,10053.0
2020-12-04 12:45:00,57.74,57.76,57.65,57.65,9387.0,48.4635,48.4803,48.388,48.388,9387.0
2020-12-04 12:50:00,57.67,57.68,57.62,57.65,7941.0,48.4048,48.4131,48.3628,48.388,7941.0
2020-12-04 12:55:00,57.67,57.71,57.63,57.69,6964.5,48.4048,48.4383,48.3712,48.4215,6964.5
2020-12-04 13:00:00,57.69,57.72,57.61,57.61,10609.5,48.4215,48.4467,48.3544,48.3544,10609.5
2020-12-04 13:05:00,57.6,57.71,57.59,57.69,17644.5,48.346,48.4383,48.3376,48.4215,17644.5
2020-12-04 13:10:00,57.69,57.73,57.67,57.73,6136.5,48.4215,48.4551,48.4048,48.4551,6136.5
2020-12-04 13:15:00,57.72,57.79,57.69,57.77,6273.0,48.4467,48.5055,48.4215,48.4887,6273.0
2020-12-04 13:20:00,57.76,57.77,57.74,57.77,4455.0,48.4803,48.4887,48.4635,48.4887,4455.0
2020-12-04 13:25:00,57.78,57.8,57.62,57.62,15388.5,48.4971,48.5139,48.3628,48.3628,15388.5
2020-12-04 13:30:00,57.63,57.66,57.61,57.65,15067.5,48.3712,48.3964,48.3544,48.388,15067.5
2020-12-04 13:35:00,57.66,57.76,57.65,57.76,13723.5,48.3964,48.4803,48.388,48.4803,13723.5
2020-12-04 13:40:00,57.75,57.76,57.74,57.74,4993.5,48.4719,48.4803,48.4635,48.4635,4993.5
2020-12-04 13:45:00,57.77,57.81,57.75,57.78,19909.5,48.4887,48.5223,48.4719,48.4971,19909.5
2020-12-04 13:50:00,57.77,57.81,57.76,57.79,9817.5,48.4887,48.5223,48.4803,48.5055,9817.5
2020-12-04 13:55:00,57.78,57.78,57.73,57.73,10351.5,48.4971,48.4971,48.4551,48.4551,10351.5
2020-12-04 14:00:00,57.67,57.73,57.64,57.73,13371.0,48.4048,48.4551,48.3796,48.4551,13371.0
2020-12-04 14:05:00,57.72,57.75,57.68,57.69,8805.0,48.4467,48.4719,48.4131,48.4215,8805.0
2020-12-04 14:10:00,57.69,57.77,57.69,57.74,8458.5,48.4215,48.4887,48.4215,48.4635,8458.5
2020-12-04 14:15:00,57.73,57.75,57.69,57.73,7258.5,48.4551,48.4719,48.4215,48.4551,7258.5
2020-12-04 14:20:00,57.75,57.82,57.74,57.78,32308.5,48.4719,48.5307,48.4635,48.4971,32308.5
2020-12-04 14:25:00,57.78,57.86,57.73,57.86,26290.5,48.4971,48.5642,48.4551,48.5642,26290.5
2020-12-04 14:30:00,57.87,57.97,57.85,57.9,11815.5,48.5726,48.6566,48.5558,48.5978,11815.5
2020-12-04 14:35:00,57.89,57.91,57.87,57.9,10920.0,48.5894,48.6062,48.5726,48.5978,10920.0
2020-12-04 14:40:00,57.9,57.91,57.87,57.91,20665.5,48.5978,48.6062,48.5726,48.6062,20665.5
2020-12-04 14:45:00,57.91,57.91,57.84,57.85,11050.5,48.6062,48.6062,48.5474,48.5558,11050.5
2020-12-04 14:50:00,57.85,57.91,57.85,57.86,18735.0,48.5558,48.6062,48.5558,48.5642,18735.0
2020-12-04 14:55:00,57.87,57.93,57.85,57.89,16039.5,48.5726,48.623,48.5558,48.5894,16039.5
2020-12-04 15:00:00,57.91,57.97,57.88,57.89,19192.5,48.6062,48.6566,48.581,48.5894,19192.5
2020-12-04 15:05:00,57.89,57.9,57.86,57.89,22285.5,48.5894,48.5978,48.5642,48.5894,22285.5
2020-12-04 15:10:00,57.89,57.91,57.79,57.81,16735.5,48.5894,48.6062,48.5055,48.5223,16735.5
2020-12-04 15:15:00,57.81,57.81,57.75,57.77,20170.5,48.5223,48.5223,48.4719,48.4887,20170.5
2020-12-04 15:20:00,57.75,57.81,57.75,57.81,13581.0,48.4719,48.5223,48.4719,48.5223,13581.0
2020-12-04 15:25:00,57.8,57.81,57.72,57.77,22971.0,48.5139,48.5223,48.4467,48.4887,22971.0
2020-12-04 15:30:00,57.78,57.79,57.72,57.75,22459.5,48.4971,48.5055,48.4467,48.4719,22459.5
2020-12-04 15:35:00,57.73,57.77,57.69,57.69,32883.0,48.4551,48.4887,48.4215,48.4215,32883.0
2020-12-04 15:40:00,57.69,57.79,57.69,57.79,39777.0,48.4215,48.5055,48.4215,48.5055,39777.0
2020-12-04 15:45:00,57.78,57.78,57.71,57.75,25360.5,48.4971,48.4971,48.4383,48.4719,25360.5
2020-12-04 15:50:00,57.76,57.77,57.67,57.73,76957.5,48.4803,48.4887,48.4048,48.4551,76957.5
2020-12-04 15:55:00,57.73,57.8,57.65,57.8,112321.5,48.4551,48.5139,48.388,48.5139,112321.5
2020-12-07 09:30:00,57.68,57.68,57.41,57.62,26530.5,48.4131,48.4131,48.1865,48.3628,26530.5
2020-12-07 09:35:00,57.53,57.68,57.49,57.64,24495.0,48.2872,48.4131,48.2537,48.3796,24495.0
2020-12-07 09:40:00,57.61,57.65,57.36,57.49,9450.0,48.3544,48.388,48.1446,48.2537,9450.0
2020-12-07 09:45:00,57.49,57.5,57.33,57.45,37789.5,48.2537,48.2621,48.1194,48.2201,37789.5
2020-12-07 09:50:00,57.56,57.56,57.34,57.39,19392.0,48.3124,48.3124,48.1278,48.1697,19392.0
2020-12-07 09:55:00,57.45,57.7,57.39,57.65,21355.5,48.2201,48.4299,48.1697,48.388,21355.5
2020-12-07 10:00:00,57.63,57.75,57.56,57.75,5035.5,48.3712,48.4719,48.3124,48.4719,5035.5
2020-12-07 10:05:00,57.71,57.75,57.62,57.65,4675.5,48.4383,48.4719,48.3628,48.388,4675.5
2020-12-07 10:10:00,57.72,57.82,57.69,57.76,6150.0,48.4467,48.5307,48.4215,48.4803,6150.0
2020-12-07 10:15:00,57.75,57.87,57.71,57.86,4050.0,48.4719,48.5726,48.4383,48.5642,4050.0
2020-12-07 10:20:00,57.87,57.87,57.72,57.77,8185.5,48.5726,48.5726,48.4467,48.4887,8185.5
2020-12-07 10:25:00,57.78,57.81,57.71,57.73,7747.5,48.4971,48.5223,48.4383,48.4551,7747.5
2020-12-07 10:30:00,57.77,57.77,57.65,57.77,2550.0,48.4887,48.4887,48.388,48.4887,2550.0
2020-12-07 10:35:00,57.75,57.87,57.74,57.86,8854.5,48.4719,48.5726,48.4635,48.5642,8854.5
2020-12-07 10:40:00,57.84,57.87,57.83,57.83,3597.0,48.5474,48.5726,48.539,48.539,3597.0
2020-12-07 10:45:00,57.77,57.81,57.77,57.81,4236.0,48.4887,48.5223,48.4887,48.5223,4236.0
2020-12-07 10:50:00,57.78,57.83,57.76,57.81,6060.0,48.4971,48.539,48.4803,48.5223,6060.0
2020-12-07 10:55:00,57.81,57.81,57.73,57.77,4950.0,48.5223,48.5223,48.4551,48.4887,4950.0
2020-12-07 11:00:00,57.77,57.81,57.76,57.77,4200.0,48.4887,48.5223,48.4803,48.4887,4200.0
2020-12-07 11:05:00,57.77,57.82,57.74,57.79,8175.0,48.4887,48.5307,48.4635,48.5055,8175.0
2020-12-07 11:10:00,57.79,57.83,57.74,57.79,6579.0,48.5055,48.539,48.4635,48.5055,6579.0
2020-12-07 11:15:00,57.79,57.81,57.71,57.71,5100.0,48.5055,48.5223,48.4383,48.4383,5100.0
2020-12-07 11:20:00,57.71,57.8,57.67,57.75,5175.0,48.4383,48.5139,48.4048,48.4719,5175.0
2020-12-07 11:25:00,57.71,57.77,57.71,57.74,3039.0,48.4383,48.4887,48.4383,48.4635,3039.0
2020-12-07 11:30:00,57.73,57.74,57.69,57.72,3900.0,48.4551,48.4635,48.4215,48.4467,3900.0
2020-12-07 11:35:00,57.74,57.77,57.72,57.72,4350.0,48.4635,48.4887,48.4467,48.4467,4350.0
2020-12-07 11:40:00,57.74,57.79,57.66,57.71,17704.5,48.4635,48.5055,48.3964,48.4383,17704.5
2020-12-07 11:45:00,57.67,57.68,57.63,57.63,1950.0,48.4048,48.4131,48.3712,48.3712,1950.0
2020-12-07 11:50:00,57.61,57.63,57.58,57.59,3000.0,48.3544,48.3712,48.3292,48.3376,3000.0
2020-12-07 11:55:00,57.58,57.64,57.56,57.61,10863.0,48.3292,48.3796,48.3124,48.3544,10863.0
2020-12-07 12:00:00,57.61,57.63,57.56,57.61,5715.0,48.3544,48.3712,48.3124,48.3544,5715.0
2020-12-07 12:05:00,57.61,57.65,57.6,57.64,2550.0,48.3544,48.388,48.346,48.3796,2550.0
2020-12-07 12:10:00,57.69,57.7,57.66,57.67,2925.0,48.4215,48.4299,48.3964,48.4048,2925.0
2020-12-07 12:15:00,57.67,57.67,57.64,57.65,2400.0,48.4048,48.4048,48.3796,48.388,2400.0
2020-12-07 12:20:00,57.64,57.65,57.59,57.59,3279.0,48.3796,48.388,48.3376,48.3376,3279.0
2020-12-07 12:25:00,57.59,57.59,57.55,57.55,7848.0,48.3376,48.3376,48.304,48.304,7848.0
2020-12-07 12:30:00,57.55,57.55,57.51,57.51,2700.0,48.304,48.304,48.2705,48.2705,2700.0
2020-12-07 12:35:00,57.53,57.53,57.48,57.48,4200.0,48.2872,48.2872,48.2453,48.2453,4200.0
2020-12-07 12:40:00,57.47,57.47,57.43,57.43,4983.0,48.2369,48.2369,48.2033,48.2033,4983.0
2020-12-07 12:45:00,57.44,57.45,57.37,57.37,6340.5,48.2117,48.2201,48.1529,48.1529,6340.5
2020-12-07 12:50:00,57.38,57.4,57.35,57.35,4839.0,48.1613,48.1781,48.1362,48.1362,4839.0
2020-12-07 12:55:00,57.34,57.38,57.31,57.31,4551.0,48.1278,48.1613,48.1026,48.1026,4551.0
2020-12-07 13:00:00,57.29,57.33,57.27,57.33,4350.0,48.0858,48.1194,48.069,48.1194,4350.0
2020-12-07 13:05:00,57.35,57.35,57.27,57.28,12055.5,48.1362,48.1362,48.069,48.0774,12055.5
2020-12-07 13:10:00,57.27,57.29,57.24,57.24,1950.0,48.069,48.0858,48.0438,48.0438,1950.0
2020-12-07 13:15:00,57.24,57.28,57.23,57.28,4497.0,48.0438,48.0774,48.0354,48.0774,4497.0
2020-12-07 13:20:00,57.27,57.35,57.25,57.3,7264.5,48.069,48.1362,48.0522,48.0942,7264.5
2020-12-07 13:25:00,57.3,57.31,57.27,57.29,6285.0,48.0942,48.1026,48.069,48.0858,6285.0
2020-12-07 13:30:00,57.29,57.35,57.29,57.35,3244.5,48.0858,48.1362,48.0858,48.1362,3244.5
2020-12-07 13:35:00,57.38,57.41,57.34,57.36,6039.0,48.1613,48.1865,48.1278,48.1446,6039.0
2020-12-07 13:40:00,57.31,57.31,57.22,57.22,3601.5,48.1026,48.1026,48.027,48.027,3601.5
2020-12-07 13:45:00,57.21,57.29,57.21,57.27,3843.0,48.0187,48.0858,48.0187,48.069,3843.0
2020-12-07 13:50:00,57.27,57.27,57.22,57.24,2100.0,48.069,48.069,48.027,48.0438,2100.0
2020-12-07 13:55:00,57.23,57.26,57.18,57.23,3460.5,48.0354,48.0606,47.9935,48.0354,3460.5
2020-12-07 14:00:00,57.21,57.24,57.17,57.2,5491.5,48.0187,48.0438,47.9851,48.0103,5491.5
2020-12-07 14:05:00,57.23,57.3,57.23,57.28,4797.0,48.0354,48.0942,48.0354,48.0774,4797.0
2020-12-07 14:10:00,57.27,57.28,57.23,57.27,4606.5,48.069,48.0774,48.0354,48.069,4606.5
2020-12-07 14:15:00,57.28,57.3,57.23,57.26,6337.5,48.0774,48.0942,48.0354,48.0606,6337.5
2020-12-07 14:20:00,57.27,57.35,57.27,57.32,6790.5,48.069,48.1362,48.069,48.111,6790.5
2020-12-07 14:25:00,57.33,57.37,57.31,57.37,2793.0,48.1194,48.1529,48.1026,48.1529,2793.0
2020-12-07 14:30:00,57.36,57.42,57.36,57.39,6768.0,48.1446,48.1949,48.1446,48.1697,6768.0
2020-12-07 14:35:00,57.42,57.44,57.41,57.43,3223.5,48.1949,48.2117,48.1865,48.2033,3223.5
2020-12-07 14:40:00,57.45,57.47,57.44,57.47,5325.0,48.2201,48.2369,48.2117,48.2369,5325.0
2020-12-07 14:45:00,57.48,57.48,57.39,57.39,6172.5,48.2453,48.2453,48.1697,48.1697,6172.5
2020-12-07 14:50:00,57.39,57.45,57.36,57.43,13795.5,48.1697,48.2201,48.1446,48.2033,13795.5
2020-12-07 14:55:00,57.42,57.44,57.38,57.39,8149.5,48.1949,48.2117,48.1613,48.1697,8149.5
2020-12-07 15:00:00,57.39,57.45,57.36,57.45,4740.0,48.1697,48.2201,48.1446,48.2201,4740.0
2020-12-07 15:05:00,57.45,57.45,57.39,57.41,9150.0,48.2201,48.2201,48.1697,48.1865,9150.0
2020-12-07 15:10:00,57.4,57.47,57.4,57.42,17097.0,48.1781,48.2369,48.1781,48.1949,17097.0
2020-12-07 15:15:00,57.44,57.49,57.41,57.47,9558.0,48.2117,48.2537,48.1865,48.2369,9558.0
2020-12-07 15:20:00,57.48,57.51,57.45,57.46,8433.0,48.2453,48.2705,48.2201,48.2285,8433.0
2020-12-07 15:25:00,57.47,57.52,57.47,57.49,9429.0,48.2369,48.2789,48.2369,48.2537,9429.0
2020-12-07 15:30:00,57.51,57.55,57.48,57.53,19267.5,48.2705,48.304,48.2453,48.2872,19267.5
2020-12-07 15:35:00,57.52,57.52,57.45,57.49,10374.0,48.2789,48.2789,48.2201,48.2537,10374.0
2020-12-07 15:40:00,57.49,57.49,57.36,57.39,15156.0,48.2537,48.2537,48.1446,48.1697,15156.0
2020-12-07 15:45:00,57.41,57.41,57.31,57.34,25026.0,48.1865,48.1865,48.1026,48.1278,25026.0
2020-12-07 15:50:00,57.32,57.49,57.31,57.49,39151.5,48.111,48.2537,48.1026,48.2537,39151.5
2020-12-07 15:55:00,57.52,57.56,57.46,57.54,65194.5,48.2789,48.3124,48.2285,48.2956,65194.5
2020-12-08 09:30:00,57.44,57.64,57.41,57.53,21486.0,48.2117,48.3796,48.1865,48.2872,21486.0
2020-12-08 09:35:00,57.47,57.63,57.47,57.5,4519.5,48.2369,48.3712,48.2369,48.2621,4519.5
2020-12-08 09:40:00,57.52,57.62,57.49,57.61,2233.5,48.2789,48.3628,48.2537,48.3544,2233.5
2020-12-08 09:45:00,57.79,57.91,57.64,57.64,2868.0,48.5055,48.6062,48.3796,48.3796,2868.0
2020-12-08 09:50:00,57.63,57.69,57.55,57.55,4213.5,48.3712,48.4215,48.304,48.304,4213.5
2020-12-08 09:55:00,57.6,57.66,57.49,57.59,4759.5,48.346,48.3964,48.2537,48.3376,4759.5
2020-12-08 10:00:00,57.63,57.67,57.51,57.51,7995.0,48.3712,48.4048,48.2705,48.2705,7995.0
2020-12-08 10:05:00,57.52,57.72,57.51,57.71,4560.0,48.2789,48.4467,48.2705,48.4383,4560.0
2020-12-08 10:10:00,57.71,57.81,57.65,57.7,4357.5,48.4383,48.5223,48.388,48.4299,4357.5
2020-12-08 10:15:00,57.68,57.74,57.63,57.74,3349.5,48.4131,48.4635,48.3712,48.4635,3349.5
2020-12-08 10:20:00,57.73,57.73,57.67,57.67,4116.0,48.4551,48.4551,48.4048,48.4048,4116.0
2020-12-08 10:25:00,57.67,57.72,57.65,57.67,3769.5,48.4048,48.4467,48.388,48.4048,3769.5
2020-12-08 10:30:00,57.62,57.71,57.61,57.7,3649.5,48.3628,48.4383,48.3544,48.4299,3649.5
2020-12-08 10:35:00,57.71,57.75,57.64,57.65,4975.5,48.4383,48.4719,48.3796,48.388,4975.5
2020-12-08 10:40:00,57.68,57.69,57.61,57.61,2550.0,48.4131,48.4215,48.3544,48.3544,2550.0
2020-12-08 10:45:00,57.62,57.65,57.58,57.59,3772.5,48.3628,48.388,48.3292,48.3376,3772.5
2020-12-08 10:50:00,57.57,57.63,57.57,57.59,4828.5,48.3208,48.3712,48.3208,48.3376,4828.5
2020-12-08 10:55:00,57.62,57.65,57.54,57.59,4063.5,48.3628,48.388,48.2956,48.3376,4063.5
2020-12-08 11:00:00,57.6,57.76,57.6,57.76,2358.0,48.346,48.4803,48.346,48.4803,2358.0
2020-12-08 11:05:00,57.77,57.87,57.75,57.79,8850.0,48.4887,48.5726,48.4719,48.5055,8850.0
2020-12-08 11:10:00,57.77,57.79,57.73,57.75,3381.0,48.4887,48.5055,48.4551,48.4719,3381.0
2020-12-08 11:15:00,57.79,57.84,57.75,57.84,4089.0,48.5055,48.5474,48.4719,48.5474,4089.0
2020-12-08 11:20:00,57.79,57.79,57.75,57.75,6004.5,48.5055,48.5055,48.4719,48.4719,6004.5
2020-12-08 11:25:00,57.79,57.79,57.72,57.74,3205.5,48.5055,48.5055,48.4467,48.4635,3205.5
2020-12-08 11:30:00,57.74,57.8,57.73,57.75,3651.0,48.4635,48.5139,48.4551,48.4719,3651.0
2020-12-08 11:35:00,57.75,57.76,57.67,57.73,4281.0,48.4719,48.4803,48.4048,48.4551,4281.0
2020-12-08 11:40:00,57.75,57.78,57.71,57.75,2715.0,48.4719,48.4971,48.4383,48.4719,2715.0
2020-12-08 11:45:00,57.74,57.77,57.73,57.75,3045.0,48.4635,48.4887,48.4551,48.4719,3045.0
2020-12-08 11:50:00,57.74,57.76,57.74,57.75,3262.5,48.4635,48.4803,48.4635,48.4719,3262.5
2020-12-08 11:55:00,57.72,57.74,57.69,57.7,2850.0,48.4467,48.4635,48.4215,48.4299,2850.0
2020-12-08 12:00:00,57.7,57.7,57.6,57.61,4800.0,48.4299,48.4299,48.346,48.3544,4800.0
2020-12-08 12:05:00,57.65,57.65,57.59,57.6,5971.5,48.388,48.388,48.3376,48.346,5971.5
2020-12-08 12:10:00,57.58,57.64,57.58,57.62,3037.5,48.3292,48.3796,48.3292,48.3628,3037.5
2020-12-08 12:15:00,57.64,57.65,57.63,57.63,1350.0,48.3796,48.388,48.3712,48.3712,1350.0
2020-12-08 12:20:00,57.63,57.67,57.63,57.65,3900.0,48.3712,48.4048,48.3712,48.388,3900.0
2020-12-08 12:25:00,57.64,57.68,57.64,57.68,2250.0,48.3796,48.4131,48.3796,48.4131,2250.0
2020-12-08 12:30:00,57.67,57.71,57.67,57.69,6129.0,48.4048,48.4383,48.4048,48.4215,6129.0
2020-12-08 12:35:00,57.69,57.72,57.69,57.71,1537.5,48.4215,48.4467,48.4215,48.4383,1537.5
2020-12-08 12:40:00,57.73,57.76,57.67,57.69,2371.5,48.4551,48.4803,48.4048,48.4215,2371.5
2020-12-08 12:45:00,57.71,57.73,57.68,57.73,5671.5,48.4383,48.4551,48.4131,48.4551,5671.5
2020-12-08 12:50:00,57.72,57.75,57.72,57.72,2265.0,48.4467,48.4719,48.4467,48.4467,2265.0
2020-12-08 12:55:00,57.7,57.71,57.64,57.64,3295.5,48.4299,48.4383,48.3796,48.3796,3295.5
2020-12-08 13:00:00,57.68,57.74,57.61,57.61,9541.5,48.4131,48.4635,48.3544,48.3544,9541.5
2020-12-08 13:05:00,57.61,57.63,57.57,57.58,6811.5,48.3544,48.3712,48.3208,48.3292,6811.5
2020-12-08 13:10:00,57.57,57.61,57.51,57.56,19081.5,48.3208,48.3544,48.2705,48.3124,19081.5
2020-12-08 13:15:00,57.57,57.63,57.55,57.62,5100.0,48.3208,48.3712,48.304,48.3628,5100.0
2020-12-08 13:20:00,57.63,57.69,57.57,57.68,13423.5,48.3712,48.4215,48.3208,48.4131,13423.5
2020-12-08 13:25:00,57.68,57.69,57.61,57.67,7648.5,48.4131,48.4215,48.3544,48.4048,7648.5
2020-12-08 13:30:00,57.69,57.76,57.65,57.76,9816.0,48.4215,48.4803,48.388,48.4803,9816.0
2020-12-08 13:35:00,57.74,57.81,57.73,57.74,14607.0,48.4635,48.5223,48.4551,48.4635,14607.0
2020-12-08 13:40:00,57.74,57.79,57.73,57.76,6322.5,48.4635,48.5055,48.4551,48.4803,6322.5
2020-12-08 13:45:00,57.78,57.81,57.77,57.8,4806.0,48.4971,48.5223,48.4887,48.5139,4806.0
2020-12-08 13:50:00,57.81,57.81,57.76,57.76,6388.5,48.5223,48.5223,48.4803,48.4803,6388.5
2020-12-08 13:55:00,57.78,57.81,57.78,57.8,4216.5,48.4971,48.5223,48.4971,48.5139,4216.5
2020-12-08 14:00:00,57.8,57.85,57.79,57.85,5433.0,48.5139,48.5558,48.5055,48.5558,5433.0
2020-12-08 14:05:00,57.83,57.84,57.8,57.8,12835.5,48.539,48.5474,48.5139,48.5139,12835.5
2020-12-08 14:10:00,57.8,57.81,57.73,57.77,13948.5,48.5139,48.5223,48.4551,48.4887,13948.5
2020-12-08 14:15:00,57.78,57.82,57.77,57.81,8931.0,48.4971,48.5307,48.4887,48.5223,8931.0
2020-12-08 14:20:00,57.8,57.81,57.77,57.77,7290.0,48.5139,48.5223,48.4887,48.4887,7290.0
2020-12-08 14:25:00,57.78,57.81,57.78,57.79,8709.0,48.4971,48.5223,48.4971,48.5055,8709.0
2020-12-08 14:30:00,57.8,57.82,57.79,57.79,5784.0,48.5139,48.5307,48.5055,48.5055,5784.0
2020-12-08 14:35:00,57.8,57.81,57.69,57.7,8692.5,48.5139,48.5223,48.4215,48.4299,8692.5
2020-12-08 14:40:00,57.7,57.72,57.68,57.68,7249.5,48.4299,48.4467,48.4131,48.4131,7249.5
2020-12-08 14:45:00,57.68,57.69,57.65,57.65,5923.5,48.4131,48.4215,48.388,48.388,5923.5
2020-12-08 14:50:00,57.65,57.65,57.61,57.61,6856.5,48.388,48.388,48.3544,48.3544,6856.5
2020-12-08 14:55:00,57.63,57.63,57.61,57.62,2587.5,48.3712,48.3712,48.3544,48.3628,2587.5
2020-12-08 15:00:00,57.59,57.62,57.59,57.59,5100.0,48.3376,48.3628,48.3376,48.3376,5100.0
2020-12-08 15:05:00,57.59,57.6,57.58,57.6,6312.0,48.3376,48.346,48.3292,48.346,6312.0
2020-12-08 15:10:00,57.6,57.61,57.55,57.57,9615.0,48.346,48.3544,48.304,48.3208,9615.0
2020-12-08 15:15:00,57.57,57.57,57.53,57.56,5496.0,48.3208,48.3208,48.2872,48.3124,5496.0
2020-12-08 15:20:00,57.55,57.57,57.53,57.53,9295.5,48.304,48.3208,48.2872,48.2872,9295.5
2020-12-08 15:25:00,57.55,57.55,57.53,57.54,8788.5,48.304,48.304,48.2872,48.2956,8788.5
2020-12-08 15:30:00,57.55,57.57,57.55,57.56,8710.5,48.304,48.3208,48.304,48.3124,8710.5
2020-12-08 15:35:00,57.55,57.58,57.49,57.55,15295.5,48.304,48.3292,48.2537,48.304,15295.5
2020-12-08 15:40:00,57.56,57.58,57.55,57.55,10047.0,48.3124,48.3292,48.304,48.304,10047.0
2020-12-08 15:45:00,57.55,57.59,57.55,57.56,18405.0,48.304,48.3376,48.304,48.3124,18405.0
2020-12-08 15:50:00,57.55,57.57,57.5,57.51,31279.5,48.304,48.3208,48.2621,48.2705,31279.5
2020-12-08 15:55:00,57.51,57.62,57.51,57.61,98007.0,48.2705,48.3628,48.2705,48.3544,98007.0
2020-12-09 09:30:00,57.63,57.74,57.4,57.66,37179.0,48.3712,48.4635,48.1781,48.3964,37179.0
2020-12-09 09:35:00,57.7,57.88,57.7,57.82,2742.0,48.4299,48.581,48.4299,48.5307,2742.0
2020-12-09 09:40:00,57.85,57.85,57.69,57.69,6300.0,48.5558,48.5558,48.4215,48.4215,6300.0
2020-12-09 09:45:00,57.69,57.79,57.51,57.79,7848.0,48.4215,48.5055,48.2705,48.5055,7848.0
2020-12-09 09:50:00,57.69,57.93,57.69,57.93,8910.0,48.4215,48.623,48.4215,48.623,8910.0
2020-12-09 09:55:00,57.93,57.93,57.65,57.7,6793.5,48.623,48.623,48.388,48.4299,6793.5
2020-12-09 10:00:00,57.7,57.75,57.61,57.68,8719.5,48.4299,48.4719,48.3544,48.4131,8719.5
2020-12-09 10:05:00,57.68,57.77,57.67,57.68,7710.0,48.4131,48.4887,48.4048,48.4131,7710.0
2020-12-09 10:10:00,57.67,57.67,57.53,57.56,8100.0,48.4048,48.4048,48.2872,48.3124,8100.0
2020-12-09 10:15:00,57.62,57.73,57.59,57.59,5400.0,48.3628,48.4551,48.3376,48.3376,5400.0
2020-12-09 10:20:00,57.65,57.65,57.48,57.48,10815.0,48.388,48.388,48.2453,48.2453,10815.0
2020-12-09 10:25:00,57.51,57.68,57.5,57.59,9088.5,48.2705,48.4131,48.2621,48.3376,9088.5
2020-12-09 10:30:00,57.6,57.68,57.59,57.65,3547.5,48.346,48.4131,48.3376,48.388,3547.5
2020-12-09 10:35:00,57.66,57.66,57.57,57.57,7339.5,48.3964,48.3964,48.3208,48.3208,7339.5
2020-12-09 10:40:00,57.59,57.61,57.55,57.59,3450.0,48.3376,48.3544,48.304,48.3376,3450.0
2020-12-09 10:45:00,57.59,57.6,57.5,57.5,6150.0,48.3376,48.346,48.2621,48.2621,6150.0
2020-12-09 10:50:00,57.48,57.55,57.48,57.55,5758.5,48.2453,48.304,48.2453,48.304,5758.5
2020-12-09 10:55:00,57.54,57.54,57.43,57.52,18477.0,48.2956,48.2956,48.2033,48.2789,18477.0
2020-12-09 11:00:00,57.49,57.67,57.48,57.64,8200.5,48.2537,48.4048,48.2453,48.3796,8200.5
2020-12-09 11:05:00,57.63,57.67,57.5,57.61,9676.5,48.3712,48.4048,48.2621,48.3544,9676.5
2020-12-09 11:10:00,57.64,57.64,57.55,57.58,2917.5,48.3796,48.3796,48.304,48.3292,2917.5
2020-12-09 11:15:00,57.6,57.61,57.54,57.55,2250.0,48.346,48.3544,48.2956,48.304,2250.0
2020-12-09 11:20:00,57.55,57.61,57.51,57.59,6000.0,48.304,48.3544,48.2705,48.3376,6000.0
2020-12-09 11:25:00,57.57,57.67,57.52,57.65,6744.0,48.3208,48.4048,48.2789,48.388,6744.0
2020-12-09 11:30:00,57.64,57.64,57.59,57.59,5100.0,48.3796,48.3796,48.3376,48.3376,5100.0
2020-12-09 11:35:00,57.58,57.66,57.58,57.66,3300.0,48.3292,48.3964,48.3292,48.3964,3300.0
2020-12-09 11:40:00,57.66,57.71,57.66,57.71,3613.5,48.3964,48.4383,48.3964,48.4383,3613.5
2020-12-09 11:45:00,57.73,57.75,57.7,57.72,9450.0,48.4551,48.4719,48.4299,48.4467,9450.0
2020-12-09 11:50:00,57.72,57.87,57.71,57.87,21952.5,48.4467,48.5726,48.4383,48.5726,21952.5
2020-12-09 11:55:00,57.89,57.96,57.83,57.86,10336.5,48.5894,48.6482,48.539,48.5642,10336.5
2020-12-09 12:00:00,57.87,57.9,57.87,57.89,11088.0,48.5726,48.5978,48.5726,48.5894,11088.0
2020-12-09 12:05:00,57.91,57.97,57.88,57.95,31428.0,48.6062,48.6566,48.581,48.6398,31428.0
2020-12-09 12:10:00,57.95,57.99,57.93,57.96,20205.0,48.6398,48.6733,48.623,48.6482,20205.0
2020-12-09 12:15:00,57.95,58.11,57.95,58.07,58638.0,48.6398,48.7741,48.6398,48.7405,58638.0
2020-12-09 12:20:00,58.05,58.07,58.02,58.03,7717.5,48.7237,48.7405,48.6985,48.7069,7717.5
2020-12-09 12:25:00,58.08,58.09,58.03,58.05,5493.0,48.7489,48.7573,48.7069,48.7237,5493.0
2020-12-09 12:30:00,58.05,58.09,58.01,58.09,8079.0,48.7237,48.7573,48.6901,48.7573,8079.0
2020-12-09 12:35:00,58.08,58.12,58.08,58.09,9918.0,48.7489,48.7825,48.7489,48.7573,9918.0
2020-12-09 12:40:00,58.09,58.16,58.07,58.15,29971.5,48.7573,48.816,48.7405,48.8076,29971.5
2020-12-09 12:45:00,58.15,58.23,58.13,58.21,72442.5,48.8076,48.8748,48.7908,48.858,72442.5
2020-12-09 12:50:00,58.19,58.21,58.13,58.21,17455.5,48.8412,48.858,48.7908,48.858,17455.5
2020-12-09 12:55:00,58.21,58.28,58.19,58.22,54600.0,48.858,48.9167,48.8412,48.8664,54600.0
2020-12-09 13:00:00,58.22,58.23,58.07,58.07,21402.0,48.8664,48.8748,48.7405,48.7405,21402.0
2020-12-09 13:05:00,58.11,58.16,58.09,58.15,3316.5,48.7741,48.816,48.7573,48.8076,3316.5
2020-12-09 13:10:00,58.13,58.13,58.07,58.07,6750.0,48.7908,48.7908,48.7405,48.7405,6750.0
2020-12-09 13:15:00,58.08,58.11,58.01,58.1,11580.0,48.7489,48.7741,48.6901,48.7657,11580.0
2020-12-09 13:20:00,58.1,58.1,58.05,58.06,8788.5,48.7657,48.7657,48.7237,48.7321,8788.5
2020-12-09 13:25:00,58.09,58.16,58.06,58.13,13407.0,48.7573,48.816,48.7321,48.7908,13407.0
2020-12-09 13:30:00,58.13,58.17,58.12,58.15,5850.0,48.7908,48.8244,48.7825,48.8076,5850.0
2020-12-09 13:35:00,58.15,58.16,58.1,58.13,31425.0,48.8076,48.816,48.7657,48.7908,31425.0
2020-12-09 13:40:00,58.13,58.17,58.09,58.15,34096.5,48.7908,48.8244,48.7573,48.8076,34096.5
2020-12-09 13:45:00,58.16,58.17,58.13,58.16,30921.0,48.816,48.8244,48.7908,48.816,30921.0
2020-12-09 13:50:00,58.15,58.17,58.11,58.13,22093.5,48.8076,48.8244,48.7741,48.7908,22093.5
2020-12-09 13:55:00,58.13,58.17,58.07,58.16,24708.0,48.7908,48.8244,48.7405,48.816,24708.0
2020-12-09 14:00:00,58.17,58.23,58.15,58.2,34818.0,48.8244,48.8748,48.8076,48.8496,34818.0
2020-12-09 14:05:00,58.2,58.24,58.13,58.24,20694.0,48.8496,48.8832,48.7908,48.8832,20694.0
2020-12-09 14:10:00,58.23,58.25,58.21,58.22,13216.5,48.8748,48.8916,48.858,48.8664,13216.5
2020-12-09 14:15:00,58.19,58.25,58.19,58.24,12658.5,48.8412,48.8916,48.8412,48.8832,12658.5
2020-12-09 14:20:00,58.24,58.31,58.23,58.3,30087.0,48.8832,48.9419,48.8748,48.9335,30087.0
2020-12-09 14:25:00,58.3,58.3,58.27,58.27,17206.5,48.9335,48.9335,48.9084,48.9084,17206.5
2020-12-09 14:30:00,58.27,58.3,58.26,58.3,27108.0,48.9084,48.9335,48.9,48.9335,27108.0
2020-12-09 14:35:00,58.29,58.35,58.27,58.3,9672.0,48.9251,48.9755,48.9084,48.9335,9672.0
2020-12-09 14:40:00,58.32,58.34,58.25,58.28,14826.0,48.9503,48.9671,48.8916,48.9167,14826.0
2020-12-09 14:45:00,58.28,58.39,58.28,58.33,12304.5,48.9167,49.0091,48.9167,48.9587,12304.5
2020-12-09 14:50:00,58.34,58.35,58.21,58.25,13809.0,48.9671,48.9755,48.858,48.8916,13809.0
2020-12-09 14:55:00,58.27,58.32,58.26,58.32,8055.0,48.9084,48.9503,48.9,48.9503,8055.0
2020-12-09 15:00:00,58.29,58.32,58.23,58.25,10953.0,48.9251,48.9503,48.8748,48.8916,10953.0
2020-12-09 15:05:00,58.25,58.33,58.25,58.31,10720.5,48.8916,48.9587,48.8916,48.9419,10720.5
2020-12-09 15:10:00,58.28,58.33,58.19,58.19,7755.0,48.9167,48.9587,48.8412,48.8412,7755.0
2020-12-09 15:15:00,58.2,58.23,58.16,58.18,14091.0,48.8496,48.8748,48.816,48.8328,14091.0
2020-12-09 15:20:00,58.18,58.2,58.11,58.11,12012.0,48.8328,48.8496,48.7741,48.7741,12012.0
2020-12-09 15:25:00,58.1,58.13,58.07,58.11,13147.5,48.7657,48.7908,48.7405,48.7741,13147.5
2020-12-09 15:30:00,58.12,58.25,58.12,58.23,13764.0,48.7825,48.8916,48.7825,48.8748,13764.0
2020-12-09 15:35:00,58.22,58.24,58.17,58.24,16000.5,48.8664,48.8832,48.8244,48.8832,16000.5
2020-12-09 15:40:00,58.25,58.35,58.25,58.33,33363.0,48.8916,48.9755,48.8916,48.9587,33363.0
2020-12-09 15:45:00,58.33,58.38,58.27,58.27,36768.0,48.9587,49.0007,48.9084,48.9084,36768.0
2020-12-09 15:50:00,58.25,58.35,58.25,58.3,81046.5,48.8916,48.9755,48.8916,48.9335,81046.5
2020-12-09 15:55:00,58.29,58.35,58.24,58.25,134886.0,48.9251,48.9755,48.8832,48.8916,134886.0
2020-12-10 09:30:00,57.83,58.09,57.61,57.61,34944.0,48.539,48.7573,48.3544,48.3544,34944.0
2020-12-10 09:35:00,57.68,57.83,57.61,57.79,13050.0,48.4131,48.539,48.3544,48.5055,13050.0
2020-12-10 09:40:00,57.78,57.93,57.67,57.78,13246.5,48.4971,48.623,48.4048,48.4971,13246.5
2020-12-10 09:45:00,57.75,57.82,57.58,57.7,18418.5,48.4719,48.5307,48.3292,48.4299,18418.5
2020-12-10 09:50:00,57.73,57.85,57.73,57.81,5460.0,48.4551,48.5558,48.4551,48.5223,5460.0
2020-12-10 09:55:00,57.85,57.92,57.68,57.68,6172.5,48.5558,48.6146,48.4131,48.4131,6172.5
2020-12-10 10:00:00,57.73,57.79,57.59,57.7,11154.0,48.4551,48.5055,48.3376,48.4299,11154.0
2020-12-10 10:05:00,57.73,57.81,57.65,57.73,13383.0,48.4551,48.5223,48.388,48.4551,13383.0
2020-12-10 10:10:00,57.73,57.83,57.72,57.74,15582.0,48.4551,48.539,48.4467,48.4635,15582.0
2020-12-10 10:15:00,57.74,57.85,57.71,57.79,14430.0,48.4635,48.5558,48.4383,48.5055,14430.0
2020-12-10 10:20:00,57.79,57.83,57.75,57.75,6403.5,48.5055,48.539,48.4719,48.4719,6403.5
2020-12-10 10:25:00,57.72,57.76,57.66,57.69,11500.5,48.4467,48.4803,48.3964,48.4215,11500.5
2020-12-10 10:30:00,57.7,57.7,57.56,57.56,6045.0,48.4299,48.4299,48.3124,48.3124,6045.0
2020-12-10 10:35:00,57.54,57.59,57.47,57.5,12907.5,48.2956,48.3376,48.2369,48.2621,12907.5
2020-12-10 10:40:00,57.51,57.54,57.47,57.52,5850.0,48.2705,48.2956,48.2369,48.2789,5850.0
2020-12-10 10:45:00,57.48,57.51,57.41,57.49,6685.5,48.2453,48.2705,48.1865,48.2537,6685.5
2020-12-10 10:50:00,57.51,57.61,57.5,57.59,7638.0,48.2705,48.3544,48.2621,48.3376,7638.0
2020-12-10 10:55:00,57.58,57.61,57.41,57.47,4500.0,48.3292,48.3544,48.1865,48.2369,4500.0
2020-12-10 11:00:00,57.44,57.53,57.42,57.51,15465.0,48.2117,48.2872,48.1949,48.2705,15465.0
2020-12-10 11:05:00,57.49,57.51,57.37,57.4,12337.5,48.2537,48.2705,48.1529,48.1781,12337.5
2020-12-10 11:10:00,57.41,57.42,57.36,57.39,6088.5,48.1865,48.1949,48.1446,48.1697,6088.5
2020-12-10 11:15:00,57.42,57.49,57.41,57.49,4690.5,48.1949,48.2537,48.1865,48.2537,4690.5
2020-12-10 11:20:00,57.5,57.5,57.43,57.47,5487.0,48.2621,48.2621,48.2033,48.2369,5487.0
2020-12-10 11:25:00,57.47,57.48,57.45,57.47,3622.5,48.2369,48.2453,48.2201,48.2369,3622.5
2020-12-10 11:30:00,57.48,57.48,57.39,57.4,5398.5,48.2453,48.2453,48.1697,48.1781,5398.5
2020-12-10 11:35:00,57.42,57.45,57.33,57.36,10855.5,48.1949,48.2201,48.1194,48.1446,10855.5
2020-12-10 11:40:00,57.37,57.37,57.29,57.33,6439.5,48.1529,48.1529,48.0858,48.1194,6439.5
2020-12-10 11:45:00,57.35,57.35,57.2,57.24,5712.0,48.1362,48.1362,48.0103,48.0438,5712.0
2020-12-10 11:50:00,57.22,57.25,57.18,57.21,5613.0,48.027,48.0522,47.9935,48.0187,5613.0
2020-12-10 11:55:00,57.18,57.21,57.15,57.16,5326.5,47.9935,48.0187,47.9683,47.9767,5326.5
2020-12-10 12:00:00,57.16,57.24,57.15,57.23,3750.0,47.9767,48.0438,47.9683,48.0354,3750.0
2020-12-10 12:05:00,57.24,57.27,57.22,57.27,4861.5,48.0438,48.069,48.027,48.069,4861.5
2020-12-10 12:10:00,57.28,57.35,57.27,57.35,3900.0,48.0774,48.1362,48.069,48.1362,3900.0
2020-12-10 12:15:00,57.34,57.37,57.34,57.37,1641.0,48.1278,48.1529,48.1278,48.1529,1641.0
2020-12-10 12:20:00,57.35,57.35,57.29,57.31,3450.0,48.1362,48.1362,48.0858,48.1026,3450.0
2020-12-10 12:25:00,57.32,57.35,57.23,57.23,3333.0,48.111,48.1362,48.0354,48.0354,3333.0
2020-12-10 12:30:00,57.28,57.33,57.27,57.32,4800.0,48.0774,48.1194,48.069,48.111,4800.0
2020-12-10 12:35:00,57.32,57.36,57.3,57.36,2550.0,48.111,48.1446,48.0942,48.1446,2550.0
2020-12-10 12:40:00,57.36,57.39,57.33,57.35,2572.5,48.1446,48.1697,48.1194,48.1362,2572.5
2020-12-10 12:45:00,57.33,57.41,57.32,57.36,5481.0,48.1194,48.1865,48.111,48.1446,5481.0
2020-12-10 12:50:00,57.35,57.36,57.32,57.33,4258.5,48.1362,48.1446,48.111,48.1194,4258.5
2020-12-10 12:55:00,57.32,57.39,57.32,57.37,9549.0,48.111,48.1697,48.111,48.1529,9549.0
2020-12-10 13:00:00,57.37,57.37,57.29,57.36,3150.0,48.1529,48.1529,48.0858,48.1446,3150.0
2020-12-10 13:05:00,57.35,57.39,57.35,57.39,3900.0,48.1362,48.1697,48.1362,48.1697,3900.0
2020-12-10 13:10:00,57.37,57.42,57.37,57.41,3187.5,48.1529,48.1949,48.1529,48.1865,3187.5
2020-12-10 13:15:00,57.41,57.45,57.41,57.45,6342.0,48.1865,48.2201,48.1865,48.2201,6342.0
2020-12-10 13:20:00,57.41,57.43,57.37,57.4,2100.0,48.1865,48.2033,48.1529,48.1781,2100.0
2020-12-10 13:25:00,57.39,57.4,57.35,57.4,6439.5,48.1697,48.1781,48.1362,48.1781,6439.5
2020-12-10 13:30:00,57.4,57.4,57.33,57.35,3600.0,48.1781,48.1781,48.1194,48.1362,3600.0
2020-12-10 13:35:00,57.35,57.36,57.31,57.35,3372.0,48.1362,48.1446,48.1026,48.1362,3372.0
2020-12-10 13:40:00,57.33,57.34,57.29,57.31,2550.0,48.1194,48.1278,48.0858,48.1026,2550.0
2020-12-10 13:45:00,57.27,57.29,57.25,57.25,3334.5,48.069,48.0858,48.0522,48.0522,3334.5
2020-12-10 13:50:00,57.25,57.25,57.19,57.19,5569.5,48.0522,48.0522,48.0019,48.0019,5569.5
2020-12-10 13:55:00,57.17,57.21,57.17,57.17,4567.5,47.9851,48.0187,47.9851,47.9851,4567.5
2020-12-10 14:00:00,57.17,57.17,57.09,57.13,4500.0,47.9851,47.9851,47.9179,47.9515,4500.0
2020-12-10 14:05:00,57.11,57.18,57.11,57.18,6631.5,47.9347,47.9935,47.9347,47.9935,6631.5
2020-12-10 14:10:00,57.15,57.16,57.05,57.05,7065.0,47.9683,47.9767,47.8844,47.8844,7065.0
2020-12-10 14:15:00,57.06,57.06,57.01,57.03,4464.0,47.8928,47.8928,47.8508,47.8676,4464.0
2020-12-10 14:20:00,57.01,57.05,57.01,57.01,4711.5,47.8508,47.8844,47.8508,47.8508,4711.5
2020-12-10 14:25:00,57.03,57.07,57.01,57.01,6886.5,47.8676,47.9011,47.8508,47.8508,6886.5
2020-12-10 14:30:00,57.01,57.06,57.01,57.05,6490.5,47.8508,47.8928,47.8508,47.8844,6490.5
2020-12-10 14:35:00,57.05,57.13,57.05,57.13,2853.0,47.8844,47.9515,47.8844,47.9515,2853.0
2020-12-10 14:40:00,57.11,57.13,57.06,57.06,2763.0,47.9347,47.9515,47.8928,47.8928,2763.0
2020-12-10 14:45:00,57.04,57.13,57.04,57.11,3577.5,47.876,47.9515,47.876,47.9347,3577.5
2020-12-10 14:50:00,57.13,57.13,57.09,57.09,1428.0,47.9515,47.9515,47.9179,47.9179,1428.0
2020-12-10 14:55:00,57.1,57.15,57.09,57.11,3900.0,47.9263,47.9683,47.9179,47.9347,3900.0
2020-12-10 15:00:00,57.11,57.18,57.11,57.16,3300.0,47.9347,47.9935,47.9347,47.9767,3300.0
2020-12-10 15:05:00,57.14,57.19,57.13,57.17,3234.0,47.9599,48.0019,47.9515,47.9851,3234.0
2020-12-10 15:10:00,57.18,57.29,57.18,57.22,4290.0,47.9935,48.0858,47.9935,48.027,4290.0
2020-12-10 15:15:00,57.23,57.29,57.23,57.25,4935.0,48.0354,48.0858,48.0354,48.0522,4935.0
2020-12-10 15:20:00,57.23,57.28,57.19,57.24,5386.5,48.0354,48.0774,48.0019,48.0438,5386.5
2020-12-10 15:25:00,57.25,57.26,57.23,57.26,4950.0,48.0522,48.0606,48.0354,48.0606,4950.0
2020-12-10 15:30:00,57.27,57.28,57.2,57.2,7600.5,48.069,48.0774,48.0103,48.0103,7600.5
2020-12-10 15:35:00,57.19,57.21,57.17,57.19,16776.0,48.0019,48.0187,47.9851,48.0019,16776.0
2020-12-10 15:40:00,57.19,57.2,57.16,57.18,11859.0,48.0019,48.0103,47.9767,47.9935,11859.0
2020-12-10 15:45:00,57.2,57.23,57.18,57.19,14334.0,48.0103,48.0354,47.9935,48.0019,14334.0
2020-12-10 15:50:00,57.17,57.23,57.14,57.23,33022.5,47.9851,48.0354,47.9599,48.0354,33022.5
2020-12-10 15:55:00,57.24,57.25,57.14,57.14,85068.0,48.0438,48.0522,47.9599,47.9599,85068.0
2020-12-11 09:30:00,56.61,57.11,56.45,56.89,33673.5,47.5151,47.9347,47.3808,47.7501,33673.5
2020-12-11 09:35:00,56.82,56.88,56.67,56.88,8001.0,47.6913,47.7417,47.5654,47.7417,8001.0
2020-12-11 09:40:00,56.81,56.87,56.69,56.77,8604.0,47.6829,47.7333,47.5822,47.6493,8604.0
2020-12-11 09:45:00,56.79,56.8,56.67,56.75,18015.0,47.6661,47.6745,47.5654,47.6326,18015.0
2020-12-11 09:50:00,56.76,56.95,56.75,56.85,4432.5,47.641,47.8004,47.6326,47.7165,4432.5
2020-12-11 09:55:00,56.84,56.93,56.81,56.93,6970.5,47.7081,47.7836,47.6829,47.7836,6970.5
2020-12-11 10:00:00,56.97,57.07,56.97,57.01,3228.0,47.8172,47.9011,47.8172,47.8508,3228.0
2020-12-11 10:05:00,57.01,57.05,56.93,56.93,4741.5,47.8508,47.8844,47.7836,47.7836,4741.5
2020-12-11 10:10:00,56.97,56.97,56.86,56.92,6174.0,47.8172,47.8172,47.7249,47.7752,6174.0
2020-12-11 10:15:00,56.92,56.97,56.87,56.97,11754.0,47.7752,47.8172,47.7333,47.8172,11754.0
2020-12-11 10:20:00,56.96,56.96,56.85,56.85,5370.0,47.8088,47.8088,47.7165,47.7165,5370.0
2020-12-11 10:25:00,56.84,56.87,56.81,56.83,7356.0,47.7081,47.7333,47.6829,47.6997,7356.0
2020-12-11 10:30:00,56.81,56.81,56.71,56.72,4558.5,47.6829,47.6829,47.599,47.6074,4558.5
2020-12-11 10:35:00,56.73,56.8,56.7,56.77,6000.0,47.6158,47.6745,47.5906,47.6493,6000.0
2020-12-11 10:40:00,56.79,56.79,56.72,56.72,5598.0,47.6661,47.6661,47.6074,47.6074,5598.0
2020-12-11 10:45:00,56.71,56.77,56.69,56.77,2100.0,47.599,47.6493,47.5822,47.6493,2100.0
2020-12-11 10:50:00,56.72,56.78,56.7,56.77,4512.0,47.6074,47.6577,47.5906,47.6493,4512.0
2020-12-11 10:55:00,56.75,56.77,56.71,56.74,9765.0,47.6326,47.6493,47.599,47.6242,9765.0
2020-12-11 11:00:00,56.73,56.85,56.73,56.84,3793.5,47.6158,47.7165,47.6158,47.7081,3793.5
2020-12-11 11:05:00,56.86,56.89,56.85,56.87,3450.0,47.7249,47.7501,47.7165,47.7333,3450.0
2020-12-11 11:10:00,56.85,56.94,56.85,56.91,4450.5,47.7165,47.792,47.7165,47.7669,4450.5
2020-12-11 11:15:00,56.9,56.91,56.87,56.87,4011.0,47.7585,47.7669,47.7333,47.7333,4011.0
2020-12-11 11:20:00,56.87,56.89,56.82,56.89,3535.5,47.7333,47.7501,47.6913,47.7501,3535.5
2020-12-11 11:25:00,56.91,56.91,56.86,56.9,3367.5,47.7669,47.7669,47.7249,47.7585,3367.5
2020-12-11 11:30:00,56.93,56.94,56.87,56.87,8206.5,47.7836,47.792,47.7333,47.7333,8206.5
2020-12-11 11:35:00,56.87,56.89,56.83,56.87,4627.5,47.7333,47.7501,47.6997,47.7333,4627.5
2020-12-11 11:40:00,56.87,56.91,56.83,56.89,6159.0,47.7333,47.7669,47.6997,47.7501,6159.0
2020-12-11 11:45:00,56.85,56.91,56.85,56.89,4596.0,47.7165,47.7669,47.7165,47.7501,4596.0
2020-12-11 11:50:00,56.88,56.92,56.88,56.91,6273.0,47.7417,47.7752,47.7417,47.7669,6273.0
2020-12-11 11:55:00,56.93,56.95,56.91,56.95,7500.0,47.7836,47.8004,47.7669,47.8004,7500.0
2020-12-11 12:00:00,56.93,56.94,56.91,56.91,5932.5,47.7836,47.792,47.7669,47.7669,5932.5
2020-12-11 12:05:00,56.89,56.92,56.82,56.82,7200.0,47.7501,47.7752,47.6913,47.6913,7200.0
2020-12-11 12:10:00,56.84,56.84,56.75,56.75,3615.0,47.7081,47.7081,47.6326,47.6326,3615.0
2020-12-11 12:15:00,56.77,56.81,56.74,56.74,4642.5,47.6493,47.6829,47.6242,47.6242,4642.5
2020-12-11 12:20:00,56.73,56.81,56.73,56.79,4683.0,47.6158,47.6829,47.6158,47.6661,4683.0
2020-12-11 12:25:00,56.79,56.83,56.79,56.81,4741.5,47.6661,47.6997,47.6661,47.6829,4741.5
2020-12-11 12:30:00,56.81,56.87,56.81,56.87,3687.0,47.6829,47.7333,47.6829,47.7333,3687.0
2020-12-11 12:35:00,56.86,56.91,56.86,56.91,6678.0,47.7249,47.7669,47.7249,47.7669,6678.0
2020-12-11 12:40:00,56.91,56.97,56.91,56.97,7366.5,47.7669,47.8172,47.7669,47.8172,7366.5
2020-12-11 12:45:00,56.97,57.02,56.94,57.02,12798.0,47.8172,47.8592,47.792,47.8592,12798.0
2020-12-11 12:50:00,57.02,57.05,57.0,57.01,5310.0,47.8592,47.8844,47.8424,47.8508,5310.0
2020-12-11 12:55:00,57.01,57.03,57.0,57.01,3630.0,47.8508,47.8676,47.8424,47.8508,3630.0
2020-12-11 13:00:00,57.01,57.01,56.95,56.99,7960.5,47.8508,47.8508,47.8004,47.834,7960.5
2020-12-11 13:05:00,56.97,56.98,56.93,56.93,4305.0,47.8172,47.8256,47.7836,47.7836,4305.0
2020-12-11 13:10:00,56.94,56.97,56.93,56.96,2550.0,47.792,47.8172,47.7836,47.8088,2550.0
2020-12-11 13:15:00,56.96,56.99,56.96,56.97,7432.5,47.8088,47.834,47.8088,47.8172,7432.5
2020-12-11 13:20:00,56.96,56.97,56.94,56.95,4200.0,47.8088,47.8172,47.792,47.8004,4200.0
2020-12-11 13:25:00,56.94,56.95,56.93,56.94,10393.5,47.792,47.8004,47.7836,47.792,10393.5
2020-12-11 13:30:00,56.93,57.01,56.92,57.0,8733.0,47.7836,47.8508,47.7752,47.8424,8733.0
2020-12-11 13:35:00,56.99,57.03,56.99,57.0,13599.0,47.834,47.8676,47.834,47.8424,13599.0
2020-12-11 13:40:00,57.01,57.02,57.0,57.0,17847.0,47.8508,47.8592,47.8424,47.8424,17847.0
2020-12-11 13:45:00,57.0,57.01,56.95,56.97,17019.0,47.8424,47.8508,47.8004,47.8172,17019.0
2020-12-11 13:50:00,56.97,57.02,56.96,57.02,5904.0,47.8172,47.8592,47.8088,47.8592,5904.0
2020-12-11 13:55:00,57.01,57.05,57.01,57.05,5400.0,47.8508,47.8844,47.8508,47.8844,5400.0
2020-12-11 14:00:00,57.04,57.07,57.02,57.03,8196.0,47.876,47.9011,47.8592,47.8676,8196.0
2020-12-11 14:05:00,57.05,57.1,57.03,57.08,9652.5,47.8844,47.9263,47.8676,47.9095,9652.5
2020-12-11 14:10:00,57.07,57.09,57.05,57.06,9922.5,47.9011,47.9179,47.8844,47.8928,9922.5
2020-12-11 14:15:00,57.08,57.1,57.07,57.08,5391.0,47.9095,47.9263,47.9011,47.9095,5391.0
2020-12-11 14:20:00,57.08,57.12,57.06,57.11,15178.5,47.9095,47.9431,47.8928,47.9347,15178.5
2020-12-11 14:25:00,57.11,57.11,57.01,57.03,18667.5,47.9347,47.9347,47.8508,47.8676,18667.5
2020-12-11 14:30:00,57.05,57.17,57.05,57.17,19576.5,47.8844,47.9851,47.8844,47.9851,19576.5
2020-12-11 14:35:00,57.16,57.23,57.16,57.21,25840.5,47.9767,48.0354,47.9767,48.0187,25840.5
2020-12-11 14:40:00,57.21,57.29,57.2,57.29,11583.0,48.0187,48.0858,48.0103,48.0858,11583.0
2020-12-11 14:45:00,57.27,57.29,57.21,57.24,15577.5,48.069,48.0858,48.0187,48.0438,15577.5
2020-12-11 14:50:00,57.23,57.23,57.17,57.17,12300.0,48.0354,48.0354,47.9851,47.9851,12300.0
2020-12-11 14:55:00,57.16,57.18,57.11,57.13,13023.0,47.9767,47.9935,47.9347,47.9515,13023.0
2020-12-11 15:00:00,57.11,57.15,57.09,57.1,9597.0,47.9347,47.9683,47.9179,47.9263,9597.0
2020-12-11 15:05:00,57.09,57.1,57.07,57.07,9625.5,47.9179,47.9263,47.9011,47.9011,9625.5
2020-12-11 15:10:00,57.07,57.1,57.04,57.09,13786.5,47.9011,47.9263,47.876,47.9179,13786.5
2020-12-11 15:15:00,57.09,57.16,57.09,57.13,28383.0,47.9179,47.9767,47.9179,47.9515,28383.0
2020-12-11 15:20:00,57.13,57.13,57.08,57.08,10213.5,47.9515,47.9515,47.9095,47.9095,10213.5
2020-12-11 15:25:00,57.06,57.08,57.04,57.07,14419.5,47.8928,47.9095,47.876,47.9011,14419.5
2020-12-11 15:30:00,57.06,57.09,57.03,57.03,16101.0,47.8928,47.9179,47.8676,47.8676,16101.0
2020-12-11 15:35:00,57.03,57.09,57.03,57.03,19438.5,47.8676,47.9179,47.8676,47.8676,19438.5
2020-12-11 15:40:00,57.03,57.07,57.01,57.01,29485.5,47.8676,47.9011,47.8508,47.8508,29485.5
2020-12-11 15:45:00,57.0,57.01,56.92,56.92,30525.0,47.8424,47.8508,47.7752,47.7752,30525.0
2020-12-11 15:50:00,56.92,56.99,56.89,56.93,46132.5,47.7752,47.834,47.7501,47.7836,46132.5
2020-12-11 15:55:00,56.93,57.02,56.89,56.97,85611.0,47.7836,47.8592,47.7501,47.8172,85611.0
2020-12-14 09:30:00,57.5,57.62,57.11,57.36,37285.5,48.2621,48.3628,47.9347,48.1446,37285.5
2020-12-14 09:35:00,57.29,57.31,57.15,57.3,14292.0,48.0858,48.1026,47.9683,48.0942,14292.0
2020-12-14 09:40:00,57.32,57.41,57.23,57.33,10410.0,48.111,48.1865,48.0354,48.1194,10410.0
2020-12-14 09:45:00,57.31,57.32,57.17,57.19,7515.0,48.1026,48.111,47.9851,48.0019,7515.0
2020-12-14 09:50:00,57.23,57.23,57.01,57.01,7201.5,48.0354,48.0354,47.8508,47.8508,7201.5
2020-12-14 09:55:00,57.01,57.04,56.87,56.97,10437.0,47.8508,47.876,47.7333,47.8172,10437.0
2020-12-14 10:00:00,56.93,57.12,56.93,57.09,14194.5,47.7836,47.9431,47.7836,47.9179,14194.5
2020-12-14 10:05:00,57.1,57.21,56.99,57.17,10873.5,47.9263,48.0187,47.834,47.9851,10873.5
2020-12-14 10:10:00,57.16,57.27,57.16,57.21,9963.0,47.9767,48.069,47.9767,48.0187,9963.0
2020-12-14 10:15:00,57.21,57.21,57.03,57.07,11743.5,48.0187,48.0187,47.8676,47.9011,11743.5
2020-12-14 10:20:00,57.06,57.17,57.03,57.11,11490.0,47.8928,47.9851,47.8676,47.9347,11490.0
2020-12-14 10:25:00,57.11,57.15,57.05,57.1,9025.5,47.9347,47.9683,47.8844,47.9263,9025.5
2020-12-14 10:30:00,57.08,57.14,57.07,57.14,9222.0,47.9095,47.9599,47.9011,47.9599,9222.0
2020-12-14 10:35:00,57.16,57.2,57.15,57.17,3750.0,47.9767,48.0103,47.9683,47.9851,3750.0
2020-12-14 10:40:00,57.18,57.2,57.1,57.15,6150.0,47.9935,48.0103,47.9263,47.9683,6150.0
2020-12-14 10:45:00,57.16,57.18,57.06,57.06,10147.5,47.9767,47.9935,47.8928,47.8928,10147.5
2020-12-14 10:50:00,57.05,57.08,57.02,57.07,7456.5,47.8844,47.9095,47.8592,47.9011,7456.5
2020-12-14 10:55:00,57.06,57.08,56.95,56.99,7720.5,47.8928,47.9095,47.8004,47.834,7720.5
2020-12-14 11:00:00,57.0,57.01,56.93,56.95,9997.5,47.8424,47.8508,47.7836,47.8004,9997.5
2020-12-14 11:05:00,56.95,57.05,56.92,56.92,6262.5,47.8004,47.8844,47.7752,47.7752,6262.5
2020-12-14 11:10:00,56.95,56.99,56.93,56.93,9273.0,47.8004,47.834,47.7836,47.7836,9273.0
2020-12-14 11:15:00,56.97,56.99,56.91,56.96,5250.0,47.8172,47.834,47.7669,47.8088,5250.0
2020-12-14 11:20:00,56.94,56.99,56.94,56.97,5283.0,47.792,47.834,47.792,47.8172,5283.0
2020-12-14 11:25:00,56.95,56.97,56.85,56.85,3900.0,47.8004,47.8172,47.7165,47.7165,3900.0
2020-12-14 11:30:00,56.87,56.89,56.79,56.83,4965.0,47.7333,47.7501,47.6661,47.6997,4965.0
2020-12-14 11:35:00,56.83,56.87,56.81,56.85,5461.5,47.6997,47.7333,47.6829,47.7165,5461.5
2020-12-14 11:40:00,56.84,56.92,56.83,56.92,4308.0,47.7081,47.7752,47.6997,47.7752,4308.0
2020-12-14 11:45:00,56.89,56.95,56.89,56.91,3190.5,47.7501,47.8004,47.7501,47.7669,3190.5
2020-12-14 11:50:00,56.93,56.97,56.9,56.97,6040.5,47.7836,47.8172,47.7585,47.8172,6040.5
2020-12-14 11:55:00,56.99,57.01,56.93,56.93,4800.0,47.834,47.8508,47.7836,47.7836,4800.0
2020-12-14 12:00:00,56.95,56.98,56.93,56.93,6727.5,47.8004,47.8256,47.7836,47.7836,6727.5
2020-12-14 12:05:00,56.95,56.98,56.93,56.97,5563.5,47.8004,47.8256,47.7836,47.8172,5563.5
2020-12-14 12:10:00,56.97,57.07,56.97,57.07,7849.5,47.8172,47.9011,47.8172,47.9011,7849.5
2020-12-14 12:15:00,57.06,57.07,56.98,56.99,7696.5,47.8928,47.9011,47.8256,47.834,7696.5
2020-12-14 12:20:00,56.98,57.01,56.91,56.91,2947.5,47.8256,47.8508,47.7669,47.7669,2947.5
2020-12-14 12:25:00,56.91,56.97,56.89,56.97,5700.0,47.7669,47.8172,47.7501,47.8172,5700.0
2020-12-14 12:30:00,56.97,57.01,56.93,56.99,6049.5,47.8172,47.8508,47.7836,47.834,6049.5
2020-12-14 12:35:00,57.0,57.0,56.94,56.94,9675.0,47.8424,47.8424,47.792,47.792,9675.0
2020-12-14 12:40:00,56.92,56.95,56.9,56.94,6180.0,47.7752,47.8004,47.7585,47.792,6180.0
2020-12-14 12:45:00,56.96,56.98,56.92,56.93,9894.0,47.8088,47.8256,47.7752,47.7836,9894.0
2020-12-14 12:50:00,56.93,56.97,56.92,56.96,8617.5,47.7836,47.8172,47.7752,47.8088,8617.5
2020-12-14 12:55:00,56.95,56.98,56.93,56.98,9151.5,47.8004,47.8256,47.7836,47.8256,9151.5
2020-12-14 13:00:00,56.98,57.01,56.97,56.98,5941.5,47.8256,47.8508,47.8172,47.8256,5941.5
2020-12-14 13:05:00,56.98,56.98,56.89,56.91,7731.0,47.8256,47.8256,47.7501,47.7669,7731.0
2020-12-14 13:10:00,56.91,56.99,56.89,56.98,6265.5,47.7669,47.834,47.7501,47.8256,6265.5
2020-12-14 13:15:00,56.98,56.98,56.85,56.86,5916.0,47.8256,47.8256,47.7165,47.7249,5916.0
2020-12-14 13:20:00,56.85,56.89,56.81,56.81,5263.5,47.7165,47.7501,47.6829,47.6829,5263.5
2020-12-14 13:25:00,56.82,56.86,56.82,56.85,4266.0,47.6913,47.7249,47.6913,47.7165,4266.0
2020-12-14 13:30:00,56.84,56.89,56.83,56.89,13741.5,47.7081,47.7501,47.6997,47.7501,13741.5
2020-12-14 13:35:00,56.88,56.89,56.85,56.89,6183.0,47.7417,47.7501,47.7165,47.7501,6183.0
2020-12-14 13:40:00,56.88,56.92,56.87,56.9,7111.5,47.7417,47.7752,47.7333,47.7585,7111.5
2020-12-14 13:45:00,56.91,56.91,56.87,56.87,6942.0,47.7669,47.7669,47.7333,47.7333,6942.0
2020-12-14 13:50:00,56.87,56.93,56.87,56.89,6900.0,47.7333,47.7836,47.7333,47.7501,6900.0
2020-12-14 13:55:00,56.89,56.92,56.84,56.85,3750.0,47.7501,47.7752,47.7081,47.7165,3750.0
2020-12-14 14:00:00,56.85,56.9,56.79,56.8,11217.0,47.7165,47.7585,47.6661,47.6745,11217.0
2020-12-14 14:05:00,56.79,56.8,56.76,56.77,6747.0,47.6661,47.6745,47.641,47.6493,6747.0
2020-12-14 14:10:00,56.77,56.79,56.62,56.65,10875.0,47.6493,47.6661,47.5234,47.5486,10875.0
2020-12-14 14:15:00,56.65,56.67,56.6,56.65,7969.5,47.5486,47.5654,47.5067,47.5486,7969.5
2020-12-14 14:20:00,56.63,56.65,56.56,56.57,14310.0,47.5318,47.5486,47.4731,47.4815,14310.0
2020-12-14 14:25:00,56.56,56.56,56.48,56.52,7350.0,47.4731,47.4731,47.4059,47.4395,7350.0
2020-12-14 14:30:00,56.51,56.57,56.51,56.55,7920.0,47.4311,47.4815,47.4311,47.4647,7920.0
2020-12-14 14:35:00,56.53,56.55,56.47,56.5,27588.0,47.4479,47.4647,47.3975,47.4227,27588.0
2020-12-14 14:40:00,56.49,56.55,56.48,56.54,8511.0,47.4143,47.4647,47.4059,47.4563,8511.0
2020-12-14 14:45:00,56.55,56.56,56.51,56.56,8685.0,47.4647,47.4731,47.4311,47.4731,8685.0
2020-12-14 14:50:00,56.55,56.63,56.53,56.63,8749.5,47.4647,47.5318,47.4479,47.5318,8749.5
2020-12-14 14:55:00,56.62,56.66,56.61,56.62,13243.5,47.5234,47.557,47.5151,47.5234,13243.5
2020-12-14 15:00:00,56.62,56.65,56.58,56.61,8682.0,47.5234,47.5486,47.4899,47.5151,8682.0
2020-12-14 15:05:00,56.6,56.64,56.59,56.6,10014.0,47.5067,47.5402,47.4983,47.5067,10014.0
2020-12-14 15:10:00,56.61,56.64,56.6,56.63,9727.5,47.5151,47.5402,47.5067,47.5318,9727.5
2020-12-14 15:15:00,56.61,56.63,56.51,56.53,13284.0,47.5151,47.5318,47.4311,47.4479,13284.0
2020-12-14 15:20:00,56.54,56.57,56.53,56.56,8928.0,47.4563,47.4815,47.4479,47.4731,8928.0
2020-12-14 15:25:00,56.56,56.62,56.55,56.57,10219.5,47.4731,47.5234,47.4647,47.4815,10219.5
2020-12-14 15:30:00,56.56,56.57,56.4,56.42,15666.0,47.4731,47.4815,47.3388,47.3556,15666.0
2020-12-14 15:35:00,56.41,56.43,56.36,56.36,12591.0,47.3472,47.364,47.3052,47.3052,12591.0
2020-12-14 15:40:00,56.35,56.39,56.34,56.35,15009.0,47.2968,47.3304,47.2884,47.2968,15009.0
2020-12-14 15:45:00,56.34,56.41,56.32,56.4,35728.5,47.2884,47.3472,47.2716,47.3388,35728.5
2020-12-14 15:50:00,56.4,56.48,56.27,56.45,52800.0,47.3388,47.4059,47.2297,47.3808,52800.0
2020-12-14 15:55:00,56.46,56.46,56.25,56.31,95590.5,47.3891,47.3891,47.2129,47.2632,95590.5
2020-12-15 09:30:00,57.43,57.45,57.15,57.39,56880.0,48.2033,48.2201,47.9683,48.1697,56880.0
2020-12-15 09:35:00,57.37,57.69,57.36,57.69,31710.0,48.1529,48.4215,48.1446,48.4215,31710.0
2020-12-15 09:40:00,57.65,57.67,57.53,57.65,10587.0,48.388,48.4048,48.2872,48.388,10587.0
2020-12-15 09:45:00,57.65,57.65,57.45,57.49,13854.0,48.388,48.388,48.2201,48.2537,13854.0
2020-12-15 09:50:00,57.53,57.59,57.4,57.45,16632.0,48.2872,48.3376,48.1781,48.2201,16632.0
2020-12-15 09:55:00,57.47,57.57,57.4,57.42,17305.5,48.2369,48.3208,48.1781,48.1949,17305.5
2020-12-15 10:00:00,57.44,57.45,57.09,57.13,15336.0,48.2117,48.2201,47.9179,47.9515,15336.0
2020-12-15 10:05:00,57.15,57.35,57.15,57.3,8622.0,47.9683,48.1362,47.9683,48.0942,8622.0
2020-12-15 10:10:00,57.34,57.47,57.3,57.41,8724.0,48.1278,48.2369,48.0942,48.1865,8724.0
2020-12-15 10:15:00,57.39,57.43,57.33,57.38,8595.0,48.1697,48.2033,48.1194,48.1613,8595.0
2020-12-15 10:20:00,57.41,57.41,57.27,57.35,10650.0,48.1865,48.1865,48.069,48.1362,10650.0
2020-12-15 10:25:00,57.31,57.33,57.21,57.32,7605.0,48.1026,48.1194,48.0187,48.111,7605.0
2020-12-15 10:30:00,57.3,57.4,57.29,57.38,8233.5,48.0942,48.1781,48.0858,48.1613,8233.5
2020-12-15 10:35:00,57.37,57.39,57.22,57.26,13708.5,48.1529,48.1697,48.027,48.0606,13708.5
2020-12-15 10:40:00,57.27,57.33,57.23,57.26,10954.5,48.069,48.1194,48.0354,48.0606,10954.5
2020-12-15 10:45:00,57.35,57.38,57.28,57.34,18202.5,48.1362,48.1613,48.0774,48.1278,18202.5
2020-12-15 10:50:00,57.35,57.35,57.25,57.31,14659.5,48.1362,48.1362,48.0522,48.1026,14659.5
2020-12-15 10:55:00,57.33,57.49,57.29,57.48,29583.0,48.1194,48.2537,48.0858,48.2453,29583.0
2020-12-15 11:00:00,57.46,57.46,57.33,57.39,21388.5,48.2285,48.2285,48.1194,48.1697,21388.5
2020-12-15 11:05:00,57.35,57.52,57.35,57.51,5545.5,48.1362,48.2789,48.1362,48.2705,5545.5
2020-12-15 11:10:00,57.52,57.55,57.44,57.53,9210.0,48.2789,48.304,48.2117,48.2872,9210.0
2020-12-15 11:15:00,57.5,57.55,57.5,57.53,6712.5,48.2621,48.304,48.2621,48.2872,6712.5
2020-12-15 11:20:00,57.55,57.64,57.55,57.63,7992.0,48.304,48.3796,48.304,48.3712,7992.0
2020-12-15 11:25:00,57.65,57.67,57.59,57.63,6000.0,48.388,48.4048,48.3376,48.3712,6000.0
2020-12-15 11:30:00,57.64,57.66,57.63,57.66,1681.5,48.3796,48.3964,48.3712,48.3964,1681.5
2020-12-15 11:35:00,57.65,57.66,57.61,57.63,13567.5,48.388,48.3964,48.3544,48.3712,13567.5
2020-12-15 11:40:00,57.62,57.68,57.61,57.68,2550.0,48.3628,48.4131,48.3544,48.4131,2550.0
2020-12-15 11:45:00,57.66,57.76,57.66,57.68,4842.0,48.3964,48.4803,48.3964,48.4131,4842.0
2020-12-15 11:50:00,57.71,57.73,57.65,57.65,7497.0,48.4383,48.4551,48.388,48.388,7497.0
2020-12-15 11:55:00,57.64,57.69,57.6,57.69,8670.0,48.3796,48.4215,48.346,48.4215,8670.0
2020-12-15 12:00:00,57.71,57.79,57.69,57.77,7969.5,48.4383,48.5055,48.4215,48.4887,7969.5
2020-12-15 12:05:00,57.76,57.79,57.74,57.76,2941.5,48.4803,48.5055,48.4635,48.4803,2941.5
2020-12-15 12:10:00,57.75,57.79,57.73,57.79,6015.0,48.4719,48.5055,48.4551,48.5055,6015.0
2020-12-15 12:15:00,57.74,57.81,57.74,57.75,1650.0,48.4635,48.5223,48.4635,48.4719,1650.0
2020-12-15 12:20:00,57.74,57.75,57.71,57.75,3153.0,48.4635,48.4719,48.4383,48.4719,3153.0
2020-12-15 12:25:00,57.74,57.75,57.69,57.73,5503.5,48.4635,48.4719,48.4215,48.4551,5503.5
2020-12-15 12:30:00,57.75,57.81,57.75,57.81,4201.5,48.4719,48.5223,48.4719,48.5223,4201.5
2020-12-15 12:35:00,57.79,57.83,57.76,57.83,5518.5,48.5055,48.539,48.4803,48.539,5518.5
2020-12-15 12:40:00,57.82,57.83,57.81,57.81,4033.5,48.5307,48.539,48.5223,48.5223,4033.5
2020-12-15 12:45:00,57.85,57.89,57.84,57.89,4408.5,48.5558,48.5894,48.5474,48.5894,4408.5
2020-12-15 12:50:00,57.91,57.91,57.86,57.91,6340.5,48.6062,48.6062,48.5642,48.6062,6340.5
2020-12-15 12:55:00,57.89,57.94,57.89,57.92,3666.0,48.5894,48.6314,48.5894,48.6146,3666.0
2020-12-15 13:00:00,57.95,57.97,57.89,57.94,5595.0,48.6398,48.6566,48.5894,48.6314,5595.0
2020-12-15 13:05:00,57.95,58.07,57.91,57.99,10345.5,48.6398,48.7405,48.6062,48.6733,10345.5
2020-12-15 13:10:00,57.97,58.01,57.95,58.01,2808.0,48.6566,48.6901,48.6398,48.6901,2808.0
2020-12-15 13:15:00,58.01,58.07,58.0,58.03,7575.0,48.6901,48.7405,48.6817,48.7069,7575.0
2020-12-15 13:20:00,58.04,58.05,58.0,58.0,5403.0,48.7153,48.7237,48.6817,48.6817,5403.0
2020-12-15 13:25:00,57.99,58.01,57.93,57.94,8329.5,48.6733,48.6901,48.623,48.6314,8329.5
2020-12-15 13:30:00,57.93,57.99,57.91,57.99,13024.5,48.623,48.6733,48.6062,48.6733,13024.5
2020-12-15 13:35:00,57.99,58.02,57.99,58.02,8259.0,48.6733,48.6985,48.6733,48.6985,8259.0
2020-12-15 13:40:00,58.02,58.05,58.0,58.01,10329.0,48.6985,48.7237,48.6817,48.6901,10329.0
2020-12-15 13:45:00,58.01,58.07,58.0,58.07,7311.0,48.6901,48.7405,48.6817,48.7405,7311.0
2020-12-15 13:50:00,58.07,58.08,58.05,58.07,4092.0,48.7405,48.7489,48.7237,48.7405,4092.0
2020-12-15 13:55:00,58.06,58.15,58.03,58.13,12052.5,48.7321,48.8076,48.7069,48.7908,12052.5
2020-12-15 14:00:00,58.13,58.25,58.13,58.23,17644.5,48.7908,48.8916,48.7908,48.8748,17644.5
2020-12-15 14:05:00,58.25,58.29,58.18,58.25,44935.5,48.8916,48.9251,48.8328,48.8916,44935.5
2020-12-15 14:10:00,58.27,58.35,58.26,58.32,9579.0,48.9084,48.9755,48.9,48.9503,9579.0
2020-12-15 14:15:00,58.34,58.35,58.31,58.33,17817.0,48.9671,48.9755,48.9419,48.9587,17817.0
2020-12-15 14:20:00,58.33,58.33,58.23,58.26,16207.5,48.9587,48.9587,48.8748,48.9,16207.5
2020-12-15 14:25:00,58.27,58.29,58.25,58.29,14050.5,48.9084,48.9251,48.8916,48.9251,14050.5
2020-12-15 14:30:00,58.29,58.33,58.26,58.31,8922.0,48.9251,48.9587,48.9,48.9419,8922.0
2020-12-15 14:35:00,58.31,58.35,58.23,58.25,10752.0,48.9419,48.9755,48.8748,48.8916,10752.0
2020-12-15 14:40:00,58.25,58.34,58.25,58.31,11701.5,48.8916,48.9671,48.8916,48.9419,11701.5
2020-12-15 14:45:00,58.32,58.33,58.29,58.29,8968.5,48.9503,48.9587,48.9251,48.9251,8968.5
2020-12-15 14:50:00,58.28,58.31,58.26,58.29,81952.5,48.9167,48.9419,48.9,48.9251,81952.5
2020-12-15 14:55:00,58.29,58.29,58.16,58.16,17238.0,48.9251,48.9251,48.816,48.816,17238.0
2020-12-15 15:00:00,58.15,58.2,58.05,58.07,132762.0,48.8076,48.8496,48.7237,48.7405,132762.0
2020-12-15 15:05:00,58.08,58.16,58.03,58.12,47560.5,48.7489,48.816,48.7069,48.7825,47560.5
2020-12-15 15:10:00,58.12,58.21,58.12,58.2,15846.0,48.7825,48.858,48.7825,48.8496,15846.0
2020-12-15 15:15:00,58.21,58.25,58.14,58.14,25383.0,48.858,48.8916,48.7992,48.7992,25383.0
2020-12-15 15:20:00,58.13,58.18,58.07,58.07,57754.5,48.7908,48.8328,48.7405,48.7405,57754.5
2020-12-15 15:25:00,58.07,58.1,58.04,58.09,58989.0,48.7405,48.7657,48.7153,48.7573,58989.0
2020-12-15 15:30:00,58.07,58.11,58.04,58.04,43195.5,48.7405,48.7741,48.7153,48.7153,43195.5
2020-12-15 15:35:00,58.04,58.13,57.97,58.12,71829.0,48.7153,48.7908,48.6566,48.7825,71829.0
2020-12-15 15:40:00,58.13,58.2,58.12,58.19,57981.0,48.7908,48.8496,48.7825,48.8412,57981.0
2020-12-15 15:45:00,58.19,58.23,58.16,58.17,34734.0,48.8412,48.8748,48.816,48.8244,34734.0
2020-12-15 15:50:00,58.16,58.24,58.13,58.17,111501.0,48.816,48.8832,48.7908,48.8244,111501.0
2020-12-15 15:55:00,58.14,58.19,58.11,58.19,97462.5,48.7992,48.8412,48.7741,48.8412,97462.5
2020-12-16 09:30:00,57.95,58.37,57.91,58.37,34219.5,48.6398,48.9923,48.6062,48.9923,34219.5
2020-12-16 09:35:00,58.39,58.39,57.95,58.01,10726.5,49.0091,49.0091,48.6398,48.6901,10726.5
2020-12-16 09:40:00,58.02,58.16,57.96,58.09,7539.0,48.6985,48.816,48.6482,48.7573,7539.0
2020-12-16 09:45:00,58.11,58.13,57.94,58.05,8640.0,48.7741,48.7908,48.6314,48.7237,8640.0
2020-12-16 09:50:00,58.05,58.07,57.83,57.89,17614.5,48.7237,48.7405,48.539,48.5894,17614.5
2020-12-16 09:55:00,57.91,57.91,57.76,57.76,30090.0,48.6062,48.6062,48.4803,48.4803,30090.0
2020-12-16 10:00:00,57.81,57.85,57.78,57.85,13018.5,48.5223,48.5558,48.4971,48.5558,13018.5
2020-12-16 10:05:00,57.82,58.03,57.78,58.03,5386.5,48.5307,48.7069,48.4971,48.7069,5386.5
2020-12-16 10:10:00,58.03,58.12,58.01,58.07,7582.5,48.7069,48.7825,48.6901,48.7405,7582.5
2020-12-16 10:15:00,58.08,58.19,58.08,58.15,10341.0,48.7489,48.8412,48.7489,48.8076,10341.0
2020-12-16 10:20:00,58.15,58.15,58.05,58.13,8512.5,48.8076,48.8076,48.7237,48.7908,8512.5
2020-12-16 10:25:00,58.15,58.2,58.15,58.19,7462.5,48.8076,48.8496,48.8076,48.8412,7462.5
2020-12-16 10:30:00,58.17,58.2,58.07,58.13,10777.5,48.8244,48.8496,48.7405,48.7908,10777.5
2020-12-16 10:35:00,58.07,58.07,58.0,58.04,6450.0,48.7405,48.7405,48.6817,48.7153,6450.0
2020-12-16 10:40:00,58.03,58.11,57.98,57.98,5850.0,48.7069,48.7741,48.6649,48.6649,5850.0
2020-12-16 10:45:00,57.97,58.0,57.91,57.93,6453.0,48.6566,48.6817,48.6062,48.623,6453.0
2020-12-16 10:50:00,57.93,58.0,57.92,57.99,9900.0,48.623,48.6817,48.6146,48.6733,9900.0
2020-12-16 10:55:00,57.97,58.0,57.93,57.95,5904.0,48.6566,48.6817,48.623,48.6398,5904.0
2020-12-16 11:00:00,57.97,58.0,57.89,57.98,4350.0,48.6566,48.6817,48.5894,48.6649,4350.0
2020-12-16 11:05:00,57.99,58.08,57.99,58.01,5884.5,48.6733,48.7489,48.6733,48.6901,5884.5
2020-12-16 11:10:00,57.95,57.98,57.93,57.95,7582.5,48.6398,48.6649,48.623,48.6398,7582.5
2020-12-16 11:15:00,57.95,58.04,57.93,58.04,7462.5,48.6398,48.7153,48.623,48.7153,7462.5
2020-12-16 11:20:00,58.05,58.11,58.03,58.1,5832.0,48.7237,48.7741,48.7069,48.7657,5832.0
2020-12-16 11:25:00,58.08,58.15,58.08,58.15,9241.5,48.7489,48.8076,48.7489,48.8076,9241.5
2020-12-16 11:30:00,58.13,58.16,58.07,58.13,8260.5,48.7908,48.816,48.7405,48.7908,8260.5
2020-12-16 11:35:00,58.13,58.16,58.07,58.07,4384.5,48.7908,48.816,48.7405,48.7405,4384.5
2020-12-16 11:40:00,58.09,58.13,58.08,58.11,4872.0,48.7573,48.7908,48.7489,48.7741,4872.0
2020-12-16 11:45:00,58.12,58.21,58.09,58.21,8889.0,48.7825,48.858,48.7573,48.858,8889.0
2020-12-16 11:50:00,58.19,58.19,58.09,58.09,9073.5,48.8412,48.8412,48.7573,48.7573,9073.5
2020-12-16 11:55:00,58.09,58.12,58.07,58.11,6003.0,48.7573,48.7825,48.7405,48.7741,6003.0
2020-12-16 12:00:00,58.15,58.2,58.15,58.17,8295.0,48.8076,48.8496,48.8076,48.8244,8295.0
2020-12-16 12:05:00,58.15,58.15,58.12,58.15,4603.5,48.8076,48.8076,48.7825,48.8076,4603.5
2020-12-16 12:10:00,58.13,58.17,58.13,58.15,4650.0,48.7908,48.8244,48.7908,48.8076,4650.0
2020-12-16 12:15:00,58.13,58.17,58.1,58.13,9327.0,48.7908,48.8244,48.7657,48.7908,9327.0
2020-12-16 12:20:00,58.12,58.13,58.09,58.11,6069.0,48.7825,48.7908,48.7573,48.7741,6069.0
2020-12-16 12:25:00,58.11,58.12,58.07,58.08,9984.0,48.7741,48.7825,48.7405,48.7489,9984.0
2020-12-16 12:30:00,58.07,58.09,58.03,58.06,7714.5,48.7405,48.7573,48.7069,48.7321,7714.5
2020-12-16 12:35:00,58.06,58.06,58.01,58.03,10392.0,48.7321,48.7321,48.6901,48.7069,10392.0
2020-12-16 12:40:00,58.03,58.03,57.94,57.96,4392.0,48.7069,48.7069,48.6314,48.6482,4392.0
2020-12-16 12:45:00,57.96,58.03,57.96,57.97,7680.0,48.6482,48.7069,48.6482,48.6566,7680.0
2020-12-16 12:50:00,57.94,57.97,57.93,57.96,5700.0,48.6314,48.6566,48.623,48.6482,5700.0
2020-12-16 12:55:00,57.96,58.09,57.96,58.08,8400.0,48.6482,48.7573,48.6482,48.7489,8400.0
2020-12-16 13:00:00,58.09,58.1,58.05,58.05,12150.0,48.7573,48.7657,48.7237,48.7237,12150.0
2020-12-16 13:05:00,58.05,58.06,57.99,58.0,9322.5,48.7237,48.7321,48.6733,48.6817,9322.5
2020-12-16 13:10:00,57.99,58.03,57.99,58.01,6166.5,48.6733,48.7069,48.6733,48.6901,6166.5
2020-12-16 13:15:00,57.98,57.99,57.93,57.97,10086.0,48.6649,48.6733,48.623,48.6566,10086.0
2020-12-16 13:20:00,57.97,57.97,57.95,57.97,1800.0,48.6566,48.6566,48.6398,48.6566,1800.0
2020-12-16 13:25:00,57.97,58.01,57.95,57.97,8454.0,48.6566,48.6901,48.6398,48.6566,8454.0
2020-12-16 13:30:00,57.99,58.01,57.91,57.95,7407.0,48.6733,48.6901,48.6062,48.6398,7407.0
2020-12-16 13:35:00,57.95,57.95,57.87,57.89,7024.5,48.6398,48.6398,48.5726,48.5894,7024.5
2020-12-16 13:40:00,57.89,57.89,57.79,57.8,11170.5,48.5894,48.5894,48.5055,48.5139,11170.5
2020-12-16 13:45:00,57.79,57.81,57.77,57.77,6900.0,48.5055,48.5223,48.4887,48.4887,6900.0
2020-12-16 13:50:00,57.78,57.8,57.73,57.8,6784.5,48.4971,48.5139,48.4551,48.5139,6784.5
2020-12-16 13:55:00,57.78,57.95,57.78,57.95,22204.5,48.4971,48.6398,48.4971,48.6398,22204.5
2020-12-16 14:00:00,58.0,58.04,57.91,58.0,29541.0,48.6817,48.7153,48.6062,48.6817,29541.0
2020-12-16 14:05:00,58.0,58.0,57.89,57.94,7650.0,48.6817,48.6817,48.5894,48.6314,7650.0
2020-12-16 14:10:00,57.91,57.94,57.89,57.91,7570.5,48.6062,48.6314,48.5894,48.6062,7570.5
2020-12-16 14:15:00,57.89,57.94,57.87,57.89,20250.0,48.5894,48.6314,48.5726,48.5894,20250.0
2020-12-16 14:20:00,57.91,57.95,57.91,57.93,19044.0,48.6062,48.6398,48.6062,48.623,19044.0
2020-12-16 14:25:00,57.95,57.97,57.91,57.95,12024.0,48.6398,48.6566,48.6062,48.6398,12024.0
2020-12-16 14:30:00,57.95,57.99,57.93,57.98,9903.0,48.6398,48.6733,48.623,48.6649,9903.0
2020-12-16 14:35:00,57.99,58.13,57.98,58.12,10036.5,48.6733,48.7908,48.6649,48.7825,10036.5
2020-12-16 14:40:00,58.15,58.15,58.05,58.05,7270.5,48.8076,48.8076,48.7237,48.7237,7270.5
2020-12-16 14:45:00,58.06,58.12,58.06,58.12,6928.5,48.7321,48.7825,48.7321,48.7825,6928.5
2020-12-16 14:50:00,58.11,58.18,58.1,58.13,14850.0,48.7741,48.8328,48.7657,48.7908,14850.0
2020-12-16 14:55:00,58.15,58.21,58.13,58.19,14569.5,48.8076,48.858,48.7908,48.8412,14569.5
2020-12-16 15:00:00,58.19,58.21,58.12,58.14,20667.0,48.8412,48.858,48.7825,48.7992,20667.0
2020-12-16 15:05:00,58.13,58.17,58.1,58.13,19672.5,48.7908,48.8244,48.7657,48.7908,19672.5
2020-12-16 15:10:00,58.14,58.19,58.06,58.15,52884.0,48.7992,48.8412,48.7321,48.8076,52884.0
2020-12-16 15:15:00,58.15,58.23,58.13,58.21,18486.0,48.8076,48.8748,48.7908,48.858,18486.0
2020-12-16 15:20:00,58.21,58.29,58.16,58.16,39561.0,48.858,48.9251,48.816,48.816,39561.0
2020-12-16 15:25:00,58.16,58.19,58.12,58.13,11683.5,48.816,48.8412,48.7825,48.7908,11683.5
2020-12-16 15:30:00,58.14,58.19,58.12,58.16,16594.5,48.7992,48.8412,48.7825,48.816,16594.5
2020-12-16 15:35:00,58.14,58.16,58.07,58.13,16416.0,48.7992,48.816,48.7405,48.7908,16416.0
2020-12-16 15:40:00,58.15,58.15,58.09,58.15,22350.0,48.8076,48.8076,48.7573,48.8076,22350.0
2020-12-16 15:45:00,58.15,58.2,58.12,58.18,35821.5,48.8076,48.8496,48.7825,48.8328,35821.5
2020-12-16 15:50:00,58.17,58.17,57.93,58.0,80161.5,48.8244,48.8244,48.623,48.6817,80161.5
2020-12-16 15:55:00,57.98,58.03,57.91,57.93,140463.0,48.6649,48.7069,48.6062,48.623,140463.0
2020-12-17 09:30:00,57.65,57.91,57.53,57.81,34219.5,48.7829,49.0029,48.6813,48.9183,34219.5
2020-12-17 09:35:00,57.81,57.81,57.5,57.58,11796.0,48.9183,48.9183,48.6559,48.7236,11796.0
2020-12-17 09:40:00,57.59,57.66,57.46,57.49,15315.0,48.7321,48.7913,48.6221,48.6475,15315.0
2020-12-17 09:45:00,57.43,57.46,57.39,57.44,11452.5,48.5967,48.6221,48.5629,48.6052,11452.5
2020-12-17 09:50:00,57.45,57.52,57.41,57.41,11992.5,48.6136,48.6729,48.5798,48.5798,11992.5
2020-12-17 09:55:00,57.4,57.41,57.27,57.35,22404.0,48.5713,48.5798,48.4613,48.529,22404.0
2020-12-17 10:00:00,57.42,57.51,57.39,57.44,15438.0,48.5883,48.6644,48.5629,48.6052,15438.0
2020-12-17 10:05:00,57.45,57.63,57.41,57.63,11872.5,48.6136,48.766,48.5798,48.766,11872.5
2020-12-17 10:10:00,57.65,57.66,57.56,57.63,13734.0,48.7829,48.7913,48.7067,48.766,13734.0
2020-12-17 10:15:00,57.63,57.72,57.57,57.69,10098.0,48.766,48.8421,48.7152,48.8167,10098.0
2020-12-17 10:20:00,57.71,57.76,57.68,57.75,12975.0,48.8336,48.876,48.8083,48.8675,12975.0
2020-12-17 10:25:00,57.76,57.83,57.66,57.77,30946.5,48.876,48.9352,48.7913,48.8844,30946.5
2020-12-17 10:30:00,57.77,57.89,57.77,57.87,13423.5,48.8844,48.986,48.8844,48.969,13423.5
2020-12-17 10:35:00,57.87,57.91,57.75,57.79,10984.5,48.969,49.0029,48.8675,48.9013,10984.5
2020-12-17 10:40:00,57.79,57.8,57.53,57.57,10129.5,48.9013,48.9098,48.6813,48.7152,10129.5
2020-12-17 10:45:00,57.58,57.61,57.5,57.53,23854.5,48.7236,48.749,48.6559,48.6813,23854.5
2020-12-17 10:50:00,57.51,57.51,57.41,57.43,7669.5,48.6644,48.6644,48.5798,48.5967,7669.5
2020-12-17 10:55:00,57.42,57.43,57.37,57.4,6024.0,48.5883,48.5967,48.5459,48.5713,6024.0
2020-12-17 11:00:00,57.4,57.4,57.3,57.3,5509.5,48.5713,48.5713,48.4867,48.4867,5509.5
2020-12-17 11:05:00,57.34,57.34,57.27,57.27,3175.5,48.5206,48.5206,48.4613,48.4613,3175.5
2020-12-17 11:10:00,57.26,57.39,57.24,57.36,12240.0,48.4529,48.5629,48.4359,48.5375,12240.0
2020-12-17 11:15:00,57.36,57.5,57.36,57.47,8187.0,48.5375,48.6559,48.5375,48.6306,8187.0
2020-12-17 11:20:00,57.46,57.47,57.35,57.35,4050.0,48.6221,48.6306,48.529,48.529,4050.0
2020-12-17 11:25:00,57.37,57.41,57.3,57.31,6093.0,48.5459,48.5798,48.4867,48.4952,6093.0
2020-12-17 11:30:00,57.27,57.31,57.25,57.27,10170.0,48.4613,48.4952,48.4444,48.4613,10170.0
2020-12-17 11:35:00,57.28,57.32,57.25,57.28,3778.5,48.4698,48.5036,48.4444,48.4698,3778.5
2020-12-17 11:40:00,57.27,57.31,57.26,57.3,3981.0,48.4613,48.4952,48.4529,48.4867,3981.0
2020-12-17 11:45:00,57.29,57.32,57.25,57.32,5461.5,48.4782,48.5036,48.4444,48.5036,5461.5
2020-12-17 11:50:00,57.3,57.3,57.17,57.19,10276.5,48.4867,48.4867,48.3767,48.3936,10276.5
2020-12-17 11:55:00,57.18,57.19,57.11,57.14,16255.5,48.3852,48.3936,48.3259,48.3513,16255.5
2020-12-17 12:00:00,57.15,57.15,57.03,57.08,15562.5,48.3598,48.3598,48.2582,48.3005,15562.5
2020-12-17 12:05:00,57.09,57.1,56.96,56.97,14121.0,48.309,48.3175,48.199,48.2075,14121.0
2020-12-17 12:10:00,56.98,57.0,56.87,56.91,19107.0,48.2159,48.2329,48.1228,48.1567,19107.0
2020-12-17 12:15:00,56.9,56.93,56.86,56.92,20542.5,48.1482,48.1736,48.1144,48.1652,20542.5
2020-12-17 12:20:00,56.9,56.91,56.87,56.89,7908.0,48.1482,48.1567,48.1228,48.1398,7908.0
2020-12-17 12:25:00,56.89,56.9,56.83,56.83,8191.5,48.1398,48.1482,48.089,48.089,8191.5
2020-12-17 12:30:00,56.85,56.93,56.83,56.93,14662.5,48.1059,48.1736,48.089,48.1736,14662.5
2020-12-17 12:35:00,56.92,56.92,56.88,56.9,7981.5,48.1652,48.1652,48.1313,48.1482,7981.5
2020-12-17 12:40:00,56.9,56.93,56.85,56.89,14437.5,48.1482,48.1736,48.1059,48.1398,14437.5
2020-12-17 12:45:00,56.89,56.91,56.87,56.89,6600.0,48.1398,48.1567,48.1228,48.1398,6600.0
2020-12-17 12:50:00,56.88,56.89,56.85,56.89,5347.5,48.1313,48.1398,48.1059,48.1398,5347.5
2020-12-17 12:55:00,56.9,56.91,56.81,56.81,17440.5,48.1482,48.1567,48.0721,48.0721,17440.5
2020-12-17 13:00:00,56.82,56.85,56.78,56.79,17299.5,48.0805,48.1059,48.0467,48.0552,17299.5
2020-12-17 13:05:00,56.78,56.84,56.77,56.83,15789.0,48.0467,48.0975,48.0382,48.089,15789.0
2020-12-17 13:10:00,56.83,56.94,56.82,56.93,13954.5,48.089,48.1821,48.0805,48.1736,13954.5
2020-12-17 13:15:00,56.94,56.99,56.94,56.99,6139.5,48.1821,48.2244,48.1821,48.2244,6139.5
2020-12-17 13:20:00,56.99,56.99,56.93,56.95,8595.0,48.2244,48.2244,48.1736,48.1905,8595.0
2020-12-17 13:25:00,56.93,56.97,56.9,56.94,11790.0,48.1736,48.2075,48.1482,48.1821,11790.0
2020-12-17 13:30:00,56.93,56.97,56.91,56.97,15540.0,48.1736,48.2075,48.1567,48.2075,15540.0
2020-12-17 13:35:00,56.97,57.01,56.95,57.01,6706.5,48.2075,48.2413,48.1905,48.2413,6706.5
2020-12-17 13:40:00,57.0,57.02,56.93,56.97,8683.5,48.2329,48.2498,48.1736,48.2075,8683.5
2020-12-17 13:45:00,56.97,56.97,56.89,56.92,9631.5,48.2075,48.2075,48.1398,48.1652,9631.5
2020-12-17 13:50:00,56.91,56.99,56.91,56.97,8797.5,48.1567,48.2244,48.1567,48.2075,8797.5
2020-12-17 13:55:00,56.97,57.07,56.96,57.05,8188.5,48.2075,48.2921,48.199,48.2752,8188.5
2020-12-17 14:00:00,57.04,57.08,57.01,57.07,10698.0,48.2667,48.3005,48.2413,48.2921,10698.0
2020-12-17 14:05:00,57.08,57.14,57.05,57.11,7105.5,48.3005,48.3513,48.2752,48.3259,7105.5
2020-12-17 14:10:00,57.13,57.13,57.06,57.07,10108.5,48.3429,48.3429,48.2836,48.2921,10108.5
2020-12-17 14:15:00,57.07,57.09,57.05,57.07,9178.5,48.2921,48.309,48.2752,48.2921,9178.5
2020-12-17 14:20:00,57.07,57.11,57.06,57.09,10381.5,48.2921,48.3259,48.2836,48.309,10381.5
2020-12-17 14:25:00,57.09,57.17,57.09,57.13,10926.0,48.309,48.3767,48.309,48.3429,10926.0
2020-12-17 14:30:00,57.14,57.16,57.13,57.14,12931.5,48.3513,48.3682,48.3429,48.3513,12931.5
2020-12-17 14:35:00,57.14,57.21,57.13,57.17,10840.5,48.3513,48.4106,48.3429,48.3767,10840.5
2020-12-17 14:40:00,57.17,57.21,57.16,57.18,44511.0,48.3767,48.4106,48.3682,48.3852,44511.0
2020-12-17 14:45:00,57.19,57.25,57.19,57.25,15154.5,48.3936,48.4444,48.3936,48.4444,15154.5
2020-12-17 14:50:00,57.24,57.36,57.24,57.34,13248.0,48.4359,48.5375,48.4359,48.5206,13248.0
2020-12-17 14:55:00,57.33,57.39,57.29,57.33,103431.0,48.5121,48.5629,48.4782,48.5121,103431.0
2020-12-17 15:00:00,57.33,57.34,57.25,57.27,20418.0,48.5121,48.5206,48.4444,48.4613,20418.0
2020-12-17 15:05:00,57.25,57.27,57.21,57.21,11848.5,48.4444,48.4613,48.4106,48.4106,11848.5
2020-12-17 15:10:00,57.23,57.25,57.19,57.23,13077.0,48.4275,48.4444,48.3936,48.4275,13077.0
2020-12-17 15:15:00,57.22,57.23,57.13,57.17,17092.5,48.419,48.4275,48.3429,48.3767,17092.5
2020-12-17 15:20:00,57.18,57.18,57.12,57.17,18519.0,48.3852,48.3852,48.3344,48.3767,18519.0
2020-12-17 15:25:00,57.17,57.22,57.13,57.17,13851.0,48.3767,48.419,48.3429,48.3767,13851.0
2020-12-17 15:30:00,57.17,57.17,57.09,57.11,21037.5,48.3767,48.3767,48.309,48.3259,21037.5
2020-12-17 15:35:00,57.11,57.19,57.1,57.15,20647.5,48.3259,48.3936,48.3175,48.3598,20647.5
2020-12-17 15:40:00,57.16,57.28,57.16,57.25,37180.5,48.3682,48.4698,48.3682,48.4444,37180.5
2020-12-17 15:45:00,57.25,57.27,57.13,57.13,39423.0,48.4444,48.4613,48.3429,48.3429,39423.0
2020-12-17 15:50:00,57.15,57.21,57.11,57.15,59403.0,48.3598,48.4106,48.3259,48.3598,59403.0
2020-12-17 15:55:00,57.16,57.21,57.14,57.17,124060.5,48.3682,48.4106,48.3513,48.3767,124060.5
2020-12-18 09:30:00,57.51,57.71,57.32,57.71,478044.0,48.6644,48.8336,48.5036,48.8336,478044.0
2020-12-18 09:35:00,57.68,57.68,57.35,57.36,7200.0,48.8083,48.8083,48.529,48.5375,7200.0
2020-12-18 09:40:00,57.32,57.4,57.25,57.26,6300.0,48.5036,48.5713,48.4444,48.4529,6300.0
2020-12-18 09:45:00,57.21,57.27,57.14,57.15,4023.0,48.4106,48.4613,48.3513,48.3598,4023.0
2020-12-18 09:50:00,57.17,57.17,56.99,56.99,4350.0,48.3767,48.3767,48.2244,48.2244,4350.0
2020-12-18 09:55:00,57.03,57.28,57.03,57.21,7365.0,48.2582,48.4698,48.2582,48.4106,7365.0
2020-12-18 10:00:00,57.21,57.25,57.1,57.16,5325.0,48.4106,48.4444,48.3175,48.3682,5325.0
2020-12-18 10:05:00,57.15,57.28,57.15,57.28,6069.0,48.3598,48.4698,48.3598,48.4698,6069.0
2020-12-18 10:10:00,57.28,57.28,57.18,57.18,5440.5,48.4698,48.4698,48.3852,48.3852,5440.5
2020-12-18 10:15:00,57.17,57.17,57.08,57.09,5634.0,48.3767,48.3767,48.3005,48.309,5634.0
2020-12-18 10:20:00,57.1,57.1,57.0,57.03,5170.5,48.3175,48.3175,48.2329,48.2582,5170.5
2020-12-18 10:25:00,57.05,57.09,56.85,56.85,8970.0,48.2752,48.309,48.1059,48.1059,8970.0
2020-12-18 10:30:00,56.85,56.87,56.77,56.79,7389.0,48.1059,48.1228,48.0382,48.0552,7389.0
2020-12-18 10:35:00,56.78,56.8,56.72,56.75,13105.5,48.0467,48.0636,47.9959,48.0213,13105.5
2020-12-18 10:40:00,56.75,56.81,56.67,56.81,11293.5,48.0213,48.0721,47.9536,48.0721,11293.5
2020-12-18 10:45:00,56.77,56.88,56.77,56.87,8631.0,48.0382,48.1313,48.0382,48.1228,8631.0
2020-12-18 10:50:00,56.89,56.96,56.89,56.91,3493.5,48.1398,48.199,48.1398,48.1567,3493.5
2020-12-18 10:55:00,56.95,57.01,56.95,57.01,2707.5,48.1905,48.2413,48.1905,48.2413,2707.5
2020-12-18 11:00:00,57.01,57.03,56.97,56.99,2755.5,48.2413,48.2582,48.2075,48.2244,2755.5
2020-12-18 11:05:00,56.96,56.99,56.93,56.99,3000.0,48.199,48.2244,48.1736,48.2244,3000.0
2020-12-18 11:10:00,56.98,56.98,56.89,56.89,4767.0,48.2159,48.2159,48.1398,48.1398,4767.0
2020-12-18 11:15:00,56.83,56.91,56.74,56.89,4099.5,48.089,48.1567,48.0128,48.1398,4099.5
2020-12-18 11:20:00,56.89,56.95,56.89,56.9,51496.5,48.1398,48.1905,48.1398,48.1482,51496.5
2020-12-18 11:25:00,56.9,56.99,56.9,56.99,6603.0,48.1482,48.2244,48.1482,48.2244,6603.0
2020-12-18 11:30:00,56.97,56.99,56.95,56.95,7002.0,48.2075,48.2244,48.1905,48.1905,7002.0
2020-12-18 11:35:00,56.95,56.95,56.89,56.92,2550.0,48.1905,48.1905,48.1398,48.1652,2550.0
2020-12-18 11:40:00,56.93,56.97,56.92,56.97,3900.0,48.1736,48.2075,48.1652,48.2075,3900.0
2020-12-18 11:45:00,56.97,56.99,56.95,56.99,5424.0,48.2075,48.2244,48.1905,48.2244,5424.0
2020-12-18 11:50:00,57.01,57.07,57.01,57.05,6691.5,48.2413,48.2921,48.2413,48.2752,6691.5
2020-12-18 11:55:00,57.05,57.07,57.01,57.02,6357.0,48.2752,48.2921,48.2413,48.2498,6357.0
2020-12-18 12:00:00,57.05,57.16,57.05,57.15,6706.5,48.2752,48.3682,48.2752,48.3598,6706.5
2020-12-18 12:05:00,57.15,57.16,57.09,57.13,8743.5,48.3598,48.3682,48.309,48.3429,8743.5
2020-12-18 12:10:00,57.11,57.12,57.08,57.11,2701.5,48.3259,48.3344,48.3005,48.3259,2701.5
2020-12-18 12:15:00,57.13,57.17,57.1,57.17,8337.0,48.3429,48.3767,48.3175,48.3767,8337.0
2020-12-18 12:20:00,57.15,57.17,57.14,57.15,4012.5,48.3598,48.3767,48.3513,48.3598,4012.5
2020-12-18 12:25:00,57.15,57.19,57.14,57.19,1800.0,48.3598,48.3936,48.3513,48.3936,1800.0
2020-12-18 12:30:00,57.18,57.21,57.17,57.18,6882.0,48.3852,48.4106,48.3767,48.3852,6882.0
2020-12-18 12:35:00,57.2,57.26,57.2,57.24,6363.0,48.4021,48.4529,48.4021,48.4359,6363.0
2020-12-18 12:40:00,57.29,57.29,57.25,57.25,1611.0,48.4782,48.4782,48.4444,48.4444,1611.0
2020-12-18 12:45:00,57.23,57.25,57.21,57.21,6843.0,48.4275,48.4444,48.4106,48.4106,6843.0
2020-12-18 12:50:00,57.22,57.24,57.21,57.21,4590.0,48.419,48.4359,48.4106,48.4106,4590.0
2020-12-18 12:55:00,57.21,57.23,57.19,57.21,4725.0,48.4106,48.4275,48.3936,48.4106,4725.0
2020-12-18 13:00:00,57.2,57.21,57.16,57.17,5166.0,48.4021,48.4106,48.3682,48.3767,5166.0
2020-12-18 13:05:00,57.17,57.21,57.17,57.2,9367.5,48.3767,48.4106,48.3767,48.4021,9367.5
2020-12-18 13:10:00,57.19,57.21,57.13,57.13,5892.0,48.3936,48.4106,48.3429,48.3429,5892.0
2020-12-18 13:15:00,57.13,57.18,57.13,57.18,3297.0,48.3429,48.3852,48.3429,48.3852,3297.0
2020-12-18 13:20:00,57.16,57.18,57.12,57.16,10125.0,48.3682,48.3852,48.3344,48.3682,10125.0
2020-12-18 13:25:00,57.16,57.21,57.16,57.2,7027.5,48.3682,48.4106,48.3682,48.4021,7027.5
2020-12-18 13:30:00,57.19,57.2,57.17,57.17,6151.5,48.3936,48.4021,48.3767,48.3767,6151.5
2020-12-18 13:35:00,57.16,57.17,57.12,57.12,3450.0,48.3682,48.3767,48.3344,48.3344,3450.0
2020-12-18 13:40:00,57.13,57.23,57.13,57.23,7080.0,48.3429,48.4275,48.3429,48.4275,7080.0
2020-12-18 13:45:00,57.23,57.25,57.21,57.22,5623.5,48.4275,48.4444,48.4106,48.419,5623.5
2020-12-18 13:50:00,57.22,57.23,57.19,57.21,4953.0,48.419,48.4275,48.3936,48.4106,4953.0
2020-12-18 13:55:00,57.19,57.25,57.19,57.25,3562.5,48.3936,48.4444,48.3936,48.4444,3562.5
2020-12-18 14:00:00,57.25,57.26,57.05,57.06,9504.0,48.4444,48.4529,48.2752,48.2836,9504.0
2020-12-18 14:05:00,57.09,57.12,57.07,57.09,3150.0,48.309,48.3344,48.2921,48.309,3150.0
2020-12-18 14:10:00,57.11,57.11,57.04,57.05,4182.0,48.3259,48.3259,48.2667,48.2752,4182.0
2020-12-18 14:15:00,57.07,57.09,57.04,57.06,5796.0,48.2921,48.309,48.2667,48.2836,5796.0
2020-12-18 14:20:00,57.09,57.09,57.07,57.07,3757.5,48.309,48.309,48.2921,48.2921,3757.5
2020-12-18 14:25:00,57.08,57.09,57.03,57.07,7623.0,48.3005,48.309,48.2582,48.2921,7623.0
2020-12-18 14:30:00,57.07,57.11,57.07,57.08,5695.5,48.2921,48.3259,48.2921,48.3005,5695.5
2020-12-18 14:35:00,57.1,57.11,57.06,57.08,5389.5,48.3175,48.3259,48.2836,48.3005,5389.5
2020-12-18 14:40:00,57.08,57.12,57.06,57.06,4140.0,48.3005,48.3344,48.2836,48.2836,4140.0
2020-12-18 14:45:00,57.07,57.08,57.01,57.05,4260.0,48.2921,48.3005,48.2413,48.2752,4260.0
2020-12-18 14:50:00,57.03,57.07,57.01,57.05,3450.0,48.2582,48.2921,48.2413,48.2752,3450.0
2020-12-18 14:55:00,57.04,57.04,56.95,56.98,3960.0,48.2667,48.2667,48.1905,48.2159,3960.0
2020-12-18 15:00:00,56.99,57.0,56.95,56.98,6987.0,48.2244,48.2329,48.1905,48.2159,6987.0
2020-12-18 15:05:00,56.99,57.04,56.98,56.98,6172.5,48.2244,48.2667,48.2159,48.2159,6172.5
2020-12-18 15:10:00,56.99,56.99,56.92,56.93,8074.5,48.2244,48.2244,48.1652,48.1736,8074.5
2020-12-18 15:15:00,56.94,56.99,56.92,56.92,6172.5,48.1821,48.2244,48.1652,48.1652,6172.5
2020-12-18 15:20:00,56.93,56.93,56.85,56.9,7624.5,48.1736,48.1736,48.1059,48.1482,7624.5
2020-12-18 15:25:00,56.88,56.93,56.84,56.93,6148.5,48.1313,48.1736,48.0975,48.1736,6148.5
2020-12-18 15:30:00,56.93,57.03,56.91,57.0,6060.0,48.1736,48.2582,48.1567,48.2329,6060.0
2020-12-18 15:35:00,57.01,57.01,56.93,56.97,10108.5,48.2413,48.2413,48.1736,48.2075,10108.5
2020-12-18 15:40:00,56.94,57.07,56.92,57.03,19713.0,48.1821,48.2921,48.1652,48.2582,19713.0
2020-12-18 15:45:00,57.03,57.17,57.03,57.06,17808.0,48.2582,48.3767,48.2582,48.2836,17808.0
2020-12-18 15:50:00,57.13,57.3,57.07,57.27,48999.0,48.3429,48.4867,48.2921,48.4613,48999.0
2020-12-18 15:55:00,57.32,57.41,57.24,57.35,99111.0,48.5036,48.5798,48.4359,48.529,99111.0
2020-12-21 09:30:00,56.47,56.56,56.1,56.35,37951.5,47.7844,47.8605,47.4713,47.6828,37951.5
2020-12-21 09:35:00,56.37,56.4,56.33,56.39,4879.5,47.6998,47.7251,47.6659,47.7167,4879.5
2020-12-21 09:40:00,56.35,56.54,56.33,56.33,7899.0,47.6828,47.8436,47.6659,47.6659,7899.0
2020-12-21 09:45:00,56.35,56.6,56.35,56.49,5970.0,47.6828,47.8944,47.6828,47.8013,5970.0
2020-12-21 09:50:00,56.49,56.71,56.47,56.47,4230.0,47.8013,47.9875,47.7844,47.7844,4230.0
2020-12-21 09:55:00,56.46,56.55,56.42,56.45,3136.5,47.7759,47.8521,47.7421,47.7674,3136.5
2020-12-21 10:00:00,56.34,56.45,56.15,56.19,17089.5,47.6744,47.7674,47.5136,47.5474,17089.5
2020-12-21 10:05:00,56.15,56.23,56.11,56.17,17346.0,47.5136,47.5813,47.4797,47.5305,17346.0
2020-12-21 10:10:00,56.17,56.27,56.13,56.27,18597.0,47.5305,47.6151,47.4967,47.6151,18597.0
2020-12-21 10:15:00,56.17,56.24,56.04,56.12,13396.5,47.5305,47.5897,47.4205,47.4882,13396.5
2020-12-21 10:20:00,56.11,56.23,56.05,56.21,24891.0,47.4797,47.5813,47.429,47.5644,24891.0
2020-12-21 10:25:00,56.23,56.31,56.17,56.29,16890.0,47.5813,47.649,47.5305,47.6321,16890.0
2020-12-21 10:30:00,56.27,56.41,56.19,56.41,19545.0,47.6151,47.7336,47.5474,47.7336,19545.0
2020-12-21 10:35:00,56.42,56.56,56.42,56.56,17656.5,47.7421,47.8605,47.7421,47.8605,17656.5
2020-12-21 10:40:00,56.55,56.65,56.53,56.57,10167.0,47.8521,47.9367,47.8351,47.869,10167.0
2020-12-21 10:45:00,56.56,56.63,56.51,56.58,13816.5,47.8605,47.9198,47.8182,47.8775,13816.5
2020-12-21 10:50:00,56.6,56.61,56.49,56.54,9973.5,47.8944,47.9028,47.8013,47.8436,9973.5
2020-12-21 10:55:00,56.53,56.63,56.52,56.57,9144.0,47.8351,47.9198,47.8267,47.869,9144.0
2020-12-21 11:00:00,56.5,56.65,56.5,56.63,10137.0,47.8098,47.9367,47.8098,47.9198,10137.0
2020-12-21 11:05:00,56.63,56.8,56.63,56.8,6535.5,47.9198,48.0636,47.9198,48.0636,6535.5
2020-12-21 11:10:00,56.78,56.78,56.58,56.67,13623.0,48.0467,48.0467,47.8775,47.9536,13623.0
2020-12-21 11:15:00,56.69,56.69,56.55,56.57,4300.5,47.9705,47.9705,47.8521,47.869,4300.5
2020-12-21 11:20:00,56.58,56.61,56.55,56.61,9055.5,47.8775,47.9028,47.8521,47.9028,9055.5
2020-12-21 11:25:00,56.59,56.6,56.52,56.55,7447.5,47.8859,47.8944,47.8267,47.8521,7447.5
2020-12-21 11:30:00,56.57,56.64,56.53,56.59,10191.0,47.869,47.9282,47.8351,47.8859,10191.0
2020-12-21 11:35:00,56.57,56.58,56.54,56.55,4392.0,47.869,47.8775,47.8436,47.8521,4392.0
2020-12-21 11:40:00,56.56,56.57,56.49,56.49,2400.0,47.8605,47.869,47.8013,47.8013,2400.0
2020-12-21 11:45:00,56.51,56.54,56.44,56.47,12300.0,47.8182,47.8436,47.759,47.7844,12300.0
2020-12-21 11:50:00,56.48,56.54,56.47,56.52,10831.5,47.7928,47.8436,47.7844,47.8267,10831.5
2020-12-21 11:55:00,56.52,56.53,56.47,56.49,6354.0,47.8267,47.8351,47.7844,47.8013,6354.0
2020-12-21 12:00:00,56.49,56.59,56.49,56.56,7963.5,47.8013,47.8859,47.8013,47.8605,7963.5
2020-12-21 12:05:00,56.53,56.59,56.51,56.58,5563.5,47.8351,47.8859,47.8182,47.8775,5563.5
2020-12-21 12:10:00,56.59,56.63,56.58,56.61,19980.0,47.8859,47.9198,47.8775,47.9028,19980.0
2020-12-21 12:15:00,56.63,56.73,56.61,56.71,9010.5,47.9198,48.0044,47.9028,47.9875,9010.5
2020-12-21 12:20:00,56.71,56.82,56.7,56.81,6031.5,47.9875,48.0805,47.979,48.0721,6031.5
2020-12-21 12:25:00,56.83,56.88,56.83,56.87,5005.5,48.089,48.1313,48.089,48.1228,5005.5
2020-12-21 12:30:00,56.89,56.91,56.87,56.89,8547.0,48.1398,48.1567,48.1228,48.1398,8547.0
2020-12-21 12:35:00,56.89,56.91,56.89,56.91,3900.0,48.1398,48.1567,48.1398,48.1567,3900.0
2020-12-21 12:40:00,56.89,56.9,56.83,56.83,6750.0,48.1398,48.1482,48.089,48.089,6750.0
2020-12-21 12:45:00,56.85,56.87,56.81,56.85,6333.0,48.1059,48.1228,48.0721,48.1059,6333.0
2020-12-21 12:50:00,56.87,56.99,56.86,56.97,7855.5,48.1228,48.2244,48.1144,48.2075,7855.5
2020-12-21 12:55:00,56.97,56.99,56.95,56.97,6423.0,48.2075,48.2244,48.1905,48.2075,6423.0
2020-12-21 13:00:00,56.96,57.01,56.93,56.93,6547.5,48.199,48.2413,48.1736,48.1736,6547.5
2020-12-21 13:05:00,56.91,56.97,56.91,56.95,4371.0,48.1567,48.2075,48.1567,48.1905,4371.0
2020-12-21 13:10:00,56.96,56.99,56.92,56.98,5991.0,48.199,48.2244,48.1652,48.2159,5991.0
2020-12-21 13:15:00,56.99,57.01,56.99,57.01,5116.5,48.2244,48.2413,48.2244,48.2413,5116.5
2020-12-21 13:20:00,57.01,57.02,56.95,57.0,7357.5,48.2413,48.2498,48.1905,48.2329,7357.5
2020-12-21 13:25:00,57.01,57.12,57.01,57.09,7429.5,48.2413,48.3344,48.2413,48.309,7429.5
2020-12-21 13:30:00,57.08,57.17,57.08,57.15,7474.5,48.3005,48.3767,48.3005,48.3598,7474.5
2020-12-21 13:35:00,57.17,57.2,57.15,57.2,14943.0,48.3767,48.4021,48.3598,48.4021,14943.0
2020-12-21 13:40:00,57.2,57.33,57.19,57.32,14754.0,48.4021,48.5121,48.3936,48.5036,14754.0
2020-12-21 13:45:00,57.3,57.31,57.19,57.23,8659.5,48.4867,48.4952,48.3936,48.4275,8659.5
2020-12-21 13:50:00,57.23,57.24,57.19,57.23,5976.0,48.4275,48.4359,48.3936,48.4275,5976.0
2020-12-21 13:55:00,57.24,57.25,57.2,57.2,5347.5,48.4359,48.4444,48.4021,48.4021,5347.5
2020-12-21 14:00:00,57.22,57.23,57.18,57.21,6825.0,48.419,48.4275,48.3852,48.4106,6825.0
2020-12-21 14:05:00,57.22,57.23,57.2,57.21,8199.0,48.419,48.4275,48.4021,48.4106,8199.0
2020-12-21 14:10:00,57.23,57.31,57.21,57.3,9579.0,48.4275,48.4952,48.4106,48.4867,9579.0
2020-12-21 14:15:00,57.31,57.35,57.3,57.31,9304.5,48.4952,48.529,48.4867,48.4952,9304.5
2020-12-21 14:20:00,57.31,57.31,57.2,57.27,16216.5,48.4952,48.4952,48.4021,48.4613,16216.5
2020-12-21 14:25:00,57.27,57.34,57.25,57.32,7227.0,48.4613,48.5206,48.4444,48.5036,7227.0
2020-12-21 14:30:00,57.32,57.39,57.31,57.37,6544.5,48.5036,48.5629,48.4952,48.5459,6544.5
2020-12-21 14:35:00,57.37,57.45,57.29,57.3,8853.0,48.5459,48.6136,48.4782,48.4867,8853.0
2020-12-21 14:40:00,57.29,57.34,57.27,57.31,5784.0,48.4782,48.5206,48.4613,48.4952,5784.0
2020-12-21 14:45:00,57.31,57.32,57.28,57.29,5100.0,48.4952,48.5036,48.4698,48.4782,5100.0
2020-12-21 14:50:00,57.29,57.32,57.29,57.31,4789.5,48.4782,48.5036,48.4782,48.4952,4789.5
2020-12-21 14:55:00,57.29,57.32,57.23,57.25,5106.0,48.4782,48.5036,48.4275,48.4444,5106.0
2020-12-21 15:00:00,57.25,57.29,57.24,57.25,5950.5,48.4444,48.4782,48.4359,48.4444,5950.5
2020-12-21 15:05:00,57.26,57.28,57.19,57.2,9841.5,48.4529,48.4698,48.3936,48.4021,9841.5
2020-12-21 15:10:00,57.19,57.27,57.18,57.26,14254.5,48.3936,48.4613,48.3852,48.4529,14254.5
2020-12-21 15:15:00,57.25,57.25,57.21,57.22,7434.0,48.4444,48.4444,48.4106,48.419,7434.0
2020-12-21 15:20:00,57.23,57.25,57.17,57.2,9120.0,48.4275,48.4444,48.3767,48.4021,9120.0
2020-12-21 15:25:00,57.19,57.3,57.19,57.27,16224.0,48.3936,48.4867,48.3936,48.4613,16224.0
2020-12-21 15:30:00,57.25,57.26,57.1,57.11,8697.0,48.4444,48.4529,48.3175,48.3259,8697.0
2020-12-21 15:35:00,57.11,57.19,57.07,57.19,20248.5,48.3259,48.3936,48.2921,48.3936,20248.5
2020-12-21 15:40:00,57.21,57.22,57.15,57.15,11850.0,48.4106,48.419,48.3598,48.3598,11850.0
2020-12-21 15:45:00,57.16,57.23,57.13,57.19,22167.0,48.3682,48.4275,48.3429,48.3936,22167.0
2020-12-21 15:50:00,57.18,57.21,57.07,57.18,30411.0,48.3852,48.4106,48.2921,48.3852,30411.0
2020-12-21 15:55:00,57.2,57.3,57.18,57.22,66456.0,48.4021,48.4867,48.3852,48.419,66456.0
2020-12-22 09:30:00,57.05,57.13,56.99,57.13,25713.0,48.2752,48.3429,48.2244,48.3429,25713.0
2020-12-22 09:35:00,56.97,57.06,56.8,56.84,7428.0,48.2075,48.2836,48.0636,48.0975,7428.0
2020-12-22 09:40:00,56.82,56.86,56.73,56.77,5775.0,48.0805,48.1144,48.0044,48.0382,5775.0
2020-12-22 09:45:00,56.7,56.85,56.7,56.77,2550.0,47.979,48.1059,47.979,48.0382,2550.0
2020-12-22 09:50:00,56.76,56.8,56.65,56.71,6150.0,48.0298,48.0636,47.9367,47.9875,6150.0
2020-12-22 09:55:00,56.65,56.66,56.54,56.63,4650.0,47.9367,47.9451,47.8436,47.9198,4650.0
2020-12-22 10:00:00,56.65,56.72,56.54,56.59,7818.0,47.9367,47.9959,47.8436,47.8859,7818.0
2020-12-22 10:05:00,56.57,56.71,56.53,56.71,3058.5,47.869,47.9875,47.8351,47.9875,3058.5
2020-12-22 10:10:00,56.7,56.71,56.57,56.57,6661.5,47.979,47.9875,47.869,47.869,6661.5
2020-12-22 10:15:00,56.61,56.8,56.61,56.77,2400.0,47.9028,48.0636,47.9028,48.0382,2400.0
2020-12-22 10:20:00,56.82,56.82,56.77,56.79,2539.5,48.0805,48.0805,48.0382,48.0552,2539.5
2020-12-22 10:25:00,56.75,56.88,56.69,56.88,6220.5,48.0213,48.1313,47.9705,48.1313,6220.5
2020-12-22 10:30:00,56.89,56.96,56.87,56.87,8227.5,48.1398,48.199,48.1228,48.1228,8227.5
2020-12-22 10:35:00,56.84,56.89,56.84,56.87,3300.0,48.0975,48.1398,48.0975,48.1228,3300.0
2020-12-22 10:40:00,56.83,56.93,56.82,56.89,6268.5,48.089,48.1736,48.0805,48.1398,6268.5
2020-12-22 10:45:00,56.88,56.91,56.83,56.83,4125.0,48.1313,48.1567,48.089,48.089,4125.0
2020-12-22 10:50:00,56.82,56.85,56.77,56.8,2236.5,48.0805,48.1059,48.0382,48.0636,2236.5
2020-12-22 10:55:00,56.79,56.84,56.78,56.83,3259.5,48.0552,48.0975,48.0467,48.089,3259.5
2020-12-22 11:00:00,56.84,56.88,56.83,56.88,4326.0,48.0975,48.1313,48.089,48.1313,4326.0
2020-12-22 11:05:00,56.9,56.94,56.85,56.89,5823.0,48.1482,48.1821,48.1059,48.1398,5823.0
2020-12-22 11:10:00,56.89,56.93,56.88,56.89,3727.5,48.1398,48.1736,48.1313,48.1398,3727.5
2020-12-22 11:15:00,56.9,56.94,56.87,56.93,4446.0,48.1482,48.1821,48.1228,48.1736,4446.0
2020-12-22 11:20:00,56.92,56.92,56.83,56.83,4384.5,48.1652,48.1652,48.089,48.089,4384.5
2020-12-22 11:25:00,56.82,56.82,56.79,56.8,3168.0,48.0805,48.0805,48.0552,48.0636,3168.0
2020-12-22 11:30:00,56.8,56.82,56.77,56.81,5136.0,48.0636,48.0805,48.0382,48.0721,5136.0
2020-12-22 11:35:00,56.83,56.83,56.76,56.77,3768.0,48.089,48.089,48.0298,48.0382,3768.0
2020-12-22 11:40:00,56.75,56.75,56.58,56.62,6600.0,48.0213,48.0213,47.8775,47.9113,6600.0
2020-12-22 11:45:00,56.61,56.65,56.56,56.59,5176.5,47.9028,47.9367,47.8605,47.8859,5176.5
2020-12-22 11:50:00,56.55,56.59,56.51,56.56,3829.5,47.8521,47.8859,47.8182,47.8605,3829.5
2020-12-22 11:55:00,56.57,56.67,56.57,56.61,10461.0,47.869,47.9536,47.869,47.9028,10461.0
2020-12-22 12:00:00,56.63,56.71,56.62,56.65,19593.0,47.9198,47.9875,47.9113,47.9367,19593.0
2020-12-22 12:05:00,56.64,56.67,56.64,56.65,2055.0,47.9282,47.9536,47.9282,47.9367,2055.0
2020-12-22 12:10:00,56.67,56.69,56.64,56.68,11205.0,47.9536,47.9705,47.9282,47.9621,11205.0
2020-12-22 12:15:00,56.7,56.75,56.69,56.73,3150.0,47.979,48.0213,47.9705,48.0044,3150.0
2020-12-22 12:20:00,56.74,56.75,56.69,56.74,3586.5,48.0128,48.0213,47.9705,48.0128,3586.5
2020-12-22 12:25:00,56.73,56.73,56.67,56.73,2400.0,48.0044,48.0044,47.9536,48.0044,2400.0
2020-12-22 12:30:00,56.73,56.74,56.7,56.71,2100.0,48.0044,48.0128,47.979,47.9875,2100.0
2020-12-22 12:35:00,56.75,56.81,56.75,56.77,4050.0,48.0213,48.0721,48.0213,48.0382,4050.0
2020-12-22 12:40:00,56.78,56.84,56.78,56.83,4155.0,48.0467,48.0975,48.0467,48.089,4155.0
2020-12-22 12:45:00,56.82,56.85,56.82,56.84,3750.0,48.0805,48.1059,48.0805,48.0975,3750.0
2020-12-22 12:50:00,56.83,56.83,56.79,56.79,3249.0,48.089,48.089,48.0552,48.0552,3249.0
2020-12-22 12:55:00,56.79,56.79,56.72,56.77,2584.5,48.0552,48.0552,47.9959,48.0382,2584.5
2020-12-22 13:00:00,56.79,56.79,56.76,56.79,1890.0,48.0552,48.0552,48.0298,48.0552,1890.0
2020-12-22 13:05:00,56.81,56.81,56.79,56.79,763.5,48.0721,48.0721,48.0552,48.0552,763.5
2020-12-22 13:10:00,56.81,56.83,56.81,56.83,4545.0,48.0721,48.089,48.0721,48.089,4545.0
2020-12-22 13:15:00,56.83,56.84,56.79,56.81,3450.0,48.089,48.0975,48.0552,48.0721,3450.0
2020-12-22 13:20:00,56.8,56.81,56.77,56.77,3484.5,48.0636,48.0721,48.0382,48.0382,3484.5
2020-12-22 13:25:00,56.77,56.8,56.77,56.78,1543.5,48.0382,48.0636,48.0382,48.0467,1543.5
2020-12-22 13:30:00,56.77,56.81,56.76,56.81,3976.5,48.0382,48.0721,48.0298,48.0721,3976.5
2020-12-22 13:35:00,56.79,56.82,56.77,56.77,5793.0,48.0552,48.0805,48.0382,48.0382,5793.0
2020-12-22 13:40:00,56.77,56.77,56.69,56.69,6249.0,48.0382,48.0382,47.9705,47.9705,6249.0
2020-12-22 13:45:00,56.7,56.73,56.69,56.73,12234.0,47.979,48.0044,47.9705,48.0044,12234.0
2020-12-22 13:50:00,56.74,56.75,56.72,56.72,3900.0,48.0128,48.0213,47.9959,47.9959,3900.0
2020-12-22 13:55:00,56.75,56.77,56.74,56.76,4240.5,48.0213,48.0382,48.0128,48.0298,4240.5
2020-12-22 14:00:00,56.77,56.77,56.69,56.69,6345.0,48.0382,48.0382,47.9705,47.9705,6345.0
2020-12-22 14:05:00,56.7,56.7,56.6,56.61,13057.5,47.979,47.979,47.8944,47.9028,13057.5
2020-12-22 14:10:00,56.61,56.63,56.59,56.63,3789.0,47.9028,47.9198,47.8859,47.9198,3789.0
2020-12-22 14:15:00,56.64,56.65,56.61,56.64,9204.0,47.9282,47.9367,47.9028,47.9282,9204.0
2020-12-22 14:20:00,56.66,56.69,56.65,56.67,8025.0,47.9451,47.9705,47.9367,47.9536,8025.0
2020-12-22 14:25:00,56.65,56.67,56.63,56.65,3490.5,47.9367,47.9536,47.9198,47.9367,3490.5
2020-12-22 14:30:00,56.66,56.75,56.66,56.73,21012.0,47.9451,48.0213,47.9451,48.0044,21012.0
2020-12-22 14:35:00,56.73,56.74,56.64,56.67,18403.5,48.0044,48.0128,47.9282,47.9536,18403.5
2020-12-22 14:40:00,56.67,56.71,56.65,56.7,17940.0,47.9536,47.9875,47.9367,47.979,17940.0
2020-12-22 14:45:00,56.69,56.76,56.69,56.74,6217.5,47.9705,48.0298,47.9705,48.0128,6217.5
2020-12-22 14:50:00,56.73,56.74,56.7,56.7,7497.0,48.0044,48.0128,47.979,47.979,7497.0
2020-12-22 14:55:00,56.71,56.71,56.67,56.71,6654.0,47.9875,47.9875,47.9536,47.9875,6654.0
2020-12-22 15:00:00,56.71,56.74,56.71,56.73,7918.5,47.9875,48.0128,47.9875,48.0044,7918.5
2020-12-22 15:05:00,56.73,56.74,56.67,56.67,5559.0,48.0044,48.0128,47.9536,47.9536,5559.0
2020-12-22 15:10:00,56.67,56.68,56.61,56.61,11680.5,47.9536,47.9621,47.9028,47.9028,11680.5
2020-12-22 15:15:00,56.63,56.63,56.58,56.58,8845.5,47.9198,47.9198,47.8775,47.8775,8845.5
2020-12-22 15:20:00,56.57,56.62,56.57,56.62,12963.0,47.869,47.9113,47.869,47.9113,12963.0
2020-12-22 15:25:00,56.61,56.62,56.56,56.56,12351.0,47.9028,47.9113,47.8605,47.8605,12351.0
2020-12-22 15:30:00,56.56,56.59,56.53,56.57,11571.0,47.8605,47.8859,47.8351,47.869,11571.0
2020-12-22 15:35:00,56.57,56.59,56.55,56.59,9094.5,47.869,47.8859,47.8521,47.8859,9094.5
2020-12-22 15:40:00,56.57,56.61,56.54,56.56,26071.5,47.869,47.9028,47.8436,47.8605,26071.5
2020-12-22 15:45:00,56.57,56.59,56.5,56.5,11193.0,47.869,47.8859,47.8098,47.8098,11193.0
2020-12-22 15:50:00,56.48,56.57,56.44,56.54,48852.0,47.7928,47.869,47.759,47.8436,48852.0
2020-12-22 15:55:00,56.55,56.59,56.49,56.58,92176.5,47.8521,47.8859,47.8013,47.8775,92176.5
2020-12-23 09:30:00,56.68,57.0,56.48,56.84,27771.0,47.9621,48.2329,47.7928,48.0975,27771.0
2020-12-23 09:35:00,56.76,56.87,56.76,56.85,1500.0,48.0298,48.1228,48.0298,48.1059,1500.0
2020-12-23 09:40:00,56.89,56.95,56.77,56.86,6816.0,48.1398,48.1905,48.0382,48.1144,6816.0
2020-12-23 09:45:00,56.87,56.95,56.79,56.93,3508.5,48.1228,48.1905,48.0552,48.1736,3508.5
2020-12-23 09:50:00,56.89,56.89,56.79,56.82,1995.0,48.1398,48.1398,48.0552,48.0805,1995.0
2020-12-23 09:55:00,56.85,56.86,56.7,56.75,5430.0,48.1059,48.1144,47.979,48.0213,5430.0
2020-12-23 10:00:00,56.7,56.81,56.7,56.74,11106.0,47.979,48.0721,47.979,48.0128,11106.0
2020-12-23 10:05:00,56.73,56.74,56.64,56.66,5250.0,48.0044,48.0128,47.9282,47.9451,5250.0
2020-12-23 10:10:00,56.65,56.67,56.61,56.67,9315.0,47.9367,47.9536,47.9028,47.9536,9315.0
2020-12-23 10:15:00,56.63,56.63,56.49,56.55,4350.0,47.9198,47.9198,47.8013,47.8521,4350.0
2020-12-23 10:20:00,56.57,56.57,56.46,56.47,2601.0,47.869,47.869,47.7759,47.7844,2601.0
2020-12-23 10:25:00,56.47,56.55,56.45,56.53,4420.5,47.7844,47.8521,47.7674,47.8351,4420.5
2020-12-23 10:30:00,56.49,56.56,56.48,56.51,7153.5,47.8013,47.8605,47.7928,47.8182,7153.5
2020-12-23 10:35:00,56.52,56.52,56.47,56.51,4954.5,47.8267,47.8267,47.7844,47.8182,4954.5
2020-12-23 10:40:00,56.51,56.59,56.51,56.56,4461.0,47.8182,47.8859,47.8182,47.8605,4461.0
2020-12-23 10:45:00,56.55,56.6,56.55,56.6,4462.5,47.8521,47.8944,47.8521,47.8944,4462.5
2020-12-23 10:50:00,56.63,56.63,56.59,56.63,2977.5,47.9198,47.9198,47.8859,47.9198,2977.5
2020-12-23 10:55:00,56.65,56.68,56.58,56.58,5089.5,47.9367,47.9621,47.8775,47.8775,5089.5
2020-12-23 11:00:00,56.65,56.67,56.59,56.66,4650.0,47.9367,47.9536,47.8859,47.9451,4650.0
2020-12-23 11:05:00,56.67,56.68,56.63,56.67,3591.0,47.9536,47.9621,47.9198,47.9536,3591.0
2020-12-23 11:10:00,56.68,56.73,56.67,56.73,2872.5,47.9621,48.0044,47.9536,48.0044,2872.5
2020-12-23 11:15:00,56.73,56.75,56.69,56.73,4612.5,48.0044,48.0213,47.9705,48.0044,4612.5
2020-12-23 11:20:00,56.75,56.79,56.72,56.79,4027.5,48.0213,48.0552,47.9959,48.0552,4027.5
2020-12-23 11:25:00,56.8,56.83,56.78,56.79,2700.0,48.0636,48.089,48.0467,48.0552,2700.0
2020-12-23 11:30:00,56.81,56.81,56.73,56.75,1950.0,48.0721,48.0721,48.0044,48.0213,1950.0
2020-12-23 11:35:00,56.76,56.77,56.69,56.7,2550.0,48.0298,48.0382,47.9705,47.979,2550.0
2020-12-23 11:40:00,56.73,56.77,56.73,56.75,3000.0,48.0044,48.0382,48.0044,48.0213,3000.0
2020-12-23 11:45:00,56.78,56.81,56.77,56.79,1353.0,48.0467,48.0721,48.0382,48.0552,1353.0
2020-12-23 11:50:00,56.79,56.79,56.75,56.75,3450.0,48.0552,48.0552,48.0213,48.0213,3450.0
2020-12-23 11:55:00,56.79,56.81,56.79,56.81,2700.0,48.0552,48.0721,48.0552,48.0721,2700.0
2020-12-23 12:00:00,56.83,56.86,56.8,56.83,8556.0,48.089,48.1144,48.0636,48.089,8556.0
2020-12-23 12:05:00,56.85,56.85,56.83,56.83,1200.0,48.1059,48.1059,48.089,48.089,1200.0
2020-12-23 12:10:00,56.81,56.84,56.79,56.83,3694.5,48.0721,48.0975,48.0552,48.089,3694.5
2020-12-23 12:15:00,56.82,56.87,56.82,56.83,3424.5,48.0805,48.1228,48.0805,48.089,3424.5
2020-12-23 12:20:00,56.85,56.85,56.79,56.79,4200.0,48.1059,48.1059,48.0552,48.0552,4200.0
2020-12-23 12:25:00,56.77,56.78,56.76,56.77,1050.0,48.0382,48.0467,48.0298,48.0382,1050.0
2020-12-23 12:30:00,56.77,56.81,56.77,56.81,4587.0,48.0382,48.0721,48.0382,48.0721,4587.0
2020-12-23 12:35:00,56.81,56.83,56.79,56.81,2632.5,48.0721,48.089,48.0552,48.0721,2632.5
2020-12-23 12:40:00,56.82,56.83,56.8,56.81,6157.5,48.0805,48.089,48.0636,48.0721,6157.5
2020-12-23 12:45:00,56.8,56.83,56.76,56.76,3600.0,48.0636,48.089,48.0298,48.0298,3600.0
2020-12-23 12:50:00,56.79,56.8,56.73,56.79,3040.5,48.0552,48.0636,48.0044,48.0552,3040.5
2020-12-23 12:55:00,56.79,56.82,56.77,56.8,2022.0,48.0552,48.0805,48.0382,48.0636,2022.0
2020-12-23 13:00:00,56.77,56.8,56.77,56.8,3004.5,48.0382,48.0636,48.0382,48.0636,3004.5
2020-12-23 13:05:00,56.8,56.85,56.79,56.85,6000.0,48.0636,48.1059,48.0552,48.1059,6000.0
2020-12-23 13:10:00,56.83,56.87,56.81,56.87,5790.0,48.089,48.1228,48.0721,48.1228,5790.0
2020-12-23 13:15:00,56.87,56.9,56.86,56.88,2860.5,48.1228,48.1482,48.1144,48.1313,2860.5
2020-12-23 13:20:00,56.85,56.87,56.84,56.85,3711.0,48.1059,48.1228,48.0975,48.1059,3711.0
2020-12-23 13:25:00,56.84,56.87,56.81,56.85,3883.5,48.0975,48.1228,48.0721,48.1059,3883.5
2020-12-23 13:30:00,56.84,56.86,56.82,56.85,3903.0,48.0975,48.1144,48.0805,48.1059,3903.0
2020-12-23 13:35:00,56.86,56.89,56.85,56.87,1950.0,48.1144,48.1398,48.1059,48.1228,1950.0
2020-12-23 13:40:00,56.88,56.89,56.86,56.87,4285.5,48.1313,48.1398,48.1144,48.1228,4285.5
2020-12-23 13:45:00,56.87,56.89,56.86,56.87,3510.0,48.1228,48.1398,48.1144,48.1228,3510.0
2020-12-23 13:50:00,56.89,56.89,56.87,56.87,1800.0,48.1398,48.1398,48.1228,48.1228,1800.0
2020-12-23 13:55:00,56.87,56.87,56.84,56.87,4008.0,48.1228,48.1228,48.0975,48.1228,4008.0
2020-12-23 14:00:00,56.88,56.9,56.87,56.87,3324.0,48.1313,48.1482,48.1228,48.1228,3324.0
2020-12-23 14:05:00,56.88,56.89,56.85,56.85,4920.0,48.1313,48.1398,48.1059,48.1059,4920.0
2020-12-23 14:10:00,56.85,56.89,56.85,56.89,2613.0,48.1059,48.1398,48.1059,48.1398,2613.0
2020-12-23 14:15:00,56.88,56.91,56.85,56.85,4591.5,48.1313,48.1567,48.1059,48.1059,4591.5
2020-12-23 14:20:00,56.89,56.89,56.84,56.85,5311.5,48.1398,48.1398,48.0975,48.1059,5311.5
2020-12-23 14:25:00,56.83,56.84,56.76,56.76,1950.0,48.089,48.0975,48.0298,48.0298,1950.0
2020-12-23 14:30:00,56.76,56.84,56.75,56.79,5470.5,48.0298,48.0975,48.0213,48.0552,5470.5
2020-12-23 14:35:00,56.8,56.85,56.8,56.85,2550.0,48.0636,48.1059,48.0636,48.1059,2550.0
2020-12-23 14:40:00,56.85,56.89,56.83,56.83,2400.0,48.1059,48.1398,48.089,48.089,2400.0
2020-12-23 14:45:00,56.83,56.85,56.82,56.84,4117.5,48.089,48.1059,48.0805,48.0975,4117.5
2020-12-23 14:50:00,56.83,56.86,56.82,56.84,4450.5,48.089,48.1144,48.0805,48.0975,4450.5
2020-12-23 14:55:00,56.84,56.88,56.79,56.83,5455.5,48.0975,48.1313,48.0552,48.089,5455.5
2020-12-23 15:00:00,56.83,56.89,56.83,56.89,4371.0,48.089,48.1398,48.089,48.1398,4371.0
2020-12-23 15:05:00,56.87,56.87,56.85,56.87,2215.5,48.1228,48.1228,48.1059,48.1228,2215.5
2020-12-23 15:10:00,56.87,56.92,56.87,56.91,5248.5,48.1228,48.1652,48.1228,48.1567,5248.5
2020-12-23 15:15:00,56.91,56.93,56.91,56.92,5689.5,48.1567,48.1736,48.1567,48.1652,5689.5
2020-12-23 15:20:00,56.93,56.94,56.92,56.92,8014.5,48.1736,48.1821,48.1652,48.1652,8014.5
2020-12-23 15:25:00,56.93,56.94,56.88,56.88,9103.5,48.1736,48.1821,48.1313,48.1313,9103.5
2020-12-23 15:30:00,56.9,56.95,56.89,56.94,10308.0,48.1482,48.1905,48.1398,48.1821,10308.0
2020-12-23 15:35:00,56.94,56.98,56.93,56.94,9195.0,48.1821,48.2159,48.1736,48.1821,9195.0
2020-12-23 15:40:00,56.93,56.96,56.91,56.95,10149.0,48.1736,48.199,48.1567,48.1905,10149.0
2020-12-23 15:45:00,56.96,56.98,56.93,56.95,10200.0,48.199,48.2159,48.1736,48.1905,10200.0
2020-12-23 15:50:00,56.93,56.93,56.73,56.82,25300.5,48.1736,48.1736,48.0044,48.0805,25300.5
2020-12-23 15:55:00,56.81,56.87,56.73,56.78,83602.5,48.0721,48.1228,48.0044,48.0467,83602.5
2020-12-24 09:30:00,56.93,57.05,56.87,57.03,13704.0,48.1736,48.2752,48.1228,48.2582,13704.0
2020-12-24 09:35:00,56.93,56.93,56.75,56.75,2250.0,48.1736,48.1736,48.0213,48.0213,2250.0
2020-12-24 09:40:00,56.84,56.84,56.78,56.81,750.0,48.0975,48.0975,48.0467,48.0721,750.0
2020-12-24 09:45:00,56.79,56.82,56.7,56.71,1500.0,48.0552,48.0805,47.979,47.9875,1500.0
2020-12-24 09:50:00,56.7,56.81,56.67,56.73,2116.5,47.979,48.0721,47.9536,48.0044,2116.5
2020-12-24 09:55:00,56.95,56.95,56.89,56.89,712.5,48.1905,48.1905,48.1398,48.1398,712.5
2020-12-24 10:00:00,56.89,56.89,56.81,56.89,8008.5,48.1398,48.1398,48.0721,48.1398,8008.5
2020-12-24 10:05:00,56.88,56.94,56.86,56.88,2901.0,48.1313,48.1821,48.1144,48.1313,2901.0
2020-12-24 10:10:00,56.84,56.95,56.82,56.91,9979.5,48.0975,48.1905,48.0805,48.1567,9979.5
2020-12-24 10:15:00,56.93,56.97,56.92,56.97,2250.0,48.1736,48.2075,48.1652,48.2075,2250.0
2020-12-24 10:20:00,56.98,57.07,56.97,57.07,3783.0,48.2159,48.2921,48.2075,48.2921,3783.0
2020-12-24 10:25:00,57.04,57.04,56.95,56.95,1753.5,48.2667,48.2667,48.1905,48.1905,1753.5
2020-12-24 10:30:00,56.93,57.0,56.93,56.99,3289.5,48.1736,48.2329,48.1736,48.2244,3289.5
2020-12-24 10:35:00,57.0,57.0,56.95,56.98,4564.5,48.2329,48.2329,48.1905,48.2159,4564.5
2020-12-24 10:40:00,56.95,56.96,56.93,56.95,2745.0,48.1905,48.199,48.1736,48.1905,2745.0
2020-12-24 10:45:00,56.95,56.95,56.82,56.87,2283.0,48.1905,48.1905,48.0805,48.1228,2283.0
2020-12-24 10:50:00,56.91,56.93,56.87,56.91,3169.5,48.1567,48.1736,48.1228,48.1567,3169.5
2020-12-24 10:55:00,56.89,57.02,56.89,57.02,2971.5,48.1398,48.2498,48.1398,48.2498,2971.5
2020-12-24 11:00:00,56.99,57.03,56.99,57.0,1759.5,48.2244,48.2582,48.2244,48.2329,1759.5
2020-12-24 11:05:00,56.99,57.17,56.99,57.17,4192.5,48.2244,48.3767,48.2244,48.3767,4192.5
2020-12-24 11:10:00,57.17,57.2,57.12,57.15,5658.0,48.3767,48.4021,48.3344,48.3598,5658.0
2020-12-24 11:15:00,57.13,57.15,57.07,57.13,7744.5,48.3429,48.3598,48.2921,48.3429,7744.5
2020-12-24 11:20:00,57.12,57.13,57.07,57.09,5005.5,48.3344,48.3429,48.2921,48.309,5005.5
2020-12-24 11:25:00,57.09,57.09,57.05,57.05,7308.0,48.309,48.309,48.2752,48.2752,7308.0
2020-12-24 11:30:00,57.05,57.11,57.01,57.09,6948.0,48.2752,48.3259,48.2413,48.309,6948.0
2020-12-24 11:35:00,57.09,57.11,57.05,57.07,7612.5,48.309,48.3259,48.2752,48.2921,7612.5
2020-12-24 11:40:00,57.07,57.09,57.05,57.05,6210.0,48.2921,48.309,48.2752,48.2752,6210.0
2020-12-24 11:45:00,57.05,57.09,57.04,57.05,8149.5,48.2752,48.309,48.2667,48.2752,8149.5
2020-12-24 11:50:00,57.04,57.12,57.03,57.11,4596.0,48.2667,48.3344,48.2582,48.3259,4596.0
2020-12-24 11:55:00,57.1,57.16,57.1,57.13,13068.0,48.3175,48.3682,48.3175,48.3429,13068.0
2020-12-24 12:00:00,57.12,57.14,57.07,57.07,11584.5,48.3344,48.3513,48.2921,48.2921,11584.5
2020-12-24 12:05:00,57.07,57.13,57.06,57.13,8437.5,48.2921,48.3429,48.2836,48.3429,8437.5
2020-12-24 12:10:00,57.11,57.11,57.04,57.05,3600.0,48.3259,48.3259,48.2667,48.2752,3600.0
2020-12-24 12:15:00,57.06,57.15,57.06,57.11,7957.5,48.2836,48.3598,48.2836,48.3259,7957.5
2020-12-24 12:20:00,57.12,57.13,57.07,57.09,5584.5,48.3344,48.3429,48.2921,48.309,5584.5
2020-12-24 12:25:00,57.1,57.19,57.09,57.18,8643.0,48.3175,48.3936,48.309,48.3852,8643.0
2020-12-24 12:30:00,57.18,57.26,57.16,57.26,4899.0,48.3852,48.4529,48.3682,48.4529,4899.0
2020-12-24 12:35:00,57.26,57.31,57.25,57.28,9513.0,48.4529,48.4952,48.4444,48.4698,9513.0
2020-12-24 12:40:00,57.28,57.33,57.26,57.32,12037.5,48.4698,48.5121,48.4529,48.5036,12037.5
2020-12-24 12:45:00,57.32,57.36,57.31,57.35,11289.0,48.5036,48.5375,48.4952,48.529,11289.0
2020-12-24 12:50:00,57.37,57.41,57.33,57.34,21405.0,48.5459,48.5798,48.5121,48.5206,21405.0
2020-12-24 12:55:00,57.35,57.47,57.34,57.42,32109.0,48.529,48.6306,48.5206,48.5883,32109.0
2020-12-28 09:30:00,57.83,57.83,57.47,57.7,23392.5,48.9352,48.9352,48.6306,48.8252,23392.5
2020-12-28 09:35:00,57.69,57.83,57.66,57.7,5421.0,48.8167,48.9352,48.7913,48.8252,5421.0
2020-12-28 09:40:00,57.65,57.87,57.61,57.85,12375.0,48.7829,48.969,48.749,48.9521,12375.0
2020-12-28 09:45:00,57.88,57.99,57.86,57.93,21793.5,48.9775,49.0706,48.9606,49.0198,21793.5
2020-12-28 09:50:00,57.91,57.99,57.79,57.79,10027.5,49.0029,49.0706,48.9013,48.9013,10027.5
2020-12-28 09:55:00,57.73,57.79,57.71,57.71,4200.0,48.8506,48.9013,48.8336,48.8336,4200.0
2020-12-28 10:00:00,57.69,57.71,57.55,57.59,3793.5,48.8167,48.8336,48.6983,48.7321,3793.5
2020-12-28 10:05:00,57.62,57.81,57.6,57.81,6004.5,48.7575,48.9183,48.7406,48.9183,6004.5
2020-12-28 10:10:00,57.73,57.83,57.73,57.77,6297.0,48.8506,48.9352,48.8506,48.8844,6297.0
2020-12-28 10:15:00,57.75,57.81,57.7,57.76,6606.0,48.8675,48.9183,48.8252,48.876,6606.0
2020-12-28 10:20:00,57.81,57.89,57.79,57.89,4332.0,48.9183,48.986,48.9013,48.986,4332.0
2020-12-28 10:25:00,57.9,57.9,57.79,57.82,5721.0,48.9944,48.9944,48.9013,48.9267,5721.0
2020-12-28 10:30:00,57.79,57.83,57.77,57.79,1653.0,48.9013,48.9352,48.8844,48.9013,1653.0
2020-12-28 10:35:00,57.79,57.79,57.71,57.71,2127.0,48.9013,48.9013,48.8336,48.8336,2127.0
2020-12-28 10:40:00,57.72,57.73,57.63,57.63,3172.5,48.8421,48.8506,48.766,48.766,3172.5
2020-12-28 10:45:00,57.63,57.65,57.6,57.6,1824.0,48.766,48.7829,48.7406,48.7406,1824.0
2020-12-28 10:50:00,57.65,57.67,57.65,57.67,1252.5,48.7829,48.7998,48.7829,48.7998,1252.5
2020-12-28 10:55:00,57.65,57.68,57.63,57.67,5220.0,48.7829,48.8083,48.766,48.7998,5220.0
2020-12-28 11:00:00,57.65,57.65,57.61,57.61,3450.0,48.7829,48.7829,48.749,48.749,3450.0
2020-12-28 11:05:00,57.61,57.66,57.6,57.65,4554.0,48.749,48.7913,48.7406,48.7829,4554.0
2020-12-28 11:10:00,57.64,57.66,57.57,57.57,5274.0,48.7744,48.7913,48.7152,48.7152,5274.0
2020-12-28 11:15:00,57.57,57.57,57.51,57.55,2622.0,48.7152,48.7152,48.6644,48.6983,2622.0
2020-12-28 11:20:00,57.56,57.56,57.5,57.5,1762.5,48.7067,48.7067,48.6559,48.6559,1762.5
2020-12-28 11:25:00,57.52,57.52,57.47,57.49,2716.5,48.6729,48.6729,48.6306,48.6475,2716.5
2020-12-28 11:30:00,57.49,57.49,57.4,57.41,4522.5,48.6475,48.6475,48.5713,48.5798,4522.5
2020-12-28 11:35:00,57.41,57.45,57.4,57.41,2700.0,48.5798,48.6136,48.5713,48.5798,2700.0
2020-12-28 11:40:00,57.41,57.46,57.4,57.46,1050.0,48.5798,48.6221,48.5713,48.6221,1050.0
2020-12-28 11:45:00,57.43,57.45,57.32,57.34,18220.5,48.5967,48.6136,48.5036,48.5206,18220.5
2020-12-28 11:50:00,57.31,57.42,57.31,57.35,9937.5,48.4952,48.5883,48.4952,48.529,9937.5
2020-12-28 11:55:00,57.35,57.35,57.25,57.26,1200.0,48.529,48.529,48.4444,48.4529,1200.0
2020-12-28 12:00:00,57.25,57.3,57.23,57.3,8802.0,48.4444,48.4867,48.4275,48.4867,8802.0
2020-12-28 12:05:00,57.26,57.29,57.25,57.29,1350.0,48.4529,48.4782,48.4444,48.4782,1350.0
2020-12-28 12:10:00,57.29,57.29,57.22,57.23,3336.0,48.4782,48.4782,48.419,48.4275,3336.0
2020-12-28 12:15:00,57.21,57.21,57.13,57.17,2883.0,48.4106,48.4106,48.3429,48.3767,2883.0
2020-12-28 12:20:00,57.15,57.17,57.13,57.13,2718.0,48.3598,48.3767,48.3429,48.3429,2718.0
2020-12-28 12:25:00,57.17,57.18,57.13,57.13,1953.0,48.3767,48.3852,48.3429,48.3429,1953.0
2020-12-28 12:30:00,57.11,57.15,57.09,57.14,3991.5,48.3259,48.3598,48.309,48.3513,3991.5
2020-12-28 12:35:00,57.13,57.15,57.13,57.13,1200.0,48.3429,48.3598,48.3429,48.3429,1200.0
2020-12-28 12:40:00,57.15,57.22,57.14,57.22,5797.5,48.3598,48.419,48.3513,48.419,5797.5
2020-12-28 12:45:00,57.23,57.29,57.23,57.29,3300.0,48.4275,48.4782,48.4275,48.4782,3300.0
2020-12-28 12:50:00,57.29,57.29,57.26,57.29,5455.5,48.4782,48.4782,48.4529,48.4782,5455.5
2020-12-28 12:55:00,57.28,57.29,57.25,57.27,4945.5,48.4698,48.4782,48.4444,48.4613,4945.5
2020-12-28 13:00:00,57.23,57.27,57.22,57.26,3372.0,48.4275,48.4613,48.419,48.4529,3372.0
2020-12-28 13:05:00,57.25,57.31,57.25,57.31,5643.0,48.4444,48.4952,48.4444,48.4952,5643.0
2020-12-28 13:10:00,57.31,57.34,57.29,57.33,12450.0,48.4952,48.5206,48.4782,48.5121,12450.0
2020-12-28 13:15:00,57.33,57.33,57.23,57.23,2700.0,48.5121,48.5121,48.4275,48.4275,2700.0
2020-12-28 13:20:00,57.23,57.25,57.19,57.19,1950.0,48.4275,48.4444,48.3936,48.3936,1950.0
2020-12-28 13:25:00,57.22,57.22,57.15,57.17,1650.0,48.419,48.419,48.3598,48.3767,1650.0
2020-12-28 13:30:00,57.15,57.17,57.11,57.11,2521.5,48.3598,48.3767,48.3259,48.3259,2521.5
2020-12-28 13:35:00,57.11,57.16,57.11,57.15,4987.5,48.3259,48.3682,48.3259,48.3598,4987.5
2020-12-28 13:40:00,57.16,57.18,57.15,57.17,4930.5,48.3682,48.3852,48.3598,48.3767,4930.5
2020-12-28 13:45:00,57.17,57.18,57.13,57.15,5829.0,48.3767,48.3852,48.3429,48.3598,5829.0
2020-12-28 13:50:00,57.17,57.21,57.16,57.19,2083.5,48.3767,48.4106,48.3682,48.3936,2083.5
2020-12-28 13:55:00,57.19,57.22,57.18,57.19,1798.5,48.3936,48.419,48.3852,48.3936,1798.5
2020-12-28 14:00:00,57.2,57.2,57.18,57.19,2377.5,48.4021,48.4021,48.3852,48.3936,2377.5
2020-12-28 14:05:00,57.2,57.25,57.2,57.24,3303.0,48.4021,48.4444,48.4021,48.4359,3303.0
2020-12-28 14:10:00,57.23,57.27,57.23,57.25,4596.0,48.4275,48.4613,48.4275,48.4444,4596.0
2020-12-28 14:15:00,57.24,57.24,57.2,57.21,6103.5,48.4359,48.4359,48.4021,48.4106,6103.5
2020-12-28 14:20:00,57.22,57.23,57.18,57.18,4404.0,48.419,48.4275,48.3852,48.3852,4404.0
2020-12-28 14:25:00,57.19,57.19,57.14,57.17,4579.5,48.3936,48.3936,48.3513,48.3767,4579.5
2020-12-28 14:30:00,57.19,57.2,57.17,57.19,3121.5,48.3936,48.4021,48.3767,48.3936,3121.5
2020-12-28 14:35:00,57.21,57.21,57.19,57.2,2160.0,48.4106,48.4106,48.3936,48.4021,2160.0
2020-12-28 14:40:00,57.21,57.27,57.21,57.25,3343.5,48.4106,48.4613,48.4106,48.4444,3343.5
2020-12-28 14:45:00,57.24,57.25,57.19,57.25,3331.5,48.4359,48.4444,48.3936,48.4444,3331.5
2020-12-28 14:50:00,57.26,57.29,57.25,57.28,7423.5,48.4529,48.4782,48.4444,48.4698,7423.5
2020-12-28 14:55:00,57.29,57.29,57.24,57.24,3882.0,48.4782,48.4782,48.4359,48.4359,3882.0
2020-12-28 15:00:00,57.24,57.24,57.18,57.19,5295.0,48.4359,48.4359,48.3852,48.3936,5295.0
2020-12-28 15:05:00,57.2,57.21,57.14,57.14,6460.5,48.4021,48.4106,48.3513,48.3513,6460.5
2020-12-28 15:10:00,57.15,57.18,57.14,57.18,6376.5,48.3598,48.3852,48.3513,48.3852,6376.5
2020-12-28 15:15:00,57.19,57.19,57.13,57.15,10164.0,48.3936,48.3936,48.3429,48.3598,10164.0
2020-12-28 15:20:00,57.13,57.13,57.11,57.12,6787.5,48.3429,48.3429,48.3259,48.3344,6787.5
2020-12-28 15:25:00,57.11,57.11,57.02,57.02,10965.0,48.3259,48.3259,48.2498,48.2498,10965.0
2020-12-28 15:30:00,57.01,57.03,56.94,56.94,11562.0,48.2413,48.2582,48.1821,48.1821,11562.0
2020-12-28 15:35:00,56.96,57.04,56.96,56.99,11322.0,48.199,48.2667,48.199,48.2244,11322.0
2020-12-28 15:40:00,57.01,57.05,57.01,57.05,9036.0,48.2413,48.2752,48.2413,48.2752,9036.0
2020-12-28 15:45:00,57.05,57.05,56.94,56.94,13188.0,48.2752,48.2752,48.1821,48.1821,13188.0
2020-12-28 15:50:00,56.97,56.99,56.92,56.95,26433.0,48.2075,48.2244,48.1652,48.1905,26433.0
2020-12-28 15:55:00,56.96,57.06,56.93,57.02,39694.5,48.199,48.2836,48.1736,48.2498,39694.5
2020-12-29 09:30:00,57.34,57.6,57.21,57.35,10441.5,48.5206,48.7406,48.4106,48.529,10441.5
2020-12-29 09:35:00,57.35,57.53,57.22,57.22,5889.0,48.529,48.6813,48.419,48.419,5889.0
2020-12-29 09:40:00,57.21,57.22,57.05,57.07,8109.0,48.4106,48.419,48.2752,48.2921,8109.0
2020-12-29 09:45:00,57.03,57.07,56.95,57.03,10185.0,48.2582,48.2921,48.1905,48.2582,10185.0
2020-12-29 09:50:00,56.99,57.0,56.88,56.91,4111.5,48.2244,48.2329,48.1313,48.1567,4111.5
2020-12-29 09:55:00,56.93,57.03,56.91,57.02,6069.0,48.1736,48.2582,48.1567,48.2498,6069.0
2020-12-29 10:00:00,57.07,57.18,57.07,57.13,6838.5,48.2921,48.3852,48.2921,48.3429,6838.5
2020-12-29 10:05:00,57.11,57.11,57.0,57.07,1650.0,48.3259,48.3259,48.2329,48.2921,1650.0
2020-12-29 10:10:00,57.06,57.08,56.95,56.97,7656.0,48.2836,48.3005,48.1905,48.2075,7656.0
2020-12-29 10:15:00,56.95,56.99,56.87,56.87,8439.0,48.1905,48.2244,48.1228,48.1228,8439.0
2020-12-29 10:20:00,56.89,57.05,56.89,57.03,5521.5,48.1398,48.2752,48.1398,48.2582,5521.5
2020-12-29 10:25:00,57.0,57.03,56.91,56.92,3313.5,48.2329,48.2582,48.1567,48.1652,3313.5
2020-12-29 10:30:00,56.87,56.95,56.87,56.88,2100.0,48.1228,48.1905,48.1228,48.1313,2100.0
2020-12-29 10:35:00,56.91,56.99,56.88,56.95,6472.5,48.1567,48.2244,48.1313,48.1905,6472.5
2020-12-29 10:40:00,56.95,56.99,56.93,56.99,6375.0,48.1905,48.2244,48.1736,48.2244,6375.0
2020-12-29 10:45:00,56.99,57.01,56.91,56.92,4468.5,48.2244,48.2413,48.1567,48.1652,4468.5
2020-12-29 10:50:00,56.87,56.94,56.86,56.91,3150.0,48.1228,48.1821,48.1144,48.1567,3150.0
2020-12-29 10:55:00,56.93,56.97,56.87,56.87,4780.5,48.1736,48.2075,48.1228,48.1228,4780.5
2020-12-29 11:00:00,56.85,56.87,56.77,56.77,5176.5,48.1059,48.1228,48.0382,48.0382,5176.5
2020-12-29 11:05:00,56.79,56.86,56.77,56.84,4797.0,48.0552,48.1144,48.0382,48.0975,4797.0
2020-12-29 11:10:00,56.87,56.88,56.81,56.86,3184.5,48.1228,48.1313,48.0721,48.1144,3184.5
2020-12-29 11:15:00,56.85,56.91,56.83,56.87,8655.0,48.1059,48.1567,48.089,48.1228,8655.0
2020-12-29 11:20:00,56.86,56.95,56.86,56.91,4695.0,48.1144,48.1905,48.1144,48.1567,4695.0
2020-12-29 11:25:00,56.91,56.97,56.89,56.97,4365.0,48.1567,48.2075,48.1398,48.2075,4365.0
2020-12-29 11:30:00,56.96,56.96,56.93,56.93,2206.5,48.199,48.199,48.1736,48.1736,2206.5
2020-12-29 11:35:00,56.93,57.03,56.93,56.99,3996.0,48.1736,48.2582,48.1736,48.2244,3996.0
2020-12-29 11:40:00,56.97,57.01,56.97,57.01,3366.0,48.2075,48.2413,48.2075,48.2413,3366.0
2020-12-29 11:45:00,56.98,57.01,56.94,56.97,3087.0,48.2159,48.2413,48.1821,48.2075,3087.0
2020-12-29 11:50:00,56.97,57.01,56.95,56.95,3780.0,48.2075,48.2413,48.1905,48.1905,3780.0
2020-12-29 11:55:00,56.97,56.97,56.93,56.96,2371.5,48.2075,48.2075,48.1736,48.199,2371.5
2020-12-29 12:00:00,56.97,56.98,56.89,56.91,8334.0,48.2075,48.2159,48.1398,48.1567,8334.0
2020-12-29 12:05:00,56.91,56.92,56.89,56.92,1200.0,48.1567,48.1652,48.1398,48.1652,1200.0
2020-12-29 12:10:00,56.89,56.9,56.87,56.88,1566.0,48.1398,48.1482,48.1228,48.1313,1566.0
2020-12-29 12:15:00,56.88,56.9,56.84,56.85,4795.5,48.1313,48.1482,48.0975,48.1059,4795.5
2020-12-29 12:20:00,56.86,56.86,56.77,56.79,3610.5,48.1144,48.1144,48.0382,48.0552,3610.5
2020-12-29 12:25:00,56.77,56.81,56.77,56.78,4456.5,48.0382,48.0721,48.0382,48.0467,4456.5
2020-12-29 12:30:00,56.77,56.77,56.71,56.71,3609.0,48.0382,48.0382,47.9875,47.9875,3609.0
2020-12-29 12:35:00,56.75,56.75,56.67,56.69,4152.0,48.0213,48.0213,47.9536,47.9705,4152.0
2020-12-29 12:40:00,56.69,56.75,56.69,56.73,3450.0,47.9705,48.0213,47.9705,48.0044,3450.0
2020-12-29 12:45:00,56.72,56.72,56.63,56.63,10024.5,47.9959,47.9959,47.9198,47.9198,10024.5
2020-12-29 12:50:00,56.6,56.6,56.45,56.46,6490.5,47.8944,47.8944,47.7674,47.7759,6490.5
2020-12-29 12:55:00,56.46,56.47,56.41,56.46,9862.5,47.7759,47.7844,47.7336,47.7759,9862.5
2020-12-29 13:00:00,56.45,56.45,56.35,56.37,5682.0,47.7674,47.7674,47.6828,47.6998,5682.0
2020-12-29 13:05:00,56.37,56.37,56.31,56.31,5020.5,47.6998,47.6998,47.649,47.649,5020.5
2020-12-29 13:10:00,56.3,56.3,56.25,56.27,7926.0,47.6405,47.6405,47.5982,47.6151,7926.0
2020-12-29 13:15:00,56.25,56.33,56.2,56.22,11845.5,47.5982,47.6659,47.5559,47.5728,11845.5
2020-12-29 13:20:00,56.23,56.29,56.2,56.25,7549.5,47.5813,47.6321,47.5559,47.5982,7549.5
2020-12-29 13:25:00,56.23,56.34,56.23,56.31,4350.0,47.5813,47.6744,47.5813,47.649,4350.0
2020-12-29 13:30:00,56.28,56.31,56.25,56.3,3241.5,47.6236,47.649,47.5982,47.6405,3241.5
2020-12-29 13:35:00,56.28,56.32,56.28,56.31,3604.5,47.6236,47.6574,47.6236,47.649,3604.5
2020-12-29 13:40:00,56.31,56.33,56.26,56.27,5770.5,47.649,47.6659,47.6067,47.6151,5770.5
2020-12-29 13:45:00,56.25,56.29,56.25,56.28,7299.0,47.5982,47.6321,47.5982,47.6236,7299.0
2020-12-29 13:50:00,56.27,56.3,56.25,56.3,6684.0,47.6151,47.6405,47.5982,47.6405,6684.0
2020-12-29 13:55:00,56.29,56.39,56.29,56.38,27316.5,47.6321,47.7167,47.6321,47.7082,27316.5
2020-12-29 14:00:00,56.37,56.41,56.35,56.37,31297.5,47.6998,47.7336,47.6828,47.6998,31297.5
2020-12-29 14:05:00,56.37,56.37,56.31,56.32,2079.0,47.6998,47.6998,47.649,47.6574,2079.0
2020-12-29 14:10:00,56.33,56.38,56.33,56.35,24550.5,47.6659,47.7082,47.6659,47.6828,24550.5
2020-12-29 14:15:00,56.35,56.39,56.33,56.38,11202.0,47.6828,47.7167,47.6659,47.7082,11202.0
2020-12-29 14:20:00,56.38,56.48,56.37,56.48,22716.0,47.7082,47.7928,47.6998,47.7928,22716.0
2020-12-29 14:25:00,56.47,56.53,56.45,56.52,3061.5,47.7844,47.8351,47.7674,47.8267,3061.5
2020-12-29 14:30:00,56.52,56.55,56.5,56.54,3750.0,47.8267,47.8521,47.8098,47.8436,3750.0
2020-12-29 14:35:00,56.54,56.55,56.48,56.54,3532.5,47.8436,47.8521,47.7928,47.8436,3532.5
2020-12-29 14:40:00,56.54,56.6,56.54,56.59,4524.0,47.8436,47.8944,47.8436,47.8859,4524.0
2020-12-29 14:45:00,56.6,56.63,56.59,56.63,7485.0,47.8944,47.9198,47.8859,47.9198,7485.0
2020-12-29 14:50:00,56.64,56.71,56.63,56.71,7942.5,47.9282,47.9875,47.9198,47.9875,7942.5
2020-12-29 14:55:00,56.69,56.71,56.68,56.69,3565.5,47.9705,47.9875,47.9621,47.9705,3565.5
2020-12-29 15:00:00,56.69,56.73,56.68,56.69,5650.5,47.9705,48.0044,47.9621,47.9705,5650.5
2020-12-29 15:05:00,56.71,56.72,56.66,56.67,5557.5,47.9875,47.9959,47.9451,47.9536,5557.5
2020-12-29 15:10:00,56.69,56.76,56.69,56.76,5625.0,47.9705,48.0298,47.9705,48.0298,5625.0
2020-12-29 15:15:00,56.77,56.79,56.73,56.77,6658.5,48.0382,48.0552,48.0044,48.0382,6658.5
2020-12-29 15:20:00,56.77,56.81,56.73,56.79,7752.0,48.0382,48.0721,48.0044,48.0552,7752.0
2020-12-29 15:25:00,56.79,56.85,56.79,56.84,5544.0,48.0552,48.1059,48.0552,48.0975,5544.0
2020-12-29 15:30:00,56.83,56.88,56.81,56.87,8106.0,48.089,48.1313,48.0721,48.1228,8106.0
2020-12-29 15:35:00,56.87,56.96,56.87,56.96,8347.5,48.1228,48.199,48.1228,48.199,8347.5
2020-12-29 15:40:00,56.97,56.98,56.91,56.92,11727.0,48.2075,48.2159,48.1567,48.1652,11727.0
2020-12-29 15:45:00,56.91,56.91,56.88,56.89,8760.0,48.1567,48.1567,48.1313,48.1398,8760.0
2020-12-29 15:50:00,56.9,56.95,56.85,56.87,15778.5,48.1482,48.1905,48.1059,48.1228,15778.5
2020-12-29 15:55:00,56.89,56.95,56.81,56.91,51717.0,48.1398,48.1905,48.0721,48.1567,51717.0
2020-12-30 09:30:00,57.23,57.23,56.78,57.2,13653.0,48.4275,48.4275,48.0467,48.4021,13653.0
2020-12-30 09:35:00,57.21,57.26,57.16,57.17,3334.5,48.4106,48.4529,48.3682,48.3767,3334.5
2020-12-30 09:40:00,57.26,57.28,57.24,57.24,2523.0,48.4529,48.4698,48.4359,48.4359,2523.0
2020-12-30 09:45:00,57.19,57.37,57.18,57.31,4500.0,48.3936,48.5459,48.3852,48.4952,4500.0
2020-12-30 09:50:00,57.31,57.38,57.21,57.33,2320.5,48.4952,48.5544,48.4106,48.5121,2320.5
2020-12-30 09:55:00,57.33,57.39,57.29,57.39,3610.5,48.5121,48.5629,48.4782,48.5629,3610.5
2020-12-30 10:00:00,57.37,57.38,57.31,57.31,3505.5,48.5459,48.5544,48.4952,48.4952,3505.5
2020-12-30 10:05:00,57.29,57.29,57.21,57.21,2152.5,48.4782,48.4782,48.4106,48.4106,2152.5
2020-12-30 10:10:00,57.19,57.21,57.15,57.19,1630.5,48.3936,48.4106,48.3598,48.3936,1630.5
2020-12-30 10:15:00,57.14,57.19,57.13,57.17,1350.0,48.3513,48.3936,48.3429,48.3767,1350.0
2020-12-30 10:20:00,57.15,57.23,57.15,57.23,3150.0,48.3598,48.4275,48.3598,48.4275,3150.0
2020-12-30 10:25:00,57.23,57.23,57.2,57.21,2625.0,48.4275,48.4275,48.4021,48.4106,2625.0
2020-12-30 10:30:00,57.23,57.32,57.23,57.32,900.0,48.4275,48.5036,48.4275,48.5036,900.0
2020-12-30 10:35:00,57.34,57.37,57.23,57.25,4650.0,48.5206,48.5459,48.4275,48.4444,4650.0
2020-12-30 10:40:00,57.23,57.29,57.23,57.29,1782.0,48.4275,48.4782,48.4275,48.4782,1782.0
2020-12-30 10:45:00,57.29,57.29,57.23,57.28,4111.5,48.4782,48.4782,48.4275,48.4698,4111.5
2020-12-30 10:50:00,57.29,57.29,57.24,57.28,3300.0,48.4782,48.4782,48.4359,48.4698,3300.0
2020-12-30 10:55:00,57.25,57.33,57.21,57.28,3000.0,48.4444,48.5121,48.4106,48.4698,3000.0
2020-12-30 11:00:00,57.26,57.29,57.25,57.29,4410.0,48.4529,48.4782,48.4444,48.4782,4410.0
2020-12-30 11:05:00,57.28,57.35,57.25,57.34,3774.0,48.4698,48.529,48.4444,48.5206,3774.0
2020-12-30 11:10:00,57.35,57.36,57.29,57.31,3525.0,48.529,48.5375,48.4782,48.4952,3525.0
2020-12-30 11:15:00,57.28,57.31,57.24,57.29,3750.0,48.4698,48.4952,48.4359,48.4782,3750.0
2020-12-30 11:20:00,57.28,57.33,57.27,57.33,2115.0,48.4698,48.5121,48.4613,48.5121,2115.0
2020-12-30 11:25:00,57.33,57.35,57.22,57.22,3600.0,48.5121,48.529,48.419,48.419,3600.0
2020-12-30 11:30:00,57.22,57.25,57.19,57.19,2542.5,48.419,48.4444,48.3936,48.3936,2542.5
2020-12-30 11:35:00,57.23,57.25,57.18,57.23,5806.5,48.4275,48.4444,48.3852,48.4275,5806.5
2020-12-30 11:40:00,57.22,57.29,57.19,57.28,11344.5,48.419,48.4782,48.3936,48.4698,11344.5
2020-12-30 11:45:00,57.27,57.29,57.21,57.21,2884.5,48.4613,48.4782,48.4106,48.4106,2884.5
2020-12-30 11:50:00,57.21,57.25,57.21,57.25,1293.0,48.4106,48.4444,48.4106,48.4444,1293.0
2020-12-30 11:55:00,57.23,57.25,57.16,57.17,3762.0,48.4275,48.4444,48.3682,48.3767,3762.0
2020-12-30 12:00:00,57.15,57.17,57.11,57.17,2400.0,48.3598,48.3767,48.3259,48.3767,2400.0
2020-12-30 12:05:00,57.18,57.19,57.15,57.15,2604.0,48.3852,48.3936,48.3598,48.3598,2604.0
2020-12-30 12:10:00,57.15,57.19,57.15,57.17,3411.0,48.3598,48.3936,48.3598,48.3767,3411.0
2020-12-30 12:15:00,57.19,57.21,57.17,57.18,6117.0,48.3936,48.4106,48.3767,48.3852,6117.0
2020-12-30 12:20:00,57.21,57.21,57.16,57.19,4798.5,48.4106,48.4106,48.3682,48.3936,4798.5
2020-12-30 12:25:00,57.19,57.21,57.19,57.19,7504.5,48.3936,48.4106,48.3936,48.3936,7504.5
2020-12-30 12:30:00,57.19,57.22,57.18,57.22,5538.0,48.3936,48.419,48.3852,48.419,5538.0
2020-12-30 12:35:00,57.23,57.25,57.2,57.21,7267.5,48.4275,48.4444,48.4021,48.4106,7267.5
2020-12-30 12:40:00,57.22,57.24,57.22,57.23,2001.0,48.419,48.4359,48.419,48.4275,2001.0
2020-12-30 12:45:00,57.23,57.25,57.21,57.22,2611.5,48.4275,48.4444,48.4106,48.419,2611.5
2020-12-30 12:50:00,57.22,57.23,57.17,57.18,3634.5,48.419,48.4275,48.3767,48.3852,3634.5
2020-12-30 12:55:00,57.2,57.25,57.2,57.25,1648.5,48.4021,48.4444,48.4021,48.4444,1648.5
2020-12-30 13:00:00,57.22,57.25,57.21,57.25,6450.0,48.419,48.4444,48.4106,48.4444,6450.0
2020-12-30 13:05:00,57.23,57.25,57.21,57.25,3367.5,48.4275,48.4444,48.4106,48.4444,3367.5
2020-12-30 13:10:00,57.25,57.27,57.25,57.27,2557.5,48.4444,48.4613,48.4444,48.4613,2557.5
2020-12-30 13:15:00,57.27,57.28,57.26,57.28,1050.0,48.4613,48.4698,48.4529,48.4698,1050.0
2020-12-30 13:20:00,57.28,57.28,57.21,57.25,1105.5,48.4698,48.4698,48.4106,48.4444,1105.5
2020-12-30 13:25:00,57.23,57.25,57.23,57.25,1494.0,48.4275,48.4444,48.4275,48.4444,1494.0
2020-12-30 13:30:00,57.23,57.25,57.22,57.22,2250.0,48.4275,48.4444,48.419,48.419,2250.0
2020-12-30 13:35:00,57.21,57.26,57.17,57.19,4248.0,48.4106,48.4529,48.3767,48.3936,4248.0
2020-12-30 13:40:00,57.18,57.23,57.17,57.23,1050.0,48.3852,48.4275,48.3767,48.4275,1050.0
2020-12-30 13:45:00,57.24,57.25,57.21,57.23,2460.0,48.4359,48.4444,48.4106,48.4275,2460.0
2020-12-30 13:50:00,57.25,57.28,57.25,57.25,2550.0,48.4444,48.4698,48.4444,48.4444,2550.0
2020-12-30 13:55:00,57.23,57.23,57.19,57.19,900.0,48.4275,48.4275,48.3936,48.3936,900.0
2020-12-30 14:00:00,57.18,57.19,57.15,57.17,1996.5,48.3852,48.3936,48.3598,48.3767,1996.5
2020-12-30 14:05:00,57.19,57.19,57.16,57.16,750.0,48.3936,48.3936,48.3682,48.3682,750.0
2020-12-30 14:10:00,57.16,57.17,57.15,57.15,2319.0,48.3682,48.3767,48.3598,48.3598,2319.0
2020-12-30 14:15:00,57.15,57.15,57.05,57.05,3372.0,48.3598,48.3598,48.2752,48.2752,3372.0
2020-12-30 14:20:00,57.07,57.07,57.05,57.05,1500.0,48.2921,48.2921,48.2752,48.2752,1500.0
2020-12-30 14:25:00,57.05,57.07,57.03,57.04,3106.5,48.2752,48.2921,48.2582,48.2667,3106.5
2020-12-30 14:30:00,57.03,57.09,57.03,57.09,2100.0,48.2582,48.309,48.2582,48.309,2100.0
2020-12-30 14:35:00,57.07,57.09,57.07,57.09,1800.0,48.2921,48.309,48.2921,48.309,1800.0
2020-12-30 14:40:00,57.1,57.15,57.09,57.12,1881.0,48.3175,48.3598,48.309,48.3344,1881.0
2020-12-30 14:45:00,57.11,57.16,57.11,57.15,1564.5,48.3259,48.3682,48.3259,48.3598,1564.5
2020-12-30 14:50:00,57.15,57.15,57.09,57.1,3712.5,48.3598,48.3598,48.309,48.3175,3712.5
2020-12-30 14:55:00,57.08,57.12,57.07,57.08,2556.0,48.3005,48.3344,48.2921,48.3005,2556.0
2020-12-30 15:00:00,57.09,57.11,57.09,57.11,1297.5,48.309,48.3259,48.309,48.3259,1297.5
2020-12-30 15:05:00,57.09,57.11,57.07,57.11,2872.5,48.309,48.3259,48.2921,48.3259,2872.5
2020-12-30 15:10:00,57.1,57.2,57.1,57.2,3324.0,48.3175,48.4021,48.3175,48.4021,3324.0
2020-12-30 15:15:00,57.18,57.18,57.13,57.15,2923.5,48.3852,48.3852,48.3429,48.3598,2923.5
2020-12-30 15:20:00,57.15,57.2,57.14,57.18,2934.0,48.3598,48.4021,48.3513,48.3852,2934.0
2020-12-30 15:25:00,57.17,57.19,57.16,57.19,9223.5,48.3767,48.3936,48.3682,48.3936,9223.5
2020-12-30 15:30:00,57.19,57.22,57.19,57.21,2983.5,48.3936,48.419,48.3936,48.4106,2983.5
2020-12-30 15:35:00,57.21,57.24,57.2,57.22,8136.0,48.4106,48.4359,48.4021,48.419,8136.0
2020-12-30 15:40:00,57.23,57.28,57.21,57.21,7945.5,48.4275,48.4698,48.4106,48.4106,7945.5
2020-12-30 15:45:00,57.22,57.23,57.17,57.19,7056.0,48.419,48.4275,48.3767,48.3936,7056.0
2020-12-30 15:50:00,57.18,57.27,57.18,57.25,39868.5,48.3852,48.4613,48.3852,48.4444,39868.5
2020-12-30 15:55:00,57.25,57.3,57.18,57.21,49347.0,48.4444,48.4867,48.3852,48.4106,49347.0
2020-12-31 09:30:00,57.03,57.23,56.93,56.95,18690.0,48.2582,48.4275,48.1736,48.1905,18690.0
2020-12-31 09:35:00,56.95,56.97,56.89,56.97,2307.0,48.1905,48.2075,48.1398,48.2075,2307.0
2020-12-31 09:40:00,56.93,56.99,56.88,56.93,1740.0,48.1736,48.2244,48.1313,48.1736,1740.0
2020-12-31 09:45:00,56.96,57.08,56.94,57.07,5172.0,48.199,48.3005,48.1821,48.2921,5172.0
2020-12-31 09:50:00,57.05,57.13,57.04,57.13,1605.0,48.2752,48.3429,48.2667,48.3429,1605.0
2020-12-31 09:55:00,57.17,57.19,57.07,57.11,4375.5,48.3767,48.3936,48.2921,48.3259,4375.5
2020-12-31 10:00:00,57.13,57.14,57.07,57.14,4897.5,48.3429,48.3513,48.2921,48.3513,4897.5
2020-12-31 10:05:00,57.21,57.21,57.15,57.2,3150.0,48.4106,48.4106,48.3598,48.4021,3150.0
2020-12-31 10:10:00,57.15,57.21,57.11,57.21,4251.0,48.3598,48.4106,48.3259,48.4106,4251.0
2020-12-31 10:15:00,57.19,57.19,57.16,57.19,1200.0,48.3936,48.3936,48.3682,48.3936,1200.0
2020-12-31 10:20:00,57.17,57.24,57.17,57.21,2274.0,48.3767,48.4359,48.3767,48.4106,2274.0
2020-12-31 10:25:00,57.14,57.17,57.11,57.11,2700.0,48.3513,48.3767,48.3259,48.3259,2700.0
2020-12-31 10:30:00,57.13,57.22,57.12,57.18,5262.0,48.3429,48.419,48.3344,48.3852,5262.0
2020-12-31 10:35:00,57.2,57.21,57.2,57.21,750.0,48.4021,48.4106,48.4021,48.4106,750.0
2020-12-31 10:40:00,57.19,57.21,57.17,57.21,2334.0,48.3936,48.4106,48.3767,48.4106,2334.0
2020-12-31 10:45:00,57.21,57.21,57.15,57.17,1890.0,48.4106,48.4106,48.3598,48.3767,1890.0
2020-12-31 10:50:00,57.14,57.17,57.09,57.1,1500.0,48.3513,48.3767,48.309,48.3175,1500.0
2020-12-31 10:55:00,57.13,57.13,57.08,57.09,2113.5,48.3429,48.3429,48.3005,48.309,2113.5
2020-12-31 11:00:00,57.11,57.13,57.11,57.13,1200.0,48.3259,48.3429,48.3259,48.3429,1200.0
2020-12-31 11:05:00,57.15,57.18,57.09,57.09,3010.5,48.3598,48.3852,48.309,48.309,3010.5
2020-12-31 11:10:00,57.11,57.15,57.07,57.15,3207.0,48.3259,48.3598,48.2921,48.3598,3207.0
2020-12-31 11:15:00,57.12,57.15,57.07,57.08,2716.5,48.3344,48.3598,48.2921,48.3005,2716.5
2020-12-31 11:20:00,57.09,57.11,57.09,57.09,1716.0,48.309,48.3259,48.309,48.309,1716.0
2020-12-31 11:25:00,57.12,57.15,57.11,57.11,4546.5,48.3344,48.3598,48.3259,48.3259,4546.5
2020-12-31 11:30:00,57.11,57.15,57.09,57.1,2700.0,48.3259,48.3598,48.309,48.3175,2700.0
2020-12-31 11:35:00,57.11,57.15,57.11,57.14,6865.5,48.3259,48.3598,48.3259,48.3513,6865.5
2020-12-31 11:40:00,57.15,57.17,57.09,57.09,2422.5,48.3598,48.3767,48.309,48.309,2422.5
2020-12-31 11:45:00,57.11,57.17,57.11,57.17,1050.0,48.3259,48.3767,48.3259,48.3767,1050.0
2020-12-31 11:50:00,57.15,57.17,57.12,57.15,3585.0,48.3598,48.3767,48.3344,48.3598,3585.0
2020-12-31 11:55:00,57.16,57.19,57.11,57.16,7357.5,48.3682,48.3936,48.3259,48.3682,7357.5
2020-12-31 12:00:00,57.16,57.19,57.15,57.15,6871.5,48.3682,48.3936,48.3598,48.3598,6871.5
2020-12-31 12:05:00,57.15,57.2,57.15,57.2,5302.5,48.3598,48.4021,48.3598,48.4021,5302.5
2020-12-31 12:10:00,57.21,57.25,57.21,57.23,3444.0,48.4106,48.4444,48.4106,48.4275,3444.0
2020-12-31 12:15:00,57.23,57.25,57.22,57.23,2100.0,48.4275,48.4444,48.419,48.4275,2100.0
2020-12-31 12:20:00,57.23,57.25,57.22,57.23,4792.5,48.4275,48.4444,48.419,48.4275,4792.5
2020-12-31 12:25:00,57.25,57.31,57.23,57.29,3600.0,48.4444,48.4952,48.4275,48.4782,3600.0
2020-12-31 12:30:00,57.32,57.35,57.31,57.33,4983.0,48.5036,48.529,48.4952,48.5121,4983.0
2020-12-31 12:35:00,57.32,57.37,57.32,57.33,7581.0,48.5036,48.5459,48.5036,48.5121,7581.0
2020-12-31 12:40:00,57.35,57.36,57.31,57.35,7281.0,48.529,48.5375,48.4952,48.529,7281.0
2020-12-31 12:45:00,57.35,57.36,57.33,57.34,5908.5,48.529,48.5375,48.5121,48.5206,5908.5
2020-12-31 12:50:00,57.37,57.38,57.34,57.37,7105.5,48.5459,48.5544,48.5206,48.5459,7105.5
2020-12-31 12:55:00,57.35,57.37,57.33,57.34,1995.0,48.529,48.5459,48.5121,48.5206,1995.0
2020-12-31 13:00:00,57.35,57.35,57.3,57.3,4183.5,48.529,48.529,48.4867,48.4867,4183.5
2020-12-31 13:05:00,57.32,57.4,57.32,57.36,18286.5,48.5036,48.5713,48.5036,48.5375,18286.5
2020-12-31 13:10:00,57.34,57.39,57.34,57.38,4066.5,48.5206,48.5629,48.5206,48.5544,4066.5
2020-12-31 13:15:00,57.37,57.37,57.32,57.32,4000.5,48.5459,48.5459,48.5036,48.5036,4000.5
2020-12-31 13:20:00,57.33,57.33,57.25,57.25,1725.0,48.5121,48.5121,48.4444,48.4444,1725.0
2020-12-31 13:25:00,57.27,57.29,57.24,57.25,2259.0,48.4613,48.4782,48.4359,48.4444,2259.0
2020-12-31 13:30:00,57.25,57.25,57.16,57.17,7624.5,48.4444,48.4444,48.3682,48.3767,7624.5
2020-12-31 13:35:00,57.18,57.21,57.13,57.18,6757.5,48.3852,48.4106,48.3429,48.3852,6757.5
2020-12-31 13:40:00,57.17,57.19,57.14,57.15,5586.0,48.3767,48.3936,48.3513,48.3598,5586.0
2020-12-31 13:45:00,57.18,57.23,57.17,57.21,9276.0,48.3852,48.4275,48.3767,48.4106,9276.0
2020-12-31 13:50:00,57.22,57.22,57.16,57.16,5883.0,48.419,48.419,48.3682,48.3682,5883.0
2020-12-31 13:55:00,57.19,57.22,57.19,57.19,3906.0,48.3936,48.419,48.3936,48.3936,3906.0
2020-12-31 14:00:00,57.2,57.27,57.2,57.27,4800.0,48.4021,48.4613,48.4021,48.4613,4800.0
2020-12-31 14:05:00,57.26,57.26,57.19,57.21,7500.0,48.4529,48.4529,48.3936,48.4106,7500.0
2020-12-31 14:10:00,57.23,57.29,57.22,57.25,15082.5,48.4275,48.4782,48.419,48.4444,15082.5
2020-12-31 14:15:00,57.27,57.36,57.25,57.33,9994.5,48.4613,48.5375,48.4444,48.5121,9994.5
2020-12-31 14:20:00,57.3,57.32,57.24,57.24,10077.0,48.4867,48.5036,48.4359,48.4359,10077.0
2020-12-31 14:25:00,57.26,57.27,57.22,57.23,9538.5,48.4529,48.4613,48.419,48.4275,9538.5
2020-12-31 14:30:00,57.23,57.31,57.23,57.27,17055.0,48.4275,48.4952,48.4275,48.4613,17055.0
2020-12-31 14:35:00,57.27,57.3,57.24,57.25,9067.5,48.4613,48.4867,48.4359,48.4444,9067.5
2020-12-31 14:40:00,57.26,57.3,57.25,57.29,7438.5,48.4529,48.4867,48.4444,48.4782,7438.5
2020-12-31 14:45:00,57.29,57.3,57.27,57.27,6670.5,48.4782,48.4867,48.4613,48.4613,6670.5
2020-12-31 14:50:00,57.29,57.29,57.21,57.24,10260.0,48.4782,48.4782,48.4106,48.4359,10260.0
2020-12-31 14:55:00,57.23,57.26,57.17,57.17,5715.0,48.4275,48.4529,48.3767,48.3767,5715.0
2020-12-31 15:00:00,57.17,57.25,57.17,57.21,10036.5,48.3767,48.4444,48.3767,48.4106,10036.5
2020-12-31 15:05:00,57.21,57.26,57.2,57.23,4074.0,48.4106,48.4529,48.4021,48.4275,4074.0
2020-12-31 15:10:00,57.23,57.27,57.22,57.24,19512.0,48.4275,48.4613,48.419,48.4359,19512.0
2020-12-31 15:15:00,57.26,57.31,57.24,57.27,14233.5,48.4529,48.4952,48.4359,48.4613,14233.5
2020-12-31 15:20:00,57.27,57.29,57.26,57.29,8049.0,48.4613,48.4782,48.4529,48.4782,8049.0
2020-12-31 15:25:00,57.29,57.34,57.29,57.31,7198.5,48.4782,48.5206,48.4782,48.4952,7198.5
2020-12-31 15:30:00,57.33,57.35,57.28,57.35,12223.5,48.5121,48.529,48.4698,48.529,12223.5
2020-12-31 15:35:00,57.36,57.4,57.32,57.32,6801.0,48.5375,48.5713,48.5036,48.5036,6801.0
2020-12-31 15:40:00,57.31,57.32,57.23,57.28,40510.5,48.4952,48.5036,48.4275,48.4698,40510.5
2020-12-31 15:45:00,57.3,57.37,57.26,57.34,15229.5,48.4867,48.5459,48.4529,48.5206,15229.5
2020-12-31 15:50:00,57.36,57.51,57.33,57.48,42490.5,48.5375,48.6644,48.5121,48.639,42490.5
2020-12-31 15:55:00,57.5,57.57,57.44,57.53,90837.0,48.6559,48.7152,48.6052,48.6813,90837.0
2021-01-04 09:30:00,57.71,57.98,57.58,57.85,34965.0,48.8336,49.0621,48.7236,48.9521,34965.0
2021-01-04 09:35:00,57.94,58.15,57.83,58.15,5362.5,49.0283,49.206,48.9352,49.206,5362.5
2021-01-04 09:40:00,58.12,58.25,58.1,58.25,8467.5,49.1806,49.2906,49.1637,49.2906,8467.5
2021-01-04 09:45:00,58.19,58.23,58.09,58.11,6925.5,49.2398,49.2737,49.1552,49.1721,6925.5
2021-01-04 09:50:00,58.04,58.04,57.7,57.85,9654.0,49.1129,49.1129,48.8252,48.9521,9654.0
2021-01-04 09:55:00,57.91,57.91,57.81,57.87,3450.0,49.0029,49.0029,48.9183,48.969,3450.0
2021-01-04 10:00:00,57.93,57.97,57.8,57.87,7050.0,49.0198,49.0537,48.9098,48.969,7050.0
2021-01-04 10:05:00,57.85,57.87,57.62,57.79,28861.5,48.9521,48.969,48.7575,48.9013,28861.5
2021-01-04 10:10:00,57.76,57.93,57.71,57.9,12546.0,48.876,49.0198,48.8336,48.9944,12546.0
2021-01-04 10:15:00,57.89,57.95,57.81,57.92,17340.0,48.986,49.0367,48.9183,49.0113,17340.0
2021-01-04 10:20:00,57.91,58.01,57.79,57.85,26073.0,49.0029,49.0875,48.9013,48.9521,26073.0
2021-01-04 10:25:00,57.85,57.89,57.8,57.87,6376.5,48.9521,48.986,48.9098,48.969,6376.5
2021-01-04 10:30:00,57.87,57.89,57.67,57.67,8995.5,48.969,48.986,48.7998,48.7998,8995.5
2021-01-04 10:35:00,57.67,57.68,57.59,57.61,7410.0,48.7998,48.8083,48.7321,48.749,7410.0
2021-01-04 10:40:00,57.57,57.67,57.57,57.64,9360.0,48.7152,48.7998,48.7152,48.7744,9360.0
2021-01-04 10:45:00,57.6,57.6,57.41,57.44,10090.5,48.7406,48.7406,48.5798,48.6052,10090.5
2021-01-04 10:50:00,57.43,57.43,57.12,57.2,8028.0,48.5967,48.5967,48.3344,48.4021,8028.0
2021-01-04 10:55:00,57.14,57.2,57.08,57.2,8112.0,48.3513,48.4021,48.3005,48.4021,8112.0
2021-01-04 11:00:00,57.18,57.22,56.81,56.93,10839.0,48.3852,48.419,48.0721,48.1736,10839.0
2021-01-04 11:05:00,56.97,56.99,56.81,56.85,16150.5,48.2075,48.2244,48.0721,48.1059,16150.5
2021-01-04 11:10:00,56.85,57.09,56.83,57.09,10198.5,48.1059,48.309,48.089,48.309,10198.5
2021-01-04 11:15:00,57.03,57.07,56.89,57.03,24733.5,48.2582,48.2921,48.1398,48.2582,24733.5
2021-01-04 11:20:00,57.03,57.06,56.98,57.0,12903.0,48.2582,48.2836,48.2159,48.2329,12903.0
2021-01-04 11:25:00,57.01,57.1,56.99,57.04,12273.0,48.2413,48.3175,48.2244,48.2667,12273.0
2021-01-04 11:30:00,57.0,57.11,56.96,57.08,14397.0,48.2329,48.3259,48.199,48.3005,14397.0
2021-01-04 11:35:00,57.05,57.05,56.87,56.87,10176.0,48.2752,48.2752,48.1228,48.1228,10176.0
2021-01-04 11:40:00,56.84,56.93,56.83,56.93,11710.5,48.0975,48.1736,48.089,48.1736,11710.5
2021-01-04 11:45:00,56.94,56.97,56.88,56.93,6768.0,48.1821,48.2075,48.1313,48.1736,6768.0
2021-01-04 11:50:00,56.93,56.97,56.69,56.69,10791.0,48.1736,48.2075,47.9705,47.9705,10791.0
2021-01-04 11:55:00,56.69,56.69,56.57,56.68,10114.5,47.9705,47.9705,47.869,47.9621,10114.5
2021-01-04 12:00:00,56.59,56.79,56.58,56.67,9274.5,47.8859,48.0552,47.8775,47.9536,9274.5
2021-01-04 12:05:00,56.69,56.71,56.53,56.58,11449.5,47.9705,47.9875,47.8351,47.8775,11449.5
2021-01-04 12:10:00,56.58,56.64,56.48,56.51,12912.0,47.8775,47.9282,47.7928,47.8182,12912.0
2021-01-04 12:15:00,56.49,56.63,56.43,56.57,7719.0,47.8013,47.9198,47.7505,47.869,7719.0
2021-01-04 12:20:00,56.57,56.63,56.54,56.58,6075.0,47.869,47.9198,47.8436,47.8775,6075.0
2021-01-04 12:25:00,56.56,56.62,56.53,56.56,4650.0,47.8605,47.9113,47.8351,47.8605,4650.0
2021-01-04 12:30:00,56.58,56.58,56.39,56.51,15762.0,47.8775,47.8775,47.7167,47.8182,15762.0
2021-01-04 12:35:00,56.49,56.49,56.35,56.37,7414.5,47.8013,47.8013,47.6828,47.6998,7414.5
2021-01-04 12:40:00,56.35,56.37,56.23,56.26,6498.0,47.6828,47.6998,47.5813,47.6067,6498.0
2021-01-04 12:45:00,56.26,56.31,56.21,56.24,5704.5,47.6067,47.649,47.5644,47.5897,5704.5
2021-01-04 12:50:00,56.27,56.37,56.23,56.35,9076.5,47.6151,47.6998,47.5813,47.6828,9076.5
2021-01-04 12:55:00,56.35,56.43,56.35,56.41,4033.5,47.6828,47.7505,47.6828,47.7336,4033.5
2021-01-04 13:00:00,56.41,56.43,56.35,56.38,5869.5,47.7336,47.7505,47.6828,47.7082,5869.5
2021-01-04 13:05:00,56.39,56.45,56.38,56.42,7231.5,47.7167,47.7674,47.7082,47.7421,7231.5
2021-01-04 13:10:00,56.44,56.44,56.39,56.4,40852.5,47.759,47.759,47.7167,47.7251,40852.5
2021-01-04 13:15:00,56.4,56.54,56.39,56.53,19080.0,47.7251,47.8436,47.7167,47.8351,19080.0
2021-01-04 13:20:00,56.53,56.63,56.53,56.63,4204.5,47.8351,47.9198,47.8351,47.9198,4204.5
2021-01-04 13:25:00,56.63,56.67,56.58,56.61,7744.5,47.9198,47.9536,47.8775,47.9028,7744.5
2021-01-04 13:30:00,56.62,56.62,56.5,56.52,4284.0,47.9113,47.9113,47.8098,47.8267,4284.0
2021-01-04 13:35:00,56.53,56.59,56.5,56.52,4456.5,47.8351,47.8859,47.8098,47.8267,4456.5
2021-01-04 13:40:00,56.53,56.63,56.52,56.52,6568.5,47.8351,47.9198,47.8267,47.8267,6568.5
2021-01-04 13:45:00,56.53,56.62,56.51,56.62,3405.0,47.8351,47.9113,47.8182,47.9113,3405.0
2021-01-04 13:50:00,56.63,56.76,56.63,56.75,6526.5,47.9198,48.0298,47.9198,48.0213,6526.5
2021-01-04 13:55:00,56.72,56.8,56.7,56.8,19720.5,47.9959,48.0636,47.979,48.0636,19720.5
2021-01-04 14:00:00,56.78,56.79,56.7,56.73,6825.0,48.0467,48.0552,47.979,48.0044,6825.0
2021-01-04 14:05:00,56.73,56.73,56.55,56.55,5230.5,48.0044,48.0044,47.8521,47.8521,5230.5
2021-01-04 14:10:00,56.57,56.57,56.49,56.53,4927.5,47.869,47.869,47.8013,47.8351,4927.5
2021-01-04 14:15:00,56.53,56.56,56.47,56.5,8304.0,47.8351,47.8605,47.7844,47.8098,8304.0
2021-01-04 14:20:00,56.46,56.51,56.46,56.5,4210.5,47.7759,47.8182,47.7759,47.8098,4210.5
2021-01-04 14:25:00,56.5,56.5,56.39,56.39,10777.5,47.8098,47.8098,47.7167,47.7167,10777.5
2021-01-04 14:30:00,56.35,56.39,56.27,56.27,6547.5,47.6828,47.7167,47.6151,47.6151,6547.5
2021-01-04 14:35:00,56.28,56.34,56.25,56.29,11508.0,47.6236,47.6744,47.5982,47.6321,11508.0
2021-01-04 14:40:00,56.31,56.34,56.23,56.3,13590.0,47.649,47.6744,47.5813,47.6405,13590.0
2021-01-04 14:45:00,56.32,56.34,56.23,56.23,13365.0,47.6574,47.6744,47.5813,47.5813,13365.0
2021-01-04 14:50:00,56.23,56.26,56.18,56.25,22221.0,47.5813,47.6067,47.539,47.5982,22221.0
2021-01-04 14:55:00,56.26,56.47,56.26,56.47,4554.0,47.6067,47.7844,47.6067,47.7844,4554.0
2021-01-04 15:00:00,56.45,56.49,56.27,56.28,6346.5,47.7674,47.8013,47.6151,47.6236,6346.5
2021-01-04 15:05:00,56.29,56.41,56.29,56.39,6550.5,47.6321,47.7336,47.6321,47.7167,6550.5
2021-01-04 15:10:00,56.35,56.41,56.32,56.36,11895.0,47.6828,47.7336,47.6574,47.6913,11895.0
2021-01-04 15:15:00,56.35,56.41,56.34,56.39,13198.5,47.6828,47.7336,47.6744,47.7167,13198.5
2021-01-04 15:20:00,56.38,56.5,56.35,56.48,155128.5,47.7082,47.8098,47.6828,47.7928,155128.5
2021-01-04 15:25:00,56.48,56.49,56.33,56.33,31620.0,47.7928,47.8013,47.6659,47.6659,31620.0
2021-01-04 15:30:00,56.31,56.5,56.25,56.48,36120.0,47.649,47.8098,47.5982,47.7928,36120.0
2021-01-04 15:35:00,56.48,56.51,56.42,56.47,22516.5,47.7928,47.8182,47.7421,47.7844,22516.5
2021-01-04 15:40:00,56.45,56.48,56.4,56.45,30264.0,47.7674,47.7928,47.7251,47.7674,30264.0
2021-01-04 15:45:00,56.43,56.58,56.37,56.58,30922.5,47.7505,47.8775,47.6998,47.8775,30922.5
2021-01-04 15:50:00,56.64,56.69,56.37,56.49,71275.5,47.9282,47.9705,47.6998,47.8013,71275.5
2021-01-04 15:55:00,56.47,56.59,56.45,56.53,112260.0,47.7844,47.8859,47.7674,47.8351,112260.0
2021-01-05 09:30:00,56.47,56.77,56.31,56.63,24066.0,47.7844,48.0382,47.649,47.9198,24066.0
2021-01-05 09:35:00,56.63,56.66,56.63,56.63,2550.0,47.9198,47.9451,47.9198,47.9198,2550.0
2021-01-05 09:40:00,56.67,56.75,56.6,56.67,3505.5,47.9536,48.0213,47.8944,47.9536,3505.5
2021-01-05 09:45:00,56.61,56.74,56.53,56.74,6345.0,47.9028,48.0128,47.8351,48.0128,6345.0
2021-01-05 09:50:00,56.76,56.77,56.66,56.69,5541.0,48.0298,48.0382,47.9451,47.9705,5541.0
2021-01-05 09:55:00,56.69,56.73,56.5,56.55,13881.0,47.9705,48.0044,47.8098,47.8521,13881.0
2021-01-05 10:00:00,56.61,56.93,56.55,56.92,11110.5,47.9028,48.1736,47.8521,48.1652,11110.5
2021-01-05 10:05:00,56.86,56.86,56.47,56.6,10633.5,48.1144,48.1144,47.7844,47.8944,10633.5
2021-01-05 10:10:00,56.68,56.82,56.64,56.73,4882.5,47.9621,48.0805,47.9282,48.0044,4882.5
2021-01-05 10:15:00,56.75,56.81,56.61,56.61,4299.0,48.0213,48.0721,47.9028,47.9028,4299.0
2021-01-05 10:20:00,56.62,56.73,56.62,56.66,3966.0,47.9113,48.0044,47.9113,47.9451,3966.0
2021-01-05 10:25:00,56.65,56.66,56.55,56.59,4419.0,47.9367,47.9451,47.8521,47.8859,4419.0
2021-01-05 10:30:00,56.61,56.61,56.4,56.41,7050.0,47.9028,47.9028,47.7251,47.7336,7050.0
2021-01-05 10:35:00,56.37,56.44,56.35,56.39,7341.0,47.6998,47.759,47.6828,47.7167,7341.0
2021-01-05 10:40:00,56.37,56.37,56.17,56.21,18589.5,47.6998,47.6998,47.5305,47.5644,18589.5
2021-01-05 10:45:00,56.21,56.61,56.15,56.44,94084.5,47.5644,47.9028,47.5136,47.759,94084.5
2021-01-05 10:50:00,56.43,56.55,56.39,56.48,10513.5,47.7505,47.8521,47.7167,47.7928,10513.5
2021-01-05 10:55:00,56.5,56.5,56.33,56.37,32124.0,47.8098,47.8098,47.6659,47.6998,32124.0
2021-01-05 11:00:00,56.37,56.41,56.29,56.36,5490.0,47.6998,47.7336,47.6321,47.6913,5490.0
2021-01-05 11:05:00,56.35,56.39,56.25,56.35,6222.0,47.6828,47.7167,47.5982,47.6828,6222.0
2021-01-05 11:10:00,56.35,56.42,56.35,56.37,5836.5,47.6828,47.7421,47.6828,47.6998,5836.5
2021-01-05 11:15:00,56.34,56.38,56.3,56.33,4498.5,47.6744,47.7082,47.6405,47.6659,4498.5
2021-01-05 11:20:00,56.41,56.47,56.41,56.45,3343.5,47.7336,47.7844,47.7336,47.7674,3343.5
2021-01-05 11:25:00,56.48,56.56,56.47,56.56,5460.0,47.7928,47.8605,47.7844,47.8605,5460.0
2021-01-05 11:30:00,56.59,56.59,56.53,56.58,4008.0,47.8859,47.8859,47.8351,47.8775,4008.0
2021-01-05 11:35:00,56.61,56.61,56.55,56.61,8376.0,47.9028,47.9028,47.8521,47.9028,8376.0
2021-01-05 11:40:00,56.63,56.67,56.62,56.67,4119.0,47.9198,47.9536,47.9113,47.9536,4119.0
2021-01-05 11:45:00,56.63,56.63,56.58,56.58,1413.0,47.9198,47.9198,47.8775,47.8775,1413.0
2021-01-05 11:50:00,56.6,56.69,56.6,56.64,2550.0,47.8944,47.9705,47.8944,47.9282,2550.0
2021-01-05 11:55:00,56.67,56.69,56.62,56.62,3945.0,47.9536,47.9705,47.9113,47.9113,3945.0
2021-01-05 12:00:00,56.65,56.71,56.63,56.65,5395.5,47.9367,47.9875,47.9198,47.9367,5395.5
2021-01-05 12:05:00,56.72,56.8,56.71,56.76,4476.0,47.9959,48.0636,47.9875,48.0298,4476.0
2021-01-05 12:10:00,56.77,56.81,56.71,56.78,4054.5,48.0382,48.0721,47.9875,48.0467,4054.5
2021-01-05 12:15:00,56.75,56.79,56.68,56.71,5211.0,48.0213,48.0552,47.9621,47.9875,5211.0
2021-01-05 12:20:00,56.71,56.73,56.68,56.71,3112.5,47.9875,48.0044,47.9621,47.9875,3112.5
2021-01-05 12:25:00,56.73,56.77,56.67,56.68,4575.0,48.0044,48.0382,47.9536,47.9621,4575.0
2021-01-05 12:30:00,56.65,56.71,56.65,56.68,4080.0,47.9367,47.9875,47.9367,47.9621,4080.0
2021-01-05 12:35:00,56.71,56.79,56.69,56.79,4249.5,47.9875,48.0552,47.9705,48.0552,4249.5
2021-01-05 12:40:00,56.8,56.81,56.74,56.74,4125.0,48.0636,48.0721,48.0128,48.0128,4125.0
2021-01-05 12:45:00,56.76,56.78,56.73,56.77,3285.0,48.0298,48.0467,48.0044,48.0382,3285.0
2021-01-05 12:50:00,56.73,56.79,56.73,56.79,5835.0,48.0044,48.0552,48.0044,48.0552,5835.0
2021-01-05 12:55:00,56.78,56.85,56.74,56.85,9180.0,48.0467,48.1059,48.0128,48.1059,9180.0
2021-01-05 13:00:00,56.85,56.91,56.83,56.87,3781.5,48.1059,48.1567,48.089,48.1228,3781.5
2021-01-05 13:05:00,56.85,56.88,56.81,56.81,2743.5,48.1059,48.1313,48.0721,48.0721,2743.5
2021-01-05 13:10:00,56.81,56.83,56.75,56.75,11470.5,48.0721,48.089,48.0213,48.0213,11470.5
2021-01-05 13:15:00,56.76,56.81,56.75,56.78,3802.5,48.0298,48.0721,48.0213,48.0467,3802.5
2021-01-05 13:20:00,56.8,56.8,56.76,56.76,1410.0,48.0636,48.0636,48.0298,48.0298,1410.0
2021-01-05 13:25:00,56.76,56.79,56.75,56.78,5277.0,48.0298,48.0552,48.0213,48.0467,5277.0
2021-01-05 13:30:00,56.78,56.79,56.73,56.73,4876.5,48.0467,48.0552,48.0044,48.0044,4876.5
2021-01-05 13:35:00,56.74,56.75,56.67,56.67,4113.0,48.0128,48.0213,47.9536,47.9536,4113.0
2021-01-05 13:40:00,56.67,56.68,56.63,56.63,4822.5,47.9536,47.9621,47.9198,47.9198,4822.5
2021-01-05 13:45:00,56.64,56.67,56.58,56.63,7480.5,47.9282,47.9536,47.8775,47.9198,7480.5
2021-01-05 13:50:00,56.63,56.63,56.6,56.61,5401.5,47.9198,47.9198,47.8944,47.9028,5401.5
2021-01-05 13:55:00,56.62,56.68,56.61,56.67,8875.5,47.9113,47.9621,47.9028,47.9536,8875.5
2021-01-05 14:00:00,56.69,56.83,56.67,56.79,10695.0,47.9705,48.089,47.9536,48.0552,10695.0
2021-01-05 14:05:00,56.81,56.91,56.81,56.89,8718.0,48.0721,48.1567,48.0721,48.1398,8718.0
2021-01-05 14:10:00,56.9,56.92,56.88,56.9,6411.0,48.1482,48.1652,48.1313,48.1482,6411.0
2021-01-05 14:15:00,56.91,56.95,56.86,56.87,12846.0,48.1567,48.1905,48.1144,48.1228,12846.0
2021-01-05 14:20:00,56.89,56.91,56.85,56.89,8838.0,48.1398,48.1567,48.1059,48.1398,8838.0
2021-01-05 14:25:00,56.89,56.91,56.85,56.87,9007.5,48.1398,48.1567,48.1059,48.1228,9007.5
2021-01-05 14:30:00,56.89,56.93,56.83,56.83,9370.5,48.1398,48.1736,48.089,48.089,9370.5
2021-01-05 14:35:00,56.85,56.89,56.82,56.83,6474.0,48.1059,48.1398,48.0805,48.089,6474.0
2021-01-05 14:40:00,56.83,56.85,56.8,56.8,11685.0,48.089,48.1059,48.0636,48.0636,11685.0
2021-01-05 14:45:00,56.79,56.89,56.79,56.89,5104.5,48.0552,48.1398,48.0552,48.1398,5104.5
2021-01-05 14:50:00,56.87,56.9,56.81,56.82,10362.0,48.1228,48.1482,48.0721,48.0805,10362.0
2021-01-05 14:55:00,56.81,56.83,56.78,56.78,12300.0,48.0721,48.089,48.0467,48.0467,12300.0
2021-01-05 15:00:00,56.79,56.83,56.79,56.83,18130.5,48.0552,48.089,48.0552,48.089,18130.5
2021-01-05 15:05:00,56.82,56.85,56.82,56.85,10666.5,48.0805,48.1059,48.0805,48.1059,10666.5
2021-01-05 15:10:00,56.85,56.91,56.81,56.89,14052.0,48.1059,48.1567,48.0721,48.1398,14052.0
2021-01-05 15:15:00,56.9,56.92,56.85,56.9,13050.0,48.1482,48.1652,48.1059,48.1482,13050.0
2021-01-05 15:20:00,56.89,56.91,56.83,56.91,16674.0,48.1398,48.1567,48.089,48.1567,16674.0
2021-01-05 15:25:00,56.91,56.92,56.85,56.86,21427.5,48.1567,48.1652,48.1059,48.1144,21427.5
2021-01-05 15:30:00,56.87,56.95,56.85,56.92,17323.5,48.1228,48.1905,48.1059,48.1652,17323.5
2021-01-05 15:35:00,56.93,56.94,56.84,56.86,26569.5,48.1736,48.1821,48.0975,48.1144,26569.5
2021-01-05 15:40:00,56.86,56.93,56.83,56.91,36339.0,48.1144,48.1736,48.089,48.1567,36339.0
2021-01-05 15:45:00,56.91,57.0,56.87,57.0,27187.5,48.1567,48.2329,48.1228,48.2329,27187.5
2021-01-05 15:50:00,57.03,57.12,56.97,57.0,36250.5,48.2582,48.3344,48.2075,48.2329,36250.5
2021-01-05 15:55:00,57.0,57.04,56.92,56.95,63370.5,48.2329,48.2667,48.1652,48.1905,63370.5
2021-01-06 09:30:00,57.14,57.98,56.91,57.93,42033.0,48.3513,49.0621,48.1567,49.0198,42033.0
2021-01-06 09:35:00,57.96,58.27,57.91,58.06,21606.0,49.0452,49.3075,49.0029,49.1298,21606.0
2021-01-06 09:40:00,58.06,58.15,58.01,58.03,17149.5,49.1298,49.206,49.0875,49.1044,17149.5
2021-01-06 09:45:00,58.03,58.41,57.92,58.15,51447.0,49.1044,49.426,49.0113,49.206,51447.0
2021-01-06 09:50:00,58.16,58.3,58.09,58.25,28068.0,49.2144,49.3329,49.1552,49.2906,28068.0
2021-01-06 09:55:00,58.26,58.5,58.19,58.47,29880.0,49.2991,49.5021,49.2398,49.4768,29880.0
2021-01-06 10:00:00,58.49,58.67,58.37,58.44,55621.5,49.4937,49.646,49.3921,49.4514,55621.5
2021-01-06 10:05:00,58.49,58.59,58.4,58.57,10549.5,49.4937,49.5783,49.4175,49.5614,10549.5
2021-01-06 10:10:00,58.54,58.81,58.51,58.78,93535.5,49.536,49.7645,49.5106,49.7391,93535.5
2021-01-06 10:15:00,58.76,58.81,58.6,58.73,30271.5,49.7221,49.7645,49.5868,49.6968,30271.5
2021-01-06 10:20:00,58.73,58.89,58.64,58.85,15712.5,49.6968,49.8322,49.6206,49.7983,15712.5
2021-01-06 10:25:00,58.86,59.02,58.83,59.01,15064.5,49.8068,49.9422,49.7814,49.9337,15064.5
2021-01-06 10:30:00,59.1,59.1,59.0,59.05,28255.5,50.0099,50.0099,49.9252,49.9675,28255.5
2021-01-06 10:35:00,59.05,59.05,58.91,59.02,15676.5,49.9675,49.9675,49.8491,49.9422,15676.5
2021-01-06 10:40:00,59.0,59.03,58.91,58.97,11695.5,49.9252,49.9506,49.8491,49.8998,11695.5
2021-01-06 10:45:00,58.99,59.07,58.99,59.03,37005.0,49.9168,49.9845,49.9168,49.9506,37005.0
2021-01-06 10:50:00,59.05,59.21,59.03,59.18,16179.0,49.9675,50.1029,49.9506,50.0775,16179.0
2021-01-06 10:55:00,59.2,59.25,59.09,59.15,32629.5,50.0945,50.1368,50.0014,50.0522,32629.5
2021-01-06 11:00:00,59.16,59.23,59.05,59.09,35493.0,50.0606,50.1199,49.9675,50.0014,35493.0
2021-01-06 11:05:00,59.13,59.17,59.06,59.12,14355.0,50.0352,50.0691,49.976,50.0268,14355.0
2021-01-06 11:10:00,59.09,59.13,59.01,59.01,12390.0,50.0014,50.0352,49.9337,49.9337,12390.0
2021-01-06 11:15:00,59.05,59.21,59.05,59.18,18118.5,49.9675,50.1029,49.9675,50.0775,18118.5
2021-01-06 11:20:00,59.21,59.25,59.11,59.25,17076.0,50.1029,50.1368,50.0183,50.1368,17076.0
2021-01-06 11:25:00,59.23,59.32,59.22,59.27,11794.5,50.1199,50.196,50.1114,50.1537,11794.5
2021-01-06 11:30:00,59.29,59.39,59.23,59.25,12009.0,50.1706,50.2552,50.1199,50.1368,12009.0
2021-01-06 11:35:00,59.23,59.29,59.17,59.27,36042.0,50.1199,50.1706,50.0691,50.1537,36042.0
2021-01-06 11:40:00,59.27,59.31,59.21,59.25,12780.0,50.1537,50.1876,50.1029,50.1368,12780.0
2021-01-06 11:45:00,59.25,59.42,59.25,59.42,13359.0,50.1368,50.2806,50.1368,50.2806,13359.0
2021-01-06 11:50:00,59.39,59.4,59.33,59.35,9538.5,50.2552,50.2637,50.2045,50.2214,9538.5
2021-01-06 11:55:00,59.36,59.37,59.31,59.32,11358.0,50.2299,50.2383,50.1876,50.196,11358.0
2021-01-06 12:00:00,59.32,59.45,59.32,59.41,9493.5,50.196,50.306,50.196,50.2722,9493.5
2021-01-06 12:05:00,59.41,59.46,59.29,59.29,10813.5,50.2722,50.3145,50.1706,50.1706,10813.5
2021-01-06 12:10:00,59.3,59.33,59.29,59.33,11172.0,50.1791,50.2045,50.1706,50.2045,11172.0
2021-01-06 12:15:00,59.35,59.39,59.31,59.35,8613.0,50.2214,50.2552,50.1876,50.2214,8613.0
2021-01-06 12:20:00,59.36,59.37,59.32,59.37,10698.0,50.2299,50.2383,50.196,50.2383,10698.0
2021-01-06 12:25:00,59.38,59.49,59.33,59.49,46654.5,50.2468,50.3399,50.2045,50.3399,46654.5
2021-01-06 12:30:00,59.45,59.55,59.42,59.53,10452.0,50.306,50.3906,50.2806,50.3737,10452.0
2021-01-06 12:35:00,59.53,59.59,59.53,59.57,11623.5,50.3737,50.4245,50.3737,50.4076,11623.5
2021-01-06 12:40:00,59.58,59.71,59.53,59.71,15549.0,50.416,50.526,50.3737,50.526,15549.0
2021-01-06 12:45:00,59.71,59.73,59.57,59.63,45684.0,50.526,50.543,50.4076,50.4583,45684.0
2021-01-06 12:50:00,59.63,59.71,59.59,59.7,11382.0,50.4583,50.526,50.4245,50.5176,11382.0
2021-01-06 12:55:00,59.69,59.79,59.68,59.77,5493.0,50.5091,50.5937,50.5006,50.5768,5493.0
2021-01-06 13:00:00,59.79,59.88,59.79,59.87,18900.0,50.5937,50.6699,50.5937,50.6614,18900.0
2021-01-06 13:05:00,59.87,59.89,59.81,59.84,14022.0,50.6614,50.6783,50.6106,50.636,14022.0
2021-01-06 13:10:00,59.84,59.92,59.77,59.91,16653.0,50.636,50.7037,50.5768,50.6953,16653.0
2021-01-06 13:15:00,59.93,59.95,59.86,59.87,12150.0,50.7122,50.7291,50.653,50.6614,12150.0
2021-01-06 13:20:00,59.87,59.87,59.76,59.77,6739.5,50.6614,50.6614,50.5683,50.5768,6739.5
2021-01-06 13:25:00,59.71,59.79,59.64,59.69,16528.5,50.526,50.5937,50.4668,50.5091,16528.5
2021-01-06 13:30:00,59.7,59.71,59.61,59.65,19462.5,50.5176,50.526,50.4414,50.4753,19462.5
2021-01-06 13:35:00,59.65,59.67,59.56,59.56,23430.0,50.4753,50.4922,50.3991,50.3991,23430.0
2021-01-06 13:40:00,59.6,59.74,59.59,59.69,12327.0,50.4329,50.5514,50.4245,50.5091,12327.0
2021-01-06 13:45:00,59.69,59.71,59.62,59.65,25267.5,50.5091,50.526,50.4499,50.4753,25267.5
2021-01-06 13:50:00,59.63,59.64,59.5,59.53,14869.5,50.4583,50.4668,50.3483,50.3737,14869.5
2021-01-06 13:55:00,59.53,59.61,59.47,59.61,14113.5,50.3737,50.4414,50.3229,50.4414,14113.5
2021-01-06 14:00:00,59.65,59.65,59.55,59.6,9498.0,50.4753,50.4753,50.3906,50.4329,9498.0
2021-01-06 14:05:00,59.61,59.71,59.6,59.66,11700.0,50.4414,50.526,50.4329,50.4837,11700.0
2021-01-06 14:10:00,59.65,59.69,59.63,59.68,9297.0,50.4753,50.5091,50.4583,50.5006,9297.0
2021-01-06 14:15:00,59.68,59.69,59.38,59.43,18600.0,50.5006,50.5091,50.2468,50.2891,18600.0
2021-01-06 14:20:00,59.45,59.51,59.41,59.41,13176.0,50.306,50.3568,50.2722,50.2722,13176.0
2021-01-06 14:25:00,59.39,59.41,59.25,59.33,15165.0,50.2552,50.2722,50.1368,50.2045,15165.0
2021-01-06 14:30:00,59.35,59.55,59.33,59.49,13948.5,50.2214,50.3906,50.2045,50.3399,13948.5
2021-01-06 14:35:00,59.43,59.51,59.28,59.39,23547.0,50.2891,50.3568,50.1622,50.2552,23547.0
2021-01-06 14:40:00,59.35,59.47,59.3,59.39,19777.5,50.2214,50.3229,50.1791,50.2552,19777.5
2021-01-06 14:45:00,59.39,59.45,59.18,59.21,20596.5,50.2552,50.306,50.0775,50.1029,20596.5
2021-01-06 14:50:00,59.22,59.27,59.09,59.25,17563.5,50.1114,50.1537,50.0014,50.1368,17563.5
2021-01-06 14:55:00,59.25,59.39,59.21,59.37,16675.5,50.1368,50.2552,50.1029,50.2383,16675.5
2021-01-06 15:00:00,59.35,59.39,59.18,59.23,15631.5,50.2214,50.2552,50.0775,50.1199,15631.5
2021-01-06 15:05:00,59.25,59.33,59.15,59.22,24364.5,50.1368,50.2045,50.0522,50.1114,24364.5
2021-01-06 15:10:00,59.25,59.44,59.19,59.3,21325.5,50.1368,50.2976,50.086,50.1791,21325.5
2021-01-06 15:15:00,59.35,59.38,59.23,59.28,13708.5,50.2214,50.2468,50.1199,50.1622,13708.5
2021-01-06 15:20:00,59.28,59.33,59.05,59.07,32394.0,50.1622,50.2045,49.9675,49.9845,32394.0
2021-01-06 15:25:00,59.03,59.21,58.95,59.17,27351.0,49.9506,50.1029,49.8829,50.0691,27351.0
2021-01-06 15:30:00,59.17,59.22,58.98,59.09,38988.0,50.0691,50.1114,49.9083,50.0014,38988.0
2021-01-06 15:35:00,59.04,59.11,58.94,58.97,29842.5,49.9591,50.0183,49.8745,49.8998,29842.5
2021-01-06 15:40:00,58.95,59.15,58.93,59.09,48774.0,49.8829,50.0522,49.866,50.0014,48774.0
2021-01-06 15:45:00,59.11,59.19,58.97,59.15,48793.5,50.0183,50.086,49.8998,50.0522,48793.5
2021-01-06 15:50:00,59.14,59.15,58.99,59.11,108930.0,50.0437,50.0522,49.9168,50.0183,108930.0
2021-01-06 15:55:00,59.12,59.25,59.1,59.21,148960.5,50.0268,50.1368,50.0099,50.1029,148960.5
2021-01-07 09:30:00,58.53,59.21,58.53,58.98,71572.5,49.5275,50.1029,49.5275,49.9083,71572.5
2021-01-07 09:35:00,59.03,59.27,59.02,59.21,26484.0,49.9506,50.1537,49.9422,50.1029,26484.0
2021-01-07 09:40:00,59.15,59.19,58.92,59.03,25729.5,50.0522,50.086,49.8575,49.9506,25729.5
2021-01-07 09:45:00,59.03,59.13,58.99,59.08,8611.5,49.9506,50.0352,49.9168,49.9929,8611.5
2021-01-07 09:50:00,59.13,59.13,58.93,58.95,20419.5,50.0352,50.0352,49.866,49.8829,20419.5
2021-01-07 09:55:00,58.95,59.3,58.89,59.3,19386.0,49.8829,50.1791,49.8322,50.1791,19386.0
2021-01-07 10:00:00,59.27,59.55,59.27,59.55,11715.0,50.1537,50.3906,50.1537,50.3906,11715.0
2021-01-07 10:05:00,59.54,59.59,59.31,59.35,20572.5,50.3822,50.4245,50.1876,50.2214,20572.5
2021-01-07 10:10:00,59.42,59.42,59.19,59.2,16198.5,50.2806,50.2806,50.086,50.0945,16198.5
2021-01-07 10:15:00,59.23,59.48,59.21,59.48,24370.5,50.1199,50.3314,50.1029,50.3314,24370.5
2021-01-07 10:20:00,59.51,59.63,59.43,59.58,9690.0,50.3568,50.4583,50.2891,50.416,9690.0
2021-01-07 10:25:00,59.58,59.62,59.52,59.52,7192.5,50.416,50.4499,50.3653,50.3653,7192.5
2021-01-07 10:30:00,59.55,59.75,59.54,59.74,14746.5,50.3906,50.5599,50.3822,50.5514,14746.5
2021-01-07 10:35:00,59.72,59.75,59.67,59.74,9441.0,50.5345,50.5599,50.4922,50.5514,9441.0
2021-01-07 10:40:00,59.74,59.74,59.61,59.61,4978.5,50.5514,50.5514,50.4414,50.4414,4978.5
2021-01-07 10:45:00,59.62,59.68,59.57,59.68,5316.0,50.4499,50.5006,50.4076,50.5006,5316.0
2021-01-07 10:50:00,59.68,59.68,59.51,59.53,22732.5,50.5006,50.5006,50.3568,50.3737,22732.5
2021-01-07 10:55:00,59.55,59.69,59.55,59.63,13843.5,50.3906,50.5091,50.3906,50.4583,13843.5
2021-01-07 11:00:00,59.67,59.89,59.67,59.76,6450.0,50.4922,50.6783,50.4922,50.5683,6450.0
2021-01-07 11:05:00,59.74,59.79,59.63,59.63,7093.5,50.5514,50.5937,50.4583,50.4583,7093.5
2021-01-07 11:10:00,59.63,59.65,59.51,59.61,10306.5,50.4583,50.4753,50.3568,50.4414,10306.5
2021-01-07 11:15:00,59.64,59.67,59.57,59.64,6627.0,50.4668,50.4922,50.4076,50.4668,6627.0
2021-01-07 11:20:00,59.59,59.71,59.59,59.65,11745.0,50.4245,50.526,50.4245,50.4753,11745.0
2021-01-07 11:25:00,59.65,59.68,59.55,59.57,26305.5,50.4753,50.5006,50.3906,50.4076,26305.5
2021-01-07 11:30:00,59.58,59.73,59.57,59.67,25221.0,50.416,50.543,50.4076,50.4922,25221.0
2021-01-07 11:35:00,59.67,59.69,59.57,59.63,10074.0,50.4922,50.5091,50.4076,50.4583,10074.0
2021-01-07 11:40:00,59.61,59.61,59.57,59.61,10075.5,50.4414,50.4414,50.4076,50.4414,10075.5
2021-01-07 11:45:00,59.6,59.65,59.56,59.63,8973.0,50.4329,50.4753,50.3991,50.4583,8973.0
2021-01-07 11:50:00,59.62,59.63,59.57,59.6,15966.0,50.4499,50.4583,50.4076,50.4329,15966.0
2021-01-07 11:55:00,59.63,59.66,59.59,59.62,8247.0,50.4583,50.4837,50.4245,50.4499,8247.0
2021-01-07 12:00:00,59.64,59.67,59.61,59.66,5383.5,50.4668,50.4922,50.4414,50.4837,5383.5
2021-01-07 12:05:00,59.65,59.79,59.65,59.75,4084.5,50.4753,50.5937,50.4753,50.5599,4084.5
2021-01-07 12:10:00,59.75,59.75,59.64,59.67,5791.5,50.5599,50.5599,50.4668,50.4922,5791.5
2021-01-07 12:15:00,59.67,59.71,59.59,59.68,19809.0,50.4922,50.526,50.4245,50.5006,19809.0
2021-01-07 12:20:00,59.68,59.69,59.65,59.67,6060.0,50.5006,50.5091,50.4753,50.4922,6060.0
2021-01-07 12:25:00,59.67,59.69,59.65,59.69,6066.0,50.4922,50.5091,50.4753,50.5091,6066.0
2021-01-07 12:30:00,59.69,59.71,59.64,59.64,7791.0,50.5091,50.526,50.4668,50.4668,7791.0
2021-01-07 12:35:00,59.64,59.64,59.54,59.56,8079.0,50.4668,50.4668,50.3822,50.3991,8079.0
2021-01-07 12:40:00,59.53,59.55,59.43,59.44,6687.0,50.3737,50.3906,50.2891,50.2976,6687.0
2021-01-07 12:45:00,59.45,59.46,59.36,59.43,7987.5,50.306,50.3145,50.2299,50.2891,7987.5
2021-01-07 12:50:00,59.43,59.45,59.4,59.41,6705.0,50.2891,50.306,50.2637,50.2722,6705.0
2021-01-07 12:55:00,59.39,59.47,59.38,59.45,5883.0,50.2552,50.3229,50.2468,50.306,5883.0
2021-01-07 13:00:00,59.47,59.5,59.4,59.45,4242.0,50.3229,50.3483,50.2637,50.306,4242.0
2021-01-07 13:05:00,59.43,59.43,59.31,59.31,5250.0,50.2891,50.2891,50.1876,50.1876,5250.0
2021-01-07 13:10:00,59.35,59.39,59.33,59.37,7687.5,50.2214,50.2552,50.2045,50.2383,7687.5
2021-01-07 13:15:00,59.37,59.43,59.36,59.4,5730.0,50.2383,50.2891,50.2299,50.2637,5730.0
2021-01-07 13:20:00,59.37,59.37,59.28,59.32,6315.0,50.2383,50.2383,50.1622,50.196,6315.0
2021-01-07 13:25:00,59.32,59.34,59.23,59.26,6532.5,50.196,50.2129,50.1199,50.1452,6532.5
2021-01-07 13:30:00,59.27,59.31,59.21,59.21,4296.0,50.1537,50.1876,50.1029,50.1029,4296.0
2021-01-07 13:35:00,59.22,59.25,59.11,59.16,47914.5,50.1114,50.1368,50.0183,50.0606,47914.5
2021-01-07 13:40:00,59.14,59.23,59.13,59.21,12618.0,50.0437,50.1199,50.0352,50.1029,12618.0
2021-01-07 13:45:00,59.21,59.22,59.15,59.15,11226.0,50.1029,50.1114,50.0522,50.0522,11226.0
2021-01-07 13:50:00,59.15,59.2,58.97,58.97,17350.5,50.0522,50.0945,49.8998,49.8998,17350.5
2021-01-07 13:55:00,58.99,59.03,58.85,58.99,36700.5,49.9168,49.9506,49.7983,49.9168,36700.5
2021-01-07 14:00:00,58.93,58.96,58.85,58.95,19266.0,49.866,49.8914,49.7983,49.8829,19266.0
2021-01-07 14:05:00,58.96,58.97,58.89,58.89,4392.0,49.8914,49.8998,49.8322,49.8322,4392.0
2021-01-07 14:10:00,58.87,58.91,58.79,58.85,10918.5,49.8152,49.8491,49.7475,49.7983,10918.5
2021-01-07 14:15:00,58.83,58.88,58.71,58.71,21981.0,49.7814,49.8237,49.6798,49.6798,21981.0
2021-01-07 14:20:00,58.74,58.77,58.7,58.75,17685.0,49.7052,49.7306,49.6714,49.7137,17685.0
2021-01-07 14:25:00,58.75,58.75,58.66,58.66,27049.5,49.7137,49.7137,49.6375,49.6375,27049.5
2021-01-07 14:30:00,58.67,58.75,58.67,58.75,12138.0,49.646,49.7137,49.646,49.7137,12138.0
2021-01-07 14:35:00,58.74,58.76,58.69,58.71,13170.0,49.7052,49.7221,49.6629,49.6798,13170.0
2021-01-07 14:40:00,58.7,58.72,58.51,58.51,21519.0,49.6714,49.6883,49.5106,49.5106,21519.0
2021-01-07 14:45:00,58.52,58.59,58.47,58.55,32073.0,49.5191,49.5783,49.4768,49.5444,32073.0
2021-01-07 14:50:00,58.56,58.61,58.55,58.59,22639.5,49.5529,49.5952,49.5444,49.5783,22639.5
2021-01-07 14:55:00,58.59,58.67,58.59,58.65,23737.5,49.5783,49.646,49.5783,49.6291,23737.5
2021-01-07 15:00:00,58.65,58.73,58.65,58.72,17088.0,49.6291,49.6968,49.6291,49.6883,17088.0
2021-01-07 15:05:00,58.72,58.73,58.7,58.72,16662.0,49.6883,49.6968,49.6714,49.6883,16662.0
2021-01-07 15:10:00,58.73,58.73,58.65,58.67,15237.0,49.6968,49.6968,49.6291,49.646,15237.0
2021-01-07 15:15:00,58.67,58.79,58.66,58.76,27397.5,49.646,49.7475,49.6375,49.7221,27397.5
2021-01-07 15:20:00,58.75,58.85,58.74,58.84,25197.0,49.7137,49.7983,49.7052,49.7898,25197.0
2021-01-07 15:25:00,58.84,58.85,58.77,58.79,20020.5,49.7898,49.7983,49.7306,49.7475,20020.5
2021-01-07 15:30:00,58.8,58.81,58.74,58.78,26265.0,49.756,49.7645,49.7052,49.7391,26265.0
2021-01-07 15:35:00,58.78,58.91,58.78,58.87,25135.5,49.7391,49.8491,49.7391,49.8152,25135.5
2021-01-07 15:40:00,58.88,59.06,58.87,59.06,19150.5,49.8237,49.976,49.8152,49.976,19150.5
2021-01-07 15:45:00,59.07,59.09,59.04,59.08,31747.5,49.9845,50.0014,49.9591,49.9929,31747.5
2021-01-07 15:50:00,59.08,59.13,59.06,59.11,51378.0,49.9929,50.0352,49.976,50.0183,51378.0
2021-01-07 15:55:00,59.13,59.13,58.92,58.92,120883.5,50.0352,50.0352,49.8575,49.8575,120883.5
2021-01-08 09:30:00,59.04,59.3,58.75,59.13,38629.5,49.9591,50.1791,49.7137,50.0352,38629.5
2021-01-08 09:35:00,59.11,59.12,58.85,58.85,5250.0,50.0183,50.0268,49.7983,49.7983,5250.0
2021-01-08 09:40:00,58.83,58.83,58.65,58.75,12622.5,49.7814,49.7814,49.6291,49.7137,12622.5
2021-01-08 09:45:00,58.78,58.84,58.71,58.78,13264.5,49.7391,49.7898,49.6798,49.7391,13264.5
2021-01-08 09:50:00,58.8,58.81,58.57,58.57,14232.0,49.756,49.7645,49.5614,49.5614,14232.0
2021-01-08 09:55:00,58.55,58.6,58.49,58.51,10663.5,49.5444,49.5868,49.4937,49.5106,10663.5
2021-01-08 10:00:00,58.51,58.53,58.43,58.44,10002.0,49.5106,49.5275,49.4429,49.4514,10002.0
2021-01-08 10:05:00,58.44,58.46,58.41,58.46,3885.0,49.4514,49.4683,49.426,49.4683,3885.0
2021-01-08 10:10:00,58.45,58.47,58.37,58.39,9114.0,49.4598,49.4768,49.3921,49.4091,9114.0
2021-01-08 10:15:00,58.37,58.55,58.37,58.55,7152.0,49.3921,49.5444,49.3921,49.5444,7152.0
2021-01-08 10:20:00,58.55,58.55,58.45,58.51,7027.5,49.5444,49.5444,49.4598,49.5106,7027.5
2021-01-08 10:25:00,58.52,58.53,58.38,58.39,11893.5,49.5191,49.5275,49.4006,49.4091,11893.5
2021-01-08 10:30:00,58.4,58.45,58.39,58.41,9538.5,49.4175,49.4598,49.4091,49.426,9538.5
2021-01-08 10:35:00,58.41,58.47,58.41,58.44,6828.0,49.426,49.4768,49.426,49.4514,6828.0
2021-01-08 10:40:00,58.38,58.46,58.35,58.43,4539.0,49.4006,49.4683,49.3752,49.4429,4539.0
2021-01-08 10:45:00,58.45,58.54,58.42,58.52,6787.5,49.4598,49.536,49.4344,49.5191,6787.5
2021-01-08 10:50:00,58.51,58.58,58.5,58.55,5220.0,49.5106,49.5698,49.5021,49.5444,5220.0
2021-01-08 10:55:00,58.55,58.58,58.53,58.56,5073.0,49.5444,49.5698,49.5275,49.5529,5073.0
2021-01-08 11:00:00,58.55,58.65,58.55,58.62,79108.5,49.5444,49.6291,49.5444,49.6037,79108.5
2021-01-08 11:05:00,58.59,58.59,58.33,58.33,3000.0,49.5783,49.5783,49.3583,49.3583,3000.0
2021-01-08 11:10:00,58.36,58.38,58.31,58.35,3640.5,49.3837,49.4006,49.3414,49.3752,3640.5
2021-01-08 11:15:00,58.31,58.33,58.25,58.32,4740.0,49.3414,49.3583,49.2906,49.3498,4740.0
2021-01-08 11:20:00,58.33,58.34,58.27,58.3,3600.0,49.3583,49.3667,49.3075,49.3329,3600.0
2021-01-08 11:25:00,58.3,58.3,58.17,58.18,8550.0,49.3329,49.3329,49.2229,49.2314,8550.0
2021-01-08 11:30:00,58.2,58.21,58.15,58.18,14752.5,49.2483,49.2567,49.206,49.2314,14752.5
2021-01-08 11:35:00,58.2,58.21,58.16,58.19,2145.0,49.2483,49.2567,49.2144,49.2398,2145.0
2021-01-08 11:40:00,58.16,58.18,58.14,58.15,5193.0,49.2144,49.2314,49.1975,49.206,5193.0
2021-01-08 11:45:00,58.15,58.19,58.13,58.17,3957.0,49.206,49.2398,49.189,49.2229,3957.0
2021-01-08 11:50:00,58.14,58.25,58.14,58.25,10041.0,49.1975,49.2906,49.1975,49.2906,10041.0
2021-01-08 11:55:00,58.26,58.3,58.21,58.3,5842.5,49.2991,49.3329,49.2567,49.3329,5842.5
2021-01-08 12:00:00,58.31,58.33,58.24,58.25,7536.0,49.3414,49.3583,49.2821,49.2906,7536.0
2021-01-08 12:05:00,58.25,58.32,58.22,58.31,3337.5,49.2906,49.3498,49.2652,49.3414,3337.5
2021-01-08 12:10:00,58.31,58.37,58.31,58.35,4050.0,49.3414,49.3921,49.3414,49.3752,4050.0
2021-01-08 12:15:00,58.35,58.39,58.35,58.38,3811.5,49.3752,49.4091,49.3752,49.4006,3811.5
2021-01-08 12:20:00,58.37,58.38,58.33,58.37,4527.0,49.3921,49.4006,49.3583,49.3921,4527.0
2021-01-08 12:25:00,58.37,58.39,58.35,58.39,4500.0,49.3921,49.4091,49.3752,49.4091,4500.0
2021-01-08 12:30:00,58.39,58.41,58.37,58.41,11329.5,49.4091,49.426,49.3921,49.426,11329.5
2021-01-08 12:35:00,58.41,58.41,58.36,58.37,4503.0,49.426,49.426,49.3837,49.3921,4503.0
2021-01-08 12:40:00,58.37,58.37,58.31,58.33,2784.0,49.3921,49.3921,49.3414,49.3583,2784.0
2021-01-08 12:45:00,58.34,58.36,58.26,58.26,4650.0,49.3667,49.3837,49.2991,49.2991,4650.0
2021-01-08 12:50:00,58.27,58.31,58.27,58.28,3463.5,49.3075,49.3414,49.3075,49.316,3463.5
2021-01-08 12:55:00,58.31,58.33,58.31,58.31,7500.0,49.3414,49.3583,49.3414,49.3414,7500.0
2021-01-08 13:00:00,58.32,58.35,58.31,58.35,21904.5,49.3498,49.3752,49.3414,49.3752,21904.5
2021-01-08 13:05:00,58.35,58.41,58.35,58.39,9210.0,49.3752,49.426,49.3752,49.4091,9210.0
2021-01-08 13:10:00,58.39,58.42,58.35,58.38,14013.0,49.4091,49.4344,49.3752,49.4006,14013.0
2021-01-08 13:15:00,58.39,58.4,58.24,58.25,6901.5,49.4091,49.4175,49.2821,49.2906,6901.5
2021-01-08 13:20:00,58.25,58.27,58.12,58.17,12007.5,49.2906,49.3075,49.1806,49.2229,12007.5
2021-01-08 13:25:00,58.17,58.21,58.13,58.13,4447.5,49.2229,49.2567,49.189,49.189,4447.5
2021-01-08 13:30:00,58.13,58.14,57.99,58.0,10353.0,49.189,49.1975,49.0706,49.079,10353.0
2021-01-08 13:35:00,58.01,58.05,57.91,57.99,13981.5,49.0875,49.1214,49.0029,49.0706,13981.5
2021-01-08 13:40:00,57.99,58.01,57.85,57.88,12724.5,49.0706,49.0875,48.9521,48.9775,12724.5
2021-01-08 13:45:00,57.88,57.93,57.87,57.91,9000.0,48.9775,49.0198,48.969,49.0029,9000.0
2021-01-08 13:50:00,57.91,57.92,57.84,57.85,9139.5,49.0029,49.0113,48.9437,48.9521,9139.5
2021-01-08 13:55:00,57.85,57.91,57.73,57.78,12540.0,48.9521,49.0029,48.8506,48.8929,12540.0
2021-01-08 14:00:00,57.78,57.87,57.78,57.85,9591.0,48.8929,48.969,48.8929,48.9521,9591.0
2021-01-08 14:05:00,57.87,57.96,57.86,57.96,9010.5,48.969,49.0452,48.9606,49.0452,9010.5
2021-01-08 14:10:00,58.01,58.13,58.01,58.11,13818.0,49.0875,49.189,49.0875,49.1721,13818.0
2021-01-08 14:15:00,58.11,58.13,58.05,58.1,19840.5,49.1721,49.189,49.1214,49.1637,19840.5
2021-01-08 14:20:00,58.13,58.13,58.05,58.07,6016.5,49.189,49.189,49.1214,49.1383,6016.5
2021-01-08 14:25:00,58.05,58.12,58.01,58.11,7857.0,49.1214,49.1806,49.0875,49.1721,7857.0
2021-01-08 14:30:00,58.11,58.15,58.08,58.15,5818.5,49.1721,49.206,49.1467,49.206,5818.5
2021-01-08 14:35:00,58.15,58.16,58.06,58.08,6921.0,49.206,49.2144,49.1298,49.1467,6921.0
2021-01-08 14:40:00,58.07,58.08,57.93,57.96,5316.0,49.1383,49.1467,49.0198,49.0452,5316.0
2021-01-08 14:45:00,57.96,58.0,57.91,57.99,10728.0,49.0452,49.079,49.0029,49.0706,10728.0
2021-01-08 14:50:00,57.99,58.11,57.99,58.05,4908.0,49.0706,49.1721,49.0706,49.1214,4908.0
2021-01-08 14:55:00,58.06,58.1,58.03,58.05,7660.5,49.1298,49.1637,49.1044,49.1214,7660.5
2021-01-08 15:00:00,58.07,58.14,58.05,58.11,9469.5,49.1383,49.1975,49.1214,49.1721,9469.5
2021-01-08 15:05:00,58.11,58.23,58.11,58.22,7458.0,49.1721,49.2737,49.1721,49.2652,7458.0
2021-01-08 15:10:00,58.21,58.24,58.18,58.23,15663.0,49.2567,49.2821,49.2314,49.2737,15663.0
2021-01-08 15:15:00,58.23,58.26,58.17,58.23,32167.5,49.2737,49.2991,49.2229,49.2737,32167.5
2021-01-08 15:20:00,58.23,58.23,58.17,58.19,21754.5,49.2737,49.2737,49.2229,49.2398,21754.5
2021-01-08 15:25:00,58.19,58.25,58.17,58.23,9468.0,49.2398,49.2906,49.2229,49.2737,9468.0
2021-01-08 15:30:00,58.24,58.25,58.17,58.25,32059.5,49.2821,49.2906,49.2229,49.2906,32059.5
2021-01-08 15:35:00,58.24,58.4,58.2,58.39,20860.5,49.2821,49.4175,49.2483,49.4091,20860.5
2021-01-08 15:40:00,58.4,58.47,58.39,58.41,28021.5,49.4175,49.4768,49.4091,49.426,28021.5
2021-01-08 15:45:00,58.42,58.52,58.41,58.42,27295.5,49.4344,49.5191,49.426,49.4344,27295.5
2021-01-08 15:50:00,58.47,58.61,58.45,58.6,50047.5,49.4768,49.5952,49.4598,49.5868,50047.5
2021-01-08 15:55:00,58.59,58.64,58.49,58.54,102721.5,49.5783,49.6206,49.4937,49.536,102721.5
2021-01-11 09:30:00,58.35,58.51,58.04,58.51,33642.0,49.3752,49.5106,49.1129,49.5106,33642.0
2021-01-11 09:35:00,58.39,58.43,58.21,58.37,17967.0,49.4091,49.4429,49.2567,49.3921,17967.0
2021-01-11 09:40:00,58.35,58.47,58.25,58.37,13411.5,49.3752,49.4768,49.2906,49.3921,13411.5
2021-01-11 09:45:00,58.47,58.57,58.34,58.44,5100.0,49.4768,49.5614,49.3667,49.4514,5100.0
2021-01-11 09:50:00,58.44,58.49,58.33,58.49,6709.5,49.4514,49.4937,49.3583,49.4937,6709.5
2021-01-11 09:55:00,58.53,58.59,58.47,58.51,5011.5,49.5275,49.5783,49.4768,49.5106,5011.5
2021-01-11 10:00:00,58.47,58.59,58.41,58.45,7273.5,49.4768,49.5783,49.426,49.4598,7273.5
2021-01-11 10:05:00,58.51,58.52,58.39,58.47,5514.0,49.5106,49.5191,49.4091,49.4768,5514.0
2021-01-11 10:10:00,58.44,58.51,58.34,58.36,8208.0,49.4514,49.5106,49.3667,49.3837,8208.0
2021-01-11 10:15:00,58.42,58.42,58.22,58.22,3777.0,49.4344,49.4344,49.2652,49.2652,3777.0
2021-01-11 10:20:00,58.24,58.33,58.19,58.32,9826.5,49.2821,49.3583,49.2398,49.3498,9826.5
2021-01-11 10:25:00,58.35,58.51,58.35,58.43,7036.5,49.3752,49.5106,49.3752,49.4429,7036.5
2021-01-11 10:30:00,58.42,58.53,58.41,58.49,7078.5,49.4344,49.5275,49.426,49.4937,7078.5
2021-01-11 10:35:00,58.47,58.49,58.41,58.46,4899.0,49.4768,49.4937,49.426,49.4683,4899.0
2021-01-11 10:40:00,58.44,58.48,58.43,58.43,4264.5,49.4514,49.4852,49.4429,49.4429,4264.5
2021-01-11 10:45:00,58.45,58.45,58.35,58.4,5065.5,49.4598,49.4598,49.3752,49.4175,5065.5
2021-01-11 10:50:00,58.35,58.44,58.35,58.4,3801.0,49.3752,49.4514,49.3752,49.4175,3801.0
2021-01-11 10:55:00,58.4,58.5,58.4,58.49,3640.5,49.4175,49.5021,49.4175,49.4937,3640.5
2021-01-11 11:00:00,58.47,58.52,58.45,58.52,4798.5,49.4768,49.5191,49.4598,49.5191,4798.5
2021-01-11 11:05:00,58.54,58.57,58.47,58.57,6187.5,49.536,49.5614,49.4768,49.5614,6187.5
2021-01-11 11:10:00,58.57,58.57,58.42,58.54,6744.0,49.5614,49.5614,49.4344,49.536,6744.0
2021-01-11 11:15:00,58.57,58.63,58.55,58.61,2325.0,49.5614,49.6121,49.5444,49.5952,2325.0
2021-01-11 11:20:00,58.59,58.72,58.57,58.72,4797.0,49.5783,49.6883,49.5614,49.6883,4797.0
2021-01-11 11:25:00,58.69,58.75,58.65,58.75,5007.0,49.6629,49.7137,49.6291,49.7137,5007.0
2021-01-11 11:30:00,58.71,58.72,58.59,58.6,6022.5,49.6798,49.6883,49.5783,49.5868,6022.5
2021-01-11 11:35:00,58.61,58.63,58.55,58.59,3153.0,49.5952,49.6121,49.5444,49.5783,3153.0
2021-01-11 11:40:00,58.57,58.62,58.52,58.62,2746.5,49.5614,49.6037,49.5191,49.6037,2746.5
2021-01-11 11:45:00,58.61,58.62,58.53,58.55,6682.5,49.5952,49.6037,49.5275,49.5444,6682.5
2021-01-11 11:50:00,58.53,58.6,58.51,58.6,3879.0,49.5275,49.5868,49.5106,49.5868,3879.0
2021-01-11 11:55:00,58.56,58.58,58.5,58.5,2853.0,49.5529,49.5698,49.5021,49.5021,2853.0
2021-01-11 12:00:00,58.51,58.59,58.48,58.59,3436.5,49.5106,49.5783,49.4852,49.5783,3436.5
2021-01-11 12:05:00,58.57,58.59,58.55,58.55,2208.0,49.5614,49.5783,49.5444,49.5444,2208.0
2021-01-11 12:10:00,58.55,58.65,58.55,58.63,2400.0,49.5444,49.6291,49.5444,49.6121,2400.0
2021-01-11 12:15:00,58.63,58.63,58.55,58.57,4165.5,49.6121,49.6121,49.5444,49.5614,4165.5
2021-01-11 12:20:00,58.57,58.59,58.56,58.57,1735.5,49.5614,49.5783,49.5529,49.5614,1735.5
2021-01-11 12:25:00,58.59,58.59,58.54,58.55,2119.5,49.5783,49.5783,49.536,49.5444,2119.5
2021-01-11 12:30:00,58.58,58.61,58.55,58.61,4642.5,49.5698,49.5952,49.5444,49.5952,4642.5
2021-01-11 12:35:00,58.61,58.62,58.59,58.59,1945.5,49.5952,49.6037,49.5783,49.5783,1945.5
2021-01-11 12:40:00,58.63,58.63,58.6,58.62,3435.0,49.6121,49.6121,49.5868,49.6037,3435.0
2021-01-11 12:45:00,58.65,58.66,58.63,58.65,2262.0,49.6291,49.6375,49.6121,49.6291,2262.0
2021-01-11 12:50:00,58.65,58.69,58.65,58.68,1669.5,49.6291,49.6629,49.6291,49.6545,1669.5
2021-01-11 12:55:00,58.67,58.7,58.65,58.68,2166.0,49.646,49.6714,49.6291,49.6545,2166.0
2021-01-11 13:00:00,58.67,58.68,58.66,58.67,1650.0,49.646,49.6545,49.6375,49.646,1650.0
2021-01-11 13:05:00,58.69,58.72,58.67,58.68,7525.5,49.6629,49.6883,49.646,49.6545,7525.5
2021-01-11 13:10:00,58.69,58.7,58.68,58.68,1950.0,49.6629,49.6714,49.6545,49.6545,1950.0
2021-01-11 13:15:00,58.68,58.69,58.66,58.66,1800.0,49.6545,49.6629,49.6375,49.6375,1800.0
2021-01-11 13:20:00,58.65,58.66,58.6,58.65,3657.0,49.6291,49.6375,49.5868,49.6291,3657.0
2021-01-11 13:25:00,58.63,58.65,58.57,58.57,3936.0,49.6121,49.6291,49.5614,49.5614,3936.0
2021-01-11 13:30:00,58.57,58.58,58.56,58.56,3450.0,49.5614,49.5698,49.5529,49.5529,3450.0
2021-01-11 13:35:00,58.57,58.62,58.57,58.61,2773.5,49.5614,49.6037,49.5614,49.5952,2773.5
2021-01-11 13:40:00,58.6,58.6,58.55,58.57,3540.0,49.5868,49.5868,49.5444,49.5614,3540.0
2021-01-11 13:45:00,58.55,58.57,58.51,58.51,5647.5,49.5444,49.5614,49.5106,49.5106,5647.5
2021-01-11 13:50:00,58.53,58.57,58.53,58.55,2526.0,49.5275,49.5614,49.5275,49.5444,2526.0
2021-01-11 13:55:00,58.56,58.59,58.55,58.58,2956.5,49.5529,49.5783,49.5444,49.5698,2956.5
2021-01-11 14:00:00,58.55,58.56,58.51,58.56,5329.5,49.5444,49.5529,49.5106,49.5529,5329.5
2021-01-11 14:05:00,58.55,58.56,58.51,58.54,5484.0,49.5444,49.5529,49.5106,49.536,5484.0
2021-01-11 14:10:00,58.55,58.63,58.55,58.63,3816.0,49.5444,49.6121,49.5444,49.6121,3816.0
2021-01-11 14:15:00,58.63,58.63,58.56,58.57,6430.5,49.6121,49.6121,49.5529,49.5614,6430.5
2021-01-11 14:20:00,58.58,58.6,58.53,58.55,6933.0,49.5698,49.5868,49.5275,49.5444,6933.0
2021-01-11 14:25:00,58.58,58.59,58.55,58.58,3190.5,49.5698,49.5783,49.5444,49.5698,3190.5
2021-01-11 14:30:00,58.57,58.59,58.55,58.57,4030.5,49.5614,49.5783,49.5444,49.5614,4030.5
2021-01-11 14:35:00,58.56,58.56,58.53,58.55,4449.0,49.5529,49.5529,49.5275,49.5444,4449.0
2021-01-11 14:40:00,58.54,58.59,58.53,58.59,4783.5,49.536,49.5783,49.5275,49.5783,4783.5
2021-01-11 14:45:00,58.55,58.59,58.53,58.59,5425.5,49.5444,49.5783,49.5275,49.5783,5425.5
2021-01-11 14:50:00,58.57,58.59,58.55,58.59,7234.5,49.5614,49.5783,49.5444,49.5783,7234.5
2021-01-11 14:55:00,58.61,58.71,58.61,58.7,17598.0,49.5952,49.6798,49.5952,49.6714,17598.0
2021-01-11 15:00:00,58.69,58.74,58.68,58.7,7923.0,49.6629,49.7052,49.6545,49.6714,7923.0
2021-01-11 15:05:00,58.71,58.71,58.62,58.65,9858.0,49.6798,49.6798,49.6037,49.6291,9858.0
2021-01-11 15:10:00,58.61,58.61,58.53,58.56,7413.0,49.5952,49.5952,49.5275,49.5529,7413.0
2021-01-11 15:15:00,58.59,58.63,58.55,58.59,10234.5,49.5783,49.6121,49.5444,49.5783,10234.5
2021-01-11 15:20:00,58.57,58.63,58.57,58.63,8961.0,49.5614,49.6121,49.5614,49.6121,8961.0
2021-01-11 15:25:00,58.62,58.67,58.61,58.63,13033.5,49.6037,49.646,49.5952,49.6121,13033.5
2021-01-11 15:30:00,58.63,58.68,58.59,58.61,13780.5,49.6121,49.6545,49.5783,49.5952,13780.5
2021-01-11 15:35:00,58.61,58.63,58.53,58.54,10521.0,49.5952,49.6121,49.5275,49.536,10521.0
2021-01-11 15:40:00,58.53,58.62,58.51,58.58,12054.0,49.5275,49.6037,49.5106,49.5698,12054.0
2021-01-11 15:45:00,58.58,58.71,58.58,58.69,17743.5,49.5698,49.6798,49.5698,49.6629,17743.5
2021-01-11 15:50:00,58.68,58.79,58.68,58.72,28774.5,49.6545,49.7475,49.6545,49.6883,28774.5
2021-01-11 15:55:00,58.73,58.85,58.71,58.81,128281.5,49.6968,49.7983,49.6798,49.7645,128281.5
2021-01-12 09:30:00,58.97,58.97,58.5,58.5,29425.5,49.8998,49.8998,49.5021,49.5021,29425.5
2021-01-12 09:35:00,58.56,58.59,58.45,58.55,5530.5,49.5529,49.5783,49.4598,49.5444,5530.5
2021-01-12 09:40:00,58.51,58.81,58.45,58.78,7263.0,49.5106,49.7645,49.4598,49.7391,7263.0
2021-01-12 09:45:00,58.73,59.04,58.73,59.03,4050.0,49.6968,49.9591,49.6968,49.9506,4050.0
2021-01-12 09:50:00,59.01,59.09,58.93,59.04,7314.0,49.9337,50.0014,49.866,49.9591,7314.0
2021-01-12 09:55:00,59.05,59.17,59.05,59.17,5256.0,49.9675,50.0691,49.9675,50.0691,5256.0
2021-01-12 10:00:00,59.11,59.18,59.08,59.18,5193.0,50.0183,50.0775,49.9929,50.0775,5193.0
2021-01-12 10:05:00,59.17,59.23,59.17,59.2,5199.0,50.0691,50.1199,50.0691,50.0945,5199.0
2021-01-12 10:10:00,59.21,59.33,59.18,59.29,10477.5,50.1029,50.2045,50.0775,50.1706,10477.5
2021-01-12 10:15:00,59.31,59.42,59.29,59.39,11484.0,50.1876,50.2806,50.1706,50.2552,11484.0
2021-01-12 10:20:00,59.43,59.49,59.41,59.45,6970.5,50.2891,50.3399,50.2722,50.306,6970.5
2021-01-12 10:25:00,59.45,59.45,59.3,59.3,4500.0,50.306,50.306,50.1791,50.1791,4500.0
2021-01-12 10:30:00,59.31,59.32,59.19,59.31,9966.0,50.1876,50.196,50.086,50.1876,9966.0
2021-01-12 10:35:00,59.31,59.43,59.31,59.43,5863.5,50.1876,50.2891,50.1876,50.2891,5863.5
2021-01-12 10:40:00,59.42,59.53,59.39,59.41,9577.5,50.2806,50.3737,50.2552,50.2722,9577.5
2021-01-12 10:45:00,59.36,59.45,59.35,59.4,14934.0,50.2299,50.306,50.2214,50.2637,14934.0
2021-01-12 10:50:00,59.41,59.44,59.35,59.39,5886.0,50.2722,50.2976,50.2214,50.2552,5886.0
2021-01-12 10:55:00,59.44,59.45,59.37,59.41,3456.0,50.2976,50.306,50.2383,50.2722,3456.0
2021-01-12 11:00:00,59.41,59.47,59.37,59.47,4888.5,50.2722,50.3229,50.2383,50.3229,4888.5
2021-01-12 11:05:00,59.46,59.52,59.45,59.5,5493.0,50.3145,50.3653,50.306,50.3483,5493.0
2021-01-12 11:10:00,59.53,59.61,59.53,59.57,2328.0,50.3737,50.4414,50.3737,50.4076,2328.0
2021-01-12 11:15:00,59.59,59.62,59.53,59.56,4050.0,50.4245,50.4499,50.3737,50.3991,4050.0
2021-01-12 11:20:00,59.55,59.59,59.52,59.59,8575.5,50.3906,50.4245,50.3653,50.4245,8575.5
2021-01-12 11:25:00,59.61,59.67,59.57,59.62,12846.0,50.4414,50.4922,50.4076,50.4499,12846.0
2021-01-12 11:30:00,59.63,59.71,59.57,59.61,23154.0,50.4583,50.526,50.4076,50.4414,23154.0
2021-01-12 11:35:00,59.63,59.67,59.57,59.67,6747.0,50.4583,50.4922,50.4076,50.4922,6747.0
2021-01-12 11:40:00,59.63,59.69,59.57,59.59,6433.5,50.4583,50.5091,50.4076,50.4245,6433.5
2021-01-12 11:45:00,59.58,59.67,59.55,59.59,6900.0,50.416,50.4922,50.3906,50.4245,6900.0
2021-01-12 11:50:00,59.55,59.59,59.45,59.55,4989.0,50.3906,50.4245,50.306,50.3906,4989.0
2021-01-12 11:55:00,59.57,59.63,59.55,59.62,2700.0,50.4076,50.4583,50.3906,50.4499,2700.0
2021-01-12 12:00:00,59.62,59.63,59.59,59.6,3585.0,50.4499,50.4583,50.4245,50.4329,3585.0
2021-01-12 12:05:00,59.57,59.57,59.47,59.52,5007.0,50.4076,50.4076,50.3229,50.3653,5007.0
2021-01-12 12:10:00,59.47,59.51,59.46,59.48,1950.0,50.3229,50.3568,50.3145,50.3314,1950.0
2021-01-12 12:15:00,59.44,59.59,59.41,59.59,7816.5,50.2976,50.4245,50.2722,50.4245,7816.5
2021-01-12 12:20:00,59.56,59.61,59.49,59.6,7650.0,50.3991,50.4414,50.3399,50.4329,7650.0
2021-01-12 12:25:00,59.57,59.61,59.5,59.57,150180.0,50.4076,50.4414,50.3483,50.4076,150180.0
2021-01-12 12:30:00,59.58,59.58,59.51,59.53,19444.5,50.416,50.416,50.3568,50.3737,19444.5
2021-01-12 12:35:00,59.53,59.59,59.47,59.57,43009.5,50.3737,50.4245,50.3229,50.4076,43009.5
2021-01-12 12:40:00,59.53,59.59,59.47,59.57,4350.0,50.3737,50.4245,50.3229,50.4076,4350.0
2021-01-12 12:45:00,59.59,59.63,59.55,59.55,8433.0,50.4245,50.4583,50.3906,50.3906,8433.0
2021-01-12 12:50:00,59.57,59.59,59.46,59.51,6982.5,50.4076,50.4245,50.3145,50.3568,6982.5
2021-01-12 12:55:00,59.53,59.54,59.47,59.47,3489.0,50.3737,50.3822,50.3229,50.3229,3489.0
2021-01-12 13:00:00,59.5,59.5,59.37,59.49,4093.5,50.3483,50.3483,50.2383,50.3399,4093.5
2021-01-12 13:05:00,59.45,59.47,59.37,59.37,5707.5,50.306,50.3229,50.2383,50.2383,5707.5
2021-01-12 13:10:00,59.37,59.4,59.36,59.37,5836.5,50.2383,50.2637,50.2299,50.2383,5836.5
2021-01-12 13:15:00,59.35,59.41,59.35,59.37,5494.5,50.2214,50.2722,50.2214,50.2383,5494.5
2021-01-12 13:20:00,59.37,59.4,59.36,59.36,8439.0,50.2383,50.2637,50.2299,50.2299,8439.0
2021-01-12 13:25:00,59.34,59.47,59.34,59.47,7077.0,50.2129,50.3229,50.2129,50.3229,7077.0
2021-01-12 13:30:00,59.39,59.47,59.35,59.47,6079.5,50.2552,50.3229,50.2214,50.3229,6079.5
2021-01-12 13:35:00,59.43,59.46,59.41,59.45,3760.5,50.2891,50.3145,50.2722,50.306,3760.5
2021-01-12 13:40:00,59.46,59.46,59.36,59.36,3786.0,50.3145,50.3145,50.2299,50.2299,3786.0
2021-01-12 13:45:00,59.38,59.41,59.37,59.39,2901.0,50.2468,50.2722,50.2383,50.2552,2901.0
2021-01-12 13:50:00,59.4,59.42,59.36,59.41,3651.0,50.2637,50.2806,50.2299,50.2722,3651.0
2021-01-12 13:55:00,59.39,59.44,59.37,59.44,4518.0,50.2552,50.2976,50.2383,50.2976,4518.0
2021-01-12 14:00:00,59.45,59.52,59.43,59.5,7389.0,50.306,50.3653,50.2891,50.3483,7389.0
2021-01-12 14:05:00,59.51,59.53,59.49,59.49,2400.0,50.3568,50.3737,50.3399,50.3399,2400.0
2021-01-12 14:10:00,59.54,59.57,59.5,59.51,3489.0,50.3822,50.4076,50.3483,50.3568,3489.0
2021-01-12 14:15:00,59.51,59.55,59.49,59.51,7527.0,50.3568,50.3906,50.3399,50.3568,7527.0
2021-01-12 14:20:00,59.53,59.53,59.47,59.52,5187.0,50.3737,50.3737,50.3229,50.3653,5187.0
2021-01-12 14:25:00,59.53,59.57,59.5,59.54,4707.0,50.3737,50.4076,50.3483,50.3822,4707.0
2021-01-12 14:30:00,59.57,59.61,59.56,59.59,4636.5,50.4076,50.4414,50.3991,50.4245,4636.5
2021-01-12 14:35:00,59.59,59.64,59.58,59.63,2700.0,50.4245,50.4668,50.416,50.4583,2700.0
2021-01-12 14:40:00,59.63,59.65,59.57,59.57,2868.0,50.4583,50.4753,50.4076,50.4076,2868.0
2021-01-12 14:45:00,59.55,59.59,59.55,59.59,2550.0,50.3906,50.4245,50.3906,50.4245,2550.0
2021-01-12 14:50:00,59.59,59.67,59.56,59.6,4584.0,50.4245,50.4922,50.3991,50.4329,4584.0
2021-01-12 14:55:00,59.61,59.67,59.61,59.67,3450.0,50.4414,50.4922,50.4414,50.4922,3450.0
2021-01-12 15:00:00,59.68,59.75,59.65,59.75,11814.0,50.5006,50.5599,50.4753,50.5599,11814.0
2021-01-12 15:05:00,59.72,59.72,59.64,59.65,6513.0,50.5345,50.5345,50.4668,50.4753,6513.0
2021-01-12 15:10:00,59.63,59.64,59.56,59.57,14500.5,50.4583,50.4668,50.3991,50.4076,14500.5
2021-01-12 15:15:00,59.59,59.7,59.57,59.65,17020.5,50.4245,50.5176,50.4076,50.4753,17020.5
2021-01-12 15:20:00,59.65,59.68,59.6,59.62,6615.0,50.4753,50.5006,50.4329,50.4499,6615.0
2021-01-12 15:25:00,59.61,59.61,59.51,59.53,7722.0,50.4414,50.4414,50.3568,50.3737,7722.0
2021-01-12 15:30:00,59.5,59.53,59.46,59.46,12778.5,50.3483,50.3737,50.3145,50.3145,12778.5
2021-01-12 15:35:00,59.46,59.58,59.45,59.54,16786.5,50.3145,50.416,50.306,50.3822,16786.5
2021-01-12 15:40:00,59.55,59.57,59.53,59.55,9822.0,50.3906,50.4076,50.3737,50.3906,9822.0
2021-01-12 15:45:00,59.57,59.66,59.56,59.65,24925.5,50.4076,50.4837,50.3991,50.4753,24925.5
2021-01-12 15:50:00,59.67,59.77,59.59,59.73,44881.5,50.4922,50.5768,50.4245,50.543,44881.5
2021-01-12 15:55:00,59.72,59.75,59.64,59.65,65820.0,50.5345,50.5599,50.4668,50.4753,65820.0
2021-01-13 09:30:00,59.89,59.93,59.66,59.89,49168.5,50.6783,50.7122,50.4837,50.6783,49168.5
2021-01-13 09:35:00,59.77,59.87,59.33,59.44,15093.0,50.5768,50.6614,50.2045,50.2976,15093.0
2021-01-13 09:40:00,59.43,59.44,59.11,59.11,21013.5,50.2891,50.2976,50.0183,50.0183,21013.5
2021-01-13 09:45:00,59.1,59.11,58.93,58.97,14853.0,50.0099,50.0183,49.866,49.8998,14853.0
2021-01-13 09:50:00,58.97,59.1,58.86,59.1,16300.5,49.8998,50.0099,49.8068,50.0099,16300.5
2021-01-13 09:55:00,59.05,59.1,59.03,59.08,12321.0,49.9675,50.0099,49.9506,49.9929,12321.0
2021-01-13 10:00:00,59.09,59.09,58.81,58.81,11746.5,50.0014,50.0014,49.7645,49.7645,11746.5
2021-01-13 10:05:00,58.75,58.91,58.75,58.89,21435.0,49.7137,49.8491,49.7137,49.8322,21435.0
2021-01-13 10:10:00,58.9,58.95,58.86,58.89,13024.5,49.8406,49.8829,49.8068,49.8322,13024.5
2021-01-13 10:15:00,58.87,58.97,58.87,58.9,13497.0,49.8152,49.8998,49.8152,49.8406,13497.0
2021-01-13 10:20:00,58.94,59.09,58.94,59.09,2041.5,49.8745,50.0014,49.8745,50.0014,2041.5
2021-01-13 10:25:00,59.11,59.15,59.11,59.13,2704.5,50.0183,50.0522,50.0183,50.0352,2704.5
2021-01-13 10:30:00,59.18,59.33,59.13,59.22,73755.0,50.0775,50.2045,50.0352,50.1114,73755.0
2021-01-13 10:35:00,59.25,59.33,59.23,59.27,9181.5,50.1368,50.2045,50.1199,50.1537,9181.5
2021-01-13 10:40:00,59.3,59.34,59.2,59.34,4200.0,50.1791,50.2129,50.0945,50.2129,4200.0
2021-01-13 10:45:00,59.27,59.27,59.19,59.27,8467.5,50.1537,50.1537,50.086,50.1537,8467.5
2021-01-13 10:50:00,59.25,59.5,59.24,59.43,73542.0,50.1368,50.3483,50.1283,50.2891,73542.0
2021-01-13 10:55:00,59.43,59.46,59.37,59.38,3150.0,50.2891,50.3145,50.2383,50.2468,3150.0
2021-01-13 11:00:00,59.41,59.41,59.24,59.24,3720.0,50.2722,50.2722,50.1283,50.1283,3720.0
2021-01-13 11:05:00,59.27,59.27,59.2,59.24,3883.5,50.1537,50.1537,50.0945,50.1283,3883.5
2021-01-13 11:10:00,59.27,59.29,59.24,59.27,3591.0,50.1537,50.1706,50.1283,50.1537,3591.0
2021-01-13 11:15:00,59.31,59.39,59.27,59.39,3300.0,50.1876,50.2552,50.1537,50.2552,3300.0
2021-01-13 11:20:00,59.43,59.43,59.37,59.43,2850.0,50.2891,50.2891,50.2383,50.2891,2850.0
2021-01-13 11:25:00,59.42,59.43,59.31,59.31,5548.5,50.2806,50.2891,50.1876,50.1876,5548.5
2021-01-13 11:30:00,59.31,59.51,59.29,59.43,79819.5,50.1876,50.3568,50.1706,50.2891,79819.5
2021-01-13 11:35:00,59.46,59.59,59.45,59.55,7939.5,50.3145,50.4245,50.306,50.3906,7939.5
2021-01-13 11:40:00,59.58,59.58,59.52,59.53,7032.0,50.416,50.416,50.3653,50.3737,7032.0
2021-01-13 11:45:00,59.53,59.57,59.49,59.57,4582.5,50.3737,50.4076,50.3399,50.4076,4582.5
2021-01-13 11:50:00,59.59,59.61,59.56,59.61,3300.0,50.4245,50.4414,50.3991,50.4414,3300.0
2021-01-13 11:55:00,59.63,59.63,59.55,59.62,5002.5,50.4583,50.4583,50.3906,50.4499,5002.5
2021-01-13 12:00:00,59.6,59.6,59.42,59.42,4500.0,50.4329,50.4329,50.2806,50.2806,4500.0
2021-01-13 12:05:00,59.43,59.47,59.41,59.45,8892.0,50.2891,50.3229,50.2722,50.306,8892.0
2021-01-13 12:10:00,59.44,59.47,59.41,59.43,4039.5,50.2976,50.3229,50.2722,50.2891,4039.5
2021-01-13 12:15:00,59.41,59.45,59.4,59.41,5850.0,50.2722,50.306,50.2637,50.2722,5850.0
2021-01-13 12:20:00,59.39,59.4,59.35,59.4,4323.0,50.2552,50.2637,50.2214,50.2637,4323.0
2021-01-13 12:25:00,59.39,59.47,59.39,59.47,7659.0,50.2552,50.3229,50.2552,50.3229,7659.0
2021-01-13 12:30:00,59.46,59.5,59.43,59.47,2700.0,50.3145,50.3483,50.2891,50.3229,2700.0
2021-01-13 12:35:00,59.47,59.47,59.42,59.44,3747.0,50.3229,50.3229,50.2806,50.2976,3747.0
2021-01-13 12:40:00,59.47,59.47,59.4,59.41,3450.0,50.3229,50.3229,50.2637,50.2722,3450.0
2021-01-13 12:45:00,59.43,59.51,59.42,59.51,2671.5,50.2891,50.3568,50.2806,50.3568,2671.5
2021-01-13 12:50:00,59.51,59.59,59.5,59.59,3000.0,50.3568,50.4245,50.3483,50.4245,3000.0
2021-01-13 12:55:00,59.57,59.57,59.49,59.51,4162.5,50.4076,50.4076,50.3399,50.3568,4162.5
2021-01-13 13:00:00,59.49,59.49,59.35,59.39,5034.0,50.3399,50.3399,50.2214,50.2552,5034.0
2021-01-13 13:05:00,59.38,59.4,59.35,59.37,5790.0,50.2468,50.2637,50.2214,50.2383,5790.0
2021-01-13 13:10:00,59.36,59.37,59.34,59.36,4573.5,50.2299,50.2383,50.2129,50.2299,4573.5
2021-01-13 13:15:00,59.36,59.41,59.35,59.39,6687.0,50.2299,50.2722,50.2214,50.2552,6687.0
2021-01-13 13:20:00,59.36,59.41,59.32,59.41,2400.0,50.2299,50.2722,50.196,50.2722,2400.0
2021-01-13 13:25:00,59.41,59.41,59.37,59.39,2292.0,50.2722,50.2722,50.2383,50.2552,2292.0
2021-01-13 13:30:00,59.38,59.39,59.34,59.35,3300.0,50.2468,50.2552,50.2129,50.2214,3300.0
2021-01-13 13:35:00,59.33,59.39,59.31,59.39,6000.0,50.2045,50.2552,50.1876,50.2552,6000.0
2021-01-13 13:40:00,59.4,59.42,59.33,59.35,2971.5,50.2637,50.2806,50.2045,50.2214,2971.5
2021-01-13 13:45:00,59.35,59.39,59.33,59.37,3600.0,50.2214,50.2552,50.2045,50.2383,3600.0
2021-01-13 13:50:00,59.37,59.38,59.31,59.32,2589.0,50.2383,50.2468,50.1876,50.196,2589.0
2021-01-13 13:55:00,59.29,59.36,59.29,59.33,2700.0,50.1706,50.2299,50.1706,50.2045,2700.0
2021-01-13 14:00:00,59.33,59.43,59.29,59.37,11902.5,50.2045,50.2891,50.1706,50.2383,11902.5
2021-01-13 14:05:00,59.38,59.49,59.37,59.45,8428.5,50.2468,50.3399,50.2383,50.306,8428.5
2021-01-13 14:10:00,59.45,59.47,59.43,59.45,4183.5,50.306,50.3229,50.2891,50.306,4183.5
2021-01-13 14:15:00,59.43,59.57,59.39,59.43,68397.0,50.2891,50.4076,50.2552,50.2891,68397.0
2021-01-13 14:20:00,59.43,59.6,59.41,59.57,11362.5,50.2891,50.4329,50.2722,50.4076,11362.5
2021-01-13 14:25:00,59.54,59.61,59.48,59.56,10323.0,50.3822,50.4414,50.3314,50.3991,10323.0
2021-01-13 14:30:00,59.56,59.61,59.51,59.53,8742.0,50.3991,50.4414,50.3568,50.3737,8742.0
2021-01-13 14:35:00,59.53,59.53,59.45,59.49,11382.0,50.3737,50.3737,50.306,50.3399,11382.0
2021-01-13 14:40:00,59.47,59.49,59.43,59.44,3564.0,50.3229,50.3399,50.2891,50.2976,3564.0
2021-01-13 14:45:00,59.43,59.48,59.43,59.43,5445.0,50.2891,50.3314,50.2891,50.2891,5445.0
2021-01-13 14:50:00,59.43,59.47,59.43,59.43,4548.0,50.2891,50.3229,50.2891,50.2891,4548.0
2021-01-13 14:55:00,59.45,59.45,59.4,59.4,5550.0,50.306,50.306,50.2637,50.2637,5550.0
2021-01-13 15:00:00,59.39,59.43,59.37,59.37,18814.5,50.2552,50.2891,50.2383,50.2383,18814.5
2021-01-13 15:05:00,59.41,59.41,59.36,59.39,8499.0,50.2722,50.2722,50.2299,50.2552,8499.0
2021-01-13 15:10:00,59.43,59.46,59.43,59.44,2661.0,50.2891,50.3145,50.2891,50.2976,2661.0
2021-01-13 15:15:00,59.44,59.44,59.37,59.4,7987.5,50.2976,50.2976,50.2383,50.2637,7987.5
2021-01-13 15:20:00,59.4,59.41,59.35,59.38,13530.0,50.2637,50.2722,50.2214,50.2468,13530.0
2021-01-13 15:25:00,59.37,59.38,59.32,59.35,14934.0,50.2383,50.2468,50.196,50.2214,14934.0
2021-01-13 15:30:00,59.34,59.35,59.27,59.32,32038.5,50.2129,50.2214,50.1537,50.196,32038.5
2021-01-13 15:35:00,59.33,59.39,59.29,59.37,11676.0,50.2045,50.2552,50.1706,50.2383,11676.0
2021-01-13 15:40:00,59.37,59.43,59.34,59.41,9069.0,50.2383,50.2891,50.2129,50.2722,9069.0
2021-01-13 15:45:00,59.43,59.43,59.37,59.4,19452.0,50.2891,50.2891,50.2383,50.2637,19452.0
2021-01-13 15:50:00,59.38,59.43,59.3,59.33,25350.0,50.2468,50.2891,50.1791,50.2045,25350.0
2021-01-13 15:55:00,59.34,59.38,59.29,59.29,63487.5,50.2129,50.2468,50.1706,50.1706,63487.5
2021-01-14 09:30:00,59.33,59.58,59.26,59.58,32172.0,50.2045,50.416,50.1452,50.416,32172.0
2021-01-14 09:35:00,59.51,59.74,59.51,59.73,7773.0,50.3568,50.5514,50.3568,50.543,7773.0
2021-01-14 09:40:00,59.77,59.77,59.57,59.67,5812.5,50.5768,50.5768,50.4076,50.4922,5812.5
2021-01-14 09:45:00,59.57,59.57,59.51,59.55,1350.0,50.4076,50.4076,50.3568,50.3906,1350.0
2021-01-14 09:50:00,59.51,59.64,59.46,59.6,7455.0,50.3568,50.4668,50.3145,50.4329,7455.0
2021-01-14 09:55:00,59.61,59.69,59.59,59.59,4500.0,50.4414,50.5091,50.4245,50.4245,4500.0
2021-01-14 10:00:00,59.63,59.69,59.62,59.68,4174.5,50.4583,50.5091,50.4499,50.5006,4174.5
2021-01-14 10:05:00,59.64,59.64,59.5,59.5,4299.0,50.4668,50.4668,50.3483,50.3483,4299.0
2021-01-14 10:10:00,59.53,59.63,59.51,59.6,2100.0,50.3737,50.4583,50.3568,50.4329,2100.0
2021-01-14 10:15:00,59.59,59.63,59.54,59.6,3600.0,50.4245,50.4583,50.3822,50.4329,3600.0
2021-01-14 10:20:00,59.57,59.6,59.53,59.53,6186.0,50.4076,50.4329,50.3737,50.3737,6186.0
2021-01-14 10:25:00,59.54,59.55,59.46,59.49,2100.0,50.3822,50.3906,50.3145,50.3399,2100.0
2021-01-14 10:30:00,59.53,59.54,59.47,59.52,3525.0,50.3737,50.3822,50.3229,50.3653,3525.0
2021-01-14 10:35:00,59.51,59.53,59.42,59.48,4200.0,50.3568,50.3737,50.2806,50.3314,4200.0
2021-01-14 10:40:00,59.46,59.49,59.45,59.47,3600.0,50.3145,50.3399,50.306,50.3229,3600.0
2021-01-14 10:45:00,59.45,59.45,59.31,59.31,4200.0,50.306,50.306,50.1876,50.1876,4200.0
2021-01-14 10:50:00,59.31,59.35,59.27,59.31,4650.0,50.1876,50.2214,50.1537,50.1876,4650.0
2021-01-14 10:55:00,59.29,59.32,59.19,59.32,5850.0,50.1706,50.196,50.086,50.196,5850.0
2021-01-14 11:00:00,59.29,59.3,59.17,59.17,2550.0,50.1706,50.1791,50.0691,50.0691,2550.0
2021-01-14 11:05:00,59.19,59.21,59.16,59.19,13468.5,50.086,50.1029,50.0606,50.086,13468.5
2021-01-14 11:10:00,59.19,59.23,59.17,59.23,10251.0,50.086,50.1199,50.0691,50.1199,10251.0
2021-01-14 11:15:00,59.2,59.27,59.2,59.26,4650.0,50.0945,50.1537,50.0945,50.1452,4650.0
2021-01-14 11:20:00,59.23,59.35,59.23,59.35,6147.0,50.1199,50.2214,50.1199,50.2214,6147.0
2021-01-14 11:25:00,59.31,59.37,59.31,59.36,2700.0,50.1876,50.2383,50.1876,50.2299,2700.0
2021-01-14 11:30:00,59.38,59.41,59.35,59.37,4752.0,50.2468,50.2722,50.2214,50.2383,4752.0
2021-01-14 11:35:00,59.37,59.43,59.35,59.41,2826.0,50.2383,50.2891,50.2214,50.2722,2826.0
2021-01-14 11:40:00,59.43,59.54,59.41,59.54,6652.5,50.2891,50.3822,50.2722,50.3822,6652.5
2021-01-14 11:45:00,59.52,59.56,59.51,59.55,3304.5,50.3653,50.3991,50.3568,50.3906,3304.5
2021-01-14 11:50:00,59.57,59.59,59.55,59.59,5148.0,50.4076,50.4245,50.3906,50.4245,5148.0
2021-01-14 11:55:00,59.59,59.65,59.58,59.61,4717.5,50.4245,50.4753,50.416,50.4414,4717.5
2021-01-14 12:00:00,59.63,59.7,59.61,59.7,3225.0,50.4583,50.5176,50.4414,50.5176,3225.0
2021-01-14 12:05:00,59.72,59.87,59.72,59.84,24006.0,50.5345,50.6614,50.5345,50.636,24006.0
2021-01-14 12:10:00,59.84,59.92,59.8,59.91,17952.0,50.636,50.7037,50.6022,50.6953,17952.0
2021-01-14 12:15:00,59.89,59.92,59.83,59.83,6865.5,50.6783,50.7037,50.6276,50.6276,6865.5
2021-01-14 12:20:00,59.84,59.84,59.78,59.79,3750.0,50.636,50.636,50.5853,50.5937,3750.0
2021-01-14 12:25:00,59.79,59.81,59.74,59.79,5925.0,50.5937,50.6106,50.5514,50.5937,5925.0
2021-01-14 12:30:00,59.81,59.81,59.77,59.78,5826.0,50.6106,50.6106,50.5768,50.5853,5826.0
2021-01-14 12:35:00,59.77,59.8,59.71,59.75,4272.0,50.5768,50.6022,50.526,50.5599,4272.0
2021-01-14 12:40:00,59.76,59.79,59.73,59.77,6780.0,50.5683,50.5937,50.543,50.5768,6780.0
2021-01-14 12:45:00,59.77,59.84,59.74,59.84,8098.5,50.5768,50.636,50.5514,50.636,8098.5
2021-01-14 12:50:00,59.83,59.85,59.77,59.79,20322.0,50.6276,50.6445,50.5768,50.5937,20322.0
2021-01-14 12:55:00,59.81,59.83,59.79,59.81,8388.0,50.6106,50.6276,50.5937,50.6106,8388.0
2021-01-14 13:00:00,59.82,59.85,59.81,59.83,10389.0,50.6191,50.6445,50.6106,50.6276,10389.0
2021-01-14 13:05:00,59.83,59.89,59.83,59.89,5698.5,50.6276,50.6783,50.6276,50.6783,5698.5
2021-01-14 13:10:00,59.87,59.87,59.77,59.81,10678.5,50.6614,50.6614,50.5768,50.6106,10678.5
2021-01-14 13:15:00,59.81,59.82,59.69,59.73,13476.0,50.6106,50.6191,50.5091,50.543,13476.0
2021-01-14 13:20:00,59.71,59.8,59.71,59.75,8728.5,50.526,50.6022,50.526,50.5599,8728.5
2021-01-14 13:25:00,59.77,59.79,59.74,59.79,3150.0,50.5768,50.5937,50.5514,50.5937,3150.0
2021-01-14 13:30:00,59.79,59.81,59.75,59.77,4860.0,50.5937,50.6106,50.5599,50.5768,4860.0
2021-01-14 13:35:00,59.77,59.83,59.76,59.81,7743.0,50.5768,50.6276,50.5683,50.6106,7743.0
2021-01-14 13:40:00,59.83,59.85,59.81,59.82,4200.0,50.6276,50.6445,50.6106,50.6191,4200.0
2021-01-14 13:45:00,59.82,59.83,59.78,59.78,7756.5,50.6191,50.6276,50.5853,50.5853,7756.5
2021-01-14 13:50:00,59.79,59.79,59.71,59.72,7875.0,50.5937,50.5937,50.526,50.5345,7875.0
2021-01-14 13:55:00,59.72,59.75,59.68,59.69,4813.5,50.5345,50.5599,50.5006,50.5091,4813.5
2021-01-14 14:00:00,59.7,59.76,59.69,59.69,23527.5,50.5176,50.5683,50.5091,50.5091,23527.5
2021-01-14 14:05:00,59.7,59.71,59.67,59.69,3058.5,50.5176,50.526,50.4922,50.5091,3058.5
2021-01-14 14:10:00,59.69,59.69,59.65,59.66,3511.5,50.5091,50.5091,50.4753,50.4837,3511.5
2021-01-14 14:15:00,59.64,59.71,59.64,59.7,5466.0,50.4668,50.526,50.4668,50.5176,5466.0
2021-01-14 14:20:00,59.71,59.72,59.67,59.71,4039.5,50.526,50.5345,50.4922,50.526,4039.5
2021-01-14 14:25:00,59.71,59.71,59.65,59.65,7464.0,50.526,50.526,50.4753,50.4753,7464.0
2021-01-14 14:30:00,59.65,59.68,59.63,59.68,10762.5,50.4753,50.5006,50.4583,50.5006,10762.5
2021-01-14 14:35:00,59.67,59.68,59.65,59.68,3900.0,50.4922,50.5006,50.4753,50.5006,3900.0
2021-01-14 14:40:00,59.67,59.68,59.64,59.65,9330.0,50.4922,50.5006,50.4668,50.4753,9330.0
2021-01-14 14:45:00,59.65,59.67,59.63,59.65,10363.5,50.4753,50.4922,50.4583,50.4753,10363.5
2021-01-14 14:50:00,59.67,59.71,59.66,59.69,7731.0,50.4922,50.526,50.4837,50.5091,7731.0
2021-01-14 14:55:00,59.67,59.71,59.67,59.69,4321.5,50.4922,50.526,50.4922,50.5091,4321.5
2021-01-14 15:00:00,59.69,59.75,59.69,59.71,9750.0,50.5091,50.5599,50.5091,50.526,9750.0
2021-01-14 15:05:00,59.7,59.7,59.61,59.61,8347.5,50.5176,50.5176,50.4414,50.4414,8347.5
2021-01-14 15:10:00,59.61,59.63,59.58,59.61,9468.0,50.4414,50.4583,50.416,50.4414,9468.0
2021-01-14 15:15:00,59.61,59.63,59.51,59.55,9340.5,50.4414,50.4583,50.3568,50.3906,9340.5
2021-01-14 15:20:00,59.52,59.64,59.52,59.59,10353.0,50.3653,50.4668,50.3653,50.4245,10353.0
2021-01-14 15:25:00,59.57,59.59,59.46,59.49,11353.5,50.4076,50.4245,50.3145,50.3399,11353.5
2021-01-14 15:30:00,59.49,59.59,59.46,59.52,18795.0,50.3399,50.4245,50.3145,50.3653,18795.0
2021-01-14 15:35:00,59.52,59.52,59.45,59.46,11698.5,50.3653,50.3653,50.306,50.3145,11698.5
2021-01-14 15:40:00,59.46,59.49,59.45,59.48,14038.5,50.3145,50.3399,50.306,50.3314,14038.5
2021-01-14 15:45:00,59.5,59.55,59.49,59.55,12169.5,50.3483,50.3906,50.3399,50.3906,12169.5
2021-01-14 15:50:00,59.55,59.56,59.37,59.46,26775.0,50.3906,50.3991,50.2383,50.3145,26775.0
2021-01-14 15:55:00,59.45,59.59,59.44,59.52,66420.0,50.306,50.4245,50.2976,50.3653,66420.0
2021-01-15 09:30:00,59.08,59.15,58.29,58.29,214473.0,49.9929,50.0522,49.3244,49.3244,214473.0
2021-01-15 09:35:00,58.29,58.31,57.87,57.99,19263.0,49.3244,49.3414,48.969,49.0706,19263.0
2021-01-15 09:40:00,57.99,58.21,57.79,58.15,32739.0,49.0706,49.2567,48.9013,49.206,32739.0
2021-01-15 09:45:00,58.18,58.28,58.1,58.25,16936.5,49.2314,49.316,49.1637,49.2906,16936.5
2021-01-15 09:50:00,58.26,58.3,57.9,57.95,16347.0,49.2991,49.3329,48.9944,49.0367,16347.0
2021-01-15 09:55:00,57.88,57.98,57.82,57.98,11067.0,48.9775,49.0621,48.9267,49.0621,11067.0
2021-01-15 10:00:00,58.02,58.13,57.93,58.05,10335.0,49.096,49.189,49.0198,49.1214,10335.0
2021-01-15 10:05:00,58.03,58.03,57.73,57.85,8059.5,49.1044,49.1044,48.8506,48.9521,8059.5
2021-01-15 10:10:00,57.81,58.03,57.79,57.84,13612.5,48.9183,49.1044,48.9013,48.9437,13612.5
2021-01-15 10:15:00,57.79,57.81,57.68,57.78,13045.5,48.9013,48.9183,48.8083,48.8929,13045.5
2021-01-15 10:20:00,57.7,57.72,57.59,57.62,11743.5,48.8252,48.8421,48.7321,48.7575,11743.5
2021-01-15 10:25:00,57.6,57.84,57.6,57.64,12570.0,48.7406,48.9437,48.7406,48.7744,12570.0
2021-01-15 10:30:00,57.65,57.76,57.59,57.76,24808.5,48.7829,48.876,48.7321,48.876,24808.5
2021-01-15 10:35:00,57.75,57.91,57.75,57.86,15844.5,48.8675,49.0029,48.8675,48.9606,15844.5
2021-01-15 10:40:00,57.85,58.03,57.82,57.98,20256.0,48.9521,49.1044,48.9267,49.0621,20256.0
2021-01-15 10:45:00,58.02,58.07,57.93,57.95,8503.5,49.096,49.1383,49.0198,49.0367,8503.5
2021-01-15 10:50:00,57.95,58.01,57.85,57.85,5398.5,49.0367,49.0875,48.9521,48.9521,5398.5
2021-01-15 10:55:00,57.87,57.91,57.77,57.89,10464.0,48.969,49.0029,48.8844,48.986,10464.0
2021-01-15 11:00:00,57.86,57.86,57.69,57.78,13237.5,48.9606,48.9606,48.8167,48.8929,13237.5
2021-01-15 11:05:00,57.77,57.79,57.71,57.73,8392.5,48.8844,48.9013,48.8336,48.8506,8392.5
2021-01-15 11:10:00,57.73,57.83,57.68,57.73,4803.0,48.8506,48.9352,48.8083,48.8506,4803.0
2021-01-15 11:15:00,57.68,57.74,57.64,57.71,10176.0,48.8083,48.859,48.7744,48.8336,10176.0
2021-01-15 11:20:00,57.73,57.84,57.73,57.79,5889.0,48.8506,48.9437,48.8506,48.9013,5889.0
2021-01-15 11:25:00,57.82,57.99,57.82,57.99,5475.0,48.9267,49.0706,48.9267,49.0706,5475.0
2021-01-15 11:30:00,57.97,57.99,57.9,57.93,9417.0,49.0537,49.0706,48.9944,49.0198,9417.0
2021-01-15 11:35:00,57.93,58.07,57.93,58.03,4930.5,49.0198,49.1383,49.0198,49.1044,4930.5
2021-01-15 11:40:00,58.05,58.12,58.05,58.08,4774.5,49.1214,49.1806,49.1214,49.1467,4774.5
2021-01-15 11:45:00,58.06,58.09,58.01,58.01,6207.0,49.1298,49.1552,49.0875,49.0875,6207.0
2021-01-15 11:50:00,58.01,58.01,57.91,57.93,2884.5,49.0875,49.0875,49.0029,49.0198,2884.5
2021-01-15 11:55:00,57.9,57.96,57.89,57.95,6600.0,48.9944,49.0452,48.986,49.0367,6600.0
2021-01-15 12:00:00,57.95,58.01,57.91,57.96,6949.5,49.0367,49.0875,49.0029,49.0452,6949.5
2021-01-15 12:05:00,57.97,58.02,57.96,58.01,4008.0,49.0537,49.096,49.0452,49.0875,4008.0
2021-01-15 12:10:00,57.99,58.01,57.95,58.0,6930.0,49.0706,49.0875,49.0367,49.079,6930.0
2021-01-15 12:15:00,58.01,58.13,58.01,58.13,5512.5,49.0875,49.189,49.0875,49.189,5512.5
2021-01-15 12:20:00,58.14,58.21,58.07,58.15,4558.5,49.1975,49.2567,49.1383,49.206,4558.5
2021-01-15 12:25:00,58.14,58.23,58.13,58.19,8410.5,49.1975,49.2737,49.189,49.2398,8410.5
2021-01-15 12:30:00,58.21,58.25,58.19,58.22,4354.5,49.2567,49.2906,49.2398,49.2652,4354.5
2021-01-15 12:35:00,58.23,58.32,58.23,58.32,3975.0,49.2737,49.3498,49.2737,49.3498,3975.0
2021-01-15 12:40:00,58.32,58.37,58.32,58.35,3993.0,49.3498,49.3921,49.3498,49.3752,3993.0
2021-01-15 12:45:00,58.35,58.37,58.31,58.37,5506.5,49.3752,49.3921,49.3414,49.3921,5506.5
2021-01-15 12:50:00,58.37,58.43,58.33,58.42,7555.5,49.3921,49.4429,49.3583,49.4344,7555.5
2021-01-15 12:55:00,58.43,58.44,58.4,58.43,3307.5,49.4429,49.4514,49.4175,49.4429,3307.5
2021-01-15 13:00:00,58.41,58.41,58.31,58.35,4303.5,49.426,49.426,49.3414,49.3752,4303.5
2021-01-15 13:05:00,58.35,58.37,58.32,58.34,20382.0,49.3752,49.3921,49.3498,49.3667,20382.0
2021-01-15 13:10:00,58.34,58.35,58.31,58.33,4191.0,49.3667,49.3752,49.3414,49.3583,4191.0
2021-01-15 13:15:00,58.39,58.51,58.37,58.48,3795.0,49.4091,49.5106,49.3921,49.4852,3795.0
2021-01-15 13:20:00,58.49,58.53,58.47,58.53,5632.5,49.4937,49.5275,49.4768,49.5275,5632.5
2021-01-15 13:25:00,58.55,58.55,58.51,58.52,4237.5,49.5444,49.5444,49.5106,49.5191,4237.5
2021-01-15 13:30:00,58.53,58.57,58.49,58.49,4476.0,49.5275,49.5614,49.4937,49.4937,4476.0
2021-01-15 13:35:00,58.49,58.51,58.45,58.49,4051.5,49.4937,49.5106,49.4598,49.4937,4051.5
2021-01-15 13:40:00,58.49,58.53,58.48,58.52,3870.0,49.4937,49.5275,49.4852,49.5191,3870.0
2021-01-15 13:45:00,58.53,58.57,58.49,58.49,5695.5,49.5275,49.5614,49.4937,49.4937,5695.5
2021-01-15 13:50:00,58.51,58.53,58.46,58.46,5404.5,49.5106,49.5275,49.4683,49.4683,5404.5
2021-01-15 13:55:00,58.42,58.49,58.41,58.46,4350.0,49.4344,49.4937,49.426,49.4683,4350.0
2021-01-15 14:00:00,58.47,58.52,58.47,58.52,4200.0,49.4768,49.5191,49.4768,49.5191,4200.0
2021-01-15 14:05:00,58.5,58.54,58.41,58.43,4657.5,49.5021,49.536,49.426,49.4429,4657.5
2021-01-15 14:10:00,58.45,58.47,58.4,58.43,4560.0,49.4598,49.4768,49.4175,49.4429,4560.0
2021-01-15 14:15:00,58.47,58.52,58.44,58.45,3771.0,49.4768,49.5191,49.4514,49.4598,3771.0
2021-01-15 14:20:00,58.49,58.53,58.47,58.53,3429.0,49.4937,49.5275,49.4768,49.5275,3429.0
2021-01-15 14:25:00,58.51,58.55,58.48,58.55,8296.5,49.5106,49.5444,49.4852,49.5444,8296.5
2021-01-15 14:30:00,58.54,58.57,58.53,58.57,13333.5,49.536,49.5614,49.5275,49.5614,13333.5
2021-01-15 14:35:00,58.61,58.63,58.57,58.61,4699.5,49.5952,49.6121,49.5614,49.5952,4699.5
2021-01-15 14:40:00,58.6,58.61,58.57,58.61,3825.0,49.5868,49.5952,49.5614,49.5952,3825.0
2021-01-15 14:45:00,58.59,58.68,58.59,58.67,9438.0,49.5783,49.6545,49.5783,49.646,9438.0
2021-01-15 14:50:00,58.65,58.72,58.65,58.68,4671.0,49.6291,49.6883,49.6291,49.6545,4671.0
2021-01-15 14:55:00,58.67,58.71,58.63,58.68,6009.0,49.646,49.6798,49.6121,49.6545,6009.0
2021-01-15 15:00:00,58.71,58.72,58.57,58.57,8997.0,49.6798,49.6883,49.5614,49.5614,8997.0
2021-01-15 15:05:00,58.6,58.61,58.58,58.61,5140.5,49.5868,49.5952,49.5698,49.5952,5140.5
2021-01-15 15:10:00,58.62,58.83,58.62,58.77,13372.5,49.6037,49.7814,49.6037,49.7306,13372.5
2021-01-15 15:15:00,58.79,58.85,58.79,58.84,6262.5,49.7475,49.7983,49.7475,49.7898,6262.5
2021-01-15 15:20:00,58.8,58.83,58.77,58.81,5550.0,49.756,49.7814,49.7306,49.7645,5550.0
2021-01-15 15:25:00,58.81,58.81,58.77,58.77,11802.0,49.7645,49.7645,49.7306,49.7306,11802.0
2021-01-15 15:30:00,58.77,58.78,58.69,58.73,15129.0,49.7306,49.7391,49.6629,49.6968,15129.0
2021-01-15 15:35:00,58.73,58.8,58.72,58.72,17125.5,49.6968,49.756,49.6883,49.6883,17125.5
2021-01-15 15:40:00,58.73,58.79,58.67,58.68,14194.5,49.6968,49.7475,49.646,49.6545,14194.5
2021-01-15 15:45:00,58.67,58.76,58.65,58.68,13026.0,49.646,49.7221,49.6291,49.6545,13026.0
2021-01-15 15:50:00,58.7,58.78,58.68,58.7,29797.5,49.6714,49.7391,49.6545,49.6714,29797.5
2021-01-15 15:55:00,58.68,58.83,58.68,58.79,56295.0,49.6545,49.7814,49.6545,49.7475,56295.0
2021-01-19 09:30:00,58.78,59.72,58.66,59.26,39871.5,49.7391,50.5345,49.6375,50.1452,39871.5
2021-01-19 09:35:00,59.19,59.29,59.11,59.27,7062.0,50.086,50.1706,50.0183,50.1537,7062.0
2021-01-19 09:40:00,59.27,59.27,59.07,59.25,8878.5,50.1537,50.1537,49.9845,50.1368,8878.5
2021-01-19 09:45:00,59.31,59.41,59.23,59.26,12585.0,50.1876,50.2722,50.1199,50.1452,12585.0
2021-01-19 09:50:00,59.21,59.25,59.05,59.24,9190.5,50.1029,50.1368,49.9675,50.1283,9190.5
2021-01-19 09:55:00,59.22,59.32,59.15,59.21,8941.5,50.1114,50.196,50.0522,50.1029,8941.5
2021-01-19 10:00:00,59.2,59.25,59.07,59.13,13353.0,50.0945,50.1368,49.9845,50.0352,13353.0
2021-01-19 10:05:00,59.15,59.23,59.15,59.21,16585.5,50.0522,50.1199,50.0522,50.1029,16585.5
2021-01-19 10:10:00,59.23,59.4,59.16,59.4,12120.0,50.1199,50.2637,50.0606,50.2637,12120.0
2021-01-19 10:15:00,59.39,59.47,59.34,59.39,9600.0,50.2552,50.3229,50.2129,50.2552,9600.0
2021-01-19 10:20:00,59.41,59.56,59.35,59.35,9562.5,50.2722,50.3991,50.2214,50.2214,9562.5
2021-01-19 10:25:00,59.34,59.45,59.28,59.45,3000.0,50.2129,50.306,50.1622,50.306,3000.0
2021-01-19 10:30:00,59.51,59.55,59.41,59.49,4732.5,50.3568,50.3906,50.2722,50.3399,4732.5
2021-01-19 10:35:00,59.53,59.6,59.47,59.49,11934.0,50.3737,50.4329,50.3229,50.3399,11934.0
2021-01-19 10:40:00,59.47,59.53,59.43,59.53,12150.0,50.3229,50.3737,50.2891,50.3737,12150.0
2021-01-19 10:45:00,59.55,59.67,59.55,59.61,4533.0,50.3906,50.4922,50.3906,50.4414,4533.0
2021-01-19 10:50:00,59.64,59.65,59.5,59.53,7078.5,50.4668,50.4753,50.3483,50.3737,7078.5
2021-01-19 10:55:00,59.51,59.53,59.43,59.5,6450.0,50.3568,50.3737,50.2891,50.3483,6450.0
2021-01-19 11:00:00,59.49,59.52,59.46,59.49,4525.5,50.3399,50.3653,50.3145,50.3399,4525.5
2021-01-19 11:05:00,59.5,59.52,59.37,59.37,11302.5,50.3483,50.3653,50.2383,50.2383,11302.5
2021-01-19 11:10:00,59.39,59.44,59.34,59.41,6424.5,50.2552,50.2976,50.2129,50.2722,6424.5
2021-01-19 11:15:00,59.39,59.39,59.26,59.3,8688.0,50.2552,50.2552,50.1452,50.1791,8688.0
2021-01-19 11:20:00,59.32,59.37,59.29,59.35,8643.0,50.196,50.2383,50.1706,50.2214,8643.0
2021-01-19 11:25:00,59.38,59.39,59.29,59.29,18267.0,50.2468,50.2552,50.1706,50.1706,18267.0
2021-01-19 11:30:00,59.3,59.33,59.27,59.28,8527.5,50.1791,50.2045,50.1537,50.1622,8527.5
2021-01-19 11:35:00,59.28,59.37,59.27,59.35,9454.5,50.1622,50.2383,50.1537,50.2214,9454.5
2021-01-19 11:40:00,59.34,59.4,59.31,59.38,7986.0,50.2129,50.2637,50.1876,50.2468,7986.0
2021-01-19 11:45:00,59.39,59.45,59.39,59.41,6177.0,50.2552,50.306,50.2552,50.2722,6177.0
2021-01-19 11:50:00,59.43,59.49,59.42,59.47,8347.5,50.2891,50.3399,50.2806,50.3229,8347.5
2021-01-19 11:55:00,59.43,59.43,59.35,59.35,1200.0,50.2891,50.2891,50.2214,50.2214,1200.0
2021-01-19 12:00:00,59.35,59.41,59.33,59.41,5946.0,50.2214,50.2722,50.2045,50.2722,5946.0
2021-01-19 12:05:00,59.38,59.43,59.37,59.39,6600.0,50.2468,50.2891,50.2383,50.2552,6600.0
2021-01-19 12:10:00,59.38,59.39,59.28,59.3,4690.5,50.2468,50.2552,50.1622,50.1791,4690.5
2021-01-19 12:15:00,59.32,59.33,59.27,59.28,2272.5,50.196,50.2045,50.1537,50.1622,2272.5
2021-01-19 12:20:00,59.27,59.31,59.26,59.31,10051.5,50.1537,50.1876,50.1452,50.1876,10051.5
2021-01-19 12:25:00,59.31,59.33,59.27,59.29,8550.0,50.1876,50.2045,50.1537,50.1706,8550.0
2021-01-19 12:30:00,59.3,59.31,59.28,59.3,6720.0,50.1791,50.1876,50.1622,50.1791,6720.0
2021-01-19 12:35:00,59.31,59.32,59.25,59.28,9592.5,50.1876,50.196,50.1368,50.1622,9592.5
2021-01-19 12:40:00,59.28,59.4,59.26,59.38,14098.5,50.1622,50.2637,50.1452,50.2468,14098.5
2021-01-19 12:45:00,59.39,59.39,59.35,59.35,4500.0,50.2552,50.2552,50.2214,50.2214,4500.0
2021-01-19 12:50:00,59.35,59.39,59.35,59.39,3591.0,50.2214,50.2552,50.2214,50.2552,3591.0
2021-01-19 12:55:00,59.37,59.39,59.33,59.39,41386.5,50.2383,50.2552,50.2045,50.2552,41386.5
2021-01-19 13:00:00,59.4,59.41,59.35,59.4,6163.5,50.2637,50.2722,50.2214,50.2637,6163.5
2021-01-19 13:05:00,59.41,59.43,59.39,59.43,3150.0,50.2722,50.2891,50.2552,50.2891,3150.0
2021-01-19 13:10:00,59.43,59.43,59.32,59.34,6000.0,50.2891,50.2891,50.196,50.2129,6000.0
2021-01-19 13:15:00,59.32,59.32,59.29,59.29,8272.5,50.196,50.196,50.1706,50.1706,8272.5
2021-01-19 13:20:00,59.29,59.33,59.29,59.33,6270.0,50.1706,50.2045,50.1706,50.2045,6270.0
2021-01-19 13:25:00,59.33,59.35,59.27,59.29,13027.5,50.2045,50.2214,50.1537,50.1706,13027.5
2021-01-19 13:30:00,59.29,59.29,59.25,59.26,5250.0,50.1706,50.1706,50.1368,50.1452,5250.0
2021-01-19 13:35:00,59.27,59.33,59.26,59.27,3420.0,50.1537,50.2045,50.1452,50.1537,3420.0
2021-01-19 13:40:00,59.27,59.29,59.23,59.25,5517.0,50.1537,50.1706,50.1199,50.1368,5517.0
2021-01-19 13:45:00,59.27,59.27,59.23,59.25,4726.5,50.1537,50.1537,50.1199,50.1368,4726.5
2021-01-19 13:50:00,59.26,59.3,59.26,59.29,5836.5,50.1452,50.1791,50.1452,50.1706,5836.5
2021-01-19 13:55:00,59.32,59.32,59.29,59.29,2250.0,50.196,50.196,50.1706,50.1706,2250.0
2021-01-19 14:00:00,59.29,59.29,59.23,59.26,10870.5,50.1706,50.1706,50.1199,50.1452,10870.5
2021-01-19 14:05:00,59.25,59.36,59.22,59.31,10294.5,50.1368,50.2299,50.1114,50.1876,10294.5
2021-01-19 14:10:00,59.3,59.3,59.27,59.29,5850.0,50.1791,50.1791,50.1537,50.1706,5850.0
2021-01-19 14:15:00,59.29,59.33,59.25,59.29,7887.0,50.1706,50.2045,50.1368,50.1706,7887.0
2021-01-19 14:20:00,59.27,59.29,59.25,59.29,5013.0,50.1537,50.1706,50.1368,50.1706,5013.0
2021-01-19 14:25:00,59.29,59.3,59.24,59.25,7645.5,50.1706,50.1791,50.1283,50.1368,7645.5
2021-01-19 14:30:00,59.25,59.25,59.16,59.19,7882.5,50.1368,50.1368,50.0606,50.086,7882.5
2021-01-19 14:35:00,59.2,59.23,59.18,59.19,10182.0,50.0945,50.1199,50.0775,50.086,10182.0
2021-01-19 14:40:00,59.21,59.28,59.17,59.19,13230.0,50.1029,50.1622,50.0691,50.086,13230.0
2021-01-19 14:45:00,59.2,59.28,59.17,59.25,11281.5,50.0945,50.1622,50.0691,50.1368,11281.5
2021-01-19 14:50:00,59.25,59.25,59.19,59.2,11026.5,50.1368,50.1368,50.086,50.0945,11026.5
2021-01-19 14:55:00,59.21,59.24,59.16,59.19,6129.0,50.1029,50.1283,50.0606,50.086,6129.0
2021-01-19 15:00:00,59.2,59.21,59.15,59.19,16980.0,50.0945,50.1029,50.0522,50.086,16980.0
2021-01-19 15:05:00,59.19,59.24,59.16,59.19,9588.0,50.086,50.1283,50.0606,50.086,9588.0
2021-01-19 15:10:00,59.2,59.27,59.19,59.26,6750.0,50.0945,50.1537,50.086,50.1452,6750.0
2021-01-19 15:15:00,59.25,59.35,59.23,59.35,7995.0,50.1368,50.2214,50.1199,50.2214,7995.0
2021-01-19 15:20:00,59.35,59.4,59.3,59.4,27612.0,50.2214,50.2637,50.1791,50.2637,27612.0
2021-01-19 15:25:00,59.39,59.51,59.39,59.49,47599.5,50.2552,50.3568,50.2552,50.3399,47599.5
2021-01-19 15:30:00,59.49,59.53,59.43,59.53,57208.5,50.3399,50.3737,50.2891,50.3737,57208.5
2021-01-19 15:35:00,59.53,59.55,59.49,59.52,27003.0,50.3737,50.3906,50.3399,50.3653,27003.0
2021-01-19 15:40:00,59.52,59.55,59.51,59.55,26973.0,50.3653,50.3906,50.3568,50.3906,26973.0
2021-01-19 15:45:00,59.54,59.57,59.51,59.53,34266.0,50.3822,50.4076,50.3568,50.3737,34266.0
2021-01-19 15:50:00,59.51,59.53,59.45,59.53,69159.0,50.3568,50.3737,50.306,50.3737,69159.0
2021-01-19 15:55:00,59.51,59.53,59.45,59.46,90267.0,50.3568,50.3737,50.306,50.3145,90267.0
2021-01-20 09:30:00,61.25,61.78,60.93,61.57,303817.5,51.8292,52.2776,51.5584,52.0999,303817.5
2021-01-20 09:35:00,61.57,61.97,61.44,61.81,89860.5,52.0999,52.4384,51.9899,52.303,89860.5
2021-01-20 09:40:00,61.76,61.97,61.11,61.19,98932.5,52.2607,52.4384,51.7107,51.7784,98932.5
2021-01-20 09:45:00,61.21,61.29,60.58,60.82,65205.0,51.7953,51.863,51.2622,51.4653,65205.0
2021-01-20 09:50:00,60.8,61.08,60.72,60.76,101371.5,51.4484,51.6853,51.3807,51.4145,101371.5
2021-01-20 09:55:00,60.67,60.68,60.21,60.23,23430.0,51.3384,51.3468,50.9491,50.966,23430.0
2021-01-20 10:00:00,60.27,60.37,60.07,60.09,23041.5,50.9999,51.0845,50.8307,50.8476,23041.5
2021-01-20 10:05:00,60.12,60.21,59.93,60.01,50427.0,50.873,50.9491,50.7122,50.7799,50427.0
2021-01-20 10:10:00,59.98,60.21,59.95,60.21,27511.5,50.7545,50.9491,50.7291,50.9491,27511.5
2021-01-20 10:15:00,60.2,60.39,60.13,60.25,28555.5,50.9407,51.1014,50.8814,50.983,28555.5
2021-01-20 10:20:00,60.25,60.29,60.18,60.19,10984.5,50.983,51.0168,50.9237,50.9322,10984.5
2021-01-20 10:25:00,60.19,60.22,59.94,59.94,25243.5,50.9322,50.9576,50.7207,50.7207,25243.5
2021-01-20 10:30:00,59.89,59.93,59.81,59.92,18423.0,50.6783,50.7122,50.6106,50.7037,18423.0
2021-01-20 10:35:00,59.91,59.99,59.83,59.96,17329.5,50.6953,50.763,50.6276,50.7376,17329.5
2021-01-20 10:40:00,59.99,60.06,59.99,60.0,13276.5,50.763,50.8222,50.763,50.7714,13276.5
2021-01-20 10:45:00,60.01,60.19,59.97,60.18,40078.5,50.7799,50.9322,50.746,50.9237,40078.5
2021-01-20 10:50:00,60.2,60.25,60.16,60.23,17611.5,50.9407,50.983,50.9068,50.966,17611.5
2021-01-20 10:55:00,60.23,60.25,60.04,60.07,79987.5,50.966,50.983,50.8053,50.8307,79987.5
2021-01-20 11:00:00,60.09,60.09,59.9,59.95,12438.0,50.8476,50.8476,50.6868,50.7291,12438.0
2021-01-20 11:05:00,59.93,59.95,59.85,59.85,12124.5,50.7122,50.7291,50.6445,50.6445,12124.5
2021-01-20 11:10:00,59.82,59.87,59.8,59.82,26166.0,50.6191,50.6614,50.6022,50.6191,26166.0
2021-01-20 11:15:00,59.8,59.89,59.78,59.89,28413.0,50.6022,50.6783,50.5853,50.6783,28413.0
2021-01-20 11:20:00,59.89,59.89,59.79,59.8,25444.5,50.6783,50.6783,50.5937,50.6022,25444.5
2021-01-20 11:25:00,59.8,59.81,59.63,59.63,13503.0,50.6022,50.6106,50.4583,50.4583,13503.0
2021-01-20 11:30:00,59.63,59.65,59.51,59.61,30396.0,50.4583,50.4753,50.3568,50.4414,30396.0
2021-01-20 11:35:00,59.63,59.67,59.58,59.61,35161.5,50.4583,50.4922,50.416,50.4414,35161.5
2021-01-20 11:40:00,59.62,59.63,59.49,59.52,52029.0,50.4499,50.4583,50.3399,50.3653,52029.0
2021-01-20 11:45:00,59.51,59.64,59.49,59.64,35425.5,50.3568,50.4668,50.3399,50.4668,35425.5
2021-01-20 11:50:00,59.63,59.71,59.63,59.71,9375.0,50.4583,50.526,50.4583,50.526,9375.0
2021-01-20 11:55:00,59.7,59.71,59.65,59.66,18622.5,50.5176,50.526,50.4753,50.4837,18622.5
2021-01-20 12:00:00,59.68,59.8,59.68,59.8,9318.0,50.5006,50.6022,50.5006,50.6022,9318.0
2021-01-20 12:05:00,59.8,59.84,59.78,59.79,15816.0,50.6022,50.636,50.5853,50.5937,15816.0
2021-01-20 12:10:00,59.79,59.79,59.74,59.75,9912.0,50.5937,50.5937,50.5514,50.5599,9912.0
2021-01-20 12:15:00,59.76,59.83,59.76,59.82,8601.0,50.5683,50.6276,50.5683,50.6191,8601.0
2021-01-20 12:20:00,59.81,59.83,59.77,59.83,11559.0,50.6106,50.6276,50.5768,50.6276,11559.0
2021-01-20 12:25:00,59.83,59.87,59.83,59.84,9283.5,50.6276,50.6614,50.6276,50.636,9283.5
2021-01-20 12:30:00,59.85,59.86,59.74,59.8,16492.5,50.6445,50.653,50.5514,50.6022,16492.5
2021-01-20 12:35:00,59.79,59.79,59.71,59.75,9304.5,50.5937,50.5937,50.526,50.5599,9304.5
2021-01-20 12:40:00,59.75,59.75,59.75,59.75,1104.0,50.5599,50.5599,50.5599,50.5599,1104.0
2021-01-20 12:45:00,59.73,59.75,59.65,59.69,9225.0,50.543,50.5599,50.4753,50.5091,9225.0
2021-01-20 12:50:00,59.68,59.76,59.68,59.74,2718.0,50.5006,50.5683,50.5006,50.5514,2718.0
2021-01-20 12:55:00,59.75,59.75,59.71,59.75,3736.5,50.5599,50.5599,50.526,50.5599,3736.5
2021-01-20 13:00:00,59.75,59.82,59.74,59.8,8295.0,50.5599,50.6191,50.5514,50.6022,8295.0
2021-01-20 13:05:00,59.81,59.91,59.81,59.89,11020.5,50.6106,50.6953,50.6106,50.6783,11020.5
2021-01-20 13:10:00,59.89,59.89,59.83,59.87,7500.0,50.6783,50.6783,50.6276,50.6614,7500.0
2021-01-20 13:15:00,59.86,59.86,59.8,59.84,10137.0,50.653,50.653,50.6022,50.636,10137.0
2021-01-20 13:20:00,59.85,59.86,59.73,59.75,8664.0,50.6445,50.653,50.543,50.5599,8664.0
2021-01-20 13:25:00,59.72,59.86,59.72,59.84,12745.5,50.5345,50.653,50.5345,50.636,12745.5
2021-01-20 13:30:00,59.83,59.89,59.83,59.86,7279.5,50.6276,50.6783,50.6276,50.653,7279.5
2021-01-20 13:35:00,59.86,59.95,59.85,59.93,10671.0,50.653,50.7291,50.6445,50.7122,10671.0
2021-01-20 13:40:00,59.93,59.98,59.9,59.96,9739.5,50.7122,50.7545,50.6868,50.7376,9739.5
2021-01-20 13:45:00,59.96,60.01,59.9,59.92,23725.5,50.7376,50.7799,50.6868,50.7037,23725.5
2021-01-20 13:50:00,59.92,60.0,59.91,59.95,10039.5,50.7037,50.7714,50.6953,50.7291,10039.5
2021-01-20 13:55:00,59.93,60.01,59.93,59.97,5283.0,50.7122,50.7799,50.7122,50.746,5283.0
2021-01-20 14:00:00,59.97,60.01,59.97,60.01,6645.0,50.746,50.7799,50.746,50.7799,6645.0
2021-01-20 14:05:00,60.02,60.02,59.97,60.01,11592.0,50.7883,50.7883,50.746,50.7799,11592.0
2021-01-20 14:10:00,59.99,59.99,59.88,59.91,12955.5,50.763,50.763,50.6699,50.6953,12955.5
2021-01-20 14:15:00,59.92,59.94,59.9,59.91,5506.5,50.7037,50.7207,50.6868,50.6953,5506.5
2021-01-20 14:20:00,59.9,59.91,59.84,59.85,10723.5,50.6868,50.6953,50.636,50.6445,10723.5
2021-01-20 14:25:00,59.85,59.85,59.8,59.82,8341.5,50.6445,50.6445,50.6022,50.6191,8341.5
2021-01-20 14:30:00,59.82,59.83,59.81,59.83,3003.0,50.6191,50.6276,50.6106,50.6276,3003.0
2021-01-20 14:35:00,59.83,59.87,59.8,59.81,8263.5,50.6276,50.6614,50.6022,50.6106,8263.5
2021-01-20 14:40:00,59.82,59.82,59.76,59.77,7000.5,50.6191,50.6191,50.5683,50.5768,7000.5
2021-01-20 14:45:00,59.77,59.81,59.75,59.81,12375.0,50.5768,50.6106,50.5599,50.6106,12375.0
2021-01-20 14:50:00,59.8,59.81,59.76,59.78,4017.0,50.6022,50.6106,50.5683,50.5853,4017.0
2021-01-20 14:55:00,59.79,59.8,59.67,59.7,8088.0,50.5937,50.6022,50.4922,50.5176,8088.0
2021-01-20 15:00:00,59.69,59.71,59.61,59.62,22468.5,50.5091,50.526,50.4414,50.4499,22468.5
2021-01-20 15:05:00,59.61,59.63,59.59,59.59,12237.0,50.4414,50.4583,50.4245,50.4245,12237.0
2021-01-20 15:10:00,59.58,59.59,59.51,59.54,13530.0,50.416,50.4245,50.3568,50.3822,13530.0
2021-01-20 15:15:00,59.54,59.56,59.48,59.49,10822.5,50.3822,50.3991,50.3314,50.3399,10822.5
2021-01-20 15:20:00,59.49,59.52,59.46,59.47,17856.0,50.3399,50.3653,50.3145,50.3229,17856.0
2021-01-20 15:25:00,59.47,59.53,59.47,59.53,16420.5,50.3229,50.3737,50.3229,50.3737,16420.5
2021-01-20 15:30:00,59.55,59.61,59.53,59.6,16191.0,50.3906,50.4414,50.3737,50.4329,16191.0
2021-01-20 15:35:00,59.59,59.65,59.57,59.64,27219.0,50.4245,50.4753,50.4076,50.4668,27219.0
2021-01-20 15:40:00,59.64,59.65,59.59,59.64,33981.0,50.4668,50.4753,50.4245,50.4668,33981.0
2021-01-20 15:45:00,59.65,59.65,59.57,59.63,21706.5,50.4753,50.4753,50.4076,50.4583,21706.5
2021-01-20 15:50:00,59.62,59.71,59.5,59.59,128082.0,50.4499,50.526,50.3483,50.4245,128082.0
2021-01-20 15:55:00,59.61,59.64,59.52,59.53,244473.0,50.4414,50.4668,50.3653,50.3737,244473.0
2021-01-21 09:30:00,61.95,62.8,61.27,62.51,302890.5,52.4215,53.1408,51.8461,52.8954,302890.5
2021-01-21 09:35:00,62.6,62.6,61.72,61.9,188625.0,52.9715,52.9715,52.2269,52.3792,188625.0
2021-01-21 09:40:00,61.82,61.9,61.25,61.48,62907.0,52.3115,52.3792,51.8292,52.0238,62907.0
2021-01-21 09:45:00,61.63,61.69,61.37,61.51,97119.0,52.1507,52.2015,51.9307,52.0492,97119.0
2021-01-21 09:50:00,61.51,61.53,61.33,61.41,102712.5,52.0492,52.0661,51.8969,51.9646,102712.5
2021-01-21 09:55:00,61.41,61.41,61.27,61.39,65232.0,51.9646,51.9646,51.8461,51.9476,65232.0
2021-01-21 10:00:00,61.39,61.84,61.35,61.81,100329.0,51.9476,52.3284,51.9138,52.303,100329.0
2021-01-21 10:05:00,61.84,61.91,61.54,61.7,112560.0,52.3284,52.3876,52.0746,52.2099,112560.0
2021-01-21 10:10:00,61.69,61.99,61.61,61.99,55389.0,52.2015,52.4553,52.1338,52.4553,55389.0
2021-01-21 10:15:00,62.0,62.28,61.94,62.28,81759.0,52.4638,52.7007,52.413,52.7007,81759.0
2021-01-21 10:20:00,62.28,62.39,62.24,62.33,99607.5,52.7007,52.7938,52.6669,52.743,99607.5
2021-01-21 10:25:00,62.31,62.99,62.31,62.99,386362.5,52.7261,53.3015,52.7261,53.3015,386362.5
2021-01-21 10:30:00,62.99,64.91,62.97,64.77,537493.5,53.3015,54.9262,53.2846,54.8078,537493.5
2021-01-21 10:35:00,64.72,64.79,63.77,63.82,266272.5,54.7654,54.8247,53.9616,54.0039,266272.5
2021-01-21 10:40:00,63.82,63.97,63.69,63.84,111256.5,54.0039,54.1308,53.8939,54.0208,111256.5
2021-01-21 10:45:00,63.88,64.44,63.85,64.35,104244.0,54.0546,54.5285,54.0293,54.4524,104244.0
2021-01-21 10:50:00,64.35,64.52,64.1,64.42,68310.0,54.4524,54.5962,54.2408,54.5116,68310.0
2021-01-21 10:55:00,64.37,64.67,64.37,64.53,74527.5,54.4693,54.7231,54.4693,54.6047,74527.5
2021-01-21 11:00:00,64.53,64.64,64.38,64.57,68637.0,54.6047,54.6977,54.4777,54.6385,68637.0
2021-01-21 11:05:00,64.59,64.77,64.47,64.7,86527.5,54.6554,54.8078,54.5539,54.7485,86527.5
2021-01-21 11:10:00,64.69,65.44,64.69,65.41,153150.0,54.7401,55.3747,54.7401,55.3493,153150.0
2021-01-21 11:15:00,65.41,65.65,65.33,65.45,259012.5,55.3493,55.5524,55.2816,55.3832,259012.5
2021-01-21 11:20:00,65.5,65.67,65.41,65.64,101484.0,55.4255,55.5693,55.3493,55.5439,101484.0
2021-01-21 11:25:00,65.61,65.67,65.41,65.64,59311.5,55.5186,55.5693,55.3493,55.5439,59311.5
2021-01-21 11:30:00,65.64,65.85,65.42,65.79,73690.5,55.5439,55.7216,55.3578,55.6709,73690.5
2021-01-21 11:35:00,65.81,66.59,65.73,66.58,180822.0,55.6878,56.3478,55.6201,56.3394,180822.0
2021-01-21 11:40:00,66.47,66.53,66.23,66.53,194952.0,56.2463,56.297,56.0432,56.297,194952.0
2021-01-21 11:45:00,66.5,68.15,66.47,68.07,409707.0,56.2717,57.6679,56.2463,57.6002,409707.0
2021-01-21 11:50:00,68.02,68.79,67.43,67.55,383307.0,57.5579,58.2094,57.0586,57.1602,383307.0
2021-01-21 11:55:00,67.52,67.55,66.79,67.04,208947.0,57.1348,57.1602,56.5171,56.7286,208947.0
2021-01-21 12:00:00,66.99,67.01,66.36,66.47,125676.0,56.6863,56.7032,56.1532,56.2463,125676.0
2021-01-21 12:05:00,66.42,66.91,66.19,66.37,117279.0,56.204,56.6186,56.0093,56.1617,117279.0
2021-01-21 12:10:00,66.39,66.57,66.19,66.33,223156.5,56.1786,56.3309,56.0093,56.1278,223156.5
2021-01-21 12:15:00,66.32,66.41,66.1,66.22,185836.5,56.1193,56.1955,55.9332,56.0347,185836.5
2021-01-21 12:20:00,66.22,66.26,65.89,66.11,132454.5,56.0347,56.0686,55.7555,55.9416,132454.5
2021-01-21 12:25:00,66.12,66.36,66.02,66.12,156529.5,55.9501,56.1532,55.8655,55.9501,156529.5
2021-01-21 12:30:00,66.12,66.15,65.71,65.75,121956.0,55.9501,55.9755,55.6032,55.637,121956.0
2021-01-21 12:35:00,65.75,65.84,65.61,65.71,50001.0,55.637,55.7132,55.5186,55.6032,50001.0
2021-01-21 12:40:00,65.71,65.87,65.56,65.59,54667.5,55.6032,55.7386,55.4762,55.5016,54667.5
2021-01-21 12:45:00,65.61,65.61,65.36,65.39,50251.5,55.5186,55.5186,55.307,55.3324,50251.5
2021-01-21 12:50:00,65.35,65.87,65.29,65.77,74683.5,55.2985,55.7386,55.2478,55.6539,74683.5
2021-01-21 12:55:00,65.76,66.07,65.64,66.07,91749.0,55.6455,55.9078,55.5439,55.9078,91749.0
2021-01-21 13:00:00,66.07,66.26,65.95,66.07,64893.0,55.9078,56.0686,55.8063,55.9078,64893.0
2021-01-21 13:05:00,66.06,66.12,65.99,66.09,25228.5,55.8993,55.9501,55.8401,55.9247,25228.5
2021-01-21 13:10:00,66.09,66.31,66.05,66.31,39756.0,55.9247,56.1109,55.8909,56.1109,39756.0
2021-01-21 13:15:00,66.27,66.3,66.17,66.27,22975.5,56.077,56.1024,55.9924,56.077,22975.5
2021-01-21 13:20:00,66.27,66.27,65.92,66.05,76635.0,56.077,56.077,55.7809,55.8909,76635.0
2021-01-21 13:25:00,66.0,66.11,65.97,66.09,49747.5,55.8486,55.9416,55.8232,55.9247,49747.5
2021-01-21 13:30:00,66.09,66.25,66.09,66.25,63373.5,55.9247,56.0601,55.9247,56.0601,63373.5
2021-01-21 13:35:00,66.26,66.31,66.1,66.1,78013.5,56.0686,56.1109,55.9332,55.9332,78013.5
2021-01-21 13:40:00,66.09,66.13,65.96,65.99,44502.0,55.9247,55.9586,55.8147,55.8401,44502.0
2021-01-21 13:45:00,65.97,66.07,65.87,66.07,23841.0,55.8232,55.9078,55.7386,55.9078,23841.0
2021-01-21 13:50:00,66.08,66.27,66.07,66.21,34608.0,55.9163,56.077,55.9078,56.0263,34608.0
2021-01-21 13:55:00,66.22,66.27,66.11,66.17,34011.0,56.0347,56.077,55.9416,55.9924,34011.0
2021-01-21 14:00:00,66.15,66.43,66.11,66.43,51928.5,55.9755,56.2124,55.9416,56.2124,51928.5
2021-01-21 14:05:00,66.43,66.59,66.41,66.43,124030.5,56.2124,56.3478,56.1955,56.2124,124030.5
2021-01-21 14:10:00,66.45,66.53,66.35,66.37,31842.0,56.2294,56.297,56.1447,56.1617,31842.0
2021-01-21 14:15:00,66.37,66.51,66.35,66.46,47697.0,56.1617,56.2801,56.1447,56.2378,47697.0
2021-01-21 14:20:00,66.47,66.75,66.47,66.63,132888.0,56.2463,56.4832,56.2463,56.3817,132888.0
2021-01-21 14:25:00,66.65,66.73,66.56,66.6,77064.0,56.3986,56.4663,56.3224,56.3563,77064.0
2021-01-21 14:30:00,66.61,66.67,66.37,66.42,169693.5,56.3647,56.4155,56.1617,56.204,169693.5
2021-01-21 14:35:00,66.45,66.59,66.27,66.51,46272.0,56.2294,56.3478,56.077,56.2801,46272.0
2021-01-21 14:40:00,66.5,66.57,66.34,66.41,38355.0,56.2717,56.3309,56.1363,56.1955,38355.0
2021-01-21 14:45:00,66.38,66.38,65.99,66.07,59635.5,56.1701,56.1701,55.8401,55.9078,59635.5
2021-01-21 14:50:00,66.05,66.15,65.98,66.05,44887.5,55.8909,55.9755,55.8316,55.8909,44887.5
2021-01-21 14:55:00,66.05,66.19,66.0,66.05,59488.5,55.8909,56.0093,55.8486,55.8909,59488.5
2021-01-21 15:00:00,66.04,66.25,66.0,66.23,60141.0,55.8824,56.0601,55.8486,56.0432,60141.0
2021-01-21 15:05:00,66.25,66.39,66.11,66.12,64828.5,56.0601,56.1786,55.9416,55.9501,64828.5
2021-01-21 15:10:00,66.13,66.16,65.95,66.01,52804.5,55.9586,55.984,55.8063,55.857,52804.5
2021-01-21 15:15:00,65.99,66.07,65.84,66.04,91438.5,55.8401,55.9078,55.7132,55.8824,91438.5
2021-01-21 15:20:00,66.03,66.22,65.89,66.11,95301.0,55.874,56.0347,55.7555,55.9416,95301.0
2021-01-21 15:25:00,66.12,66.13,65.82,66.03,107316.0,55.9501,55.9586,55.6963,55.874,107316.0
2021-01-21 15:30:00,66.03,66.11,65.93,66.1,113185.5,55.874,55.9416,55.7893,55.9332,113185.5
2021-01-21 15:35:00,66.1,66.11,65.64,65.74,215800.5,55.9332,55.9416,55.5439,55.6286,215800.5
2021-01-21 15:40:00,65.73,65.76,65.62,65.75,160405.5,55.6201,55.6455,55.527,55.637,160405.5
2021-01-21 15:45:00,65.75,65.85,65.65,65.85,158142.0,55.637,55.7216,55.5524,55.7216,158142.0
2021-01-21 15:50:00,65.84,65.85,65.68,65.81,267394.5,55.7132,55.7216,55.5778,55.6878,267394.5
2021-01-21 15:55:00,65.81,65.93,65.79,65.83,429162.0,55.6878,55.7893,55.6709,55.7047,429162.0
2021-01-22 09:30:00,65.37,65.63,65.2,65.37,126870.0,55.3155,55.5355,55.1716,55.3155,126870.0
2021-01-22 09:35:00,65.31,65.41,65.03,65.41,35064.0,55.2647,55.3493,55.0278,55.3493,35064.0
2021-01-22 09:40:00,65.34,65.45,65.3,65.34,28945.5,55.2901,55.3832,55.2562,55.2901,28945.5
2021-01-22 09:45:00,65.38,65.4,64.88,65.09,72502.5,55.3239,55.3409,54.9008,55.0785,72502.5
2021-01-22 09:50:00,65.09,65.37,65.09,65.13,62791.5,55.0785,55.3155,55.0785,55.1124,62791.5
2021-01-22 09:55:00,65.1,65.34,65.03,65.34,47961.0,55.087,55.2901,55.0278,55.2901,47961.0
2021-01-22 10:00:00,65.35,65.43,65.25,65.37,53481.0,55.2985,55.3662,55.2139,55.3155,53481.0
2021-01-22 10:05:00,65.4,65.41,65.26,65.33,64345.5,55.3409,55.3493,55.2224,55.2816,64345.5
2021-01-22 10:10:00,65.31,65.35,65.19,65.32,70858.5,55.2647,55.2985,55.1632,55.2732,70858.5
2021-01-22 10:15:00,65.33,65.35,65.21,65.27,51969.0,55.2816,55.2985,55.1801,55.2308,51969.0
2021-01-22 10:20:00,65.29,65.41,65.25,65.37,44982.0,55.2478,55.3493,55.2139,55.3155,44982.0
2021-01-22 10:25:00,65.35,65.55,65.35,65.51,45889.5,55.2985,55.4678,55.2985,55.4339,45889.5
2021-01-22 10:30:00,65.51,65.51,65.33,65.37,28750.5,55.4339,55.4339,55.2816,55.3155,28750.5
2021-01-22 10:35:00,65.36,65.47,65.31,65.46,47869.5,55.307,55.4001,55.2647,55.3916,47869.5
2021-01-22 10:40:00,65.47,65.85,65.46,65.85,59797.5,55.4001,55.7216,55.3916,55.7216,59797.5
2021-01-22 10:45:00,65.85,65.92,65.45,65.53,41724.0,55.7216,55.7809,55.3832,55.4509,41724.0
2021-01-22 10:50:00,65.5,65.66,65.49,65.64,26538.0,55.4255,55.5609,55.417,55.5439,26538.0
2021-01-22 10:55:00,65.65,65.85,65.6,65.8,33618.0,55.5524,55.7216,55.5101,55.6793,33618.0
2021-01-22 11:00:00,65.8,66.05,65.79,66.01,33210.0,55.6793,55.8909,55.6709,55.857,33210.0
2021-01-22 11:05:00,66.03,66.12,65.93,65.97,58489.5,55.874,55.9501,55.7893,55.8232,58489.5
2021-01-22 11:10:00,65.97,66.18,65.96,66.17,29887.5,55.8232,56.0009,55.8147,55.9924,29887.5
2021-01-22 11:15:00,66.17,66.23,66.11,66.21,39477.0,55.9924,56.0432,55.9416,56.0263,39477.0
2021-01-22 11:20:00,66.19,66.45,66.19,66.35,45094.5,56.0093,56.2294,56.0093,56.1447,45094.5
2021-01-22 11:25:00,66.35,66.61,66.32,66.53,47920.5,56.1447,56.3647,56.1193,56.297,47920.5
2021-01-22 11:30:00,66.53,66.83,66.49,66.83,91003.5,56.297,56.5509,56.2632,56.5509,91003.5
2021-01-22 11:35:00,66.83,67.11,66.83,67.09,83571.0,56.5509,56.7878,56.5509,56.7709,83571.0
2021-01-22 11:40:00,67.09,67.13,67.02,67.05,56838.0,56.7709,56.8048,56.7117,56.7371,56838.0
2021-01-22 11:45:00,67.05,67.13,66.82,67.1,53314.5,56.7371,56.8048,56.5424,56.7794,53314.5
2021-01-22 11:50:00,67.11,67.17,66.83,66.84,65845.5,56.7878,56.8386,56.5509,56.5594,65845.5
2021-01-22 11:55:00,66.84,67.0,66.71,67.0,60262.5,56.5594,56.6948,56.4494,56.6948,60262.5
2021-01-22 12:00:00,66.99,66.99,66.73,66.76,31855.5,56.6863,56.6863,56.4663,56.4917,31855.5
2021-01-22 12:05:00,66.74,66.75,66.56,66.58,30913.5,56.4747,56.4832,56.3224,56.3394,30913.5
2021-01-22 12:10:00,66.57,66.67,66.57,66.63,20581.5,56.3309,56.4155,56.3309,56.3817,20581.5
2021-01-22 12:15:00,66.63,66.68,66.57,66.68,25233.0,56.3817,56.424,56.3309,56.424,25233.0
2021-01-22 12:20:00,66.69,66.77,66.65,66.67,21622.5,56.4324,56.5001,56.3986,56.4155,21622.5
2021-01-22 12:25:00,66.66,66.77,66.53,66.54,31327.5,56.4071,56.5001,56.297,56.3055,31327.5
2021-01-22 12:30:00,66.51,66.6,66.47,66.49,25968.0,56.2801,56.3563,56.2463,56.2632,25968.0
2021-01-22 12:35:00,66.5,66.52,66.35,66.35,18406.5,56.2717,56.2886,56.1447,56.1447,18406.5
2021-01-22 12:40:00,66.35,66.43,66.33,66.41,16053.0,56.1447,56.2124,56.1278,56.1955,16053.0
2021-01-22 12:45:00,66.41,66.44,66.24,66.33,33969.0,56.1955,56.2209,56.0517,56.1278,33969.0
2021-01-22 12:50:00,66.31,66.5,66.29,66.5,30843.0,56.1109,56.2717,56.094,56.2717,30843.0
2021-01-22 12:55:00,66.5,66.77,66.49,66.73,41128.5,56.2717,56.5001,56.2632,56.4663,41128.5
2021-01-22 13:00:00,66.74,66.74,66.61,66.71,25045.5,56.4747,56.4747,56.3647,56.4494,25045.5
2021-01-22 13:05:00,66.71,66.73,66.39,66.54,142491.0,56.4494,56.4663,56.1786,56.3055,142491.0
2021-01-22 13:10:00,66.52,66.52,66.14,66.14,34815.0,56.2886,56.2886,55.967,55.967,34815.0
2021-01-22 13:15:00,66.13,66.17,65.88,65.97,20224.5,55.9586,55.9924,55.747,55.8232,20224.5
2021-01-22 13:20:00,65.97,65.99,65.81,65.91,30817.5,55.8232,55.8401,55.6878,55.7724,30817.5
2021-01-22 13:25:00,65.91,66.04,65.91,65.94,20562.0,55.7724,55.8824,55.7724,55.7978,20562.0
2021-01-22 13:30:00,65.96,66.24,65.93,66.24,24082.5,55.8147,56.0517,55.7893,56.0517,24082.5
2021-01-22 13:35:00,66.23,66.45,66.15,66.17,32193.0,56.0432,56.2294,55.9755,55.9924,32193.0
2021-01-22 13:40:00,66.18,66.24,66.1,66.18,22134.0,56.0009,56.0517,55.9332,56.0009,22134.0
2021-01-22 13:45:00,66.17,66.17,65.96,65.98,18841.5,55.9924,55.9924,55.8147,55.8316,18841.5
2021-01-22 13:50:00,65.98,66.03,65.91,65.95,24253.5,55.8316,55.874,55.7724,55.8063,24253.5
2021-01-22 13:55:00,65.97,66.04,65.87,65.89,16656.0,55.8232,55.8824,55.7386,55.7555,16656.0
2021-01-22 14:00:00,65.83,65.93,65.81,65.92,24211.5,55.7047,55.7893,55.6878,55.7809,24211.5
2021-01-22 14:05:00,65.93,65.97,65.92,65.93,15199.5,55.7893,55.8232,55.7809,55.7893,15199.5
2021-01-22 14:10:00,65.93,65.97,65.8,65.9,19321.5,55.7893,55.8232,55.6793,55.7639,19321.5
2021-01-22 14:15:00,65.91,65.99,65.91,65.93,15024.0,55.7724,55.8401,55.7724,55.7893,15024.0
2021-01-22 14:20:00,65.95,66.1,65.95,66.07,22737.0,55.8063,55.9332,55.8063,55.9078,22737.0
2021-01-22 14:25:00,66.07,66.09,66.01,66.07,21009.0,55.9078,55.9247,55.857,55.9078,21009.0
2021-01-22 14:30:00,66.08,66.15,66.01,66.15,57037.5,55.9163,55.9755,55.857,55.9755,57037.5
2021-01-22 14:35:00,66.15,66.24,66.13,66.2,23247.0,55.9755,56.0517,55.9586,56.0178,23247.0
2021-01-22 14:40:00,66.19,66.23,66.08,66.13,23071.5,56.0093,56.0432,55.9163,55.9586,23071.5
2021-01-22 14:45:00,66.13,66.23,66.11,66.13,26473.5,55.9586,56.0432,55.9416,55.9586,26473.5
2021-01-22 14:50:00,66.13,66.19,66.05,66.14,20800.5,55.9586,56.0093,55.8909,55.967,20800.5
2021-01-22 14:55:00,66.14,66.16,66.05,66.13,18832.5,55.967,55.984,55.8909,55.9586,18832.5
2021-01-22 15:00:00,66.15,66.21,66.13,66.19,29686.5,55.9755,56.0263,55.9586,56.0093,29686.5
2021-01-22 15:05:00,66.19,66.23,66.15,66.17,26742.0,56.0093,56.0432,55.9755,55.9924,26742.0
2021-01-22 15:10:00,66.17,66.19,66.09,66.17,29500.5,55.9924,56.0093,55.9247,55.9924,29500.5
2021-01-22 15:15:00,66.15,66.22,66.12,66.13,52153.5,55.9755,56.0347,55.9501,55.9586,52153.5
2021-01-22 15:20:00,66.13,66.13,66.07,66.11,36873.0,55.9586,55.9586,55.9078,55.9416,36873.0
2021-01-22 15:25:00,66.11,66.16,66.0,66.15,61129.5,55.9416,55.984,55.8486,55.9755,61129.5
2021-01-22 15:30:00,66.15,66.17,66.08,66.09,53289.0,55.9755,55.9924,55.9163,55.9247,53289.0
2021-01-22 15:35:00,66.09,66.17,66.05,66.15,60133.5,55.9247,55.9924,55.8909,55.9755,60133.5
2021-01-22 15:40:00,66.17,66.23,66.09,66.1,47871.0,55.9924,56.0432,55.9247,55.9332,47871.0
2021-01-22 15:45:00,66.1,66.13,66.07,66.11,56314.5,55.9332,55.9586,55.9078,55.9416,56314.5
2021-01-22 15:50:00,66.11,66.19,65.99,66.02,137194.5,55.9416,56.0093,55.8401,55.8655,137194.5
2021-01-22 15:55:00,66.02,66.09,65.89,65.89,279040.5,55.8655,55.9247,55.7555,55.7555,279040.5
2021-01-25 09:30:00,67.33,67.33,66.12,66.67,123241.5,56.974,56.974,55.9501,56.4155,123241.5
2021-01-25 09:35:00,66.48,66.67,65.76,66.28,55165.5,56.2547,56.4155,55.6455,56.0855,55165.5
2021-01-25 09:40:00,66.22,66.46,65.83,65.85,52762.5,56.0347,56.2378,55.7047,55.7216,52762.5
2021-01-25 09:45:00,65.89,66.71,65.87,66.51,58513.5,55.7555,56.4494,55.7386,56.2801,58513.5
2021-01-25 09:50:00,66.47,66.59,65.7,65.7,27360.0,56.2463,56.3478,55.5947,55.5947,27360.0
2021-01-25 09:55:00,65.83,66.63,65.77,65.82,67396.5,55.7047,56.3817,55.6539,55.6963,67396.5
2021-01-25 10:00:00,65.83,66.39,65.79,66.39,55861.5,55.7047,56.1786,55.6709,56.1786,55861.5
2021-01-25 10:05:00,66.37,66.75,66.37,66.71,51580.5,56.1617,56.4832,56.1617,56.4494,51580.5
2021-01-25 10:10:00,66.69,66.77,66.53,66.77,38259.0,56.4324,56.5001,56.297,56.5001,38259.0
2021-01-25 10:15:00,66.83,67.03,66.67,66.99,46978.5,56.5509,56.7201,56.4155,56.6863,46978.5
2021-01-25 10:20:00,67.03,67.11,66.87,67.09,32644.5,56.7201,56.7878,56.5848,56.7709,32644.5
2021-01-25 10:25:00,67.09,67.2,66.95,66.96,32793.0,56.7709,56.864,56.6524,56.6609,32793.0
2021-01-25 10:30:00,66.93,67.55,66.93,67.54,109662.0,56.6355,57.1602,56.6355,57.1517,109662.0
2021-01-25 10:35:00,67.53,67.73,67.42,67.68,53568.0,57.1432,57.3125,57.0502,57.2702,53568.0
2021-01-25 10:40:00,67.69,67.77,67.58,67.76,19860.0,57.2786,57.3463,57.1855,57.3379,19860.0
2021-01-25 10:45:00,67.84,67.86,67.59,67.61,17877.0,57.4056,57.4225,57.194,57.2109,17877.0
2021-01-25 10:50:00,67.57,67.57,67.05,67.1,35800.5,57.1771,57.1771,56.7371,56.7794,35800.5
2021-01-25 10:55:00,67.1,67.1,66.62,66.72,129465.0,56.7794,56.7794,56.3732,56.4578,129465.0
2021-01-25 11:00:00,66.73,66.95,66.63,66.65,75637.5,56.4663,56.6524,56.3817,56.3986,75637.5
2021-01-25 11:05:00,66.61,66.8,66.51,66.61,35542.5,56.3647,56.5255,56.2801,56.3647,35542.5
2021-01-25 11:10:00,66.65,66.87,66.39,66.39,22300.5,56.3986,56.5848,56.1786,56.1786,22300.5
2021-01-25 11:15:00,66.41,66.69,66.34,66.55,25072.5,56.1955,56.4324,56.1363,56.314,25072.5
2021-01-25 11:20:00,66.54,66.67,66.47,66.54,22390.5,56.3055,56.4155,56.2463,56.3055,22390.5
2021-01-25 11:25:00,66.54,66.74,66.54,66.67,28161.0,56.3055,56.4747,56.3055,56.4155,28161.0
2021-01-25 11:30:00,66.67,66.94,66.65,66.83,23059.5,56.4155,56.644,56.3986,56.5509,23059.5
2021-01-25 11:35:00,66.81,66.97,66.8,66.87,44646.0,56.534,56.6694,56.5255,56.5848,44646.0
2021-01-25 11:40:00,66.85,67.07,66.79,67.03,34300.5,56.5678,56.754,56.5171,56.7201,34300.5
2021-01-25 11:45:00,67.07,67.13,66.78,66.78,34896.0,56.754,56.8048,56.5086,56.5086,34896.0
2021-01-25 11:50:00,66.8,66.8,66.57,66.63,14863.5,56.5255,56.5255,56.3309,56.3817,14863.5
2021-01-25 11:55:00,66.59,66.65,66.53,66.56,11877.0,56.3478,56.3986,56.297,56.3224,11877.0
2021-01-25 12:00:00,66.58,66.63,66.51,66.51,7746.0,56.3394,56.3817,56.2801,56.2801,7746.0
2021-01-25 12:05:00,66.54,66.57,66.51,66.57,12564.0,56.3055,56.3309,56.2801,56.3309,12564.0
2021-01-25 12:10:00,66.58,66.62,66.51,66.54,8926.5,56.3394,56.3732,56.2801,56.3055,8926.5
2021-01-25 12:15:00,66.54,66.6,66.34,66.37,8995.5,56.3055,56.3563,56.1363,56.1617,8995.5
2021-01-25 12:20:00,66.39,66.47,66.31,66.33,21259.5,56.1786,56.2463,56.1109,56.1278,21259.5
2021-01-25 12:25:00,66.34,66.51,66.33,66.45,18810.0,56.1363,56.2801,56.1278,56.2294,18810.0
2021-01-25 12:30:00,66.46,66.47,66.35,66.45,15864.0,56.2378,56.2463,56.1447,56.2294,15864.0
2021-01-25 12:35:00,66.45,66.57,66.45,66.53,4464.0,56.2294,56.3309,56.2294,56.297,4464.0
2021-01-25 12:40:00,66.53,66.61,66.51,66.57,13731.0,56.297,56.3647,56.2801,56.3309,13731.0
2021-01-25 12:45:00,66.56,66.61,66.44,66.49,10338.0,56.3224,56.3647,56.2209,56.2632,10338.0
2021-01-25 12:50:00,66.49,66.5,66.35,66.39,14175.0,56.2632,56.2717,56.1447,56.1786,14175.0
2021-01-25 12:55:00,66.4,66.48,66.35,66.48,8100.0,56.187,56.2547,56.1447,56.2547,8100.0
2021-01-25 13:00:00,66.49,66.63,66.49,66.61,21525.0,56.2632,56.3817,56.2632,56.3647,21525.0
2021-01-25 13:05:00,66.6,66.62,66.49,66.51,10953.0,56.3563,56.3732,56.2632,56.2801,10953.0
2021-01-25 13:10:00,66.52,66.7,66.52,66.67,17538.0,56.2886,56.4409,56.2886,56.4155,17538.0
2021-01-25 13:15:00,66.69,66.74,65.72,66.32,210429.0,56.4324,56.4747,55.6116,56.1193,210429.0
2021-01-25 13:20:00,66.32,66.53,66.31,66.5,17970.0,56.1193,56.297,56.1109,56.2717,17970.0
2021-01-25 13:25:00,66.51,66.72,66.46,66.68,82996.5,56.2801,56.4578,56.2378,56.424,82996.5
2021-01-25 13:30:00,66.7,66.82,66.7,66.75,17233.5,56.4409,56.5424,56.4409,56.4832,17233.5
2021-01-25 13:35:00,66.76,66.76,66.63,66.65,10483.5,56.4917,56.4917,56.3817,56.3986,10483.5
2021-01-25 13:40:00,66.66,66.67,66.53,66.55,11272.5,56.4071,56.4155,56.297,56.314,11272.5
2021-01-25 13:45:00,66.55,66.56,66.36,66.45,23812.5,56.314,56.3224,56.1532,56.2294,23812.5
2021-01-25 13:50:00,66.46,66.47,66.35,66.37,15993.0,56.2378,56.2463,56.1447,56.1617,15993.0
2021-01-25 13:55:00,66.35,66.38,66.28,66.34,15661.5,56.1447,56.1701,56.0855,56.1363,15661.5
2021-01-25 14:00:00,66.35,66.35,66.27,66.27,10650.0,56.1447,56.1447,56.077,56.077,10650.0
2021-01-25 14:05:00,66.26,66.34,66.26,66.3,17586.0,56.0686,56.1363,56.0686,56.1024,17586.0
2021-01-25 14:10:00,66.29,66.29,66.17,66.17,16314.0,56.094,56.094,55.9924,55.9924,16314.0
2021-01-25 14:15:00,66.19,66.21,66.04,66.06,13524.0,56.0093,56.0263,55.8824,55.8993,13524.0
2021-01-25 14:20:00,66.06,66.06,65.93,65.93,13162.5,55.8993,55.8993,55.7893,55.7893,13162.5
2021-01-25 14:25:00,65.94,65.95,65.79,65.86,16794.0,55.7978,55.8063,55.6709,55.7301,16794.0
2021-01-25 14:30:00,65.85,65.91,65.83,65.89,17314.5,55.7216,55.7724,55.7047,55.7555,17314.5
2021-01-25 14:35:00,65.91,65.91,65.75,65.75,14340.0,55.7724,55.7724,55.637,55.637,14340.0
2021-01-25 14:40:00,65.73,65.75,65.57,65.59,22347.0,55.6201,55.637,55.4847,55.5016,22347.0
2021-01-25 14:45:00,65.59,65.64,65.53,65.61,20703.0,55.5016,55.5439,55.4509,55.5186,20703.0
2021-01-25 14:50:00,65.61,65.63,65.53,65.56,9291.0,55.5186,55.5355,55.4509,55.4762,9291.0
2021-01-25 14:55:00,65.57,65.57,65.39,65.39,19675.5,55.4847,55.4847,55.3324,55.3324,19675.5
2021-01-25 15:00:00,65.41,65.51,65.39,65.48,23697.0,55.3493,55.4339,55.3324,55.4085,23697.0
2021-01-25 15:05:00,65.48,65.53,65.45,65.49,20788.5,55.4085,55.4509,55.3832,55.417,20788.5
2021-01-25 15:10:00,65.5,65.5,65.37,65.39,16972.5,55.4255,55.4255,55.3155,55.3324,16972.5
2021-01-25 15:15:00,65.39,65.42,65.28,65.41,29811.0,55.3324,55.3578,55.2393,55.3493,29811.0
2021-01-25 15:20:00,65.41,65.45,65.34,65.45,27840.0,55.3493,55.3832,55.2901,55.3832,27840.0
2021-01-25 15:25:00,65.45,65.46,65.26,65.34,77655.0,55.3832,55.3916,55.2224,55.2901,77655.0
2021-01-25 15:30:00,65.34,65.37,65.24,65.28,41856.0,55.2901,55.3155,55.2055,55.2393,41856.0
2021-01-25 15:35:00,65.27,65.43,65.25,65.3,65847.0,55.2308,55.3662,55.2139,55.2562,65847.0
2021-01-25 15:40:00,65.3,65.34,65.11,65.19,73584.0,55.2562,55.2901,55.0955,55.1632,73584.0
2021-01-25 15:45:00,65.19,65.37,65.18,65.27,105525.0,55.1632,55.3155,55.1547,55.2308,105525.0
2021-01-25 15:50:00,65.27,65.35,65.19,65.2,103414.5,55.2308,55.2985,55.1632,55.1716,103414.5
2021-01-25 15:55:00,65.21,65.35,65.19,65.29,207231.0,55.1801,55.2985,55.1632,55.2478,207231.0
2021-01-26 09:30:00,64.0,64.67,63.06,63.84,223671.0,54.1562,54.7231,53.3608,54.0208,223671.0
2021-01-26 09:35:00,63.73,64.11,63.61,64.09,48162.0,53.9277,54.2493,53.8262,54.2323,48162.0
2021-01-26 09:40:00,64.03,64.73,63.93,64.14,90409.5,54.1816,54.7739,54.097,54.2747,90409.5
2021-01-26 09:45:00,64.1,64.57,64.09,64.49,39475.5,54.2408,54.6385,54.2323,54.5708,39475.5
2021-01-26 09:50:00,64.49,64.69,64.42,64.58,60402.0,54.5708,54.7401,54.5116,54.647,60402.0
2021-01-26 09:55:00,64.58,64.58,63.75,63.75,98667.0,54.647,54.647,53.9446,53.9446,98667.0
2021-01-26 10:00:00,63.8,64.54,63.56,64.41,74038.5,53.9869,54.6131,53.7839,54.5031,74038.5
2021-01-26 10:05:00,64.41,64.47,64.09,64.09,19957.5,54.5031,54.5539,54.2323,54.2323,19957.5
2021-01-26 10:10:00,64.12,64.23,63.74,63.92,27480.0,54.2577,54.3508,53.9362,54.0885,27480.0
2021-01-26 10:15:00,63.91,63.91,63.48,63.52,115308.0,54.08,54.08,53.7162,53.75,115308.0
2021-01-26 10:20:00,63.55,63.71,63.47,63.71,43086.0,53.7754,53.9108,53.7077,53.9108,43086.0
2021-01-26 10:25:00,63.67,63.77,63.52,63.52,26695.5,53.8769,53.9616,53.75,53.75,26695.5
2021-01-26 10:30:00,63.59,63.59,63.07,63.15,35098.5,53.8092,53.8092,53.3692,53.4369,35098.5
2021-01-26 10:35:00,63.15,63.41,63.07,63.41,33768.0,53.4369,53.6569,53.3692,53.6569,33768.0
2021-01-26 10:40:00,63.36,63.55,63.31,63.41,24178.5,53.6146,53.7754,53.5723,53.6569,24178.5
2021-01-26 10:45:00,63.39,63.39,63.11,63.19,17338.5,53.64,53.64,53.4031,53.4708,17338.5
2021-01-26 10:50:00,63.14,63.14,62.88,62.95,26848.5,53.4285,53.4285,53.2085,53.2677,26848.5
2021-01-26 10:55:00,62.99,63.19,62.98,63.19,18279.0,53.3015,53.4708,53.2931,53.4708,18279.0
2021-01-26 11:00:00,63.19,63.23,63.01,63.1,24996.0,53.4708,53.5046,53.3185,53.3946,24996.0
2021-01-26 11:05:00,63.09,63.36,63.05,63.36,21808.5,53.3862,53.6146,53.3523,53.6146,21808.5
2021-01-26 11:10:00,63.31,63.43,63.29,63.33,13561.5,53.5723,53.6739,53.5554,53.5892,13561.5
2021-01-26 11:15:00,63.36,63.39,63.18,63.19,19225.5,53.6146,53.64,53.4623,53.4708,19225.5
2021-01-26 11:20:00,63.23,63.48,63.23,63.38,10968.0,53.5046,53.7162,53.5046,53.6315,10968.0
2021-01-26 11:25:00,63.38,63.64,63.37,63.61,18780.0,53.6315,53.8516,53.6231,53.8262,18780.0
2021-01-26 11:30:00,63.59,63.59,63.43,63.43,7200.0,53.8092,53.8092,53.6739,53.6739,7200.0
2021-01-26 11:35:00,63.46,63.77,63.43,63.73,26943.0,53.6992,53.9616,53.6739,53.9277,26943.0
2021-01-26 11:40:00,63.73,63.76,63.59,63.66,13389.0,53.9277,53.9531,53.8092,53.8685,13389.0
2021-01-26 11:45:00,63.69,63.75,63.6,63.69,14203.5,53.8939,53.9446,53.8177,53.8939,14203.5
2021-01-26 11:50:00,63.71,63.84,63.65,63.83,20637.0,53.9108,54.0208,53.86,54.0123,20637.0
2021-01-26 11:55:00,63.8,63.93,63.8,63.85,10119.0,53.9869,54.097,53.9869,54.0293,10119.0
2021-01-26 12:00:00,63.85,63.85,63.67,63.75,12850.5,54.0293,54.0293,53.8769,53.9446,12850.5
2021-01-26 12:05:00,63.7,63.73,63.54,63.59,38337.0,53.9023,53.9277,53.7669,53.8092,38337.0
2021-01-26 12:10:00,63.61,63.61,63.21,63.26,58042.5,53.8262,53.8262,53.4877,53.53,58042.5
2021-01-26 12:15:00,63.23,63.23,62.95,63.09,28411.5,53.5046,53.5046,53.2677,53.3862,28411.5
2021-01-26 12:20:00,63.09,63.09,62.89,62.93,21727.5,53.3862,53.3862,53.2169,53.2508,21727.5
2021-01-26 12:25:00,62.93,62.99,62.73,62.79,20115.0,53.2508,53.3015,53.0815,53.1323,20115.0
2021-01-26 12:30:00,62.77,62.93,62.73,62.91,17974.5,53.1154,53.2508,53.0815,53.2338,17974.5
2021-01-26 12:35:00,62.94,63.27,62.94,63.2,24655.5,53.2592,53.5385,53.2592,53.4792,24655.5
2021-01-26 12:40:00,63.17,63.42,63.11,63.42,19512.0,53.4538,53.6654,53.4031,53.6654,19512.0
2021-01-26 12:45:00,63.38,63.54,63.33,63.54,21399.0,53.6315,53.7669,53.5892,53.7669,21399.0
2021-01-26 12:50:00,63.57,63.97,63.53,63.94,26403.0,53.7923,54.1308,53.7585,54.1054,26403.0
2021-01-26 12:55:00,63.91,64.19,63.83,63.97,42499.5,54.08,54.317,54.0123,54.1308,42499.5
2021-01-26 13:00:00,63.96,64.03,63.83,63.95,16389.0,54.1223,54.1816,54.0123,54.1139,16389.0
2021-01-26 13:05:00,63.92,64.1,63.91,64.1,22597.5,54.0885,54.2408,54.08,54.2408,22597.5
2021-01-26 13:10:00,64.08,64.16,63.91,64.13,20436.0,54.2239,54.2916,54.08,54.2662,20436.0
2021-01-26 13:15:00,64.11,64.11,63.91,64.03,21142.5,54.2493,54.2493,54.08,54.1816,21142.5
2021-01-26 13:20:00,64.04,64.31,63.95,64.31,20644.5,54.19,54.4185,54.1139,54.4185,20644.5
2021-01-26 13:25:00,64.34,64.53,64.28,64.37,61033.5,54.4439,54.6047,54.3931,54.4693,61033.5
2021-01-26 13:30:00,64.35,64.59,64.34,64.53,35668.5,54.4524,54.6554,54.4439,54.6047,35668.5
2021-01-26 13:35:00,64.51,64.54,64.4,64.43,14770.5,54.5877,54.6131,54.4947,54.52,14770.5
2021-01-26 13:40:00,64.41,64.41,64.13,64.21,19198.5,54.5031,54.5031,54.2662,54.3339,19198.5
2021-01-26 13:45:00,64.22,64.22,63.97,64.02,24000.0,54.3423,54.3423,54.1308,54.1731,24000.0
2021-01-26 13:50:00,64.02,64.17,64.01,64.07,42520.5,54.1731,54.3,54.1646,54.2154,42520.5
2021-01-26 13:55:00,64.09,64.17,63.96,63.98,51867.0,54.2323,54.3,54.1223,54.1393,51867.0
2021-01-26 14:00:00,64.0,64.07,64.0,64.07,8467.5,54.1562,54.2154,54.1562,54.2154,8467.5
2021-01-26 14:05:00,64.09,64.09,63.97,64.01,19699.5,54.2323,54.2323,54.1308,54.1646,19699.5
2021-01-26 14:10:00,64.01,64.12,63.97,64.07,12313.5,54.1646,54.2577,54.1308,54.2154,12313.5
2021-01-26 14:15:00,64.03,64.1,64.01,64.1,11290.5,54.1816,54.2408,54.1646,54.2408,11290.5
2021-01-26 14:20:00,64.11,64.11,63.99,64.03,9081.0,54.2493,54.2493,54.1477,54.1816,9081.0
2021-01-26 14:25:00,64.02,64.08,63.99,64.04,24537.0,54.1731,54.2239,54.1477,54.19,24537.0
2021-01-26 14:30:00,64.05,64.11,64.02,64.1,6612.0,54.1985,54.2493,54.1731,54.2408,6612.0
2021-01-26 14:35:00,64.11,64.23,64.1,64.21,18564.0,54.2493,54.3508,54.2408,54.3339,18564.0
2021-01-26 14:40:00,64.21,64.43,64.19,64.43,17007.0,54.3339,54.52,54.317,54.52,17007.0
2021-01-26 14:45:00,64.39,64.41,64.17,64.23,29314.5,54.4862,54.5031,54.3,54.3508,29314.5
2021-01-26 14:50:00,64.21,64.29,64.19,64.19,18027.0,54.3339,54.4016,54.317,54.317,18027.0
2021-01-26 14:55:00,64.22,64.37,64.21,64.37,12700.5,54.3423,54.4693,54.3339,54.4693,12700.5
2021-01-26 15:00:00,64.37,64.47,64.28,64.47,66237.0,54.4693,54.5539,54.3931,54.5539,66237.0
2021-01-26 15:05:00,64.45,64.47,64.37,64.45,23673.0,54.537,54.5539,54.4693,54.537,23673.0
2021-01-26 15:10:00,64.48,64.53,64.44,64.49,31131.0,54.5624,54.6047,54.5285,54.5708,31131.0
2021-01-26 15:15:00,64.47,64.6,64.44,64.57,26950.5,54.5539,54.6639,54.5285,54.6385,26950.5
2021-01-26 15:20:00,64.6,64.72,64.57,64.65,65178.0,54.6639,54.7654,54.6385,54.7062,65178.0
2021-01-26 15:25:00,64.65,64.97,64.65,64.97,59628.0,54.7062,54.977,54.7062,54.977,59628.0
2021-01-26 15:30:00,64.91,65.05,64.8,64.83,85965.0,54.9262,55.0447,54.8331,54.8585,85965.0
2021-01-26 15:35:00,64.84,64.9,64.8,64.89,78592.5,54.867,54.9178,54.8331,54.9093,78592.5
2021-01-26 15:40:00,64.91,65.07,64.87,64.87,101436.0,54.9262,55.0616,54.8924,54.8924,101436.0
2021-01-26 15:45:00,64.89,65.11,64.86,65.06,104766.0,54.9093,55.0955,54.8839,55.0531,104766.0
2021-01-26 15:50:00,65.07,65.41,64.95,65.27,178971.0,55.0616,55.3493,54.9601,55.2308,178971.0
2021-01-26 15:55:00,65.31,65.43,65.17,65.25,353515.5,55.2647,55.3662,55.1462,55.2139,353515.5
2021-01-27 09:30:00,64.62,65.07,63.39,63.89,113521.5,54.6808,55.0616,53.64,54.0631,113521.5
2021-01-27 09:35:00,63.91,64.86,63.91,64.62,71610.0,54.08,54.8839,54.08,54.6808,71610.0
2021-01-27 09:40:00,64.19,64.55,63.66,63.69,35614.5,54.317,54.6216,53.8685,53.8939,35614.5
2021-01-27 09:45:00,63.77,64.09,63.66,63.89,42153.0,53.9616,54.2323,53.8685,54.0631,42153.0
2021-01-27 09:50:00,63.79,64.53,63.69,64.53,54970.5,53.9785,54.6047,53.8939,54.6047,54970.5
2021-01-27 09:55:00,64.53,64.78,64.09,64.1,58476.0,54.6047,54.8162,54.2323,54.2408,58476.0
2021-01-27 10:00:00,64.13,64.63,64.07,64.58,47518.5,54.2662,54.6893,54.2154,54.647,47518.5
2021-01-27 10:05:00,64.62,64.84,64.45,64.84,31611.0,54.6808,54.867,54.537,54.867,31611.0
2021-01-27 10:10:00,64.85,65.17,64.77,64.89,67456.5,54.8754,55.1462,54.8078,54.9093,67456.5
2021-01-27 10:15:00,64.89,64.93,64.56,64.72,38796.0,54.9093,54.9431,54.6301,54.7654,38796.0
2021-01-27 10:20:00,64.7,65.13,64.67,65.02,24394.5,54.7485,55.1124,54.7231,55.0193,24394.5
2021-01-27 10:25:00,65.02,65.57,64.97,65.35,40228.5,55.0193,55.4847,54.977,55.2985,40228.5
2021-01-27 10:30:00,65.25,65.53,65.17,65.41,19443.0,55.2139,55.4509,55.1462,55.3493,19443.0
2021-01-27 10:35:00,65.39,65.39,64.98,65.11,99156.0,55.3324,55.3324,54.9855,55.0955,99156.0
2021-01-27 10:40:00,65.1,65.39,65.05,65.32,70147.5,55.087,55.3324,55.0447,55.2732,70147.5
2021-01-27 10:45:00,65.32,65.47,65.26,65.46,23041.5,55.2732,55.4001,55.2224,55.3916,23041.5
2021-01-27 10:50:00,65.51,65.53,65.25,65.52,87333.0,55.4339,55.4509,55.2139,55.4424,87333.0
2021-01-27 10:55:00,65.5,65.69,65.41,65.62,58132.5,55.4255,55.5862,55.3493,55.527,58132.5
2021-01-27 11:00:00,65.62,65.62,65.19,65.26,63832.5,55.527,55.527,55.1632,55.2224,63832.5
2021-01-27 11:05:00,65.28,65.4,65.16,65.38,31384.5,55.2393,55.3409,55.1378,55.3239,31384.5
2021-01-27 11:10:00,65.38,65.38,65.16,65.16,19186.5,55.3239,55.3239,55.1378,55.1378,19186.5
2021-01-27 11:15:00,65.15,65.29,65.15,65.27,20004.0,55.1293,55.2478,55.1293,55.2308,20004.0
2021-01-27 11:20:00,65.28,65.33,65.15,65.19,56982.0,55.2393,55.2816,55.1293,55.1632,56982.0
2021-01-27 11:25:00,65.19,65.34,65.13,65.15,28762.5,55.1632,55.2901,55.1124,55.1293,28762.5
2021-01-27 11:30:00,65.17,65.19,64.97,65.07,27064.5,55.1462,55.1632,54.977,55.0616,27064.5
2021-01-27 11:35:00,65.07,65.09,64.85,64.89,45879.0,55.0616,55.0785,54.8754,54.9093,45879.0
2021-01-27 11:40:00,64.83,65.06,64.83,64.99,33442.5,54.8585,55.0531,54.8585,54.9939,33442.5
2021-01-27 11:45:00,64.99,65.15,64.95,65.01,25516.5,54.9939,55.1293,54.9601,55.0108,25516.5
2021-01-27 11:50:00,64.99,65.2,64.99,65.17,16626.0,54.9939,55.1716,54.9939,55.1462,16626.0
2021-01-27 11:55:00,65.19,65.19,65.02,65.04,38050.5,55.1632,55.1632,55.0193,55.0362,38050.5
2021-01-27 12:00:00,65.05,65.15,64.75,64.81,20646.0,55.0447,55.1293,54.7908,54.8416,20646.0
2021-01-27 12:05:00,64.82,64.91,64.57,64.57,24364.5,54.8501,54.9262,54.6385,54.6385,24364.5
2021-01-27 12:10:00,64.53,64.57,64.3,64.49,59422.5,54.6047,54.6385,54.41,54.5708,59422.5
2021-01-27 12:15:00,64.5,65.01,64.5,64.85,34942.5,54.5793,55.0108,54.5793,54.8754,34942.5
2021-01-27 12:20:00,64.83,64.93,64.67,64.67,30381.0,54.8585,54.9431,54.7231,54.7231,30381.0
2021-01-27 12:25:00,64.68,64.79,64.67,64.79,15538.5,54.7316,54.8247,54.7231,54.8247,15538.5
2021-01-27 12:30:00,64.78,64.79,64.71,64.75,98985.0,54.8162,54.8247,54.757,54.7908,98985.0
2021-01-27 12:35:00,64.77,64.93,64.75,64.93,36748.5,54.8078,54.9431,54.7908,54.9431,36748.5
2021-01-27 12:40:00,64.93,64.98,64.77,64.79,33700.5,54.9431,54.9855,54.8078,54.8247,33700.5
2021-01-27 12:45:00,64.8,64.8,64.62,64.73,14830.5,54.8331,54.8331,54.6808,54.7739,14830.5
2021-01-27 12:50:00,64.73,64.77,64.35,64.4,43738.5,54.7739,54.8078,54.4524,54.4947,43738.5
2021-01-27 12:55:00,64.39,64.47,64.25,64.47,50787.0,54.4862,54.5539,54.3677,54.5539,50787.0
2021-01-27 13:00:00,64.51,64.6,64.45,64.51,14487.0,54.5877,54.6639,54.537,54.5877,14487.0
2021-01-27 13:05:00,64.55,64.55,64.43,64.44,24294.0,54.6216,54.6216,54.52,54.5285,24294.0
2021-01-27 13:10:00,64.44,64.5,64.38,64.5,23836.5,54.5285,54.5793,54.4777,54.5793,23836.5
2021-01-27 13:15:00,64.5,64.62,64.46,64.53,15865.5,54.5793,54.6808,54.5454,54.6047,15865.5
2021-01-27 13:20:00,64.51,64.69,64.51,64.66,11125.5,54.5877,54.7401,54.5877,54.7147,11125.5
2021-01-27 13:25:00,64.67,65.1,64.61,64.96,22464.0,54.7231,55.087,54.6724,54.9685,22464.0
2021-01-27 13:30:00,64.96,65.37,64.95,65.37,34384.5,54.9685,55.3155,54.9601,55.3155,34384.5
2021-01-27 13:35:00,65.38,65.48,65.26,65.27,78970.5,55.3239,55.4085,55.2224,55.2308,78970.5
2021-01-27 13:40:00,65.27,65.34,64.97,64.97,18535.5,55.2308,55.2901,54.977,54.977,18535.5
2021-01-27 13:45:00,64.98,65.14,64.93,64.95,14884.5,54.9855,55.1208,54.9431,54.9601,14884.5
2021-01-27 13:50:00,64.95,65.23,64.95,65.23,28678.5,54.9601,55.197,54.9601,55.197,28678.5
2021-01-27 13:55:00,65.2,65.25,65.06,65.15,14179.5,55.1716,55.2139,55.0531,55.1293,14179.5
2021-01-27 14:00:00,65.11,65.19,64.97,64.97,13276.5,55.0955,55.1632,54.977,54.977,13276.5
2021-01-27 14:05:00,64.97,65.03,64.93,64.95,18304.5,54.977,55.0278,54.9431,54.9601,18304.5
2021-01-27 14:10:00,64.98,65.16,64.97,65.08,15994.5,54.9855,55.1378,54.977,55.0701,15994.5
2021-01-27 14:15:00,65.06,65.15,64.94,65.07,25425.0,55.0531,55.1293,54.9516,55.0616,25425.0
2021-01-27 14:20:00,65.04,65.12,64.83,65.11,12811.5,55.0362,55.1039,54.8585,55.0955,12811.5
2021-01-27 14:25:00,65.05,65.05,64.87,65.01,14283.0,55.0447,55.0447,54.8924,55.0108,14283.0
2021-01-27 14:30:00,64.97,65.11,64.89,64.97,16482.0,54.977,55.0955,54.9093,54.977,16482.0
2021-01-27 14:35:00,64.93,65.07,64.81,65.0,25833.0,54.9431,55.0616,54.8416,55.0024,25833.0
2021-01-27 14:40:00,65.0,65.24,64.97,65.04,35547.0,55.0024,55.2055,54.977,55.0362,35547.0
2021-01-27 14:45:00,65.01,65.07,64.69,64.69,25459.5,55.0108,55.0616,54.7401,54.7401,25459.5
2021-01-27 14:50:00,64.75,64.93,64.75,64.9,26817.0,54.7908,54.9431,54.7908,54.9178,26817.0
2021-01-27 14:55:00,64.87,64.93,64.72,64.72,45223.5,54.8924,54.9431,54.7654,54.7654,45223.5
2021-01-27 15:00:00,64.69,64.84,64.49,64.8,23392.5,54.7401,54.867,54.5708,54.8331,23392.5
2021-01-27 15:05:00,64.79,64.9,64.67,64.7,20548.5,54.8247,54.9178,54.7231,54.7485,20548.5
2021-01-27 15:10:00,64.73,64.93,64.71,64.93,28024.5,54.7739,54.9431,54.757,54.9431,28024.5
2021-01-27 15:15:00,64.97,65.07,64.94,64.95,27387.0,54.977,55.0616,54.9516,54.9601,27387.0
2021-01-27 15:20:00,64.95,64.99,64.8,64.82,38671.5,54.9601,54.9939,54.8331,54.8501,38671.5
2021-01-27 15:25:00,64.81,64.96,64.71,64.74,54396.0,54.8416,54.9685,54.757,54.7824,54396.0
2021-01-27 15:30:00,64.71,64.73,64.33,64.39,59277.0,54.757,54.7739,54.4354,54.4862,59277.0
2021-01-27 15:35:00,64.39,64.47,64.08,64.21,54618.0,54.4862,54.5539,54.2239,54.3339,54618.0
2021-01-27 15:40:00,64.22,64.36,64.16,64.25,47416.5,54.3423,54.4608,54.2916,54.3677,47416.5
2021-01-27 15:45:00,64.26,64.43,64.19,64.42,55084.5,54.3762,54.52,54.317,54.5116,55084.5
2021-01-27 15:50:00,64.39,64.53,64.35,64.49,147622.5,54.4862,54.6047,54.4524,54.5708,147622.5
2021-01-27 15:55:00,64.43,64.43,64.14,64.17,331732.5,54.52,54.52,54.2747,54.3,331732.5
2021-01-28 09:30:00,65.07,65.43,64.96,65.05,50794.5,55.0616,55.3662,54.9685,55.0447,50794.5
2021-01-28 09:35:00,65.17,65.17,64.69,64.69,13807.5,55.1462,55.1462,54.7401,54.7401,13807.5
2021-01-28 09:40:00,64.7,65.27,64.69,65.26,5590.5,54.7485,55.2308,54.7401,55.2224,5590.5
2021-01-28 09:45:00,65.34,65.34,64.91,65.15,17076.0,55.2901,55.2901,54.9262,55.1293,17076.0
2021-01-28 09:50:00,65.13,65.76,65.12,65.67,19983.0,55.1124,55.6455,55.1039,55.5693,19983.0
2021-01-28 09:55:00,65.66,65.76,64.84,64.91,42696.0,55.5609,55.6455,54.867,54.9262,42696.0
2021-01-28 10:00:00,65.07,65.6,64.9,65.53,14482.5,55.0616,55.5101,54.9178,55.4509,14482.5
2021-01-28 10:05:00,65.48,65.74,65.48,65.67,19230.0,55.4085,55.6286,55.4085,55.5693,19230.0
2021-01-28 10:10:00,65.73,65.92,65.69,65.79,15403.5,55.6201,55.7809,55.5862,55.6709,15403.5
2021-01-28 10:15:00,65.78,65.81,65.23,65.47,19528.5,55.6624,55.6878,55.197,55.4001,19528.5
2021-01-28 10:20:00,65.44,65.59,65.34,65.34,16002.0,55.3747,55.5016,55.2901,55.2901,16002.0
2021-01-28 10:25:00,65.36,65.59,65.35,65.53,26751.0,55.307,55.5016,55.2985,55.4509,26751.0
2021-01-28 10:30:00,65.59,65.76,65.59,65.67,12381.0,55.5016,55.6455,55.5016,55.5693,12381.0
2021-01-28 10:35:00,65.69,65.93,65.68,65.91,38457.0,55.5862,55.7893,55.5778,55.7724,38457.0
2021-01-28 10:40:00,65.93,65.93,65.51,65.51,7431.0,55.7893,55.7893,55.4339,55.4339,7431.0
2021-01-28 10:45:00,65.51,65.77,65.51,65.7,7950.0,55.4339,55.6539,55.4339,55.5947,7950.0
2021-01-28 10:50:00,65.64,65.71,65.43,65.54,14352.0,55.5439,55.6032,55.3662,55.4593,14352.0
2021-01-28 10:55:00,65.58,65.79,65.58,65.69,12426.0,55.4932,55.6709,55.4932,55.5862,12426.0
2021-01-28 11:00:00,65.67,65.71,65.55,65.55,34266.0,55.5693,55.6032,55.4678,55.4678,34266.0
2021-01-28 11:05:00,65.57,65.57,65.45,65.55,13620.0,55.4847,55.4847,55.3832,55.4678,13620.0
2021-01-28 11:10:00,65.57,65.66,65.28,65.28,24615.0,55.4847,55.5609,55.2393,55.2393,24615.0
2021-01-28 11:15:00,65.31,65.37,65.11,65.11,20430.0,55.2647,55.3155,55.0955,55.0955,20430.0
2021-01-28 11:20:00,65.08,65.1,64.76,64.79,14748.0,55.0701,55.087,54.7993,54.8247,14748.0
2021-01-28 11:25:00,64.76,64.86,64.58,64.71,22870.5,54.7993,54.8839,54.647,54.757,22870.5
2021-01-28 11:30:00,64.73,64.85,64.62,64.71,22792.5,54.7739,54.8754,54.6808,54.757,22792.5
2021-01-28 11:35:00,64.63,64.73,64.38,64.39,18574.5,54.6893,54.7739,54.4777,54.4862,18574.5
2021-01-28 11:40:00,64.43,64.53,64.39,64.41,21093.0,54.52,54.6047,54.4862,54.5031,21093.0
2021-01-28 11:45:00,64.45,64.49,64.29,64.34,45213.0,54.537,54.5708,54.4016,54.4439,45213.0
2021-01-28 11:50:00,64.34,64.36,64.16,64.16,23566.5,54.4439,54.4608,54.2916,54.2916,23566.5
2021-01-28 11:55:00,64.16,64.21,63.81,63.9,67290.0,54.2916,54.3339,53.9954,54.0716,67290.0
2021-01-28 12:00:00,63.93,64.21,63.89,64.13,43743.0,54.097,54.3339,54.0631,54.2662,43743.0
2021-01-28 12:05:00,64.13,64.2,63.94,63.95,14967.0,54.2662,54.3254,54.1054,54.1139,14967.0
2021-01-28 12:10:00,63.99,64.08,63.94,63.96,19623.0,54.1477,54.2239,54.1054,54.1223,19623.0
2021-01-28 12:15:00,63.97,64.04,63.84,63.89,16228.5,54.1308,54.19,54.0208,54.0631,16228.5
2021-01-28 12:20:00,63.92,63.96,63.81,63.92,12979.5,54.0885,54.1223,53.9954,54.0885,12979.5
2021-01-28 12:25:00,63.95,63.98,63.83,63.83,11223.0,54.1139,54.1393,54.0123,54.0123,11223.0
2021-01-28 12:30:00,63.85,64.0,63.79,63.97,20184.0,54.0293,54.1562,53.9785,54.1308,20184.0
2021-01-28 12:35:00,63.97,64.05,63.85,63.97,16354.5,54.1308,54.1985,54.0293,54.1308,16354.5
2021-01-28 12:40:00,63.97,63.97,63.91,63.93,11004.0,54.1308,54.1308,54.08,54.097,11004.0
2021-01-28 12:45:00,63.95,63.95,63.67,63.77,34777.5,54.1139,54.1139,53.8769,53.9616,34777.5
2021-01-28 12:50:00,63.75,63.77,63.55,63.57,26412.0,53.9446,53.9616,53.7754,53.7923,26412.0
2021-01-28 12:55:00,63.57,63.76,63.54,63.72,9312.0,53.7923,53.9531,53.7669,53.9193,9312.0
2021-01-28 13:00:00,63.73,63.73,63.56,63.56,17365.5,53.9277,53.9277,53.7839,53.7839,17365.5
2021-01-28 13:05:00,63.56,63.64,63.51,63.58,15001.5,53.7839,53.8516,53.7416,53.8008,15001.5
2021-01-28 13:10:00,63.6,63.6,63.37,63.42,21210.0,53.8177,53.8177,53.6231,53.6654,21210.0
2021-01-28 13:15:00,63.39,63.44,63.34,63.37,20836.5,53.64,53.6823,53.5977,53.6231,20836.5
2021-01-28 13:20:00,63.4,63.63,63.39,63.57,17241.0,53.6485,53.8431,53.64,53.7923,17241.0
2021-01-28 13:25:00,63.59,63.59,63.5,63.51,39183.0,53.8092,53.8092,53.7331,53.7416,39183.0
2021-01-28 13:30:00,63.53,63.7,63.53,63.6,72658.5,53.7585,53.9023,53.7585,53.8177,72658.5
2021-01-28 13:35:00,63.65,63.71,63.6,63.71,16219.5,53.86,53.9108,53.8177,53.9108,16219.5
2021-01-28 13:40:00,63.69,63.79,63.61,63.63,16401.0,53.8939,53.9785,53.8262,53.8431,16401.0
2021-01-28 13:45:00,63.65,63.7,63.59,63.65,23326.5,53.86,53.9023,53.8092,53.86,23326.5
2021-01-28 13:50:00,63.65,63.67,63.55,63.61,27360.0,53.86,53.8769,53.7754,53.8262,27360.0
2021-01-28 13:55:00,63.61,63.63,63.41,63.47,35515.5,53.8262,53.8431,53.6569,53.7077,35515.5
2021-01-28 14:00:00,63.49,63.58,63.45,63.51,26559.0,53.7246,53.8008,53.6908,53.7416,26559.0
2021-01-28 14:05:00,63.47,63.51,63.45,63.47,20526.0,53.7077,53.7416,53.6908,53.7077,20526.0
2021-01-28 14:10:00,63.47,63.49,63.22,63.23,33397.5,53.7077,53.7246,53.4962,53.5046,33397.5
2021-01-28 14:15:00,63.23,63.28,63.09,63.13,34303.5,53.5046,53.5469,53.3862,53.42,34303.5
2021-01-28 14:20:00,63.14,63.31,63.13,63.21,46578.0,53.4285,53.5723,53.42,53.4877,46578.0
2021-01-28 14:25:00,63.23,63.36,63.21,63.31,24357.0,53.5046,53.6146,53.4877,53.5723,24357.0
2021-01-28 14:30:00,63.3,63.35,63.25,63.29,27559.5,53.5639,53.6062,53.5215,53.5554,27559.5
2021-01-28 14:35:00,63.27,63.34,63.18,63.33,23793.0,53.5385,53.5977,53.4623,53.5892,23793.0
2021-01-28 14:40:00,63.33,63.33,63.23,63.27,18496.5,53.5892,53.5892,53.5046,53.5385,18496.5
2021-01-28 14:45:00,63.28,63.46,63.28,63.45,21312.0,53.5469,53.6992,53.5469,53.6908,21312.0
2021-01-28 14:50:00,63.45,63.53,63.29,63.35,38739.0,53.6908,53.7585,53.5554,53.6062,38739.0
2021-01-28 14:55:00,63.32,63.32,63.21,63.26,28614.0,53.5808,53.5808,53.4877,53.53,28614.0
2021-01-28 15:00:00,63.24,63.27,63.17,63.25,29089.5,53.5131,53.5385,53.4538,53.5215,29089.5
2021-01-28 15:05:00,63.25,63.31,63.23,63.25,23062.5,53.5215,53.5723,53.5046,53.5215,23062.5
2021-01-28 15:10:00,63.23,63.23,63.03,63.06,41305.5,53.5046,53.5046,53.3354,53.3608,41305.5
2021-01-28 15:15:00,63.06,63.09,62.88,62.91,48028.5,53.3608,53.3862,53.2085,53.2338,48028.5
2021-01-28 15:20:00,62.89,62.91,62.77,62.85,51379.5,53.2169,53.2338,53.1154,53.1831,51379.5
2021-01-28 15:25:00,62.88,62.91,62.73,62.73,30763.5,53.2085,53.2338,53.0815,53.0815,30763.5
2021-01-28 15:30:00,62.75,62.83,62.68,62.71,47176.5,53.0984,53.1661,53.0392,53.0646,47176.5
2021-01-28 15:35:00,62.73,62.74,62.55,62.58,54249.0,53.0815,53.09,52.9292,52.9546,54249.0
2021-01-28 15:40:00,62.59,62.61,62.5,62.55,69201.0,52.9631,52.98,52.8869,52.9292,69201.0
2021-01-28 15:45:00,62.55,62.63,62.46,62.63,58770.0,52.9292,52.9969,52.8531,52.9969,58770.0
2021-01-28 15:50:00,62.65,62.71,62.47,62.47,143548.5,53.0138,53.0646,52.8615,52.8615,143548.5
2021-01-28 15:55:00,62.48,62.51,62.31,62.34,188871.0,52.87,52.8954,52.7261,52.7515,188871.0
2021-01-29 09:30:00,61.89,62.37,61.5,61.83,72721.5,52.3707,52.7769,52.0407,52.32,72721.5
2021-01-29 09:35:00,61.8,61.91,61.51,61.82,28600.5,52.2946,52.3876,52.0492,52.3115,28600.5
2021-01-29 09:40:00,61.78,61.8,61.37,61.63,38809.5,52.2776,52.2946,51.9307,52.1507,38809.5
2021-01-29 09:45:00,61.75,61.94,61.38,61.49,24243.0,52.2523,52.413,51.9392,52.0322,24243.0
2021-01-29 09:50:00,61.44,61.63,61.41,61.63,17662.5,51.9899,52.1507,51.9646,52.1507,17662.5
2021-01-29 09:55:00,61.63,62.49,61.63,62.33,34059.0,52.1507,52.8784,52.1507,52.743,34059.0
2021-01-29 10:00:00,62.37,62.45,62.15,62.27,21844.5,52.7769,52.8446,52.5907,52.6923,21844.5
2021-01-29 10:05:00,62.23,62.29,61.89,62.03,19551.0,52.6584,52.7092,52.3707,52.4892,19551.0
2021-01-29 10:10:00,62.06,62.22,61.85,61.97,15046.5,52.5146,52.65,52.3369,52.4384,15046.5
2021-01-29 10:15:00,61.89,61.97,61.63,61.73,17280.0,52.3707,52.4384,52.1507,52.2353,17280.0
2021-01-29 10:20:00,61.75,61.88,61.73,61.87,14415.0,52.2523,52.3623,52.2353,52.3538,14415.0
2021-01-29 10:25:00,61.83,61.87,61.73,61.84,13632.0,52.32,52.3538,52.2353,52.3284,13632.0
2021-01-29 10:30:00,61.87,61.94,61.79,61.85,20089.5,52.3538,52.413,52.2861,52.3369,20089.5
2021-01-29 10:35:00,61.83,61.85,61.69,61.72,16540.5,52.32,52.3369,52.2015,52.2269,16540.5
2021-01-29 10:40:00,61.73,61.76,61.57,61.73,34746.0,52.2353,52.2607,52.0999,52.2353,34746.0
2021-01-29 10:45:00,61.73,61.81,61.61,61.71,16159.5,52.2353,52.303,52.1338,52.2184,16159.5
2021-01-29 10:50:00,61.71,61.79,61.6,61.61,22057.5,52.2184,52.2861,52.1253,52.1338,22057.5
2021-01-29 10:55:00,61.63,61.69,61.56,61.66,24037.5,52.1507,52.2015,52.0915,52.1761,24037.5
2021-01-29 11:00:00,61.72,61.78,61.53,61.6,23602.5,52.2269,52.2776,52.0661,52.1253,23602.5
2021-01-29 11:05:00,61.61,61.67,61.55,61.61,21102.0,52.1338,52.1846,52.083,52.1338,21102.0
2021-01-29 11:10:00,61.61,61.61,61.45,61.46,32518.5,52.1338,52.1338,51.9984,52.0069,32518.5
2021-01-29 11:15:00,61.46,61.49,61.26,61.33,26074.5,52.0069,52.0322,51.8376,51.8969,26074.5
2021-01-29 11:20:00,61.35,61.41,61.15,61.17,55821.0,51.9138,51.9646,51.7445,51.7615,55821.0
2021-01-29 11:25:00,61.15,61.33,61.06,61.1,23071.5,51.7445,51.8969,51.6684,51.7022,23071.5
2021-01-29 11:30:00,61.13,61.13,60.82,60.88,20664.0,51.7276,51.7276,51.4653,51.5161,20664.0
2021-01-29 11:35:00,60.83,61.06,60.82,61.06,39529.5,51.4738,51.6684,51.4653,51.6684,39529.5
2021-01-29 11:40:00,61.02,61.05,60.87,60.89,11119.5,51.6345,51.6599,51.5076,51.5245,11119.5
2021-01-29 11:45:00,60.85,60.93,60.81,60.87,24664.5,51.4907,51.5584,51.4568,51.5076,24664.5
2021-01-29 11:50:00,60.89,60.91,60.73,60.74,15264.0,51.5245,51.5415,51.3891,51.3976,15264.0
2021-01-29 11:55:00,60.77,60.96,60.77,60.92,20497.5,51.423,51.5838,51.423,51.5499,20497.5
2021-01-29 12:00:00,60.89,60.95,60.81,60.95,16770.0,51.5245,51.5753,51.4568,51.5753,16770.0
2021-01-29 12:05:00,60.95,60.98,60.87,60.98,18048.0,51.5753,51.6007,51.5076,51.6007,18048.0
2021-01-29 12:10:00,60.96,60.97,60.84,60.86,15178.5,51.5838,51.5922,51.4822,51.4991,15178.5
2021-01-29 12:15:00,60.84,60.84,60.73,60.77,45562.5,51.4822,51.4822,51.3891,51.423,45562.5
2021-01-29 12:20:00,60.76,60.77,60.57,60.57,55560.0,51.4145,51.423,51.2538,51.2538,55560.0
2021-01-29 12:25:00,60.57,60.63,60.52,60.58,21022.5,51.2538,51.3045,51.2114,51.2622,21022.5
2021-01-29 12:30:00,60.57,60.61,60.43,60.43,17554.5,51.2538,51.2876,51.1353,51.1353,17554.5
2021-01-29 12:35:00,60.45,60.47,60.21,60.35,22411.5,51.1522,51.1691,50.9491,51.0676,22411.5
2021-01-29 12:40:00,60.37,60.46,60.23,60.23,15859.5,51.0845,51.1607,50.966,50.966,15859.5
2021-01-29 12:45:00,60.21,60.25,59.89,59.93,45984.0,50.9491,50.983,50.6783,50.7122,45984.0
2021-01-29 12:50:00,59.93,60.1,59.93,60.06,102037.5,50.7122,50.856,50.7122,50.8222,102037.5
2021-01-29 12:55:00,60.07,60.14,59.83,59.86,55846.5,50.8307,50.8899,50.6276,50.653,55846.5
2021-01-29 13:00:00,59.83,60.09,59.79,59.95,21714.0,50.6276,50.8476,50.5937,50.7291,21714.0
2021-01-29 13:05:00,59.94,59.94,59.83,59.93,8937.0,50.7207,50.7207,50.6276,50.7122,8937.0
2021-01-29 13:10:00,59.92,59.96,59.82,59.96,21316.5,50.7037,50.7376,50.6191,50.7376,21316.5
2021-01-29 13:15:00,59.97,59.99,59.85,59.93,22657.5,50.746,50.763,50.6445,50.7122,22657.5
2021-01-29 13:20:00,59.96,60.05,59.93,60.05,31014.0,50.7376,50.8137,50.7122,50.8137,31014.0
2021-01-29 13:25:00,60.01,60.57,60.01,60.55,23263.5,50.7799,51.2538,50.7799,51.2368,23263.5
2021-01-29 13:30:00,60.49,60.55,60.35,60.44,57885.0,51.1861,51.2368,51.0676,51.1437,57885.0
2021-01-29 13:35:00,60.44,60.44,60.27,60.3,10501.5,51.1437,51.1437,50.9999,51.0253,10501.5
2021-01-29 13:40:00,60.34,60.41,60.26,60.35,10567.5,51.0591,51.1184,50.9914,51.0676,10567.5
2021-01-29 13:45:00,60.39,60.47,60.34,60.37,9819.0,51.1014,51.1691,51.0591,51.0845,9819.0
2021-01-29 13:50:00,60.45,60.51,60.39,60.51,17257.5,51.1522,51.203,51.1014,51.203,17257.5
2021-01-29 13:55:00,60.47,60.51,60.35,60.47,17439.0,51.1691,51.203,51.0676,51.1691,17439.0
2021-01-29 14:00:00,60.46,60.47,60.34,60.42,21562.5,51.1607,51.1691,51.0591,51.1268,21562.5
2021-01-29 14:05:00,60.43,60.58,60.4,60.49,13218.0,51.1353,51.2622,51.1099,51.1861,13218.0
2021-01-29 14:10:00,60.53,60.56,60.45,60.53,9106.5,51.2199,51.2453,51.1522,51.2199,9106.5
2021-01-29 14:15:00,60.54,60.68,60.51,60.65,23200.5,51.2284,51.3468,51.203,51.3214,23200.5
2021-01-29 14:20:00,60.66,60.7,60.57,60.7,13771.5,51.3299,51.3638,51.2538,51.3638,13771.5
2021-01-29 14:25:00,60.69,60.74,60.64,60.65,8760.0,51.3553,51.3976,51.313,51.3214,8760.0
2021-01-29 14:30:00,60.59,60.59,60.39,60.44,12532.5,51.2707,51.2707,51.1014,51.1437,12532.5
2021-01-29 14:35:00,60.45,60.66,60.43,60.51,22311.0,51.1522,51.3299,51.1353,51.203,22311.0
2021-01-29 14:40:00,60.51,60.53,60.32,60.46,9252.0,51.203,51.2199,51.0422,51.1607,9252.0
2021-01-29 14:45:00,60.46,60.55,60.45,60.5,9615.0,51.1607,51.2368,51.1522,51.1945,9615.0
2021-01-29 14:50:00,60.54,60.63,60.5,60.51,18285.0,51.2284,51.3045,51.1945,51.203,18285.0
2021-01-29 14:55:00,60.51,60.75,60.51,60.69,13707.0,51.203,51.4061,51.203,51.3553,13707.0
2021-01-29 15:00:00,60.74,61.02,60.74,61.01,24877.5,51.3976,51.6345,51.3976,51.6261,24877.5
2021-01-29 15:05:00,61.01,61.09,60.95,61.05,28074.0,51.6261,51.6938,51.5753,51.6599,28074.0
2021-01-29 15:10:00,61.06,61.27,61.06,61.18,25327.5,51.6684,51.8461,51.6684,51.7699,25327.5
2021-01-29 15:15:00,61.17,61.22,61.13,61.22,24550.5,51.7615,51.8038,51.7276,51.8038,24550.5
2021-01-29 15:20:00,61.22,61.3,61.09,61.16,30864.0,51.8038,51.8715,51.6938,51.753,30864.0
2021-01-29 15:25:00,61.17,61.17,61.05,61.05,36808.5,51.7615,51.7615,51.6599,51.6599,36808.5
2021-01-29 15:30:00,61.05,61.19,61.03,61.12,27315.0,51.6599,51.7784,51.643,51.7192,27315.0
2021-01-29 15:35:00,61.13,61.15,61.01,61.01,43687.5,51.7276,51.7445,51.6261,51.6261,43687.5
2021-01-29 15:40:00,61.0,61.07,60.91,60.93,52800.0,51.6176,51.6768,51.5415,51.5584,52800.0
2021-01-29 15:45:00,60.95,60.99,60.84,60.95,81766.5,51.5753,51.6092,51.4822,51.5753,81766.5
2021-01-29 15:50:00,60.93,61.18,60.83,61.01,144663.0,51.5584,51.7699,51.4738,51.6261,144663.0
2021-01-29 15:55:00,60.89,61.11,60.75,60.79,270658.5,51.5245,51.7107,51.4061,51.4399,270658.5
2021-02-01 09:30:00,61.23,61.42,60.68,60.79,64665.0,51.8122,51.973,51.3468,51.4399,64665.0
2021-02-01 09:35:00,60.68,60.96,60.67,60.76,38566.5,51.3468,51.5838,51.3384,51.4145,38566.5
2021-02-01 09:40:00,60.81,60.97,60.71,60.9,21781.5,51.4568,51.5922,51.3722,51.533,21781.5
2021-02-01 09:45:00,60.84,60.88,60.43,60.49,31074.0,51.4822,51.5161,51.1353,51.1861,31074.0
2021-02-01 09:50:00,60.45,60.61,60.37,60.5,40443.0,51.1522,51.2876,51.0845,51.1945,40443.0
2021-02-01 09:55:00,60.51,60.83,60.45,60.81,36748.5,51.203,51.4738,51.1522,51.4568,36748.5
2021-02-01 10:00:00,60.75,60.89,60.63,60.82,22804.5,51.4061,51.5245,51.3045,51.4653,22804.5
2021-02-01 10:05:00,60.82,60.87,60.74,60.78,29109.0,51.4653,51.5076,51.3976,51.4315,29109.0
2021-02-01 10:10:00,60.81,60.91,60.7,60.85,25692.0,51.4568,51.5415,51.3638,51.4907,25692.0
2021-02-01 10:15:00,60.9,61.18,60.9,61.18,24378.0,51.533,51.7699,51.533,51.7699,24378.0
2021-02-01 10:20:00,61.19,61.35,61.14,61.25,39321.0,51.7784,51.9138,51.7361,51.8292,39321.0
2021-02-01 10:25:00,61.25,61.26,61.07,61.09,22105.5,51.8292,51.8376,51.6768,51.6938,22105.5
2021-02-01 10:30:00,61.1,61.15,61.0,61.05,19557.0,51.7022,51.7445,51.6176,51.6599,19557.0
2021-02-01 10:35:00,61.03,61.07,60.85,60.85,32589.0,51.643,51.6768,51.4907,51.4907,32589.0
2021-02-01 10:40:00,60.83,60.83,60.65,60.68,43399.5,51.4738,51.4738,51.3214,51.3468,43399.5
2021-02-01 10:45:00,60.69,60.73,60.57,60.7,15330.0,51.3553,51.3891,51.2538,51.3638,15330.0
2021-02-01 10:50:00,60.7,60.81,60.68,60.73,29383.5,51.3638,51.4568,51.3468,51.3891,29383.5
2021-02-01 10:55:00,60.75,60.76,60.57,60.65,43657.5,51.4061,51.4145,51.2538,51.3214,43657.5
2021-02-01 11:00:00,60.65,60.68,60.56,60.59,27100.5,51.3214,51.3468,51.2453,51.2707,27100.5
2021-02-01 11:05:00,60.59,60.83,60.57,60.79,14343.0,51.2707,51.4738,51.2538,51.4399,14343.0
2021-02-01 11:10:00,60.79,60.93,60.75,60.83,29146.5,51.4399,51.5584,51.4061,51.4738,29146.5
2021-02-01 11:15:00,60.81,60.89,60.79,60.84,11382.0,51.4568,51.5245,51.4399,51.4822,11382.0
2021-02-01 11:20:00,60.86,61.07,60.85,61.03,12180.0,51.4991,51.6768,51.4907,51.643,12180.0
2021-02-01 11:25:00,61.02,61.13,61.01,61.01,17064.0,51.6345,51.7276,51.6261,51.6261,17064.0
2021-02-01 11:30:00,61.09,61.21,61.05,61.19,28897.5,51.6938,51.7953,51.6599,51.7784,28897.5
2021-02-01 11:35:00,61.18,61.24,61.17,61.24,14559.0,51.7699,51.8207,51.7615,51.8207,14559.0
2021-02-01 11:40:00,61.23,61.45,61.23,61.37,32404.5,51.8122,51.9984,51.8122,51.9307,32404.5
2021-02-01 11:45:00,61.42,61.44,61.32,61.36,14155.5,51.973,51.9899,51.8884,51.9222,14155.5
2021-02-01 11:50:00,61.37,61.39,61.27,61.3,22990.5,51.9307,51.9476,51.8461,51.8715,22990.5
2021-02-01 11:55:00,61.29,61.33,61.15,61.15,19896.0,51.863,51.8969,51.7445,51.7445,19896.0
2021-02-01 12:00:00,61.18,61.28,61.16,61.21,12670.5,51.7699,51.8545,51.753,51.7953,12670.5
2021-02-01 12:05:00,61.19,61.27,61.19,61.23,17175.0,51.7784,51.8461,51.7784,51.8122,17175.0
2021-02-01 12:10:00,61.21,61.26,61.19,61.25,24883.5,51.7953,51.8376,51.7784,51.8292,24883.5
2021-02-01 12:15:00,61.21,61.29,61.17,61.19,60433.5,51.7953,51.863,51.7615,51.7784,60433.5
2021-02-01 12:20:00,61.19,61.19,61.07,61.12,21754.5,51.7784,51.7784,51.6768,51.7192,21754.5
2021-02-01 12:25:00,61.15,61.18,61.08,61.09,22797.0,51.7445,51.7699,51.6853,51.6938,22797.0
2021-02-01 12:30:00,61.09,61.16,61.05,61.09,15076.5,51.6938,51.753,51.6599,51.6938,15076.5
2021-02-01 12:35:00,61.09,61.09,61.01,61.05,11301.0,51.6938,51.6938,51.6261,51.6599,11301.0
2021-02-01 12:40:00,61.06,61.06,61.0,61.01,35199.0,51.6684,51.6684,51.6176,51.6261,35199.0
2021-02-01 12:45:00,61.0,61.02,60.89,60.89,20737.5,51.6176,51.6345,51.5245,51.5245,20737.5
2021-02-01 12:50:00,60.91,60.92,60.87,60.87,5700.0,51.5415,51.5499,51.5076,51.5076,5700.0
2021-02-01 12:55:00,60.87,60.93,60.82,60.9,18166.5,51.5076,51.5584,51.4653,51.533,18166.5
2021-02-01 13:00:00,60.91,60.96,60.77,60.83,11938.5,51.5415,51.5838,51.423,51.4738,11938.5
2021-02-01 13:05:00,60.8,60.8,60.58,60.66,11824.5,51.4484,51.4484,51.2622,51.3299,11824.5
2021-02-01 13:10:00,60.69,60.77,60.69,60.69,17395.5,51.3553,51.423,51.3553,51.3553,17395.5
2021-02-01 13:15:00,60.67,60.72,60.65,60.71,10678.5,51.3384,51.3807,51.3214,51.3722,10678.5
2021-02-01 13:20:00,60.7,60.77,60.69,60.72,13239.0,51.3638,51.423,51.3553,51.3807,13239.0
2021-02-01 13:25:00,60.7,60.73,60.67,60.68,16843.5,51.3638,51.3891,51.3384,51.3468,16843.5
2021-02-01 13:30:00,60.7,60.78,60.69,60.7,18265.5,51.3638,51.4315,51.3553,51.3638,18265.5
2021-02-01 13:35:00,60.7,60.73,60.65,60.67,29325.0,51.3638,51.3891,51.3214,51.3384,29325.0
2021-02-01 13:40:00,60.69,60.7,60.58,60.58,9190.5,51.3553,51.3638,51.2622,51.2622,9190.5
2021-02-01 13:45:00,60.61,60.61,60.55,60.57,11280.0,51.2876,51.2876,51.2368,51.2538,11280.0
2021-02-01 13:50:00,60.58,60.69,60.57,60.67,10707.0,51.2622,51.3553,51.2538,51.3384,10707.0
2021-02-01 13:55:00,60.69,60.69,60.61,60.61,19977.0,51.3553,51.3553,51.2876,51.2876,19977.0
2021-02-01 14:00:00,60.61,60.67,60.57,60.67,9075.0,51.2876,51.3384,51.2538,51.3384,9075.0
2021-02-01 14:05:00,60.67,60.71,60.57,60.6,13399.5,51.3384,51.3722,51.2538,51.2791,13399.5
2021-02-01 14:10:00,60.6,60.71,60.59,60.7,8946.0,51.2791,51.3722,51.2707,51.3638,8946.0
2021-02-01 14:15:00,60.71,60.78,60.71,60.76,16539.0,51.3722,51.4315,51.3722,51.4145,16539.0
2021-02-01 14:20:00,60.76,60.81,60.73,60.77,18019.5,51.4145,51.4568,51.3891,51.423,18019.5
2021-02-01 14:25:00,60.8,60.85,60.79,60.83,13801.5,51.4484,51.4907,51.4399,51.4738,13801.5
2021-02-01 14:30:00,60.85,60.93,60.79,60.9,20616.0,51.4907,51.5584,51.4399,51.533,20616.0
2021-02-01 14:35:00,60.92,60.92,60.83,60.84,17541.0,51.5499,51.5499,51.4738,51.4822,17541.0
2021-02-01 14:40:00,60.83,60.91,60.83,60.9,14512.5,51.4738,51.5415,51.4738,51.533,14512.5
2021-02-01 14:45:00,60.89,60.9,60.85,60.87,15109.5,51.5245,51.533,51.4907,51.5076,15109.5
2021-02-01 14:50:00,60.85,60.91,60.85,60.91,9397.5,51.4907,51.5415,51.4907,51.5415,9397.5
2021-02-01 14:55:00,60.89,60.96,60.89,60.91,19653.0,51.5245,51.5838,51.5245,51.5415,19653.0
2021-02-01 15:00:00,60.91,60.99,60.89,60.97,10390.5,51.5415,51.6092,51.5245,51.5922,10390.5
2021-02-01 15:05:00,60.95,60.99,60.9,60.99,21555.0,51.5753,51.6092,51.533,51.6092,21555.0
2021-02-01 15:10:00,60.99,61.03,60.92,61.03,17202.0,51.6092,51.643,51.5499,51.643,17202.0
2021-02-01 15:15:00,61.03,61.06,61.01,61.05,21033.0,51.643,51.6684,51.6261,51.6599,21033.0
2021-02-01 15:20:00,61.06,61.07,60.97,60.97,26712.0,51.6684,51.6768,51.5922,51.5922,26712.0
2021-02-01 15:25:00,60.97,61.01,60.95,60.97,26055.0,51.5922,51.6261,51.5753,51.5922,26055.0
2021-02-01 15:30:00,60.97,60.99,60.8,60.9,28194.0,51.5922,51.6092,51.4484,51.533,28194.0
2021-02-01 15:35:00,60.9,60.96,60.87,60.89,33310.5,51.533,51.5838,51.5076,51.5245,33310.5
2021-02-01 15:40:00,60.89,60.95,60.83,60.91,30988.5,51.5245,51.5753,51.4738,51.5415,30988.5
2021-02-01 15:45:00,60.91,60.91,60.79,60.81,24114.0,51.5415,51.5415,51.4399,51.4568,24114.0
2021-02-01 15:50:00,60.8,60.96,60.69,60.93,59586.0,51.4484,51.5838,51.3553,51.5584,59586.0
2021-02-01 15:55:00,60.91,60.92,60.78,60.82,123612.0,51.5415,51.5499,51.4315,51.4653,123612.0
2021-02-02 09:30:00,61.5,61.53,60.82,61.14,85767.0,52.0407,52.0661,51.4653,51.7361,85767.0
2021-02-02 09:35:00,61.14,61.16,60.09,60.4,50752.5,51.7361,51.753,50.8476,51.1099,50752.5
2021-02-02 09:40:00,60.45,60.6,60.19,60.23,30285.0,51.1522,51.2791,50.9322,50.966,30285.0
2021-02-02 09:45:00,60.23,60.41,60.03,60.35,42502.5,50.966,51.1184,50.7968,51.0676,42502.5
2021-02-02 09:50:00,60.39,60.57,60.26,60.53,30252.0,51.1014,51.2538,50.9914,51.2199,30252.0
2021-02-02 09:55:00,60.51,60.53,60.33,60.49,25923.0,51.203,51.2199,51.0507,51.1861,25923.0
2021-02-02 10:00:00,60.45,60.81,60.44,60.62,27708.0,51.1522,51.4568,51.1437,51.2961,27708.0
2021-02-02 10:05:00,60.67,60.75,60.62,60.73,24679.5,51.3384,51.4061,51.2961,51.3891,24679.5
2021-02-02 10:10:00,60.73,60.73,60.57,60.65,18867.0,51.3891,51.3891,51.2538,51.3214,18867.0
2021-02-02 10:15:00,60.73,61.09,60.7,61.0,22857.0,51.3891,51.6938,51.3638,51.6176,22857.0
2021-02-02 10:20:00,60.99,61.04,60.79,60.79,45411.0,51.6092,51.6515,51.4399,51.4399,45411.0
2021-02-02 10:25:00,60.75,60.82,60.45,60.49,36840.0,51.4061,51.4653,51.1522,51.1861,36840.0
2021-02-02 10:30:00,60.54,60.57,60.35,60.4,77421.0,51.2284,51.2538,51.0676,51.1099,77421.0
2021-02-02 10:35:00,60.37,60.59,60.37,60.53,22410.0,51.0845,51.2707,51.0845,51.2199,22410.0
2021-02-02 10:40:00,60.53,60.67,60.51,60.51,8349.0,51.2199,51.3384,51.203,51.203,8349.0
2021-02-02 10:45:00,60.59,60.76,60.47,60.76,190584.0,51.2707,51.4145,51.1691,51.4145,190584.0
2021-02-02 10:50:00,60.75,60.92,60.73,60.85,13002.0,51.4061,51.5499,51.3891,51.4907,13002.0
2021-02-02 10:55:00,60.89,61.12,60.88,61.11,9124.5,51.5245,51.7192,51.5161,51.7107,9124.5
2021-02-02 11:00:00,61.09,61.13,60.92,61.13,50769.0,51.6938,51.7276,51.5499,51.7276,50769.0
2021-02-02 11:05:00,61.11,61.11,60.96,61.07,17266.5,51.7107,51.7107,51.5838,51.6768,17266.5
2021-02-02 11:10:00,61.11,61.18,61.03,61.05,5313.0,51.7107,51.7699,51.643,51.6599,5313.0
2021-02-02 11:15:00,61.03,61.13,61.0,61.11,87781.5,51.643,51.7276,51.6176,51.7107,87781.5
2021-02-02 11:20:00,61.18,61.18,61.07,61.17,8383.5,51.7699,51.7699,51.6768,51.7615,8383.5
2021-02-02 11:25:00,61.15,61.15,60.99,61.1,7486.5,51.7445,51.7445,51.6092,51.7022,7486.5
2021-02-02 11:30:00,61.14,61.39,61.13,61.38,19330.5,51.7361,51.9476,51.7276,51.9392,19330.5
2021-02-02 11:35:00,61.35,61.49,61.34,61.41,30780.0,51.9138,52.0322,51.9053,51.9646,30780.0
2021-02-02 11:40:00,61.41,61.41,61.29,61.29,14578.5,51.9646,51.9646,51.863,51.863,14578.5
2021-02-02 11:45:00,61.29,61.3,61.21,61.22,14164.5,51.863,51.8715,51.7953,51.8038,14164.5
2021-02-02 11:50:00,61.23,61.25,61.15,61.18,7482.0,51.8122,51.8292,51.7445,51.7699,7482.0
2021-02-02 11:55:00,61.25,61.25,61.18,61.25,8686.5,51.8292,51.8292,51.7699,51.8292,8686.5
2021-02-02 12:00:00,61.28,61.35,61.27,61.29,31434.0,51.8545,51.9138,51.8461,51.863,31434.0
2021-02-02 12:05:00,61.31,61.33,61.23,61.3,12078.0,51.8799,51.8969,51.8122,51.8715,12078.0
2021-02-02 12:10:00,61.29,61.37,61.27,61.33,23244.0,51.863,51.9307,51.8461,51.8969,23244.0
2021-02-02 12:15:00,61.35,61.35,61.19,61.19,28507.5,51.9138,51.9138,51.7784,51.7784,28507.5
2021-02-02 12:20:00,61.17,61.17,60.97,60.97,19360.5,51.7615,51.7615,51.5922,51.5922,19360.5
2021-02-02 12:25:00,60.98,61.0,60.89,60.9,14935.5,51.6007,51.6176,51.5245,51.533,14935.5
2021-02-02 12:30:00,60.9,61.07,60.9,60.99,16108.5,51.533,51.6768,51.533,51.6092,16108.5
2021-02-02 12:35:00,61.02,61.18,61.02,61.13,9508.5,51.6345,51.7699,51.6345,51.7276,9508.5
2021-02-02 12:40:00,61.13,61.15,61.01,61.01,15759.0,51.7276,51.7445,51.6261,51.6261,15759.0
2021-02-02 12:45:00,61.04,61.05,60.97,61.03,15183.0,51.6515,51.6599,51.5922,51.643,15183.0
2021-02-02 12:50:00,61.05,61.08,61.02,61.03,7012.5,51.6599,51.6853,51.6345,51.643,7012.5
2021-02-02 12:55:00,61.03,61.13,61.02,61.06,12646.5,51.643,51.7276,51.6345,51.6684,12646.5
2021-02-02 13:00:00,61.07,61.17,61.07,61.15,34195.5,51.6768,51.7615,51.6768,51.7445,34195.5
2021-02-02 13:05:00,61.15,61.16,61.05,61.09,14862.0,51.7445,51.753,51.6599,51.6938,14862.0
2021-02-02 13:10:00,61.09,61.12,61.02,61.05,10798.5,51.6938,51.7192,51.6345,51.6599,10798.5
2021-02-02 13:15:00,61.04,61.05,60.97,61.04,11740.5,51.6515,51.6599,51.5922,51.6515,11740.5
2021-02-02 13:20:00,61.01,61.06,60.97,60.97,12366.0,51.6261,51.6684,51.5922,51.5922,12366.0
2021-02-02 13:25:00,60.96,60.98,60.91,60.91,7207.5,51.5838,51.6007,51.5415,51.5415,7207.5
2021-02-02 13:30:00,60.91,60.91,60.81,60.89,10195.5,51.5415,51.5415,51.4568,51.5245,10195.5
2021-02-02 13:35:00,60.88,60.98,60.85,60.95,49017.0,51.5161,51.6007,51.4907,51.5753,49017.0
2021-02-02 13:40:00,60.95,61.01,60.93,60.95,17892.0,51.5753,51.6261,51.5584,51.5753,17892.0
2021-02-02 13:45:00,60.95,61.02,60.9,60.9,9286.5,51.5753,51.6345,51.533,51.533,9286.5
2021-02-02 13:50:00,60.86,60.89,60.79,60.81,14827.5,51.4991,51.5245,51.4399,51.4568,14827.5
2021-02-02 13:55:00,60.81,60.94,60.81,60.94,27705.0,51.4568,51.5668,51.4568,51.5668,27705.0
2021-02-02 14:00:00,60.92,60.97,60.9,60.9,6207.0,51.5499,51.5922,51.533,51.533,6207.0
2021-02-02 14:05:00,60.88,60.91,60.86,60.91,11061.0,51.5161,51.5415,51.4991,51.5415,11061.0
2021-02-02 14:10:00,60.92,60.95,60.89,60.91,10362.0,51.5499,51.5753,51.5245,51.5415,10362.0
2021-02-02 14:15:00,60.9,61.03,60.9,61.01,29919.0,51.533,51.643,51.533,51.6261,29919.0
2021-02-02 14:20:00,61.03,61.17,60.99,61.14,14658.0,51.643,51.7615,51.6092,51.7361,14658.0
2021-02-02 14:25:00,61.17,61.17,61.09,61.12,11776.5,51.7615,51.7615,51.6938,51.7192,11776.5
2021-02-02 14:30:00,61.13,61.18,61.07,61.15,11725.5,51.7276,51.7699,51.6768,51.7445,11725.5
2021-02-02 14:35:00,61.15,61.18,61.11,61.17,12180.0,51.7445,51.7699,51.7107,51.7615,12180.0
2021-02-02 14:40:00,61.17,61.19,61.13,61.15,10686.0,51.7615,51.7784,51.7276,51.7445,10686.0
2021-02-02 14:45:00,61.16,61.23,61.16,61.21,14269.5,51.753,51.8122,51.753,51.7953,14269.5
2021-02-02 14:50:00,61.21,61.24,61.2,61.21,7356.0,51.7953,51.8207,51.7869,51.7953,7356.0
2021-02-02 14:55:00,61.21,61.27,61.2,61.25,12286.5,51.7953,51.8461,51.7869,51.8292,12286.5
2021-02-02 15:00:00,61.26,61.31,61.21,61.31,21990.0,51.8376,51.8799,51.7953,51.8799,21990.0
2021-02-02 15:05:00,61.32,61.44,61.29,61.44,17247.0,51.8884,51.9899,51.863,51.9899,17247.0
2021-02-02 15:10:00,61.43,61.5,61.41,61.47,27175.5,51.9815,52.0407,51.9646,52.0153,27175.5
2021-02-02 15:15:00,61.46,61.53,61.43,61.45,22420.5,52.0069,52.0661,51.9815,51.9984,22420.5
2021-02-02 15:20:00,61.47,61.51,61.42,61.47,22803.0,52.0153,52.0492,51.973,52.0153,22803.0
2021-02-02 15:25:00,61.47,61.55,61.47,61.48,27835.5,52.0153,52.083,52.0153,52.0238,27835.5
2021-02-02 15:30:00,61.45,61.51,61.45,61.45,37776.0,51.9984,52.0492,51.9984,51.9984,37776.0
2021-02-02 15:35:00,61.45,61.47,61.37,61.43,34585.5,51.9984,52.0153,51.9307,51.9815,34585.5
2021-02-02 15:40:00,61.45,61.49,61.39,61.39,38272.5,51.9984,52.0322,51.9476,51.9476,38272.5
2021-02-02 15:45:00,61.4,61.4,61.27,61.39,39402.0,51.9561,51.9561,51.8461,51.9476,39402.0
2021-02-02 15:50:00,61.41,61.45,61.31,61.33,78688.5,51.9646,51.9984,51.8799,51.8969,78688.5
2021-02-02 15:55:00,61.35,61.36,61.24,61.3,129838.5,51.9138,51.9222,51.8207,51.8715,129838.5
2021-02-03 09:30:00,62.0,62.25,61.74,61.8,121534.5,52.4638,52.6754,52.2438,52.2946,121534.5
2021-02-03 09:35:00,61.83,61.87,61.49,61.82,29514.0,52.32,52.3538,52.0322,52.3115,29514.0
2021-02-03 09:40:00,61.85,61.94,61.67,61.77,16636.5,52.3369,52.413,52.1846,52.2692,16636.5
2021-02-03 09:45:00,61.71,62.17,61.71,61.98,26163.0,52.2184,52.6077,52.2184,52.4469,26163.0
2021-02-03 09:50:00,61.93,62.37,61.87,62.15,108097.5,52.4046,52.7769,52.3538,52.5907,108097.5
2021-02-03 09:55:00,62.15,62.21,62.05,62.13,33451.5,52.5907,52.6415,52.5061,52.5738,33451.5
2021-02-03 10:00:00,62.19,62.33,61.89,61.97,29730.0,52.6246,52.743,52.3707,52.4384,29730.0
2021-02-03 10:05:00,61.93,62.15,61.89,62.15,23176.5,52.4046,52.5907,52.3707,52.5907,23176.5
2021-02-03 10:10:00,62.15,62.15,61.72,61.72,32277.0,52.5907,52.5907,52.2269,52.2269,32277.0
2021-02-03 10:15:00,61.74,61.95,61.74,61.91,8839.5,52.2438,52.4215,52.2438,52.3876,8839.5
2021-02-03 10:20:00,61.95,62.01,61.9,62.0,16441.5,52.4215,52.4723,52.3792,52.4638,16441.5
2021-02-03 10:25:00,61.99,62.02,61.76,61.79,36235.5,52.4553,52.4807,52.2607,52.2861,36235.5
2021-02-03 10:30:00,61.83,61.91,61.75,61.91,18621.0,52.32,52.3876,52.2523,52.3876,18621.0
2021-02-03 10:35:00,61.92,61.92,61.79,61.85,47409.0,52.3961,52.3961,52.2861,52.3369,47409.0
2021-02-03 10:40:00,61.86,62.18,61.79,62.18,75339.0,52.3453,52.6161,52.2861,52.6161,75339.0
2021-02-03 10:45:00,62.16,62.85,62.13,62.81,121239.0,52.5992,53.1831,52.5738,53.1492,121239.0
2021-02-03 10:50:00,62.85,63.31,62.62,62.84,215455.5,53.1831,53.5723,52.9884,53.1746,215455.5
2021-02-03 10:55:00,62.83,62.87,62.7,62.7,18285.0,53.1661,53.2,53.0561,53.0561,18285.0
2021-02-03 11:00:00,62.7,62.76,62.63,62.73,48249.0,53.0561,53.1069,52.9969,53.0815,48249.0
2021-02-03 11:05:00,62.74,62.74,62.53,62.53,19401.0,53.09,53.09,52.9123,52.9123,19401.0
2021-02-03 11:10:00,62.51,62.51,62.32,62.45,13701.0,52.8954,52.8954,52.7346,52.8446,13701.0
2021-02-03 11:15:00,62.41,62.81,62.36,62.8,36007.5,52.8107,53.1492,52.7684,53.1408,36007.5
2021-02-03 11:20:00,62.83,63.11,62.83,63.04,80869.5,53.1661,53.4031,53.1661,53.3438,80869.5
2021-02-03 11:25:00,63.04,63.34,63.01,63.17,78048.0,53.3438,53.5977,53.3185,53.4538,78048.0
2021-02-03 11:30:00,63.23,63.34,63.11,63.2,34749.0,53.5046,53.5977,53.4031,53.4792,34749.0
2021-02-03 11:35:00,63.19,63.42,63.19,63.3,67992.0,53.4708,53.6654,53.4708,53.5639,67992.0
2021-02-03 11:40:00,63.26,63.37,63.07,63.32,42781.5,53.53,53.6231,53.3692,53.5808,42781.5
2021-02-03 11:45:00,63.32,63.5,63.27,63.47,27345.0,53.5808,53.7331,53.5385,53.7077,27345.0
2021-02-03 11:50:00,63.45,63.69,63.43,63.69,45126.0,53.6908,53.8939,53.6739,53.8939,45126.0
2021-02-03 11:55:00,63.69,63.81,63.53,63.53,60894.0,53.8939,53.9954,53.7585,53.7585,60894.0
2021-02-03 12:00:00,63.54,63.58,63.33,63.47,31870.5,53.7669,53.8008,53.5892,53.7077,31870.5
2021-02-03 12:05:00,63.47,63.51,63.36,63.49,40215.0,53.7077,53.7416,53.6146,53.7246,40215.0
2021-02-03 12:10:00,63.48,63.51,63.37,63.41,53491.5,53.7162,53.7416,53.6231,53.6569,53491.5
2021-02-03 12:15:00,63.41,63.42,63.33,63.35,40563.0,53.6569,53.6654,53.5892,53.6062,40563.0
2021-02-03 12:20:00,63.33,63.37,63.27,63.29,25801.5,53.5892,53.6231,53.5385,53.5554,25801.5
2021-02-03 12:25:00,63.33,63.61,63.29,63.61,26688.0,53.5892,53.8262,53.5554,53.8262,26688.0
2021-02-03 12:30:00,63.55,63.55,63.27,63.27,19726.5,53.7754,53.7754,53.5385,53.5385,19726.5
2021-02-03 12:35:00,63.27,63.29,63.17,63.29,23292.0,53.5385,53.5554,53.4538,53.5554,23292.0
2021-02-03 12:40:00,63.27,63.31,63.2,63.27,15010.5,53.5385,53.5723,53.4792,53.5385,15010.5
2021-02-03 12:45:00,63.24,63.26,63.21,63.23,6934.5,53.5131,53.53,53.4877,53.5046,6934.5
2021-02-03 12:50:00,63.25,63.52,63.25,63.34,55764.0,53.5215,53.75,53.5215,53.5977,55764.0
2021-02-03 12:55:00,63.35,63.41,63.33,63.36,16636.5,53.6062,53.6569,53.5892,53.6146,16636.5
2021-02-03 13:00:00,63.37,63.37,63.21,63.23,16353.0,53.6231,53.6231,53.4877,53.5046,16353.0
2021-02-03 13:05:00,63.26,63.33,63.23,63.29,17556.0,53.53,53.5892,53.5046,53.5554,17556.0
2021-02-03 13:10:00,63.25,63.43,63.25,63.43,29461.5,53.5215,53.6739,53.5215,53.6739,29461.5
2021-02-03 13:15:00,63.43,63.55,63.42,63.47,33196.5,53.6739,53.7754,53.6654,53.7077,33196.5
2021-02-03 13:20:00,63.49,63.63,63.47,63.6,26022.0,53.7246,53.8431,53.7077,53.8177,26022.0
2021-02-03 13:25:00,63.63,63.72,63.57,63.6,42969.0,53.8431,53.9193,53.7923,53.8177,42969.0
2021-02-03 13:30:00,63.59,63.63,63.56,63.6,23440.5,53.8092,53.8431,53.7839,53.8177,23440.5
2021-02-03 13:35:00,63.59,63.73,63.58,63.72,39754.5,53.8092,53.9277,53.8008,53.9193,39754.5
2021-02-03 13:40:00,63.72,63.79,63.71,63.75,19747.5,53.9193,53.9785,53.9108,53.9446,19747.5
2021-02-03 13:45:00,63.79,63.79,63.68,63.68,21016.5,53.9785,53.9785,53.8854,53.8854,21016.5
2021-02-03 13:50:00,63.66,63.67,63.57,63.63,19504.5,53.8685,53.8769,53.7923,53.8431,19504.5
2021-02-03 13:55:00,63.62,63.67,63.59,63.63,16831.5,53.8346,53.8769,53.8092,53.8431,16831.5
2021-02-03 14:00:00,63.63,63.71,63.6,63.62,37834.5,53.8431,53.9108,53.8177,53.8346,37834.5
2021-02-03 14:05:00,63.64,63.65,63.61,63.62,6624.0,53.8516,53.86,53.8262,53.8346,6624.0
2021-02-03 14:10:00,63.62,63.78,63.59,63.77,57148.5,53.8346,53.97,53.8092,53.9616,57148.5
2021-02-03 14:15:00,63.77,63.79,63.69,63.7,12976.5,53.9616,53.9785,53.8939,53.9023,12976.5
2021-02-03 14:20:00,63.7,63.7,63.6,63.69,27768.0,53.9023,53.9023,53.8177,53.8939,27768.0
2021-02-03 14:25:00,63.69,63.75,63.63,63.65,19930.5,53.8939,53.9446,53.8431,53.86,19930.5
2021-02-03 14:30:00,63.63,63.69,63.6,63.65,43209.0,53.8431,53.8939,53.8177,53.86,43209.0
2021-02-03 14:35:00,63.67,63.74,63.61,63.66,33646.5,53.8769,53.9362,53.8262,53.8685,33646.5
2021-02-03 14:40:00,63.65,63.69,63.6,63.62,33270.0,53.86,53.8939,53.8177,53.8346,33270.0
2021-02-03 14:45:00,63.63,63.67,63.6,63.61,29623.5,53.8431,53.8769,53.8177,53.8262,29623.5
2021-02-03 14:50:00,63.61,63.62,63.5,63.62,37192.5,53.8262,53.8346,53.7331,53.8346,37192.5
2021-02-03 14:55:00,63.63,63.68,63.62,63.67,20016.0,53.8431,53.8854,53.8346,53.8769,20016.0
2021-02-03 15:00:00,63.67,63.67,63.56,63.57,47245.5,53.8769,53.8769,53.7839,53.7923,47245.5
2021-02-03 15:05:00,63.59,63.6,63.52,63.53,30522.0,53.8092,53.8177,53.75,53.7585,30522.0
2021-02-03 15:10:00,63.53,63.62,63.51,63.59,78142.5,53.7585,53.8346,53.7416,53.8092,78142.5
2021-02-03 15:15:00,63.6,63.69,63.59,63.69,29364.0,53.8177,53.8939,53.8092,53.8939,29364.0
2021-02-03 15:20:00,63.69,63.74,63.63,63.63,77296.5,53.8939,53.9362,53.8431,53.8431,77296.5
2021-02-03 15:25:00,63.65,63.69,63.61,63.69,42792.0,53.86,53.8939,53.8262,53.8939,42792.0
2021-02-03 15:30:00,63.69,64.0,63.68,63.97,137394.0,53.8939,54.1562,53.8854,54.1308,137394.0
2021-02-03 15:35:00,63.99,64.07,63.87,63.91,111228.0,54.1477,54.2154,54.0462,54.08,111228.0
2021-02-03 15:40:00,63.91,63.94,63.82,63.84,51946.5,54.08,54.1054,54.0039,54.0208,51946.5
2021-02-03 15:45:00,63.85,64.02,63.85,64.02,69390.0,54.0293,54.1731,54.0293,54.1731,69390.0
2021-02-03 15:50:00,64.02,64.02,63.86,63.95,122100.0,54.1731,54.1731,54.0377,54.1139,122100.0
2021-02-03 15:55:00,63.97,63.97,63.76,63.78,191404.5,54.1308,54.1308,53.9531,53.97,191404.5
2021-02-04 09:30:00,64.76,65.04,64.03,64.61,123357.0,54.7993,55.0362,54.1816,54.6724,123357.0
2021-02-04 09:35:00,64.56,64.63,63.87,64.62,53523.0,54.6301,54.6893,54.0462,54.6808,53523.0
2021-02-04 09:40:00,64.57,65.33,64.54,65.0,128836.5,54.6385,55.2816,54.6131,55.0024,128836.5
2021-02-04 09:45:00,65.03,65.16,64.63,64.98,64798.5,55.0278,55.1378,54.6893,54.9855,64798.5
2021-02-04 09:50:00,64.98,65.11,64.86,64.91,131452.5,54.9855,55.0955,54.8839,54.9262,131452.5
2021-02-04 09:55:00,64.91,64.98,64.67,64.74,61978.5,54.9262,54.9855,54.7231,54.7824,61978.5
2021-02-04 10:00:00,64.7,65.15,64.7,65.13,65935.5,54.7485,55.1293,54.7485,55.1124,65935.5
2021-02-04 10:05:00,65.13,65.25,65.02,65.09,39949.5,55.1124,55.2139,55.0193,55.0785,39949.5
2021-02-04 10:10:00,65.01,65.06,64.89,64.93,36546.0,55.0108,55.0531,54.9093,54.9431,36546.0
2021-02-04 10:15:00,64.91,65.05,64.9,65.01,24126.0,54.9262,55.0447,54.9178,55.0108,24126.0
2021-02-04 10:20:00,65.07,65.11,65.03,65.06,18255.0,55.0616,55.0955,55.0278,55.0531,18255.0
2021-02-04 10:25:00,65.09,65.09,64.98,65.01,22291.5,55.0785,55.0785,54.9855,55.0108,22291.5
2021-02-04 10:30:00,65.01,65.07,64.82,64.87,34702.5,55.0108,55.0616,54.8501,54.8924,34702.5
2021-02-04 10:35:00,64.87,65.0,64.85,64.98,22135.5,54.8924,55.0024,54.8754,54.9855,22135.5
2021-02-04 10:40:00,64.95,65.07,64.95,64.97,13311.0,54.9601,55.0616,54.9601,54.977,13311.0
2021-02-04 10:45:00,64.96,64.97,64.76,64.78,21700.5,54.9685,54.977,54.7993,54.8162,21700.5
2021-02-04 10:50:00,64.8,64.98,64.8,64.97,38073.0,54.8331,54.9855,54.8331,54.977,38073.0
2021-02-04 10:55:00,64.97,65.03,64.87,64.92,17596.5,54.977,55.0278,54.8924,54.9347,17596.5
2021-02-04 11:00:00,64.93,65.05,64.91,64.96,38701.5,54.9431,55.0447,54.9262,54.9685,38701.5
2021-02-04 11:05:00,64.96,65.02,64.87,64.89,23334.0,54.9685,55.0193,54.8924,54.9093,23334.0
2021-02-04 11:10:00,64.9,64.92,64.78,64.83,54627.0,54.9178,54.9347,54.8162,54.8585,54627.0
2021-02-04 11:15:00,64.84,65.04,64.84,65.01,20976.0,54.867,55.0362,54.867,55.0108,20976.0
2021-02-04 11:20:00,65.03,65.17,65.03,65.16,18456.0,55.0278,55.1462,55.0278,55.1378,18456.0
2021-02-04 11:25:00,65.17,65.17,65.05,65.11,11554.5,55.1462,55.1462,55.0447,55.0955,11554.5
2021-02-04 11:30:00,65.08,65.11,64.97,65.06,13915.5,55.0701,55.0955,54.977,55.0531,13915.5
2021-02-04 11:35:00,65.07,65.11,64.98,65.0,14106.0,55.0616,55.0955,54.9855,55.0024,14106.0
2021-02-04 11:40:00,65.0,65.02,64.95,64.97,16554.0,55.0024,55.0193,54.9601,54.977,16554.0
2021-02-04 11:45:00,64.97,65.21,64.96,65.18,20647.5,54.977,55.1801,54.9685,55.1547,20647.5
2021-02-04 11:50:00,65.19,65.25,65.11,65.13,42576.0,55.1632,55.2139,55.0955,55.1124,42576.0
2021-02-04 11:55:00,65.12,65.25,65.11,65.21,20356.5,55.1039,55.2139,55.0955,55.1801,20356.5
2021-02-04 12:00:00,65.22,65.23,65.16,65.19,14331.0,55.1885,55.197,55.1378,55.1632,14331.0
2021-02-04 12:05:00,65.2,65.2,64.91,64.93,20743.5,55.1716,55.1716,54.9262,54.9431,20743.5
2021-02-04 12:10:00,64.91,64.97,64.86,64.95,25603.5,54.9262,54.977,54.8839,54.9601,25603.5
2021-02-04 12:15:00,64.97,65.01,64.93,65.01,22764.0,54.977,55.0108,54.9431,55.0108,22764.0
2021-02-04 12:20:00,65.03,65.09,65.01,65.03,12438.0,55.0278,55.0785,55.0108,55.0278,12438.0
2021-02-04 12:25:00,65.04,65.11,64.99,65.1,6540.0,55.0362,55.0955,54.9939,55.087,6540.0
2021-02-04 12:30:00,65.1,65.17,65.05,65.13,22131.0,55.087,55.1462,55.0447,55.1124,22131.0
2021-02-04 12:35:00,65.13,65.19,65.06,65.07,11902.5,55.1124,55.1632,55.0531,55.0616,11902.5
2021-02-04 12:40:00,65.04,65.07,64.93,64.99,16911.0,55.0362,55.0616,54.9431,54.9939,16911.0
2021-02-04 12:45:00,65.0,65.09,65.0,65.06,8760.0,55.0024,55.0785,55.0024,55.0531,8760.0
2021-02-04 12:50:00,65.06,65.12,65.04,65.11,33201.0,55.0531,55.1039,55.0362,55.0955,33201.0
2021-02-04 12:55:00,65.13,65.14,65.04,65.07,23233.5,55.1124,55.1208,55.0362,55.0616,23233.5
2021-02-04 13:00:00,65.06,65.15,65.06,65.11,18177.0,55.0531,55.1293,55.0531,55.0955,18177.0
2021-02-04 13:05:00,65.09,65.12,65.03,65.03,24382.5,55.0785,55.1039,55.0278,55.0278,24382.5
2021-02-04 13:10:00,65.07,65.13,65.07,65.13,7800.0,55.0616,55.1124,55.0616,55.1124,7800.0
2021-02-04 13:15:00,65.13,65.14,65.04,65.06,12952.5,55.1124,55.1208,55.0362,55.0531,12952.5
2021-02-04 13:20:00,65.06,65.06,64.97,64.99,9832.5,55.0531,55.0531,54.977,54.9939,9832.5
2021-02-04 13:25:00,65.0,65.03,64.97,65.02,16186.5,55.0024,55.0278,54.977,55.0193,16186.5
2021-02-04 13:30:00,65.01,65.08,65.0,65.08,8560.5,55.0108,55.0701,55.0024,55.0701,8560.5
2021-02-04 13:35:00,65.09,65.13,65.07,65.13,13506.0,55.0785,55.1124,55.0616,55.1124,13506.0
2021-02-04 13:40:00,65.13,65.21,65.12,65.18,12286.5,55.1124,55.1801,55.1039,55.1547,12286.5
2021-02-04 13:45:00,65.18,65.22,65.15,65.2,10960.5,55.1547,55.1885,55.1293,55.1716,10960.5
2021-02-04 13:50:00,65.21,65.22,65.13,65.2,10171.5,55.1801,55.1885,55.1124,55.1716,10171.5
2021-02-04 13:55:00,65.2,65.21,65.15,65.19,16296.0,55.1716,55.1801,55.1293,55.1632,16296.0
2021-02-04 14:00:00,65.19,65.19,65.12,65.15,13521.0,55.1632,55.1632,55.1039,55.1293,13521.0
2021-02-04 14:05:00,65.15,65.21,65.1,65.16,10219.5,55.1293,55.1801,55.087,55.1378,10219.5
2021-02-04 14:10:00,65.15,65.15,65.0,65.07,11854.5,55.1293,55.1293,55.0024,55.0616,11854.5
2021-02-04 14:15:00,65.09,65.11,65.04,65.11,6385.5,55.0785,55.0955,55.0362,55.0955,6385.5
2021-02-04 14:20:00,65.11,65.12,64.98,65.0,19044.0,55.0955,55.1039,54.9855,55.0024,19044.0
2021-02-04 14:25:00,64.99,65.05,64.99,65.01,17404.5,54.9939,55.0447,54.9939,55.0108,17404.5
2021-02-04 14:30:00,65.01,65.03,65.0,65.01,9628.5,55.0108,55.0278,55.0024,55.0108,9628.5
2021-02-04 14:35:00,65.01,65.01,64.92,64.93,20899.5,55.0108,55.0108,54.9347,54.9431,20899.5
2021-02-04 14:40:00,64.93,64.93,64.81,64.9,22753.5,54.9431,54.9431,54.8416,54.9178,22753.5
2021-02-04 14:45:00,64.89,64.91,64.87,64.91,18423.0,54.9093,54.9262,54.8924,54.9262,18423.0
2021-02-04 14:50:00,64.91,64.91,64.86,64.87,13390.5,54.9262,54.9262,54.8839,54.8924,13390.5
2021-02-04 14:55:00,64.86,64.92,64.83,64.89,23349.0,54.8839,54.9347,54.8585,54.9093,23349.0
2021-02-04 15:00:00,64.89,64.89,64.77,64.78,15366.0,54.9093,54.9093,54.8078,54.8162,15366.0
2021-02-04 15:05:00,64.74,64.76,64.67,64.75,27957.0,54.7824,54.7993,54.7231,54.7908,27957.0
2021-02-04 15:10:00,64.75,64.76,64.63,64.74,22969.5,54.7908,54.7993,54.6893,54.7824,22969.5
2021-02-04 15:15:00,64.75,64.91,64.75,64.91,16299.0,54.7908,54.9262,54.7908,54.9262,16299.0
2021-02-04 15:20:00,64.89,64.97,64.87,64.93,26718.0,54.9093,54.977,54.8924,54.9431,26718.0
2021-02-04 15:25:00,64.93,64.99,64.91,64.94,34419.0,54.9431,54.9939,54.9262,54.9516,34419.0
2021-02-04 15:30:00,64.94,65.0,64.83,64.83,35037.0,54.9516,55.0024,54.8585,54.8585,35037.0
2021-02-04 15:35:00,64.83,64.9,64.81,64.86,39678.0,54.8585,54.9178,54.8416,54.8839,39678.0
2021-02-04 15:40:00,64.85,64.87,64.7,64.73,46308.0,54.8754,54.8924,54.7485,54.7739,46308.0
2021-02-04 15:45:00,64.73,64.79,64.65,64.65,90630.0,54.7739,54.8247,54.7062,54.7062,90630.0
2021-02-04 15:50:00,64.64,64.76,64.58,64.62,104440.5,54.6977,54.7993,54.647,54.6808,104440.5
2021-02-04 15:55:00,64.63,64.76,64.55,64.73,121633.5,54.6893,54.7993,54.6216,54.7739,121633.5
2021-02-05 09:30:00,65.11,65.43,64.8,64.8,107677.5,55.0955,55.3662,54.8331,54.8331,107677.5
2021-02-05 09:35:00,64.8,64.93,64.55,64.87,29988.0,54.8331,54.9431,54.6216,54.8924,29988.0
2021-02-05 09:40:00,64.83,64.83,64.55,64.67,21228.0,54.8585,54.8585,54.6216,54.7231,21228.0
2021-02-05 09:45:00,64.67,65.16,64.65,65.02,15216.0,54.7231,55.1378,54.7062,55.0193,15216.0
2021-02-05 09:50:00,64.95,65.12,64.89,64.89,13285.5,54.9601,55.1039,54.9093,54.9093,13285.5
2021-02-05 09:55:00,64.88,65.02,64.82,64.99,12481.5,54.9008,55.0193,54.8501,54.9939,12481.5
2021-02-05 10:00:00,64.96,64.97,64.8,64.91,21658.5,54.9685,54.977,54.8331,54.9262,21658.5
2021-02-05 10:05:00,64.88,65.0,64.77,64.9,16803.0,54.9008,55.0024,54.8078,54.9178,16803.0
2021-02-05 10:10:00,64.9,64.9,64.69,64.85,23728.5,54.9178,54.9178,54.7401,54.8754,23728.5
2021-02-05 10:15:00,64.91,65.07,64.78,65.07,19522.5,54.9262,55.0616,54.8162,55.0616,19522.5
2021-02-05 10:20:00,65.03,65.2,64.95,64.95,13972.5,55.0278,55.1716,54.9601,54.9601,13972.5
2021-02-05 10:25:00,64.95,65.13,64.95,65.11,10069.5,54.9601,55.1124,54.9601,55.0955,10069.5
2021-02-05 10:30:00,65.1,65.58,65.1,65.58,20758.5,55.087,55.4932,55.087,55.4932,20758.5
2021-02-05 10:35:00,65.55,65.58,65.39,65.41,23520.0,55.4678,55.4932,55.3324,55.3493,23520.0
2021-02-05 10:40:00,65.41,65.44,65.32,65.37,13149.0,55.3493,55.3747,55.2732,55.3155,13149.0
2021-02-05 10:45:00,65.37,65.49,65.31,65.49,16053.0,55.3155,55.417,55.2647,55.417,16053.0
2021-02-05 10:50:00,65.45,65.53,65.36,65.45,16299.0,55.3832,55.4509,55.307,55.3832,16299.0
2021-02-05 10:55:00,65.43,65.51,65.25,65.26,12900.0,55.3662,55.4339,55.2139,55.2224,12900.0
2021-02-05 11:00:00,65.27,65.3,65.13,65.13,7135.5,55.2308,55.2562,55.1124,55.1124,7135.5
2021-02-05 11:05:00,65.11,65.14,64.93,64.99,11085.0,55.0955,55.1208,54.9431,54.9939,11085.0
2021-02-05 11:10:00,64.98,65.04,64.85,64.85,8422.5,54.9855,55.0362,54.8754,54.8754,8422.5
2021-02-05 11:15:00,64.87,64.89,64.8,64.89,5038.5,54.8924,54.9093,54.8331,54.9093,5038.5
2021-02-05 11:20:00,64.89,65.05,64.87,64.93,7279.5,54.9093,55.0447,54.8924,54.9431,7279.5
2021-02-05 11:25:00,64.97,65.07,64.97,65.0,5590.5,54.977,55.0616,54.977,55.0024,5590.5
2021-02-05 11:30:00,64.99,65.1,64.98,65.03,5716.5,54.9939,55.087,54.9855,55.0278,5716.5
2021-02-05 11:35:00,65.03,65.09,64.97,64.97,8929.5,55.0278,55.0785,54.977,54.977,8929.5
2021-02-05 11:40:00,64.97,65.01,64.91,64.93,6789.0,54.977,55.0108,54.9262,54.9431,6789.0
2021-02-05 11:45:00,64.95,64.98,64.92,64.93,5910.0,54.9601,54.9855,54.9347,54.9431,5910.0
2021-02-05 11:50:00,64.95,64.95,64.85,64.88,9793.5,54.9601,54.9601,54.8754,54.9008,9793.5
2021-02-05 11:55:00,64.9,64.91,64.79,64.79,6337.5,54.9178,54.9262,54.8247,54.8247,6337.5
2021-02-05 12:00:00,64.79,64.82,64.72,64.82,7366.5,54.8247,54.8501,54.7654,54.8501,7366.5
2021-02-05 12:05:00,64.82,64.9,64.8,64.87,6429.0,54.8501,54.9178,54.8331,54.8924,6429.0
2021-02-05 12:10:00,64.87,64.88,64.72,64.73,6550.5,54.8924,54.9008,54.7654,54.7739,6550.5
2021-02-05 12:15:00,64.74,64.79,64.71,64.74,11152.5,54.7824,54.8247,54.757,54.7824,11152.5
2021-02-05 12:20:00,64.73,64.74,64.61,64.63,14224.5,54.7739,54.7824,54.6724,54.6893,14224.5
2021-02-05 12:25:00,64.65,64.73,64.65,64.69,10176.0,54.7062,54.7739,54.7062,54.7401,10176.0
2021-02-05 12:30:00,64.71,64.74,64.65,64.74,5512.5,54.757,54.7824,54.7062,54.7824,5512.5
2021-02-05 12:35:00,64.73,64.8,64.71,64.72,6465.0,54.7739,54.8331,54.757,54.7654,6465.0
2021-02-05 12:40:00,64.79,64.91,64.77,64.91,7650.0,54.8247,54.9262,54.8078,54.9262,7650.0
2021-02-05 12:45:00,64.94,64.95,64.85,64.89,11256.0,54.9516,54.9601,54.8754,54.9093,11256.0
2021-02-05 12:50:00,64.87,64.92,64.83,64.9,7554.0,54.8924,54.9347,54.8585,54.9178,7554.0
2021-02-05 12:55:00,64.91,64.91,64.83,64.89,7350.0,54.9262,54.9262,54.8585,54.9093,7350.0
2021-02-05 13:00:00,64.92,64.92,64.82,64.82,3615.0,54.9347,54.9347,54.8501,54.8501,3615.0
2021-02-05 13:05:00,64.81,64.81,64.71,64.72,8481.0,54.8416,54.8416,54.757,54.7654,8481.0
2021-02-05 13:10:00,64.73,64.77,64.67,64.7,4650.0,54.7739,54.8078,54.7231,54.7485,4650.0
2021-02-05 13:15:00,64.67,64.79,64.67,64.75,16401.0,54.7231,54.8247,54.7231,54.7908,16401.0
2021-02-05 13:20:00,64.77,64.82,64.76,64.77,6904.5,54.8078,54.8501,54.7993,54.8078,6904.5
2021-02-05 13:25:00,64.78,64.87,64.74,64.87,6615.0,54.8162,54.8924,54.7824,54.8924,6615.0
2021-02-05 13:30:00,64.89,64.89,64.84,64.89,11626.5,54.9093,54.9093,54.867,54.9093,11626.5
2021-02-05 13:35:00,64.87,64.89,64.81,64.82,16969.5,54.8924,54.9093,54.8416,54.8501,16969.5
2021-02-05 13:40:00,64.81,64.83,64.72,64.72,8214.0,54.8416,54.8585,54.7654,54.7654,8214.0
2021-02-05 13:45:00,64.74,64.77,64.7,64.73,6000.0,54.7824,54.8078,54.7485,54.7739,6000.0
2021-02-05 13:50:00,64.74,64.75,64.63,64.69,23214.0,54.7824,54.7908,54.6893,54.7401,23214.0
2021-02-05 13:55:00,64.69,64.75,64.66,64.66,7927.5,54.7401,54.7908,54.7147,54.7147,7927.5
2021-02-05 14:00:00,64.65,64.67,64.6,64.63,8731.5,54.7062,54.7231,54.6639,54.6893,8731.5
2021-02-05 14:05:00,64.65,64.67,64.59,64.59,19996.5,54.7062,54.7231,54.6554,54.6554,19996.5
2021-02-05 14:10:00,64.59,64.59,64.47,64.51,19231.5,54.6554,54.6554,54.5539,54.5877,19231.5
2021-02-05 14:15:00,64.52,64.59,64.49,64.51,9205.5,54.5962,54.6554,54.5708,54.5877,9205.5
2021-02-05 14:20:00,64.47,64.55,64.47,64.53,14608.5,54.5539,54.6216,54.5539,54.6047,14608.5
2021-02-05 14:25:00,64.53,64.66,64.53,64.57,10897.5,54.6047,54.7147,54.6047,54.6385,10897.5
2021-02-05 14:30:00,64.55,64.59,64.47,64.47,11986.5,54.6216,54.6554,54.5539,54.5539,11986.5
2021-02-05 14:35:00,64.47,64.53,64.45,64.48,8253.0,54.5539,54.6047,54.537,54.5624,8253.0
2021-02-05 14:40:00,64.48,64.51,64.41,64.41,16578.0,54.5624,54.5877,54.5031,54.5031,16578.0
2021-02-05 14:45:00,64.39,64.39,64.23,64.25,33931.5,54.4862,54.4862,54.3508,54.3677,33931.5
2021-02-05 14:50:00,64.22,64.27,64.15,64.27,17751.0,54.3423,54.3847,54.2831,54.3847,17751.0
2021-02-05 14:55:00,64.27,64.31,64.14,64.22,15547.5,54.3847,54.4185,54.2747,54.3423,15547.5
2021-02-05 15:00:00,64.24,64.25,64.15,64.23,10305.0,54.3593,54.3677,54.2831,54.3508,10305.0
2021-02-05 15:05:00,64.2,64.21,64.09,64.15,12868.5,54.3254,54.3339,54.2323,54.2831,12868.5
2021-02-05 15:10:00,64.13,64.21,64.1,64.19,17002.5,54.2662,54.3339,54.2408,54.317,17002.5
2021-02-05 15:15:00,64.22,64.22,64.13,64.13,26538.0,54.3423,54.3423,54.2662,54.2662,26538.0
2021-02-05 15:20:00,64.13,64.28,64.13,64.24,24079.5,54.2662,54.3931,54.2662,54.3593,24079.5
2021-02-05 15:25:00,64.27,64.33,64.25,64.29,16849.5,54.3847,54.4354,54.3677,54.4016,16849.5
2021-02-05 15:30:00,64.27,64.38,64.26,64.37,23802.0,54.3847,54.4777,54.3762,54.4693,23802.0
2021-02-05 15:35:00,64.38,64.39,64.23,64.27,33892.5,54.4777,54.4862,54.3508,54.3847,33892.5
2021-02-05 15:40:00,64.27,64.3,64.24,64.29,20799.0,54.3847,54.41,54.3593,54.4016,20799.0
2021-02-05 15:45:00,64.3,64.41,64.29,64.33,28675.5,54.41,54.5031,54.4016,54.4354,28675.5
2021-02-05 15:50:00,64.33,64.37,64.31,64.35,44001.0,54.4354,54.4693,54.4185,54.4524,44001.0
2021-02-05 15:55:00,64.35,64.41,64.33,64.36,78138.0,54.4524,54.5031,54.4354,54.4608,78138.0
2021-02-08 09:30:00,64.73,64.99,64.33,64.63,60048.0,54.955,55.1758,54.6154,54.8701,60048.0
2021-02-08 09:35:00,64.66,64.79,64.47,64.59,9990.0,54.8956,55.006,54.7343,54.8362,9990.0
2021-02-08 09:40:00,64.61,64.72,64.43,64.63,12057.0,54.8532,54.9465,54.7003,54.8701,12057.0
2021-02-08 09:45:00,64.62,64.79,64.53,64.63,9423.0,54.8616,55.006,54.7852,54.8701,9423.0
2021-02-08 09:50:00,64.7,64.77,64.45,64.55,15216.0,54.9296,54.989,54.7173,54.8022,15216.0
2021-02-08 09:55:00,64.63,64.63,64.49,64.54,8775.0,54.8701,54.8701,54.7513,54.7937,8775.0
2021-02-08 10:00:00,64.53,64.53,64.33,64.43,13582.5,54.7852,54.7852,54.6154,54.7003,13582.5
2021-02-08 10:05:00,64.52,64.53,64.31,64.38,9607.5,54.7767,54.7852,54.5985,54.6579,9607.5
2021-02-08 10:10:00,64.37,64.37,64.18,64.3,9762.0,54.6494,54.6494,54.4881,54.59,9762.0
2021-02-08 10:15:00,64.39,64.41,64.17,64.21,10404.0,54.6664,54.6834,54.4796,54.5136,10404.0
2021-02-08 10:20:00,64.23,64.31,64.19,64.24,12688.5,54.5305,54.5985,54.4966,54.539,12688.5
2021-02-08 10:25:00,64.21,64.3,64.12,64.19,24865.5,54.5136,54.59,54.4371,54.4966,24865.5
2021-02-08 10:30:00,64.17,64.19,64.0,64.0,15736.5,54.4796,54.4966,54.3353,54.3353,15736.5
2021-02-08 10:35:00,63.97,64.21,63.95,64.21,12453.0,54.3098,54.5136,54.2928,54.5136,12453.0
2021-02-08 10:40:00,64.2,64.21,64.05,64.16,24177.0,54.5051,54.5136,54.3777,54.4711,24177.0
2021-02-08 10:45:00,64.16,64.29,64.16,64.23,10063.5,54.4711,54.5815,54.4711,54.5305,10063.5
2021-02-08 10:50:00,64.26,64.26,64.06,64.08,9418.5,54.556,54.556,54.3862,54.4032,9418.5
2021-02-08 10:55:00,64.05,64.06,64.0,64.05,15262.5,54.3777,54.3862,54.3353,54.3777,15262.5
2021-02-08 11:00:00,64.08,64.13,64.01,64.13,8112.0,54.4032,54.4456,54.3438,54.4456,8112.0
2021-02-08 11:05:00,64.11,64.15,64.01,64.11,7525.5,54.4287,54.4626,54.3438,54.4287,7525.5
2021-02-08 11:10:00,64.07,64.16,64.03,64.04,6348.0,54.3947,54.4711,54.3607,54.3692,6348.0
2021-02-08 11:15:00,64.05,64.06,63.99,63.99,6382.5,54.3777,54.3862,54.3268,54.3268,6382.5
2021-02-08 11:20:00,63.97,64.03,63.96,64.01,11035.5,54.3098,54.3607,54.3013,54.3438,11035.5
2021-02-08 11:25:00,64.03,64.07,64.0,64.07,8113.5,54.3607,54.3947,54.3353,54.3947,8113.5
2021-02-08 11:30:00,64.03,64.03,63.95,64.02,2959.5,54.3607,54.3607,54.2928,54.3522,2959.5
2021-02-08 11:35:00,63.99,64.02,63.89,63.99,8653.5,54.3268,54.3522,54.2419,54.3268,8653.5
2021-02-08 11:40:00,63.99,63.99,63.89,63.92,6972.0,54.3268,54.3268,54.2419,54.2674,6972.0
2021-02-08 11:45:00,63.9,64.0,63.89,63.98,10176.0,54.2504,54.3353,54.2419,54.3183,10176.0
2021-02-08 11:50:00,64.03,64.19,63.99,64.18,7633.5,54.3607,54.4966,54.3268,54.4881,7633.5
2021-02-08 11:55:00,64.19,64.21,64.13,64.19,11215.5,54.4966,54.5136,54.4456,54.4966,11215.5
2021-02-08 12:00:00,64.14,64.21,64.1,64.14,4794.0,54.4541,54.5136,54.4202,54.4541,4794.0
2021-02-08 12:05:00,64.12,64.15,64.07,64.12,7158.0,54.4371,54.4626,54.3947,54.4371,7158.0
2021-02-08 12:10:00,64.13,64.19,64.11,64.19,4999.5,54.4456,54.4966,54.4287,54.4966,4999.5
2021-02-08 12:15:00,64.19,64.34,64.18,64.34,8799.0,54.4966,54.6239,54.4881,54.6239,8799.0
2021-02-08 12:20:00,64.32,64.33,64.25,64.29,6445.5,54.6069,54.6154,54.5475,54.5815,6445.5
2021-02-08 12:25:00,64.27,64.32,64.27,64.31,2992.5,54.5645,54.6069,54.5645,54.5985,2992.5
2021-02-08 12:30:00,64.32,64.36,64.29,64.3,4545.0,54.6069,54.6409,54.5815,54.59,4545.0
2021-02-08 12:35:00,64.31,64.31,64.23,64.23,6772.5,54.5985,54.5985,54.5305,54.5305,6772.5
2021-02-08 12:40:00,64.22,64.24,64.15,64.15,5682.0,54.522,54.539,54.4626,54.4626,5682.0
2021-02-08 12:45:00,64.15,64.19,64.15,64.17,6865.5,54.4626,54.4966,54.4626,54.4796,6865.5
2021-02-08 12:50:00,64.17,64.21,64.13,64.21,5983.5,54.4796,54.5136,54.4456,54.5136,5983.5
2021-02-08 12:55:00,64.19,64.19,64.11,64.11,3199.5,54.4966,54.4966,54.4287,54.4287,3199.5
2021-02-08 13:00:00,64.11,64.12,64.07,64.07,2917.5,54.4287,54.4371,54.3947,54.3947,2917.5
2021-02-08 13:05:00,64.11,64.15,64.09,64.14,6415.5,54.4287,54.4626,54.4117,54.4541,6415.5
2021-02-08 13:10:00,64.14,64.19,64.13,64.16,6049.5,54.4541,54.4966,54.4456,54.4711,6049.5
2021-02-08 13:15:00,64.16,64.17,64.09,64.09,4290.0,54.4711,54.4796,54.4117,54.4117,4290.0
2021-02-08 13:20:00,64.11,64.11,64.0,64.05,7339.5,54.4287,54.4287,54.3353,54.3777,7339.5
2021-02-08 13:25:00,64.05,64.07,64.03,64.06,7534.5,54.3777,54.3947,54.3607,54.3862,7534.5
2021-02-08 13:30:00,64.04,64.09,64.01,64.09,10762.5,54.3692,54.4117,54.3438,54.4117,10762.5
2021-02-08 13:35:00,64.08,64.11,64.07,64.11,7200.0,54.4032,54.4287,54.3947,54.4287,7200.0
2021-02-08 13:40:00,64.11,64.17,64.11,64.17,8253.0,54.4287,54.4796,54.4287,54.4796,8253.0
2021-02-08 13:45:00,64.17,64.19,64.05,64.09,5976.0,54.4796,54.4966,54.3777,54.4117,5976.0
2021-02-08 13:50:00,64.1,64.1,63.96,63.99,10161.0,54.4202,54.4202,54.3013,54.3268,10161.0
2021-02-08 13:55:00,64.01,64.05,63.97,63.99,11818.5,54.3438,54.3777,54.3098,54.3268,11818.5
2021-02-08 14:00:00,63.97,64.11,63.95,64.07,11212.5,54.3098,54.4287,54.2928,54.3947,11212.5
2021-02-08 14:05:00,64.05,64.09,64.02,64.02,6129.0,54.3777,54.4117,54.3522,54.3522,6129.0
2021-02-08 14:10:00,64.02,64.07,64.0,64.03,8791.5,54.3522,54.3947,54.3353,54.3607,8791.5
2021-02-08 14:15:00,64.03,64.06,64.0,64.03,6460.5,54.3607,54.3862,54.3353,54.3607,6460.5
2021-02-08 14:20:00,64.04,64.08,64.01,64.04,11704.5,54.3692,54.4032,54.3438,54.3692,11704.5
2021-02-08 14:25:00,64.01,64.06,63.98,64.04,8412.0,54.3438,54.3862,54.3183,54.3692,8412.0
2021-02-08 14:30:00,64.05,64.09,64.02,64.07,9243.0,54.3777,54.4117,54.3522,54.3947,9243.0
2021-02-08 14:35:00,64.06,64.07,64.0,64.03,9142.5,54.3862,54.3947,54.3353,54.3607,9142.5
2021-02-08 14:40:00,64.04,64.07,64.03,64.05,4410.0,54.3692,54.3947,54.3607,54.3777,4410.0
2021-02-08 14:45:00,64.04,64.12,64.03,64.08,14280.0,54.3692,54.4371,54.3607,54.4032,14280.0
2021-02-08 14:50:00,64.08,64.13,64.07,64.12,10086.0,54.4032,54.4456,54.3947,54.4371,10086.0
2021-02-08 14:55:00,64.09,64.09,63.99,64.0,6411.0,54.4117,54.4117,54.3268,54.3353,6411.0
2021-02-08 15:00:00,63.99,64.21,63.99,64.13,30853.5,54.3268,54.5136,54.3268,54.4456,30853.5
2021-02-08 15:05:00,64.15,64.15,64.05,64.07,6313.5,54.4626,54.4626,54.3777,54.3947,6313.5
2021-02-08 15:10:00,64.08,64.19,64.08,64.18,24579.0,54.4032,54.4966,54.4032,54.4881,24579.0
2021-02-08 15:15:00,64.19,64.19,64.0,64.14,30268.5,54.4966,54.4966,54.3353,54.4541,30268.5
2021-02-08 15:20:00,64.14,64.21,64.13,64.2,12810.0,54.4541,54.5136,54.4456,54.5051,12810.0
2021-02-08 15:25:00,64.2,64.27,64.2,64.25,23287.5,54.5051,54.5645,54.5051,54.5475,23287.5
2021-02-08 15:30:00,64.26,64.27,64.23,64.27,9808.5,54.556,54.5645,54.5305,54.5645,9808.5
2021-02-08 15:35:00,64.25,64.33,64.22,64.31,18483.0,54.5475,54.6154,54.522,54.5985,18483.0
2021-02-08 15:40:00,64.31,64.34,64.27,64.29,20176.5,54.5985,54.6239,54.5645,54.5815,20176.5
2021-02-08 15:45:00,64.28,64.32,64.22,64.32,34260.0,54.573,54.6069,54.522,54.6069,34260.0
2021-02-08 15:50:00,64.32,64.36,64.29,64.34,51616.5,54.6069,54.6409,54.5815,54.6239,51616.5
2021-02-08 15:55:00,64.34,64.52,64.32,64.52,142947.0,54.6239,54.7767,54.6069,54.7767,142947.0
2021-02-09 09:30:00,64.74,64.81,64.36,64.45,32589.0,54.9635,55.0229,54.6409,54.7173,32589.0
2021-02-09 09:35:00,64.35,64.6,64.35,64.58,9412.5,54.6324,54.8447,54.6324,54.8277,9412.5
2021-02-09 09:40:00,64.49,64.51,64.27,64.34,7801.5,54.7513,54.7683,54.5645,54.6239,7801.5
2021-02-09 09:45:00,64.27,64.51,64.25,64.49,13960.5,54.5645,54.7683,54.5475,54.7513,13960.5
2021-02-09 09:50:00,64.45,64.49,64.19,64.29,11212.5,54.7173,54.7513,54.4966,54.5815,11212.5
2021-02-09 09:55:00,64.29,64.4,64.03,64.03,20010.0,54.5815,54.6749,54.3607,54.3607,20010.0
2021-02-09 10:00:00,64.09,64.35,64.09,64.31,11196.0,54.4117,54.6324,54.4117,54.5985,11196.0
2021-02-09 10:05:00,64.34,64.72,64.34,64.72,17488.5,54.6239,54.9465,54.6239,54.9465,17488.5
2021-02-09 10:10:00,64.69,64.75,64.64,64.73,10899.0,54.9211,54.972,54.8786,54.955,10899.0
2021-02-09 10:15:00,64.74,64.77,64.58,64.62,19651.5,54.9635,54.989,54.8277,54.8616,19651.5
2021-02-09 10:20:00,64.56,64.63,64.54,64.61,7380.0,54.8107,54.8701,54.7937,54.8532,7380.0
2021-02-09 10:25:00,64.59,64.65,64.59,64.63,3859.5,54.8362,54.8871,54.8362,54.8701,3859.5
2021-02-09 10:30:00,64.65,64.69,64.62,64.62,9028.5,54.8871,54.9211,54.8616,54.8616,9028.5
2021-02-09 10:35:00,64.66,64.73,64.62,64.67,9522.0,54.8956,54.955,54.8616,54.9041,9522.0
2021-02-09 10:40:00,64.71,64.77,64.7,64.71,6331.5,54.9381,54.989,54.9296,54.9381,6331.5
2021-02-09 10:45:00,64.67,64.7,64.55,64.7,8391.0,54.9041,54.9296,54.8022,54.9296,8391.0
2021-02-09 10:50:00,64.67,64.67,64.62,64.63,3450.0,54.9041,54.9041,54.8616,54.8701,3450.0
2021-02-09 10:55:00,64.63,64.85,64.62,64.8,13545.0,54.8701,55.0569,54.8616,55.0145,13545.0
2021-02-09 11:00:00,64.79,64.81,64.73,64.75,5293.5,55.006,55.0229,54.955,54.972,5293.5
2021-02-09 11:05:00,64.76,64.81,64.75,64.75,55596.0,54.9805,55.0229,54.972,54.972,55596.0
2021-02-09 11:10:00,64.74,64.81,64.73,64.79,22443.0,54.9635,55.0229,54.955,55.006,22443.0
2021-02-09 11:15:00,64.78,64.89,64.75,64.89,21733.5,54.9975,55.0909,54.972,55.0909,21733.5
2021-02-09 11:20:00,64.91,64.99,64.91,64.98,8919.0,55.1078,55.1758,55.1078,55.1673,8919.0
2021-02-09 11:25:00,65.0,65.21,64.99,65.12,26814.0,55.1843,55.3625,55.1758,55.2861,26814.0
2021-02-09 11:30:00,65.13,65.27,65.13,65.26,17731.5,55.2946,55.4135,55.2946,55.405,17731.5
2021-02-09 11:35:00,65.27,65.54,65.25,65.53,29578.5,55.4135,55.6427,55.3965,55.6342,29578.5
2021-02-09 11:40:00,65.53,65.65,65.53,65.65,9988.5,55.6342,55.7361,55.6342,55.7361,9988.5
2021-02-09 11:45:00,65.65,65.67,65.51,65.51,10260.0,55.7361,55.7531,55.6172,55.6172,10260.0
2021-02-09 11:50:00,65.53,65.6,65.47,65.6,13266.0,55.6342,55.6937,55.5833,55.6937,13266.0
2021-02-09 11:55:00,65.61,65.77,65.58,65.69,32641.5,55.7021,55.838,55.6767,55.7701,32641.5
2021-02-09 12:00:00,65.68,65.83,65.65,65.83,18171.0,55.7616,55.8889,55.7361,55.8889,18171.0
2021-02-09 12:05:00,65.83,65.94,65.83,65.93,12343.5,55.8889,55.9823,55.8889,55.9738,12343.5
2021-02-09 12:10:00,65.93,66.01,65.93,65.99,22300.5,55.9738,56.0417,55.9738,56.0248,22300.5
2021-02-09 12:15:00,65.99,66.16,65.98,66.11,47562.0,56.0248,56.1691,56.0163,56.1266,47562.0
2021-02-09 12:20:00,66.11,66.14,66.03,66.07,11964.0,56.1266,56.1521,56.0587,56.0927,11964.0
2021-02-09 12:25:00,66.04,66.27,66.03,66.26,11775.0,56.0672,56.2625,56.0587,56.254,11775.0
2021-02-09 12:30:00,66.26,66.33,66.26,66.29,8845.5,56.254,56.3134,56.254,56.2795,8845.5
2021-02-09 12:35:00,66.29,66.29,66.04,66.07,18702.0,56.2795,56.2795,56.0672,56.0927,18702.0
2021-02-09 12:40:00,66.07,66.15,66.05,66.12,7507.5,56.0927,56.1606,56.0757,56.1351,7507.5
2021-02-09 12:45:00,66.13,66.17,66.07,66.15,10519.5,56.1436,56.1776,56.0927,56.1606,10519.5
2021-02-09 12:50:00,66.14,66.18,66.07,66.07,9351.0,56.1521,56.1861,56.0927,56.0927,9351.0
2021-02-09 12:55:00,66.07,66.11,66.03,66.1,7074.0,56.0927,56.1266,56.0587,56.1181,7074.0
2021-02-09 13:00:00,66.13,66.13,66.06,66.07,7764.0,56.1436,56.1436,56.0842,56.0927,7764.0
2021-02-09 13:05:00,66.07,66.11,66.04,66.04,11175.0,56.0927,56.1266,56.0672,56.0672,11175.0
2021-02-09 13:10:00,66.05,66.11,66.03,66.06,12991.5,56.0757,56.1266,56.0587,56.0842,12991.5
2021-02-09 13:15:00,66.05,66.09,66.01,66.09,7882.5,56.0757,56.1097,56.0417,56.1097,7882.5
2021-02-09 13:20:00,66.07,66.09,66.05,66.09,5787.0,56.0927,56.1097,56.0757,56.1097,5787.0
2021-02-09 13:25:00,66.11,66.15,66.1,66.15,7060.5,56.1266,56.1606,56.1181,56.1606,7060.5
2021-02-09 13:30:00,66.17,66.18,66.05,66.1,15355.5,56.1776,56.1861,56.0757,56.1181,15355.5
2021-02-09 13:35:00,66.11,66.13,66.03,66.09,15489.0,56.1266,56.1436,56.0587,56.1097,15489.0
2021-02-09 13:40:00,66.1,66.21,66.1,66.21,8820.0,56.1181,56.2115,56.1181,56.2115,8820.0
2021-02-09 13:45:00,66.23,66.26,66.14,66.2,17137.5,56.2285,56.254,56.1521,56.203,17137.5
2021-02-09 13:50:00,66.16,66.27,66.15,66.25,6889.5,56.1691,56.2625,56.1606,56.2455,6889.5
2021-02-09 13:55:00,66.27,66.37,66.27,66.36,13888.5,56.2625,56.3474,56.2625,56.3389,13888.5
2021-02-09 14:00:00,66.36,66.36,66.29,66.34,10044.0,56.3389,56.3389,56.2795,56.3219,10044.0
2021-02-09 14:05:00,66.37,66.37,66.24,66.31,17355.0,56.3474,56.3474,56.237,56.2964,17355.0
2021-02-09 14:10:00,66.29,66.46,66.25,66.46,12840.0,56.2795,56.4238,56.2455,56.4238,12840.0
2021-02-09 14:15:00,66.46,66.46,66.33,66.35,12304.5,56.4238,56.4238,56.3134,56.3304,12304.5
2021-02-09 14:20:00,66.35,66.35,66.19,66.21,10212.0,56.3304,56.3304,56.1946,56.2115,10212.0
2021-02-09 14:25:00,66.19,66.22,66.05,66.06,4741.5,56.1946,56.22,56.0757,56.0842,4741.5
2021-02-09 14:30:00,66.07,66.16,66.07,66.13,8997.0,56.0927,56.1691,56.0927,56.1436,8997.0
2021-02-09 14:35:00,66.16,66.23,66.15,66.21,9790.5,56.1691,56.2285,56.1606,56.2115,9790.5
2021-02-09 14:40:00,66.23,66.23,66.09,66.09,22686.0,56.2285,56.2285,56.1097,56.1097,22686.0
2021-02-09 14:45:00,66.09,66.13,66.09,66.12,16779.0,56.1097,56.1436,56.1097,56.1351,16779.0
2021-02-09 14:50:00,66.1,66.11,66.05,66.11,8973.0,56.1181,56.1266,56.0757,56.1266,8973.0
2021-02-09 14:55:00,66.09,66.11,66.03,66.03,7006.5,56.1097,56.1266,56.0587,56.0587,7006.5
2021-02-09 15:00:00,66.04,66.27,66.04,66.24,21292.5,56.0672,56.2625,56.0672,56.237,21292.5
2021-02-09 15:05:00,66.23,66.24,66.19,66.22,5065.5,56.2285,56.237,56.1946,56.22,5065.5
2021-02-09 15:10:00,66.19,66.27,66.16,66.26,17392.5,56.1946,56.2625,56.1691,56.254,17392.5
2021-02-09 15:15:00,66.26,66.26,66.18,66.18,19546.5,56.254,56.254,56.1861,56.1861,19546.5
2021-02-09 15:20:00,66.19,66.2,66.11,66.11,15097.5,56.1946,56.203,56.1266,56.1266,15097.5
2021-02-09 15:25:00,66.13,66.17,66.13,66.17,18631.5,56.1436,56.1776,56.1436,56.1776,18631.5
2021-02-09 15:30:00,66.15,66.23,66.15,66.21,21478.5,56.1606,56.2285,56.1606,56.2115,21478.5
2021-02-09 15:35:00,66.21,66.31,66.2,66.28,24043.5,56.2115,56.2964,56.203,56.271,24043.5
2021-02-09 15:40:00,66.27,66.29,66.13,66.19,38893.5,56.2625,56.2795,56.1436,56.1946,38893.5
2021-02-09 15:45:00,66.19,66.31,66.17,66.26,37572.0,56.1946,56.2964,56.1776,56.254,37572.0
2021-02-09 15:50:00,66.25,66.38,66.23,66.37,54961.5,56.2455,56.3559,56.2285,56.3474,54961.5
2021-02-09 15:55:00,66.39,66.39,66.27,66.31,105024.0,56.3644,56.3644,56.2625,56.2964,105024.0
2021-02-10 09:30:00,66.67,67.21,66.55,66.66,99598.5,56.6021,57.0605,56.5002,56.5936,99598.5
2021-02-10 09:35:00,66.66,67.45,66.61,67.36,30048.0,56.5936,57.2643,56.5511,57.1879,30048.0
2021-02-10 09:40:00,67.31,67.5,67.25,67.39,18000.0,57.1454,57.3067,57.0945,57.2133,18000.0
2021-02-10 09:45:00,67.38,67.39,66.97,67.13,14361.0,57.2049,57.2133,56.8568,56.9926,14361.0
2021-02-10 09:50:00,67.14,67.32,67.12,67.31,14889.0,57.0011,57.1539,56.9841,57.1454,14889.0
2021-02-10 09:55:00,67.31,67.57,67.25,67.51,28041.0,57.1454,57.3662,57.0945,57.3152,28041.0
2021-02-10 10:00:00,67.55,67.57,67.27,67.41,25156.5,57.3492,57.3662,57.1115,57.2303,25156.5
2021-02-10 10:05:00,67.5,67.61,67.23,67.29,25233.0,57.3067,57.4001,57.0775,57.1284,25233.0
2021-02-10 10:10:00,67.29,67.31,66.71,66.77,31273.5,57.1284,57.1454,56.636,56.687,31273.5
2021-02-10 10:15:00,66.78,67.08,66.72,66.8,26164.5,56.6955,56.9502,56.6445,56.7124,26164.5
2021-02-10 10:20:00,66.79,66.87,66.49,66.55,67008.0,56.7039,56.7719,56.4493,56.5002,67008.0
2021-02-10 10:25:00,66.56,66.73,66.47,66.73,26130.0,56.5087,56.653,56.4323,56.653,26130.0
2021-02-10 10:30:00,66.72,66.77,66.57,66.61,30400.5,56.6445,56.687,56.5172,56.5511,30400.5
2021-02-10 10:35:00,66.6,66.69,66.53,66.53,15909.0,56.5426,56.619,56.4832,56.4832,15909.0
2021-02-10 10:40:00,66.46,66.51,65.91,65.93,58990.5,56.4238,56.4662,55.9568,55.9738,58990.5
2021-02-10 10:45:00,65.94,66.09,65.83,65.99,39534.0,55.9823,56.1097,55.8889,56.0248,39534.0
2021-02-10 10:50:00,65.99,66.06,65.81,65.85,30336.0,56.0248,56.0842,55.8719,55.9059,30336.0
2021-02-10 10:55:00,65.89,66.17,65.83,66.15,29190.0,55.9399,56.1776,55.8889,56.1606,29190.0
2021-02-10 11:00:00,66.09,66.15,65.99,66.0,12075.0,56.1097,56.1606,56.0248,56.0332,12075.0
2021-02-10 11:05:00,65.96,65.98,65.9,65.92,6076.5,55.9993,56.0163,55.9483,55.9653,6076.5
2021-02-10 11:10:00,65.93,66.25,65.93,66.25,14626.5,55.9738,56.2455,55.9738,56.2455,14626.5
2021-02-10 11:15:00,66.26,66.3,66.23,66.29,5752.5,56.254,56.2879,56.2285,56.2795,5752.5
2021-02-10 11:20:00,66.3,66.42,66.27,66.41,8568.0,56.2879,56.3898,56.2625,56.3813,8568.0
2021-02-10 11:25:00,66.44,66.56,66.25,66.25,9019.5,56.4068,56.5087,56.2455,56.2455,9019.5
2021-02-10 11:30:00,66.21,66.21,66.04,66.06,9840.0,56.2115,56.2115,56.0672,56.0842,9840.0
2021-02-10 11:35:00,66.06,66.15,66.05,66.08,11412.0,56.0842,56.1606,56.0757,56.1012,11412.0
2021-02-10 11:40:00,66.15,66.16,66.05,66.13,7350.0,56.1606,56.1691,56.0757,56.1436,7350.0
2021-02-10 11:45:00,66.14,66.19,66.08,66.18,4471.5,56.1521,56.1946,56.1012,56.1861,4471.5
2021-02-10 11:50:00,66.17,66.3,66.13,66.15,35400.0,56.1776,56.2879,56.1436,56.1606,35400.0
2021-02-10 11:55:00,66.13,66.15,66.01,66.07,33937.5,56.1436,56.1606,56.0417,56.0927,33937.5
2021-02-10 12:00:00,66.06,66.06,65.91,65.97,6120.0,56.0842,56.0842,55.9568,56.0078,6120.0
2021-02-10 12:05:00,65.99,66.0,65.89,65.95,9972.0,56.0248,56.0332,55.9399,55.9908,9972.0
2021-02-10 12:10:00,65.95,65.99,65.93,65.95,8764.5,55.9908,56.0248,55.9738,55.9908,8764.5
2021-02-10 12:15:00,65.91,65.93,65.75,65.85,15288.0,55.9568,55.9738,55.821,55.9059,15288.0
2021-02-10 12:20:00,65.86,65.89,65.79,65.82,10444.5,55.9144,55.9399,55.855,55.8804,10444.5
2021-02-10 12:25:00,65.8,65.97,65.77,65.95,9375.0,55.8634,56.0078,55.838,55.9908,9375.0
2021-02-10 12:30:00,65.92,66.04,65.9,66.03,3978.0,55.9653,56.0672,55.9483,56.0587,3978.0
2021-02-10 12:35:00,66.04,66.13,66.03,66.13,6450.0,56.0672,56.1436,56.0587,56.1436,6450.0
2021-02-10 12:40:00,66.12,66.27,66.11,66.27,4641.0,56.1351,56.2625,56.1266,56.2625,4641.0
2021-02-10 12:45:00,66.2,66.33,66.2,66.31,4126.5,56.203,56.3134,56.203,56.2964,4126.5
2021-02-10 12:50:00,66.33,66.42,66.33,66.42,3076.5,56.3134,56.3898,56.3134,56.3898,3076.5
2021-02-10 12:55:00,66.41,66.45,66.39,66.41,7998.0,56.3813,56.4153,56.3644,56.3813,7998.0
2021-02-10 13:00:00,66.4,66.51,66.4,66.51,5535.0,56.3728,56.4662,56.3728,56.4662,5535.0
2021-02-10 13:05:00,66.51,66.58,66.51,66.54,9093.0,56.4662,56.5257,56.4662,56.4917,9093.0
2021-02-10 13:10:00,66.55,66.6,66.54,66.6,8182.5,56.5002,56.5426,56.4917,56.5426,8182.5
2021-02-10 13:15:00,66.61,66.67,66.59,66.63,8503.5,56.5511,56.6021,56.5341,56.5681,8503.5
2021-02-10 13:20:00,66.63,66.69,66.61,66.67,5820.0,56.5681,56.619,56.5511,56.6021,5820.0
2021-02-10 13:25:00,66.7,66.74,66.69,66.74,7378.5,56.6275,56.6615,56.619,56.6615,7378.5
2021-02-10 13:30:00,66.76,66.79,66.71,66.76,14578.5,56.6785,56.7039,56.636,56.6785,14578.5
2021-02-10 13:35:00,66.77,66.78,66.57,66.62,14307.0,56.687,56.6955,56.5172,56.5596,14307.0
2021-02-10 13:40:00,66.57,66.65,66.57,66.6,5281.5,56.5172,56.5851,56.5172,56.5426,5281.5
2021-02-10 13:45:00,66.59,66.59,66.48,66.53,3796.5,56.5341,56.5341,56.4408,56.4832,3796.5
2021-02-10 13:50:00,66.49,66.59,66.49,66.54,4065.0,56.4493,56.5341,56.4493,56.4917,4065.0
2021-02-10 13:55:00,66.53,66.53,66.22,66.34,24886.5,56.4832,56.4832,56.22,56.3219,24886.5
2021-02-10 14:00:00,66.36,66.37,66.31,66.31,15016.5,56.3389,56.3474,56.2964,56.2964,15016.5
2021-02-10 14:05:00,66.33,66.37,66.27,66.37,9966.0,56.3134,56.3474,56.2625,56.3474,9966.0
2021-02-10 14:10:00,66.35,66.41,66.34,66.34,8065.5,56.3304,56.3813,56.3219,56.3219,8065.5
2021-02-10 14:15:00,66.3,66.38,66.27,66.38,5739.0,56.2879,56.3559,56.2625,56.3559,5739.0
2021-02-10 14:20:00,66.39,66.41,66.32,66.41,8530.5,56.3644,56.3813,56.3049,56.3813,8530.5
2021-02-10 14:25:00,66.41,66.56,66.37,66.56,8136.0,56.3813,56.5087,56.3474,56.5087,8136.0
2021-02-10 14:30:00,66.54,66.59,66.49,66.59,10204.5,56.4917,56.5341,56.4493,56.5341,10204.5
2021-02-10 14:35:00,66.56,66.57,66.47,66.55,4956.0,56.5087,56.5172,56.4323,56.5002,4956.0
2021-02-10 14:40:00,66.57,66.63,66.57,66.61,3964.5,56.5172,56.5681,56.5172,56.5511,3964.5
2021-02-10 14:45:00,66.6,66.66,66.59,66.64,5613.0,56.5426,56.5936,56.5341,56.5766,5613.0
2021-02-10 14:50:00,66.63,66.65,66.42,66.42,12253.5,56.5681,56.5851,56.3898,56.3898,12253.5
2021-02-10 14:55:00,66.39,66.49,66.36,66.47,7846.5,56.3644,56.4493,56.3389,56.4323,7846.5
2021-02-10 15:00:00,66.45,66.56,66.45,66.52,11985.0,56.4153,56.5087,56.4153,56.4747,11985.0
2021-02-10 15:05:00,66.52,66.54,66.43,66.53,8601.0,56.4747,56.4917,56.3983,56.4832,8601.0
2021-02-10 15:10:00,66.53,66.58,66.51,66.56,10999.5,56.4832,56.5257,56.4662,56.5087,10999.5
2021-02-10 15:15:00,66.57,66.57,66.51,66.55,10771.5,56.5172,56.5172,56.4662,56.5002,10771.5
2021-02-10 15:20:00,66.53,66.53,66.44,66.44,7126.5,56.4832,56.4832,56.4068,56.4068,7126.5
2021-02-10 15:25:00,66.46,66.46,66.35,66.41,8757.0,56.4238,56.4238,56.3304,56.3813,8757.0
2021-02-10 15:30:00,66.39,66.45,66.37,66.45,11659.5,56.3644,56.4153,56.3474,56.4153,11659.5
2021-02-10 15:35:00,66.44,66.45,66.23,66.24,13491.0,56.4068,56.4153,56.2285,56.237,13491.0
2021-02-10 15:40:00,66.2,66.24,66.07,66.1,21648.0,56.203,56.237,56.0927,56.1181,21648.0
2021-02-10 15:45:00,66.07,66.22,66.04,66.21,34540.5,56.0927,56.22,56.0672,56.2115,34540.5
2021-02-10 15:50:00,66.19,66.37,66.16,66.34,42624.0,56.1946,56.3474,56.1691,56.3219,42624.0
2021-02-10 15:55:00,66.36,66.4,66.29,66.4,120637.5,56.3389,56.3728,56.2795,56.3728,120637.5
2021-02-11 09:30:00,66.67,66.82,66.42,66.82,126768.0,56.6021,56.7294,56.3898,56.7294,126768.0
2021-02-11 09:35:00,66.75,66.75,66.33,66.37,48252.0,56.67,56.67,56.3134,56.3474,48252.0
2021-02-11 09:40:00,66.41,66.43,66.15,66.23,24057.0,56.3813,56.3983,56.1606,56.2285,24057.0
2021-02-11 09:45:00,66.13,66.41,66.08,66.39,34387.5,56.1436,56.3813,56.1012,56.3644,34387.5
2021-02-11 09:50:00,66.36,66.36,66.12,66.15,17562.0,56.3389,56.3389,56.1351,56.1606,17562.0
2021-02-11 09:55:00,66.14,66.15,65.83,65.87,23416.5,56.1521,56.1606,55.8889,55.9229,23416.5
2021-02-11 10:00:00,65.92,65.93,65.8,65.84,7065.0,55.9653,55.9738,55.8634,55.8974,7065.0
2021-02-11 10:05:00,65.88,65.96,65.83,65.87,9543.0,55.9314,55.9993,55.8889,55.9229,9543.0
2021-02-11 10:10:00,65.91,65.94,65.82,65.87,6583.5,55.9568,55.9823,55.8804,55.9229,6583.5
2021-02-11 10:15:00,65.89,65.89,65.77,65.79,5835.0,55.9399,55.9399,55.838,55.855,5835.0
2021-02-11 10:20:00,65.75,65.79,65.61,65.64,16047.0,55.821,55.855,55.7021,55.7276,16047.0
2021-02-11 10:25:00,65.62,65.62,65.44,65.49,14821.5,55.7106,55.7106,55.5578,55.6003,14821.5
2021-02-11 10:30:00,65.49,65.55,65.48,65.52,15145.5,55.6003,55.6512,55.5918,55.6257,15145.5
2021-02-11 10:35:00,65.52,65.59,65.45,65.47,13905.0,55.6257,55.6852,55.5663,55.5833,13905.0
2021-02-11 10:40:00,65.51,65.59,65.5,65.52,11200.5,55.6172,55.6852,55.6088,55.6257,11200.5
2021-02-11 10:45:00,65.57,65.67,65.54,65.63,9540.0,55.6682,55.7531,55.6427,55.7191,9540.0
2021-02-11 10:50:00,65.65,65.84,65.65,65.77,12661.5,55.7361,55.8974,55.7361,55.838,12661.5
2021-02-11 10:55:00,65.79,65.84,65.71,65.73,6000.0,55.855,55.8974,55.787,55.804,6000.0
2021-02-11 11:00:00,65.77,65.85,65.67,65.67,12390.0,55.838,55.9059,55.7531,55.7531,12390.0
2021-02-11 11:05:00,65.67,65.67,65.49,65.5,7812.0,55.7531,55.7531,55.6003,55.6088,7812.0
2021-02-11 11:10:00,65.49,65.5,65.25,65.25,17514.0,55.6003,55.6088,55.3965,55.3965,17514.0
2021-02-11 11:15:00,65.29,65.3,65.19,65.19,12981.0,55.4305,55.439,55.3456,55.3456,12981.0
2021-02-11 11:20:00,65.17,65.22,65.09,65.22,39676.5,55.3286,55.371,55.2607,55.371,39676.5
2021-02-11 11:25:00,65.19,65.27,65.17,65.23,11626.5,55.3456,55.4135,55.3286,55.3795,11626.5
2021-02-11 11:30:00,65.2,65.21,65.13,65.21,11619.0,55.3541,55.3625,55.2946,55.3625,11619.0
2021-02-11 11:35:00,65.21,65.31,65.21,65.23,11731.5,55.3625,55.4474,55.3625,55.3795,11731.5
2021-02-11 11:40:00,65.2,65.31,65.2,65.27,4980.0,55.3541,55.4474,55.3541,55.4135,4980.0
2021-02-11 11:45:00,65.27,65.33,65.23,65.32,6969.0,55.4135,55.4644,55.3795,55.4559,6969.0
2021-02-11 11:50:00,65.35,65.37,65.29,65.31,2505.0,55.4814,55.4984,55.4305,55.4474,2505.0
2021-02-11 11:55:00,65.28,65.29,65.22,65.23,3525.0,55.422,55.4305,55.371,55.3795,3525.0
2021-02-11 12:00:00,65.25,65.27,65.23,65.26,3565.5,55.3965,55.4135,55.3795,55.405,3565.5
2021-02-11 12:05:00,65.27,65.27,65.17,65.19,3048.0,55.4135,55.4135,55.3286,55.3456,3048.0
2021-02-11 12:10:00,65.19,65.29,65.16,65.16,7305.0,55.3456,55.4305,55.3201,55.3201,7305.0
2021-02-11 12:15:00,65.14,65.15,64.88,64.88,5833.5,55.3031,55.3116,55.0824,55.0824,5833.5
2021-02-11 12:20:00,64.92,64.93,64.85,64.87,5775.0,55.1163,55.1248,55.0569,55.0739,5775.0
2021-02-11 12:25:00,64.85,64.85,64.6,64.62,20842.5,55.0569,55.0569,54.8447,54.8616,20842.5
2021-02-11 12:30:00,64.61,64.8,64.59,64.69,16666.5,54.8532,55.0145,54.8362,54.9211,16666.5
2021-02-11 12:35:00,64.69,64.78,64.67,64.78,9945.0,54.9211,54.9975,54.9041,54.9975,9945.0
2021-02-11 12:40:00,64.75,64.75,64.48,64.51,6796.5,54.972,54.972,54.7428,54.7683,6796.5
2021-02-11 12:45:00,64.54,64.59,64.39,64.55,10764.0,54.7937,54.8362,54.6664,54.8022,10764.0
2021-02-11 12:50:00,64.58,64.63,64.53,64.63,8230.5,54.8277,54.8701,54.7852,54.8701,8230.5
2021-02-11 12:55:00,64.64,64.84,64.61,64.75,6040.5,54.8786,55.0484,54.8532,54.972,6040.5
2021-02-11 13:00:00,64.75,64.84,64.75,64.84,3015.0,54.972,55.0484,54.972,55.0484,3015.0
2021-02-11 13:05:00,64.86,64.86,64.71,64.75,8211.0,55.0654,55.0654,54.9381,54.972,8211.0
2021-02-11 13:10:00,64.71,64.76,64.68,64.73,4384.5,54.9381,54.9805,54.9126,54.955,4384.5
2021-02-11 13:15:00,64.71,64.81,64.71,64.79,3450.0,54.9381,55.0229,54.9381,55.006,3450.0
2021-02-11 13:20:00,64.83,64.95,64.83,64.92,4642.5,55.0399,55.1418,55.0399,55.1163,4642.5
2021-02-11 13:25:00,64.91,64.99,64.91,64.99,8014.5,55.1078,55.1758,55.1078,55.1758,8014.5
2021-02-11 13:30:00,64.97,65.05,64.89,64.99,21934.5,55.1588,55.2267,55.0909,55.1758,21934.5
2021-02-11 13:35:00,64.96,64.96,64.84,64.93,6150.0,55.1503,55.1503,55.0484,55.1248,6150.0
2021-02-11 13:40:00,64.93,64.98,64.88,64.92,4978.5,55.1248,55.1673,55.0824,55.1163,4978.5
2021-02-11 13:45:00,64.92,64.93,64.83,64.83,5008.5,55.1163,55.1248,55.0399,55.0399,5008.5
2021-02-11 13:50:00,64.85,64.9,64.83,64.89,6370.5,55.0569,55.0994,55.0399,55.0909,6370.5
2021-02-11 13:55:00,64.9,64.97,64.88,64.89,9480.0,55.0994,55.1588,55.0824,55.0909,9480.0
2021-02-11 14:00:00,64.89,64.89,64.75,64.8,14476.5,55.0909,55.0909,54.972,55.0145,14476.5
2021-02-11 14:05:00,64.83,64.88,64.79,64.83,6525.0,55.0399,55.0824,55.006,55.0399,6525.0
2021-02-11 14:10:00,64.83,64.87,64.79,64.83,6069.0,55.0399,55.0739,55.006,55.0399,6069.0
2021-02-11 14:15:00,64.84,64.91,64.84,64.91,4350.0,55.0484,55.1078,55.0484,55.1078,4350.0
2021-02-11 14:20:00,64.97,64.97,64.89,64.95,3901.5,55.1588,55.1588,55.0909,55.1418,3901.5
2021-02-11 14:25:00,64.95,64.95,64.89,64.93,5025.0,55.1418,55.1418,55.0909,55.1248,5025.0
2021-02-11 14:30:00,64.91,64.96,64.88,64.95,4489.5,55.1078,55.1503,55.0824,55.1418,4489.5
2021-02-11 14:35:00,64.93,65.0,64.93,64.98,3751.5,55.1248,55.1843,55.1248,55.1673,3751.5
2021-02-11 14:40:00,64.96,65.17,64.96,65.15,4870.5,55.1503,55.3286,55.1503,55.3116,4870.5
2021-02-11 14:45:00,65.16,65.19,65.11,65.15,4200.0,55.3201,55.3456,55.2776,55.3116,4200.0
2021-02-11 14:50:00,65.14,65.21,65.13,65.21,13635.0,55.3031,55.3625,55.2946,55.3625,13635.0
2021-02-11 14:55:00,65.21,65.28,65.2,65.28,2437.5,55.3625,55.422,55.3541,55.422,2437.5
2021-02-11 15:00:00,65.25,65.33,65.24,65.33,10396.5,55.3965,55.4644,55.388,55.4644,10396.5
2021-02-11 15:05:00,65.35,65.45,65.35,65.45,6466.5,55.4814,55.5663,55.4814,55.5663,6466.5
2021-02-11 15:10:00,65.45,65.52,65.43,65.5,9151.5,55.5663,55.6257,55.5493,55.6088,9151.5
2021-02-11 15:15:00,65.49,65.49,65.39,65.39,4405.5,55.6003,55.6003,55.5154,55.5154,4405.5
2021-02-11 15:20:00,65.4,65.43,65.25,65.32,9763.5,55.5239,55.5493,55.3965,55.4559,9763.5
2021-02-11 15:25:00,65.32,65.36,65.31,65.31,4666.5,55.4559,55.4899,55.4474,55.4474,4666.5
2021-02-11 15:30:00,65.35,65.5,65.34,65.49,11101.5,55.4814,55.6088,55.4729,55.6003,11101.5
2021-02-11 15:35:00,65.51,65.51,65.39,65.49,10384.5,55.6172,55.6172,55.5154,55.6003,10384.5
2021-02-11 15:40:00,65.5,65.56,65.46,65.47,15232.5,55.6088,55.6597,55.5748,55.5833,15232.5
2021-02-11 15:45:00,65.47,65.59,65.43,65.55,16173.0,55.5833,55.6852,55.5493,55.6512,16173.0
2021-02-11 15:50:00,65.58,65.62,65.47,65.61,24255.0,55.6767,55.7106,55.5833,55.7021,24255.0
2021-02-11 15:55:00,65.61,65.8,65.58,65.73,79758.0,55.7021,55.8634,55.6767,55.804,79758.0
2021-02-12 09:30:00,65.63,65.99,65.43,65.83,44638.5,55.7191,56.0248,55.5493,55.8889,44638.5
2021-02-12 09:35:00,65.83,66.05,65.8,66.01,30322.5,55.8889,56.0757,55.8634,56.0417,30322.5
2021-02-12 09:40:00,65.85,65.89,65.46,65.46,12285.0,55.9059,55.9399,55.5748,55.5748,12285.0
2021-02-12 09:45:00,65.53,65.66,65.49,65.53,10908.0,55.6342,55.7446,55.6003,55.6342,10908.0
2021-02-12 09:50:00,65.59,65.6,65.29,65.31,16966.5,55.6852,55.6937,55.4305,55.4474,16966.5
2021-02-12 09:55:00,65.35,65.41,65.13,65.2,10873.5,55.4814,55.5323,55.2946,55.3541,10873.5
2021-02-12 10:00:00,65.15,65.23,64.8,65.17,38392.5,55.3116,55.3795,55.0145,55.3286,38392.5
2021-02-12 10:05:00,65.19,65.41,65.18,65.29,6129.0,55.3456,55.5323,55.3371,55.4305,6129.0
2021-02-12 10:10:00,65.23,65.24,65.15,65.22,7957.5,55.3795,55.388,55.3116,55.371,7957.5
2021-02-12 10:15:00,65.17,65.23,65.14,65.14,3018.0,55.3286,55.3795,55.3031,55.3031,3018.0
2021-02-12 10:20:00,65.12,65.21,65.01,65.2,8481.0,55.2861,55.3625,55.1927,55.3541,8481.0
2021-02-12 10:25:00,65.15,65.16,65.07,65.07,10801.5,55.3116,55.3201,55.2437,55.2437,10801.5
2021-02-12 10:30:00,65.03,65.15,64.87,65.15,21940.5,55.2097,55.3116,55.0739,55.3116,21940.5
2021-02-12 10:35:00,65.11,65.13,65.03,65.07,17199.0,55.2776,55.2946,55.2097,55.2437,17199.0
2021-02-12 10:40:00,65.02,65.03,64.94,64.99,22347.0,55.2012,55.2097,55.1333,55.1758,22347.0
2021-02-12 10:45:00,65.0,65.0,64.89,64.91,42850.5,55.1843,55.1843,55.0909,55.1078,42850.5
2021-02-12 10:50:00,64.91,64.96,64.8,64.8,14532.0,55.1078,55.1503,55.0145,55.0145,14532.0
2021-02-12 10:55:00,64.76,64.87,64.69,64.73,29283.0,54.9805,55.0739,54.9211,54.955,29283.0
2021-02-12 11:00:00,64.75,64.76,64.56,64.6,15843.0,54.972,54.9805,54.8107,54.8447,15843.0
2021-02-12 11:05:00,64.61,64.61,64.47,64.47,25894.5,54.8532,54.8532,54.7343,54.7343,25894.5
2021-02-12 11:10:00,64.5,64.55,64.42,64.5,25623.0,54.7598,54.8022,54.6918,54.7598,25623.0
2021-02-12 11:15:00,64.49,64.62,64.47,64.57,11547.0,54.7513,54.8616,54.7343,54.8192,11547.0
2021-02-12 11:20:00,64.56,64.57,64.49,64.5,20338.5,54.8107,54.8192,54.7513,54.7598,20338.5
2021-02-12 11:25:00,64.47,64.47,64.36,64.37,18286.5,54.7343,54.7343,54.6409,54.6494,18286.5
2021-02-12 11:30:00,64.42,64.47,64.36,64.42,14754.0,54.6918,54.7343,54.6409,54.6918,14754.0
2021-02-12 11:35:00,64.47,64.49,64.34,64.34,19059.0,54.7343,54.7513,54.6239,54.6239,19059.0
2021-02-12 11:40:00,64.38,64.59,64.38,64.57,17536.5,54.6579,54.8362,54.6579,54.8192,17536.5
2021-02-12 11:45:00,64.55,64.6,64.53,64.54,6108.0,54.8022,54.8447,54.7852,54.7937,6108.0
2021-02-12 11:50:00,64.53,64.59,64.49,64.57,12483.0,54.7852,54.8362,54.7513,54.8192,12483.0
2021-02-12 11:55:00,64.57,64.59,64.45,64.48,10714.5,54.8192,54.8362,54.7173,54.7428,10714.5
2021-02-12 12:00:00,64.47,64.53,64.46,64.51,10387.5,54.7343,54.7852,54.7258,54.7683,10387.5
2021-02-12 12:05:00,64.51,64.58,64.51,64.55,15897.0,54.7683,54.8277,54.7683,54.8022,15897.0
2021-02-12 12:10:00,64.55,64.56,64.49,64.51,8719.5,54.8022,54.8107,54.7513,54.7683,8719.5
2021-02-12 12:15:00,64.52,64.57,64.51,64.56,12322.5,54.7767,54.8192,54.7683,54.8107,12322.5
2021-02-12 12:20:00,64.57,64.58,64.42,64.42,8812.5,54.8192,54.8277,54.6918,54.6918,8812.5
2021-02-12 12:25:00,64.45,64.51,64.43,64.51,12585.0,54.7173,54.7683,54.7003,54.7683,12585.0
2021-02-12 12:30:00,64.52,64.64,64.51,64.63,11646.0,54.7767,54.8786,54.7683,54.8701,11646.0
2021-02-12 12:35:00,64.65,64.73,64.63,64.73,9358.5,54.8871,54.955,54.8701,54.955,9358.5
2021-02-12 12:40:00,64.73,64.73,64.63,64.7,8433.0,54.955,54.955,54.8701,54.9296,8433.0
2021-02-12 12:45:00,64.71,64.75,64.69,64.72,8655.0,54.9381,54.972,54.9211,54.9465,8655.0
2021-02-12 12:50:00,64.72,64.73,64.69,64.7,5193.0,54.9465,54.955,54.9211,54.9296,5193.0
2021-02-12 12:55:00,64.69,64.81,64.69,64.8,7359.0,54.9211,55.0229,54.9211,55.0145,7359.0
2021-02-12 13:00:00,64.83,64.83,64.75,64.77,7683.0,55.0399,55.0399,54.972,54.989,7683.0
2021-02-12 13:05:00,64.78,64.79,64.73,64.79,4780.5,54.9975,55.006,54.955,55.006,4780.5
2021-02-12 13:10:00,64.79,64.81,64.75,64.75,6925.5,55.006,55.0229,54.972,54.972,6925.5
2021-02-12 13:15:00,64.71,64.77,64.69,64.75,10224.0,54.9381,54.989,54.9211,54.972,10224.0
2021-02-12 13:20:00,64.71,64.79,64.69,64.69,10948.5,54.9381,55.006,54.9211,54.9211,10948.5
2021-02-12 13:25:00,64.69,64.75,64.67,64.73,5194.5,54.9211,54.972,54.9041,54.955,5194.5
2021-02-12 13:30:00,64.74,64.79,64.73,64.78,14590.5,54.9635,55.006,54.955,54.9975,14590.5
2021-02-12 13:35:00,64.8,64.85,64.79,64.82,9972.0,55.0145,55.0569,55.006,55.0314,9972.0
2021-02-12 13:40:00,64.82,64.82,64.77,64.78,8640.0,55.0314,55.0314,54.989,54.9975,8640.0
2021-02-12 13:45:00,64.78,64.85,64.77,64.85,7900.5,54.9975,55.0569,54.989,55.0569,7900.5
2021-02-12 13:50:00,64.83,64.84,64.79,64.8,12246.0,55.0399,55.0484,55.006,55.0145,12246.0
2021-02-12 13:55:00,64.8,64.87,64.77,64.81,11367.0,55.0145,55.0739,54.989,55.0229,11367.0
2021-02-12 14:00:00,64.81,64.83,64.78,64.82,7075.5,55.0229,55.0399,54.9975,55.0314,7075.5
2021-02-12 14:05:00,64.82,64.83,64.73,64.73,2746.5,55.0314,55.0399,54.955,54.955,2746.5
2021-02-12 14:10:00,64.75,64.77,64.68,64.68,9627.0,54.972,54.989,54.9126,54.9126,9627.0
2021-02-12 14:15:00,64.67,64.79,64.67,64.79,10606.5,54.9041,55.006,54.9041,55.006,10606.5
2021-02-12 14:20:00,64.81,64.82,64.75,64.76,7056.0,55.0229,55.0314,54.972,54.9805,7056.0
2021-02-12 14:25:00,64.76,64.79,64.74,64.77,6879.0,54.9805,55.006,54.9635,54.989,6879.0
2021-02-12 14:30:00,64.77,64.77,64.69,64.74,8932.5,54.989,54.989,54.9211,54.9635,8932.5
2021-02-12 14:35:00,64.74,64.74,64.67,64.69,12078.0,54.9635,54.9635,54.9041,54.9211,12078.0
2021-02-12 14:40:00,64.7,64.75,64.69,64.75,8892.0,54.9296,54.972,54.9211,54.972,8892.0
2021-02-12 14:45:00,64.75,64.81,64.75,64.79,10107.0,54.972,55.0229,54.972,55.006,10107.0
2021-02-12 14:50:00,64.8,64.81,64.77,64.81,5164.5,55.0145,55.0229,54.989,55.0229,5164.5
2021-02-12 14:55:00,64.8,64.82,64.79,64.82,7918.5,55.0145,55.0314,55.006,55.0314,7918.5
2021-02-12 15:00:00,64.82,64.95,64.82,64.95,11584.5,55.0314,55.1418,55.0314,55.1418,11584.5
2021-02-12 15:05:00,64.96,65.03,64.96,65.03,6585.0,55.1503,55.2097,55.1503,55.2097,6585.0
2021-02-12 15:10:00,65.04,65.14,65.04,65.13,10627.5,55.2182,55.3031,55.2182,55.2946,10627.5
2021-02-12 15:15:00,65.13,65.2,65.12,65.17,19162.5,55.2946,55.3541,55.2861,55.3286,19162.5
2021-02-12 15:20:00,65.15,65.2,65.11,65.17,18964.5,55.3116,55.3541,55.2776,55.3286,18964.5
2021-02-12 15:25:00,65.17,65.32,65.16,65.32,14011.5,55.3286,55.4559,55.3201,55.4559,14011.5
2021-02-12 15:30:00,65.32,65.33,65.19,65.21,19299.0,55.4559,55.4644,55.3456,55.3625,19299.0
2021-02-12 15:35:00,65.22,65.33,65.21,65.3,21690.0,55.371,55.4644,55.3625,55.439,21690.0
2021-02-12 15:40:00,65.31,65.32,65.23,65.23,16465.5,55.4474,55.4559,55.3795,55.3795,16465.5
2021-02-12 15:45:00,65.2,65.35,65.2,65.33,26344.5,55.3541,55.4814,55.3541,55.4644,26344.5
2021-02-12 15:50:00,65.33,65.47,65.31,65.35,64653.0,55.4644,55.5833,55.4474,55.4814,64653.0
2021-02-12 15:55:00,65.29,65.41,65.29,65.35,121006.5,55.4305,55.5323,55.4305,55.4814,121006.5
2021-02-16 09:30:00,65.81,65.92,65.13,65.35,58308.0,55.8719,55.9653,55.2946,55.4814,58308.0
2021-02-16 09:35:00,65.51,65.58,65.13,65.37,30130.5,55.6172,55.6767,55.2946,55.4984,30130.5
2021-02-16 09:40:00,65.33,65.54,65.25,65.52,12097.5,55.4644,55.6427,55.3965,55.6257,12097.5
2021-02-16 09:45:00,65.48,65.51,65.27,65.27,15153.0,55.5918,55.6172,55.4135,55.4135,15153.0
2021-02-16 09:50:00,65.32,65.35,65.05,65.23,18820.5,55.4559,55.4814,55.2267,55.3795,18820.5
2021-02-16 09:55:00,65.23,65.41,65.18,65.35,7987.5,55.3795,55.5323,55.3371,55.4814,7987.5
2021-02-16 10:00:00,65.34,65.34,65.26,65.3,6129.0,55.4729,55.4729,55.405,55.439,6129.0
2021-02-16 10:05:00,65.3,65.37,65.13,65.3,34855.5,55.439,55.4984,55.2946,55.439,34855.5
2021-02-16 10:10:00,65.28,65.28,65.03,65.09,12712.5,55.422,55.422,55.2097,55.2607,12712.5
2021-02-16 10:15:00,65.09,65.29,65.09,65.29,12117.0,55.2607,55.4305,55.2607,55.4305,12117.0
2021-02-16 10:20:00,65.3,65.34,65.18,65.2,13030.5,55.439,55.4729,55.3371,55.3541,13030.5
2021-02-16 10:25:00,65.24,65.33,65.2,65.23,6882.0,55.388,55.4644,55.3541,55.3795,6882.0
2021-02-16 10:30:00,65.29,65.34,65.23,65.23,18102.0,55.4305,55.4729,55.3795,55.3795,18102.0
2021-02-16 10:35:00,65.2,65.2,64.87,64.96,17443.5,55.3541,55.3541,55.0739,55.1503,17443.5
2021-02-16 10:40:00,64.89,64.93,64.67,64.73,22561.5,55.0909,55.1248,54.9041,54.955,22561.5
2021-02-16 10:45:00,64.76,64.85,64.53,64.6,17989.5,54.9805,55.0569,54.7852,54.8447,17989.5
2021-02-16 10:50:00,64.61,64.7,64.51,64.54,10314.0,54.8532,54.9296,54.7683,54.7937,10314.0
2021-02-16 10:55:00,64.55,64.73,64.51,64.65,11674.5,54.8022,54.955,54.7683,54.8871,11674.5
2021-02-16 11:00:00,64.65,64.85,64.63,64.79,7162.5,54.8871,55.0569,54.8701,55.006,7162.5
2021-02-16 11:05:00,64.81,64.83,64.7,64.8,13626.0,55.0229,55.0399,54.9296,55.0145,13626.0
2021-02-16 11:10:00,64.79,64.88,64.71,64.74,12682.5,55.006,55.0824,54.9381,54.9635,12682.5
2021-02-16 11:15:00,64.69,64.77,64.65,64.7,14020.5,54.9211,54.989,54.8871,54.9296,14020.5
2021-02-16 11:20:00,64.67,64.7,64.61,64.63,9858.0,54.9041,54.9296,54.8532,54.8701,9858.0
2021-02-16 11:25:00,64.62,64.63,64.47,64.51,29334.0,54.8616,54.8701,54.7343,54.7683,29334.0
2021-02-16 11:30:00,64.49,64.49,64.31,64.42,28149.0,54.7513,54.7513,54.5985,54.6918,28149.0
2021-02-16 11:35:00,64.37,64.51,64.34,64.41,28279.5,54.6494,54.7683,54.6239,54.6834,28279.5
2021-02-16 11:40:00,64.44,64.44,64.32,64.33,19866.0,54.7088,54.7088,54.6069,54.6154,19866.0
2021-02-16 11:45:00,64.34,64.34,64.24,64.25,26062.5,54.6239,54.6239,54.539,54.5475,26062.5
2021-02-16 11:50:00,64.29,64.31,64.17,64.31,23182.5,54.5815,54.5985,54.4796,54.5985,23182.5
2021-02-16 11:55:00,64.31,64.48,64.27,64.43,16183.5,54.5985,54.7428,54.5645,54.7003,16183.5
2021-02-16 12:00:00,64.43,64.89,64.41,64.85,10813.5,54.7003,55.0909,54.6834,55.0569,10813.5
2021-02-16 12:05:00,64.83,64.83,64.61,64.65,10987.5,55.0399,55.0399,54.8532,54.8871,10987.5
2021-02-16 12:10:00,64.65,64.93,64.65,64.93,8488.5,54.8871,55.1248,54.8871,55.1248,8488.5
2021-02-16 12:15:00,64.91,64.94,64.88,64.89,6747.0,55.1078,55.1333,55.0824,55.0909,6747.0
2021-02-16 12:20:00,64.89,65.03,64.87,64.96,9210.0,55.0909,55.2097,55.0739,55.1503,9210.0
2021-02-16 12:25:00,64.95,64.95,64.83,64.84,7393.5,55.1418,55.1418,55.0399,55.0484,7393.5
2021-02-16 12:30:00,64.85,64.9,64.75,64.77,7242.0,55.0569,55.0994,54.972,54.989,7242.0
2021-02-16 12:35:00,64.81,64.85,64.77,64.79,6048.0,55.0229,55.0569,54.989,55.006,6048.0
2021-02-16 12:40:00,64.77,64.81,64.76,64.79,7251.0,54.989,55.0229,54.9805,55.006,7251.0
2021-02-16 12:45:00,64.79,64.79,64.69,64.71,22219.5,55.006,55.006,54.9211,54.9381,22219.5
2021-02-16 12:50:00,64.72,64.72,64.63,64.65,5895.0,54.9465,54.9465,54.8701,54.8871,5895.0
2021-02-16 12:55:00,64.63,64.68,64.56,64.56,12985.5,54.8701,54.9126,54.8107,54.8107,12985.5
2021-02-16 13:00:00,64.59,64.71,64.53,64.67,7126.5,54.8362,54.9381,54.7852,54.9041,7126.5
2021-02-16 13:05:00,64.69,64.69,64.56,64.6,9958.5,54.9211,54.9211,54.8107,54.8447,9958.5
2021-02-16 13:10:00,64.6,64.6,64.53,64.55,7993.5,54.8447,54.8447,54.7852,54.8022,7993.5
2021-02-16 13:15:00,64.55,64.66,64.55,64.58,21181.5,54.8022,54.8956,54.8022,54.8277,21181.5
2021-02-16 13:20:00,64.57,64.63,64.57,64.6,4791.0,54.8192,54.8701,54.8192,54.8447,4791.0
2021-02-16 13:25:00,64.62,64.68,64.6,64.66,8940.0,54.8616,54.9126,54.8447,54.8956,8940.0
2021-02-16 13:30:00,64.69,64.88,64.69,64.86,4440.0,54.9211,55.0824,54.9211,55.0654,4440.0
2021-02-16 13:35:00,64.89,65.05,64.87,65.05,16960.5,55.0909,55.2267,55.0739,55.2267,16960.5
2021-02-16 13:40:00,65.04,65.05,64.89,64.99,16585.5,55.2182,55.2267,55.0909,55.1758,16585.5
2021-02-16 13:45:00,64.99,65.04,64.95,65.01,4384.5,55.1758,55.2182,55.1418,55.1927,4384.5
2021-02-16 13:50:00,65.01,65.01,64.89,64.9,13825.5,55.1927,55.1927,55.0909,55.0994,13825.5
2021-02-16 13:55:00,64.89,64.89,64.81,64.88,5985.0,55.0909,55.0909,55.0229,55.0824,5985.0
2021-02-16 14:00:00,64.88,64.97,64.86,64.91,10239.0,55.0824,55.1588,55.0654,55.1078,10239.0
2021-02-16 14:05:00,64.89,64.9,64.79,64.83,10510.5,55.0909,55.0994,55.006,55.0399,10510.5
2021-02-16 14:10:00,64.79,64.83,64.77,64.77,12591.0,55.006,55.0399,54.989,54.989,12591.0
2021-02-16 14:15:00,64.79,64.81,64.78,64.79,7312.5,55.006,55.0229,54.9975,55.006,7312.5
2021-02-16 14:20:00,64.8,64.83,64.79,64.8,10932.0,55.0145,55.0399,55.006,55.0145,10932.0
2021-02-16 14:25:00,64.81,64.87,64.78,64.87,11077.5,55.0229,55.0739,54.9975,55.0739,11077.5
2021-02-16 14:30:00,64.89,64.91,64.84,64.85,13831.5,55.0909,55.1078,55.0484,55.0569,13831.5
2021-02-16 14:35:00,64.85,64.85,64.71,64.73,7393.5,55.0569,55.0569,54.9381,54.955,7393.5
2021-02-16 14:40:00,64.72,64.78,64.69,64.77,13248.0,54.9465,54.9975,54.9211,54.989,13248.0
2021-02-16 14:45:00,64.78,64.79,64.65,64.65,23430.0,54.9975,55.006,54.8871,54.8871,23430.0
2021-02-16 14:50:00,64.64,64.65,64.53,64.6,10899.0,54.8786,54.8871,54.7852,54.8447,10899.0
2021-02-16 14:55:00,64.61,64.63,64.51,64.57,24127.5,54.8532,54.8701,54.7683,54.8192,24127.5
2021-02-16 15:00:00,64.6,64.7,64.56,64.65,19671.0,54.8447,54.9296,54.8107,54.8871,19671.0
2021-02-16 15:05:00,64.67,64.75,64.65,64.72,9651.0,54.9041,54.972,54.8871,54.9465,9651.0
2021-02-16 15:10:00,64.7,64.82,64.7,64.77,16164.0,54.9296,55.0314,54.9296,54.989,16164.0
2021-02-16 15:15:00,64.78,64.81,64.6,64.61,26082.0,54.9975,55.0229,54.8447,54.8532,26082.0
2021-02-16 15:20:00,64.63,64.66,64.59,64.65,25915.5,54.8701,54.8956,54.8362,54.8871,25915.5
2021-02-16 15:25:00,64.64,64.68,64.63,64.67,20845.5,54.8786,54.9126,54.8701,54.9041,20845.5
2021-02-16 15:30:00,64.66,64.83,64.66,64.83,23269.5,54.8956,55.0399,54.8956,55.0399,23269.5
2021-02-16 15:35:00,64.83,64.88,64.63,64.69,25180.5,55.0399,55.0824,54.8701,54.9211,25180.5
2021-02-16 15:40:00,64.68,64.73,64.63,64.73,36142.5,54.9126,54.955,54.8701,54.955,36142.5
2021-02-16 15:45:00,64.73,64.85,64.67,64.78,42601.5,54.955,55.0569,54.9041,54.9975,42601.5
2021-02-16 15:50:00,64.81,64.81,64.61,64.75,85816.5,55.0229,55.0229,54.8532,54.972,85816.5
2021-02-16 15:55:00,64.8,64.8,64.69,64.75,111381.0,55.0145,55.0145,54.9211,54.972,111381.0
2021-02-17 09:30:00,64.11,64.21,63.8,63.95,76396.5,54.4287,54.5136,54.1655,54.2928,76396.5
2021-02-17 09:35:00,63.85,64.05,63.56,63.68,32067.0,54.2079,54.3777,53.9617,54.0636,32067.0
2021-02-17 09:40:00,63.68,64.25,63.63,64.15,22711.5,54.0636,54.5475,54.0211,54.4626,22711.5
2021-02-17 09:45:00,64.16,64.43,64.16,64.31,8916.0,54.4711,54.7003,54.4711,54.5985,8916.0
2021-02-17 09:50:00,64.28,64.39,64.19,64.21,12793.5,54.573,54.6664,54.4966,54.5136,12793.5
2021-02-17 09:55:00,64.27,64.33,64.09,64.09,13168.5,54.5645,54.6154,54.4117,54.4117,13168.5
2021-02-17 10:00:00,64.13,64.39,64.13,64.3,11622.0,54.4456,54.6664,54.4456,54.59,11622.0
2021-02-17 10:05:00,64.34,64.34,64.18,64.31,23251.5,54.6239,54.6239,54.4881,54.5985,23251.5
2021-02-17 10:10:00,64.26,64.26,63.91,63.96,26554.5,54.556,54.556,54.2589,54.3013,26554.5
2021-02-17 10:15:00,63.87,63.91,63.69,63.91,62115.0,54.2249,54.2589,54.0721,54.2589,62115.0
2021-02-17 10:20:00,63.93,64.0,63.75,63.77,10017.0,54.2758,54.3353,54.123,54.14,10017.0
2021-02-17 10:25:00,63.8,63.85,63.71,63.76,18261.0,54.1655,54.2079,54.0891,54.1315,18261.0
2021-02-17 10:30:00,63.77,63.77,63.51,63.57,29566.5,54.14,54.14,53.9193,53.9702,29566.5
2021-02-17 10:35:00,63.57,63.77,63.57,63.68,7756.5,53.9702,54.14,53.9702,54.0636,7756.5
2021-02-17 10:40:00,63.67,63.72,63.57,63.58,13381.5,54.0551,54.0976,53.9702,53.9787,13381.5
2021-02-17 10:45:00,63.57,63.57,63.45,63.53,13399.5,53.9702,53.9702,53.8683,53.9362,13399.5
2021-02-17 10:50:00,63.56,63.66,63.49,63.5,14692.5,53.9617,54.0466,53.9023,53.9108,14692.5
2021-02-17 10:55:00,63.53,63.71,63.51,63.6,13524.0,53.9362,54.0891,53.9193,53.9957,13524.0
2021-02-17 11:00:00,63.65,63.71,63.6,63.63,12187.5,54.0381,54.0891,53.9957,54.0211,12187.5
2021-02-17 11:05:00,63.59,63.59,63.53,63.59,7800.0,53.9872,53.9872,53.9362,53.9872,7800.0
2021-02-17 11:10:00,63.6,63.63,63.41,63.41,29343.0,53.9957,54.0211,53.8344,53.8344,29343.0
2021-02-17 11:15:00,63.45,63.45,63.28,63.29,14433.0,53.8683,53.8683,53.724,53.7325,14433.0
2021-02-17 11:20:00,63.26,63.36,63.17,63.28,13180.5,53.707,53.7919,53.6306,53.724,13180.5
2021-02-17 11:25:00,63.27,63.31,63.12,63.13,23070.0,53.7155,53.7495,53.5882,53.5966,23070.0
2021-02-17 11:30:00,63.11,63.37,63.11,63.25,15273.0,53.5797,53.8004,53.5797,53.6985,15273.0
2021-02-17 11:35:00,63.29,63.31,63.21,63.23,5550.0,53.7325,53.7495,53.6646,53.6815,5550.0
2021-02-17 11:40:00,63.23,63.33,63.15,63.27,9607.5,53.6815,53.7664,53.6136,53.7155,9607.5
2021-02-17 11:45:00,63.29,63.34,63.24,63.34,9580.5,53.7325,53.7749,53.69,53.7749,9580.5
2021-02-17 11:50:00,63.31,63.38,63.29,63.31,6547.5,53.7495,53.8089,53.7325,53.7495,6547.5
2021-02-17 11:55:00,63.3,63.39,63.29,63.33,7468.5,53.741,53.8174,53.7325,53.7664,7468.5
2021-02-17 12:00:00,63.36,63.36,63.25,63.29,5107.5,53.7919,53.7919,53.6985,53.7325,5107.5
2021-02-17 12:05:00,63.25,63.27,63.21,63.23,6315.0,53.6985,53.7155,53.6646,53.6815,6315.0
2021-02-17 12:10:00,63.25,63.27,63.19,63.2,12045.0,53.6985,53.7155,53.6476,53.6561,12045.0
2021-02-17 12:15:00,63.21,63.3,63.11,63.11,11200.5,53.6646,53.741,53.5797,53.5797,11200.5
2021-02-17 12:20:00,63.09,63.17,63.07,63.09,8538.0,53.5627,53.6306,53.5457,53.5627,8538.0
2021-02-17 12:25:00,63.07,63.21,63.05,63.21,9603.0,53.5457,53.6646,53.5287,53.6646,9603.0
2021-02-17 12:30:00,63.21,63.3,63.19,63.23,9967.5,53.6646,53.741,53.6476,53.6815,9967.5
2021-02-17 12:35:00,63.23,63.25,63.15,63.15,12064.5,53.6815,53.6985,53.6136,53.6136,12064.5
2021-02-17 12:40:00,63.16,63.25,63.12,63.25,9748.5,53.6221,53.6985,53.5882,53.6985,9748.5
2021-02-17 12:45:00,63.23,63.23,63.18,63.2,4687.5,53.6815,53.6815,53.6391,53.6561,4687.5
2021-02-17 12:50:00,63.17,63.24,63.17,63.17,3900.0,53.6306,53.69,53.6306,53.6306,3900.0
2021-02-17 12:55:00,63.14,63.18,63.02,63.03,8175.0,53.6051,53.6391,53.5033,53.5118,8175.0
2021-02-17 13:00:00,63.08,63.21,63.05,63.16,17239.5,53.5542,53.6646,53.5287,53.6221,17239.5
2021-02-17 13:05:00,63.21,63.29,63.18,63.28,7105.5,53.6646,53.7325,53.6391,53.724,7105.5
2021-02-17 13:10:00,63.27,63.28,63.23,63.26,32101.5,53.7155,53.724,53.6815,53.707,32101.5
2021-02-17 13:15:00,63.24,63.29,63.17,63.19,13402.5,53.69,53.7325,53.6306,53.6476,13402.5
2021-02-17 13:20:00,63.19,63.21,63.17,63.18,5100.0,53.6476,53.6646,53.6306,53.6391,5100.0
2021-02-17 13:25:00,63.2,63.22,63.09,63.22,10366.5,53.6561,53.6731,53.5627,53.6731,10366.5
2021-02-17 13:30:00,63.22,63.25,63.15,63.25,8434.5,53.6731,53.6985,53.6136,53.6985,8434.5
2021-02-17 13:35:00,63.26,63.26,63.21,63.25,29415.0,53.707,53.707,53.6646,53.6985,29415.0
2021-02-17 13:40:00,63.24,63.4,63.22,63.39,30838.5,53.69,53.8259,53.6731,53.8174,30838.5
2021-02-17 13:45:00,63.39,63.46,63.35,63.42,6148.5,53.8174,53.8768,53.7834,53.8429,6148.5
2021-02-17 13:50:00,63.43,63.6,63.43,63.59,7068.0,53.8513,53.9957,53.8513,53.9872,7068.0
2021-02-17 13:55:00,63.59,63.63,63.57,63.63,5814.0,53.9872,54.0211,53.9702,54.0211,5814.0
2021-02-17 14:00:00,63.62,63.75,63.61,63.75,8400.0,54.0127,54.123,54.0042,54.123,8400.0
2021-02-17 14:05:00,63.73,63.75,63.68,63.69,6985.5,54.106,54.123,54.0636,54.0721,6985.5
2021-02-17 14:10:00,63.69,63.69,63.57,63.58,6150.0,54.0721,54.0721,53.9702,53.9787,6150.0
2021-02-17 14:15:00,63.57,63.61,63.51,63.59,5566.5,53.9702,54.0042,53.9193,53.9872,5566.5
2021-02-17 14:20:00,63.56,63.63,63.52,63.54,6399.0,53.9617,54.0211,53.9278,53.9447,6399.0
2021-02-17 14:25:00,63.53,63.55,63.5,63.51,3982.5,53.9362,53.9532,53.9108,53.9193,3982.5
2021-02-17 14:30:00,63.5,63.61,63.5,63.61,10945.5,53.9108,54.0042,53.9108,54.0042,10945.5
2021-02-17 14:35:00,63.61,63.72,63.59,63.72,14466.0,54.0042,54.0976,53.9872,54.0976,14466.0
2021-02-17 14:40:00,63.75,63.75,63.65,63.69,9766.5,54.123,54.123,54.0381,54.0721,9766.5
2021-02-17 14:45:00,63.68,63.74,63.68,63.72,3300.0,54.0636,54.1145,54.0636,54.0976,3300.0
2021-02-17 14:50:00,63.73,63.77,63.72,63.72,4431.0,54.106,54.14,54.0976,54.0976,4431.0
2021-02-17 14:55:00,63.73,63.82,63.72,63.8,6628.5,54.106,54.1825,54.0976,54.1655,6628.5
2021-02-17 15:00:00,63.79,63.81,63.77,63.81,6936.0,54.157,54.174,54.14,54.174,6936.0
2021-02-17 15:05:00,63.82,63.91,63.79,63.91,9441.0,54.1825,54.2589,54.157,54.2589,9441.0
2021-02-17 15:10:00,63.88,63.9,63.83,63.89,8554.5,54.2334,54.2504,54.1909,54.2419,8554.5
2021-02-17 15:15:00,63.89,63.95,63.87,63.93,11262.0,54.2419,54.2928,54.2249,54.2758,11262.0
2021-02-17 15:20:00,63.93,63.97,63.93,63.95,16330.5,54.2758,54.3098,54.2758,54.2928,16330.5
2021-02-17 15:25:00,63.95,63.95,63.87,63.91,12402.0,54.2928,54.2928,54.2249,54.2589,12402.0
2021-02-17 15:30:00,63.9,63.95,63.83,63.93,14275.5,54.2504,54.2928,54.1909,54.2758,14275.5
2021-02-17 15:35:00,63.95,64.01,63.92,63.99,15087.0,54.2928,54.3438,54.2674,54.3268,15087.0
2021-02-17 15:40:00,63.99,64.08,63.98,63.98,19443.0,54.3268,54.4032,54.3183,54.3183,19443.0
2021-02-17 15:45:00,63.99,63.99,63.89,63.89,25212.0,54.3268,54.3268,54.2419,54.2419,25212.0
2021-02-17 15:50:00,63.89,64.01,63.87,64.0,51838.5,54.2419,54.3438,54.2249,54.3353,51838.5
2021-02-17 15:55:00,63.98,64.04,63.95,64.03,92460.0,54.3183,54.3692,54.2928,54.3607,92460.0
2021-02-18 09:30:00,63.45,63.72,63.18,63.18,47613.0,53.8683,54.0976,53.6391,53.6391,47613.0
2021-02-18 09:35:00,63.35,63.48,63.21,63.26,11812.5,53.7834,53.8938,53.6646,53.707,11812.5
2021-02-18 09:40:00,63.27,63.29,62.95,63.07,16915.5,53.7155,53.7325,53.4438,53.5457,16915.5
2021-02-18 09:45:00,63.06,63.35,62.97,63.2,9673.5,53.5372,53.7834,53.4608,53.6561,9673.5
2021-02-18 09:50:00,63.14,63.21,62.83,62.91,31116.0,53.6051,53.6646,53.342,53.4099,31116.0
2021-02-18 09:55:00,62.89,62.94,62.78,62.84,24556.5,53.3929,53.4353,53.2995,53.3504,24556.5
2021-02-18 10:00:00,62.83,62.98,62.77,62.9,13531.5,53.342,53.4693,53.291,53.4014,13531.5
2021-02-18 10:05:00,62.83,62.83,62.47,62.58,23080.5,53.342,53.342,53.0363,53.1297,23080.5
2021-02-18 10:10:00,62.58,62.85,62.54,62.73,13683.0,53.1297,53.3589,53.0957,53.2571,13683.0
2021-02-18 10:15:00,62.66,62.79,62.55,62.55,26466.0,53.1976,53.308,53.1042,53.1042,26466.0
2021-02-18 10:20:00,62.59,62.71,62.49,62.66,12174.0,53.1382,53.2401,53.0533,53.1976,12174.0
2021-02-18 10:25:00,62.59,62.67,62.46,62.67,11133.0,53.1382,53.2061,53.0278,53.2061,11133.0
2021-02-18 10:30:00,62.63,62.63,62.39,62.47,41629.5,53.1722,53.1722,52.9684,53.0363,41629.5
2021-02-18 10:35:00,62.46,62.83,62.43,62.79,21489.0,53.0278,53.342,53.0024,53.308,21489.0
2021-02-18 10:40:00,62.76,62.77,62.57,62.67,8440.5,53.2825,53.291,53.1212,53.2061,8440.5
2021-02-18 10:45:00,62.65,62.67,62.54,62.56,8341.5,53.1891,53.2061,53.0957,53.1127,8341.5
2021-02-18 10:50:00,62.51,62.6,62.45,62.49,14304.0,53.0703,53.1467,53.0193,53.0533,14304.0
2021-02-18 10:55:00,62.47,62.51,62.35,62.35,19468.5,53.0363,53.0703,52.9344,52.9344,19468.5
2021-02-18 11:00:00,62.39,62.51,62.31,62.45,11803.5,52.9684,53.0703,52.9005,53.0193,11803.5
2021-02-18 11:05:00,62.45,62.55,62.41,62.43,28612.5,53.0193,53.1042,52.9854,53.0024,28612.5
2021-02-18 11:10:00,62.47,62.48,62.28,62.43,16911.0,53.0363,53.0448,52.875,53.0024,16911.0
2021-02-18 11:15:00,62.45,62.75,62.45,62.69,12531.0,53.0193,53.274,53.0193,53.2231,12531.0
2021-02-18 11:20:00,62.61,62.73,62.61,62.61,10423.5,53.1552,53.2571,53.1552,53.1552,10423.5
2021-02-18 11:25:00,62.62,62.63,62.51,62.53,4050.0,53.1637,53.1722,53.0703,53.0873,4050.0
2021-02-18 11:30:00,62.54,62.54,62.4,62.41,8550.0,53.0957,53.0957,52.9769,52.9854,8550.0
2021-02-18 11:35:00,62.43,62.51,62.38,62.39,7728.0,53.0024,53.0703,52.9599,52.9684,7728.0
2021-02-18 11:40:00,62.4,62.43,62.35,62.35,6366.0,52.9769,53.0024,52.9344,52.9344,6366.0
2021-02-18 11:45:00,62.34,62.47,62.33,62.43,10456.5,52.9259,53.0363,52.9175,53.0024,10456.5
2021-02-18 11:50:00,62.39,62.53,62.39,62.47,8086.5,52.9684,53.0873,52.9684,53.0363,8086.5
2021-02-18 11:55:00,62.47,62.5,62.4,62.49,9615.0,53.0363,53.0618,52.9769,53.0533,9615.0
2021-02-18 12:00:00,62.49,62.49,62.39,62.48,13200.0,53.0533,53.0533,52.9684,53.0448,13200.0
2021-02-18 12:05:00,62.46,62.46,62.35,62.36,7462.5,53.0278,53.0278,52.9344,52.9429,7462.5
2021-02-18 12:10:00,62.35,62.48,62.35,62.45,11457.0,52.9344,53.0448,52.9344,53.0193,11457.0
2021-02-18 12:15:00,62.44,62.52,62.42,62.43,9807.0,53.0108,53.0788,52.9939,53.0024,9807.0
2021-02-18 12:20:00,62.44,62.5,62.4,62.46,7669.5,53.0108,53.0618,52.9769,53.0278,7669.5
2021-02-18 12:25:00,62.46,62.63,62.44,62.63,11856.0,53.0278,53.1722,53.0108,53.1722,11856.0
2021-02-18 12:30:00,62.63,62.63,62.57,62.61,10143.0,53.1722,53.1722,53.1212,53.1552,10143.0
2021-02-18 12:35:00,62.6,62.67,62.59,62.67,10531.5,53.1467,53.2061,53.1382,53.2061,10531.5
2021-02-18 12:40:00,62.65,62.76,62.65,62.69,8463.0,53.1891,53.2825,53.1891,53.2231,8463.0
2021-02-18 12:45:00,62.7,62.77,62.67,62.71,6742.5,53.2316,53.291,53.2061,53.2401,6742.5
2021-02-18 12:50:00,62.68,62.69,62.6,62.6,8419.5,53.2146,53.2231,53.1467,53.1467,8419.5
2021-02-18 12:55:00,62.62,62.69,62.6,62.63,3388.5,53.1637,53.2231,53.1467,53.1722,3388.5
2021-02-18 13:00:00,62.63,62.67,62.56,62.57,14727.0,53.1722,53.2061,53.1127,53.1212,14727.0
2021-02-18 13:05:00,62.57,62.63,62.51,62.55,6750.0,53.1212,53.1722,53.0703,53.1042,6750.0
2021-02-18 13:10:00,62.53,62.58,62.51,62.54,5293.5,53.0873,53.1297,53.0703,53.0957,5293.5
2021-02-18 13:15:00,62.53,62.67,62.52,62.62,5325.0,53.0873,53.2061,53.0788,53.1637,5325.0
2021-02-18 13:20:00,62.61,62.68,62.55,62.63,28210.5,53.1552,53.2146,53.1042,53.1722,28210.5
2021-02-18 13:25:00,62.64,62.7,62.61,62.67,50184.0,53.1806,53.2316,53.1552,53.2061,50184.0
2021-02-18 13:30:00,62.67,62.82,62.66,62.81,14946.0,53.2061,53.3335,53.1976,53.325,14946.0
2021-02-18 13:35:00,62.94,62.94,62.86,62.87,6789.0,53.4353,53.4353,53.3674,53.3759,6789.0
2021-02-18 13:40:00,62.87,62.89,62.83,62.87,7195.5,53.3759,53.3929,53.342,53.3759,7195.5
2021-02-18 13:45:00,62.83,62.92,62.83,62.92,7369.5,53.342,53.4184,53.342,53.4184,7369.5
2021-02-18 13:50:00,62.91,63.02,62.89,63.02,7341.0,53.4099,53.5033,53.3929,53.5033,7341.0
2021-02-18 13:55:00,63.02,63.11,62.99,62.99,7056.0,53.5033,53.5797,53.4778,53.4778,7056.0
2021-02-18 14:00:00,63.01,63.09,62.99,63.09,15982.5,53.4948,53.5627,53.4778,53.5627,15982.5
2021-02-18 14:05:00,63.09,63.11,63.05,63.09,9309.0,53.5627,53.5797,53.5287,53.5627,9309.0
2021-02-18 14:10:00,63.09,63.13,63.07,63.09,9706.5,53.5627,53.5966,53.5457,53.5627,9706.5
2021-02-18 14:15:00,63.11,63.16,63.06,63.11,7945.5,53.5797,53.6221,53.5372,53.5797,7945.5
2021-02-18 14:20:00,63.12,63.14,63.09,63.13,6960.0,53.5882,53.6051,53.5627,53.5966,6960.0
2021-02-18 14:25:00,63.13,63.22,63.12,63.2,12072.0,53.5966,53.6731,53.5882,53.6561,12072.0
2021-02-18 14:30:00,63.21,63.28,63.21,63.27,9150.0,53.6646,53.724,53.6646,53.7155,9150.0
2021-02-18 14:35:00,63.27,63.31,63.25,63.28,13108.5,53.7155,53.7495,53.6985,53.724,13108.5
2021-02-18 14:40:00,63.29,63.3,63.17,63.21,5664.0,53.7325,53.741,53.6306,53.6646,5664.0
2021-02-18 14:45:00,63.24,63.24,63.16,63.19,10645.5,53.69,53.69,53.6221,53.6476,10645.5
2021-02-18 14:50:00,63.19,63.19,63.11,63.13,8323.5,53.6476,53.6476,53.5797,53.5966,8323.5
2021-02-18 14:55:00,63.16,63.28,63.13,63.24,8557.5,53.6221,53.724,53.5966,53.69,8557.5
2021-02-18 15:00:00,63.23,63.31,63.21,63.31,12381.0,53.6815,53.7495,53.6646,53.7495,12381.0
2021-02-18 15:05:00,63.32,63.36,63.29,63.36,12885.0,53.758,53.7919,53.7325,53.7919,12885.0
2021-02-18 15:10:00,63.39,63.44,63.35,63.37,15315.0,53.8174,53.8598,53.7834,53.8004,15315.0
2021-02-18 15:15:00,63.37,63.41,63.33,63.35,10131.0,53.8004,53.8344,53.7664,53.7834,10131.0
2021-02-18 15:20:00,63.35,63.39,63.27,63.27,13048.5,53.7834,53.8174,53.7155,53.7155,13048.5
2021-02-18 15:25:00,63.28,63.33,63.22,63.24,15519.0,53.724,53.7664,53.6731,53.69,15519.0
2021-02-18 15:30:00,63.25,63.37,63.25,63.35,17050.5,53.6985,53.8004,53.6985,53.7834,17050.5
2021-02-18 15:35:00,63.36,63.41,63.35,63.37,19626.0,53.7919,53.8344,53.7834,53.8004,19626.0
2021-02-18 15:40:00,63.37,63.41,63.27,63.36,77332.5,53.8004,53.8344,53.7155,53.7919,77332.5
2021-02-18 15:45:00,63.37,63.37,63.23,63.23,36945.0,53.8004,53.8004,53.6815,53.6815,36945.0
2021-02-18 15:50:00,63.24,63.29,63.15,63.23,84907.5,53.69,53.7325,53.6136,53.6815,84907.5
2021-02-18 15:55:00,63.22,63.27,63.13,63.2,81498.0,53.6731,53.7155,53.5966,53.6561,81498.0
2021-02-19 09:30:00,63.32,63.85,63.23,63.58,155689.5,53.758,54.2079,53.6815,53.9787,155689.5
2021-02-19 09:35:00,63.61,64.13,63.61,63.93,6060.0,54.0042,54.4456,54.0042,54.2758,6060.0
2021-02-19 09:40:00,63.81,64.13,63.74,64.1,9084.0,54.174,54.4456,54.1145,54.4202,9084.0
2021-02-19 09:45:00,64.07,64.13,63.65,63.69,16978.5,54.3947,54.4456,54.0381,54.0721,16978.5
2021-02-19 09:50:00,63.78,63.83,63.53,63.57,12042.0,54.1485,54.1909,53.9362,53.9702,12042.0
2021-02-19 09:55:00,63.61,63.86,63.51,63.83,18106.5,54.0042,54.2164,53.9193,54.1909,18106.5
2021-02-19 10:00:00,63.89,63.95,63.69,63.81,14869.5,54.2419,54.2928,54.0721,54.174,14869.5
2021-02-19 10:05:00,63.83,64.03,63.83,63.92,16108.5,54.1909,54.3607,54.1909,54.2674,16108.5
2021-02-19 10:10:00,63.95,64.07,63.84,63.84,15916.5,54.2928,54.3947,54.1994,54.1994,15916.5
2021-02-19 10:15:00,63.87,63.91,63.77,63.87,21699.0,54.2249,54.2589,54.14,54.2249,21699.0
2021-02-19 10:20:00,63.86,63.89,63.76,63.81,5764.5,54.2164,54.2419,54.1315,54.174,5764.5
2021-02-19 10:25:00,63.73,63.89,63.71,63.83,8559.0,54.106,54.2419,54.0891,54.1909,8559.0
2021-02-19 10:30:00,63.85,63.88,63.75,63.75,5767.5,54.2079,54.2334,54.123,54.123,5767.5
2021-02-19 10:35:00,63.73,63.8,63.71,63.74,6019.5,54.106,54.1655,54.0891,54.1145,6019.5
2021-02-19 10:40:00,63.69,63.74,63.49,63.53,16792.5,54.0721,54.1145,53.9023,53.9362,16792.5
2021-02-19 10:45:00,63.53,63.64,63.53,63.61,6771.0,53.9362,54.0296,53.9362,54.0042,6771.0
2021-02-19 10:50:00,63.65,63.65,63.49,63.55,6108.0,54.0381,54.0381,53.9023,53.9532,6108.0
2021-02-19 10:55:00,63.56,63.62,63.52,63.55,9657.0,53.9617,54.0127,53.9278,53.9532,9657.0
2021-02-19 11:00:00,63.57,63.67,63.54,63.54,6721.5,53.9702,54.0551,53.9447,53.9447,6721.5
2021-02-19 11:05:00,63.57,63.71,63.57,63.65,7006.5,53.9702,54.0891,53.9702,54.0381,7006.5
2021-02-19 11:10:00,63.68,63.78,63.61,63.72,14748.0,54.0636,54.1485,54.0042,54.0976,14748.0
2021-02-19 11:15:00,63.76,63.79,63.7,63.78,5751.0,54.1315,54.157,54.0806,54.1485,5751.0
2021-02-19 11:20:00,63.83,63.95,63.83,63.93,9154.5,54.1909,54.2928,54.1909,54.2758,9154.5
2021-02-19 11:25:00,63.93,63.99,63.85,63.96,11113.5,54.2758,54.3268,54.2079,54.3013,11113.5
2021-02-19 11:30:00,63.98,63.98,63.88,63.91,9463.5,54.3183,54.3183,54.2334,54.2589,9463.5
2021-02-19 11:35:00,63.91,63.95,63.76,63.79,6604.5,54.2589,54.2928,54.1315,54.157,6604.5
2021-02-19 11:40:00,63.79,63.82,63.69,63.72,11490.0,54.157,54.1825,54.0721,54.0976,11490.0
2021-02-19 11:45:00,63.77,63.81,63.7,63.81,10371.0,54.14,54.174,54.0806,54.174,10371.0
2021-02-19 11:50:00,63.79,63.79,63.59,63.6,10815.0,54.157,54.157,53.9872,53.9957,10815.0
2021-02-19 11:55:00,63.64,63.67,63.43,63.43,15817.5,54.0296,54.0551,53.8513,53.8513,15817.5
2021-02-19 12:00:00,63.43,63.47,63.34,63.43,23925.0,53.8513,53.8853,53.7749,53.8513,23925.0
2021-02-19 12:05:00,63.47,63.53,63.43,63.47,4206.0,53.8853,53.9362,53.8513,53.8853,4206.0
2021-02-19 12:10:00,63.45,63.52,63.4,63.46,14445.0,53.8683,53.9278,53.8259,53.8768,14445.0
2021-02-19 12:15:00,63.48,63.51,63.42,63.45,10576.5,53.8938,53.9193,53.8429,53.8683,10576.5
2021-02-19 12:20:00,63.45,63.46,63.17,63.2,31537.5,53.8683,53.8768,53.6306,53.6561,31537.5
2021-02-19 12:25:00,63.21,63.28,63.19,63.23,8506.5,53.6646,53.724,53.6476,53.6815,8506.5
2021-02-19 12:30:00,63.25,63.35,63.2,63.31,19104.0,53.6985,53.7834,53.6561,53.7495,19104.0
2021-02-19 12:35:00,63.25,63.35,63.25,63.27,10456.5,53.6985,53.7834,53.6985,53.7155,10456.5
2021-02-19 12:40:00,63.27,63.39,63.19,63.25,18876.0,53.7155,53.8174,53.6476,53.6985,18876.0
2021-02-19 12:45:00,63.23,63.27,63.17,63.17,9039.0,53.6815,53.7155,53.6306,53.6306,9039.0
2021-02-19 12:50:00,63.17,63.21,63.06,63.19,11514.0,53.6306,53.6646,53.5372,53.6476,11514.0
2021-02-19 12:55:00,63.16,63.24,63.07,63.21,12361.5,53.6221,53.69,53.5457,53.6646,12361.5
2021-02-19 13:00:00,63.24,63.31,63.16,63.19,6345.0,53.69,53.7495,53.6221,53.6476,6345.0
2021-02-19 13:05:00,63.19,63.21,63.06,63.13,7200.0,53.6476,53.6646,53.5372,53.5966,7200.0
2021-02-19 13:10:00,63.11,63.2,63.11,63.15,5665.5,53.5797,53.6561,53.5797,53.6136,5665.5
2021-02-19 13:15:00,63.12,63.22,63.12,63.14,9940.5,53.5882,53.6731,53.5882,53.6051,9940.5
2021-02-19 13:20:00,63.09,63.12,63.01,63.1,8509.5,53.5627,53.5882,53.4948,53.5712,8509.5
2021-02-19 13:25:00,63.09,63.18,63.07,63.18,6082.5,53.5627,53.6391,53.5457,53.6391,6082.5
2021-02-19 13:30:00,63.17,63.19,63.06,63.13,8640.0,53.6306,53.6476,53.5372,53.5966,8640.0
2021-02-19 13:35:00,63.1,63.23,63.08,63.23,3750.0,53.5712,53.6815,53.5542,53.6815,3750.0
2021-02-19 13:40:00,63.19,63.2,63.13,63.18,6700.5,53.6476,53.6561,53.5966,53.6391,6700.5
2021-02-19 13:45:00,63.16,63.2,63.11,63.17,7600.5,53.6221,53.6561,53.5797,53.6306,7600.5
2021-02-19 13:50:00,63.19,63.23,63.17,63.22,2926.5,53.6476,53.6815,53.6306,53.6731,2926.5
2021-02-19 13:55:00,63.23,63.32,63.21,63.32,6897.0,53.6815,53.758,53.6646,53.758,6897.0
2021-02-19 14:00:00,63.35,63.35,63.25,63.27,4807.5,53.7834,53.7834,53.6985,53.7155,4807.5
2021-02-19 14:05:00,63.29,63.34,63.26,63.29,12525.0,53.7325,53.7749,53.707,53.7325,12525.0
2021-02-19 14:10:00,63.3,63.3,63.21,63.29,7707.0,53.741,53.741,53.6646,53.7325,7707.0
2021-02-19 14:15:00,63.26,63.34,63.22,63.29,3900.0,53.707,53.7749,53.6731,53.7325,3900.0
2021-02-19 14:20:00,63.31,63.31,63.14,63.21,9852.0,53.7495,53.7495,53.6051,53.6646,9852.0
2021-02-19 14:25:00,63.22,63.22,63.13,63.16,10048.5,53.6731,53.6731,53.5966,53.6221,10048.5
2021-02-19 14:30:00,63.17,63.47,63.17,63.47,9766.5,53.6306,53.8853,53.6306,53.8853,9766.5
2021-02-19 14:35:00,63.46,63.58,63.45,63.58,10297.5,53.8768,53.9787,53.8683,53.9787,10297.5
2021-02-19 14:40:00,63.58,63.63,63.57,63.61,7107.0,53.9787,54.0211,53.9702,54.0042,7107.0
2021-02-19 14:45:00,63.59,63.67,63.58,63.63,13000.5,53.9872,54.0551,53.9787,54.0211,13000.5
2021-02-19 14:50:00,63.61,63.66,63.57,63.65,11017.5,54.0042,54.0466,53.9702,54.0381,11017.5
2021-02-19 14:55:00,63.65,63.65,63.57,63.59,8010.0,54.0381,54.0381,53.9702,53.9872,8010.0
2021-02-19 15:00:00,63.61,63.67,63.59,63.67,8103.0,54.0042,54.0551,53.9872,54.0551,8103.0
2021-02-19 15:05:00,63.65,63.71,63.64,63.69,15366.0,54.0381,54.0891,54.0296,54.0721,15366.0
2021-02-19 15:10:00,63.71,63.84,63.71,63.83,10350.0,54.0891,54.1994,54.0891,54.1909,10350.0
2021-02-19 15:15:00,63.81,63.83,63.73,63.76,16278.0,54.174,54.1909,54.106,54.1315,16278.0
2021-02-19 15:20:00,63.75,63.75,63.65,63.67,11470.5,54.123,54.123,54.0381,54.0551,11470.5
2021-02-19 15:25:00,63.65,63.79,63.64,63.77,22462.5,54.0381,54.157,54.0296,54.14,22462.5
2021-02-19 15:30:00,63.79,63.95,63.73,63.85,56934.0,54.157,54.2928,54.106,54.2079,56934.0
2021-02-19 15:35:00,63.81,63.83,63.71,63.77,15379.5,54.174,54.1909,54.0891,54.14,15379.5
2021-02-19 15:40:00,63.79,63.8,63.65,63.65,20340.0,54.157,54.1655,54.0381,54.0381,20340.0
2021-02-19 15:45:00,63.65,63.72,63.65,63.66,26115.0,54.0381,54.0976,54.0381,54.0466,26115.0
2021-02-19 15:50:00,63.68,63.68,63.43,63.46,60565.5,54.0636,54.0636,53.8513,53.8768,60565.5
2021-02-19 15:55:00,63.47,63.49,63.39,63.4,105415.5,53.8853,53.9023,53.8174,53.8259,105415.5
2021-02-22 09:30:00,63.32,63.71,62.96,63.14,58410.0,53.758,54.0891,53.4523,53.6051,58410.0
2021-02-22 09:35:00,63.08,63.41,63.08,63.1,9300.0,53.5542,53.8344,53.5542,53.5712,9300.0
2021-02-22 09:40:00,63.07,63.07,62.46,62.91,40984.5,53.5457,53.5457,53.0278,53.4099,40984.5
2021-02-22 09:45:00,62.83,62.96,62.59,62.73,6667.5,53.342,53.4523,53.1382,53.2571,6667.5
2021-02-22 09:50:00,62.71,62.99,62.71,62.93,7431.0,53.2401,53.4778,53.2401,53.4269,7431.0
2021-02-22 09:55:00,62.97,63.03,62.79,63.0,14158.5,53.4608,53.5118,53.308,53.4863,14158.5
2021-02-22 10:00:00,63.05,63.09,62.94,62.95,7195.5,53.5287,53.5627,53.4353,53.4438,7195.5
2021-02-22 10:05:00,62.9,62.95,62.79,62.81,21472.5,53.4014,53.4438,53.308,53.325,21472.5
2021-02-22 10:10:00,62.84,62.89,62.78,62.83,19128.0,53.3504,53.3929,53.2995,53.342,19128.0
2021-02-22 10:15:00,62.85,62.85,62.55,62.61,13264.5,53.3589,53.3589,53.1042,53.1552,13264.5
2021-02-22 10:20:00,62.62,62.79,62.61,62.71,17190.0,53.1637,53.308,53.1552,53.2401,17190.0
2021-02-22 10:25:00,62.75,62.88,62.68,62.73,13276.5,53.274,53.3844,53.2146,53.2571,13276.5
2021-02-22 10:30:00,62.75,62.83,62.67,62.81,15507.0,53.274,53.342,53.2061,53.325,15507.0
2021-02-22 10:35:00,62.83,62.92,62.77,62.88,9916.5,53.342,53.4184,53.291,53.3844,9916.5
2021-02-22 10:40:00,62.88,62.99,62.83,62.95,12667.5,53.3844,53.4778,53.342,53.4438,12667.5
2021-02-22 10:45:00,62.97,63.05,62.93,62.96,10687.5,53.4608,53.5287,53.4269,53.4523,10687.5
2021-02-22 10:50:00,62.93,62.95,62.71,62.72,11398.5,53.4269,53.4438,53.2401,53.2486,11398.5
2021-02-22 10:55:00,62.71,62.9,62.7,62.87,10491.0,53.2401,53.4014,53.2316,53.3759,10491.0
2021-02-22 11:00:00,62.87,62.9,62.79,62.87,16636.5,53.3759,53.4014,53.308,53.3759,16636.5
2021-02-22 11:05:00,62.86,62.97,62.85,62.89,12129.0,53.3674,53.4608,53.3589,53.3929,12129.0
2021-02-22 11:10:00,62.86,62.9,62.77,62.78,17733.0,53.3674,53.4014,53.291,53.2995,17733.0
2021-02-22 11:15:00,62.79,62.83,62.73,62.83,22666.5,53.308,53.342,53.2571,53.342,22666.5
2021-02-22 11:20:00,62.82,62.92,62.79,62.9,8871.0,53.3335,53.4184,53.308,53.4014,8871.0
2021-02-22 11:25:00,62.87,62.93,62.87,62.87,14395.5,53.3759,53.4269,53.3759,53.3759,14395.5
2021-02-22 11:30:00,62.88,62.92,62.79,62.91,11425.5,53.3844,53.4184,53.308,53.4099,11425.5
2021-02-22 11:35:00,62.91,63.06,62.89,63.05,10521.0,53.4099,53.5372,53.3929,53.5287,10521.0
2021-02-22 11:40:00,63.03,63.12,63.0,63.11,8727.0,53.5118,53.5882,53.4863,53.5797,8727.0
2021-02-22 11:45:00,63.12,63.22,63.09,63.18,7249.5,53.5882,53.6731,53.5627,53.6391,7249.5
2021-02-22 11:50:00,63.21,63.33,63.17,63.33,7671.0,53.6646,53.7664,53.6306,53.7664,7671.0
2021-02-22 11:55:00,63.36,63.41,63.31,63.31,7548.0,53.7919,53.8344,53.7495,53.7495,7548.0
2021-02-22 12:00:00,63.29,63.29,63.15,63.15,20751.0,53.7325,53.7325,53.6136,53.6136,20751.0
2021-02-22 12:05:00,63.17,63.21,63.11,63.14,23698.5,53.6306,53.6646,53.5797,53.6051,23698.5
2021-02-22 12:10:00,63.14,63.16,63.08,63.13,7096.5,53.6051,53.6221,53.5542,53.5966,7096.5
2021-02-22 12:15:00,63.15,63.19,63.07,63.17,6757.5,53.6136,53.6476,53.5457,53.6306,6757.5
2021-02-22 12:20:00,63.15,63.19,63.13,63.17,24265.5,53.6136,53.6476,53.5966,53.6306,24265.5
2021-02-22 12:25:00,63.15,63.22,63.14,63.19,17949.0,53.6136,53.6731,53.6051,53.6476,17949.0
2021-02-22 12:30:00,63.19,63.22,63.15,63.22,10971.0,53.6476,53.6731,53.6136,53.6731,10971.0
2021-02-22 12:35:00,63.2,63.36,63.2,63.33,8146.5,53.6561,53.7919,53.6561,53.7664,8146.5
2021-02-22 12:40:00,63.33,63.33,63.27,63.28,11832.0,53.7664,53.7664,53.7155,53.724,11832.0
2021-02-22 12:45:00,63.29,63.3,63.25,63.29,8383.5,53.7325,53.741,53.6985,53.7325,8383.5
2021-02-22 12:50:00,63.28,63.29,63.21,63.21,12418.5,53.724,53.7325,53.6646,53.6646,12418.5
2021-02-22 12:55:00,63.21,63.23,63.16,63.17,7618.5,53.6646,53.6815,53.6221,53.6306,7618.5
2021-02-22 13:00:00,63.21,63.21,63.11,63.17,8181.0,53.6646,53.6646,53.5797,53.6306,8181.0
2021-02-22 13:05:00,63.16,63.3,63.16,63.27,6655.5,53.6221,53.741,53.6221,53.7155,6655.5
2021-02-22 13:10:00,63.28,63.28,63.18,63.19,7537.5,53.724,53.724,53.6391,53.6476,7537.5
2021-02-22 13:15:00,63.18,63.21,63.14,63.15,8611.5,53.6391,53.6646,53.6051,53.6136,8611.5
2021-02-22 13:20:00,63.15,63.37,63.15,63.27,39885.0,53.6136,53.8004,53.6136,53.7155,39885.0
2021-02-22 13:25:00,63.27,63.29,63.23,63.25,4350.0,53.7155,53.7325,53.6815,53.6985,4350.0
2021-02-22 13:30:00,63.24,63.29,63.24,63.26,13050.0,53.69,53.7325,53.69,53.707,13050.0
2021-02-22 13:35:00,63.26,63.26,63.16,63.24,14616.0,53.707,53.707,53.6221,53.69,14616.0
2021-02-22 13:40:00,63.26,63.34,63.22,63.32,11298.0,53.707,53.7749,53.6731,53.758,11298.0
2021-02-22 13:45:00,63.33,63.37,63.31,63.35,20077.5,53.7664,53.8004,53.7495,53.7834,20077.5
2021-02-22 13:50:00,63.33,63.35,63.29,63.33,12420.0,53.7664,53.7834,53.7325,53.7664,12420.0
2021-02-22 13:55:00,63.35,63.35,63.25,63.25,10200.0,53.7834,53.7834,53.6985,53.6985,10200.0
2021-02-22 14:00:00,63.27,63.29,63.23,63.27,11673.0,53.7155,53.7325,53.6815,53.7155,11673.0
2021-02-22 14:05:00,63.29,63.34,63.27,63.27,11770.5,53.7325,53.7749,53.7155,53.7155,11770.5
2021-02-22 14:10:00,63.29,63.31,63.15,63.15,12394.5,53.7325,53.7495,53.6136,53.6136,12394.5
2021-02-22 14:15:00,63.18,63.23,63.17,63.18,9712.5,53.6391,53.6815,53.6306,53.6391,9712.5
2021-02-22 14:20:00,63.2,63.23,63.17,63.19,9297.0,53.6561,53.6815,53.6306,53.6476,9297.0
2021-02-22 14:25:00,63.23,63.29,63.21,63.29,10849.5,53.6815,53.7325,53.6646,53.7325,10849.5
2021-02-22 14:30:00,63.3,63.35,63.29,63.31,11727.0,53.741,53.7834,53.7325,53.7495,11727.0
2021-02-22 14:35:00,63.3,63.35,63.27,63.34,8224.5,53.741,53.7834,53.7155,53.7749,8224.5
2021-02-22 14:40:00,63.33,63.34,63.3,63.33,10047.0,53.7664,53.7749,53.741,53.7664,10047.0
2021-02-22 14:45:00,63.36,63.36,63.26,63.26,15342.0,53.7919,53.7919,53.707,53.707,15342.0
2021-02-22 14:50:00,63.27,63.28,63.25,63.26,7813.5,53.7155,53.724,53.6985,53.707,7813.5
2021-02-22 14:55:00,63.27,63.33,63.26,63.32,9592.5,53.7155,53.7664,53.707,53.758,9592.5
2021-02-22 15:00:00,63.33,63.34,63.27,63.31,18957.0,53.7664,53.7749,53.7155,53.7495,18957.0
2021-02-22 15:05:00,63.31,63.33,63.29,63.32,8338.5,53.7495,53.7664,53.7325,53.758,8338.5
2021-02-22 15:10:00,63.33,63.33,63.11,63.13,17022.0,53.7664,53.7664,53.5797,53.5966,17022.0
2021-02-22 15:15:00,63.13,63.15,62.99,63.01,25924.5,53.5966,53.6136,53.4778,53.4948,25924.5
2021-02-22 15:20:00,63.01,63.04,62.92,62.93,31008.0,53.4948,53.5202,53.4184,53.4269,31008.0
2021-02-22 15:25:00,62.94,62.94,62.85,62.86,34578.0,53.4353,53.4353,53.3589,53.3674,34578.0
2021-02-22 15:30:00,62.86,63.12,62.85,63.11,25611.0,53.3674,53.5882,53.3589,53.5797,25611.0
2021-02-22 15:35:00,63.11,63.14,62.98,63.01,33958.5,53.5797,53.6051,53.4693,53.4948,33958.5
2021-02-22 15:40:00,63.02,63.18,62.98,63.15,37279.5,53.5033,53.6391,53.4693,53.6136,37279.5
2021-02-22 15:45:00,63.17,63.2,63.12,63.15,37315.5,53.6306,53.6561,53.5882,53.6136,37315.5
2021-02-22 15:50:00,63.14,63.17,63.07,63.15,71476.5,53.6051,53.6306,53.5457,53.6136,71476.5
2021-02-22 15:55:00,63.13,63.17,63.06,63.1,140677.5,53.5966,53.6306,53.5372,53.5712,140677.5
2021-02-23 09:30:00,62.73,63.03,62.47,62.64,60330.0,53.2571,53.5118,53.0363,53.1806,60330.0
2021-02-23 09:35:00,62.65,62.8,62.13,62.13,31234.5,53.1891,53.3165,52.7477,52.7477,31234.5
2021-02-23 09:40:00,62.07,62.28,61.62,61.68,45517.5,52.6967,52.875,52.3147,52.3656,45517.5
2021-02-23 09:45:00,61.69,61.82,61.23,61.31,65761.5,52.3741,52.4845,51.9836,52.0515,65761.5
2021-02-23 09:50:00,61.29,61.79,61.29,61.71,29107.5,52.0345,52.459,52.0345,52.3911,29107.5
2021-02-23 09:55:00,61.69,61.92,61.56,61.61,26646.0,52.3741,52.5694,52.2637,52.3062,26646.0
2021-02-23 10:00:00,61.59,61.75,61.45,61.59,19647.0,52.2892,52.425,52.1703,52.2892,19647.0
2021-02-23 10:05:00,61.69,61.69,61.49,61.54,19224.0,52.3741,52.3741,52.2043,52.2468,19224.0
2021-02-23 10:10:00,61.55,61.63,61.37,61.37,33645.0,52.2552,52.3232,52.1024,52.1024,33645.0
2021-02-23 10:15:00,61.33,61.35,61.12,61.31,22200.0,52.0685,52.0854,51.8902,52.0515,22200.0
2021-02-23 10:20:00,61.41,61.45,61.25,61.35,17142.0,52.1364,52.1703,52.0006,52.0854,17142.0
2021-02-23 10:25:00,61.43,61.49,61.36,61.45,18399.0,52.1534,52.2043,52.0939,52.1703,18399.0
2021-02-23 10:30:00,61.41,61.49,61.28,61.41,49357.5,52.1364,52.2043,52.026,52.1364,49357.5
2021-02-23 10:35:00,61.44,61.65,61.29,61.5,19560.0,52.1619,52.3401,52.0345,52.2128,19560.0
2021-02-23 10:40:00,61.52,61.55,61.2,61.37,18486.0,52.2298,52.2552,51.9581,52.1024,18486.0
2021-02-23 10:45:00,61.34,61.42,61.21,61.31,20773.5,52.077,52.1449,51.9666,52.0515,20773.5
2021-02-23 10:50:00,61.31,61.74,61.27,61.73,58369.5,52.0515,52.4166,52.0175,52.4081,58369.5
2021-02-23 10:55:00,61.74,61.78,61.54,61.54,29617.5,52.4166,52.4505,52.2468,52.2468,29617.5
2021-02-23 11:00:00,61.6,61.77,61.55,61.6,25426.5,52.2977,52.442,52.2552,52.2977,25426.5
2021-02-23 11:05:00,61.57,61.61,61.39,61.47,21519.0,52.2722,52.3062,52.1194,52.1873,21519.0
2021-02-23 11:10:00,61.47,61.57,61.37,61.47,28659.0,52.1873,52.2722,52.1024,52.1873,28659.0
2021-02-23 11:15:00,61.49,61.53,61.29,61.29,32656.5,52.2043,52.2383,52.0345,52.0345,32656.5
2021-02-23 11:20:00,61.33,61.4,61.3,61.35,23028.0,52.0685,52.1279,52.043,52.0854,23028.0
2021-02-23 11:25:00,61.33,61.38,61.27,61.3,27696.0,52.0685,52.1109,52.0175,52.043,27696.0
2021-02-23 11:30:00,61.28,61.52,61.15,61.51,30276.0,52.026,52.2298,51.9157,52.2213,30276.0
2021-02-23 11:35:00,61.5,61.52,61.29,61.33,27352.5,52.2128,52.2298,52.0345,52.0685,27352.5
2021-02-23 11:40:00,61.33,61.33,60.96,60.97,35710.5,52.0685,52.0685,51.7543,51.7628,35710.5
2021-02-23 11:45:00,60.99,61.03,60.9,60.92,15477.0,51.7798,51.8138,51.7034,51.7204,15477.0
2021-02-23 11:50:00,60.92,61.17,60.92,61.15,9052.5,51.7204,51.9326,51.7204,51.9157,9052.5
2021-02-23 11:55:00,61.15,61.15,61.06,61.09,6763.5,51.9157,51.9157,51.8392,51.8647,6763.5
2021-02-23 12:00:00,61.07,61.15,60.99,61.14,14286.0,51.8477,51.9157,51.7798,51.9072,14286.0
2021-02-23 12:05:00,61.11,61.2,61.1,61.2,22890.0,51.8817,51.9581,51.8732,51.9581,22890.0
2021-02-23 12:10:00,61.19,61.3,61.17,61.2,18715.5,51.9496,52.043,51.9326,51.9581,18715.5
2021-02-23 12:15:00,61.18,61.39,61.18,61.29,20376.0,51.9411,52.1194,51.9411,52.0345,20376.0
2021-02-23 12:20:00,61.27,61.29,61.14,61.19,23191.5,52.0175,52.0345,51.9072,51.9496,23191.5
2021-02-23 12:25:00,61.15,61.34,61.14,61.34,9831.0,51.9157,52.077,51.9072,52.077,9831.0
2021-02-23 12:30:00,61.31,61.49,61.27,61.47,17062.5,52.0515,52.2043,52.0175,52.1873,17062.5
2021-02-23 12:35:00,61.47,61.47,61.27,61.35,21612.0,52.1873,52.1873,52.0175,52.0854,21612.0
2021-02-23 12:40:00,61.31,61.39,61.3,61.34,31893.0,52.0515,52.1194,52.043,52.077,31893.0
2021-02-23 12:45:00,61.33,61.41,61.33,61.39,10950.0,52.0685,52.1364,52.0685,52.1194,10950.0
2021-02-23 12:50:00,61.4,61.57,61.31,61.53,11998.5,52.1279,52.2722,52.0515,52.2383,11998.5
2021-02-23 12:55:00,61.52,61.73,61.46,61.46,79702.5,52.2298,52.4081,52.1788,52.1788,79702.5
2021-02-23 13:00:00,61.46,61.66,61.43,61.61,20776.5,52.1788,52.3486,52.1534,52.3062,20776.5
2021-02-23 13:05:00,61.63,61.73,61.62,61.72,10006.5,52.3232,52.4081,52.3147,52.3996,10006.5
2021-02-23 13:10:00,61.68,61.79,61.68,61.73,6300.0,52.3656,52.459,52.3656,52.4081,6300.0
2021-02-23 13:15:00,61.82,61.93,61.76,61.9,11700.0,52.4845,52.5779,52.4335,52.5524,11700.0
2021-02-23 13:20:00,61.9,62.03,61.88,61.99,8100.0,52.5524,52.6628,52.5354,52.6288,8100.0
2021-02-23 13:25:00,61.98,61.98,61.91,61.93,8823.0,52.6203,52.6203,52.5609,52.5779,8823.0
2021-02-23 13:30:00,61.93,61.97,61.87,61.91,22311.0,52.5779,52.6118,52.5269,52.5609,22311.0
2021-02-23 13:35:00,61.9,62.03,61.9,61.98,12096.0,52.5524,52.6628,52.5524,52.6203,12096.0
2021-02-23 13:40:00,61.99,62.03,61.95,61.99,7090.5,52.6288,52.6628,52.5948,52.6288,7090.5
2021-02-23 13:45:00,61.99,62.02,61.85,61.92,9000.0,52.6288,52.6543,52.5099,52.5694,9000.0
2021-02-23 13:50:00,61.91,61.99,61.85,61.85,7087.5,52.5609,52.6288,52.5099,52.5099,7087.5
2021-02-23 13:55:00,61.86,62.04,61.86,61.99,33000.0,52.5184,52.6713,52.5184,52.6288,33000.0
2021-02-23 14:00:00,61.97,62.1,61.96,62.06,11992.5,52.6118,52.7222,52.6033,52.6882,11992.5
2021-02-23 14:05:00,62.1,62.19,62.1,62.19,11598.0,52.7222,52.7986,52.7222,52.7986,11598.0
2021-02-23 14:10:00,62.21,62.22,62.17,62.2,15786.0,52.8156,52.8241,52.7816,52.8071,15786.0
2021-02-23 14:15:00,62.21,62.3,62.21,62.27,8773.5,52.8156,52.892,52.8156,52.8665,8773.5
2021-02-23 14:20:00,62.27,62.27,62.19,62.25,19411.5,52.8665,52.8665,52.7986,52.8495,19411.5
2021-02-23 14:25:00,62.21,62.25,62.16,62.17,15286.5,52.8156,52.8495,52.7731,52.7816,15286.5
2021-02-23 14:30:00,62.17,62.21,61.99,62.0,12853.5,52.7816,52.8156,52.6288,52.6373,12853.5
2021-02-23 14:35:00,61.99,62.1,61.98,62.05,9796.5,52.6288,52.7222,52.6203,52.6797,9796.5
2021-02-23 14:40:00,62.05,62.15,62.05,62.1,8889.0,52.6797,52.7646,52.6797,52.7222,8889.0
2021-02-23 14:45:00,62.11,62.18,62.1,62.15,14574.0,52.7307,52.7901,52.7222,52.7646,14574.0
2021-02-23 14:50:00,62.16,62.29,62.15,62.23,18385.5,52.7731,52.8835,52.7646,52.8326,18385.5
2021-02-23 14:55:00,62.2,62.27,62.17,62.27,44454.0,52.8071,52.8665,52.7816,52.8665,44454.0
2021-02-23 15:00:00,62.27,62.31,62.23,62.3,8740.5,52.8665,52.9005,52.8326,52.892,8740.5
2021-02-23 15:05:00,62.32,62.45,62.29,62.45,10431.0,52.909,53.0193,52.8835,53.0193,10431.0
2021-02-23 15:10:00,62.47,62.5,62.38,62.46,15480.0,53.0363,53.0618,52.9599,53.0278,15480.0
2021-02-23 15:15:00,62.46,62.51,62.41,62.51,19702.5,53.0278,53.0703,52.9854,53.0703,19702.5
2021-02-23 15:20:00,62.51,62.55,62.45,62.47,13083.0,53.0703,53.1042,53.0193,53.0363,13083.0
2021-02-23 15:25:00,62.47,62.61,62.45,62.57,17779.5,53.0363,53.1552,53.0193,53.1212,17779.5
2021-02-23 15:30:00,62.57,62.84,62.57,62.81,45658.5,53.1212,53.3504,53.1212,53.325,45658.5
2021-02-23 15:35:00,62.79,62.8,62.69,62.71,31804.5,53.308,53.3165,53.2231,53.2401,31804.5
2021-02-23 15:40:00,62.71,62.75,62.55,62.57,40962.0,53.2401,53.274,53.1042,53.1212,40962.0
2021-02-23 15:45:00,62.57,62.63,62.45,62.45,35049.0,53.1212,53.1722,53.0193,53.0193,35049.0
2021-02-23 15:50:00,62.47,62.53,62.33,62.33,90609.0,53.0363,53.0873,52.9175,52.9175,90609.0
2021-02-23 15:55:00,62.31,62.32,62.16,62.21,311685.0,52.9005,52.909,52.7731,52.8156,311685.0
2021-02-24 09:30:00,60.97,62.21,60.97,62.1,79252.5,51.7628,52.8156,51.7628,52.7222,79252.5
2021-02-24 09:35:00,62.09,62.17,61.57,61.76,24531.0,52.7137,52.7816,52.2722,52.4335,24531.0
2021-02-24 09:40:00,61.77,62.07,61.63,61.75,33834.0,52.442,52.6967,52.3232,52.425,33834.0
2021-02-24 09:45:00,61.83,62.04,61.75,61.89,26967.0,52.493,52.6713,52.425,52.5439,26967.0
2021-02-24 09:50:00,61.89,61.89,61.23,61.27,33057.0,52.5439,52.5439,51.9836,52.0175,33057.0
2021-02-24 09:55:00,61.31,61.69,61.24,61.49,25549.5,52.0515,52.3741,51.9921,52.2043,25549.5
2021-02-24 10:00:00,61.44,61.57,61.35,61.38,59344.5,52.1619,52.2722,52.0854,52.1109,59344.5
2021-02-24 10:05:00,61.41,61.44,61.1,61.17,60972.0,52.1364,52.1619,51.8732,51.9326,60972.0
2021-02-24 10:10:00,61.15,61.45,61.08,61.35,13105.5,51.9157,52.1703,51.8562,52.0854,13105.5
2021-02-24 10:15:00,61.43,61.87,61.42,61.78,22012.5,52.1534,52.5269,52.1449,52.4505,22012.5
2021-02-24 10:20:00,61.84,61.95,61.71,61.95,20053.5,52.5015,52.5948,52.3911,52.5948,20053.5
2021-02-24 10:25:00,61.92,62.03,61.87,61.97,26763.0,52.5694,52.6628,52.5269,52.6118,26763.0
2021-02-24 10:30:00,61.97,62.03,61.82,61.82,20880.0,52.6118,52.6628,52.4845,52.4845,20880.0
2021-02-24 10:35:00,61.88,62.09,61.85,62.06,91426.5,52.5354,52.7137,52.5099,52.6882,91426.5
2021-02-24 10:40:00,62.09,62.14,61.95,62.01,36550.5,52.7137,52.7562,52.5948,52.6458,36550.5
2021-02-24 10:45:00,62.07,62.09,61.99,62.05,14862.0,52.6967,52.7137,52.6288,52.6797,14862.0
2021-02-24 10:50:00,62.07,62.09,61.97,62.08,20724.0,52.6967,52.7137,52.6118,52.7052,20724.0
2021-02-24 10:55:00,62.08,62.14,62.03,62.04,21171.0,52.7052,52.7562,52.6628,52.6713,21171.0
2021-02-24 11:00:00,62.03,62.19,62.03,62.17,28500.0,52.6628,52.7986,52.6628,52.7816,28500.0
2021-02-24 11:05:00,62.17,62.17,62.11,62.15,23193.0,52.7816,52.7816,52.7307,52.7646,23193.0
2021-02-24 11:10:00,62.13,62.15,62.05,62.13,32790.0,52.7477,52.7646,52.6797,52.7477,32790.0
2021-02-24 11:15:00,62.14,62.26,62.14,62.21,35398.5,52.7562,52.858,52.7562,52.8156,35398.5
2021-02-24 11:20:00,62.21,62.25,62.1,62.25,20496.0,52.8156,52.8495,52.7222,52.8495,20496.0
2021-02-24 11:25:00,62.27,62.34,62.17,62.21,21043.5,52.8665,52.9259,52.7816,52.8156,21043.5
2021-02-24 11:30:00,62.17,62.26,62.15,62.26,10431.0,52.7816,52.858,52.7646,52.858,10431.0
2021-02-24 11:35:00,62.23,62.29,62.19,62.29,21081.0,52.8326,52.8835,52.7986,52.8835,21081.0
2021-02-24 11:40:00,62.26,62.33,62.15,62.15,13569.0,52.858,52.9175,52.7646,52.7646,13569.0
2021-02-24 11:45:00,62.17,62.3,62.15,62.29,10500.0,52.7816,52.892,52.7646,52.8835,10500.0
2021-02-24 11:50:00,62.29,62.44,62.29,62.35,28036.5,52.8835,53.0108,52.8835,52.9344,28036.5
2021-02-24 11:55:00,62.36,62.59,62.35,62.54,11919.0,52.9429,53.1382,52.9344,53.0957,11919.0
2021-02-24 12:00:00,62.59,62.59,62.49,62.53,10918.5,53.1382,53.1382,53.0533,53.0873,10918.5
2021-02-24 12:05:00,62.55,62.57,62.47,62.47,11511.0,53.1042,53.1212,53.0363,53.0363,11511.0
2021-02-24 12:10:00,62.48,62.56,62.47,62.5,11484.0,53.0448,53.1127,53.0363,53.0618,11484.0
2021-02-24 12:15:00,62.51,62.54,62.46,62.46,44064.0,53.0703,53.0957,53.0278,53.0278,44064.0
2021-02-24 12:20:00,62.45,62.54,62.43,62.53,58369.5,53.0193,53.0957,53.0024,53.0873,58369.5
2021-02-24 12:25:00,62.51,62.62,62.44,62.59,85299.0,53.0703,53.1637,53.0108,53.1382,85299.0
2021-02-24 12:30:00,62.58,62.64,62.52,62.55,39684.0,53.1297,53.1806,53.0788,53.1042,39684.0
2021-02-24 12:35:00,62.55,62.72,62.52,62.7,18232.5,53.1042,53.2486,53.0788,53.2316,18232.5
2021-02-24 12:40:00,62.71,62.75,62.65,62.67,6186.0,53.2401,53.274,53.1891,53.2061,6186.0
2021-02-24 12:45:00,62.65,62.65,62.56,62.56,8403.0,53.1891,53.1891,53.1127,53.1127,8403.0
2021-02-24 12:50:00,62.56,62.65,62.51,62.59,16560.0,53.1127,53.1891,53.0703,53.1382,16560.0
2021-02-24 12:55:00,62.61,62.62,62.43,62.43,9868.5,53.1552,53.1637,53.0024,53.0024,9868.5
2021-02-24 13:00:00,62.43,62.65,62.43,62.65,20440.5,53.0024,53.1891,53.0024,53.1891,20440.5
2021-02-24 13:05:00,62.67,62.83,62.58,62.81,23835.0,53.2061,53.342,53.1297,53.325,23835.0
2021-02-24 13:10:00,62.83,62.83,62.75,62.8,9676.5,53.342,53.342,53.274,53.3165,9676.5
2021-02-24 13:15:00,62.79,62.8,62.69,62.8,13101.0,53.308,53.3165,53.2231,53.3165,13101.0
2021-02-24 13:20:00,62.8,62.83,62.76,62.79,6685.5,53.3165,53.342,53.2825,53.308,6685.5
2021-02-24 13:25:00,62.81,62.85,62.79,62.85,7999.5,53.325,53.3589,53.308,53.3589,7999.5
2021-02-24 13:30:00,62.82,62.9,62.81,62.9,5758.5,53.3335,53.4014,53.325,53.4014,5758.5
2021-02-24 13:35:00,62.87,62.94,62.86,62.86,11952.0,53.3759,53.4353,53.3674,53.3674,11952.0
2021-02-24 13:40:00,62.85,62.87,62.76,62.77,13086.0,53.3589,53.3759,53.2825,53.291,13086.0
2021-02-24 13:45:00,62.77,62.77,62.69,62.69,17784.0,53.291,53.291,53.2231,53.2231,17784.0
2021-02-24 13:50:00,62.7,62.71,62.65,62.65,11629.5,53.2316,53.2401,53.1891,53.1891,11629.5
2021-02-24 13:55:00,62.65,62.73,62.58,62.73,12484.5,53.1891,53.2571,53.1297,53.2571,12484.5
2021-02-24 14:00:00,62.73,62.82,62.66,62.67,8209.5,53.2571,53.3335,53.1976,53.2061,8209.5
2021-02-24 14:05:00,62.66,62.67,62.61,62.67,11377.5,53.1976,53.2061,53.1552,53.2061,11377.5
2021-02-24 14:10:00,62.69,62.69,62.59,62.62,7111.5,53.2231,53.2231,53.1382,53.1637,7111.5
2021-02-24 14:15:00,62.63,62.66,62.6,62.62,7816.5,53.1722,53.1976,53.1467,53.1637,7816.5
2021-02-24 14:20:00,62.62,62.67,62.61,62.67,15366.0,53.1637,53.2061,53.1552,53.2061,15366.0
2021-02-24 14:25:00,62.67,62.71,62.66,62.67,9394.5,53.2061,53.2401,53.1976,53.2061,9394.5
2021-02-24 14:30:00,62.68,62.73,62.63,62.66,12249.0,53.2146,53.2571,53.1722,53.1976,12249.0
2021-02-24 14:35:00,62.67,62.68,62.59,62.59,9558.0,53.2061,53.2146,53.1382,53.1382,9558.0
2021-02-24 14:40:00,62.59,62.65,62.56,62.56,40834.5,53.1382,53.1891,53.1127,53.1127,40834.5
2021-02-24 14:45:00,62.55,62.55,62.41,62.41,8485.5,53.1042,53.1042,52.9854,52.9854,8485.5
2021-02-24 14:50:00,62.39,62.49,62.39,62.49,11157.0,52.9684,53.0533,52.9684,53.0533,11157.0
2021-02-24 14:55:00,62.49,62.49,62.43,62.48,16218.0,53.0533,53.0533,53.0024,53.0448,16218.0
2021-02-24 15:00:00,62.49,62.67,62.47,62.55,18045.0,53.0533,53.2061,53.0363,53.1042,18045.0
2021-02-24 15:05:00,62.54,62.63,62.5,62.53,17007.0,53.0957,53.1722,53.0618,53.0873,17007.0
2021-02-24 15:10:00,62.51,62.57,62.49,62.52,18363.0,53.0703,53.1212,53.0533,53.0788,18363.0
2021-02-24 15:15:00,62.52,62.57,62.49,62.56,14890.5,53.0788,53.1212,53.0533,53.1127,14890.5
2021-02-24 15:20:00,62.55,62.71,62.54,62.63,21328.5,53.1042,53.2401,53.0957,53.1722,21328.5
2021-02-24 15:25:00,62.63,62.65,62.55,62.55,27865.5,53.1722,53.1891,53.1042,53.1042,27865.5
2021-02-24 15:30:00,62.55,62.69,62.55,62.69,31957.5,53.1042,53.2231,53.1042,53.2231,31957.5
2021-02-24 15:35:00,62.69,62.76,62.65,62.75,20898.0,53.2231,53.2825,53.1891,53.274,20898.0
2021-02-24 15:40:00,62.74,62.75,62.59,62.68,37869.0,53.2655,53.274,53.1382,53.2146,37869.0
2021-02-24 15:45:00,62.67,62.76,62.65,62.76,38124.0,53.2061,53.2825,53.1891,53.2825,38124.0
2021-02-24 15:50:00,62.77,62.85,62.75,62.81,64054.5,53.291,53.3589,53.274,53.325,64054.5
2021-02-24 15:55:00,62.8,62.86,62.75,62.86,119361.0,53.3165,53.3674,53.274,53.3674,119361.0
2021-02-25 09:30:00,62.73,63.19,62.71,62.86,32830.5,53.2571,53.6476,53.2401,53.3674,32830.5
2021-02-25 09:35:00,62.69,62.91,62.6,62.89,7780.5,53.2231,53.4099,53.1467,53.3929,7780.5
2021-02-25 09:40:00,62.85,62.99,62.75,62.93,14020.5,53.3589,53.4778,53.274,53.4269,14020.5
2021-02-25 09:45:00,62.91,62.99,62.7,62.79,6205.5,53.4099,53.4778,53.2316,53.308,6205.5
2021-02-25 09:50:00,62.79,62.91,62.65,62.91,5517.0,53.308,53.4099,53.1891,53.4099,5517.0
2021-02-25 09:55:00,62.89,62.98,62.83,62.93,7518.0,53.3929,53.4693,53.342,53.4269,7518.0
2021-02-25 10:00:00,62.87,62.92,62.68,62.81,34983.0,53.3759,53.4184,53.2146,53.325,34983.0
2021-02-25 10:05:00,62.79,62.89,62.57,62.78,24147.0,53.308,53.3929,53.1212,53.2995,24147.0
2021-02-25 10:10:00,62.79,62.82,62.58,62.61,18166.5,53.308,53.3335,53.1297,53.1552,18166.5
2021-02-25 10:15:00,62.61,62.92,62.61,62.87,10720.5,53.1552,53.4184,53.1552,53.3759,10720.5
2021-02-25 10:20:00,62.99,63.11,62.91,62.93,12105.0,53.4778,53.5797,53.4099,53.4269,12105.0
2021-02-25 10:25:00,62.89,62.93,62.46,62.61,10212.0,53.3929,53.4269,53.0278,53.1552,10212.0
2021-02-25 10:30:00,62.55,62.61,62.23,62.36,19552.5,53.1042,53.1552,52.8326,52.9429,19552.5
2021-02-25 10:35:00,62.31,62.4,62.15,62.23,17059.5,52.9005,52.9769,52.7646,52.8326,17059.5
2021-02-25 10:40:00,62.27,62.43,62.15,62.34,11688.0,52.8665,53.0024,52.7646,52.9259,11688.0
2021-02-25 10:45:00,62.34,62.37,62.15,62.23,14601.0,52.9259,52.9514,52.7646,52.8326,14601.0
2021-02-25 10:50:00,62.15,62.33,62.14,62.33,11695.5,52.7646,52.9175,52.7562,52.9175,11695.5
2021-02-25 10:55:00,62.31,62.56,62.31,62.48,9721.5,52.9005,53.1127,52.9005,53.0448,9721.5
2021-02-25 11:00:00,62.46,62.57,62.37,62.41,7978.5,53.0278,53.1212,52.9514,52.9854,7978.5
2021-02-25 11:05:00,62.37,62.63,62.37,62.63,6505.5,52.9514,53.1722,52.9514,53.1722,6505.5
2021-02-25 11:10:00,62.64,62.77,62.56,62.64,12909.0,53.1806,53.291,53.1127,53.1806,12909.0
2021-02-25 11:15:00,62.59,62.65,62.55,62.58,5851.5,53.1382,53.1891,53.1042,53.1297,5851.5
2021-02-25 11:20:00,62.55,62.59,62.45,62.45,4345.5,53.1042,53.1382,53.0193,53.0193,4345.5
2021-02-25 11:25:00,62.43,62.46,62.33,62.41,11290.5,53.0024,53.0278,52.9175,52.9854,11290.5
2021-02-25 11:30:00,62.47,62.48,62.28,62.28,4506.0,53.0363,53.0448,52.875,52.875,4506.0
2021-02-25 11:35:00,62.26,62.29,62.16,62.21,12633.0,52.858,52.8835,52.7731,52.8156,12633.0
2021-02-25 11:40:00,62.23,62.28,62.18,62.25,6825.0,52.8326,52.875,52.7901,52.8495,6825.0
2021-02-25 11:45:00,62.21,62.27,62.13,62.18,5499.0,52.8156,52.8665,52.7477,52.7901,5499.0
2021-02-25 11:50:00,62.19,62.2,61.97,62.12,12817.5,52.7986,52.8071,52.6118,52.7392,12817.5
2021-02-25 11:55:00,62.15,62.17,61.95,62.0,10840.5,52.7646,52.7816,52.5948,52.6373,10840.5
2021-02-25 12:00:00,61.95,62.06,61.89,61.97,11577.0,52.5948,52.6882,52.5439,52.6118,11577.0
2021-02-25 12:05:00,61.97,62.15,61.91,62.09,7530.0,52.6118,52.7646,52.5609,52.7137,7530.0
2021-02-25 12:10:00,62.1,62.19,61.89,62.17,9463.5,52.7222,52.7986,52.5439,52.7816,9463.5
2021-02-25 12:15:00,62.17,62.17,62.03,62.07,8652.0,52.7816,52.7816,52.6628,52.6967,8652.0
2021-02-25 12:20:00,62.07,62.13,61.99,62.11,10974.0,52.6967,52.7477,52.6288,52.7307,10974.0
2021-02-25 12:25:00,61.99,61.99,61.84,61.89,9868.5,52.6288,52.6288,52.5015,52.5439,9868.5
2021-02-25 12:30:00,61.86,61.91,61.66,61.79,15646.5,52.5184,52.5609,52.3486,52.459,15646.5
2021-02-25 12:35:00,61.77,62.03,61.74,62.0,23628.0,52.442,52.6628,52.4166,52.6373,23628.0
2021-02-25 12:40:00,61.99,62.17,61.93,62.09,26065.5,52.6288,52.7816,52.5779,52.7137,26065.5
2021-02-25 12:45:00,62.13,62.13,61.92,62.07,10456.5,52.7477,52.7477,52.5694,52.6967,10456.5
2021-02-25 12:50:00,62.05,62.09,61.88,61.9,11934.0,52.6797,52.7137,52.5354,52.5524,11934.0
2021-02-25 12:55:00,61.89,61.97,61.63,61.67,20893.5,52.5439,52.6118,52.3232,52.3571,20893.5
2021-02-25 13:00:00,61.67,61.77,61.43,61.65,19162.5,52.3571,52.442,52.1534,52.3401,19162.5
2021-02-25 13:05:00,61.69,61.72,61.51,61.71,6315.0,52.3741,52.3996,52.2213,52.3911,6315.0
2021-02-25 13:10:00,61.76,61.87,61.66,61.87,8149.5,52.4335,52.5269,52.3486,52.5269,8149.5
2021-02-25 13:15:00,61.81,61.83,61.67,61.83,15921.0,52.476,52.493,52.3571,52.493,15921.0
2021-02-25 13:20:00,61.84,61.94,61.79,61.87,8662.5,52.5015,52.5864,52.459,52.5269,8662.5
2021-02-25 13:25:00,61.89,61.97,61.81,61.94,12057.0,52.5439,52.6118,52.476,52.5864,12057.0
2021-02-25 13:30:00,61.97,62.03,61.86,61.87,11305.5,52.6118,52.6628,52.5184,52.5269,11305.5
2021-02-25 13:35:00,61.87,62.03,61.87,62.03,27900.0,52.5269,52.6628,52.5269,52.6628,27900.0
2021-02-25 13:40:00,62.02,62.16,61.99,62.15,9505.5,52.6543,52.7731,52.6288,52.7646,9505.5
2021-02-25 13:45:00,62.15,62.15,62.07,62.08,5794.5,52.7646,52.7646,52.6967,52.7052,5794.5
2021-02-25 13:50:00,62.04,62.04,61.9,61.94,9265.5,52.6713,52.6713,52.5524,52.5864,9265.5
2021-02-25 13:55:00,61.93,62.11,61.89,62.11,8352.0,52.5779,52.7307,52.5439,52.7307,8352.0
2021-02-25 14:00:00,62.07,62.19,62.03,62.16,7006.5,52.6967,52.7986,52.6628,52.7731,7006.5
2021-02-25 14:05:00,62.17,62.27,62.17,62.27,3297.0,52.7816,52.8665,52.7816,52.8665,3297.0
2021-02-25 14:10:00,62.25,62.36,62.23,62.23,5454.0,52.8495,52.9429,52.8326,52.8326,5454.0
2021-02-25 14:15:00,62.23,62.35,62.21,62.35,10704.0,52.8326,52.9344,52.8156,52.9344,10704.0
2021-02-25 14:20:00,62.37,62.53,62.37,62.47,9445.5,52.9514,53.0873,52.9514,53.0363,9445.5
2021-02-25 14:25:00,62.46,62.56,62.39,62.51,9282.0,53.0278,53.1127,52.9684,53.0703,9282.0
2021-02-25 14:30:00,62.48,62.49,62.39,62.42,7407.0,53.0448,53.0533,52.9684,52.9939,7407.0
2021-02-25 14:35:00,62.38,62.44,62.33,62.33,6321.0,52.9599,53.0108,52.9175,52.9175,6321.0
2021-02-25 14:40:00,62.35,62.45,62.33,62.44,15720.0,52.9344,53.0193,52.9175,53.0108,15720.0
2021-02-25 14:45:00,62.49,62.49,62.23,62.27,5859.0,53.0533,53.0533,52.8326,52.8665,5859.0
2021-02-25 14:50:00,62.31,62.43,62.27,62.29,8122.5,52.9005,53.0024,52.8665,52.8835,8122.5
2021-02-25 14:55:00,62.29,62.37,62.26,62.35,8512.5,52.8835,52.9514,52.858,52.9344,8512.5
2021-02-25 15:00:00,62.31,62.44,62.23,62.26,8695.5,52.9005,53.0108,52.8326,52.858,8695.5
2021-02-25 15:05:00,62.28,62.3,61.99,62.03,12451.5,52.875,52.892,52.6288,52.6628,12451.5
2021-02-25 15:10:00,62.04,62.19,62.04,62.12,10398.0,52.6713,52.7986,52.6713,52.7392,10398.0
2021-02-25 15:15:00,62.08,62.08,61.94,61.94,15117.0,52.7052,52.7052,52.5864,52.5864,15117.0
2021-02-25 15:20:00,61.95,62.01,61.84,61.85,7569.0,52.5948,52.6458,52.5015,52.5099,7569.0
2021-02-25 15:25:00,61.85,61.93,61.78,61.81,18372.0,52.5099,52.5779,52.4505,52.476,18372.0
2021-02-25 15:30:00,61.81,61.91,61.71,61.71,16875.0,52.476,52.5609,52.3911,52.3911,16875.0
2021-02-25 15:35:00,61.73,61.75,61.53,61.59,25338.0,52.4081,52.425,52.2383,52.2892,25338.0
2021-02-25 15:40:00,61.57,61.81,61.52,61.76,20476.5,52.2722,52.476,52.2298,52.4335,20476.5
2021-02-25 15:45:00,61.77,62.02,61.76,61.89,25482.0,52.442,52.6543,52.4335,52.5439,25482.0
2021-02-25 15:50:00,61.93,61.99,61.75,61.92,46687.5,52.5779,52.6288,52.425,52.5694,46687.5
2021-02-25 15:55:00,61.87,61.93,61.76,61.81,129304.5,52.5269,52.5779,52.4335,52.476,129304.5
2021-02-26 09:30:00,62.13,62.13,61.37,61.72,57823.5,52.7477,52.7477,52.1024,52.3996,57823.5
2021-02-26 09:35:00,61.69,61.74,61.53,61.57,5550.0,52.3741,52.4166,52.2383,52.2722,5550.0
2021-02-26 09:40:00,61.56,61.75,61.46,61.75,8766.0,52.2637,52.425,52.1788,52.425,8766.0
2021-02-26 09:45:00,61.68,62.0,61.67,61.75,6150.0,52.3656,52.6373,52.3571,52.425,6150.0
2021-02-26 09:50:00,61.76,61.84,61.54,61.77,12375.0,52.4335,52.5015,52.2468,52.442,12375.0
2021-02-26 09:55:00,61.69,61.71,61.39,61.43,14118.0,52.3741,52.3911,52.1194,52.1534,14118.0
2021-02-26 10:00:00,61.43,61.55,61.23,61.3,28860.0,52.1534,52.2552,51.9836,52.043,28860.0
2021-02-26 10:05:00,61.32,61.53,61.14,61.43,26845.5,52.06,52.2383,51.9072,52.1534,26845.5
2021-02-26 10:10:00,61.43,61.53,61.21,61.29,22765.5,52.1534,52.2383,51.9666,52.0345,22765.5
2021-02-26 10:15:00,61.3,61.43,61.19,61.2,16981.5,52.043,52.1534,51.9496,51.9581,16981.5
2021-02-26 10:20:00,61.19,61.25,61.01,61.01,18978.0,51.9496,52.0006,51.7968,51.7968,18978.0
2021-02-26 10:25:00,61.01,61.14,60.56,60.63,59851.5,51.7968,51.9072,51.4147,51.4742,59851.5
2021-02-26 10:30:00,60.67,60.84,60.59,60.69,44082.0,51.5081,51.6525,51.4402,51.5251,44082.0
2021-02-26 10:35:00,60.77,61.11,60.63,61.11,14481.0,51.593,51.8817,51.4742,51.8817,14481.0
2021-02-26 10:40:00,61.2,61.21,61.02,61.03,27013.5,51.9581,51.9666,51.8053,51.8138,27013.5
2021-02-26 10:45:00,61.06,61.09,60.91,61.09,14469.0,51.8392,51.8647,51.7119,51.8647,14469.0
2021-02-26 10:50:00,61.07,61.07,60.78,60.96,22560.0,51.8477,51.8477,51.6015,51.7543,22560.0
2021-02-26 10:55:00,60.88,60.93,60.72,60.75,25614.0,51.6864,51.7289,51.5506,51.5761,25614.0
2021-02-26 11:00:00,60.78,61.06,60.75,61.04,19884.0,51.6015,51.8392,51.5761,51.8223,19884.0
2021-02-26 11:05:00,61.04,61.23,61.01,61.07,25480.5,51.8223,51.9836,51.7968,51.8477,25480.5
2021-02-26 11:10:00,61.1,61.1,60.9,60.97,11770.5,51.8732,51.8732,51.7034,51.7628,11770.5
2021-02-26 11:15:00,60.97,61.06,60.88,60.9,16047.0,51.7628,51.8392,51.6864,51.7034,16047.0
2021-02-26 11:20:00,60.94,60.95,60.85,60.91,17643.0,51.7374,51.7459,51.661,51.7119,17643.0
2021-02-26 11:25:00,60.91,60.99,60.84,60.91,20248.5,51.7119,51.7798,51.6525,51.7119,20248.5
2021-02-26 11:30:00,60.92,61.25,60.92,61.17,58078.5,51.7204,52.0006,51.7204,51.9326,58078.5
2021-02-26 11:35:00,61.13,61.22,61.08,61.17,6627.0,51.8987,51.9751,51.8562,51.9326,6627.0
2021-02-26 11:40:00,61.16,61.25,61.09,61.17,6795.0,51.9241,52.0006,51.8647,51.9326,6795.0
2021-02-26 11:45:00,61.14,61.15,60.95,61.13,10590.0,51.9072,51.9157,51.7459,51.8987,10590.0
2021-02-26 11:50:00,61.11,61.12,60.95,60.97,10972.5,51.8817,51.8902,51.7459,51.7628,10972.5
2021-02-26 11:55:00,60.99,61.16,60.97,61.13,9153.0,51.7798,51.9241,51.7628,51.8987,9153.0
2021-02-26 12:00:00,61.16,61.19,61.11,61.15,9192.0,51.9241,51.9496,51.8817,51.9157,9192.0
2021-02-26 12:05:00,61.12,61.3,61.05,61.28,8415.0,51.8902,52.043,51.8308,52.026,8415.0
2021-02-26 12:10:00,61.33,61.4,61.23,61.36,16749.0,52.0685,52.1279,51.9836,52.0939,16749.0
2021-02-26 12:15:00,61.36,61.4,61.29,61.3,15423.0,52.0939,52.1279,52.0345,52.043,15423.0
2021-02-26 12:20:00,61.31,61.35,61.26,61.32,13792.5,52.0515,52.0854,52.009,52.06,13792.5
2021-02-26 12:25:00,61.31,61.31,61.2,61.23,10050.0,52.0515,52.0515,51.9581,51.9836,10050.0
2021-02-26 12:30:00,61.23,61.41,61.23,61.41,15114.0,51.9836,52.1364,51.9836,52.1364,15114.0
2021-02-26 12:35:00,61.4,61.41,61.33,61.33,13276.5,52.1279,52.1364,52.0685,52.0685,13276.5
2021-02-26 12:40:00,61.31,61.34,61.23,61.29,9409.5,52.0515,52.077,51.9836,52.0345,9409.5
2021-02-26 12:45:00,61.29,61.33,61.23,61.27,8173.5,52.0345,52.0685,51.9836,52.0175,8173.5
2021-02-26 12:50:00,61.3,61.45,61.27,61.37,45897.0,52.043,52.1703,52.0175,52.1024,45897.0
2021-02-26 12:55:00,61.35,61.41,61.32,61.33,8406.0,52.0854,52.1364,52.06,52.0685,8406.0
2021-02-26 13:00:00,61.32,61.33,61.1,61.19,6679.5,52.06,52.0685,51.8732,51.9496,6679.5
2021-02-26 13:05:00,61.14,61.27,61.09,61.27,9135.0,51.9072,52.0175,51.8647,52.0175,9135.0
2021-02-26 13:10:00,61.19,61.29,61.19,61.21,7962.0,51.9496,52.0345,51.9496,51.9666,7962.0
2021-02-26 13:15:00,61.23,61.33,61.16,61.3,10986.0,51.9836,52.0685,51.9241,52.043,10986.0
2021-02-26 13:20:00,61.32,61.45,61.29,61.43,37032.0,52.06,52.1703,52.0345,52.1534,37032.0
2021-02-26 13:25:00,61.43,61.54,61.41,61.49,37824.0,52.1534,52.2468,52.1364,52.2043,37824.0
2021-02-26 13:30:00,61.5,61.5,61.31,61.33,16272.0,52.2128,52.2128,52.0515,52.0685,16272.0
2021-02-26 13:35:00,61.3,61.3,61.19,61.22,17143.5,52.043,52.043,51.9496,51.9751,17143.5
2021-02-26 13:40:00,61.24,61.29,61.22,61.23,10737.0,51.9921,52.0345,51.9751,51.9836,10737.0
2021-02-26 13:45:00,61.25,61.36,61.13,61.16,9781.5,52.0006,52.0939,51.8987,51.9241,9781.5
2021-02-26 13:50:00,61.16,61.18,61.09,61.15,9129.0,51.9241,51.9411,51.8647,51.9157,9129.0
2021-02-26 13:55:00,61.15,61.25,61.1,61.1,11712.0,51.9157,52.0006,51.8732,51.8732,11712.0
2021-02-26 14:00:00,61.14,61.21,60.99,61.0,12456.0,51.9072,51.9666,51.7798,51.7883,12456.0
2021-02-26 14:05:00,61.01,61.06,60.93,60.98,9729.0,51.7968,51.8392,51.7289,51.7713,9729.0
2021-02-26 14:10:00,61.0,61.11,60.97,61.05,9382.5,51.7883,51.8817,51.7628,51.8308,9382.5
2021-02-26 14:15:00,61.05,61.15,60.93,60.93,10129.5,51.8308,51.9157,51.7289,51.7289,10129.5
2021-02-26 14:20:00,60.95,61.09,60.95,61.03,11944.5,51.7459,51.8647,51.7459,51.8138,11944.5
2021-02-26 14:25:00,61.07,61.13,61.05,61.13,7194.0,51.8477,51.8987,51.8308,51.8987,7194.0
2021-02-26 14:30:00,61.1,61.25,61.08,61.21,10974.0,51.8732,52.0006,51.8562,51.9666,10974.0
2021-02-26 14:35:00,61.27,61.27,61.14,61.21,11368.5,52.0175,52.0175,51.9072,51.9666,11368.5
2021-02-26 14:40:00,61.15,61.23,61.1,61.14,10669.5,51.9157,51.9836,51.8732,51.9072,10669.5
2021-02-26 14:45:00,61.19,61.35,61.15,61.31,14767.5,51.9496,52.0854,51.9157,52.0515,14767.5
2021-02-26 14:50:00,61.29,61.47,61.27,61.37,21396.0,52.0345,52.1873,52.0175,52.1024,21396.0
2021-02-26 14:55:00,61.38,61.47,61.35,61.39,13420.5,52.1109,52.1873,52.0854,52.1194,13420.5
2021-02-26 15:00:00,61.39,61.53,61.38,61.51,12880.5,52.1194,52.2383,52.1109,52.2213,12880.5
2021-02-26 15:05:00,61.49,61.59,61.45,61.56,23073.0,52.2043,52.2892,52.1703,52.2637,23073.0
2021-02-26 15:10:00,61.57,61.59,61.27,61.27,22201.5,52.2722,52.2892,52.0175,52.0175,22201.5
2021-02-26 15:15:00,61.29,61.37,61.26,61.29,22131.0,52.0345,52.1024,52.009,52.0345,22131.0
2021-02-26 15:20:00,61.3,61.33,61.16,61.16,34437.0,52.043,52.0685,51.9241,51.9241,34437.0
2021-02-26 15:25:00,61.15,61.22,61.1,61.16,19338.0,51.9157,51.9751,51.8732,51.9241,19338.0
2021-02-26 15:30:00,61.16,61.21,61.11,61.13,15807.0,51.9241,51.9666,51.8817,51.8987,15807.0
2021-02-26 15:35:00,61.13,61.16,61.05,61.09,32808.0,51.8987,51.9241,51.8308,51.8647,32808.0
2021-02-26 15:40:00,61.08,61.21,61.03,61.11,29514.0,51.8562,51.9666,51.8138,51.8817,29514.0
2021-02-26 15:45:00,61.11,61.32,61.11,61.29,33138.0,51.8817,52.06,51.8817,52.0345,33138.0
2021-02-26 15:50:00,61.26,61.26,60.57,60.65,157389.0,52.009,52.009,51.4232,51.4912,157389.0
2021-02-26 15:55:00,60.6,60.87,60.59,60.64,317973.0,51.4487,51.6779,51.4402,51.4827,317973.0
2021-03-01 09:30:00,61.23,61.64,61.03,61.48,45585.0,51.9836,52.3317,51.8138,52.1958,45585.0
2021-03-01 09:35:00,61.47,61.55,61.29,61.55,12936.0,52.1873,52.2552,52.0345,52.2552,12936.0
2021-03-01 09:40:00,61.57,61.72,61.57,61.63,6129.0,52.2722,52.3996,52.2722,52.3232,6129.0
2021-03-01 09:45:00,61.64,61.71,61.51,61.51,15367.5,52.3317,52.3911,52.2213,52.2213,15367.5
2021-03-01 09:50:00,61.57,61.58,61.27,61.31,13161.0,52.2722,52.2807,52.0175,52.0515,13161.0
2021-03-01 09:55:00,61.27,61.47,61.26,61.43,9430.5,52.0175,52.1873,52.009,52.1534,9430.5
2021-03-01 10:00:00,61.51,61.51,61.33,61.47,9177.0,52.2213,52.2213,52.0685,52.1873,9177.0
2021-03-01 10:05:00,61.45,61.53,61.39,61.42,9007.5,52.1703,52.2383,52.1194,52.1449,9007.5
2021-03-01 10:10:00,61.43,61.5,61.29,61.29,17053.5,52.1534,52.2128,52.0345,52.0345,17053.5
2021-03-01 10:15:00,61.36,61.49,61.34,61.42,19041.0,52.0939,52.2043,52.077,52.1449,19041.0
2021-03-01 10:20:00,61.42,61.53,61.39,61.46,27141.0,52.1449,52.2383,52.1194,52.1788,27141.0
2021-03-01 10:25:00,61.43,61.54,61.38,61.4,18082.5,52.1534,52.2468,52.1109,52.1279,18082.5
2021-03-01 10:30:00,61.46,61.46,61.35,61.39,17790.0,52.1788,52.1788,52.0854,52.1194,17790.0
2021-03-01 10:35:00,61.38,61.61,61.38,61.59,19413.0,52.1109,52.3062,52.1109,52.2892,19413.0
2021-03-01 10:40:00,61.62,61.64,61.48,61.53,9783.0,52.3147,52.3317,52.1958,52.2383,9783.0
2021-03-01 10:45:00,61.53,61.56,61.43,61.47,32718.0,52.2383,52.2637,52.1534,52.1873,32718.0
2021-03-01 10:50:00,61.51,61.6,61.39,61.6,30190.5,52.2213,52.2977,52.1194,52.2977,30190.5
2021-03-01 10:55:00,61.61,61.74,61.57,61.73,25170.0,52.3062,52.4166,52.2722,52.4081,25170.0
2021-03-01 11:00:00,61.75,61.86,61.68,61.72,19236.0,52.425,52.5184,52.3656,52.3996,19236.0
2021-03-01 11:05:00,61.75,61.88,61.72,61.83,10834.5,52.425,52.5354,52.3996,52.493,10834.5
2021-03-01 11:10:00,61.86,62.01,61.86,61.91,10750.5,52.5184,52.6458,52.5184,52.5609,10750.5
2021-03-01 11:15:00,61.92,62.01,61.86,62.01,22825.5,52.5694,52.6458,52.5184,52.6458,22825.5
2021-03-01 11:20:00,61.98,62.04,61.93,61.99,17754.0,52.6203,52.6713,52.5779,52.6288,17754.0
2021-03-01 11:25:00,61.99,61.99,61.83,61.99,9840.0,52.6288,52.6288,52.493,52.6288,9840.0
2021-03-01 11:30:00,62.02,62.13,61.99,62.11,6310.5,52.6543,52.7477,52.6288,52.7307,6310.5
2021-03-01 11:35:00,62.11,62.5,62.11,62.45,69835.5,52.7307,53.0618,52.7307,53.0193,69835.5
2021-03-01 11:40:00,62.43,62.71,62.43,62.71,22216.5,53.0024,53.2401,53.0024,53.2401,22216.5
2021-03-01 11:45:00,62.7,62.71,62.48,62.49,16273.5,53.2316,53.2401,53.0448,53.0533,16273.5
2021-03-01 11:50:00,62.5,62.52,62.41,62.47,8290.5,53.0618,53.0788,52.9854,53.0363,8290.5
2021-03-01 11:55:00,62.47,62.61,62.44,62.61,7660.5,53.0363,53.1552,53.0108,53.1552,7660.5
2021-03-01 12:00:00,62.61,62.69,62.61,62.69,15618.0,53.1552,53.2231,53.1552,53.2231,15618.0
2021-03-01 12:05:00,62.69,62.77,62.67,62.69,8740.5,53.2231,53.291,53.2061,53.2231,8740.5
2021-03-01 12:10:00,62.69,62.83,62.69,62.83,9148.5,53.2231,53.342,53.2231,53.342,9148.5
2021-03-01 12:15:00,62.81,62.83,62.61,62.61,8709.0,53.325,53.342,53.1552,53.1552,8709.0
2021-03-01 12:20:00,62.63,62.69,62.6,62.64,11155.5,53.1722,53.2231,53.1467,53.1806,11155.5
2021-03-01 12:25:00,62.63,62.65,62.59,62.61,8610.0,53.1722,53.1891,53.1382,53.1552,8610.0
2021-03-01 12:30:00,62.61,62.81,62.59,62.78,13378.5,53.1552,53.325,53.1382,53.2995,13378.5
2021-03-01 12:35:00,62.76,62.77,62.56,62.57,12877.5,53.2825,53.291,53.1127,53.1212,12877.5
2021-03-01 12:40:00,62.57,62.59,62.46,62.59,14352.0,53.1212,53.1382,53.0278,53.1382,14352.0
2021-03-01 12:45:00,62.63,62.65,62.55,62.65,6123.0,53.1722,53.1891,53.1042,53.1891,6123.0
2021-03-01 12:50:00,62.65,62.72,62.65,62.65,5442.0,53.1891,53.2486,53.1891,53.1891,5442.0
2021-03-01 12:55:00,62.66,62.72,62.64,62.64,4800.0,53.1976,53.2486,53.1806,53.1806,4800.0
2021-03-01 13:00:00,62.68,62.69,62.58,62.64,9567.0,53.2146,53.2231,53.1297,53.1806,9567.0
2021-03-01 13:05:00,62.62,62.67,62.62,62.65,3990.0,53.1637,53.2061,53.1637,53.1891,3990.0
2021-03-01 13:10:00,62.69,62.69,62.59,62.59,8362.5,53.2231,53.2231,53.1382,53.1382,8362.5
2021-03-01 13:15:00,62.57,62.59,62.54,62.59,6198.0,53.1212,53.1382,53.0957,53.1382,6198.0
2021-03-01 13:20:00,62.62,62.63,62.57,62.59,8157.0,53.1637,53.1722,53.1212,53.1382,8157.0
2021-03-01 13:25:00,62.61,62.67,62.59,62.64,4654.5,53.1552,53.2061,53.1382,53.1806,4654.5
2021-03-01 13:30:00,62.66,62.77,62.65,62.7,6229.5,53.1976,53.291,53.1891,53.2316,6229.5
2021-03-01 13:35:00,62.71,62.77,62.67,62.71,7435.5,53.2401,53.291,53.2061,53.2401,7435.5
2021-03-01 13:40:00,62.71,62.75,62.67,62.67,7497.0,53.2401,53.274,53.2061,53.2061,7497.0
2021-03-01 13:45:00,62.67,62.7,62.62,62.67,12234.0,53.2061,53.2316,53.1637,53.2061,12234.0
2021-03-01 13:50:00,62.69,62.8,62.68,62.79,8677.5,53.2231,53.3165,53.2146,53.308,8677.5
2021-03-01 13:55:00,62.79,62.89,62.79,62.86,11473.5,53.308,53.3929,53.308,53.3674,11473.5
2021-03-01 14:00:00,62.9,62.93,62.84,62.88,12967.5,53.4014,53.4269,53.3504,53.3844,12967.5
2021-03-01 14:05:00,62.89,63.04,62.85,62.9,48672.0,53.3929,53.5202,53.3589,53.4014,48672.0
2021-03-01 14:10:00,62.94,62.98,62.91,62.93,10812.0,53.4353,53.4693,53.4099,53.4269,10812.0
2021-03-01 14:15:00,62.94,63.2,62.91,63.03,28968.0,53.4353,53.6561,53.4099,53.5118,28968.0
2021-03-01 14:20:00,63.01,63.06,62.95,63.06,6000.0,53.4948,53.5372,53.4438,53.5372,6000.0
2021-03-01 14:25:00,63.06,63.06,62.91,62.98,10053.0,53.5372,53.5372,53.4099,53.4693,10053.0
2021-03-01 14:30:00,63.0,63.05,62.9,63.05,27469.5,53.4863,53.5287,53.4014,53.5287,27469.5
2021-03-01 14:35:00,63.05,63.1,63.01,63.05,22134.0,53.5287,53.5712,53.4948,53.5287,22134.0
2021-03-01 14:40:00,63.03,63.17,62.99,63.1,27216.0,53.5118,53.6306,53.4778,53.5712,27216.0
2021-03-01 14:45:00,63.13,63.13,62.87,62.87,15240.0,53.5966,53.5966,53.3759,53.3759,15240.0
2021-03-01 14:50:00,62.9,62.92,62.82,62.87,13692.0,53.4014,53.4184,53.3335,53.3759,13692.0
2021-03-01 14:55:00,62.87,62.87,62.8,62.8,11083.5,53.3759,53.3759,53.3165,53.3165,11083.5
2021-03-01 15:00:00,62.82,62.85,62.77,62.79,8500.5,53.3335,53.3589,53.291,53.308,8500.5
2021-03-01 15:05:00,62.8,62.8,62.71,62.71,10408.5,53.3165,53.3165,53.2401,53.2401,10408.5
2021-03-01 15:10:00,62.71,62.72,62.57,62.59,18867.0,53.2401,53.2486,53.1212,53.1382,18867.0
2021-03-01 15:15:00,62.59,62.65,62.53,62.63,12963.0,53.1382,53.1891,53.0873,53.1722,12963.0
2021-03-01 15:20:00,62.69,62.71,62.62,62.62,14164.5,53.2231,53.2401,53.1637,53.1637,14164.5
2021-03-01 15:25:00,62.61,62.63,62.57,62.59,11739.0,53.1552,53.1722,53.1212,53.1382,11739.0
2021-03-01 15:30:00,62.61,62.65,62.57,62.61,14251.5,53.1552,53.1891,53.1212,53.1552,14251.5
2021-03-01 15:35:00,62.61,62.63,62.49,62.51,11247.0,53.1552,53.1722,53.0533,53.0703,11247.0
2021-03-01 15:40:00,62.52,62.56,62.48,62.49,10798.5,53.0788,53.1127,53.0448,53.0533,10798.5
2021-03-01 15:45:00,62.47,62.5,62.39,62.4,20149.5,53.0363,53.0618,52.9684,52.9769,20149.5
2021-03-01 15:50:00,62.39,62.43,62.29,62.43,53253.0,52.9684,53.0024,52.8835,53.0024,53253.0
2021-03-01 15:55:00,62.38,62.51,62.35,62.5,130686.0,52.9599,53.0703,52.9344,53.0618,130686.0
2021-03-02 09:30:00,62.63,62.75,62.04,62.15,33283.5,53.1722,53.274,52.6713,52.7646,33283.5
2021-03-02 09:35:00,62.03,62.35,62.02,62.03,13387.5,52.6628,52.9344,52.6543,52.6628,13387.5
2021-03-02 09:40:00,62.1,62.41,62.07,62.36,8884.5,52.7222,52.9854,52.6967,52.9429,8884.5
2021-03-02 09:45:00,62.37,62.41,62.25,62.25,4965.0,52.9514,52.9854,52.8495,52.8495,4965.0
2021-03-02 09:50:00,62.19,62.42,62.15,62.41,7494.0,52.7986,52.9939,52.7646,52.9854,7494.0
2021-03-02 09:55:00,62.44,62.44,62.23,62.37,6750.0,53.0108,53.0108,52.8326,52.9514,6750.0
2021-03-02 10:00:00,62.28,62.32,62.1,62.25,5635.5,52.875,52.909,52.7222,52.8495,5635.5
2021-03-02 10:05:00,62.23,62.23,62.07,62.17,10156.5,52.8326,52.8326,52.6967,52.7816,10156.5
2021-03-02 10:10:00,62.19,62.3,61.99,62.01,12831.0,52.7986,52.892,52.6288,52.6458,12831.0
2021-03-02 10:15:00,62.06,62.25,61.98,62.16,9051.0,52.6882,52.8495,52.6203,52.7731,9051.0
2021-03-02 10:20:00,62.16,62.27,62.13,62.15,6822.0,52.7731,52.8665,52.7477,52.7646,6822.0
2021-03-02 10:25:00,62.17,62.21,61.94,61.94,12439.5,52.7816,52.8156,52.5864,52.5864,12439.5
2021-03-02 10:30:00,61.94,62.07,61.93,61.99,26455.5,52.5864,52.6967,52.5779,52.6288,26455.5
2021-03-02 10:35:00,62.03,62.1,61.88,62.09,12103.5,52.6628,52.7222,52.5354,52.7137,12103.5
2021-03-02 10:40:00,62.01,62.15,61.92,62.15,6985.5,52.6458,52.7646,52.5694,52.7646,6985.5
2021-03-02 10:45:00,62.11,62.23,61.99,62.23,6034.5,52.7307,52.8326,52.6288,52.8326,6034.5
2021-03-02 10:50:00,62.27,62.48,62.22,62.41,21528.0,52.8665,53.0448,52.8241,52.9854,21528.0
2021-03-02 10:55:00,62.43,62.43,62.37,62.4,7692.0,53.0024,53.0024,52.9514,52.9769,7692.0
2021-03-02 11:00:00,62.43,62.44,62.15,62.28,15519.0,53.0024,53.0108,52.7646,52.875,15519.0
2021-03-02 11:05:00,62.31,62.42,62.28,62.35,5481.0,52.9005,52.9939,52.875,52.9344,5481.0
2021-03-02 11:10:00,62.37,62.41,62.29,62.37,5433.0,52.9514,52.9854,52.8835,52.9514,5433.0
2021-03-02 11:15:00,62.33,62.39,62.2,62.29,8880.0,52.9175,52.9684,52.8071,52.8835,8880.0
2021-03-02 11:20:00,62.3,62.34,62.19,62.22,15514.5,52.892,52.9259,52.7986,52.8241,15514.5
2021-03-02 11:25:00,62.26,62.62,62.19,62.6,79116.0,52.858,53.1637,52.7986,53.1467,79116.0
2021-03-02 11:30:00,62.59,62.59,62.33,62.41,21243.0,53.1382,53.1382,52.9175,52.9854,21243.0
2021-03-02 11:35:00,62.41,62.41,62.3,62.33,11437.5,52.9854,52.9854,52.892,52.9175,11437.5
2021-03-02 11:40:00,62.31,62.31,62.15,62.17,9600.0,52.9005,52.9005,52.7646,52.7816,9600.0
2021-03-02 11:45:00,62.15,62.27,62.05,62.27,5550.0,52.7646,52.8665,52.6797,52.8665,5550.0
2021-03-02 11:50:00,62.24,62.33,62.17,62.23,13812.0,52.841,52.9175,52.7816,52.8326,13812.0
2021-03-02 11:55:00,62.27,62.35,62.2,62.23,39237.0,52.8665,52.9344,52.8071,52.8326,39237.0
2021-03-02 12:00:00,62.21,62.34,62.1,62.34,17803.5,52.8156,52.9259,52.7222,52.9259,17803.5
2021-03-02 12:05:00,62.39,62.44,62.31,62.37,7843.5,52.9684,53.0108,52.9005,52.9514,7843.5
2021-03-02 12:10:00,62.34,62.4,62.26,62.33,6634.5,52.9259,52.9769,52.858,52.9175,6634.5
2021-03-02 12:15:00,62.36,62.48,62.34,62.44,8287.5,52.9429,53.0448,52.9259,53.0108,8287.5
2021-03-02 12:20:00,62.43,62.51,62.41,62.51,7473.0,53.0024,53.0703,52.9854,53.0703,7473.0
2021-03-02 12:25:00,62.51,62.52,62.38,62.44,10444.5,53.0703,53.0788,52.9599,53.0108,10444.5
2021-03-02 12:30:00,62.41,62.41,62.33,62.39,8040.0,52.9854,52.9854,52.9175,52.9684,8040.0
2021-03-02 12:35:00,62.43,62.57,62.43,62.57,4162.5,53.0024,53.1212,53.0024,53.1212,4162.5
2021-03-02 12:40:00,62.53,62.6,62.47,62.57,8401.5,53.0873,53.1467,53.0363,53.1212,8401.5
2021-03-02 12:45:00,62.57,62.58,62.51,62.53,10068.0,53.1212,53.1297,53.0703,53.0873,10068.0
2021-03-02 12:50:00,62.51,62.65,62.49,62.63,8242.5,53.0703,53.1891,53.0533,53.1722,8242.5
2021-03-02 12:55:00,62.63,62.67,62.56,62.63,15228.0,53.1722,53.2061,53.1127,53.1722,15228.0
2021-03-02 13:00:00,62.65,62.86,62.61,62.76,24339.0,53.1891,53.3674,53.1552,53.2825,24339.0
2021-03-02 13:05:00,62.77,62.8,62.69,62.69,3511.5,53.291,53.3165,53.2231,53.2231,3511.5
2021-03-02 13:10:00,62.75,62.79,62.69,62.79,5571.0,53.274,53.308,53.2231,53.308,5571.0
2021-03-02 13:15:00,62.78,62.8,62.69,62.69,4704.0,53.2995,53.3165,53.2231,53.2231,4704.0
2021-03-02 13:20:00,62.68,62.76,62.67,62.71,7731.0,53.2146,53.2825,53.2061,53.2401,7731.0
2021-03-02 13:25:00,62.73,62.75,62.67,62.73,6862.5,53.2571,53.274,53.2061,53.2571,6862.5
2021-03-02 13:30:00,62.76,62.87,62.76,62.86,7605.0,53.2825,53.3759,53.2825,53.3674,7605.0
2021-03-02 13:35:00,62.88,63.02,62.81,63.01,14911.5,53.3844,53.5033,53.325,53.4948,14911.5
2021-03-02 13:40:00,62.98,62.99,62.85,62.87,7089.0,53.4693,53.4778,53.3589,53.3759,7089.0
2021-03-02 13:45:00,62.87,63.02,62.87,62.96,9634.5,53.3759,53.5033,53.3759,53.4523,9634.5
2021-03-02 13:50:00,62.96,62.96,62.78,62.8,8263.5,53.4523,53.4523,53.2995,53.3165,8263.5
2021-03-02 13:55:00,62.81,62.9,62.77,62.8,5767.5,53.325,53.4014,53.291,53.3165,5767.5
2021-03-02 14:00:00,62.84,62.89,62.77,62.78,5250.0,53.3504,53.3929,53.291,53.2995,5250.0
2021-03-02 14:05:00,62.79,62.83,62.7,62.71,9991.5,53.308,53.342,53.2316,53.2401,9991.5
2021-03-02 14:10:00,62.73,62.79,62.69,62.73,12187.5,53.2571,53.308,53.2231,53.2571,12187.5
2021-03-02 14:15:00,62.75,62.76,62.69,62.75,8128.5,53.274,53.2825,53.2231,53.274,8128.5
2021-03-02 14:20:00,62.77,62.95,62.76,62.95,18135.0,53.291,53.4438,53.2825,53.4438,18135.0
2021-03-02 14:25:00,62.91,62.91,62.81,62.81,12280.5,53.4099,53.4099,53.325,53.325,12280.5
2021-03-02 14:30:00,62.8,62.82,62.73,62.82,13536.0,53.3165,53.3335,53.2571,53.3335,13536.0
2021-03-02 14:35:00,62.83,62.95,62.81,62.91,16065.0,53.342,53.4438,53.325,53.4099,16065.0
2021-03-02 14:40:00,62.93,63.0,62.93,62.97,29877.0,53.4269,53.4863,53.4269,53.4608,29877.0
2021-03-02 14:45:00,62.96,62.97,62.86,62.94,14280.0,53.4523,53.4608,53.3674,53.4353,14280.0
2021-03-02 14:50:00,62.96,62.97,62.88,62.94,19374.0,53.4523,53.4608,53.3844,53.4353,19374.0
2021-03-02 14:55:00,62.95,62.97,62.91,62.93,12612.0,53.4438,53.4608,53.4099,53.4269,12612.0
2021-03-02 15:00:00,62.95,62.97,62.87,62.93,17325.0,53.4438,53.4608,53.3759,53.4269,17325.0
2021-03-02 15:05:00,62.93,63.03,62.93,63.03,18063.0,53.4269,53.5118,53.4269,53.5118,18063.0
2021-03-02 15:10:00,63.05,63.12,63.01,63.07,24585.0,53.5287,53.5882,53.4948,53.5457,24585.0
2021-03-02 15:15:00,63.08,63.12,62.9,62.91,17535.0,53.5542,53.5882,53.4014,53.4099,17535.0
2021-03-02 15:20:00,62.93,62.93,62.82,62.84,13525.5,53.4269,53.4269,53.3335,53.3504,13525.5
2021-03-02 15:25:00,62.85,62.86,62.75,62.75,22108.5,53.3589,53.3674,53.274,53.274,22108.5
2021-03-02 15:30:00,62.77,62.95,62.77,62.89,16056.0,53.291,53.4438,53.291,53.3929,16056.0
2021-03-02 15:35:00,62.9,62.95,62.84,62.93,30657.0,53.4014,53.4438,53.3504,53.4269,30657.0
2021-03-02 15:40:00,62.94,63.0,62.91,62.97,37422.0,53.4353,53.4863,53.4099,53.4608,37422.0
2021-03-02 15:45:00,62.99,63.05,62.89,62.96,31590.0,53.4778,53.5287,53.3929,53.4523,31590.0
2021-03-02 15:50:00,62.97,63.13,62.91,62.91,87333.0,53.4608,53.5966,53.4099,53.4099,87333.0
2021-03-02 15:55:00,62.91,63.0,62.75,62.79,151107.0,53.4099,53.4863,53.274,53.308,151107.0
2021-03-03 09:30:00,62.44,63.07,62.43,62.63,49833.0,53.0108,53.5457,53.0024,53.1722,49833.0
2021-03-03 09:35:00,62.56,62.88,62.45,62.56,16708.5,53.1127,53.3844,53.0193,53.1127,16708.5
2021-03-03 09:40:00,62.53,62.69,62.46,62.52,15006.0,53.0873,53.2231,53.0278,53.0788,15006.0
2021-03-03 09:45:00,62.52,62.52,62.2,62.49,18316.5,53.0788,53.0788,52.8071,53.0533,18316.5
2021-03-03 09:50:00,62.51,62.76,62.47,62.65,11868.0,53.0703,53.2825,53.0363,53.1891,11868.0
2021-03-03 09:55:00,62.7,62.85,62.6,62.69,26835.0,53.2316,53.3589,53.1467,53.2231,26835.0
2021-03-03 10:00:00,62.69,62.87,62.57,62.83,23332.5,53.2231,53.3759,53.1212,53.342,23332.5
2021-03-03 10:05:00,62.85,63.11,62.8,63.1,13605.0,53.3589,53.5797,53.3165,53.5712,13605.0
2021-03-03 10:10:00,63.1,63.17,62.94,62.97,49404.0,53.5712,53.6306,53.4353,53.4608,49404.0
2021-03-03 10:15:00,62.99,63.12,62.93,63.12,26752.5,53.4778,53.5882,53.4269,53.5882,26752.5
2021-03-03 10:20:00,63.13,63.47,63.11,63.41,30018.0,53.5966,53.8853,53.5797,53.8344,30018.0
2021-03-03 10:25:00,63.41,63.53,63.28,63.37,46749.0,53.8344,53.9362,53.724,53.8004,46749.0
2021-03-03 10:30:00,63.34,63.46,63.25,63.39,22623.0,53.7749,53.8768,53.6985,53.8174,22623.0
2021-03-03 10:35:00,63.37,63.5,63.37,63.46,19927.5,53.8004,53.9108,53.8004,53.8768,19927.5
2021-03-03 10:40:00,63.47,63.65,63.41,63.51,42882.0,53.8853,54.0381,53.8344,53.9193,42882.0
2021-03-03 10:45:00,63.49,63.69,63.43,63.67,11812.5,53.9023,54.0721,53.8513,54.0551,11812.5
2021-03-03 10:50:00,63.68,63.79,63.63,63.69,18027.0,54.0636,54.157,54.0211,54.0721,18027.0
2021-03-03 10:55:00,63.65,63.75,63.6,63.63,15937.5,54.0381,54.123,53.9957,54.0211,15937.5
2021-03-03 11:00:00,63.67,63.67,63.4,63.41,11331.0,54.0551,54.0551,53.8259,53.8344,11331.0
2021-03-03 11:05:00,63.4,63.61,63.4,63.55,17808.0,53.8259,54.0042,53.8259,53.9532,17808.0
2021-03-03 11:10:00,63.53,63.6,63.46,63.55,12034.5,53.9362,53.9957,53.8768,53.9532,12034.5
2021-03-03 11:15:00,63.52,63.77,63.48,63.75,7975.5,53.9278,54.14,53.8938,54.123,7975.5
2021-03-03 11:20:00,63.79,63.98,63.77,63.92,7905.0,54.157,54.3183,54.14,54.2674,7905.0
2021-03-03 11:25:00,63.89,63.99,63.88,63.94,16668.0,54.2419,54.3268,54.2334,54.2843,16668.0
2021-03-03 11:30:00,63.93,63.98,63.9,63.93,9969.0,54.2758,54.3183,54.2504,54.2758,9969.0
2021-03-03 11:35:00,63.93,63.93,63.83,63.93,12873.0,54.2758,54.2758,54.1909,54.2758,12873.0
2021-03-03 11:40:00,63.97,63.97,63.76,63.81,9258.0,54.3098,54.3098,54.1315,54.174,9258.0
2021-03-03 11:45:00,63.84,63.88,63.82,63.87,4200.0,54.1994,54.2334,54.1825,54.2249,4200.0
2021-03-03 11:50:00,63.89,64.11,63.89,64.11,20170.5,54.2419,54.4287,54.2419,54.4287,20170.5
2021-03-03 11:55:00,64.11,64.18,64.07,64.09,7728.0,54.4287,54.4881,54.3947,54.4117,7728.0
2021-03-03 12:00:00,64.09,64.1,63.84,63.85,11376.0,54.4117,54.4202,54.1994,54.2079,11376.0
2021-03-03 12:05:00,63.87,64.02,63.87,64.01,12832.5,54.2249,54.3522,54.2249,54.3438,12832.5
2021-03-03 12:10:00,64.01,64.05,63.97,64.05,9558.0,54.3438,54.3777,54.3098,54.3777,9558.0
2021-03-03 12:15:00,64.02,64.03,63.96,63.98,10101.0,54.3522,54.3607,54.3013,54.3183,10101.0
2021-03-03 12:20:00,63.99,64.03,63.92,64.03,7846.5,54.3268,54.3607,54.2674,54.3607,7846.5
2021-03-03 12:25:00,64.02,64.07,63.99,64.07,6805.5,54.3522,54.3947,54.3268,54.3947,6805.5
2021-03-03 12:30:00,64.05,64.05,63.98,64.02,10192.5,54.3777,54.3777,54.3183,54.3522,10192.5
2021-03-03 12:35:00,64.03,64.2,64.03,64.17,7326.0,54.3607,54.5051,54.3607,54.4796,7326.0
2021-03-03 12:40:00,64.17,64.31,64.16,64.27,10947.0,54.4796,54.5985,54.4711,54.5645,10947.0
2021-03-03 12:45:00,64.25,64.27,64.19,64.27,7893.0,54.5475,54.5645,54.4966,54.5645,7893.0
2021-03-03 12:50:00,64.27,64.27,64.13,64.13,8929.5,54.5645,54.5645,54.4456,54.4456,8929.5
2021-03-03 12:55:00,64.15,64.16,64.11,64.15,10363.5,54.4626,54.4711,54.4287,54.4626,10363.5
2021-03-03 13:00:00,64.13,64.17,64.05,64.07,9840.0,54.4456,54.4796,54.3777,54.3947,9840.0
2021-03-03 13:05:00,64.07,64.09,64.02,64.07,4584.0,54.3947,54.4117,54.3522,54.3947,4584.0
2021-03-03 13:10:00,64.1,64.1,63.98,64.01,14437.5,54.4202,54.4202,54.3183,54.3438,14437.5
2021-03-03 13:15:00,64.02,64.2,63.97,64.2,12664.5,54.3522,54.5051,54.3098,54.5051,12664.5
2021-03-03 13:20:00,64.21,64.29,64.2,64.25,8010.0,54.5136,54.5815,54.5051,54.5475,8010.0
2021-03-03 13:25:00,64.26,64.29,64.2,64.23,12552.0,54.556,54.5815,54.5051,54.5305,12552.0
2021-03-03 13:30:00,64.23,64.23,64.08,64.11,6808.5,54.5305,54.5305,54.4032,54.4287,6808.5
2021-03-03 13:35:00,64.13,64.21,64.09,64.21,7428.0,54.4456,54.5136,54.4117,54.5136,7428.0
2021-03-03 13:40:00,64.19,64.22,64.13,64.13,9031.5,54.4966,54.522,54.4456,54.4456,9031.5
2021-03-03 13:45:00,64.15,64.18,63.93,63.97,17842.5,54.4626,54.4881,54.2758,54.3098,17842.5
2021-03-03 13:50:00,63.94,64.02,63.89,63.94,7632.0,54.2843,54.3522,54.2419,54.2843,7632.0
2021-03-03 13:55:00,63.97,64.01,63.87,64.01,14805.0,54.3098,54.3438,54.2249,54.3438,14805.0
2021-03-03 14:00:00,64.05,64.08,63.93,63.93,12187.5,54.3777,54.4032,54.2758,54.2758,12187.5
2021-03-03 14:05:00,63.96,63.99,63.81,63.88,12751.5,54.3013,54.3268,54.174,54.2334,12751.5
2021-03-03 14:10:00,63.9,64.0,63.81,64.0,14937.0,54.2504,54.3353,54.174,54.3353,14937.0
2021-03-03 14:15:00,63.99,63.99,63.89,63.93,10083.0,54.3268,54.3268,54.2419,54.2758,10083.0
2021-03-03 14:20:00,63.94,63.97,63.83,63.89,14227.5,54.2843,54.3098,54.1909,54.2419,14227.5
2021-03-03 14:25:00,63.85,63.91,63.83,63.87,11329.5,54.2079,54.2589,54.1909,54.2249,11329.5
2021-03-03 14:30:00,63.89,63.95,63.71,63.75,27297.0,54.2419,54.2928,54.0891,54.123,27297.0
2021-03-03 14:35:00,63.77,64.06,63.77,64.05,7974.0,54.14,54.3862,54.14,54.3777,7974.0
2021-03-03 14:40:00,64.04,64.1,64.01,64.05,12100.5,54.3692,54.4202,54.3438,54.3777,12100.5
2021-03-03 14:45:00,64.02,64.05,63.91,63.95,16047.0,54.3522,54.3777,54.2589,54.2928,16047.0
2021-03-03 14:50:00,63.97,64.19,63.97,64.19,12114.0,54.3098,54.4966,54.3098,54.4966,12114.0
2021-03-03 14:55:00,64.15,64.25,64.11,64.23,13990.5,54.4626,54.5475,54.4287,54.5305,13990.5
2021-03-03 15:00:00,64.25,64.28,64.2,64.23,18922.5,54.5475,54.573,54.5051,54.5305,18922.5
2021-03-03 15:05:00,64.23,64.23,64.07,64.09,13528.5,54.5305,54.5305,54.3947,54.4117,13528.5
2021-03-03 15:10:00,64.1,64.23,64.1,64.11,19672.5,54.4202,54.5305,54.4202,54.4287,19672.5
2021-03-03 15:15:00,64.06,64.11,63.95,63.95,17497.5,54.3862,54.4287,54.2928,54.2928,17497.5
2021-03-03 15:20:00,63.95,63.97,63.83,63.86,12256.5,54.2928,54.3098,54.1909,54.2164,12256.5
2021-03-03 15:25:00,63.87,63.93,63.81,63.93,17413.5,54.2249,54.2758,54.174,54.2758,17413.5
2021-03-03 15:30:00,63.91,63.94,63.77,63.84,18658.5,54.2589,54.2843,54.14,54.1994,18658.5
2021-03-03 15:35:00,63.83,63.91,63.81,63.87,23530.5,54.1909,54.2589,54.174,54.2249,23530.5
2021-03-03 15:40:00,63.87,64.04,63.87,63.93,54634.5,54.2249,54.3692,54.2249,54.2758,54634.5
2021-03-03 15:45:00,63.95,64.04,63.89,63.91,43686.0,54.2928,54.3692,54.2419,54.2589,43686.0
2021-03-03 15:50:00,63.89,64.01,63.71,63.71,78565.5,54.2419,54.3438,54.0891,54.0891,78565.5
2021-03-03 15:55:00,63.71,63.8,63.4,63.53,280612.5,54.0891,54.1655,53.8259,53.9362,280612.5
2021-03-04 09:30:00,63.42,63.79,62.89,63.79,48573.0,53.8429,54.157,53.3929,54.157,48573.0
2021-03-04 09:35:00,63.87,64.03,63.71,63.92,46893.0,54.2249,54.3607,54.0891,54.2674,46893.0
2021-03-04 09:40:00,63.93,63.93,63.37,63.81,16210.5,54.2758,54.2758,53.8004,54.174,16210.5
2021-03-04 09:45:00,63.8,63.95,63.41,63.42,11115.0,54.1655,54.2928,53.8344,53.8429,11115.0
2021-03-04 09:50:00,63.47,63.47,63.25,63.41,16506.0,53.8853,53.8853,53.6985,53.8344,16506.0
2021-03-04 09:55:00,63.44,63.57,63.26,63.32,18334.5,53.8598,53.9702,53.707,53.758,18334.5
2021-03-04 10:00:00,63.34,63.43,63.22,63.27,18915.0,53.7749,53.8513,53.6731,53.7155,18915.0
2021-03-04 10:05:00,63.38,63.38,63.17,63.19,36978.0,53.8089,53.8089,53.6306,53.6476,36978.0
2021-03-04 10:10:00,63.21,63.23,63.0,63.23,15219.0,53.6646,53.6815,53.4863,53.6815,15219.0
2021-03-04 10:15:00,63.19,63.29,63.09,63.11,24861.0,53.6476,53.7325,53.5627,53.5797,24861.0
2021-03-04 10:20:00,63.02,63.2,62.89,63.2,8631.0,53.5033,53.6561,53.3929,53.6561,8631.0
2021-03-04 10:25:00,63.15,63.37,63.15,63.36,7098.0,53.6136,53.8004,53.6136,53.7919,7098.0
2021-03-04 10:30:00,63.31,63.32,63.23,63.24,8598.0,53.7495,53.758,53.6815,53.69,8598.0
2021-03-04 10:35:00,63.22,63.51,63.22,63.51,17415.0,53.6731,53.9193,53.6731,53.9193,17415.0
2021-03-04 10:40:00,63.48,63.51,63.38,63.45,18445.5,53.8938,53.9193,53.8089,53.8683,18445.5
2021-03-04 10:45:00,63.51,63.71,63.51,63.68,13461.0,53.9193,54.0891,53.9193,54.0636,13461.0
2021-03-04 10:50:00,63.7,63.7,63.33,63.33,22978.5,54.0806,54.0806,53.7664,53.7664,22978.5
2021-03-04 10:55:00,63.29,63.39,63.15,63.28,12774.0,53.7325,53.8174,53.6136,53.724,12774.0
2021-03-04 11:00:00,63.28,63.36,63.19,63.33,10906.5,53.724,53.7919,53.6476,53.7664,10906.5
2021-03-04 11:05:00,63.33,63.35,63.11,63.11,28279.5,53.7664,53.7834,53.5797,53.5797,28279.5
2021-03-04 11:10:00,63.11,63.15,62.97,63.06,11017.5,53.5797,53.6136,53.4608,53.5372,11017.5
2021-03-04 11:15:00,63.04,63.11,62.94,63.06,8265.0,53.5202,53.5797,53.4353,53.5372,8265.0
2021-03-04 11:20:00,63.05,63.14,63.0,63.14,10015.5,53.5287,53.6051,53.4863,53.6051,10015.5
2021-03-04 11:25:00,63.13,63.15,62.95,63.06,11619.0,53.5966,53.6136,53.4438,53.5372,11619.0
2021-03-04 11:30:00,63.13,63.32,63.13,63.23,6157.5,53.5966,53.758,53.5966,53.6815,6157.5
2021-03-04 11:35:00,63.21,63.37,63.21,63.37,5478.0,53.6646,53.8004,53.6646,53.8004,5478.0
2021-03-04 11:40:00,63.34,63.49,63.33,63.42,18172.5,53.7749,53.9023,53.7664,53.8429,18172.5
2021-03-04 11:45:00,63.39,63.39,63.25,63.33,12733.5,53.8174,53.8174,53.6985,53.7664,12733.5
2021-03-04 11:50:00,63.33,63.34,63.22,63.34,14745.0,53.7664,53.7749,53.6731,53.7749,14745.0
2021-03-04 11:55:00,63.29,63.29,63.1,63.1,7951.5,53.7325,53.7325,53.5712,53.5712,7951.5
2021-03-04 12:00:00,63.12,63.23,63.06,63.23,18693.0,53.5882,53.6815,53.5372,53.6815,18693.0
2021-03-04 12:05:00,63.21,63.37,63.18,63.37,8650.5,53.6646,53.8004,53.6391,53.8004,8650.5
2021-03-04 12:10:00,63.37,63.38,63.01,63.09,6930.0,53.8004,53.8089,53.4948,53.5627,6930.0
2021-03-04 12:15:00,63.01,63.46,63.01,63.33,19366.5,53.4948,53.8768,53.4948,53.7664,19366.5
2021-03-04 12:20:00,63.29,63.37,62.79,62.89,21069.0,53.7325,53.8004,53.308,53.3929,21069.0
2021-03-04 12:25:00,62.81,62.92,62.65,62.82,21258.0,53.325,53.4184,53.1891,53.3335,21258.0
2021-03-04 12:30:00,62.82,62.9,62.54,62.59,18462.0,53.3335,53.4014,53.0957,53.1382,18462.0
2021-03-04 12:35:00,62.65,62.82,62.51,62.8,15681.0,53.1891,53.3335,53.0703,53.3165,15681.0
2021-03-04 12:40:00,62.76,62.83,62.67,62.73,10335.0,53.2825,53.342,53.2061,53.2571,10335.0
2021-03-04 12:45:00,62.69,62.7,62.49,62.56,11707.5,53.2231,53.2316,53.0533,53.1127,11707.5
2021-03-04 12:50:00,62.51,62.61,62.23,62.35,34182.0,53.0703,53.1552,52.8326,52.9344,34182.0
2021-03-04 12:55:00,62.31,62.31,62.07,62.17,10644.0,52.9005,52.9005,52.6967,52.7816,10644.0
2021-03-04 13:00:00,62.15,62.33,62.12,62.31,11913.0,52.7646,52.9175,52.7392,52.9005,11913.0
2021-03-04 13:05:00,62.3,62.37,61.97,62.15,37195.5,52.892,52.9514,52.6118,52.7646,37195.5
2021-03-04 13:10:00,62.07,62.07,61.83,61.89,11371.5,52.6967,52.6967,52.493,52.5439,11371.5
2021-03-04 13:15:00,61.87,62.03,61.83,62.03,17433.0,52.5269,52.6628,52.493,52.6628,17433.0
2021-03-04 13:20:00,61.97,61.99,61.74,61.97,12681.0,52.6118,52.6288,52.4166,52.6118,12681.0
2021-03-04 13:25:00,61.86,61.96,61.73,61.93,14652.0,52.5184,52.6033,52.4081,52.5779,14652.0
2021-03-04 13:30:00,61.93,61.93,61.63,61.73,10986.0,52.5779,52.5779,52.3232,52.4081,10986.0
2021-03-04 13:35:00,61.77,61.94,61.71,61.91,15174.0,52.442,52.5864,52.3911,52.5609,15174.0
2021-03-04 13:40:00,61.88,61.89,61.56,61.65,16758.0,52.5354,52.5439,52.2637,52.3401,16758.0
2021-03-04 13:45:00,61.53,61.57,61.27,61.29,16155.0,52.2383,52.2722,52.0175,52.0345,16155.0
2021-03-04 13:50:00,61.33,61.37,60.94,61.1,30489.0,52.0685,52.1024,51.7374,51.8732,30489.0
2021-03-04 13:55:00,61.09,61.19,60.92,60.94,16702.5,51.8647,51.9496,51.7204,51.7374,16702.5
2021-03-04 14:00:00,60.99,61.22,60.95,61.11,22425.0,51.7798,51.9751,51.7459,51.8817,22425.0
2021-03-04 14:05:00,61.09,61.43,61.09,61.41,26041.5,51.8647,52.1534,51.8647,52.1364,26041.5
2021-03-04 14:10:00,61.4,61.47,61.29,61.33,19290.0,52.1279,52.1873,52.0345,52.0685,19290.0
2021-03-04 14:15:00,61.32,61.49,61.22,61.49,28843.5,52.06,52.2043,51.9751,52.2043,28843.5
2021-03-04 14:20:00,61.51,61.78,61.49,61.7,17779.5,52.2213,52.4505,52.2043,52.3826,17779.5
2021-03-04 14:25:00,61.71,61.81,61.71,61.78,21034.5,52.3911,52.476,52.3911,52.4505,21034.5
2021-03-04 14:30:00,61.78,61.82,61.47,61.54,20523.0,52.4505,52.4845,52.1873,52.2468,20523.0
2021-03-04 14:35:00,61.51,61.57,61.35,61.43,20803.5,52.2213,52.2722,52.0854,52.1534,20803.5
2021-03-04 14:40:00,61.47,61.64,61.44,61.64,25834.5,52.1873,52.3317,52.1619,52.3317,25834.5
2021-03-04 14:45:00,61.62,61.74,61.53,61.69,17950.5,52.3147,52.4166,52.2383,52.3741,17950.5
2021-03-04 14:50:00,61.73,61.83,61.67,61.83,24801.0,52.4081,52.493,52.3571,52.493,24801.0
2021-03-04 14:55:00,61.83,61.87,61.75,61.78,12822.0,52.493,52.5269,52.425,52.4505,12822.0
2021-03-04 15:00:00,61.8,61.83,61.49,61.6,24313.5,52.4675,52.493,52.2043,52.2977,24313.5
2021-03-04 15:05:00,61.63,61.71,61.51,61.53,12910.5,52.3232,52.3911,52.2213,52.2383,12910.5
2021-03-04 15:10:00,61.53,61.53,61.29,61.29,37071.0,52.2383,52.2383,52.0345,52.0345,37071.0
2021-03-04 15:15:00,61.29,61.36,61.21,61.29,35253.0,52.0345,52.0939,51.9666,52.0345,35253.0
2021-03-04 15:20:00,61.27,61.28,61.14,61.21,20793.0,52.0175,52.026,51.9072,51.9666,20793.0
2021-03-04 15:25:00,61.19,61.45,61.19,61.41,25020.0,51.9496,52.1703,51.9496,52.1364,25020.0
2021-03-04 15:30:00,61.37,61.53,61.35,61.51,66649.5,52.1024,52.2383,52.0854,52.2213,66649.5
2021-03-04 15:35:00,61.49,61.66,61.39,61.49,34473.0,52.2043,52.3486,52.1194,52.2043,34473.0
2021-03-04 15:40:00,61.49,61.74,61.48,61.69,49146.0,52.2043,52.4166,52.1958,52.3741,49146.0
2021-03-04 15:45:00,61.67,61.76,61.47,61.5,46306.5,52.3571,52.4335,52.1873,52.2128,46306.5
2021-03-04 15:50:00,61.52,61.62,61.46,61.48,67972.5,52.2298,52.3147,52.1788,52.1958,67972.5
2021-03-04 15:55:00,61.5,61.68,61.46,61.6,140272.5,52.2128,52.3656,52.1788,52.2977,140272.5
2021-03-05 09:30:00,62.21,62.32,61.87,61.95,34033.5,52.8156,52.909,52.5269,52.5948,34033.5
2021-03-05 09:35:00,61.95,62.03,61.07,61.13,34279.5,52.5948,52.6628,51.8477,51.8987,34279.5
2021-03-05 09:40:00,61.06,61.51,61.06,61.11,23563.5,51.8392,52.2213,51.8392,51.8817,23563.5
2021-03-05 09:45:00,61.27,61.81,61.14,61.29,21154.5,52.0175,52.476,51.9072,52.0345,21154.5
2021-03-05 09:50:00,61.35,61.37,60.87,60.95,46680.0,52.0854,52.1024,51.6779,51.7459,46680.0
2021-03-05 09:55:00,60.89,61.27,60.79,61.25,25120.5,51.6949,52.0175,51.61,52.0006,25120.5
2021-03-05 10:00:00,61.23,61.27,60.93,61.04,13372.5,51.9836,52.0175,51.7289,51.8223,13372.5
2021-03-05 10:05:00,61.09,61.77,61.07,61.57,24489.0,51.8647,52.442,51.8477,52.2722,24489.0
2021-03-05 10:10:00,61.51,61.64,61.33,61.53,29740.5,52.2213,52.3317,52.0685,52.2383,29740.5
2021-03-05 10:15:00,61.55,61.85,61.53,61.67,13108.5,52.2552,52.5099,52.2383,52.3571,13108.5
2021-03-05 10:20:00,61.63,61.64,61.37,61.49,10642.5,52.3232,52.3317,52.1024,52.2043,10642.5
2021-03-05 10:25:00,61.47,61.75,61.4,61.45,60411.0,52.1873,52.425,52.1279,52.1703,60411.0
2021-03-05 10:30:00,61.45,61.55,61.26,61.26,41427.0,52.1703,52.2552,52.009,52.009,41427.0
2021-03-05 10:35:00,61.32,61.41,60.95,60.99,36364.5,52.06,52.1364,51.7459,51.7798,36364.5
2021-03-05 10:40:00,61.02,61.17,60.9,61.0,15307.5,51.8053,51.9326,51.7034,51.7883,15307.5
2021-03-05 10:45:00,60.9,61.09,60.79,61.07,12765.0,51.7034,51.8647,51.61,51.8477,12765.0
2021-03-05 10:50:00,60.97,61.17,60.97,61.01,12252.0,51.7628,51.9326,51.7628,51.7968,12252.0
2021-03-05 10:55:00,60.91,61.06,60.79,60.79,13413.0,51.7119,51.8392,51.61,51.61,13413.0
2021-03-05 11:00:00,60.8,60.87,60.63,60.72,21505.5,51.6185,51.6779,51.4742,51.5506,21505.5
2021-03-05 11:05:00,60.69,60.71,60.43,60.56,18466.5,51.5251,51.5421,51.3044,51.4147,18466.5
2021-03-05 11:10:00,60.56,60.73,60.37,60.45,30456.0,51.4147,51.5591,51.2534,51.3214,30456.0
2021-03-05 11:15:00,60.41,60.45,60.1,60.31,45586.5,51.2874,51.3214,51.0242,51.2025,45586.5
2021-03-05 11:20:00,60.29,60.51,60.15,60.33,27922.5,51.1855,51.3723,51.0667,51.2195,27922.5
2021-03-05 11:25:00,60.33,60.39,60.19,60.34,8784.0,51.2195,51.2704,51.1006,51.228,8784.0
2021-03-05 11:30:00,60.39,60.79,60.39,60.59,12799.5,51.2704,51.61,51.2704,51.4402,12799.5
2021-03-05 11:35:00,60.6,60.87,60.55,60.8,6873.0,51.4487,51.6779,51.4063,51.6185,6873.0
2021-03-05 11:40:00,60.73,60.83,60.55,60.83,8617.5,51.5591,51.644,51.4063,51.644,8617.5
2021-03-05 11:45:00,60.82,61.09,60.8,61.09,16968.0,51.6355,51.8647,51.6185,51.8647,16968.0
2021-03-05 11:50:00,61.05,61.16,60.96,61.0,24369.0,51.8308,51.9241,51.7543,51.7883,24369.0
2021-03-05 11:55:00,61.0,61.53,61.0,61.53,11983.5,51.7883,52.2383,51.7883,52.2383,11983.5
2021-03-05 12:00:00,61.42,61.61,61.37,61.58,8943.0,52.1449,52.3062,52.1024,52.2807,8943.0
2021-03-05 12:05:00,61.53,61.61,61.49,61.5,9868.5,52.2383,52.3062,52.2043,52.2128,9868.5
2021-03-05 12:10:00,61.49,61.59,61.42,61.56,8845.5,52.2043,52.2892,52.1449,52.2637,8845.5
2021-03-05 12:15:00,61.49,61.67,61.49,61.6,5971.5,52.2043,52.3571,52.2043,52.2977,5971.5
2021-03-05 12:20:00,61.6,61.95,61.59,61.89,11893.5,52.2977,52.5948,52.2892,52.5439,11893.5
2021-03-05 12:25:00,61.95,61.95,61.83,61.91,6516.0,52.5948,52.5948,52.493,52.5609,6516.0
2021-03-05 12:30:00,61.91,62.09,61.91,62.07,20409.0,52.5609,52.7137,52.5609,52.6967,20409.0
2021-03-05 12:35:00,62.03,62.13,61.91,62.13,11551.5,52.6628,52.7477,52.5609,52.7477,11551.5
2021-03-05 12:40:00,62.13,62.25,62.07,62.25,6907.5,52.7477,52.8495,52.6967,52.8495,6907.5
2021-03-05 12:45:00,62.21,62.3,62.07,62.07,6843.0,52.8156,52.892,52.6967,52.6967,6843.0
2021-03-05 12:50:00,62.09,62.13,61.89,61.97,5080.5,52.7137,52.7477,52.5439,52.6118,5080.5
2021-03-05 12:55:00,61.94,62.07,61.89,61.97,7350.0,52.5864,52.6967,52.5439,52.6118,7350.0
2021-03-05 13:00:00,62.0,62.08,61.7,61.77,8100.0,52.6373,52.7052,52.3826,52.442,8100.0
2021-03-05 13:05:00,61.73,61.85,61.69,61.69,25113.0,52.4081,52.5099,52.3741,52.3741,25113.0
2021-03-05 13:10:00,61.72,61.73,61.6,61.69,7512.0,52.3996,52.4081,52.2977,52.3741,7512.0
2021-03-05 13:15:00,61.69,62.21,61.68,62.17,14241.0,52.3741,52.8156,52.3656,52.7816,14241.0
2021-03-05 13:20:00,62.21,62.21,62.0,62.11,7038.0,52.8156,52.8156,52.6373,52.7307,7038.0
2021-03-05 13:25:00,62.16,62.33,62.06,62.33,8955.0,52.7731,52.9175,52.6882,52.9175,8955.0
2021-03-05 13:30:00,62.31,62.39,62.25,62.35,17572.5,52.9005,52.9684,52.8495,52.9344,17572.5
2021-03-05 13:35:00,62.38,62.49,62.3,62.43,41511.0,52.9599,53.0533,52.892,53.0024,41511.0
2021-03-05 13:40:00,62.45,62.55,62.33,62.33,11361.0,53.0193,53.1042,52.9175,52.9175,11361.0
2021-03-05 13:45:00,62.33,62.51,62.31,62.47,10195.5,52.9175,53.0703,52.9005,53.0363,10195.5
2021-03-05 13:50:00,62.45,62.53,62.29,62.29,15604.5,53.0193,53.0873,52.8835,52.8835,15604.5
2021-03-05 13:55:00,62.31,62.43,62.31,62.41,7317.0,52.9005,53.0024,52.9005,52.9854,7317.0
2021-03-05 14:00:00,62.49,62.49,62.26,62.29,11914.5,53.0533,53.0533,52.858,52.8835,11914.5
2021-03-05 14:05:00,62.26,62.26,62.09,62.14,7810.5,52.858,52.858,52.7137,52.7562,7810.5
2021-03-05 14:10:00,62.13,62.23,62.08,62.18,11881.5,52.7477,52.8326,52.7052,52.7901,11881.5
2021-03-05 14:15:00,62.21,62.29,62.06,62.13,11073.0,52.8156,52.8835,52.6882,52.7477,11073.0
2021-03-05 14:20:00,62.15,62.16,61.99,62.11,31731.0,52.7646,52.7731,52.6288,52.7307,31731.0
2021-03-05 14:25:00,62.15,62.37,62.15,62.34,17137.5,52.7646,52.9514,52.7646,52.9259,17137.5
2021-03-05 14:30:00,62.31,62.51,62.31,62.51,15453.0,52.9005,53.0703,52.9005,53.0703,15453.0
2021-03-05 14:35:00,62.52,62.59,62.41,62.43,17467.5,53.0788,53.1382,52.9854,53.0024,17467.5
2021-03-05 14:40:00,62.41,62.49,62.37,62.43,13990.5,52.9854,53.0533,52.9514,53.0024,13990.5
2021-03-05 14:45:00,62.45,62.59,62.37,62.57,11106.0,53.0193,53.1382,52.9514,53.1212,11106.0
2021-03-05 14:50:00,62.58,62.63,62.47,62.63,12225.0,53.1297,53.1722,53.0363,53.1722,12225.0
2021-03-05 14:55:00,62.63,62.71,62.59,62.59,8980.5,53.1722,53.2401,53.1382,53.1382,8980.5
2021-03-05 15:00:00,62.6,62.71,62.59,62.71,12550.5,53.1467,53.2401,53.1382,53.2401,12550.5
2021-03-05 15:05:00,62.73,62.75,62.55,62.57,12742.5,53.2571,53.274,53.1042,53.1212,12742.5
2021-03-05 15:10:00,62.58,62.65,62.47,62.55,22564.5,53.1297,53.1891,53.0363,53.1042,22564.5
2021-03-05 15:15:00,62.55,62.65,62.45,62.5,21984.0,53.1042,53.1891,53.0193,53.0618,21984.0
2021-03-05 15:20:00,62.51,62.65,62.51,62.63,8641.5,53.0703,53.1891,53.0703,53.1722,8641.5
2021-03-05 15:25:00,62.61,62.72,62.59,62.66,19740.0,53.1552,53.2486,53.1382,53.1976,19740.0
2021-03-05 15:30:00,62.67,62.73,62.62,62.67,25717.5,53.2061,53.2571,53.1637,53.2061,25717.5
2021-03-05 15:35:00,62.67,62.91,62.66,62.89,22105.5,53.2061,53.4099,53.1976,53.3929,22105.5
2021-03-05 15:40:00,62.88,62.9,62.72,62.81,24532.5,53.3844,53.4014,53.2486,53.325,24532.5
2021-03-05 15:45:00,62.81,62.86,62.68,62.73,34461.0,53.325,53.3674,53.2146,53.2571,34461.0
2021-03-05 15:50:00,62.72,62.89,62.67,62.85,81268.5,53.2486,53.3929,53.2061,53.3589,81268.5
2021-03-05 15:55:00,62.85,62.85,62.7,62.77,192949.5,53.3589,53.3589,53.2316,53.291,192949.5
2021-03-08 09:30:00,62.17,62.63,61.69,61.99,74038.5,52.7816,53.1722,52.3741,52.6288,74038.5
2021-03-08 09:35:00,61.99,62.07,61.63,61.81,29769.0,52.6288,52.6967,52.3232,52.476,29769.0
2021-03-08 09:40:00,61.94,62.25,61.87,62.25,32857.5,52.5864,52.8495,52.5269,52.8495,32857.5
2021-03-08 09:45:00,62.19,62.29,61.77,61.77,20773.5,52.7986,52.8835,52.442,52.442,20773.5
2021-03-08 09:50:00,61.86,62.09,61.73,62.09,20371.5,52.5184,52.7137,52.4081,52.7137,20371.5
2021-03-08 09:55:00,62.13,62.25,61.74,61.97,30955.5,52.7477,52.8495,52.4166,52.6118,30955.5
2021-03-08 10:00:00,61.86,62.0,61.61,61.65,64015.5,52.5184,52.6373,52.3062,52.3401,64015.5
2021-03-08 10:05:00,61.64,61.91,61.63,61.89,31603.5,52.3317,52.5609,52.3232,52.5439,31603.5
2021-03-08 10:10:00,61.91,61.95,61.62,61.68,38121.0,52.5609,52.5948,52.3147,52.3656,38121.0
2021-03-08 10:15:00,61.69,62.04,61.67,62.0,42757.5,52.3741,52.6713,52.3571,52.6373,42757.5
2021-03-08 10:20:00,62.02,62.08,61.85,61.94,30792.0,52.6543,52.7052,52.5099,52.5864,30792.0
2021-03-08 10:25:00,61.97,62.46,61.97,62.41,26592.0,52.6118,53.0278,52.6118,52.9854,26592.0
2021-03-08 10:30:00,62.45,62.53,62.31,62.31,11760.0,53.0193,53.0873,52.9005,52.9005,11760.0
2021-03-08 10:35:00,62.35,62.35,62.09,62.13,29787.0,52.9344,52.9344,52.7137,52.7477,29787.0
2021-03-08 10:40:00,62.13,62.34,62.12,62.33,21922.5,52.7477,52.9259,52.7392,52.9175,21922.5
2021-03-08 10:45:00,62.35,62.54,62.35,62.41,9463.5,52.9344,53.0957,52.9344,52.9854,9463.5
2021-03-08 10:50:00,62.47,62.73,62.47,62.67,11512.5,53.0363,53.2571,53.0363,53.2061,11512.5
2021-03-08 10:55:00,62.67,62.89,62.67,62.83,15190.5,53.2061,53.3929,53.2061,53.342,15190.5
2021-03-08 11:00:00,62.83,62.98,62.83,62.89,11424.0,53.342,53.4693,53.342,53.3929,11424.0
2021-03-08 11:05:00,62.84,62.97,62.84,62.95,2100.0,53.3504,53.4608,53.3504,53.4438,2100.0
2021-03-08 11:10:00,62.89,63.0,62.89,63.0,3616.5,53.3929,53.4863,53.3929,53.4863,3616.5
2021-03-08 11:15:00,62.97,63.01,62.91,62.99,2100.0,53.4608,53.4948,53.4099,53.4778,2100.0
2021-03-08 11:20:00,63.03,63.1,63.02,63.06,7783.5,53.5118,53.5712,53.5033,53.5372,7783.5
2021-03-08 11:25:00,63.12,63.19,63.05,63.19,8823.0,53.5882,53.6476,53.5287,53.6476,8823.0
2021-03-08 11:30:00,63.21,63.21,62.97,63.03,15828.0,53.6646,53.6646,53.4608,53.5118,15828.0
2021-03-08 11:35:00,62.95,62.99,62.91,62.97,7656.0,53.4438,53.4778,53.4099,53.4608,7656.0
2021-03-08 11:40:00,62.98,63.0,62.87,62.88,9267.0,53.4693,53.4863,53.3759,53.3844,9267.0
2021-03-08 11:45:00,62.85,62.92,62.66,62.92,28771.5,53.3589,53.4184,53.1976,53.4184,28771.5
2021-03-08 11:50:00,62.87,62.88,62.77,62.84,4236.0,53.3759,53.3844,53.291,53.3504,4236.0
2021-03-08 11:55:00,62.84,62.95,62.77,62.77,5289.0,53.3504,53.4438,53.291,53.291,5289.0
2021-03-08 12:00:00,62.73,62.81,62.69,62.71,4770.0,53.2571,53.325,53.2231,53.2401,4770.0
2021-03-08 12:05:00,62.67,62.8,62.63,62.73,6895.5,53.2061,53.3165,53.1722,53.2571,6895.5
2021-03-08 12:10:00,62.76,62.76,62.59,62.6,5898.0,53.2825,53.2825,53.1382,53.1467,5898.0
2021-03-08 12:15:00,62.59,62.8,62.55,62.69,18237.0,53.1382,53.3165,53.1042,53.2231,18237.0
2021-03-08 12:20:00,62.75,62.95,62.72,62.95,12066.0,53.274,53.4438,53.2486,53.4438,12066.0
2021-03-08 12:25:00,62.95,63.05,62.93,63.05,4549.5,53.4438,53.5287,53.4269,53.5287,4549.5
2021-03-08 12:30:00,63.0,63.05,62.94,63.01,7078.5,53.4863,53.5287,53.4353,53.4948,7078.5
2021-03-08 12:35:00,62.97,63.02,62.93,62.95,3049.5,53.4608,53.5033,53.4269,53.4438,3049.5
2021-03-08 12:40:00,62.91,62.99,62.81,62.83,5844.0,53.4099,53.4778,53.325,53.342,5844.0
2021-03-08 12:45:00,62.83,62.96,62.83,62.95,5418.0,53.342,53.4523,53.342,53.4438,5418.0
2021-03-08 12:50:00,62.91,62.98,62.91,62.92,2859.0,53.4099,53.4693,53.4099,53.4184,2859.0
2021-03-08 12:55:00,62.85,62.92,62.84,62.89,4395.0,53.3589,53.4184,53.3504,53.3929,4395.0
2021-03-08 13:00:00,62.85,63.07,62.85,63.05,9180.0,53.3589,53.5457,53.3589,53.5287,9180.0
2021-03-08 13:05:00,63.03,63.05,63.0,63.01,4350.0,53.5118,53.5287,53.4863,53.4948,4350.0
2021-03-08 13:10:00,63.05,63.06,62.9,63.03,12489.0,53.5287,53.5372,53.4014,53.5118,12489.0
2021-03-08 13:15:00,63.06,63.09,63.05,63.06,4200.0,53.5372,53.5627,53.5287,53.5372,4200.0
2021-03-08 13:20:00,63.07,63.07,62.91,63.02,10356.0,53.5457,53.5457,53.4099,53.5033,10356.0
2021-03-08 13:25:00,63.02,63.04,62.96,62.99,4641.0,53.5033,53.5202,53.4523,53.4778,4641.0
2021-03-08 13:30:00,63.01,63.01,62.88,62.88,3417.0,53.4948,53.4948,53.3844,53.3844,3417.0
2021-03-08 13:35:00,62.81,62.91,62.79,62.87,7843.5,53.325,53.4099,53.308,53.3759,7843.5
2021-03-08 13:40:00,62.85,62.85,62.73,62.79,7507.5,53.3589,53.3589,53.2571,53.308,7507.5
2021-03-08 13:45:00,62.75,62.75,62.45,62.5,26256.0,53.274,53.274,53.0193,53.0618,26256.0
2021-03-08 13:50:00,62.48,62.49,62.23,62.33,20149.5,53.0448,53.0533,52.8326,52.9175,20149.5
2021-03-08 13:55:00,62.31,62.31,62.15,62.18,17890.5,52.9005,52.9005,52.7646,52.7901,17890.5
2021-03-08 14:00:00,62.07,62.29,62.07,62.28,24859.5,52.6967,52.8835,52.6967,52.875,24859.5
2021-03-08 14:05:00,62.26,62.47,62.26,62.41,26965.5,52.858,53.0363,52.858,52.9854,26965.5
2021-03-08 14:10:00,62.39,62.55,62.35,62.46,27298.5,52.9684,53.1042,52.9344,53.0278,27298.5
2021-03-08 14:15:00,62.5,62.56,62.44,62.48,7996.5,53.0618,53.1127,53.0108,53.0448,7996.5
2021-03-08 14:20:00,62.46,62.6,62.45,62.6,13132.5,53.0278,53.1467,53.0193,53.1467,13132.5
2021-03-08 14:25:00,62.61,62.73,62.61,62.71,6589.5,53.1552,53.2571,53.1552,53.2401,6589.5
2021-03-08 14:30:00,62.67,62.71,62.57,62.61,6975.0,53.2061,53.2401,53.1212,53.1552,6975.0
2021-03-08 14:35:00,62.6,62.67,62.57,62.57,14293.5,53.1467,53.2061,53.1212,53.1212,14293.5
2021-03-08 14:40:00,62.57,62.61,62.39,62.39,12921.0,53.1212,53.1552,52.9684,52.9684,12921.0
2021-03-08 14:45:00,62.39,62.44,62.27,62.33,16764.0,52.9684,53.0108,52.8665,52.9175,16764.0
2021-03-08 14:50:00,62.33,62.57,62.31,62.57,12135.0,52.9175,53.1212,52.9005,53.1212,12135.0
2021-03-08 14:55:00,62.56,62.61,62.53,62.59,29845.5,53.1127,53.1552,53.0873,53.1382,29845.5
2021-03-08 15:00:00,62.61,62.61,62.33,62.37,15441.0,53.1552,53.1552,52.9175,52.9514,15441.0
2021-03-08 15:05:00,62.4,62.43,62.35,62.35,21492.0,52.9769,53.0024,52.9344,52.9344,21492.0
2021-03-08 15:10:00,62.35,62.42,62.35,62.42,13842.0,52.9344,52.9939,52.9344,52.9939,13842.0
2021-03-08 15:15:00,62.42,62.45,62.28,62.32,22617.0,52.9939,53.0193,52.875,52.909,22617.0
2021-03-08 15:20:00,62.32,62.44,62.31,62.39,11817.0,52.909,53.0108,52.9005,52.9684,11817.0
2021-03-08 15:25:00,62.39,62.46,62.35,62.36,22240.5,52.9684,53.0278,52.9344,52.9429,22240.5
2021-03-08 15:30:00,62.41,62.55,62.38,62.53,23947.5,52.9854,53.1042,52.9599,53.0873,23947.5
2021-03-08 15:35:00,62.51,62.66,62.51,62.63,35239.5,53.0703,53.1976,53.0703,53.1722,35239.5
2021-03-08 15:40:00,62.65,62.65,62.53,62.53,40795.5,53.1891,53.1891,53.0873,53.0873,40795.5
2021-03-08 15:45:00,62.55,62.58,62.33,62.42,37150.5,53.1042,53.1297,52.9175,52.9939,37150.5
2021-03-08 15:50:00,62.47,62.53,62.38,62.45,68890.5,53.0363,53.0873,52.9599,53.0193,68890.5
2021-03-08 15:55:00,62.45,62.47,62.2,62.29,158250.0,53.0193,53.0363,52.8071,52.8835,158250.0
2021-03-09 09:30:00,62.99,63.03,62.53,62.8,37578.0,53.4778,53.5118,53.0873,53.3165,37578.0
2021-03-09 09:35:00,62.87,62.93,62.69,62.87,7120.5,53.3759,53.4269,53.2231,53.3759,7120.5
2021-03-09 09:40:00,62.89,62.91,62.53,62.85,8311.5,53.3929,53.4099,53.0873,53.3589,8311.5
2021-03-09 09:45:00,62.89,63.13,62.86,63.09,6319.5,53.3929,53.5966,53.3674,53.5627,6319.5
2021-03-09 09:50:00,63.09,63.25,63.04,63.18,30441.0,53.5627,53.6985,53.5202,53.6391,30441.0
2021-03-09 09:55:00,63.21,63.37,63.19,63.37,15379.5,53.6646,53.8004,53.6476,53.8004,15379.5
2021-03-09 10:00:00,63.36,63.4,63.15,63.28,10647.0,53.7919,53.8259,53.6136,53.724,10647.0
2021-03-09 10:05:00,63.28,63.58,63.28,63.5,17448.0,53.724,53.9787,53.724,53.9108,17448.0
2021-03-09 10:10:00,63.5,63.62,63.38,63.43,14193.0,53.9108,54.0127,53.8089,53.8513,14193.0
2021-03-09 10:15:00,63.49,63.74,63.49,63.63,47103.0,53.9023,54.1145,53.9023,54.0211,47103.0
2021-03-09 10:20:00,63.58,63.73,63.52,63.59,14763.0,53.9787,54.106,53.9278,53.9872,14763.0
2021-03-09 10:25:00,63.62,63.71,63.57,63.67,14953.5,54.0127,54.0891,53.9702,54.0551,14953.5
2021-03-09 10:30:00,63.65,63.85,63.65,63.79,17041.5,54.0381,54.2079,54.0381,54.157,17041.5
2021-03-09 10:35:00,63.83,63.85,63.75,63.82,11100.0,54.1909,54.2079,54.123,54.1825,11100.0
2021-03-09 10:40:00,63.82,63.93,63.82,63.93,34297.5,54.1825,54.2758,54.1825,54.2758,34297.5
2021-03-09 10:45:00,63.93,64.03,63.85,63.91,43423.5,54.2758,54.3607,54.2079,54.2589,43423.5
2021-03-09 10:50:00,63.91,64.11,63.87,64.04,17866.5,54.2589,54.4287,54.2249,54.3692,17866.5
2021-03-09 10:55:00,64.08,64.13,64.0,64.1,11719.5,54.4032,54.4456,54.3353,54.4202,11719.5
2021-03-09 11:00:00,64.13,64.27,64.09,64.23,12075.0,54.4456,54.5645,54.4117,54.5305,12075.0
2021-03-09 11:05:00,64.23,64.32,64.21,64.31,13710.0,54.5305,54.6069,54.5136,54.5985,13710.0
2021-03-09 11:10:00,64.29,64.37,64.17,64.19,23326.5,54.5815,54.6494,54.4796,54.4966,23326.5
2021-03-09 11:15:00,64.17,64.21,64.03,64.13,13923.0,54.4796,54.5136,54.3607,54.4456,13923.0
2021-03-09 11:20:00,64.13,64.19,64.06,64.19,7896.0,54.4456,54.4966,54.3862,54.4966,7896.0
2021-03-09 11:25:00,64.17,64.25,64.13,64.17,4701.0,54.4796,54.5475,54.4456,54.4796,4701.0
2021-03-09 11:30:00,64.2,64.25,64.17,64.18,14956.5,54.5051,54.5475,54.4796,54.4881,14956.5
2021-03-09 11:35:00,64.18,64.39,64.16,64.38,48799.5,54.4881,54.6664,54.4711,54.6579,48799.5
2021-03-09 11:40:00,64.38,64.45,64.3,64.36,13360.5,54.6579,54.7173,54.59,54.6409,13360.5
2021-03-09 11:45:00,64.44,64.44,64.3,64.36,48471.0,54.7088,54.7088,54.59,54.6409,48471.0
2021-03-09 11:50:00,64.39,64.47,64.39,64.39,54363.0,54.6664,54.7343,54.6664,54.6664,54363.0
2021-03-09 11:55:00,64.42,64.54,64.42,64.43,10611.0,54.6918,54.7937,54.6918,54.7003,10611.0
2021-03-09 12:00:00,64.43,64.5,64.39,64.49,4462.5,54.7003,54.7598,54.6664,54.7513,4462.5
2021-03-09 12:05:00,64.48,64.61,64.45,64.55,22000.5,54.7428,54.8532,54.7173,54.8022,22000.5
2021-03-09 12:10:00,64.57,64.57,64.47,64.53,14586.0,54.8192,54.8192,54.7343,54.7852,14586.0
2021-03-09 12:15:00,64.51,64.57,64.47,64.53,7438.5,54.7683,54.8192,54.7343,54.7852,7438.5
2021-03-09 12:20:00,64.49,64.51,64.4,64.45,13450.5,54.7513,54.7683,54.6749,54.7173,13450.5
2021-03-09 12:25:00,64.45,64.51,64.44,64.45,16305.0,54.7173,54.7683,54.7088,54.7173,16305.0
2021-03-09 12:30:00,64.47,64.59,64.43,64.55,7315.5,54.7343,54.8362,54.7003,54.8022,7315.5
2021-03-09 12:35:00,64.57,64.63,64.5,64.55,11677.5,54.8192,54.8701,54.7598,54.8022,11677.5
2021-03-09 12:40:00,64.52,64.57,64.45,64.45,7749.0,54.7767,54.8192,54.7173,54.7173,7749.0
2021-03-09 12:45:00,64.47,64.47,64.34,64.38,16147.5,54.7343,54.7343,54.6239,54.6579,16147.5
2021-03-09 12:50:00,64.33,64.47,64.33,64.39,22597.5,54.6154,54.7343,54.6154,54.6664,22597.5
2021-03-09 12:55:00,64.41,64.41,64.27,64.34,20803.5,54.6834,54.6834,54.5645,54.6239,20803.5
2021-03-09 13:00:00,64.33,64.43,64.33,64.43,13524.0,54.6154,54.7003,54.6154,54.7003,13524.0
2021-03-09 13:05:00,64.43,64.47,64.39,64.43,16822.5,54.7003,54.7343,54.6664,54.7003,16822.5
2021-03-09 13:10:00,64.42,64.44,64.37,64.44,19494.0,54.6918,54.7088,54.6494,54.7088,19494.0
2021-03-09 13:15:00,64.44,64.5,64.33,64.33,14602.5,54.7088,54.7598,54.6154,54.6154,14602.5
2021-03-09 13:20:00,64.33,64.45,64.33,64.45,8403.0,54.6154,54.7173,54.6154,54.7173,8403.0
2021-03-09 13:25:00,64.48,64.49,64.37,64.42,17421.0,54.7428,54.7513,54.6494,54.6918,17421.0
2021-03-09 13:30:00,64.48,64.51,64.37,64.37,14514.0,54.7428,54.7683,54.6494,54.6494,14514.0
2021-03-09 13:35:00,64.39,64.46,64.37,64.41,11311.5,54.6664,54.7258,54.6494,54.6834,11311.5
2021-03-09 13:40:00,64.43,64.48,64.39,64.45,6601.5,54.7003,54.7428,54.6664,54.7173,6601.5
2021-03-09 13:45:00,64.49,64.51,64.43,64.51,15526.5,54.7513,54.7683,54.7003,54.7683,15526.5
2021-03-09 13:50:00,64.51,64.51,64.39,64.43,12276.0,54.7683,54.7683,54.6664,54.7003,12276.0
2021-03-09 13:55:00,64.43,64.45,64.39,64.43,12924.0,54.7003,54.7173,54.6664,54.7003,12924.0
2021-03-09 14:00:00,64.47,64.57,64.45,64.54,14439.0,54.7343,54.8192,54.7173,54.7937,14439.0
2021-03-09 14:05:00,64.55,64.6,64.5,64.5,11130.0,54.8022,54.8447,54.7598,54.7598,11130.0
2021-03-09 14:10:00,64.51,64.51,64.41,64.45,8739.0,54.7683,54.7683,54.6834,54.7173,8739.0
2021-03-09 14:15:00,64.44,64.48,64.41,64.45,26698.5,54.7088,54.7428,54.6834,54.7173,26698.5
2021-03-09 14:20:00,64.43,64.47,64.27,64.28,10798.5,54.7003,54.7343,54.5645,54.573,10798.5
2021-03-09 14:25:00,64.29,64.33,64.22,64.22,17487.0,54.5815,54.6154,54.522,54.522,17487.0
2021-03-09 14:30:00,64.23,64.37,64.22,64.37,18952.5,54.5305,54.6494,54.522,54.6494,18952.5
2021-03-09 14:35:00,64.39,64.48,64.38,64.45,17731.5,54.6664,54.7428,54.6579,54.7173,17731.5
2021-03-09 14:40:00,64.46,64.47,64.39,64.43,13122.0,54.7258,54.7343,54.6664,54.7003,13122.0
2021-03-09 14:45:00,64.43,64.43,64.25,64.26,13218.0,54.7003,54.7003,54.5475,54.556,13218.0
2021-03-09 14:50:00,64.27,64.37,64.21,64.23,17604.0,54.5645,54.6494,54.5136,54.5305,17604.0
2021-03-09 14:55:00,64.21,64.21,64.09,64.13,11391.0,54.5136,54.5136,54.4117,54.4456,11391.0
2021-03-09 15:00:00,64.13,64.16,64.08,64.1,10581.0,54.4456,54.4711,54.4032,54.4202,10581.0
2021-03-09 15:05:00,64.11,64.14,64.01,64.03,15094.5,54.4287,54.4541,54.3438,54.3607,15094.5
2021-03-09 15:10:00,64.05,64.07,63.93,63.94,19533.0,54.3777,54.3947,54.2758,54.2843,19533.0
2021-03-09 15:15:00,63.93,63.94,63.83,63.91,23923.5,54.2758,54.2843,54.1909,54.2589,23923.5
2021-03-09 15:20:00,63.89,63.89,63.78,63.81,14457.0,54.2419,54.2419,54.1485,54.174,14457.0
2021-03-09 15:25:00,63.83,63.87,63.71,63.73,20685.0,54.1909,54.2249,54.0891,54.106,20685.0
2021-03-09 15:30:00,63.71,63.75,63.65,63.72,17400.0,54.0891,54.123,54.0381,54.0976,17400.0
2021-03-09 15:35:00,63.72,63.72,63.53,63.57,25795.5,54.0976,54.0976,53.9362,53.9702,25795.5
2021-03-09 15:40:00,63.57,63.61,63.39,63.47,23560.5,53.9702,54.0042,53.8174,53.8853,23560.5
2021-03-09 15:45:00,63.44,63.5,63.42,63.49,21690.0,53.8598,53.9108,53.8429,53.9023,21690.0
2021-03-09 15:50:00,63.49,63.68,63.38,63.63,66564.0,53.9023,54.0636,53.8089,54.0211,66564.0
2021-03-09 15:55:00,63.65,63.68,63.46,63.48,192678.0,54.0381,54.0636,53.8768,53.8938,192678.0
2021-03-10 09:30:00,63.98,64.43,63.87,64.29,59926.5,54.3183,54.7003,54.2249,54.5815,59926.5
2021-03-10 09:35:00,64.29,64.55,64.06,64.41,10438.5,54.5815,54.8022,54.3862,54.6834,10438.5
2021-03-10 09:40:00,64.38,64.78,64.32,64.71,31153.5,54.6579,54.9975,54.6069,54.9381,31153.5
2021-03-10 09:45:00,64.67,64.72,64.42,64.47,16756.5,54.9041,54.9465,54.6918,54.7343,16756.5
2021-03-10 09:50:00,64.46,64.69,64.37,64.66,12688.5,54.7258,54.9211,54.6494,54.8956,12688.5
2021-03-10 09:55:00,64.71,64.79,64.65,64.65,10930.5,54.9381,55.006,54.8871,54.8871,10930.5
2021-03-10 10:00:00,64.68,64.75,64.58,64.63,21139.5,54.9126,54.972,54.8277,54.8701,21139.5
2021-03-10 10:05:00,64.59,64.91,64.57,64.91,25758.0,54.8362,55.1078,54.8192,55.1078,25758.0
2021-03-10 10:10:00,64.81,64.92,64.74,64.78,15996.0,55.0229,55.1163,54.9635,54.9975,15996.0
2021-03-10 10:15:00,64.81,65.05,64.81,65.03,17596.5,55.0229,55.2267,55.0229,55.2097,17596.5
2021-03-10 10:20:00,65.03,65.07,64.63,64.67,66367.5,55.2097,55.2437,54.8701,54.9041,66367.5
2021-03-10 10:25:00,64.67,64.69,64.34,64.34,20815.5,54.9041,54.9211,54.6239,54.6239,20815.5
2021-03-10 10:30:00,64.34,64.61,64.31,64.57,22311.0,54.6239,54.8532,54.5985,54.8192,22311.0
2021-03-10 10:35:00,64.59,64.59,64.19,64.19,12852.0,54.8362,54.8362,54.4966,54.4966,12852.0
2021-03-10 10:40:00,64.14,64.15,63.94,64.01,26806.5,54.4541,54.4626,54.2843,54.3438,26806.5
2021-03-10 10:45:00,64.03,64.25,63.94,64.2,17691.0,54.3607,54.5475,54.2843,54.5051,17691.0
2021-03-10 10:50:00,64.2,64.2,64.01,64.06,9003.0,54.5051,54.5051,54.3438,54.3862,9003.0
2021-03-10 10:55:00,64.09,64.33,64.05,64.33,5926.5,54.4117,54.6154,54.3777,54.6154,5926.5
2021-03-10 11:00:00,64.35,64.45,64.34,64.37,11821.5,54.6324,54.7173,54.6239,54.6494,11821.5
2021-03-10 11:05:00,64.32,64.45,64.31,64.31,10326.0,54.6069,54.7173,54.5985,54.5985,10326.0
2021-03-10 11:10:00,64.23,64.34,64.23,64.27,22678.5,54.5305,54.6239,54.5305,54.5645,22678.5
2021-03-10 11:15:00,64.27,64.37,64.23,64.32,9823.5,54.5645,54.6494,54.5305,54.6069,9823.5
2021-03-10 11:20:00,64.33,64.37,64.19,64.19,10579.5,54.6154,54.6494,54.4966,54.4966,10579.5
2021-03-10 11:25:00,64.22,64.33,64.22,64.33,11298.0,54.522,54.6154,54.522,54.6154,11298.0
2021-03-10 11:30:00,64.31,64.38,64.28,64.29,16479.0,54.5985,54.6579,54.573,54.5815,16479.0
2021-03-10 11:35:00,64.29,64.34,64.27,64.27,7887.0,54.5815,54.6239,54.5645,54.5645,7887.0
2021-03-10 11:40:00,64.27,64.31,64.19,64.23,10050.0,54.5645,54.5985,54.4966,54.5305,10050.0
2021-03-10 11:45:00,64.23,64.35,64.23,64.32,5736.0,54.5305,54.6324,54.5305,54.6069,5736.0
2021-03-10 11:50:00,64.33,64.38,64.24,64.27,6697.5,54.6154,54.6579,54.539,54.5645,6697.5
2021-03-10 11:55:00,64.29,64.32,64.25,64.26,26457.0,54.5815,54.6069,54.5475,54.556,26457.0
2021-03-10 12:00:00,64.29,64.36,64.28,64.36,13089.0,54.5815,54.6409,54.573,54.6409,13089.0
2021-03-10 12:05:00,64.33,64.33,64.25,64.25,8226.0,54.6154,54.6154,54.5475,54.5475,8226.0
2021-03-10 12:10:00,64.23,64.25,64.18,64.21,13524.0,54.5305,54.5475,54.4881,54.5136,13524.0
2021-03-10 12:15:00,64.24,64.33,64.16,64.16,5679.0,54.539,54.6154,54.4711,54.4711,5679.0
2021-03-10 12:20:00,64.15,64.2,64.11,64.17,11637.0,54.4626,54.5051,54.4287,54.4796,11637.0
2021-03-10 12:25:00,64.15,64.17,64.11,64.14,5989.5,54.4626,54.4796,54.4287,54.4541,5989.5
2021-03-10 12:30:00,64.14,64.19,64.13,64.17,7114.5,54.4541,54.4966,54.4456,54.4796,7114.5
2021-03-10 12:35:00,64.16,64.16,64.02,64.02,5457.0,54.4711,54.4711,54.3522,54.3522,5457.0
2021-03-10 12:40:00,64.04,64.22,64.04,64.22,14197.5,54.3692,54.522,54.3692,54.522,14197.5
2021-03-10 12:45:00,64.23,64.29,64.19,64.19,7710.0,54.5305,54.5815,54.4966,54.4966,7710.0
2021-03-10 12:50:00,64.18,64.2,64.09,64.12,8778.0,54.4881,54.5051,54.4117,54.4371,8778.0
2021-03-10 12:55:00,64.15,64.23,64.1,64.1,10645.5,54.4626,54.5305,54.4202,54.4202,10645.5
2021-03-10 13:00:00,64.13,64.14,63.93,64.05,11623.5,54.4456,54.4541,54.2758,54.3777,11623.5
2021-03-10 13:05:00,64.08,64.25,64.0,64.25,9228.0,54.4032,54.5475,54.3353,54.5475,9228.0
2021-03-10 13:10:00,64.23,64.28,64.19,64.21,10540.5,54.5305,54.573,54.4966,54.5136,10540.5
2021-03-10 13:15:00,64.23,64.25,64.09,64.13,7557.0,54.5305,54.5475,54.4117,54.4456,7557.0
2021-03-10 13:20:00,64.15,64.26,64.15,64.26,5346.0,54.4626,54.556,54.4626,54.556,5346.0
2021-03-10 13:25:00,64.25,64.39,64.23,64.38,10026.0,54.5475,54.6664,54.5305,54.6579,10026.0
2021-03-10 13:30:00,64.38,64.49,64.35,64.35,9021.0,54.6579,54.7513,54.6324,54.6324,9021.0
2021-03-10 13:35:00,64.38,64.4,64.3,64.37,8526.0,54.6579,54.6749,54.59,54.6494,8526.0
2021-03-10 13:40:00,64.37,64.48,64.37,64.47,9502.5,54.6494,54.7428,54.6494,54.7343,9502.5
2021-03-10 13:45:00,64.46,64.55,64.43,64.55,9204.0,54.7258,54.8022,54.7003,54.8022,9204.0
2021-03-10 13:50:00,64.56,64.57,64.44,64.45,11404.5,54.8107,54.8192,54.7088,54.7173,11404.5
2021-03-10 13:55:00,64.43,64.48,64.31,64.31,12013.5,54.7003,54.7428,54.5985,54.5985,12013.5
2021-03-10 14:00:00,64.3,64.4,64.27,64.4,10030.5,54.59,54.6749,54.5645,54.6749,10030.5
2021-03-10 14:05:00,64.37,64.43,64.25,64.25,9843.0,54.6494,54.7003,54.5475,54.5475,9843.0
2021-03-10 14:10:00,64.29,64.45,64.29,64.45,13950.0,54.5815,54.7173,54.5815,54.7173,13950.0
2021-03-10 14:15:00,64.47,64.47,64.41,64.43,6150.0,54.7343,54.7343,54.6834,54.7003,6150.0
2021-03-10 14:20:00,64.43,64.46,64.37,64.42,9738.0,54.7003,54.7258,54.6494,54.6918,9738.0
2021-03-10 14:25:00,64.41,64.51,64.41,64.45,16051.5,54.6834,54.7683,54.6834,54.7173,16051.5
2021-03-10 14:30:00,64.46,64.5,64.41,64.47,21721.5,54.7258,54.7598,54.6834,54.7343,21721.5
2021-03-10 14:35:00,64.47,64.47,64.4,64.47,14872.5,54.7343,54.7343,54.6749,54.7343,14872.5
2021-03-10 14:40:00,64.44,64.45,64.35,64.35,7530.0,54.7088,54.7173,54.6324,54.6324,7530.0
2021-03-10 14:45:00,64.37,64.52,64.36,64.51,22845.0,54.6494,54.7767,54.6409,54.7683,22845.0
2021-03-10 14:50:00,64.49,64.5,64.37,64.37,8331.0,54.7513,54.7598,54.6494,54.6494,8331.0
2021-03-10 14:55:00,64.39,64.39,64.29,64.33,13293.0,54.6664,54.6664,54.5815,54.6154,13293.0
2021-03-10 15:00:00,64.32,64.38,64.18,64.21,14007.0,54.6069,54.6579,54.4881,54.5136,14007.0
2021-03-10 15:05:00,64.19,64.31,64.17,64.27,18700.5,54.4966,54.5985,54.4796,54.5645,18700.5
2021-03-10 15:10:00,64.29,64.33,64.25,64.3,16308.0,54.5815,54.6154,54.5475,54.59,16308.0
2021-03-10 15:15:00,64.33,64.36,64.29,64.34,21322.5,54.6154,54.6409,54.5815,54.6239,21322.5
2021-03-10 15:20:00,64.34,64.43,64.33,64.43,9706.5,54.6239,54.7003,54.6154,54.7003,9706.5
2021-03-10 15:25:00,64.43,64.43,64.31,64.35,19420.5,54.7003,54.7003,54.5985,54.6324,19420.5
2021-03-10 15:30:00,64.35,64.36,64.28,64.33,33430.5,54.6324,54.6409,54.573,54.6154,33430.5
2021-03-10 15:35:00,64.35,64.46,64.33,64.45,14872.5,54.6324,54.7258,54.6154,54.7173,14872.5
2021-03-10 15:40:00,64.44,64.48,64.38,64.44,23883.0,54.7088,54.7428,54.6579,54.7088,23883.0
2021-03-10 15:45:00,64.45,64.59,64.41,64.58,30850.5,54.7173,54.8362,54.6834,54.8277,30850.5
2021-03-10 15:50:00,64.57,64.62,64.5,64.52,57271.5,54.8192,54.8616,54.7598,54.7767,57271.5
2021-03-10 15:55:00,64.52,64.52,64.38,64.39,116832.0,54.7767,54.7767,54.6579,54.6664,116832.0
2021-03-11 09:30:00,64.81,64.88,64.41,64.41,29974.5,55.0229,55.0824,54.6834,54.6834,29974.5
2021-03-11 09:35:00,64.55,64.59,64.37,64.5,4411.5,54.8022,54.8362,54.6494,54.7598,4411.5
2021-03-11 09:40:00,64.59,64.67,64.47,64.5,4485.0,54.8362,54.9041,54.7343,54.7598,4485.0
2021-03-11 09:45:00,64.45,64.53,64.35,64.36,7998.0,54.7173,54.7852,54.6324,54.6409,7998.0
2021-03-11 09:50:00,64.39,64.65,64.39,64.65,12733.5,54.6664,54.8871,54.6664,54.8871,12733.5
2021-03-11 09:55:00,64.67,64.88,64.65,64.67,9948.0,54.9041,55.0824,54.8871,54.9041,9948.0
2021-03-11 10:00:00,64.67,64.81,64.62,64.81,24252.0,54.9041,55.0229,54.8616,55.0229,24252.0
2021-03-11 10:05:00,64.83,65.1,64.81,65.1,13255.5,55.0399,55.2692,55.0229,55.2692,13255.5
2021-03-11 10:10:00,65.1,65.11,65.01,65.05,7344.0,55.2692,55.2776,55.1927,55.2267,7344.0
2021-03-11 10:15:00,65.04,65.09,64.9,64.97,26725.5,55.2182,55.2607,55.0994,55.1588,26725.5
2021-03-11 10:20:00,65.01,65.23,65.01,65.16,14881.5,55.1927,55.3795,55.1927,55.3201,14881.5
2021-03-11 10:25:00,65.16,65.26,65.09,65.26,15363.0,55.3201,55.405,55.2607,55.405,15363.0
2021-03-11 10:30:00,65.27,65.32,65.15,65.3,16906.5,55.4135,55.4559,55.3116,55.439,16906.5
2021-03-11 10:35:00,65.28,65.36,65.12,65.13,61632.0,55.422,55.4899,55.2861,55.2946,61632.0
2021-03-11 10:40:00,65.13,65.16,65.03,65.07,10090.5,55.2946,55.3201,55.2097,55.2437,10090.5
2021-03-11 10:45:00,65.05,65.17,65.05,65.09,9324.0,55.2267,55.3286,55.2267,55.2607,9324.0
2021-03-11 10:50:00,65.13,65.18,65.07,65.18,7050.0,55.2946,55.3371,55.2437,55.3371,7050.0
2021-03-11 10:55:00,65.21,65.24,65.17,65.21,11862.0,55.3625,55.388,55.3286,55.3625,11862.0
2021-03-11 11:00:00,65.22,65.45,65.21,65.43,15774.0,55.371,55.5663,55.3625,55.5493,15774.0
2021-03-11 11:05:00,65.4,65.45,65.37,65.42,5497.5,55.5239,55.5663,55.4984,55.5408,5497.5
2021-03-11 11:10:00,65.44,65.47,65.39,65.43,6016.5,55.5578,55.5833,55.5154,55.5493,6016.5
2021-03-11 11:15:00,65.4,65.51,65.39,65.5,5641.5,55.5239,55.6172,55.5154,55.6088,5641.5
2021-03-11 11:20:00,65.49,65.49,65.4,65.44,4710.0,55.6003,55.6003,55.5239,55.5578,4710.0
2021-03-11 11:25:00,65.43,65.43,65.31,65.31,7945.5,55.5493,55.5493,55.4474,55.4474,7945.5
2021-03-11 11:30:00,65.35,65.47,65.33,65.41,11872.5,55.4814,55.5833,55.4644,55.5323,11872.5
2021-03-11 11:35:00,65.39,65.47,65.36,65.36,7503.0,55.5154,55.5833,55.4899,55.4899,7503.0
2021-03-11 11:40:00,65.38,65.4,65.33,65.38,9534.0,55.5069,55.5239,55.4644,55.5069,9534.0
2021-03-11 11:45:00,65.39,65.39,65.23,65.25,11418.0,55.5154,55.5154,55.3795,55.3965,11418.0
2021-03-11 11:50:00,65.28,65.35,65.28,65.33,8131.5,55.422,55.4814,55.422,55.4644,8131.5
2021-03-11 11:55:00,65.33,65.33,65.18,65.19,6984.0,55.4644,55.4644,55.3371,55.3456,6984.0
2021-03-11 12:00:00,65.19,65.21,65.15,65.2,6276.0,55.3456,55.3625,55.3116,55.3541,6276.0
2021-03-11 12:05:00,65.21,65.25,65.18,65.24,7701.0,55.3625,55.3965,55.3371,55.388,7701.0
2021-03-11 12:10:00,65.25,65.26,65.23,65.23,4189.5,55.3965,55.405,55.3795,55.3795,4189.5
2021-03-11 12:15:00,65.24,65.31,65.21,65.22,11611.5,55.388,55.4474,55.3625,55.371,11611.5
2021-03-11 12:20:00,65.21,65.3,65.21,65.25,7108.5,55.3625,55.439,55.3625,55.3965,7108.5
2021-03-11 12:25:00,65.25,65.27,65.13,65.16,9829.5,55.3965,55.4135,55.2946,55.3201,9829.5
2021-03-11 12:30:00,65.17,65.26,65.17,65.26,60750.0,55.3286,55.405,55.3286,55.405,60750.0
2021-03-11 12:35:00,65.27,65.33,65.25,65.26,6724.5,55.4135,55.4644,55.3965,55.405,6724.5
2021-03-11 12:40:00,65.26,65.26,65.18,65.19,4243.5,55.405,55.405,55.3371,55.3456,4243.5
2021-03-11 12:45:00,65.16,65.21,65.11,65.11,2550.0,55.3201,55.3625,55.2776,55.2776,2550.0
2021-03-11 12:50:00,65.11,65.12,65.05,65.1,8544.0,55.2776,55.2861,55.2267,55.2692,8544.0
2021-03-11 12:55:00,65.09,65.09,64.97,65.07,18904.5,55.2607,55.2607,55.1588,55.2437,18904.5
2021-03-11 13:00:00,65.06,65.11,64.99,65.09,7252.5,55.2352,55.2776,55.1758,55.2607,7252.5
2021-03-11 13:05:00,65.09,65.18,65.06,65.06,6273.0,55.2607,55.3371,55.2352,55.2352,6273.0
2021-03-11 13:10:00,65.05,65.15,65.04,65.15,5700.0,55.2267,55.3116,55.2182,55.3116,5700.0
2021-03-11 13:15:00,65.13,65.16,65.1,65.1,3363.0,55.2946,55.3201,55.2692,55.2692,3363.0
2021-03-11 13:20:00,65.11,65.11,65.05,65.09,5394.0,55.2776,55.2776,55.2267,55.2607,5394.0
2021-03-11 13:25:00,65.1,65.13,65.06,65.13,4537.5,55.2692,55.2946,55.2352,55.2946,4537.5
2021-03-11 13:30:00,65.13,65.17,65.1,65.11,4800.0,55.2946,55.3286,55.2692,55.2776,4800.0
2021-03-11 13:35:00,65.11,65.14,65.08,65.08,7182.0,55.2776,55.3031,55.2522,55.2522,7182.0
2021-03-11 13:40:00,65.08,65.13,65.05,65.06,7201.5,55.2522,55.2946,55.2267,55.2352,7201.5
2021-03-11 13:45:00,65.08,65.13,65.05,65.13,2400.0,55.2522,55.2946,55.2267,55.2946,2400.0
2021-03-11 13:50:00,65.11,65.17,65.1,65.17,6174.0,55.2776,55.3286,55.2692,55.3286,6174.0
2021-03-11 13:55:00,65.14,65.14,65.07,65.07,6150.0,55.3031,55.3031,55.2437,55.2437,6150.0
2021-03-11 14:00:00,65.09,65.27,65.09,65.27,13771.5,55.2607,55.4135,55.2607,55.4135,13771.5
2021-03-11 14:05:00,65.25,65.25,65.16,65.18,5343.0,55.3965,55.3965,55.3201,55.3371,5343.0
2021-03-11 14:10:00,65.2,65.25,65.2,65.23,6486.0,55.3541,55.3965,55.3541,55.3795,6486.0
2021-03-11 14:15:00,65.21,65.23,65.17,65.23,6310.5,55.3625,55.3795,55.3286,55.3795,6310.5
2021-03-11 14:20:00,65.23,65.28,65.22,65.25,4254.0,55.3795,55.422,55.371,55.3965,4254.0
2021-03-11 14:25:00,65.27,65.27,65.21,65.22,6352.5,55.4135,55.4135,55.3625,55.371,6352.5
2021-03-11 14:30:00,65.23,65.27,65.19,65.27,4551.0,55.3795,55.4135,55.3456,55.4135,4551.0
2021-03-11 14:35:00,65.26,65.26,65.16,65.16,7648.5,55.405,55.405,55.3201,55.3201,7648.5
2021-03-11 14:40:00,65.15,65.17,65.1,65.13,6688.5,55.3116,55.3286,55.2692,55.2946,6688.5
2021-03-11 14:45:00,65.11,65.13,65.06,65.08,6238.5,55.2776,55.2946,55.2352,55.2522,6238.5
2021-03-11 14:50:00,65.06,65.14,65.06,65.11,8703.0,55.2352,55.3031,55.2352,55.2776,8703.0
2021-03-11 14:55:00,65.11,65.14,65.09,65.1,5550.0,55.2776,55.3031,55.2607,55.2692,5550.0
2021-03-11 15:00:00,65.1,65.15,65.09,65.11,9874.5,55.2692,55.3116,55.2607,55.2776,9874.5
2021-03-11 15:05:00,65.12,65.12,65.03,65.04,11062.5,55.2861,55.2861,55.2097,55.2182,11062.5
2021-03-11 15:10:00,65.04,65.05,64.99,65.02,12525.0,55.2182,55.2267,55.1758,55.2012,12525.0
2021-03-11 15:15:00,65.03,65.03,64.98,65.01,9031.5,55.2097,55.2097,55.1673,55.1927,9031.5
2021-03-11 15:20:00,65.01,65.07,65.0,65.06,14902.5,55.1927,55.2437,55.1843,55.2352,14902.5
2021-03-11 15:25:00,65.06,65.13,65.05,65.1,20229.0,55.2352,55.2946,55.2267,55.2692,20229.0
2021-03-11 15:30:00,65.1,65.15,65.09,65.12,37269.0,55.2692,55.3116,55.2607,55.2861,37269.0
2021-03-11 15:35:00,65.12,65.13,65.07,65.13,14158.5,55.2861,55.2946,55.2437,55.2946,14158.5
2021-03-11 15:40:00,65.14,65.15,65.06,65.07,16185.0,55.3031,55.3116,55.2352,55.2437,16185.0
2021-03-11 15:45:00,65.06,65.13,65.06,65.08,14335.5,55.2352,55.2946,55.2352,55.2522,14335.5
2021-03-11 15:50:00,65.05,65.14,65.01,65.14,59770.5,55.2267,55.3031,55.1927,55.3031,59770.5
2021-03-11 15:55:00,65.12,65.22,65.12,65.19,114291.0,55.2861,55.371,55.2861,55.3456,114291.0
2021-03-12 09:30:00,65.13,65.2,64.78,65.03,40089.0,55.2946,55.3541,54.9975,55.2097,40089.0
2021-03-12 09:35:00,65.11,65.2,64.93,65.06,11505.0,55.2776,55.3541,55.1248,55.2352,11505.0
2021-03-12 09:40:00,65.07,65.1,64.81,64.86,18378.0,55.2437,55.2692,55.0229,55.0654,18378.0
2021-03-12 09:45:00,64.85,64.87,64.45,64.53,19650.0,55.0569,55.0739,54.7173,54.7852,19650.0
2021-03-12 09:50:00,64.55,64.76,64.55,64.75,11413.5,54.8022,54.9805,54.8022,54.972,11413.5
2021-03-12 09:55:00,64.75,64.85,64.57,64.57,13012.5,54.972,55.0569,54.8192,54.8192,13012.5
2021-03-12 10:00:00,64.57,64.74,64.47,64.63,15550.5,54.8192,54.9635,54.7343,54.8701,15550.5
2021-03-12 10:05:00,64.65,64.73,64.55,64.57,5619.0,54.8871,54.955,54.8022,54.8192,5619.0
2021-03-12 10:10:00,64.61,64.61,64.45,64.55,13963.5,54.8532,54.8532,54.7173,54.8022,13963.5
2021-03-12 10:15:00,64.51,64.51,64.31,64.37,12804.0,54.7683,54.7683,54.5985,54.6494,12804.0
2021-03-12 10:20:00,64.33,64.34,64.08,64.16,10606.5,54.6154,54.6239,54.4032,54.4711,10606.5
2021-03-12 10:25:00,64.08,64.25,64.08,64.16,9922.5,54.4032,54.5475,54.4032,54.4711,9922.5
2021-03-12 10:30:00,64.11,64.28,64.05,64.13,9900.0,54.4287,54.573,54.3777,54.4456,9900.0
2021-03-12 10:35:00,64.13,64.17,64.06,64.08,14707.5,54.4456,54.4796,54.3862,54.4032,14707.5
2021-03-12 10:40:00,64.1,64.25,64.09,64.25,14986.5,54.4202,54.5475,54.4117,54.5475,14986.5
2021-03-12 10:45:00,64.23,64.41,64.19,64.41,10866.0,54.5305,54.6834,54.4966,54.6834,10866.0
2021-03-12 10:50:00,64.43,64.53,64.33,64.47,14886.0,54.7003,54.7852,54.6154,54.7343,14886.0
2021-03-12 10:55:00,64.43,64.51,64.39,64.51,7920.0,54.7003,54.7683,54.6664,54.7683,7920.0
2021-03-12 11:00:00,64.52,64.61,64.45,64.45,9676.5,54.7767,54.8532,54.7173,54.7173,9676.5
2021-03-12 11:05:00,64.47,64.68,64.47,64.64,5748.0,54.7343,54.9126,54.7343,54.8786,5748.0
2021-03-12 11:10:00,64.64,64.71,64.53,64.54,6750.0,54.8786,54.9381,54.7852,54.7937,6750.0
2021-03-12 11:15:00,64.52,64.55,64.45,64.53,12936.0,54.7767,54.8022,54.7173,54.7852,12936.0
2021-03-12 11:20:00,64.55,64.55,64.43,64.44,10759.5,54.8022,54.8022,54.7003,54.7088,10759.5
2021-03-12 11:25:00,64.44,64.47,64.41,64.44,3525.0,54.7088,54.7343,54.6834,54.7088,3525.0
2021-03-12 11:30:00,64.44,64.51,64.44,64.45,2815.5,54.7088,54.7683,54.7088,54.7173,2815.5
2021-03-12 11:35:00,64.45,64.45,64.35,64.42,4950.0,54.7173,54.7173,54.6324,54.6918,4950.0
2021-03-12 11:40:00,64.41,64.45,64.33,64.39,9258.0,54.6834,54.7173,54.6154,54.6664,9258.0
2021-03-12 11:45:00,64.36,64.43,64.36,64.43,2100.0,54.6409,54.7003,54.6409,54.7003,2100.0
2021-03-12 11:50:00,64.42,64.52,64.4,64.46,4045.5,54.6918,54.7767,54.6749,54.7258,4045.5
2021-03-12 11:55:00,64.47,64.53,64.42,64.43,13006.5,54.7343,54.7852,54.6918,54.7003,13006.5
2021-03-12 12:00:00,64.45,64.45,64.3,64.31,5700.0,54.7173,54.7173,54.59,54.5985,5700.0
2021-03-12 12:05:00,64.28,64.38,64.28,64.36,6346.5,54.573,54.6579,54.573,54.6409,6346.5
2021-03-12 12:10:00,64.37,64.37,64.26,64.29,3949.5,54.6494,54.6494,54.556,54.5815,3949.5
2021-03-12 12:15:00,64.3,64.36,64.3,64.34,2856.0,54.59,54.6409,54.59,54.6239,2856.0
2021-03-12 12:20:00,64.37,64.4,64.33,64.4,7164.0,54.6494,54.6749,54.6154,54.6749,7164.0
2021-03-12 12:25:00,64.41,64.67,64.41,64.62,14832.0,54.6834,54.9041,54.6834,54.8616,14832.0
2021-03-12 12:30:00,64.61,64.62,64.54,64.57,6015.0,54.8532,54.8616,54.7937,54.8192,6015.0
2021-03-12 12:35:00,64.55,64.68,64.55,64.66,4998.0,54.8022,54.9126,54.8022,54.8956,4998.0
2021-03-12 12:40:00,64.69,64.69,64.55,64.63,7878.0,54.9211,54.9211,54.8022,54.8701,7878.0
2021-03-12 12:45:00,64.63,64.63,64.55,64.59,7827.0,54.8701,54.8701,54.8022,54.8362,7827.0
2021-03-12 12:50:00,64.57,64.57,64.5,64.53,2664.0,54.8192,54.8192,54.7598,54.7852,2664.0
2021-03-12 12:55:00,64.52,64.54,64.49,64.51,2536.5,54.7767,54.7937,54.7513,54.7683,2536.5
2021-03-12 13:00:00,64.55,64.59,64.53,64.58,4024.5,54.8022,54.8362,54.7852,54.8277,4024.5
2021-03-12 13:05:00,64.59,64.65,64.54,64.65,5326.5,54.8362,54.8871,54.7937,54.8871,5326.5
2021-03-12 13:10:00,64.63,64.67,64.59,64.67,4861.5,54.8701,54.9041,54.8362,54.9041,4861.5
2021-03-12 13:15:00,64.7,64.73,64.69,64.7,4011.0,54.9296,54.955,54.9211,54.9296,4011.0
2021-03-12 13:20:00,64.72,64.79,64.72,64.76,6286.5,54.9465,55.006,54.9465,54.9805,6286.5
2021-03-12 13:25:00,64.73,64.77,64.73,64.75,4854.0,54.955,54.989,54.955,54.972,4854.0
2021-03-12 13:30:00,64.73,64.77,64.71,64.74,6489.0,54.955,54.989,54.9381,54.9635,6489.0
2021-03-12 13:35:00,64.75,64.77,64.69,64.71,4647.0,54.972,54.989,54.9211,54.9381,4647.0
2021-03-12 13:40:00,64.72,64.75,64.66,64.72,5938.5,54.9465,54.972,54.8956,54.9465,5938.5
2021-03-12 13:45:00,64.73,64.73,64.67,64.71,4041.0,54.955,54.955,54.9041,54.9381,4041.0
2021-03-12 13:50:00,64.71,64.79,64.7,64.75,6825.0,54.9381,55.006,54.9296,54.972,6825.0
2021-03-12 13:55:00,64.78,64.78,64.7,64.72,5167.5,54.9975,54.9975,54.9296,54.9465,5167.5
2021-03-12 14:00:00,64.7,64.76,64.65,64.67,4849.5,54.9296,54.9805,54.8871,54.9041,4849.5
2021-03-12 14:05:00,64.67,64.71,64.64,64.71,4870.5,54.9041,54.9381,54.8786,54.9381,4870.5
2021-03-12 14:10:00,64.68,64.69,64.63,64.63,4398.0,54.9126,54.9211,54.8701,54.8701,4398.0
2021-03-12 14:15:00,64.65,64.67,64.59,64.67,5131.5,54.8871,54.9041,54.8362,54.9041,5131.5
2021-03-12 14:20:00,64.69,64.7,64.63,64.69,7113.0,54.9211,54.9296,54.8701,54.9211,7113.0
2021-03-12 14:25:00,64.67,64.75,64.63,64.75,4050.0,54.9041,54.972,54.8701,54.972,4050.0
2021-03-12 14:30:00,64.75,64.77,64.72,64.72,4684.5,54.972,54.989,54.9465,54.9465,4684.5
2021-03-12 14:35:00,64.75,64.83,64.75,64.77,7608.0,54.972,55.0399,54.972,54.989,7608.0
2021-03-12 14:40:00,64.79,64.83,64.78,64.83,4587.0,55.006,55.0399,54.9975,55.0399,4587.0
2021-03-12 14:45:00,64.83,64.86,64.81,64.85,6198.0,55.0399,55.0654,55.0229,55.0569,6198.0
2021-03-12 14:50:00,64.84,64.87,64.81,64.82,3900.0,55.0484,55.0739,55.0229,55.0314,3900.0
2021-03-12 14:55:00,64.82,64.91,64.81,64.89,6063.0,55.0314,55.1078,55.0229,55.0909,6063.0
2021-03-12 15:00:00,64.88,64.92,64.86,64.89,7660.5,55.0824,55.1163,55.0654,55.0909,7660.5
2021-03-12 15:05:00,64.89,64.92,64.79,64.81,6562.5,55.0909,55.1163,55.006,55.0229,6562.5
2021-03-12 15:10:00,64.79,64.79,64.68,64.7,9091.5,55.006,55.006,54.9126,54.9296,9091.5
2021-03-12 15:15:00,64.72,64.79,64.7,64.79,10485.0,54.9465,55.006,54.9296,55.006,10485.0
2021-03-12 15:20:00,64.8,64.84,64.75,64.8,11985.0,55.0145,55.0484,54.972,55.0145,11985.0
2021-03-12 15:25:00,64.78,64.82,64.76,64.78,7062.0,54.9975,55.0314,54.9805,54.9975,7062.0
2021-03-12 15:30:00,64.79,64.89,64.79,64.85,11109.0,55.006,55.0909,55.006,55.0569,11109.0
2021-03-12 15:35:00,64.87,64.95,64.85,64.94,10680.0,55.0739,55.1418,55.0569,55.1333,10680.0
2021-03-12 15:40:00,64.93,65.03,64.91,65.0,27570.0,55.1248,55.2097,55.1078,55.1843,27570.0
2021-03-12 15:45:00,65.01,65.01,64.83,64.84,23670.0,55.1927,55.1927,55.0399,55.0484,23670.0
2021-03-12 15:50:00,64.78,64.84,64.45,64.48,188485.5,54.9975,55.0484,54.7173,54.7428,188485.5
2021-03-12 15:55:00,64.48,64.67,64.46,64.64,230970.0,54.7428,54.9041,54.7258,54.8786,230970.0
2021-03-15 09:30:00,64.53,64.73,64.47,64.61,30264.0,54.7852,54.955,54.7343,54.8532,30264.0
2021-03-15 09:35:00,64.71,64.97,64.66,64.95,7234.5,54.9381,55.1588,54.8956,55.1418,7234.5
2021-03-15 09:40:00,65.01,65.24,64.89,65.24,17881.5,55.1927,55.388,55.0909,55.388,17881.5
2021-03-15 09:45:00,65.15,65.2,64.97,65.02,9882.0,55.3116,55.3541,55.1588,55.2012,9882.0
2021-03-15 09:50:00,64.97,64.99,64.87,64.87,5553.0,55.1588,55.1758,55.0739,55.0739,5553.0
2021-03-15 09:55:00,64.87,64.97,64.82,64.91,11149.5,55.0739,55.1588,55.0314,55.1078,11149.5
2021-03-15 10:00:00,64.87,65.17,64.86,65.07,26214.0,55.0739,55.3286,55.0654,55.2437,26214.0
2021-03-15 10:05:00,65.08,65.08,64.94,64.96,12271.5,55.2522,55.2522,55.1333,55.1503,12271.5
2021-03-15 10:10:00,64.96,65.14,64.93,65.08,14178.0,55.1503,55.3031,55.1248,55.2522,14178.0
2021-03-15 10:15:00,65.09,65.13,65.02,65.1,10594.5,55.2607,55.2946,55.2012,55.2692,10594.5
2021-03-15 10:20:00,65.12,65.17,65.07,65.15,7578.0,55.2861,55.3286,55.2437,55.3116,7578.0
2021-03-15 10:25:00,65.23,65.25,65.13,65.13,9300.0,55.3795,55.3965,55.2946,55.2946,9300.0
2021-03-15 10:30:00,65.15,65.3,65.14,65.3,7950.0,55.3116,55.439,55.3031,55.439,7950.0
2021-03-15 10:35:00,65.3,65.35,65.15,65.21,8059.5,55.439,55.4814,55.3116,55.3625,8059.5
2021-03-15 10:40:00,65.13,65.21,65.1,65.14,7200.0,55.2946,55.3625,55.2692,55.3031,7200.0
2021-03-15 10:45:00,65.13,65.21,65.07,65.07,15049.5,55.2946,55.3625,55.2437,55.2437,15049.5
2021-03-15 10:50:00,65.07,65.14,65.01,65.14,6690.0,55.2437,55.3031,55.1927,55.3031,6690.0
2021-03-15 10:55:00,65.18,65.21,65.09,65.15,15243.0,55.3371,55.3625,55.2607,55.3116,15243.0
2021-03-15 11:00:00,65.12,65.26,65.1,65.26,2173.5,55.2861,55.405,55.2692,55.405,2173.5
2021-03-15 11:05:00,65.27,65.27,65.15,65.22,11200.5,55.4135,55.4135,55.3116,55.371,11200.5
2021-03-15 11:10:00,65.2,65.25,65.1,65.15,6778.5,55.3541,55.3965,55.2692,55.3116,6778.5
2021-03-15 11:15:00,65.15,65.22,65.11,65.17,3859.5,55.3116,55.371,55.2776,55.3286,3859.5
2021-03-15 11:20:00,65.11,65.18,65.11,65.15,7041.0,55.2776,55.3371,55.2776,55.3116,7041.0
2021-03-15 11:25:00,65.13,65.13,64.96,64.96,6150.0,55.2946,55.2946,55.1503,55.1503,6150.0
2021-03-15 11:30:00,64.93,64.98,64.81,64.81,13230.0,55.1248,55.1673,55.0229,55.0229,13230.0
2021-03-15 11:35:00,64.83,64.83,64.75,64.79,6268.5,55.0399,55.0399,54.972,55.006,6268.5
2021-03-15 11:40:00,64.77,64.94,64.76,64.93,3426.0,54.989,55.1333,54.9805,55.1248,3426.0
2021-03-15 11:45:00,64.93,65.05,64.93,65.01,19728.0,55.1248,55.2267,55.1248,55.1927,19728.0
2021-03-15 11:50:00,65.03,65.09,64.98,65.09,7744.5,55.2097,55.2607,55.1673,55.2607,7744.5
2021-03-15 11:55:00,65.09,65.13,65.07,65.13,6997.5,55.2607,55.2946,55.2437,55.2946,6997.5
2021-03-15 12:00:00,65.17,65.26,65.17,65.25,8176.5,55.3286,55.405,55.3286,55.3965,8176.5
2021-03-15 12:05:00,65.27,65.27,65.21,65.27,7000.5,55.4135,55.4135,55.3625,55.4135,7000.5
2021-03-15 12:10:00,65.27,65.27,65.12,65.15,6300.0,55.4135,55.4135,55.2861,55.3116,6300.0
2021-03-15 12:15:00,65.17,65.24,65.16,65.22,5100.0,55.3286,55.388,55.3201,55.371,5100.0
2021-03-15 12:20:00,65.27,65.27,65.2,65.23,7539.0,55.4135,55.4135,55.3541,55.3795,7539.0
2021-03-15 12:25:00,65.23,65.26,65.19,65.19,9388.5,55.3795,55.405,55.3456,55.3456,9388.5
2021-03-15 12:30:00,65.19,65.2,65.13,65.17,4050.0,55.3456,55.3541,55.2946,55.3286,4050.0
2021-03-15 12:35:00,65.15,65.16,65.05,65.05,8028.0,55.3116,55.3201,55.2267,55.2267,8028.0
2021-03-15 12:40:00,65.06,65.13,65.04,65.04,6148.5,55.2352,55.2946,55.2182,55.2182,6148.5
2021-03-15 12:45:00,65.05,65.05,64.93,64.97,20587.5,55.2267,55.2267,55.1248,55.1588,20587.5
2021-03-15 12:50:00,64.97,64.99,64.89,64.98,19422.0,55.1588,55.1758,55.0909,55.1673,19422.0
2021-03-15 12:55:00,65.01,65.13,64.99,65.11,8797.5,55.1927,55.2946,55.1758,55.2776,8797.5
2021-03-15 13:00:00,65.13,65.15,65.11,65.11,6075.0,55.2946,55.3116,55.2776,55.2776,6075.0
2021-03-15 13:05:00,65.11,65.15,65.07,65.15,9210.0,55.2776,55.3116,55.2437,55.3116,9210.0
2021-03-15 13:10:00,65.16,65.18,65.15,65.17,6450.0,55.3201,55.3371,55.3116,55.3286,6450.0
2021-03-15 13:15:00,65.17,65.29,65.17,65.29,9900.0,55.3286,55.4305,55.3286,55.4305,9900.0
2021-03-15 13:20:00,65.3,65.38,65.3,65.34,8617.5,55.439,55.5069,55.439,55.4729,8617.5
2021-03-15 13:25:00,65.33,65.43,65.31,65.43,5100.0,55.4644,55.5493,55.4474,55.5493,5100.0
2021-03-15 13:30:00,65.43,65.45,65.41,65.43,6922.5,55.5493,55.5663,55.5323,55.5493,6922.5
2021-03-15 13:35:00,65.45,65.52,65.43,65.45,11209.5,55.5663,55.6257,55.5493,55.5663,11209.5
2021-03-15 13:40:00,65.46,65.52,65.43,65.52,6525.0,55.5748,55.6257,55.5493,55.6257,6525.0
2021-03-15 13:45:00,65.53,65.55,65.51,65.52,6954.0,55.6342,55.6512,55.6172,55.6257,6954.0
2021-03-15 13:50:00,65.53,65.65,65.53,65.65,9493.5,55.6342,55.7361,55.6342,55.7361,9493.5
2021-03-15 13:55:00,65.62,65.71,65.6,65.69,12147.0,55.7106,55.787,55.6937,55.7701,12147.0
2021-03-15 14:00:00,65.73,65.79,65.72,65.77,8626.5,55.804,55.855,55.7955,55.838,8626.5
2021-03-15 14:05:00,65.77,65.77,65.57,65.6,10650.0,55.838,55.838,55.6682,55.6937,10650.0
2021-03-15 14:10:00,65.61,65.73,65.59,65.73,5749.5,55.7021,55.804,55.6852,55.804,5749.5
2021-03-15 14:15:00,65.74,65.74,65.54,65.61,23589.0,55.8125,55.8125,55.6427,55.7021,23589.0
2021-03-15 14:20:00,65.63,65.69,65.6,65.65,7950.0,55.7191,55.7701,55.6937,55.7361,7950.0
2021-03-15 14:25:00,65.69,65.79,65.68,65.78,30366.0,55.7701,55.855,55.7616,55.8465,30366.0
2021-03-15 14:30:00,65.8,65.89,65.77,65.89,10800.0,55.8634,55.9399,55.838,55.9399,10800.0
2021-03-15 14:35:00,65.9,65.93,65.84,65.84,13438.5,55.9483,55.9738,55.8974,55.8974,13438.5
2021-03-15 14:40:00,65.83,65.83,65.71,65.74,12655.5,55.8889,55.8889,55.787,55.8125,12655.5
2021-03-15 14:45:00,65.74,65.74,65.67,65.69,6147.0,55.8125,55.8125,55.7531,55.7701,6147.0
2021-03-15 14:50:00,65.71,65.85,65.71,65.82,12877.5,55.787,55.9059,55.787,55.8804,12877.5
2021-03-15 14:55:00,65.82,65.84,65.79,65.8,9321.0,55.8804,55.8974,55.855,55.8634,9321.0
2021-03-15 15:00:00,65.83,65.85,65.71,65.71,10050.0,55.8889,55.9059,55.787,55.787,10050.0
2021-03-15 15:05:00,65.73,65.76,65.63,65.76,12682.5,55.804,55.8295,55.7191,55.8295,12682.5
2021-03-15 15:10:00,65.73,65.79,65.69,65.79,13242.0,55.804,55.855,55.7701,55.855,13242.0
2021-03-15 15:15:00,65.79,65.86,65.77,65.79,20397.0,55.855,55.9144,55.838,55.855,20397.0
2021-03-15 15:20:00,65.77,65.79,65.66,65.71,19720.5,55.838,55.855,55.7446,55.787,19720.5
2021-03-15 15:25:00,65.71,65.77,65.69,65.74,15282.0,55.787,55.838,55.7701,55.8125,15282.0
2021-03-15 15:30:00,65.74,65.75,65.58,65.61,21484.5,55.8125,55.821,55.6767,55.7021,21484.5
2021-03-15 15:35:00,65.61,65.77,65.61,65.71,25012.5,55.7021,55.838,55.7021,55.787,25012.5
2021-03-15 15:40:00,65.72,65.89,65.72,65.89,22731.0,55.7955,55.9399,55.7955,55.9399,22731.0
2021-03-15 15:45:00,65.89,65.99,65.83,65.97,35751.0,55.9399,56.0248,55.8889,56.0078,35751.0
2021-03-15 15:50:00,65.95,66.23,65.95,66.12,156094.5,55.9908,56.2285,55.9908,56.1351,156094.5
2021-03-15 15:55:00,66.17,66.32,66.11,66.29,200038.5,56.1776,56.3049,56.1266,56.2795,200038.5
2021-03-16 09:30:00,66.0,66.27,65.81,65.89,31279.5,56.0332,56.2625,55.8719,55.9399,31279.5
2021-03-16 09:35:00,65.85,66.12,65.73,66.01,14739.0,55.9059,56.1351,55.804,56.0417,14739.0
2021-03-16 09:40:00,66.03,66.03,65.89,65.95,6165.0,56.0587,56.0587,55.9399,55.9908,6165.0
2021-03-16 09:45:00,66.0,66.05,65.73,65.76,15960.0,56.0332,56.0757,55.804,55.8295,15960.0
2021-03-16 09:50:00,65.79,65.91,65.6,65.87,15796.5,55.855,55.9568,55.6937,55.9229,15796.5
2021-03-16 09:55:00,65.93,65.99,65.83,65.87,7543.5,55.9738,56.0248,55.8889,55.9229,7543.5
2021-03-16 10:00:00,65.82,65.82,65.65,65.75,3300.0,55.8804,55.8804,55.7361,55.821,3300.0
2021-03-16 10:05:00,65.73,65.87,65.72,65.77,7950.0,55.804,55.9229,55.7955,55.838,7950.0
2021-03-16 10:10:00,65.75,65.83,65.69,65.79,5700.0,55.821,55.8889,55.7701,55.855,5700.0
2021-03-16 10:15:00,65.81,65.86,65.77,65.83,7288.5,55.8719,55.9144,55.838,55.8889,7288.5
2021-03-16 10:20:00,65.8,65.8,65.5,65.52,9568.5,55.8634,55.8634,55.6088,55.6257,9568.5
2021-03-16 10:25:00,65.53,65.55,65.43,65.49,6318.0,55.6342,55.6512,55.5493,55.6003,6318.0
2021-03-16 10:30:00,65.52,65.57,65.47,65.47,5703.0,55.6257,55.6682,55.5833,55.5833,5703.0
2021-03-16 10:35:00,65.45,65.49,65.3,65.47,30087.0,55.5663,55.6003,55.439,55.5833,30087.0
2021-03-16 10:40:00,65.49,65.55,65.41,65.42,17469.0,55.6003,55.6512,55.5323,55.5408,17469.0
2021-03-16 10:45:00,65.43,65.45,65.13,65.14,47769.0,55.5493,55.5663,55.2946,55.3031,47769.0
2021-03-16 10:50:00,65.13,65.13,65.04,65.05,15979.5,55.2946,55.2946,55.2182,55.2267,15979.5
2021-03-16 10:55:00,65.07,65.08,64.87,64.9,12952.5,55.2437,55.2522,55.0739,55.0994,12952.5
2021-03-16 11:00:00,64.9,64.91,64.7,64.7,19299.0,55.0994,55.1078,54.9296,54.9296,19299.0
2021-03-16 11:05:00,64.69,64.72,64.65,64.69,13411.5,54.9211,54.9465,54.8871,54.9211,13411.5
2021-03-16 11:10:00,64.64,64.91,64.63,64.91,10018.5,54.8786,55.1078,54.8701,55.1078,10018.5
2021-03-16 11:15:00,64.93,64.97,64.8,64.8,20175.0,55.1248,55.1588,55.0145,55.0145,20175.0
2021-03-16 11:20:00,64.85,64.85,64.72,64.75,8299.5,55.0569,55.0569,54.9465,54.972,8299.5
2021-03-16 11:25:00,64.75,64.89,64.72,64.81,8913.0,54.972,55.0909,54.9465,55.0229,8913.0
2021-03-16 11:30:00,64.85,64.89,64.77,64.83,5752.5,55.0569,55.0909,54.989,55.0399,5752.5
2021-03-16 11:35:00,64.81,64.84,64.77,64.82,6252.0,55.0229,55.0484,54.989,55.0314,6252.0
2021-03-16 11:40:00,64.79,64.83,64.69,64.71,4950.0,55.006,55.0399,54.9211,54.9381,4950.0
2021-03-16 11:45:00,64.72,64.78,64.69,64.77,6861.0,54.9465,54.9975,54.9211,54.989,6861.0
2021-03-16 11:50:00,64.77,64.82,64.65,64.67,6940.5,54.989,55.0314,54.8871,54.9041,6940.5
2021-03-16 11:55:00,64.72,64.79,64.69,64.75,5025.0,54.9465,55.006,54.9211,54.972,5025.0
2021-03-16 12:00:00,64.76,64.78,64.47,64.51,9052.5,54.9805,54.9975,54.7343,54.7683,9052.5
2021-03-16 12:05:00,64.49,64.65,64.41,64.59,14514.0,54.7513,54.8871,54.6834,54.8362,14514.0
2021-03-16 12:10:00,64.58,64.6,64.45,64.48,9868.5,54.8277,54.8447,54.7173,54.7428,9868.5
2021-03-16 12:15:00,64.51,64.55,64.41,64.41,9720.0,54.7683,54.8022,54.6834,54.6834,9720.0
2021-03-16 12:20:00,64.46,64.53,64.41,64.41,11202.0,54.7258,54.7852,54.6834,54.6834,11202.0
2021-03-16 12:25:00,64.43,64.48,64.25,64.32,19683.0,54.7003,54.7428,54.5475,54.6069,19683.0
2021-03-16 12:30:00,64.28,64.4,64.27,64.4,10558.5,54.573,54.6749,54.5645,54.6749,10558.5
2021-03-16 12:35:00,64.33,64.45,64.33,64.43,9555.0,54.6154,54.7173,54.6154,54.7003,9555.0
2021-03-16 12:40:00,64.42,64.48,64.36,64.37,8281.5,54.6918,54.7428,54.6409,54.6494,8281.5
2021-03-16 12:45:00,64.35,64.37,64.29,64.31,5679.0,54.6324,54.6494,54.5815,54.5985,5679.0
2021-03-16 12:50:00,64.3,64.31,64.25,64.25,6685.5,54.59,54.5985,54.5475,54.5475,6685.5
2021-03-16 12:55:00,64.26,64.29,64.2,64.21,3523.5,54.556,54.5815,54.5051,54.5136,3523.5
2021-03-16 13:00:00,64.19,64.31,64.13,64.22,17893.5,54.4966,54.5985,54.4456,54.522,17893.5
2021-03-16 13:05:00,64.23,64.23,64.12,64.13,12871.5,54.5305,54.5305,54.4371,54.4456,12871.5
2021-03-16 13:10:00,64.15,64.21,64.1,64.13,8925.0,54.4626,54.5136,54.4202,54.4456,8925.0
2021-03-16 13:15:00,64.09,64.18,64.06,64.18,10261.5,54.4117,54.4881,54.3862,54.4881,10261.5
2021-03-16 13:20:00,64.15,64.27,64.14,64.27,6450.0,54.4626,54.5645,54.4541,54.5645,6450.0
2021-03-16 13:25:00,64.27,64.36,64.24,64.33,10050.0,54.5645,54.6409,54.539,54.6154,10050.0
2021-03-16 13:30:00,64.29,64.3,64.23,64.25,5839.5,54.5815,54.59,54.5305,54.5475,5839.5
2021-03-16 13:35:00,64.23,64.27,64.21,64.22,5430.0,54.5305,54.5645,54.5136,54.522,5430.0
2021-03-16 13:40:00,64.21,64.29,64.21,64.28,6202.5,54.5136,54.5815,54.5136,54.573,6202.5
2021-03-16 13:45:00,64.27,64.39,64.27,64.33,12426.0,54.5645,54.6664,54.5645,54.6154,12426.0
2021-03-16 13:50:00,64.32,64.32,64.15,64.19,21166.5,54.6069,54.6069,54.4626,54.4966,21166.5
2021-03-16 13:55:00,64.19,64.28,64.19,64.2,6511.5,54.4966,54.573,54.4966,54.5051,6511.5
2021-03-16 14:00:00,64.2,64.31,64.16,64.3,6150.0,54.5051,54.5985,54.4711,54.59,6150.0
2021-03-16 14:05:00,64.32,64.35,64.21,64.21,11200.5,54.6069,54.6324,54.5136,54.5136,11200.5
2021-03-16 14:10:00,64.21,64.27,64.21,64.24,5122.5,54.5136,54.5645,54.5136,54.539,5122.5
2021-03-16 14:15:00,64.25,64.27,64.13,64.13,8386.5,54.5475,54.5645,54.4456,54.4456,8386.5
2021-03-16 14:20:00,64.11,64.13,64.0,64.03,10749.0,54.4287,54.4456,54.3353,54.3607,10749.0
2021-03-16 14:25:00,64.03,64.09,63.95,64.06,24900.0,54.3607,54.4117,54.2928,54.3862,24900.0
2021-03-16 14:30:00,64.03,64.16,64.01,64.06,9195.0,54.3607,54.4711,54.3438,54.3862,9195.0
2021-03-16 14:35:00,64.07,64.09,64.02,64.05,5995.5,54.3947,54.4117,54.3522,54.3777,5995.5
2021-03-16 14:40:00,64.04,64.09,63.94,63.94,10107.0,54.3692,54.4117,54.2843,54.2843,10107.0
2021-03-16 14:45:00,63.93,64.03,63.92,63.93,12103.5,54.2758,54.3607,54.2674,54.2758,12103.5
2021-03-16 14:50:00,63.93,64.03,63.91,64.03,7050.0,54.2758,54.3607,54.2589,54.3607,7050.0
2021-03-16 14:55:00,64.03,64.09,63.99,64.07,10501.5,54.3607,54.4117,54.3268,54.3947,10501.5
2021-03-16 15:00:00,64.05,64.05,63.9,63.98,16381.5,54.3777,54.3777,54.2504,54.3183,16381.5
2021-03-16 15:05:00,63.95,64.05,63.93,63.98,10011.0,54.2928,54.3777,54.2758,54.3183,10011.0
2021-03-16 15:10:00,63.98,64.09,63.95,64.01,15373.5,54.3183,54.4117,54.2928,54.3438,15373.5
2021-03-16 15:15:00,64.01,64.03,63.98,64.02,8742.0,54.3438,54.3607,54.3183,54.3522,8742.0
2021-03-16 15:20:00,64.0,64.12,63.95,64.06,22932.0,54.3353,54.4371,54.2928,54.3862,22932.0
2021-03-16 15:25:00,64.07,64.07,63.91,63.91,8752.5,54.3947,54.3947,54.2589,54.2589,8752.5
2021-03-16 15:30:00,63.89,63.95,63.82,63.95,22791.0,54.2419,54.2928,54.1825,54.2928,22791.0
2021-03-16 15:35:00,63.94,63.97,63.87,63.91,14499.0,54.2843,54.3098,54.2249,54.2589,14499.0
2021-03-16 15:40:00,63.91,63.94,63.79,63.8,23307.0,54.2589,54.2843,54.157,54.1655,23307.0
2021-03-16 15:45:00,63.81,63.85,63.61,63.63,44106.0,54.174,54.2079,54.0042,54.0211,44106.0
2021-03-16 15:50:00,63.65,63.79,63.63,63.78,107146.5,54.0381,54.157,54.0211,54.1485,107146.5
2021-03-16 15:55:00,63.78,63.86,63.74,63.8,104094.0,54.1485,54.2164,54.1145,54.1655,104094.0
2021-03-17 09:30:00,63.54,64.01,63.54,63.75,25647.0,53.9447,54.3438,53.9447,54.123,25647.0
2021-03-17 09:35:00,63.84,64.04,63.71,64.03,7153.5,54.1994,54.3692,54.0891,54.3607,7153.5
2021-03-17 09:40:00,64.15,64.37,64.07,64.37,7486.5,54.4626,54.6494,54.3947,54.6494,7486.5
2021-03-17 09:45:00,64.28,64.54,64.27,64.49,19303.5,54.573,54.7937,54.5645,54.7513,19303.5
2021-03-17 09:50:00,64.43,64.53,64.23,64.24,10905.0,54.7003,54.7852,54.5305,54.539,10905.0
2021-03-17 09:55:00,64.13,64.18,63.82,63.87,7378.5,54.4456,54.4881,54.1825,54.2249,7378.5
2021-03-17 10:00:00,63.82,63.82,63.58,63.63,13108.5,54.1825,54.1825,53.9787,54.0211,13108.5
2021-03-17 10:05:00,63.61,63.82,63.56,63.75,13249.5,54.0042,54.1825,53.9617,54.123,13249.5
2021-03-17 10:10:00,63.72,63.88,63.68,63.72,11509.5,54.0976,54.2334,54.0636,54.0976,11509.5
2021-03-17 10:15:00,63.68,63.69,63.41,63.41,31771.5,54.0636,54.0721,53.8344,53.8344,31771.5
2021-03-17 10:20:00,63.38,63.46,63.24,63.43,23133.0,53.8089,53.8768,53.69,53.8513,23133.0
2021-03-17 10:25:00,63.45,63.61,63.44,63.61,12714.0,53.8683,54.0042,53.8598,54.0042,12714.0
2021-03-17 10:30:00,63.63,63.7,63.43,63.51,13455.0,54.0211,54.0806,53.8513,53.9193,13455.0
2021-03-17 10:35:00,63.51,63.55,63.27,63.27,8767.5,53.9193,53.9532,53.7155,53.7155,8767.5
2021-03-17 10:40:00,63.33,63.35,63.25,63.26,12580.5,53.7664,53.7834,53.6985,53.707,12580.5
2021-03-17 10:45:00,63.23,63.35,63.15,63.35,14724.0,53.6815,53.7834,53.6136,53.7834,14724.0
2021-03-17 10:50:00,63.35,63.58,63.3,63.58,10365.0,53.7834,53.9787,53.741,53.9787,10365.0
2021-03-17 10:55:00,63.56,63.56,63.31,63.35,15063.0,53.9617,53.9617,53.7495,53.7834,15063.0
2021-03-17 11:00:00,63.37,63.55,63.35,63.48,7981.5,53.8004,53.9532,53.7834,53.8938,7981.5
2021-03-17 11:05:00,63.55,63.72,63.55,63.72,5374.5,53.9532,54.0976,53.9532,54.0976,5374.5
2021-03-17 11:10:00,63.7,63.78,63.63,63.68,7071.0,54.0806,54.1485,54.0211,54.0636,7071.0
2021-03-17 11:15:00,63.73,63.73,63.47,63.57,21733.5,54.106,54.106,53.8853,53.9702,21733.5
2021-03-17 11:20:00,63.55,63.66,63.54,63.66,4486.5,53.9532,54.0466,53.9447,54.0466,4486.5
2021-03-17 11:25:00,63.71,63.81,63.7,63.7,9094.5,54.0891,54.174,54.0806,54.0806,9094.5
2021-03-17 11:30:00,63.75,63.75,63.62,63.65,7594.5,54.123,54.123,54.0127,54.0381,7594.5
2021-03-17 11:35:00,63.67,63.74,63.63,63.72,3615.0,54.0551,54.1145,54.0211,54.0976,3615.0
2021-03-17 11:40:00,63.75,63.78,63.61,63.64,10767.0,54.123,54.1485,54.0042,54.0296,10767.0
2021-03-17 11:45:00,63.64,63.77,63.61,63.77,5049.0,54.0296,54.14,54.0042,54.14,5049.0
2021-03-17 11:50:00,63.79,63.89,63.79,63.83,5943.0,54.157,54.2419,54.157,54.1909,5943.0
2021-03-17 11:55:00,63.83,63.97,63.8,63.97,5842.5,54.1909,54.3098,54.1655,54.3098,5842.5
2021-03-17 12:00:00,63.97,64.15,63.95,64.13,14733.0,54.3098,54.4626,54.2928,54.4456,14733.0
2021-03-17 12:05:00,64.24,64.35,64.19,64.35,12009.0,54.539,54.6324,54.4966,54.6324,12009.0
2021-03-17 12:10:00,64.37,64.41,64.25,64.28,4773.0,54.6494,54.6834,54.5475,54.573,4773.0
2021-03-17 12:15:00,64.24,64.28,64.16,64.19,7231.5,54.539,54.573,54.4711,54.4966,7231.5
2021-03-17 12:20:00,64.18,64.19,64.07,64.07,5305.5,54.4881,54.4966,54.3947,54.3947,5305.5
2021-03-17 12:25:00,64.06,64.15,64.03,64.11,7273.5,54.3862,54.4626,54.3607,54.4287,7273.5
2021-03-17 12:30:00,64.14,64.14,63.97,63.97,4695.0,54.4541,54.4541,54.3098,54.3098,4695.0
2021-03-17 12:35:00,63.96,63.96,63.79,63.9,12066.0,54.3013,54.3013,54.157,54.2504,12066.0
2021-03-17 12:40:00,63.87,63.88,63.82,63.86,3009.0,54.2249,54.2334,54.1825,54.2164,3009.0
2021-03-17 12:45:00,63.85,63.91,63.81,63.91,6163.5,54.2079,54.2589,54.174,54.2589,6163.5
2021-03-17 12:50:00,63.87,63.93,63.86,63.92,1221.0,54.2249,54.2758,54.2164,54.2674,1221.0
2021-03-17 12:55:00,63.95,63.95,63.83,63.88,4998.0,54.2928,54.2928,54.1909,54.2334,4998.0
2021-03-17 13:00:00,63.89,63.95,63.79,63.82,6718.5,54.2419,54.2928,54.157,54.1825,6718.5
2021-03-17 13:05:00,63.79,63.85,63.77,63.77,3529.5,54.157,54.2079,54.14,54.14,3529.5
2021-03-17 13:10:00,63.8,63.85,63.8,63.85,2745.0,54.1655,54.2079,54.1655,54.2079,2745.0
2021-03-17 13:15:00,63.84,63.86,63.79,63.86,6052.5,54.1994,54.2164,54.157,54.2164,6052.5
2021-03-17 13:20:00,63.83,63.91,63.82,63.91,5830.5,54.1909,54.2589,54.1825,54.2589,5830.5
2021-03-17 13:25:00,63.89,63.9,63.88,63.88,750.0,54.2419,54.2504,54.2334,54.2334,750.0
2021-03-17 13:30:00,63.87,63.95,63.87,63.93,5428.5,54.2249,54.2928,54.2249,54.2758,5428.5
2021-03-17 13:35:00,63.97,64.03,63.95,64.02,2107.5,54.3098,54.3607,54.2928,54.3522,2107.5
2021-03-17 13:40:00,64.03,64.03,63.92,63.97,6555.0,54.3607,54.3607,54.2674,54.3098,6555.0
2021-03-17 13:45:00,63.93,63.97,63.91,63.93,2850.0,54.2758,54.3098,54.2589,54.2758,2850.0
2021-03-17 13:50:00,63.92,63.94,63.87,63.87,3246.0,54.2674,54.2843,54.2249,54.2249,3246.0
2021-03-17 13:55:00,63.82,63.9,63.82,63.86,3828.0,54.1825,54.2504,54.1825,54.2164,3828.0
2021-03-17 14:00:00,63.91,64.26,63.9,64.11,4180.5,54.2589,54.556,54.2504,54.4287,4180.5
2021-03-17 14:05:00,64.1,64.21,64.07,64.19,3817.5,54.4202,54.5136,54.3947,54.4966,3817.5
2021-03-17 14:10:00,64.23,64.48,64.23,64.37,10111.5,54.5305,54.7428,54.5305,54.6494,10111.5
2021-03-17 14:15:00,64.42,64.43,64.23,64.23,5764.5,54.6918,54.7003,54.5305,54.5305,5764.5
2021-03-17 14:20:00,64.17,64.18,64.05,64.18,4957.5,54.4796,54.4881,54.3777,54.4881,4957.5
2021-03-17 14:25:00,64.19,64.22,64.05,64.05,6051.0,54.4966,54.522,54.3777,54.3777,6051.0
2021-03-17 14:30:00,64.1,64.23,64.05,64.19,6199.5,54.4202,54.5305,54.3777,54.4966,6199.5
2021-03-17 14:35:00,64.19,64.47,64.19,64.37,8931.0,54.4966,54.7343,54.4966,54.6494,8931.0
2021-03-17 14:40:00,64.39,64.42,64.3,64.33,36303.0,54.6664,54.6918,54.59,54.6154,36303.0
2021-03-17 14:45:00,64.31,64.48,64.26,64.45,22459.5,54.5985,54.7428,54.556,54.7173,22459.5
2021-03-17 14:50:00,64.44,64.44,64.3,64.42,8779.5,54.7088,54.7088,54.59,54.6918,8779.5
2021-03-17 14:55:00,64.4,64.51,64.33,64.4,11998.5,54.6749,54.7683,54.6154,54.6749,11998.5
2021-03-17 15:00:00,64.41,64.42,64.31,64.35,12636.0,54.6834,54.6918,54.5985,54.6324,12636.0
2021-03-17 15:05:00,64.34,64.44,64.33,64.43,15568.5,54.6239,54.7088,54.6154,54.7003,15568.5
2021-03-17 15:10:00,64.41,64.42,64.33,64.37,19168.5,54.6834,54.6918,54.6154,54.6494,19168.5
2021-03-17 15:15:00,64.38,64.43,64.2,64.21,12691.5,54.6579,54.7003,54.5051,54.5136,12691.5
2021-03-17 15:20:00,64.2,64.23,64.15,64.19,7408.5,54.5051,54.5305,54.4626,54.4966,7408.5
2021-03-17 15:25:00,64.19,64.25,64.09,64.15,12975.0,54.4966,54.5475,54.4117,54.4626,12975.0
2021-03-17 15:30:00,64.13,64.43,64.13,64.36,15793.5,54.4456,54.7003,54.4456,54.6409,15793.5
2021-03-17 15:35:00,64.37,64.41,64.25,64.25,18495.0,54.6494,54.6834,54.5475,54.5475,18495.0
2021-03-17 15:40:00,64.22,64.28,64.11,64.11,17794.5,54.522,54.573,54.4287,54.4287,17794.5
2021-03-17 15:45:00,64.11,64.13,63.98,64.07,31518.0,54.4287,54.4456,54.3183,54.3947,31518.0
2021-03-17 15:50:00,64.06,64.06,63.93,63.99,67965.0,54.3862,54.3862,54.2758,54.3268,67965.0
2021-03-17 15:55:00,64.01,64.15,63.98,64.15,75703.5,54.3438,54.4626,54.3183,54.4626,75703.5
2021-03-18 09:30:00,63.73,64.24,63.73,64.24,42778.5,54.106,54.539,54.106,54.539,42778.5
2021-03-18 09:35:00,64.19,64.19,64.05,64.07,8700.0,54.4966,54.4966,54.3777,54.3947,8700.0
2021-03-18 09:40:00,64.02,64.13,63.94,64.04,12280.5,54.3522,54.4456,54.2843,54.3692,12280.5
2021-03-18 09:45:00,64.04,64.04,63.58,63.59,27076.5,54.3692,54.3692,53.9787,53.9872,27076.5
2021-03-18 09:50:00,63.57,63.74,63.44,63.61,17304.0,53.9702,54.1145,53.8598,54.0042,17304.0
2021-03-18 09:55:00,63.61,63.74,63.6,63.67,11553.0,54.0042,54.1145,53.9957,54.0551,11553.0
2021-03-18 10:00:00,63.66,63.79,63.59,63.74,18505.5,54.0466,54.157,53.9872,54.1145,18505.5
2021-03-18 10:05:00,63.75,63.94,63.71,63.93,13759.5,54.123,54.2843,54.0891,54.2758,13759.5
2021-03-18 10:10:00,63.93,63.93,63.71,63.81,17088.0,54.2758,54.2758,54.0891,54.174,17088.0
2021-03-18 10:15:00,63.79,63.93,63.73,63.83,11571.0,54.157,54.2758,54.106,54.1909,11571.0
2021-03-18 10:20:00,63.86,64.01,63.85,63.98,9247.5,54.2164,54.3438,54.2079,54.3183,9247.5
2021-03-18 10:25:00,63.97,64.33,63.97,64.21,14259.0,54.3098,54.6154,54.3098,54.5136,14259.0
2021-03-18 10:30:00,64.23,64.37,64.22,64.32,13984.5,54.5305,54.6494,54.522,54.6069,13984.5
2021-03-18 10:35:00,64.29,64.34,64.23,64.31,12415.5,54.5815,54.6239,54.5305,54.5985,12415.5
2021-03-18 10:40:00,64.28,64.36,64.23,64.3,9630.0,54.573,54.6409,54.5305,54.59,9630.0
2021-03-18 10:45:00,64.34,64.47,64.3,64.39,8130.0,54.6239,54.7343,54.59,54.6664,8130.0
2021-03-18 10:50:00,64.39,64.45,64.29,64.35,13966.5,54.6664,54.7173,54.5815,54.6324,13966.5
2021-03-18 10:55:00,64.38,64.44,64.31,64.33,6255.0,54.6579,54.7088,54.5985,54.6154,6255.0
2021-03-18 11:00:00,64.39,64.61,64.32,64.59,8343.0,54.6664,54.8532,54.6069,54.8362,8343.0
2021-03-18 11:05:00,64.59,64.77,64.59,64.74,12349.5,54.8362,54.989,54.8362,54.9635,12349.5
2021-03-18 11:10:00,64.77,64.83,64.6,64.63,19735.5,54.989,55.0399,54.8447,54.8701,19735.5
2021-03-18 11:15:00,64.65,64.77,64.63,64.75,12639.0,54.8871,54.989,54.8701,54.972,12639.0
2021-03-18 11:20:00,64.72,64.77,64.67,64.67,6490.5,54.9465,54.989,54.9041,54.9041,6490.5
2021-03-18 11:25:00,64.7,64.75,64.65,64.71,13408.5,54.9296,54.972,54.8871,54.9381,13408.5
2021-03-18 11:30:00,64.69,64.75,64.59,64.75,7125.0,54.9211,54.972,54.8362,54.972,7125.0
2021-03-18 11:35:00,64.73,64.74,64.5,64.55,11631.0,54.955,54.9635,54.7598,54.8022,11631.0
2021-03-18 11:40:00,64.52,64.57,64.46,64.57,12069.0,54.7767,54.8192,54.7258,54.8192,12069.0
2021-03-18 11:45:00,64.54,64.67,64.54,64.67,6924.0,54.7937,54.9041,54.7937,54.9041,6924.0
2021-03-18 11:50:00,64.67,64.71,64.6,64.61,7162.5,54.9041,54.9381,54.8447,54.8532,7162.5
2021-03-18 11:55:00,64.61,64.67,64.47,64.53,22179.0,54.8532,54.9041,54.7343,54.7852,22179.0
2021-03-18 12:00:00,64.53,64.61,64.5,64.53,91731.0,54.7852,54.8532,54.7598,54.7852,91731.0
2021-03-18 12:05:00,64.53,64.57,64.46,64.49,29730.0,54.7852,54.8192,54.7258,54.7513,29730.0
2021-03-18 12:10:00,64.49,64.53,64.35,64.38,7003.5,54.7513,54.7852,54.6324,54.6579,7003.5
2021-03-18 12:15:00,64.39,64.4,64.27,64.33,3822.0,54.6664,54.6749,54.5645,54.6154,3822.0
2021-03-18 12:20:00,64.31,64.37,64.29,64.33,6984.0,54.5985,54.6494,54.5815,54.6154,6984.0
2021-03-18 12:25:00,64.33,64.37,64.29,64.33,5296.5,54.6154,54.6494,54.5815,54.6154,5296.5
2021-03-18 12:30:00,64.33,64.33,64.24,64.28,6736.5,54.6154,54.6154,54.539,54.573,6736.5
2021-03-18 12:35:00,64.27,64.27,64.12,64.13,18549.0,54.5645,54.5645,54.4371,54.4456,18549.0
2021-03-18 12:40:00,64.17,64.19,64.01,64.01,49257.0,54.4796,54.4966,54.3438,54.3438,49257.0
2021-03-18 12:45:00,64.03,64.12,64.03,64.03,8796.0,54.3607,54.4371,54.3607,54.3607,8796.0
2021-03-18 12:50:00,64.03,64.05,63.93,64.05,11929.5,54.3607,54.3777,54.2758,54.3777,11929.5
2021-03-18 12:55:00,64.09,64.1,63.85,63.89,11316.0,54.4117,54.4202,54.2079,54.2419,11316.0
2021-03-18 13:00:00,63.87,64.01,63.87,64.01,8922.0,54.2249,54.3438,54.2249,54.3438,8922.0
2021-03-18 13:05:00,64.01,64.06,63.96,63.97,9136.5,54.3438,54.3862,54.3013,54.3098,9136.5
2021-03-18 13:10:00,63.97,63.99,63.93,63.98,5215.5,54.3098,54.3268,54.2758,54.3183,5215.5
2021-03-18 13:15:00,63.99,64.13,63.95,64.11,7936.5,54.3268,54.4456,54.2928,54.4287,7936.5
2021-03-18 13:20:00,64.11,64.13,63.98,63.98,11524.5,54.4287,54.4456,54.3183,54.3183,11524.5
2021-03-18 13:25:00,63.99,64.14,63.98,64.07,6798.0,54.3268,54.4541,54.3183,54.3947,6798.0
2021-03-18 13:30:00,64.07,64.11,64.01,64.04,9897.0,54.3947,54.4287,54.3438,54.3692,9897.0
2021-03-18 13:35:00,64.04,64.11,64.04,64.07,7942.5,54.3692,54.4287,54.3692,54.3947,7942.5
2021-03-18 13:40:00,64.05,64.09,63.96,63.97,24243.0,54.3777,54.4117,54.3013,54.3098,24243.0
2021-03-18 13:45:00,63.97,63.99,63.92,63.93,12156.0,54.3098,54.3268,54.2674,54.2758,12156.0
2021-03-18 13:50:00,63.95,64.06,63.93,63.97,23218.5,54.2928,54.3862,54.2758,54.3098,23218.5
2021-03-18 13:55:00,63.99,64.01,63.97,63.99,13774.5,54.3268,54.3438,54.3098,54.3268,13774.5
2021-03-18 14:00:00,63.98,63.98,63.85,63.85,10951.5,54.3183,54.3183,54.2079,54.2079,10951.5
2021-03-18 14:05:00,63.85,63.87,63.79,63.87,21100.5,54.2079,54.2249,54.157,54.2249,21100.5
2021-03-18 14:10:00,63.81,63.87,63.75,63.87,13896.0,54.174,54.2249,54.123,54.2249,13896.0
2021-03-18 14:15:00,63.85,63.85,63.65,63.66,29779.5,54.2079,54.2079,54.0381,54.0466,29779.5
2021-03-18 14:20:00,63.65,63.75,63.64,63.72,9838.5,54.0381,54.123,54.0296,54.0976,9838.5
2021-03-18 14:25:00,63.7,63.73,63.62,63.7,24642.0,54.0806,54.106,54.0127,54.0806,24642.0
2021-03-18 14:30:00,63.71,63.81,63.63,63.63,10170.0,54.0891,54.174,54.0211,54.0211,10170.0
2021-03-18 14:35:00,63.62,63.62,63.41,63.52,33336.0,54.0127,54.0127,53.8344,53.9278,33336.0
2021-03-18 14:40:00,63.5,63.5,63.33,63.49,12657.0,53.9108,53.9108,53.7664,53.9023,12657.0
2021-03-18 14:45:00,63.52,63.63,63.48,63.63,8559.0,53.9278,54.0211,53.8938,54.0211,8559.0
2021-03-18 14:50:00,63.63,63.71,63.6,63.67,7563.0,54.0211,54.0891,53.9957,54.0551,7563.0
2021-03-18 14:55:00,63.69,63.69,63.49,63.57,42786.0,54.0721,54.0721,53.9023,53.9702,42786.0
2021-03-18 15:00:00,63.55,63.57,63.45,63.5,42204.0,53.9532,53.9702,53.8683,53.9108,42204.0
2021-03-18 15:05:00,63.5,63.5,63.42,63.49,12156.0,53.9108,53.9108,53.8429,53.9023,12156.0
2021-03-18 15:10:00,63.49,63.51,63.45,63.5,43338.0,53.9023,53.9193,53.8683,53.9108,43338.0
2021-03-18 15:15:00,63.49,63.5,63.44,63.48,13555.5,53.9023,53.9108,53.8598,53.8938,13555.5
2021-03-18 15:20:00,63.49,63.5,63.34,63.36,20401.5,53.9023,53.9108,53.7749,53.7919,20401.5
2021-03-18 15:25:00,63.36,63.47,63.35,63.46,41881.5,53.7919,53.8853,53.7834,53.8768,41881.5
2021-03-18 15:30:00,63.46,63.47,63.3,63.3,37908.0,53.8768,53.8853,53.741,53.741,37908.0
2021-03-18 15:35:00,63.28,63.35,63.19,63.2,18733.5,53.724,53.7834,53.6476,53.6561,18733.5
2021-03-18 15:40:00,63.21,63.3,63.18,63.27,29472.0,53.6646,53.741,53.6391,53.7155,29472.0
2021-03-18 15:45:00,63.3,63.3,63.23,63.3,36291.0,53.741,53.741,53.6815,53.741,36291.0
2021-03-18 15:50:00,63.28,63.36,63.24,63.31,131418.0,53.724,53.7919,53.69,53.7495,131418.0
2021-03-18 15:55:00,63.3,63.43,63.29,63.39,163624.5,53.741,53.8513,53.7325,53.8174,163624.5
2021-03-19 09:30:00,63.69,63.69,63.03,63.26,479241.0,54.0721,54.0721,53.5118,53.707,479241.0
2021-03-19 09:35:00,63.17,63.41,63.15,63.26,14877.0,53.6306,53.8344,53.6136,53.707,14877.0
2021-03-19 09:40:00,63.2,63.2,62.63,62.63,20047.5,53.6561,53.6561,53.1722,53.1722,20047.5
2021-03-19 09:45:00,62.59,62.69,62.44,62.5,6391.5,53.1382,53.2231,53.0108,53.0618,6391.5
2021-03-19 09:50:00,62.63,62.95,62.59,62.83,12357.0,53.1722,53.4438,53.1382,53.342,12357.0
2021-03-19 09:55:00,62.81,62.89,62.61,62.7,6679.5,53.325,53.3929,53.1552,53.2316,6679.5
2021-03-19 10:00:00,62.67,62.83,62.61,62.61,12942.0,53.2061,53.342,53.1552,53.1552,12942.0
2021-03-19 10:05:00,62.6,62.65,62.49,62.64,17869.5,53.1467,53.1891,53.0533,53.1806,17869.5
2021-03-19 10:10:00,62.61,62.73,62.43,62.73,12220.5,53.1552,53.2571,53.0024,53.2571,12220.5
2021-03-19 10:15:00,62.69,62.86,62.57,62.8,23253.0,53.2231,53.3674,53.1212,53.3165,23253.0
2021-03-19 10:20:00,62.85,63.07,62.85,63.03,2850.0,53.3589,53.5457,53.3589,53.5118,2850.0
2021-03-19 10:25:00,62.98,63.01,62.91,62.95,12951.0,53.4693,53.4948,53.4099,53.4438,12951.0
2021-03-19 10:30:00,62.9,62.96,62.71,62.75,16738.5,53.4014,53.4523,53.2401,53.274,16738.5
2021-03-19 10:35:00,62.78,62.79,62.66,62.7,7500.0,53.2995,53.308,53.1976,53.2316,7500.0
2021-03-19 10:40:00,62.73,62.97,62.73,62.97,11008.5,53.2571,53.4608,53.2571,53.4608,11008.5
2021-03-19 10:45:00,62.97,63.09,62.92,63.01,6450.0,53.4608,53.5627,53.4184,53.4948,6450.0
2021-03-19 10:50:00,63.01,63.15,63.01,63.15,2416.5,53.4948,53.6136,53.4948,53.6136,2416.5
2021-03-19 10:55:00,63.15,63.19,63.02,63.15,5328.0,53.6136,53.6476,53.5033,53.6136,5328.0
2021-03-19 11:00:00,63.15,63.23,63.12,63.17,6385.5,53.6136,53.6815,53.5882,53.6306,6385.5
2021-03-19 11:05:00,63.16,63.16,63.08,63.11,6670.5,53.6221,53.6221,53.5542,53.5797,6670.5
2021-03-19 11:10:00,63.07,63.1,63.01,63.05,6355.5,53.5457,53.5712,53.4948,53.5287,6355.5
2021-03-19 11:15:00,63.1,63.14,63.04,63.04,5100.0,53.5712,53.6051,53.5202,53.5202,5100.0
2021-03-19 11:20:00,62.99,63.0,62.84,62.85,8734.5,53.4778,53.4863,53.3504,53.3589,8734.5
2021-03-19 11:25:00,62.84,62.96,62.71,62.96,12088.5,53.3504,53.4523,53.2401,53.4523,12088.5
2021-03-19 11:30:00,62.97,63.26,62.96,63.26,5511.0,53.4608,53.707,53.4523,53.707,5511.0
2021-03-19 11:35:00,63.26,63.27,63.17,63.25,5476.5,53.707,53.7155,53.6306,53.6985,5476.5
2021-03-19 11:40:00,63.25,63.34,63.25,63.29,7929.0,53.6985,53.7749,53.6985,53.7325,7929.0
2021-03-19 11:45:00,63.33,63.41,63.31,63.39,5980.5,53.7664,53.8344,53.7495,53.8174,5980.5
2021-03-19 11:50:00,63.4,63.46,63.35,63.43,4794.0,53.8259,53.8768,53.7834,53.8513,4794.0
2021-03-19 11:55:00,63.45,63.49,63.3,63.3,8845.5,53.8683,53.9023,53.741,53.741,8845.5
2021-03-19 12:00:00,63.31,63.51,63.31,63.45,7059.0,53.7495,53.9193,53.7495,53.8683,7059.0
2021-03-19 12:05:00,63.43,63.44,63.36,63.42,8442.0,53.8513,53.8598,53.7919,53.8429,8442.0
2021-03-19 12:10:00,63.39,63.39,63.25,63.29,7800.0,53.8174,53.8174,53.6985,53.7325,7800.0
2021-03-19 12:15:00,63.32,63.63,63.32,63.61,22344.0,53.758,54.0211,53.758,54.0042,22344.0
2021-03-19 12:20:00,63.61,63.71,63.57,63.67,24150.0,54.0042,54.0891,53.9702,54.0551,24150.0
2021-03-19 12:25:00,63.7,63.75,63.52,63.52,10200.0,54.0806,54.123,53.9278,53.9278,10200.0
2021-03-19 12:30:00,63.51,63.53,63.41,63.42,9496.5,53.9193,53.9362,53.8344,53.8429,9496.5
2021-03-19 12:35:00,63.4,63.47,63.35,63.47,11391.0,53.8259,53.8853,53.7834,53.8853,11391.0
2021-03-19 12:40:00,63.48,63.5,63.43,63.43,13533.0,53.8938,53.9108,53.8513,53.8513,13533.0
2021-03-19 12:45:00,63.45,63.5,63.42,63.43,3985.5,53.8683,53.9108,53.8429,53.8513,3985.5
2021-03-19 12:50:00,63.41,63.5,63.36,63.43,4531.5,53.8344,53.9108,53.7919,53.8513,4531.5
2021-03-19 12:55:00,63.45,63.46,63.38,63.46,4822.5,53.8683,53.8768,53.8089,53.8768,4822.5
2021-03-19 13:00:00,63.42,63.42,63.27,63.31,9282.0,53.8429,53.8429,53.7155,53.7495,9282.0
2021-03-19 13:05:00,63.35,63.35,63.25,63.34,4500.0,53.7834,53.7834,53.6985,53.7749,4500.0
2021-03-19 13:10:00,63.33,63.44,63.32,63.42,1651.5,53.7664,53.8598,53.758,53.8429,1651.5
2021-03-19 13:15:00,63.45,63.48,63.39,63.41,9000.0,53.8683,53.8938,53.8174,53.8344,9000.0
2021-03-19 13:20:00,63.4,63.41,63.35,63.37,3538.5,53.8259,53.8344,53.7834,53.8004,3538.5
2021-03-19 13:25:00,63.37,63.43,63.37,63.37,6661.5,53.8004,53.8513,53.8004,53.8004,6661.5
2021-03-19 13:30:00,63.37,63.44,63.37,63.39,9322.5,53.8004,53.8598,53.8004,53.8174,9322.5
2021-03-19 13:35:00,63.38,63.48,63.38,63.45,10896.0,53.8089,53.8938,53.8089,53.8683,10896.0
2021-03-19 13:40:00,63.45,63.53,63.44,63.5,17967.0,53.8683,53.9362,53.8598,53.9108,17967.0
2021-03-19 13:45:00,63.51,63.64,63.5,63.57,31537.5,53.9193,54.0296,53.9108,53.9702,31537.5
2021-03-19 13:50:00,63.57,63.59,63.55,63.55,11953.5,53.9702,53.9872,53.9532,53.9532,11953.5
2021-03-19 13:55:00,63.55,63.57,63.48,63.57,22662.0,53.9532,53.9702,53.8938,53.9702,22662.0
2021-03-19 14:00:00,63.56,63.65,63.52,63.53,8550.0,53.9617,54.0381,53.9278,53.9362,8550.0
2021-03-19 14:05:00,63.52,63.55,63.37,63.39,9897.0,53.9278,53.9532,53.8004,53.8174,9897.0
2021-03-19 14:10:00,63.45,63.47,63.37,63.42,6670.5,53.8683,53.8853,53.8004,53.8429,6670.5
2021-03-19 14:15:00,63.41,63.45,63.33,63.35,13707.0,53.8344,53.8683,53.7664,53.7834,13707.0
2021-03-19 14:20:00,63.36,63.37,63.3,63.34,3600.0,53.7919,53.8004,53.741,53.7749,3600.0
2021-03-19 14:25:00,63.35,63.41,63.34,63.36,8587.5,53.7834,53.8344,53.7749,53.7919,8587.5
2021-03-19 14:30:00,63.39,63.43,63.36,63.41,8563.5,53.8174,53.8513,53.7919,53.8344,8563.5
2021-03-19 14:35:00,63.4,63.41,63.35,63.35,3267.0,53.8259,53.8344,53.7834,53.7834,3267.0
2021-03-19 14:40:00,63.35,63.45,63.35,63.45,3253.5,53.7834,53.8683,53.7834,53.8683,3253.5
2021-03-19 14:45:00,63.47,63.47,63.43,63.47,4159.5,53.8853,53.8853,53.8513,53.8853,4159.5
2021-03-19 14:50:00,63.45,63.48,63.35,63.43,17820.0,53.8683,53.8938,53.7834,53.8513,17820.0
2021-03-19 14:55:00,63.41,63.52,63.39,63.51,13057.5,53.8344,53.9278,53.8174,53.9193,13057.5
2021-03-19 15:00:00,63.5,63.51,63.44,63.44,8179.5,53.9108,53.9193,53.8598,53.8598,8179.5
2021-03-19 15:05:00,63.47,63.49,63.41,63.41,12975.0,53.8853,53.9023,53.8344,53.8344,12975.0
2021-03-19 15:10:00,63.42,63.47,63.41,63.43,13995.0,53.8429,53.8853,53.8344,53.8513,13995.0
2021-03-19 15:15:00,63.44,63.46,63.34,63.35,10483.5,53.8598,53.8768,53.7749,53.7834,10483.5
2021-03-19 15:20:00,63.35,63.39,63.25,63.27,10446.0,53.7834,53.8174,53.6985,53.7155,10446.0
2021-03-19 15:25:00,63.27,63.3,63.22,63.25,19119.0,53.7155,53.741,53.6731,53.6985,19119.0
2021-03-19 15:30:00,63.21,63.31,63.2,63.3,19116.0,53.6646,53.7495,53.6561,53.741,19116.0
2021-03-19 15:35:00,63.3,63.39,63.29,63.33,24997.5,53.741,53.8174,53.7325,53.7664,24997.5
2021-03-19 15:40:00,63.35,63.54,63.35,63.48,24202.5,53.7834,53.9447,53.7834,53.8938,24202.5
2021-03-19 15:45:00,63.48,63.54,63.45,63.54,29779.5,53.8938,53.9447,53.8683,53.9447,29779.5
2021-03-19 15:50:00,63.53,63.95,63.51,63.66,144294.0,53.9362,54.2928,53.9193,54.0466,144294.0
2021-03-19 15:55:00,63.66,63.66,63.3,63.32,163905.0,54.0466,54.0466,53.741,53.758,163905.0
2021-03-22 09:30:00,63.03,63.81,62.7,62.79,43899.0,53.5118,54.174,53.2316,53.308,43899.0
2021-03-22 09:35:00,62.73,62.99,62.61,62.99,9867.0,53.2571,53.4778,53.1552,53.4778,9867.0
2021-03-22 09:40:00,62.95,62.95,62.67,62.67,9904.5,53.4438,53.4438,53.2061,53.2061,9904.5
2021-03-22 09:45:00,62.74,62.83,62.55,62.59,8401.5,53.2655,53.342,53.1042,53.1382,8401.5
2021-03-22 09:50:00,62.58,62.77,62.47,62.72,7897.5,53.1297,53.291,53.0363,53.2486,7897.5
2021-03-22 09:55:00,62.68,62.77,62.58,62.73,9601.5,53.2146,53.291,53.1297,53.2571,9601.5
2021-03-22 10:00:00,62.75,62.81,62.61,62.81,10962.0,53.274,53.325,53.1552,53.325,10962.0
2021-03-22 10:05:00,62.83,62.83,62.62,62.63,23290.5,53.342,53.342,53.1637,53.1722,23290.5
2021-03-22 10:10:00,62.65,62.7,62.53,62.69,6700.5,53.1891,53.2316,53.0873,53.2231,6700.5
2021-03-22 10:15:00,62.68,62.8,62.67,62.75,5362.5,53.2146,53.3165,53.2061,53.274,5362.5
2021-03-22 10:20:00,62.71,62.72,62.45,62.47,16131.0,53.2401,53.2486,53.0193,53.0363,16131.0
2021-03-22 10:25:00,62.43,62.47,62.32,62.37,12207.0,53.0024,53.0363,52.909,52.9514,12207.0
2021-03-22 10:30:00,62.45,62.57,62.43,62.51,8850.0,53.0193,53.1212,53.0024,53.0703,8850.0
2021-03-22 10:35:00,62.53,62.61,62.49,62.57,12034.5,53.0873,53.1552,53.0533,53.1212,12034.5
2021-03-22 10:40:00,62.6,62.72,62.55,62.69,7050.0,53.1467,53.2486,53.1042,53.2231,7050.0
2021-03-22 10:45:00,62.7,62.79,62.69,62.77,5925.0,53.2316,53.308,53.2231,53.291,5925.0
2021-03-22 10:50:00,62.77,62.79,62.67,62.71,8106.0,53.291,53.308,53.2061,53.2401,8106.0
2021-03-22 10:55:00,62.69,62.79,62.67,62.67,13360.5,53.2231,53.308,53.2061,53.2061,13360.5
2021-03-22 11:00:00,62.66,62.71,62.59,62.71,8892.0,53.1976,53.2401,53.1382,53.2401,8892.0
2021-03-22 11:05:00,62.75,62.83,62.75,62.79,7254.0,53.274,53.342,53.274,53.308,7254.0
2021-03-22 11:10:00,62.79,62.82,62.63,62.65,6300.0,53.308,53.3335,53.1722,53.1891,6300.0
2021-03-22 11:15:00,62.63,62.73,62.63,62.71,6303.0,53.1722,53.2571,53.1722,53.2401,6303.0
2021-03-22 11:20:00,62.67,62.75,62.67,62.69,7602.0,53.2061,53.274,53.2061,53.2231,7602.0
2021-03-22 11:25:00,62.69,62.71,62.62,62.67,5364.0,53.2231,53.2401,53.1637,53.2061,5364.0
2021-03-22 11:30:00,62.67,62.87,62.63,62.87,5791.5,53.2061,53.3759,53.1722,53.3759,5791.5
2021-03-22 11:35:00,62.91,62.92,62.84,62.92,3939.0,53.4099,53.4184,53.3504,53.4184,3939.0
2021-03-22 11:40:00,62.93,63.07,62.86,63.07,10429.5,53.4269,53.5457,53.3674,53.5457,10429.5
2021-03-22 11:45:00,63.07,63.07,62.91,62.93,5796.0,53.5457,53.5457,53.4099,53.4269,5796.0
2021-03-22 11:50:00,62.92,62.95,62.87,62.95,5382.0,53.4184,53.4438,53.3759,53.4438,5382.0
2021-03-22 11:55:00,62.96,63.07,62.94,63.07,3592.5,53.4523,53.5457,53.4353,53.5457,3592.5
2021-03-22 12:00:00,63.1,63.13,62.89,62.89,9603.0,53.5712,53.5966,53.3929,53.3929,9603.0
2021-03-22 12:05:00,62.96,62.96,62.89,62.93,3306.0,53.4523,53.4523,53.3929,53.4269,3306.0
2021-03-22 12:10:00,62.93,63.01,62.89,63.01,1200.0,53.4269,53.4948,53.3929,53.4948,1200.0
2021-03-22 12:15:00,62.98,63.01,62.95,62.95,3496.5,53.4693,53.4948,53.4438,53.4438,3496.5
2021-03-22 12:20:00,62.95,62.97,62.94,62.95,2766.0,53.4438,53.4608,53.4353,53.4438,2766.0
2021-03-22 12:25:00,62.95,63.03,62.93,63.01,14280.0,53.4438,53.5118,53.4269,53.4948,14280.0
2021-03-22 12:30:00,63.02,63.05,62.93,62.95,4618.5,53.5033,53.5287,53.4269,53.4438,4618.5
2021-03-22 12:35:00,62.99,63.03,62.95,62.99,10018.5,53.4778,53.5118,53.4438,53.4778,10018.5
2021-03-22 12:40:00,62.99,63.11,62.99,63.06,25690.5,53.4778,53.5797,53.4778,53.5372,25690.5
2021-03-22 12:45:00,63.12,63.15,63.09,63.15,8998.5,53.5882,53.6136,53.5627,53.6136,8998.5
2021-03-22 12:50:00,63.15,63.17,63.11,63.13,7276.5,53.6136,53.6306,53.5797,53.5966,7276.5
2021-03-22 12:55:00,63.13,63.21,63.1,63.21,5103.0,53.5966,53.6646,53.5712,53.6646,5103.0
2021-03-22 13:00:00,63.24,63.27,63.17,63.19,5407.5,53.69,53.7155,53.6306,53.6476,5407.5
2021-03-22 13:05:00,63.2,63.25,63.16,63.19,6112.5,53.6561,53.6985,53.6221,53.6476,6112.5
2021-03-22 13:10:00,63.19,63.26,63.17,63.25,4789.5,53.6476,53.707,53.6306,53.6985,4789.5
2021-03-22 13:15:00,63.22,63.25,63.2,63.25,5329.5,53.6731,53.6985,53.6561,53.6985,5329.5
2021-03-22 13:20:00,63.27,63.33,63.25,63.25,7243.5,53.7155,53.7664,53.6985,53.6985,7243.5
2021-03-22 13:25:00,63.25,63.25,63.17,63.24,3288.0,53.6985,53.6985,53.6306,53.69,3288.0
2021-03-22 13:30:00,63.25,63.27,63.24,63.26,3151.5,53.6985,53.7155,53.69,53.707,3151.5
2021-03-22 13:35:00,63.25,63.26,63.2,63.23,5182.5,53.6985,53.707,53.6561,53.6815,5182.5
2021-03-22 13:40:00,63.23,63.27,63.21,63.22,4800.0,53.6815,53.7155,53.6646,53.6731,4800.0
2021-03-22 13:45:00,63.23,63.25,63.15,63.15,5128.5,53.6815,53.6985,53.6136,53.6136,5128.5
2021-03-22 13:50:00,63.13,63.14,63.03,63.04,23923.5,53.5966,53.6051,53.5118,53.5202,23923.5
2021-03-22 13:55:00,63.02,63.02,62.73,62.73,25222.5,53.5033,53.5033,53.2571,53.2571,25222.5
2021-03-22 14:00:00,62.75,62.85,62.74,62.82,22701.0,53.274,53.3589,53.2655,53.3335,22701.0
2021-03-22 14:05:00,62.84,62.91,62.83,62.89,10590.0,53.3504,53.4099,53.342,53.3929,10590.0
2021-03-22 14:10:00,62.89,62.91,62.81,62.83,6751.5,53.3929,53.4099,53.325,53.342,6751.5
2021-03-22 14:15:00,62.82,62.84,62.71,62.74,14412.0,53.3335,53.3504,53.2401,53.2655,14412.0
2021-03-22 14:20:00,62.73,62.73,62.49,62.53,18273.0,53.2571,53.2571,53.0533,53.0873,18273.0
2021-03-22 14:25:00,62.55,62.57,62.42,62.53,24340.5,53.1042,53.1212,52.9939,53.0873,24340.5
2021-03-22 14:30:00,62.51,62.64,62.51,62.63,16036.5,53.0703,53.1806,53.0703,53.1722,16036.5
2021-03-22 14:35:00,62.65,62.76,62.65,62.69,18417.0,53.1891,53.2825,53.1891,53.2231,18417.0
2021-03-22 14:40:00,62.7,62.7,62.63,62.65,12604.5,53.2316,53.2316,53.1722,53.1891,12604.5
2021-03-22 14:45:00,62.64,62.77,62.63,62.75,27517.5,53.1806,53.291,53.1722,53.274,27517.5
2021-03-22 14:50:00,62.81,62.85,62.73,62.73,19636.5,53.325,53.3589,53.2571,53.2571,19636.5
2021-03-22 14:55:00,62.73,62.81,62.72,62.75,9717.0,53.2571,53.325,53.2486,53.274,9717.0
2021-03-22 15:00:00,62.74,62.8,62.74,62.77,14146.5,53.2655,53.3165,53.2655,53.291,14146.5
2021-03-22 15:05:00,62.79,62.79,62.67,62.67,17818.5,53.308,53.308,53.2061,53.2061,17818.5
2021-03-22 15:10:00,62.67,62.73,62.63,62.64,21349.5,53.2061,53.2571,53.1722,53.1806,21349.5
2021-03-22 15:15:00,62.63,62.63,62.55,62.57,24811.5,53.1722,53.1722,53.1042,53.1212,24811.5
2021-03-22 15:20:00,62.58,62.64,62.49,62.49,21139.5,53.1297,53.1806,53.0533,53.0533,21139.5
2021-03-22 15:25:00,62.51,62.53,62.42,62.43,24391.5,53.0703,53.0873,52.9939,53.0024,24391.5
2021-03-22 15:30:00,62.42,62.49,62.38,62.41,41019.0,52.9939,53.0533,52.9599,52.9854,41019.0
2021-03-22 15:35:00,62.42,62.49,62.35,62.45,38340.0,52.9939,53.0533,52.9344,53.0193,38340.0
2021-03-22 15:40:00,62.47,62.51,62.39,62.42,29104.5,53.0363,53.0703,52.9684,52.9939,29104.5
2021-03-22 15:45:00,62.42,62.44,62.29,62.3,53968.5,52.9939,53.0108,52.8835,52.892,53968.5
2021-03-22 15:50:00,62.36,62.46,62.29,62.39,66952.5,52.9429,53.0278,52.8835,52.9684,66952.5
2021-03-22 15:55:00,62.39,62.45,62.34,62.41,113401.5,52.9684,53.0193,52.9259,52.9854,113401.5
2021-03-23 09:30:00,60.82,61.71,60.52,61.2,109470.0,51.6355,52.3911,51.3808,51.9581,109470.0
2021-03-23 09:35:00,61.15,61.77,61.15,61.77,21265.5,51.9157,52.442,51.9157,52.442,21265.5
2021-03-23 09:40:00,61.8,62.08,61.67,62.03,17170.5,52.4675,52.7052,52.3571,52.6628,17170.5
2021-03-23 09:45:00,61.95,61.97,61.41,61.47,47119.5,52.5948,52.6118,52.1364,52.1873,47119.5
2021-03-23 09:50:00,61.47,61.52,61.31,61.44,35118.0,52.1873,52.2298,52.0515,52.1619,35118.0
2021-03-23 09:55:00,61.42,61.81,61.39,61.81,44305.5,52.1449,52.476,52.1194,52.476,44305.5
2021-03-23 10:00:00,61.75,61.83,61.63,61.75,25203.0,52.425,52.493,52.3232,52.425,25203.0
2021-03-23 10:05:00,61.77,61.82,61.71,61.73,21693.0,52.442,52.4845,52.3911,52.4081,21693.0
2021-03-23 10:10:00,61.74,61.74,61.56,61.67,14784.0,52.4166,52.4166,52.2637,52.3571,14784.0
2021-03-23 10:15:00,61.69,61.75,61.64,61.75,8479.5,52.3741,52.425,52.3317,52.425,8479.5
2021-03-23 10:20:00,61.75,61.76,61.61,61.61,14362.5,52.425,52.4335,52.3062,52.3062,14362.5
2021-03-23 10:25:00,61.59,61.59,61.29,61.33,23277.0,52.2892,52.2892,52.0345,52.0685,23277.0
2021-03-23 10:30:00,61.34,61.47,61.22,61.22,12456.0,52.077,52.1873,51.9751,51.9751,12456.0
2021-03-23 10:35:00,61.19,61.23,61.06,61.06,9705.0,51.9496,51.9836,51.8392,51.8392,9705.0
2021-03-23 10:40:00,61.07,61.21,61.02,61.1,36421.5,51.8477,51.9666,51.8053,51.8732,36421.5
2021-03-23 10:45:00,61.13,61.18,61.05,61.09,11958.0,51.8987,51.9411,51.8308,51.8647,11958.0
2021-03-23 10:50:00,61.04,61.05,60.97,61.01,11832.0,51.8223,51.8308,51.7628,51.7968,11832.0
2021-03-23 10:55:00,61.07,61.07,60.85,60.89,13921.5,51.8477,51.8477,51.661,51.6949,13921.5
2021-03-23 11:00:00,60.91,60.92,60.83,60.88,16500.0,51.7119,51.7204,51.644,51.6864,16500.0
2021-03-23 11:05:00,60.87,61.05,60.87,60.93,10797.0,51.6779,51.8308,51.6779,51.7289,10797.0
2021-03-23 11:10:00,60.89,60.97,60.86,60.91,13387.5,51.6949,51.7628,51.6694,51.7119,13387.5
2021-03-23 11:15:00,60.95,61.15,60.92,61.05,15142.5,51.7459,51.9157,51.7204,51.8308,15142.5
2021-03-23 11:20:00,61.07,61.15,60.99,61.15,28383.0,51.8477,51.9157,51.7798,51.9157,28383.0
2021-03-23 11:25:00,61.14,61.27,61.12,61.27,24273.0,51.9072,52.0175,51.8902,52.0175,24273.0
2021-03-23 11:30:00,61.24,61.31,61.22,61.25,28935.0,51.9921,52.0515,51.9751,52.0006,28935.0
2021-03-23 11:35:00,61.23,61.23,61.05,61.07,11568.0,51.9836,51.9836,51.8308,51.8477,11568.0
2021-03-23 11:40:00,61.07,61.16,61.03,61.16,13626.0,51.8477,51.9241,51.8138,51.9241,13626.0
2021-03-23 11:45:00,61.17,61.21,61.01,61.01,12180.0,51.9326,51.9666,51.7968,51.7968,12180.0
2021-03-23 11:50:00,60.97,61.06,60.93,61.06,9460.5,51.7628,51.8392,51.7289,51.8392,9460.5
2021-03-23 11:55:00,61.03,61.12,60.99,61.03,13030.5,51.8138,51.8902,51.7798,51.8138,13030.5
2021-03-23 12:00:00,61.06,61.14,61.03,61.07,10519.5,51.8392,51.9072,51.8138,51.8477,10519.5
2021-03-23 12:05:00,61.07,61.08,60.96,61.04,14701.5,51.8477,51.8562,51.7543,51.8223,14701.5
2021-03-23 12:10:00,61.03,61.07,60.99,61.03,11364.0,51.8138,51.8477,51.7798,51.8138,11364.0
2021-03-23 12:15:00,61.06,61.1,61.01,61.03,11178.0,51.8392,51.8732,51.7968,51.8138,11178.0
2021-03-23 12:20:00,61.04,61.05,60.97,61.04,17218.5,51.8223,51.8308,51.7628,51.8223,17218.5
2021-03-23 12:25:00,61.05,61.09,61.02,61.05,13357.5,51.8308,51.8647,51.8053,51.8308,13357.5
2021-03-23 12:30:00,61.05,61.07,60.98,60.98,10183.5,51.8308,51.8477,51.7713,51.7713,10183.5
2021-03-23 12:35:00,60.98,61.09,60.97,61.09,9364.5,51.7713,51.8647,51.7628,51.8647,9364.5
2021-03-23 12:40:00,61.09,61.13,61.06,61.09,8829.0,51.8647,51.8987,51.8392,51.8647,8829.0
2021-03-23 12:45:00,61.1,61.11,61.04,61.06,15664.5,51.8732,51.8817,51.8223,51.8392,15664.5
2021-03-23 12:50:00,61.04,61.07,61.02,61.05,8527.5,51.8223,51.8477,51.8053,51.8308,8527.5
2021-03-23 12:55:00,61.05,61.07,61.02,61.04,12903.0,51.8308,51.8477,51.8053,51.8223,12903.0
2021-03-23 13:00:00,61.05,61.13,61.02,61.12,56338.5,51.8308,51.8987,51.8053,51.8902,56338.5
2021-03-23 13:05:00,61.11,61.13,60.97,60.97,9094.5,51.8817,51.8987,51.7628,51.7628,9094.5
2021-03-23 13:10:00,60.97,61.04,60.93,61.03,12075.0,51.7628,51.8223,51.7289,51.8138,12075.0
2021-03-23 13:15:00,61.05,61.19,61.0,61.19,11437.5,51.8308,51.9496,51.7883,51.9496,11437.5
2021-03-23 13:20:00,61.21,61.22,61.11,61.11,15525.0,51.9666,51.9751,51.8817,51.8817,15525.0
2021-03-23 13:25:00,61.11,61.11,61.06,61.09,6555.0,51.8817,51.8817,51.8392,51.8647,6555.0
2021-03-23 13:30:00,61.08,61.09,60.96,60.96,11080.5,51.8562,51.8647,51.7543,51.7543,11080.5
2021-03-23 13:35:00,60.95,61.02,60.89,60.9,8322.0,51.7459,51.8053,51.6949,51.7034,8322.0
2021-03-23 13:40:00,60.91,60.93,60.87,60.89,21627.0,51.7119,51.7289,51.6779,51.6949,21627.0
2021-03-23 13:45:00,60.92,60.93,60.87,60.93,9222.0,51.7204,51.7289,51.6779,51.7289,9222.0
2021-03-23 13:50:00,60.9,60.9,60.79,60.81,9382.5,51.7034,51.7034,51.61,51.627,9382.5
2021-03-23 13:55:00,60.84,60.85,60.8,60.83,6631.5,51.6525,51.661,51.6185,51.644,6631.5
2021-03-23 14:00:00,60.86,60.89,60.82,60.85,9459.0,51.6694,51.6949,51.6355,51.661,9459.0
2021-03-23 14:05:00,60.85,60.85,60.75,60.81,23248.5,51.661,51.661,51.5761,51.627,23248.5
2021-03-23 14:10:00,60.81,61.0,60.81,60.95,2896.5,51.627,51.7883,51.627,51.7459,2896.5
2021-03-23 14:15:00,60.93,60.93,60.87,60.87,5400.0,51.7289,51.7289,51.6779,51.6779,5400.0
2021-03-23 14:20:00,60.89,60.89,60.87,60.87,3508.5,51.6949,51.6949,51.6779,51.6779,3508.5
2021-03-23 14:25:00,60.86,60.98,60.81,60.94,7837.5,51.6694,51.7713,51.627,51.7374,7837.5
2021-03-23 14:30:00,60.93,60.99,60.9,60.94,8805.0,51.7289,51.7798,51.7034,51.7374,8805.0
2021-03-23 14:35:00,60.89,60.9,60.85,60.87,2898.0,51.6949,51.7034,51.661,51.6779,2898.0
2021-03-23 14:40:00,60.88,60.89,60.73,60.8,9757.5,51.6864,51.6949,51.5591,51.6185,9757.5
2021-03-23 14:45:00,60.78,60.97,60.75,60.93,15693.0,51.6015,51.7628,51.5761,51.7289,15693.0
2021-03-23 14:50:00,60.93,60.99,60.91,60.99,4812.0,51.7289,51.7798,51.7119,51.7798,4812.0
2021-03-23 14:55:00,60.95,60.95,60.86,60.88,10954.5,51.7459,51.7459,51.6694,51.6864,10954.5
2021-03-23 15:00:00,60.89,60.97,60.81,60.95,10390.5,51.6949,51.7628,51.627,51.7459,10390.5
2021-03-23 15:05:00,60.98,60.98,60.92,60.93,9663.0,51.7713,51.7713,51.7204,51.7289,9663.0
2021-03-23 15:10:00,60.91,60.95,60.87,60.95,35046.0,51.7119,51.7459,51.6779,51.7459,35046.0
2021-03-23 15:15:00,60.95,61.05,60.93,61.01,45553.5,51.7459,51.8308,51.7289,51.7968,45553.5
2021-03-23 15:20:00,60.99,60.99,60.71,60.72,22852.5,51.7798,51.7798,51.5421,51.5506,22852.5
2021-03-23 15:25:00,60.71,60.87,60.68,60.78,19131.0,51.5421,51.6779,51.5166,51.6015,19131.0
2021-03-23 15:30:00,60.76,60.78,60.57,60.68,33382.5,51.5845,51.6015,51.4232,51.5166,33382.5
2021-03-23 15:35:00,60.69,60.77,60.65,60.73,25171.5,51.5251,51.593,51.4912,51.5591,25171.5
2021-03-23 15:40:00,60.73,60.83,60.7,60.77,24393.0,51.5591,51.644,51.5336,51.593,24393.0
2021-03-23 15:45:00,60.77,60.87,60.75,60.77,39114.0,51.593,51.6779,51.5761,51.593,39114.0
2021-03-23 15:50:00,60.73,60.82,60.65,60.81,90966.0,51.5591,51.6355,51.4912,51.627,90966.0
2021-03-23 15:55:00,60.81,60.9,60.69,60.8,177604.5,51.627,51.7034,51.5251,51.6185,177604.5
2021-03-24 09:30:00,60.85,61.19,60.67,61.03,53535.0,51.661,51.9496,51.5081,51.8138,53535.0
2021-03-24 09:35:00,60.97,61.43,60.97,61.38,9073.5,51.7628,52.1534,51.7628,52.1109,9073.5
2021-03-24 09:40:00,61.33,61.45,61.15,61.22,13318.5,52.0685,52.1703,51.9157,51.9751,13318.5
2021-03-24 09:45:00,61.22,61.29,61.11,61.12,30783.0,51.9751,52.0345,51.8817,51.8902,30783.0
2021-03-24 09:50:00,61.12,61.15,60.91,60.93,17340.0,51.8902,51.9157,51.7119,51.7289,17340.0
2021-03-24 09:55:00,60.92,61.07,60.92,60.95,8754.0,51.7204,51.8477,51.7204,51.7459,8754.0
2021-03-24 10:00:00,60.98,61.17,60.98,61.1,11773.5,51.7713,51.9326,51.7713,51.8732,11773.5
2021-03-24 10:05:00,61.08,61.31,61.08,61.25,6570.0,51.8562,52.0515,51.8562,52.0006,6570.0
2021-03-24 10:10:00,61.22,61.44,61.18,61.34,23553.0,51.9751,52.1619,51.9411,52.077,23553.0
2021-03-24 10:15:00,61.33,61.33,61.21,61.33,7389.0,52.0685,52.0685,51.9666,52.0685,7389.0
2021-03-24 10:20:00,61.33,61.39,61.31,61.33,7786.5,52.0685,52.1194,52.0515,52.0685,7786.5
2021-03-24 10:25:00,61.29,61.37,61.26,61.37,10830.0,52.0345,52.1024,52.009,52.1024,10830.0
2021-03-24 10:30:00,61.37,61.49,61.35,61.41,15018.0,52.1024,52.2043,52.0854,52.1364,15018.0
2021-03-24 10:35:00,61.42,61.55,61.41,61.49,14535.0,52.1449,52.2552,52.1364,52.2043,14535.0
2021-03-24 10:40:00,61.46,61.51,61.41,61.46,7462.5,52.1788,52.2213,52.1364,52.1788,7462.5
2021-03-24 10:45:00,61.47,61.64,61.47,61.6,12375.0,52.1873,52.3317,52.1873,52.2977,12375.0
2021-03-24 10:50:00,61.6,61.62,61.53,61.53,5431.5,52.2977,52.3147,52.2383,52.2383,5431.5
2021-03-24 10:55:00,61.55,61.61,61.47,61.57,27313.5,52.2552,52.3062,52.1873,52.2722,27313.5
2021-03-24 11:00:00,61.58,61.63,61.49,61.51,8626.5,52.2807,52.3232,52.2043,52.2213,8626.5
2021-03-24 11:05:00,61.51,61.51,61.4,61.41,7270.5,52.2213,52.2213,52.1279,52.1364,7270.5
2021-03-24 11:10:00,61.4,61.41,61.24,61.24,14527.5,52.1279,52.1364,51.9921,51.9921,14527.5
2021-03-24 11:15:00,61.21,61.21,60.94,60.94,12610.5,51.9666,51.9666,51.7374,51.7374,12610.5
2021-03-24 11:20:00,60.91,61.06,60.89,61.05,20289.0,51.7119,51.8392,51.6949,51.8308,20289.0
2021-03-24 11:25:00,61.03,61.11,60.97,60.97,12168.0,51.8138,51.8817,51.7628,51.7628,12168.0
2021-03-24 11:30:00,60.96,61.09,60.95,60.97,14302.5,51.7543,51.8647,51.7459,51.7628,14302.5
2021-03-24 11:35:00,61.01,61.13,60.99,61.08,8227.5,51.7968,51.8987,51.7798,51.8562,8227.5
2021-03-24 11:40:00,61.09,61.09,60.95,60.95,4950.0,51.8647,51.8647,51.7459,51.7459,4950.0
2021-03-24 11:45:00,60.97,61.16,60.96,61.16,6150.0,51.7628,51.9241,51.7543,51.9241,6150.0
2021-03-24 11:50:00,61.2,61.21,61.07,61.07,21505.5,51.9581,51.9666,51.8477,51.8477,21505.5
2021-03-24 11:55:00,61.06,61.08,60.98,61.04,7533.0,51.8392,51.8562,51.7713,51.8223,7533.0
2021-03-24 12:00:00,61.04,61.15,61.03,61.13,19527.0,51.8223,51.9157,51.8138,51.8987,19527.0
2021-03-24 12:05:00,61.11,61.15,61.09,61.09,8196.0,51.8817,51.9157,51.8647,51.8647,8196.0
2021-03-24 12:10:00,61.09,61.15,61.03,61.05,18636.0,51.8647,51.9157,51.8138,51.8308,18636.0
2021-03-24 12:15:00,61.05,61.09,61.03,61.07,6565.5,51.8308,51.8647,51.8138,51.8477,6565.5
2021-03-24 12:20:00,61.05,61.13,61.02,61.13,6261.0,51.8308,51.8987,51.8053,51.8987,6261.0
2021-03-24 12:25:00,61.13,61.25,61.13,61.25,4957.5,51.8987,52.0006,51.8987,52.0006,4957.5
2021-03-24 12:30:00,61.29,61.33,61.26,61.33,27367.5,52.0345,52.0685,52.009,52.0685,27367.5
2021-03-24 12:35:00,61.33,61.43,61.32,61.42,12762.0,52.0685,52.1534,52.06,52.1449,12762.0
2021-03-24 12:40:00,61.42,61.44,61.32,61.35,10831.5,52.1449,52.1619,52.06,52.0854,10831.5
2021-03-24 12:45:00,61.34,61.35,61.16,61.16,6382.5,52.077,52.0854,51.9241,51.9241,6382.5
2021-03-24 12:50:00,61.15,61.16,61.06,61.07,7425.0,51.9157,51.9241,51.8392,51.8477,7425.0
2021-03-24 12:55:00,61.05,61.1,61.05,61.05,14505.0,51.8308,51.8732,51.8308,51.8308,14505.0
2021-03-24 13:00:00,61.05,61.05,60.93,60.98,10063.5,51.8308,51.8308,51.7289,51.7713,10063.5
2021-03-24 13:05:00,60.98,61.01,60.94,60.99,5478.0,51.7713,51.7968,51.7374,51.7798,5478.0
2021-03-24 13:10:00,60.97,60.99,60.91,60.93,11103.0,51.7628,51.7798,51.7119,51.7289,11103.0
2021-03-24 13:15:00,60.91,60.91,60.82,60.89,4536.0,51.7119,51.7119,51.6355,51.6949,4536.0
2021-03-24 13:20:00,60.89,60.96,60.88,60.93,4350.0,51.6949,51.7543,51.6864,51.7289,4350.0
2021-03-24 13:25:00,60.93,60.97,60.91,60.95,9753.0,51.7289,51.7628,51.7119,51.7459,9753.0
2021-03-24 13:30:00,60.96,61.01,60.95,60.99,6646.5,51.7543,51.7968,51.7459,51.7798,6646.5
2021-03-24 13:35:00,61.0,61.06,60.98,60.99,16878.0,51.7883,51.8392,51.7713,51.7798,16878.0
2021-03-24 13:40:00,60.99,61.03,60.84,60.87,7911.0,51.7798,51.8138,51.6525,51.6779,7911.0
2021-03-24 13:45:00,60.83,60.97,60.79,60.97,11613.0,51.644,51.7628,51.61,51.7628,11613.0
2021-03-24 13:50:00,61.03,61.03,60.96,60.96,4032.0,51.8138,51.8138,51.7543,51.7543,4032.0
2021-03-24 13:55:00,60.97,60.97,60.87,60.93,6423.0,51.7628,51.7628,51.6779,51.7289,6423.0
2021-03-24 14:00:00,60.93,60.93,60.82,60.85,14301.0,51.7289,51.7289,51.6355,51.661,14301.0
2021-03-24 14:05:00,60.87,60.97,60.85,60.97,7092.0,51.6779,51.7628,51.661,51.7628,7092.0
2021-03-24 14:10:00,60.97,60.99,60.95,60.95,4414.5,51.7628,51.7798,51.7459,51.7459,4414.5
2021-03-24 14:15:00,60.97,60.97,60.89,60.93,7200.0,51.7628,51.7628,51.6949,51.7289,7200.0
2021-03-24 14:20:00,60.95,61.02,60.91,60.95,8407.5,51.7459,51.8053,51.7119,51.7459,8407.5
2021-03-24 14:25:00,60.97,60.97,60.88,60.89,9600.0,51.7628,51.7628,51.6864,51.6949,9600.0
2021-03-24 14:30:00,60.89,60.89,60.77,60.83,12568.5,51.6949,51.6949,51.593,51.644,12568.5
2021-03-24 14:35:00,60.82,60.88,60.78,60.78,7650.0,51.6355,51.6864,51.6015,51.6015,7650.0
2021-03-24 14:40:00,60.79,60.8,60.69,60.74,5199.0,51.61,51.6185,51.5251,51.5676,5199.0
2021-03-24 14:45:00,60.73,60.93,60.72,60.9,12619.5,51.5591,51.7289,51.5506,51.7034,12619.5
2021-03-24 14:50:00,60.91,60.93,60.78,60.79,16009.5,51.7119,51.7289,51.6015,51.61,16009.5
2021-03-24 14:55:00,60.75,60.87,60.75,60.78,13050.0,51.5761,51.6779,51.5761,51.6015,13050.0
2021-03-24 15:00:00,60.75,60.83,60.73,60.83,11335.5,51.5761,51.644,51.5591,51.644,11335.5
2021-03-24 15:05:00,60.83,60.91,60.83,60.87,8395.5,51.644,51.7119,51.644,51.6779,8395.5
2021-03-24 15:10:00,60.87,60.91,60.82,60.85,9513.0,51.6779,51.7119,51.6355,51.661,9513.0
2021-03-24 15:15:00,60.84,60.91,60.8,60.86,25201.5,51.6525,51.7119,51.6185,51.6694,25201.5
2021-03-24 15:20:00,60.85,60.85,60.69,60.74,13126.5,51.661,51.661,51.5251,51.5676,13126.5
2021-03-24 15:25:00,60.72,60.78,60.68,60.75,13678.5,51.5506,51.6015,51.5166,51.5761,13678.5
2021-03-24 15:30:00,60.71,60.73,60.57,60.58,11869.5,51.5421,51.5591,51.4232,51.4317,11869.5
2021-03-24 15:35:00,60.59,60.72,60.54,60.61,15147.0,51.4402,51.5506,51.3978,51.4572,15147.0
2021-03-24 15:40:00,60.63,60.77,60.63,60.73,43014.0,51.4742,51.593,51.4742,51.5591,43014.0
2021-03-24 15:45:00,60.72,60.85,60.72,60.77,39222.0,51.5506,51.661,51.5506,51.593,39222.0
2021-03-24 15:50:00,60.75,60.75,60.47,60.54,56400.0,51.5761,51.5761,51.3383,51.3978,56400.0
2021-03-24 15:55:00,60.53,60.61,60.43,60.46,91654.5,51.3893,51.4572,51.3044,51.3298,91654.5
2021-03-25 09:30:00,60.85,60.85,60.15,60.15,47433.0,51.661,51.661,51.0667,51.0667,47433.0
2021-03-25 09:35:00,60.17,60.42,60.15,60.38,11733.0,51.0836,51.2959,51.0667,51.2619,11733.0
2021-03-25 09:40:00,60.27,60.46,60.17,60.17,13564.5,51.1685,51.3298,51.0836,51.0836,13564.5
2021-03-25 09:45:00,60.16,60.33,60.12,60.19,11212.5,51.0752,51.2195,51.0412,51.1006,11212.5
2021-03-25 09:50:00,60.21,60.21,60.02,60.05,31501.5,51.1176,51.1176,50.9563,50.9818,31501.5
2021-03-25 09:55:00,60.08,60.3,59.93,60.21,63667.5,51.0072,51.194,50.8799,51.1176,63667.5
2021-03-25 10:00:00,60.18,60.4,60.13,60.4,35182.5,51.0921,51.2789,51.0497,51.2789,35182.5
2021-03-25 10:05:00,60.38,60.41,60.13,60.21,50986.5,51.2619,51.2874,51.0497,51.1176,50986.5
2021-03-25 10:10:00,60.17,60.39,60.14,60.35,23899.5,51.0836,51.2704,51.0582,51.2365,23899.5
2021-03-25 10:15:00,60.31,60.36,60.17,60.17,14257.5,51.2025,51.245,51.0836,51.0836,14257.5
2021-03-25 10:20:00,60.19,60.31,60.17,60.26,32319.0,51.1006,51.2025,51.0836,51.1601,32319.0
2021-03-25 10:25:00,60.21,60.34,60.19,60.25,16276.5,51.1176,51.228,51.1006,51.1516,16276.5
2021-03-25 10:30:00,60.25,60.25,60.07,60.07,7822.5,51.1516,51.1516,50.9987,50.9987,7822.5
2021-03-25 10:35:00,60.03,60.14,59.97,60.13,13728.0,50.9648,51.0582,50.9138,51.0497,13728.0
2021-03-25 10:40:00,60.13,60.17,60.09,60.12,12912.0,51.0497,51.0836,51.0157,51.0412,12912.0
2021-03-25 10:45:00,60.17,60.21,59.96,59.97,16260.0,51.0836,51.1176,50.9054,50.9138,16260.0
2021-03-25 10:50:00,59.96,59.97,59.74,59.79,14821.5,50.9054,50.9138,50.7186,50.761,14821.5
2021-03-25 10:55:00,59.75,60.05,59.75,60.03,17379.0,50.7271,50.9818,50.7271,50.9648,17379.0
2021-03-25 11:00:00,60.03,60.03,59.83,59.83,8178.0,50.9648,50.9648,50.795,50.795,8178.0
2021-03-25 11:05:00,59.8,60.01,59.8,59.93,9306.0,50.7695,50.9478,50.7695,50.8799,9306.0
2021-03-25 11:10:00,59.93,60.27,59.93,60.25,8271.0,50.8799,51.1685,50.8799,51.1516,8271.0
2021-03-25 11:15:00,60.22,60.37,60.21,60.37,11365.5,51.1261,51.2534,51.1176,51.2534,11365.5
2021-03-25 11:20:00,60.37,60.41,60.34,60.37,16092.0,51.2534,51.2874,51.228,51.2534,16092.0
2021-03-25 11:25:00,60.37,60.52,60.31,60.49,20436.0,51.2534,51.3808,51.2025,51.3553,20436.0
2021-03-25 11:30:00,60.45,60.7,60.45,60.7,13827.0,51.3214,51.5336,51.3214,51.5336,13827.0
2021-03-25 11:35:00,60.73,60.82,60.66,60.66,14725.5,51.5591,51.6355,51.4996,51.4996,14725.5
2021-03-25 11:40:00,60.64,60.65,60.56,60.57,15561.0,51.4827,51.4912,51.4147,51.4232,15561.0
2021-03-25 11:45:00,60.55,60.57,60.47,60.54,8026.5,51.4063,51.4232,51.3383,51.3978,8026.5
2021-03-25 11:50:00,60.55,60.78,60.52,60.76,31533.0,51.4063,51.6015,51.3808,51.5845,31533.0
2021-03-25 11:55:00,60.75,60.91,60.69,60.91,27814.5,51.5761,51.7119,51.5251,51.7119,27814.5
2021-03-25 12:00:00,60.96,61.1,60.88,60.88,31173.0,51.7543,51.8732,51.6864,51.6864,31173.0
2021-03-25 12:05:00,60.89,60.95,60.88,60.95,8098.5,51.6949,51.7459,51.6864,51.7459,8098.5
2021-03-25 12:10:00,60.95,61.02,60.9,60.9,23382.0,51.7459,51.8053,51.7034,51.7034,23382.0
2021-03-25 12:15:00,60.91,61.06,60.9,61.06,11100.0,51.7119,51.8392,51.7034,51.8392,11100.0
2021-03-25 12:20:00,61.07,61.07,60.99,61.03,6114.0,51.8477,51.8477,51.7798,51.8138,6114.0
2021-03-25 12:25:00,61.07,61.13,61.0,61.13,22782.0,51.8477,51.8987,51.7883,51.8987,22782.0
2021-03-25 12:30:00,61.13,61.23,61.13,61.15,19414.5,51.8987,51.9836,51.8987,51.9157,19414.5
2021-03-25 12:35:00,61.17,61.21,61.11,61.17,55752.0,51.9326,51.9666,51.8817,51.9326,55752.0
2021-03-25 12:40:00,61.17,61.33,61.11,61.33,25897.5,51.9326,52.0685,51.8817,52.0685,25897.5
2021-03-25 12:45:00,61.3,61.39,61.3,61.39,7060.5,52.043,52.1194,52.043,52.1194,7060.5
2021-03-25 12:50:00,61.39,61.51,61.35,61.37,12906.0,52.1194,52.2213,52.0854,52.1024,12906.0
2021-03-25 12:55:00,61.34,61.34,61.25,61.28,12967.5,52.077,52.077,52.0006,52.026,12967.5
2021-03-25 13:00:00,61.24,61.25,61.07,61.13,14013.0,51.9921,52.0006,51.8477,51.8987,14013.0
2021-03-25 13:05:00,61.13,61.25,61.11,61.22,9127.5,51.8987,52.0006,51.8817,51.9751,9127.5
2021-03-25 13:10:00,61.23,61.29,61.19,61.27,9225.0,51.9836,52.0345,51.9496,52.0175,9225.0
2021-03-25 13:15:00,61.3,61.31,61.19,61.19,5467.5,52.043,52.0515,51.9496,51.9496,5467.5
2021-03-25 13:20:00,61.19,61.19,61.08,61.1,11988.0,51.9496,51.9496,51.8562,51.8732,11988.0
2021-03-25 13:25:00,61.09,61.13,61.03,61.05,5290.5,51.8647,51.8987,51.8138,51.8308,5290.5
2021-03-25 13:30:00,61.04,61.08,60.99,60.99,4263.0,51.8223,51.8562,51.7798,51.7798,4263.0
2021-03-25 13:35:00,60.99,61.03,60.91,61.03,7677.0,51.7798,51.8138,51.7119,51.8138,7677.0
2021-03-25 13:40:00,61.01,61.23,61.01,61.21,11239.5,51.7968,51.9836,51.7968,51.9666,11239.5
2021-03-25 13:45:00,61.27,61.3,61.08,61.09,16539.0,52.0175,52.043,51.8562,51.8647,16539.0
2021-03-25 13:50:00,61.11,61.16,61.09,61.15,12475.5,51.8817,51.9241,51.8647,51.9157,12475.5
2021-03-25 13:55:00,61.17,61.17,60.99,61.01,6871.5,51.9326,51.9326,51.7798,51.7968,6871.5
2021-03-25 14:00:00,60.97,60.97,60.89,60.96,6871.5,51.7628,51.7628,51.6949,51.7543,6871.5
2021-03-25 14:05:00,60.94,61.03,60.94,61.0,5991.0,51.7374,51.8138,51.7374,51.7883,5991.0
2021-03-25 14:10:00,60.98,60.98,60.91,60.95,13320.0,51.7713,51.7713,51.7119,51.7459,13320.0
2021-03-25 14:15:00,60.97,61.03,60.95,60.99,13578.0,51.7628,51.8138,51.7459,51.7798,13578.0
2021-03-25 14:20:00,61.0,61.0,60.93,60.98,6300.0,51.7883,51.7883,51.7289,51.7713,6300.0
2021-03-25 14:25:00,60.99,61.0,60.79,60.79,6703.5,51.7798,51.7883,51.61,51.61,6703.5
2021-03-25 14:30:00,60.79,60.81,60.77,60.79,21297.0,51.61,51.627,51.593,51.61,21297.0
2021-03-25 14:35:00,60.79,61.13,60.79,61.13,52261.5,51.61,51.8987,51.61,51.8987,52261.5
2021-03-25 14:40:00,61.13,61.16,61.07,61.1,15273.0,51.8987,51.9241,51.8477,51.8732,15273.0
2021-03-25 14:45:00,61.08,61.19,61.05,61.12,44706.0,51.8562,51.9496,51.8308,51.8902,44706.0
2021-03-25 14:50:00,61.11,61.48,61.1,61.46,23565.0,51.8817,52.1958,51.8732,52.1788,23565.0
2021-03-25 14:55:00,61.48,61.5,61.37,61.48,19180.5,52.1958,52.2128,52.1024,52.1958,19180.5
2021-03-25 15:00:00,61.47,61.51,61.4,61.44,20109.0,52.1873,52.2213,52.1279,52.1619,20109.0
2021-03-25 15:05:00,61.47,61.5,61.4,61.49,15382.5,52.1873,52.2128,52.1279,52.2043,15382.5
2021-03-25 15:10:00,61.48,61.56,61.43,61.53,22783.5,52.1958,52.2637,52.1534,52.2383,22783.5
2021-03-25 15:15:00,61.55,61.74,61.55,61.74,12261.0,52.2552,52.4166,52.2552,52.4166,12261.0
2021-03-25 15:20:00,61.75,61.83,61.73,61.75,39378.0,52.425,52.493,52.4081,52.425,39378.0
2021-03-25 15:25:00,61.75,61.75,61.61,61.69,20166.0,52.425,52.425,52.3062,52.3741,20166.0
2021-03-25 15:30:00,61.69,61.72,61.63,61.69,31777.5,52.3741,52.3996,52.3232,52.3741,31777.5
2021-03-25 15:35:00,61.69,61.75,61.63,61.7,37495.5,52.3741,52.425,52.3232,52.3826,37495.5
2021-03-25 15:40:00,61.7,61.81,61.57,61.61,33073.5,52.3826,52.476,52.2722,52.3062,33073.5
2021-03-25 15:45:00,61.63,61.68,61.58,61.61,30903.0,52.3232,52.3656,52.2807,52.3062,30903.0
2021-03-25 15:50:00,61.6,61.71,61.59,61.62,106083.0,52.2977,52.3911,52.2892,52.3147,106083.0
2021-03-25 15:55:00,61.6,61.7,61.39,61.49,283500.0,52.2977,52.3826,52.1194,52.2043,283500.0
2021-03-26 09:30:00,61.42,61.87,61.31,61.67,31404.0,52.1449,52.5269,52.0515,52.3571,31404.0
2021-03-26 09:35:00,61.57,61.72,61.35,61.57,19020.0,52.2722,52.3996,52.0854,52.2722,19020.0
2021-03-26 09:40:00,61.52,61.7,61.5,61.61,17172.0,52.2298,52.3826,52.2128,52.3062,17172.0
2021-03-26 09:45:00,61.62,61.68,61.35,61.36,16339.5,52.3147,52.3656,52.0854,52.0939,16339.5
2021-03-26 09:50:00,61.5,61.56,61.41,61.49,7699.5,52.2128,52.2637,52.1364,52.2043,7699.5
2021-03-26 09:55:00,61.51,61.77,61.51,61.74,13875.0,52.2213,52.442,52.2213,52.4166,13875.0
2021-03-26 10:00:00,61.76,61.79,61.66,61.71,8212.5,52.4335,52.459,52.3486,52.3911,8212.5
2021-03-26 10:05:00,61.71,61.75,61.65,61.71,23575.5,52.3911,52.425,52.3401,52.3911,23575.5
2021-03-26 10:10:00,61.74,61.87,61.71,61.82,16978.5,52.4166,52.5269,52.3911,52.4845,16978.5
2021-03-26 10:15:00,61.83,61.95,61.82,61.9,29592.0,52.493,52.5948,52.4845,52.5524,29592.0
2021-03-26 10:20:00,61.94,61.97,61.84,61.89,7992.0,52.5864,52.6118,52.5015,52.5439,7992.0
2021-03-26 10:25:00,61.89,61.93,61.85,61.87,8043.0,52.5439,52.5779,52.5099,52.5269,8043.0
2021-03-26 10:30:00,61.87,61.91,61.77,61.81,8700.0,52.5269,52.5609,52.442,52.476,8700.0
2021-03-26 10:35:00,61.83,61.94,61.81,61.87,54246.0,52.493,52.5864,52.476,52.5269,54246.0
2021-03-26 10:40:00,61.91,61.97,61.87,61.91,11772.0,52.5609,52.6118,52.5269,52.5609,11772.0
2021-03-26 10:45:00,61.88,61.92,61.75,61.79,7155.0,52.5354,52.5694,52.425,52.459,7155.0
2021-03-26 10:50:00,61.79,61.87,61.77,61.77,7500.0,52.459,52.5269,52.442,52.442,7500.0
2021-03-26 10:55:00,61.76,61.81,61.67,61.7,16614.0,52.4335,52.476,52.3571,52.3826,16614.0
2021-03-26 11:00:00,61.75,61.77,61.63,61.76,3000.0,52.425,52.442,52.3232,52.4335,3000.0
2021-03-26 11:05:00,61.73,61.83,61.73,61.8,3600.0,52.4081,52.493,52.4081,52.4675,3600.0
2021-03-26 11:10:00,61.77,61.78,61.59,61.61,6529.5,52.442,52.4505,52.2892,52.3062,6529.5
2021-03-26 11:15:00,61.51,61.59,61.48,61.59,7635.0,52.2213,52.2892,52.1958,52.2892,7635.0
2021-03-26 11:20:00,61.63,61.69,61.61,61.68,7450.5,52.3232,52.3741,52.3062,52.3656,7450.5
2021-03-26 11:25:00,61.67,61.77,61.64,61.77,2835.0,52.3571,52.442,52.3317,52.442,2835.0
2021-03-26 11:30:00,61.75,61.83,61.73,61.83,5550.0,52.425,52.493,52.4081,52.493,5550.0
2021-03-26 11:35:00,61.84,61.91,61.81,61.91,7705.5,52.5015,52.5609,52.476,52.5609,7705.5
2021-03-26 11:40:00,61.9,62.02,61.9,61.98,4050.0,52.5524,52.6543,52.5524,52.6203,4050.0
2021-03-26 11:45:00,61.96,62.06,61.93,62.06,6249.0,52.6033,52.6882,52.5779,52.6882,6249.0
2021-03-26 11:50:00,62.05,62.05,61.84,61.87,4659.0,52.6797,52.6797,52.5015,52.5269,4659.0
2021-03-26 11:55:00,61.87,61.92,61.83,61.92,6237.0,52.5269,52.5694,52.493,52.5694,6237.0
2021-03-26 12:00:00,61.93,61.93,61.85,61.89,2160.0,52.5779,52.5779,52.5099,52.5439,2160.0
2021-03-26 12:05:00,61.9,61.94,61.85,61.92,9360.0,52.5524,52.5864,52.5099,52.5694,9360.0
2021-03-26 12:10:00,61.91,62.01,61.91,62.01,1254.0,52.5609,52.6458,52.5609,52.6458,1254.0
2021-03-26 12:15:00,62.04,62.08,61.97,61.99,3900.0,52.6713,52.7052,52.6118,52.6288,3900.0
2021-03-26 12:20:00,61.96,62.01,61.91,61.91,3234.0,52.6033,52.6458,52.5609,52.5609,3234.0
2021-03-26 12:25:00,61.93,62.0,61.91,61.98,5485.5,52.5779,52.6373,52.5609,52.6203,5485.5
2021-03-26 12:30:00,61.98,62.03,61.96,62.03,3661.5,52.6203,52.6628,52.6033,52.6628,3661.5
2021-03-26 12:35:00,62.07,62.07,62.01,62.06,5565.0,52.6967,52.6967,52.6458,52.6882,5565.0
2021-03-26 12:40:00,62.07,62.1,62.05,62.1,2650.5,52.6967,52.7222,52.6797,52.7222,2650.5
2021-03-26 12:45:00,62.11,62.15,62.06,62.15,8700.0,52.7307,52.7646,52.6882,52.7646,8700.0
2021-03-26 12:50:00,62.17,62.28,62.13,62.22,9045.0,52.7816,52.875,52.7477,52.8241,9045.0
2021-03-26 12:55:00,62.23,62.25,62.05,62.06,5857.5,52.8326,52.8495,52.6797,52.6882,5857.5
2021-03-26 13:00:00,62.06,62.16,62.06,62.16,6457.5,52.6882,52.7731,52.6882,52.7731,6457.5
2021-03-26 13:05:00,62.21,62.25,62.16,62.25,5469.0,52.8156,52.8495,52.7731,52.8495,5469.0
2021-03-26 13:10:00,62.24,62.25,62.15,62.19,11860.5,52.841,52.8495,52.7646,52.7986,11860.5
2021-03-26 13:15:00,62.17,62.17,62.1,62.13,5400.0,52.7816,52.7816,52.7222,52.7477,5400.0
2021-03-26 13:20:00,62.14,62.18,62.11,62.11,3774.0,52.7562,52.7901,52.7307,52.7307,3774.0
2021-03-26 13:25:00,62.13,62.22,62.1,62.15,10014.0,52.7477,52.8241,52.7222,52.7646,10014.0
2021-03-26 13:30:00,62.15,62.19,62.06,62.06,8770.5,52.7646,52.7986,52.6882,52.6882,8770.5
2021-03-26 13:35:00,62.05,62.08,61.92,61.93,9747.0,52.6797,52.7052,52.5694,52.5779,9747.0
2021-03-26 13:40:00,61.93,61.96,61.77,61.8,7675.5,52.5779,52.6033,52.442,52.4675,7675.5
2021-03-26 13:45:00,61.81,61.81,61.7,61.72,9810.0,52.476,52.476,52.3826,52.3996,9810.0
2021-03-26 13:50:00,61.69,61.83,61.69,61.78,9750.0,52.3741,52.493,52.3741,52.4505,9750.0
2021-03-26 13:55:00,61.77,61.9,61.77,61.9,8350.5,52.442,52.5524,52.442,52.5524,8350.5
2021-03-26 14:00:00,61.89,61.99,61.83,61.94,16113.0,52.5439,52.6288,52.493,52.5864,16113.0
2021-03-26 14:05:00,61.96,62.01,61.73,61.73,10645.5,52.6033,52.6458,52.4081,52.4081,10645.5
2021-03-26 14:10:00,61.73,61.8,61.54,61.54,17914.5,52.4081,52.4675,52.2468,52.2468,17914.5
2021-03-26 14:15:00,61.53,61.63,61.47,61.6,16230.0,52.2383,52.3232,52.1873,52.2977,16230.0
2021-03-26 14:20:00,61.6,61.76,61.59,61.68,15807.0,52.2977,52.4335,52.2892,52.3656,15807.0
2021-03-26 14:25:00,61.67,61.7,61.61,61.63,15079.5,52.3571,52.3826,52.3062,52.3232,15079.5
2021-03-26 14:30:00,61.65,61.75,61.61,61.71,15448.5,52.3401,52.425,52.3062,52.3911,15448.5
2021-03-26 14:35:00,61.73,61.84,61.68,61.75,15811.5,52.4081,52.5015,52.3656,52.425,15811.5
2021-03-26 14:40:00,61.75,61.79,61.69,61.71,10950.0,52.425,52.459,52.3741,52.3911,10950.0
2021-03-26 14:45:00,61.69,61.69,61.43,61.45,22155.0,52.3741,52.3741,52.1534,52.1703,22155.0
2021-03-26 14:50:00,61.44,61.85,61.44,61.84,8053.5,52.1619,52.5099,52.1619,52.5015,8053.5
2021-03-26 14:55:00,61.84,61.84,61.69,61.79,24262.5,52.5015,52.5015,52.3741,52.459,24262.5
2021-03-26 15:00:00,61.79,61.79,61.73,61.74,7566.0,52.459,52.459,52.4081,52.4166,7566.0
2021-03-26 15:05:00,61.74,61.75,61.61,61.61,25533.0,52.4166,52.425,52.3062,52.3062,25533.0
2021-03-26 15:10:00,61.61,61.74,61.61,61.64,12666.0,52.3062,52.4166,52.3062,52.3317,12666.0
2021-03-26 15:15:00,61.65,61.76,61.64,61.76,16783.5,52.3401,52.4335,52.3317,52.4335,16783.5
2021-03-26 15:20:00,61.76,61.8,61.7,61.72,13083.0,52.4335,52.4675,52.3826,52.3996,13083.0
2021-03-26 15:25:00,61.7,61.71,61.61,61.63,20383.5,52.3826,52.3911,52.3062,52.3232,20383.5
2021-03-26 15:30:00,61.63,61.78,61.61,61.78,28644.0,52.3232,52.4505,52.3062,52.4505,28644.0
2021-03-26 15:35:00,61.77,61.9,61.6,61.69,29431.5,52.442,52.5524,52.2977,52.3741,29431.5
2021-03-26 15:40:00,61.72,61.83,61.71,61.79,37450.5,52.3996,52.493,52.3911,52.459,37450.5
2021-03-26 15:45:00,61.82,61.89,61.79,61.88,15640.5,52.4845,52.5439,52.459,52.5354,15640.5
2021-03-26 15:50:00,61.93,62.23,61.9,62.12,88969.5,52.5779,52.8326,52.5524,52.7392,88969.5
2021-03-26 15:55:00,62.13,62.52,62.13,62.46,316129.5,52.7477,53.0788,52.7477,53.0278,316129.5
2021-03-29 09:30:00,62.47,62.51,62.21,62.31,25470.0,53.0363,53.0703,52.8156,52.9005,25470.0
2021-03-29 09:35:00,62.35,62.59,62.24,62.58,6931.5,52.9344,53.1382,52.841,53.1297,6931.5
2021-03-29 09:40:00,62.49,62.78,62.49,62.78,7965.0,53.0533,53.2995,53.0533,53.2995,7965.0
2021-03-29 09:45:00,62.69,62.89,62.5,62.5,9411.0,53.2231,53.3929,53.0618,53.0618,9411.0
2021-03-29 09:50:00,62.58,62.7,62.55,62.61,3394.5,53.1297,53.2316,53.1042,53.1552,3394.5
2021-03-29 09:55:00,62.56,62.63,62.35,62.36,16051.5,53.1127,53.1722,52.9344,52.9429,16051.5
2021-03-29 10:00:00,62.43,62.71,62.35,62.71,17917.5,53.0024,53.2401,52.9344,53.2401,17917.5
2021-03-29 10:05:00,62.68,62.7,62.35,62.43,11878.5,53.2146,53.2316,52.9344,53.0024,11878.5
2021-03-29 10:10:00,62.45,62.53,62.41,62.51,9540.0,53.0193,53.0873,52.9854,53.0703,9540.0
2021-03-29 10:15:00,62.45,62.46,62.29,62.33,15066.0,53.0193,53.0278,52.8835,52.9175,15066.0
2021-03-29 10:20:00,62.32,62.33,62.06,62.06,22506.0,52.909,52.9175,52.6882,52.6882,22506.0
2021-03-29 10:25:00,62.09,62.12,61.95,61.96,10453.5,52.7137,52.7392,52.5948,52.6033,10453.5
2021-03-29 10:30:00,62.0,62.05,61.95,62.01,8464.5,52.6373,52.6797,52.5948,52.6458,8464.5
2021-03-29 10:35:00,62.03,62.4,62.03,62.31,8019.0,52.6628,52.9769,52.6628,52.9005,8019.0
2021-03-29 10:40:00,62.28,62.29,62.05,62.16,3636.0,52.875,52.8835,52.6797,52.7731,3636.0
2021-03-29 10:45:00,62.12,62.17,62.09,62.16,6750.0,52.7392,52.7816,52.7137,52.7731,6750.0
2021-03-29 10:50:00,62.1,62.17,62.01,62.03,7045.5,52.7222,52.7816,52.6458,52.6628,7045.5
2021-03-29 10:55:00,61.99,62.19,61.99,62.14,6637.5,52.6288,52.7986,52.6288,52.7562,6637.5
2021-03-29 11:00:00,62.17,62.21,62.06,62.21,9124.5,52.7816,52.8156,52.6882,52.8156,9124.5
2021-03-29 11:05:00,62.16,62.18,62.06,62.14,8001.0,52.7731,52.7901,52.6882,52.7562,8001.0
2021-03-29 11:10:00,62.13,62.19,62.06,62.17,5580.0,52.7477,52.7986,52.6882,52.7816,5580.0
2021-03-29 11:15:00,62.17,62.31,62.15,62.15,7047.0,52.7816,52.9005,52.7646,52.7646,7047.0
2021-03-29 11:20:00,62.11,62.29,62.1,62.29,8766.0,52.7307,52.8835,52.7222,52.8835,8766.0
2021-03-29 11:25:00,62.29,62.45,62.29,62.42,13945.5,52.8835,53.0193,52.8835,52.9939,13945.5
2021-03-29 11:30:00,62.43,62.46,62.39,62.41,21591.0,53.0024,53.0278,52.9684,52.9854,21591.0
2021-03-29 11:35:00,62.39,62.39,62.29,62.3,4099.5,52.9684,52.9684,52.8835,52.892,4099.5
2021-03-29 11:40:00,62.33,62.39,62.23,62.39,5446.5,52.9175,52.9684,52.8326,52.9684,5446.5
2021-03-29 11:45:00,62.37,62.39,62.13,62.13,14589.0,52.9514,52.9684,52.7477,52.7477,14589.0
2021-03-29 11:50:00,62.15,62.32,62.13,62.19,24036.0,52.7646,52.909,52.7477,52.7986,24036.0
2021-03-29 11:55:00,62.19,62.29,62.15,62.25,5590.5,52.7986,52.8835,52.7646,52.8495,5590.5
2021-03-29 12:00:00,62.24,62.29,62.2,62.23,5700.0,52.841,52.8835,52.8071,52.8326,5700.0
2021-03-29 12:05:00,62.17,62.17,62.11,62.11,2806.5,52.7816,52.7816,52.7307,52.7307,2806.5
2021-03-29 12:10:00,62.08,62.09,61.97,62.07,8265.0,52.7052,52.7137,52.6118,52.6967,8265.0
2021-03-29 12:15:00,62.07,62.15,62.03,62.03,4575.0,52.6967,52.7646,52.6628,52.6628,4575.0
2021-03-29 12:20:00,62.01,62.09,62.01,62.05,5100.0,52.6458,52.7137,52.6458,52.6797,5100.0
2021-03-29 12:25:00,62.05,62.28,62.05,62.26,9133.5,52.6797,52.875,52.6797,52.858,9133.5
2021-03-29 12:30:00,62.26,62.29,62.21,62.21,5055.0,52.858,52.8835,52.8156,52.8156,5055.0
2021-03-29 12:35:00,62.24,62.33,62.24,62.28,5128.5,52.841,52.9175,52.841,52.875,5128.5
2021-03-29 12:40:00,62.27,62.4,62.24,62.4,7531.5,52.8665,52.9769,52.841,52.9769,7531.5
2021-03-29 12:45:00,62.38,62.38,62.27,62.27,4056.0,52.9599,52.9599,52.8665,52.8665,4056.0
2021-03-29 12:50:00,62.27,62.32,62.14,62.32,10789.5,52.8665,52.909,52.7562,52.909,10789.5
2021-03-29 12:55:00,62.33,62.4,62.3,62.33,5700.0,52.9175,52.9769,52.892,52.9175,5700.0
2021-03-29 13:00:00,62.33,62.33,62.26,62.26,13963.5,52.9175,52.9175,52.858,52.858,13963.5
2021-03-29 13:05:00,62.26,62.31,62.15,62.15,9918.0,52.858,52.9005,52.7646,52.7646,9918.0
2021-03-29 13:10:00,62.15,62.2,62.11,62.12,7659.0,52.7646,52.8071,52.7307,52.7392,7659.0
2021-03-29 13:15:00,62.15,62.16,62.09,62.11,8127.0,52.7646,52.7731,52.7137,52.7307,8127.0
2021-03-29 13:20:00,62.12,62.12,62.07,62.08,4350.0,52.7392,52.7392,52.6967,52.7052,4350.0
2021-03-29 13:25:00,62.03,62.06,61.95,61.99,7729.5,52.6628,52.6882,52.5948,52.6288,7729.5
2021-03-29 13:30:00,61.99,62.13,61.99,62.11,18703.5,52.6288,52.7477,52.6288,52.7307,18703.5
2021-03-29 13:35:00,62.06,62.06,61.97,61.99,7606.5,52.6882,52.6882,52.6118,52.6288,7606.5
2021-03-29 13:40:00,62.0,62.0,61.93,61.93,9496.5,52.6373,52.6373,52.5779,52.5779,9496.5
2021-03-29 13:45:00,61.93,61.98,61.89,61.93,12999.0,52.5779,52.6203,52.5439,52.5779,12999.0
2021-03-29 13:50:00,61.91,61.98,61.88,61.88,10422.0,52.5609,52.6203,52.5354,52.5354,10422.0
2021-03-29 13:55:00,61.88,61.89,61.79,61.81,7521.0,52.5354,52.5439,52.459,52.476,7521.0
2021-03-29 14:00:00,61.79,61.91,61.73,61.83,16815.0,52.459,52.5609,52.4081,52.493,16815.0
2021-03-29 14:05:00,61.84,61.87,61.79,61.85,39883.5,52.5015,52.5269,52.459,52.5099,39883.5
2021-03-29 14:10:00,61.85,61.85,61.75,61.85,29710.5,52.5099,52.5099,52.425,52.5099,29710.5
2021-03-29 14:15:00,61.85,61.86,61.8,61.85,29811.0,52.5099,52.5184,52.4675,52.5099,29811.0
2021-03-29 14:20:00,61.86,61.93,61.84,61.92,55489.5,52.5184,52.5779,52.5015,52.5694,55489.5
2021-03-29 14:25:00,61.93,61.93,61.77,61.81,32377.5,52.5779,52.5779,52.442,52.476,32377.5
2021-03-29 14:30:00,61.81,61.83,61.61,61.67,27513.0,52.476,52.493,52.3062,52.3571,27513.0
2021-03-29 14:35:00,61.66,61.67,61.53,61.59,55413.0,52.3486,52.3571,52.2383,52.2892,55413.0
2021-03-29 14:40:00,61.6,61.67,61.58,61.63,53331.0,52.2977,52.3571,52.2807,52.3232,53331.0
2021-03-29 14:45:00,61.63,61.87,61.6,61.85,34060.5,52.3232,52.5269,52.2977,52.5099,34060.5
2021-03-29 14:50:00,61.83,61.87,61.79,61.85,15108.0,52.493,52.5269,52.459,52.5099,15108.0
2021-03-29 14:55:00,61.85,61.87,61.71,61.81,12262.5,52.5099,52.5269,52.3911,52.476,12262.5
2021-03-29 15:00:00,61.84,61.94,61.84,61.94,16068.0,52.5015,52.5864,52.5015,52.5864,16068.0
2021-03-29 15:05:00,61.93,61.95,61.86,61.94,13413.0,52.5779,52.5948,52.5184,52.5864,13413.0
2021-03-29 15:10:00,61.93,62.03,61.93,61.94,16800.0,52.5779,52.6628,52.5779,52.5864,16800.0
2021-03-29 15:15:00,61.97,62.11,61.95,62.08,26533.5,52.6118,52.7307,52.5948,52.7052,26533.5
2021-03-29 15:20:00,62.08,62.28,61.96,62.26,40731.0,52.7052,52.875,52.6033,52.858,40731.0
2021-03-29 15:25:00,62.28,62.28,62.14,62.21,15111.0,52.875,52.875,52.7562,52.8156,15111.0
2021-03-29 15:30:00,62.23,62.25,62.12,62.13,26328.0,52.8326,52.8495,52.7392,52.7477,26328.0
2021-03-29 15:35:00,62.13,62.22,62.12,62.13,20482.5,52.7477,52.8241,52.7392,52.7477,20482.5
2021-03-29 15:40:00,62.15,62.2,62.0,62.01,31741.5,52.7646,52.8071,52.6373,52.6458,31741.5
2021-03-29 15:45:00,61.99,62.11,61.98,62.01,43863.0,52.6288,52.7307,52.6203,52.6458,43863.0
2021-03-29 15:50:00,61.97,62.25,61.91,62.1,114550.5,52.6118,52.8495,52.5609,52.7222,114550.5
2021-03-29 15:55:00,62.13,62.18,62.05,62.13,194044.5,52.7477,52.7901,52.6797,52.7477,194044.5
2021-03-30 09:30:00,61.9,62.2,61.9,62.09,17632.5,52.5524,52.8071,52.5524,52.7137,17632.5
2021-03-30 09:35:00,62.12,62.18,62.06,62.06,2250.0,52.7392,52.7901,52.6882,52.6882,2250.0
2021-03-30 09:40:00,62.02,62.13,61.92,62.06,8767.5,52.6543,52.7477,52.5694,52.6882,8767.5
2021-03-30 09:45:00,62.0,62.07,61.82,61.91,10087.5,52.6373,52.6967,52.4845,52.5609,10087.5
2021-03-30 09:50:00,62.01,62.16,61.95,62.01,5100.0,52.6458,52.7731,52.5948,52.6458,5100.0
2021-03-30 09:55:00,62.07,62.11,62.0,62.05,9438.0,52.6967,52.7307,52.6373,52.6797,9438.0
2021-03-30 10:00:00,62.01,62.11,61.97,61.97,6280.5,52.6458,52.7307,52.6118,52.6118,6280.5
2021-03-30 10:05:00,62.03,62.12,62.01,62.1,4887.0,52.6628,52.7392,52.6458,52.7222,4887.0
2021-03-30 10:10:00,62.06,62.19,62.05,62.14,4515.0,52.6882,52.7986,52.6797,52.7562,4515.0
2021-03-30 10:15:00,62.19,62.24,62.09,62.11,6561.0,52.7986,52.841,52.7137,52.7307,6561.0
2021-03-30 10:20:00,62.08,62.08,61.9,62.08,11697.0,52.7052,52.7052,52.5524,52.7052,11697.0
2021-03-30 10:25:00,62.09,62.21,62.07,62.21,6111.0,52.7137,52.8156,52.6967,52.8156,6111.0
2021-03-30 10:30:00,62.21,62.37,62.21,62.27,14224.5,52.8156,52.9514,52.8156,52.8665,14224.5
2021-03-30 10:35:00,62.31,62.33,62.19,62.31,5850.0,52.9005,52.9175,52.7986,52.9005,5850.0
2021-03-30 10:40:00,62.32,62.34,62.23,62.24,8250.0,52.909,52.9259,52.8326,52.841,8250.0
2021-03-30 10:45:00,62.24,62.38,62.23,62.37,6678.0,52.841,52.9599,52.8326,52.9514,6678.0
2021-03-30 10:50:00,62.35,62.37,62.23,62.25,8778.0,52.9344,52.9514,52.8326,52.8495,8778.0
2021-03-30 10:55:00,62.27,62.27,62.12,62.15,12841.5,52.8665,52.8665,52.7392,52.7646,12841.5
2021-03-30 11:00:00,62.16,62.17,62.11,62.13,11095.5,52.7731,52.7816,52.7307,52.7477,11095.5
2021-03-30 11:05:00,62.14,62.35,62.13,62.35,9613.5,52.7562,52.9344,52.7477,52.9344,9613.5
2021-03-30 11:10:00,62.35,62.43,62.3,62.43,11139.0,52.9344,53.0024,52.892,53.0024,11139.0
2021-03-30 11:15:00,62.44,62.45,62.34,62.37,3321.0,53.0108,53.0193,52.9259,52.9514,3321.0
2021-03-30 11:20:00,62.39,62.39,62.28,62.31,5700.0,52.9684,52.9684,52.875,52.9005,5700.0
2021-03-30 11:25:00,62.29,62.29,62.21,62.24,2457.0,52.8835,52.8835,52.8156,52.841,2457.0
2021-03-30 11:30:00,62.25,62.35,62.23,62.35,6979.5,52.8495,52.9344,52.8326,52.9344,6979.5
2021-03-30 11:35:00,62.31,62.32,62.25,62.28,1950.0,52.9005,52.909,52.8495,52.875,1950.0
2021-03-30 11:40:00,62.28,62.36,62.25,62.33,11143.5,52.875,52.9429,52.8495,52.9175,11143.5
2021-03-30 11:45:00,62.33,62.42,62.31,62.31,13360.5,52.9175,52.9939,52.9005,52.9005,13360.5
2021-03-30 11:50:00,62.31,62.31,62.17,62.24,11103.0,52.9005,52.9005,52.7816,52.841,11103.0
2021-03-30 11:55:00,62.24,62.33,62.22,62.28,15175.5,52.841,52.9175,52.8241,52.875,15175.5
2021-03-30 12:00:00,62.28,62.36,62.26,62.28,11785.5,52.875,52.9429,52.858,52.875,11785.5
2021-03-30 12:05:00,62.29,62.32,62.28,62.31,11223.0,52.8835,52.909,52.875,52.9005,11223.0
2021-03-30 12:10:00,62.33,62.34,62.29,62.29,10818.0,52.9175,52.9259,52.8835,52.8835,10818.0
2021-03-30 12:15:00,62.3,62.33,62.26,62.27,3430.5,52.892,52.9175,52.858,52.8665,3430.5
2021-03-30 12:20:00,62.25,62.27,62.22,62.27,1981.5,52.8495,52.8665,52.8241,52.8665,1981.5
2021-03-30 12:25:00,62.27,62.31,62.26,62.27,8133.0,52.8665,52.9005,52.858,52.8665,8133.0
2021-03-30 12:30:00,62.27,62.31,62.25,62.29,8317.5,52.8665,52.9005,52.8495,52.8835,8317.5
2021-03-30 12:35:00,62.27,62.27,62.19,62.25,4500.0,52.8665,52.8665,52.7986,52.8495,4500.0
2021-03-30 12:40:00,62.18,62.19,62.13,62.13,2824.5,52.7901,52.7986,52.7477,52.7477,2824.5
2021-03-30 12:45:00,62.14,62.17,62.12,62.12,2550.0,52.7562,52.7816,52.7392,52.7392,2550.0
2021-03-30 12:50:00,62.11,62.11,62.05,62.07,3300.0,52.7307,52.7307,52.6797,52.6967,3300.0
2021-03-30 12:55:00,62.1,62.13,62.05,62.07,11718.0,52.7222,52.7477,52.6797,52.6967,11718.0
2021-03-30 13:00:00,62.07,62.14,62.03,62.13,5235.0,52.6967,52.7562,52.6628,52.7477,5235.0
2021-03-30 13:05:00,62.11,62.14,61.97,62.03,16324.5,52.7307,52.7562,52.6118,52.6628,16324.5
2021-03-30 13:10:00,62.04,62.05,61.98,61.98,8055.0,52.6713,52.6797,52.6203,52.6203,8055.0
2021-03-30 13:15:00,61.99,62.08,61.99,62.08,8850.0,52.6288,52.7052,52.6288,52.7052,8850.0
2021-03-30 13:20:00,62.08,62.15,62.07,62.15,7869.0,52.7052,52.7646,52.6967,52.7646,7869.0
2021-03-30 13:25:00,62.13,62.13,62.04,62.08,6810.0,52.7477,52.7477,52.6713,52.7052,6810.0
2021-03-30 13:30:00,62.06,62.09,62.01,62.07,3883.5,52.6882,52.7137,52.6458,52.6967,3883.5
2021-03-30 13:35:00,62.03,62.09,62.01,62.08,6312.0,52.6628,52.7137,52.6458,52.7052,6312.0
2021-03-30 13:40:00,62.08,62.08,61.97,61.99,8899.5,52.7052,52.7052,52.6118,52.6288,8899.5
2021-03-30 13:45:00,61.96,61.97,61.87,61.92,5070.0,52.6033,52.6118,52.5269,52.5694,5070.0
2021-03-30 13:50:00,61.92,61.97,61.89,61.94,10140.0,52.5694,52.6118,52.5439,52.5864,10140.0
2021-03-30 13:55:00,61.94,61.94,61.82,61.82,5977.5,52.5864,52.5864,52.4845,52.4845,5977.5
2021-03-30 14:00:00,61.83,61.83,61.72,61.81,9478.5,52.493,52.493,52.3996,52.476,9478.5
2021-03-30 14:05:00,61.82,61.94,61.82,61.93,4383.0,52.4845,52.5864,52.4845,52.5779,4383.0
2021-03-30 14:10:00,61.91,62.04,61.91,62.04,6939.0,52.5609,52.6713,52.5609,52.6713,6939.0
2021-03-30 14:15:00,62.05,62.13,62.05,62.1,8782.5,52.6797,52.7477,52.6797,52.7222,8782.5
2021-03-30 14:20:00,62.15,62.15,62.02,62.06,12349.5,52.7646,52.7646,52.6543,52.6882,12349.5
2021-03-30 14:25:00,62.07,62.09,62.06,62.09,9781.5,52.6967,52.7137,52.6882,52.7137,9781.5
2021-03-30 14:30:00,62.09,62.11,62.06,62.08,10816.5,52.7137,52.7307,52.6882,52.7052,10816.5
2021-03-30 14:35:00,62.07,62.07,61.99,62.0,7129.5,52.6967,52.6967,52.6288,52.6373,7129.5
2021-03-30 14:40:00,61.96,62.03,61.95,61.95,3828.0,52.6033,52.6628,52.5948,52.5948,3828.0
2021-03-30 14:45:00,61.98,62.0,61.95,61.98,7347.0,52.6203,52.6373,52.5948,52.6203,7347.0
2021-03-30 14:50:00,61.99,62.03,61.97,62.02,13083.0,52.6288,52.6628,52.6118,52.6543,13083.0
2021-03-30 14:55:00,62.02,62.16,62.01,62.12,23011.5,52.6543,52.7731,52.6458,52.7392,23011.5
2021-03-30 15:00:00,62.11,62.15,62.07,62.15,27682.5,52.7307,52.7646,52.6967,52.7646,27682.5
2021-03-30 15:05:00,62.15,62.21,62.12,62.21,4500.0,52.7646,52.8156,52.7392,52.8156,4500.0
2021-03-30 15:10:00,62.22,62.22,62.15,62.19,8218.5,52.8241,52.8241,52.7646,52.7986,8218.5
2021-03-30 15:15:00,62.2,62.21,62.15,62.17,12205.5,52.8071,52.8156,52.7646,52.7816,12205.5
2021-03-30 15:20:00,62.16,62.26,62.16,62.26,9337.5,52.7731,52.858,52.7731,52.858,9337.5
2021-03-30 15:25:00,62.27,62.32,62.25,62.31,18309.0,52.8665,52.909,52.8495,52.9005,18309.0
2021-03-30 15:30:00,62.33,62.43,62.31,62.42,16014.0,52.9175,53.0024,52.9005,52.9939,16014.0
2021-03-30 15:35:00,62.44,62.44,62.31,62.33,13227.0,53.0108,53.0108,52.9005,52.9175,13227.0
2021-03-30 15:40:00,62.3,62.34,62.29,62.31,8952.0,52.892,52.9259,52.8835,52.9005,8952.0
2021-03-30 15:45:00,62.29,62.3,62.16,62.16,76243.5,52.8835,52.892,52.7731,52.7731,76243.5
2021-03-30 15:50:00,62.15,62.27,62.1,62.19,62053.5,52.7646,52.8665,52.7222,52.7986,62053.5
2021-03-30 15:55:00,62.19,62.25,62.11,62.25,163288.5,52.7986,52.8495,52.7307,52.8495,163288.5
2021-03-31 09:30:00,62.7,62.9,62.41,62.75,39576.0,53.2316,53.4014,52.9854,53.274,39576.0
2021-03-31 09:35:00,62.74,62.9,62.71,62.82,11083.5,53.2655,53.4014,53.2401,53.3335,11083.5
2021-03-31 09:40:00,62.83,62.87,62.59,62.59,5581.5,53.342,53.3759,53.1382,53.1382,5581.5
2021-03-31 09:45:00,62.64,62.83,62.59,62.71,10027.5,53.1806,53.342,53.1382,53.2401,10027.5
2021-03-31 09:50:00,62.72,62.74,62.6,62.67,4357.5,53.2486,53.2655,53.1467,53.2061,4357.5
2021-03-31 09:55:00,62.69,62.81,62.67,62.67,6924.0,53.2231,53.325,53.2061,53.2061,6924.0
2021-03-31 10:00:00,62.65,62.83,62.64,62.79,11530.5,53.1891,53.342,53.1806,53.308,11530.5
2021-03-31 10:05:00,62.77,62.83,62.64,62.64,29430.0,53.291,53.342,53.1806,53.1806,29430.0
2021-03-31 10:10:00,62.63,62.63,62.43,62.43,4800.0,53.1722,53.1722,53.0024,53.0024,4800.0
2021-03-31 10:15:00,62.43,62.63,62.39,62.6,7791.0,53.0024,53.1722,52.9684,53.1467,7791.0
2021-03-31 10:20:00,62.59,62.68,62.51,62.51,11521.5,53.1382,53.2146,53.0703,53.0703,11521.5
2021-03-31 10:25:00,62.53,62.53,62.43,62.47,8167.5,53.0873,53.0873,53.0024,53.0363,8167.5
2021-03-31 10:30:00,62.51,62.56,62.49,62.51,8250.0,53.0703,53.1127,53.0533,53.0703,8250.0
2021-03-31 10:35:00,62.47,62.47,62.25,62.41,8235.0,53.0363,53.0363,52.8495,52.9854,8235.0
2021-03-31 10:40:00,62.45,62.55,62.41,62.5,13461.0,53.0193,53.1042,52.9854,53.0618,13461.0
2021-03-31 10:45:00,62.47,62.47,62.39,62.45,5964.0,53.0363,53.0363,52.9684,53.0193,5964.0
2021-03-31 10:50:00,62.47,62.51,62.4,62.43,11316.0,53.0363,53.0703,52.9769,53.0024,11316.0
2021-03-31 10:55:00,62.47,62.66,62.47,62.66,4953.0,53.0363,53.1976,53.0363,53.1976,4953.0
2021-03-31 11:00:00,62.66,62.67,62.54,62.56,8205.0,53.1976,53.2061,53.0957,53.1127,8205.0
2021-03-31 11:05:00,62.57,62.67,62.57,62.61,9871.5,53.1212,53.2061,53.1212,53.1552,9871.5
2021-03-31 11:10:00,62.64,62.69,62.59,62.64,8647.5,53.1806,53.2231,53.1382,53.1806,8647.5
2021-03-31 11:15:00,62.69,62.69,62.5,62.51,14346.0,53.2231,53.2231,53.0618,53.0703,14346.0
2021-03-31 11:20:00,62.52,62.56,62.29,62.35,9753.0,53.0788,53.1127,52.8835,52.9344,9753.0
2021-03-31 11:25:00,62.35,62.4,62.29,62.4,7369.5,52.9344,52.9769,52.8835,52.9769,7369.5
2021-03-31 11:30:00,62.36,62.37,62.2,62.21,11115.0,52.9429,52.9514,52.8071,52.8156,11115.0
2021-03-31 11:35:00,62.19,62.25,62.05,62.05,11374.5,52.7986,52.8495,52.6797,52.6797,11374.5
2021-03-31 11:40:00,62.05,62.09,61.99,61.99,9123.0,52.6797,52.7137,52.6288,52.6288,9123.0
2021-03-31 11:45:00,62.01,62.19,62.0,62.13,10480.5,52.6458,52.7986,52.6373,52.7477,10480.5
2021-03-31 11:50:00,62.15,62.19,62.12,62.13,7501.5,52.7646,52.7986,52.7392,52.7477,7501.5
2021-03-31 11:55:00,62.11,62.19,62.11,62.17,6384.0,52.7307,52.7986,52.7307,52.7816,6384.0
2021-03-31 12:00:00,62.18,62.32,62.18,62.3,5763.0,52.7901,52.909,52.7901,52.892,5763.0
2021-03-31 12:05:00,62.33,62.43,62.31,62.39,8337.0,52.9175,53.0024,52.9005,52.9684,8337.0
2021-03-31 12:10:00,62.4,62.4,62.33,62.39,5286.0,52.9769,52.9769,52.9175,52.9684,5286.0
2021-03-31 12:15:00,62.4,62.46,62.34,62.46,4996.5,52.9769,53.0278,52.9259,53.0278,4996.5
2021-03-31 12:20:00,62.46,62.48,62.4,62.41,9375.0,53.0278,53.0448,52.9769,52.9854,9375.0
2021-03-31 12:25:00,62.39,62.39,62.33,62.35,9654.0,52.9684,52.9684,52.9175,52.9344,9654.0
2021-03-31 12:30:00,62.33,62.42,62.33,62.42,6144.0,52.9175,52.9939,52.9175,52.9939,6144.0
2021-03-31 12:35:00,62.43,62.47,62.33,62.34,6366.0,53.0024,53.0363,52.9175,52.9259,6366.0
2021-03-31 12:40:00,62.33,62.51,62.07,62.2,235993.5,52.9175,53.0703,52.6967,52.8071,235993.5
2021-03-31 12:45:00,62.19,62.57,62.19,62.54,84991.5,52.7986,53.1212,52.7986,53.0957,84991.5
2021-03-31 12:50:00,62.55,62.57,62.51,62.54,13317.0,53.1042,53.1212,53.0703,53.0957,13317.0
2021-03-31 12:55:00,62.53,62.63,62.5,62.51,13698.0,53.0873,53.1722,53.0618,53.0703,13698.0
2021-03-31 13:00:00,62.53,62.59,62.53,62.55,14827.5,53.0873,53.1382,53.0873,53.1042,14827.5
2021-03-31 13:05:00,62.55,62.58,62.49,62.49,12474.0,53.1042,53.1297,53.0533,53.0533,12474.0
2021-03-31 13:10:00,62.49,62.56,62.47,62.53,14605.5,53.0533,53.1127,53.0363,53.0873,14605.5
2021-03-31 13:15:00,62.53,62.53,62.46,62.46,5913.0,53.0873,53.0873,53.0278,53.0278,5913.0
2021-03-31 13:20:00,62.48,62.48,62.3,62.32,7995.0,53.0448,53.0448,52.892,52.909,7995.0
2021-03-31 13:25:00,62.33,62.34,62.27,62.33,6642.0,52.9175,52.9259,52.8665,52.9175,6642.0
2021-03-31 13:30:00,62.34,62.43,62.3,62.41,8314.5,52.9259,53.0024,52.892,52.9854,8314.5
2021-03-31 13:35:00,62.43,62.45,62.34,62.35,6801.0,53.0024,53.0193,52.9259,52.9344,6801.0
2021-03-31 13:40:00,62.36,62.38,62.3,62.33,4647.0,52.9429,52.9599,52.892,52.9175,4647.0
2021-03-31 13:45:00,62.29,62.31,62.25,62.27,12868.5,52.8835,52.9005,52.8495,52.8665,12868.5
2021-03-31 13:50:00,62.29,62.33,62.24,62.26,10132.5,52.8835,52.9175,52.841,52.858,10132.5
2021-03-31 13:55:00,62.25,62.41,62.25,62.37,10095.0,52.8495,52.9854,52.8495,52.9514,10095.0
2021-03-31 14:00:00,62.38,62.43,62.34,62.38,10684.5,52.9599,53.0024,52.9259,52.9599,10684.5
2021-03-31 14:05:00,62.37,62.39,62.26,62.26,7401.0,52.9514,52.9684,52.858,52.858,7401.0
2021-03-31 14:10:00,62.27,62.33,62.25,62.3,9258.0,52.8665,52.9175,52.8495,52.892,9258.0
2021-03-31 14:15:00,62.29,62.45,62.28,62.41,30426.0,52.8835,53.0193,52.875,52.9854,30426.0
2021-03-31 14:20:00,62.39,62.4,62.33,62.34,9462.0,52.9684,52.9769,52.9175,52.9259,9462.0
2021-03-31 14:25:00,62.35,62.37,62.29,62.33,8472.0,52.9344,52.9514,52.8835,52.9175,8472.0
2021-03-31 14:30:00,62.35,62.46,62.34,62.38,10086.0,52.9344,53.0278,52.9259,52.9599,10086.0
2021-03-31 14:35:00,62.38,62.44,62.38,62.38,11284.5,52.9599,53.0108,52.9599,52.9599,11284.5
2021-03-31 14:40:00,62.38,62.4,62.32,62.39,7923.0,52.9599,52.9769,52.909,52.9684,7923.0
2021-03-31 14:45:00,62.39,62.4,62.3,62.31,11367.0,52.9684,52.9769,52.892,52.9005,11367.0
2021-03-31 14:50:00,62.31,62.35,62.27,62.31,10959.0,52.9005,52.9344,52.8665,52.9005,10959.0
2021-03-31 14:55:00,62.31,62.31,62.19,62.23,14620.5,52.9005,52.9005,52.7986,52.8326,14620.5
2021-03-31 15:00:00,62.19,62.25,62.13,62.15,11748.0,52.7986,52.8495,52.7477,52.7646,11748.0
2021-03-31 15:05:00,62.17,62.25,62.13,62.14,25455.0,52.7816,52.8495,52.7477,52.7562,25455.0
2021-03-31 15:10:00,62.13,62.15,61.94,61.95,29460.0,52.7477,52.7646,52.5864,52.5948,29460.0
2021-03-31 15:15:00,61.96,62.01,61.93,61.97,31890.0,52.6033,52.6458,52.5779,52.6118,31890.0
2021-03-31 15:20:00,61.97,62.02,61.91,61.93,46698.0,52.6118,52.6543,52.5609,52.5779,46698.0
2021-03-31 15:25:00,61.93,61.97,61.89,61.93,36837.0,52.5779,52.6118,52.5439,52.5779,36837.0
2021-03-31 15:30:00,61.92,61.96,61.9,61.94,28191.0,52.5694,52.6033,52.5524,52.5864,28191.0
2021-03-31 15:35:00,61.95,61.96,61.73,61.73,39433.5,52.5948,52.6033,52.4081,52.4081,39433.5
2021-03-31 15:40:00,61.73,61.77,61.66,61.72,66040.5,52.4081,52.442,52.3486,52.3996,66040.5
2021-03-31 15:45:00,61.71,61.83,61.65,61.83,86907.0,52.3911,52.493,52.3401,52.493,86907.0
2021-03-31 15:50:00,61.78,62.05,61.77,61.99,82617.0,52.4505,52.6797,52.442,52.6288,82617.0
2021-03-31 15:55:00,62.0,62.07,61.93,61.94,171421.5,52.6373,52.6967,52.5779,52.5864,171421.5
2021-04-01 09:30:00,61.7,62.4,61.7,61.97,59559.0,52.3826,52.9769,52.3826,52.6118,59559.0
2021-04-01 09:35:00,61.99,61.99,61.61,61.71,12795.0,52.6288,52.6288,52.3062,52.3911,12795.0
2021-04-01 09:40:00,61.55,61.68,61.39,61.45,16465.5,52.2552,52.3656,52.1194,52.1703,16465.5
2021-04-01 09:45:00,61.45,61.47,61.25,61.25,18021.0,52.1703,52.1873,52.0006,52.0006,18021.0
2021-04-01 09:50:00,61.32,61.33,61.12,61.29,19384.5,52.06,52.0685,51.8902,52.0345,19384.5
2021-04-01 09:55:00,61.21,61.27,61.15,61.24,10447.5,51.9666,52.0175,51.9157,51.9921,10447.5
2021-04-01 10:00:00,61.24,61.51,61.2,61.51,27525.0,51.9921,52.2213,51.9581,52.2213,27525.0
2021-04-01 10:05:00,61.51,61.67,61.46,61.5,15264.0,52.2213,52.3571,52.1788,52.2128,15264.0
2021-04-01 10:10:00,61.47,61.63,61.47,61.6,72670.5,52.1873,52.3232,52.1873,52.2977,72670.5
2021-04-01 10:15:00,61.59,61.61,61.51,61.59,10626.0,52.2892,52.3062,52.2213,52.2892,10626.0
2021-04-01 10:20:00,61.59,61.61,61.39,61.46,15072.0,52.2892,52.3062,52.1194,52.1788,15072.0
2021-04-01 10:25:00,61.47,61.67,61.47,61.58,16827.0,52.1873,52.3571,52.1873,52.2807,16827.0
2021-04-01 10:30:00,61.62,61.63,61.5,61.59,7596.0,52.3147,52.3232,52.2128,52.2892,7596.0
2021-04-01 10:35:00,61.58,61.63,61.49,61.52,22804.5,52.2807,52.3232,52.2043,52.2298,22804.5
2021-04-01 10:40:00,61.55,61.62,61.53,61.55,8055.0,52.2552,52.3147,52.2383,52.2552,8055.0
2021-04-01 10:45:00,61.56,61.59,61.43,61.43,8490.0,52.2637,52.2892,52.1534,52.1534,8490.0
2021-04-01 10:50:00,61.43,61.48,61.21,61.21,17880.0,52.1534,52.1958,51.9666,51.9666,17880.0
2021-04-01 10:55:00,61.24,61.4,61.2,61.4,11707.5,51.9921,52.1279,51.9581,52.1279,11707.5
2021-04-01 11:00:00,61.4,61.43,61.37,61.39,7474.5,52.1279,52.1534,52.1024,52.1194,7474.5
2021-04-01 11:05:00,61.35,61.35,61.15,61.18,10254.0,52.0854,52.0854,51.9157,51.9411,10254.0
2021-04-01 11:10:00,61.15,61.25,61.05,61.05,22248.0,51.9157,52.0006,51.8308,51.8308,22248.0
2021-04-01 11:15:00,61.06,61.08,60.9,61.0,32322.0,51.8392,51.8562,51.7034,51.7883,32322.0
2021-04-01 11:20:00,61.01,61.1,60.98,61.09,14107.5,51.7968,51.8732,51.7713,51.8647,14107.5
2021-04-01 11:25:00,61.09,61.09,61.0,61.07,4656.0,51.8647,51.8647,51.7883,51.8477,4656.0
2021-04-01 11:30:00,61.07,61.37,61.04,61.28,12864.0,51.8477,52.1024,51.8223,52.026,12864.0
2021-04-01 11:35:00,61.29,61.37,61.27,61.35,6499.5,52.0345,52.1024,52.0175,52.0854,6499.5
2021-04-01 11:40:00,61.36,61.36,61.11,61.11,9682.5,52.0939,52.0939,51.8817,51.8817,9682.5
2021-04-01 11:45:00,61.11,61.13,61.03,61.03,12613.5,51.8817,51.8987,51.8138,51.8138,12613.5
2021-04-01 11:50:00,61.09,61.13,61.07,61.09,9934.5,51.8647,51.8987,51.8477,51.8647,9934.5
2021-04-01 11:55:00,61.1,61.15,61.05,61.13,9238.5,51.8732,51.9157,51.8308,51.8987,9238.5
2021-04-01 12:00:00,61.13,61.19,61.13,61.19,4678.5,51.8987,51.9496,51.8987,51.9496,4678.5
2021-04-01 12:05:00,61.21,61.27,61.17,61.27,11811.0,51.9666,52.0175,51.9326,52.0175,11811.0
2021-04-01 12:10:00,61.29,61.32,61.25,61.28,10713.0,52.0345,52.06,52.0006,52.026,10713.0
2021-04-01 12:15:00,61.28,61.36,61.25,61.36,61639.5,52.026,52.0939,52.0006,52.0939,61639.5
2021-04-01 12:20:00,61.38,61.43,61.32,61.34,21882.0,52.1109,52.1534,52.06,52.077,21882.0
2021-04-01 12:25:00,61.35,61.35,61.3,61.33,13090.5,52.0854,52.0854,52.043,52.0685,13090.5
2021-04-01 12:30:00,61.37,61.37,61.3,61.35,24196.5,52.1024,52.1024,52.043,52.0854,24196.5
2021-04-01 12:35:00,61.35,61.35,61.29,61.3,8571.0,52.0854,52.0854,52.0345,52.043,8571.0
2021-04-01 12:40:00,61.33,61.33,61.27,61.29,12840.0,52.0685,52.0685,52.0175,52.0345,12840.0
2021-04-01 12:45:00,61.29,61.37,61.29,61.33,13369.5,52.0345,52.1024,52.0345,52.0685,13369.5
2021-04-01 12:50:00,61.33,61.38,61.32,61.36,4674.0,52.0685,52.1109,52.06,52.0939,4674.0
2021-04-01 12:55:00,61.39,61.43,61.38,61.38,5583.0,52.1194,52.1534,52.1109,52.1109,5583.0
2021-04-01 13:00:00,61.39,61.39,61.31,61.33,8220.0,52.1194,52.1194,52.0515,52.0685,8220.0
2021-04-01 13:05:00,61.37,61.4,61.31,61.31,19672.5,52.1024,52.1279,52.0515,52.0515,19672.5
2021-04-01 13:10:00,61.31,61.36,61.31,61.31,10513.5,52.0515,52.0939,52.0515,52.0515,10513.5
2021-04-01 13:15:00,61.31,61.35,61.28,61.35,10474.5,52.0515,52.0854,52.026,52.0854,10474.5
2021-04-01 13:20:00,61.35,61.4,61.33,61.35,5256.0,52.0854,52.1279,52.0685,52.0854,5256.0
2021-04-01 13:25:00,61.35,61.36,61.3,61.31,20491.5,52.0854,52.0939,52.043,52.0515,20491.5
2021-04-01 13:30:00,61.31,61.53,61.31,61.53,12361.5,52.0515,52.2383,52.0515,52.2383,12361.5
2021-04-01 13:35:00,61.53,61.58,61.47,61.47,14092.5,52.2383,52.2807,52.1873,52.1873,14092.5
2021-04-01 13:40:00,61.46,61.46,61.41,61.41,4149.0,52.1788,52.1788,52.1364,52.1364,4149.0
2021-04-01 13:45:00,61.41,61.41,61.33,61.34,25546.5,52.1364,52.1364,52.0685,52.077,25546.5
2021-04-01 13:50:00,61.33,61.47,61.3,61.47,12612.0,52.0685,52.1873,52.043,52.1873,12612.0
2021-04-01 13:55:00,61.49,61.49,61.41,61.41,6087.0,52.2043,52.2043,52.1364,52.1364,6087.0
2021-04-01 14:00:00,61.43,61.44,61.37,61.39,8113.5,52.1534,52.1619,52.1024,52.1194,8113.5
2021-04-01 14:05:00,61.39,61.44,61.37,61.37,8119.5,52.1194,52.1619,52.1024,52.1024,8119.5
2021-04-01 14:10:00,61.4,61.41,61.33,61.33,11748.0,52.1279,52.1364,52.0685,52.0685,11748.0
2021-04-01 14:15:00,61.33,61.39,61.31,61.38,9489.0,52.0685,52.1194,52.0515,52.1109,9489.0
2021-04-01 14:20:00,61.38,61.42,61.34,61.39,7989.0,52.1109,52.1449,52.077,52.1194,7989.0
2021-04-01 14:25:00,61.39,61.39,61.31,61.35,16857.0,52.1194,52.1194,52.0515,52.0854,16857.0
2021-04-01 14:30:00,61.35,61.41,61.33,61.39,9564.0,52.0854,52.1364,52.0685,52.1194,9564.0
2021-04-01 14:35:00,61.39,61.41,61.33,61.35,13845.0,52.1194,52.1364,52.0685,52.0854,13845.0
2021-04-01 14:40:00,61.35,61.44,61.32,61.4,16404.0,52.0854,52.1619,52.06,52.1279,16404.0
2021-04-01 14:45:00,61.41,61.45,61.37,61.41,10701.0,52.1364,52.1703,52.1024,52.1364,10701.0
2021-04-01 14:50:00,61.42,61.44,61.25,61.25,10198.5,52.1449,52.1619,52.0006,52.0006,10198.5
2021-04-01 14:55:00,61.25,61.25,61.19,61.19,10339.5,52.0006,52.0006,51.9496,51.9496,10339.5
2021-04-01 15:00:00,61.19,61.25,61.16,61.17,16872.0,51.9496,52.0006,51.9241,51.9326,16872.0
2021-04-01 15:05:00,61.18,61.19,61.11,61.14,16558.5,51.9411,51.9496,51.8817,51.9072,16558.5
2021-04-01 15:10:00,61.13,61.15,61.04,61.04,15034.5,51.8987,51.9157,51.8223,51.8223,15034.5
2021-04-01 15:15:00,61.04,61.1,60.97,61.03,50166.0,51.8223,51.8732,51.7628,51.8138,50166.0
2021-04-01 15:20:00,61.03,61.09,61.01,61.04,14854.5,51.8138,51.8647,51.7968,51.8223,14854.5
2021-04-01 15:25:00,61.02,61.05,60.99,61.02,18817.5,51.8053,51.8308,51.7798,51.8053,18817.5
2021-04-01 15:30:00,61.01,61.19,61.01,61.15,21456.0,51.7968,51.9496,51.7968,51.9157,21456.0
2021-04-01 15:35:00,61.14,61.18,61.07,61.09,21747.0,51.9072,51.9411,51.8477,51.8647,21747.0
2021-04-01 15:40:00,61.09,61.16,61.07,61.16,20748.0,51.8647,51.9241,51.8477,51.9241,20748.0
2021-04-01 15:45:00,61.17,61.17,61.1,61.15,21147.0,51.9326,51.9326,51.8732,51.9157,21147.0
2021-04-01 15:50:00,61.17,61.24,61.13,61.22,53850.0,51.9326,51.9921,51.8987,51.9751,53850.0
2021-04-01 15:55:00,61.23,61.36,61.19,61.36,132723.0,51.9836,52.0939,51.9496,52.0939,132723.0
2021-04-05 09:30:00,61.97,62.37,61.77,62.19,34773.0,52.6118,52.9514,52.442,52.7986,34773.0
2021-04-05 09:35:00,62.09,62.31,62.09,62.15,7702.5,52.7137,52.9005,52.7137,52.7646,7702.5
2021-04-05 09:40:00,62.09,62.13,61.92,61.95,13354.5,52.7137,52.7477,52.5694,52.5948,13354.5
2021-04-05 09:45:00,61.95,62.01,61.88,61.93,8326.5,52.5948,52.6458,52.5354,52.5779,8326.5
2021-04-05 09:50:00,61.91,61.91,61.8,61.86,12031.5,52.5609,52.5609,52.4675,52.5184,12031.5
2021-04-05 09:55:00,61.89,61.94,61.83,61.84,8046.0,52.5439,52.5864,52.493,52.5015,8046.0
2021-04-05 10:00:00,61.85,61.87,61.8,61.83,30039.0,52.5099,52.5269,52.4675,52.493,30039.0
2021-04-05 10:05:00,61.83,62.01,61.75,61.88,8400.0,52.493,52.6458,52.425,52.5354,8400.0
2021-04-05 10:10:00,61.88,62.06,61.87,62.01,5308.5,52.5354,52.6882,52.5269,52.6458,5308.5
2021-04-05 10:15:00,62.07,62.16,62.07,62.14,8385.0,52.6967,52.7731,52.6967,52.7562,8385.0
2021-04-05 10:20:00,62.13,62.13,62.04,62.05,17122.5,52.7477,52.7477,52.6713,52.6797,17122.5
2021-04-05 10:25:00,62.09,62.14,62.05,62.05,11491.5,52.7137,52.7562,52.6797,52.6797,11491.5
2021-04-05 10:30:00,62.06,62.17,62.06,62.16,14964.0,52.6882,52.7816,52.6882,52.7731,14964.0
2021-04-05 10:35:00,62.13,62.22,62.06,62.06,10227.0,52.7477,52.8241,52.6882,52.6882,10227.0
2021-04-05 10:40:00,62.09,62.14,62.03,62.09,6838.5,52.7137,52.7562,52.6628,52.7137,6838.5
2021-04-05 10:45:00,62.11,62.23,62.1,62.21,21877.5,52.7307,52.8326,52.7222,52.8156,21877.5
2021-04-05 10:50:00,62.19,62.26,62.17,62.19,39279.0,52.7986,52.858,52.7816,52.7986,39279.0
2021-04-05 10:55:00,62.23,62.24,62.15,62.15,7000.5,52.8326,52.841,52.7646,52.7646,7000.5
2021-04-05 11:00:00,62.11,62.24,62.07,62.22,6672.0,52.7307,52.841,52.6967,52.8241,6672.0
2021-04-05 11:05:00,62.22,62.27,62.2,62.21,4950.0,52.8241,52.8665,52.8071,52.8156,4950.0
2021-04-05 11:10:00,62.21,62.25,62.19,62.2,11664.0,52.8156,52.8495,52.7986,52.8071,11664.0
2021-04-05 11:15:00,62.2,62.23,62.19,62.19,7897.5,52.8071,52.8326,52.7986,52.7986,7897.5
2021-04-05 11:20:00,62.21,62.25,62.19,62.23,16746.0,52.8156,52.8495,52.7986,52.8326,16746.0
2021-04-05 11:25:00,62.22,62.24,62.19,62.24,10126.5,52.8241,52.841,52.7986,52.841,10126.5
2021-04-05 11:30:00,62.25,62.33,62.24,62.25,36268.5,52.8495,52.9175,52.841,52.8495,36268.5
2021-04-05 11:35:00,62.23,62.29,62.21,62.23,9069.0,52.8326,52.8835,52.8156,52.8326,9069.0
2021-04-05 11:40:00,62.24,62.29,62.23,62.29,5461.5,52.841,52.8835,52.8326,52.8835,5461.5
2021-04-05 11:45:00,62.28,62.32,62.19,62.32,11694.0,52.875,52.909,52.7986,52.909,11694.0
2021-04-05 11:50:00,62.33,62.41,62.31,62.38,10527.0,52.9175,52.9854,52.9005,52.9599,10527.0
2021-04-05 11:55:00,62.39,62.43,62.35,62.36,36127.5,52.9684,53.0024,52.9344,52.9429,36127.5
2021-04-05 12:00:00,62.36,62.43,62.33,62.41,17565.0,52.9429,53.0024,52.9175,52.9854,17565.0
2021-04-05 12:05:00,62.37,62.38,62.33,62.35,10329.0,52.9514,52.9599,52.9175,52.9344,10329.0
2021-04-05 12:10:00,62.34,62.36,62.33,62.33,51655.5,52.9259,52.9429,52.9175,52.9175,51655.5
2021-04-05 12:15:00,62.34,62.39,62.34,62.36,12349.5,52.9259,52.9684,52.9259,52.9429,12349.5
2021-04-05 12:20:00,62.36,62.43,62.35,62.41,9757.5,52.9429,53.0024,52.9344,52.9854,9757.5
2021-04-05 12:25:00,62.41,62.45,62.37,62.45,11761.5,52.9854,53.0193,52.9514,53.0193,11761.5
2021-04-05 12:30:00,62.44,62.47,62.42,62.44,10395.0,53.0108,53.0363,52.9939,53.0108,10395.0
2021-04-05 12:35:00,62.43,62.49,62.43,62.46,10288.5,53.0024,53.0533,53.0024,53.0278,10288.5
2021-04-05 12:40:00,62.47,62.51,62.43,62.51,6714.0,53.0363,53.0703,53.0024,53.0703,6714.0
2021-04-05 12:45:00,62.49,62.54,62.46,62.51,11080.5,53.0533,53.0957,53.0278,53.0703,11080.5
2021-04-05 12:50:00,62.51,62.57,62.49,62.55,8035.5,53.0703,53.1212,53.0533,53.1042,8035.5
2021-04-05 12:55:00,62.55,62.55,62.43,62.44,10501.5,53.1042,53.1042,53.0024,53.0108,10501.5
2021-04-05 13:00:00,62.43,62.43,62.4,62.41,4057.5,53.0024,53.0024,52.9769,52.9854,4057.5
2021-04-05 13:05:00,62.41,62.41,62.33,62.34,7152.0,52.9854,52.9854,52.9175,52.9259,7152.0
2021-04-05 13:10:00,62.34,62.41,62.33,62.41,8910.0,52.9259,52.9854,52.9175,52.9854,8910.0
2021-04-05 13:15:00,62.39,62.39,62.33,62.34,19063.5,52.9684,52.9684,52.9175,52.9259,19063.5
2021-04-05 13:20:00,62.33,62.44,62.33,62.43,12310.5,52.9175,53.0108,52.9175,53.0024,12310.5
2021-04-05 13:25:00,62.43,62.43,62.33,62.36,6636.0,53.0024,53.0024,52.9175,52.9429,6636.0
2021-04-05 13:30:00,62.37,62.41,62.34,62.37,7293.0,52.9514,52.9854,52.9259,52.9514,7293.0
2021-04-05 13:35:00,62.38,62.43,62.37,62.42,9060.0,52.9599,53.0024,52.9514,52.9939,9060.0
2021-04-05 13:40:00,62.42,62.42,62.35,62.39,8047.5,52.9939,52.9939,52.9344,52.9684,8047.5
2021-04-05 13:45:00,62.39,62.47,62.38,62.47,10590.0,52.9684,53.0363,52.9599,53.0363,10590.0
2021-04-05 13:50:00,62.48,62.48,62.41,62.43,5749.5,53.0448,53.0448,52.9854,53.0024,5749.5
2021-04-05 13:55:00,62.41,62.54,62.4,62.54,7462.5,52.9854,53.0957,52.9769,53.0957,7462.5
2021-04-05 14:00:00,62.53,62.55,62.43,62.43,8082.0,53.0873,53.1042,53.0024,53.0024,8082.0
2021-04-05 14:05:00,62.45,62.46,62.35,62.35,16612.5,53.0193,53.0278,52.9344,52.9344,16612.5
2021-04-05 14:10:00,62.36,62.45,62.35,62.45,25195.5,52.9429,53.0193,52.9344,53.0193,25195.5
2021-04-05 14:15:00,62.44,62.46,62.39,62.41,6313.5,53.0108,53.0278,52.9684,52.9854,6313.5
2021-04-05 14:20:00,62.42,62.42,62.35,62.39,11370.0,52.9939,52.9939,52.9344,52.9684,11370.0
2021-04-05 14:25:00,62.41,62.41,62.37,62.37,9652.5,52.9854,52.9854,52.9514,52.9514,9652.5
2021-04-05 14:30:00,62.38,62.41,62.35,62.39,11079.0,52.9599,52.9854,52.9344,52.9684,11079.0
2021-04-05 14:35:00,62.38,62.47,62.38,62.46,9012.0,52.9599,53.0363,52.9599,53.0278,9012.0
2021-04-05 14:40:00,62.47,62.49,62.42,62.43,15027.0,53.0363,53.0533,52.9939,53.0024,15027.0
2021-04-05 14:45:00,62.44,62.45,62.38,62.42,11163.0,53.0108,53.0193,52.9599,52.9939,11163.0
2021-04-05 14:50:00,62.41,62.46,62.39,62.46,14700.0,52.9854,53.0278,52.9684,53.0278,14700.0
2021-04-05 14:55:00,62.47,62.55,62.44,62.45,33876.0,53.0363,53.1042,53.0108,53.0193,33876.0
2021-04-05 15:00:00,62.46,62.49,62.42,62.45,12847.5,53.0278,53.0533,52.9939,53.0193,12847.5
2021-04-05 15:05:00,62.44,62.61,62.44,62.61,15318.0,53.0108,53.1552,53.0108,53.1552,15318.0
2021-04-05 15:10:00,62.61,62.65,62.59,62.61,29554.5,53.1552,53.1891,53.1382,53.1552,29554.5
2021-04-05 15:15:00,62.63,62.65,62.56,62.65,27316.5,53.1722,53.1891,53.1127,53.1891,27316.5
2021-04-05 15:20:00,62.65,62.81,62.63,62.75,55852.5,53.1891,53.325,53.1722,53.274,55852.5
2021-04-05 15:25:00,62.75,62.75,62.65,62.68,26995.5,53.274,53.274,53.1891,53.2146,26995.5
2021-04-05 15:30:00,62.67,62.72,62.64,62.64,39226.5,53.2061,53.2486,53.1806,53.1806,39226.5
2021-04-05 15:35:00,62.65,62.81,62.65,62.77,58390.5,53.1891,53.325,53.1891,53.291,58390.5
2021-04-05 15:40:00,62.78,62.78,62.65,62.68,33735.0,53.2995,53.2995,53.1891,53.2146,33735.0
2021-04-05 15:45:00,62.69,62.71,62.64,62.67,53209.5,53.2231,53.2401,53.1806,53.2061,53209.5
2021-04-05 15:50:00,62.65,62.75,62.59,62.63,104082.0,53.1891,53.274,53.1382,53.1722,104082.0
2021-04-05 15:55:00,62.63,62.7,62.6,62.64,127021.5,53.1722,53.2316,53.1467,53.1806,127021.5
2021-04-06 09:30:00,61.56,62.63,61.36,62.21,62353.5,52.2637,53.1722,52.0939,52.8156,62353.5
2021-04-06 09:35:00,62.23,62.39,62.13,62.17,31192.5,52.8326,52.9684,52.7477,52.7816,31192.5
2021-04-06 09:40:00,62.23,62.23,62.13,62.13,30918.0,52.8326,52.8326,52.7477,52.7477,30918.0
2021-04-06 09:45:00,62.15,62.21,62.12,62.21,52035.0,52.7646,52.8156,52.7392,52.8156,52035.0
2021-04-06 09:50:00,62.2,62.31,62.19,62.25,14598.0,52.8071,52.9005,52.7986,52.8495,14598.0
2021-04-06 09:55:00,62.23,62.28,62.14,62.14,20413.5,52.8326,52.875,52.7562,52.7562,20413.5
2021-04-06 10:00:00,62.15,62.21,62.13,62.21,54750.0,52.7646,52.8156,52.7477,52.8156,54750.0
2021-04-06 10:05:00,62.21,62.21,62.13,62.15,17034.0,52.8156,52.8156,52.7477,52.7646,17034.0
2021-04-06 10:10:00,62.15,62.32,62.13,62.29,68971.5,52.7646,52.909,52.7477,52.8835,68971.5
2021-04-06 10:15:00,62.29,62.29,62.14,62.27,27886.5,52.8835,52.8835,52.7562,52.8665,27886.5
2021-04-06 10:20:00,62.25,62.27,62.08,62.09,68377.5,52.8495,52.8665,52.7052,52.7137,68377.5
2021-04-06 10:25:00,62.11,62.13,61.98,61.98,56448.0,52.7307,52.7477,52.6203,52.6203,56448.0
2021-04-06 10:30:00,61.97,62.24,61.96,62.22,58585.5,52.6118,52.841,52.6033,52.8241,58585.5
2021-04-06 10:35:00,62.23,62.39,62.23,62.37,25716.0,52.8326,52.9684,52.8326,52.9514,25716.0
2021-04-06 10:40:00,62.4,62.46,62.24,62.29,30268.5,52.9769,53.0278,52.841,52.8835,30268.5
2021-04-06 10:45:00,62.3,62.3,62.21,62.28,16059.0,52.892,52.892,52.8156,52.875,16059.0
2021-04-06 10:50:00,62.29,62.33,62.25,62.28,21058.5,52.8835,52.9175,52.8495,52.875,21058.5
2021-04-06 10:55:00,62.29,62.35,62.23,62.23,18915.0,52.8835,52.9344,52.8326,52.8326,18915.0
2021-04-06 11:00:00,62.25,62.3,62.15,62.23,9915.0,52.8495,52.892,52.7646,52.8326,9915.0
2021-04-06 11:05:00,62.23,62.3,62.18,62.26,17491.5,52.8326,52.892,52.7901,52.858,17491.5
2021-04-06 11:10:00,62.27,62.33,62.25,62.31,25155.0,52.8665,52.9175,52.8495,52.9005,25155.0
2021-04-06 11:15:00,62.32,62.35,62.15,62.29,29268.0,52.909,52.9344,52.7646,52.8835,29268.0
2021-04-06 11:20:00,62.29,62.3,62.23,62.24,9694.5,52.8835,52.892,52.8326,52.841,9694.5
2021-04-06 11:25:00,62.25,62.27,62.19,62.22,12768.0,52.8495,52.8665,52.7986,52.8241,12768.0
2021-04-06 11:30:00,62.2,62.25,62.11,62.25,12708.0,52.8071,52.8495,52.7307,52.8495,12708.0
2021-04-06 11:35:00,62.25,62.32,62.25,62.32,5926.5,52.8495,52.909,52.8495,52.909,5926.5
2021-04-06 11:40:00,62.31,62.32,62.2,62.23,12799.5,52.9005,52.909,52.8071,52.8326,12799.5
2021-04-06 11:45:00,62.27,62.32,62.27,62.3,13341.0,52.8665,52.909,52.8665,52.892,13341.0
2021-04-06 11:50:00,62.31,62.37,62.29,62.34,21376.5,52.9005,52.9514,52.8835,52.9259,21376.5
2021-04-06 11:55:00,62.34,62.34,62.21,62.26,5241.0,52.9259,52.9259,52.8156,52.858,5241.0
2021-04-06 12:00:00,62.25,62.31,62.24,62.27,7732.5,52.8495,52.9005,52.841,52.8665,7732.5
2021-04-06 12:05:00,62.28,62.31,62.25,62.25,9109.5,52.875,52.9005,52.8495,52.8495,9109.5
2021-04-06 12:10:00,62.26,62.33,62.26,62.33,5850.0,52.858,52.9175,52.858,52.9175,5850.0
2021-04-06 12:15:00,62.33,62.35,62.2,62.27,16341.0,52.9175,52.9344,52.8071,52.8665,16341.0
2021-04-06 12:20:00,62.25,62.25,62.2,62.21,13099.5,52.8495,52.8495,52.8071,52.8156,13099.5
2021-04-06 12:25:00,62.21,62.24,62.2,62.21,53508.0,52.8156,52.841,52.8071,52.8156,53508.0
2021-04-06 12:30:00,62.21,62.23,62.2,62.22,24838.5,52.8156,52.8326,52.8071,52.8241,24838.5
2021-04-06 12:35:00,62.2,62.23,62.16,62.23,15157.5,52.8071,52.8326,52.7731,52.8326,15157.5
2021-04-06 12:40:00,62.22,62.24,62.17,62.17,13965.0,52.8241,52.841,52.7816,52.7816,13965.0
2021-04-06 12:45:00,62.21,62.23,62.13,62.16,8938.5,52.8156,52.8326,52.7477,52.7731,8938.5
2021-04-06 12:50:00,62.17,62.24,62.17,62.19,12505.5,52.7816,52.841,52.7816,52.7986,12505.5
2021-04-06 12:55:00,62.17,62.17,62.16,62.17,1500.0,52.7816,52.7816,52.7731,52.7816,1500.0
2021-04-06 13:00:00,62.17,62.17,62.11,62.12,5017.5,52.7816,52.7816,52.7307,52.7392,5017.5
2021-04-06 13:05:00,62.1,62.15,62.1,62.13,18537.0,52.7222,52.7646,52.7222,52.7477,18537.0
2021-04-06 13:10:00,62.11,62.11,62.07,62.09,13926.0,52.7307,52.7307,52.6967,52.7137,13926.0
2021-04-06 13:15:00,62.09,62.11,62.05,62.07,15925.5,52.7137,52.7307,52.6797,52.6967,15925.5
2021-04-06 13:20:00,62.06,62.09,62.03,62.07,11577.0,52.6882,52.7137,52.6628,52.6967,11577.0
2021-04-06 13:25:00,62.09,62.1,62.0,62.0,8136.0,52.7137,52.7222,52.6373,52.6373,8136.0
2021-04-06 13:30:00,62.0,62.05,61.98,62.01,22114.5,52.6373,52.6797,52.6203,52.6458,22114.5
2021-04-06 13:35:00,62.03,62.2,62.03,62.2,11644.5,52.6628,52.8071,52.6628,52.8071,11644.5
2021-04-06 13:40:00,62.2,62.22,62.17,62.19,10381.5,52.8071,52.8241,52.7816,52.7986,10381.5
2021-04-06 13:45:00,62.21,62.21,62.1,62.1,10182.0,52.8156,52.8156,52.7222,52.7222,10182.0
2021-04-06 13:50:00,62.11,62.2,62.11,62.2,10876.5,52.7307,52.8071,52.7307,52.8071,10876.5
2021-04-06 13:55:00,62.22,62.22,62.14,62.19,8992.5,52.8241,52.8241,52.7562,52.7986,8992.5
2021-04-06 14:00:00,62.19,62.31,62.16,62.31,12300.0,52.7986,52.9005,52.7731,52.9005,12300.0
2021-04-06 14:05:00,62.29,62.29,62.11,62.11,16131.0,52.8835,52.8835,52.7307,52.7307,16131.0
2021-04-06 14:10:00,62.11,62.11,62.0,62.02,35670.0,52.7307,52.7307,52.6373,52.6543,35670.0
2021-04-06 14:15:00,62.01,62.01,61.96,61.97,27757.5,52.6458,52.6458,52.6033,52.6118,27757.5
2021-04-06 14:20:00,61.98,61.98,61.89,61.91,25702.5,52.6203,52.6203,52.5439,52.5609,25702.5
2021-04-06 14:25:00,61.91,61.91,61.88,61.9,14319.0,52.5609,52.5609,52.5354,52.5524,14319.0
2021-04-06 14:30:00,61.92,61.99,61.87,61.95,19909.5,52.5694,52.6288,52.5269,52.5948,19909.5
2021-04-06 14:35:00,61.97,62.07,61.94,62.07,5680.5,52.6118,52.6967,52.5864,52.6967,5680.5
2021-04-06 14:40:00,62.06,62.06,62.01,62.03,11071.5,52.6882,52.6882,52.6458,52.6628,11071.5
2021-04-06 14:45:00,62.03,62.07,62.03,62.06,7825.5,52.6628,52.6967,52.6628,52.6882,7825.5
2021-04-06 14:50:00,62.05,62.05,61.94,62.0,9265.5,52.6797,52.6797,52.5864,52.6373,9265.5
2021-04-06 14:55:00,61.98,62.03,61.98,62.01,7248.0,52.6203,52.6628,52.6203,52.6458,7248.0
2021-04-06 15:00:00,62.03,62.03,61.89,61.91,8851.5,52.6628,52.6628,52.5439,52.5609,8851.5
2021-04-06 15:05:00,61.91,61.97,61.9,61.93,8374.5,52.5609,52.6118,52.5524,52.5779,8374.5
2021-04-06 15:10:00,61.93,61.99,61.91,61.97,9699.0,52.5779,52.6288,52.5609,52.6118,9699.0
2021-04-06 15:15:00,61.96,62.03,61.93,62.01,14445.0,52.6033,52.6628,52.5779,52.6458,14445.0
2021-04-06 15:20:00,61.99,62.04,61.96,61.99,15505.5,52.6288,52.6713,52.6033,52.6288,15505.5
2021-04-06 15:25:00,61.99,62.0,61.94,61.99,11487.0,52.6288,52.6373,52.5864,52.6288,11487.0
2021-04-06 15:30:00,61.97,61.99,61.91,61.93,20508.0,52.6118,52.6288,52.5609,52.5779,20508.0
2021-04-06 15:35:00,61.93,61.93,61.84,61.84,20170.5,52.5779,52.5779,52.5015,52.5015,20170.5
2021-04-06 15:40:00,61.83,61.87,61.82,61.83,19993.5,52.493,52.5269,52.4845,52.493,19993.5
2021-04-06 15:45:00,61.83,61.86,61.79,61.8,30565.5,52.493,52.5184,52.459,52.4675,30565.5
2021-04-06 15:50:00,61.81,61.86,61.79,61.83,53107.5,52.476,52.5184,52.459,52.493,53107.5
2021-04-06 15:55:00,61.83,61.91,61.81,61.9,118257.0,52.493,52.5609,52.476,52.5524,118257.0
2021-04-07 09:30:00,61.8,62.13,61.76,62.04,37974.0,52.4675,52.7477,52.4335,52.6713,37974.0
2021-04-07 09:35:00,61.98,61.98,61.68,61.75,5110.5,52.6203,52.6203,52.3656,52.425,5110.5
2021-04-07 09:40:00,61.85,61.89,61.75,61.83,5025.0,52.5099,52.5439,52.425,52.493,5025.0
2021-04-07 09:45:00,61.85,61.89,61.75,61.88,10704.0,52.5099,52.5439,52.425,52.5354,10704.0
2021-04-07 09:50:00,61.82,61.87,61.74,61.77,5091.0,52.4845,52.5269,52.4166,52.442,5091.0
2021-04-07 09:55:00,61.74,61.89,61.74,61.89,15855.0,52.4166,52.5439,52.4166,52.5439,15855.0
2021-04-07 10:00:00,61.84,61.92,61.71,61.89,13333.5,52.5015,52.5694,52.3911,52.5439,13333.5
2021-04-07 10:05:00,61.91,61.91,61.77,61.77,4954.5,52.5609,52.5609,52.442,52.442,4954.5
2021-04-07 10:10:00,61.77,61.79,61.74,61.75,3613.5,52.442,52.459,52.4166,52.425,3613.5
2021-04-07 10:15:00,61.77,61.81,61.73,61.81,5302.5,52.442,52.476,52.4081,52.476,5302.5
2021-04-07 10:20:00,61.75,61.88,61.75,61.85,8919.0,52.425,52.5354,52.425,52.5099,8919.0
2021-04-07 10:25:00,61.84,62.0,61.83,62.0,23896.5,52.5015,52.6373,52.493,52.6373,23896.5
2021-04-07 10:30:00,62.07,62.09,61.99,62.05,10833.0,52.6967,52.7137,52.6288,52.6797,10833.0
2021-04-07 10:35:00,62.05,62.1,62.01,62.03,5133.0,52.6797,52.7222,52.6458,52.6628,5133.0
2021-04-07 10:40:00,62.07,62.09,62.01,62.04,4600.5,52.6967,52.7137,52.6458,52.6713,4600.5
2021-04-07 10:45:00,62.03,62.13,62.03,62.08,7383.0,52.6628,52.7477,52.6628,52.7052,7383.0
2021-04-07 10:50:00,62.06,62.15,62.02,62.04,18262.5,52.6882,52.7646,52.6543,52.6713,18262.5
2021-04-07 10:55:00,62.05,62.06,61.95,62.02,5271.0,52.6797,52.6882,52.5948,52.6543,5271.0
2021-04-07 11:00:00,61.99,61.99,61.83,61.83,11542.5,52.6288,52.6288,52.493,52.493,11542.5
2021-04-07 11:05:00,61.87,61.89,61.83,61.87,7659.0,52.5269,52.5439,52.493,52.5269,7659.0
2021-04-07 11:10:00,61.86,61.97,61.86,61.93,9913.5,52.5184,52.6118,52.5184,52.5779,9913.5
2021-04-07 11:15:00,61.93,61.94,61.87,61.87,2859.0,52.5779,52.5864,52.5269,52.5269,2859.0
2021-04-07 11:20:00,61.84,61.85,61.79,61.85,8887.5,52.5015,52.5099,52.459,52.5099,8887.5
2021-04-07 11:25:00,61.82,61.9,61.79,61.9,4041.0,52.4845,52.5524,52.459,52.5524,4041.0
2021-04-07 11:30:00,61.89,61.89,61.76,61.83,8695.5,52.5439,52.5439,52.4335,52.493,8695.5
2021-04-07 11:35:00,61.87,61.87,61.8,61.82,8407.5,52.5269,52.5269,52.4675,52.4845,8407.5
2021-04-07 11:40:00,61.84,61.88,61.8,61.82,17397.0,52.5015,52.5354,52.4675,52.4845,17397.0
2021-04-07 11:45:00,61.85,61.89,61.82,61.89,2236.5,52.5099,52.5439,52.4845,52.5439,2236.5
2021-04-07 11:50:00,61.88,61.88,61.79,61.86,15558.0,52.5354,52.5354,52.459,52.5184,15558.0
2021-04-07 11:55:00,61.87,61.87,61.8,61.84,6114.0,52.5269,52.5269,52.4675,52.5015,6114.0
2021-04-07 12:00:00,61.83,61.83,61.77,61.81,8683.5,52.493,52.493,52.442,52.476,8683.5
2021-04-07 12:05:00,61.82,61.85,61.81,61.84,6936.0,52.4845,52.5099,52.476,52.5015,6936.0
2021-04-07 12:10:00,61.81,61.87,61.78,61.83,6840.0,52.476,52.5269,52.4505,52.493,6840.0
2021-04-07 12:15:00,61.83,61.83,61.69,61.73,2760.0,52.493,52.493,52.3741,52.4081,2760.0
2021-04-07 12:20:00,61.73,61.75,61.71,61.74,5401.5,52.4081,52.425,52.3911,52.4166,5401.5
2021-04-07 12:25:00,61.74,61.77,61.69,61.69,10447.5,52.4166,52.442,52.3741,52.3741,10447.5
2021-04-07 12:30:00,61.69,61.69,61.64,61.65,14794.5,52.3741,52.3741,52.3317,52.3401,14794.5
2021-04-07 12:35:00,61.65,61.71,61.63,61.71,12948.0,52.3401,52.3911,52.3232,52.3911,12948.0
2021-04-07 12:40:00,61.71,61.81,61.71,61.81,17821.5,52.3911,52.476,52.3911,52.476,17821.5
2021-04-07 12:45:00,61.8,61.85,61.77,61.85,20284.5,52.4675,52.5099,52.442,52.5099,20284.5
2021-04-07 12:50:00,61.86,61.91,61.86,61.87,7102.5,52.5184,52.5609,52.5184,52.5269,7102.5
2021-04-07 12:55:00,61.89,61.9,61.87,61.89,10110.0,52.5439,52.5524,52.5269,52.5439,10110.0
2021-04-07 13:00:00,61.87,61.89,61.83,61.83,3874.5,52.5269,52.5439,52.493,52.493,3874.5
2021-04-07 13:05:00,61.81,61.85,61.79,61.81,4573.5,52.476,52.5099,52.459,52.476,4573.5
2021-04-07 13:10:00,61.83,61.85,61.81,61.81,6387.0,52.493,52.5099,52.476,52.476,6387.0
2021-04-07 13:15:00,61.82,61.83,61.75,61.76,6399.0,52.4845,52.493,52.425,52.4335,6399.0
2021-04-07 13:20:00,61.76,61.8,61.76,61.77,4950.0,52.4335,52.4675,52.4335,52.442,4950.0
2021-04-07 13:25:00,61.77,61.79,61.73,61.74,6340.5,52.442,52.459,52.4081,52.4166,6340.5
2021-04-07 13:30:00,61.73,61.75,61.62,61.62,12885.0,52.4081,52.425,52.3147,52.3147,12885.0
2021-04-07 13:35:00,61.62,61.74,61.62,61.72,2205.0,52.3147,52.4166,52.3147,52.3996,2205.0
2021-04-07 13:40:00,61.73,61.82,61.73,61.82,5010.0,52.4081,52.4845,52.4081,52.4845,5010.0
2021-04-07 13:45:00,61.81,61.83,61.78,61.81,5133.0,52.476,52.493,52.4505,52.476,5133.0
2021-04-07 13:50:00,61.81,61.81,61.76,61.79,4941.0,52.476,52.476,52.4335,52.459,4941.0
2021-04-07 13:55:00,61.79,61.84,61.79,61.82,3621.0,52.459,52.5015,52.459,52.4845,3621.0
2021-04-07 14:00:00,61.8,61.86,61.8,61.82,2641.5,52.4675,52.5184,52.4675,52.4845,2641.5
2021-04-07 14:05:00,61.81,61.9,61.81,61.83,6231.0,52.476,52.5524,52.476,52.493,6231.0
2021-04-07 14:10:00,61.87,61.91,61.85,61.88,5104.5,52.5269,52.5609,52.5099,52.5354,5104.5
2021-04-07 14:15:00,61.87,61.87,61.76,61.77,6421.5,52.5269,52.5269,52.4335,52.442,6421.5
2021-04-07 14:20:00,61.77,61.79,61.73,61.76,13539.0,52.442,52.459,52.4081,52.4335,13539.0
2021-04-07 14:25:00,61.76,61.76,61.71,61.71,7233.0,52.4335,52.4335,52.3911,52.3911,7233.0
2021-04-07 14:30:00,61.7,61.74,61.7,61.73,9432.0,52.3826,52.4166,52.3826,52.4081,9432.0
2021-04-07 14:35:00,61.73,61.79,61.71,61.74,9732.0,52.4081,52.459,52.3911,52.4166,9732.0
2021-04-07 14:40:00,61.73,61.75,61.69,61.71,4350.0,52.4081,52.425,52.3741,52.3911,4350.0
2021-04-07 14:45:00,61.71,61.71,61.68,61.71,7771.5,52.3911,52.3911,52.3656,52.3911,7771.5
2021-04-07 14:50:00,61.71,61.73,61.71,61.72,3853.5,52.3911,52.4081,52.3911,52.3996,3853.5
2021-04-07 14:55:00,61.73,61.73,61.63,61.65,8103.0,52.4081,52.4081,52.3232,52.3401,8103.0
2021-04-07 15:00:00,61.65,61.7,61.65,61.67,14323.5,52.3401,52.3826,52.3401,52.3571,14323.5
2021-04-07 15:05:00,61.68,61.69,61.64,61.67,11928.0,52.3656,52.3741,52.3317,52.3571,11928.0
2021-04-07 15:10:00,61.67,61.73,61.65,61.71,11031.0,52.3571,52.4081,52.3401,52.3911,11031.0
2021-04-07 15:15:00,61.71,61.73,61.68,61.72,13759.5,52.3911,52.4081,52.3656,52.3996,13759.5
2021-04-07 15:20:00,61.71,61.73,61.69,61.7,27051.0,52.3911,52.4081,52.3741,52.3826,27051.0
2021-04-07 15:25:00,61.69,61.7,61.63,61.66,18814.5,52.3741,52.3826,52.3232,52.3486,18814.5
2021-04-07 15:30:00,61.67,61.69,61.64,61.65,21739.5,52.3571,52.3741,52.3317,52.3401,21739.5
2021-04-07 15:35:00,61.66,61.69,61.64,61.68,31437.0,52.3486,52.3741,52.3317,52.3656,31437.0
2021-04-07 15:40:00,61.69,61.71,61.65,61.69,45418.5,52.3741,52.3911,52.3401,52.3741,45418.5
2021-04-07 15:45:00,61.7,61.7,61.62,61.62,35205.0,52.3826,52.3826,52.3147,52.3147,35205.0
2021-04-07 15:50:00,61.62,61.62,61.57,61.61,29014.5,52.3147,52.3147,52.2722,52.3062,29014.5
2021-04-07 15:55:00,61.63,61.65,61.59,61.64,63813.0,52.3232,52.3401,52.2892,52.3317,63813.0
2021-04-08 09:30:00,61.72,61.79,61.33,61.41,25233.0,52.3996,52.459,52.0685,52.1364,25233.0
2021-04-08 09:35:00,61.4,61.51,61.25,61.49,5791.5,52.1279,52.2213,52.0006,52.2043,5791.5
2021-04-08 09:40:00,61.44,61.49,61.33,61.35,6079.5,52.1619,52.2043,52.0685,52.0854,6079.5
2021-04-08 09:45:00,61.31,61.33,61.14,61.21,3577.5,52.0515,52.0685,51.9072,51.9666,3577.5
2021-04-08 09:50:00,61.23,61.35,61.23,61.23,7902.0,51.9836,52.0854,51.9836,51.9836,7902.0
2021-04-08 09:55:00,61.26,61.28,61.2,61.2,4500.0,52.009,52.026,51.9581,51.9581,4500.0
2021-04-08 10:00:00,61.25,61.31,61.17,61.17,14547.0,52.0006,52.0515,51.9326,51.9326,14547.0
2021-04-08 10:05:00,61.17,61.21,61.15,61.2,9585.0,51.9326,51.9666,51.9157,51.9581,9585.0
2021-04-08 10:10:00,61.2,61.2,61.11,61.11,23056.5,51.9581,51.9581,51.8817,51.8817,23056.5
2021-04-08 10:15:00,61.09,61.23,61.09,61.22,13765.5,51.8647,51.9836,51.8647,51.9751,13765.5
2021-04-08 10:20:00,61.23,61.23,61.09,61.21,16218.0,51.9836,51.9836,51.8647,51.9666,16218.0
2021-04-08 10:25:00,61.23,61.41,61.2,61.41,12844.5,51.9836,52.1364,51.9581,52.1364,12844.5
2021-04-08 10:30:00,61.41,61.45,61.35,61.45,9594.0,52.1364,52.1703,52.0854,52.1703,9594.0
2021-04-08 10:35:00,61.45,61.59,61.43,61.59,20743.5,52.1703,52.2892,52.1534,52.2892,20743.5
2021-04-08 10:40:00,61.55,61.59,61.53,61.55,8626.5,52.2552,52.2892,52.2383,52.2552,8626.5
2021-04-08 10:45:00,61.56,61.67,61.55,61.61,16402.5,52.2637,52.3571,52.2552,52.3062,16402.5
2021-04-08 10:50:00,61.61,61.67,61.54,61.56,6157.5,52.3062,52.3571,52.2468,52.2637,6157.5
2021-04-08 10:55:00,61.58,61.69,61.57,61.67,14914.5,52.2807,52.3741,52.2722,52.3571,14914.5
2021-04-08 11:00:00,61.7,61.77,61.69,61.71,23934.0,52.3826,52.442,52.3741,52.3911,23934.0
2021-04-08 11:05:00,61.71,61.73,61.66,61.73,4200.0,52.3911,52.4081,52.3486,52.4081,4200.0
2021-04-08 11:10:00,61.73,61.75,61.7,61.75,5509.5,52.4081,52.425,52.3826,52.425,5509.5
2021-04-08 11:15:00,61.76,61.8,61.67,61.73,11983.5,52.4335,52.4675,52.3571,52.4081,11983.5
2021-04-08 11:20:00,61.71,61.71,61.61,61.65,4797.0,52.3911,52.3911,52.3062,52.3401,4797.0
2021-04-08 11:25:00,61.67,61.71,61.65,61.67,5932.5,52.3571,52.3911,52.3401,52.3571,5932.5
2021-04-08 11:30:00,61.67,61.71,61.67,61.71,5259.0,52.3571,52.3911,52.3571,52.3911,5259.0
2021-04-08 11:35:00,61.69,61.77,61.67,61.74,7048.5,52.3741,52.442,52.3571,52.4166,7048.5
2021-04-08 11:40:00,61.73,61.85,61.73,61.84,12343.5,52.4081,52.5099,52.4081,52.5015,12343.5
2021-04-08 11:45:00,61.82,61.88,61.79,61.79,4921.5,52.4845,52.5354,52.459,52.459,4921.5
2021-04-08 11:50:00,61.79,61.9,61.79,61.9,5146.5,52.459,52.5524,52.459,52.5524,5146.5
2021-04-08 11:55:00,61.89,61.89,61.74,61.75,4350.0,52.5439,52.5439,52.4166,52.425,4350.0
2021-04-08 12:00:00,61.7,61.78,61.7,61.77,2398.5,52.3826,52.4505,52.3826,52.442,2398.5
2021-04-08 12:05:00,61.78,61.83,61.77,61.82,3732.0,52.4505,52.493,52.442,52.4845,3732.0
2021-04-08 12:10:00,61.83,61.89,61.79,61.89,4453.5,52.493,52.5439,52.459,52.5439,4453.5
2021-04-08 12:15:00,61.89,61.93,61.83,61.89,5872.5,52.5439,52.5779,52.493,52.5439,5872.5
2021-04-08 12:20:00,61.89,61.92,61.87,61.89,3982.5,52.5439,52.5694,52.5269,52.5439,3982.5
2021-04-08 12:25:00,61.87,61.88,61.77,61.79,6682.5,52.5269,52.5354,52.442,52.459,6682.5
2021-04-08 12:30:00,61.8,61.83,61.75,61.83,5104.5,52.4675,52.493,52.425,52.493,5104.5
2021-04-08 12:35:00,61.82,61.83,61.79,61.83,3846.0,52.4845,52.493,52.459,52.493,3846.0
2021-04-08 12:40:00,61.81,61.81,61.75,61.75,4884.0,52.476,52.476,52.425,52.425,4884.0
2021-04-08 12:45:00,61.77,61.81,61.76,61.79,3000.0,52.442,52.476,52.4335,52.459,3000.0
2021-04-08 12:50:00,61.81,61.81,61.73,61.75,5721.0,52.476,52.476,52.4081,52.425,5721.0
2021-04-08 12:55:00,61.73,61.74,61.69,61.74,3243.0,52.4081,52.4166,52.3741,52.4166,3243.0
2021-04-08 13:00:00,61.75,61.75,61.69,61.7,2034.0,52.425,52.425,52.3741,52.3826,2034.0
2021-04-08 13:05:00,61.71,61.71,61.68,61.69,4219.5,52.3911,52.3911,52.3656,52.3741,4219.5
2021-04-08 13:10:00,61.69,61.69,61.67,61.67,750.0,52.3741,52.3741,52.3571,52.3571,750.0
2021-04-08 13:15:00,61.67,61.74,61.67,61.72,4372.5,52.3571,52.4166,52.3571,52.3996,4372.5
2021-04-08 13:20:00,61.73,61.75,61.69,61.74,3340.5,52.4081,52.425,52.3741,52.4166,3340.5
2021-04-08 13:25:00,61.74,61.76,61.72,61.76,900.0,52.4166,52.4335,52.3996,52.4335,900.0
2021-04-08 13:30:00,61.77,61.78,61.74,61.78,2661.0,52.442,52.4505,52.4166,52.4505,2661.0
2021-04-08 13:35:00,61.76,61.77,61.69,61.69,4650.0,52.4335,52.442,52.3741,52.3741,4650.0
2021-04-08 13:40:00,61.67,61.71,61.63,61.7,4762.5,52.3571,52.3911,52.3232,52.3826,4762.5
2021-04-08 13:45:00,61.71,61.75,61.71,61.72,6030.0,52.3911,52.425,52.3911,52.3996,6030.0
2021-04-08 13:50:00,61.71,61.73,61.67,61.73,3450.0,52.3911,52.4081,52.3571,52.4081,3450.0
2021-04-08 13:55:00,61.72,61.76,61.71,61.75,10263.0,52.3996,52.4335,52.3911,52.425,10263.0
2021-04-08 14:00:00,61.75,61.75,61.68,61.72,5425.5,52.425,52.425,52.3656,52.3996,5425.5
2021-04-08 14:05:00,61.72,61.77,61.71,61.77,7425.0,52.3996,52.442,52.3911,52.442,7425.0
2021-04-08 14:10:00,61.76,61.83,61.75,61.79,7039.5,52.4335,52.493,52.425,52.459,7039.5
2021-04-08 14:15:00,61.81,61.83,61.79,61.81,7576.5,52.476,52.493,52.459,52.476,7576.5
2021-04-08 14:20:00,61.8,61.83,61.78,61.81,8920.5,52.4675,52.493,52.4505,52.476,8920.5
2021-04-08 14:25:00,61.81,61.84,61.79,61.82,82653.0,52.476,52.5015,52.459,52.4845,82653.0
2021-04-08 14:30:00,61.81,61.95,61.8,61.93,10881.0,52.476,52.5948,52.4675,52.5779,10881.0
2021-04-08 14:35:00,61.92,61.95,61.92,61.93,6474.0,52.5694,52.5948,52.5694,52.5779,6474.0
2021-04-08 14:40:00,61.93,61.96,61.91,61.95,8874.0,52.5779,52.6033,52.5609,52.5948,8874.0
2021-04-08 14:45:00,61.96,61.97,61.89,61.92,13720.5,52.6033,52.6118,52.5439,52.5694,13720.5
2021-04-08 14:50:00,61.91,61.93,61.87,61.91,5076.0,52.5609,52.5779,52.5269,52.5609,5076.0
2021-04-08 14:55:00,61.89,61.93,61.89,61.93,8538.0,52.5439,52.5779,52.5439,52.5779,8538.0
2021-04-08 15:00:00,61.93,61.95,61.83,61.85,11773.5,52.5779,52.5948,52.493,52.5099,11773.5
2021-04-08 15:05:00,61.85,61.85,61.81,61.84,6799.5,52.5099,52.5099,52.476,52.5015,6799.5
2021-04-08 15:10:00,61.84,61.84,61.75,61.79,8446.5,52.5015,52.5015,52.425,52.459,8446.5
2021-04-08 15:15:00,61.77,61.81,61.77,61.79,9534.0,52.442,52.476,52.442,52.459,9534.0
2021-04-08 15:20:00,61.79,61.81,61.74,61.8,12690.0,52.459,52.476,52.4166,52.4675,12690.0
2021-04-08 15:25:00,61.8,61.81,61.69,61.71,18838.5,52.4675,52.476,52.3741,52.3911,18838.5
2021-04-08 15:30:00,61.71,61.75,61.69,61.75,17953.5,52.3911,52.425,52.3741,52.425,17953.5
2021-04-08 15:35:00,61.75,61.85,61.73,61.83,16173.0,52.425,52.5099,52.4081,52.493,16173.0
2021-04-08 15:40:00,61.83,61.87,61.81,61.85,17941.5,52.493,52.5269,52.476,52.5099,17941.5
2021-04-08 15:45:00,61.84,61.89,61.81,61.89,20953.5,52.5015,52.5439,52.476,52.5439,20953.5
2021-04-08 15:50:00,61.87,61.93,61.85,61.91,53017.5,52.5269,52.5779,52.5099,52.5609,53017.5
2021-04-08 15:55:00,61.91,61.93,61.86,61.91,115717.5,52.5609,52.5779,52.5184,52.5609,115717.5
2021-04-09 09:30:00,61.99,62.14,61.81,62.07,41256.0,52.6288,52.7562,52.476,52.6967,41256.0
2021-04-09 09:35:00,62.11,62.15,61.88,61.88,21382.5,52.7307,52.7646,52.5354,52.5354,21382.5
2021-04-09 09:40:00,61.88,61.97,61.73,61.75,35505.0,52.5354,52.6118,52.4081,52.425,35505.0
2021-04-09 09:45:00,61.77,61.77,61.64,61.75,12823.5,52.442,52.442,52.3317,52.425,12823.5
2021-04-09 09:50:00,61.73,62.01,61.71,62.0,10695.0,52.4081,52.6458,52.3911,52.6373,10695.0
2021-04-09 09:55:00,61.99,61.99,61.83,61.86,12049.5,52.6288,52.6288,52.493,52.5184,12049.5
2021-04-09 10:00:00,61.84,61.84,61.69,61.71,6450.0,52.5015,52.5015,52.3741,52.3911,6450.0
2021-04-09 10:05:00,61.77,61.87,61.77,61.85,6216.0,52.442,52.5269,52.442,52.5099,6216.0
2021-04-09 10:10:00,61.87,61.88,61.81,61.82,5196.0,52.5269,52.5354,52.476,52.4845,5196.0
2021-04-09 10:15:00,61.87,61.88,61.8,61.81,4200.0,52.5269,52.5354,52.4675,52.476,4200.0
2021-04-09 10:20:00,61.81,61.91,61.79,61.89,6729.0,52.476,52.5609,52.459,52.5439,6729.0
2021-04-09 10:25:00,61.85,61.97,61.83,61.97,5280.0,52.5099,52.6118,52.493,52.6118,5280.0
2021-04-09 10:30:00,61.93,61.98,61.83,61.91,8986.5,52.5779,52.6203,52.493,52.5609,8986.5
2021-04-09 10:35:00,61.88,61.93,61.87,61.87,12870.0,52.5354,52.5779,52.5269,52.5269,12870.0
2021-04-09 10:40:00,61.83,61.85,61.79,61.81,4950.0,52.493,52.5099,52.459,52.476,4950.0
2021-04-09 10:45:00,61.81,61.94,61.81,61.94,3150.0,52.476,52.5864,52.476,52.5864,3150.0
2021-04-09 10:50:00,61.89,61.97,61.88,61.93,7029.0,52.5439,52.6118,52.5354,52.5779,7029.0
2021-04-09 10:55:00,61.91,61.93,61.86,61.89,6798.0,52.5609,52.5779,52.5184,52.5439,6798.0
2021-04-09 11:00:00,61.91,62.0,61.91,61.97,6750.0,52.5609,52.6373,52.5609,52.6118,6750.0
2021-04-09 11:05:00,62.0,62.09,61.94,62.01,24052.5,52.6373,52.7137,52.5864,52.6458,24052.5
2021-04-09 11:10:00,62.04,62.05,61.99,62.02,5095.5,52.6713,52.6797,52.6288,52.6543,5095.5
2021-04-09 11:15:00,62.04,62.05,61.99,61.99,7468.5,52.6713,52.6797,52.6288,52.6288,7468.5
2021-04-09 11:20:00,62.01,62.01,61.94,61.97,5400.0,52.6458,52.6458,52.5864,52.6118,5400.0
2021-04-09 11:25:00,61.95,61.95,61.91,61.93,5776.5,52.5948,52.5948,52.5609,52.5779,5776.5
2021-04-09 11:30:00,61.95,61.95,61.87,61.87,2958.0,52.5948,52.5948,52.5269,52.5269,2958.0
2021-04-09 11:35:00,61.87,61.91,61.87,61.91,2100.0,52.5269,52.5609,52.5269,52.5609,2100.0
2021-04-09 11:40:00,61.87,61.91,61.87,61.91,2250.0,52.5269,52.5609,52.5269,52.5609,2250.0
2021-04-09 11:45:00,61.91,61.95,61.91,61.95,2100.0,52.5609,52.5948,52.5609,52.5948,2100.0
2021-04-09 11:50:00,61.96,62.01,61.95,62.01,13275.0,52.6033,52.6458,52.5948,52.6458,13275.0
2021-04-09 11:55:00,61.99,62.01,61.99,62.01,1950.0,52.6288,52.6458,52.6288,52.6458,1950.0
2021-04-09 12:00:00,62.0,62.02,61.95,61.99,10350.0,52.6373,52.6543,52.5948,52.6288,10350.0
2021-04-09 12:05:00,62.0,62.03,61.97,61.99,5998.5,52.6373,52.6628,52.6118,52.6288,5998.5
2021-04-09 12:10:00,61.98,62.07,61.98,62.06,4200.0,52.6203,52.6967,52.6203,52.6882,4200.0
2021-04-09 12:15:00,62.06,62.11,61.99,62.01,46602.0,52.6882,52.7307,52.6288,52.6458,46602.0
2021-04-09 12:20:00,62.01,62.05,62.01,62.01,2730.0,52.6458,52.6797,52.6458,52.6458,2730.0
2021-04-09 12:25:00,62.01,62.01,61.99,62.0,5542.5,52.6458,52.6458,52.6288,52.6373,5542.5
2021-04-09 12:30:00,62.01,62.07,62.01,62.05,5713.5,52.6458,52.6967,52.6458,52.6797,5713.5
2021-04-09 12:35:00,62.03,62.12,62.03,62.11,5127.0,52.6628,52.7392,52.6628,52.7307,5127.0
2021-04-09 12:40:00,62.11,62.11,62.09,62.1,4110.0,52.7307,52.7307,52.7137,52.7222,4110.0
2021-04-09 12:45:00,62.09,62.14,62.09,62.1,7657.5,52.7137,52.7562,52.7137,52.7222,7657.5
2021-04-09 12:50:00,62.09,62.09,62.05,62.05,8553.0,52.7137,52.7137,52.6797,52.6797,8553.0
2021-04-09 12:55:00,62.05,62.15,62.05,62.13,6862.5,52.6797,52.7646,52.6797,52.7477,6862.5
2021-04-09 13:00:00,62.13,62.13,62.03,62.1,7672.5,52.7477,52.7477,52.6628,52.7222,7672.5
2021-04-09 13:05:00,62.07,62.07,62.02,62.05,4159.5,52.6967,52.6967,52.6543,52.6797,4159.5
2021-04-09 13:10:00,62.05,62.07,62.05,62.07,3304.5,52.6797,52.6967,52.6797,52.6967,3304.5
2021-04-09 13:15:00,62.05,62.06,62.03,62.06,4200.0,52.6797,52.6882,52.6628,52.6882,4200.0
2021-04-09 13:20:00,62.05,62.06,62.02,62.03,4161.0,52.6797,52.6882,52.6543,52.6628,4161.0
2021-04-09 13:25:00,62.03,62.07,62.03,62.03,4729.5,52.6628,52.6967,52.6628,52.6628,4729.5
2021-04-09 13:30:00,62.03,62.04,62.02,62.04,4447.5,52.6628,52.6713,52.6543,52.6713,4447.5
2021-04-09 13:35:00,62.03,62.07,62.03,62.07,7623.0,52.6628,52.6967,52.6628,52.6967,7623.0
2021-04-09 13:40:00,62.06,62.09,62.05,62.09,4525.5,52.6882,52.7137,52.6797,52.7137,4525.5
2021-04-09 13:45:00,62.08,62.15,62.08,62.13,5793.0,52.7052,52.7646,52.7052,52.7477,5793.0
2021-04-09 13:50:00,62.13,62.13,62.07,62.09,6636.0,52.7477,52.7477,52.6967,52.7137,6636.0
2021-04-09 13:55:00,62.1,62.15,62.09,62.14,7252.5,52.7222,52.7646,52.7137,52.7562,7252.5
2021-04-09 14:00:00,62.14,62.18,62.13,62.17,6510.0,52.7562,52.7901,52.7477,52.7816,6510.0
2021-04-09 14:05:00,62.17,62.17,62.12,62.15,9141.0,52.7816,52.7816,52.7392,52.7646,9141.0
2021-04-09 14:10:00,62.14,62.16,62.13,62.16,9477.0,52.7562,52.7731,52.7477,52.7731,9477.0
2021-04-09 14:15:00,62.16,62.23,62.16,62.23,6322.5,52.7731,52.8326,52.7731,52.8326,6322.5
2021-04-09 14:20:00,62.22,62.22,62.17,62.19,5619.0,52.8241,52.8241,52.7816,52.7986,5619.0
2021-04-09 14:25:00,62.18,62.21,62.17,62.21,8362.5,52.7901,52.8156,52.7816,52.8156,8362.5
2021-04-09 14:30:00,62.2,62.24,62.17,62.24,5796.0,52.8071,52.841,52.7816,52.841,5796.0
2021-04-09 14:35:00,62.22,62.26,62.19,62.26,13057.5,52.8241,52.858,52.7986,52.858,13057.5
2021-04-09 14:40:00,62.26,62.29,62.25,62.26,7696.5,52.858,52.8835,52.8495,52.858,7696.5
2021-04-09 14:45:00,62.25,62.27,62.23,62.23,8361.0,52.8495,52.8665,52.8326,52.8326,8361.0
2021-04-09 14:50:00,62.23,62.24,62.19,62.19,7843.5,52.8326,52.841,52.7986,52.7986,7843.5
2021-04-09 14:55:00,62.2,62.21,62.11,62.11,7849.5,52.8071,52.8156,52.7307,52.7307,7849.5
2021-04-09 15:00:00,62.1,62.17,62.09,62.15,6720.0,52.7222,52.7816,52.7137,52.7646,6720.0
2021-04-09 15:05:00,62.17,62.19,62.13,62.15,9820.5,52.7816,52.7986,52.7477,52.7646,9820.5
2021-04-09 15:10:00,62.15,62.16,62.12,62.15,5262.0,52.7646,52.7731,52.7392,52.7646,5262.0
2021-04-09 15:15:00,62.13,62.21,62.13,62.19,8394.0,52.7477,52.8156,52.7477,52.7986,8394.0
2021-04-09 15:20:00,62.17,62.19,62.15,62.17,13542.0,52.7816,52.7986,52.7646,52.7816,13542.0
2021-04-09 15:25:00,62.17,62.26,62.17,62.26,9487.5,52.7816,52.858,52.7816,52.858,9487.5
2021-04-09 15:30:00,62.27,62.32,62.25,62.28,29835.0,52.8665,52.909,52.8495,52.875,29835.0
2021-04-09 15:35:00,62.28,62.33,62.23,62.29,19027.5,52.875,52.9175,52.8326,52.8835,19027.5
2021-04-09 15:40:00,62.29,62.31,62.22,62.23,22602.0,52.8835,52.9005,52.8241,52.8326,22602.0
2021-04-09 15:45:00,62.23,62.27,62.21,62.25,30211.5,52.8326,52.8665,52.8156,52.8495,30211.5
2021-04-09 15:50:00,62.25,62.38,62.25,62.35,67777.5,52.8495,52.9599,52.8495,52.9344,67777.5
2021-04-09 15:55:00,62.33,62.36,62.21,62.23,137113.5,52.9175,52.9429,52.8156,52.8326,137113.5
2021-04-12 09:30:00,62.05,62.45,62.05,62.42,50016.0,52.6797,53.0193,52.6797,52.9939,50016.0
2021-04-12 09:35:00,62.46,62.53,62.43,62.43,4650.0,53.0278,53.0873,53.0024,53.0024,4650.0
2021-04-12 09:40:00,62.43,62.61,62.41,62.59,6310.5,53.0024,53.1552,52.9854,53.1382,6310.5
2021-04-12 09:45:00,62.57,62.67,62.51,62.65,4725.0,53.1212,53.2061,53.0703,53.1891,4725.0
2021-04-12 09:50:00,62.61,62.62,62.53,62.57,6190.5,53.1552,53.1637,53.0873,53.1212,6190.5
2021-04-12 09:55:00,62.63,62.67,62.55,62.58,7051.5,53.1722,53.2061,53.1042,53.1297,7051.5
2021-04-12 10:00:00,62.63,62.75,62.63,62.72,11650.5,53.1722,53.274,53.1722,53.2486,11650.5
2021-04-12 10:05:00,62.75,62.85,62.63,62.84,11062.5,53.274,53.3589,53.1722,53.3504,11062.5
2021-04-12 10:10:00,62.82,62.85,62.67,62.72,14230.5,53.3335,53.3589,53.2061,53.2486,14230.5
2021-04-12 10:15:00,62.71,62.81,62.68,62.8,6150.0,53.2401,53.325,53.2146,53.3165,6150.0
2021-04-12 10:20:00,62.81,62.85,62.77,62.79,13401.0,53.325,53.3589,53.291,53.308,13401.0
2021-04-12 10:25:00,62.78,62.84,62.71,62.77,4200.0,53.2995,53.3504,53.2401,53.291,4200.0
2021-04-12 10:30:00,62.76,62.76,62.69,62.75,4947.0,53.2825,53.2825,53.2231,53.274,4947.0
2021-04-12 10:35:00,62.75,62.81,62.71,62.75,9736.5,53.274,53.325,53.2401,53.274,9736.5
2021-04-12 10:40:00,62.77,62.82,62.75,62.75,3838.5,53.291,53.3335,53.274,53.274,3838.5
2021-04-12 10:45:00,62.73,62.79,62.71,62.77,6981.0,53.2571,53.308,53.2401,53.291,6981.0
2021-04-12 10:50:00,62.79,62.87,62.74,62.85,7771.5,53.308,53.3759,53.2655,53.3589,7771.5
2021-04-12 10:55:00,62.85,62.93,62.84,62.84,10243.5,53.3589,53.4269,53.3504,53.3504,10243.5
2021-04-12 11:00:00,62.85,62.85,62.71,62.74,5623.5,53.3589,53.3589,53.2401,53.2655,5623.5
2021-04-12 11:05:00,62.75,62.79,62.69,62.77,14841.0,53.274,53.308,53.2231,53.291,14841.0
2021-04-12 11:10:00,62.76,62.83,62.74,62.83,13689.0,53.2825,53.342,53.2655,53.342,13689.0
2021-04-12 11:15:00,62.84,63.0,62.84,62.97,5938.5,53.3504,53.4863,53.3504,53.4608,5938.5
2021-04-12 11:20:00,62.99,63.02,62.97,63.02,10231.5,53.4778,53.5033,53.4608,53.5033,10231.5
2021-04-12 11:25:00,63.04,63.05,62.97,62.98,8506.5,53.5202,53.5287,53.4608,53.4693,8506.5
2021-04-12 11:30:00,62.99,63.01,62.85,62.86,7624.5,53.4778,53.4948,53.3589,53.3674,7624.5
2021-04-12 11:35:00,62.84,62.96,62.84,62.96,6025.5,53.3504,53.4523,53.3504,53.4523,6025.5
2021-04-12 11:40:00,62.99,63.0,62.96,62.98,9751.5,53.4778,53.4863,53.4523,53.4693,9751.5
2021-04-12 11:45:00,62.99,63.06,62.99,63.06,6825.0,53.4778,53.5372,53.4778,53.5372,6825.0
2021-04-12 11:50:00,63.06,63.1,63.04,63.1,7858.5,53.5372,53.5712,53.5202,53.5712,7858.5
2021-04-12 11:55:00,63.13,63.13,63.01,63.01,6385.5,53.5966,53.5966,53.4948,53.4948,6385.5
2021-04-12 12:00:00,63.02,63.03,62.97,62.97,5172.0,53.5033,53.5118,53.4608,53.4608,5172.0
2021-04-12 12:05:00,62.95,62.98,62.91,62.97,8614.5,53.4438,53.4693,53.4099,53.4608,8614.5
2021-04-12 12:10:00,63.0,63.09,62.99,63.08,15129.0,53.4863,53.5627,53.4778,53.5542,15129.0
2021-04-12 12:15:00,63.13,63.21,63.12,63.17,22557.0,53.5966,53.6646,53.5882,53.6306,22557.0
2021-04-12 12:20:00,63.19,63.31,63.16,63.26,17341.5,53.6476,53.7495,53.6221,53.707,17341.5
2021-04-12 12:25:00,63.27,63.31,63.19,63.31,28969.5,53.7155,53.7495,53.6476,53.7495,28969.5
2021-04-12 12:30:00,63.31,63.31,63.17,63.17,9150.0,53.7495,53.7495,53.6306,53.6306,9150.0
2021-04-12 12:35:00,63.14,63.18,63.11,63.13,5100.0,53.6051,53.6391,53.5797,53.5966,5100.0
2021-04-12 12:40:00,63.15,63.22,63.12,63.21,6750.0,53.6136,53.6731,53.5882,53.6646,6750.0
2021-04-12 12:45:00,63.21,63.25,63.19,63.25,10200.0,53.6646,53.6985,53.6476,53.6985,10200.0
2021-04-12 12:50:00,63.26,63.28,63.19,63.2,6654.0,53.707,53.724,53.6476,53.6561,6654.0
2021-04-12 12:55:00,63.19,63.23,63.17,63.17,5730.0,53.6476,53.6815,53.6306,53.6306,5730.0
2021-04-12 13:00:00,63.17,63.19,63.08,63.12,10728.0,53.6306,53.6476,53.5542,53.5882,10728.0
2021-04-12 13:05:00,63.13,63.23,63.13,63.17,7182.0,53.5966,53.6815,53.5966,53.6306,7182.0
2021-04-12 13:10:00,63.15,63.19,63.13,63.19,3406.5,53.6136,53.6476,53.5966,53.6476,3406.5
2021-04-12 13:15:00,63.19,63.19,63.15,63.17,9580.5,53.6476,53.6476,53.6136,53.6306,9580.5
2021-04-12 13:20:00,63.17,63.17,63.15,63.17,6708.0,53.6306,53.6306,53.6136,53.6306,6708.0
2021-04-12 13:25:00,63.15,63.16,63.08,63.09,12969.0,53.6136,53.6221,53.5542,53.5627,12969.0
2021-04-12 13:30:00,63.1,63.18,63.1,63.13,23482.5,53.5712,53.6391,53.5712,53.5966,23482.5
2021-04-12 13:35:00,63.13,63.17,63.13,63.16,6349.5,53.5966,53.6306,53.5966,53.6221,6349.5
2021-04-12 13:40:00,63.15,63.17,63.12,63.13,13675.5,53.6136,53.6306,53.5882,53.5966,13675.5
2021-04-12 13:45:00,63.13,63.16,63.12,63.15,4347.0,53.5966,53.6221,53.5882,53.6136,4347.0
2021-04-12 13:50:00,63.17,63.17,63.13,63.17,6882.0,53.6306,53.6306,53.5966,53.6306,6882.0
2021-04-12 13:55:00,63.17,63.17,63.12,63.15,10035.0,53.6306,53.6306,53.5882,53.6136,10035.0
2021-04-12 14:00:00,63.15,63.21,63.15,63.19,7515.0,53.6136,53.6646,53.6136,53.6476,7515.0
2021-04-12 14:05:00,63.19,63.23,63.19,63.22,13084.5,53.6476,53.6815,53.6476,53.6731,13084.5
2021-04-12 14:10:00,63.23,63.28,63.23,63.27,7320.0,53.6815,53.724,53.6815,53.7155,7320.0
2021-04-12 14:15:00,63.26,63.29,63.24,63.27,15928.5,53.707,53.7325,53.69,53.7155,15928.5
2021-04-12 14:20:00,63.27,63.29,63.25,63.29,9384.0,53.7155,53.7325,53.6985,53.7325,9384.0
2021-04-12 14:25:00,63.29,63.32,63.27,63.31,16816.5,53.7325,53.758,53.7155,53.7495,16816.5
2021-04-12 14:30:00,63.32,63.35,63.17,63.17,20988.0,53.758,53.7834,53.6306,53.6306,20988.0
2021-04-12 14:35:00,63.18,63.24,63.17,63.22,9126.0,53.6391,53.69,53.6306,53.6731,9126.0
2021-04-12 14:40:00,63.2,63.22,63.15,63.19,8569.5,53.6561,53.6731,53.6136,53.6476,8569.5
2021-04-12 14:45:00,63.19,63.23,63.17,63.21,9937.5,53.6476,53.6815,53.6306,53.6646,9937.5
2021-04-12 14:50:00,63.21,63.29,63.18,63.23,19978.5,53.6646,53.7325,53.6391,53.6815,19978.5
2021-04-12 14:55:00,63.24,63.32,63.23,63.29,12456.0,53.69,53.758,53.6815,53.7325,12456.0
2021-04-12 15:00:00,63.3,63.31,63.23,63.27,10858.5,53.741,53.7495,53.6815,53.7155,10858.5
2021-04-12 15:05:00,63.32,63.35,63.29,63.31,15382.5,53.758,53.7834,53.7325,53.7495,15382.5
2021-04-12 15:10:00,63.31,63.33,63.25,63.26,19402.5,53.7495,53.7664,53.6985,53.707,19402.5
2021-04-12 15:15:00,63.25,63.33,63.25,63.33,22353.0,53.6985,53.7664,53.6985,53.7664,22353.0
2021-04-12 15:20:00,63.33,63.41,63.33,63.37,17695.5,53.7664,53.8344,53.7664,53.8004,17695.5
2021-04-12 15:25:00,63.37,63.44,63.37,63.44,18592.5,53.8004,53.8598,53.8004,53.8598,18592.5
2021-04-12 15:30:00,63.44,63.44,63.33,63.39,39595.5,53.8598,53.8598,53.7664,53.8174,39595.5
2021-04-12 15:35:00,63.37,63.46,63.37,63.45,27397.5,53.8004,53.8768,53.8004,53.8683,27397.5
2021-04-12 15:40:00,63.45,63.47,63.39,63.44,27282.0,53.8683,53.8853,53.8174,53.8598,27282.0
2021-04-12 15:45:00,63.44,63.55,63.44,63.51,38403.0,53.8598,53.9532,53.8598,53.9193,38403.0
2021-04-12 15:50:00,63.51,63.57,63.47,63.53,82110.0,53.9193,53.9702,53.8853,53.9362,82110.0
2021-04-12 15:55:00,63.53,63.57,63.45,63.53,127714.5,53.9362,53.9702,53.8683,53.9362,127714.5
2021-04-13 09:30:00,63.35,63.53,63.29,63.43,35859.0,53.7834,53.9362,53.7325,53.8513,35859.0
2021-04-13 09:35:00,63.42,63.44,63.3,63.3,12697.5,53.8429,53.8598,53.741,53.741,12697.5
2021-04-13 09:40:00,63.25,63.31,63.14,63.14,12235.5,53.6985,53.7495,53.6051,53.6051,12235.5
2021-04-13 09:45:00,63.1,63.16,62.99,63.03,13377.0,53.5712,53.6221,53.4778,53.5118,13377.0
2021-04-13 09:50:00,63.03,63.21,62.98,63.16,12651.0,53.5118,53.6646,53.4693,53.6221,12651.0
2021-04-13 09:55:00,63.14,63.24,63.13,63.22,14748.0,53.6051,53.69,53.5966,53.6731,14748.0
2021-04-13 10:00:00,63.24,63.29,63.18,63.24,11850.0,53.69,53.7325,53.6391,53.69,11850.0
2021-04-13 10:05:00,63.21,63.26,63.19,63.23,26485.5,53.6646,53.707,53.6476,53.6815,26485.5
2021-04-13 10:10:00,63.23,63.33,63.23,63.33,23932.5,53.6815,53.7664,53.6815,53.7664,23932.5
2021-04-13 10:15:00,63.33,63.35,63.27,63.33,16711.5,53.7664,53.7834,53.7155,53.7664,16711.5
2021-04-13 10:20:00,63.33,63.48,63.33,63.43,27274.5,53.7664,53.8938,53.7664,53.8513,27274.5
2021-04-13 10:25:00,63.41,63.43,63.27,63.29,45322.5,53.8344,53.8513,53.7155,53.7325,45322.5
2021-04-13 10:30:00,63.27,63.32,63.19,63.25,17400.0,53.7155,53.758,53.6476,53.6985,17400.0
2021-04-13 10:35:00,63.25,63.27,63.09,63.09,15867.0,53.6985,53.7155,53.5627,53.5627,15867.0
2021-04-13 10:40:00,63.09,63.15,63.06,63.13,39261.0,53.5627,53.6136,53.5372,53.5966,39261.0
2021-04-13 10:45:00,63.13,63.24,63.13,63.17,5001.0,53.5966,53.69,53.5966,53.6306,5001.0
2021-04-13 10:50:00,63.17,63.19,63.08,63.09,21534.0,53.6306,53.6476,53.5542,53.5627,21534.0
2021-04-13 10:55:00,63.11,63.12,63.0,63.03,23032.5,53.5797,53.5882,53.4863,53.5118,23032.5
2021-04-13 11:00:00,63.05,63.12,63.01,63.11,7788.0,53.5287,53.5882,53.4948,53.5797,7788.0
2021-04-13 11:05:00,63.13,63.16,62.88,62.9,10482.0,53.5966,53.6221,53.3844,53.4014,10482.0
2021-04-13 11:10:00,62.9,62.91,62.81,62.81,5701.5,53.4014,53.4099,53.325,53.325,5701.5
2021-04-13 11:15:00,62.82,62.83,62.75,62.82,10737.0,53.3335,53.342,53.274,53.3335,10737.0
2021-04-13 11:20:00,62.85,62.95,62.84,62.93,5734.5,53.3589,53.4438,53.3504,53.4269,5734.5
2021-04-13 11:25:00,62.93,62.96,62.8,62.83,11571.0,53.4269,53.4523,53.3165,53.342,11571.0
2021-04-13 11:30:00,62.85,62.91,62.8,62.82,4816.5,53.3589,53.4099,53.3165,53.3335,4816.5
2021-04-13 11:35:00,62.84,62.89,62.79,62.79,7101.0,53.3504,53.3929,53.308,53.308,7101.0
2021-04-13 11:40:00,62.77,62.84,62.77,62.8,8220.0,53.291,53.3504,53.291,53.3165,8220.0
2021-04-13 11:45:00,62.79,62.82,62.78,62.82,8904.0,53.308,53.3335,53.2995,53.3335,8904.0
2021-04-13 11:50:00,62.83,62.86,62.81,62.81,7830.0,53.342,53.3674,53.325,53.325,7830.0
2021-04-13 11:55:00,62.8,62.81,62.72,62.73,13576.5,53.3165,53.325,53.2486,53.2571,13576.5
2021-04-13 12:00:00,62.71,62.73,62.63,62.63,12279.0,53.2401,53.2571,53.1722,53.1722,12279.0
2021-04-13 12:05:00,62.62,62.62,62.59,62.61,7813.5,53.1637,53.1637,53.1382,53.1552,7813.5
2021-04-13 12:10:00,62.6,62.67,62.59,62.66,8899.5,53.1467,53.2061,53.1382,53.1976,8899.5
2021-04-13 12:15:00,62.66,62.7,62.65,62.7,11773.5,53.1976,53.2316,53.1891,53.2316,11773.5
2021-04-13 12:20:00,62.72,62.75,62.69,62.69,6729.0,53.2486,53.274,53.2231,53.2231,6729.0
2021-04-13 12:25:00,62.67,62.7,62.63,62.69,6796.5,53.2061,53.2316,53.1722,53.2231,6796.5
2021-04-13 12:30:00,62.7,62.75,62.69,62.69,7831.5,53.2316,53.274,53.2231,53.2231,7831.5
2021-04-13 12:35:00,62.71,62.79,62.71,62.79,4119.0,53.2401,53.308,53.2401,53.308,4119.0
2021-04-13 12:40:00,62.78,62.79,62.67,62.69,12043.5,53.2995,53.308,53.2061,53.2231,12043.5
2021-04-13 12:45:00,62.69,62.75,62.67,62.75,6795.0,53.2231,53.274,53.2061,53.274,6795.0
2021-04-13 12:50:00,62.76,62.83,62.75,62.83,4461.0,53.2825,53.342,53.274,53.342,4461.0
2021-04-13 12:55:00,62.83,62.85,62.74,62.74,17268.0,53.342,53.3589,53.2655,53.2655,17268.0
2021-04-13 13:00:00,62.71,62.73,62.69,62.69,5542.5,53.2401,53.2571,53.2231,53.2231,5542.5
2021-04-13 13:05:00,62.69,62.73,62.69,62.69,4350.0,53.2231,53.2571,53.2231,53.2231,4350.0
2021-04-13 13:10:00,62.71,62.76,62.71,62.76,4771.5,53.2401,53.2825,53.2401,53.2825,4771.5
2021-04-13 13:15:00,62.77,62.77,62.69,62.7,7404.0,53.291,53.291,53.2231,53.2316,7404.0
2021-04-13 13:20:00,62.71,62.73,62.71,62.72,8877.0,53.2401,53.2571,53.2401,53.2486,8877.0
2021-04-13 13:25:00,62.73,62.73,62.69,62.71,6472.5,53.2571,53.2571,53.2231,53.2401,6472.5
2021-04-13 13:30:00,62.71,62.73,62.67,62.69,9357.0,53.2401,53.2571,53.2061,53.2231,9357.0
2021-04-13 13:35:00,62.69,62.79,62.69,62.76,6888.0,53.2231,53.308,53.2231,53.2825,6888.0
2021-04-13 13:40:00,62.78,62.78,62.65,62.67,4929.0,53.2995,53.2995,53.1891,53.2061,4929.0
2021-04-13 13:45:00,62.66,62.71,62.66,62.69,9190.5,53.1976,53.2401,53.1976,53.2231,9190.5
2021-04-13 13:50:00,62.68,62.72,62.67,62.7,9084.0,53.2146,53.2486,53.2061,53.2316,9084.0
2021-04-13 13:55:00,62.7,62.75,62.69,62.75,5550.0,53.2316,53.274,53.2231,53.274,5550.0
2021-04-13 14:00:00,62.76,62.84,62.76,62.83,5632.5,53.2825,53.3504,53.2825,53.342,5632.5
2021-04-13 14:05:00,62.81,62.83,62.79,62.79,3739.5,53.325,53.342,53.308,53.308,3739.5
2021-04-13 14:10:00,62.77,62.89,62.77,62.85,7549.5,53.291,53.3929,53.291,53.3589,7549.5
2021-04-13 14:15:00,62.86,62.89,62.85,62.89,5667.0,53.3674,53.3929,53.3589,53.3929,5667.0
2021-04-13 14:20:00,62.91,62.95,62.89,62.95,6607.5,53.4099,53.4438,53.3929,53.4438,6607.5
2021-04-13 14:25:00,62.95,62.99,62.94,62.99,11337.0,53.4438,53.4778,53.4353,53.4778,11337.0
2021-04-13 14:30:00,62.98,63.0,62.95,62.98,5854.5,53.4693,53.4863,53.4438,53.4693,5854.5
2021-04-13 14:35:00,62.97,63.02,62.97,62.99,8547.0,53.4608,53.5033,53.4608,53.4778,8547.0
2021-04-13 14:40:00,63.02,63.03,62.99,63.01,4297.5,53.5033,53.5118,53.4778,53.4948,4297.5
2021-04-13 14:45:00,63.02,63.07,63.01,63.07,6669.0,53.5033,53.5457,53.4948,53.5457,6669.0
2021-04-13 14:50:00,63.06,63.07,63.03,63.05,7557.0,53.5372,53.5457,53.5118,53.5287,7557.0
2021-04-13 14:55:00,63.05,63.13,63.05,63.13,10728.0,53.5287,53.5966,53.5287,53.5966,10728.0
2021-04-13 15:00:00,63.13,63.21,63.1,63.15,17334.0,53.5966,53.6646,53.5712,53.6136,17334.0
2021-04-13 15:05:00,63.15,63.15,63.09,63.14,6969.0,53.6136,53.6136,53.5627,53.6051,6969.0
2021-04-13 15:10:00,63.13,63.17,63.13,63.17,11104.5,53.5966,53.6306,53.5966,53.6306,11104.5
2021-04-13 15:15:00,63.17,63.19,63.13,63.18,9502.5,53.6306,53.6476,53.5966,53.6391,9502.5
2021-04-13 15:20:00,63.19,63.23,63.09,63.1,8949.0,53.6476,53.6815,53.5627,53.5712,8949.0
2021-04-13 15:25:00,63.11,63.17,63.1,63.15,13794.0,53.5797,53.6306,53.5712,53.6136,13794.0
2021-04-13 15:30:00,63.15,63.17,63.13,63.13,10330.5,53.6136,53.6306,53.5966,53.5966,10330.5
2021-04-13 15:35:00,63.15,63.16,63.09,63.1,16498.5,53.6136,53.6221,53.5627,53.5712,16498.5
2021-04-13 15:40:00,63.09,63.1,63.03,63.07,18712.5,53.5627,53.5712,53.5118,53.5457,18712.5
2021-04-13 15:45:00,63.06,63.15,63.06,63.12,26490.0,53.5372,53.6136,53.5372,53.5882,26490.0
2021-04-13 15:50:00,63.13,63.21,63.03,63.2,62008.5,53.5966,53.6646,53.5118,53.6561,62008.5
2021-04-13 15:55:00,63.21,63.21,63.13,63.16,70939.5,53.6646,53.6646,53.5966,53.6221,70939.5
2021-04-14 09:30:00,63.33,63.62,63.15,63.58,43558.5,53.7664,54.0127,53.6136,53.9787,43558.5
2021-04-14 09:35:00,63.63,63.73,63.49,63.61,7224.0,54.0211,54.106,53.9023,54.0042,7224.0
2021-04-14 09:40:00,63.65,63.79,63.47,63.49,10636.5,54.0381,54.157,53.8853,53.9023,10636.5
2021-04-14 09:45:00,63.53,63.63,63.5,63.55,11781.0,53.9362,54.0211,53.9108,53.9532,11781.0
2021-04-14 09:50:00,63.51,63.7,63.5,63.5,9346.5,53.9193,54.0806,53.9108,53.9108,9346.5
2021-04-14 09:55:00,63.49,63.59,63.44,63.51,5127.0,53.9023,53.9872,53.8598,53.9193,5127.0
2021-04-14 10:00:00,63.55,63.59,63.48,63.53,12622.5,53.9532,53.9872,53.8938,53.9362,12622.5
2021-04-14 10:05:00,63.55,63.67,63.53,63.56,12931.5,53.9532,54.0551,53.9362,53.9617,12931.5
2021-04-14 10:10:00,63.54,63.55,63.29,63.3,6199.5,53.9447,53.9532,53.7325,53.741,6199.5
2021-04-14 10:15:00,63.29,63.31,63.19,63.31,7050.0,53.7325,53.7495,53.6476,53.7495,7050.0
2021-04-14 10:20:00,63.27,63.27,63.13,63.19,5353.5,53.7155,53.7155,53.5966,53.6476,5353.5
2021-04-14 10:25:00,63.17,63.2,63.1,63.15,9069.0,53.6306,53.6561,53.5712,53.6136,9069.0
2021-04-14 10:30:00,63.11,63.12,63.03,63.09,21157.5,53.5797,53.5882,53.5118,53.5627,21157.5
2021-04-14 10:35:00,63.08,63.12,63.03,63.11,7822.5,53.5542,53.5882,53.5118,53.5797,7822.5
2021-04-14 10:40:00,63.13,63.29,63.13,63.29,44143.5,53.5966,53.7325,53.5966,53.7325,44143.5
2021-04-14 10:45:00,63.25,63.28,63.11,63.17,9454.5,53.6985,53.724,53.5797,53.6306,9454.5
2021-04-14 10:50:00,63.15,63.2,63.09,63.15,10297.5,53.6136,53.6561,53.5627,53.6136,10297.5
2021-04-14 10:55:00,63.13,63.14,63.06,63.1,3246.0,53.5966,53.6051,53.5372,53.5712,3246.0
2021-04-14 11:00:00,63.12,63.14,63.06,63.09,5256.0,53.5882,53.6051,53.5372,53.5627,5256.0
2021-04-14 11:05:00,63.07,63.16,63.0,63.16,7350.0,53.5457,53.6221,53.4863,53.6221,7350.0
2021-04-14 11:10:00,63.17,63.18,63.1,63.1,4288.5,53.6306,53.6391,53.5712,53.5712,4288.5
2021-04-14 11:15:00,63.15,63.21,63.11,63.15,8976.0,53.6136,53.6646,53.5797,53.6136,8976.0
2021-04-14 11:20:00,63.12,63.14,63.07,63.09,7398.0,53.5882,53.6051,53.5457,53.5627,7398.0
2021-04-14 11:25:00,63.08,63.13,63.06,63.11,7627.5,53.5542,53.5966,53.5372,53.5797,7627.5
2021-04-14 11:30:00,63.09,63.12,63.05,63.05,5047.5,53.5627,53.5882,53.5287,53.5287,5047.5
2021-04-14 11:35:00,63.06,63.11,63.03,63.05,7362.0,53.5372,53.5797,53.5118,53.5287,7362.0
2021-04-14 11:40:00,63.05,63.1,63.03,63.03,5850.0,53.5287,53.5712,53.5118,53.5118,5850.0
2021-04-14 11:45:00,62.99,63.03,62.95,62.95,6126.0,53.4778,53.5118,53.4438,53.4438,6126.0
2021-04-14 11:50:00,62.93,62.95,62.83,62.83,4372.5,53.4269,53.4438,53.342,53.342,4372.5
2021-04-14 11:55:00,62.79,62.9,62.77,62.86,12826.5,53.308,53.4014,53.291,53.3674,12826.5
2021-04-14 12:00:00,62.84,62.87,62.82,62.85,8058.0,53.3504,53.3759,53.3335,53.3589,8058.0
2021-04-14 12:05:00,62.83,62.86,62.81,62.86,3675.0,53.342,53.3674,53.325,53.3674,3675.0
2021-04-14 12:10:00,62.86,62.89,62.77,62.77,7702.5,53.3674,53.3929,53.291,53.291,7702.5
2021-04-14 12:15:00,62.78,62.89,62.77,62.89,7072.5,53.2995,53.3929,53.291,53.3929,7072.5
2021-04-14 12:20:00,62.89,62.93,62.88,62.91,5250.0,53.3929,53.4269,53.3844,53.4099,5250.0
2021-04-14 12:25:00,62.91,62.93,62.9,62.92,1734.0,53.4099,53.4269,53.4014,53.4184,1734.0
2021-04-14 12:30:00,62.8,62.87,62.79,62.82,6724.5,53.3165,53.3759,53.308,53.3335,6724.5
2021-04-14 12:35:00,62.83,62.92,62.82,62.92,4984.5,53.342,53.4184,53.3335,53.4184,4984.5
2021-04-14 12:40:00,62.91,62.95,62.9,62.93,4368.0,53.4099,53.4438,53.4014,53.4269,4368.0
2021-04-14 12:45:00,62.91,62.93,62.82,62.86,7542.0,53.4099,53.4269,53.3335,53.3674,7542.0
2021-04-14 12:50:00,62.86,62.9,62.84,62.89,4296.0,53.3674,53.4014,53.3504,53.3929,4296.0
2021-04-14 12:55:00,62.89,62.89,62.76,62.76,7650.0,53.3929,53.3929,53.2825,53.2825,7650.0
2021-04-14 13:00:00,62.76,62.79,62.67,62.68,15792.0,53.2825,53.308,53.2061,53.2146,15792.0
2021-04-14 13:05:00,62.68,62.77,62.66,62.71,8700.0,53.2146,53.291,53.1976,53.2401,8700.0
2021-04-14 13:10:00,62.71,62.76,62.69,62.72,13791.0,53.2401,53.2825,53.2231,53.2486,13791.0
2021-04-14 13:15:00,62.72,62.72,62.69,62.7,9898.5,53.2486,53.2486,53.2231,53.2316,9898.5
2021-04-14 13:20:00,62.71,62.79,62.7,62.75,10614.0,53.2401,53.308,53.2316,53.274,10614.0
2021-04-14 13:25:00,62.75,62.81,62.75,62.8,9190.5,53.274,53.325,53.274,53.3165,9190.5
2021-04-14 13:30:00,62.8,62.81,62.77,62.78,7725.0,53.3165,53.325,53.291,53.2995,7725.0
2021-04-14 13:35:00,62.79,62.8,62.77,62.79,3258.0,53.308,53.3165,53.291,53.308,3258.0
2021-04-14 13:40:00,62.77,62.83,62.77,62.83,6312.0,53.291,53.342,53.291,53.342,6312.0
2021-04-14 13:45:00,62.83,62.87,62.81,62.85,4777.5,53.342,53.3759,53.325,53.3589,4777.5
2021-04-14 13:50:00,62.84,62.88,62.84,62.87,6699.0,53.3504,53.3844,53.3504,53.3759,6699.0
2021-04-14 13:55:00,62.89,62.91,62.71,62.75,9568.5,53.3929,53.4099,53.2401,53.274,9568.5
2021-04-14 14:00:00,62.77,62.81,62.72,62.81,5766.0,53.291,53.325,53.2486,53.325,5766.0
2021-04-14 14:05:00,62.79,62.79,62.63,62.63,9640.5,53.308,53.308,53.1722,53.1722,9640.5
2021-04-14 14:10:00,62.61,62.76,62.6,62.75,5719.5,53.1552,53.2825,53.1467,53.274,5719.5
2021-04-14 14:15:00,62.75,62.78,62.57,62.63,11320.5,53.274,53.2995,53.1212,53.1722,11320.5
2021-04-14 14:20:00,62.65,62.75,62.64,62.75,6294.0,53.1891,53.274,53.1806,53.274,6294.0
2021-04-14 14:25:00,62.74,62.74,62.66,62.68,5956.5,53.2655,53.2655,53.1976,53.2146,5956.5
2021-04-14 14:30:00,62.68,62.7,62.6,62.6,9549.0,53.2146,53.2316,53.1467,53.1467,9549.0
2021-04-14 14:35:00,62.59,62.62,62.55,62.58,11271.0,53.1382,53.1637,53.1042,53.1297,11271.0
2021-04-14 14:40:00,62.58,62.65,62.57,62.6,12420.0,53.1297,53.1891,53.1212,53.1467,12420.0
2021-04-14 14:45:00,62.58,62.62,62.55,62.56,12592.5,53.1297,53.1637,53.1042,53.1127,12592.5
2021-04-14 14:50:00,62.55,62.57,62.48,62.51,8259.0,53.1042,53.1212,53.0448,53.0703,8259.0
2021-04-14 14:55:00,62.49,62.57,62.42,62.44,10470.0,53.0533,53.1212,52.9939,53.0108,10470.0
2021-04-14 15:00:00,62.41,62.45,62.36,62.45,13767.0,52.9854,53.0193,52.9429,53.0193,13767.0
2021-04-14 15:05:00,62.44,62.5,62.41,62.45,17632.5,53.0108,53.0618,52.9854,53.0193,17632.5
2021-04-14 15:10:00,62.46,62.55,62.45,62.53,14718.0,53.0278,53.1042,53.0193,53.0873,14718.0
2021-04-14 15:15:00,62.53,62.61,62.5,62.51,11361.0,53.0873,53.1552,53.0618,53.0703,11361.0
2021-04-14 15:20:00,62.51,62.56,62.47,62.56,12708.0,53.0703,53.1127,53.0363,53.1127,12708.0
2021-04-14 15:25:00,62.57,62.65,62.54,62.65,19069.5,53.1212,53.1891,53.0957,53.1891,19069.5
2021-04-14 15:30:00,62.63,62.69,62.63,62.67,29412.0,53.1722,53.2231,53.1722,53.2061,29412.0
2021-04-14 15:35:00,62.66,62.67,62.53,62.53,21685.5,53.1976,53.2061,53.0873,53.0873,21685.5
2021-04-14 15:40:00,62.53,62.61,62.51,62.6,23845.5,53.0873,53.1552,53.0703,53.1467,23845.5
2021-04-14 15:45:00,62.61,62.61,62.49,62.51,25318.5,53.1552,53.1552,53.0533,53.0703,25318.5
2021-04-14 15:50:00,62.48,62.53,62.31,62.36,104451.0,53.0448,53.0873,52.9005,52.9429,104451.0
2021-04-14 15:55:00,62.34,62.46,62.3,62.45,179542.5,52.9259,53.0278,52.892,53.0193,179542.5
2021-04-15 09:30:00,62.85,62.96,62.68,62.96,21207.0,53.3589,53.4523,53.2146,53.4523,21207.0
2021-04-15 09:35:00,62.99,63.08,62.89,62.99,9874.5,53.4778,53.5542,53.3929,53.4778,9874.5
2021-04-15 09:40:00,62.95,62.95,62.75,62.75,12879.0,53.4438,53.4438,53.274,53.274,12879.0
2021-04-15 09:45:00,62.74,62.75,62.59,62.59,14760.0,53.2655,53.274,53.1382,53.1382,14760.0
2021-04-15 09:50:00,62.63,62.71,62.55,62.61,11965.5,53.1722,53.2401,53.1042,53.1552,11965.5
2021-04-15 09:55:00,62.63,62.68,62.54,62.56,7659.0,53.1722,53.2146,53.0957,53.1127,7659.0
2021-04-15 10:00:00,62.52,62.69,62.51,62.56,9961.5,53.0788,53.2231,53.0703,53.1127,9961.5
2021-04-15 10:05:00,62.59,62.59,62.45,62.45,11227.5,53.1382,53.1382,53.0193,53.0193,11227.5
2021-04-15 10:10:00,62.42,62.45,62.35,62.45,28986.0,52.9939,53.0193,52.9344,53.0193,28986.0
2021-04-15 10:15:00,62.49,62.49,62.37,62.42,17550.0,53.0533,53.0533,52.9514,52.9939,17550.0
2021-04-15 10:20:00,62.41,62.51,62.41,62.49,19590.0,52.9854,53.0703,52.9854,53.0533,19590.0
2021-04-15 10:25:00,62.49,62.49,62.42,62.49,12798.0,53.0533,53.0533,52.9939,53.0533,12798.0
2021-04-15 10:30:00,62.52,62.73,62.52,62.62,14928.0,53.0788,53.2571,53.0788,53.1637,14928.0
2021-04-15 10:35:00,62.6,62.65,62.58,62.62,7990.5,53.1467,53.1891,53.1297,53.1637,7990.5
2021-04-15 10:40:00,62.63,62.79,62.61,62.74,11076.0,53.1722,53.308,53.1552,53.2655,11076.0
2021-04-15 10:45:00,62.73,62.77,62.7,62.7,9432.0,53.2571,53.291,53.2316,53.2316,9432.0
2021-04-15 10:50:00,62.7,62.72,62.66,62.71,8073.0,53.2316,53.2486,53.1976,53.2401,8073.0
2021-04-15 10:55:00,62.71,62.77,62.7,62.77,8205.0,53.2401,53.291,53.2316,53.291,8205.0
2021-04-15 11:00:00,62.79,62.84,62.79,62.81,3928.5,53.308,53.3504,53.308,53.325,3928.5
2021-04-15 11:05:00,62.83,62.91,62.82,62.86,11101.5,53.342,53.4099,53.3335,53.3674,11101.5
2021-04-15 11:10:00,62.85,62.85,62.77,62.79,12493.5,53.3589,53.3589,53.291,53.308,12493.5
2021-04-15 11:15:00,62.8,62.8,62.73,62.75,8556.0,53.3165,53.3165,53.2571,53.274,8556.0
2021-04-15 11:20:00,62.76,62.88,62.74,62.87,9732.0,53.2825,53.3844,53.2655,53.3759,9732.0
2021-04-15 11:25:00,62.86,62.9,62.85,62.89,16033.5,53.3674,53.4014,53.3589,53.3929,16033.5
2021-04-15 11:30:00,62.89,63.05,62.89,63.04,27966.0,53.3929,53.5287,53.3929,53.5202,27966.0
2021-04-15 11:35:00,63.06,63.13,63.03,63.06,5700.0,53.5372,53.5966,53.5118,53.5372,5700.0
2021-04-15 11:40:00,63.05,63.11,63.03,63.07,6151.5,53.5287,53.5797,53.5118,53.5457,6151.5
2021-04-15 11:45:00,63.04,63.06,62.99,63.01,7717.5,53.5202,53.5372,53.4778,53.4948,7717.5
2021-04-15 11:50:00,62.99,63.04,62.98,62.99,6679.5,53.4778,53.5202,53.4693,53.4778,6679.5
2021-04-15 11:55:00,63.01,63.08,62.99,63.05,5901.0,53.4948,53.5542,53.4778,53.5287,5901.0
2021-04-15 12:00:00,63.05,63.05,62.99,62.99,7173.0,53.5287,53.5287,53.4778,53.4778,7173.0
2021-04-15 12:05:00,62.98,63.01,62.95,62.99,7800.0,53.4693,53.4948,53.4438,53.4778,7800.0
2021-04-15 12:10:00,62.95,62.97,62.89,62.91,7530.0,53.4438,53.4608,53.3929,53.4099,7530.0
2021-04-15 12:15:00,62.93,62.95,62.89,62.91,9316.5,53.4269,53.4438,53.3929,53.4099,9316.5
2021-04-15 12:20:00,62.89,62.9,62.84,62.87,9646.5,53.3929,53.4014,53.3504,53.3759,9646.5
2021-04-15 12:25:00,62.89,62.9,62.84,62.89,5403.0,53.3929,53.4014,53.3504,53.3929,5403.0
2021-04-15 12:30:00,62.9,62.91,62.85,62.85,13921.5,53.4014,53.4099,53.3589,53.3589,13921.5
2021-04-15 12:35:00,62.86,62.91,62.84,62.87,4971.0,53.3674,53.4099,53.3504,53.3759,4971.0
2021-04-15 12:40:00,62.85,62.89,62.8,62.83,15939.0,53.3589,53.3929,53.3165,53.342,15939.0
2021-04-15 12:45:00,62.83,62.83,62.75,62.76,15513.0,53.342,53.342,53.274,53.2825,15513.0
2021-04-15 12:50:00,62.77,62.77,62.74,62.77,13663.5,53.291,53.291,53.2655,53.291,13663.5
2021-04-15 12:55:00,62.77,62.77,62.69,62.7,9087.0,53.291,53.291,53.2231,53.2316,9087.0
2021-04-15 13:00:00,62.71,62.75,62.71,62.75,13452.0,53.2401,53.274,53.2401,53.274,13452.0
2021-04-15 13:05:00,62.75,62.75,62.71,62.71,6787.5,53.274,53.274,53.2401,53.2401,6787.5
2021-04-15 13:10:00,62.73,62.73,62.63,62.65,12132.0,53.2571,53.2571,53.1722,53.1891,12132.0
2021-04-15 13:15:00,62.65,62.68,62.63,62.66,7075.5,53.1891,53.2146,53.1722,53.1976,7075.5
2021-04-15 13:20:00,62.69,62.69,62.64,62.66,14824.5,53.2231,53.2231,53.1806,53.1976,14824.5
2021-04-15 13:25:00,62.65,62.66,62.63,62.65,6420.0,53.1891,53.1976,53.1722,53.1891,6420.0
2021-04-15 13:30:00,62.65,62.73,62.63,62.71,9312.0,53.1891,53.2571,53.1722,53.2401,9312.0
2021-04-15 13:35:00,62.71,62.71,62.59,62.63,20421.0,53.2401,53.2401,53.1382,53.1722,20421.0
2021-04-15 13:40:00,62.65,62.71,62.64,62.69,13504.5,53.1891,53.2401,53.1806,53.2231,13504.5
2021-04-15 13:45:00,62.69,62.69,62.64,62.67,16182.0,53.2231,53.2231,53.1806,53.2061,16182.0
2021-04-15 13:50:00,62.68,62.78,62.64,62.77,5253.0,53.2146,53.2995,53.1806,53.291,5253.0
2021-04-15 13:55:00,62.79,62.85,62.77,62.79,5746.5,53.308,53.3589,53.291,53.308,5746.5
2021-04-15 14:00:00,62.81,62.87,62.81,62.85,7950.0,53.325,53.3759,53.325,53.3589,7950.0
2021-04-15 14:05:00,62.87,62.91,62.79,62.81,12610.5,53.3759,53.4099,53.308,53.325,12610.5
2021-04-15 14:10:00,62.83,62.87,62.77,62.84,11401.5,53.342,53.3759,53.291,53.3504,11401.5
2021-04-15 14:15:00,62.84,62.87,62.81,62.86,10038.0,53.3504,53.3759,53.325,53.3674,10038.0
2021-04-15 14:20:00,62.86,63.06,62.86,63.06,7368.0,53.3674,53.5372,53.3674,53.5372,7368.0
2021-04-15 14:25:00,63.05,63.11,63.01,63.05,9052.5,53.5287,53.5797,53.4948,53.5287,9052.5
2021-04-15 14:30:00,63.08,63.16,63.06,63.15,4609.5,53.5542,53.6221,53.5372,53.6136,4609.5
2021-04-15 14:35:00,63.13,63.17,63.11,63.11,5187.0,53.5966,53.6306,53.5797,53.5797,5187.0
2021-04-15 14:40:00,63.11,63.15,63.1,63.13,6000.0,53.5797,53.6136,53.5712,53.5966,6000.0
2021-04-15 14:45:00,63.12,63.22,63.05,63.06,11473.5,53.5882,53.6731,53.5287,53.5372,11473.5
2021-04-15 14:50:00,63.07,63.15,63.03,63.1,8985.0,53.5457,53.6136,53.5118,53.5712,8985.0
2021-04-15 14:55:00,63.11,63.13,63.06,63.06,7792.5,53.5797,53.5966,53.5372,53.5372,7792.5
2021-04-15 15:00:00,63.09,63.19,63.07,63.19,12717.0,53.5627,53.6476,53.5457,53.6476,12717.0
2021-04-15 15:05:00,63.18,63.19,63.12,63.12,10501.5,53.6391,53.6476,53.5882,53.5882,10501.5
2021-04-15 15:10:00,63.11,63.12,63.0,63.01,10791.0,53.5797,53.5882,53.4863,53.4948,10791.0
2021-04-15 15:15:00,63.01,63.13,62.99,63.1,11301.0,53.4948,53.5966,53.4778,53.5712,11301.0
2021-04-15 15:20:00,63.12,63.12,63.03,63.03,9561.0,53.5882,53.5882,53.5118,53.5118,9561.0
2021-04-15 15:25:00,63.05,63.17,63.05,63.17,12996.0,53.5287,53.6306,53.5287,53.6306,12996.0
2021-04-15 15:30:00,63.17,63.27,63.16,63.21,26508.0,53.6306,53.7155,53.6221,53.6646,26508.0
2021-04-15 15:35:00,63.21,63.33,63.2,63.3,23155.5,53.6646,53.7664,53.6561,53.741,23155.5
2021-04-15 15:40:00,63.31,63.33,63.25,63.29,27583.5,53.7495,53.7664,53.6985,53.7325,27583.5
2021-04-15 15:45:00,63.29,63.39,63.27,63.3,39055.5,53.7325,53.8174,53.7155,53.741,39055.5
2021-04-15 15:50:00,63.28,63.36,63.23,63.29,100128.0,53.724,53.7919,53.6815,53.7325,100128.0
2021-04-15 15:55:00,63.29,63.35,63.24,63.35,99628.5,53.7325,53.7834,53.69,53.7834,99628.5
2021-04-16 09:30:00,63.52,63.83,63.36,63.65,135783.0,53.9278,54.1909,53.7919,54.0381,135783.0
2021-04-16 09:35:00,63.63,63.88,63.6,63.71,16950.0,54.0211,54.2334,53.9957,54.0891,16950.0
2021-04-16 09:40:00,63.71,63.77,63.53,63.53,6757.5,54.0891,54.14,53.9362,53.9362,6757.5
2021-04-16 09:45:00,63.51,63.62,63.41,63.55,14448.0,53.9193,54.0127,53.8344,53.9532,14448.0
2021-04-16 09:50:00,63.51,63.53,63.29,63.36,11395.5,53.9193,53.9362,53.7325,53.7919,11395.5
2021-04-16 09:55:00,63.31,63.51,63.29,63.44,9024.0,53.7495,53.9193,53.7325,53.8598,9024.0
2021-04-16 10:00:00,63.45,63.45,63.21,63.29,8577.0,53.8683,53.8683,53.6646,53.7325,8577.0
2021-04-16 10:05:00,63.31,63.39,63.25,63.26,12565.5,53.7495,53.8174,53.6985,53.707,12565.5
2021-04-16 10:10:00,63.23,63.25,63.07,63.11,8586.0,53.6815,53.6985,53.5457,53.5797,8586.0
2021-04-16 10:15:00,63.07,63.19,63.07,63.15,7308.0,53.5457,53.6476,53.5457,53.6136,7308.0
2021-04-16 10:20:00,63.11,63.15,63.08,63.1,12784.5,53.5797,53.6136,53.5542,53.5712,12784.5
2021-04-16 10:25:00,63.08,63.11,63.03,63.05,32254.5,53.5542,53.5797,53.5118,53.5287,32254.5
2021-04-16 10:30:00,63.07,63.21,63.05,63.21,17721.0,53.5457,53.6646,53.5287,53.6646,17721.0
2021-04-16 10:35:00,63.2,63.24,63.15,63.24,6021.0,53.6561,53.69,53.6136,53.69,6021.0
2021-04-16 10:40:00,63.32,63.35,63.23,63.24,5092.5,53.758,53.7834,53.6815,53.69,5092.5
2021-04-16 10:45:00,63.23,63.25,63.17,63.17,6354.0,53.6815,53.6985,53.6306,53.6306,6354.0
2021-04-16 10:50:00,63.11,63.16,63.09,63.11,6352.5,53.5797,53.6221,53.5627,53.5797,6352.5
2021-04-16 10:55:00,63.11,63.13,63.08,63.1,13954.5,53.5797,53.5966,53.5542,53.5712,13954.5
2021-04-16 11:00:00,63.11,63.12,63.03,63.05,35404.5,53.5797,53.5882,53.5118,53.5287,35404.5
2021-04-16 11:05:00,63.06,63.21,63.05,63.09,10795.5,53.5372,53.6646,53.5287,53.5627,10795.5
2021-04-16 11:10:00,63.09,63.11,62.98,63.01,46923.0,53.5627,53.5797,53.4693,53.4948,46923.0
2021-04-16 11:15:00,62.98,63.15,62.95,63.11,7035.0,53.4693,53.6136,53.4438,53.5797,7035.0
2021-04-16 11:20:00,63.13,63.2,63.03,63.03,14538.0,53.5966,53.6561,53.5118,53.5118,14538.0
2021-04-16 11:25:00,63.01,63.03,62.87,62.91,7603.5,53.4948,53.5118,53.3759,53.4099,7603.5
2021-04-16 11:30:00,62.91,63.0,62.91,63.0,10794.0,53.4099,53.4863,53.4099,53.4863,10794.0
2021-04-16 11:35:00,62.96,62.97,62.87,62.87,11250.0,53.4523,53.4608,53.3759,53.3759,11250.0
2021-04-16 11:40:00,62.89,62.94,62.88,62.91,6235.5,53.3929,53.4353,53.3844,53.4099,6235.5
2021-04-16 11:45:00,62.91,62.93,62.89,62.91,8263.5,53.4099,53.4269,53.3929,53.4099,8263.5
2021-04-16 11:50:00,62.92,62.95,62.91,62.95,9150.0,53.4184,53.4438,53.4099,53.4438,9150.0
2021-04-16 11:55:00,62.95,62.95,62.79,62.79,10146.0,53.4438,53.4438,53.308,53.308,10146.0
2021-04-16 12:00:00,62.79,62.91,62.77,62.9,10116.0,53.308,53.4099,53.291,53.4014,10116.0
2021-04-16 12:05:00,62.93,62.93,62.85,62.85,4800.0,53.4269,53.4269,53.3589,53.3589,4800.0
2021-04-16 12:10:00,62.81,62.85,62.8,62.83,7179.0,53.325,53.3589,53.3165,53.342,7179.0
2021-04-16 12:15:00,62.84,62.84,62.72,62.72,4339.5,53.3504,53.3504,53.2486,53.2486,4339.5
2021-04-16 12:20:00,62.73,62.77,62.72,62.76,4479.0,53.2571,53.291,53.2486,53.2825,4479.0
2021-04-16 12:25:00,62.77,62.77,62.72,62.74,6319.5,53.291,53.291,53.2486,53.2655,6319.5
2021-04-16 12:30:00,62.72,62.74,62.65,62.73,8413.5,53.2486,53.2655,53.1891,53.2571,8413.5
2021-04-16 12:35:00,62.75,62.79,62.75,62.79,6373.5,53.274,53.308,53.274,53.308,6373.5
2021-04-16 12:40:00,62.77,62.81,62.77,62.77,3205.5,53.291,53.325,53.291,53.291,3205.5
2021-04-16 12:45:00,62.77,62.79,62.73,62.73,6150.0,53.291,53.308,53.2571,53.2571,6150.0
2021-04-16 12:50:00,62.72,62.73,62.66,62.69,8268.0,53.2486,53.2571,53.1976,53.2231,8268.0
2021-04-16 12:55:00,62.69,62.77,62.68,62.77,7792.5,53.2231,53.291,53.2146,53.291,7792.5
2021-04-16 13:00:00,62.8,62.8,62.69,62.7,5032.5,53.3165,53.3165,53.2231,53.2316,5032.5
2021-04-16 13:05:00,62.71,62.74,62.7,62.73,5350.5,53.2401,53.2655,53.2316,53.2571,5350.5
2021-04-16 13:10:00,62.74,62.8,62.73,62.75,10584.0,53.2655,53.3165,53.2571,53.274,10584.0
2021-04-16 13:15:00,62.75,62.85,62.75,62.84,9624.0,53.274,53.3589,53.274,53.3504,9624.0
2021-04-16 13:20:00,62.84,62.93,62.84,62.91,9258.0,53.3504,53.4269,53.3504,53.4099,9258.0
2021-04-16 13:25:00,62.95,62.99,62.88,62.88,5775.0,53.4438,53.4778,53.3844,53.3844,5775.0
2021-04-16 13:30:00,62.87,62.93,62.85,62.93,4966.5,53.3759,53.4269,53.3589,53.4269,4966.5
2021-04-16 13:35:00,62.93,62.94,62.89,62.91,4327.5,53.4269,53.4353,53.3929,53.4099,4327.5
2021-04-16 13:40:00,62.91,62.97,62.91,62.95,10611.0,53.4099,53.4608,53.4099,53.4438,10611.0
2021-04-16 13:45:00,62.94,62.98,62.93,62.97,4920.0,53.4353,53.4693,53.4269,53.4608,4920.0
2021-04-16 13:50:00,62.96,63.04,62.95,63.04,4650.0,53.4523,53.5202,53.4438,53.5202,4650.0
2021-04-16 13:55:00,63.04,63.05,63.01,63.05,7431.0,53.5202,53.5287,53.4948,53.5287,7431.0
2021-04-16 14:00:00,63.05,63.13,63.05,63.13,5548.5,53.5287,53.5966,53.5287,53.5966,5548.5
2021-04-16 14:05:00,63.14,63.15,63.11,63.11,3604.5,53.6051,53.6136,53.5797,53.5797,3604.5
2021-04-16 14:10:00,63.11,63.12,63.06,63.06,7828.5,53.5797,53.5882,53.5372,53.5372,7828.5
2021-04-16 14:15:00,63.06,63.11,63.05,63.09,12892.5,53.5372,53.5797,53.5287,53.5627,12892.5
2021-04-16 14:20:00,63.09,63.09,63.05,63.07,17518.5,53.5627,53.5627,53.5287,53.5457,17518.5
2021-04-16 14:25:00,63.09,63.14,63.07,63.11,11616.0,53.5627,53.6051,53.5457,53.5797,11616.0
2021-04-16 14:30:00,63.1,63.13,63.09,63.1,9328.5,53.5712,53.5966,53.5627,53.5712,9328.5
2021-04-16 14:35:00,63.11,63.17,63.1,63.16,10468.5,53.5797,53.6306,53.5712,53.6221,10468.5
2021-04-16 14:40:00,63.15,63.22,63.15,63.18,14088.0,53.6136,53.6731,53.6136,53.6391,14088.0
2021-04-16 14:45:00,63.18,63.19,63.13,63.15,7705.5,53.6391,53.6476,53.5966,53.6136,7705.5
2021-04-16 14:50:00,63.17,63.2,63.15,63.17,9460.5,53.6306,53.6561,53.6136,53.6306,9460.5
2021-04-16 14:55:00,63.17,63.19,63.16,63.19,12739.5,53.6306,53.6476,53.6221,53.6476,12739.5
2021-04-16 15:00:00,63.19,63.21,63.12,63.12,7836.0,53.6476,53.6646,53.5882,53.5882,7836.0
2021-04-16 15:05:00,63.12,63.17,63.11,63.16,10390.5,53.5882,53.6306,53.5797,53.6221,10390.5
2021-04-16 15:10:00,63.15,63.19,63.13,63.19,8380.5,53.6136,53.6476,53.5966,53.6476,8380.5
2021-04-16 15:15:00,63.2,63.24,63.19,63.22,11115.0,53.6561,53.69,53.6476,53.6731,11115.0
2021-04-16 15:20:00,63.22,63.27,63.2,63.26,7476.0,53.6731,53.7155,53.6561,53.707,7476.0
2021-04-16 15:25:00,63.27,63.33,63.26,63.33,9753.0,53.7155,53.7664,53.707,53.7664,9753.0
2021-04-16 15:30:00,63.34,63.35,63.31,63.32,15555.0,53.7749,53.7834,53.7495,53.758,15555.0
2021-04-16 15:35:00,63.31,63.39,63.29,63.36,12975.0,53.7495,53.8174,53.7325,53.7919,12975.0
2021-04-16 15:40:00,63.36,63.37,63.3,63.31,13393.5,53.7919,53.8004,53.741,53.7495,13393.5
2021-04-16 15:45:00,63.32,63.38,63.25,63.35,22198.5,53.758,53.8089,53.6985,53.7834,22198.5
2021-04-16 15:50:00,63.35,63.41,63.3,63.34,35217.0,53.7834,53.8344,53.741,53.7749,35217.0
2021-04-16 15:55:00,63.33,63.35,63.21,63.28,80733.0,53.7664,53.7834,53.6646,53.724,80733.0
2021-04-19 09:30:00,63.05,63.17,62.59,62.59,29748.0,53.5287,53.6306,53.1382,53.1382,29748.0
2021-04-19 09:35:00,62.49,62.71,62.38,62.71,10860.0,53.0533,53.2401,52.9599,53.2401,10860.0
2021-04-19 09:40:00,62.67,62.75,62.61,62.71,11586.0,53.2061,53.274,53.1552,53.2401,11586.0
2021-04-19 09:45:00,62.67,62.72,62.5,62.7,10891.5,53.2061,53.2486,53.0618,53.2316,10891.5
2021-04-19 09:50:00,62.64,62.64,62.45,62.45,2935.5,53.1806,53.1806,53.0193,53.0193,2935.5
2021-04-19 09:55:00,62.45,62.51,62.44,62.47,5550.0,53.0193,53.0703,53.0108,53.0363,5550.0
2021-04-19 10:00:00,62.43,62.47,62.27,62.31,7680.0,53.0024,53.0363,52.8665,52.9005,7680.0
2021-04-19 10:05:00,62.25,62.29,62.2,62.24,20679.0,52.8495,52.8835,52.8071,52.841,20679.0
2021-04-19 10:10:00,62.22,62.32,62.2,62.3,12828.0,52.8241,52.909,52.8071,52.892,12828.0
2021-04-19 10:15:00,62.3,62.37,62.25,62.25,6579.0,52.892,52.9514,52.8495,52.8495,6579.0
2021-04-19 10:20:00,62.27,62.29,62.21,62.25,10354.5,52.8665,52.8835,52.8156,52.8495,10354.5
2021-04-19 10:25:00,62.24,62.4,62.24,62.39,8557.5,52.841,52.9769,52.841,52.9684,8557.5
2021-04-19 10:30:00,62.36,62.43,62.31,62.33,9270.0,52.9429,53.0024,52.9005,52.9175,9270.0
2021-04-19 10:35:00,62.33,62.45,62.31,62.4,8802.0,52.9175,53.0193,52.9005,52.9769,8802.0
2021-04-19 10:40:00,62.39,62.39,62.19,62.19,12348.0,52.9684,52.9684,52.7986,52.7986,12348.0
2021-04-19 10:45:00,62.18,62.2,62.1,62.13,14763.0,52.7901,52.8071,52.7222,52.7477,14763.0
2021-04-19 10:50:00,62.11,62.25,62.11,62.23,7984.5,52.7307,52.8495,52.7307,52.8326,7984.5
2021-04-19 10:55:00,62.23,62.26,62.13,62.13,9880.5,52.8326,52.858,52.7477,52.7477,9880.5
2021-04-19 11:00:00,62.13,62.17,62.08,62.09,17749.5,52.7477,52.7816,52.7052,52.7137,17749.5
2021-04-19 11:05:00,62.1,62.1,61.97,61.97,29122.5,52.7222,52.7222,52.6118,52.6118,29122.5
2021-04-19 11:10:00,61.94,61.96,61.87,61.91,29512.5,52.5864,52.6033,52.5269,52.5609,29512.5
2021-04-19 11:15:00,61.91,62.05,61.9,62.05,12963.0,52.5609,52.6797,52.5524,52.6797,12963.0
2021-04-19 11:20:00,62.07,62.1,62.05,62.1,6421.5,52.6967,52.7222,52.6797,52.7222,6421.5
2021-04-19 11:25:00,62.1,62.12,62.07,62.12,8974.5,52.7222,52.7392,52.6967,52.7392,8974.5
2021-04-19 11:30:00,62.12,62.14,62.07,62.09,20641.5,52.7392,52.7562,52.6967,52.7137,20641.5
2021-04-19 11:35:00,62.07,62.08,61.93,61.94,7690.5,52.6967,52.7052,52.5779,52.5864,7690.5
2021-04-19 11:40:00,61.95,62.03,61.94,61.97,10315.5,52.5948,52.6628,52.5864,52.6118,10315.5
2021-04-19 11:45:00,61.93,62.01,61.89,61.97,11827.5,52.5779,52.6458,52.5439,52.6118,11827.5
2021-04-19 11:50:00,61.99,62.05,61.99,62.01,7032.0,52.6288,52.6797,52.6288,52.6458,7032.0
2021-04-19 11:55:00,62.01,62.03,61.95,62.03,22123.5,52.6458,52.6628,52.5948,52.6628,22123.5
2021-04-19 12:00:00,62.03,62.05,61.96,62.0,11973.0,52.6628,52.6797,52.6033,52.6373,11973.0
2021-04-19 12:05:00,62.0,62.27,61.96,62.24,19743.0,52.6373,52.8665,52.6033,52.841,19743.0
2021-04-19 12:10:00,62.2,62.26,62.15,62.18,16098.0,52.8071,52.858,52.7646,52.7901,16098.0
2021-04-19 12:15:00,62.19,62.25,62.19,62.19,6228.0,52.7986,52.8495,52.7986,52.7986,6228.0
2021-04-19 12:20:00,62.21,62.23,62.17,62.19,15963.0,52.8156,52.8326,52.7816,52.7986,15963.0
2021-04-19 12:25:00,62.19,62.22,62.13,62.22,12643.5,52.7986,52.8241,52.7477,52.8241,12643.5
2021-04-19 12:30:00,62.21,62.22,62.11,62.17,12754.5,52.8156,52.8241,52.7307,52.7816,12754.5
2021-04-19 12:35:00,62.19,62.21,62.15,62.15,7843.5,52.7986,52.8156,52.7646,52.7646,7843.5
2021-04-19 12:40:00,62.14,62.15,62.09,62.11,12007.5,52.7562,52.7646,52.7137,52.7307,12007.5
2021-04-19 12:45:00,62.11,62.12,62.05,62.11,11500.5,52.7307,52.7392,52.6797,52.7307,11500.5
2021-04-19 12:50:00,62.1,62.15,62.07,62.13,12685.5,52.7222,52.7646,52.6967,52.7477,12685.5
2021-04-19 12:55:00,62.13,62.13,61.97,61.98,13702.5,52.7477,52.7477,52.6118,52.6203,13702.5
2021-04-19 13:00:00,61.97,62.06,61.97,62.05,12315.0,52.6118,52.6882,52.6118,52.6797,12315.0
2021-04-19 13:05:00,62.03,62.07,61.98,61.98,7944.0,52.6628,52.6967,52.6203,52.6203,7944.0
2021-04-19 13:10:00,61.98,62.03,61.98,62.02,12463.5,52.6203,52.6628,52.6203,52.6543,12463.5
2021-04-19 13:15:00,62.04,62.06,61.99,62.0,8376.0,52.6713,52.6882,52.6288,52.6373,8376.0
2021-04-19 13:20:00,62.0,62.03,61.98,61.99,11406.0,52.6373,52.6628,52.6203,52.6288,11406.0
2021-04-19 13:25:00,61.97,61.98,61.92,61.94,7119.0,52.6118,52.6203,52.5694,52.5864,7119.0
2021-04-19 13:30:00,61.93,61.99,61.9,61.97,5865.0,52.5779,52.6288,52.5524,52.6118,5865.0
2021-04-19 13:35:00,61.97,62.01,61.97,61.99,10465.5,52.6118,52.6458,52.6118,52.6288,10465.5
2021-04-19 13:40:00,61.99,62.01,61.91,61.93,8763.0,52.6288,52.6458,52.5609,52.5779,8763.0
2021-04-19 13:45:00,61.91,61.96,61.88,61.91,8622.0,52.5609,52.6033,52.5354,52.5609,8622.0
2021-04-19 13:50:00,61.93,61.97,61.89,61.97,6550.5,52.5779,52.6118,52.5439,52.6118,6550.5
2021-04-19 13:55:00,61.97,62.01,61.94,61.94,4663.5,52.6118,52.6458,52.5864,52.5864,4663.5
2021-04-19 14:00:00,61.93,61.97,61.92,61.96,8413.5,52.5779,52.6118,52.5694,52.6033,8413.5
2021-04-19 14:05:00,61.97,61.99,61.89,61.89,8139.0,52.6118,52.6288,52.5439,52.5439,8139.0
2021-04-19 14:10:00,61.91,62.06,61.91,62.05,16276.5,52.5609,52.6882,52.5609,52.6797,16276.5
2021-04-19 14:15:00,62.05,62.05,61.97,61.97,8052.0,52.6797,52.6797,52.6118,52.6118,8052.0
2021-04-19 14:20:00,61.98,62.1,61.83,61.89,146058.0,52.6203,52.7222,52.493,52.5439,146058.0
2021-04-19 14:25:00,61.89,62.01,61.89,61.99,9184.5,52.5439,52.6458,52.5439,52.6288,9184.5
2021-04-19 14:30:00,62.0,62.08,61.99,62.04,15373.5,52.6373,52.7052,52.6288,52.6713,15373.5
2021-04-19 14:35:00,62.05,62.05,61.97,62.01,9933.0,52.6797,52.6797,52.6118,52.6458,9933.0
2021-04-19 14:40:00,62.01,62.07,62.01,62.05,18070.5,52.6458,52.6967,52.6458,52.6797,18070.5
2021-04-19 14:45:00,62.03,62.13,61.99,62.09,25315.5,52.6628,52.7477,52.6288,52.7137,25315.5
2021-04-19 14:50:00,62.1,62.16,62.07,62.15,21447.0,52.7222,52.7731,52.6967,52.7646,21447.0
2021-04-19 14:55:00,62.14,62.14,62.06,62.06,9571.5,52.7562,52.7562,52.6882,52.6882,9571.5
2021-04-19 15:00:00,62.05,62.11,62.05,62.07,14848.5,52.6797,52.7307,52.6797,52.6967,14848.5
2021-04-19 15:05:00,62.08,62.11,62.07,62.07,8151.0,52.7052,52.7307,52.6967,52.6967,8151.0
2021-04-19 15:10:00,62.09,62.11,62.0,62.03,14554.5,52.7137,52.7307,52.6373,52.6628,14554.5
2021-04-19 15:15:00,62.03,62.06,61.97,62.02,10668.0,52.6628,52.6882,52.6118,52.6543,10668.0
2021-04-19 15:20:00,62.01,62.02,61.97,62.01,19555.5,52.6458,52.6543,52.6118,52.6458,19555.5
2021-04-19 15:25:00,62.01,62.05,61.99,62.01,11178.0,52.6458,52.6797,52.6288,52.6458,11178.0
2021-04-19 15:30:00,62.01,62.07,62.0,62.03,27913.5,52.6458,52.6967,52.6373,52.6628,27913.5
2021-04-19 15:35:00,62.02,62.11,62.01,62.1,21003.0,52.6543,52.7307,52.6458,52.7222,21003.0
2021-04-19 15:40:00,62.09,62.19,62.09,62.15,30372.0,52.7137,52.7986,52.7137,52.7646,30372.0
2021-04-19 15:45:00,62.16,62.17,62.03,62.07,40293.0,52.7731,52.7816,52.6628,52.6967,40293.0
2021-04-19 15:50:00,62.06,62.26,62.05,62.23,78762.0,52.6882,52.858,52.6797,52.8326,78762.0
2021-04-19 15:55:00,62.23,62.25,62.19,62.24,111286.5,52.8326,52.8495,52.7986,52.841,111286.5
2021-04-20 09:30:00,62.11,62.49,62.11,62.48,28099.5,52.7307,53.0533,52.7307,53.0448,28099.5
2021-04-20 09:35:00,62.47,62.47,62.19,62.23,9933.0,53.0363,53.0363,52.7986,52.8326,9933.0
2021-04-20 09:40:00,62.21,62.32,62.06,62.12,15009.0,52.8156,52.909,52.6882,52.7392,15009.0
2021-04-20 09:45:00,62.09,62.27,62.05,62.09,8005.5,52.7137,52.8665,52.6797,52.7137,8005.5
2021-04-20 09:50:00,62.09,62.13,61.95,62.04,10909.5,52.7137,52.7477,52.5948,52.6713,10909.5
2021-04-20 09:55:00,62.04,62.05,61.89,61.95,7159.5,52.6713,52.6797,52.5439,52.5948,7159.5
2021-04-20 10:00:00,62.0,62.0,61.88,61.95,8688.0,52.6373,52.6373,52.5354,52.5948,8688.0
2021-04-20 10:05:00,61.96,62.01,61.96,61.97,5881.5,52.6033,52.6458,52.6033,52.6118,5881.5
2021-04-20 10:10:00,61.94,62.04,61.94,61.99,14661.0,52.5864,52.6713,52.5864,52.6288,14661.0
2021-04-20 10:15:00,61.99,62.05,61.94,62.02,11680.5,52.6288,52.6797,52.5864,52.6543,11680.5
2021-04-20 10:20:00,62.01,62.01,61.93,61.95,9559.5,52.6458,52.6458,52.5779,52.5948,9559.5
2021-04-20 10:25:00,61.95,62.03,61.93,61.96,10566.0,52.5948,52.6628,52.5779,52.6033,10566.0
2021-04-20 10:30:00,61.95,61.95,61.68,61.71,19621.5,52.5948,52.5948,52.3656,52.3911,19621.5
2021-04-20 10:35:00,61.69,61.71,61.62,61.64,9964.5,52.3741,52.3911,52.3147,52.3317,9964.5
2021-04-20 10:40:00,61.62,61.63,61.49,61.62,17986.5,52.3147,52.3232,52.2043,52.3147,17986.5
2021-04-20 10:45:00,61.58,61.61,61.53,61.59,9415.5,52.2807,52.3062,52.2383,52.2892,9415.5
2021-04-20 10:50:00,61.57,61.57,61.51,61.53,5793.0,52.2722,52.2722,52.2213,52.2383,5793.0
2021-04-20 10:55:00,61.52,61.67,61.51,61.67,25062.0,52.2298,52.3571,52.2213,52.3571,25062.0
2021-04-20 11:00:00,61.67,61.7,61.52,61.55,45838.5,52.3571,52.3826,52.2298,52.2552,45838.5
2021-04-20 11:05:00,61.54,61.59,61.45,61.51,20973.0,52.2468,52.2892,52.1703,52.2213,20973.0
2021-04-20 11:10:00,61.53,61.57,61.49,61.51,20671.5,52.2383,52.2722,52.2043,52.2213,20671.5
2021-04-20 11:15:00,61.51,61.51,61.39,61.5,21694.5,52.2213,52.2213,52.1194,52.2128,21694.5
2021-04-20 11:20:00,61.51,61.57,61.42,61.47,7660.5,52.2213,52.2722,52.1449,52.1873,7660.5
2021-04-20 11:25:00,61.47,61.49,61.37,61.44,15969.0,52.1873,52.2043,52.1024,52.1619,15969.0
2021-04-20 11:30:00,61.41,61.5,61.37,61.45,7605.0,52.1364,52.2128,52.1024,52.1703,7605.0
2021-04-20 11:35:00,61.43,61.43,61.24,61.34,10800.0,52.1534,52.1534,51.9921,52.077,10800.0
2021-04-20 11:40:00,61.34,61.36,61.27,61.33,11706.0,52.077,52.0939,52.0175,52.0685,11706.0
2021-04-20 11:45:00,61.32,61.38,61.31,61.36,13345.5,52.06,52.1109,52.0515,52.0939,13345.5
2021-04-20 11:50:00,61.34,61.43,61.33,61.39,23301.0,52.077,52.1534,52.0685,52.1194,23301.0
2021-04-20 11:55:00,61.4,61.49,61.37,61.45,10365.0,52.1279,52.2043,52.1024,52.1703,10365.0
2021-04-20 12:00:00,61.43,61.43,61.36,61.39,13701.0,52.1534,52.1534,52.0939,52.1194,13701.0
2021-04-20 12:05:00,61.38,61.38,61.33,61.35,14739.0,52.1109,52.1109,52.0685,52.0854,14739.0
2021-04-20 12:10:00,61.35,61.41,61.33,61.37,19272.0,52.0854,52.1364,52.0685,52.1024,19272.0
2021-04-20 12:15:00,61.37,61.43,61.36,61.41,29971.5,52.1024,52.1534,52.0939,52.1364,29971.5
2021-04-20 12:20:00,61.4,61.41,61.35,61.38,15862.5,52.1279,52.1364,52.0854,52.1109,15862.5
2021-04-20 12:25:00,61.37,61.42,61.37,61.41,10383.0,52.1024,52.1449,52.1024,52.1364,10383.0
2021-04-20 12:30:00,61.4,61.44,61.38,61.38,10192.5,52.1279,52.1619,52.1109,52.1109,10192.5
2021-04-20 12:35:00,61.39,61.39,61.33,61.36,223749.0,52.1194,52.1194,52.0685,52.0939,223749.0
2021-04-20 12:40:00,61.35,61.36,61.27,61.29,23641.5,52.0854,52.0939,52.0175,52.0345,23641.5
2021-04-20 12:45:00,61.3,61.34,61.3,61.34,11118.0,52.043,52.077,52.043,52.077,11118.0
2021-04-20 12:50:00,61.34,61.4,61.3,61.33,11637.0,52.077,52.1279,52.043,52.0685,11637.0
2021-04-20 12:55:00,61.35,61.45,61.34,61.42,6621.0,52.0854,52.1703,52.077,52.1449,6621.0
2021-04-20 13:00:00,61.44,61.44,61.39,61.43,8505.0,52.1619,52.1619,52.1194,52.1534,8505.0
2021-04-20 13:05:00,61.41,61.45,61.41,61.43,9342.0,52.1364,52.1703,52.1364,52.1534,9342.0
2021-04-20 13:10:00,61.43,61.43,61.37,61.43,17074.5,52.1534,52.1534,52.1024,52.1534,17074.5
2021-04-20 13:15:00,61.42,61.51,61.41,61.49,11833.5,52.1449,52.2213,52.1364,52.2043,11833.5
2021-04-20 13:20:00,61.5,61.5,61.39,61.43,14533.5,52.2128,52.2128,52.1194,52.1534,14533.5
2021-04-20 13:25:00,61.4,61.41,61.32,61.39,7024.5,52.1279,52.1364,52.06,52.1194,7024.5
2021-04-20 13:30:00,61.37,61.39,61.27,61.28,9109.5,52.1024,52.1194,52.0175,52.026,9109.5
2021-04-20 13:35:00,61.29,61.29,61.21,61.22,9157.5,52.0345,52.0345,51.9666,51.9751,9157.5
2021-04-20 13:40:00,61.23,61.27,61.19,61.23,11778.0,51.9836,52.0175,51.9496,51.9836,11778.0
2021-04-20 13:45:00,61.22,61.25,61.19,61.23,8373.0,51.9751,52.0006,51.9496,51.9836,8373.0
2021-04-20 13:50:00,61.22,61.26,61.2,61.26,13882.5,51.9751,52.009,51.9581,52.009,13882.5
2021-04-20 13:55:00,61.27,61.34,61.27,61.33,7989.0,52.0175,52.077,52.0175,52.0685,7989.0
2021-04-20 14:00:00,61.33,61.34,61.28,61.29,42954.0,52.0685,52.077,52.026,52.0345,42954.0
2021-04-20 14:05:00,61.29,61.35,61.25,61.35,12330.0,52.0345,52.0854,52.0006,52.0854,12330.0
2021-04-20 14:10:00,61.35,61.4,61.33,61.35,20278.5,52.0854,52.1279,52.0685,52.0854,20278.5
2021-04-20 14:15:00,61.37,61.42,61.33,61.41,10480.5,52.1024,52.1449,52.0685,52.1364,10480.5
2021-04-20 14:20:00,61.43,61.43,61.37,61.37,45618.0,52.1534,52.1534,52.1024,52.1024,45618.0
2021-04-20 14:25:00,61.35,61.36,61.29,61.31,30417.0,52.0854,52.0939,52.0345,52.0515,30417.0
2021-04-20 14:30:00,61.29,61.31,61.23,61.25,13414.5,52.0345,52.0515,51.9836,52.0006,13414.5
2021-04-20 14:35:00,61.26,61.3,61.24,61.28,25843.5,52.009,52.043,51.9921,52.026,25843.5
2021-04-20 14:40:00,61.29,61.33,61.25,61.33,22056.0,52.0345,52.0685,52.0006,52.0685,22056.0
2021-04-20 14:45:00,61.32,61.42,61.32,61.41,12864.0,52.06,52.1449,52.06,52.1364,12864.0
2021-04-20 14:50:00,61.39,61.45,61.31,61.31,53077.5,52.1194,52.1703,52.0515,52.0515,53077.5
2021-04-20 14:55:00,61.3,61.38,61.28,61.31,22426.5,52.043,52.1109,52.026,52.0515,22426.5
2021-04-20 15:00:00,61.32,61.37,61.3,61.37,17119.5,52.06,52.1024,52.043,52.1024,17119.5
2021-04-20 15:05:00,61.36,61.4,61.34,61.35,32335.5,52.0939,52.1279,52.077,52.0854,32335.5
2021-04-20 15:10:00,61.37,61.37,61.31,61.35,45847.5,52.1024,52.1024,52.0515,52.0854,45847.5
2021-04-20 15:15:00,61.34,61.43,61.33,61.38,68586.0,52.077,52.1534,52.0685,52.1109,68586.0
2021-04-20 15:20:00,61.37,61.44,61.37,61.39,25410.0,52.1024,52.1619,52.1024,52.1194,25410.0
2021-04-20 15:25:00,61.4,61.48,61.36,61.48,14860.5,52.1279,52.1958,52.0939,52.1958,14860.5
2021-04-20 15:30:00,61.48,61.59,61.46,61.59,25984.5,52.1958,52.2892,52.1788,52.2892,25984.5
2021-04-20 15:35:00,61.59,61.61,61.52,61.56,51460.5,52.2892,52.3062,52.2298,52.2637,51460.5
2021-04-20 15:40:00,61.57,61.63,61.57,61.61,29704.5,52.2722,52.3232,52.2722,52.3062,29704.5
2021-04-20 15:45:00,61.61,61.65,61.6,61.63,33706.5,52.3062,52.3401,52.2977,52.3232,33706.5
2021-04-20 15:50:00,61.63,61.65,61.14,61.49,155488.5,52.3232,52.3401,51.9072,52.2043,155488.5
2021-04-20 15:55:00,61.49,61.49,61.39,61.4,170452.5,52.2043,52.2043,52.1194,52.1279,170452.5
2021-04-21 09:30:00,61.52,61.52,60.67,61.07,103005.0,52.2298,52.2298,51.5081,51.8477,103005.0
2021-04-21 09:35:00,61.0,61.36,60.98,61.29,10314.0,51.7883,52.0939,51.7713,52.0345,10314.0
2021-04-21 09:40:00,61.38,61.5,61.3,61.42,19038.0,52.1109,52.2128,52.043,52.1449,19038.0
2021-04-21 09:45:00,61.42,61.53,61.36,61.53,13035.0,52.1449,52.2383,52.0939,52.2383,13035.0
2021-04-21 09:50:00,61.53,61.57,61.39,61.45,21186.0,52.2383,52.2722,52.1194,52.1703,21186.0
2021-04-21 09:55:00,61.47,61.51,61.35,61.37,13182.0,52.1873,52.2213,52.0854,52.1024,13182.0
2021-04-21 10:00:00,61.45,61.63,61.35,61.35,59043.0,52.1703,52.3232,52.0854,52.0854,59043.0
2021-04-21 10:05:00,61.43,61.54,61.38,61.54,46960.5,52.1534,52.2468,52.1109,52.2468,46960.5
2021-04-21 10:10:00,61.55,61.67,61.54,61.63,27450.0,52.2552,52.3571,52.2468,52.3232,27450.0
2021-04-21 10:15:00,61.63,61.76,61.55,61.73,75514.5,52.3232,52.4335,52.2552,52.4081,75514.5
2021-04-21 10:20:00,61.76,61.87,61.73,61.83,20034.0,52.4335,52.5269,52.4081,52.493,20034.0
2021-04-21 10:25:00,61.79,61.85,61.71,61.81,15549.0,52.459,52.5099,52.3911,52.476,15549.0
2021-04-21 10:30:00,61.82,61.83,61.75,61.8,11914.5,52.4845,52.493,52.425,52.4675,11914.5
2021-04-21 10:35:00,61.87,61.87,61.79,61.8,10216.5,52.5269,52.5269,52.459,52.4675,10216.5
2021-04-21 10:40:00,61.81,61.83,61.71,61.76,32649.0,52.476,52.493,52.3911,52.4335,32649.0
2021-04-21 10:45:00,61.76,61.93,61.73,61.85,16720.5,52.4335,52.5779,52.4081,52.5099,16720.5
2021-04-21 10:50:00,61.81,61.89,61.81,61.83,13500.0,52.476,52.5439,52.476,52.493,13500.0
2021-04-21 10:55:00,61.83,61.91,61.8,61.9,23142.0,52.493,52.5609,52.4675,52.5524,23142.0
2021-04-21 11:00:00,61.89,62.03,61.83,62.01,76717.5,52.5439,52.6628,52.493,52.6458,76717.5
2021-04-21 11:05:00,62.01,62.03,61.93,61.93,13609.5,52.6458,52.6628,52.5779,52.5779,13609.5
2021-04-21 11:10:00,61.94,62.05,61.91,62.05,16864.5,52.5864,52.6797,52.5609,52.6797,16864.5
2021-04-21 11:15:00,62.01,62.11,62.01,62.11,14683.5,52.6458,52.7307,52.6458,52.7307,14683.5
2021-04-21 11:20:00,62.13,62.13,61.97,61.99,14571.0,52.7477,52.7477,52.6118,52.6288,14571.0
2021-04-21 11:25:00,62.01,62.06,61.91,61.95,24219.0,52.6458,52.6882,52.5609,52.5948,24219.0
2021-04-21 11:30:00,61.95,62.02,61.87,61.87,11512.5,52.5948,52.6543,52.5269,52.5269,11512.5
2021-04-21 11:35:00,61.86,61.91,61.85,61.87,8148.0,52.5184,52.5609,52.5099,52.5269,8148.0
2021-04-21 11:40:00,61.87,61.92,61.81,61.81,9658.5,52.5269,52.5694,52.476,52.476,9658.5
2021-04-21 11:45:00,61.84,61.87,61.81,61.81,11710.5,52.5015,52.5269,52.476,52.476,11710.5
2021-04-21 11:50:00,61.85,61.87,61.79,61.83,13429.5,52.5099,52.5269,52.459,52.493,13429.5
2021-04-21 11:55:00,61.83,61.85,61.79,61.84,5917.5,52.493,52.5099,52.459,52.5015,5917.5
2021-04-21 12:00:00,61.85,61.87,61.77,61.77,13690.5,52.5099,52.5269,52.442,52.442,13690.5
2021-04-21 12:05:00,61.78,61.82,61.75,61.79,14677.5,52.4505,52.4845,52.425,52.459,14677.5
2021-04-21 12:10:00,61.79,61.79,61.75,61.75,7929.0,52.459,52.459,52.425,52.425,7929.0
2021-04-21 12:15:00,61.77,61.91,61.75,61.87,11613.0,52.442,52.5609,52.425,52.5269,11613.0
2021-04-21 12:20:00,61.89,61.91,61.86,61.87,6394.5,52.5439,52.5609,52.5184,52.5269,6394.5
2021-04-21 12:25:00,61.86,61.87,61.81,61.82,15939.0,52.5184,52.5269,52.476,52.4845,15939.0
2021-04-21 12:30:00,61.82,61.88,61.79,61.79,87138.0,52.4845,52.5354,52.459,52.459,87138.0
2021-04-21 12:35:00,61.81,61.9,61.81,61.85,34989.0,52.476,52.5524,52.476,52.5099,34989.0
2021-04-21 12:40:00,61.83,61.85,61.8,61.8,33639.0,52.493,52.5099,52.4675,52.4675,33639.0
2021-04-21 12:45:00,61.83,61.89,61.79,61.84,43308.0,52.493,52.5439,52.459,52.5015,43308.0
2021-04-21 12:50:00,61.84,61.87,61.8,61.8,142491.0,52.5015,52.5269,52.4675,52.4675,142491.0
2021-04-21 12:55:00,61.81,61.84,61.8,61.83,35685.0,52.476,52.5015,52.4675,52.493,35685.0
2021-04-21 13:00:00,61.83,61.87,61.79,61.8,117121.5,52.493,52.5269,52.459,52.4675,117121.5
2021-04-21 13:05:00,61.8,61.81,61.71,61.73,39076.5,52.4675,52.476,52.3911,52.4081,39076.5
2021-04-21 13:10:00,61.73,62.03,61.7,61.99,55420.5,52.4081,52.6628,52.3826,52.6288,55420.5
2021-04-21 13:15:00,61.98,61.99,61.9,61.93,17476.5,52.6203,52.6288,52.5524,52.5779,17476.5
2021-04-21 13:20:00,61.92,61.98,61.89,61.89,8061.0,52.5694,52.6203,52.5439,52.5439,8061.0
2021-04-21 13:25:00,61.89,61.93,61.85,61.91,8601.0,52.5439,52.5779,52.5099,52.5609,8601.0
2021-04-21 13:30:00,61.91,61.94,61.9,61.91,11664.0,52.5609,52.5864,52.5524,52.5609,11664.0
2021-04-21 13:35:00,61.91,61.94,61.85,61.87,15310.5,52.5609,52.5864,52.5099,52.5269,15310.5
2021-04-21 13:40:00,61.87,61.97,61.87,61.95,6331.5,52.5269,52.6118,52.5269,52.5948,6331.5
2021-04-21 13:45:00,61.94,61.98,61.9,61.97,13383.0,52.5864,52.6203,52.5524,52.6118,13383.0
2021-04-21 13:50:00,61.97,62.09,61.97,62.07,16995.0,52.6118,52.7137,52.6118,52.6967,16995.0
2021-04-21 13:55:00,62.08,62.08,62.03,62.04,7200.0,52.7052,52.7052,52.6628,52.6713,7200.0
2021-04-21 14:00:00,62.05,62.13,62.05,62.07,13146.0,52.6797,52.7477,52.6797,52.6967,13146.0
2021-04-21 14:05:00,62.06,62.1,62.04,62.05,12559.5,52.6882,52.7222,52.6713,52.6797,12559.5
2021-04-21 14:10:00,62.05,62.1,62.03,62.09,14548.5,52.6797,52.7222,52.6628,52.7137,14548.5
2021-04-21 14:15:00,62.09,62.21,62.07,62.15,10891.5,52.7137,52.8156,52.6967,52.7646,10891.5
2021-04-21 14:20:00,62.15,62.18,62.11,62.15,12744.0,52.7646,52.7901,52.7307,52.7646,12744.0
2021-04-21 14:25:00,62.13,62.17,62.11,62.11,11838.0,52.7477,52.7816,52.7307,52.7307,11838.0
2021-04-21 14:30:00,62.11,62.16,62.09,62.13,11421.0,52.7307,52.7731,52.7137,52.7477,11421.0
2021-04-21 14:35:00,62.13,62.15,62.01,62.06,51651.0,52.7477,52.7646,52.6458,52.6882,51651.0
2021-04-21 14:40:00,62.06,62.16,62.06,62.13,10686.0,52.6882,52.7731,52.6882,52.7477,10686.0
2021-04-21 14:45:00,62.13,62.15,62.11,62.15,11796.0,52.7477,52.7646,52.7307,52.7646,11796.0
2021-04-21 14:50:00,62.15,62.22,62.13,62.15,20266.5,52.7646,52.8241,52.7477,52.7646,20266.5
2021-04-21 14:55:00,62.15,62.25,62.07,62.23,113388.0,52.7646,52.8495,52.6967,52.8326,113388.0
2021-04-21 15:00:00,62.24,62.27,62.22,62.26,15237.0,52.841,52.8665,52.8241,52.858,15237.0
2021-04-21 15:05:00,62.26,62.33,62.26,62.28,26154.0,52.858,52.9175,52.858,52.875,26154.0
2021-04-21 15:10:00,62.28,62.41,62.27,62.39,11782.5,52.875,52.9854,52.8665,52.9684,11782.5
2021-04-21 15:15:00,62.39,62.4,62.31,62.33,26131.5,52.9684,52.9769,52.9005,52.9175,26131.5
2021-04-21 15:20:00,62.33,62.39,62.33,62.36,19123.5,52.9175,52.9684,52.9175,52.9429,19123.5
2021-04-21 15:25:00,62.36,62.36,62.27,62.29,13605.0,52.9429,52.9429,52.8665,52.8835,13605.0
2021-04-21 15:30:00,62.31,62.43,62.29,62.42,17970.0,52.9005,53.0024,52.8835,52.9939,17970.0
2021-04-21 15:35:00,62.43,62.46,62.34,62.34,20601.0,53.0024,53.0278,52.9259,52.9259,20601.0
2021-04-21 15:40:00,62.35,62.39,62.29,62.37,23187.0,52.9344,52.9684,52.8835,52.9514,23187.0
2021-04-21 15:45:00,62.37,62.39,62.33,62.36,22920.0,52.9514,52.9684,52.9175,52.9429,22920.0
2021-04-21 15:50:00,62.37,62.46,62.32,62.41,76384.5,52.9514,53.0278,52.909,52.9854,76384.5
2021-04-21 15:55:00,62.41,62.44,62.35,62.42,101092.5,52.9854,53.0108,52.9344,52.9939,101092.5
2021-04-22 09:30:00,62.35,62.49,62.23,62.25,31857.0,52.9344,53.0533,52.8326,52.8495,31857.0
2021-04-22 09:35:00,62.28,62.42,62.15,62.15,15180.0,52.875,52.9939,52.7646,52.7646,15180.0
2021-04-22 09:40:00,62.17,62.42,62.16,62.29,10957.5,52.7816,52.9939,52.7731,52.8835,10957.5
2021-04-22 09:45:00,62.23,62.25,61.97,62.06,23203.5,52.8326,52.8495,52.6118,52.6882,23203.5
2021-04-22 09:50:00,62.11,62.29,62.03,62.26,30057.0,52.7307,52.8835,52.6628,52.858,30057.0
2021-04-22 09:55:00,62.23,62.37,62.19,62.19,49581.0,52.8326,52.9514,52.7986,52.7986,49581.0
2021-04-22 10:00:00,62.19,62.23,62.03,62.17,20406.0,52.7986,52.8326,52.6628,52.7816,20406.0
2021-04-22 10:05:00,62.18,62.33,62.12,62.3,21001.5,52.7901,52.9175,52.7392,52.892,21001.5
2021-04-22 10:10:00,62.32,62.33,62.11,62.11,18067.5,52.909,52.9175,52.7307,52.7307,18067.5
2021-04-22 10:15:00,62.12,62.15,61.91,61.91,10323.0,52.7392,52.7646,52.5609,52.5609,10323.0
2021-04-22 10:20:00,61.93,61.94,61.84,61.86,5568.0,52.5779,52.5864,52.5015,52.5184,5568.0
2021-04-22 10:25:00,61.87,62.01,61.87,61.98,9522.0,52.5269,52.6458,52.5269,52.6203,9522.0
2021-04-22 10:30:00,61.96,62.19,61.95,62.13,9000.0,52.6033,52.7986,52.5948,52.7477,9000.0
2021-04-22 10:35:00,62.11,62.21,62.08,62.19,7204.5,52.7307,52.8156,52.7052,52.7986,7204.5
2021-04-22 10:40:00,62.19,62.27,62.18,62.19,11758.5,52.7986,52.8665,52.7901,52.7986,11758.5
2021-04-22 10:45:00,62.19,62.21,62.17,62.21,6640.5,52.7986,52.8156,52.7816,52.8156,6640.5
2021-04-22 10:50:00,62.2,62.27,62.17,62.26,9315.0,52.8071,52.8665,52.7816,52.858,9315.0
2021-04-22 10:55:00,62.3,62.3,62.18,62.21,6859.5,52.892,52.892,52.7901,52.8156,6859.5
2021-04-22 11:00:00,62.22,62.31,62.22,62.31,9532.5,52.8241,52.9005,52.8241,52.9005,9532.5
2021-04-22 11:05:00,62.29,62.3,62.13,62.26,38979.0,52.8835,52.892,52.7477,52.858,38979.0
2021-04-22 11:10:00,62.24,62.25,62.19,62.19,9439.5,52.841,52.8495,52.7986,52.7986,9439.5
2021-04-22 11:15:00,62.17,62.23,62.15,62.21,12952.5,52.7816,52.8326,52.7646,52.8156,12952.5
2021-04-22 11:20:00,62.19,62.23,62.15,62.19,11154.0,52.7986,52.8326,52.7646,52.7986,11154.0
2021-04-22 11:25:00,62.18,62.21,62.17,62.19,25884.0,52.7901,52.8156,52.7816,52.7986,25884.0
2021-04-22 11:30:00,62.17,62.24,62.16,62.23,11892.0,52.7816,52.841,52.7731,52.8326,11892.0
2021-04-22 11:35:00,62.22,62.23,62.14,62.14,29088.0,52.8241,52.8326,52.7562,52.7562,29088.0
2021-04-22 11:40:00,62.14,62.19,62.13,62.19,8002.5,52.7562,52.7986,52.7477,52.7986,8002.5
2021-04-22 11:45:00,62.19,62.2,62.16,62.16,4342.5,52.7986,52.8071,52.7731,52.7731,4342.5
2021-04-22 11:50:00,62.13,62.27,62.13,62.27,8599.5,52.7477,52.8665,52.7477,52.8665,8599.5
2021-04-22 11:55:00,62.27,62.29,62.2,62.21,7099.5,52.8665,52.8835,52.8071,52.8156,7099.5
2021-04-22 12:00:00,62.2,62.21,62.09,62.1,6958.5,52.8071,52.8156,52.7137,52.7222,6958.5
2021-04-22 12:05:00,62.09,62.17,62.09,62.15,9000.0,52.7137,52.7816,52.7137,52.7646,9000.0
2021-04-22 12:10:00,62.13,62.16,62.11,62.15,16357.5,52.7477,52.7731,52.7307,52.7646,16357.5
2021-04-22 12:15:00,62.15,62.18,62.11,62.11,11820.0,52.7646,52.7901,52.7307,52.7307,11820.0
2021-04-22 12:20:00,62.12,62.13,62.09,62.13,6043.5,52.7392,52.7477,52.7137,52.7477,6043.5
2021-04-22 12:25:00,62.13,62.15,62.07,62.07,10200.0,52.7477,52.7646,52.6967,52.6967,10200.0
2021-04-22 12:30:00,62.08,62.12,62.07,62.12,5323.5,52.7052,52.7392,52.6967,52.7392,5323.5
2021-04-22 12:35:00,62.11,62.14,62.07,62.07,10831.5,52.7307,52.7562,52.6967,52.6967,10831.5
2021-04-22 12:40:00,62.06,62.09,62.03,62.06,8376.0,52.6882,52.7137,52.6628,52.6882,8376.0
2021-04-22 12:45:00,62.05,62.06,62.03,62.04,7207.5,52.6797,52.6882,52.6628,52.6713,7207.5
2021-04-22 12:50:00,62.05,62.13,62.05,62.13,9351.0,52.6797,52.7477,52.6797,52.7477,9351.0
2021-04-22 12:55:00,62.13,62.15,62.09,62.09,5419.5,52.7477,52.7646,52.7137,52.7137,5419.5
2021-04-22 13:00:00,62.1,62.13,62.03,62.06,28960.5,52.7222,52.7477,52.6628,52.6882,28960.5
2021-04-22 13:05:00,62.07,62.09,61.67,61.75,21750.0,52.6967,52.7137,52.3571,52.425,21750.0
2021-04-22 13:10:00,61.74,61.75,61.54,61.73,11212.5,52.4166,52.425,52.2468,52.4081,11212.5
2021-04-22 13:15:00,61.69,61.73,61.52,61.52,7987.5,52.3741,52.4081,52.2298,52.2298,7987.5
2021-04-22 13:20:00,61.57,61.72,61.53,61.66,16648.5,52.2722,52.3996,52.2383,52.3486,16648.5
2021-04-22 13:25:00,61.66,61.75,61.59,61.72,16969.5,52.3486,52.425,52.2892,52.3996,16969.5
2021-04-22 13:30:00,61.72,61.75,61.67,61.75,11592.0,52.3996,52.425,52.3571,52.425,11592.0
2021-04-22 13:35:00,61.73,61.75,61.65,61.66,4878.0,52.4081,52.425,52.3401,52.3486,4878.0
2021-04-22 13:40:00,61.67,61.67,61.41,61.43,8850.0,52.3571,52.3571,52.1364,52.1534,8850.0
2021-04-22 13:45:00,61.43,61.49,61.37,61.37,11122.5,52.1534,52.2043,52.1024,52.1024,11122.5
2021-04-22 13:50:00,61.37,61.43,61.25,61.25,14905.5,52.1024,52.1534,52.0006,52.0006,14905.5
2021-04-22 13:55:00,61.26,61.41,61.22,61.34,10801.5,52.009,52.1364,51.9751,52.077,10801.5
2021-04-22 14:00:00,61.33,61.36,61.26,61.35,9553.5,52.0685,52.0939,52.009,52.0854,9553.5
2021-04-22 14:05:00,61.33,61.53,61.31,61.48,13456.5,52.0685,52.2383,52.0515,52.1958,13456.5
2021-04-22 14:10:00,61.47,61.54,61.4,61.54,41226.0,52.1873,52.2468,52.1279,52.2468,41226.0
2021-04-22 14:15:00,61.53,61.53,61.43,61.49,13029.0,52.2383,52.2383,52.1534,52.2043,13029.0
2021-04-22 14:20:00,61.49,61.49,61.36,61.39,16299.0,52.2043,52.2043,52.0939,52.1194,16299.0
2021-04-22 14:25:00,61.39,61.53,61.37,61.52,8952.0,52.1194,52.2383,52.1024,52.2298,8952.0
2021-04-22 14:30:00,61.52,61.52,61.43,61.44,34141.5,52.2298,52.2298,52.1534,52.1619,34141.5
2021-04-22 14:35:00,61.45,61.54,61.41,61.53,14481.0,52.1703,52.2468,52.1364,52.2383,14481.0
2021-04-22 14:40:00,61.52,61.57,61.47,61.57,11508.0,52.2298,52.2722,52.1873,52.2722,11508.0
2021-04-22 14:45:00,61.57,61.71,61.56,61.63,89917.5,52.2722,52.3911,52.2637,52.3232,89917.5
2021-04-22 14:50:00,61.65,61.69,61.57,61.58,51999.0,52.3401,52.3741,52.2722,52.2807,51999.0
2021-04-22 14:55:00,61.57,61.67,61.57,61.58,13915.5,52.2722,52.3571,52.2722,52.2807,13915.5
2021-04-22 15:00:00,61.59,61.65,61.59,61.59,12033.0,52.2892,52.3401,52.2892,52.2892,12033.0
2021-04-22 15:05:00,61.57,61.59,61.46,61.47,16399.5,52.2722,52.2892,52.1788,52.1873,16399.5
2021-04-22 15:10:00,61.45,61.55,61.45,61.49,10656.0,52.1703,52.2552,52.1703,52.2043,10656.0
2021-04-22 15:15:00,61.48,61.52,61.37,61.42,15513.0,52.1958,52.2298,52.1024,52.1449,15513.0
2021-04-22 15:20:00,61.43,61.43,61.33,61.36,12841.5,52.1534,52.1534,52.0685,52.0939,12841.5
2021-04-22 15:25:00,61.35,61.49,61.35,61.49,11802.0,52.0854,52.2043,52.0854,52.2043,11802.0
2021-04-22 15:30:00,61.47,61.56,61.47,61.51,14328.0,52.1873,52.2637,52.1873,52.2213,14328.0
2021-04-22 15:35:00,61.5,61.52,61.44,61.46,14151.0,52.2128,52.2298,52.1619,52.1788,14151.0
2021-04-22 15:40:00,61.45,61.53,61.43,61.43,20181.0,52.1703,52.2383,52.1534,52.1534,20181.0
2021-04-22 15:45:00,61.45,61.54,61.41,61.42,22114.5,52.1703,52.2468,52.1364,52.1449,22114.5
2021-04-22 15:50:00,61.43,61.43,61.33,61.38,95158.5,52.1534,52.1534,52.0685,52.1109,95158.5
2021-04-22 15:55:00,61.38,61.48,61.34,61.47,148771.5,52.1109,52.1958,52.077,52.1873,148771.5
2021-04-23 09:30:00,62.57,62.57,61.57,61.86,24066.0,53.1212,53.1212,52.2722,52.5184,24066.0
2021-04-23 09:35:00,61.89,62.09,61.76,61.85,18622.5,52.5439,52.7137,52.4335,52.5099,18622.5
2021-04-23 09:40:00,61.71,61.97,61.7,61.89,14794.5,52.3911,52.6118,52.3826,52.5439,14794.5
2021-04-23 09:45:00,61.89,61.89,61.76,61.8,9796.5,52.5439,52.5439,52.4335,52.4675,9796.5
2021-04-23 09:50:00,61.84,61.88,61.79,61.85,11100.0,52.5015,52.5354,52.459,52.5099,11100.0
2021-04-23 09:55:00,61.87,61.87,61.78,61.85,15166.5,52.5269,52.5269,52.4505,52.5099,15166.5
2021-04-23 10:00:00,61.87,61.97,61.85,61.94,14808.0,52.5269,52.6118,52.5099,52.5864,14808.0
2021-04-23 10:05:00,61.92,61.95,61.88,61.91,13969.5,52.5694,52.5948,52.5354,52.5609,13969.5
2021-04-23 10:10:00,61.89,61.95,61.85,61.85,9952.5,52.5439,52.5948,52.5099,52.5099,9952.5
2021-04-23 10:15:00,61.83,61.87,61.79,61.81,10630.5,52.493,52.5269,52.459,52.476,10630.5
2021-04-23 10:20:00,61.82,61.9,61.78,61.87,15636.0,52.4845,52.5524,52.4505,52.5269,15636.0
2021-04-23 10:25:00,61.87,61.95,61.85,61.93,16066.5,52.5269,52.5948,52.5099,52.5779,16066.5
2021-04-23 10:30:00,61.92,62.06,61.9,61.97,17805.0,52.5694,52.6882,52.5524,52.6118,17805.0
2021-04-23 10:35:00,61.97,62.07,61.95,61.99,18816.0,52.6118,52.6967,52.5948,52.6288,18816.0
2021-04-23 10:40:00,61.99,62.0,61.86,61.86,13897.5,52.6288,52.6373,52.5184,52.5184,13897.5
2021-04-23 10:45:00,61.87,61.91,61.83,61.89,10849.5,52.5269,52.5609,52.493,52.5439,10849.5
2021-04-23 10:50:00,61.88,61.91,61.83,61.87,9888.0,52.5354,52.5609,52.493,52.5269,9888.0
2021-04-23 10:55:00,61.88,62.03,61.87,62.03,28128.0,52.5354,52.6628,52.5269,52.6628,28128.0
2021-04-23 11:00:00,62.03,62.17,62.03,62.16,11521.5,52.6628,52.7816,52.6628,52.7731,11521.5
2021-04-23 11:05:00,62.17,62.19,62.07,62.12,11109.0,52.7816,52.7986,52.6967,52.7392,11109.0
2021-04-23 11:10:00,62.12,62.22,62.11,62.21,26331.0,52.7392,52.8241,52.7307,52.8156,26331.0
2021-04-23 11:15:00,62.22,62.29,62.19,62.28,14175.0,52.8241,52.8835,52.7986,52.875,14175.0
2021-04-23 11:20:00,62.3,62.3,62.18,62.18,11674.5,52.892,52.892,52.7901,52.7901,11674.5
2021-04-23 11:25:00,62.19,62.24,62.15,62.15,22318.5,52.7986,52.841,52.7646,52.7646,22318.5
2021-04-23 11:30:00,62.13,62.19,62.11,62.13,15693.0,52.7477,52.7986,52.7307,52.7477,15693.0
2021-04-23 11:35:00,62.14,62.15,62.07,62.1,31995.0,52.7562,52.7646,52.6967,52.7222,31995.0
2021-04-23 11:40:00,62.11,62.14,62.03,62.05,12571.5,52.7307,52.7562,52.6628,52.6797,12571.5
2021-04-23 11:45:00,62.05,62.12,62.02,62.08,17523.0,52.6797,52.7392,52.6543,52.7052,17523.0
2021-04-23 11:50:00,62.06,62.11,62.05,62.11,8980.5,52.6882,52.7307,52.6797,52.7307,8980.5
2021-04-23 11:55:00,62.12,62.12,62.04,62.05,12742.5,52.7392,52.7392,52.6713,52.6797,12742.5
2021-04-23 12:00:00,62.08,62.12,62.07,62.12,32005.5,52.7052,52.7392,52.6967,52.7392,32005.5
2021-04-23 12:05:00,62.12,62.13,62.07,62.1,12081.0,52.7392,52.7477,52.6967,52.7222,12081.0
2021-04-23 12:10:00,62.09,62.11,62.05,62.09,13309.5,52.7137,52.7307,52.6797,52.7137,13309.5
2021-04-23 12:15:00,62.08,62.11,62.08,62.09,14575.5,52.7052,52.7307,52.7052,52.7137,14575.5
2021-04-23 12:20:00,62.09,62.11,62.02,62.02,12204.0,52.7137,52.7307,52.6543,52.6543,12204.0
2021-04-23 12:25:00,62.01,62.02,61.93,61.95,16383.0,52.6458,52.6543,52.5779,52.5948,16383.0
2021-04-23 12:30:00,61.96,62.07,61.96,62.06,12222.0,52.6033,52.6967,52.6033,52.6882,12222.0
2021-04-23 12:35:00,62.06,62.11,62.05,62.08,10633.5,52.6882,52.7307,52.6797,52.7052,10633.5
2021-04-23 12:40:00,62.09,62.13,62.06,62.11,10387.5,52.7137,52.7477,52.6882,52.7307,10387.5
2021-04-23 12:45:00,62.12,62.15,62.1,62.15,15502.5,52.7392,52.7646,52.7222,52.7646,15502.5
2021-04-23 12:50:00,62.15,62.15,62.09,62.09,10441.5,52.7646,52.7646,52.7137,52.7137,10441.5
2021-04-23 12:55:00,62.1,62.16,62.1,62.13,4467.0,52.7222,52.7731,52.7222,52.7477,4467.0
2021-04-23 13:00:00,62.15,62.15,62.05,62.07,9523.5,52.7646,52.7646,52.6797,52.6967,9523.5
2021-04-23 13:05:00,62.09,62.11,62.07,62.08,14646.0,52.7137,52.7307,52.6967,52.7052,14646.0
2021-04-23 13:10:00,62.07,62.16,62.07,62.16,6829.5,52.6967,52.7731,52.6967,52.7731,6829.5
2021-04-23 13:15:00,62.17,62.19,62.15,62.17,7936.5,52.7816,52.7986,52.7646,52.7816,7936.5
2021-04-23 13:20:00,62.16,62.17,62.13,62.13,5317.5,52.7731,52.7816,52.7477,52.7477,5317.5
2021-04-23 13:25:00,62.13,62.19,62.11,62.19,7054.5,52.7477,52.7986,52.7307,52.7986,7054.5
2021-04-23 13:30:00,62.19,62.27,62.19,62.25,2863.5,52.7986,52.8665,52.7986,52.8495,2863.5
2021-04-23 13:35:00,62.25,62.25,62.21,62.23,5655.0,52.8495,52.8495,52.8156,52.8326,5655.0
2021-04-23 13:40:00,62.23,62.25,62.21,62.22,7950.0,52.8326,52.8495,52.8156,52.8241,7950.0
2021-04-23 13:45:00,62.21,62.21,62.15,62.16,14736.0,52.8156,52.8156,52.7646,52.7731,14736.0
2021-04-23 13:50:00,62.16,62.17,62.11,62.11,13803.0,52.7731,52.7816,52.7307,52.7307,13803.0
2021-04-23 13:55:00,62.1,62.1,62.01,62.03,37681.5,52.7222,52.7222,52.6458,52.6628,37681.5
2021-04-23 14:00:00,62.03,62.06,62.0,62.01,44898.0,52.6628,52.6882,52.6373,52.6458,44898.0
2021-04-23 14:05:00,62.0,62.04,61.97,62.01,16959.0,52.6373,52.6713,52.6118,52.6458,16959.0
2021-04-23 14:10:00,61.99,62.04,61.99,61.99,38739.0,52.6288,52.6713,52.6288,52.6288,38739.0
2021-04-23 14:15:00,62.0,62.01,61.97,61.97,19248.0,52.6373,52.6458,52.6118,52.6118,19248.0
2021-04-23 14:20:00,61.97,62.09,61.97,62.07,27316.5,52.6118,52.7137,52.6118,52.6967,27316.5
2021-04-23 14:25:00,62.04,62.05,62.0,62.03,19003.5,52.6713,52.6797,52.6373,52.6628,19003.5
2021-04-23 14:30:00,62.03,62.05,61.95,62.03,12586.5,52.6628,52.6797,52.5948,52.6628,12586.5
2021-04-23 14:35:00,62.03,62.14,62.02,62.14,7987.5,52.6628,52.7562,52.6543,52.7562,7987.5
2021-04-23 14:40:00,62.13,62.27,62.13,62.27,4588.5,52.7477,52.8665,52.7477,52.8665,4588.5
2021-04-23 14:45:00,62.26,62.29,62.23,62.29,7326.0,52.858,52.8835,52.8326,52.8835,7326.0
2021-04-23 14:50:00,62.27,62.31,62.25,62.29,11551.5,52.8665,52.9005,52.8495,52.8835,11551.5
2021-04-23 14:55:00,62.3,62.31,62.23,62.25,13507.5,52.892,52.9005,52.8326,52.8495,13507.5
2021-04-23 15:00:00,62.26,62.29,62.23,62.23,16224.0,52.858,52.8835,52.8326,52.8326,16224.0
2021-04-23 15:05:00,62.24,62.25,62.05,62.15,105486.0,52.841,52.8495,52.6797,52.7646,105486.0
2021-04-23 15:10:00,62.14,62.31,62.13,62.31,57390.0,52.7562,52.9005,52.7477,52.9005,57390.0
2021-04-23 15:15:00,62.31,62.41,62.27,62.4,8431.5,52.9005,52.9854,52.8665,52.9769,8431.5
2021-04-23 15:20:00,62.41,62.44,62.37,62.44,11133.0,52.9854,53.0108,52.9514,53.0108,11133.0
2021-04-23 15:25:00,62.43,62.44,62.37,62.41,13581.0,53.0024,53.0108,52.9514,52.9854,13581.0
2021-04-23 15:30:00,62.4,62.42,62.36,62.39,17199.0,52.9769,52.9939,52.9429,52.9684,17199.0
2021-04-23 15:35:00,62.39,62.44,62.34,62.35,14542.5,52.9684,53.0108,52.9259,52.9344,14542.5
2021-04-23 15:40:00,62.34,62.4,62.33,62.35,22603.5,52.9259,52.9769,52.9175,52.9344,22603.5
2021-04-23 15:45:00,62.35,62.35,62.23,62.24,37356.0,52.9344,52.9344,52.8326,52.841,37356.0
2021-04-23 15:50:00,62.25,62.31,62.23,62.24,69286.5,52.8495,52.9005,52.8326,52.841,69286.5
2021-04-23 15:55:00,62.23,62.31,62.2,62.23,123990.0,52.8326,52.9005,52.8071,52.8326,123990.0
2021-04-26 09:30:00,62.31,62.45,62.15,62.38,43137.0,52.9005,53.0193,52.7646,52.9599,43137.0
2021-04-26 09:35:00,62.47,62.55,62.35,62.47,24255.0,53.0363,53.1042,52.9344,53.0363,24255.0
2021-04-26 09:40:00,62.4,62.52,62.37,62.43,9334.5,52.9769,53.0788,52.9514,53.0024,9334.5
2021-04-26 09:45:00,62.5,62.51,62.17,62.21,43996.5,53.0618,53.0703,52.7816,52.8156,43996.5
2021-04-26 09:50:00,62.21,62.25,61.89,62.0,34819.5,52.8156,52.8495,52.5439,52.6373,34819.5
2021-04-26 09:55:00,62.01,62.2,61.99,62.13,8838.0,52.6458,52.8071,52.6288,52.7477,8838.0
2021-04-26 10:00:00,62.11,62.2,62.03,62.15,24160.5,52.7307,52.8071,52.6628,52.7646,24160.5
2021-04-26 10:05:00,62.19,62.34,62.17,62.31,15015.0,52.7986,52.9259,52.7816,52.9005,15015.0
2021-04-26 10:10:00,62.3,62.55,62.27,62.45,49027.5,52.892,53.1042,52.8665,53.0193,49027.5
2021-04-26 10:15:00,62.45,62.45,62.18,62.29,18964.5,53.0193,53.0193,52.7901,52.8835,18964.5
2021-04-26 10:20:00,62.34,62.35,62.25,62.25,4039.5,52.9259,52.9344,52.8495,52.8495,4039.5
2021-04-26 10:25:00,62.23,62.32,62.2,62.27,6292.5,52.8326,52.909,52.8071,52.8665,6292.5
2021-04-26 10:30:00,62.27,62.31,62.23,62.28,8319.0,52.8665,52.9005,52.8326,52.875,8319.0
2021-04-26 10:35:00,62.29,62.3,62.22,62.23,7207.5,52.8835,52.892,52.8241,52.8326,7207.5
2021-04-26 10:40:00,62.23,62.29,62.21,62.23,12619.5,52.8326,52.8835,52.8156,52.8326,12619.5
2021-04-26 10:45:00,62.24,62.26,62.17,62.22,15040.5,52.841,52.858,52.7816,52.8241,15040.5
2021-04-26 10:50:00,62.21,62.24,62.14,62.16,10614.0,52.8156,52.841,52.7562,52.7731,10614.0
2021-04-26 10:55:00,62.17,62.25,62.15,62.18,5233.5,52.7816,52.8495,52.7646,52.7901,5233.5
2021-04-26 11:00:00,62.19,62.3,62.18,62.29,11386.5,52.7986,52.892,52.7901,52.8835,11386.5
2021-04-26 11:05:00,62.28,62.34,62.23,62.29,7375.5,52.875,52.9259,52.8326,52.8835,7375.5
2021-04-26 11:10:00,62.27,62.28,62.23,62.26,6111.0,52.8665,52.875,52.8326,52.858,6111.0
2021-04-26 11:15:00,62.26,62.35,62.25,62.3,11097.0,52.858,52.9344,52.8495,52.892,11097.0
2021-04-26 11:20:00,62.35,62.36,62.31,62.31,9555.0,52.9344,52.9429,52.9005,52.9005,9555.0
2021-04-26 11:25:00,62.31,62.33,62.27,62.31,6900.0,52.9005,52.9175,52.8665,52.9005,6900.0
2021-04-26 11:30:00,62.31,62.32,62.28,62.28,2100.0,52.9005,52.909,52.875,52.875,2100.0
2021-04-26 11:35:00,62.27,62.27,62.23,62.23,3928.5,52.8665,52.8665,52.8326,52.8326,3928.5
2021-04-26 11:40:00,62.24,62.26,62.19,62.25,12549.0,52.841,52.858,52.7986,52.8495,12549.0
2021-04-26 11:45:00,62.25,62.31,62.23,62.25,12163.5,52.8495,52.9005,52.8326,52.8495,12163.5
2021-04-26 11:50:00,62.25,62.32,62.21,62.29,9618.0,52.8495,52.909,52.8156,52.8835,9618.0
2021-04-26 11:55:00,62.3,62.37,62.27,62.35,11613.0,52.892,52.9514,52.8665,52.9344,11613.0
2021-04-26 12:00:00,62.36,62.41,62.36,62.37,11374.5,52.9429,52.9854,52.9429,52.9514,11374.5
2021-04-26 12:05:00,62.36,62.36,62.31,62.34,8380.5,52.9429,52.9429,52.9005,52.9259,8380.5
2021-04-26 12:10:00,62.34,62.38,62.27,62.29,19672.5,52.9259,52.9599,52.8665,52.8835,19672.5
2021-04-26 12:15:00,62.31,62.36,62.29,62.33,10122.0,52.9005,52.9429,52.8835,52.9175,10122.0
2021-04-26 12:20:00,62.31,62.32,62.22,62.23,4612.5,52.9005,52.909,52.8241,52.8326,4612.5
2021-04-26 12:25:00,62.21,62.21,62.12,62.13,4449.0,52.8156,52.8156,52.7392,52.7477,4449.0
2021-04-26 12:30:00,62.12,62.13,62.05,62.11,7303.5,52.7392,52.7477,52.6797,52.7307,7303.5
2021-04-26 12:35:00,62.11,62.31,62.11,62.29,43692.0,52.7307,52.9005,52.7307,52.8835,43692.0
2021-04-26 12:40:00,62.27,62.37,62.27,62.33,11199.0,52.8665,52.9514,52.8665,52.9175,11199.0
2021-04-26 12:45:00,62.32,62.35,62.27,62.29,7800.0,52.909,52.9344,52.8665,52.8835,7800.0
2021-04-26 12:50:00,62.29,62.38,62.27,62.36,11650.5,52.8835,52.9599,52.8665,52.9429,11650.5
2021-04-26 12:55:00,62.35,62.38,62.33,62.35,11853.0,52.9344,52.9599,52.9175,52.9344,11853.0
2021-04-26 13:00:00,62.35,62.39,62.35,62.39,8917.5,52.9344,52.9684,52.9344,52.9684,8917.5
2021-04-26 13:05:00,62.37,62.43,62.34,62.39,17685.0,52.9514,53.0024,52.9259,52.9684,17685.0
2021-04-26 13:10:00,62.37,62.4,62.35,62.4,11035.5,52.9514,52.9769,52.9344,52.9769,11035.5
2021-04-26 13:15:00,62.39,62.39,62.31,62.37,38419.5,52.9684,52.9684,52.9005,52.9514,38419.5
2021-04-26 13:20:00,62.37,62.41,62.33,62.34,12523.5,52.9514,52.9854,52.9175,52.9259,12523.5
2021-04-26 13:25:00,62.35,62.39,62.31,62.36,10660.5,52.9344,52.9684,52.9005,52.9429,10660.5
2021-04-26 13:30:00,62.35,62.35,62.27,62.3,8149.5,52.9344,52.9344,52.8665,52.892,8149.5
2021-04-26 13:35:00,62.32,62.33,62.29,62.31,5127.0,52.909,52.9175,52.8835,52.9005,5127.0
2021-04-26 13:40:00,62.32,62.35,62.31,62.33,11065.5,52.909,52.9344,52.9005,52.9175,11065.5
2021-04-26 13:45:00,62.34,62.39,62.33,62.35,8892.0,52.9259,52.9684,52.9175,52.9344,8892.0
2021-04-26 13:50:00,62.35,62.36,62.31,62.34,11154.0,52.9344,52.9429,52.9005,52.9259,11154.0
2021-04-26 13:55:00,62.35,62.43,62.35,62.4,59835.0,52.9344,53.0024,52.9344,52.9769,59835.0
2021-04-26 14:00:00,62.39,62.47,62.39,62.4,25009.5,52.9684,53.0363,52.9684,52.9769,25009.5
2021-04-26 14:05:00,62.39,62.42,62.39,62.41,26682.0,52.9684,52.9939,52.9684,52.9854,26682.0
2021-04-26 14:10:00,62.41,62.48,62.39,62.45,8290.5,52.9854,53.0448,52.9684,53.0193,8290.5
2021-04-26 14:15:00,62.46,62.47,62.37,62.37,8457.0,53.0278,53.0363,52.9514,52.9514,8457.0
2021-04-26 14:20:00,62.37,62.37,62.33,62.35,7773.0,52.9514,52.9514,52.9175,52.9344,7773.0
2021-04-26 14:25:00,62.35,62.49,62.35,62.44,67390.5,52.9344,53.0533,52.9344,53.0108,67390.5
2021-04-26 14:30:00,62.45,62.45,62.35,62.35,4474.5,53.0193,53.0193,52.9344,52.9344,4474.5
2021-04-26 14:35:00,62.36,62.39,62.34,62.36,7980.0,52.9429,52.9684,52.9259,52.9429,7980.0
2021-04-26 14:40:00,62.35,62.43,62.34,62.43,7582.5,52.9344,53.0024,52.9259,53.0024,7582.5
2021-04-26 14:45:00,62.43,62.5,62.37,62.47,13326.0,53.0024,53.0618,52.9514,53.0363,13326.0
2021-04-26 14:50:00,62.48,62.51,62.45,62.48,11521.5,53.0448,53.0703,53.0193,53.0448,11521.5
2021-04-26 14:55:00,62.47,62.55,62.45,62.53,20041.5,53.0363,53.1042,53.0193,53.0873,20041.5
2021-04-26 15:00:00,62.52,62.53,62.33,62.33,21889.5,53.0788,53.0873,52.9175,52.9175,21889.5
2021-04-26 15:05:00,62.33,62.35,62.27,62.33,9912.0,52.9175,52.9344,52.8665,52.9175,9912.0
2021-04-26 15:10:00,62.32,62.39,62.31,62.39,8368.5,52.909,52.9684,52.9005,52.9684,8368.5
2021-04-26 15:15:00,62.39,62.42,62.37,62.41,10050.0,52.9684,52.9939,52.9514,52.9854,10050.0
2021-04-26 15:20:00,62.41,62.43,62.36,62.39,15757.5,52.9854,53.0024,52.9429,52.9684,15757.5
2021-04-26 15:25:00,62.39,62.4,62.24,62.25,17919.0,52.9684,52.9769,52.841,52.8495,17919.0
2021-04-26 15:30:00,62.22,62.31,62.15,62.31,24387.0,52.8241,52.9005,52.7646,52.9005,24387.0
2021-04-26 15:35:00,62.29,62.41,62.28,62.41,41434.5,52.8835,52.9854,52.875,52.9854,41434.5
2021-04-26 15:40:00,62.4,62.46,62.34,62.35,53737.5,52.9769,53.0278,52.9259,52.9344,53737.5
2021-04-26 15:45:00,62.35,62.37,62.24,62.25,46882.5,52.9344,52.9514,52.841,52.8495,46882.5
2021-04-26 15:50:00,62.24,62.33,62.19,62.27,95355.0,52.841,52.9175,52.7986,52.8665,95355.0
2021-04-26 15:55:00,62.27,62.3,62.17,62.19,124995.0,52.8665,52.892,52.7816,52.7986,124995.0
2021-04-27 09:30:00,61.79,62.2,60.93,60.98,128316.0,52.459,52.8071,51.7289,51.7713,128316.0
2021-04-27 09:35:00,61.05,61.27,60.74,61.03,77995.5,51.8308,52.0175,51.5676,51.8138,77995.5
2021-04-27 09:40:00,61.12,61.71,61.12,61.26,28197.0,51.8902,52.3911,51.8902,52.009,28197.0
2021-04-27 09:45:00,61.29,61.99,61.17,61.76,48013.5,52.0345,52.6288,51.9326,52.4335,48013.5
2021-04-27 09:50:00,61.75,62.23,61.63,62.23,49176.0,52.425,52.8326,52.3232,52.8326,49176.0
2021-04-27 09:55:00,62.15,62.27,61.74,61.79,38502.0,52.7646,52.8665,52.4166,52.459,38502.0
2021-04-27 10:00:00,61.75,61.89,61.59,61.64,23283.0,52.425,52.5439,52.2892,52.3317,23283.0
2021-04-27 10:05:00,61.61,61.64,61.29,61.35,22882.5,52.3062,52.3317,52.0345,52.0854,22882.5
2021-04-27 10:10:00,61.31,61.41,61.2,61.4,24139.5,52.0515,52.1364,51.9581,52.1279,24139.5
2021-04-27 10:15:00,61.37,61.37,61.2,61.29,28315.5,52.1024,52.1024,51.9581,52.0345,28315.5
2021-04-27 10:20:00,61.31,61.46,61.29,61.37,19318.5,52.0515,52.1788,52.0345,52.1024,19318.5
2021-04-27 10:25:00,61.37,61.47,61.27,61.31,16060.5,52.1024,52.1873,52.0175,52.0515,16060.5
2021-04-27 10:30:00,61.35,61.38,61.26,61.3,21447.0,52.0854,52.1109,52.009,52.043,21447.0
2021-04-27 10:35:00,61.32,61.36,61.23,61.23,15396.0,52.06,52.0939,51.9836,51.9836,15396.0
2021-04-27 10:40:00,61.18,61.23,61.09,61.17,16341.0,51.9411,51.9836,51.8647,51.9326,16341.0
2021-04-27 10:45:00,61.17,61.35,61.15,61.26,30586.5,51.9326,52.0854,51.9157,52.009,30586.5
2021-04-27 10:50:00,61.25,61.34,61.23,61.31,15549.0,52.0006,52.077,51.9836,52.0515,15549.0
2021-04-27 10:55:00,61.33,61.35,61.21,61.21,11250.0,52.0685,52.0854,51.9666,51.9666,11250.0
2021-04-27 11:00:00,61.25,61.35,61.11,61.12,12237.0,52.0006,52.0854,51.8817,51.8902,12237.0
2021-04-27 11:05:00,61.14,61.26,60.83,60.84,140118.0,51.9072,52.009,51.644,51.6525,140118.0
2021-04-27 11:10:00,60.87,60.88,60.2,60.49,100048.5,51.6779,51.6864,51.1091,51.3553,100048.5
2021-04-27 11:15:00,60.49,60.54,60.27,60.5,109078.5,51.3553,51.3978,51.1685,51.3638,109078.5
2021-04-27 11:20:00,60.47,60.81,60.39,60.69,46372.5,51.3383,51.627,51.2704,51.5251,46372.5
2021-04-27 11:25:00,60.72,60.72,60.43,60.47,26178.0,51.5506,51.5506,51.3044,51.3383,26178.0
2021-04-27 11:30:00,60.51,60.55,60.43,60.49,29334.0,51.3723,51.4063,51.3044,51.3553,29334.0
2021-04-27 11:35:00,60.51,60.67,60.41,60.65,33322.5,51.3723,51.5081,51.2874,51.4912,33322.5
2021-04-27 11:40:00,60.62,60.89,60.58,60.88,58008.0,51.4657,51.6949,51.4317,51.6864,58008.0
2021-04-27 11:45:00,60.87,61.03,60.71,60.82,56986.5,51.6779,51.8138,51.5421,51.6355,56986.5
2021-04-27 11:50:00,60.85,61.1,60.83,61.05,43308.0,51.661,51.8732,51.644,51.8308,43308.0
2021-04-27 11:55:00,61.06,61.22,61.01,61.19,34464.0,51.8392,51.9751,51.7968,51.9496,34464.0
2021-04-27 12:00:00,61.15,61.39,60.88,60.88,69726.0,51.9157,52.1194,51.6864,51.6864,69726.0
2021-04-27 12:05:00,60.85,61.09,60.81,61.01,47127.0,51.661,51.8647,51.627,51.7968,47127.0
2021-04-27 12:10:00,61.01,61.13,60.93,60.98,28308.0,51.7968,51.8987,51.7289,51.7713,28308.0
2021-04-27 12:15:00,60.98,61.02,60.89,60.91,23913.0,51.7713,51.8053,51.6949,51.7119,23913.0
2021-04-27 12:20:00,60.92,60.92,60.69,60.79,24730.5,51.7204,51.7204,51.5251,51.61,24730.5
2021-04-27 12:25:00,60.77,60.84,60.69,60.84,30588.0,51.593,51.6525,51.5251,51.6525,30588.0
2021-04-27 12:30:00,60.88,61.15,60.87,61.08,40482.0,51.6864,51.9157,51.6779,51.8562,40482.0
2021-04-27 12:35:00,61.09,61.28,61.07,61.17,37239.0,51.8647,52.026,51.8477,51.9326,37239.0
2021-04-27 12:40:00,61.17,61.21,60.85,60.85,65298.0,51.9326,51.9666,51.661,51.661,65298.0
2021-04-27 12:45:00,60.88,60.88,60.67,60.69,21352.5,51.6864,51.6864,51.5081,51.5251,21352.5
2021-04-27 12:50:00,60.67,60.69,60.47,60.51,52440.0,51.5081,51.5251,51.3383,51.3723,52440.0
2021-04-27 12:55:00,60.49,60.63,60.43,60.59,67230.0,51.3553,51.4742,51.3044,51.4402,67230.0
2021-04-27 13:00:00,60.55,60.57,60.41,60.43,70168.5,51.4063,51.4232,51.2874,51.3044,70168.5
2021-04-27 13:05:00,60.43,60.45,60.29,60.34,32476.5,51.3044,51.3214,51.1855,51.228,32476.5
2021-04-27 13:10:00,60.34,60.39,60.26,60.27,31236.0,51.228,51.2704,51.1601,51.1685,31236.0
2021-04-27 13:15:00,60.27,60.45,60.27,60.37,41833.5,51.1685,51.3214,51.1685,51.2534,41833.5
2021-04-27 13:20:00,60.36,60.4,60.27,60.37,31554.0,51.245,51.2789,51.1685,51.2534,31554.0
2021-04-27 13:25:00,60.37,60.42,60.26,60.39,40629.0,51.2534,51.2959,51.1601,51.2704,40629.0
2021-04-27 13:30:00,60.37,60.43,60.33,60.43,39846.0,51.2534,51.3044,51.2195,51.3044,39846.0
2021-04-27 13:35:00,60.43,60.5,60.37,60.49,41494.5,51.3044,51.3638,51.2534,51.3553,41494.5
2021-04-27 13:40:00,60.53,60.61,60.41,60.41,39475.5,51.3893,51.4572,51.2874,51.2874,39475.5
2021-04-27 13:45:00,60.41,60.45,60.29,60.34,26113.5,51.2874,51.3214,51.1855,51.228,26113.5
2021-04-27 13:50:00,60.31,60.39,60.27,60.33,21852.0,51.2025,51.2704,51.1685,51.2195,21852.0
2021-04-27 13:55:00,60.35,60.4,60.33,60.39,22035.0,51.2365,51.2789,51.2195,51.2704,22035.0
2021-04-27 14:00:00,60.39,60.43,60.31,60.33,20227.5,51.2704,51.3044,51.2025,51.2195,20227.5
2021-04-27 14:05:00,60.32,60.41,60.32,60.37,39664.5,51.211,51.2874,51.211,51.2534,39664.5
2021-04-27 14:10:00,60.38,60.61,60.37,60.61,40543.5,51.2619,51.4572,51.2534,51.4572,40543.5
2021-04-27 14:15:00,60.59,60.75,60.58,60.58,51343.5,51.4402,51.5761,51.4317,51.4317,51343.5
2021-04-27 14:20:00,60.61,60.81,60.59,60.76,18790.5,51.4572,51.627,51.4402,51.5845,18790.5
2021-04-27 14:25:00,60.77,60.87,60.71,60.79,20404.5,51.593,51.6779,51.5421,51.61,20404.5
2021-04-27 14:30:00,60.8,60.87,60.8,60.85,17094.0,51.6185,51.6779,51.6185,51.661,17094.0
2021-04-27 14:35:00,60.85,60.86,60.76,60.86,25900.5,51.661,51.6694,51.5845,51.6694,25900.5
2021-04-27 14:40:00,60.87,60.87,60.77,60.77,22228.5,51.6779,51.6779,51.593,51.593,22228.5
2021-04-27 14:45:00,60.78,60.79,60.71,60.75,19719.0,51.6015,51.61,51.5421,51.5761,19719.0
2021-04-27 14:50:00,60.73,60.83,60.67,60.77,25077.0,51.5591,51.644,51.5081,51.593,25077.0
2021-04-27 14:55:00,60.77,60.81,60.69,60.75,20656.5,51.593,51.627,51.5251,51.5761,20656.5
2021-04-27 15:00:00,60.75,60.85,60.71,60.82,16107.0,51.5761,51.661,51.5421,51.6355,16107.0
2021-04-27 15:05:00,60.81,60.83,60.75,60.8,22701.0,51.627,51.644,51.5761,51.6185,22701.0
2021-04-27 15:10:00,60.8,60.91,60.79,60.91,23853.0,51.6185,51.7119,51.61,51.7119,23853.0
2021-04-27 15:15:00,60.91,60.91,60.83,60.91,24192.0,51.7119,51.7119,51.644,51.7119,24192.0
2021-04-27 15:20:00,60.91,60.91,60.77,60.8,24667.5,51.7119,51.7119,51.593,51.6185,24667.5
2021-04-27 15:25:00,60.79,60.79,60.73,60.77,18748.5,51.61,51.61,51.5591,51.593,18748.5
2021-04-27 15:30:00,60.78,60.87,60.75,60.87,34645.5,51.6015,51.6779,51.5761,51.6779,34645.5
2021-04-27 15:35:00,60.87,60.97,60.81,60.83,41179.5,51.6779,51.7628,51.627,51.644,41179.5
2021-04-27 15:40:00,60.85,60.94,60.81,60.94,46489.5,51.661,51.7374,51.627,51.7374,46489.5
2021-04-27 15:45:00,60.93,60.94,60.85,60.94,54370.5,51.7289,51.7374,51.661,51.7374,54370.5
2021-04-27 15:50:00,60.95,60.97,60.85,60.92,108198.0,51.7459,51.7628,51.661,51.7204,108198.0
2021-04-27 15:55:00,60.93,60.95,60.83,60.85,151134.0,51.7289,51.7459,51.644,51.661,151134.0
2021-04-28 09:30:00,61.7,61.81,61.01,61.55,66267.0,52.3826,52.476,51.7968,52.2552,66267.0
2021-04-28 09:35:00,61.64,61.64,61.27,61.32,30742.5,52.3317,52.3317,52.0175,52.06,30742.5
2021-04-28 09:40:00,61.31,61.43,61.09,61.09,22795.5,52.0515,52.1534,51.8647,51.8647,22795.5
2021-04-28 09:45:00,61.1,61.2,60.94,61.15,22810.5,51.8732,51.9581,51.7374,51.9157,22810.5
2021-04-28 09:50:00,61.14,61.2,60.89,60.98,28639.5,51.9072,51.9581,51.6949,51.7713,28639.5
2021-04-28 09:55:00,60.95,61.07,60.85,60.86,57847.5,51.7459,51.8477,51.661,51.6694,57847.5
2021-04-28 10:00:00,60.87,60.9,60.59,60.76,61731.0,51.6779,51.7034,51.4402,51.5845,61731.0
2021-04-28 10:05:00,60.77,60.92,60.76,60.87,17247.0,51.593,51.7204,51.5845,51.6779,17247.0
2021-04-28 10:10:00,60.85,60.93,60.77,60.89,22413.0,51.661,51.7289,51.593,51.6949,22413.0
2021-04-28 10:15:00,60.87,61.0,60.87,60.91,26956.5,51.6779,51.7883,51.6779,51.7119,26956.5
2021-04-28 10:20:00,60.94,60.95,60.84,60.9,29482.5,51.7374,51.7459,51.6525,51.7034,29482.5
2021-04-28 10:25:00,60.91,60.98,60.84,60.98,20515.5,51.7119,51.7713,51.6525,51.7713,20515.5
2021-04-28 10:30:00,60.99,61.02,60.95,60.95,17221.5,51.7798,51.8053,51.7459,51.7459,17221.5
2021-04-28 10:35:00,60.94,60.94,60.85,60.91,14298.0,51.7374,51.7374,51.661,51.7119,14298.0
2021-04-28 10:40:00,60.9,60.97,60.86,60.95,15712.5,51.7034,51.7628,51.6694,51.7459,15712.5
2021-04-28 10:45:00,60.98,61.05,60.89,60.89,21177.0,51.7713,51.8308,51.6949,51.6949,21177.0
2021-04-28 10:50:00,60.89,60.92,60.83,60.87,14392.5,51.6949,51.7204,51.644,51.6779,14392.5
2021-04-28 10:55:00,60.87,60.96,60.86,60.9,19377.0,51.6779,51.7543,51.6694,51.7034,19377.0
2021-04-28 11:00:00,60.89,60.89,60.82,60.83,12226.5,51.6949,51.6949,51.6355,51.644,12226.5
2021-04-28 11:05:00,60.82,60.85,60.79,60.81,16291.5,51.6355,51.661,51.61,51.627,16291.5
2021-04-28 11:10:00,60.81,60.85,60.77,60.81,17181.0,51.627,51.661,51.593,51.627,17181.0
2021-04-28 11:15:00,60.81,60.89,60.81,60.85,12373.5,51.627,51.6949,51.627,51.661,12373.5
2021-04-28 11:20:00,60.87,60.87,60.75,60.75,14862.0,51.6779,51.6779,51.5761,51.5761,14862.0
2021-04-28 11:25:00,60.75,60.84,60.75,60.81,14715.0,51.5761,51.6525,51.5761,51.627,14715.0
2021-04-28 11:30:00,60.81,60.86,60.78,60.79,13999.5,51.627,51.6694,51.6015,51.61,13999.5
2021-04-28 11:35:00,60.81,60.85,60.79,60.83,11527.5,51.627,51.661,51.61,51.644,11527.5
2021-04-28 11:40:00,60.83,60.85,60.73,60.74,17868.0,51.644,51.661,51.5591,51.5676,17868.0
2021-04-28 11:45:00,60.74,60.77,60.68,60.68,16996.5,51.5676,51.593,51.5166,51.5166,16996.5
2021-04-28 11:50:00,60.69,60.75,60.63,60.74,13633.5,51.5251,51.5761,51.4742,51.5676,13633.5
2021-04-28 11:55:00,60.73,60.75,60.61,60.64,14149.5,51.5591,51.5761,51.4572,51.4827,14149.5
2021-04-28 12:00:00,60.62,60.69,60.59,60.69,12126.0,51.4657,51.5251,51.4402,51.5251,12126.0
2021-04-28 12:05:00,60.69,60.75,60.68,60.72,17730.0,51.5251,51.5761,51.5166,51.5506,17730.0
2021-04-28 12:10:00,60.73,60.75,60.69,60.69,10068.0,51.5591,51.5761,51.5251,51.5251,10068.0
2021-04-28 12:15:00,60.69,60.72,60.59,60.59,12159.0,51.5251,51.5506,51.4402,51.4402,12159.0
2021-04-28 12:20:00,60.61,60.63,60.57,60.57,13171.5,51.4572,51.4742,51.4232,51.4232,13171.5
2021-04-28 12:25:00,60.55,60.57,60.51,60.57,14884.5,51.4063,51.4232,51.3723,51.4232,14884.5
2021-04-28 12:30:00,60.56,60.6,60.56,60.56,9850.5,51.4147,51.4487,51.4147,51.4147,9850.5
2021-04-28 12:35:00,60.57,60.57,60.5,60.5,23182.5,51.4232,51.4232,51.3638,51.3638,23182.5
2021-04-28 12:40:00,60.49,60.5,60.42,60.45,22983.0,51.3553,51.3638,51.2959,51.3214,22983.0
2021-04-28 12:45:00,60.46,60.51,60.43,60.51,12921.0,51.3298,51.3723,51.3044,51.3723,12921.0
2021-04-28 12:50:00,60.49,60.49,60.4,60.4,14959.5,51.3553,51.3553,51.2789,51.2789,14959.5
2021-04-28 12:55:00,60.39,60.42,60.32,60.35,22117.5,51.2704,51.2959,51.211,51.2365,22117.5
2021-04-28 13:00:00,60.36,60.43,60.35,60.37,12030.0,51.245,51.3044,51.2365,51.2534,12030.0
2021-04-28 13:05:00,60.39,60.39,60.35,60.37,14083.5,51.2704,51.2704,51.2365,51.2534,14083.5
2021-04-28 13:10:00,60.37,60.37,60.32,60.32,19965.0,51.2534,51.2534,51.211,51.211,19965.0
2021-04-28 13:15:00,60.31,60.43,60.27,60.43,20311.5,51.2025,51.3044,51.1685,51.3044,20311.5
2021-04-28 13:20:00,60.44,60.44,60.29,60.31,12547.5,51.3129,51.3129,51.1855,51.2025,12547.5
2021-04-28 13:25:00,60.31,60.36,60.31,60.34,11749.5,51.2025,51.245,51.2025,51.228,11749.5
2021-04-28 13:30:00,60.34,60.41,60.31,60.35,14310.0,51.228,51.2874,51.2025,51.2365,14310.0
2021-04-28 13:35:00,60.35,60.42,60.33,60.41,17181.0,51.2365,51.2959,51.2195,51.2874,17181.0
2021-04-28 13:40:00,60.42,60.43,60.35,60.35,20461.5,51.2959,51.3044,51.2365,51.2365,20461.5
2021-04-28 13:45:00,60.35,60.37,60.31,60.31,13651.5,51.2365,51.2534,51.2025,51.2025,13651.5
2021-04-28 13:50:00,60.3,60.33,60.21,60.25,18181.5,51.194,51.2195,51.1176,51.1516,18181.5
2021-04-28 13:55:00,60.25,60.37,60.21,60.26,20976.0,51.1516,51.2534,51.1176,51.1601,20976.0
2021-04-28 14:00:00,60.26,60.35,60.15,60.2,26643.0,51.1601,51.2365,51.0667,51.1091,26643.0
2021-04-28 14:05:00,60.22,60.38,60.18,60.31,55848.0,51.1261,51.2619,51.0921,51.2025,55848.0
2021-04-28 14:10:00,60.32,60.33,60.24,60.24,25459.5,51.211,51.2195,51.1431,51.1431,25459.5
2021-04-28 14:15:00,60.26,60.3,60.23,60.23,36847.5,51.1601,51.194,51.1346,51.1346,36847.5
2021-04-28 14:20:00,60.24,60.26,60.17,60.24,60297.0,51.1431,51.1601,51.0836,51.1431,60297.0
2021-04-28 14:25:00,60.25,60.29,60.22,60.25,25639.5,51.1516,51.1855,51.1261,51.1516,25639.5
2021-04-28 14:30:00,60.25,60.25,60.1,60.13,42240.0,51.1516,51.1516,51.0242,51.0497,42240.0
2021-04-28 14:35:00,60.15,60.28,60.14,60.25,70252.5,51.0667,51.177,51.0582,51.1516,70252.5
2021-04-28 14:40:00,60.25,60.28,60.2,60.27,47968.5,51.1516,51.177,51.1091,51.1685,47968.5
2021-04-28 14:45:00,60.27,60.3,60.2,60.22,75127.5,51.1685,51.194,51.1091,51.1261,75127.5
2021-04-28 14:50:00,60.23,60.35,60.23,60.3,26493.0,51.1346,51.2365,51.1346,51.194,26493.0
2021-04-28 14:55:00,60.3,60.33,60.25,60.28,40014.0,51.194,51.2195,51.1516,51.177,40014.0
2021-04-28 15:00:00,60.28,60.33,60.27,60.3,29839.5,51.177,51.2195,51.1685,51.194,29839.5
2021-04-28 15:05:00,60.3,60.31,60.24,60.27,30382.5,51.194,51.2025,51.1431,51.1685,30382.5
2021-04-28 15:10:00,60.27,60.27,60.03,60.16,68190.0,51.1685,51.1685,50.9648,51.0752,68190.0
2021-04-28 15:15:00,60.14,60.21,60.12,60.19,28876.5,51.0582,51.1176,51.0412,51.1006,28876.5
2021-04-28 15:20:00,60.18,60.27,60.15,60.23,46245.0,51.0921,51.1685,51.0667,51.1346,46245.0
2021-04-28 15:25:00,60.22,60.39,60.22,60.39,53205.0,51.1261,51.2704,51.1261,51.2704,53205.0
2021-04-28 15:30:00,60.39,60.55,60.39,60.53,54715.5,51.2704,51.4063,51.2704,51.3893,54715.5
2021-04-28 15:35:00,60.54,60.63,60.51,60.54,52551.0,51.3978,51.4742,51.3723,51.3978,52551.0
2021-04-28 15:40:00,60.55,60.66,60.51,60.52,58675.5,51.4063,51.4996,51.3723,51.3808,58675.5
2021-04-28 15:45:00,60.52,60.53,60.47,60.51,66609.0,51.3808,51.3893,51.3383,51.3723,66609.0
2021-04-28 15:50:00,60.5,60.56,60.41,60.49,173901.0,51.3638,51.4147,51.2874,51.3553,173901.0
2021-04-28 15:55:00,60.46,60.47,60.4,60.44,202513.5,51.3298,51.3383,51.2789,51.3129,202513.5
2021-04-29 09:30:00,60.83,60.83,60.53,60.69,51763.5,51.644,51.644,51.3893,51.5251,51763.5
2021-04-29 09:35:00,60.71,60.76,60.66,60.72,6300.0,51.5421,51.5845,51.4996,51.5506,6300.0
2021-04-29 09:40:00,60.69,60.78,60.61,60.78,8452.5,51.5251,51.6015,51.4572,51.6015,8452.5
2021-04-29 09:45:00,60.79,60.86,60.74,60.75,24205.5,51.61,51.6694,51.5676,51.5761,24205.5
2021-04-29 09:50:00,60.77,60.83,60.65,60.67,86415.0,51.593,51.644,51.4912,51.5081,86415.0
2021-04-29 09:55:00,60.67,60.7,60.61,60.67,59149.5,51.5081,51.5336,51.4572,51.5081,59149.5
2021-04-29 10:00:00,60.61,60.71,60.54,60.71,24042.0,51.4572,51.5421,51.3978,51.5421,24042.0
2021-04-29 10:05:00,60.73,60.86,60.72,60.77,131761.5,51.5591,51.6694,51.5506,51.593,131761.5
2021-04-29 10:10:00,60.77,60.86,60.73,60.77,22714.5,51.593,51.6694,51.5591,51.593,22714.5
2021-04-29 10:15:00,60.77,60.77,60.57,60.61,82714.5,51.593,51.593,51.4232,51.4572,82714.5
2021-04-29 10:20:00,60.6,60.63,60.54,60.6,9334.5,51.4487,51.4742,51.3978,51.4487,9334.5
2021-04-29 10:25:00,60.58,60.63,60.53,60.58,12342.0,51.4317,51.4742,51.3893,51.4317,12342.0
2021-04-29 10:30:00,60.58,60.61,60.47,60.49,8400.0,51.4317,51.4572,51.3383,51.3553,8400.0
2021-04-29 10:35:00,60.49,60.5,60.33,60.38,37020.0,51.3553,51.3638,51.2195,51.2619,37020.0
2021-04-29 10:40:00,60.37,60.43,60.31,60.42,44104.5,51.2534,51.3044,51.2025,51.2959,44104.5
2021-04-29 10:45:00,60.41,60.47,60.33,60.33,27930.0,51.2874,51.3383,51.2195,51.2195,27930.0
2021-04-29 10:50:00,60.33,60.44,60.29,60.29,37087.5,51.2195,51.3129,51.1855,51.1855,37087.5
2021-04-29 10:55:00,60.3,60.48,60.29,60.41,40503.0,51.194,51.3468,51.1855,51.2874,40503.0
2021-04-29 11:00:00,60.41,60.45,60.38,60.42,28365.0,51.2874,51.3214,51.2619,51.2959,28365.0
2021-04-29 11:05:00,60.43,60.64,60.42,60.6,14424.0,51.3044,51.4827,51.2959,51.4487,14424.0
2021-04-29 11:10:00,60.61,60.75,60.55,60.75,12426.0,51.4572,51.5761,51.4063,51.5761,12426.0
2021-04-29 11:15:00,60.73,60.77,60.54,60.6,18688.5,51.5591,51.593,51.3978,51.4487,18688.5
2021-04-29 11:20:00,60.6,60.77,60.57,60.77,10650.0,51.4487,51.593,51.4232,51.593,10650.0
2021-04-29 11:25:00,60.77,60.81,60.74,60.77,15271.5,51.593,51.627,51.5676,51.593,15271.5
2021-04-29 11:30:00,60.77,60.8,60.68,60.68,17734.5,51.593,51.6185,51.5166,51.5166,17734.5
2021-04-29 11:35:00,60.71,60.88,60.71,60.87,14862.0,51.5421,51.6864,51.5421,51.6779,14862.0
2021-04-29 11:40:00,60.85,60.91,60.83,60.89,17010.0,51.661,51.7119,51.644,51.6949,17010.0
2021-04-29 11:45:00,60.9,60.99,60.88,60.93,22635.0,51.7034,51.7798,51.6864,51.7289,22635.0
2021-04-29 11:50:00,60.92,60.95,60.85,60.91,11511.0,51.7204,51.7459,51.661,51.7119,11511.0
2021-04-29 11:55:00,60.9,60.96,60.81,60.81,11364.0,51.7034,51.7543,51.627,51.627,11364.0
2021-04-29 12:00:00,60.8,60.81,60.64,60.69,18481.5,51.6185,51.627,51.4827,51.5251,18481.5
2021-04-29 12:05:00,60.72,60.73,60.6,60.68,9715.5,51.5506,51.5591,51.4487,51.5166,9715.5
2021-04-29 12:10:00,60.68,60.71,60.63,60.68,6675.0,51.5166,51.5421,51.4742,51.5166,6675.0
2021-04-29 12:15:00,60.69,60.82,60.65,60.82,10456.5,51.5251,51.6355,51.4912,51.6355,10456.5
2021-04-29 12:20:00,60.8,60.81,60.69,60.73,11785.5,51.6185,51.627,51.5251,51.5591,11785.5
2021-04-29 12:25:00,60.71,60.72,60.6,60.66,13020.0,51.5421,51.5506,51.4487,51.4996,13020.0
2021-04-29 12:30:00,60.63,60.72,60.6,60.68,8101.5,51.4742,51.5506,51.4487,51.5166,8101.5
2021-04-29 12:35:00,60.66,60.69,60.59,60.61,12501.0,51.4996,51.5251,51.4402,51.4572,12501.0
2021-04-29 12:40:00,60.59,60.59,60.56,60.59,17088.0,51.4402,51.4402,51.4147,51.4402,17088.0
2021-04-29 12:45:00,60.59,60.62,60.56,60.59,11509.5,51.4402,51.4657,51.4147,51.4402,11509.5
2021-04-29 12:50:00,60.59,60.63,60.55,60.58,11157.0,51.4402,51.4742,51.4063,51.4317,11157.0
2021-04-29 12:55:00,60.56,60.57,60.47,60.47,13323.0,51.4147,51.4232,51.3383,51.3383,13323.0
2021-04-29 13:00:00,60.47,60.48,60.39,60.4,22690.5,51.3383,51.3468,51.2704,51.2789,22690.5
2021-04-29 13:05:00,60.39,60.51,60.38,60.43,17541.0,51.2704,51.3723,51.2619,51.3044,17541.0
2021-04-29 13:10:00,60.43,60.56,60.41,60.54,11407.5,51.3044,51.4147,51.2874,51.3978,11407.5
2021-04-29 13:15:00,60.55,60.59,60.53,60.56,9783.0,51.4063,51.4402,51.3893,51.4147,9783.0
2021-04-29 13:20:00,60.56,60.63,60.55,60.63,9000.0,51.4147,51.4742,51.4063,51.4742,9000.0
2021-04-29 13:25:00,60.63,60.64,60.58,60.61,11637.0,51.4742,51.4827,51.4317,51.4572,11637.0
2021-04-29 13:30:00,60.6,60.61,60.44,60.47,41833.5,51.4487,51.4572,51.3129,51.3383,41833.5
2021-04-29 13:35:00,60.47,60.48,60.35,60.39,18207.0,51.3383,51.3468,51.2365,51.2704,18207.0
2021-04-29 13:40:00,60.42,60.47,60.41,60.46,14502.0,51.2959,51.3383,51.2874,51.3298,14502.0
2021-04-29 13:45:00,60.47,60.48,60.37,60.44,15276.0,51.3383,51.3468,51.2534,51.3129,15276.0
2021-04-29 13:50:00,60.45,60.47,60.39,60.4,14352.0,51.3214,51.3383,51.2704,51.2789,14352.0
2021-04-29 13:55:00,60.4,60.41,60.32,60.35,35782.5,51.2789,51.2874,51.211,51.2365,35782.5
2021-04-29 14:00:00,60.36,60.49,60.36,60.46,14593.5,51.245,51.3553,51.245,51.3298,14593.5
2021-04-29 14:05:00,60.47,60.55,60.46,60.49,21418.5,51.3383,51.4063,51.3298,51.3553,21418.5
2021-04-29 14:10:00,60.49,60.52,60.43,60.52,12712.5,51.3553,51.3808,51.3044,51.3808,12712.5
2021-04-29 14:15:00,60.52,60.6,60.48,60.6,18385.5,51.3808,51.4487,51.3468,51.4487,18385.5
2021-04-29 14:20:00,60.61,60.66,60.6,60.64,21517.5,51.4572,51.4996,51.4487,51.4827,21517.5
2021-04-29 14:25:00,60.64,60.67,60.6,60.61,13159.5,51.4827,51.5081,51.4487,51.4572,13159.5
2021-04-29 14:30:00,60.62,60.68,60.61,60.67,13597.5,51.4657,51.5166,51.4572,51.5081,13597.5
2021-04-29 14:35:00,60.67,60.69,60.64,60.67,17727.0,51.5081,51.5251,51.4827,51.5081,17727.0
2021-04-29 14:40:00,60.67,60.74,60.63,60.73,9940.5,51.5081,51.5676,51.4742,51.5591,9940.5
2021-04-29 14:45:00,60.75,60.79,60.69,60.73,19416.0,51.5761,51.61,51.5251,51.5591,19416.0
2021-04-29 14:50:00,60.74,60.77,60.68,60.69,15795.0,51.5676,51.593,51.5166,51.5251,15795.0
2021-04-29 14:55:00,60.67,60.69,60.65,60.69,12280.5,51.5081,51.5251,51.4912,51.5251,12280.5
2021-04-29 15:00:00,60.69,60.75,60.69,60.71,17590.5,51.5251,51.5761,51.5251,51.5421,17590.5
2021-04-29 15:05:00,60.71,60.74,60.67,60.71,35188.5,51.5421,51.5676,51.5081,51.5421,35188.5
2021-04-29 15:10:00,60.7,60.71,60.65,60.71,14214.0,51.5336,51.5421,51.4912,51.5421,14214.0
2021-04-29 15:15:00,60.71,60.71,60.66,60.69,26706.0,51.5421,51.5421,51.4996,51.5251,26706.0
2021-04-29 15:20:00,60.71,60.85,60.71,60.85,22189.5,51.5421,51.661,51.5421,51.661,22189.5
2021-04-29 15:25:00,60.85,60.87,60.77,60.79,32992.5,51.661,51.6779,51.593,51.61,32992.5
2021-04-29 15:30:00,60.77,60.89,60.77,60.89,22000.5,51.593,51.6949,51.593,51.6949,22000.5
2021-04-29 15:35:00,60.88,60.95,60.87,60.93,30880.5,51.6864,51.7459,51.6779,51.7289,30880.5
2021-04-29 15:40:00,60.95,61.03,60.93,61.01,37968.0,51.7459,51.8138,51.7289,51.7968,37968.0
2021-04-29 15:45:00,61.02,61.07,60.99,61.03,44967.0,51.8053,51.8477,51.7798,51.8138,44967.0
2021-04-29 15:50:00,61.01,61.29,61.0,61.23,160494.0,51.7968,52.0345,51.7883,51.9836,160494.0
2021-04-29 15:55:00,61.24,61.28,61.17,61.28,193908.0,51.9921,52.026,51.9326,52.026,193908.0
2021-04-30 09:30:00,60.75,60.98,60.51,60.73,47493.0,51.5761,51.7713,51.3723,51.5591,47493.0
2021-04-30 09:35:00,60.67,60.82,60.56,60.61,15046.5,51.5081,51.6355,51.4147,51.4572,15046.5
2021-04-30 09:40:00,60.63,60.73,60.53,60.59,67819.5,51.4742,51.5591,51.3893,51.4402,67819.5
2021-04-30 09:45:00,60.57,60.59,60.45,60.59,19377.0,51.4232,51.4402,51.3214,51.4402,19377.0
2021-04-30 09:50:00,60.6,60.79,60.55,60.76,10624.5,51.4487,51.61,51.4063,51.5845,10624.5
2021-04-30 09:55:00,60.76,60.79,60.69,60.73,12166.5,51.5845,51.61,51.5251,51.5591,12166.5
2021-04-30 10:00:00,60.77,60.77,60.53,60.56,82488.0,51.593,51.593,51.3893,51.4147,82488.0
2021-04-30 10:05:00,60.55,60.6,60.48,60.57,36690.0,51.4063,51.4487,51.3468,51.4232,36690.0
2021-04-30 10:10:00,60.59,60.67,60.57,60.62,21835.5,51.4402,51.5081,51.4232,51.4657,21835.5
2021-04-30 10:15:00,60.63,60.63,60.51,60.58,33679.5,51.4742,51.4742,51.3723,51.4317,33679.5
2021-04-30 10:20:00,60.57,60.6,60.49,60.53,10236.0,51.4232,51.4487,51.3553,51.3893,10236.0
2021-04-30 10:25:00,60.53,60.64,60.52,60.63,12252.0,51.3893,51.4827,51.3808,51.4742,12252.0
2021-04-30 10:30:00,60.62,60.63,60.46,60.47,10495.5,51.4657,51.4742,51.3298,51.3383,10495.5
2021-04-30 10:35:00,60.47,60.49,60.29,60.37,45769.5,51.3383,51.3553,51.1855,51.2534,45769.5
2021-04-30 10:40:00,60.35,60.53,60.35,60.47,18973.5,51.2365,51.3893,51.2365,51.3383,18973.5
2021-04-30 10:45:00,60.45,60.52,60.43,60.44,7617.0,51.3214,51.3808,51.3044,51.3129,7617.0
2021-04-30 10:50:00,60.41,60.52,60.4,60.42,19527.0,51.2874,51.3808,51.2789,51.2959,19527.0
2021-04-30 10:55:00,60.44,60.45,60.35,60.39,14418.0,51.3129,51.3214,51.2365,51.2704,14418.0
2021-04-30 11:00:00,60.39,60.39,60.2,60.29,28783.5,51.2704,51.2704,51.1091,51.1855,28783.5
2021-04-30 11:05:00,60.28,60.3,60.21,60.27,15480.0,51.177,51.194,51.1176,51.1685,15480.0
2021-04-30 11:10:00,60.25,60.42,60.23,60.39,36643.5,51.1516,51.2959,51.1346,51.2704,36643.5
2021-04-30 11:15:00,60.41,60.41,60.33,60.35,19899.0,51.2874,51.2874,51.2195,51.2365,19899.0
2021-04-30 11:20:00,60.33,60.47,60.3,60.47,12520.5,51.2195,51.3383,51.194,51.3383,12520.5
2021-04-30 11:25:00,60.47,60.47,60.39,60.44,19744.5,51.3383,51.3383,51.2704,51.3129,19744.5
2021-04-30 11:30:00,60.43,60.43,60.38,60.41,15972.0,51.3044,51.3044,51.2619,51.2874,15972.0
2021-04-30 11:35:00,60.39,60.42,60.34,60.37,16192.5,51.2704,51.2959,51.228,51.2534,16192.5
2021-04-30 11:40:00,60.35,60.39,60.32,60.37,107070.0,51.2365,51.2704,51.211,51.2534,107070.0
2021-04-30 11:45:00,60.35,60.43,60.34,60.35,91215.0,51.2365,51.3044,51.228,51.2365,91215.0
2021-04-30 11:50:00,60.32,60.32,60.17,60.25,19611.0,51.211,51.211,51.0836,51.1516,19611.0
2021-04-30 11:55:00,60.24,60.27,60.2,60.2,8500.5,51.1431,51.1685,51.1091,51.1091,8500.5
2021-04-30 12:00:00,60.17,60.21,60.16,60.19,17511.0,51.0836,51.1176,51.0752,51.1006,17511.0
2021-04-30 12:05:00,60.2,60.25,60.16,60.25,15231.0,51.1091,51.1516,51.0752,51.1516,15231.0
2021-04-30 12:10:00,60.25,60.33,60.25,60.28,14622.0,51.1516,51.2195,51.1516,51.177,14622.0
2021-04-30 12:15:00,60.28,60.35,60.27,60.34,20887.5,51.177,51.2365,51.1685,51.228,20887.5
2021-04-30 12:20:00,60.34,60.4,60.31,60.31,18003.0,51.228,51.2789,51.2025,51.2025,18003.0
2021-04-30 12:25:00,60.33,60.39,60.31,60.34,10936.5,51.2195,51.2704,51.2025,51.228,10936.5
2021-04-30 12:30:00,60.34,60.37,60.32,60.35,14863.5,51.228,51.2534,51.211,51.2365,14863.5
2021-04-30 12:35:00,60.35,60.37,60.3,60.33,17332.5,51.2365,51.2534,51.194,51.2195,17332.5
2021-04-30 12:40:00,60.31,60.33,60.27,60.33,13251.0,51.2025,51.2195,51.1685,51.2195,13251.0
2021-04-30 12:45:00,60.33,60.33,60.25,60.32,18303.0,51.2195,51.2195,51.1516,51.211,18303.0
2021-04-30 12:50:00,60.33,60.41,60.29,60.29,14544.0,51.2195,51.2874,51.1855,51.1855,14544.0
2021-04-30 12:55:00,60.31,60.4,60.29,60.37,7053.0,51.2025,51.2789,51.1855,51.2534,7053.0
2021-04-30 13:00:00,60.37,60.43,60.33,60.43,12328.5,51.2534,51.3044,51.2195,51.3044,12328.5
2021-04-30 13:05:00,60.42,60.47,60.41,60.45,10707.0,51.2959,51.3383,51.2874,51.3214,10707.0
2021-04-30 13:10:00,60.45,60.46,60.3,60.31,44691.0,51.3214,51.3298,51.194,51.2025,44691.0
2021-04-30 13:15:00,60.32,60.33,60.26,60.26,13069.5,51.211,51.2195,51.1601,51.1601,13069.5
2021-04-30 13:20:00,60.26,60.31,60.25,60.29,20295.0,51.1601,51.2025,51.1516,51.1855,20295.0
2021-04-30 13:25:00,60.27,60.28,60.2,60.21,12486.0,51.1685,51.177,51.1091,51.1176,12486.0
2021-04-30 13:30:00,60.2,60.31,60.19,60.25,15534.0,51.1091,51.2025,51.1006,51.1516,15534.0
2021-04-30 13:35:00,60.27,60.28,60.17,60.19,14881.5,51.1685,51.177,51.0836,51.1006,14881.5
2021-04-30 13:40:00,60.19,60.22,60.18,60.19,10276.5,51.1006,51.1261,51.0921,51.1006,10276.5
2021-04-30 13:45:00,60.19,60.19,60.09,60.13,28561.5,51.1006,51.1006,51.0157,51.0497,28561.5
2021-04-30 13:50:00,60.11,60.13,60.04,60.06,17817.0,51.0327,51.0497,50.9733,50.9903,17817.0
2021-04-30 13:55:00,60.05,60.06,59.95,59.98,27645.0,50.9818,50.9903,50.8969,50.9223,27645.0
2021-04-30 14:00:00,59.98,60.0,59.95,59.97,18319.5,50.9223,50.9393,50.8969,50.9138,18319.5
2021-04-30 14:05:00,59.97,59.99,59.91,59.93,11289.0,50.9138,50.9308,50.8629,50.8799,11289.0
2021-04-30 14:10:00,59.91,60.03,59.91,60.02,16627.5,50.8629,50.9648,50.8629,50.9563,16627.5
2021-04-30 14:15:00,60.03,60.05,60.0,60.01,9673.5,50.9648,50.9818,50.9393,50.9478,9673.5
2021-04-30 14:20:00,60.01,60.02,59.92,59.93,14106.0,50.9478,50.9563,50.8714,50.8799,14106.0
2021-04-30 14:25:00,59.94,59.94,59.84,59.93,48345.0,50.8884,50.8884,50.8035,50.8799,48345.0
2021-04-30 14:30:00,59.93,59.93,59.82,59.82,15346.5,50.8799,50.8799,50.7865,50.7865,15346.5
2021-04-30 14:35:00,59.82,59.89,59.82,59.87,76362.0,50.7865,50.8459,50.7865,50.8289,76362.0
2021-04-30 14:40:00,59.87,60.04,59.87,60.0,19261.5,50.8289,50.9733,50.8289,50.9393,19261.5
2021-04-30 14:45:00,60.0,60.0,59.89,59.91,22626.0,50.9393,50.9393,50.8459,50.8629,22626.0
2021-04-30 14:50:00,59.92,59.98,59.89,59.96,16864.5,50.8714,50.9223,50.8459,50.9054,16864.5
2021-04-30 14:55:00,59.96,59.96,59.89,59.91,23505.0,50.9054,50.9054,50.8459,50.8629,23505.0
2021-04-30 15:00:00,59.92,59.98,59.86,59.87,26979.0,50.8714,50.9223,50.8205,50.8289,26979.0
2021-04-30 15:05:00,59.87,59.97,59.86,59.96,18303.0,50.8289,50.9138,50.8205,50.9054,18303.0
2021-04-30 15:10:00,59.95,59.98,59.91,59.91,16173.0,50.8969,50.9223,50.8629,50.8629,16173.0
2021-04-30 15:15:00,59.91,59.93,59.87,59.89,17733.0,50.8629,50.8799,50.8289,50.8459,17733.0
2021-04-30 15:20:00,59.89,60.05,59.89,60.04,24802.5,50.8459,50.9818,50.8459,50.9733,24802.5
2021-04-30 15:25:00,60.05,60.11,60.05,60.09,29367.0,50.9818,51.0327,50.9818,51.0157,29367.0
2021-04-30 15:30:00,60.09,60.17,60.07,60.09,41218.5,51.0157,51.0836,50.9987,51.0157,41218.5
2021-04-30 15:35:00,60.09,60.15,60.07,60.07,39400.5,51.0157,51.0667,50.9987,50.9987,39400.5
2021-04-30 15:40:00,60.07,60.07,59.99,59.99,40476.0,50.9987,50.9987,50.9308,50.9308,40476.0
2021-04-30 15:45:00,59.99,60.05,59.89,60.04,89506.5,50.9308,50.9818,50.8459,50.9733,89506.5
2021-04-30 15:50:00,60.04,60.04,59.84,59.87,211042.5,50.9733,50.9733,50.8035,50.8289,211042.5
2021-04-30 15:55:00,59.87,59.94,59.83,59.93,212553.0,50.8289,50.8884,50.795,50.8799,212553.0
2021-05-03 09:30:00,60.51,60.62,60.29,60.31,44292.0,51.3723,51.4657,51.1855,51.2025,44292.0
2021-05-03 09:35:00,60.37,60.59,60.35,60.52,8571.0,51.2534,51.4402,51.2365,51.3808,8571.0
2021-05-03 09:40:00,60.51,60.69,60.51,60.56,17400.0,51.3723,51.5251,51.3723,51.4147,17400.0
2021-05-03 09:45:00,60.57,60.67,60.5,60.67,7660.5,51.4232,51.5081,51.3638,51.5081,7660.5
2021-05-03 09:50:00,60.72,60.74,60.63,60.73,8272.5,51.5506,51.5676,51.4742,51.5591,8272.5
2021-05-03 09:55:00,60.73,60.77,60.6,60.6,9300.0,51.5591,51.593,51.4487,51.4487,9300.0
2021-05-03 10:00:00,60.59,60.65,60.48,60.51,16863.0,51.4402,51.4912,51.3468,51.3723,16863.0
2021-05-03 10:05:00,60.51,60.55,60.45,60.54,39813.0,51.3723,51.4063,51.3214,51.3978,39813.0
2021-05-03 10:10:00,60.57,60.62,60.51,60.55,9334.5,51.4232,51.4657,51.3723,51.4063,9334.5
2021-05-03 10:15:00,60.56,60.6,60.4,60.4,14869.5,51.4147,51.4487,51.2789,51.2789,14869.5
2021-05-03 10:20:00,60.41,60.51,60.39,60.51,9508.5,51.2874,51.3723,51.2704,51.3723,9508.5
2021-05-03 10:25:00,60.52,60.53,60.41,60.47,10050.0,51.3808,51.3893,51.2874,51.3383,10050.0
2021-05-03 10:30:00,60.45,60.48,60.43,60.45,32017.5,51.3214,51.3468,51.3044,51.3214,32017.5
2021-05-03 10:35:00,60.45,60.47,60.4,60.4,8931.0,51.3214,51.3383,51.2789,51.2789,8931.0
2021-05-03 10:40:00,60.41,60.5,60.41,60.47,10797.0,51.2874,51.3638,51.2874,51.3383,10797.0
2021-05-03 10:45:00,60.46,60.56,60.46,60.5,11847.0,51.3298,51.4147,51.3298,51.3638,11847.0
2021-05-03 10:50:00,60.49,60.52,60.43,60.51,10050.0,51.3553,51.3808,51.3044,51.3723,10050.0
2021-05-03 10:55:00,60.51,60.52,60.44,60.47,28053.0,51.3723,51.3808,51.3129,51.3383,28053.0
2021-05-03 11:00:00,60.48,60.51,60.41,60.45,20395.5,51.3468,51.3723,51.2874,51.3214,20395.5
2021-05-03 11:05:00,60.43,60.52,60.43,60.49,22656.0,51.3044,51.3808,51.3044,51.3553,22656.0
2021-05-03 11:10:00,60.48,60.49,60.41,60.47,13014.0,51.3468,51.3553,51.2874,51.3383,13014.0
2021-05-03 11:15:00,60.47,60.51,60.41,60.5,13240.5,51.3383,51.3723,51.2874,51.3638,13240.5
2021-05-03 11:20:00,60.5,60.59,60.47,60.58,35479.5,51.3638,51.4402,51.3383,51.4317,35479.5
2021-05-03 11:25:00,60.57,60.57,60.4,60.41,8895.0,51.4232,51.4232,51.2789,51.2874,8895.0
2021-05-03 11:30:00,60.42,60.47,60.4,60.47,8724.0,51.2959,51.3383,51.2789,51.3383,8724.0
2021-05-03 11:35:00,60.46,60.48,60.43,60.45,8592.0,51.3298,51.3468,51.3044,51.3214,8592.0
2021-05-03 11:40:00,60.45,60.45,60.39,60.43,10695.0,51.3214,51.3214,51.2704,51.3044,10695.0
2021-05-03 11:45:00,60.44,60.45,60.41,60.41,13443.0,51.3129,51.3214,51.2874,51.2874,13443.0
2021-05-03 11:50:00,60.41,60.45,60.38,60.38,18837.0,51.2874,51.3214,51.2619,51.2619,18837.0
2021-05-03 11:55:00,60.37,60.41,60.36,60.41,34006.5,51.2534,51.2874,51.245,51.2874,34006.5
2021-05-03 12:00:00,60.42,60.44,60.39,60.42,23413.5,51.2959,51.3129,51.2704,51.2959,23413.5
2021-05-03 12:05:00,60.43,60.43,60.35,60.37,16194.0,51.3044,51.3044,51.2365,51.2534,16194.0
2021-05-03 12:10:00,60.37,60.39,60.3,60.35,24058.5,51.2534,51.2704,51.194,51.2365,24058.5
2021-05-03 12:15:00,60.34,60.39,60.33,60.35,14470.5,51.228,51.2704,51.2195,51.2365,14470.5
2021-05-03 12:20:00,60.35,60.37,60.32,60.35,12414.0,51.2365,51.2534,51.211,51.2365,12414.0
2021-05-03 12:25:00,60.35,60.38,60.33,60.38,19891.5,51.2365,51.2619,51.2195,51.2619,19891.5
2021-05-03 12:30:00,60.39,60.39,60.33,60.36,12216.0,51.2704,51.2704,51.2195,51.245,12216.0
2021-05-03 12:35:00,60.36,60.39,60.33,60.38,22602.0,51.245,51.2704,51.2195,51.2619,22602.0
2021-05-03 12:40:00,60.37,60.55,60.37,60.49,64044.0,51.2534,51.4063,51.2534,51.3553,64044.0
2021-05-03 12:45:00,60.48,60.5,60.45,60.5,10518.0,51.3468,51.3638,51.3214,51.3638,10518.0
2021-05-03 12:50:00,60.53,60.53,60.48,60.49,10126.5,51.3893,51.3893,51.3468,51.3553,10126.5
2021-05-03 12:55:00,60.51,60.51,60.43,60.45,4968.0,51.3723,51.3723,51.3044,51.3214,4968.0
2021-05-03 13:00:00,60.45,60.49,60.45,60.49,7755.0,51.3214,51.3553,51.3214,51.3553,7755.0
2021-05-03 13:05:00,60.49,60.49,60.41,60.49,7975.5,51.3553,51.3553,51.2874,51.3553,7975.5
2021-05-03 13:10:00,60.49,60.51,60.47,60.48,8247.0,51.3553,51.3723,51.3383,51.3468,8247.0
2021-05-03 13:15:00,60.47,60.51,60.47,60.51,5890.5,51.3383,51.3723,51.3383,51.3723,5890.5
2021-05-03 13:20:00,60.52,60.53,60.47,60.49,7105.5,51.3808,51.3893,51.3383,51.3553,7105.5
2021-05-03 13:25:00,60.49,60.5,60.46,60.49,9987.0,51.3553,51.3638,51.3298,51.3553,9987.0
2021-05-03 13:30:00,60.49,60.52,60.47,60.51,6958.5,51.3553,51.3808,51.3383,51.3723,6958.5
2021-05-03 13:35:00,60.51,60.54,60.5,60.51,6910.5,51.3723,51.3978,51.3638,51.3723,6910.5
2021-05-03 13:40:00,60.51,60.56,60.51,60.51,6442.5,51.3723,51.4147,51.3723,51.3723,6442.5
2021-05-03 13:45:00,60.51,60.54,60.5,60.51,7447.5,51.3723,51.3978,51.3638,51.3723,7447.5
2021-05-03 13:50:00,60.48,60.55,60.48,60.55,8242.5,51.3468,51.4063,51.3468,51.4063,8242.5
2021-05-03 13:55:00,60.53,60.61,60.53,60.57,10768.5,51.3893,51.4572,51.3893,51.4232,10768.5
2021-05-03 14:00:00,60.57,60.61,60.56,60.56,6412.5,51.4232,51.4572,51.4147,51.4147,6412.5
2021-05-03 14:05:00,60.57,60.61,60.56,60.59,8202.0,51.4232,51.4572,51.4147,51.4402,8202.0
2021-05-03 14:10:00,60.59,60.59,60.54,60.56,3870.0,51.4402,51.4402,51.3978,51.4147,3870.0
2021-05-03 14:15:00,60.56,60.59,60.54,60.59,5697.0,51.4147,51.4402,51.3978,51.4402,5697.0
2021-05-03 14:20:00,60.59,60.64,60.57,60.63,22138.5,51.4402,51.4827,51.4232,51.4742,22138.5
2021-05-03 14:25:00,60.64,60.66,60.6,60.61,8643.0,51.4827,51.4996,51.4487,51.4572,8643.0
2021-05-03 14:30:00,60.61,60.66,60.61,60.66,4788.0,51.4572,51.4996,51.4572,51.4996,4788.0
2021-05-03 14:35:00,60.65,60.66,60.59,60.59,12180.0,51.4912,51.4996,51.4402,51.4402,12180.0
2021-05-03 14:40:00,60.59,60.65,60.59,60.61,6645.0,51.4402,51.4912,51.4402,51.4572,6645.0
2021-05-03 14:45:00,60.61,60.65,60.6,60.64,5748.0,51.4572,51.4912,51.4487,51.4827,5748.0
2021-05-03 14:50:00,60.65,60.69,60.63,60.68,19213.5,51.4912,51.5251,51.4742,51.5166,19213.5
2021-05-03 14:55:00,60.69,60.69,60.66,60.67,6496.5,51.5251,51.5251,51.4996,51.5081,6496.5
2021-05-03 15:00:00,60.67,60.67,60.6,60.61,14206.5,51.5081,51.5081,51.4487,51.4572,14206.5
2021-05-03 15:05:00,60.61,60.63,60.59,60.61,6198.0,51.4572,51.4742,51.4402,51.4572,6198.0
2021-05-03 15:10:00,60.62,60.62,60.55,60.56,8520.0,51.4657,51.4657,51.4063,51.4147,8520.0
2021-05-03 15:15:00,60.55,60.59,60.52,60.57,9751.5,51.4063,51.4402,51.3808,51.4232,9751.5
2021-05-03 15:20:00,60.57,60.6,60.52,60.53,14227.5,51.4232,51.4487,51.3808,51.3893,14227.5
2021-05-03 15:25:00,60.53,60.59,60.5,60.58,7485.0,51.3893,51.4402,51.3638,51.4317,7485.0
2021-05-03 15:30:00,60.58,60.59,60.48,60.52,21444.0,51.4317,51.4402,51.3468,51.3808,21444.0
2021-05-03 15:35:00,60.53,60.6,60.51,60.56,16588.5,51.3893,51.4487,51.3723,51.4147,16588.5
2021-05-03 15:40:00,60.57,60.59,60.49,60.53,22918.5,51.4232,51.4402,51.3553,51.3893,22918.5
2021-05-03 15:45:00,60.53,60.55,60.48,60.53,32646.0,51.3893,51.4063,51.3468,51.3893,32646.0
2021-05-03 15:50:00,60.54,60.55,60.44,60.49,50794.5,51.3978,51.4063,51.3129,51.3553,50794.5
2021-05-03 15:55:00,60.48,60.54,60.42,60.53,93082.5,51.3468,51.3978,51.2959,51.3893,93082.5
2021-05-04 09:30:00,60.39,60.39,60.12,60.12,43086.0,51.2704,51.2704,51.0412,51.0412,43086.0
2021-05-04 09:35:00,60.17,60.21,60.03,60.1,10356.0,51.0836,51.1176,50.9648,51.0242,10356.0
2021-05-04 09:40:00,60.09,60.09,59.84,59.97,28855.5,51.0157,51.0157,50.8035,50.9138,28855.5
2021-05-04 09:45:00,59.97,60.05,59.8,59.83,16144.5,50.9138,50.9818,50.7695,50.795,16144.5
2021-05-04 09:50:00,59.85,59.85,59.66,59.82,24031.5,50.812,50.812,50.6507,50.7865,24031.5
2021-05-04 09:55:00,59.83,59.9,59.77,59.85,14773.5,50.795,50.8544,50.744,50.812,14773.5
2021-05-04 10:00:00,59.83,59.85,59.72,59.83,18214.5,50.795,50.812,50.7016,50.795,18214.5
2021-05-04 10:05:00,59.8,59.89,59.77,59.89,13348.5,50.7695,50.8459,50.744,50.8459,13348.5
2021-05-04 10:10:00,59.89,59.98,59.83,59.95,20722.5,50.8459,50.9223,50.795,50.8969,20722.5
2021-05-04 10:15:00,59.95,59.95,59.8,59.91,24049.5,50.8969,50.8969,50.7695,50.8629,24049.5
2021-05-04 10:20:00,59.92,59.95,59.86,59.86,37720.5,50.8714,50.8969,50.8205,50.8205,37720.5
2021-05-04 10:25:00,59.86,59.95,59.85,59.91,29367.0,50.8205,50.8969,50.812,50.8629,29367.0
2021-05-04 10:30:00,59.89,59.91,59.73,59.74,24694.5,50.8459,50.8629,50.7101,50.7186,24694.5
2021-05-04 10:35:00,59.77,59.85,59.75,59.83,25557.0,50.744,50.812,50.7271,50.795,25557.0
2021-05-04 10:40:00,59.84,59.84,59.71,59.75,25293.0,50.8035,50.8035,50.6931,50.7271,25293.0
2021-05-04 10:45:00,59.74,59.75,59.67,59.67,15007.5,50.7186,50.7271,50.6591,50.6591,15007.5
2021-05-04 10:50:00,59.67,59.69,59.58,59.68,19353.0,50.6591,50.6761,50.5827,50.6676,19353.0
2021-05-04 10:55:00,59.67,59.73,59.51,59.51,26053.5,50.6591,50.7101,50.5233,50.5233,26053.5
2021-05-04 11:00:00,59.5,59.57,59.45,59.51,34896.0,50.5148,50.5742,50.4724,50.5233,34896.0
2021-05-04 11:05:00,59.51,59.56,59.43,59.55,14866.5,50.5233,50.5658,50.4554,50.5573,14866.5
2021-05-04 11:10:00,59.53,59.54,59.41,59.45,16563.0,50.5403,50.5488,50.4384,50.4724,16563.0
2021-05-04 11:15:00,59.45,59.45,59.37,59.4,31596.0,50.4724,50.4724,50.4045,50.4299,31596.0
2021-05-04 11:20:00,59.41,59.55,59.41,59.53,26236.5,50.4384,50.5573,50.4384,50.5403,26236.5
2021-05-04 11:25:00,59.53,59.69,59.53,59.69,11731.5,50.5403,50.6761,50.5403,50.6761,11731.5
2021-05-04 11:30:00,59.68,59.77,59.65,59.77,18730.5,50.6676,50.744,50.6422,50.744,18730.5
2021-05-04 11:35:00,59.77,59.96,59.77,59.96,14748.0,50.744,50.9054,50.744,50.9054,14748.0
2021-05-04 11:40:00,59.97,60.05,59.89,60.05,162543.0,50.9138,50.9818,50.8459,50.9818,162543.0
2021-05-04 11:45:00,60.03,60.08,59.71,59.85,79528.5,50.9648,51.0072,50.6931,50.812,79528.5
2021-05-04 11:50:00,59.85,60.0,59.75,59.81,86251.5,50.812,50.9393,50.7271,50.778,86251.5
2021-05-04 11:55:00,59.79,59.89,59.71,59.87,23950.5,50.761,50.8459,50.6931,50.8289,23950.5
2021-05-04 12:00:00,59.89,60.01,59.89,60.01,15622.5,50.8459,50.9478,50.8459,50.9478,15622.5
2021-05-04 12:05:00,60.01,60.05,59.96,60.04,10722.0,50.9478,50.9818,50.9054,50.9733,10722.0
2021-05-04 12:10:00,60.07,60.2,60.06,60.17,14898.0,50.9987,51.1091,50.9903,51.0836,14898.0
2021-05-04 12:15:00,60.17,60.21,60.15,60.19,22291.5,51.0836,51.1176,51.0667,51.1006,22291.5
2021-05-04 12:20:00,60.21,60.29,60.19,60.26,7645.5,51.1176,51.1855,51.1006,51.1601,7645.5
2021-05-04 12:25:00,60.27,60.39,60.23,60.37,16408.5,51.1685,51.2704,51.1346,51.2534,16408.5
2021-05-04 12:30:00,60.37,60.51,60.29,60.3,52653.0,51.2534,51.3723,51.1855,51.194,52653.0
2021-05-04 12:35:00,60.31,60.38,60.29,60.31,13381.5,51.2025,51.2619,51.1855,51.2025,13381.5
2021-05-04 12:40:00,60.31,60.39,60.31,60.37,11713.5,51.2025,51.2704,51.2025,51.2534,11713.5
2021-05-04 12:45:00,60.39,60.45,60.37,60.44,12967.5,51.2704,51.3214,51.2534,51.3129,12967.5
2021-05-04 12:50:00,60.44,60.5,60.4,60.4,12358.5,51.3129,51.3638,51.2789,51.2789,12358.5
2021-05-04 12:55:00,60.42,60.43,60.33,60.33,7956.0,51.2959,51.3044,51.2195,51.2195,7956.0
2021-05-04 13:00:00,60.33,60.47,60.31,60.45,13012.5,51.2195,51.3383,51.2025,51.3214,13012.5
2021-05-04 13:05:00,60.45,60.45,60.37,60.43,16999.5,51.3214,51.3214,51.2534,51.3044,16999.5
2021-05-04 13:10:00,60.44,60.44,60.37,60.44,8920.5,51.3129,51.3129,51.2534,51.3129,8920.5
2021-05-04 13:15:00,60.45,60.47,60.37,60.39,14356.5,51.3214,51.3383,51.2534,51.2704,14356.5
2021-05-04 13:20:00,60.41,60.43,60.39,60.43,9231.0,51.2874,51.3044,51.2704,51.3044,9231.0
2021-05-04 13:25:00,60.45,60.47,60.42,60.43,16623.0,51.3214,51.3383,51.2959,51.3044,16623.0
2021-05-04 13:30:00,60.43,60.45,60.37,60.44,8881.5,51.3044,51.3214,51.2534,51.3129,8881.5
2021-05-04 13:35:00,60.44,60.46,60.41,60.41,8625.0,51.3129,51.3298,51.2874,51.2874,8625.0
2021-05-04 13:40:00,60.43,60.48,60.39,60.48,18945.0,51.3044,51.3468,51.2704,51.3468,18945.0
2021-05-04 13:45:00,60.47,60.59,60.47,60.48,24343.5,51.3383,51.4402,51.3383,51.3468,24343.5
2021-05-04 13:50:00,60.49,60.49,60.43,60.48,12318.0,51.3553,51.3553,51.3044,51.3468,12318.0
2021-05-04 13:55:00,60.48,60.61,60.47,60.55,19527.0,51.3468,51.4572,51.3383,51.4063,19527.0
2021-05-04 14:00:00,60.54,60.54,60.42,60.49,10254.0,51.3978,51.3978,51.2959,51.3553,10254.0
2021-05-04 14:05:00,60.51,60.53,60.45,60.53,6201.0,51.3723,51.3893,51.3214,51.3893,6201.0
2021-05-04 14:10:00,60.53,60.55,60.51,60.53,19794.0,51.3893,51.4063,51.3723,51.3893,19794.0
2021-05-04 14:15:00,60.54,60.55,60.51,60.52,11038.5,51.3978,51.4063,51.3723,51.3808,11038.5
2021-05-04 14:20:00,60.52,60.55,60.43,60.53,22498.5,51.3808,51.4063,51.3044,51.3893,22498.5
2021-05-04 14:25:00,60.53,60.54,60.49,60.54,17472.0,51.3893,51.3978,51.3553,51.3978,17472.0
2021-05-04 14:30:00,60.54,60.57,60.5,60.53,46884.0,51.3978,51.4232,51.3638,51.3893,46884.0
2021-05-04 14:35:00,60.53,60.54,60.46,60.46,21024.0,51.3893,51.3978,51.3298,51.3298,21024.0
2021-05-04 14:40:00,60.46,60.53,60.46,60.5,13854.0,51.3298,51.3893,51.3298,51.3638,13854.0
2021-05-04 14:45:00,60.51,60.51,60.43,60.43,12936.0,51.3723,51.3723,51.3044,51.3044,12936.0
2021-05-04 14:50:00,60.44,60.45,60.39,60.41,16138.5,51.3129,51.3214,51.2704,51.2874,16138.5
2021-05-04 14:55:00,60.42,60.46,60.37,60.39,14760.0,51.2959,51.3298,51.2534,51.2704,14760.0
2021-05-04 15:00:00,60.39,60.41,60.33,60.37,24306.0,51.2704,51.2874,51.2195,51.2534,24306.0
2021-05-04 15:05:00,60.36,60.36,60.23,60.25,19867.5,51.245,51.245,51.1346,51.1516,19867.5
2021-05-04 15:10:00,60.28,60.31,60.17,60.18,21585.0,51.177,51.2025,51.0836,51.0921,21585.0
2021-05-04 15:15:00,60.17,60.2,60.12,60.17,29019.0,51.0836,51.1091,51.0412,51.0836,29019.0
2021-05-04 15:20:00,60.15,60.17,60.11,60.13,23164.5,51.0667,51.0836,51.0327,51.0497,23164.5
2021-05-04 15:25:00,60.13,60.15,60.05,60.06,33660.0,51.0497,51.0667,50.9818,50.9903,33660.0
2021-05-04 15:30:00,60.03,60.08,59.97,60.02,54348.0,50.9648,51.0072,50.9138,50.9563,54348.0
2021-05-04 15:35:00,60.02,60.14,59.97,60.01,59031.0,50.9563,51.0582,50.9138,50.9478,59031.0
2021-05-04 15:40:00,60.01,60.03,59.85,59.86,108015.0,50.9478,50.9648,50.812,50.8205,108015.0
2021-05-04 15:45:00,59.86,59.87,59.77,59.87,101458.5,50.8205,50.8289,50.744,50.8289,101458.5
2021-05-04 15:50:00,59.89,60.03,59.89,59.97,152064.0,50.8459,50.9648,50.8459,50.9138,152064.0
2021-05-04 15:55:00,59.96,60.04,59.93,60.03,221353.5,50.9054,50.9733,50.8799,50.9648,221353.5
2021-05-05 09:30:00,60.07,60.15,59.68,59.74,37143.0,50.9987,51.0667,50.6676,50.7186,37143.0
2021-05-05 09:35:00,59.73,59.88,59.66,59.82,107025.0,50.7101,50.8374,50.6507,50.7865,107025.0
2021-05-05 09:40:00,59.81,59.95,59.71,59.71,43470.0,50.778,50.8969,50.6931,50.6931,43470.0
2021-05-05 09:45:00,59.71,59.85,59.71,59.73,30451.5,50.6931,50.812,50.6931,50.7101,30451.5
2021-05-05 09:50:00,59.73,59.85,59.71,59.71,31941.0,50.7101,50.812,50.6931,50.6931,31941.0
2021-05-05 09:55:00,59.71,59.74,59.56,59.59,33343.5,50.6931,50.7186,50.5658,50.5912,33343.5
2021-05-05 10:00:00,59.6,59.65,59.43,59.49,44158.5,50.5997,50.6422,50.4554,50.5063,44158.5
2021-05-05 10:05:00,59.46,59.59,59.45,59.59,26869.5,50.4809,50.5912,50.4724,50.5912,26869.5
2021-05-05 10:10:00,59.59,59.69,59.56,59.68,32680.5,50.5912,50.6761,50.5658,50.6676,32680.5
2021-05-05 10:15:00,59.68,59.7,59.62,59.63,29328.0,50.6676,50.6846,50.6167,50.6252,29328.0
2021-05-05 10:20:00,59.63,59.7,59.52,59.57,37752.0,50.6252,50.6846,50.5318,50.5742,37752.0
2021-05-05 10:25:00,59.56,59.57,59.49,59.54,43437.0,50.5658,50.5742,50.5063,50.5488,43437.0
2021-05-05 10:30:00,59.55,59.55,59.43,59.53,58540.5,50.5573,50.5573,50.4554,50.5403,58540.5
2021-05-05 10:35:00,59.53,59.65,59.51,59.63,27561.0,50.5403,50.6422,50.5233,50.6252,27561.0
2021-05-05 10:40:00,59.65,59.66,59.48,59.59,23170.5,50.6422,50.6507,50.4978,50.5912,23170.5
2021-05-05 10:45:00,59.61,59.77,59.61,59.7,41167.5,50.6082,50.744,50.6082,50.6846,41167.5
2021-05-05 10:50:00,59.71,59.77,59.69,59.71,38329.5,50.6931,50.744,50.6761,50.6931,38329.5
2021-05-05 10:55:00,59.72,59.91,59.71,59.88,21123.0,50.7016,50.8629,50.6931,50.8374,21123.0
2021-05-05 11:00:00,59.89,60.05,59.88,60.04,21973.5,50.8459,50.9818,50.8374,50.9733,21973.5
2021-05-05 11:05:00,60.04,60.21,60.04,60.21,13102.5,50.9733,51.1176,50.9733,51.1176,13102.5
2021-05-05 11:10:00,60.21,60.27,60.14,60.15,496585.5,51.1176,51.1685,51.0582,51.0667,496585.5
2021-05-05 11:15:00,60.15,60.47,60.15,60.45,330805.5,51.0667,51.3383,51.0667,51.3214,330805.5
2021-05-05 11:20:00,60.45,60.49,60.39,60.49,21910.5,51.3214,51.3553,51.2704,51.3553,21910.5
2021-05-05 11:25:00,60.47,60.47,60.39,60.47,14245.5,51.3383,51.3383,51.2704,51.3383,14245.5
2021-05-05 11:30:00,60.46,60.6,60.46,60.55,24102.0,51.3298,51.4487,51.3298,51.4063,24102.0
2021-05-05 11:35:00,60.56,60.65,60.53,60.64,21648.0,51.4147,51.4912,51.3893,51.4827,21648.0
2021-05-05 11:40:00,60.63,60.77,60.63,60.77,20527.5,51.4742,51.593,51.4742,51.593,20527.5
2021-05-05 11:45:00,60.78,60.85,60.75,60.83,35010.0,51.6015,51.661,51.5761,51.644,35010.0
2021-05-05 11:50:00,60.83,60.95,60.82,60.9,47259.0,51.644,51.7459,51.6355,51.7034,47259.0
2021-05-05 11:55:00,60.9,61.01,60.88,60.98,17985.0,51.7034,51.7968,51.6864,51.7713,17985.0
2021-05-05 12:00:00,60.99,61.06,60.89,61.01,71911.5,51.7798,51.8392,51.6949,51.7968,71911.5
2021-05-05 12:05:00,61.01,61.05,60.98,60.99,21106.5,51.7968,51.8308,51.7713,51.7798,21106.5
2021-05-05 12:10:00,60.99,61.01,60.88,60.9,26901.0,51.7798,51.7968,51.6864,51.7034,26901.0
2021-05-05 12:15:00,60.91,60.93,60.84,60.86,18604.5,51.7119,51.7289,51.6525,51.6694,18604.5
2021-05-05 12:20:00,60.88,60.99,60.87,60.91,22539.0,51.6864,51.7798,51.6779,51.7119,22539.0
2021-05-05 12:25:00,60.91,61.02,60.91,60.97,25257.0,51.7119,51.8053,51.7119,51.7628,25257.0
2021-05-05 12:30:00,60.97,61.06,60.96,61.01,41745.0,51.7628,51.8392,51.7543,51.7968,41745.0
2021-05-05 12:35:00,61.0,61.0,60.91,60.94,25023.0,51.7883,51.7883,51.7119,51.7374,25023.0
2021-05-05 12:40:00,60.93,60.93,60.81,60.83,19566.0,51.7289,51.7289,51.627,51.644,19566.0
2021-05-05 12:45:00,60.84,60.84,60.8,60.8,14064.0,51.6525,51.6525,51.6185,51.6185,14064.0
2021-05-05 12:50:00,60.79,60.79,60.75,60.76,10056.0,51.61,51.61,51.5761,51.5845,10056.0
2021-05-05 12:55:00,60.79,60.83,60.67,60.7,25729.5,51.61,51.644,51.5081,51.5336,25729.5
2021-05-05 13:00:00,60.69,60.86,60.69,60.8,24066.0,51.5251,51.6694,51.5251,51.6185,24066.0
2021-05-05 13:05:00,60.8,60.89,60.78,60.87,20682.0,51.6185,51.6949,51.6015,51.6779,20682.0
2021-05-05 13:10:00,60.89,60.91,60.77,60.77,46938.0,51.6949,51.7119,51.593,51.593,46938.0
2021-05-05 13:15:00,60.77,60.83,60.72,60.83,177780.0,51.593,51.644,51.5506,51.644,177780.0
2021-05-05 13:20:00,60.84,60.97,60.81,60.89,107556.0,51.6525,51.7628,51.627,51.6949,107556.0
2021-05-05 13:25:00,60.89,60.9,60.7,60.73,19531.5,51.6949,51.7034,51.5336,51.5591,19531.5
2021-05-05 13:30:00,60.74,60.94,60.73,60.87,40746.0,51.5676,51.7374,51.5591,51.6779,40746.0
2021-05-05 13:35:00,60.86,60.98,60.85,60.91,17965.5,51.6694,51.7713,51.661,51.7119,17965.5
2021-05-05 13:40:00,60.91,60.93,60.79,60.89,32191.5,51.7119,51.7289,51.61,51.6949,32191.5
2021-05-05 13:45:00,60.89,60.93,60.87,60.89,28945.5,51.6949,51.7289,51.6779,51.6949,28945.5
2021-05-05 13:50:00,60.91,61.06,60.88,60.96,42433.5,51.7119,51.8392,51.6864,51.7543,42433.5
2021-05-05 13:55:00,60.95,60.97,60.88,60.91,15538.5,51.7459,51.7628,51.6864,51.7119,15538.5
2021-05-05 14:00:00,60.91,60.92,60.79,60.87,31597.5,51.7119,51.7204,51.61,51.6779,31597.5
2021-05-05 14:05:00,60.87,60.87,60.75,60.77,16590.0,51.6779,51.6779,51.5761,51.593,16590.0
2021-05-05 14:10:00,60.76,60.87,60.74,60.87,24405.0,51.5845,51.6779,51.5676,51.6779,24405.0
2021-05-05 14:15:00,60.85,60.88,60.77,60.8,20478.0,51.661,51.6864,51.593,51.6185,20478.0
2021-05-05 14:20:00,60.81,60.86,60.79,60.85,23493.0,51.627,51.6694,51.61,51.661,23493.0
2021-05-05 14:25:00,60.83,60.87,60.81,60.85,28389.0,51.644,51.6779,51.627,51.661,28389.0
2021-05-05 14:30:00,60.85,60.89,60.82,60.82,19758.0,51.661,51.6949,51.6355,51.6355,19758.0
2021-05-05 14:35:00,60.81,60.84,60.77,60.8,19438.5,51.627,51.6525,51.593,51.6185,19438.5
2021-05-05 14:40:00,60.79,60.89,60.77,60.79,22095.0,51.61,51.6949,51.593,51.61,22095.0
2021-05-05 14:45:00,60.8,60.88,60.79,60.88,14758.5,51.6185,51.6864,51.61,51.6864,14758.5
2021-05-05 14:50:00,60.88,60.91,60.8,60.8,20595.0,51.6864,51.7119,51.6185,51.6185,20595.0
2021-05-05 14:55:00,60.81,60.81,60.74,60.79,24189.0,51.627,51.627,51.5676,51.61,24189.0
2021-05-05 15:00:00,60.77,60.83,60.73,60.83,27007.5,51.593,51.644,51.5591,51.644,27007.5
2021-05-05 15:05:00,60.84,60.91,60.83,60.89,52435.5,51.6525,51.7119,51.644,51.6949,52435.5
2021-05-05 15:10:00,60.89,60.93,60.81,60.81,27654.0,51.6949,51.7289,51.627,51.627,27654.0
2021-05-05 15:15:00,60.81,60.9,60.8,60.89,21582.0,51.627,51.7034,51.6185,51.6949,21582.0
2021-05-05 15:20:00,60.89,60.9,60.79,60.84,38673.0,51.6949,51.7034,51.61,51.6525,38673.0
2021-05-05 15:25:00,60.83,60.91,60.81,60.83,25770.0,51.644,51.7119,51.627,51.644,25770.0
2021-05-05 15:30:00,60.83,60.85,60.81,60.81,43911.0,51.644,51.661,51.627,51.627,43911.0
2021-05-05 15:35:00,60.81,60.86,60.8,60.81,59694.0,51.627,51.6694,51.6185,51.627,59694.0
2021-05-05 15:40:00,60.81,60.85,60.79,60.82,68413.5,51.627,51.661,51.61,51.6355,68413.5
2021-05-05 15:45:00,60.82,60.87,60.81,60.81,90057.0,51.6355,51.6779,51.627,51.627,90057.0
2021-05-05 15:50:00,60.79,60.9,60.79,60.85,124332.0,51.61,51.7034,51.61,51.661,124332.0
2021-05-05 15:55:00,60.85,60.88,60.78,60.8,160362.0,51.661,51.6864,51.6015,51.6185,160362.0
2021-05-06 09:30:00,61.03,61.25,61.03,61.22,46375.5,51.8138,52.0006,51.8138,51.9751,46375.5
2021-05-06 09:35:00,61.22,61.41,61.18,61.41,22990.5,51.9751,52.1364,51.9411,52.1364,22990.5
2021-05-06 09:40:00,61.41,61.47,61.21,61.33,17985.0,52.1364,52.1873,51.9666,52.0685,17985.0
2021-05-06 09:45:00,61.34,61.41,61.3,61.33,14179.5,52.077,52.1364,52.043,52.0685,14179.5
2021-05-06 09:50:00,61.34,61.47,61.3,61.42,16608.0,52.077,52.1873,52.043,52.1449,16608.0
2021-05-06 09:55:00,61.43,61.45,61.32,61.32,10923.0,52.1534,52.1703,52.06,52.06,10923.0
2021-05-06 10:00:00,61.31,61.35,61.21,61.32,11787.0,52.0515,52.0854,51.9666,52.06,11787.0
2021-05-06 10:05:00,61.31,61.38,61.28,61.37,11341.5,52.0515,52.1109,52.026,52.1024,11341.5
2021-05-06 10:10:00,61.4,61.48,61.38,61.48,10965.0,52.1279,52.1958,52.1109,52.1958,10965.0
2021-05-06 10:15:00,61.5,61.66,61.49,61.66,21267.0,52.2128,52.3486,52.2043,52.3486,21267.0
2021-05-06 10:20:00,61.65,61.65,61.54,61.63,14451.0,52.3401,52.3401,52.2468,52.3232,14451.0
2021-05-06 10:25:00,61.63,61.77,61.63,61.74,10371.0,52.3232,52.442,52.3232,52.4166,10371.0
2021-05-06 10:30:00,61.73,61.79,61.73,61.77,33429.0,52.4081,52.459,52.4081,52.442,33429.0
2021-05-06 10:35:00,61.8,61.85,61.73,61.73,20808.0,52.4675,52.5099,52.4081,52.4081,20808.0
2021-05-06 10:40:00,61.73,61.81,61.72,61.79,22851.0,52.4081,52.476,52.3996,52.459,22851.0
2021-05-06 10:45:00,61.79,61.84,61.78,61.79,14727.0,52.459,52.5015,52.4505,52.459,14727.0
2021-05-06 10:50:00,61.79,61.87,61.78,61.84,12636.0,52.459,52.5269,52.4505,52.5015,12636.0
2021-05-06 10:55:00,61.87,61.93,61.85,61.91,8544.0,52.5269,52.5779,52.5099,52.5609,8544.0
2021-05-06 11:00:00,61.94,62.01,61.85,61.87,32001.0,52.5864,52.6458,52.5099,52.5269,32001.0
2021-05-06 11:05:00,61.87,61.9,61.82,61.82,11781.0,52.5269,52.5524,52.4845,52.4845,11781.0
2021-05-06 11:10:00,61.81,61.87,61.79,61.86,15681.0,52.476,52.5269,52.459,52.5184,15681.0
2021-05-06 11:15:00,61.86,61.99,61.85,61.95,12114.0,52.5184,52.6288,52.5099,52.5948,12114.0
2021-05-06 11:20:00,61.94,62.01,61.93,61.95,14727.0,52.5864,52.6458,52.5779,52.5948,14727.0
2021-05-06 11:25:00,61.96,61.96,61.88,61.93,12954.0,52.6033,52.6033,52.5354,52.5779,12954.0
2021-05-06 11:30:00,61.95,62.03,61.95,62.02,24709.5,52.5948,52.6628,52.5948,52.6543,24709.5
2021-05-06 11:35:00,62.02,62.03,61.99,61.99,10081.5,52.6543,52.6628,52.6288,52.6288,10081.5
2021-05-06 11:40:00,61.99,62.08,61.99,62.03,12745.5,52.6288,52.7052,52.6288,52.6628,12745.5
2021-05-06 11:45:00,62.07,62.09,62.01,62.05,8998.5,52.6967,52.7137,52.6458,52.6797,8998.5
2021-05-06 11:50:00,62.05,62.07,61.97,62.0,9721.5,52.6797,52.6967,52.6118,52.6373,9721.5
2021-05-06 11:55:00,61.97,62.03,61.97,62.01,11406.0,52.6118,52.6628,52.6118,52.6458,11406.0
2021-05-06 12:00:00,62.01,62.03,61.98,62.01,10081.5,52.6458,52.6628,52.6203,52.6458,10081.5
2021-05-06 12:05:00,62.01,62.05,61.98,62.05,13480.5,52.6458,52.6797,52.6203,52.6797,13480.5
2021-05-06 12:10:00,62.06,62.07,62.02,62.03,8067.0,52.6882,52.6967,52.6543,52.6628,8067.0
2021-05-06 12:15:00,62.03,62.17,62.03,62.13,15739.5,52.6628,52.7816,52.6628,52.7477,15739.5
2021-05-06 12:20:00,62.11,62.19,62.11,62.18,9174.0,52.7307,52.7986,52.7307,52.7901,9174.0
2021-05-06 12:25:00,62.17,62.18,62.04,62.09,8916.0,52.7816,52.7901,52.6713,52.7137,8916.0
2021-05-06 12:30:00,62.09,62.1,62.0,62.0,12306.0,52.7137,52.7222,52.6373,52.6373,12306.0
2021-05-06 12:35:00,62.0,62.06,61.95,62.06,20181.0,52.6373,52.6882,52.5948,52.6882,20181.0
2021-05-06 12:40:00,62.07,62.1,62.05,62.07,10204.5,52.6967,52.7222,52.6797,52.6967,10204.5
2021-05-06 12:45:00,62.07,62.14,62.07,62.13,8605.5,52.6967,52.7562,52.6967,52.7477,8605.5
2021-05-06 12:50:00,62.13,62.15,62.09,62.1,8293.5,52.7477,52.7646,52.7137,52.7222,8293.5
2021-05-06 12:55:00,62.08,62.12,62.05,62.09,8364.0,52.7052,52.7392,52.6797,52.7137,8364.0
2021-05-06 13:00:00,62.09,62.14,62.05,62.07,8473.5,52.7137,52.7562,52.6797,52.6967,8473.5
2021-05-06 13:05:00,62.06,62.07,62.01,62.07,5695.5,52.6882,52.6967,52.6458,52.6967,5695.5
2021-05-06 13:10:00,62.06,62.11,62.05,62.07,17482.5,52.6882,52.7307,52.6797,52.6967,17482.5
2021-05-06 13:15:00,62.07,62.07,62.02,62.05,9259.5,52.6967,52.6967,52.6543,52.6797,9259.5
2021-05-06 13:20:00,62.07,62.14,62.06,62.13,12826.5,52.6967,52.7562,52.6882,52.7477,12826.5
2021-05-06 13:25:00,62.13,62.13,62.05,62.05,8295.0,52.7477,52.7477,52.6797,52.6797,8295.0
2021-05-06 13:30:00,62.07,62.13,62.06,62.07,11884.5,52.6967,52.7477,52.6882,52.6967,11884.5
2021-05-06 13:35:00,62.08,62.1,62.03,62.04,54240.0,52.7052,52.7222,52.6628,52.6713,54240.0
2021-05-06 13:40:00,62.05,62.1,62.03,62.09,11614.5,52.6797,52.7222,52.6628,52.7137,11614.5
2021-05-06 13:45:00,62.12,62.2,62.11,62.18,14121.0,52.7392,52.8071,52.7307,52.7901,14121.0
2021-05-06 13:50:00,62.17,62.22,62.15,62.15,8500.5,52.7816,52.8241,52.7646,52.7646,8500.5
2021-05-06 13:55:00,62.14,62.17,62.11,62.15,13956.0,52.7562,52.7816,52.7307,52.7646,13956.0
2021-05-06 14:00:00,62.13,62.15,62.02,62.03,10143.0,52.7477,52.7646,52.6543,52.6628,10143.0
2021-05-06 14:05:00,62.05,62.05,61.97,61.97,11452.5,52.6797,52.6797,52.6118,52.6118,11452.5
2021-05-06 14:10:00,61.97,61.99,61.83,61.89,19264.5,52.6118,52.6288,52.493,52.5439,19264.5
2021-05-06 14:15:00,61.89,61.93,61.87,61.87,12345.0,52.5439,52.5779,52.5269,52.5269,12345.0
2021-05-06 14:20:00,61.87,62.03,61.83,62.02,18328.5,52.5269,52.6628,52.493,52.6543,18328.5
2021-05-06 14:25:00,62.01,62.01,61.93,61.93,12847.5,52.6458,52.6458,52.5779,52.5779,12847.5
2021-05-06 14:30:00,61.94,61.97,61.9,61.92,10584.0,52.5864,52.6118,52.5524,52.5694,10584.0
2021-05-06 14:35:00,61.9,61.96,61.88,61.9,9084.0,52.5524,52.6033,52.5354,52.5524,9084.0
2021-05-06 14:40:00,61.91,61.93,61.86,61.91,11182.5,52.5609,52.5779,52.5184,52.5609,11182.5
2021-05-06 14:45:00,61.93,61.99,61.93,61.97,8758.5,52.5779,52.6288,52.5779,52.6118,8758.5
2021-05-06 14:50:00,61.97,62.04,61.96,62.03,15681.0,52.6118,52.6713,52.6033,52.6628,15681.0
2021-05-06 14:55:00,62.04,62.08,62.0,62.01,14769.0,52.6713,52.7052,52.6373,52.6458,14769.0
2021-05-06 15:00:00,62.03,62.05,62.0,62.02,5985.0,52.6628,52.6797,52.6373,52.6543,5985.0
2021-05-06 15:05:00,62.01,62.09,61.99,62.08,19021.5,52.6458,52.7137,52.6288,52.7052,19021.5
2021-05-06 15:10:00,62.07,62.13,62.04,62.11,13639.5,52.6967,52.7477,52.6713,52.7307,13639.5
2021-05-06 15:15:00,62.1,62.12,61.95,61.97,20569.5,52.7222,52.7392,52.5948,52.6118,20569.5
2021-05-06 15:20:00,61.97,62.03,61.95,62.02,18315.0,52.6118,52.6628,52.5948,52.6543,18315.0
2021-05-06 15:25:00,62.03,62.12,62.01,62.09,28861.5,52.6628,52.7392,52.6458,52.7137,28861.5
2021-05-06 15:30:00,62.09,62.21,62.09,62.21,37408.5,52.7137,52.8156,52.7137,52.8156,37408.5
2021-05-06 15:35:00,62.21,62.29,62.2,62.28,46152.0,52.8156,52.8835,52.8071,52.875,46152.0
2021-05-06 15:40:00,62.28,62.32,62.21,62.23,45814.5,52.875,52.909,52.8156,52.8326,45814.5
2021-05-06 15:45:00,62.23,62.28,62.21,62.27,45709.5,52.8326,52.875,52.8156,52.8665,45709.5
2021-05-06 15:50:00,62.28,62.45,62.28,62.44,138553.5,52.875,53.0193,52.875,53.0108,138553.5
2021-05-06 15:55:00,62.43,62.54,62.35,62.49,176728.5,53.0024,53.0957,52.9344,53.0533,176728.5
2021-05-07 09:30:00,62.3,62.33,61.82,61.99,72442.5,52.892,52.9175,52.4845,52.6288,72442.5
2021-05-07 09:35:00,61.99,62.11,61.74,61.96,70407.0,52.6288,52.7307,52.4166,52.6033,70407.0
2021-05-07 09:40:00,62.02,62.33,62.02,62.25,19705.5,52.6543,52.9175,52.6543,52.8495,19705.5
2021-05-07 09:45:00,62.25,62.37,62.07,62.26,40326.0,52.8495,52.9514,52.6967,52.858,40326.0
2021-05-07 09:50:00,62.25,62.39,62.07,62.33,78532.5,52.8495,52.9684,52.6967,52.9175,78532.5
2021-05-07 09:55:00,62.39,62.45,62.32,62.41,17665.5,52.9684,53.0193,52.909,52.9854,17665.5
2021-05-07 10:00:00,62.44,62.56,62.38,62.51,29094.0,53.0108,53.1127,52.9599,53.0703,29094.0
2021-05-07 10:05:00,62.52,62.79,62.52,62.75,30616.5,53.0788,53.308,53.0788,53.274,30616.5
2021-05-07 10:10:00,62.76,62.91,62.75,62.84,29923.5,53.2825,53.4099,53.274,53.3504,29923.5
2021-05-07 10:15:00,62.86,62.91,62.75,62.83,30813.0,53.3674,53.4099,53.274,53.342,30813.0
2021-05-07 10:20:00,62.83,62.93,62.8,62.86,27430.5,53.342,53.4269,53.3165,53.3674,27430.5
2021-05-07 10:25:00,62.87,62.93,62.79,62.83,35175.0,53.3759,53.4269,53.308,53.342,35175.0
2021-05-07 10:30:00,62.85,62.93,62.81,62.85,23634.0,53.3589,53.4269,53.325,53.3589,23634.0
2021-05-07 10:35:00,62.87,62.88,62.77,62.87,20790.0,53.3759,53.3844,53.291,53.3759,20790.0
2021-05-07 10:40:00,62.86,62.95,62.84,62.95,21327.0,53.3674,53.4438,53.3504,53.4438,21327.0
2021-05-07 10:45:00,62.95,62.99,62.83,62.86,42516.0,53.4438,53.4778,53.342,53.3674,42516.0
2021-05-07 10:50:00,62.85,62.88,62.81,62.83,12589.5,53.3589,53.3844,53.325,53.342,12589.5
2021-05-07 10:55:00,62.83,62.84,62.75,62.79,12207.0,53.342,53.3504,53.274,53.308,12207.0
2021-05-07 11:00:00,62.81,62.84,62.73,62.73,18556.5,53.325,53.3504,53.2571,53.2571,18556.5
2021-05-07 11:05:00,62.75,62.81,62.69,62.8,21139.5,53.274,53.325,53.2231,53.3165,21139.5
2021-05-07 11:10:00,62.8,62.85,62.77,62.85,13935.0,53.3165,53.3589,53.291,53.3589,13935.0
2021-05-07 11:15:00,62.84,62.85,62.75,62.79,13629.0,53.3504,53.3589,53.274,53.308,13629.0
2021-05-07 11:20:00,62.77,62.83,62.73,62.81,13260.0,53.291,53.342,53.2571,53.325,13260.0
2021-05-07 11:25:00,62.8,62.83,62.73,62.73,14776.5,53.3165,53.342,53.2571,53.2571,14776.5
2021-05-07 11:30:00,62.72,62.78,62.67,62.76,16477.5,53.2486,53.2995,53.2061,53.2825,16477.5
2021-05-07 11:35:00,62.76,62.78,62.7,62.7,10932.0,53.2825,53.2995,53.2316,53.2316,10932.0
2021-05-07 11:40:00,62.7,62.8,62.69,62.8,8494.5,53.2316,53.3165,53.2231,53.3165,8494.5
2021-05-07 11:45:00,62.79,62.79,62.69,62.69,14599.5,53.308,53.308,53.2231,53.2231,14599.5
2021-05-07 11:50:00,62.71,62.75,62.69,62.7,10674.0,53.2401,53.274,53.2231,53.2316,10674.0
2021-05-07 11:55:00,62.69,62.69,62.59,62.61,10135.5,53.2231,53.2231,53.1382,53.1552,10135.5
2021-05-07 12:00:00,62.61,62.67,62.6,62.67,9991.5,53.1552,53.2061,53.1467,53.2061,9991.5
2021-05-07 12:05:00,62.71,62.74,62.63,62.74,7654.5,53.2401,53.2655,53.1722,53.2655,7654.5
2021-05-07 12:10:00,62.72,62.72,62.67,62.67,4717.5,53.2486,53.2486,53.2061,53.2061,4717.5
2021-05-07 12:15:00,62.67,62.71,62.63,62.67,14418.0,53.2061,53.2401,53.1722,53.2061,14418.0
2021-05-07 12:20:00,62.67,62.76,62.67,62.75,15978.0,53.2061,53.2825,53.2061,53.274,15978.0
2021-05-07 12:25:00,62.73,62.81,62.72,62.79,6049.5,53.2571,53.325,53.2486,53.308,6049.5
2021-05-07 12:30:00,62.79,62.79,62.69,62.73,12900.0,53.308,53.308,53.2231,53.2571,12900.0
2021-05-07 12:35:00,62.75,62.79,62.74,62.77,11245.5,53.274,53.308,53.2655,53.291,11245.5
2021-05-07 12:40:00,62.77,62.79,62.73,62.78,13306.5,53.291,53.308,53.2571,53.2995,13306.5
2021-05-07 12:45:00,62.79,62.85,62.77,62.85,8062.5,53.308,53.3589,53.291,53.3589,8062.5
2021-05-07 12:50:00,62.85,62.89,62.85,62.85,8260.5,53.3589,53.3929,53.3589,53.3589,8260.5
2021-05-07 12:55:00,62.86,62.91,62.85,62.89,11109.0,53.3674,53.4099,53.3589,53.3929,11109.0
2021-05-07 13:00:00,62.9,62.93,62.87,62.91,16579.5,53.4014,53.4269,53.3759,53.4099,16579.5
2021-05-07 13:05:00,62.89,62.91,62.83,62.88,10060.5,53.3929,53.4099,53.342,53.3844,10060.5
2021-05-07 13:10:00,62.88,62.91,62.83,62.83,12802.5,53.3844,53.4099,53.342,53.342,12802.5
2021-05-07 13:15:00,62.82,62.84,62.77,62.77,11983.5,53.3335,53.3504,53.291,53.291,11983.5
2021-05-07 13:20:00,62.78,62.85,62.78,62.81,5221.5,53.2995,53.3589,53.2995,53.325,5221.5
2021-05-07 13:25:00,62.82,62.83,62.77,62.78,7816.5,53.3335,53.342,53.291,53.2995,7816.5
2021-05-07 13:30:00,62.8,62.84,62.77,62.84,11292.0,53.3165,53.3504,53.291,53.3504,11292.0
2021-05-07 13:35:00,62.89,62.89,62.83,62.88,14964.0,53.3929,53.3929,53.342,53.3844,14964.0
2021-05-07 13:40:00,62.89,62.93,62.87,62.91,10729.5,53.3929,53.4269,53.3759,53.4099,10729.5
2021-05-07 13:45:00,62.93,62.94,62.89,62.91,12459.0,53.4269,53.4353,53.3929,53.4099,12459.0
2021-05-07 13:50:00,62.93,63.02,62.91,62.99,9996.0,53.4269,53.5033,53.4099,53.4778,9996.0
2021-05-07 13:55:00,63.0,63.0,62.97,62.99,14961.0,53.4863,53.4863,53.4608,53.4778,14961.0
2021-05-07 14:00:00,63.01,63.04,62.88,62.93,12183.0,53.4948,53.5202,53.3844,53.4269,12183.0
2021-05-07 14:05:00,62.94,62.99,62.9,62.99,16149.0,53.4353,53.4778,53.4014,53.4778,16149.0
2021-05-07 14:10:00,62.98,62.99,62.93,62.95,9741.0,53.4693,53.4778,53.4269,53.4438,9741.0
2021-05-07 14:15:00,62.96,62.97,62.9,62.91,16909.5,53.4523,53.4608,53.4014,53.4099,16909.5
2021-05-07 14:20:00,62.92,62.93,62.9,62.91,9763.5,53.4184,53.4269,53.4014,53.4099,9763.5
2021-05-07 14:25:00,62.92,63.0,62.92,62.98,10077.0,53.4184,53.4863,53.4184,53.4693,10077.0
2021-05-07 14:30:00,62.99,63.0,62.93,62.93,11500.5,53.4778,53.4863,53.4269,53.4269,11500.5
2021-05-07 14:35:00,62.93,62.96,62.89,62.93,13605.0,53.4269,53.4523,53.3929,53.4269,13605.0
2021-05-07 14:40:00,62.93,62.93,62.88,62.9,13450.5,53.4269,53.4269,53.3844,53.4014,13450.5
2021-05-07 14:45:00,62.91,62.95,62.88,62.9,12291.0,53.4099,53.4438,53.3844,53.4014,12291.0
2021-05-07 14:50:00,62.89,62.97,62.89,62.96,17428.5,53.3929,53.4608,53.3929,53.4523,17428.5
2021-05-07 14:55:00,62.97,63.0,62.96,63.0,32079.0,53.4608,53.4863,53.4523,53.4863,32079.0
2021-05-07 15:00:00,62.99,63.01,62.94,62.97,13299.0,53.4778,53.4948,53.4353,53.4608,13299.0
2021-05-07 15:05:00,62.99,63.08,62.99,63.08,26440.5,53.4778,53.5542,53.4778,53.5542,26440.5
2021-05-07 15:10:00,63.07,63.07,63.0,63.03,16968.0,53.5457,53.5457,53.4863,53.5118,16968.0
2021-05-07 15:15:00,63.04,63.11,63.04,63.08,29257.5,53.5202,53.5797,53.5202,53.5542,29257.5
2021-05-07 15:20:00,63.08,63.09,63.03,63.04,29326.5,53.5542,53.5627,53.5118,53.5202,29326.5
2021-05-07 15:25:00,63.05,63.05,62.96,63.03,33291.0,53.5287,53.5287,53.4523,53.5118,33291.0
2021-05-07 15:30:00,63.03,63.08,63.01,63.03,57939.0,53.5118,53.5542,53.4948,53.5118,57939.0
2021-05-07 15:35:00,63.03,63.04,62.94,62.95,74544.0,53.5118,53.5202,53.4353,53.4438,74544.0
2021-05-07 15:40:00,62.98,63.0,62.85,62.85,27099.0,53.4693,53.4863,53.3589,53.3589,27099.0
2021-05-07 15:45:00,62.85,62.94,62.85,62.94,66735.0,53.3589,53.4353,53.3589,53.4353,66735.0
2021-05-07 15:50:00,62.95,63.07,62.92,63.03,108559.5,53.4438,53.5457,53.4184,53.5118,108559.5
2021-05-07 15:55:00,63.03,63.07,62.99,63.0,148038.0,53.5118,53.5457,53.4778,53.4863,148038.0
2021-05-10 09:30:00,63.33,63.33,63.05,63.19,75604.5,53.7664,53.7664,53.5287,53.6476,75604.5
2021-05-10 09:35:00,63.13,63.39,63.09,63.37,62704.5,53.5966,53.8174,53.5627,53.8004,62704.5
2021-05-10 09:40:00,63.35,63.73,63.29,63.73,15085.5,53.7834,54.106,53.7325,54.106,15085.5
2021-05-10 09:45:00,63.69,63.91,63.68,63.83,13342.5,54.0721,54.2589,54.0636,54.1909,13342.5
2021-05-10 09:50:00,63.85,64.02,63.82,64.02,25111.5,54.2079,54.3522,54.1825,54.3522,25111.5
2021-05-10 09:55:00,64.01,64.13,63.96,64.08,23266.5,54.3438,54.4456,54.3013,54.4032,23266.5
2021-05-10 10:00:00,64.1,64.1,63.79,63.89,33430.5,54.4202,54.4202,54.157,54.2419,33430.5
2021-05-10 10:05:00,63.85,63.94,63.8,63.93,13597.5,54.2079,54.2843,54.1655,54.2758,13597.5
2021-05-10 10:10:00,63.94,64.04,63.86,64.01,12340.5,54.2843,54.3692,54.2164,54.3438,12340.5
2021-05-10 10:15:00,63.98,64.0,63.87,63.93,13429.5,54.3183,54.3353,54.2249,54.2758,13429.5
2021-05-10 10:20:00,63.92,64.02,63.9,63.94,5877.0,54.2674,54.3522,54.2504,54.2843,5877.0
2021-05-10 10:25:00,63.98,63.98,63.9,63.93,7380.0,54.3183,54.3183,54.2504,54.2758,7380.0
2021-05-10 10:30:00,63.9,63.91,63.75,63.78,15433.5,54.2504,54.2589,54.123,54.1485,15433.5
2021-05-10 10:35:00,63.77,63.89,63.76,63.87,10080.0,54.14,54.2419,54.1315,54.2249,10080.0
2021-05-10 10:40:00,63.87,63.93,63.87,63.9,9634.5,54.2249,54.2758,54.2249,54.2504,9634.5
2021-05-10 10:45:00,63.89,63.91,63.86,63.9,12687.0,54.2419,54.2589,54.2164,54.2504,12687.0
2021-05-10 10:50:00,63.91,64.03,63.89,64.02,30820.5,54.2589,54.3607,54.2419,54.3522,30820.5
2021-05-10 10:55:00,64.01,64.27,64.0,64.25,25281.0,54.3438,54.5645,54.3353,54.5475,25281.0
2021-05-10 11:00:00,64.25,64.29,64.1,64.14,12433.5,54.5475,54.5815,54.4202,54.4541,12433.5
2021-05-10 11:05:00,64.11,64.21,64.1,64.21,11055.0,54.4287,54.5136,54.4202,54.5136,11055.0
2021-05-10 11:10:00,64.21,64.25,64.21,64.24,12529.5,54.5136,54.5475,54.5136,54.539,12529.5
2021-05-10 11:15:00,64.23,64.37,64.17,64.37,23356.5,54.5305,54.6494,54.4796,54.6494,23356.5
2021-05-10 11:20:00,64.36,64.47,64.35,64.38,17787.0,54.6409,54.7343,54.6324,54.6579,17787.0
2021-05-10 11:25:00,64.37,64.47,64.37,64.47,10074.0,54.6494,54.7343,54.6494,54.7343,10074.0
2021-05-10 11:30:00,64.47,64.47,64.41,64.41,13161.0,54.7343,54.7343,54.6834,54.6834,13161.0
2021-05-10 11:35:00,64.39,64.45,64.38,64.41,15805.5,54.6664,54.7173,54.6579,54.6834,15805.5
2021-05-10 11:40:00,64.41,64.43,64.36,64.37,10618.5,54.6834,54.7003,54.6409,54.6494,10618.5
2021-05-10 11:45:00,64.34,64.34,64.17,64.3,8712.0,54.6239,54.6239,54.4796,54.59,8712.0
2021-05-10 11:50:00,64.3,64.35,64.28,64.31,14593.5,54.59,54.6324,54.573,54.5985,14593.5
2021-05-10 11:55:00,64.33,64.36,64.31,64.33,12375.0,54.6154,54.6409,54.5985,54.6154,12375.0
2021-05-10 12:00:00,64.32,64.34,64.3,64.33,25350.0,54.6069,54.6239,54.59,54.6154,25350.0
2021-05-10 12:05:00,64.33,64.36,64.23,64.23,12636.0,54.6154,54.6409,54.5305,54.5305,12636.0
2021-05-10 12:10:00,64.24,64.34,64.24,64.34,15121.5,54.539,54.6239,54.539,54.6239,15121.5
2021-05-10 12:15:00,64.34,64.37,64.31,64.31,23226.0,54.6239,54.6494,54.5985,54.5985,23226.0
2021-05-10 12:20:00,64.29,64.35,64.27,64.34,12195.0,54.5815,54.6324,54.5645,54.6239,12195.0
2021-05-10 12:25:00,64.34,64.37,64.3,64.33,24364.5,54.6239,54.6494,54.59,54.6154,24364.5
2021-05-10 12:30:00,64.33,64.4,64.32,64.4,9837.0,54.6154,54.6749,54.6069,54.6749,9837.0
2021-05-10 12:35:00,64.41,64.47,64.39,64.4,19866.0,54.6834,54.7343,54.6664,54.6749,19866.0
2021-05-10 12:40:00,64.39,64.4,64.33,64.36,11431.5,54.6664,54.6749,54.6154,54.6409,11431.5
2021-05-10 12:45:00,64.35,64.41,64.33,64.37,16996.5,54.6324,54.6834,54.6154,54.6494,16996.5
2021-05-10 12:50:00,64.37,64.39,64.32,64.37,13459.5,54.6494,54.6664,54.6069,54.6494,13459.5
2021-05-10 12:55:00,64.38,64.43,64.33,64.35,14478.0,54.6579,54.7003,54.6154,54.6324,14478.0
2021-05-10 13:00:00,64.35,64.37,64.27,64.3,16647.0,54.6324,54.6494,54.5645,54.59,16647.0
2021-05-10 13:05:00,64.29,64.37,64.28,64.36,15303.0,54.5815,54.6494,54.573,54.6409,15303.0
2021-05-10 13:10:00,64.36,64.36,64.3,64.33,14238.0,54.6409,54.6409,54.59,54.6154,14238.0
2021-05-10 13:15:00,64.32,64.33,64.27,64.32,15687.0,54.6069,54.6154,54.5645,54.6069,15687.0
2021-05-10 13:20:00,64.33,64.34,64.31,64.32,10764.0,54.6154,54.6239,54.5985,54.6069,10764.0
2021-05-10 13:25:00,64.33,64.34,64.27,64.31,22552.5,54.6154,54.6239,54.5645,54.5985,22552.5
2021-05-10 13:30:00,64.31,64.39,64.3,64.37,31713.0,54.5985,54.6664,54.59,54.6494,31713.0
2021-05-10 13:35:00,64.37,64.37,64.31,64.35,19455.0,54.6494,54.6494,54.5985,54.6324,19455.0
2021-05-10 13:40:00,64.33,64.35,64.3,64.35,9256.5,54.6154,54.6324,54.59,54.6324,9256.5
2021-05-10 13:45:00,64.35,64.44,64.35,64.41,16335.0,54.6324,54.7088,54.6324,54.6834,16335.0
2021-05-10 13:50:00,64.42,64.43,64.39,64.39,8478.0,54.6918,54.7003,54.6664,54.6664,8478.0
2021-05-10 13:55:00,64.39,64.39,64.33,64.36,22141.5,54.6664,54.6664,54.6154,54.6409,22141.5
2021-05-10 14:00:00,64.36,64.39,64.32,64.37,12186.0,54.6409,54.6664,54.6069,54.6494,12186.0
2021-05-10 14:05:00,64.36,64.38,64.33,64.34,11361.0,54.6409,54.6579,54.6154,54.6239,11361.0
2021-05-10 14:10:00,64.35,64.36,64.27,64.28,33750.0,54.6324,54.6409,54.5645,54.573,33750.0
2021-05-10 14:15:00,64.26,64.26,64.01,64.04,26410.5,54.556,54.556,54.3438,54.3692,26410.5
2021-05-10 14:20:00,64.05,64.09,63.99,64.09,20610.0,54.3777,54.4117,54.3268,54.4117,20610.0
2021-05-10 14:25:00,64.09,64.13,64.0,64.05,17730.0,54.4117,54.4456,54.3353,54.3777,17730.0
2021-05-10 14:30:00,64.03,64.03,63.89,63.94,19485.0,54.3607,54.3607,54.2419,54.2843,19485.0
2021-05-10 14:35:00,63.96,64.01,63.87,63.96,27238.5,54.3013,54.3438,54.2249,54.3013,27238.5
2021-05-10 14:40:00,63.96,64.0,63.93,64.0,26997.0,54.3013,54.3353,54.2758,54.3353,26997.0
2021-05-10 14:45:00,63.99,64.03,63.97,64.02,27046.5,54.3268,54.3607,54.3098,54.3522,27046.5
2021-05-10 14:50:00,64.01,64.05,63.89,63.95,37021.5,54.3438,54.3777,54.2419,54.2928,37021.5
2021-05-10 14:55:00,63.95,64.03,63.93,64.01,29899.5,54.2928,54.3607,54.2758,54.3438,29899.5
2021-05-10 15:00:00,64.01,64.04,63.98,63.99,19438.5,54.3438,54.3692,54.3183,54.3268,19438.5
2021-05-10 15:05:00,63.99,64.02,63.91,64.02,24000.0,54.3268,54.3522,54.2589,54.3522,24000.0
2021-05-10 15:10:00,64.03,64.08,64.01,64.01,20799.0,54.3607,54.4032,54.3438,54.3438,20799.0
2021-05-10 15:15:00,64.01,64.04,63.97,63.98,30181.5,54.3438,54.3692,54.3098,54.3183,30181.5
2021-05-10 15:20:00,63.97,63.97,63.91,63.91,20634.0,54.3098,54.3098,54.2589,54.2589,20634.0
2021-05-10 15:25:00,63.91,63.97,63.87,63.97,23565.0,54.2589,54.3098,54.2249,54.3098,23565.0
2021-05-10 15:30:00,63.96,64.06,63.95,64.06,31789.5,54.3013,54.3862,54.2928,54.3862,31789.5
2021-05-10 15:35:00,64.06,64.07,63.98,63.99,53094.0,54.3862,54.3947,54.3183,54.3268,53094.0
2021-05-10 15:40:00,63.99,64.03,63.93,63.99,44529.0,54.3268,54.3607,54.2758,54.3268,44529.0
2021-05-10 15:45:00,63.99,64.04,63.89,63.91,62974.5,54.3268,54.3692,54.2419,54.2589,62974.5
2021-05-10 15:50:00,63.91,63.91,63.77,63.77,145921.5,54.2589,54.2589,54.14,54.14,145921.5
2021-05-10 15:55:00,63.75,63.87,63.74,63.82,332239.5,54.123,54.2249,54.1145,54.1825,332239.5
2021-05-11 09:30:00,63.38,63.53,62.97,63.24,96334.5,54.002,54.1298,53.6526,53.8827,96334.5
2021-05-11 09:35:00,63.22,63.43,63.1,63.15,36076.5,53.8656,54.0446,53.7634,53.806,36076.5
2021-05-11 09:40:00,63.12,63.49,63.11,63.49,31882.5,53.7804,54.0957,53.7719,54.0957,31882.5
2021-05-11 09:45:00,63.47,63.63,63.43,63.63,23895.0,54.0786,54.215,54.0446,54.215,23895.0
2021-05-11 09:50:00,63.66,63.79,63.58,63.63,27901.5,54.2405,54.3513,54.1724,54.215,27901.5
2021-05-11 09:55:00,63.62,63.63,63.47,63.53,19803.0,54.2065,54.215,54.0786,54.1298,19803.0
2021-05-11 10:00:00,63.61,63.77,63.61,63.77,18151.5,54.1979,54.3343,54.1979,54.3343,18151.5
2021-05-11 10:05:00,63.73,63.77,63.48,63.48,13984.5,54.3002,54.3343,54.0872,54.0872,13984.5
2021-05-11 10:10:00,63.47,63.51,63.3,63.35,20389.5,54.0786,54.1127,53.9338,53.9764,20389.5
2021-05-11 10:15:00,63.34,63.38,63.17,63.17,32100.0,53.9679,54.002,53.823,53.823,32100.0
2021-05-11 10:20:00,63.2,63.29,63.01,63.01,24585.0,53.8486,53.9253,53.6867,53.6867,24585.0
2021-05-11 10:25:00,63.03,63.08,62.97,63.03,16998.0,53.7038,53.7464,53.6526,53.7038,16998.0
2021-05-11 10:30:00,62.99,63.07,62.92,63.04,16167.0,53.6697,53.7378,53.61,53.7123,16167.0
2021-05-11 10:35:00,63.07,63.07,62.91,62.95,18210.0,53.7378,53.7378,53.6015,53.6356,18210.0
2021-05-11 10:40:00,62.97,63.09,62.95,63.01,24501.0,53.6526,53.7549,53.6356,53.6867,24501.0
2021-05-11 10:45:00,63.02,63.08,62.85,63.07,21301.5,53.6952,53.7464,53.5504,53.7378,21301.5
2021-05-11 10:50:00,63.05,63.15,63.03,63.08,18895.5,53.7208,53.806,53.7038,53.7464,18895.5
2021-05-11 10:55:00,63.07,63.16,63.02,63.08,19521.0,53.7378,53.8145,53.6952,53.7464,19521.0
2021-05-11 11:00:00,63.08,63.13,62.93,62.95,13503.0,53.7464,53.789,53.6185,53.6356,13503.0
2021-05-11 11:05:00,62.93,62.95,62.87,62.91,23886.0,53.6185,53.6356,53.5674,53.6015,23886.0
2021-05-11 11:10:00,62.89,62.97,62.84,62.97,18565.5,53.5845,53.6526,53.5419,53.6526,18565.5
2021-05-11 11:15:00,62.97,63.08,62.87,63.08,11058.0,53.6526,53.7464,53.5674,53.7464,11058.0
2021-05-11 11:20:00,63.12,63.17,63.11,63.12,4959.0,53.7804,53.823,53.7719,53.7804,4959.0
2021-05-11 11:25:00,63.11,63.26,63.1,63.2,388047.0,53.7719,53.8997,53.7634,53.8486,388047.0
2021-05-11 11:30:00,63.18,63.21,63.1,63.17,12943.5,53.8316,53.8571,53.7634,53.823,12943.5
2021-05-11 11:35:00,63.18,63.26,63.15,63.21,23604.0,53.8316,53.8997,53.806,53.8571,23604.0
2021-05-11 11:40:00,63.22,63.22,63.05,63.06,21592.5,53.8656,53.8656,53.7208,53.7293,21592.5
2021-05-11 11:45:00,63.07,63.13,63.07,63.1,12102.0,53.7378,53.789,53.7378,53.7634,12102.0
2021-05-11 11:50:00,63.12,63.25,63.07,63.23,12448.5,53.7804,53.8912,53.7378,53.8742,12448.5
2021-05-11 11:55:00,63.23,63.28,63.17,63.22,9775.5,53.8742,53.9168,53.823,53.8656,9775.5
2021-05-11 12:00:00,63.18,63.19,63.08,63.09,16207.5,53.8316,53.8401,53.7464,53.7549,16207.5
2021-05-11 12:05:00,63.09,63.12,63.05,63.07,6154.5,53.7549,53.7804,53.7208,53.7378,6154.5
2021-05-11 12:10:00,63.05,63.07,63.0,63.06,16828.5,53.7208,53.7378,53.6782,53.7293,16828.5
2021-05-11 12:15:00,63.07,63.12,63.06,63.09,53601.0,53.7378,53.7804,53.7293,53.7549,53601.0
2021-05-11 12:20:00,63.09,63.11,63.04,63.11,16219.5,53.7549,53.7719,53.7123,53.7719,16219.5
2021-05-11 12:25:00,63.11,63.11,63.01,63.01,11820.0,53.7719,53.7719,53.6867,53.6867,11820.0
2021-05-11 12:30:00,63.01,63.01,62.87,62.91,17674.5,53.6867,53.6867,53.5674,53.6015,17674.5
2021-05-11 12:35:00,62.91,62.99,62.91,62.99,11991.0,53.6015,53.6697,53.6015,53.6697,11991.0
2021-05-11 12:40:00,62.98,63.01,62.86,62.87,8622.0,53.6611,53.6867,53.5589,53.5674,8622.0
2021-05-11 12:45:00,62.87,62.91,62.87,62.89,8655.0,53.5674,53.6015,53.5674,53.5845,8655.0
2021-05-11 12:50:00,62.89,62.9,62.79,62.81,22681.5,53.5845,53.593,53.4993,53.5163,22681.5
2021-05-11 12:55:00,62.8,62.86,62.79,62.83,13528.5,53.5078,53.5589,53.4993,53.5333,13528.5
2021-05-11 13:00:00,62.85,62.91,62.8,62.91,14932.5,53.5504,53.6015,53.5078,53.6015,14932.5
2021-05-11 13:05:00,62.91,62.93,62.88,62.92,9847.5,53.6015,53.6185,53.5759,53.61,9847.5
2021-05-11 13:10:00,62.93,63.02,62.92,62.95,12508.5,53.6185,53.6952,53.61,53.6356,12508.5
2021-05-11 13:15:00,62.96,62.97,62.9,62.96,12064.5,53.6441,53.6526,53.593,53.6441,12064.5
2021-05-11 13:20:00,62.96,63.03,62.93,63.02,14421.0,53.6441,53.7038,53.6185,53.6952,14421.0
2021-05-11 13:25:00,63.04,63.12,63.03,63.11,9450.0,53.7123,53.7804,53.7038,53.7719,9450.0
2021-05-11 13:30:00,63.1,63.13,63.09,63.1,3901.5,53.7634,53.789,53.7549,53.7634,3901.5
2021-05-11 13:35:00,63.1,63.11,63.01,63.05,17959.5,53.7634,53.7719,53.6867,53.7208,17959.5
2021-05-11 13:40:00,63.04,63.13,63.04,63.13,9904.5,53.7123,53.789,53.7123,53.789,9904.5
2021-05-11 13:45:00,63.14,63.17,63.11,63.17,7200.0,53.7975,53.823,53.7719,53.823,7200.0
2021-05-11 13:50:00,63.16,63.19,63.09,63.1,10486.5,53.8145,53.8401,53.7549,53.7634,10486.5
2021-05-11 13:55:00,63.11,63.21,63.11,63.21,10623.0,53.7719,53.8571,53.7719,53.8571,10623.0
2021-05-11 14:00:00,63.23,63.25,63.2,63.2,5250.0,53.8742,53.8912,53.8486,53.8486,5250.0
2021-05-11 14:05:00,63.23,63.25,63.09,63.13,8068.5,53.8742,53.8912,53.7549,53.789,8068.5
2021-05-11 14:10:00,63.13,63.17,63.03,63.07,25150.5,53.789,53.823,53.7038,53.7378,25150.5
2021-05-11 14:15:00,63.03,63.12,63.03,63.12,14329.5,53.7038,53.7804,53.7038,53.7804,14329.5
2021-05-11 14:20:00,63.12,63.17,63.1,63.15,18672.0,53.7804,53.823,53.7634,53.806,18672.0
2021-05-11 14:25:00,63.14,63.27,63.13,63.27,9417.0,53.7975,53.9082,53.789,53.9082,9417.0
2021-05-11 14:30:00,63.27,63.27,63.09,63.13,10725.0,53.9082,53.9082,53.7549,53.789,10725.0
2021-05-11 14:35:00,63.13,63.17,63.09,63.09,19813.5,53.789,53.823,53.7549,53.7549,19813.5
2021-05-11 14:40:00,63.1,63.18,63.09,63.17,47019.0,53.7634,53.8316,53.7549,53.823,47019.0
2021-05-11 14:45:00,63.15,63.25,63.12,63.23,12312.0,53.806,53.8912,53.7804,53.8742,12312.0
2021-05-11 14:50:00,63.25,63.27,63.19,63.27,9621.0,53.8912,53.9082,53.8401,53.9082,9621.0
2021-05-11 14:55:00,63.28,63.28,63.21,63.27,5850.0,53.9168,53.9168,53.8571,53.9082,5850.0
2021-05-11 15:00:00,63.26,63.31,63.23,63.27,11505.0,53.8997,53.9423,53.8742,53.9082,11505.0
2021-05-11 15:05:00,63.29,63.29,63.23,63.25,8358.0,53.9253,53.9253,53.8742,53.8912,8358.0
2021-05-11 15:10:00,63.24,63.25,63.13,63.15,8662.5,53.8827,53.8912,53.789,53.806,8662.5
2021-05-11 15:15:00,63.15,63.26,63.13,63.26,12792.0,53.806,53.8997,53.789,53.8997,12792.0
2021-05-11 15:20:00,63.27,63.3,63.27,63.27,9336.0,53.9082,53.9338,53.9082,53.9082,9336.0
2021-05-11 15:25:00,63.27,63.39,63.26,63.33,16809.0,53.9082,54.0105,53.8997,53.9594,16809.0
2021-05-11 15:30:00,63.32,63.32,63.11,63.11,21270.0,53.9508,53.9508,53.7719,53.7719,21270.0
2021-05-11 15:35:00,63.1,63.15,63.01,63.05,32188.5,53.7634,53.806,53.6867,53.7208,32188.5
2021-05-11 15:40:00,63.05,63.1,63.04,63.07,46834.5,53.7208,53.7634,53.7123,53.7378,46834.5
2021-05-11 15:45:00,63.07,63.13,63.05,63.13,79561.5,53.7378,53.789,53.7208,53.789,79561.5
2021-05-11 15:50:00,63.14,63.18,63.08,63.11,66822.0,53.7975,53.8316,53.7464,53.7719,66822.0
2021-05-11 15:55:00,63.13,63.21,63.06,63.17,130287.0,53.789,53.8571,53.7293,53.823,130287.0
2021-05-12 09:30:00,62.75,63.2,62.75,63.2,41712.0,53.4652,53.8486,53.4652,53.8486,41712.0
2021-05-12 09:35:00,63.2,63.25,63.01,63.01,8626.5,53.8486,53.8912,53.6867,53.6867,8626.5
2021-05-12 09:40:00,62.94,63.0,62.76,62.89,11221.5,53.6271,53.6782,53.4737,53.5845,11221.5
2021-05-12 09:45:00,62.96,63.03,62.75,62.77,20358.0,53.6441,53.7038,53.4652,53.4822,20358.0
2021-05-12 09:50:00,62.8,62.93,62.71,62.81,9444.0,53.5078,53.6185,53.4311,53.5163,9444.0
2021-05-12 09:55:00,62.76,62.87,62.73,62.78,14257.5,53.4737,53.5674,53.4481,53.4907,14257.5
2021-05-12 10:00:00,62.75,62.8,62.57,62.57,23715.0,53.4652,53.5078,53.3118,53.3118,23715.0
2021-05-12 10:05:00,62.6,62.73,62.59,62.71,15472.5,53.3374,53.4481,53.3289,53.4311,15472.5
2021-05-12 10:10:00,62.74,62.81,62.67,62.77,6750.0,53.4567,53.5163,53.397,53.4822,6750.0
2021-05-12 10:15:00,62.79,62.84,62.74,62.78,7843.5,53.4993,53.5419,53.4567,53.4907,7843.5
2021-05-12 10:20:00,62.77,62.83,62.75,62.77,8505.0,53.4822,53.5333,53.4652,53.4822,8505.0
2021-05-12 10:25:00,62.78,62.79,62.52,62.52,9150.0,53.4907,53.4993,53.2692,53.2692,9150.0
2021-05-12 10:30:00,62.5,62.57,62.31,62.41,13266.0,53.2522,53.3118,53.0903,53.1755,13266.0
2021-05-12 10:35:00,62.43,62.52,62.39,62.39,6817.5,53.1925,53.2692,53.1584,53.1584,6817.5
2021-05-12 10:40:00,62.39,62.47,62.29,62.47,17287.5,53.1584,53.2266,53.0732,53.2266,17287.5
2021-05-12 10:45:00,62.42,62.46,62.31,62.36,10530.0,53.184,53.2181,53.0903,53.1329,10530.0
2021-05-12 10:50:00,62.33,62.47,62.33,62.41,6645.0,53.1073,53.2266,53.1073,53.1755,6645.0
2021-05-12 10:55:00,62.44,62.48,62.36,62.45,8100.0,53.2011,53.2351,53.1329,53.2096,8100.0
2021-05-12 11:00:00,62.44,62.52,62.44,62.52,13617.0,53.2011,53.2692,53.2011,53.2692,13617.0
2021-05-12 11:05:00,62.52,62.52,62.43,62.49,5100.0,53.2692,53.2692,53.1925,53.2437,5100.0
2021-05-12 11:10:00,62.48,62.56,62.44,62.54,6684.0,53.2351,53.3033,53.2011,53.2863,6684.0
2021-05-12 11:15:00,62.53,62.57,62.47,62.49,6631.5,53.2777,53.3118,53.2266,53.2437,6631.5
2021-05-12 11:20:00,62.49,62.5,62.37,62.37,8178.0,53.2437,53.2522,53.1414,53.1414,8178.0
2021-05-12 11:25:00,62.35,62.39,62.31,62.37,10383.0,53.1244,53.1584,53.0903,53.1414,10383.0
2021-05-12 11:30:00,62.36,62.36,62.29,62.31,5439.0,53.1329,53.1329,53.0732,53.0903,5439.0
2021-05-12 11:35:00,62.29,62.33,62.27,62.29,9261.0,53.0732,53.1073,53.0562,53.0732,9261.0
2021-05-12 11:40:00,62.28,62.43,62.25,62.43,10989.0,53.0647,53.1925,53.0392,53.1925,10989.0
2021-05-12 11:45:00,62.41,62.41,62.33,62.34,6631.5,53.1755,53.1755,53.1073,53.1158,6631.5
2021-05-12 11:50:00,62.33,62.33,62.21,62.21,10159.5,53.1073,53.1073,53.0051,53.0051,10159.5
2021-05-12 11:55:00,62.19,62.19,62.05,62.11,6990.0,52.988,52.988,52.8688,52.9199,6990.0
2021-05-12 12:00:00,62.1,62.11,62.04,62.04,7131.0,52.9114,52.9199,52.8602,52.8602,7131.0
2021-05-12 12:05:00,62.03,62.12,62.03,62.07,7347.0,52.8517,52.9284,52.8517,52.8858,7347.0
2021-05-12 12:10:00,62.06,62.08,61.98,62.01,10711.5,52.8773,52.8943,52.8091,52.8347,10711.5
2021-05-12 12:15:00,61.98,62.07,61.96,62.05,8698.5,52.8091,52.8858,52.7921,52.8688,8698.5
2021-05-12 12:20:00,62.06,62.14,62.01,62.13,4690.5,52.8773,52.9454,52.8347,52.9369,4690.5
2021-05-12 12:25:00,62.11,62.11,62.02,62.08,8319.0,52.9199,52.9199,52.8432,52.8943,8319.0
2021-05-12 12:30:00,62.07,62.07,62.01,62.03,8638.5,52.8858,52.8858,52.8347,52.8517,8638.5
2021-05-12 12:35:00,62.02,62.07,61.9,61.91,7849.5,52.8432,52.8858,52.741,52.7495,7849.5
2021-05-12 12:40:00,61.89,61.95,61.85,61.95,11571.0,52.7324,52.7836,52.6983,52.7836,11571.0
2021-05-12 12:45:00,61.95,61.97,61.87,61.93,12216.0,52.7836,52.8006,52.7154,52.7665,12216.0
2021-05-12 12:50:00,61.94,61.97,61.93,61.93,3463.5,52.775,52.8006,52.7665,52.7665,3463.5
2021-05-12 12:55:00,61.91,61.94,61.87,61.92,6300.0,52.7495,52.775,52.7154,52.758,6300.0
2021-05-12 13:00:00,61.88,62.05,61.86,62.04,16194.0,52.7239,52.8688,52.7069,52.8602,16194.0
2021-05-12 13:05:00,62.05,62.09,62.0,62.01,8523.0,52.8688,52.9028,52.8262,52.8347,8523.0
2021-05-12 13:10:00,62.01,62.07,61.99,62.05,5325.0,52.8347,52.8858,52.8176,52.8688,5325.0
2021-05-12 13:15:00,62.06,62.06,61.97,61.98,6700.5,52.8773,52.8773,52.8006,52.8091,6700.5
2021-05-12 13:20:00,61.95,61.96,61.92,61.93,4887.0,52.7836,52.7921,52.758,52.7665,4887.0
2021-05-12 13:25:00,61.91,61.94,61.87,61.88,7045.5,52.7495,52.775,52.7154,52.7239,7045.5
2021-05-12 13:30:00,61.87,61.9,61.8,61.8,6738.0,52.7154,52.741,52.6557,52.6557,6738.0
2021-05-12 13:35:00,61.81,61.94,61.8,61.92,11457.0,52.6643,52.775,52.6557,52.758,11457.0
2021-05-12 13:40:00,61.89,61.9,61.83,61.87,6967.5,52.7324,52.741,52.6813,52.7154,6967.5
2021-05-12 13:45:00,61.86,61.86,61.77,61.77,3150.0,52.7069,52.7069,52.6302,52.6302,3150.0
2021-05-12 13:50:00,61.8,61.86,61.73,61.86,9175.5,52.6557,52.7069,52.5961,52.7069,9175.5
2021-05-12 13:55:00,61.83,61.95,61.82,61.95,16245.0,52.6813,52.7836,52.6728,52.7836,16245.0
2021-05-12 14:00:00,61.96,61.99,61.87,61.87,16207.5,52.7921,52.8176,52.7154,52.7154,16207.5
2021-05-12 14:05:00,61.89,61.89,61.81,61.82,8376.0,52.7324,52.7324,52.6643,52.6728,8376.0
2021-05-12 14:10:00,61.8,61.83,61.72,61.77,5850.0,52.6557,52.6813,52.5876,52.6302,5850.0
2021-05-12 14:15:00,61.75,61.78,61.71,61.76,9001.5,52.6131,52.6387,52.5791,52.6217,9001.5
2021-05-12 14:20:00,61.76,61.76,61.65,61.68,12060.0,52.6217,52.6217,52.5279,52.5535,12060.0
2021-05-12 14:25:00,61.67,61.72,61.63,61.64,8814.0,52.545,52.5876,52.5109,52.5194,8814.0
2021-05-12 14:30:00,61.63,61.75,61.55,61.7,16239.0,52.5109,52.6131,52.4427,52.5705,16239.0
2021-05-12 14:35:00,61.68,61.79,61.65,61.77,9391.5,52.5535,52.6472,52.5279,52.6302,9391.5
2021-05-12 14:40:00,61.75,61.83,61.74,61.81,8289.0,52.6131,52.6813,52.6046,52.6643,8289.0
2021-05-12 14:45:00,61.82,61.9,61.79,61.87,9708.0,52.6728,52.741,52.6472,52.7154,9708.0
2021-05-12 14:50:00,61.88,61.95,61.85,61.86,7389.0,52.7239,52.7836,52.6983,52.7069,7389.0
2021-05-12 14:55:00,61.87,61.89,61.8,61.87,13707.0,52.7154,52.7324,52.6557,52.7154,13707.0
2021-05-12 15:00:00,61.84,61.85,61.79,61.82,11920.5,52.6898,52.6983,52.6472,52.6728,11920.5
2021-05-12 15:05:00,61.81,61.81,61.75,61.8,7923.0,52.6643,52.6643,52.6131,52.6557,7923.0
2021-05-12 15:10:00,61.81,61.81,61.67,61.67,10348.5,52.6643,52.6643,52.545,52.545,10348.5
2021-05-12 15:15:00,61.67,61.71,61.59,61.59,11800.5,52.545,52.5791,52.4768,52.4768,11800.5
2021-05-12 15:20:00,61.61,61.63,61.4,61.4,15168.0,52.4939,52.5109,52.3149,52.3149,15168.0
2021-05-12 15:25:00,61.42,61.44,61.36,61.39,24319.5,52.332,52.349,52.2809,52.3064,24319.5
2021-05-12 15:30:00,61.39,61.44,61.33,61.37,27016.5,52.3064,52.349,52.2553,52.2894,27016.5
2021-05-12 15:35:00,61.37,61.37,61.22,61.29,27393.0,52.2894,52.2894,52.1616,52.2212,27393.0
2021-05-12 15:40:00,61.31,61.43,61.27,61.4,28114.5,52.2383,52.3405,52.2042,52.3149,28114.5
2021-05-12 15:45:00,61.39,61.46,61.27,61.31,47613.0,52.3064,52.3661,52.2042,52.2383,47613.0
2021-05-12 15:50:00,61.3,61.3,61.12,61.13,74431.5,52.2297,52.2297,52.0764,52.0849,74431.5
2021-05-12 15:55:00,61.15,61.29,61.13,61.25,134731.5,52.1019,52.2212,52.0849,52.1871,134731.5
2021-05-13 09:30:00,61.0,61.19,60.76,61.14,41308.5,51.9741,52.136,51.7696,52.0934,41308.5
2021-05-13 09:35:00,61.33,61.4,61.25,61.36,4050.0,52.2553,52.3149,52.1871,52.2809,4050.0
2021-05-13 09:40:00,61.31,61.49,61.31,61.45,6100.5,52.2383,52.3916,52.2383,52.3575,6100.5
2021-05-13 09:45:00,61.53,61.74,61.5,61.68,11814.0,52.4257,52.6046,52.4001,52.5535,11814.0
2021-05-13 09:50:00,61.69,61.85,61.69,61.81,19078.5,52.562,52.6983,52.562,52.6643,19078.5
2021-05-13 09:55:00,61.79,61.82,61.7,61.77,25227.0,52.6472,52.6728,52.5705,52.6302,25227.0
2021-05-13 10:00:00,61.77,61.91,61.76,61.87,7230.0,52.6302,52.7495,52.6217,52.7154,7230.0
2021-05-13 10:05:00,61.9,61.97,61.77,61.77,5400.0,52.741,52.8006,52.6302,52.6302,5400.0
2021-05-13 10:10:00,61.77,62.04,61.77,61.95,12202.5,52.6302,52.8602,52.6302,52.7836,12202.5
2021-05-13 10:15:00,61.97,62.03,61.93,61.97,4639.5,52.8006,52.8517,52.7665,52.8006,4639.5
2021-05-13 10:20:00,61.93,62.06,61.91,62.03,9589.5,52.7665,52.8773,52.7495,52.8517,9589.5
2021-05-13 10:25:00,62.03,62.04,61.91,61.95,18688.5,52.8517,52.8602,52.7495,52.7836,18688.5
2021-05-13 10:30:00,61.99,62.04,61.96,61.96,12055.5,52.8176,52.8602,52.7921,52.7921,12055.5
2021-05-13 10:35:00,61.95,61.97,61.9,61.96,9229.5,52.7836,52.8006,52.741,52.7921,9229.5
2021-05-13 10:40:00,61.99,61.99,61.92,61.98,7500.0,52.8176,52.8176,52.758,52.8091,7500.0
2021-05-13 10:45:00,61.96,62.05,61.95,62.05,7950.0,52.7921,52.8688,52.7836,52.8688,7950.0
2021-05-13 10:50:00,62.05,62.15,61.99,62.14,9181.5,52.8688,52.954,52.8176,52.9454,9181.5
2021-05-13 10:55:00,62.15,62.19,62.05,62.11,11649.0,52.954,52.988,52.8688,52.9199,11649.0
2021-05-13 11:00:00,62.11,62.12,62.05,62.12,5187.0,52.9199,52.9284,52.8688,52.9284,5187.0
2021-05-13 11:05:00,62.11,62.18,62.05,62.07,5916.0,52.9199,52.9795,52.8688,52.8858,5916.0
2021-05-13 11:10:00,62.1,62.11,62.05,62.05,6450.0,52.9114,52.9199,52.8688,52.8688,6450.0
2021-05-13 11:15:00,62.03,62.21,61.98,62.19,8109.0,52.8517,53.0051,52.8091,52.988,8109.0
2021-05-13 11:20:00,62.16,62.25,62.16,62.23,6283.5,52.9625,53.0392,52.9625,53.0221,6283.5
2021-05-13 11:25:00,62.22,62.22,62.03,62.05,5233.5,53.0136,53.0136,52.8517,52.8688,5233.5
2021-05-13 11:30:00,62.05,62.16,62.03,62.1,5100.0,52.8688,52.9625,52.8517,52.9114,5100.0
2021-05-13 11:35:00,62.12,62.3,62.09,62.3,10192.5,52.9284,53.0818,52.9028,53.0818,10192.5
2021-05-13 11:40:00,62.27,62.27,62.14,62.15,5892.0,53.0562,53.0562,52.9454,52.954,5892.0
2021-05-13 11:45:00,62.15,62.36,62.15,62.31,60450.0,52.954,53.1329,52.954,53.0903,60450.0
2021-05-13 11:50:00,62.27,62.38,62.27,62.33,4773.0,53.0562,53.1499,53.0562,53.1073,4773.0
2021-05-13 11:55:00,62.34,62.37,62.21,62.25,7425.0,53.1158,53.1414,53.0051,53.0392,7425.0
2021-05-13 12:00:00,62.25,62.25,62.15,62.25,10027.5,53.0392,53.0392,52.954,53.0392,10027.5
2021-05-13 12:05:00,62.2,62.35,62.19,62.35,6631.5,52.9966,53.1244,52.988,53.1244,6631.5
2021-05-13 12:10:00,62.37,62.41,62.35,62.41,5550.0,53.1414,53.1755,53.1244,53.1755,5550.0
2021-05-13 12:15:00,62.42,62.5,62.42,62.45,21081.0,53.184,53.2522,53.184,53.2096,21081.0
2021-05-13 12:20:00,62.45,62.5,62.41,62.47,19405.5,53.2096,53.2522,53.1755,53.2266,19405.5
2021-05-13 12:25:00,62.48,62.55,62.48,62.5,6943.5,53.2351,53.2948,53.2351,53.2522,6943.5
2021-05-13 12:30:00,62.52,62.61,62.51,62.59,9004.5,53.2692,53.3459,53.2607,53.3289,9004.5
2021-05-13 12:35:00,62.6,62.61,62.53,62.53,39015.0,53.3374,53.3459,53.2777,53.2777,39015.0
2021-05-13 12:40:00,62.55,62.55,62.43,62.47,24811.5,53.2948,53.2948,53.1925,53.2266,24811.5
2021-05-13 12:45:00,62.5,62.56,62.49,62.54,12630.0,53.2522,53.3033,53.2437,53.2863,12630.0
2021-05-13 12:50:00,62.56,62.58,62.45,62.48,15766.5,53.3033,53.3203,53.2096,53.2351,15766.5
2021-05-13 12:55:00,62.49,62.51,62.38,62.45,12555.0,53.2437,53.2607,53.1499,53.2096,12555.0
2021-05-13 13:00:00,62.44,62.46,62.37,62.43,19863.0,53.2011,53.2181,53.1414,53.1925,19863.0
2021-05-13 13:05:00,62.44,62.48,62.36,62.48,6847.5,53.2011,53.2351,53.1329,53.2351,6847.5
2021-05-13 13:10:00,62.5,62.57,62.47,62.57,10924.5,53.2522,53.3118,53.2266,53.3118,10924.5
2021-05-13 13:15:00,62.59,62.59,62.45,62.45,8791.5,53.3289,53.3289,53.2096,53.2096,8791.5
2021-05-13 13:20:00,62.47,62.47,62.31,62.31,9187.5,53.2266,53.2266,53.0903,53.0903,9187.5
2021-05-13 13:25:00,62.32,62.39,62.26,62.35,27396.0,53.0988,53.1584,53.0477,53.1244,27396.0
2021-05-13 13:30:00,62.34,62.37,62.15,62.15,12750.0,53.1158,53.1414,52.954,52.954,12750.0
2021-05-13 13:35:00,62.15,62.16,62.07,62.11,15094.5,52.954,52.9625,52.8858,52.9199,15094.5
2021-05-13 13:40:00,62.13,62.17,62.07,62.13,23395.5,52.9369,52.971,52.8858,52.9369,23395.5
2021-05-13 13:45:00,62.12,62.18,62.04,62.04,19170.0,52.9284,52.9795,52.8602,52.8602,19170.0
2021-05-13 13:50:00,62.06,62.16,62.05,62.13,26478.0,52.8773,52.9625,52.8688,52.9369,26478.0
2021-05-13 13:55:00,62.13,62.19,62.12,62.14,12825.0,52.9369,52.988,52.9284,52.9454,12825.0
2021-05-13 14:00:00,62.15,62.41,62.15,62.38,6567.0,52.954,53.1755,52.954,53.1499,6567.0
2021-05-13 14:05:00,62.39,62.49,62.38,62.45,10665.0,53.1584,53.2437,53.1499,53.2096,10665.0
2021-05-13 14:10:00,62.49,62.55,62.47,62.49,10924.5,53.2437,53.2948,53.2266,53.2437,10924.5
2021-05-13 14:15:00,62.49,62.56,62.45,62.49,15454.5,53.2437,53.3033,53.2096,53.2437,15454.5
2021-05-13 14:20:00,62.5,62.69,62.46,62.65,18949.5,53.2522,53.4141,53.2181,53.38,18949.5
2021-05-13 14:25:00,62.67,62.79,62.67,62.77,6031.5,53.397,53.4993,53.397,53.4822,6031.5
2021-05-13 14:30:00,62.79,62.87,62.77,62.87,11080.5,53.4993,53.5674,53.4822,53.5674,11080.5
2021-05-13 14:35:00,62.87,62.93,62.87,62.92,11124.0,53.5674,53.6185,53.5674,53.61,11124.0
2021-05-13 14:40:00,62.92,62.98,62.87,62.95,16191.0,53.61,53.6611,53.5674,53.6356,16191.0
2021-05-13 14:45:00,62.95,62.95,62.85,62.87,8172.0,53.6356,53.6356,53.5504,53.5674,8172.0
2021-05-13 14:50:00,62.87,62.88,62.79,62.87,17283.0,53.5674,53.5759,53.4993,53.5674,17283.0
2021-05-13 14:55:00,62.89,62.92,62.86,62.9,13959.0,53.5845,53.61,53.5589,53.593,13959.0
2021-05-13 15:00:00,62.89,63.0,62.89,62.96,37233.0,53.5845,53.6782,53.5845,53.6441,37233.0
2021-05-13 15:05:00,62.97,63.13,62.97,63.13,22957.5,53.6526,53.789,53.6526,53.789,22957.5
2021-05-13 15:10:00,63.12,63.12,63.01,63.05,42355.5,53.7804,53.7804,53.6867,53.7208,42355.5
2021-05-13 15:15:00,63.05,63.12,63.04,63.08,16597.5,53.7208,53.7804,53.7123,53.7464,16597.5
2021-05-13 15:20:00,63.08,63.14,63.05,63.13,23152.5,53.7464,53.7975,53.7208,53.789,23152.5
2021-05-13 15:25:00,63.15,63.18,63.05,63.15,24328.5,53.806,53.8316,53.7208,53.806,24328.5
2021-05-13 15:30:00,63.15,63.23,63.13,63.19,35085.0,53.806,53.8742,53.789,53.8401,35085.0
2021-05-13 15:35:00,63.19,63.19,63.06,63.17,49543.5,53.8401,53.8401,53.7293,53.823,49543.5
2021-05-13 15:40:00,63.17,63.25,63.15,63.24,40186.5,53.823,53.8912,53.806,53.8827,40186.5
2021-05-13 15:45:00,63.23,63.32,63.22,63.23,45168.0,53.8742,53.9508,53.8656,53.8742,45168.0
2021-05-13 15:50:00,63.25,63.39,63.06,63.13,110605.5,53.8912,54.0105,53.7293,53.789,110605.5
2021-05-13 15:55:00,63.11,63.11,62.79,62.81,279966.0,53.7719,53.7719,53.4993,53.5163,279966.0
2021-05-14 09:30:00,63.23,63.23,62.45,62.74,34849.5,53.8742,53.8742,53.2096,53.4567,34849.5
2021-05-14 09:35:00,62.79,62.98,62.77,62.79,11380.5,53.4993,53.6611,53.4822,53.4993,11380.5
2021-05-14 09:40:00,62.81,63.11,62.78,63.11,12075.0,53.5163,53.7719,53.4907,53.7719,12075.0
2021-05-14 09:45:00,63.09,63.12,62.89,62.89,9774.0,53.7549,53.7804,53.5845,53.5845,9774.0
2021-05-14 09:50:00,62.91,62.95,62.87,62.94,13558.5,53.6015,53.6356,53.5674,53.6271,13558.5
2021-05-14 09:55:00,62.94,62.97,62.84,62.85,9613.5,53.6271,53.6526,53.5419,53.5504,9613.5
2021-05-14 10:00:00,62.84,62.85,62.67,62.77,18484.5,53.5419,53.5504,53.397,53.4822,18484.5
2021-05-14 10:05:00,62.75,62.75,62.61,62.62,9982.5,53.4652,53.4652,53.3459,53.3544,9982.5
2021-05-14 10:10:00,62.64,62.73,62.64,62.71,16459.5,53.3715,53.4481,53.3715,53.4311,16459.5
2021-05-14 10:15:00,62.75,62.79,62.61,62.63,10312.5,53.4652,53.4993,53.3459,53.3629,10312.5
2021-05-14 10:20:00,62.66,62.88,62.66,62.85,5536.5,53.3885,53.5759,53.3885,53.5504,5536.5
2021-05-14 10:25:00,62.85,62.93,62.82,62.82,6876.0,53.5504,53.6185,53.5248,53.5248,6876.0
2021-05-14 10:30:00,62.81,62.91,62.81,62.86,8251.5,53.5163,53.6015,53.5163,53.5589,8251.5
2021-05-14 10:35:00,62.85,62.85,62.61,62.64,18834.0,53.5504,53.5504,53.3459,53.3715,18834.0
2021-05-14 10:40:00,62.65,62.72,62.56,62.56,4047.0,53.38,53.4396,53.3033,53.3033,4047.0
2021-05-14 10:45:00,62.59,62.83,62.59,62.81,8617.5,53.3289,53.5333,53.3289,53.5163,8617.5
2021-05-14 10:50:00,62.78,62.8,62.73,62.73,2967.0,53.4907,53.5078,53.4481,53.4481,2967.0
2021-05-14 10:55:00,62.71,62.71,62.62,62.67,7480.5,53.4311,53.4311,53.3544,53.397,7480.5
2021-05-14 11:00:00,62.66,62.66,62.55,62.55,4350.0,53.3885,53.3885,53.2948,53.2948,4350.0
2021-05-14 11:05:00,62.51,62.65,62.51,62.63,9271.5,53.2607,53.38,53.2607,53.3629,9271.5
2021-05-14 11:10:00,62.63,62.67,62.62,62.65,3966.0,53.3629,53.397,53.3544,53.38,3966.0
2021-05-14 11:15:00,62.65,62.71,62.62,62.7,5976.0,53.38,53.4311,53.3544,53.4226,5976.0
2021-05-14 11:20:00,62.71,62.72,62.67,62.7,5106.0,53.4311,53.4396,53.397,53.4226,5106.0
2021-05-14 11:25:00,62.71,62.79,62.71,62.78,5625.0,53.4311,53.4993,53.4311,53.4907,5625.0
2021-05-14 11:30:00,62.77,62.83,62.75,62.83,2100.0,53.4822,53.5333,53.4652,53.5333,2100.0
2021-05-14 11:35:00,62.82,62.85,62.78,62.8,6388.5,53.5248,53.5504,53.4907,53.5078,6388.5
2021-05-14 11:40:00,62.77,62.77,62.63,62.63,9657.0,53.4822,53.4822,53.3629,53.3629,9657.0
2021-05-14 11:45:00,62.63,62.73,62.61,62.73,9036.0,53.3629,53.4481,53.3459,53.4481,9036.0
2021-05-14 11:50:00,62.72,62.72,62.64,62.68,3600.0,53.4396,53.4396,53.3715,53.4055,3600.0
2021-05-14 11:55:00,62.71,62.73,62.71,62.71,3450.0,53.4311,53.4481,53.4311,53.4311,3450.0
2021-05-14 12:00:00,62.73,62.74,62.65,62.65,4711.5,53.4481,53.4567,53.38,53.38,4711.5
2021-05-14 12:05:00,62.66,62.69,62.66,62.67,2850.0,53.3885,53.4141,53.3885,53.397,2850.0
2021-05-14 12:10:00,62.68,62.76,62.64,62.76,19821.0,53.4055,53.4737,53.3715,53.4737,19821.0
2021-05-14 12:15:00,62.71,62.75,62.71,62.73,2400.0,53.4311,53.4652,53.4311,53.4481,2400.0
2021-05-14 12:20:00,62.73,62.76,62.68,62.73,13543.5,53.4481,53.4737,53.4055,53.4481,13543.5
2021-05-14 12:25:00,62.74,62.79,62.73,62.78,1650.0,53.4567,53.4993,53.4481,53.4907,1650.0
2021-05-14 12:30:00,62.79,62.79,62.76,62.76,2736.0,53.4993,53.4993,53.4737,53.4737,2736.0
2021-05-14 12:35:00,62.76,62.78,62.74,62.78,6313.5,53.4737,53.4907,53.4567,53.4907,6313.5
2021-05-14 12:40:00,62.79,62.83,62.77,62.77,5743.5,53.4993,53.5333,53.4822,53.4822,5743.5
2021-05-14 12:45:00,62.76,62.83,62.76,62.81,3453.0,53.4737,53.5333,53.4737,53.5163,3453.0
2021-05-14 12:50:00,62.83,62.86,62.81,62.82,4200.0,53.5333,53.5589,53.5163,53.5248,4200.0
2021-05-14 12:55:00,62.82,62.87,62.81,62.87,5100.0,53.5248,53.5674,53.5163,53.5674,5100.0
2021-05-14 13:00:00,62.88,62.88,62.85,62.87,6795.0,53.5759,53.5759,53.5504,53.5674,6795.0
2021-05-14 13:05:00,62.86,62.89,62.85,62.85,3300.0,53.5589,53.5845,53.5504,53.5504,3300.0
2021-05-14 13:10:00,62.86,62.87,62.82,62.85,3150.0,53.5589,53.5674,53.5248,53.5504,3150.0
2021-05-14 13:15:00,62.85,62.86,62.77,62.77,6120.0,53.5504,53.5589,53.4822,53.4822,6120.0
2021-05-14 13:20:00,62.79,62.88,62.79,62.88,5565.0,53.4993,53.5759,53.4993,53.5759,5565.0
2021-05-14 13:25:00,62.89,62.89,62.85,62.87,7048.5,53.5845,53.5845,53.5504,53.5674,7048.5
2021-05-14 13:30:00,62.85,62.85,62.81,62.84,6211.5,53.5504,53.5504,53.5163,53.5419,6211.5
2021-05-14 13:35:00,62.87,62.88,62.85,62.85,5604.0,53.5674,53.5759,53.5504,53.5504,5604.0
2021-05-14 13:40:00,62.86,62.96,62.86,62.96,5512.5,53.5589,53.6441,53.5589,53.6441,5512.5
2021-05-14 13:45:00,62.94,62.95,62.91,62.95,2850.0,53.6271,53.6356,53.6015,53.6356,2850.0
2021-05-14 13:50:00,62.95,62.97,62.91,62.96,6091.5,53.6356,53.6526,53.6015,53.6441,6091.5
2021-05-14 13:55:00,62.96,63.01,62.96,62.99,5452.5,53.6441,53.6867,53.6441,53.6697,5452.5
2021-05-14 14:00:00,63.01,63.01,62.94,63.01,6498.0,53.6867,53.6867,53.6271,53.6867,6498.0
2021-05-14 14:05:00,63.01,63.03,62.99,63.01,10012.5,53.6867,53.7038,53.6697,53.6867,10012.5
2021-05-14 14:10:00,63.02,63.05,63.01,63.05,6000.0,53.6952,53.7208,53.6867,53.7208,6000.0
2021-05-14 14:15:00,63.06,63.06,63.0,63.03,5400.0,53.7293,53.7293,53.6782,53.7038,5400.0
2021-05-14 14:20:00,62.99,62.99,62.92,62.96,1200.0,53.6697,53.6697,53.61,53.6441,1200.0
2021-05-14 14:25:00,62.95,62.98,62.95,62.97,8386.5,53.6356,53.6611,53.6356,53.6526,8386.5
2021-05-14 14:30:00,62.98,63.05,62.98,63.03,4243.5,53.6611,53.7208,53.6611,53.7038,4243.5
2021-05-14 14:35:00,63.02,63.03,62.99,63.01,6111.0,53.6952,53.7038,53.6697,53.6867,6111.0
2021-05-14 14:40:00,63.0,63.04,62.99,62.99,4503.0,53.6782,53.7123,53.6697,53.6697,4503.0
2021-05-14 14:45:00,63.0,63.04,62.99,63.02,9783.0,53.6782,53.7123,53.6697,53.6952,9783.0
2021-05-14 14:50:00,63.01,63.03,62.98,63.0,15037.5,53.6867,53.7038,53.6611,53.6782,15037.5
2021-05-14 14:55:00,63.0,63.0,62.94,62.97,13117.5,53.6782,53.6782,53.6271,53.6526,13117.5
2021-05-14 15:00:00,62.97,63.02,62.93,63.0,32907.0,53.6526,53.6952,53.6185,53.6782,32907.0
2021-05-14 15:05:00,63.01,63.08,63.01,63.07,14947.5,53.6867,53.7464,53.6867,53.7378,14947.5
2021-05-14 15:10:00,63.09,63.11,63.07,63.11,7335.0,53.7549,53.7719,53.7378,53.7719,7335.0
2021-05-14 15:15:00,63.11,63.15,63.1,63.14,9967.5,53.7719,53.806,53.7634,53.7975,9967.5
2021-05-14 15:20:00,63.14,63.14,63.09,63.1,11469.0,53.7975,53.7975,53.7549,53.7634,11469.0
2021-05-14 15:25:00,63.1,63.11,63.05,63.09,14452.5,53.7634,53.7719,53.7208,53.7549,14452.5
2021-05-14 15:30:00,63.07,63.11,63.01,63.05,13239.0,53.7378,53.7719,53.6867,53.7208,13239.0
2021-05-14 15:35:00,63.06,63.07,63.01,63.05,18718.5,53.7293,53.7378,53.6867,53.7208,18718.5
2021-05-14 15:40:00,63.05,63.07,62.99,63.06,33168.0,53.7208,53.7378,53.6697,53.7293,33168.0
2021-05-14 15:45:00,63.05,63.14,63.02,63.12,25714.5,53.7208,53.7975,53.6952,53.7804,25714.5
2021-05-14 15:50:00,63.12,63.24,63.07,63.19,66981.0,53.7804,53.8827,53.7378,53.8401,66981.0
2021-05-14 15:55:00,63.19,63.21,63.07,63.12,148048.5,53.8401,53.8571,53.7378,53.7804,148048.5
2021-05-17 09:30:00,63.08,63.33,62.95,63.18,28467.0,53.7464,53.9594,53.6356,53.8316,28467.0
2021-05-17 09:35:00,63.22,63.22,63.03,63.05,7648.5,53.8656,53.8656,53.7038,53.7208,7648.5
2021-05-17 09:40:00,63.0,63.05,62.74,62.75,6910.5,53.6782,53.7208,53.4567,53.4652,6910.5
2021-05-17 09:45:00,62.79,62.85,62.66,62.66,7851.0,53.4993,53.5504,53.3885,53.3885,7851.0
2021-05-17 09:50:00,62.57,62.71,62.49,62.71,7630.5,53.3118,53.4311,53.2437,53.4311,7630.5
2021-05-17 09:55:00,62.69,62.89,62.69,62.88,9735.0,53.4141,53.5845,53.4141,53.5759,9735.0
2021-05-17 10:00:00,62.87,62.96,62.73,62.89,17985.0,53.5674,53.6441,53.4481,53.5845,17985.0
2021-05-17 10:05:00,62.94,62.99,62.87,62.91,5286.0,53.6271,53.6697,53.5674,53.6015,5286.0
2021-05-17 10:10:00,62.9,62.96,62.81,62.95,7995.0,53.593,53.6441,53.5163,53.6356,7995.0
2021-05-17 10:15:00,62.94,63.01,62.87,62.97,6054.0,53.6271,53.6867,53.5674,53.6526,6054.0
2021-05-17 10:20:00,62.95,63.0,62.87,62.87,4114.5,53.6356,53.6782,53.5674,53.5674,4114.5
2021-05-17 10:25:00,62.89,62.97,62.67,62.67,4732.5,53.5845,53.6526,53.397,53.397,4732.5
2021-05-17 10:30:00,62.67,62.75,62.54,62.57,7177.5,53.397,53.4652,53.2863,53.3118,7177.5
2021-05-17 10:35:00,62.54,62.84,62.54,62.77,12535.5,53.2863,53.5419,53.2863,53.4822,12535.5
2021-05-17 10:40:00,62.79,62.82,62.67,62.74,7395.0,53.4993,53.5248,53.397,53.4567,7395.0
2021-05-17 10:45:00,62.75,62.75,62.65,62.7,6297.0,53.4652,53.4652,53.38,53.4226,6297.0
2021-05-17 10:50:00,62.76,62.76,62.61,62.66,11263.5,53.4737,53.4737,53.3459,53.3885,11263.5
2021-05-17 10:55:00,62.71,62.75,62.65,62.66,5005.5,53.4311,53.4652,53.38,53.3885,5005.5
2021-05-17 11:00:00,62.65,62.65,62.49,62.56,12166.5,53.38,53.38,53.2437,53.3033,12166.5
2021-05-17 11:05:00,62.58,62.65,62.55,62.58,3961.5,53.3203,53.38,53.2948,53.3203,3961.5
2021-05-17 11:10:00,62.57,62.65,62.51,62.65,5538.0,53.3118,53.38,53.2607,53.38,5538.0
2021-05-17 11:15:00,62.68,62.71,62.59,62.61,6258.0,53.4055,53.4311,53.3289,53.3459,6258.0
2021-05-17 11:20:00,62.61,62.65,62.61,62.64,1956.0,53.3459,53.38,53.3459,53.3715,1956.0
2021-05-17 11:25:00,62.62,62.62,62.57,62.58,2913.0,53.3544,53.3544,53.3118,53.3203,2913.0
2021-05-17 11:30:00,62.56,62.61,62.49,62.61,14326.5,53.3033,53.3459,53.2437,53.3459,14326.5
2021-05-17 11:35:00,62.64,62.7,62.64,62.65,4062.0,53.3715,53.4226,53.3715,53.38,4062.0
2021-05-17 11:40:00,62.64,62.66,62.6,62.64,2071.5,53.3715,53.3885,53.3374,53.3715,2071.5
2021-05-17 11:45:00,62.65,62.67,62.64,62.65,2046.0,53.38,53.397,53.3715,53.38,2046.0
2021-05-17 11:50:00,62.63,62.63,62.47,62.56,7251.0,53.3629,53.3629,53.2266,53.3033,7251.0
2021-05-17 11:55:00,62.53,62.59,62.53,62.59,4099.5,53.2777,53.3289,53.2777,53.3289,4099.5
2021-05-17 12:00:00,62.56,62.57,62.43,62.47,9247.5,53.3033,53.3118,53.1925,53.2266,9247.5
2021-05-17 12:05:00,62.45,62.47,62.41,62.41,9565.5,53.2096,53.2266,53.1755,53.1755,9565.5
2021-05-17 12:10:00,62.42,62.49,62.42,62.47,6168.0,53.184,53.2437,53.184,53.2266,6168.0
2021-05-17 12:15:00,62.45,62.55,62.43,62.49,3114.0,53.2096,53.2948,53.1925,53.2437,3114.0
2021-05-17 12:20:00,62.51,62.59,62.51,62.55,3243.0,53.2607,53.3289,53.2607,53.2948,3243.0
2021-05-17 12:25:00,62.55,62.61,62.55,62.58,2406.0,53.2948,53.3459,53.2948,53.3203,2406.0
2021-05-17 12:30:00,62.56,62.58,62.54,62.56,3418.5,53.3033,53.3203,53.2863,53.3033,3418.5
2021-05-17 12:35:00,62.58,62.61,62.56,62.59,4434.0,53.3203,53.3459,53.3033,53.3289,4434.0
2021-05-17 12:40:00,62.58,62.6,62.57,62.57,3583.5,53.3203,53.3374,53.3118,53.3118,3583.5
2021-05-17 12:45:00,62.59,62.59,62.51,62.54,5700.0,53.3289,53.3289,53.2607,53.2863,5700.0
2021-05-17 12:50:00,62.53,62.55,62.5,62.51,3349.5,53.2777,53.2948,53.2522,53.2607,3349.5
2021-05-17 12:55:00,62.49,62.55,62.49,62.53,3922.5,53.2437,53.2948,53.2437,53.2777,3922.5
2021-05-17 13:00:00,62.55,62.6,62.54,62.55,5509.5,53.2948,53.3374,53.2863,53.2948,5509.5
2021-05-17 13:05:00,62.55,62.55,62.49,62.49,2250.0,53.2948,53.2948,53.2437,53.2437,2250.0
2021-05-17 13:10:00,62.51,62.52,62.48,62.48,2272.5,53.2607,53.2692,53.2351,53.2351,2272.5
2021-05-17 13:15:00,62.45,62.45,62.34,62.35,4099.5,53.2096,53.2096,53.1158,53.1244,4099.5
2021-05-17 13:20:00,62.37,62.37,62.31,62.35,2641.5,53.1414,53.1414,53.0903,53.1244,2641.5
2021-05-17 13:25:00,62.35,62.44,62.35,62.41,4396.5,53.1244,53.2011,53.1244,53.1755,4396.5
2021-05-17 13:30:00,62.41,62.43,62.39,62.4,3189.0,53.1755,53.1925,53.1584,53.167,3189.0
2021-05-17 13:35:00,62.43,62.49,62.43,62.45,8925.0,53.1925,53.2437,53.1925,53.2096,8925.0
2021-05-17 13:40:00,62.45,62.45,62.37,62.42,4350.0,53.2096,53.2096,53.1414,53.184,4350.0
2021-05-17 13:45:00,62.41,62.52,62.39,62.52,3820.5,53.1755,53.2692,53.1584,53.2692,3820.5
2021-05-17 13:50:00,62.51,62.55,62.49,62.52,5722.5,53.2607,53.2948,53.2437,53.2692,5722.5
2021-05-17 13:55:00,62.5,62.53,62.49,62.51,8025.0,53.2522,53.2777,53.2437,53.2607,8025.0
2021-05-17 14:00:00,62.51,62.53,62.44,62.52,9886.5,53.2607,53.2777,53.2011,53.2692,9886.5
2021-05-17 14:05:00,62.52,62.55,62.51,62.52,6274.5,53.2692,53.2948,53.2607,53.2692,6274.5
2021-05-17 14:10:00,62.51,62.53,62.47,62.53,5530.5,53.2607,53.2777,53.2266,53.2777,5530.5
2021-05-17 14:15:00,62.52,62.53,62.48,62.51,10324.5,53.2692,53.2777,53.2351,53.2607,10324.5
2021-05-17 14:20:00,62.49,62.53,62.47,62.47,5967.0,53.2437,53.2777,53.2266,53.2266,5967.0
2021-05-17 14:25:00,62.48,62.53,62.48,62.53,5110.5,53.2351,53.2777,53.2351,53.2777,5110.5
2021-05-17 14:30:00,62.53,62.59,62.53,62.54,11295.0,53.2777,53.3289,53.2777,53.2863,11295.0
2021-05-17 14:35:00,62.55,62.55,62.45,62.46,6955.5,53.2948,53.2948,53.2096,53.2181,6955.5
2021-05-17 14:40:00,62.46,62.49,62.46,62.47,2625.0,53.2181,53.2437,53.2181,53.2266,2625.0
2021-05-17 14:45:00,62.47,62.47,62.43,62.45,11752.5,53.2266,53.2266,53.1925,53.2096,11752.5
2021-05-17 14:50:00,62.45,62.55,62.45,62.51,9087.0,53.2096,53.2948,53.2096,53.2607,9087.0
2021-05-17 14:55:00,62.51,62.57,62.51,62.55,8434.5,53.2607,53.3118,53.2607,53.2948,8434.5
2021-05-17 15:00:00,62.55,62.59,62.53,62.56,16273.5,53.2948,53.3289,53.2777,53.3033,16273.5
2021-05-17 15:05:00,62.57,62.61,62.55,62.59,13953.0,53.3118,53.3459,53.2948,53.3289,13953.0
2021-05-17 15:10:00,62.58,62.63,62.57,62.59,9849.0,53.3203,53.3629,53.3118,53.3289,9849.0
2021-05-17 15:15:00,62.59,62.61,62.55,62.58,16408.5,53.3289,53.3459,53.2948,53.3203,16408.5
2021-05-17 15:20:00,62.58,62.63,62.57,62.63,9340.5,53.3203,53.3629,53.3118,53.3629,9340.5
2021-05-17 15:25:00,62.63,62.66,62.59,62.59,9960.0,53.3629,53.3885,53.3289,53.3289,9960.0
2021-05-17 15:30:00,62.58,62.61,62.54,62.59,21642.0,53.3203,53.3459,53.2863,53.3289,21642.0
2021-05-17 15:35:00,62.59,62.59,62.49,62.51,13767.0,53.3289,53.3289,53.2437,53.2607,13767.0
2021-05-17 15:40:00,62.51,62.57,62.49,62.51,18865.5,53.2607,53.3118,53.2437,53.2607,18865.5
2021-05-17 15:45:00,62.51,62.58,62.51,62.53,16132.5,53.2607,53.3203,53.2607,53.2777,16132.5
2021-05-17 15:50:00,62.53,62.61,62.51,62.55,46695.0,53.2777,53.3459,53.2607,53.2948,46695.0
2021-05-17 15:55:00,62.56,62.59,62.5,62.53,65551.5,53.3033,53.3289,53.2522,53.2777,65551.5
2021-05-18 09:30:00,62.66,62.66,62.01,62.01,22644.0,53.3885,53.3885,52.8347,52.8347,22644.0
2021-05-18 09:35:00,62.01,62.1,61.91,62.04,10800.0,52.8347,52.9114,52.7495,52.8602,10800.0
2021-05-18 09:40:00,62.02,62.02,61.78,61.89,13590.0,52.8432,52.8432,52.6387,52.7324,13590.0
2021-05-18 09:45:00,61.91,61.95,61.71,61.75,7242.0,52.7495,52.7836,52.5791,52.6131,7242.0
2021-05-18 09:50:00,61.79,61.79,61.68,61.75,4867.5,52.6472,52.6472,52.5535,52.6131,4867.5
2021-05-18 09:55:00,61.79,61.81,61.56,61.58,12126.0,52.6472,52.6643,52.4513,52.4683,12126.0
2021-05-18 10:00:00,61.55,61.55,61.26,61.39,45402.0,52.4427,52.4427,52.1956,52.3064,45402.0
2021-05-18 10:05:00,61.37,61.47,61.34,61.46,7560.0,52.2894,52.3746,52.2638,52.3661,7560.0
2021-05-18 10:10:00,61.42,61.46,61.33,61.35,9429.0,52.332,52.3661,52.2553,52.2723,9429.0
2021-05-18 10:15:00,61.33,61.39,61.25,61.28,8445.0,52.2553,52.3064,52.1871,52.2127,8445.0
2021-05-18 10:20:00,61.29,61.45,61.28,61.43,7207.5,52.2212,52.3575,52.2127,52.3405,7207.5
2021-05-18 10:25:00,61.41,61.42,61.35,61.39,5388.0,52.3235,52.332,52.2723,52.3064,5388.0
2021-05-18 10:30:00,61.37,61.43,61.29,61.33,5707.5,52.2894,52.3405,52.2212,52.2553,5707.5
2021-05-18 10:35:00,61.32,61.37,61.29,61.29,7816.5,52.2468,52.2894,52.2212,52.2212,7816.5
2021-05-18 10:40:00,61.29,61.32,61.23,61.27,9000.0,52.2212,52.2468,52.1701,52.2042,9000.0
2021-05-18 10:45:00,61.27,61.4,61.27,61.4,6502.5,52.2042,52.3149,52.2042,52.3149,6502.5
2021-05-18 10:50:00,61.41,61.45,61.41,61.45,4647.0,52.3235,52.3575,52.3235,52.3575,4647.0
2021-05-18 10:55:00,61.39,61.41,61.31,61.4,13950.0,52.3064,52.3235,52.2383,52.3149,13950.0
2021-05-18 11:00:00,61.41,61.49,61.37,61.47,12421.5,52.3235,52.3916,52.2894,52.3746,12421.5
2021-05-18 11:05:00,61.43,61.51,61.43,61.49,4653.0,52.3405,52.4087,52.3405,52.3916,4653.0
2021-05-18 11:10:00,61.5,61.55,61.49,61.49,12243.0,52.4001,52.4427,52.3916,52.3916,12243.0
2021-05-18 11:15:00,61.5,61.52,61.48,61.49,7669.5,52.4001,52.4172,52.3831,52.3916,7669.5
2021-05-18 11:20:00,61.49,61.49,61.37,61.39,10245.0,52.3916,52.3916,52.2894,52.3064,10245.0
2021-05-18 11:25:00,61.35,61.37,61.3,61.3,5985.0,52.2723,52.2894,52.2297,52.2297,5985.0
2021-05-18 11:30:00,61.31,61.33,61.23,61.23,19527.0,52.2383,52.2553,52.1701,52.1701,19527.0
2021-05-18 11:35:00,61.25,61.31,61.24,61.3,14914.5,52.1871,52.2383,52.1786,52.2297,14914.5
2021-05-18 11:40:00,61.29,61.39,61.29,61.31,13785.0,52.2212,52.3064,52.2212,52.2383,13785.0
2021-05-18 11:45:00,61.31,61.35,61.28,61.35,6696.0,52.2383,52.2723,52.2127,52.2723,6696.0
2021-05-18 11:50:00,61.33,61.34,61.25,61.25,13212.0,52.2553,52.2638,52.1871,52.1871,13212.0
2021-05-18 11:55:00,61.26,61.29,61.21,61.27,11716.5,52.1956,52.2212,52.153,52.2042,11716.5
2021-05-18 12:00:00,61.2,61.25,61.19,61.2,5350.5,52.1445,52.1871,52.136,52.1445,5350.5
2021-05-18 12:05:00,61.2,61.23,61.19,61.21,6429.0,52.1445,52.1701,52.136,52.153,6429.0
2021-05-18 12:10:00,61.18,61.18,61.03,61.03,14862.0,52.1275,52.1275,51.9997,51.9997,14862.0
2021-05-18 12:15:00,61.02,61.08,60.99,61.08,13990.5,51.9912,52.0423,51.9656,52.0423,13990.5
2021-05-18 12:20:00,61.09,61.12,61.05,61.11,5646.0,52.0508,52.0764,52.0167,52.0678,5646.0
2021-05-18 12:25:00,61.1,61.12,61.07,61.11,8677.5,52.0593,52.0764,52.0338,52.0678,8677.5
2021-05-18 12:30:00,61.1,61.15,61.08,61.13,6870.0,52.0593,52.1019,52.0423,52.0849,6870.0
2021-05-18 12:35:00,61.13,61.13,61.07,61.08,4750.5,52.0849,52.0849,52.0338,52.0423,4750.5
2021-05-18 12:40:00,61.08,61.1,61.05,61.08,7027.5,52.0423,52.0593,52.0167,52.0423,7027.5
2021-05-18 12:45:00,61.09,61.18,61.09,61.17,8374.5,52.0508,52.1275,52.0508,52.119,8374.5
2021-05-18 12:50:00,61.19,61.19,61.16,61.19,6147.0,52.136,52.136,52.1104,52.136,6147.0
2021-05-18 12:55:00,61.19,61.19,61.11,61.11,8017.5,52.136,52.136,52.0678,52.0678,8017.5
2021-05-18 13:00:00,61.14,61.15,61.05,61.05,60669.0,52.0934,52.1019,52.0167,52.0167,60669.0
2021-05-18 13:05:00,61.05,61.08,60.99,61.02,15135.0,52.0167,52.0423,51.9656,51.9912,15135.0
2021-05-18 13:10:00,61.02,61.05,61.01,61.01,14268.0,51.9912,52.0167,51.9826,51.9826,14268.0
2021-05-18 13:15:00,61.01,61.09,61.01,61.07,13045.5,51.9826,52.0508,51.9826,52.0338,13045.5
2021-05-18 13:20:00,61.07,61.09,61.04,61.05,9045.0,52.0338,52.0508,52.0082,52.0167,9045.0
2021-05-18 13:25:00,61.05,61.07,61.03,61.03,7752.0,52.0167,52.0338,51.9997,51.9997,7752.0
2021-05-18 13:30:00,61.04,61.06,61.01,61.04,10719.0,52.0082,52.0252,51.9826,52.0082,10719.0
2021-05-18 13:35:00,61.05,61.07,61.0,61.07,9741.0,52.0167,52.0338,51.9741,52.0338,9741.0
2021-05-18 13:40:00,61.07,61.07,60.99,61.03,7033.5,52.0338,52.0338,51.9656,51.9997,7033.5
2021-05-18 13:45:00,61.05,61.07,61.01,61.01,6702.0,52.0167,52.0338,51.9826,51.9826,6702.0
2021-05-18 13:50:00,61.02,61.05,61.01,61.02,12730.5,51.9912,52.0167,51.9826,51.9912,12730.5
2021-05-18 13:55:00,61.03,61.04,61.01,61.01,4986.0,51.9997,52.0082,51.9826,51.9826,4986.0
2021-05-18 14:00:00,61.0,61.03,60.98,61.0,12381.0,51.9741,51.9997,51.9571,51.9741,12381.0
2021-05-18 14:05:00,61.01,61.07,61.01,61.05,10410.0,51.9826,52.0338,51.9826,52.0167,10410.0
2021-05-18 14:10:00,61.05,61.09,61.04,61.05,10803.0,52.0167,52.0508,52.0082,52.0167,10803.0
2021-05-18 14:15:00,61.04,61.12,61.03,61.11,22134.0,52.0082,52.0764,51.9997,52.0678,22134.0
2021-05-18 14:20:00,61.09,61.09,61.03,61.04,14772.0,52.0508,52.0508,51.9997,52.0082,14772.0
2021-05-18 14:25:00,61.04,61.06,61.0,61.03,7956.0,52.0082,52.0252,51.9741,51.9997,7956.0
2021-05-18 14:30:00,61.05,61.08,60.98,60.98,5560.5,52.0167,52.0423,51.9571,51.9571,5560.5
2021-05-18 14:35:00,60.99,61.01,60.92,60.97,18942.0,51.9656,51.9826,51.906,51.9486,18942.0
2021-05-18 14:40:00,60.97,61.0,60.88,60.89,25257.0,51.9486,51.9741,51.8719,51.8804,25257.0
2021-05-18 14:45:00,60.89,60.93,60.85,60.89,29187.0,51.8804,51.9145,51.8463,51.8804,29187.0
2021-05-18 14:50:00,60.91,60.96,60.9,60.95,14338.5,51.8974,51.94,51.8889,51.9315,14338.5
2021-05-18 14:55:00,60.95,61.07,60.93,61.06,21651.0,51.9315,52.0338,51.9145,52.0252,21651.0
2021-05-18 15:00:00,61.06,61.16,61.02,61.14,20680.5,52.0252,52.1104,51.9912,52.0934,20680.5
2021-05-18 15:05:00,61.15,61.19,61.13,61.19,43170.0,52.1019,52.136,52.0849,52.136,43170.0
2021-05-18 15:10:00,61.2,61.21,61.1,61.11,8943.0,52.1445,52.153,52.0593,52.0678,8943.0
2021-05-18 15:15:00,61.11,61.16,61.1,61.1,6532.5,52.0678,52.1104,52.0593,52.0593,6532.5
2021-05-18 15:20:00,61.1,61.1,61.05,61.07,10786.5,52.0593,52.0593,52.0167,52.0338,10786.5
2021-05-18 15:25:00,61.08,61.16,61.07,61.16,10588.5,52.0423,52.1104,52.0338,52.1104,10588.5
2021-05-18 15:30:00,61.17,61.23,61.15,61.2,26329.5,52.119,52.1701,52.1019,52.1445,26329.5
2021-05-18 15:35:00,61.19,61.22,61.17,61.22,27568.5,52.136,52.1616,52.119,52.1616,27568.5
2021-05-18 15:40:00,61.22,61.23,61.18,61.2,29421.0,52.1616,52.1701,52.1275,52.1445,29421.0
2021-05-18 15:45:00,61.19,61.21,61.03,61.05,51154.5,52.136,52.153,51.9997,52.0167,51154.5
2021-05-18 15:50:00,61.05,61.05,60.85,60.87,80478.0,52.0167,52.0167,51.8463,51.8634,80478.0
2021-05-18 15:55:00,60.86,60.93,60.63,60.68,235359.0,51.8548,51.9145,51.6589,51.7015,235359.0
2021-05-19 09:30:00,59.95,59.98,59.64,59.92,71163.0,51.0795,51.105,50.8154,51.0539,71163.0
2021-05-19 09:35:00,59.87,59.87,59.34,59.42,28099.5,51.0113,51.0113,50.5597,50.6279,28099.5
2021-05-19 09:40:00,59.45,59.57,59.29,59.46,35997.0,50.6535,50.7557,50.5171,50.662,35997.0
2021-05-19 09:45:00,59.49,59.61,59.39,59.45,28168.5,50.6875,50.7898,50.6023,50.6535,28168.5
2021-05-19 09:50:00,59.51,59.67,59.43,59.59,32382.0,50.7046,50.8409,50.6364,50.7728,32382.0
2021-05-19 09:55:00,59.57,59.88,59.55,59.76,20176.5,50.7557,51.0198,50.7387,50.9176,20176.5
2021-05-19 10:00:00,59.77,59.79,59.51,59.53,16975.5,50.9261,50.9432,50.7046,50.7216,16975.5
2021-05-19 10:05:00,59.58,59.63,59.45,59.45,21219.0,50.7642,50.8068,50.6535,50.6535,21219.0
2021-05-19 10:10:00,59.4,59.45,59.31,59.37,15010.5,50.6109,50.6535,50.5342,50.5853,15010.5
2021-05-19 10:15:00,59.37,59.44,59.28,59.39,18907.5,50.5853,50.6449,50.5086,50.6023,18907.5
2021-05-19 10:20:00,59.42,59.44,59.25,59.27,16981.5,50.6279,50.6449,50.4831,50.5001,16981.5
2021-05-19 10:25:00,59.23,59.5,59.19,59.43,21864.0,50.466,50.6961,50.4319,50.6364,21864.0
2021-05-19 10:30:00,59.43,59.51,59.33,59.51,16429.5,50.6364,50.7046,50.5512,50.7046,16429.5
2021-05-19 10:35:00,59.53,59.58,59.32,59.33,9864.0,50.7216,50.7642,50.5427,50.5512,9864.0
2021-05-19 10:40:00,59.26,59.31,59.19,59.3,12550.5,50.4916,50.5342,50.4319,50.5257,12550.5
2021-05-19 10:45:00,59.34,59.34,59.12,59.26,23331.0,50.5597,50.5597,50.3723,50.4916,23331.0
2021-05-19 10:50:00,59.25,59.43,59.21,59.39,20484.0,50.4831,50.6364,50.449,50.6023,20484.0
2021-05-19 10:55:00,59.39,59.41,59.29,59.37,16509.0,50.6023,50.6194,50.5171,50.5853,16509.0
2021-05-19 11:00:00,59.33,59.43,59.3,59.37,14284.5,50.5512,50.6364,50.5257,50.5853,14284.5
2021-05-19 11:05:00,59.39,59.55,59.39,59.53,62236.5,50.6023,50.7387,50.6023,50.7216,62236.5
2021-05-19 11:10:00,59.52,59.59,59.45,59.51,14217.0,50.7131,50.7728,50.6535,50.7046,14217.0
2021-05-19 11:15:00,59.53,59.54,59.41,59.43,9024.0,50.7216,50.7301,50.6194,50.6364,9024.0
2021-05-19 11:20:00,59.42,59.55,59.41,59.52,5004.0,50.6279,50.7387,50.6194,50.7131,5004.0
2021-05-19 11:25:00,59.52,59.63,59.51,59.59,26211.0,50.7131,50.8068,50.7046,50.7728,26211.0
2021-05-19 11:30:00,59.62,59.65,59.52,59.54,14755.5,50.7983,50.8239,50.7131,50.7301,14755.5
2021-05-19 11:35:00,59.53,59.59,59.52,59.54,19932.0,50.7216,50.7728,50.7131,50.7301,19932.0
2021-05-19 11:40:00,59.54,59.54,59.43,59.51,11643.0,50.7301,50.7301,50.6364,50.7046,11643.0
2021-05-19 11:45:00,59.52,59.63,59.5,59.61,10834.5,50.7131,50.8068,50.6961,50.7898,10834.5
2021-05-19 11:50:00,59.63,59.67,59.59,59.6,7768.5,50.8068,50.8409,50.7728,50.7813,7768.5
2021-05-19 11:55:00,59.62,59.75,59.62,59.69,5184.0,50.7983,50.9091,50.7983,50.858,5184.0
2021-05-19 12:00:00,59.69,59.71,59.64,59.71,5074.5,50.858,50.875,50.8154,50.875,5074.5
2021-05-19 12:05:00,59.74,59.91,59.71,59.9,17019.0,50.9006,51.0454,50.875,51.0369,17019.0
2021-05-19 12:10:00,59.9,59.95,59.85,59.95,21718.5,51.0369,51.0795,50.9943,51.0795,21718.5
2021-05-19 12:15:00,59.94,60.05,59.94,60.04,7533.0,51.071,51.1647,51.071,51.1562,7533.0
2021-05-19 12:20:00,60.05,60.09,60.03,60.05,11923.5,51.1647,51.1988,51.1476,51.1647,11923.5
2021-05-19 12:25:00,60.05,60.1,60.03,60.08,18234.0,51.1647,51.2073,51.1476,51.1902,18234.0
2021-05-19 12:30:00,60.07,60.16,60.05,60.13,20928.0,51.1817,51.2584,51.1647,51.2329,20928.0
2021-05-19 12:35:00,60.15,60.25,60.14,60.23,10876.5,51.2499,51.3351,51.2414,51.3181,10876.5
2021-05-19 12:40:00,60.21,60.28,60.15,60.25,23263.5,51.301,51.3607,51.2499,51.3351,23263.5
2021-05-19 12:45:00,60.25,60.31,60.17,60.26,27145.5,51.3351,51.3862,51.2669,51.3436,27145.5
2021-05-19 12:50:00,60.27,60.35,60.25,60.31,14113.5,51.3521,51.4203,51.3351,51.3862,14113.5
2021-05-19 12:55:00,60.33,60.36,60.3,60.3,8217.0,51.4033,51.4288,51.3777,51.3777,8217.0
2021-05-19 13:00:00,60.3,60.37,60.27,60.35,7138.5,51.3777,51.4373,51.3521,51.4203,7138.5
2021-05-19 13:05:00,60.36,60.47,60.32,60.39,12999.0,51.4288,51.5225,51.3947,51.4544,12999.0
2021-05-19 13:10:00,60.41,60.42,60.36,60.39,9432.0,51.4714,51.4799,51.4288,51.4544,9432.0
2021-05-19 13:15:00,60.41,60.46,60.37,60.46,13602.0,51.4714,51.514,51.4373,51.514,13602.0
2021-05-19 13:20:00,60.47,60.51,60.45,60.47,12058.5,51.5225,51.5566,51.5055,51.5225,12058.5
2021-05-19 13:25:00,60.45,60.53,60.45,60.53,22987.5,51.5055,51.5737,51.5055,51.5737,22987.5
2021-05-19 13:30:00,60.52,60.55,60.33,60.33,12516.0,51.5651,51.5907,51.4033,51.4033,12516.0
2021-05-19 13:35:00,60.34,60.38,60.23,60.37,18505.5,51.4118,51.4459,51.3181,51.4373,18505.5
2021-05-19 13:40:00,60.37,60.39,60.32,60.35,9640.5,51.4373,51.4544,51.3947,51.4203,9640.5
2021-05-19 13:45:00,60.33,60.39,60.33,60.39,7162.5,51.4033,51.4544,51.4033,51.4544,7162.5
2021-05-19 13:50:00,60.39,60.45,60.35,60.45,10138.5,51.4544,51.5055,51.4203,51.5055,10138.5
2021-05-19 13:55:00,60.45,60.46,60.35,60.36,5461.5,51.5055,51.514,51.4203,51.4288,5461.5
2021-05-19 14:00:00,60.39,60.49,60.15,60.19,10150.5,51.4544,51.5396,51.2499,51.284,10150.5
2021-05-19 14:05:00,60.23,60.25,60.09,60.24,10020.0,51.3181,51.3351,51.1988,51.3266,10020.0
2021-05-19 14:10:00,60.23,60.27,60.18,60.25,14691.0,51.3181,51.3521,51.2755,51.3351,14691.0
2021-05-19 14:15:00,60.23,60.25,60.1,60.25,20038.5,51.3181,51.3351,51.2073,51.3351,20038.5
2021-05-19 14:20:00,60.27,60.63,60.27,60.58,18661.5,51.3521,51.6589,51.3521,51.6163,18661.5
2021-05-19 14:25:00,60.56,60.57,60.45,60.57,16158.0,51.5992,51.6077,51.5055,51.6077,16158.0
2021-05-19 14:30:00,60.55,60.67,60.53,60.57,41629.5,51.5907,51.6929,51.5737,51.6077,41629.5
2021-05-19 14:35:00,60.54,60.59,60.45,60.5,65491.5,51.5822,51.6248,51.5055,51.5481,65491.5
2021-05-19 14:40:00,60.5,60.59,60.48,60.56,48372.0,51.5481,51.6248,51.5311,51.5992,48372.0
2021-05-19 14:45:00,60.56,60.57,60.42,60.51,35778.0,51.5992,51.6077,51.4799,51.5566,35778.0
2021-05-19 14:50:00,60.5,60.55,60.45,60.53,32397.0,51.5481,51.5907,51.5055,51.5737,32397.0
2021-05-19 14:55:00,60.55,60.65,60.49,60.57,19378.5,51.5907,51.6759,51.5396,51.6077,19378.5
2021-05-19 15:00:00,60.51,60.51,60.38,60.41,8991.0,51.5566,51.5566,51.4459,51.4714,8991.0
2021-05-19 15:05:00,60.41,60.58,60.37,60.53,20737.5,51.4714,51.6163,51.4373,51.5737,20737.5
2021-05-19 15:10:00,60.53,60.61,60.51,60.55,9001.5,51.5737,51.6418,51.5566,51.5907,9001.5
2021-05-19 15:15:00,60.55,60.67,60.55,60.67,25104.0,51.5907,51.6929,51.5907,51.6929,25104.0
2021-05-19 15:20:00,60.65,60.81,60.62,60.76,22930.5,51.6759,51.8122,51.6503,51.7696,22930.5
2021-05-19 15:25:00,60.77,60.79,60.7,60.72,21927.0,51.7782,51.7952,51.7185,51.7356,21927.0
2021-05-19 15:30:00,60.72,60.72,60.52,60.59,26473.5,51.7356,51.7356,51.5651,51.6248,26473.5
2021-05-19 15:35:00,60.59,60.59,60.5,60.53,30369.0,51.6248,51.6248,51.5481,51.5737,30369.0
2021-05-19 15:40:00,60.52,60.54,60.46,60.54,73954.5,51.5651,51.5822,51.514,51.5822,73954.5
2021-05-19 15:45:00,60.53,60.63,60.51,60.63,21469.5,51.5737,51.6589,51.5566,51.6589,21469.5
2021-05-19 15:50:00,60.63,60.87,60.63,60.83,66625.5,51.6589,51.8634,51.6589,51.8293,66625.5
2021-05-19 15:55:00,60.83,60.87,60.77,60.83,86110.5,51.8293,51.8634,51.7782,51.8293,86110.5
2021-05-20 09:30:00,60.89,60.89,60.57,60.57,36859.5,51.8804,51.8804,51.6077,51.6077,36859.5
2021-05-20 09:35:00,60.59,60.7,60.51,60.64,9699.0,51.6248,51.7185,51.5566,51.6674,9699.0
2021-05-20 09:40:00,60.6,60.6,60.37,60.41,3792.0,51.6333,51.6333,51.4373,51.4714,3792.0
2021-05-20 09:45:00,60.44,60.72,60.41,60.67,9580.5,51.497,51.7356,51.4714,51.6929,9580.5
2021-05-20 09:50:00,60.67,60.68,60.47,60.59,9676.5,51.6929,51.7015,51.5225,51.6248,9676.5
2021-05-20 09:55:00,60.61,60.71,60.6,60.63,7147.5,51.6418,51.727,51.6333,51.6589,7147.5
2021-05-20 10:00:00,60.62,60.79,60.53,60.79,8916.0,51.6503,51.7952,51.5737,51.7952,8916.0
2021-05-20 10:05:00,60.81,60.83,60.63,60.64,8095.5,51.8122,51.8293,51.6589,51.6674,8095.5
2021-05-20 10:10:00,60.66,60.7,60.59,60.65,4936.5,51.6844,51.7185,51.6248,51.6759,4936.5
2021-05-20 10:15:00,60.63,60.63,60.53,60.63,23392.5,51.6589,51.6589,51.5737,51.6589,23392.5
2021-05-20 10:20:00,60.62,60.62,60.48,60.48,9208.5,51.6503,51.6503,51.5311,51.5311,9208.5
2021-05-20 10:25:00,60.49,60.57,60.44,60.45,9376.5,51.5396,51.6077,51.497,51.5055,9376.5
2021-05-20 10:30:00,60.45,60.56,60.42,60.47,11733.0,51.5055,51.5992,51.4799,51.5225,11733.0
2021-05-20 10:35:00,60.47,60.53,60.41,60.51,5880.0,51.5225,51.5737,51.4714,51.5566,5880.0
2021-05-20 10:40:00,60.53,60.56,60.45,60.55,12229.5,51.5737,51.5992,51.5055,51.5907,12229.5
2021-05-20 10:45:00,60.59,60.62,60.52,60.52,6030.0,51.6248,51.6503,51.5651,51.5651,6030.0
2021-05-20 10:50:00,60.55,60.61,60.55,60.61,6265.5,51.5907,51.6418,51.5907,51.6418,6265.5
2021-05-20 10:55:00,60.59,60.61,60.57,60.59,6598.5,51.6248,51.6418,51.6077,51.6248,6598.5
2021-05-20 11:00:00,60.59,60.75,60.59,60.75,5524.5,51.6248,51.7611,51.6248,51.7611,5524.5
2021-05-20 11:05:00,60.7,60.77,60.62,60.77,10006.5,51.7185,51.7782,51.6503,51.7782,10006.5
2021-05-20 11:10:00,60.77,60.82,60.75,60.75,9471.0,51.7782,51.8208,51.7611,51.7611,9471.0
2021-05-20 11:15:00,60.73,60.75,60.69,60.69,2250.0,51.7441,51.7611,51.71,51.71,2250.0
2021-05-20 11:20:00,60.68,60.69,60.55,60.55,6295.5,51.7015,51.71,51.5907,51.5907,6295.5
2021-05-20 11:25:00,60.55,60.64,60.53,60.63,8128.5,51.5907,51.6674,51.5737,51.6589,8128.5
2021-05-20 11:30:00,60.65,60.77,60.65,60.74,11014.5,51.6759,51.7782,51.6759,51.7526,11014.5
2021-05-20 11:35:00,60.75,60.77,60.63,60.67,12447.0,51.7611,51.7782,51.6589,51.6929,12447.0
2021-05-20 11:40:00,60.69,60.75,60.61,60.71,7683.0,51.71,51.7611,51.6418,51.727,7683.0
2021-05-20 11:45:00,60.73,60.82,60.73,60.82,10530.0,51.7441,51.8208,51.7441,51.8208,10530.0
2021-05-20 11:50:00,60.82,60.83,60.75,60.75,7983.0,51.8208,51.8293,51.7611,51.7611,7983.0
2021-05-20 11:55:00,60.75,60.79,60.68,60.68,4294.5,51.7611,51.7952,51.7015,51.7015,4294.5
2021-05-20 12:00:00,60.69,60.71,60.63,60.64,8251.5,51.71,51.727,51.6589,51.6674,8251.5
2021-05-20 12:05:00,60.64,60.7,60.63,60.68,7365.0,51.6674,51.7185,51.6589,51.7015,7365.0
2021-05-20 12:10:00,60.69,60.73,60.67,60.69,7086.0,51.71,51.7441,51.6929,51.71,7086.0
2021-05-20 12:15:00,60.68,60.73,60.61,60.61,8872.5,51.7015,51.7441,51.6418,51.6418,8872.5
2021-05-20 12:20:00,60.62,60.66,60.57,60.57,6748.5,51.6503,51.6844,51.6077,51.6077,6748.5
2021-05-20 12:25:00,60.58,60.61,60.53,60.54,5037.0,51.6163,51.6418,51.5737,51.5822,5037.0
2021-05-20 12:30:00,60.53,60.56,60.52,60.53,10032.0,51.5737,51.5992,51.5651,51.5737,10032.0
2021-05-20 12:35:00,60.53,60.53,60.43,60.51,15490.5,51.5737,51.5737,51.4885,51.5566,15490.5
2021-05-20 12:40:00,60.51,60.54,60.43,60.44,9441.0,51.5566,51.5822,51.4885,51.497,9441.0
2021-05-20 12:45:00,60.45,60.53,60.45,60.49,10128.0,51.5055,51.5737,51.5055,51.5396,10128.0
2021-05-20 12:50:00,60.51,60.52,60.44,60.46,15049.5,51.5566,51.5651,51.497,51.514,15049.5
2021-05-20 12:55:00,60.45,60.46,60.41,60.43,11958.0,51.5055,51.514,51.4714,51.4885,11958.0
2021-05-20 13:00:00,60.41,60.41,60.34,60.37,16171.5,51.4714,51.4714,51.4118,51.4373,16171.5
2021-05-20 13:05:00,60.37,60.49,60.37,60.46,6810.0,51.4373,51.5396,51.4373,51.514,6810.0
2021-05-20 13:10:00,60.47,60.53,60.47,60.53,3997.5,51.5225,51.5737,51.5225,51.5737,3997.5
2021-05-20 13:15:00,60.52,60.55,60.51,60.53,4882.5,51.5651,51.5907,51.5566,51.5737,4882.5
2021-05-20 13:20:00,60.53,60.63,60.53,60.6,15396.0,51.5737,51.6589,51.5737,51.6333,15396.0
2021-05-20 13:25:00,60.61,60.63,60.57,60.59,6312.0,51.6418,51.6589,51.6077,51.6248,6312.0
2021-05-20 13:30:00,60.59,60.64,60.58,60.63,9070.5,51.6248,51.6674,51.6163,51.6589,9070.5
2021-05-20 13:35:00,60.62,60.65,60.56,60.64,9231.0,51.6503,51.6759,51.5992,51.6674,9231.0
2021-05-20 13:40:00,60.66,60.68,60.65,60.67,7587.0,51.6844,51.7015,51.6759,51.6929,7587.0
2021-05-20 13:45:00,60.69,60.71,60.67,60.71,4252.5,51.71,51.727,51.6929,51.727,4252.5
2021-05-20 13:50:00,60.71,60.75,60.59,60.63,16113.0,51.727,51.7611,51.6248,51.6589,16113.0
2021-05-20 13:55:00,60.63,60.65,60.58,60.58,4941.0,51.6589,51.6759,51.6163,51.6163,4941.0
2021-05-20 14:00:00,60.59,60.67,60.59,60.59,12597.0,51.6248,51.6929,51.6248,51.6248,12597.0
2021-05-20 14:05:00,60.58,60.6,60.56,60.56,5892.0,51.6163,51.6333,51.5992,51.5992,5892.0
2021-05-20 14:10:00,60.55,60.59,60.52,60.58,7077.0,51.5907,51.6248,51.5651,51.6163,7077.0
2021-05-20 14:15:00,60.56,60.57,60.51,60.54,5068.5,51.5992,51.6077,51.5566,51.5822,5068.5
2021-05-20 14:20:00,60.54,60.54,60.47,60.47,8353.5,51.5822,51.5822,51.5225,51.5225,8353.5
2021-05-20 14:25:00,60.49,60.56,60.49,60.56,11146.5,51.5396,51.5992,51.5396,51.5992,11146.5
2021-05-20 14:30:00,60.55,60.55,60.5,60.51,11169.0,51.5907,51.5907,51.5481,51.5566,11169.0
2021-05-20 14:35:00,60.51,60.55,60.51,60.53,6688.5,51.5566,51.5907,51.5566,51.5737,6688.5
2021-05-20 14:40:00,60.55,60.63,60.55,60.63,9114.0,51.5907,51.6589,51.5907,51.6589,9114.0
2021-05-20 14:45:00,60.63,60.63,60.57,60.61,6139.5,51.6589,51.6589,51.6077,51.6418,6139.5
2021-05-20 14:50:00,60.59,60.6,60.55,60.6,10011.0,51.6248,51.6333,51.5907,51.6333,10011.0
2021-05-20 14:55:00,60.58,60.61,60.55,60.55,9102.0,51.6163,51.6418,51.5907,51.5907,9102.0
2021-05-20 15:00:00,60.55,60.59,60.5,60.58,16219.5,51.5907,51.6248,51.5481,51.6163,16219.5
2021-05-20 15:05:00,60.59,60.59,60.53,60.59,11428.5,51.6248,51.6248,51.5737,51.6248,11428.5
2021-05-20 15:10:00,60.59,60.66,60.59,60.64,18012.0,51.6248,51.6844,51.6248,51.6674,18012.0
2021-05-20 15:15:00,60.65,60.71,60.63,60.71,13585.5,51.6759,51.727,51.6589,51.727,13585.5
2021-05-20 15:20:00,60.71,60.83,60.7,60.83,17203.5,51.727,51.8293,51.7185,51.8293,17203.5
2021-05-20 15:25:00,60.82,60.85,60.8,60.81,13377.0,51.8208,51.8463,51.8037,51.8122,13377.0
2021-05-20 15:30:00,60.81,60.81,60.67,60.68,47017.5,51.8122,51.8122,51.6929,51.7015,47017.5
2021-05-20 15:35:00,60.67,60.68,60.59,60.59,20151.0,51.6929,51.7015,51.6248,51.6248,20151.0
2021-05-20 15:40:00,60.59,60.61,60.53,60.55,23545.5,51.6248,51.6418,51.5737,51.5907,23545.5
2021-05-20 15:45:00,60.55,60.61,60.49,60.49,32503.5,51.5907,51.6418,51.5396,51.5396,32503.5
2021-05-20 15:50:00,60.47,60.59,60.46,60.57,78646.5,51.5225,51.6248,51.514,51.6077,78646.5
2021-05-20 15:55:00,60.59,60.62,60.49,60.53,142021.5,51.6248,51.6503,51.5396,51.5737,142021.5
2021-05-21 09:30:00,60.9,61.24,60.71,61.23,114138.0,51.8889,52.1786,51.727,52.1701,114138.0
2021-05-21 09:35:00,61.12,61.36,61.01,61.33,14649.0,52.0764,52.2809,51.9826,52.2553,14649.0
2021-05-21 09:40:00,61.35,61.37,61.27,61.37,11371.5,52.2723,52.2894,52.2042,52.2894,11371.5
2021-05-21 09:45:00,61.41,61.44,61.25,61.34,11020.5,52.3235,52.349,52.1871,52.2638,11020.5
2021-05-21 09:50:00,61.29,61.38,61.21,61.34,9643.5,52.2212,52.2979,52.153,52.2638,9643.5
2021-05-21 09:55:00,61.25,61.39,61.25,61.37,11445.0,52.1871,52.3064,52.1871,52.2894,11445.0
2021-05-21 10:00:00,61.33,61.35,61.15,61.2,14644.5,52.2553,52.2723,52.1019,52.1445,14644.5
2021-05-21 10:05:00,61.21,61.35,61.19,61.34,11296.5,52.153,52.2723,52.136,52.2638,11296.5
2021-05-21 10:10:00,61.3,61.37,61.25,61.25,7741.5,52.2297,52.2894,52.1871,52.1871,7741.5
2021-05-21 10:15:00,61.29,61.39,61.22,61.3,9547.5,52.2212,52.3064,52.1616,52.2297,9547.5
2021-05-21 10:20:00,61.27,61.29,61.22,61.22,4050.0,52.2042,52.2212,52.1616,52.1616,4050.0
2021-05-21 10:25:00,61.19,61.27,61.18,61.18,6478.5,52.136,52.2042,52.1275,52.1275,6478.5
2021-05-21 10:30:00,61.17,61.31,61.15,61.31,8247.0,52.119,52.2383,52.1019,52.2383,8247.0
2021-05-21 10:35:00,61.3,61.35,61.14,61.22,8694.0,52.2297,52.2723,52.0934,52.1616,8694.0
2021-05-21 10:40:00,61.21,61.28,61.19,61.24,4953.0,52.153,52.2127,52.136,52.1786,4953.0
2021-05-21 10:45:00,61.24,61.27,61.2,61.27,5550.0,52.1786,52.2042,52.1445,52.2042,5550.0
2021-05-21 10:50:00,61.27,61.3,61.26,61.29,5883.0,52.2042,52.2297,52.1956,52.2212,5883.0
2021-05-21 10:55:00,61.3,61.39,61.29,61.39,5638.5,52.2297,52.3064,52.2212,52.3064,5638.5
2021-05-21 11:00:00,61.37,61.39,61.33,61.39,8458.5,52.2894,52.3064,52.2553,52.3064,8458.5
2021-05-21 11:05:00,61.38,61.43,61.37,61.39,12399.0,52.2979,52.3405,52.2894,52.3064,12399.0
2021-05-21 11:10:00,61.37,61.43,61.34,61.36,20113.5,52.2894,52.3405,52.2638,52.2809,20113.5
2021-05-21 11:15:00,61.38,61.38,61.26,61.26,9166.5,52.2979,52.2979,52.1956,52.1956,9166.5
2021-05-21 11:20:00,61.25,61.38,61.25,61.34,12019.5,52.1871,52.2979,52.1871,52.2638,12019.5
2021-05-21 11:25:00,61.34,61.39,61.23,61.24,11553.0,52.2638,52.3064,52.1701,52.1786,11553.0
2021-05-21 11:30:00,61.24,61.25,61.19,61.23,12597.0,52.1786,52.1871,52.136,52.1701,12597.0
2021-05-21 11:35:00,61.25,61.25,61.15,61.15,11956.5,52.1871,52.1871,52.1019,52.1019,11956.5
2021-05-21 11:40:00,61.17,61.17,61.11,61.13,4590.0,52.119,52.119,52.0678,52.0849,4590.0
2021-05-21 11:45:00,61.15,61.2,61.11,61.15,11383.5,52.1019,52.1445,52.0678,52.1019,11383.5
2021-05-21 11:50:00,61.16,61.17,61.05,61.08,6376.5,52.1104,52.119,52.0167,52.0423,6376.5
2021-05-21 11:55:00,61.09,61.11,61.04,61.1,9006.0,52.0508,52.0678,52.0082,52.0593,9006.0
2021-05-21 12:00:00,61.09,61.21,61.09,61.21,19494.0,52.0508,52.153,52.0508,52.153,19494.0
2021-05-21 12:05:00,61.22,61.25,61.03,61.05,24426.0,52.1616,52.1871,51.9997,52.0167,24426.0
2021-05-21 12:10:00,61.04,61.16,61.03,61.13,13185.0,52.0082,52.1104,51.9997,52.0849,13185.0
2021-05-21 12:15:00,61.11,61.14,61.09,61.09,12477.0,52.0678,52.0934,52.0508,52.0508,12477.0
2021-05-21 12:20:00,61.1,61.1,61.03,61.09,24016.5,52.0593,52.0593,51.9997,52.0508,24016.5
2021-05-21 12:25:00,61.1,61.1,61.03,61.07,32895.0,52.0593,52.0593,51.9997,52.0338,32895.0
2021-05-21 12:30:00,61.08,61.13,61.08,61.08,6538.5,52.0423,52.0849,52.0423,52.0423,6538.5
2021-05-21 12:35:00,61.07,61.09,61.03,61.08,13708.5,52.0338,52.0508,51.9997,52.0423,13708.5
2021-05-21 12:40:00,61.1,61.17,61.1,61.17,6496.5,52.0593,52.119,52.0593,52.119,6496.5
2021-05-21 12:45:00,61.17,61.17,61.09,61.11,9148.5,52.119,52.119,52.0508,52.0678,9148.5
2021-05-21 12:50:00,61.1,61.11,60.99,61.01,10521.0,52.0593,52.0678,51.9656,51.9826,10521.0
2021-05-21 12:55:00,61.01,61.01,60.94,61.0,9976.5,51.9826,51.9826,51.923,51.9741,9976.5
2021-05-21 13:00:00,61.0,61.05,60.97,61.05,5239.5,51.9741,52.0167,51.9486,52.0167,5239.5
2021-05-21 13:05:00,61.06,61.07,61.03,61.07,8538.0,52.0252,52.0338,51.9997,52.0338,8538.0
2021-05-21 13:10:00,61.05,61.05,60.97,60.97,6276.0,52.0167,52.0167,51.9486,51.9486,6276.0
2021-05-21 13:15:00,60.99,61.01,60.97,60.98,6753.0,51.9656,51.9826,51.9486,51.9571,6753.0
2021-05-21 13:20:00,60.98,61.09,60.98,61.07,6909.0,51.9571,52.0508,51.9571,52.0338,6909.0
2021-05-21 13:25:00,61.09,61.13,61.07,61.13,5109.0,52.0508,52.0849,52.0338,52.0849,5109.0
2021-05-21 13:30:00,61.13,61.24,61.13,61.23,8820.0,52.0849,52.1786,52.0849,52.1701,8820.0
2021-05-21 13:35:00,61.24,61.31,61.21,61.31,11614.5,52.1786,52.2383,52.153,52.2383,11614.5
2021-05-21 13:40:00,61.31,61.31,61.26,61.29,8094.0,52.2383,52.2383,52.1956,52.2212,8094.0
2021-05-21 13:45:00,61.29,61.31,61.27,61.3,8670.0,52.2212,52.2383,52.2042,52.2297,8670.0
2021-05-21 13:50:00,61.3,61.33,61.26,61.33,11686.5,52.2297,52.2553,52.1956,52.2553,11686.5
2021-05-21 13:55:00,61.33,61.33,61.31,61.31,3918.0,52.2553,52.2553,52.2383,52.2383,3918.0
2021-05-21 14:00:00,61.33,61.33,61.26,61.33,10456.5,52.2553,52.2553,52.1956,52.2553,10456.5
2021-05-21 14:05:00,61.35,61.39,61.33,61.39,5062.5,52.2723,52.3064,52.2553,52.3064,5062.5
2021-05-21 14:10:00,61.37,61.39,61.34,61.39,10056.0,52.2894,52.3064,52.2638,52.3064,10056.0
2021-05-21 14:15:00,61.37,61.45,61.37,61.44,15489.0,52.2894,52.3575,52.2894,52.349,15489.0
2021-05-21 14:20:00,61.43,61.43,61.37,61.39,7879.5,52.3405,52.3405,52.2894,52.3064,7879.5
2021-05-21 14:25:00,61.39,61.42,61.36,61.37,11400.0,52.3064,52.332,52.2809,52.2894,11400.0
2021-05-21 14:30:00,61.37,61.38,61.32,61.32,7897.5,52.2894,52.2979,52.2468,52.2468,7897.5
2021-05-21 14:35:00,61.32,61.35,61.27,61.27,6462.0,52.2468,52.2723,52.2042,52.2042,6462.0
2021-05-21 14:40:00,61.25,61.25,61.2,61.21,6978.0,52.1871,52.1871,52.1445,52.153,6978.0
2021-05-21 14:45:00,61.22,61.26,61.22,61.24,10737.0,52.1616,52.1956,52.1616,52.1786,10737.0
2021-05-21 14:50:00,61.25,61.29,61.25,61.29,5250.0,52.1871,52.2212,52.1871,52.2212,5250.0
2021-05-21 14:55:00,61.3,61.36,61.29,61.35,12760.5,52.2297,52.2809,52.2212,52.2723,12760.5
2021-05-21 15:00:00,61.34,61.34,61.29,61.3,8506.5,52.2638,52.2638,52.2212,52.2297,8506.5
2021-05-21 15:05:00,61.31,61.34,61.29,61.3,9538.5,52.2383,52.2638,52.2212,52.2297,9538.5
2021-05-21 15:10:00,61.3,61.39,61.3,61.36,13689.0,52.2297,52.3064,52.2297,52.2809,13689.0
2021-05-21 15:15:00,61.36,61.43,61.36,61.39,11265.0,52.2809,52.3405,52.2809,52.3064,11265.0
2021-05-21 15:20:00,61.39,61.43,61.38,61.41,13210.5,52.3064,52.3405,52.2979,52.3235,13210.5
2021-05-21 15:25:00,61.41,61.43,61.35,61.43,13746.0,52.3235,52.3405,52.2723,52.3405,13746.0
2021-05-21 15:30:00,61.43,61.44,61.38,61.41,20061.0,52.3405,52.349,52.2979,52.3235,20061.0
2021-05-21 15:35:00,61.43,61.53,61.43,61.51,28716.0,52.3405,52.4257,52.3405,52.4087,28716.0
2021-05-21 15:40:00,61.51,61.51,61.41,61.41,30352.5,52.4087,52.4087,52.3235,52.3235,30352.5
2021-05-21 15:45:00,61.41,61.49,61.35,61.49,27082.5,52.3235,52.3916,52.2723,52.3916,27082.5
2021-05-21 15:50:00,61.49,61.49,61.38,61.39,89958.0,52.3916,52.3916,52.2979,52.3064,89958.0
2021-05-21 15:55:00,61.39,61.41,61.28,61.36,105099.0,52.3064,52.3235,52.2127,52.2809,105099.0
2021-05-24 09:30:00,61.82,61.82,61.61,61.61,28129.5,52.6728,52.6728,52.4939,52.4939,28129.5
2021-05-24 09:35:00,61.73,61.75,61.41,61.41,6561.0,52.5961,52.6131,52.3235,52.3235,6561.0
2021-05-24 09:40:00,61.39,61.47,61.3,61.3,13281.0,52.3064,52.3746,52.2297,52.2297,13281.0
2021-05-24 09:45:00,61.33,61.41,61.29,61.33,6186.0,52.2553,52.3235,52.2212,52.2553,6186.0
2021-05-24 09:50:00,61.28,61.36,61.25,61.33,4027.5,52.2127,52.2809,52.1871,52.2553,4027.5
2021-05-24 09:55:00,61.37,61.44,61.33,61.36,4671.0,52.2894,52.349,52.2553,52.2809,4671.0
2021-05-24 10:00:00,61.43,61.49,61.39,61.46,6162.0,52.3405,52.3916,52.3064,52.3661,6162.0
2021-05-24 10:05:00,61.46,61.53,61.41,61.52,4959.0,52.3661,52.4257,52.3235,52.4172,4959.0
2021-05-24 10:10:00,61.52,61.52,61.35,61.47,9496.5,52.4172,52.4172,52.2723,52.3746,9496.5
2021-05-24 10:15:00,61.48,61.51,61.35,61.44,10978.5,52.3831,52.4087,52.2723,52.349,10978.5
2021-05-24 10:20:00,61.44,61.49,61.33,61.35,9000.0,52.349,52.3916,52.2553,52.2723,9000.0
2021-05-24 10:25:00,61.35,61.37,61.29,61.3,9501.0,52.2723,52.2894,52.2212,52.2297,9501.0
2021-05-24 10:30:00,61.3,61.53,61.3,61.51,7777.5,52.2297,52.4257,52.2297,52.4087,7777.5
2021-05-24 10:35:00,61.53,61.54,61.42,61.43,5868.0,52.4257,52.4342,52.332,52.3405,5868.0
2021-05-24 10:40:00,61.42,61.5,61.42,61.46,6154.5,52.332,52.4001,52.332,52.3661,6154.5
2021-05-24 10:45:00,61.46,61.55,61.45,61.54,7579.5,52.3661,52.4427,52.3575,52.4342,7579.5
2021-05-24 10:50:00,61.53,61.63,61.53,61.6,6099.0,52.4257,52.5109,52.4257,52.4853,6099.0
2021-05-24 10:55:00,61.6,61.6,61.54,61.56,5719.5,52.4853,52.4853,52.4342,52.4513,5719.5
2021-05-24 11:00:00,61.53,61.57,61.45,61.45,4950.0,52.4257,52.4598,52.3575,52.3575,4950.0
2021-05-24 11:05:00,61.45,61.45,61.4,61.4,12306.0,52.3575,52.3575,52.3149,52.3149,12306.0
2021-05-24 11:10:00,61.41,61.44,61.39,61.43,7615.5,52.3235,52.349,52.3064,52.3405,7615.5
2021-05-24 11:15:00,61.42,61.55,61.42,61.55,4678.5,52.332,52.4427,52.332,52.4427,4678.5
2021-05-24 11:20:00,61.57,61.57,61.53,61.56,4366.5,52.4598,52.4598,52.4257,52.4513,4366.5
2021-05-24 11:25:00,61.55,61.55,61.5,61.55,5955.0,52.4427,52.4427,52.4001,52.4427,5955.0
2021-05-24 11:30:00,61.55,61.55,61.53,61.54,4882.5,52.4427,52.4427,52.4257,52.4342,4882.5
2021-05-24 11:35:00,61.54,61.54,61.49,61.5,3163.5,52.4342,52.4342,52.3916,52.4001,3163.5
2021-05-24 11:40:00,61.5,61.58,61.5,61.55,9628.5,52.4001,52.4683,52.4001,52.4427,9628.5
2021-05-24 11:45:00,61.53,61.56,61.53,61.53,3714.0,52.4257,52.4513,52.4257,52.4257,3714.0
2021-05-24 11:50:00,61.52,61.57,61.52,61.52,6253.5,52.4172,52.4598,52.4172,52.4172,6253.5
2021-05-24 11:55:00,61.5,61.51,61.48,61.49,2205.0,52.4001,52.4087,52.3831,52.3916,2205.0
2021-05-24 12:00:00,61.49,61.53,61.47,61.47,2700.0,52.3916,52.4257,52.3746,52.3746,2700.0
2021-05-24 12:05:00,61.44,61.47,61.43,61.47,2133.0,52.349,52.3746,52.3405,52.3746,2133.0
2021-05-24 12:10:00,61.47,61.47,61.42,61.46,7381.5,52.3746,52.3746,52.332,52.3661,7381.5
2021-05-24 12:15:00,61.49,61.49,61.45,61.46,3519.0,52.3916,52.3916,52.3575,52.3661,3519.0
2021-05-24 12:20:00,61.46,61.49,61.46,61.49,2559.0,52.3661,52.3916,52.3661,52.3916,2559.0
2021-05-24 12:25:00,61.49,61.49,61.41,61.43,8379.0,52.3916,52.3916,52.3235,52.3405,8379.0
2021-05-24 12:30:00,61.44,61.51,61.44,61.51,4972.5,52.349,52.4087,52.349,52.4087,4972.5
2021-05-24 12:35:00,61.51,61.57,61.51,61.54,6295.5,52.4087,52.4598,52.4087,52.4342,6295.5
2021-05-24 12:40:00,61.54,61.55,61.51,61.53,3784.5,52.4342,52.4427,52.4087,52.4257,3784.5
2021-05-24 12:45:00,61.53,61.56,61.52,61.55,2722.5,52.4257,52.4513,52.4172,52.4427,2722.5
2021-05-24 12:50:00,61.57,61.61,61.53,61.56,7545.0,52.4598,52.4939,52.4257,52.4513,7545.0
2021-05-24 12:55:00,61.55,61.55,61.53,61.54,2925.0,52.4427,52.4427,52.4257,52.4342,2925.0
2021-05-24 13:00:00,61.53,61.54,61.51,61.53,3528.0,52.4257,52.4342,52.4087,52.4257,3528.0
2021-05-24 13:05:00,61.53,61.54,61.45,61.47,6471.0,52.4257,52.4342,52.3575,52.3746,6471.0
2021-05-24 13:10:00,61.47,61.5,61.46,61.46,3093.0,52.3746,52.4001,52.3661,52.3661,3093.0
2021-05-24 13:15:00,61.47,61.49,61.45,61.49,5089.5,52.3746,52.3916,52.3575,52.3916,5089.5
2021-05-24 13:20:00,61.51,61.51,61.46,61.47,3196.5,52.4087,52.4087,52.3661,52.3746,3196.5
2021-05-24 13:25:00,61.47,61.49,61.47,61.49,6000.0,52.3746,52.3916,52.3746,52.3916,6000.0
2021-05-24 13:30:00,61.49,61.51,61.47,61.49,5464.5,52.3916,52.4087,52.3746,52.3916,5464.5
2021-05-24 13:35:00,61.49,61.49,61.46,61.46,2641.5,52.3916,52.3916,52.3661,52.3661,2641.5
2021-05-24 13:40:00,61.46,61.46,61.43,61.44,4756.5,52.3661,52.3661,52.3405,52.349,4756.5
2021-05-24 13:45:00,61.45,61.47,61.42,61.46,4404.0,52.3575,52.3746,52.332,52.3661,4404.0
2021-05-24 13:50:00,61.44,61.44,61.39,61.39,7498.5,52.349,52.349,52.3064,52.3064,7498.5
2021-05-24 13:55:00,61.41,61.43,61.41,61.42,1729.5,52.3235,52.3405,52.3235,52.332,1729.5
2021-05-24 14:00:00,61.44,61.45,61.4,61.42,4501.5,52.349,52.3575,52.3149,52.332,4501.5
2021-05-24 14:05:00,61.41,61.43,61.41,61.41,3424.5,52.3235,52.3405,52.3235,52.3235,3424.5
2021-05-24 14:10:00,61.41,61.41,61.37,61.41,8022.0,52.3235,52.3235,52.2894,52.3235,8022.0
2021-05-24 14:15:00,61.41,61.45,61.41,61.45,3249.0,52.3235,52.3575,52.3235,52.3575,3249.0
2021-05-24 14:20:00,61.44,61.44,61.41,61.42,2884.5,52.349,52.349,52.3235,52.332,2884.5
2021-05-24 14:25:00,61.42,61.42,61.39,61.41,11865.0,52.332,52.332,52.3064,52.3235,11865.0
2021-05-24 14:30:00,61.41,61.45,61.41,61.41,4894.5,52.3235,52.3575,52.3235,52.3235,4894.5
2021-05-24 14:35:00,61.41,61.42,61.38,61.4,5958.0,52.3235,52.332,52.2979,52.3149,5958.0
2021-05-24 14:40:00,61.41,61.47,61.4,61.46,4522.5,52.3235,52.3746,52.3149,52.3661,4522.5
2021-05-24 14:45:00,61.46,61.49,61.43,61.45,4759.5,52.3661,52.3916,52.3405,52.3575,4759.5
2021-05-24 14:50:00,61.45,61.45,61.43,61.44,5574.0,52.3575,52.3575,52.3405,52.349,5574.0
2021-05-24 14:55:00,61.46,61.48,61.46,61.47,1774.5,52.3661,52.3831,52.3661,52.3746,1774.5
2021-05-24 15:00:00,61.47,61.49,61.45,61.45,5163.0,52.3746,52.3916,52.3575,52.3575,5163.0
2021-05-24 15:05:00,61.47,61.53,61.47,61.51,11397.0,52.3746,52.4257,52.3746,52.4087,11397.0
2021-05-24 15:10:00,61.51,61.57,61.51,61.54,11383.5,52.4087,52.4598,52.4087,52.4342,11383.5
2021-05-24 15:15:00,61.55,61.55,61.49,61.5,4177.5,52.4427,52.4427,52.3916,52.4001,4177.5
2021-05-24 15:20:00,61.5,61.5,61.45,61.45,6502.5,52.4001,52.4001,52.3575,52.3575,6502.5
2021-05-24 15:25:00,61.47,61.49,61.45,61.47,6033.0,52.3746,52.3916,52.3575,52.3746,6033.0
2021-05-24 15:30:00,61.47,61.48,61.41,61.41,11929.5,52.3746,52.3831,52.3235,52.3235,11929.5
2021-05-24 15:35:00,61.41,61.41,61.31,61.32,12648.0,52.3235,52.3235,52.2383,52.2468,12648.0
2021-05-24 15:40:00,61.31,61.37,61.29,61.32,16453.5,52.2383,52.2894,52.2212,52.2468,16453.5
2021-05-24 15:45:00,61.32,61.41,61.32,61.39,17994.0,52.2468,52.3235,52.2468,52.3064,17994.0
2021-05-24 15:50:00,61.38,61.38,61.29,61.29,37425.0,52.2979,52.2979,52.2212,52.2212,37425.0
2021-05-24 15:55:00,61.29,61.29,61.19,61.24,63148.5,52.2212,52.2212,52.136,52.1786,63148.5
2021-05-25 09:30:00,61.19,61.53,61.13,61.49,38643.0,52.136,52.4257,52.0849,52.3916,38643.0
2021-05-25 09:35:00,61.44,61.65,61.43,61.65,10897.5,52.349,52.5279,52.3405,52.5279,10897.5
2021-05-25 09:40:00,61.6,61.63,61.46,61.49,2400.0,52.4853,52.5109,52.3661,52.3916,2400.0
2021-05-25 09:45:00,61.49,61.53,61.39,61.4,3999.0,52.3916,52.4257,52.3064,52.3149,3999.0
2021-05-25 09:50:00,61.4,61.41,61.29,61.37,7917.0,52.3149,52.3235,52.2212,52.2894,7917.0
2021-05-25 09:55:00,61.4,61.43,61.25,61.25,5542.5,52.3149,52.3405,52.1871,52.1871,5542.5
2021-05-25 10:00:00,61.28,61.29,61.23,61.23,5356.5,52.2127,52.2212,52.1701,52.1701,5356.5
2021-05-25 10:05:00,61.24,61.33,61.23,61.25,5755.5,52.1786,52.2553,52.1701,52.1871,5755.5
2021-05-25 10:10:00,61.24,61.24,61.14,61.21,4777.5,52.1786,52.1786,52.0934,52.153,4777.5
2021-05-25 10:15:00,61.2,61.25,61.19,61.19,7866.0,52.1445,52.1871,52.136,52.136,7866.0
2021-05-25 10:20:00,61.2,61.21,61.06,61.11,4155.0,52.1445,52.153,52.0252,52.0678,4155.0
2021-05-25 10:25:00,61.09,61.15,61.06,61.06,3300.0,52.0508,52.1019,52.0252,52.0252,3300.0
2021-05-25 10:30:00,61.07,61.12,61.05,61.07,3847.5,52.0338,52.0764,52.0167,52.0338,3847.5
2021-05-25 10:35:00,61.05,61.05,60.97,61.03,1845.0,52.0167,52.0167,51.9486,51.9997,1845.0
2021-05-25 10:40:00,61.05,61.05,61.0,61.04,5236.5,52.0167,52.0167,51.9741,52.0082,5236.5
2021-05-25 10:45:00,61.07,61.07,61.02,61.02,5625.0,52.0338,52.0338,51.9912,51.9912,5625.0
2021-05-25 10:50:00,61.02,61.07,60.99,60.99,5694.0,51.9912,52.0338,51.9656,51.9656,5694.0
2021-05-25 10:55:00,61.0,61.0,60.93,60.93,5578.5,51.9741,51.9741,51.9145,51.9145,5578.5
2021-05-25 11:00:00,60.95,60.95,60.78,60.78,5083.5,51.9315,51.9315,51.7867,51.7867,5083.5
2021-05-25 11:05:00,60.77,60.88,60.77,60.87,5610.0,51.7782,51.8719,51.7782,51.8634,5610.0
2021-05-25 11:10:00,60.85,60.9,60.83,60.86,5518.5,51.8463,51.8889,51.8293,51.8548,5518.5
2021-05-25 11:15:00,60.85,60.87,60.79,60.83,12615.0,51.8463,51.8634,51.7952,51.8293,12615.0
2021-05-25 11:20:00,60.82,60.85,60.75,60.85,3783.0,51.8208,51.8463,51.7611,51.8463,3783.0
2021-05-25 11:25:00,60.86,60.87,60.79,60.82,6423.0,51.8548,51.8634,51.7952,51.8208,6423.0
2021-05-25 11:30:00,60.83,60.85,60.76,60.78,5860.5,51.8293,51.8463,51.7696,51.7867,5860.5
2021-05-25 11:35:00,60.78,60.85,60.78,60.84,3607.5,51.7867,51.8463,51.7867,51.8378,3607.5
2021-05-25 11:40:00,60.87,60.97,60.87,60.96,3417.0,51.8634,51.9486,51.8634,51.94,3417.0
2021-05-25 11:45:00,60.97,60.97,60.93,60.93,1360.5,51.9486,51.9486,51.9145,51.9145,1360.5
2021-05-25 11:50:00,60.94,60.95,60.91,60.95,1800.0,51.923,51.9315,51.8974,51.9315,1800.0
2021-05-25 11:55:00,60.94,60.97,60.92,60.97,4633.5,51.923,51.9486,51.906,51.9486,4633.5
2021-05-25 12:00:00,60.97,60.97,60.94,60.97,14899.5,51.9486,51.9486,51.923,51.9486,14899.5
2021-05-25 12:05:00,60.97,60.97,60.93,60.97,5979.0,51.9486,51.9486,51.9145,51.9486,5979.0
2021-05-25 12:10:00,60.99,60.99,60.94,60.97,2589.0,51.9656,51.9656,51.923,51.9486,2589.0
2021-05-25 12:15:00,60.97,61.0,60.95,60.98,3450.0,51.9486,51.9741,51.9315,51.9571,3450.0
2021-05-25 12:20:00,61.01,61.03,60.97,60.97,1465.5,51.9826,51.9997,51.9486,51.9486,1465.5
2021-05-25 12:25:00,60.98,61.06,60.97,61.05,5017.5,51.9571,52.0252,51.9486,52.0167,5017.5
2021-05-25 12:30:00,61.02,61.02,60.98,61.0,2550.0,51.9912,51.9912,51.9571,51.9741,2550.0
2021-05-25 12:35:00,61.01,61.01,60.96,60.98,1807.5,51.9826,51.9826,51.94,51.9571,1807.5
2021-05-25 12:40:00,60.97,61.0,60.97,60.99,2400.0,51.9486,51.9741,51.9486,51.9656,2400.0
2021-05-25 12:45:00,60.96,60.96,60.9,60.91,4068.0,51.94,51.94,51.8889,51.8974,4068.0
2021-05-25 12:50:00,60.91,60.95,60.91,60.93,3300.0,51.8974,51.9315,51.8974,51.9145,3300.0
2021-05-25 12:55:00,60.93,60.95,60.93,60.94,1200.0,51.9145,51.9315,51.9145,51.923,1200.0
2021-05-25 13:00:00,60.92,60.94,60.87,60.89,6690.0,51.906,51.923,51.8634,51.8804,6690.0
2021-05-25 13:05:00,60.87,60.91,60.85,60.91,2100.0,51.8634,51.8974,51.8463,51.8974,2100.0
2021-05-25 13:10:00,60.91,60.91,60.89,60.89,3574.5,51.8974,51.8974,51.8804,51.8804,3574.5
2021-05-25 13:15:00,60.89,60.91,60.86,60.86,4957.5,51.8804,51.8974,51.8548,51.8548,4957.5
2021-05-25 13:20:00,60.86,60.91,60.85,60.91,3757.5,51.8548,51.8974,51.8463,51.8974,3757.5
2021-05-25 13:25:00,60.91,60.91,60.87,60.91,4477.5,51.8974,51.8974,51.8634,51.8974,4477.5
2021-05-25 13:30:00,60.92,60.92,60.89,60.92,1087.5,51.906,51.906,51.8804,51.906,1087.5
2021-05-25 13:35:00,60.89,60.91,60.87,60.89,5089.5,51.8804,51.8974,51.8634,51.8804,5089.5
2021-05-25 13:40:00,60.88,60.89,60.85,60.89,3121.5,51.8719,51.8804,51.8463,51.8804,3121.5
2021-05-25 13:45:00,60.87,60.88,60.85,60.86,6286.5,51.8634,51.8719,51.8463,51.8548,6286.5
2021-05-25 13:50:00,60.85,60.86,60.83,60.83,3450.0,51.8463,51.8548,51.8293,51.8293,3450.0
2021-05-25 13:55:00,60.84,60.84,60.8,60.8,6000.0,51.8378,51.8378,51.8037,51.8037,6000.0
2021-05-25 14:00:00,60.82,60.82,60.76,60.78,3900.0,51.8208,51.8208,51.7696,51.7867,3900.0
2021-05-25 14:05:00,60.79,60.85,60.79,60.79,5709.0,51.7952,51.8463,51.7952,51.7952,5709.0
2021-05-25 14:10:00,60.79,60.79,60.77,60.78,3450.0,51.7952,51.7952,51.7782,51.7867,3450.0
2021-05-25 14:15:00,60.77,60.79,60.73,60.73,4507.5,51.7782,51.7952,51.7441,51.7441,4507.5
2021-05-25 14:20:00,60.73,60.73,60.69,60.7,5418.0,51.7441,51.7441,51.71,51.7185,5418.0
2021-05-25 14:25:00,60.69,60.73,60.67,60.71,7641.0,51.71,51.7441,51.6929,51.727,7641.0
2021-05-25 14:30:00,60.69,60.69,60.65,60.66,8535.0,51.71,51.71,51.6759,51.6844,8535.0
2021-05-25 14:35:00,60.63,60.68,60.63,60.65,10182.0,51.6589,51.7015,51.6589,51.6759,10182.0
2021-05-25 14:40:00,60.65,60.68,60.62,60.64,5190.0,51.6759,51.7015,51.6503,51.6674,5190.0
2021-05-25 14:45:00,60.64,60.65,60.59,60.62,5280.0,51.6674,51.6759,51.6248,51.6503,5280.0
2021-05-25 14:50:00,60.6,60.62,60.57,60.59,6247.5,51.6333,51.6503,51.6077,51.6248,6247.5
2021-05-25 14:55:00,60.59,60.6,60.53,60.55,11547.0,51.6248,51.6333,51.5737,51.5907,11547.0
2021-05-25 15:00:00,60.54,60.54,60.49,60.49,9337.5,51.5822,51.5822,51.5396,51.5396,9337.5
2021-05-25 15:05:00,60.5,60.52,60.48,60.49,6810.0,51.5481,51.5651,51.5311,51.5396,6810.0
2021-05-25 15:10:00,60.48,60.51,60.45,60.45,8865.0,51.5311,51.5566,51.5055,51.5055,8865.0
2021-05-25 15:15:00,60.48,60.48,60.43,60.47,10231.5,51.5311,51.5311,51.4885,51.5225,10231.5
2021-05-25 15:20:00,60.48,60.52,60.46,60.46,9664.5,51.5311,51.5651,51.514,51.514,9664.5
2021-05-25 15:25:00,60.49,60.51,60.41,60.42,7885.5,51.5396,51.5566,51.4714,51.4799,7885.5
2021-05-25 15:30:00,60.41,60.42,60.33,60.35,18885.0,51.4714,51.4799,51.4033,51.4203,18885.0
2021-05-25 15:35:00,60.36,60.39,60.35,60.38,15106.5,51.4288,51.4544,51.4203,51.4459,15106.5
2021-05-25 15:40:00,60.38,60.4,60.32,60.34,26740.5,51.4459,51.4629,51.3947,51.4118,26740.5
2021-05-25 15:45:00,60.34,60.37,60.31,60.32,17704.5,51.4118,51.4373,51.3862,51.3947,17704.5
2021-05-25 15:50:00,60.31,60.33,60.25,60.29,37948.5,51.3862,51.4033,51.3351,51.3692,37948.5
2021-05-25 15:55:00,60.29,60.38,60.28,60.37,91239.0,51.3692,51.4459,51.3607,51.4373,91239.0
2021-05-26 09:30:00,60.41,60.6,60.17,60.51,30832.5,51.4714,51.6333,51.2669,51.5566,30832.5
2021-05-26 09:35:00,60.54,60.54,60.25,60.35,4978.5,51.5822,51.5822,51.3351,51.4203,4978.5
2021-05-26 09:40:00,60.34,60.37,60.17,60.27,12126.0,51.4118,51.4373,51.2669,51.3521,12126.0
2021-05-26 09:45:00,60.27,60.27,60.09,60.18,18033.0,51.3521,51.3521,51.1988,51.2755,18033.0
2021-05-26 09:50:00,60.21,60.26,60.09,60.26,8625.0,51.301,51.3436,51.1988,51.3436,8625.0
2021-05-26 09:55:00,60.2,60.27,60.14,60.15,18193.5,51.2925,51.3521,51.2414,51.2499,18193.5
2021-05-26 10:00:00,60.18,60.27,60.17,60.25,3150.0,51.2755,51.3521,51.2669,51.3351,3150.0
2021-05-26 10:05:00,60.27,60.29,60.15,60.18,5620.5,51.3521,51.3692,51.2499,51.2755,5620.5
2021-05-26 10:10:00,60.21,60.23,60.18,60.23,9771.0,51.301,51.3181,51.2755,51.3181,9771.0
2021-05-26 10:15:00,60.27,60.34,60.25,60.34,7365.0,51.3521,51.4118,51.3351,51.4118,7365.0
2021-05-26 10:20:00,60.31,60.36,60.3,60.36,1386.0,51.3862,51.4288,51.3777,51.4288,1386.0
2021-05-26 10:25:00,60.36,60.36,60.31,60.31,2742.0,51.4288,51.4288,51.3862,51.3862,2742.0
2021-05-26 10:30:00,60.33,60.37,60.28,60.35,4051.5,51.4033,51.4373,51.3607,51.4203,4051.5
2021-05-26 10:35:00,60.35,60.35,60.25,60.25,3663.0,51.4203,51.4203,51.3351,51.3351,3663.0
2021-05-26 10:40:00,60.27,60.32,60.25,60.27,5464.5,51.3521,51.3947,51.3351,51.3521,5464.5
2021-05-26 10:45:00,60.29,60.31,60.24,60.24,4495.5,51.3692,51.3862,51.3266,51.3266,4495.5
2021-05-26 10:50:00,60.25,60.28,60.16,60.17,5557.5,51.3351,51.3607,51.2584,51.2669,5557.5
2021-05-26 10:55:00,60.17,60.25,60.17,60.25,9165.0,51.2669,51.3351,51.2669,51.3351,9165.0
2021-05-26 11:00:00,60.26,60.27,60.23,60.24,8037.0,51.3436,51.3521,51.3181,51.3266,8037.0
2021-05-26 11:05:00,60.23,60.32,60.23,60.29,4357.5,51.3181,51.3947,51.3181,51.3692,4357.5
2021-05-26 11:10:00,60.3,60.32,60.27,60.3,7597.5,51.3777,51.3947,51.3521,51.3777,7597.5
2021-05-26 11:15:00,60.29,60.3,60.21,60.25,7945.5,51.3692,51.3777,51.301,51.3351,7945.5
2021-05-26 11:20:00,60.29,60.29,60.25,60.26,6585.0,51.3692,51.3692,51.3351,51.3436,6585.0
2021-05-26 11:25:00,60.27,60.34,60.26,60.34,6675.0,51.3521,51.4118,51.3436,51.4118,6675.0
2021-05-26 11:30:00,60.33,60.39,60.33,60.39,2473.5,51.4033,51.4544,51.4033,51.4544,2473.5
2021-05-26 11:35:00,60.37,60.39,60.35,60.35,5437.5,51.4373,51.4544,51.4203,51.4203,5437.5
2021-05-26 11:40:00,60.35,60.37,60.35,60.37,6318.0,51.4203,51.4373,51.4203,51.4373,6318.0
2021-05-26 11:45:00,60.39,60.44,60.37,60.43,5026.5,51.4544,51.497,51.4373,51.4885,5026.5
2021-05-26 11:50:00,60.48,60.49,60.41,60.42,6381.0,51.5311,51.5396,51.4714,51.4799,6381.0
2021-05-26 11:55:00,60.41,60.45,60.41,60.42,2400.0,51.4714,51.5055,51.4714,51.4799,2400.0
2021-05-26 12:00:00,60.43,60.47,60.43,60.45,10578.0,51.4885,51.5225,51.4885,51.5055,10578.0
2021-05-26 12:05:00,60.46,60.51,60.45,60.48,15417.0,51.514,51.5566,51.5055,51.5311,15417.0
2021-05-26 12:10:00,60.48,60.49,60.44,60.45,3309.0,51.5311,51.5396,51.497,51.5055,3309.0
2021-05-26 12:15:00,60.43,60.45,60.42,60.45,3493.5,51.4885,51.5055,51.4799,51.5055,3493.5
2021-05-26 12:20:00,60.45,60.49,60.43,60.48,4540.5,51.5055,51.5396,51.4885,51.5311,4540.5
2021-05-26 12:25:00,60.47,60.49,60.46,60.47,4438.5,51.5225,51.5396,51.514,51.5225,4438.5
2021-05-26 12:30:00,60.48,60.55,60.48,60.55,2743.5,51.5311,51.5907,51.5311,51.5907,2743.5
2021-05-26 12:35:00,60.53,60.53,60.48,60.52,5196.0,51.5737,51.5737,51.5311,51.5651,5196.0
2021-05-26 12:40:00,60.53,60.55,60.52,60.55,1650.0,51.5737,51.5907,51.5651,51.5907,1650.0
2021-05-26 12:45:00,60.54,60.55,60.53,60.53,6243.0,51.5822,51.5907,51.5737,51.5737,6243.0
2021-05-26 12:50:00,60.52,60.53,60.51,60.52,3052.5,51.5651,51.5737,51.5566,51.5651,3052.5
2021-05-26 12:55:00,60.49,60.5,60.46,60.46,4050.0,51.5396,51.5481,51.514,51.514,4050.0
2021-05-26 13:00:00,60.47,60.53,60.45,60.53,3958.5,51.5225,51.5737,51.5055,51.5737,3958.5
2021-05-26 13:05:00,60.54,60.55,60.47,60.51,5821.5,51.5822,51.5907,51.5225,51.5566,5821.5
2021-05-26 13:10:00,60.52,60.53,60.49,60.49,5550.0,51.5651,51.5737,51.5396,51.5396,5550.0
2021-05-26 13:15:00,60.51,60.54,60.49,60.53,2461.5,51.5566,51.5822,51.5396,51.5737,2461.5
2021-05-26 13:20:00,60.53,60.55,60.51,60.52,3450.0,51.5737,51.5907,51.5566,51.5651,3450.0
2021-05-26 13:25:00,60.54,60.57,60.54,60.56,2850.0,51.5822,51.6077,51.5822,51.5992,2850.0
2021-05-26 13:30:00,60.55,60.56,60.52,60.54,3769.5,51.5907,51.5992,51.5651,51.5822,3769.5
2021-05-26 13:35:00,60.53,60.54,60.52,60.54,3724.5,51.5737,51.5822,51.5651,51.5822,3724.5
2021-05-26 13:40:00,60.55,60.55,60.47,60.49,3600.0,51.5907,51.5907,51.5225,51.5396,3600.0
2021-05-26 13:45:00,60.49,60.5,60.46,60.47,11550.0,51.5396,51.5481,51.514,51.5225,11550.0
2021-05-26 13:50:00,60.47,60.51,60.46,60.51,7350.0,51.5225,51.5566,51.514,51.5566,7350.0
2021-05-26 13:55:00,60.51,60.53,60.49,60.5,3571.5,51.5566,51.5737,51.5396,51.5481,3571.5
2021-05-26 14:00:00,60.5,60.51,60.47,60.51,9091.5,51.5481,51.5566,51.5225,51.5566,9091.5
2021-05-26 14:05:00,60.51,60.53,60.49,60.5,10188.0,51.5566,51.5737,51.5396,51.5481,10188.0
2021-05-26 14:10:00,60.51,60.52,60.48,60.51,2710.5,51.5566,51.5651,51.5311,51.5566,2710.5
2021-05-26 14:15:00,60.51,60.54,60.46,60.47,76009.5,51.5566,51.5822,51.514,51.5225,76009.5
2021-05-26 14:20:00,60.47,60.49,60.45,60.49,24150.0,51.5225,51.5396,51.5055,51.5396,24150.0
2021-05-26 14:25:00,60.49,60.49,60.45,60.49,11059.5,51.5396,51.5396,51.5055,51.5396,11059.5
2021-05-26 14:30:00,60.5,60.51,60.46,60.47,6480.0,51.5481,51.5566,51.514,51.5225,6480.0
2021-05-26 14:35:00,60.47,60.48,60.45,60.46,11485.5,51.5225,51.5311,51.5055,51.514,11485.5
2021-05-26 14:40:00,60.45,60.47,60.45,60.47,2700.0,51.5055,51.5225,51.5055,51.5225,2700.0
2021-05-26 14:45:00,60.47,60.47,60.43,60.43,2692.5,51.5225,51.5225,51.4885,51.4885,2692.5
2021-05-26 14:50:00,60.43,60.43,60.37,60.39,10797.0,51.4885,51.4885,51.4373,51.4544,10797.0
2021-05-26 14:55:00,60.38,60.41,60.35,60.36,10711.5,51.4459,51.4714,51.4203,51.4288,10711.5
2021-05-26 15:00:00,60.37,60.37,60.3,60.34,9088.5,51.4373,51.4373,51.3777,51.4118,9088.5
2021-05-26 15:05:00,60.35,60.4,60.35,60.36,4374.0,51.4203,51.4629,51.4203,51.4288,4374.0
2021-05-26 15:10:00,60.35,60.38,60.32,60.35,3730.5,51.4203,51.4459,51.3947,51.4203,3730.5
2021-05-26 15:15:00,60.37,60.37,60.35,60.35,4150.5,51.4373,51.4373,51.4203,51.4203,4150.5
2021-05-26 15:20:00,60.35,60.37,60.34,60.34,7773.0,51.4203,51.4373,51.4118,51.4118,7773.0
2021-05-26 15:25:00,60.35,60.41,60.34,60.4,3781.5,51.4203,51.4714,51.4118,51.4629,3781.5
2021-05-26 15:30:00,60.39,60.47,60.38,60.45,10186.5,51.4544,51.5225,51.4459,51.5055,10186.5
2021-05-26 15:35:00,60.45,60.49,60.43,60.47,12757.5,51.5055,51.5396,51.4885,51.5225,12757.5
2021-05-26 15:40:00,60.46,60.47,60.42,60.43,13992.0,51.514,51.5225,51.4799,51.4885,13992.0
2021-05-26 15:45:00,60.43,60.48,60.43,60.48,15843.0,51.4885,51.5311,51.4885,51.5311,15843.0
2021-05-26 15:50:00,60.47,60.59,60.46,60.53,98170.5,51.5225,51.6248,51.514,51.5737,98170.5
2021-05-26 15:55:00,60.53,60.53,60.45,60.53,82821.0,51.5737,51.5737,51.5055,51.5737,82821.0
2021-05-27 09:30:00,61.07,61.29,60.83,61.29,78411.0,52.0338,52.2212,51.8293,52.2212,78411.0
2021-05-27 09:35:00,61.28,61.32,61.01,61.04,20368.5,52.2127,52.2468,51.9826,52.0082,20368.5
2021-05-27 09:40:00,61.02,61.12,60.96,60.99,12259.5,51.9912,52.0764,51.94,51.9656,12259.5
2021-05-27 09:45:00,61.02,61.07,60.89,60.91,20413.5,51.9912,52.0338,51.8804,51.8974,20413.5
2021-05-27 09:50:00,60.89,60.97,60.86,60.9,16173.0,51.8804,51.9486,51.8548,51.8889,16173.0
2021-05-27 09:55:00,60.93,61.03,60.92,60.97,14671.5,51.9145,51.9997,51.906,51.9486,14671.5
2021-05-27 10:00:00,60.97,60.97,60.81,60.84,25809.0,51.9486,51.9486,51.8122,51.8378,25809.0
2021-05-27 10:05:00,60.85,60.89,60.68,60.7,13393.5,51.8463,51.8804,51.7015,51.7185,13393.5
2021-05-27 10:10:00,60.71,60.74,60.63,60.69,7452.0,51.727,51.7526,51.6589,51.71,7452.0
2021-05-27 10:15:00,60.7,60.71,60.63,60.64,6598.5,51.7185,51.727,51.6589,51.6674,6598.5
2021-05-27 10:20:00,60.61,60.61,60.52,60.58,4500.0,51.6418,51.6418,51.5651,51.6163,4500.0
2021-05-27 10:25:00,60.57,60.66,60.56,60.65,6348.0,51.6077,51.6844,51.5992,51.6759,6348.0
2021-05-27 10:30:00,60.64,60.74,60.61,60.73,8026.5,51.6674,51.7526,51.6418,51.7441,8026.5
2021-05-27 10:35:00,60.76,60.79,60.75,60.75,14332.5,51.7696,51.7952,51.7611,51.7611,14332.5
2021-05-27 10:40:00,60.76,60.88,60.75,60.84,31231.5,51.7696,51.8719,51.7611,51.8378,31231.5
2021-05-27 10:45:00,60.85,60.88,60.81,60.82,18723.0,51.8463,51.8719,51.8122,51.8208,18723.0
2021-05-27 10:50:00,60.81,60.81,60.68,60.78,59683.5,51.8122,51.8122,51.7015,51.7867,59683.5
2021-05-27 10:55:00,60.79,60.79,60.71,60.78,30268.5,51.7952,51.7952,51.727,51.7867,30268.5
2021-05-27 11:00:00,60.81,60.82,60.73,60.74,21631.5,51.8122,51.8208,51.7441,51.7526,21631.5
2021-05-27 11:05:00,60.74,60.79,60.73,60.73,14851.5,51.7526,51.7952,51.7441,51.7441,14851.5
2021-05-27 11:10:00,60.74,60.75,60.71,60.75,13543.5,51.7526,51.7611,51.727,51.7611,13543.5
2021-05-27 11:15:00,60.76,60.77,60.73,60.75,19728.0,51.7696,51.7782,51.7441,51.7611,19728.0
2021-05-27 11:20:00,60.71,60.81,60.69,60.81,4191.0,51.727,51.8122,51.71,51.8122,4191.0
2021-05-27 11:25:00,60.83,60.87,60.77,60.77,12616.5,51.8293,51.8634,51.7782,51.7782,12616.5
2021-05-27 11:30:00,60.8,60.81,60.74,60.77,15423.0,51.8037,51.8122,51.7526,51.7782,15423.0
2021-05-27 11:35:00,60.77,60.79,60.73,60.79,8592.0,51.7782,51.7952,51.7441,51.7952,8592.0
2021-05-27 11:40:00,60.81,60.81,60.75,60.75,3514.5,51.8122,51.8122,51.7611,51.7611,3514.5
2021-05-27 11:45:00,60.77,60.79,60.76,60.77,5352.0,51.7782,51.7952,51.7696,51.7782,5352.0
2021-05-27 11:50:00,60.78,60.79,60.74,60.77,12823.5,51.7867,51.7952,51.7526,51.7782,12823.5
2021-05-27 11:55:00,60.76,60.79,60.75,60.75,6234.0,51.7696,51.7952,51.7611,51.7611,6234.0
2021-05-27 12:00:00,60.75,60.81,60.75,60.81,12183.0,51.7611,51.8122,51.7611,51.8122,12183.0
2021-05-27 12:05:00,60.83,60.87,60.83,60.86,4200.0,51.8293,51.8634,51.8293,51.8548,4200.0
2021-05-27 12:10:00,60.86,60.89,60.84,60.89,3964.5,51.8548,51.8804,51.8378,51.8804,3964.5
2021-05-27 12:15:00,60.89,60.91,60.86,60.89,7749.0,51.8804,51.8974,51.8548,51.8804,7749.0
2021-05-27 12:20:00,60.91,60.95,60.9,60.95,3798.0,51.8974,51.9315,51.8889,51.9315,3798.0
2021-05-27 12:25:00,60.94,60.94,60.85,60.88,7152.0,51.923,51.923,51.8463,51.8719,7152.0
2021-05-27 12:30:00,60.9,60.96,60.9,60.95,4728.0,51.8889,51.94,51.8889,51.9315,4728.0
2021-05-27 12:35:00,60.95,60.99,60.93,60.95,4851.0,51.9315,51.9656,51.9145,51.9315,4851.0
2021-05-27 12:40:00,60.94,60.94,60.91,60.91,2308.5,51.923,51.923,51.8974,51.8974,2308.5
2021-05-27 12:45:00,60.92,60.94,60.9,60.93,13854.0,51.906,51.923,51.8889,51.9145,13854.0
2021-05-27 12:50:00,60.92,60.93,60.91,60.93,6159.0,51.906,51.9145,51.8974,51.9145,6159.0
2021-05-27 12:55:00,60.94,60.95,60.87,60.87,7681.5,51.923,51.9315,51.8634,51.8634,7681.5
2021-05-27 13:00:00,60.89,60.91,60.87,60.87,11367.0,51.8804,51.8974,51.8634,51.8634,11367.0
2021-05-27 13:05:00,60.87,60.89,60.85,60.86,12033.0,51.8634,51.8804,51.8463,51.8548,12033.0
2021-05-27 13:10:00,60.86,60.87,60.84,60.86,6633.0,51.8548,51.8634,51.8378,51.8548,6633.0
2021-05-27 13:15:00,60.85,60.89,60.83,60.87,8601.0,51.8463,51.8804,51.8293,51.8634,8601.0
2021-05-27 13:20:00,60.87,60.89,60.85,60.85,4650.0,51.8634,51.8804,51.8463,51.8463,4650.0
2021-05-27 13:25:00,60.84,60.87,60.84,60.85,4074.0,51.8378,51.8634,51.8378,51.8463,4074.0
2021-05-27 13:30:00,60.86,60.87,60.84,60.86,5700.0,51.8548,51.8634,51.8378,51.8548,5700.0
2021-05-27 13:35:00,60.85,60.85,60.77,60.8,8685.0,51.8463,51.8463,51.7782,51.8037,8685.0
2021-05-27 13:40:00,60.79,60.81,60.79,60.8,3309.0,51.7952,51.8122,51.7952,51.8037,3309.0
2021-05-27 13:45:00,60.79,60.8,60.75,60.77,16927.5,51.7952,51.8037,51.7611,51.7782,16927.5
2021-05-27 13:50:00,60.77,60.78,60.75,60.78,5688.0,51.7782,51.7867,51.7611,51.7867,5688.0
2021-05-27 13:55:00,60.78,60.8,60.77,60.79,4500.0,51.7867,51.8037,51.7782,51.7952,4500.0
2021-05-27 14:00:00,60.79,60.82,60.76,60.8,4924.5,51.7952,51.8208,51.7696,51.8037,4924.5
2021-05-27 14:05:00,60.8,60.8,60.78,60.79,3210.0,51.8037,51.8037,51.7867,51.7952,3210.0
2021-05-27 14:10:00,60.79,60.8,60.75,60.77,9030.0,51.7952,51.8037,51.7611,51.7782,9030.0
2021-05-27 14:15:00,60.78,60.8,60.75,60.75,10306.5,51.7867,51.8037,51.7611,51.7611,10306.5
2021-05-27 14:20:00,60.74,60.77,60.73,60.77,20286.0,51.7526,51.7782,51.7441,51.7782,20286.0
2021-05-27 14:25:00,60.78,60.8,60.77,60.79,8883.0,51.7867,51.8037,51.7782,51.7952,8883.0
2021-05-27 14:30:00,60.79,60.81,60.77,60.77,27873.0,51.7952,51.8122,51.7782,51.7782,27873.0
2021-05-27 14:35:00,60.78,60.81,60.75,60.78,12732.0,51.7867,51.8122,51.7611,51.7867,12732.0
2021-05-27 14:40:00,60.79,60.85,60.79,60.85,2701.5,51.7952,51.8463,51.7952,51.8463,2701.5
2021-05-27 14:45:00,60.85,60.91,60.85,60.91,6724.5,51.8463,51.8974,51.8463,51.8974,6724.5
2021-05-27 14:50:00,60.91,60.97,60.9,60.97,7354.5,51.8974,51.9486,51.8889,51.9486,7354.5
2021-05-27 14:55:00,60.97,61.02,60.97,61.0,9754.5,51.9486,51.9912,51.9486,51.9741,9754.5
2021-05-27 15:00:00,60.99,60.99,60.93,60.93,7687.5,51.9656,51.9656,51.9145,51.9145,7687.5
2021-05-27 15:05:00,60.95,60.95,60.89,60.94,5317.5,51.9315,51.9315,51.8804,51.923,5317.5
2021-05-27 15:10:00,60.95,60.97,60.93,60.94,5397.0,51.9315,51.9486,51.9145,51.923,5397.0
2021-05-27 15:15:00,60.94,61.02,60.94,60.99,52800.0,51.923,51.9912,51.923,51.9656,52800.0
2021-05-27 15:20:00,60.99,61.03,60.97,61.03,10161.0,51.9656,51.9997,51.9486,51.9997,10161.0
2021-05-27 15:25:00,61.03,61.12,61.03,61.08,11218.5,51.9997,52.0764,51.9997,52.0423,11218.5
2021-05-27 15:30:00,61.09,61.11,61.07,61.11,27663.0,52.0508,52.0678,52.0338,52.0678,27663.0
2021-05-27 15:35:00,61.1,61.11,60.96,60.96,42958.5,52.0593,52.0678,51.94,51.94,42958.5
2021-05-27 15:40:00,60.97,61.0,60.92,60.92,45534.0,51.9486,51.9741,51.906,51.906,45534.0
2021-05-27 15:45:00,60.92,60.96,60.89,60.93,61800.0,51.906,51.94,51.8804,51.9145,61800.0
2021-05-27 15:50:00,60.91,60.93,60.81,60.87,133225.5,51.8974,51.9145,51.8122,51.8634,133225.5
2021-05-27 15:55:00,60.87,61.04,60.87,60.91,243579.0,51.8634,52.0082,51.8634,51.8974,243579.0
2021-05-28 09:30:00,61.08,61.16,60.75,61.01,33082.5,52.0423,52.1104,51.7611,51.9826,33082.5
2021-05-28 09:35:00,61.0,61.02,60.79,60.87,5763.0,51.9741,51.9912,51.7952,51.8634,5763.0
2021-05-28 09:40:00,60.88,60.88,60.68,60.71,5677.5,51.8719,51.8719,51.7015,51.727,5677.5
2021-05-28 09:45:00,60.72,60.81,60.67,60.76,5797.5,51.7356,51.8122,51.6929,51.7696,5797.5
2021-05-28 09:50:00,60.73,60.74,60.66,60.71,10699.5,51.7441,51.7526,51.6844,51.727,10699.5
2021-05-28 09:55:00,60.69,60.83,60.68,60.81,10867.5,51.71,51.8293,51.7015,51.8122,10867.5
2021-05-28 10:00:00,60.79,60.83,60.71,60.77,11461.5,51.7952,51.8293,51.727,51.7782,11461.5
2021-05-28 10:05:00,60.78,60.8,60.63,60.63,8691.0,51.7867,51.8037,51.6589,51.6589,8691.0
2021-05-28 10:10:00,60.65,60.65,60.54,60.57,5035.5,51.6759,51.6759,51.5822,51.6077,5035.5
2021-05-28 10:15:00,60.59,60.67,60.57,60.63,13725.0,51.6248,51.6929,51.6077,51.6589,13725.0
2021-05-28 10:20:00,60.61,60.66,60.6,60.62,8559.0,51.6418,51.6844,51.6333,51.6503,8559.0
2021-05-28 10:25:00,60.61,60.63,60.57,60.61,6531.0,51.6418,51.6589,51.6077,51.6418,6531.0
2021-05-28 10:30:00,60.63,60.7,60.6,60.64,12135.0,51.6589,51.7185,51.6333,51.6674,12135.0
2021-05-28 10:35:00,60.63,60.63,60.57,60.57,6726.0,51.6589,51.6589,51.6077,51.6077,6726.0
2021-05-28 10:40:00,60.55,60.61,60.55,60.6,9736.5,51.5907,51.6418,51.5907,51.6333,9736.5
2021-05-28 10:45:00,60.61,60.66,60.58,60.65,7552.5,51.6418,51.6844,51.6163,51.6759,7552.5
2021-05-28 10:50:00,60.65,60.68,60.61,60.68,5596.5,51.6759,51.7015,51.6418,51.7015,5596.5
2021-05-28 10:55:00,60.68,60.69,60.6,60.61,10924.5,51.7015,51.71,51.6333,51.6418,10924.5
2021-05-28 11:00:00,60.59,60.67,60.56,60.67,30793.5,51.6248,51.6929,51.5992,51.6929,30793.5
2021-05-28 11:05:00,60.67,60.68,60.63,60.65,7440.0,51.6929,51.7015,51.6589,51.6759,7440.0
2021-05-28 11:10:00,60.64,60.67,60.63,60.65,5250.0,51.6674,51.6929,51.6589,51.6759,5250.0
2021-05-28 11:15:00,60.65,60.69,60.63,60.68,11464.5,51.6759,51.71,51.6589,51.7015,11464.5
2021-05-28 11:20:00,60.67,60.71,60.65,60.69,10653.0,51.6929,51.727,51.6759,51.71,10653.0
2021-05-28 11:25:00,60.69,60.7,60.65,60.67,6711.0,51.71,51.7185,51.6759,51.6929,6711.0
2021-05-28 11:30:00,60.68,60.68,60.62,60.67,11925.0,51.7015,51.7015,51.6503,51.6929,11925.0
2021-05-28 11:35:00,60.68,60.69,60.63,60.63,9256.5,51.7015,51.71,51.6589,51.6589,9256.5
2021-05-28 11:40:00,60.63,60.64,60.61,60.64,3843.0,51.6589,51.6674,51.6418,51.6674,3843.0
2021-05-28 11:45:00,60.65,60.69,60.64,60.68,8991.0,51.6759,51.71,51.6674,51.7015,8991.0
2021-05-28 11:50:00,60.69,60.7,60.67,60.67,13576.5,51.71,51.7185,51.6929,51.6929,13576.5
2021-05-28 11:55:00,60.69,60.71,60.68,60.7,7555.5,51.71,51.727,51.7015,51.7185,7555.5
2021-05-28 12:00:00,60.69,60.71,60.67,60.69,11224.5,51.71,51.727,51.6929,51.71,11224.5
2021-05-28 12:05:00,60.71,60.79,60.71,60.79,22860.0,51.727,51.7952,51.727,51.7952,22860.0
2021-05-28 12:10:00,60.78,60.79,60.77,60.79,5706.0,51.7867,51.7952,51.7782,51.7952,5706.0
2021-05-28 12:15:00,60.78,60.79,60.73,60.79,5508.0,51.7867,51.7952,51.7441,51.7952,5508.0
2021-05-28 12:20:00,60.8,60.83,60.79,60.79,5730.0,51.8037,51.8293,51.7952,51.7952,5730.0
2021-05-28 12:25:00,60.8,60.8,60.77,60.79,5407.5,51.8037,51.8037,51.7782,51.7952,5407.5
2021-05-28 12:30:00,60.79,60.79,60.77,60.77,4206.0,51.7952,51.7952,51.7782,51.7782,4206.0
2021-05-28 12:35:00,60.78,60.79,60.73,60.79,5019.0,51.7867,51.7952,51.7441,51.7952,5019.0
2021-05-28 12:40:00,60.79,60.79,60.77,60.77,3933.0,51.7952,51.7952,51.7782,51.7782,3933.0
2021-05-28 12:45:00,60.77,60.79,60.72,60.75,8046.0,51.7782,51.7952,51.7356,51.7611,8046.0
2021-05-28 12:50:00,60.75,60.76,60.75,60.75,2736.0,51.7611,51.7696,51.7611,51.7611,2736.0
2021-05-28 12:55:00,60.76,60.8,60.75,60.79,5130.0,51.7696,51.8037,51.7611,51.7952,5130.0
2021-05-28 13:00:00,60.8,60.8,60.77,60.77,4366.5,51.8037,51.8037,51.7782,51.7782,4366.5
2021-05-28 13:05:00,60.77,60.8,60.77,60.8,6253.5,51.7782,51.8037,51.7782,51.8037,6253.5
2021-05-28 13:10:00,60.81,60.83,60.8,60.8,4062.0,51.8122,51.8293,51.8037,51.8037,4062.0
2021-05-28 13:15:00,60.8,60.81,60.78,60.8,12096.0,51.8037,51.8122,51.7867,51.8037,12096.0
2021-05-28 13:20:00,60.8,60.82,60.79,60.82,12090.0,51.8037,51.8208,51.7952,51.8208,12090.0
2021-05-28 13:25:00,60.84,60.89,60.83,60.89,2961.0,51.8378,51.8804,51.8293,51.8804,2961.0
2021-05-28 13:30:00,60.91,60.93,60.86,60.91,8046.0,51.8974,51.9145,51.8548,51.8974,8046.0
2021-05-28 13:35:00,60.9,60.92,60.89,60.91,5226.0,51.8889,51.906,51.8804,51.8974,5226.0
2021-05-28 13:40:00,60.93,60.93,60.87,60.89,5413.5,51.9145,51.9145,51.8634,51.8804,5413.5
2021-05-28 13:45:00,60.9,60.9,60.87,60.89,3675.0,51.8889,51.8889,51.8634,51.8804,3675.0
2021-05-28 13:50:00,60.88,60.91,60.88,60.91,6112.5,51.8719,51.8974,51.8719,51.8974,6112.5
2021-05-28 13:55:00,60.91,60.92,60.88,60.89,3892.5,51.8974,51.906,51.8719,51.8804,3892.5
2021-05-28 14:00:00,60.91,60.92,60.88,60.89,7152.0,51.8974,51.906,51.8719,51.8804,7152.0
2021-05-28 14:05:00,60.87,60.87,60.79,60.81,6060.0,51.8634,51.8634,51.7952,51.8122,6060.0
2021-05-28 14:10:00,60.79,60.8,60.76,60.77,7137.0,51.7952,51.8037,51.7696,51.7782,7137.0
2021-05-28 14:15:00,60.75,60.8,60.75,60.79,5770.5,51.7611,51.8037,51.7611,51.7952,5770.5
2021-05-28 14:20:00,60.8,60.81,60.79,60.8,4476.0,51.8037,51.8122,51.7952,51.8037,4476.0
2021-05-28 14:25:00,60.81,60.82,60.78,60.81,7233.0,51.8122,51.8208,51.7867,51.8122,7233.0
2021-05-28 14:30:00,60.81,60.84,60.81,60.83,3882.0,51.8122,51.8378,51.8122,51.8293,3882.0
2021-05-28 14:35:00,60.82,60.87,60.82,60.87,6745.5,51.8208,51.8634,51.8208,51.8634,6745.5
2021-05-28 14:40:00,60.88,60.88,60.83,60.87,4831.5,51.8719,51.8719,51.8293,51.8634,4831.5
2021-05-28 14:45:00,60.87,60.89,60.86,60.87,6844.5,51.8634,51.8804,51.8548,51.8634,6844.5
2021-05-28 14:50:00,60.87,60.95,60.87,60.94,9654.0,51.8634,51.9315,51.8634,51.923,9654.0
2021-05-28 14:55:00,60.95,60.96,60.91,60.91,6018.0,51.9315,51.94,51.8974,51.8974,6018.0
2021-05-28 15:00:00,60.91,60.92,60.88,60.89,11130.0,51.8974,51.906,51.8719,51.8804,11130.0
2021-05-28 15:05:00,60.89,60.92,60.87,60.91,8235.0,51.8804,51.906,51.8634,51.8974,8235.0
2021-05-28 15:10:00,60.91,60.92,60.85,60.85,8662.5,51.8974,51.906,51.8463,51.8463,8662.5
2021-05-28 15:15:00,60.85,60.89,60.85,60.87,11286.0,51.8463,51.8804,51.8463,51.8634,11286.0
2021-05-28 15:20:00,60.87,60.91,60.85,60.9,8358.0,51.8634,51.8974,51.8463,51.8889,8358.0
2021-05-28 15:25:00,60.9,60.95,60.89,60.92,9669.0,51.8889,51.9315,51.8804,51.906,9669.0
2021-05-28 15:30:00,60.91,60.95,60.88,60.95,9082.5,51.8974,51.9315,51.8719,51.9315,9082.5
2021-05-28 15:35:00,60.96,61.03,60.96,61.02,12211.5,51.94,51.9997,51.94,51.9912,12211.5
2021-05-28 15:40:00,61.02,61.03,60.99,61.01,17880.0,51.9912,51.9997,51.9656,51.9826,17880.0
2021-05-28 15:45:00,61.02,61.06,61.01,61.05,21348.0,51.9912,52.0252,51.9826,52.0167,21348.0
2021-05-28 15:50:00,61.05,61.11,60.99,61.04,71319.0,52.0167,52.0678,51.9656,52.0082,71319.0
2021-05-28 15:55:00,61.03,61.09,61.0,61.06,109155.0,51.9997,52.0508,51.9741,52.0252,109155.0
2021-06-01 09:30:00,61.5,61.87,61.5,61.85,46534.5,52.4001,52.7154,52.4001,52.6983,46534.5
2021-06-01 09:35:00,61.83,61.91,61.49,61.49,14352.0,52.6813,52.7495,52.3916,52.3916,14352.0
2021-06-01 09:40:00,61.5,61.54,61.41,61.49,10267.5,52.4001,52.4342,52.3235,52.3916,10267.5
2021-06-01 09:45:00,61.49,61.67,61.49,61.63,9481.5,52.3916,52.545,52.3916,52.5109,9481.5
2021-06-01 09:50:00,61.59,61.65,61.55,61.58,7726.5,52.4768,52.5279,52.4427,52.4683,7726.5
2021-06-01 09:55:00,61.63,61.67,61.54,61.59,6913.5,52.5109,52.545,52.4342,52.4768,6913.5
2021-06-01 10:00:00,61.59,61.73,61.59,61.73,11370.0,52.4768,52.5961,52.4768,52.5961,11370.0
2021-06-01 10:05:00,61.73,61.83,61.72,61.76,6820.5,52.5961,52.6813,52.5876,52.6217,6820.5
2021-06-01 10:10:00,61.73,61.81,61.69,61.75,6231.0,52.5961,52.6643,52.562,52.6131,6231.0
2021-06-01 10:15:00,61.69,61.69,61.61,61.69,8349.0,52.562,52.562,52.4939,52.562,8349.0
2021-06-01 10:20:00,61.69,61.69,61.64,61.67,6924.0,52.562,52.562,52.5194,52.545,6924.0
2021-06-01 10:25:00,61.67,61.69,61.57,61.62,6150.0,52.545,52.562,52.4598,52.5024,6150.0
2021-06-01 10:30:00,61.62,61.73,61.6,61.72,12531.0,52.5024,52.5961,52.4853,52.5876,12531.0
2021-06-01 10:35:00,61.71,61.71,61.61,61.68,4687.5,52.5791,52.5791,52.4939,52.5535,4687.5
2021-06-01 10:40:00,61.66,61.72,61.65,61.71,3867.0,52.5365,52.5876,52.5279,52.5791,3867.0
2021-06-01 10:45:00,61.7,61.71,61.58,61.59,6177.0,52.5705,52.5791,52.4683,52.4768,6177.0
2021-06-01 10:50:00,61.62,61.68,61.53,61.53,9735.0,52.5024,52.5535,52.4257,52.4257,9735.0
2021-06-01 10:55:00,61.54,61.54,61.45,61.48,11202.0,52.4342,52.4342,52.3575,52.3831,11202.0
2021-06-01 11:00:00,61.48,61.55,61.47,61.53,5418.0,52.3831,52.4427,52.3746,52.4257,5418.0
2021-06-01 11:05:00,61.55,61.61,61.52,61.59,7350.0,52.4427,52.4939,52.4172,52.4768,7350.0
2021-06-01 11:10:00,61.59,61.69,61.58,61.69,7534.5,52.4768,52.562,52.4683,52.562,7534.5
2021-06-01 11:15:00,61.7,61.75,61.67,61.72,9138.0,52.5705,52.6131,52.545,52.5876,9138.0
2021-06-01 11:20:00,61.71,61.85,61.7,61.85,14079.0,52.5791,52.6983,52.5705,52.6983,14079.0
2021-06-01 11:25:00,61.85,61.89,61.84,61.85,15114.0,52.6983,52.7324,52.6898,52.6983,15114.0
2021-06-01 11:30:00,61.85,61.91,61.81,61.9,6168.0,52.6983,52.7495,52.6643,52.741,6168.0
2021-06-01 11:35:00,61.92,62.05,61.92,61.99,14941.5,52.758,52.8688,52.758,52.8176,14941.5
2021-06-01 11:40:00,61.98,61.99,61.94,61.94,6900.0,52.8091,52.8176,52.775,52.775,6900.0
2021-06-01 11:45:00,61.94,61.96,61.9,61.96,7887.0,52.775,52.7921,52.741,52.7921,7887.0
2021-06-01 11:50:00,61.95,61.95,61.91,61.91,7675.5,52.7836,52.7836,52.7495,52.7495,7675.5
2021-06-01 11:55:00,61.92,61.99,61.92,61.96,3118.5,52.758,52.8176,52.758,52.7921,3118.5
2021-06-01 12:00:00,61.95,61.97,61.9,61.93,4285.5,52.7836,52.8006,52.741,52.7665,4285.5
2021-06-01 12:05:00,61.93,61.95,61.85,61.86,7801.5,52.7665,52.7836,52.6983,52.7069,7801.5
2021-06-01 12:10:00,61.87,61.91,61.85,61.85,5550.0,52.7154,52.7495,52.6983,52.6983,5550.0
2021-06-01 12:15:00,61.87,61.89,61.82,61.84,7248.0,52.7154,52.7324,52.6728,52.6898,7248.0
2021-06-01 12:20:00,61.81,61.87,61.81,61.87,2946.0,52.6643,52.7154,52.6643,52.7154,2946.0
2021-06-01 12:25:00,61.87,61.87,61.79,61.79,3450.0,52.7154,52.7154,52.6472,52.6472,3450.0
2021-06-01 12:30:00,61.8,61.81,61.77,61.81,4335.0,52.6557,52.6643,52.6302,52.6643,4335.0
2021-06-01 12:35:00,61.8,61.86,61.78,61.81,7782.0,52.6557,52.7069,52.6387,52.6643,7782.0
2021-06-01 12:40:00,61.81,61.84,61.79,61.79,6064.5,52.6643,52.6898,52.6472,52.6472,6064.5
2021-06-01 12:45:00,61.79,61.83,61.78,61.78,4765.5,52.6472,52.6813,52.6387,52.6387,4765.5
2021-06-01 12:50:00,61.77,61.77,61.69,61.7,4558.5,52.6302,52.6302,52.562,52.5705,4558.5
2021-06-01 12:55:00,61.69,61.69,61.67,61.68,7116.0,52.562,52.562,52.545,52.5535,7116.0
2021-06-01 13:00:00,61.67,61.68,61.65,61.65,5250.0,52.545,52.5535,52.5279,52.5279,5250.0
2021-06-01 13:05:00,61.64,61.64,61.59,61.62,7311.0,52.5194,52.5194,52.4768,52.5024,7311.0
2021-06-01 13:10:00,61.63,61.63,61.57,61.59,4350.0,52.5109,52.5109,52.4598,52.4768,4350.0
2021-06-01 13:15:00,61.59,61.61,61.53,61.54,6324.0,52.4768,52.4939,52.4257,52.4342,6324.0
2021-06-01 13:20:00,61.53,61.55,61.46,61.46,12205.5,52.4257,52.4427,52.3661,52.3661,12205.5
2021-06-01 13:25:00,61.46,61.51,61.45,61.45,7215.0,52.3661,52.4087,52.3575,52.3575,7215.0
2021-06-01 13:30:00,61.45,61.47,61.42,61.44,7537.5,52.3575,52.3746,52.332,52.349,7537.5
2021-06-01 13:35:00,61.46,61.49,61.42,61.42,9595.5,52.3661,52.3916,52.332,52.332,9595.5
2021-06-01 13:40:00,61.42,61.46,61.39,61.46,8095.5,52.332,52.3661,52.3064,52.3661,8095.5
2021-06-01 13:45:00,61.46,61.49,61.45,61.47,6396.0,52.3661,52.3916,52.3575,52.3746,6396.0
2021-06-01 13:50:00,61.47,61.49,61.43,61.46,5182.5,52.3746,52.3916,52.3405,52.3661,5182.5
2021-06-01 13:55:00,61.47,61.49,61.45,61.45,5538.0,52.3746,52.3916,52.3575,52.3575,5538.0
2021-06-01 14:00:00,61.45,61.53,61.43,61.53,10612.5,52.3575,52.4257,52.3405,52.4257,10612.5
2021-06-01 14:05:00,61.52,61.55,61.52,61.53,8143.5,52.4172,52.4427,52.4172,52.4257,8143.5
2021-06-01 14:10:00,61.53,61.59,61.53,61.59,5550.0,52.4257,52.4768,52.4257,52.4768,5550.0
2021-06-01 14:15:00,61.59,61.64,61.59,61.63,15423.0,52.4768,52.5194,52.4768,52.5109,15423.0
2021-06-01 14:20:00,61.65,61.71,61.63,61.7,14781.0,52.5279,52.5791,52.5109,52.5705,14781.0
2021-06-01 14:25:00,61.7,61.76,61.7,61.76,11598.0,52.5705,52.6217,52.5705,52.6217,11598.0
2021-06-01 14:30:00,61.75,61.77,61.73,61.77,11949.0,52.6131,52.6302,52.5961,52.6302,11949.0
2021-06-01 14:35:00,61.77,61.82,61.77,61.8,7200.0,52.6302,52.6728,52.6302,52.6557,7200.0
2021-06-01 14:40:00,61.82,61.84,61.81,61.82,10944.0,52.6728,52.6898,52.6643,52.6728,10944.0
2021-06-01 14:45:00,61.83,61.86,61.8,61.84,14454.0,52.6813,52.7069,52.6557,52.6898,14454.0
2021-06-01 14:50:00,61.85,61.89,61.84,61.88,13743.0,52.6983,52.7324,52.6898,52.7239,13743.0
2021-06-01 14:55:00,61.89,61.94,61.89,61.93,10293.0,52.7324,52.775,52.7324,52.7665,10293.0
2021-06-01 15:00:00,61.93,61.93,61.88,61.89,11200.5,52.7665,52.7665,52.7239,52.7324,11200.5
2021-06-01 15:05:00,61.9,61.95,61.87,61.93,25092.0,52.741,52.7836,52.7154,52.7665,25092.0
2021-06-01 15:10:00,61.93,61.94,61.89,61.89,12607.5,52.7665,52.775,52.7324,52.7324,12607.5
2021-06-01 15:15:00,61.91,61.91,61.85,61.87,12558.0,52.7495,52.7495,52.6983,52.7154,12558.0
2021-06-01 15:20:00,61.87,61.89,61.86,61.88,14731.5,52.7154,52.7324,52.7069,52.7239,14731.5
2021-06-01 15:25:00,61.87,61.89,61.73,61.76,28818.0,52.7154,52.7324,52.5961,52.6217,28818.0
2021-06-01 15:30:00,61.77,61.78,61.69,61.72,15853.5,52.6302,52.6387,52.562,52.5876,15853.5
2021-06-01 15:35:00,61.73,61.75,61.69,61.71,19350.0,52.5961,52.6131,52.562,52.5791,19350.0
2021-06-01 15:40:00,61.7,61.72,61.68,61.72,22540.5,52.5705,52.5876,52.5535,52.5876,22540.5
2021-06-01 15:45:00,61.73,61.79,61.72,61.78,24168.0,52.5961,52.6472,52.5876,52.6387,24168.0
2021-06-01 15:50:00,61.77,61.77,61.7,61.71,48906.0,52.6302,52.6302,52.5705,52.5791,48906.0
2021-06-01 15:55:00,61.7,61.7,61.63,61.63,93991.5,52.5705,52.5705,52.5109,52.5109,93991.5
2021-06-02 09:30:00,61.69,62.03,61.41,61.43,24502.5,52.562,52.8517,52.3235,52.3405,24502.5
2021-06-02 09:35:00,61.37,61.38,61.31,61.35,5113.5,52.2894,52.2979,52.2383,52.2723,5113.5
2021-06-02 09:40:00,61.33,61.44,61.32,61.44,5770.5,52.2553,52.349,52.2468,52.349,5770.5
2021-06-02 09:45:00,61.43,61.62,61.43,61.61,7621.5,52.3405,52.5024,52.3405,52.4939,7621.5
2021-06-02 09:50:00,61.63,61.67,61.6,61.61,3042.0,52.5109,52.545,52.4853,52.4939,3042.0
2021-06-02 09:55:00,61.57,61.69,61.53,61.69,6010.5,52.4598,52.562,52.4257,52.562,6010.5
2021-06-02 10:00:00,61.68,61.86,61.68,61.78,11697.0,52.5535,52.7069,52.5535,52.6387,11697.0
2021-06-02 10:05:00,61.81,61.81,61.72,61.77,5289.0,52.6643,52.6643,52.5876,52.6302,5289.0
2021-06-02 10:10:00,61.77,61.82,61.74,61.81,7200.0,52.6302,52.6728,52.6046,52.6643,7200.0
2021-06-02 10:15:00,61.79,61.89,61.69,61.89,6385.5,52.6472,52.7324,52.562,52.7324,6385.5
2021-06-02 10:20:00,61.87,61.89,61.79,61.79,11464.5,52.7154,52.7324,52.6472,52.6472,11464.5
2021-06-02 10:25:00,61.79,61.82,61.77,61.79,5010.0,52.6472,52.6728,52.6302,52.6472,5010.0
2021-06-02 10:30:00,61.8,61.91,61.79,61.86,5016.0,52.6557,52.7495,52.6472,52.7069,5016.0
2021-06-02 10:35:00,61.85,61.85,61.79,61.79,11047.5,52.6983,52.6983,52.6472,52.6472,11047.5
2021-06-02 10:40:00,61.82,61.87,61.81,61.87,6337.5,52.6728,52.7154,52.6643,52.7154,6337.5
2021-06-02 10:45:00,61.87,61.89,61.79,61.8,3300.0,52.7154,52.7324,52.6472,52.6557,3300.0
2021-06-02 10:50:00,61.77,61.79,61.75,61.79,3300.0,52.6302,52.6472,52.6131,52.6472,3300.0
2021-06-02 10:55:00,61.79,61.79,61.73,61.75,9324.0,52.6472,52.6472,52.5961,52.6131,9324.0
2021-06-02 11:00:00,61.74,61.77,61.68,61.69,14163.0,52.6046,52.6302,52.5535,52.562,14163.0
2021-06-02 11:05:00,61.7,61.74,61.69,61.71,8182.5,52.5705,52.6046,52.562,52.5791,8182.5
2021-06-02 11:10:00,61.7,61.73,61.69,61.73,13000.5,52.5705,52.5961,52.562,52.5961,13000.5
2021-06-02 11:15:00,61.75,61.8,61.73,61.76,4360.5,52.6131,52.6557,52.5961,52.6217,4360.5
2021-06-02 11:20:00,61.76,61.77,61.71,61.77,8346.0,52.6217,52.6302,52.5791,52.6302,8346.0
2021-06-02 11:25:00,61.75,61.76,61.72,61.73,8853.0,52.6131,52.6217,52.5876,52.5961,8853.0
2021-06-02 11:30:00,61.74,61.78,61.72,61.77,7125.0,52.6046,52.6387,52.5876,52.6302,7125.0
2021-06-02 11:35:00,61.78,61.78,61.71,61.72,8100.0,52.6387,52.6387,52.5791,52.5876,8100.0
2021-06-02 11:40:00,61.72,61.72,61.64,61.65,11434.5,52.5876,52.5876,52.5194,52.5279,11434.5
2021-06-02 11:45:00,61.65,61.67,61.58,61.59,13510.5,52.5279,52.545,52.4683,52.4768,13510.5
2021-06-02 11:50:00,61.59,61.59,61.53,61.56,5326.5,52.4768,52.4768,52.4257,52.4513,5326.5
2021-06-02 11:55:00,61.57,61.6,61.53,61.55,8311.5,52.4598,52.4853,52.4257,52.4427,8311.5
2021-06-02 12:00:00,61.55,61.55,61.45,61.48,13461.0,52.4427,52.4427,52.3575,52.3831,13461.0
2021-06-02 12:05:00,61.49,61.51,61.47,61.51,6670.5,52.3916,52.4087,52.3746,52.4087,6670.5
2021-06-02 12:10:00,61.5,61.52,61.48,61.48,2905.5,52.4001,52.4172,52.3831,52.3831,2905.5
2021-06-02 12:15:00,61.49,61.52,61.47,61.51,7195.5,52.3916,52.4172,52.3746,52.4087,7195.5
2021-06-02 12:20:00,61.51,61.57,61.51,61.55,4984.5,52.4087,52.4598,52.4087,52.4427,4984.5
2021-06-02 12:25:00,61.55,61.55,61.47,61.48,7671.0,52.4427,52.4427,52.3746,52.3831,7671.0
2021-06-02 12:30:00,61.47,61.48,61.41,61.42,7030.5,52.3746,52.3831,52.3235,52.332,7030.5
2021-06-02 12:35:00,61.42,61.47,61.41,61.43,8584.5,52.332,52.3746,52.3235,52.3405,8584.5
2021-06-02 12:40:00,61.43,61.43,61.37,61.38,3865.5,52.3405,52.3405,52.2894,52.2979,3865.5
2021-06-02 12:45:00,61.38,61.42,61.37,61.41,3609.0,52.2979,52.332,52.2894,52.3235,3609.0
2021-06-02 12:50:00,61.42,61.46,61.41,61.41,6555.0,52.332,52.3661,52.3235,52.3235,6555.0
2021-06-02 12:55:00,61.43,61.43,61.39,61.39,2770.5,52.3405,52.3405,52.3064,52.3064,2770.5
2021-06-02 13:00:00,61.37,61.41,61.37,61.37,6792.0,52.2894,52.3235,52.2894,52.2894,6792.0
2021-06-02 13:05:00,61.37,61.39,61.37,61.38,4230.0,52.2894,52.3064,52.2894,52.2979,4230.0
2021-06-02 13:10:00,61.39,61.41,61.37,61.4,5694.0,52.3064,52.3235,52.2894,52.3149,5694.0
2021-06-02 13:15:00,61.41,61.43,61.37,61.39,6607.5,52.3235,52.3405,52.2894,52.3064,6607.5
2021-06-02 13:20:00,61.4,61.42,61.33,61.33,7353.0,52.3149,52.332,52.2553,52.2553,7353.0
2021-06-02 13:25:00,61.31,61.38,61.29,61.38,10056.0,52.2383,52.2979,52.2212,52.2979,10056.0
2021-06-02 13:30:00,61.37,61.4,61.32,61.4,3973.5,52.2894,52.3149,52.2468,52.3149,3973.5
2021-06-02 13:35:00,61.41,61.42,61.4,61.41,4459.5,52.3235,52.332,52.3149,52.3235,4459.5
2021-06-02 13:40:00,61.4,61.43,61.4,61.43,9817.5,52.3149,52.3405,52.3149,52.3405,9817.5
2021-06-02 13:45:00,61.43,61.47,61.42,61.47,5233.5,52.3405,52.3746,52.332,52.3746,5233.5
2021-06-02 13:50:00,61.47,61.5,61.46,61.47,11163.0,52.3746,52.4001,52.3661,52.3746,11163.0
2021-06-02 13:55:00,61.46,61.51,61.45,61.51,4653.0,52.3661,52.4087,52.3575,52.4087,4653.0
2021-06-02 14:00:00,61.52,61.56,61.51,61.55,12333.0,52.4172,52.4513,52.4087,52.4427,12333.0
2021-06-02 14:05:00,61.56,61.6,61.5,61.51,14514.0,52.4513,52.4853,52.4001,52.4087,14514.0
2021-06-02 14:10:00,61.51,61.53,61.45,61.47,6373.5,52.4087,52.4257,52.3575,52.3746,6373.5
2021-06-02 14:15:00,61.49,61.49,61.47,61.48,7230.0,52.3916,52.3916,52.3746,52.3831,7230.0
2021-06-02 14:20:00,61.48,61.51,61.48,61.51,27993.0,52.3831,52.4087,52.3831,52.4087,27993.0
2021-06-02 14:25:00,61.51,61.53,61.49,61.49,6187.5,52.4087,52.4257,52.3916,52.3916,6187.5
2021-06-02 14:30:00,61.5,61.59,61.49,61.58,16600.5,52.4001,52.4768,52.3916,52.4683,16600.5
2021-06-02 14:35:00,61.56,61.59,61.55,61.59,5437.5,52.4513,52.4768,52.4427,52.4768,5437.5
2021-06-02 14:40:00,61.57,61.58,61.55,61.56,8703.0,52.4598,52.4683,52.4427,52.4513,8703.0
2021-06-02 14:45:00,61.55,61.57,61.55,61.57,4893.0,52.4427,52.4598,52.4427,52.4598,4893.0
2021-06-02 14:50:00,61.57,61.57,61.55,61.57,5914.5,52.4598,52.4598,52.4427,52.4598,5914.5
2021-06-02 14:55:00,61.56,61.61,61.55,61.61,12502.5,52.4513,52.4939,52.4427,52.4939,12502.5
2021-06-02 15:00:00,61.61,61.62,61.59,61.6,12025.5,52.4939,52.5024,52.4768,52.4853,12025.5
2021-06-02 15:05:00,61.6,61.63,61.58,61.61,11166.0,52.4853,52.5109,52.4683,52.4939,11166.0
2021-06-02 15:10:00,61.61,61.61,61.59,61.59,8052.0,52.4939,52.4939,52.4768,52.4768,8052.0
2021-06-02 15:15:00,61.59,61.6,61.58,61.59,13185.0,52.4768,52.4853,52.4683,52.4768,13185.0
2021-06-02 15:20:00,61.6,61.61,61.57,61.59,10305.0,52.4853,52.4939,52.4598,52.4768,10305.0
2021-06-02 15:25:00,61.59,61.67,61.57,61.65,39918.0,52.4768,52.545,52.4598,52.5279,39918.0
2021-06-02 15:30:00,61.65,61.69,61.48,61.48,96400.5,52.5279,52.562,52.3831,52.3831,96400.5
2021-06-02 15:35:00,61.48,61.5,61.43,61.45,18966.0,52.3831,52.4001,52.3405,52.3575,18966.0
2021-06-02 15:40:00,61.45,61.46,61.41,61.44,22501.5,52.3575,52.3661,52.3235,52.349,22501.5
2021-06-02 15:45:00,61.44,61.49,61.4,61.49,22762.5,52.349,52.3916,52.3149,52.3916,22762.5
2021-06-02 15:50:00,61.49,61.53,61.39,61.49,86031.0,52.3916,52.4257,52.3064,52.3916,86031.0
2021-06-02 15:55:00,61.49,61.59,61.48,61.52,172033.5,52.3916,52.4768,52.3831,52.4172,172033.5
2021-06-03 09:30:00,61.06,61.34,61.05,61.09,45414.0,52.0252,52.2638,52.0167,52.0508,45414.0
2021-06-03 09:35:00,61.21,61.37,61.13,61.29,8029.5,52.153,52.2894,52.0849,52.2212,8029.5
2021-06-03 09:40:00,61.31,61.36,61.13,61.16,15534.0,52.2383,52.2809,52.0849,52.1104,15534.0
2021-06-03 09:45:00,61.13,61.33,61.12,61.21,18855.0,52.0849,52.2553,52.0764,52.153,18855.0
2021-06-03 09:50:00,61.22,61.41,61.21,61.33,9513.0,52.1616,52.3235,52.153,52.2553,9513.0
2021-06-03 09:55:00,61.29,61.37,61.23,61.25,5446.5,52.2212,52.2894,52.1701,52.1871,5446.5
2021-06-03 10:00:00,61.22,61.39,61.21,61.32,16851.0,52.1616,52.3064,52.153,52.2468,16851.0
2021-06-03 10:05:00,61.32,61.38,61.27,61.31,7873.5,52.2468,52.2979,52.2042,52.2383,7873.5
2021-06-03 10:10:00,61.33,61.36,61.3,61.35,4200.0,52.2553,52.2809,52.2297,52.2723,4200.0
2021-06-03 10:15:00,61.35,61.41,61.35,61.4,6427.5,52.2723,52.3235,52.2723,52.3149,6427.5
2021-06-03 10:20:00,61.41,61.48,61.41,61.45,4281.0,52.3235,52.3831,52.3235,52.3575,4281.0
2021-06-03 10:25:00,61.45,61.47,61.37,61.38,7456.5,52.3575,52.3746,52.2894,52.2979,7456.5
2021-06-03 10:30:00,61.41,61.44,61.39,61.42,4753.5,52.3235,52.349,52.3064,52.332,4753.5
2021-06-03 10:35:00,61.44,61.53,61.44,61.49,5289.0,52.349,52.4257,52.349,52.3916,5289.0
2021-06-03 10:40:00,61.5,61.53,61.45,61.46,12541.5,52.4001,52.4257,52.3575,52.3661,12541.5
2021-06-03 10:45:00,61.41,61.65,61.41,61.64,9520.5,52.3235,52.5279,52.3235,52.5194,9520.5
2021-06-03 10:50:00,61.65,61.75,61.64,61.73,20541.0,52.5279,52.6131,52.5194,52.5961,20541.0
2021-06-03 10:55:00,61.75,61.86,61.75,61.85,10659.0,52.6131,52.7069,52.6131,52.6983,10659.0
2021-06-03 11:00:00,61.84,61.94,61.83,61.93,12108.0,52.6898,52.775,52.6813,52.7665,12108.0
2021-06-03 11:05:00,61.9,61.97,61.87,61.93,11250.0,52.741,52.8006,52.7154,52.7665,11250.0
2021-06-03 11:10:00,61.94,61.95,61.88,61.92,6022.5,52.775,52.7836,52.7239,52.758,6022.5
2021-06-03 11:15:00,61.93,62.05,61.93,62.05,27520.5,52.7665,52.8688,52.7665,52.8688,27520.5
2021-06-03 11:20:00,62.1,62.28,62.07,62.27,39337.5,52.9114,53.0647,52.8858,53.0562,39337.5
2021-06-03 11:25:00,62.3,62.43,62.29,62.43,44502.0,53.0818,53.1925,53.0732,53.1925,44502.0
2021-06-03 11:30:00,62.43,62.46,62.25,62.25,19182.0,53.1925,53.2181,53.0392,53.0392,19182.0
2021-06-03 11:35:00,62.25,62.41,62.25,62.3,22368.0,53.0392,53.1755,53.0392,53.0818,22368.0
2021-06-03 11:40:00,62.29,62.47,62.29,62.41,46561.5,53.0732,53.2266,53.0732,53.1755,46561.5
2021-06-03 11:45:00,62.43,62.51,62.41,62.49,14323.5,53.1925,53.2607,53.1755,53.2437,14323.5
2021-06-03 11:50:00,62.49,62.53,62.42,62.44,14323.5,53.2437,53.2777,53.184,53.2011,14323.5
2021-06-03 11:55:00,62.45,62.47,62.38,62.45,11884.5,53.2096,53.2266,53.1499,53.2096,11884.5
2021-06-03 12:00:00,62.46,62.47,62.33,62.35,15568.5,53.2181,53.2266,53.1073,53.1244,15568.5
2021-06-03 12:05:00,62.37,62.4,62.31,62.39,13402.5,53.1414,53.167,53.0903,53.1584,13402.5
2021-06-03 12:10:00,62.39,62.46,62.38,62.41,13228.5,53.1584,53.2181,53.1499,53.1755,13228.5
2021-06-03 12:15:00,62.39,62.39,62.29,62.29,16974.0,53.1584,53.1584,53.0732,53.0732,16974.0
2021-06-03 12:20:00,62.31,62.31,62.13,62.23,29154.0,53.0903,53.0903,52.9369,53.0221,29154.0
2021-06-03 12:25:00,62.23,62.27,62.19,62.27,7950.0,53.0221,53.0562,52.988,53.0562,7950.0
2021-06-03 12:30:00,62.27,62.28,62.17,62.18,6355.5,53.0562,53.0647,52.971,52.9795,6355.5
2021-06-03 12:35:00,62.19,62.25,62.19,62.23,8625.0,52.988,53.0392,52.988,53.0221,8625.0
2021-06-03 12:40:00,62.23,62.24,62.19,62.24,8037.0,53.0221,53.0306,52.988,53.0306,8037.0
2021-06-03 12:45:00,62.23,62.27,62.2,62.21,7233.0,53.0221,53.0562,52.9966,53.0051,7233.0
2021-06-03 12:50:00,62.21,62.23,62.15,62.17,9463.5,53.0051,53.0221,52.954,52.971,9463.5
2021-06-03 12:55:00,62.16,62.2,62.13,62.15,10516.5,52.9625,52.9966,52.9369,52.954,10516.5
2021-06-03 13:00:00,62.17,62.24,62.13,62.2,10345.5,52.971,53.0306,52.9369,52.9966,10345.5
2021-06-03 13:05:00,62.17,62.17,62.06,62.15,9900.0,52.971,52.971,52.8773,52.954,9900.0
2021-06-03 13:10:00,62.16,62.19,62.09,62.15,9322.5,52.9625,52.988,52.9028,52.954,9322.5
2021-06-03 13:15:00,62.14,62.16,62.1,62.11,6300.0,52.9454,52.9625,52.9114,52.9199,6300.0
2021-06-03 13:20:00,62.09,62.15,62.09,62.15,6445.5,52.9028,52.954,52.9028,52.954,6445.5
2021-06-03 13:25:00,62.17,62.19,62.15,62.19,5154.0,52.971,52.988,52.954,52.988,5154.0
2021-06-03 13:30:00,62.18,62.18,62.16,62.17,5400.0,52.9795,52.9795,52.9625,52.971,5400.0
2021-06-03 13:35:00,62.16,62.21,62.15,62.2,3112.5,52.9625,53.0051,52.954,52.9966,3112.5
2021-06-03 13:40:00,62.2,62.2,62.15,62.17,7792.5,52.9966,52.9966,52.954,52.971,7792.5
2021-06-03 13:45:00,62.17,62.19,62.14,62.14,3460.5,52.971,52.988,52.9454,52.9454,3460.5
2021-06-03 13:50:00,62.15,62.17,62.13,62.13,4200.0,52.954,52.971,52.9369,52.9369,4200.0
2021-06-03 13:55:00,62.13,62.19,62.13,62.19,5769.0,52.9369,52.988,52.9369,52.988,5769.0
2021-06-03 14:00:00,62.19,62.19,62.13,62.17,6474.0,52.988,52.988,52.9369,52.971,6474.0
2021-06-03 14:05:00,62.18,62.19,62.13,62.15,8175.0,52.9795,52.988,52.9369,52.954,8175.0
2021-06-03 14:10:00,62.15,62.17,62.14,62.14,6448.5,52.954,52.971,52.9454,52.9454,6448.5
2021-06-03 14:15:00,62.14,62.15,62.11,62.11,5542.5,52.9454,52.954,52.9199,52.9199,5542.5
2021-06-03 14:20:00,62.11,62.11,62.07,62.07,5259.0,52.9199,52.9199,52.8858,52.8858,5259.0
2021-06-03 14:25:00,62.07,62.1,62.05,62.07,17859.0,52.8858,52.9114,52.8688,52.8858,17859.0
2021-06-03 14:30:00,62.07,62.11,62.07,62.1,5578.5,52.8858,52.9199,52.8858,52.9114,5578.5
2021-06-03 14:35:00,62.1,62.1,62.03,62.03,8755.5,52.9114,52.9114,52.8517,52.8517,8755.5
2021-06-03 14:40:00,62.03,62.03,61.98,62.01,7252.5,52.8517,52.8517,52.8091,52.8347,7252.5
2021-06-03 14:45:00,62.02,62.03,61.99,62.02,9439.5,52.8432,52.8517,52.8176,52.8432,9439.5
2021-06-03 14:50:00,62.01,62.03,61.99,62.0,6702.0,52.8347,52.8517,52.8176,52.8262,6702.0
2021-06-03 14:55:00,62.01,62.01,61.96,61.97,5995.5,52.8347,52.8347,52.7921,52.8006,5995.5
2021-06-03 15:00:00,61.97,61.98,61.93,61.94,8538.0,52.8006,52.8091,52.7665,52.775,8538.0
2021-06-03 15:05:00,61.92,61.97,61.92,61.97,9192.0,52.758,52.8006,52.758,52.8006,9192.0
2021-06-03 15:10:00,61.97,62.09,61.97,62.09,20479.5,52.8006,52.9028,52.8006,52.9028,20479.5
2021-06-03 15:15:00,62.09,62.09,62.05,62.05,16122.0,52.9028,52.9028,52.8688,52.8688,16122.0
2021-06-03 15:20:00,62.04,62.07,62.02,62.04,11208.0,52.8602,52.8858,52.8432,52.8602,11208.0
2021-06-03 15:25:00,62.03,62.03,61.99,62.03,11266.5,52.8517,52.8517,52.8176,52.8517,11266.5
2021-06-03 15:30:00,62.01,62.06,61.97,62.06,17463.0,52.8347,52.8773,52.8006,52.8773,17463.0
2021-06-03 15:35:00,62.07,62.1,62.04,62.07,31321.5,52.8858,52.9114,52.8602,52.8858,31321.5
2021-06-03 15:40:00,62.07,62.09,62.03,62.03,19050.0,52.8858,52.9028,52.8517,52.8517,19050.0
2021-06-03 15:45:00,62.03,62.04,61.94,61.96,42813.0,52.8517,52.8602,52.775,52.7921,42813.0
2021-06-03 15:50:00,61.98,62.07,61.93,61.94,59458.5,52.8091,52.8858,52.7665,52.775,59458.5
2021-06-03 15:55:00,61.91,62.07,61.91,62.01,167397.0,52.7495,52.8858,52.7495,52.8347,167397.0
2021-06-04 09:30:00,62.0,62.19,62.0,62.05,21868.5,52.8262,52.988,52.8262,52.8688,21868.5
2021-06-04 09:35:00,62.04,62.19,62.04,62.08,5832.0,52.8602,52.988,52.8602,52.8943,5832.0
2021-06-04 09:40:00,62.09,62.34,62.03,62.31,20703.0,52.9028,53.1158,52.8517,53.0903,20703.0
2021-06-04 09:45:00,62.29,62.49,62.28,62.43,23479.5,53.0732,53.2437,53.0647,53.1925,23479.5
2021-06-04 09:50:00,62.45,62.63,62.43,62.5,16810.5,53.2096,53.3629,53.1925,53.2522,16810.5
2021-06-04 09:55:00,62.51,62.77,62.51,62.77,7960.5,53.2607,53.4822,53.2607,53.4822,7960.5
2021-06-04 10:00:00,62.77,62.82,62.67,62.75,17796.0,53.4822,53.5248,53.397,53.4652,17796.0
2021-06-04 10:05:00,62.75,62.85,62.74,62.82,8700.0,53.4652,53.5504,53.4567,53.5248,8700.0
2021-06-04 10:10:00,62.83,63.03,62.83,63.03,47988.0,53.5333,53.7038,53.5333,53.7038,47988.0
2021-06-04 10:15:00,63.03,63.03,62.94,62.97,27165.0,53.7038,53.7038,53.6271,53.6526,27165.0
2021-06-04 10:20:00,62.98,62.98,62.83,62.91,28230.0,53.6611,53.6611,53.5333,53.6015,28230.0
2021-06-04 10:25:00,62.93,62.97,62.87,62.97,12040.5,53.6185,53.6526,53.5674,53.6526,12040.5
2021-06-04 10:30:00,62.99,63.03,62.97,62.99,14487.0,53.6697,53.7038,53.6526,53.6697,14487.0
2021-06-04 10:35:00,62.98,62.98,62.89,62.95,15172.5,53.6611,53.6611,53.5845,53.6356,15172.5
2021-06-04 10:40:00,62.94,62.99,62.87,62.92,10021.5,53.6271,53.6697,53.5674,53.61,10021.5
2021-06-04 10:45:00,62.92,63.03,62.91,63.0,13972.5,53.61,53.7038,53.6015,53.6782,13972.5
2021-06-04 10:50:00,63.01,63.05,62.97,63.04,19392.0,53.6867,53.7208,53.6526,53.7123,19392.0
2021-06-04 10:55:00,63.05,63.16,63.05,63.16,30228.0,53.7208,53.8145,53.7208,53.8145,30228.0
2021-06-04 11:00:00,63.15,63.18,63.12,63.13,41065.5,53.806,53.8316,53.7804,53.789,41065.5
2021-06-04 11:05:00,63.11,63.19,63.11,63.14,30972.0,53.7719,53.8401,53.7719,53.7975,30972.0
2021-06-04 11:10:00,63.13,63.19,63.13,63.18,21514.5,53.789,53.8401,53.789,53.8316,21514.5
2021-06-04 11:15:00,63.18,63.19,63.07,63.1,13702.5,53.8316,53.8401,53.7378,53.7634,13702.5
2021-06-04 11:20:00,63.11,63.13,63.07,63.09,19038.0,53.7719,53.789,53.7378,53.7549,19038.0
2021-06-04 11:25:00,63.11,63.15,63.03,63.07,16639.5,53.7719,53.806,53.7038,53.7378,16639.5
2021-06-04 11:30:00,63.07,63.12,63.07,63.08,10716.0,53.7378,53.7804,53.7378,53.7464,10716.0
2021-06-04 11:35:00,63.09,63.11,63.03,63.04,28323.0,53.7549,53.7719,53.7038,53.7123,28323.0
2021-06-04 11:40:00,63.03,63.05,62.94,62.94,65925.0,53.7038,53.7208,53.6271,53.6271,65925.0
2021-06-04 11:45:00,62.92,62.92,62.85,62.87,6915.0,53.61,53.61,53.5504,53.5674,6915.0
2021-06-04 11:50:00,62.87,62.93,62.87,62.93,8641.5,53.5674,53.6185,53.5674,53.6185,8641.5
2021-06-04 11:55:00,62.92,62.97,62.91,62.97,8929.5,53.61,53.6526,53.6015,53.6526,8929.5
2021-06-04 12:00:00,62.96,62.99,62.96,62.98,10365.0,53.6441,53.6697,53.6441,53.6611,10365.0
2021-06-04 12:05:00,62.99,63.02,62.99,62.99,16929.0,53.6697,53.6952,53.6697,53.6697,16929.0
2021-06-04 12:10:00,63.0,63.06,63.0,63.06,8752.5,53.6782,53.7293,53.6782,53.7293,8752.5
2021-06-04 12:15:00,63.06,63.08,63.03,63.08,12528.0,53.7293,53.7464,53.7038,53.7464,12528.0
2021-06-04 12:20:00,63.08,63.1,63.07,63.1,8946.0,53.7464,53.7634,53.7378,53.7634,8946.0
2021-06-04 12:25:00,63.09,63.13,63.09,63.11,11568.0,53.7549,53.789,53.7549,53.7719,11568.0
2021-06-04 12:30:00,63.11,63.12,63.1,63.11,7962.0,53.7719,53.7804,53.7634,53.7719,7962.0
2021-06-04 12:35:00,63.11,63.11,63.09,63.11,7257.0,53.7719,53.7719,53.7549,53.7719,7257.0
2021-06-04 12:40:00,63.11,63.12,63.07,63.1,10048.5,53.7719,53.7804,53.7378,53.7634,10048.5
2021-06-04 12:45:00,63.11,63.13,63.11,63.13,9865.5,53.7719,53.789,53.7719,53.789,9865.5
2021-06-04 12:50:00,63.13,63.17,63.13,63.17,7458.0,53.789,53.823,53.789,53.823,7458.0
2021-06-04 12:55:00,63.17,63.23,63.17,63.23,8671.5,53.823,53.8742,53.823,53.8742,8671.5
2021-06-04 13:00:00,63.23,63.24,63.21,63.23,9046.5,53.8742,53.8827,53.8571,53.8742,9046.5
2021-06-04 13:05:00,63.24,63.24,63.21,63.23,6300.0,53.8827,53.8827,53.8571,53.8742,6300.0
2021-06-04 13:10:00,63.24,63.25,63.2,63.23,7683.0,53.8827,53.8912,53.8486,53.8742,7683.0
2021-06-04 13:15:00,63.24,63.25,63.21,63.22,7540.5,53.8827,53.8912,53.8571,53.8656,7540.5
2021-06-04 13:20:00,63.22,63.22,63.18,63.21,19513.5,53.8656,53.8656,53.8316,53.8571,19513.5
2021-06-04 13:25:00,63.21,63.25,63.21,63.25,5596.5,53.8571,53.8912,53.8571,53.8912,5596.5
2021-06-04 13:30:00,63.25,63.25,63.2,63.24,14554.5,53.8912,53.8912,53.8486,53.8827,14554.5
2021-06-04 13:35:00,63.23,63.29,63.23,63.28,16734.0,53.8742,53.9253,53.8742,53.9168,16734.0
2021-06-04 13:40:00,63.27,63.3,63.27,63.29,12000.0,53.9082,53.9338,53.9082,53.9253,12000.0
2021-06-04 13:45:00,63.28,63.35,63.28,63.35,20364.0,53.9168,53.9764,53.9168,53.9764,20364.0
2021-06-04 13:50:00,63.35,63.36,63.33,63.35,19986.0,53.9764,53.9849,53.9594,53.9764,19986.0
2021-06-04 13:55:00,63.36,63.42,63.35,63.41,30715.5,53.9849,54.036,53.9764,54.0275,30715.5
2021-06-04 14:00:00,63.43,63.43,63.37,63.39,18001.5,54.0446,54.0446,53.9934,54.0105,18001.5
2021-06-04 14:05:00,63.39,63.43,63.38,63.42,11328.0,54.0105,54.0446,54.002,54.036,11328.0
2021-06-04 14:10:00,63.41,63.47,63.41,63.47,12729.0,54.0275,54.0786,54.0275,54.0786,12729.0
2021-06-04 14:15:00,63.47,63.48,63.41,63.45,13732.5,54.0786,54.0872,54.0275,54.0616,13732.5
2021-06-04 14:20:00,63.46,63.49,63.45,63.49,11832.0,54.0701,54.0957,54.0616,54.0957,11832.0
2021-06-04 14:25:00,63.49,63.53,63.49,63.53,10435.5,54.0957,54.1298,54.0957,54.1298,10435.5
2021-06-04 14:30:00,63.53,63.57,63.53,63.56,19719.0,54.1298,54.1638,54.1298,54.1553,19719.0
2021-06-04 14:35:00,63.55,63.55,63.5,63.52,10417.5,54.1468,54.1468,54.1042,54.1212,10417.5
2021-06-04 14:40:00,63.52,63.54,63.51,63.53,9048.0,54.1212,54.1383,54.1127,54.1298,9048.0
2021-06-04 14:45:00,63.52,63.55,63.51,63.54,16630.5,54.1212,54.1468,54.1127,54.1383,16630.5
2021-06-04 14:50:00,63.54,63.54,63.49,63.5,14508.0,54.1383,54.1383,54.0957,54.1042,14508.0
2021-06-04 14:55:00,63.49,63.51,63.47,63.47,42246.0,54.0957,54.1127,54.0786,54.0786,42246.0
2021-06-04 15:00:00,63.48,63.48,63.43,63.45,12577.5,54.0872,54.0872,54.0446,54.0616,12577.5
2021-06-04 15:05:00,63.45,63.47,63.43,63.47,27234.0,54.0616,54.0786,54.0446,54.0786,27234.0
2021-06-04 15:10:00,63.46,63.51,63.46,63.49,14344.5,54.0701,54.1127,54.0701,54.0957,14344.5
2021-06-04 15:15:00,63.47,63.51,63.47,63.51,15937.5,54.0786,54.1127,54.0786,54.1127,15937.5
2021-06-04 15:20:00,63.5,63.51,63.49,63.51,16236.0,54.1042,54.1127,54.0957,54.1127,16236.0
2021-06-04 15:25:00,63.51,63.52,63.41,63.42,23583.0,54.1127,54.1212,54.0275,54.036,23583.0
2021-06-04 15:30:00,63.42,63.47,63.41,63.47,22213.5,54.036,54.0786,54.0275,54.0786,22213.5
2021-06-04 15:35:00,63.47,63.47,63.31,63.32,32301.0,54.0786,54.0786,53.9423,53.9508,32301.0
2021-06-04 15:40:00,63.32,63.33,63.3,63.32,31705.5,53.9508,53.9594,53.9338,53.9508,31705.5
2021-06-04 15:45:00,63.32,63.33,63.29,63.33,44983.5,53.9508,53.9594,53.9253,53.9594,44983.5
2021-06-04 15:50:00,63.33,63.41,63.33,63.39,70719.0,53.9594,54.0275,53.9594,54.0105,70719.0
2021-06-04 15:55:00,63.38,63.39,63.25,63.29,178155.0,54.002,54.0105,53.8912,53.9253,178155.0
2021-06-07 09:30:00,63.41,63.53,63.11,63.2,28126.5,54.0275,54.1298,53.7719,53.8486,28126.5
2021-06-07 09:35:00,63.19,63.19,63.01,63.03,13048.5,53.8401,53.8401,53.6867,53.7038,13048.5
2021-06-07 09:40:00,63.06,63.1,62.98,62.98,6385.5,53.7293,53.7634,53.6611,53.6611,6385.5
2021-06-07 09:45:00,62.97,63.01,62.88,62.95,10915.5,53.6526,53.6867,53.5759,53.6356,10915.5
2021-06-07 09:50:00,62.95,62.98,62.79,62.8,9048.0,53.6356,53.6611,53.4993,53.5078,9048.0
2021-06-07 09:55:00,62.81,62.85,62.81,62.83,4452.0,53.5163,53.5504,53.5163,53.5333,4452.0
2021-06-07 10:00:00,62.79,62.79,62.63,62.67,10491.0,53.4993,53.4993,53.3629,53.397,10491.0
2021-06-07 10:05:00,62.65,62.69,62.59,62.65,10239.0,53.38,53.4141,53.3289,53.38,10239.0
2021-06-07 10:10:00,62.67,62.73,62.67,62.71,7240.5,53.397,53.4481,53.397,53.4311,7240.5
2021-06-07 10:15:00,62.75,62.79,62.73,62.74,5109.0,53.4652,53.4993,53.4481,53.4567,5109.0
2021-06-07 10:20:00,62.75,62.81,62.74,62.77,5350.5,53.4652,53.5163,53.4567,53.4822,5350.5
2021-06-07 10:25:00,62.76,62.77,62.67,62.67,4849.5,53.4737,53.4822,53.397,53.397,4849.5
2021-06-07 10:30:00,62.67,62.67,62.55,62.57,8902.5,53.397,53.397,53.2948,53.3118,8902.5
2021-06-07 10:35:00,62.56,62.59,62.53,62.59,4951.5,53.3033,53.3289,53.2777,53.3289,4951.5
2021-06-07 10:40:00,62.58,62.6,62.54,62.54,5770.5,53.3203,53.3374,53.2863,53.2863,5770.5
2021-06-07 10:45:00,62.59,62.61,62.52,62.55,7917.0,53.3289,53.3459,53.2692,53.2948,7917.0
2021-06-07 10:50:00,62.57,62.59,62.5,62.58,5077.5,53.3118,53.3289,53.2522,53.3203,5077.5
2021-06-07 10:55:00,62.62,62.65,62.53,62.55,7747.5,53.3544,53.38,53.2777,53.2948,7747.5
2021-06-07 11:00:00,62.53,62.63,62.53,62.59,35302.5,53.2777,53.3629,53.2777,53.3289,35302.5
2021-06-07 11:05:00,62.57,62.59,62.4,62.41,23178.0,53.3118,53.3289,53.167,53.1755,23178.0
2021-06-07 11:10:00,62.4,62.47,62.37,62.38,7890.0,53.167,53.2266,53.1414,53.1499,7890.0
2021-06-07 11:15:00,62.38,62.42,62.33,62.37,16795.5,53.1499,53.184,53.1073,53.1414,16795.5
2021-06-07 11:20:00,62.37,62.37,62.24,62.25,6913.5,53.1414,53.1414,53.0306,53.0392,6913.5
2021-06-07 11:25:00,62.25,62.29,62.21,62.27,7726.5,53.0392,53.0732,53.0051,53.0562,7726.5
2021-06-07 11:30:00,62.29,62.29,62.22,62.22,7087.5,53.0732,53.0732,53.0136,53.0136,7087.5
2021-06-07 11:35:00,62.25,62.29,62.22,62.27,7597.5,53.0392,53.0732,53.0136,53.0562,7597.5
2021-06-07 11:40:00,62.25,62.27,62.19,62.2,10732.5,53.0392,53.0562,52.988,52.9966,10732.5
2021-06-07 11:45:00,62.19,62.23,62.19,62.21,9622.5,52.988,53.0221,52.988,53.0051,9622.5
2021-06-07 11:50:00,62.21,62.22,62.2,62.21,6784.5,53.0051,53.0136,52.9966,53.0051,6784.5
2021-06-07 11:55:00,62.23,62.27,62.22,62.25,7540.5,53.0221,53.0562,53.0136,53.0392,7540.5
2021-06-07 12:00:00,62.27,62.27,62.17,62.18,5829.0,53.0562,53.0562,52.971,52.9795,5829.0
2021-06-07 12:05:00,62.19,62.2,62.15,62.16,10273.5,52.988,52.9966,52.954,52.9625,10273.5
2021-06-07 12:10:00,62.15,62.19,62.14,62.15,6000.0,52.954,52.988,52.9454,52.954,6000.0
2021-06-07 12:15:00,62.15,62.15,62.06,62.09,10512.0,52.954,52.954,52.8773,52.9028,10512.0
2021-06-07 12:20:00,62.08,62.12,62.07,62.09,16963.5,52.8943,52.9284,52.8858,52.9028,16963.5
2021-06-07 12:25:00,62.07,62.08,62.0,62.07,19053.0,52.8858,52.8943,52.8262,52.8858,19053.0
2021-06-07 12:30:00,62.07,62.14,62.07,62.13,6642.0,52.8858,52.9454,52.8858,52.9369,6642.0
2021-06-07 12:35:00,62.13,62.14,62.12,62.13,11155.5,52.9369,52.9454,52.9284,52.9369,11155.5
2021-06-07 12:40:00,62.13,62.14,62.06,62.1,9076.5,52.9369,52.9454,52.8773,52.9114,9076.5
2021-06-07 12:45:00,62.09,62.09,62.07,62.08,3576.0,52.9028,52.9028,52.8858,52.8943,3576.0
2021-06-07 12:50:00,62.08,62.13,62.08,62.09,8311.5,52.8943,52.9369,52.8943,52.9028,8311.5
2021-06-07 12:55:00,62.09,62.1,62.07,62.09,6232.5,52.9028,52.9114,52.8858,52.9028,6232.5
2021-06-07 13:00:00,62.11,62.13,62.09,62.09,3651.0,52.9199,52.9369,52.9028,52.9028,3651.0
2021-06-07 13:05:00,62.07,62.12,62.06,62.1,5271.0,52.8858,52.9284,52.8773,52.9114,5271.0
2021-06-07 13:10:00,62.12,62.17,62.11,62.17,7285.5,52.9284,52.971,52.9199,52.971,7285.5
2021-06-07 13:15:00,62.17,62.19,62.15,62.15,13668.0,52.971,52.988,52.954,52.954,13668.0
2021-06-07 13:20:00,62.15,62.19,62.15,62.19,3450.0,52.954,52.988,52.954,52.988,3450.0
2021-06-07 13:25:00,62.19,62.19,62.15,62.15,4236.0,52.988,52.988,52.954,52.954,4236.0
2021-06-07 13:30:00,62.17,62.2,62.13,62.15,3334.5,52.971,52.9966,52.9369,52.954,3334.5
2021-06-07 13:35:00,62.14,62.14,62.09,62.11,10720.5,52.9454,52.9454,52.9028,52.9199,10720.5
2021-06-07 13:40:00,62.11,62.11,62.03,62.04,7773.0,52.9199,52.9199,52.8517,52.8602,7773.0
2021-06-07 13:45:00,62.05,62.05,62.01,62.01,13468.5,52.8688,52.8688,52.8347,52.8347,13468.5
2021-06-07 13:50:00,62.03,62.06,62.02,62.04,8371.5,52.8517,52.8773,52.8432,52.8602,8371.5
2021-06-07 13:55:00,62.03,62.04,61.98,61.98,12940.5,52.8517,52.8602,52.8091,52.8091,12940.5
2021-06-07 14:00:00,61.99,62.05,61.97,62.05,9151.5,52.8176,52.8688,52.8006,52.8688,9151.5
2021-06-07 14:05:00,62.05,62.13,62.04,62.11,6411.0,52.8688,52.9369,52.8602,52.9199,6411.0
2021-06-07 14:10:00,62.1,62.1,62.07,62.07,4296.0,52.9114,52.9114,52.8858,52.8858,4296.0
2021-06-07 14:15:00,62.06,62.11,62.06,62.11,13213.5,52.8773,52.9199,52.8773,52.9199,13213.5
2021-06-07 14:20:00,62.09,62.11,62.05,62.1,6061.5,52.9028,52.9199,52.8688,52.9114,6061.5
2021-06-07 14:25:00,62.09,62.14,62.08,62.13,7201.5,52.9028,52.9454,52.8943,52.9369,7201.5
2021-06-07 14:30:00,62.13,62.14,62.11,62.12,9439.5,52.9369,52.9454,52.9199,52.9284,9439.5
2021-06-07 14:35:00,62.13,62.15,62.12,62.13,7741.5,52.9369,52.954,52.9284,52.9369,7741.5
2021-06-07 14:40:00,62.13,62.13,62.09,62.1,4561.5,52.9369,52.9369,52.9028,52.9114,4561.5
2021-06-07 14:45:00,62.11,62.16,62.1,62.15,7935.0,52.9199,52.9625,52.9114,52.954,7935.0
2021-06-07 14:50:00,62.16,62.21,62.16,62.2,8914.5,52.9625,53.0051,52.9625,52.9966,8914.5
2021-06-07 14:55:00,62.19,62.23,62.18,62.19,12151.5,52.988,53.0221,52.9795,52.988,12151.5
2021-06-07 15:00:00,62.2,62.29,62.2,62.27,6922.5,52.9966,53.0732,52.9966,53.0562,6922.5
2021-06-07 15:05:00,62.28,62.3,62.27,62.28,8751.0,53.0647,53.0818,53.0562,53.0647,8751.0
2021-06-07 15:10:00,62.27,62.28,62.24,62.27,12418.5,53.0562,53.0647,53.0306,53.0562,12418.5
2021-06-07 15:15:00,62.26,62.26,62.23,62.26,12913.5,53.0477,53.0477,53.0221,53.0477,12913.5
2021-06-07 15:20:00,62.26,62.31,62.26,62.28,8883.0,53.0477,53.0903,53.0477,53.0647,8883.0
2021-06-07 15:25:00,62.28,62.31,62.25,62.3,8830.5,53.0647,53.0903,53.0392,53.0818,8830.5
2021-06-07 15:30:00,62.3,62.31,62.28,62.29,13576.5,53.0818,53.0903,53.0647,53.0732,13576.5
2021-06-07 15:35:00,62.29,62.31,62.24,62.27,24466.5,53.0732,53.0903,53.0306,53.0562,24466.5
2021-06-07 15:40:00,62.27,62.27,62.23,62.25,20119.5,53.0562,53.0562,53.0221,53.0392,20119.5
2021-06-07 15:45:00,62.25,62.27,62.25,62.27,25794.0,53.0392,53.0562,53.0392,53.0562,25794.0
2021-06-07 15:50:00,62.27,62.35,62.27,62.32,50761.5,53.0562,53.1244,53.0562,53.0988,50761.5
2021-06-07 15:55:00,62.31,62.33,62.25,62.25,115411.5,53.0903,53.1073,53.0392,53.0392,115411.5
2021-06-08 09:30:00,62.37,62.37,61.95,61.96,18193.5,53.1414,53.1414,52.7836,52.7921,18193.5
2021-06-08 09:35:00,61.94,62.02,61.82,61.83,5205.0,52.775,52.8432,52.6728,52.6813,5205.0
2021-06-08 09:40:00,61.84,61.93,61.81,61.93,11365.5,52.6898,52.7665,52.6643,52.7665,11365.5
2021-06-08 09:45:00,61.95,62.09,61.95,62.09,14629.5,52.7836,52.9028,52.7836,52.9028,14629.5
2021-06-08 09:50:00,62.07,62.22,62.03,62.21,10135.5,52.8858,53.0136,52.8517,53.0051,10135.5
2021-06-08 09:55:00,62.21,62.21,62.07,62.16,9399.0,53.0051,53.0051,52.8858,52.9625,9399.0
2021-06-08 10:00:00,62.17,62.23,62.09,62.09,8148.0,52.971,53.0221,52.9028,52.9028,8148.0
2021-06-08 10:05:00,62.11,62.11,62.03,62.07,9720.0,52.9199,52.9199,52.8517,52.8858,9720.0
2021-06-08 10:10:00,62.08,62.08,62.01,62.03,5877.0,52.8943,52.8943,52.8347,52.8517,5877.0
2021-06-08 10:15:00,61.99,62.03,61.97,62.03,6382.5,52.8176,52.8517,52.8006,52.8517,6382.5
2021-06-08 10:20:00,62.04,62.09,62.04,62.07,6603.0,52.8602,52.9028,52.8602,52.8858,6603.0
2021-06-08 10:25:00,62.02,62.08,62.02,62.08,6985.5,52.8432,52.8943,52.8432,52.8943,6985.5
2021-06-08 10:30:00,62.09,62.18,62.09,62.18,7759.5,52.9028,52.9795,52.9028,52.9795,7759.5
2021-06-08 10:35:00,62.17,62.25,62.15,62.25,6780.0,52.971,53.0392,52.954,53.0392,6780.0
2021-06-08 10:40:00,62.26,62.3,62.25,62.26,5695.5,53.0477,53.0818,53.0392,53.0477,5695.5
2021-06-08 10:45:00,62.26,62.33,62.25,62.29,6510.0,53.0477,53.1073,53.0392,53.0732,6510.0
2021-06-08 10:50:00,62.29,62.37,62.29,62.35,5100.0,53.0732,53.1414,53.0732,53.1244,5100.0
2021-06-08 10:55:00,62.34,62.41,62.34,62.39,4050.0,53.1158,53.1755,53.1158,53.1584,4050.0
2021-06-08 11:00:00,62.4,62.46,62.37,62.39,9087.0,53.167,53.2181,53.1414,53.1584,9087.0
2021-06-08 11:05:00,62.4,62.44,62.35,62.38,5275.5,53.167,53.2011,53.1244,53.1499,5275.5
2021-06-08 11:10:00,62.37,62.37,62.21,62.21,5719.5,53.1414,53.1414,53.0051,53.0051,5719.5
2021-06-08 11:15:00,62.19,62.2,61.97,61.97,35557.5,52.988,52.9966,52.8006,52.8006,35557.5
2021-06-08 11:20:00,61.96,62.03,61.91,62.03,7641.0,52.7921,52.8517,52.7495,52.8517,7641.0
2021-06-08 11:25:00,62.06,62.09,61.99,62.07,6669.0,52.8773,52.9028,52.8176,52.8858,6669.0
2021-06-08 11:30:00,62.07,62.19,62.07,62.17,5184.0,52.8858,52.988,52.8858,52.971,5184.0
2021-06-08 11:35:00,62.15,62.23,62.15,62.21,9510.0,52.954,53.0221,52.954,53.0051,9510.0
2021-06-08 11:40:00,62.23,62.37,62.23,62.37,5533.5,53.0221,53.1414,53.0221,53.1414,5533.5
2021-06-08 11:45:00,62.39,62.39,62.3,62.36,3315.0,53.1584,53.1584,53.0818,53.1329,3315.0
2021-06-08 11:50:00,62.38,62.43,62.37,62.39,4725.0,53.1499,53.1925,53.1414,53.1584,4725.0
2021-06-08 11:55:00,62.37,62.42,62.37,62.42,3030.0,53.1414,53.184,53.1414,53.184,3030.0
2021-06-08 12:00:00,62.42,62.48,62.39,62.45,7198.5,53.184,53.2351,53.1584,53.2096,7198.5
2021-06-08 12:05:00,62.45,62.48,62.43,62.47,4500.0,53.2096,53.2351,53.1925,53.2266,4500.0
2021-06-08 12:10:00,62.47,62.49,62.46,62.49,3150.0,53.2266,53.2437,53.2181,53.2437,3150.0
2021-06-08 12:15:00,62.49,62.5,62.45,62.46,3150.0,53.2437,53.2522,53.2096,53.2181,3150.0
2021-06-08 12:20:00,62.43,62.45,62.39,62.44,3246.0,53.1925,53.2096,53.1584,53.2011,3246.0
2021-06-08 12:25:00,62.43,62.49,62.41,62.44,10051.5,53.1925,53.2437,53.1755,53.2011,10051.5
2021-06-08 12:30:00,62.43,62.45,62.41,62.41,9628.5,53.1925,53.2096,53.1755,53.1755,9628.5
2021-06-08 12:35:00,62.39,62.41,62.38,62.38,6937.5,53.1584,53.1755,53.1499,53.1499,6937.5
2021-06-08 12:40:00,62.38,62.38,62.35,62.35,7081.5,53.1499,53.1499,53.1244,53.1244,7081.5
2021-06-08 12:45:00,62.37,62.39,62.34,62.39,3367.5,53.1414,53.1584,53.1158,53.1584,3367.5
2021-06-08 12:50:00,62.4,62.43,62.38,62.42,6718.5,53.167,53.1925,53.1499,53.184,6718.5
2021-06-08 12:55:00,62.43,62.44,62.38,62.4,5932.5,53.1925,53.2011,53.1499,53.167,5932.5
2021-06-08 13:00:00,62.4,62.45,62.4,62.45,3615.0,53.167,53.2096,53.167,53.2096,3615.0
2021-06-08 13:05:00,62.44,62.46,62.43,62.46,1804.5,53.2011,53.2181,53.1925,53.2181,1804.5
2021-06-08 13:10:00,62.46,62.47,62.43,62.44,5013.0,53.2181,53.2266,53.1925,53.2011,5013.0
2021-06-08 13:15:00,62.45,62.49,62.44,62.47,5367.0,53.2096,53.2437,53.2011,53.2266,5367.0
2021-06-08 13:20:00,62.47,62.49,62.45,62.45,4015.5,53.2266,53.2437,53.2096,53.2096,4015.5
2021-06-08 13:25:00,62.44,62.44,62.36,62.37,7717.5,53.2011,53.2011,53.1329,53.1414,7717.5
2021-06-08 13:30:00,62.37,62.45,62.37,62.45,3909.0,53.1414,53.2096,53.1414,53.2096,3909.0
2021-06-08 13:35:00,62.45,62.47,62.44,62.45,3705.0,53.2096,53.2266,53.2011,53.2096,3705.0
2021-06-08 13:40:00,62.44,62.46,62.41,62.43,5370.0,53.2011,53.2181,53.1755,53.1925,5370.0
2021-06-08 13:45:00,62.44,62.44,62.42,62.42,3070.5,53.2011,53.2011,53.184,53.184,3070.5
2021-06-08 13:50:00,62.42,62.42,62.39,62.39,3765.0,53.184,53.184,53.1584,53.1584,3765.0
2021-06-08 13:55:00,62.38,62.4,62.36,62.4,3826.5,53.1499,53.167,53.1329,53.167,3826.5
2021-06-08 14:00:00,62.38,62.41,62.35,62.4,6562.5,53.1499,53.1755,53.1244,53.167,6562.5
2021-06-08 14:05:00,62.41,62.45,62.4,62.45,5635.5,53.1755,53.2096,53.167,53.2096,5635.5
2021-06-08 14:10:00,62.45,62.45,62.41,62.41,4045.5,53.2096,53.2096,53.1755,53.1755,4045.5
2021-06-08 14:15:00,62.41,62.41,62.35,62.35,5250.0,53.1755,53.1755,53.1244,53.1244,5250.0
2021-06-08 14:20:00,62.35,62.4,62.34,62.4,5559.0,53.1244,53.167,53.1158,53.167,5559.0
2021-06-08 14:25:00,62.4,62.41,62.37,62.37,4474.5,53.167,53.1755,53.1414,53.1414,4474.5
2021-06-08 14:30:00,62.37,62.38,62.34,62.36,7329.0,53.1414,53.1499,53.1158,53.1329,7329.0
2021-06-08 14:35:00,62.36,62.36,62.34,62.35,4134.0,53.1329,53.1329,53.1158,53.1244,4134.0
2021-06-08 14:40:00,62.35,62.36,62.31,62.33,6045.0,53.1244,53.1329,53.0903,53.1073,6045.0
2021-06-08 14:45:00,62.33,62.33,62.29,62.31,4293.0,53.1073,53.1073,53.0732,53.0903,4293.0
2021-06-08 14:50:00,62.32,62.32,62.29,62.3,4549.5,53.0988,53.0988,53.0732,53.0818,4549.5
2021-06-08 14:55:00,62.3,62.33,62.3,62.32,8454.0,53.0818,53.1073,53.0818,53.0988,8454.0
2021-06-08 15:00:00,62.31,62.33,62.3,62.3,9030.0,53.0903,53.1073,53.0818,53.0818,9030.0
2021-06-08 15:05:00,62.3,62.34,62.28,62.33,6465.0,53.0818,53.1158,53.0647,53.1073,6465.0
2021-06-08 15:10:00,62.33,62.35,62.33,62.33,9279.0,53.1073,53.1244,53.1073,53.1073,9279.0
2021-06-08 15:15:00,62.33,62.33,62.3,62.31,7920.0,53.1073,53.1073,53.0818,53.0903,7920.0
2021-06-08 15:20:00,62.31,62.33,62.29,62.3,8850.0,53.0903,53.1073,53.0732,53.0818,8850.0
2021-06-08 15:25:00,62.31,62.34,62.31,62.34,3900.0,53.0903,53.1158,53.0903,53.1158,3900.0
2021-06-08 15:30:00,62.34,62.37,62.33,62.35,9228.0,53.1158,53.1414,53.1073,53.1244,9228.0
2021-06-08 15:35:00,62.35,62.36,62.33,62.35,8613.0,53.1244,53.1329,53.1073,53.1244,8613.0
2021-06-08 15:40:00,62.35,62.35,62.3,62.32,19210.5,53.1244,53.1244,53.0818,53.0988,19210.5
2021-06-08 15:45:00,62.32,62.33,62.31,62.33,18255.0,53.0988,53.1073,53.0903,53.1073,18255.0
2021-06-08 15:50:00,62.33,62.4,62.33,62.4,34305.0,53.1073,53.167,53.1073,53.167,34305.0
2021-06-08 15:55:00,62.39,62.4,62.31,62.33,64252.5,53.1584,53.167,53.0903,53.1073,64252.5
2021-06-09 09:30:00,62.59,62.59,62.01,62.03,47157.0,53.3289,53.3289,52.8347,52.8517,47157.0
2021-06-09 09:35:00,62.05,62.13,61.93,62.09,16698.0,52.8688,52.9369,52.7665,52.9028,16698.0
2021-06-09 09:40:00,62.01,62.01,61.93,61.93,6688.5,52.8347,52.8347,52.7665,52.7665,6688.5
2021-06-09 09:45:00,61.93,61.99,61.9,61.93,7992.0,52.7665,52.8176,52.741,52.7665,7992.0
2021-06-09 09:50:00,61.93,62.07,61.93,62.07,16938.0,52.7665,52.8858,52.7665,52.8858,16938.0
2021-06-09 09:55:00,62.09,62.11,62.01,62.07,24105.0,52.9028,52.9199,52.8347,52.8858,24105.0
2021-06-09 10:00:00,62.09,62.11,61.99,61.99,11343.0,52.9028,52.9199,52.8176,52.8176,11343.0
2021-06-09 10:05:00,61.99,62.01,61.99,62.01,6132.0,52.8176,52.8347,52.8176,52.8347,6132.0
2021-06-09 10:10:00,62.02,62.15,62.02,62.13,4093.5,52.8432,52.954,52.8432,52.9369,4093.5
2021-06-09 10:15:00,62.14,62.17,62.08,62.13,9748.5,52.9454,52.971,52.8943,52.9369,9748.5
2021-06-09 10:20:00,62.13,62.13,62.05,62.05,7234.5,52.9369,52.9369,52.8688,52.8688,7234.5
2021-06-09 10:25:00,62.05,62.15,62.05,62.14,4680.0,52.8688,52.954,52.8688,52.9454,4680.0
2021-06-09 10:30:00,62.15,62.21,62.13,62.13,2596.5,52.954,53.0051,52.9369,52.9369,2596.5
2021-06-09 10:35:00,62.14,62.2,62.14,62.15,5685.0,52.9454,52.9966,52.9454,52.954,5685.0
2021-06-09 10:40:00,62.18,62.2,62.12,62.13,19075.5,52.9795,52.9966,52.9284,52.9369,19075.5
2021-06-09 10:45:00,62.16,62.29,62.13,62.29,8577.0,52.9625,53.0732,52.9369,53.0732,8577.0
2021-06-09 10:50:00,62.29,62.29,62.17,62.19,7878.0,53.0732,53.0732,52.971,52.988,7878.0
2021-06-09 10:55:00,62.17,62.21,62.15,62.15,7398.0,52.971,53.0051,52.954,52.954,7398.0
2021-06-09 11:00:00,62.15,62.19,62.13,62.13,7350.0,52.954,52.988,52.9369,52.9369,7350.0
2021-06-09 11:05:00,62.13,62.17,62.11,62.17,8445.0,52.9369,52.971,52.9199,52.971,8445.0
2021-06-09 11:10:00,62.17,62.17,62.13,62.13,7959.0,52.971,52.971,52.9369,52.9369,7959.0
2021-06-09 11:15:00,62.11,62.15,62.1,62.15,2904.0,52.9199,52.954,52.9114,52.954,2904.0
2021-06-09 11:20:00,62.14,62.16,62.1,62.13,6201.0,52.9454,52.9625,52.9114,52.9369,6201.0
2021-06-09 11:25:00,62.11,62.21,62.11,62.21,3279.0,52.9199,53.0051,52.9199,53.0051,3279.0
2021-06-09 11:30:00,62.19,62.19,62.11,62.15,2797.5,52.988,52.988,52.9199,52.954,2797.5
2021-06-09 11:35:00,62.17,62.19,62.16,62.19,2430.0,52.971,52.988,52.9625,52.988,2430.0
2021-06-09 11:40:00,62.17,62.17,62.15,62.17,3459.0,52.971,52.971,52.954,52.971,3459.0
2021-06-09 11:45:00,62.17,62.19,62.14,62.17,4465.5,52.971,52.988,52.9454,52.971,4465.5
2021-06-09 11:50:00,62.16,62.16,62.15,62.15,1200.0,52.9625,52.9625,52.954,52.954,1200.0
2021-06-09 11:55:00,62.14,62.14,62.09,62.1,3799.5,52.9454,52.9454,52.9028,52.9114,3799.5
2021-06-09 12:00:00,62.09,62.11,62.06,62.06,15535.5,52.9028,52.9199,52.8773,52.8773,15535.5
2021-06-09 12:05:00,62.05,62.07,62.04,62.07,1350.0,52.8688,52.8858,52.8602,52.8858,1350.0
2021-06-09 12:10:00,62.05,62.06,61.99,62.0,2781.0,52.8688,52.8773,52.8176,52.8262,2781.0
2021-06-09 12:15:00,61.99,61.99,61.96,61.97,6750.0,52.8176,52.8176,52.7921,52.8006,6750.0
2021-06-09 12:20:00,61.98,62.03,61.97,62.03,5151.0,52.8091,52.8517,52.8006,52.8517,5151.0
2021-06-09 12:25:00,62.03,62.03,61.99,61.99,20250.0,52.8517,52.8517,52.8176,52.8176,20250.0
2021-06-09 12:30:00,61.99,61.99,61.92,61.92,3498.0,52.8176,52.8176,52.758,52.758,3498.0
2021-06-09 12:35:00,61.93,61.95,61.93,61.93,3877.5,52.7665,52.7836,52.7665,52.7665,3877.5
2021-06-09 12:40:00,61.93,61.93,61.91,61.92,2721.0,52.7665,52.7665,52.7495,52.758,2721.0
2021-06-09 12:45:00,61.92,61.94,61.92,61.93,1836.0,52.758,52.775,52.758,52.7665,1836.0
2021-06-09 12:50:00,61.92,61.96,61.91,61.95,3885.0,52.758,52.7921,52.7495,52.7836,3885.0
2021-06-09 12:55:00,61.94,61.95,61.91,61.94,8118.0,52.775,52.7836,52.7495,52.775,8118.0
2021-06-09 13:00:00,61.97,61.97,61.93,61.93,3150.0,52.8006,52.8006,52.7665,52.7665,3150.0
2021-06-09 13:05:00,61.94,61.94,61.93,61.94,1512.0,52.775,52.775,52.7665,52.775,1512.0
2021-06-09 13:10:00,61.93,61.93,61.9,61.91,5257.5,52.7665,52.7665,52.741,52.7495,5257.5
2021-06-09 13:15:00,61.9,61.94,61.9,61.93,1773.0,52.741,52.775,52.741,52.7665,1773.0
2021-06-09 13:20:00,61.95,61.99,61.95,61.96,1575.0,52.7836,52.8176,52.7836,52.7921,1575.0
2021-06-09 13:25:00,61.93,61.94,61.88,61.88,2295.0,52.7665,52.775,52.7239,52.7239,2295.0
2021-06-09 13:30:00,61.91,61.91,61.87,61.89,1350.0,52.7495,52.7495,52.7154,52.7324,1350.0
2021-06-09 13:35:00,61.89,61.9,61.85,61.87,3816.0,52.7324,52.741,52.6983,52.7154,3816.0
2021-06-09 13:40:00,61.87,61.87,61.85,61.85,900.0,52.7154,52.7154,52.6983,52.6983,900.0
2021-06-09 13:45:00,61.87,61.89,61.86,61.86,3364.5,52.7154,52.7324,52.7069,52.7069,3364.5
2021-06-09 13:50:00,61.86,61.9,61.86,61.87,4201.5,52.7069,52.741,52.7069,52.7154,4201.5
2021-06-09 13:55:00,61.9,61.9,61.87,61.89,3174.0,52.741,52.741,52.7154,52.7324,3174.0
2021-06-09 14:00:00,61.89,61.95,61.89,61.92,1650.0,52.7324,52.7836,52.7324,52.758,1650.0
2021-06-09 14:05:00,61.93,61.93,61.91,61.91,4479.0,52.7665,52.7665,52.7495,52.7495,4479.0
2021-06-09 14:10:00,61.91,61.91,61.89,61.89,3156.0,52.7495,52.7495,52.7324,52.7324,3156.0
2021-06-09 14:15:00,61.89,61.9,61.85,61.89,3115.5,52.7324,52.741,52.6983,52.7324,3115.5
2021-06-09 14:20:00,61.91,61.96,61.9,61.93,13207.5,52.7495,52.7921,52.741,52.7665,13207.5
2021-06-09 14:25:00,61.94,61.98,61.94,61.97,6291.0,52.775,52.8091,52.775,52.8006,6291.0
2021-06-09 14:30:00,61.97,62.01,61.96,62.01,7507.5,52.8006,52.8347,52.7921,52.8347,7507.5
2021-06-09 14:35:00,62.01,62.01,61.99,61.99,3750.0,52.8347,52.8347,52.8176,52.8176,3750.0
2021-06-09 14:40:00,61.99,62.01,61.99,62.01,2184.0,52.8176,52.8347,52.8176,52.8347,2184.0
2021-06-09 14:45:00,62.02,62.05,62.02,62.03,8994.0,52.8432,52.8688,52.8432,52.8517,8994.0
2021-06-09 14:50:00,62.03,62.05,62.03,62.03,9582.0,52.8517,52.8688,52.8517,52.8517,9582.0
2021-06-09 14:55:00,62.03,62.05,62.01,62.05,4000.5,52.8517,52.8688,52.8347,52.8688,4000.5
2021-06-09 15:00:00,62.03,62.07,62.02,62.06,1863.0,52.8517,52.8858,52.8432,52.8773,1863.0
2021-06-09 15:05:00,62.06,62.07,62.05,62.05,5956.5,52.8773,52.8858,52.8688,52.8688,5956.5
2021-06-09 15:10:00,62.06,62.07,62.03,62.04,4347.0,52.8773,52.8858,52.8517,52.8602,4347.0
2021-06-09 15:15:00,62.03,62.04,61.99,61.99,12960.0,52.8517,52.8602,52.8176,52.8176,12960.0
2021-06-09 15:20:00,61.99,62.0,61.93,61.94,26202.0,52.8176,52.8262,52.7665,52.775,26202.0
2021-06-09 15:25:00,61.95,61.95,61.87,61.87,11446.5,52.7836,52.7836,52.7154,52.7154,11446.5
2021-06-09 15:30:00,61.86,61.86,61.81,61.83,15603.0,52.7069,52.7069,52.6643,52.6813,15603.0
2021-06-09 15:35:00,61.83,61.83,61.77,61.79,8866.5,52.6813,52.6813,52.6302,52.6472,8866.5
2021-06-09 15:40:00,61.79,61.79,61.73,61.73,11370.0,52.6472,52.6472,52.5961,52.5961,11370.0
2021-06-09 15:45:00,61.75,61.81,61.74,61.78,10339.5,52.6131,52.6643,52.6046,52.6387,10339.5
2021-06-09 15:50:00,61.78,61.84,61.73,61.8,31125.0,52.6387,52.6898,52.5961,52.6557,31125.0
2021-06-09 15:55:00,61.77,61.84,61.72,61.75,60036.0,52.6302,52.6898,52.5876,52.6131,60036.0
2021-06-10 09:30:00,62.09,62.26,61.87,62.02,35700.0,52.9028,53.0477,52.7154,52.8432,35700.0
2021-06-10 09:35:00,61.98,62.05,61.87,61.93,6969.0,52.8091,52.8688,52.7154,52.7665,6969.0
2021-06-10 09:40:00,61.95,61.98,61.74,61.77,6462.0,52.7836,52.8091,52.6046,52.6302,6462.0
2021-06-10 09:45:00,61.75,61.79,61.72,61.72,6724.5,52.6131,52.6472,52.5876,52.5876,6724.5
2021-06-10 09:50:00,61.74,61.74,61.65,61.68,10551.0,52.6046,52.6046,52.5279,52.5535,10551.0
2021-06-10 09:55:00,61.65,61.77,61.61,61.77,8925.0,52.5279,52.6302,52.4939,52.6302,8925.0
2021-06-10 10:00:00,61.78,61.87,61.77,61.81,5250.0,52.6387,52.7154,52.6302,52.6643,5250.0
2021-06-10 10:05:00,61.83,61.85,61.75,61.75,4050.0,52.6813,52.6983,52.6131,52.6131,4050.0
2021-06-10 10:10:00,61.74,61.76,61.63,61.65,6622.5,52.6046,52.6217,52.5109,52.5279,6622.5
2021-06-10 10:15:00,61.63,61.65,61.56,61.59,9114.0,52.5109,52.5279,52.4513,52.4768,9114.0
2021-06-10 10:20:00,61.6,61.6,61.46,61.47,4486.5,52.4853,52.4853,52.3661,52.3746,4486.5
2021-06-10 10:25:00,61.47,61.49,61.41,61.41,5872.5,52.3746,52.3916,52.3235,52.3235,5872.5
2021-06-10 10:30:00,61.47,61.47,61.38,61.43,4911.0,52.3746,52.3746,52.2979,52.3405,4911.0
2021-06-10 10:35:00,61.42,61.45,61.3,61.3,6330.0,52.332,52.3575,52.2297,52.2297,6330.0
2021-06-10 10:40:00,61.3,61.33,61.28,61.32,3900.0,52.2297,52.2553,52.2127,52.2468,3900.0
2021-06-10 10:45:00,61.31,61.32,61.19,61.19,9960.0,52.2383,52.2468,52.136,52.136,9960.0
2021-06-10 10:50:00,61.22,61.23,61.08,61.08,12580.5,52.1616,52.1701,52.0423,52.0423,12580.5
2021-06-10 10:55:00,61.06,61.16,61.06,61.13,7840.5,52.0252,52.1104,52.0252,52.0849,7840.5
2021-06-10 11:00:00,61.12,61.21,61.12,61.21,7059.0,52.0764,52.153,52.0764,52.153,7059.0
2021-06-10 11:05:00,61.23,61.3,61.18,61.26,6750.0,52.1701,52.2297,52.1275,52.1956,6750.0
2021-06-10 11:10:00,61.27,61.3,61.26,61.26,3900.0,52.2042,52.2297,52.1956,52.1956,3900.0
2021-06-10 11:15:00,61.26,61.34,61.25,61.34,3405.0,52.1956,52.2638,52.1871,52.2638,3405.0
2021-06-10 11:20:00,61.33,61.37,61.31,61.37,3207.0,52.2553,52.2894,52.2383,52.2894,3207.0
2021-06-10 11:25:00,61.38,61.43,61.37,61.42,9088.5,52.2979,52.3405,52.2894,52.332,9088.5
2021-06-10 11:30:00,61.41,61.41,61.36,61.36,3450.0,52.3235,52.3235,52.2809,52.2809,3450.0
2021-06-10 11:35:00,61.37,61.39,61.35,61.35,3600.0,52.2894,52.3064,52.2723,52.2723,3600.0
2021-06-10 11:40:00,61.34,61.34,61.25,61.29,4800.0,52.2638,52.2638,52.1871,52.2212,4800.0
2021-06-10 11:45:00,61.33,61.38,61.33,61.38,450.0,52.2553,52.2979,52.2553,52.2979,450.0
2021-06-10 11:50:00,61.4,61.46,61.39,61.41,6871.5,52.3149,52.3661,52.3064,52.3235,6871.5
2021-06-10 11:55:00,61.42,61.45,61.41,61.43,2508.0,52.332,52.3575,52.3235,52.3405,2508.0
2021-06-10 12:00:00,61.43,61.47,61.43,61.44,3897.0,52.3405,52.3746,52.3405,52.349,3897.0
2021-06-10 12:05:00,61.45,61.45,61.37,61.4,9028.5,52.3575,52.3575,52.2894,52.3149,9028.5
2021-06-10 12:10:00,61.42,61.42,61.33,61.34,3150.0,52.332,52.332,52.2553,52.2638,3150.0
2021-06-10 12:15:00,61.34,61.36,61.32,61.33,7474.5,52.2638,52.2809,52.2468,52.2553,7474.5
2021-06-10 12:20:00,61.3,61.3,61.29,61.29,4246.5,52.2297,52.2297,52.2212,52.2212,4246.5
2021-06-10 12:25:00,61.31,61.34,61.29,61.29,4650.0,52.2383,52.2638,52.2212,52.2212,4650.0
2021-06-10 12:30:00,61.31,61.43,61.31,61.39,34719.0,52.2383,52.3405,52.2383,52.3064,34719.0
2021-06-10 12:35:00,61.38,61.46,61.38,61.46,7762.5,52.2979,52.3661,52.2979,52.3661,7762.5
2021-06-10 12:40:00,61.45,61.54,61.41,61.54,30183.0,52.3575,52.4342,52.3235,52.4342,30183.0
2021-06-10 12:45:00,61.55,61.57,61.54,61.57,7326.0,52.4427,52.4598,52.4342,52.4598,7326.0
2021-06-10 12:50:00,61.57,61.59,61.56,61.59,7891.5,52.4598,52.4768,52.4513,52.4768,7891.5
2021-06-10 12:55:00,61.59,61.61,61.57,61.61,3301.5,52.4768,52.4939,52.4598,52.4939,3301.5
2021-06-10 13:00:00,61.62,61.62,61.54,61.56,4201.5,52.5024,52.5024,52.4342,52.4513,4201.5
2021-06-10 13:05:00,61.57,61.59,61.53,61.53,3453.0,52.4598,52.4768,52.4257,52.4257,3453.0
2021-06-10 13:10:00,61.55,61.57,61.54,61.55,6033.0,52.4427,52.4598,52.4342,52.4427,6033.0
2021-06-10 13:15:00,61.55,61.58,61.52,61.56,7554.0,52.4427,52.4683,52.4172,52.4513,7554.0
2021-06-10 13:20:00,61.57,61.61,61.55,61.56,1950.0,52.4598,52.4939,52.4427,52.4513,1950.0
2021-06-10 13:25:00,61.55,61.55,61.45,61.46,2253.0,52.4427,52.4427,52.3575,52.3661,2253.0
2021-06-10 13:30:00,61.44,61.44,61.41,61.41,4503.0,52.349,52.349,52.3235,52.3235,4503.0
2021-06-10 13:35:00,61.42,61.42,61.38,61.41,6366.0,52.332,52.332,52.2979,52.3235,6366.0
2021-06-10 13:40:00,61.41,61.43,61.37,61.39,24930.0,52.3235,52.3405,52.2894,52.3064,24930.0
2021-06-10 13:45:00,61.39,61.39,61.34,61.37,29923.5,52.3064,52.3064,52.2638,52.2894,29923.5
2021-06-10 13:50:00,61.35,61.37,61.32,61.37,10465.5,52.2723,52.2894,52.2468,52.2894,10465.5
2021-06-10 13:55:00,61.37,61.41,61.36,61.39,4650.0,52.2894,52.3235,52.2809,52.3064,4650.0
2021-06-10 14:00:00,61.41,61.45,61.39,61.44,3153.0,52.3235,52.3575,52.3064,52.349,3153.0
2021-06-10 14:05:00,61.43,61.45,61.41,61.45,8401.5,52.3405,52.3575,52.3235,52.3575,8401.5
2021-06-10 14:10:00,61.46,61.47,61.35,61.36,172042.5,52.3661,52.3746,52.2723,52.2809,172042.5
2021-06-10 14:15:00,61.35,61.35,61.28,61.32,20433.0,52.2723,52.2723,52.2127,52.2468,20433.0
2021-06-10 14:20:00,61.3,61.33,61.25,61.26,6921.0,52.2297,52.2553,52.1871,52.1956,6921.0
2021-06-10 14:25:00,61.26,61.29,61.23,61.28,4816.5,52.1956,52.2212,52.1701,52.2127,4816.5
2021-06-10 14:30:00,61.29,61.31,61.25,61.27,5983.5,52.2212,52.2383,52.1871,52.2042,5983.5
2021-06-10 14:35:00,61.26,61.28,61.24,61.26,5805.0,52.1956,52.2127,52.1786,52.1956,5805.0
2021-06-10 14:40:00,61.27,61.28,61.23,61.23,23988.0,52.2042,52.2127,52.1701,52.1701,23988.0
2021-06-10 14:45:00,61.23,61.25,61.19,61.24,42907.5,52.1701,52.1871,52.136,52.1786,42907.5
2021-06-10 14:50:00,61.23,61.29,61.23,61.24,6262.5,52.1701,52.2212,52.1701,52.1786,6262.5
2021-06-10 14:55:00,61.23,61.24,61.17,61.17,7672.5,52.1701,52.1786,52.119,52.119,7672.5
2021-06-10 15:00:00,61.17,61.19,61.16,61.17,3493.5,52.119,52.136,52.1104,52.119,3493.5
2021-06-10 15:05:00,61.16,61.19,61.14,61.19,3480.0,52.1104,52.136,52.0934,52.136,3480.0
2021-06-10 15:10:00,61.19,61.21,61.18,61.19,5851.5,52.136,52.153,52.1275,52.136,5851.5
2021-06-10 15:15:00,61.19,61.22,61.18,61.19,5527.5,52.136,52.1616,52.1275,52.136,5527.5
2021-06-10 15:20:00,61.19,61.19,61.13,61.15,7161.0,52.136,52.136,52.0849,52.1019,7161.0
2021-06-10 15:25:00,61.15,61.17,61.13,61.14,20650.5,52.1019,52.119,52.0849,52.0934,20650.5
2021-06-10 15:30:00,61.15,61.15,61.09,61.14,13602.0,52.1019,52.1019,52.0508,52.0934,13602.0
2021-06-10 15:35:00,61.13,61.21,61.11,61.15,71014.5,52.0849,52.153,52.0678,52.1019,71014.5
2021-06-10 15:40:00,61.15,61.15,61.09,61.11,28041.0,52.1019,52.1019,52.0508,52.0678,28041.0
2021-06-10 15:45:00,61.1,61.13,61.08,61.13,57163.5,52.0593,52.0849,52.0423,52.0849,57163.5
2021-06-10 15:50:00,61.14,61.2,61.14,61.15,70938.0,52.0934,52.1445,52.0934,52.1019,70938.0
2021-06-10 15:55:00,61.15,61.16,61.09,61.14,90838.5,52.1019,52.1104,52.0508,52.0934,90838.5
2021-06-11 09:30:00,61.4,61.6,61.36,61.54,27363.0,52.3149,52.4853,52.2809,52.4342,27363.0
2021-06-11 09:35:00,61.61,61.64,61.4,61.4,5167.5,52.4939,52.5194,52.3149,52.3149,5167.5
2021-06-11 09:40:00,61.47,61.49,61.25,61.25,3570.0,52.3746,52.3916,52.1871,52.1871,3570.0
2021-06-11 09:45:00,61.22,61.29,61.18,61.18,1650.0,52.1616,52.2212,52.1275,52.1275,1650.0
2021-06-11 09:50:00,61.14,61.26,61.13,61.26,7818.0,52.0934,52.1956,52.0849,52.1956,7818.0
2021-06-11 09:55:00,61.26,61.39,61.26,61.38,14055.0,52.1956,52.3064,52.1956,52.2979,14055.0
2021-06-11 10:00:00,61.39,61.43,61.28,61.31,13509.0,52.3064,52.3405,52.2127,52.2383,13509.0
2021-06-11 10:05:00,61.33,61.35,61.28,61.28,6000.0,52.2553,52.2723,52.2127,52.2127,6000.0
2021-06-11 10:10:00,61.27,61.29,61.26,61.27,2349.0,52.2042,52.2212,52.1956,52.2042,2349.0
2021-06-11 10:15:00,61.29,61.3,61.25,61.29,5218.5,52.2212,52.2297,52.1871,52.2212,5218.5
2021-06-11 10:20:00,61.27,61.31,61.25,61.3,8445.0,52.2042,52.2383,52.1871,52.2297,8445.0
2021-06-11 10:25:00,61.31,61.33,61.31,61.32,2100.0,52.2383,52.2553,52.2383,52.2468,2100.0
2021-06-11 10:30:00,61.33,61.36,61.29,61.29,7444.5,52.2553,52.2809,52.2212,52.2212,7444.5
2021-06-11 10:35:00,61.29,61.34,61.25,61.25,11694.0,52.2212,52.2638,52.1871,52.1871,11694.0
2021-06-11 10:40:00,61.26,61.31,61.25,61.29,7500.0,52.1956,52.2383,52.1871,52.2212,7500.0
2021-06-11 10:45:00,61.29,61.32,61.25,61.25,5676.0,52.2212,52.2468,52.1871,52.1871,5676.0
2021-06-11 10:50:00,61.26,61.27,61.23,61.25,8185.5,52.1956,52.2042,52.1701,52.1871,8185.5
2021-06-11 10:55:00,61.25,61.27,61.23,61.23,7572.0,52.1871,52.2042,52.1701,52.1701,7572.0
2021-06-11 11:00:00,61.22,61.24,61.19,61.21,5040.0,52.1616,52.1786,52.136,52.153,5040.0
2021-06-11 11:05:00,61.21,61.27,61.2,61.27,6450.0,52.153,52.2042,52.1445,52.2042,6450.0
2021-06-11 11:10:00,61.26,61.26,61.22,61.22,3979.5,52.1956,52.1956,52.1616,52.1616,3979.5
2021-06-11 11:15:00,61.23,61.24,61.17,61.18,3750.0,52.1701,52.1786,52.119,52.1275,3750.0
2021-06-11 11:20:00,61.18,61.2,61.17,61.19,9900.0,52.1275,52.1445,52.119,52.136,9900.0
2021-06-11 11:25:00,61.2,61.23,61.17,61.23,10879.5,52.1445,52.1701,52.119,52.1701,10879.5
2021-06-11 11:30:00,61.22,61.24,61.21,61.24,6646.5,52.1616,52.1786,52.153,52.1786,6646.5
2021-06-11 11:35:00,61.27,61.31,61.27,61.29,2092.5,52.2042,52.2383,52.2042,52.2212,2092.5
2021-06-11 11:40:00,61.29,61.29,61.25,61.26,4941.0,52.2212,52.2212,52.1871,52.1956,4941.0
2021-06-11 11:45:00,61.27,61.3,61.27,61.28,4803.0,52.2042,52.2297,52.2042,52.2127,4803.0
2021-06-11 11:50:00,61.28,61.28,61.27,61.27,3367.5,52.2127,52.2127,52.2042,52.2042,3367.5
2021-06-11 11:55:00,61.28,61.29,61.27,61.27,4791.0,52.2127,52.2212,52.2042,52.2042,4791.0
2021-06-11 12:00:00,61.27,61.27,61.25,61.25,4189.5,52.2042,52.2042,52.1871,52.1871,4189.5
2021-06-11 12:05:00,61.26,61.28,61.23,61.23,5442.0,52.1956,52.2127,52.1701,52.1701,5442.0
2021-06-11 12:10:00,61.23,61.23,61.19,61.21,3613.5,52.1701,52.1701,52.136,52.153,3613.5
2021-06-11 12:15:00,61.21,61.21,61.13,61.17,5569.5,52.153,52.153,52.0849,52.119,5569.5
2021-06-11 12:20:00,61.16,61.17,61.11,61.11,5730.0,52.1104,52.119,52.0678,52.0678,5730.0
2021-06-11 12:25:00,61.11,61.11,61.05,61.05,11334.0,52.0678,52.0678,52.0167,52.0167,11334.0
2021-06-11 12:30:00,61.03,61.05,61.0,61.05,4693.5,51.9997,52.0167,51.9741,52.0167,4693.5
2021-06-11 12:35:00,61.05,61.05,61.0,61.02,3486.0,52.0167,52.0167,51.9741,51.9912,3486.0
2021-06-11 12:40:00,61.03,61.1,61.03,61.1,4395.0,51.9997,52.0593,51.9997,52.0593,4395.0
2021-06-11 12:45:00,61.11,61.13,61.1,61.13,1561.5,52.0678,52.0849,52.0593,52.0849,1561.5
2021-06-11 12:50:00,61.11,61.19,61.11,61.17,2892.0,52.0678,52.136,52.0678,52.119,2892.0
2021-06-11 12:55:00,61.17,61.23,61.17,61.23,3576.0,52.119,52.1701,52.119,52.1701,3576.0
2021-06-11 13:00:00,61.24,61.24,61.19,61.22,85440.0,52.1786,52.1786,52.136,52.1616,85440.0
2021-06-11 13:05:00,61.22,61.23,61.19,61.22,3697.5,52.1616,52.1701,52.136,52.1616,3697.5
2021-06-11 13:10:00,61.22,61.25,61.22,61.25,2941.5,52.1616,52.1871,52.1616,52.1871,2941.5
2021-06-11 13:15:00,61.26,61.27,61.25,61.27,4117.5,52.1956,52.2042,52.1871,52.2042,4117.5
2021-06-11 13:20:00,61.27,61.28,61.27,61.27,4200.0,52.2042,52.2127,52.2042,52.2042,4200.0
2021-06-11 13:25:00,61.27,61.29,61.26,61.29,6033.0,52.2042,52.2212,52.1956,52.2212,6033.0
2021-06-11 13:30:00,61.29,61.31,61.26,61.3,15652.5,52.2212,52.2383,52.1956,52.2297,15652.5
2021-06-11 13:35:00,61.3,61.37,61.29,61.37,6561.0,52.2297,52.2894,52.2212,52.2894,6561.0
2021-06-11 13:40:00,61.37,61.39,61.37,61.39,5920.5,52.2894,52.3064,52.2894,52.3064,5920.5
2021-06-11 13:45:00,61.4,61.43,61.4,61.43,7986.0,52.3149,52.3405,52.3149,52.3405,7986.0
2021-06-11 13:50:00,61.43,61.43,61.41,61.43,4228.5,52.3405,52.3405,52.3235,52.3405,4228.5
2021-06-11 13:55:00,61.43,61.45,61.42,61.44,6981.0,52.3405,52.3575,52.332,52.349,6981.0
2021-06-11 14:00:00,61.44,61.45,61.39,61.39,10885.5,52.349,52.3575,52.3064,52.3064,10885.5
2021-06-11 14:05:00,61.39,61.4,61.35,61.4,48075.0,52.3064,52.3149,52.2723,52.3149,48075.0
2021-06-11 14:10:00,61.41,61.43,61.41,61.43,4165.5,52.3235,52.3405,52.3235,52.3405,4165.5
2021-06-11 14:15:00,61.44,61.44,61.35,61.35,11725.5,52.349,52.349,52.2723,52.2723,11725.5
2021-06-11 14:20:00,61.36,61.41,61.36,61.39,12754.5,52.2809,52.3235,52.2809,52.3064,12754.5
2021-06-11 14:25:00,61.39,61.46,61.39,61.46,10282.5,52.3064,52.3661,52.3064,52.3661,10282.5
2021-06-11 14:30:00,61.45,61.53,61.45,61.53,27585.0,52.3575,52.4257,52.3575,52.4257,27585.0
2021-06-11 14:35:00,61.53,61.55,61.52,61.54,13629.0,52.4257,52.4427,52.4172,52.4342,13629.0
2021-06-11 14:40:00,61.54,61.6,61.53,61.59,28761.0,52.4342,52.4853,52.4257,52.4768,28761.0
2021-06-11 14:45:00,61.59,61.64,61.56,61.58,11727.0,52.4768,52.5194,52.4513,52.4683,11727.0
2021-06-11 14:50:00,61.58,61.63,61.57,61.6,25027.5,52.4683,52.5109,52.4598,52.4853,25027.5
2021-06-11 14:55:00,61.6,61.6,61.57,61.59,6208.5,52.4853,52.4853,52.4598,52.4768,6208.5
2021-06-11 15:00:00,61.59,61.61,61.57,61.61,15355.5,52.4768,52.4939,52.4598,52.4939,15355.5
2021-06-11 15:05:00,61.61,61.69,61.6,61.69,21235.5,52.4939,52.562,52.4853,52.562,21235.5
2021-06-11 15:10:00,61.69,61.69,61.62,61.64,15463.5,52.562,52.562,52.5024,52.5194,15463.5
2021-06-11 15:15:00,61.65,61.65,61.55,61.55,24622.5,52.5279,52.5279,52.4427,52.4427,24622.5
2021-06-11 15:20:00,61.55,61.55,61.5,61.5,10725.0,52.4427,52.4427,52.4001,52.4001,10725.0
2021-06-11 15:25:00,61.5,61.52,61.5,61.51,17194.5,52.4001,52.4172,52.4001,52.4087,17194.5
2021-06-11 15:30:00,61.51,61.51,61.45,61.45,21939.0,52.4087,52.4087,52.3575,52.3575,21939.0
2021-06-11 15:35:00,61.46,61.51,61.44,61.44,34038.0,52.3661,52.4087,52.349,52.349,34038.0
2021-06-11 15:40:00,61.45,61.48,61.42,61.47,16483.5,52.3575,52.3831,52.332,52.3746,16483.5
2021-06-11 15:45:00,61.47,61.51,61.47,61.5,21690.0,52.3746,52.4087,52.3746,52.4001,21690.0
2021-06-11 15:50:00,61.51,61.59,61.51,61.59,47356.5,52.4087,52.4768,52.4087,52.4768,47356.5
2021-06-11 15:55:00,61.59,61.63,61.55,61.59,80881.5,52.4768,52.5109,52.4427,52.4768,80881.5
2021-06-14 09:30:00,61.44,61.52,61.21,61.21,23995.5,52.349,52.4172,52.153,52.153,23995.5
2021-06-14 09:35:00,61.21,61.34,61.14,61.19,8469.0,52.153,52.2638,52.0934,52.136,8469.0
2021-06-14 09:40:00,61.23,61.23,61.15,61.15,7302.0,52.1701,52.1701,52.1019,52.1019,7302.0
2021-06-14 09:45:00,61.13,61.14,60.96,61.01,10096.5,52.0849,52.0934,51.94,51.9826,10096.5
2021-06-14 09:50:00,60.97,60.97,60.83,60.9,23112.0,51.9486,51.9486,51.8293,51.8889,23112.0
2021-06-14 09:55:00,60.91,60.95,60.83,60.83,9910.5,51.8974,51.9315,51.8293,51.8293,9910.5
2021-06-14 10:00:00,60.85,61.05,60.78,60.97,36322.5,51.8463,52.0167,51.7867,51.9486,36322.5
2021-06-14 10:05:00,60.94,60.98,60.92,60.97,7960.5,51.923,51.9571,51.906,51.9486,7960.5
2021-06-14 10:10:00,61.01,61.01,60.93,60.94,5323.5,51.9826,51.9826,51.9145,51.923,5323.5
2021-06-14 10:15:00,60.93,60.96,60.91,60.95,4048.5,51.9145,51.94,51.8974,51.9315,4048.5
2021-06-14 10:20:00,60.95,60.95,60.87,60.91,4050.0,51.9315,51.9315,51.8634,51.8974,4050.0
2021-06-14 10:25:00,60.91,60.92,60.89,60.91,4734.0,51.8974,51.906,51.8804,51.8974,4734.0
2021-06-14 10:30:00,60.89,60.93,60.86,60.88,23161.5,51.8804,51.9145,51.8548,51.8719,23161.5
2021-06-14 10:35:00,60.91,61.09,60.86,61.09,10011.0,51.8974,52.0508,51.8548,52.0508,10011.0
2021-06-14 10:40:00,61.09,61.09,61.03,61.07,44550.0,52.0508,52.0508,51.9997,52.0338,44550.0
2021-06-14 10:45:00,61.06,61.07,60.94,60.96,15475.5,52.0252,52.0338,51.923,51.94,15475.5
2021-06-14 10:50:00,60.99,61.01,60.96,61.01,21346.5,51.9656,51.9826,51.94,51.9826,21346.5
2021-06-14 10:55:00,60.97,61.02,60.92,60.93,42282.0,51.9486,51.9912,51.906,51.9145,42282.0
2021-06-14 11:00:00,60.93,60.98,60.88,60.89,11218.5,51.9145,51.9571,51.8719,51.8804,11218.5
2021-06-14 11:05:00,60.9,60.93,60.81,60.85,9390.0,51.8889,51.9145,51.8122,51.8463,9390.0
2021-06-14 11:10:00,60.84,60.84,60.77,60.77,7950.0,51.8378,51.8378,51.7782,51.7782,7950.0
2021-06-14 11:15:00,60.8,60.8,60.74,60.78,2091.0,51.8037,51.8037,51.7526,51.7867,2091.0
2021-06-14 11:20:00,60.8,60.81,60.75,60.76,4527.0,51.8037,51.8122,51.7611,51.7696,4527.0
2021-06-14 11:25:00,60.79,60.79,60.75,60.77,4111.5,51.7952,51.7952,51.7611,51.7782,4111.5
2021-06-14 11:30:00,60.77,60.78,60.65,60.67,10606.5,51.7782,51.7867,51.6759,51.6929,10606.5
2021-06-14 11:35:00,60.71,60.75,60.68,60.71,6279.0,51.727,51.7611,51.7015,51.727,6279.0
2021-06-14 11:40:00,60.72,60.76,60.7,60.76,2998.5,51.7356,51.7696,51.7185,51.7696,2998.5
2021-06-14 11:45:00,60.74,60.74,60.71,60.73,6673.5,51.7526,51.7526,51.727,51.7441,6673.5
2021-06-14 11:50:00,60.72,60.72,60.65,60.66,38385.0,51.7356,51.7356,51.6759,51.6844,38385.0
2021-06-14 11:55:00,60.64,60.65,60.64,60.65,300.0,51.6674,51.6759,51.6674,51.6759,300.0
2021-06-14 12:00:00,60.69,60.75,60.67,60.71,11226.0,51.71,51.7611,51.6929,51.727,11226.0
2021-06-14 12:05:00,60.7,60.7,60.65,60.65,4243.5,51.7185,51.7185,51.6759,51.6759,4243.5
2021-06-14 12:10:00,60.67,60.7,60.67,60.67,4350.0,51.6929,51.7185,51.6929,51.6929,4350.0
2021-06-14 12:15:00,60.68,60.69,60.64,60.69,4350.0,51.7015,51.71,51.6674,51.71,4350.0
2021-06-14 12:20:00,60.68,60.68,60.65,60.65,11670.0,51.7015,51.7015,51.6759,51.6759,11670.0
2021-06-14 12:25:00,60.63,60.63,60.59,60.63,11850.0,51.6589,51.6589,51.6248,51.6589,11850.0
2021-06-14 12:30:00,60.63,60.63,60.59,60.6,6505.5,51.6589,51.6589,51.6248,51.6333,6505.5
2021-06-14 12:35:00,60.61,60.61,60.57,60.57,1800.0,51.6418,51.6418,51.6077,51.6077,1800.0
2021-06-14 12:40:00,60.57,60.58,60.53,60.53,3525.0,51.6077,51.6163,51.5737,51.5737,3525.0
2021-06-14 12:45:00,60.55,60.55,60.45,60.45,13594.5,51.5907,51.5907,51.5055,51.5055,13594.5
2021-06-14 12:50:00,60.45,60.48,60.43,60.45,6081.0,51.5055,51.5311,51.4885,51.5055,6081.0
2021-06-14 12:55:00,60.45,60.47,60.42,60.43,2500.5,51.5055,51.5225,51.4799,51.4885,2500.5
2021-06-14 13:00:00,60.43,60.43,60.38,60.38,5188.5,51.4885,51.4885,51.4459,51.4459,5188.5
2021-06-14 13:05:00,60.37,60.39,60.36,60.37,6117.0,51.4373,51.4544,51.4288,51.4373,6117.0
2021-06-14 13:10:00,60.37,60.41,60.37,60.41,6724.5,51.4373,51.4714,51.4373,51.4714,6724.5
2021-06-14 13:15:00,60.39,60.43,60.38,60.43,5250.0,51.4544,51.4885,51.4459,51.4885,5250.0
2021-06-14 13:20:00,60.45,60.51,60.43,60.51,3450.0,51.5055,51.5566,51.4885,51.5566,3450.0
2021-06-14 13:25:00,60.5,60.51,60.48,60.49,3603.0,51.5481,51.5566,51.5311,51.5396,3603.0
2021-06-14 13:30:00,60.51,60.51,60.49,60.49,2250.0,51.5566,51.5566,51.5396,51.5396,2250.0
2021-06-14 13:35:00,60.49,60.53,60.47,60.52,4936.5,51.5396,51.5737,51.5225,51.5651,4936.5
2021-06-14 13:40:00,60.52,60.53,60.47,60.48,5379.0,51.5651,51.5737,51.5225,51.5311,5379.0
2021-06-14 13:45:00,60.49,60.5,60.47,60.49,3000.0,51.5396,51.5481,51.5225,51.5396,3000.0
2021-06-14 13:50:00,60.49,60.5,60.47,60.49,5953.5,51.5396,51.5481,51.5225,51.5396,5953.5
2021-06-14 13:55:00,60.48,60.48,60.41,60.42,5649.0,51.5311,51.5311,51.4714,51.4799,5649.0
2021-06-14 14:00:00,60.43,60.46,60.41,60.44,3882.0,51.4885,51.514,51.4714,51.497,3882.0
2021-06-14 14:05:00,60.43,60.43,60.38,60.39,3364.5,51.4885,51.4885,51.4459,51.4544,3364.5
2021-06-14 14:10:00,60.39,60.42,60.37,60.4,5700.0,51.4544,51.4799,51.4373,51.4629,5700.0
2021-06-14 14:15:00,60.4,60.42,60.38,60.39,10725.0,51.4629,51.4799,51.4459,51.4544,10725.0
2021-06-14 14:20:00,60.39,60.43,60.37,60.43,5986.5,51.4544,51.4885,51.4373,51.4885,5986.5
2021-06-14 14:25:00,60.42,60.43,60.39,60.41,4396.5,51.4799,51.4885,51.4544,51.4714,4396.5
2021-06-14 14:30:00,60.4,60.43,60.4,60.4,7122.0,51.4629,51.4885,51.4629,51.4629,7122.0
2021-06-14 14:35:00,60.4,60.45,60.39,60.45,5827.5,51.4629,51.5055,51.4544,51.5055,5827.5
2021-06-14 14:40:00,60.46,60.47,60.44,60.47,7500.0,51.514,51.5225,51.497,51.5225,7500.0
2021-06-14 14:45:00,60.46,60.55,60.46,60.53,6679.5,51.514,51.5907,51.514,51.5737,6679.5
2021-06-14 14:50:00,60.53,60.55,60.52,60.54,6022.5,51.5737,51.5907,51.5651,51.5822,6022.5
2021-06-14 14:55:00,60.54,60.57,60.53,60.55,5322.0,51.5822,51.6077,51.5737,51.5907,5322.0
2021-06-14 15:00:00,60.52,60.55,60.5,60.55,6552.0,51.5651,51.5907,51.5481,51.5907,6552.0
2021-06-14 15:05:00,60.55,60.56,60.51,60.51,10032.0,51.5907,51.5992,51.5566,51.5566,10032.0
2021-06-14 15:10:00,60.51,60.54,60.49,60.51,15955.5,51.5566,51.5822,51.5396,51.5566,15955.5
2021-06-14 15:15:00,60.52,60.53,60.48,60.51,9340.5,51.5651,51.5737,51.5311,51.5566,9340.5
2021-06-14 15:20:00,60.51,60.54,60.51,60.54,19153.5,51.5566,51.5822,51.5566,51.5822,19153.5
2021-06-14 15:25:00,60.53,60.53,60.49,60.53,12966.0,51.5737,51.5737,51.5396,51.5737,12966.0
2021-06-14 15:30:00,60.53,60.55,60.51,60.53,20094.0,51.5737,51.5907,51.5566,51.5737,20094.0
2021-06-14 15:35:00,60.54,60.61,60.53,60.61,18346.5,51.5822,51.6418,51.5737,51.6418,18346.5
2021-06-14 15:40:00,60.62,60.68,60.59,60.65,106884.0,51.6503,51.7015,51.6248,51.6759,106884.0
2021-06-14 15:45:00,60.64,60.67,60.61,60.67,17280.0,51.6674,51.6929,51.6418,51.6929,17280.0
2021-06-14 15:50:00,60.69,60.79,60.67,60.71,55897.5,51.71,51.7952,51.6929,51.727,55897.5
2021-06-14 15:55:00,60.69,60.76,60.66,60.73,158799.0,51.71,51.7696,51.6844,51.7441,158799.0
2021-06-15 09:30:00,60.86,61.34,60.69,60.81,73021.5,51.8548,52.2638,51.71,51.8122,73021.5
2021-06-15 09:35:00,60.8,60.97,60.75,60.91,50982.0,51.8037,51.9486,51.7611,51.8974,50982.0
2021-06-15 09:40:00,60.87,60.97,60.84,60.85,16936.5,51.8634,51.9486,51.8378,51.8463,16936.5
2021-06-15 09:45:00,60.86,60.95,60.85,60.89,20890.5,51.8548,51.9315,51.8463,51.8804,20890.5
2021-06-15 09:50:00,60.88,60.95,60.84,60.95,6709.5,51.8719,51.9315,51.8378,51.9315,6709.5
2021-06-15 09:55:00,60.96,61.05,60.89,61.01,10312.5,51.94,52.0167,51.8804,51.9826,10312.5
2021-06-15 10:00:00,61.0,61.1,60.97,60.98,7962.0,51.9741,52.0593,51.9486,51.9571,7962.0
2021-06-15 10:05:00,60.99,61.03,60.95,61.03,5538.0,51.9656,51.9997,51.9315,51.9997,5538.0
2021-06-15 10:10:00,61.06,61.09,60.95,60.95,10411.5,52.0252,52.0508,51.9315,51.9315,10411.5
2021-06-15 10:15:00,61.01,61.05,60.97,60.97,5547.0,51.9826,52.0167,51.9486,51.9486,5547.0
2021-06-15 10:20:00,61.0,61.07,60.96,61.05,6159.0,51.9741,52.0338,51.94,52.0167,6159.0
2021-06-15 10:25:00,61.06,61.12,61.01,61.12,6024.0,52.0252,52.0764,51.9826,52.0764,6024.0
2021-06-15 10:30:00,61.09,61.13,61.07,61.12,5934.0,52.0508,52.0849,52.0338,52.0764,5934.0
2021-06-15 10:35:00,61.11,61.15,61.09,61.11,8389.5,52.0678,52.1019,52.0508,52.0678,8389.5
2021-06-15 10:40:00,61.1,61.17,61.09,61.17,6757.5,52.0593,52.119,52.0508,52.119,6757.5
2021-06-15 10:45:00,61.13,61.21,61.11,61.19,12571.5,52.0849,52.153,52.0678,52.136,12571.5
2021-06-15 10:50:00,61.19,61.29,61.18,61.19,15148.5,52.136,52.2212,52.1275,52.136,15148.5
2021-06-15 10:55:00,61.23,61.25,61.21,61.21,9471.0,52.1701,52.1871,52.153,52.153,9471.0
2021-06-15 11:00:00,61.19,61.19,61.11,61.11,10956.0,52.136,52.136,52.0678,52.0678,10956.0
2021-06-15 11:05:00,61.11,61.14,61.1,61.1,10294.5,52.0678,52.0934,52.0593,52.0593,10294.5
2021-06-15 11:10:00,61.11,61.13,61.11,61.13,7756.5,52.0678,52.0849,52.0678,52.0849,7756.5
2021-06-15 11:15:00,61.13,61.19,61.11,61.18,27321.0,52.0849,52.136,52.0678,52.1275,27321.0
2021-06-15 11:20:00,61.19,61.2,61.12,61.13,12273.0,52.136,52.1445,52.0764,52.0849,12273.0
2021-06-15 11:25:00,61.13,61.15,61.1,61.13,10942.5,52.0849,52.1019,52.0593,52.0849,10942.5
2021-06-15 11:30:00,61.13,61.19,61.06,61.19,13809.0,52.0849,52.136,52.0252,52.136,13809.0
2021-06-15 11:35:00,61.2,61.21,61.15,61.2,9073.5,52.1445,52.153,52.1019,52.1445,9073.5
2021-06-15 11:40:00,61.2,61.27,61.19,61.27,16668.0,52.1445,52.2042,52.136,52.2042,16668.0
2021-06-15 11:45:00,61.28,61.3,61.26,61.26,24411.0,52.2127,52.2297,52.1956,52.1956,24411.0
2021-06-15 11:50:00,61.26,61.28,61.25,61.25,9312.0,52.1956,52.2127,52.1871,52.1871,9312.0
2021-06-15 11:55:00,61.27,61.37,61.27,61.37,5035.5,52.2042,52.2894,52.2042,52.2894,5035.5
2021-06-15 12:00:00,61.37,61.39,61.33,61.34,6727.5,52.2894,52.3064,52.2553,52.2638,6727.5
2021-06-15 12:05:00,61.37,61.41,61.37,61.41,3145.5,52.2894,52.3235,52.2894,52.3235,3145.5
2021-06-15 12:10:00,61.41,61.43,61.37,61.39,20899.5,52.3235,52.3405,52.2894,52.3064,20899.5
2021-06-15 12:15:00,61.38,61.43,61.37,61.42,6109.5,52.2979,52.3405,52.2894,52.332,6109.5
2021-06-15 12:20:00,61.41,61.45,61.41,61.45,10471.5,52.3235,52.3575,52.3235,52.3575,10471.5
2021-06-15 12:25:00,61.45,61.47,61.43,61.44,8574.0,52.3575,52.3746,52.3405,52.349,8574.0
2021-06-15 12:30:00,61.44,61.45,61.41,61.44,7584.0,52.349,52.3575,52.3235,52.349,7584.0
2021-06-15 12:35:00,61.44,61.45,61.39,61.41,9208.5,52.349,52.3575,52.3064,52.3235,9208.5
2021-06-15 12:40:00,61.41,61.42,61.4,61.42,6790.5,52.3235,52.332,52.3149,52.332,6790.5
2021-06-15 12:45:00,61.41,61.44,61.41,61.43,6592.5,52.3235,52.349,52.3235,52.3405,6592.5
2021-06-15 12:50:00,61.41,61.41,61.39,61.41,2751.0,52.3235,52.3235,52.3064,52.3235,2751.0
2021-06-15 12:55:00,61.43,61.43,61.39,61.43,6891.0,52.3405,52.3405,52.3064,52.3405,6891.0
2021-06-15 13:00:00,61.43,61.45,61.41,61.43,8991.0,52.3405,52.3575,52.3235,52.3405,8991.0
2021-06-15 13:05:00,61.42,61.46,61.41,61.44,8203.5,52.332,52.3661,52.3235,52.349,8203.5
2021-06-15 13:10:00,61.44,61.46,61.42,61.44,11676.0,52.349,52.3661,52.332,52.349,11676.0
2021-06-15 13:15:00,61.44,61.44,61.39,61.41,7966.5,52.349,52.349,52.3064,52.3235,7966.5
2021-06-15 13:20:00,61.42,61.45,61.42,61.45,5791.5,52.332,52.3575,52.332,52.3575,5791.5
2021-06-15 13:25:00,61.45,61.45,61.37,61.37,10732.5,52.3575,52.3575,52.2894,52.2894,10732.5
2021-06-15 13:30:00,61.39,61.41,61.37,61.41,6825.0,52.3064,52.3235,52.2894,52.3235,6825.0
2021-06-15 13:35:00,61.4,61.42,61.39,61.39,2458.5,52.3149,52.332,52.3064,52.3064,2458.5
2021-06-15 13:40:00,61.4,61.43,61.38,61.42,5091.0,52.3149,52.3405,52.2979,52.332,5091.0
2021-06-15 13:45:00,61.39,61.43,61.38,61.43,17127.0,52.3064,52.3405,52.2979,52.3405,17127.0
2021-06-15 13:50:00,61.43,61.49,61.43,61.49,9820.5,52.3405,52.3916,52.3405,52.3916,9820.5
2021-06-15 13:55:00,61.49,61.51,61.45,61.45,6268.5,52.3916,52.4087,52.3575,52.3575,6268.5
2021-06-15 14:00:00,61.45,61.53,61.45,61.51,2860.5,52.3575,52.4257,52.3575,52.4087,2860.5
2021-06-15 14:05:00,61.51,61.53,61.5,61.5,5863.5,52.4087,52.4257,52.4001,52.4001,5863.5
2021-06-15 14:10:00,61.49,61.49,61.45,61.45,8709.0,52.3916,52.3916,52.3575,52.3575,8709.0
2021-06-15 14:15:00,61.47,61.52,61.47,61.51,24880.5,52.3746,52.4172,52.3746,52.4087,24880.5
2021-06-15 14:20:00,61.5,61.53,61.49,61.51,4804.5,52.4001,52.4257,52.3916,52.4087,4804.5
2021-06-15 14:25:00,61.48,61.51,61.48,61.5,3630.0,52.3831,52.4087,52.3831,52.4001,3630.0
2021-06-15 14:30:00,61.5,61.5,61.45,61.47,5856.0,52.4001,52.4001,52.3575,52.3746,5856.0
2021-06-15 14:35:00,61.47,61.48,61.45,61.45,5061.0,52.3746,52.3831,52.3575,52.3575,5061.0
2021-06-15 14:40:00,61.45,61.51,61.43,61.51,10869.0,52.3575,52.4087,52.3405,52.4087,10869.0
2021-06-15 14:45:00,61.5,61.52,61.47,61.51,30598.5,52.4001,52.4172,52.3746,52.4087,30598.5
2021-06-15 14:50:00,61.51,61.53,61.51,61.51,7639.5,52.4087,52.4257,52.4087,52.4087,7639.5
2021-06-15 14:55:00,61.5,61.51,61.46,61.46,10000.5,52.4001,52.4087,52.3661,52.3661,10000.5
2021-06-15 15:00:00,61.45,61.46,61.39,61.39,11041.5,52.3575,52.3661,52.3064,52.3064,11041.5
2021-06-15 15:05:00,61.41,61.45,61.41,61.44,3225.0,52.3235,52.3575,52.3235,52.349,3225.0
2021-06-15 15:10:00,61.45,61.46,61.37,61.41,7408.5,52.3575,52.3661,52.2894,52.3235,7408.5
2021-06-15 15:15:00,61.41,61.43,61.4,61.43,5770.5,52.3235,52.3405,52.3149,52.3405,5770.5
2021-06-15 15:20:00,61.43,61.49,61.42,61.47,10128.0,52.3405,52.3916,52.332,52.3746,10128.0
2021-06-15 15:25:00,61.48,61.49,61.39,61.43,9222.0,52.3831,52.3916,52.3064,52.3405,9222.0
2021-06-15 15:30:00,61.43,61.43,61.38,61.4,10669.5,52.3405,52.3405,52.2979,52.3149,10669.5
2021-06-15 15:35:00,61.41,61.47,61.4,61.47,14896.5,52.3235,52.3746,52.3149,52.3746,14896.5
2021-06-15 15:40:00,61.47,61.47,61.41,61.45,17814.0,52.3746,52.3746,52.3235,52.3575,17814.0
2021-06-15 15:45:00,61.45,61.51,61.43,61.49,23883.0,52.3575,52.4087,52.3405,52.3916,23883.0
2021-06-15 15:50:00,61.47,61.53,61.43,61.53,46582.5,52.3746,52.4257,52.3405,52.4257,46582.5
2021-06-15 15:55:00,61.53,61.57,61.47,61.57,122826.0,52.4257,52.4598,52.3746,52.4598,122826.0
2021-06-16 09:30:00,61.36,61.49,61.15,61.29,29791.5,52.2809,52.3916,52.1019,52.2212,29791.5
2021-06-16 09:35:00,61.27,61.33,61.21,61.29,6330.0,52.2042,52.2553,52.153,52.2212,6330.0
2021-06-16 09:40:00,61.25,61.28,61.17,61.18,11691.0,52.1871,52.2127,52.119,52.1275,11691.0
2021-06-16 09:45:00,61.17,61.19,61.07,61.16,11121.0,52.119,52.136,52.0338,52.1104,11121.0
2021-06-16 09:50:00,61.14,61.15,61.07,61.09,5290.5,52.0934,52.1019,52.0338,52.0508,5290.5
2021-06-16 09:55:00,61.09,61.17,61.09,61.13,4950.0,52.0508,52.119,52.0508,52.0849,4950.0
2021-06-16 10:00:00,61.13,61.25,61.13,61.22,9295.5,52.0849,52.1871,52.0849,52.1616,9295.5
2021-06-16 10:05:00,61.25,61.25,61.13,61.13,5760.0,52.1871,52.1871,52.0849,52.0849,5760.0
2021-06-16 10:10:00,61.13,61.17,61.0,61.05,33360.0,52.0849,52.119,51.9741,52.0167,33360.0
2021-06-16 10:15:00,61.05,61.06,60.99,61.02,12964.5,52.0167,52.0252,51.9656,51.9912,12964.5
2021-06-16 10:20:00,61.02,61.08,61.02,61.07,10386.0,51.9912,52.0423,51.9912,52.0338,10386.0
2021-06-16 10:25:00,61.05,61.08,61.05,61.08,6726.0,52.0167,52.0423,52.0167,52.0423,6726.0
2021-06-16 10:30:00,61.1,61.18,61.07,61.15,3870.0,52.0593,52.1275,52.0338,52.1019,3870.0
2021-06-16 10:35:00,61.17,61.19,61.13,61.18,5958.0,52.119,52.136,52.0849,52.1275,5958.0
2021-06-16 10:40:00,61.19,61.25,61.18,61.25,41782.5,52.136,52.1871,52.1275,52.1871,41782.5
2021-06-16 10:45:00,61.25,61.28,61.24,61.25,10771.5,52.1871,52.2127,52.1786,52.1871,10771.5
2021-06-16 10:50:00,61.25,61.33,61.22,61.31,8928.0,52.1871,52.2553,52.1616,52.2383,8928.0
2021-06-16 10:55:00,61.31,61.33,61.29,61.32,4593.0,52.2383,52.2553,52.2212,52.2468,4593.0
2021-06-16 11:00:00,61.31,61.31,61.26,61.29,7591.5,52.2383,52.2383,52.1956,52.2212,7591.5
2021-06-16 11:05:00,61.29,61.31,61.27,61.27,7578.0,52.2212,52.2383,52.2042,52.2042,7578.0
2021-06-16 11:10:00,61.27,61.31,61.27,61.31,4626.0,52.2042,52.2383,52.2042,52.2383,4626.0
2021-06-16 11:15:00,61.31,61.33,61.29,61.33,4690.5,52.2383,52.2553,52.2212,52.2553,4690.5
2021-06-16 11:20:00,61.33,61.36,61.33,61.34,2503.5,52.2553,52.2809,52.2553,52.2638,2503.5
2021-06-16 11:25:00,61.35,61.37,61.33,61.37,5713.5,52.2723,52.2894,52.2553,52.2894,5713.5
2021-06-16 11:30:00,61.38,61.42,61.38,61.38,5676.0,52.2979,52.332,52.2979,52.2979,5676.0
2021-06-16 11:35:00,61.38,61.42,61.38,61.39,7303.5,52.2979,52.332,52.2979,52.3064,7303.5
2021-06-16 11:40:00,61.39,61.43,61.39,61.41,5026.5,52.3064,52.3405,52.3064,52.3235,5026.5
2021-06-16 11:45:00,61.39,61.43,61.39,61.43,2821.5,52.3064,52.3405,52.3064,52.3405,2821.5
2021-06-16 11:50:00,61.42,61.47,61.41,61.43,11086.5,52.332,52.3746,52.3235,52.3405,11086.5
2021-06-16 11:55:00,61.45,61.47,61.43,61.45,18061.5,52.3575,52.3746,52.3405,52.3575,18061.5
2021-06-16 12:00:00,61.41,61.43,61.4,61.43,6103.5,52.3235,52.3405,52.3149,52.3405,6103.5
2021-06-16 12:05:00,61.43,61.44,61.4,61.4,4360.5,52.3405,52.349,52.3149,52.3149,4360.5
2021-06-16 12:10:00,61.41,61.41,61.39,61.4,3442.5,52.3235,52.3235,52.3064,52.3149,3442.5
2021-06-16 12:15:00,61.39,61.39,61.38,61.39,5611.5,52.3064,52.3064,52.2979,52.3064,5611.5
2021-06-16 12:20:00,61.37,61.41,61.34,61.39,7881.0,52.2894,52.3235,52.2638,52.3064,7881.0
2021-06-16 12:25:00,61.39,61.39,61.33,61.33,2550.0,52.3064,52.3064,52.2553,52.2553,2550.0
2021-06-16 12:30:00,61.31,61.33,61.29,61.31,18969.0,52.2383,52.2553,52.2212,52.2383,18969.0
2021-06-16 12:35:00,61.31,61.34,61.27,61.27,6004.5,52.2383,52.2638,52.2042,52.2042,6004.5
2021-06-16 12:40:00,61.27,61.31,61.25,61.3,7072.5,52.2042,52.2383,52.1871,52.2297,7072.5
2021-06-16 12:45:00,61.29,61.29,61.2,61.21,6367.5,52.2212,52.2212,52.1445,52.153,6367.5
2021-06-16 12:50:00,61.19,61.19,61.17,61.17,3865.5,52.136,52.136,52.119,52.119,3865.5
2021-06-16 12:55:00,61.17,61.25,61.17,61.25,10359.0,52.119,52.1871,52.119,52.1871,10359.0
2021-06-16 13:00:00,61.24,61.25,61.14,61.15,5043.0,52.1786,52.1871,52.0934,52.1019,5043.0
2021-06-16 13:05:00,61.13,61.15,61.09,61.09,6331.5,52.0849,52.1019,52.0508,52.0508,6331.5
2021-06-16 13:10:00,61.09,61.13,61.09,61.13,5760.0,52.0508,52.0849,52.0508,52.0849,5760.0
2021-06-16 13:15:00,61.13,61.13,61.11,61.12,4993.5,52.0849,52.0849,52.0678,52.0764,4993.5
2021-06-16 13:20:00,61.13,61.17,61.09,61.13,23791.5,52.0849,52.119,52.0508,52.0849,23791.5
2021-06-16 13:25:00,61.16,61.23,61.11,61.12,20257.5,52.1104,52.1701,52.0678,52.0764,20257.5
2021-06-16 13:30:00,61.11,61.31,61.11,61.21,22474.5,52.0678,52.2383,52.0678,52.153,22474.5
2021-06-16 13:35:00,61.21,61.21,61.11,61.15,9400.5,52.153,52.153,52.0678,52.1019,9400.5
2021-06-16 13:40:00,61.17,61.17,61.11,61.11,10806.0,52.119,52.119,52.0678,52.0678,10806.0
2021-06-16 13:45:00,61.08,61.09,61.03,61.03,8158.5,52.0423,52.0508,51.9997,51.9997,8158.5
2021-06-16 13:50:00,61.02,61.09,60.99,61.09,13003.5,51.9912,52.0508,51.9656,52.0508,13003.5
2021-06-16 13:55:00,61.09,61.1,61.03,61.03,10498.5,52.0508,52.0593,51.9997,51.9997,10498.5
2021-06-16 14:00:00,61.03,61.03,60.73,60.8,41136.0,51.9997,51.9997,51.7441,51.8037,41136.0
2021-06-16 14:05:00,60.8,61.11,60.79,60.99,15378.0,51.8037,52.0678,51.7952,51.9656,15378.0
2021-06-16 14:10:00,60.98,61.01,60.81,60.83,11728.5,51.9571,51.9826,51.8122,51.8293,11728.5
2021-06-16 14:15:00,60.8,60.8,60.69,60.71,8605.5,51.8037,51.8037,51.71,51.727,8605.5
2021-06-16 14:20:00,60.71,60.83,60.67,60.78,16228.5,51.727,51.8293,51.6929,51.7867,16228.5
2021-06-16 14:25:00,60.79,60.87,60.77,60.84,14638.5,51.7952,51.8634,51.7782,51.8378,14638.5
2021-06-16 14:30:00,60.82,60.86,60.73,60.8,17703.0,51.8208,51.8548,51.7441,51.8037,17703.0
2021-06-16 14:35:00,60.79,60.87,60.69,60.82,21112.5,51.7952,51.8634,51.71,51.8208,21112.5
2021-06-16 14:40:00,60.8,60.83,60.71,60.71,25428.0,51.8037,51.8293,51.727,51.727,25428.0
2021-06-16 14:45:00,60.7,60.8,60.65,60.65,12385.5,51.7185,51.8037,51.6759,51.6759,12385.5
2021-06-16 14:50:00,60.64,60.77,60.64,60.77,16495.5,51.6674,51.7782,51.6674,51.7782,16495.5
2021-06-16 14:55:00,60.79,60.8,60.73,60.77,10165.5,51.7952,51.8037,51.7441,51.7782,10165.5
2021-06-16 15:00:00,60.74,60.83,60.71,60.8,11586.0,51.7526,51.8293,51.727,51.8037,11586.0
2021-06-16 15:05:00,60.81,60.84,60.79,60.79,9430.5,51.8122,51.8378,51.7952,51.7952,9430.5
2021-06-16 15:10:00,60.8,60.85,60.78,60.83,13638.0,51.8037,51.8463,51.7867,51.8293,13638.0
2021-06-16 15:15:00,60.82,60.9,60.82,60.9,28591.5,51.8208,51.8889,51.8208,51.8889,28591.5
2021-06-16 15:20:00,60.89,60.95,60.86,60.93,25171.5,51.8804,51.9315,51.8548,51.9145,25171.5
2021-06-16 15:25:00,60.92,60.94,60.77,60.79,19707.0,51.906,51.923,51.7782,51.7952,19707.0
2021-06-16 15:30:00,60.81,60.82,60.75,60.78,11578.5,51.8122,51.8208,51.7611,51.7867,11578.5
2021-06-16 15:35:00,60.77,60.79,60.71,60.79,19276.5,51.7782,51.7952,51.727,51.7952,19276.5
2021-06-16 15:40:00,60.8,60.9,60.75,60.77,30156.0,51.8037,51.8889,51.7611,51.7782,30156.0
2021-06-16 15:45:00,60.77,60.8,60.74,60.76,21225.0,51.7782,51.8037,51.7526,51.7696,21225.0
2021-06-16 15:50:00,60.75,60.75,60.65,60.75,73192.5,51.7611,51.7611,51.6759,51.7611,73192.5
2021-06-16 15:55:00,60.75,60.91,60.74,60.9,242991.0,51.7611,51.8974,51.7526,51.8889,242991.0
2021-06-17 09:30:00,60.86,60.97,60.74,60.97,24718.5,51.8548,51.9486,51.7526,51.9486,24718.5
2021-06-17 09:35:00,60.95,61.11,60.95,61.06,13119.0,51.9315,52.0678,51.9315,52.0252,13119.0
2021-06-17 09:40:00,61.07,61.07,60.66,60.67,8808.0,52.0338,52.0338,51.6844,51.6929,8808.0
2021-06-17 09:45:00,60.65,60.67,60.46,60.47,39504.0,51.6759,51.6929,51.514,51.5225,39504.0
2021-06-17 09:50:00,60.45,60.47,60.43,60.45,7698.0,51.5055,51.5225,51.4885,51.5055,7698.0
2021-06-17 09:55:00,60.42,60.43,60.28,60.29,13105.5,51.4799,51.4885,51.3607,51.3692,13105.5
2021-06-17 10:00:00,60.27,60.35,60.23,60.31,14722.5,51.3521,51.4203,51.3181,51.3862,14722.5
2021-06-17 10:05:00,60.37,60.37,60.15,60.21,11805.0,51.4373,51.4373,51.2499,51.301,11805.0
2021-06-17 10:10:00,60.21,60.23,60.09,60.09,8019.0,51.301,51.3181,51.1988,51.1988,8019.0
2021-06-17 10:15:00,60.1,60.23,60.08,60.23,13456.5,51.2073,51.3181,51.1902,51.3181,13456.5
2021-06-17 10:20:00,60.24,60.25,60.11,60.14,29154.0,51.3266,51.3351,51.2158,51.2414,29154.0
2021-06-17 10:25:00,60.14,60.18,60.1,60.13,16480.5,51.2414,51.2755,51.2073,51.2329,16480.5
2021-06-17 10:30:00,60.13,60.24,60.13,60.22,24180.0,51.2329,51.3266,51.2329,51.3095,24180.0
2021-06-17 10:35:00,60.23,60.31,60.23,60.23,15720.0,51.3181,51.3862,51.3181,51.3181,15720.0
2021-06-17 10:40:00,60.23,60.31,60.23,60.25,10797.0,51.3181,51.3862,51.3181,51.3351,10797.0
2021-06-17 10:45:00,60.24,60.27,60.19,60.25,12225.0,51.3266,51.3521,51.284,51.3351,12225.0
2021-06-17 10:50:00,60.25,60.29,60.19,60.21,11644.5,51.3351,51.3692,51.284,51.301,11644.5
2021-06-17 10:55:00,60.23,60.23,60.1,60.14,10957.5,51.3181,51.3181,51.2073,51.2414,10957.5
2021-06-17 11:00:00,60.17,60.17,60.1,60.16,29334.0,51.2669,51.2669,51.2073,51.2584,29334.0
2021-06-17 11:05:00,60.15,60.15,60.04,60.05,12561.0,51.2499,51.2499,51.1562,51.1647,12561.0
2021-06-17 11:10:00,60.05,60.05,59.95,59.99,36657.0,51.1647,51.1647,51.0795,51.1136,36657.0
2021-06-17 11:15:00,60.02,60.11,60.01,60.1,26140.5,51.1391,51.2158,51.1306,51.2073,26140.5
2021-06-17 11:20:00,60.1,60.13,60.07,60.07,23427.0,51.2073,51.2329,51.1817,51.1817,23427.0
2021-06-17 11:25:00,60.09,60.18,60.07,60.13,37726.5,51.1988,51.2755,51.1817,51.2329,37726.5
2021-06-17 11:30:00,60.13,60.18,60.08,60.1,29229.0,51.2329,51.2755,51.1902,51.2073,29229.0
2021-06-17 11:35:00,60.1,60.15,60.04,60.09,21487.5,51.2073,51.2499,51.1562,51.1988,21487.5
2021-06-17 11:40:00,60.09,60.1,60.01,60.03,14994.0,51.1988,51.2073,51.1306,51.1476,14994.0
2021-06-17 11:45:00,60.03,60.07,59.97,60.0,14551.5,51.1476,51.1817,51.0965,51.1221,14551.5
2021-06-17 11:50:00,60.0,60.0,59.88,59.88,25389.0,51.1221,51.1221,51.0198,51.0198,25389.0
2021-06-17 11:55:00,59.89,59.9,59.79,59.79,11251.5,51.0284,51.0369,50.9432,50.9432,11251.5
2021-06-17 12:00:00,59.75,59.81,59.75,59.77,7467.0,50.9091,50.9602,50.9091,50.9261,7467.0
2021-06-17 12:05:00,59.77,59.77,59.69,59.71,8718.0,50.9261,50.9261,50.858,50.875,8718.0
2021-06-17 12:10:00,59.69,59.7,59.65,59.67,11211.0,50.858,50.8665,50.8239,50.8409,11211.0
2021-06-17 12:15:00,59.65,59.65,59.44,59.47,14232.0,50.8239,50.8239,50.6449,50.6705,14232.0
2021-06-17 12:20:00,59.44,59.44,59.29,59.29,40896.0,50.6449,50.6449,50.5171,50.5171,40896.0
2021-06-17 12:25:00,59.29,59.33,59.19,59.24,43077.0,50.5171,50.5512,50.4319,50.4745,43077.0
2021-06-17 12:30:00,59.23,59.31,59.14,59.31,14857.5,50.466,50.5342,50.3893,50.5342,14857.5
2021-06-17 12:35:00,59.31,59.36,59.28,59.28,11925.0,50.5342,50.5768,50.5086,50.5086,11925.0
2021-06-17 12:40:00,59.27,59.31,59.25,59.26,9213.0,50.5001,50.5342,50.4831,50.4916,9213.0
2021-06-17 12:45:00,59.28,59.3,59.23,59.26,15568.5,50.5086,50.5257,50.466,50.4916,15568.5
2021-06-17 12:50:00,59.26,59.35,59.25,59.35,12313.5,50.4916,50.5683,50.4831,50.5683,12313.5
2021-06-17 12:55:00,59.35,59.42,59.3,59.42,15394.5,50.5683,50.6279,50.5257,50.6279,15394.5
2021-06-17 13:00:00,59.44,59.57,59.43,59.54,19255.5,50.6449,50.7557,50.6364,50.7301,19255.5
2021-06-17 13:05:00,59.54,59.6,59.53,59.59,5917.5,50.7301,50.7813,50.7216,50.7728,5917.5
2021-06-17 13:10:00,59.57,59.61,59.55,59.58,4651.5,50.7557,50.7898,50.7387,50.7642,4651.5
2021-06-17 13:15:00,59.58,59.66,59.58,59.64,10218.0,50.7642,50.8324,50.7642,50.8154,10218.0
2021-06-17 13:20:00,59.64,59.65,59.61,59.64,7068.0,50.8154,50.8239,50.7898,50.8154,7068.0
2021-06-17 13:25:00,59.65,59.67,59.61,59.65,9426.0,50.8239,50.8409,50.7898,50.8239,9426.0
2021-06-17 13:30:00,59.65,59.71,59.61,59.7,11731.5,50.8239,50.875,50.7898,50.8665,11731.5
2021-06-17 13:35:00,59.72,59.78,59.71,59.76,10936.5,50.8835,50.9346,50.875,50.9176,10936.5
2021-06-17 13:40:00,59.77,59.8,59.72,59.79,13405.5,50.9261,50.9517,50.8835,50.9432,13405.5
2021-06-17 13:45:00,59.8,59.81,59.75,59.77,10902.0,50.9517,50.9602,50.9091,50.9261,10902.0
2021-06-17 13:50:00,59.77,59.81,59.76,59.79,12927.0,50.9261,50.9602,50.9176,50.9432,12927.0
2021-06-17 13:55:00,59.8,59.8,59.74,59.79,8721.0,50.9517,50.9517,50.9006,50.9432,8721.0
2021-06-17 14:00:00,59.79,59.79,59.72,59.79,11811.0,50.9432,50.9432,50.8835,50.9432,11811.0
2021-06-17 14:05:00,59.77,59.81,59.65,59.66,10354.5,50.9261,50.9602,50.8239,50.8324,10354.5
2021-06-17 14:10:00,59.67,59.75,59.65,59.72,20473.5,50.8409,50.9091,50.8239,50.8835,20473.5
2021-06-17 14:15:00,59.72,59.74,59.71,59.71,12514.5,50.8835,50.9006,50.875,50.875,12514.5
2021-06-17 14:20:00,59.72,59.72,59.67,59.7,12877.5,50.8835,50.8835,50.8409,50.8665,12877.5
2021-06-17 14:25:00,59.71,59.71,59.64,59.65,14506.5,50.875,50.875,50.8154,50.8239,14506.5
2021-06-17 14:30:00,59.67,59.67,59.55,59.63,9961.5,50.8409,50.8409,50.7387,50.8068,9961.5
2021-06-17 14:35:00,59.62,59.63,59.52,59.53,7323.0,50.7983,50.8068,50.7131,50.7216,7323.0
2021-06-17 14:40:00,59.51,59.55,59.51,59.52,20371.5,50.7046,50.7387,50.7046,50.7131,20371.5
2021-06-17 14:45:00,59.49,59.53,59.45,59.48,35316.0,50.6875,50.7216,50.6535,50.679,35316.0
2021-06-17 14:50:00,59.47,59.55,59.47,59.52,10996.5,50.6705,50.7387,50.6705,50.7131,10996.5
2021-06-17 14:55:00,59.53,59.6,59.52,59.56,18501.0,50.7216,50.7813,50.7131,50.7472,18501.0
2021-06-17 15:00:00,59.55,59.63,59.52,59.63,12466.5,50.7387,50.8068,50.7131,50.8068,12466.5
2021-06-17 15:05:00,59.64,59.67,59.59,59.67,20790.0,50.8154,50.8409,50.7728,50.8409,20790.0
2021-06-17 15:10:00,59.67,59.75,59.66,59.74,16753.5,50.8409,50.9091,50.8324,50.9006,16753.5
2021-06-17 15:15:00,59.72,59.75,59.67,59.71,12813.0,50.8835,50.9091,50.8409,50.875,12813.0
2021-06-17 15:20:00,59.73,59.81,59.72,59.77,13948.5,50.892,50.9602,50.8835,50.9261,13948.5
2021-06-17 15:25:00,59.76,59.85,59.76,59.82,35983.5,50.9176,50.9943,50.9176,50.9687,35983.5
2021-06-17 15:30:00,59.82,59.9,59.82,59.87,25689.0,50.9687,51.0369,50.9687,51.0113,25689.0
2021-06-17 15:35:00,59.86,59.89,59.83,59.85,33846.0,51.0028,51.0284,50.9772,50.9943,33846.0
2021-06-17 15:40:00,59.86,59.87,59.76,59.77,37906.5,51.0028,51.0113,50.9176,50.9261,37906.5
2021-06-17 15:45:00,59.77,59.85,59.69,59.83,75130.5,50.9261,50.9943,50.858,50.9772,75130.5
2021-06-17 15:50:00,59.82,59.83,59.67,59.71,59938.5,50.9687,50.9772,50.8409,50.875,59938.5
2021-06-17 15:55:00,59.7,59.84,59.7,59.73,183364.5,50.8665,50.9858,50.8665,50.892,183364.5
2021-06-18 09:30:00,58.99,59.26,58.66,59.04,425767.5,50.2615,50.4916,49.9804,50.3041,425767.5
2021-06-18 09:35:00,59.05,59.11,58.9,59.01,25263.0,50.3127,50.3638,50.1848,50.2786,25263.0
2021-06-18 09:40:00,59.01,59.04,58.77,58.87,20916.0,50.2786,50.3041,50.0741,50.1593,20916.0
2021-06-18 09:45:00,58.94,58.94,58.7,58.8,18300.0,50.2189,50.2189,50.0144,50.0996,18300.0
2021-06-18 09:50:00,58.81,58.83,58.6,58.75,25264.5,50.1082,50.1252,49.9292,50.057,25264.5
2021-06-18 09:55:00,58.71,58.89,58.7,58.87,18526.5,50.023,50.1763,50.0144,50.1593,18526.5
2021-06-18 10:00:00,58.87,58.87,58.44,58.44,31264.5,50.1593,50.1593,49.7929,49.7929,31264.5
2021-06-18 10:05:00,58.43,58.57,58.41,58.47,29800.5,49.7844,49.9037,49.7674,49.8185,29800.5
2021-06-18 10:10:00,58.48,58.65,58.41,58.63,24747.0,49.827,49.9718,49.7674,49.9548,24747.0
2021-06-18 10:15:00,58.62,58.62,58.55,58.56,10105.5,49.9463,49.9463,49.8866,49.8952,10105.5
2021-06-18 10:20:00,58.55,58.76,58.52,58.67,27106.5,49.8866,50.0656,49.8611,49.9889,27106.5
2021-06-18 10:25:00,58.68,58.76,58.62,58.71,14566.5,49.9974,50.0656,49.9463,50.023,14566.5
2021-06-18 10:30:00,58.67,58.81,58.61,58.81,22936.5,49.9889,50.1082,49.9378,50.1082,22936.5
2021-06-18 10:35:00,58.8,58.99,58.79,58.95,84420.0,50.0996,50.2615,50.0911,50.2274,84420.0
2021-06-18 10:40:00,58.91,58.93,58.8,58.83,39651.0,50.1934,50.2104,50.0996,50.1252,39651.0
2021-06-18 10:45:00,58.85,58.86,58.77,58.83,17881.5,50.1422,50.1508,50.0741,50.1252,17881.5
2021-06-18 10:50:00,58.83,58.96,58.83,58.89,81717.0,50.1252,50.236,50.1252,50.1763,81717.0
2021-06-18 10:55:00,58.91,58.94,58.84,58.91,22354.5,50.1934,50.2189,50.1337,50.1934,22354.5
2021-06-18 11:00:00,58.9,58.9,58.78,58.78,25992.0,50.1848,50.1848,50.0826,50.0826,25992.0
2021-06-18 11:05:00,58.78,58.83,58.73,58.74,38772.0,50.0826,50.1252,50.04,50.0485,38772.0
2021-06-18 11:10:00,58.75,58.81,58.71,58.73,57762.0,50.057,50.1082,50.023,50.04,57762.0
2021-06-18 11:15:00,58.71,58.77,58.62,58.67,58965.0,50.023,50.0741,49.9463,49.9889,58965.0
2021-06-18 11:20:00,58.64,58.7,58.62,58.7,9796.5,49.9633,50.0144,49.9463,50.0144,9796.5
2021-06-18 11:25:00,58.71,58.72,58.55,58.59,17964.0,50.023,50.0315,49.8866,49.9207,17964.0
2021-06-18 11:30:00,58.6,58.68,58.58,58.65,9957.0,49.9292,49.9974,49.9122,49.9718,9957.0
2021-06-18 11:35:00,58.66,58.69,58.62,58.65,23619.0,49.9804,50.0059,49.9463,49.9718,23619.0
2021-06-18 11:40:00,58.66,58.68,58.61,58.66,12739.5,49.9804,49.9974,49.9378,49.9804,12739.5
2021-06-18 11:45:00,58.66,58.69,58.64,58.64,40270.5,49.9804,50.0059,49.9633,49.9633,40270.5
2021-06-18 11:50:00,58.63,58.66,58.58,58.65,10624.5,49.9548,49.9804,49.9122,49.9718,10624.5
2021-06-18 11:55:00,58.63,58.69,58.63,58.65,27120.0,49.9548,50.0059,49.9548,49.9718,27120.0
2021-06-18 12:00:00,58.67,58.67,58.52,58.55,14668.5,49.9889,49.9889,49.8611,49.8866,14668.5
2021-06-18 12:05:00,58.55,58.61,58.55,58.61,5004.0,49.8866,49.9378,49.8866,49.9378,5004.0
2021-06-18 12:10:00,58.61,58.61,58.53,58.55,11124.0,49.9378,49.9378,49.8696,49.8866,11124.0
2021-06-18 12:15:00,58.55,58.58,58.5,58.51,9622.5,49.8866,49.9122,49.844,49.8526,9622.5
2021-06-18 12:20:00,58.51,58.57,58.45,58.46,9330.0,49.8526,49.9037,49.8014,49.81,9330.0
2021-06-18 12:25:00,58.46,58.46,58.41,58.43,9663.0,49.81,49.81,49.7674,49.7844,9663.0
2021-06-18 12:30:00,58.43,58.43,58.36,58.37,6861.0,49.7844,49.7844,49.7247,49.7333,6861.0
2021-06-18 12:35:00,58.34,58.36,58.29,58.33,15844.5,49.7077,49.7247,49.6651,49.6992,15844.5
2021-06-18 12:40:00,58.31,58.31,58.21,58.21,10063.5,49.6821,49.6821,49.5969,49.5969,10063.5
2021-06-18 12:45:00,58.21,58.23,58.19,58.21,8019.0,49.5969,49.614,49.5799,49.5969,8019.0
2021-06-18 12:50:00,58.22,58.24,58.18,58.21,6493.5,49.6055,49.6225,49.5714,49.5969,6493.5
2021-06-18 12:55:00,58.21,58.21,58.15,58.2,15487.5,49.5969,49.5969,49.5458,49.5884,15487.5
2021-06-18 13:00:00,58.21,58.26,58.2,58.22,5550.0,49.5969,49.6395,49.5884,49.6055,5550.0
2021-06-18 13:05:00,58.19,58.23,58.18,58.23,8830.5,49.5799,49.614,49.5714,49.614,8830.5
2021-06-18 13:10:00,58.25,58.37,58.24,58.37,13003.5,49.631,49.7333,49.6225,49.7333,13003.5
2021-06-18 13:15:00,58.37,58.39,58.33,58.33,7219.5,49.7333,49.7503,49.6992,49.6992,7219.5
2021-06-18 13:20:00,58.3,58.34,58.3,58.33,5355.0,49.6736,49.7077,49.6736,49.6992,5355.0
2021-06-18 13:25:00,58.33,58.33,58.25,58.26,6846.0,49.6992,49.6992,49.631,49.6395,6846.0
2021-06-18 13:30:00,58.28,58.37,58.27,58.37,14062.5,49.6566,49.7333,49.6481,49.7333,14062.5
2021-06-18 13:35:00,58.37,58.39,58.36,58.37,6985.5,49.7333,49.7503,49.7247,49.7333,6985.5
2021-06-18 13:40:00,58.37,58.4,58.34,58.35,3642.0,49.7333,49.7588,49.7077,49.7162,3642.0
2021-06-18 13:45:00,58.35,58.35,58.27,58.28,11959.5,49.7162,49.7162,49.6481,49.6566,11959.5
2021-06-18 13:50:00,58.27,58.34,58.25,58.33,13963.5,49.6481,49.7077,49.631,49.6992,13963.5
2021-06-18 13:55:00,58.33,58.37,58.33,58.37,10978.5,49.6992,49.7333,49.6992,49.7333,10978.5
2021-06-18 14:00:00,58.35,58.45,58.33,58.39,12514.5,49.7162,49.8014,49.6992,49.7503,12514.5
2021-06-18 14:05:00,58.39,58.43,58.39,58.42,9850.5,49.7503,49.7844,49.7503,49.7759,9850.5
2021-06-18 14:10:00,58.42,58.47,58.4,58.45,20034.0,49.7759,49.8185,49.7588,49.8014,20034.0
2021-06-18 14:15:00,58.45,58.47,58.45,58.45,38058.0,49.8014,49.8185,49.8014,49.8014,38058.0
2021-06-18 14:20:00,58.46,58.52,58.44,58.51,16009.5,49.81,49.8611,49.7929,49.8526,16009.5
2021-06-18 14:25:00,58.5,58.5,58.42,58.43,28188.0,49.844,49.844,49.7759,49.7844,28188.0
2021-06-18 14:30:00,58.42,58.48,58.39,58.41,13281.0,49.7759,49.827,49.7503,49.7674,13281.0
2021-06-18 14:35:00,58.42,58.42,58.35,58.36,11989.5,49.7759,49.7759,49.7162,49.7247,11989.5
2021-06-18 14:40:00,58.37,58.37,58.3,58.31,10090.5,49.7333,49.7333,49.6736,49.6821,10090.5
2021-06-18 14:45:00,58.31,58.33,58.31,58.31,7542.0,49.6821,49.6992,49.6821,49.6821,7542.0
2021-06-18 14:50:00,58.3,58.37,58.3,58.35,3703.5,49.6736,49.7333,49.6736,49.7162,3703.5
2021-06-18 14:55:00,58.36,58.37,58.27,58.33,11457.0,49.7247,49.7333,49.6481,49.6992,11457.0
2021-06-18 15:00:00,58.32,58.37,58.31,58.32,10734.0,49.6907,49.7333,49.6821,49.6907,10734.0
2021-06-18 15:05:00,58.33,58.35,58.29,58.31,10014.0,49.6992,49.7162,49.6651,49.6821,10014.0
2021-06-18 15:10:00,58.32,58.35,58.28,58.34,10152.0,49.6907,49.7162,49.6566,49.7077,10152.0
2021-06-18 15:15:00,58.33,58.37,58.31,58.33,17580.0,49.6992,49.7333,49.6821,49.6992,17580.0
2021-06-18 15:20:00,58.32,58.34,58.31,58.34,13666.5,49.6907,49.7077,49.6821,49.7077,13666.5
2021-06-18 15:25:00,58.33,58.35,58.25,58.25,24748.5,49.6992,49.7162,49.631,49.631,24748.5
2021-06-18 15:30:00,58.27,58.3,58.25,58.27,25246.5,49.6481,49.6736,49.631,49.6481,25246.5
2021-06-18 15:35:00,58.27,58.3,58.21,58.27,43689.0,49.6481,49.6736,49.5969,49.6481,43689.0
2021-06-18 15:40:00,58.24,58.29,58.22,58.27,20652.0,49.6225,49.6651,49.6055,49.6481,20652.0
2021-06-18 15:45:00,58.27,58.29,58.1,58.14,59383.5,49.6481,49.6651,49.5032,49.5373,59383.5
2021-06-18 15:50:00,58.15,58.22,58.05,58.16,95881.5,49.5458,49.6055,49.4606,49.5543,95881.5
2021-06-18 15:55:00,58.15,58.15,57.97,58.02,141127.5,49.5458,49.5458,49.3925,49.4351,141127.5
2021-06-21 09:30:00,58.45,58.5,58.29,58.3,49272.0,49.8014,49.844,49.6651,49.6736,49272.0
2021-06-21 09:35:00,58.31,58.65,58.31,58.49,44745.0,49.6821,49.9718,49.6821,49.8355,44745.0
2021-06-21 09:40:00,58.53,58.61,58.29,58.29,15765.0,49.8696,49.9378,49.6651,49.6651,15765.0
2021-06-21 09:45:00,58.25,58.47,58.24,58.42,52486.5,49.631,49.8185,49.6225,49.7759,52486.5
2021-06-21 09:50:00,58.41,58.52,58.34,58.39,51583.5,49.7674,49.8611,49.7077,49.7503,51583.5
2021-06-21 09:55:00,58.39,58.51,58.35,58.42,28752.0,49.7503,49.8526,49.7162,49.7759,28752.0
2021-06-21 10:00:00,58.4,58.45,58.39,58.4,20610.0,49.7588,49.8014,49.7503,49.7588,20610.0
2021-06-21 10:05:00,58.43,58.61,58.4,58.61,15301.5,49.7844,49.9378,49.7588,49.9378,15301.5
2021-06-21 10:10:00,58.6,58.71,58.54,58.66,20608.5,49.9292,50.023,49.8781,49.9804,20608.5
2021-06-21 10:15:00,58.67,58.79,58.67,58.77,65989.5,49.9889,50.0911,49.9889,50.0741,65989.5
2021-06-21 10:20:00,58.8,58.93,58.79,58.89,9217.5,50.0996,50.2104,50.0911,50.1763,9217.5
2021-06-21 10:25:00,58.89,58.98,58.89,58.93,8466.0,50.1763,50.253,50.1763,50.2104,8466.0
2021-06-21 10:30:00,58.95,58.97,58.87,58.91,35628.0,50.2274,50.2445,50.1593,50.1934,35628.0
2021-06-21 10:35:00,58.89,58.96,58.85,58.94,7215.0,50.1763,50.236,50.1422,50.2189,7215.0
2021-06-21 10:40:00,58.95,59.05,58.95,59.01,8518.5,50.2274,50.3127,50.2274,50.2786,8518.5
2021-06-21 10:45:00,59.05,59.05,58.96,58.97,7834.5,50.3127,50.3127,50.236,50.2445,7834.5
2021-06-21 10:50:00,58.97,59.01,58.95,58.99,5590.5,50.2445,50.2786,50.2274,50.2615,5590.5
2021-06-21 10:55:00,58.99,59.05,58.98,59.0,8170.5,50.2615,50.3127,50.253,50.2701,8170.5
2021-06-21 11:00:00,59.01,59.01,58.65,58.65,7012.5,50.2786,50.2786,49.9718,49.9718,7012.5
2021-06-21 11:05:00,58.67,58.73,58.65,58.71,10195.5,49.9889,50.04,49.9718,50.023,10195.5
2021-06-21 11:10:00,58.7,58.77,58.67,58.77,6645.0,50.0144,50.0741,49.9889,50.0741,6645.0
2021-06-21 11:15:00,58.77,58.81,58.75,58.77,8146.5,50.0741,50.1082,50.057,50.0741,8146.5
2021-06-21 11:20:00,58.77,58.86,58.77,58.83,7228.5,50.0741,50.1508,50.0741,50.1252,7228.5
2021-06-21 11:25:00,58.83,58.89,58.78,58.8,33142.5,50.1252,50.1763,50.0826,50.0996,33142.5
2021-06-21 11:30:00,58.81,58.89,58.79,58.8,37236.0,50.1082,50.1763,50.0911,50.0996,37236.0
2021-06-21 11:35:00,58.83,58.84,58.79,58.81,40171.5,50.1252,50.1337,50.0911,50.1082,40171.5
2021-06-21 11:40:00,58.8,58.85,58.77,58.79,30495.0,50.0996,50.1422,50.0741,50.0911,30495.0
2021-06-21 11:45:00,58.81,58.81,58.79,58.81,6168.0,50.1082,50.1082,50.0911,50.1082,6168.0
2021-06-21 11:50:00,58.8,58.84,58.8,58.82,6843.0,50.0996,50.1337,50.0996,50.1167,6843.0
2021-06-21 11:55:00,58.81,58.83,58.75,58.75,17482.5,50.1082,50.1252,50.057,50.057,17482.5
2021-06-21 12:00:00,58.73,58.76,58.71,58.76,8734.5,50.04,50.0656,50.023,50.0656,8734.5
2021-06-21 12:05:00,58.76,58.77,58.67,58.68,9192.0,50.0656,50.0741,49.9889,49.9974,9192.0
2021-06-21 12:10:00,58.67,58.71,58.63,58.69,11764.5,49.9889,50.023,49.9548,50.0059,11764.5
2021-06-21 12:15:00,58.68,58.7,58.59,58.59,8700.0,49.9974,50.0144,49.9207,49.9207,8700.0
2021-06-21 12:20:00,58.6,58.61,58.48,58.49,13666.5,49.9292,49.9378,49.827,49.8355,13666.5
2021-06-21 12:25:00,58.49,58.53,58.49,58.53,7974.0,49.8355,49.8696,49.8355,49.8696,7974.0
2021-06-21 12:30:00,58.53,58.57,58.53,58.53,11218.5,49.8696,49.9037,49.8696,49.8696,11218.5
2021-06-21 12:35:00,58.53,58.57,58.52,58.55,4273.5,49.8696,49.9037,49.8611,49.8866,4273.5
2021-06-21 12:40:00,58.55,58.56,58.53,58.54,10519.5,49.8866,49.8952,49.8696,49.8781,10519.5
2021-06-21 12:45:00,58.53,58.59,58.49,58.51,7438.5,49.8696,49.9207,49.8355,49.8526,7438.5
2021-06-21 12:50:00,58.55,58.58,58.55,58.55,4186.5,49.8866,49.9122,49.8866,49.8866,4186.5
2021-06-21 12:55:00,58.54,58.55,58.5,58.53,5965.5,49.8781,49.8866,49.844,49.8696,5965.5
2021-06-21 13:00:00,58.53,58.55,58.52,58.54,4491.0,49.8696,49.8866,49.8611,49.8781,4491.0
2021-06-21 13:05:00,58.55,58.57,58.52,58.56,7032.0,49.8866,49.9037,49.8611,49.8952,7032.0
2021-06-21 13:10:00,58.54,58.59,58.53,58.59,9097.5,49.8781,49.9207,49.8696,49.9207,9097.5
2021-06-21 13:15:00,58.59,58.6,58.55,58.55,8211.0,49.9207,49.9292,49.8866,49.8866,8211.0
2021-06-21 13:20:00,58.55,58.55,58.48,58.48,11511.0,49.8866,49.8866,49.827,49.827,11511.0
2021-06-21 13:25:00,58.47,58.52,58.47,58.51,11274.0,49.8185,49.8611,49.8185,49.8526,11274.0
2021-06-21 13:30:00,58.51,58.54,58.49,58.51,11800.5,49.8526,49.8781,49.8355,49.8526,11800.5
2021-06-21 13:35:00,58.51,58.51,58.48,58.5,9348.0,49.8526,49.8526,49.827,49.844,9348.0
2021-06-21 13:40:00,58.49,58.54,58.47,58.5,32002.5,49.8355,49.8781,49.8185,49.844,32002.5
2021-06-21 13:45:00,58.5,58.58,58.49,58.55,17103.0,49.844,49.9122,49.8355,49.8866,17103.0
2021-06-21 13:50:00,58.56,58.56,58.47,58.49,20613.0,49.8952,49.8952,49.8185,49.8355,20613.0
2021-06-21 13:55:00,58.48,58.53,58.47,58.53,10690.5,49.827,49.8696,49.8185,49.8696,10690.5
2021-06-21 14:00:00,58.53,58.56,58.47,58.48,28944.0,49.8696,49.8952,49.8185,49.827,28944.0
2021-06-21 14:05:00,58.48,58.51,58.45,58.48,9915.0,49.827,49.8526,49.8014,49.827,9915.0
2021-06-21 14:10:00,58.47,58.51,58.47,58.49,9976.5,49.8185,49.8526,49.8185,49.8355,9976.5
2021-06-21 14:15:00,58.49,58.49,58.46,58.47,8313.0,49.8355,49.8355,49.81,49.8185,8313.0
2021-06-21 14:20:00,58.46,58.46,58.43,58.43,6000.0,49.81,49.81,49.7844,49.7844,6000.0
2021-06-21 14:25:00,58.43,58.43,58.4,58.41,10303.5,49.7844,49.7844,49.7588,49.7674,10303.5
2021-06-21 14:30:00,58.38,58.38,58.33,58.37,11922.0,49.7418,49.7418,49.6992,49.7333,11922.0
2021-06-21 14:35:00,58.37,58.42,58.37,58.39,8982.0,49.7333,49.7759,49.7333,49.7503,8982.0
2021-06-21 14:40:00,58.4,58.41,58.37,58.37,5505.0,49.7588,49.7674,49.7333,49.7333,5505.0
2021-06-21 14:45:00,58.37,58.39,58.35,58.38,8553.0,49.7333,49.7503,49.7162,49.7418,8553.0
2021-06-21 14:50:00,58.37,58.38,58.33,58.36,13323.0,49.7333,49.7418,49.6992,49.7247,13323.0
2021-06-21 14:55:00,58.36,58.38,58.32,58.38,14185.5,49.7247,49.7418,49.6907,49.7418,14185.5
2021-06-21 15:00:00,58.38,58.39,58.31,58.32,18192.0,49.7418,49.7503,49.6821,49.6907,18192.0
2021-06-21 15:05:00,58.31,58.35,58.31,58.35,13600.5,49.6821,49.7162,49.6821,49.7162,13600.5
2021-06-21 15:10:00,58.34,58.38,58.3,58.31,13756.5,49.7077,49.7418,49.6736,49.6821,13756.5
2021-06-21 15:15:00,58.31,58.33,58.28,58.31,12936.0,49.6821,49.6992,49.6566,49.6821,12936.0
2021-06-21 15:20:00,58.32,58.34,58.29,58.3,12807.0,49.6907,49.7077,49.6651,49.6736,12807.0
2021-06-21 15:25:00,58.31,58.39,58.31,58.34,31729.5,49.6821,49.7503,49.6821,49.7077,31729.5
2021-06-21 15:30:00,58.33,58.37,58.32,58.37,30037.5,49.6992,49.7333,49.6907,49.7333,30037.5
2021-06-21 15:35:00,58.37,58.39,58.33,58.38,27603.0,49.7333,49.7503,49.6992,49.7418,27603.0
2021-06-21 15:40:00,58.39,58.4,58.33,58.37,33720.0,49.7503,49.7588,49.6992,49.7333,33720.0
2021-06-21 15:45:00,58.36,58.37,58.31,58.34,31008.0,49.7247,49.7333,49.6821,49.7077,31008.0
2021-06-21 15:50:00,58.35,58.39,58.29,58.32,112959.0,49.7162,49.7503,49.6651,49.6907,112959.0
2021-06-21 15:55:00,58.33,58.33,58.25,58.26,339985.5,49.6992,49.6992,49.631,49.6395,339985.5
2021-06-22 09:30:00,58.24,58.49,57.86,58.01,34258.5,49.6225,49.8355,49.2987,49.4265,34258.5
2021-06-22 09:35:00,57.98,58.01,57.69,57.69,14010.0,49.401,49.4265,49.1539,49.1539,14010.0
2021-06-22 09:40:00,57.73,58.02,57.72,57.92,18480.0,49.188,49.4351,49.1794,49.3499,18480.0
2021-06-22 09:45:00,57.87,57.95,57.81,57.89,17188.5,49.3073,49.3754,49.2561,49.3243,17188.5
2021-06-22 09:50:00,57.93,58.0,57.69,57.69,49486.5,49.3584,49.418,49.1539,49.1539,49486.5
2021-06-22 09:55:00,57.73,57.86,57.69,57.75,95680.5,49.188,49.2987,49.1539,49.205,95680.5
2021-06-22 10:00:00,57.77,57.85,57.75,57.77,39316.5,49.222,49.2902,49.205,49.222,39316.5
2021-06-22 10:05:00,57.8,57.85,57.73,57.77,33361.5,49.2476,49.2902,49.188,49.222,33361.5
2021-06-22 10:10:00,57.75,57.85,57.75,57.85,31428.0,49.205,49.2902,49.205,49.2902,31428.0
2021-06-22 10:15:00,57.87,57.9,57.77,57.78,48834.0,49.3073,49.3328,49.222,49.2306,48834.0
2021-06-22 10:20:00,57.75,57.84,57.75,57.84,24855.0,49.205,49.2817,49.205,49.2817,24855.0
2021-06-22 10:25:00,57.83,57.87,57.74,57.87,72292.5,49.2732,49.3073,49.1965,49.3073,72292.5
2021-06-22 10:30:00,57.89,57.95,57.84,57.9,30954.0,49.3243,49.3754,49.2817,49.3328,30954.0
2021-06-22 10:35:00,57.89,57.95,57.83,57.93,22299.0,49.3243,49.3754,49.2732,49.3584,22299.0
2021-06-22 10:40:00,57.93,57.95,57.87,57.95,95278.5,49.3584,49.3754,49.3073,49.3754,95278.5
2021-06-22 10:45:00,57.97,58.07,57.91,58.05,69465.0,49.3925,49.4777,49.3413,49.4606,69465.0
2021-06-22 10:50:00,58.07,58.09,57.99,58.07,93520.5,49.4777,49.4947,49.4095,49.4777,93520.5
2021-06-22 10:55:00,58.09,58.19,58.01,58.11,111564.0,49.4947,49.5799,49.4265,49.5117,111564.0
2021-06-22 11:00:00,58.13,58.22,58.07,58.22,187956.0,49.5288,49.6055,49.4777,49.6055,187956.0
2021-06-22 11:05:00,58.24,58.32,58.24,58.32,35680.5,49.6225,49.6907,49.6225,49.6907,35680.5
2021-06-22 11:10:00,58.33,58.46,58.33,58.43,10942.5,49.6992,49.81,49.6992,49.7844,10942.5
2021-06-22 11:15:00,58.4,58.47,58.4,58.45,5817.0,49.7588,49.8185,49.7588,49.8014,5817.0
2021-06-22 11:20:00,58.47,58.49,58.33,58.35,34242.0,49.8185,49.8355,49.6992,49.7162,34242.0
2021-06-22 11:25:00,58.35,58.39,58.33,58.39,16858.5,49.7162,49.7503,49.6992,49.7503,16858.5
2021-06-22 11:30:00,58.36,58.37,58.31,58.31,10893.0,49.7247,49.7333,49.6821,49.6821,10893.0
2021-06-22 11:35:00,58.31,58.31,58.21,58.25,11919.0,49.6821,49.6821,49.5969,49.631,11919.0
2021-06-22 11:40:00,58.25,58.28,58.2,58.21,24765.0,49.631,49.6566,49.5884,49.5969,24765.0
2021-06-22 11:45:00,58.21,58.23,58.15,58.17,18907.5,49.5969,49.614,49.5458,49.5629,18907.5
2021-06-22 11:50:00,58.16,58.17,58.11,58.11,17530.5,49.5543,49.5629,49.5117,49.5117,17530.5
2021-06-22 11:55:00,58.11,58.14,58.07,58.13,136207.5,49.5117,49.5373,49.4777,49.5288,136207.5
2021-06-22 12:00:00,58.13,58.24,58.13,58.21,30339.0,49.5288,49.6225,49.5288,49.5969,30339.0
2021-06-22 12:05:00,58.21,58.21,58.11,58.11,42648.0,49.5969,49.5969,49.5117,49.5117,42648.0
2021-06-22 12:10:00,58.11,58.24,58.11,58.21,56932.5,49.5117,49.6225,49.5117,49.5969,56932.5
2021-06-22 12:15:00,58.22,58.22,58.14,58.14,14305.5,49.6055,49.6055,49.5373,49.5373,14305.5
2021-06-22 12:20:00,58.15,58.16,58.11,58.14,19821.0,49.5458,49.5543,49.5117,49.5373,19821.0
2021-06-22 12:25:00,58.15,58.17,58.14,58.15,7416.0,49.5458,49.5629,49.5373,49.5458,7416.0
2021-06-22 12:30:00,58.15,58.16,58.05,58.05,45040.5,49.5458,49.5543,49.4606,49.4606,45040.5
2021-06-22 12:35:00,58.07,58.08,58.04,58.05,7138.5,49.4777,49.4862,49.4521,49.4606,7138.5
2021-06-22 12:40:00,58.04,58.07,57.99,58.02,24589.5,49.4521,49.4777,49.4095,49.4351,24589.5
2021-06-22 12:45:00,58.03,58.07,58.01,58.05,15609.0,49.4436,49.4777,49.4265,49.4606,15609.0
2021-06-22 12:50:00,58.05,58.08,58.05,58.05,3589.5,49.4606,49.4862,49.4606,49.4606,3589.5
2021-06-22 12:55:00,58.05,58.06,58.02,58.04,7914.0,49.4606,49.4691,49.4351,49.4521,7914.0
2021-06-22 13:00:00,58.04,58.06,57.97,57.97,17751.0,49.4521,49.4691,49.3925,49.3925,17751.0
2021-06-22 13:05:00,57.97,58.03,57.92,58.01,118204.5,49.3925,49.4436,49.3499,49.4265,118204.5
2021-06-22 13:10:00,58.01,58.05,58.0,58.03,12091.5,49.4265,49.4606,49.418,49.4436,12091.5
2021-06-22 13:15:00,58.01,58.05,57.99,58.01,6372.0,49.4265,49.4606,49.4095,49.4265,6372.0
2021-06-22 13:20:00,58.03,58.05,57.98,58.04,32418.0,49.4436,49.4606,49.401,49.4521,32418.0
2021-06-22 13:25:00,58.04,58.07,58.03,58.07,7950.0,49.4521,49.4777,49.4436,49.4777,7950.0
2021-06-22 13:30:00,58.07,58.07,57.98,57.98,43753.5,49.4777,49.4777,49.401,49.401,43753.5
2021-06-22 13:35:00,57.97,58.08,57.97,58.07,108525.0,49.3925,49.4862,49.3925,49.4777,108525.0
2021-06-22 13:40:00,58.06,58.09,57.99,58.0,78693.0,49.4691,49.4947,49.4095,49.418,78693.0
2021-06-22 13:45:00,57.99,58.05,57.97,58.03,118168.5,49.4095,49.4606,49.3925,49.4436,118168.5
2021-06-22 13:50:00,58.04,58.07,57.99,58.05,136251.0,49.4521,49.4777,49.4095,49.4606,136251.0
2021-06-22 13:55:00,58.07,58.13,58.06,58.12,65635.5,49.4777,49.5288,49.4691,49.5203,65635.5
2021-06-22 14:00:00,58.13,58.16,58.11,58.15,11794.5,49.5288,49.5543,49.5117,49.5458,11794.5
2021-06-22 14:05:00,58.15,58.17,58.11,58.15,20805.0,49.5458,49.5629,49.5117,49.5458,20805.0
2021-06-22 14:10:00,58.13,58.19,58.11,58.13,14620.5,49.5288,49.5799,49.5117,49.5288,14620.5
2021-06-22 14:15:00,58.13,58.14,58.06,58.12,52618.5,49.5288,49.5373,49.4691,49.5203,52618.5
2021-06-22 14:20:00,58.13,58.16,58.13,58.15,13158.0,49.5288,49.5543,49.5288,49.5458,13158.0
2021-06-22 14:25:00,58.17,58.19,58.08,58.13,63738.0,49.5629,49.5799,49.4862,49.5288,63738.0
2021-06-22 14:30:00,58.13,58.19,58.12,58.13,25056.0,49.5288,49.5799,49.5203,49.5288,25056.0
2021-06-22 14:35:00,58.12,58.15,58.06,58.15,136944.0,49.5203,49.5458,49.4691,49.5458,136944.0
2021-06-22 14:40:00,58.16,58.2,58.15,58.17,46611.0,49.5543,49.5884,49.5458,49.5629,46611.0
2021-06-22 14:45:00,58.16,58.17,58.09,58.09,78309.0,49.5543,49.5629,49.4947,49.4947,78309.0
2021-06-22 14:50:00,58.08,58.42,58.05,58.41,95319.0,49.4862,49.7759,49.4606,49.7674,95319.0
2021-06-22 14:55:00,58.39,58.39,58.33,58.35,19458.0,49.7503,49.7503,49.6992,49.7162,19458.0
2021-06-22 15:00:00,58.35,58.4,58.35,58.39,28989.0,49.7162,49.7588,49.7162,49.7503,28989.0
2021-06-22 15:05:00,58.39,58.51,58.35,58.51,28194.0,49.7503,49.8526,49.7162,49.8526,28194.0
2021-06-22 15:10:00,58.49,58.52,58.4,58.42,33723.0,49.8355,49.8611,49.7588,49.7759,33723.0
2021-06-22 15:15:00,58.42,58.44,58.38,58.43,44077.5,49.7759,49.7929,49.7418,49.7844,44077.5
2021-06-22 15:20:00,58.43,58.46,58.4,58.41,33718.5,49.7844,49.81,49.7588,49.7674,33718.5
2021-06-22 15:25:00,58.41,58.45,58.39,58.43,74907.0,49.7674,49.8014,49.7503,49.7844,74907.0
2021-06-22 15:30:00,58.43,58.45,58.39,58.43,67567.5,49.7844,49.8014,49.7503,49.7844,67567.5
2021-06-22 15:35:00,58.41,58.45,58.39,58.41,124459.5,49.7674,49.8014,49.7503,49.7674,124459.5
2021-06-22 15:40:00,58.4,58.41,58.31,58.33,74703.0,49.7588,49.7674,49.6821,49.6992,74703.0
2021-06-22 15:45:00,58.33,58.4,58.31,58.36,48663.0,49.6992,49.7588,49.6821,49.7247,48663.0
2021-06-22 15:50:00,58.35,58.35,58.25,58.29,75358.5,49.7162,49.7162,49.631,49.6651,75358.5
2021-06-22 15:55:00,58.29,58.33,58.19,58.23,207309.0,49.6651,49.6992,49.5799,49.614,207309.0
2021-06-23 09:30:00,59.05,59.05,58.16,58.17,157899.0,50.3127,50.3127,49.5543,49.5629,157899.0
2021-06-23 09:35:00,58.13,58.19,57.87,57.93,51555.0,49.5288,49.5799,49.3073,49.3584,51555.0
2021-06-23 09:40:00,57.97,58.05,57.91,58.03,50767.5,49.3925,49.4606,49.3413,49.4436,50767.5
2021-06-23 09:45:00,57.99,58.07,57.95,57.99,27676.5,49.4095,49.4777,49.3754,49.4095,27676.5
2021-06-23 09:50:00,57.95,58.06,57.91,57.99,37084.5,49.3754,49.4691,49.3413,49.4095,37084.5
2021-06-23 09:55:00,57.99,58.08,57.99,58.07,30196.5,49.4095,49.4862,49.4095,49.4777,30196.5
2021-06-23 10:00:00,58.08,58.12,58.01,58.09,61819.5,49.4862,49.5203,49.4265,49.4947,61819.5
2021-06-23 10:05:00,58.09,58.17,58.01,58.15,93712.5,49.4947,49.5629,49.4265,49.5458,93712.5
2021-06-23 10:10:00,58.15,58.26,58.11,58.24,116806.5,49.5458,49.6395,49.5117,49.6225,116806.5
2021-06-23 10:15:00,58.25,58.33,58.19,58.33,59535.0,49.631,49.6992,49.5799,49.6992,59535.0
2021-06-23 10:20:00,58.31,58.44,58.31,58.44,132232.5,49.6821,49.7929,49.6821,49.7929,132232.5
2021-06-23 10:25:00,58.43,58.44,58.33,58.38,45019.5,49.7844,49.7929,49.6992,49.7418,45019.5
2021-06-23 10:30:00,58.37,58.37,58.29,58.34,49917.0,49.7333,49.7333,49.6651,49.7077,49917.0
2021-06-23 10:35:00,58.33,58.33,58.23,58.28,26592.0,49.6992,49.6992,49.614,49.6566,26592.0
2021-06-23 10:40:00,58.29,58.32,58.25,58.25,7732.5,49.6651,49.6907,49.631,49.631,7732.5
2021-06-23 10:45:00,58.27,58.31,58.24,58.25,14166.0,49.6481,49.6821,49.6225,49.631,14166.0
2021-06-23 10:50:00,58.23,58.34,58.2,58.3,12133.5,49.614,49.7077,49.5884,49.6736,12133.5
2021-06-23 10:55:00,58.31,58.39,58.3,58.33,58191.0,49.6821,49.7503,49.6736,49.6992,58191.0
2021-06-23 11:00:00,58.34,58.4,58.33,58.4,27483.0,49.7077,49.7588,49.6992,49.7588,27483.0
2021-06-23 11:05:00,58.43,58.44,58.38,58.38,38286.0,49.7844,49.7929,49.7418,49.7418,38286.0
2021-06-23 11:10:00,58.39,58.44,58.3,58.37,122406.0,49.7503,49.7929,49.6736,49.7333,122406.0
2021-06-23 11:15:00,58.37,58.38,58.32,58.33,24961.5,49.7333,49.7418,49.6907,49.6992,24961.5
2021-06-23 11:20:00,58.33,58.37,58.3,58.37,29449.5,49.6992,49.7333,49.6736,49.7333,29449.5
2021-06-23 11:25:00,58.37,58.37,58.27,58.27,49516.5,49.7333,49.7333,49.6481,49.6481,49516.5
2021-06-23 11:30:00,58.28,58.29,58.26,58.28,19137.0,49.6566,49.6651,49.6395,49.6566,19137.0
2021-06-23 11:35:00,58.27,58.29,58.19,58.2,31045.5,49.6481,49.6651,49.5799,49.5884,31045.5
2021-06-23 11:40:00,58.2,58.24,58.17,58.17,25888.5,49.5884,49.6225,49.5629,49.5629,25888.5
2021-06-23 11:45:00,58.19,58.19,58.11,58.13,28792.5,49.5799,49.5799,49.5117,49.5288,28792.5
2021-06-23 11:50:00,58.12,58.15,58.07,58.07,11533.5,49.5203,49.5458,49.4777,49.4777,11533.5
2021-06-23 11:55:00,58.07,58.11,58.05,58.11,8910.0,49.4777,49.5117,49.4606,49.5117,8910.0
2021-06-23 12:00:00,58.12,58.22,58.12,58.22,14821.5,49.5203,49.6055,49.5203,49.6055,14821.5
2021-06-23 12:05:00,58.23,58.24,58.17,58.18,15676.5,49.614,49.6225,49.5629,49.5714,15676.5
2021-06-23 12:10:00,58.19,58.22,58.17,58.19,10095.0,49.5799,49.6055,49.5629,49.5799,10095.0
2021-06-23 12:15:00,58.19,58.19,58.15,58.17,15121.5,49.5799,49.5799,49.5458,49.5629,15121.5
2021-06-23 12:20:00,58.16,58.18,58.16,58.17,11280.0,49.5543,49.5714,49.5543,49.5629,11280.0
2021-06-23 12:25:00,58.17,58.17,58.13,58.13,10804.5,49.5629,49.5629,49.5288,49.5288,10804.5
2021-06-23 12:30:00,58.14,58.23,58.12,58.19,32220.0,49.5373,49.614,49.5203,49.5799,32220.0
2021-06-23 12:35:00,58.19,58.22,58.11,58.11,15622.5,49.5799,49.6055,49.5117,49.5117,15622.5
2021-06-23 12:40:00,58.11,58.14,58.05,58.09,15691.5,49.5117,49.5373,49.4606,49.4947,15691.5
2021-06-23 12:45:00,58.1,58.1,58.04,58.05,7753.5,49.5032,49.5032,49.4521,49.4606,7753.5
2021-06-23 12:50:00,58.05,58.07,58.01,58.02,17484.0,49.4606,49.4777,49.4265,49.4351,17484.0
2021-06-23 12:55:00,58.02,58.02,57.98,58.01,11175.0,49.4351,49.4351,49.401,49.4265,11175.0
2021-06-23 13:00:00,58.01,58.06,58.01,58.05,10027.5,49.4265,49.4691,49.4265,49.4606,10027.5
2021-06-23 13:05:00,58.07,58.12,58.07,58.09,24213.0,49.4777,49.5203,49.4777,49.4947,24213.0
2021-06-23 13:10:00,58.1,58.25,58.1,58.19,521965.5,49.5032,49.631,49.5032,49.5799,521965.5
2021-06-23 13:15:00,58.22,58.27,58.21,58.23,48010.5,49.6055,49.6481,49.5969,49.614,48010.5
2021-06-23 13:20:00,58.23,58.3,58.23,58.3,7020.0,49.614,49.6736,49.614,49.6736,7020.0
2021-06-23 13:25:00,58.3,58.34,58.27,58.31,72153.0,49.6736,49.7077,49.6481,49.6821,72153.0
2021-06-23 13:30:00,58.34,58.62,58.33,58.62,14226.0,49.7077,49.9463,49.6992,49.9463,14226.0
2021-06-23 13:35:00,58.63,58.63,58.49,58.56,15619.5,49.9548,49.9548,49.8355,49.8952,15619.5
2021-06-23 13:40:00,58.57,58.61,58.53,58.61,12318.0,49.9037,49.9378,49.8696,49.9378,12318.0
2021-06-23 13:45:00,58.63,58.65,58.57,58.65,9225.0,49.9548,49.9718,49.9037,49.9718,9225.0
2021-06-23 13:50:00,58.65,58.67,58.59,58.63,13050.0,49.9718,49.9889,49.9207,49.9548,13050.0
2021-06-23 13:55:00,58.62,58.62,58.59,58.59,7293.0,49.9463,49.9463,49.9207,49.9207,7293.0
2021-06-23 14:00:00,58.59,58.59,58.49,58.51,24588.0,49.9207,49.9207,49.8355,49.8526,24588.0
2021-06-23 14:05:00,58.5,58.62,58.47,58.62,34317.0,49.844,49.9463,49.8185,49.9463,34317.0
2021-06-23 14:10:00,58.61,58.65,58.6,58.63,6745.5,49.9378,49.9718,49.9292,49.9548,6745.5
2021-06-23 14:15:00,58.63,58.7,58.63,58.68,14928.0,49.9548,50.0144,49.9548,49.9974,14928.0
2021-06-23 14:20:00,58.67,58.67,58.59,58.63,8265.0,49.9889,49.9889,49.9207,49.9548,8265.0
2021-06-23 14:25:00,58.63,58.67,58.63,58.65,6330.0,49.9548,49.9889,49.9548,49.9718,6330.0
2021-06-23 14:30:00,58.63,58.63,58.59,58.61,8100.0,49.9548,49.9548,49.9207,49.9378,8100.0
2021-06-23 14:35:00,58.6,58.67,58.6,58.65,11016.0,49.9292,49.9889,49.9292,49.9718,11016.0
2021-06-23 14:40:00,58.65,58.68,58.62,58.65,11395.5,49.9718,49.9974,49.9463,49.9718,11395.5
2021-06-23 14:45:00,58.65,58.69,58.64,58.69,14742.0,49.9718,50.0059,49.9633,50.0059,14742.0
2021-06-23 14:50:00,58.69,58.73,58.68,58.73,6244.5,50.0059,50.04,49.9974,50.04,6244.5
2021-06-23 14:55:00,58.73,58.77,58.7,58.73,13780.5,50.04,50.0741,50.0144,50.04,13780.5
2021-06-23 15:00:00,58.73,58.74,58.68,58.69,9802.5,50.04,50.0485,49.9974,50.0059,9802.5
2021-06-23 15:05:00,58.7,58.75,58.7,58.75,11613.0,50.0144,50.057,50.0144,50.057,11613.0
2021-06-23 15:10:00,58.75,58.77,58.75,58.75,12648.0,50.057,50.0741,50.057,50.057,12648.0
2021-06-23 15:15:00,58.75,58.76,58.72,58.72,12888.0,50.057,50.0656,50.0315,50.0315,12888.0
2021-06-23 15:20:00,58.71,58.71,58.63,58.65,21216.0,50.023,50.023,49.9548,49.9718,21216.0
2021-06-23 15:25:00,58.64,58.73,58.63,58.7,15397.5,49.9633,50.04,49.9548,50.0144,15397.5
2021-06-23 15:30:00,58.7,58.71,58.66,58.67,16359.0,50.0144,50.023,49.9804,49.9889,16359.0
2021-06-23 15:35:00,58.67,58.7,58.6,58.61,13161.0,49.9889,50.0144,49.9292,49.9378,13161.0
2021-06-23 15:40:00,58.6,58.65,58.58,58.61,25995.0,49.9292,49.9718,49.9122,49.9378,25995.0
2021-06-23 15:45:00,58.62,58.63,58.5,58.51,21714.0,49.9463,49.9548,49.844,49.8526,21714.0
2021-06-23 15:50:00,58.51,58.58,58.45,58.53,76210.5,49.8526,49.9122,49.8014,49.8696,76210.5
2021-06-23 15:55:00,58.53,58.54,58.46,58.49,109092.0,49.8696,49.8781,49.81,49.8355,109092.0
2021-06-24 09:30:00,59.09,59.25,58.91,59.04,69448.5,50.3467,50.4831,50.1934,50.3041,69448.5
2021-06-24 09:35:00,59.01,59.05,58.91,58.99,14223.0,50.2786,50.3127,50.1934,50.2615,14223.0
2021-06-24 09:40:00,59.0,59.15,58.98,59.09,27757.5,50.2701,50.3979,50.253,50.3467,27757.5
2021-06-24 09:45:00,59.11,59.4,59.09,59.27,50290.5,50.3638,50.6109,50.3467,50.5001,50290.5
2021-06-24 09:50:00,59.26,59.35,59.24,59.29,23248.5,50.4916,50.5683,50.4745,50.5171,23248.5
2021-06-24 09:55:00,59.29,59.29,58.99,59.01,15150.0,50.5171,50.5171,50.2615,50.2786,15150.0
2021-06-24 10:00:00,59.05,59.09,58.91,59.09,30966.0,50.3127,50.3467,50.1934,50.3467,30966.0
2021-06-24 10:05:00,59.09,59.16,59.01,59.01,17451.0,50.3467,50.4064,50.2786,50.2786,17451.0
2021-06-24 10:10:00,59.03,59.11,59.03,59.1,10566.0,50.2956,50.3638,50.2956,50.3553,10566.0
2021-06-24 10:15:00,59.09,59.15,59.04,59.04,10686.0,50.3467,50.3979,50.3041,50.3041,10686.0
2021-06-24 10:20:00,59.04,59.05,59.0,59.03,7753.5,50.3041,50.3127,50.2701,50.2956,7753.5
2021-06-24 10:25:00,59.04,59.19,59.03,59.13,60645.0,50.3041,50.4319,50.2956,50.3808,60645.0
2021-06-24 10:30:00,59.15,59.15,59.05,59.09,5086.5,50.3979,50.3979,50.3127,50.3467,5086.5
2021-06-24 10:35:00,59.08,59.15,58.99,59.12,13600.5,50.3382,50.3979,50.2615,50.3723,13600.5
2021-06-24 10:40:00,59.11,59.24,59.09,59.2,14377.5,50.3638,50.4745,50.3467,50.4405,14377.5
2021-06-24 10:45:00,59.18,59.22,59.16,59.17,21196.5,50.4234,50.4575,50.4064,50.4149,21196.5
2021-06-24 10:50:00,59.17,59.19,59.08,59.08,14095.5,50.4149,50.4319,50.3382,50.3382,14095.5
2021-06-24 10:55:00,59.04,59.13,59.04,59.12,15910.5,50.3041,50.3808,50.3041,50.3723,15910.5
2021-06-24 11:00:00,59.13,59.15,59.03,59.03,10266.0,50.3808,50.3979,50.2956,50.2956,10266.0
2021-06-24 11:05:00,59.0,59.03,58.98,58.99,11851.5,50.2701,50.2956,50.253,50.2615,11851.5
2021-06-24 11:10:00,59.0,59.05,58.95,58.96,8061.0,50.2701,50.3127,50.2274,50.236,8061.0
2021-06-24 11:15:00,58.97,58.97,58.88,58.89,8730.0,50.2445,50.2445,50.1678,50.1763,8730.0
2021-06-24 11:20:00,58.88,58.96,58.87,58.89,12072.0,50.1678,50.236,50.1593,50.1763,12072.0
2021-06-24 11:25:00,58.87,58.89,58.85,58.87,5422.5,50.1593,50.1763,50.1422,50.1593,5422.5
2021-06-24 11:30:00,58.93,58.99,58.91,58.97,8991.0,50.2104,50.2615,50.1934,50.2445,8991.0
2021-06-24 11:35:00,58.96,58.99,58.92,58.98,9478.5,50.236,50.2615,50.2019,50.253,9478.5
2021-06-24 11:40:00,58.98,59.07,58.97,59.07,8751.0,50.253,50.3297,50.2445,50.3297,8751.0
2021-06-24 11:45:00,59.07,59.08,59.04,59.07,5400.0,50.3297,50.3382,50.3041,50.3297,5400.0
2021-06-24 11:50:00,59.07,59.13,59.05,59.13,9067.5,50.3297,50.3808,50.3127,50.3808,9067.5
2021-06-24 11:55:00,59.11,59.15,59.07,59.07,8550.0,50.3638,50.3979,50.3297,50.3297,8550.0
2021-06-24 12:00:00,59.08,59.08,58.99,58.99,6453.0,50.3382,50.3382,50.2615,50.2615,6453.0
2021-06-24 12:05:00,59.0,59.02,58.99,59.01,21573.0,50.2701,50.2871,50.2615,50.2786,21573.0
2021-06-24 12:10:00,58.99,59.01,58.97,58.99,18306.0,50.2615,50.2786,50.2445,50.2615,18306.0
2021-06-24 12:15:00,59.0,59.03,58.98,59.03,14295.0,50.2701,50.2956,50.253,50.2956,14295.0
2021-06-24 12:20:00,59.01,59.04,59.01,59.04,17313.0,50.2786,50.3041,50.2786,50.3041,17313.0
2021-06-24 12:25:00,59.04,59.09,59.04,59.09,14400.0,50.3041,50.3467,50.3041,50.3467,14400.0
2021-06-24 12:30:00,59.08,59.1,59.04,59.1,17703.0,50.3382,50.3553,50.3041,50.3553,17703.0
2021-06-24 12:35:00,59.09,59.13,59.09,59.11,7347.0,50.3467,50.3808,50.3467,50.3638,7347.0
2021-06-24 12:40:00,59.11,59.21,59.11,59.19,4500.0,50.3638,50.449,50.3638,50.4319,4500.0
2021-06-24 12:45:00,59.2,59.35,59.2,59.31,44854.5,50.4405,50.5683,50.4405,50.5342,44854.5
2021-06-24 12:50:00,59.31,59.4,59.31,59.38,13672.5,50.5342,50.6109,50.5342,50.5938,13672.5
2021-06-24 12:55:00,59.37,59.4,59.34,59.39,110832.0,50.5853,50.6109,50.5597,50.6023,110832.0
2021-06-24 13:00:00,59.39,59.4,59.24,59.25,13063.5,50.6023,50.6109,50.4745,50.4831,13063.5
2021-06-24 13:05:00,59.25,59.33,59.25,59.33,6838.5,50.4831,50.5512,50.4831,50.5512,6838.5
2021-06-24 13:10:00,59.31,59.44,59.29,59.37,39598.5,50.5342,50.6449,50.5171,50.5853,39598.5
2021-06-24 13:15:00,59.35,59.35,59.27,59.32,11865.0,50.5683,50.5683,50.5001,50.5427,11865.0
2021-06-24 13:20:00,59.32,59.33,59.3,59.31,9597.0,50.5427,50.5512,50.5257,50.5342,9597.0
2021-06-24 13:25:00,59.29,59.31,59.27,59.3,10122.0,50.5171,50.5342,50.5001,50.5257,10122.0
2021-06-24 13:30:00,59.3,59.33,59.23,59.25,23835.0,50.5257,50.5512,50.466,50.4831,23835.0
2021-06-24 13:35:00,59.25,59.31,59.25,59.31,6807.0,50.4831,50.5342,50.4831,50.5342,6807.0
2021-06-24 13:40:00,59.33,59.37,59.27,59.34,11970.0,50.5512,50.5853,50.5001,50.5597,11970.0
2021-06-24 13:45:00,59.35,59.36,59.31,59.34,21436.5,50.5683,50.5768,50.5342,50.5597,21436.5
2021-06-24 13:50:00,59.34,59.36,59.33,59.35,13276.5,50.5597,50.5768,50.5512,50.5683,13276.5
2021-06-24 13:55:00,59.35,59.36,59.33,59.33,5470.5,50.5683,50.5768,50.5512,50.5512,5470.5
2021-06-24 14:00:00,59.34,59.37,59.33,59.37,12156.0,50.5597,50.5853,50.5512,50.5853,12156.0
2021-06-24 14:05:00,59.39,59.43,59.39,59.4,11611.5,50.6023,50.6364,50.6023,50.6109,11611.5
2021-06-24 14:10:00,59.39,59.4,59.37,59.39,9757.5,50.6023,50.6109,50.5853,50.6023,9757.5
2021-06-24 14:15:00,59.39,59.44,59.38,59.43,15270.0,50.6023,50.6449,50.5938,50.6364,15270.0
2021-06-24 14:20:00,59.43,59.47,59.43,59.43,13231.5,50.6364,50.6705,50.6364,50.6364,13231.5
2021-06-24 14:25:00,59.43,59.49,59.42,59.49,7393.5,50.6364,50.6875,50.6279,50.6875,7393.5
2021-06-24 14:30:00,59.48,59.48,59.43,59.47,7000.5,50.679,50.679,50.6364,50.6705,7000.5
2021-06-24 14:35:00,59.47,59.47,59.43,59.43,43117.5,50.6705,50.6705,50.6364,50.6364,43117.5
2021-06-24 14:40:00,59.44,59.44,59.38,59.42,2700.0,50.6449,50.6449,50.5938,50.6279,2700.0
2021-06-24 14:45:00,59.41,59.41,59.34,59.35,6822.0,50.6194,50.6194,50.5597,50.5683,6822.0
2021-06-24 14:50:00,59.35,59.35,59.32,59.33,2503.5,50.5683,50.5683,50.5427,50.5512,2503.5
2021-06-24 14:55:00,59.35,59.35,59.33,59.34,4923.0,50.5683,50.5683,50.5512,50.5597,4923.0
2021-06-24 15:00:00,59.33,59.42,59.32,59.39,11821.5,50.5512,50.6279,50.5427,50.6023,11821.5
2021-06-24 15:05:00,59.39,59.39,59.34,59.37,11712.0,50.6023,50.6023,50.5597,50.5853,11712.0
2021-06-24 15:10:00,59.36,59.4,59.35,59.4,10600.5,50.5768,50.6109,50.5683,50.6109,10600.5
2021-06-24 15:15:00,59.4,59.4,59.37,59.38,9456.0,50.6109,50.6109,50.5853,50.5938,9456.0
2021-06-24 15:20:00,59.38,59.43,59.33,59.34,15552.0,50.5938,50.6364,50.5512,50.5597,15552.0
2021-06-24 15:25:00,59.35,59.37,59.32,59.32,21763.5,50.5683,50.5853,50.5427,50.5427,21763.5
2021-06-24 15:30:00,59.33,59.33,59.26,59.27,31912.5,50.5512,50.5512,50.4916,50.5001,31912.5
2021-06-24 15:35:00,59.27,59.28,59.11,59.11,19612.5,50.5001,50.5086,50.3638,50.3638,19612.5
2021-06-24 15:40:00,59.13,59.15,59.09,59.13,23338.5,50.3808,50.3979,50.3467,50.3808,23338.5
2021-06-24 15:45:00,59.13,59.19,59.12,59.17,29718.0,50.3808,50.4319,50.3723,50.4149,29718.0
2021-06-24 15:50:00,59.17,59.18,58.96,58.97,120400.5,50.4149,50.4234,50.236,50.2445,120400.5
2021-06-24 15:55:00,58.97,59.03,58.91,58.99,174562.5,50.2445,50.2956,50.1934,50.2615,174562.5
2021-06-25 09:30:00,59.19,59.27,59.01,59.05,35425.5,50.4319,50.5001,50.2786,50.3127,35425.5
2021-06-25 09:35:00,59.02,59.21,58.95,59.16,16477.5,50.2871,50.449,50.2274,50.4064,16477.5
2021-06-25 09:40:00,59.2,59.33,59.2,59.29,6850.5,50.4405,50.5512,50.4405,50.5171,6850.5
2021-06-25 09:45:00,59.28,59.42,59.28,59.42,18814.5,50.5086,50.6279,50.5086,50.6279,18814.5
2021-06-25 09:50:00,59.45,59.57,59.39,59.39,58747.5,50.6535,50.7557,50.6023,50.6023,58747.5
2021-06-25 09:55:00,59.35,59.45,59.35,59.39,68112.0,50.5683,50.6535,50.5683,50.6023,68112.0
2021-06-25 10:00:00,59.37,59.63,59.36,59.55,78990.0,50.5853,50.8068,50.5768,50.7387,78990.0
2021-06-25 10:05:00,59.55,59.59,59.53,59.53,17002.5,50.7387,50.7728,50.7216,50.7216,17002.5
2021-06-25 10:10:00,59.53,59.67,59.53,59.65,22380.0,50.7216,50.8409,50.7216,50.8239,22380.0
2021-06-25 10:15:00,59.64,59.71,59.64,59.65,12273.0,50.8154,50.875,50.8154,50.8239,12273.0
2021-06-25 10:20:00,59.64,59.66,59.6,59.65,10297.5,50.8154,50.8324,50.7813,50.8239,10297.5
2021-06-25 10:25:00,59.67,59.67,59.59,59.59,9892.5,50.8409,50.8409,50.7728,50.7728,9892.5
2021-06-25 10:30:00,59.59,59.61,59.51,59.54,10090.5,50.7728,50.7898,50.7046,50.7301,10090.5
2021-06-25 10:35:00,59.53,59.56,59.51,59.55,11463.0,50.7216,50.7472,50.7046,50.7387,11463.0
2021-06-25 10:40:00,59.55,59.56,59.49,59.51,25941.0,50.7387,50.7472,50.6875,50.7046,25941.0
2021-06-25 10:45:00,59.51,59.51,59.43,59.49,53620.5,50.7046,50.7046,50.6364,50.6875,53620.5
2021-06-25 10:50:00,59.49,59.49,59.42,59.46,15801.0,50.6875,50.6875,50.6279,50.662,15801.0
2021-06-25 10:55:00,59.45,59.48,59.39,59.41,22285.5,50.6535,50.679,50.6023,50.6194,22285.5
2021-06-25 11:00:00,59.42,59.47,59.42,59.45,13149.0,50.6279,50.6705,50.6279,50.6535,13149.0
2021-06-25 11:05:00,59.45,59.46,59.41,59.42,10512.0,50.6535,50.662,50.6194,50.6279,10512.0
2021-06-25 11:10:00,59.43,59.46,59.41,59.42,28330.5,50.6364,50.662,50.6194,50.6279,28330.5
2021-06-25 11:15:00,59.42,59.44,59.37,59.39,44410.5,50.6279,50.6449,50.5853,50.6023,44410.5
2021-06-25 11:20:00,59.41,59.43,59.35,59.35,34836.0,50.6194,50.6364,50.5683,50.5683,34836.0
2021-06-25 11:25:00,59.37,59.37,59.31,59.33,17193.0,50.5853,50.5853,50.5342,50.5512,17193.0
2021-06-25 11:30:00,59.33,59.33,59.23,59.25,7878.0,50.5512,50.5512,50.466,50.4831,7878.0
2021-06-25 11:35:00,59.26,59.29,59.23,59.23,14404.5,50.4916,50.5171,50.466,50.466,14404.5
2021-06-25 11:40:00,59.24,59.27,59.22,59.25,38604.0,50.4745,50.5001,50.4575,50.4831,38604.0
2021-06-25 11:45:00,59.25,59.3,59.25,59.25,11929.5,50.4831,50.5257,50.4831,50.4831,11929.5
2021-06-25 11:50:00,59.25,59.25,59.16,59.17,14263.5,50.4831,50.4831,50.4064,50.4149,14263.5
2021-06-25 11:55:00,59.16,59.16,59.07,59.08,11824.5,50.4064,50.4064,50.3297,50.3382,11824.5
2021-06-25 12:00:00,59.09,59.17,59.09,59.16,34585.5,50.3467,50.4149,50.3467,50.4064,34585.5
2021-06-25 12:05:00,59.15,59.17,59.13,59.15,7458.0,50.3979,50.4149,50.3808,50.3979,7458.0
2021-06-25 12:10:00,59.15,59.15,59.07,59.09,21571.5,50.3979,50.3979,50.3297,50.3467,21571.5
2021-06-25 12:15:00,59.09,59.1,59.05,59.05,16108.5,50.3467,50.3553,50.3127,50.3127,16108.5
2021-06-25 12:20:00,59.06,59.09,59.04,59.06,71134.5,50.3212,50.3467,50.3041,50.3212,71134.5
2021-06-25 12:25:00,59.06,59.09,59.01,59.04,22692.0,50.3212,50.3467,50.2786,50.3041,22692.0
2021-06-25 12:30:00,59.06,59.17,59.06,59.16,6465.0,50.3212,50.4149,50.3212,50.4064,6465.0
2021-06-25 12:35:00,59.15,59.17,59.1,59.17,9184.5,50.3979,50.4149,50.3553,50.4149,9184.5
2021-06-25 12:40:00,59.17,59.17,59.12,59.14,10974.0,50.4149,50.4149,50.3723,50.3893,10974.0
2021-06-25 12:45:00,59.13,59.13,59.08,59.09,5520.0,50.3808,50.3808,50.3382,50.3467,5520.0
2021-06-25 12:50:00,59.11,59.11,59.08,59.08,2913.0,50.3638,50.3638,50.3382,50.3382,2913.0
2021-06-25 12:55:00,59.07,59.07,59.04,59.04,3601.5,50.3297,50.3297,50.3041,50.3041,3601.5
2021-06-25 13:00:00,59.04,59.04,58.98,58.99,9231.0,50.3041,50.3041,50.253,50.2615,9231.0
2021-06-25 13:05:00,58.99,59.04,58.98,59.03,5257.5,50.2615,50.3041,50.253,50.2956,5257.5
2021-06-25 13:10:00,59.02,59.03,59.01,59.02,5400.0,50.2871,50.2956,50.2786,50.2871,5400.0
2021-06-25 13:15:00,59.01,59.05,59.01,59.05,8305.5,50.2786,50.3127,50.2786,50.3127,8305.5
2021-06-25 13:20:00,59.04,59.05,59.03,59.05,3000.0,50.3041,50.3127,50.2956,50.3127,3000.0
2021-06-25 13:25:00,59.05,59.07,59.03,59.05,7270.5,50.3127,50.3297,50.2956,50.3127,7270.5
2021-06-25 13:30:00,59.06,59.15,59.06,59.15,11946.0,50.3212,50.3979,50.3212,50.3979,11946.0
2021-06-25 13:35:00,59.15,59.18,59.14,59.15,13465.5,50.3979,50.4234,50.3893,50.3979,13465.5
2021-06-25 13:40:00,59.15,59.17,59.13,59.16,18228.0,50.3979,50.4149,50.3808,50.4064,18228.0
2021-06-25 13:45:00,59.17,59.17,59.13,59.14,7143.0,50.4149,50.4149,50.3808,50.3893,7143.0
2021-06-25 13:50:00,59.13,59.17,59.13,59.13,6718.5,50.3808,50.4149,50.3808,50.3808,6718.5
2021-06-25 13:55:00,59.13,59.15,59.13,59.13,6646.5,50.3808,50.3979,50.3808,50.3808,6646.5
2021-06-25 14:00:00,59.13,59.16,59.12,59.15,6925.5,50.3808,50.4064,50.3723,50.3979,6925.5
2021-06-25 14:05:00,59.15,59.15,59.1,59.11,3357.0,50.3979,50.3979,50.3553,50.3638,3357.0
2021-06-25 14:10:00,59.11,59.15,59.09,59.15,39336.0,50.3638,50.3979,50.3467,50.3979,39336.0
2021-06-25 14:15:00,59.17,59.17,59.15,59.15,21591.0,50.4149,50.4149,50.3979,50.3979,21591.0
2021-06-25 14:20:00,59.15,59.32,59.15,59.32,33531.0,50.3979,50.5427,50.3979,50.5427,33531.0
2021-06-25 14:25:00,59.32,59.39,59.31,59.37,46522.5,50.5427,50.6023,50.5342,50.5853,46522.5
2021-06-25 14:30:00,59.37,59.58,59.36,59.5,73521.0,50.5853,50.7642,50.5768,50.6961,73521.0
2021-06-25 14:35:00,59.51,59.51,59.44,59.49,30889.5,50.7046,50.7046,50.6449,50.6875,30889.5
2021-06-25 14:40:00,59.49,59.57,59.49,59.55,33351.0,50.6875,50.7557,50.6875,50.7387,33351.0
2021-06-25 14:45:00,59.55,59.55,59.44,59.44,16338.0,50.7387,50.7387,50.6449,50.6449,16338.0
2021-06-25 14:50:00,59.45,59.45,59.39,59.43,26025.0,50.6535,50.6535,50.6023,50.6364,26025.0
2021-06-25 14:55:00,59.43,59.45,59.39,59.4,13059.0,50.6364,50.6535,50.6023,50.6109,13059.0
2021-06-25 15:00:00,59.4,59.47,59.4,59.43,10396.5,50.6109,50.6705,50.6109,50.6364,10396.5
2021-06-25 15:05:00,59.43,59.52,59.43,59.5,15588.0,50.6364,50.7131,50.6364,50.6961,15588.0
2021-06-25 15:10:00,59.5,59.53,59.49,59.53,10020.0,50.6961,50.7216,50.6875,50.7216,10020.0
2021-06-25 15:15:00,59.53,59.64,59.53,59.58,32338.5,50.7216,50.8154,50.7216,50.7642,32338.5
2021-06-25 15:20:00,59.59,59.59,59.49,59.51,16338.0,50.7728,50.7728,50.6875,50.7046,16338.0
2021-06-25 15:25:00,59.52,59.59,59.52,59.54,21322.5,50.7131,50.7728,50.7131,50.7301,21322.5
2021-06-25 15:30:00,59.54,59.61,59.51,59.6,40459.5,50.7301,50.7898,50.7046,50.7813,40459.5
2021-06-25 15:35:00,59.61,59.61,59.51,59.52,43176.0,50.7898,50.7898,50.7046,50.7131,43176.0
2021-06-25 15:40:00,59.52,59.56,59.5,59.54,30217.5,50.7131,50.7472,50.6961,50.7301,30217.5
2021-06-25 15:45:00,59.54,59.57,59.49,59.49,48262.5,50.7301,50.7557,50.6875,50.6875,48262.5
2021-06-25 15:50:00,59.48,59.55,58.93,59.29,180729.0,50.679,50.7387,50.2104,50.5171,180729.0
2021-06-25 15:55:00,59.28,59.33,59.2,59.32,279105.0,50.5086,50.5512,50.4405,50.5427,279105.0
2021-06-28 09:30:00,59.5,59.58,59.07,59.14,42468.0,50.6961,50.7642,50.3297,50.3893,42468.0
2021-06-28 09:35:00,59.13,59.14,58.94,59.0,12295.5,50.3808,50.3893,50.2189,50.2701,12295.5
2021-06-28 09:40:00,58.97,59.09,58.95,59.07,19384.5,50.2445,50.3467,50.2274,50.3297,19384.5
2021-06-28 09:45:00,59.07,59.09,58.97,58.97,15502.5,50.3297,50.3467,50.2445,50.2445,15502.5
2021-06-28 09:50:00,59.03,59.17,58.99,59.15,6066.0,50.2956,50.4149,50.2615,50.3979,6066.0
2021-06-28 09:55:00,59.19,59.25,59.17,59.19,14866.5,50.4319,50.4831,50.4149,50.4319,14866.5
2021-06-28 10:00:00,59.19,59.2,59.03,59.09,14032.5,50.4319,50.4405,50.2956,50.3467,14032.5
2021-06-28 10:05:00,59.08,59.08,58.94,58.97,3375.0,50.3382,50.3382,50.2189,50.2445,3375.0
2021-06-28 10:10:00,58.98,59.28,58.98,59.27,17427.0,50.253,50.5086,50.253,50.5001,17427.0
2021-06-28 10:15:00,59.27,59.31,59.17,59.27,39303.0,50.5001,50.5342,50.4149,50.5001,39303.0
2021-06-28 10:20:00,59.25,59.37,59.24,59.37,44091.0,50.4831,50.5853,50.4745,50.5853,44091.0
2021-06-28 10:25:00,59.39,59.46,59.37,59.4,9375.0,50.6023,50.662,50.5853,50.6109,9375.0
2021-06-28 10:30:00,59.41,59.42,59.37,59.41,15093.0,50.6194,50.6279,50.5853,50.6194,15093.0
2021-06-28 10:35:00,59.42,59.42,59.3,59.31,15322.5,50.6279,50.6279,50.5257,50.5342,15322.5
2021-06-28 10:40:00,59.31,59.49,59.29,59.46,10390.5,50.5342,50.6875,50.5171,50.662,10390.5
2021-06-28 10:45:00,59.45,59.47,59.41,59.41,6084.0,50.6535,50.6705,50.6194,50.6194,6084.0
2021-06-28 10:50:00,59.43,59.49,59.37,59.49,21270.0,50.6364,50.6875,50.5853,50.6875,21270.0
2021-06-28 10:55:00,59.48,59.51,59.46,59.47,15498.0,50.679,50.7046,50.662,50.6705,15498.0
2021-06-28 11:00:00,59.45,59.46,59.32,59.46,12844.5,50.6535,50.662,50.5427,50.662,12844.5
2021-06-28 11:05:00,59.47,59.49,59.4,59.4,8992.5,50.6705,50.6875,50.6109,50.6109,8992.5
2021-06-28 11:10:00,59.39,59.39,59.31,59.33,16261.5,50.6023,50.6023,50.5342,50.5512,16261.5
2021-06-28 11:15:00,59.33,59.36,59.26,59.31,6091.5,50.5512,50.5768,50.4916,50.5342,6091.5
2021-06-28 11:20:00,59.28,59.32,59.27,59.27,19384.5,50.5086,50.5427,50.5001,50.5001,19384.5
2021-06-28 11:25:00,59.27,59.31,59.22,59.27,19332.0,50.5001,50.5342,50.4575,50.5001,19332.0
2021-06-28 11:30:00,59.25,59.29,59.22,59.25,14289.0,50.4831,50.5171,50.4575,50.4831,14289.0
2021-06-28 11:35:00,59.26,59.27,59.23,59.25,12774.0,50.4916,50.5001,50.466,50.4831,12774.0
2021-06-28 11:40:00,59.24,59.29,59.23,59.29,9046.5,50.4745,50.5171,50.466,50.5171,9046.5
2021-06-28 11:45:00,59.28,59.33,59.25,59.31,11364.0,50.5086,50.5512,50.4831,50.5342,11364.0
2021-06-28 11:50:00,59.31,59.32,59.28,59.3,14817.0,50.5342,50.5427,50.5086,50.5257,14817.0
2021-06-28 11:55:00,59.3,59.33,59.27,59.33,28197.0,50.5257,50.5512,50.5001,50.5512,28197.0
2021-06-28 12:00:00,59.34,59.34,59.29,59.31,14665.5,50.5597,50.5597,50.5171,50.5342,14665.5
2021-06-28 12:05:00,59.31,59.31,59.23,59.27,24336.0,50.5342,50.5342,50.466,50.5001,24336.0
2021-06-28 12:10:00,59.27,59.29,59.25,59.27,20551.5,50.5001,50.5171,50.4831,50.5001,20551.5
2021-06-28 12:15:00,59.26,59.27,59.24,59.25,10761.0,50.4916,50.5001,50.4745,50.4831,10761.0
2021-06-28 12:20:00,59.24,59.25,59.17,59.2,13500.0,50.4745,50.4831,50.4149,50.4405,13500.0
2021-06-28 12:25:00,59.21,59.22,59.17,59.2,24651.0,50.449,50.4575,50.4149,50.4405,24651.0
2021-06-28 12:30:00,59.19,59.19,59.07,59.12,35889.0,50.4319,50.4319,50.3297,50.3723,35889.0
2021-06-28 12:35:00,59.12,59.13,59.05,59.06,9496.5,50.3723,50.3808,50.3127,50.3212,9496.5
2021-06-28 12:40:00,59.07,59.07,59.02,59.02,7705.5,50.3297,50.3297,50.2871,50.2871,7705.5
2021-06-28 12:45:00,59.01,59.01,58.97,58.99,15633.0,50.2786,50.2786,50.2445,50.2615,15633.0
2021-06-28 12:50:00,58.99,59.01,58.98,58.99,6600.0,50.2615,50.2786,50.253,50.2615,6600.0
2021-06-28 12:55:00,58.97,59.01,58.95,58.98,10294.5,50.2445,50.2786,50.2274,50.253,10294.5
2021-06-28 13:00:00,58.99,59.01,58.93,58.94,7743.0,50.2615,50.2786,50.2104,50.2189,7743.0
2021-06-28 13:05:00,58.95,58.96,58.9,58.9,11256.0,50.2274,50.236,50.1848,50.1848,11256.0
2021-06-28 13:10:00,58.9,58.9,58.86,58.87,12682.5,50.1848,50.1848,50.1508,50.1593,12682.5
2021-06-28 13:15:00,58.88,58.94,58.88,58.93,5707.5,50.1678,50.2189,50.1678,50.2104,5707.5
2021-06-28 13:20:00,58.95,58.99,58.93,58.93,6376.5,50.2274,50.2615,50.2104,50.2104,6376.5
2021-06-28 13:25:00,58.93,58.95,58.87,58.87,14848.5,50.2104,50.2274,50.1593,50.1593,14848.5
2021-06-28 13:30:00,58.89,58.95,58.88,58.92,8191.5,50.1763,50.2274,50.1678,50.2019,8191.5
2021-06-28 13:35:00,58.92,58.95,58.91,58.92,5974.5,50.2019,50.2274,50.1934,50.2019,5974.5
2021-06-28 13:40:00,58.93,58.97,58.92,58.95,10659.0,50.2104,50.2445,50.2019,50.2274,10659.0
2021-06-28 13:45:00,58.95,59.0,58.94,59.0,5877.0,50.2274,50.2701,50.2189,50.2701,5877.0
2021-06-28 13:50:00,59.03,59.05,59.01,59.05,3999.0,50.2956,50.3127,50.2786,50.3127,3999.0
2021-06-28 13:55:00,59.05,59.1,59.04,59.1,5700.0,50.3127,50.3553,50.3041,50.3553,5700.0
2021-06-28 14:00:00,59.09,59.14,59.08,59.1,5382.0,50.3467,50.3893,50.3382,50.3553,5382.0
2021-06-28 14:05:00,59.11,59.12,59.07,59.08,8899.5,50.3638,50.3723,50.3297,50.3382,8899.5
2021-06-28 14:10:00,59.08,59.11,59.07,59.11,6526.5,50.3382,50.3638,50.3297,50.3638,6526.5
2021-06-28 14:15:00,59.11,59.15,59.11,59.15,7098.0,50.3638,50.3979,50.3638,50.3979,7098.0
2021-06-28 14:20:00,59.15,59.21,59.14,59.2,10506.0,50.3979,50.449,50.3893,50.4405,10506.0
2021-06-28 14:25:00,59.2,59.23,59.18,59.22,4057.5,50.4405,50.466,50.4234,50.4575,4057.5
2021-06-28 14:30:00,59.22,59.27,59.21,59.27,11872.5,50.4575,50.5001,50.449,50.5001,11872.5
2021-06-28 14:35:00,59.26,59.29,59.24,59.24,9057.0,50.4916,50.5171,50.4745,50.4745,9057.0
2021-06-28 14:40:00,59.23,59.26,59.19,59.19,6910.5,50.466,50.4916,50.4319,50.4319,6910.5
2021-06-28 14:45:00,59.19,59.21,59.18,59.21,4537.5,50.4319,50.449,50.4234,50.449,4537.5
2021-06-28 14:50:00,59.2,59.23,59.15,59.15,8271.0,50.4405,50.466,50.3979,50.3979,8271.0
2021-06-28 14:55:00,59.16,59.17,59.1,59.1,7669.5,50.4064,50.4149,50.3553,50.3553,7669.5
2021-06-28 15:00:00,59.1,59.13,59.08,59.09,6300.0,50.3553,50.3808,50.3382,50.3467,6300.0
2021-06-28 15:05:00,59.09,59.1,59.05,59.09,9537.0,50.3467,50.3553,50.3127,50.3467,9537.0
2021-06-28 15:10:00,59.09,59.12,59.05,59.1,8635.5,50.3467,50.3723,50.3127,50.3553,8635.5
2021-06-28 15:15:00,59.09,59.12,59.06,59.11,11424.0,50.3467,50.3723,50.3212,50.3638,11424.0
2021-06-28 15:20:00,59.12,59.17,59.12,59.17,8707.5,50.3723,50.4149,50.3723,50.4149,8707.5
2021-06-28 15:25:00,59.17,59.17,59.12,59.13,11892.0,50.4149,50.4149,50.3723,50.3808,11892.0
2021-06-28 15:30:00,59.13,59.14,59.09,59.13,16620.0,50.3808,50.3893,50.3467,50.3808,16620.0
2021-06-28 15:35:00,59.12,59.15,59.11,59.13,21615.0,50.3723,50.3979,50.3638,50.3808,21615.0
2021-06-28 15:40:00,59.13,59.15,59.11,59.13,22197.0,50.3808,50.3979,50.3638,50.3808,22197.0
2021-06-28 15:45:00,59.13,59.14,59.05,59.09,23245.5,50.3808,50.3893,50.3127,50.3467,23245.5
2021-06-28 15:50:00,59.1,59.23,59.09,59.19,94866.0,50.3553,50.466,50.3467,50.4319,94866.0
2021-06-28 15:55:00,59.19,59.2,59.05,59.08,169993.5,50.4319,50.4405,50.3127,50.3382,169993.5
2021-06-29 09:30:00,59.37,59.57,59.24,59.34,50034.0,50.5853,50.7557,50.4745,50.5597,50034.0
2021-06-29 09:35:00,59.33,59.38,59.29,59.3,2250.0,50.5512,50.5938,50.5171,50.5257,2250.0
2021-06-29 09:40:00,59.41,59.41,59.15,59.17,13003.5,50.6194,50.6194,50.3979,50.4149,13003.5
2021-06-29 09:45:00,59.18,59.41,59.18,59.19,23596.5,50.4234,50.6194,50.4234,50.4319,23596.5
2021-06-29 09:50:00,59.23,59.29,59.15,59.25,14773.5,50.466,50.5171,50.3979,50.4831,14773.5
2021-06-29 09:55:00,59.25,59.25,59.13,59.16,7396.5,50.4831,50.4831,50.3808,50.4064,7396.5
2021-06-29 10:00:00,59.15,59.21,59.03,59.1,10941.0,50.3979,50.449,50.2956,50.3553,10941.0
2021-06-29 10:05:00,59.11,59.17,59.11,59.13,7804.5,50.3638,50.4149,50.3638,50.3808,7804.5
2021-06-29 10:10:00,59.11,59.15,59.07,59.09,3972.0,50.3638,50.3979,50.3297,50.3467,3972.0
2021-06-29 10:15:00,59.08,59.13,59.0,59.06,14637.0,50.3382,50.3808,50.2701,50.3212,14637.0
2021-06-29 10:20:00,59.06,59.07,59.03,59.04,3820.5,50.3212,50.3297,50.2956,50.3041,3820.5
2021-06-29 10:25:00,59.05,59.15,59.05,59.09,9042.0,50.3127,50.3979,50.3127,50.3467,9042.0
2021-06-29 10:30:00,59.11,59.13,59.04,59.04,6775.5,50.3638,50.3808,50.3041,50.3041,6775.5
2021-06-29 10:35:00,59.06,59.07,58.89,58.91,6900.0,50.3212,50.3297,50.1763,50.1934,6900.0
2021-06-29 10:40:00,58.92,58.93,58.87,58.93,6631.5,50.2019,50.2104,50.1593,50.2104,6631.5
2021-06-29 10:45:00,58.89,58.9,58.83,58.87,3844.5,50.1763,50.1848,50.1252,50.1593,3844.5
2021-06-29 10:50:00,58.87,58.87,58.83,58.84,6016.5,50.1593,50.1593,50.1252,50.1337,6016.5
2021-06-29 10:55:00,58.83,58.85,58.79,58.79,4200.0,50.1252,50.1422,50.0911,50.0911,4200.0
2021-06-29 11:00:00,58.79,58.81,58.73,58.81,11775.0,50.0911,50.1082,50.04,50.1082,11775.0
2021-06-29 11:05:00,58.77,58.77,58.73,58.75,14926.5,50.0741,50.0741,50.04,50.057,14926.5
2021-06-29 11:10:00,58.75,58.82,58.74,58.78,28981.5,50.057,50.1167,50.0485,50.0826,28981.5
2021-06-29 11:15:00,58.79,58.84,58.77,58.83,7576.5,50.0911,50.1337,50.0741,50.1252,7576.5
2021-06-29 11:20:00,58.85,58.93,58.83,58.9,4671.0,50.1422,50.2104,50.1252,50.1848,4671.0
2021-06-29 11:25:00,58.89,58.91,58.83,58.83,10195.5,50.1763,50.1934,50.1252,50.1252,10195.5
2021-06-29 11:30:00,58.77,58.81,58.75,58.76,10537.5,50.0741,50.1082,50.057,50.0656,10537.5
2021-06-29 11:35:00,58.75,58.75,58.67,58.69,2988.0,50.057,50.057,49.9889,50.0059,2988.0
2021-06-29 11:40:00,58.69,58.71,58.65,58.65,9805.5,50.0059,50.023,49.9718,49.9718,9805.5
2021-06-29 11:45:00,58.7,58.71,58.66,58.66,4530.0,50.0144,50.023,49.9804,49.9804,4530.0
2021-06-29 11:50:00,58.67,58.76,58.64,58.65,7681.5,49.9889,50.0656,49.9633,49.9718,7681.5
2021-06-29 11:55:00,58.66,58.75,58.66,58.75,3450.0,49.9804,50.057,49.9804,50.057,3450.0
2021-06-29 12:00:00,58.73,58.73,58.69,58.69,7045.5,50.04,50.04,50.0059,50.0059,7045.5
2021-06-29 12:05:00,58.68,58.71,58.66,58.66,4650.0,49.9974,50.023,49.9804,49.9804,4650.0
2021-06-29 12:10:00,58.66,58.67,58.63,58.67,1950.0,49.9804,49.9889,49.9548,49.9889,1950.0
2021-06-29 12:15:00,58.67,58.67,58.61,58.63,9213.0,49.9889,49.9889,49.9378,49.9548,9213.0
2021-06-29 12:20:00,58.63,58.65,58.61,58.61,5856.0,49.9548,49.9718,49.9378,49.9378,5856.0
2021-06-29 12:25:00,58.61,58.63,58.56,58.59,24187.5,49.9378,49.9548,49.8952,49.9207,24187.5
2021-06-29 12:30:00,58.59,58.6,58.57,58.57,4696.5,49.9207,49.9292,49.9037,49.9037,4696.5
2021-06-29 12:35:00,58.58,58.61,58.58,58.61,3888.0,49.9122,49.9378,49.9122,49.9378,3888.0
2021-06-29 12:40:00,58.61,58.63,58.6,58.61,3316.5,49.9378,49.9548,49.9292,49.9378,3316.5
2021-06-29 12:45:00,58.61,58.61,58.58,58.6,2850.0,49.9378,49.9378,49.9122,49.9292,2850.0
2021-06-29 12:50:00,58.62,58.62,58.57,58.57,2343.0,49.9463,49.9463,49.9037,49.9037,2343.0
2021-06-29 12:55:00,58.57,58.57,58.49,58.56,29770.5,49.9037,49.9037,49.8355,49.8952,29770.5
2021-06-29 13:00:00,58.57,58.6,58.53,58.55,15297.0,49.9037,49.9292,49.8696,49.8866,15297.0
2021-06-29 13:05:00,58.55,58.55,58.47,58.48,22041.0,49.8866,49.8866,49.8185,49.827,22041.0
2021-06-29 13:10:00,58.51,58.53,58.49,58.51,13587.0,49.8526,49.8696,49.8355,49.8526,13587.0
2021-06-29 13:15:00,58.5,58.55,58.49,58.54,21520.5,49.844,49.8866,49.8355,49.8781,21520.5
2021-06-29 13:20:00,58.56,58.61,58.55,58.59,5634.0,49.8952,49.9378,49.8866,49.9207,5634.0
2021-06-29 13:25:00,58.58,58.64,58.57,58.6,3141.0,49.9122,49.9633,49.9037,49.9292,3141.0
2021-06-29 13:30:00,58.61,58.61,58.55,58.58,5601.0,49.9378,49.9378,49.8866,49.9122,5601.0
2021-06-29 13:35:00,58.58,58.58,58.57,58.58,6600.0,49.9122,49.9122,49.9037,49.9122,6600.0
2021-06-29 13:40:00,58.58,58.59,58.56,58.57,1500.0,49.9122,49.9207,49.8952,49.9037,1500.0
2021-06-29 13:45:00,58.59,58.59,58.54,58.55,6765.0,49.9207,49.9207,49.8781,49.8866,6765.0
2021-06-29 13:50:00,58.54,58.62,58.54,58.61,28005.0,49.8781,49.9463,49.8781,49.9378,28005.0
2021-06-29 13:55:00,58.64,58.65,58.63,58.63,1800.0,49.9633,49.9718,49.9548,49.9548,1800.0
2021-06-29 14:00:00,58.63,58.63,58.57,58.58,6667.5,49.9548,49.9548,49.9037,49.9122,6667.5
2021-06-29 14:05:00,58.57,58.64,58.57,58.64,4881.0,49.9037,49.9633,49.9037,49.9633,4881.0
2021-06-29 14:10:00,58.66,58.68,58.64,58.65,6255.0,49.9804,49.9974,49.9633,49.9718,6255.0
2021-06-29 14:15:00,58.64,58.65,58.59,58.61,10960.5,49.9633,49.9718,49.9207,49.9378,10960.5
2021-06-29 14:20:00,58.61,58.63,58.59,58.59,9214.5,49.9378,49.9548,49.9207,49.9207,9214.5
2021-06-29 14:25:00,58.59,58.62,58.58,58.59,4446.0,49.9207,49.9463,49.9122,49.9207,4446.0
2021-06-29 14:30:00,58.59,58.6,58.54,58.54,7831.5,49.9207,49.9292,49.8781,49.8781,7831.5
2021-06-29 14:35:00,58.55,58.55,58.51,58.51,7449.0,49.8866,49.8866,49.8526,49.8526,7449.0
2021-06-29 14:40:00,58.51,58.53,58.48,58.48,8064.0,49.8526,49.8696,49.827,49.827,8064.0
2021-06-29 14:45:00,58.47,58.5,58.45,58.45,6616.5,49.8185,49.844,49.8014,49.8014,6616.5
2021-06-29 14:50:00,58.45,58.49,58.43,58.49,10615.5,49.8014,49.8355,49.7844,49.8355,10615.5
2021-06-29 14:55:00,58.48,58.51,58.45,58.47,9579.0,49.827,49.8526,49.8014,49.8185,9579.0
2021-06-29 15:00:00,58.47,58.49,58.45,58.45,6823.5,49.8185,49.8355,49.8014,49.8014,6823.5
2021-06-29 15:05:00,58.45,58.47,58.42,58.43,7377.0,49.8014,49.8185,49.7759,49.7844,7377.0
2021-06-29 15:10:00,58.45,58.55,58.45,58.55,7522.5,49.8014,49.8866,49.8014,49.8866,7522.5
2021-06-29 15:15:00,58.55,58.57,58.53,58.55,9952.5,49.8866,49.9037,49.8696,49.8866,9952.5
2021-06-29 15:20:00,58.55,58.59,58.53,58.59,8650.5,49.8866,49.9207,49.8696,49.9207,8650.5
2021-06-29 15:25:00,58.58,58.71,58.57,58.7,16921.5,49.9122,50.023,49.9037,50.0144,16921.5
2021-06-29 15:30:00,58.69,58.71,58.67,58.67,19861.5,50.0059,50.023,49.9889,49.9889,19861.5
2021-06-29 15:35:00,58.67,58.75,58.65,58.75,24166.5,49.9889,50.057,49.9718,50.057,24166.5
2021-06-29 15:40:00,58.74,58.74,58.67,58.69,16720.5,50.0485,50.0485,49.9889,50.0059,16720.5
2021-06-29 15:45:00,58.71,58.71,58.66,58.67,25144.5,50.023,50.023,49.9804,49.9889,25144.5
2021-06-29 15:50:00,58.68,58.77,58.67,58.76,61473.0,49.9974,50.0741,49.9889,50.0656,61473.0
2021-06-29 15:55:00,58.77,58.79,58.73,58.77,109824.0,50.0741,50.0911,50.04,50.0741,109824.0
2021-06-30 09:30:00,59.09,59.29,58.94,59.1,72154.5,50.3467,50.5171,50.2189,50.3553,72154.5
2021-06-30 09:35:00,59.12,59.2,58.93,59.01,23509.5,50.3723,50.4405,50.2104,50.2786,23509.5
2021-06-30 09:40:00,59.03,59.11,59.0,59.02,13500.0,50.2956,50.3638,50.2701,50.2871,13500.0
2021-06-30 09:45:00,59.06,59.08,58.76,58.81,10941.0,50.3212,50.3382,50.0656,50.1082,10941.0
2021-06-30 09:50:00,58.85,58.98,58.85,58.92,5635.5,50.1422,50.253,50.1422,50.2019,5635.5
2021-06-30 09:55:00,58.9,58.97,58.88,58.93,5247.0,50.1848,50.2445,50.1678,50.2104,5247.0
2021-06-30 10:00:00,58.93,58.97,58.91,58.93,36699.0,50.2104,50.2445,50.1934,50.2104,36699.0
2021-06-30 10:05:00,58.89,59.01,58.87,59.0,40612.5,50.1763,50.2786,50.1593,50.2701,40612.5
2021-06-30 10:10:00,59.03,59.16,59.03,59.16,10320.0,50.2956,50.4064,50.2956,50.4064,10320.0
2021-06-30 10:15:00,59.14,59.15,59.1,59.11,7372.5,50.3893,50.3979,50.3553,50.3638,7372.5
2021-06-30 10:20:00,59.1,59.16,59.06,59.09,5407.5,50.3553,50.4064,50.3212,50.3467,5407.5
2021-06-30 10:25:00,59.11,59.13,59.05,59.07,8718.0,50.3638,50.3808,50.3127,50.3297,8718.0
2021-06-30 10:30:00,59.07,59.23,59.04,59.23,10743.0,50.3297,50.466,50.3041,50.466,10743.0
2021-06-30 10:35:00,59.22,59.25,59.19,59.2,6906.0,50.4575,50.4831,50.4319,50.4405,6906.0
2021-06-30 10:40:00,59.21,59.27,59.19,59.24,37221.0,50.449,50.5001,50.4319,50.4745,37221.0
2021-06-30 10:45:00,59.25,59.37,59.25,59.36,28861.5,50.4831,50.5853,50.4831,50.5768,28861.5
2021-06-30 10:50:00,59.37,59.37,59.26,59.29,17710.5,50.5853,50.5853,50.4916,50.5171,17710.5
2021-06-30 10:55:00,59.3,59.37,59.29,59.33,19507.5,50.5257,50.5853,50.5171,50.5512,19507.5
2021-06-30 11:00:00,59.34,59.39,59.31,59.37,17824.5,50.5597,50.6023,50.5342,50.5853,17824.5
2021-06-30 11:05:00,59.36,59.41,59.34,59.4,6150.0,50.5768,50.6194,50.5597,50.6109,6150.0
2021-06-30 11:10:00,59.38,59.44,59.38,59.39,5850.0,50.5938,50.6449,50.5938,50.6023,5850.0
2021-06-30 11:15:00,59.39,59.39,59.27,59.27,21553.5,50.6023,50.6023,50.5001,50.5001,21553.5
2021-06-30 11:20:00,59.25,59.3,59.22,59.25,8323.5,50.4831,50.5257,50.4575,50.4831,8323.5
2021-06-30 11:25:00,59.24,59.25,59.17,59.19,8431.5,50.4745,50.4831,50.4149,50.4319,8431.5
2021-06-30 11:30:00,59.2,59.25,59.16,59.19,7416.0,50.4405,50.4831,50.4064,50.4319,7416.0
2021-06-30 11:35:00,59.19,59.25,59.19,59.25,2416.5,50.4319,50.4831,50.4319,50.4831,2416.5
2021-06-30 11:40:00,59.23,59.28,59.21,59.25,8323.5,50.466,50.5086,50.449,50.4831,8323.5
2021-06-30 11:45:00,59.28,59.28,59.23,59.24,4726.5,50.5086,50.5086,50.466,50.4745,4726.5
2021-06-30 11:50:00,59.21,59.23,59.21,59.23,3750.0,50.449,50.466,50.449,50.466,3750.0
2021-06-30 11:55:00,59.24,59.27,59.22,59.23,7507.5,50.4745,50.5001,50.4575,50.466,7507.5
2021-06-30 12:00:00,59.23,59.29,59.23,59.27,24022.5,50.466,50.5171,50.466,50.5001,24022.5
2021-06-30 12:05:00,59.28,59.28,59.19,59.26,21316.5,50.5086,50.5086,50.4319,50.4916,21316.5
2021-06-30 12:10:00,59.26,59.28,59.23,59.23,4837.5,50.4916,50.5086,50.466,50.466,4837.5
2021-06-30 12:15:00,59.21,59.23,59.19,59.21,4351.5,50.449,50.466,50.4319,50.449,4351.5
2021-06-30 12:20:00,59.2,59.28,59.2,59.27,3972.0,50.4405,50.5086,50.4405,50.5001,3972.0
2021-06-30 12:25:00,59.28,59.31,59.28,59.3,5475.0,50.5086,50.5342,50.5086,50.5257,5475.0
2021-06-30 12:30:00,59.3,59.34,59.3,59.33,6450.0,50.5257,50.5597,50.5257,50.5512,6450.0
2021-06-30 12:35:00,59.33,59.34,59.29,59.31,6738.0,50.5512,50.5597,50.5171,50.5342,6738.0
2021-06-30 12:40:00,59.3,59.34,59.3,59.33,9331.5,50.5257,50.5597,50.5257,50.5512,9331.5
2021-06-30 12:45:00,59.33,59.34,59.29,59.33,10611.0,50.5512,50.5597,50.5171,50.5512,10611.0
2021-06-30 12:50:00,59.32,59.33,59.29,59.29,3450.0,50.5427,50.5512,50.5171,50.5171,3450.0
2021-06-30 12:55:00,59.29,59.31,59.25,59.25,3853.5,50.5171,50.5342,50.4831,50.4831,3853.5
2021-06-30 13:00:00,59.25,59.29,59.25,59.27,7969.5,50.4831,50.5171,50.4831,50.5001,7969.5
2021-06-30 13:05:00,59.27,59.29,59.25,59.29,4500.0,50.5001,50.5171,50.4831,50.5171,4500.0
2021-06-30 13:10:00,59.29,59.29,59.21,59.24,6718.5,50.5171,50.5171,50.449,50.4745,6718.5
2021-06-30 13:15:00,59.25,59.25,59.13,59.13,14665.5,50.4831,50.4831,50.3808,50.3808,14665.5
2021-06-30 13:20:00,59.13,59.18,59.13,59.18,6526.5,50.3808,50.4234,50.3808,50.4234,6526.5
2021-06-30 13:25:00,59.15,59.18,59.13,59.13,4051.5,50.3979,50.4234,50.3808,50.3808,4051.5
2021-06-30 13:30:00,59.13,59.15,59.12,59.14,6907.5,50.3808,50.3979,50.3723,50.3893,6907.5
2021-06-30 13:35:00,59.14,59.15,59.11,59.15,6996.0,50.3893,50.3979,50.3638,50.3979,6996.0
2021-06-30 13:40:00,59.15,59.19,59.13,59.19,6150.0,50.3979,50.4319,50.3808,50.4319,6150.0
2021-06-30 13:45:00,59.19,59.22,59.18,59.21,9351.0,50.4319,50.4575,50.4234,50.449,9351.0
2021-06-30 13:50:00,59.21,59.23,59.19,59.23,4558.5,50.449,50.466,50.4319,50.466,4558.5
2021-06-30 13:55:00,59.22,59.22,59.19,59.21,4699.5,50.4575,50.4575,50.4319,50.449,4699.5
2021-06-30 14:00:00,59.19,59.21,59.15,59.21,6541.5,50.4319,50.449,50.3979,50.449,6541.5
2021-06-30 14:05:00,59.21,59.21,59.17,59.19,6985.5,50.449,50.449,50.4149,50.4319,6985.5
2021-06-30 14:10:00,59.18,59.22,59.15,59.2,7818.0,50.4234,50.4575,50.3979,50.4405,7818.0
2021-06-30 14:15:00,59.19,59.24,59.18,59.22,9435.0,50.4319,50.4745,50.4234,50.4575,9435.0
2021-06-30 14:20:00,59.22,59.23,59.19,59.19,10218.0,50.4575,50.466,50.4319,50.4319,10218.0
2021-06-30 14:25:00,59.2,59.21,59.16,59.16,7671.0,50.4405,50.449,50.4064,50.4064,7671.0
2021-06-30 14:30:00,59.17,59.18,59.13,59.15,10285.5,50.4149,50.4234,50.3808,50.3979,10285.5
2021-06-30 14:35:00,59.15,59.2,59.15,59.19,8053.5,50.3979,50.4405,50.3979,50.4319,8053.5
2021-06-30 14:40:00,59.2,59.21,59.18,59.2,9540.0,50.4405,50.449,50.4234,50.4405,9540.0
2021-06-30 14:45:00,59.21,59.23,59.18,59.23,14970.0,50.449,50.466,50.4234,50.466,14970.0
2021-06-30 14:50:00,59.24,59.29,59.23,59.27,9135.0,50.4745,50.5171,50.466,50.5001,9135.0
2021-06-30 14:55:00,59.29,59.32,59.29,59.31,6985.5,50.5171,50.5427,50.5171,50.5342,6985.5
2021-06-30 15:00:00,59.31,59.31,59.16,59.27,63460.5,50.5342,50.5342,50.4064,50.5001,63460.5
2021-06-30 15:05:00,59.27,59.27,59.24,59.25,8887.5,50.5001,50.5001,50.4745,50.4831,8887.5
2021-06-30 15:10:00,59.25,59.33,59.25,59.33,14449.5,50.4831,50.5512,50.4831,50.5512,14449.5
2021-06-30 15:15:00,59.33,59.36,59.33,59.35,14881.5,50.5512,50.5768,50.5512,50.5683,14881.5
2021-06-30 15:20:00,59.36,59.44,59.36,59.43,12439.5,50.5768,50.6449,50.5768,50.6364,12439.5
2021-06-30 15:25:00,59.43,59.43,59.39,59.4,20943.0,50.6364,50.6364,50.6023,50.6109,20943.0
2021-06-30 15:30:00,59.39,59.41,59.35,59.4,17296.5,50.6023,50.6194,50.5683,50.6109,17296.5
2021-06-30 15:35:00,59.41,59.47,59.39,59.43,24315.0,50.6194,50.6705,50.6023,50.6364,24315.0
2021-06-30 15:40:00,59.43,59.51,59.41,59.49,34098.0,50.6364,50.7046,50.6194,50.6875,34098.0
2021-06-30 15:45:00,59.49,59.57,59.47,59.51,35886.0,50.6875,50.7557,50.6705,50.7046,35886.0
2021-06-30 15:50:00,59.52,59.57,59.49,59.57,96823.5,50.7131,50.7557,50.6875,50.7557,96823.5
2021-06-30 15:55:00,59.57,59.63,59.5,59.51,153210.0,50.7557,50.8068,50.6961,50.7046,153210.0
2021-07-01 09:30:00,59.73,60.06,59.73,59.85,107824.5,50.892,51.1732,50.892,50.9943,107824.5
2021-07-01 09:35:00,59.8,59.8,59.57,59.63,13908.0,50.9517,50.9517,50.7557,50.8068,13908.0
2021-07-01 09:40:00,59.57,59.74,59.55,59.71,5727.0,50.7557,50.9006,50.7387,50.875,5727.0
2021-07-01 09:45:00,59.72,59.77,59.54,59.65,33376.5,50.8835,50.9261,50.7301,50.8239,33376.5
2021-07-01 09:50:00,59.67,59.67,59.53,59.58,6900.0,50.8409,50.8409,50.7216,50.7642,6900.0
2021-07-01 09:55:00,59.57,59.58,59.53,59.53,4041.0,50.7557,50.7642,50.7216,50.7216,4041.0
2021-07-01 10:00:00,59.5,59.57,59.48,59.54,5728.5,50.6961,50.7557,50.679,50.7301,5728.5
2021-07-01 10:05:00,59.57,59.73,59.57,59.67,10365.0,50.7557,50.892,50.7557,50.8409,10365.0
2021-07-01 10:10:00,59.66,59.66,59.59,59.65,7662.0,50.8324,50.8324,50.7728,50.8239,7662.0
2021-07-01 10:15:00,59.67,59.77,59.67,59.77,40323.0,50.8409,50.9261,50.8409,50.9261,40323.0
2021-07-01 10:20:00,59.75,59.75,59.63,59.63,10834.5,50.9091,50.9091,50.8068,50.8068,10834.5
2021-07-01 10:25:00,59.63,59.65,59.58,59.58,6448.5,50.8068,50.8239,50.7642,50.7642,6448.5
2021-07-01 10:30:00,59.59,59.63,59.57,59.61,15723.0,50.7728,50.8068,50.7557,50.7898,15723.0
2021-07-01 10:35:00,59.63,59.63,59.57,59.57,6217.5,50.8068,50.8068,50.7557,50.7557,6217.5
2021-07-01 10:40:00,59.56,59.63,59.55,59.59,5280.0,50.7472,50.8068,50.7387,50.7728,5280.0
2021-07-01 10:45:00,59.61,59.65,59.59,59.65,37374.0,50.7898,50.8239,50.7728,50.8239,37374.0
2021-07-01 10:50:00,59.66,59.7,59.66,59.67,6016.5,50.8324,50.8665,50.8324,50.8409,6016.5
2021-07-01 10:55:00,59.65,59.67,59.57,59.57,3037.5,50.8239,50.8409,50.7557,50.7557,3037.5
2021-07-01 11:00:00,59.57,59.63,59.56,59.62,22410.0,50.7557,50.8068,50.7472,50.7983,22410.0
2021-07-01 11:05:00,59.61,59.62,59.59,59.59,4225.5,50.7898,50.7983,50.7728,50.7728,4225.5
2021-07-01 11:10:00,59.58,59.58,59.51,59.51,3522.0,50.7642,50.7642,50.7046,50.7046,3522.0
2021-07-01 11:15:00,59.52,59.54,59.51,59.51,4621.5,50.7131,50.7301,50.7046,50.7046,4621.5
2021-07-01 11:20:00,59.53,59.54,59.51,59.53,2550.0,50.7216,50.7301,50.7046,50.7216,2550.0
2021-07-01 11:25:00,59.54,59.61,59.54,59.61,9094.5,50.7301,50.7898,50.7301,50.7898,9094.5
2021-07-01 11:30:00,59.61,59.61,59.48,59.51,7515.0,50.7898,50.7898,50.679,50.7046,7515.0
2021-07-01 11:35:00,59.55,59.55,59.5,59.52,2715.0,50.7387,50.7387,50.6961,50.7131,2715.0
2021-07-01 11:40:00,59.49,59.49,59.42,59.45,4350.0,50.6875,50.6875,50.6279,50.6535,4350.0
2021-07-01 11:45:00,59.45,59.45,59.42,59.43,2250.0,50.6535,50.6535,50.6279,50.6364,2250.0
2021-07-01 11:50:00,59.44,59.46,59.41,59.42,19932.0,50.6449,50.662,50.6194,50.6279,19932.0
2021-07-01 11:55:00,59.41,59.41,59.34,59.34,3688.5,50.6194,50.6194,50.5597,50.5597,3688.5
2021-07-01 12:00:00,59.35,59.39,59.34,59.39,9867.0,50.5683,50.6023,50.5597,50.6023,9867.0
2021-07-01 12:05:00,59.39,59.4,59.3,59.31,7057.5,50.6023,50.6109,50.5257,50.5342,7057.5
2021-07-01 12:10:00,59.31,59.35,59.25,59.25,26119.5,50.5342,50.5683,50.4831,50.4831,26119.5
2021-07-01 12:15:00,59.25,59.27,59.24,59.25,9073.5,50.4831,50.5001,50.4745,50.4831,9073.5
2021-07-01 12:20:00,59.25,59.26,59.21,59.22,7839.0,50.4831,50.4916,50.449,50.4575,7839.0
2021-07-01 12:25:00,59.21,59.22,59.17,59.21,15657.0,50.449,50.4575,50.4149,50.449,15657.0
2021-07-01 12:30:00,59.21,59.24,59.2,59.24,16636.5,50.449,50.4745,50.4405,50.4745,16636.5
2021-07-01 12:35:00,59.23,59.25,59.19,59.19,6255.0,50.466,50.4831,50.4319,50.4319,6255.0
2021-07-01 12:40:00,59.19,59.25,59.19,59.23,19413.0,50.4319,50.4831,50.4319,50.466,19413.0
2021-07-01 12:45:00,59.23,59.27,59.22,59.25,14151.0,50.466,50.5001,50.4575,50.4831,14151.0
2021-07-01 12:50:00,59.25,59.27,59.19,59.19,8422.5,50.4831,50.5001,50.4319,50.4319,8422.5
2021-07-01 12:55:00,59.2,59.24,59.2,59.23,11061.0,50.4405,50.4745,50.4405,50.466,11061.0
2021-07-01 13:00:00,59.21,59.25,59.21,59.25,7350.0,50.449,50.4831,50.449,50.4831,7350.0
2021-07-01 13:05:00,59.23,59.26,59.23,59.26,7368.0,50.466,50.4916,50.466,50.4916,7368.0
2021-07-01 13:10:00,59.25,59.25,59.18,59.18,7605.0,50.4831,50.4831,50.4234,50.4234,7605.0
2021-07-01 13:15:00,59.18,59.21,59.18,59.21,5982.0,50.4234,50.449,50.4234,50.449,5982.0
2021-07-01 13:20:00,59.21,59.21,59.18,59.21,10390.5,50.449,50.449,50.4234,50.449,10390.5
2021-07-01 13:25:00,59.21,59.22,59.16,59.16,9063.0,50.449,50.4575,50.4064,50.4064,9063.0
2021-07-01 13:30:00,59.15,59.16,59.13,59.16,8628.0,50.3979,50.4064,50.3808,50.4064,8628.0
2021-07-01 13:35:00,59.17,59.18,59.14,59.16,11289.0,50.4149,50.4234,50.3893,50.4064,11289.0
2021-07-01 13:40:00,59.15,59.17,59.12,59.13,13339.5,50.3979,50.4149,50.3723,50.3808,13339.5
2021-07-01 13:45:00,59.11,59.17,59.11,59.16,22744.5,50.3638,50.4149,50.3638,50.4064,22744.5
2021-07-01 13:50:00,59.16,59.18,59.13,59.15,8413.5,50.4064,50.4234,50.3808,50.3979,8413.5
2021-07-01 13:55:00,59.17,59.18,59.16,59.17,8410.5,50.4149,50.4234,50.4064,50.4149,8410.5
2021-07-01 14:00:00,59.15,59.17,59.13,59.15,8352.0,50.3979,50.4149,50.3808,50.3979,8352.0
2021-07-01 14:05:00,59.12,59.12,59.11,59.12,4576.5,50.3723,50.3723,50.3638,50.3723,4576.5
2021-07-01 14:10:00,59.11,59.14,59.11,59.13,10648.5,50.3638,50.3893,50.3638,50.3808,10648.5
2021-07-01 14:15:00,59.13,59.15,59.12,59.13,12010.5,50.3808,50.3979,50.3723,50.3808,12010.5
2021-07-01 14:20:00,59.13,59.19,59.13,59.17,14065.5,50.3808,50.4319,50.3808,50.4149,14065.5
2021-07-01 14:25:00,59.17,59.2,59.17,59.2,7353.0,50.4149,50.4405,50.4149,50.4405,7353.0
2021-07-01 14:30:00,59.2,59.23,59.18,59.21,11388.0,50.4405,50.466,50.4234,50.449,11388.0
2021-07-01 14:35:00,59.21,59.25,59.21,59.23,18102.0,50.449,50.4831,50.449,50.466,18102.0
2021-07-01 14:40:00,59.24,59.29,59.24,59.29,10017.0,50.4745,50.5171,50.4745,50.5171,10017.0
2021-07-01 14:45:00,59.28,59.3,59.25,59.3,9264.0,50.5086,50.5257,50.4831,50.5257,9264.0
2021-07-01 14:50:00,59.29,59.36,59.27,59.33,33015.0,50.5171,50.5768,50.5001,50.5512,33015.0
2021-07-01 14:55:00,59.33,59.37,59.33,59.36,10858.5,50.5512,50.5853,50.5512,50.5768,10858.5
2021-07-01 15:00:00,59.35,59.35,59.32,59.32,5139.0,50.5683,50.5683,50.5427,50.5427,5139.0
2021-07-01 15:05:00,59.31,59.32,59.27,59.31,13495.5,50.5342,50.5427,50.5001,50.5342,13495.5
2021-07-01 15:10:00,59.32,59.35,59.29,59.35,10030.5,50.5427,50.5683,50.5171,50.5683,10030.5
2021-07-01 15:15:00,59.35,59.38,59.34,59.34,11668.5,50.5683,50.5938,50.5597,50.5597,11668.5
2021-07-01 15:20:00,59.34,59.37,59.34,59.37,11767.5,50.5597,50.5853,50.5597,50.5853,11767.5
2021-07-01 15:25:00,59.37,59.37,59.36,59.36,8022.0,50.5853,50.5853,50.5768,50.5768,8022.0
2021-07-01 15:30:00,59.36,59.36,59.29,59.29,18574.5,50.5768,50.5768,50.5171,50.5171,18574.5
2021-07-01 15:35:00,59.29,59.29,59.22,59.24,21547.5,50.5171,50.5171,50.4575,50.4745,21547.5
2021-07-01 15:40:00,59.24,59.25,59.19,59.24,22341.0,50.4745,50.4831,50.4319,50.4745,22341.0
2021-07-01 15:45:00,59.23,59.24,59.19,59.21,24349.5,50.466,50.4745,50.4319,50.449,24349.5
2021-07-01 15:50:00,59.22,59.24,59.15,59.18,51249.0,50.4575,50.4745,50.3979,50.4234,51249.0
2021-07-01 15:55:00,59.18,59.23,59.15,59.19,109933.5,50.4234,50.466,50.3979,50.4319,109933.5
2021-07-02 09:30:00,59.35,59.37,59.03,59.07,21450.0,50.5683,50.5853,50.2956,50.3297,21450.0
2021-07-02 09:35:00,59.05,59.11,59.03,59.11,4327.5,50.3127,50.3638,50.2956,50.3638,4327.5
2021-07-02 09:40:00,59.07,59.13,59.03,59.03,3337.5,50.3297,50.3808,50.2956,50.2956,3337.5
2021-07-02 09:45:00,59.06,59.08,58.94,58.95,8293.5,50.3212,50.3382,50.2189,50.2274,8293.5
2021-07-02 09:50:00,58.97,59.03,58.96,58.98,19249.5,50.2445,50.2956,50.236,50.253,19249.5
2021-07-02 09:55:00,58.95,58.95,58.82,58.87,32388.0,50.2274,50.2274,50.1167,50.1593,32388.0
2021-07-02 10:00:00,58.89,58.93,58.82,58.92,30225.0,50.1763,50.2104,50.1167,50.2019,30225.0
2021-07-02 10:05:00,58.92,58.93,58.85,58.87,5503.5,50.2019,50.2104,50.1422,50.1593,5503.5
2021-07-02 10:10:00,58.89,58.89,58.76,58.77,7815.0,50.1763,50.1763,50.0656,50.0741,7815.0
2021-07-02 10:15:00,58.77,58.81,58.71,58.72,31365.0,50.0741,50.1082,50.023,50.0315,31365.0
2021-07-02 10:20:00,58.72,58.77,58.69,58.73,17668.5,50.0315,50.0741,50.0059,50.04,17668.5
2021-07-02 10:25:00,58.76,58.78,58.71,58.76,22479.0,50.0656,50.0826,50.023,50.0656,22479.0
2021-07-02 10:30:00,58.76,58.83,58.75,58.79,19626.0,50.0656,50.1252,50.057,50.0911,19626.0
2021-07-02 10:35:00,58.8,58.9,58.78,58.85,6001.5,50.0996,50.1848,50.0826,50.1422,6001.5
2021-07-02 10:40:00,58.88,58.9,58.85,58.85,24798.0,50.1678,50.1848,50.1422,50.1422,24798.0
2021-07-02 10:45:00,58.86,59.03,58.86,59.01,69421.5,50.1508,50.2956,50.1508,50.2786,69421.5
2021-07-02 10:50:00,59.03,59.12,59.0,59.04,37893.0,50.2956,50.3723,50.2701,50.3041,37893.0
2021-07-02 10:55:00,59.06,59.08,58.98,59.08,11451.0,50.3212,50.3382,50.253,50.3382,11451.0
2021-07-02 11:00:00,59.06,59.07,58.96,58.97,5100.0,50.3212,50.3297,50.236,50.2445,5100.0
2021-07-02 11:05:00,58.96,58.97,58.84,58.85,5913.0,50.236,50.2445,50.1337,50.1422,5913.0
2021-07-02 11:10:00,58.85,58.97,58.85,58.97,5400.0,50.1422,50.2445,50.1422,50.2445,5400.0
2021-07-02 11:15:00,58.97,58.97,58.94,58.95,3559.5,50.2445,50.2445,50.2189,50.2274,3559.5
2021-07-02 11:20:00,58.96,59.01,58.96,59.01,5290.5,50.236,50.2786,50.236,50.2786,5290.5
2021-07-02 11:25:00,59.02,59.04,59.01,59.03,9540.0,50.2871,50.3041,50.2786,50.2956,9540.0
2021-07-02 11:30:00,59.03,59.05,58.98,59.02,11536.5,50.2956,50.3127,50.253,50.2871,11536.5
2021-07-02 11:35:00,59.01,59.01,58.95,58.97,9696.0,50.2786,50.2786,50.2274,50.2445,9696.0
2021-07-02 11:40:00,58.97,59.01,58.92,58.92,5998.5,50.2445,50.2786,50.2019,50.2019,5998.5
2021-07-02 11:45:00,58.94,59.03,58.93,59.03,5943.0,50.2189,50.2956,50.2104,50.2956,5943.0
2021-07-02 11:50:00,59.03,59.03,58.97,58.97,7497.0,50.2956,50.2956,50.2445,50.2445,7497.0
2021-07-02 11:55:00,58.97,59.03,58.95,59.03,6442.5,50.2445,50.2956,50.2274,50.2956,6442.5
2021-07-02 12:00:00,59.03,59.04,58.99,59.03,3772.5,50.2956,50.3041,50.2615,50.2956,3772.5
2021-07-02 12:05:00,59.01,59.04,59.0,59.0,9148.5,50.2786,50.3041,50.2701,50.2701,9148.5
2021-07-02 12:10:00,59.01,59.01,58.92,58.92,8970.0,50.2786,50.2786,50.2019,50.2019,8970.0
2021-07-02 12:15:00,58.92,58.95,58.91,58.93,12291.0,50.2019,50.2274,50.1934,50.2104,12291.0
2021-07-02 12:20:00,58.93,58.93,58.86,58.87,11374.5,50.2104,50.2104,50.1508,50.1593,11374.5
2021-07-02 12:25:00,58.86,58.89,58.84,58.89,4516.5,50.1508,50.1763,50.1337,50.1763,4516.5
2021-07-02 12:30:00,58.89,58.96,58.88,58.96,8563.5,50.1763,50.236,50.1678,50.236,8563.5
2021-07-02 12:35:00,58.99,58.99,58.97,58.98,4030.5,50.2615,50.2615,50.2445,50.253,4030.5
2021-07-02 12:40:00,58.98,59.03,58.98,59.0,12001.5,50.253,50.2956,50.253,50.2701,12001.5
2021-07-02 12:45:00,58.99,59.0,58.95,58.99,8833.5,50.2615,50.2701,50.2274,50.2615,8833.5
2021-07-02 12:50:00,58.99,59.0,58.97,58.97,11904.0,50.2615,50.2701,50.2445,50.2445,11904.0
2021-07-02 12:55:00,58.97,59.0,58.97,59.0,13296.0,50.2445,50.2701,50.2445,50.2701,13296.0
2021-07-02 13:00:00,59.0,59.0,58.92,58.95,45385.5,50.2701,50.2701,50.2019,50.2274,45385.5
2021-07-02 13:05:00,58.97,58.97,58.95,58.97,6732.0,50.2445,50.2445,50.2274,50.2445,6732.0
2021-07-02 13:10:00,58.96,58.97,58.9,58.9,15763.5,50.236,50.2445,50.1848,50.1848,15763.5
2021-07-02 13:15:00,58.9,58.93,58.89,58.91,57195.0,50.1848,50.2104,50.1763,50.1934,57195.0
2021-07-02 13:20:00,58.91,58.95,58.89,58.91,38506.5,50.1934,50.2274,50.1763,50.1934,38506.5
2021-07-02 13:25:00,58.94,59.07,58.94,59.05,7357.5,50.2189,50.3297,50.2189,50.3127,7357.5
2021-07-02 13:30:00,59.05,59.05,58.97,58.97,10191.0,50.3127,50.3127,50.2445,50.2445,10191.0
2021-07-02 13:35:00,58.98,59.05,58.98,59.03,10138.5,50.253,50.3127,50.253,50.2956,10138.5
2021-07-02 13:40:00,59.03,59.05,59.01,59.01,7158.0,50.2956,50.3127,50.2786,50.2786,7158.0
2021-07-02 13:45:00,59.01,59.03,59.0,59.01,7788.0,50.2786,50.2956,50.2701,50.2786,7788.0
2021-07-02 13:50:00,59.02,59.02,58.96,58.97,10815.0,50.2871,50.2871,50.236,50.2445,10815.0
2021-07-02 13:55:00,58.97,58.97,58.93,58.95,6522.0,50.2445,50.2445,50.2104,50.2274,6522.0
2021-07-02 14:00:00,58.94,58.97,58.94,58.97,6145.5,50.2189,50.2445,50.2189,50.2445,6145.5
2021-07-02 14:05:00,58.97,59.01,58.97,58.99,9703.5,50.2445,50.2786,50.2445,50.2615,9703.5
2021-07-02 14:10:00,59.0,59.0,58.95,58.95,7614.0,50.2701,50.2701,50.2274,50.2274,7614.0
2021-07-02 14:15:00,58.95,58.96,58.93,58.94,16407.0,50.2274,50.236,50.2104,50.2189,16407.0
2021-07-02 14:20:00,58.95,58.98,58.94,58.95,5856.0,50.2274,50.253,50.2189,50.2274,5856.0
2021-07-02 14:25:00,58.95,58.99,58.92,58.99,13731.0,50.2274,50.2615,50.2019,50.2615,13731.0
2021-07-02 14:30:00,58.99,58.99,58.96,58.97,8896.5,50.2615,50.2615,50.236,50.2445,8896.5
2021-07-02 14:35:00,58.97,58.98,58.94,58.95,22620.0,50.2445,50.253,50.2189,50.2274,22620.0
2021-07-02 14:40:00,58.95,58.99,58.95,58.97,10411.5,50.2274,50.2615,50.2274,50.2445,10411.5
2021-07-02 14:45:00,58.96,58.98,58.93,58.95,11863.5,50.236,50.253,50.2104,50.2274,11863.5
2021-07-02 14:50:00,58.95,58.97,58.95,58.97,8800.5,50.2274,50.2445,50.2274,50.2445,8800.5
2021-07-02 14:55:00,58.97,58.97,58.91,58.93,12621.0,50.2445,50.2445,50.1934,50.2104,12621.0
2021-07-02 15:00:00,58.93,59.01,58.93,59.01,9997.5,50.2104,50.2786,50.2104,50.2786,9997.5
2021-07-02 15:05:00,59.03,59.09,59.03,59.09,9916.5,50.2956,50.3467,50.2956,50.3467,9916.5
2021-07-02 15:10:00,59.09,59.12,59.05,59.07,11742.0,50.3467,50.3723,50.3127,50.3297,11742.0
2021-07-02 15:15:00,59.07,59.07,59.01,59.03,8872.5,50.3297,50.3297,50.2786,50.2956,8872.5
2021-07-02 15:20:00,59.02,59.02,58.95,58.95,25405.5,50.2871,50.2871,50.2274,50.2274,25405.5
2021-07-02 15:25:00,58.96,58.97,58.93,58.94,25752.0,50.236,50.2445,50.2104,50.2189,25752.0
2021-07-02 15:30:00,58.93,58.94,58.85,58.87,26644.5,50.2104,50.2189,50.1422,50.1593,26644.5
2021-07-02 15:35:00,58.87,58.87,58.8,58.87,32173.5,50.1593,50.1593,50.0996,50.1593,32173.5
2021-07-02 15:40:00,58.87,58.94,58.87,58.93,18420.0,50.1593,50.2189,50.1593,50.2104,18420.0
2021-07-02 15:45:00,58.93,58.97,58.9,58.92,33493.5,50.2104,50.2445,50.1848,50.2019,33493.5
2021-07-02 15:50:00,58.93,59.01,58.89,58.95,60921.0,50.2104,50.2786,50.1763,50.2274,60921.0
2021-07-02 15:55:00,58.93,58.95,58.81,58.86,134518.5,50.2104,50.2274,50.1082,50.1508,134518.5
2021-07-06 09:30:00,58.67,58.75,58.07,58.07,52510.5,49.9889,50.057,49.4777,49.4777,52510.5
2021-07-06 09:35:00,58.03,58.1,57.96,58.01,35511.0,49.4436,49.5032,49.3839,49.4265,35511.0
2021-07-06 09:40:00,58.01,58.01,57.77,57.85,28315.5,49.4265,49.4265,49.222,49.2902,28315.5
2021-07-06 09:45:00,57.86,57.99,57.85,57.94,20235.0,49.2987,49.4095,49.2902,49.3669,20235.0
2021-07-06 09:50:00,57.95,57.97,57.81,57.81,14824.5,49.3754,49.3925,49.2561,49.2561,14824.5
2021-07-06 09:55:00,57.77,57.81,57.7,57.73,11031.0,49.222,49.2561,49.1624,49.188,11031.0
2021-07-06 10:00:00,57.7,57.73,57.52,57.52,22755.0,49.1624,49.188,49.009,49.009,22755.0
2021-07-06 10:05:00,57.53,57.53,57.31,57.35,15076.5,49.0176,49.0176,48.8301,48.8642,15076.5
2021-07-06 10:10:00,57.34,57.43,57.33,57.37,23734.5,48.8557,48.9324,48.8472,48.8812,23734.5
2021-07-06 10:15:00,57.35,57.36,57.15,57.29,24418.5,48.8642,48.8727,48.6938,48.8131,24418.5
2021-07-06 10:20:00,57.27,57.27,57.17,57.23,12735.0,48.796,48.796,48.7108,48.7619,12735.0
2021-07-06 10:25:00,57.21,57.21,57.1,57.11,28323.0,48.7449,48.7449,48.6512,48.6597,28323.0
2021-07-06 10:30:00,57.13,57.17,57.06,57.11,27927.0,48.6767,48.7108,48.6171,48.6597,27927.0
2021-07-06 10:35:00,57.11,57.15,57.03,57.03,21303.0,48.6597,48.6938,48.5915,48.5915,21303.0
2021-07-06 10:40:00,57.06,57.15,56.95,56.96,48687.0,48.6171,48.6938,48.5234,48.5319,48687.0
2021-07-06 10:45:00,56.96,57.01,56.85,56.93,22405.5,48.5319,48.5745,48.4382,48.5063,22405.5
2021-07-06 10:50:00,56.91,56.97,56.84,56.88,21910.5,48.4893,48.5404,48.4297,48.4637,21910.5
2021-07-06 10:55:00,56.87,56.87,56.81,56.81,24382.5,48.4552,48.4552,48.4041,48.4041,24382.5
2021-07-06 11:00:00,56.78,56.84,56.7,56.7,32146.5,48.3785,48.4297,48.3104,48.3104,32146.5
2021-07-06 11:05:00,56.7,56.81,56.67,56.81,24223.5,48.3104,48.4041,48.2848,48.4041,24223.5
2021-07-06 11:10:00,56.83,56.91,56.81,56.89,15028.5,48.4211,48.4893,48.4041,48.4723,15028.5
2021-07-06 11:15:00,56.87,56.92,56.81,56.81,17971.5,48.4552,48.4978,48.4041,48.4041,17971.5
2021-07-06 11:20:00,56.82,56.83,56.77,56.77,18460.5,48.4126,48.4211,48.37,48.37,18460.5
2021-07-06 11:25:00,56.77,56.98,56.76,56.97,22323.0,48.37,48.5489,48.3615,48.5404,22323.0
2021-07-06 11:30:00,56.97,57.09,56.97,57.04,14814.0,48.5404,48.6427,48.5404,48.6001,14814.0
2021-07-06 11:35:00,57.04,57.15,57.03,57.14,11182.5,48.6001,48.6938,48.5915,48.6853,11182.5
2021-07-06 11:40:00,57.16,57.32,57.16,57.31,15705.0,48.7023,48.8386,48.7023,48.8301,15705.0
2021-07-06 11:45:00,57.32,57.53,57.3,57.53,36147.0,48.8386,49.0176,48.8216,49.0176,36147.0
2021-07-06 11:50:00,57.53,57.59,57.45,57.58,40981.5,49.0176,49.0687,48.9494,49.0602,40981.5
2021-07-06 11:55:00,57.59,57.65,57.48,57.49,17335.5,49.0687,49.1198,48.975,48.9835,17335.5
2021-07-06 12:00:00,57.48,57.5,57.41,57.45,30996.0,48.975,48.992,48.9153,48.9494,30996.0
2021-07-06 12:05:00,57.46,57.48,57.4,57.43,25434.0,48.9579,48.975,48.9068,48.9324,25434.0
2021-07-06 12:10:00,57.42,57.5,57.41,57.49,7320.0,48.9238,48.992,48.9153,48.9835,7320.0
2021-07-06 12:15:00,57.51,57.63,57.51,57.6,14676.0,49.0005,49.1028,49.0005,49.0772,14676.0
2021-07-06 12:20:00,57.6,57.62,57.52,57.59,30039.0,49.0772,49.0942,49.009,49.0687,30039.0
2021-07-06 12:25:00,57.6,57.6,57.47,57.51,19252.5,49.0772,49.0772,48.9664,49.0005,19252.5
2021-07-06 12:30:00,57.51,57.51,57.44,57.46,12843.0,49.0005,49.0005,48.9409,48.9579,12843.0
2021-07-06 12:35:00,57.47,57.52,57.46,57.5,10653.0,48.9664,49.009,48.9579,48.992,10653.0
2021-07-06 12:40:00,57.49,57.49,57.42,57.47,17059.5,48.9835,48.9835,48.9238,48.9664,17059.5
2021-07-06 12:45:00,57.46,57.53,57.45,57.5,13803.0,48.9579,49.0176,48.9494,48.992,13803.0
2021-07-06 12:50:00,57.49,57.51,57.48,57.49,5611.5,48.9835,49.0005,48.975,48.9835,5611.5
2021-07-06 12:55:00,57.49,57.51,57.45,57.49,7801.5,48.9835,49.0005,48.9494,48.9835,7801.5
2021-07-06 13:00:00,57.5,57.56,57.49,57.56,9652.5,48.992,49.0431,48.9835,49.0431,9652.5
2021-07-06 13:05:00,57.56,57.59,57.5,57.54,10279.5,49.0431,49.0687,48.992,49.0261,10279.5
2021-07-06 13:10:00,57.54,57.55,57.49,57.55,11052.0,49.0261,49.0346,48.9835,49.0346,11052.0
2021-07-06 13:15:00,57.55,57.63,57.55,57.58,8212.5,49.0346,49.1028,49.0346,49.0602,8212.5
2021-07-06 13:20:00,57.59,57.63,57.59,57.61,13992.0,49.0687,49.1028,49.0687,49.0857,13992.0
2021-07-06 13:25:00,57.62,57.63,57.55,57.55,8617.5,49.0942,49.1028,49.0346,49.0346,8617.5
2021-07-06 13:30:00,57.55,57.6,57.53,57.58,10435.5,49.0346,49.0772,49.0176,49.0602,10435.5
2021-07-06 13:35:00,57.59,57.61,57.54,57.59,12258.0,49.0687,49.0857,49.0261,49.0687,12258.0
2021-07-06 13:40:00,57.57,57.59,57.53,57.57,12192.0,49.0516,49.0687,49.0176,49.0516,12192.0
2021-07-06 13:45:00,57.55,57.55,57.51,57.54,6000.0,49.0346,49.0346,49.0005,49.0261,6000.0
2021-07-06 13:50:00,57.55,57.61,57.55,57.59,6246.0,49.0346,49.0857,49.0346,49.0687,6246.0
2021-07-06 13:55:00,57.61,57.69,57.61,57.65,6501.0,49.0857,49.1539,49.0857,49.1198,6501.0
2021-07-06 14:00:00,57.68,57.7,57.68,57.69,5104.5,49.1454,49.1624,49.1454,49.1539,5104.5
2021-07-06 14:05:00,57.67,57.69,57.65,57.69,6373.5,49.1368,49.1539,49.1198,49.1539,6373.5
2021-07-06 14:10:00,57.67,57.67,57.61,57.64,7608.0,49.1368,49.1368,49.0857,49.1113,7608.0
2021-07-06 14:15:00,57.64,57.71,57.64,57.71,7792.5,49.1113,49.1709,49.1113,49.1709,7792.5
2021-07-06 14:20:00,57.72,57.72,57.66,57.66,8631.0,49.1794,49.1794,49.1283,49.1283,8631.0
2021-07-06 14:25:00,57.66,57.69,57.66,57.69,6109.5,49.1283,49.1539,49.1283,49.1539,6109.5
2021-07-06 14:30:00,57.69,57.75,57.69,57.74,10717.5,49.1539,49.205,49.1539,49.1965,10717.5
2021-07-06 14:35:00,57.75,57.75,57.73,57.73,10726.5,49.205,49.205,49.188,49.188,10726.5
2021-07-06 14:40:00,57.73,57.75,57.69,57.7,7485.0,49.188,49.205,49.1539,49.1624,7485.0
2021-07-06 14:45:00,57.7,57.79,57.7,57.78,11641.5,49.1624,49.2391,49.1624,49.2306,11641.5
2021-07-06 14:50:00,57.77,57.77,57.71,57.71,7296.0,49.222,49.222,49.1709,49.1709,7296.0
2021-07-06 14:55:00,57.71,57.73,57.69,57.69,9808.5,49.1709,49.188,49.1539,49.1539,9808.5
2021-07-06 15:00:00,57.69,57.75,57.69,57.75,9541.5,49.1539,49.205,49.1539,49.205,9541.5
2021-07-06 15:05:00,57.75,57.76,57.71,57.75,81943.5,49.205,49.2135,49.1709,49.205,81943.5
2021-07-06 15:10:00,57.75,57.78,57.73,57.73,16776.0,49.205,49.2306,49.188,49.188,16776.0
2021-07-06 15:15:00,57.73,57.74,57.67,57.68,13569.0,49.188,49.1965,49.1368,49.1454,13569.0
2021-07-06 15:20:00,57.68,57.7,57.65,57.69,15117.0,49.1454,49.1624,49.1198,49.1539,15117.0
2021-07-06 15:25:00,57.69,57.73,57.68,57.68,25674.0,49.1539,49.188,49.1454,49.1454,25674.0
2021-07-06 15:30:00,57.69,57.73,57.67,57.72,22564.5,49.1539,49.188,49.1368,49.1794,22564.5
2021-07-06 15:35:00,57.73,57.8,57.73,57.78,22318.5,49.188,49.2476,49.188,49.2306,22318.5
2021-07-06 15:40:00,57.77,57.79,57.74,57.78,32362.5,49.222,49.2391,49.1965,49.2306,32362.5
2021-07-06 15:45:00,57.78,57.84,57.77,57.84,25090.5,49.2306,49.2817,49.222,49.2817,25090.5
2021-07-06 15:50:00,57.85,57.89,57.74,57.81,106843.5,49.2902,49.3243,49.1965,49.2561,106843.5
2021-07-06 15:55:00,57.82,57.84,57.77,57.83,165553.5,49.2646,49.2817,49.222,49.2732,165553.5
2021-07-07 09:30:00,57.86,57.99,57.72,57.95,21193.5,49.2987,49.4095,49.1794,49.3754,21193.5
2021-07-07 09:35:00,58.11,58.14,58.04,58.05,11031.0,49.5117,49.5373,49.4521,49.4606,11031.0
2021-07-07 09:40:00,58.03,58.08,57.96,57.96,4161.0,49.4436,49.4862,49.3839,49.3839,4161.0
2021-07-07 09:45:00,58.06,58.13,57.94,57.98,15622.5,49.4691,49.5288,49.3669,49.401,15622.5
2021-07-07 09:50:00,57.95,58.03,57.93,57.95,4423.5,49.3754,49.4436,49.3584,49.3754,4423.5
2021-07-07 09:55:00,57.93,57.93,57.81,57.81,20917.5,49.3584,49.3584,49.2561,49.2561,20917.5
2021-07-07 10:00:00,57.83,57.85,57.74,57.74,4671.0,49.2732,49.2902,49.1965,49.1965,4671.0
2021-07-07 10:05:00,57.73,57.79,57.71,57.73,9658.5,49.188,49.2391,49.1709,49.188,9658.5
2021-07-07 10:10:00,57.76,57.77,57.63,57.64,11100.0,49.2135,49.222,49.1028,49.1113,11100.0
2021-07-07 10:15:00,57.67,57.67,57.58,57.59,2019.0,49.1368,49.1368,49.0602,49.0687,2019.0
2021-07-07 10:20:00,57.54,57.59,57.53,57.57,8778.0,49.0261,49.0687,49.0176,49.0516,8778.0
2021-07-07 10:25:00,57.57,57.57,57.38,57.38,27184.5,49.0516,49.0516,48.8898,48.8898,27184.5
2021-07-07 10:30:00,57.38,57.39,57.31,57.34,16551.0,48.8898,48.8983,48.8301,48.8557,16551.0
2021-07-07 10:35:00,57.33,57.42,57.31,57.34,9972.0,48.8472,48.9238,48.8301,48.8557,9972.0
2021-07-07 10:40:00,57.33,57.49,57.33,57.38,21307.5,48.8472,48.9835,48.8472,48.8898,21307.5
2021-07-07 10:45:00,57.37,57.51,57.34,57.49,12262.5,48.8812,49.0005,48.8557,48.9835,12262.5
2021-07-07 10:50:00,57.47,57.47,57.43,57.45,4674.0,48.9664,48.9664,48.9324,48.9494,4674.0
2021-07-07 10:55:00,57.44,57.45,57.36,57.36,8623.5,48.9409,48.9494,48.8727,48.8727,8623.5
2021-07-07 11:00:00,57.38,57.49,57.38,57.47,7545.0,48.8898,48.9835,48.8898,48.9664,7545.0
2021-07-07 11:05:00,57.46,57.61,57.46,57.54,15594.0,48.9579,49.0857,48.9579,49.0261,15594.0
2021-07-07 11:10:00,57.55,57.61,57.55,57.58,18592.5,49.0346,49.0857,49.0346,49.0602,18592.5
2021-07-07 11:15:00,57.61,57.68,57.57,57.67,12319.5,49.0857,49.1454,49.0516,49.1368,12319.5
2021-07-07 11:20:00,57.73,57.75,57.73,57.75,2575.5,49.188,49.205,49.188,49.205,2575.5
2021-07-07 11:25:00,57.75,57.79,57.74,57.79,5788.5,49.205,49.2391,49.1965,49.2391,5788.5
2021-07-07 11:30:00,57.79,57.79,57.75,57.79,4050.0,49.2391,49.2391,49.205,49.2391,4050.0
2021-07-07 11:35:00,57.8,58.0,57.79,57.97,13438.5,49.2476,49.418,49.2391,49.3925,13438.5
2021-07-07 11:40:00,57.95,57.97,57.85,57.85,7602.0,49.3754,49.3925,49.2902,49.2902,7602.0
2021-07-07 11:45:00,57.86,57.88,57.77,57.77,7672.5,49.2987,49.3158,49.222,49.222,7672.5
2021-07-07 11:50:00,57.79,57.79,57.71,57.71,5521.5,49.2391,49.2391,49.1709,49.1709,5521.5
2021-07-07 11:55:00,57.73,57.73,57.64,57.67,4078.5,49.188,49.188,49.1113,49.1368,4078.5
2021-07-07 12:00:00,57.69,57.72,57.67,57.71,4606.5,49.1539,49.1794,49.1368,49.1709,4606.5
2021-07-07 12:05:00,57.71,57.71,57.63,57.63,4032.0,49.1709,49.1709,49.1028,49.1028,4032.0
2021-07-07 12:10:00,57.6,57.66,57.57,57.65,5922.0,49.0772,49.1283,49.0516,49.1198,5922.0
2021-07-07 12:15:00,57.64,57.64,57.58,57.61,8259.0,49.1113,49.1113,49.0602,49.0857,8259.0
2021-07-07 12:20:00,57.63,57.65,57.51,57.56,7986.0,49.1028,49.1198,49.0005,49.0431,7986.0
2021-07-07 12:25:00,57.57,57.57,57.49,57.5,6096.0,49.0516,49.0516,48.9835,48.992,6096.0
2021-07-07 12:30:00,57.51,57.6,57.51,57.59,6955.5,49.0005,49.0772,49.0005,49.0687,6955.5
2021-07-07 12:35:00,57.6,57.6,57.55,57.55,3177.0,49.0772,49.0772,49.0346,49.0346,3177.0
2021-07-07 12:40:00,57.54,57.55,57.43,57.47,5358.0,49.0261,49.0346,48.9324,48.9664,5358.0
2021-07-07 12:45:00,57.46,57.49,57.43,57.49,4323.0,48.9579,48.9835,48.9324,48.9835,4323.0
2021-07-07 12:50:00,57.49,57.51,57.47,57.51,4998.0,48.9835,49.0005,48.9664,49.0005,4998.0
2021-07-07 12:55:00,57.53,57.54,57.47,57.54,5469.0,49.0176,49.0261,48.9664,49.0261,5469.0
2021-07-07 13:00:00,57.55,57.55,57.53,57.53,2920.5,49.0346,49.0346,49.0176,49.0176,2920.5
2021-07-07 13:05:00,57.55,57.57,57.53,57.56,8326.5,49.0346,49.0516,49.0176,49.0431,8326.5
2021-07-07 13:10:00,57.55,57.59,57.54,57.58,6015.0,49.0346,49.0687,49.0261,49.0602,6015.0
2021-07-07 13:15:00,57.57,57.57,57.51,57.52,5616.0,49.0516,49.0516,49.0005,49.009,5616.0
2021-07-07 13:20:00,57.53,57.53,57.44,57.45,9258.0,49.0176,49.0176,48.9409,48.9494,9258.0
2021-07-07 13:25:00,57.45,57.47,57.42,57.45,4497.0,48.9494,48.9664,48.9238,48.9494,4497.0
2021-07-07 13:30:00,57.43,57.45,57.41,57.41,4915.5,48.9324,48.9494,48.9153,48.9153,4915.5
2021-07-07 13:35:00,57.43,57.44,57.38,57.41,8925.0,48.9324,48.9409,48.8898,48.9153,8925.0
2021-07-07 13:40:00,57.43,57.49,57.41,57.45,23373.0,48.9324,48.9835,48.9153,48.9494,23373.0
2021-07-07 13:45:00,57.45,57.51,57.45,57.49,15096.0,48.9494,49.0005,48.9494,48.9835,15096.0
2021-07-07 13:50:00,57.49,57.49,57.46,57.47,11193.0,48.9835,48.9835,48.9579,48.9664,11193.0
2021-07-07 13:55:00,57.46,57.5,57.37,57.37,33595.5,48.9579,48.992,48.8812,48.8812,33595.5
2021-07-07 14:00:00,57.38,57.49,57.38,57.48,12190.5,48.8898,48.9835,48.8898,48.975,12190.5
2021-07-07 14:05:00,57.48,57.51,57.43,57.5,7300.5,48.975,49.0005,48.9324,48.992,7300.5
2021-07-07 14:10:00,57.49,57.5,57.44,57.44,26662.5,48.9835,48.992,48.9409,48.9409,26662.5
2021-07-07 14:15:00,57.46,57.57,57.45,57.57,20488.5,48.9579,49.0516,48.9494,49.0516,20488.5
2021-07-07 14:20:00,57.56,57.58,57.49,57.52,38548.5,49.0431,49.0602,48.9835,49.009,38548.5
2021-07-07 14:25:00,57.52,57.55,57.51,57.53,25381.5,49.009,49.0346,49.0005,49.0176,25381.5
2021-07-07 14:30:00,57.51,57.54,57.49,57.53,8665.5,49.0005,49.0261,48.9835,49.0176,8665.5
2021-07-07 14:35:00,57.53,57.55,57.48,57.54,21519.0,49.0176,49.0346,48.975,49.0261,21519.0
2021-07-07 14:40:00,57.53,57.57,57.51,57.56,50253.0,49.0176,49.0516,49.0005,49.0431,50253.0
2021-07-07 14:45:00,57.55,57.79,57.54,57.79,33742.5,49.0346,49.2391,49.0261,49.2391,33742.5
2021-07-07 14:50:00,57.79,57.82,57.71,57.74,15120.0,49.2391,49.2646,49.1709,49.1965,15120.0
2021-07-07 14:55:00,57.73,57.75,57.72,57.72,18580.5,49.188,49.205,49.1794,49.1794,18580.5
2021-07-07 15:00:00,57.73,57.76,57.72,57.75,65785.5,49.188,49.2135,49.1794,49.205,65785.5
2021-07-07 15:05:00,57.74,57.87,57.73,57.86,36363.0,49.1965,49.3073,49.188,49.2987,36363.0
2021-07-07 15:10:00,57.87,57.95,57.87,57.93,16674.0,49.3073,49.3754,49.3073,49.3584,16674.0
2021-07-07 15:15:00,57.93,57.93,57.87,57.88,15049.5,49.3584,49.3584,49.3073,49.3158,15049.5
2021-07-07 15:20:00,57.89,57.91,57.88,57.89,28963.5,49.3243,49.3413,49.3158,49.3243,28963.5
2021-07-07 15:25:00,57.9,57.91,57.88,57.89,18351.0,49.3328,49.3413,49.3158,49.3243,18351.0
2021-07-07 15:30:00,57.89,57.93,57.83,57.9,29169.0,49.3243,49.3584,49.2732,49.3328,29169.0
2021-07-07 15:35:00,57.9,57.9,57.83,57.88,39360.0,49.3328,49.3328,49.2732,49.3158,39360.0
2021-07-07 15:40:00,57.87,57.9,57.85,57.9,21109.5,49.3073,49.3328,49.2902,49.3328,21109.5
2021-07-07 15:45:00,57.89,57.95,57.89,57.93,28648.5,49.3243,49.3754,49.3243,49.3584,28648.5
2021-07-07 15:50:00,57.92,57.99,57.89,57.91,61938.0,49.3499,49.4095,49.3243,49.3413,61938.0
2021-07-07 15:55:00,57.9,57.92,57.85,57.92,105568.5,49.3328,49.3499,49.2902,49.3499,105568.5
2021-07-08 09:30:00,57.11,57.39,57.04,57.21,40213.5,48.6597,48.8983,48.6001,48.7449,40213.5
2021-07-08 09:35:00,57.25,57.29,57.08,57.25,8911.5,48.779,48.8131,48.6341,48.779,8911.5
2021-07-08 09:40:00,57.26,57.31,57.06,57.08,9337.5,48.7875,48.8301,48.6171,48.6341,9337.5
2021-07-08 09:45:00,57.09,57.54,57.0,57.53,21447.0,48.6427,49.0261,48.566,49.0176,21447.0
2021-07-08 09:50:00,57.55,57.57,57.37,57.5,11832.0,49.0346,49.0516,48.8812,48.992,11832.0
2021-07-08 09:55:00,57.53,57.61,57.46,57.54,10558.5,49.0176,49.0857,48.9579,49.0261,10558.5
2021-07-08 10:00:00,57.49,57.53,57.31,57.39,8278.5,48.9835,49.0176,48.8301,48.8983,8278.5
2021-07-08 10:05:00,57.35,57.49,57.29,57.43,3900.0,48.8642,48.9835,48.8131,48.9324,3900.0
2021-07-08 10:10:00,57.42,57.51,57.36,57.39,3649.5,48.9238,49.0005,48.8727,48.8983,3649.5
2021-07-08 10:15:00,57.35,57.35,57.1,57.1,14713.5,48.8642,48.8642,48.6512,48.6512,14713.5
2021-07-08 10:20:00,57.08,57.08,56.93,56.99,17061.0,48.6341,48.6341,48.5063,48.5575,17061.0
2021-07-08 10:25:00,57.04,57.32,56.96,57.3,24396.0,48.6001,48.8386,48.5319,48.8216,24396.0
2021-07-08 10:30:00,57.32,57.37,57.26,57.32,5754.0,48.8386,48.8812,48.7875,48.8386,5754.0
2021-07-08 10:35:00,57.36,57.44,57.34,57.39,6222.0,48.8727,48.9409,48.8557,48.8983,6222.0
2021-07-08 10:40:00,57.42,57.59,57.39,57.58,12474.0,48.9238,49.0687,48.8983,49.0602,12474.0
2021-07-08 10:45:00,57.57,57.59,57.41,57.41,11095.5,49.0516,49.0687,48.9153,48.9153,11095.5
2021-07-08 10:50:00,57.41,57.53,57.4,57.52,5640.0,48.9153,49.0176,48.9068,49.009,5640.0
2021-07-08 10:55:00,57.5,57.5,57.28,57.29,8287.5,48.992,48.992,48.8046,48.8131,8287.5
2021-07-08 11:00:00,57.3,57.47,57.28,57.37,15537.0,48.8216,48.9664,48.8046,48.8812,15537.0
2021-07-08 11:05:00,57.39,57.53,57.39,57.53,6376.5,48.8983,49.0176,48.8983,49.0176,6376.5
2021-07-08 11:10:00,57.57,57.63,57.55,57.61,11959.5,49.0516,49.1028,49.0346,49.0857,11959.5
2021-07-08 11:15:00,57.6,57.71,57.57,57.7,8755.5,49.0772,49.1709,49.0516,49.1624,8755.5
2021-07-08 11:20:00,57.75,57.75,57.65,57.67,4504.5,49.205,49.205,49.1198,49.1368,4504.5
2021-07-08 11:25:00,57.67,57.69,57.65,57.67,6393.0,49.1368,49.1539,49.1198,49.1368,6393.0
2021-07-08 11:30:00,57.67,57.73,57.66,57.71,6300.0,49.1368,49.188,49.1283,49.1709,6300.0
2021-07-08 11:35:00,57.71,57.77,57.69,57.77,7350.0,49.1709,49.222,49.1539,49.222,7350.0
2021-07-08 11:40:00,57.79,57.82,57.72,57.75,11793.0,49.2391,49.2646,49.1794,49.205,11793.0
2021-07-08 11:45:00,57.73,57.81,57.72,57.76,23550.0,49.188,49.2561,49.1794,49.2135,23550.0
2021-07-08 11:50:00,57.76,57.79,57.71,57.73,7512.0,49.2135,49.2391,49.1709,49.188,7512.0
2021-07-08 11:55:00,57.74,57.76,57.68,57.75,7201.5,49.1965,49.2135,49.1454,49.205,7201.5
2021-07-08 12:00:00,57.74,57.76,57.69,57.73,8983.5,49.1965,49.2135,49.1539,49.188,8983.5
2021-07-08 12:05:00,57.75,57.79,57.75,57.79,4771.5,49.205,49.2391,49.205,49.2391,4771.5
2021-07-08 12:10:00,57.77,57.8,57.76,57.77,5550.0,49.222,49.2476,49.2135,49.222,5550.0
2021-07-08 12:15:00,57.77,57.84,57.77,57.79,5250.0,49.222,49.2817,49.222,49.2391,5250.0
2021-07-08 12:20:00,57.78,57.83,57.74,57.75,9931.5,49.2306,49.2732,49.1965,49.205,9931.5
2021-07-08 12:25:00,57.75,57.83,57.75,57.81,6774.0,49.205,49.2732,49.205,49.2561,6774.0
2021-07-08 12:30:00,57.79,57.81,57.75,57.75,8529.0,49.2391,49.2561,49.205,49.205,8529.0
2021-07-08 12:35:00,57.76,57.78,57.74,57.74,4324.5,49.2135,49.2306,49.1965,49.1965,4324.5
2021-07-08 12:40:00,57.73,57.77,57.73,57.77,5880.0,49.188,49.222,49.188,49.222,5880.0
2021-07-08 12:45:00,57.77,57.83,57.77,57.81,17772.0,49.222,49.2732,49.222,49.2561,17772.0
2021-07-08 12:50:00,57.81,57.84,57.79,57.8,3220.5,49.2561,49.2817,49.2391,49.2476,3220.5
2021-07-08 12:55:00,57.8,57.83,57.77,57.77,6739.5,49.2476,49.2732,49.222,49.222,6739.5
2021-07-08 13:00:00,57.76,57.77,57.64,57.64,4050.0,49.2135,49.222,49.1113,49.1113,4050.0
2021-07-08 13:05:00,57.63,57.65,57.59,57.61,7117.5,49.1028,49.1198,49.0687,49.0857,7117.5
2021-07-08 13:10:00,57.61,57.62,57.52,57.56,7903.5,49.0857,49.0942,49.009,49.0431,7903.5
2021-07-08 13:15:00,57.56,57.58,57.53,57.54,8283.0,49.0431,49.0602,49.0176,49.0261,8283.0
2021-07-08 13:20:00,57.53,57.53,57.37,57.37,4107.0,49.0176,49.0176,48.8812,48.8812,4107.0
2021-07-08 13:25:00,57.39,57.51,57.39,57.51,4296.0,48.8983,49.0005,48.8983,49.0005,4296.0
2021-07-08 13:30:00,57.51,57.51,57.39,57.41,4890.0,49.0005,49.0005,48.8983,48.9153,4890.0
2021-07-08 13:35:00,57.38,57.41,57.37,57.39,4050.0,48.8898,48.9153,48.8812,48.8983,4050.0
2021-07-08 13:40:00,57.39,57.4,57.35,57.36,9721.5,48.8983,48.9068,48.8642,48.8727,9721.5
2021-07-08 13:45:00,57.35,57.36,57.31,57.35,7230.0,48.8642,48.8727,48.8301,48.8642,7230.0
2021-07-08 13:50:00,57.32,57.33,57.27,57.27,1800.0,48.8386,48.8472,48.796,48.796,1800.0
2021-07-08 13:55:00,57.26,57.29,57.23,57.27,8155.5,48.7875,48.8131,48.7619,48.796,8155.5
2021-07-08 14:00:00,57.23,57.23,57.17,57.21,5271.0,48.7619,48.7619,48.7108,48.7449,5271.0
2021-07-08 14:05:00,57.23,57.23,57.16,57.16,4468.5,48.7619,48.7619,48.7023,48.7023,4468.5
2021-07-08 14:10:00,57.17,57.22,57.15,57.19,5808.0,48.7108,48.7534,48.6938,48.7279,5808.0
2021-07-08 14:15:00,57.23,57.23,57.08,57.09,5100.0,48.7619,48.7619,48.6341,48.6427,5100.0
2021-07-08 14:20:00,57.08,57.11,57.07,57.1,5313.0,48.6341,48.6597,48.6256,48.6512,5313.0
2021-07-08 14:25:00,57.1,57.11,57.07,57.08,6607.5,48.6512,48.6597,48.6256,48.6341,6607.5
2021-07-08 14:30:00,57.07,57.09,57.03,57.07,9751.5,48.6256,48.6427,48.5915,48.6256,9751.5
2021-07-08 14:35:00,57.07,57.07,57.03,57.05,3765.0,48.6256,48.6256,48.5915,48.6086,3765.0
2021-07-08 14:40:00,57.05,57.07,57.03,57.03,3937.5,48.6086,48.6256,48.5915,48.5915,3937.5
2021-07-08 14:45:00,57.04,57.05,57.01,57.03,8962.5,48.6001,48.6086,48.5745,48.5915,8962.5
2021-07-08 14:50:00,57.04,57.11,57.03,57.11,9067.5,48.6001,48.6597,48.5915,48.6597,9067.5
2021-07-08 14:55:00,57.11,57.18,57.11,57.13,9780.0,48.6597,48.7193,48.6597,48.6767,9780.0
2021-07-08 15:00:00,57.13,57.17,57.13,57.15,10906.5,48.6767,48.7108,48.6767,48.6938,10906.5
2021-07-08 15:05:00,57.15,57.19,57.12,57.14,26773.5,48.6938,48.7279,48.6682,48.6853,26773.5
2021-07-08 15:10:00,57.13,57.13,57.05,57.06,7123.5,48.6767,48.6767,48.6086,48.6171,7123.5
2021-07-08 15:15:00,57.06,57.11,57.03,57.11,11739.0,48.6171,48.6597,48.5915,48.6597,11739.0
2021-07-08 15:20:00,57.13,57.17,57.11,57.17,9360.0,48.6767,48.7108,48.6597,48.7108,9360.0
2021-07-08 15:25:00,57.16,57.16,57.09,57.11,13849.5,48.7023,48.7023,48.6427,48.6597,13849.5
2021-07-08 15:30:00,57.11,57.19,57.1,57.11,21814.5,48.6597,48.7279,48.6512,48.6597,21814.5
2021-07-08 15:35:00,57.1,57.15,57.05,57.07,14557.5,48.6512,48.6938,48.6086,48.6256,14557.5
2021-07-08 15:40:00,57.06,57.09,57.02,57.05,24106.5,48.6171,48.6427,48.583,48.6086,24106.5
2021-07-08 15:45:00,57.03,57.04,56.95,56.98,29950.5,48.5915,48.6001,48.5234,48.5489,29950.5
2021-07-08 15:50:00,56.98,57.1,56.97,57.01,102478.5,48.5489,48.6512,48.5404,48.5745,102478.5
2021-07-08 15:55:00,57.01,57.12,56.97,57.1,146115.0,48.5745,48.6682,48.5404,48.6512,146115.0
2021-07-09 09:30:00,57.45,57.81,57.35,57.64,54520.5,48.9494,49.2561,48.8642,49.1113,54520.5
2021-07-09 09:35:00,57.63,57.87,57.63,57.79,6040.5,49.1028,49.3073,49.1028,49.2391,6040.5
2021-07-09 09:40:00,57.87,57.94,57.83,57.94,7650.0,49.3073,49.3669,49.2732,49.3669,7650.0
2021-07-09 09:45:00,57.91,58.08,57.89,57.98,19788.0,49.3413,49.4862,49.3243,49.401,19788.0
2021-07-09 09:50:00,57.99,58.01,57.89,57.93,7482.0,49.4095,49.4265,49.3243,49.3584,7482.0
2021-07-09 09:55:00,57.91,58.02,57.91,57.94,10102.5,49.3413,49.4351,49.3413,49.3669,10102.5
2021-07-09 10:00:00,57.93,58.11,57.93,58.09,6553.5,49.3584,49.5117,49.3584,49.4947,6553.5
2021-07-09 10:05:00,58.07,58.11,58.03,58.09,11733.0,49.4777,49.5117,49.4436,49.4947,11733.0
2021-07-09 10:10:00,58.09,58.1,58.01,58.08,3811.5,49.4947,49.5032,49.4265,49.4862,3811.5
2021-07-09 10:15:00,58.08,58.13,58.05,58.05,12109.5,49.4862,49.5288,49.4606,49.4606,12109.5
2021-07-09 10:20:00,58.05,58.09,58.03,58.04,6939.0,49.4606,49.4947,49.4436,49.4521,6939.0
2021-07-09 10:25:00,58.02,58.09,57.99,58.08,7617.0,49.4351,49.4947,49.4095,49.4862,7617.0
2021-07-09 10:30:00,58.08,58.13,58.01,58.01,9972.0,49.4862,49.5288,49.4265,49.4265,9972.0
2021-07-09 10:35:00,58.02,58.13,58.02,58.11,8764.5,49.4351,49.5288,49.4351,49.5117,8764.5
2021-07-09 10:40:00,58.13,58.23,58.13,58.19,12844.5,49.5288,49.614,49.5288,49.5799,12844.5
2021-07-09 10:45:00,58.19,58.23,58.17,58.19,8235.0,49.5799,49.614,49.5629,49.5799,8235.0
2021-07-09 10:50:00,58.19,58.24,58.17,58.17,10863.0,49.5799,49.6225,49.5629,49.5629,10863.0
2021-07-09 10:55:00,58.15,58.15,57.95,57.96,9610.5,49.5458,49.5458,49.3754,49.3839,9610.5
2021-07-09 11:00:00,57.97,57.99,57.89,57.97,17364.0,49.3925,49.4095,49.3243,49.3925,17364.0
2021-07-09 11:05:00,57.99,58.05,57.97,58.01,6043.5,49.4095,49.4606,49.3925,49.4265,6043.5
2021-07-09 11:10:00,57.99,58.08,57.97,58.08,6643.5,49.4095,49.4862,49.3925,49.4862,6643.5
2021-07-09 11:15:00,58.06,58.12,58.05,58.07,7419.0,49.4691,49.5203,49.4606,49.4777,7419.0
2021-07-09 11:20:00,58.09,58.13,58.09,58.13,6240.0,49.4947,49.5288,49.4947,49.5288,6240.0
2021-07-09 11:25:00,58.11,58.17,58.09,58.11,7599.0,49.5117,49.5629,49.4947,49.5117,7599.0
2021-07-09 11:30:00,58.13,58.15,58.11,58.15,5416.5,49.5288,49.5458,49.5117,49.5458,5416.5
2021-07-09 11:35:00,58.15,58.19,58.15,58.17,7539.0,49.5458,49.5799,49.5458,49.5629,7539.0
2021-07-09 11:40:00,58.17,58.24,58.17,58.23,4683.0,49.5629,49.6225,49.5629,49.614,4683.0
2021-07-09 11:45:00,58.25,58.25,58.19,58.19,9289.5,49.631,49.631,49.5799,49.5799,9289.5
2021-07-09 11:50:00,58.19,58.24,58.19,58.24,3873.0,49.5799,49.6225,49.5799,49.6225,3873.0
2021-07-09 11:55:00,58.22,58.23,58.15,58.18,7125.0,49.6055,49.614,49.5458,49.5714,7125.0
2021-07-09 12:00:00,58.19,58.19,58.17,58.19,7333.5,49.5799,49.5799,49.5629,49.5799,7333.5
2021-07-09 12:05:00,58.19,58.3,58.19,58.29,7557.0,49.5799,49.6736,49.5799,49.6651,7557.0
2021-07-09 12:10:00,58.28,58.3,58.27,58.27,11638.5,49.6566,49.6736,49.6481,49.6481,11638.5
2021-07-09 12:15:00,58.28,58.28,58.21,58.26,6516.0,49.6566,49.6566,49.5969,49.6395,6516.0
2021-07-09 12:20:00,58.25,58.26,58.19,58.19,11181.0,49.631,49.6395,49.5799,49.5799,11181.0
2021-07-09 12:25:00,58.2,58.21,58.17,58.19,8538.0,49.5884,49.5969,49.5629,49.5799,8538.0
2021-07-09 12:30:00,58.19,58.22,58.16,58.22,34414.5,49.5799,49.6055,49.5543,49.6055,34414.5
2021-07-09 12:35:00,58.22,58.29,58.21,58.29,7540.5,49.6055,49.6651,49.5969,49.6651,7540.5
2021-07-09 12:40:00,58.3,58.32,58.3,58.32,6708.0,49.6736,49.6907,49.6736,49.6907,6708.0
2021-07-09 12:45:00,58.33,58.39,58.33,58.36,11824.5,49.6992,49.7503,49.6992,49.7247,11824.5
2021-07-09 12:50:00,58.35,58.38,58.33,58.37,5356.5,49.7162,49.7418,49.6992,49.7333,5356.5
2021-07-09 12:55:00,58.37,58.38,58.34,58.34,10374.0,49.7333,49.7418,49.7077,49.7077,10374.0
2021-07-09 13:00:00,58.35,58.36,58.31,58.35,4638.0,49.7162,49.7247,49.6821,49.7162,4638.0
2021-07-09 13:05:00,58.37,58.38,58.32,58.32,4848.0,49.7333,49.7418,49.6907,49.6907,4848.0
2021-07-09 13:10:00,58.33,58.34,58.3,58.33,6411.0,49.6992,49.7077,49.6736,49.6992,6411.0
2021-07-09 13:15:00,58.31,58.36,58.29,58.36,9088.5,49.6821,49.7247,49.6651,49.7247,9088.5
2021-07-09 13:20:00,58.35,58.37,58.33,58.37,9528.0,49.7162,49.7333,49.6992,49.7333,9528.0
2021-07-09 13:25:00,58.36,58.37,58.35,58.35,11200.5,49.7247,49.7333,49.7162,49.7162,11200.5
2021-07-09 13:30:00,58.36,58.37,58.32,58.32,6772.5,49.7247,49.7333,49.6907,49.6907,6772.5
2021-07-09 13:35:00,58.31,58.38,58.31,58.38,3714.0,49.6821,49.7418,49.6821,49.7418,3714.0
2021-07-09 13:40:00,58.38,58.46,58.38,58.46,4575.0,49.7418,49.81,49.7418,49.81,4575.0
2021-07-09 13:45:00,58.49,58.49,58.41,58.43,6621.0,49.8355,49.8355,49.7674,49.7844,6621.0
2021-07-09 13:50:00,58.44,58.45,58.42,58.45,6919.5,49.7929,49.8014,49.7759,49.8014,6919.5
2021-07-09 13:55:00,58.45,58.45,58.43,58.43,8107.5,49.8014,49.8014,49.7844,49.7844,8107.5
2021-07-09 14:00:00,58.44,58.45,58.39,58.41,11418.0,49.7929,49.8014,49.7503,49.7674,11418.0
2021-07-09 14:05:00,58.41,58.43,58.39,58.43,5425.5,49.7674,49.7844,49.7503,49.7844,5425.5
2021-07-09 14:10:00,58.42,58.45,58.41,58.44,8086.5,49.7759,49.8014,49.7674,49.7929,8086.5
2021-07-09 14:15:00,58.45,58.47,58.45,58.47,5539.5,49.8014,49.8185,49.8014,49.8185,5539.5
2021-07-09 14:20:00,58.45,58.46,58.44,58.45,7921.5,49.8014,49.81,49.7929,49.8014,7921.5
2021-07-09 14:25:00,58.45,58.47,58.43,58.45,5478.0,49.8014,49.8185,49.7844,49.8014,5478.0
2021-07-09 14:30:00,58.46,58.47,58.44,58.46,12049.5,49.81,49.8185,49.7929,49.81,12049.5
2021-07-09 14:35:00,58.46,58.49,58.46,58.48,3751.5,49.81,49.8355,49.81,49.827,3751.5
2021-07-09 14:40:00,58.48,58.5,58.47,58.5,9838.5,49.827,49.844,49.8185,49.844,9838.5
2021-07-09 14:45:00,58.49,58.5,58.48,58.49,11229.0,49.8355,49.844,49.827,49.8355,11229.0
2021-07-09 14:50:00,58.49,58.49,58.45,58.45,8091.0,49.8355,49.8355,49.8014,49.8014,8091.0
2021-07-09 14:55:00,58.45,58.47,58.44,58.46,8611.5,49.8014,49.8185,49.7929,49.81,8611.5
2021-07-09 15:00:00,58.47,58.53,58.45,58.49,13066.5,49.8185,49.8696,49.8014,49.8355,13066.5
2021-07-09 15:05:00,58.49,58.53,58.49,58.51,7494.0,49.8355,49.8696,49.8355,49.8526,7494.0
2021-07-09 15:10:00,58.51,58.55,58.51,58.53,9133.5,49.8526,49.8866,49.8526,49.8696,9133.5
2021-07-09 15:15:00,58.53,58.59,58.53,58.54,14559.0,49.8696,49.9207,49.8696,49.8781,14559.0
2021-07-09 15:20:00,58.53,58.54,58.43,58.43,10729.5,49.8696,49.8781,49.7844,49.7844,10729.5
2021-07-09 15:25:00,58.44,58.49,58.43,58.49,13843.5,49.7929,49.8355,49.7844,49.8355,13843.5
2021-07-09 15:30:00,58.49,58.51,58.47,58.49,17497.5,49.8355,49.8526,49.8185,49.8355,17497.5
2021-07-09 15:35:00,58.49,58.51,58.42,58.43,18339.0,49.8355,49.8526,49.7759,49.7844,18339.0
2021-07-09 15:40:00,58.44,58.44,58.38,58.38,22462.5,49.7929,49.7929,49.7418,49.7418,22462.5
2021-07-09 15:45:00,58.37,58.39,58.34,58.36,30216.0,49.7333,49.7503,49.7077,49.7247,30216.0
2021-07-09 15:50:00,58.36,58.43,58.33,58.42,77931.0,49.7247,49.7844,49.6992,49.7759,77931.0
2021-07-09 15:55:00,58.43,58.43,58.31,58.33,86526.0,49.7844,49.7844,49.6821,49.6992,86526.0
2021-07-12 09:30:00,58.11,58.25,57.54,57.67,45073.5,49.5117,49.631,49.0261,49.1368,45073.5
2021-07-12 09:35:00,57.65,58.06,57.64,57.97,19954.5,49.1198,49.4691,49.1113,49.3925,19954.5
2021-07-12 09:40:00,58.0,58.05,57.77,57.95,17008.5,49.418,49.4606,49.222,49.3754,17008.5
2021-07-12 09:45:00,57.91,58.09,57.85,58.05,6300.0,49.3413,49.4947,49.2902,49.4606,6300.0
2021-07-12 09:50:00,58.17,58.2,58.03,58.18,3360.0,49.5629,49.5884,49.4436,49.5714,3360.0
2021-07-12 09:55:00,58.19,58.28,58.15,58.28,7972.5,49.5799,49.6566,49.5458,49.6566,7972.5
2021-07-12 10:00:00,58.27,58.44,58.26,58.44,8991.0,49.6481,49.7929,49.6395,49.7929,8991.0
2021-07-12 10:05:00,58.45,58.53,58.39,58.49,21633.0,49.8014,49.8696,49.7503,49.8355,21633.0
2021-07-12 10:10:00,58.51,58.53,58.39,58.42,8076.0,49.8526,49.8696,49.7503,49.7759,8076.0
2021-07-12 10:15:00,58.41,58.53,58.41,58.51,7489.5,49.7674,49.8696,49.7674,49.8526,7489.5
2021-07-12 10:20:00,58.52,58.57,58.45,58.57,4005.0,49.8611,49.9037,49.8014,49.9037,4005.0
2021-07-12 10:25:00,58.55,58.63,58.55,58.63,6343.5,49.8866,49.9548,49.8866,49.9548,6343.5
2021-07-12 10:30:00,58.67,58.77,58.65,58.69,9480.0,49.9889,50.0741,49.9718,50.0059,9480.0
2021-07-12 10:35:00,58.67,58.67,58.54,58.62,7896.0,49.9889,49.9889,49.8781,49.9463,7896.0
2021-07-12 10:40:00,58.65,58.67,58.61,58.66,7759.5,49.9718,49.9889,49.9378,49.9804,7759.5
2021-07-12 10:45:00,58.65,58.69,58.6,58.64,20754.0,49.9718,50.0059,49.9292,49.9633,20754.0
2021-07-12 10:50:00,58.64,58.64,58.57,58.6,17350.5,49.9633,49.9633,49.9037,49.9292,17350.5
2021-07-12 10:55:00,58.6,58.66,58.6,58.65,6870.0,49.9292,49.9804,49.9292,49.9718,6870.0
2021-07-12 11:00:00,58.63,58.63,58.55,58.61,16975.5,49.9548,49.9548,49.8866,49.9378,16975.5
2021-07-12 11:05:00,58.61,58.65,58.6,58.63,7677.0,49.9378,49.9718,49.9292,49.9548,7677.0
2021-07-12 11:10:00,58.65,58.65,58.59,58.65,12201.0,49.9718,49.9718,49.9207,49.9718,12201.0
2021-07-12 11:15:00,58.66,58.71,58.64,58.71,11119.5,49.9804,50.023,49.9633,50.023,11119.5
2021-07-12 11:20:00,58.71,58.73,58.68,58.73,12910.5,50.023,50.04,49.9974,50.04,12910.5
2021-07-12 11:25:00,58.75,58.75,58.69,58.7,10845.0,50.057,50.057,50.0059,50.0144,10845.0
2021-07-12 11:30:00,58.71,58.74,58.69,58.72,16474.5,50.023,50.0485,50.0059,50.0315,16474.5
2021-07-12 11:35:00,58.74,58.75,58.69,58.74,13845.0,50.0485,50.057,50.0059,50.0485,13845.0
2021-07-12 11:40:00,58.74,58.76,58.72,58.76,5562.0,50.0485,50.0656,50.0315,50.0656,5562.0
2021-07-12 11:45:00,58.77,58.87,58.77,58.87,13104.0,50.0741,50.1593,50.0741,50.1593,13104.0
2021-07-12 11:50:00,58.88,59.0,58.88,58.99,44028.0,50.1678,50.2701,50.1678,50.2615,44028.0
2021-07-12 11:55:00,59.0,59.02,58.93,58.93,16600.5,50.2701,50.2871,50.2104,50.2104,16600.5
2021-07-12 12:00:00,58.93,58.96,58.9,58.95,9871.5,50.2104,50.236,50.1848,50.2274,9871.5
2021-07-12 12:05:00,58.95,58.96,58.88,58.96,16108.5,50.2274,50.236,50.1678,50.236,16108.5
2021-07-12 12:10:00,58.96,58.99,58.93,58.99,13665.0,50.236,50.2615,50.2104,50.2615,13665.0
2021-07-12 12:15:00,58.98,59.0,58.95,58.97,12150.0,50.253,50.2701,50.2274,50.2445,12150.0
2021-07-12 12:20:00,58.97,58.98,58.92,58.95,16335.0,50.2445,50.253,50.2019,50.2274,16335.0
2021-07-12 12:25:00,58.95,58.97,58.91,58.95,17629.5,50.2274,50.2445,50.1934,50.2274,17629.5
2021-07-12 12:30:00,58.95,58.96,58.92,58.94,11794.5,50.2274,50.236,50.2019,50.2189,11794.5
2021-07-12 12:35:00,58.94,58.95,58.85,58.86,11625.0,50.2189,50.2274,50.1422,50.1508,11625.0
2021-07-12 12:40:00,58.87,58.94,58.86,58.9,10117.5,50.1593,50.2189,50.1508,50.1848,10117.5
2021-07-12 12:45:00,58.89,58.93,58.89,58.91,24471.0,50.1763,50.2104,50.1763,50.1934,24471.0
2021-07-12 12:50:00,58.91,59.03,58.91,59.02,20877.0,50.1934,50.2956,50.1934,50.2871,20877.0
2021-07-12 12:55:00,59.02,59.03,58.98,59.01,13590.0,50.2871,50.2956,50.253,50.2786,13590.0
2021-07-12 13:00:00,59.01,59.01,58.98,59.0,11698.5,50.2786,50.2786,50.253,50.2701,11698.5
2021-07-12 13:05:00,59.0,59.01,58.98,58.98,19366.5,50.2701,50.2786,50.253,50.253,19366.5
2021-07-12 13:10:00,58.98,59.01,58.97,59.01,15399.0,50.253,50.2786,50.2445,50.2786,15399.0
2021-07-12 13:15:00,59.01,59.09,59.01,59.09,43555.5,50.2786,50.3467,50.2786,50.3467,43555.5
2021-07-12 13:20:00,59.09,59.11,59.07,59.1,10371.0,50.3467,50.3638,50.3297,50.3553,10371.0
2021-07-12 13:25:00,59.1,59.13,59.09,59.1,12012.0,50.3553,50.3808,50.3467,50.3553,12012.0
2021-07-12 13:30:00,59.09,59.11,59.09,59.1,11883.0,50.3467,50.3638,50.3467,50.3553,11883.0
2021-07-12 13:35:00,59.09,59.11,59.07,59.1,12871.5,50.3467,50.3638,50.3297,50.3553,12871.5
2021-07-12 13:40:00,59.11,59.11,59.06,59.07,22458.0,50.3638,50.3638,50.3212,50.3297,22458.0
2021-07-12 13:45:00,59.07,59.08,59.05,59.08,38566.5,50.3297,50.3382,50.3127,50.3382,38566.5
2021-07-12 13:50:00,59.08,59.11,59.06,59.07,10273.5,50.3382,50.3638,50.3212,50.3297,10273.5
2021-07-12 13:55:00,59.07,59.09,59.06,59.09,16741.5,50.3297,50.3467,50.3212,50.3467,16741.5
2021-07-12 14:00:00,59.09,59.1,59.07,59.07,12667.5,50.3467,50.3553,50.3297,50.3297,12667.5
2021-07-12 14:05:00,59.07,59.07,58.98,58.98,18573.0,50.3297,50.3297,50.253,50.253,18573.0
2021-07-12 14:10:00,58.97,58.98,58.91,58.91,9441.0,50.2445,50.253,50.1934,50.1934,9441.0
2021-07-12 14:15:00,58.91,58.99,58.9,58.99,15678.0,50.1934,50.2615,50.1848,50.2615,15678.0
2021-07-12 14:20:00,59.01,59.01,58.97,58.97,6703.5,50.2786,50.2786,50.2445,50.2445,6703.5
2021-07-12 14:25:00,58.97,59.01,58.97,59.01,7986.0,50.2445,50.2786,50.2445,50.2786,7986.0
2021-07-12 14:30:00,59.01,59.01,58.98,58.99,6930.0,50.2786,50.2786,50.253,50.2615,6930.0
2021-07-12 14:35:00,58.99,59.01,58.99,59.0,6814.5,50.2615,50.2786,50.2615,50.2701,6814.5
2021-07-12 14:40:00,59.0,59.02,58.99,59.0,8400.0,50.2701,50.2871,50.2615,50.2701,8400.0
2021-07-12 14:45:00,58.99,59.0,58.97,58.99,9333.0,50.2615,50.2701,50.2445,50.2615,9333.0
2021-07-12 14:50:00,58.99,59.04,58.97,59.03,7152.0,50.2615,50.3041,50.2445,50.2956,7152.0
2021-07-12 14:55:00,59.03,59.07,59.01,59.01,43354.5,50.2956,50.3297,50.2786,50.2786,43354.5
2021-07-12 15:00:00,59.0,59.0,58.97,58.97,15138.0,50.2701,50.2701,50.2445,50.2445,15138.0
2021-07-12 15:05:00,58.97,58.99,58.97,58.97,14199.0,50.2445,50.2615,50.2445,50.2445,14199.0
2021-07-12 15:10:00,58.97,58.98,58.97,58.97,20403.0,50.2445,50.253,50.2445,50.2445,20403.0
2021-07-12 15:15:00,58.97,58.98,58.95,58.97,27309.0,50.2445,50.253,50.2274,50.2445,27309.0
2021-07-12 15:20:00,58.97,59.02,58.96,59.0,16293.0,50.2445,50.2871,50.236,50.2701,16293.0
2021-07-12 15:25:00,59.0,59.03,58.98,59.01,13369.5,50.2701,50.2956,50.253,50.2786,13369.5
2021-07-12 15:30:00,59.01,59.02,58.91,58.91,23422.5,50.2786,50.2871,50.1934,50.1934,23422.5
2021-07-12 15:35:00,58.91,58.92,58.85,58.86,20667.0,50.1934,50.2019,50.1422,50.1508,20667.0
2021-07-12 15:40:00,58.85,58.86,58.8,58.83,24600.0,50.1422,50.1508,50.0996,50.1252,24600.0
2021-07-12 15:45:00,58.83,58.89,58.83,58.89,30888.0,50.1252,50.1763,50.1252,50.1763,30888.0
2021-07-12 15:50:00,58.89,58.93,58.87,58.92,55614.0,50.1763,50.2104,50.1593,50.2019,55614.0
2021-07-12 15:55:00,58.91,58.91,58.83,58.87,105286.5,50.1934,50.1934,50.1252,50.1593,105286.5
2021-07-13 09:30:00,59.82,59.82,59.11,59.47,120388.5,50.9687,50.9687,50.3638,50.6705,120388.5
2021-07-13 09:35:00,59.47,59.77,59.35,59.69,58473.0,50.6705,50.9261,50.5683,50.858,58473.0
2021-07-13 09:40:00,59.73,59.73,59.35,59.36,21046.5,50.892,50.892,50.5683,50.5768,21046.5
2021-07-13 09:45:00,59.35,59.35,59.18,59.2,15274.5,50.5683,50.5683,50.4234,50.4405,15274.5
2021-07-13 09:50:00,59.19,59.19,59.07,59.13,29965.5,50.4319,50.4319,50.3297,50.3808,29965.5
2021-07-13 09:55:00,59.13,59.17,58.93,58.93,43834.5,50.3808,50.4149,50.2104,50.2104,43834.5
2021-07-13 10:00:00,58.91,58.92,58.8,58.85,10951.5,50.1934,50.2019,50.0996,50.1422,10951.5
2021-07-13 10:05:00,58.85,58.89,58.77,58.85,12105.0,50.1422,50.1763,50.0741,50.1422,12105.0
2021-07-13 10:10:00,58.86,58.86,58.73,58.75,14191.5,50.1508,50.1508,50.04,50.057,14191.5
2021-07-13 10:15:00,58.72,58.85,58.72,58.84,6900.0,50.0315,50.1422,50.0315,50.1337,6900.0
2021-07-13 10:20:00,58.85,58.86,58.73,58.73,7105.5,50.1422,50.1508,50.04,50.04,7105.5
2021-07-13 10:25:00,58.73,58.78,58.71,58.75,4380.0,50.04,50.0826,50.023,50.057,4380.0
2021-07-13 10:30:00,58.67,58.76,58.67,58.76,8802.0,49.9889,50.0656,49.9889,50.0656,8802.0
2021-07-13 10:35:00,58.78,58.79,58.68,58.68,6528.0,50.0826,50.0911,49.9974,49.9974,6528.0
2021-07-13 10:40:00,58.65,58.72,58.63,58.69,4287.0,49.9718,50.0315,49.9548,50.0059,4287.0
2021-07-13 10:45:00,58.69,58.69,58.57,58.61,4981.5,50.0059,50.0059,49.9037,49.9378,4981.5
2021-07-13 10:50:00,58.59,58.64,58.57,58.57,5761.5,49.9207,49.9633,49.9037,49.9037,5761.5
2021-07-13 10:55:00,58.56,58.63,58.53,58.54,5550.0,49.8952,49.9548,49.8696,49.8781,5550.0
2021-07-13 11:00:00,58.53,58.55,58.4,58.41,7773.0,49.8696,49.8866,49.7588,49.7674,7773.0
2021-07-13 11:05:00,58.41,58.49,58.4,58.46,5116.5,49.7674,49.8355,49.7588,49.81,5116.5
2021-07-13 11:10:00,58.44,58.53,58.44,58.53,7002.0,49.7929,49.8696,49.7929,49.8696,7002.0
2021-07-13 11:15:00,58.5,58.54,58.48,58.52,5620.5,49.844,49.8781,49.827,49.8611,5620.5
2021-07-13 11:20:00,58.52,58.57,58.48,58.55,8340.0,49.8611,49.9037,49.827,49.8866,8340.0
2021-07-13 11:25:00,58.54,58.57,58.51,58.51,5671.5,49.8781,49.9037,49.8526,49.8526,5671.5
2021-07-13 11:30:00,58.5,58.5,58.42,58.47,19558.5,49.844,49.844,49.7759,49.8185,19558.5
2021-07-13 11:35:00,58.47,58.47,58.41,58.47,4267.5,49.8185,49.8185,49.7674,49.8185,4267.5
2021-07-13 11:40:00,58.47,58.51,58.47,58.49,5040.0,49.8185,49.8526,49.8185,49.8355,5040.0
2021-07-13 11:45:00,58.5,58.59,58.49,58.58,4800.0,49.844,49.9207,49.8355,49.9122,4800.0
2021-07-13 11:50:00,58.58,58.62,58.55,58.57,9594.0,49.9122,49.9463,49.8866,49.9037,9594.0
2021-07-13 11:55:00,58.55,58.55,58.46,58.46,4503.0,49.8866,49.8866,49.81,49.81,4503.0
2021-07-13 12:00:00,58.46,58.54,58.46,58.47,8730.0,49.81,49.8781,49.81,49.8185,8730.0
2021-07-13 12:05:00,58.46,58.51,58.45,58.49,4381.5,49.81,49.8526,49.8014,49.8355,4381.5
2021-07-13 12:10:00,58.49,58.49,58.43,58.47,17607.0,49.8355,49.8355,49.7844,49.8185,17607.0
2021-07-13 12:15:00,58.47,58.47,58.4,58.41,5946.0,49.8185,49.8185,49.7588,49.7674,5946.0
2021-07-13 12:20:00,58.4,58.41,58.38,58.38,5479.5,49.7588,49.7674,49.7418,49.7418,5479.5
2021-07-13 12:25:00,58.37,58.39,58.33,58.39,8850.0,49.7333,49.7503,49.6992,49.7503,8850.0
2021-07-13 12:30:00,58.4,58.41,58.35,58.37,6750.0,49.7588,49.7674,49.7162,49.7333,6750.0
2021-07-13 12:35:00,58.36,58.38,58.35,58.37,4158.0,49.7247,49.7418,49.7162,49.7333,4158.0
2021-07-13 12:40:00,58.38,58.39,58.34,58.39,6370.5,49.7418,49.7503,49.7077,49.7503,6370.5
2021-07-13 12:45:00,58.39,58.39,58.34,58.34,5808.0,49.7503,49.7503,49.7077,49.7077,5808.0
2021-07-13 12:50:00,58.33,58.34,58.31,58.33,4650.0,49.6992,49.7077,49.6821,49.6992,4650.0
2021-07-13 12:55:00,58.35,58.38,58.34,58.35,9126.0,49.7162,49.7418,49.7077,49.7162,9126.0
2021-07-13 13:00:00,58.34,58.37,58.34,58.35,3630.0,49.7077,49.7333,49.7077,49.7162,3630.0
2021-07-13 13:05:00,58.36,58.39,58.33,58.34,6154.5,49.7247,49.7503,49.6992,49.7077,6154.5
2021-07-13 13:10:00,58.35,58.35,58.27,58.27,9894.0,49.7162,49.7162,49.6481,49.6481,9894.0
2021-07-13 13:15:00,58.27,58.3,58.21,58.21,3676.5,49.6481,49.6736,49.5969,49.5969,3676.5
2021-07-13 13:20:00,58.23,58.31,58.21,58.29,4875.0,49.614,49.6821,49.5969,49.6651,4875.0
2021-07-13 13:25:00,58.31,58.31,58.23,58.3,6999.0,49.6821,49.6821,49.614,49.6736,6999.0
2021-07-13 13:30:00,58.3,58.31,58.22,58.23,5673.0,49.6736,49.6821,49.6055,49.614,5673.0
2021-07-13 13:35:00,58.23,58.31,58.21,58.31,8656.5,49.614,49.6821,49.5969,49.6821,8656.5
2021-07-13 13:40:00,58.3,58.39,58.3,58.37,8149.5,49.6736,49.7503,49.6736,49.7333,8149.5
2021-07-13 13:45:00,58.37,58.41,58.35,58.35,9223.5,49.7333,49.7674,49.7162,49.7162,9223.5
2021-07-13 13:50:00,58.36,58.37,58.33,58.37,8482.5,49.7247,49.7333,49.6992,49.7333,8482.5
2021-07-13 13:55:00,58.37,58.42,58.37,58.39,7650.0,49.7333,49.7759,49.7333,49.7503,7650.0
2021-07-13 14:00:00,58.38,58.41,58.31,58.35,10789.5,49.7418,49.7674,49.6821,49.7162,10789.5
2021-07-13 14:05:00,58.38,58.38,58.33,58.33,11802.0,49.7418,49.7418,49.6992,49.6992,11802.0
2021-07-13 14:10:00,58.34,58.38,58.33,58.38,13005.0,49.7077,49.7418,49.6992,49.7418,13005.0
2021-07-13 14:15:00,58.37,58.42,58.34,58.42,7867.5,49.7333,49.7759,49.7077,49.7759,7867.5
2021-07-13 14:20:00,58.43,58.44,58.35,58.39,10114.5,49.7844,49.7929,49.7162,49.7503,10114.5
2021-07-13 14:25:00,58.4,58.41,58.37,58.39,8271.0,49.7588,49.7674,49.7333,49.7503,8271.0
2021-07-13 14:30:00,58.38,58.38,58.33,58.33,11118.0,49.7418,49.7418,49.6992,49.6992,11118.0
2021-07-13 14:35:00,58.33,58.35,58.32,58.34,8724.0,49.6992,49.7162,49.6907,49.7077,8724.0
2021-07-13 14:40:00,58.34,58.34,58.27,58.28,7129.5,49.7077,49.7077,49.6481,49.6566,7129.5
2021-07-13 14:45:00,58.29,58.35,58.28,58.35,9304.5,49.6651,49.7162,49.6566,49.7162,9304.5
2021-07-13 14:50:00,58.34,58.37,58.33,58.35,8260.5,49.7077,49.7333,49.6992,49.7162,8260.5
2021-07-13 14:55:00,58.34,58.35,58.31,58.31,5091.0,49.7077,49.7162,49.6821,49.6821,5091.0
2021-07-13 15:00:00,58.31,58.37,58.29,58.37,11421.0,49.6821,49.7333,49.6651,49.7333,11421.0
2021-07-13 15:05:00,58.36,58.37,58.31,58.31,10462.5,49.7247,49.7333,49.6821,49.6821,10462.5
2021-07-13 15:10:00,58.3,58.3,58.23,58.25,8677.5,49.6736,49.6736,49.614,49.631,8677.5
2021-07-13 15:15:00,58.23,58.33,58.22,58.33,17326.5,49.614,49.6992,49.6055,49.6992,17326.5
2021-07-13 15:20:00,58.33,58.35,58.26,58.3,51222.0,49.6992,49.7162,49.6395,49.6736,51222.0
2021-07-13 15:25:00,58.32,58.37,58.29,58.34,11550.0,49.6907,49.7333,49.6651,49.7077,11550.0
2021-07-13 15:30:00,58.35,58.44,58.32,58.43,23886.0,49.7162,49.7929,49.6907,49.7844,23886.0
2021-07-13 15:35:00,58.43,58.43,58.37,58.41,52458.0,49.7844,49.7844,49.7333,49.7674,52458.0
2021-07-13 15:40:00,58.4,58.49,58.39,58.48,16152.0,49.7588,49.8355,49.7503,49.827,16152.0
2021-07-13 15:45:00,58.48,58.49,58.41,58.43,34467.0,49.827,49.8355,49.7674,49.7844,34467.0
2021-07-13 15:50:00,58.43,58.45,58.34,58.41,60843.0,49.7844,49.8014,49.7077,49.7674,60843.0
2021-07-13 15:55:00,58.42,58.43,58.31,58.4,95539.5,49.7759,49.7844,49.6821,49.7588,95539.5
2021-07-14 09:30:00,58.4,58.49,58.23,58.24,45195.0,49.7588,49.8355,49.614,49.6225,45195.0
2021-07-14 09:35:00,58.3,58.43,58.26,58.43,10728.0,49.6736,49.7844,49.6395,49.7844,10728.0
2021-07-14 09:40:00,58.41,58.57,58.24,58.25,13303.5,49.7674,49.9037,49.6225,49.631,13303.5
2021-07-14 09:45:00,58.26,58.31,58.18,58.29,9760.5,49.6395,49.6821,49.5714,49.6651,9760.5
2021-07-14 09:50:00,58.3,58.35,58.23,58.23,12222.0,49.6736,49.7162,49.614,49.614,12222.0
2021-07-14 09:55:00,58.25,58.33,58.19,58.19,9007.5,49.631,49.6992,49.5799,49.5799,9007.5
2021-07-14 10:00:00,58.23,58.24,58.06,58.09,23827.5,49.614,49.6225,49.4691,49.4947,23827.5
2021-07-14 10:05:00,58.1,58.21,58.1,58.21,21369.0,49.5032,49.5969,49.5032,49.5969,21369.0
2021-07-14 10:10:00,58.19,58.31,58.19,58.28,11748.0,49.5799,49.6821,49.5799,49.6566,11748.0
2021-07-14 10:15:00,58.31,58.4,58.3,58.36,6450.0,49.6821,49.7588,49.6736,49.7247,6450.0
2021-07-14 10:20:00,58.37,58.41,58.32,58.39,25654.5,49.7333,49.7674,49.6907,49.7503,25654.5
2021-07-14 10:25:00,58.36,58.36,58.16,58.17,6138.0,49.7247,49.7247,49.5543,49.5629,6138.0
2021-07-14 10:30:00,58.16,58.19,58.14,58.18,9840.0,49.5543,49.5799,49.5373,49.5714,9840.0
2021-07-14 10:35:00,58.19,58.23,58.13,58.17,21784.5,49.5799,49.614,49.5288,49.5629,21784.5
2021-07-14 10:40:00,58.17,58.25,58.17,58.25,15463.5,49.5629,49.631,49.5629,49.631,15463.5
2021-07-14 10:45:00,58.24,58.27,58.16,58.23,9438.0,49.6225,49.6481,49.5543,49.614,9438.0
2021-07-14 10:50:00,58.23,58.25,58.2,58.21,13392.0,49.614,49.631,49.5884,49.5969,13392.0
2021-07-14 10:55:00,58.21,58.21,58.09,58.11,11422.5,49.5969,49.5969,49.4947,49.5117,11422.5
2021-07-14 11:00:00,58.1,58.16,58.09,58.15,10344.0,49.5032,49.5543,49.4947,49.5458,10344.0
2021-07-14 11:05:00,58.15,58.16,58.05,58.11,11511.0,49.5458,49.5543,49.4606,49.5117,11511.0
2021-07-14 11:10:00,58.09,58.14,58.07,58.11,10153.5,49.4947,49.5373,49.4777,49.5117,10153.5
2021-07-14 11:15:00,58.13,58.17,58.07,58.15,7558.5,49.5288,49.5629,49.4777,49.5458,7558.5
2021-07-14 11:20:00,58.17,58.22,58.15,58.15,8251.5,49.5629,49.6055,49.5458,49.5458,8251.5
2021-07-14 11:25:00,58.11,58.13,58.06,58.07,5550.0,49.5117,49.5288,49.4691,49.4777,5550.0
2021-07-14 11:30:00,58.1,58.18,58.09,58.15,11476.5,49.5032,49.5714,49.4947,49.5458,11476.5
2021-07-14 11:35:00,58.15,58.19,58.13,58.15,8364.0,49.5458,49.5799,49.5288,49.5458,8364.0
2021-07-14 11:40:00,58.15,58.15,58.1,58.14,5115.0,49.5458,49.5458,49.5032,49.5373,5115.0
2021-07-14 11:45:00,58.15,58.15,58.09,58.1,5374.5,49.5458,49.5458,49.4947,49.5032,5374.5
2021-07-14 11:50:00,58.1,58.14,58.07,58.13,6423.0,49.5032,49.5373,49.4777,49.5288,6423.0
2021-07-14 11:55:00,58.13,58.14,58.05,58.08,3993.0,49.5288,49.5373,49.4606,49.4862,3993.0
2021-07-14 12:00:00,58.13,58.3,58.13,58.3,10044.0,49.5288,49.6736,49.5288,49.6736,10044.0
2021-07-14 12:05:00,58.32,58.37,58.29,58.33,6904.5,49.6907,49.7333,49.6651,49.6992,6904.5
2021-07-14 12:10:00,58.33,58.37,58.27,58.27,11514.0,49.6992,49.7333,49.6481,49.6481,11514.0
2021-07-14 12:15:00,58.28,58.31,58.23,58.28,7933.5,49.6566,49.6821,49.614,49.6566,7933.5
2021-07-14 12:20:00,58.27,58.3,58.26,58.27,3808.5,49.6481,49.6736,49.6395,49.6481,3808.5
2021-07-14 12:25:00,58.28,58.33,58.27,58.33,3547.5,49.6566,49.6992,49.6481,49.6992,3547.5
2021-07-14 12:30:00,58.34,58.34,58.29,58.34,3582.0,49.7077,49.7077,49.6651,49.7077,3582.0
2021-07-14 12:35:00,58.33,58.35,58.3,58.3,7074.0,49.6992,49.7162,49.6736,49.6736,7074.0
2021-07-14 12:40:00,58.29,58.33,58.28,58.33,3478.5,49.6651,49.6992,49.6566,49.6992,3478.5
2021-07-14 12:45:00,58.31,58.32,58.28,58.32,5071.5,49.6821,49.6907,49.6566,49.6907,5071.5
2021-07-14 12:50:00,58.32,58.33,58.28,58.33,2953.5,49.6907,49.6992,49.6566,49.6992,2953.5
2021-07-14 12:55:00,58.31,58.37,58.31,58.35,6358.5,49.6821,49.7333,49.6821,49.7162,6358.5
2021-07-14 13:00:00,58.35,58.42,58.3,58.41,34479.0,49.7162,49.7759,49.6736,49.7674,34479.0
2021-07-14 13:05:00,58.41,58.41,58.27,58.35,18022.5,49.7674,49.7674,49.6481,49.7162,18022.5
2021-07-14 13:10:00,58.33,58.39,58.33,58.37,8889.0,49.6992,49.7503,49.6992,49.7333,8889.0
2021-07-14 13:15:00,58.38,58.39,58.29,58.32,11482.5,49.7418,49.7503,49.6651,49.6907,11482.5
2021-07-14 13:20:00,58.33,58.41,58.31,58.41,14511.0,49.6992,49.7674,49.6821,49.7674,14511.0
2021-07-14 13:25:00,58.41,58.47,58.39,58.45,3517.5,49.7674,49.8185,49.7503,49.8014,3517.5
2021-07-14 13:30:00,58.45,58.54,58.45,58.54,7998.0,49.8014,49.8781,49.8014,49.8781,7998.0
2021-07-14 13:35:00,58.55,58.59,58.54,58.54,3880.5,49.8866,49.9207,49.8781,49.8781,3880.5
2021-07-14 13:40:00,58.59,58.6,58.51,58.54,5376.0,49.9207,49.9292,49.8526,49.8781,5376.0
2021-07-14 13:45:00,58.53,58.59,58.53,58.55,7231.5,49.8696,49.9207,49.8696,49.8866,7231.5
2021-07-14 13:50:00,58.56,58.6,58.53,58.6,3910.5,49.8952,49.9292,49.8696,49.9292,3910.5
2021-07-14 13:55:00,58.61,58.61,58.59,58.6,10711.5,49.9378,49.9378,49.9207,49.9292,10711.5
2021-07-14 14:00:00,58.6,58.63,58.6,58.61,4210.5,49.9292,49.9548,49.9292,49.9378,4210.5
2021-07-14 14:05:00,58.6,58.6,58.54,58.59,6414.0,49.9292,49.9292,49.8781,49.9207,6414.0
2021-07-14 14:10:00,58.59,58.61,58.57,58.58,5239.5,49.9207,49.9378,49.9037,49.9122,5239.5
2021-07-14 14:15:00,58.59,58.59,58.55,58.55,10797.0,49.9207,49.9207,49.8866,49.8866,10797.0
2021-07-14 14:20:00,58.54,58.59,58.54,58.57,3658.5,49.8781,49.9207,49.8781,49.9037,3658.5
2021-07-14 14:25:00,58.57,58.59,58.54,58.55,3715.5,49.9037,49.9207,49.8781,49.8866,3715.5
2021-07-14 14:30:00,58.58,58.62,58.55,58.55,9763.5,49.9122,49.9463,49.8866,49.8866,9763.5
2021-07-14 14:35:00,58.55,58.59,58.55,58.55,5128.5,49.8866,49.9207,49.8866,49.8866,5128.5
2021-07-14 14:40:00,58.54,58.56,58.51,58.55,6607.5,49.8781,49.8952,49.8526,49.8866,6607.5
2021-07-14 14:45:00,58.55,58.56,58.49,58.5,6706.5,49.8866,49.8952,49.8355,49.844,6706.5
2021-07-14 14:50:00,58.5,58.52,58.48,58.52,9817.5,49.844,49.8611,49.827,49.8611,9817.5
2021-07-14 14:55:00,58.52,58.54,58.44,58.45,11359.5,49.8611,49.8781,49.7929,49.8014,11359.5
2021-07-14 15:00:00,58.45,58.51,58.45,58.48,10266.0,49.8014,49.8526,49.8014,49.827,10266.0
2021-07-14 15:05:00,58.47,58.52,58.47,58.52,7057.5,49.8185,49.8611,49.8185,49.8611,7057.5
2021-07-14 15:10:00,58.51,58.52,58.47,58.47,11115.0,49.8526,49.8611,49.8185,49.8185,11115.0
2021-07-14 15:15:00,58.48,58.49,58.45,58.47,6898.5,49.827,49.8355,49.8014,49.8185,6898.5
2021-07-14 15:20:00,58.47,58.54,58.46,58.53,16297.5,49.8185,49.8781,49.81,49.8696,16297.5
2021-07-14 15:25:00,58.53,58.53,58.48,58.49,7279.5,49.8696,49.8696,49.827,49.8355,7279.5
2021-07-14 15:30:00,58.49,58.5,58.46,58.49,17050.5,49.8355,49.844,49.81,49.8355,17050.5
2021-07-14 15:35:00,58.5,58.52,58.47,58.47,15156.0,49.844,49.8611,49.8185,49.8185,15156.0
2021-07-14 15:40:00,58.47,58.54,58.47,58.49,22419.0,49.8185,49.8781,49.8185,49.8355,22419.0
2021-07-14 15:45:00,58.49,58.59,58.49,58.55,32923.5,49.8355,49.9207,49.8355,49.8866,32923.5
2021-07-14 15:50:00,58.55,58.55,58.47,58.48,67351.5,49.8866,49.8866,49.8185,49.827,67351.5
2021-07-14 15:55:00,58.47,58.55,58.44,58.51,177370.5,49.8185,49.8866,49.7929,49.8526,177370.5
2021-07-15 09:30:00,58.67,58.67,58.43,58.53,34116.0,49.9889,49.9889,49.7844,49.8696,34116.0
2021-07-15 09:35:00,58.59,58.81,58.57,58.73,13248.0,49.9207,50.1082,49.9037,50.04,13248.0
2021-07-15 09:40:00,58.72,58.72,58.57,58.66,14148.0,50.0315,50.0315,49.9037,49.9804,14148.0
2021-07-15 09:45:00,58.69,58.81,58.65,58.81,22071.0,50.0059,50.1082,49.9718,50.1082,22071.0
2021-07-15 09:50:00,58.81,58.94,58.8,58.83,27010.5,50.1082,50.2189,50.0996,50.1252,27010.5
2021-07-15 09:55:00,58.85,58.91,58.77,58.87,14838.0,50.1422,50.1934,50.0741,50.1593,14838.0
2021-07-15 10:00:00,58.87,59.03,58.8,59.02,11175.0,50.1593,50.2956,50.0996,50.2871,11175.0
2021-07-15 10:05:00,59.06,59.07,58.94,58.95,7470.0,50.3212,50.3297,50.2189,50.2274,7470.0
2021-07-15 10:10:00,58.97,59.03,58.97,59.01,3652.5,50.2445,50.2956,50.2445,50.2786,3652.5
2021-07-15 10:15:00,59.03,59.11,58.97,59.07,10027.5,50.2956,50.3638,50.2445,50.3297,10027.5
2021-07-15 10:20:00,59.05,59.25,58.95,59.23,28921.5,50.3127,50.4831,50.2274,50.466,28921.5
2021-07-15 10:25:00,59.21,59.27,58.99,59.03,20704.5,50.449,50.5001,50.2615,50.2956,20704.5
2021-07-15 10:30:00,59.07,59.07,58.98,59.05,6945.0,50.3297,50.3297,50.253,50.3127,6945.0
2021-07-15 10:35:00,59.09,59.15,59.07,59.11,4366.5,50.3467,50.3979,50.3297,50.3638,4366.5
2021-07-15 10:40:00,59.13,59.22,59.11,59.13,11934.0,50.3808,50.4575,50.3638,50.3808,11934.0
2021-07-15 10:45:00,59.13,59.26,59.11,59.23,8817.0,50.3808,50.4916,50.3638,50.466,8817.0
2021-07-15 10:50:00,59.23,59.36,59.23,59.36,33205.5,50.466,50.5768,50.466,50.5768,33205.5
2021-07-15 10:55:00,59.35,59.41,59.25,59.29,14853.0,50.5683,50.6194,50.4831,50.5171,14853.0
2021-07-15 11:00:00,59.28,59.28,59.14,59.14,13644.0,50.5086,50.5086,50.3893,50.3893,13644.0
2021-07-15 11:05:00,59.15,59.17,59.09,59.1,9729.0,50.3979,50.4149,50.3467,50.3553,9729.0
2021-07-15 11:10:00,59.1,59.11,59.03,59.05,9807.0,50.3553,50.3638,50.2956,50.3127,9807.0
2021-07-15 11:15:00,59.04,59.07,59.01,59.03,5725.5,50.3041,50.3297,50.2786,50.2956,5725.5
2021-07-15 11:20:00,59.03,59.03,59.0,59.03,9174.0,50.2956,50.2956,50.2701,50.2956,9174.0
2021-07-15 11:25:00,59.05,59.09,59.01,59.09,6052.5,50.3127,50.3467,50.2786,50.3467,6052.5
2021-07-15 11:30:00,59.09,59.1,59.07,59.08,5200.5,50.3467,50.3553,50.3297,50.3382,5200.5
2021-07-15 11:35:00,59.08,59.12,59.07,59.09,7930.5,50.3382,50.3723,50.3297,50.3467,7930.5
2021-07-15 11:40:00,59.09,59.16,59.09,59.15,4915.5,50.3467,50.4064,50.3467,50.3979,4915.5
2021-07-15 11:45:00,59.17,59.21,59.15,59.21,8124.0,50.4149,50.449,50.3979,50.449,8124.0
2021-07-15 11:50:00,59.21,59.26,59.19,59.26,5727.0,50.449,50.4916,50.4319,50.4916,5727.0
2021-07-15 11:55:00,59.26,59.27,59.21,59.23,6720.0,50.4916,50.5001,50.449,50.466,6720.0
2021-07-15 12:00:00,59.21,59.26,59.13,59.13,12796.5,50.449,50.4916,50.3808,50.3808,12796.5
2021-07-15 12:05:00,59.13,59.17,59.07,59.07,7273.5,50.3808,50.4149,50.3297,50.3297,7273.5
2021-07-15 12:10:00,59.11,59.15,59.09,59.15,10219.5,50.3638,50.3979,50.3467,50.3979,10219.5
2021-07-15 12:15:00,59.14,59.14,59.0,59.0,11977.5,50.3893,50.3893,50.2701,50.2701,11977.5
2021-07-15 12:20:00,59.0,59.01,58.99,59.01,7165.5,50.2701,50.2786,50.2615,50.2786,7165.5
2021-07-15 12:25:00,59.02,59.02,58.98,59.01,5311.5,50.2871,50.2871,50.253,50.2786,5311.5
2021-07-15 12:30:00,59.0,59.1,58.98,59.08,8437.5,50.2701,50.3553,50.253,50.3382,8437.5
2021-07-15 12:35:00,59.07,59.08,59.04,59.08,4551.0,50.3297,50.3382,50.3041,50.3382,4551.0
2021-07-15 12:40:00,59.08,59.11,59.06,59.11,4383.0,50.3382,50.3638,50.3212,50.3638,4383.0
2021-07-15 12:45:00,59.11,59.12,59.09,59.11,4549.5,50.3638,50.3723,50.3467,50.3638,4549.5
2021-07-15 12:50:00,59.11,59.14,59.1,59.14,5713.5,50.3638,50.3893,50.3553,50.3893,5713.5
2021-07-15 12:55:00,59.14,59.14,59.04,59.04,3553.5,50.3893,50.3893,50.3041,50.3041,3553.5
2021-07-15 13:00:00,59.03,59.07,59.03,59.04,3327.0,50.2956,50.3297,50.2956,50.3041,3327.0
2021-07-15 13:05:00,59.07,59.1,59.07,59.07,4477.5,50.3297,50.3553,50.3297,50.3297,4477.5
2021-07-15 13:10:00,59.07,59.07,58.95,58.95,4704.0,50.3297,50.3297,50.2274,50.2274,4704.0
2021-07-15 13:15:00,58.97,58.99,58.93,58.97,3300.0,50.2445,50.2615,50.2104,50.2445,3300.0
2021-07-15 13:20:00,58.97,58.98,58.94,58.94,3843.0,50.2445,50.253,50.2189,50.2189,3843.0
2021-07-15 13:25:00,58.95,58.97,58.93,58.94,7110.0,50.2274,50.2445,50.2104,50.2189,7110.0
2021-07-15 13:30:00,58.93,58.93,58.84,58.85,4512.0,50.2104,50.2104,50.1337,50.1422,4512.0
2021-07-15 13:35:00,58.84,58.89,58.81,58.85,4104.0,50.1337,50.1763,50.1082,50.1422,4104.0
2021-07-15 13:40:00,58.87,58.91,58.77,58.8,3459.0,50.1593,50.1934,50.0741,50.0996,3459.0
2021-07-15 13:45:00,58.79,58.84,58.78,58.82,5571.0,50.0911,50.1337,50.0826,50.1167,5571.0
2021-07-15 13:50:00,58.8,58.84,58.79,58.79,9673.5,50.0996,50.1337,50.0911,50.0911,9673.5
2021-07-15 13:55:00,58.79,58.82,58.76,58.77,9643.5,50.0911,50.1167,50.0656,50.0741,9643.5
2021-07-15 14:00:00,58.79,58.86,58.79,58.83,22849.5,50.0911,50.1508,50.0911,50.1252,22849.5
2021-07-15 14:05:00,58.82,58.85,58.79,58.84,7579.5,50.1167,50.1422,50.0911,50.1337,7579.5
2021-07-15 14:10:00,58.83,58.87,58.83,58.85,7342.5,50.1252,50.1593,50.1252,50.1422,7342.5
2021-07-15 14:15:00,58.85,58.87,58.81,58.83,9726.0,50.1422,50.1593,50.1082,50.1252,9726.0
2021-07-15 14:20:00,58.84,58.89,58.84,58.89,7207.5,50.1337,50.1763,50.1337,50.1763,7207.5
2021-07-15 14:25:00,58.89,58.89,58.83,58.87,8256.0,50.1763,50.1763,50.1252,50.1593,8256.0
2021-07-15 14:30:00,58.87,58.87,58.84,58.85,2857.5,50.1593,50.1593,50.1337,50.1422,2857.5
2021-07-15 14:35:00,58.85,58.89,58.85,58.87,4129.5,50.1422,50.1763,50.1422,50.1593,4129.5
2021-07-15 14:40:00,58.87,58.94,58.85,58.94,5814.0,50.1593,50.2189,50.1422,50.2189,5814.0
2021-07-15 14:45:00,58.93,58.96,58.87,58.95,10521.0,50.2104,50.236,50.1593,50.2274,10521.0
2021-07-15 14:50:00,58.95,58.95,58.89,58.92,6226.5,50.2274,50.2274,50.1763,50.2019,6226.5
2021-07-15 14:55:00,58.93,58.97,58.89,58.97,5013.0,50.2104,50.2445,50.1763,50.2445,5013.0
2021-07-15 15:00:00,58.95,58.99,58.93,58.96,5901.0,50.2274,50.2615,50.2104,50.236,5901.0
2021-07-15 15:05:00,58.97,59.0,58.96,59.0,13326.0,50.2445,50.2701,50.236,50.2701,13326.0
2021-07-15 15:10:00,59.0,59.0,58.96,58.97,6342.0,50.2701,50.2701,50.236,50.2445,6342.0
2021-07-15 15:15:00,58.98,59.03,58.97,59.02,9141.0,50.253,50.2956,50.2445,50.2871,9141.0
2021-07-15 15:20:00,59.01,59.03,58.99,59.0,7666.5,50.2786,50.2956,50.2615,50.2701,7666.5
2021-07-15 15:25:00,59.0,59.02,58.99,59.01,6618.0,50.2701,50.2871,50.2615,50.2786,6618.0
2021-07-15 15:30:00,59.02,59.05,58.99,58.99,18339.0,50.2871,50.3127,50.2615,50.2615,18339.0
2021-07-15 15:35:00,58.99,59.01,58.91,58.92,22114.5,50.2615,50.2786,50.1934,50.2019,22114.5
2021-07-15 15:40:00,58.93,58.95,58.9,58.9,19848.0,50.2104,50.2274,50.1848,50.1848,19848.0
2021-07-15 15:45:00,58.91,58.93,58.89,58.91,33790.5,50.1934,50.2104,50.1763,50.1934,33790.5
2021-07-15 15:50:00,58.9,58.94,58.76,58.77,110127.0,50.1848,50.2189,50.0656,50.0741,110127.0
2021-07-15 15:55:00,58.77,58.95,58.77,58.9,267319.5,50.0741,50.2274,50.0741,50.1848,267319.5
2021-07-16 09:30:00,58.78,59.04,58.74,58.91,110601.0,50.0826,50.3041,50.0485,50.1934,110601.0
2021-07-16 09:35:00,58.93,59.01,58.88,59.01,4650.0,50.2104,50.2786,50.1678,50.2786,4650.0
2021-07-16 09:40:00,59.02,59.02,58.83,58.94,3675.0,50.2871,50.2871,50.1252,50.2189,3675.0
2021-07-16 09:45:00,58.91,58.96,58.87,58.89,6076.5,50.1934,50.236,50.1593,50.1763,6076.5
2021-07-16 09:50:00,58.85,58.9,58.79,58.87,11908.5,50.1422,50.1848,50.0911,50.1593,11908.5
2021-07-16 09:55:00,58.87,58.95,58.87,58.87,11010.0,50.1593,50.2274,50.1593,50.1593,11010.0
2021-07-16 10:00:00,58.89,58.89,58.68,58.75,4966.5,50.1763,50.1763,49.9974,50.057,4966.5
2021-07-16 10:05:00,58.74,58.78,58.73,58.75,6627.0,50.0485,50.0826,50.04,50.057,6627.0
2021-07-16 10:10:00,58.75,58.75,58.58,58.63,5356.5,50.057,50.057,49.9122,49.9548,5356.5
2021-07-16 10:15:00,58.63,58.63,58.55,58.63,10647.0,49.9548,49.9548,49.8866,49.9548,10647.0
2021-07-16 10:20:00,58.65,58.66,58.57,58.57,12627.0,49.9718,49.9804,49.9037,49.9037,12627.0
2021-07-16 10:25:00,58.56,58.67,58.55,58.63,27094.5,49.8952,49.9889,49.8866,49.9548,27094.5
2021-07-16 10:30:00,58.63,58.75,58.63,58.69,15133.5,49.9548,50.057,49.9548,50.0059,15133.5
2021-07-16 10:35:00,58.67,58.73,58.65,58.69,20727.0,49.9889,50.04,49.9718,50.0059,20727.0
2021-07-16 10:40:00,58.67,58.72,58.65,58.7,13210.5,49.9889,50.0315,49.9718,50.0144,13210.5
2021-07-16 10:45:00,58.72,58.73,58.67,58.67,9238.5,50.0315,50.04,49.9889,49.9889,9238.5
2021-07-16 10:50:00,58.69,58.89,58.69,58.86,9274.5,50.0059,50.1763,50.0059,50.1508,9274.5
2021-07-16 10:55:00,58.91,58.95,58.84,58.95,8478.0,50.1934,50.2274,50.1337,50.2274,8478.0
2021-07-16 11:00:00,58.94,58.99,58.87,58.87,16321.5,50.2189,50.2615,50.1593,50.1593,16321.5
2021-07-16 11:05:00,58.87,58.93,58.84,58.91,11287.5,50.1593,50.2104,50.1337,50.1934,11287.5
2021-07-16 11:10:00,58.9,59.0,58.89,58.97,10116.0,50.1848,50.2701,50.1763,50.2445,10116.0
2021-07-16 11:15:00,58.98,59.06,58.94,59.03,12621.0,50.253,50.3212,50.2189,50.2956,12621.0
2021-07-16 11:20:00,59.02,59.07,59.0,59.07,12898.5,50.2871,50.3297,50.2701,50.3297,12898.5
2021-07-16 11:25:00,59.07,59.07,58.99,59.0,19129.5,50.3297,50.3297,50.2615,50.2701,19129.5
2021-07-16 11:30:00,59.01,59.04,58.99,59.04,4968.0,50.2786,50.3041,50.2615,50.3041,4968.0
2021-07-16 11:35:00,59.03,59.1,59.02,59.09,8040.0,50.2956,50.3553,50.2871,50.3467,8040.0
2021-07-16 11:40:00,59.09,59.11,59.07,59.07,6297.0,50.3467,50.3638,50.3297,50.3297,6297.0
2021-07-16 11:45:00,59.08,59.08,59.04,59.05,7800.0,50.3382,50.3382,50.3041,50.3127,7800.0
2021-07-16 11:50:00,59.06,59.11,59.03,59.11,12271.5,50.3212,50.3638,50.2956,50.3638,12271.5
2021-07-16 11:55:00,59.13,59.13,59.07,59.11,11263.5,50.3808,50.3808,50.3297,50.3638,11263.5
2021-07-16 12:00:00,59.14,59.34,59.13,59.34,36282.0,50.3893,50.5597,50.3808,50.5597,36282.0
2021-07-16 12:05:00,59.34,59.39,59.27,59.39,28146.0,50.5597,50.6023,50.5001,50.6023,28146.0
2021-07-16 12:10:00,59.37,59.39,59.25,59.27,16728.0,50.5853,50.6023,50.4831,50.5001,16728.0
2021-07-16 12:15:00,59.26,59.27,59.15,59.15,14907.0,50.4916,50.5001,50.3979,50.3979,14907.0
2021-07-16 12:20:00,59.17,59.2,59.16,59.17,12646.5,50.4149,50.4405,50.4064,50.4149,12646.5
2021-07-16 12:25:00,59.17,59.17,59.07,59.08,11838.0,50.4149,50.4149,50.3297,50.3382,11838.0
2021-07-16 12:30:00,59.07,59.07,59.01,59.03,10456.5,50.3297,50.3297,50.2786,50.2956,10456.5
2021-07-16 12:35:00,59.01,59.05,59.01,59.04,12406.5,50.2786,50.3127,50.2786,50.3041,12406.5
2021-07-16 12:40:00,59.03,59.07,59.03,59.05,5389.5,50.2956,50.3297,50.2956,50.3127,5389.5
2021-07-16 12:45:00,59.05,59.05,59.03,59.04,5769.0,50.3127,50.3127,50.2956,50.3041,5769.0
2021-07-16 12:50:00,59.03,59.04,58.99,59.03,11646.0,50.2956,50.3041,50.2615,50.2956,11646.0
2021-07-16 12:55:00,59.05,59.05,59.0,59.01,7437.0,50.3127,50.3127,50.2701,50.2786,7437.0
2021-07-16 13:00:00,58.98,59.05,58.93,59.05,10162.5,50.253,50.3127,50.2104,50.3127,10162.5
2021-07-16 13:05:00,59.05,59.06,59.01,59.03,12667.5,50.3127,50.3212,50.2786,50.2956,12667.5
2021-07-16 13:10:00,59.01,59.03,58.99,59.02,9663.0,50.2786,50.2956,50.2615,50.2871,9663.0
2021-07-16 13:15:00,59.01,59.02,58.96,58.98,11022.0,50.2786,50.2871,50.236,50.253,11022.0
2021-07-16 13:20:00,58.99,59.02,58.96,58.98,6073.5,50.2615,50.2871,50.236,50.253,6073.5
2021-07-16 13:25:00,58.99,58.99,58.93,58.93,4927.5,50.2615,50.2615,50.2104,50.2104,4927.5
2021-07-16 13:30:00,58.95,58.95,58.89,58.91,12265.5,50.2274,50.2274,50.1763,50.1934,12265.5
2021-07-16 13:35:00,58.9,58.98,58.89,58.95,9091.5,50.1848,50.253,50.1763,50.2274,9091.5
2021-07-16 13:40:00,58.95,58.99,58.92,58.98,11176.5,50.2274,50.2615,50.2019,50.253,11176.5
2021-07-16 13:45:00,58.99,59.0,58.95,58.95,7185.0,50.2615,50.2701,50.2274,50.2274,7185.0
2021-07-16 13:50:00,58.97,58.97,58.93,58.95,9303.0,50.2445,50.2445,50.2104,50.2274,9303.0
2021-07-16 13:55:00,58.95,58.97,58.92,58.97,10501.5,50.2274,50.2445,50.2019,50.2445,10501.5
2021-07-16 14:00:00,58.98,58.98,58.85,58.89,11100.0,50.253,50.253,50.1422,50.1763,11100.0
2021-07-16 14:05:00,58.87,58.89,58.79,58.81,9504.0,50.1593,50.1763,50.0911,50.1082,9504.0
2021-07-16 14:10:00,58.79,58.81,58.77,58.8,18639.0,50.0911,50.1082,50.0741,50.0996,18639.0
2021-07-16 14:15:00,58.81,58.85,58.81,58.83,8839.5,50.1082,50.1422,50.1082,50.1252,8839.5
2021-07-16 14:20:00,58.84,58.86,58.79,58.82,9600.0,50.1337,50.1508,50.0911,50.1167,9600.0
2021-07-16 14:25:00,58.81,58.85,58.78,58.83,30088.5,50.1082,50.1422,50.0826,50.1252,30088.5
2021-07-16 14:30:00,58.83,58.87,58.7,58.71,24546.0,50.1252,50.1593,50.0144,50.023,24546.0
2021-07-16 14:35:00,58.71,58.75,58.68,58.7,10837.5,50.023,50.057,49.9974,50.0144,10837.5
2021-07-16 14:40:00,58.71,58.73,58.64,58.65,11196.0,50.023,50.04,49.9633,49.9718,11196.0
2021-07-16 14:45:00,58.65,58.69,58.63,58.68,9682.5,49.9718,50.0059,49.9548,49.9974,9682.5
2021-07-16 14:50:00,58.68,58.73,58.67,58.71,8863.5,49.9974,50.04,49.9889,50.023,8863.5
2021-07-16 14:55:00,58.71,58.73,58.71,58.72,7960.5,50.023,50.04,50.023,50.0315,7960.5
2021-07-16 15:00:00,58.73,58.73,58.57,58.59,10825.5,50.04,50.04,49.9037,49.9207,10825.5
2021-07-16 15:05:00,58.59,58.62,58.54,58.55,12028.5,49.9207,49.9463,49.8781,49.8866,12028.5
2021-07-16 15:10:00,58.55,58.57,58.49,58.51,11341.5,49.8866,49.9037,49.8355,49.8526,11341.5
2021-07-16 15:15:00,58.51,58.62,58.49,58.62,13150.5,49.8526,49.9463,49.8355,49.9463,13150.5
2021-07-16 15:20:00,58.61,58.61,58.55,58.56,8394.0,49.9378,49.9378,49.8866,49.8952,8394.0
2021-07-16 15:25:00,58.55,58.56,58.49,58.53,12022.5,49.8866,49.8952,49.8355,49.8696,12022.5
2021-07-16 15:30:00,58.53,58.59,58.52,58.56,29124.0,49.8696,49.9207,49.8611,49.8952,29124.0
2021-07-16 15:35:00,58.55,58.56,58.51,58.51,20091.0,49.8866,49.8952,49.8526,49.8526,20091.0
2021-07-16 15:40:00,58.51,58.57,58.49,58.49,26605.5,49.8526,49.9037,49.8355,49.8355,26605.5
2021-07-16 15:45:00,58.49,58.49,58.36,58.39,36567.0,49.8355,49.8355,49.7247,49.7503,36567.0
2021-07-16 15:50:00,58.38,58.41,58.33,58.38,70999.5,49.7418,49.7674,49.6992,49.7418,70999.5
2021-07-16 15:55:00,58.38,58.46,58.35,58.4,121407.0,49.7418,49.81,49.7162,49.7588,121407.0
2021-07-19 09:30:00,57.88,57.89,57.67,57.89,48255.0,49.3158,49.3243,49.1368,49.3243,48255.0
2021-07-19 09:35:00,57.89,58.03,57.73,57.81,10266.0,49.3243,49.4436,49.188,49.2561,10266.0
2021-07-19 09:40:00,57.83,57.93,57.65,57.82,8971.5,49.2732,49.3584,49.1198,49.2646,8971.5
2021-07-19 09:45:00,57.82,57.83,57.69,57.7,12864.0,49.2646,49.2732,49.1539,49.1624,12864.0
2021-07-19 09:50:00,57.59,57.61,57.49,57.54,10857.0,49.0687,49.0857,48.9835,49.0261,10857.0
2021-07-19 09:55:00,57.54,57.78,57.52,57.74,11194.5,49.0261,49.2306,49.009,49.1965,11194.5
2021-07-19 10:00:00,57.75,57.77,57.64,57.67,20797.5,49.205,49.222,49.1113,49.1368,20797.5
2021-07-19 10:05:00,57.67,57.92,57.61,57.87,27429.0,49.1368,49.3499,49.0857,49.3073,27429.0
2021-07-19 10:10:00,57.86,58.0,57.84,57.93,13746.0,49.2987,49.418,49.2817,49.3584,13746.0
2021-07-19 10:15:00,57.91,57.91,57.58,57.65,22797.0,49.3413,49.3413,49.0602,49.1198,22797.0
2021-07-19 10:20:00,57.64,57.81,57.53,57.78,17463.0,49.1113,49.2561,49.0176,49.2306,17463.0
2021-07-19 10:25:00,57.81,57.95,57.77,57.94,13525.5,49.2561,49.3754,49.222,49.3669,13525.5
2021-07-19 10:30:00,57.91,58.01,57.87,58.01,8383.5,49.3413,49.4265,49.3073,49.4265,8383.5
2021-07-19 10:35:00,58.01,58.21,58.01,58.19,18378.0,49.4265,49.5969,49.4265,49.5799,18378.0
2021-07-19 10:40:00,58.13,58.17,58.03,58.17,10480.5,49.5288,49.5629,49.4436,49.5629,10480.5
2021-07-19 10:45:00,58.19,58.27,58.19,58.23,9675.0,49.5799,49.6481,49.5799,49.614,9675.0
2021-07-19 10:50:00,58.21,58.23,58.04,58.04,28948.5,49.5969,49.614,49.4521,49.4521,28948.5
2021-07-19 10:55:00,58.04,58.09,57.98,58.03,31449.0,49.4521,49.4947,49.401,49.4436,31449.0
2021-07-19 11:00:00,58.02,58.09,57.87,58.07,30916.5,49.4351,49.4947,49.3073,49.4777,30916.5
2021-07-19 11:05:00,58.07,58.11,57.99,58.06,22452.0,49.4777,49.5117,49.4095,49.4691,22452.0
2021-07-19 11:10:00,58.07,58.13,58.05,58.09,20388.0,49.4777,49.5288,49.4606,49.4947,20388.0
2021-07-19 11:15:00,58.1,58.23,58.09,58.15,16270.5,49.5032,49.614,49.4947,49.5458,16270.5
2021-07-19 11:20:00,58.17,58.17,58.03,58.06,19668.0,49.5629,49.5629,49.4436,49.4691,19668.0
2021-07-19 11:25:00,58.06,58.08,57.99,58.03,10215.0,49.4691,49.4862,49.4095,49.4436,10215.0
2021-07-19 11:30:00,58.01,58.12,57.98,58.07,10582.5,49.4265,49.5203,49.401,49.4777,10582.5
2021-07-19 11:35:00,58.04,58.06,57.93,58.01,16119.0,49.4521,49.4691,49.3584,49.4265,16119.0
2021-07-19 11:40:00,58.0,58.11,57.97,58.11,18166.5,49.418,49.5117,49.3925,49.5117,18166.5
2021-07-19 11:45:00,58.11,58.19,58.11,58.13,4609.5,49.5117,49.5799,49.5117,49.5288,4609.5
2021-07-19 11:50:00,58.13,58.17,58.06,58.07,6355.5,49.5288,49.5629,49.4691,49.4777,6355.5
2021-07-19 11:55:00,58.06,58.23,58.06,58.23,9525.0,49.4691,49.614,49.4691,49.614,9525.0
2021-07-19 12:00:00,58.19,58.2,58.05,58.1,14479.5,49.5799,49.5884,49.4606,49.5032,14479.5
2021-07-19 12:05:00,58.1,58.11,58.05,58.05,2266.5,49.5032,49.5117,49.4606,49.4606,2266.5
2021-07-19 12:10:00,58.03,58.03,57.97,58.01,9862.5,49.4436,49.4436,49.3925,49.4265,9862.5
2021-07-19 12:15:00,58.03,58.08,57.98,58.0,8104.5,49.4436,49.4862,49.401,49.418,8104.5
2021-07-19 12:20:00,58.0,58.06,57.95,58.01,10569.0,49.418,49.4691,49.3754,49.4265,10569.0
2021-07-19 12:25:00,58.03,58.05,57.86,57.89,9054.0,49.4436,49.4606,49.2987,49.3243,9054.0
2021-07-19 12:30:00,57.86,57.93,57.85,57.93,5467.5,49.2987,49.3584,49.2902,49.3584,5467.5
2021-07-19 12:35:00,57.91,57.95,57.86,57.93,29149.5,49.3413,49.3754,49.2987,49.3584,29149.5
2021-07-19 12:40:00,57.93,57.95,57.75,57.79,20014.5,49.3584,49.3754,49.205,49.2391,20014.5
2021-07-19 12:45:00,57.78,57.87,57.78,57.81,13761.0,49.2306,49.3073,49.2306,49.2561,13761.0
2021-07-19 12:50:00,57.83,57.9,57.81,57.9,7978.5,49.2732,49.3328,49.2561,49.3328,7978.5
2021-07-19 12:55:00,57.87,58.06,57.84,58.06,60432.0,49.3073,49.4691,49.2817,49.4691,60432.0
2021-07-19 13:00:00,58.04,58.13,58.03,58.11,13266.0,49.4521,49.5288,49.4436,49.5117,13266.0
2021-07-19 13:05:00,58.13,58.13,58.03,58.1,10276.5,49.5288,49.5288,49.4436,49.5032,10276.5
2021-07-19 13:10:00,58.08,58.11,58.05,58.05,6499.5,49.4862,49.5117,49.4606,49.4606,6499.5
2021-07-19 13:15:00,58.06,58.09,58.03,58.03,4485.0,49.4691,49.4947,49.4436,49.4436,4485.0
2021-07-19 13:20:00,58.01,58.01,57.93,57.95,10966.5,49.4265,49.4265,49.3584,49.3754,10966.5
2021-07-19 13:25:00,57.94,58.01,57.87,58.01,20571.0,49.3669,49.4265,49.3073,49.4265,20571.0
2021-07-19 13:30:00,57.99,58.01,57.88,57.89,25752.0,49.4095,49.4265,49.3158,49.3243,25752.0
2021-07-19 13:35:00,57.89,57.97,57.84,57.89,60903.0,49.3243,49.3925,49.2817,49.3243,60903.0
2021-07-19 13:40:00,57.86,57.89,57.67,57.71,14842.5,49.2987,49.3243,49.1368,49.1709,14842.5
2021-07-19 13:45:00,57.7,57.79,57.59,57.59,7984.5,49.1624,49.2391,49.0687,49.0687,7984.5
2021-07-19 13:50:00,57.6,57.66,57.57,57.63,11452.5,49.0772,49.1283,49.0516,49.1028,11452.5
2021-07-19 13:55:00,57.63,57.63,57.49,57.53,8034.0,49.1028,49.1028,48.9835,49.0176,8034.0
2021-07-19 14:00:00,57.54,57.73,57.54,57.65,7683.0,49.0261,49.188,49.0261,49.1198,7683.0
2021-07-19 14:05:00,57.62,57.65,57.57,57.57,10152.0,49.0942,49.1198,49.0516,49.0516,10152.0
2021-07-19 14:10:00,57.57,57.71,57.56,57.65,10999.5,49.0516,49.1709,49.0431,49.1198,10999.5
2021-07-19 14:15:00,57.67,57.72,57.63,57.69,9492.0,49.1368,49.1794,49.1028,49.1539,9492.0
2021-07-19 14:20:00,57.71,57.75,57.71,57.71,6660.0,49.1709,49.205,49.1709,49.1709,6660.0
2021-07-19 14:25:00,57.66,57.7,57.63,57.7,11971.5,49.1283,49.1624,49.1028,49.1624,11971.5
2021-07-19 14:30:00,57.68,57.68,57.59,57.63,7335.0,49.1454,49.1454,49.0687,49.1028,7335.0
2021-07-19 14:35:00,57.61,57.61,57.52,57.57,8997.0,49.0857,49.0857,49.009,49.0516,8997.0
2021-07-19 14:40:00,57.55,57.56,57.52,57.54,6334.5,49.0346,49.0431,49.009,49.0261,6334.5
2021-07-19 14:45:00,57.55,57.63,57.53,57.62,8214.0,49.0346,49.1028,49.0176,49.0942,8214.0
2021-07-19 14:50:00,57.63,57.65,57.56,57.6,9007.5,49.1028,49.1198,49.0431,49.0772,9007.5
2021-07-19 14:55:00,57.6,57.68,57.6,57.61,10174.5,49.0772,49.1454,49.0772,49.0857,10174.5
2021-07-19 15:00:00,57.59,57.63,57.53,57.62,9540.0,49.0687,49.1028,49.0176,49.0942,9540.0
2021-07-19 15:05:00,57.63,57.76,57.59,57.74,34830.0,49.1028,49.2135,49.0687,49.1965,34830.0
2021-07-19 15:10:00,57.73,57.81,57.71,57.77,33781.5,49.188,49.2561,49.1709,49.222,33781.5
2021-07-19 15:15:00,57.78,57.79,57.75,57.75,30297.0,49.2306,49.2391,49.205,49.205,30297.0
2021-07-19 15:20:00,57.76,57.81,57.76,57.8,21585.0,49.2135,49.2561,49.2135,49.2476,21585.0
2021-07-19 15:25:00,57.8,57.87,57.79,57.85,18589.5,49.2476,49.3073,49.2391,49.2902,18589.5
2021-07-19 15:30:00,57.84,57.93,57.71,57.75,19105.5,49.2817,49.3584,49.1709,49.205,19105.5
2021-07-19 15:35:00,57.76,57.82,57.73,57.82,23550.0,49.2135,49.2646,49.188,49.2646,23550.0
2021-07-19 15:40:00,57.8,57.83,57.69,57.69,33507.0,49.2476,49.2732,49.1539,49.1539,33507.0
2021-07-19 15:45:00,57.69,57.76,57.67,57.75,27805.5,49.1539,49.2135,49.1368,49.205,27805.5
2021-07-19 15:50:00,57.75,57.75,57.55,57.61,140631.0,49.205,49.205,49.0346,49.0857,140631.0
2021-07-19 15:55:00,57.61,57.83,57.59,57.83,237163.5,49.0857,49.2732,49.0687,49.2732,237163.5
2021-07-20 09:30:00,57.91,58.03,57.69,58.03,24568.5,49.3413,49.4436,49.1539,49.4436,24568.5
2021-07-20 09:35:00,58.01,58.15,57.89,57.95,12375.0,49.4265,49.5458,49.3243,49.3754,12375.0
2021-07-20 09:40:00,57.94,58.08,57.84,58.05,14275.5,49.3669,49.4862,49.2817,49.4606,14275.5
2021-07-20 09:45:00,58.05,58.2,58.04,58.18,9661.5,49.4606,49.5884,49.4521,49.5714,9661.5
2021-07-20 09:50:00,58.18,58.32,58.13,58.32,6463.5,49.5714,49.6907,49.5288,49.6907,6463.5
2021-07-20 09:55:00,58.26,58.39,58.26,58.34,8535.0,49.6395,49.7503,49.6395,49.7077,8535.0
2021-07-20 10:00:00,58.35,58.58,58.35,58.57,10062.0,49.7162,49.9122,49.7162,49.9037,10062.0
2021-07-20 10:05:00,58.57,58.61,58.51,58.55,9838.5,49.9037,49.9378,49.8526,49.8866,9838.5
2021-07-20 10:10:00,58.59,58.59,58.49,58.51,9447.0,49.9207,49.9207,49.8355,49.8526,9447.0
2021-07-20 10:15:00,58.52,58.74,58.51,58.74,14316.0,49.8611,50.0485,49.8526,50.0485,14316.0
2021-07-20 10:20:00,58.71,58.81,58.7,58.79,12937.5,50.023,50.1082,50.0144,50.0911,12937.5
2021-07-20 10:25:00,58.79,58.84,58.74,58.77,7854.0,50.0911,50.1337,50.0485,50.0741,7854.0
2021-07-20 10:30:00,58.79,58.82,58.73,58.8,19912.5,50.0911,50.1167,50.04,50.0996,19912.5
2021-07-20 10:35:00,58.81,58.87,58.63,58.71,14388.0,50.1082,50.1593,49.9548,50.023,14388.0
2021-07-20 10:40:00,58.69,58.75,58.65,58.71,9100.5,50.0059,50.057,49.9718,50.023,9100.5
2021-07-20 10:45:00,58.69,58.79,58.68,58.78,10608.0,50.0059,50.0911,49.9974,50.0826,10608.0
2021-07-20 10:50:00,58.77,58.77,58.7,58.75,6600.0,50.0741,50.0741,50.0144,50.057,6600.0
2021-07-20 10:55:00,58.77,59.0,58.77,58.96,22857.0,50.0741,50.2701,50.0741,50.236,22857.0
2021-07-20 11:00:00,58.99,59.01,58.89,58.93,6388.5,50.2615,50.2786,50.1763,50.2104,6388.5
2021-07-20 11:05:00,58.93,58.94,58.83,58.88,8424.0,50.2104,50.2189,50.1252,50.1678,8424.0
2021-07-20 11:10:00,58.9,58.94,58.83,58.86,27888.0,50.1848,50.2189,50.1252,50.1508,27888.0
2021-07-20 11:15:00,58.85,58.89,58.79,58.82,11527.5,50.1422,50.1763,50.0911,50.1167,11527.5
2021-07-20 11:20:00,58.81,58.92,58.81,58.89,12388.5,50.1082,50.2019,50.1082,50.1763,12388.5
2021-07-20 11:25:00,58.91,58.92,58.79,58.79,11466.0,50.1934,50.2019,50.0911,50.0911,11466.0
2021-07-20 11:30:00,58.77,58.85,58.74,58.85,7035.0,50.0741,50.1422,50.0485,50.1422,7035.0
2021-07-20 11:35:00,58.83,58.89,58.82,58.87,5850.0,50.1252,50.1763,50.1167,50.1593,5850.0
2021-07-20 11:40:00,58.87,58.93,58.83,58.93,7501.5,50.1593,50.2104,50.1252,50.2104,7501.5
2021-07-20 11:45:00,58.92,58.99,58.91,58.94,6301.5,50.2019,50.2615,50.1934,50.2189,6301.5
2021-07-20 11:50:00,58.93,59.06,58.93,59.03,8292.0,50.2104,50.3212,50.2104,50.2956,8292.0
2021-07-20 11:55:00,59.04,59.08,59.02,59.05,4650.0,50.3041,50.3382,50.2871,50.3127,4650.0
2021-07-20 12:00:00,59.08,59.11,59.05,59.05,8602.5,50.3382,50.3638,50.3127,50.3127,8602.5
2021-07-20 12:05:00,59.06,59.07,58.99,59.07,9648.0,50.3212,50.3297,50.2615,50.3297,9648.0
2021-07-20 12:10:00,59.06,59.12,59.06,59.11,4081.5,50.3212,50.3723,50.3212,50.3638,4081.5
2021-07-20 12:15:00,59.12,59.15,59.11,59.11,15205.5,50.3723,50.3979,50.3638,50.3638,15205.5
2021-07-20 12:20:00,59.12,59.25,59.12,59.2,17265.0,50.3723,50.4831,50.3723,50.4405,17265.0
2021-07-20 12:25:00,59.21,59.23,59.13,59.14,8103.0,50.449,50.466,50.3808,50.3893,8103.0
2021-07-20 12:30:00,59.14,59.19,59.11,59.18,10410.0,50.3893,50.4319,50.3638,50.4234,10410.0
2021-07-20 12:35:00,59.17,59.18,59.15,59.16,10083.0,50.4149,50.4234,50.3979,50.4064,10083.0
2021-07-20 12:40:00,59.17,59.17,59.11,59.11,7206.0,50.4149,50.4149,50.3638,50.3638,7206.0
2021-07-20 12:45:00,59.13,59.23,59.12,59.19,7471.5,50.3808,50.466,50.3723,50.4319,7471.5
2021-07-20 12:50:00,59.21,59.23,59.19,59.2,7797.0,50.449,50.466,50.4319,50.4405,7797.0
2021-07-20 12:55:00,59.19,59.21,59.13,59.15,6733.5,50.4319,50.449,50.3808,50.3979,6733.5
2021-07-20 13:00:00,59.15,59.19,59.05,59.07,10423.5,50.3979,50.4319,50.3127,50.3297,10423.5
2021-07-20 13:05:00,59.07,59.09,59.02,59.07,5175.0,50.3297,50.3467,50.2871,50.3297,5175.0
2021-07-20 13:10:00,59.06,59.09,59.05,59.08,9438.0,50.3212,50.3467,50.3127,50.3382,9438.0
2021-07-20 13:15:00,59.08,59.09,58.99,59.03,11716.5,50.3382,50.3467,50.2615,50.2956,11716.5
2021-07-20 13:20:00,59.02,59.05,58.96,58.96,5394.0,50.2871,50.3127,50.236,50.236,5394.0
2021-07-20 13:25:00,58.95,58.97,58.93,58.95,4350.0,50.2274,50.2445,50.2104,50.2274,4350.0
2021-07-20 13:30:00,58.95,59.03,58.95,59.03,8128.5,50.2274,50.2956,50.2274,50.2956,8128.5
2021-07-20 13:35:00,59.02,59.05,58.99,59.01,4500.0,50.2871,50.3127,50.2615,50.2786,4500.0
2021-07-20 13:40:00,59.01,59.03,58.98,59.01,6300.0,50.2786,50.2956,50.253,50.2786,6300.0
2021-07-20 13:45:00,59.01,59.01,58.94,58.94,7707.0,50.2786,50.2786,50.2189,50.2189,7707.0
2021-07-20 13:50:00,58.95,58.97,58.91,58.93,6034.5,50.2274,50.2445,50.1934,50.2104,6034.5
2021-07-20 13:55:00,58.94,59.02,58.93,58.99,6339.0,50.2189,50.2871,50.2104,50.2615,6339.0
2021-07-20 14:00:00,59.0,59.09,59.0,59.05,6763.5,50.2701,50.3467,50.2701,50.3127,6763.5
2021-07-20 14:05:00,59.04,59.07,59.02,59.03,11416.5,50.3041,50.3297,50.2871,50.2956,11416.5
2021-07-20 14:10:00,59.03,59.04,58.99,59.0,9694.5,50.2956,50.3041,50.2615,50.2701,9694.5
2021-07-20 14:15:00,59.0,59.05,59.0,59.04,7000.5,50.2701,50.3127,50.2701,50.3041,7000.5
2021-07-20 14:20:00,59.05,59.05,58.97,58.97,8947.5,50.3127,50.3127,50.2445,50.2445,8947.5
2021-07-20 14:25:00,58.97,59.0,58.96,59.0,10941.0,50.2445,50.2701,50.236,50.2701,10941.0
2021-07-20 14:30:00,59.01,59.03,58.99,58.99,8785.5,50.2786,50.2956,50.2615,50.2615,8785.5
2021-07-20 14:35:00,59.01,59.03,58.98,59.01,12454.5,50.2786,50.2956,50.253,50.2786,12454.5
2021-07-20 14:40:00,59.01,59.07,59.0,59.03,10486.5,50.2786,50.3297,50.2701,50.2956,10486.5
2021-07-20 14:45:00,59.03,59.03,58.93,58.93,8659.5,50.2956,50.2956,50.2104,50.2104,8659.5
2021-07-20 14:50:00,58.93,58.98,58.92,58.93,11809.5,50.2104,50.253,50.2019,50.2104,11809.5
2021-07-20 14:55:00,58.93,58.93,58.87,58.91,18037.5,50.2104,50.2104,50.1593,50.1934,18037.5
2021-07-20 15:00:00,58.91,58.94,58.88,58.89,17223.0,50.1934,50.2189,50.1678,50.1763,17223.0
2021-07-20 15:05:00,58.88,58.91,58.85,58.87,21655.5,50.1678,50.1934,50.1422,50.1593,21655.5
2021-07-20 15:10:00,58.87,58.93,58.85,58.92,23943.0,50.1593,50.2104,50.1422,50.2019,23943.0
2021-07-20 15:15:00,58.93,58.97,58.91,58.97,14337.0,50.2104,50.2445,50.1934,50.2445,14337.0
2021-07-20 15:20:00,58.97,58.97,58.89,58.89,22014.0,50.2445,50.2445,50.1763,50.1763,22014.0
2021-07-20 15:25:00,58.87,58.9,58.75,58.83,37090.5,50.1593,50.1848,50.057,50.1252,37090.5
2021-07-20 15:30:00,58.82,58.82,58.7,58.73,24514.5,50.1167,50.1167,50.0144,50.04,24514.5
2021-07-20 15:35:00,58.72,58.81,58.72,58.79,14593.5,50.0315,50.1082,50.0315,50.0911,14593.5
2021-07-20 15:40:00,58.79,58.81,58.75,58.79,13126.5,50.0911,50.1082,50.057,50.0911,13126.5
2021-07-20 15:45:00,58.79,58.87,58.78,58.87,21286.5,50.0911,50.1593,50.0826,50.1593,21286.5
2021-07-20 15:50:00,58.89,58.92,58.75,58.87,58605.0,50.1763,50.2019,50.057,50.1593,58605.0
2021-07-20 15:55:00,58.86,58.86,58.71,58.72,160888.5,50.1508,50.1508,50.023,50.0315,160888.5
2021-07-21 09:30:00,58.76,59.17,58.76,59.17,28537.5,50.0656,50.4149,50.0656,50.4149,28537.5
2021-07-21 09:35:00,59.17,59.17,59.01,59.11,6480.0,50.4149,50.4149,50.2786,50.3638,6480.0
2021-07-21 09:40:00,59.15,59.34,59.15,59.29,29089.5,50.3979,50.5597,50.3979,50.5171,29089.5
2021-07-21 09:45:00,59.33,59.47,59.27,59.47,14443.5,50.5512,50.6705,50.5001,50.6705,14443.5
2021-07-21 09:50:00,59.49,59.55,59.4,59.44,18546.0,50.6875,50.7387,50.6109,50.6449,18546.0
2021-07-21 09:55:00,59.41,59.46,59.38,59.43,5701.5,50.6194,50.662,50.5938,50.6364,5701.5
2021-07-21 10:00:00,59.42,59.51,59.2,59.23,47776.5,50.6279,50.7046,50.4405,50.466,47776.5
2021-07-21 10:05:00,59.25,59.34,59.25,59.27,13477.5,50.4831,50.5597,50.4831,50.5001,13477.5
2021-07-21 10:10:00,59.28,59.39,59.25,59.37,9751.5,50.5086,50.6023,50.4831,50.5853,9751.5
2021-07-21 10:15:00,59.39,59.41,59.27,59.28,8568.0,50.6023,50.6194,50.5001,50.5086,8568.0
2021-07-21 10:20:00,59.27,59.27,59.18,59.19,10981.5,50.5001,50.5001,50.4234,50.4319,10981.5
2021-07-21 10:25:00,59.19,59.21,58.98,58.98,7764.0,50.4319,50.449,50.253,50.253,7764.0
2021-07-21 10:30:00,58.98,59.0,58.87,58.89,13713.0,50.253,50.2701,50.1593,50.1763,13713.0
2021-07-21 10:35:00,58.9,59.06,58.89,59.06,13162.5,50.1848,50.3212,50.1763,50.3212,13162.5
2021-07-21 10:40:00,59.06,59.1,58.99,58.99,12820.5,50.3212,50.3553,50.2615,50.2615,12820.5
2021-07-21 10:45:00,59.01,59.04,58.97,58.99,10713.0,50.2786,50.3041,50.2445,50.2615,10713.0
2021-07-21 10:50:00,59.0,59.06,58.99,58.99,10050.0,50.2701,50.3212,50.2615,50.2615,10050.0
2021-07-21 10:55:00,58.99,59.04,58.97,58.99,5976.0,50.2615,50.3041,50.2445,50.2615,5976.0
2021-07-21 11:00:00,59.02,59.07,59.01,59.05,7174.5,50.2871,50.3297,50.2786,50.3127,7174.5
2021-07-21 11:05:00,59.08,59.11,58.97,58.97,6786.0,50.3382,50.3638,50.2445,50.2445,6786.0
2021-07-21 11:10:00,58.97,58.99,58.95,58.95,5305.5,50.2445,50.2615,50.2274,50.2274,5305.5
2021-07-21 11:15:00,58.94,59.05,58.94,59.04,5400.0,50.2189,50.3127,50.2189,50.3041,5400.0
2021-07-21 11:20:00,59.04,59.05,58.97,58.98,5874.0,50.3041,50.3127,50.2445,50.253,5874.0
2021-07-21 11:25:00,58.97,58.98,58.86,58.87,9403.5,50.2445,50.253,50.1508,50.1593,9403.5
2021-07-21 11:30:00,58.86,58.96,58.84,58.95,4903.5,50.1508,50.236,50.1337,50.2274,4903.5
2021-07-21 11:35:00,58.97,58.99,58.93,58.95,4650.0,50.2445,50.2615,50.2104,50.2274,4650.0
2021-07-21 11:40:00,58.95,59.03,58.94,59.01,6624.0,50.2274,50.2956,50.2189,50.2786,6624.0
2021-07-21 11:45:00,59.01,59.11,59.0,59.08,7980.0,50.2786,50.3638,50.2701,50.3382,7980.0
2021-07-21 11:50:00,59.11,59.14,59.09,59.09,10917.0,50.3638,50.3893,50.3467,50.3467,10917.0
2021-07-21 11:55:00,59.09,59.09,59.05,59.05,7732.5,50.3467,50.3467,50.3127,50.3127,7732.5
2021-07-21 12:00:00,59.04,59.07,59.0,59.03,20686.5,50.3041,50.3297,50.2701,50.2956,20686.5
2021-07-21 12:05:00,59.04,59.07,59.0,59.03,6582.0,50.3041,50.3297,50.2701,50.2956,6582.0
2021-07-21 12:10:00,59.02,59.02,58.95,58.95,6591.0,50.2871,50.2871,50.2274,50.2274,6591.0
2021-07-21 12:15:00,58.95,58.97,58.91,58.95,6921.0,50.2274,50.2445,50.1934,50.2274,6921.0
2021-07-21 12:20:00,58.98,58.99,58.93,58.95,5748.0,50.253,50.2615,50.2104,50.2274,5748.0
2021-07-21 12:25:00,58.95,58.95,58.87,58.91,5958.0,50.2274,50.2274,50.1593,50.1934,5958.0
2021-07-21 12:30:00,58.91,58.95,58.91,58.93,4471.5,50.1934,50.2274,50.1934,50.2104,4471.5
2021-07-21 12:35:00,58.89,58.94,58.89,58.94,4395.0,50.1763,50.2189,50.1763,50.2189,4395.0
2021-07-21 12:40:00,58.93,58.95,58.91,58.95,4375.5,50.2104,50.2274,50.1934,50.2274,4375.5
2021-07-21 12:45:00,58.94,58.95,58.85,58.85,7014.0,50.2189,50.2274,50.1422,50.1422,7014.0
2021-07-21 12:50:00,58.85,58.88,58.84,58.87,6294.0,50.1422,50.1678,50.1337,50.1593,6294.0
2021-07-21 12:55:00,58.87,58.87,58.82,58.85,10357.5,50.1593,50.1593,50.1167,50.1422,10357.5
2021-07-21 13:00:00,58.85,58.95,58.85,58.95,5455.5,50.1422,50.2274,50.1422,50.2274,5455.5
2021-07-21 13:05:00,58.95,58.96,58.9,58.91,4200.0,50.2274,50.236,50.1848,50.1934,4200.0
2021-07-21 13:10:00,58.89,58.91,58.85,58.87,8236.5,50.1763,50.1934,50.1422,50.1593,8236.5
2021-07-21 13:15:00,58.85,58.89,58.84,58.87,5968.5,50.1422,50.1763,50.1337,50.1593,5968.5
2021-07-21 13:20:00,58.86,58.87,58.84,58.86,4137.0,50.1508,50.1593,50.1337,50.1508,4137.0
2021-07-21 13:25:00,58.87,58.89,58.87,58.89,2550.0,50.1593,50.1763,50.1593,50.1763,2550.0
2021-07-21 13:30:00,58.9,58.95,58.89,58.95,5592.0,50.1848,50.2274,50.1763,50.2274,5592.0
2021-07-21 13:35:00,58.95,58.95,58.88,58.88,6892.5,50.2274,50.2274,50.1678,50.1678,6892.5
2021-07-21 13:40:00,58.89,58.92,58.88,58.91,4920.0,50.1763,50.2019,50.1678,50.1934,4920.0
2021-07-21 13:45:00,58.9,58.93,58.87,58.87,8302.5,50.1848,50.2104,50.1593,50.1593,8302.5
2021-07-21 13:50:00,58.86,58.9,58.85,58.88,8452.5,50.1508,50.1848,50.1422,50.1678,8452.5
2021-07-21 13:55:00,58.89,58.89,58.84,58.85,5896.5,50.1763,50.1763,50.1337,50.1422,5896.5
2021-07-21 14:00:00,58.85,58.85,58.8,58.82,4696.5,50.1422,50.1422,50.0996,50.1167,4696.5
2021-07-21 14:05:00,58.83,58.87,58.83,58.87,4905.0,50.1252,50.1593,50.1252,50.1593,4905.0
2021-07-21 14:10:00,58.87,58.87,58.83,58.85,5569.5,50.1593,50.1593,50.1252,50.1422,5569.5
2021-07-21 14:15:00,58.83,58.93,58.83,58.93,16617.0,50.1252,50.2104,50.1252,50.2104,16617.0
2021-07-21 14:20:00,58.93,58.93,58.88,58.88,8380.5,50.2104,50.2104,50.1678,50.1678,8380.5
2021-07-21 14:25:00,58.87,58.9,58.85,58.86,4570.5,50.1593,50.1848,50.1422,50.1508,4570.5
2021-07-21 14:30:00,58.85,58.87,58.83,58.83,6336.0,50.1422,50.1593,50.1252,50.1252,6336.0
2021-07-21 14:35:00,58.83,58.87,58.83,58.87,4795.5,50.1252,50.1593,50.1252,50.1593,4795.5
2021-07-21 14:40:00,58.86,58.87,58.81,58.82,5881.5,50.1508,50.1593,50.1082,50.1167,5881.5
2021-07-21 14:45:00,58.82,58.86,58.82,58.83,10549.5,50.1167,50.1508,50.1167,50.1252,10549.5
2021-07-21 14:50:00,58.82,58.84,58.78,58.8,23611.5,50.1167,50.1337,50.0826,50.0996,23611.5
2021-07-21 14:55:00,58.8,58.81,58.78,58.8,22369.5,50.0996,50.1082,50.0826,50.0996,22369.5
2021-07-21 15:00:00,58.81,58.84,58.79,58.84,9010.5,50.1082,50.1337,50.0911,50.1337,9010.5
2021-07-21 15:05:00,58.83,58.85,58.82,58.83,18894.0,50.1252,50.1422,50.1167,50.1252,18894.0
2021-07-21 15:10:00,58.84,58.84,58.82,58.82,10765.5,50.1337,50.1337,50.1167,50.1167,10765.5
2021-07-21 15:15:00,58.79,58.81,58.77,58.77,7950.0,50.0911,50.1082,50.0741,50.0741,7950.0
2021-07-21 15:20:00,58.77,58.81,58.77,58.79,14949.0,50.0741,50.1082,50.0741,50.0911,14949.0
2021-07-21 15:25:00,58.79,58.79,58.71,58.76,29704.5,50.0911,50.0911,50.023,50.0656,29704.5
2021-07-21 15:30:00,58.76,58.79,58.75,58.77,18493.5,50.0656,50.0911,50.057,50.0741,18493.5
2021-07-21 15:35:00,58.77,58.79,58.69,58.7,26086.5,50.0741,50.0911,50.0059,50.0144,26086.5
2021-07-21 15:40:00,58.72,58.77,58.72,58.77,20434.5,50.0315,50.0741,50.0315,50.0741,20434.5
2021-07-21 15:45:00,58.77,58.78,58.7,58.7,33825.0,50.0741,50.0826,50.0144,50.0144,33825.0
2021-07-21 15:50:00,58.69,58.74,58.65,58.72,86679.0,50.0059,50.0485,49.9718,50.0315,86679.0
2021-07-21 15:55:00,58.73,58.79,58.71,58.77,106069.5,50.04,50.0911,50.023,50.0741,106069.5
2021-07-22 09:30:00,58.67,58.67,58.3,58.41,36748.5,49.9889,49.9889,49.6736,49.7674,36748.5
2021-07-22 09:35:00,58.31,58.33,58.11,58.17,21789.0,49.6821,49.6992,49.5117,49.5629,21789.0
2021-07-22 09:40:00,58.19,58.26,58.11,58.17,22675.5,49.5799,49.6395,49.5117,49.5629,22675.5
2021-07-22 09:45:00,58.16,58.33,58.16,58.2,14167.5,49.5543,49.6992,49.5543,49.5884,14167.5
2021-07-22 09:50:00,58.23,58.24,58.16,58.19,9258.0,49.614,49.6225,49.5543,49.5799,9258.0
2021-07-22 09:55:00,58.17,58.25,58.13,58.15,6604.5,49.5629,49.631,49.5288,49.5458,6604.5
2021-07-22 10:00:00,58.16,58.23,58.07,58.1,13702.5,49.5543,49.614,49.4777,49.5032,13702.5
2021-07-22 10:05:00,58.09,58.17,58.02,58.17,5635.5,49.4947,49.5629,49.4351,49.5629,5635.5
2021-07-22 10:10:00,58.23,58.38,58.23,58.34,13774.5,49.614,49.7418,49.614,49.7077,13774.5
2021-07-22 10:15:00,58.37,58.41,58.33,58.39,13437.0,49.7333,49.7674,49.6992,49.7503,13437.0
2021-07-22 10:20:00,58.38,58.39,58.23,58.24,11689.5,49.7418,49.7503,49.614,49.6225,11689.5
2021-07-22 10:25:00,58.27,58.3,58.21,58.21,5106.0,49.6481,49.6736,49.5969,49.5969,5106.0
2021-07-22 10:30:00,58.21,58.28,58.21,58.23,7837.5,49.5969,49.6566,49.5969,49.614,7837.5
2021-07-22 10:35:00,58.23,58.26,58.18,58.24,7437.0,49.614,49.6395,49.5714,49.6225,7437.0
2021-07-22 10:40:00,58.25,58.33,58.24,58.29,10041.0,49.631,49.6992,49.6225,49.6651,10041.0
2021-07-22 10:45:00,58.27,58.29,58.17,58.19,4825.5,49.6481,49.6651,49.5629,49.5799,4825.5
2021-07-22 10:50:00,58.18,58.27,58.17,58.27,7906.5,49.5714,49.6481,49.5629,49.6481,7906.5
2021-07-22 10:55:00,58.25,58.27,58.17,58.19,5989.5,49.631,49.6481,49.5629,49.5799,5989.5
2021-07-22 11:00:00,58.21,58.22,58.14,58.16,5307.0,49.5969,49.6055,49.5373,49.5543,5307.0
2021-07-22 11:05:00,58.13,58.23,58.13,58.22,7521.0,49.5288,49.614,49.5288,49.6055,7521.0
2021-07-22 11:10:00,58.23,58.23,58.1,58.12,11214.0,49.614,49.614,49.5032,49.5203,11214.0
2021-07-22 11:15:00,58.13,58.22,58.12,58.22,10120.5,49.5288,49.6055,49.5203,49.6055,10120.5
2021-07-22 11:20:00,58.21,58.23,58.18,58.23,8977.5,49.5969,49.614,49.5714,49.614,8977.5
2021-07-22 11:25:00,58.25,58.29,58.17,58.21,10018.5,49.631,49.6651,49.5629,49.5969,10018.5
2021-07-22 11:30:00,58.22,58.25,58.14,58.14,8748.0,49.6055,49.631,49.5373,49.5373,8748.0
2021-07-22 11:35:00,58.15,58.18,58.14,58.18,7380.0,49.5458,49.5714,49.5373,49.5714,7380.0
2021-07-22 11:40:00,58.17,58.17,58.07,58.07,13692.0,49.5629,49.5629,49.4777,49.4777,13692.0
2021-07-22 11:45:00,58.1,58.19,58.09,58.15,10399.5,49.5032,49.5799,49.4947,49.5458,10399.5
2021-07-22 11:50:00,58.16,58.16,58.11,58.14,7908.0,49.5543,49.5543,49.5117,49.5373,7908.0
2021-07-22 11:55:00,58.15,58.17,58.11,58.12,4500.0,49.5458,49.5629,49.5117,49.5203,4500.0
2021-07-22 12:00:00,58.12,58.16,58.09,58.15,6799.5,49.5203,49.5543,49.4947,49.5458,6799.5
2021-07-22 12:05:00,58.15,58.16,58.11,58.13,13911.0,49.5458,49.5543,49.5117,49.5288,13911.0
2021-07-22 12:10:00,58.11,58.12,58.07,58.07,6348.0,49.5117,49.5203,49.4777,49.4777,6348.0
2021-07-22 12:15:00,58.07,58.13,58.07,58.1,7009.5,49.4777,49.5288,49.4777,49.5032,7009.5
2021-07-22 12:20:00,58.11,58.13,58.1,58.1,5661.0,49.5117,49.5288,49.5032,49.5032,5661.0
2021-07-22 12:25:00,58.11,58.19,58.1,58.19,5274.0,49.5117,49.5799,49.5032,49.5799,5274.0
2021-07-22 12:30:00,58.18,58.19,58.16,58.16,7216.5,49.5714,49.5799,49.5543,49.5543,7216.5
2021-07-22 12:35:00,58.17,58.21,58.17,58.19,7746.0,49.5629,49.5969,49.5629,49.5799,7746.0
2021-07-22 12:40:00,58.21,58.23,58.21,58.23,4350.0,49.5969,49.614,49.5969,49.614,4350.0
2021-07-22 12:45:00,58.23,58.23,58.19,58.19,11278.5,49.614,49.614,49.5799,49.5799,11278.5
2021-07-22 12:50:00,58.19,58.23,58.18,58.21,6825.0,49.5799,49.614,49.5714,49.5969,6825.0
2021-07-22 12:55:00,58.21,58.24,58.2,58.21,7782.0,49.5969,49.6225,49.5884,49.5969,7782.0
2021-07-22 13:00:00,58.2,58.23,58.19,58.21,5433.0,49.5884,49.614,49.5799,49.5969,5433.0
2021-07-22 13:05:00,58.21,58.25,58.21,58.24,7206.0,49.5969,49.631,49.5969,49.6225,7206.0
2021-07-22 13:10:00,58.23,58.23,58.2,58.2,5425.5,49.614,49.614,49.5884,49.5884,5425.5
2021-07-22 13:15:00,58.19,58.21,58.09,58.09,7429.5,49.5799,49.5969,49.4947,49.4947,7429.5
2021-07-22 13:20:00,58.09,58.13,58.09,58.13,6646.5,49.4947,49.5288,49.4947,49.5288,6646.5
2021-07-22 13:25:00,58.13,58.17,58.09,58.11,7057.5,49.5288,49.5629,49.4947,49.5117,7057.5
2021-07-22 13:30:00,58.11,58.11,58.07,58.11,5145.0,49.5117,49.5117,49.4777,49.5117,5145.0
2021-07-22 13:35:00,58.11,58.11,58.09,58.09,5461.5,49.5117,49.5117,49.4947,49.4947,5461.5
2021-07-22 13:40:00,58.1,58.15,58.1,58.14,7779.0,49.5032,49.5458,49.5032,49.5373,7779.0
2021-07-22 13:45:00,58.13,58.16,58.13,58.16,5698.5,49.5288,49.5543,49.5288,49.5543,5698.5
2021-07-22 13:50:00,58.15,58.17,58.14,58.17,7719.0,49.5458,49.5629,49.5373,49.5629,7719.0
2021-07-22 13:55:00,58.16,58.2,58.15,58.18,7933.5,49.5543,49.5884,49.5458,49.5714,7933.5
2021-07-22 14:00:00,58.19,58.21,58.18,58.18,4762.5,49.5799,49.5969,49.5714,49.5714,4762.5
2021-07-22 14:05:00,58.17,58.21,58.17,58.17,6841.5,49.5629,49.5969,49.5629,49.5629,6841.5
2021-07-22 14:10:00,58.19,58.23,58.19,58.23,1038.0,49.5799,49.614,49.5799,49.614,1038.0
2021-07-22 14:15:00,58.25,58.25,58.18,58.18,5929.5,49.631,49.631,49.5714,49.5714,5929.5
2021-07-22 14:20:00,58.19,58.19,58.11,58.11,9627.0,49.5799,49.5799,49.5117,49.5117,9627.0
2021-07-22 14:25:00,58.14,58.16,58.13,58.16,10743.0,49.5373,49.5543,49.5288,49.5543,10743.0
2021-07-22 14:30:00,58.17,58.21,58.15,58.2,7825.5,49.5629,49.5969,49.5458,49.5884,7825.5
2021-07-22 14:35:00,58.19,58.21,58.17,58.17,10717.5,49.5799,49.5969,49.5629,49.5629,10717.5
2021-07-22 14:40:00,58.17,58.18,58.14,58.18,12768.0,49.5629,49.5714,49.5373,49.5714,12768.0
2021-07-22 14:45:00,58.19,58.22,58.19,58.21,10866.0,49.5799,49.6055,49.5799,49.5969,10866.0
2021-07-22 14:50:00,58.22,58.22,58.17,58.18,5757.0,49.6055,49.6055,49.5629,49.5714,5757.0
2021-07-22 14:55:00,58.17,58.22,58.17,58.2,10273.5,49.5629,49.6055,49.5629,49.5884,10273.5
2021-07-22 15:00:00,58.2,58.21,58.18,58.2,6903.0,49.5884,49.5969,49.5714,49.5884,6903.0
2021-07-22 15:05:00,58.2,58.2,58.14,58.15,7423.5,49.5884,49.5884,49.5373,49.5458,7423.5
2021-07-22 15:10:00,58.15,58.15,58.09,58.1,6189.0,49.5458,49.5458,49.4947,49.5032,6189.0
2021-07-22 15:15:00,58.09,58.09,58.05,58.05,8707.5,49.4947,49.4947,49.4606,49.4606,8707.5
2021-07-22 15:20:00,58.07,58.07,58.03,58.03,7164.0,49.4777,49.4777,49.4436,49.4436,7164.0
2021-07-22 15:25:00,58.04,58.04,57.91,58.02,468333.0,49.4521,49.4521,49.3413,49.4351,468333.0
2021-07-22 15:30:00,58.02,58.04,57.97,58.01,27684.0,49.4351,49.4521,49.3925,49.4265,27684.0
2021-07-22 15:35:00,58.03,58.1,58.01,58.1,25992.0,49.4436,49.5032,49.4265,49.5032,25992.0
2021-07-22 15:40:00,58.11,58.11,58.0,58.05,176640.0,49.5117,49.5117,49.418,49.4606,176640.0
2021-07-22 15:45:00,58.06,58.07,58.03,58.03,65106.0,49.4691,49.4777,49.4436,49.4436,65106.0
2021-07-22 15:50:00,58.03,58.09,58.01,58.09,73227.0,49.4436,49.4947,49.4265,49.4947,73227.0
2021-07-22 15:55:00,58.09,58.13,58.05,58.08,108217.5,49.4947,49.5288,49.4606,49.4862,108217.5
2021-07-23 09:30:00,58.27,58.46,58.27,58.35,39705.0,49.6481,49.81,49.6481,49.7162,39705.0
2021-07-23 09:35:00,58.38,58.52,58.27,58.33,13063.5,49.7418,49.8611,49.6481,49.6992,13063.5
2021-07-23 09:40:00,58.39,58.55,58.36,58.55,11244.0,49.7503,49.8866,49.7247,49.8866,11244.0
2021-07-23 09:45:00,58.53,58.53,58.24,58.27,8143.5,49.8696,49.8696,49.6225,49.6481,8143.5
2021-07-23 09:50:00,58.25,58.25,58.1,58.1,8901.0,49.631,49.631,49.5032,49.5032,8901.0
2021-07-23 09:55:00,58.13,58.19,58.05,58.09,8722.5,49.5288,49.5799,49.4606,49.4947,8722.5
2021-07-23 10:00:00,58.09,58.21,58.09,58.12,9922.5,49.4947,49.5969,49.4947,49.5203,9922.5
2021-07-23 10:05:00,58.12,58.33,58.12,58.33,9949.5,49.5203,49.6992,49.5203,49.6992,9949.5
2021-07-23 10:10:00,58.35,58.37,58.27,58.27,9774.0,49.7162,49.7333,49.6481,49.6481,9774.0
2021-07-23 10:15:00,58.27,58.31,58.22,58.23,11004.0,49.6481,49.6821,49.6055,49.614,11004.0
2021-07-23 10:20:00,58.21,58.33,58.17,58.31,10467.0,49.5969,49.6992,49.5629,49.6821,10467.0
2021-07-23 10:25:00,58.28,58.3,58.24,58.28,8493.0,49.6566,49.6736,49.6225,49.6566,8493.0
2021-07-23 10:30:00,58.29,58.29,58.23,58.25,6253.5,49.6651,49.6651,49.614,49.631,6253.5
2021-07-23 10:35:00,58.23,58.31,58.23,58.26,6540.0,49.614,49.6821,49.614,49.6395,6540.0
2021-07-23 10:40:00,58.25,58.33,58.25,58.27,5428.5,49.631,49.6992,49.631,49.6481,5428.5
2021-07-23 10:45:00,58.28,58.43,58.25,58.42,8880.0,49.6566,49.7844,49.631,49.7759,8880.0
2021-07-23 10:50:00,58.43,58.43,58.32,58.33,5875.5,49.7844,49.7844,49.6907,49.6992,5875.5
2021-07-23 10:55:00,58.33,58.41,58.33,58.37,7990.5,49.6992,49.7674,49.6992,49.7333,7990.5
2021-07-23 11:00:00,58.37,58.54,58.37,58.51,15030.0,49.7333,49.8781,49.7333,49.8526,15030.0
2021-07-23 11:05:00,58.5,58.51,58.44,58.46,8914.5,49.844,49.8526,49.7929,49.81,8914.5
2021-07-23 11:10:00,58.47,58.48,58.43,58.43,15153.0,49.8185,49.827,49.7844,49.7844,15153.0
2021-07-23 11:15:00,58.41,58.47,58.39,58.42,15747.0,49.7674,49.8185,49.7503,49.7759,15747.0
2021-07-23 11:20:00,58.42,58.47,58.4,58.45,10117.5,49.7759,49.8185,49.7588,49.8014,10117.5
2021-07-23 11:25:00,58.44,58.46,58.39,58.46,16762.5,49.7929,49.81,49.7503,49.81,16762.5
2021-07-23 11:30:00,58.46,58.51,58.45,58.47,17553.0,49.81,49.8526,49.8014,49.8185,17553.0
2021-07-23 11:35:00,58.47,58.51,58.44,58.5,5776.5,49.8185,49.8526,49.7929,49.844,5776.5
2021-07-23 11:40:00,58.49,58.5,58.36,58.36,9711.0,49.8355,49.844,49.7247,49.7247,9711.0
2021-07-23 11:45:00,58.37,58.38,58.31,58.37,6109.5,49.7333,49.7418,49.6821,49.7333,6109.5
2021-07-23 11:50:00,58.33,58.35,58.28,58.28,6600.0,49.6992,49.7162,49.6566,49.6566,6600.0
2021-07-23 11:55:00,58.3,58.3,58.16,58.16,10099.5,49.6736,49.6736,49.5543,49.5543,10099.5
2021-07-23 12:00:00,58.19,58.28,58.18,58.25,13153.5,49.5799,49.6566,49.5714,49.631,13153.5
2021-07-23 12:05:00,58.24,58.25,58.19,58.24,9837.0,49.6225,49.631,49.5799,49.6225,9837.0
2021-07-23 12:10:00,58.25,58.31,58.23,58.28,8104.5,49.631,49.6821,49.614,49.6566,8104.5
2021-07-23 12:15:00,58.29,58.34,58.27,58.27,7161.0,49.6651,49.7077,49.6481,49.6481,7161.0
2021-07-23 12:20:00,58.28,58.3,58.26,58.28,9937.5,49.6566,49.6736,49.6395,49.6566,9937.5
2021-07-23 12:25:00,58.27,58.3,58.23,58.3,6861.0,49.6481,49.6736,49.614,49.6736,6861.0
2021-07-23 12:30:00,58.31,58.31,58.27,58.27,7837.5,49.6821,49.6821,49.6481,49.6481,7837.5
2021-07-23 12:35:00,58.25,58.28,58.23,58.28,5638.5,49.631,49.6566,49.614,49.6566,5638.5
2021-07-23 12:40:00,58.27,58.29,58.23,58.25,6841.5,49.6481,49.6651,49.614,49.631,6841.5
2021-07-23 12:45:00,58.26,58.26,58.17,58.19,17362.5,49.6395,49.6395,49.5629,49.5799,17362.5
2021-07-23 12:50:00,58.19,58.21,58.17,58.17,6919.5,49.5799,49.5969,49.5629,49.5629,6919.5
2021-07-23 12:55:00,58.16,58.21,58.15,58.2,13620.0,49.5543,49.5969,49.5458,49.5884,13620.0
2021-07-23 13:00:00,58.2,58.29,58.19,58.29,17368.5,49.5884,49.6651,49.5799,49.6651,17368.5
2021-07-23 13:05:00,58.3,58.3,58.25,58.25,7351.5,49.6736,49.6736,49.631,49.631,7351.5
2021-07-23 13:10:00,58.25,58.27,58.2,58.27,10702.5,49.631,49.6481,49.5884,49.6481,10702.5
2021-07-23 13:15:00,58.28,58.28,58.21,58.25,10507.5,49.6566,49.6566,49.5969,49.631,10507.5
2021-07-23 13:20:00,58.24,58.3,58.24,58.3,10804.5,49.6225,49.6736,49.6225,49.6736,10804.5
2021-07-23 13:25:00,58.3,58.36,58.28,58.3,14113.5,49.6736,49.7247,49.6566,49.6736,14113.5
2021-07-23 13:30:00,58.31,58.33,58.29,58.3,6612.0,49.6821,49.6992,49.6651,49.6736,6612.0
2021-07-23 13:35:00,58.31,58.33,58.3,58.33,7501.5,49.6821,49.6992,49.6736,49.6992,7501.5
2021-07-23 13:40:00,58.31,58.32,58.28,58.31,11952.0,49.6821,49.6907,49.6566,49.6821,11952.0
2021-07-23 13:45:00,58.31,58.35,58.3,58.35,9235.5,49.6821,49.7162,49.6736,49.7162,9235.5
2021-07-23 13:50:00,58.37,58.38,58.31,58.31,10750.5,49.7333,49.7418,49.6821,49.6821,10750.5
2021-07-23 13:55:00,58.32,58.35,58.31,58.34,10945.5,49.6907,49.7162,49.6821,49.7077,10945.5
2021-07-23 14:00:00,58.33,58.33,58.27,58.3,11706.0,49.6992,49.6992,49.6481,49.6736,11706.0
2021-07-23 14:05:00,58.3,58.34,58.29,58.29,7161.0,49.6736,49.7077,49.6651,49.6651,7161.0
2021-07-23 14:10:00,58.31,58.34,58.3,58.32,5443.5,49.6821,49.7077,49.6736,49.6907,5443.5
2021-07-23 14:15:00,58.31,58.31,58.28,58.3,14136.0,49.6821,49.6821,49.6566,49.6736,14136.0
2021-07-23 14:20:00,58.31,58.33,58.3,58.31,9613.5,49.6821,49.6992,49.6736,49.6821,9613.5
2021-07-23 14:25:00,58.31,58.33,58.3,58.32,11127.0,49.6821,49.6992,49.6736,49.6907,11127.0
2021-07-23 14:30:00,58.31,58.35,58.31,58.32,10035.0,49.6821,49.7162,49.6821,49.6907,10035.0
2021-07-23 14:35:00,58.32,58.35,58.29,58.33,8953.5,49.6907,49.7162,49.6651,49.6992,8953.5
2021-07-23 14:40:00,58.32,58.33,58.3,58.32,9120.0,49.6907,49.6992,49.6736,49.6907,9120.0
2021-07-23 14:45:00,58.31,58.34,58.31,58.33,6889.5,49.6821,49.7077,49.6821,49.6992,6889.5
2021-07-23 14:50:00,58.33,58.35,58.32,58.34,10074.0,49.6992,49.7162,49.6907,49.7077,10074.0
2021-07-23 14:55:00,58.35,58.35,58.31,58.32,10959.0,49.7162,49.7162,49.6821,49.6907,10959.0
2021-07-23 15:00:00,58.31,58.34,58.29,58.33,11731.5,49.6821,49.7077,49.6651,49.6992,11731.5
2021-07-23 15:05:00,58.33,58.33,58.29,58.31,13173.0,49.6992,49.6992,49.6651,49.6821,13173.0
2021-07-23 15:10:00,58.31,58.31,58.26,58.27,23551.5,49.6821,49.6821,49.6395,49.6481,23551.5
2021-07-23 15:15:00,58.29,58.34,58.28,58.31,22191.0,49.6651,49.7077,49.6566,49.6821,22191.0
2021-07-23 15:20:00,58.31,58.33,58.28,58.29,17458.5,49.6821,49.6992,49.6566,49.6651,17458.5
2021-07-23 15:25:00,58.3,58.37,58.28,58.37,23568.0,49.6736,49.7333,49.6566,49.7333,23568.0
2021-07-23 15:30:00,58.37,58.44,58.36,58.43,29878.5,49.7333,49.7929,49.7247,49.7844,29878.5
2021-07-23 15:35:00,58.44,58.53,58.43,58.49,24388.5,49.7929,49.8696,49.7844,49.8355,24388.5
2021-07-23 15:40:00,58.49,58.53,58.47,58.53,25936.5,49.8355,49.8696,49.8185,49.8696,25936.5
2021-07-23 15:45:00,58.53,58.54,58.48,58.54,35754.0,49.8696,49.8781,49.827,49.8781,35754.0
2021-07-23 15:50:00,58.53,58.58,58.47,58.47,89697.0,49.8696,49.9122,49.8185,49.8185,89697.0
2021-07-23 15:55:00,58.46,58.46,58.35,58.39,149422.5,49.81,49.81,49.7162,49.7503,149422.5
2021-07-26 09:30:00,58.31,58.73,58.22,58.6,20313.0,49.6821,50.04,49.6055,49.9292,20313.0
2021-07-26 09:35:00,58.65,58.69,58.38,58.45,7650.0,49.9718,50.0059,49.7418,49.8014,7650.0
2021-07-26 09:40:00,58.49,58.49,58.09,58.15,7720.5,49.8355,49.8355,49.4947,49.5458,7720.5
2021-07-26 09:45:00,58.17,58.22,58.11,58.18,5491.5,49.5629,49.6055,49.5117,49.5714,5491.5
2021-07-26 09:50:00,58.17,58.32,58.13,58.24,7396.5,49.5629,49.6907,49.5288,49.6225,7396.5
2021-07-26 09:55:00,58.22,58.23,58.15,58.2,7378.5,49.6055,49.614,49.5458,49.5884,7378.5
2021-07-26 10:00:00,58.17,58.27,58.09,58.09,10252.5,49.5629,49.6481,49.4947,49.4947,10252.5
2021-07-26 10:05:00,58.09,58.14,58.02,58.03,6319.5,49.4947,49.5373,49.4351,49.4436,6319.5
2021-07-26 10:10:00,58.04,58.06,57.98,58.03,8952.0,49.4521,49.4691,49.401,49.4436,8952.0
2021-07-26 10:15:00,57.99,58.11,57.99,58.08,5304.0,49.4095,49.5117,49.4095,49.4862,5304.0
2021-07-26 10:20:00,58.06,58.06,57.97,57.98,3300.0,49.4691,49.4691,49.3925,49.401,3300.0
2021-07-26 10:25:00,57.97,58.01,57.93,57.99,11895.0,49.3925,49.4265,49.3584,49.4095,11895.0
2021-07-26 10:30:00,58.01,58.07,57.82,57.83,13446.0,49.4265,49.4777,49.2646,49.2732,13446.0
2021-07-26 10:35:00,57.84,57.87,57.8,57.8,7800.0,49.2817,49.3073,49.2476,49.2476,7800.0
2021-07-26 10:40:00,57.82,57.91,57.75,57.87,7467.0,49.2646,49.3413,49.205,49.3073,7467.0
2021-07-26 10:45:00,57.84,57.99,57.84,57.97,5847.0,49.2817,49.4095,49.2817,49.3925,5847.0
2021-07-26 10:50:00,57.95,58.02,57.91,58.01,8515.5,49.3754,49.4351,49.3413,49.4265,8515.5
2021-07-26 10:55:00,58.03,58.11,58.02,58.11,7845.0,49.4436,49.5117,49.4351,49.5117,7845.0
2021-07-26 11:00:00,58.15,58.17,58.03,58.04,11917.5,49.5458,49.5629,49.4436,49.4521,11917.5
2021-07-26 11:05:00,58.06,58.13,58.03,58.09,7579.5,49.4691,49.5288,49.4436,49.4947,7579.5
2021-07-26 11:10:00,58.09,58.11,58.08,58.09,3076.5,49.4947,49.5117,49.4862,49.4947,3076.5
2021-07-26 11:15:00,58.03,58.12,58.03,58.07,8803.5,49.4436,49.5203,49.4436,49.4777,8803.5
2021-07-26 11:20:00,58.09,58.15,58.07,58.15,8154.0,49.4947,49.5458,49.4777,49.5458,8154.0
2021-07-26 11:25:00,58.15,58.18,58.14,58.15,8853.0,49.5458,49.5714,49.5373,49.5458,8853.0
2021-07-26 11:30:00,58.15,58.15,58.11,58.11,14517.0,49.5458,49.5458,49.5117,49.5117,14517.0
2021-07-26 11:35:00,58.11,58.17,58.11,58.15,7896.0,49.5117,49.5629,49.5117,49.5458,7896.0
2021-07-26 11:40:00,58.17,58.21,58.15,58.15,4200.0,49.5629,49.5969,49.5458,49.5458,4200.0
2021-07-26 11:45:00,58.15,58.17,58.14,58.17,4287.0,49.5458,49.5629,49.5373,49.5629,4287.0
2021-07-26 11:50:00,58.17,58.19,58.15,58.16,4950.0,49.5629,49.5799,49.5458,49.5543,4950.0
2021-07-26 11:55:00,58.17,58.19,58.14,58.18,4084.5,49.5629,49.5799,49.5373,49.5714,4084.5
2021-07-26 12:00:00,58.19,58.19,58.13,58.17,6679.5,49.5799,49.5799,49.5288,49.5629,6679.5
2021-07-26 12:05:00,58.15,58.15,58.03,58.05,9094.5,49.5458,49.5458,49.4436,49.4606,9094.5
2021-07-26 12:10:00,58.04,58.06,57.99,58.05,13029.0,49.4521,49.4691,49.4095,49.4606,13029.0
2021-07-26 12:15:00,58.05,58.05,58.03,58.04,7980.0,49.4606,49.4606,49.4436,49.4521,7980.0
2021-07-26 12:20:00,58.03,58.15,58.03,58.09,7830.0,49.4436,49.5458,49.4436,49.4947,7830.0
2021-07-26 12:25:00,58.07,58.15,58.07,58.15,40077.0,49.4777,49.5458,49.4777,49.5458,40077.0
2021-07-26 12:30:00,58.17,58.25,58.17,58.25,9777.0,49.5629,49.631,49.5629,49.631,9777.0
2021-07-26 12:35:00,58.23,58.27,58.23,58.25,2701.5,49.614,49.6481,49.614,49.631,2701.5
2021-07-26 12:40:00,58.22,58.23,58.18,58.22,4377.0,49.6055,49.614,49.5714,49.6055,4377.0
2021-07-26 12:45:00,58.19,58.21,58.15,58.15,9618.0,49.5799,49.5969,49.5458,49.5458,9618.0
2021-07-26 12:50:00,58.13,58.14,58.09,58.09,3553.5,49.5288,49.5373,49.4947,49.4947,3553.5
2021-07-26 12:55:00,58.1,58.12,58.05,58.09,5769.0,49.5032,49.5203,49.4606,49.4947,5769.0
2021-07-26 13:00:00,58.09,58.09,58.05,58.06,4671.0,49.4947,49.4947,49.4606,49.4691,4671.0
2021-07-26 13:05:00,58.05,58.17,58.05,58.1,51213.0,49.4606,49.5629,49.4606,49.5032,51213.0
2021-07-26 13:10:00,58.1,58.1,58.01,58.03,5068.5,49.5032,49.5032,49.4265,49.4436,5068.5
2021-07-26 13:15:00,58.05,58.09,58.05,58.05,11358.0,49.4606,49.4947,49.4606,49.4606,11358.0
2021-07-26 13:20:00,58.04,58.13,58.03,58.09,31558.5,49.4521,49.5288,49.4436,49.4947,31558.5
2021-07-26 13:25:00,58.08,58.09,58.05,58.09,8478.0,49.4862,49.4947,49.4606,49.4947,8478.0
2021-07-26 13:30:00,58.09,58.12,58.07,58.08,21469.5,49.4947,49.5203,49.4777,49.4862,21469.5
2021-07-26 13:35:00,58.09,58.15,58.09,58.15,21082.5,49.4947,49.5458,49.4947,49.5458,21082.5
2021-07-26 13:40:00,58.12,58.13,58.11,58.13,6300.0,49.5203,49.5288,49.5117,49.5288,6300.0
2021-07-26 13:45:00,58.13,58.14,58.08,58.13,10452.0,49.5288,49.5373,49.4862,49.5288,10452.0
2021-07-26 13:50:00,58.15,58.17,58.14,58.17,6750.0,49.5458,49.5629,49.5373,49.5629,6750.0
2021-07-26 13:55:00,58.19,58.22,58.17,58.21,5089.5,49.5799,49.6055,49.5629,49.5969,5089.5
2021-07-26 14:00:00,58.23,58.28,58.21,58.25,6790.5,49.614,49.6566,49.5969,49.631,6790.5
2021-07-26 14:05:00,58.27,58.28,58.23,58.23,4650.0,49.6481,49.6566,49.614,49.614,4650.0
2021-07-26 14:10:00,58.21,58.21,58.17,58.19,5436.0,49.5969,49.5969,49.5629,49.5799,5436.0
2021-07-26 14:15:00,58.19,58.25,58.19,58.25,9501.0,49.5799,49.631,49.5799,49.631,9501.0
2021-07-26 14:20:00,58.23,58.23,58.15,58.18,17517.0,49.614,49.614,49.5458,49.5714,17517.0
2021-07-26 14:25:00,58.19,58.21,58.16,58.21,5016.0,49.5799,49.5969,49.5543,49.5969,5016.0
2021-07-26 14:30:00,58.21,58.24,58.19,58.24,52323.0,49.5969,49.6225,49.5799,49.6225,52323.0
2021-07-26 14:35:00,58.23,58.23,58.13,58.16,7800.0,49.614,49.614,49.5288,49.5543,7800.0
2021-07-26 14:40:00,58.17,58.18,58.07,58.07,11025.0,49.5629,49.5714,49.4777,49.4777,11025.0
2021-07-26 14:45:00,58.07,58.13,58.05,58.11,16897.5,49.4777,49.5288,49.4606,49.5117,16897.5
2021-07-26 14:50:00,58.11,58.13,58.06,58.07,10579.5,49.5117,49.5288,49.4691,49.4777,10579.5
2021-07-26 14:55:00,58.08,58.08,58.0,58.01,9786.0,49.4862,49.4862,49.418,49.4265,9786.0
2021-07-26 15:00:00,58.02,58.08,58.02,58.06,18103.5,49.4351,49.4862,49.4351,49.4691,18103.5
2021-07-26 15:05:00,58.05,58.07,58.01,58.04,19224.0,49.4606,49.4777,49.4265,49.4521,19224.0
2021-07-26 15:10:00,58.03,58.09,58.01,58.08,12627.0,49.4436,49.4947,49.4265,49.4862,12627.0
2021-07-26 15:15:00,58.06,58.12,58.06,58.09,18504.0,49.4691,49.5203,49.4691,49.4947,18504.0
2021-07-26 15:20:00,58.1,58.13,58.08,58.13,11152.5,49.5032,49.5288,49.4862,49.5288,11152.5
2021-07-26 15:25:00,58.13,58.13,58.08,58.08,13234.5,49.5288,49.5288,49.4862,49.4862,13234.5
2021-07-26 15:30:00,58.08,58.09,58.06,58.08,16138.5,49.4862,49.4947,49.4691,49.4862,16138.5
2021-07-26 15:35:00,58.07,58.09,57.97,57.98,35214.0,49.4777,49.4947,49.3925,49.401,35214.0
2021-07-26 15:40:00,57.97,57.99,57.85,57.85,88294.5,49.3925,49.4095,49.2902,49.2902,88294.5
2021-07-26 15:45:00,57.86,57.93,57.83,57.86,52362.0,49.2987,49.3584,49.2732,49.2987,52362.0
2021-07-26 15:50:00,57.87,57.93,57.85,57.93,81154.5,49.3073,49.3584,49.2902,49.3584,81154.5
2021-07-26 15:55:00,57.92,57.96,57.89,57.94,123447.0,49.3499,49.3839,49.3243,49.3669,123447.0
2021-07-27 09:30:00,57.33,58.2,57.02,57.25,63771.0,48.8472,49.5884,48.583,48.779,63771.0
2021-07-27 09:35:00,57.13,57.29,56.94,57.29,30784.5,48.6767,48.8131,48.5149,48.8131,30784.5
2021-07-27 09:40:00,57.29,57.48,57.11,57.25,37771.5,48.8131,48.975,48.6597,48.779,37771.5
2021-07-27 09:45:00,57.23,57.34,56.96,57.17,32793.0,48.7619,48.8557,48.5319,48.7108,32793.0
2021-07-27 09:50:00,57.17,57.18,56.77,56.95,22300.5,48.7108,48.7193,48.37,48.5234,22300.5
2021-07-27 09:55:00,56.89,57.01,56.75,56.87,25354.5,48.4723,48.5745,48.353,48.4552,25354.5
2021-07-27 10:00:00,56.87,56.91,56.71,56.75,58189.5,48.4552,48.4893,48.3189,48.353,58189.5
2021-07-27 10:05:00,56.75,56.83,56.7,56.75,20671.5,48.353,48.4211,48.3104,48.353,20671.5
2021-07-27 10:10:00,56.7,57.07,56.67,56.96,65241.0,48.3104,48.6256,48.2848,48.5319,65241.0
2021-07-27 10:15:00,56.96,57.12,56.88,56.93,34741.5,48.5319,48.6682,48.4637,48.5063,34741.5
2021-07-27 10:20:00,56.94,57.14,56.91,57.09,16543.5,48.5149,48.6853,48.4893,48.6427,16543.5
2021-07-27 10:25:00,57.07,57.17,56.97,57.01,30634.5,48.6256,48.7108,48.5404,48.5745,30634.5
2021-07-27 10:30:00,57.01,57.11,56.99,57.11,17967.0,48.5745,48.6597,48.5575,48.6597,17967.0
2021-07-27 10:35:00,57.13,57.19,57.09,57.09,13713.0,48.6767,48.7279,48.6427,48.6427,13713.0
2021-07-27 10:40:00,57.09,57.22,57.09,57.16,12099.0,48.6427,48.7534,48.6427,48.7023,12099.0
2021-07-27 10:45:00,57.15,57.2,57.01,57.01,9681.0,48.6938,48.7364,48.5745,48.5745,9681.0
2021-07-27 10:50:00,57.03,57.16,56.96,57.12,10602.0,48.5915,48.7023,48.5319,48.6682,10602.0
2021-07-27 10:55:00,57.15,57.33,57.14,57.3,22221.0,48.6938,48.8472,48.6853,48.8216,22221.0
2021-07-27 11:00:00,57.3,57.3,57.18,57.22,14058.0,48.8216,48.8216,48.7193,48.7534,14058.0
2021-07-27 11:05:00,57.21,57.21,57.03,57.11,13756.5,48.7449,48.7449,48.5915,48.6597,13756.5
2021-07-27 11:10:00,57.11,57.13,57.05,57.11,12825.0,48.6597,48.6767,48.6086,48.6597,12825.0
2021-07-27 11:15:00,57.11,57.12,57.03,57.06,22539.0,48.6597,48.6682,48.5915,48.6171,22539.0
2021-07-27 11:20:00,57.07,57.09,56.89,56.89,15895.5,48.6256,48.6427,48.4723,48.4723,15895.5
2021-07-27 11:25:00,56.93,56.93,56.84,56.92,10764.0,48.5063,48.5063,48.4297,48.4978,10764.0
2021-07-27 11:30:00,56.9,56.9,56.68,56.68,15027.0,48.4808,48.4808,48.2933,48.2933,15027.0
2021-07-27 11:35:00,56.68,56.68,56.5,56.64,41043.0,48.2933,48.2933,48.14,48.2592,41043.0
2021-07-27 11:40:00,56.59,56.65,56.55,56.64,16294.5,48.2166,48.2678,48.1826,48.2592,16294.5
2021-07-27 11:45:00,56.65,56.65,56.46,56.51,13570.5,48.2678,48.2678,48.1059,48.1485,13570.5
2021-07-27 11:50:00,56.53,56.71,56.48,56.65,24894.0,48.1655,48.3189,48.1229,48.2678,24894.0
2021-07-27 11:55:00,56.66,56.67,56.53,56.59,23698.5,48.2763,48.2848,48.1655,48.2166,23698.5
2021-07-27 12:00:00,56.53,56.53,56.29,56.32,35010.0,48.1655,48.1655,47.961,47.9866,35010.0
2021-07-27 12:05:00,56.33,56.51,56.29,56.51,26775.0,47.9951,48.1485,47.961,48.1485,26775.0
2021-07-27 12:10:00,56.47,56.47,55.98,56.17,107175.0,48.1144,48.1144,47.6969,47.8588,107175.0
2021-07-27 12:15:00,56.14,56.29,55.87,56.01,101700.0,47.8332,47.961,47.6032,47.7225,101700.0
2021-07-27 12:20:00,56.04,56.21,56.0,56.07,59784.0,47.748,47.8929,47.7139,47.7736,59784.0
2021-07-27 12:25:00,56.08,56.23,55.9,56.0,54298.5,47.7821,47.9099,47.6287,47.7139,54298.5
2021-07-27 12:30:00,55.97,56.05,55.87,55.97,34896.0,47.6884,47.7565,47.6032,47.6884,34896.0
2021-07-27 12:35:00,55.97,56.03,55.96,56.01,30697.5,47.6884,47.7395,47.6799,47.7225,30697.5
2021-07-27 12:40:00,56.01,56.18,55.99,56.13,62106.0,47.7225,47.8673,47.7054,47.8247,62106.0
2021-07-27 12:45:00,56.13,56.25,56.11,56.19,22692.0,47.8247,47.927,47.8077,47.8758,22692.0
2021-07-27 12:50:00,56.2,56.24,56.11,56.21,58008.0,47.8844,47.9184,47.8077,47.8929,58008.0
2021-07-27 12:55:00,56.19,56.27,56.19,56.22,16096.5,47.8758,47.944,47.8758,47.9014,16096.5
2021-07-27 13:00:00,56.23,56.24,56.1,56.1,38937.0,47.9099,47.9184,47.7992,47.7992,38937.0
2021-07-27 13:05:00,56.13,56.17,56.07,56.07,77005.5,47.8247,47.8588,47.7736,47.7736,77005.5
2021-07-27 13:10:00,56.03,56.13,56.0,56.07,26535.0,47.7395,47.8247,47.7139,47.7736,26535.0
2021-07-27 13:15:00,56.05,56.14,56.05,56.12,49602.0,47.7565,47.8332,47.7565,47.8162,49602.0
2021-07-27 13:20:00,56.13,56.15,55.99,56.11,37242.0,47.8247,47.8418,47.7054,47.8077,37242.0
2021-07-27 13:25:00,56.11,56.13,56.07,56.11,39126.0,47.8077,47.8247,47.7736,47.8077,39126.0
2021-07-27 13:30:00,56.11,56.13,56.06,56.1,23755.5,47.8077,47.8247,47.7651,47.7992,23755.5
2021-07-27 13:35:00,56.07,56.14,56.06,56.07,42261.0,47.7736,47.8332,47.7651,47.7736,42261.0
2021-07-27 13:40:00,56.07,56.08,56.01,56.07,19602.0,47.7736,47.7821,47.7225,47.7736,19602.0
2021-07-27 13:45:00,56.07,56.09,56.06,56.07,29548.5,47.7736,47.7906,47.7651,47.7736,29548.5
2021-07-27 13:50:00,56.08,56.11,56.05,56.07,43210.5,47.7821,47.8077,47.7565,47.7736,43210.5
2021-07-27 13:55:00,56.07,56.07,56.0,56.01,14932.5,47.7736,47.7736,47.7139,47.7225,14932.5
2021-07-27 14:00:00,56.0,56.11,55.97,56.1,26007.0,47.7139,47.8077,47.6884,47.7992,26007.0
2021-07-27 14:05:00,56.08,56.13,56.08,56.1,10284.0,47.7821,47.8247,47.7821,47.7992,10284.0
2021-07-27 14:10:00,56.11,56.12,56.06,56.07,30318.0,47.8077,47.8162,47.7651,47.7736,30318.0
2021-07-27 14:15:00,56.07,56.13,56.04,56.1,21228.0,47.7736,47.8247,47.748,47.7992,21228.0
2021-07-27 14:20:00,56.11,56.12,56.08,56.1,37834.5,47.8077,47.8162,47.7821,47.7992,37834.5
2021-07-27 14:25:00,56.09,56.12,56.05,56.11,23490.0,47.7906,47.8162,47.7565,47.8077,23490.0
2021-07-27 14:30:00,56.11,56.17,56.09,56.15,111136.5,47.8077,47.8588,47.7906,47.8418,111136.5
2021-07-27 14:35:00,56.15,56.38,56.13,56.37,10156.5,47.8418,48.0377,47.8247,48.0292,10156.5
2021-07-27 14:40:00,56.39,56.51,56.38,56.46,13897.5,48.0462,48.1485,48.0377,48.1059,13897.5
2021-07-27 14:45:00,56.48,56.59,56.47,56.51,30804.0,48.1229,48.2166,48.1144,48.1485,30804.0
2021-07-27 14:50:00,56.51,56.51,56.42,56.47,23655.0,48.1485,48.1485,48.0718,48.1144,23655.0
2021-07-27 14:55:00,56.47,56.48,56.29,56.32,21324.0,48.1144,48.1229,47.961,47.9866,21324.0
2021-07-27 15:00:00,56.33,56.35,56.2,56.2,18891.0,47.9951,48.0122,47.8844,47.8844,18891.0
2021-07-27 15:05:00,56.2,56.21,56.13,56.21,28443.0,47.8844,47.8929,47.8247,47.8929,28443.0
2021-07-27 15:10:00,56.19,56.19,56.12,56.15,13395.0,47.8758,47.8758,47.8162,47.8418,13395.0
2021-07-27 15:15:00,56.15,56.19,56.13,56.15,22149.0,47.8418,47.8758,47.8247,47.8418,22149.0
2021-07-27 15:20:00,56.15,56.17,56.07,56.13,20260.5,47.8418,47.8588,47.7736,47.8247,20260.5
2021-07-27 15:25:00,56.13,56.14,56.01,56.01,57796.5,47.8247,47.8332,47.7225,47.7225,57796.5
2021-07-27 15:30:00,56.0,56.03,55.91,55.92,118783.5,47.7139,47.7395,47.6373,47.6458,118783.5
2021-07-27 15:35:00,55.91,56.03,55.86,55.91,113709.0,47.6373,47.7395,47.5947,47.6373,113709.0
2021-07-27 15:40:00,55.91,55.93,55.85,55.91,67992.0,47.6373,47.6543,47.5861,47.6373,67992.0
2021-07-27 15:45:00,55.93,56.13,55.93,56.13,174970.5,47.6543,47.8247,47.6543,47.8247,174970.5
2021-07-27 15:50:00,56.15,56.45,56.13,56.42,248361.0,47.8418,48.0974,47.8247,48.0718,248361.0
2021-07-27 15:55:00,56.45,56.47,56.33,56.41,464778.0,48.0974,48.1144,47.9951,48.0633,464778.0
2021-07-28 09:30:00,56.08,56.11,55.87,55.99,92313.0,47.7821,47.8077,47.6032,47.7054,92313.0
2021-07-28 09:35:00,55.98,56.13,55.97,56.11,30552.0,47.6969,47.8247,47.6884,47.8077,30552.0
2021-07-28 09:40:00,56.11,56.11,55.99,56.08,25651.5,47.8077,47.8077,47.7054,47.7821,25651.5
2021-07-28 09:45:00,56.08,56.1,55.97,56.01,32172.0,47.7821,47.7992,47.6884,47.7225,32172.0
2021-07-28 09:50:00,56.02,56.05,55.75,55.79,15049.5,47.731,47.7565,47.5009,47.535,15049.5
2021-07-28 09:55:00,55.77,55.81,55.53,55.61,23515.5,47.518,47.5521,47.3135,47.3817,23515.5
2021-07-28 10:00:00,55.64,55.65,55.47,55.54,17971.5,47.4072,47.4157,47.2624,47.322,17971.5
2021-07-28 10:05:00,55.57,55.69,55.54,55.68,19116.0,47.3476,47.4498,47.322,47.4413,19116.0
2021-07-28 10:10:00,55.67,55.69,55.45,55.45,12190.5,47.4328,47.4498,47.2453,47.2453,12190.5
2021-07-28 10:15:00,55.43,55.47,55.29,55.29,23497.5,47.2283,47.2624,47.109,47.109,23497.5
2021-07-28 10:20:00,55.28,55.37,55.22,55.32,24420.0,47.1005,47.1772,47.0494,47.1346,24420.0
2021-07-28 10:25:00,55.29,55.43,55.29,55.42,13812.0,47.109,47.2283,47.109,47.2198,13812.0
2021-07-28 10:30:00,55.43,55.43,55.33,55.39,14359.5,47.2283,47.2283,47.1431,47.1942,14359.5
2021-07-28 10:35:00,55.35,55.45,55.33,55.35,15604.5,47.1601,47.2453,47.1431,47.1601,15604.5
2021-07-28 10:40:00,55.36,55.42,55.3,55.33,17661.0,47.1686,47.2198,47.1175,47.1431,17661.0
2021-07-28 10:45:00,55.34,55.44,55.32,55.4,26146.5,47.1516,47.2368,47.1346,47.2027,26146.5
2021-07-28 10:50:00,55.4,55.45,55.31,55.43,20400.0,47.2027,47.2453,47.126,47.2283,20400.0
2021-07-28 10:55:00,55.45,55.55,55.44,55.52,36685.5,47.2453,47.3305,47.2368,47.305,36685.5
2021-07-28 11:00:00,55.51,55.52,55.33,55.35,21024.0,47.2964,47.305,47.1431,47.1601,21024.0
2021-07-28 11:05:00,55.39,55.43,55.37,55.4,9064.5,47.1942,47.2283,47.1772,47.2027,9064.5
2021-07-28 11:10:00,55.41,55.43,55.37,55.4,17298.0,47.2112,47.2283,47.1772,47.2027,17298.0
2021-07-28 11:15:00,55.4,55.41,55.34,55.35,31021.5,47.2027,47.2112,47.1516,47.1601,31021.5
2021-07-28 11:20:00,55.36,55.37,55.31,55.35,37816.5,47.1686,47.1772,47.126,47.1601,37816.5
2021-07-28 11:25:00,55.39,55.49,55.37,55.42,12076.5,47.1942,47.2794,47.1772,47.2198,12076.5
2021-07-28 11:30:00,55.42,55.47,55.38,55.44,148036.5,47.2198,47.2624,47.1857,47.2368,148036.5
2021-07-28 11:35:00,55.44,55.56,55.43,55.53,27522.0,47.2368,47.3391,47.2283,47.3135,27522.0
2021-07-28 11:40:00,55.53,55.59,55.51,55.56,27862.5,47.3135,47.3646,47.2964,47.3391,27862.5
2021-07-28 11:45:00,55.56,55.61,55.51,55.59,14335.5,47.3391,47.3817,47.2964,47.3646,14335.5
2021-07-28 11:50:00,55.6,55.67,55.52,55.66,23182.5,47.3731,47.4328,47.305,47.4243,23182.5
2021-07-28 11:55:00,55.69,55.71,55.6,55.6,21360.0,47.4498,47.4669,47.3731,47.3731,21360.0
2021-07-28 12:00:00,55.57,55.59,55.53,55.55,16150.5,47.3476,47.3646,47.3135,47.3305,16150.5
2021-07-28 12:05:00,55.54,55.57,55.52,55.57,10069.5,47.322,47.3476,47.305,47.3476,10069.5
2021-07-28 12:10:00,55.57,55.6,55.49,55.49,15438.0,47.3476,47.3731,47.2794,47.2794,15438.0
2021-07-28 12:15:00,55.47,55.5,55.38,55.43,24919.5,47.2624,47.2879,47.1857,47.2283,24919.5
2021-07-28 12:20:00,55.41,55.43,55.37,55.4,17121.0,47.2112,47.2283,47.1772,47.2027,17121.0
2021-07-28 12:25:00,55.4,55.42,55.29,55.31,15204.0,47.2027,47.2198,47.109,47.126,15204.0
2021-07-28 12:30:00,55.29,55.37,55.29,55.34,10060.5,47.109,47.1772,47.109,47.1516,10060.5
2021-07-28 12:35:00,55.34,55.38,55.33,55.35,11983.5,47.1516,47.1857,47.1431,47.1601,11983.5
2021-07-28 12:40:00,55.33,55.33,55.27,55.3,9240.0,47.1431,47.1431,47.092,47.1175,9240.0
2021-07-28 12:45:00,55.31,55.42,55.3,55.41,29115.0,47.126,47.2198,47.1175,47.2112,29115.0
2021-07-28 12:50:00,55.4,55.43,55.35,55.38,17110.5,47.2027,47.2283,47.1601,47.1857,17110.5
2021-07-28 12:55:00,55.37,55.39,55.27,55.34,15580.5,47.1772,47.1942,47.092,47.1516,15580.5
2021-07-28 13:00:00,55.35,55.36,55.3,55.33,13470.0,47.1601,47.1686,47.1175,47.1431,13470.0
2021-07-28 13:05:00,55.34,55.39,55.33,55.37,10524.0,47.1516,47.1942,47.1431,47.1772,10524.0
2021-07-28 13:10:00,55.39,55.45,55.39,55.45,9055.5,47.1942,47.2453,47.1942,47.2453,9055.5
2021-07-28 13:15:00,55.45,55.51,55.43,55.49,12808.5,47.2453,47.2964,47.2283,47.2794,12808.5
2021-07-28 13:20:00,55.49,55.51,55.41,55.45,16575.0,47.2794,47.2964,47.2112,47.2453,16575.0
2021-07-28 13:25:00,55.47,55.47,55.42,55.47,28531.5,47.2624,47.2624,47.2198,47.2624,28531.5
2021-07-28 13:30:00,55.47,55.54,55.47,55.49,20959.5,47.2624,47.322,47.2624,47.2794,20959.5
2021-07-28 13:35:00,55.49,55.54,55.49,55.49,9298.5,47.2794,47.322,47.2794,47.2794,9298.5
2021-07-28 13:40:00,55.48,55.54,55.47,55.5,10509.0,47.2709,47.322,47.2624,47.2879,10509.0
2021-07-28 13:45:00,55.49,55.55,55.48,55.54,17604.0,47.2794,47.3305,47.2709,47.322,17604.0
2021-07-28 13:50:00,55.54,55.55,55.51,55.51,21087.0,47.322,47.3305,47.2964,47.2964,21087.0
2021-07-28 13:55:00,55.52,55.52,55.43,55.44,12205.5,47.305,47.305,47.2283,47.2368,12205.5
2021-07-28 14:00:00,55.46,55.5,55.37,55.47,28750.5,47.2538,47.2879,47.1772,47.2624,28750.5
2021-07-28 14:05:00,55.47,55.47,55.3,55.34,14880.0,47.2624,47.2624,47.1175,47.1516,14880.0
2021-07-28 14:10:00,55.37,55.46,55.36,55.45,19372.5,47.1772,47.2538,47.1686,47.2453,19372.5
2021-07-28 14:15:00,55.45,55.49,55.43,55.46,20896.5,47.2453,47.2794,47.2283,47.2538,20896.5
2021-07-28 14:20:00,55.45,55.53,55.45,55.51,16939.5,47.2453,47.3135,47.2453,47.2964,16939.5
2021-07-28 14:25:00,55.51,55.54,55.41,55.41,43432.5,47.2964,47.322,47.2112,47.2112,43432.5
2021-07-28 14:30:00,55.43,55.5,55.43,55.49,38139.0,47.2283,47.2879,47.2283,47.2794,38139.0
2021-07-28 14:35:00,55.47,55.49,55.4,55.48,42825.0,47.2624,47.2794,47.2027,47.2709,42825.0
2021-07-28 14:40:00,55.46,55.56,55.44,55.53,51727.5,47.2538,47.3391,47.2368,47.3135,51727.5
2021-07-28 14:45:00,55.53,55.62,55.51,55.58,41854.5,47.3135,47.3902,47.2964,47.3561,41854.5
2021-07-28 14:50:00,55.58,55.59,55.49,55.51,28419.0,47.3561,47.3646,47.2794,47.2964,28419.0
2021-07-28 14:55:00,55.5,55.54,55.46,55.52,35139.0,47.2879,47.322,47.2538,47.305,35139.0
2021-07-28 15:00:00,55.53,55.68,55.53,55.55,44433.0,47.3135,47.4413,47.3135,47.3305,44433.0
2021-07-28 15:05:00,55.56,55.56,55.49,55.49,28557.0,47.3391,47.3391,47.2794,47.2794,28557.0
2021-07-28 15:10:00,55.51,55.57,55.49,55.53,32137.5,47.2964,47.3476,47.2794,47.3135,32137.5
2021-07-28 15:15:00,55.53,55.55,55.49,55.51,17151.0,47.3135,47.3305,47.2794,47.2964,17151.0
2021-07-28 15:20:00,55.52,55.55,55.48,55.5,24225.0,47.305,47.3305,47.2709,47.2879,24225.0
2021-07-28 15:25:00,55.5,55.57,55.47,55.55,38103.0,47.2879,47.3476,47.2624,47.3305,38103.0
2021-07-28 15:30:00,55.53,55.58,55.53,55.56,53478.0,47.3135,47.3561,47.3135,47.3391,53478.0
2021-07-28 15:35:00,55.56,55.57,55.43,55.44,37794.0,47.3391,47.3476,47.2283,47.2368,37794.0
2021-07-28 15:40:00,55.45,55.46,55.41,55.46,30462.0,47.2453,47.2538,47.2112,47.2538,30462.0
2021-07-28 15:45:00,55.47,55.47,55.37,55.43,54133.5,47.2624,47.2624,47.1772,47.2283,54133.5
2021-07-28 15:50:00,55.44,55.45,55.28,55.32,122782.5,47.2368,47.2453,47.1005,47.1346,122782.5
2021-07-28 15:55:00,55.3,55.4,55.15,55.17,377695.5,47.1175,47.2027,46.9897,47.0068,377695.5
2021-07-29 09:30:00,55.64,55.78,55.55,55.59,87034.5,47.4072,47.5265,47.3305,47.3646,87034.5
2021-07-29 09:35:00,55.55,55.64,55.47,55.61,34878.0,47.3305,47.4072,47.2624,47.3817,34878.0
2021-07-29 09:40:00,55.61,55.67,55.47,55.47,33318.0,47.3817,47.4328,47.2624,47.2624,33318.0
2021-07-29 09:45:00,55.45,55.5,55.34,55.43,25801.5,47.2453,47.2879,47.1516,47.2283,25801.5
2021-07-29 09:50:00,55.47,55.51,55.38,55.42,26209.5,47.2624,47.2964,47.1857,47.2198,26209.5
2021-07-29 09:55:00,55.41,55.49,55.39,55.42,20776.5,47.2112,47.2794,47.1942,47.2198,20776.5
2021-07-29 10:00:00,55.39,55.39,55.31,55.34,38386.5,47.1942,47.1942,47.126,47.1516,38386.5
2021-07-29 10:05:00,55.34,55.38,55.27,55.37,15495.0,47.1516,47.1857,47.092,47.1772,15495.0
2021-07-29 10:10:00,55.38,55.49,55.38,55.47,15706.5,47.1857,47.2794,47.1857,47.2624,15706.5
2021-07-29 10:15:00,55.48,55.59,55.48,55.55,18226.5,47.2709,47.3646,47.2709,47.3305,18226.5
2021-07-29 10:20:00,55.53,55.58,55.46,55.49,22422.0,47.3135,47.3561,47.2538,47.2794,22422.0
2021-07-29 10:25:00,55.49,55.54,55.43,55.45,11734.5,47.2794,47.322,47.2283,47.2453,11734.5
2021-07-29 10:30:00,55.45,55.5,55.41,55.43,15796.5,47.2453,47.2879,47.2112,47.2283,15796.5
2021-07-29 10:35:00,55.42,55.42,55.35,55.42,14692.5,47.2198,47.2198,47.1601,47.2198,14692.5
2021-07-29 10:40:00,55.43,55.67,55.43,55.63,124818.0,47.2283,47.4328,47.2283,47.3987,124818.0
2021-07-29 10:45:00,55.64,55.69,55.55,55.55,54055.5,47.4072,47.4498,47.3305,47.3305,54055.5
2021-07-29 10:50:00,55.55,55.71,55.53,55.63,33655.5,47.3305,47.4669,47.3135,47.3987,33655.5
2021-07-29 10:55:00,55.63,55.83,55.59,55.79,58017.0,47.3987,47.5691,47.3646,47.535,58017.0
2021-07-29 11:00:00,55.79,55.83,55.71,55.75,48877.5,47.535,47.5691,47.4669,47.5009,48877.5
2021-07-29 11:05:00,55.75,55.89,55.71,55.88,16092.0,47.5009,47.6202,47.4669,47.6117,16092.0
2021-07-29 11:10:00,55.89,55.89,55.72,55.78,15495.0,47.6202,47.6202,47.4754,47.5265,15495.0
2021-07-29 11:15:00,55.8,55.96,55.79,55.91,81760.5,47.5435,47.6799,47.535,47.6373,81760.5
2021-07-29 11:20:00,55.89,55.93,55.81,55.84,15370.5,47.6202,47.6543,47.5521,47.5776,15370.5
2021-07-29 11:25:00,55.83,55.86,55.79,55.79,19260.0,47.5691,47.5947,47.535,47.535,19260.0
2021-07-29 11:30:00,55.76,55.99,55.76,55.97,50014.5,47.5095,47.7054,47.5095,47.6884,50014.5
2021-07-29 11:35:00,55.95,55.95,55.87,55.89,35376.0,47.6713,47.6713,47.6032,47.6202,35376.0
2021-07-29 11:40:00,55.91,55.93,55.84,55.93,38475.0,47.6373,47.6543,47.5776,47.6543,38475.0
2021-07-29 11:45:00,55.93,55.93,55.81,55.82,8308.5,47.6543,47.6543,47.5521,47.5606,8308.5
2021-07-29 11:50:00,55.82,55.84,55.8,55.82,11361.0,47.5606,47.5776,47.5435,47.5606,11361.0
2021-07-29 11:55:00,55.81,55.83,55.77,55.77,15054.0,47.5521,47.5691,47.518,47.518,15054.0
2021-07-29 12:00:00,55.78,55.83,55.77,55.83,16813.5,47.5265,47.5691,47.518,47.5691,16813.5
2021-07-29 12:05:00,55.82,55.83,55.77,55.81,20806.5,47.5606,47.5691,47.518,47.5521,20806.5
2021-07-29 12:10:00,55.81,55.93,55.79,55.91,52890.0,47.5521,47.6543,47.535,47.6373,52890.0
2021-07-29 12:15:00,55.91,55.95,55.88,55.93,124764.0,47.6373,47.6713,47.6117,47.6543,124764.0
2021-07-29 12:20:00,55.97,56.01,55.95,55.99,138091.5,47.6884,47.7225,47.6713,47.7054,138091.5
2021-07-29 12:25:00,55.99,56.03,55.94,55.94,118198.5,47.7054,47.7395,47.6628,47.6628,118198.5
2021-07-29 12:30:00,55.94,56.09,55.92,56.02,97681.5,47.6628,47.7906,47.6458,47.731,97681.5
2021-07-29 12:35:00,56.03,56.08,55.99,56.05,76810.5,47.7395,47.7821,47.7054,47.7565,76810.5
2021-07-29 12:40:00,56.05,56.05,55.97,55.97,28047.0,47.7565,47.7565,47.6884,47.6884,28047.0
2021-07-29 12:45:00,55.97,55.99,55.95,55.98,41052.0,47.6884,47.7054,47.6713,47.6969,41052.0
2021-07-29 12:50:00,55.99,55.99,55.89,55.89,26791.5,47.7054,47.7054,47.6202,47.6202,26791.5
2021-07-29 12:55:00,55.89,55.93,55.85,55.91,45847.5,47.6202,47.6543,47.5861,47.6373,45847.5
2021-07-29 13:00:00,55.92,55.97,55.92,55.95,54658.5,47.6458,47.6884,47.6458,47.6713,54658.5
2021-07-29 13:05:00,55.95,55.95,55.93,55.95,29461.5,47.6713,47.6713,47.6543,47.6713,29461.5
2021-07-29 13:10:00,55.95,55.99,55.93,55.97,64450.5,47.6713,47.7054,47.6543,47.6884,64450.5
2021-07-29 13:15:00,55.98,56.15,55.98,56.1,178291.5,47.6969,47.8418,47.6969,47.7992,178291.5
2021-07-29 13:20:00,56.1,56.1,56.02,56.1,95043.0,47.7992,47.7992,47.731,47.7992,95043.0
2021-07-29 13:25:00,56.09,56.2,56.06,56.16,195204.0,47.7906,47.8844,47.7651,47.8503,195204.0
2021-07-29 13:30:00,56.16,56.19,56.1,56.12,120021.0,47.8503,47.8758,47.7992,47.8162,120021.0
2021-07-29 13:35:00,56.14,56.15,56.09,56.14,46828.5,47.8332,47.8418,47.7906,47.8332,46828.5
2021-07-29 13:40:00,56.13,56.15,56.09,56.11,132823.5,47.8247,47.8418,47.7906,47.8077,132823.5
2021-07-29 13:45:00,56.11,56.15,56.09,56.11,107707.5,47.8077,47.8418,47.7906,47.8077,107707.5
2021-07-29 13:50:00,56.09,56.15,56.07,56.12,111034.5,47.7906,47.8418,47.7736,47.8162,111034.5
2021-07-29 13:55:00,56.13,56.15,56.08,56.12,111097.5,47.8247,47.8418,47.7821,47.8162,111097.5
2021-07-29 14:00:00,56.15,56.16,56.07,56.08,42418.5,47.8418,47.8503,47.7736,47.7821,42418.5
2021-07-29 14:05:00,56.08,56.13,56.06,56.06,152536.5,47.7821,47.8247,47.7651,47.7651,152536.5
2021-07-29 14:10:00,56.06,56.16,56.03,56.16,161203.5,47.7651,47.8503,47.7395,47.8503,161203.5
2021-07-29 14:15:00,56.15,56.17,56.1,56.11,205245.0,47.8418,47.8588,47.7992,47.8077,205245.0
2021-07-29 14:20:00,56.11,56.11,56.05,56.09,98253.0,47.8077,47.8077,47.7565,47.7906,98253.0
2021-07-29 14:25:00,56.09,56.09,56.01,56.04,66589.5,47.7906,47.7906,47.7225,47.748,66589.5
2021-07-29 14:30:00,56.05,56.08,55.98,56.0,69358.5,47.7565,47.7821,47.6969,47.7139,69358.5
2021-07-29 14:35:00,56.0,56.05,55.95,55.96,225909.0,47.7139,47.7565,47.6713,47.6799,225909.0
2021-07-29 14:40:00,55.95,56.02,55.94,56.0,75198.0,47.6713,47.731,47.6628,47.7139,75198.0
2021-07-29 14:45:00,56.0,56.0,55.95,55.99,75462.0,47.7139,47.7139,47.6713,47.7054,75462.0
2021-07-29 14:50:00,55.99,56.03,55.97,55.97,23476.5,47.7054,47.7395,47.6884,47.6884,23476.5
2021-07-29 14:55:00,55.97,56.02,55.97,56.01,30828.0,47.6884,47.731,47.6884,47.7225,30828.0
2021-07-29 15:00:00,56.02,56.03,55.96,55.99,127894.5,47.731,47.7395,47.6799,47.7054,127894.5
2021-07-29 15:05:00,55.99,56.03,55.97,56.01,62829.0,47.7054,47.7395,47.6884,47.7225,62829.0
2021-07-29 15:10:00,56.01,56.03,55.97,56.02,153570.0,47.7225,47.7395,47.6884,47.731,153570.0
2021-07-29 15:15:00,56.02,56.05,55.99,56.04,44541.0,47.731,47.7565,47.7054,47.748,44541.0
2021-07-29 15:20:00,56.04,56.05,56.01,56.03,35698.5,47.748,47.7565,47.7225,47.7395,35698.5
2021-07-29 15:25:00,56.02,56.06,55.99,56.05,93765.0,47.731,47.7651,47.7054,47.7565,93765.0
2021-07-29 15:30:00,56.05,56.05,55.93,55.93,112605.0,47.7565,47.7565,47.6543,47.6543,112605.0
2021-07-29 15:35:00,55.94,55.94,55.89,55.92,35739.0,47.6628,47.6628,47.6202,47.6458,35739.0
2021-07-29 15:40:00,55.92,55.93,55.83,55.83,40900.5,47.6458,47.6543,47.5691,47.5691,40900.5
2021-07-29 15:45:00,55.83,55.85,55.73,55.77,114963.0,47.5691,47.5861,47.4839,47.518,114963.0
2021-07-29 15:50:00,55.76,55.76,55.53,55.53,181194.0,47.5095,47.5095,47.3135,47.3135,181194.0
2021-07-29 15:55:00,55.53,55.63,55.41,55.51,607383.0,47.3135,47.3987,47.2112,47.2964,607383.0
2021-07-30 09:30:00,55.23,55.52,55.2,55.48,70114.5,47.0579,47.305,47.0323,47.2709,70114.5
2021-07-30 09:35:00,55.49,55.5,55.35,55.36,32811.0,47.2794,47.2879,47.1601,47.1686,32811.0
2021-07-30 09:40:00,55.36,55.53,55.24,55.47,29347.5,47.1686,47.3135,47.0664,47.2624,29347.5
2021-07-30 09:45:00,55.43,55.56,55.35,55.5,27048.0,47.2283,47.3391,47.1601,47.2879,27048.0
2021-07-30 09:50:00,55.5,55.5,55.31,55.4,50532.0,47.2879,47.2879,47.126,47.2027,50532.0
2021-07-30 09:55:00,55.42,55.45,55.27,55.29,42969.0,47.2198,47.2453,47.092,47.109,42969.0
2021-07-30 10:00:00,55.29,55.4,55.23,55.38,48505.5,47.109,47.2027,47.0579,47.1857,48505.5
2021-07-30 10:05:00,55.36,55.55,55.35,55.48,68907.0,47.1686,47.3305,47.1601,47.2709,68907.0
2021-07-30 10:10:00,55.47,55.57,55.45,55.51,104307.0,47.2624,47.3476,47.2453,47.2964,104307.0
2021-07-30 10:15:00,55.51,55.53,55.42,55.45,78223.5,47.2964,47.3135,47.2198,47.2453,78223.5
2021-07-30 10:20:00,55.45,55.49,55.4,55.43,51564.0,47.2453,47.2794,47.2027,47.2283,51564.0
2021-07-30 10:25:00,55.44,55.45,55.35,55.37,126159.0,47.2368,47.2453,47.1601,47.1772,126159.0
2021-07-30 10:30:00,55.37,55.39,55.27,55.29,52270.5,47.1772,47.1942,47.092,47.109,52270.5
2021-07-30 10:35:00,55.3,55.35,55.27,55.35,17919.0,47.1175,47.1601,47.092,47.1601,17919.0
2021-07-30 10:40:00,55.35,55.39,55.25,55.27,24447.0,47.1601,47.1942,47.0749,47.092,24447.0
2021-07-30 10:45:00,55.27,55.47,55.26,55.45,41133.0,47.092,47.2624,47.0834,47.2453,41133.0
2021-07-30 10:50:00,55.45,55.52,55.45,55.48,56869.5,47.2453,47.305,47.2453,47.2709,56869.5
2021-07-30 10:55:00,55.47,55.48,55.3,55.32,29905.5,47.2624,47.2709,47.1175,47.1346,29905.5
2021-07-30 11:00:00,55.31,55.33,55.22,55.23,37456.5,47.126,47.1431,47.0494,47.0579,37456.5
2021-07-30 11:05:00,55.24,55.36,55.19,55.35,26061.0,47.0664,47.1686,47.0238,47.1601,26061.0
2021-07-30 11:10:00,55.35,55.51,55.31,55.51,15466.5,47.1601,47.2964,47.126,47.2964,15466.5
2021-07-30 11:15:00,55.5,55.69,55.5,55.65,52371.0,47.2879,47.4498,47.2879,47.4157,52371.0
2021-07-30 11:20:00,55.65,55.77,55.64,55.65,50764.5,47.4157,47.518,47.4072,47.4157,50764.5
2021-07-30 11:25:00,55.65,55.73,55.63,55.71,43374.0,47.4157,47.4839,47.3987,47.4669,43374.0
2021-07-30 11:30:00,55.7,55.71,55.53,55.53,32722.5,47.4583,47.4669,47.3135,47.3135,32722.5
2021-07-30 11:35:00,55.53,55.6,55.5,55.5,16260.0,47.3135,47.3731,47.2879,47.2879,16260.0
2021-07-30 11:40:00,55.52,55.6,55.51,55.53,30055.5,47.305,47.3731,47.2964,47.3135,30055.5
2021-07-30 11:45:00,55.54,55.55,55.48,55.49,24865.5,47.322,47.3305,47.2709,47.2794,24865.5
2021-07-30 11:50:00,55.49,55.51,55.41,55.49,28164.0,47.2794,47.2964,47.2112,47.2794,28164.0
2021-07-30 11:55:00,55.5,55.56,55.48,55.49,21496.5,47.2879,47.3391,47.2709,47.2794,21496.5
2021-07-30 12:00:00,55.47,55.48,55.39,55.4,16185.0,47.2624,47.2709,47.1942,47.2027,16185.0
2021-07-30 12:05:00,55.41,55.49,55.37,55.49,24663.0,47.2112,47.2794,47.1772,47.2794,24663.0
2021-07-30 12:10:00,55.49,55.63,55.47,55.62,42121.5,47.2794,47.3987,47.2624,47.3902,42121.5
2021-07-30 12:15:00,55.59,55.59,55.49,55.51,55830.0,47.3646,47.3646,47.2794,47.2964,55830.0
2021-07-30 12:20:00,55.53,55.54,55.45,55.47,69679.5,47.3135,47.322,47.2453,47.2624,69679.5
2021-07-30 12:25:00,55.47,55.49,55.45,55.45,20905.5,47.2624,47.2794,47.2453,47.2453,20905.5
2021-07-30 12:30:00,55.45,55.49,55.41,55.49,53499.0,47.2453,47.2794,47.2112,47.2794,53499.0
2021-07-30 12:35:00,55.49,55.49,55.43,55.43,14274.0,47.2794,47.2794,47.2283,47.2283,14274.0
2021-07-30 12:40:00,55.43,55.51,55.43,55.47,42655.5,47.2283,47.2964,47.2283,47.2624,42655.5
2021-07-30 12:45:00,55.47,55.51,55.45,55.47,14472.0,47.2624,47.2964,47.2453,47.2624,14472.0
2021-07-30 12:50:00,55.47,55.52,55.44,55.5,25621.5,47.2624,47.305,47.2368,47.2879,25621.5
2021-07-30 12:55:00,55.49,55.49,55.41,55.42,9867.0,47.2794,47.2794,47.2112,47.2198,9867.0
2021-07-30 13:00:00,55.43,55.45,55.36,55.39,19789.5,47.2283,47.2453,47.1686,47.1942,19789.5
2021-07-30 13:05:00,55.39,55.42,55.34,55.37,27681.0,47.1942,47.2198,47.1516,47.1772,27681.0
2021-07-30 13:10:00,55.38,55.56,55.37,55.55,40906.5,47.1857,47.3391,47.1772,47.3305,40906.5
2021-07-30 13:15:00,55.55,55.61,55.51,55.6,14290.5,47.3305,47.3817,47.2964,47.3731,14290.5
2021-07-30 13:20:00,55.6,55.61,55.53,55.55,17242.5,47.3731,47.3817,47.3135,47.3305,17242.5
2021-07-30 13:25:00,55.55,55.6,55.51,55.59,64713.0,47.3305,47.3731,47.2964,47.3646,64713.0
2021-07-30 13:30:00,55.59,55.74,55.59,55.73,53311.5,47.3646,47.4924,47.3646,47.4839,53311.5
2021-07-30 13:35:00,55.75,55.81,55.75,55.78,13798.5,47.5009,47.5521,47.5009,47.5265,13798.5
2021-07-30 13:40:00,55.77,55.8,55.73,55.79,13462.5,47.518,47.5435,47.4839,47.535,13462.5
2021-07-30 13:45:00,55.79,55.86,55.77,55.86,14584.5,47.535,47.5947,47.518,47.5947,14584.5
2021-07-30 13:50:00,55.85,55.85,55.76,55.8,17064.0,47.5861,47.5861,47.5095,47.5435,17064.0
2021-07-30 13:55:00,55.8,55.81,55.76,55.81,9585.0,47.5435,47.5521,47.5095,47.5521,9585.0
2021-07-30 14:00:00,55.79,55.81,55.77,55.78,14871.0,47.535,47.5521,47.518,47.5265,14871.0
2021-07-30 14:05:00,55.79,55.79,55.74,55.77,10354.5,47.535,47.535,47.4924,47.518,10354.5
2021-07-30 14:10:00,55.77,55.8,55.74,55.78,11343.0,47.518,47.5435,47.4924,47.5265,11343.0
2021-07-30 14:15:00,55.77,55.81,55.76,55.79,24418.5,47.518,47.5521,47.5095,47.535,24418.5
2021-07-30 14:20:00,55.79,55.8,55.74,55.75,9397.5,47.535,47.5435,47.4924,47.5009,9397.5
2021-07-30 14:25:00,55.76,55.77,55.69,55.7,19870.5,47.5095,47.518,47.4498,47.4583,19870.5
2021-07-30 14:30:00,55.71,55.73,55.66,55.69,37651.5,47.4669,47.4839,47.4243,47.4498,37651.5
2021-07-30 14:35:00,55.69,55.73,55.63,55.65,17413.5,47.4498,47.4839,47.3987,47.4157,17413.5
2021-07-30 14:40:00,55.66,55.67,55.64,55.65,14997.0,47.4243,47.4328,47.4072,47.4157,14997.0
2021-07-30 14:45:00,55.67,55.69,55.65,55.67,16498.5,47.4328,47.4498,47.4157,47.4328,16498.5
2021-07-30 14:50:00,55.67,55.74,55.67,55.74,12988.5,47.4328,47.4924,47.4328,47.4924,12988.5
2021-07-30 14:55:00,55.73,55.74,55.68,55.73,21288.0,47.4839,47.4924,47.4413,47.4839,21288.0
2021-07-30 15:00:00,55.73,55.76,55.71,55.75,13584.0,47.4839,47.5095,47.4669,47.5009,13584.0
2021-07-30 15:05:00,55.75,55.83,55.73,55.82,14109.0,47.5009,47.5691,47.4839,47.5606,14109.0
2021-07-30 15:10:00,55.82,55.83,55.78,55.79,12450.0,47.5606,47.5691,47.5265,47.535,12450.0
2021-07-30 15:15:00,55.79,55.79,55.75,55.75,16131.0,47.535,47.535,47.5009,47.5009,16131.0
2021-07-30 15:20:00,55.75,55.76,55.69,55.72,19065.0,47.5009,47.5095,47.4498,47.4754,19065.0
2021-07-30 15:25:00,55.71,55.73,55.69,55.72,17208.0,47.4669,47.4839,47.4498,47.4754,17208.0
2021-07-30 15:30:00,55.72,55.73,55.68,55.7,22765.5,47.4754,47.4839,47.4413,47.4583,22765.5
2021-07-30 15:35:00,55.71,55.71,55.64,55.66,30496.5,47.4669,47.4669,47.4072,47.4243,30496.5
2021-07-30 15:40:00,55.65,55.68,55.63,55.63,30927.0,47.4157,47.4413,47.3987,47.3987,30927.0
2021-07-30 15:45:00,55.65,55.68,55.64,55.67,38959.5,47.4157,47.4413,47.4072,47.4328,38959.5
2021-07-30 15:50:00,55.67,55.67,55.49,55.5,148954.5,47.4328,47.4328,47.2794,47.2879,148954.5
2021-07-30 15:55:00,55.49,55.54,55.31,55.33,857472.0,47.2794,47.322,47.126,47.1431,857472.0
2021-08-02 09:30:00,55.55,55.96,55.52,55.69,60183.0,47.3305,47.6799,47.305,47.4498,60183.0
2021-08-02 09:35:00,55.73,55.91,55.72,55.87,27508.5,47.4839,47.6373,47.4754,47.6032,27508.5
2021-08-02 09:40:00,55.88,56.06,55.87,56.03,33556.5,47.6117,47.7651,47.6032,47.7395,33556.5
2021-08-02 09:45:00,56.03,56.21,56.03,56.18,29737.5,47.7395,47.8929,47.7395,47.8673,29737.5
2021-08-02 09:50:00,56.21,56.23,55.83,55.84,16867.5,47.8929,47.9099,47.5691,47.5776,16867.5
2021-08-02 09:55:00,55.85,55.85,55.72,55.77,22194.0,47.5861,47.5861,47.4754,47.518,22194.0
2021-08-02 10:00:00,55.72,55.81,55.66,55.67,53394.0,47.4754,47.5521,47.4243,47.4328,53394.0
2021-08-02 10:05:00,55.69,55.73,55.61,55.68,40329.0,47.4498,47.4839,47.3817,47.4413,40329.0
2021-08-02 10:10:00,55.71,55.71,55.54,55.55,31630.5,47.4669,47.4669,47.322,47.3305,31630.5
2021-08-02 10:15:00,55.57,55.63,55.54,55.54,13986.0,47.3476,47.3987,47.322,47.322,13986.0
2021-08-02 10:20:00,55.56,55.58,55.49,55.49,102103.5,47.3391,47.3561,47.2794,47.2794,102103.5
2021-08-02 10:25:00,55.51,55.68,55.49,55.5,62817.0,47.2964,47.4413,47.2794,47.2879,62817.0
2021-08-02 10:30:00,55.51,55.63,55.51,55.61,20661.0,47.2964,47.3987,47.2964,47.3817,20661.0
2021-08-02 10:35:00,55.61,55.66,55.53,55.53,53580.0,47.3817,47.4243,47.3135,47.3135,53580.0
2021-08-02 10:40:00,55.51,55.55,55.45,55.46,31168.5,47.2964,47.3305,47.2453,47.2538,31168.5
2021-08-02 10:45:00,55.46,55.48,55.41,55.41,16587.0,47.2538,47.2709,47.2112,47.2112,16587.0
2021-08-02 10:50:00,55.4,55.47,55.37,55.43,23802.0,47.2027,47.2624,47.1772,47.2283,23802.0
2021-08-02 10:55:00,55.43,55.43,55.31,55.32,12580.5,47.2283,47.2283,47.126,47.1346,12580.5
2021-08-02 11:00:00,55.33,55.35,55.25,55.32,32226.0,47.1431,47.1601,47.0749,47.1346,32226.0
2021-08-02 11:05:00,55.33,55.39,55.29,55.37,23721.0,47.1431,47.1942,47.109,47.1772,23721.0
2021-08-02 11:10:00,55.37,55.41,55.32,55.32,18814.5,47.1772,47.2112,47.1346,47.1346,18814.5
2021-08-02 11:15:00,55.31,55.34,55.27,55.33,35421.0,47.126,47.1516,47.092,47.1431,35421.0
2021-08-02 11:20:00,55.32,55.35,55.27,55.31,19698.0,47.1346,47.1601,47.092,47.126,19698.0
2021-08-02 11:25:00,55.3,55.31,55.22,55.26,10324.5,47.1175,47.126,47.0494,47.0834,10324.5
2021-08-02 11:30:00,55.27,55.27,55.15,55.21,14668.5,47.092,47.092,46.9897,47.0408,14668.5
2021-08-02 11:35:00,55.22,55.22,55.15,55.2,11325.0,47.0494,47.0494,46.9897,47.0323,11325.0
2021-08-02 11:40:00,55.18,55.19,55.12,55.15,31489.5,47.0153,47.0238,46.9642,46.9897,31489.5
2021-08-02 11:45:00,55.17,55.19,55.07,55.09,35215.5,47.0068,47.0238,46.9216,46.9386,35215.5
2021-08-02 11:50:00,55.07,55.1,54.98,55.0,15732.0,46.9216,46.9471,46.8449,46.8619,15732.0
2021-08-02 11:55:00,55.0,55.01,54.97,54.99,17551.5,46.8619,46.8704,46.8364,46.8534,17551.5
2021-08-02 12:00:00,54.99,55.01,54.95,55.01,16176.0,46.8534,46.8704,46.8193,46.8704,16176.0
2021-08-02 12:05:00,55.01,55.01,54.97,54.99,10936.5,46.8704,46.8704,46.8364,46.8534,10936.5
2021-08-02 12:10:00,54.99,55.05,54.98,55.02,14284.5,46.8534,46.9045,46.8449,46.879,14284.5
2021-08-02 12:15:00,55.01,55.01,54.93,54.95,33807.0,46.8704,46.8704,46.8023,46.8193,33807.0
2021-08-02 12:20:00,54.95,54.96,54.9,54.91,10684.5,46.8193,46.8278,46.7767,46.7852,10684.5
2021-08-02 12:25:00,54.9,54.97,54.87,54.97,10429.5,46.7767,46.8364,46.7511,46.8364,10429.5
2021-08-02 12:30:00,54.95,55.03,54.93,54.97,16524.0,46.8193,46.8875,46.8023,46.8364,16524.0
2021-08-02 12:35:00,54.97,55.07,54.97,55.03,23104.5,46.8364,46.9216,46.8364,46.8875,23104.5
2021-08-02 12:40:00,55.02,55.02,54.97,54.99,14838.0,46.879,46.879,46.8364,46.8534,14838.0
2021-08-02 12:45:00,54.99,55.01,54.96,55.01,14956.5,46.8534,46.8704,46.8278,46.8704,14956.5
2021-08-02 12:50:00,55.01,55.01,54.96,54.97,9313.5,46.8704,46.8704,46.8278,46.8364,9313.5
2021-08-02 12:55:00,54.98,55.05,54.97,55.04,18097.5,46.8449,46.9045,46.8364,46.896,18097.5
2021-08-02 13:00:00,55.05,55.09,54.97,55.01,96621.0,46.9045,46.9386,46.8364,46.8704,96621.0
2021-08-02 13:05:00,55.01,55.02,54.91,55.02,87849.0,46.8704,46.879,46.7852,46.879,87849.0
2021-08-02 13:10:00,55.0,55.07,54.97,55.05,31822.5,46.8619,46.9216,46.8364,46.9045,31822.5
2021-08-02 13:15:00,55.06,55.24,55.05,55.22,26080.5,46.913,47.0664,46.9045,47.0494,26080.5
2021-08-02 13:20:00,55.22,55.24,55.17,55.23,18130.5,47.0494,47.0664,47.0068,47.0579,18130.5
2021-08-02 13:25:00,55.24,55.29,55.2,55.29,12141.0,47.0664,47.109,47.0323,47.109,12141.0
2021-08-02 13:30:00,55.27,55.29,55.25,55.27,8230.5,47.092,47.109,47.0749,47.092,8230.5
2021-08-02 13:35:00,55.27,55.27,55.22,55.24,14844.0,47.092,47.092,47.0494,47.0664,14844.0
2021-08-02 13:40:00,55.23,55.25,55.19,55.21,21003.0,47.0579,47.0749,47.0238,47.0408,21003.0
2021-08-02 13:45:00,55.21,55.21,55.13,55.13,14232.0,47.0408,47.0408,46.9727,46.9727,14232.0
2021-08-02 13:50:00,55.15,55.15,55.09,55.09,20058.0,46.9897,46.9897,46.9386,46.9386,20058.0
2021-08-02 13:55:00,55.09,55.11,55.04,55.04,19888.5,46.9386,46.9556,46.896,46.896,19888.5
2021-08-02 14:00:00,55.03,55.11,55.02,55.09,43690.5,46.8875,46.9556,46.879,46.9386,43690.5
2021-08-02 14:05:00,55.09,55.2,55.09,55.17,10860.0,46.9386,47.0323,46.9386,47.0068,10860.0
2021-08-02 14:10:00,55.16,55.3,55.15,55.27,76542.0,46.9982,47.1175,46.9897,47.092,76542.0
2021-08-02 14:15:00,55.28,55.31,55.21,55.23,18778.5,47.1005,47.126,47.0408,47.0579,18778.5
2021-08-02 14:20:00,55.21,55.23,55.14,55.18,96961.5,47.0408,47.0579,46.9812,47.0153,96961.5
2021-08-02 14:25:00,55.17,55.2,55.14,55.14,18606.0,47.0068,47.0323,46.9812,46.9812,18606.0
2021-08-02 14:30:00,55.13,55.19,55.13,55.16,14593.5,46.9727,47.0238,46.9727,46.9982,14593.5
2021-08-02 14:35:00,55.16,55.17,55.15,55.16,10446.0,46.9982,47.0068,46.9897,46.9982,10446.0
2021-08-02 14:40:00,55.15,55.17,55.09,55.1,23952.0,46.9897,47.0068,46.9386,46.9471,23952.0
2021-08-02 14:45:00,55.11,55.13,55.09,55.13,13374.0,46.9556,46.9727,46.9386,46.9727,13374.0
2021-08-02 14:50:00,55.13,55.16,55.12,55.12,17151.0,46.9727,46.9982,46.9642,46.9642,17151.0
2021-08-02 14:55:00,55.13,55.13,55.07,55.09,14089.5,46.9727,46.9727,46.9216,46.9386,14089.5
2021-08-02 15:00:00,55.05,55.07,55.03,55.05,16273.5,46.9045,46.9216,46.8875,46.9045,16273.5
2021-08-02 15:05:00,55.05,55.05,55.02,55.02,24792.0,46.9045,46.9045,46.879,46.879,24792.0
2021-08-02 15:10:00,55.03,55.06,54.98,54.98,26151.0,46.8875,46.913,46.8449,46.8449,26151.0
2021-08-02 15:15:00,54.99,55.04,54.99,54.99,17715.0,46.8534,46.896,46.8534,46.8534,17715.0
2021-08-02 15:20:00,54.99,54.99,54.93,54.95,17995.5,46.8534,46.8534,46.8023,46.8193,17995.5
2021-08-02 15:25:00,54.96,55.01,54.94,54.99,17880.0,46.8278,46.8704,46.8108,46.8534,17880.0
2021-08-02 15:30:00,55.0,55.01,54.91,54.91,34069.5,46.8619,46.8704,46.7852,46.7852,34069.5
2021-08-02 15:35:00,54.92,54.99,54.87,54.91,34087.5,46.7937,46.8534,46.7511,46.7852,34087.5
2021-08-02 15:40:00,54.91,54.97,54.91,54.91,28624.5,46.7852,46.8364,46.7852,46.7852,28624.5
2021-08-02 15:45:00,54.91,54.93,54.87,54.88,31056.0,46.7852,46.8023,46.7511,46.7597,31056.0
2021-08-02 15:50:00,54.89,54.93,54.82,54.82,74902.5,46.7682,46.8023,46.7085,46.7085,74902.5
2021-08-02 15:55:00,54.82,54.83,54.65,54.7,309811.5,46.7085,46.7171,46.5637,46.6063,309811.5
2021-08-03 09:30:00,54.87,54.93,54.51,54.63,43798.5,46.7511,46.8023,46.4444,46.5467,43798.5
2021-08-03 09:35:00,54.59,54.59,54.44,54.46,15459.0,46.5126,46.5126,46.3848,46.4018,15459.0
2021-08-03 09:40:00,54.37,54.37,54.2,54.21,10893.0,46.3251,46.3251,46.1803,46.1888,10893.0
2021-08-03 09:45:00,54.21,54.21,54.01,54.01,12192.0,46.1888,46.1888,46.0184,46.0184,12192.0
2021-08-03 09:50:00,54.01,54.17,54.01,54.12,11638.5,46.0184,46.1547,46.0184,46.1121,11638.5
2021-08-03 09:55:00,54.1,54.23,54.07,54.21,15928.5,46.0951,46.2058,46.0695,46.1888,15928.5
2021-08-03 10:00:00,54.22,54.45,54.22,54.42,10275.0,46.1973,46.3933,46.1973,46.3677,10275.0
2021-08-03 10:05:00,54.41,54.57,54.39,54.53,10090.5,46.3592,46.4955,46.3422,46.4615,10090.5
2021-08-03 10:10:00,54.55,54.58,54.47,54.53,22975.5,46.4785,46.5041,46.4103,46.4615,22975.5
2021-08-03 10:15:00,54.53,54.7,54.5,54.67,8964.0,46.4615,46.6063,46.4359,46.5807,8964.0
2021-08-03 10:20:00,54.7,54.88,54.65,54.88,21648.0,46.6063,46.7597,46.5637,46.7597,21648.0
2021-08-03 10:25:00,54.86,55.09,54.83,55.08,27024.0,46.7426,46.9386,46.7171,46.9301,27024.0
2021-08-03 10:30:00,55.06,55.11,54.97,55.05,21451.5,46.913,46.9556,46.8364,46.9045,21451.5
2021-08-03 10:35:00,55.04,55.07,54.94,54.96,34453.5,46.896,46.9216,46.8108,46.8278,34453.5
2021-08-03 10:40:00,54.97,55.06,54.97,55.01,8607.0,46.8364,46.913,46.8364,46.8704,8607.0
2021-08-03 10:45:00,55.04,55.05,54.92,54.95,15445.5,46.896,46.9045,46.7937,46.8193,15445.5
2021-08-03 10:50:00,54.95,54.97,54.85,54.91,15421.5,46.8193,46.8364,46.7341,46.7852,15421.5
2021-08-03 10:55:00,54.89,54.96,54.82,54.83,16824.0,46.7682,46.8278,46.7085,46.7171,16824.0
2021-08-03 11:00:00,54.85,54.87,54.79,54.81,50340.0,46.7341,46.7511,46.683,46.7,50340.0
2021-08-03 11:05:00,54.81,54.84,54.77,54.79,14167.5,46.7,46.7256,46.6659,46.683,14167.5
2021-08-03 11:10:00,54.77,54.91,54.75,54.89,31465.5,46.6659,46.7852,46.6489,46.7682,31465.5
2021-08-03 11:15:00,54.86,54.89,54.79,54.79,14773.5,46.7426,46.7682,46.683,46.683,14773.5
2021-08-03 11:20:00,54.8,54.84,54.75,54.84,7962.0,46.6915,46.7256,46.6489,46.7256,7962.0
2021-08-03 11:25:00,54.83,54.89,54.8,54.87,58822.5,46.7171,46.7682,46.6915,46.7511,58822.5
2021-08-03 11:30:00,54.87,55.01,54.86,55.01,60159.0,46.7511,46.8704,46.7426,46.8704,60159.0
2021-08-03 11:35:00,55.01,55.26,55.01,55.25,45688.5,46.8704,47.0834,46.8704,47.0749,45688.5
2021-08-03 11:40:00,55.25,55.49,55.23,55.47,46534.5,47.0749,47.2794,47.0579,47.2624,46534.5
2021-08-03 11:45:00,55.45,55.47,55.28,55.28,8815.5,47.2453,47.2624,47.1005,47.1005,8815.5
2021-08-03 11:50:00,55.28,55.29,55.23,55.27,7255.5,47.1005,47.109,47.0579,47.092,7255.5
2021-08-03 11:55:00,55.27,55.29,55.19,55.2,8497.5,47.092,47.109,47.0238,47.0323,8497.5
2021-08-03 12:00:00,55.21,55.21,55.15,55.19,5841.0,47.0408,47.0408,46.9897,47.0238,5841.0
2021-08-03 12:05:00,55.19,55.19,55.11,55.14,14100.0,47.0238,47.0238,46.9556,46.9812,14100.0
2021-08-03 12:10:00,55.13,55.15,55.09,55.11,22287.0,46.9727,46.9897,46.9386,46.9556,22287.0
2021-08-03 12:15:00,55.11,55.11,55.01,55.01,7596.0,46.9556,46.9556,46.8704,46.8704,7596.0
2021-08-03 12:20:00,55.01,55.11,55.01,55.07,6573.0,46.8704,46.9556,46.8704,46.9216,6573.0
2021-08-03 12:25:00,55.07,55.09,55.02,55.03,15772.5,46.9216,46.9386,46.879,46.8875,15772.5
2021-08-03 12:30:00,55.03,55.07,55.01,55.06,19006.5,46.8875,46.9216,46.8704,46.913,19006.5
2021-08-03 12:35:00,55.05,55.08,55.01,55.05,13669.5,46.9045,46.9301,46.8704,46.9045,13669.5
2021-08-03 12:40:00,55.02,55.11,55.01,55.09,3087.0,46.879,46.9556,46.8704,46.9386,3087.0
2021-08-03 12:45:00,55.09,55.13,55.08,55.09,8265.0,46.9386,46.9727,46.9301,46.9386,8265.0
2021-08-03 12:50:00,55.09,55.15,55.07,55.11,17446.5,46.9386,46.9897,46.9216,46.9556,17446.5
2021-08-03 12:55:00,55.1,55.13,55.07,55.08,8425.5,46.9471,46.9727,46.9216,46.9301,8425.5
2021-08-03 13:00:00,55.08,55.15,55.08,55.15,11755.5,46.9301,46.9897,46.9301,46.9897,11755.5
2021-08-03 13:05:00,55.13,55.15,55.06,55.08,8110.5,46.9727,46.9897,46.913,46.9301,8110.5
2021-08-03 13:10:00,55.07,55.09,55.03,55.05,38013.0,46.9216,46.9386,46.8875,46.9045,38013.0
2021-08-03 13:15:00,55.03,55.05,55.01,55.03,47653.5,46.8875,46.9045,46.8704,46.8875,47653.5
2021-08-03 13:20:00,55.04,55.06,54.99,55.05,56884.5,46.896,46.913,46.8534,46.9045,56884.5
2021-08-03 13:25:00,55.04,55.05,54.99,55.01,51784.5,46.896,46.9045,46.8534,46.8704,51784.5
2021-08-03 13:30:00,55.01,55.1,54.97,55.05,70666.5,46.8704,46.9471,46.8364,46.9045,70666.5
2021-08-03 13:35:00,55.07,55.27,55.07,55.27,39076.5,46.9216,47.092,46.9216,47.092,39076.5
2021-08-03 13:40:00,55.25,55.26,55.18,55.19,7885.5,47.0749,47.0834,47.0153,47.0238,7885.5
2021-08-03 13:45:00,55.2,55.23,55.2,55.21,11568.0,47.0323,47.0579,47.0323,47.0408,11568.0
2021-08-03 13:50:00,55.21,55.25,55.19,55.22,8304.0,47.0408,47.0749,47.0238,47.0494,8304.0
2021-08-03 13:55:00,55.22,55.29,55.21,55.21,11043.0,47.0494,47.109,47.0408,47.0408,11043.0
2021-08-03 14:00:00,55.21,55.23,55.17,55.23,21675.0,47.0408,47.0579,47.0068,47.0579,21675.0
2021-08-03 14:05:00,55.23,55.23,55.17,55.21,21717.0,47.0579,47.0579,47.0068,47.0408,21717.0
2021-08-03 14:10:00,55.21,55.23,55.18,55.19,23655.0,47.0408,47.0579,47.0153,47.0238,23655.0
2021-08-03 14:15:00,55.18,55.18,55.12,55.13,21975.0,47.0153,47.0153,46.9642,46.9727,21975.0
2021-08-03 14:20:00,55.12,55.13,55.09,55.12,17767.5,46.9642,46.9727,46.9386,46.9642,17767.5
2021-08-03 14:25:00,55.13,55.16,55.09,55.09,20224.5,46.9727,46.9982,46.9386,46.9386,20224.5
2021-08-03 14:30:00,55.09,55.11,55.03,55.04,28534.5,46.9386,46.9556,46.8875,46.896,28534.5
2021-08-03 14:35:00,55.03,55.07,54.99,55.07,61413.0,46.8875,46.9216,46.8534,46.9216,61413.0
2021-08-03 14:40:00,55.09,55.09,55.05,55.05,13662.0,46.9386,46.9386,46.9045,46.9045,13662.0
2021-08-03 14:45:00,55.05,55.05,55.0,55.01,15298.5,46.9045,46.9045,46.8619,46.8704,15298.5
2021-08-03 14:50:00,55.0,55.05,54.98,54.99,17559.0,46.8619,46.9045,46.8449,46.8534,17559.0
2021-08-03 14:55:00,54.99,55.01,54.94,54.97,19110.0,46.8534,46.8704,46.8108,46.8364,19110.0
2021-08-03 15:00:00,54.96,54.98,54.89,54.91,65235.0,46.8278,46.8449,46.7682,46.7852,65235.0
2021-08-03 15:05:00,54.91,55.04,54.9,55.0,124354.5,46.7852,46.896,46.7767,46.8619,124354.5
2021-08-03 15:10:00,55.0,55.02,54.95,54.98,169866.0,46.8619,46.879,46.8193,46.8449,169866.0
2021-08-03 15:15:00,54.99,55.01,54.95,54.99,89518.5,46.8534,46.8704,46.8193,46.8534,89518.5
2021-08-03 15:20:00,54.98,55.03,54.97,55.0,122554.5,46.8449,46.8875,46.8364,46.8619,122554.5
2021-08-03 15:25:00,55.0,55.02,54.89,54.93,94968.0,46.8619,46.879,46.7682,46.8023,94968.0
2021-08-03 15:30:00,54.94,54.96,54.87,54.88,54373.5,46.8108,46.8278,46.7511,46.7597,54373.5
2021-08-03 15:35:00,54.87,54.88,54.81,54.82,42166.5,46.7511,46.7597,46.7,46.7085,42166.5
2021-08-03 15:40:00,54.82,54.83,54.77,54.79,65355.0,46.7085,46.7171,46.6659,46.683,65355.0
2021-08-03 15:45:00,54.78,54.83,54.73,54.75,209730.0,46.6745,46.7171,46.6319,46.6489,209730.0
2021-08-03 15:50:00,54.76,54.81,54.69,54.78,217243.5,46.6574,46.7,46.5978,46.6745,217243.5
2021-08-03 15:55:00,54.78,54.81,54.49,54.57,813907.5,46.6745,46.7,46.4274,46.4955,813907.5
2021-08-04 09:30:00,54.4,54.59,54.15,54.5,205942.5,46.3507,46.5126,46.1377,46.4359,205942.5
2021-08-04 09:35:00,54.41,54.66,54.38,54.65,66169.5,46.3592,46.5722,46.3337,46.5637,66169.5
2021-08-04 09:40:00,54.61,54.72,54.57,54.64,21993.0,46.5296,46.6233,46.4955,46.5552,21993.0
2021-08-04 09:45:00,54.67,54.79,54.57,54.69,35143.5,46.5807,46.683,46.4955,46.5978,35143.5
2021-08-04 09:50:00,54.67,54.75,54.53,54.55,23658.0,46.5807,46.6489,46.4615,46.4785,23658.0
2021-08-04 09:55:00,54.49,54.54,54.46,54.51,18375.0,46.4274,46.47,46.4018,46.4444,18375.0
2021-08-04 10:00:00,54.52,54.72,54.51,54.71,40951.5,46.4529,46.6233,46.4444,46.6148,40951.5
2021-08-04 10:05:00,54.73,54.74,54.54,54.57,28393.5,46.6319,46.6404,46.47,46.4955,28393.5
2021-08-04 10:10:00,54.57,54.64,54.49,54.59,68932.5,46.4955,46.5552,46.4274,46.5126,68932.5
2021-08-04 10:15:00,54.55,54.61,54.43,54.43,47692.5,46.4785,46.5296,46.3763,46.3763,47692.5
2021-08-04 10:20:00,54.45,54.45,54.29,54.33,60195.0,46.3933,46.3933,46.257,46.291,60195.0
2021-08-04 10:25:00,54.33,54.38,54.23,54.25,24460.5,46.291,46.3337,46.2058,46.2229,24460.5
2021-08-04 10:30:00,54.23,54.24,54.09,54.15,18586.5,46.2058,46.2144,46.0866,46.1377,18586.5
2021-08-04 10:35:00,54.16,54.24,54.1,54.24,43233.0,46.1462,46.2144,46.0951,46.2144,43233.0
2021-08-04 10:40:00,54.23,54.41,54.22,54.35,137470.5,46.2058,46.3592,46.1973,46.3081,137470.5
2021-08-04 10:45:00,54.35,54.37,54.26,54.27,23551.5,46.3081,46.3251,46.2314,46.2399,23551.5
2021-08-04 10:50:00,54.26,54.27,54.2,54.27,17137.5,46.2314,46.2399,46.1803,46.2399,17137.5
2021-08-04 10:55:00,54.28,54.32,54.19,54.2,18444.0,46.2484,46.2825,46.1718,46.1803,18444.0
2021-08-04 11:00:00,54.2,54.25,54.08,54.25,42436.5,46.1803,46.2229,46.078,46.2229,42436.5
2021-08-04 11:05:00,54.25,54.45,54.25,54.4,20674.5,46.2229,46.3933,46.2229,46.3507,20674.5
2021-08-04 11:10:00,54.39,54.47,54.36,54.47,18081.0,46.3422,46.4103,46.3166,46.4103,18081.0
2021-08-04 11:15:00,54.49,54.57,54.43,54.51,67948.5,46.4274,46.4955,46.3763,46.4444,67948.5
2021-08-04 11:20:00,54.51,54.51,54.37,54.37,21883.5,46.4444,46.4444,46.3251,46.3251,21883.5
2021-08-04 11:25:00,54.36,54.36,54.3,54.32,21844.5,46.3166,46.3166,46.2655,46.2825,21844.5
2021-08-04 11:30:00,54.31,54.31,54.17,54.23,24235.5,46.274,46.274,46.1547,46.2058,24235.5
2021-08-04 11:35:00,54.23,54.31,54.19,54.22,23574.0,46.2058,46.274,46.1718,46.1973,23574.0
2021-08-04 11:40:00,54.22,54.23,54.13,54.19,32860.5,46.1973,46.2058,46.1206,46.1718,32860.5
2021-08-04 11:45:00,54.18,54.23,54.1,54.1,22375.5,46.1632,46.2058,46.0951,46.0951,22375.5
2021-08-04 11:50:00,54.09,54.14,54.05,54.08,23340.0,46.0866,46.1292,46.0525,46.078,23340.0
2021-08-04 11:55:00,54.08,54.17,54.08,54.12,41916.0,46.078,46.1547,46.078,46.1121,41916.0
2021-08-04 12:00:00,54.11,54.18,54.08,54.17,52863.0,46.1036,46.1632,46.078,46.1547,52863.0
2021-08-04 12:05:00,54.19,54.2,54.11,54.19,92142.0,46.1718,46.1803,46.1036,46.1718,92142.0
2021-08-04 12:10:00,54.19,54.21,54.11,54.2,22173.0,46.1718,46.1888,46.1036,46.1803,22173.0
2021-08-04 12:15:00,54.21,54.23,54.14,54.17,14344.5,46.1888,46.2058,46.1292,46.1547,14344.5
2021-08-04 12:20:00,54.15,54.16,54.1,54.11,18213.0,46.1377,46.1462,46.0951,46.1036,18213.0
2021-08-04 12:25:00,54.1,54.1,53.99,54.03,54931.5,46.0951,46.0951,46.0014,46.0354,54931.5
2021-08-04 12:30:00,54.03,54.04,53.99,54.03,11236.5,46.0354,46.044,46.0014,46.0354,11236.5
2021-08-04 12:35:00,54.03,54.07,53.97,54.04,10920.0,46.0354,46.0695,45.9843,46.044,10920.0
2021-08-04 12:40:00,54.03,54.04,53.96,54.01,22561.5,46.0354,46.044,45.9758,46.0184,22561.5
2021-08-04 12:45:00,54.0,54.05,53.97,54.02,13075.5,46.0099,46.0525,45.9843,46.0269,13075.5
2021-08-04 12:50:00,54.02,54.07,54.0,54.03,12409.5,46.0269,46.0695,46.0099,46.0354,12409.5
2021-08-04 12:55:00,54.05,54.12,54.03,54.12,13150.5,46.0525,46.1121,46.0354,46.1121,13150.5
2021-08-04 13:00:00,54.12,54.13,54.05,54.06,19507.5,46.1121,46.1206,46.0525,46.061,19507.5
2021-08-04 13:05:00,54.07,54.17,54.07,54.17,10336.5,46.0695,46.1547,46.0695,46.1547,10336.5
2021-08-04 13:10:00,54.17,54.24,54.17,54.24,14425.5,46.1547,46.2144,46.1547,46.2144,14425.5
2021-08-04 13:15:00,54.23,54.23,54.15,54.2,20356.5,46.2058,46.2058,46.1377,46.1803,20356.5
2021-08-04 13:20:00,54.2,54.25,54.17,54.23,26848.5,46.1803,46.2229,46.1547,46.2058,26848.5
2021-08-04 13:25:00,54.23,54.29,54.19,54.2,70780.5,46.2058,46.257,46.1718,46.1803,70780.5
2021-08-04 13:30:00,54.21,54.25,54.15,54.25,78115.5,46.1888,46.2229,46.1377,46.2229,78115.5
2021-08-04 13:35:00,54.24,54.27,54.19,54.24,20730.0,46.2144,46.2399,46.1718,46.2144,20730.0
2021-08-04 13:40:00,54.25,54.31,54.22,54.29,42048.0,46.2229,46.274,46.1973,46.257,42048.0
2021-08-04 13:45:00,54.3,54.31,54.26,54.28,17752.5,46.2655,46.274,46.2314,46.2484,17752.5
2021-08-04 13:50:00,54.29,54.33,54.29,54.31,22488.0,46.257,46.291,46.257,46.274,22488.0
2021-08-04 13:55:00,54.29,54.31,54.25,54.27,34146.0,46.257,46.274,46.2229,46.2399,34146.0
2021-08-04 14:00:00,54.27,54.31,54.22,54.3,26785.5,46.2399,46.274,46.1973,46.2655,26785.5
2021-08-04 14:05:00,54.3,54.35,54.29,54.35,38433.0,46.2655,46.3081,46.257,46.3081,38433.0
2021-08-04 14:10:00,54.38,54.43,54.35,54.35,12255.0,46.3337,46.3763,46.3081,46.3081,12255.0
2021-08-04 14:15:00,54.37,54.37,54.29,54.29,22032.0,46.3251,46.3251,46.257,46.257,22032.0
2021-08-04 14:20:00,54.29,54.29,54.17,54.18,97191.0,46.257,46.257,46.1547,46.1632,97191.0
2021-08-04 14:25:00,54.17,54.2,54.14,54.17,42649.5,46.1547,46.1803,46.1292,46.1547,42649.5
2021-08-04 14:30:00,54.17,54.19,54.11,54.17,56802.0,46.1547,46.1718,46.1036,46.1547,56802.0
2021-08-04 14:35:00,54.17,54.19,54.1,54.19,70467.0,46.1547,46.1718,46.0951,46.1718,70467.0
2021-08-04 14:40:00,54.19,54.25,54.16,54.17,62704.5,46.1718,46.2229,46.1462,46.1547,62704.5
2021-08-04 14:45:00,54.18,54.23,54.18,54.2,31729.5,46.1632,46.2058,46.1632,46.1803,31729.5
2021-08-04 14:50:00,54.2,54.25,54.17,54.21,187414.5,46.1803,46.2229,46.1547,46.1888,187414.5
2021-08-04 14:55:00,54.22,54.33,54.21,54.29,22332.0,46.1973,46.291,46.1888,46.257,22332.0
2021-08-04 15:00:00,54.28,54.31,54.25,54.31,32244.0,46.2484,46.274,46.2229,46.274,32244.0
2021-08-04 15:05:00,54.31,54.39,54.31,54.36,21736.5,46.274,46.3422,46.274,46.3166,21736.5
2021-08-04 15:10:00,54.37,54.39,54.35,54.37,24202.5,46.3251,46.3422,46.3081,46.3251,24202.5
2021-08-04 15:15:00,54.37,54.39,54.33,54.39,30297.0,46.3251,46.3422,46.291,46.3422,30297.0
2021-08-04 15:20:00,54.39,54.39,54.31,54.31,39426.0,46.3422,46.3422,46.274,46.274,39426.0
2021-08-04 15:25:00,54.32,54.38,54.29,54.36,42034.5,46.2825,46.3337,46.257,46.3166,42034.5
2021-08-04 15:30:00,54.37,54.47,54.37,54.47,36403.5,46.3251,46.4103,46.3251,46.4103,36403.5
2021-08-04 15:35:00,54.46,54.47,54.35,54.39,41305.5,46.4018,46.4103,46.3081,46.3422,41305.5
2021-08-04 15:40:00,54.38,54.39,54.31,54.35,54759.0,46.3337,46.3422,46.274,46.3081,54759.0
2021-08-04 15:45:00,54.35,54.43,54.33,54.36,177754.5,46.3081,46.3763,46.291,46.3166,177754.5
2021-08-04 15:50:00,54.37,54.43,54.24,54.26,150961.5,46.3251,46.3763,46.2144,46.2314,150961.5
2021-08-04 15:55:00,54.26,54.29,54.05,54.06,561294.0,46.2314,46.257,46.0525,46.061,561294.0
2021-08-05 09:30:00,54.36,54.43,54.21,54.25,35457.0,46.3166,46.3763,46.1888,46.2229,35457.0
2021-08-05 09:35:00,54.21,54.27,54.11,54.27,14349.0,46.1888,46.2399,46.1036,46.2399,14349.0
2021-08-05 09:40:00,54.25,54.36,54.19,54.19,5890.5,46.2229,46.3166,46.1718,46.1718,5890.5
2021-08-05 09:45:00,54.19,54.25,54.0,54.07,12952.5,46.1718,46.2229,46.0099,46.0695,12952.5
2021-08-05 09:50:00,54.07,54.11,53.93,53.93,81000.0,46.0695,46.1036,45.9502,45.9502,81000.0
2021-08-05 09:55:00,53.96,54.03,53.95,53.98,6315.0,45.9758,46.0354,45.9673,45.9928,6315.0
2021-08-05 10:00:00,53.99,53.99,53.83,53.87,19449.0,46.0014,46.0014,45.865,45.8991,19449.0
2021-08-05 10:05:00,53.89,53.96,53.8,53.8,17862.0,45.9162,45.9758,45.8395,45.8395,17862.0
2021-08-05 10:10:00,53.81,53.85,53.73,53.82,15414.0,45.848,45.8821,45.7798,45.8565,15414.0
2021-08-05 10:15:00,53.81,53.81,53.67,53.67,10173.0,45.848,45.848,45.7287,45.7287,10173.0
2021-08-05 10:20:00,53.65,53.75,53.61,53.67,107470.5,45.7117,45.7969,45.6776,45.7287,107470.5
2021-08-05 10:25:00,53.69,53.75,53.65,53.69,56230.5,45.7457,45.7969,45.7117,45.7457,56230.5
2021-08-05 10:30:00,53.65,53.69,53.63,53.65,22126.5,45.7117,45.7457,45.6946,45.7117,22126.5
2021-08-05 10:35:00,53.66,53.69,53.62,53.67,23980.5,45.7202,45.7457,45.6861,45.7287,23980.5
2021-08-05 10:40:00,53.67,53.71,53.63,53.7,62278.5,45.7287,45.7628,45.6946,45.7543,62278.5
2021-08-05 10:45:00,53.69,53.69,53.57,53.62,33642.0,45.7457,45.7457,45.6435,45.6861,33642.0
2021-08-05 10:50:00,53.61,53.63,53.58,53.62,40332.0,45.6776,45.6946,45.652,45.6861,40332.0
2021-08-05 10:55:00,53.62,53.71,53.59,53.59,78042.0,45.6861,45.7628,45.6605,45.6605,78042.0
2021-08-05 11:00:00,53.59,53.63,53.57,53.6,123904.5,45.6605,45.6946,45.6435,45.6691,123904.5
2021-08-05 11:05:00,53.6,53.61,53.56,53.57,32319.0,45.6691,45.6776,45.635,45.6435,32319.0
2021-08-05 11:10:00,53.58,53.68,53.57,53.66,25029.0,45.652,45.7372,45.6435,45.7202,25029.0
2021-08-05 11:15:00,53.67,53.82,53.6,53.82,78595.5,45.7287,45.8565,45.6691,45.8565,78595.5
2021-08-05 11:20:00,53.84,53.87,53.73,53.73,63061.5,45.8736,45.8991,45.7798,45.7798,63061.5
2021-08-05 11:25:00,53.75,53.77,53.68,53.74,17476.5,45.7969,45.8139,45.7372,45.7883,17476.5
2021-08-05 11:30:00,53.74,53.77,53.67,53.71,104440.5,45.7883,45.8139,45.7287,45.7628,104440.5
2021-08-05 11:35:00,53.71,53.74,53.67,53.71,25473.0,45.7628,45.7883,45.7287,45.7628,25473.0
2021-08-05 11:40:00,53.71,53.71,53.63,53.63,74829.0,45.7628,45.7628,45.6946,45.6946,74829.0
2021-08-05 11:45:00,53.63,53.63,53.53,53.56,26334.0,45.6946,45.6946,45.6094,45.635,26334.0
2021-08-05 11:50:00,53.58,53.67,53.58,53.59,9145.5,45.652,45.7287,45.652,45.6605,9145.5
2021-08-05 11:55:00,53.59,53.62,53.55,53.59,23481.0,45.6605,45.6861,45.6265,45.6605,23481.0
2021-08-05 12:00:00,53.58,53.67,53.58,53.65,43710.0,45.652,45.7287,45.652,45.7117,43710.0
2021-08-05 12:05:00,53.65,53.66,53.56,53.63,79123.5,45.7117,45.7202,45.635,45.6946,79123.5
2021-08-05 12:10:00,53.63,53.65,53.56,53.57,73029.0,45.6946,45.7117,45.635,45.6435,73029.0
2021-08-05 12:15:00,53.57,53.61,53.55,53.59,52030.5,45.6435,45.6776,45.6265,45.6605,52030.5
2021-08-05 12:20:00,53.59,53.8,53.57,53.77,68464.5,45.6605,45.8395,45.6435,45.8139,68464.5
2021-08-05 12:25:00,53.75,53.79,53.69,53.75,50287.5,45.7969,45.8309,45.7457,45.7969,50287.5
2021-08-05 12:30:00,53.76,53.76,53.7,53.71,31984.5,45.8054,45.8054,45.7543,45.7628,31984.5
2021-08-05 12:35:00,53.71,53.71,53.65,53.69,9676.5,45.7628,45.7628,45.7117,45.7457,9676.5
2021-08-05 12:40:00,53.68,53.68,53.6,53.65,26907.0,45.7372,45.7372,45.6691,45.7117,26907.0
2021-08-05 12:45:00,53.65,53.69,53.59,53.59,37021.5,45.7117,45.7457,45.6605,45.6605,37021.5
2021-08-05 12:50:00,53.6,53.61,53.55,53.59,14457.0,45.6691,45.6776,45.6265,45.6605,14457.0
2021-08-05 12:55:00,53.61,53.61,53.52,53.55,20421.0,45.6776,45.6776,45.6009,45.6265,20421.0
2021-08-05 13:00:00,53.54,53.57,53.51,53.53,18175.5,45.6179,45.6435,45.5924,45.6094,18175.5
2021-08-05 13:05:00,53.53,53.53,53.43,53.45,78526.5,45.6094,45.6094,45.5242,45.5413,78526.5
2021-08-05 13:10:00,53.44,53.47,53.41,53.45,45496.5,45.5327,45.5583,45.5072,45.5413,45496.5
2021-08-05 13:15:00,53.45,53.51,53.41,53.51,94888.5,45.5413,45.5924,45.5072,45.5924,94888.5
2021-08-05 13:20:00,53.53,53.61,53.52,53.57,54816.0,45.6094,45.6776,45.6009,45.6435,54816.0
2021-08-05 13:25:00,53.57,53.6,53.55,53.56,40701.0,45.6435,45.6691,45.6265,45.635,40701.0
2021-08-05 13:30:00,53.55,53.61,53.54,53.56,18420.0,45.6265,45.6776,45.6179,45.635,18420.0
2021-08-05 13:35:00,53.56,53.59,53.53,53.55,9000.0,45.635,45.6605,45.6094,45.6265,9000.0
2021-08-05 13:40:00,53.56,53.64,53.54,53.64,13855.5,45.635,45.7031,45.6179,45.7031,13855.5
2021-08-05 13:45:00,53.64,53.73,53.63,53.72,9780.0,45.7031,45.7798,45.6946,45.7713,9780.0
2021-08-05 13:50:00,53.71,53.73,53.65,53.66,25263.0,45.7628,45.7798,45.7117,45.7202,25263.0
2021-08-05 13:55:00,53.66,53.66,53.62,53.63,19461.0,45.7202,45.7202,45.6861,45.6946,19461.0
2021-08-05 14:00:00,53.63,53.63,53.54,53.54,104739.0,45.6946,45.6946,45.6179,45.6179,104739.0
2021-08-05 14:05:00,53.55,53.67,53.55,53.63,48117.0,45.6265,45.7287,45.6265,45.6946,48117.0
2021-08-05 14:10:00,53.64,53.65,53.59,53.59,21997.5,45.7031,45.7117,45.6605,45.6605,21997.5
2021-08-05 14:15:00,53.59,53.61,53.56,53.57,34326.0,45.6605,45.6776,45.635,45.6435,34326.0
2021-08-05 14:20:00,53.57,53.58,53.48,53.49,94825.5,45.6435,45.652,45.5668,45.5753,94825.5
2021-08-05 14:25:00,53.48,53.52,53.45,53.46,77119.5,45.5668,45.6009,45.5413,45.5498,77119.5
2021-08-05 14:30:00,53.46,53.61,53.45,53.56,47479.5,45.5498,45.6776,45.5413,45.635,47479.5
2021-08-05 14:35:00,53.58,53.58,53.53,53.58,8592.0,45.652,45.652,45.6094,45.652,8592.0
2021-08-05 14:40:00,53.59,53.61,53.57,53.61,10723.5,45.6605,45.6776,45.6435,45.6776,10723.5
2021-08-05 14:45:00,53.59,53.59,53.55,53.57,13474.5,45.6605,45.6605,45.6265,45.6435,13474.5
2021-08-05 14:50:00,53.56,53.6,53.56,53.58,14053.5,45.635,45.6691,45.635,45.652,14053.5
2021-08-05 14:55:00,53.58,53.61,53.55,53.57,11283.0,45.652,45.6776,45.6265,45.6435,11283.0
2021-08-05 15:00:00,53.55,53.61,53.53,53.61,13956.0,45.6265,45.6776,45.6094,45.6776,13956.0
2021-08-05 15:05:00,53.6,53.66,53.6,53.65,21883.5,45.6691,45.7202,45.6691,45.7117,21883.5
2021-08-05 15:10:00,53.64,53.67,53.61,53.63,16786.5,45.7031,45.7287,45.6776,45.6946,16786.5
2021-08-05 15:15:00,53.63,53.63,53.57,53.59,14854.5,45.6946,45.6946,45.6435,45.6605,14854.5
2021-08-05 15:20:00,53.58,53.58,53.52,53.53,14952.0,45.652,45.652,45.6009,45.6094,14952.0
2021-08-05 15:25:00,53.53,53.55,53.49,53.55,18642.0,45.6094,45.6265,45.5753,45.6265,18642.0
2021-08-05 15:30:00,53.56,53.59,53.55,53.55,47944.5,45.635,45.6605,45.6265,45.6265,47944.5
2021-08-05 15:35:00,53.56,53.58,53.51,53.53,116589.0,45.635,45.652,45.5924,45.6094,116589.0
2021-08-05 15:40:00,53.53,53.65,53.49,53.62,79369.5,45.6094,45.7117,45.5753,45.6861,79369.5
2021-08-05 15:45:00,53.61,53.63,53.55,53.56,73852.5,45.6776,45.6946,45.6265,45.635,73852.5
2021-08-05 15:50:00,53.57,53.61,53.49,53.55,204748.5,45.6435,45.6776,45.5753,45.6265,204748.5
2021-08-05 15:55:00,53.55,53.56,53.33,53.39,517651.5,45.6265,45.635,45.439,45.4901,517651.5
2021-08-06 09:30:00,53.8,53.99,53.65,53.66,65869.5,45.8395,46.0014,45.7117,45.7202,65869.5
2021-08-06 09:35:00,53.67,53.71,53.45,53.49,33406.5,45.7287,45.7628,45.5413,45.5753,33406.5
2021-08-06 09:40:00,53.53,53.73,53.51,53.73,23028.0,45.6094,45.7798,45.5924,45.7798,23028.0
2021-08-06 09:45:00,53.73,53.77,53.53,53.61,15852.0,45.7798,45.8139,45.6094,45.6776,15852.0
2021-08-06 09:50:00,53.54,53.63,53.49,53.51,17275.5,45.6179,45.6946,45.5753,45.5924,17275.5
2021-08-06 09:55:00,53.47,53.64,53.41,53.57,23041.5,45.5583,45.7031,45.5072,45.6435,23041.5
2021-08-06 10:00:00,53.55,53.57,53.48,53.57,22690.5,45.6265,45.6435,45.5668,45.6435,22690.5
2021-08-06 10:05:00,53.58,53.67,53.55,53.57,32889.0,45.652,45.7287,45.6265,45.6435,32889.0
2021-08-06 10:10:00,53.57,53.59,53.51,53.59,43476.0,45.6435,45.6605,45.5924,45.6605,43476.0
2021-08-06 10:15:00,53.58,53.58,53.43,53.53,15306.0,45.652,45.652,45.5242,45.6094,15306.0
2021-08-06 10:20:00,53.53,53.66,53.51,53.62,12516.0,45.6094,45.7202,45.5924,45.6861,12516.0
2021-08-06 10:25:00,53.61,53.7,53.61,53.65,14785.5,45.6776,45.7543,45.6776,45.7117,14785.5
2021-08-06 10:30:00,53.65,53.67,53.55,53.63,17661.0,45.7117,45.7287,45.6265,45.6946,17661.0
2021-08-06 10:35:00,53.62,53.62,53.53,53.58,25606.5,45.6861,45.6861,45.6094,45.652,25606.5
2021-08-06 10:40:00,53.58,53.63,53.47,53.48,43882.5,45.652,45.6946,45.5583,45.5668,43882.5
2021-08-06 10:45:00,53.47,53.52,53.46,53.47,43029.0,45.5583,45.6009,45.5498,45.5583,43029.0
2021-08-06 10:50:00,53.46,53.55,53.44,53.49,54433.5,45.5498,45.6265,45.5327,45.5753,54433.5
2021-08-06 10:55:00,53.5,53.64,53.44,53.63,93856.5,45.5839,45.7031,45.5327,45.6946,93856.5
2021-08-06 11:00:00,53.64,53.74,53.63,53.74,39393.0,45.7031,45.7883,45.6946,45.7883,39393.0
2021-08-06 11:05:00,53.75,53.77,53.67,53.74,41811.0,45.7969,45.8139,45.7287,45.7883,41811.0
2021-08-06 11:10:00,53.75,53.82,53.73,53.78,34564.5,45.7969,45.8565,45.7798,45.8224,34564.5
2021-08-06 11:15:00,53.79,53.83,53.63,53.68,53704.5,45.8309,45.865,45.6946,45.7372,53704.5
2021-08-06 11:20:00,53.68,53.76,53.65,53.75,17589.0,45.7372,45.8054,45.7117,45.7969,17589.0
2021-08-06 11:25:00,53.75,53.77,53.69,53.7,75894.0,45.7969,45.8139,45.7457,45.7543,75894.0
2021-08-06 11:30:00,53.71,53.71,53.61,53.61,13165.5,45.7628,45.7628,45.6776,45.6776,13165.5
2021-08-06 11:35:00,53.61,53.65,53.61,53.63,13660.5,45.6776,45.7117,45.6776,45.6946,13660.5
2021-08-06 11:40:00,53.62,53.65,53.58,53.59,36591.0,45.6861,45.7117,45.652,45.6605,36591.0
2021-08-06 11:45:00,53.59,53.61,53.57,53.59,20685.0,45.6605,45.6776,45.6435,45.6605,20685.0
2021-08-06 11:50:00,53.61,53.61,53.55,53.61,22654.5,45.6776,45.6776,45.6265,45.6776,22654.5
2021-08-06 11:55:00,53.65,53.69,53.63,53.64,14257.5,45.7117,45.7457,45.6946,45.7031,14257.5
2021-08-06 12:00:00,53.64,53.65,53.59,53.61,14193.0,45.7031,45.7117,45.6605,45.6776,14193.0
2021-08-06 12:05:00,53.61,53.61,53.57,53.57,20079.0,45.6776,45.6776,45.6435,45.6435,20079.0
2021-08-06 12:10:00,53.58,53.59,53.47,53.49,39315.0,45.652,45.6605,45.5583,45.5753,39315.0
2021-08-06 12:15:00,53.5,53.61,53.49,53.61,28234.5,45.5839,45.6776,45.5753,45.6776,28234.5
2021-08-06 12:20:00,53.61,53.66,53.59,53.65,54813.0,45.6776,45.7202,45.6605,45.7117,54813.0
2021-08-06 12:25:00,53.65,53.68,53.57,53.57,93028.5,45.7117,45.7372,45.6435,45.6435,93028.5
2021-08-06 12:30:00,53.56,53.71,53.54,53.65,90948.0,45.635,45.7628,45.6179,45.7117,90948.0
2021-08-06 12:35:00,53.64,53.69,53.62,53.67,10647.0,45.7031,45.7457,45.6861,45.7287,10647.0
2021-08-06 12:40:00,53.67,53.68,53.64,53.66,10948.5,45.7287,45.7372,45.7031,45.7202,10948.5
2021-08-06 12:45:00,53.67,53.68,53.62,53.67,8071.5,45.7287,45.7372,45.6861,45.7287,8071.5
2021-08-06 12:50:00,53.67,53.77,53.67,53.77,5761.5,45.7287,45.8139,45.7287,45.8139,5761.5
2021-08-06 12:55:00,53.77,53.81,53.75,53.77,11911.5,45.8139,45.848,45.7969,45.8139,11911.5
2021-08-06 13:00:00,53.77,53.77,53.71,53.71,4371.0,45.8139,45.8139,45.7628,45.7628,4371.0
2021-08-06 13:05:00,53.71,53.71,53.63,53.63,37770.0,45.7628,45.7628,45.6946,45.6946,37770.0
2021-08-06 13:10:00,53.63,53.64,53.53,53.57,59700.0,45.6946,45.7031,45.6094,45.6435,59700.0
2021-08-06 13:15:00,53.57,53.59,53.52,53.57,55095.0,45.6435,45.6605,45.6009,45.6435,55095.0
2021-08-06 13:20:00,53.59,53.63,53.57,53.63,372270.0,45.6605,45.6946,45.6435,45.6946,372270.0
2021-08-06 13:25:00,53.64,53.68,53.6,53.61,59661.0,45.7031,45.7372,45.6691,45.6776,59661.0
2021-08-06 13:30:00,53.62,53.64,53.57,53.6,34179.0,45.6861,45.7031,45.6435,45.6691,34179.0
2021-08-06 13:35:00,53.61,53.61,53.53,53.57,53967.0,45.6776,45.6776,45.6094,45.6435,53967.0
2021-08-06 13:40:00,53.56,53.59,53.54,53.54,35313.0,45.635,45.6605,45.6179,45.6179,35313.0
2021-08-06 13:45:00,53.53,53.55,53.51,53.51,16215.0,45.6094,45.6265,45.5924,45.5924,16215.0
2021-08-06 13:50:00,53.51,53.56,53.51,53.56,21265.5,45.5924,45.635,45.5924,45.635,21265.5
2021-08-06 13:55:00,53.55,53.55,53.52,53.53,4627.5,45.6265,45.6265,45.6009,45.6094,4627.5
2021-08-06 14:00:00,53.53,53.55,53.51,53.52,7969.5,45.6094,45.6265,45.5924,45.6009,7969.5
2021-08-06 14:05:00,53.52,53.59,53.51,53.59,14256.0,45.6009,45.6605,45.5924,45.6605,14256.0
2021-08-06 14:10:00,53.59,53.59,53.56,53.57,5599.5,45.6605,45.6605,45.635,45.6435,5599.5
2021-08-06 14:15:00,53.58,53.65,53.58,53.64,32424.0,45.652,45.7117,45.652,45.7031,32424.0
2021-08-06 14:20:00,53.63,53.65,53.6,53.62,13516.5,45.6946,45.7117,45.6691,45.6861,13516.5
2021-08-06 14:25:00,53.63,53.63,53.6,53.6,127842.0,45.6946,45.6946,45.6691,45.6691,127842.0
2021-08-06 14:30:00,53.61,53.63,53.54,53.55,11127.0,45.6776,45.6946,45.6179,45.6265,11127.0
2021-08-06 14:35:00,53.55,53.62,53.55,53.58,19728.0,45.6265,45.6861,45.6265,45.652,19728.0
2021-08-06 14:40:00,53.57,53.63,53.55,53.61,45997.5,45.6435,45.6946,45.6265,45.6776,45997.5
2021-08-06 14:45:00,53.59,53.66,53.59,53.6,13143.0,45.6605,45.7202,45.6605,45.6691,13143.0
2021-08-06 14:50:00,53.6,53.63,53.59,53.59,11718.0,45.6691,45.6946,45.6605,45.6605,11718.0
2021-08-06 14:55:00,53.59,53.59,53.53,53.55,15973.5,45.6605,45.6605,45.6094,45.6265,15973.5
2021-08-06 15:00:00,53.55,53.57,53.54,53.55,14007.0,45.6265,45.6435,45.6179,45.6265,14007.0
2021-08-06 15:05:00,53.55,53.61,53.55,53.59,68125.5,45.6265,45.6776,45.6265,45.6605,68125.5
2021-08-06 15:10:00,53.59,53.61,53.55,53.56,12474.0,45.6605,45.6776,45.6265,45.635,12474.0
2021-08-06 15:15:00,53.55,53.57,53.53,53.55,14068.5,45.6265,45.6435,45.6094,45.6265,14068.5
2021-08-06 15:20:00,53.55,53.6,53.55,53.6,16035.0,45.6265,45.6691,45.6265,45.6691,16035.0
2021-08-06 15:25:00,53.59,53.61,53.57,53.59,21603.0,45.6605,45.6776,45.6435,45.6605,21603.0
2021-08-06 15:30:00,53.59,53.59,53.49,53.5,22489.5,45.6605,45.6605,45.5753,45.5839,22489.5
2021-08-06 15:35:00,53.5,53.52,53.48,53.51,21234.0,45.5839,45.6009,45.5668,45.5924,21234.0
2021-08-06 15:40:00,53.51,53.53,53.43,53.5,147616.5,45.5924,45.6094,45.5242,45.5839,147616.5
2021-08-06 15:45:00,53.51,53.58,53.49,53.55,41722.5,45.5924,45.652,45.5753,45.6265,41722.5
2021-08-06 15:50:00,53.55,53.6,53.48,53.56,95313.0,45.6265,45.6691,45.5668,45.635,95313.0
2021-08-06 15:55:00,53.55,53.59,53.31,53.34,552601.5,45.6265,45.6605,45.422,45.4475,552601.5
2021-08-09 09:30:00,53.28,53.33,53.02,53.15,55698.0,45.3964,45.439,45.1749,45.2856,55698.0
2021-08-09 09:35:00,53.1,53.29,53.09,53.23,10837.5,45.243,45.4049,45.2345,45.3538,10837.5
2021-08-09 09:40:00,53.27,53.31,53.14,53.27,24925.5,45.3879,45.422,45.2771,45.3879,24925.5
2021-08-09 09:45:00,53.28,53.32,53.21,53.27,6729.0,45.3964,45.4305,45.3368,45.3879,6729.0
2021-08-09 09:50:00,53.27,53.38,53.23,53.29,11608.5,45.3879,45.4816,45.3538,45.4049,11608.5
2021-08-09 09:55:00,53.27,53.38,53.27,53.37,31713.0,45.3879,45.4816,45.3879,45.4731,31713.0
2021-08-09 10:00:00,53.35,53.47,53.33,53.38,39315.0,45.4561,45.5583,45.439,45.4816,39315.0
2021-08-09 10:05:00,53.38,53.39,53.28,53.29,17113.5,45.4816,45.4901,45.3964,45.4049,17113.5
2021-08-09 10:10:00,53.27,53.27,53.13,53.2,24762.0,45.3879,45.3879,45.2686,45.3282,24762.0
2021-08-09 10:15:00,53.19,53.2,53.1,53.16,43561.5,45.3197,45.3282,45.243,45.2942,43561.5
2021-08-09 10:20:00,53.17,53.3,53.13,53.3,22428.0,45.3027,45.4135,45.2686,45.4135,22428.0
2021-08-09 10:25:00,53.31,53.33,53.27,53.3,14008.5,45.422,45.439,45.3879,45.4135,14008.5
2021-08-09 10:30:00,53.29,53.37,53.23,53.25,78868.5,45.4049,45.4731,45.3538,45.3709,78868.5
2021-08-09 10:35:00,53.27,53.4,53.25,53.39,26988.0,45.3879,45.4987,45.3709,45.4901,26988.0
2021-08-09 10:40:00,53.39,53.41,53.29,53.31,42441.0,45.4901,45.5072,45.4049,45.422,42441.0
2021-08-09 10:45:00,53.31,53.47,53.31,53.43,41808.0,45.422,45.5583,45.422,45.5242,41808.0
2021-08-09 10:50:00,53.41,53.44,53.32,53.37,54307.5,45.5072,45.5327,45.4305,45.4731,54307.5
2021-08-09 10:55:00,53.4,53.42,53.38,53.41,26905.5,45.4987,45.5157,45.4816,45.5072,26905.5
2021-08-09 11:00:00,53.4,53.4,53.27,53.27,19270.5,45.4987,45.4987,45.3879,45.3879,19270.5
2021-08-09 11:05:00,53.28,53.29,53.25,53.28,18954.0,45.3964,45.4049,45.3709,45.3964,18954.0
2021-08-09 11:10:00,53.29,53.44,53.27,53.44,38530.5,45.4049,45.5327,45.3879,45.5327,38530.5
2021-08-09 11:15:00,53.44,53.45,53.35,53.37,38199.0,45.5327,45.5413,45.4561,45.4731,38199.0
2021-08-09 11:20:00,53.37,53.47,53.36,53.43,27426.0,45.4731,45.5583,45.4646,45.5242,27426.0
2021-08-09 11:25:00,53.45,53.55,53.45,53.55,58683.0,45.5413,45.6265,45.5413,45.6265,58683.0
2021-08-09 11:30:00,53.53,53.59,53.53,53.59,31012.5,45.6094,45.6605,45.6094,45.6605,31012.5
2021-08-09 11:35:00,53.58,53.63,53.58,53.61,18462.0,45.652,45.6946,45.652,45.6776,18462.0
2021-08-09 11:40:00,53.61,53.65,53.61,53.63,108741.0,45.6776,45.7117,45.6776,45.6946,108741.0
2021-08-09 11:45:00,53.63,53.64,53.58,53.61,26122.5,45.6946,45.7031,45.652,45.6776,26122.5
2021-08-09 11:50:00,53.61,53.7,53.59,53.7,160224.0,45.6776,45.7543,45.6605,45.7543,160224.0
2021-08-09 11:55:00,53.69,53.85,53.69,53.8,263392.5,45.7457,45.8821,45.7457,45.8395,263392.5
2021-08-09 12:00:00,53.81,53.81,53.72,53.73,45045.0,45.848,45.848,45.7713,45.7798,45045.0
2021-08-09 12:05:00,53.73,53.79,53.71,53.74,53182.5,45.7798,45.8309,45.7628,45.7883,53182.5
2021-08-09 12:10:00,53.75,53.77,53.73,53.77,32142.0,45.7969,45.8139,45.7798,45.8139,32142.0
2021-08-09 12:15:00,53.76,53.87,53.73,53.87,45021.0,45.8054,45.8991,45.7798,45.8991,45021.0
2021-08-09 12:20:00,53.87,53.9,53.85,53.87,15525.0,45.8991,45.9247,45.8821,45.8991,15525.0
2021-08-09 12:25:00,53.86,53.86,53.81,53.83,12702.0,45.8906,45.8906,45.848,45.865,12702.0
2021-08-09 12:30:00,53.84,53.84,53.73,53.74,14296.5,45.8736,45.8736,45.7798,45.7883,14296.5
2021-08-09 12:35:00,53.73,53.83,53.72,53.81,32872.5,45.7798,45.865,45.7713,45.848,32872.5
2021-08-09 12:40:00,53.81,53.86,53.75,53.77,53200.5,45.848,45.8906,45.7969,45.8139,53200.5
2021-08-09 12:45:00,53.75,53.78,53.75,53.77,21027.0,45.7969,45.8224,45.7969,45.8139,21027.0
2021-08-09 12:50:00,53.77,53.81,53.76,53.8,26029.5,45.8139,45.848,45.8054,45.8395,26029.5
2021-08-09 12:55:00,53.8,53.81,53.78,53.8,12252.0,45.8395,45.848,45.8224,45.8395,12252.0
2021-08-09 13:00:00,53.79,53.81,53.77,53.78,20122.5,45.8309,45.848,45.8139,45.8224,20122.5
2021-08-09 13:05:00,53.77,53.8,53.73,53.75,20251.5,45.8139,45.8395,45.7798,45.7969,20251.5
2021-08-09 13:10:00,53.73,53.79,53.71,53.77,20326.5,45.7798,45.8309,45.7628,45.8139,20326.5
2021-08-09 13:15:00,53.77,53.8,53.76,53.77,9660.0,45.8139,45.8395,45.8054,45.8139,9660.0
2021-08-09 13:20:00,53.77,53.79,53.75,53.77,15246.0,45.8139,45.8309,45.7969,45.8139,15246.0
2021-08-09 13:25:00,53.78,53.8,53.74,53.75,12090.0,45.8224,45.8395,45.7883,45.7969,12090.0
2021-08-09 13:30:00,53.75,53.77,53.7,53.72,40063.5,45.7969,45.8139,45.7543,45.7713,40063.5
2021-08-09 13:35:00,53.73,53.74,53.71,53.73,31737.0,45.7798,45.7883,45.7628,45.7798,31737.0
2021-08-09 13:40:00,53.73,53.79,53.73,53.79,14037.0,45.7798,45.8309,45.7798,45.8309,14037.0
2021-08-09 13:45:00,53.8,53.83,53.77,53.79,23673.0,45.8395,45.865,45.8139,45.8309,23673.0
2021-08-09 13:50:00,53.79,53.8,53.77,53.79,14655.0,45.8309,45.8395,45.8139,45.8309,14655.0
2021-08-09 13:55:00,53.78,53.86,53.77,53.82,11214.0,45.8224,45.8906,45.8139,45.8565,11214.0
2021-08-09 14:00:00,53.82,53.89,53.82,53.89,101421.0,45.8565,45.9162,45.8565,45.9162,101421.0
2021-08-09 14:05:00,53.89,53.94,53.85,53.94,38554.5,45.9162,45.9588,45.8821,45.9588,38554.5
2021-08-09 14:10:00,53.93,53.93,53.87,53.89,15099.0,45.9502,45.9502,45.8991,45.9162,15099.0
2021-08-09 14:15:00,53.89,53.91,53.83,53.86,89907.0,45.9162,45.9332,45.865,45.8906,89907.0
2021-08-09 14:20:00,53.86,53.87,53.82,53.83,31929.0,45.8906,45.8991,45.8565,45.865,31929.0
2021-08-09 14:25:00,53.83,53.83,53.81,53.83,50832.0,45.865,45.865,45.848,45.865,50832.0
2021-08-09 14:30:00,53.83,53.83,53.78,53.79,169843.5,45.865,45.865,45.8224,45.8309,169843.5
2021-08-09 14:35:00,53.78,53.79,53.71,53.73,119245.5,45.8224,45.8309,45.7628,45.7798,119245.5
2021-08-09 14:40:00,53.73,53.74,53.68,53.69,84336.0,45.7798,45.7883,45.7372,45.7457,84336.0
2021-08-09 14:45:00,53.69,53.71,53.65,53.68,36024.0,45.7457,45.7628,45.7117,45.7372,36024.0
2021-08-09 14:50:00,53.68,53.7,53.65,53.67,14359.5,45.7372,45.7543,45.7117,45.7287,14359.5
2021-08-09 14:55:00,53.67,53.69,53.64,53.67,20223.0,45.7287,45.7457,45.7031,45.7287,20223.0
2021-08-09 15:00:00,53.66,53.69,53.63,53.65,91810.5,45.7202,45.7457,45.6946,45.7117,91810.5
2021-08-09 15:05:00,53.65,53.65,53.59,53.63,46858.5,45.7117,45.7117,45.6605,45.6946,46858.5
2021-08-09 15:10:00,53.63,53.64,53.61,53.64,22810.5,45.6946,45.7031,45.6776,45.7031,22810.5
2021-08-09 15:15:00,53.63,53.71,53.63,53.69,21906.0,45.6946,45.7628,45.6946,45.7457,21906.0
2021-08-09 15:20:00,53.69,53.69,53.59,53.61,91692.0,45.7457,45.7457,45.6605,45.6776,91692.0
2021-08-09 15:25:00,53.61,53.61,53.55,53.59,21103.5,45.6776,45.6776,45.6265,45.6605,21103.5
2021-08-09 15:30:00,53.59,53.61,53.55,53.58,38968.5,45.6605,45.6776,45.6265,45.652,38968.5
2021-08-09 15:35:00,53.58,53.6,53.57,53.59,53292.0,45.652,45.6691,45.6435,45.6605,53292.0
2021-08-09 15:40:00,53.59,53.59,53.53,53.53,58464.0,45.6605,45.6605,45.6094,45.6094,58464.0
2021-08-09 15:45:00,53.53,53.54,53.52,53.53,56686.5,45.6094,45.6179,45.6009,45.6094,56686.5
2021-08-09 15:50:00,53.52,53.53,53.42,53.45,167287.5,45.6009,45.6094,45.5157,45.5413,167287.5
2021-08-09 15:55:00,53.45,53.49,53.25,53.27,657324.0,45.5413,45.5753,45.3709,45.3879,657324.0
2021-08-10 09:30:00,53.31,53.36,53.17,53.23,53661.0,45.422,45.4646,45.3027,45.3538,53661.0
2021-08-10 09:35:00,53.24,53.33,53.13,53.21,14310.0,45.3623,45.439,45.2686,45.3368,14310.0
2021-08-10 09:40:00,53.21,53.33,53.15,53.17,15601.5,45.3368,45.439,45.2856,45.3027,15601.5
2021-08-10 09:45:00,53.19,53.19,53.01,53.01,9010.5,45.3197,45.3197,45.1664,45.1664,9010.5
2021-08-10 09:50:00,53.03,53.03,52.92,53.02,52441.5,45.1834,45.1834,45.0897,45.1749,52441.5
2021-08-10 09:55:00,53.02,53.07,53.01,53.05,30075.0,45.1749,45.2175,45.1664,45.2004,30075.0
2021-08-10 10:00:00,53.03,53.03,52.82,52.98,34653.0,45.1834,45.1834,45.0045,45.1408,34653.0
2021-08-10 10:05:00,52.99,53.23,52.99,53.22,44149.5,45.1493,45.3538,45.1493,45.3453,44149.5
2021-08-10 10:10:00,53.2,53.37,53.17,53.37,52783.5,45.3282,45.4731,45.3027,45.4731,52783.5
2021-08-10 10:15:00,53.37,53.39,53.29,53.33,45270.0,45.4731,45.4901,45.4049,45.439,45270.0
2021-08-10 10:20:00,53.33,53.41,53.33,53.33,67594.5,45.439,45.5072,45.439,45.439,67594.5
2021-08-10 10:25:00,53.34,53.51,53.34,53.43,91377.0,45.4475,45.5924,45.4475,45.5242,91377.0
2021-08-10 10:30:00,53.47,53.51,53.41,53.49,62197.5,45.5583,45.5924,45.5072,45.5753,62197.5
2021-08-10 10:35:00,53.49,53.58,53.48,53.54,24274.5,45.5753,45.652,45.5668,45.6179,24274.5
2021-08-10 10:40:00,53.53,53.61,53.49,53.56,43428.0,45.6094,45.6776,45.5753,45.635,43428.0
2021-08-10 10:45:00,53.59,53.6,53.49,53.53,74694.0,45.6605,45.6691,45.5753,45.6094,74694.0
2021-08-10 10:50:00,53.53,53.67,53.52,53.63,108057.0,45.6094,45.7287,45.6009,45.6946,108057.0
2021-08-10 10:55:00,53.64,53.64,53.59,53.63,38275.5,45.7031,45.7031,45.6605,45.6946,38275.5
2021-08-10 11:00:00,53.64,53.65,53.54,53.54,73645.5,45.7031,45.7117,45.6179,45.6179,73645.5
2021-08-10 11:05:00,53.55,53.62,53.5,53.62,151174.5,45.6265,45.6861,45.5839,45.6861,151174.5
2021-08-10 11:10:00,53.62,53.67,53.52,53.67,45823.5,45.6861,45.7287,45.6009,45.7287,45823.5
2021-08-10 11:15:00,53.64,53.65,53.59,53.65,78285.0,45.7031,45.7117,45.6605,45.7117,78285.0
2021-08-10 11:20:00,53.65,53.68,53.63,53.65,25828.5,45.7117,45.7372,45.6946,45.7117,25828.5
2021-08-10 11:25:00,53.67,53.82,53.64,53.8,79080.0,45.7287,45.8565,45.7031,45.8395,79080.0
2021-08-10 11:30:00,53.81,53.83,53.71,53.71,51049.5,45.848,45.865,45.7628,45.7628,51049.5
2021-08-10 11:35:00,53.72,53.79,53.69,53.71,33475.5,45.7713,45.8309,45.7457,45.7628,33475.5
2021-08-10 11:40:00,53.7,53.71,53.62,53.63,59118.0,45.7543,45.7628,45.6861,45.6946,59118.0
2021-08-10 11:45:00,53.63,53.67,53.58,53.63,85044.0,45.6946,45.7287,45.652,45.6946,85044.0
2021-08-10 11:50:00,53.63,53.66,53.59,53.64,37191.0,45.6946,45.7202,45.6605,45.7031,37191.0
2021-08-10 11:55:00,53.65,53.67,53.64,53.65,27346.5,45.7117,45.7287,45.7031,45.7117,27346.5
2021-08-10 12:00:00,53.67,53.69,53.58,53.58,45081.0,45.7287,45.7457,45.652,45.652,45081.0
2021-08-10 12:05:00,53.58,53.59,53.51,53.54,41049.0,45.652,45.6605,45.5924,45.6179,41049.0
2021-08-10 12:10:00,53.55,53.56,53.45,53.49,47026.5,45.6265,45.635,45.5413,45.5753,47026.5
2021-08-10 12:15:00,53.5,53.55,53.49,53.51,23160.0,45.5839,45.6265,45.5753,45.5924,23160.0
2021-08-10 12:20:00,53.51,53.58,53.5,53.58,26595.0,45.5924,45.652,45.5839,45.652,26595.0
2021-08-10 12:25:00,53.57,53.57,53.51,53.53,15657.0,45.6435,45.6435,45.5924,45.6094,15657.0
2021-08-10 12:30:00,53.53,53.57,53.47,53.48,21697.5,45.6094,45.6435,45.5583,45.5668,21697.5
2021-08-10 12:35:00,53.48,53.56,53.48,53.53,30933.0,45.5668,45.635,45.5668,45.6094,30933.0
2021-08-10 12:40:00,53.53,53.59,53.52,53.55,29548.5,45.6094,45.6605,45.6009,45.6265,29548.5
2021-08-10 12:45:00,53.55,53.57,53.53,53.54,18525.0,45.6265,45.6435,45.6094,45.6179,18525.0
2021-08-10 12:50:00,53.54,53.54,53.49,53.5,10629.0,45.6179,45.6179,45.5753,45.5839,10629.0
2021-08-10 12:55:00,53.49,53.53,53.49,53.49,14745.0,45.5753,45.6094,45.5753,45.5753,14745.0
2021-08-10 13:00:00,53.5,53.51,53.46,53.47,10767.0,45.5839,45.5924,45.5498,45.5583,10767.0
2021-08-10 13:05:00,53.47,53.56,53.47,53.52,47503.5,45.5583,45.635,45.5583,45.6009,47503.5
2021-08-10 13:10:00,53.52,53.59,53.51,53.55,19666.5,45.6009,45.6605,45.5924,45.6265,19666.5
2021-08-10 13:15:00,53.55,53.6,53.53,53.6,6900.0,45.6265,45.6691,45.6094,45.6691,6900.0
2021-08-10 13:20:00,53.6,53.61,53.57,53.6,13477.5,45.6691,45.6776,45.6435,45.6691,13477.5
2021-08-10 13:25:00,53.59,53.63,53.58,53.61,8532.0,45.6605,45.6946,45.652,45.6776,8532.0
2021-08-10 13:30:00,53.61,53.67,53.58,53.66,32980.5,45.6776,45.7287,45.652,45.7202,32980.5
2021-08-10 13:35:00,53.65,53.67,53.59,53.65,35349.0,45.7117,45.7287,45.6605,45.7117,35349.0
2021-08-10 13:40:00,53.65,53.68,53.64,53.66,24174.0,45.7117,45.7372,45.7031,45.7202,24174.0
2021-08-10 13:45:00,53.65,53.67,53.57,53.59,14512.5,45.7117,45.7287,45.6435,45.6605,14512.5
2021-08-10 13:50:00,53.59,53.61,53.56,53.59,23175.0,45.6605,45.6776,45.635,45.6605,23175.0
2021-08-10 13:55:00,53.6,53.65,53.55,53.65,24225.0,45.6691,45.7117,45.6265,45.7117,24225.0
2021-08-10 14:00:00,53.64,53.69,53.62,53.67,26332.5,45.7031,45.7457,45.6861,45.7287,26332.5
2021-08-10 14:05:00,53.67,53.8,53.66,53.79,54897.0,45.7287,45.8395,45.7202,45.8309,54897.0
2021-08-10 14:10:00,53.77,53.82,53.75,53.75,17404.5,45.8139,45.8565,45.7969,45.7969,17404.5
2021-08-10 14:15:00,53.74,53.74,53.68,53.73,27844.5,45.7883,45.7883,45.7372,45.7798,27844.5
2021-08-10 14:20:00,53.73,53.79,53.71,53.77,22249.5,45.7798,45.8309,45.7628,45.8139,22249.5
2021-08-10 14:25:00,53.77,53.8,53.76,53.79,7356.0,45.8139,45.8395,45.8054,45.8309,7356.0
2021-08-10 14:30:00,53.79,53.83,53.77,53.8,8119.5,45.8309,45.865,45.8139,45.8395,8119.5
2021-08-10 14:35:00,53.8,53.81,53.75,53.76,9664.5,45.8395,45.848,45.7969,45.8054,9664.5
2021-08-10 14:40:00,53.77,53.77,53.7,53.73,13479.0,45.8139,45.8139,45.7543,45.7798,13479.0
2021-08-10 14:45:00,53.73,53.73,53.66,53.67,26332.5,45.7798,45.7798,45.7202,45.7287,26332.5
2021-08-10 14:50:00,53.68,53.69,53.65,53.67,12288.0,45.7372,45.7457,45.7117,45.7287,12288.0
2021-08-10 14:55:00,53.65,53.68,53.65,53.66,22009.5,45.7117,45.7372,45.7117,45.7202,22009.5
2021-08-10 15:00:00,53.65,53.67,53.64,53.65,10368.0,45.7117,45.7287,45.7031,45.7117,10368.0
2021-08-10 15:05:00,53.66,53.68,53.65,53.67,15582.0,45.7202,45.7372,45.7117,45.7287,15582.0
2021-08-10 15:10:00,53.67,53.67,53.59,53.61,10501.5,45.7287,45.7287,45.6605,45.6776,10501.5
2021-08-10 15:15:00,53.61,53.62,53.56,53.57,14029.5,45.6776,45.6861,45.635,45.6435,14029.5
2021-08-10 15:20:00,53.59,53.64,53.58,53.64,11400.0,45.6605,45.7031,45.652,45.7031,11400.0
2021-08-10 15:25:00,53.63,53.63,53.59,53.61,12426.0,45.6946,45.6946,45.6605,45.6776,12426.0
2021-08-10 15:30:00,53.62,53.62,53.55,53.61,23274.0,45.6861,45.6861,45.6265,45.6776,23274.0
2021-08-10 15:35:00,53.61,53.63,53.59,53.61,26965.5,45.6776,45.6946,45.6605,45.6776,26965.5
2021-08-10 15:40:00,53.62,53.65,53.61,53.63,33342.0,45.6861,45.7117,45.6776,45.6946,33342.0
2021-08-10 15:45:00,53.63,53.63,53.57,53.6,53575.5,45.6946,45.6946,45.6435,45.6691,53575.5
2021-08-10 15:50:00,53.59,53.66,53.45,53.54,112885.5,45.6605,45.7202,45.5413,45.6179,112885.5
2021-08-10 15:55:00,53.55,53.57,53.16,53.17,757521.0,45.6265,45.6435,45.2942,45.3027,757521.0
2021-08-11 09:30:00,53.53,53.62,53.33,53.38,44521.5,45.6094,45.6861,45.439,45.4816,44521.5
2021-08-11 09:35:00,53.39,53.64,53.39,53.54,26106.0,45.4901,45.7031,45.4901,45.6179,26106.0
2021-08-11 09:40:00,53.62,53.83,53.59,53.83,12579.0,45.6861,45.865,45.6605,45.865,12579.0
2021-08-11 09:45:00,53.79,53.95,53.79,53.91,17257.5,45.8309,45.9673,45.8309,45.9332,17257.5
2021-08-11 09:50:00,53.91,53.99,53.88,53.97,55258.5,45.9332,46.0014,45.9076,45.9843,55258.5
2021-08-11 09:55:00,53.98,54.04,53.93,53.95,26704.5,45.9928,46.044,45.9502,45.9673,26704.5
2021-08-11 10:00:00,53.99,54.06,53.93,53.94,36145.5,46.0014,46.061,45.9502,45.9588,36145.5
2021-08-11 10:05:00,53.93,54.03,53.89,54.02,17697.0,45.9502,46.0354,45.9162,46.0269,17697.0
2021-08-11 10:10:00,54.03,54.24,54.0,54.21,19483.5,46.0354,46.2144,46.0099,46.1888,19483.5
2021-08-11 10:15:00,54.21,54.27,54.11,54.15,34348.5,46.1888,46.2399,46.1036,46.1377,34348.5
2021-08-11 10:20:00,54.15,54.2,54.07,54.07,16972.5,46.1377,46.1803,46.0695,46.0695,16972.5
2021-08-11 10:25:00,54.07,54.13,54.03,54.1,48990.0,46.0695,46.1206,46.0354,46.0951,48990.0
2021-08-11 10:30:00,54.09,54.13,54.03,54.06,30720.0,46.0866,46.1206,46.0354,46.061,30720.0
2021-08-11 10:35:00,54.07,54.08,54.03,54.06,22639.5,46.0695,46.078,46.0354,46.061,22639.5
2021-08-11 10:40:00,54.07,54.19,54.06,54.16,51709.5,46.0695,46.1718,46.061,46.1462,51709.5
2021-08-11 10:45:00,54.18,54.39,54.16,54.39,52467.0,46.1632,46.3422,46.1462,46.3422,52467.0
2021-08-11 10:50:00,54.37,54.39,54.25,54.37,143830.5,46.3251,46.3422,46.2229,46.3251,143830.5
2021-08-11 10:55:00,54.37,54.49,54.35,54.44,36454.5,46.3251,46.4274,46.3081,46.3848,36454.5
2021-08-11 11:00:00,54.45,54.46,54.39,54.45,72697.5,46.3933,46.4018,46.3422,46.3933,72697.5
2021-08-11 11:05:00,54.45,54.53,54.45,54.47,15414.0,46.3933,46.4615,46.3933,46.4103,15414.0
2021-08-11 11:10:00,54.46,54.48,54.39,54.46,34293.0,46.4018,46.4189,46.3422,46.4018,34293.0
2021-08-11 11:15:00,54.45,54.58,54.42,54.57,52540.5,46.3933,46.5041,46.3677,46.4955,52540.5
2021-08-11 11:20:00,54.57,54.67,54.57,54.64,33174.0,46.4955,46.5807,46.4955,46.5552,33174.0
2021-08-11 11:25:00,54.65,54.71,54.56,54.59,23748.0,46.5637,46.6148,46.487,46.5126,23748.0
2021-08-11 11:30:00,54.58,54.67,54.52,54.67,20833.5,46.5041,46.5807,46.4529,46.5807,20833.5
2021-08-11 11:35:00,54.65,54.77,54.65,54.73,49143.0,46.5637,46.6659,46.5637,46.6319,49143.0
2021-08-11 11:40:00,54.73,54.75,54.66,54.72,35919.0,46.6319,46.6489,46.5722,46.6233,35919.0
2021-08-11 11:45:00,54.73,54.79,54.71,54.79,10056.0,46.6319,46.683,46.6148,46.683,10056.0
2021-08-11 11:50:00,54.77,54.79,54.73,54.78,14508.0,46.6659,46.683,46.6319,46.6745,14508.0
2021-08-11 11:55:00,54.78,54.79,54.69,54.69,11238.0,46.6745,46.683,46.5978,46.5978,11238.0
2021-08-11 12:00:00,54.71,54.71,54.67,54.69,16017.0,46.6148,46.6148,46.5807,46.5978,16017.0
2021-08-11 12:05:00,54.68,54.68,54.63,54.65,7959.0,46.5893,46.5893,46.5467,46.5637,7959.0
2021-08-11 12:10:00,54.65,54.71,54.62,54.71,15084.0,46.5637,46.6148,46.5381,46.6148,15084.0
2021-08-11 12:15:00,54.69,54.72,54.67,54.71,15466.5,46.5978,46.6233,46.5807,46.6148,15466.5
2021-08-11 12:20:00,54.71,54.71,54.59,54.6,9823.5,46.6148,46.6148,46.5126,46.5211,9823.5
2021-08-11 12:25:00,54.61,54.64,54.6,54.61,8937.0,46.5296,46.5552,46.5211,46.5296,8937.0
2021-08-11 12:30:00,54.61,54.62,54.58,54.58,6939.0,46.5296,46.5381,46.5041,46.5041,6939.0
2021-08-11 12:35:00,54.58,54.67,54.58,54.65,6583.5,46.5041,46.5807,46.5041,46.5637,6583.5
2021-08-11 12:40:00,54.65,54.67,54.63,54.64,14566.5,46.5637,46.5807,46.5467,46.5552,14566.5
2021-08-11 12:45:00,54.63,54.67,54.6,54.64,19602.0,46.5467,46.5807,46.5211,46.5552,19602.0
2021-08-11 12:50:00,54.64,54.71,54.64,54.71,8232.0,46.5552,46.6148,46.5552,46.6148,8232.0
2021-08-11 12:55:00,54.71,54.73,54.67,54.73,19807.5,46.6148,46.6319,46.5807,46.6319,19807.5
2021-08-11 13:00:00,54.74,54.77,54.62,54.65,17725.5,46.6404,46.6659,46.5381,46.5637,17725.5
2021-08-11 13:05:00,54.68,54.75,54.68,54.73,14170.5,46.5893,46.6489,46.5893,46.6319,14170.5
2021-08-11 13:10:00,54.73,54.82,54.73,54.79,19005.0,46.6319,46.7085,46.6319,46.683,19005.0
2021-08-11 13:15:00,54.79,54.83,54.77,54.82,28624.5,46.683,46.7171,46.6659,46.7085,28624.5
2021-08-11 13:20:00,54.82,54.86,54.81,54.81,12796.5,46.7085,46.7426,46.7,46.7,12796.5
2021-08-11 13:25:00,54.81,54.81,54.8,54.8,7947.0,46.7,46.7,46.6915,46.6915,7947.0
2021-08-11 13:30:00,54.81,54.97,54.81,54.95,78771.0,46.7,46.8364,46.7,46.8193,78771.0
2021-08-11 13:35:00,54.95,54.99,54.93,54.99,30196.5,46.8193,46.8534,46.8023,46.8534,30196.5
2021-08-11 13:40:00,54.99,55.05,54.99,55.05,20554.5,46.8534,46.9045,46.8534,46.9045,20554.5
2021-08-11 13:45:00,55.05,55.09,55.02,55.05,25479.0,46.9045,46.9386,46.879,46.9045,25479.0
2021-08-11 13:50:00,55.06,55.11,55.06,55.1,14367.0,46.913,46.9556,46.913,46.9471,14367.0
2021-08-11 13:55:00,55.09,55.11,55.02,55.03,29983.5,46.9386,46.9556,46.879,46.8875,29983.5
2021-08-11 14:00:00,55.03,55.08,54.98,54.99,34182.0,46.8875,46.9301,46.8449,46.8534,34182.0
2021-08-11 14:05:00,54.99,55.07,54.97,55.03,21292.5,46.8534,46.9216,46.8364,46.8875,21292.5
2021-08-11 14:10:00,55.03,55.06,55.01,55.06,12285.0,46.8875,46.913,46.8704,46.913,12285.0
2021-08-11 14:15:00,55.05,55.05,54.99,54.99,14742.0,46.9045,46.9045,46.8534,46.8534,14742.0
2021-08-11 14:20:00,55.01,55.09,54.99,55.07,7542.0,46.8704,46.9386,46.8534,46.9216,7542.0
2021-08-11 14:25:00,55.07,55.08,55.02,55.03,18522.0,46.9216,46.9301,46.879,46.8875,18522.0
2021-08-11 14:30:00,55.02,55.05,55.01,55.03,17307.0,46.879,46.9045,46.8704,46.8875,17307.0
2021-08-11 14:35:00,55.03,55.03,54.99,55.0,20737.5,46.8875,46.8875,46.8534,46.8619,20737.5
2021-08-11 14:40:00,55.01,55.01,54.92,54.93,15967.5,46.8704,46.8704,46.7937,46.8023,15967.5
2021-08-11 14:45:00,54.93,54.97,54.93,54.97,13459.5,46.8023,46.8364,46.8023,46.8364,13459.5
2021-08-11 14:50:00,54.98,54.99,54.96,54.99,17035.5,46.8449,46.8534,46.8278,46.8534,17035.5
2021-08-11 14:55:00,54.99,55.0,54.94,54.99,22216.5,46.8534,46.8619,46.8108,46.8534,22216.5
2021-08-11 15:00:00,54.99,55.01,54.95,55.0,23779.5,46.8534,46.8704,46.8193,46.8619,23779.5
2021-08-11 15:05:00,55.01,55.06,54.96,54.99,27600.0,46.8704,46.913,46.8278,46.8534,27600.0
2021-08-11 15:10:00,54.99,55.03,54.97,55.03,29887.5,46.8534,46.8875,46.8364,46.8875,29887.5
2021-08-11 15:15:00,55.04,55.07,55.03,55.06,19021.5,46.896,46.9216,46.8875,46.913,19021.5
2021-08-11 15:20:00,55.07,55.08,55.05,55.05,25119.0,46.9216,46.9301,46.9045,46.9045,25119.0
2021-08-11 15:25:00,55.06,55.09,55.05,55.06,30745.5,46.913,46.9386,46.9045,46.913,30745.5
2021-08-11 15:30:00,55.06,55.07,55.02,55.05,30007.5,46.913,46.9216,46.879,46.9045,30007.5
2021-08-11 15:35:00,55.05,55.07,55.02,55.03,28792.5,46.9045,46.9216,46.879,46.8875,28792.5
2021-08-11 15:40:00,55.03,55.04,54.98,55.01,57343.5,46.8875,46.896,46.8449,46.8704,57343.5
2021-08-11 15:45:00,55.02,55.07,54.99,55.07,56772.0,46.879,46.9216,46.8534,46.9216,56772.0
2021-08-11 15:50:00,55.07,55.18,55.05,55.13,133080.0,46.9216,47.0153,46.9045,46.9727,133080.0
2021-08-11 15:55:00,55.13,55.2,55.11,55.2,235668.0,46.9727,47.0323,46.9556,47.0323,235668.0
2021-08-12 09:30:00,55.19,55.22,54.82,55.02,86257.5,47.0238,47.0494,46.7085,46.879,86257.5
2021-08-12 09:35:00,55.03,55.24,54.93,55.19,31554.0,46.8875,47.0664,46.8023,47.0238,31554.0
2021-08-12 09:40:00,55.2,55.33,55.15,55.3,30271.5,47.0323,47.1431,46.9897,47.1175,30271.5
2021-08-12 09:45:00,55.31,55.47,55.25,55.33,51030.0,47.126,47.2624,47.0749,47.1431,51030.0
2021-08-12 09:50:00,55.32,55.33,55.02,55.15,48649.5,47.1346,47.1431,46.879,46.9897,48649.5
2021-08-12 09:55:00,55.19,55.22,55.03,55.22,41178.0,47.0238,47.0494,46.8875,47.0494,41178.0
2021-08-12 10:00:00,55.23,55.23,55.13,55.15,23758.5,47.0579,47.0579,46.9727,46.9897,23758.5
2021-08-12 10:05:00,55.15,55.23,55.13,55.17,29178.0,46.9897,47.0579,46.9727,47.0068,29178.0
2021-08-12 10:10:00,55.15,55.29,55.14,55.19,44578.5,46.9897,47.109,46.9812,47.0238,44578.5
2021-08-12 10:15:00,55.17,55.2,55.12,55.17,52659.0,47.0068,47.0323,46.9642,47.0068,52659.0
2021-08-12 10:20:00,55.11,55.23,55.05,55.23,20518.5,46.9556,47.0579,46.9045,47.0579,20518.5
2021-08-12 10:25:00,55.25,55.32,55.21,55.25,22926.0,47.0749,47.1346,47.0408,47.0749,22926.0
2021-08-12 10:30:00,55.25,55.29,55.2,55.25,18159.0,47.0749,47.109,47.0323,47.0749,18159.0
2021-08-12 10:35:00,55.25,55.36,55.19,55.35,22422.0,47.0749,47.1686,47.0238,47.1601,22422.0
2021-08-12 10:40:00,55.35,55.39,55.15,55.16,34198.5,47.1601,47.1942,46.9897,46.9982,34198.5
2021-08-12 10:45:00,55.13,55.18,55.12,55.12,12738.0,46.9727,47.0153,46.9642,46.9642,12738.0
2021-08-12 10:50:00,55.1,55.11,54.89,54.89,11476.5,46.9471,46.9556,46.7682,46.7682,11476.5
2021-08-12 10:55:00,54.88,54.95,54.84,54.84,14017.5,46.7597,46.8193,46.7256,46.7256,14017.5
2021-08-12 11:00:00,54.85,54.88,54.77,54.81,18183.0,46.7341,46.7597,46.6659,46.7,18183.0
2021-08-12 11:05:00,54.81,54.83,54.71,54.71,12763.5,46.7,46.7171,46.6148,46.6148,12763.5
2021-08-12 11:10:00,54.7,54.73,54.62,54.69,18541.5,46.6063,46.6319,46.5381,46.5978,18541.5
2021-08-12 11:15:00,54.69,54.76,54.67,54.67,12711.0,46.5978,46.6574,46.5807,46.5807,12711.0
2021-08-12 11:20:00,54.68,54.74,54.67,54.71,15570.0,46.5893,46.6404,46.5807,46.6148,15570.0
2021-08-12 11:25:00,54.7,54.75,54.69,54.71,17301.0,46.6063,46.6489,46.5978,46.6148,17301.0
2021-08-12 11:30:00,54.71,54.71,54.68,54.69,8403.0,46.6148,46.6148,46.5893,46.5978,8403.0
2021-08-12 11:35:00,54.67,54.71,54.65,54.71,11634.0,46.5807,46.6148,46.5637,46.6148,11634.0
2021-08-12 11:40:00,54.69,54.69,54.61,54.67,12490.5,46.5978,46.5978,46.5296,46.5807,12490.5
2021-08-12 11:45:00,54.65,54.65,54.55,54.57,9315.0,46.5637,46.5637,46.4785,46.4955,9315.0
2021-08-12 11:50:00,54.57,54.6,54.55,54.57,9396.0,46.4955,46.5211,46.4785,46.4955,9396.0
2021-08-12 11:55:00,54.55,54.6,54.55,54.55,6685.5,46.4785,46.5211,46.4785,46.4785,6685.5
2021-08-12 12:00:00,54.57,54.67,54.57,54.67,11668.5,46.4955,46.5807,46.4955,46.5807,11668.5
2021-08-12 12:05:00,54.67,54.75,54.67,54.74,10423.5,46.5807,46.6489,46.5807,46.6404,10423.5
2021-08-12 12:10:00,54.73,54.73,54.69,54.69,6817.5,46.6319,46.6319,46.5978,46.5978,6817.5
2021-08-12 12:15:00,54.69,54.75,54.67,54.73,28728.0,46.5978,46.6489,46.5807,46.6319,28728.0
2021-08-12 12:20:00,54.73,54.73,54.66,54.67,7290.0,46.6319,46.6319,46.5722,46.5807,7290.0
2021-08-12 12:25:00,54.67,54.73,54.67,54.73,5998.5,46.5807,46.6319,46.5807,46.6319,5998.5
2021-08-12 12:30:00,54.71,54.77,54.71,54.77,3573.0,46.6148,46.6659,46.6148,46.6659,3573.0
2021-08-12 12:35:00,54.75,54.82,54.75,54.82,5292.0,46.6489,46.7085,46.6489,46.7085,5292.0
2021-08-12 12:40:00,54.82,54.83,54.77,54.83,5485.5,46.7085,46.7171,46.6659,46.7171,5485.5
2021-08-12 12:45:00,54.83,54.84,54.77,54.77,4350.0,46.7171,46.7256,46.6659,46.6659,4350.0
2021-08-12 12:50:00,54.75,54.78,54.74,54.76,5185.5,46.6489,46.6745,46.6404,46.6574,5185.5
2021-08-12 12:55:00,54.75,54.76,54.69,54.75,8892.0,46.6489,46.6574,46.5978,46.6489,8892.0
2021-08-12 13:00:00,54.73,54.73,54.65,54.66,10965.0,46.6319,46.6319,46.5637,46.5722,10965.0
2021-08-12 13:05:00,54.65,54.65,54.59,54.61,8365.5,46.5637,46.5637,46.5126,46.5296,8365.5
2021-08-12 13:10:00,54.61,54.63,54.58,54.61,8082.0,46.5296,46.5467,46.5041,46.5296,8082.0
2021-08-12 13:15:00,54.61,54.63,54.57,54.59,9208.5,46.5296,46.5467,46.4955,46.5126,9208.5
2021-08-12 13:20:00,54.61,54.63,54.56,54.61,6715.5,46.5296,46.5467,46.487,46.5296,6715.5
2021-08-12 13:25:00,54.61,54.62,54.56,54.57,7032.0,46.5296,46.5381,46.487,46.4955,7032.0
2021-08-12 13:30:00,54.57,54.58,54.55,54.58,10279.5,46.4955,46.5041,46.4785,46.5041,10279.5
2021-08-12 13:35:00,54.57,54.62,54.56,54.61,8334.0,46.4955,46.5381,46.487,46.5296,8334.0
2021-08-12 13:40:00,54.6,54.65,54.59,54.61,12658.5,46.5211,46.5637,46.5126,46.5296,12658.5
2021-08-12 13:45:00,54.61,54.64,54.6,54.6,8805.0,46.5296,46.5552,46.5211,46.5211,8805.0
2021-08-12 13:50:00,54.6,54.61,54.59,54.59,8595.0,46.5211,46.5296,46.5126,46.5126,8595.0
2021-08-12 13:55:00,54.59,54.59,54.56,54.56,6826.5,46.5126,46.5126,46.487,46.487,6826.5
2021-08-12 14:00:00,54.56,54.6,54.56,54.6,5532.0,46.487,46.5211,46.487,46.5211,5532.0
2021-08-12 14:05:00,54.6,54.65,54.59,54.65,10057.5,46.5211,46.5637,46.5126,46.5637,10057.5
2021-08-12 14:10:00,54.64,54.65,54.6,54.6,4806.0,46.5552,46.5637,46.5211,46.5211,4806.0
2021-08-12 14:15:00,54.6,54.68,54.58,54.68,16827.0,46.5211,46.5893,46.5041,46.5893,16827.0
2021-08-12 14:20:00,54.67,54.74,54.67,54.72,12496.5,46.5807,46.6404,46.5807,46.6233,12496.5
2021-08-12 14:25:00,54.71,54.87,54.71,54.79,67960.5,46.6148,46.7511,46.6148,46.683,67960.5
2021-08-12 14:30:00,54.81,54.82,54.75,54.8,10305.0,46.7,46.7085,46.6489,46.6915,10305.0
2021-08-12 14:35:00,54.8,54.8,54.74,54.77,9622.5,46.6915,46.6915,46.6404,46.6659,9622.5
2021-08-12 14:40:00,54.76,54.76,54.68,54.69,5508.0,46.6574,46.6574,46.5893,46.5978,5508.0
2021-08-12 14:45:00,54.69,54.71,54.67,54.71,17380.5,46.5978,46.6148,46.5807,46.6148,17380.5
2021-08-12 14:50:00,54.71,54.71,54.63,54.66,18955.5,46.6148,46.6148,46.5467,46.5722,18955.5
2021-08-12 14:55:00,54.66,54.67,54.63,54.63,7153.5,46.5722,46.5807,46.5467,46.5467,7153.5
2021-08-12 15:00:00,54.63,54.65,54.62,54.63,14308.5,46.5467,46.5637,46.5381,46.5467,14308.5
2021-08-12 15:05:00,54.62,54.63,54.59,54.6,17407.5,46.5381,46.5467,46.5126,46.5211,17407.5
2021-08-12 15:10:00,54.61,54.61,54.56,54.6,17050.5,46.5296,46.5296,46.487,46.5211,17050.5
2021-08-12 15:15:00,54.59,54.63,54.57,54.63,19132.5,46.5126,46.5467,46.4955,46.5467,19132.5
2021-08-12 15:20:00,54.64,54.67,54.61,54.62,13488.0,46.5552,46.5807,46.5296,46.5381,13488.0
2021-08-12 15:25:00,54.61,54.64,54.61,54.62,12957.0,46.5296,46.5552,46.5296,46.5381,12957.0
2021-08-12 15:30:00,54.61,54.63,54.59,54.61,27532.5,46.5296,46.5467,46.5126,46.5296,27532.5
2021-08-12 15:35:00,54.6,54.62,54.57,54.61,18030.0,46.5211,46.5381,46.4955,46.5296,18030.0
2021-08-12 15:40:00,54.61,54.62,54.57,54.6,26722.5,46.5296,46.5381,46.4955,46.5211,26722.5
2021-08-12 15:45:00,54.6,54.65,54.58,54.6,43252.5,46.5211,46.5637,46.5041,46.5211,43252.5
2021-08-12 15:50:00,54.59,54.67,54.59,54.67,53425.5,46.5126,46.5807,46.5126,46.5807,53425.5
2021-08-12 15:55:00,54.67,54.7,54.65,54.67,125002.5,46.5807,46.6063,46.5637,46.5807,125002.5
2021-08-13 09:30:00,54.79,54.88,54.54,54.54,30735.0,46.683,46.7597,46.47,46.47,30735.0
2021-08-13 09:35:00,54.55,54.72,54.49,54.72,11673.0,46.4785,46.6233,46.4274,46.6233,11673.0
2021-08-13 09:40:00,54.77,54.79,54.65,54.65,7231.5,46.6659,46.683,46.5637,46.5637,7231.5
2021-08-13 09:45:00,54.68,54.68,54.55,54.61,8044.5,46.5893,46.5893,46.4785,46.5296,8044.5
2021-08-13 09:50:00,54.55,54.55,54.39,54.43,6634.5,46.4785,46.4785,46.3422,46.3763,6634.5
2021-08-13 09:55:00,54.39,54.47,54.38,54.39,7245.0,46.3422,46.4103,46.3337,46.3422,7245.0
2021-08-13 10:00:00,54.39,54.44,54.33,54.34,8358.0,46.3422,46.3848,46.291,46.2996,8358.0
2021-08-13 10:05:00,54.32,54.35,54.27,54.34,10242.0,46.2825,46.3081,46.2399,46.2996,10242.0
2021-08-13 10:10:00,54.37,54.38,54.25,54.31,10650.0,46.3251,46.3337,46.2229,46.274,10650.0
2021-08-13 10:15:00,54.27,54.33,54.26,54.31,6163.5,46.2399,46.291,46.2314,46.274,6163.5
2021-08-13 10:20:00,54.3,54.35,54.28,54.28,3886.5,46.2655,46.3081,46.2484,46.2484,3886.5
2021-08-13 10:25:00,54.29,54.33,54.21,54.33,5850.0,46.257,46.291,46.1888,46.291,5850.0
2021-08-13 10:30:00,54.27,54.31,54.24,54.27,7257.0,46.2399,46.274,46.2144,46.2399,7257.0
2021-08-13 10:35:00,54.28,54.36,54.24,54.29,5134.5,46.2484,46.3166,46.2144,46.257,5134.5
2021-08-13 10:40:00,54.31,54.32,54.27,54.28,4071.0,46.274,46.2825,46.2399,46.2484,4071.0
2021-08-13 10:45:00,54.28,54.35,54.28,54.34,13335.0,46.2484,46.3081,46.2484,46.2996,13335.0
2021-08-13 10:50:00,54.35,54.42,54.3,54.31,4615.5,46.3081,46.3677,46.2655,46.274,4615.5
2021-08-13 10:55:00,54.3,54.41,54.29,54.37,11976.0,46.2655,46.3592,46.257,46.3251,11976.0
2021-08-13 11:00:00,54.36,54.38,54.34,54.37,5253.0,46.3166,46.3337,46.2996,46.3251,5253.0
2021-08-13 11:05:00,54.35,54.4,54.33,54.33,11797.5,46.3081,46.3507,46.291,46.291,11797.5
2021-08-13 11:10:00,54.33,54.4,54.31,54.4,31114.5,46.291,46.3507,46.274,46.3507,31114.5
2021-08-13 11:15:00,54.39,54.43,54.38,54.41,9609.0,46.3422,46.3763,46.3337,46.3592,9609.0
2021-08-13 11:20:00,54.4,54.43,54.36,54.43,6280.5,46.3507,46.3763,46.3166,46.3763,6280.5
2021-08-13 11:25:00,54.42,54.45,54.39,54.43,9166.5,46.3677,46.3933,46.3422,46.3763,9166.5
2021-08-13 11:30:00,54.42,54.49,54.41,54.42,5121.0,46.3677,46.4274,46.3592,46.3677,5121.0
2021-08-13 11:35:00,54.44,54.45,54.38,54.43,5889.0,46.3848,46.3933,46.3337,46.3763,5889.0
2021-08-13 11:40:00,54.43,54.43,54.38,54.4,19752.0,46.3763,46.3763,46.3337,46.3507,19752.0
2021-08-13 11:45:00,54.41,54.45,54.39,54.4,3573.0,46.3592,46.3933,46.3422,46.3507,3573.0
2021-08-13 11:50:00,54.42,54.42,54.37,54.42,3900.0,46.3677,46.3677,46.3251,46.3677,3900.0
2021-08-13 11:55:00,54.41,54.41,54.36,54.38,7476.0,46.3592,46.3592,46.3166,46.3337,7476.0
2021-08-13 12:00:00,54.37,54.4,54.36,54.36,10521.0,46.3251,46.3507,46.3166,46.3166,10521.0
2021-08-13 12:05:00,54.35,54.35,54.32,54.32,2922.0,46.3081,46.3081,46.2825,46.2825,2922.0
2021-08-13 12:10:00,54.31,54.35,54.3,54.32,5140.5,46.274,46.3081,46.2655,46.2825,5140.5
2021-08-13 12:15:00,54.32,54.32,54.3,54.31,5529.0,46.2825,46.2825,46.2655,46.274,5529.0
2021-08-13 12:20:00,54.32,54.36,54.32,54.35,4977.0,46.2825,46.3166,46.2825,46.3081,4977.0
2021-08-13 12:25:00,54.35,54.36,54.31,54.31,3303.0,46.3081,46.3166,46.274,46.274,3303.0
2021-08-13 12:30:00,54.33,54.34,54.32,54.32,5427.0,46.291,46.2996,46.2825,46.2825,5427.0
2021-08-13 12:35:00,54.33,54.37,54.32,54.35,7902.0,46.291,46.3251,46.2825,46.3081,7902.0
2021-08-13 12:40:00,54.35,54.36,54.32,54.34,7558.5,46.3081,46.3166,46.2825,46.2996,7558.5
2021-08-13 12:45:00,54.33,54.36,54.33,54.35,6265.5,46.291,46.3166,46.291,46.3081,6265.5
2021-08-13 12:50:00,54.34,54.35,54.31,54.34,9835.5,46.2996,46.3081,46.274,46.2996,9835.5
2021-08-13 12:55:00,54.33,54.35,54.32,54.33,6259.5,46.291,46.3081,46.2825,46.291,6259.5
2021-08-13 13:00:00,54.34,54.35,54.29,54.3,11065.5,46.2996,46.3081,46.257,46.2655,11065.5
2021-08-13 13:05:00,54.29,54.31,54.23,54.25,16263.0,46.257,46.274,46.2058,46.2229,16263.0
2021-08-13 13:10:00,54.25,54.27,54.21,54.21,7398.0,46.2229,46.2399,46.1888,46.1888,7398.0
2021-08-13 13:15:00,54.21,54.25,54.21,54.23,17784.0,46.1888,46.2229,46.1888,46.2058,17784.0
2021-08-13 13:20:00,54.23,54.27,54.23,54.27,6609.0,46.2058,46.2399,46.2058,46.2399,6609.0
2021-08-13 13:25:00,54.25,54.32,54.25,54.31,16789.5,46.2229,46.2825,46.2229,46.274,16789.5
2021-08-13 13:30:00,54.3,54.3,54.27,54.28,4492.5,46.2655,46.2655,46.2399,46.2484,4492.5
2021-08-13 13:35:00,54.28,54.31,54.27,54.3,5887.5,46.2484,46.274,46.2399,46.2655,5887.5
2021-08-13 13:40:00,54.3,54.34,54.29,54.31,11832.0,46.2655,46.2996,46.257,46.274,11832.0
2021-08-13 13:45:00,54.3,54.33,54.28,54.28,14499.0,46.2655,46.291,46.2484,46.2484,14499.0
2021-08-13 13:50:00,54.29,54.31,54.27,54.3,16786.5,46.257,46.274,46.2399,46.2655,16786.5
2021-08-13 13:55:00,54.31,54.31,54.25,54.27,8046.0,46.274,46.274,46.2229,46.2399,8046.0
2021-08-13 14:00:00,54.27,54.27,54.23,54.24,8812.5,46.2399,46.2399,46.2058,46.2144,8812.5
2021-08-13 14:05:00,54.24,54.27,54.23,54.27,9223.5,46.2144,46.2399,46.2058,46.2399,9223.5
2021-08-13 14:10:00,54.28,54.28,54.23,54.24,16480.5,46.2484,46.2484,46.2058,46.2144,16480.5
2021-08-13 14:15:00,54.24,54.25,54.22,54.25,11926.5,46.2144,46.2229,46.1973,46.2229,11926.5
2021-08-13 14:20:00,54.25,54.25,54.21,54.23,14638.5,46.2229,46.2229,46.1888,46.2058,14638.5
2021-08-13 14:25:00,54.21,54.22,54.17,54.19,20892.0,46.1888,46.1973,46.1547,46.1718,20892.0
2021-08-13 14:30:00,54.2,54.21,54.17,54.17,6732.0,46.1803,46.1888,46.1547,46.1547,6732.0
2021-08-13 14:35:00,54.15,54.17,54.1,54.11,7653.0,46.1377,46.1547,46.0951,46.1036,7653.0
2021-08-13 14:40:00,54.13,54.13,54.07,54.09,4239.0,46.1206,46.1206,46.0695,46.0866,4239.0
2021-08-13 14:45:00,54.08,54.08,54.04,54.06,11823.0,46.078,46.078,46.044,46.061,11823.0
2021-08-13 14:50:00,54.06,54.08,54.04,54.07,12564.0,46.061,46.078,46.044,46.0695,12564.0
2021-08-13 14:55:00,54.05,54.11,54.05,54.11,8845.5,46.0525,46.1036,46.0525,46.1036,8845.5
2021-08-13 15:00:00,54.13,54.16,54.1,54.14,19480.5,46.1206,46.1462,46.0951,46.1292,19480.5
2021-08-13 15:05:00,54.16,54.2,54.15,54.16,12352.5,46.1462,46.1803,46.1377,46.1462,12352.5
2021-08-13 15:10:00,54.16,54.18,54.14,54.18,12963.0,46.1462,46.1632,46.1292,46.1632,12963.0
2021-08-13 15:15:00,54.19,54.22,54.14,54.15,19486.5,46.1718,46.1973,46.1292,46.1377,19486.5
2021-08-13 15:20:00,54.15,54.17,54.13,54.14,13755.0,46.1377,46.1547,46.1206,46.1292,13755.0
2021-08-13 15:25:00,54.15,54.17,54.13,54.13,37948.5,46.1377,46.1547,46.1206,46.1206,37948.5
2021-08-13 15:30:00,54.13,54.15,54.11,54.14,13191.0,46.1206,46.1377,46.1036,46.1292,13191.0
2021-08-13 15:35:00,54.15,54.21,54.15,54.2,15957.0,46.1377,46.1888,46.1377,46.1803,15957.0
2021-08-13 15:40:00,54.2,54.2,54.15,54.15,13174.5,46.1803,46.1803,46.1377,46.1377,13174.5
2021-08-13 15:45:00,54.15,54.15,54.01,54.02,53106.0,46.1377,46.1377,46.0184,46.0269,53106.0
2021-08-13 15:50:00,54.02,54.05,54.0,54.01,101737.5,46.0269,46.0525,46.0099,46.0184,101737.5
2021-08-13 15:55:00,54.01,54.09,54.0,54.09,104223.0,46.0184,46.0866,46.0099,46.0866,104223.0
2021-08-16 09:30:00,53.94,54.0,53.57,53.61,43443.0,45.9588,46.0099,45.6435,45.6776,43443.0
2021-08-16 09:35:00,53.54,53.75,53.46,53.75,31399.5,45.6179,45.7969,45.5498,45.7969,31399.5
2021-08-16 09:40:00,53.75,53.79,53.54,53.71,8685.0,45.7969,45.8309,45.6179,45.7628,8685.0
2021-08-16 09:45:00,53.71,53.77,53.6,53.77,6345.0,45.7628,45.8139,45.6691,45.8139,6345.0
2021-08-16 09:50:00,53.72,53.76,53.66,53.75,13147.5,45.7713,45.8054,45.7202,45.7969,13147.5
2021-08-16 09:55:00,53.81,53.84,53.73,53.73,6637.5,45.848,45.8736,45.7798,45.7798,6637.5
2021-08-16 10:00:00,53.73,53.81,53.72,53.76,9595.5,45.7798,45.848,45.7713,45.8054,9595.5
2021-08-16 10:05:00,53.71,54.01,53.7,54.01,21672.0,45.7628,46.0184,45.7543,46.0184,21672.0
2021-08-16 10:10:00,54.04,54.27,54.03,54.24,24246.0,46.044,46.2399,46.0354,46.2144,24246.0
2021-08-16 10:15:00,54.24,54.35,54.22,54.25,16165.5,46.2144,46.3081,46.1973,46.2229,16165.5
2021-08-16 10:20:00,54.25,54.29,54.15,54.17,11862.0,46.2229,46.257,46.1377,46.1547,11862.0
2021-08-16 10:25:00,54.13,54.26,54.11,54.23,6022.5,46.1206,46.2314,46.1036,46.2058,6022.5
2021-08-16 10:30:00,54.27,54.37,54.02,54.06,24465.0,46.2399,46.3251,46.0269,46.061,24465.0
2021-08-16 10:35:00,54.07,54.16,54.05,54.15,11694.0,46.0695,46.1462,46.0525,46.1377,11694.0
2021-08-16 10:40:00,54.15,54.26,54.15,54.2,8197.5,46.1377,46.2314,46.1377,46.1803,8197.5
2021-08-16 10:45:00,54.19,54.25,54.16,54.17,11887.5,46.1718,46.2229,46.1462,46.1547,11887.5
2021-08-16 10:50:00,54.14,54.23,54.14,54.22,18466.5,46.1292,46.2058,46.1292,46.1973,18466.5
2021-08-16 10:55:00,54.25,54.25,54.19,54.22,5580.0,46.2229,46.2229,46.1718,46.1973,5580.0
2021-08-16 11:00:00,54.19,54.24,54.12,54.13,10915.5,46.1718,46.2144,46.1121,46.1206,10915.5
2021-08-16 11:05:00,54.12,54.12,54.07,54.07,10017.0,46.1121,46.1121,46.0695,46.0695,10017.0
2021-08-16 11:10:00,54.08,54.13,54.06,54.09,7980.0,46.078,46.1206,46.061,46.0866,7980.0
2021-08-16 11:15:00,54.08,54.11,54.04,54.11,7909.5,46.078,46.1036,46.044,46.1036,7909.5
2021-08-16 11:20:00,54.1,54.12,54.05,54.06,9798.0,46.0951,46.1121,46.0525,46.061,9798.0
2021-08-16 11:25:00,54.07,54.09,54.03,54.08,5451.0,46.0695,46.0866,46.0354,46.078,5451.0
2021-08-16 11:30:00,54.08,54.12,54.07,54.07,14829.0,46.078,46.1121,46.0695,46.0695,14829.0
2021-08-16 11:35:00,54.07,54.16,54.07,54.11,6780.0,46.0695,46.1462,46.0695,46.1036,6780.0
2021-08-16 11:40:00,54.12,54.13,54.04,54.07,7936.5,46.1121,46.1206,46.044,46.0695,7936.5
2021-08-16 11:45:00,54.11,54.11,54.03,54.05,4677.0,46.1036,46.1036,46.0354,46.0525,4677.0
2021-08-16 11:50:00,54.05,54.08,54.0,54.03,14682.0,46.0525,46.078,46.0099,46.0354,14682.0
2021-08-16 11:55:00,54.01,54.1,54.0,54.09,23421.0,46.0184,46.0951,46.0099,46.0866,23421.0
2021-08-16 12:00:00,54.09,54.1,54.04,54.05,6478.5,46.0866,46.0951,46.044,46.0525,6478.5
2021-08-16 12:05:00,54.05,54.07,54.0,54.0,6483.0,46.0525,46.0695,46.0099,46.0099,6483.0
2021-08-16 12:10:00,54.0,54.02,53.99,54.02,9346.5,46.0099,46.0269,46.0014,46.0269,9346.5
2021-08-16 12:15:00,54.02,54.04,54.0,54.02,17440.5,46.0269,46.044,46.0099,46.0269,17440.5
2021-08-16 12:20:00,54.03,54.08,54.01,54.08,7263.0,46.0354,46.078,46.0184,46.078,7263.0
2021-08-16 12:25:00,54.08,54.08,54.03,54.03,11496.0,46.078,46.078,46.0354,46.0354,11496.0
2021-08-16 12:30:00,54.03,54.07,53.99,54.02,5965.5,46.0354,46.0695,46.0014,46.0269,5965.5
2021-08-16 12:35:00,54.02,54.05,54.0,54.05,8314.5,46.0269,46.0525,46.0099,46.0525,8314.5
2021-08-16 12:40:00,54.06,54.12,54.05,54.12,8250.0,46.061,46.1121,46.0525,46.1121,8250.0
2021-08-16 12:45:00,54.1,54.11,54.09,54.09,5250.0,46.0951,46.1036,46.0866,46.0866,5250.0
2021-08-16 12:50:00,54.09,54.13,54.09,54.11,4950.0,46.0866,46.1206,46.0866,46.1036,4950.0
2021-08-16 12:55:00,54.11,54.13,54.09,54.11,8161.5,46.1036,46.1206,46.0866,46.1036,8161.5
2021-08-16 13:00:00,54.1,54.1,54.05,54.07,6510.0,46.0951,46.0951,46.0525,46.0695,6510.0
2021-08-16 13:05:00,54.08,54.11,54.05,54.05,20772.0,46.078,46.1036,46.0525,46.0525,20772.0
2021-08-16 13:10:00,54.05,54.07,54.05,54.07,7005.0,46.0525,46.0695,46.0525,46.0695,7005.0
2021-08-16 13:15:00,54.09,54.12,54.05,54.09,7050.0,46.0866,46.1121,46.0525,46.0866,7050.0
2021-08-16 13:20:00,54.09,54.09,54.02,54.03,15412.5,46.0866,46.0866,46.0269,46.0354,15412.5
2021-08-16 13:25:00,54.03,54.05,54.01,54.01,11718.0,46.0354,46.0525,46.0184,46.0184,11718.0
2021-08-16 13:30:00,54.0,54.03,53.97,54.03,23379.0,46.0099,46.0354,45.9843,46.0354,23379.0
2021-08-16 13:35:00,54.03,54.03,53.98,53.99,4017.0,46.0354,46.0354,45.9928,46.0014,4017.0
2021-08-16 13:40:00,53.99,54.01,53.97,53.97,4350.0,46.0014,46.0184,45.9843,45.9843,4350.0
2021-08-16 13:45:00,53.96,53.97,53.89,53.89,9366.0,45.9758,45.9843,45.9162,45.9162,9366.0
2021-08-16 13:50:00,53.92,53.93,53.87,53.92,10408.5,45.9417,45.9502,45.8991,45.9417,10408.5
2021-08-16 13:55:00,53.93,53.97,53.93,53.97,6771.0,45.9502,45.9843,45.9502,45.9843,6771.0
2021-08-16 14:00:00,53.99,53.99,53.95,53.97,15244.5,46.0014,46.0014,45.9673,45.9843,15244.5
2021-08-16 14:05:00,53.98,54.04,53.98,54.03,10870.5,45.9928,46.044,45.9928,46.0354,10870.5
2021-08-16 14:10:00,54.02,54.03,54.0,54.03,5829.0,46.0269,46.0354,46.0099,46.0354,5829.0
2021-08-16 14:15:00,54.03,54.03,53.97,53.99,12360.0,46.0354,46.0354,45.9843,46.0014,12360.0
2021-08-16 14:20:00,53.99,53.99,53.95,53.98,12724.5,46.0014,46.0014,45.9673,45.9928,12724.5
2021-08-16 14:25:00,53.97,53.99,53.96,53.96,10201.5,45.9843,46.0014,45.9758,45.9758,10201.5
2021-08-16 14:30:00,53.97,53.98,53.96,53.96,13816.5,45.9843,45.9928,45.9758,45.9758,13816.5
2021-08-16 14:35:00,53.95,53.98,53.92,53.96,24054.0,45.9673,45.9928,45.9417,45.9758,24054.0
2021-08-16 14:40:00,53.95,53.99,53.95,53.99,7489.5,45.9673,46.0014,45.9673,46.0014,7489.5
2021-08-16 14:45:00,53.97,54.03,53.97,54.03,17901.0,45.9843,46.0354,45.9843,46.0354,17901.0
2021-08-16 14:50:00,54.03,54.07,54.03,54.06,6660.0,46.0354,46.0695,46.0354,46.061,6660.0
2021-08-16 14:55:00,54.06,54.08,54.01,54.03,18541.5,46.061,46.078,46.0184,46.0354,18541.5
2021-08-16 15:00:00,54.03,54.05,54.01,54.02,13449.0,46.0354,46.0525,46.0184,46.0269,13449.0
2021-08-16 15:05:00,54.03,54.03,54.0,54.01,13602.0,46.0354,46.0354,46.0099,46.0184,13602.0
2021-08-16 15:10:00,54.01,54.04,53.98,54.02,11662.5,46.0184,46.044,45.9928,46.0269,11662.5
2021-08-16 15:15:00,54.01,54.01,53.99,54.01,11220.0,46.0184,46.0184,46.0014,46.0184,11220.0
2021-08-16 15:20:00,54.01,54.03,54.0,54.02,9555.0,46.0184,46.0354,46.0099,46.0269,9555.0
2021-08-16 15:25:00,54.02,54.02,53.97,53.99,19257.0,46.0269,46.0269,45.9843,46.0014,19257.0
2021-08-16 15:30:00,53.98,54.03,53.97,54.03,22825.5,45.9928,46.0354,45.9843,46.0354,22825.5
2021-08-16 15:35:00,54.03,54.07,54.03,54.04,23020.5,46.0354,46.0695,46.0354,46.044,23020.5
2021-08-16 15:40:00,54.05,54.06,54.02,54.05,16722.0,46.0525,46.061,46.0269,46.0525,16722.0
2021-08-16 15:45:00,54.05,54.09,54.03,54.03,18030.0,46.0525,46.0866,46.0354,46.0354,18030.0
2021-08-16 15:50:00,54.04,54.11,54.04,54.09,26113.5,46.044,46.1036,46.044,46.0866,26113.5
2021-08-16 15:55:00,54.09,54.11,54.07,54.11,84951.0,46.0866,46.1036,46.0695,46.1036,84951.0
2021-08-17 09:30:00,53.53,53.67,53.11,53.17,74404.5,45.8029,45.9227,45.4435,45.4949,74404.5
2021-08-17 09:35:00,53.2,53.39,53.12,53.33,21141.0,45.5206,45.6831,45.4521,45.6318,21141.0
2021-08-17 09:40:00,53.39,53.4,53.17,53.35,59953.5,45.6831,45.6917,45.4949,45.6489,59953.5
2021-08-17 09:45:00,53.33,53.39,53.3,53.39,38403.0,45.6318,45.6831,45.6061,45.6831,38403.0
2021-08-17 09:50:00,53.4,53.41,53.33,53.36,8643.0,45.6917,45.7002,45.6318,45.6575,8643.0
2021-08-17 09:55:00,53.33,53.35,53.24,53.24,24469.5,45.6318,45.6489,45.5548,45.5548,24469.5
2021-08-17 10:00:00,53.21,53.21,52.98,53.09,27414.0,45.5291,45.5291,45.3323,45.4264,27414.0
2021-08-17 10:05:00,53.05,53.17,53.03,53.15,16768.5,45.3922,45.4949,45.3751,45.4778,16768.5
2021-08-17 10:10:00,53.13,53.32,53.13,53.29,17067.0,45.4607,45.6232,45.4607,45.5976,17067.0
2021-08-17 10:15:00,53.27,53.27,53.09,53.12,9283.5,45.5805,45.5805,45.4264,45.4521,9283.5
2021-08-17 10:20:00,53.12,53.23,53.11,53.21,35929.5,45.4521,45.5462,45.4435,45.5291,35929.5
2021-08-17 10:25:00,53.21,53.23,53.18,53.2,21312.0,45.5291,45.5462,45.5034,45.5206,21312.0
2021-08-17 10:30:00,53.2,53.22,53.17,53.19,65065.5,45.5206,45.5377,45.4949,45.512,65065.5
2021-08-17 10:35:00,53.2,53.22,53.07,53.09,44410.5,45.5206,45.5377,45.4093,45.4264,44410.5
2021-08-17 10:40:00,53.04,53.07,53.01,53.03,4302.0,45.3837,45.4093,45.358,45.3751,4302.0
2021-08-17 10:45:00,53.01,53.03,52.93,53.03,11512.5,45.358,45.3751,45.2895,45.3751,11512.5
2021-08-17 10:50:00,53.08,53.14,53.03,53.13,11764.5,45.4179,45.4692,45.3751,45.4607,11764.5
2021-08-17 10:55:00,53.15,53.17,53.1,53.14,13186.5,45.4778,45.4949,45.435,45.4692,13186.5
2021-08-17 11:00:00,53.15,53.16,53.03,53.03,19063.5,45.4778,45.4863,45.3751,45.3751,19063.5
2021-08-17 11:05:00,53.03,53.07,52.99,53.04,33402.0,45.3751,45.4093,45.3409,45.3837,33402.0
2021-08-17 11:10:00,52.99,53.01,52.91,52.96,34302.0,45.3409,45.358,45.2724,45.3152,34302.0
2021-08-17 11:15:00,52.96,53.01,52.93,52.99,8107.5,45.3152,45.358,45.2895,45.3409,8107.5
2021-08-17 11:20:00,53.01,53.03,52.98,52.99,19612.5,45.358,45.3751,45.3323,45.3409,19612.5
2021-08-17 11:25:00,52.99,53.03,52.97,53.03,31561.5,45.3409,45.3751,45.3238,45.3751,31561.5
2021-08-17 11:30:00,53.0,53.15,52.98,53.13,16179.0,45.3494,45.4778,45.3323,45.4607,16179.0
2021-08-17 11:35:00,53.13,53.15,53.07,53.09,8170.5,45.4607,45.4778,45.4093,45.4264,8170.5
2021-08-17 11:40:00,53.1,53.2,53.07,53.2,26260.5,45.435,45.5206,45.4093,45.5206,26260.5
2021-08-17 11:45:00,53.2,53.22,53.14,53.17,25830.0,45.5206,45.5377,45.4692,45.4949,25830.0
2021-08-17 11:50:00,53.15,53.17,53.13,53.14,23892.0,45.4778,45.4949,45.4607,45.4692,23892.0
2021-08-17 11:55:00,53.14,53.18,53.11,53.15,15618.0,45.4692,45.5034,45.4435,45.4778,15618.0
2021-08-17 12:00:00,53.15,53.17,53.07,53.15,22293.0,45.4778,45.4949,45.4093,45.4778,22293.0
2021-08-17 12:05:00,53.16,53.19,53.09,53.09,9616.5,45.4863,45.512,45.4264,45.4264,9616.5
2021-08-17 12:10:00,53.09,53.1,53.03,53.05,19644.0,45.4264,45.435,45.3751,45.3922,19644.0
2021-08-17 12:15:00,53.05,53.07,52.99,53.06,14776.5,45.3922,45.4093,45.3409,45.4008,14776.5
2021-08-17 12:20:00,53.05,53.09,53.02,53.03,9331.5,45.3922,45.4264,45.3665,45.3751,9331.5
2021-08-17 12:25:00,53.01,53.04,53.0,53.03,12015.0,45.358,45.3837,45.3494,45.3751,12015.0
2021-08-17 12:30:00,53.0,53.01,52.92,52.92,13219.5,45.3494,45.358,45.281,45.281,13219.5
2021-08-17 12:35:00,52.92,52.92,52.81,52.81,11067.0,45.281,45.281,45.1869,45.1869,11067.0
2021-08-17 12:40:00,52.82,52.84,52.77,52.83,17529.0,45.1954,45.2125,45.1526,45.204,17529.0
2021-08-17 12:45:00,52.82,52.82,52.73,52.75,16290.0,45.1954,45.1954,45.1184,45.1355,16290.0
2021-08-17 12:50:00,52.75,52.79,52.7,52.77,25744.5,45.1355,45.1697,45.0927,45.1526,25744.5
2021-08-17 12:55:00,52.77,52.83,52.75,52.82,16398.0,45.1526,45.204,45.1355,45.1954,16398.0
2021-08-17 13:00:00,52.81,52.87,52.8,52.85,16470.0,45.1869,45.2382,45.1783,45.2211,16470.0
2021-08-17 13:05:00,52.84,52.91,52.83,52.91,10233.0,45.2125,45.2724,45.204,45.2724,10233.0
2021-08-17 13:10:00,52.91,52.97,52.88,52.95,10584.0,45.2724,45.3238,45.2467,45.3066,10584.0
2021-08-17 13:15:00,52.95,52.97,52.93,52.95,13492.5,45.3066,45.3238,45.2895,45.3066,13492.5
2021-08-17 13:20:00,52.95,52.97,52.87,52.91,11428.5,45.3066,45.3238,45.2382,45.2724,11428.5
2021-08-17 13:25:00,52.93,52.97,52.91,52.96,10188.0,45.2895,45.3238,45.2724,45.3152,10188.0
2021-08-17 13:30:00,52.95,52.95,52.92,52.94,7326.0,45.3066,45.3066,45.281,45.2981,7326.0
2021-08-17 13:35:00,52.93,52.95,52.89,52.89,13176.0,45.2895,45.3066,45.2553,45.2553,13176.0
2021-08-17 13:40:00,52.89,52.97,52.89,52.95,11107.5,45.2553,45.3238,45.2553,45.3066,11107.5
2021-08-17 13:45:00,52.95,53.01,52.93,53.01,12310.5,45.3066,45.358,45.2895,45.358,12310.5
2021-08-17 13:50:00,53.01,53.09,52.99,53.08,10584.0,45.358,45.4264,45.3409,45.4179,10584.0
2021-08-17 13:55:00,53.09,53.15,53.09,53.13,8385.0,45.4264,45.4778,45.4264,45.4607,8385.0
2021-08-17 14:00:00,53.13,53.23,53.11,53.22,27313.5,45.4607,45.5462,45.4435,45.5377,27313.5
2021-08-17 14:05:00,53.22,53.27,53.22,53.26,18637.5,45.5377,45.5805,45.5377,45.5719,18637.5
2021-08-17 14:10:00,53.25,53.27,53.23,53.24,7195.5,45.5633,45.5805,45.5462,45.5548,7195.5
2021-08-17 14:15:00,53.24,53.25,53.21,53.21,12936.0,45.5548,45.5633,45.5291,45.5291,12936.0
2021-08-17 14:20:00,53.22,53.26,53.2,53.23,19743.0,45.5377,45.5719,45.5206,45.5462,19743.0
2021-08-17 14:25:00,53.23,53.23,53.17,53.18,26394.0,45.5462,45.5462,45.4949,45.5034,26394.0
2021-08-17 14:30:00,53.17,53.19,53.13,53.15,16291.5,45.4949,45.512,45.4607,45.4778,16291.5
2021-08-17 14:35:00,53.15,53.15,53.08,53.09,8478.0,45.4778,45.4778,45.4179,45.4264,8478.0
2021-08-17 14:40:00,53.09,53.13,53.09,53.13,12195.0,45.4264,45.4607,45.4264,45.4607,12195.0
2021-08-17 14:45:00,53.13,53.21,53.11,53.19,14859.0,45.4607,45.5291,45.4435,45.512,14859.0
2021-08-17 14:50:00,53.19,53.21,53.19,53.19,9534.0,45.512,45.5291,45.512,45.512,9534.0
2021-08-17 14:55:00,53.2,53.31,53.2,53.28,25012.5,45.5206,45.6147,45.5206,45.589,25012.5
2021-08-17 15:00:00,53.29,53.32,53.27,53.3,24832.5,45.5976,45.6232,45.5805,45.6061,24832.5
2021-08-17 15:05:00,53.29,53.31,53.25,53.28,16645.5,45.5976,45.6147,45.5633,45.589,16645.5
2021-08-17 15:10:00,53.28,53.31,53.27,53.27,21808.5,45.589,45.6147,45.5805,45.5805,21808.5
2021-08-17 15:15:00,53.29,53.32,53.27,53.32,20088.0,45.5976,45.6232,45.5805,45.6232,20088.0
2021-08-17 15:20:00,53.32,53.33,53.29,53.31,19923.0,45.6232,45.6318,45.5976,45.6147,19923.0
2021-08-17 15:25:00,53.31,53.36,53.29,53.36,29994.0,45.6147,45.6575,45.5976,45.6575,29994.0
2021-08-17 15:30:00,53.36,53.38,53.31,53.33,30517.5,45.6575,45.6746,45.6147,45.6318,30517.5
2021-08-17 15:35:00,53.33,53.38,53.31,53.33,24096.0,45.6318,45.6746,45.6147,45.6318,24096.0
2021-08-17 15:40:00,53.33,53.33,53.25,53.29,40020.0,45.6318,45.6318,45.5633,45.5976,40020.0
2021-08-17 15:45:00,53.29,53.33,53.25,53.27,44865.0,45.5976,45.6318,45.5633,45.5805,44865.0
2021-08-17 15:50:00,53.28,53.43,53.28,53.39,75822.0,45.589,45.7174,45.589,45.6831,75822.0
2021-08-17 15:55:00,53.39,53.47,53.39,53.42,161017.5,45.6831,45.7516,45.6831,45.7088,161017.5
2021-08-18 09:30:00,53.21,53.36,53.08,53.31,65874.0,45.5291,45.6575,45.4179,45.6147,65874.0
2021-08-18 09:35:00,53.36,53.36,53.13,53.13,28540.5,45.6575,45.6575,45.4607,45.4607,28540.5
2021-08-18 09:40:00,53.16,53.39,53.13,53.38,11257.5,45.4863,45.6831,45.4607,45.6746,11257.5
2021-08-18 09:45:00,53.38,53.38,53.24,53.28,9274.5,45.6746,45.6746,45.5548,45.589,9274.5
2021-08-18 09:50:00,53.29,53.37,53.25,53.36,9375.0,45.5976,45.666,45.5633,45.6575,9375.0
2021-08-18 09:55:00,53.35,53.42,53.32,53.41,12811.5,45.6489,45.7088,45.6232,45.7002,12811.5
2021-08-18 10:00:00,53.4,53.45,53.36,53.42,10857.0,45.6917,45.7345,45.6575,45.7088,10857.0
2021-08-18 10:05:00,53.4,53.41,53.3,53.35,12276.0,45.6917,45.7002,45.6061,45.6489,12276.0
2021-08-18 10:10:00,53.37,53.47,53.35,53.45,17608.5,45.666,45.7516,45.6489,45.7345,17608.5
2021-08-18 10:15:00,53.45,53.46,53.33,53.42,14553.0,45.7345,45.743,45.6318,45.7088,14553.0
2021-08-18 10:20:00,53.44,53.47,53.41,53.46,16704.0,45.7259,45.7516,45.7002,45.743,16704.0
2021-08-18 10:25:00,53.43,53.46,53.33,53.37,19138.5,45.7174,45.743,45.6318,45.666,19138.5
2021-08-18 10:30:00,53.36,53.4,53.25,53.32,16131.0,45.6575,45.6917,45.5633,45.6232,16131.0
2021-08-18 10:35:00,53.32,53.42,53.31,53.39,15159.0,45.6232,45.7088,45.6147,45.6831,15159.0
2021-08-18 10:40:00,53.38,53.39,53.35,53.37,8949.0,45.6746,45.6831,45.6489,45.666,8949.0
2021-08-18 10:45:00,53.36,53.42,53.35,53.39,10969.5,45.6575,45.7088,45.6489,45.6831,10969.5
2021-08-18 10:50:00,53.37,53.43,53.35,53.36,13887.0,45.666,45.7174,45.6489,45.6575,13887.0
2021-08-18 10:55:00,53.35,53.39,53.32,53.38,21274.5,45.6489,45.6831,45.6232,45.6746,21274.5
2021-08-18 11:00:00,53.38,53.39,53.34,53.35,9462.0,45.6746,45.6831,45.6403,45.6489,9462.0
2021-08-18 11:05:00,53.35,53.41,53.32,53.38,15093.0,45.6489,45.7002,45.6232,45.6746,15093.0
2021-08-18 11:10:00,53.39,53.4,53.29,53.33,6205.5,45.6831,45.6917,45.5976,45.6318,6205.5
2021-08-18 11:15:00,53.33,53.33,53.29,53.31,6730.5,45.6318,45.6318,45.5976,45.6147,6730.5
2021-08-18 11:20:00,53.31,53.33,53.27,53.29,12127.5,45.6147,45.6318,45.5805,45.5976,12127.5
2021-08-18 11:25:00,53.3,53.34,53.3,53.34,9169.5,45.6061,45.6403,45.6061,45.6403,9169.5
2021-08-18 11:30:00,53.31,53.33,53.29,53.31,12198.0,45.6147,45.6318,45.5976,45.6147,12198.0
2021-08-18 11:35:00,53.31,53.4,53.31,53.39,35517.0,45.6147,45.6917,45.6147,45.6831,35517.0
2021-08-18 11:40:00,53.38,53.39,53.32,53.32,6208.5,45.6746,45.6831,45.6232,45.6232,6208.5
2021-08-18 11:45:00,53.32,53.38,53.32,53.32,7357.5,45.6232,45.6746,45.6232,45.6232,7357.5
2021-08-18 11:50:00,53.33,53.38,53.32,53.33,8187.0,45.6318,45.6746,45.6232,45.6318,8187.0
2021-08-18 11:55:00,53.33,53.37,53.33,53.33,6970.5,45.6318,45.666,45.6318,45.6318,6970.5
2021-08-18 12:00:00,53.34,53.36,53.32,53.34,8677.5,45.6403,45.6575,45.6232,45.6403,8677.5
2021-08-18 12:05:00,53.34,53.36,53.33,53.33,8650.5,45.6403,45.6575,45.6318,45.6318,8650.5
2021-08-18 12:10:00,53.32,53.32,53.27,53.27,10882.5,45.6232,45.6232,45.5805,45.5805,10882.5
2021-08-18 12:15:00,53.29,53.3,53.25,53.28,14872.5,45.5976,45.6061,45.5633,45.589,14872.5
2021-08-18 12:20:00,53.29,53.33,53.28,53.31,51684.0,45.5976,45.6318,45.589,45.6147,51684.0
2021-08-18 12:25:00,53.29,53.32,53.27,53.27,9612.0,45.5976,45.6232,45.5805,45.5805,9612.0
2021-08-18 12:30:00,53.27,53.3,53.25,53.29,7141.5,45.5805,45.6061,45.5633,45.5976,7141.5
2021-08-18 12:35:00,53.3,53.33,53.27,53.32,7668.0,45.6061,45.6318,45.5805,45.6232,7668.0
2021-08-18 12:40:00,53.32,53.32,53.28,53.31,10234.5,45.6232,45.6232,45.589,45.6147,10234.5
2021-08-18 12:45:00,53.3,53.32,53.29,53.32,12144.0,45.6061,45.6232,45.5976,45.6232,12144.0
2021-08-18 12:50:00,53.32,53.32,53.28,53.31,7575.0,45.6232,45.6232,45.589,45.6147,7575.0
2021-08-18 12:55:00,53.3,53.34,53.3,53.33,7531.5,45.6061,45.6403,45.6061,45.6318,7531.5
2021-08-18 13:00:00,53.32,53.35,53.28,53.3,6399.0,45.6232,45.6489,45.589,45.6061,6399.0
2021-08-18 13:05:00,53.31,53.32,53.3,53.32,4338.0,45.6147,45.6232,45.6061,45.6232,4338.0
2021-08-18 13:10:00,53.32,53.35,53.3,53.35,6591.0,45.6232,45.6489,45.6061,45.6489,6591.0
2021-08-18 13:15:00,53.33,53.34,53.29,53.32,8874.0,45.6318,45.6403,45.5976,45.6232,8874.0
2021-08-18 13:20:00,53.32,53.34,53.29,53.29,13858.5,45.6232,45.6403,45.5976,45.5976,13858.5
2021-08-18 13:25:00,53.29,53.31,53.25,53.29,8544.0,45.5976,45.6147,45.5633,45.5976,8544.0
2021-08-18 13:30:00,53.29,53.31,53.27,53.29,13495.5,45.5976,45.6147,45.5805,45.5976,13495.5
2021-08-18 13:35:00,53.29,53.31,53.28,53.31,9102.0,45.5976,45.6147,45.589,45.6147,9102.0
2021-08-18 13:40:00,53.31,53.31,53.29,53.3,10447.5,45.6147,45.6147,45.5976,45.6061,10447.5
2021-08-18 13:45:00,53.31,53.31,53.29,53.3,7317.0,45.6147,45.6147,45.5976,45.6061,7317.0
2021-08-18 13:50:00,53.3,53.31,53.27,53.3,11874.0,45.6061,45.6147,45.5805,45.6061,11874.0
2021-08-18 13:55:00,53.31,53.33,53.3,53.31,15429.0,45.6147,45.6318,45.6061,45.6147,15429.0
2021-08-18 14:00:00,53.31,53.43,53.3,53.43,7036.5,45.6147,45.7174,45.6061,45.7174,7036.5
2021-08-18 14:05:00,53.43,53.45,53.41,53.43,10711.5,45.7174,45.7345,45.7002,45.7174,10711.5
2021-08-18 14:10:00,53.43,53.45,53.29,53.32,17154.0,45.7174,45.7345,45.5976,45.6232,17154.0
2021-08-18 14:15:00,53.33,53.36,53.22,53.25,18208.5,45.6318,45.6575,45.5377,45.5633,18208.5
2021-08-18 14:20:00,53.26,53.31,53.23,53.29,6843.0,45.5719,45.6147,45.5462,45.5976,6843.0
2021-08-18 14:25:00,53.3,53.4,53.28,53.4,13578.0,45.6061,45.6917,45.589,45.6917,13578.0
2021-08-18 14:30:00,53.41,53.47,53.39,53.46,18184.5,45.7002,45.7516,45.6831,45.743,18184.5
2021-08-18 14:35:00,53.48,53.49,53.43,53.43,11392.5,45.7601,45.7687,45.7174,45.7174,11392.5
2021-08-18 14:40:00,53.44,53.45,53.41,53.43,12310.5,45.7259,45.7345,45.7002,45.7174,12310.5
2021-08-18 14:45:00,53.43,53.43,53.35,53.35,24330.0,45.7174,45.7174,45.6489,45.6489,24330.0
2021-08-18 14:50:00,53.35,53.37,53.29,53.32,17433.0,45.6489,45.666,45.5976,45.6232,17433.0
2021-08-18 14:55:00,53.33,53.35,53.31,53.34,13227.0,45.6318,45.6489,45.6147,45.6403,13227.0
2021-08-18 15:00:00,53.33,53.37,53.27,53.33,25705.5,45.6318,45.666,45.5805,45.6318,25705.5
2021-08-18 15:05:00,53.33,53.35,53.31,53.33,11685.0,45.6318,45.6489,45.6147,45.6318,11685.0
2021-08-18 15:10:00,53.33,53.35,53.3,53.33,18304.5,45.6318,45.6489,45.6061,45.6318,18304.5
2021-08-18 15:15:00,53.33,53.35,53.31,53.34,11565.0,45.6318,45.6489,45.6147,45.6403,11565.0
2021-08-18 15:20:00,53.35,53.35,53.29,53.3,19725.0,45.6489,45.6489,45.5976,45.6061,19725.0
2021-08-18 15:25:00,53.31,53.31,53.24,53.27,24978.0,45.6147,45.6147,45.5548,45.5805,24978.0
2021-08-18 15:30:00,53.25,53.25,53.19,53.23,26904.0,45.5633,45.5633,45.512,45.5462,26904.0
2021-08-18 15:35:00,53.23,53.27,53.21,53.26,46879.5,45.5462,45.5805,45.5291,45.5719,46879.5
2021-08-18 15:40:00,53.25,53.29,53.23,53.28,34326.0,45.5633,45.5976,45.5462,45.589,34326.0
2021-08-18 15:45:00,53.29,53.31,53.19,53.21,49167.0,45.5976,45.6147,45.512,45.5291,49167.0
2021-08-18 15:50:00,53.2,53.35,53.15,53.31,204028.5,45.5206,45.6489,45.4778,45.6147,204028.5
2021-08-18 15:55:00,53.31,53.33,53.22,53.33,493266.0,45.6147,45.6318,45.5377,45.6318,493266.0
2021-08-19 09:30:00,52.97,53.18,52.87,53.12,33111.0,45.3238,45.5034,45.2382,45.4521,33111.0
2021-08-19 09:35:00,53.11,53.19,53.05,53.13,13279.5,45.4435,45.512,45.3922,45.4607,13279.5
2021-08-19 09:40:00,53.11,53.33,53.05,53.25,10819.5,45.4435,45.6318,45.3922,45.5633,10819.5
2021-08-19 09:45:00,53.27,53.35,53.17,53.19,12405.0,45.5805,45.6489,45.4949,45.512,12405.0
2021-08-19 09:50:00,53.22,53.31,53.19,53.29,9694.5,45.5377,45.6147,45.512,45.5976,9694.5
2021-08-19 09:55:00,53.3,53.36,53.22,53.31,10360.5,45.6061,45.6575,45.5377,45.6147,10360.5
2021-08-19 10:00:00,53.27,53.39,53.22,53.35,16821.0,45.5805,45.6831,45.5377,45.6489,16821.0
2021-08-19 10:05:00,53.35,53.37,53.25,53.27,12742.5,45.6489,45.666,45.5633,45.5805,12742.5
2021-08-19 10:10:00,53.28,53.28,53.2,53.26,12621.0,45.589,45.589,45.5206,45.5719,12621.0
2021-08-19 10:15:00,53.27,53.29,53.17,53.24,10357.5,45.5805,45.5976,45.4949,45.5548,10357.5
2021-08-19 10:20:00,53.24,53.24,53.09,53.09,5757.0,45.5548,45.5548,45.4264,45.4264,5757.0
2021-08-19 10:25:00,53.09,53.09,53.01,53.03,11290.5,45.4264,45.4264,45.358,45.3751,11290.5
2021-08-19 10:30:00,53.04,53.05,52.95,52.99,23077.5,45.3837,45.3922,45.3066,45.3409,23077.5
2021-08-19 10:35:00,52.99,52.99,52.87,52.91,31183.5,45.3409,45.3409,45.2382,45.2724,31183.5
2021-08-19 10:40:00,52.91,52.97,52.83,52.87,23956.5,45.2724,45.3238,45.204,45.2382,23956.5
2021-08-19 10:45:00,52.88,52.97,52.88,52.9,20442.0,45.2467,45.3238,45.2467,45.2639,20442.0
2021-08-19 10:50:00,52.91,53.01,52.89,52.99,18136.5,45.2724,45.358,45.2553,45.3409,18136.5
2021-08-19 10:55:00,53.0,53.15,52.98,53.15,31687.5,45.3494,45.4778,45.3323,45.4778,31687.5
2021-08-19 11:00:00,53.14,53.14,53.03,53.05,18481.5,45.4692,45.4692,45.3751,45.3922,18481.5
2021-08-19 11:05:00,53.05,53.07,53.01,53.03,29872.5,45.3922,45.4093,45.358,45.3751,29872.5
2021-08-19 11:10:00,53.04,53.07,52.93,52.99,43693.5,45.3837,45.4093,45.2895,45.3409,43693.5
2021-08-19 11:15:00,52.99,53.01,52.91,52.96,30723.0,45.3409,45.358,45.2724,45.3152,30723.0
2021-08-19 11:20:00,52.97,53.02,52.95,52.99,21181.5,45.3238,45.3665,45.3066,45.3409,21181.5
2021-08-19 11:25:00,52.99,53.03,52.91,52.95,25618.5,45.3409,45.3751,45.2724,45.3066,25618.5
2021-08-19 11:30:00,52.96,53.13,52.95,53.1,34675.5,45.3152,45.4607,45.3066,45.435,34675.5
2021-08-19 11:35:00,53.09,53.11,53.01,53.07,25032.0,45.4264,45.4435,45.358,45.4093,25032.0
2021-08-19 11:40:00,53.06,53.23,53.06,53.23,26076.0,45.4008,45.5462,45.4008,45.5462,26076.0
2021-08-19 11:45:00,53.23,53.31,53.23,53.29,11829.0,45.5462,45.6147,45.5462,45.5976,11829.0
2021-08-19 11:50:00,53.31,53.41,53.31,53.38,18312.0,45.6147,45.7002,45.6147,45.6746,18312.0
2021-08-19 11:55:00,53.38,53.47,53.37,53.39,16512.0,45.6746,45.7516,45.666,45.6831,16512.0
2021-08-19 12:00:00,53.41,53.42,53.31,53.33,14433.0,45.7002,45.7088,45.6147,45.6318,14433.0
2021-08-19 12:05:00,53.33,53.35,53.25,53.25,8569.5,45.6318,45.6489,45.5633,45.5633,8569.5
2021-08-19 12:10:00,53.25,53.34,53.24,53.29,23857.5,45.5633,45.6403,45.5548,45.5976,23857.5
2021-08-19 12:15:00,53.27,53.29,53.25,53.29,7968.0,45.5805,45.5976,45.5633,45.5976,7968.0
2021-08-19 12:20:00,53.29,53.34,53.27,53.29,15154.5,45.5976,45.6403,45.5805,45.5976,15154.5
2021-08-19 12:25:00,53.31,53.36,53.31,53.33,12367.5,45.6147,45.6575,45.6147,45.6318,12367.5
2021-08-19 12:30:00,53.33,53.35,53.26,53.27,10434.0,45.6318,45.6489,45.5719,45.5805,10434.0
2021-08-19 12:35:00,53.26,53.33,53.24,53.32,14616.0,45.5719,45.6318,45.5548,45.6232,14616.0
2021-08-19 12:40:00,53.32,53.32,53.23,53.23,18412.5,45.6232,45.6232,45.5462,45.5462,18412.5
2021-08-19 12:45:00,53.23,53.27,53.23,53.27,10875.0,45.5462,45.5805,45.5462,45.5805,10875.0
2021-08-19 12:50:00,53.27,53.31,53.25,53.31,15450.0,45.5805,45.6147,45.5633,45.6147,15450.0
2021-08-19 12:55:00,53.31,53.31,53.26,53.3,34567.5,45.6147,45.6147,45.5719,45.6061,34567.5
2021-08-19 13:00:00,53.3,53.32,53.26,53.28,39129.0,45.6061,45.6232,45.5719,45.589,39129.0
2021-08-19 13:05:00,53.27,53.29,53.22,53.27,40498.5,45.5805,45.5976,45.5377,45.5805,40498.5
2021-08-19 13:10:00,53.28,53.31,53.25,53.25,34764.0,45.589,45.6147,45.5633,45.5633,34764.0
2021-08-19 13:15:00,53.27,53.27,53.22,53.23,11506.5,45.5805,45.5805,45.5377,45.5462,11506.5
2021-08-19 13:20:00,53.24,53.25,53.18,53.18,15117.0,45.5548,45.5633,45.5034,45.5034,15117.0
2021-08-19 13:25:00,53.19,53.19,53.1,53.1,10144.5,45.512,45.512,45.435,45.435,10144.5
2021-08-19 13:30:00,53.1,53.11,52.99,53.02,18514.5,45.435,45.4435,45.3409,45.3665,18514.5
2021-08-19 13:35:00,53.02,53.09,53.0,53.09,12555.0,45.3665,45.4264,45.3494,45.4264,12555.0
2021-08-19 13:40:00,53.09,53.16,53.08,53.09,16992.0,45.4264,45.4863,45.4179,45.4264,16992.0
2021-08-19 13:45:00,53.09,53.11,53.06,53.11,13110.0,45.4264,45.4435,45.4008,45.4435,13110.0
2021-08-19 13:50:00,53.11,53.13,53.05,53.08,20958.0,45.4435,45.4607,45.3922,45.4179,20958.0
2021-08-19 13:55:00,53.08,53.09,53.05,53.07,13063.5,45.4179,45.4264,45.3922,45.4093,13063.5
2021-08-19 14:00:00,53.09,53.13,53.06,53.07,16768.5,45.4264,45.4607,45.4008,45.4093,16768.5
2021-08-19 14:05:00,53.08,53.17,53.08,53.17,21981.0,45.4179,45.4949,45.4179,45.4949,21981.0
2021-08-19 14:10:00,53.16,53.23,53.13,53.23,28624.5,45.4863,45.5462,45.4607,45.5462,28624.5
2021-08-19 14:15:00,53.23,53.23,53.16,53.21,24052.5,45.5462,45.5462,45.4863,45.5291,24052.5
2021-08-19 14:20:00,53.21,53.25,53.19,53.23,26805.0,45.5291,45.5633,45.512,45.5462,26805.0
2021-08-19 14:25:00,53.23,53.29,53.13,53.15,28054.5,45.5462,45.5976,45.4607,45.4778,28054.5
2021-08-19 14:30:00,53.15,53.18,53.09,53.18,53430.0,45.4778,45.5034,45.4264,45.5034,53430.0
2021-08-19 14:35:00,53.17,53.26,53.16,53.2,24141.0,45.4949,45.5719,45.4863,45.5206,24141.0
2021-08-19 14:40:00,53.2,53.25,53.16,53.21,32674.5,45.5206,45.5633,45.4863,45.5291,32674.5
2021-08-19 14:45:00,53.21,53.25,53.16,53.24,25654.5,45.5291,45.5633,45.4863,45.5548,25654.5
2021-08-19 14:50:00,53.24,53.35,53.17,53.34,53754.0,45.5548,45.6489,45.4949,45.6403,53754.0
2021-08-19 14:55:00,53.34,53.39,53.32,53.39,50437.5,45.6403,45.6831,45.6232,45.6831,50437.5
2021-08-19 15:00:00,53.39,53.45,53.35,53.44,45502.5,45.6831,45.7345,45.6489,45.7259,45502.5
2021-08-19 15:05:00,53.44,53.46,53.39,53.41,60393.0,45.7259,45.743,45.6831,45.7002,60393.0
2021-08-19 15:10:00,53.42,53.49,53.41,53.46,91984.5,45.7088,45.7687,45.7002,45.743,91984.5
2021-08-19 15:15:00,53.46,53.52,53.43,53.5,91575.0,45.743,45.7944,45.7174,45.7773,91575.0
2021-08-19 15:20:00,53.51,53.53,53.45,53.49,39724.5,45.7858,45.8029,45.7345,45.7687,39724.5
2021-08-19 15:25:00,53.49,53.61,53.48,53.57,74568.0,45.7687,45.8714,45.7601,45.8371,74568.0
2021-08-19 15:30:00,53.55,53.61,53.54,53.6,94332.0,45.82,45.8714,45.8115,45.8628,94332.0
2021-08-19 15:35:00,53.61,53.73,53.61,53.73,149526.0,45.8714,45.9741,45.8714,45.9741,149526.0
2021-08-19 15:40:00,53.73,53.78,53.65,53.78,248779.5,45.9741,46.0168,45.9056,46.0168,248779.5
2021-08-19 15:45:00,53.77,53.77,53.65,53.71,205135.5,46.0083,46.0083,45.9056,45.9569,205135.5
2021-08-19 15:50:00,53.7,53.77,53.59,53.75,475012.5,45.9484,46.0083,45.8543,45.9912,475012.5
2021-08-19 15:55:00,53.76,53.76,53.45,53.57,499297.5,45.9997,45.9997,45.7345,45.8371,499297.5
2021-08-20 09:30:00,53.59,53.59,53.39,53.51,74287.5,45.8543,45.8543,45.6831,45.7858,74287.5
2021-08-20 09:35:00,53.57,53.61,53.37,53.37,69621.0,45.8371,45.8714,45.666,45.666,69621.0
2021-08-20 09:40:00,53.39,53.47,53.29,53.42,12318.0,45.6831,45.7516,45.5976,45.7088,12318.0
2021-08-20 09:45:00,53.47,53.51,53.33,53.33,16987.5,45.7516,45.7858,45.6318,45.6318,16987.5
2021-08-20 09:50:00,53.35,53.38,53.17,53.17,11794.5,45.6489,45.6746,45.4949,45.4949,11794.5
2021-08-20 09:55:00,53.15,53.31,53.15,53.19,12372.0,45.4778,45.6147,45.4778,45.512,12372.0
2021-08-20 10:00:00,53.2,53.36,53.13,53.36,4918.5,45.5206,45.6575,45.4607,45.6575,4918.5
2021-08-20 10:05:00,53.35,53.38,53.3,53.33,8118.0,45.6489,45.6746,45.6061,45.6318,8118.0
2021-08-20 10:10:00,53.34,53.36,53.13,53.15,6540.0,45.6403,45.6575,45.4607,45.4778,6540.0
2021-08-20 10:15:00,53.13,53.22,53.08,53.22,13750.5,45.4607,45.5377,45.4179,45.5377,13750.5
2021-08-20 10:20:00,53.23,53.38,53.23,53.34,28713.0,45.5462,45.6746,45.5462,45.6403,28713.0
2021-08-20 10:25:00,53.31,53.37,53.28,53.36,6796.5,45.6147,45.666,45.589,45.6575,6796.5
2021-08-20 10:30:00,53.37,53.46,53.37,53.43,11610.0,45.666,45.743,45.666,45.7174,11610.0
2021-08-20 10:35:00,53.44,53.51,53.41,53.42,19308.0,45.7259,45.7858,45.7002,45.7088,19308.0
2021-08-20 10:40:00,53.41,53.45,53.38,53.45,7557.0,45.7002,45.7345,45.6746,45.7345,7557.0
2021-08-20 10:45:00,53.45,53.48,53.41,53.41,7200.0,45.7345,45.7601,45.7002,45.7002,7200.0
2021-08-20 10:50:00,53.4,53.41,53.33,53.35,12303.0,45.6917,45.7002,45.6318,45.6489,12303.0
2021-08-20 10:55:00,53.34,53.34,53.21,53.24,11100.0,45.6403,45.6403,45.5291,45.5548,11100.0
2021-08-20 11:00:00,53.25,53.31,53.25,53.25,13177.5,45.5633,45.6147,45.5633,45.5633,13177.5
2021-08-20 11:05:00,53.25,53.37,53.25,53.37,9208.5,45.5633,45.666,45.5633,45.666,9208.5
2021-08-20 11:10:00,53.37,53.43,53.37,53.43,9451.5,45.666,45.7174,45.666,45.7174,9451.5
2021-08-20 11:15:00,53.44,53.49,53.44,53.47,6720.0,45.7259,45.7687,45.7259,45.7516,6720.0
2021-08-20 11:20:00,53.49,53.53,53.47,53.51,9015.0,45.7687,45.8029,45.7516,45.7858,9015.0
2021-08-20 11:25:00,53.51,53.52,53.46,53.47,14394.0,45.7858,45.7944,45.743,45.7516,14394.0
2021-08-20 11:30:00,53.48,53.53,53.48,53.49,8050.5,45.7601,45.8029,45.7601,45.7687,8050.5
2021-08-20 11:35:00,53.49,53.49,53.43,53.45,7785.0,45.7687,45.7687,45.7174,45.7345,7785.0
2021-08-20 11:40:00,53.46,53.56,53.46,53.55,23847.0,45.743,45.8286,45.743,45.82,23847.0
2021-08-20 11:45:00,53.55,53.64,53.54,53.63,14632.5,45.82,45.897,45.8115,45.8885,14632.5
2021-08-20 11:50:00,53.63,53.69,53.61,53.68,39393.0,45.8885,45.9398,45.8714,45.9313,39393.0
2021-08-20 11:55:00,53.67,53.73,53.67,53.73,17121.0,45.9227,45.9741,45.9227,45.9741,17121.0
2021-08-20 12:00:00,53.73,53.77,53.69,53.77,17119.5,45.9741,46.0083,45.9398,46.0083,17119.5
2021-08-20 12:05:00,53.78,53.79,53.73,53.75,41143.5,46.0168,46.0254,45.9741,45.9912,41143.5
2021-08-20 12:10:00,53.74,53.77,53.73,53.75,20266.5,45.9826,46.0083,45.9741,45.9912,20266.5
2021-08-20 12:15:00,53.75,53.75,53.67,53.67,10359.0,45.9912,45.9912,45.9227,45.9227,10359.0
2021-08-20 12:20:00,53.68,53.72,53.65,53.71,10879.5,45.9313,45.9655,45.9056,45.9569,10879.5
2021-08-20 12:25:00,53.7,53.73,53.69,53.72,10840.5,45.9484,45.9741,45.9398,45.9655,10840.5
2021-08-20 12:30:00,53.72,53.72,53.65,53.67,10344.0,45.9655,45.9655,45.9056,45.9227,10344.0
2021-08-20 12:35:00,53.68,53.7,53.63,53.66,10548.0,45.9313,45.9484,45.8885,45.9142,10548.0
2021-08-20 12:40:00,53.65,53.73,53.65,53.7,19236.0,45.9056,45.9741,45.9056,45.9484,19236.0
2021-08-20 12:45:00,53.7,53.73,53.7,53.73,5608.5,45.9484,45.9741,45.9484,45.9741,5608.5
2021-08-20 12:50:00,53.73,53.73,53.71,53.73,11859.0,45.9741,45.9741,45.9569,45.9741,11859.0
2021-08-20 12:55:00,53.72,53.74,53.66,53.68,15925.5,45.9655,45.9826,45.9142,45.9313,15925.5
2021-08-20 13:00:00,53.68,53.73,53.68,53.72,9703.5,45.9313,45.9741,45.9313,45.9655,9703.5
2021-08-20 13:05:00,53.72,53.73,53.67,53.67,8454.0,45.9655,45.9741,45.9227,45.9227,8454.0
2021-08-20 13:10:00,53.67,53.69,53.65,53.65,23088.0,45.9227,45.9398,45.9056,45.9056,23088.0
2021-08-20 13:15:00,53.65,53.65,53.63,53.65,11065.5,45.9056,45.9056,45.8885,45.9056,11065.5
2021-08-20 13:20:00,53.65,53.65,53.6,53.6,10614.0,45.9056,45.9056,45.8628,45.8628,10614.0
2021-08-20 13:25:00,53.59,53.59,53.55,53.57,12280.5,45.8543,45.8543,45.82,45.8371,12280.5
2021-08-20 13:30:00,53.57,53.57,53.53,53.56,14532.0,45.8371,45.8371,45.8029,45.8286,14532.0
2021-08-20 13:35:00,53.57,53.57,53.53,53.54,8251.5,45.8371,45.8371,45.8029,45.8115,8251.5
2021-08-20 13:40:00,53.55,53.57,53.53,53.56,15483.0,45.82,45.8371,45.8029,45.8286,15483.0
2021-08-20 13:45:00,53.57,53.59,53.55,53.55,11764.5,45.8371,45.8543,45.82,45.82,11764.5
2021-08-20 13:50:00,53.54,53.57,53.5,53.52,13584.0,45.8115,45.8371,45.7773,45.7944,13584.0
2021-08-20 13:55:00,53.53,53.53,53.49,53.49,13995.0,45.8029,45.8029,45.7687,45.7687,13995.0
2021-08-20 14:00:00,53.49,53.54,53.49,53.54,13372.5,45.7687,45.8115,45.7687,45.8115,13372.5
2021-08-20 14:05:00,53.54,53.57,53.54,53.55,7852.5,45.8115,45.8371,45.8115,45.82,7852.5
2021-08-20 14:10:00,53.55,53.57,53.55,53.55,9363.0,45.82,45.8371,45.82,45.82,9363.0
2021-08-20 14:15:00,53.55,53.56,53.53,53.55,12444.0,45.82,45.8286,45.8029,45.82,12444.0
2021-08-20 14:20:00,53.54,53.54,53.44,53.44,47511.0,45.8115,45.8115,45.7259,45.7259,47511.0
2021-08-20 14:25:00,53.43,53.45,53.41,53.44,16156.5,45.7174,45.7345,45.7002,45.7259,16156.5
2021-08-20 14:30:00,53.45,53.45,53.4,53.41,15189.0,45.7345,45.7345,45.6917,45.7002,15189.0
2021-08-20 14:35:00,53.39,53.43,53.39,53.42,18168.0,45.6831,45.7174,45.6831,45.7088,18168.0
2021-08-20 14:40:00,53.42,53.43,53.38,53.39,12097.5,45.7088,45.7174,45.6746,45.6831,12097.5
2021-08-20 14:45:00,53.38,53.38,53.31,53.33,18375.0,45.6746,45.6746,45.6147,45.6318,18375.0
2021-08-20 14:50:00,53.33,53.37,53.33,53.35,15171.0,45.6318,45.666,45.6318,45.6489,15171.0
2021-08-20 14:55:00,53.35,53.36,53.34,53.35,16309.5,45.6489,45.6575,45.6403,45.6489,16309.5
2021-08-20 15:00:00,53.35,53.35,53.3,53.35,23208.0,45.6489,45.6489,45.6061,45.6489,23208.0
2021-08-20 15:05:00,53.34,53.34,53.3,53.32,11527.5,45.6403,45.6403,45.6061,45.6232,11527.5
2021-08-20 15:10:00,53.31,53.33,53.3,53.33,20755.5,45.6147,45.6318,45.6061,45.6318,20755.5
2021-08-20 15:15:00,53.33,53.39,53.33,53.39,23073.0,45.6318,45.6831,45.6318,45.6831,23073.0
2021-08-20 15:20:00,53.39,53.44,53.37,53.39,28572.0,45.6831,45.7259,45.666,45.6831,28572.0
2021-08-20 15:25:00,53.39,53.39,53.35,53.39,35199.0,45.6831,45.6831,45.6489,45.6831,35199.0
2021-08-20 15:30:00,53.38,53.44,53.38,53.44,60207.0,45.6746,45.7259,45.6746,45.7259,60207.0
2021-08-20 15:35:00,53.43,53.47,53.4,53.4,53700.0,45.7174,45.7516,45.6917,45.6917,53700.0
2021-08-20 15:40:00,53.39,53.41,53.36,53.38,103569.0,45.6831,45.7002,45.6575,45.6746,103569.0
2021-08-20 15:45:00,53.39,53.5,53.37,53.49,48078.0,45.6831,45.7773,45.666,45.7687,48078.0
2021-08-20 15:50:00,53.49,53.53,53.49,53.51,61645.5,45.7687,45.8029,45.7687,45.7858,61645.5
2021-08-20 15:55:00,53.52,53.55,53.51,53.55,153327.0,45.7944,45.82,45.7858,45.82,153327.0
2021-08-23 09:30:00,53.65,53.79,53.55,53.7,53901.0,45.9056,46.0254,45.82,45.9484,53901.0
2021-08-23 09:35:00,53.73,53.75,53.47,53.47,10524.0,45.9741,45.9912,45.7516,45.7516,10524.0
2021-08-23 09:40:00,53.47,53.52,53.4,53.42,7458.0,45.7516,45.7944,45.6917,45.7088,7458.0
2021-08-23 09:45:00,53.4,53.41,53.25,53.3,20059.5,45.6917,45.7002,45.5633,45.6061,20059.5
2021-08-23 09:50:00,53.32,53.44,53.31,53.43,10044.0,45.6232,45.7259,45.6147,45.7174,10044.0
2021-08-23 09:55:00,53.43,53.52,53.35,53.51,9178.5,45.7174,45.7944,45.6489,45.7858,9178.5
2021-08-23 10:00:00,53.53,53.54,53.37,53.39,16242.0,45.8029,45.8115,45.666,45.6831,16242.0
2021-08-23 10:05:00,53.38,53.47,53.37,53.41,9576.0,45.6746,45.7516,45.666,45.7002,9576.0
2021-08-23 10:10:00,53.43,53.54,53.43,53.51,7885.5,45.7174,45.8115,45.7174,45.7858,7885.5
2021-08-23 10:15:00,53.51,53.54,53.47,53.49,16462.5,45.7858,45.8115,45.7516,45.7687,16462.5
2021-08-23 10:20:00,53.47,53.51,53.37,53.44,13140.0,45.7516,45.7858,45.666,45.7259,13140.0
2021-08-23 10:25:00,53.47,53.5,53.41,53.47,22008.0,45.7516,45.7773,45.7002,45.7516,22008.0
2021-08-23 10:30:00,53.45,53.57,53.41,53.56,11073.0,45.7345,45.8371,45.7002,45.8286,11073.0
2021-08-23 10:35:00,53.55,53.59,53.51,53.59,11868.0,45.82,45.8543,45.7858,45.8543,11868.0
2021-08-23 10:40:00,53.57,53.62,53.52,53.57,14509.5,45.8371,45.8799,45.7944,45.8371,14509.5
2021-08-23 10:45:00,53.57,53.67,53.53,53.64,22347.0,45.8371,45.9227,45.8029,45.897,22347.0
2021-08-23 10:50:00,53.67,53.75,53.67,53.69,12397.5,45.9227,45.9912,45.9227,45.9398,12397.5
2021-08-23 10:55:00,53.7,53.71,53.65,53.65,12454.5,45.9484,45.9569,45.9056,45.9056,12454.5
2021-08-23 11:00:00,53.65,53.81,53.65,53.81,15169.5,45.9056,46.0425,45.9056,46.0425,15169.5
2021-08-23 11:05:00,53.82,53.91,53.81,53.91,12882.0,46.0511,46.1281,46.0425,46.1281,12882.0
2021-08-23 11:10:00,53.91,53.92,53.81,53.82,23554.5,46.1281,46.1366,46.0425,46.0511,23554.5
2021-08-23 11:15:00,53.83,53.83,53.73,53.78,12468.0,46.0596,46.0596,45.9741,46.0168,12468.0
2021-08-23 11:20:00,53.78,53.86,53.78,53.84,10513.5,46.0168,46.0853,46.0168,46.0682,10513.5
2021-08-23 11:25:00,53.83,53.83,53.75,53.79,9775.5,46.0596,46.0596,45.9912,46.0254,9775.5
2021-08-23 11:30:00,53.79,53.84,53.79,53.82,15849.0,46.0254,46.0682,46.0254,46.0511,15849.0
2021-08-23 11:35:00,53.82,53.93,53.82,53.91,21376.5,46.0511,46.1452,46.0511,46.1281,21376.5
2021-08-23 11:40:00,53.91,53.91,53.82,53.85,16084.5,46.1281,46.1281,46.0511,46.0767,16084.5
2021-08-23 11:45:00,53.84,53.85,53.73,53.77,56803.5,46.0682,46.0767,45.9741,46.0083,56803.5
2021-08-23 11:50:00,53.77,53.83,53.77,53.82,15279.0,46.0083,46.0596,46.0083,46.0511,15279.0
2021-08-23 11:55:00,53.82,53.85,53.81,53.85,14463.0,46.0511,46.0767,46.0425,46.0767,14463.0
2021-08-23 12:00:00,53.85,53.9,53.83,53.85,16275.0,46.0767,46.1195,46.0596,46.0767,16275.0
2021-08-23 12:05:00,53.85,53.88,53.83,53.87,14823.0,46.0767,46.1024,46.0596,46.0938,14823.0
2021-08-23 12:10:00,53.87,53.89,53.87,53.89,10702.5,46.0938,46.111,46.0938,46.111,10702.5
2021-08-23 12:15:00,53.87,53.92,53.87,53.92,11833.5,46.0938,46.1366,46.0938,46.1366,11833.5
2021-08-23 12:20:00,53.93,53.93,53.89,53.9,9694.5,46.1452,46.1452,46.111,46.1195,9694.5
2021-08-23 12:25:00,53.89,53.91,53.85,53.89,20626.5,46.111,46.1281,46.0767,46.111,20626.5
2021-08-23 12:30:00,53.87,53.93,53.87,53.93,28062.0,46.0938,46.1452,46.0938,46.1452,28062.0
2021-08-23 12:35:00,53.93,53.95,53.89,53.91,17412.0,46.1452,46.1623,46.111,46.1281,17412.0
2021-08-23 12:40:00,53.9,53.94,53.84,53.85,34221.0,46.1195,46.1537,46.0682,46.0767,34221.0
2021-08-23 12:45:00,53.84,53.85,53.77,53.77,7717.5,46.0682,46.0767,46.0083,46.0083,7717.5
2021-08-23 12:50:00,53.77,53.84,53.77,53.83,10153.5,46.0083,46.0682,46.0083,46.0596,10153.5
2021-08-23 12:55:00,53.84,53.85,53.81,53.83,16542.0,46.0682,46.0767,46.0425,46.0596,16542.0
2021-08-23 13:00:00,53.84,53.84,53.8,53.81,6489.0,46.0682,46.0682,46.0339,46.0425,6489.0
2021-08-23 13:05:00,53.8,53.82,53.8,53.82,9913.5,46.0339,46.0511,46.0339,46.0511,9913.5
2021-08-23 13:10:00,53.82,53.84,53.8,53.83,17097.0,46.0511,46.0682,46.0339,46.0596,17097.0
2021-08-23 13:15:00,53.83,53.84,53.75,53.78,21213.0,46.0596,46.0682,45.9912,46.0168,21213.0
2021-08-23 13:20:00,53.78,53.78,53.75,53.75,7102.5,46.0168,46.0168,45.9912,45.9912,7102.5
2021-08-23 13:25:00,53.76,53.77,53.71,53.77,16038.0,45.9997,46.0083,45.9569,46.0083,16038.0
2021-08-23 13:30:00,53.76,53.76,53.69,53.7,9949.5,45.9997,45.9997,45.9398,45.9484,9949.5
2021-08-23 13:35:00,53.71,53.71,53.64,53.65,10642.5,45.9569,45.9569,45.897,45.9056,10642.5
2021-08-23 13:40:00,53.66,53.66,53.63,53.63,8599.5,45.9142,45.9142,45.8885,45.8885,8599.5
2021-08-23 13:45:00,53.63,53.63,53.61,53.63,14367.0,45.8885,45.8885,45.8714,45.8885,14367.0
2021-08-23 13:50:00,53.63,53.65,53.62,53.65,9160.5,45.8885,45.9056,45.8799,45.9056,9160.5
2021-08-23 13:55:00,53.65,53.71,53.65,53.7,8214.0,45.9056,45.9569,45.9056,45.9484,8214.0
2021-08-23 14:00:00,53.7,53.7,53.65,53.69,41166.0,45.9484,45.9484,45.9056,45.9398,41166.0
2021-08-23 14:05:00,53.69,53.73,53.69,53.7,6885.0,45.9398,45.9741,45.9398,45.9484,6885.0
2021-08-23 14:10:00,53.71,53.75,53.71,53.73,15147.0,45.9569,45.9912,45.9569,45.9741,15147.0
2021-08-23 14:15:00,53.73,53.73,53.67,53.71,6045.0,45.9741,45.9741,45.9227,45.9569,6045.0
2021-08-23 14:20:00,53.71,53.72,53.69,53.71,6961.5,45.9569,45.9655,45.9398,45.9569,6961.5
2021-08-23 14:25:00,53.71,53.71,53.67,53.67,8079.0,45.9569,45.9569,45.9227,45.9227,8079.0
2021-08-23 14:30:00,53.69,53.69,53.67,53.68,6259.5,45.9398,45.9398,45.9227,45.9313,6259.5
2021-08-23 14:35:00,53.68,53.7,53.66,53.67,11988.0,45.9313,45.9484,45.9142,45.9227,11988.0
2021-08-23 14:40:00,53.67,53.67,53.63,53.67,13642.5,45.9227,45.9227,45.8885,45.9227,13642.5
2021-08-23 14:45:00,53.66,53.67,53.66,53.67,11835.0,45.9142,45.9227,45.9142,45.9227,11835.0
2021-08-23 14:50:00,53.67,53.7,53.67,53.69,8217.0,45.9227,45.9484,45.9227,45.9398,8217.0
2021-08-23 14:55:00,53.69,53.69,53.65,53.67,7492.5,45.9398,45.9398,45.9056,45.9227,7492.5
2021-08-23 15:00:00,53.67,53.69,53.65,53.67,11935.5,45.9227,45.9398,45.9056,45.9227,11935.5
2021-08-23 15:05:00,53.66,53.7,53.66,53.69,7897.5,45.9142,45.9484,45.9142,45.9398,7897.5
2021-08-23 15:10:00,53.69,53.71,53.67,53.68,12742.5,45.9398,45.9569,45.9227,45.9313,12742.5
2021-08-23 15:15:00,53.68,53.69,53.67,53.67,7470.0,45.9313,45.9398,45.9227,45.9227,7470.0
2021-08-23 15:20:00,53.67,53.68,53.66,53.67,15376.5,45.9227,45.9313,45.9142,45.9227,15376.5
2021-08-23 15:25:00,53.67,53.71,53.67,53.69,14035.5,45.9227,45.9569,45.9227,45.9398,14035.5
2021-08-23 15:30:00,53.68,53.7,53.65,53.69,27274.5,45.9313,45.9484,45.9056,45.9398,27274.5
2021-08-23 15:35:00,53.69,53.69,53.57,53.57,15678.0,45.9398,45.9398,45.8371,45.8371,15678.0
2021-08-23 15:40:00,53.57,53.59,53.57,53.57,27915.0,45.8371,45.8543,45.8371,45.8371,27915.0
2021-08-23 15:45:00,53.57,53.61,53.54,53.61,30000.0,45.8371,45.8714,45.8115,45.8714,30000.0
2021-08-23 15:50:00,53.61,53.61,53.51,53.51,55249.5,45.8714,45.8714,45.7858,45.7858,55249.5
2021-08-23 15:55:00,53.51,53.61,53.49,53.6,165837.0,45.7858,45.8714,45.7687,45.8628,165837.0
2021-08-24 09:30:00,53.65,54.32,53.65,54.32,48781.5,45.9056,46.4789,45.9056,46.4789,48781.5
2021-08-24 09:35:00,54.27,54.31,54.17,54.21,27703.5,46.4361,46.4703,46.3505,46.3848,27703.5
2021-08-24 09:40:00,54.22,54.27,54.15,54.15,29185.5,46.3933,46.4361,46.3334,46.3334,29185.5
2021-08-24 09:45:00,54.15,54.23,54.12,54.23,42775.5,46.3334,46.4019,46.3078,46.4019,42775.5
2021-08-24 09:50:00,54.23,54.26,54.17,54.2,20256.0,46.4019,46.4275,46.3505,46.3762,20256.0
2021-08-24 09:55:00,54.21,54.41,54.18,54.37,27339.0,46.3848,46.5559,46.3591,46.5217,27339.0
2021-08-24 10:00:00,54.37,54.47,54.33,54.44,33388.5,46.5217,46.6072,46.4874,46.5816,33388.5
2021-08-24 10:05:00,54.4,54.41,54.17,54.21,98374.5,46.5473,46.5559,46.3505,46.3848,98374.5
2021-08-24 10:10:00,54.21,54.33,54.2,54.25,32685.0,46.3848,46.4874,46.3762,46.419,32685.0
2021-08-24 10:15:00,54.26,54.39,54.26,54.39,19219.5,46.4275,46.5388,46.4275,46.5388,19219.5
2021-08-24 10:20:00,54.39,54.39,54.29,54.32,24363.0,46.5388,46.5388,46.4532,46.4789,24363.0
2021-08-24 10:25:00,54.31,54.42,54.31,54.39,22920.0,46.4703,46.5645,46.4703,46.5388,22920.0
2021-08-24 10:30:00,54.37,54.39,54.31,54.33,18225.0,46.5217,46.5388,46.4703,46.4874,18225.0
2021-08-24 10:35:00,54.33,54.47,54.33,54.39,17403.0,46.4874,46.6072,46.4874,46.5388,17403.0
2021-08-24 10:40:00,54.41,54.45,54.36,54.37,13984.5,46.5559,46.5901,46.5131,46.5217,13984.5
2021-08-24 10:45:00,54.37,54.48,54.36,54.46,19192.5,46.5217,46.6158,46.5131,46.5987,19192.5
2021-08-24 10:50:00,54.48,54.49,54.39,54.39,17047.5,46.6158,46.6243,46.5388,46.5388,17047.5
2021-08-24 10:55:00,54.39,54.43,54.37,54.43,18025.5,46.5388,46.573,46.5217,46.573,18025.5
2021-08-24 11:00:00,54.44,54.44,54.36,54.37,14794.5,46.5816,46.5816,46.5131,46.5217,14794.5
2021-08-24 11:05:00,54.37,54.41,54.35,54.41,14536.5,46.5217,46.5559,46.5046,46.5559,14536.5
2021-08-24 11:10:00,54.41,54.41,54.35,54.39,15690.0,46.5559,46.5559,46.5046,46.5388,15690.0
2021-08-24 11:15:00,54.38,54.47,54.38,54.42,20040.0,46.5302,46.6072,46.5302,46.5645,20040.0
2021-08-24 11:20:00,54.41,54.43,54.35,54.36,10230.0,46.5559,46.573,46.5046,46.5131,10230.0
2021-08-24 11:25:00,54.35,54.37,54.32,54.33,9886.5,46.5046,46.5217,46.4789,46.4874,9886.5
2021-08-24 11:30:00,54.33,54.37,54.32,54.32,19884.0,46.4874,46.5217,46.4789,46.4789,19884.0
2021-08-24 11:35:00,54.35,54.42,54.33,54.33,14104.5,46.5046,46.5645,46.4874,46.4874,14104.5
2021-08-24 11:40:00,54.32,54.33,54.29,54.3,7816.5,46.4789,46.4874,46.4532,46.4618,7816.5
2021-08-24 11:45:00,54.33,54.35,54.31,54.35,13864.5,46.4874,46.5046,46.4703,46.5046,13864.5
2021-08-24 11:50:00,54.34,54.37,54.31,54.37,10092.0,46.496,46.5217,46.4703,46.5217,10092.0
2021-08-24 11:55:00,54.38,54.44,54.35,54.4,23092.5,46.5302,46.5816,46.5046,46.5473,23092.5
2021-08-24 12:00:00,54.4,54.41,54.37,54.39,6346.5,46.5473,46.5559,46.5217,46.5388,6346.5
2021-08-24 12:05:00,54.39,54.45,54.39,54.45,14455.5,46.5388,46.5901,46.5388,46.5901,14455.5
2021-08-24 12:10:00,54.45,54.46,54.43,54.43,21991.5,46.5901,46.5987,46.573,46.573,21991.5
2021-08-24 12:15:00,54.43,54.45,54.41,54.43,17179.5,46.573,46.5901,46.5559,46.573,17179.5
2021-08-24 12:20:00,54.43,54.43,54.4,54.42,15852.0,46.573,46.573,46.5473,46.5645,15852.0
2021-08-24 12:25:00,54.42,54.43,54.4,54.42,21685.5,46.5645,46.573,46.5473,46.5645,21685.5
2021-08-24 12:30:00,54.42,54.45,54.41,54.44,28312.5,46.5645,46.5901,46.5559,46.5816,28312.5
2021-08-24 12:35:00,54.44,54.48,54.44,54.48,13941.0,46.5816,46.6158,46.5816,46.6158,13941.0
2021-08-24 12:40:00,54.48,54.48,54.42,54.43,15856.5,46.6158,46.6158,46.5645,46.573,15856.5
2021-08-24 12:45:00,54.43,54.43,54.42,54.43,8166.0,46.573,46.573,46.5645,46.573,8166.0
2021-08-24 12:50:00,54.42,54.45,54.42,54.43,25218.0,46.5645,46.5901,46.5645,46.573,25218.0
2021-08-24 12:55:00,54.43,54.47,54.42,54.44,15337.5,46.573,46.6072,46.5645,46.5816,15337.5
2021-08-24 13:00:00,54.45,54.45,54.42,54.44,14334.0,46.5901,46.5901,46.5645,46.5816,14334.0
2021-08-24 13:05:00,54.45,54.45,54.43,54.43,12856.5,46.5901,46.5901,46.573,46.573,12856.5
2021-08-24 13:10:00,54.44,54.51,54.44,54.49,18972.0,46.5816,46.6415,46.5816,46.6243,18972.0
2021-08-24 13:15:00,54.5,54.52,54.49,54.51,17082.0,46.6329,46.65,46.6243,46.6415,17082.0
2021-08-24 13:20:00,54.52,54.54,54.49,54.54,19899.0,46.65,46.6671,46.6243,46.6671,19899.0
2021-08-24 13:25:00,54.54,54.55,54.51,54.54,15204.0,46.6671,46.6757,46.6415,46.6671,15204.0
2021-08-24 13:30:00,54.55,54.55,54.52,54.52,10839.0,46.6757,46.6757,46.65,46.65,10839.0
2021-08-24 13:35:00,54.52,54.53,54.46,54.46,16102.5,46.65,46.6586,46.5987,46.5987,16102.5
2021-08-24 13:40:00,54.45,54.5,54.45,54.47,13404.0,46.5901,46.6329,46.5901,46.6072,13404.0
2021-08-24 13:45:00,54.47,54.47,54.43,54.45,12378.0,46.6072,46.6072,46.573,46.5901,12378.0
2021-08-24 13:50:00,54.44,54.45,54.43,54.43,15217.5,46.5816,46.5901,46.573,46.573,15217.5
2021-08-24 13:55:00,54.41,54.49,54.41,54.49,12738.0,46.5559,46.6243,46.5559,46.6243,12738.0
2021-08-24 14:00:00,54.49,54.51,54.47,54.49,17308.5,46.6243,46.6415,46.6072,46.6243,17308.5
2021-08-24 14:05:00,54.48,54.5,54.47,54.49,12297.0,46.6158,46.6329,46.6072,46.6243,12297.0
2021-08-24 14:10:00,54.5,54.53,54.5,54.51,15217.5,46.6329,46.6586,46.6329,46.6415,15217.5
2021-08-24 14:15:00,54.52,54.54,54.49,54.49,19794.0,46.65,46.6671,46.6243,46.6243,19794.0
2021-08-24 14:20:00,54.49,54.55,54.49,54.52,25524.0,46.6243,46.6757,46.6243,46.65,25524.0
2021-08-24 14:25:00,54.53,54.55,54.51,54.54,19176.0,46.6586,46.6757,46.6415,46.6671,19176.0
2021-08-24 14:30:00,54.54,54.55,54.49,54.49,15088.5,46.6671,46.6757,46.6243,46.6243,15088.5
2021-08-24 14:35:00,54.49,54.51,54.47,54.47,14223.0,46.6243,46.6415,46.6072,46.6072,14223.0
2021-08-24 14:40:00,54.47,54.52,54.47,54.5,15409.5,46.6072,46.65,46.6072,46.6329,15409.5
2021-08-24 14:45:00,54.5,54.52,54.49,54.52,14313.0,46.6329,46.65,46.6243,46.65,14313.0
2021-08-24 14:50:00,54.51,54.55,54.49,54.55,19254.0,46.6415,46.6757,46.6243,46.6757,19254.0
2021-08-24 14:55:00,54.54,54.56,54.49,54.51,35704.5,46.6671,46.6842,46.6243,46.6415,35704.5
2021-08-24 15:00:00,54.51,54.51,54.48,54.5,20110.5,46.6415,46.6415,46.6158,46.6329,20110.5
2021-08-24 15:05:00,54.51,54.51,54.47,54.47,16626.0,46.6415,46.6415,46.6072,46.6072,16626.0
2021-08-24 15:10:00,54.47,54.53,54.47,54.53,20752.5,46.6072,46.6586,46.6072,46.6586,20752.5
2021-08-24 15:15:00,54.53,54.55,54.5,54.51,25867.5,46.6586,46.6757,46.6329,46.6415,25867.5
2021-08-24 15:20:00,54.51,54.51,54.45,54.46,31230.0,46.6415,46.6415,46.5901,46.5987,31230.0
2021-08-24 15:25:00,54.46,54.53,54.46,54.51,46108.5,46.5987,46.6586,46.5987,46.6415,46108.5
2021-08-24 15:30:00,54.52,54.53,54.45,54.49,53613.0,46.65,46.6586,46.5901,46.6243,53613.0
2021-08-24 15:35:00,54.49,54.51,54.46,54.47,107344.5,46.6243,46.6415,46.5987,46.6072,107344.5
2021-08-24 15:40:00,54.47,54.47,54.37,54.39,34309.5,46.6072,46.6072,46.5217,46.5388,34309.5
2021-08-24 15:45:00,54.39,54.47,54.39,54.47,35592.0,46.5388,46.6072,46.5388,46.6072,35592.0
2021-08-24 15:50:00,54.47,54.49,54.44,54.46,112768.5,46.6072,46.6243,46.5816,46.5987,112768.5
2021-08-24 15:55:00,54.46,54.52,54.45,54.51,139615.5,46.5987,46.65,46.5901,46.6415,139615.5
2021-08-25 09:30:00,54.31,54.36,54.19,54.29,57582.0,46.4703,46.5131,46.3677,46.4532,57582.0
2021-08-25 09:35:00,54.35,54.36,54.25,54.33,11991.0,46.5046,46.5131,46.419,46.4874,11991.0
2021-08-25 09:40:00,54.41,54.41,54.2,54.25,10804.5,46.5559,46.5559,46.3762,46.419,10804.5
2021-08-25 09:45:00,54.27,54.37,54.27,54.36,6229.5,46.4361,46.5217,46.4361,46.5131,6229.5
2021-08-25 09:50:00,54.38,54.51,54.38,54.45,7998.0,46.5302,46.6415,46.5302,46.5901,7998.0
2021-08-25 09:55:00,54.44,54.49,54.27,54.35,82120.5,46.5816,46.6243,46.4361,46.5046,82120.5
2021-08-25 10:00:00,54.39,54.49,54.39,54.44,6621.0,46.5388,46.6243,46.5388,46.5816,6621.0
2021-08-25 10:05:00,54.43,54.62,54.41,54.55,15766.5,46.573,46.7356,46.5559,46.6757,15766.5
2021-08-25 10:10:00,54.56,54.65,54.56,54.65,12873.0,46.6842,46.7612,46.6842,46.7612,12873.0
2021-08-25 10:15:00,54.65,54.65,54.55,54.58,14355.0,46.7612,46.7612,46.6757,46.7014,14355.0
2021-08-25 10:20:00,54.58,54.61,54.54,54.58,18060.0,46.7014,46.727,46.6671,46.7014,18060.0
2021-08-25 10:25:00,54.64,54.7,54.64,54.69,8007.0,46.7527,46.804,46.7527,46.7955,8007.0
2021-08-25 10:30:00,54.68,54.68,54.6,54.62,4959.0,46.7869,46.7869,46.7185,46.7356,4959.0
2021-08-25 10:35:00,54.63,54.68,54.61,54.68,6507.0,46.7441,46.7869,46.727,46.7869,6507.0
2021-08-25 10:40:00,54.69,54.76,54.69,54.75,8460.0,46.7955,46.8554,46.7955,46.8468,8460.0
2021-08-25 10:45:00,54.73,54.78,54.73,54.75,11380.5,46.8297,46.8725,46.8297,46.8468,11380.5
2021-08-25 10:50:00,54.73,54.78,54.68,54.68,5613.0,46.8297,46.8725,46.7869,46.7869,5613.0
2021-08-25 10:55:00,54.65,54.67,54.59,54.61,16488.0,46.7612,46.7784,46.7099,46.727,16488.0
2021-08-25 11:00:00,54.62,54.63,54.57,54.58,4633.5,46.7356,46.7441,46.6928,46.7014,4633.5
2021-08-25 11:05:00,54.57,54.57,54.49,54.54,8410.5,46.6928,46.6928,46.6243,46.6671,8410.5
2021-08-25 11:10:00,54.55,54.59,54.55,54.57,8922.0,46.6757,46.7099,46.6757,46.6928,8922.0
2021-08-25 11:15:00,54.57,54.58,54.48,54.57,5413.5,46.6928,46.7014,46.6158,46.6928,5413.5
2021-08-25 11:20:00,54.59,54.61,54.57,54.59,7372.5,46.7099,46.727,46.6928,46.7099,7372.5
2021-08-25 11:25:00,54.59,54.61,54.57,54.57,5439.0,46.7099,46.727,46.6928,46.6928,5439.0
2021-08-25 11:30:00,54.57,54.58,54.55,54.57,7449.0,46.6928,46.7014,46.6757,46.6928,7449.0
2021-08-25 11:35:00,54.56,54.63,54.53,54.61,10530.0,46.6842,46.7441,46.6586,46.727,10530.0
2021-08-25 11:40:00,54.62,54.63,54.59,54.63,8325.0,46.7356,46.7441,46.7099,46.7441,8325.0
2021-08-25 11:45:00,54.63,54.64,54.59,54.61,6856.5,46.7441,46.7527,46.7099,46.727,6856.5
2021-08-25 11:50:00,54.61,54.65,54.61,54.64,4662.0,46.727,46.7612,46.727,46.7527,4662.0
2021-08-25 11:55:00,54.64,54.68,54.64,54.66,10062.0,46.7527,46.7869,46.7527,46.7698,10062.0
2021-08-25 12:00:00,54.67,54.72,54.67,54.71,25609.5,46.7784,46.8211,46.7784,46.8126,25609.5
2021-08-25 12:05:00,54.7,54.73,54.67,54.73,5734.5,46.804,46.8297,46.7784,46.8297,5734.5
2021-08-25 12:10:00,54.71,54.73,54.71,54.71,3319.5,46.8126,46.8297,46.8126,46.8126,3319.5
2021-08-25 12:15:00,54.73,54.73,54.66,54.67,11742.0,46.8297,46.8297,46.7698,46.7784,11742.0
2021-08-25 12:20:00,54.67,54.69,54.66,54.67,6849.0,46.7784,46.7955,46.7698,46.7784,6849.0
2021-08-25 12:25:00,54.67,54.7,54.65,54.65,7350.0,46.7784,46.804,46.7612,46.7612,7350.0
2021-08-25 12:30:00,54.65,54.67,54.63,54.63,17296.5,46.7612,46.7784,46.7441,46.7441,17296.5
2021-08-25 12:35:00,54.63,54.65,54.59,54.61,4162.5,46.7441,46.7612,46.7099,46.727,4162.5
2021-08-25 12:40:00,54.61,54.61,54.58,54.58,8550.0,46.727,46.727,46.7014,46.7014,8550.0
2021-08-25 12:45:00,54.59,54.61,54.55,54.57,13216.5,46.7099,46.727,46.6757,46.6928,13216.5
2021-08-25 12:50:00,54.57,54.61,54.57,54.59,7254.0,46.6928,46.727,46.6928,46.7099,7254.0
2021-08-25 12:55:00,54.59,54.6,54.56,54.56,5520.0,46.7099,46.7185,46.6842,46.6842,5520.0
2021-08-25 13:00:00,54.55,54.59,54.53,54.54,7425.0,46.6757,46.7099,46.6586,46.6671,7425.0
2021-08-25 13:05:00,54.55,54.61,54.55,54.61,12777.0,46.6757,46.727,46.6757,46.727,12777.0
2021-08-25 13:10:00,54.61,54.63,54.57,54.59,10809.0,46.727,46.7441,46.6928,46.7099,10809.0
2021-08-25 13:15:00,54.59,54.61,54.58,54.59,8122.5,46.7099,46.727,46.7014,46.7099,8122.5
2021-08-25 13:20:00,54.59,54.61,54.57,54.59,7588.5,46.7099,46.727,46.6928,46.7099,7588.5
2021-08-25 13:25:00,54.59,54.71,54.58,54.69,61252.5,46.7099,46.8126,46.7014,46.7955,61252.5
2021-08-25 13:30:00,54.7,54.73,54.65,54.71,17200.5,46.804,46.8297,46.7612,46.8126,17200.5
2021-08-25 13:35:00,54.71,54.71,54.67,54.69,8067.0,46.8126,46.8126,46.7784,46.7955,8067.0
2021-08-25 13:40:00,54.69,54.71,54.68,54.71,7801.5,46.7955,46.8126,46.7869,46.8126,7801.5
2021-08-25 13:45:00,54.71,54.73,54.7,54.72,20490.0,46.8126,46.8297,46.804,46.8211,20490.0
2021-08-25 13:50:00,54.72,54.77,54.71,54.75,12528.0,46.8211,46.8639,46.8126,46.8468,12528.0
2021-08-25 13:55:00,54.76,54.77,54.69,54.69,24096.0,46.8554,46.8639,46.7955,46.7955,24096.0
2021-08-25 14:00:00,54.69,54.71,54.66,54.67,11605.5,46.7955,46.8126,46.7698,46.7784,11605.5
2021-08-25 14:05:00,54.67,54.71,54.66,54.71,21042.0,46.7784,46.8126,46.7698,46.8126,21042.0
2021-08-25 14:10:00,54.7,54.79,54.7,54.79,9468.0,46.804,46.881,46.804,46.881,9468.0
2021-08-25 14:15:00,54.79,54.82,54.78,54.79,10162.5,46.881,46.9067,46.8725,46.881,10162.5
2021-08-25 14:20:00,54.8,54.83,54.79,54.82,15475.5,46.8896,46.9153,46.881,46.9067,15475.5
2021-08-25 14:25:00,54.81,54.83,54.8,54.8,16209.0,46.8982,46.9153,46.8896,46.8896,16209.0
2021-08-25 14:30:00,54.8,54.8,54.74,54.76,15925.5,46.8896,46.8896,46.8383,46.8554,15925.5
2021-08-25 14:35:00,54.75,54.76,54.7,54.71,11697.0,46.8468,46.8554,46.804,46.8126,11697.0
2021-08-25 14:40:00,54.71,54.73,54.71,54.72,16039.5,46.8126,46.8297,46.8126,46.8211,16039.5
2021-08-25 14:45:00,54.71,54.71,54.65,54.67,13612.5,46.8126,46.8126,46.7612,46.7784,13612.5
2021-08-25 14:50:00,54.67,54.72,54.66,54.72,20170.5,46.7784,46.8211,46.7698,46.8211,20170.5
2021-08-25 14:55:00,54.72,54.73,54.71,54.73,21724.5,46.8211,46.8297,46.8126,46.8297,21724.5
2021-08-25 15:00:00,54.72,54.72,54.66,54.67,26043.0,46.8211,46.8211,46.7698,46.7784,26043.0
2021-08-25 15:05:00,54.67,54.69,54.61,54.61,32688.0,46.7784,46.7955,46.727,46.727,32688.0
2021-08-25 15:10:00,54.61,54.63,54.56,54.57,30220.5,46.727,46.7441,46.6842,46.6928,30220.5
2021-08-25 15:15:00,54.54,54.58,54.53,54.55,33759.0,46.6671,46.7014,46.6586,46.6757,33759.0
2021-08-25 15:20:00,54.54,54.57,54.53,54.55,19561.5,46.6671,46.6928,46.6586,46.6757,19561.5
2021-08-25 15:25:00,54.55,54.57,54.51,54.51,19344.0,46.6757,46.6928,46.6415,46.6415,19344.0
2021-08-25 15:30:00,54.53,54.54,54.49,54.52,32547.0,46.6586,46.6671,46.6243,46.65,32547.0
2021-08-25 15:35:00,54.52,54.56,54.48,54.51,41629.5,46.65,46.6842,46.6158,46.6415,41629.5
2021-08-25 15:40:00,54.51,54.57,54.49,54.54,47595.0,46.6415,46.6928,46.6243,46.6671,47595.0
2021-08-25 15:45:00,54.54,54.57,54.51,54.54,41203.5,46.6671,46.6928,46.6415,46.6671,41203.5
2021-08-25 15:50:00,54.54,54.63,54.51,54.61,96165.0,46.6671,46.7441,46.6415,46.727,96165.0
2021-08-25 15:55:00,54.63,54.66,54.56,54.65,280513.5,46.7441,46.7698,46.6842,46.7612,280513.5
2021-08-26 09:30:00,54.55,54.56,54.23,54.37,55497.0,46.6757,46.6842,46.4019,46.5217,55497.0
2021-08-26 09:35:00,54.37,54.41,54.29,54.31,21006.0,46.5217,46.5559,46.4532,46.4703,21006.0
2021-08-26 09:40:00,54.31,54.38,54.17,54.32,23107.5,46.4703,46.5302,46.3505,46.4789,23107.5
2021-08-26 09:45:00,54.29,54.47,54.27,54.38,18252.0,46.4532,46.6072,46.4361,46.5302,18252.0
2021-08-26 09:50:00,54.42,54.43,54.25,54.35,25798.5,46.5645,46.573,46.419,46.5046,25798.5
2021-08-26 09:55:00,54.33,54.4,54.29,54.36,7908.0,46.4874,46.5473,46.4532,46.5131,7908.0
2021-08-26 10:00:00,54.36,54.37,54.29,54.29,14965.5,46.5131,46.5217,46.4532,46.4532,14965.5
2021-08-26 10:05:00,54.29,54.37,54.28,54.33,19944.0,46.4532,46.5217,46.4447,46.4874,19944.0
2021-08-26 10:10:00,54.33,54.39,54.3,54.36,31993.5,46.4874,46.5388,46.4618,46.5131,31993.5
2021-08-26 10:15:00,54.37,54.46,54.35,54.37,7167.0,46.5217,46.5987,46.5046,46.5217,7167.0
2021-08-26 10:20:00,54.35,54.45,54.35,54.42,21991.5,46.5046,46.5901,46.5046,46.5645,21991.5
2021-08-26 10:25:00,54.43,54.43,54.23,54.38,38203.5,46.573,46.573,46.4019,46.5302,38203.5
2021-08-26 10:30:00,54.39,54.42,54.3,54.35,18484.5,46.5388,46.5645,46.4618,46.5046,18484.5
2021-08-26 10:35:00,54.37,54.4,54.35,54.37,42385.5,46.5217,46.5473,46.5046,46.5217,42385.5
2021-08-26 10:40:00,54.38,54.42,54.33,54.4,43174.5,46.5302,46.5645,46.4874,46.5473,43174.5
2021-08-26 10:45:00,54.42,54.47,54.36,54.36,15103.5,46.5645,46.6072,46.5131,46.5131,15103.5
2021-08-26 10:50:00,54.35,54.36,54.23,54.25,17127.0,46.5046,46.5131,46.4019,46.419,17127.0
2021-08-26 10:55:00,54.25,54.37,54.25,54.28,44544.0,46.419,46.5217,46.419,46.4447,44544.0
2021-08-26 11:00:00,54.28,54.31,54.23,54.3,24469.5,46.4447,46.4703,46.4019,46.4618,24469.5
2021-08-26 11:05:00,54.31,54.41,54.31,54.39,12027.0,46.4703,46.5559,46.4703,46.5388,12027.0
2021-08-26 11:10:00,54.39,54.46,54.37,54.42,7288.5,46.5388,46.5987,46.5217,46.5645,7288.5
2021-08-26 11:15:00,54.45,54.46,54.4,54.44,12900.0,46.5901,46.5987,46.5473,46.5816,12900.0
2021-08-26 11:20:00,54.45,54.51,54.45,54.45,7941.0,46.5901,46.6415,46.5901,46.5901,7941.0
2021-08-26 11:25:00,54.47,54.47,54.44,54.45,23302.5,46.6072,46.6072,46.5816,46.5901,23302.5
2021-08-26 11:30:00,54.43,54.49,54.42,54.47,9904.5,46.573,46.6243,46.5645,46.6072,9904.5
2021-08-26 11:35:00,54.47,54.53,54.45,54.52,5881.5,46.6072,46.6586,46.5901,46.65,5881.5
2021-08-26 11:40:00,54.52,54.55,54.46,54.46,9802.5,46.65,46.6757,46.5987,46.5987,9802.5
2021-08-26 11:45:00,54.46,54.5,54.44,54.48,7855.5,46.5987,46.6329,46.5816,46.6158,7855.5
2021-08-26 11:50:00,54.47,54.5,54.47,54.48,9235.5,46.6072,46.6329,46.6072,46.6158,9235.5
2021-08-26 11:55:00,54.47,54.5,54.46,54.47,21262.5,46.6072,46.6329,46.5987,46.6072,21262.5
2021-08-26 12:00:00,54.47,54.53,54.47,54.53,10081.5,46.6072,46.6586,46.6072,46.6586,10081.5
2021-08-26 12:05:00,54.52,54.53,54.5,54.5,10234.5,46.65,46.6586,46.6329,46.6329,10234.5
2021-08-26 12:10:00,54.51,54.52,54.5,54.5,7701.0,46.6415,46.65,46.6329,46.6329,7701.0
2021-08-26 12:15:00,54.52,54.52,54.47,54.47,27412.5,46.65,46.65,46.6072,46.6072,27412.5
2021-08-26 12:20:00,54.47,54.49,54.43,54.47,11799.0,46.6072,46.6243,46.573,46.6072,11799.0
2021-08-26 12:25:00,54.47,54.48,54.45,54.45,8808.0,46.6072,46.6158,46.5901,46.5901,8808.0
2021-08-26 12:30:00,54.45,54.45,54.4,54.43,11869.5,46.5901,46.5901,46.5473,46.573,11869.5
2021-08-26 12:35:00,54.43,54.43,54.41,54.43,27351.0,46.573,46.573,46.5559,46.573,27351.0
2021-08-26 12:40:00,54.42,54.42,54.37,54.4,12555.0,46.5645,46.5645,46.5217,46.5473,12555.0
2021-08-26 12:45:00,54.41,54.41,54.36,54.37,5466.0,46.5559,46.5559,46.5131,46.5217,5466.0
2021-08-26 12:50:00,54.37,54.4,54.35,54.35,6586.5,46.5217,46.5473,46.5046,46.5046,6586.5
2021-08-26 12:55:00,54.34,54.37,54.33,54.37,13231.5,46.496,46.5217,46.4874,46.5217,13231.5
2021-08-26 13:00:00,54.37,54.43,54.37,54.43,12645.0,46.5217,46.573,46.5217,46.573,12645.0
2021-08-26 13:05:00,54.43,54.43,54.4,54.41,11676.0,46.573,46.573,46.5473,46.5559,11676.0
2021-08-26 13:10:00,54.41,54.43,54.39,54.41,14412.0,46.5559,46.573,46.5388,46.5559,14412.0
2021-08-26 13:15:00,54.4,54.4,54.37,54.38,6909.0,46.5473,46.5473,46.5217,46.5302,6909.0
2021-08-26 13:20:00,54.37,54.37,54.28,54.29,7048.5,46.5217,46.5217,46.4447,46.4532,7048.5
2021-08-26 13:25:00,54.29,54.32,54.28,54.31,6571.5,46.4532,46.4789,46.4447,46.4703,6571.5
2021-08-26 13:30:00,54.31,54.33,54.28,54.31,50286.0,46.4703,46.4874,46.4447,46.4703,50286.0
2021-08-26 13:35:00,54.31,54.33,54.3,54.33,11605.5,46.4703,46.4874,46.4618,46.4874,11605.5
2021-08-26 13:40:00,54.34,54.38,54.33,54.37,10413.0,46.496,46.5302,46.4874,46.5217,10413.0
2021-08-26 13:45:00,54.37,54.37,54.34,54.35,8646.0,46.5217,46.5217,46.496,46.5046,8646.0
2021-08-26 13:50:00,54.36,54.37,54.34,54.36,10282.5,46.5131,46.5217,46.496,46.5131,10282.5
2021-08-26 13:55:00,54.37,54.39,54.36,54.37,10098.0,46.5217,46.5388,46.5131,46.5217,10098.0
2021-08-26 14:00:00,54.37,54.37,54.32,54.35,13669.5,46.5217,46.5217,46.4789,46.5046,13669.5
2021-08-26 14:05:00,54.35,54.35,54.29,54.29,7221.0,46.5046,46.5046,46.4532,46.4532,7221.0
2021-08-26 14:10:00,54.29,54.29,54.26,54.28,10588.5,46.4532,46.4532,46.4275,46.4447,10588.5
2021-08-26 14:15:00,54.27,54.29,54.23,54.24,67332.0,46.4361,46.4532,46.4019,46.4104,67332.0
2021-08-26 14:20:00,54.27,54.3,54.25,54.25,11983.5,46.4361,46.4618,46.419,46.419,11983.5
2021-08-26 14:25:00,54.25,54.29,54.25,54.25,19561.5,46.419,46.4532,46.419,46.419,19561.5
2021-08-26 14:30:00,54.26,54.28,54.24,54.25,21066.0,46.4275,46.4447,46.4104,46.419,21066.0
2021-08-26 14:35:00,54.25,54.29,54.24,54.29,21160.5,46.419,46.4532,46.4104,46.4532,21160.5
2021-08-26 14:40:00,54.29,54.31,54.27,54.27,14430.0,46.4532,46.4703,46.4361,46.4361,14430.0
2021-08-26 14:45:00,54.27,54.29,54.23,54.25,13959.0,46.4361,46.4532,46.4019,46.419,13959.0
2021-08-26 14:50:00,54.25,54.29,54.24,54.29,18936.0,46.419,46.4532,46.4104,46.4532,18936.0
2021-08-26 14:55:00,54.28,54.29,54.21,54.21,17325.0,46.4447,46.4532,46.3848,46.3848,17325.0
2021-08-26 15:00:00,54.23,54.24,54.19,54.23,26377.5,46.4019,46.4104,46.3677,46.4019,26377.5
2021-08-26 15:05:00,54.23,54.23,54.19,54.21,24657.0,46.4019,46.4019,46.3677,46.3848,24657.0
2021-08-26 15:10:00,54.22,54.22,54.15,54.19,48468.0,46.3933,46.3933,46.3334,46.3677,48468.0
2021-08-26 15:15:00,54.19,54.29,54.17,54.28,38236.5,46.3677,46.4532,46.3505,46.4447,38236.5
2021-08-26 15:20:00,54.29,54.31,54.25,54.27,33049.5,46.4532,46.4703,46.419,46.4361,33049.5
2021-08-26 15:25:00,54.27,54.29,54.23,54.25,17670.0,46.4361,46.4532,46.4019,46.419,17670.0
2021-08-26 15:30:00,54.24,54.27,54.22,54.24,26659.5,46.4104,46.4361,46.3933,46.4104,26659.5
2021-08-26 15:35:00,54.24,54.25,54.16,54.16,31854.0,46.4104,46.419,46.342,46.342,31854.0
2021-08-26 15:40:00,54.17,54.23,54.13,54.23,32124.0,46.3505,46.4019,46.3163,46.4019,32124.0
2021-08-26 15:45:00,54.23,54.28,54.19,54.25,45160.5,46.4019,46.4447,46.3677,46.419,45160.5
2021-08-26 15:50:00,54.25,54.33,54.21,54.25,65410.5,46.419,46.4874,46.3848,46.419,65410.5
2021-08-26 15:55:00,54.25,54.33,54.23,54.33,165985.5,46.419,46.4874,46.4019,46.4874,165985.5
2021-08-27 09:30:00,54.47,54.52,54.27,54.47,36061.5,46.6072,46.65,46.4361,46.6072,36061.5
2021-08-27 09:35:00,54.44,54.51,54.41,54.49,31545.0,46.5816,46.6415,46.5559,46.6243,31545.0
2021-08-27 09:40:00,54.51,54.55,54.38,54.44,41137.5,46.6415,46.6757,46.5302,46.5816,41137.5
2021-08-27 09:45:00,54.45,54.59,54.41,54.41,33232.5,46.5901,46.7099,46.5559,46.5559,33232.5
2021-08-27 09:50:00,54.37,54.44,54.33,54.41,50434.5,46.5217,46.5816,46.4874,46.5559,50434.5
2021-08-27 09:55:00,54.43,54.49,54.41,54.49,10180.5,46.573,46.6243,46.5559,46.6243,10180.5
2021-08-27 10:00:00,54.47,54.59,54.35,54.59,23224.5,46.6072,46.7099,46.5046,46.7099,23224.5
2021-08-27 10:05:00,54.62,54.63,54.58,54.58,8977.5,46.7356,46.7441,46.7014,46.7014,8977.5
2021-08-27 10:10:00,54.6,54.67,54.57,54.57,10017.0,46.7185,46.7784,46.6928,46.6928,10017.0
2021-08-27 10:15:00,54.57,54.58,54.5,54.57,20116.5,46.6928,46.7014,46.6329,46.6928,20116.5
2021-08-27 10:20:00,54.58,54.61,54.55,54.59,17281.5,46.7014,46.727,46.6757,46.7099,17281.5
2021-08-27 10:25:00,54.61,54.61,54.53,54.59,14250.0,46.727,46.727,46.6586,46.7099,14250.0
2021-08-27 10:30:00,54.59,54.59,54.49,54.51,15309.0,46.7099,46.7099,46.6243,46.6415,15309.0
2021-08-27 10:35:00,54.5,54.52,54.41,54.43,10366.5,46.6329,46.65,46.5559,46.573,10366.5
2021-08-27 10:40:00,54.44,54.46,54.4,54.41,11026.5,46.5816,46.5987,46.5473,46.5559,11026.5
2021-08-27 10:45:00,54.4,54.48,54.4,54.46,18394.5,46.5473,46.6158,46.5473,46.5987,18394.5
2021-08-27 10:50:00,54.46,54.59,54.46,54.59,31080.0,46.5987,46.7099,46.5987,46.7099,31080.0
2021-08-27 10:55:00,54.59,54.61,54.57,54.58,12487.5,46.7099,46.727,46.6928,46.7014,12487.5
2021-08-27 11:00:00,54.59,54.63,54.55,54.56,11709.0,46.7099,46.7441,46.6757,46.6842,11709.0
2021-08-27 11:05:00,54.6,54.61,54.56,54.57,11202.0,46.7185,46.727,46.6842,46.6928,11202.0
2021-08-27 11:10:00,54.58,54.63,54.56,54.63,10234.5,46.7014,46.7441,46.6842,46.7441,10234.5
2021-08-27 11:15:00,54.63,54.69,54.62,54.68,11232.0,46.7441,46.7955,46.7356,46.7869,11232.0
2021-08-27 11:20:00,54.7,54.7,54.65,54.68,8697.0,46.804,46.804,46.7612,46.7869,8697.0
2021-08-27 11:25:00,54.69,54.7,54.62,54.63,10146.0,46.7955,46.804,46.7356,46.7441,10146.0
2021-08-27 11:30:00,54.62,54.67,54.62,54.65,15798.0,46.7356,46.7784,46.7356,46.7612,15798.0
2021-08-27 11:35:00,54.65,54.65,54.61,54.65,12790.5,46.7612,46.7612,46.727,46.7612,12790.5
2021-08-27 11:40:00,54.65,54.69,54.64,54.65,5634.0,46.7612,46.7955,46.7527,46.7612,5634.0
2021-08-27 11:45:00,54.65,54.71,54.63,54.71,9562.5,46.7612,46.8126,46.7441,46.8126,9562.5
2021-08-27 11:50:00,54.71,54.76,54.69,54.75,13539.0,46.8126,46.8554,46.7955,46.8468,13539.0
2021-08-27 11:55:00,54.75,54.75,54.69,54.7,14655.0,46.8468,46.8468,46.7955,46.804,14655.0
2021-08-27 12:00:00,54.71,54.77,54.69,54.71,15661.5,46.8126,46.8639,46.7955,46.8126,15661.5
2021-08-27 12:05:00,54.71,54.75,54.69,54.74,16122.0,46.8126,46.8468,46.7955,46.8383,16122.0
2021-08-27 12:10:00,54.75,54.75,54.7,54.74,13647.0,46.8468,46.8468,46.804,46.8383,13647.0
2021-08-27 12:15:00,54.74,54.75,54.72,54.73,8596.5,46.8383,46.8468,46.8211,46.8297,8596.5
2021-08-27 12:20:00,54.74,54.78,54.72,54.78,11985.0,46.8383,46.8725,46.8211,46.8725,11985.0
2021-08-27 12:25:00,54.79,54.81,54.77,54.78,9132.0,46.881,46.8982,46.8639,46.8725,9132.0
2021-08-27 12:30:00,54.78,54.81,54.77,54.77,12510.0,46.8725,46.8982,46.8639,46.8639,12510.0
2021-08-27 12:35:00,54.79,54.82,54.77,54.81,23020.5,46.881,46.9067,46.8639,46.8982,23020.5
2021-08-27 12:40:00,54.81,54.81,54.77,54.78,7914.0,46.8982,46.8982,46.8639,46.8725,7914.0
2021-08-27 12:45:00,54.78,54.81,54.77,54.77,9615.0,46.8725,46.8982,46.8639,46.8639,9615.0
2021-08-27 12:50:00,54.77,54.77,54.73,54.75,13246.5,46.8639,46.8639,46.8297,46.8468,13246.5
2021-08-27 12:55:00,54.75,54.76,54.73,54.76,9810.0,46.8468,46.8554,46.8297,46.8554,9810.0
2021-08-27 13:00:00,54.76,54.76,54.71,54.73,7455.0,46.8554,46.8554,46.8126,46.8297,7455.0
2021-08-27 13:05:00,54.74,54.79,54.74,54.76,16764.0,46.8383,46.881,46.8383,46.8554,16764.0
2021-08-27 13:10:00,54.77,54.79,54.76,54.77,10764.0,46.8639,46.881,46.8554,46.8639,10764.0
2021-08-27 13:15:00,54.77,54.79,54.76,54.78,13216.5,46.8639,46.881,46.8554,46.8725,13216.5
2021-08-27 13:20:00,54.79,54.83,54.78,54.82,19122.0,46.881,46.9153,46.8725,46.9067,19122.0
2021-08-27 13:25:00,54.81,54.85,54.81,54.85,9403.5,46.8982,46.9324,46.8982,46.9324,9403.5
2021-08-27 13:30:00,54.85,54.86,54.82,54.84,7810.5,46.9324,46.9409,46.9067,46.9238,7810.5
2021-08-27 13:35:00,54.83,54.87,54.83,54.86,7416.0,46.9153,46.9495,46.9153,46.9409,7416.0
2021-08-27 13:40:00,54.85,54.88,54.83,54.88,12724.5,46.9324,46.958,46.9153,46.958,12724.5
2021-08-27 13:45:00,54.88,54.91,54.87,54.91,11904.0,46.958,46.9837,46.9495,46.9837,11904.0
2021-08-27 13:50:00,54.9,54.91,54.88,54.91,7018.5,46.9752,46.9837,46.958,46.9837,7018.5
2021-08-27 13:55:00,54.91,54.95,54.9,54.95,21406.5,46.9837,47.0179,46.9752,47.0179,21406.5
2021-08-27 14:00:00,54.95,54.95,54.87,54.87,7701.0,47.0179,47.0179,46.9495,46.9495,7701.0
2021-08-27 14:05:00,54.88,54.89,54.82,54.83,17580.0,46.958,46.9666,46.9067,46.9153,17580.0
2021-08-27 14:10:00,54.83,54.89,54.82,54.86,9529.5,46.9153,46.9666,46.9067,46.9409,9529.5
2021-08-27 14:15:00,54.86,54.87,54.83,54.83,13621.5,46.9409,46.9495,46.9153,46.9153,13621.5
2021-08-27 14:20:00,54.84,54.87,54.83,54.85,14526.0,46.9238,46.9495,46.9153,46.9324,14526.0
2021-08-27 14:25:00,54.85,54.85,54.81,54.83,13207.5,46.9324,46.9324,46.8982,46.9153,13207.5
2021-08-27 14:30:00,54.82,54.85,54.81,54.81,19423.5,46.9067,46.9324,46.8982,46.8982,19423.5
2021-08-27 14:35:00,54.81,54.85,54.81,54.85,11956.5,46.8982,46.9324,46.8982,46.9324,11956.5
2021-08-27 14:40:00,54.84,54.84,54.81,54.83,14101.5,46.9238,46.9238,46.8982,46.9153,14101.5
2021-08-27 14:45:00,54.82,54.82,54.77,54.79,14367.0,46.9067,46.9067,46.8639,46.881,14367.0
2021-08-27 14:50:00,54.78,54.86,54.78,54.82,44578.5,46.8725,46.9409,46.8725,46.9067,44578.5
2021-08-27 14:55:00,54.82,54.85,54.81,54.85,16168.5,46.9067,46.9324,46.8982,46.9324,16168.5
2021-08-27 15:00:00,54.85,54.87,54.84,54.87,19467.0,46.9324,46.9495,46.9238,46.9495,19467.0
2021-08-27 15:05:00,54.86,54.86,54.81,54.82,14932.5,46.9409,46.9409,46.8982,46.9067,14932.5
2021-08-27 15:10:00,54.82,54.87,54.82,54.87,13689.0,46.9067,46.9495,46.9067,46.9495,13689.0
2021-08-27 15:15:00,54.87,54.88,54.84,54.85,14139.0,46.9495,46.958,46.9238,46.9324,14139.0
2021-08-27 15:20:00,54.85,54.86,54.83,54.83,15034.5,46.9324,46.9409,46.9153,46.9153,15034.5
2021-08-27 15:25:00,54.83,54.83,54.77,54.79,21601.5,46.9153,46.9153,46.8639,46.881,21601.5
2021-08-27 15:30:00,54.79,54.81,54.77,54.8,30904.5,46.881,46.8982,46.8639,46.8896,30904.5
2021-08-27 15:35:00,54.8,54.83,54.79,54.8,23733.0,46.8896,46.9153,46.881,46.8896,23733.0
2021-08-27 15:40:00,54.81,54.81,54.75,54.77,23431.5,46.8982,46.8982,46.8468,46.8639,23431.5
2021-08-27 15:45:00,54.77,54.79,54.73,54.73,29554.5,46.8639,46.881,46.8297,46.8297,29554.5
2021-08-27 15:50:00,54.74,54.79,54.7,54.76,89221.5,46.8383,46.881,46.804,46.8554,89221.5
2021-08-27 15:55:00,54.76,54.83,54.71,54.82,318309.0,46.8554,46.9153,46.8126,46.9067,318309.0
2021-08-30 09:30:00,54.96,54.99,54.87,54.89,44419.5,47.0265,47.0522,46.9495,46.9666,44419.5
2021-08-30 09:35:00,54.87,54.87,54.79,54.83,23514.0,46.9495,46.9495,46.881,46.9153,23514.0
2021-08-30 09:40:00,54.83,54.83,54.67,54.67,9639.0,46.9153,46.9153,46.7784,46.7784,9639.0
2021-08-30 09:45:00,54.68,54.85,54.68,54.79,14712.0,46.7869,46.9324,46.7869,46.881,14712.0
2021-08-30 09:50:00,54.79,54.9,54.77,54.78,10399.5,46.881,46.9752,46.8639,46.8725,10399.5
2021-08-30 09:55:00,54.77,54.77,54.72,54.74,4662.0,46.8639,46.8639,46.8211,46.8383,4662.0
2021-08-30 10:00:00,54.73,54.73,54.55,54.55,13555.5,46.8297,46.8297,46.6757,46.6757,13555.5
2021-08-30 10:05:00,54.53,54.58,54.5,54.5,5629.5,46.6586,46.7014,46.6329,46.6329,5629.5
2021-08-30 10:10:00,54.5,54.61,54.5,54.56,13822.5,46.6329,46.727,46.6329,46.6842,13822.5
2021-08-30 10:15:00,54.61,54.61,54.49,54.53,5092.5,46.727,46.727,46.6243,46.6586,5092.5
2021-08-30 10:20:00,54.54,54.59,54.48,54.59,8365.5,46.6671,46.7099,46.6158,46.7099,8365.5
2021-08-30 10:25:00,54.58,54.67,54.58,54.67,9481.5,46.7014,46.7784,46.7014,46.7784,9481.5
2021-08-30 10:30:00,54.67,54.67,54.58,54.6,10282.5,46.7784,46.7784,46.7014,46.7185,10282.5
2021-08-30 10:35:00,54.61,54.65,54.55,54.57,7200.0,46.727,46.7612,46.6757,46.6928,7200.0
2021-08-30 10:40:00,54.62,54.63,54.59,54.63,8889.0,46.7356,46.7441,46.7099,46.7441,8889.0
2021-08-30 10:45:00,54.62,54.65,54.6,54.65,6600.0,46.7356,46.7612,46.7185,46.7612,6600.0
2021-08-30 10:50:00,54.65,54.71,54.63,54.7,12828.0,46.7612,46.8126,46.7441,46.804,12828.0
2021-08-30 10:55:00,54.69,54.69,54.63,54.63,9600.0,46.7955,46.7955,46.7441,46.7441,9600.0
2021-08-30 11:00:00,54.63,54.67,54.63,54.64,3000.0,46.7441,46.7784,46.7441,46.7527,3000.0
2021-08-30 11:05:00,54.65,54.66,54.61,54.65,8703.0,46.7612,46.7698,46.727,46.7612,8703.0
2021-08-30 11:10:00,54.65,54.71,54.63,54.71,6510.0,46.7612,46.8126,46.7441,46.8126,6510.0
2021-08-30 11:15:00,54.71,54.74,54.68,54.73,9009.0,46.8126,46.8383,46.7869,46.8297,9009.0
2021-08-30 11:20:00,54.71,54.73,54.7,54.71,14482.5,46.8126,46.8297,46.804,46.8126,14482.5
2021-08-30 11:25:00,54.72,54.73,54.69,54.69,9694.5,46.8211,46.8297,46.7955,46.7955,9694.5
2021-08-30 11:30:00,54.69,54.77,54.69,54.75,9657.0,46.7955,46.8639,46.7955,46.8468,9657.0
2021-08-30 11:35:00,54.74,54.76,54.73,54.73,9249.0,46.8383,46.8554,46.8297,46.8297,9249.0
2021-08-30 11:40:00,54.73,54.79,54.73,54.75,8845.5,46.8297,46.881,46.8297,46.8468,8845.5
2021-08-30 11:45:00,54.75,54.76,54.71,54.74,9187.5,46.8468,46.8554,46.8126,46.8383,9187.5
2021-08-30 11:50:00,54.74,54.83,54.74,54.79,22359.0,46.8383,46.9153,46.8383,46.881,22359.0
2021-08-30 11:55:00,54.8,54.87,54.8,54.86,10639.5,46.8896,46.9495,46.8896,46.9409,10639.5
2021-08-30 12:00:00,54.86,54.89,54.85,54.88,9258.0,46.9409,46.9666,46.9324,46.958,9258.0
2021-08-30 12:05:00,54.86,54.89,54.86,54.87,6181.5,46.9409,46.9666,46.9409,46.9495,6181.5
2021-08-30 12:10:00,54.88,54.91,54.87,54.9,4020.0,46.958,46.9837,46.9495,46.9752,4020.0
2021-08-30 12:15:00,54.89,54.91,54.85,54.86,9855.0,46.9666,46.9837,46.9324,46.9409,9855.0
2021-08-30 12:20:00,54.85,54.86,54.85,54.85,12598.5,46.9324,46.9409,46.9324,46.9324,12598.5
2021-08-30 12:25:00,54.86,54.87,54.84,54.86,11133.0,46.9409,46.9495,46.9238,46.9409,11133.0
2021-08-30 12:30:00,54.86,54.87,54.86,54.86,4821.0,46.9409,46.9495,46.9409,46.9409,4821.0
2021-08-30 12:35:00,54.85,54.87,54.83,54.85,8005.5,46.9324,46.9495,46.9153,46.9324,8005.5
2021-08-30 12:40:00,54.86,54.89,54.84,54.87,9631.5,46.9409,46.9666,46.9238,46.9495,9631.5
2021-08-30 12:45:00,54.87,54.91,54.87,54.89,5736.0,46.9495,46.9837,46.9495,46.9666,5736.0
2021-08-30 12:50:00,54.89,54.92,54.88,54.88,6300.0,46.9666,46.9923,46.958,46.958,6300.0
2021-08-30 12:55:00,54.87,54.88,54.85,54.87,5338.5,46.9495,46.958,46.9324,46.9495,5338.5
2021-08-30 13:00:00,54.87,54.89,54.87,54.87,5220.0,46.9495,46.9666,46.9495,46.9495,5220.0
2021-08-30 13:05:00,54.88,54.9,54.86,54.87,8575.5,46.958,46.9752,46.9409,46.9495,8575.5
2021-08-30 13:10:00,54.9,54.93,54.9,54.92,6571.5,46.9752,47.0008,46.9752,46.9923,6571.5
2021-08-30 13:15:00,54.93,54.93,54.91,54.92,6253.5,47.0008,47.0008,46.9837,46.9923,6253.5
2021-08-30 13:20:00,54.93,54.95,54.91,54.93,9891.0,47.0008,47.0179,46.9837,47.0008,9891.0
2021-08-30 13:25:00,54.94,54.95,54.9,54.9,8821.5,47.0094,47.0179,46.9752,46.9752,8821.5
2021-08-30 13:30:00,54.9,54.91,54.87,54.89,5806.5,46.9752,46.9837,46.9495,46.9666,5806.5
2021-08-30 13:35:00,54.89,54.91,54.88,54.91,4785.0,46.9666,46.9837,46.958,46.9837,4785.0
2021-08-30 13:40:00,54.91,54.91,54.89,54.9,5250.0,46.9837,46.9837,46.9666,46.9752,5250.0
2021-08-30 13:45:00,54.91,54.91,54.85,54.86,17221.5,46.9837,46.9837,46.9324,46.9409,17221.5
2021-08-30 13:50:00,54.85,54.85,54.83,54.83,16947.0,46.9324,46.9324,46.9153,46.9153,16947.0
2021-08-30 13:55:00,54.83,54.85,54.83,54.83,8419.5,46.9153,46.9324,46.9153,46.9153,8419.5
2021-08-30 14:00:00,54.83,54.84,54.82,54.83,10392.0,46.9153,46.9238,46.9067,46.9153,10392.0
2021-08-30 14:05:00,54.83,54.83,54.79,54.79,9903.0,46.9153,46.9153,46.881,46.881,9903.0
2021-08-30 14:10:00,54.79,54.79,54.77,54.78,4050.0,46.881,46.881,46.8639,46.8725,4050.0
2021-08-30 14:15:00,54.77,54.79,54.73,54.74,16449.0,46.8639,46.881,46.8297,46.8383,16449.0
2021-08-30 14:20:00,54.74,54.79,54.73,54.78,11770.5,46.8383,46.881,46.8297,46.8725,11770.5
2021-08-30 14:25:00,54.77,54.81,54.77,54.81,8326.5,46.8639,46.8982,46.8639,46.8982,8326.5
2021-08-30 14:30:00,54.82,54.83,54.77,54.77,13054.5,46.9067,46.9153,46.8639,46.8639,13054.5
2021-08-30 14:35:00,54.77,54.8,54.77,54.77,12601.5,46.8639,46.8896,46.8639,46.8639,12601.5
2021-08-30 14:40:00,54.77,54.82,54.77,54.8,5674.5,46.8639,46.9067,46.8639,46.8896,5674.5
2021-08-30 14:45:00,54.8,54.83,54.79,54.82,10888.5,46.8896,46.9153,46.881,46.9067,10888.5
2021-08-30 14:50:00,54.81,54.83,54.8,54.83,38904.0,46.8982,46.9153,46.8896,46.9153,38904.0
2021-08-30 14:55:00,54.83,54.84,54.8,54.82,9724.5,46.9153,46.9238,46.8896,46.9067,9724.5
2021-08-30 15:00:00,54.81,54.84,54.79,54.83,9577.5,46.8982,46.9238,46.881,46.9153,9577.5
2021-08-30 15:05:00,54.83,54.84,54.81,54.81,7731.0,46.9153,46.9238,46.8982,46.8982,7731.0
2021-08-30 15:10:00,54.81,54.83,54.8,54.81,10588.5,46.8982,46.9153,46.8896,46.8982,10588.5
2021-08-30 15:15:00,54.8,54.8,54.77,54.78,15957.0,46.8896,46.8896,46.8639,46.8725,15957.0
2021-08-30 15:20:00,54.78,54.78,54.76,54.77,9687.0,46.8725,46.8725,46.8554,46.8639,9687.0
2021-08-30 15:25:00,54.77,54.81,54.77,54.77,16687.5,46.8639,46.8982,46.8639,46.8639,16687.5
2021-08-30 15:30:00,54.77,54.77,54.73,54.75,17991.0,46.8639,46.8639,46.8297,46.8468,17991.0
2021-08-30 15:35:00,54.75,54.76,54.71,54.73,16642.5,46.8468,46.8554,46.8126,46.8297,16642.5
2021-08-30 15:40:00,54.73,54.73,54.7,54.7,28470.0,46.8297,46.8297,46.804,46.804,28470.0
2021-08-30 15:45:00,54.69,54.7,54.65,54.67,27769.5,46.7955,46.804,46.7612,46.7784,27769.5
2021-08-30 15:50:00,54.67,54.7,54.65,54.67,69808.5,46.7784,46.804,46.7612,46.7784,69808.5
2021-08-30 15:55:00,54.67,54.69,54.64,54.69,171781.5,46.7784,46.7955,46.7527,46.7955,171781.5
2021-08-31 09:30:00,54.67,54.73,54.47,54.58,32497.5,46.7784,46.8297,46.6072,46.7014,32497.5
2021-08-31 09:35:00,54.61,54.75,54.6,54.73,17149.5,46.727,46.8468,46.7185,46.8297,17149.5
2021-08-31 09:40:00,54.72,54.75,54.56,54.62,47349.0,46.8211,46.8468,46.6842,46.7356,47349.0
2021-08-31 09:45:00,54.63,54.65,54.54,54.59,10489.5,46.7441,46.7612,46.6671,46.7099,10489.5
2021-08-31 09:50:00,54.59,54.6,54.49,54.56,16240.5,46.7099,46.7185,46.6243,46.6842,16240.5
2021-08-31 09:55:00,54.55,54.61,54.51,54.53,10390.5,46.6757,46.727,46.6415,46.6586,10390.5
2021-08-31 10:00:00,54.53,54.56,54.47,54.51,15438.0,46.6586,46.6842,46.6072,46.6415,15438.0
2021-08-31 10:05:00,54.51,54.53,54.43,54.53,12474.0,46.6415,46.6586,46.573,46.6586,12474.0
2021-08-31 10:10:00,54.53,54.55,54.51,54.53,10419.0,46.6586,46.6757,46.6415,46.6586,10419.0
2021-08-31 10:15:00,54.54,54.59,54.54,54.57,12187.5,46.6671,46.7099,46.6671,46.6928,12187.5
2021-08-31 10:20:00,54.57,54.58,54.47,54.48,13509.0,46.6928,46.7014,46.6072,46.6158,13509.0
2021-08-31 10:25:00,54.44,54.47,54.4,54.43,13681.5,46.5816,46.6072,46.5473,46.573,13681.5
2021-08-31 10:30:00,54.43,54.45,54.39,54.41,13362.0,46.573,46.5901,46.5388,46.5559,13362.0
2021-08-31 10:35:00,54.4,54.4,54.32,54.39,15543.0,46.5473,46.5473,46.4789,46.5388,15543.0
2021-08-31 10:40:00,54.41,54.46,54.39,54.46,15198.0,46.5559,46.5987,46.5388,46.5987,15198.0
2021-08-31 10:45:00,54.46,54.62,54.46,54.62,13512.0,46.5987,46.7356,46.5987,46.7356,13512.0
2021-08-31 10:50:00,54.63,54.63,54.56,54.58,13521.0,46.7441,46.7441,46.6842,46.7014,13521.0
2021-08-31 10:55:00,54.57,54.57,54.47,54.48,11755.5,46.6928,46.6928,46.6072,46.6158,11755.5
2021-08-31 11:00:00,54.47,54.53,54.42,54.43,13612.5,46.6072,46.6586,46.5645,46.573,13612.5
2021-08-31 11:05:00,54.44,54.51,54.44,54.48,12127.5,46.5816,46.6415,46.5816,46.6158,12127.5
2021-08-31 11:10:00,54.47,54.51,54.45,54.51,11008.5,46.6072,46.6415,46.5901,46.6415,11008.5
2021-08-31 11:15:00,54.51,54.59,54.51,54.59,17850.0,46.6415,46.7099,46.6415,46.7099,17850.0
2021-08-31 11:20:00,54.6,54.62,54.58,54.59,10572.0,46.7185,46.7356,46.7014,46.7099,10572.0
2021-08-31 11:25:00,54.59,54.61,54.55,54.6,8049.0,46.7099,46.727,46.6757,46.7185,8049.0
2021-08-31 11:30:00,54.61,54.7,54.6,54.7,58837.5,46.727,46.804,46.7185,46.804,58837.5
2021-08-31 11:35:00,54.7,54.73,54.7,54.72,10303.5,46.804,46.8297,46.804,46.8211,10303.5
2021-08-31 11:40:00,54.71,54.71,54.65,54.7,9876.0,46.8126,46.8126,46.7612,46.804,9876.0
2021-08-31 11:45:00,54.7,54.72,54.68,54.68,4800.0,46.804,46.8211,46.7869,46.7869,4800.0
2021-08-31 11:50:00,54.69,54.69,54.63,54.65,6084.0,46.7955,46.7955,46.7441,46.7612,6084.0
2021-08-31 11:55:00,54.65,54.67,54.63,54.65,9000.0,46.7612,46.7784,46.7441,46.7612,9000.0
2021-08-31 12:00:00,54.65,54.65,54.61,54.61,6691.5,46.7612,46.7612,46.727,46.727,6691.5
2021-08-31 12:05:00,54.62,54.65,54.6,54.6,7612.5,46.7356,46.7612,46.7185,46.7185,7612.5
2021-08-31 12:10:00,54.6,54.6,54.55,54.56,5755.5,46.7185,46.7185,46.6757,46.6842,5755.5
2021-08-31 12:15:00,54.56,54.61,54.56,54.61,4236.0,46.6842,46.727,46.6842,46.727,4236.0
2021-08-31 12:20:00,54.61,54.62,54.59,54.6,5125.5,46.727,46.7356,46.7099,46.7185,5125.5
2021-08-31 12:25:00,54.59,54.63,54.59,54.63,5614.5,46.7099,46.7441,46.7099,46.7441,5614.5
2021-08-31 12:30:00,54.65,54.65,54.59,54.62,5062.5,46.7612,46.7612,46.7099,46.7356,5062.5
2021-08-31 12:35:00,54.61,54.63,54.59,54.61,5326.5,46.727,46.7441,46.7099,46.727,5326.5
2021-08-31 12:40:00,54.6,54.63,54.6,54.63,6028.5,46.7185,46.7441,46.7185,46.7441,6028.5
2021-08-31 12:45:00,54.62,54.63,54.57,54.57,3174.0,46.7356,46.7441,46.6928,46.6928,3174.0
2021-08-31 12:50:00,54.56,54.63,54.56,54.63,5808.0,46.6842,46.7441,46.6842,46.7441,5808.0
2021-08-31 12:55:00,54.63,54.63,54.61,54.62,4956.0,46.7441,46.7441,46.727,46.7356,4956.0
2021-08-31 13:00:00,54.61,54.63,54.59,54.62,7053.0,46.727,46.7441,46.7099,46.7356,7053.0
2021-08-31 13:05:00,54.63,54.63,54.61,54.61,5875.5,46.7441,46.7441,46.727,46.727,5875.5
2021-08-31 13:10:00,54.6,54.61,54.58,54.58,5785.5,46.7185,46.727,46.7014,46.7014,5785.5
2021-08-31 13:15:00,54.58,54.58,54.51,54.53,20794.5,46.7014,46.7014,46.6415,46.6586,20794.5
2021-08-31 13:20:00,54.53,54.56,54.51,54.53,8769.0,46.6586,46.6842,46.6415,46.6586,8769.0
2021-08-31 13:25:00,54.53,54.57,54.52,54.54,12820.5,46.6586,46.6928,46.65,46.6671,12820.5
2021-08-31 13:30:00,54.55,54.55,54.51,54.51,11880.0,46.6757,46.6757,46.6415,46.6415,11880.0
2021-08-31 13:35:00,54.51,54.51,54.48,54.5,5808.0,46.6415,46.6415,46.6158,46.6329,5808.0
2021-08-31 13:40:00,54.5,54.51,54.47,54.47,6915.0,46.6329,46.6415,46.6072,46.6072,6915.0
2021-08-31 13:45:00,54.47,54.49,54.47,54.48,5716.5,46.6072,46.6243,46.6072,46.6158,5716.5
2021-08-31 13:50:00,54.48,54.49,54.45,54.46,8826.0,46.6158,46.6243,46.5901,46.5987,8826.0
2021-08-31 13:55:00,54.45,54.48,54.45,54.48,5925.0,46.5901,46.6158,46.5901,46.6158,5925.0
2021-08-31 14:00:00,54.48,54.49,54.43,54.44,10098.0,46.6158,46.6243,46.573,46.5816,10098.0
2021-08-31 14:05:00,54.44,54.49,54.43,54.48,27555.0,46.5816,46.6243,46.573,46.6158,27555.0
2021-08-31 14:10:00,54.49,54.51,54.48,54.51,21559.5,46.6243,46.6415,46.6158,46.6415,21559.5
2021-08-31 14:15:00,54.51,54.53,54.46,54.49,16300.5,46.6415,46.6586,46.5987,46.6243,16300.5
2021-08-31 14:20:00,54.49,54.5,54.45,54.45,16084.5,46.6243,46.6329,46.5901,46.5901,16084.5
2021-08-31 14:25:00,54.45,54.47,54.4,54.41,13369.5,46.5901,46.6072,46.5473,46.5559,13369.5
2021-08-31 14:30:00,54.41,54.43,54.39,54.42,11529.0,46.5559,46.573,46.5388,46.5645,11529.0
2021-08-31 14:35:00,54.42,54.43,54.41,54.43,10996.5,46.5645,46.573,46.5559,46.573,10996.5
2021-08-31 14:40:00,54.42,54.44,54.39,54.39,9108.0,46.5645,46.5816,46.5388,46.5388,9108.0
2021-08-31 14:45:00,54.4,54.41,54.39,54.41,16491.0,46.5473,46.5559,46.5388,46.5559,16491.0
2021-08-31 14:50:00,54.4,54.45,54.4,54.43,10537.5,46.5473,46.5901,46.5473,46.573,10537.5
2021-08-31 14:55:00,54.43,54.47,54.41,54.47,13725.0,46.573,46.6072,46.5559,46.6072,13725.0
2021-08-31 15:00:00,54.47,54.48,54.45,54.46,14005.5,46.6072,46.6158,46.5901,46.5987,14005.5
2021-08-31 15:05:00,54.46,54.46,54.41,54.41,10569.0,46.5987,46.5987,46.5559,46.5559,10569.0
2021-08-31 15:10:00,54.42,54.43,54.39,54.39,14691.0,46.5645,46.573,46.5388,46.5388,14691.0
2021-08-31 15:15:00,54.4,54.41,54.39,54.39,14467.5,46.5473,46.5559,46.5388,46.5388,14467.5
2021-08-31 15:20:00,54.39,54.41,54.37,54.41,18021.0,46.5388,46.5559,46.5217,46.5559,18021.0
2021-08-31 15:25:00,54.41,54.43,54.41,54.42,9591.0,46.5559,46.573,46.5559,46.5645,9591.0
2021-08-31 15:30:00,54.43,54.45,54.37,54.42,23878.5,46.573,46.5901,46.5217,46.5645,23878.5
2021-08-31 15:35:00,54.42,54.48,54.41,54.48,10867.5,46.5645,46.6158,46.5559,46.6158,10867.5
2021-08-31 15:40:00,54.49,54.52,54.47,54.52,17464.5,46.6243,46.65,46.6072,46.65,17464.5
2021-08-31 15:45:00,54.52,54.55,54.51,54.55,21718.5,46.65,46.6757,46.6415,46.6757,21718.5
2021-08-31 15:50:00,54.55,54.61,54.48,54.58,90910.5,46.6757,46.727,46.6158,46.7014,90910.5
2021-08-31 15:55:00,54.57,54.59,54.55,54.59,137457.0,46.6928,46.7099,46.6757,46.7099,137457.0
2021-09-01 09:30:00,54.93,54.93,54.58,54.83,77263.5,47.0008,47.0008,46.7014,46.9153,77263.5
2021-09-01 09:35:00,54.79,54.86,54.69,54.69,15309.0,46.881,46.9409,46.7955,46.7955,15309.0
2021-09-01 09:40:00,54.65,54.66,54.52,54.63,12120.0,46.7612,46.7698,46.65,46.7441,12120.0
2021-09-01 09:45:00,54.63,54.73,54.61,54.69,17578.5,46.7441,46.8297,46.727,46.7955,17578.5
2021-09-01 09:50:00,54.67,54.81,54.67,54.8,11308.5,46.7784,46.8982,46.7784,46.8896,11308.5
2021-09-01 09:55:00,54.8,54.82,54.67,54.69,34002.0,46.8896,46.9067,46.7784,46.7955,34002.0
2021-09-01 10:00:00,54.71,54.83,54.68,54.83,12747.0,46.8126,46.9153,46.7869,46.9153,12747.0
2021-09-01 10:05:00,54.85,54.89,54.67,54.7,15748.5,46.9324,46.9666,46.7784,46.804,15748.5
2021-09-01 10:10:00,54.7,54.7,54.49,54.53,12516.0,46.804,46.804,46.6243,46.6586,12516.0
2021-09-01 10:15:00,54.53,54.61,54.51,54.6,26970.0,46.6586,46.727,46.6415,46.7185,26970.0
2021-09-01 10:20:00,54.6,54.66,54.51,54.52,14905.5,46.7185,46.7698,46.6415,46.65,14905.5
2021-09-01 10:25:00,54.53,54.59,54.53,54.56,9781.5,46.6586,46.7099,46.6586,46.6842,9781.5
2021-09-01 10:30:00,54.57,54.69,54.57,54.63,27052.5,46.6928,46.7955,46.6928,46.7441,27052.5
2021-09-01 10:35:00,54.63,54.65,54.55,54.59,19282.5,46.7441,46.7612,46.6757,46.7099,19282.5
2021-09-01 10:40:00,54.59,54.65,54.59,54.63,8982.0,46.7099,46.7612,46.7099,46.7441,8982.0
2021-09-01 10:45:00,54.62,54.69,54.62,54.68,4746.0,46.7356,46.7955,46.7356,46.7869,4746.0
2021-09-01 10:50:00,54.68,54.83,54.67,54.83,10293.0,46.7869,46.9153,46.7784,46.9153,10293.0
2021-09-01 10:55:00,54.85,54.9,54.81,54.87,14989.5,46.9324,46.9752,46.8982,46.9495,14989.5
2021-09-01 11:00:00,54.91,54.94,54.86,54.87,13219.5,46.9837,47.0094,46.9409,46.9495,13219.5
2021-09-01 11:05:00,54.88,54.93,54.83,54.92,10377.0,46.958,47.0008,46.9153,46.9923,10377.0
2021-09-01 11:10:00,54.91,54.93,54.85,54.85,14316.0,46.9837,47.0008,46.9324,46.9324,14316.0
2021-09-01 11:15:00,54.85,54.87,54.79,54.81,5830.5,46.9324,46.9495,46.881,46.8982,5830.5
2021-09-01 11:20:00,54.8,54.8,54.75,54.76,7015.5,46.8896,46.8896,46.8468,46.8554,7015.5
2021-09-01 11:25:00,54.77,54.79,54.71,54.79,16192.5,46.8639,46.881,46.8126,46.881,16192.5
2021-09-01 11:30:00,54.79,54.87,54.79,54.83,11842.5,46.881,46.9495,46.881,46.9153,11842.5
2021-09-01 11:35:00,54.82,54.86,54.82,54.86,6312.0,46.9067,46.9409,46.9067,46.9409,6312.0
2021-09-01 11:40:00,54.86,54.87,54.82,54.86,7416.0,46.9409,46.9495,46.9067,46.9409,7416.0
2021-09-01 11:45:00,54.86,54.89,54.85,54.87,5797.5,46.9409,46.9666,46.9324,46.9495,5797.5
2021-09-01 11:50:00,54.87,54.92,54.87,54.91,7720.5,46.9495,46.9923,46.9495,46.9837,7720.5
2021-09-01 11:55:00,54.91,54.93,54.87,54.87,5970.0,46.9837,47.0008,46.9495,46.9495,5970.0
2021-09-01 12:00:00,54.87,54.96,54.87,54.95,6601.5,46.9495,47.0265,46.9495,47.0179,6601.5
2021-09-01 12:05:00,54.95,54.96,54.93,54.95,5085.0,47.0179,47.0265,47.0008,47.0179,5085.0
2021-09-01 12:10:00,54.95,54.99,54.95,54.95,9954.0,47.0179,47.0522,47.0179,47.0179,9954.0
2021-09-01 12:15:00,54.95,54.96,54.93,54.95,4881.0,47.0179,47.0265,47.0008,47.0179,4881.0
2021-09-01 12:20:00,54.95,54.97,54.93,54.97,8055.0,47.0179,47.0351,47.0008,47.0351,8055.0
2021-09-01 12:25:00,54.97,54.98,54.94,54.94,12876.0,47.0351,47.0436,47.0094,47.0094,12876.0
2021-09-01 12:30:00,54.93,54.99,54.93,54.99,6345.0,47.0008,47.0522,47.0008,47.0522,6345.0
2021-09-01 12:35:00,54.99,55.07,54.99,55.05,11881.5,47.0522,47.1206,47.0522,47.1035,11881.5
2021-09-01 12:40:00,55.04,55.05,55.02,55.03,7629.0,47.095,47.1035,47.0778,47.0864,7629.0
2021-09-01 12:45:00,55.03,55.03,54.98,54.99,8619.0,47.0864,47.0864,47.0436,47.0522,8619.0
2021-09-01 12:50:00,55.01,55.07,55.01,55.07,15103.5,47.0693,47.1206,47.0693,47.1206,15103.5
2021-09-01 12:55:00,55.07,55.11,55.07,55.07,15826.5,47.1206,47.1548,47.1206,47.1206,15826.5
2021-09-01 13:00:00,55.09,55.09,55.07,55.09,4744.5,47.1377,47.1377,47.1206,47.1377,4744.5
2021-09-01 13:05:00,55.09,55.09,55.07,55.07,8058.0,47.1377,47.1377,47.1206,47.1206,8058.0
2021-09-01 13:10:00,55.09,55.11,55.09,55.09,6117.0,47.1377,47.1548,47.1377,47.1377,6117.0
2021-09-01 13:15:00,55.08,55.08,55.03,55.06,24391.5,47.1292,47.1292,47.0864,47.1121,24391.5
2021-09-01 13:20:00,55.06,55.09,55.06,55.08,8776.5,47.1121,47.1377,47.1121,47.1292,8776.5
2021-09-01 13:25:00,55.07,55.09,55.06,55.07,7464.0,47.1206,47.1377,47.1121,47.1206,7464.0
2021-09-01 13:30:00,55.07,55.1,55.04,55.04,15448.5,47.1206,47.1463,47.095,47.095,15448.5
2021-09-01 13:35:00,55.06,55.07,55.04,55.05,6064.5,47.1121,47.1206,47.095,47.1035,6064.5
2021-09-01 13:40:00,55.05,55.1,55.05,55.05,11809.5,47.1035,47.1463,47.1035,47.1035,11809.5
2021-09-01 13:45:00,55.05,55.06,54.99,55.0,10236.0,47.1035,47.1121,47.0522,47.0607,10236.0
2021-09-01 13:50:00,55.0,55.01,54.99,55.01,8211.0,47.0607,47.0693,47.0522,47.0693,8211.0
2021-09-01 13:55:00,55.01,55.07,55.0,55.05,14896.5,47.0693,47.1206,47.0607,47.1035,14896.5
2021-09-01 14:00:00,55.06,55.09,55.05,55.07,8244.0,47.1121,47.1377,47.1035,47.1206,8244.0
2021-09-01 14:05:00,55.07,55.09,55.05,55.05,9973.5,47.1206,47.1377,47.1035,47.1035,9973.5
2021-09-01 14:10:00,55.05,55.07,55.04,55.04,12445.5,47.1035,47.1206,47.095,47.095,12445.5
2021-09-01 14:15:00,55.05,55.08,55.05,55.06,11164.5,47.1035,47.1292,47.1035,47.1121,11164.5
2021-09-01 14:20:00,55.06,55.09,55.05,55.07,13519.5,47.1121,47.1377,47.1035,47.1206,13519.5
2021-09-01 14:25:00,55.06,55.09,55.06,55.08,9042.0,47.1121,47.1377,47.1121,47.1292,9042.0
2021-09-01 14:30:00,55.09,55.11,55.06,55.09,16632.0,47.1377,47.1548,47.1121,47.1377,16632.0
2021-09-01 14:35:00,55.1,55.11,55.07,55.08,19918.5,47.1463,47.1548,47.1206,47.1292,19918.5
2021-09-01 14:40:00,55.07,55.09,55.05,55.07,14932.5,47.1206,47.1377,47.1035,47.1206,14932.5
2021-09-01 14:45:00,55.06,55.07,55.01,55.02,18783.0,47.1121,47.1206,47.0693,47.0778,18783.0
2021-09-01 14:50:00,55.01,55.04,55.0,55.03,12807.0,47.0693,47.095,47.0607,47.0864,12807.0
2021-09-01 14:55:00,55.04,55.06,55.03,55.06,15730.5,47.095,47.1121,47.0864,47.1121,15730.5
2021-09-01 15:00:00,55.06,55.1,55.05,55.07,14245.5,47.1121,47.1463,47.1035,47.1206,14245.5
2021-09-01 15:05:00,55.07,55.07,55.03,55.05,16294.5,47.1206,47.1206,47.0864,47.1035,16294.5
2021-09-01 15:10:00,55.05,55.09,55.04,55.09,18181.5,47.1035,47.1377,47.095,47.1377,18181.5
2021-09-01 15:15:00,55.09,55.12,55.09,55.09,14130.0,47.1377,47.1634,47.1377,47.1377,14130.0
2021-09-01 15:20:00,55.1,55.13,55.09,55.11,17583.0,47.1463,47.172,47.1377,47.1548,17583.0
2021-09-01 15:25:00,55.1,55.11,55.07,55.09,19276.5,47.1463,47.1548,47.1206,47.1377,19276.5
2021-09-01 15:30:00,55.09,55.14,55.05,55.11,29017.5,47.1377,47.1805,47.1035,47.1548,29017.5
2021-09-01 15:35:00,55.12,55.12,55.06,55.1,22659.0,47.1634,47.1634,47.1121,47.1463,22659.0
2021-09-01 15:40:00,55.1,55.1,55.03,55.05,28093.5,47.1463,47.1463,47.0864,47.1035,28093.5
2021-09-01 15:45:00,55.06,55.11,55.06,55.11,25698.0,47.1121,47.1548,47.1121,47.1548,25698.0
2021-09-01 15:50:00,55.11,55.15,55.08,55.13,81355.5,47.1548,47.1891,47.1292,47.172,81355.5
2021-09-01 15:55:00,55.13,55.13,55.07,55.13,203202.0,47.172,47.172,47.1206,47.172,203202.0
2021-09-02 09:30:00,55.23,55.33,55.15,55.22,25963.5,47.2575,47.3431,47.1891,47.249,25963.5
2021-09-02 09:35:00,55.27,55.35,55.23,55.35,9027.0,47.2918,47.3602,47.2575,47.3602,9027.0
2021-09-02 09:40:00,55.41,55.43,55.25,55.27,15343.5,47.4115,47.4287,47.2746,47.2918,15343.5
2021-09-02 09:45:00,55.31,55.34,55.17,55.17,21145.5,47.326,47.3516,47.2062,47.2062,21145.5
2021-09-02 09:50:00,55.21,55.21,55.11,55.19,6924.0,47.2404,47.2404,47.1548,47.2233,6924.0
2021-09-02 09:55:00,55.19,55.25,55.17,55.25,5676.0,47.2233,47.2746,47.2062,47.2746,5676.0
2021-09-02 10:00:00,55.25,55.31,55.25,55.29,9763.5,47.2746,47.326,47.2746,47.3089,9763.5
2021-09-02 10:05:00,55.3,55.35,55.29,55.34,18838.5,47.3174,47.3602,47.3089,47.3516,18838.5
2021-09-02 10:10:00,55.32,55.33,55.29,55.32,7518.0,47.3345,47.3431,47.3089,47.3345,7518.0
2021-09-02 10:15:00,55.3,55.38,55.29,55.37,38061.0,47.3174,47.3859,47.3089,47.3773,38061.0
2021-09-02 10:20:00,55.36,55.47,55.36,55.47,18088.5,47.3688,47.4629,47.3688,47.4629,18088.5
2021-09-02 10:25:00,55.47,55.61,55.47,55.6,52299.0,47.4629,47.5827,47.4629,47.5741,52299.0
2021-09-02 10:30:00,55.61,55.63,55.52,55.52,14595.0,47.5827,47.5998,47.5057,47.5057,14595.0
2021-09-02 10:35:00,55.51,55.56,55.47,55.55,22948.5,47.4971,47.5399,47.4629,47.5313,22948.5
2021-09-02 10:40:00,55.55,55.67,55.55,55.66,26905.5,47.5313,47.634,47.5313,47.6255,26905.5
2021-09-02 10:45:00,55.66,55.67,55.57,55.61,19432.5,47.6255,47.634,47.5484,47.5827,19432.5
2021-09-02 10:50:00,55.62,55.77,55.61,55.73,50937.0,47.5912,47.7196,47.5827,47.6854,50937.0
2021-09-02 10:55:00,55.72,55.81,55.71,55.78,56301.0,47.6768,47.7538,47.6682,47.7281,56301.0
2021-09-02 11:00:00,55.79,55.9,55.79,55.87,47878.5,47.7367,47.8308,47.7367,47.8051,47878.5
2021-09-02 11:05:00,55.87,55.91,55.82,55.9,21853.5,47.8051,47.8394,47.7624,47.8308,21853.5
2021-09-02 11:10:00,55.91,55.97,55.9,55.94,54462.0,47.8394,47.8907,47.8308,47.865,54462.0
2021-09-02 11:15:00,55.94,56.02,55.9,55.9,77266.5,47.865,47.9335,47.8308,47.8308,77266.5
2021-09-02 11:20:00,55.9,55.92,55.85,55.92,24339.0,47.8308,47.8479,47.788,47.8479,24339.0
2021-09-02 11:25:00,55.91,55.96,55.87,55.88,16533.0,47.8394,47.8822,47.8051,47.8137,16533.0
2021-09-02 11:30:00,55.89,55.97,55.89,55.94,27285.0,47.8223,47.8907,47.8223,47.865,27285.0
2021-09-02 11:35:00,55.94,56.04,55.94,55.96,47314.5,47.865,47.9506,47.865,47.8822,47314.5
2021-09-02 11:40:00,55.96,55.96,55.87,55.91,25725.0,47.8822,47.8822,47.8051,47.8394,25725.0
2021-09-02 11:45:00,55.93,55.98,55.93,55.97,9570.0,47.8565,47.8993,47.8565,47.8907,9570.0
2021-09-02 11:50:00,55.97,56.02,55.97,56.0,15924.0,47.8907,47.9335,47.8907,47.9164,15924.0
2021-09-02 11:55:00,56.0,56.06,56.0,56.03,11386.5,47.9164,47.9677,47.9164,47.942,11386.5
2021-09-02 12:00:00,56.05,56.09,56.05,56.06,10096.5,47.9592,47.9934,47.9592,47.9677,10096.5
2021-09-02 12:05:00,56.06,56.08,56.05,56.07,13176.0,47.9677,47.9848,47.9592,47.9763,13176.0
2021-09-02 12:10:00,56.07,56.11,56.07,56.11,13693.5,47.9763,48.0105,47.9763,48.0105,13693.5
2021-09-02 12:15:00,56.11,56.13,56.08,56.08,13377.0,48.0105,48.0276,47.9848,47.9848,13377.0
2021-09-02 12:20:00,56.09,56.11,56.03,56.06,16122.0,47.9934,48.0105,47.942,47.9677,16122.0
2021-09-02 12:25:00,56.06,56.09,56.06,56.07,11392.5,47.9677,47.9934,47.9677,47.9763,11392.5
2021-09-02 12:30:00,56.07,56.08,56.04,56.07,8469.0,47.9763,47.9848,47.9506,47.9763,8469.0
2021-09-02 12:35:00,56.07,56.07,56.01,56.03,14413.5,47.9763,47.9763,47.9249,47.942,14413.5
2021-09-02 12:40:00,56.03,56.04,56.02,56.03,9465.0,47.942,47.9506,47.9335,47.942,9465.0
2021-09-02 12:45:00,56.02,56.03,55.97,55.97,11826.0,47.9335,47.942,47.8907,47.8907,11826.0
2021-09-02 12:50:00,55.97,55.99,55.97,55.97,7186.5,47.8907,47.9078,47.8907,47.8907,7186.5
2021-09-02 12:55:00,55.97,55.99,55.95,55.95,9915.0,47.8907,47.9078,47.8736,47.8736,9915.0
2021-09-02 13:00:00,55.95,55.95,55.91,55.92,12300.0,47.8736,47.8736,47.8394,47.8479,12300.0
2021-09-02 13:05:00,55.93,55.97,55.92,55.96,13504.5,47.8565,47.8907,47.8479,47.8822,13504.5
2021-09-02 13:10:00,55.96,55.97,55.91,55.91,11512.5,47.8822,47.8907,47.8394,47.8394,11512.5
2021-09-02 13:15:00,55.93,55.95,55.92,55.92,13071.0,47.8565,47.8736,47.8479,47.8479,13071.0
2021-09-02 13:20:00,55.93,55.93,55.91,55.91,10998.0,47.8565,47.8565,47.8394,47.8394,10998.0
2021-09-02 13:25:00,55.91,55.92,55.9,55.91,11140.5,47.8394,47.8479,47.8308,47.8394,11140.5
2021-09-02 13:30:00,55.9,55.91,55.87,55.9,13930.5,47.8308,47.8394,47.8051,47.8308,13930.5
2021-09-02 13:35:00,55.9,55.91,55.88,55.9,12573.0,47.8308,47.8394,47.8137,47.8308,12573.0
2021-09-02 13:40:00,55.89,55.93,55.89,55.9,10986.0,47.8223,47.8565,47.8223,47.8308,10986.0
2021-09-02 13:45:00,55.91,55.91,55.88,55.9,9166.5,47.8394,47.8394,47.8137,47.8308,9166.5
2021-09-02 13:50:00,55.89,55.91,55.87,55.87,12444.0,47.8223,47.8394,47.8051,47.8051,12444.0
2021-09-02 13:55:00,55.87,55.92,55.87,55.9,15583.5,47.8051,47.8479,47.8051,47.8308,15583.5
2021-09-02 14:00:00,55.91,55.91,55.87,55.89,14275.5,47.8394,47.8394,47.8051,47.8223,14275.5
2021-09-02 14:05:00,55.89,55.91,55.87,55.9,15544.5,47.8223,47.8394,47.8051,47.8308,15544.5
2021-09-02 14:10:00,55.9,55.91,55.82,55.85,22740.0,47.8308,47.8394,47.7624,47.788,22740.0
2021-09-02 14:15:00,55.85,55.86,55.81,55.86,14301.0,47.788,47.7966,47.7538,47.7966,14301.0
2021-09-02 14:20:00,55.86,55.88,55.78,55.79,17658.0,47.7966,47.8137,47.7281,47.7367,17658.0
2021-09-02 14:25:00,55.79,55.8,55.75,55.78,13792.5,47.7367,47.7452,47.7025,47.7281,13792.5
2021-09-02 14:30:00,55.78,55.83,55.78,55.79,21936.0,47.7281,47.7709,47.7281,47.7367,21936.0
2021-09-02 14:35:00,55.79,55.79,55.75,55.75,6996.0,47.7367,47.7367,47.7025,47.7025,6996.0
2021-09-02 14:40:00,55.75,55.76,55.71,55.72,52891.5,47.7025,47.711,47.6682,47.6768,52891.5
2021-09-02 14:45:00,55.72,55.76,55.71,55.74,41271.0,47.6768,47.711,47.6682,47.6939,41271.0
2021-09-02 14:50:00,55.74,55.8,55.74,55.8,18232.5,47.6939,47.7452,47.6939,47.7452,18232.5
2021-09-02 14:55:00,55.81,55.82,55.8,55.8,12502.5,47.7538,47.7624,47.7452,47.7452,12502.5
2021-09-02 15:00:00,55.81,55.85,55.8,55.81,12132.0,47.7538,47.788,47.7452,47.7538,12132.0
2021-09-02 15:05:00,55.81,55.81,55.77,55.77,15249.0,47.7538,47.7538,47.7196,47.7196,15249.0
2021-09-02 15:10:00,55.77,55.81,55.73,55.79,13141.5,47.7196,47.7538,47.6854,47.7367,13141.5
2021-09-02 15:15:00,55.79,55.83,55.77,55.79,16464.0,47.7367,47.7709,47.7196,47.7367,16464.0
2021-09-02 15:20:00,55.79,55.85,55.79,55.84,48118.5,47.7367,47.788,47.7367,47.7795,48118.5
2021-09-02 15:25:00,55.86,55.91,55.83,55.89,80281.5,47.7966,47.8394,47.7709,47.8223,80281.5
2021-09-02 15:30:00,55.89,55.89,55.74,55.82,99133.5,47.8223,47.8223,47.6939,47.7624,99133.5
2021-09-02 15:35:00,55.83,55.83,55.76,55.77,32436.0,47.7709,47.7709,47.711,47.7196,32436.0
2021-09-02 15:40:00,55.76,55.78,55.73,55.77,56502.0,47.711,47.7281,47.6854,47.7196,56502.0
2021-09-02 15:45:00,55.77,55.81,55.77,55.79,53940.0,47.7196,47.7538,47.7196,47.7367,53940.0
2021-09-02 15:50:00,55.8,55.89,55.8,55.85,84270.0,47.7452,47.8223,47.7452,47.788,84270.0
2021-09-02 15:55:00,55.85,55.95,55.85,55.95,147220.5,47.788,47.8736,47.788,47.8736,147220.5
2021-09-03 09:30:00,55.81,56.01,55.67,55.96,48546.0,47.7538,47.9249,47.634,47.8822,48546.0
2021-09-03 09:35:00,55.96,56.19,55.92,56.17,9805.5,47.8822,48.079,47.8479,48.0618,9805.5
2021-09-03 09:40:00,56.15,56.4,56.14,56.38,40663.5,48.0447,48.2586,48.0362,48.2415,40663.5
2021-09-03 09:45:00,56.39,56.57,56.36,56.53,36687.0,48.2501,48.4041,48.2244,48.3699,36687.0
2021-09-03 09:50:00,56.51,56.6,56.43,56.6,30192.0,48.3528,48.4298,48.2843,48.4298,30192.0
2021-09-03 09:55:00,56.56,56.56,56.25,56.27,17350.5,48.3955,48.3955,48.1303,48.1474,17350.5
2021-09-03 10:00:00,56.27,56.32,56.13,56.24,70275.0,48.1474,48.1902,48.0276,48.1217,70275.0
2021-09-03 10:05:00,56.24,56.38,56.24,56.32,48931.5,48.1217,48.2415,48.1217,48.1902,48931.5
2021-09-03 10:10:00,56.31,56.55,56.31,56.53,26191.5,48.1816,48.387,48.1816,48.3699,26191.5
2021-09-03 10:15:00,56.53,56.61,56.51,56.51,28990.5,48.3699,48.4383,48.3528,48.3528,28990.5
2021-09-03 10:20:00,56.53,56.53,56.39,56.4,17704.5,48.3699,48.3699,48.2501,48.2586,17704.5
2021-09-03 10:25:00,56.41,56.55,56.41,56.52,17863.5,48.2672,48.387,48.2672,48.3613,17863.5
2021-09-03 10:30:00,56.53,56.53,56.44,56.44,30556.5,48.3699,48.3699,48.2929,48.2929,30556.5
2021-09-03 10:35:00,56.46,56.55,56.43,56.48,16149.0,48.31,48.387,48.2843,48.3271,16149.0
2021-09-03 10:40:00,56.49,56.51,56.43,56.45,28732.5,48.3356,48.3528,48.2843,48.3014,28732.5
2021-09-03 10:45:00,56.45,56.59,56.44,56.57,23049.0,48.3014,48.4212,48.2929,48.4041,23049.0
2021-09-03 10:50:00,56.59,56.64,56.55,56.6,18366.0,48.4212,48.464,48.387,48.4298,18366.0
2021-09-03 10:55:00,56.61,56.63,56.51,56.57,32922.0,48.4383,48.4554,48.3528,48.4041,32922.0
2021-09-03 11:00:00,56.56,56.59,56.49,56.53,17037.0,48.3955,48.4212,48.3356,48.3699,17037.0
2021-09-03 11:05:00,56.53,56.56,56.44,56.53,14727.0,48.3699,48.3955,48.2929,48.3699,14727.0
2021-09-03 11:10:00,56.54,56.56,56.48,56.48,9193.5,48.3784,48.3955,48.3271,48.3271,9193.5
2021-09-03 11:15:00,56.48,56.49,56.36,56.41,19638.0,48.3271,48.3356,48.2244,48.2672,19638.0
2021-09-03 11:20:00,56.4,56.4,56.34,56.38,13425.0,48.2586,48.2586,48.2073,48.2415,13425.0
2021-09-03 11:25:00,56.38,56.41,56.36,56.39,8583.0,48.2415,48.2672,48.2244,48.2501,8583.0
2021-09-03 11:30:00,56.41,56.43,56.37,56.39,17379.0,48.2672,48.2843,48.233,48.2501,17379.0
2021-09-03 11:35:00,56.37,56.43,56.33,56.34,11508.0,48.233,48.2843,48.1987,48.2073,11508.0
2021-09-03 11:40:00,56.34,56.37,56.33,56.33,13182.0,48.2073,48.233,48.1987,48.1987,13182.0
2021-09-03 11:45:00,56.34,56.37,56.33,56.34,16915.5,48.2073,48.233,48.1987,48.2073,16915.5
2021-09-03 11:50:00,56.34,56.37,56.33,56.35,8668.5,48.2073,48.233,48.1987,48.2159,8668.5
2021-09-03 11:55:00,56.33,56.37,56.33,56.36,7896.0,48.1987,48.233,48.1987,48.2244,7896.0
2021-09-03 12:00:00,56.35,56.35,56.32,56.35,14169.0,48.2159,48.2159,48.1902,48.2159,14169.0
2021-09-03 12:05:00,56.37,56.39,56.35,56.35,8334.0,48.233,48.2501,48.2159,48.2159,8334.0
2021-09-03 12:10:00,56.36,56.39,56.36,56.37,7198.5,48.2244,48.2501,48.2244,48.233,7198.5
2021-09-03 12:15:00,56.36,56.39,56.33,56.34,13606.5,48.2244,48.2501,48.1987,48.2073,13606.5
2021-09-03 12:20:00,56.34,56.37,56.33,56.37,7852.5,48.2073,48.233,48.1987,48.233,7852.5
2021-09-03 12:25:00,56.38,56.39,56.35,56.37,6559.5,48.2415,48.2501,48.2159,48.233,6559.5
2021-09-03 12:30:00,56.39,56.39,56.34,56.37,9196.5,48.2501,48.2501,48.2073,48.233,9196.5
2021-09-03 12:35:00,56.36,56.39,56.35,56.37,8539.5,48.2244,48.2501,48.2159,48.233,8539.5
2021-09-03 12:40:00,56.37,56.4,56.37,56.38,13836.0,48.233,48.2586,48.233,48.2415,13836.0
2021-09-03 12:45:00,56.39,56.42,56.38,56.41,13297.5,48.2501,48.2757,48.2415,48.2672,13297.5
2021-09-03 12:50:00,56.42,56.45,56.41,56.43,12801.0,48.2757,48.3014,48.2672,48.2843,12801.0
2021-09-03 12:55:00,56.44,56.45,56.43,56.45,7398.0,48.2929,48.3014,48.2843,48.3014,7398.0
2021-09-03 13:00:00,56.44,56.53,56.44,56.52,8712.0,48.2929,48.3699,48.2929,48.3613,8712.0
2021-09-03 13:05:00,56.53,56.53,56.5,56.52,12991.5,48.3699,48.3699,48.3442,48.3613,12991.5
2021-09-03 13:10:00,56.53,56.59,56.53,56.57,8301.0,48.3699,48.4212,48.3699,48.4041,8301.0
2021-09-03 13:15:00,56.58,56.65,56.57,56.65,19059.0,48.4127,48.4725,48.4041,48.4725,19059.0
2021-09-03 13:20:00,56.64,56.67,56.64,56.67,16036.5,48.464,48.4897,48.464,48.4897,16036.5
2021-09-03 13:25:00,56.67,56.7,56.67,56.69,16300.5,48.4897,48.5153,48.4897,48.5068,16300.5
2021-09-03 13:30:00,56.7,56.73,56.69,56.7,18322.5,48.5153,48.541,48.5068,48.5153,18322.5
2021-09-03 13:35:00,56.7,56.74,56.67,56.73,11217.0,48.5153,48.5496,48.4897,48.541,11217.0
2021-09-03 13:40:00,56.73,56.77,56.73,56.76,12600.0,48.541,48.5752,48.541,48.5667,12600.0
2021-09-03 13:45:00,56.75,56.79,56.75,56.79,20854.5,48.5581,48.5923,48.5581,48.5923,20854.5
2021-09-03 13:50:00,56.79,56.81,56.77,56.8,13639.5,48.5923,48.6095,48.5752,48.6009,13639.5
2021-09-03 13:55:00,56.8,56.81,56.78,56.79,15004.5,48.6009,48.6095,48.5838,48.5923,15004.5
2021-09-03 14:00:00,56.78,56.79,56.75,56.76,16632.0,48.5838,48.5923,48.5581,48.5667,16632.0
2021-09-03 14:05:00,56.76,56.79,56.73,56.75,21970.5,48.5667,48.5923,48.541,48.5581,21970.5
2021-09-03 14:10:00,56.75,56.79,56.75,56.77,16518.0,48.5581,48.5923,48.5581,48.5752,16518.0
2021-09-03 14:15:00,56.77,56.81,56.74,56.78,20439.0,48.5752,48.6095,48.5496,48.5838,20439.0
2021-09-03 14:20:00,56.78,56.79,56.76,56.77,11214.0,48.5838,48.5923,48.5667,48.5752,11214.0
2021-09-03 14:25:00,56.78,56.78,56.72,56.77,19773.0,48.5838,48.5838,48.5324,48.5752,19773.0
2021-09-03 14:30:00,56.77,56.77,56.67,56.68,39208.5,48.5752,48.5752,48.4897,48.4982,39208.5
2021-09-03 14:35:00,56.68,56.7,56.67,56.69,12270.0,48.4982,48.5153,48.4897,48.5068,12270.0
2021-09-03 14:40:00,56.69,56.69,56.64,56.65,18939.0,48.5068,48.5068,48.464,48.4725,18939.0
2021-09-03 14:45:00,56.64,56.65,56.57,56.59,15172.5,48.464,48.4725,48.4041,48.4212,15172.5
2021-09-03 14:50:00,56.59,56.61,56.57,56.59,14737.5,48.4212,48.4383,48.4041,48.4212,14737.5
2021-09-03 14:55:00,56.59,56.6,56.52,56.53,21424.5,48.4212,48.4298,48.3613,48.3699,21424.5
2021-09-03 15:00:00,56.53,56.62,56.53,56.61,12478.5,48.3699,48.4469,48.3699,48.4383,12478.5
2021-09-03 15:05:00,56.61,56.61,56.52,56.53,15679.5,48.4383,48.4383,48.3613,48.3699,15679.5
2021-09-03 15:10:00,56.53,56.53,56.49,56.5,18802.5,48.3699,48.3699,48.3356,48.3442,18802.5
2021-09-03 15:15:00,56.49,56.51,56.47,56.48,26658.0,48.3356,48.3528,48.3185,48.3271,26658.0
2021-09-03 15:20:00,56.48,56.49,56.45,56.46,20791.5,48.3271,48.3356,48.3014,48.31,20791.5
2021-09-03 15:25:00,56.46,56.47,56.36,56.36,24088.5,48.31,48.3185,48.2244,48.2244,24088.5
2021-09-03 15:30:00,56.37,56.39,56.34,56.36,45109.5,48.233,48.2501,48.2073,48.2244,45109.5
2021-09-03 15:35:00,56.37,56.37,56.28,56.32,43536.0,48.233,48.233,48.156,48.1902,43536.0
2021-09-03 15:40:00,56.31,56.32,56.25,56.27,38898.0,48.1816,48.1902,48.1303,48.1474,38898.0
2021-09-03 15:45:00,56.26,56.33,56.25,56.31,37453.5,48.1388,48.1987,48.1303,48.1816,37453.5
2021-09-03 15:50:00,56.31,56.35,56.29,56.3,104235.0,48.1816,48.2159,48.1645,48.1731,104235.0
2021-09-03 15:55:00,56.31,56.33,56.26,56.3,237340.5,48.1816,48.1987,48.1388,48.1731,237340.5
2021-09-07 09:30:00,55.88,56.35,55.83,55.95,93433.5,47.8137,48.2159,47.7709,47.8736,93433.5
2021-09-07 09:35:00,55.92,55.92,55.6,55.63,62004.0,47.8479,47.8479,47.5741,47.5998,62004.0
2021-09-07 09:40:00,55.63,55.63,55.47,55.55,33981.0,47.5998,47.5998,47.4629,47.5313,33981.0
2021-09-07 09:45:00,55.55,55.57,55.45,55.5,51549.0,47.5313,47.5484,47.4458,47.4886,51549.0
2021-09-07 09:50:00,55.51,55.73,55.47,55.69,29343.0,47.4971,47.6854,47.4629,47.6511,29343.0
2021-09-07 09:55:00,55.67,55.69,55.55,55.55,14583.0,47.634,47.6511,47.5313,47.5313,14583.0
2021-09-07 10:00:00,55.54,55.67,55.5,55.64,16710.0,47.5228,47.634,47.4886,47.6083,16710.0
2021-09-07 10:05:00,55.67,55.67,55.28,55.29,44772.0,47.634,47.634,47.3003,47.3089,44772.0
2021-09-07 10:10:00,55.28,55.28,55.15,55.17,34429.5,47.3003,47.3003,47.1891,47.2062,34429.5
2021-09-07 10:15:00,55.17,55.24,55.13,55.19,15181.5,47.2062,47.2661,47.172,47.2233,15181.5
2021-09-07 10:20:00,55.17,55.21,55.13,55.2,18744.0,47.2062,47.2404,47.172,47.2319,18744.0
2021-09-07 10:25:00,55.19,55.2,55.11,55.13,20424.0,47.2233,47.2319,47.1548,47.172,20424.0
2021-09-07 10:30:00,55.13,55.13,54.77,54.78,22792.5,47.172,47.172,46.8639,46.8725,22792.5
2021-09-07 10:35:00,54.78,54.89,54.77,54.89,28123.5,46.8725,46.9666,46.8639,46.9666,28123.5
2021-09-07 10:40:00,54.91,55.06,54.83,55.06,20784.0,46.9837,47.1121,46.9153,47.1121,20784.0
2021-09-07 10:45:00,55.06,55.09,54.89,54.91,36457.5,47.1121,47.1377,46.9666,46.9837,36457.5
2021-09-07 10:50:00,54.91,55.05,54.89,54.98,35326.5,46.9837,47.1035,46.9666,47.0436,35326.5
2021-09-07 10:55:00,54.97,55.1,54.96,55.09,22573.5,47.0351,47.1463,47.0265,47.1377,22573.5
2021-09-07 11:00:00,55.09,55.1,54.91,54.96,132766.5,47.1377,47.1463,46.9837,47.0265,132766.5
2021-09-07 11:05:00,54.97,55.11,54.97,55.11,31264.5,47.0351,47.1548,47.0351,47.1548,31264.5
2021-09-07 11:10:00,55.1,55.16,55.06,55.13,13612.5,47.1463,47.1976,47.1121,47.172,13612.5
2021-09-07 11:15:00,55.13,55.17,55.07,55.14,15652.5,47.172,47.2062,47.1206,47.1805,15652.5
2021-09-07 11:20:00,55.14,55.19,55.1,55.19,19624.5,47.1805,47.2233,47.1463,47.2233,19624.5
2021-09-07 11:25:00,55.19,55.21,55.09,55.21,24241.5,47.2233,47.2404,47.1377,47.2404,24241.5
2021-09-07 11:30:00,55.21,55.31,55.21,55.29,21781.5,47.2404,47.326,47.2404,47.3089,21781.5
2021-09-07 11:35:00,55.31,55.34,55.25,55.25,15009.0,47.326,47.3516,47.2746,47.2746,15009.0
2021-09-07 11:40:00,55.25,55.25,55.11,55.17,12673.5,47.2746,47.2746,47.1548,47.2062,12673.5
2021-09-07 11:45:00,55.16,55.17,55.1,55.11,12652.5,47.1976,47.2062,47.1463,47.1548,12652.5
2021-09-07 11:50:00,55.11,55.11,54.95,54.95,11469.0,47.1548,47.1548,47.0179,47.0179,11469.0
2021-09-07 11:55:00,54.95,55.01,54.94,54.97,25512.0,47.0179,47.0693,47.0094,47.0351,25512.0
2021-09-07 12:00:00,54.97,55.05,54.97,55.05,16296.0,47.0351,47.1035,47.0351,47.1035,16296.0
2021-09-07 12:05:00,55.05,55.14,55.05,55.13,10452.0,47.1035,47.1805,47.1035,47.172,10452.0
2021-09-07 12:10:00,55.12,55.17,55.1,55.1,15571.5,47.1634,47.2062,47.1463,47.1463,15571.5
2021-09-07 12:15:00,55.09,55.09,55.04,55.06,22450.5,47.1377,47.1377,47.095,47.1121,22450.5
2021-09-07 12:20:00,55.05,55.07,55.02,55.07,19677.0,47.1035,47.1206,47.0778,47.1206,19677.0
2021-09-07 12:25:00,55.08,55.11,55.05,55.1,19618.5,47.1292,47.1548,47.1035,47.1463,19618.5
2021-09-07 12:30:00,55.1,55.15,55.09,55.15,24589.5,47.1463,47.1891,47.1377,47.1891,24589.5
2021-09-07 12:35:00,55.15,55.18,55.11,55.15,51348.0,47.1891,47.2147,47.1548,47.1891,51348.0
2021-09-07 12:40:00,55.15,55.27,55.15,55.25,26883.0,47.1891,47.2918,47.1891,47.2746,26883.0
2021-09-07 12:45:00,55.27,55.3,55.26,55.3,34213.5,47.2918,47.3174,47.2832,47.3174,34213.5
2021-09-07 12:50:00,55.31,55.33,55.28,55.29,13131.0,47.326,47.3431,47.3003,47.3089,13131.0
2021-09-07 12:55:00,55.3,55.37,55.3,55.37,16078.5,47.3174,47.3773,47.3174,47.3773,16078.5
2021-09-07 13:00:00,55.37,55.41,55.37,55.37,18943.5,47.3773,47.4115,47.3773,47.3773,18943.5
2021-09-07 13:05:00,55.37,55.42,55.37,55.39,23217.0,47.3773,47.4201,47.3773,47.3944,23217.0
2021-09-07 13:10:00,55.39,55.4,55.36,55.37,12621.0,47.3944,47.403,47.3688,47.3773,12621.0
2021-09-07 13:15:00,55.38,55.39,55.33,55.34,19318.5,47.3859,47.3944,47.3431,47.3516,19318.5
2021-09-07 13:20:00,55.34,55.35,55.29,55.31,21799.5,47.3516,47.3602,47.3089,47.326,21799.5
2021-09-07 13:25:00,55.3,55.31,55.28,55.3,11820.0,47.3174,47.326,47.3003,47.3174,11820.0
2021-09-07 13:30:00,55.29,55.33,55.27,55.29,19150.5,47.3089,47.3431,47.2918,47.3089,19150.5
2021-09-07 13:35:00,55.29,55.32,55.27,55.29,13740.0,47.3089,47.3345,47.2918,47.3089,13740.0
2021-09-07 13:40:00,55.29,55.31,55.27,55.31,10663.5,47.3089,47.326,47.2918,47.326,10663.5
2021-09-07 13:45:00,55.31,55.33,55.27,55.27,14923.5,47.326,47.3431,47.2918,47.2918,14923.5
2021-09-07 13:50:00,55.27,55.31,55.27,55.31,8620.5,47.2918,47.326,47.2918,47.326,8620.5
2021-09-07 13:55:00,55.31,55.35,55.31,55.35,13698.0,47.326,47.3602,47.326,47.3602,13698.0
2021-09-07 14:00:00,55.34,55.35,55.31,55.35,9730.5,47.3516,47.3602,47.326,47.3602,9730.5
2021-09-07 14:05:00,55.36,55.36,55.28,55.3,10237.5,47.3688,47.3688,47.3003,47.3174,10237.5
2021-09-07 14:10:00,55.31,55.31,55.27,55.29,10978.5,47.326,47.326,47.2918,47.3089,10978.5
2021-09-07 14:15:00,55.29,55.31,55.21,55.22,21354.0,47.3089,47.326,47.2404,47.249,21354.0
2021-09-07 14:20:00,55.21,55.21,55.18,55.19,8235.0,47.2404,47.2404,47.2147,47.2233,8235.0
2021-09-07 14:25:00,55.19,55.19,55.15,55.17,11208.0,47.2233,47.2233,47.1891,47.2062,11208.0
2021-09-07 14:30:00,55.17,55.2,55.15,55.17,13411.5,47.2062,47.2319,47.1891,47.2062,13411.5
2021-09-07 14:35:00,55.17,55.23,55.16,55.22,20146.5,47.2062,47.2575,47.1976,47.249,20146.5
2021-09-07 14:40:00,55.23,55.25,55.21,55.23,14488.5,47.2575,47.2746,47.2404,47.2575,14488.5
2021-09-07 14:45:00,55.24,55.25,55.21,55.25,14971.5,47.2661,47.2746,47.2404,47.2746,14971.5
2021-09-07 14:50:00,55.25,55.33,55.25,55.32,37371.0,47.2746,47.3431,47.2746,47.3345,37371.0
2021-09-07 14:55:00,55.32,55.34,55.25,55.25,46927.5,47.3345,47.3516,47.2746,47.2746,46927.5
2021-09-07 15:00:00,55.25,55.27,55.23,55.27,21883.5,47.2746,47.2918,47.2575,47.2918,21883.5
2021-09-07 15:05:00,55.27,55.27,55.21,55.23,27696.0,47.2918,47.2918,47.2404,47.2575,27696.0
2021-09-07 15:10:00,55.23,55.25,55.19,55.2,27795.0,47.2575,47.2746,47.2233,47.2319,27795.0
2021-09-07 15:15:00,55.2,55.2,55.13,55.17,27918.0,47.2319,47.2319,47.172,47.2062,27918.0
2021-09-07 15:20:00,55.17,55.22,55.15,55.21,35566.5,47.2062,47.249,47.1891,47.2404,35566.5
2021-09-07 15:25:00,55.21,55.21,55.15,55.17,42345.0,47.2404,47.2404,47.1891,47.2062,42345.0
2021-09-07 15:30:00,55.18,55.18,55.05,55.07,55362.0,47.2147,47.2147,47.1035,47.1206,55362.0
2021-09-07 15:35:00,55.07,55.07,54.93,54.94,40836.0,47.1206,47.1206,47.0008,47.0094,40836.0
2021-09-07 15:40:00,54.94,54.95,54.86,54.91,93423.0,47.0094,47.0179,46.9409,46.9837,93423.0
2021-09-07 15:45:00,54.9,54.95,54.87,54.89,73159.5,46.9752,47.0179,46.9495,46.9666,73159.5
2021-09-07 15:50:00,54.9,54.99,54.89,54.98,173362.5,46.9752,47.0522,46.9666,47.0436,173362.5
2021-09-07 15:55:00,54.98,55.03,54.97,55.01,218101.5,47.0436,47.0864,47.0351,47.0693,218101.5
2021-09-08 09:30:00,54.76,54.76,54.56,54.7,35854.5,46.8554,46.8554,46.6842,46.804,35854.5
2021-09-08 09:35:00,54.74,54.94,54.72,54.86,42408.0,46.8383,47.0094,46.8211,46.9409,42408.0
2021-09-08 09:40:00,54.88,54.91,54.75,54.79,36483.0,46.958,46.9837,46.8468,46.881,36483.0
2021-09-08 09:45:00,54.8,54.84,54.62,54.66,18873.0,46.8896,46.9238,46.7356,46.7698,18873.0
2021-09-08 09:50:00,54.65,54.67,54.59,54.65,11181.0,46.7612,46.7784,46.7099,46.7612,11181.0
2021-09-08 09:55:00,54.63,54.72,54.57,54.57,13270.5,46.7441,46.8211,46.6928,46.6928,13270.5
2021-09-08 10:00:00,54.59,54.74,54.55,54.55,21568.5,46.7099,46.8383,46.6757,46.6757,21568.5
2021-09-08 10:05:00,54.55,54.55,54.43,54.49,16284.0,46.6757,46.6757,46.573,46.6243,16284.0
2021-09-08 10:10:00,54.52,54.55,54.43,54.44,19558.5,46.65,46.6757,46.573,46.5816,19558.5
2021-09-08 10:15:00,54.42,54.43,54.28,54.39,13960.5,46.5645,46.573,46.4447,46.5388,13960.5
2021-09-08 10:20:00,54.35,54.37,54.29,54.37,7431.0,46.5046,46.5217,46.4532,46.5217,7431.0
2021-09-08 10:25:00,54.36,54.37,54.3,54.32,8247.0,46.5131,46.5217,46.4618,46.4789,8247.0
2021-09-08 10:30:00,54.3,54.31,54.2,54.21,12882.0,46.4618,46.4703,46.3762,46.3848,12882.0
2021-09-08 10:35:00,54.19,54.23,54.13,54.23,18885.0,46.3677,46.4019,46.3163,46.4019,18885.0
2021-09-08 10:40:00,54.23,54.28,54.18,54.23,18639.0,46.4019,46.4447,46.3591,46.4019,18639.0
2021-09-08 10:45:00,54.23,54.25,54.19,54.21,25917.0,46.4019,46.419,46.3677,46.3848,25917.0
2021-09-08 10:50:00,54.22,54.23,54.13,54.18,24216.0,46.3933,46.4019,46.3163,46.3591,24216.0
2021-09-08 10:55:00,54.17,54.35,54.16,54.32,12354.0,46.3505,46.5046,46.342,46.4789,12354.0
2021-09-08 11:00:00,54.3,54.39,54.26,54.27,8881.5,46.4618,46.5388,46.4275,46.4361,8881.5
2021-09-08 11:05:00,54.27,54.33,54.24,54.27,8176.5,46.4361,46.4874,46.4104,46.4361,8176.5
2021-09-08 11:10:00,54.29,54.33,54.24,54.31,11545.5,46.4532,46.4874,46.4104,46.4703,11545.5
2021-09-08 11:15:00,54.33,54.35,54.26,54.33,11004.0,46.4874,46.5046,46.4275,46.4874,11004.0
2021-09-08 11:20:00,54.33,54.38,54.31,54.32,6456.0,46.4874,46.5302,46.4703,46.4789,6456.0
2021-09-08 11:25:00,54.31,54.32,54.21,54.21,10665.0,46.4703,46.4789,46.3848,46.3848,10665.0
2021-09-08 11:30:00,54.2,54.24,54.17,54.18,13786.5,46.3762,46.4104,46.3505,46.3591,13786.5
2021-09-08 11:35:00,54.19,54.23,54.19,54.22,8319.0,46.3677,46.4019,46.3677,46.3933,8319.0
2021-09-08 11:40:00,54.22,54.25,54.18,54.2,12643.5,46.3933,46.419,46.3591,46.3762,12643.5
2021-09-08 11:45:00,54.19,54.25,54.16,54.19,8538.0,46.3677,46.419,46.342,46.3677,8538.0
2021-09-08 11:50:00,54.19,54.21,54.17,54.21,8640.0,46.3677,46.3848,46.3505,46.3848,8640.0
2021-09-08 11:55:00,54.21,54.31,54.17,54.29,28960.5,46.3848,46.4703,46.3505,46.4532,28960.5
2021-09-08 12:00:00,54.28,54.39,54.26,54.39,16684.5,46.4447,46.5388,46.4275,46.5388,16684.5
2021-09-08 12:05:00,54.39,54.43,54.37,54.41,7095.0,46.5388,46.573,46.5217,46.5559,7095.0
2021-09-08 12:10:00,54.41,54.44,54.39,54.41,5395.5,46.5559,46.5816,46.5388,46.5559,5395.5
2021-09-08 12:15:00,54.41,54.46,54.39,54.46,6301.5,46.5559,46.5987,46.5388,46.5987,6301.5
2021-09-08 12:20:00,54.46,54.49,54.44,54.49,11976.0,46.5987,46.6243,46.5816,46.6243,11976.0
2021-09-08 12:25:00,54.47,54.47,54.41,54.41,10651.5,46.6072,46.6072,46.5559,46.5559,10651.5
2021-09-08 12:30:00,54.41,54.41,54.34,54.35,7323.0,46.5559,46.5559,46.496,46.5046,7323.0
2021-09-08 12:35:00,54.35,54.37,54.31,54.32,5016.0,46.5046,46.5217,46.4703,46.4789,5016.0
2021-09-08 12:40:00,54.32,54.32,54.25,54.25,27669.0,46.4789,46.4789,46.419,46.419,27669.0
2021-09-08 12:45:00,54.24,54.29,54.23,54.27,9979.5,46.4104,46.4532,46.4019,46.4361,9979.5
2021-09-08 12:50:00,54.27,54.28,54.25,54.27,19710.0,46.4361,46.4447,46.419,46.4361,19710.0
2021-09-08 12:55:00,54.27,54.31,54.26,54.28,13887.0,46.4361,46.4703,46.4275,46.4447,13887.0
2021-09-08 13:00:00,54.27,54.29,54.26,54.29,6750.0,46.4361,46.4532,46.4275,46.4532,6750.0
2021-09-08 13:05:00,54.28,54.29,54.26,54.28,25164.0,46.4447,46.4532,46.4275,46.4447,25164.0
2021-09-08 13:10:00,54.29,54.31,54.25,54.27,36637.5,46.4532,46.4703,46.419,46.4361,36637.5
2021-09-08 13:15:00,54.29,54.31,54.27,54.3,10776.0,46.4532,46.4703,46.4361,46.4618,10776.0
2021-09-08 13:20:00,54.3,54.41,54.29,54.41,36346.5,46.4618,46.5559,46.4532,46.5559,36346.5
2021-09-08 13:25:00,54.41,54.52,54.41,54.52,51624.0,46.5559,46.65,46.5559,46.65,51624.0
2021-09-08 13:30:00,54.52,54.6,54.51,54.54,51144.0,46.65,46.7185,46.6415,46.6671,51144.0
2021-09-08 13:35:00,54.53,54.63,54.53,54.62,37411.5,46.6586,46.7441,46.6586,46.7356,37411.5
2021-09-08 13:40:00,54.63,54.63,54.52,54.55,25048.5,46.7441,46.7441,46.65,46.6757,25048.5
2021-09-08 13:45:00,54.55,54.61,54.55,54.6,5596.5,46.6757,46.727,46.6757,46.7185,5596.5
2021-09-08 13:50:00,54.61,54.62,54.58,54.59,13521.0,46.727,46.7356,46.7014,46.7099,13521.0
2021-09-08 13:55:00,54.59,54.64,54.57,54.63,9489.0,46.7099,46.7527,46.6928,46.7441,9489.0
2021-09-08 14:00:00,54.64,54.76,54.64,54.74,12402.0,46.7527,46.8554,46.7527,46.8383,12402.0
2021-09-08 14:05:00,54.74,54.75,54.63,54.65,14398.5,46.8383,46.8468,46.7441,46.7612,14398.5
2021-09-08 14:10:00,54.67,54.69,54.64,54.67,13473.0,46.7784,46.7955,46.7527,46.7784,13473.0
2021-09-08 14:15:00,54.66,54.66,54.63,54.65,7698.0,46.7698,46.7698,46.7441,46.7612,7698.0
2021-09-08 14:20:00,54.65,54.65,54.63,54.65,8173.5,46.7612,46.7612,46.7441,46.7612,8173.5
2021-09-08 14:25:00,54.65,54.67,54.63,54.67,15408.0,46.7612,46.7784,46.7441,46.7784,15408.0
2021-09-08 14:30:00,54.66,54.71,54.65,54.71,25095.0,46.7698,46.8126,46.7612,46.8126,25095.0
2021-09-08 14:35:00,54.71,54.76,54.71,54.76,11584.5,46.8126,46.8554,46.8126,46.8554,11584.5
2021-09-08 14:40:00,54.77,54.81,54.75,54.78,24754.5,46.8639,46.8982,46.8468,46.8725,24754.5
2021-09-08 14:45:00,54.78,54.82,54.78,54.81,23704.5,46.8725,46.9067,46.8725,46.8982,23704.5
2021-09-08 14:50:00,54.81,54.88,54.81,54.85,25938.0,46.8982,46.958,46.8982,46.9324,25938.0
2021-09-08 14:55:00,54.84,54.87,54.79,54.8,24175.5,46.9238,46.9495,46.881,46.8896,24175.5
2021-09-08 15:00:00,54.8,54.82,54.77,54.81,13240.5,46.8896,46.9067,46.8639,46.8982,13240.5
2021-09-08 15:05:00,54.81,54.83,54.8,54.82,13062.0,46.8982,46.9153,46.8896,46.9067,13062.0
2021-09-08 15:10:00,54.82,54.89,54.81,54.89,23353.5,46.9067,46.9666,46.8982,46.9666,23353.5
2021-09-08 15:15:00,54.88,54.9,54.86,54.87,17596.5,46.958,46.9752,46.9409,46.9495,17596.5
2021-09-08 15:20:00,54.86,54.87,54.82,54.86,17178.0,46.9409,46.9495,46.9067,46.9409,17178.0
2021-09-08 15:25:00,54.86,54.88,54.82,54.82,22669.5,46.9409,46.958,46.9067,46.9067,22669.5
2021-09-08 15:30:00,54.82,54.89,54.81,54.87,38220.0,46.9067,46.9666,46.8982,46.9495,38220.0
2021-09-08 15:35:00,54.87,54.88,54.77,54.78,39750.0,46.9495,46.958,46.8639,46.8725,39750.0
2021-09-08 15:40:00,54.78,54.85,54.77,54.84,35170.5,46.8725,46.9324,46.8639,46.9238,35170.5
2021-09-08 15:45:00,54.83,54.86,54.81,54.82,45250.5,46.9153,46.9409,46.8982,46.9067,45250.5
2021-09-08 15:50:00,54.83,54.95,54.82,54.9,140491.5,46.9153,47.0179,46.9067,46.9752,140491.5
2021-09-08 15:55:00,54.89,54.89,54.71,54.87,287445.0,46.9666,46.9666,46.8126,46.9495,287445.0
2021-09-09 09:30:00,55.19,55.45,54.88,55.22,81811.5,47.2233,47.4458,46.958,47.249,81811.5
2021-09-09 09:35:00,55.24,55.39,55.24,55.37,25699.5,47.2661,47.3944,47.2661,47.3773,25699.5
2021-09-09 09:40:00,55.41,55.45,55.29,55.31,12057.0,47.4115,47.4458,47.3089,47.326,12057.0
2021-09-09 09:45:00,55.31,55.46,55.31,55.42,42910.5,47.326,47.4543,47.326,47.4201,42910.5
2021-09-09 09:50:00,55.46,55.51,55.4,55.41,11185.5,47.4543,47.4971,47.403,47.4115,11185.5
2021-09-09 09:55:00,55.43,55.43,55.29,55.35,17244.0,47.4287,47.4287,47.3089,47.3602,17244.0
2021-09-09 10:00:00,55.37,55.41,55.29,55.34,28314.0,47.3773,47.4115,47.3089,47.3516,28314.0
2021-09-09 10:05:00,55.35,55.41,55.31,55.39,8064.0,47.3602,47.4115,47.326,47.3944,8064.0
2021-09-09 10:10:00,55.39,55.48,55.39,55.48,7608.0,47.3944,47.4714,47.3944,47.4714,7608.0
2021-09-09 10:15:00,55.49,55.49,55.38,55.38,10231.5,47.48,47.48,47.3859,47.3859,10231.5
2021-09-09 10:20:00,55.39,55.47,55.39,55.47,9784.5,47.3944,47.4629,47.3944,47.4629,9784.5
2021-09-09 10:25:00,55.46,55.49,55.43,55.43,8883.0,47.4543,47.48,47.4287,47.4287,8883.0
2021-09-09 10:30:00,55.42,55.42,55.31,55.35,21234.0,47.4201,47.4201,47.326,47.3602,21234.0
2021-09-09 10:35:00,55.35,55.35,55.29,55.3,22221.0,47.3602,47.3602,47.3089,47.3174,22221.0
2021-09-09 10:40:00,55.3,55.33,55.25,55.27,17535.0,47.3174,47.3431,47.2746,47.2918,17535.0
2021-09-09 10:45:00,55.27,55.32,55.21,55.25,31195.5,47.2918,47.3345,47.2404,47.2746,31195.5
2021-09-09 10:50:00,55.25,55.29,55.2,55.23,51366.0,47.2746,47.3089,47.2319,47.2575,51366.0
2021-09-09 10:55:00,55.23,55.23,55.11,55.13,23761.5,47.2575,47.2575,47.1548,47.172,23761.5
2021-09-09 11:00:00,55.12,55.17,55.09,55.14,86038.5,47.1634,47.2062,47.1377,47.1805,86038.5
2021-09-09 11:05:00,55.15,55.25,55.15,55.24,80299.5,47.1891,47.2746,47.1891,47.2661,80299.5
2021-09-09 11:10:00,55.24,55.29,55.19,55.25,37065.0,47.2661,47.3089,47.2233,47.2746,37065.0
2021-09-09 11:15:00,55.26,55.27,55.19,55.19,108243.0,47.2832,47.2918,47.2233,47.2233,108243.0
2021-09-09 11:20:00,55.21,55.22,55.15,55.22,101026.5,47.2404,47.249,47.1891,47.249,101026.5
2021-09-09 11:25:00,55.23,55.26,55.2,55.21,96195.0,47.2575,47.2832,47.2319,47.2404,96195.0
2021-09-09 11:30:00,55.19,55.26,55.17,55.26,92847.0,47.2233,47.2832,47.2062,47.2832,92847.0
2021-09-09 11:35:00,55.26,55.35,55.25,55.33,116026.5,47.2832,47.3602,47.2746,47.3431,116026.5
2021-09-09 11:40:00,55.34,55.45,55.33,55.42,141970.5,47.3516,47.4458,47.3431,47.4201,141970.5
2021-09-09 11:45:00,55.41,55.46,55.36,55.45,162465.0,47.4115,47.4543,47.3688,47.4458,162465.0
2021-09-09 11:50:00,55.45,55.52,55.43,55.47,231246.0,47.4458,47.5057,47.4287,47.4629,231246.0
2021-09-09 11:55:00,55.47,55.65,55.46,55.63,145324.5,47.4629,47.6169,47.4543,47.5998,145324.5
2021-09-09 12:00:00,55.63,55.63,55.51,55.55,87868.5,47.5998,47.5998,47.4971,47.5313,87868.5
2021-09-09 12:05:00,55.55,55.57,55.51,55.54,88635.0,47.5313,47.5484,47.4971,47.5228,88635.0
2021-09-09 12:10:00,55.55,55.55,55.25,55.26,36853.5,47.5313,47.5313,47.2746,47.2832,36853.5
2021-09-09 12:15:00,55.25,55.25,55.11,55.13,19234.5,47.2746,47.2746,47.1548,47.172,19234.5
2021-09-09 12:20:00,55.15,55.15,55.07,55.07,14014.5,47.1891,47.1891,47.1206,47.1206,14014.5
2021-09-09 12:25:00,55.07,55.13,55.07,55.09,17836.5,47.1206,47.172,47.1206,47.1377,17836.5
2021-09-09 12:30:00,55.09,55.13,55.08,55.1,15765.0,47.1377,47.172,47.1292,47.1463,15765.0
2021-09-09 12:35:00,55.11,55.16,55.1,55.15,16797.0,47.1548,47.1976,47.1463,47.1891,16797.0
2021-09-09 12:40:00,55.14,55.2,55.13,55.2,32650.5,47.1805,47.2319,47.172,47.2319,32650.5
2021-09-09 12:45:00,55.19,55.21,55.13,55.15,38929.5,47.2233,47.2404,47.172,47.1891,38929.5
2021-09-09 12:50:00,55.16,55.17,55.09,55.15,16848.0,47.1976,47.2062,47.1377,47.1891,16848.0
2021-09-09 12:55:00,55.15,55.19,55.11,55.18,21660.0,47.1891,47.2233,47.1548,47.2147,21660.0
2021-09-09 13:00:00,55.19,55.24,55.18,55.24,10978.5,47.2233,47.2661,47.2147,47.2661,10978.5
2021-09-09 13:05:00,55.23,55.33,55.23,55.31,19837.5,47.2575,47.3431,47.2575,47.326,19837.5
2021-09-09 13:10:00,55.31,55.31,55.25,55.29,12448.5,47.326,47.326,47.2746,47.3089,12448.5
2021-09-09 13:15:00,55.28,55.29,55.21,55.23,9223.5,47.3003,47.3089,47.2404,47.2575,9223.5
2021-09-09 13:20:00,55.23,55.24,55.15,55.19,28167.0,47.2575,47.2661,47.1891,47.2233,28167.0
2021-09-09 13:25:00,55.19,55.26,55.15,55.26,39609.0,47.2233,47.2832,47.1891,47.2832,39609.0
2021-09-09 13:30:00,55.25,55.25,55.14,55.21,83025.0,47.2746,47.2746,47.1805,47.2404,83025.0
2021-09-09 13:35:00,55.2,55.23,55.17,55.19,118531.5,47.2319,47.2575,47.2062,47.2233,118531.5
2021-09-09 13:40:00,55.19,55.29,55.19,55.27,91201.5,47.2233,47.3089,47.2233,47.2918,91201.5
2021-09-09 13:45:00,55.27,55.32,55.25,55.31,75609.0,47.2918,47.3345,47.2746,47.326,75609.0
2021-09-09 13:50:00,55.31,55.35,55.3,55.31,84430.5,47.326,47.3602,47.3174,47.326,84430.5
2021-09-09 13:55:00,55.31,55.31,55.26,55.27,49935.0,47.326,47.326,47.2832,47.2918,49935.0
2021-09-09 14:00:00,55.27,55.29,55.19,55.21,63999.0,47.2918,47.3089,47.2233,47.2404,63999.0
2021-09-09 14:05:00,55.21,55.31,55.2,55.29,75616.5,47.2404,47.326,47.2319,47.3089,75616.5
2021-09-09 14:10:00,55.3,55.31,55.24,55.29,58074.0,47.3174,47.326,47.2661,47.3089,58074.0
2021-09-09 14:15:00,55.29,55.31,55.19,55.22,105526.5,47.3089,47.326,47.2233,47.249,105526.5
2021-09-09 14:20:00,55.23,55.3,55.22,55.3,68571.0,47.2575,47.3174,47.249,47.3174,68571.0
2021-09-09 14:25:00,55.31,55.33,55.29,55.32,26239.5,47.326,47.3431,47.3089,47.3345,26239.5
2021-09-09 14:30:00,55.32,55.35,55.29,55.35,32430.0,47.3345,47.3602,47.3089,47.3602,32430.0
2021-09-09 14:35:00,55.34,55.37,55.29,55.31,26500.5,47.3516,47.3773,47.3089,47.326,26500.5
2021-09-09 14:40:00,55.3,55.31,55.13,55.17,42405.0,47.3174,47.326,47.172,47.2062,42405.0
2021-09-09 14:45:00,55.17,55.33,55.15,55.32,37180.5,47.2062,47.3431,47.1891,47.3345,37180.5
2021-09-09 14:50:00,55.33,55.38,55.32,55.37,23497.5,47.3431,47.3859,47.3345,47.3773,23497.5
2021-09-09 14:55:00,55.37,55.37,55.34,55.34,19567.5,47.3773,47.3773,47.3516,47.3516,19567.5
2021-09-09 15:00:00,55.35,55.37,55.33,55.35,14902.5,47.3602,47.3773,47.3431,47.3602,14902.5
2021-09-09 15:05:00,55.35,55.41,55.34,55.35,16507.5,47.3602,47.4115,47.3516,47.3602,16507.5
2021-09-09 15:10:00,55.37,55.38,55.32,55.33,10377.0,47.3773,47.3859,47.3345,47.3431,10377.0
2021-09-09 15:15:00,55.32,55.41,55.32,55.41,48841.5,47.3345,47.4115,47.3345,47.4115,48841.5
2021-09-09 15:20:00,55.41,55.47,55.41,55.43,40428.0,47.4115,47.4629,47.4115,47.4287,40428.0
2021-09-09 15:25:00,55.43,55.47,55.38,55.38,48240.0,47.4287,47.4629,47.3859,47.3859,48240.0
2021-09-09 15:30:00,55.37,55.42,55.33,55.4,30826.5,47.3773,47.4201,47.3431,47.403,30826.5
2021-09-09 15:35:00,55.4,55.51,55.37,55.49,41040.0,47.403,47.4971,47.3773,47.48,41040.0
2021-09-09 15:40:00,55.49,55.53,55.43,55.51,41278.5,47.48,47.5142,47.4287,47.4971,41278.5
2021-09-09 15:45:00,55.51,55.54,55.47,55.5,71533.5,47.4971,47.5228,47.4629,47.4886,71533.5
2021-09-09 15:50:00,55.49,55.57,55.46,55.52,119790.0,47.48,47.5484,47.4543,47.5057,119790.0
2021-09-09 15:55:00,55.53,55.55,55.43,55.47,213769.5,47.5142,47.5313,47.4287,47.4629,213769.5
2021-09-10 09:30:00,55.53,55.88,55.53,55.7,52861.5,47.5142,47.8137,47.5142,47.6597,52861.5
2021-09-10 09:35:00,55.69,55.73,55.53,55.7,25158.0,47.6511,47.6854,47.5142,47.6597,25158.0
2021-09-10 09:40:00,55.69,55.81,55.64,55.64,11836.5,47.6511,47.7538,47.6083,47.6083,11836.5
2021-09-10 09:45:00,55.64,55.87,55.57,55.78,18903.0,47.6083,47.8051,47.5484,47.7281,18903.0
2021-09-10 09:50:00,55.75,55.75,55.64,55.67,9567.0,47.7025,47.7025,47.6083,47.634,9567.0
2021-09-10 09:55:00,55.67,55.79,55.64,55.66,17382.0,47.634,47.7367,47.6083,47.6255,17382.0
2021-09-10 10:00:00,55.65,55.65,55.48,55.48,13965.0,47.6169,47.6169,47.4714,47.4714,13965.0
2021-09-10 10:05:00,55.5,55.57,55.47,55.52,14931.0,47.4886,47.5484,47.4629,47.5057,14931.0
2021-09-10 10:10:00,55.51,55.59,55.46,55.59,26272.5,47.4971,47.5656,47.4543,47.5656,26272.5
2021-09-10 10:15:00,55.57,55.67,55.51,55.63,10578.0,47.5484,47.634,47.4971,47.5998,10578.0
2021-09-10 10:20:00,55.61,55.63,55.57,55.61,18439.5,47.5827,47.5998,47.5484,47.5827,18439.5
2021-09-10 10:25:00,55.63,55.64,55.55,55.61,15310.5,47.5998,47.6083,47.5313,47.5827,15310.5
2021-09-10 10:30:00,55.57,55.57,55.43,55.57,23347.5,47.5484,47.5484,47.4287,47.5484,23347.5
2021-09-10 10:35:00,55.57,55.6,55.51,55.52,16264.5,47.5484,47.5741,47.4971,47.5057,16264.5
2021-09-10 10:40:00,55.53,55.59,55.52,55.58,13654.5,47.5142,47.5656,47.5057,47.557,13654.5
2021-09-10 10:45:00,55.58,55.58,55.49,55.58,13926.0,47.557,47.557,47.48,47.557,13926.0
2021-09-10 10:50:00,55.56,55.63,55.56,55.58,15930.0,47.5399,47.5998,47.5399,47.557,15930.0
2021-09-10 10:55:00,55.57,55.57,55.47,55.51,31998.0,47.5484,47.5484,47.4629,47.4971,31998.0
2021-09-10 11:00:00,55.51,55.52,55.44,55.49,15139.5,47.4971,47.5057,47.4372,47.48,15139.5
2021-09-10 11:05:00,55.48,55.51,55.44,55.47,25888.5,47.4714,47.4971,47.4372,47.4629,25888.5
2021-09-10 11:10:00,55.47,55.47,55.37,55.39,17241.0,47.4629,47.4629,47.3773,47.3944,17241.0
2021-09-10 11:15:00,55.39,55.41,55.31,55.35,28336.5,47.3944,47.4115,47.326,47.3602,28336.5
2021-09-10 11:20:00,55.35,55.45,55.33,55.45,11052.0,47.3602,47.4458,47.3431,47.4458,11052.0
2021-09-10 11:25:00,55.47,55.55,55.44,55.54,21579.0,47.4629,47.5313,47.4372,47.5228,21579.0
2021-09-10 11:30:00,55.54,55.57,55.53,55.57,26880.0,47.5228,47.5484,47.5142,47.5484,26880.0
2021-09-10 11:35:00,55.57,55.63,55.53,55.61,49612.5,47.5484,47.5998,47.5142,47.5827,49612.5
2021-09-10 11:40:00,55.6,55.67,55.59,55.65,36064.5,47.5741,47.634,47.5656,47.6169,36064.5
2021-09-10 11:45:00,55.65,55.69,55.59,55.6,11284.5,47.6169,47.6511,47.5656,47.5741,11284.5
2021-09-10 11:50:00,55.61,55.61,55.54,55.55,7402.5,47.5827,47.5827,47.5228,47.5313,7402.5
2021-09-10 11:55:00,55.56,55.64,55.56,55.64,10609.5,47.5399,47.6083,47.5399,47.6083,10609.5
2021-09-10 12:00:00,55.63,55.63,55.53,55.56,11506.5,47.5998,47.5998,47.5142,47.5399,11506.5
2021-09-10 12:05:00,55.56,55.57,55.52,55.57,7933.5,47.5399,47.5484,47.5057,47.5484,7933.5
2021-09-10 12:10:00,55.56,55.68,55.55,55.67,22888.5,47.5399,47.6426,47.5313,47.634,22888.5
2021-09-10 12:15:00,55.67,55.7,55.65,55.67,8242.5,47.634,47.6597,47.6169,47.634,8242.5
2021-09-10 12:20:00,55.67,55.69,55.65,55.68,7753.5,47.634,47.6511,47.6169,47.6426,7753.5
2021-09-10 12:25:00,55.67,55.71,55.63,55.71,10738.5,47.634,47.6682,47.5998,47.6682,10738.5
2021-09-10 12:30:00,55.71,55.77,55.71,55.77,12474.0,47.6682,47.7196,47.6682,47.7196,12474.0
2021-09-10 12:35:00,55.77,55.81,55.75,55.75,7233.0,47.7196,47.7538,47.7025,47.7025,7233.0
2021-09-10 12:40:00,55.75,55.77,55.71,55.76,11764.5,47.7025,47.7196,47.6682,47.711,11764.5
2021-09-10 12:45:00,55.76,55.78,55.73,55.75,8212.5,47.711,47.7281,47.6854,47.7025,8212.5
2021-09-10 12:50:00,55.74,55.82,55.73,55.82,8830.5,47.6939,47.7624,47.6854,47.7624,8830.5
2021-09-10 12:55:00,55.82,55.84,55.8,55.8,9651.0,47.7624,47.7795,47.7452,47.7452,9651.0
2021-09-10 13:00:00,55.81,55.89,55.81,55.88,8517.0,47.7538,47.8223,47.7538,47.8137,8517.0
2021-09-10 13:05:00,55.89,55.91,55.87,55.89,14328.0,47.8223,47.8394,47.8051,47.8223,14328.0
2021-09-10 13:10:00,55.89,55.93,55.89,55.93,19236.0,47.8223,47.8565,47.8223,47.8565,19236.0
2021-09-10 13:15:00,55.93,55.97,55.9,55.97,48559.5,47.8565,47.8907,47.8308,47.8907,48559.5
2021-09-10 13:20:00,55.97,55.99,55.96,55.98,14905.5,47.8907,47.9078,47.8822,47.8993,14905.5
2021-09-10 13:25:00,55.99,56.01,55.95,55.96,44221.5,47.9078,47.9249,47.8736,47.8822,44221.5
2021-09-10 13:30:00,55.96,56.0,55.95,55.97,18921.0,47.8822,47.9164,47.8736,47.8907,18921.0
2021-09-10 13:35:00,55.97,56.08,55.97,56.05,22057.5,47.8907,47.9848,47.8907,47.9592,22057.5
2021-09-10 13:40:00,56.04,56.08,56.02,56.05,26913.0,47.9506,47.9848,47.9335,47.9592,26913.0
2021-09-10 13:45:00,56.04,56.09,56.03,56.07,19410.0,47.9506,47.9934,47.942,47.9763,19410.0
2021-09-10 13:50:00,56.07,56.08,56.05,56.07,17908.5,47.9763,47.9848,47.9592,47.9763,17908.5
2021-09-10 13:55:00,56.07,56.08,56.04,56.04,18187.5,47.9763,47.9848,47.9506,47.9506,18187.5
2021-09-10 14:00:00,56.03,56.1,56.03,56.07,24468.0,47.942,48.0019,47.942,47.9763,24468.0
2021-09-10 14:05:00,56.07,56.07,56.0,56.06,17212.5,47.9763,47.9763,47.9164,47.9677,17212.5
2021-09-10 14:10:00,56.06,56.07,56.01,56.03,37086.0,47.9677,47.9763,47.9249,47.942,37086.0
2021-09-10 14:15:00,56.05,56.09,55.97,56.0,83967.0,47.9592,47.9934,47.8907,47.9164,83967.0
2021-09-10 14:20:00,56.0,56.01,55.95,55.99,49258.5,47.9164,47.9249,47.8736,47.9078,49258.5
2021-09-10 14:25:00,55.99,56.03,55.99,56.02,41190.0,47.9078,47.942,47.9078,47.9335,41190.0
2021-09-10 14:30:00,56.03,56.05,55.99,55.99,20088.0,47.942,47.9592,47.9078,47.9078,20088.0
2021-09-10 14:35:00,55.99,56.01,55.97,56.0,42096.0,47.9078,47.9249,47.8907,47.9164,42096.0
2021-09-10 14:40:00,55.99,56.01,55.95,55.99,52102.5,47.9078,47.9249,47.8736,47.9078,52102.5
2021-09-10 14:45:00,55.99,55.99,55.93,55.95,87102.0,47.9078,47.9078,47.8565,47.8736,87102.0
2021-09-10 14:50:00,55.95,56.01,55.94,55.98,75589.5,47.8736,47.9249,47.865,47.8993,75589.5
2021-09-10 14:55:00,55.98,56.01,55.9,55.91,62751.0,47.8993,47.9249,47.8308,47.8394,62751.0
2021-09-10 15:00:00,55.91,55.93,55.82,55.82,23967.0,47.8394,47.8565,47.7624,47.7624,23967.0
2021-09-10 15:05:00,55.82,55.82,55.71,55.73,20001.0,47.7624,47.7624,47.6682,47.6854,20001.0
2021-09-10 15:10:00,55.74,55.77,55.71,55.76,26223.0,47.6939,47.7196,47.6682,47.711,26223.0
2021-09-10 15:15:00,55.76,55.76,55.71,55.72,13831.5,47.711,47.711,47.6682,47.6768,13831.5
2021-09-10 15:20:00,55.72,55.76,55.7,55.74,12751.5,47.6768,47.711,47.6597,47.6939,12751.5
2021-09-10 15:25:00,55.74,55.76,55.7,55.75,28381.5,47.6939,47.711,47.6597,47.7025,28381.5
2021-09-10 15:30:00,55.75,55.75,55.65,55.65,28771.5,47.7025,47.7025,47.6169,47.6169,28771.5
2021-09-10 15:35:00,55.65,55.71,55.65,55.68,139384.5,47.6169,47.6682,47.6169,47.6426,139384.5
2021-09-10 15:40:00,55.68,55.72,55.67,55.7,27310.5,47.6426,47.6768,47.634,47.6597,27310.5
2021-09-10 15:45:00,55.69,55.78,55.68,55.77,66915.0,47.6511,47.7281,47.6426,47.7196,66915.0
2021-09-10 15:50:00,55.77,55.77,55.69,55.7,168235.5,47.7196,47.7196,47.6511,47.6597,168235.5
2021-09-10 15:55:00,55.69,55.73,55.63,55.73,380466.0,47.6511,47.6854,47.5998,47.6854,380466.0
2021-09-13 09:30:00,56.39,56.67,56.13,56.2,78738.0,48.2501,48.4897,48.0276,48.0875,78738.0
2021-09-13 09:35:00,56.23,56.42,56.17,56.36,32550.0,48.1132,48.2757,48.0618,48.2244,32550.0
2021-09-13 09:40:00,56.38,56.43,56.23,56.35,25527.0,48.2415,48.2843,48.1132,48.2159,25527.0
2021-09-13 09:45:00,56.37,56.37,56.05,56.09,38776.5,48.233,48.233,47.9592,47.9934,38776.5
2021-09-13 09:50:00,56.07,56.25,56.07,56.21,33462.0,47.9763,48.1303,47.9763,48.0961,33462.0
2021-09-13 09:55:00,56.21,56.21,55.99,55.99,27100.5,48.0961,48.0961,47.9078,47.9078,27100.5
2021-09-13 10:00:00,55.99,56.01,55.67,55.69,44712.0,47.9078,47.9249,47.634,47.6511,44712.0
2021-09-13 10:05:00,55.69,55.73,55.59,55.63,40261.5,47.6511,47.6854,47.5656,47.5998,40261.5
2021-09-13 10:10:00,55.65,55.67,55.56,55.57,18733.5,47.6169,47.634,47.5399,47.5484,18733.5
2021-09-13 10:15:00,55.59,55.63,55.42,55.5,22776.0,47.5656,47.5998,47.4201,47.4886,22776.0
2021-09-13 10:20:00,55.52,55.63,55.45,55.45,21103.5,47.5057,47.5998,47.4458,47.4458,21103.5
2021-09-13 10:25:00,55.47,55.62,55.47,55.61,23124.0,47.4629,47.5912,47.4629,47.5827,23124.0
2021-09-13 10:30:00,55.59,55.71,55.53,55.63,21747.0,47.5656,47.6682,47.5142,47.5998,21747.0
2021-09-13 10:35:00,55.63,55.85,55.63,55.85,20064.0,47.5998,47.788,47.5998,47.788,20064.0
2021-09-13 10:40:00,55.83,55.89,55.77,55.87,172062.0,47.7709,47.8223,47.7196,47.8051,172062.0
2021-09-13 10:45:00,55.89,55.99,55.88,55.97,27957.0,47.8223,47.9078,47.8137,47.8907,27957.0
2021-09-13 10:50:00,55.97,56.03,55.93,56.01,21465.0,47.8907,47.942,47.8565,47.9249,21465.0
2021-09-13 10:55:00,56.03,56.09,55.99,56.03,37519.5,47.942,47.9934,47.9078,47.942,37519.5
2021-09-13 11:00:00,56.01,56.05,55.97,56.0,30271.5,47.9249,47.9592,47.8907,47.9164,30271.5
2021-09-13 11:05:00,56.01,56.05,55.96,55.96,22192.5,47.9249,47.9592,47.8822,47.8822,22192.5
2021-09-13 11:10:00,55.95,55.97,55.89,55.96,55381.5,47.8736,47.8907,47.8223,47.8822,55381.5
2021-09-13 11:15:00,55.95,55.96,55.83,55.89,86301.0,47.8736,47.8822,47.7709,47.8223,86301.0
2021-09-13 11:20:00,55.88,55.91,55.86,55.9,16474.5,47.8137,47.8394,47.7966,47.8308,16474.5
2021-09-13 11:25:00,55.9,55.93,55.86,55.89,13464.0,47.8308,47.8565,47.7966,47.8223,13464.0
2021-09-13 11:30:00,55.89,55.98,55.87,55.98,21832.5,47.8223,47.8993,47.8051,47.8993,21832.5
2021-09-13 11:35:00,55.97,55.99,55.84,55.89,24883.5,47.8907,47.9078,47.7795,47.8223,24883.5
2021-09-13 11:40:00,55.89,55.96,55.89,55.91,22123.5,47.8223,47.8822,47.8223,47.8394,22123.5
2021-09-13 11:45:00,55.91,55.96,55.89,55.89,27036.0,47.8394,47.8822,47.8223,47.8223,27036.0
2021-09-13 11:50:00,55.88,55.93,55.84,55.91,43936.5,47.8137,47.8565,47.7795,47.8394,43936.5
2021-09-13 11:55:00,55.91,55.99,55.89,55.97,66870.0,47.8394,47.9078,47.8223,47.8907,66870.0
2021-09-13 12:00:00,55.97,55.99,55.88,55.98,161967.0,47.8907,47.9078,47.8137,47.8993,161967.0
2021-09-13 12:05:00,55.97,56.07,55.97,56.03,56941.5,47.8907,47.9763,47.8907,47.942,56941.5
2021-09-13 12:10:00,56.03,56.09,56.01,56.06,23920.5,47.942,47.9934,47.9249,47.9677,23920.5
2021-09-13 12:15:00,56.05,56.12,56.01,56.12,29184.0,47.9592,48.0191,47.9249,48.0191,29184.0
2021-09-13 12:20:00,56.12,56.13,56.05,56.07,21654.0,48.0191,48.0276,47.9592,47.9763,21654.0
2021-09-13 12:25:00,56.08,56.09,56.03,56.06,22144.5,47.9848,47.9934,47.942,47.9677,22144.5
2021-09-13 12:30:00,56.05,56.1,56.05,56.09,14760.0,47.9592,48.0019,47.9592,47.9934,14760.0
2021-09-13 12:35:00,56.09,56.12,56.07,56.08,13398.0,47.9934,48.0191,47.9763,47.9848,13398.0
2021-09-13 12:40:00,56.09,56.1,56.05,56.06,44341.5,47.9934,48.0019,47.9592,47.9677,44341.5
2021-09-13 12:45:00,56.07,56.09,56.04,56.04,16350.0,47.9763,47.9934,47.9506,47.9506,16350.0
2021-09-13 12:50:00,56.04,56.07,56.01,56.04,80875.5,47.9506,47.9763,47.9249,47.9506,80875.5
2021-09-13 12:55:00,56.04,56.05,55.87,55.89,41977.5,47.9506,47.9592,47.8051,47.8223,41977.5
2021-09-13 13:00:00,55.9,55.98,55.89,55.95,29961.0,47.8308,47.8993,47.8223,47.8736,29961.0
2021-09-13 13:05:00,55.94,56.02,55.93,55.97,29551.5,47.865,47.9335,47.8565,47.8907,29551.5
2021-09-13 13:10:00,55.97,55.98,55.93,55.93,16837.5,47.8907,47.8993,47.8565,47.8565,16837.5
2021-09-13 13:15:00,55.94,55.99,55.93,55.99,28494.0,47.865,47.9078,47.8565,47.9078,28494.0
2021-09-13 13:20:00,55.97,56.01,55.95,56.0,15172.5,47.8907,47.9249,47.8736,47.9164,15172.5
2021-09-13 13:25:00,55.99,56.02,55.96,56.01,17865.0,47.9078,47.9335,47.8822,47.9249,17865.0
2021-09-13 13:30:00,56.01,56.02,55.95,55.97,31732.5,47.9249,47.9335,47.8736,47.8907,31732.5
2021-09-13 13:35:00,55.98,56.01,55.98,55.98,15249.0,47.8993,47.9249,47.8993,47.8993,15249.0
2021-09-13 13:40:00,55.98,56.01,55.98,55.99,18024.0,47.8993,47.9249,47.8993,47.9078,18024.0
2021-09-13 13:45:00,56.0,56.01,55.97,55.99,16714.5,47.9164,47.9249,47.8907,47.9078,16714.5
2021-09-13 13:50:00,55.99,56.01,55.97,55.99,33636.0,47.9078,47.9249,47.8907,47.9078,33636.0
2021-09-13 13:55:00,55.99,56.01,55.96,55.97,115983.0,47.9078,47.9249,47.8822,47.8907,115983.0
2021-09-13 14:00:00,55.97,56.0,55.86,55.88,112998.0,47.8907,47.9164,47.7966,47.8137,112998.0
2021-09-13 14:05:00,55.89,55.99,55.86,55.97,173887.5,47.8223,47.9078,47.7966,47.8907,173887.5
2021-09-13 14:10:00,55.96,55.96,55.71,55.77,78321.0,47.8822,47.8822,47.6682,47.7196,78321.0
2021-09-13 14:15:00,55.77,55.79,55.7,55.79,20440.5,47.7196,47.7367,47.6597,47.7367,20440.5
2021-09-13 14:20:00,55.79,55.86,55.75,55.85,17542.5,47.7367,47.7966,47.7025,47.788,17542.5
2021-09-13 14:25:00,55.85,55.85,55.8,55.85,23721.0,47.788,47.788,47.7452,47.788,23721.0
2021-09-13 14:30:00,55.85,55.85,55.77,55.79,12886.5,47.788,47.788,47.7196,47.7367,12886.5
2021-09-13 14:35:00,55.79,55.79,55.74,55.76,19524.0,47.7367,47.7367,47.6939,47.711,19524.0
2021-09-13 14:40:00,55.75,55.81,55.75,55.8,14148.0,47.7025,47.7538,47.7025,47.7452,14148.0
2021-09-13 14:45:00,55.81,55.91,55.79,55.91,14896.5,47.7538,47.8394,47.7367,47.8394,14896.5
2021-09-13 14:50:00,55.91,55.95,55.88,55.92,20019.0,47.8394,47.8736,47.8137,47.8479,20019.0
2021-09-13 14:55:00,55.91,56.0,55.91,55.97,14832.0,47.8394,47.9164,47.8394,47.8907,14832.0
2021-09-13 15:00:00,55.97,55.97,55.86,55.89,12771.0,47.8907,47.8907,47.7966,47.8223,12771.0
2021-09-13 15:05:00,55.89,55.93,55.87,55.92,18372.0,47.8223,47.8565,47.8051,47.8479,18372.0
2021-09-13 15:10:00,55.93,56.0,55.93,55.97,23766.0,47.8565,47.9164,47.8565,47.8907,23766.0
2021-09-13 15:15:00,55.97,56.05,55.95,55.98,21655.5,47.8907,47.9592,47.8736,47.8993,21655.5
2021-09-13 15:20:00,55.98,56.05,55.97,56.04,23251.5,47.8993,47.9592,47.8907,47.9506,23251.5
2021-09-13 15:25:00,56.05,56.05,55.99,56.04,23140.5,47.9592,47.9592,47.9078,47.9506,23140.5
2021-09-13 15:30:00,56.04,56.17,56.03,56.17,27933.0,47.9506,48.0618,47.942,48.0618,27933.0
2021-09-13 15:35:00,56.17,56.23,56.16,56.23,46431.0,48.0618,48.1132,48.0533,48.1132,46431.0
2021-09-13 15:40:00,56.23,56.24,56.17,56.19,43756.5,48.1132,48.1217,48.0618,48.079,43756.5
2021-09-13 15:45:00,56.2,56.25,56.17,56.21,62902.5,48.0875,48.1303,48.0618,48.0961,62902.5
2021-09-13 15:50:00,56.21,56.3,56.21,56.27,120567.0,48.0961,48.1731,48.0961,48.1474,120567.0
2021-09-13 15:55:00,56.27,56.3,56.23,56.26,209634.0,48.1474,48.1731,48.1132,48.1388,209634.0
2021-09-14 09:30:00,56.48,56.57,56.27,56.37,38671.5,48.3271,48.4041,48.1474,48.233,38671.5
2021-09-14 09:35:00,56.37,56.37,56.14,56.29,28251.0,48.233,48.233,48.0362,48.1645,28251.0
2021-09-14 09:40:00,56.28,56.31,56.11,56.23,20478.0,48.156,48.1816,48.0105,48.1132,20478.0
2021-09-14 09:45:00,56.23,56.24,56.15,56.2,25456.5,48.1132,48.1217,48.0447,48.0875,25456.5
2021-09-14 09:50:00,56.23,56.39,56.23,56.32,36652.5,48.1132,48.2501,48.1132,48.1902,36652.5
2021-09-14 09:55:00,56.33,56.33,56.04,56.04,48667.5,48.1987,48.1987,47.9506,47.9506,48667.5
2021-09-14 10:00:00,56.05,56.06,55.83,55.86,56925.0,47.9592,47.9677,47.7709,47.7966,56925.0
2021-09-14 10:05:00,55.86,55.87,55.74,55.77,18072.0,47.7966,47.8051,47.6939,47.7196,18072.0
2021-09-14 10:10:00,55.79,55.8,55.66,55.76,24022.5,47.7367,47.7452,47.6255,47.711,24022.5
2021-09-14 10:15:00,55.75,55.77,55.69,55.74,14850.0,47.7025,47.7196,47.6511,47.6939,14850.0
2021-09-14 10:20:00,55.74,55.89,55.69,55.79,16312.5,47.6939,47.8223,47.6511,47.7367,16312.5
2021-09-14 10:25:00,55.79,55.88,55.7,55.83,29293.5,47.7367,47.8137,47.6597,47.7709,29293.5
2021-09-14 10:30:00,55.81,55.89,55.75,55.77,25227.0,47.7538,47.8223,47.7025,47.7196,25227.0
2021-09-14 10:35:00,55.77,55.81,55.68,55.68,29754.0,47.7196,47.7538,47.6426,47.6426,29754.0
2021-09-14 10:40:00,55.7,55.73,55.66,55.7,30874.5,47.6597,47.6854,47.6255,47.6597,30874.5
2021-09-14 10:45:00,55.7,55.78,55.69,55.78,15904.5,47.6597,47.7281,47.6511,47.7281,15904.5
2021-09-14 10:50:00,55.78,55.79,55.69,55.77,13687.5,47.7281,47.7367,47.6511,47.7196,13687.5
2021-09-14 10:55:00,55.77,55.77,55.69,55.71,15802.5,47.7196,47.7196,47.6511,47.6682,15802.5
2021-09-14 11:00:00,55.73,55.73,55.65,55.69,23469.0,47.6854,47.6854,47.6169,47.6511,23469.0
2021-09-14 11:05:00,55.68,55.73,55.66,55.69,12859.5,47.6426,47.6854,47.6255,47.6511,12859.5
2021-09-14 11:10:00,55.7,55.7,55.63,55.65,16209.0,47.6597,47.6597,47.5998,47.6169,16209.0
2021-09-14 11:15:00,55.65,55.73,55.65,55.71,17160.0,47.6169,47.6854,47.6169,47.6682,17160.0
2021-09-14 11:20:00,55.71,55.76,55.71,55.75,13978.5,47.6682,47.711,47.6682,47.7025,13978.5
2021-09-14 11:25:00,55.75,55.83,55.74,55.82,65617.5,47.7025,47.7709,47.6939,47.7624,65617.5
2021-09-14 11:30:00,55.83,55.94,55.83,55.92,214375.5,47.7709,47.865,47.7709,47.8479,214375.5
2021-09-14 11:35:00,55.93,55.99,55.87,55.89,54424.5,47.8565,47.9078,47.8051,47.8223,54424.5
2021-09-14 11:40:00,55.89,56.01,55.87,55.92,42042.0,47.8223,47.9249,47.8051,47.8479,42042.0
2021-09-14 11:45:00,55.91,55.97,55.86,55.87,80568.0,47.8394,47.8907,47.7966,47.8051,80568.0
2021-09-14 11:50:00,55.86,55.86,55.74,55.78,38551.5,47.7966,47.7966,47.6939,47.7281,38551.5
2021-09-14 11:55:00,55.77,55.82,55.63,55.67,35296.5,47.7196,47.7624,47.5998,47.634,35296.5
2021-09-14 12:00:00,55.68,55.77,55.66,55.76,22870.5,47.6426,47.7196,47.6255,47.711,22870.5
2021-09-14 12:05:00,55.76,55.86,55.76,55.86,9075.0,47.711,47.7966,47.711,47.7966,9075.0
2021-09-14 12:10:00,55.84,55.88,55.83,55.84,14838.0,47.7795,47.8137,47.7709,47.7795,14838.0
2021-09-14 12:15:00,55.85,55.92,55.83,55.89,10122.0,47.788,47.8479,47.7709,47.8223,10122.0
2021-09-14 12:20:00,55.89,55.91,55.86,55.89,7830.0,47.8223,47.8394,47.7966,47.8223,7830.0
2021-09-14 12:25:00,55.91,56.01,55.89,55.99,12003.0,47.8394,47.9249,47.8223,47.9078,12003.0
2021-09-14 12:30:00,55.98,56.01,55.95,56.0,7602.0,47.8993,47.9249,47.8736,47.9164,7602.0
2021-09-14 12:35:00,56.0,56.04,56.0,56.01,9904.5,47.9164,47.9506,47.9164,47.9249,9904.5
2021-09-14 12:40:00,56.01,56.05,55.99,56.04,13870.5,47.9249,47.9592,47.9078,47.9506,13870.5
2021-09-14 12:45:00,56.04,56.07,56.0,56.01,15375.0,47.9506,47.9763,47.9164,47.9249,15375.0
2021-09-14 12:50:00,56.01,56.07,56.0,56.02,16716.0,47.9249,47.9763,47.9164,47.9335,16716.0
2021-09-14 12:55:00,56.03,56.03,55.99,55.99,17617.5,47.942,47.942,47.9078,47.9078,17617.5
2021-09-14 13:00:00,55.99,56.07,55.97,56.02,13729.5,47.9078,47.9763,47.8907,47.9335,13729.5
2021-09-14 13:05:00,56.03,56.03,55.91,55.91,13630.5,47.942,47.942,47.8394,47.8394,13630.5
2021-09-14 13:10:00,55.91,55.91,55.84,55.86,17518.5,47.8394,47.8394,47.7795,47.7966,17518.5
2021-09-14 13:15:00,55.85,55.91,55.85,55.91,13494.0,47.788,47.8394,47.788,47.8394,13494.0
2021-09-14 13:20:00,55.91,55.97,55.91,55.95,24064.5,47.8394,47.8907,47.8394,47.8736,24064.5
2021-09-14 13:25:00,55.95,56.01,55.95,56.01,12076.5,47.8736,47.9249,47.8736,47.9249,12076.5
2021-09-14 13:30:00,56.01,56.01,55.88,55.95,23709.0,47.9249,47.9249,47.8137,47.8736,23709.0
2021-09-14 13:35:00,55.93,56.01,55.93,56.01,10296.0,47.8565,47.9249,47.8565,47.9249,10296.0
2021-09-14 13:40:00,56.01,56.01,55.95,56.01,7326.0,47.9249,47.9249,47.8736,47.9249,7326.0
2021-09-14 13:45:00,56.01,56.01,55.93,55.95,16158.0,47.9249,47.9249,47.8565,47.8736,16158.0
2021-09-14 13:50:00,55.95,55.99,55.94,55.98,23241.0,47.8736,47.9078,47.865,47.8993,23241.0
2021-09-14 13:55:00,55.99,55.99,55.97,55.99,11334.0,47.9078,47.9078,47.8907,47.9078,11334.0
2021-09-14 14:00:00,56.0,56.01,55.95,56.0,15505.5,47.9164,47.9249,47.8736,47.9164,15505.5
2021-09-14 14:05:00,56.0,56.0,55.93,55.93,8482.5,47.9164,47.9164,47.8565,47.8565,8482.5
2021-09-14 14:10:00,55.92,55.93,55.87,55.88,23434.5,47.8479,47.8565,47.8051,47.8137,23434.5
2021-09-14 14:15:00,55.87,55.89,55.85,55.85,19494.0,47.8051,47.8223,47.788,47.788,19494.0
2021-09-14 14:20:00,55.83,55.84,55.8,55.83,9696.0,47.7709,47.7795,47.7452,47.7709,9696.0
2021-09-14 14:25:00,55.83,55.84,55.76,55.76,16114.5,47.7709,47.7795,47.711,47.711,16114.5
2021-09-14 14:30:00,55.76,55.76,55.72,55.73,8911.5,47.711,47.711,47.6768,47.6854,8911.5
2021-09-14 14:35:00,55.73,55.74,55.69,55.71,9489.0,47.6854,47.6939,47.6511,47.6682,9489.0
2021-09-14 14:40:00,55.73,55.75,55.69,55.69,9492.0,47.6854,47.7025,47.6511,47.6511,9492.0
2021-09-14 14:45:00,55.7,55.71,55.64,55.64,13272.0,47.6597,47.6682,47.6083,47.6083,13272.0
2021-09-14 14:50:00,55.63,55.69,55.61,55.68,10932.0,47.5998,47.6511,47.5827,47.6426,10932.0
2021-09-14 14:55:00,55.68,55.73,55.65,55.72,10440.0,47.6426,47.6854,47.6169,47.6768,10440.0
2021-09-14 15:00:00,55.7,55.77,55.69,55.77,14740.5,47.6597,47.7196,47.6511,47.7196,14740.5
2021-09-14 15:05:00,55.77,55.82,55.75,55.75,11934.0,47.7196,47.7624,47.7025,47.7025,11934.0
2021-09-14 15:10:00,55.76,55.81,55.75,55.8,15649.5,47.711,47.7538,47.7025,47.7452,15649.5
2021-09-14 15:15:00,55.81,55.85,55.79,55.79,15654.0,47.7538,47.788,47.7367,47.7367,15654.0
2021-09-14 15:20:00,55.78,55.89,55.78,55.83,11002.5,47.7281,47.8223,47.7281,47.7709,11002.5
2021-09-14 15:25:00,55.81,55.83,55.79,55.81,16827.0,47.7538,47.7709,47.7367,47.7538,16827.0
2021-09-14 15:30:00,55.81,55.85,55.81,55.81,26986.5,47.7538,47.788,47.7538,47.7538,26986.5
2021-09-14 15:35:00,55.81,55.84,55.73,55.84,27018.0,47.7538,47.7795,47.6854,47.7795,27018.0
2021-09-14 15:40:00,55.83,55.89,55.79,55.86,40689.0,47.7709,47.8223,47.7367,47.7966,40689.0
2021-09-14 15:45:00,55.86,55.91,55.85,55.87,42429.0,47.7966,47.8394,47.788,47.8051,42429.0
2021-09-14 15:50:00,55.87,55.99,55.85,55.99,82198.5,47.8051,47.9078,47.788,47.9078,82198.5
2021-09-14 15:55:00,55.99,55.99,55.89,55.95,142057.5,47.9078,47.9078,47.8223,47.8736,142057.5
2021-09-15 09:30:00,55.97,56.19,55.86,56.07,49723.5,47.8907,48.079,47.7966,47.9763,49723.5
2021-09-15 09:35:00,56.07,56.44,56.07,56.38,28147.5,47.9763,48.2929,47.9763,48.2415,28147.5
2021-09-15 09:40:00,56.38,56.52,56.36,56.43,68946.0,48.2415,48.3613,48.2244,48.2843,68946.0
2021-09-15 09:45:00,56.45,56.78,56.43,56.78,35256.0,48.3014,48.5838,48.2843,48.5838,35256.0
2021-09-15 09:50:00,56.77,56.77,56.65,56.71,37158.0,48.5752,48.5752,48.4725,48.5239,37158.0
2021-09-15 09:55:00,56.71,56.79,56.69,56.74,28563.0,48.5239,48.5923,48.5068,48.5496,28563.0
2021-09-15 10:00:00,56.77,56.79,56.71,56.79,22662.0,48.5752,48.5923,48.5239,48.5923,22662.0
2021-09-15 10:05:00,56.77,56.79,56.7,56.73,24883.5,48.5752,48.5923,48.5153,48.541,24883.5
2021-09-15 10:10:00,56.75,56.81,56.73,56.78,27543.0,48.5581,48.6095,48.541,48.5838,27543.0
2021-09-15 10:15:00,56.79,56.85,56.74,56.85,28059.0,48.5923,48.6437,48.5496,48.6437,28059.0
2021-09-15 10:20:00,56.83,56.85,56.67,56.69,70588.5,48.6266,48.6437,48.4897,48.5068,70588.5
2021-09-15 10:25:00,56.73,56.81,56.73,56.74,13650.0,48.541,48.6095,48.541,48.5496,13650.0
2021-09-15 10:30:00,56.75,56.87,56.74,56.79,18621.0,48.5581,48.6608,48.5496,48.5923,18621.0
2021-09-15 10:35:00,56.79,56.81,56.71,56.73,23253.0,48.5923,48.6095,48.5239,48.541,23253.0
2021-09-15 10:40:00,56.71,56.74,56.49,56.49,25957.5,48.5239,48.5496,48.3356,48.3356,25957.5
2021-09-15 10:45:00,56.49,56.51,56.37,56.41,21495.0,48.3356,48.3528,48.233,48.2672,21495.0
2021-09-15 10:50:00,56.41,56.59,56.41,56.51,34486.5,48.2672,48.4212,48.2672,48.3528,34486.5
2021-09-15 10:55:00,56.53,56.67,56.53,56.63,18780.0,48.3699,48.4897,48.3699,48.4554,18780.0
2021-09-15 11:00:00,56.64,56.68,56.61,56.63,16147.5,48.464,48.4982,48.4383,48.4554,16147.5
2021-09-15 11:05:00,56.64,56.67,56.58,56.61,23682.0,48.464,48.4897,48.4127,48.4383,23682.0
2021-09-15 11:10:00,56.6,56.67,56.6,56.67,19513.5,48.4298,48.4897,48.4298,48.4897,19513.5
2021-09-15 11:15:00,56.67,56.83,56.67,56.76,17694.0,48.4897,48.6266,48.4897,48.5667,17694.0
2021-09-15 11:20:00,56.78,56.82,56.77,56.8,13563.0,48.5838,48.618,48.5752,48.6009,13563.0
2021-09-15 11:25:00,56.81,56.82,56.77,56.78,16720.5,48.6095,48.618,48.5752,48.5838,16720.5
2021-09-15 11:30:00,56.77,56.77,56.66,56.67,23691.0,48.5752,48.5752,48.4811,48.4897,23691.0
2021-09-15 11:35:00,56.67,56.69,56.59,56.67,28029.0,48.4897,48.5068,48.4212,48.4897,28029.0
2021-09-15 11:40:00,56.68,56.73,56.65,56.73,14254.5,48.4982,48.541,48.4725,48.541,14254.5
2021-09-15 11:45:00,56.73,56.78,56.73,56.77,14229.0,48.541,48.5838,48.541,48.5752,14229.0
2021-09-15 11:50:00,56.77,56.8,56.74,56.78,11443.5,48.5752,48.6009,48.5496,48.5838,11443.5
2021-09-15 11:55:00,56.78,56.8,56.76,56.8,14202.0,48.5838,48.6009,48.5667,48.6009,14202.0
2021-09-15 12:00:00,56.79,56.8,56.61,56.61,29566.5,48.5923,48.6009,48.4383,48.4383,29566.5
2021-09-15 12:05:00,56.58,56.59,56.55,56.56,19830.0,48.4127,48.4212,48.387,48.3955,19830.0
2021-09-15 12:10:00,56.55,56.57,56.51,56.52,16764.0,48.387,48.4041,48.3528,48.3613,16764.0
2021-09-15 12:15:00,56.53,56.65,56.53,56.64,22087.5,48.3699,48.4725,48.3699,48.464,22087.5
2021-09-15 12:20:00,56.64,56.65,56.61,56.65,14932.5,48.464,48.4725,48.4383,48.4725,14932.5
2021-09-15 12:25:00,56.64,56.69,56.61,56.61,18153.0,48.464,48.5068,48.4383,48.4383,18153.0
2021-09-15 12:30:00,56.61,56.63,56.57,56.59,15508.5,48.4383,48.4554,48.4041,48.4212,15508.5
2021-09-15 12:35:00,56.6,56.68,56.6,56.68,15951.0,48.4298,48.4982,48.4298,48.4982,15951.0
2021-09-15 12:40:00,56.68,56.78,56.67,56.77,16795.5,48.4982,48.5838,48.4897,48.5752,16795.5
2021-09-15 12:45:00,56.76,56.79,56.7,56.71,13956.0,48.5667,48.5923,48.5153,48.5239,13956.0
2021-09-15 12:50:00,56.72,56.74,56.69,56.73,6907.5,48.5324,48.5496,48.5068,48.541,6907.5
2021-09-15 12:55:00,56.74,56.78,56.73,56.76,15825.0,48.5496,48.5838,48.541,48.5667,15825.0
2021-09-15 13:00:00,56.77,56.81,56.75,56.8,12366.0,48.5752,48.6095,48.5581,48.6009,12366.0
2021-09-15 13:05:00,56.8,56.82,56.76,56.76,12163.5,48.6009,48.618,48.5667,48.5667,12163.5
2021-09-15 13:10:00,56.76,56.83,56.76,56.83,14173.5,48.5667,48.6266,48.5667,48.6266,14173.5
2021-09-15 13:15:00,56.83,56.85,56.8,56.83,12454.5,48.6266,48.6437,48.6009,48.6266,12454.5
2021-09-15 13:20:00,56.83,56.87,56.8,56.81,13456.5,48.6266,48.6608,48.6009,48.6095,13456.5
2021-09-15 13:25:00,56.82,56.84,56.79,56.84,12546.0,48.618,48.6351,48.5923,48.6351,12546.0
2021-09-15 13:30:00,56.84,56.89,56.83,56.89,18904.5,48.6351,48.6779,48.6266,48.6779,18904.5
2021-09-15 13:35:00,56.89,56.89,56.82,56.83,25461.0,48.6779,48.6779,48.618,48.6266,25461.0
2021-09-15 13:40:00,56.83,56.87,56.8,56.83,8460.0,48.6266,48.6608,48.6009,48.6266,8460.0
2021-09-15 13:45:00,56.82,56.83,56.76,56.77,14844.0,48.618,48.6266,48.5667,48.5752,14844.0
2021-09-15 13:50:00,56.77,56.77,56.72,56.72,9912.0,48.5752,48.5752,48.5324,48.5324,9912.0
2021-09-15 13:55:00,56.72,56.73,56.61,56.62,11082.0,48.5324,48.541,48.4383,48.4469,11082.0
2021-09-15 14:00:00,56.62,56.64,56.56,56.57,16570.5,48.4469,48.464,48.3955,48.4041,16570.5
2021-09-15 14:05:00,56.57,56.61,56.55,56.6,13996.5,48.4041,48.4383,48.387,48.4298,13996.5
2021-09-15 14:10:00,56.59,56.61,56.57,56.57,20538.0,48.4212,48.4383,48.4041,48.4041,20538.0
2021-09-15 14:15:00,56.57,56.59,56.5,56.51,13578.0,48.4041,48.4212,48.3442,48.3528,13578.0
2021-09-15 14:20:00,56.52,56.55,56.47,56.51,16305.0,48.3613,48.387,48.3185,48.3528,16305.0
2021-09-15 14:25:00,56.52,56.57,56.51,56.53,10353.0,48.3613,48.4041,48.3528,48.3699,10353.0
2021-09-15 14:30:00,56.53,56.57,56.5,56.54,17691.0,48.3699,48.4041,48.3442,48.3784,17691.0
2021-09-15 14:35:00,56.55,56.57,56.52,56.52,12574.5,48.387,48.4041,48.3613,48.3613,12574.5
2021-09-15 14:40:00,56.53,56.63,56.53,56.63,24318.0,48.3699,48.4554,48.3699,48.4554,24318.0
2021-09-15 14:45:00,56.63,56.64,56.57,56.59,18751.5,48.4554,48.464,48.4041,48.4212,18751.5
2021-09-15 14:50:00,56.6,56.6,56.54,56.57,16726.5,48.4298,48.4298,48.3784,48.4041,16726.5
2021-09-15 14:55:00,56.57,56.59,56.55,56.56,19915.5,48.4041,48.4212,48.387,48.3955,19915.5
2021-09-15 15:00:00,56.57,56.61,56.56,56.6,20215.5,48.4041,48.4383,48.3955,48.4298,20215.5
2021-09-15 15:05:00,56.61,56.61,56.53,56.54,20079.0,48.4383,48.4383,48.3699,48.3784,20079.0
2021-09-15 15:10:00,56.54,56.56,56.51,56.56,29043.0,48.3784,48.3955,48.3528,48.3955,29043.0
2021-09-15 15:15:00,56.57,56.65,56.56,56.63,16765.5,48.4041,48.4725,48.3955,48.4554,16765.5
2021-09-15 15:20:00,56.63,56.64,56.57,56.59,16012.5,48.4554,48.464,48.4041,48.4212,16012.5
2021-09-15 15:25:00,56.59,56.62,56.57,56.61,22291.5,48.4212,48.4469,48.4041,48.4383,22291.5
2021-09-15 15:30:00,56.62,56.72,56.61,56.72,37645.5,48.4469,48.5324,48.4383,48.5324,37645.5
2021-09-15 15:35:00,56.72,56.76,56.71,56.74,52203.0,48.5324,48.5667,48.5239,48.5496,52203.0
2021-09-15 15:40:00,56.73,56.74,56.67,56.74,37413.0,48.541,48.5496,48.4897,48.5496,37413.0
2021-09-15 15:45:00,56.74,56.75,56.71,56.74,79767.0,48.5496,48.5581,48.5239,48.5496,79767.0
2021-09-15 15:50:00,56.74,56.75,56.33,56.47,239157.0,48.5496,48.5581,48.1987,48.3185,239157.0
2021-09-15 15:55:00,56.45,56.51,56.35,56.39,427984.5,48.3014,48.3528,48.2159,48.2501,427984.5
2021-09-16 09:30:00,56.47,56.51,56.2,56.33,38344.5,48.3185,48.3528,48.0875,48.1987,38344.5
2021-09-16 09:35:00,56.37,56.37,56.21,56.37,21957.0,48.233,48.233,48.0961,48.233,21957.0
2021-09-16 09:40:00,56.36,56.49,56.33,56.41,25768.5,48.2244,48.3356,48.1987,48.2672,25768.5
2021-09-16 09:45:00,56.41,56.43,56.24,56.31,26956.5,48.2672,48.2843,48.1217,48.1816,26956.5
2021-09-16 09:50:00,56.31,56.44,56.3,56.3,12373.5,48.1816,48.2929,48.1731,48.1731,12373.5
2021-09-16 09:55:00,56.29,56.32,56.04,56.06,32686.5,48.1645,48.1902,47.9506,47.9677,32686.5
2021-09-16 10:00:00,56.05,56.12,55.94,55.96,22198.5,47.9592,48.0191,47.865,47.8822,22198.5
2021-09-16 10:05:00,55.97,56.01,55.83,55.88,22920.0,47.8907,47.9249,47.7709,47.8137,22920.0
2021-09-16 10:10:00,55.87,56.01,55.86,55.87,20656.5,47.8051,47.9249,47.7966,47.8051,20656.5
2021-09-16 10:15:00,55.87,55.89,55.71,55.73,33501.0,47.8051,47.8223,47.6682,47.6854,33501.0
2021-09-16 10:20:00,55.73,55.75,55.57,55.57,41023.5,47.6854,47.7025,47.5484,47.5484,41023.5
2021-09-16 10:25:00,55.57,55.6,55.49,55.51,85960.5,47.5484,47.5741,47.48,47.4971,85960.5
2021-09-16 10:30:00,55.5,55.5,55.34,55.37,27673.5,47.4886,47.4886,47.3516,47.3773,27673.5
2021-09-16 10:35:00,55.37,55.39,55.28,55.33,20937.0,47.3773,47.3944,47.3003,47.3431,20937.0
2021-09-16 10:40:00,55.31,55.33,55.21,55.26,49950.0,47.326,47.3431,47.2404,47.2832,49950.0
2021-09-16 10:45:00,55.25,55.29,55.24,55.26,21109.5,47.2746,47.3089,47.2661,47.2832,21109.5
2021-09-16 10:50:00,55.26,55.26,55.09,55.11,15403.5,47.2832,47.2832,47.1377,47.1548,15403.5
2021-09-16 10:55:00,55.09,55.1,55.0,55.05,37441.5,47.1377,47.1463,47.0607,47.1035,37441.5
2021-09-16 11:00:00,55.03,55.05,54.98,54.99,22350.0,47.0864,47.1035,47.0436,47.0522,22350.0
2021-09-16 11:05:00,54.97,55.15,54.97,55.13,18175.5,47.0351,47.1891,47.0351,47.172,18175.5
2021-09-16 11:10:00,55.13,55.27,55.1,55.27,15934.5,47.172,47.2918,47.1463,47.2918,15934.5
2021-09-16 11:15:00,55.26,55.26,55.06,55.06,14943.0,47.2832,47.2832,47.1121,47.1121,14943.0
2021-09-16 11:20:00,55.05,55.06,54.99,55.05,17995.5,47.1035,47.1121,47.0522,47.1035,17995.5
2021-09-16 11:25:00,55.06,55.14,55.06,55.13,13347.0,47.1121,47.1805,47.1121,47.172,13347.0
2021-09-16 11:30:00,55.13,55.18,55.11,55.11,15307.5,47.172,47.2147,47.1548,47.1548,15307.5
2021-09-16 11:35:00,55.12,55.13,55.09,55.11,12871.5,47.1634,47.172,47.1377,47.1548,12871.5
2021-09-16 11:40:00,55.13,55.17,55.11,55.11,17775.0,47.172,47.2062,47.1548,47.1548,17775.0
2021-09-16 11:45:00,55.09,55.09,55.04,55.09,17557.5,47.1377,47.1377,47.095,47.1377,17557.5
2021-09-16 11:50:00,55.09,55.11,55.06,55.08,14949.0,47.1377,47.1548,47.1121,47.1292,14949.0
2021-09-16 11:55:00,55.07,55.19,55.07,55.19,11871.0,47.1206,47.2233,47.1206,47.2233,11871.0
2021-09-16 12:00:00,55.19,55.21,55.07,55.07,11571.0,47.2233,47.2404,47.1206,47.1206,11571.0
2021-09-16 12:05:00,55.08,55.19,55.08,55.19,8941.5,47.1292,47.2233,47.1292,47.2233,8941.5
2021-09-16 12:10:00,55.2,55.2,55.13,55.19,9970.5,47.2319,47.2319,47.172,47.2233,9970.5
2021-09-16 12:15:00,55.17,55.22,55.16,55.19,10798.5,47.2062,47.249,47.1976,47.2233,10798.5
2021-09-16 12:20:00,55.19,55.21,55.15,55.16,12823.5,47.2233,47.2404,47.1891,47.1976,12823.5
2021-09-16 12:25:00,55.17,55.17,55.09,55.11,10380.0,47.2062,47.2062,47.1377,47.1548,10380.0
2021-09-16 12:30:00,55.11,55.18,55.11,55.16,8230.5,47.1548,47.2147,47.1548,47.1976,8230.5
2021-09-16 12:35:00,55.14,55.17,55.1,55.11,18021.0,47.1805,47.2062,47.1463,47.1548,18021.0
2021-09-16 12:40:00,55.11,55.15,55.11,55.13,17298.0,47.1548,47.1891,47.1548,47.172,17298.0
2021-09-16 12:45:00,55.16,55.27,55.15,55.23,14850.0,47.1976,47.2918,47.1891,47.2575,14850.0
2021-09-16 12:50:00,55.23,55.23,55.12,55.12,13144.5,47.2575,47.2575,47.1634,47.1634,13144.5
2021-09-16 12:55:00,55.12,55.16,55.12,55.13,8010.0,47.1634,47.1976,47.1634,47.172,8010.0
2021-09-16 13:00:00,55.15,55.17,55.11,55.16,16174.5,47.1891,47.2062,47.1548,47.1976,16174.5
2021-09-16 13:05:00,55.17,55.17,55.13,55.15,11497.5,47.2062,47.2062,47.172,47.1891,11497.5
2021-09-16 13:10:00,55.15,55.19,55.15,55.19,8617.5,47.1891,47.2233,47.1891,47.2233,8617.5
2021-09-16 13:15:00,55.19,55.19,55.15,55.19,9679.5,47.2233,47.2233,47.1891,47.2233,9679.5
2021-09-16 13:20:00,55.2,55.23,55.18,55.19,9894.0,47.2319,47.2575,47.2147,47.2233,9894.0
2021-09-16 13:25:00,55.21,55.23,55.17,55.17,16636.5,47.2404,47.2575,47.2062,47.2062,16636.5
2021-09-16 13:30:00,55.17,55.17,55.12,55.15,13135.5,47.2062,47.2062,47.1634,47.1891,13135.5
2021-09-16 13:35:00,55.15,55.17,55.11,55.13,11116.5,47.1891,47.2062,47.1548,47.172,11116.5
2021-09-16 13:40:00,55.14,55.17,55.14,55.15,9337.5,47.1805,47.2062,47.1805,47.1891,9337.5
2021-09-16 13:45:00,55.15,55.15,55.09,55.1,23293.5,47.1891,47.1891,47.1377,47.1463,23293.5
2021-09-16 13:50:00,55.09,55.23,55.07,55.23,20809.5,47.1377,47.2575,47.1206,47.2575,20809.5
2021-09-16 13:55:00,55.23,55.26,55.2,55.21,60666.0,47.2575,47.2832,47.2319,47.2404,60666.0
2021-09-16 14:00:00,55.21,55.31,55.19,55.22,75163.5,47.2404,47.326,47.2233,47.249,75163.5
2021-09-16 14:05:00,55.22,55.26,55.18,55.21,18049.5,47.249,47.2832,47.2147,47.2404,18049.5
2021-09-16 14:10:00,55.23,55.31,55.22,55.31,13114.5,47.2575,47.326,47.249,47.326,13114.5
2021-09-16 14:15:00,55.32,55.35,55.31,55.32,19648.5,47.3345,47.3602,47.326,47.3345,19648.5
2021-09-16 14:20:00,55.32,55.34,55.27,55.27,15099.0,47.3345,47.3516,47.2918,47.2918,15099.0
2021-09-16 14:25:00,55.27,55.29,55.27,55.29,13671.0,47.2918,47.3089,47.2918,47.3089,13671.0
2021-09-16 14:30:00,55.28,55.35,55.28,55.34,41956.5,47.3003,47.3602,47.3003,47.3516,41956.5
2021-09-16 14:35:00,55.35,55.37,55.33,55.36,11371.5,47.3602,47.3773,47.3431,47.3688,11371.5
2021-09-16 14:40:00,55.35,55.41,55.33,55.33,38454.0,47.3602,47.4115,47.3431,47.3431,38454.0
2021-09-16 14:45:00,55.31,55.34,55.28,55.28,28869.0,47.326,47.3516,47.3003,47.3003,28869.0
2021-09-16 14:50:00,55.28,55.3,55.25,55.27,27973.5,47.3003,47.3174,47.2746,47.2918,27973.5
2021-09-16 14:55:00,55.26,55.27,55.23,55.25,23713.5,47.2832,47.2918,47.2575,47.2746,23713.5
2021-09-16 15:00:00,55.26,55.28,55.22,55.22,50778.0,47.2832,47.3003,47.249,47.249,50778.0
2021-09-16 15:05:00,55.22,55.4,55.21,55.39,36007.5,47.249,47.403,47.2404,47.3944,36007.5
2021-09-16 15:10:00,55.39,55.51,55.39,55.5,26829.0,47.3944,47.4971,47.3944,47.4886,26829.0
2021-09-16 15:15:00,55.51,55.51,55.44,55.46,20221.5,47.4971,47.4971,47.4372,47.4543,20221.5
2021-09-16 15:20:00,55.46,55.48,55.35,55.37,33700.5,47.4543,47.4714,47.3602,47.3773,33700.5
2021-09-16 15:25:00,55.37,55.4,55.35,55.36,24358.5,47.3773,47.403,47.3602,47.3688,24358.5
2021-09-16 15:30:00,55.37,55.39,55.3,55.3,36636.0,47.3773,47.3944,47.3174,47.3174,36636.0
2021-09-16 15:35:00,55.29,55.32,55.27,55.29,44598.0,47.3089,47.3345,47.2918,47.3089,44598.0
2021-09-16 15:40:00,55.29,55.37,55.28,55.33,41487.0,47.3089,47.3773,47.3003,47.3431,41487.0
2021-09-16 15:45:00,55.31,55.33,55.22,55.22,55786.5,47.326,47.3431,47.249,47.249,55786.5
2021-09-16 15:50:00,55.23,55.23,55.0,55.0,152437.5,47.2575,47.2575,47.0607,47.0607,152437.5
2021-09-16 15:55:00,55.01,55.01,54.9,54.94,278019.0,47.0693,47.0693,46.9752,47.0094,278019.0
2021-09-17 09:30:00,55.79,55.79,54.56,54.61,652644.0,47.7367,47.7367,46.6842,46.727,652644.0
2021-09-17 09:35:00,54.6,54.61,54.28,54.33,39721.5,46.7185,46.727,46.4447,46.4874,39721.5
2021-09-17 09:40:00,54.32,54.57,54.3,54.34,20751.0,46.4789,46.6928,46.4618,46.496,20751.0
2021-09-17 09:45:00,54.34,54.38,54.23,54.3,24876.0,46.496,46.5302,46.4019,46.4618,24876.0
2021-09-17 09:50:00,54.28,54.31,54.19,54.25,20707.5,46.4447,46.4703,46.3677,46.419,20707.5
2021-09-17 09:55:00,54.25,54.39,54.23,54.39,12943.5,46.419,46.5388,46.4019,46.5388,12943.5
2021-09-17 10:00:00,54.4,54.45,54.33,54.39,17943.0,46.5473,46.5901,46.4874,46.5388,17943.0
2021-09-17 10:05:00,54.37,54.42,54.31,54.39,13638.0,46.5217,46.5645,46.4703,46.5388,13638.0
2021-09-17 10:10:00,54.38,54.41,54.25,54.25,19677.0,46.5302,46.5559,46.419,46.419,19677.0
2021-09-17 10:15:00,54.25,54.35,54.23,54.35,14520.0,46.419,46.5046,46.4019,46.5046,14520.0
2021-09-17 10:20:00,54.36,54.55,54.33,54.45,16819.5,46.5131,46.6757,46.4874,46.5901,16819.5
2021-09-17 10:25:00,54.43,54.43,54.34,54.37,28164.0,46.573,46.573,46.496,46.5217,28164.0
2021-09-17 10:30:00,54.37,54.37,54.27,54.31,13204.5,46.5217,46.5217,46.4361,46.4703,13204.5
2021-09-17 10:35:00,54.31,54.37,54.26,54.35,18835.5,46.4703,46.5217,46.4275,46.5046,18835.5
2021-09-17 10:40:00,54.35,54.35,54.17,54.17,12384.0,46.5046,46.5046,46.3505,46.3505,12384.0
2021-09-17 10:45:00,54.13,54.13,53.97,54.02,53190.0,46.3163,46.3163,46.1794,46.2222,53190.0
2021-09-17 10:50:00,54.02,54.2,54.02,54.2,23143.5,46.2222,46.3762,46.2222,46.3762,23143.5
2021-09-17 10:55:00,54.21,54.22,54.05,54.13,21190.5,46.3848,46.3933,46.2479,46.3163,21190.5
2021-09-17 11:00:00,54.12,54.19,54.09,54.18,10120.5,46.3078,46.3677,46.2821,46.3591,10120.5
2021-09-17 11:05:00,54.19,54.19,54.09,54.15,16179.0,46.3677,46.3677,46.2821,46.3334,16179.0
2021-09-17 11:10:00,54.15,54.24,54.07,54.22,8785.5,46.3334,46.4104,46.265,46.3933,8785.5
2021-09-17 11:15:00,54.23,54.35,54.23,54.31,20488.5,46.4019,46.5046,46.4019,46.4703,20488.5
2021-09-17 11:20:00,54.3,54.31,54.23,54.23,15300.0,46.4618,46.4703,46.4019,46.4019,15300.0
2021-09-17 11:25:00,54.23,54.27,54.19,54.19,17103.0,46.4019,46.4361,46.3677,46.3677,17103.0
2021-09-17 11:30:00,54.19,54.25,54.12,54.24,44797.5,46.3677,46.419,46.3078,46.4104,44797.5
2021-09-17 11:35:00,54.23,54.29,54.17,54.29,14757.0,46.4019,46.4532,46.3505,46.4532,14757.0
2021-09-17 11:40:00,54.29,54.35,54.24,54.25,28659.0,46.4532,46.5046,46.4104,46.419,28659.0
2021-09-17 11:45:00,54.25,54.35,54.23,54.34,11505.0,46.419,46.5046,46.4019,46.496,11505.0
2021-09-17 11:50:00,54.33,54.33,54.25,54.28,16483.5,46.4874,46.4874,46.419,46.4447,16483.5
2021-09-17 11:55:00,54.27,54.35,54.26,54.35,10581.0,46.4361,46.5046,46.4275,46.5046,10581.0
2021-09-17 12:00:00,54.35,54.41,54.33,54.41,10983.0,46.5046,46.5559,46.4874,46.5559,10983.0
2021-09-17 12:05:00,54.4,54.48,54.38,54.48,15232.5,46.5473,46.6158,46.5302,46.6158,15232.5
2021-09-17 12:10:00,54.49,54.51,54.47,54.48,22768.5,46.6243,46.6415,46.6072,46.6158,22768.5
2021-09-17 12:15:00,54.47,54.51,54.46,54.49,16386.0,46.6072,46.6415,46.5987,46.6243,16386.0
2021-09-17 12:20:00,54.48,54.57,54.48,54.57,11124.0,46.6158,46.6928,46.6158,46.6928,11124.0
2021-09-17 12:25:00,54.55,54.59,54.54,54.56,16168.5,46.6757,46.7099,46.6671,46.6842,16168.5
2021-09-17 12:30:00,54.57,54.59,54.56,54.57,15474.0,46.6928,46.7099,46.6842,46.6928,15474.0
2021-09-17 12:35:00,54.57,54.65,54.57,54.64,15003.0,46.6928,46.7612,46.6928,46.7527,15003.0
2021-09-17 12:40:00,54.66,54.67,54.62,54.66,21157.5,46.7698,46.7784,46.7356,46.7698,21157.5
2021-09-17 12:45:00,54.66,54.69,54.59,54.59,16683.0,46.7698,46.7955,46.7099,46.7099,16683.0
2021-09-17 12:50:00,54.59,54.66,54.59,54.62,16861.5,46.7099,46.7698,46.7099,46.7356,16861.5
2021-09-17 12:55:00,54.63,54.63,54.57,54.6,24078.0,46.7441,46.7441,46.6928,46.7185,24078.0
2021-09-17 13:00:00,54.61,54.62,54.57,54.6,17488.5,46.727,46.7356,46.6928,46.7185,17488.5
2021-09-17 13:05:00,54.61,54.61,54.58,54.59,21277.5,46.727,46.727,46.7014,46.7099,21277.5
2021-09-17 13:10:00,54.59,54.63,54.59,54.61,12825.0,46.7099,46.7441,46.7099,46.727,12825.0
2021-09-17 13:15:00,54.61,54.63,54.41,54.46,45186.0,46.727,46.7441,46.5559,46.5987,45186.0
2021-09-17 13:20:00,54.45,54.46,54.39,54.39,15139.5,46.5901,46.5987,46.5388,46.5388,15139.5
2021-09-17 13:25:00,54.39,54.42,54.36,54.41,13231.5,46.5388,46.5645,46.5131,46.5559,13231.5
2021-09-17 13:30:00,54.4,54.41,54.34,54.38,13845.0,46.5473,46.5559,46.496,46.5302,13845.0
2021-09-17 13:35:00,54.39,54.43,54.39,54.42,10201.5,46.5388,46.573,46.5388,46.5645,10201.5
2021-09-17 13:40:00,54.43,54.43,54.38,54.39,8206.5,46.573,46.573,46.5302,46.5388,8206.5
2021-09-17 13:45:00,54.4,54.4,54.31,54.32,17448.0,46.5473,46.5473,46.4703,46.4789,17448.0
2021-09-17 13:50:00,54.31,54.39,54.31,54.37,15586.5,46.4703,46.5388,46.4703,46.5217,15586.5
2021-09-17 13:55:00,54.36,54.41,54.36,54.39,11304.0,46.5131,46.5559,46.5131,46.5388,11304.0
2021-09-17 14:00:00,54.39,54.45,54.39,54.45,11415.0,46.5388,46.5901,46.5388,46.5901,11415.0
2021-09-17 14:05:00,54.43,54.47,54.42,54.45,11248.5,46.573,46.6072,46.5645,46.5901,11248.5
2021-09-17 14:10:00,54.46,54.46,54.39,54.39,13521.0,46.5987,46.5987,46.5388,46.5388,13521.0
2021-09-17 14:15:00,54.39,54.46,54.38,54.45,14352.0,46.5388,46.5987,46.5302,46.5901,14352.0
2021-09-17 14:20:00,54.46,54.53,54.46,54.5,13881.0,46.5987,46.6586,46.5987,46.6329,13881.0
2021-09-17 14:25:00,54.49,54.53,54.47,54.49,15399.0,46.6243,46.6586,46.6072,46.6243,15399.0
2021-09-17 14:30:00,54.49,54.52,54.48,54.5,15831.0,46.6243,46.65,46.6158,46.6329,15831.0
2021-09-17 14:35:00,54.5,54.51,54.45,54.5,14350.5,46.6329,46.6415,46.5901,46.6329,14350.5
2021-09-17 14:40:00,54.51,54.55,54.49,54.54,13365.0,46.6415,46.6757,46.6243,46.6671,13365.0
2021-09-17 14:45:00,54.55,54.55,54.48,54.53,14892.0,46.6757,46.6757,46.6158,46.6586,14892.0
2021-09-17 14:50:00,54.53,54.59,54.53,54.57,23902.5,46.6586,46.7099,46.6586,46.6928,23902.5
2021-09-17 14:55:00,54.57,54.59,54.53,54.56,21201.0,46.6928,46.7099,46.6586,46.6842,21201.0
2021-09-17 15:00:00,54.57,54.66,54.57,54.64,26599.5,46.6928,46.7698,46.6928,46.7527,26599.5
2021-09-17 15:05:00,54.64,54.66,54.57,54.62,16216.5,46.7527,46.7698,46.6928,46.7356,16216.5
2021-09-17 15:10:00,54.61,54.64,54.57,54.59,27858.0,46.727,46.7527,46.6928,46.7099,27858.0
2021-09-17 15:15:00,54.59,54.62,54.57,54.61,16461.0,46.7099,46.7356,46.6928,46.727,16461.0
2021-09-17 15:20:00,54.61,54.64,54.57,54.6,23409.0,46.727,46.7527,46.6928,46.7185,23409.0
2021-09-17 15:25:00,54.6,54.6,54.52,54.55,35647.5,46.7185,46.7185,46.65,46.6757,35647.5
2021-09-17 15:30:00,54.55,54.57,54.46,54.49,55167.0,46.6757,46.6928,46.5987,46.6243,55167.0
2021-09-17 15:35:00,54.49,54.56,54.47,54.54,45786.0,46.6243,46.6842,46.6072,46.6671,45786.0
2021-09-17 15:40:00,54.56,54.63,54.54,54.59,82782.0,46.6842,46.7441,46.6671,46.7099,82782.0
2021-09-17 15:45:00,54.59,54.59,54.47,54.48,67710.0,46.7099,46.7099,46.6072,46.6158,67710.0
2021-09-17 15:50:00,54.49,54.51,54.05,54.28,186393.0,46.6243,46.6415,46.2479,46.4447,186393.0
2021-09-17 15:55:00,54.26,54.45,54.26,54.38,338799.0,46.4275,46.5901,46.4275,46.5302,338799.0
2021-09-20 09:30:00,53.66,53.69,53.2,53.53,98136.0,45.9142,45.9398,45.5206,45.8029,98136.0
2021-09-20 09:35:00,53.55,53.58,53.43,53.52,69519.0,45.82,45.8457,45.7174,45.7944,69519.0
2021-09-20 09:40:00,53.55,53.62,53.41,53.47,82362.0,45.82,45.8799,45.7002,45.7516,82362.0
2021-09-20 09:45:00,53.47,53.49,53.26,53.44,78909.0,45.7516,45.7687,45.5719,45.7259,78909.0
2021-09-20 09:50:00,53.48,53.56,53.41,53.56,42144.0,45.7601,45.8286,45.7002,45.8286,42144.0
2021-09-20 09:55:00,53.55,53.61,53.36,53.43,22389.0,45.82,45.8714,45.6575,45.7174,22389.0
2021-09-20 10:00:00,53.42,53.42,53.22,53.32,27966.0,45.7088,45.7088,45.5377,45.6232,27966.0
2021-09-20 10:05:00,53.34,53.45,53.27,53.28,9646.5,45.6403,45.7345,45.5805,45.589,9646.5
2021-09-20 10:10:00,53.28,53.3,53.16,53.25,20272.5,45.589,45.6061,45.4863,45.5633,20272.5
2021-09-20 10:15:00,53.23,53.27,53.18,53.27,27054.0,45.5462,45.5805,45.5034,45.5805,27054.0
2021-09-20 10:20:00,53.27,53.27,53.13,53.13,29856.0,45.5805,45.5805,45.4607,45.4607,29856.0
2021-09-20 10:25:00,53.14,53.27,53.06,53.21,47857.5,45.4692,45.5805,45.4008,45.5291,47857.5
2021-09-20 10:30:00,53.21,53.29,53.16,53.25,154956.0,45.5291,45.5976,45.4863,45.5633,154956.0
2021-09-20 10:35:00,53.25,53.58,53.25,53.49,100399.5,45.5633,45.8457,45.5633,45.7687,100399.5
2021-09-20 10:40:00,53.49,53.61,53.44,53.61,29071.5,45.7687,45.8714,45.7259,45.8714,29071.5
2021-09-20 10:45:00,53.6,53.67,53.58,53.65,34300.5,45.8628,45.9227,45.8457,45.9056,34300.5
2021-09-20 10:50:00,53.65,53.71,53.55,53.71,21612.0,45.9056,45.9569,45.82,45.9569,21612.0
2021-09-20 10:55:00,53.71,53.71,53.56,53.6,17527.5,45.9569,45.9569,45.8286,45.8628,17527.5
2021-09-20 11:00:00,53.59,53.6,53.46,53.59,40248.0,45.8543,45.8628,45.743,45.8543,40248.0
2021-09-20 11:05:00,53.61,53.67,53.51,53.51,24969.0,45.8714,45.9227,45.7858,45.7858,24969.0
2021-09-20 11:10:00,53.51,53.55,53.43,53.51,21277.5,45.7858,45.82,45.7174,45.7858,21277.5
2021-09-20 11:15:00,53.49,53.49,53.39,53.41,18333.0,45.7687,45.7687,45.6831,45.7002,18333.0
2021-09-20 11:20:00,53.42,53.46,53.36,53.37,46999.5,45.7088,45.743,45.6575,45.666,46999.5
2021-09-20 11:25:00,53.37,53.47,53.33,53.46,75915.0,45.666,45.7516,45.6318,45.743,75915.0
2021-09-20 11:30:00,53.46,53.51,53.36,53.49,65926.5,45.743,45.7858,45.6575,45.7687,65926.5
2021-09-20 11:35:00,53.5,53.57,53.48,53.49,15168.0,45.7773,45.8371,45.7601,45.7687,15168.0
2021-09-20 11:40:00,53.48,53.49,53.43,53.45,19308.0,45.7601,45.7687,45.7174,45.7345,19308.0
2021-09-20 11:45:00,53.45,53.46,53.39,53.42,23457.0,45.7345,45.743,45.6831,45.7088,23457.0
2021-09-20 11:50:00,53.42,53.45,53.39,53.44,247038.0,45.7088,45.7345,45.6831,45.7259,247038.0
2021-09-20 11:55:00,53.44,53.44,53.39,53.39,34786.5,45.7259,45.7259,45.6831,45.6831,34786.5
2021-09-20 12:00:00,53.39,53.4,53.22,53.28,33520.5,45.6831,45.6917,45.5377,45.589,33520.5
2021-09-20 12:05:00,53.26,53.29,53.21,53.22,14013.0,45.5719,45.5976,45.5291,45.5377,14013.0
2021-09-20 12:10:00,53.22,53.25,53.2,53.24,13930.5,45.5377,45.5633,45.5206,45.5548,13930.5
2021-09-20 12:15:00,53.25,53.29,53.24,53.25,32212.5,45.5633,45.5976,45.5548,45.5633,32212.5
2021-09-20 12:20:00,53.25,53.25,53.13,53.17,37890.0,45.5633,45.5633,45.4607,45.4949,37890.0
2021-09-20 12:25:00,53.17,53.26,53.17,53.24,11532.0,45.4949,45.5719,45.4949,45.5548,11532.0
2021-09-20 12:30:00,53.23,53.27,53.21,53.21,12826.5,45.5462,45.5805,45.5291,45.5291,12826.5
2021-09-20 12:35:00,53.21,53.23,53.17,53.21,11289.0,45.5291,45.5462,45.4949,45.5291,11289.0
2021-09-20 12:40:00,53.21,53.23,53.14,53.19,12160.5,45.5291,45.5462,45.4692,45.512,12160.5
2021-09-20 12:45:00,53.2,53.22,53.14,53.18,16189.5,45.5206,45.5377,45.4692,45.5034,16189.5
2021-09-20 12:50:00,53.19,53.21,53.15,53.15,11071.5,45.512,45.5291,45.4778,45.4778,11071.5
2021-09-20 12:55:00,53.15,53.18,53.05,53.08,14914.5,45.4778,45.5034,45.3922,45.4179,14914.5
2021-09-20 13:00:00,53.06,53.11,53.03,53.07,17760.0,45.4008,45.4435,45.3751,45.4093,17760.0
2021-09-20 13:05:00,53.06,53.11,53.04,53.09,14818.5,45.4008,45.4435,45.3837,45.4264,14818.5
2021-09-20 13:10:00,53.09,53.15,53.08,53.13,18087.0,45.4264,45.4778,45.4179,45.4607,18087.0
2021-09-20 13:15:00,53.12,53.17,53.09,53.13,15438.0,45.4521,45.4949,45.4264,45.4607,15438.0
2021-09-20 13:20:00,53.11,53.14,53.07,53.14,14685.0,45.4435,45.4692,45.4093,45.4692,14685.0
2021-09-20 13:25:00,53.13,53.21,53.13,53.21,17062.5,45.4607,45.5291,45.4607,45.5291,17062.5
2021-09-20 13:30:00,53.19,53.19,53.13,53.16,40648.5,45.512,45.512,45.4607,45.4863,40648.5
2021-09-20 13:35:00,53.17,53.22,53.15,53.22,23266.5,45.4949,45.5377,45.4778,45.5377,23266.5
2021-09-20 13:40:00,53.22,53.27,53.1,53.13,24691.5,45.5377,45.5805,45.435,45.4607,24691.5
2021-09-20 13:45:00,53.12,53.21,53.1,53.18,18031.5,45.4521,45.5291,45.435,45.5034,18031.5
2021-09-20 13:50:00,53.18,53.2,53.16,53.16,14356.5,45.5034,45.5206,45.4863,45.4863,14356.5
2021-09-20 13:55:00,53.16,53.18,53.13,53.13,17517.0,45.4863,45.5034,45.4607,45.4607,17517.0
2021-09-20 14:00:00,53.14,53.17,53.08,53.17,23536.5,45.4692,45.4949,45.4179,45.4949,23536.5
2021-09-20 14:05:00,53.17,53.21,53.1,53.1,35656.5,45.4949,45.5291,45.435,45.435,35656.5
2021-09-20 14:10:00,53.1,53.15,53.09,53.13,25719.0,45.435,45.4778,45.4264,45.4607,25719.0
2021-09-20 14:15:00,53.13,53.13,53.07,53.09,18448.5,45.4607,45.4607,45.4093,45.4264,18448.5
2021-09-20 14:20:00,53.08,53.09,53.0,53.01,21243.0,45.4179,45.4264,45.3494,45.358,21243.0
2021-09-20 14:25:00,53.01,53.05,52.99,53.05,23565.0,45.358,45.3922,45.3409,45.3922,23565.0
2021-09-20 14:30:00,53.03,53.12,53.03,53.06,34333.5,45.3751,45.4521,45.3751,45.4008,34333.5
2021-09-20 14:35:00,53.06,53.06,52.97,53.04,23725.5,45.4008,45.4008,45.3238,45.3837,23725.5
2021-09-20 14:40:00,53.03,53.1,53.03,53.07,24688.5,45.3751,45.435,45.3751,45.4093,24688.5
2021-09-20 14:45:00,53.06,53.15,53.05,53.07,26548.5,45.4008,45.4778,45.3922,45.4093,26548.5
2021-09-20 14:50:00,53.08,53.11,53.02,53.03,25089.0,45.4179,45.4435,45.3665,45.3751,25089.0
2021-09-20 14:55:00,53.04,53.08,52.97,53.01,41148.0,45.3837,45.4179,45.3238,45.358,41148.0
2021-09-20 15:00:00,52.99,53.09,52.99,53.03,38200.5,45.3409,45.4264,45.3409,45.3751,38200.5
2021-09-20 15:05:00,53.03,53.03,52.95,53.0,30328.5,45.3751,45.3751,45.3066,45.3494,30328.5
2021-09-20 15:10:00,53.01,53.03,52.95,52.96,32233.5,45.358,45.3751,45.3066,45.3152,32233.5
2021-09-20 15:15:00,52.97,53.05,52.95,52.96,35271.0,45.3238,45.3922,45.3066,45.3152,35271.0
2021-09-20 15:20:00,52.96,53.08,52.95,53.08,31813.5,45.3152,45.4179,45.3066,45.4179,31813.5
2021-09-20 15:25:00,53.08,53.14,53.04,53.14,38835.0,45.4179,45.4692,45.3837,45.4692,38835.0
2021-09-20 15:30:00,53.15,53.22,53.09,53.19,36258.0,45.4778,45.5377,45.4264,45.512,36258.0
2021-09-20 15:35:00,53.2,53.29,53.19,53.22,45489.0,45.5206,45.5976,45.512,45.5377,45489.0
2021-09-20 15:40:00,53.23,53.31,53.21,53.27,50958.0,45.5462,45.6147,45.5291,45.5805,50958.0
2021-09-20 15:45:00,53.28,53.38,53.27,53.32,69088.5,45.589,45.6746,45.5805,45.6232,69088.5
2021-09-20 15:50:00,53.33,53.38,52.96,53.21,281232.0,45.6318,45.6746,45.3152,45.5291,281232.0
2021-09-20 15:55:00,53.2,53.35,53.19,53.25,443071.5,45.5206,45.6489,45.512,45.5633,443071.5
2021-09-21 09:30:00,53.25,53.47,53.17,53.19,50578.5,45.5633,45.7516,45.4949,45.512,50578.5
2021-09-21 09:35:00,53.17,53.27,53.1,53.21,25668.0,45.4949,45.5805,45.435,45.5291,25668.0
2021-09-21 09:40:00,53.19,53.2,52.93,52.99,17683.5,45.512,45.5206,45.2895,45.3409,17683.5
2021-09-21 09:45:00,52.98,53.13,52.95,53.09,22726.5,45.3323,45.4607,45.3066,45.4264,22726.5
2021-09-21 09:50:00,53.1,53.1,52.89,52.89,16411.5,45.435,45.435,45.2553,45.2553,16411.5
2021-09-21 09:55:00,52.91,53.01,52.89,52.99,26046.0,45.2724,45.358,45.2553,45.3409,26046.0
2021-09-21 10:00:00,52.99,53.05,52.91,53.05,20244.0,45.3409,45.3922,45.2724,45.3922,20244.0
2021-09-21 10:05:00,53.07,53.09,52.83,52.85,42925.5,45.4093,45.4264,45.204,45.2211,42925.5
2021-09-21 10:10:00,52.86,52.88,52.74,52.8,17266.5,45.2296,45.2467,45.127,45.1783,17266.5
2021-09-21 10:15:00,52.79,52.86,52.75,52.78,17391.0,45.1697,45.2296,45.1355,45.1612,17391.0
2021-09-21 10:20:00,52.81,52.81,52.71,52.77,17877.0,45.1869,45.1869,45.1013,45.1526,17877.0
2021-09-21 10:25:00,52.79,52.91,52.77,52.91,21279.0,45.1697,45.2724,45.1526,45.2724,21279.0
2021-09-21 10:30:00,52.91,52.97,52.77,52.77,15795.0,45.2724,45.3238,45.1526,45.1526,15795.0
2021-09-21 10:35:00,52.77,52.77,52.65,52.73,16503.0,45.1526,45.1526,45.05,45.1184,16503.0
2021-09-21 10:40:00,52.74,52.74,52.65,52.66,18058.5,45.127,45.127,45.05,45.0585,18058.5
2021-09-21 10:45:00,52.65,52.65,52.49,52.5,22401.0,45.05,45.05,44.913,44.9216,22401.0
2021-09-21 10:50:00,52.5,52.58,52.48,52.57,28126.5,44.9216,44.9901,44.9045,44.9815,28126.5
2021-09-21 10:55:00,52.57,52.63,52.55,52.61,15103.5,44.9815,45.0328,44.9644,45.0157,15103.5
2021-09-21 11:00:00,52.62,52.69,52.56,52.69,31995.0,45.0243,45.0842,44.9729,45.0842,31995.0
2021-09-21 11:05:00,52.69,52.77,52.69,52.74,13719.0,45.0842,45.1526,45.0842,45.127,13719.0
2021-09-21 11:10:00,52.73,52.74,52.67,52.7,17434.5,45.1184,45.127,45.0671,45.0927,17434.5
2021-09-21 11:15:00,52.71,52.72,52.63,52.65,19126.5,45.1013,45.1098,45.0328,45.05,19126.5
2021-09-21 11:20:00,52.65,52.69,52.62,52.68,12507.0,45.05,45.0842,45.0243,45.0756,12507.0
2021-09-21 11:25:00,52.68,52.72,52.65,52.69,16426.5,45.0756,45.1098,45.05,45.0842,16426.5
2021-09-21 11:30:00,52.7,52.9,52.7,52.9,18105.0,45.0927,45.2639,45.0927,45.2639,18105.0
2021-09-21 11:35:00,52.91,52.97,52.9,52.97,12418.5,45.2724,45.3238,45.2639,45.3238,12418.5
2021-09-21 11:40:00,52.95,53.01,52.93,52.93,11572.5,45.3066,45.358,45.2895,45.2895,11572.5
2021-09-21 11:45:00,52.95,52.99,52.95,52.99,14727.0,45.3066,45.3409,45.3066,45.3409,14727.0
2021-09-21 11:50:00,53.01,53.05,52.97,53.02,18594.0,45.358,45.3922,45.3238,45.3665,18594.0
2021-09-21 11:55:00,53.01,53.05,52.99,53.01,11100.0,45.358,45.3922,45.3409,45.358,11100.0
2021-09-21 12:00:00,53.01,53.15,53.01,53.15,14518.5,45.358,45.4778,45.358,45.4778,14518.5
2021-09-21 12:05:00,53.14,53.21,53.13,53.2,11326.5,45.4692,45.5291,45.4607,45.5206,11326.5
2021-09-21 12:10:00,53.21,53.25,53.2,53.25,7089.0,45.5291,45.5633,45.5206,45.5633,7089.0
2021-09-21 12:15:00,53.23,53.28,53.22,53.27,22570.5,45.5462,45.589,45.5377,45.5805,22570.5
2021-09-21 12:20:00,53.26,53.27,53.21,53.21,13420.5,45.5719,45.5805,45.5291,45.5291,13420.5
2021-09-21 12:25:00,53.21,53.22,53.18,53.22,6742.5,45.5291,45.5377,45.5034,45.5377,6742.5
2021-09-21 12:30:00,53.23,53.25,53.19,53.23,12712.5,45.5462,45.5633,45.512,45.5462,12712.5
2021-09-21 12:35:00,53.23,53.25,53.19,53.22,5982.0,45.5462,45.5633,45.512,45.5377,5982.0
2021-09-21 12:40:00,53.23,53.24,53.19,53.23,8716.5,45.5462,45.5548,45.512,45.5462,8716.5
2021-09-21 12:45:00,53.24,53.24,53.19,53.2,9559.5,45.5548,45.5548,45.512,45.5206,9559.5
2021-09-21 12:50:00,53.19,53.19,53.09,53.13,16644.0,45.512,45.512,45.4264,45.4607,16644.0
2021-09-21 12:55:00,53.15,53.19,53.12,53.16,8752.5,45.4778,45.512,45.4521,45.4863,8752.5
2021-09-21 13:00:00,53.16,53.16,53.03,53.06,9778.5,45.4863,45.4863,45.3751,45.4008,9778.5
2021-09-21 13:05:00,53.03,53.07,53.03,53.03,7506.0,45.3751,45.4093,45.3751,45.3751,7506.0
2021-09-21 13:10:00,53.02,53.03,52.97,52.97,10209.0,45.3665,45.3751,45.3238,45.3238,10209.0
2021-09-21 13:15:00,52.95,52.96,52.92,52.95,20809.5,45.3066,45.3152,45.281,45.3066,20809.5
2021-09-21 13:20:00,52.94,52.98,52.84,52.84,15334.5,45.2981,45.3323,45.2125,45.2125,15334.5
2021-09-21 13:25:00,52.84,52.87,52.81,52.81,10743.0,45.2125,45.2382,45.1869,45.1869,10743.0
2021-09-21 13:30:00,52.82,52.88,52.8,52.88,17788.5,45.1954,45.2467,45.1783,45.2467,17788.5
2021-09-21 13:35:00,52.88,52.88,52.84,52.87,11905.5,45.2467,45.2467,45.2125,45.2382,11905.5
2021-09-21 13:40:00,52.87,52.89,52.84,52.85,11161.5,45.2382,45.2553,45.2125,45.2211,11161.5
2021-09-21 13:45:00,52.85,52.88,52.83,52.88,12732.0,45.2211,45.2467,45.204,45.2467,12732.0
2021-09-21 13:50:00,52.87,52.92,52.75,52.79,10680.0,45.2382,45.281,45.1355,45.1697,10680.0
2021-09-21 13:55:00,52.8,52.87,52.79,52.87,12603.0,45.1783,45.2382,45.1697,45.2382,12603.0
2021-09-21 14:00:00,52.88,52.95,52.88,52.9,16110.0,45.2467,45.3066,45.2467,45.2639,16110.0
2021-09-21 14:05:00,52.91,52.93,52.89,52.9,8985.0,45.2724,45.2895,45.2553,45.2639,8985.0
2021-09-21 14:10:00,52.9,52.91,52.87,52.87,14667.0,45.2639,45.2724,45.2382,45.2382,14667.0
2021-09-21 14:15:00,52.88,52.89,52.83,52.83,14208.0,45.2467,45.2553,45.204,45.204,14208.0
2021-09-21 14:20:00,52.83,52.85,52.81,52.81,10002.0,45.204,45.2211,45.1869,45.1869,10002.0
2021-09-21 14:25:00,52.81,52.83,52.77,52.78,18498.0,45.1869,45.204,45.1526,45.1612,18498.0
2021-09-21 14:30:00,52.8,52.89,52.8,52.87,11077.5,45.1783,45.2553,45.1783,45.2382,11077.5
2021-09-21 14:35:00,52.87,52.89,52.85,52.88,11931.0,45.2382,45.2553,45.2211,45.2467,11931.0
2021-09-21 14:40:00,52.89,52.93,52.87,52.93,9424.5,45.2553,45.2895,45.2382,45.2895,9424.5
2021-09-21 14:45:00,52.93,52.97,52.92,52.92,13225.5,45.2895,45.3238,45.281,45.281,13225.5
2021-09-21 14:50:00,52.92,53.06,52.92,53.03,15027.0,45.281,45.4008,45.281,45.3751,15027.0
2021-09-21 14:55:00,53.03,53.03,52.95,52.95,14986.5,45.3751,45.3751,45.3066,45.3066,14986.5
2021-09-21 15:00:00,52.95,53.01,52.95,52.95,23325.0,45.3066,45.358,45.3066,45.3066,23325.0
2021-09-21 15:05:00,52.96,52.98,52.93,52.93,17866.5,45.3152,45.3323,45.2895,45.2895,17866.5
2021-09-21 15:10:00,52.95,52.98,52.9,52.98,13011.0,45.3066,45.3323,45.2639,45.3323,13011.0
2021-09-21 15:15:00,52.99,53.03,52.92,52.93,15226.5,45.3409,45.3751,45.281,45.2895,15226.5
2021-09-21 15:20:00,52.92,53.01,52.91,53.01,18909.0,45.281,45.358,45.2724,45.358,18909.0
2021-09-21 15:25:00,53.01,53.03,52.98,53.0,16890.0,45.358,45.3751,45.3323,45.3494,16890.0
2021-09-21 15:30:00,53.01,53.05,52.95,53.03,21153.0,45.358,45.3922,45.3066,45.3751,21153.0
2021-09-21 15:35:00,53.04,53.13,53.01,53.04,34035.0,45.3837,45.4607,45.358,45.3837,34035.0
2021-09-21 15:40:00,53.03,53.09,53.01,53.07,35371.5,45.3751,45.4264,45.358,45.4093,35371.5
2021-09-21 15:45:00,53.07,53.09,53.0,53.01,41442.0,45.4093,45.4264,45.3494,45.358,41442.0
2021-09-21 15:50:00,53.01,53.01,52.78,52.85,123465.0,45.358,45.358,45.1612,45.2211,123465.0
2021-09-21 15:55:00,52.85,52.85,52.63,52.64,329920.5,45.2211,45.2211,45.0328,45.0414,329920.5
2021-09-22 09:30:00,53.2,53.7,53.2,53.63,125860.5,45.5206,45.9484,45.5206,45.8885,125860.5
2021-09-22 09:35:00,53.61,53.75,53.45,53.45,48208.5,45.8714,45.9912,45.7345,45.7345,48208.5
2021-09-22 09:40:00,53.47,53.53,53.41,53.45,19504.5,45.7516,45.8029,45.7002,45.7345,19504.5
2021-09-22 09:45:00,53.47,53.58,53.47,53.54,61003.5,45.7516,45.8457,45.7516,45.8115,61003.5
2021-09-22 09:50:00,53.54,53.59,53.41,53.45,27862.5,45.8115,45.8543,45.7002,45.7345,27862.5
2021-09-22 09:55:00,53.46,53.62,53.4,53.62,27394.5,45.743,45.8799,45.6917,45.8799,27394.5
2021-09-22 10:00:00,53.62,53.65,53.46,53.52,19779.0,45.8799,45.9056,45.743,45.7944,19779.0
2021-09-22 10:05:00,53.53,53.61,53.52,53.53,23661.0,45.8029,45.8714,45.7944,45.8029,23661.0
2021-09-22 10:10:00,53.53,53.55,53.29,53.37,30834.0,45.8029,45.82,45.5976,45.666,30834.0
2021-09-22 10:15:00,53.37,53.44,53.37,53.41,13947.0,45.666,45.7259,45.666,45.7002,13947.0
2021-09-22 10:20:00,53.39,53.42,53.25,53.25,19278.0,45.6831,45.7088,45.5633,45.5633,19278.0
2021-09-22 10:25:00,53.23,53.23,53.09,53.09,14751.0,45.5462,45.5462,45.4264,45.4264,14751.0
2021-09-22 10:30:00,53.09,53.15,53.07,53.11,30894.0,45.4264,45.4778,45.4093,45.4435,30894.0
2021-09-22 10:35:00,53.09,53.13,53.06,53.09,32562.0,45.4264,45.4607,45.4008,45.4264,32562.0
2021-09-22 10:40:00,53.09,53.17,53.08,53.09,27297.0,45.4264,45.4949,45.4179,45.4264,27297.0
2021-09-22 10:45:00,53.09,53.12,53.03,53.07,23701.5,45.4264,45.4521,45.3751,45.4093,23701.5
2021-09-22 10:50:00,53.1,53.15,53.04,53.04,9142.5,45.435,45.4778,45.3837,45.3837,9142.5
2021-09-22 10:55:00,53.05,53.08,53.02,53.06,19203.0,45.3922,45.4179,45.3665,45.4008,19203.0
2021-09-22 11:00:00,53.04,53.61,53.04,53.17,436225.5,45.3837,45.8714,45.3837,45.4949,436225.5
2021-09-22 11:05:00,53.17,53.25,52.98,53.03,101640.0,45.4949,45.5633,45.3323,45.3751,101640.0
2021-09-22 11:10:00,53.03,53.05,52.88,53.02,85915.5,45.3751,45.3922,45.2467,45.3665,85915.5
2021-09-22 11:15:00,53.02,53.02,52.95,52.96,37026.0,45.3665,45.3665,45.3066,45.3152,37026.0
2021-09-22 11:20:00,52.94,52.99,52.9,52.99,34080.0,45.2981,45.3409,45.2639,45.3409,34080.0
2021-09-22 11:25:00,52.98,53.01,52.93,52.97,17425.5,45.3323,45.358,45.2895,45.3238,17425.5
2021-09-22 11:30:00,52.97,53.07,52.95,53.03,14415.0,45.3238,45.4093,45.3066,45.3751,14415.0
2021-09-22 11:35:00,53.03,53.1,53.0,53.07,18162.0,45.3751,45.435,45.3494,45.4093,18162.0
2021-09-22 11:40:00,53.06,53.13,53.05,53.13,19521.0,45.4008,45.4607,45.3922,45.4607,19521.0
2021-09-22 11:45:00,53.14,53.23,53.14,53.23,18999.0,45.4692,45.5462,45.4692,45.5462,18999.0
2021-09-22 11:50:00,53.21,53.29,53.18,53.19,37392.0,45.5291,45.5976,45.5034,45.512,37392.0
2021-09-22 11:55:00,53.2,53.27,53.2,53.25,19161.0,45.5206,45.5805,45.5206,45.5633,19161.0
2021-09-22 12:00:00,53.23,53.25,53.19,53.19,14584.5,45.5462,45.5633,45.512,45.512,14584.5
2021-09-22 12:05:00,53.2,53.23,53.17,53.19,15846.0,45.5206,45.5462,45.4949,45.512,15846.0
2021-09-22 12:10:00,53.19,53.23,53.18,53.21,12210.0,45.512,45.5462,45.5034,45.5291,12210.0
2021-09-22 12:15:00,53.23,53.35,53.23,53.33,65389.5,45.5462,45.6489,45.5462,45.6318,65389.5
2021-09-22 12:20:00,53.34,53.54,53.33,53.52,28855.5,45.6403,45.8115,45.6318,45.7944,28855.5
2021-09-22 12:25:00,53.53,53.55,53.51,53.51,20236.5,45.8029,45.82,45.7858,45.7858,20236.5
2021-09-22 12:30:00,53.51,53.56,53.48,53.49,51207.0,45.7858,45.8286,45.7601,45.7687,51207.0
2021-09-22 12:35:00,53.49,53.51,53.48,53.49,18271.5,45.7687,45.7858,45.7601,45.7687,18271.5
2021-09-22 12:40:00,53.49,53.51,53.47,53.49,14104.5,45.7687,45.7858,45.7516,45.7687,14104.5
2021-09-22 12:45:00,53.49,53.5,53.37,53.37,53463.0,45.7687,45.7773,45.666,45.666,53463.0
2021-09-22 12:50:00,53.37,53.39,53.31,53.31,13398.0,45.666,45.6831,45.6147,45.6147,13398.0
2021-09-22 12:55:00,53.31,53.4,53.31,53.4,8473.5,45.6147,45.6917,45.6147,45.6917,8473.5
2021-09-22 13:00:00,53.38,53.39,53.33,53.33,10002.0,45.6746,45.6831,45.6318,45.6318,10002.0
2021-09-22 13:05:00,53.34,53.36,53.32,53.33,9343.5,45.6403,45.6575,45.6232,45.6318,9343.5
2021-09-22 13:10:00,53.33,53.34,53.27,53.27,15453.0,45.6318,45.6403,45.5805,45.5805,15453.0
2021-09-22 13:15:00,53.26,53.27,53.23,53.23,15235.5,45.5719,45.5805,45.5462,45.5462,15235.5
2021-09-22 13:20:00,53.24,53.25,53.21,53.21,8296.5,45.5548,45.5633,45.5291,45.5291,8296.5
2021-09-22 13:25:00,53.21,53.22,53.17,53.17,17925.0,45.5291,45.5377,45.4949,45.4949,17925.0
2021-09-22 13:30:00,53.17,53.2,53.16,53.17,18679.5,45.4949,45.5206,45.4863,45.4949,18679.5
2021-09-22 13:35:00,53.17,53.19,53.14,53.17,21483.0,45.4949,45.512,45.4692,45.4949,21483.0
2021-09-22 13:40:00,53.18,53.22,53.15,53.21,12529.5,45.5034,45.5377,45.4778,45.5291,12529.5
2021-09-22 13:45:00,53.21,53.21,53.17,53.17,20401.5,45.5291,45.5291,45.4949,45.4949,20401.5
2021-09-22 13:50:00,53.17,53.18,53.11,53.13,17778.0,45.4949,45.5034,45.4435,45.4607,17778.0
2021-09-22 13:55:00,53.13,53.15,53.12,53.15,16495.5,45.4607,45.4778,45.4521,45.4778,16495.5
2021-09-22 14:00:00,53.14,53.35,53.07,53.35,30364.5,45.4692,45.6489,45.4093,45.6489,30364.5
2021-09-22 14:05:00,53.37,53.39,53.23,53.34,21016.5,45.666,45.6831,45.5462,45.6403,21016.5
2021-09-22 14:10:00,53.35,53.45,53.35,53.45,14683.5,45.6489,45.7345,45.6489,45.7345,14683.5
2021-09-22 14:15:00,53.45,53.49,53.37,53.37,13003.5,45.7345,45.7687,45.666,45.666,13003.5
2021-09-22 14:20:00,53.38,53.38,53.27,53.29,19401.0,45.6746,45.6746,45.5805,45.5976,19401.0
2021-09-22 14:25:00,53.28,53.38,53.27,53.38,10717.5,45.589,45.6746,45.5805,45.6746,10717.5
2021-09-22 14:30:00,53.38,53.41,53.31,53.35,18897.0,45.6746,45.7002,45.6147,45.6489,18897.0
2021-09-22 14:35:00,53.35,53.38,53.25,53.25,26266.5,45.6489,45.6746,45.5633,45.5633,26266.5
2021-09-22 14:40:00,53.25,53.25,53.13,53.15,18270.0,45.5633,45.5633,45.4607,45.4778,18270.0
2021-09-22 14:45:00,53.14,53.14,53.03,53.04,27522.0,45.4692,45.4692,45.3751,45.3837,27522.0
2021-09-22 14:50:00,53.03,53.12,52.95,53.11,26502.0,45.3751,45.4521,45.3066,45.4435,26502.0
2021-09-22 14:55:00,53.11,53.11,53.01,53.05,18991.5,45.4435,45.4435,45.358,45.3922,18991.5
2021-09-22 15:00:00,53.05,53.11,53.01,53.11,16180.5,45.3922,45.4435,45.358,45.4435,16180.5
2021-09-22 15:05:00,53.11,53.15,53.06,53.11,20314.5,45.4435,45.4778,45.4008,45.4435,20314.5
2021-09-22 15:10:00,53.09,53.23,53.07,53.23,12124.5,45.4264,45.5462,45.4093,45.5462,12124.5
2021-09-22 15:15:00,53.22,53.24,53.2,53.21,17068.5,45.5377,45.5548,45.5206,45.5291,17068.5
2021-09-22 15:20:00,53.21,53.27,53.19,53.2,20136.0,45.5291,45.5805,45.512,45.5206,20136.0
2021-09-22 15:25:00,53.21,53.21,53.14,53.15,14526.0,45.5291,45.5291,45.4692,45.4778,14526.0
2021-09-22 15:30:00,53.15,53.16,53.04,53.04,32211.0,45.4778,45.4863,45.3837,45.3837,32211.0
2021-09-22 15:35:00,53.03,53.15,53.03,53.12,19996.5,45.3751,45.4778,45.3751,45.4521,19996.5
2021-09-22 15:40:00,53.12,53.12,53.04,53.07,30232.5,45.4521,45.4521,45.3837,45.4093,30232.5
2021-09-22 15:45:00,53.05,53.08,53.01,53.01,36490.5,45.3922,45.4179,45.358,45.358,36490.5
2021-09-22 15:50:00,53.0,53.01,52.93,52.96,63349.5,45.3494,45.358,45.2895,45.3152,63349.5
2021-09-22 15:55:00,52.95,52.99,52.89,52.94,163701.0,45.3066,45.3409,45.2553,45.2981,163701.0
2021-09-23 09:30:00,53.08,53.41,53.0,53.39,41295.0,45.4179,45.7002,45.3494,45.6831,41295.0
2021-09-23 09:35:00,53.41,53.67,53.33,53.67,13609.5,45.7002,45.9227,45.6318,45.9227,13609.5
2021-09-23 09:40:00,53.69,53.71,53.51,53.57,10383.0,45.9398,45.9569,45.7858,45.8371,10383.0
2021-09-23 09:45:00,53.59,53.73,53.59,53.69,14382.0,45.8543,45.9741,45.8543,45.9398,14382.0
2021-09-23 09:50:00,53.7,53.89,53.6,53.86,15861.0,45.9484,46.111,45.8628,46.0853,15861.0
2021-09-23 09:55:00,53.87,53.92,53.82,53.92,18885.0,46.0938,46.1366,46.0511,46.1366,18885.0
2021-09-23 10:00:00,53.92,54.11,53.9,54.1,42465.0,46.1366,46.2992,46.1195,46.2906,42465.0
2021-09-23 10:05:00,54.1,54.15,53.99,53.99,38503.5,46.2906,46.3334,46.1965,46.1965,38503.5
2021-09-23 10:10:00,53.98,54.09,53.98,54.08,15804.0,46.188,46.2821,46.188,46.2735,15804.0
2021-09-23 10:15:00,54.09,54.1,54.01,54.09,22648.5,46.2821,46.2906,46.2136,46.2821,22648.5
2021-09-23 10:20:00,54.06,54.06,54.01,54.02,14781.0,46.2564,46.2564,46.2136,46.2222,14781.0
2021-09-23 10:25:00,54.03,54.11,54.01,54.01,15408.0,46.2307,46.2992,46.2136,46.2136,15408.0
2021-09-23 10:30:00,54.03,54.05,53.99,53.99,9084.0,46.2307,46.2479,46.1965,46.1965,9084.0
2021-09-23 10:35:00,53.99,54.0,53.93,53.97,27087.0,46.1965,46.2051,46.1452,46.1794,27087.0
2021-09-23 10:40:00,53.99,54.01,53.95,53.99,7699.5,46.1965,46.2136,46.1623,46.1965,7699.5
2021-09-23 10:45:00,53.99,54.07,53.98,54.01,13557.0,46.1965,46.265,46.188,46.2136,13557.0
2021-09-23 10:50:00,53.99,54.02,53.97,53.99,11313.0,46.1965,46.2222,46.1794,46.1965,11313.0
2021-09-23 10:55:00,53.97,53.97,53.91,53.96,14628.0,46.1794,46.1794,46.1281,46.1709,14628.0
2021-09-23 11:00:00,53.95,53.95,53.87,53.89,12381.0,46.1623,46.1623,46.0938,46.111,12381.0
2021-09-23 11:05:00,53.89,53.99,53.89,53.94,24687.0,46.111,46.1965,46.111,46.1537,24687.0
2021-09-23 11:10:00,53.95,54.01,53.94,54.01,19891.5,46.1623,46.2136,46.1537,46.2136,19891.5
2021-09-23 11:15:00,54.01,54.01,53.97,54.0,20908.5,46.2136,46.2136,46.1794,46.2051,20908.5
2021-09-23 11:20:00,53.99,54.07,53.99,54.06,13596.0,46.1965,46.265,46.1965,46.2564,13596.0
2021-09-23 11:25:00,54.06,54.15,54.04,54.13,18322.5,46.2564,46.3334,46.2393,46.3163,18322.5
2021-09-23 11:30:00,54.14,54.25,54.13,54.21,16023.0,46.3249,46.419,46.3163,46.3848,16023.0
2021-09-23 11:35:00,54.21,54.25,54.2,54.21,10945.5,46.3848,46.419,46.3762,46.3848,10945.5
2021-09-23 11:40:00,54.21,54.23,54.17,54.2,18621.0,46.3848,46.4019,46.3505,46.3762,18621.0
2021-09-23 11:45:00,54.2,54.2,54.07,54.07,11859.0,46.3762,46.3762,46.265,46.265,11859.0
2021-09-23 11:50:00,54.08,54.1,54.04,54.1,9603.0,46.2735,46.2906,46.2393,46.2906,9603.0
2021-09-23 11:55:00,54.11,54.14,54.08,54.11,32176.5,46.2992,46.3249,46.2735,46.2992,32176.5
2021-09-23 12:00:00,54.11,54.18,54.11,54.18,16909.5,46.2992,46.3591,46.2992,46.3591,16909.5
2021-09-23 12:05:00,54.21,54.21,54.17,54.19,12061.5,46.3848,46.3848,46.3505,46.3677,12061.5
2021-09-23 12:10:00,54.19,54.19,54.13,54.16,9759.0,46.3677,46.3677,46.3163,46.342,9759.0
2021-09-23 12:15:00,54.17,54.19,54.16,54.18,12211.5,46.3505,46.3677,46.342,46.3591,12211.5
2021-09-23 12:20:00,54.18,54.21,54.17,54.17,20586.0,46.3591,46.3848,46.3505,46.3505,20586.0
2021-09-23 12:25:00,54.17,54.17,54.11,54.11,19386.0,46.3505,46.3505,46.2992,46.2992,19386.0
2021-09-23 12:30:00,54.12,54.14,54.11,54.11,6108.0,46.3078,46.3249,46.2992,46.2992,6108.0
2021-09-23 12:35:00,54.11,54.11,54.07,54.11,7140.0,46.2992,46.2992,46.265,46.2992,7140.0
2021-09-23 12:40:00,54.1,54.13,54.09,54.09,9520.5,46.2906,46.3163,46.2821,46.2821,9520.5
2021-09-23 12:45:00,54.09,54.13,54.09,54.13,11842.5,46.2821,46.3163,46.2821,46.3163,11842.5
2021-09-23 12:50:00,54.13,54.13,54.08,54.09,6712.5,46.3163,46.3163,46.2735,46.2821,6712.5
2021-09-23 12:55:00,54.09,54.09,54.05,54.07,9645.0,46.2821,46.2821,46.2479,46.265,9645.0
2021-09-23 13:00:00,54.07,54.1,54.05,54.09,39876.0,46.265,46.2906,46.2479,46.2821,39876.0
2021-09-23 13:05:00,54.11,54.15,54.09,54.15,10951.5,46.2992,46.3334,46.2821,46.3334,10951.5
2021-09-23 13:10:00,54.15,54.15,54.09,54.09,9990.0,46.3334,46.3334,46.2821,46.2821,9990.0
2021-09-23 13:15:00,54.09,54.22,54.09,54.22,15808.5,46.2821,46.3933,46.2821,46.3933,15808.5
2021-09-23 13:20:00,54.22,54.27,54.19,54.23,21760.5,46.3933,46.4361,46.3677,46.4019,21760.5
2021-09-23 13:25:00,54.24,54.26,54.21,54.25,15024.0,46.4104,46.4275,46.3848,46.419,15024.0
2021-09-23 13:30:00,54.26,54.31,54.26,54.29,13807.5,46.4275,46.4703,46.4275,46.4532,13807.5
2021-09-23 13:35:00,54.31,54.35,54.31,54.33,10381.5,46.4703,46.5046,46.4703,46.4874,10381.5
2021-09-23 13:40:00,54.34,54.35,54.29,54.31,9189.0,46.496,46.5046,46.4532,46.4703,9189.0
2021-09-23 13:45:00,54.31,54.31,54.27,54.27,7263.0,46.4703,46.4703,46.4361,46.4361,7263.0
2021-09-23 13:50:00,54.27,54.3,54.27,54.28,12247.5,46.4361,46.4618,46.4361,46.4447,12247.5
2021-09-23 13:55:00,54.27,54.27,54.22,54.23,16621.5,46.4361,46.4361,46.3933,46.4019,16621.5
2021-09-23 14:00:00,54.23,54.27,54.23,54.23,11446.5,46.4019,46.4361,46.4019,46.4019,11446.5
2021-09-23 14:05:00,54.24,54.25,54.18,54.19,17302.5,46.4104,46.419,46.3591,46.3677,17302.5
2021-09-23 14:10:00,54.19,54.21,54.17,54.19,14367.0,46.3677,46.3848,46.3505,46.3677,14367.0
2021-09-23 14:15:00,54.19,54.2,54.13,54.15,11107.5,46.3677,46.3762,46.3163,46.3334,11107.5
2021-09-23 14:20:00,54.14,54.15,54.09,54.13,18100.5,46.3249,46.3334,46.2821,46.3163,18100.5
2021-09-23 14:25:00,54.13,54.13,54.08,54.09,10216.5,46.3163,46.3163,46.2735,46.2821,10216.5
2021-09-23 14:30:00,54.09,54.13,54.05,54.05,11119.5,46.2821,46.3163,46.2479,46.2479,11119.5
2021-09-23 14:35:00,54.05,54.05,54.01,54.01,13063.5,46.2479,46.2479,46.2136,46.2136,13063.5
2021-09-23 14:40:00,54.01,54.03,53.98,54.0,11229.0,46.2136,46.2307,46.188,46.2051,11229.0
2021-09-23 14:45:00,54.01,54.02,53.98,54.0,11286.0,46.2136,46.2222,46.188,46.2051,11286.0
2021-09-23 14:50:00,53.99,54.01,53.97,53.97,22041.0,46.1965,46.2136,46.1794,46.1794,22041.0
2021-09-23 14:55:00,53.98,54.01,53.95,54.01,13876.5,46.188,46.2136,46.1623,46.2136,13876.5
2021-09-23 15:00:00,54.0,54.07,54.0,54.05,28621.5,46.2051,46.265,46.2051,46.2479,28621.5
2021-09-23 15:05:00,54.05,54.07,54.02,54.02,21300.0,46.2479,46.265,46.2222,46.2222,21300.0
2021-09-23 15:10:00,54.01,54.01,53.89,53.89,15412.5,46.2136,46.2136,46.111,46.111,15412.5
2021-09-23 15:15:00,53.9,53.91,53.86,53.9,20103.0,46.1195,46.1281,46.0853,46.1195,20103.0
2021-09-23 15:20:00,53.91,53.96,53.91,53.94,19993.5,46.1281,46.1709,46.1281,46.1537,19993.5
2021-09-23 15:25:00,53.94,53.96,53.92,53.95,18931.5,46.1537,46.1709,46.1366,46.1623,18931.5
2021-09-23 15:30:00,53.95,53.98,53.94,53.97,18663.0,46.1623,46.188,46.1537,46.1794,18663.0
2021-09-23 15:35:00,53.97,53.99,53.92,53.93,30553.5,46.1794,46.1965,46.1366,46.1452,30553.5
2021-09-23 15:40:00,53.93,54.01,53.93,53.97,27156.0,46.1452,46.2136,46.1452,46.1794,27156.0
2021-09-23 15:45:00,53.97,54.0,53.93,53.99,40441.5,46.1794,46.2051,46.1452,46.1965,40441.5
2021-09-23 15:50:00,53.98,53.98,53.87,53.9,71659.5,46.188,46.188,46.0938,46.1195,71659.5
2021-09-23 15:55:00,53.9,53.91,53.85,53.9,128256.0,46.1195,46.1281,46.0767,46.1195,128256.0
2021-09-24 09:30:00,53.67,53.8,53.51,53.76,36420.0,45.9227,46.0339,45.7858,45.9997,36420.0
2021-09-24 09:35:00,53.78,53.83,53.7,53.74,20865.0,46.0168,46.0596,45.9484,45.9826,20865.0
2021-09-24 09:40:00,53.76,53.84,53.71,53.77,8758.5,45.9997,46.0682,45.9569,46.0083,8758.5
2021-09-24 09:45:00,53.77,53.78,53.58,53.61,10248.0,46.0083,46.0168,45.8457,45.8714,10248.0
2021-09-24 09:50:00,53.63,53.83,53.63,53.81,12364.5,45.8885,46.0596,45.8885,46.0425,12364.5
2021-09-24 09:55:00,53.81,54.02,53.81,54.02,16839.0,46.0425,46.2222,46.0425,46.2222,16839.0
2021-09-24 10:00:00,54.05,54.08,53.89,53.89,6918.0,46.2479,46.2735,46.111,46.111,6918.0
2021-09-24 10:05:00,53.88,54.03,53.87,53.92,9201.0,46.1024,46.2307,46.0938,46.1366,9201.0
2021-09-24 10:10:00,53.91,53.95,53.85,53.87,6000.0,46.1281,46.1623,46.0767,46.0938,6000.0
2021-09-24 10:15:00,53.85,53.89,53.79,53.81,7842.0,46.0767,46.111,46.0254,46.0425,7842.0
2021-09-24 10:20:00,53.79,53.87,53.77,53.87,7950.0,46.0254,46.0938,46.0083,46.0938,7950.0
2021-09-24 10:25:00,53.87,53.87,53.82,53.83,1953.0,46.0938,46.0938,46.0511,46.0596,1953.0
2021-09-24 10:30:00,53.82,53.83,53.75,53.75,3000.0,46.0511,46.0596,45.9912,45.9912,3000.0
2021-09-24 10:35:00,53.75,53.79,53.72,53.74,12123.0,45.9912,46.0254,45.9655,45.9826,12123.0
2021-09-24 10:40:00,53.74,53.8,53.73,53.73,4537.5,45.9826,46.0339,45.9741,45.9741,4537.5
2021-09-24 10:45:00,53.74,53.81,53.69,53.79,7440.0,45.9826,46.0425,45.9398,46.0254,7440.0
2021-09-24 10:50:00,53.76,53.77,53.73,53.75,5374.5,45.9997,46.0083,45.9741,45.9912,5374.5
2021-09-24 10:55:00,53.76,53.85,53.76,53.8,8910.0,45.9997,46.0767,45.9997,46.0339,8910.0
2021-09-24 11:00:00,53.81,53.89,53.74,53.89,5265.0,46.0425,46.111,45.9826,46.111,5265.0
2021-09-24 11:05:00,53.9,53.9,53.85,53.89,7195.5,46.1195,46.1195,46.0767,46.111,7195.5
2021-09-24 11:10:00,53.89,53.89,53.84,53.85,6682.5,46.111,46.111,46.0682,46.0767,6682.5
2021-09-24 11:15:00,53.83,53.88,53.82,53.87,7876.5,46.0596,46.1024,46.0511,46.0938,7876.5
2021-09-24 11:20:00,53.84,53.85,53.8,53.8,5956.5,46.0682,46.0767,46.0339,46.0339,5956.5
2021-09-24 11:25:00,53.8,53.81,53.75,53.76,10126.5,46.0339,46.0425,45.9912,45.9997,10126.5
2021-09-24 11:30:00,53.75,53.77,53.73,53.77,6516.0,45.9912,46.0083,45.9741,46.0083,6516.0
2021-09-24 11:35:00,53.78,53.79,53.75,53.79,4315.5,46.0168,46.0254,45.9912,46.0254,4315.5
2021-09-24 11:40:00,53.79,53.79,53.73,53.73,8383.5,46.0254,46.0254,45.9741,45.9741,8383.5
2021-09-24 11:45:00,53.73,53.73,53.7,53.73,2850.0,45.9741,45.9741,45.9484,45.9741,2850.0
2021-09-24 11:50:00,53.72,53.77,53.72,53.75,9934.5,45.9655,46.0083,45.9655,45.9912,9934.5
2021-09-24 11:55:00,53.75,53.75,53.7,53.75,46387.5,45.9912,45.9912,45.9484,45.9912,46387.5
2021-09-24 12:00:00,53.75,53.75,53.66,53.67,21834.0,45.9912,45.9912,45.9142,45.9227,21834.0
2021-09-24 12:05:00,53.66,53.73,53.65,53.71,7650.0,45.9142,45.9741,45.9056,45.9569,7650.0
2021-09-24 12:10:00,53.71,53.75,53.69,53.74,4129.5,45.9569,45.9912,45.9398,45.9826,4129.5
2021-09-24 12:15:00,53.74,53.78,53.72,53.76,4473.0,45.9826,46.0168,45.9655,45.9997,4473.0
2021-09-24 12:20:00,53.76,53.77,53.72,53.73,4063.5,45.9997,46.0083,45.9655,45.9741,4063.5
2021-09-24 12:25:00,53.73,53.73,53.66,53.7,12868.5,45.9741,45.9741,45.9142,45.9484,12868.5
2021-09-24 12:30:00,53.71,53.73,53.7,53.7,4357.5,45.9569,45.9741,45.9484,45.9484,4357.5
2021-09-24 12:35:00,53.71,53.73,53.68,53.69,21763.5,45.9569,45.9741,45.9313,45.9398,21763.5
2021-09-24 12:40:00,53.7,53.75,53.69,53.73,9415.5,45.9484,45.9912,45.9398,45.9741,9415.5
2021-09-24 12:45:00,53.71,53.75,53.69,53.72,5836.5,45.9569,45.9912,45.9398,45.9655,5836.5
2021-09-24 12:50:00,53.71,53.74,53.7,53.73,4521.0,45.9569,45.9826,45.9484,45.9741,4521.0
2021-09-24 12:55:00,53.75,53.75,53.7,53.71,5100.0,45.9912,45.9912,45.9484,45.9569,5100.0
2021-09-24 13:00:00,53.72,53.76,53.71,53.72,4629.0,45.9655,45.9997,45.9569,45.9655,4629.0
2021-09-24 13:05:00,53.73,53.73,53.69,53.69,3150.0,45.9741,45.9741,45.9398,45.9398,3150.0
2021-09-24 13:10:00,53.69,53.7,53.67,53.69,8026.5,45.9398,45.9484,45.9227,45.9398,8026.5
2021-09-24 13:15:00,53.68,53.69,53.65,53.67,39867.0,45.9313,45.9398,45.9056,45.9227,39867.0
2021-09-24 13:20:00,53.68,53.7,53.62,53.64,7357.5,45.9313,45.9484,45.8799,45.897,7357.5
2021-09-24 13:25:00,53.64,53.67,53.64,53.67,6109.5,45.897,45.9227,45.897,45.9227,6109.5
2021-09-24 13:30:00,53.67,53.68,53.66,53.67,8064.0,45.9227,45.9313,45.9142,45.9227,8064.0
2021-09-24 13:35:00,53.67,53.69,53.65,53.69,19417.5,45.9227,45.9398,45.9056,45.9398,19417.5
2021-09-24 13:40:00,53.68,53.71,53.67,53.69,8277.0,45.9313,45.9569,45.9227,45.9398,8277.0
2021-09-24 13:45:00,53.69,53.74,53.69,53.73,10398.0,45.9398,45.9826,45.9398,45.9741,10398.0
2021-09-24 13:50:00,53.75,53.75,53.72,53.73,3861.0,45.9912,45.9912,45.9655,45.9741,3861.0
2021-09-24 13:55:00,53.73,53.74,53.7,53.7,7521.0,45.9741,45.9826,45.9484,45.9484,7521.0
2021-09-24 14:00:00,53.69,53.72,53.68,53.71,24540.0,45.9398,45.9655,45.9313,45.9569,24540.0
2021-09-24 14:05:00,53.72,53.74,53.69,53.7,7842.0,45.9655,45.9826,45.9398,45.9484,7842.0
2021-09-24 14:10:00,53.7,53.71,53.67,53.67,4890.0,45.9484,45.9569,45.9227,45.9227,4890.0
2021-09-24 14:15:00,53.68,53.69,53.67,53.67,2136.0,45.9313,45.9398,45.9227,45.9227,2136.0
2021-09-24 14:20:00,53.67,53.69,53.67,53.67,5053.5,45.9227,45.9398,45.9227,45.9227,5053.5
2021-09-24 14:25:00,53.68,53.71,53.67,53.7,10866.0,45.9313,45.9569,45.9227,45.9484,10866.0
2021-09-24 14:30:00,53.7,53.71,53.67,53.67,3315.0,45.9484,45.9569,45.9227,45.9227,3315.0
2021-09-24 14:35:00,53.67,53.68,53.64,53.68,31690.5,45.9227,45.9313,45.897,45.9313,31690.5
2021-09-24 14:40:00,53.68,53.69,53.66,53.69,8184.0,45.9313,45.9398,45.9142,45.9398,8184.0
2021-09-24 14:45:00,53.69,53.71,53.67,53.67,9142.5,45.9398,45.9569,45.9227,45.9227,9142.5
2021-09-24 14:50:00,53.67,53.68,53.66,53.67,10800.0,45.9227,45.9313,45.9142,45.9227,10800.0
2021-09-24 14:55:00,53.68,53.72,53.67,53.71,7528.5,45.9313,45.9655,45.9227,45.9569,7528.5
2021-09-24 15:00:00,53.71,53.71,53.69,53.71,8152.5,45.9569,45.9569,45.9398,45.9569,8152.5
2021-09-24 15:05:00,53.71,53.72,53.69,53.71,8395.5,45.9569,45.9655,45.9398,45.9569,8395.5
2021-09-24 15:10:00,53.71,53.74,53.71,53.73,12700.5,45.9569,45.9826,45.9569,45.9741,12700.5
2021-09-24 15:15:00,53.74,53.76,53.74,53.75,7929.0,45.9826,45.9997,45.9826,45.9912,7929.0
2021-09-24 15:20:00,53.74,53.75,53.71,53.73,12678.0,45.9826,45.9912,45.9569,45.9741,12678.0
2021-09-24 15:25:00,53.73,53.74,53.69,53.7,9901.5,45.9741,45.9826,45.9398,45.9484,9901.5
2021-09-24 15:30:00,53.71,53.72,53.66,53.67,11721.0,45.9569,45.9655,45.9142,45.9227,11721.0
2021-09-24 15:35:00,53.68,53.68,53.65,53.67,19405.5,45.9313,45.9313,45.9056,45.9227,19405.5
2021-09-24 15:40:00,53.67,53.67,53.62,53.65,29643.0,45.9227,45.9227,45.8799,45.9056,29643.0
2021-09-24 15:45:00,53.65,53.69,53.63,53.65,32854.5,45.9056,45.9398,45.8885,45.9056,32854.5
2021-09-24 15:50:00,53.66,53.73,53.65,53.71,61582.5,45.9142,45.9741,45.9056,45.9569,61582.5
2021-09-24 15:55:00,53.71,53.73,53.67,53.69,121939.5,45.9569,45.9741,45.9227,45.9398,121939.5
2021-09-27 09:30:00,53.62,54.01,53.62,53.93,38875.5,45.8799,46.2136,45.8799,46.1452,38875.5
2021-09-27 09:35:00,53.85,54.09,53.85,54.07,7641.0,46.0767,46.2821,46.0767,46.265,7641.0
2021-09-27 09:40:00,54.09,54.21,53.98,54.17,13944.0,46.2821,46.3848,46.188,46.3505,13944.0
2021-09-27 09:45:00,54.19,54.35,54.15,54.34,17986.5,46.3677,46.5046,46.3334,46.496,17986.5
2021-09-27 09:50:00,54.35,54.37,54.27,54.35,14820.0,46.5046,46.5217,46.4361,46.5046,14820.0
2021-09-27 09:55:00,54.35,54.43,54.33,54.42,7864.5,46.5046,46.573,46.4874,46.5645,7864.5
2021-09-27 10:00:00,54.43,54.6,54.41,54.59,36072.0,46.573,46.7185,46.5559,46.7099,36072.0
2021-09-27 10:05:00,54.56,54.62,54.51,54.52,12283.5,46.6842,46.7356,46.6415,46.65,12283.5
2021-09-27 10:10:00,54.54,54.67,54.54,54.63,6843.0,46.6671,46.7784,46.6671,46.7441,6843.0
2021-09-27 10:15:00,54.65,54.68,54.47,54.49,19557.0,46.7612,46.7869,46.6072,46.6243,19557.0
2021-09-27 10:20:00,54.49,54.55,54.47,54.55,23599.5,46.6243,46.6757,46.6072,46.6757,23599.5
2021-09-27 10:25:00,54.55,54.66,54.55,54.66,14137.5,46.6757,46.7698,46.6757,46.7698,14137.5
2021-09-27 10:30:00,54.67,54.71,54.67,54.69,13741.5,46.7784,46.8126,46.7784,46.7955,13741.5
2021-09-27 10:35:00,54.67,54.67,54.61,54.64,8598.0,46.7784,46.7784,46.727,46.7527,8598.0
2021-09-27 10:40:00,54.63,54.67,54.56,54.58,8725.5,46.7441,46.7784,46.6842,46.7014,8725.5
2021-09-27 10:45:00,54.58,54.58,54.52,54.53,7600.5,46.7014,46.7014,46.65,46.6586,7600.5
2021-09-27 10:50:00,54.53,54.53,54.51,54.53,7605.0,46.6586,46.6586,46.6415,46.6586,7605.0
2021-09-27 10:55:00,54.51,54.52,54.45,54.47,30502.5,46.6415,46.65,46.5901,46.6072,30502.5
2021-09-27 11:00:00,54.48,54.51,54.44,54.48,20217.0,46.6158,46.6415,46.5816,46.6158,20217.0
2021-09-27 11:05:00,54.48,54.49,54.29,54.3,21684.0,46.6158,46.6243,46.4532,46.4618,21684.0
2021-09-27 11:10:00,54.29,54.37,54.26,54.35,13578.0,46.4532,46.5217,46.4275,46.5046,13578.0
2021-09-27 11:15:00,54.35,54.45,54.35,54.44,15456.0,46.5046,46.5901,46.5046,46.5816,15456.0
2021-09-27 11:20:00,54.43,54.49,54.39,54.49,10882.5,46.573,46.6243,46.5388,46.6243,10882.5
2021-09-27 11:25:00,54.49,54.49,54.39,54.44,15036.0,46.6243,46.6243,46.5388,46.5816,15036.0
2021-09-27 11:30:00,54.46,54.47,54.42,54.44,11775.0,46.5987,46.6072,46.5645,46.5816,11775.0
2021-09-27 11:35:00,54.44,54.54,54.43,54.53,13179.0,46.5816,46.6671,46.573,46.6586,13179.0
2021-09-27 11:40:00,54.55,54.67,54.53,54.67,30349.5,46.6757,46.7784,46.6586,46.7784,30349.5
2021-09-27 11:45:00,54.67,54.79,54.65,54.76,38703.0,46.7784,46.881,46.7612,46.8554,38703.0
2021-09-27 11:50:00,54.76,54.78,54.65,54.65,25183.5,46.8554,46.8725,46.7612,46.7612,25183.5
2021-09-27 11:55:00,54.65,54.65,54.56,54.6,20908.5,46.7612,46.7612,46.6842,46.7185,20908.5
2021-09-27 12:00:00,54.61,54.71,54.59,54.64,91435.5,46.727,46.8126,46.7099,46.7527,91435.5
2021-09-27 12:05:00,54.64,54.67,54.61,54.61,4762.5,46.7527,46.7784,46.727,46.727,4762.5
2021-09-27 12:10:00,54.61,54.63,54.6,54.61,6340.5,46.727,46.7441,46.7185,46.727,6340.5
2021-09-27 12:15:00,54.61,54.62,54.57,54.58,11104.5,46.727,46.7356,46.6928,46.7014,11104.5
2021-09-27 12:20:00,54.57,54.59,54.55,54.59,8320.5,46.6928,46.7099,46.6757,46.7099,8320.5
2021-09-27 12:25:00,54.59,54.61,54.56,54.56,13294.5,46.7099,46.727,46.6842,46.6842,13294.5
2021-09-27 12:30:00,54.55,54.55,54.52,54.53,8191.5,46.6757,46.6757,46.65,46.6586,8191.5
2021-09-27 12:35:00,54.53,54.54,54.51,54.53,11016.0,46.6586,46.6671,46.6415,46.6586,11016.0
2021-09-27 12:40:00,54.54,54.55,54.49,54.51,9274.5,46.6671,46.6757,46.6243,46.6415,9274.5
2021-09-27 12:45:00,54.51,54.51,54.45,54.48,10098.0,46.6415,46.6415,46.5901,46.6158,10098.0
2021-09-27 12:50:00,54.44,54.5,54.44,54.5,6543.0,46.5816,46.6329,46.5816,46.6329,6543.0
2021-09-27 12:55:00,54.49,54.52,54.49,54.51,6949.5,46.6243,46.65,46.6243,46.6415,6949.5
2021-09-27 13:00:00,54.52,54.57,54.5,54.55,10363.5,46.65,46.6928,46.6329,46.6757,10363.5
2021-09-27 13:05:00,54.55,54.57,54.53,54.54,12225.0,46.6757,46.6928,46.6586,46.6671,12225.0
2021-09-27 13:10:00,54.54,54.57,54.46,54.51,12241.5,46.6671,46.6928,46.5987,46.6415,12241.5
2021-09-27 13:15:00,54.51,54.56,54.51,54.56,7863.0,46.6415,46.6842,46.6415,46.6842,7863.0
2021-09-27 13:20:00,54.55,54.55,54.51,54.53,8311.5,46.6757,46.6757,46.6415,46.6586,8311.5
2021-09-27 13:25:00,54.53,54.53,54.5,54.53,4888.5,46.6586,46.6586,46.6329,46.6586,4888.5
2021-09-27 13:30:00,54.53,54.53,54.5,54.51,7260.0,46.6586,46.6586,46.6329,46.6415,7260.0
2021-09-27 13:35:00,54.51,54.53,54.48,54.52,9388.5,46.6415,46.6586,46.6158,46.65,9388.5
2021-09-27 13:40:00,54.51,54.55,54.51,54.54,11164.5,46.6415,46.6757,46.6415,46.6671,11164.5
2021-09-27 13:45:00,54.54,54.59,54.53,54.59,8388.0,46.6671,46.7099,46.6586,46.7099,8388.0
2021-09-27 13:50:00,54.59,54.59,54.56,54.59,6448.5,46.7099,46.7099,46.6842,46.7099,6448.5
2021-09-27 13:55:00,54.59,54.61,54.58,54.59,22177.5,46.7099,46.727,46.7014,46.7099,22177.5
2021-09-27 14:00:00,54.59,54.63,54.59,54.61,8095.5,46.7099,46.7441,46.7099,46.727,8095.5
2021-09-27 14:05:00,54.62,54.62,54.58,54.6,17355.0,46.7356,46.7356,46.7014,46.7185,17355.0
2021-09-27 14:10:00,54.6,54.61,54.53,54.54,12388.5,46.7185,46.727,46.6586,46.6671,12388.5
2021-09-27 14:15:00,54.55,54.56,54.55,54.56,8247.0,46.6757,46.6842,46.6757,46.6842,8247.0
2021-09-27 14:20:00,54.55,54.56,54.53,54.55,8181.0,46.6757,46.6842,46.6586,46.6757,8181.0
2021-09-27 14:25:00,54.55,54.57,54.55,54.57,9771.0,46.6757,46.6928,46.6757,46.6928,9771.0
2021-09-27 14:30:00,54.57,54.57,54.53,54.55,9591.0,46.6928,46.6928,46.6586,46.6757,9591.0
2021-09-27 14:35:00,54.54,54.57,54.53,54.56,11821.5,46.6671,46.6928,46.6586,46.6842,11821.5
2021-09-27 14:40:00,54.56,54.58,54.55,54.58,10858.5,46.6842,46.7014,46.6757,46.7014,10858.5
2021-09-27 14:45:00,54.58,54.59,54.55,54.56,13114.5,46.7014,46.7099,46.6757,46.6842,13114.5
2021-09-27 14:50:00,54.56,54.56,54.47,54.47,31978.5,46.6842,46.6842,46.6072,46.6072,31978.5
2021-09-27 14:55:00,54.47,54.49,54.44,54.44,9478.5,46.6072,46.6243,46.5816,46.5816,9478.5
2021-09-27 15:00:00,54.45,54.48,54.44,54.47,5706.0,46.5901,46.6158,46.5816,46.6072,5706.0
2021-09-27 15:05:00,54.48,54.52,54.47,54.51,8863.5,46.6158,46.65,46.6072,46.6415,8863.5
2021-09-27 15:10:00,54.52,54.53,54.49,54.5,8995.5,46.65,46.6586,46.6243,46.6329,8995.5
2021-09-27 15:15:00,54.51,54.51,54.47,54.47,11715.0,46.6415,46.6415,46.6072,46.6072,11715.0
2021-09-27 15:20:00,54.47,54.49,54.43,54.43,10683.0,46.6072,46.6243,46.573,46.573,10683.0
2021-09-27 15:25:00,54.44,54.44,54.39,54.41,14433.0,46.5816,46.5816,46.5388,46.5559,14433.0
2021-09-27 15:30:00,54.41,54.43,54.37,54.41,15093.0,46.5559,46.573,46.5217,46.5559,15093.0
2021-09-27 15:35:00,54.4,54.43,54.35,54.36,23373.0,46.5473,46.573,46.5046,46.5131,23373.0
2021-09-27 15:40:00,54.35,54.43,54.34,54.41,34120.5,46.5046,46.573,46.496,46.5559,34120.5
2021-09-27 15:45:00,54.42,54.42,54.36,54.37,32940.0,46.5645,46.5645,46.5131,46.5217,32940.0
2021-09-27 15:50:00,54.37,54.37,54.3,54.32,55701.0,46.5217,46.5217,46.4618,46.4789,55701.0
2021-09-27 15:55:00,54.32,54.39,54.29,54.39,98995.5,46.4789,46.5388,46.4532,46.5388,98995.5
2021-09-28 09:30:00,54.38,54.57,54.33,54.57,34954.5,46.5302,46.6928,46.4874,46.6928,34954.5
2021-09-28 09:35:00,54.56,54.75,54.56,54.63,16279.5,46.6842,46.8468,46.6842,46.7441,16279.5
2021-09-28 09:40:00,54.59,54.64,54.51,54.55,22461.0,46.7099,46.7527,46.6415,46.6757,22461.0
2021-09-28 09:45:00,54.51,54.54,54.32,54.41,16963.5,46.6415,46.6671,46.4789,46.5559,16963.5
2021-09-28 09:50:00,54.39,54.39,54.13,54.22,15282.0,46.5388,46.5388,46.3163,46.3933,15282.0
2021-09-28 09:55:00,54.22,54.31,54.22,54.27,9102.0,46.3933,46.4703,46.3933,46.4361,9102.0
2021-09-28 10:00:00,54.21,54.23,54.0,54.13,22948.5,46.3848,46.4019,46.2051,46.3163,22948.5
2021-09-28 10:05:00,54.13,54.23,54.12,54.2,15517.5,46.3163,46.4019,46.3078,46.3762,15517.5
2021-09-28 10:10:00,54.19,54.23,54.17,54.2,8250.0,46.3677,46.4019,46.3505,46.3762,8250.0
2021-09-28 10:15:00,54.15,54.23,54.11,54.2,11655.0,46.3334,46.4019,46.2992,46.3762,11655.0
2021-09-28 10:20:00,54.19,54.25,54.16,54.25,18274.5,46.3677,46.419,46.342,46.419,18274.5
2021-09-28 10:25:00,54.24,54.25,54.13,54.21,13381.5,46.4104,46.419,46.3163,46.3848,13381.5
2021-09-28 10:30:00,54.19,54.21,54.11,54.16,8625.0,46.3677,46.3848,46.2992,46.342,8625.0
2021-09-28 10:35:00,54.17,54.33,54.13,54.31,12385.5,46.3505,46.4874,46.3163,46.4703,12385.5
2021-09-28 10:40:00,54.28,54.32,54.24,54.26,17952.0,46.4447,46.4789,46.4104,46.4275,17952.0
2021-09-28 10:45:00,54.29,54.33,54.25,54.25,9963.0,46.4532,46.4874,46.419,46.419,9963.0
2021-09-28 10:50:00,54.27,54.33,54.21,54.23,14689.5,46.4361,46.4874,46.3848,46.4019,14689.5
2021-09-28 10:55:00,54.2,54.23,54.15,54.21,13023.0,46.3762,46.4019,46.3334,46.3848,13023.0
2021-09-28 11:00:00,54.22,54.27,54.11,54.12,13399.5,46.3933,46.4361,46.2992,46.3078,13399.5
2021-09-28 11:05:00,54.11,54.16,54.07,54.09,15219.0,46.2992,46.342,46.265,46.2821,15219.0
2021-09-28 11:10:00,54.11,54.13,54.07,54.07,21637.5,46.2992,46.3163,46.265,46.265,21637.5
2021-09-28 11:15:00,54.06,54.07,53.94,54.01,14391.0,46.2564,46.265,46.1537,46.2136,14391.0
2021-09-28 11:20:00,54.0,54.07,53.98,54.03,9108.0,46.2051,46.265,46.188,46.2307,9108.0
2021-09-28 11:25:00,54.03,54.09,54.02,54.04,14494.5,46.2307,46.2821,46.2222,46.2393,14494.5
2021-09-28 11:30:00,54.01,54.06,53.98,54.06,11073.0,46.2136,46.2564,46.188,46.2564,11073.0
2021-09-28 11:35:00,54.05,54.11,54.01,54.03,10852.5,46.2479,46.2992,46.2136,46.2307,10852.5
2021-09-28 11:40:00,54.03,54.05,53.94,53.94,10222.5,46.2307,46.2479,46.1537,46.1537,10222.5
2021-09-28 11:45:00,53.97,53.97,53.91,53.95,7320.0,46.1794,46.1794,46.1281,46.1623,7320.0
2021-09-28 11:50:00,53.94,53.95,53.87,53.91,8484.0,46.1537,46.1623,46.0938,46.1281,8484.0
2021-09-28 11:55:00,53.89,53.93,53.89,53.91,7732.5,46.111,46.1452,46.111,46.1281,7732.5
2021-09-28 12:00:00,53.9,53.9,53.83,53.85,7678.5,46.1195,46.1195,46.0596,46.0767,7678.5
2021-09-28 12:05:00,53.83,53.86,53.81,53.82,6753.0,46.0596,46.0853,46.0425,46.0511,6753.0
2021-09-28 12:10:00,53.83,53.97,53.83,53.93,31288.5,46.0596,46.1794,46.0596,46.1452,31288.5
2021-09-28 12:15:00,53.92,53.93,53.85,53.85,7648.5,46.1366,46.1452,46.0767,46.0767,7648.5
2021-09-28 12:20:00,53.85,53.85,53.78,53.83,11259.0,46.0767,46.0767,46.0168,46.0596,11259.0
2021-09-28 12:25:00,53.82,53.87,53.79,53.8,9703.5,46.0511,46.0938,46.0254,46.0339,9703.5
2021-09-28 12:30:00,53.8,53.87,53.76,53.85,12693.0,46.0339,46.0938,45.9997,46.0767,12693.0
2021-09-28 12:35:00,53.85,53.85,53.78,53.81,7878.0,46.0767,46.0767,46.0168,46.0425,7878.0
2021-09-28 12:40:00,53.79,53.81,53.76,53.77,6885.0,46.0254,46.0425,45.9997,46.0083,6885.0
2021-09-28 12:45:00,53.77,53.81,53.75,53.79,6133.5,46.0083,46.0425,45.9912,46.0254,6133.5
2021-09-28 12:50:00,53.78,53.86,53.77,53.81,3549.0,46.0168,46.0853,46.0083,46.0425,3549.0
2021-09-28 12:55:00,53.81,53.87,53.81,53.82,8016.0,46.0425,46.0938,46.0425,46.0511,8016.0
2021-09-28 13:00:00,53.82,53.85,53.8,53.85,12388.5,46.0511,46.0767,46.0339,46.0767,12388.5
2021-09-28 13:05:00,53.83,53.88,53.8,53.84,11719.5,46.0596,46.1024,46.0339,46.0682,11719.5
2021-09-28 13:10:00,53.85,53.89,53.84,53.87,9324.0,46.0767,46.111,46.0682,46.0938,9324.0
2021-09-28 13:15:00,53.89,53.94,53.89,53.93,5134.5,46.111,46.1537,46.111,46.1452,5134.5
2021-09-28 13:20:00,53.93,54.0,53.93,53.99,12514.5,46.1452,46.2051,46.1452,46.1965,12514.5
2021-09-28 13:25:00,54.02,54.05,53.98,53.98,12451.5,46.2222,46.2479,46.188,46.188,12451.5
2021-09-28 13:30:00,53.98,53.99,53.93,53.95,7996.5,46.188,46.1965,46.1452,46.1623,7996.5
2021-09-28 13:35:00,53.94,53.94,53.89,53.9,8632.5,46.1537,46.1537,46.111,46.1195,8632.5
2021-09-28 13:40:00,53.91,54.03,53.83,53.84,19038.0,46.1281,46.2307,46.0596,46.0682,19038.0
2021-09-28 13:45:00,53.83,53.87,53.78,53.83,9000.0,46.0596,46.0938,46.0168,46.0596,9000.0
2021-09-28 13:50:00,53.82,53.83,53.8,53.8,5964.0,46.0511,46.0596,46.0339,46.0339,5964.0
2021-09-28 13:55:00,53.8,53.83,53.78,53.78,11265.0,46.0339,46.0596,46.0168,46.0168,11265.0
2021-09-28 14:00:00,53.78,53.83,53.78,53.83,5623.5,46.0168,46.0596,46.0168,46.0596,5623.5
2021-09-28 14:05:00,53.82,53.83,53.8,53.81,7567.5,46.0511,46.0596,46.0339,46.0425,7567.5
2021-09-28 14:10:00,53.81,53.81,53.75,53.76,12048.0,46.0425,46.0425,45.9912,45.9997,12048.0
2021-09-28 14:15:00,53.76,53.89,53.76,53.88,12237.0,45.9997,46.111,45.9997,46.1024,12237.0
2021-09-28 14:20:00,53.89,53.93,53.89,53.93,4632.0,46.111,46.1452,46.111,46.1452,4632.0
2021-09-28 14:25:00,53.93,53.97,53.9,53.97,8785.5,46.1452,46.1794,46.1195,46.1794,8785.5
2021-09-28 14:30:00,53.97,53.98,53.9,53.92,10489.5,46.1794,46.188,46.1195,46.1366,10489.5
2021-09-28 14:35:00,53.93,53.93,53.87,53.89,10264.5,46.1452,46.1452,46.0938,46.111,10264.5
2021-09-28 14:40:00,53.89,53.97,53.89,53.97,10821.0,46.111,46.1794,46.111,46.1794,10821.0
2021-09-28 14:45:00,54.0,54.11,54.0,54.11,8215.5,46.2051,46.2992,46.2051,46.2992,8215.5
2021-09-28 14:50:00,54.09,54.1,54.05,54.06,8688.0,46.2821,46.2906,46.2479,46.2564,8688.0
2021-09-28 14:55:00,54.07,54.09,54.05,54.05,17011.5,46.265,46.2821,46.2479,46.2479,17011.5
2021-09-28 15:00:00,54.05,54.07,53.99,54.05,20925.0,46.2479,46.265,46.1965,46.2479,20925.0
2021-09-28 15:05:00,54.05,54.14,54.03,54.13,12391.5,46.2479,46.3249,46.2307,46.3163,12391.5
2021-09-28 15:10:00,54.11,54.13,54.07,54.08,16135.5,46.2992,46.3163,46.265,46.2735,16135.5
2021-09-28 15:15:00,54.07,54.11,54.06,54.06,16360.5,46.265,46.2992,46.2564,46.2564,16360.5
2021-09-28 15:20:00,54.05,54.09,54.0,54.01,15465.0,46.2479,46.2821,46.2051,46.2136,15465.0
2021-09-28 15:25:00,53.99,54.0,53.95,53.95,17035.5,46.1965,46.2051,46.1623,46.1623,17035.5
2021-09-28 15:30:00,53.95,54.01,53.93,53.99,20274.0,46.1623,46.2136,46.1452,46.1965,20274.0
2021-09-28 15:35:00,53.99,54.09,53.96,54.03,30940.5,46.1965,46.2821,46.1709,46.2307,30940.5
2021-09-28 15:40:00,54.03,54.11,54.0,54.04,22072.5,46.2307,46.2992,46.2051,46.2393,22072.5
2021-09-28 15:45:00,54.05,54.09,53.89,53.89,40860.0,46.2479,46.2821,46.111,46.111,40860.0
2021-09-28 15:50:00,53.87,53.88,53.79,53.85,87967.5,46.0938,46.1024,46.0254,46.0767,87967.5
2021-09-28 15:55:00,53.84,53.93,53.81,53.9,180726.0,46.0682,46.1452,46.0425,46.1195,180726.0
2021-09-29 09:30:00,53.89,53.99,53.59,53.63,44508.0,46.111,46.1965,45.8543,45.8885,44508.0
2021-09-29 09:35:00,53.57,53.67,53.52,53.64,14448.0,45.8371,45.9227,45.7944,45.897,14448.0
2021-09-29 09:40:00,53.64,53.77,53.63,53.64,11073.0,45.897,46.0083,45.8885,45.897,11073.0
2021-09-29 09:45:00,53.66,53.74,53.59,53.63,19317.0,45.9142,45.9826,45.8543,45.8885,19317.0
2021-09-29 09:50:00,53.63,53.79,53.59,53.66,11910.0,45.8885,46.0254,45.8543,45.9142,11910.0
2021-09-29 09:55:00,53.64,53.71,53.55,53.69,27819.0,45.897,45.9569,45.82,45.9398,27819.0
2021-09-29 10:00:00,53.68,53.77,53.51,53.53,7846.5,45.9313,46.0083,45.7858,45.8029,7846.5
2021-09-29 10:05:00,53.53,53.59,53.53,53.58,5374.5,45.8029,45.8543,45.8029,45.8457,5374.5
2021-09-29 10:10:00,53.57,53.59,53.53,53.58,5613.0,45.8371,45.8543,45.8029,45.8457,5613.0
2021-09-29 10:15:00,53.53,53.61,53.53,53.57,5580.0,45.8029,45.8714,45.8029,45.8371,5580.0
2021-09-29 10:20:00,53.59,53.69,53.59,53.62,7162.5,45.8543,45.9398,45.8543,45.8799,7162.5
2021-09-29 10:25:00,53.62,53.66,53.59,53.62,5832.0,45.8799,45.9142,45.8543,45.8799,5832.0
2021-09-29 10:30:00,53.59,53.6,53.51,53.53,12040.5,45.8543,45.8628,45.7858,45.8029,12040.5
2021-09-29 10:35:00,53.54,53.59,53.45,53.47,7240.5,45.8115,45.8543,45.7345,45.7516,7240.5
2021-09-29 10:40:00,53.48,53.61,53.48,53.61,14550.0,45.7601,45.8714,45.7601,45.8714,14550.0
2021-09-29 10:45:00,53.63,53.66,53.59,53.64,7821.0,45.8885,45.9142,45.8543,45.897,7821.0
2021-09-29 10:50:00,53.65,53.65,53.59,53.6,9052.5,45.9056,45.9056,45.8543,45.8628,9052.5
2021-09-29 10:55:00,53.58,53.71,53.57,53.68,8616.0,45.8457,45.9569,45.8371,45.9313,8616.0
2021-09-29 11:00:00,53.69,53.72,53.63,53.63,3997.5,45.9398,45.9655,45.8885,45.8885,3997.5
2021-09-29 11:05:00,53.63,53.77,53.63,53.71,7668.0,45.8885,46.0083,45.8885,45.9569,7668.0
2021-09-29 11:10:00,53.71,53.79,53.7,53.79,9126.0,45.9569,46.0254,45.9484,46.0254,9126.0
2021-09-29 11:15:00,53.78,53.78,53.73,53.75,5712.0,46.0168,46.0168,45.9741,45.9912,5712.0
2021-09-29 11:20:00,53.78,53.81,53.75,53.8,12322.5,46.0168,46.0425,45.9912,46.0339,12322.5
2021-09-29 11:25:00,53.81,53.85,53.81,53.83,10677.0,46.0425,46.0767,46.0425,46.0596,10677.0
2021-09-29 11:30:00,53.85,53.91,53.82,53.9,11458.5,46.0767,46.1281,46.0511,46.1195,11458.5
2021-09-29 11:35:00,53.89,53.94,53.88,53.88,16689.0,46.111,46.1537,46.1024,46.1024,16689.0
2021-09-29 11:40:00,53.88,53.95,53.87,53.88,19642.5,46.1024,46.1623,46.0938,46.1024,19642.5
2021-09-29 11:45:00,53.86,53.88,53.8,53.85,7515.0,46.0853,46.1024,46.0339,46.0767,7515.0
2021-09-29 11:50:00,53.87,53.93,53.84,53.91,12501.0,46.0938,46.1452,46.0682,46.1281,12501.0
2021-09-29 11:55:00,53.92,53.97,53.92,53.97,8106.0,46.1366,46.1794,46.1366,46.1794,8106.0
2021-09-29 12:00:00,53.97,53.99,53.97,53.97,3559.5,46.1794,46.1965,46.1794,46.1794,3559.5
2021-09-29 12:05:00,53.99,54.01,53.96,54.01,5832.0,46.1965,46.2136,46.1709,46.2136,5832.0
2021-09-29 12:10:00,53.98,54.0,53.96,53.98,5850.0,46.188,46.2051,46.1709,46.188,5850.0
2021-09-29 12:15:00,53.97,53.99,53.94,53.99,4690.5,46.1794,46.1965,46.1537,46.1965,4690.5
2021-09-29 12:20:00,53.99,54.0,53.95,53.97,6664.5,46.1965,46.2051,46.1623,46.1794,6664.5
2021-09-29 12:25:00,53.95,54.02,53.95,54.0,3853.5,46.1623,46.2222,46.1623,46.2051,3853.5
2021-09-29 12:30:00,54.0,54.07,53.99,54.07,1687.5,46.2051,46.265,46.1965,46.265,1687.5
2021-09-29 12:35:00,54.07,54.11,54.05,54.11,14214.0,46.265,46.2992,46.2479,46.2992,14214.0
2021-09-29 12:40:00,54.11,54.12,54.06,54.07,10429.5,46.2992,46.3078,46.2564,46.265,10429.5
2021-09-29 12:45:00,54.07,54.09,54.04,54.09,25974.0,46.265,46.2821,46.2393,46.2821,25974.0
2021-09-29 12:50:00,54.09,54.17,54.08,54.13,15400.5,46.2821,46.3505,46.2735,46.3163,15400.5
2021-09-29 12:55:00,54.15,54.17,54.12,54.13,4738.5,46.3334,46.3505,46.3078,46.3163,4738.5
2021-09-29 13:00:00,54.15,54.15,54.09,54.12,11259.0,46.3334,46.3334,46.2821,46.3078,11259.0
2021-09-29 13:05:00,54.11,54.11,54.07,54.1,15136.5,46.2992,46.2992,46.265,46.2906,15136.5
2021-09-29 13:10:00,54.11,54.13,54.07,54.07,11505.0,46.2992,46.3163,46.265,46.265,11505.0
2021-09-29 13:15:00,54.08,54.15,54.08,54.13,4624.5,46.2735,46.3334,46.2735,46.3163,4624.5
2021-09-29 13:20:00,54.13,54.13,54.1,54.11,7134.0,46.3163,46.3163,46.2906,46.2992,7134.0
2021-09-29 13:25:00,54.11,54.11,54.07,54.08,17499.0,46.2992,46.2992,46.265,46.2735,17499.0
2021-09-29 13:30:00,54.07,54.08,54.02,54.07,10243.5,46.265,46.2735,46.2222,46.265,10243.5
2021-09-29 13:35:00,54.08,54.08,54.05,54.05,5818.5,46.2735,46.2735,46.2479,46.2479,5818.5
2021-09-29 13:40:00,54.06,54.13,54.04,54.12,6847.5,46.2564,46.3163,46.2393,46.3078,6847.5
2021-09-29 13:45:00,54.11,54.11,54.07,54.08,2452.5,46.2992,46.2992,46.265,46.2735,2452.5
2021-09-29 13:50:00,54.07,54.13,54.07,54.12,9700.5,46.265,46.3163,46.265,46.3078,9700.5
2021-09-29 13:55:00,54.11,54.18,54.1,54.17,6682.5,46.2992,46.3591,46.2906,46.3505,6682.5
2021-09-29 14:00:00,54.17,54.23,54.17,54.21,10801.5,46.3505,46.4019,46.3505,46.3848,10801.5
2021-09-29 14:05:00,54.22,54.29,54.17,54.29,24789.0,46.3933,46.4532,46.3505,46.4532,24789.0
2021-09-29 14:10:00,54.31,54.39,54.3,54.39,21859.5,46.4703,46.5388,46.4618,46.5388,21859.5
2021-09-29 14:15:00,54.39,54.4,54.34,54.34,14562.0,46.5388,46.5473,46.496,46.496,14562.0
2021-09-29 14:20:00,54.34,54.35,54.3,54.33,7342.5,46.496,46.5046,46.4618,46.4874,7342.5
2021-09-29 14:25:00,54.33,54.35,54.31,54.33,19245.0,46.4874,46.5046,46.4703,46.4874,19245.0
2021-09-29 14:30:00,54.34,54.4,54.34,54.39,6468.0,46.496,46.5473,46.496,46.5388,6468.0
2021-09-29 14:35:00,54.38,54.41,54.35,54.4,15379.5,46.5302,46.5559,46.5046,46.5473,15379.5
2021-09-29 14:40:00,54.39,54.43,54.39,54.41,19408.5,46.5388,46.573,46.5388,46.5559,19408.5
2021-09-29 14:45:00,54.41,54.42,54.31,54.31,25929.0,46.5559,46.5645,46.4703,46.4703,25929.0
2021-09-29 14:50:00,54.32,54.35,54.29,54.31,8152.5,46.4789,46.5046,46.4532,46.4703,8152.5
2021-09-29 14:55:00,54.3,54.31,54.27,54.27,7818.0,46.4618,46.4703,46.4361,46.4361,7818.0
2021-09-29 15:00:00,54.28,54.3,54.17,54.17,8965.5,46.4447,46.4618,46.3505,46.3505,8965.5
2021-09-29 15:05:00,54.17,54.21,54.15,54.18,9811.5,46.3505,46.3848,46.3334,46.3591,9811.5
2021-09-29 15:10:00,54.18,54.23,54.17,54.23,5140.5,46.3591,46.4019,46.3505,46.4019,5140.5
2021-09-29 15:15:00,54.23,54.27,54.22,54.26,5166.0,46.4019,46.4361,46.3933,46.4275,5166.0
2021-09-29 15:20:00,54.25,54.28,54.22,54.25,8961.0,46.419,46.4447,46.3933,46.419,8961.0
2021-09-29 15:25:00,54.26,54.31,54.26,54.3,9018.0,46.4275,46.4703,46.4275,46.4618,9018.0
2021-09-29 15:30:00,54.3,54.33,54.27,54.31,11787.0,46.4618,46.4874,46.4361,46.4703,11787.0
2021-09-29 15:35:00,54.33,54.33,54.25,54.25,11679.0,46.4874,46.4874,46.419,46.419,11679.0
2021-09-29 15:40:00,54.25,54.25,54.13,54.14,18234.0,46.419,46.419,46.3163,46.3249,18234.0
2021-09-29 15:45:00,54.14,54.18,54.12,54.12,27525.0,46.3249,46.3591,46.3078,46.3078,27525.0
2021-09-29 15:50:00,54.12,54.12,54.04,54.04,40593.0,46.3078,46.3078,46.2393,46.2393,40593.0
2021-09-29 15:55:00,54.04,54.05,53.99,54.04,95815.5,46.2393,46.2479,46.1965,46.2393,95815.5
2021-09-30 09:30:00,54.19,54.29,53.91,54.05,38517.0,46.3677,46.4532,46.1281,46.2479,38517.0
2021-09-30 09:35:00,54.13,54.13,53.68,53.9,22348.5,46.3163,46.3163,45.9313,46.1195,22348.5
2021-09-30 09:40:00,53.91,54.11,53.91,54.06,14359.5,46.1281,46.2992,46.1281,46.2564,14359.5
2021-09-30 09:45:00,54.09,54.25,54.07,54.19,13222.5,46.2821,46.419,46.265,46.3677,13222.5
2021-09-30 09:50:00,54.21,54.21,54.04,54.09,11922.0,46.3848,46.3848,46.2393,46.2821,11922.0
2021-09-30 09:55:00,54.08,54.11,53.91,53.98,16611.0,46.2735,46.2992,46.1281,46.188,16611.0
2021-09-30 10:00:00,53.94,54.01,53.9,53.99,19800.0,46.1537,46.2136,46.1195,46.1965,19800.0
2021-09-30 10:05:00,53.96,53.98,53.88,53.98,6976.5,46.1709,46.188,46.1024,46.188,6976.5
2021-09-30 10:10:00,53.97,53.99,53.87,53.88,11698.5,46.1794,46.1965,46.0938,46.1024,11698.5
2021-09-30 10:15:00,53.86,53.99,53.84,53.95,12132.0,46.0853,46.1965,46.0682,46.1623,12132.0
2021-09-30 10:20:00,53.96,53.96,53.77,53.77,8889.0,46.1709,46.1709,46.0083,46.0083,8889.0
2021-09-30 10:25:00,53.77,53.8,53.67,53.67,10299.0,46.0083,46.0339,45.9227,45.9227,10299.0
2021-09-30 10:30:00,53.68,53.82,53.65,53.8,11211.0,45.9313,46.0511,45.9056,46.0339,11211.0
2021-09-30 10:35:00,53.8,53.8,53.71,53.75,17071.5,46.0339,46.0339,45.9569,45.9912,17071.5
2021-09-30 10:40:00,53.78,53.81,53.69,53.75,14329.5,46.0168,46.0425,45.9398,45.9912,14329.5
2021-09-30 10:45:00,53.74,53.83,53.74,53.77,7275.0,45.9826,46.0596,45.9826,46.0083,7275.0
2021-09-30 10:50:00,53.75,53.76,53.69,53.69,10113.0,45.9912,45.9997,45.9398,45.9398,10113.0
2021-09-30 10:55:00,53.68,53.68,53.61,53.66,9835.5,45.9313,45.9313,45.8714,45.9142,9835.5
2021-09-30 11:00:00,53.65,53.72,53.65,53.68,12610.5,45.9056,45.9655,45.9056,45.9313,12610.5
2021-09-30 11:05:00,53.69,53.73,53.67,53.73,10518.0,45.9398,45.9741,45.9227,45.9741,10518.0
2021-09-30 11:10:00,53.73,53.83,53.73,53.83,14574.0,45.9741,46.0596,45.9741,46.0596,14574.0
2021-09-30 11:15:00,53.83,53.87,53.8,53.85,10797.0,46.0596,46.0938,46.0339,46.0767,10797.0
2021-09-30 11:20:00,53.83,53.83,53.73,53.73,9673.5,46.0596,46.0596,45.9741,45.9741,9673.5
2021-09-30 11:25:00,53.71,53.75,53.7,53.75,12651.0,45.9569,45.9912,45.9484,45.9912,12651.0
2021-09-30 11:30:00,53.75,53.75,53.6,53.61,7951.5,45.9912,45.9912,45.8628,45.8714,7951.5
2021-09-30 11:35:00,53.61,53.61,53.55,53.58,25444.5,45.8714,45.8714,45.82,45.8457,25444.5
2021-09-30 11:40:00,53.59,53.59,53.53,53.57,16489.5,45.8543,45.8543,45.8029,45.8371,16489.5
2021-09-30 11:45:00,53.55,53.56,53.43,53.49,13360.5,45.82,45.8286,45.7174,45.7687,13360.5
2021-09-30 11:50:00,53.48,53.51,53.41,53.49,23566.5,45.7601,45.7858,45.7002,45.7687,23566.5
2021-09-30 11:55:00,53.48,53.48,53.41,53.42,10390.5,45.7601,45.7601,45.7002,45.7088,10390.5
2021-09-30 12:00:00,53.42,53.43,53.31,53.31,21568.5,45.7088,45.7174,45.6147,45.6147,21568.5
2021-09-30 12:05:00,53.29,53.31,53.21,53.21,17049.0,45.5976,45.6147,45.5291,45.5291,17049.0
2021-09-30 12:10:00,53.21,53.23,53.14,53.17,17142.0,45.5291,45.5462,45.4692,45.4949,17142.0
2021-09-30 12:15:00,53.17,53.23,53.14,53.23,11052.0,45.4949,45.5462,45.4692,45.5462,11052.0
2021-09-30 12:20:00,53.23,53.24,53.14,53.15,9153.0,45.5462,45.5548,45.4692,45.4778,9153.0
2021-09-30 12:25:00,53.15,53.23,53.13,53.13,6450.0,45.4778,45.5462,45.4607,45.4607,6450.0
2021-09-30 12:30:00,53.11,53.19,53.07,53.19,13383.0,45.4435,45.512,45.4093,45.512,13383.0
2021-09-30 12:35:00,53.16,53.29,53.15,53.29,11275.5,45.4863,45.5976,45.4778,45.5976,11275.5
2021-09-30 12:40:00,53.28,53.29,53.23,53.23,7687.5,45.589,45.5976,45.5462,45.5462,7687.5
2021-09-30 12:45:00,53.23,53.27,53.19,53.26,8475.0,45.5462,45.5805,45.512,45.5719,8475.0
2021-09-30 12:50:00,53.27,53.27,53.2,53.23,17416.5,45.5805,45.5805,45.5206,45.5462,17416.5
2021-09-30 12:55:00,53.21,53.23,53.19,53.22,6508.5,45.5291,45.5462,45.512,45.5377,6508.5
2021-09-30 13:00:00,53.22,53.28,53.16,53.27,7999.5,45.5377,45.589,45.4863,45.5805,7999.5
2021-09-30 13:05:00,53.26,53.31,53.24,53.31,7294.5,45.5719,45.6147,45.5548,45.6147,7294.5
2021-09-30 13:10:00,53.31,53.31,53.25,53.25,6847.5,45.6147,45.6147,45.5633,45.5633,6847.5
2021-09-30 13:15:00,53.23,53.28,53.17,53.23,16386.0,45.5462,45.589,45.4949,45.5462,16386.0
2021-09-30 13:20:00,53.22,53.22,53.11,53.11,7983.0,45.5377,45.5377,45.4435,45.4435,7983.0
2021-09-30 13:25:00,53.12,53.13,53.02,53.02,19642.5,45.4521,45.4607,45.3665,45.3665,19642.5
2021-09-30 13:30:00,53.01,53.01,52.94,52.95,13185.0,45.358,45.358,45.2981,45.3066,13185.0
2021-09-30 13:35:00,52.98,53.01,52.94,52.97,9364.5,45.3323,45.358,45.2981,45.3238,9364.5
2021-09-30 13:40:00,52.97,53.02,52.95,52.97,9304.5,45.3238,45.3665,45.3066,45.3238,9304.5
2021-09-30 13:45:00,52.97,53.03,52.96,53.02,11122.5,45.3238,45.3751,45.3152,45.3665,11122.5
2021-09-30 13:50:00,53.02,53.13,53.01,53.13,11934.0,45.3665,45.4607,45.358,45.4607,11934.0
2021-09-30 13:55:00,53.11,53.13,53.09,53.11,11361.0,45.4435,45.4607,45.4264,45.4435,11361.0
2021-09-30 14:00:00,53.11,53.2,53.09,53.15,25240.5,45.4435,45.5206,45.4264,45.4778,25240.5
2021-09-30 14:05:00,53.15,53.23,53.11,53.2,29562.0,45.4778,45.5462,45.4435,45.5206,29562.0
2021-09-30 14:10:00,53.21,53.21,53.11,53.14,5655.0,45.5291,45.5291,45.4435,45.4692,5655.0
2021-09-30 14:15:00,53.13,53.14,53.0,53.01,12196.5,45.4607,45.4692,45.3494,45.358,12196.5
2021-09-30 14:20:00,53.01,53.05,53.0,53.04,16008.0,45.358,45.3922,45.3494,45.3837,16008.0
2021-09-30 14:25:00,53.03,53.09,53.02,53.09,23391.0,45.3751,45.4264,45.3665,45.4264,23391.0
2021-09-30 14:30:00,53.07,53.19,53.07,53.19,9481.5,45.4093,45.512,45.4093,45.512,9481.5
2021-09-30 14:35:00,53.21,53.21,53.12,53.13,10765.5,45.5291,45.5291,45.4521,45.4607,10765.5
2021-09-30 14:40:00,53.13,53.23,53.13,53.21,10222.5,45.4607,45.5462,45.4607,45.5291,10222.5
2021-09-30 14:45:00,53.21,53.25,53.18,53.25,15430.5,45.5291,45.5633,45.5034,45.5633,15430.5
2021-09-30 14:50:00,53.25,53.31,53.19,53.19,14926.5,45.5633,45.6147,45.512,45.512,14926.5
2021-09-30 14:55:00,53.19,53.19,53.15,53.15,20953.5,45.512,45.512,45.4778,45.4778,20953.5
2021-09-30 15:00:00,53.13,53.15,53.09,53.11,12154.5,45.4607,45.4778,45.4264,45.4435,12154.5
2021-09-30 15:05:00,53.11,53.16,53.1,53.13,15841.5,45.4435,45.4863,45.435,45.4607,15841.5
2021-09-30 15:10:00,53.13,53.21,53.13,53.17,19122.0,45.4607,45.5291,45.4607,45.4949,19122.0
2021-09-30 15:15:00,53.18,53.25,53.17,53.23,18406.5,45.5034,45.5633,45.4949,45.5462,18406.5
2021-09-30 15:20:00,53.21,53.21,53.14,53.14,14347.5,45.5291,45.5291,45.4692,45.4692,14347.5
2021-09-30 15:25:00,53.13,53.15,53.09,53.09,30877.5,45.4607,45.4778,45.4264,45.4264,30877.5
2021-09-30 15:30:00,53.08,53.17,53.07,53.14,55698.0,45.4179,45.4949,45.4093,45.4692,55698.0
2021-09-30 15:35:00,53.13,53.13,53.01,53.01,33219.0,45.4607,45.4607,45.358,45.358,33219.0
2021-09-30 15:40:00,53.01,53.03,52.93,52.95,32262.0,45.358,45.3751,45.2895,45.3066,32262.0
2021-09-30 15:45:00,52.94,52.99,52.9,52.93,71394.0,45.2981,45.3409,45.2639,45.2895,71394.0
2021-09-30 15:50:00,52.93,52.93,52.61,52.67,201024.0,45.2895,45.2895,45.0157,45.0671,201024.0
2021-09-30 15:55:00,52.69,52.73,52.61,52.61,196639.5,45.0842,45.1184,45.0157,45.0157,196639.5
2021-10-01 09:30:00,52.78,53.07,52.65,52.91,51072.0,45.1612,45.4093,45.05,45.2724,51072.0
2021-10-01 09:35:00,52.83,52.89,52.67,52.89,12321.0,45.204,45.2553,45.0671,45.2553,12321.0
2021-10-01 09:40:00,52.89,52.95,52.74,52.77,19515.0,45.2553,45.3066,45.127,45.1526,19515.0
2021-10-01 09:45:00,52.76,52.79,52.56,52.65,19468.5,45.1441,45.1697,44.9729,45.05,19468.5
2021-10-01 09:50:00,52.65,52.77,52.61,52.73,12271.5,45.05,45.1526,45.0157,45.1184,12271.5
2021-10-01 09:55:00,52.72,52.81,52.68,52.81,4537.5,45.1098,45.1869,45.0756,45.1869,4537.5
2021-10-01 10:00:00,52.81,52.9,52.74,52.75,13890.0,45.1869,45.2639,45.127,45.1355,13890.0
2021-10-01 10:05:00,52.76,52.89,52.71,52.87,5250.0,45.1441,45.2553,45.1013,45.2382,5250.0
2021-10-01 10:10:00,52.89,52.89,52.75,52.75,9385.5,45.2553,45.2553,45.1355,45.1355,9385.5
2021-10-01 10:15:00,52.72,52.72,52.51,52.55,10425.0,45.1098,45.1098,44.9302,44.9644,10425.0
2021-10-01 10:20:00,52.57,52.57,52.41,52.41,5550.0,44.9815,44.9815,44.8446,44.8446,5550.0
2021-10-01 10:25:00,52.41,52.57,52.39,52.49,33339.0,44.8446,44.9815,44.8275,44.913,33339.0
2021-10-01 10:30:00,52.47,52.49,52.36,52.46,43072.5,44.8959,44.913,44.8018,44.8874,43072.5
2021-10-01 10:35:00,52.43,52.52,52.34,52.39,22650.0,44.8617,44.9387,44.7847,44.8275,22650.0
2021-10-01 10:40:00,52.38,52.51,52.38,52.39,21348.0,44.8189,44.9302,44.8189,44.8275,21348.0
2021-10-01 10:45:00,52.35,52.45,52.32,52.44,9447.0,44.7933,44.8788,44.7676,44.8703,9447.0
2021-10-01 10:50:00,52.45,52.47,52.37,52.39,9205.5,44.8788,44.8959,44.8104,44.8275,9205.5
2021-10-01 10:55:00,52.39,52.56,52.39,52.56,7002.0,44.8275,44.9729,44.8275,44.9729,7002.0
2021-10-01 11:00:00,52.6,52.66,52.54,52.57,14544.0,45.0072,45.0585,44.9558,44.9815,14544.0
2021-10-01 11:05:00,52.57,52.57,52.47,52.51,10396.5,44.9815,44.9815,44.8959,44.9302,10396.5
2021-10-01 11:10:00,52.5,52.71,52.45,52.71,20242.5,44.9216,45.1013,44.8788,45.1013,20242.5
2021-10-01 11:15:00,52.75,52.75,52.71,52.75,10410.0,45.1355,45.1355,45.1013,45.1355,10410.0
2021-10-01 11:20:00,52.76,52.83,52.73,52.82,10980.0,45.1441,45.204,45.1184,45.1954,10980.0
2021-10-01 11:25:00,52.81,52.82,52.75,52.75,14298.0,45.1869,45.1954,45.1355,45.1355,14298.0
2021-10-01 11:30:00,52.77,52.84,52.75,52.83,13144.5,45.1526,45.2125,45.1355,45.204,13144.5
2021-10-01 11:35:00,52.82,52.93,52.82,52.93,7248.0,45.1954,45.2895,45.1954,45.2895,7248.0
2021-10-01 11:40:00,52.92,53.01,52.9,53.0,10173.0,45.281,45.358,45.2639,45.3494,10173.0
2021-10-01 11:45:00,53.02,53.04,52.99,52.99,15997.5,45.3665,45.3837,45.3409,45.3409,15997.5
2021-10-01 11:50:00,53.0,53.04,52.95,53.04,11359.5,45.3494,45.3837,45.3066,45.3837,11359.5
2021-10-01 11:55:00,53.03,53.03,52.91,52.95,12426.0,45.3751,45.3751,45.2724,45.3066,12426.0
2021-10-01 12:00:00,52.95,52.97,52.91,52.91,5956.5,45.3066,45.3238,45.2724,45.2724,5956.5
2021-10-01 12:05:00,52.92,52.99,52.88,52.99,11998.5,45.281,45.3409,45.2467,45.3409,11998.5
2021-10-01 12:10:00,52.99,53.03,52.99,52.99,9373.5,45.3409,45.3751,45.3409,45.3409,9373.5
2021-10-01 12:15:00,52.99,53.03,52.97,52.99,10314.0,45.3409,45.3751,45.3238,45.3409,10314.0
2021-10-01 12:20:00,52.99,53.15,52.99,53.11,14146.5,45.3409,45.4778,45.3409,45.4435,14146.5
2021-10-01 12:25:00,53.09,53.11,53.06,53.06,6465.0,45.4264,45.4435,45.4008,45.4008,6465.0
2021-10-01 12:30:00,53.08,53.15,53.07,53.11,7501.5,45.4179,45.4778,45.4093,45.4435,7501.5
2021-10-01 12:35:00,53.13,53.15,53.06,53.09,8604.0,45.4607,45.4778,45.4008,45.4264,8604.0
2021-10-01 12:40:00,53.12,53.15,53.11,53.11,4404.0,45.4521,45.4778,45.4435,45.4435,4404.0
2021-10-01 12:45:00,53.12,53.17,53.12,53.13,10738.5,45.4521,45.4949,45.4521,45.4607,10738.5
2021-10-01 12:50:00,53.14,53.18,53.11,53.15,9468.0,45.4692,45.5034,45.4435,45.4778,9468.0
2021-10-01 12:55:00,53.14,53.14,53.11,53.13,9192.0,45.4692,45.4692,45.4435,45.4607,9192.0
2021-10-01 13:00:00,53.12,53.17,53.09,53.14,8383.5,45.4521,45.4949,45.4264,45.4692,8383.5
2021-10-01 13:05:00,53.15,53.23,53.14,53.23,6796.5,45.4778,45.5462,45.4692,45.5462,6796.5
2021-10-01 13:10:00,53.25,53.25,53.19,53.23,11437.5,45.5633,45.5633,45.512,45.5462,11437.5
2021-10-01 13:15:00,53.23,53.25,53.21,53.23,13053.0,45.5462,45.5633,45.5291,45.5462,13053.0
2021-10-01 13:20:00,53.23,53.25,53.21,53.24,22944.0,45.5462,45.5633,45.5291,45.5548,22944.0
2021-10-01 13:25:00,53.23,53.27,53.21,53.21,12664.5,45.5462,45.5805,45.5291,45.5291,12664.5
2021-10-01 13:30:00,53.22,53.27,53.22,53.27,11578.5,45.5377,45.5805,45.5377,45.5805,11578.5
2021-10-01 13:35:00,53.29,53.29,53.21,53.22,12553.5,45.5976,45.5976,45.5291,45.5377,12553.5
2021-10-01 13:40:00,53.21,53.28,53.21,53.28,12873.0,45.5291,45.589,45.5291,45.589,12873.0
2021-10-01 13:45:00,53.28,53.35,53.26,53.35,15967.5,45.589,45.6489,45.5719,45.6489,15967.5
2021-10-01 13:50:00,53.35,53.35,53.31,53.33,13158.0,45.6489,45.6489,45.6147,45.6318,13158.0
2021-10-01 13:55:00,53.33,53.33,53.25,53.27,16087.5,45.6318,45.6318,45.5633,45.5805,16087.5
2021-10-01 14:00:00,53.27,53.35,53.27,53.35,13461.0,45.5805,45.6489,45.5805,45.6489,13461.0
2021-10-01 14:05:00,53.35,53.38,53.34,53.36,11464.5,45.6489,45.6746,45.6403,45.6575,11464.5
2021-10-01 14:10:00,53.35,53.36,53.28,53.28,8802.0,45.6489,45.6575,45.589,45.589,8802.0
2021-10-01 14:15:00,53.3,53.31,53.27,53.29,9621.0,45.6061,45.6147,45.5805,45.5976,9621.0
2021-10-01 14:20:00,53.29,53.34,53.29,53.34,11379.0,45.5976,45.6403,45.5976,45.6403,11379.0
2021-10-01 14:25:00,53.35,53.41,53.35,53.39,14505.0,45.6489,45.7002,45.6489,45.6831,14505.0
2021-10-01 14:30:00,53.39,53.41,53.35,53.36,9250.5,45.6831,45.7002,45.6489,45.6575,9250.5
2021-10-01 14:35:00,53.35,53.39,53.35,53.36,16548.0,45.6489,45.6831,45.6489,45.6575,16548.0
2021-10-01 14:40:00,53.37,53.38,53.29,53.29,11295.0,45.666,45.6746,45.5976,45.5976,11295.0
2021-10-01 14:45:00,53.29,53.33,53.28,53.3,22908.0,45.5976,45.6318,45.589,45.6061,22908.0
2021-10-01 14:50:00,53.29,53.33,53.25,53.33,15432.0,45.5976,45.6318,45.5633,45.6318,15432.0
2021-10-01 14:55:00,53.33,53.38,53.33,53.35,15316.5,45.6318,45.6746,45.6318,45.6489,15316.5
2021-10-01 15:00:00,53.36,53.45,53.36,53.44,13488.0,45.6575,45.7345,45.6575,45.7259,13488.0
2021-10-01 15:05:00,53.44,53.44,53.37,53.39,14181.0,45.7259,45.7259,45.666,45.6831,14181.0
2021-10-01 15:10:00,53.39,53.44,53.39,53.44,11692.5,45.6831,45.7259,45.6831,45.7259,11692.5
2021-10-01 15:15:00,53.43,53.47,53.35,53.35,10246.5,45.7174,45.7516,45.6489,45.6489,10246.5
2021-10-01 15:20:00,53.36,53.4,53.32,53.32,17005.5,45.6575,45.6917,45.6232,45.6232,17005.5
2021-10-01 15:25:00,53.3,53.31,53.22,53.23,17355.0,45.6061,45.6147,45.5377,45.5462,17355.0
2021-10-01 15:30:00,53.23,53.25,53.15,53.21,18661.5,45.5462,45.5633,45.4778,45.5291,18661.5
2021-10-01 15:35:00,53.2,53.2,53.12,53.12,19311.0,45.5206,45.5206,45.4521,45.4521,19311.0
2021-10-01 15:40:00,53.13,53.14,53.09,53.1,31029.0,45.4607,45.4692,45.4264,45.435,31029.0
2021-10-01 15:45:00,53.09,53.14,53.07,53.11,56619.0,45.4264,45.4692,45.4093,45.4435,56619.0
2021-10-01 15:50:00,53.12,53.15,53.05,53.06,85822.5,45.4521,45.4778,45.3922,45.4008,85822.5
2021-10-01 15:55:00,53.08,53.1,52.9,52.96,197335.5,45.4179,45.435,45.2639,45.3152,197335.5
2021-10-04 09:30:00,52.98,53.38,52.89,53.22,44071.5,45.3323,45.6746,45.2553,45.5377,44071.5
2021-10-04 09:35:00,53.2,53.26,53.11,53.15,9537.0,45.5206,45.5719,45.4435,45.4778,9537.0
2021-10-04 09:40:00,53.06,53.22,53.0,53.18,7450.5,45.4008,45.5377,45.3494,45.5034,7450.5
2021-10-04 09:45:00,53.2,53.27,53.17,53.26,12198.0,45.5206,45.5805,45.4949,45.5719,12198.0
2021-10-04 09:50:00,53.25,53.31,53.21,53.25,6492.0,45.5633,45.6147,45.5291,45.5633,6492.0
2021-10-04 09:55:00,53.25,53.29,53.17,53.17,9363.0,45.5633,45.5976,45.4949,45.4949,9363.0
2021-10-04 10:00:00,53.17,53.24,53.09,53.09,12973.5,45.4949,45.5548,45.4264,45.4264,12973.5
2021-10-04 10:05:00,53.04,53.09,53.01,53.07,8838.0,45.3837,45.4264,45.358,45.4093,8838.0
2021-10-04 10:10:00,53.11,53.22,53.1,53.19,5887.5,45.4435,45.5377,45.435,45.512,5887.5
2021-10-04 10:15:00,53.19,53.19,52.97,53.04,20637.0,45.512,45.512,45.3238,45.3837,20637.0
2021-10-04 10:20:00,53.01,53.04,52.83,52.83,9667.5,45.358,45.3837,45.204,45.204,9667.5
2021-10-04 10:25:00,52.86,52.88,52.75,52.83,15841.5,45.2296,45.2467,45.1355,45.204,15841.5
2021-10-04 10:30:00,52.8,52.89,52.77,52.77,7065.0,45.1783,45.2553,45.1526,45.1526,7065.0
2021-10-04 10:35:00,52.7,52.72,52.63,52.68,18634.5,45.0927,45.1098,45.0328,45.0756,18634.5
2021-10-04 10:40:00,52.69,52.77,52.66,52.77,9139.5,45.0842,45.1526,45.0585,45.1526,9139.5
2021-10-04 10:45:00,52.79,52.8,52.65,52.65,11626.5,45.1697,45.1783,45.05,45.05,11626.5
2021-10-04 10:50:00,52.67,52.7,52.53,52.54,25099.5,45.0671,45.0927,44.9473,44.9558,25099.5
2021-10-04 10:55:00,52.54,52.68,52.52,52.63,7905.0,44.9558,45.0756,44.9387,45.0328,7905.0
2021-10-04 11:00:00,52.63,52.69,52.56,52.65,49119.0,45.0328,45.0842,44.9729,45.05,49119.0
2021-10-04 11:05:00,52.64,52.78,52.61,52.75,16650.0,45.0414,45.1612,45.0157,45.1355,16650.0
2021-10-04 11:10:00,52.72,52.75,52.7,52.73,6570.0,45.1098,45.1355,45.0927,45.1184,6570.0
2021-10-04 11:15:00,52.71,52.73,52.65,52.69,13444.5,45.1013,45.1184,45.05,45.0842,13444.5
2021-10-04 11:20:00,52.67,52.68,52.53,52.53,18549.0,45.0671,45.0756,44.9473,44.9473,18549.0
2021-10-04 11:25:00,52.55,52.59,52.49,52.55,9475.5,44.9644,44.9986,44.913,44.9644,9475.5
2021-10-04 11:30:00,52.56,52.61,52.53,52.55,16311.0,44.9729,45.0157,44.9473,44.9644,16311.0
2021-10-04 11:35:00,52.55,52.59,52.45,52.45,20896.5,44.9644,44.9986,44.8788,44.8788,20896.5
2021-10-04 11:40:00,52.45,52.5,52.41,52.49,12808.5,44.8788,44.9216,44.8446,44.913,12808.5
2021-10-04 11:45:00,52.46,52.55,52.46,52.54,5191.5,44.8874,44.9644,44.8874,44.9558,5191.5
2021-10-04 11:50:00,52.53,52.59,52.52,52.59,8056.5,44.9473,44.9986,44.9387,44.9986,8056.5
2021-10-04 11:55:00,52.56,52.69,52.52,52.64,15825.0,44.9729,45.0842,44.9387,45.0414,15825.0
2021-10-04 12:00:00,52.63,52.66,52.61,52.63,15535.5,45.0328,45.0585,45.0157,45.0328,15535.5
2021-10-04 12:05:00,52.61,52.7,52.6,52.68,13582.5,45.0157,45.0927,45.0072,45.0756,13582.5
2021-10-04 12:10:00,52.67,52.68,52.64,52.65,6454.5,45.0671,45.0756,45.0414,45.05,6454.5
2021-10-04 12:15:00,52.65,52.67,52.61,52.61,20247.0,45.05,45.0671,45.0157,45.0157,20247.0
2021-10-04 12:20:00,52.63,52.63,52.58,52.61,9627.0,45.0328,45.0328,44.9901,45.0157,9627.0
2021-10-04 12:25:00,52.61,52.65,52.59,52.62,9795.0,45.0157,45.05,44.9986,45.0243,9795.0
2021-10-04 12:30:00,52.61,52.66,52.6,52.65,16216.5,45.0157,45.0585,45.0072,45.05,16216.5
2021-10-04 12:35:00,52.65,52.7,52.65,52.68,7741.5,45.05,45.0927,45.05,45.0756,7741.5
2021-10-04 12:40:00,52.67,52.67,52.55,52.56,9048.0,45.0671,45.0671,44.9644,44.9729,9048.0
2021-10-04 12:45:00,52.57,52.6,52.55,52.6,7887.0,44.9815,45.0072,44.9644,45.0072,7887.0
2021-10-04 12:50:00,52.61,52.64,52.57,52.63,7350.0,45.0157,45.0414,44.9815,45.0328,7350.0
2021-10-04 12:55:00,52.65,52.71,52.65,52.65,10113.0,45.05,45.1013,45.05,45.05,10113.0
2021-10-04 13:00:00,52.65,52.67,52.55,52.55,6900.0,45.05,45.0671,44.9644,44.9644,6900.0
2021-10-04 13:05:00,52.56,52.69,52.54,52.66,10275.0,44.9729,45.0842,44.9558,45.0585,10275.0
2021-10-04 13:10:00,52.65,52.71,52.65,52.66,7834.5,45.05,45.1013,45.05,45.0585,7834.5
2021-10-04 13:15:00,52.63,52.63,52.59,52.6,5491.5,45.0328,45.0328,44.9986,45.0072,5491.5
2021-10-04 13:20:00,52.59,52.61,52.55,52.59,7099.5,44.9986,45.0157,44.9644,44.9986,7099.5
2021-10-04 13:25:00,52.58,52.61,52.53,52.55,13324.5,44.9901,45.0157,44.9473,44.9644,13324.5
2021-10-04 13:30:00,52.55,52.6,52.52,52.55,12856.5,44.9644,45.0072,44.9387,44.9644,12856.5
2021-10-04 13:35:00,52.56,52.59,52.53,52.59,19176.0,44.9729,44.9986,44.9473,44.9986,19176.0
2021-10-04 13:40:00,52.58,52.58,52.51,52.55,8326.5,44.9901,44.9901,44.9302,44.9644,8326.5
2021-10-04 13:45:00,52.53,52.55,52.48,52.55,7467.0,44.9473,44.9644,44.9045,44.9644,7467.0
2021-10-04 13:50:00,52.53,52.55,52.49,52.49,9108.0,44.9473,44.9644,44.913,44.913,9108.0
2021-10-04 13:55:00,52.49,52.49,52.46,52.47,6223.5,44.913,44.913,44.8874,44.8959,6223.5
2021-10-04 14:00:00,52.46,52.53,52.43,52.44,20751.0,44.8874,44.9473,44.8617,44.8703,20751.0
2021-10-04 14:05:00,52.43,52.47,52.4,52.46,36321.0,44.8617,44.8959,44.836,44.8874,36321.0
2021-10-04 14:10:00,52.45,52.46,52.33,52.33,8308.5,44.8788,44.8874,44.7761,44.7761,8308.5
2021-10-04 14:15:00,52.35,52.37,52.31,52.33,5551.5,44.7933,44.8104,44.759,44.7761,5551.5
2021-10-04 14:20:00,52.34,52.44,52.33,52.39,6315.0,44.7847,44.8703,44.7761,44.8275,6315.0
2021-10-04 14:25:00,52.38,52.38,52.32,52.37,8718.0,44.8189,44.8189,44.7676,44.8104,8718.0
2021-10-04 14:30:00,52.39,52.41,52.33,52.4,6936.0,44.8275,44.8446,44.7761,44.836,6936.0
2021-10-04 14:35:00,52.4,52.47,52.38,52.47,19783.5,44.836,44.8959,44.8189,44.8959,19783.5
2021-10-04 14:40:00,52.43,52.45,52.41,52.43,9043.5,44.8617,44.8788,44.8446,44.8617,9043.5
2021-10-04 14:45:00,52.43,52.49,52.43,52.48,60564.0,44.8617,44.913,44.8617,44.9045,60564.0
2021-10-04 14:50:00,52.47,52.49,52.43,52.44,7474.5,44.8959,44.913,44.8617,44.8703,7474.5
2021-10-04 14:55:00,52.47,52.5,52.46,52.48,7461.0,44.8959,44.9216,44.8874,44.9045,7461.0
2021-10-04 15:00:00,52.48,52.55,52.45,52.53,35743.5,44.9045,44.9644,44.8788,44.9473,35743.5
2021-10-04 15:05:00,52.54,52.55,52.49,52.51,7948.5,44.9558,44.9644,44.913,44.9302,7948.5
2021-10-04 15:10:00,52.49,52.53,52.46,52.51,8037.0,44.913,44.9473,44.8874,44.9302,8037.0
2021-10-04 15:15:00,52.51,52.55,52.43,52.45,16098.0,44.9302,44.9644,44.8617,44.8788,16098.0
2021-10-04 15:20:00,52.45,52.47,52.42,52.47,7095.0,44.8788,44.8959,44.8532,44.8959,7095.0
2021-10-04 15:25:00,52.46,52.57,52.46,52.56,7116.0,44.8874,44.9815,44.8874,44.9729,7116.0
2021-10-04 15:30:00,52.56,52.63,52.54,52.59,14830.5,44.9729,45.0328,44.9558,44.9986,14830.5
2021-10-04 15:35:00,52.59,52.61,52.52,52.53,9943.5,44.9986,45.0157,44.9387,44.9473,9943.5
2021-10-04 15:40:00,52.53,52.67,52.51,52.63,33676.5,44.9473,45.0671,44.9302,45.0328,33676.5
2021-10-04 15:45:00,52.64,52.75,52.64,52.67,46692.0,45.0414,45.1355,45.0414,45.0671,46692.0
2021-10-04 15:50:00,52.67,52.67,52.33,52.33,36429.0,45.0671,45.0671,44.7761,44.7761,36429.0
2021-10-04 15:55:00,52.35,52.53,52.35,52.53,144309.0,44.7933,44.9473,44.7933,44.9473,144309.0
2021-10-05 09:30:00,52.53,52.74,51.97,52.66,255484.5,44.9473,45.127,44.4681,45.0585,255484.5
2021-10-05 09:35:00,52.65,52.92,52.57,52.77,165087.0,45.05,45.281,44.9815,45.1526,165087.0
2021-10-05 09:40:00,52.75,52.77,52.47,52.57,144000.0,45.1355,45.1526,44.8959,44.9815,144000.0
2021-10-05 09:45:00,52.57,52.64,52.44,52.64,52779.0,44.9815,45.0414,44.8703,45.0414,52779.0
2021-10-05 09:50:00,52.67,52.75,52.63,52.71,44128.5,45.0671,45.1355,45.0328,45.1013,44128.5
2021-10-05 09:55:00,52.72,52.87,52.71,52.85,66133.5,45.1098,45.2382,45.1013,45.2211,66133.5
2021-10-05 10:00:00,52.85,53.17,52.85,53.12,67608.0,45.2211,45.4949,45.2211,45.4521,67608.0
2021-10-05 10:05:00,53.12,53.4,53.11,53.37,41347.5,45.4521,45.6917,45.4435,45.666,41347.5
2021-10-05 10:10:00,53.37,53.77,53.36,53.77,79077.0,45.666,46.0083,45.6575,46.0083,79077.0
2021-10-05 10:15:00,53.77,53.95,53.67,53.71,134782.5,46.0083,46.1623,45.9227,45.9569,134782.5
2021-10-05 10:20:00,53.7,53.94,53.69,53.86,94776.0,45.9484,46.1537,45.9398,46.0853,94776.0
2021-10-05 10:25:00,53.85,53.94,53.83,53.9,93793.5,46.0767,46.1537,46.0596,46.1195,93793.5
2021-10-05 10:30:00,53.9,54.04,53.84,53.99,75304.5,46.1195,46.2393,46.0682,46.1965,75304.5
2021-10-05 10:35:00,53.98,54.07,53.96,54.0,142479.0,46.188,46.265,46.1709,46.2051,142479.0
2021-10-05 10:40:00,54.01,54.08,53.94,54.04,82620.0,46.2136,46.2735,46.1537,46.2393,82620.0
2021-10-05 10:45:00,54.06,54.3,54.06,54.23,50089.5,46.2564,46.4618,46.2564,46.4019,50089.5
2021-10-05 10:50:00,54.23,54.29,54.19,54.24,35283.0,46.4019,46.4532,46.3677,46.4104,35283.0
2021-10-05 10:55:00,54.24,54.39,54.2,54.34,79711.5,46.4104,46.5388,46.3762,46.496,79711.5
2021-10-05 11:00:00,54.34,54.52,54.33,54.51,35406.0,46.496,46.65,46.4874,46.6415,35406.0
2021-10-05 11:05:00,54.53,54.57,54.42,54.45,103038.0,46.6586,46.6928,46.5645,46.5901,103038.0
2021-10-05 11:10:00,54.47,54.54,54.44,54.51,72051.0,46.6072,46.6671,46.5816,46.6415,72051.0
2021-10-05 11:15:00,54.51,54.52,54.41,54.43,89229.0,46.6415,46.65,46.5559,46.573,89229.0
2021-10-05 11:20:00,54.44,54.59,54.43,54.53,39597.0,46.5816,46.7099,46.573,46.6586,39597.0
2021-10-05 11:25:00,54.51,54.51,54.35,54.35,36775.5,46.6415,46.6415,46.5046,46.5046,36775.5
2021-10-05 11:30:00,54.35,54.52,54.35,54.52,41550.0,46.5046,46.65,46.5046,46.65,41550.0
2021-10-05 11:35:00,54.52,54.54,54.45,54.49,12492.0,46.65,46.6671,46.5901,46.6243,12492.0
2021-10-05 11:40:00,54.48,54.5,54.37,54.38,13002.0,46.6158,46.6329,46.5217,46.5302,13002.0
2021-10-05 11:45:00,54.38,54.48,54.35,54.45,27411.0,46.5302,46.6158,46.5046,46.5901,27411.0
2021-10-05 11:50:00,54.43,54.46,54.39,54.39,20707.5,46.573,46.5987,46.5388,46.5388,20707.5
2021-10-05 11:55:00,54.41,54.48,54.4,54.46,11589.0,46.5559,46.6158,46.5473,46.5987,11589.0
2021-10-05 12:00:00,54.45,54.45,54.37,54.37,12654.0,46.5901,46.5901,46.5217,46.5217,12654.0
2021-10-05 12:05:00,54.37,54.43,54.36,54.41,23592.0,46.5217,46.573,46.5131,46.5559,23592.0
2021-10-05 12:10:00,54.41,54.47,54.41,54.43,51490.5,46.5559,46.6072,46.5559,46.573,51490.5
2021-10-05 12:15:00,54.42,54.42,54.19,54.19,25458.0,46.5645,46.5645,46.3677,46.3677,25458.0
2021-10-05 12:20:00,54.18,54.18,54.08,54.09,15618.0,46.3591,46.3591,46.2735,46.2821,15618.0
2021-10-05 12:25:00,54.09,54.16,54.09,54.11,10539.0,46.2821,46.342,46.2821,46.2992,10539.0
2021-10-05 12:30:00,54.09,54.14,54.07,54.13,13500.0,46.2821,46.3249,46.265,46.3163,13500.0
2021-10-05 12:35:00,54.13,54.15,54.09,54.11,9519.0,46.3163,46.3334,46.2821,46.2992,9519.0
2021-10-05 12:40:00,54.11,54.16,54.08,54.13,9084.0,46.2992,46.342,46.2735,46.3163,9084.0
2021-10-05 12:45:00,54.14,54.19,54.11,54.19,6801.0,46.3249,46.3677,46.2992,46.3677,6801.0
2021-10-05 12:50:00,54.17,54.22,54.17,54.21,5941.5,46.3505,46.3933,46.3505,46.3848,5941.5
2021-10-05 12:55:00,54.21,54.27,54.21,54.26,11680.5,46.3848,46.4361,46.3848,46.4275,11680.5
2021-10-05 13:00:00,54.26,54.33,54.25,54.33,13123.5,46.4275,46.4874,46.419,46.4874,13123.5
2021-10-05 13:05:00,54.34,54.34,54.31,54.33,8991.0,46.496,46.496,46.4703,46.4874,8991.0
2021-10-05 13:10:00,54.35,54.38,54.27,54.27,14737.5,46.5046,46.5302,46.4361,46.4361,14737.5
2021-10-05 13:15:00,54.27,54.33,54.27,54.3,9046.5,46.4361,46.4874,46.4361,46.4618,9046.5
2021-10-05 13:20:00,54.3,54.35,54.28,54.32,7606.5,46.4618,46.5046,46.4447,46.4789,7606.5
2021-10-05 13:25:00,54.29,54.29,54.23,54.27,8448.0,46.4532,46.4532,46.4019,46.4361,8448.0
2021-10-05 13:30:00,54.27,54.3,54.26,54.3,8377.5,46.4361,46.4618,46.4275,46.4618,8377.5
2021-10-05 13:35:00,54.3,54.32,54.28,54.32,13999.5,46.4618,46.4789,46.4447,46.4789,13999.5
2021-10-05 13:40:00,54.33,54.37,54.33,54.37,6594.0,46.4874,46.5217,46.4874,46.5217,6594.0
2021-10-05 13:45:00,54.37,54.39,54.37,54.39,10200.0,46.5217,46.5388,46.5217,46.5388,10200.0
2021-10-05 13:50:00,54.39,54.45,54.39,54.41,6133.5,46.5388,46.5901,46.5388,46.5559,6133.5
2021-10-05 13:55:00,54.41,54.43,54.4,54.43,8752.5,46.5559,46.573,46.5473,46.573,8752.5
2021-10-05 14:00:00,54.43,54.51,54.42,54.47,15499.5,46.573,46.6415,46.5645,46.6072,15499.5
2021-10-05 14:05:00,54.49,54.5,54.44,54.48,11772.0,46.6243,46.6329,46.5816,46.6158,11772.0
2021-10-05 14:10:00,54.48,54.51,54.46,54.5,10915.5,46.6158,46.6415,46.5987,46.6329,10915.5
2021-10-05 14:15:00,54.49,54.51,54.47,54.51,10236.0,46.6243,46.6415,46.6072,46.6415,10236.0
2021-10-05 14:20:00,54.5,54.57,54.49,54.55,16264.5,46.6329,46.6928,46.6243,46.6757,16264.5
2021-10-05 14:25:00,54.55,54.64,54.55,54.6,30133.5,46.6757,46.7527,46.6757,46.7185,30133.5
2021-10-05 14:30:00,54.6,54.61,54.49,54.6,21066.0,46.7185,46.727,46.6243,46.7185,21066.0
2021-10-05 14:35:00,54.59,54.61,54.53,54.58,19335.0,46.7099,46.727,46.6586,46.7014,19335.0
2021-10-05 14:40:00,54.57,54.62,54.54,54.54,29749.5,46.6928,46.7356,46.6671,46.6671,29749.5
2021-10-05 14:45:00,54.56,54.59,54.54,54.58,23178.0,46.6842,46.7099,46.6671,46.7014,23178.0
2021-10-05 14:50:00,54.58,54.61,54.55,54.56,14737.5,46.7014,46.727,46.6757,46.6842,14737.5
2021-10-05 14:55:00,54.56,54.57,54.48,54.49,31506.0,46.6842,46.6928,46.6158,46.6243,31506.0
2021-10-05 15:00:00,54.47,54.57,54.47,54.56,27496.5,46.6072,46.6928,46.6072,46.6842,27496.5
2021-10-05 15:05:00,54.56,54.59,54.53,54.59,17880.0,46.6842,46.7099,46.6586,46.7099,17880.0
2021-10-05 15:10:00,54.58,54.65,54.56,54.65,18840.0,46.7014,46.7612,46.6842,46.7612,18840.0
2021-10-05 15:15:00,54.65,54.68,54.64,54.67,64135.5,46.7612,46.7869,46.7527,46.7784,64135.5
2021-10-05 15:20:00,54.67,54.78,54.67,54.77,52539.0,46.7784,46.8725,46.7784,46.8639,52539.0
2021-10-05 15:25:00,54.77,54.77,54.61,54.64,81231.0,46.8639,46.8639,46.727,46.7527,81231.0
2021-10-05 15:30:00,54.64,54.74,54.59,54.74,62751.0,46.7527,46.8383,46.7099,46.8383,62751.0
2021-10-05 15:35:00,54.74,54.87,54.73,54.86,86763.0,46.8383,46.9495,46.8297,46.9409,86763.0
2021-10-05 15:40:00,54.86,54.87,54.63,54.63,78762.0,46.9409,46.9495,46.7441,46.7441,78762.0
2021-10-05 15:45:00,54.63,54.64,54.6,54.61,59395.5,46.7441,46.7527,46.7185,46.727,59395.5
2021-10-05 15:50:00,54.61,54.61,54.53,54.54,133299.0,46.727,46.727,46.6586,46.6671,133299.0
2021-10-05 15:55:00,54.53,54.63,54.51,54.54,238923.0,46.6586,46.7441,46.6415,46.6671,238923.0
2021-10-06 09:30:00,53.93,54.27,53.67,54.27,74692.5,46.1452,46.4361,45.9227,46.4361,74692.5
2021-10-06 09:35:00,54.31,54.46,54.23,54.28,71977.5,46.4703,46.5987,46.4019,46.4447,71977.5
2021-10-06 09:40:00,54.33,54.34,54.11,54.17,26409.0,46.4874,46.496,46.2992,46.3505,26409.0
2021-10-06 09:45:00,54.15,54.33,54.09,54.18,15183.0,46.3334,46.4874,46.2821,46.3591,15183.0
2021-10-06 09:50:00,54.15,54.15,53.97,54.03,6838.5,46.3334,46.3334,46.1794,46.2307,6838.5
2021-10-06 09:55:00,54.01,54.01,53.93,53.97,9226.5,46.2136,46.2136,46.1452,46.1794,9226.5
2021-10-06 10:00:00,53.93,53.95,53.84,53.9,26755.5,46.1452,46.1623,46.0682,46.1195,26755.5
2021-10-06 10:05:00,53.86,53.89,53.76,53.85,32860.5,46.0853,46.111,45.9997,46.0767,32860.5
2021-10-06 10:10:00,53.8,53.87,53.71,53.85,8200.5,46.0339,46.0938,45.9569,46.0767,8200.5
2021-10-06 10:15:00,53.83,53.83,53.55,53.63,13275.0,46.0596,46.0596,45.82,45.8885,13275.0
2021-10-06 10:20:00,53.66,53.93,53.63,53.93,16654.5,45.9142,46.1452,45.8885,46.1452,16654.5
2021-10-06 10:25:00,53.89,53.95,53.85,53.89,8265.0,46.111,46.1623,46.0767,46.111,8265.0
2021-10-06 10:30:00,53.87,54.0,53.87,53.98,19272.0,46.0938,46.2051,46.0938,46.188,19272.0
2021-10-06 10:35:00,53.99,53.99,53.82,53.89,27430.5,46.1965,46.1965,46.0511,46.111,27430.5
2021-10-06 10:40:00,53.89,53.92,53.71,53.71,14883.0,46.111,46.1366,45.9569,45.9569,14883.0
2021-10-06 10:45:00,53.69,53.73,53.53,53.59,5388.0,45.9398,45.9741,45.8029,45.8543,5388.0
2021-10-06 10:50:00,53.57,53.75,53.49,53.75,12213.0,45.8371,45.9912,45.7687,45.9912,12213.0
2021-10-06 10:55:00,53.75,53.75,53.67,53.72,3546.0,45.9912,45.9912,45.9227,45.9655,3546.0
2021-10-06 11:00:00,53.73,53.81,53.68,53.81,5469.0,45.9741,46.0425,45.9313,46.0425,5469.0
2021-10-06 11:05:00,53.79,53.87,53.77,53.87,9145.5,46.0254,46.0938,46.0083,46.0938,9145.5
2021-10-06 11:10:00,53.89,53.9,53.81,53.9,4848.0,46.111,46.1195,46.0425,46.1195,4848.0
2021-10-06 11:15:00,53.89,53.93,53.83,53.93,14293.5,46.111,46.1452,46.0596,46.1452,14293.5
2021-10-06 11:20:00,53.9,53.9,53.72,53.72,13608.0,46.1195,46.1195,45.9655,45.9655,13608.0
2021-10-06 11:25:00,53.73,53.75,53.66,53.72,10818.0,45.9741,45.9912,45.9142,45.9655,10818.0
2021-10-06 11:30:00,53.69,53.76,53.63,53.65,3750.0,45.9398,45.9997,45.8885,45.9056,3750.0
2021-10-06 11:35:00,53.67,53.72,53.66,53.72,2700.0,45.9227,45.9655,45.9142,45.9655,2700.0
2021-10-06 11:40:00,53.73,53.76,53.64,53.69,9394.5,45.9741,45.9997,45.897,45.9398,9394.5
2021-10-06 11:45:00,53.7,53.81,53.69,53.81,6355.5,45.9484,46.0425,45.9398,46.0425,6355.5
2021-10-06 11:50:00,53.81,53.89,53.81,53.86,10284.0,46.0425,46.111,46.0425,46.0853,10284.0
2021-10-06 11:55:00,53.87,53.98,53.85,53.98,5275.5,46.0938,46.188,46.0767,46.188,5275.5
2021-10-06 12:00:00,53.99,54.03,53.95,53.95,10446.0,46.1965,46.2307,46.1623,46.1623,10446.0
2021-10-06 12:05:00,53.89,53.89,53.74,53.78,6420.0,46.111,46.111,45.9826,46.0168,6420.0
2021-10-06 12:10:00,53.79,53.79,53.75,53.75,4605.0,46.0254,46.0254,45.9912,45.9912,4605.0
2021-10-06 12:15:00,53.77,53.84,53.75,53.84,8757.0,46.0083,46.0682,45.9912,46.0682,8757.0
2021-10-06 12:20:00,53.77,53.79,53.73,53.79,4500.0,46.0083,46.0254,45.9741,46.0254,4500.0
2021-10-06 12:25:00,53.77,53.84,53.71,53.79,7414.5,46.0083,46.0682,45.9569,46.0254,7414.5
2021-10-06 12:30:00,53.77,53.86,53.77,53.86,6885.0,46.0083,46.0853,46.0083,46.0853,6885.0
2021-10-06 12:35:00,53.87,53.91,53.82,53.91,3000.0,46.0938,46.1281,46.0511,46.1281,3000.0
2021-10-06 12:40:00,53.93,53.96,53.92,53.92,3673.5,46.1452,46.1709,46.1366,46.1366,3673.5
2021-10-06 12:45:00,53.94,53.95,53.87,53.89,6642.0,46.1537,46.1623,46.0938,46.111,6642.0
2021-10-06 12:50:00,53.91,53.95,53.87,53.89,14554.5,46.1281,46.1623,46.0938,46.111,14554.5
2021-10-06 12:55:00,53.92,53.96,53.89,53.93,3898.5,46.1366,46.1709,46.111,46.1452,3898.5
2021-10-06 13:00:00,53.93,53.95,53.91,53.92,3600.0,46.1452,46.1623,46.1281,46.1366,3600.0
2021-10-06 13:05:00,53.92,53.92,53.82,53.86,4687.5,46.1366,46.1366,46.0511,46.0853,4687.5
2021-10-06 13:10:00,53.83,53.99,53.81,53.99,17644.5,46.0596,46.1965,46.0425,46.1965,17644.5
2021-10-06 13:15:00,53.99,54.03,53.97,54.03,3495.0,46.1965,46.2307,46.1794,46.2307,3495.0
2021-10-06 13:20:00,54.06,54.11,54.01,54.11,19576.5,46.2564,46.2992,46.2136,46.2992,19576.5
2021-10-06 13:25:00,54.1,54.13,54.06,54.13,10171.5,46.2906,46.3163,46.2564,46.3163,10171.5
2021-10-06 13:30:00,54.15,54.23,54.13,54.23,18453.0,46.3334,46.4019,46.3163,46.4019,18453.0
2021-10-06 13:35:00,54.23,54.34,54.22,54.33,8818.5,46.4019,46.496,46.3933,46.4874,8818.5
2021-10-06 13:40:00,54.33,54.33,54.26,54.27,7612.5,46.4874,46.4874,46.4275,46.4361,7612.5
2021-10-06 13:45:00,54.25,54.27,54.22,54.22,5716.5,46.419,46.4361,46.3933,46.3933,5716.5
2021-10-06 13:50:00,54.22,54.22,54.11,54.13,7950.0,46.3933,46.3933,46.2992,46.3163,7950.0
2021-10-06 13:55:00,54.15,54.17,54.13,54.16,7690.5,46.3334,46.3505,46.3163,46.342,7690.5
2021-10-06 14:00:00,54.17,54.19,54.11,54.13,8838.0,46.3505,46.3677,46.2992,46.3163,8838.0
2021-10-06 14:05:00,54.14,54.17,54.09,54.17,4744.5,46.3249,46.3505,46.2821,46.3505,4744.5
2021-10-06 14:10:00,54.19,54.31,54.19,54.29,7644.0,46.3677,46.4703,46.3677,46.4532,7644.0
2021-10-06 14:15:00,54.33,54.33,54.29,54.33,3114.0,46.4874,46.4874,46.4532,46.4874,3114.0
2021-10-06 14:20:00,54.34,54.34,54.25,54.25,5718.0,46.496,46.496,46.419,46.419,5718.0
2021-10-06 14:25:00,54.27,54.29,54.23,54.29,7474.5,46.4361,46.4532,46.4019,46.4532,7474.5
2021-10-06 14:30:00,54.29,54.31,54.25,54.27,6166.5,46.4532,46.4703,46.419,46.4361,6166.5
2021-10-06 14:35:00,54.28,54.3,54.25,54.26,7650.0,46.4447,46.4618,46.419,46.4275,7650.0
2021-10-06 14:40:00,54.31,54.4,54.31,54.38,3723.0,46.4703,46.5473,46.4703,46.5302,3723.0
2021-10-06 14:45:00,54.39,54.41,54.35,54.35,4147.5,46.5388,46.5559,46.5046,46.5046,4147.5
2021-10-06 14:50:00,54.34,54.35,54.26,54.33,11620.5,46.496,46.5046,46.4275,46.4874,11620.5
2021-10-06 14:55:00,54.32,54.35,54.23,54.25,5100.0,46.4789,46.5046,46.4019,46.419,5100.0
2021-10-06 15:00:00,54.25,54.29,54.23,54.23,31225.5,46.419,46.4532,46.4019,46.4019,31225.5
2021-10-06 15:05:00,54.23,54.3,54.23,54.29,13228.5,46.4019,46.4618,46.4019,46.4532,13228.5
2021-10-06 15:10:00,54.29,54.32,54.23,54.25,9586.5,46.4532,46.4789,46.4019,46.419,9586.5
2021-10-06 15:15:00,54.25,54.34,54.25,54.33,5562.0,46.419,46.496,46.419,46.4874,5562.0
2021-10-06 15:20:00,54.32,54.38,54.29,54.37,11584.5,46.4789,46.5302,46.4532,46.5217,11584.5
2021-10-06 15:25:00,54.37,54.41,54.36,54.39,11388.0,46.5217,46.5559,46.5131,46.5388,11388.0
2021-10-06 15:30:00,54.39,54.39,54.31,54.33,20586.0,46.5388,46.5388,46.4703,46.4874,20586.0
2021-10-06 15:35:00,54.33,54.34,54.29,54.32,13005.0,46.4874,46.496,46.4532,46.4789,13005.0
2021-10-06 15:40:00,54.33,54.43,54.33,54.43,15952.5,46.4874,46.573,46.4874,46.573,15952.5
2021-10-06 15:45:00,54.43,54.53,54.41,54.46,28195.5,46.573,46.6586,46.5559,46.5987,28195.5
2021-10-06 15:50:00,54.47,54.53,54.46,54.51,30457.5,46.6072,46.6586,46.5987,46.6415,30457.5
2021-10-06 15:55:00,54.51,54.59,54.49,54.55,113784.0,46.6415,46.7099,46.6243,46.6757,113784.0
2021-10-07 09:30:00,55.14,55.28,55.11,55.12,52755.0,47.1805,47.3003,47.1548,47.1634,52755.0
2021-10-07 09:35:00,55.16,55.29,55.1,55.19,17949.0,47.1976,47.3089,47.1463,47.2233,17949.0
2021-10-07 09:40:00,55.21,55.23,55.03,55.05,11836.5,47.2404,47.2575,47.0864,47.1035,11836.5
2021-10-07 09:45:00,55.1,55.12,55.0,55.07,9015.0,47.1463,47.1634,47.0607,47.1206,9015.0
2021-10-07 09:50:00,55.04,55.21,55.04,55.11,10777.5,47.095,47.2404,47.095,47.1548,10777.5
2021-10-07 09:55:00,55.11,55.27,55.09,55.25,7582.5,47.1548,47.2918,47.1377,47.2746,7582.5
2021-10-07 10:00:00,55.29,55.31,55.21,55.27,15703.5,47.3089,47.326,47.2404,47.2918,15703.5
2021-10-07 10:05:00,55.25,55.33,55.24,55.33,16774.5,47.2746,47.3431,47.2661,47.3431,16774.5
2021-10-07 10:10:00,55.35,55.39,55.29,55.35,10482.0,47.3602,47.3944,47.3089,47.3602,10482.0
2021-10-07 10:15:00,55.36,55.44,55.31,55.35,10548.0,47.3688,47.4372,47.326,47.3602,10548.0
2021-10-07 10:20:00,55.33,55.36,55.31,55.35,13953.0,47.3431,47.3688,47.326,47.3602,13953.0
2021-10-07 10:25:00,55.33,55.37,55.27,55.37,9867.0,47.3431,47.3773,47.2918,47.3773,9867.0
2021-10-07 10:30:00,55.38,55.38,55.27,55.31,8647.5,47.3859,47.3859,47.2918,47.326,8647.5
2021-10-07 10:35:00,55.31,55.33,55.25,55.27,19756.5,47.326,47.3431,47.2746,47.2918,19756.5
2021-10-07 10:40:00,55.27,55.34,55.27,55.31,8775.0,47.2918,47.3516,47.2918,47.326,8775.0
2021-10-07 10:45:00,55.33,55.35,55.26,55.31,11520.0,47.3431,47.3602,47.2832,47.326,11520.0
2021-10-07 10:50:00,55.33,55.41,55.3,55.41,7504.5,47.3431,47.4115,47.3174,47.4115,7504.5
2021-10-07 10:55:00,55.41,55.43,55.37,55.39,11775.0,47.4115,47.4287,47.3773,47.3944,11775.0
2021-10-07 11:00:00,55.4,55.45,55.39,55.43,20841.0,47.403,47.4458,47.3944,47.4287,20841.0
2021-10-07 11:05:00,55.44,55.47,55.42,55.46,13425.0,47.4372,47.4629,47.4201,47.4543,13425.0
2021-10-07 11:10:00,55.46,55.49,55.45,55.48,12825.0,47.4543,47.48,47.4458,47.4714,12825.0
2021-10-07 11:15:00,55.49,55.49,55.42,55.47,23788.5,47.48,47.48,47.4201,47.4629,23788.5
2021-10-07 11:20:00,55.47,55.55,55.46,55.54,6742.5,47.4629,47.5313,47.4543,47.5228,6742.5
2021-10-07 11:25:00,55.53,55.54,55.5,55.5,21972.0,47.5142,47.5228,47.4886,47.4886,21972.0
2021-10-07 11:30:00,55.5,55.57,55.49,55.53,19908.0,47.4886,47.5484,47.48,47.5142,19908.0
2021-10-07 11:35:00,55.55,55.63,55.51,55.54,24847.5,47.5313,47.5998,47.4971,47.5228,24847.5
2021-10-07 11:40:00,55.56,55.57,55.52,55.53,13329.0,47.5399,47.5484,47.5057,47.5142,13329.0
2021-10-07 11:45:00,55.51,55.54,55.5,55.51,15115.5,47.4971,47.5228,47.4886,47.4971,15115.5
2021-10-07 11:50:00,55.52,55.54,55.49,55.54,20200.5,47.5057,47.5228,47.48,47.5228,20200.5
2021-10-07 11:55:00,55.53,55.58,55.52,55.54,9208.5,47.5142,47.557,47.5057,47.5228,9208.5
2021-10-07 12:00:00,55.55,55.6,55.55,55.57,6600.0,47.5313,47.5741,47.5313,47.5484,6600.0
2021-10-07 12:05:00,55.55,55.59,55.51,55.55,10897.5,47.5313,47.5656,47.4971,47.5313,10897.5
2021-10-07 12:10:00,55.55,55.55,55.53,55.54,7200.0,47.5313,47.5313,47.5142,47.5228,7200.0
2021-10-07 12:15:00,55.53,55.56,55.51,55.51,23631.0,47.5142,47.5399,47.4971,47.4971,23631.0
2021-10-07 12:20:00,55.53,55.53,55.49,55.53,23133.0,47.5142,47.5142,47.48,47.5142,23133.0
2021-10-07 12:25:00,55.51,55.55,55.5,55.55,14623.5,47.4971,47.5313,47.4886,47.5313,14623.5
2021-10-07 12:30:00,55.53,55.55,55.52,55.54,17145.0,47.5142,47.5313,47.5057,47.5228,17145.0
2021-10-07 12:35:00,55.54,55.63,55.54,55.63,10327.5,47.5228,47.5998,47.5228,47.5998,10327.5
2021-10-07 12:40:00,55.63,55.63,55.55,55.55,9085.5,47.5998,47.5998,47.5313,47.5313,9085.5
2021-10-07 12:45:00,55.57,55.58,55.54,55.58,10767.0,47.5484,47.557,47.5228,47.557,10767.0
2021-10-07 12:50:00,55.58,55.6,55.53,55.57,6343.5,47.557,47.5741,47.5142,47.5484,6343.5
2021-10-07 12:55:00,55.58,55.61,55.57,55.6,11497.5,47.557,47.5827,47.5484,47.5741,11497.5
2021-10-07 13:00:00,55.61,55.63,55.59,55.62,11578.5,47.5827,47.5998,47.5656,47.5912,11578.5
2021-10-07 13:05:00,55.62,55.62,55.59,55.62,7171.5,47.5912,47.5912,47.5656,47.5912,7171.5
2021-10-07 13:10:00,55.61,55.62,55.57,55.59,8985.0,47.5827,47.5912,47.5484,47.5656,8985.0
2021-10-07 13:15:00,55.57,55.62,55.57,55.62,8121.0,47.5484,47.5912,47.5484,47.5912,8121.0
2021-10-07 13:20:00,55.63,55.63,55.59,55.61,17305.5,47.5998,47.5998,47.5656,47.5827,17305.5
2021-10-07 13:25:00,55.6,55.63,55.59,55.62,11298.0,47.5741,47.5998,47.5656,47.5912,11298.0
2021-10-07 13:30:00,55.63,55.63,55.59,55.59,15819.0,47.5998,47.5998,47.5656,47.5656,15819.0
2021-10-07 13:35:00,55.59,55.62,55.58,55.59,21664.5,47.5656,47.5912,47.557,47.5656,21664.5
2021-10-07 13:40:00,55.59,55.63,55.57,55.63,15933.0,47.5656,47.5998,47.5484,47.5998,15933.0
2021-10-07 13:45:00,55.63,55.63,55.59,55.61,6750.0,47.5998,47.5998,47.5656,47.5827,6750.0
2021-10-07 13:50:00,55.6,55.61,55.58,55.59,19921.5,47.5741,47.5827,47.557,47.5656,19921.5
2021-10-07 13:55:00,55.6,55.62,55.57,55.59,29310.0,47.5741,47.5912,47.5484,47.5656,29310.0
2021-10-07 14:00:00,55.57,55.62,55.39,55.41,55557.0,47.5484,47.5912,47.3944,47.4115,55557.0
2021-10-07 14:05:00,55.42,55.42,55.34,55.4,14764.5,47.4201,47.4201,47.3516,47.403,14764.5
2021-10-07 14:10:00,55.4,55.43,55.38,55.41,14592.0,47.403,47.4287,47.3859,47.4115,14592.0
2021-10-07 14:15:00,55.4,55.43,55.36,55.43,20050.5,47.403,47.4287,47.3688,47.4287,20050.5
2021-10-07 14:20:00,55.41,55.44,55.41,55.43,13597.5,47.4115,47.4372,47.4115,47.4287,13597.5
2021-10-07 14:25:00,55.41,55.45,55.41,55.43,16014.0,47.4115,47.4458,47.4115,47.4287,16014.0
2021-10-07 14:30:00,55.43,55.45,55.37,55.38,19899.0,47.4287,47.4458,47.3773,47.3859,19899.0
2021-10-07 14:35:00,55.37,55.38,55.33,55.37,11164.5,47.3773,47.3859,47.3431,47.3773,11164.5
2021-10-07 14:40:00,55.35,55.39,55.35,55.38,13168.5,47.3602,47.3944,47.3602,47.3859,13168.5
2021-10-07 14:45:00,55.37,55.38,55.35,55.37,14878.5,47.3773,47.3859,47.3602,47.3773,14878.5
2021-10-07 14:50:00,55.35,55.35,55.3,55.33,25366.5,47.3602,47.3602,47.3174,47.3431,25366.5
2021-10-07 14:55:00,55.33,55.37,55.31,55.33,32622.0,47.3431,47.3773,47.326,47.3431,32622.0
2021-10-07 15:00:00,55.3,55.35,55.28,55.35,52306.5,47.3174,47.3602,47.3003,47.3602,52306.5
2021-10-07 15:05:00,55.35,55.53,55.35,55.52,30697.5,47.3602,47.5142,47.3602,47.5057,30697.5
2021-10-07 15:10:00,55.51,55.57,55.47,55.55,43917.0,47.4971,47.5484,47.4629,47.5313,43917.0
2021-10-07 15:15:00,55.54,55.59,55.53,55.57,24349.5,47.5228,47.5656,47.5142,47.5484,24349.5
2021-10-07 15:20:00,55.57,55.57,55.51,55.52,21528.0,47.5484,47.5484,47.4971,47.5057,21528.0
2021-10-07 15:25:00,55.52,55.52,55.41,55.47,28542.0,47.5057,47.5057,47.4115,47.4629,28542.0
2021-10-07 15:30:00,55.46,55.48,55.43,55.45,25497.0,47.4543,47.4714,47.4287,47.4458,25497.0
2021-10-07 15:35:00,55.45,55.48,55.43,55.45,28761.0,47.4458,47.4714,47.4287,47.4458,28761.0
2021-10-07 15:40:00,55.45,55.49,55.42,55.42,51768.0,47.4458,47.48,47.4201,47.4201,51768.0
2021-10-07 15:45:00,55.4,55.45,55.34,55.45,31603.5,47.403,47.4458,47.3516,47.4458,31603.5
2021-10-07 15:50:00,55.45,55.45,55.27,55.37,76942.5,47.4458,47.4458,47.2918,47.3773,76942.5
2021-10-07 15:55:00,55.37,55.37,55.25,55.35,151776.0,47.3773,47.3773,47.2746,47.3602,151776.0
2021-10-08 09:30:00,55.65,55.66,55.4,55.43,54127.5,47.6169,47.6255,47.403,47.4287,54127.5
2021-10-08 09:35:00,55.4,55.79,55.4,55.79,7425.0,47.403,47.7367,47.403,47.7367,7425.0
2021-10-08 09:40:00,55.81,55.83,55.63,55.65,13494.0,47.7538,47.7709,47.5998,47.6169,13494.0
2021-10-08 09:45:00,55.63,55.71,55.55,55.61,17877.0,47.5998,47.6682,47.5313,47.5827,17877.0
2021-10-08 09:50:00,55.61,55.79,55.58,55.78,26847.0,47.5827,47.7367,47.557,47.7281,26847.0
2021-10-08 09:55:00,55.76,55.94,55.76,55.84,23511.0,47.711,47.865,47.711,47.7795,23511.0
2021-10-08 10:00:00,55.86,56.12,55.84,56.07,33636.0,47.7966,48.0191,47.7795,47.9763,33636.0
2021-10-08 10:05:00,56.07,56.16,56.05,56.15,15751.5,47.9763,48.0533,47.9592,48.0447,15751.5
2021-10-08 10:10:00,56.15,56.22,56.11,56.18,25753.5,48.0447,48.1046,48.0105,48.0704,25753.5
2021-10-08 10:15:00,56.17,56.23,56.13,56.17,23376.0,48.0618,48.1132,48.0276,48.0618,23376.0
2021-10-08 10:20:00,56.15,56.24,56.12,56.21,13095.0,48.0447,48.1217,48.0191,48.0961,13095.0
2021-10-08 10:25:00,56.22,56.22,56.1,56.13,15339.0,48.1046,48.1046,48.0019,48.0276,15339.0
2021-10-08 10:30:00,56.15,56.29,56.1,56.22,24496.5,48.0447,48.1645,48.0019,48.1046,24496.5
2021-10-08 10:35:00,56.22,56.35,56.22,56.35,24814.5,48.1046,48.2159,48.1046,48.2159,24814.5
2021-10-08 10:40:00,56.35,56.36,56.2,56.36,16083.0,48.2159,48.2244,48.0875,48.2244,16083.0
2021-10-08 10:45:00,56.35,56.51,56.35,56.44,17176.5,48.2159,48.3528,48.2159,48.2929,17176.5
2021-10-08 10:50:00,56.43,56.5,56.41,56.5,13773.0,48.2843,48.3442,48.2672,48.3442,13773.0
2021-10-08 10:55:00,56.51,56.51,56.37,56.4,12882.0,48.3528,48.3528,48.233,48.2586,12882.0
2021-10-08 11:00:00,56.41,56.43,56.37,56.39,10741.5,48.2672,48.2843,48.233,48.2501,10741.5
2021-10-08 11:05:00,56.37,56.42,56.37,56.39,15336.0,48.233,48.2757,48.233,48.2501,15336.0
2021-10-08 11:10:00,56.41,56.47,56.39,56.47,11850.0,48.2672,48.3185,48.2501,48.3185,11850.0
2021-10-08 11:15:00,56.49,56.53,56.49,56.53,33273.0,48.3356,48.3699,48.3356,48.3699,33273.0
2021-10-08 11:20:00,56.53,56.57,56.5,56.55,21135.0,48.3699,48.4041,48.3442,48.387,21135.0
2021-10-08 11:25:00,56.57,56.62,56.52,56.57,24183.0,48.4041,48.4469,48.3613,48.4041,24183.0
2021-10-08 11:30:00,56.58,56.6,56.49,56.52,19435.5,48.4127,48.4298,48.3356,48.3613,19435.5
2021-10-08 11:35:00,56.53,56.57,56.49,56.53,29026.5,48.3699,48.4041,48.3356,48.3699,29026.5
2021-10-08 11:40:00,56.52,56.6,56.5,56.55,56488.5,48.3613,48.4298,48.3442,48.387,56488.5
2021-10-08 11:45:00,56.56,56.57,56.48,56.49,16987.5,48.3955,48.4041,48.3271,48.3356,16987.5
2021-10-08 11:50:00,56.49,56.52,56.39,56.48,16368.0,48.3356,48.3613,48.2501,48.3271,16368.0
2021-10-08 11:55:00,56.48,56.48,56.43,56.47,10972.5,48.3271,48.3271,48.2843,48.3185,10972.5
2021-10-08 12:00:00,56.47,56.49,56.4,56.43,16806.0,48.3185,48.3356,48.2586,48.2843,16806.0
2021-10-08 12:05:00,56.43,56.43,56.39,56.4,10939.5,48.2843,48.2843,48.2501,48.2586,10939.5
2021-10-08 12:10:00,56.39,56.41,56.35,56.37,16627.5,48.2501,48.2672,48.2159,48.233,16627.5
2021-10-08 12:15:00,56.37,56.38,56.33,56.34,9922.5,48.233,48.2415,48.1987,48.2073,9922.5
2021-10-08 12:20:00,56.34,56.36,56.31,56.31,42822.0,48.2073,48.2244,48.1816,48.1816,42822.0
2021-10-08 12:25:00,56.31,56.31,56.27,56.27,10992.0,48.1816,48.1816,48.1474,48.1474,10992.0
2021-10-08 12:30:00,56.26,56.28,56.19,56.21,12210.0,48.1388,48.156,48.079,48.0961,12210.0
2021-10-08 12:35:00,56.21,56.24,56.15,56.18,41692.5,48.0961,48.1217,48.0447,48.0704,41692.5
2021-10-08 12:40:00,56.19,56.24,56.15,56.23,27139.5,48.079,48.1217,48.0447,48.1132,27139.5
2021-10-08 12:45:00,56.23,56.27,56.15,56.17,14635.5,48.1132,48.1474,48.0447,48.0618,14635.5
2021-10-08 12:50:00,56.17,56.2,56.16,56.18,15526.5,48.0618,48.0875,48.0533,48.0704,15526.5
2021-10-08 12:55:00,56.18,56.19,56.11,56.16,26733.0,48.0704,48.079,48.0105,48.0533,26733.0
2021-10-08 13:00:00,56.17,56.17,56.15,56.15,6082.5,48.0618,48.0618,48.0447,48.0447,6082.5
2021-10-08 13:05:00,56.15,56.17,56.15,56.16,7122.0,48.0447,48.0618,48.0447,48.0533,7122.0
2021-10-08 13:10:00,56.17,56.23,56.16,56.22,8313.0,48.0618,48.1132,48.0533,48.1046,8313.0
2021-10-08 13:15:00,56.22,56.22,56.13,56.13,8428.5,48.1046,48.1046,48.0276,48.0276,8428.5
2021-10-08 13:20:00,56.13,56.17,56.12,56.13,13125.0,48.0276,48.0618,48.0191,48.0276,13125.0
2021-10-08 13:25:00,56.13,56.17,56.13,56.17,6628.5,48.0276,48.0618,48.0276,48.0618,6628.5
2021-10-08 13:30:00,56.16,56.21,56.15,56.21,12258.0,48.0533,48.0961,48.0447,48.0961,12258.0
2021-10-08 13:35:00,56.21,56.23,56.19,56.22,23293.5,48.0961,48.1132,48.079,48.1046,23293.5
2021-10-08 13:40:00,56.22,56.22,56.17,56.17,19743.0,48.1046,48.1046,48.0618,48.0618,19743.0
2021-10-08 13:45:00,56.17,56.18,56.09,56.1,36337.5,48.0618,48.0704,47.9934,48.0019,36337.5
2021-10-08 13:50:00,56.09,56.12,56.09,56.1,9487.5,47.9934,48.0191,47.9934,48.0019,9487.5
2021-10-08 13:55:00,56.11,56.18,56.11,56.18,8539.5,48.0105,48.0704,48.0105,48.0704,8539.5
2021-10-08 14:00:00,56.18,56.31,56.17,56.28,14251.5,48.0704,48.1816,48.0618,48.156,14251.5
2021-10-08 14:05:00,56.27,56.31,56.27,56.31,13798.5,48.1474,48.1816,48.1474,48.1816,13798.5
2021-10-08 14:10:00,56.31,56.35,56.3,56.31,22434.0,48.1816,48.2159,48.1731,48.1816,22434.0
2021-10-08 14:15:00,56.3,56.4,56.27,56.35,12681.0,48.1731,48.2586,48.1474,48.2159,12681.0
2021-10-08 14:20:00,56.36,56.37,56.33,56.34,8418.0,48.2244,48.233,48.1987,48.2073,8418.0
2021-10-08 14:25:00,56.35,56.39,56.33,56.37,12297.0,48.2159,48.2501,48.1987,48.233,12297.0
2021-10-08 14:30:00,56.37,56.4,56.35,56.38,21255.0,48.233,48.2586,48.2159,48.2415,21255.0
2021-10-08 14:35:00,56.37,56.39,56.33,56.39,19545.0,48.233,48.2501,48.1987,48.2501,19545.0
2021-10-08 14:40:00,56.39,56.4,56.35,56.39,15276.0,48.2501,48.2586,48.2159,48.2501,15276.0
2021-10-08 14:45:00,56.39,56.47,56.39,56.47,11448.0,48.2501,48.3185,48.2501,48.3185,11448.0
2021-10-08 14:50:00,56.47,56.54,56.47,56.53,33934.5,48.3185,48.3784,48.3185,48.3699,33934.5
2021-10-08 14:55:00,56.53,56.55,56.45,56.48,33337.5,48.3699,48.387,48.3014,48.3271,33337.5
2021-10-08 15:00:00,56.47,56.5,56.46,56.47,24219.0,48.3185,48.3442,48.31,48.3185,24219.0
2021-10-08 15:05:00,56.47,56.59,56.47,56.59,33724.5,48.3185,48.4212,48.3185,48.4212,33724.5
2021-10-08 15:10:00,56.59,56.71,56.57,56.71,48213.0,48.4212,48.5239,48.4041,48.5239,48213.0
2021-10-08 15:15:00,56.7,56.7,56.55,56.65,90496.5,48.5153,48.5153,48.387,48.4725,90496.5
2021-10-08 15:20:00,56.66,56.77,56.65,56.73,35508.0,48.4811,48.5752,48.4725,48.541,35508.0
2021-10-08 15:25:00,56.74,56.75,56.71,56.72,22515.0,48.5496,48.5581,48.5239,48.5324,22515.0
2021-10-08 15:30:00,56.73,56.79,56.69,56.7,36814.5,48.541,48.5923,48.5068,48.5153,36814.5
2021-10-08 15:35:00,56.7,56.71,56.61,56.67,39648.0,48.5153,48.5239,48.4383,48.4897,39648.0
2021-10-08 15:40:00,56.67,56.71,56.61,56.61,34437.0,48.4897,48.5239,48.4383,48.4383,34437.0
2021-10-08 15:45:00,56.61,56.69,56.61,56.63,64309.5,48.4383,48.5068,48.4383,48.4554,64309.5
2021-10-08 15:50:00,56.62,56.62,56.51,56.51,90442.5,48.4469,48.4469,48.3528,48.3528,90442.5
2021-10-08 15:55:00,56.51,56.53,56.45,56.51,212344.5,48.3528,48.3699,48.3014,48.3528,212344.5
2021-10-11 09:30:00,56.53,56.63,56.13,56.16,47670.0,48.3699,48.4554,48.0276,48.0533,47670.0
2021-10-11 09:35:00,56.13,56.13,55.97,56.05,49726.5,48.0276,48.0276,47.8907,47.9592,49726.5
2021-10-11 09:40:00,55.93,56.12,55.81,55.87,21904.5,47.8565,48.0191,47.7538,47.8051,21904.5
2021-10-11 09:45:00,55.87,56.01,55.76,55.98,18238.5,47.8051,47.9249,47.711,47.8993,18238.5
2021-10-11 09:50:00,55.99,56.22,55.96,56.17,16480.5,47.9078,48.1046,47.8822,48.0618,16480.5
2021-10-11 09:55:00,56.17,56.26,56.12,56.22,23601.0,48.0618,48.1388,48.0191,48.1046,23601.0
2021-10-11 10:00:00,56.24,56.37,56.24,56.35,47026.5,48.1217,48.233,48.1217,48.2159,47026.5
2021-10-11 10:05:00,56.34,56.46,56.31,56.37,21970.5,48.2073,48.31,48.1816,48.233,21970.5
2021-10-11 10:10:00,56.36,56.37,56.19,56.19,37510.5,48.2244,48.233,48.079,48.079,37510.5
2021-10-11 10:15:00,56.2,56.34,56.2,56.31,30226.5,48.0875,48.2073,48.0875,48.1816,30226.5
2021-10-11 10:20:00,56.31,56.5,56.31,56.5,14175.0,48.1816,48.3442,48.1816,48.3442,14175.0
2021-10-11 10:25:00,56.51,56.54,56.47,56.51,12034.5,48.3528,48.3784,48.3185,48.3528,12034.5
2021-10-11 10:30:00,56.51,56.53,56.38,56.38,18915.0,48.3528,48.3699,48.2415,48.2415,18915.0
2021-10-11 10:35:00,56.35,56.43,56.26,56.29,29667.0,48.2159,48.2843,48.1388,48.1645,29667.0
2021-10-11 10:40:00,56.29,56.31,56.25,56.26,25369.5,48.1645,48.1816,48.1303,48.1388,25369.5
2021-10-11 10:45:00,56.25,56.26,56.2,56.22,14503.5,48.1303,48.1388,48.0875,48.1046,14503.5
2021-10-11 10:50:00,56.22,56.34,56.2,56.33,20389.5,48.1046,48.2073,48.0875,48.1987,20389.5
2021-10-11 10:55:00,56.33,56.33,56.23,56.23,17121.0,48.1987,48.1987,48.1132,48.1132,17121.0
2021-10-11 11:00:00,56.22,56.23,56.17,56.21,33261.0,48.1046,48.1132,48.0618,48.0961,33261.0
2021-10-11 11:05:00,56.21,56.29,56.19,56.25,25860.0,48.0961,48.1645,48.079,48.1303,25860.0
2021-10-11 11:10:00,56.25,56.29,56.17,56.17,27690.0,48.1303,48.1645,48.0618,48.0618,27690.0
2021-10-11 11:15:00,56.17,56.21,56.15,56.16,13629.0,48.0618,48.0961,48.0447,48.0533,13629.0
2021-10-11 11:20:00,56.17,56.28,56.15,56.27,20641.5,48.0618,48.156,48.0447,48.1474,20641.5
2021-10-11 11:25:00,56.27,56.36,56.26,56.36,14289.0,48.1474,48.2244,48.1388,48.2244,14289.0
2021-10-11 11:30:00,56.37,56.37,56.31,56.33,10945.5,48.233,48.233,48.1816,48.1987,10945.5
2021-10-11 11:35:00,56.34,56.47,56.34,56.46,5850.0,48.2073,48.3185,48.2073,48.31,5850.0
2021-10-11 11:40:00,56.47,56.56,56.47,56.55,18508.5,48.3185,48.3955,48.3185,48.387,18508.5
2021-10-11 11:45:00,56.56,56.56,56.45,56.46,6091.5,48.3955,48.3955,48.3014,48.31,6091.5
2021-10-11 11:50:00,56.47,56.51,56.46,56.5,10771.5,48.3185,48.3528,48.31,48.3442,10771.5
2021-10-11 11:55:00,56.49,56.51,56.47,56.51,9447.0,48.3356,48.3528,48.3185,48.3528,9447.0
2021-10-11 12:00:00,56.51,56.51,56.37,56.37,12207.0,48.3528,48.3528,48.233,48.233,12207.0
2021-10-11 12:05:00,56.37,56.39,56.33,56.37,14358.0,48.233,48.2501,48.1987,48.233,14358.0
2021-10-11 12:10:00,56.37,56.38,56.27,56.27,5506.5,48.233,48.2415,48.1474,48.1474,5506.5
2021-10-11 12:15:00,56.28,56.31,56.26,56.29,20005.5,48.156,48.1816,48.1388,48.1645,20005.5
2021-10-11 12:20:00,56.27,56.33,56.27,56.31,9372.0,48.1474,48.1987,48.1474,48.1816,9372.0
2021-10-11 12:25:00,56.31,56.32,56.29,56.31,11790.0,48.1816,48.1902,48.1645,48.1816,11790.0
2021-10-11 12:30:00,56.29,56.29,56.23,56.23,15027.0,48.1645,48.1645,48.1132,48.1132,15027.0
2021-10-11 12:35:00,56.2,56.21,56.15,56.15,8748.0,48.0875,48.0961,48.0447,48.0447,8748.0
2021-10-11 12:40:00,56.15,56.17,56.11,56.12,5908.5,48.0447,48.0618,48.0105,48.0191,5908.5
2021-10-11 12:45:00,56.13,56.21,56.13,56.18,11365.5,48.0276,48.0961,48.0276,48.0704,11365.5
2021-10-11 12:50:00,56.14,56.15,56.1,56.14,7422.0,48.0362,48.0447,48.0019,48.0362,7422.0
2021-10-11 12:55:00,56.13,56.17,56.12,56.17,12597.0,48.0276,48.0618,48.0191,48.0618,12597.0
2021-10-11 13:00:00,56.17,56.17,56.11,56.13,9789.0,48.0618,48.0618,48.0105,48.0276,9789.0
2021-10-11 13:05:00,56.11,56.11,56.03,56.09,13347.0,48.0105,48.0105,47.942,47.9934,13347.0
2021-10-11 13:10:00,56.08,56.13,56.08,56.1,10950.0,47.9848,48.0276,47.9848,48.0019,10950.0
2021-10-11 13:15:00,56.11,56.12,56.07,56.09,9630.0,48.0105,48.0191,47.9763,47.9934,9630.0
2021-10-11 13:20:00,56.07,56.1,56.01,56.01,5625.0,47.9763,48.0019,47.9249,47.9249,5625.0
2021-10-11 13:25:00,56.0,56.0,55.9,55.92,18975.0,47.9164,47.9164,47.8308,47.8479,18975.0
2021-10-11 13:30:00,55.93,55.93,55.81,55.86,17182.5,47.8565,47.8565,47.7538,47.7966,17182.5
2021-10-11 13:35:00,55.85,55.87,55.81,55.85,8607.0,47.788,47.8051,47.7538,47.788,8607.0
2021-10-11 13:40:00,55.85,55.91,55.84,55.91,13249.5,47.788,47.8394,47.7795,47.8394,13249.5
2021-10-11 13:45:00,55.9,55.9,55.82,55.86,12340.5,47.8308,47.8308,47.7624,47.7966,12340.5
2021-10-11 13:50:00,55.86,55.89,55.83,55.89,6310.5,47.7966,47.8223,47.7709,47.8223,6310.5
2021-10-11 13:55:00,55.89,56.0,55.85,56.0,33759.0,47.8223,47.9164,47.788,47.9164,33759.0
2021-10-11 14:00:00,56.0,56.04,55.97,56.0,26499.0,47.9164,47.9506,47.8907,47.9164,26499.0
2021-10-11 14:05:00,56.0,56.06,56.0,56.03,11131.5,47.9164,47.9677,47.9164,47.942,11131.5
2021-10-11 14:10:00,56.04,56.1,56.03,56.07,11022.0,47.9506,48.0019,47.942,47.9763,11022.0
2021-10-11 14:15:00,56.08,56.09,56.05,56.07,12894.0,47.9848,47.9934,47.9592,47.9763,12894.0
2021-10-11 14:20:00,56.05,56.08,56.02,56.04,10821.0,47.9592,47.9848,47.9335,47.9506,10821.0
2021-10-11 14:25:00,56.05,56.06,55.99,56.06,12313.5,47.9592,47.9677,47.9078,47.9677,12313.5
2021-10-11 14:30:00,56.06,56.07,56.01,56.03,9904.5,47.9677,47.9763,47.9249,47.942,9904.5
2021-10-11 14:35:00,56.03,56.04,55.99,55.99,10500.0,47.942,47.9506,47.9078,47.9078,10500.0
2021-10-11 14:40:00,55.99,56.05,55.98,56.04,10401.0,47.9078,47.9592,47.8993,47.9506,10401.0
2021-10-11 14:45:00,56.05,56.1,56.04,56.08,7878.0,47.9592,48.0019,47.9506,47.9848,7878.0
2021-10-11 14:50:00,56.07,56.11,56.06,56.1,18337.5,47.9763,48.0105,47.9677,48.0019,18337.5
2021-10-11 14:55:00,56.09,56.15,56.09,56.13,12171.0,47.9934,48.0447,47.9934,48.0276,12171.0
2021-10-11 15:00:00,56.13,56.16,56.11,56.13,15940.5,48.0276,48.0533,48.0105,48.0276,15940.5
2021-10-11 15:05:00,56.13,56.16,56.11,56.16,17014.5,48.0276,48.0533,48.0105,48.0533,17014.5
2021-10-11 15:10:00,56.17,56.23,56.14,56.23,14140.5,48.0618,48.1132,48.0362,48.1132,14140.5
2021-10-11 15:15:00,56.26,56.26,56.19,56.21,22537.5,48.1388,48.1388,48.079,48.0961,22537.5
2021-10-11 15:20:00,56.21,56.21,56.03,56.03,22330.5,48.0961,48.0961,47.942,47.942,22330.5
2021-10-11 15:25:00,56.04,56.09,56.01,56.07,22896.0,47.9506,47.9934,47.9249,47.9763,22896.0
2021-10-11 15:30:00,56.08,56.14,56.08,56.13,26421.0,47.9848,48.0362,47.9848,48.0276,26421.0
2021-10-11 15:35:00,56.11,56.15,56.1,56.15,17568.0,48.0105,48.0447,48.0019,48.0447,17568.0
2021-10-11 15:40:00,56.15,56.17,56.02,56.03,23295.0,48.0447,48.0618,47.9335,47.942,23295.0
2021-10-11 15:45:00,56.03,56.06,56.0,56.02,27162.0,47.942,47.9677,47.9164,47.9335,27162.0
2021-10-11 15:50:00,56.01,56.01,55.91,55.94,61506.0,47.9249,47.9249,47.8394,47.865,61506.0
2021-10-11 15:55:00,55.94,55.94,55.86,55.87,108603.0,47.865,47.865,47.7966,47.8051,108603.0
2021-10-12 09:30:00,55.77,56.01,55.68,55.89,31777.5,47.7196,47.9249,47.6426,47.8223,31777.5
2021-10-12 09:35:00,55.76,55.91,55.71,55.87,11262.0,47.711,47.8394,47.6682,47.8051,11262.0
2021-10-12 09:40:00,55.8,55.93,55.75,55.91,7435.5,47.7452,47.8565,47.7025,47.8394,7435.5
2021-10-12 09:45:00,55.85,55.95,55.76,55.95,11577.0,47.788,47.8736,47.711,47.8736,11577.0
2021-10-12 09:50:00,56.0,56.27,55.99,56.22,10522.5,47.9164,48.1474,47.9078,48.1046,10522.5
2021-10-12 09:55:00,56.27,56.31,56.11,56.11,11766.0,48.1474,48.1816,48.0105,48.0105,11766.0
2021-10-12 10:00:00,56.13,56.19,55.94,55.99,17650.5,48.0276,48.079,47.865,47.9078,17650.5
2021-10-12 10:05:00,56.0,56.21,55.99,56.07,9087.0,47.9164,48.0961,47.9078,47.9763,9087.0
2021-10-12 10:10:00,56.12,56.12,55.98,56.0,11202.0,48.0191,48.0191,47.8993,47.9164,11202.0
2021-10-12 10:15:00,56.01,56.11,55.85,55.93,10221.0,47.9249,48.0105,47.788,47.8565,10221.0
2021-10-12 10:20:00,55.92,55.95,55.86,55.86,9862.5,47.8479,47.8736,47.7966,47.7966,9862.5
2021-10-12 10:25:00,55.83,55.91,55.79,55.91,8919.0,47.7709,47.8394,47.7367,47.8394,8919.0
2021-10-12 10:30:00,55.92,55.92,55.86,55.92,6633.0,47.8479,47.8479,47.7966,47.8479,6633.0
2021-10-12 10:35:00,55.95,56.1,55.92,56.1,7981.5,47.8736,48.0019,47.8479,48.0019,7981.5
2021-10-12 10:40:00,56.09,56.12,56.04,56.05,6871.5,47.9934,48.0191,47.9506,47.9592,6871.5
2021-10-12 10:45:00,56.07,56.09,56.05,56.09,3652.5,47.9763,47.9934,47.9592,47.9934,3652.5
2021-10-12 10:50:00,56.1,56.13,56.08,56.11,7393.5,48.0019,48.0276,47.9848,48.0105,7393.5
2021-10-12 10:55:00,56.11,56.3,56.09,56.27,22272.0,48.0105,48.1731,47.9934,48.1474,22272.0
2021-10-12 11:00:00,56.27,56.37,56.24,56.24,8215.5,48.1474,48.233,48.1217,48.1217,8215.5
2021-10-12 11:05:00,56.24,56.28,56.19,56.28,38013.0,48.1217,48.156,48.079,48.156,38013.0
2021-10-12 11:10:00,56.31,56.31,56.17,56.19,5335.5,48.1816,48.1816,48.0618,48.079,5335.5
2021-10-12 11:15:00,56.19,56.19,56.1,56.12,4467.0,48.079,48.079,48.0019,48.0191,4467.0
2021-10-12 11:20:00,56.11,56.21,56.1,56.21,5340.0,48.0105,48.0961,48.0019,48.0961,5340.0
2021-10-12 11:25:00,56.19,56.19,56.11,56.11,6283.5,48.079,48.079,48.0105,48.0105,6283.5
2021-10-12 11:30:00,56.13,56.17,56.09,56.09,9291.0,48.0276,48.0618,47.9934,47.9934,9291.0
2021-10-12 11:35:00,56.09,56.12,56.07,56.09,10455.0,47.9934,48.0191,47.9763,47.9934,10455.0
2021-10-12 11:40:00,56.07,56.11,56.05,56.07,5796.0,47.9763,48.0105,47.9592,47.9763,5796.0
2021-10-12 11:45:00,56.05,56.07,56.05,56.07,5769.0,47.9592,47.9763,47.9592,47.9763,5769.0
2021-10-12 11:50:00,56.07,56.1,56.02,56.09,7623.0,47.9763,48.0019,47.9335,47.9934,7623.0
2021-10-12 11:55:00,56.09,56.13,56.08,56.13,8886.0,47.9934,48.0276,47.9848,48.0276,8886.0
2021-10-12 12:00:00,56.14,56.19,56.13,56.19,6591.0,48.0362,48.079,48.0276,48.079,6591.0
2021-10-12 12:05:00,56.19,56.21,56.19,56.21,5554.5,48.079,48.0961,48.079,48.0961,5554.5
2021-10-12 12:10:00,56.21,56.22,56.17,56.19,4173.0,48.0961,48.1046,48.0618,48.079,4173.0
2021-10-12 12:15:00,56.18,56.18,56.09,56.09,5631.0,48.0704,48.0704,47.9934,47.9934,5631.0
2021-10-12 12:20:00,56.11,56.13,56.1,56.12,4470.0,48.0105,48.0276,48.0019,48.0191,4470.0
2021-10-12 12:25:00,56.1,56.11,56.05,56.06,5262.0,48.0019,48.0105,47.9592,47.9677,5262.0
2021-10-12 12:30:00,56.06,56.09,55.99,56.0,10755.0,47.9677,47.9934,47.9078,47.9164,10755.0
2021-10-12 12:35:00,55.99,56.02,55.93,55.99,7137.0,47.9078,47.9335,47.8565,47.9078,7137.0
2021-10-12 12:40:00,55.99,56.01,55.97,56.0,4975.5,47.9078,47.9249,47.8907,47.9164,4975.5
2021-10-12 12:45:00,55.99,55.99,55.92,55.92,8164.5,47.9078,47.9078,47.8479,47.8479,8164.5
2021-10-12 12:50:00,55.91,55.91,55.84,55.85,4050.0,47.8394,47.8394,47.7795,47.788,4050.0
2021-10-12 12:55:00,55.84,55.93,55.82,55.85,33886.5,47.7795,47.8565,47.7624,47.788,33886.5
2021-10-12 13:00:00,55.85,55.85,55.81,55.83,28264.5,47.788,47.788,47.7538,47.7709,28264.5
2021-10-12 13:05:00,55.83,55.84,55.77,55.77,9210.0,47.7709,47.7795,47.7196,47.7196,9210.0
2021-10-12 13:10:00,55.77,55.83,55.77,55.83,14104.5,47.7196,47.7709,47.7196,47.7709,14104.5
2021-10-12 13:15:00,55.82,55.83,55.8,55.82,9955.5,47.7624,47.7709,47.7452,47.7624,9955.5
2021-10-12 13:20:00,55.83,55.83,55.77,55.77,15433.5,47.7709,47.7709,47.7196,47.7196,15433.5
2021-10-12 13:25:00,55.77,55.8,55.76,55.8,10606.5,47.7196,47.7452,47.711,47.7452,10606.5
2021-10-12 13:30:00,55.8,55.83,55.79,55.83,17641.5,47.7452,47.7709,47.7367,47.7709,17641.5
2021-10-12 13:35:00,55.83,55.86,55.83,55.86,9751.5,47.7709,47.7966,47.7709,47.7966,9751.5
2021-10-12 13:40:00,55.87,55.92,55.87,55.89,8776.5,47.8051,47.8479,47.8051,47.8223,8776.5
2021-10-12 13:45:00,55.89,55.91,55.87,55.87,7659.0,47.8223,47.8394,47.8051,47.8051,7659.0
2021-10-12 13:50:00,55.89,55.91,55.79,55.79,8925.0,47.8223,47.8394,47.7367,47.7367,8925.0
2021-10-12 13:55:00,55.8,55.8,55.75,55.75,6066.0,47.7452,47.7452,47.7025,47.7025,6066.0
2021-10-12 14:00:00,55.73,55.73,55.65,55.69,4491.0,47.6854,47.6854,47.6169,47.6511,4491.0
2021-10-12 14:05:00,55.67,55.7,55.67,55.7,15039.0,47.634,47.6597,47.634,47.6597,15039.0
2021-10-12 14:10:00,55.71,55.79,55.71,55.77,8622.0,47.6682,47.7367,47.6682,47.7196,8622.0
2021-10-12 14:15:00,55.79,55.89,55.79,55.82,13573.5,47.7367,47.8223,47.7367,47.7624,13573.5
2021-10-12 14:20:00,55.82,55.82,55.75,55.75,10743.0,47.7624,47.7624,47.7025,47.7025,10743.0
2021-10-12 14:25:00,55.75,55.77,55.71,55.71,5008.5,47.7025,47.7196,47.6682,47.6682,5008.5
2021-10-12 14:30:00,55.73,55.75,55.71,55.74,4611.0,47.6854,47.7025,47.6682,47.6939,4611.0
2021-10-12 14:35:00,55.74,55.75,55.67,55.69,6006.0,47.6939,47.7025,47.634,47.6511,6006.0
2021-10-12 14:40:00,55.69,55.71,55.68,55.71,6474.0,47.6511,47.6682,47.6426,47.6682,6474.0
2021-10-12 14:45:00,55.7,55.73,55.67,55.73,7020.0,47.6597,47.6854,47.634,47.6854,7020.0
2021-10-12 14:50:00,55.73,55.77,55.72,55.75,8776.5,47.6854,47.7196,47.6768,47.7025,8776.5
2021-10-12 14:55:00,55.76,55.77,55.69,55.71,15912.0,47.711,47.7196,47.6511,47.6682,15912.0
2021-10-12 15:00:00,55.73,55.73,55.71,55.72,6765.0,47.6854,47.6854,47.6682,47.6768,6765.0
2021-10-12 15:05:00,55.72,55.74,55.7,55.73,10636.5,47.6768,47.6939,47.6597,47.6854,10636.5
2021-10-12 15:10:00,55.73,55.74,55.67,55.68,10816.5,47.6854,47.6939,47.634,47.6426,10816.5
2021-10-12 15:15:00,55.67,55.68,55.61,55.64,15651.0,47.634,47.6426,47.5827,47.6083,15651.0
2021-10-12 15:20:00,55.63,55.67,55.59,55.65,12024.0,47.5998,47.634,47.5656,47.6169,12024.0
2021-10-12 15:25:00,55.65,55.71,55.64,55.69,18009.0,47.6169,47.6682,47.6083,47.6511,18009.0
2021-10-12 15:30:00,55.69,55.73,55.69,55.73,23395.5,47.6511,47.6854,47.6511,47.6854,23395.5
2021-10-12 15:35:00,55.74,55.79,55.72,55.79,24999.0,47.6939,47.7367,47.6768,47.7367,24999.0
2021-10-12 15:40:00,55.79,55.79,55.71,55.73,40920.0,47.7367,47.7367,47.6682,47.6854,40920.0
2021-10-12 15:45:00,55.73,55.73,55.57,55.59,35623.5,47.6854,47.6854,47.5484,47.5656,35623.5
2021-10-12 15:50:00,55.6,55.63,55.56,55.59,51591.0,47.5741,47.5998,47.5399,47.5656,51591.0
2021-10-12 15:55:00,55.59,55.78,55.57,55.72,172587.0,47.5656,47.7281,47.5484,47.6768,172587.0
2021-10-13 09:30:00,56.03,56.03,55.71,55.76,53737.5,47.942,47.942,47.6682,47.711,53737.5
2021-10-13 09:35:00,55.74,56.0,55.72,56.0,19864.5,47.6939,47.9164,47.6768,47.9164,19864.5
2021-10-13 09:40:00,55.96,56.03,55.9,55.9,12894.0,47.8822,47.942,47.8308,47.8308,12894.0
2021-10-13 09:45:00,55.89,55.89,55.77,55.79,26667.0,47.8223,47.8223,47.7196,47.7367,26667.0
2021-10-13 09:50:00,55.82,55.89,55.79,55.84,19122.0,47.7624,47.8223,47.7367,47.7795,19122.0
2021-10-13 09:55:00,55.83,55.84,55.71,55.73,15228.0,47.7709,47.7795,47.6682,47.6854,15228.0
2021-10-13 10:00:00,55.73,55.73,55.55,55.63,12504.0,47.6854,47.6854,47.5313,47.5998,12504.0
2021-10-13 10:05:00,55.61,55.61,55.47,55.48,9075.0,47.5827,47.5827,47.4629,47.4714,9075.0
2021-10-13 10:10:00,55.47,55.47,55.27,55.29,8700.0,47.4629,47.4629,47.2918,47.3089,8700.0
2021-10-13 10:15:00,55.27,55.36,55.26,55.35,13959.0,47.2918,47.3688,47.2832,47.3602,13959.0
2021-10-13 10:20:00,55.33,55.33,55.17,55.24,13390.5,47.3431,47.3431,47.2062,47.2661,13390.5
2021-10-13 10:25:00,55.24,55.25,55.13,55.18,16869.0,47.2661,47.2746,47.172,47.2147,16869.0
2021-10-13 10:30:00,55.19,55.36,55.17,55.36,10141.5,47.2233,47.3688,47.2062,47.3688,10141.5
2021-10-13 10:35:00,55.34,55.41,55.29,55.36,12889.5,47.3516,47.4115,47.3089,47.3688,12889.5
2021-10-13 10:40:00,55.37,55.51,55.33,55.43,15684.0,47.3773,47.4971,47.3431,47.4287,15684.0
2021-10-13 10:45:00,55.43,55.47,55.39,55.43,9295.5,47.4287,47.4629,47.3944,47.4287,9295.5
2021-10-13 10:50:00,55.46,55.57,55.46,55.56,8365.5,47.4543,47.5484,47.4543,47.5399,8365.5
2021-10-13 10:55:00,55.55,55.65,55.54,55.59,11346.0,47.5313,47.6169,47.5228,47.5656,11346.0
2021-10-13 11:00:00,55.65,55.7,55.62,55.68,7515.0,47.6169,47.6597,47.5912,47.6426,7515.0
2021-10-13 11:05:00,55.7,55.72,55.67,55.71,4444.5,47.6597,47.6768,47.634,47.6682,4444.5
2021-10-13 11:10:00,55.7,55.81,55.67,55.8,12114.0,47.6597,47.7538,47.634,47.7452,12114.0
2021-10-13 11:15:00,55.81,55.83,55.78,55.78,6900.0,47.7538,47.7709,47.7281,47.7281,6900.0
2021-10-13 11:20:00,55.79,55.8,55.72,55.72,7560.0,47.7367,47.7452,47.6768,47.6768,7560.0
2021-10-13 11:25:00,55.75,55.75,55.61,55.65,40543.5,47.7025,47.7025,47.5827,47.6169,40543.5
2021-10-13 11:30:00,55.65,55.66,55.57,55.66,13722.0,47.6169,47.6255,47.5484,47.6255,13722.0
2021-10-13 11:35:00,55.67,55.7,55.59,55.63,8499.0,47.634,47.6597,47.5656,47.5998,8499.0
2021-10-13 11:40:00,55.64,55.67,55.59,55.65,6384.0,47.6083,47.634,47.5656,47.6169,6384.0
2021-10-13 11:45:00,55.63,55.76,55.61,55.7,19611.0,47.5998,47.711,47.5827,47.6597,19611.0
2021-10-13 11:50:00,55.7,55.7,55.62,55.63,11250.0,47.6597,47.6597,47.5912,47.5998,11250.0
2021-10-13 11:55:00,55.63,55.71,55.63,55.71,12418.5,47.5998,47.6682,47.5998,47.6682,12418.5
2021-10-13 12:00:00,55.7,55.74,55.68,55.71,6876.0,47.6597,47.6939,47.6426,47.6682,6876.0
2021-10-13 12:05:00,55.71,55.75,55.71,55.75,8332.5,47.6682,47.7025,47.6682,47.7025,8332.5
2021-10-13 12:10:00,55.73,55.78,55.73,55.77,8110.5,47.6854,47.7281,47.6854,47.7196,8110.5
2021-10-13 12:15:00,55.77,55.77,55.71,55.73,9750.0,47.7196,47.7196,47.6682,47.6854,9750.0
2021-10-13 12:20:00,55.74,55.74,55.69,55.69,16470.0,47.6939,47.6939,47.6511,47.6511,16470.0
2021-10-13 12:25:00,55.67,55.71,55.67,55.7,15424.5,47.634,47.6682,47.634,47.6597,15424.5
2021-10-13 12:30:00,55.69,55.73,55.69,55.71,11127.0,47.6511,47.6854,47.6511,47.6682,11127.0
2021-10-13 12:35:00,55.71,55.76,55.71,55.75,8263.5,47.6682,47.711,47.6682,47.7025,8263.5
2021-10-13 12:40:00,55.75,55.83,55.75,55.79,10878.0,47.7025,47.7709,47.7025,47.7367,10878.0
2021-10-13 12:45:00,55.8,55.81,55.71,55.73,8367.0,47.7452,47.7538,47.6682,47.6854,8367.0
2021-10-13 12:50:00,55.73,55.73,55.65,55.67,3747.0,47.6854,47.6854,47.6169,47.634,3747.0
2021-10-13 12:55:00,55.69,55.75,55.69,55.75,7563.0,47.6511,47.7025,47.6511,47.7025,7563.0
2021-10-13 13:00:00,55.74,55.78,55.73,55.78,11563.5,47.6939,47.7281,47.6854,47.7281,11563.5
2021-10-13 13:05:00,55.78,55.81,55.71,55.77,23214.0,47.7281,47.7538,47.6682,47.7196,23214.0
2021-10-13 13:10:00,55.77,55.83,55.76,55.83,7509.0,47.7196,47.7709,47.711,47.7709,7509.0
2021-10-13 13:15:00,55.81,55.83,55.81,55.81,3037.5,47.7538,47.7709,47.7538,47.7538,3037.5
2021-10-13 13:20:00,55.83,55.92,55.83,55.92,9100.5,47.7709,47.8479,47.7709,47.8479,9100.5
2021-10-13 13:25:00,55.92,56.02,55.92,56.02,7977.0,47.8479,47.9335,47.8479,47.9335,7977.0
2021-10-13 13:30:00,56.01,56.11,56.01,56.11,14931.0,47.9249,48.0105,47.9249,48.0105,14931.0
2021-10-13 13:35:00,56.11,56.21,56.11,56.15,13575.0,48.0105,48.0961,48.0105,48.0447,13575.0
2021-10-13 13:40:00,56.17,56.2,56.15,56.19,12750.0,48.0618,48.0875,48.0447,48.079,12750.0
2021-10-13 13:45:00,56.19,56.23,56.17,56.19,12892.5,48.079,48.1132,48.0618,48.079,12892.5
2021-10-13 13:50:00,56.18,56.19,56.08,56.14,61975.5,48.0704,48.079,47.9848,48.0362,61975.5
2021-10-13 13:55:00,56.14,56.17,56.11,56.11,7537.5,48.0362,48.0618,48.0105,48.0105,7537.5
2021-10-13 14:00:00,56.11,56.33,56.11,56.19,27472.5,48.0105,48.1987,48.0105,48.079,27472.5
2021-10-13 14:05:00,56.21,56.25,56.05,56.15,13063.5,48.0961,48.1303,47.9592,48.0447,13063.5
2021-10-13 14:10:00,56.14,56.21,56.07,56.2,26391.0,48.0362,48.0961,47.9763,48.0875,26391.0
2021-10-13 14:15:00,56.19,56.2,56.11,56.15,18961.5,48.079,48.0875,48.0105,48.0447,18961.5
2021-10-13 14:20:00,56.15,56.22,56.14,56.19,34846.5,48.0447,48.1046,48.0362,48.079,34846.5
2021-10-13 14:25:00,56.19,56.21,56.15,56.19,36252.0,48.079,48.0961,48.0447,48.079,36252.0
2021-10-13 14:30:00,56.19,56.22,56.06,56.11,15814.5,48.079,48.1046,47.9677,48.0105,15814.5
2021-10-13 14:35:00,56.11,56.13,56.09,56.09,12594.0,48.0105,48.0276,47.9934,47.9934,12594.0
2021-10-13 14:40:00,56.08,56.08,56.03,56.03,6067.5,47.9848,47.9848,47.942,47.942,6067.5
2021-10-13 14:45:00,56.03,56.05,55.96,55.99,9975.0,47.942,47.9592,47.8822,47.9078,9975.0
2021-10-13 14:50:00,55.99,55.99,55.97,55.99,4998.0,47.9078,47.9078,47.8907,47.9078,4998.0
2021-10-13 14:55:00,55.98,56.0,55.93,55.93,27736.5,47.8993,47.9164,47.8565,47.8565,27736.5
2021-10-13 15:00:00,55.93,55.98,55.91,55.97,15360.0,47.8565,47.8993,47.8394,47.8907,15360.0
2021-10-13 15:05:00,55.97,56.06,55.95,56.04,11089.5,47.8907,47.9677,47.8736,47.9506,11089.5
2021-10-13 15:10:00,56.04,56.05,55.98,56.02,11991.0,47.9506,47.9592,47.8993,47.9335,11991.0
2021-10-13 15:15:00,56.01,56.05,55.98,55.99,8215.5,47.9249,47.9592,47.8993,47.9078,8215.5
2021-10-13 15:20:00,55.99,56.03,55.94,55.94,10113.0,47.9078,47.942,47.865,47.865,10113.0
2021-10-13 15:25:00,55.94,55.94,55.9,55.9,13629.0,47.865,47.865,47.8308,47.8308,13629.0
2021-10-13 15:30:00,55.9,55.93,55.88,55.9,18025.5,47.8308,47.8565,47.8137,47.8308,18025.5
2021-10-13 15:35:00,55.89,55.97,55.89,55.93,12127.5,47.8223,47.8907,47.8223,47.8565,12127.5
2021-10-13 15:40:00,55.93,55.93,55.86,55.86,32647.5,47.8565,47.8565,47.7966,47.7966,32647.5
2021-10-13 15:45:00,55.86,56.03,55.85,56.03,31270.5,47.7966,47.942,47.788,47.942,31270.5
2021-10-13 15:50:00,56.02,56.03,55.97,56.01,67540.5,47.9335,47.942,47.8907,47.9249,67540.5
2021-10-13 15:55:00,56.01,56.14,55.99,56.1,203532.0,47.9249,48.0362,47.9078,48.0019,203532.0
2021-10-14 09:30:00,56.21,56.65,56.15,56.6,42559.5,48.0961,48.4725,48.0447,48.4298,42559.5
2021-10-14 09:35:00,56.55,56.93,56.47,56.69,51387.0,48.387,48.7121,48.3185,48.5068,51387.0
2021-10-14 09:40:00,56.64,56.83,56.64,56.83,26259.0,48.464,48.6266,48.464,48.6266,26259.0
2021-10-14 09:45:00,56.82,57.02,56.82,56.9,23266.5,48.618,48.7891,48.618,48.6865,23266.5
2021-10-14 09:50:00,56.91,56.97,56.84,56.85,20656.5,48.695,48.7464,48.6351,48.6437,20656.5
2021-10-14 09:55:00,56.85,56.87,56.78,56.87,18598.5,48.6437,48.6608,48.5838,48.6608,18598.5
2021-10-14 10:00:00,56.87,57.16,56.87,57.15,19152.0,48.6608,48.9089,48.6608,48.9004,19152.0
2021-10-14 10:05:00,57.17,57.21,57.09,57.21,38761.5,48.9175,48.9517,48.849,48.9517,38761.5
2021-10-14 10:10:00,57.22,57.29,57.2,57.29,20659.5,48.9603,49.0202,48.9432,49.0202,20659.5
2021-10-14 10:15:00,57.3,57.39,57.25,57.25,32163.0,49.0287,49.1057,48.9859,48.9859,32163.0
2021-10-14 10:20:00,57.21,57.26,57.09,57.23,29416.5,48.9517,48.9945,48.849,48.9688,29416.5
2021-10-14 10:25:00,57.23,57.29,57.2,57.27,25005.0,48.9688,49.0202,48.9432,49.0031,25005.0
2021-10-14 10:30:00,57.27,57.33,57.13,57.13,28375.5,49.0031,49.0544,48.8833,48.8833,28375.5
2021-10-14 10:35:00,57.12,57.17,57.05,57.15,13303.5,48.8747,48.9175,48.8148,48.9004,13303.5
2021-10-14 10:40:00,57.15,57.19,57.03,57.05,27637.5,48.9004,48.9346,48.7977,48.8148,27637.5
2021-10-14 10:45:00,57.04,57.15,57.01,57.11,22764.0,48.8063,48.9004,48.7806,48.8661,22764.0
2021-10-14 10:50:00,57.12,57.13,57.07,57.11,17667.0,48.8747,48.8833,48.8319,48.8661,17667.0
2021-10-14 10:55:00,57.09,57.11,57.07,57.1,24219.0,48.849,48.8661,48.8319,48.8576,24219.0
2021-10-14 11:00:00,57.09,57.19,57.06,57.11,22023.0,48.849,48.9346,48.8234,48.8661,22023.0
2021-10-14 11:05:00,57.11,57.13,57.08,57.09,15052.5,48.8661,48.8833,48.8405,48.849,15052.5
2021-10-14 11:10:00,57.09,57.1,57.02,57.05,31623.0,48.849,48.8576,48.7891,48.8148,31623.0
2021-10-14 11:15:00,57.07,57.15,57.07,57.11,13795.5,48.8319,48.9004,48.8319,48.8661,13795.5
2021-10-14 11:20:00,57.11,57.14,57.07,57.07,13314.0,48.8661,48.8918,48.8319,48.8319,13314.0
2021-10-14 11:25:00,57.08,57.08,56.99,56.99,17391.0,48.8405,48.8405,48.7635,48.7635,17391.0
2021-10-14 11:30:00,56.99,57.08,56.99,57.08,16539.0,48.7635,48.8405,48.7635,48.8405,16539.0
2021-10-14 11:35:00,57.06,57.17,57.05,57.17,6538.5,48.8234,48.9175,48.8148,48.9175,6538.5
2021-10-14 11:40:00,57.17,57.29,57.17,57.25,26817.0,48.9175,49.0202,48.9175,48.9859,26817.0
2021-10-14 11:45:00,57.27,57.31,57.26,57.31,10881.0,49.0031,49.0373,48.9945,49.0373,10881.0
2021-10-14 11:50:00,57.31,57.33,57.28,57.3,10287.0,49.0373,49.0544,49.0116,49.0287,10287.0
2021-10-14 11:55:00,57.29,57.31,57.26,57.3,10798.5,49.0202,49.0373,48.9945,49.0287,10798.5
2021-10-14 12:00:00,57.29,57.37,57.29,57.35,13780.5,49.0202,49.0886,49.0202,49.0715,13780.5
2021-10-14 12:05:00,57.36,57.36,57.3,57.31,10227.0,49.0801,49.0801,49.0287,49.0373,10227.0
2021-10-14 12:10:00,57.31,57.31,57.23,57.28,13228.5,49.0373,49.0373,48.9688,49.0116,13228.5
2021-10-14 12:15:00,57.27,57.33,57.25,57.29,14634.0,49.0031,49.0544,48.9859,49.0202,14634.0
2021-10-14 12:20:00,57.29,57.29,57.24,57.26,20253.0,49.0202,49.0202,48.9774,48.9945,20253.0
2021-10-14 12:25:00,57.25,57.31,57.25,57.31,14716.5,48.9859,49.0373,48.9859,49.0373,14716.5
2021-10-14 12:30:00,57.29,57.31,57.25,57.27,12015.0,49.0202,49.0373,48.9859,49.0031,12015.0
2021-10-14 12:35:00,57.27,57.29,57.25,57.29,14827.5,49.0031,49.0202,48.9859,49.0202,14827.5
2021-10-14 12:40:00,57.3,57.39,57.29,57.37,10422.0,49.0287,49.1057,49.0202,49.0886,10422.0
2021-10-14 12:45:00,57.38,57.39,57.31,57.35,15981.0,49.0972,49.1057,49.0373,49.0715,15981.0
2021-10-14 12:50:00,57.35,57.37,57.33,57.37,7975.5,49.0715,49.0886,49.0544,49.0886,7975.5
2021-10-14 12:55:00,57.35,57.49,57.35,57.49,12957.0,49.0715,49.1913,49.0715,49.1913,12957.0
2021-10-14 13:00:00,57.5,57.5,57.39,57.39,27406.5,49.1999,49.1999,49.1057,49.1057,27406.5
2021-10-14 13:05:00,57.39,57.41,57.37,57.39,9721.5,49.1057,49.1228,49.0886,49.1057,9721.5
2021-10-14 13:10:00,57.41,57.44,57.41,57.43,9720.0,49.1228,49.1485,49.1228,49.14,9720.0
2021-10-14 13:15:00,57.44,57.45,57.41,57.43,13146.0,49.1485,49.1571,49.1228,49.14,13146.0
2021-10-14 13:20:00,57.42,57.45,57.41,57.44,14832.0,49.1314,49.1571,49.1228,49.1485,14832.0
2021-10-14 13:25:00,57.44,57.46,57.43,57.43,8499.0,49.1485,49.1656,49.14,49.14,8499.0
2021-10-14 13:30:00,57.45,57.57,57.45,57.56,11089.5,49.1571,49.2597,49.1571,49.2512,11089.5
2021-10-14 13:35:00,57.57,57.61,57.56,57.6,19672.5,49.2597,49.294,49.2512,49.2854,19672.5
2021-10-14 13:40:00,57.6,57.69,57.6,57.69,17959.5,49.2854,49.3624,49.2854,49.3624,17959.5
2021-10-14 13:45:00,57.67,57.71,57.65,57.7,19335.0,49.3453,49.3795,49.3282,49.371,19335.0
2021-10-14 13:50:00,57.7,57.7,57.67,57.7,6657.0,49.371,49.371,49.3453,49.371,6657.0
2021-10-14 13:55:00,57.7,57.73,57.69,57.71,7936.5,49.371,49.3967,49.3624,49.3795,7936.5
2021-10-14 14:00:00,57.69,57.71,57.65,57.66,13708.5,49.3624,49.3795,49.3282,49.3368,13708.5
2021-10-14 14:05:00,57.64,57.65,57.57,57.61,21319.5,49.3196,49.3282,49.2597,49.294,21319.5
2021-10-14 14:10:00,57.63,57.69,57.63,57.67,11433.0,49.3111,49.3624,49.3111,49.3453,11433.0
2021-10-14 14:15:00,57.66,57.69,57.62,57.66,17163.0,49.3368,49.3624,49.3025,49.3368,17163.0
2021-10-14 14:20:00,57.65,57.75,57.64,57.73,17886.0,49.3282,49.4138,49.3196,49.3967,17886.0
2021-10-14 14:25:00,57.73,57.77,57.72,57.75,22165.5,49.3967,49.4309,49.3881,49.4138,22165.5
2021-10-14 14:30:00,57.75,57.75,57.69,57.71,14767.5,49.4138,49.4138,49.3624,49.3795,14767.5
2021-10-14 14:35:00,57.72,57.8,57.71,57.77,26806.5,49.3881,49.4565,49.3795,49.4309,26806.5
2021-10-14 14:40:00,57.77,57.77,57.69,57.73,18271.5,49.4309,49.4309,49.3624,49.3967,18271.5
2021-10-14 14:45:00,57.73,57.75,57.71,57.74,41931.0,49.3967,49.4138,49.3795,49.4052,41931.0
2021-10-14 14:50:00,57.74,57.79,57.71,57.77,17878.5,49.4052,49.448,49.3795,49.4309,17878.5
2021-10-14 14:55:00,57.77,57.83,57.76,57.77,16392.0,49.4309,49.4822,49.4223,49.4309,16392.0
2021-10-14 15:00:00,57.79,57.8,57.74,57.76,26613.0,49.448,49.4565,49.4052,49.4223,26613.0
2021-10-14 15:05:00,57.76,57.83,57.75,57.83,15562.5,49.4223,49.4822,49.4138,49.4822,15562.5
2021-10-14 15:10:00,57.81,57.88,57.8,57.87,21979.5,49.4651,49.525,49.4565,49.5164,21979.5
2021-10-14 15:15:00,57.87,57.87,57.77,57.83,26925.0,49.5164,49.5164,49.4309,49.4822,26925.0
2021-10-14 15:20:00,57.82,57.83,57.7,57.72,17506.5,49.4737,49.4822,49.371,49.3881,17506.5
2021-10-14 15:25:00,57.73,57.75,57.69,57.72,19836.0,49.3967,49.4138,49.3624,49.3881,19836.0
2021-10-14 15:30:00,57.71,57.74,57.68,57.69,27075.0,49.3795,49.4052,49.3539,49.3624,27075.0
2021-10-14 15:35:00,57.71,57.71,57.65,57.68,32235.0,49.3795,49.3795,49.3282,49.3539,32235.0
2021-10-14 15:40:00,57.67,57.67,57.6,57.63,33045.0,49.3453,49.3453,49.2854,49.3111,33045.0
2021-10-14 15:45:00,57.62,57.67,57.6,57.67,45489.0,49.3025,49.3453,49.2854,49.3453,45489.0
2021-10-14 15:50:00,57.66,57.79,57.66,57.73,103663.5,49.3368,49.448,49.3368,49.3967,103663.5
2021-10-14 15:55:00,57.72,57.72,57.64,57.71,145737.0,49.3881,49.3881,49.3196,49.3795,145737.0
2021-10-15 09:30:00,58.09,58.29,57.89,58.09,149046.0,49.7047,49.8758,49.5336,49.7047,149046.0
2021-10-15 09:35:00,58.09,58.1,57.95,57.97,9507.0,49.7047,49.7132,49.5849,49.602,9507.0
2021-10-15 09:40:00,57.93,57.93,57.77,57.82,12535.5,49.5678,49.5678,49.4309,49.4737,12535.5
2021-10-15 09:45:00,57.91,57.94,57.75,57.75,9913.5,49.5507,49.5763,49.4138,49.4138,9913.5
2021-10-15 09:50:00,57.79,57.81,57.71,57.73,12561.0,49.448,49.4651,49.3795,49.3967,12561.0
2021-10-15 09:55:00,57.71,58.01,57.71,58.01,19521.0,49.3795,49.6362,49.3795,49.6362,19521.0
2021-10-15 10:00:00,58.0,58.12,57.93,58.12,18708.0,49.6277,49.7304,49.5678,49.7304,18708.0
2021-10-15 10:05:00,58.14,58.31,58.13,58.31,14808.0,49.7475,49.8929,49.7389,49.8929,14808.0
2021-10-15 10:10:00,58.28,58.31,58.17,58.21,17232.0,49.8673,49.8929,49.7731,49.8074,17232.0
2021-10-15 10:15:00,58.21,58.22,58.13,58.15,12885.0,49.8074,49.8159,49.7389,49.756,12885.0
2021-10-15 10:20:00,58.13,58.19,58.09,58.15,20004.0,49.7389,49.7902,49.7047,49.756,20004.0
2021-10-15 10:25:00,58.15,58.16,57.95,57.97,19188.0,49.756,49.7646,49.5849,49.602,19188.0
2021-10-15 10:30:00,57.97,58.08,57.97,58.01,23595.0,49.602,49.6961,49.602,49.6362,23595.0
2021-10-15 10:35:00,57.95,57.96,57.86,57.91,22804.5,49.5849,49.5934,49.5079,49.5507,22804.5
2021-10-15 10:40:00,57.9,57.99,57.89,57.99,11587.5,49.5421,49.6191,49.5336,49.6191,11587.5
2021-10-15 10:45:00,57.99,58.1,57.99,58.09,9165.0,49.6191,49.7132,49.6191,49.7047,9165.0
2021-10-15 10:50:00,58.09,58.11,57.99,57.99,8284.5,49.7047,49.7218,49.6191,49.6191,8284.5
2021-10-15 10:55:00,57.95,58.01,57.93,57.93,10611.0,49.5849,49.6362,49.5678,49.5678,10611.0
2021-10-15 11:00:00,57.93,57.93,57.86,57.9,15973.5,49.5678,49.5678,49.5079,49.5421,15973.5
2021-10-15 11:05:00,57.9,57.9,57.81,57.81,9991.5,49.5421,49.5421,49.4651,49.4651,9991.5
2021-10-15 11:10:00,57.8,57.86,57.77,57.81,12300.0,49.4565,49.5079,49.4309,49.4651,12300.0
2021-10-15 11:15:00,57.82,57.87,57.82,57.85,4405.5,49.4737,49.5164,49.4737,49.4993,4405.5
2021-10-15 11:20:00,57.84,57.85,57.81,57.83,7242.0,49.4908,49.4993,49.4651,49.4822,7242.0
2021-10-15 11:25:00,57.83,57.84,57.75,57.75,7680.0,49.4822,49.4908,49.4138,49.4138,7680.0
2021-10-15 11:30:00,57.75,57.78,57.74,57.77,8517.0,49.4138,49.4394,49.4052,49.4309,8517.0
2021-10-15 11:35:00,57.79,57.79,57.73,57.75,9328.5,49.448,49.448,49.3967,49.4138,9328.5
2021-10-15 11:40:00,57.76,57.76,57.71,57.72,7806.0,49.4223,49.4223,49.3795,49.3881,7806.0
2021-10-15 11:45:00,57.72,57.77,57.71,57.77,8593.5,49.3881,49.4309,49.3795,49.4309,8593.5
2021-10-15 11:50:00,57.77,57.79,57.73,57.79,13854.0,49.4309,49.448,49.3967,49.448,13854.0
2021-10-15 11:55:00,57.77,57.79,57.75,57.75,8616.0,49.4309,49.448,49.4138,49.4138,8616.0
2021-10-15 12:00:00,57.77,57.85,57.75,57.85,5089.5,49.4309,49.4993,49.4138,49.4993,5089.5
2021-10-15 12:05:00,57.83,57.84,57.8,57.82,6450.0,49.4822,49.4908,49.4565,49.4737,6450.0
2021-10-15 12:10:00,57.82,57.86,57.81,57.85,8008.5,49.4737,49.5079,49.4651,49.4993,8008.5
2021-10-15 12:15:00,57.85,57.87,57.81,57.82,5232.0,49.4993,49.5164,49.4651,49.4737,5232.0
2021-10-15 12:20:00,57.81,57.81,57.73,57.74,4794.0,49.4651,49.4651,49.3967,49.4052,4794.0
2021-10-15 12:25:00,57.75,57.76,57.72,57.76,6474.0,49.4138,49.4223,49.3881,49.4223,6474.0
2021-10-15 12:30:00,57.76,57.81,57.76,57.78,11355.0,49.4223,49.4651,49.4223,49.4394,11355.0
2021-10-15 12:35:00,57.78,57.85,57.78,57.81,7680.0,49.4394,49.4993,49.4394,49.4651,7680.0
2021-10-15 12:40:00,57.8,57.87,57.8,57.87,6789.0,49.4565,49.5164,49.4565,49.5164,6789.0
2021-10-15 12:45:00,57.87,57.89,57.85,57.87,16282.5,49.5164,49.5336,49.4993,49.5164,16282.5
2021-10-15 12:50:00,57.87,57.9,57.87,57.87,10686.0,49.5164,49.5421,49.5164,49.5164,10686.0
2021-10-15 12:55:00,57.88,57.93,57.87,57.87,23982.0,49.525,49.5678,49.5164,49.5164,23982.0
2021-10-15 13:00:00,57.86,57.87,57.84,57.85,6159.0,49.5079,49.5164,49.4908,49.4993,6159.0
2021-10-15 13:05:00,57.85,57.85,57.8,57.82,9031.5,49.4993,49.4993,49.4565,49.4737,9031.5
2021-10-15 13:10:00,57.81,57.85,57.8,57.8,10731.0,49.4651,49.4993,49.4565,49.4565,10731.0
2021-10-15 13:15:00,57.8,57.81,57.77,57.78,12024.0,49.4565,49.4651,49.4309,49.4394,12024.0
2021-10-15 13:20:00,57.78,57.81,57.77,57.81,8895.0,49.4394,49.4651,49.4309,49.4651,8895.0
2021-10-15 13:25:00,57.81,57.82,57.76,57.78,10033.5,49.4651,49.4737,49.4223,49.4394,10033.5
2021-10-15 13:30:00,57.77,57.77,57.71,57.74,6573.0,49.4309,49.4309,49.3795,49.4052,6573.0
2021-10-15 13:35:00,57.74,57.75,57.73,57.74,18186.0,49.4052,49.4138,49.3967,49.4052,18186.0
2021-10-15 13:40:00,57.73,57.73,57.61,57.7,12363.0,49.3967,49.3967,49.294,49.371,12363.0
2021-10-15 13:45:00,57.71,57.75,57.69,57.75,6688.5,49.3795,49.4138,49.3624,49.4138,6688.5
2021-10-15 13:50:00,57.75,57.82,57.74,57.8,14785.5,49.4138,49.4737,49.4052,49.4565,14785.5
2021-10-15 13:55:00,57.81,57.89,57.8,57.89,8517.0,49.4651,49.5336,49.4565,49.5336,8517.0
2021-10-15 14:00:00,57.89,57.97,57.89,57.97,11506.5,49.5336,49.602,49.5336,49.602,11506.5
2021-10-15 14:05:00,57.96,58.01,57.94,57.99,16033.5,49.5934,49.6362,49.5763,49.6191,16033.5
2021-10-15 14:10:00,57.99,58.05,57.99,58.05,10650.0,49.6191,49.6705,49.6191,49.6705,10650.0
2021-10-15 14:15:00,58.06,58.09,58.05,58.09,11613.0,49.679,49.7047,49.6705,49.7047,11613.0
2021-10-15 14:20:00,58.08,58.17,58.07,58.16,12355.5,49.6961,49.7731,49.6876,49.7646,12355.5
2021-10-15 14:25:00,58.16,58.2,58.15,58.18,23884.5,49.7646,49.7988,49.756,49.7817,23884.5
2021-10-15 14:30:00,58.18,58.18,58.11,58.13,25261.5,49.7817,49.7817,49.7218,49.7389,25261.5
2021-10-15 14:35:00,58.13,58.15,58.11,58.13,17404.5,49.7389,49.756,49.7218,49.7389,17404.5
2021-10-15 14:40:00,58.13,58.15,58.09,58.11,20524.5,49.7389,49.756,49.7047,49.7218,20524.5
2021-10-15 14:45:00,58.11,58.11,58.04,58.06,21919.5,49.7218,49.7218,49.6619,49.679,21919.5
2021-10-15 14:50:00,58.07,58.07,58.05,58.07,13618.5,49.6876,49.6876,49.6705,49.6876,13618.5
2021-10-15 14:55:00,58.07,58.13,58.07,58.11,24549.0,49.6876,49.7389,49.6876,49.7218,24549.0
2021-10-15 15:00:00,58.11,58.11,58.03,58.11,53811.0,49.7218,49.7218,49.6533,49.7218,53811.0
2021-10-15 15:05:00,58.1,58.11,58.05,58.05,67906.5,49.7132,49.7218,49.6705,49.6705,67906.5
2021-10-15 15:10:00,58.05,58.07,58.03,58.07,25962.0,49.6705,49.6876,49.6533,49.6876,25962.0
2021-10-15 15:15:00,58.07,58.15,58.05,58.05,25350.0,49.6876,49.756,49.6705,49.6705,25350.0
2021-10-15 15:20:00,58.05,58.1,58.0,58.1,22933.5,49.6705,49.7132,49.6277,49.7132,22933.5
2021-10-15 15:25:00,58.1,58.15,58.09,58.14,25044.0,49.7132,49.756,49.7047,49.7475,25044.0
2021-10-15 15:30:00,58.13,58.13,58.06,58.1,31225.5,49.7389,49.7389,49.679,49.7132,31225.5
2021-10-15 15:35:00,58.1,58.15,58.08,58.11,37749.0,49.7132,49.756,49.6961,49.7218,37749.0
2021-10-15 15:40:00,58.13,58.13,58.06,58.06,44257.5,49.7389,49.7389,49.679,49.679,44257.5
2021-10-15 15:45:00,58.06,58.12,58.02,58.02,45738.0,49.679,49.7304,49.6448,49.6448,45738.0
2021-10-15 15:50:00,58.03,58.09,57.95,57.95,81591.0,49.6533,49.7047,49.5849,49.5849,81591.0
2021-10-15 15:55:00,57.95,57.98,57.9,57.93,116062.5,49.5849,49.6106,49.5421,49.5678,116062.5
2021-10-18 09:30:00,57.23,57.73,57.09,57.45,57772.5,48.9688,49.3967,48.849,49.1571,57772.5
2021-10-18 09:35:00,57.41,57.41,56.97,57.21,25371.0,49.1228,49.1228,48.7464,48.9517,25371.0
2021-10-18 09:40:00,57.21,57.41,57.16,57.41,37830.0,48.9517,49.1228,48.9089,49.1228,37830.0
2021-10-18 09:45:00,57.43,57.51,57.39,57.43,17604.0,49.14,49.2084,49.1057,49.14,17604.0
2021-10-18 09:50:00,57.46,57.51,57.35,57.38,5436.0,49.1656,49.2084,49.0715,49.0972,5436.0
2021-10-18 09:55:00,57.38,57.53,57.34,57.51,21553.5,49.0972,49.2255,49.0629,49.2084,21553.5
2021-10-18 10:00:00,57.48,57.55,57.4,57.42,8670.0,49.1827,49.2426,49.1143,49.1314,8670.0
2021-10-18 10:05:00,57.42,57.69,57.41,57.67,22470.0,49.1314,49.3624,49.1228,49.3453,22470.0
2021-10-18 10:10:00,57.63,57.64,57.44,57.44,9010.5,49.3111,49.3196,49.1485,49.1485,9010.5
2021-10-18 10:15:00,57.43,57.45,57.31,57.45,32097.0,49.14,49.1571,49.0373,49.1571,32097.0
2021-10-18 10:20:00,57.46,57.57,57.4,57.56,7971.0,49.1656,49.2597,49.1143,49.2512,7971.0
2021-10-18 10:25:00,57.55,57.59,57.51,57.56,8389.5,49.2426,49.2769,49.2084,49.2512,8389.5
2021-10-18 10:30:00,57.57,57.65,57.56,57.65,15843.0,49.2597,49.3282,49.2512,49.3282,15843.0
2021-10-18 10:35:00,57.66,57.66,57.57,57.63,10710.0,49.3368,49.3368,49.2597,49.3111,10710.0
2021-10-18 10:40:00,57.65,57.73,57.57,57.7,24439.5,49.3282,49.3967,49.2597,49.371,24439.5
2021-10-18 10:45:00,57.65,57.71,57.64,57.71,12766.5,49.3282,49.3795,49.3196,49.3795,12766.5
2021-10-18 10:50:00,57.68,57.68,57.54,57.55,4065.0,49.3539,49.3539,49.2341,49.2426,4065.0
2021-10-18 10:55:00,57.53,57.53,57.47,57.52,9736.5,49.2255,49.2255,49.1742,49.217,9736.5
2021-10-18 11:00:00,57.53,57.55,57.45,57.5,6600.0,49.2255,49.2426,49.1571,49.1999,6600.0
2021-10-18 11:05:00,57.49,57.63,57.49,57.61,13213.5,49.1913,49.3111,49.1913,49.294,13213.5
2021-10-18 11:10:00,57.6,57.63,57.59,57.6,34378.5,49.2854,49.3111,49.2769,49.2854,34378.5
2021-10-18 11:15:00,57.6,57.74,57.6,57.74,15718.5,49.2854,49.4052,49.2854,49.4052,15718.5
2021-10-18 11:20:00,57.76,57.81,57.75,57.81,11239.5,49.4223,49.4651,49.4138,49.4651,11239.5
2021-10-18 11:25:00,57.81,57.87,57.76,57.76,18195.0,49.4651,49.5164,49.4223,49.4223,18195.0
2021-10-18 11:30:00,57.77,57.77,57.69,57.75,7743.0,49.4309,49.4309,49.3624,49.4138,7743.0
2021-10-18 11:35:00,57.74,57.74,57.61,57.64,5509.5,49.4052,49.4052,49.294,49.3196,5509.5
2021-10-18 11:40:00,57.63,57.65,57.63,57.65,6649.5,49.3111,49.3282,49.3111,49.3282,6649.5
2021-10-18 11:45:00,57.65,57.67,57.61,57.61,5269.5,49.3282,49.3453,49.294,49.294,5269.5
2021-10-18 11:50:00,57.63,57.69,57.61,57.69,7047.0,49.3111,49.3624,49.294,49.3624,7047.0
2021-10-18 11:55:00,57.67,57.68,57.66,57.67,5472.0,49.3453,49.3539,49.3368,49.3453,5472.0
2021-10-18 12:00:00,57.67,57.7,57.67,57.69,4530.0,49.3453,49.371,49.3453,49.3624,4530.0
2021-10-18 12:05:00,57.68,57.71,57.67,57.67,8359.5,49.3539,49.3795,49.3453,49.3453,8359.5
2021-10-18 12:10:00,57.66,57.7,57.65,57.69,3580.5,49.3368,49.371,49.3282,49.3624,3580.5
2021-10-18 12:15:00,57.7,57.7,57.67,57.68,6103.5,49.371,49.371,49.3453,49.3539,6103.5
2021-10-18 12:20:00,57.66,57.66,57.63,57.64,5253.0,49.3368,49.3368,49.3111,49.3196,5253.0
2021-10-18 12:25:00,57.63,57.69,57.63,57.65,10587.0,49.3111,49.3624,49.3111,49.3282,10587.0
2021-10-18 12:30:00,57.65,57.68,57.65,57.66,4200.0,49.3282,49.3539,49.3282,49.3368,4200.0
2021-10-18 12:35:00,57.67,57.68,57.66,57.67,6472.5,49.3453,49.3539,49.3368,49.3453,6472.5
2021-10-18 12:40:00,57.66,57.67,57.6,57.6,3117.0,49.3368,49.3453,49.2854,49.2854,3117.0
2021-10-18 12:45:00,57.6,57.64,57.59,57.59,4687.5,49.2854,49.3196,49.2769,49.2769,4687.5
2021-10-18 12:50:00,57.58,57.58,57.49,57.49,4363.5,49.2683,49.2683,49.1913,49.1913,4363.5
2021-10-18 12:55:00,57.5,57.52,57.49,57.49,4327.5,49.1999,49.217,49.1913,49.1913,4327.5
2021-10-18 13:00:00,57.5,57.56,57.49,57.56,11032.5,49.1999,49.2512,49.1913,49.2512,11032.5
2021-10-18 13:05:00,57.56,57.57,57.55,57.55,2398.5,49.2512,49.2597,49.2426,49.2426,2398.5
2021-10-18 13:10:00,57.55,57.56,57.52,57.53,19110.0,49.2426,49.2512,49.217,49.2255,19110.0
2021-10-18 13:15:00,57.53,57.57,57.51,57.55,13200.0,49.2255,49.2597,49.2084,49.2426,13200.0
2021-10-18 13:20:00,57.55,57.56,57.46,57.46,3526.5,49.2426,49.2512,49.1656,49.1656,3526.5
2021-10-18 13:25:00,57.45,57.48,57.43,57.45,8526.0,49.1571,49.1827,49.14,49.1571,8526.0
2021-10-18 13:30:00,57.43,57.44,57.35,57.35,5382.0,49.14,49.1485,49.0715,49.0715,5382.0
2021-10-18 13:35:00,57.35,57.4,57.34,57.39,19767.0,49.0715,49.1143,49.0629,49.1057,19767.0
2021-10-18 13:40:00,57.39,57.41,57.39,57.41,4500.0,49.1057,49.1228,49.1057,49.1228,4500.0
2021-10-18 13:45:00,57.41,57.49,57.41,57.48,18036.0,49.1228,49.1913,49.1228,49.1827,18036.0
2021-10-18 13:50:00,57.49,57.56,57.39,57.41,28681.5,49.1913,49.2512,49.1057,49.1228,28681.5
2021-10-18 13:55:00,57.41,57.43,57.4,57.4,5097.0,49.1228,49.14,49.1143,49.1143,5097.0
2021-10-18 14:00:00,57.42,57.42,57.35,57.37,8314.5,49.1314,49.1314,49.0715,49.0886,8314.5
2021-10-18 14:05:00,57.39,57.42,57.38,57.4,7110.0,49.1057,49.1314,49.0972,49.1143,7110.0
2021-10-18 14:10:00,57.39,57.43,57.37,57.37,5250.0,49.1057,49.14,49.0886,49.0886,5250.0
2021-10-18 14:15:00,57.37,57.37,57.25,57.27,21334.5,49.0886,49.0886,48.9859,49.0031,21334.5
2021-10-18 14:20:00,57.25,57.33,57.21,57.31,20931.0,48.9859,49.0544,48.9517,49.0373,20931.0
2021-10-18 14:25:00,57.31,57.33,57.27,57.32,10504.5,49.0373,49.0544,49.0031,49.0458,10504.5
2021-10-18 14:30:00,57.31,57.31,57.27,57.28,7194.0,49.0373,49.0373,49.0031,49.0116,7194.0
2021-10-18 14:35:00,57.28,57.29,57.15,57.15,7923.0,49.0116,49.0202,48.9004,48.9004,7923.0
2021-10-18 14:40:00,57.17,57.19,57.1,57.1,8191.5,48.9175,48.9346,48.8576,48.8576,8191.5
2021-10-18 14:45:00,57.11,57.11,57.07,57.09,12069.0,48.8661,48.8661,48.8319,48.849,12069.0
2021-10-18 14:50:00,57.09,57.13,57.08,57.11,12309.0,48.849,48.8833,48.8405,48.8661,12309.0
2021-10-18 14:55:00,57.11,57.11,57.05,57.05,19941.0,48.8661,48.8661,48.8148,48.8148,19941.0
2021-10-18 15:00:00,57.03,57.2,57.03,57.16,36493.5,48.7977,48.9432,48.7977,48.9089,36493.5
2021-10-18 15:05:00,57.17,57.17,57.07,57.08,8059.5,48.9175,48.9175,48.8319,48.8405,8059.5
2021-10-18 15:10:00,57.09,57.15,57.05,57.05,13947.0,48.849,48.9004,48.8148,48.8148,13947.0
2021-10-18 15:15:00,57.05,57.08,57.04,57.05,10498.5,48.8148,48.8405,48.8063,48.8148,10498.5
2021-10-18 15:20:00,57.05,57.12,57.03,57.12,22078.5,48.8148,48.8747,48.7977,48.8747,22078.5
2021-10-18 15:25:00,57.12,57.17,57.09,57.15,24900.0,48.8747,48.9175,48.849,48.9004,24900.0
2021-10-18 15:30:00,57.15,57.15,57.12,57.13,23115.0,48.9004,48.9004,48.8747,48.8833,23115.0
2021-10-18 15:35:00,57.13,57.16,57.11,57.15,26415.0,48.8833,48.9089,48.8661,48.9004,26415.0
2021-10-18 15:40:00,57.15,57.17,57.11,57.13,28711.5,48.9004,48.9175,48.8661,48.8833,28711.5
2021-10-18 15:45:00,57.13,57.2,57.13,57.16,35833.5,48.8833,48.9432,48.8833,48.9089,35833.5
2021-10-18 15:50:00,57.17,57.26,57.17,57.24,88342.5,48.9175,48.9945,48.9175,48.9774,88342.5
2021-10-18 15:55:00,57.25,57.25,57.15,57.18,160393.5,48.9859,48.9859,48.9004,48.926,160393.5
2021-10-19 09:30:00,57.63,57.65,57.27,57.54,31402.5,49.3111,49.3282,49.0031,49.2341,31402.5
2021-10-19 09:35:00,57.57,57.57,57.13,57.13,3673.5,49.2597,49.2597,48.8833,48.8833,3673.5
2021-10-19 09:40:00,57.21,57.31,57.14,57.21,9450.0,48.9517,49.0373,48.8918,48.9517,9450.0
2021-10-19 09:45:00,57.15,57.21,57.03,57.09,23721.0,48.9004,48.9517,48.7977,48.849,23721.0
2021-10-19 09:50:00,57.16,57.27,57.16,57.21,6004.5,48.9089,49.0031,48.9089,48.9517,6004.5
2021-10-19 09:55:00,57.21,57.36,57.21,57.3,5235.0,48.9517,49.0801,48.9517,49.0287,5235.0
2021-10-19 10:00:00,57.31,57.37,57.27,57.28,9475.5,49.0373,49.0886,49.0031,49.0116,9475.5
2021-10-19 10:05:00,57.29,57.38,57.25,57.38,6432.0,49.0202,49.0972,48.9859,49.0972,6432.0
2021-10-19 10:10:00,57.36,57.4,57.32,57.4,10674.0,49.0801,49.1143,49.0458,49.1143,10674.0
2021-10-19 10:15:00,57.42,57.47,57.38,57.47,10837.5,49.1314,49.1742,49.0972,49.1742,10837.5
2021-10-19 10:20:00,57.46,57.47,57.29,57.29,11050.5,49.1656,49.1742,49.0202,49.0202,11050.5
2021-10-19 10:25:00,57.32,57.32,57.24,57.28,10812.0,49.0458,49.0458,48.9774,49.0116,10812.0
2021-10-19 10:30:00,57.27,57.31,57.25,57.25,13609.5,49.0031,49.0373,48.9859,48.9859,13609.5
2021-10-19 10:35:00,57.25,57.29,57.2,57.23,27447.0,48.9859,49.0202,48.9432,48.9688,27447.0
2021-10-19 10:40:00,57.25,57.3,57.25,57.25,10581.0,48.9859,49.0287,48.9859,48.9859,10581.0
2021-10-19 10:45:00,57.25,57.26,57.21,57.22,9748.5,48.9859,48.9945,48.9517,48.9603,9748.5
2021-10-19 10:50:00,57.23,57.34,57.23,57.33,4540.5,48.9688,49.0629,48.9688,49.0544,4540.5
2021-10-19 10:55:00,57.34,57.37,57.32,57.34,9139.5,49.0629,49.0886,49.0458,49.0629,9139.5
2021-10-19 11:00:00,57.35,57.36,57.25,57.31,7996.5,49.0715,49.0801,48.9859,49.0373,7996.5
2021-10-19 11:05:00,57.33,57.38,57.33,57.35,4926.0,49.0544,49.0972,49.0544,49.0715,4926.0
2021-10-19 11:10:00,57.35,57.41,57.35,57.41,3603.0,49.0715,49.1228,49.0715,49.1228,3603.0
2021-10-19 11:15:00,57.44,57.49,57.42,57.43,6825.0,49.1485,49.1913,49.1314,49.14,6825.0
2021-10-19 11:20:00,57.43,57.46,57.41,57.45,6786.0,49.14,49.1656,49.1228,49.1571,6786.0
2021-10-19 11:25:00,57.45,57.46,57.41,57.42,5949.0,49.1571,49.1656,49.1228,49.1314,5949.0
2021-10-19 11:30:00,57.44,57.45,57.38,57.39,4723.5,49.1485,49.1571,49.0972,49.1057,4723.5
2021-10-19 11:35:00,57.39,57.43,57.39,57.43,6124.5,49.1057,49.14,49.1057,49.14,6124.5
2021-10-19 11:40:00,57.43,57.47,57.4,57.41,4788.0,49.14,49.1742,49.1143,49.1228,4788.0
2021-10-19 11:45:00,57.43,57.45,57.41,57.42,4200.0,49.14,49.1571,49.1228,49.1314,4200.0
2021-10-19 11:50:00,57.41,57.43,57.37,57.43,8473.5,49.1228,49.14,49.0886,49.14,8473.5
2021-10-19 11:55:00,57.42,57.45,57.39,57.41,6412.5,49.1314,49.1571,49.1057,49.1228,6412.5
2021-10-19 12:00:00,57.41,57.44,57.39,57.44,3903.0,49.1228,49.1485,49.1057,49.1485,3903.0
2021-10-19 12:05:00,57.43,57.43,57.41,57.41,6730.5,49.14,49.14,49.1228,49.1228,6730.5
2021-10-19 12:10:00,57.42,57.45,57.42,57.45,9355.5,49.1314,49.1571,49.1314,49.1571,9355.5
2021-10-19 12:15:00,57.45,57.46,57.4,57.4,9586.5,49.1571,49.1656,49.1143,49.1143,9586.5
2021-10-19 12:20:00,57.41,57.41,57.35,57.35,3894.0,49.1228,49.1228,49.0715,49.0715,3894.0
2021-10-19 12:25:00,57.36,57.38,57.35,57.35,6327.0,49.0801,49.0972,49.0715,49.0715,6327.0
2021-10-19 12:30:00,57.35,57.38,57.31,57.37,29632.5,49.0715,49.0972,49.0373,49.0886,29632.5
2021-10-19 12:35:00,57.37,57.45,57.37,57.41,5850.0,49.0886,49.1571,49.0886,49.1228,5850.0
2021-10-19 12:40:00,57.39,57.4,57.38,57.39,5142.0,49.1057,49.1143,49.0972,49.1057,5142.0
2021-10-19 12:45:00,57.4,57.4,57.37,57.37,6649.5,49.1143,49.1143,49.0886,49.0886,6649.5
2021-10-19 12:50:00,57.35,57.38,57.34,57.38,13209.0,49.0715,49.0972,49.0629,49.0972,13209.0
2021-10-19 12:55:00,57.37,57.41,57.37,57.41,4377.0,49.0886,49.1228,49.0886,49.1228,4377.0
2021-10-19 13:00:00,57.41,57.42,57.33,57.34,8299.5,49.1228,49.1314,49.0544,49.0629,8299.5
2021-10-19 13:05:00,57.34,57.35,57.31,57.31,5937.0,49.0629,49.0715,49.0373,49.0373,5937.0
2021-10-19 13:10:00,57.33,57.33,57.31,57.32,5697.0,49.0544,49.0544,49.0373,49.0458,5697.0
2021-10-19 13:15:00,57.31,57.31,57.27,57.27,3739.5,49.0373,49.0373,49.0031,49.0031,3739.5
2021-10-19 13:20:00,57.25,57.26,57.2,57.21,12090.0,48.9859,48.9945,48.9432,48.9517,12090.0
2021-10-19 13:25:00,57.2,57.27,57.19,57.27,13944.0,48.9432,49.0031,48.9346,49.0031,13944.0
2021-10-19 13:30:00,57.26,57.27,57.25,57.26,7200.0,48.9945,49.0031,48.9859,48.9945,7200.0
2021-10-19 13:35:00,57.26,57.33,57.25,57.31,18136.5,48.9945,49.0544,48.9859,49.0373,18136.5
2021-10-19 13:40:00,57.31,57.38,57.31,57.35,10744.5,49.0373,49.0972,49.0373,49.0715,10744.5
2021-10-19 13:45:00,57.35,57.35,57.29,57.29,10431.0,49.0715,49.0715,49.0202,49.0202,10431.0
2021-10-19 13:50:00,57.3,57.37,57.29,57.37,6010.5,49.0287,49.0886,49.0202,49.0886,6010.5
2021-10-19 13:55:00,57.37,57.37,57.33,57.35,4737.0,49.0886,49.0886,49.0544,49.0715,4737.0
2021-10-19 14:00:00,57.35,57.37,57.32,57.34,11782.5,49.0715,49.0886,49.0458,49.0629,11782.5
2021-10-19 14:05:00,57.36,57.37,57.35,57.35,4116.0,49.0801,49.0886,49.0715,49.0715,4116.0
2021-10-19 14:10:00,57.34,57.35,57.27,57.27,15072.0,49.0629,49.0715,49.0031,49.0031,15072.0
2021-10-19 14:15:00,57.26,57.33,57.26,57.33,18370.5,48.9945,49.0544,48.9945,49.0544,18370.5
2021-10-19 14:20:00,57.32,57.35,57.31,57.35,8763.0,49.0458,49.0715,49.0373,49.0715,8763.0
2021-10-19 14:25:00,57.34,57.35,57.31,57.33,6997.5,49.0629,49.0715,49.0373,49.0544,6997.5
2021-10-19 14:30:00,57.33,57.33,57.22,57.25,12258.0,49.0544,49.0544,48.9603,48.9859,12258.0
2021-10-19 14:35:00,57.27,57.29,57.25,57.29,8241.0,49.0031,49.0202,48.9859,49.0202,8241.0
2021-10-19 14:40:00,57.29,57.29,57.23,57.27,17629.5,49.0202,49.0202,48.9688,49.0031,17629.5
2021-10-19 14:45:00,57.27,57.29,57.23,57.27,11269.5,49.0031,49.0202,48.9688,49.0031,11269.5
2021-10-19 14:50:00,57.27,57.31,57.26,57.3,9991.5,49.0031,49.0373,48.9945,49.0287,9991.5
2021-10-19 14:55:00,57.29,57.32,57.27,57.32,10002.0,49.0202,49.0458,49.0031,49.0458,10002.0
2021-10-19 15:00:00,57.31,57.34,57.29,57.33,15277.5,49.0373,49.0629,49.0202,49.0544,15277.5
2021-10-19 15:05:00,57.33,57.35,57.33,57.35,5368.5,49.0544,49.0715,49.0544,49.0715,5368.5
2021-10-19 15:10:00,57.35,57.37,57.33,57.37,18789.0,49.0715,49.0886,49.0544,49.0886,18789.0
2021-10-19 15:15:00,57.36,57.41,57.36,57.41,12769.5,49.0801,49.1228,49.0801,49.1228,12769.5
2021-10-19 15:20:00,57.41,57.53,57.4,57.49,26505.0,49.1228,49.2255,49.1143,49.1913,26505.0
2021-10-19 15:25:00,57.48,57.62,57.48,57.6,22443.0,49.1827,49.3025,49.1827,49.2854,22443.0
2021-10-19 15:30:00,57.59,57.6,57.44,57.44,20904.0,49.2769,49.2854,49.1485,49.1485,20904.0
2021-10-19 15:35:00,57.45,57.45,57.38,57.45,20434.5,49.1571,49.1571,49.0972,49.1571,20434.5
2021-10-19 15:40:00,57.45,57.48,57.44,57.45,30169.5,49.1571,49.1827,49.1485,49.1571,30169.5
2021-10-19 15:45:00,57.45,57.55,57.44,57.54,39958.5,49.1571,49.2426,49.1485,49.2341,39958.5
2021-10-19 15:50:00,57.53,57.61,57.53,57.61,80463.0,49.2255,49.294,49.2255,49.294,80463.0
2021-10-19 15:55:00,57.61,57.69,57.56,57.67,159961.5,49.294,49.3624,49.2512,49.3453,159961.5
2021-10-20 09:30:00,57.33,57.44,57.17,57.23,47922.0,49.0544,49.1485,48.9175,48.9688,47922.0
2021-10-20 09:35:00,57.2,57.4,57.19,57.37,12202.5,48.9432,49.1143,48.9346,49.0886,12202.5
2021-10-20 09:40:00,57.37,57.55,57.37,57.53,9000.0,49.0886,49.2426,49.0886,49.2255,9000.0
2021-10-20 09:45:00,57.53,57.59,57.46,57.58,7266.0,49.2255,49.2769,49.1656,49.2683,7266.0
2021-10-20 09:50:00,57.57,57.65,57.55,57.63,5710.5,49.2597,49.3282,49.2426,49.3111,5710.5
2021-10-20 09:55:00,57.63,57.71,57.57,57.71,4470.0,49.3111,49.3795,49.2597,49.3795,4470.0
2021-10-20 10:00:00,57.71,57.89,57.71,57.87,11124.0,49.3795,49.5336,49.3795,49.5164,11124.0
2021-10-20 10:05:00,57.88,57.99,57.86,57.99,12469.5,49.525,49.6191,49.5079,49.6191,12469.5
2021-10-20 10:10:00,58.0,58.03,57.93,57.95,24510.0,49.6277,49.6533,49.5678,49.5849,24510.0
2021-10-20 10:15:00,57.94,57.94,57.86,57.88,8185.5,49.5763,49.5763,49.5079,49.525,8185.5
2021-10-20 10:20:00,57.87,57.95,57.87,57.89,4449.0,49.5164,49.5849,49.5164,49.5336,4449.0
2021-10-20 10:25:00,57.89,57.99,57.87,57.99,9451.5,49.5336,49.6191,49.5164,49.6191,9451.5
2021-10-20 10:30:00,57.99,58.01,57.93,57.98,9544.5,49.6191,49.6362,49.5678,49.6106,9544.5
2021-10-20 10:35:00,58.0,58.01,57.9,57.92,12145.5,49.6277,49.6362,49.5421,49.5592,12145.5
2021-10-20 10:40:00,57.93,57.97,57.87,57.9,9258.0,49.5678,49.602,49.5164,49.5421,9258.0
2021-10-20 10:45:00,57.9,57.9,57.79,57.79,8182.5,49.5421,49.5421,49.448,49.448,8182.5
2021-10-20 10:50:00,57.81,57.91,57.8,57.83,14506.5,49.4651,49.5507,49.4565,49.4822,14506.5
2021-10-20 10:55:00,57.83,57.89,57.81,57.85,10149.0,49.4822,49.5336,49.4651,49.4993,10149.0
2021-10-20 11:00:00,57.85,57.88,57.81,57.84,16560.0,49.4993,49.525,49.4651,49.4908,16560.0
2021-10-20 11:05:00,57.85,57.91,57.81,57.89,8778.0,49.4993,49.5507,49.4651,49.5336,8778.0
2021-10-20 11:10:00,57.91,57.95,57.89,57.93,9900.0,49.5507,49.5849,49.5336,49.5678,9900.0
2021-10-20 11:15:00,57.91,57.93,57.87,57.9,11697.0,49.5507,49.5678,49.5164,49.5421,11697.0
2021-10-20 11:20:00,57.91,57.95,57.86,57.87,10650.0,49.5507,49.5849,49.5079,49.5164,10650.0
2021-10-20 11:25:00,57.86,57.95,57.86,57.91,6678.0,49.5079,49.5849,49.5079,49.5507,6678.0
2021-10-20 11:30:00,57.92,57.96,57.87,57.94,12442.5,49.5592,49.5934,49.5164,49.5763,12442.5
2021-10-20 11:35:00,57.93,57.97,57.93,57.93,13237.5,49.5678,49.602,49.5678,49.5678,13237.5
2021-10-20 11:40:00,57.93,57.93,57.85,57.89,11041.5,49.5678,49.5678,49.4993,49.5336,11041.5
2021-10-20 11:45:00,57.89,57.92,57.85,57.89,15318.0,49.5336,49.5592,49.4993,49.5336,15318.0
2021-10-20 11:50:00,57.88,57.95,57.88,57.94,8400.0,49.525,49.5849,49.525,49.5763,8400.0
2021-10-20 11:55:00,57.94,57.95,57.91,57.91,8755.5,49.5763,49.5849,49.5507,49.5507,8755.5
2021-10-20 12:00:00,57.91,57.96,57.89,57.93,14443.5,49.5507,49.5934,49.5336,49.5678,14443.5
2021-10-20 12:05:00,57.93,57.93,57.89,57.91,9099.0,49.5678,49.5678,49.5336,49.5507,9099.0
2021-10-20 12:10:00,57.92,57.98,57.91,57.97,7452.0,49.5592,49.6106,49.5507,49.602,7452.0
2021-10-20 12:15:00,57.97,57.98,57.92,57.93,5788.5,49.602,49.6106,49.5592,49.5678,5788.5
2021-10-20 12:20:00,57.92,57.97,57.91,57.96,11121.0,49.5592,49.602,49.5507,49.5934,11121.0
2021-10-20 12:25:00,57.96,57.97,57.93,57.93,13795.5,49.5934,49.602,49.5678,49.5678,13795.5
2021-10-20 12:30:00,57.93,57.99,57.93,57.94,21027.0,49.5678,49.6191,49.5678,49.5763,21027.0
2021-10-20 12:35:00,57.93,57.95,57.91,57.93,8625.0,49.5678,49.5849,49.5507,49.5678,8625.0
2021-10-20 12:40:00,57.93,57.95,57.89,57.91,7650.0,49.5678,49.5849,49.5336,49.5507,7650.0
2021-10-20 12:45:00,57.91,57.98,57.91,57.96,9900.0,49.5507,49.6106,49.5507,49.5934,9900.0
2021-10-20 12:50:00,57.95,57.97,57.92,57.93,8260.5,49.5849,49.602,49.5592,49.5678,8260.5
2021-10-20 12:55:00,57.93,57.93,57.86,57.87,11929.5,49.5678,49.5678,49.5079,49.5164,11929.5
2021-10-20 13:00:00,57.87,57.87,57.8,57.8,103306.5,49.5164,49.5164,49.4565,49.4565,103306.5
2021-10-20 13:05:00,57.8,57.8,57.71,57.71,11473.5,49.4565,49.4565,49.3795,49.3795,11473.5
2021-10-20 13:10:00,57.7,57.75,57.68,57.72,50719.5,49.371,49.4138,49.3539,49.3881,50719.5
2021-10-20 13:15:00,57.72,57.72,57.55,57.55,17815.5,49.3881,49.3881,49.2426,49.2426,17815.5
2021-10-20 13:20:00,57.57,57.62,57.53,57.6,20850.0,49.2597,49.3025,49.2255,49.2854,20850.0
2021-10-20 13:25:00,57.6,57.67,57.59,57.66,10809.0,49.2854,49.3453,49.2769,49.3368,10809.0
2021-10-20 13:30:00,57.67,57.69,57.62,57.63,8529.0,49.3453,49.3624,49.3025,49.3111,8529.0
2021-10-20 13:35:00,57.62,57.64,57.56,57.57,16392.0,49.3025,49.3196,49.2512,49.2597,16392.0
2021-10-20 13:40:00,57.57,57.6,57.56,57.59,12895.5,49.2597,49.2854,49.2512,49.2769,12895.5
2021-10-20 13:45:00,57.59,57.61,57.59,57.61,5700.0,49.2769,49.294,49.2769,49.294,5700.0
2021-10-20 13:50:00,57.61,57.63,57.58,57.61,8292.0,49.294,49.3111,49.2683,49.294,8292.0
2021-10-20 13:55:00,57.61,57.63,57.56,57.59,14110.5,49.294,49.3111,49.2512,49.2769,14110.5
2021-10-20 14:00:00,57.59,57.65,57.59,57.63,16183.5,49.2769,49.3282,49.2769,49.3111,16183.5
2021-10-20 14:05:00,57.63,57.66,57.62,57.63,12355.5,49.3111,49.3368,49.3025,49.3111,12355.5
2021-10-20 14:10:00,57.62,57.64,57.59,57.61,12685.5,49.3025,49.3196,49.2769,49.294,12685.5
2021-10-20 14:15:00,57.61,57.69,57.61,57.63,10414.5,49.294,49.3624,49.294,49.3111,10414.5
2021-10-20 14:20:00,57.64,57.65,57.57,57.57,15393.0,49.3196,49.3282,49.2597,49.2597,15393.0
2021-10-20 14:25:00,57.57,57.63,57.57,57.63,9450.0,49.2597,49.3111,49.2597,49.3111,9450.0
2021-10-20 14:30:00,57.62,57.68,57.62,57.67,16888.5,49.3025,49.3539,49.3025,49.3453,16888.5
2021-10-20 14:35:00,57.67,57.67,57.65,57.67,13864.5,49.3453,49.3453,49.3282,49.3453,13864.5
2021-10-20 14:40:00,57.67,57.67,57.6,57.61,16054.5,49.3453,49.3453,49.2854,49.294,16054.5
2021-10-20 14:45:00,57.62,57.65,57.61,57.65,8167.5,49.3025,49.3282,49.294,49.3282,8167.5
2021-10-20 14:50:00,57.65,57.67,57.62,57.65,24801.0,49.3282,49.3453,49.3025,49.3282,24801.0
2021-10-20 14:55:00,57.66,57.69,57.65,57.68,12486.0,49.3368,49.3624,49.3282,49.3539,12486.0
2021-10-20 15:00:00,57.69,57.7,57.67,57.68,9085.5,49.3624,49.371,49.3453,49.3539,9085.5
2021-10-20 15:05:00,57.68,57.75,57.68,57.72,13933.5,49.3539,49.4138,49.3539,49.3881,13933.5
2021-10-20 15:10:00,57.71,57.75,57.71,57.72,7563.0,49.3795,49.4138,49.3795,49.3881,7563.0
2021-10-20 15:15:00,57.72,57.72,57.66,57.68,107488.5,49.3881,49.3881,49.3368,49.3539,107488.5
2021-10-20 15:20:00,57.69,57.77,57.67,57.73,22255.5,49.3624,49.4309,49.3453,49.3967,22255.5
2021-10-20 15:25:00,57.73,57.79,57.7,57.79,49387.5,49.3967,49.448,49.371,49.448,49387.5
2021-10-20 15:30:00,57.79,57.85,57.77,57.83,20629.5,49.448,49.4993,49.4309,49.4822,20629.5
2021-10-20 15:35:00,57.83,57.86,57.79,57.8,30747.0,49.4822,49.5079,49.448,49.4565,30747.0
2021-10-20 15:40:00,57.81,57.83,57.78,57.78,20796.0,49.4651,49.4822,49.4394,49.4394,20796.0
2021-10-20 15:45:00,57.77,57.85,57.77,57.79,39052.5,49.4309,49.4993,49.4309,49.448,39052.5
2021-10-20 15:50:00,57.79,57.89,57.78,57.82,84304.5,49.448,49.5336,49.4394,49.4737,84304.5
2021-10-20 15:55:00,57.82,57.97,57.81,57.96,162196.5,49.4737,49.602,49.4651,49.5934,162196.5
2021-10-21 09:30:00,57.62,57.8,57.62,57.65,33882.0,49.3025,49.4565,49.3025,49.3282,33882.0
2021-10-21 09:35:00,57.57,57.57,57.21,57.43,25437.0,49.2597,49.2597,48.9517,49.14,25437.0
2021-10-21 09:40:00,57.42,57.46,57.31,57.32,15055.5,49.1314,49.1656,49.0373,49.0458,15055.5
2021-10-21 09:45:00,57.32,57.38,57.17,57.32,22846.5,49.0458,49.0972,48.9175,49.0458,22846.5
2021-10-21 09:50:00,57.3,57.35,57.19,57.32,33058.5,49.0287,49.0715,48.9346,49.0458,33058.5
2021-10-21 09:55:00,57.34,57.4,57.24,57.31,23605.5,49.0629,49.1143,48.9774,49.0373,23605.5
2021-10-21 10:00:00,57.3,57.33,57.2,57.3,20655.0,49.0287,49.0544,48.9432,49.0287,20655.0
2021-10-21 10:05:00,57.33,57.37,57.29,57.33,10953.0,49.0544,49.0886,49.0202,49.0544,10953.0
2021-10-21 10:10:00,57.33,57.37,57.29,57.32,17874.0,49.0544,49.0886,49.0202,49.0458,17874.0
2021-10-21 10:15:00,57.33,57.4,57.3,57.33,21123.0,49.0544,49.1143,49.0287,49.0544,21123.0
2021-10-21 10:20:00,57.32,57.35,57.29,57.35,7644.0,49.0458,49.0715,49.0202,49.0715,7644.0
2021-10-21 10:25:00,57.35,57.42,57.33,57.42,11191.5,49.0715,49.1314,49.0544,49.1314,11191.5
2021-10-21 10:30:00,57.41,57.43,57.38,57.41,10977.0,49.1228,49.14,49.0972,49.1228,10977.0
2021-10-21 10:35:00,57.41,57.41,57.32,57.33,7680.0,49.1228,49.1228,49.0458,49.0544,7680.0
2021-10-21 10:40:00,57.33,57.4,57.32,57.37,10122.0,49.0544,49.1143,49.0458,49.0886,10122.0
2021-10-21 10:45:00,57.37,57.47,57.37,57.45,18679.5,49.0886,49.1742,49.0886,49.1571,18679.5
2021-10-21 10:50:00,57.45,57.51,57.43,57.5,44014.5,49.1571,49.2084,49.14,49.1999,44014.5
2021-10-21 10:55:00,57.51,57.52,57.47,57.49,12525.0,49.2084,49.217,49.1742,49.1913,12525.0
2021-10-21 11:00:00,57.49,57.52,57.44,57.5,16173.0,49.1913,49.217,49.1485,49.1999,16173.0
2021-10-21 11:05:00,57.51,57.51,57.47,57.49,13452.0,49.2084,49.2084,49.1742,49.1913,13452.0
2021-10-21 11:10:00,57.48,57.54,57.47,57.52,18216.0,49.1827,49.2341,49.1742,49.217,18216.0
2021-10-21 11:15:00,57.52,57.54,57.51,57.51,20236.5,49.217,49.2341,49.2084,49.2084,20236.5
2021-10-21 11:20:00,57.5,57.57,57.48,57.56,8457.0,49.1999,49.2597,49.1827,49.2512,8457.0
2021-10-21 11:25:00,57.53,57.53,57.48,57.52,13800.0,49.2255,49.2255,49.1827,49.217,13800.0
2021-10-21 11:30:00,57.51,57.56,57.49,57.56,13351.5,49.2084,49.2512,49.1913,49.2512,13351.5
2021-10-21 11:35:00,57.55,57.55,57.51,57.54,12420.0,49.2426,49.2426,49.2084,49.2341,12420.0
2021-10-21 11:40:00,57.53,57.61,57.51,57.59,6078.0,49.2255,49.294,49.2084,49.2769,6078.0
2021-10-21 11:45:00,57.61,57.65,57.6,57.63,9420.0,49.294,49.3282,49.2854,49.3111,9420.0
2021-10-21 11:50:00,57.63,57.69,57.63,57.68,18432.0,49.3111,49.3624,49.3111,49.3539,18432.0
2021-10-21 11:55:00,57.68,57.69,57.64,57.67,9235.5,49.3539,49.3624,49.3196,49.3453,9235.5
2021-10-21 12:00:00,57.67,57.71,57.67,57.71,10639.5,49.3453,49.3795,49.3453,49.3795,10639.5
2021-10-21 12:05:00,57.71,57.71,57.61,57.61,9906.0,49.3795,49.3795,49.294,49.294,9906.0
2021-10-21 12:10:00,57.62,57.63,57.59,57.61,7915.5,49.3025,49.3111,49.2769,49.294,7915.5
2021-10-21 12:15:00,57.61,57.66,57.61,57.61,9043.5,49.294,49.3368,49.294,49.294,9043.5
2021-10-21 12:20:00,57.61,57.69,57.59,57.66,43365.0,49.294,49.3624,49.2769,49.3368,43365.0
2021-10-21 12:25:00,57.65,57.73,57.65,57.65,45850.5,49.3282,49.3967,49.3282,49.3282,45850.5
2021-10-21 12:30:00,57.65,57.66,57.58,57.63,15432.0,49.3282,49.3368,49.2683,49.3111,15432.0
2021-10-21 12:35:00,57.62,57.64,57.6,57.61,10719.0,49.3025,49.3196,49.2854,49.294,10719.0
2021-10-21 12:40:00,57.61,57.62,57.59,57.59,4795.5,49.294,49.3025,49.2769,49.2769,4795.5
2021-10-21 12:45:00,57.6,57.61,57.55,57.61,20071.5,49.2854,49.294,49.2426,49.294,20071.5
2021-10-21 12:50:00,57.6,57.63,57.57,57.59,12160.5,49.2854,49.3111,49.2597,49.2769,12160.5
2021-10-21 12:55:00,57.55,57.55,57.53,57.54,6484.5,49.2426,49.2426,49.2255,49.2341,6484.5
2021-10-21 13:00:00,57.53,57.59,57.53,57.57,4051.5,49.2255,49.2769,49.2255,49.2597,4051.5
2021-10-21 13:05:00,57.57,57.58,57.54,57.55,6825.0,49.2597,49.2683,49.2341,49.2426,6825.0
2021-10-21 13:10:00,57.54,57.57,57.53,57.56,7339.5,49.2341,49.2597,49.2255,49.2512,7339.5
2021-10-21 13:15:00,57.56,57.59,57.54,57.58,7387.5,49.2512,49.2769,49.2341,49.2683,7387.5
2021-10-21 13:20:00,57.57,57.58,57.55,57.57,7081.5,49.2597,49.2683,49.2426,49.2597,7081.5
2021-10-21 13:25:00,57.58,57.6,57.56,57.59,7140.0,49.2683,49.2854,49.2512,49.2769,7140.0
2021-10-21 13:30:00,57.6,57.62,57.59,57.6,5361.0,49.2854,49.3025,49.2769,49.2854,5361.0
2021-10-21 13:35:00,57.58,57.58,57.52,57.53,11197.5,49.2683,49.2683,49.217,49.2255,11197.5
2021-10-21 13:40:00,57.53,57.57,57.53,57.53,13576.5,49.2255,49.2597,49.2255,49.2255,13576.5
2021-10-21 13:45:00,57.53,57.56,57.52,57.53,5211.0,49.2255,49.2512,49.217,49.2255,5211.0
2021-10-21 13:50:00,57.53,57.56,57.45,57.46,7756.5,49.2255,49.2512,49.1571,49.1656,7756.5
2021-10-21 13:55:00,57.46,57.48,57.43,57.45,6465.0,49.1656,49.1827,49.14,49.1571,6465.0
2021-10-21 14:00:00,57.45,57.5,57.44,57.48,5457.0,49.1571,49.1999,49.1485,49.1827,5457.0
2021-10-21 14:05:00,57.49,57.53,57.47,57.51,7788.0,49.1913,49.2255,49.1742,49.2084,7788.0
2021-10-21 14:10:00,57.52,57.52,57.49,57.5,7203.0,49.217,49.217,49.1913,49.1999,7203.0
2021-10-21 14:15:00,57.5,57.57,57.5,57.56,13245.0,49.1999,49.2597,49.1999,49.2512,13245.0
2021-10-21 14:20:00,57.56,57.58,57.53,57.53,7440.0,49.2512,49.2683,49.2255,49.2255,7440.0
2021-10-21 14:25:00,57.55,57.57,57.51,57.57,9444.0,49.2426,49.2597,49.2084,49.2597,9444.0
2021-10-21 14:30:00,57.55,57.57,57.52,57.52,6810.0,49.2426,49.2597,49.217,49.217,6810.0
2021-10-21 14:35:00,57.51,57.52,57.49,57.5,6579.0,49.2084,49.217,49.1913,49.1999,6579.0
2021-10-21 14:40:00,57.5,57.51,57.45,57.51,6786.0,49.1999,49.2084,49.1571,49.2084,6786.0
2021-10-21 14:45:00,57.51,57.54,57.49,57.51,9163.5,49.2084,49.2341,49.1913,49.2084,9163.5
2021-10-21 14:50:00,57.5,57.53,57.49,57.51,9393.0,49.1999,49.2255,49.1913,49.2084,9393.0
2021-10-21 14:55:00,57.5,57.53,57.48,57.53,10855.5,49.1999,49.2255,49.1827,49.2255,10855.5
2021-10-21 15:00:00,57.53,57.61,57.52,57.59,9012.0,49.2255,49.294,49.217,49.2769,9012.0
2021-10-21 15:05:00,57.61,57.63,57.59,57.6,10369.5,49.294,49.3111,49.2769,49.2854,10369.5
2021-10-21 15:10:00,57.61,57.66,57.61,57.64,8469.0,49.294,49.3368,49.294,49.3196,8469.0
2021-10-21 15:15:00,57.64,57.67,57.63,57.63,11215.5,49.3196,49.3453,49.3111,49.3111,11215.5
2021-10-21 15:20:00,57.62,57.69,57.62,57.68,9796.5,49.3025,49.3624,49.3025,49.3539,9796.5
2021-10-21 15:25:00,57.68,57.72,57.67,57.7,10578.0,49.3539,49.3881,49.3453,49.371,10578.0
2021-10-21 15:30:00,57.71,57.72,57.67,57.67,13000.5,49.3795,49.3881,49.3453,49.3453,13000.5
2021-10-21 15:35:00,57.67,57.71,57.67,57.69,15205.5,49.3453,49.3795,49.3453,49.3624,15205.5
2021-10-21 15:40:00,57.68,57.73,57.68,57.73,18831.0,49.3539,49.3967,49.3539,49.3967,18831.0
2021-10-21 15:45:00,57.73,57.73,57.69,57.71,23157.0,49.3967,49.3967,49.3624,49.3795,23157.0
2021-10-21 15:50:00,57.69,57.73,57.68,57.71,46050.0,49.3624,49.3967,49.3539,49.3795,46050.0
2021-10-21 15:55:00,57.71,57.89,57.71,57.83,129828.0,49.3795,49.5336,49.3795,49.4822,129828.0
2021-10-22 09:30:00,57.97,58.33,57.97,58.32,39616.5,49.602,49.91,49.602,49.9015,39616.5
2021-10-22 09:35:00,58.39,58.48,58.07,58.31,17136.0,49.9614,50.0384,49.6876,49.8929,17136.0
2021-10-22 09:40:00,58.26,58.46,58.23,58.23,28002.0,49.8501,50.0213,49.8245,49.8245,28002.0
2021-10-22 09:45:00,58.21,58.33,58.17,58.2,8262.0,49.8074,49.91,49.7731,49.7988,8262.0
2021-10-22 09:50:00,58.23,58.38,58.2,58.28,9744.0,49.8245,49.9528,49.7988,49.8673,9744.0
2021-10-22 09:55:00,58.28,58.28,58.21,58.21,1354.5,49.8673,49.8673,49.8074,49.8074,1354.5
2021-10-22 10:00:00,58.2,58.23,58.15,58.16,8598.0,49.7988,49.8245,49.756,49.7646,8598.0
2021-10-22 10:05:00,58.15,58.21,58.13,58.21,2400.0,49.756,49.8074,49.7389,49.8074,2400.0
2021-10-22 10:10:00,58.22,58.27,58.19,58.27,7090.5,49.8159,49.8587,49.7902,49.8587,7090.5
2021-10-22 10:15:00,58.27,58.38,58.26,58.35,16243.5,49.8587,49.9528,49.8501,49.9272,16243.5
2021-10-22 10:20:00,58.34,58.34,58.28,58.29,17983.5,49.9186,49.9186,49.8673,49.8758,17983.5
2021-10-22 10:25:00,58.3,58.35,58.27,58.3,5019.0,49.8844,49.9272,49.8587,49.8844,5019.0
2021-10-22 10:30:00,58.31,58.32,58.19,58.19,6060.0,49.8929,49.9015,49.7902,49.7902,6060.0
2021-10-22 10:35:00,58.21,58.21,58.14,58.21,6013.5,49.8074,49.8074,49.7475,49.8074,6013.5
2021-10-22 10:40:00,58.21,58.22,58.17,58.17,5035.5,49.8074,49.8159,49.7731,49.7731,5035.5
2021-10-22 10:45:00,58.2,58.2,58.14,58.15,4258.5,49.7988,49.7988,49.7475,49.756,4258.5
2021-10-22 10:50:00,58.11,58.13,58.04,58.04,8896.5,49.7218,49.7389,49.6619,49.6619,8896.5
2021-10-22 10:55:00,58.05,58.09,58.01,58.03,6631.5,49.6705,49.7047,49.6362,49.6533,6631.5
2021-10-22 11:00:00,58.03,58.07,58.03,58.04,6304.5,49.6533,49.6876,49.6533,49.6619,6304.5
2021-10-22 11:05:00,58.05,58.14,58.04,58.1,7878.0,49.6705,49.7475,49.6619,49.7132,7878.0
2021-10-22 11:10:00,58.11,58.13,58.08,58.08,8773.5,49.7218,49.7389,49.6961,49.6961,8773.5
2021-10-22 11:15:00,58.08,58.11,58.01,58.04,10674.0,49.6961,49.7218,49.6362,49.6619,10674.0
2021-10-22 11:20:00,58.04,58.05,57.99,57.99,22104.0,49.6619,49.6705,49.6191,49.6191,22104.0
2021-10-22 11:25:00,57.97,57.99,57.94,57.99,4677.0,49.602,49.6191,49.5763,49.6191,4677.0
2021-10-22 11:30:00,57.96,58.05,57.91,58.01,16510.5,49.5934,49.6705,49.5507,49.6362,16510.5
2021-10-22 11:35:00,58.01,58.03,57.95,58.0,12598.5,49.6362,49.6533,49.5849,49.6277,12598.5
2021-10-22 11:40:00,57.97,58.04,57.91,57.93,14043.0,49.602,49.6619,49.5507,49.5678,14043.0
2021-10-22 11:45:00,57.93,57.93,57.88,57.91,12838.5,49.5678,49.5678,49.525,49.5507,12838.5
2021-10-22 11:50:00,57.91,57.92,57.83,57.92,11211.0,49.5507,49.5592,49.4822,49.5592,11211.0
2021-10-22 11:55:00,57.91,57.97,57.89,57.97,10033.5,49.5507,49.602,49.5336,49.602,10033.5
2021-10-22 12:00:00,57.96,58.01,57.91,58.01,6826.5,49.5934,49.6362,49.5507,49.6362,6826.5
2021-10-22 12:05:00,58.01,58.07,58.0,58.05,5875.5,49.6362,49.6876,49.6277,49.6705,5875.5
2021-10-22 12:10:00,58.04,58.08,58.0,58.05,7848.0,49.6619,49.6961,49.6277,49.6705,7848.0
2021-10-22 12:15:00,58.03,58.07,57.99,58.07,6987.0,49.6533,49.6876,49.6191,49.6876,6987.0
2021-10-22 12:20:00,58.05,58.05,58.01,58.01,2659.5,49.6705,49.6705,49.6362,49.6362,2659.5
2021-10-22 12:25:00,58.01,58.03,57.95,57.96,10461.0,49.6362,49.6533,49.5849,49.5934,10461.0
2021-10-22 12:30:00,57.96,58.0,57.95,57.98,8749.5,49.5934,49.6277,49.5849,49.6106,8749.5
2021-10-22 12:35:00,57.97,58.03,57.96,58.01,10165.5,49.602,49.6533,49.5934,49.6362,10165.5
2021-10-22 12:40:00,58.01,58.04,58.01,58.04,6642.0,49.6362,49.6619,49.6362,49.6619,6642.0
2021-10-22 12:45:00,58.04,58.05,58.02,58.03,5518.5,49.6619,49.6705,49.6448,49.6533,5518.5
2021-10-22 12:50:00,58.01,58.01,57.95,57.96,15694.5,49.6362,49.6362,49.5849,49.5934,15694.5
2021-10-22 12:55:00,57.96,57.97,57.91,57.91,5329.5,49.5934,49.602,49.5507,49.5507,5329.5
2021-10-22 13:00:00,57.89,57.98,57.87,57.95,6412.5,49.5336,49.6106,49.5164,49.5849,6412.5
2021-10-22 13:05:00,57.97,58.01,57.93,58.01,4198.5,49.602,49.6362,49.5678,49.6362,4198.5
2021-10-22 13:10:00,58.0,58.03,57.97,57.98,6544.5,49.6277,49.6533,49.602,49.6106,6544.5
2021-10-22 13:15:00,57.98,58.0,57.96,57.96,4681.5,49.6106,49.6277,49.5934,49.5934,4681.5
2021-10-22 13:20:00,57.95,58.02,57.93,58.0,12066.0,49.5849,49.6448,49.5678,49.6277,12066.0
2021-10-22 13:25:00,58.0,58.05,57.99,58.01,7602.0,49.6277,49.6705,49.6191,49.6362,7602.0
2021-10-22 13:30:00,58.01,58.08,58.01,58.06,2997.0,49.6362,49.6961,49.6362,49.679,2997.0
2021-10-22 13:35:00,58.07,58.08,58.03,58.06,4416.0,49.6876,49.6961,49.6533,49.679,4416.0
2021-10-22 13:40:00,58.06,58.07,58.03,58.04,4152.0,49.679,49.6876,49.6533,49.6619,4152.0
2021-10-22 13:45:00,58.05,58.06,58.03,58.03,3312.0,49.6705,49.679,49.6533,49.6533,3312.0
2021-10-22 13:50:00,58.03,58.09,58.03,58.07,5839.5,49.6533,49.7047,49.6533,49.6876,5839.5
2021-10-22 13:55:00,58.06,58.07,57.97,57.97,7599.0,49.679,49.6876,49.602,49.602,7599.0
2021-10-22 14:00:00,57.97,57.99,57.95,57.97,5703.0,49.602,49.6191,49.5849,49.602,5703.0
2021-10-22 14:05:00,57.97,57.98,57.94,57.97,8125.5,49.602,49.6106,49.5763,49.602,8125.5
2021-10-22 14:10:00,57.97,58.01,57.97,58.0,3534.0,49.602,49.6362,49.602,49.6277,3534.0
2021-10-22 14:15:00,57.99,58.0,57.95,57.95,3463.5,49.6191,49.6277,49.5849,49.5849,3463.5
2021-10-22 14:20:00,57.97,57.99,57.95,57.97,6103.5,49.602,49.6191,49.5849,49.602,6103.5
2021-10-22 14:25:00,57.97,58.01,57.96,57.98,6109.5,49.602,49.6362,49.5934,49.6106,6109.5
2021-10-22 14:30:00,57.99,58.05,57.99,58.03,5841.0,49.6191,49.6705,49.6191,49.6533,5841.0
2021-10-22 14:35:00,58.02,58.05,58.01,58.02,4123.5,49.6448,49.6705,49.6362,49.6448,4123.5
2021-10-22 14:40:00,58.01,58.01,57.98,57.98,5851.5,49.6362,49.6362,49.6106,49.6106,5851.5
2021-10-22 14:45:00,57.98,58.08,57.97,58.08,6631.5,49.6106,49.6961,49.602,49.6961,6631.5
2021-10-22 14:50:00,58.07,58.07,57.99,57.99,13759.5,49.6876,49.6876,49.6191,49.6191,13759.5
2021-10-22 14:55:00,57.97,57.97,57.91,57.92,8395.5,49.602,49.602,49.5507,49.5592,8395.5
2021-10-22 15:00:00,57.91,57.95,57.91,57.95,6018.0,49.5507,49.5849,49.5507,49.5849,6018.0
2021-10-22 15:05:00,57.97,58.05,57.97,58.05,8202.0,49.602,49.6705,49.602,49.6705,8202.0
2021-10-22 15:10:00,58.05,58.08,58.03,58.07,6486.0,49.6705,49.6961,49.6533,49.6876,6486.0
2021-10-22 15:15:00,58.08,58.1,58.05,58.06,9016.5,49.6961,49.7132,49.6705,49.679,9016.5
2021-10-22 15:20:00,58.05,58.07,58.0,58.02,6906.0,49.6705,49.6876,49.6277,49.6448,6906.0
2021-10-22 15:25:00,58.02,58.02,57.98,58.01,5980.5,49.6448,49.6448,49.6106,49.6362,5980.5
2021-10-22 15:30:00,58.02,58.18,58.02,58.13,15240.0,49.6448,49.7817,49.6448,49.7389,15240.0
2021-10-22 15:35:00,58.13,58.13,58.04,58.04,10039.5,49.7389,49.7389,49.6619,49.6619,10039.5
2021-10-22 15:40:00,58.03,58.04,57.98,58.01,17422.5,49.6533,49.6619,49.6106,49.6362,17422.5
2021-10-22 15:45:00,57.99,58.04,57.97,57.97,16963.5,49.6191,49.6619,49.602,49.602,16963.5
2021-10-22 15:50:00,57.97,58.03,57.93,58.0,26733.0,49.602,49.6533,49.5678,49.6277,26733.0
2021-10-22 15:55:00,57.99,58.05,57.97,57.99,64641.0,49.6191,49.6705,49.602,49.6191,64641.0
2021-10-25 09:30:00,58.25,58.25,57.73,57.73,71386.5,49.8416,49.8416,49.3967,49.3967,71386.5
2021-10-25 09:35:00,57.78,58.12,57.77,58.0,21715.5,49.4394,49.7304,49.4309,49.6277,21715.5
2021-10-25 09:40:00,58.01,58.01,57.77,57.87,27553.5,49.6362,49.6362,49.4309,49.5164,27553.5
2021-10-25 09:45:00,57.87,58.01,57.86,57.92,24948.0,49.5164,49.6362,49.5079,49.5592,24948.0
2021-10-25 09:50:00,57.91,58.03,57.85,57.97,16198.5,49.5507,49.6533,49.4993,49.602,16198.5
2021-10-25 09:55:00,57.99,58.07,57.97,57.99,51669.0,49.6191,49.6876,49.602,49.6191,51669.0
2021-10-25 10:00:00,57.96,58.02,57.89,57.97,21661.5,49.5934,49.6448,49.5336,49.602,21661.5
2021-10-25 10:05:00,57.96,57.99,57.81,57.83,10087.5,49.5934,49.6191,49.4651,49.4822,10087.5
2021-10-25 10:10:00,57.8,57.86,57.7,57.73,15853.5,49.4565,49.5079,49.371,49.3967,15853.5
2021-10-25 10:15:00,57.73,57.8,57.69,57.7,25425.0,49.3967,49.4565,49.3624,49.371,25425.0
2021-10-25 10:20:00,57.71,57.77,57.67,57.68,17649.0,49.3795,49.4309,49.3453,49.3539,17649.0
2021-10-25 10:25:00,57.65,57.75,57.65,57.75,9594.0,49.3282,49.4138,49.3282,49.4138,9594.0
2021-10-25 10:30:00,57.75,57.81,57.71,57.81,14664.0,49.4138,49.4651,49.3795,49.4651,14664.0
2021-10-25 10:35:00,57.83,57.84,57.73,57.84,35206.5,49.4822,49.4908,49.3967,49.4908,35206.5
2021-10-25 10:40:00,57.85,57.9,57.78,57.87,9943.5,49.4993,49.5421,49.4394,49.5164,9943.5
2021-10-25 10:45:00,57.87,57.93,57.86,57.89,116320.5,49.5164,49.5678,49.5079,49.5336,116320.5
2021-10-25 10:50:00,57.89,57.89,57.75,57.75,19782.0,49.5336,49.5336,49.4138,49.4138,19782.0
2021-10-25 10:55:00,57.75,57.8,57.73,57.75,17929.5,49.4138,49.4565,49.3967,49.4138,17929.5
2021-10-25 11:00:00,57.76,57.77,57.65,57.77,15228.0,49.4223,49.4309,49.3282,49.4309,15228.0
2021-10-25 11:05:00,57.75,57.79,57.71,57.77,10089.0,49.4138,49.448,49.3795,49.4309,10089.0
2021-10-25 11:10:00,57.77,57.79,57.73,57.75,14448.0,49.4309,49.448,49.3967,49.4138,14448.0
2021-10-25 11:15:00,57.75,57.77,57.68,57.73,76645.5,49.4138,49.4309,49.3539,49.3967,76645.5
2021-10-25 11:20:00,57.71,57.82,57.71,57.79,20556.0,49.3795,49.4737,49.3795,49.448,20556.0
2021-10-25 11:25:00,57.77,57.82,57.76,57.8,15697.5,49.4309,49.4737,49.4223,49.4565,15697.5
2021-10-25 11:30:00,57.81,57.84,57.79,57.81,16038.0,49.4651,49.4908,49.448,49.4651,16038.0
2021-10-25 11:35:00,57.83,57.91,57.81,57.87,14641.5,49.4822,49.5507,49.4651,49.5164,14641.5
2021-10-25 11:40:00,57.89,58.03,57.89,58.03,10947.0,49.5336,49.6533,49.5336,49.6533,10947.0
2021-10-25 11:45:00,58.02,58.06,57.96,58.05,17196.0,49.6448,49.679,49.5934,49.6705,17196.0
2021-10-25 11:50:00,58.07,58.13,58.07,58.07,8269.5,49.6876,49.7389,49.6876,49.6876,8269.5
2021-10-25 11:55:00,58.09,58.12,58.06,58.09,9990.0,49.7047,49.7304,49.679,49.7047,9990.0
2021-10-25 12:00:00,58.09,58.1,58.05,58.07,8068.5,49.7047,49.7132,49.6705,49.6876,8068.5
2021-10-25 12:05:00,58.08,58.18,58.07,58.15,15490.5,49.6961,49.7817,49.6876,49.756,15490.5
2021-10-25 12:10:00,58.15,58.22,58.14,58.2,13594.5,49.756,49.8159,49.7475,49.7988,13594.5
2021-10-25 12:15:00,58.21,58.25,58.2,58.23,24138.0,49.8074,49.8416,49.7988,49.8245,24138.0
2021-10-25 12:20:00,58.23,58.25,58.13,58.15,14349.0,49.8245,49.8416,49.7389,49.756,14349.0
2021-10-25 12:25:00,58.13,58.13,58.05,58.05,9549.0,49.7389,49.7389,49.6705,49.6705,9549.0
2021-10-25 12:30:00,58.06,58.07,57.99,58.03,9186.0,49.679,49.6876,49.6191,49.6533,9186.0
2021-10-25 12:35:00,58.04,58.04,57.96,57.97,7950.0,49.6619,49.6619,49.5934,49.602,7950.0
2021-10-25 12:40:00,57.98,58.07,57.97,58.06,13350.0,49.6106,49.6876,49.602,49.679,13350.0
2021-10-25 12:45:00,58.06,58.11,58.06,58.09,9418.5,49.679,49.7218,49.679,49.7047,9418.5
2021-10-25 12:50:00,58.1,58.1,58.06,58.06,7509.0,49.7132,49.7132,49.679,49.679,7509.0
2021-10-25 12:55:00,58.05,58.11,58.05,58.1,10491.0,49.6705,49.7218,49.6705,49.7132,10491.0
2021-10-25 13:00:00,58.11,58.19,58.1,58.17,16552.5,49.7218,49.7902,49.7132,49.7731,16552.5
2021-10-25 13:05:00,58.17,58.19,58.14,58.19,16917.0,49.7731,49.7902,49.7475,49.7902,16917.0
2021-10-25 13:10:00,58.19,58.19,58.16,58.18,11419.5,49.7902,49.7902,49.7646,49.7817,11419.5
2021-10-25 13:15:00,58.17,58.17,58.08,58.11,23989.5,49.7731,49.7731,49.6961,49.7218,23989.5
2021-10-25 13:20:00,58.11,58.15,58.11,58.12,10498.5,49.7218,49.756,49.7218,49.7304,10498.5
2021-10-25 13:25:00,58.11,58.14,58.11,58.13,16374.0,49.7218,49.7475,49.7218,49.7389,16374.0
2021-10-25 13:30:00,58.13,58.15,58.1,58.1,17934.0,49.7389,49.756,49.7132,49.7132,17934.0
2021-10-25 13:35:00,58.1,58.11,58.08,58.11,15159.0,49.7132,49.7218,49.6961,49.7218,15159.0
2021-10-25 13:40:00,58.11,58.11,58.07,58.08,13762.5,49.7218,49.7218,49.6876,49.6961,13762.5
2021-10-25 13:45:00,58.09,58.14,58.07,58.13,9298.5,49.7047,49.7475,49.6876,49.7389,9298.5
2021-10-25 13:50:00,58.14,58.14,58.09,58.12,12657.0,49.7475,49.7475,49.7047,49.7304,12657.0
2021-10-25 13:55:00,58.11,58.15,58.11,58.11,12567.0,49.7218,49.756,49.7218,49.7218,12567.0
2021-10-25 14:00:00,58.1,58.1,58.03,58.05,16321.5,49.7132,49.7132,49.6533,49.6705,16321.5
2021-10-25 14:05:00,58.04,58.13,58.02,58.09,30834.0,49.6619,49.7389,49.6448,49.7047,30834.0
2021-10-25 14:10:00,58.11,58.11,58.04,58.04,6678.0,49.7218,49.7218,49.6619,49.6619,6678.0
2021-10-25 14:15:00,58.05,58.09,58.03,58.09,10842.0,49.6705,49.7047,49.6533,49.7047,10842.0
2021-10-25 14:20:00,58.1,58.12,58.07,58.09,14601.0,49.7132,49.7304,49.6876,49.7047,14601.0
2021-10-25 14:25:00,58.11,58.11,58.05,58.07,10831.5,49.7218,49.7218,49.6705,49.6876,10831.5
2021-10-25 14:30:00,58.08,58.09,58.03,58.05,13968.0,49.6961,49.7047,49.6533,49.6705,13968.0
2021-10-25 14:35:00,58.07,58.12,58.04,58.06,14691.0,49.6876,49.7304,49.6619,49.679,14691.0
2021-10-25 14:40:00,58.05,58.09,58.05,58.07,13948.5,49.6705,49.7047,49.6705,49.6876,13948.5
2021-10-25 14:45:00,58.08,58.1,58.06,58.09,16092.0,49.6961,49.7132,49.679,49.7047,16092.0
2021-10-25 14:50:00,58.09,58.11,58.07,58.08,11694.0,49.7047,49.7218,49.6876,49.6961,11694.0
2021-10-25 14:55:00,58.08,58.12,58.07,58.09,10476.0,49.6961,49.7304,49.6876,49.7047,10476.0
2021-10-25 15:00:00,58.09,58.15,58.06,58.15,21051.0,49.7047,49.756,49.679,49.756,21051.0
2021-10-25 15:05:00,58.15,58.18,58.11,58.14,19057.5,49.756,49.7817,49.7218,49.7475,19057.5
2021-10-25 15:10:00,58.14,58.15,58.08,58.1,18285.0,49.7475,49.756,49.6961,49.7132,18285.0
2021-10-25 15:15:00,58.09,58.09,58.05,58.06,12477.0,49.7047,49.7047,49.6705,49.679,12477.0
2021-10-25 15:20:00,58.07,58.07,58.04,58.05,19285.5,49.6876,49.6876,49.6619,49.6705,19285.5
2021-10-25 15:25:00,58.05,58.05,57.99,58.01,42271.5,49.6705,49.6705,49.6191,49.6362,42271.5
2021-10-25 15:30:00,58.01,58.05,57.97,58.03,35430.0,49.6362,49.6705,49.602,49.6533,35430.0
2021-10-25 15:35:00,58.04,58.11,58.04,58.11,33712.5,49.6619,49.7218,49.6619,49.7218,33712.5
2021-10-25 15:40:00,58.11,58.14,58.09,58.1,47731.5,49.7218,49.7475,49.7047,49.7132,47731.5
2021-10-25 15:45:00,58.09,58.11,58.03,58.05,44685.0,49.7047,49.7218,49.6533,49.6705,44685.0
2021-10-25 15:50:00,58.05,58.06,58.01,58.05,67579.5,49.6705,49.679,49.6362,49.6705,67579.5
2021-10-25 15:55:00,58.05,58.17,58.05,58.14,165349.5,49.6705,49.7731,49.6705,49.7475,165349.5
2021-10-26 09:30:00,56.54,57.47,56.53,57.39,84463.5,48.3784,49.1742,48.3699,49.1057,84463.5
2021-10-26 09:35:00,57.38,57.59,56.88,56.92,32854.5,49.0972,49.2769,48.6693,48.7036,32854.5
2021-10-26 09:40:00,56.89,57.13,56.75,56.85,11835.0,48.6779,48.8833,48.5581,48.6437,11835.0
2021-10-26 09:45:00,56.87,57.15,56.86,57.0,21501.0,48.6608,48.9004,48.6522,48.772,21501.0
2021-10-26 09:50:00,56.93,57.08,56.86,57.02,9390.0,48.7121,48.8405,48.6522,48.7891,9390.0
2021-10-26 09:55:00,57.0,57.0,56.75,56.77,12559.5,48.772,48.772,48.5581,48.5752,12559.5
2021-10-26 10:00:00,56.77,57.03,56.67,57.03,44668.5,48.5752,48.7977,48.4897,48.7977,44668.5
2021-10-26 10:05:00,57.0,57.02,56.85,56.91,10555.5,48.772,48.7891,48.6437,48.695,10555.5
2021-10-26 10:10:00,56.97,57.05,56.85,56.86,8884.5,48.7464,48.8148,48.6437,48.6522,8884.5
2021-10-26 10:15:00,56.87,57.02,56.87,57.01,16023.0,48.6608,48.7891,48.6608,48.7806,16023.0
2021-10-26 10:20:00,57.01,57.01,56.92,56.93,11610.0,48.7806,48.7806,48.7036,48.7121,11610.0
2021-10-26 10:25:00,56.89,56.92,56.8,56.8,12708.0,48.6779,48.7036,48.6009,48.6009,12708.0
2021-10-26 10:30:00,56.78,56.78,56.45,56.47,17287.5,48.5838,48.5838,48.3014,48.3185,17287.5
2021-10-26 10:35:00,56.45,56.57,56.42,56.57,12762.0,48.3014,48.4041,48.2757,48.4041,12762.0
2021-10-26 10:40:00,56.57,56.63,56.53,56.59,5949.0,48.4041,48.4554,48.3699,48.4212,5949.0
2021-10-26 10:45:00,56.57,56.57,56.45,56.47,9357.0,48.4041,48.4041,48.3014,48.3185,9357.0
2021-10-26 10:50:00,56.47,56.59,56.4,56.4,14424.0,48.3185,48.4212,48.2586,48.2586,14424.0
2021-10-26 10:55:00,56.42,56.81,56.42,56.79,28414.5,48.2757,48.6095,48.2757,48.5923,28414.5
2021-10-26 11:00:00,56.79,56.83,56.59,56.59,27636.0,48.5923,48.6266,48.4212,48.4212,27636.0
2021-10-26 11:05:00,56.63,56.73,56.58,56.69,15999.0,48.4554,48.541,48.4127,48.5068,15999.0
2021-10-26 11:10:00,56.71,56.71,56.51,56.63,13881.0,48.5239,48.5239,48.3528,48.4554,13881.0
2021-10-26 11:15:00,56.65,56.73,56.59,56.62,13327.5,48.4725,48.541,48.4212,48.4469,13327.5
2021-10-26 11:20:00,56.61,56.69,56.52,56.6,11929.5,48.4383,48.5068,48.3613,48.4298,11929.5
2021-10-26 11:25:00,56.56,56.63,56.54,56.62,15166.5,48.3955,48.4554,48.3784,48.4469,15166.5
2021-10-26 11:30:00,56.65,56.69,56.57,56.64,12429.0,48.4725,48.5068,48.4041,48.464,12429.0
2021-10-26 11:35:00,56.63,56.63,56.5,56.63,19801.5,48.4554,48.4554,48.3442,48.4554,19801.5
2021-10-26 11:40:00,56.61,56.74,56.61,56.73,11743.5,48.4383,48.5496,48.4383,48.541,11743.5
2021-10-26 11:45:00,56.75,56.78,56.63,56.63,14461.5,48.5581,48.5838,48.4554,48.4554,14461.5
2021-10-26 11:50:00,56.65,56.79,56.63,56.68,16321.5,48.4725,48.5923,48.4554,48.4982,16321.5
2021-10-26 11:55:00,56.69,56.73,56.59,56.59,7377.0,48.5068,48.541,48.4212,48.4212,7377.0
2021-10-26 12:00:00,56.56,56.64,56.51,56.56,14290.5,48.3955,48.464,48.3528,48.3955,14290.5
2021-10-26 12:05:00,56.57,56.87,56.56,56.7,217249.5,48.4041,48.6608,48.3955,48.5153,217249.5
2021-10-26 12:10:00,56.73,57.33,56.58,57.27,58126.5,48.541,49.0544,48.4127,49.0031,58126.5
2021-10-26 12:15:00,57.26,57.31,56.93,57.15,35515.5,48.9945,49.0373,48.7121,48.9004,35515.5
2021-10-26 12:20:00,57.11,57.31,56.97,57.07,103017.0,48.8661,49.0373,48.7464,48.8319,103017.0
2021-10-26 12:25:00,57.07,57.37,57.03,57.3,29964.0,48.8319,49.0886,48.7977,49.0287,29964.0
2021-10-26 12:30:00,57.29,58.21,57.29,58.21,90798.0,49.0202,49.8074,49.0202,49.8074,90798.0
2021-10-26 12:35:00,58.24,58.91,57.46,57.46,263895.0,49.833,50.4063,49.1656,49.1656,263895.0
2021-10-26 12:40:00,57.61,57.96,57.53,57.75,81748.5,49.294,49.5934,49.2255,49.4138,81748.5
2021-10-26 12:45:00,57.75,57.95,57.75,57.91,33306.0,49.4138,49.5849,49.4138,49.5507,33306.0
2021-10-26 12:50:00,57.91,57.97,57.79,57.87,26341.5,49.5507,49.602,49.448,49.5164,26341.5
2021-10-26 12:55:00,57.89,57.94,57.75,57.88,29107.5,49.5336,49.5763,49.4138,49.525,29107.5
2021-10-26 13:00:00,57.86,57.91,57.79,57.91,61837.5,49.5079,49.5507,49.448,49.5507,61837.5
2021-10-26 13:05:00,57.92,58.55,57.83,58.28,64206.0,49.5592,50.0983,49.4822,49.8673,64206.0
2021-10-26 13:10:00,58.22,58.29,58.13,58.24,37458.0,49.8159,49.8758,49.7389,49.833,37458.0
2021-10-26 13:15:00,58.23,58.25,57.98,58.02,28020.0,49.8245,49.8416,49.6106,49.6448,28020.0
2021-10-26 13:20:00,58.06,58.27,58.03,58.13,54954.0,49.679,49.8587,49.6533,49.7389,54954.0
2021-10-26 13:25:00,58.11,58.22,58.03,58.19,36189.0,49.7218,49.8159,49.6533,49.7902,36189.0
2021-10-26 13:30:00,58.21,58.3,58.13,58.19,31402.5,49.8074,49.8844,49.7389,49.7902,31402.5
2021-10-26 13:35:00,58.21,58.49,58.12,58.28,79384.5,49.8074,50.0469,49.7304,49.8673,79384.5
2021-10-26 13:40:00,58.28,58.35,58.2,58.3,46792.5,49.8673,49.9272,49.7988,49.8844,46792.5
2021-10-26 13:45:00,58.32,58.47,58.31,58.4,34977.0,49.9015,50.0298,49.8929,49.9699,34977.0
2021-10-26 13:50:00,58.39,58.6,58.35,58.54,38040.0,49.9614,50.1411,49.9272,50.0897,38040.0
2021-10-26 13:55:00,58.55,58.83,58.5,58.8,26967.0,50.0983,50.3379,50.0555,50.3122,26967.0
2021-10-26 14:00:00,58.8,58.86,58.69,58.82,45402.0,50.3122,50.3635,50.2181,50.3293,45402.0
2021-10-26 14:05:00,58.81,58.95,58.78,58.86,56611.5,50.3208,50.4405,50.2951,50.3635,56611.5
2021-10-26 14:10:00,58.84,58.97,58.81,58.9,42870.0,50.3464,50.4577,50.3208,50.3978,42870.0
2021-10-26 14:15:00,58.91,59.05,58.87,59.03,31590.0,50.4063,50.5261,50.3721,50.509,31590.0
2021-10-26 14:20:00,59.03,59.07,58.89,58.93,53493.0,50.509,50.5432,50.3892,50.4234,53493.0
2021-10-26 14:25:00,58.97,59.06,58.9,59.05,37210.5,50.4577,50.5347,50.3978,50.5261,37210.5
2021-10-26 14:30:00,59.05,59.06,58.8,58.84,188823.0,50.5261,50.5347,50.3122,50.3464,188823.0
2021-10-26 14:35:00,58.85,58.85,58.56,58.64,33108.0,50.355,50.355,50.1068,50.1753,33108.0
2021-10-26 14:40:00,58.65,58.79,58.48,58.79,40146.0,50.1838,50.3036,50.0384,50.3036,40146.0
2021-10-26 14:45:00,58.76,58.82,58.66,58.67,29853.0,50.278,50.3293,50.1924,50.201,29853.0
2021-10-26 14:50:00,58.65,58.73,58.65,58.7,20574.0,50.1838,50.2523,50.1838,50.2266,20574.0
2021-10-26 14:55:00,58.7,58.81,58.69,58.81,19677.0,50.2266,50.3208,50.2181,50.3208,19677.0
2021-10-26 15:00:00,58.79,58.91,58.71,58.87,43806.0,50.3036,50.4063,50.2352,50.3721,43806.0
2021-10-26 15:05:00,58.86,58.89,58.81,58.87,34773.0,50.3635,50.3892,50.3208,50.3721,34773.0
2021-10-26 15:10:00,58.87,58.97,58.87,58.96,40093.5,50.3721,50.4577,50.3721,50.4491,40093.5
2021-10-26 15:15:00,58.97,59.01,58.91,59.01,40383.0,50.4577,50.4919,50.4063,50.4919,40383.0
2021-10-26 15:20:00,59.01,59.02,58.65,58.73,44647.5,50.4919,50.5004,50.1838,50.2523,44647.5
2021-10-26 15:25:00,58.73,58.77,58.67,58.71,64278.0,50.2523,50.2865,50.201,50.2352,64278.0
2021-10-26 15:30:00,58.71,58.71,58.51,58.54,41329.5,50.2352,50.2352,50.0641,50.0897,41329.5
2021-10-26 15:35:00,58.55,58.71,58.45,58.47,189306.0,50.0983,50.2352,50.0127,50.0298,189306.0
2021-10-26 15:40:00,58.47,58.58,58.44,58.46,42223.5,50.0298,50.124,50.0042,50.0213,42223.5
2021-10-26 15:45:00,58.46,58.47,58.2,58.23,91081.5,50.0213,50.0298,49.7988,49.8245,91081.5
2021-10-26 15:50:00,58.2,58.37,58.15,58.19,133618.5,49.7988,49.9443,49.756,49.7902,133618.5
2021-10-26 15:55:00,58.17,58.17,57.92,57.92,325965.0,49.7731,49.7731,49.5592,49.5592,325965.0
2021-10-27 09:30:00,57.9,57.9,57.38,57.38,63306.0,49.5421,49.5421,49.0972,49.0972,63306.0
2021-10-27 09:35:00,57.38,57.43,56.84,57.04,35017.5,49.0972,49.14,48.6351,48.8063,35017.5
2021-10-27 09:40:00,57.03,57.17,56.87,57.0,36139.5,48.7977,48.9175,48.6608,48.772,36139.5
2021-10-27 09:45:00,56.96,57.08,56.93,56.93,153853.5,48.7378,48.8405,48.7121,48.7121,153853.5
2021-10-27 09:50:00,56.91,56.97,56.45,56.53,24724.5,48.695,48.7464,48.3014,48.3699,24724.5
2021-10-27 09:55:00,56.51,56.77,56.46,56.71,71535.0,48.3528,48.5752,48.31,48.5239,71535.0
2021-10-27 10:00:00,56.83,56.85,56.63,56.65,76546.5,48.6266,48.6437,48.4554,48.4725,76546.5
2021-10-27 10:05:00,56.67,56.72,56.53,56.7,27712.5,48.4897,48.5324,48.3699,48.5153,27712.5
2021-10-27 10:10:00,56.69,56.79,56.62,56.68,32802.0,48.5068,48.5923,48.4469,48.4982,32802.0
2021-10-27 10:15:00,56.65,56.67,56.4,56.44,31189.5,48.4725,48.4897,48.2586,48.2929,31189.5
2021-10-27 10:20:00,56.45,56.6,56.41,56.57,53812.5,48.3014,48.4298,48.2672,48.4041,53812.5
2021-10-27 10:25:00,56.59,56.59,56.48,56.53,17032.5,48.4212,48.4212,48.3271,48.3699,17032.5
2021-10-27 10:30:00,56.53,56.7,56.51,56.54,37429.5,48.3699,48.5153,48.3528,48.3784,37429.5
2021-10-27 10:35:00,56.53,56.74,56.52,56.55,52207.5,48.3699,48.5496,48.3613,48.387,52207.5
2021-10-27 10:40:00,56.51,56.59,56.29,56.29,27559.5,48.3528,48.4212,48.1645,48.1645,27559.5
2021-10-27 10:45:00,56.29,56.35,56.25,56.28,26070.0,48.1645,48.2159,48.1303,48.156,26070.0
2021-10-27 10:50:00,56.27,56.27,56.07,56.21,15801.0,48.1474,48.1474,47.9763,48.0961,15801.0
2021-10-27 10:55:00,56.19,56.27,56.16,56.25,28357.5,48.079,48.1474,48.0533,48.1303,28357.5
2021-10-27 11:00:00,56.23,56.23,55.98,56.04,25110.0,48.1132,48.1132,47.8993,47.9506,25110.0
2021-10-27 11:05:00,55.97,56.01,55.89,56.01,14037.0,47.8907,47.9249,47.8223,47.9249,14037.0
2021-10-27 11:10:00,55.99,56.28,55.97,56.27,18774.0,47.9078,48.156,47.8907,48.1474,18774.0
2021-10-27 11:15:00,56.27,56.4,56.25,56.35,23082.0,48.1474,48.2586,48.1303,48.2159,23082.0
2021-10-27 11:20:00,56.33,56.41,56.32,56.36,15106.5,48.1987,48.2672,48.1902,48.2244,15106.5
2021-10-27 11:25:00,56.39,56.58,56.39,56.53,13290.0,48.2501,48.4127,48.2501,48.3699,13290.0
2021-10-27 11:30:00,56.51,56.51,56.43,56.45,18348.0,48.3528,48.3528,48.2843,48.3014,18348.0
2021-10-27 11:35:00,56.45,56.5,56.39,56.43,13504.5,48.3014,48.3442,48.2501,48.2843,13504.5
2021-10-27 11:40:00,56.46,56.75,56.44,56.69,25269.0,48.31,48.5581,48.2929,48.5068,25269.0
2021-10-27 11:45:00,56.67,56.67,56.49,56.49,8497.5,48.4897,48.4897,48.3356,48.3356,8497.5
2021-10-27 11:50:00,56.49,56.52,56.37,56.49,19462.5,48.3356,48.3613,48.233,48.3356,19462.5
2021-10-27 11:55:00,56.47,56.5,56.41,56.43,13815.0,48.3185,48.3442,48.2672,48.2843,13815.0
2021-10-27 12:00:00,56.44,56.44,56.33,56.38,25890.0,48.2929,48.2929,48.1987,48.2415,25890.0
2021-10-27 12:05:00,56.37,56.39,56.29,56.31,25923.0,48.233,48.2501,48.1645,48.1816,25923.0
2021-10-27 12:10:00,56.33,56.34,56.27,56.28,7977.0,48.1987,48.2073,48.1474,48.156,7977.0
2021-10-27 12:15:00,56.28,56.29,56.22,56.25,9433.5,48.156,48.1645,48.1046,48.1303,9433.5
2021-10-27 12:20:00,56.25,56.39,56.25,56.39,13192.5,48.1303,48.2501,48.1303,48.2501,13192.5
2021-10-27 12:25:00,56.39,56.44,56.35,56.37,12589.5,48.2501,48.2929,48.2159,48.233,12589.5
2021-10-27 12:30:00,56.37,56.44,56.33,56.42,12145.5,48.233,48.2929,48.1987,48.2757,12145.5
2021-10-27 12:35:00,56.43,56.43,56.33,56.37,14670.0,48.2843,48.2843,48.1987,48.233,14670.0
2021-10-27 12:40:00,56.33,56.41,56.33,56.41,10459.5,48.1987,48.2672,48.1987,48.2672,10459.5
2021-10-27 12:45:00,56.39,56.43,56.37,56.39,10986.0,48.2501,48.2843,48.233,48.2501,10986.0
2021-10-27 12:50:00,56.38,56.41,56.33,56.39,8044.5,48.2415,48.2672,48.1987,48.2501,8044.5
2021-10-27 12:55:00,56.37,56.49,56.37,56.49,7251.0,48.233,48.3356,48.233,48.3356,7251.0
2021-10-27 13:00:00,56.5,56.55,56.47,56.51,16213.5,48.3442,48.387,48.3185,48.3528,16213.5
2021-10-27 13:05:00,56.51,56.69,56.51,56.67,62974.5,48.3528,48.5068,48.3528,48.4897,62974.5
2021-10-27 13:10:00,56.67,56.73,56.66,56.73,70576.5,48.4897,48.541,48.4811,48.541,70576.5
2021-10-27 13:15:00,56.73,56.73,56.58,56.69,20068.5,48.541,48.541,48.4127,48.5068,20068.5
2021-10-27 13:20:00,56.69,56.75,56.69,56.73,21519.0,48.5068,48.5581,48.5068,48.541,21519.0
2021-10-27 13:25:00,56.73,56.73,56.65,56.66,14787.0,48.541,48.541,48.4725,48.4811,14787.0
2021-10-27 13:30:00,56.65,56.75,56.65,56.73,11190.0,48.4725,48.5581,48.4725,48.541,11190.0
2021-10-27 13:35:00,56.73,56.75,56.71,56.73,11116.5,48.541,48.5581,48.5239,48.541,11116.5
2021-10-27 13:40:00,56.73,56.79,56.69,56.78,21589.5,48.541,48.5923,48.5068,48.5838,21589.5
2021-10-27 13:45:00,56.78,56.79,56.71,56.75,22686.0,48.5838,48.5923,48.5239,48.5581,22686.0
2021-10-27 13:50:00,56.77,56.84,56.75,56.76,22186.5,48.5752,48.6351,48.5581,48.5667,22186.5
2021-10-27 13:55:00,56.76,56.91,56.76,56.91,12487.5,48.5667,48.695,48.5667,48.695,12487.5
2021-10-27 14:00:00,56.91,57.12,56.91,57.1,21220.5,48.695,48.8747,48.695,48.8576,21220.5
2021-10-27 14:05:00,57.1,57.1,57.02,57.08,18315.0,48.8576,48.8576,48.7891,48.8405,18315.0
2021-10-27 14:10:00,57.08,57.19,57.08,57.19,29605.5,48.8405,48.9346,48.8405,48.9346,29605.5
2021-10-27 14:15:00,57.19,57.24,57.17,57.23,12469.5,48.9346,48.9774,48.9175,48.9688,12469.5
2021-10-27 14:20:00,57.23,57.37,57.23,57.35,62046.0,48.9688,49.0886,48.9688,49.0715,62046.0
2021-10-27 14:25:00,57.35,57.39,57.3,57.37,39721.5,49.0715,49.1057,49.0287,49.0886,39721.5
2021-10-27 14:30:00,57.37,57.37,57.3,57.36,40777.5,49.0886,49.0886,49.0287,49.0801,40777.5
2021-10-27 14:35:00,57.37,57.37,57.27,57.33,14587.5,49.0886,49.0886,49.0031,49.0544,14587.5
2021-10-27 14:40:00,57.34,57.47,57.33,57.44,20031.0,49.0629,49.1742,49.0544,49.1485,20031.0
2021-10-27 14:45:00,57.43,57.45,57.17,57.17,16140.0,49.14,49.1571,48.9175,48.9175,16140.0
2021-10-27 14:50:00,57.17,57.24,57.14,57.19,15555.0,48.9175,48.9774,48.8918,48.9346,15555.0
2021-10-27 14:55:00,57.21,57.35,57.19,57.34,14035.5,48.9517,49.0715,48.9346,49.0629,14035.5
2021-10-27 15:00:00,57.35,57.37,57.25,57.29,22098.0,49.0715,49.0886,48.9859,49.0202,22098.0
2021-10-27 15:05:00,57.3,57.37,57.3,57.35,19141.5,49.0287,49.0886,49.0287,49.0715,19141.5
2021-10-27 15:10:00,57.36,57.38,57.27,57.27,24462.0,49.0801,49.0972,49.0031,49.0031,24462.0
2021-10-27 15:15:00,57.28,57.31,57.21,57.22,36789.0,49.0116,49.0373,48.9517,48.9603,36789.0
2021-10-27 15:20:00,57.22,57.32,57.22,57.23,26989.5,48.9603,49.0458,48.9603,48.9688,26989.5
2021-10-27 15:25:00,57.25,57.48,57.24,57.44,35490.0,48.9859,49.1827,48.9774,49.1485,35490.0
2021-10-27 15:30:00,57.43,57.43,57.3,57.33,79764.0,49.14,49.14,49.0287,49.0544,79764.0
2021-10-27 15:35:00,57.31,57.43,57.3,57.38,59943.0,49.0373,49.14,49.0287,49.0972,59943.0
2021-10-27 15:40:00,57.38,57.44,57.36,57.4,50362.5,49.0972,49.1485,49.0801,49.1143,50362.5
2021-10-27 15:45:00,57.39,57.4,57.18,57.18,74107.5,49.1057,49.1143,48.926,48.926,74107.5
2021-10-27 15:50:00,57.19,57.23,57.14,57.2,157810.5,48.9346,48.9688,48.8918,48.9432,157810.5
2021-10-27 15:55:00,57.2,57.21,57.14,57.19,161254.5,48.9432,48.9517,48.8918,48.9346,161254.5
2021-10-28 09:30:00,58.77,58.95,57.95,58.2,74617.5,50.2865,50.4405,49.5849,49.7988,74617.5
2021-10-28 09:35:00,58.23,58.41,57.91,58.0,45166.5,49.8245,49.9785,49.5507,49.6277,45166.5
2021-10-28 09:40:00,58.0,58.12,57.72,58.09,57630.0,49.6277,49.7304,49.3881,49.7047,57630.0
2021-10-28 09:45:00,58.09,58.12,57.83,58.03,33205.5,49.7047,49.7304,49.4822,49.6533,33205.5
2021-10-28 09:50:00,58.04,58.21,57.99,58.17,17157.0,49.6619,49.8074,49.6191,49.7731,17157.0
2021-10-28 09:55:00,58.18,58.43,58.18,58.35,45154.5,49.7817,49.9956,49.7817,49.9272,45154.5
2021-10-28 10:00:00,58.39,58.76,58.39,58.73,365727.0,49.9614,50.278,49.9614,50.2523,365727.0
2021-10-28 10:05:00,58.74,59.01,58.72,58.98,42258.0,50.2609,50.4919,50.2437,50.4662,42258.0
2021-10-28 10:10:00,58.99,59.16,58.97,59.11,29442.0,50.4748,50.6202,50.4577,50.5774,29442.0
2021-10-28 10:15:00,59.1,59.16,59.01,59.03,36322.5,50.5689,50.6202,50.4919,50.509,36322.5
2021-10-28 10:20:00,59.0,59.03,58.78,58.87,21369.0,50.4833,50.509,50.2951,50.3721,21369.0
2021-10-28 10:25:00,58.87,59.15,58.81,59.11,26214.0,50.3721,50.6117,50.3208,50.5774,26214.0
2021-10-28 10:30:00,59.09,59.15,58.97,59.01,20587.5,50.5603,50.6117,50.4577,50.4919,20587.5
2021-10-28 10:35:00,59.03,59.17,59.03,59.1,24972.0,50.509,50.6288,50.509,50.5689,24972.0
2021-10-28 10:40:00,59.11,59.11,58.96,59.01,6589.5,50.5774,50.5774,50.4491,50.4919,6589.5
2021-10-28 10:45:00,59.02,59.09,58.93,59.09,13411.5,50.5004,50.5603,50.4234,50.5603,13411.5
2021-10-28 10:50:00,59.06,59.16,59.03,59.16,6559.5,50.5347,50.6202,50.509,50.6202,6559.5
2021-10-28 10:55:00,59.15,59.25,59.15,59.22,21816.0,50.6117,50.6972,50.6117,50.6716,21816.0
2021-10-28 11:00:00,59.2,59.23,59.15,59.18,12567.0,50.6545,50.6801,50.6117,50.6373,12567.0
2021-10-28 11:05:00,59.15,59.25,59.13,59.25,13557.0,50.6117,50.6972,50.5946,50.6972,13557.0
2021-10-28 11:10:00,59.25,59.35,59.25,59.29,18694.5,50.6972,50.7828,50.6972,50.7315,18694.5
2021-10-28 11:15:00,59.29,59.33,59.16,59.21,30715.5,50.7315,50.7657,50.6202,50.663,30715.5
2021-10-28 11:20:00,59.21,59.35,59.21,59.25,14068.5,50.663,50.7828,50.663,50.6972,14068.5
2021-10-28 11:25:00,59.25,59.3,59.21,59.3,15076.5,50.6972,50.74,50.663,50.74,15076.5
2021-10-28 11:30:00,59.29,59.55,59.27,59.55,16260.0,50.7315,50.9539,50.7144,50.9539,16260.0
2021-10-28 11:35:00,59.54,59.67,59.53,59.61,29880.0,50.9454,51.0566,50.9368,51.0053,29880.0
2021-10-28 11:40:00,59.61,59.67,59.55,59.62,22939.5,51.0053,51.0566,50.9539,51.0138,22939.5
2021-10-28 11:45:00,59.61,59.65,59.49,59.5,13770.0,51.0053,51.0395,50.9026,50.9112,13770.0
2021-10-28 11:50:00,59.49,59.51,59.43,59.44,22285.5,50.9026,50.9197,50.8513,50.8598,22285.5
2021-10-28 11:55:00,59.41,59.5,59.39,59.47,16504.5,50.8341,50.9112,50.817,50.8855,16504.5
2021-10-28 12:00:00,59.47,59.63,59.46,59.63,18390.0,50.8855,51.0224,50.8769,51.0224,18390.0
2021-10-28 12:05:00,59.63,59.67,59.6,59.65,24369.0,51.0224,51.0566,50.9967,51.0395,24369.0
2021-10-28 12:10:00,59.67,59.74,59.66,59.69,52038.0,51.0566,51.1165,51.0481,51.0737,52038.0
2021-10-28 12:15:00,59.68,59.69,59.53,59.53,17952.0,51.0652,51.0737,50.9368,50.9368,17952.0
2021-10-28 12:20:00,59.55,59.6,59.51,59.6,12762.0,50.9539,50.9967,50.9197,50.9967,12762.0
2021-10-28 12:25:00,59.61,59.62,59.44,59.47,14325.0,51.0053,51.0138,50.8598,50.8855,14325.0
2021-10-28 12:30:00,59.49,59.55,59.46,59.54,14695.5,50.9026,50.9539,50.8769,50.9454,14695.5
2021-10-28 12:35:00,59.53,59.58,59.5,59.55,12981.0,50.9368,50.9796,50.9112,50.9539,12981.0
2021-10-28 12:40:00,59.53,59.55,59.49,59.54,9865.5,50.9368,50.9539,50.9026,50.9454,9865.5
2021-10-28 12:45:00,59.55,59.57,59.52,59.57,8913.0,50.9539,50.971,50.9283,50.971,8913.0
2021-10-28 12:50:00,59.57,59.6,59.5,59.53,14650.5,50.971,50.9967,50.9112,50.9368,14650.5
2021-10-28 12:55:00,59.53,59.53,59.45,59.51,6133.5,50.9368,50.9368,50.8684,50.9197,6133.5
2021-10-28 13:00:00,59.51,59.56,59.47,59.49,15507.0,50.9197,50.9625,50.8855,50.9026,15507.0
2021-10-28 13:05:00,59.49,59.49,59.43,59.44,11079.0,50.9026,50.9026,50.8513,50.8598,11079.0
2021-10-28 13:10:00,59.44,59.45,59.41,59.42,17497.5,50.8598,50.8684,50.8341,50.8427,17497.5
2021-10-28 13:15:00,59.41,59.47,59.41,59.47,12154.5,50.8341,50.8855,50.8341,50.8855,12154.5
2021-10-28 13:20:00,59.45,59.47,59.39,59.42,9931.5,50.8684,50.8855,50.817,50.8427,9931.5
2021-10-28 13:25:00,59.41,59.49,59.39,59.49,7165.5,50.8341,50.9026,50.817,50.9026,7165.5
2021-10-28 13:30:00,59.49,59.51,59.47,59.5,7287.0,50.9026,50.9197,50.8855,50.9112,7287.0
2021-10-28 13:35:00,59.51,59.59,59.5,59.59,14937.0,50.9197,50.9882,50.9112,50.9882,14937.0
2021-10-28 13:40:00,59.6,59.72,59.6,59.69,14959.5,50.9967,51.0994,50.9967,51.0737,14959.5
2021-10-28 13:45:00,59.69,59.69,59.55,59.55,11530.5,51.0737,51.0737,50.9539,50.9539,11530.5
2021-10-28 13:50:00,59.56,59.64,59.56,59.59,7288.5,50.9625,51.0309,50.9625,50.9882,7288.5
2021-10-28 13:55:00,59.57,59.6,59.53,59.57,10024.5,50.971,50.9967,50.9368,50.971,10024.5
2021-10-28 14:00:00,59.57,59.64,59.55,59.63,9304.5,50.971,51.0309,50.9539,51.0224,9304.5
2021-10-28 14:05:00,59.63,59.66,59.61,59.63,8992.5,51.0224,51.0481,51.0053,51.0224,8992.5
2021-10-28 14:10:00,59.61,59.66,59.55,59.59,20968.5,51.0053,51.0481,50.9539,50.9882,20968.5
2021-10-28 14:15:00,59.57,59.6,59.55,59.59,18078.0,50.971,50.9967,50.9539,50.9882,18078.0
2021-10-28 14:20:00,59.59,59.63,59.59,59.63,26931.0,50.9882,51.0224,50.9882,51.0224,26931.0
2021-10-28 14:25:00,59.65,59.65,59.55,59.56,11407.5,51.0395,51.0395,50.9539,50.9625,11407.5
2021-10-28 14:30:00,59.56,59.58,59.5,59.55,12012.0,50.9625,50.9796,50.9112,50.9539,12012.0
2021-10-28 14:35:00,59.55,59.55,59.45,59.47,11550.0,50.9539,50.9539,50.8684,50.8855,11550.0
2021-10-28 14:40:00,59.47,59.51,59.44,59.5,12717.0,50.8855,50.9197,50.8598,50.9112,12717.0
2021-10-28 14:45:00,59.51,59.51,59.45,59.47,8581.5,50.9197,50.9197,50.8684,50.8855,8581.5
2021-10-28 14:50:00,59.47,59.51,59.47,59.51,5461.5,50.8855,50.9197,50.8855,50.9197,5461.5
2021-10-28 14:55:00,59.51,59.54,59.44,59.48,24547.5,50.9197,50.9454,50.8598,50.894,24547.5
2021-10-28 15:00:00,59.52,59.53,59.39,59.4,21631.5,50.9283,50.9368,50.817,50.8256,21631.5
2021-10-28 15:05:00,59.41,59.43,59.37,59.39,41113.5,50.8341,50.8513,50.7999,50.817,41113.5
2021-10-28 15:10:00,59.38,59.39,59.26,59.28,21435.0,50.8085,50.817,50.7058,50.7229,21435.0
2021-10-28 15:15:00,59.27,59.35,59.27,59.29,17302.5,50.7144,50.7828,50.7144,50.7315,17302.5
2021-10-28 15:20:00,59.31,59.37,59.29,59.32,17976.0,50.7486,50.7999,50.7315,50.7571,17976.0
2021-10-28 15:25:00,59.31,59.32,59.23,59.25,27103.5,50.7486,50.7571,50.6801,50.6972,27103.5
2021-10-28 15:30:00,59.25,59.31,59.23,59.27,25873.5,50.6972,50.7486,50.6801,50.7144,25873.5
2021-10-28 15:35:00,59.26,59.33,59.26,59.29,29787.0,50.7058,50.7657,50.7058,50.7315,29787.0
2021-10-28 15:40:00,59.31,59.39,59.31,59.37,33643.5,50.7486,50.817,50.7486,50.7999,33643.5
2021-10-28 15:45:00,59.36,59.39,59.31,59.36,38412.0,50.7914,50.817,50.7486,50.7914,38412.0
2021-10-28 15:50:00,59.37,59.56,59.35,59.5,93369.0,50.7999,50.9625,50.7828,50.9112,93369.0
2021-10-28 15:55:00,59.52,59.65,59.46,59.59,158065.5,50.9283,51.0395,50.8769,50.9882,158065.5
2021-10-29 09:30:00,59.37,59.85,59.37,59.84,42504.0,50.7999,51.2106,50.7999,51.2021,42504.0
2021-10-29 09:35:00,59.9,59.97,59.78,59.84,22215.0,51.2534,51.3133,51.1507,51.2021,22215.0
2021-10-29 09:40:00,59.85,59.94,59.65,59.76,25420.5,51.2106,51.2876,51.0395,51.1336,25420.5
2021-10-29 09:45:00,59.79,59.97,59.79,59.97,18088.5,51.1593,51.3133,51.1593,51.3133,18088.5
2021-10-29 09:50:00,59.93,59.97,59.83,59.97,17122.5,51.2791,51.3133,51.1935,51.3133,17122.5
2021-10-29 09:55:00,59.93,60.0,59.8,59.82,30001.5,51.2791,51.339,51.1678,51.185,30001.5
2021-10-29 10:00:00,59.78,59.9,59.68,59.79,9918.0,51.1507,51.2534,51.0652,51.1593,9918.0
2021-10-29 10:05:00,59.81,59.99,59.77,59.96,12471.0,51.1764,51.3304,51.1422,51.3047,12471.0
2021-10-29 10:10:00,59.95,59.97,59.89,59.96,8029.5,51.2962,51.3133,51.2449,51.3047,8029.5
2021-10-29 10:15:00,59.91,60.0,59.85,59.96,13215.0,51.262,51.339,51.2106,51.3047,13215.0
2021-10-29 10:20:00,59.98,60.13,59.95,60.09,31594.5,51.3219,51.4502,51.2962,51.416,31594.5
2021-10-29 10:25:00,60.07,60.07,59.87,60.07,33631.5,51.3989,51.3989,51.2277,51.3989,33631.5
2021-10-29 10:30:00,60.05,60.1,59.89,59.93,13747.5,51.3818,51.4245,51.2449,51.2791,13747.5
2021-10-29 10:35:00,59.95,60.1,59.93,59.98,18301.5,51.2962,51.4245,51.2791,51.3219,18301.5
2021-10-29 10:40:00,59.99,60.04,59.95,60.03,19081.5,51.3304,51.3732,51.2962,51.3646,19081.5
2021-10-29 10:45:00,60.05,60.07,59.96,60.02,8767.5,51.3818,51.3989,51.3047,51.3561,8767.5
2021-10-29 10:50:00,60.05,60.19,60.05,60.13,12649.5,51.3818,51.5015,51.3818,51.4502,12649.5
2021-10-29 10:55:00,60.13,60.18,60.02,60.06,12159.0,51.4502,51.493,51.3561,51.3903,12159.0
2021-10-29 11:00:00,60.06,60.22,60.05,60.17,15003.0,51.3903,51.5272,51.3818,51.4844,15003.0
2021-10-29 11:05:00,60.2,60.2,60.12,60.19,13566.0,51.5101,51.5101,51.4417,51.5015,13566.0
2021-10-29 11:10:00,60.23,60.26,60.17,60.18,14731.5,51.5358,51.5614,51.4844,51.493,14731.5
2021-10-29 11:15:00,60.17,60.24,60.16,60.18,15003.0,51.4844,51.5443,51.4759,51.493,15003.0
2021-10-29 11:20:00,60.15,60.16,60.04,60.06,10707.0,51.4673,51.4759,51.3732,51.3903,10707.0
2021-10-29 11:25:00,60.07,60.1,59.99,60.02,12499.5,51.3989,51.4245,51.3304,51.3561,12499.5
2021-10-29 11:30:00,59.99,60.02,59.95,59.97,10711.5,51.3304,51.3561,51.2962,51.3133,10711.5
2021-10-29 11:35:00,59.96,59.97,59.92,59.93,9822.0,51.3047,51.3133,51.2705,51.2791,9822.0
2021-10-29 11:40:00,59.93,59.95,59.82,59.85,9036.0,51.2791,51.2962,51.185,51.2106,9036.0
2021-10-29 11:45:00,59.82,59.83,59.72,59.73,7185.0,51.185,51.1935,51.0994,51.1079,7185.0
2021-10-29 11:50:00,59.73,59.77,59.71,59.75,14062.5,51.1079,51.1422,51.0908,51.1251,14062.5
2021-10-29 11:55:00,59.75,59.78,59.71,59.76,6652.5,51.1251,51.1507,51.0908,51.1336,6652.5
2021-10-29 12:00:00,59.75,59.83,59.75,59.77,12186.0,51.1251,51.1935,51.1251,51.1422,12186.0
2021-10-29 12:05:00,59.77,59.83,59.75,59.79,10980.0,51.1422,51.1935,51.1251,51.1593,10980.0
2021-10-29 12:10:00,59.77,59.84,59.75,59.77,18469.5,51.1422,51.2021,51.1251,51.1422,18469.5
2021-10-29 12:15:00,59.77,59.77,59.72,59.72,13833.0,51.1422,51.1422,51.0994,51.0994,13833.0
2021-10-29 12:20:00,59.73,59.83,59.69,59.83,13647.0,51.1079,51.1935,51.0737,51.1935,13647.0
2021-10-29 12:25:00,59.83,59.85,59.81,59.82,7785.0,51.1935,51.2106,51.1764,51.185,7785.0
2021-10-29 12:30:00,59.83,59.83,59.75,59.77,6670.5,51.1935,51.1935,51.1251,51.1422,6670.5
2021-10-29 12:35:00,59.77,59.79,59.77,59.78,4200.0,51.1422,51.1593,51.1422,51.1507,4200.0
2021-10-29 12:40:00,59.77,59.79,59.74,59.74,11508.0,51.1422,51.1593,51.1165,51.1165,11508.0
2021-10-29 12:45:00,59.73,59.73,59.64,59.67,6757.5,51.1079,51.1079,51.0309,51.0566,6757.5
2021-10-29 12:50:00,59.66,59.66,59.56,59.56,7447.5,51.0481,51.0481,50.9625,50.9625,7447.5
2021-10-29 12:55:00,59.57,59.59,59.53,59.56,9895.5,50.971,50.9882,50.9368,50.9625,9895.5
2021-10-29 13:00:00,59.57,59.59,59.56,59.57,4935.0,50.971,50.9882,50.9625,50.971,4935.0
2021-10-29 13:05:00,59.57,59.57,59.53,59.56,8082.0,50.971,50.971,50.9368,50.9625,8082.0
2021-10-29 13:10:00,59.57,59.59,59.55,59.56,9366.0,50.971,50.9882,50.9539,50.9625,9366.0
2021-10-29 13:15:00,59.55,59.62,59.54,59.62,10144.5,50.9539,51.0138,50.9454,51.0138,10144.5
2021-10-29 13:20:00,59.63,59.63,59.59,59.59,6333.0,51.0224,51.0224,50.9882,50.9882,6333.0
2021-10-29 13:25:00,59.59,59.6,59.57,59.57,6699.0,50.9882,50.9967,50.971,50.971,6699.0
2021-10-29 13:30:00,59.57,59.66,59.55,59.66,6076.5,50.971,51.0481,50.9539,51.0481,6076.5
2021-10-29 13:35:00,59.69,59.71,59.67,59.68,5167.5,51.0737,51.0908,51.0566,51.0652,5167.5
2021-10-29 13:40:00,59.69,59.8,59.69,59.79,8833.5,51.0737,51.1678,51.0737,51.1593,8833.5
2021-10-29 13:45:00,59.8,59.81,59.75,59.79,9945.0,51.1678,51.1764,51.1251,51.1593,9945.0
2021-10-29 13:50:00,59.78,59.82,59.76,59.81,10777.5,51.1507,51.185,51.1336,51.1764,10777.5
2021-10-29 13:55:00,59.83,59.86,59.83,59.86,3579.0,51.1935,51.2192,51.1935,51.2192,3579.0
2021-10-29 14:00:00,59.88,59.89,59.85,59.89,9532.5,51.2363,51.2449,51.2106,51.2449,9532.5
2021-10-29 14:05:00,59.9,59.9,59.79,59.79,4650.0,51.2534,51.2534,51.1593,51.1593,4650.0
2021-10-29 14:10:00,59.78,59.81,59.75,59.79,7483.5,51.1507,51.1764,51.1251,51.1593,7483.5
2021-10-29 14:15:00,59.79,59.8,59.73,59.75,11280.0,51.1593,51.1678,51.1079,51.1251,11280.0
2021-10-29 14:20:00,59.75,59.75,59.65,59.65,4351.5,51.1251,51.1251,51.0395,51.0395,4351.5
2021-10-29 14:25:00,59.65,59.72,59.61,59.71,21339.0,51.0395,51.0994,51.0053,51.0908,21339.0
2021-10-29 14:30:00,59.69,59.69,59.65,59.65,12016.5,51.0737,51.0737,51.0395,51.0395,12016.5
2021-10-29 14:35:00,59.66,59.66,59.59,59.59,12262.5,51.0481,51.0481,50.9882,50.9882,12262.5
2021-10-29 14:40:00,59.6,59.69,59.6,59.67,11001.0,50.9967,51.0737,50.9967,51.0566,11001.0
2021-10-29 14:45:00,59.69,59.75,59.68,59.72,14745.0,51.0737,51.1251,51.0652,51.0994,14745.0
2021-10-29 14:50:00,59.72,59.81,59.69,59.71,16197.0,51.0994,51.1764,51.0737,51.0908,16197.0
2021-10-29 14:55:00,59.73,59.73,59.67,59.69,6559.5,51.1079,51.1079,51.0566,51.0737,6559.5
2021-10-29 15:00:00,59.67,59.69,59.63,59.69,13200.0,51.0566,51.0737,51.0224,51.0737,13200.0
2021-10-29 15:05:00,59.7,59.73,59.67,59.69,14733.0,51.0823,51.1079,51.0566,51.0737,14733.0
2021-10-29 15:10:00,59.69,59.7,59.64,59.66,11047.5,51.0737,51.0823,51.0309,51.0481,11047.5
2021-10-29 15:15:00,59.66,59.67,59.52,59.59,13299.0,51.0481,51.0566,50.9283,50.9882,13299.0
2021-10-29 15:20:00,59.57,59.59,59.44,59.45,18643.5,50.971,50.9882,50.8598,50.8684,18643.5
2021-10-29 15:25:00,59.45,59.53,59.45,59.53,12829.5,50.8684,50.9368,50.8684,50.9368,12829.5
2021-10-29 15:30:00,59.53,59.63,59.51,59.59,28135.5,50.9368,51.0224,50.9197,50.9882,28135.5
2021-10-29 15:35:00,59.59,59.66,59.57,59.66,26346.0,50.9882,51.0481,50.971,51.0481,26346.0
2021-10-29 15:40:00,59.66,59.74,59.64,59.69,30201.0,51.0481,51.1165,51.0309,51.0737,30201.0
2021-10-29 15:45:00,59.69,59.71,59.65,59.65,32976.0,51.0737,51.0908,51.0395,51.0395,32976.0
2021-10-29 15:50:00,59.67,59.87,59.62,59.77,81924.0,51.0566,51.2277,51.0138,51.1422,81924.0
2021-10-29 15:55:00,59.76,59.82,59.73,59.75,188758.5,51.1336,51.185,51.1079,51.1251,188758.5
2021-11-01 09:30:00,59.85,60.05,59.8,60.04,50895.0,51.2106,51.3818,51.1678,51.3732,50895.0
2021-11-01 09:35:00,59.98,60.16,59.84,60.13,8452.5,51.3219,51.4759,51.2021,51.4502,8452.5
2021-11-01 09:40:00,60.13,60.43,60.13,60.25,18102.0,51.4502,51.7069,51.4502,51.5529,18102.0
2021-11-01 09:45:00,60.28,60.31,60.18,60.21,17902.5,51.5786,51.6042,51.493,51.5187,17902.5
2021-11-01 09:50:00,60.15,60.19,60.07,60.08,5380.5,51.4673,51.5015,51.3989,51.4074,5380.5
2021-11-01 09:55:00,60.07,60.22,60.03,60.14,21300.0,51.3989,51.5272,51.3646,51.4588,21300.0
2021-11-01 10:00:00,60.15,60.3,60.15,60.17,13036.5,51.4673,51.5957,51.4673,51.4844,13036.5
2021-11-01 10:05:00,60.21,60.41,60.17,60.41,6271.5,51.5187,51.6898,51.4844,51.6898,6271.5
2021-11-01 10:10:00,60.35,60.37,60.29,60.35,4500.0,51.6385,51.6556,51.5871,51.6385,4500.0
2021-11-01 10:15:00,60.39,60.44,60.33,60.43,6831.0,51.6727,51.7155,51.6213,51.7069,6831.0
2021-11-01 10:20:00,60.43,60.49,60.33,60.37,19512.0,51.7069,51.7582,51.6213,51.6556,19512.0
2021-11-01 10:25:00,60.35,60.53,60.35,60.53,7548.0,51.6385,51.7925,51.6385,51.7925,7548.0
2021-11-01 10:30:00,60.51,60.87,60.51,60.87,28611.0,51.7754,52.0834,51.7754,52.0834,28611.0
2021-11-01 10:35:00,60.85,60.92,60.7,60.7,19378.5,52.0663,52.1262,51.9379,51.9379,19378.5
2021-11-01 10:40:00,60.73,60.77,60.65,60.69,19740.0,51.9636,51.9978,51.8951,51.9294,19740.0
2021-11-01 10:45:00,60.71,60.75,60.62,60.68,6445.5,51.9465,51.9807,51.8695,51.9208,6445.5
2021-11-01 10:50:00,60.69,60.77,60.56,60.56,9442.5,51.9294,51.9978,51.8181,51.8181,9442.5
2021-11-01 10:55:00,60.61,60.65,60.58,60.65,7668.0,51.8609,51.8951,51.8353,51.8951,7668.0
2021-11-01 11:00:00,60.65,60.79,60.64,60.73,19194.0,51.8951,52.0149,51.8866,51.9636,19194.0
2021-11-01 11:05:00,60.73,60.84,60.72,60.8,21139.5,51.9636,52.0577,51.955,52.0235,21139.5
2021-11-01 11:10:00,60.79,60.91,60.77,60.86,11991.0,52.0149,52.1176,51.9978,52.0748,11991.0
2021-11-01 11:15:00,60.87,60.94,60.85,60.9,11362.5,52.0834,52.1433,52.0663,52.1091,11362.5
2021-11-01 11:20:00,60.92,60.99,60.91,60.99,16176.0,52.1262,52.1861,52.1176,52.1861,16176.0
2021-11-01 11:25:00,60.98,61.01,60.95,61.01,10470.0,52.1775,52.2032,52.1518,52.2032,10470.0
2021-11-01 11:30:00,61.02,61.09,61.0,61.07,38877.0,52.2117,52.2716,52.1946,52.2545,38877.0
2021-11-01 11:35:00,61.09,61.1,61.01,61.02,18186.0,52.2716,52.2802,52.2032,52.2117,18186.0
2021-11-01 11:40:00,61.01,61.01,60.92,61.01,13674.0,52.2032,52.2032,52.1262,52.2032,13674.0
2021-11-01 11:45:00,61.03,61.07,60.99,61.04,11823.0,52.2203,52.2545,52.1861,52.2289,11823.0
2021-11-01 11:50:00,61.03,61.04,60.96,60.98,12151.5,52.2203,52.2289,52.1604,52.1775,12151.5
2021-11-01 11:55:00,60.99,61.11,60.99,61.11,15535.5,52.1861,52.2887,52.1861,52.2887,15535.5
2021-11-01 12:00:00,61.11,61.12,61.08,61.11,9115.5,52.2887,52.2973,52.2631,52.2887,9115.5
2021-11-01 12:05:00,61.13,61.13,61.1,61.1,10548.0,52.3059,52.3059,52.2802,52.2802,10548.0
2021-11-01 12:10:00,61.1,61.15,61.1,61.11,7750.5,52.2802,52.323,52.2802,52.2887,7750.5
2021-11-01 12:15:00,61.1,61.15,61.08,61.15,11556.0,52.2802,52.323,52.2631,52.323,11556.0
2021-11-01 12:20:00,61.12,61.21,61.11,61.17,18148.5,52.2973,52.3743,52.2887,52.3401,18148.5
2021-11-01 12:25:00,61.16,61.17,61.05,61.09,22692.0,52.3315,52.3401,52.2374,52.2716,22692.0
2021-11-01 12:30:00,61.09,61.09,61.03,61.03,17599.5,52.2716,52.2716,52.2203,52.2203,17599.5
2021-11-01 12:35:00,61.04,61.05,61.01,61.04,11331.0,52.2289,52.2374,52.2032,52.2289,11331.0
2021-11-01 12:40:00,61.04,61.11,61.03,61.1,10026.0,52.2289,52.2887,52.2203,52.2802,10026.0
2021-11-01 12:45:00,61.1,61.23,61.09,61.23,13591.5,52.2802,52.3914,52.2716,52.3914,13591.5
2021-11-01 12:50:00,61.22,61.23,61.18,61.23,9849.0,52.3829,52.3914,52.3486,52.3914,9849.0
2021-11-01 12:55:00,61.24,61.28,61.23,61.28,13126.5,52.4,52.4342,52.3914,52.4342,13126.5
2021-11-01 13:00:00,61.29,61.29,61.19,61.25,24966.0,52.4428,52.4428,52.3572,52.4085,24966.0
2021-11-01 13:05:00,61.25,61.3,61.24,61.26,25801.5,52.4085,52.4513,52.4,52.4171,25801.5
2021-11-01 13:10:00,61.26,61.29,61.26,61.29,13926.0,52.4171,52.4428,52.4171,52.4428,13926.0
2021-11-01 13:15:00,61.3,61.31,61.13,61.13,7837.5,52.4513,52.4599,52.3059,52.3059,7837.5
2021-11-01 13:20:00,61.11,61.12,60.99,60.99,10803.0,52.2887,52.2973,52.1861,52.1861,10803.0
2021-11-01 13:25:00,61.0,61.05,60.97,61.03,13626.0,52.1946,52.2374,52.169,52.2203,13626.0
2021-11-01 13:30:00,61.03,61.08,60.99,60.99,11743.5,52.2203,52.2631,52.1861,52.1861,11743.5
2021-11-01 13:35:00,61.01,61.12,61.0,61.11,12874.5,52.2032,52.2973,52.1946,52.2887,12874.5
2021-11-01 13:40:00,61.11,61.13,61.07,61.11,11817.0,52.2887,52.3059,52.2545,52.2887,11817.0
2021-11-01 13:45:00,61.11,61.11,61.06,61.1,9247.5,52.2887,52.2887,52.246,52.2802,9247.5
2021-11-01 13:50:00,61.09,61.11,61.07,61.1,9850.5,52.2716,52.2887,52.2545,52.2802,9850.5
2021-11-01 13:55:00,61.09,61.1,61.05,61.06,8359.5,52.2716,52.2802,52.2374,52.246,8359.5
2021-11-01 14:00:00,61.07,61.07,61.03,61.03,7872.0,52.2545,52.2545,52.2203,52.2203,7872.0
2021-11-01 14:05:00,61.03,61.04,60.97,61.03,12247.5,52.2203,52.2289,52.169,52.2203,12247.5
2021-11-01 14:10:00,61.03,61.07,60.95,60.96,13194.0,52.2203,52.2545,52.1518,52.1604,13194.0
2021-11-01 14:15:00,60.96,60.96,60.91,60.95,7441.5,52.1604,52.1604,52.1176,52.1518,7441.5
2021-11-01 14:20:00,60.94,61.03,60.93,61.03,12429.0,52.1433,52.2203,52.1347,52.2203,12429.0
2021-11-01 14:25:00,61.01,61.02,60.91,60.93,27769.5,52.2032,52.2117,52.1176,52.1347,27769.5
2021-11-01 14:30:00,60.94,61.03,60.94,60.98,11932.5,52.1433,52.2203,52.1433,52.1775,11932.5
2021-11-01 14:35:00,60.97,61.02,60.95,60.95,9096.0,52.169,52.2117,52.1518,52.1518,9096.0
2021-11-01 14:40:00,60.96,61.04,60.96,61.03,6931.5,52.1604,52.2289,52.1604,52.2203,6931.5
2021-11-01 14:45:00,61.03,61.04,60.99,61.01,9751.5,52.2203,52.2289,52.1861,52.2032,9751.5
2021-11-01 14:50:00,61.01,61.01,60.92,60.93,12904.5,52.2032,52.2032,52.1262,52.1347,12904.5
2021-11-01 14:55:00,60.93,60.97,60.93,60.96,9736.5,52.1347,52.169,52.1347,52.1604,9736.5
2021-11-01 15:00:00,60.95,60.95,60.82,60.82,21166.5,52.1518,52.1518,52.0406,52.0406,21166.5
2021-11-01 15:05:00,60.83,60.83,60.77,60.79,13308.0,52.0492,52.0492,51.9978,52.0149,13308.0
2021-11-01 15:10:00,60.79,60.8,60.78,60.79,7068.0,52.0149,52.0235,52.0064,52.0149,7068.0
2021-11-01 15:15:00,60.8,60.8,60.71,60.71,17460.0,52.0235,52.0235,51.9465,51.9465,17460.0
2021-11-01 15:20:00,60.71,60.72,60.65,60.69,16918.5,51.9465,51.955,51.8951,51.9294,16918.5
2021-11-01 15:25:00,60.69,60.71,60.66,60.66,15676.5,51.9294,51.9465,51.9037,51.9037,15676.5
2021-11-01 15:30:00,60.65,60.83,60.65,60.81,39306.0,51.8951,52.0492,51.8951,52.0321,39306.0
2021-11-01 15:35:00,60.81,60.85,60.77,60.77,16848.0,52.0321,52.0663,51.9978,51.9978,16848.0
2021-11-01 15:40:00,60.76,60.77,60.69,60.75,75349.5,51.9893,51.9978,51.9294,51.9807,75349.5
2021-11-01 15:45:00,60.75,60.8,60.72,60.75,25044.0,51.9807,52.0235,51.955,51.9807,25044.0
2021-11-01 15:50:00,60.76,60.77,60.67,60.7,92245.5,51.9893,51.9978,51.9123,51.9379,92245.5
2021-11-01 15:55:00,60.7,60.76,60.65,60.73,126072.0,51.9379,51.9893,51.8951,51.9636,126072.0
2021-11-02 09:30:00,60.57,60.8,60.29,60.32,37876.5,51.8267,52.0235,51.5871,51.6128,37876.5
2021-11-02 09:35:00,60.32,60.35,60.19,60.21,10632.0,51.6128,51.6385,51.5015,51.5187,10632.0
2021-11-02 09:40:00,60.21,60.43,60.15,60.41,18981.0,51.5187,51.7069,51.4673,51.6898,18981.0
2021-11-02 09:45:00,60.43,60.99,60.39,60.87,87157.5,51.7069,52.1861,51.6727,52.0834,87157.5
2021-11-02 09:50:00,60.86,61.03,60.84,60.91,52311.0,52.0748,52.2203,52.0577,52.1176,52311.0
2021-11-02 09:55:00,60.89,60.93,60.74,60.92,56802.0,52.1005,52.1347,51.9722,52.1262,56802.0
2021-11-02 10:00:00,60.93,60.93,60.6,60.79,14667.0,52.1347,52.1347,51.8524,52.0149,14667.0
2021-11-02 10:05:00,60.79,60.79,60.5,60.56,16902.0,52.0149,52.0149,51.7668,51.8181,16902.0
2021-11-02 10:10:00,60.55,60.69,60.47,60.62,20625.0,51.8096,51.9294,51.7411,51.8695,20625.0
2021-11-02 10:15:00,60.6,60.72,60.55,60.62,26716.5,51.8524,51.955,51.8096,51.8695,26716.5
2021-11-02 10:20:00,60.63,60.65,60.53,60.63,13507.5,51.878,51.8951,51.7925,51.878,13507.5
2021-11-02 10:25:00,60.63,60.64,60.44,60.49,8896.5,51.878,51.8866,51.7155,51.7582,8896.5
2021-11-02 10:30:00,60.45,60.48,60.37,60.37,9580.5,51.724,51.7497,51.6556,51.6556,9580.5
2021-11-02 10:35:00,60.37,60.44,60.29,60.43,13974.0,51.6556,51.7155,51.5871,51.7069,13974.0
2021-11-02 10:40:00,60.42,60.49,60.39,60.39,7539.0,51.6983,51.7582,51.6727,51.6727,7539.0
2021-11-02 10:45:00,60.39,60.51,60.37,60.49,14917.5,51.6727,51.7754,51.6556,51.7582,14917.5
2021-11-02 10:50:00,60.49,60.51,60.45,60.45,5902.5,51.7582,51.7754,51.724,51.724,5902.5
2021-11-02 10:55:00,60.41,60.65,60.4,60.65,19062.0,51.6898,51.8951,51.6812,51.8951,19062.0
2021-11-02 11:00:00,60.65,60.75,60.61,60.63,13237.5,51.8951,51.9807,51.8609,51.878,13237.5
2021-11-02 11:05:00,60.65,60.71,60.62,60.65,11751.0,51.8951,51.9465,51.8695,51.8951,11751.0
2021-11-02 11:10:00,60.65,60.67,60.63,60.65,4921.5,51.8951,51.9123,51.878,51.8951,4921.5
2021-11-02 11:15:00,60.63,60.65,60.55,60.59,9922.5,51.878,51.8951,51.8096,51.8438,9922.5
2021-11-02 11:20:00,60.56,60.59,60.55,60.58,11556.0,51.8181,51.8438,51.8096,51.8353,11556.0
2021-11-02 11:25:00,60.58,60.66,60.58,60.65,6690.0,51.8353,51.9037,51.8353,51.8951,6690.0
2021-11-02 11:30:00,60.65,60.67,60.6,60.67,6849.0,51.8951,51.9123,51.8524,51.9123,6849.0
2021-11-02 11:35:00,60.67,60.69,60.65,60.65,4891.5,51.9123,51.9294,51.8951,51.8951,4891.5
2021-11-02 11:40:00,60.63,60.67,60.57,60.66,9645.0,51.878,51.9123,51.8267,51.9037,9645.0
2021-11-02 11:45:00,60.69,60.7,60.62,60.62,7482.0,51.9294,51.9379,51.8695,51.8695,7482.0
2021-11-02 11:50:00,60.61,60.63,60.59,60.61,7753.5,51.8609,51.878,51.8438,51.8609,7753.5
2021-11-02 11:55:00,60.61,60.62,60.57,60.58,7425.0,51.8609,51.8695,51.8267,51.8353,7425.0
2021-11-02 12:00:00,60.6,60.64,60.6,60.63,4374.0,51.8524,51.8866,51.8524,51.878,4374.0
2021-11-02 12:05:00,60.63,60.63,60.55,60.57,9052.5,51.878,51.878,51.8096,51.8267,9052.5
2021-11-02 12:10:00,60.59,60.64,60.51,60.61,23038.5,51.8438,51.8866,51.7754,51.8609,23038.5
2021-11-02 12:15:00,60.61,60.84,60.61,60.83,8670.0,51.8609,52.0577,51.8609,52.0492,8670.0
2021-11-02 12:20:00,60.85,60.87,60.73,60.73,15729.0,52.0663,52.0834,51.9636,51.9636,15729.0
2021-11-02 12:25:00,60.74,60.85,60.73,60.83,6364.5,51.9722,52.0663,51.9636,52.0492,6364.5
2021-11-02 12:30:00,60.83,60.93,60.82,60.84,12714.0,52.0492,52.1347,52.0406,52.0577,12714.0
2021-11-02 12:35:00,60.86,60.87,60.79,60.83,7306.5,52.0748,52.0834,52.0149,52.0492,7306.5
2021-11-02 12:40:00,60.83,60.83,60.78,60.79,4548.0,52.0492,52.0492,52.0064,52.0149,4548.0
2021-11-02 12:45:00,60.8,60.85,60.8,60.81,3754.5,52.0235,52.0663,52.0235,52.0321,3754.5
2021-11-02 12:50:00,60.84,60.87,60.83,60.83,6691.5,52.0577,52.0834,52.0492,52.0492,6691.5
2021-11-02 12:55:00,60.83,60.85,60.83,60.84,4147.5,52.0492,52.0663,52.0492,52.0577,4147.5
2021-11-02 13:00:00,60.83,60.86,60.78,60.78,10789.5,52.0492,52.0748,52.0064,52.0064,10789.5
2021-11-02 13:05:00,60.78,60.83,60.78,60.81,4726.5,52.0064,52.0492,52.0064,52.0321,4726.5
2021-11-02 13:10:00,60.81,60.84,60.8,60.82,6016.5,52.0321,52.0577,52.0235,52.0406,6016.5
2021-11-02 13:15:00,60.81,60.83,60.77,60.8,10266.0,52.0321,52.0492,51.9978,52.0235,10266.0
2021-11-02 13:20:00,60.8,60.8,60.77,60.8,7524.0,52.0235,52.0235,51.9978,52.0235,7524.0
2021-11-02 13:25:00,60.78,60.78,60.7,60.7,10065.0,52.0064,52.0064,51.9379,51.9379,10065.0
2021-11-02 13:30:00,60.7,60.73,60.69,60.71,11704.5,51.9379,51.9636,51.9294,51.9465,11704.5
2021-11-02 13:35:00,60.71,60.77,60.69,60.76,10551.0,51.9465,51.9978,51.9294,51.9893,10551.0
2021-11-02 13:40:00,60.77,60.83,60.76,60.82,3744.0,51.9978,52.0492,51.9893,52.0406,3744.0
2021-11-02 13:45:00,60.81,60.82,60.79,60.8,8152.5,52.0321,52.0406,52.0149,52.0235,8152.5
2021-11-02 13:50:00,60.81,60.86,60.81,60.84,14298.0,52.0321,52.0748,52.0321,52.0577,14298.0
2021-11-02 13:55:00,60.84,60.88,60.83,60.87,7825.5,52.0577,52.0919,52.0492,52.0834,7825.5
2021-11-02 14:00:00,60.89,60.93,60.87,60.93,5467.5,52.1005,52.1347,52.0834,52.1347,5467.5
2021-11-02 14:05:00,60.94,60.97,60.94,60.95,6739.5,52.1433,52.169,52.1433,52.1518,6739.5
2021-11-02 14:10:00,60.95,61.03,60.95,61.02,8595.0,52.1518,52.2203,52.1518,52.2117,8595.0
2021-11-02 14:15:00,61.03,61.06,61.02,61.06,6091.5,52.2203,52.246,52.2117,52.246,6091.5
2021-11-02 14:20:00,61.05,61.07,61.03,61.03,9666.0,52.2374,52.2545,52.2203,52.2203,9666.0
2021-11-02 14:25:00,61.03,61.03,61.0,61.03,7233.0,52.2203,52.2203,52.1946,52.2203,7233.0
2021-11-02 14:30:00,61.04,61.09,61.03,61.06,10102.5,52.2289,52.2716,52.2203,52.246,10102.5
2021-11-02 14:35:00,61.07,61.08,61.05,61.07,10624.5,52.2545,52.2631,52.2374,52.2545,10624.5
2021-11-02 14:40:00,61.07,61.13,61.06,61.13,6016.5,52.2545,52.3059,52.246,52.3059,6016.5
2021-11-02 14:45:00,61.13,61.14,61.07,61.09,19500.0,52.3059,52.3144,52.2545,52.2716,19500.0
2021-11-02 14:50:00,61.09,61.15,61.08,61.13,9981.0,52.2716,52.323,52.2631,52.3059,9981.0
2021-11-02 14:55:00,61.13,61.17,61.13,61.15,20071.5,52.3059,52.3401,52.3059,52.323,20071.5
2021-11-02 15:00:00,61.16,61.16,61.12,61.14,10123.5,52.3315,52.3315,52.2973,52.3144,10123.5
2021-11-02 15:05:00,61.13,61.14,61.05,61.08,15850.5,52.3059,52.3144,52.2374,52.2631,15850.5
2021-11-02 15:10:00,61.08,61.1,61.07,61.09,10267.5,52.2631,52.2802,52.2545,52.2716,10267.5
2021-11-02 15:15:00,61.1,61.21,61.1,61.15,14394.0,52.2802,52.3743,52.2802,52.323,14394.0
2021-11-02 15:20:00,61.13,61.13,61.11,61.12,9748.5,52.3059,52.3059,52.2887,52.2973,9748.5
2021-11-02 15:25:00,61.13,61.24,61.12,61.24,15469.5,52.3059,52.4,52.2973,52.4,15469.5
2021-11-02 15:30:00,61.24,61.25,61.17,61.21,23293.5,52.4,52.4085,52.3401,52.3743,23293.5
2021-11-02 15:35:00,61.21,61.21,61.13,61.15,35674.5,52.3743,52.3743,52.3059,52.323,35674.5
2021-11-02 15:40:00,61.15,61.23,61.15,61.23,24252.0,52.323,52.3914,52.323,52.3914,24252.0
2021-11-02 15:45:00,61.23,61.25,61.18,61.23,32203.5,52.3914,52.4085,52.3486,52.3914,32203.5
2021-11-02 15:50:00,61.23,61.23,61.17,61.18,50101.5,52.3914,52.3914,52.3401,52.3486,50101.5
2021-11-02 15:55:00,61.17,61.17,61.07,61.11,133369.5,52.3401,52.3401,52.2545,52.2887,133369.5
2021-11-03 09:30:00,60.81,60.93,60.6,60.93,39616.5,52.0321,52.1347,51.8524,52.1347,39616.5
2021-11-03 09:35:00,60.86,60.89,60.63,60.71,19218.0,52.0748,52.1005,51.878,51.9465,19218.0
2021-11-03 09:40:00,60.66,60.7,60.42,60.7,27301.5,51.9037,51.9379,51.6983,51.9379,27301.5
2021-11-03 09:45:00,60.71,60.77,60.59,60.62,6616.5,51.9465,51.9978,51.8438,51.8695,6616.5
2021-11-03 09:50:00,60.64,60.75,60.63,60.71,6000.0,51.8866,51.9807,51.878,51.9465,6000.0
2021-11-03 09:55:00,60.72,60.73,60.65,60.68,6000.0,51.955,51.9636,51.8951,51.9208,6000.0
2021-11-03 10:00:00,60.72,60.72,60.55,60.61,5743.5,51.955,51.955,51.8096,51.8609,5743.5
2021-11-03 10:05:00,60.6,60.67,60.57,60.61,9676.5,51.8524,51.9123,51.8267,51.8609,9676.5
2021-11-03 10:10:00,60.59,60.59,60.47,60.57,8779.5,51.8438,51.8438,51.7411,51.8267,8779.5
2021-11-03 10:15:00,60.5,60.55,60.39,60.53,6492.0,51.7668,51.8096,51.6727,51.7925,6492.0
2021-11-03 10:20:00,60.5,60.61,60.43,60.6,8169.0,51.7668,51.8609,51.7069,51.8524,8169.0
2021-11-03 10:25:00,60.67,60.79,60.67,60.73,7380.0,51.9123,52.0149,51.9123,51.9636,7380.0
2021-11-03 10:30:00,60.75,60.81,60.66,60.71,6951.0,51.9807,52.0321,51.9037,51.9465,6951.0
2021-11-03 10:35:00,60.69,60.72,60.63,60.7,5856.0,51.9294,51.955,51.878,51.9379,5856.0
2021-11-03 10:40:00,60.71,60.76,60.69,60.7,4132.5,51.9465,51.9893,51.9294,51.9379,4132.5
2021-11-03 10:45:00,60.71,60.79,60.69,60.79,5289.0,51.9465,52.0149,51.9294,52.0149,5289.0
2021-11-03 10:50:00,60.78,60.81,60.67,60.67,11326.5,52.0064,52.0321,51.9123,51.9123,11326.5
2021-11-03 10:55:00,60.67,60.84,60.65,60.84,13399.5,51.9123,52.0577,51.8951,52.0577,13399.5
2021-11-03 11:00:00,60.86,60.86,60.67,60.67,6636.0,52.0748,52.0748,51.9123,51.9123,6636.0
2021-11-03 11:05:00,60.67,60.68,60.57,60.62,8452.5,51.9123,51.9208,51.8267,51.8695,8452.5
2021-11-03 11:10:00,60.62,60.62,60.51,60.59,6453.0,51.8695,51.8695,51.7754,51.8438,6453.0
2021-11-03 11:15:00,60.57,60.63,60.55,60.58,4650.0,51.8267,51.878,51.8096,51.8353,4650.0
2021-11-03 11:20:00,60.57,60.69,60.55,60.62,8958.0,51.8267,51.9294,51.8096,51.8695,8958.0
2021-11-03 11:25:00,60.6,60.65,60.57,60.64,6921.0,51.8524,51.8951,51.8267,51.8866,6921.0
2021-11-03 11:30:00,60.62,60.65,60.56,60.56,6991.5,51.8695,51.8951,51.8181,51.8181,6991.5
2021-11-03 11:35:00,60.57,60.62,60.49,60.51,15303.0,51.8267,51.8695,51.7582,51.7754,15303.0
2021-11-03 11:40:00,60.51,60.53,60.47,60.5,8829.0,51.7754,51.7925,51.7411,51.7668,8829.0
2021-11-03 11:45:00,60.49,60.55,60.49,60.53,5386.5,51.7582,51.8096,51.7582,51.7925,5386.5
2021-11-03 11:50:00,60.54,60.6,60.49,60.57,6000.0,51.801,51.8524,51.7582,51.8267,6000.0
2021-11-03 11:55:00,60.57,60.63,60.56,60.56,4957.5,51.8267,51.878,51.8181,51.8181,4957.5
2021-11-03 12:00:00,60.58,60.65,60.55,60.63,50329.5,51.8353,51.8951,51.8096,51.878,50329.5
2021-11-03 12:05:00,60.62,60.7,60.61,60.69,5400.0,51.8695,51.9379,51.8609,51.9294,5400.0
2021-11-03 12:10:00,60.7,60.73,60.64,60.73,8326.5,51.9379,51.9636,51.8866,51.9636,8326.5
2021-11-03 12:15:00,60.71,60.71,60.64,60.69,4789.5,51.9465,51.9465,51.8866,51.9294,4789.5
2021-11-03 12:20:00,60.63,60.63,60.6,60.6,4866.0,51.878,51.878,51.8524,51.8524,4866.0
2021-11-03 12:25:00,60.61,60.61,60.42,60.46,23871.0,51.8609,51.8609,51.6983,51.7326,23871.0
2021-11-03 12:30:00,60.47,60.47,60.3,60.32,17916.0,51.7411,51.7411,51.5957,51.6128,17916.0
2021-11-03 12:35:00,60.34,60.36,60.29,60.32,10972.5,51.6299,51.647,51.5871,51.6128,10972.5
2021-11-03 12:40:00,60.31,60.33,60.29,60.29,4500.0,51.6042,51.6213,51.5871,51.5871,4500.0
2021-11-03 12:45:00,60.29,60.31,60.26,60.29,5100.0,51.5871,51.6042,51.5614,51.5871,5100.0
2021-11-03 12:50:00,60.26,60.33,60.26,60.32,15142.5,51.5614,51.6213,51.5614,51.6128,15142.5
2021-11-03 12:55:00,60.33,60.37,60.33,60.33,6000.0,51.6213,51.6556,51.6213,51.6213,6000.0
2021-11-03 13:00:00,60.33,60.33,60.26,60.26,7191.0,51.6213,51.6213,51.5614,51.5614,7191.0
2021-11-03 13:05:00,60.21,60.27,60.21,60.26,4800.0,51.5187,51.57,51.5187,51.5614,4800.0
2021-11-03 13:10:00,60.24,60.31,60.23,60.31,6132.0,51.5443,51.6042,51.5358,51.6042,6132.0
2021-11-03 13:15:00,60.29,60.33,60.28,60.3,3300.0,51.5871,51.6213,51.5786,51.5957,3300.0
2021-11-03 13:20:00,60.3,60.35,60.29,60.32,5965.5,51.5957,51.6385,51.5871,51.6128,5965.5
2021-11-03 13:25:00,60.31,60.33,60.3,60.32,3654.0,51.6042,51.6213,51.5957,51.6128,3654.0
2021-11-03 13:30:00,60.32,60.37,60.32,60.37,4149.0,51.6128,51.6556,51.6128,51.6556,4149.0
2021-11-03 13:35:00,60.36,60.36,60.27,60.29,5175.0,51.647,51.647,51.57,51.5871,5175.0
2021-11-03 13:40:00,60.29,60.29,60.25,60.28,5518.5,51.5871,51.5871,51.5529,51.5786,5518.5
2021-11-03 13:45:00,60.27,60.27,60.19,60.21,5250.0,51.57,51.57,51.5015,51.5187,5250.0
2021-11-03 13:50:00,60.21,60.21,60.12,60.15,19474.5,51.5187,51.5187,51.4417,51.4673,19474.5
2021-11-03 13:55:00,60.15,60.23,60.11,60.17,7290.0,51.4673,51.5358,51.4331,51.4844,7290.0
2021-11-03 14:00:00,60.12,60.33,60.1,60.29,16965.0,51.4417,51.6213,51.4245,51.5871,16965.0
2021-11-03 14:05:00,60.31,60.33,60.22,60.23,4248.0,51.6042,51.6213,51.5272,51.5358,4248.0
2021-11-03 14:10:00,60.25,60.27,60.14,60.21,13729.5,51.5529,51.57,51.4588,51.5187,13729.5
2021-11-03 14:15:00,60.2,60.25,60.17,60.22,14326.5,51.5101,51.5529,51.4844,51.5272,14326.5
2021-11-03 14:20:00,60.21,60.26,60.19,60.26,10792.5,51.5187,51.5614,51.5015,51.5614,10792.5
2021-11-03 14:25:00,60.27,60.27,60.21,60.23,6559.5,51.57,51.57,51.5187,51.5358,6559.5
2021-11-03 14:30:00,60.24,60.31,60.24,60.29,10741.5,51.5443,51.6042,51.5443,51.5871,10741.5
2021-11-03 14:35:00,60.28,60.28,60.19,60.25,9004.5,51.5786,51.5786,51.5015,51.5529,9004.5
2021-11-03 14:40:00,60.26,60.32,60.22,60.25,8823.0,51.5614,51.6128,51.5272,51.5529,8823.0
2021-11-03 14:45:00,60.27,60.39,60.27,60.39,12925.5,51.57,51.6727,51.57,51.6727,12925.5
2021-11-03 14:50:00,60.39,60.49,60.37,60.44,7750.5,51.6727,51.7582,51.6556,51.7155,7750.5
2021-11-03 14:55:00,60.45,60.49,60.39,60.41,7195.5,51.724,51.7582,51.6727,51.6898,7195.5
2021-11-03 15:00:00,60.41,60.43,60.35,60.37,8326.5,51.6898,51.7069,51.6385,51.6556,8326.5
2021-11-03 15:05:00,60.37,60.38,60.33,60.37,9174.0,51.6556,51.6641,51.6213,51.6556,9174.0
2021-11-03 15:10:00,60.35,60.38,60.31,60.31,6450.0,51.6385,51.6641,51.6042,51.6042,6450.0
2021-11-03 15:15:00,60.31,60.31,60.21,60.21,9468.0,51.6042,51.6042,51.5187,51.5187,9468.0
2021-11-03 15:20:00,60.21,60.23,60.16,60.23,14821.5,51.5187,51.5358,51.4759,51.5358,14821.5
2021-11-03 15:25:00,60.23,60.27,60.2,60.27,29005.5,51.5358,51.57,51.5101,51.57,29005.5
2021-11-03 15:30:00,60.28,60.34,60.27,60.3,16428.0,51.5786,51.6299,51.57,51.5957,16428.0
2021-11-03 15:35:00,60.29,60.29,60.21,60.21,16345.5,51.5871,51.5871,51.5187,51.5187,16345.5
2021-11-03 15:40:00,60.21,60.27,60.19,60.27,21972.0,51.5187,51.57,51.5015,51.57,21972.0
2021-11-03 15:45:00,60.28,60.31,60.27,60.3,25594.5,51.5786,51.6042,51.57,51.5957,25594.5
2021-11-03 15:50:00,60.31,60.31,60.23,60.27,45886.5,51.6042,51.6042,51.5358,51.57,45886.5
2021-11-03 15:55:00,60.26,60.36,60.25,60.35,99826.5,51.5614,51.647,51.5529,51.6385,99826.5
2021-11-04 09:30:00,60.28,60.46,60.23,60.43,23046.0,51.5786,51.7326,51.5358,51.7069,23046.0
2021-11-04 09:35:00,60.4,60.45,60.37,60.43,3900.0,51.6812,51.724,51.6556,51.7069,3900.0
2021-11-04 09:40:00,60.48,60.48,60.22,60.23,7875.0,51.7497,51.7497,51.5272,51.5358,7875.0
2021-11-04 09:45:00,60.19,60.21,59.95,59.98,15825.0,51.5015,51.5187,51.2962,51.3219,15825.0
2021-11-04 09:50:00,60.03,60.31,60.03,60.31,13131.0,51.3646,51.6042,51.3646,51.6042,13131.0
2021-11-04 09:55:00,60.3,60.53,60.29,60.4,5587.5,51.5957,51.7925,51.5871,51.6812,5587.5
2021-11-04 10:00:00,60.41,60.49,60.35,60.41,6427.5,51.6898,51.7582,51.6385,51.6898,6427.5
2021-11-04 10:05:00,60.39,60.44,60.29,60.31,7665.0,51.6727,51.7155,51.5871,51.6042,7665.0
2021-11-04 10:10:00,60.29,60.52,60.27,60.52,9739.5,51.5871,51.7839,51.57,51.7839,9739.5
2021-11-04 10:15:00,60.53,60.55,60.34,60.38,7923.0,51.7925,51.8096,51.6299,51.6641,7923.0
2021-11-04 10:20:00,60.39,60.39,60.33,60.37,4077.0,51.6727,51.6727,51.6213,51.6556,4077.0
2021-11-04 10:25:00,60.4,60.41,60.37,60.39,2845.5,51.6812,51.6898,51.6556,51.6727,2845.5
2021-11-04 10:30:00,60.41,60.59,60.39,60.59,6087.0,51.6898,51.8438,51.6727,51.8438,6087.0
2021-11-04 10:35:00,60.59,60.64,60.41,60.44,20779.5,51.8438,51.8866,51.6898,51.7155,20779.5
2021-11-04 10:40:00,60.45,60.45,60.37,60.37,2853.0,51.724,51.724,51.6556,51.6556,2853.0
2021-11-04 10:45:00,60.41,60.43,60.33,60.38,10632.0,51.6898,51.7069,51.6213,51.6641,10632.0
2021-11-04 10:50:00,60.4,60.52,60.4,60.42,8688.0,51.6812,51.7839,51.6812,51.6983,8688.0
2021-11-04 10:55:00,60.39,60.39,60.27,60.34,4045.5,51.6727,51.6727,51.57,51.6299,4045.5
2021-11-04 11:00:00,60.32,60.35,60.13,60.15,30142.5,51.6128,51.6385,51.4502,51.4673,30142.5
2021-11-04 11:05:00,60.18,60.18,60.05,60.12,24192.0,51.493,51.493,51.3818,51.4417,24192.0
2021-11-04 11:10:00,60.13,60.14,60.01,60.05,12745.5,51.4502,51.4588,51.3475,51.3818,12745.5
2021-11-04 11:15:00,60.06,60.07,60.01,60.03,4333.5,51.3903,51.3989,51.3475,51.3646,4333.5
2021-11-04 11:20:00,60.05,60.07,59.89,59.89,21729.0,51.3818,51.3989,51.2449,51.2449,21729.0
2021-11-04 11:25:00,59.92,59.92,59.69,59.89,61047.0,51.2705,51.2705,51.0737,51.2449,61047.0
2021-11-04 11:30:00,59.88,59.95,59.85,59.94,16929.0,51.2363,51.2962,51.2106,51.2876,16929.0
2021-11-04 11:35:00,59.94,59.99,59.93,59.95,11674.5,51.2876,51.3304,51.2791,51.2962,11674.5
2021-11-04 11:40:00,59.93,60.03,59.93,60.03,7950.0,51.2791,51.3646,51.2791,51.3646,7950.0
2021-11-04 11:45:00,60.03,60.03,59.96,59.96,9757.5,51.3646,51.3646,51.3047,51.3047,9757.5
2021-11-04 11:50:00,59.97,59.99,59.91,59.91,5697.0,51.3133,51.3304,51.262,51.262,5697.0
2021-11-04 11:55:00,59.91,60.01,59.91,59.97,8676.0,51.262,51.3475,51.262,51.3133,8676.0
2021-11-04 12:00:00,59.95,59.97,59.93,59.97,5596.5,51.2962,51.3133,51.2791,51.3133,5596.5
2021-11-04 12:05:00,60.0,60.03,59.97,60.0,10167.0,51.339,51.3646,51.3133,51.339,10167.0
2021-11-04 12:10:00,59.99,59.99,59.93,59.94,10872.0,51.3304,51.3304,51.2791,51.2876,10872.0
2021-11-04 12:15:00,59.91,59.91,59.81,59.85,13693.5,51.262,51.262,51.1764,51.2106,13693.5
2021-11-04 12:20:00,59.85,59.9,59.83,59.83,9238.5,51.2106,51.2534,51.1935,51.1935,9238.5
2021-11-04 12:25:00,59.82,59.89,59.82,59.85,11467.5,51.185,51.2449,51.185,51.2106,11467.5
2021-11-04 12:30:00,59.84,59.84,59.75,59.78,12717.0,51.2021,51.2021,51.1251,51.1507,12717.0
2021-11-04 12:35:00,59.77,59.79,59.75,59.77,6420.0,51.1422,51.1593,51.1251,51.1422,6420.0
2021-11-04 12:40:00,59.78,59.81,59.74,59.78,11103.0,51.1507,51.1764,51.1165,51.1507,11103.0
2021-11-04 12:45:00,59.77,59.81,59.77,59.81,8961.0,51.1422,51.1764,51.1422,51.1764,8961.0
2021-11-04 12:50:00,59.82,59.85,59.75,59.77,11170.5,51.185,51.2106,51.1251,51.1422,11170.5
2021-11-04 12:55:00,59.77,59.77,59.57,59.61,52267.5,51.1422,51.1422,50.971,51.0053,52267.5
2021-11-04 13:00:00,59.61,59.67,59.58,59.59,65518.5,51.0053,51.0566,50.9796,50.9882,65518.5
2021-11-04 13:05:00,59.59,59.63,59.56,59.58,41790.0,50.9882,51.0224,50.9625,50.9796,41790.0
2021-11-04 13:10:00,59.56,59.67,59.55,59.67,16801.5,50.9625,51.0566,50.9539,51.0566,16801.5
2021-11-04 13:15:00,59.65,59.85,59.65,59.81,22440.0,51.0395,51.2106,51.0395,51.1764,22440.0
2021-11-04 13:20:00,59.81,59.81,59.67,59.81,37551.0,51.1764,51.1764,51.0566,51.1764,37551.0
2021-11-04 13:25:00,59.81,59.83,59.78,59.8,7654.5,51.1764,51.1935,51.1507,51.1678,7654.5
2021-11-04 13:30:00,59.81,59.82,59.73,59.75,15378.0,51.1764,51.185,51.1079,51.1251,15378.0
2021-11-04 13:35:00,59.75,59.76,59.67,59.71,13335.0,51.1251,51.1336,51.0566,51.0908,13335.0
2021-11-04 13:40:00,59.71,59.77,59.68,59.75,38968.5,51.0908,51.1422,51.0652,51.1251,38968.5
2021-11-04 13:45:00,59.75,59.91,59.73,59.85,45211.5,51.1251,51.262,51.1079,51.2106,45211.5
2021-11-04 13:50:00,59.87,59.98,59.86,59.97,8370.0,51.2277,51.3219,51.2192,51.3133,8370.0
2021-11-04 13:55:00,59.97,59.97,59.85,59.87,10210.5,51.3133,51.3133,51.2106,51.2277,10210.5
2021-11-04 14:00:00,59.88,59.88,59.75,59.75,25677.0,51.2363,51.2363,51.1251,51.1251,25677.0
2021-11-04 14:05:00,59.74,59.77,59.71,59.73,11958.0,51.1165,51.1422,51.0908,51.1079,11958.0
2021-11-04 14:10:00,59.76,59.77,59.7,59.71,4854.0,51.1336,51.1422,51.0823,51.0908,4854.0
2021-11-04 14:15:00,59.71,59.76,59.65,59.67,8709.0,51.0908,51.1336,51.0395,51.0566,8709.0
2021-11-04 14:20:00,59.69,59.72,59.67,59.68,8637.0,51.0737,51.0994,51.0566,51.0652,8637.0
2021-11-04 14:25:00,59.69,59.7,59.63,59.63,9250.5,51.0737,51.0823,51.0224,51.0224,9250.5
2021-11-04 14:30:00,59.65,59.66,59.61,59.63,10849.5,51.0395,51.0481,51.0053,51.0224,10849.5
2021-11-04 14:35:00,59.64,59.69,59.61,59.63,8874.0,51.0309,51.0737,51.0053,51.0224,8874.0
2021-11-04 14:40:00,59.6,59.65,59.57,59.63,7515.0,50.9967,51.0395,50.971,51.0224,7515.0
2021-11-04 14:45:00,59.63,59.64,59.58,59.61,7066.5,51.0224,51.0309,50.9796,51.0053,7066.5
2021-11-04 14:50:00,59.61,59.61,59.56,59.56,8569.5,51.0053,51.0053,50.9625,50.9625,8569.5
2021-11-04 14:55:00,59.56,59.66,59.56,59.65,8574.0,50.9625,51.0481,50.9625,51.0395,8574.0
2021-11-04 15:00:00,59.67,59.73,59.64,59.66,15142.5,51.0566,51.1079,51.0309,51.0481,15142.5
2021-11-04 15:05:00,59.69,59.69,59.61,59.65,14592.0,51.0737,51.0737,51.0053,51.0395,14592.0
2021-11-04 15:10:00,59.65,59.65,59.59,59.61,14748.0,51.0395,51.0395,50.9882,51.0053,14748.0
2021-11-04 15:15:00,59.61,59.67,59.61,59.65,15969.0,51.0053,51.0566,51.0053,51.0395,15969.0
2021-11-04 15:20:00,59.65,59.67,59.6,59.62,18418.5,51.0395,51.0566,50.9967,51.0138,18418.5
2021-11-04 15:25:00,59.63,59.63,59.55,59.58,11317.5,51.0224,51.0224,50.9539,50.9796,11317.5
2021-11-04 15:30:00,59.58,59.62,59.55,59.57,18241.5,50.9796,51.0138,50.9539,50.971,18241.5
2021-11-04 15:35:00,59.57,59.59,59.55,59.56,17128.5,50.971,50.9882,50.9539,50.9625,17128.5
2021-11-04 15:40:00,59.56,59.57,59.47,59.5,25980.0,50.9625,50.971,50.8855,50.9112,25980.0
2021-11-04 15:45:00,59.51,59.59,59.51,59.54,20695.5,50.9197,50.9882,50.9197,50.9454,20695.5
2021-11-04 15:50:00,59.56,59.63,59.55,59.61,67104.0,50.9625,51.0224,50.9539,51.0053,67104.0
2021-11-04 15:55:00,59.61,59.72,59.59,59.72,113358.0,51.0053,51.0994,50.9882,51.0994,113358.0
2021-11-05 09:30:00,60.12,60.23,59.86,60.19,39258.0,51.4417,51.5358,51.2192,51.5015,39258.0
2021-11-05 09:35:00,60.2,60.26,60.01,60.14,13597.5,51.5101,51.5614,51.3475,51.4588,13597.5
2021-11-05 09:40:00,60.17,60.45,60.16,60.37,14149.5,51.4844,51.724,51.4759,51.6556,14149.5
2021-11-05 09:45:00,60.34,60.55,60.34,60.44,27330.0,51.6299,51.8096,51.6299,51.7155,27330.0
2021-11-05 09:50:00,60.47,60.65,60.35,60.63,30936.0,51.7411,51.8951,51.6385,51.878,30936.0
2021-11-05 09:55:00,60.63,60.63,60.45,60.45,15081.0,51.878,51.878,51.724,51.724,15081.0
2021-11-05 10:00:00,60.44,60.51,60.35,60.43,11869.5,51.7155,51.7754,51.6385,51.7069,11869.5
2021-11-05 10:05:00,60.4,60.43,60.33,60.36,8572.5,51.6812,51.7069,51.6213,51.647,8572.5
2021-11-05 10:10:00,60.34,60.39,60.27,60.28,9741.0,51.6299,51.6727,51.57,51.5786,9741.0
2021-11-05 10:15:00,60.29,60.31,60.19,60.19,8733.0,51.5871,51.6042,51.5015,51.5015,8733.0
2021-11-05 10:20:00,60.18,60.19,59.96,60.01,12360.0,51.493,51.5015,51.3047,51.3475,12360.0
2021-11-05 10:25:00,59.99,60.03,59.95,59.96,20406.0,51.3304,51.3646,51.2962,51.3047,20406.0
2021-11-05 10:30:00,59.97,59.98,59.87,59.89,14793.0,51.3133,51.3219,51.2277,51.2449,14793.0
2021-11-05 10:35:00,59.89,59.98,59.89,59.92,8425.5,51.2449,51.3219,51.2449,51.2705,8425.5
2021-11-05 10:40:00,59.93,60.08,59.92,60.07,12184.5,51.2791,51.4074,51.2705,51.3989,12184.5
2021-11-05 10:45:00,60.06,60.07,60.03,60.05,9040.5,51.3903,51.3989,51.3646,51.3818,9040.5
2021-11-05 10:50:00,60.05,60.17,60.04,60.17,10396.5,51.3818,51.4844,51.3732,51.4844,10396.5
2021-11-05 10:55:00,60.17,60.18,60.01,60.03,16881.0,51.4844,51.493,51.3475,51.3646,16881.0
2021-11-05 11:00:00,60.03,60.19,59.97,60.17,19635.0,51.3646,51.5015,51.3133,51.4844,19635.0
2021-11-05 11:05:00,60.17,60.25,60.14,60.21,13768.5,51.4844,51.5529,51.4588,51.5187,13768.5
2021-11-05 11:10:00,60.21,60.34,60.21,60.34,12435.0,51.5187,51.6299,51.5187,51.6299,12435.0
2021-11-05 11:15:00,60.34,60.42,60.33,60.39,14926.5,51.6299,51.6983,51.6213,51.6727,14926.5
2021-11-05 11:20:00,60.39,60.4,60.29,60.32,11541.0,51.6727,51.6812,51.5871,51.6128,11541.0
2021-11-05 11:25:00,60.32,60.35,60.27,60.27,16867.5,51.6128,51.6385,51.57,51.57,16867.5
2021-11-05 11:30:00,60.26,60.27,60.21,60.22,8455.5,51.5614,51.57,51.5187,51.5272,8455.5
2021-11-05 11:35:00,60.17,60.19,60.13,60.18,7152.0,51.4844,51.5015,51.4502,51.493,7152.0
2021-11-05 11:40:00,60.17,60.19,60.16,60.19,6097.5,51.4844,51.5015,51.4759,51.5015,6097.5
2021-11-05 11:45:00,60.15,60.27,60.11,60.27,8317.5,51.4673,51.57,51.4331,51.57,8317.5
2021-11-05 11:50:00,60.25,60.28,60.22,60.23,5284.5,51.5529,51.5786,51.5272,51.5358,5284.5
2021-11-05 11:55:00,60.23,60.23,60.19,60.21,3750.0,51.5358,51.5358,51.5015,51.5187,3750.0
2021-11-05 12:00:00,60.21,60.29,60.18,60.29,5550.0,51.5187,51.5871,51.493,51.5871,5550.0
2021-11-05 12:05:00,60.26,60.27,60.21,60.25,10222.5,51.5614,51.57,51.5187,51.5529,10222.5
2021-11-05 12:10:00,60.23,60.24,60.2,60.2,5769.0,51.5358,51.5443,51.5101,51.5101,5769.0
2021-11-05 12:15:00,60.21,60.32,60.19,60.3,5100.0,51.5187,51.6128,51.5015,51.5957,5100.0
2021-11-05 12:20:00,60.3,60.33,60.29,60.3,9526.5,51.5957,51.6213,51.5871,51.5957,9526.5
2021-11-05 12:25:00,60.29,60.35,60.27,60.31,6024.0,51.5871,51.6385,51.57,51.6042,6024.0
2021-11-05 12:30:00,60.31,60.38,60.3,60.37,5127.0,51.6042,51.6641,51.5957,51.6556,5127.0
2021-11-05 12:35:00,60.38,60.39,60.26,60.3,9139.5,51.6641,51.6727,51.5614,51.5957,9139.5
2021-11-05 12:40:00,60.3,60.3,60.23,60.23,6238.5,51.5957,51.5957,51.5358,51.5358,6238.5
2021-11-05 12:45:00,60.22,60.27,60.19,60.27,7410.0,51.5272,51.57,51.5015,51.57,7410.0
2021-11-05 12:50:00,60.27,60.27,60.23,60.24,5826.0,51.57,51.57,51.5358,51.5443,5826.0
2021-11-05 12:55:00,60.25,60.31,60.23,60.31,7192.5,51.5529,51.6042,51.5358,51.6042,7192.5
2021-11-05 13:00:00,60.31,60.33,60.29,60.33,5416.5,51.6042,51.6213,51.5871,51.6213,5416.5
2021-11-05 13:05:00,60.32,60.33,60.27,60.29,7296.0,51.6128,51.6213,51.57,51.5871,7296.0
2021-11-05 13:10:00,60.29,60.3,60.25,60.26,8590.5,51.5871,51.5957,51.5529,51.5614,8590.5
2021-11-05 13:15:00,60.26,60.41,60.26,60.38,12693.0,51.5614,51.6898,51.5614,51.6641,12693.0
2021-11-05 13:20:00,60.39,60.43,60.29,60.29,8409.0,51.6727,51.7069,51.5871,51.5871,8409.0
2021-11-05 13:25:00,60.3,60.3,60.18,60.19,13734.0,51.5957,51.5957,51.493,51.5015,13734.0
2021-11-05 13:30:00,60.19,60.24,60.17,60.23,6150.0,51.5015,51.5443,51.4844,51.5358,6150.0
2021-11-05 13:35:00,60.23,60.25,60.15,60.15,11451.0,51.5358,51.5529,51.4673,51.4673,11451.0
2021-11-05 13:40:00,60.15,60.19,60.11,60.17,26431.5,51.4673,51.5015,51.4331,51.4844,26431.5
2021-11-05 13:45:00,60.19,60.19,60.14,60.16,12360.0,51.5015,51.5015,51.4588,51.4759,12360.0
2021-11-05 13:50:00,60.16,60.21,60.16,60.21,12780.0,51.4759,51.5187,51.4759,51.5187,12780.0
2021-11-05 13:55:00,60.19,60.25,60.17,60.24,6820.5,51.5015,51.5529,51.4844,51.5443,6820.5
2021-11-05 14:00:00,60.23,60.26,60.21,60.26,9918.0,51.5358,51.5614,51.5187,51.5614,9918.0
2021-11-05 14:05:00,60.27,60.3,60.27,60.29,6468.0,51.57,51.5957,51.57,51.5871,6468.0
2021-11-05 14:10:00,60.28,60.36,60.26,60.36,12621.0,51.5786,51.647,51.5614,51.647,12621.0
2021-11-05 14:15:00,60.36,60.37,60.3,60.31,10432.5,51.647,51.6556,51.5957,51.6042,10432.5
2021-11-05 14:20:00,60.3,60.3,60.25,60.27,8400.0,51.5957,51.5957,51.5529,51.57,8400.0
2021-11-05 14:25:00,60.26,60.28,60.17,60.25,16945.5,51.5614,51.5786,51.4844,51.5529,16945.5
2021-11-05 14:30:00,60.25,60.3,60.23,60.27,8346.0,51.5529,51.5957,51.5358,51.57,8346.0
2021-11-05 14:35:00,60.25,60.27,60.22,60.24,10720.5,51.5529,51.57,51.5272,51.5443,10720.5
2021-11-05 14:40:00,60.23,60.24,60.17,60.17,15466.5,51.5358,51.5443,51.4844,51.4844,15466.5
2021-11-05 14:45:00,60.18,60.18,60.05,60.11,31990.5,51.493,51.493,51.3818,51.4331,31990.5
2021-11-05 14:50:00,60.1,60.1,60.04,60.06,13158.0,51.4245,51.4245,51.3732,51.3903,13158.0
2021-11-05 14:55:00,60.07,60.08,60.03,60.08,20005.5,51.3989,51.4074,51.3646,51.4074,20005.5
2021-11-05 15:00:00,60.08,60.13,60.06,60.13,6831.0,51.4074,51.4502,51.3903,51.4502,6831.0
2021-11-05 15:05:00,60.13,60.21,60.13,60.19,12375.0,51.4502,51.5187,51.4502,51.5015,12375.0
2021-11-05 15:10:00,60.2,60.21,60.17,60.2,12309.0,51.5101,51.5187,51.4844,51.5101,12309.0
2021-11-05 15:15:00,60.19,60.19,60.14,60.15,12741.0,51.5015,51.5015,51.4588,51.4673,12741.0
2021-11-05 15:20:00,60.15,60.19,60.14,60.15,13993.5,51.4673,51.5015,51.4588,51.4673,13993.5
2021-11-05 15:25:00,60.16,60.16,60.06,60.06,17851.5,51.4759,51.4759,51.3903,51.3903,17851.5
2021-11-05 15:30:00,60.08,60.12,60.01,60.11,29125.5,51.4074,51.4417,51.3475,51.4331,29125.5
2021-11-05 15:35:00,60.11,60.19,60.11,60.15,20034.0,51.4331,51.5015,51.4331,51.4673,20034.0
2021-11-05 15:40:00,60.15,60.17,60.1,60.15,39367.5,51.4673,51.4844,51.4245,51.4673,39367.5
2021-11-05 15:45:00,60.15,60.18,60.09,60.09,51246.0,51.4673,51.493,51.416,51.416,51246.0
2021-11-05 15:50:00,60.08,60.11,59.88,59.89,87016.5,51.4074,51.4331,51.2363,51.2449,87016.5
2021-11-05 15:55:00,59.92,60.02,59.87,60.0,143286.0,51.2705,51.3561,51.2277,51.339,143286.0
2021-11-08 09:30:00,60.95,61.03,60.51,60.53,54208.5,52.1518,52.2203,51.7754,51.7925,54208.5
2021-11-08 09:35:00,60.49,60.49,60.11,60.19,13164.0,51.7582,51.7582,51.4331,51.5015,13164.0
2021-11-08 09:40:00,60.11,60.28,60.08,60.15,5250.0,51.4331,51.5786,51.4074,51.4673,5250.0
2021-11-08 09:45:00,60.13,60.13,59.68,59.78,36540.0,51.4502,51.4502,51.0652,51.1507,36540.0
2021-11-08 09:50:00,59.79,59.79,59.65,59.65,22720.5,51.1593,51.1593,51.0395,51.0395,22720.5
2021-11-08 09:55:00,59.65,59.87,59.57,59.61,27901.5,51.0395,51.2277,50.971,51.0053,27901.5
2021-11-08 10:00:00,59.6,59.66,59.46,59.51,30628.5,50.9967,51.0481,50.8769,50.9197,30628.5
2021-11-08 10:05:00,59.55,59.71,59.55,59.69,45124.5,50.9539,51.0908,50.9539,51.0737,45124.5
2021-11-08 10:10:00,59.65,59.88,59.64,59.84,39238.5,51.0395,51.2363,51.0309,51.2021,39238.5
2021-11-08 10:15:00,59.82,60.03,59.81,59.91,21591.0,51.185,51.3646,51.1764,51.262,21591.0
2021-11-08 10:20:00,59.89,59.99,59.88,59.98,35949.0,51.2449,51.3304,51.2363,51.3219,35949.0
2021-11-08 10:25:00,59.96,60.05,59.93,59.93,8329.5,51.3047,51.3818,51.2791,51.2791,8329.5
2021-11-08 10:30:00,59.93,59.94,59.72,59.76,24775.5,51.2791,51.2876,51.0994,51.1336,24775.5
2021-11-08 10:35:00,59.77,59.83,59.75,59.75,13216.5,51.1422,51.1935,51.1251,51.1251,13216.5
2021-11-08 10:40:00,59.75,59.77,59.65,59.71,9849.0,51.1251,51.1422,51.0395,51.0908,9849.0
2021-11-08 10:45:00,59.71,59.77,59.69,59.72,9186.0,51.0908,51.1422,51.0737,51.0994,9186.0
2021-11-08 10:50:00,59.7,59.73,59.62,59.63,14140.5,51.0823,51.1079,51.0138,51.0224,14140.5
2021-11-08 10:55:00,59.62,59.63,59.51,59.53,15016.5,51.0138,51.0224,50.9197,50.9368,15016.5
2021-11-08 11:00:00,59.53,59.58,59.49,59.54,12358.5,50.9368,50.9796,50.9026,50.9454,12358.5
2021-11-08 11:05:00,59.56,59.57,59.44,59.48,7050.0,50.9625,50.971,50.8598,50.894,7050.0
2021-11-08 11:10:00,59.5,59.58,59.5,59.53,8785.5,50.9112,50.9796,50.9112,50.9368,8785.5
2021-11-08 11:15:00,59.55,59.61,59.52,59.58,14314.5,50.9539,51.0053,50.9283,50.9796,14314.5
2021-11-08 11:20:00,59.56,59.58,59.47,59.48,9796.5,50.9625,50.9796,50.8855,50.894,9796.5
2021-11-08 11:25:00,59.51,59.51,59.46,59.49,8581.5,50.9197,50.9197,50.8769,50.9026,8581.5
2021-11-08 11:30:00,59.5,59.5,59.42,59.43,4713.0,50.9112,50.9112,50.8427,50.8513,4713.0
2021-11-08 11:35:00,59.41,59.41,59.31,59.37,11425.5,50.8341,50.8341,50.7486,50.7999,11425.5
2021-11-08 11:40:00,59.37,59.43,59.37,59.42,8863.5,50.7999,50.8513,50.7999,50.8427,8863.5
2021-11-08 11:45:00,59.43,59.43,59.36,59.37,5997.0,50.8513,50.8513,50.7914,50.7999,5997.0
2021-11-08 11:50:00,59.37,59.43,59.36,59.41,6042.0,50.7999,50.8513,50.7914,50.8341,6042.0
2021-11-08 11:55:00,59.41,59.41,59.33,59.39,27879.0,50.8341,50.8341,50.7657,50.817,27879.0
2021-11-08 12:00:00,59.39,59.39,59.33,59.35,4483.5,50.817,50.817,50.7657,50.7828,4483.5
2021-11-08 12:05:00,59.35,59.36,59.17,59.19,32577.0,50.7828,50.7914,50.6288,50.6459,32577.0
2021-11-08 12:10:00,59.19,59.21,59.07,59.1,31414.5,50.6459,50.663,50.5432,50.5689,31414.5
2021-11-08 12:15:00,59.1,59.2,59.05,59.11,36847.5,50.5689,50.6545,50.5261,50.5774,36847.5
2021-11-08 12:20:00,59.11,59.12,59.07,59.08,5713.5,50.5774,50.586,50.5432,50.5518,5713.5
2021-11-08 12:25:00,59.09,59.09,59.02,59.03,14140.5,50.5603,50.5603,50.5004,50.509,14140.5
2021-11-08 12:30:00,59.04,59.07,59.01,59.05,9433.5,50.5176,50.5432,50.4919,50.5261,9433.5
2021-11-08 12:35:00,59.05,59.06,58.95,58.95,26839.5,50.5261,50.5347,50.4405,50.4405,26839.5
2021-11-08 12:40:00,58.95,59.01,58.93,58.99,12423.0,50.4405,50.4919,50.4234,50.4748,12423.0
2021-11-08 12:45:00,58.99,58.99,58.94,58.97,4135.5,50.4748,50.4748,50.432,50.4577,4135.5
2021-11-08 12:50:00,58.97,58.97,58.93,58.95,6207.0,50.4577,50.4577,50.4234,50.4405,6207.0
2021-11-08 12:55:00,58.95,58.95,58.9,58.91,11259.0,50.4405,50.4405,50.3978,50.4063,11259.0
2021-11-08 13:00:00,58.91,58.94,58.91,58.93,7960.5,50.4063,50.432,50.4063,50.4234,7960.5
2021-11-08 13:05:00,58.91,58.94,58.87,58.89,12772.5,50.4063,50.432,50.3721,50.3892,12772.5
2021-11-08 13:10:00,58.89,58.97,58.88,58.9,9075.0,50.3892,50.4577,50.3806,50.3978,9075.0
2021-11-08 13:15:00,58.89,58.92,58.87,58.92,7755.0,50.3892,50.4149,50.3721,50.4149,7755.0
2021-11-08 13:20:00,58.93,59.11,58.93,59.08,14025.0,50.4234,50.5774,50.4234,50.5518,14025.0
2021-11-08 13:25:00,59.09,59.15,59.03,59.03,17800.5,50.5603,50.6117,50.509,50.509,17800.5
2021-11-08 13:30:00,59.02,59.07,59.0,59.07,12823.5,50.5004,50.5432,50.4833,50.5432,12823.5
2021-11-08 13:35:00,59.05,59.08,59.03,59.03,9817.5,50.5261,50.5518,50.509,50.509,9817.5
2021-11-08 13:40:00,59.03,59.07,59.02,59.03,12775.5,50.509,50.5432,50.5004,50.509,12775.5
2021-11-08 13:45:00,59.01,59.04,58.99,59.0,11419.5,50.4919,50.5176,50.4748,50.4833,11419.5
2021-11-08 13:50:00,59.0,59.02,58.91,58.91,11761.5,50.4833,50.5004,50.4063,50.4063,11761.5
2021-11-08 13:55:00,58.92,58.93,58.9,58.93,10035.0,50.4149,50.4234,50.3978,50.4234,10035.0
2021-11-08 14:00:00,58.93,58.95,58.92,58.93,7074.0,50.4234,50.4405,50.4149,50.4234,7074.0
2021-11-08 14:05:00,58.93,58.93,58.87,58.9,8565.0,50.4234,50.4234,50.3721,50.3978,8565.0
2021-11-08 14:10:00,58.89,58.89,58.8,58.81,11925.0,50.3892,50.3892,50.3122,50.3208,11925.0
2021-11-08 14:15:00,58.8,58.8,58.76,58.78,8040.0,50.3122,50.3122,50.278,50.2951,8040.0
2021-11-08 14:20:00,58.78,58.86,58.74,58.83,13762.5,50.2951,50.3635,50.2609,50.3379,13762.5
2021-11-08 14:25:00,58.83,58.83,58.77,58.81,6610.5,50.3379,50.3379,50.2865,50.3208,6610.5
2021-11-08 14:30:00,58.82,58.84,58.81,58.82,7801.5,50.3293,50.3464,50.3208,50.3293,7801.5
2021-11-08 14:35:00,58.82,58.82,58.7,58.73,18246.0,50.3293,50.3293,50.2266,50.2523,18246.0
2021-11-08 14:40:00,58.73,58.74,58.69,58.69,11755.5,50.2523,50.2609,50.2181,50.2181,11755.5
2021-11-08 14:45:00,58.69,58.72,58.68,58.71,7840.5,50.2181,50.2437,50.2095,50.2352,7840.5
2021-11-08 14:50:00,58.71,58.85,58.67,58.83,40428.0,50.2352,50.355,50.201,50.3379,40428.0
2021-11-08 14:55:00,58.87,59.03,58.87,59.03,16093.5,50.3721,50.509,50.3721,50.509,16093.5
2021-11-08 15:00:00,59.03,59.08,59.03,59.07,12291.0,50.509,50.5518,50.509,50.5432,12291.0
2021-11-08 15:05:00,59.07,59.07,58.95,58.97,16932.0,50.5432,50.5432,50.4405,50.4577,16932.0
2021-11-08 15:10:00,58.95,58.95,58.9,58.91,11655.0,50.4405,50.4405,50.3978,50.4063,11655.0
2021-11-08 15:15:00,58.89,58.92,58.88,58.89,11475.0,50.3892,50.4149,50.3806,50.3892,11475.0
2021-11-08 15:20:00,58.89,58.96,58.89,58.9,13296.0,50.3892,50.4491,50.3892,50.3978,13296.0
2021-11-08 15:25:00,58.91,59.07,58.83,59.01,60168.0,50.4063,50.5432,50.3379,50.4919,60168.0
2021-11-08 15:30:00,59.01,59.34,58.98,59.31,71452.5,50.4919,50.7742,50.4662,50.7486,71452.5
2021-11-08 15:35:00,59.31,59.54,59.31,59.49,48633.0,50.7486,50.9454,50.7486,50.9026,48633.0
2021-11-08 15:40:00,59.49,59.49,59.42,59.42,33658.5,50.9026,50.9026,50.8427,50.8427,33658.5
2021-11-08 15:45:00,59.42,59.43,59.33,59.35,43861.5,50.8427,50.8513,50.7657,50.7828,43861.5
2021-11-08 15:50:00,59.37,59.43,59.27,59.27,70200.0,50.7999,50.8513,50.7144,50.7144,70200.0
2021-11-08 15:55:00,59.28,59.29,59.23,59.27,148890.0,50.7229,50.7315,50.6801,50.7144,148890.0
2021-11-09 09:30:00,59.23,59.4,59.07,59.37,49924.5,50.6801,50.8256,50.5432,50.7999,49924.5
2021-11-09 09:35:00,59.38,59.45,59.2,59.22,11173.5,50.8085,50.8684,50.6545,50.6716,11173.5
2021-11-09 09:40:00,59.27,59.31,59.01,59.01,23016.0,50.7144,50.7486,50.4919,50.4919,23016.0
2021-11-09 09:45:00,58.99,59.33,58.97,59.33,20985.0,50.4748,50.7657,50.4577,50.7657,20985.0
2021-11-09 09:50:00,59.35,59.48,59.35,59.43,11728.5,50.7828,50.894,50.7828,50.8513,11728.5
2021-11-09 09:55:00,59.42,59.69,59.42,59.69,20847.0,50.8427,51.0737,50.8427,51.0737,20847.0
2021-11-09 10:00:00,59.64,59.64,59.31,59.47,16986.0,51.0309,51.0309,50.7486,50.8855,16986.0
2021-11-09 10:05:00,59.49,59.61,59.4,59.45,11641.5,50.9026,51.0053,50.8256,50.8684,11641.5
2021-11-09 10:10:00,59.44,59.45,59.29,59.35,7245.0,50.8598,50.8684,50.7315,50.7828,7245.0
2021-11-09 10:15:00,59.29,59.35,59.05,59.09,14202.0,50.7315,50.7828,50.5261,50.5603,14202.0
2021-11-09 10:20:00,59.13,59.19,59.09,59.15,11353.5,50.5946,50.6459,50.5603,50.6117,11353.5
2021-11-09 10:25:00,59.17,59.27,59.05,59.23,56445.0,50.6288,50.7144,50.5261,50.6801,56445.0
2021-11-09 10:30:00,59.23,59.42,59.23,59.41,15297.0,50.6801,50.8427,50.6801,50.8341,15297.0
2021-11-09 10:35:00,59.37,59.41,59.29,59.3,11218.5,50.7999,50.8341,50.7315,50.74,11218.5
2021-11-09 10:40:00,59.27,59.29,59.23,59.27,6637.5,50.7144,50.7315,50.6801,50.7144,6637.5
2021-11-09 10:45:00,59.25,59.25,59.19,59.22,5680.5,50.6972,50.6972,50.6459,50.6716,5680.5
2021-11-09 10:50:00,59.24,59.33,59.18,59.29,6039.0,50.6887,50.7657,50.6373,50.7315,6039.0
2021-11-09 10:55:00,59.29,59.31,59.23,59.23,5980.5,50.7315,50.7486,50.6801,50.6801,5980.5
2021-11-09 11:00:00,59.25,59.29,59.18,59.23,5359.5,50.6972,50.7315,50.6373,50.6801,5359.5
2021-11-09 11:05:00,59.25,59.25,59.13,59.15,17080.5,50.6972,50.6972,50.5946,50.6117,17080.5
2021-11-09 11:10:00,59.11,59.11,59.0,59.02,23614.5,50.5774,50.5774,50.4833,50.5004,23614.5
2021-11-09 11:15:00,59.03,59.14,59.01,59.1,8395.5,50.509,50.6031,50.4919,50.5689,8395.5
2021-11-09 11:20:00,59.11,59.11,58.97,58.97,5143.5,50.5774,50.5774,50.4577,50.4577,5143.5
2021-11-09 11:25:00,58.97,58.97,58.89,58.93,5635.5,50.4577,50.4577,50.3892,50.4234,5635.5
2021-11-09 11:30:00,58.93,58.96,58.89,58.91,6997.5,50.4234,50.4491,50.3892,50.4063,6997.5
2021-11-09 11:35:00,58.93,59.0,58.91,58.99,8599.5,50.4234,50.4833,50.4063,50.4748,8599.5
2021-11-09 11:40:00,58.98,58.99,58.93,58.99,6936.0,50.4662,50.4748,50.4234,50.4748,6936.0
2021-11-09 11:45:00,58.98,59.01,58.87,58.87,15408.0,50.4662,50.4919,50.3721,50.3721,15408.0
2021-11-09 11:50:00,58.88,58.89,58.8,58.8,9934.5,50.3806,50.3892,50.3122,50.3122,9934.5
2021-11-09 11:55:00,58.82,58.89,58.8,58.87,10458.0,50.3293,50.3892,50.3122,50.3721,10458.0
2021-11-09 12:00:00,58.83,58.93,58.83,58.92,5802.0,50.3379,50.4234,50.3379,50.4149,5802.0
2021-11-09 12:05:00,58.94,58.95,58.87,58.92,9033.0,50.432,50.4405,50.3721,50.4149,9033.0
2021-11-09 12:10:00,58.95,59.06,58.95,59.03,6712.5,50.4405,50.5347,50.4405,50.509,6712.5
2021-11-09 12:15:00,59.01,59.03,58.99,59.01,4270.5,50.4919,50.509,50.4748,50.4919,4270.5
2021-11-09 12:20:00,59.01,59.04,58.99,59.03,7126.5,50.4919,50.5176,50.4748,50.509,7126.5
2021-11-09 12:25:00,59.01,59.03,58.98,59.01,3709.5,50.4919,50.509,50.4662,50.4919,3709.5
2021-11-09 12:30:00,59.05,59.22,59.03,59.15,6067.5,50.5261,50.6716,50.509,50.6117,6067.5
2021-11-09 12:35:00,59.17,59.19,59.09,59.15,7152.0,50.6288,50.6459,50.5603,50.6117,7152.0
2021-11-09 12:40:00,59.13,59.18,59.08,59.18,5115.0,50.5946,50.6373,50.5518,50.6373,5115.0
2021-11-09 12:45:00,59.19,59.23,59.19,59.21,4677.0,50.6459,50.6801,50.6459,50.663,4677.0
2021-11-09 12:50:00,59.2,59.25,59.16,59.21,7539.0,50.6545,50.6972,50.6202,50.663,7539.0
2021-11-09 12:55:00,59.21,59.27,59.19,59.23,7320.0,50.663,50.7144,50.6459,50.6801,7320.0
2021-11-09 13:00:00,59.24,59.25,59.18,59.18,4753.5,50.6887,50.6972,50.6373,50.6373,4753.5
2021-11-09 13:05:00,59.17,59.17,59.12,59.13,12483.0,50.6288,50.6288,50.586,50.5946,12483.0
2021-11-09 13:10:00,59.13,59.13,59.09,59.11,6610.5,50.5946,50.5946,50.5603,50.5774,6610.5
2021-11-09 13:15:00,59.1,59.17,59.08,59.17,14280.0,50.5689,50.6288,50.5518,50.6288,14280.0
2021-11-09 13:20:00,59.16,59.19,59.09,59.11,14800.5,50.6202,50.6459,50.5603,50.5774,14800.5
2021-11-09 13:25:00,59.13,59.13,59.04,59.06,30852.0,50.5946,50.5946,50.5176,50.5347,30852.0
2021-11-09 13:30:00,59.05,59.07,58.97,58.98,19698.0,50.5261,50.5432,50.4577,50.4662,19698.0
2021-11-09 13:35:00,58.97,58.98,58.89,58.92,31956.0,50.4577,50.4662,50.3892,50.4149,31956.0
2021-11-09 13:40:00,58.91,58.91,58.86,58.87,25995.0,50.4063,50.4063,50.3635,50.3721,25995.0
2021-11-09 13:45:00,58.87,58.95,58.87,58.95,21603.0,50.3721,50.4405,50.3721,50.4405,21603.0
2021-11-09 13:50:00,58.95,58.98,58.88,58.89,27082.5,50.4405,50.4662,50.3806,50.3892,27082.5
2021-11-09 13:55:00,58.89,58.89,58.82,58.87,14818.5,50.3892,50.3892,50.3293,50.3721,14818.5
2021-11-09 14:00:00,58.88,58.95,58.86,58.87,8406.0,50.3806,50.4405,50.3635,50.3721,8406.0
2021-11-09 14:05:00,58.87,58.91,58.86,58.86,17134.5,50.3721,50.4063,50.3635,50.3635,17134.5
2021-11-09 14:10:00,58.87,58.87,58.77,58.82,21195.0,50.3721,50.3721,50.2865,50.3293,21195.0
2021-11-09 14:15:00,58.83,58.95,58.83,58.85,44391.0,50.3379,50.4405,50.3379,50.355,44391.0
2021-11-09 14:20:00,58.87,58.92,58.85,58.89,11068.5,50.3721,50.4149,50.355,50.3892,11068.5
2021-11-09 14:25:00,58.89,58.91,58.89,58.91,11881.5,50.3892,50.4063,50.3892,50.4063,11881.5
2021-11-09 14:30:00,58.91,58.93,58.89,58.91,14964.0,50.4063,50.4234,50.3892,50.4063,14964.0
2021-11-09 14:35:00,58.89,58.9,58.83,58.83,15751.5,50.3892,50.3978,50.3379,50.3379,15751.5
2021-11-09 14:40:00,58.83,58.87,58.82,58.85,31962.0,50.3379,50.3721,50.3293,50.355,31962.0
2021-11-09 14:45:00,58.85,58.87,58.8,58.83,18027.0,50.355,50.3721,50.3122,50.3379,18027.0
2021-11-09 14:50:00,58.82,58.82,58.77,58.79,6820.5,50.3293,50.3293,50.2865,50.3036,6820.5
2021-11-09 14:55:00,58.8,58.84,58.79,58.83,15363.0,50.3122,50.3464,50.3036,50.3379,15363.0
2021-11-09 15:00:00,58.83,58.86,58.83,58.84,22950.0,50.3379,50.3635,50.3379,50.3464,22950.0
2021-11-09 15:05:00,58.84,58.84,58.77,58.79,9363.0,50.3464,50.3464,50.2865,50.3036,9363.0
2021-11-09 15:10:00,58.79,58.81,58.77,58.81,14761.5,50.3036,50.3208,50.2865,50.3208,14761.5
2021-11-09 15:15:00,58.81,58.83,58.81,58.82,21049.5,50.3208,50.3379,50.3208,50.3293,21049.5
2021-11-09 15:20:00,58.81,58.83,58.79,58.83,37188.0,50.3208,50.3379,50.3036,50.3379,37188.0
2021-11-09 15:25:00,58.83,58.84,58.78,58.81,60010.5,50.3379,50.3464,50.2951,50.3208,60010.5
2021-11-09 15:30:00,58.81,58.83,58.76,58.8,71853.0,50.3208,50.3379,50.278,50.3122,71853.0
2021-11-09 15:35:00,58.8,58.8,58.75,58.78,48406.5,50.3122,50.3122,50.2694,50.2951,48406.5
2021-11-09 15:40:00,58.77,58.81,58.77,58.8,53734.5,50.2865,50.3208,50.2865,50.3122,53734.5
2021-11-09 15:45:00,58.8,58.8,58.73,58.74,92697.0,50.3122,50.3122,50.2523,50.2609,92697.0
2021-11-09 15:50:00,58.73,58.75,58.7,58.72,102946.5,50.2523,50.2694,50.2266,50.2437,102946.5
2021-11-09 15:55:00,58.72,58.85,58.66,58.67,281181.0,50.2437,50.355,50.1924,50.201,281181.0
2021-11-10 09:30:00,58.45,59.01,58.35,58.91,125080.5,50.0127,50.4919,49.9272,50.4063,125080.5
2021-11-10 09:35:00,58.96,59.02,58.75,58.81,25396.5,50.4491,50.5004,50.2694,50.3208,25396.5
2021-11-10 09:40:00,58.81,59.11,58.81,59.06,29406.0,50.3208,50.5774,50.3208,50.5347,29406.0
2021-11-10 09:45:00,59.09,59.19,59.0,59.05,35749.5,50.5603,50.6459,50.4833,50.5261,35749.5
2021-11-10 09:50:00,59.05,59.22,59.03,59.18,39384.0,50.5261,50.6716,50.509,50.6373,39384.0
2021-11-10 09:55:00,59.17,59.19,59.07,59.19,43030.5,50.6288,50.6459,50.5432,50.6459,43030.5
2021-11-10 10:00:00,59.19,59.21,59.07,59.09,30285.0,50.6459,50.663,50.5432,50.5603,30285.0
2021-11-10 10:05:00,59.09,59.09,58.99,59.01,83964.0,50.5603,50.5603,50.4748,50.4919,83964.0
2021-11-10 10:10:00,59.01,59.17,59.01,59.07,22962.0,50.4919,50.6288,50.4919,50.5432,22962.0
2021-11-10 10:15:00,59.07,59.12,58.97,59.03,71532.0,50.5432,50.586,50.4577,50.509,71532.0
2021-11-10 10:20:00,59.03,59.45,59.03,59.43,13687.5,50.509,50.8684,50.509,50.8513,13687.5
2021-11-10 10:25:00,59.43,59.43,59.29,59.3,16965.0,50.8513,50.8513,50.7315,50.74,16965.0
2021-11-10 10:30:00,59.31,59.31,59.09,59.19,37372.5,50.7486,50.7486,50.5603,50.6459,37372.5
2021-11-10 10:35:00,59.21,59.31,59.18,59.25,18369.0,50.663,50.7486,50.6373,50.6972,18369.0
2021-11-10 10:40:00,59.27,59.31,59.21,59.27,14154.0,50.7144,50.7486,50.663,50.7144,14154.0
2021-11-10 10:45:00,59.27,59.31,59.24,59.26,13590.0,50.7144,50.7486,50.6887,50.7058,13590.0
2021-11-10 10:50:00,59.26,59.29,59.17,59.22,32077.5,50.7058,50.7315,50.6288,50.6716,32077.5
2021-11-10 10:55:00,59.23,59.35,59.16,59.33,34716.0,50.6801,50.7828,50.6202,50.7657,34716.0
2021-11-10 11:00:00,59.35,59.4,59.31,59.33,38166.0,50.7828,50.8256,50.7486,50.7657,38166.0
2021-11-10 11:05:00,59.34,59.35,59.29,59.29,23103.0,50.7742,50.7828,50.7315,50.7315,23103.0
2021-11-10 11:10:00,59.29,59.3,59.25,59.25,6685.5,50.7315,50.74,50.6972,50.6972,6685.5
2021-11-10 11:15:00,59.23,59.37,59.22,59.35,7278.0,50.6801,50.7999,50.6716,50.7828,7278.0
2021-11-10 11:20:00,59.35,59.36,59.29,59.33,14619.0,50.7828,50.7914,50.7315,50.7657,14619.0
2021-11-10 11:25:00,59.33,59.48,59.33,59.41,16621.5,50.7657,50.894,50.7657,50.8341,16621.5
2021-11-10 11:30:00,59.41,59.43,59.38,59.43,10174.5,50.8341,50.8513,50.8085,50.8513,10174.5
2021-11-10 11:35:00,59.45,59.45,59.41,59.43,13822.5,50.8684,50.8684,50.8341,50.8513,13822.5
2021-11-10 11:40:00,59.44,59.61,59.43,59.5,21367.5,50.8598,51.0053,50.8513,50.9112,21367.5
2021-11-10 11:45:00,59.5,59.54,59.46,59.49,36583.5,50.9112,50.9454,50.8769,50.9026,36583.5
2021-11-10 11:50:00,59.51,59.61,59.51,59.59,40999.5,50.9197,51.0053,50.9197,50.9882,40999.5
2021-11-10 11:55:00,59.56,59.71,59.56,59.67,34663.5,50.9625,51.0908,50.9625,51.0566,34663.5
2021-11-10 12:00:00,59.67,59.71,59.63,59.67,42624.0,51.0566,51.0908,51.0224,51.0566,42624.0
2021-11-10 12:05:00,59.67,59.67,59.57,59.59,22755.0,51.0566,51.0566,50.971,50.9882,22755.0
2021-11-10 12:10:00,59.59,59.6,59.47,59.47,29745.0,50.9882,50.9967,50.8855,50.8855,29745.0
2021-11-10 12:15:00,59.47,59.51,59.4,59.49,48769.5,50.8855,50.9197,50.8256,50.9026,48769.5
2021-11-10 12:20:00,59.5,59.52,59.46,59.48,20073.0,50.9112,50.9283,50.8769,50.894,20073.0
2021-11-10 12:25:00,59.47,59.51,59.44,59.49,4492.5,50.8855,50.9197,50.8598,50.9026,4492.5
2021-11-10 12:30:00,59.5,59.51,59.45,59.48,14167.5,50.9112,50.9197,50.8684,50.894,14167.5
2021-11-10 12:35:00,59.51,59.51,59.43,59.43,11950.5,50.9197,50.9197,50.8513,50.8513,11950.5
2021-11-10 12:40:00,59.45,59.46,59.36,59.39,12312.0,50.8684,50.8769,50.7914,50.817,12312.0
2021-11-10 12:45:00,59.39,59.39,59.29,59.29,6108.0,50.817,50.817,50.7315,50.7315,6108.0
2021-11-10 12:50:00,59.3,59.32,59.26,59.28,12720.0,50.74,50.7571,50.7058,50.7229,12720.0
2021-11-10 12:55:00,59.29,59.3,59.23,59.28,12654.0,50.7315,50.74,50.6801,50.7229,12654.0
2021-11-10 13:00:00,59.27,59.29,59.17,59.19,15562.5,50.7144,50.7315,50.6288,50.6459,15562.5
2021-11-10 13:05:00,59.17,59.35,59.14,59.34,21843.0,50.6288,50.7828,50.6031,50.7742,21843.0
2021-11-10 13:10:00,59.35,59.4,59.33,59.39,35436.0,50.7828,50.8256,50.7657,50.817,35436.0
2021-11-10 13:15:00,59.37,59.49,59.37,59.49,54454.5,50.7999,50.9026,50.7999,50.9026,54454.5
2021-11-10 13:20:00,59.49,59.55,59.48,59.51,84301.5,50.9026,50.9539,50.894,50.9197,84301.5
2021-11-10 13:25:00,59.5,59.63,59.48,59.63,8700.0,50.9112,51.0224,50.894,51.0224,8700.0
2021-11-10 13:30:00,59.63,59.64,59.54,59.57,15133.5,51.0224,51.0309,50.9454,50.971,15133.5
2021-11-10 13:35:00,59.56,59.59,59.53,59.53,7978.5,50.9625,50.9882,50.9368,50.9368,7978.5
2021-11-10 13:40:00,59.54,59.55,59.51,59.54,4734.0,50.9454,50.9539,50.9197,50.9454,4734.0
2021-11-10 13:45:00,59.57,59.61,59.53,59.57,16368.0,50.971,51.0053,50.9368,50.971,16368.0
2021-11-10 13:50:00,59.58,59.65,59.57,59.65,21150.0,50.9796,51.0395,50.971,51.0395,21150.0
2021-11-10 13:55:00,59.66,59.75,59.65,59.75,28669.5,51.0481,51.1251,51.0395,51.1251,28669.5
2021-11-10 14:00:00,59.73,59.73,59.66,59.67,15412.5,51.1079,51.1079,51.0481,51.0566,15412.5
2021-11-10 14:05:00,59.65,59.66,59.55,59.56,5410.5,51.0395,51.0481,50.9539,50.9625,5410.5
2021-11-10 14:10:00,59.56,59.6,59.55,59.57,8824.5,50.9625,50.9967,50.9539,50.971,8824.5
2021-11-10 14:15:00,59.57,59.75,59.56,59.72,10968.0,50.971,51.1251,50.9625,51.0994,10968.0
2021-11-10 14:20:00,59.67,59.72,59.66,59.71,10188.0,51.0566,51.0994,51.0481,51.0908,10188.0
2021-11-10 14:25:00,59.71,59.74,59.7,59.74,9390.0,51.0908,51.1165,51.0823,51.1165,9390.0
2021-11-10 14:30:00,59.74,59.75,59.68,59.68,10899.0,51.1165,51.1251,51.0652,51.0652,10899.0
2021-11-10 14:35:00,59.69,59.77,59.65,59.69,11818.5,51.0737,51.1422,51.0395,51.0737,11818.5
2021-11-10 14:40:00,59.69,59.69,59.61,59.63,10870.5,51.0737,51.0737,51.0053,51.0224,10870.5
2021-11-10 14:45:00,59.62,59.74,59.61,59.7,10578.0,51.0138,51.1165,51.0053,51.0823,10578.0
2021-11-10 14:50:00,59.69,59.76,59.67,59.73,5850.0,51.0737,51.1336,51.0566,51.1079,5850.0
2021-11-10 14:55:00,59.73,59.74,59.6,59.63,30738.0,51.1079,51.1165,50.9967,51.0224,30738.0
2021-11-10 15:00:00,59.62,59.64,59.47,59.51,19699.5,51.0138,51.0309,50.8855,50.9197,19699.5
2021-11-10 15:05:00,59.49,59.61,59.47,59.51,157327.5,50.9026,51.0053,50.8855,50.9197,157327.5
2021-11-10 15:10:00,59.49,59.59,59.45,59.56,23427.0,50.9026,50.9882,50.8684,50.9625,23427.0
2021-11-10 15:15:00,59.58,59.61,59.57,59.58,18916.5,50.9796,51.0053,50.971,50.9796,18916.5
2021-11-10 15:20:00,59.58,59.6,59.51,59.55,12844.5,50.9796,50.9967,50.9197,50.9539,12844.5
2021-11-10 15:25:00,59.56,59.63,59.56,59.61,12520.5,50.9625,51.0224,50.9625,51.0053,12520.5
2021-11-10 15:30:00,59.61,59.61,59.47,59.53,12838.5,51.0053,51.0053,50.8855,50.9368,12838.5
2021-11-10 15:35:00,59.53,59.56,59.49,59.53,19297.5,50.9368,50.9625,50.9026,50.9368,19297.5
2021-11-10 15:40:00,59.53,59.6,59.49,59.5,43195.5,50.9368,50.9967,50.9026,50.9112,43195.5
2021-11-10 15:45:00,59.51,59.59,59.47,59.53,22606.5,50.9197,50.9882,50.8855,50.9368,22606.5
2021-11-10 15:50:00,59.55,59.69,59.53,59.67,35631.0,50.9539,51.0737,50.9368,51.0566,35631.0
2021-11-10 15:55:00,59.67,59.7,59.62,59.63,98799.0,51.0566,51.0823,51.0138,51.0224,98799.0
2021-11-11 09:30:00,59.55,59.77,59.53,59.56,57667.5,50.9539,51.1422,50.9368,50.9625,57667.5
2021-11-11 09:35:00,59.48,59.54,59.34,59.53,25695.0,50.894,50.9454,50.7742,50.9368,25695.0
2021-11-11 09:40:00,59.53,59.67,59.53,59.6,10915.5,50.9368,51.0566,50.9368,50.9967,10915.5
2021-11-11 09:45:00,59.59,59.71,59.53,59.61,6555.0,50.9882,51.0908,50.9368,51.0053,6555.0
2021-11-11 09:50:00,59.63,59.63,59.5,59.53,10080.0,51.0224,51.0224,50.9112,50.9368,10080.0
2021-11-11 09:55:00,59.49,59.93,59.49,59.71,17224.5,50.9026,51.2791,50.9026,51.0908,17224.5
2021-11-11 10:00:00,59.71,59.79,59.67,59.71,82929.0,51.0908,51.1593,51.0566,51.0908,82929.0
2021-11-11 10:05:00,59.73,59.8,59.69,59.7,4200.0,51.1079,51.1678,51.0737,51.0823,4200.0
2021-11-11 10:10:00,59.72,59.83,59.72,59.83,5700.0,51.0994,51.1935,51.0994,51.1935,5700.0
2021-11-11 10:15:00,59.84,59.87,59.81,59.87,5412.0,51.2021,51.2277,51.1764,51.2277,5412.0
2021-11-11 10:20:00,59.85,59.91,59.85,59.91,8913.0,51.2106,51.262,51.2106,51.262,8913.0
2021-11-11 10:25:00,59.91,59.97,59.87,59.93,7365.0,51.262,51.3133,51.2277,51.2791,7365.0
2021-11-11 10:30:00,59.91,59.97,59.87,59.92,7350.0,51.262,51.3133,51.2277,51.2705,7350.0
2021-11-11 10:35:00,59.91,59.97,59.89,59.92,8338.5,51.262,51.3133,51.2449,51.2705,8338.5
2021-11-11 10:40:00,59.91,59.91,59.8,59.87,7645.5,51.262,51.262,51.1678,51.2277,7645.5
2021-11-11 10:45:00,59.89,59.89,59.79,59.87,4380.0,51.2449,51.2449,51.1593,51.2277,4380.0
2021-11-11 10:50:00,59.85,59.87,59.81,59.87,6438.0,51.2106,51.2277,51.1764,51.2277,6438.0
2021-11-11 10:55:00,59.85,59.89,59.82,59.88,5820.0,51.2106,51.2449,51.185,51.2363,5820.0
2021-11-11 11:00:00,59.87,59.98,59.87,59.93,7509.0,51.2277,51.3219,51.2277,51.2791,7509.0
2021-11-11 11:05:00,59.91,59.95,59.89,59.93,8739.0,51.262,51.2962,51.2449,51.2791,8739.0
2021-11-11 11:10:00,59.94,60.01,59.93,60.01,12487.5,51.2876,51.3475,51.2791,51.3475,12487.5
2021-11-11 11:15:00,60.0,60.03,59.97,60.01,10414.5,51.339,51.3646,51.3133,51.3475,10414.5
2021-11-11 11:20:00,60.01,60.04,59.97,60.04,6217.5,51.3475,51.3732,51.3133,51.3732,6217.5
2021-11-11 11:25:00,60.03,60.03,59.99,60.02,8673.0,51.3646,51.3646,51.3304,51.3561,8673.0
2021-11-11 11:30:00,60.03,60.06,60.0,60.06,5551.5,51.3646,51.3903,51.339,51.3903,5551.5
2021-11-11 11:35:00,60.06,60.1,60.06,60.1,10750.5,51.3903,51.4245,51.3903,51.4245,10750.5
2021-11-11 11:40:00,60.09,60.09,60.03,60.03,4650.0,51.416,51.416,51.3646,51.3646,4650.0
2021-11-11 11:45:00,60.03,60.03,59.97,59.99,5550.0,51.3646,51.3646,51.3133,51.3304,5550.0
2021-11-11 11:50:00,60.0,60.0,59.93,59.98,7933.5,51.339,51.339,51.2791,51.3219,7933.5
2021-11-11 11:55:00,59.98,60.02,59.97,60.02,14011.5,51.3219,51.3561,51.3133,51.3561,14011.5
2021-11-11 12:00:00,60.07,60.12,60.07,60.09,3631.5,51.3989,51.4417,51.3989,51.416,3631.5
2021-11-11 12:05:00,60.09,60.14,60.09,60.11,3600.0,51.416,51.4588,51.416,51.4331,3600.0
2021-11-11 12:10:00,60.1,60.11,60.05,60.05,3300.0,51.4245,51.4331,51.3818,51.3818,3300.0
2021-11-11 12:15:00,60.03,60.06,60.0,60.03,3486.0,51.3646,51.3903,51.339,51.3646,3486.0
2021-11-11 12:20:00,60.0,60.01,59.97,60.01,2550.0,51.339,51.3475,51.3133,51.3475,2550.0
2021-11-11 12:25:00,60.03,60.03,59.99,60.03,1807.5,51.3646,51.3646,51.3304,51.3646,1807.5
2021-11-11 12:30:00,60.03,60.04,60.01,60.04,4414.5,51.3646,51.3732,51.3475,51.3732,4414.5
2021-11-11 12:35:00,60.05,60.17,60.05,60.17,2235.0,51.3818,51.4844,51.3818,51.4844,2235.0
2021-11-11 12:40:00,60.17,60.17,60.13,60.17,6766.5,51.4844,51.4844,51.4502,51.4844,6766.5
2021-11-11 12:45:00,60.17,60.23,60.13,60.23,7125.0,51.4844,51.5358,51.4502,51.5358,7125.0
2021-11-11 12:50:00,60.22,60.22,60.2,60.2,2100.0,51.5272,51.5272,51.5101,51.5101,2100.0
2021-11-11 12:55:00,60.21,60.23,60.19,60.21,6276.0,51.5187,51.5358,51.5015,51.5187,6276.0
2021-11-11 13:00:00,60.2,60.21,60.17,60.2,13140.0,51.5101,51.5187,51.4844,51.5101,13140.0
2021-11-11 13:05:00,60.2,60.2,60.17,60.19,12204.0,51.5101,51.5101,51.4844,51.5015,12204.0
2021-11-11 13:10:00,60.19,60.21,60.18,60.19,12522.0,51.5015,51.5187,51.493,51.5015,12522.0
2021-11-11 13:15:00,60.21,60.28,60.21,60.28,4119.0,51.5187,51.5786,51.5187,51.5786,4119.0
2021-11-11 13:20:00,60.29,60.29,60.19,60.2,2550.0,51.5871,51.5871,51.5015,51.5101,2550.0
2021-11-11 13:25:00,60.2,60.21,60.19,60.21,10348.5,51.5101,51.5187,51.5015,51.5187,10348.5
2021-11-11 13:30:00,60.22,60.23,60.2,60.21,4527.0,51.5272,51.5358,51.5101,51.5187,4527.0
2021-11-11 13:35:00,60.21,60.22,60.19,60.2,1725.0,51.5187,51.5272,51.5015,51.5101,1725.0
2021-11-11 13:40:00,60.2,60.2,60.16,60.19,10134.0,51.5101,51.5101,51.4759,51.5015,10134.0
2021-11-11 13:45:00,60.17,60.19,60.13,60.14,5586.0,51.4844,51.5015,51.4502,51.4588,5586.0
2021-11-11 13:50:00,60.13,60.13,60.07,60.09,2700.0,51.4502,51.4502,51.3989,51.416,2700.0
2021-11-11 13:55:00,60.09,60.1,60.03,60.03,3904.5,51.416,51.4245,51.3646,51.3646,3904.5
2021-11-11 14:00:00,60.03,60.06,60.01,60.03,5908.5,51.3646,51.3903,51.3475,51.3646,5908.5
2021-11-11 14:05:00,60.03,60.07,60.03,60.06,3469.5,51.3646,51.3989,51.3646,51.3903,3469.5
2021-11-11 14:10:00,60.09,60.09,60.03,60.04,5014.5,51.416,51.416,51.3646,51.3732,5014.5
2021-11-11 14:15:00,60.02,60.03,60.01,60.01,2700.0,51.3561,51.3646,51.3475,51.3475,2700.0
2021-11-11 14:20:00,60.0,60.01,59.95,59.95,2781.0,51.339,51.3475,51.2962,51.2962,2781.0
2021-11-11 14:25:00,59.95,59.95,59.89,59.94,10680.0,51.2962,51.2962,51.2449,51.2876,10680.0
2021-11-11 14:30:00,59.95,59.95,59.88,59.9,3652.5,51.2962,51.2962,51.2363,51.2534,3652.5
2021-11-11 14:35:00,59.91,59.92,59.9,59.91,3102.0,51.262,51.2705,51.2534,51.262,3102.0
2021-11-11 14:40:00,59.93,59.95,59.91,59.92,4876.5,51.2791,51.2962,51.262,51.2705,4876.5
2021-11-11 14:45:00,59.92,60.01,59.91,59.99,14472.0,51.2705,51.3475,51.262,51.3304,14472.0
2021-11-11 14:50:00,59.99,60.02,59.97,60.01,10447.5,51.3304,51.3561,51.3133,51.3475,10447.5
2021-11-11 14:55:00,60.03,60.03,59.99,59.99,6390.0,51.3646,51.3646,51.3304,51.3304,6390.0
2021-11-11 15:00:00,59.98,60.0,59.94,59.95,7825.5,51.3219,51.339,51.2876,51.2962,7825.5
2021-11-11 15:05:00,59.95,59.97,59.94,59.95,11602.5,51.2962,51.3133,51.2876,51.2962,11602.5
2021-11-11 15:10:00,59.92,59.92,59.89,59.91,5506.5,51.2705,51.2705,51.2449,51.262,5506.5
2021-11-11 15:15:00,59.92,60.0,59.92,59.99,6396.0,51.2705,51.339,51.2705,51.3304,6396.0
2021-11-11 15:20:00,59.99,60.02,59.99,60.01,6019.5,51.3304,51.3561,51.3304,51.3475,6019.5
2021-11-11 15:25:00,60.01,60.07,59.99,60.03,12121.5,51.3475,51.3989,51.3304,51.3646,12121.5
2021-11-11 15:30:00,60.03,60.03,59.97,59.98,8361.0,51.3646,51.3646,51.3133,51.3219,8361.0
2021-11-11 15:35:00,59.99,60.06,59.99,60.06,9442.5,51.3304,51.3903,51.3304,51.3903,9442.5
2021-11-11 15:40:00,60.06,60.1,60.05,60.06,10926.0,51.3903,51.4245,51.3818,51.3903,10926.0
2021-11-11 15:45:00,60.07,60.08,60.01,60.01,15717.0,51.3989,51.4074,51.3475,51.3475,15717.0
2021-11-11 15:50:00,60.01,60.02,59.98,59.98,33273.0,51.3475,51.3561,51.3219,51.3219,33273.0
2021-11-11 15:55:00,59.97,59.99,59.93,59.95,68610.0,51.3133,51.3304,51.2791,51.2962,68610.0
2021-11-12 09:30:00,60.06,60.13,59.56,60.02,46186.5,51.3903,51.4502,50.9625,51.3561,46186.5
2021-11-12 09:35:00,59.94,60.01,59.86,59.91,9039.0,51.2876,51.3475,51.2192,51.262,9039.0
2021-11-12 09:40:00,59.93,59.97,59.85,59.87,6255.0,51.2791,51.3133,51.2106,51.2277,6255.0
2021-11-12 09:45:00,59.83,59.86,59.75,59.85,10105.5,51.1935,51.2192,51.1251,51.2106,10105.5
2021-11-12 09:50:00,59.83,59.92,59.77,59.77,8406.0,51.1935,51.2705,51.1422,51.1422,8406.0
2021-11-12 09:55:00,59.76,59.83,59.69,59.73,3504.0,51.1336,51.1935,51.0737,51.1079,3504.0
2021-11-12 10:00:00,59.69,59.69,59.5,59.51,19569.0,51.0737,51.0737,50.9112,50.9197,19569.0
2021-11-12 10:05:00,59.51,59.63,59.51,59.63,9094.5,50.9197,51.0224,50.9197,51.0224,9094.5
2021-11-12 10:10:00,59.64,59.71,59.63,59.66,15906.0,51.0309,51.0908,51.0224,51.0481,15906.0
2021-11-12 10:15:00,59.66,59.71,59.59,59.61,13015.5,51.0481,51.0908,50.9882,51.0053,13015.5
2021-11-12 10:20:00,59.65,59.69,59.64,59.64,7843.5,51.0395,51.0737,51.0309,51.0309,7843.5
2021-11-12 10:25:00,59.62,59.67,59.59,59.65,3589.5,51.0138,51.0566,50.9882,51.0395,3589.5
2021-11-12 10:30:00,59.65,59.7,59.6,59.65,8302.5,51.0395,51.0823,50.9967,51.0395,8302.5
2021-11-12 10:35:00,59.64,59.67,59.57,59.57,7572.0,51.0309,51.0566,50.971,50.971,7572.0
2021-11-12 10:40:00,59.59,59.69,59.59,59.65,5617.5,50.9882,51.0737,50.9882,51.0395,5617.5
2021-11-12 10:45:00,59.63,59.69,59.63,59.69,6199.5,51.0224,51.0737,51.0224,51.0737,6199.5
2021-11-12 10:50:00,59.69,59.71,59.67,59.69,5334.0,51.0737,51.0908,51.0566,51.0737,5334.0
2021-11-12 10:55:00,59.71,59.77,59.7,59.77,3600.0,51.0908,51.1422,51.0823,51.1422,3600.0
2021-11-12 11:00:00,59.78,59.94,59.78,59.94,5518.5,51.1507,51.2876,51.1507,51.2876,5518.5
2021-11-12 11:05:00,59.93,59.96,59.9,59.96,3075.0,51.2791,51.3047,51.2534,51.3047,3075.0
2021-11-12 11:10:00,59.98,60.01,59.94,59.99,5103.0,51.3219,51.3475,51.2876,51.3304,5103.0
2021-11-12 11:15:00,60.01,60.07,60.01,60.07,8266.5,51.3475,51.3989,51.3475,51.3989,8266.5
2021-11-12 11:20:00,60.07,60.09,60.01,60.05,6000.0,51.3989,51.416,51.3475,51.3818,6000.0
2021-11-12 11:25:00,60.03,60.05,59.95,59.99,6130.5,51.3646,51.3818,51.2962,51.3304,6130.5
2021-11-12 11:30:00,59.97,60.01,59.95,60.01,13060.5,51.3133,51.3475,51.2962,51.3475,13060.5
2021-11-12 11:35:00,60.01,60.03,59.98,60.01,10858.5,51.3475,51.3646,51.3219,51.3475,10858.5
2021-11-12 11:40:00,60.01,60.08,60.01,60.08,7603.5,51.3475,51.4074,51.3475,51.4074,7603.5
2021-11-12 11:45:00,60.08,60.13,60.07,60.13,6150.0,51.4074,51.4502,51.3989,51.4502,6150.0
2021-11-12 11:50:00,60.15,60.2,60.13,60.2,6315.0,51.4673,51.5101,51.4502,51.5101,6315.0
2021-11-12 11:55:00,60.21,60.23,60.19,60.23,8278.5,51.5187,51.5358,51.5015,51.5358,8278.5
2021-11-12 12:00:00,60.23,60.25,60.22,60.25,3762.0,51.5358,51.5529,51.5272,51.5529,3762.0
2021-11-12 12:05:00,60.23,60.24,60.17,60.17,8422.5,51.5358,51.5443,51.4844,51.4844,8422.5
2021-11-12 12:10:00,60.18,60.25,60.18,60.24,5940.0,51.493,51.5529,51.493,51.5443,5940.0
2021-11-12 12:15:00,60.25,60.25,60.21,60.21,2914.5,51.5529,51.5529,51.5187,51.5187,2914.5
2021-11-12 12:20:00,60.19,60.19,60.13,60.15,7800.0,51.5015,51.5015,51.4502,51.4673,7800.0
2021-11-12 12:25:00,60.15,60.15,60.09,60.1,2997.0,51.4673,51.4673,51.416,51.4245,2997.0
2021-11-12 12:30:00,60.09,60.11,60.08,60.09,3073.5,51.416,51.4331,51.4074,51.416,3073.5
2021-11-12 12:35:00,60.08,60.09,60.05,60.06,6261.0,51.4074,51.416,51.3818,51.3903,6261.0
2021-11-12 12:40:00,60.07,60.1,60.06,60.07,18010.5,51.3989,51.4245,51.3903,51.3989,18010.5
2021-11-12 12:45:00,60.06,60.11,60.05,60.11,2415.0,51.3903,51.4331,51.3818,51.4331,2415.0
2021-11-12 12:50:00,60.11,60.12,60.06,60.08,5920.5,51.4331,51.4417,51.3903,51.4074,5920.5
2021-11-12 12:55:00,60.07,60.08,60.03,60.03,9736.5,51.3989,51.4074,51.3646,51.3646,9736.5
2021-11-12 13:00:00,60.01,60.04,60.01,60.04,2781.0,51.3475,51.3732,51.3475,51.3732,2781.0
2021-11-12 13:05:00,60.05,60.07,60.05,60.05,3834.0,51.3818,51.3989,51.3818,51.3818,3834.0
2021-11-12 13:10:00,60.03,60.05,60.02,60.05,3420.0,51.3646,51.3818,51.3561,51.3818,3420.0
2021-11-12 13:15:00,60.03,60.09,60.03,60.07,7978.5,51.3646,51.416,51.3646,51.3989,7978.5
2021-11-12 13:20:00,60.07,60.07,60.04,60.04,3789.0,51.3989,51.3989,51.3732,51.3732,3789.0
2021-11-12 13:25:00,60.02,60.03,60.0,60.01,3715.5,51.3561,51.3646,51.339,51.3475,3715.5
2021-11-12 13:30:00,60.01,60.07,60.01,60.06,4698.0,51.3475,51.3989,51.3475,51.3903,4698.0
2021-11-12 13:35:00,60.07,60.11,60.06,60.11,1734.0,51.3989,51.4331,51.3903,51.4331,1734.0
2021-11-12 13:40:00,60.1,60.11,60.08,60.11,4069.5,51.4245,51.4331,51.4074,51.4331,4069.5
2021-11-12 13:45:00,60.1,60.1,60.05,60.06,2937.0,51.4245,51.4245,51.3818,51.3903,2937.0
2021-11-12 13:50:00,60.07,60.11,60.05,60.11,6264.0,51.3989,51.4331,51.3818,51.4331,6264.0
2021-11-12 13:55:00,60.11,60.15,60.1,60.15,2137.5,51.4331,51.4673,51.4245,51.4673,2137.5
2021-11-12 14:00:00,60.15,60.15,60.09,60.11,6339.0,51.4673,51.4673,51.416,51.4331,6339.0
2021-11-12 14:05:00,60.09,60.09,60.05,60.07,7861.5,51.416,51.416,51.3818,51.3989,7861.5
2021-11-12 14:10:00,60.08,60.09,60.07,60.09,5767.5,51.4074,51.416,51.3989,51.416,5767.5
2021-11-12 14:15:00,60.1,60.1,60.07,60.07,16591.5,51.4245,51.4245,51.3989,51.3989,16591.5
2021-11-12 14:20:00,60.09,60.09,60.07,60.07,11446.5,51.416,51.416,51.3989,51.3989,11446.5
2021-11-12 14:25:00,60.07,60.08,60.07,60.07,2646.0,51.3989,51.4074,51.3989,51.3989,2646.0
2021-11-12 14:30:00,60.07,60.08,60.02,60.02,14128.5,51.3989,51.4074,51.3561,51.3561,14128.5
2021-11-12 14:35:00,60.01,60.05,60.01,60.02,6783.0,51.3475,51.3818,51.3475,51.3561,6783.0
2021-11-12 14:40:00,60.01,60.03,59.95,59.96,13819.5,51.3475,51.3646,51.2962,51.3047,13819.5
2021-11-12 14:45:00,59.93,59.95,59.91,59.93,7521.0,51.2791,51.2962,51.262,51.2791,7521.0
2021-11-12 14:50:00,59.92,59.92,59.87,59.91,8493.0,51.2705,51.2705,51.2277,51.262,8493.0
2021-11-12 14:55:00,59.91,59.95,59.9,59.9,9039.0,51.262,51.2962,51.2534,51.2534,9039.0
2021-11-12 15:00:00,59.89,59.9,59.88,59.88,3181.5,51.2449,51.2534,51.2363,51.2363,3181.5
2021-11-12 15:05:00,59.9,59.9,59.84,59.85,18841.5,51.2534,51.2534,51.2021,51.2106,18841.5
2021-11-12 15:10:00,59.84,59.88,59.83,59.85,10452.0,51.2021,51.2363,51.1935,51.2106,10452.0
2021-11-12 15:15:00,59.85,59.89,59.83,59.85,10344.0,51.2106,51.2449,51.1935,51.2106,10344.0
2021-11-12 15:20:00,59.85,59.94,59.85,59.93,5790.0,51.2106,51.2876,51.2106,51.2791,5790.0
2021-11-12 15:25:00,59.93,59.95,59.89,59.92,13339.5,51.2791,51.2962,51.2449,51.2705,13339.5
2021-11-12 15:30:00,59.92,59.99,59.92,59.99,12637.5,51.2705,51.3304,51.2705,51.3304,12637.5
2021-11-12 15:35:00,59.99,59.99,59.88,59.88,28255.5,51.3304,51.3304,51.2363,51.2363,28255.5
2021-11-12 15:40:00,59.89,59.91,59.86,59.89,13792.5,51.2449,51.262,51.2192,51.2449,13792.5
2021-11-12 15:45:00,59.89,59.9,59.85,59.87,18627.0,51.2449,51.2534,51.2106,51.2277,18627.0
2021-11-12 15:50:00,59.87,59.92,59.86,59.89,24259.5,51.2277,51.2705,51.2192,51.2449,24259.5
2021-11-12 15:55:00,59.89,59.93,59.86,59.88,69243.0,51.2449,51.2791,51.2192,51.2363,69243.0
2021-11-15 09:30:00,59.77,59.88,59.65,59.71,28117.5,51.337,51.4315,51.2339,51.2855,28117.5
2021-11-15 09:35:00,59.83,59.99,59.69,59.99,21225.0,51.3885,51.526,51.2683,51.526,21225.0
2021-11-15 09:40:00,59.99,59.99,59.83,59.87,10255.5,51.526,51.526,51.3885,51.4229,10255.5
2021-11-15 09:45:00,59.88,59.97,59.79,59.92,11434.5,51.4315,51.5088,51.3542,51.4658,11434.5
2021-11-15 09:50:00,59.94,59.98,59.86,59.91,6568.5,51.483,51.5174,51.4143,51.4573,6568.5
2021-11-15 09:55:00,59.93,59.93,59.79,59.81,7060.5,51.4744,51.4744,51.3542,51.3714,7060.5
2021-11-15 10:00:00,59.81,59.81,59.47,59.54,13831.5,51.3714,51.3714,51.0793,51.1395,13831.5
2021-11-15 10:05:00,59.53,59.6,59.51,59.59,6454.5,51.1309,51.191,51.1137,51.1824,6454.5
2021-11-15 10:10:00,59.61,59.73,59.61,59.7,8718.0,51.1996,51.3026,51.1996,51.2769,8718.0
2021-11-15 10:15:00,59.69,59.74,59.66,59.73,6012.0,51.2683,51.3112,51.2425,51.3026,6012.0
2021-11-15 10:20:00,59.77,59.86,59.75,59.85,14010.0,51.337,51.4143,51.3198,51.4057,14010.0
2021-11-15 10:25:00,59.85,59.92,59.83,59.85,5184.0,51.4057,51.4658,51.3885,51.4057,5184.0
2021-11-15 10:30:00,59.83,59.88,59.79,59.81,6450.0,51.3885,51.4315,51.3542,51.3714,6450.0
2021-11-15 10:35:00,59.82,59.86,59.8,59.83,7561.5,51.3799,51.4143,51.3628,51.3885,7561.5
2021-11-15 10:40:00,59.8,59.82,59.74,59.81,9678.0,51.3628,51.3799,51.3112,51.3714,9678.0
2021-11-15 10:45:00,59.83,59.84,59.75,59.75,10336.5,51.3885,51.3971,51.3198,51.3198,10336.5
2021-11-15 10:50:00,59.75,59.75,59.67,59.67,4747.5,51.3198,51.3198,51.2511,51.2511,4747.5
2021-11-15 10:55:00,59.69,59.69,59.63,59.63,5850.0,51.2683,51.2683,51.2168,51.2168,5850.0
2021-11-15 11:00:00,59.62,59.69,59.62,59.65,9604.5,51.2082,51.2683,51.2082,51.2339,9604.5
2021-11-15 11:05:00,59.66,59.66,59.57,59.59,6430.5,51.2425,51.2425,51.1652,51.1824,6430.5
2021-11-15 11:10:00,59.55,59.6,59.55,59.57,4857.0,51.148,51.191,51.148,51.1652,4857.0
2021-11-15 11:15:00,59.57,59.65,59.56,59.59,11163.0,51.1652,51.2339,51.1566,51.1824,11163.0
2021-11-15 11:20:00,59.59,59.63,59.55,59.62,4495.5,51.1824,51.2168,51.148,51.2082,4495.5
2021-11-15 11:25:00,59.62,59.67,59.61,59.65,6211.5,51.2082,51.2511,51.1996,51.2339,6211.5
2021-11-15 11:30:00,59.64,59.64,59.55,59.57,6900.0,51.2253,51.2253,51.148,51.1652,6900.0
2021-11-15 11:35:00,59.55,59.57,59.53,59.57,3906.0,51.148,51.1652,51.1309,51.1652,3906.0
2021-11-15 11:40:00,59.56,59.58,59.41,59.41,6766.5,51.1566,51.1738,51.0278,51.0278,6766.5
2021-11-15 11:45:00,59.4,59.51,59.4,59.49,9433.5,51.0192,51.1137,51.0192,51.0965,9433.5
2021-11-15 11:50:00,59.48,59.48,59.43,59.48,4497.0,51.0879,51.0879,51.045,51.0879,4497.0
2021-11-15 11:55:00,59.47,59.51,59.47,59.51,7402.5,51.0793,51.1137,51.0793,51.1137,7402.5
2021-11-15 12:00:00,59.48,59.56,59.48,59.52,7083.0,51.0879,51.1566,51.0879,51.1223,7083.0
2021-11-15 12:05:00,59.51,59.62,59.51,59.61,7671.0,51.1137,51.2082,51.1137,51.1996,7671.0
2021-11-15 12:10:00,59.61,59.65,59.61,59.61,5167.5,51.1996,51.2339,51.1996,51.1996,5167.5
2021-11-15 12:15:00,59.59,59.59,59.55,59.57,8473.5,51.1824,51.1824,51.148,51.1652,8473.5
2021-11-15 12:20:00,59.55,59.55,59.51,59.53,4096.5,51.148,51.148,51.1137,51.1309,4096.5
2021-11-15 12:25:00,59.53,59.57,59.52,59.56,6087.0,51.1309,51.1652,51.1223,51.1566,6087.0
2021-11-15 12:30:00,59.55,59.6,59.55,59.58,7999.5,51.148,51.191,51.148,51.1738,7999.5
2021-11-15 12:35:00,59.58,59.62,59.57,59.61,5097.0,51.1738,51.2082,51.1652,51.1996,5097.0
2021-11-15 12:40:00,59.62,59.63,59.59,59.62,4683.0,51.2082,51.2168,51.1824,51.2082,4683.0
2021-11-15 12:45:00,59.62,59.66,59.62,59.65,2550.0,51.2082,51.2425,51.2082,51.2339,2550.0
2021-11-15 12:50:00,59.64,59.65,59.63,59.65,5515.5,51.2253,51.2339,51.2168,51.2339,5515.5
2021-11-15 12:55:00,59.65,59.67,59.65,59.66,7047.0,51.2339,51.2511,51.2339,51.2425,7047.0
2021-11-15 13:00:00,59.65,59.65,59.59,59.64,8556.0,51.2339,51.2339,51.1824,51.2253,8556.0
2021-11-15 13:05:00,59.65,59.65,59.63,59.65,5932.5,51.2339,51.2339,51.2168,51.2339,5932.5
2021-11-15 13:10:00,59.64,59.64,59.57,59.6,7095.0,51.2253,51.2253,51.1652,51.191,7095.0
2021-11-15 13:15:00,59.59,59.61,59.5,59.5,7242.0,51.1824,51.1996,51.1051,51.1051,7242.0
2021-11-15 13:20:00,59.49,59.55,59.49,59.53,8449.5,51.0965,51.148,51.0965,51.1309,8449.5
2021-11-15 13:25:00,59.53,59.57,59.53,59.55,10387.5,51.1309,51.1652,51.1309,51.148,10387.5
2021-11-15 13:30:00,59.54,59.55,59.47,59.48,3513.0,51.1395,51.148,51.0793,51.0879,3513.0
2021-11-15 13:35:00,59.47,59.49,59.46,59.47,8734.5,51.0793,51.0965,51.0707,51.0793,8734.5
2021-11-15 13:40:00,59.47,59.48,59.43,59.43,9189.0,51.0793,51.0879,51.045,51.045,9189.0
2021-11-15 13:45:00,59.43,59.46,59.41,59.45,8938.5,51.045,51.0707,51.0278,51.0622,8938.5
2021-11-15 13:50:00,59.45,59.47,59.45,59.45,9900.0,51.0622,51.0793,51.0622,51.0622,9900.0
2021-11-15 13:55:00,59.45,59.48,59.44,59.48,9393.0,51.0622,51.0879,51.0536,51.0879,9393.0
2021-11-15 14:00:00,59.49,59.5,59.48,59.49,7525.5,51.0965,51.1051,51.0879,51.0965,7525.5
2021-11-15 14:05:00,59.49,59.49,59.4,59.41,9816.0,51.0965,51.0965,51.0192,51.0278,9816.0
2021-11-15 14:10:00,59.4,59.44,59.39,59.44,10806.0,51.0192,51.0536,51.0106,51.0536,10806.0
2021-11-15 14:15:00,59.43,59.43,59.36,59.37,9289.5,51.045,51.045,50.9849,50.9934,9289.5
2021-11-15 14:20:00,59.37,59.37,59.34,59.35,10600.5,50.9934,50.9934,50.9677,50.9763,10600.5
2021-11-15 14:25:00,59.35,59.37,59.33,59.33,10587.0,50.9763,50.9934,50.9591,50.9591,10587.0
2021-11-15 14:30:00,59.33,59.41,59.33,59.41,12220.5,50.9591,51.0278,50.9591,51.0278,12220.5
2021-11-15 14:35:00,59.41,59.43,59.41,59.42,6087.0,51.0278,51.045,51.0278,51.0364,6087.0
2021-11-15 14:40:00,59.42,59.43,59.39,59.43,14386.5,51.0364,51.045,51.0106,51.045,14386.5
2021-11-15 14:45:00,59.41,59.41,59.37,59.4,10773.0,51.0278,51.0278,50.9934,51.0192,10773.0
2021-11-15 14:50:00,59.41,59.41,59.37,59.4,9351.0,51.0278,51.0278,50.9934,51.0192,9351.0
2021-11-15 14:55:00,59.41,59.44,59.4,59.43,8866.5,51.0278,51.0536,51.0192,51.045,8866.5
2021-11-15 15:00:00,59.41,59.42,59.38,59.4,12595.5,51.0278,51.0364,51.002,51.0192,12595.5
2021-11-15 15:05:00,59.39,59.39,59.35,59.35,11562.0,51.0106,51.0106,50.9763,50.9763,11562.0
2021-11-15 15:10:00,59.33,59.41,59.33,59.41,23406.0,50.9591,51.0278,50.9591,51.0278,23406.0
2021-11-15 15:15:00,59.41,59.41,59.37,59.37,11511.0,51.0278,51.0278,50.9934,50.9934,11511.0
2021-11-15 15:20:00,59.37,59.43,59.32,59.41,21621.0,50.9934,51.045,50.9505,51.0278,21621.0
2021-11-15 15:25:00,59.41,59.49,59.4,59.49,15436.5,51.0278,51.0965,51.0192,51.0965,15436.5
2021-11-15 15:30:00,59.47,59.47,59.4,59.45,18792.0,51.0793,51.0793,51.0192,51.0622,18792.0
2021-11-15 15:35:00,59.44,59.48,59.41,59.43,18412.5,51.0536,51.0879,51.0278,51.045,18412.5
2021-11-15 15:40:00,59.45,59.49,59.45,59.47,15922.5,51.0622,51.0965,51.0622,51.0793,15922.5
2021-11-15 15:45:00,59.47,59.47,59.4,59.4,19864.5,51.0793,51.0793,51.0192,51.0192,19864.5
2021-11-15 15:50:00,59.39,59.41,59.35,59.37,48540.0,51.0106,51.0278,50.9763,50.9934,48540.0
2021-11-15 15:55:00,59.38,59.51,59.37,59.51,85176.0,51.002,51.1137,50.9934,51.1137,85176.0
2021-11-16 09:30:00,59.55,59.71,59.51,59.61,19474.5,51.148,51.2855,51.1137,51.1996,19474.5
2021-11-16 09:35:00,59.69,59.77,59.61,59.63,11707.5,51.2683,51.337,51.1996,51.2168,11707.5
2021-11-16 09:40:00,59.71,59.77,59.62,59.64,6429.0,51.2855,51.337,51.2082,51.2253,6429.0
2021-11-16 09:45:00,59.71,59.73,59.51,59.73,11755.5,51.2855,51.3026,51.1137,51.3026,11755.5
2021-11-16 09:50:00,59.79,59.91,59.74,59.86,170175.0,51.3542,51.4573,51.3112,51.4143,170175.0
2021-11-16 09:55:00,59.83,59.83,59.6,59.65,66474.0,51.3885,51.3885,51.191,51.2339,66474.0
2021-11-16 10:00:00,59.63,59.75,59.62,59.69,19884.0,51.2168,51.3198,51.2082,51.2683,19884.0
2021-11-16 10:05:00,59.71,59.71,59.65,59.68,7926.0,51.2855,51.2855,51.2339,51.2597,7926.0
2021-11-16 10:10:00,59.69,59.72,59.63,59.64,19552.5,51.2683,51.2941,51.2168,51.2253,19552.5
2021-11-16 10:15:00,59.65,59.97,59.65,59.97,51103.5,51.2339,51.5088,51.2339,51.5088,51103.5
2021-11-16 10:20:00,59.97,60.03,59.92,59.92,17214.0,51.5088,51.5603,51.4658,51.4658,17214.0
2021-11-16 10:25:00,59.95,60.05,59.93,60.04,5377.5,51.4916,51.5775,51.4744,51.5689,5377.5
2021-11-16 10:30:00,60.05,60.16,60.04,60.14,7995.0,51.5775,51.672,51.5689,51.6548,7995.0
2021-11-16 10:35:00,60.19,60.25,60.14,60.15,6178.5,51.6977,51.7493,51.6548,51.6634,6178.5
2021-11-16 10:40:00,60.11,60.14,60.07,60.07,6855.0,51.629,51.6548,51.5947,51.5947,6855.0
2021-11-16 10:45:00,60.06,60.06,60.01,60.03,3600.0,51.5861,51.5861,51.5431,51.5603,3600.0
2021-11-16 10:50:00,60.03,60.03,59.94,59.95,2700.0,51.5603,51.5603,51.483,51.4916,2700.0
2021-11-16 10:55:00,59.95,59.95,59.91,59.95,4597.5,51.4916,51.4916,51.4573,51.4916,4597.5
2021-11-16 11:00:00,59.97,59.98,59.85,59.87,3900.0,51.5088,51.5174,51.4057,51.4229,3900.0
2021-11-16 11:05:00,59.87,59.95,59.86,59.95,3030.0,51.4229,51.4916,51.4143,51.4916,3030.0
2021-11-16 11:10:00,59.95,59.95,59.9,59.91,4527.0,51.4916,51.4916,51.4487,51.4573,4527.0
2021-11-16 11:15:00,59.92,59.94,59.89,59.9,6720.0,51.4658,51.483,51.4401,51.4487,6720.0
2021-11-16 11:20:00,59.91,59.96,59.9,59.91,6661.5,51.4573,51.5002,51.4487,51.4573,6661.5
2021-11-16 11:25:00,59.91,59.91,59.86,59.86,2748.0,51.4573,51.4573,51.4143,51.4143,2748.0
2021-11-16 11:30:00,59.85,59.87,59.82,59.87,43482.0,51.4057,51.4229,51.3799,51.4229,43482.0
2021-11-16 11:35:00,59.87,59.9,59.85,59.89,2415.0,51.4229,51.4487,51.4057,51.4401,2415.0
2021-11-16 11:40:00,59.89,59.92,59.89,59.89,3633.0,51.4401,51.4658,51.4401,51.4401,3633.0
2021-11-16 11:45:00,59.89,59.91,59.87,59.89,6378.0,51.4401,51.4573,51.4229,51.4401,6378.0
2021-11-16 11:50:00,59.89,59.94,59.89,59.94,3469.5,51.4401,51.483,51.4401,51.483,3469.5
2021-11-16 11:55:00,59.97,60.01,59.95,59.99,3486.0,51.5088,51.5431,51.4916,51.526,3486.0
2021-11-16 12:00:00,60.01,60.05,59.99,60.05,6648.0,51.5431,51.5775,51.526,51.5775,6648.0
2021-11-16 12:05:00,60.08,60.08,60.03,60.06,4954.5,51.6033,51.6033,51.5603,51.5861,4954.5
2021-11-16 12:10:00,60.06,60.08,60.04,60.04,6276.0,51.5861,51.6033,51.5689,51.5689,6276.0
2021-11-16 12:15:00,60.03,60.06,60.01,60.03,6930.0,51.5603,51.5861,51.5431,51.5603,6930.0
2021-11-16 12:20:00,60.05,60.06,59.99,60.02,5515.5,51.5775,51.5861,51.526,51.5517,5515.5
2021-11-16 12:25:00,60.03,60.03,60.0,60.01,5005.5,51.5603,51.5603,51.5346,51.5431,5005.5
2021-11-16 12:30:00,60.03,60.03,60.01,60.02,2158.5,51.5603,51.5603,51.5431,51.5517,2158.5
2021-11-16 12:35:00,60.01,60.07,60.01,60.05,16258.5,51.5431,51.5947,51.5431,51.5775,16258.5
2021-11-16 12:40:00,60.05,60.14,60.04,60.14,5944.5,51.5775,51.6548,51.5689,51.6548,5944.5
2021-11-16 12:45:00,60.12,60.13,60.08,60.09,5460.0,51.6376,51.6462,51.6033,51.6119,5460.0
2021-11-16 12:50:00,60.09,60.09,60.08,60.09,3568.5,51.6119,51.6119,51.6033,51.6119,3568.5
2021-11-16 12:55:00,60.08,60.12,60.07,60.11,15670.5,51.6033,51.6376,51.5947,51.629,15670.5
2021-11-16 13:00:00,60.13,60.13,60.11,60.12,4888.5,51.6462,51.6462,51.629,51.6376,4888.5
2021-11-16 13:05:00,60.12,60.17,60.04,60.05,14314.5,51.6376,51.6806,51.5689,51.5775,14314.5
2021-11-16 13:10:00,60.04,60.09,60.04,60.09,3940.5,51.5689,51.6119,51.5689,51.6119,3940.5
2021-11-16 13:15:00,60.08,60.15,60.07,60.08,14625.0,51.6033,51.6634,51.5947,51.6033,14625.0
2021-11-16 13:20:00,60.07,60.18,60.07,60.1,28423.5,51.5947,51.6892,51.5947,51.6204,28423.5
2021-11-16 13:25:00,60.1,60.11,60.08,60.09,10371.0,51.6204,51.629,51.6033,51.6119,10371.0
2021-11-16 13:30:00,60.09,60.09,60.02,60.03,3600.0,51.6119,51.6119,51.5517,51.5603,3600.0
2021-11-16 13:35:00,60.03,60.03,59.99,60.01,6756.0,51.5603,51.5603,51.526,51.5431,6756.0
2021-11-16 13:40:00,60.01,60.03,59.98,59.99,14557.5,51.5431,51.5603,51.5174,51.526,14557.5
2021-11-16 13:45:00,59.97,59.97,59.91,59.94,5332.5,51.5088,51.5088,51.4573,51.483,5332.5
2021-11-16 13:50:00,59.93,59.97,59.92,59.94,18855.0,51.4744,51.5088,51.4658,51.483,18855.0
2021-11-16 13:55:00,59.95,59.96,59.92,59.92,8688.0,51.4916,51.5002,51.4658,51.4658,8688.0
2021-11-16 14:00:00,59.92,59.92,59.89,59.9,2350.5,51.4658,51.4658,51.4401,51.4487,2350.5
2021-11-16 14:05:00,59.88,59.9,59.87,59.89,9285.0,51.4315,51.4487,51.4229,51.4401,9285.0
2021-11-16 14:10:00,59.88,59.91,59.88,59.89,6112.5,51.4315,51.4573,51.4315,51.4401,6112.5
2021-11-16 14:15:00,59.89,59.89,59.86,59.87,4351.5,51.4401,51.4401,51.4143,51.4229,4351.5
2021-11-16 14:20:00,59.86,59.86,59.81,59.81,3160.5,51.4143,51.4143,51.3714,51.3714,3160.5
2021-11-16 14:25:00,59.81,59.83,59.8,59.83,7720.5,51.3714,51.3885,51.3628,51.3885,7720.5
2021-11-16 14:30:00,59.83,59.88,59.83,59.87,4800.0,51.3885,51.4315,51.3885,51.4229,4800.0
2021-11-16 14:35:00,59.87,59.87,59.85,59.85,11518.5,51.4229,51.4229,51.4057,51.4057,11518.5
2021-11-16 14:40:00,59.83,59.84,59.78,59.78,3978.0,51.3885,51.3971,51.3456,51.3456,3978.0
2021-11-16 14:45:00,59.78,59.79,59.75,59.75,4491.0,51.3456,51.3542,51.3198,51.3198,4491.0
2021-11-16 14:50:00,59.75,59.76,59.75,59.75,6757.5,51.3198,51.3284,51.3198,51.3198,6757.5
2021-11-16 14:55:00,59.75,59.79,59.72,59.75,9660.0,51.3198,51.3542,51.2941,51.3198,9660.0
2021-11-16 15:00:00,59.76,59.77,59.71,59.73,8899.5,51.3284,51.337,51.2855,51.3026,8899.5
2021-11-16 15:05:00,59.72,59.72,59.68,59.7,4533.0,51.2941,51.2941,51.2597,51.2769,4533.0
2021-11-16 15:10:00,59.69,59.74,59.69,59.73,7047.0,51.2683,51.3112,51.2683,51.3026,7047.0
2021-11-16 15:15:00,59.75,59.76,59.69,59.71,15055.5,51.3198,51.3284,51.2683,51.2855,15055.5
2021-11-16 15:20:00,59.71,59.73,59.69,59.72,9601.5,51.2855,51.3026,51.2683,51.2941,9601.5
2021-11-16 15:25:00,59.71,59.74,59.7,59.73,12060.0,51.2855,51.3112,51.2769,51.3026,12060.0
2021-11-16 15:30:00,59.71,59.81,59.71,59.8,21025.5,51.2855,51.3714,51.2855,51.3628,21025.5
2021-11-16 15:35:00,59.8,59.8,59.69,59.7,16072.5,51.3628,51.3628,51.2683,51.2769,16072.5
2021-11-16 15:40:00,59.7,59.7,59.66,59.67,9327.0,51.2769,51.2769,51.2425,51.2511,9327.0
2021-11-16 15:45:00,59.67,59.69,59.62,59.63,32560.5,51.2511,51.2683,51.2082,51.2168,32560.5
2021-11-16 15:50:00,59.63,59.64,59.57,59.63,37342.5,51.2168,51.2253,51.1652,51.2168,37342.5
2021-11-16 15:55:00,59.63,59.65,59.61,59.65,132987.0,51.2168,51.2339,51.1996,51.2339,132987.0
2021-11-17 09:30:00,59.38,59.55,59.16,59.23,22735.5,51.002,51.148,50.8131,50.8732,22735.5
2021-11-17 09:35:00,59.23,59.23,59.08,59.2,6063.0,50.8732,50.8732,50.7444,50.8474,6063.0
2021-11-17 09:40:00,59.17,59.46,59.11,59.43,13062.0,50.8217,51.0707,50.7701,51.045,13062.0
2021-11-17 09:45:00,59.34,59.54,59.29,59.29,7458.0,50.9677,51.1395,50.9247,50.9247,7458.0
2021-11-17 09:50:00,59.32,59.39,59.22,59.31,12157.5,50.9505,51.0106,50.8646,50.9419,12157.5
2021-11-17 09:55:00,59.3,59.3,59.23,59.24,5727.0,50.9333,50.9333,50.8732,50.8818,5727.0
2021-11-17 10:00:00,59.21,59.37,59.17,59.37,13002.0,50.856,50.9934,50.8217,50.9934,13002.0
2021-11-17 10:05:00,59.34,59.36,59.24,59.25,5145.0,50.9677,50.9849,50.8818,50.8904,5145.0
2021-11-17 10:10:00,59.27,59.3,59.18,59.25,8367.0,50.9075,50.9333,50.8302,50.8904,8367.0
2021-11-17 10:15:00,59.26,59.26,59.01,59.01,13387.5,50.899,50.899,50.6842,50.6842,13387.5
2021-11-17 10:20:00,59.01,59.03,58.85,58.85,14446.5,50.6842,50.7014,50.5468,50.5468,14446.5
2021-11-17 10:25:00,58.87,58.91,58.79,58.88,14865.0,50.564,50.5983,50.4953,50.5726,14865.0
2021-11-17 10:30:00,58.86,59.05,58.86,58.99,12090.0,50.5554,50.7186,50.5554,50.6671,12090.0
2021-11-17 10:35:00,59.0,59.17,59.0,59.11,15775.5,50.6756,50.8217,50.6756,50.7701,15775.5
2021-11-17 10:40:00,59.09,59.09,59.02,59.08,16753.5,50.7529,50.7529,50.6928,50.7444,16753.5
2021-11-17 10:45:00,59.07,59.09,59.05,59.09,48552.0,50.7358,50.7529,50.7186,50.7529,48552.0
2021-11-17 10:50:00,59.07,59.19,59.07,59.16,14377.5,50.7358,50.8388,50.7358,50.8131,14377.5
2021-11-17 10:55:00,59.16,59.23,59.16,59.21,5199.0,50.8131,50.8732,50.8131,50.856,5199.0
2021-11-17 11:00:00,59.19,59.19,59.08,59.08,6399.0,50.8388,50.8388,50.7444,50.7444,6399.0
2021-11-17 11:05:00,59.08,59.17,59.08,59.13,4773.0,50.7444,50.8217,50.7444,50.7873,4773.0
2021-11-17 11:10:00,59.15,59.19,59.14,59.14,8125.5,50.8045,50.8388,50.7959,50.7959,8125.5
2021-11-17 11:15:00,59.13,59.13,59.09,59.09,8115.0,50.7873,50.7873,50.7529,50.7529,8115.0
2021-11-17 11:20:00,59.08,59.09,58.99,59.01,5907.0,50.7444,50.7529,50.6671,50.6842,5907.0
2021-11-17 11:25:00,59.01,59.03,58.96,58.97,8035.5,50.6842,50.7014,50.6413,50.6499,8035.5
2021-11-17 11:30:00,58.96,59.02,58.96,58.98,6493.5,50.6413,50.6928,50.6413,50.6585,6493.5
2021-11-17 11:35:00,58.97,58.97,58.91,58.93,4594.5,50.6499,50.6499,50.5983,50.6155,4594.5
2021-11-17 11:40:00,58.93,58.95,58.88,58.88,9085.5,50.6155,50.6327,50.5726,50.5726,9085.5
2021-11-17 11:45:00,58.88,58.92,58.88,58.92,4641.0,50.5726,50.6069,50.5726,50.6069,4641.0
2021-11-17 11:50:00,58.93,58.93,58.87,58.93,5683.5,50.6155,50.6155,50.564,50.6155,5683.5
2021-11-17 11:55:00,58.93,58.97,58.93,58.95,55099.5,50.6155,50.6499,50.6155,50.6327,55099.5
2021-11-17 12:00:00,58.95,58.97,58.94,58.95,3202.5,50.6327,50.6499,50.6241,50.6327,3202.5
2021-11-17 12:05:00,58.95,58.97,58.91,58.92,7434.0,50.6327,50.6499,50.5983,50.6069,7434.0
2021-11-17 12:10:00,58.92,58.92,58.84,58.85,6460.5,50.6069,50.6069,50.5382,50.5468,6460.5
2021-11-17 12:15:00,58.87,59.02,58.87,59.02,6958.5,50.564,50.6928,50.564,50.6928,6958.5
2021-11-17 12:20:00,59.04,59.04,58.99,59.01,5367.0,50.71,50.71,50.6671,50.6842,5367.0
2021-11-17 12:25:00,58.99,58.99,58.93,58.93,7614.0,50.6671,50.6671,50.6155,50.6155,7614.0
2021-11-17 12:30:00,58.94,58.95,58.89,58.93,5803.5,50.6241,50.6327,50.5812,50.6155,5803.5
2021-11-17 12:35:00,58.95,58.99,58.95,58.97,2470.5,50.6327,50.6671,50.6327,50.6499,2470.5
2021-11-17 12:40:00,58.99,58.99,58.95,58.98,3711.0,50.6671,50.6671,50.6327,50.6585,3711.0
2021-11-17 12:45:00,58.98,59.03,58.96,59.02,6099.0,50.6585,50.7014,50.6413,50.6928,6099.0
2021-11-17 12:50:00,59.01,59.01,58.95,58.97,7018.5,50.6842,50.6842,50.6327,50.6499,7018.5
2021-11-17 12:55:00,58.97,59.02,58.95,58.96,7833.0,50.6499,50.6928,50.6327,50.6413,7833.0
2021-11-17 13:00:00,58.97,59.01,58.95,59.01,4942.5,50.6499,50.6842,50.6327,50.6842,4942.5
2021-11-17 13:05:00,59.0,59.04,59.0,59.02,4293.0,50.6756,50.71,50.6756,50.6928,4293.0
2021-11-17 13:10:00,59.01,59.03,58.99,58.99,5598.0,50.6842,50.7014,50.6671,50.6671,5598.0
2021-11-17 13:15:00,58.99,59.05,58.96,59.02,7482.0,50.6671,50.7186,50.6413,50.6928,7482.0
2021-11-17 13:20:00,59.04,59.04,59.0,59.0,1315.5,50.71,50.71,50.6756,50.6756,1315.5
2021-11-17 13:25:00,59.02,59.03,58.99,58.99,4900.5,50.6928,50.7014,50.6671,50.6671,4900.5
2021-11-17 13:30:00,58.99,59.0,58.97,58.99,4732.5,50.6671,50.6756,50.6499,50.6671,4732.5
2021-11-17 13:35:00,58.99,59.07,58.99,59.05,7170.0,50.6671,50.7358,50.6671,50.7186,7170.0
2021-11-17 13:40:00,59.08,59.08,59.01,59.03,11203.5,50.7444,50.7444,50.6842,50.7014,11203.5
2021-11-17 13:45:00,59.03,59.06,58.99,59.05,3690.0,50.7014,50.7272,50.6671,50.7186,3690.0
2021-11-17 13:50:00,59.05,59.05,59.01,59.03,2514.0,50.7186,50.7186,50.6842,50.7014,2514.0
2021-11-17 13:55:00,59.02,59.05,59.0,59.04,5602.5,50.6928,50.7186,50.6756,50.71,5602.5
2021-11-17 14:00:00,59.03,59.03,58.96,58.96,3397.5,50.7014,50.7014,50.6413,50.6413,3397.5
2021-11-17 14:05:00,58.97,58.99,58.96,58.99,7216.5,50.6499,50.6671,50.6413,50.6671,7216.5
2021-11-17 14:10:00,58.98,58.99,58.97,58.98,5239.5,50.6585,50.6671,50.6499,50.6585,5239.5
2021-11-17 14:15:00,58.98,59.06,58.94,59.06,37570.5,50.6585,50.7272,50.6241,50.7272,37570.5
2021-11-17 14:20:00,59.05,59.06,59.0,59.03,24976.5,50.7186,50.7272,50.6756,50.7014,24976.5
2021-11-17 14:25:00,59.02,59.06,59.02,59.05,3664.5,50.6928,50.7272,50.6928,50.7186,3664.5
2021-11-17 14:30:00,59.05,59.07,59.05,59.05,8550.0,50.7186,50.7358,50.7186,50.7186,8550.0
2021-11-17 14:35:00,59.05,59.07,59.03,59.07,8041.5,50.7186,50.7358,50.7014,50.7358,8041.5
2021-11-17 14:40:00,59.09,59.11,59.06,59.09,5707.5,50.7529,50.7701,50.7272,50.7529,5707.5
2021-11-17 14:45:00,59.09,59.1,59.07,59.1,5061.0,50.7529,50.7615,50.7358,50.7615,5061.0
2021-11-17 14:50:00,59.09,59.09,59.06,59.08,6067.5,50.7529,50.7529,50.7272,50.7444,6067.5
2021-11-17 14:55:00,59.07,59.1,59.07,59.1,9609.0,50.7358,50.7615,50.7358,50.7615,9609.0
2021-11-17 15:00:00,59.09,59.09,59.05,59.08,9384.0,50.7529,50.7529,50.7186,50.7444,9384.0
2021-11-17 15:05:00,59.07,59.13,59.07,59.13,8569.5,50.7358,50.7873,50.7358,50.7873,8569.5
2021-11-17 15:10:00,59.13,59.13,59.06,59.07,8383.5,50.7873,50.7873,50.7272,50.7358,8383.5
2021-11-17 15:15:00,59.09,59.13,59.09,59.1,10047.0,50.7529,50.7873,50.7529,50.7615,10047.0
2021-11-17 15:20:00,59.11,59.15,59.11,59.13,12679.5,50.7701,50.8045,50.7701,50.7873,12679.5
2021-11-17 15:25:00,59.13,59.13,59.09,59.12,9618.0,50.7873,50.7873,50.7529,50.7787,9618.0
2021-11-17 15:30:00,59.11,59.12,59.08,59.11,26566.5,50.7701,50.7787,50.7444,50.7701,26566.5
2021-11-17 15:35:00,59.12,59.18,59.11,59.17,10696.5,50.7787,50.8302,50.7701,50.8217,10696.5
2021-11-17 15:40:00,59.17,59.23,59.17,59.23,21519.0,50.8217,50.8732,50.8217,50.8732,21519.0
2021-11-17 15:45:00,59.23,59.29,59.21,59.26,18447.0,50.8732,50.9247,50.856,50.899,18447.0
2021-11-17 15:50:00,59.23,59.27,59.21,59.27,34654.5,50.8732,50.9075,50.856,50.9075,34654.5
2021-11-17 15:55:00,59.26,59.33,59.24,59.33,72912.0,50.899,50.9591,50.8818,50.9591,72912.0
2021-11-18 09:30:00,59.21,59.22,58.93,59.15,34057.5,50.856,50.8646,50.6155,50.8045,34057.5
2021-11-18 09:35:00,59.15,59.15,58.93,59.01,28270.5,50.8045,50.8045,50.6155,50.6842,28270.5
2021-11-18 09:40:00,59.01,59.13,58.82,58.85,45943.5,50.6842,50.7873,50.521,50.5468,45943.5
2021-11-18 09:45:00,58.84,58.97,58.74,58.92,16837.5,50.5382,50.6499,50.4523,50.6069,16837.5
2021-11-18 09:50:00,58.93,59.07,58.86,58.89,67870.5,50.6155,50.7358,50.5554,50.5812,67870.5
2021-11-18 09:55:00,58.89,58.97,58.84,58.97,5746.5,50.5812,50.6499,50.5382,50.6499,5746.5
2021-11-18 10:00:00,58.91,58.91,58.71,58.77,9441.0,50.5983,50.5983,50.4266,50.4781,9441.0
2021-11-18 10:05:00,58.75,58.78,58.62,58.76,10968.0,50.4609,50.4867,50.3493,50.4695,10968.0
2021-11-18 10:10:00,58.75,58.75,58.51,58.57,12274.5,50.4609,50.4609,50.2548,50.3063,12274.5
2021-11-18 10:15:00,58.61,58.67,58.53,58.53,7261.5,50.3407,50.3922,50.272,50.272,7261.5
2021-11-18 10:20:00,58.55,58.62,58.47,58.47,9126.0,50.2891,50.3493,50.2204,50.2204,9126.0
2021-11-18 10:25:00,58.51,58.55,58.43,58.44,6460.5,50.2548,50.2891,50.1861,50.1947,6460.5
2021-11-18 10:30:00,58.49,58.59,58.48,58.55,7155.0,50.2376,50.3235,50.229,50.2891,7155.0
2021-11-18 10:35:00,58.59,58.66,58.51,58.57,6180.0,50.3235,50.3836,50.2548,50.3063,6180.0
2021-11-18 10:40:00,58.57,58.62,58.49,58.49,8214.0,50.3063,50.3493,50.2376,50.2376,8214.0
2021-11-18 10:45:00,58.49,58.59,58.47,58.56,7893.0,50.2376,50.3235,50.2204,50.2977,7893.0
2021-11-18 10:50:00,58.56,58.61,58.55,58.56,5815.5,50.2977,50.3407,50.2891,50.2977,5815.5
2021-11-18 10:55:00,58.56,58.63,58.53,58.58,8964.0,50.2977,50.3578,50.272,50.3149,8964.0
2021-11-18 11:00:00,58.6,58.61,58.45,58.46,6228.0,50.3321,50.3407,50.2032,50.2118,6228.0
2021-11-18 11:05:00,58.43,58.43,58.35,58.4,5250.0,50.1861,50.1861,50.1174,50.1603,5250.0
2021-11-18 11:10:00,58.4,58.46,58.37,58.46,7258.5,50.1603,50.2118,50.1345,50.2118,7258.5
2021-11-18 11:15:00,58.44,58.47,58.36,58.37,4635.0,50.1947,50.2204,50.1259,50.1345,4635.0
2021-11-18 11:20:00,58.36,58.38,58.26,58.27,7860.0,50.1259,50.1431,50.04,50.0486,7860.0
2021-11-18 11:25:00,58.26,58.26,58.15,58.15,10266.0,50.04,50.04,49.9456,49.9456,10266.0
2021-11-18 11:30:00,58.17,58.37,58.17,58.37,9900.0,49.9627,50.1345,49.9627,50.1345,9900.0
2021-11-18 11:35:00,58.4,58.41,58.29,58.29,11937.0,50.1603,50.1689,50.0658,50.0658,11937.0
2021-11-18 11:40:00,58.32,58.33,58.27,58.31,7489.5,50.0916,50.1002,50.0486,50.083,7489.5
2021-11-18 11:45:00,58.31,58.37,58.29,58.31,7831.5,50.083,50.1345,50.0658,50.083,7831.5
2021-11-18 11:50:00,58.33,58.35,58.31,58.33,4818.0,50.1002,50.1174,50.083,50.1002,4818.0
2021-11-18 11:55:00,58.3,58.4,58.29,58.34,14262.0,50.0744,50.1603,50.0658,50.1088,14262.0
2021-11-18 12:00:00,58.39,58.45,58.39,58.41,12567.0,50.1517,50.2032,50.1517,50.1689,12567.0
2021-11-18 12:05:00,58.41,58.46,58.29,58.29,3916.5,50.1689,50.2118,50.0658,50.0658,3916.5
2021-11-18 12:10:00,58.29,58.33,58.26,58.27,8886.0,50.0658,50.1002,50.04,50.0486,8886.0
2021-11-18 12:15:00,58.26,58.29,58.19,58.19,4573.5,50.04,50.0658,49.9799,49.9799,4573.5
2021-11-18 12:20:00,58.16,58.24,58.16,58.22,4050.0,49.9542,50.0229,49.9542,50.0057,4050.0
2021-11-18 12:25:00,58.24,58.25,58.19,58.2,5983.5,50.0229,50.0315,49.9799,49.9885,5983.5
2021-11-18 12:30:00,58.23,58.29,58.19,58.27,6150.0,50.0143,50.0658,49.9799,50.0486,6150.0
2021-11-18 12:35:00,58.24,58.26,58.13,58.13,10059.0,50.0229,50.04,49.9284,49.9284,10059.0
2021-11-18 12:40:00,58.15,58.22,58.15,58.19,7092.0,49.9456,50.0057,49.9456,49.9799,7092.0
2021-11-18 12:45:00,58.21,58.24,58.15,58.21,9732.0,49.9971,50.0229,49.9456,49.9971,9732.0
2021-11-18 12:50:00,58.22,58.25,58.19,58.19,4350.0,50.0057,50.0315,49.9799,49.9799,4350.0
2021-11-18 12:55:00,58.18,58.23,58.18,58.22,5932.5,49.9713,50.0143,49.9713,50.0057,5932.5
2021-11-18 13:00:00,58.2,58.22,58.19,58.21,5178.0,49.9885,50.0057,49.9799,49.9971,5178.0
2021-11-18 13:05:00,58.21,58.23,58.15,58.17,7950.0,49.9971,50.0143,49.9456,49.9627,7950.0
2021-11-18 13:10:00,58.17,58.19,58.13,58.13,6676.5,49.9627,49.9799,49.9284,49.9284,6676.5
2021-11-18 13:15:00,58.13,58.17,58.11,58.13,8386.5,49.9284,49.9627,49.9112,49.9284,8386.5
2021-11-18 13:20:00,58.13,58.17,58.05,58.07,14224.5,49.9284,49.9627,49.8597,49.8769,14224.5
2021-11-18 13:25:00,58.04,58.05,58.0,58.03,7656.0,49.8511,49.8597,49.8167,49.8425,7656.0
2021-11-18 13:30:00,58.02,58.05,57.97,57.99,11977.5,49.8339,49.8597,49.791,49.8081,11977.5
2021-11-18 13:35:00,57.97,58.01,57.97,57.99,8049.0,49.791,49.8253,49.791,49.8081,8049.0
2021-11-18 13:40:00,57.99,58.02,57.98,58.0,5667.0,49.8081,49.8339,49.7996,49.8167,5667.0
2021-11-18 13:45:00,58.03,58.11,57.99,58.09,9360.0,49.8425,49.9112,49.8081,49.894,9360.0
2021-11-18 13:50:00,58.09,58.11,58.07,58.08,8445.0,49.894,49.9112,49.8769,49.8854,8445.0
2021-11-18 13:55:00,58.04,58.09,58.04,58.09,13402.5,49.8511,49.894,49.8511,49.894,13402.5
2021-11-18 14:00:00,58.09,58.09,58.05,58.05,4879.5,49.894,49.894,49.8597,49.8597,4879.5
2021-11-18 14:05:00,58.05,58.08,58.04,58.08,8952.0,49.8597,49.8854,49.8511,49.8854,8952.0
2021-11-18 14:10:00,58.08,58.08,58.03,58.05,7414.5,49.8854,49.8854,49.8425,49.8597,7414.5
2021-11-18 14:15:00,58.06,58.06,58.03,58.05,3498.0,49.8683,49.8683,49.8425,49.8597,3498.0
2021-11-18 14:20:00,58.03,58.03,57.98,58.02,10632.0,49.8425,49.8425,49.7996,49.8339,10632.0
2021-11-18 14:25:00,58.0,58.03,57.97,58.03,6574.5,49.8167,49.8425,49.791,49.8425,6574.5
2021-11-18 14:30:00,58.03,58.05,57.98,58.03,8781.0,49.8425,49.8597,49.7996,49.8425,8781.0
2021-11-18 14:35:00,58.03,58.07,57.99,57.99,8314.5,49.8425,49.8769,49.8081,49.8081,8314.5
2021-11-18 14:40:00,58.0,58.02,57.99,57.99,8368.5,49.8167,49.8339,49.8081,49.8081,8368.5
2021-11-18 14:45:00,58.01,58.03,58.0,58.03,5937.0,49.8253,49.8425,49.8167,49.8425,5937.0
2021-11-18 14:50:00,58.02,58.03,57.98,57.98,5182.5,49.8339,49.8425,49.7996,49.7996,5182.5
2021-11-18 14:55:00,58.0,58.02,57.99,58.02,5068.5,49.8167,49.8339,49.8081,49.8339,5068.5
2021-11-18 15:00:00,58.03,58.08,58.03,58.05,9553.5,49.8425,49.8854,49.8425,49.8597,9553.5
2021-11-18 15:05:00,58.05,58.06,58.01,58.01,12648.0,49.8597,49.8683,49.8253,49.8253,12648.0
2021-11-18 15:10:00,58.03,58.03,57.95,57.97,9970.5,49.8425,49.8425,49.7738,49.791,9970.5
2021-11-18 15:15:00,57.97,58.03,57.97,57.99,16219.5,49.791,49.8425,49.791,49.8081,16219.5
2021-11-18 15:20:00,57.99,58.01,57.96,58.01,10944.0,49.8081,49.8253,49.7824,49.8253,10944.0
2021-11-18 15:25:00,58.02,58.03,58.0,58.03,6991.5,49.8339,49.8425,49.8167,49.8425,6991.5
2021-11-18 15:30:00,58.02,58.02,57.93,57.95,29976.0,49.8339,49.8339,49.7566,49.7738,29976.0
2021-11-18 15:35:00,57.95,57.96,57.87,57.89,18475.5,49.7738,49.7824,49.7051,49.7223,18475.5
2021-11-18 15:40:00,57.89,57.99,57.88,57.99,63226.5,49.7223,49.8081,49.7137,49.8081,63226.5
2021-11-18 15:45:00,57.97,58.08,57.97,57.98,168597.0,49.791,49.8854,49.791,49.7996,168597.0
2021-11-18 15:50:00,58.02,58.07,57.88,57.92,83184.0,49.8339,49.8769,49.7137,49.748,83184.0
2021-11-18 15:55:00,57.92,58.03,57.92,58.01,176496.0,49.748,49.8425,49.748,49.8253,176496.0
2021-11-19 09:30:00,57.77,57.91,57.28,57.53,152922.0,49.6192,49.7394,49.1983,49.413,152922.0
2021-11-19 09:35:00,57.63,57.63,57.29,57.31,18127.5,49.4989,49.4989,49.2069,49.2241,18127.5
2021-11-19 09:40:00,57.31,57.45,57.23,57.37,15577.5,49.2241,49.3443,49.1554,49.2756,15577.5
2021-11-19 09:45:00,57.42,57.47,57.25,57.41,20814.0,49.3186,49.3615,49.1726,49.31,20814.0
2021-11-19 09:50:00,57.31,57.31,57.14,57.19,17464.5,49.2241,49.2241,49.0781,49.121,17464.5
2021-11-19 09:55:00,57.19,57.33,57.17,57.33,16062.0,49.121,49.2413,49.1038,49.2413,16062.0
2021-11-19 10:00:00,57.39,57.43,57.25,57.25,25543.5,49.2928,49.3272,49.1726,49.1726,25543.5
2021-11-19 10:05:00,57.25,57.25,57.07,57.08,25195.5,49.1726,49.1726,49.0179,49.0265,25195.5
2021-11-19 10:10:00,57.05,57.14,57.02,57.11,16126.5,49.0008,49.0781,48.975,49.0523,16126.5
2021-11-19 10:15:00,57.16,57.21,57.09,57.19,21129.0,49.0952,49.1382,49.0351,49.121,21129.0
2021-11-19 10:20:00,57.17,57.22,57.14,57.14,10908.0,49.1038,49.1468,49.0781,49.0781,10908.0
2021-11-19 10:25:00,57.15,57.18,56.96,56.97,18132.0,49.0867,49.1124,48.9235,48.9321,18132.0
2021-11-19 10:30:00,56.97,57.08,56.96,57.08,36153.0,48.9321,49.0265,48.9235,49.0265,36153.0
2021-11-19 10:35:00,57.08,57.15,57.02,57.15,12733.5,49.0265,49.0867,48.975,49.0867,12733.5
2021-11-19 10:40:00,57.15,57.31,57.09,57.29,19792.5,49.0867,49.2241,49.0351,49.2069,19792.5
2021-11-19 10:45:00,57.25,57.27,57.21,57.27,8899.5,49.1726,49.1897,49.1382,49.1897,8899.5
2021-11-19 10:50:00,57.27,57.29,57.17,57.17,9082.5,49.1897,49.2069,49.1038,49.1038,9082.5
2021-11-19 10:55:00,57.19,57.24,57.17,57.24,16009.5,49.121,49.164,49.1038,49.164,16009.5
2021-11-19 11:00:00,57.23,57.29,57.22,57.29,6267.0,49.1554,49.2069,49.1468,49.2069,6267.0
2021-11-19 11:05:00,57.3,57.33,57.29,57.32,3909.0,49.2155,49.2413,49.2069,49.2327,3909.0
2021-11-19 11:10:00,57.34,57.42,57.33,57.42,5020.5,49.2499,49.3186,49.2413,49.3186,5020.5
2021-11-19 11:15:00,57.43,57.47,57.41,57.45,6742.5,49.3272,49.3615,49.31,49.3443,6742.5
2021-11-19 11:20:00,57.46,57.49,57.39,57.39,3943.5,49.3529,49.3787,49.2928,49.2928,3943.5
2021-11-19 11:25:00,57.39,57.44,57.37,57.41,12693.0,49.2928,49.3357,49.2756,49.31,12693.0
2021-11-19 11:30:00,57.41,57.55,57.41,57.55,11589.0,49.31,49.4302,49.31,49.4302,11589.0
2021-11-19 11:35:00,57.56,57.59,57.55,57.58,11980.5,49.4388,49.4646,49.4302,49.456,11980.5
2021-11-19 11:40:00,57.58,57.61,57.57,57.59,10801.5,49.456,49.4818,49.4474,49.4646,10801.5
2021-11-19 11:45:00,57.59,57.65,57.57,57.59,19110.0,49.4646,49.5161,49.4474,49.4646,19110.0
2021-11-19 11:50:00,57.6,57.7,57.59,57.7,9244.5,49.4732,49.5591,49.4646,49.5591,9244.5
2021-11-19 11:55:00,57.67,57.71,57.63,57.63,5040.0,49.5333,49.5676,49.4989,49.4989,5040.0
2021-11-19 12:00:00,57.63,57.64,57.58,57.64,15562.5,49.4989,49.5075,49.456,49.5075,15562.5
2021-11-19 12:05:00,57.64,57.66,57.63,57.64,3763.5,49.5075,49.5247,49.4989,49.5075,3763.5
2021-11-19 12:10:00,57.65,57.7,57.59,57.67,14758.5,49.5161,49.5591,49.4646,49.5333,14758.5
2021-11-19 12:15:00,57.67,57.73,57.67,57.69,10650.0,49.5333,49.5848,49.5333,49.5505,10650.0
2021-11-19 12:20:00,57.71,57.72,57.67,57.72,19476.0,49.5676,49.5762,49.5333,49.5762,19476.0
2021-11-19 12:25:00,57.71,57.72,57.69,57.7,4665.0,49.5676,49.5762,49.5505,49.5591,4665.0
2021-11-19 12:30:00,57.71,57.82,57.69,57.82,7323.0,49.5676,49.6621,49.5505,49.6621,7323.0
2021-11-19 12:35:00,57.85,57.91,57.85,57.87,7254.0,49.6879,49.7394,49.6879,49.7051,7254.0
2021-11-19 12:40:00,57.86,57.87,57.79,57.79,4530.0,49.6965,49.7051,49.6364,49.6364,4530.0
2021-11-19 12:45:00,57.77,57.78,57.73,57.77,7878.0,49.6192,49.6278,49.5848,49.6192,7878.0
2021-11-19 12:50:00,57.75,57.83,57.75,57.82,4200.0,49.602,49.6707,49.602,49.6621,4200.0
2021-11-19 12:55:00,57.82,57.83,57.75,57.76,5700.0,49.6621,49.6707,49.602,49.6106,5700.0
2021-11-19 13:00:00,57.76,57.77,57.73,57.77,8134.5,49.6106,49.6192,49.5848,49.6192,8134.5
2021-11-19 13:05:00,57.77,57.8,57.77,57.78,7095.0,49.6192,49.645,49.6192,49.6278,7095.0
2021-11-19 13:10:00,57.77,57.78,57.69,57.71,47029.5,49.6192,49.6278,49.5505,49.5676,47029.5
2021-11-19 13:15:00,57.7,57.73,57.69,57.73,6487.5,49.5591,49.5848,49.5505,49.5848,6487.5
2021-11-19 13:20:00,57.72,57.76,57.72,57.73,6897.0,49.5762,49.6106,49.5762,49.5848,6897.0
2021-11-19 13:25:00,57.73,57.73,57.65,57.65,8850.0,49.5848,49.5848,49.5161,49.5161,8850.0
2021-11-19 13:30:00,57.66,57.73,57.66,57.7,8769.0,49.5247,49.5848,49.5247,49.5591,8769.0
2021-11-19 13:35:00,57.71,57.75,57.69,57.72,7350.0,49.5676,49.602,49.5505,49.5762,7350.0
2021-11-19 13:40:00,57.72,57.75,57.69,57.75,6300.0,49.5762,49.602,49.5505,49.602,6300.0
2021-11-19 13:45:00,57.74,57.77,57.74,57.77,7657.5,49.5934,49.6192,49.5934,49.6192,7657.5
2021-11-19 13:50:00,57.77,57.81,57.77,57.81,6453.0,49.6192,49.6535,49.6192,49.6535,6453.0
2021-11-19 13:55:00,57.82,57.83,57.79,57.79,4138.5,49.6621,49.6707,49.6364,49.6364,4138.5
2021-11-19 14:00:00,57.8,57.85,57.8,57.85,7254.0,49.645,49.6879,49.645,49.6879,7254.0
2021-11-19 14:05:00,57.87,57.96,57.83,57.83,15153.0,49.7051,49.7824,49.6707,49.6707,15153.0
2021-11-19 14:10:00,57.85,57.89,57.85,57.85,3825.0,49.6879,49.7223,49.6879,49.6879,3825.0
2021-11-19 14:15:00,57.84,57.84,57.82,57.82,5302.5,49.6793,49.6793,49.6621,49.6621,5302.5
2021-11-19 14:20:00,57.84,57.84,57.77,57.77,8469.0,49.6793,49.6793,49.6192,49.6192,8469.0
2021-11-19 14:25:00,57.77,57.78,57.72,57.72,10977.0,49.6192,49.6278,49.5762,49.5762,10977.0
2021-11-19 14:30:00,57.75,57.75,57.69,57.75,28015.5,49.602,49.602,49.5505,49.602,28015.5
2021-11-19 14:35:00,57.75,57.77,57.69,57.71,11731.5,49.602,49.6192,49.5505,49.5676,11731.5
2021-11-19 14:40:00,57.71,57.73,57.69,57.73,9034.5,49.5676,49.5848,49.5505,49.5848,9034.5
2021-11-19 14:45:00,57.71,57.75,57.69,57.71,6600.0,49.5676,49.602,49.5505,49.5676,6600.0
2021-11-19 14:50:00,57.72,57.81,57.72,57.8,12291.0,49.5762,49.6535,49.5762,49.645,12291.0
2021-11-19 14:55:00,57.8,57.86,57.79,57.83,11169.0,49.645,49.6965,49.6364,49.6707,11169.0
2021-11-19 15:00:00,57.82,57.87,57.82,57.85,5733.0,49.6621,49.7051,49.6621,49.6879,5733.0
2021-11-19 15:05:00,57.86,57.86,57.8,57.82,13023.0,49.6965,49.6965,49.645,49.6621,13023.0
2021-11-19 15:10:00,57.81,57.83,57.77,57.8,5247.0,49.6535,49.6707,49.6192,49.645,5247.0
2021-11-19 15:15:00,57.8,57.8,57.77,57.78,8332.5,49.645,49.645,49.6192,49.6278,8332.5
2021-11-19 15:20:00,57.78,57.78,57.71,57.73,8404.5,49.6278,49.6278,49.5676,49.5848,8404.5
2021-11-19 15:25:00,57.74,57.83,57.74,57.81,9678.0,49.5934,49.6707,49.5934,49.6535,9678.0
2021-11-19 15:30:00,57.81,57.89,57.79,57.89,11661.0,49.6535,49.7223,49.6364,49.7223,11661.0
2021-11-19 15:35:00,57.89,57.95,57.83,57.83,18928.5,49.7223,49.7738,49.6707,49.6707,18928.5
2021-11-19 15:40:00,57.84,57.86,57.78,57.79,19129.5,49.6793,49.6965,49.6278,49.6364,19129.5
2021-11-19 15:45:00,57.79,57.81,57.75,57.77,27853.5,49.6364,49.6535,49.602,49.6192,27853.5
2021-11-19 15:50:00,57.77,57.77,57.47,57.6,96634.5,49.6192,49.6192,49.3615,49.4732,96634.5
2021-11-19 15:55:00,57.57,57.64,57.47,57.59,229539.0,49.4474,49.5075,49.3615,49.4646,229539.0
2021-11-22 09:30:00,57.55,57.6,57.35,57.37,29551.5,49.4302,49.4732,49.2584,49.2756,29551.5
2021-11-22 09:35:00,57.38,57.52,57.27,57.52,22158.0,49.2842,49.4045,49.1897,49.4045,22158.0
2021-11-22 09:40:00,57.52,57.57,57.39,57.55,14448.0,49.4045,49.4474,49.2928,49.4302,14448.0
2021-11-22 09:45:00,57.59,57.68,57.43,57.68,20124.0,49.4646,49.5419,49.3272,49.5419,20124.0
2021-11-22 09:50:00,57.69,57.78,57.58,57.74,11392.5,49.5505,49.6278,49.456,49.5934,11392.5
2021-11-22 09:55:00,57.73,57.94,57.69,57.94,11838.0,49.5848,49.7652,49.5505,49.7652,11838.0
2021-11-22 10:00:00,58.01,58.22,57.96,58.16,41044.5,49.8253,50.0057,49.7824,49.9542,41044.5
2021-11-22 10:05:00,58.16,58.36,58.16,58.36,26703.0,49.9542,50.1259,49.9542,50.1259,26703.0
2021-11-22 10:10:00,58.36,58.43,58.22,58.39,66412.5,50.1259,50.1861,50.0057,50.1517,66412.5
2021-11-22 10:15:00,58.4,58.41,58.24,58.29,48253.5,50.1603,50.1689,50.0229,50.0658,48253.5
2021-11-22 10:20:00,58.29,58.37,58.27,58.37,36468.0,50.0658,50.1345,50.0486,50.1345,36468.0
2021-11-22 10:25:00,58.38,58.42,58.13,58.26,141366.0,50.1431,50.1775,49.9284,50.04,141366.0
2021-11-22 10:30:00,58.26,58.51,58.25,58.4,83098.5,50.04,50.2548,50.0315,50.1603,83098.5
2021-11-22 10:35:00,58.39,58.59,58.39,58.59,59671.5,50.1517,50.3235,50.1517,50.3235,59671.5
2021-11-22 10:40:00,58.59,58.71,58.54,58.69,125077.5,50.3235,50.4266,50.2805,50.4094,125077.5
2021-11-22 10:45:00,58.71,58.74,58.56,58.74,146971.5,50.4266,50.4523,50.2977,50.4523,146971.5
2021-11-22 10:50:00,58.73,58.9,58.73,58.85,100690.5,50.4437,50.5898,50.4437,50.5468,100690.5
2021-11-22 10:55:00,58.86,58.93,58.85,58.9,133954.5,50.5554,50.6155,50.5468,50.5898,133954.5
2021-11-22 11:00:00,58.92,59.11,58.92,59.03,82008.0,50.6069,50.7701,50.6069,50.7014,82008.0
2021-11-22 11:05:00,59.03,59.28,59.02,59.27,118333.5,50.7014,50.9161,50.6928,50.9075,118333.5
2021-11-22 11:10:00,59.25,59.46,59.25,59.45,129483.0,50.8904,51.0707,50.8904,51.0622,129483.0
2021-11-22 11:15:00,59.44,59.61,59.33,59.61,119250.0,51.0536,51.1996,50.9591,51.1996,119250.0
2021-11-22 11:20:00,59.63,59.85,59.57,59.77,114052.5,51.2168,51.4057,51.1652,51.337,114052.5
2021-11-22 11:25:00,59.74,59.81,59.56,59.61,51721.5,51.3112,51.3714,51.1566,51.1996,51721.5
2021-11-22 11:30:00,59.63,59.63,59.41,59.45,19572.0,51.2168,51.2168,51.0278,51.0622,19572.0
2021-11-22 11:35:00,59.44,59.61,59.41,59.56,37678.5,51.0536,51.1996,51.0278,51.1566,37678.5
2021-11-22 11:40:00,59.56,59.69,59.55,59.63,19030.5,51.1566,51.2683,51.148,51.2168,19030.5
2021-11-22 11:45:00,59.63,59.63,59.47,59.49,13368.0,51.2168,51.2168,51.0793,51.0965,13368.0
2021-11-22 11:50:00,59.53,59.6,59.4,59.4,16840.5,51.1309,51.191,51.0192,51.0192,16840.5
2021-11-22 11:55:00,59.38,59.49,59.37,59.45,25357.5,51.002,51.0965,50.9934,51.0622,25357.5
2021-11-22 12:00:00,59.45,59.61,59.43,59.61,24087.0,51.0622,51.1996,51.045,51.1996,24087.0
2021-11-22 12:05:00,59.62,59.7,59.51,59.69,33298.5,51.2082,51.2769,51.1137,51.2683,33298.5
2021-11-22 12:10:00,59.69,59.75,59.57,59.58,17634.0,51.2683,51.3198,51.1652,51.1738,17634.0
2021-11-22 12:15:00,59.63,59.75,59.59,59.6,15952.5,51.2168,51.3198,51.1824,51.191,15952.5
2021-11-22 12:20:00,59.6,59.73,59.6,59.67,48867.0,51.191,51.3026,51.191,51.2511,48867.0
2021-11-22 12:25:00,59.69,59.77,59.65,59.67,18123.0,51.2683,51.337,51.2339,51.2511,18123.0
2021-11-22 12:30:00,59.67,59.71,59.6,59.63,11587.5,51.2511,51.2855,51.191,51.2168,11587.5
2021-11-22 12:35:00,59.67,59.67,59.57,59.65,26920.5,51.2511,51.2511,51.1652,51.2339,26920.5
2021-11-22 12:40:00,59.65,59.71,59.65,59.69,16168.5,51.2339,51.2855,51.2339,51.2683,16168.5
2021-11-22 12:45:00,59.7,59.75,59.63,59.74,43147.5,51.2769,51.3198,51.2168,51.3112,43147.5
2021-11-22 12:50:00,59.75,59.83,59.71,59.83,16333.5,51.3198,51.3885,51.2855,51.3885,16333.5
2021-11-22 12:55:00,59.83,59.84,59.77,59.81,16669.5,51.3885,51.3971,51.337,51.3714,16669.5
2021-11-22 13:00:00,59.81,59.89,59.75,59.86,33163.5,51.3714,51.4401,51.3198,51.4143,33163.5
2021-11-22 13:05:00,59.86,59.91,59.79,59.84,25303.5,51.4143,51.4573,51.3542,51.3971,25303.5
2021-11-22 13:10:00,59.85,59.96,59.85,59.92,27294.0,51.4057,51.5002,51.4057,51.4658,27294.0
2021-11-22 13:15:00,59.91,59.97,59.85,59.89,22681.5,51.4573,51.5088,51.4057,51.4401,22681.5
2021-11-22 13:20:00,59.88,59.95,59.87,59.91,25977.0,51.4315,51.4916,51.4229,51.4573,25977.0
2021-11-22 13:25:00,59.9,59.93,59.83,59.86,48945.0,51.4487,51.4744,51.3885,51.4143,48945.0
2021-11-22 13:30:00,59.86,59.96,59.85,59.93,28149.0,51.4143,51.5002,51.4057,51.4744,28149.0
2021-11-22 13:35:00,59.95,59.99,59.91,59.97,16030.5,51.4916,51.526,51.4573,51.5088,16030.5
2021-11-22 13:40:00,59.96,60.02,59.93,59.98,68530.5,51.5002,51.5517,51.4744,51.5174,68530.5
2021-11-22 13:45:00,59.99,60.03,59.95,60.02,67746.0,51.526,51.5603,51.4916,51.5517,67746.0
2021-11-22 13:50:00,60.01,60.05,60.0,60.02,14160.0,51.5431,51.5775,51.5346,51.5517,14160.0
2021-11-22 13:55:00,60.03,60.05,59.97,60.01,29872.5,51.5603,51.5775,51.5088,51.5431,29872.5
2021-11-22 14:00:00,60.0,60.09,59.97,60.07,102507.0,51.5346,51.6119,51.5088,51.5947,102507.0
2021-11-22 14:05:00,60.06,60.07,59.78,59.81,44011.5,51.5861,51.5947,51.3456,51.3714,44011.5
2021-11-22 14:10:00,59.81,59.81,59.69,59.78,18753.0,51.3714,51.3714,51.2683,51.3456,18753.0
2021-11-22 14:15:00,59.79,59.79,59.55,59.59,21906.0,51.3542,51.3542,51.148,51.1824,21906.0
2021-11-22 14:20:00,59.58,59.71,59.57,59.69,59047.5,51.1738,51.2855,51.1652,51.2683,59047.5
2021-11-22 14:25:00,59.67,59.68,59.6,59.6,17233.5,51.2511,51.2597,51.191,51.191,17233.5
2021-11-22 14:30:00,59.6,59.66,59.54,59.57,16621.5,51.191,51.2425,51.1395,51.1652,16621.5
2021-11-22 14:35:00,59.57,59.64,59.56,59.61,21469.5,51.1652,51.2253,51.1566,51.1996,21469.5
2021-11-22 14:40:00,59.61,59.69,59.47,59.66,30451.5,51.1996,51.2683,51.0793,51.2425,30451.5
2021-11-22 14:45:00,59.67,59.69,59.6,59.61,12970.5,51.2511,51.2683,51.191,51.1996,12970.5
2021-11-22 14:50:00,59.61,59.61,59.51,59.57,16477.5,51.1996,51.1996,51.1137,51.1652,16477.5
2021-11-22 14:55:00,59.57,59.59,59.54,59.55,15819.0,51.1652,51.1824,51.1395,51.148,15819.0
2021-11-22 15:00:00,59.55,59.61,59.51,59.55,31221.0,51.148,51.1996,51.1137,51.148,31221.0
2021-11-22 15:05:00,59.55,59.59,59.48,59.55,37302.0,51.148,51.1824,51.0879,51.148,37302.0
2021-11-22 15:10:00,59.55,59.56,59.49,59.53,58528.5,51.148,51.1566,51.0965,51.1309,58528.5
2021-11-22 15:15:00,59.53,59.53,59.43,59.47,38728.5,51.1309,51.1309,51.045,51.0793,38728.5
2021-11-22 15:20:00,59.49,59.62,59.49,59.57,24613.5,51.0965,51.2082,51.0965,51.1652,24613.5
2021-11-22 15:25:00,59.59,59.61,59.52,59.56,35629.5,51.1824,51.1996,51.1223,51.1566,35629.5
2021-11-22 15:30:00,59.54,59.58,59.51,59.53,37213.5,51.1395,51.1738,51.1137,51.1309,37213.5
2021-11-22 15:35:00,59.53,59.59,59.53,59.58,31752.0,51.1309,51.1824,51.1309,51.1738,31752.0
2021-11-22 15:40:00,59.58,59.6,59.29,59.43,87297.0,51.1738,51.191,50.9247,51.045,87297.0
2021-11-22 15:45:00,59.42,59.45,59.39,59.4,173359.5,51.0364,51.0622,51.0106,51.0192,173359.5
2021-11-22 15:50:00,59.4,59.41,59.17,59.19,134308.5,51.0192,51.0278,50.8217,50.8388,134308.5
2021-11-22 15:55:00,59.17,59.27,59.17,59.19,243862.5,50.8217,50.9075,50.8217,50.8388,243862.5
2021-11-23 09:30:00,59.01,59.26,58.91,59.26,32662.5,50.6842,50.899,50.5983,50.899,32662.5
2021-11-23 09:35:00,59.29,59.29,59.01,59.06,7158.0,50.9247,50.9247,50.6842,50.7272,7158.0
2021-11-23 09:40:00,59.12,59.19,59.07,59.13,3472.5,50.7787,50.8388,50.7358,50.7873,3472.5
2021-11-23 09:45:00,59.19,59.25,58.97,59.09,19807.5,50.8388,50.8904,50.6499,50.7529,19807.5
2021-11-23 09:50:00,59.08,59.15,59.02,59.13,3000.0,50.7444,50.8045,50.6928,50.7873,3000.0
2021-11-23 09:55:00,59.15,59.23,59.07,59.13,12130.5,50.8045,50.8732,50.7358,50.7873,12130.5
2021-11-23 10:00:00,59.06,59.25,59.05,59.25,8400.0,50.7272,50.8904,50.7186,50.8904,8400.0
2021-11-23 10:05:00,59.31,59.31,59.17,59.27,20803.5,50.9419,50.9419,50.8217,50.9075,20803.5
2021-11-23 10:10:00,59.27,59.41,59.27,59.39,7839.0,50.9075,51.0278,50.9075,51.0106,7839.0
2021-11-23 10:15:00,59.37,59.41,59.28,59.36,9937.5,50.9934,51.0278,50.9161,50.9849,9937.5
2021-11-23 10:20:00,59.35,59.39,59.27,59.31,9340.5,50.9763,51.0106,50.9075,50.9419,9340.5
2021-11-23 10:25:00,59.27,59.31,59.26,59.28,48175.5,50.9075,50.9419,50.899,50.9161,48175.5
2021-11-23 10:30:00,59.27,59.33,59.27,59.27,24387.0,50.9075,50.9591,50.9075,50.9075,24387.0
2021-11-23 10:35:00,59.27,59.29,59.2,59.25,31293.0,50.9075,50.9247,50.8474,50.8904,31293.0
2021-11-23 10:40:00,59.28,59.46,59.28,59.46,6960.0,50.9161,51.0707,50.9161,51.0707,6960.0
2021-11-23 10:45:00,59.48,59.52,59.44,59.45,2989.5,51.0879,51.1223,51.0536,51.0622,2989.5
2021-11-23 10:50:00,59.43,59.43,59.33,59.35,4410.0,51.045,51.045,50.9591,50.9763,4410.0
2021-11-23 10:55:00,59.34,59.4,59.33,59.39,9946.5,50.9677,51.0192,50.9591,51.0106,9946.5
2021-11-23 11:00:00,59.39,59.4,59.32,59.4,23578.5,51.0106,51.0192,50.9505,51.0192,23578.5
2021-11-23 11:05:00,59.35,59.37,59.26,59.26,5401.5,50.9763,50.9934,50.899,50.899,5401.5
2021-11-23 11:10:00,59.3,59.43,59.29,59.41,10405.5,50.9333,51.045,50.9247,51.0278,10405.5
2021-11-23 11:15:00,59.39,59.43,59.33,59.33,11571.0,51.0106,51.045,50.9591,50.9591,11571.0
2021-11-23 11:20:00,59.36,59.42,59.35,59.36,8271.0,50.9849,51.0364,50.9763,50.9849,8271.0
2021-11-23 11:25:00,59.37,59.42,59.35,59.39,15948.0,50.9934,51.0364,50.9763,51.0106,15948.0
2021-11-23 11:30:00,59.41,59.52,59.37,59.37,9283.5,51.0278,51.1223,50.9934,50.9934,9283.5
2021-11-23 11:35:00,59.37,59.41,59.33,59.41,5851.5,50.9934,51.0278,50.9591,51.0278,5851.5
2021-11-23 11:40:00,59.37,59.37,59.33,59.35,9810.0,50.9934,50.9934,50.9591,50.9763,9810.0
2021-11-23 11:45:00,59.33,59.51,59.33,59.47,5628.0,50.9591,51.1137,50.9591,51.0793,5628.0
2021-11-23 11:50:00,59.46,59.47,59.43,59.43,1650.0,51.0707,51.0793,51.045,51.045,1650.0
2021-11-23 11:55:00,59.47,59.48,59.38,59.4,4252.5,51.0793,51.0879,51.002,51.0192,4252.5
2021-11-23 12:00:00,59.4,59.4,59.33,59.37,10926.0,51.0192,51.0192,50.9591,50.9934,10926.0
2021-11-23 12:05:00,59.39,59.39,59.37,59.37,1650.0,51.0106,51.0106,50.9934,50.9934,1650.0
2021-11-23 12:10:00,59.39,59.41,59.33,59.33,4882.5,51.0106,51.0278,50.9591,50.9591,4882.5
2021-11-23 12:15:00,59.35,59.39,59.35,59.37,3570.0,50.9763,51.0106,50.9763,50.9934,3570.0
2021-11-23 12:20:00,59.36,59.45,59.35,59.43,2700.0,50.9849,51.0622,50.9763,51.045,2700.0
2021-11-23 12:25:00,59.45,59.46,59.43,59.43,2658.0,51.0622,51.0707,51.045,51.045,2658.0
2021-11-23 12:30:00,59.4,59.41,59.33,59.33,7500.0,51.0192,51.0278,50.9591,50.9591,7500.0
2021-11-23 12:35:00,59.35,59.37,59.33,59.35,4887.0,50.9763,50.9934,50.9591,50.9763,4887.0
2021-11-23 12:40:00,59.35,59.39,59.35,59.37,5044.5,50.9763,51.0106,50.9763,50.9934,5044.5
2021-11-23 12:45:00,59.4,59.41,59.35,59.39,2400.0,51.0192,51.0278,50.9763,51.0106,2400.0
2021-11-23 12:50:00,59.37,59.37,59.34,59.35,3429.0,50.9934,50.9934,50.9677,50.9763,3429.0
2021-11-23 12:55:00,59.34,59.38,59.33,59.36,21490.5,50.9677,51.002,50.9591,50.9849,21490.5
2021-11-23 13:00:00,59.35,59.43,59.34,59.43,6121.5,50.9763,51.045,50.9677,51.045,6121.5
2021-11-23 13:05:00,59.43,59.51,59.43,59.48,9792.0,51.045,51.1137,51.045,51.0879,9792.0
2021-11-23 13:10:00,59.48,59.57,59.47,59.55,5550.0,51.0879,51.1652,51.0793,51.148,5550.0
2021-11-23 13:15:00,59.56,59.6,59.47,59.49,10071.0,51.1566,51.191,51.0793,51.0965,10071.0
2021-11-23 13:20:00,59.5,59.62,59.49,59.58,4468.5,51.1051,51.2082,51.0965,51.1738,4468.5
2021-11-23 13:25:00,59.61,59.61,59.57,59.6,3855.0,51.1996,51.1996,51.1652,51.191,3855.0
2021-11-23 13:30:00,59.58,59.68,59.57,59.65,14983.5,51.1738,51.2597,51.1652,51.2339,14983.5
2021-11-23 13:35:00,59.64,59.64,59.6,59.62,12675.0,51.2253,51.2253,51.191,51.2082,12675.0
2021-11-23 13:40:00,59.62,59.64,59.6,59.62,14188.5,51.2082,51.2253,51.191,51.2082,14188.5
2021-11-23 13:45:00,59.63,59.67,59.6,59.65,11700.0,51.2168,51.2511,51.191,51.2339,11700.0
2021-11-23 13:50:00,59.65,59.77,59.64,59.77,11970.0,51.2339,51.337,51.2253,51.337,11970.0
2021-11-23 13:55:00,59.77,59.79,59.68,59.7,23344.5,51.337,51.3542,51.2597,51.2769,23344.5
2021-11-23 14:00:00,59.7,59.74,59.69,59.72,26712.0,51.2769,51.3112,51.2683,51.2941,26712.0
2021-11-23 14:05:00,59.71,59.8,59.71,59.8,17311.5,51.2855,51.3628,51.2855,51.3628,17311.5
2021-11-23 14:10:00,59.8,59.89,59.78,59.86,10140.0,51.3628,51.4401,51.3456,51.4143,10140.0
2021-11-23 14:15:00,59.85,59.87,59.77,59.77,14793.0,51.4057,51.4229,51.337,51.337,14793.0
2021-11-23 14:20:00,59.78,59.94,59.77,59.89,12553.5,51.3456,51.483,51.337,51.4401,12553.5
2021-11-23 14:25:00,59.89,59.92,59.85,59.86,7179.0,51.4401,51.4658,51.4057,51.4143,7179.0
2021-11-23 14:30:00,59.87,59.89,59.8,59.81,15867.0,51.4229,51.4401,51.3628,51.3714,15867.0
2021-11-23 14:35:00,59.81,59.88,59.81,59.85,13471.5,51.3714,51.4315,51.3714,51.4057,13471.5
2021-11-23 14:40:00,59.85,60.02,59.83,60.01,109428.0,51.4057,51.5517,51.3885,51.5431,109428.0
2021-11-23 14:45:00,60.03,60.06,59.95,60.06,16237.5,51.5603,51.5861,51.4916,51.5861,16237.5
2021-11-23 14:50:00,60.03,60.09,59.98,60.06,19692.0,51.5603,51.6119,51.5174,51.5861,19692.0
2021-11-23 14:55:00,60.05,60.07,60.01,60.01,7656.0,51.5775,51.5947,51.5431,51.5431,7656.0
2021-11-23 15:00:00,60.01,60.03,59.97,59.99,40765.5,51.5431,51.5603,51.5088,51.526,40765.5
2021-11-23 15:05:00,59.99,60.06,59.99,60.04,15418.5,51.526,51.5861,51.526,51.5689,15418.5
2021-11-23 15:10:00,60.03,60.04,60.0,60.03,20415.0,51.5603,51.5689,51.5346,51.5603,20415.0
2021-11-23 15:15:00,60.02,60.02,59.98,59.99,76836.0,51.5517,51.5517,51.5174,51.526,76836.0
2021-11-23 15:20:00,59.99,60.03,59.95,60.01,23010.0,51.526,51.5603,51.4916,51.5431,23010.0
2021-11-23 15:25:00,60.01,60.03,59.99,60.01,16674.0,51.5431,51.5603,51.526,51.5431,16674.0
2021-11-23 15:30:00,60.0,60.08,60.0,60.01,17983.5,51.5346,51.6033,51.5346,51.5431,17983.5
2021-11-23 15:35:00,60.0,60.08,59.97,60.0,40161.0,51.5346,51.6033,51.5088,51.5346,40161.0
2021-11-23 15:40:00,60.01,60.09,59.99,60.01,27067.5,51.5431,51.6119,51.526,51.5431,27067.5
2021-11-23 15:45:00,60.01,60.03,59.91,59.92,43323.0,51.5431,51.5603,51.4573,51.4658,43323.0
2021-11-23 15:50:00,59.93,60.01,59.89,59.97,81055.5,51.4744,51.5431,51.4401,51.5088,81055.5
2021-11-23 15:55:00,59.96,59.99,59.94,59.97,190821.0,51.5002,51.526,51.483,51.5088,190821.0
2021-11-24 09:30:00,59.92,60.0,59.56,59.87,34149.0,51.4658,51.5346,51.1566,51.4229,34149.0
2021-11-24 09:35:00,59.87,60.09,59.77,59.8,10773.0,51.4229,51.6119,51.337,51.3628,10773.0
2021-11-24 09:40:00,59.75,60.03,59.75,60.02,6289.5,51.3198,51.5603,51.3198,51.5517,6289.5
2021-11-24 09:45:00,60.05,60.05,59.72,59.72,11019.0,51.5775,51.5775,51.2941,51.2941,11019.0
2021-11-24 09:50:00,59.78,59.84,59.48,59.48,17638.5,51.3456,51.3971,51.0879,51.0879,17638.5
2021-11-24 09:55:00,59.51,59.51,59.31,59.44,19954.5,51.1137,51.1137,50.9419,51.0536,19954.5
2021-11-24 10:00:00,59.42,59.55,59.32,59.52,24625.5,51.0364,51.148,50.9505,51.1223,24625.5
2021-11-24 10:05:00,59.49,59.49,59.33,59.42,15000.0,51.0965,51.0965,50.9591,51.0364,15000.0
2021-11-24 10:10:00,59.45,59.46,59.33,59.39,16828.5,51.0622,51.0707,50.9591,51.0106,16828.5
2021-11-24 10:15:00,59.36,59.43,59.31,59.37,18157.5,50.9849,51.045,50.9419,50.9934,18157.5
2021-11-24 10:20:00,59.39,59.54,59.33,59.34,8775.0,51.0106,51.1395,50.9591,50.9677,8775.0
2021-11-24 10:25:00,59.4,59.43,59.34,59.43,8089.5,51.0192,51.045,50.9677,51.045,8089.5
2021-11-24 10:30:00,59.41,59.41,59.23,59.23,8595.0,51.0278,51.0278,50.8732,50.8732,8595.0
2021-11-24 10:35:00,59.27,59.31,59.13,59.15,11371.5,50.9075,50.9419,50.7873,50.8045,11371.5
2021-11-24 10:40:00,59.18,59.2,59.03,59.07,10629.0,50.8302,50.8474,50.7014,50.7358,10629.0
2021-11-24 10:45:00,59.07,59.17,59.07,59.13,11461.5,50.7358,50.8217,50.7358,50.7873,11461.5
2021-11-24 10:50:00,59.11,59.13,59.02,59.03,10858.5,50.7701,50.7873,50.6928,50.7014,10858.5
2021-11-24 10:55:00,59.04,59.23,59.04,59.21,9750.0,50.71,50.8732,50.71,50.856,9750.0
2021-11-24 11:00:00,59.21,59.24,59.09,59.15,18300.0,50.856,50.8818,50.7529,50.8045,18300.0
2021-11-24 11:05:00,59.17,59.27,59.15,59.27,8293.5,50.8217,50.9075,50.8045,50.9075,8293.5
2021-11-24 11:10:00,59.29,59.37,59.28,59.37,7113.0,50.9247,50.9934,50.9161,50.9934,7113.0
2021-11-24 11:15:00,59.33,59.41,59.32,59.41,9918.0,50.9591,51.0278,50.9505,51.0278,9918.0
2021-11-24 11:20:00,59.44,59.44,59.34,59.34,9165.0,51.0536,51.0536,50.9677,50.9677,9165.0
2021-11-24 11:25:00,59.31,59.31,59.25,59.29,6265.5,50.9419,50.9419,50.8904,50.9247,6265.5
2021-11-24 11:30:00,59.28,59.33,59.2,59.21,10480.5,50.9161,50.9591,50.8474,50.856,10480.5
2021-11-24 11:35:00,59.2,59.22,59.15,59.22,7942.5,50.8474,50.8646,50.8045,50.8646,7942.5
2021-11-24 11:40:00,59.22,59.22,59.17,59.21,5670.0,50.8646,50.8646,50.8217,50.856,5670.0
2021-11-24 11:45:00,59.19,59.31,59.19,59.27,9075.0,50.8388,50.9419,50.8388,50.9075,9075.0
2021-11-24 11:50:00,59.27,59.27,59.16,59.21,10045.5,50.9075,50.9075,50.8131,50.856,10045.5
2021-11-24 11:55:00,59.18,59.19,59.15,59.19,5824.5,50.8302,50.8388,50.8045,50.8388,5824.5
2021-11-24 12:00:00,59.19,59.26,59.17,59.25,8859.0,50.8388,50.899,50.8217,50.8904,8859.0
2021-11-24 12:05:00,59.26,59.34,59.24,59.32,13677.0,50.899,50.9677,50.8818,50.9505,13677.0
2021-11-24 12:10:00,59.33,59.33,59.26,59.28,7576.5,50.9591,50.9591,50.899,50.9161,7576.5
2021-11-24 12:15:00,59.27,59.29,59.24,59.27,11181.0,50.9075,50.9247,50.8818,50.9075,11181.0
2021-11-24 12:20:00,59.27,59.31,59.27,59.31,5250.0,50.9075,50.9419,50.9075,50.9419,5250.0
2021-11-24 12:25:00,59.31,59.35,59.27,59.34,9259.5,50.9419,50.9763,50.9075,50.9677,9259.5
2021-11-24 12:30:00,59.33,59.39,59.3,59.35,7365.0,50.9591,51.0106,50.9333,50.9763,7365.0
2021-11-24 12:35:00,59.35,59.37,59.3,59.31,4468.5,50.9763,50.9934,50.9333,50.9419,4468.5
2021-11-24 12:40:00,59.33,59.34,59.31,59.33,6525.0,50.9591,50.9677,50.9419,50.9591,6525.0
2021-11-24 12:45:00,59.31,59.36,59.29,59.36,8473.5,50.9419,50.9849,50.9247,50.9849,8473.5
2021-11-24 12:50:00,59.35,59.39,59.33,59.35,7693.5,50.9763,51.0106,50.9591,50.9763,7693.5
2021-11-24 12:55:00,59.38,59.38,59.34,59.34,2700.0,51.002,51.002,50.9677,50.9677,2700.0
2021-11-24 13:00:00,59.36,59.36,59.32,59.33,8917.5,50.9849,50.9849,50.9505,50.9591,8917.5
2021-11-24 13:05:00,59.33,59.37,59.32,59.37,3000.0,50.9591,50.9934,50.9505,50.9934,3000.0
2021-11-24 13:10:00,59.35,59.37,59.33,59.34,4861.5,50.9763,50.9934,50.9591,50.9677,4861.5
2021-11-24 13:15:00,59.35,59.36,59.25,59.25,10080.0,50.9763,50.9849,50.8904,50.8904,10080.0
2021-11-24 13:20:00,59.24,59.31,59.23,59.29,5571.0,50.8818,50.9419,50.8732,50.9247,5571.0
2021-11-24 13:25:00,59.29,59.31,59.27,59.27,8334.0,50.9247,50.9419,50.9075,50.9075,8334.0
2021-11-24 13:30:00,59.28,59.3,59.25,59.26,7159.5,50.9161,50.9333,50.8904,50.899,7159.5
2021-11-24 13:35:00,59.27,59.27,59.24,59.25,7704.0,50.9075,50.9075,50.8818,50.8904,7704.0
2021-11-24 13:40:00,59.24,59.31,59.19,59.21,28695.0,50.8818,50.9419,50.8388,50.856,28695.0
2021-11-24 13:45:00,59.2,59.31,59.19,59.28,15688.5,50.8474,50.9419,50.8388,50.9161,15688.5
2021-11-24 13:50:00,59.27,59.27,59.22,59.24,11067.0,50.9075,50.9075,50.8646,50.8818,11067.0
2021-11-24 13:55:00,59.23,59.25,59.2,59.21,11601.0,50.8732,50.8904,50.8474,50.856,11601.0
2021-11-24 14:00:00,59.22,59.29,58.98,59.05,30685.5,50.8646,50.9247,50.6585,50.7186,30685.5
2021-11-24 14:05:00,59.07,59.13,58.92,58.92,7842.0,50.7358,50.7873,50.6069,50.6069,7842.0
2021-11-24 14:10:00,58.97,59.01,58.91,58.97,6919.5,50.6499,50.6842,50.5983,50.6499,6919.5
2021-11-24 14:15:00,58.99,59.07,58.97,59.06,6961.5,50.6671,50.7358,50.6499,50.7272,6961.5
2021-11-24 14:20:00,59.07,59.07,59.01,59.02,10726.5,50.7358,50.7358,50.6842,50.6928,10726.5
2021-11-24 14:25:00,59.06,59.07,58.99,59.0,8727.0,50.7272,50.7358,50.6671,50.6756,8727.0
2021-11-24 14:30:00,59.01,59.11,59.01,59.11,3913.5,50.6842,50.7701,50.6842,50.7701,3913.5
2021-11-24 14:35:00,59.09,59.15,59.09,59.15,7237.5,50.7529,50.8045,50.7529,50.8045,7237.5
2021-11-24 14:40:00,59.15,59.17,59.07,59.17,8856.0,50.8045,50.8217,50.7358,50.8217,8856.0
2021-11-24 14:45:00,59.19,59.21,59.17,59.17,8475.0,50.8388,50.856,50.8217,50.8217,8475.0
2021-11-24 14:50:00,59.17,59.25,59.17,59.23,11760.0,50.8217,50.8904,50.8217,50.8732,11760.0
2021-11-24 14:55:00,59.22,59.27,59.21,59.25,16129.5,50.8646,50.9075,50.856,50.8904,16129.5
2021-11-24 15:00:00,59.25,59.26,59.2,59.25,13428.0,50.8904,50.899,50.8474,50.8904,13428.0
2021-11-24 15:05:00,59.23,59.34,59.23,59.32,12564.0,50.8732,50.9677,50.8732,50.9505,12564.0
2021-11-24 15:10:00,59.33,59.33,59.28,59.31,11778.0,50.9591,50.9591,50.9161,50.9419,11778.0
2021-11-24 15:15:00,59.29,59.31,59.19,59.22,11589.0,50.9247,50.9419,50.8388,50.8646,11589.0
2021-11-24 15:20:00,59.22,59.24,59.11,59.11,14304.0,50.8646,50.8818,50.7701,50.7701,14304.0
2021-11-24 15:25:00,59.13,59.21,59.13,59.19,5713.5,50.7873,50.856,50.7873,50.8388,5713.5
2021-11-24 15:30:00,59.19,59.22,59.13,59.17,23904.0,50.8388,50.8646,50.7873,50.8217,23904.0
2021-11-24 15:35:00,59.17,59.23,59.15,59.23,10716.0,50.8217,50.8732,50.8045,50.8732,10716.0
2021-11-24 15:40:00,59.23,59.23,59.09,59.13,27703.5,50.8732,50.8732,50.7529,50.7873,27703.5
2021-11-24 15:45:00,59.13,59.15,59.06,59.07,25821.0,50.7873,50.8045,50.7272,50.7358,25821.0
2021-11-24 15:50:00,59.07,59.13,59.01,59.13,46038.0,50.7358,50.7873,50.6842,50.7873,46038.0
2021-11-24 15:55:00,59.13,59.17,59.1,59.13,79830.0,50.7873,50.8217,50.7615,50.7873,79830.0
2021-11-26 09:30:00,57.85,57.95,57.61,57.95,37477.5,49.6879,49.7738,49.4818,49.7738,37477.5
2021-11-26 09:35:00,58.03,58.14,57.87,58.01,8458.5,49.8425,49.937,49.7051,49.8253,8458.5
2021-11-26 09:40:00,58.05,58.06,57.88,57.91,15043.5,49.8597,49.8683,49.7137,49.7394,15043.5
2021-11-26 09:45:00,57.86,57.86,57.61,57.67,9715.5,49.6965,49.6965,49.4818,49.5333,9715.5
2021-11-26 09:50:00,57.63,57.71,57.57,57.6,14245.5,49.4989,49.5676,49.4474,49.4732,14245.5
2021-11-26 09:55:00,57.58,57.69,57.45,57.57,15226.5,49.456,49.5505,49.3443,49.4474,15226.5
2021-11-26 10:00:00,57.52,57.65,57.51,57.54,19770.0,49.4045,49.5161,49.3959,49.4216,19770.0
2021-11-26 10:05:00,57.5,57.64,57.47,57.54,14430.0,49.3873,49.5075,49.3615,49.4216,14430.0
2021-11-26 10:10:00,57.51,57.51,57.29,57.32,11974.5,49.3959,49.3959,49.2069,49.2327,11974.5
2021-11-26 10:15:00,57.35,57.49,57.27,57.43,22680.0,49.2584,49.3787,49.1897,49.3272,22680.0
2021-11-26 10:20:00,57.49,57.8,57.49,57.71,7449.0,49.3787,49.645,49.3787,49.5676,7449.0
2021-11-26 10:25:00,57.71,57.75,57.62,57.75,6633.0,49.5676,49.602,49.4903,49.602,6633.0
2021-11-26 10:30:00,57.79,57.91,57.71,57.91,8029.5,49.6364,49.7394,49.5676,49.7394,8029.5
2021-11-26 10:35:00,57.94,57.97,57.85,57.89,11989.5,49.7652,49.791,49.6879,49.7223,11989.5
2021-11-26 10:40:00,57.89,57.96,57.74,57.79,10228.5,49.7223,49.7824,49.5934,49.6364,10228.5
2021-11-26 10:45:00,57.79,57.82,57.71,57.82,11235.0,49.6364,49.6621,49.5676,49.6621,11235.0
2021-11-26 10:50:00,57.8,57.82,57.65,57.65,9067.5,49.645,49.6621,49.5161,49.5161,9067.5
2021-11-26 10:55:00,57.63,57.67,57.59,57.67,10567.5,49.4989,49.5333,49.4646,49.5333,10567.5
2021-11-26 11:00:00,57.65,57.67,57.53,57.53,13194.0,49.5161,49.5333,49.413,49.413,13194.0
2021-11-26 11:05:00,57.53,57.69,57.53,57.61,7255.5,49.413,49.5505,49.413,49.4818,7255.5
2021-11-26 11:10:00,57.61,57.69,57.59,57.65,21966.0,49.4818,49.5505,49.4646,49.5161,21966.0
2021-11-26 11:15:00,57.65,57.66,57.5,57.55,12496.5,49.5161,49.5247,49.3873,49.4302,12496.5
2021-11-26 11:20:00,57.55,57.57,57.47,57.47,10894.5,49.4302,49.4474,49.3615,49.3615,10894.5
2021-11-26 11:25:00,57.49,57.56,57.39,57.45,12297.0,49.3787,49.4388,49.2928,49.3443,12297.0
2021-11-26 11:30:00,57.45,57.45,57.34,57.39,13888.5,49.3443,49.3443,49.2499,49.2928,13888.5
2021-11-26 11:35:00,57.41,57.57,57.41,57.55,13530.0,49.31,49.4474,49.31,49.4302,13530.0
2021-11-26 11:40:00,57.53,57.58,57.45,57.55,13285.5,49.413,49.456,49.3443,49.4302,13285.5
2021-11-26 11:45:00,57.55,57.61,57.51,57.57,12765.0,49.4302,49.4818,49.3959,49.4474,12765.0
2021-11-26 11:50:00,57.55,57.55,57.39,57.43,14862.0,49.4302,49.4302,49.2928,49.3272,14862.0
2021-11-26 11:55:00,57.43,57.59,57.4,57.57,12924.0,49.3272,49.4646,49.3014,49.4474,12924.0
2021-11-26 12:00:00,57.58,57.66,57.48,57.58,13104.0,49.456,49.5247,49.3701,49.456,13104.0
2021-11-26 12:05:00,57.59,57.73,57.57,57.67,12207.0,49.4646,49.5848,49.4474,49.5333,12207.0
2021-11-26 12:10:00,57.7,57.85,57.69,57.83,12229.5,49.5591,49.6879,49.5505,49.6707,12229.5
2021-11-26 12:15:00,57.87,57.87,57.65,57.66,10249.5,49.7051,49.7051,49.5161,49.5247,10249.5
2021-11-26 12:20:00,57.66,57.75,57.63,57.69,15327.0,49.5247,49.602,49.4989,49.5505,15327.0
2021-11-26 12:25:00,57.69,57.75,57.68,57.75,10753.5,49.5505,49.602,49.5419,49.602,10753.5
2021-11-26 12:30:00,57.77,57.9,57.77,57.89,13368.0,49.6192,49.7308,49.6192,49.7223,13368.0
2021-11-26 12:35:00,57.89,58.03,57.89,57.96,16488.0,49.7223,49.8425,49.7223,49.7824,16488.0
2021-11-26 12:40:00,57.94,57.97,57.8,57.83,18189.0,49.7652,49.791,49.645,49.6707,18189.0
2021-11-26 12:45:00,57.83,57.84,57.67,57.67,25713.0,49.6707,49.6793,49.5333,49.5333,25713.0
2021-11-26 12:50:00,57.65,57.66,57.38,57.44,52935.0,49.5161,49.5247,49.2842,49.3357,52935.0
2021-11-26 12:55:00,57.47,57.79,57.46,57.69,157464.0,49.3615,49.6364,49.3529,49.5505,157464.0
2021-11-29 09:30:00,57.92,58.01,57.4,57.59,41400.0,49.748,49.8253,49.3014,49.4646,41400.0
2021-11-29 09:35:00,57.49,57.61,57.32,57.41,11121.0,49.3787,49.4818,49.2327,49.31,11121.0
2021-11-29 09:40:00,57.41,57.42,57.15,57.23,18235.5,49.31,49.3186,49.0867,49.1554,18235.5
2021-11-29 09:45:00,57.25,57.35,57.2,57.21,22408.5,49.1726,49.2584,49.1296,49.1382,22408.5
2021-11-29 09:50:00,57.17,57.23,57.02,57.02,11872.5,49.1038,49.1554,48.975,48.975,11872.5
2021-11-29 09:55:00,57.03,57.16,57.03,57.09,15852.0,48.9836,49.0952,48.9836,49.0351,15852.0
2021-11-29 10:00:00,57.16,57.36,57.14,57.21,10063.5,49.0952,49.267,49.0781,49.1382,10063.5
2021-11-29 10:05:00,57.19,57.3,57.09,57.15,8578.5,49.121,49.2155,49.0351,49.0867,8578.5
2021-11-29 10:10:00,57.19,57.29,57.19,57.23,8188.5,49.121,49.2069,49.121,49.1554,8188.5
2021-11-29 10:15:00,57.21,57.38,57.19,57.37,7354.5,49.1382,49.2842,49.121,49.2756,7354.5
2021-11-29 10:20:00,57.38,57.38,57.27,57.31,7179.0,49.2842,49.2842,49.1897,49.2241,7179.0
2021-11-29 10:25:00,57.28,57.3,57.09,57.2,7212.0,49.1983,49.2155,49.0351,49.1296,7212.0
2021-11-29 10:30:00,57.18,57.3,57.15,57.3,12166.5,49.1124,49.2155,49.0867,49.2155,12166.5
2021-11-29 10:35:00,57.28,57.34,57.09,57.15,12333.0,49.1983,49.2499,49.0351,49.0867,12333.0
2021-11-29 10:40:00,57.15,57.15,57.07,57.11,5515.5,49.0867,49.0867,49.0179,49.0523,5515.5
2021-11-29 10:45:00,57.11,57.14,57.01,57.04,7048.5,49.0523,49.0781,48.9664,48.9922,7048.5
2021-11-29 10:50:00,57.06,57.07,56.99,57.0,9942.0,49.0094,49.0179,48.9492,48.9578,9942.0
2021-11-29 10:55:00,57.0,57.06,56.97,57.0,12027.0,48.9578,49.0094,48.9321,48.9578,12027.0
2021-11-29 11:00:00,57.01,57.24,57.01,57.24,7044.0,48.9664,49.164,48.9664,49.164,7044.0
2021-11-29 11:05:00,57.26,57.39,57.24,57.31,11367.0,49.1811,49.2928,49.164,49.2241,11367.0
2021-11-29 11:10:00,57.31,57.43,57.27,57.43,6171.0,49.2241,49.3272,49.1897,49.3272,6171.0
2021-11-29 11:15:00,57.45,57.45,57.31,57.35,8773.5,49.3443,49.3443,49.2241,49.2584,8773.5
2021-11-29 11:20:00,57.34,57.4,57.27,57.27,10713.0,49.2499,49.3014,49.1897,49.1897,10713.0
2021-11-29 11:25:00,57.26,57.28,57.15,57.15,4933.5,49.1811,49.1983,49.0867,49.0867,4933.5
2021-11-29 11:30:00,57.13,57.29,57.13,57.21,23995.5,49.0695,49.2069,49.0695,49.1382,23995.5
2021-11-29 11:35:00,57.21,57.38,57.19,57.38,6574.5,49.1382,49.2842,49.121,49.2842,6574.5
2021-11-29 11:40:00,57.37,57.49,57.35,57.49,4713.0,49.2756,49.3787,49.2584,49.3787,4713.0
2021-11-29 11:45:00,57.51,57.53,57.45,57.46,5250.0,49.3959,49.413,49.3443,49.3529,5250.0
2021-11-29 11:50:00,57.45,57.47,57.41,57.46,5721.0,49.3443,49.3615,49.31,49.3529,5721.0
2021-11-29 11:55:00,57.47,57.52,57.33,57.44,95583.0,49.3615,49.4045,49.2413,49.3357,95583.0
2021-11-29 12:00:00,57.4,57.49,57.39,57.41,16521.0,49.3014,49.3787,49.2928,49.31,16521.0
2021-11-29 12:05:00,57.43,57.45,57.42,57.43,6004.5,49.3272,49.3443,49.3186,49.3272,6004.5
2021-11-29 12:10:00,57.47,57.47,57.41,57.42,4524.0,49.3615,49.3615,49.31,49.3186,4524.0
2021-11-29 12:15:00,57.42,57.56,57.4,57.56,88492.5,49.3186,49.4388,49.3014,49.4388,88492.5
2021-11-29 12:20:00,57.55,57.6,57.53,57.54,13405.5,49.4302,49.4732,49.413,49.4216,13405.5
2021-11-29 12:25:00,57.54,57.56,57.5,57.54,9360.0,49.4216,49.4388,49.3873,49.4216,9360.0
2021-11-29 12:30:00,57.6,57.7,57.57,57.7,5979.0,49.4732,49.5591,49.4474,49.5591,5979.0
2021-11-29 12:35:00,57.68,57.71,57.62,57.68,8379.0,49.5419,49.5676,49.4903,49.5419,8379.0
2021-11-29 12:40:00,57.67,57.72,57.67,57.69,6367.5,49.5333,49.5762,49.5333,49.5505,6367.5
2021-11-29 12:45:00,57.71,57.74,57.65,57.65,7297.5,49.5676,49.5934,49.5161,49.5161,7297.5
2021-11-29 12:50:00,57.65,57.67,57.59,57.6,7609.5,49.5161,49.5333,49.4646,49.4732,7609.5
2021-11-29 12:55:00,57.6,57.64,57.59,57.64,3730.5,49.4732,49.5075,49.4646,49.5075,3730.5
2021-11-29 13:00:00,57.66,57.66,57.58,57.58,5158.5,49.5247,49.5247,49.456,49.456,5158.5
2021-11-29 13:05:00,57.57,57.67,57.54,57.65,8985.0,49.4474,49.5333,49.4216,49.5161,8985.0
2021-11-29 13:10:00,57.65,57.65,57.46,57.46,12493.5,49.5161,49.5161,49.3529,49.3529,12493.5
2021-11-29 13:15:00,57.47,57.55,57.47,57.5,8677.5,49.3615,49.4302,49.3615,49.3873,8677.5
2021-11-29 13:20:00,57.5,57.51,57.4,57.41,5874.0,49.3873,49.3959,49.3014,49.31,5874.0
2021-11-29 13:25:00,57.39,57.4,57.36,57.39,7536.0,49.2928,49.3014,49.267,49.2928,7536.0
2021-11-29 13:30:00,57.4,57.53,57.39,57.49,6198.0,49.3014,49.413,49.2928,49.3787,6198.0
2021-11-29 13:35:00,57.47,57.48,57.41,57.41,7762.5,49.3615,49.3701,49.31,49.31,7762.5
2021-11-29 13:40:00,57.41,57.49,57.39,57.44,6427.5,49.31,49.3787,49.2928,49.3357,6427.5
2021-11-29 13:45:00,57.45,57.45,57.41,57.41,5550.0,49.3443,49.3443,49.31,49.31,5550.0
2021-11-29 13:50:00,57.43,57.45,57.41,57.42,8403.0,49.3272,49.3443,49.31,49.3186,8403.0
2021-11-29 13:55:00,57.41,57.48,57.41,57.47,5091.0,49.31,49.3701,49.31,49.3615,5091.0
2021-11-29 14:00:00,57.49,57.63,57.48,57.59,16642.5,49.3787,49.4989,49.3701,49.4646,16642.5
2021-11-29 14:05:00,57.61,57.61,57.53,57.55,6162.0,49.4818,49.4818,49.413,49.4302,6162.0
2021-11-29 14:10:00,57.53,57.64,57.53,57.64,6511.5,49.413,49.5075,49.413,49.5075,6511.5
2021-11-29 14:15:00,57.65,57.68,57.6,57.61,12609.0,49.5161,49.5419,49.4732,49.4818,12609.0
2021-11-29 14:20:00,57.63,57.66,57.52,57.55,18142.5,49.4989,49.5247,49.4045,49.4302,18142.5
2021-11-29 14:25:00,57.57,57.65,57.51,57.65,19015.5,49.4474,49.5161,49.3959,49.5161,19015.5
2021-11-29 14:30:00,57.67,57.71,57.66,57.69,8947.5,49.5333,49.5676,49.5247,49.5505,8947.5
2021-11-29 14:35:00,57.67,57.71,57.65,57.65,6756.0,49.5333,49.5676,49.5161,49.5161,6756.0
2021-11-29 14:40:00,57.66,57.68,57.63,57.66,14094.0,49.5247,49.5419,49.4989,49.5247,14094.0
2021-11-29 14:45:00,57.66,57.67,57.62,57.65,4945.5,49.5247,49.5333,49.4903,49.5161,4945.5
2021-11-29 14:50:00,57.65,57.68,57.62,57.62,18450.0,49.5161,49.5419,49.4903,49.4903,18450.0
2021-11-29 14:55:00,57.65,57.65,57.51,57.51,6402.0,49.5161,49.5161,49.3959,49.3959,6402.0
2021-11-29 15:00:00,57.51,57.7,57.51,57.66,13161.0,49.3959,49.5591,49.3959,49.5247,13161.0
2021-11-29 15:05:00,57.65,57.65,57.59,57.63,11856.0,49.5161,49.5161,49.4646,49.4989,11856.0
2021-11-29 15:10:00,57.61,57.62,57.53,57.57,15670.5,49.4818,49.4903,49.413,49.4474,15670.5
2021-11-29 15:15:00,57.57,57.64,57.57,57.59,11271.0,49.4474,49.5075,49.4474,49.4646,11271.0
2021-11-29 15:20:00,57.57,57.59,57.54,57.59,12574.5,49.4474,49.4646,49.4216,49.4646,12574.5
2021-11-29 15:25:00,57.59,57.61,57.45,57.45,15454.5,49.4646,49.4818,49.3443,49.3443,15454.5
2021-11-29 15:30:00,57.45,57.49,57.38,57.43,23976.0,49.3443,49.3787,49.2842,49.3272,23976.0
2021-11-29 15:35:00,57.43,57.49,57.38,57.49,64968.0,49.3272,49.3787,49.2842,49.3787,64968.0
2021-11-29 15:40:00,57.5,57.55,57.45,57.51,24438.0,49.3873,49.4302,49.3443,49.3959,24438.0
2021-11-29 15:45:00,57.51,57.57,57.49,57.54,33994.5,49.3959,49.4474,49.3787,49.4216,33994.5
2021-11-29 15:50:00,57.53,57.54,57.39,57.54,75159.0,49.413,49.4216,49.2928,49.4216,75159.0
2021-11-29 15:55:00,57.55,57.59,57.4,57.41,152901.0,49.4302,49.4646,49.3014,49.31,152901.0
2021-11-30 09:30:00,57.07,57.33,56.87,57.33,27352.5,49.0179,49.2413,48.8462,49.2413,27352.5
2021-11-30 09:35:00,57.27,57.27,56.96,57.03,9459.0,49.1897,49.1897,48.9235,48.9836,9459.0
2021-11-30 09:40:00,57.09,57.33,57.01,57.06,8752.5,49.0351,49.2413,48.9664,49.0094,8752.5
2021-11-30 09:45:00,57.1,57.22,56.96,57.01,10068.0,49.0437,49.1468,48.9235,48.9664,10068.0
2021-11-30 09:50:00,57.01,57.01,56.7,56.73,27352.5,48.9664,48.9664,48.7002,48.7259,27352.5
2021-11-30 09:55:00,56.76,57.02,56.68,56.88,13884.0,48.7517,48.975,48.683,48.8548,13884.0
2021-11-30 10:00:00,56.89,57.11,56.83,57.1,16360.5,48.8633,49.0523,48.8118,49.0437,16360.5
2021-11-30 10:05:00,57.05,57.11,56.88,56.95,9787.5,49.0008,49.0523,48.8548,48.9149,9787.5
2021-11-30 10:10:00,56.97,57.15,56.97,57.11,9742.5,48.9321,49.0867,48.9321,49.0523,9742.5
2021-11-30 10:15:00,57.09,57.12,56.95,56.97,5797.5,49.0351,49.0609,48.9149,48.9321,5797.5
2021-11-30 10:20:00,56.97,56.98,56.77,56.78,9531.0,48.9321,48.9406,48.7603,48.7689,9531.0
2021-11-30 10:25:00,56.81,56.87,56.66,56.71,49236.0,48.7946,48.8462,48.6658,48.7087,49236.0
2021-11-30 10:30:00,56.75,56.91,56.72,56.85,9922.5,48.7431,48.8805,48.7173,48.829,9922.5
2021-11-30 10:35:00,56.88,56.99,56.79,56.95,28483.5,48.8548,48.9492,48.7775,48.9149,28483.5
2021-11-30 10:40:00,56.94,57.09,56.92,56.97,18210.0,48.9063,49.0351,48.8891,48.9321,18210.0
2021-11-30 10:45:00,56.94,56.97,56.73,56.73,15637.5,48.9063,48.9321,48.7259,48.7259,15637.5
2021-11-30 10:50:00,56.71,56.74,56.41,56.43,20169.0,48.7087,48.7345,48.4511,48.4682,20169.0
2021-11-30 10:55:00,56.43,56.45,56.22,56.25,15306.0,48.4682,48.4854,48.2879,48.3136,15306.0
2021-11-30 11:00:00,56.21,56.3,56.13,56.27,34144.5,48.2793,48.3566,48.2106,48.3308,34144.5
2021-11-30 11:05:00,56.24,56.27,56.11,56.12,23764.5,48.3051,48.3308,48.1934,48.202,23764.5
2021-11-30 11:10:00,56.19,56.32,56.15,56.32,26955.0,48.2621,48.3738,48.2278,48.3738,26955.0
2021-11-30 11:15:00,56.32,56.48,56.31,56.38,27621.0,48.3738,48.5112,48.3652,48.4253,27621.0
2021-11-30 11:20:00,56.41,56.47,56.31,56.31,34488.0,48.4511,48.5026,48.3652,48.3652,34488.0
2021-11-30 11:25:00,56.28,56.31,56.11,56.17,29799.0,48.3394,48.3652,48.1934,48.2449,29799.0
2021-11-30 11:30:00,56.16,56.23,56.06,56.08,20074.5,48.2363,48.2965,48.1504,48.1676,20074.5
2021-11-30 11:35:00,56.08,56.19,56.01,56.19,19612.5,48.1676,48.2621,48.1075,48.2621,19612.5
2021-11-30 11:40:00,56.15,56.19,56.02,56.06,7941.0,48.2278,48.2621,48.1161,48.1504,7941.0
2021-11-30 11:45:00,56.05,56.07,55.95,56.05,18441.0,48.1419,48.159,48.056,48.1419,18441.0
2021-11-30 11:50:00,56.03,56.07,55.97,55.98,13381.5,48.1247,48.159,48.0731,48.0817,13381.5
2021-11-30 11:55:00,55.95,56.06,55.9,56.06,10155.0,48.056,48.1504,48.013,48.1504,10155.0
2021-11-30 12:00:00,56.02,56.02,55.76,55.82,12381.0,48.1161,48.1161,47.8928,47.9443,12381.0
2021-11-30 12:05:00,55.81,55.83,55.77,55.81,5619.0,47.9357,47.9529,47.9014,47.9357,5619.0
2021-11-30 12:10:00,55.81,55.87,55.71,55.8,15754.5,47.9357,47.9873,47.8498,47.9271,15754.5
2021-11-30 12:15:00,55.82,55.91,55.77,55.91,12481.5,47.9443,48.0216,47.9014,48.0216,12481.5
2021-11-30 12:20:00,55.88,55.91,55.8,55.91,8439.0,47.9958,48.0216,47.9271,48.0216,8439.0
2021-11-30 12:25:00,55.93,55.96,55.91,55.91,9397.5,48.0388,48.0646,48.0216,48.0216,9397.5
2021-11-30 12:30:00,55.9,56.01,55.89,55.96,10392.0,48.013,48.1075,48.0044,48.0646,10392.0
2021-11-30 12:35:00,55.97,56.01,55.86,55.88,8728.5,48.0731,48.1075,47.9787,47.9958,8728.5
2021-11-30 12:40:00,55.88,55.96,55.83,55.95,12169.5,47.9958,48.0646,47.9529,48.056,12169.5
2021-11-30 12:45:00,55.93,55.95,55.8,55.82,33028.5,48.0388,48.056,47.9271,47.9443,33028.5
2021-11-30 12:50:00,55.83,55.93,55.83,55.9,9343.5,47.9529,48.0388,47.9529,48.013,9343.5
2021-11-30 12:55:00,55.87,55.89,55.73,55.76,13383.0,47.9873,48.0044,47.867,47.8928,13383.0
2021-11-30 13:00:00,55.79,55.83,55.72,55.75,8400.0,47.9185,47.9529,47.8584,47.8842,8400.0
2021-11-30 13:05:00,55.74,55.78,55.68,55.73,18900.0,47.8756,47.91,47.8241,47.867,18900.0
2021-11-30 13:10:00,55.72,55.73,55.64,55.67,13281.0,47.8584,47.867,47.7897,47.8155,13281.0
2021-11-30 13:15:00,55.69,55.78,55.69,55.71,11023.5,47.8327,47.91,47.8327,47.8498,11023.5
2021-11-30 13:20:00,55.7,55.82,55.69,55.82,14161.5,47.8412,47.9443,47.8327,47.9443,14161.5
2021-11-30 13:25:00,55.8,55.81,55.75,55.76,7812.0,47.9271,47.9357,47.8842,47.8928,7812.0
2021-11-30 13:30:00,55.77,55.87,55.75,55.82,14715.0,47.9014,47.9873,47.8842,47.9443,14715.0
2021-11-30 13:35:00,55.82,55.92,55.82,55.91,6556.5,47.9443,48.0302,47.9443,48.0216,6556.5
2021-11-30 13:40:00,55.93,55.93,55.87,55.89,5461.5,48.0388,48.0388,47.9873,48.0044,5461.5
2021-11-30 13:45:00,55.93,55.95,55.9,55.94,7011.0,48.0388,48.056,48.013,48.0474,7011.0
2021-11-30 13:50:00,55.95,55.99,55.91,55.97,7696.5,48.056,48.0903,48.0216,48.0731,7696.5
2021-11-30 13:55:00,55.95,56.08,55.94,56.08,24069.0,48.056,48.1676,48.0474,48.1676,24069.0
2021-11-30 14:00:00,56.05,56.13,56.04,56.13,5826.0,48.1419,48.2106,48.1333,48.2106,5826.0
2021-11-30 14:05:00,56.13,56.33,56.11,56.31,13788.0,48.2106,48.3824,48.1934,48.3652,13788.0
2021-11-30 14:10:00,56.34,56.42,56.33,56.42,15924.0,48.3909,48.4597,48.3824,48.4597,15924.0
2021-11-30 14:15:00,56.42,56.45,56.35,56.37,21868.5,48.4597,48.4854,48.3995,48.4167,21868.5
2021-11-30 14:20:00,56.37,56.38,56.24,56.28,8971.5,48.4167,48.4253,48.3051,48.3394,8971.5
2021-11-30 14:25:00,56.26,56.34,56.18,56.18,9297.0,48.3222,48.3909,48.2535,48.2535,9297.0
2021-11-30 14:30:00,56.17,56.27,56.13,56.26,10485.0,48.2449,48.3308,48.2106,48.3222,10485.0
2021-11-30 14:35:00,56.25,56.31,56.23,56.28,8106.0,48.3136,48.3652,48.2965,48.3394,8106.0
2021-11-30 14:40:00,56.29,56.31,56.14,56.18,11961.0,48.348,48.3652,48.2192,48.2535,11961.0
2021-11-30 14:45:00,56.18,56.19,56.08,56.08,6012.0,48.2535,48.2621,48.1676,48.1676,6012.0
2021-11-30 14:50:00,56.1,56.1,56.01,56.05,13519.5,48.1848,48.1848,48.1075,48.1419,13519.5
2021-11-30 14:55:00,56.04,56.08,56.0,56.03,25909.5,48.1333,48.1676,48.0989,48.1247,25909.5
2021-11-30 15:00:00,56.06,56.09,55.95,55.97,9640.5,48.1504,48.1762,48.056,48.0731,9640.5
2021-11-30 15:05:00,55.95,55.97,55.85,55.87,19095.0,48.056,48.0731,47.9701,47.9873,19095.0
2021-11-30 15:10:00,55.87,55.95,55.85,55.89,51594.0,47.9873,48.056,47.9701,48.0044,51594.0
2021-11-30 15:15:00,55.88,55.95,55.83,55.89,22489.5,47.9958,48.056,47.9529,48.0044,22489.5
2021-11-30 15:20:00,55.89,55.96,55.86,55.94,12540.0,48.0044,48.0646,47.9787,48.0474,12540.0
2021-11-30 15:25:00,55.92,55.93,55.86,55.89,15616.5,48.0302,48.0388,47.9787,48.0044,15616.5
2021-11-30 15:30:00,55.89,56.05,55.89,56.02,17185.5,48.0044,48.1419,48.0044,48.1161,17185.5
2021-11-30 15:35:00,56.01,56.04,55.95,56.01,16083.0,48.1075,48.1333,48.056,48.1075,16083.0
2021-11-30 15:40:00,56.01,56.04,55.95,56.03,20811.0,48.1075,48.1333,48.056,48.1247,20811.0
2021-11-30 15:45:00,56.04,56.11,55.95,55.95,31311.0,48.1333,48.1934,48.056,48.056,31311.0
2021-11-30 15:50:00,55.94,55.94,55.23,55.56,138325.5,48.0474,48.0474,47.4376,47.721,138325.5
2021-11-30 15:55:00,55.57,55.71,55.54,55.61,302286.0,47.7296,47.8498,47.7038,47.7639,302286.0
2021-12-01 09:30:00,56.55,56.97,56.04,56.22,54598.5,48.5713,48.9321,48.1333,48.2879,54598.5
2021-12-01 09:35:00,56.13,56.32,55.97,56.29,21138.0,48.2106,48.3738,48.0731,48.348,21138.0
2021-12-01 09:40:00,56.31,56.51,56.31,56.36,17566.5,48.3652,48.537,48.3652,48.4081,17566.5
2021-12-01 09:45:00,56.3,56.45,56.01,56.01,13189.5,48.3566,48.4854,48.1075,48.1075,13189.5
2021-12-01 09:50:00,56.05,56.13,55.98,56.0,20935.5,48.1419,48.2106,48.0817,48.0989,20935.5
2021-12-01 09:55:00,56.03,56.41,55.97,56.39,22149.0,48.1247,48.4511,48.0731,48.4339,22149.0
2021-12-01 10:00:00,56.43,56.65,56.43,56.56,19233.0,48.4682,48.6572,48.4682,48.5799,19233.0
2021-12-01 10:05:00,56.55,56.77,56.55,56.73,19953.0,48.5713,48.7603,48.5713,48.7259,19953.0
2021-12-01 10:10:00,56.75,56.97,56.75,56.89,11830.5,48.7431,48.9321,48.7431,48.8633,11830.5
2021-12-01 10:15:00,56.91,57.02,56.83,56.83,15060.0,48.8805,48.975,48.8118,48.8118,15060.0
2021-12-01 10:20:00,56.83,56.87,56.63,56.63,15090.0,48.8118,48.8462,48.64,48.64,15090.0
2021-12-01 10:25:00,56.66,56.79,56.57,56.6,16803.0,48.6658,48.7775,48.5885,48.6143,16803.0
2021-12-01 10:30:00,56.63,56.63,56.53,56.57,6961.5,48.64,48.64,48.5541,48.5885,6961.5
2021-12-01 10:35:00,56.55,56.61,56.47,56.61,12391.5,48.5713,48.6228,48.5026,48.6228,12391.5
2021-12-01 10:40:00,56.59,56.61,56.47,56.56,17557.5,48.6057,48.6228,48.5026,48.5799,17557.5
2021-12-01 10:45:00,56.57,56.6,56.49,56.54,29940.0,48.5885,48.6143,48.5198,48.5627,29940.0
2021-12-01 10:50:00,56.61,56.71,56.61,56.71,11854.5,48.6228,48.7087,48.6228,48.7087,11854.5
2021-12-01 10:55:00,56.72,56.77,56.67,56.7,11590.5,48.7173,48.7603,48.6744,48.7002,11590.5
2021-12-01 11:00:00,56.7,56.79,56.7,56.77,8233.5,48.7002,48.7775,48.7002,48.7603,8233.5
2021-12-01 11:05:00,56.75,56.77,56.73,56.76,5052.0,48.7431,48.7603,48.7259,48.7517,5052.0
2021-12-01 11:10:00,56.77,56.93,56.77,56.89,8736.0,48.7603,48.8977,48.7603,48.8633,8736.0
2021-12-01 11:15:00,56.89,57.02,56.86,56.95,18145.5,48.8633,48.975,48.8376,48.9149,18145.5
2021-12-01 11:20:00,56.93,57.01,56.9,56.91,20980.5,48.8977,48.9664,48.8719,48.8805,20980.5
2021-12-01 11:25:00,56.91,56.97,56.87,56.87,16392.0,48.8805,48.9321,48.8462,48.8462,16392.0
2021-12-01 11:30:00,56.88,56.92,56.69,56.75,46914.0,48.8548,48.8891,48.6916,48.7431,46914.0
2021-12-01 11:35:00,56.76,56.79,56.71,56.73,20352.0,48.7517,48.7775,48.7087,48.7259,20352.0
2021-12-01 11:40:00,56.73,56.76,56.59,56.59,21046.5,48.7259,48.7517,48.6057,48.6057,21046.5
2021-12-01 11:45:00,56.59,56.59,56.44,56.44,7863.0,48.6057,48.6057,48.4768,48.4768,7863.0
2021-12-01 11:50:00,56.37,56.4,56.25,56.26,9832.5,48.4167,48.4425,48.3136,48.3222,9832.5
2021-12-01 11:55:00,56.22,56.3,56.18,56.3,12052.5,48.2879,48.3566,48.2535,48.3566,12052.5
2021-12-01 12:00:00,56.29,56.49,56.26,56.46,9465.0,48.348,48.5198,48.3222,48.494,9465.0
2021-12-01 12:05:00,56.46,56.59,56.46,56.55,38187.0,48.494,48.6057,48.494,48.5713,38187.0
2021-12-01 12:10:00,56.54,56.62,56.54,56.61,5791.5,48.5627,48.6314,48.5627,48.6228,5791.5
2021-12-01 12:15:00,56.6,56.63,56.56,56.56,12063.0,48.6143,48.64,48.5799,48.5799,12063.0
2021-12-01 12:20:00,56.57,56.58,56.48,56.56,12031.5,48.5885,48.5971,48.5112,48.5799,12031.5
2021-12-01 12:25:00,56.56,56.56,56.49,56.49,9301.5,48.5799,48.5799,48.5198,48.5198,9301.5
2021-12-01 12:30:00,56.51,56.55,56.47,56.52,10203.0,48.537,48.5713,48.5026,48.5455,10203.0
2021-12-01 12:35:00,56.51,56.51,56.39,56.46,7963.5,48.537,48.537,48.4339,48.494,7963.5
2021-12-01 12:40:00,56.46,56.48,56.32,56.35,10266.0,48.494,48.5112,48.3738,48.3995,10266.0
2021-12-01 12:45:00,56.38,56.39,56.25,56.25,5782.5,48.4253,48.4339,48.3136,48.3136,5782.5
2021-12-01 12:50:00,56.25,56.27,56.19,56.19,16417.5,48.3136,48.3308,48.2621,48.2621,16417.5
2021-12-01 12:55:00,56.17,56.19,56.07,56.1,21298.5,48.2449,48.2621,48.159,48.1848,21298.5
2021-12-01 13:00:00,56.1,56.17,56.07,56.15,16684.5,48.1848,48.2449,48.159,48.2278,16684.5
2021-12-01 13:05:00,56.13,56.15,56.0,56.11,18909.0,48.2106,48.2278,48.0989,48.1934,18909.0
2021-12-01 13:10:00,56.07,56.23,56.05,56.23,12235.5,48.159,48.2965,48.1419,48.2965,12235.5
2021-12-01 13:15:00,56.19,56.22,56.09,56.11,8239.5,48.2621,48.2879,48.1762,48.1934,8239.5
2021-12-01 13:20:00,56.12,56.27,56.09,56.23,9795.0,48.202,48.3308,48.1762,48.2965,9795.0
2021-12-01 13:25:00,56.22,56.26,56.2,56.24,9283.5,48.2879,48.3222,48.2707,48.3051,9283.5
2021-12-01 13:30:00,56.22,56.23,56.14,56.19,9243.0,48.2879,48.2965,48.2192,48.2621,9243.0
2021-12-01 13:35:00,56.18,56.26,56.17,56.23,9139.5,48.2535,48.3222,48.2449,48.2965,9139.5
2021-12-01 13:40:00,56.23,56.26,56.03,56.09,11874.0,48.2965,48.3222,48.1247,48.1762,11874.0
2021-12-01 13:45:00,56.09,56.09,55.87,55.87,8559.0,48.1762,48.1762,47.9873,47.9873,8559.0
2021-12-01 13:50:00,55.89,56.11,55.86,56.09,10951.5,48.0044,48.1934,47.9787,48.1762,10951.5
2021-12-01 13:55:00,56.07,56.19,56.07,56.11,7078.5,48.159,48.2621,48.159,48.1934,7078.5
2021-12-01 14:00:00,56.09,56.14,56.03,56.09,6717.0,48.1762,48.2192,48.1247,48.1762,6717.0
2021-12-01 14:05:00,56.09,56.14,56.01,56.01,11673.0,48.1762,48.2192,48.1075,48.1075,11673.0
2021-12-01 14:10:00,56.05,56.05,55.9,55.97,7116.0,48.1419,48.1419,48.013,48.0731,7116.0
2021-12-01 14:15:00,55.99,56.02,55.9,55.94,21379.5,48.0903,48.1161,48.013,48.0474,21379.5
2021-12-01 14:20:00,55.93,56.11,55.9,56.11,9720.0,48.0388,48.1934,48.013,48.1934,9720.0
2021-12-01 14:25:00,56.11,56.2,56.08,56.15,14449.5,48.1934,48.2707,48.1676,48.2278,14449.5
2021-12-01 14:30:00,56.18,56.25,56.13,56.19,37344.0,48.2535,48.3136,48.2106,48.2621,37344.0
2021-12-01 14:35:00,56.19,56.22,56.11,56.18,12645.0,48.2621,48.2879,48.1934,48.2535,12645.0
2021-12-01 14:40:00,56.17,56.22,56.02,56.02,20566.5,48.2449,48.2879,48.1161,48.1161,20566.5
2021-12-01 14:45:00,56.03,56.17,56.03,56.07,10191.0,48.1247,48.2449,48.1247,48.159,10191.0
2021-12-01 14:50:00,56.07,56.11,55.99,55.99,7662.0,48.159,48.1934,48.0903,48.0903,7662.0
2021-12-01 14:55:00,56.01,56.1,55.99,56.05,10594.5,48.1075,48.1848,48.0903,48.1419,10594.5
2021-12-01 15:00:00,56.08,56.1,55.97,55.97,10069.5,48.1676,48.1848,48.0731,48.0731,10069.5
2021-12-01 15:05:00,55.91,56.01,55.85,55.9,39294.0,48.0216,48.1075,47.9701,48.013,39294.0
2021-12-01 15:10:00,55.9,55.93,55.84,55.89,15198.0,48.013,48.0388,47.9615,48.0044,15198.0
2021-12-01 15:15:00,55.88,55.88,55.77,55.81,9835.5,47.9958,47.9958,47.9014,47.9357,9835.5
2021-12-01 15:20:00,55.79,55.79,55.57,55.59,10393.5,47.9185,47.9185,47.7296,47.7468,10393.5
2021-12-01 15:25:00,55.56,55.63,55.52,55.55,29596.5,47.721,47.7811,47.6866,47.7124,29596.5
2021-12-01 15:30:00,55.55,55.55,55.35,55.45,53194.5,47.7124,47.7124,47.5406,47.6265,53194.5
2021-12-01 15:35:00,55.45,55.51,55.39,55.49,32685.0,47.6265,47.678,47.575,47.6609,32685.0
2021-12-01 15:40:00,55.47,55.52,55.41,55.51,53958.0,47.6437,47.6866,47.5922,47.678,53958.0
2021-12-01 15:45:00,55.5,55.53,55.33,55.34,42040.5,47.6695,47.6952,47.5234,47.532,42040.5
2021-12-01 15:50:00,55.35,55.45,55.25,55.25,93303.0,47.5406,47.6265,47.4547,47.4547,93303.0
2021-12-01 15:55:00,55.25,55.26,54.9,54.96,316356.0,47.4547,47.4633,47.1541,47.2056,316356.0
2021-12-02 09:30:00,55.49,55.63,55.33,55.58,32364.0,47.6609,47.7811,47.5234,47.7382,32364.0
2021-12-02 09:35:00,55.58,55.97,55.58,55.97,21597.0,47.7382,48.0731,47.7382,48.0731,21597.0
2021-12-02 09:40:00,56.05,56.05,55.73,55.73,11379.0,48.1419,48.1419,47.867,47.867,11379.0
2021-12-02 09:45:00,55.73,55.83,55.71,55.79,6898.5,47.867,47.9529,47.8498,47.9185,6898.5
2021-12-02 09:50:00,55.84,55.93,55.77,55.85,8554.5,47.9615,48.0388,47.9014,47.9701,8554.5
2021-12-02 09:55:00,55.87,56.05,55.85,55.97,22087.5,47.9873,48.1419,47.9701,48.0731,22087.5
2021-12-02 10:00:00,55.99,56.26,55.93,56.09,22279.5,48.0903,48.3222,48.0388,48.1762,22279.5
2021-12-02 10:05:00,56.07,56.08,55.98,56.03,7431.0,48.159,48.1676,48.0817,48.1247,7431.0
2021-12-02 10:10:00,56.04,56.2,56.04,56.04,6342.0,48.1333,48.2707,48.1333,48.1333,6342.0
2021-12-02 10:15:00,56.03,56.1,55.93,56.1,6498.0,48.1247,48.1848,48.0388,48.1848,6498.0
2021-12-02 10:20:00,56.05,56.1,55.97,56.02,9744.0,48.1419,48.1848,48.0731,48.1161,9744.0
2021-12-02 10:25:00,56.02,56.02,55.87,56.02,7939.5,48.1161,48.1161,47.9873,48.1161,7939.5
2021-12-02 10:30:00,56.04,56.09,55.84,55.84,7858.5,48.1333,48.1762,47.9615,47.9615,7858.5
2021-12-02 10:35:00,55.85,55.85,55.6,55.63,5400.0,47.9701,47.9701,47.7554,47.7811,5400.0
2021-12-02 10:40:00,55.67,55.77,55.67,55.69,5550.0,47.8155,47.9014,47.8155,47.8327,5550.0
2021-12-02 10:45:00,55.67,55.79,55.61,55.79,8476.5,47.8155,47.9185,47.7639,47.9185,8476.5
2021-12-02 10:50:00,55.82,55.86,55.73,55.79,7513.5,47.9443,47.9787,47.867,47.9185,7513.5
2021-12-02 10:55:00,55.74,56.07,55.72,56.07,4800.0,47.8756,48.159,47.8584,48.159,4800.0
2021-12-02 11:00:00,56.05,56.1,55.98,56.01,8523.0,48.1419,48.1848,48.0817,48.1075,8523.0
2021-12-02 11:05:00,56.01,56.23,55.97,56.23,8550.0,48.1075,48.2965,48.0731,48.2965,8550.0
2021-12-02 11:10:00,56.2,56.2,56.0,56.03,24211.5,48.2707,48.2707,48.0989,48.1247,24211.5
2021-12-02 11:15:00,56.04,56.17,56.01,56.02,27861.0,48.1333,48.2449,48.1075,48.1161,27861.0
2021-12-02 11:20:00,56.02,56.15,55.99,55.99,32083.5,48.1161,48.2278,48.0903,48.0903,32083.5
2021-12-02 11:25:00,56.0,56.09,55.97,56.01,25156.5,48.0989,48.1762,48.0731,48.1075,25156.5
2021-12-02 11:30:00,56.09,56.09,55.97,56.01,17058.0,48.1762,48.1762,48.0731,48.1075,17058.0
2021-12-02 11:35:00,55.99,56.08,55.94,56.03,4617.0,48.0903,48.1676,48.0474,48.1247,4617.0
2021-12-02 11:40:00,56.1,56.15,56.02,56.04,11271.0,48.1848,48.2278,48.1161,48.1333,11271.0
2021-12-02 11:45:00,55.99,56.07,55.95,56.07,21285.0,48.0903,48.159,48.056,48.159,21285.0
2021-12-02 11:50:00,56.05,56.12,56.04,56.11,15724.5,48.1419,48.202,48.1333,48.1934,15724.5
2021-12-02 11:55:00,56.09,56.15,55.97,56.11,17062.5,48.1762,48.2278,48.0731,48.1934,17062.5
2021-12-02 12:00:00,56.09,56.11,56.01,56.03,9324.0,48.1762,48.1934,48.1075,48.1247,9324.0
2021-12-02 12:05:00,56.03,56.06,56.01,56.03,14493.0,48.1247,48.1504,48.1075,48.1247,14493.0
2021-12-02 12:10:00,56.01,56.13,56.01,56.11,30495.0,48.1075,48.2106,48.1075,48.1934,30495.0
2021-12-02 12:15:00,56.13,56.14,56.07,56.13,5596.5,48.2106,48.2192,48.159,48.2106,5596.5
2021-12-02 12:20:00,56.14,56.15,56.06,56.07,7497.0,48.2192,48.2278,48.1504,48.159,7497.0
2021-12-02 12:25:00,56.06,56.12,56.03,56.11,5659.5,48.1504,48.202,48.1247,48.1934,5659.5
2021-12-02 12:30:00,56.12,56.25,56.12,56.13,43855.5,48.202,48.3136,48.202,48.2106,43855.5
2021-12-02 12:35:00,56.13,56.13,56.07,56.07,10572.0,48.2106,48.2106,48.159,48.159,10572.0
2021-12-02 12:40:00,56.07,56.12,55.99,55.99,4518.0,48.159,48.202,48.0903,48.0903,4518.0
2021-12-02 12:45:00,56.01,56.09,55.99,56.08,3501.0,48.1075,48.1762,48.0903,48.1676,3501.0
2021-12-02 12:50:00,56.08,56.08,56.03,56.03,3775.5,48.1676,48.1676,48.1247,48.1247,3775.5
2021-12-02 12:55:00,56.03,56.07,55.97,55.99,11578.5,48.1247,48.159,48.0731,48.0903,11578.5
2021-12-02 13:00:00,55.99,56.02,55.85,56.02,10420.5,48.0903,48.1161,47.9701,48.1161,10420.5
2021-12-02 13:05:00,56.02,56.05,55.89,55.94,7405.5,48.1161,48.1419,48.0044,48.0474,7405.5
2021-12-02 13:10:00,55.93,56.0,55.89,56.0,10012.5,48.0388,48.0989,48.0044,48.0989,10012.5
2021-12-02 13:15:00,56.0,56.03,55.93,55.95,8088.0,48.0989,48.1247,48.0388,48.056,8088.0
2021-12-02 13:20:00,55.96,55.97,55.82,55.84,6535.5,48.0646,48.0731,47.9443,47.9615,6535.5
2021-12-02 13:25:00,55.87,55.88,55.81,55.85,16714.5,47.9873,47.9958,47.9357,47.9701,16714.5
2021-12-02 13:30:00,55.89,55.97,55.89,55.92,16339.5,48.0044,48.0731,48.0044,48.0302,16339.5
2021-12-02 13:35:00,55.92,55.99,55.91,55.99,9219.0,48.0302,48.0903,48.0216,48.0903,9219.0
2021-12-02 13:40:00,55.98,56.07,55.93,56.06,14685.0,48.0817,48.159,48.0388,48.1504,14685.0
2021-12-02 13:45:00,56.05,56.07,55.97,55.99,11262.0,48.1419,48.159,48.0731,48.0903,11262.0
2021-12-02 13:50:00,55.97,56.1,55.92,56.1,41100.0,48.0731,48.1848,48.0302,48.1848,41100.0
2021-12-02 13:55:00,56.13,56.21,56.12,56.15,9300.0,48.2106,48.2793,48.202,48.2278,9300.0
2021-12-02 14:00:00,56.17,56.17,56.08,56.11,12664.5,48.2449,48.2449,48.1676,48.1934,12664.5
2021-12-02 14:05:00,56.11,56.15,56.08,56.13,17091.0,48.1934,48.2278,48.1676,48.2106,17091.0
2021-12-02 14:10:00,56.12,56.13,56.06,56.07,7950.0,48.202,48.2106,48.1504,48.159,7950.0
2021-12-02 14:15:00,56.09,56.13,56.05,56.08,8272.5,48.1762,48.2106,48.1419,48.1676,8272.5
2021-12-02 14:20:00,56.08,56.1,56.04,56.07,10239.0,48.1676,48.1848,48.1333,48.159,10239.0
2021-12-02 14:25:00,56.07,56.19,56.07,56.18,37597.5,48.159,48.2621,48.159,48.2535,37597.5
2021-12-02 14:30:00,56.18,56.19,56.15,56.16,5845.5,48.2535,48.2621,48.2278,48.2363,5845.5
2021-12-02 14:35:00,56.17,56.19,56.08,56.17,8935.5,48.2449,48.2621,48.1676,48.2449,8935.5
2021-12-02 14:40:00,56.15,56.15,56.07,56.09,11251.5,48.2278,48.2278,48.159,48.1762,11251.5
2021-12-02 14:45:00,56.08,56.14,56.03,56.03,7579.5,48.1676,48.2192,48.1247,48.1247,7579.5
2021-12-02 14:50:00,56.04,56.09,56.0,56.04,7620.0,48.1333,48.1762,48.0989,48.1333,7620.0
2021-12-02 14:55:00,56.08,56.11,56.02,56.07,20625.0,48.1676,48.1934,48.1161,48.159,20625.0
2021-12-02 15:00:00,56.07,56.16,56.07,56.13,5550.0,48.159,48.2363,48.159,48.2106,5550.0
2021-12-02 15:05:00,56.13,56.23,56.11,56.17,9699.0,48.2106,48.2965,48.1934,48.2449,9699.0
2021-12-02 15:10:00,56.21,56.21,56.09,56.17,9541.5,48.2793,48.2793,48.1762,48.2449,9541.5
2021-12-02 15:15:00,56.17,56.21,56.09,56.1,12292.5,48.2449,48.2793,48.1762,48.1848,12292.5
2021-12-02 15:20:00,56.1,56.12,56.01,56.02,30439.5,48.1848,48.202,48.1075,48.1161,30439.5
2021-12-02 15:25:00,56.04,56.17,56.02,56.17,28335.0,48.1333,48.2449,48.1161,48.2449,28335.0
2021-12-02 15:30:00,56.15,56.24,56.15,56.15,30768.0,48.2278,48.3051,48.2278,48.2278,30768.0
2021-12-02 15:35:00,56.14,56.16,56.05,56.07,17449.5,48.2192,48.2363,48.1419,48.159,17449.5
2021-12-02 15:40:00,56.08,56.19,56.07,56.17,39639.0,48.1676,48.2621,48.159,48.2449,39639.0
2021-12-02 15:45:00,56.17,56.19,56.11,56.15,87402.0,48.2449,48.2621,48.1934,48.2278,87402.0
2021-12-02 15:50:00,56.13,56.22,56.07,56.07,118266.0,48.2106,48.2879,48.159,48.159,118266.0
2021-12-02 15:55:00,56.06,56.07,55.85,55.97,341272.5,48.1504,48.159,47.9701,48.0731,341272.5
2021-12-03 09:30:00,56.53,57.59,56.53,56.86,143089.5,48.5541,49.4646,48.5541,48.8376,143089.5
2021-12-03 09:35:00,56.77,57.04,56.64,57.02,16804.5,48.7603,48.9922,48.6486,48.975,16804.5
2021-12-03 09:40:00,57.04,57.16,56.74,56.82,19167.0,48.9922,49.0952,48.7345,48.8032,19167.0
2021-12-03 09:45:00,56.82,56.92,56.72,56.89,25090.5,48.8032,48.8891,48.7173,48.8633,25090.5
2021-12-03 09:50:00,56.89,56.94,56.65,56.67,37377.0,48.8633,48.9063,48.6572,48.6744,37377.0
2021-12-03 09:55:00,56.7,56.89,56.67,56.87,38844.0,48.7002,48.8633,48.6744,48.8462,38844.0
2021-12-03 10:00:00,56.88,57.01,56.79,57.0,37129.5,48.8548,48.9664,48.7775,48.9578,37129.5
2021-12-03 10:05:00,57.01,57.27,57.01,57.18,11344.5,48.9664,49.1897,48.9664,49.1124,11344.5
2021-12-03 10:10:00,57.19,57.25,56.81,56.82,18357.0,49.121,49.1726,48.7946,48.8032,18357.0
2021-12-03 10:15:00,56.85,57.05,56.8,56.96,14872.5,48.829,49.0008,48.786,48.9235,14872.5
2021-12-03 10:20:00,56.95,57.01,56.83,56.93,14224.5,48.9149,48.9664,48.8118,48.8977,14224.5
2021-12-03 10:25:00,56.95,57.18,56.85,57.18,18523.5,48.9149,49.1124,48.829,49.1124,18523.5
2021-12-03 10:30:00,57.13,57.16,56.98,57.01,18877.5,49.0695,49.0952,48.9406,48.9664,18877.5
2021-12-03 10:35:00,56.98,57.12,56.94,57.08,17460.0,48.9406,49.0609,48.9063,49.0265,17460.0
2021-12-03 10:40:00,57.09,57.12,56.84,56.87,15604.5,49.0351,49.0609,48.8204,48.8462,15604.5
2021-12-03 10:45:00,56.89,56.91,56.78,56.89,19615.5,48.8633,48.8805,48.7689,48.8633,19615.5
2021-12-03 10:50:00,56.86,56.93,56.78,56.91,17715.0,48.8376,48.8977,48.7689,48.8805,17715.0
2021-12-03 10:55:00,56.91,57.08,56.9,56.97,16404.0,48.8805,49.0265,48.8719,48.9321,16404.0
2021-12-03 11:00:00,56.99,57.24,56.99,57.17,11770.5,48.9492,49.164,48.9492,49.1038,11770.5
2021-12-03 11:05:00,57.15,57.15,56.9,57.0,19276.5,49.0867,49.0867,48.8719,48.9578,19276.5
2021-12-03 11:10:00,56.99,57.09,56.91,57.09,21901.5,48.9492,49.0351,48.8805,49.0351,21901.5
2021-12-03 11:15:00,57.09,57.12,56.95,56.95,15865.5,49.0351,49.0609,48.9149,48.9149,15865.5
2021-12-03 11:20:00,56.93,57.15,56.91,57.03,21064.5,48.8977,49.0867,48.8805,48.9836,21064.5
2021-12-03 11:25:00,57.01,57.04,56.91,56.95,24960.0,48.9664,48.9922,48.8805,48.9149,24960.0
2021-12-03 11:30:00,56.93,56.97,56.85,56.95,19150.5,48.8977,48.9321,48.829,48.9149,19150.5
2021-12-03 11:35:00,56.96,56.99,56.85,56.89,16162.5,48.9235,48.9492,48.829,48.8633,16162.5
2021-12-03 11:40:00,56.9,56.92,56.79,56.8,34696.5,48.8719,48.8891,48.7775,48.786,34696.5
2021-12-03 11:45:00,56.82,56.95,56.81,56.89,12328.5,48.8032,48.9149,48.7946,48.8633,12328.5
2021-12-03 11:50:00,56.85,56.87,56.79,56.85,16000.5,48.829,48.8462,48.7775,48.829,16000.5
2021-12-03 11:55:00,56.87,56.87,56.63,56.7,33282.0,48.8462,48.8462,48.64,48.7002,33282.0
2021-12-03 12:00:00,56.69,56.81,56.67,56.73,9949.5,48.6916,48.7946,48.6744,48.7259,9949.5
2021-12-03 12:05:00,56.77,56.81,56.73,56.79,8905.5,48.7603,48.7946,48.7259,48.7775,8905.5
2021-12-03 12:10:00,56.79,56.87,56.77,56.79,17074.5,48.7775,48.8462,48.7603,48.7775,17074.5
2021-12-03 12:15:00,56.81,57.11,56.81,57.09,9390.0,48.7946,49.0523,48.7946,49.0351,9390.0
2021-12-03 12:20:00,57.09,57.2,57.01,57.2,8050.5,49.0351,49.1296,48.9664,49.1296,8050.5
2021-12-03 12:25:00,57.16,57.21,57.14,57.2,8100.0,49.0952,49.1382,49.0781,49.1296,8100.0
2021-12-03 12:30:00,57.19,57.21,57.0,57.04,33466.5,49.121,49.1382,48.9578,48.9922,33466.5
2021-12-03 12:35:00,57.01,57.18,56.99,57.13,9205.5,48.9664,49.1124,48.9492,49.0695,9205.5
2021-12-03 12:40:00,57.11,57.19,57.1,57.15,12483.0,49.0523,49.121,49.0437,49.0867,12483.0
2021-12-03 12:45:00,57.17,57.21,57.12,57.14,23256.0,49.1038,49.1382,49.0609,49.0781,23256.0
2021-12-03 12:50:00,57.2,57.25,57.15,57.17,13140.0,49.1296,49.1726,49.0867,49.1038,13140.0
2021-12-03 12:55:00,57.15,57.21,57.06,57.21,22221.0,49.0867,49.1382,49.0094,49.1382,22221.0
2021-12-03 13:00:00,57.19,57.3,57.17,57.29,27013.5,49.121,49.2155,49.1038,49.2069,27013.5
2021-12-03 13:05:00,57.29,57.39,57.25,57.34,15171.0,49.2069,49.2928,49.1726,49.2499,15171.0
2021-12-03 13:10:00,57.37,57.41,57.27,57.33,16929.0,49.2756,49.31,49.1897,49.2413,16929.0
2021-12-03 13:15:00,57.33,57.41,57.27,57.4,12193.5,49.2413,49.31,49.1897,49.3014,12193.5
2021-12-03 13:20:00,57.42,57.45,57.38,57.45,11961.0,49.3186,49.3443,49.2842,49.3443,11961.0
2021-12-03 13:25:00,57.43,57.47,57.28,57.28,17551.5,49.3272,49.3615,49.1983,49.1983,17551.5
2021-12-03 13:30:00,57.28,57.28,57.16,57.16,8083.5,49.1983,49.1983,49.0952,49.0952,8083.5
2021-12-03 13:35:00,57.18,57.18,57.12,57.16,12013.5,49.1124,49.1124,49.0609,49.0952,12013.5
2021-12-03 13:40:00,57.18,57.23,57.13,57.21,12046.5,49.1124,49.1554,49.0695,49.1382,12046.5
2021-12-03 13:45:00,57.22,57.27,57.12,57.2,9924.0,49.1468,49.1897,49.0609,49.1296,9924.0
2021-12-03 13:50:00,57.17,57.26,57.15,57.2,10713.0,49.1038,49.1811,49.0867,49.1296,10713.0
2021-12-03 13:55:00,57.21,57.21,57.13,57.13,12364.5,49.1382,49.1382,49.0695,49.0695,12364.5
2021-12-03 14:00:00,57.15,57.18,57.04,57.18,12327.0,49.0867,49.1124,48.9922,49.1124,12327.0
2021-12-03 14:05:00,57.17,57.17,57.09,57.15,22419.0,49.1038,49.1038,49.0351,49.0867,22419.0
2021-12-03 14:10:00,57.15,57.25,57.15,57.19,11466.0,49.0867,49.1726,49.0867,49.121,11466.0
2021-12-03 14:15:00,57.19,57.21,57.13,57.15,19806.0,49.121,49.1382,49.0695,49.0867,19806.0
2021-12-03 14:20:00,57.12,57.24,57.07,57.24,19419.0,49.0609,49.164,49.0179,49.164,19419.0
2021-12-03 14:25:00,57.21,57.27,57.13,57.19,13711.5,49.1382,49.1897,49.0695,49.121,13711.5
2021-12-03 14:30:00,57.19,57.19,57.07,57.15,17692.5,49.121,49.121,49.0179,49.0867,17692.5
2021-12-03 14:35:00,57.17,57.19,57.07,57.09,21621.0,49.1038,49.121,49.0179,49.0351,21621.0
2021-12-03 14:40:00,57.13,57.19,57.09,57.17,9718.5,49.0695,49.121,49.0351,49.1038,9718.5
2021-12-03 14:45:00,57.18,57.2,57.04,57.05,12331.5,49.1124,49.1296,48.9922,49.0008,12331.5
2021-12-03 14:50:00,57.07,57.07,56.95,56.96,16261.5,49.0179,49.0179,48.9149,48.9235,16261.5
2021-12-03 14:55:00,56.97,57.07,56.95,57.01,19576.5,48.9321,49.0179,48.9149,48.9664,19576.5
2021-12-03 15:00:00,57.01,57.03,56.92,57.03,15783.0,48.9664,48.9836,48.8891,48.9836,15783.0
2021-12-03 15:05:00,57.03,57.04,56.85,56.85,82182.0,48.9836,48.9922,48.829,48.829,82182.0
2021-12-03 15:10:00,56.87,56.9,56.79,56.9,13503.0,48.8462,48.8719,48.7775,48.8719,13503.0
2021-12-03 15:15:00,56.9,56.93,56.73,56.79,44742.0,48.8719,48.8977,48.7259,48.7775,44742.0
2021-12-03 15:20:00,56.8,57.04,56.79,57.0,16713.0,48.786,48.9922,48.7775,48.9578,16713.0
2021-12-03 15:25:00,57.03,57.14,57.01,57.06,19737.0,48.9836,49.0781,48.9664,49.0094,19737.0
2021-12-03 15:30:00,57.09,57.18,57.07,57.16,27253.5,49.0351,49.1124,49.0179,49.0952,27253.5
2021-12-03 15:35:00,57.15,57.18,56.89,56.89,54582.0,49.0867,49.1124,48.8633,48.8633,54582.0
2021-12-03 15:40:00,56.89,56.93,56.83,56.91,31917.0,48.8633,48.8977,48.8118,48.8805,31917.0
2021-12-03 15:45:00,56.9,56.95,56.81,56.95,38245.5,48.8719,48.9149,48.7946,48.9149,38245.5
2021-12-03 15:50:00,56.95,57.15,56.87,57.11,67029.0,48.9149,49.0867,48.8462,49.0523,67029.0
2021-12-03 15:55:00,57.09,57.16,57.05,57.11,174840.0,49.0351,49.0952,49.0008,49.0523,174840.0
2021-12-06 09:30:00,57.62,57.75,57.39,57.4,45432.0,49.4903,49.602,49.2928,49.3014,45432.0
2021-12-06 09:35:00,57.43,57.85,57.4,57.68,28122.0,49.3272,49.6879,49.3014,49.5419,28122.0
2021-12-06 09:40:00,57.7,57.91,57.61,57.9,72859.5,49.5591,49.7394,49.4818,49.7308,72859.5
2021-12-06 09:45:00,57.89,58.03,57.75,57.85,43642.5,49.7223,49.8425,49.602,49.6879,43642.5
2021-12-06 09:50:00,57.85,58.11,57.82,57.97,19348.5,49.6879,49.9112,49.6621,49.791,19348.5
2021-12-06 09:55:00,57.96,58.26,57.88,58.25,29886.0,49.7824,50.04,49.7137,50.0315,29886.0
2021-12-06 10:00:00,58.27,58.29,58.07,58.29,17395.5,50.0486,50.0658,49.8769,50.0658,17395.5
2021-12-06 10:05:00,58.28,58.4,58.2,58.37,24430.5,50.0572,50.1603,49.9885,50.1345,24430.5
2021-12-06 10:10:00,58.37,58.54,58.33,58.4,30310.5,50.1345,50.2805,50.1002,50.1603,30310.5
2021-12-06 10:15:00,58.41,58.45,58.32,58.37,14352.0,50.1689,50.2032,50.0916,50.1345,14352.0
2021-12-06 10:20:00,58.34,58.46,58.2,58.32,10153.5,50.1088,50.2118,49.9885,50.0916,10153.5
2021-12-06 10:25:00,58.29,58.35,58.21,58.27,22599.0,50.0658,50.1174,49.9971,50.0486,22599.0
2021-12-06 10:30:00,58.32,58.41,58.25,58.41,12336.0,50.0916,50.1689,50.0315,50.1689,12336.0
2021-12-06 10:35:00,58.41,58.47,58.29,58.44,14335.5,50.1689,50.2204,50.0658,50.1947,14335.5
2021-12-06 10:40:00,58.45,58.5,58.33,58.39,12324.0,50.2032,50.2462,50.1002,50.1517,12324.0
2021-12-06 10:45:00,58.41,58.45,58.33,58.45,8830.5,50.1689,50.2032,50.1002,50.2032,8830.5
2021-12-06 10:50:00,58.45,58.56,58.41,58.54,12966.0,50.2032,50.2977,50.1689,50.2805,12966.0
2021-12-06 10:55:00,58.55,58.63,58.53,58.59,17218.5,50.2891,50.3578,50.272,50.3235,17218.5
2021-12-06 11:00:00,58.61,58.63,58.53,58.59,14943.0,50.3407,50.3578,50.272,50.3235,14943.0
2021-12-06 11:05:00,58.59,58.67,58.57,58.67,15954.0,50.3235,50.3922,50.3063,50.3922,15954.0
2021-12-06 11:10:00,58.63,58.63,58.46,58.46,18222.0,50.3578,50.3578,50.2118,50.2118,18222.0
2021-12-06 11:15:00,58.44,58.57,58.44,58.47,9226.5,50.1947,50.3063,50.1947,50.2204,9226.5
2021-12-06 11:20:00,58.49,58.53,58.37,58.45,15000.0,50.2376,50.272,50.1345,50.2032,15000.0
2021-12-06 11:25:00,58.43,58.55,58.39,58.55,13035.0,50.1861,50.2891,50.1517,50.2891,13035.0
2021-12-06 11:30:00,58.53,58.56,58.46,58.53,7938.0,50.272,50.2977,50.2118,50.272,7938.0
2021-12-06 11:35:00,58.51,58.64,58.51,58.6,6186.0,50.2548,50.3664,50.2548,50.3321,6186.0
2021-12-06 11:40:00,58.61,58.77,58.61,58.71,10432.5,50.3407,50.4781,50.3407,50.4266,10432.5
2021-12-06 11:45:00,58.74,58.77,58.58,58.61,10146.0,50.4523,50.4781,50.3149,50.3407,10146.0
2021-12-06 11:50:00,58.63,58.71,58.61,58.65,9849.0,50.3578,50.4266,50.3407,50.375,9849.0
2021-12-06 11:55:00,58.66,58.71,58.63,58.66,10864.5,50.3836,50.4266,50.3578,50.3836,10864.5
2021-12-06 12:00:00,58.67,58.71,58.65,58.69,5475.0,50.3922,50.4266,50.375,50.4094,5475.0
2021-12-06 12:05:00,58.68,58.68,58.63,58.66,12676.5,50.4008,50.4008,50.3578,50.3836,12676.5
2021-12-06 12:10:00,58.67,58.76,58.63,58.64,36519.0,50.3922,50.4695,50.3578,50.3664,36519.0
2021-12-06 12:15:00,58.61,58.61,58.47,58.53,8983.5,50.3407,50.3407,50.2204,50.272,8983.5
2021-12-06 12:20:00,58.52,58.61,58.48,58.56,7821.0,50.2634,50.3407,50.229,50.2977,7821.0
2021-12-06 12:25:00,58.57,58.63,58.53,58.58,12480.0,50.3063,50.3578,50.272,50.3149,12480.0
2021-12-06 12:30:00,58.6,58.61,58.55,58.58,6574.5,50.3321,50.3407,50.2891,50.3149,6574.5
2021-12-06 12:35:00,58.59,58.59,58.45,58.49,7269.0,50.3235,50.3235,50.2032,50.2376,7269.0
2021-12-06 12:40:00,58.48,58.55,58.47,58.51,13215.0,50.229,50.2891,50.2204,50.2548,13215.0
2021-12-06 12:45:00,58.51,58.58,58.51,58.58,6187.5,50.2548,50.3149,50.2548,50.3149,6187.5
2021-12-06 12:50:00,58.58,58.69,58.58,58.67,6366.0,50.3149,50.4094,50.3149,50.3922,6366.0
2021-12-06 12:55:00,58.67,58.75,58.65,58.73,7950.0,50.3922,50.4609,50.375,50.4437,7950.0
2021-12-06 13:00:00,58.75,58.79,58.73,58.75,12159.0,50.4609,50.4953,50.4437,50.4609,12159.0
2021-12-06 13:05:00,58.74,58.74,58.66,58.71,7350.0,50.4523,50.4523,50.3836,50.4266,7350.0
2021-12-06 13:10:00,58.68,58.68,58.6,58.6,6963.0,50.4008,50.4008,50.3321,50.3321,6963.0
2021-12-06 13:15:00,58.62,58.69,58.62,58.67,9195.0,50.3493,50.4094,50.3493,50.3922,9195.0
2021-12-06 13:20:00,58.67,58.71,58.65,58.66,11187.0,50.3922,50.4266,50.375,50.3836,11187.0
2021-12-06 13:25:00,58.67,58.79,58.67,58.73,9658.5,50.3922,50.4953,50.3922,50.4437,9658.5
2021-12-06 13:30:00,58.74,58.74,58.68,58.71,4786.5,50.4523,50.4523,50.4008,50.4266,4786.5
2021-12-06 13:35:00,58.7,58.72,58.63,58.71,21703.5,50.418,50.4351,50.3578,50.4266,21703.5
2021-12-06 13:40:00,58.69,58.78,58.69,58.77,9103.5,50.4094,50.4867,50.4094,50.4781,9103.5
2021-12-06 13:45:00,58.75,58.79,58.73,58.77,6688.5,50.4609,50.4953,50.4437,50.4781,6688.5
2021-12-06 13:50:00,58.77,58.79,58.74,58.77,5550.0,50.4781,50.4953,50.4523,50.4781,5550.0
2021-12-06 13:55:00,58.77,58.88,58.77,58.82,24883.5,50.4781,50.5726,50.4781,50.521,24883.5
2021-12-06 14:00:00,58.83,58.85,58.73,58.74,7639.5,50.5296,50.5468,50.4437,50.4523,7639.5
2021-12-06 14:05:00,58.74,58.74,58.67,58.69,10249.5,50.4523,50.4523,50.3922,50.4094,10249.5
2021-12-06 14:10:00,58.69,58.77,58.68,58.77,6253.5,50.4094,50.4781,50.4008,50.4781,6253.5
2021-12-06 14:15:00,58.77,58.82,58.74,58.77,10072.5,50.4781,50.521,50.4523,50.4781,10072.5
2021-12-06 14:20:00,58.75,58.77,58.73,58.74,7714.5,50.4609,50.4781,50.4437,50.4523,7714.5
2021-12-06 14:25:00,58.73,58.73,58.61,58.61,10320.0,50.4437,50.4437,50.3407,50.3407,10320.0
2021-12-06 14:30:00,58.63,58.64,58.55,58.57,7420.5,50.3578,50.3664,50.2891,50.3063,7420.5
2021-12-06 14:35:00,58.56,58.59,58.53,58.54,4908.0,50.2977,50.3235,50.272,50.2805,4908.0
2021-12-06 14:40:00,58.54,58.57,58.5,58.56,12918.0,50.2805,50.3063,50.2462,50.2977,12918.0
2021-12-06 14:45:00,58.58,58.61,58.53,58.58,12721.5,50.3149,50.3407,50.272,50.3149,12721.5
2021-12-06 14:50:00,58.55,58.55,58.43,58.45,16981.5,50.2891,50.2891,50.1861,50.2032,16981.5
2021-12-06 14:55:00,58.44,58.46,58.39,58.42,12813.0,50.1947,50.2118,50.1517,50.1775,12813.0
2021-12-06 15:00:00,58.44,58.48,58.43,58.45,10977.0,50.1947,50.229,50.1861,50.2032,10977.0
2021-12-06 15:05:00,58.45,58.53,58.45,58.51,11485.5,50.2032,50.272,50.2032,50.2548,11485.5
2021-12-06 15:10:00,58.5,58.53,58.47,58.53,14743.5,50.2462,50.272,50.2204,50.272,14743.5
2021-12-06 15:15:00,58.54,58.59,58.52,58.57,12025.5,50.2805,50.3235,50.2634,50.3063,12025.5
2021-12-06 15:20:00,58.56,58.57,58.5,58.51,12549.0,50.2977,50.3063,50.2462,50.2548,12549.0
2021-12-06 15:25:00,58.51,58.51,58.41,58.47,16815.0,50.2548,50.2548,50.1689,50.2204,16815.0
2021-12-06 15:30:00,58.47,58.48,58.33,58.45,26140.5,50.2204,50.229,50.1002,50.2032,26140.5
2021-12-06 15:35:00,58.43,58.47,58.35,58.44,26607.0,50.1861,50.2204,50.1174,50.1947,26607.0
2021-12-06 15:40:00,58.43,58.49,58.39,58.49,30973.5,50.1861,50.2376,50.1517,50.2376,30973.5
2021-12-06 15:45:00,58.49,58.5,58.34,58.41,49525.5,50.2376,50.2462,50.1088,50.1689,49525.5
2021-12-06 15:50:00,58.39,58.54,58.35,58.5,89155.5,50.1517,50.2805,50.1174,50.2462,89155.5
2021-12-06 15:55:00,58.49,58.49,58.35,58.38,179925.0,50.2376,50.2376,50.1174,50.1431,179925.0
2021-12-07 09:30:00,58.71,58.97,58.69,58.71,64447.5,50.4266,50.6499,50.4094,50.4266,64447.5
2021-12-07 09:35:00,58.71,58.84,58.67,58.81,49747.5,50.4266,50.5382,50.3922,50.5125,49747.5
2021-12-07 09:40:00,58.8,58.9,58.72,58.89,26814.0,50.5039,50.5898,50.4351,50.5812,26814.0
2021-12-07 09:45:00,58.89,58.93,58.81,58.93,16980.0,50.5812,50.6155,50.5125,50.6155,16980.0
2021-12-07 09:50:00,58.97,58.99,58.82,58.85,16926.0,50.6499,50.6671,50.521,50.5468,16926.0
2021-12-07 09:55:00,58.87,58.88,58.67,58.81,28150.5,50.564,50.5726,50.3922,50.5125,28150.5
2021-12-07 10:00:00,58.79,58.85,58.73,58.75,16326.0,50.4953,50.5468,50.4437,50.4609,16326.0
2021-12-07 10:05:00,58.77,58.9,58.73,58.86,5377.5,50.4781,50.5898,50.4437,50.5554,5377.5
2021-12-07 10:10:00,58.87,58.98,58.87,58.9,8980.5,50.564,50.6585,50.564,50.5898,8980.5
2021-12-07 10:15:00,58.93,58.95,58.85,58.86,11997.0,50.6155,50.6327,50.5468,50.5554,11997.0
2021-12-07 10:20:00,58.87,58.95,58.79,58.87,25392.0,50.564,50.6327,50.4953,50.564,25392.0
2021-12-07 10:25:00,58.89,58.9,58.79,58.8,12177.0,50.5812,50.5898,50.4953,50.5039,12177.0
2021-12-07 10:30:00,58.81,58.84,58.67,58.67,29686.5,50.5125,50.5382,50.3922,50.3922,29686.5
2021-12-07 10:35:00,58.67,58.68,58.47,58.53,11811.0,50.3922,50.4008,50.2204,50.272,11811.0
2021-12-07 10:40:00,58.55,58.67,58.5,58.67,5971.5,50.2891,50.3922,50.2462,50.3922,5971.5
2021-12-07 10:45:00,58.76,58.82,58.64,58.71,10932.0,50.4695,50.521,50.3664,50.4266,10932.0
2021-12-07 10:50:00,58.71,58.95,58.7,58.88,6225.0,50.4266,50.6327,50.418,50.5726,6225.0
2021-12-07 10:55:00,58.92,59.0,58.86,59.0,5580.0,50.6069,50.6756,50.5554,50.6756,5580.0
2021-12-07 11:00:00,59.09,59.15,59.07,59.11,17061.0,50.7529,50.8045,50.7358,50.7701,17061.0
2021-12-07 11:05:00,59.06,59.06,58.88,58.98,14217.0,50.7272,50.7272,50.5726,50.6585,14217.0
2021-12-07 11:10:00,58.96,58.96,58.84,58.85,16270.5,50.6413,50.6413,50.5382,50.5468,16270.5
2021-12-07 11:15:00,58.85,58.91,58.8,58.87,36235.5,50.5468,50.5983,50.5039,50.564,36235.5
2021-12-07 11:20:00,58.84,58.84,58.69,58.69,31162.5,50.5382,50.5382,50.4094,50.4094,31162.5
2021-12-07 11:25:00,58.68,58.79,58.64,58.76,10833.0,50.4008,50.4953,50.3664,50.4695,10833.0
2021-12-07 11:30:00,58.76,58.83,58.73,58.81,9045.0,50.4695,50.5296,50.4437,50.5125,9045.0
2021-12-07 11:35:00,58.81,58.88,58.73,58.82,8796.0,50.5125,50.5726,50.4437,50.521,8796.0
2021-12-07 11:40:00,58.82,58.91,58.71,58.71,9345.0,50.521,50.5983,50.4266,50.4266,9345.0
2021-12-07 11:45:00,58.71,58.74,58.6,58.62,8023.5,50.4266,50.4523,50.3321,50.3493,8023.5
2021-12-07 11:50:00,58.63,58.75,58.62,58.69,8316.0,50.3578,50.4609,50.3493,50.4094,8316.0
2021-12-07 11:55:00,58.67,58.72,58.63,58.7,14952.0,50.3922,50.4351,50.3578,50.418,14952.0
2021-12-07 12:00:00,58.68,58.68,58.63,58.66,4875.0,50.4008,50.4008,50.3578,50.3836,4875.0
2021-12-07 12:05:00,58.66,58.75,58.66,58.71,9148.5,50.3836,50.4609,50.3836,50.4266,9148.5
2021-12-07 12:10:00,58.75,58.81,58.73,58.81,3301.5,50.4609,50.5125,50.4437,50.5125,3301.5
2021-12-07 12:15:00,58.81,58.81,58.61,58.66,15966.0,50.5125,50.5125,50.3407,50.3836,15966.0
2021-12-07 12:20:00,58.64,58.66,58.6,58.63,11034.0,50.3664,50.3836,50.3321,50.3578,11034.0
2021-12-07 12:25:00,58.61,58.61,58.52,58.54,19945.5,50.3407,50.3407,50.2634,50.2805,19945.5
2021-12-07 12:30:00,58.53,58.55,58.48,58.48,8704.5,50.272,50.2891,50.229,50.229,8704.5
2021-12-07 12:35:00,58.49,58.73,58.39,58.39,51219.0,50.2376,50.4437,50.1517,50.1517,51219.0
2021-12-07 12:40:00,58.37,58.47,58.31,58.47,44374.5,50.1345,50.2204,50.083,50.2204,44374.5
2021-12-07 12:45:00,58.49,58.51,58.45,58.47,8164.5,50.2376,50.2548,50.2032,50.2204,8164.5
2021-12-07 12:50:00,58.45,58.53,58.45,58.52,6001.5,50.2032,50.272,50.2032,50.2634,6001.5
2021-12-07 12:55:00,58.53,58.53,58.41,58.47,21295.5,50.272,50.272,50.1689,50.2204,21295.5
2021-12-07 13:00:00,58.47,58.51,58.43,58.5,7249.5,50.2204,50.2548,50.1861,50.2462,7249.5
2021-12-07 13:05:00,58.48,58.5,58.43,58.48,12450.0,50.229,50.2462,50.1861,50.229,12450.0
2021-12-07 13:10:00,58.48,58.5,58.41,58.42,9627.0,50.229,50.2462,50.1689,50.1775,9627.0
2021-12-07 13:15:00,58.42,58.45,58.37,58.45,6747.0,50.1775,50.2032,50.1345,50.2032,6747.0
2021-12-07 13:20:00,58.43,58.48,58.35,58.39,8523.0,50.1861,50.229,50.1174,50.1517,8523.0
2021-12-07 13:25:00,58.38,58.41,58.31,58.41,43986.0,50.1431,50.1689,50.083,50.1689,43986.0
2021-12-07 13:30:00,58.41,58.43,58.37,58.42,5458.5,50.1689,50.1861,50.1345,50.1775,5458.5
2021-12-07 13:35:00,58.44,58.45,58.33,58.39,13516.5,50.1947,50.2032,50.1002,50.1517,13516.5
2021-12-07 13:40:00,58.39,58.51,58.39,58.5,8611.5,50.1517,50.2548,50.1517,50.2462,8611.5
2021-12-07 13:45:00,58.47,58.51,58.44,58.5,8739.0,50.2204,50.2548,50.1947,50.2462,8739.0
2021-12-07 13:50:00,58.51,58.59,58.49,58.55,6459.0,50.2548,50.3235,50.2376,50.2891,6459.0
2021-12-07 13:55:00,58.56,58.6,58.52,58.52,9610.5,50.2977,50.3321,50.2634,50.2634,9610.5
2021-12-07 14:00:00,58.5,58.53,58.46,58.51,15858.0,50.2462,50.272,50.2118,50.2548,15858.0
2021-12-07 14:05:00,58.5,58.53,58.45,58.53,8707.5,50.2462,50.272,50.2032,50.272,8707.5
2021-12-07 14:10:00,58.55,58.6,58.52,58.59,8848.5,50.2891,50.3321,50.2634,50.3235,8848.5
2021-12-07 14:15:00,58.59,58.62,58.53,58.55,9682.5,50.3235,50.3493,50.272,50.2891,9682.5
2021-12-07 14:20:00,58.55,58.69,58.55,58.62,10776.0,50.2891,50.4094,50.2891,50.3493,10776.0
2021-12-07 14:25:00,58.63,58.65,58.51,58.51,9672.0,50.3578,50.375,50.2548,50.2548,9672.0
2021-12-07 14:30:00,58.53,58.61,58.52,58.6,19530.0,50.272,50.3407,50.2634,50.3321,19530.0
2021-12-07 14:35:00,58.6,58.63,58.58,58.63,12213.0,50.3321,50.3578,50.3149,50.3578,12213.0
2021-12-07 14:40:00,58.63,58.68,58.61,58.65,11440.5,50.3578,50.4008,50.3407,50.375,11440.5
2021-12-07 14:45:00,58.65,58.69,58.63,58.68,8548.5,50.375,50.4094,50.3578,50.4008,8548.5
2021-12-07 14:50:00,58.69,58.7,58.62,58.63,15718.5,50.4094,50.418,50.3493,50.3578,15718.5
2021-12-07 14:55:00,58.63,58.71,58.62,58.71,9459.0,50.3578,50.4266,50.3493,50.4266,9459.0
2021-12-07 15:00:00,58.71,58.74,58.69,58.72,16950.0,50.4266,50.4523,50.4094,50.4351,16950.0
2021-12-07 15:05:00,58.73,58.79,58.73,58.76,14716.5,50.4437,50.4953,50.4437,50.4695,14716.5
2021-12-07 15:10:00,58.76,58.76,58.6,58.69,12973.5,50.4695,50.4695,50.3321,50.4094,12973.5
2021-12-07 15:15:00,58.68,58.73,58.68,58.71,11307.0,50.4008,50.4437,50.4008,50.4266,11307.0
2021-12-07 15:20:00,58.72,58.77,58.6,58.62,14743.5,50.4351,50.4781,50.3321,50.3493,14743.5
2021-12-07 15:25:00,58.62,58.63,58.53,58.55,16138.5,50.3493,50.3578,50.272,50.2891,16138.5
2021-12-07 15:30:00,58.55,58.55,58.42,58.43,26367.0,50.2891,50.2891,50.1775,50.1861,26367.0
2021-12-07 15:35:00,58.42,58.42,58.29,58.32,51666.0,50.1775,50.1775,50.0658,50.0916,51666.0
2021-12-07 15:40:00,58.33,58.42,58.31,58.34,41097.0,50.1002,50.1775,50.083,50.1088,41097.0
2021-12-07 15:45:00,58.34,58.37,58.29,58.33,53464.5,50.1088,50.1345,50.0658,50.1002,53464.5
2021-12-07 15:50:00,58.33,58.37,58.22,58.37,95650.5,50.1002,50.1345,50.0057,50.1345,95650.5
2021-12-07 15:55:00,58.35,58.45,58.33,58.42,222619.5,50.1174,50.2032,50.1002,50.1775,222619.5
2021-12-08 09:30:00,58.42,58.98,58.42,58.69,20758.5,50.1775,50.6585,50.1775,50.4094,20758.5
2021-12-08 09:35:00,58.6,58.72,58.48,58.65,9333.0,50.3321,50.4351,50.229,50.375,9333.0
2021-12-08 09:40:00,58.67,58.8,58.59,58.75,10570.5,50.3922,50.5039,50.3235,50.4609,10570.5
2021-12-08 09:45:00,58.71,58.84,58.63,58.84,5166.0,50.4266,50.5382,50.3578,50.5382,5166.0
2021-12-08 09:50:00,58.83,59.11,58.83,59.03,10638.0,50.5296,50.7701,50.5296,50.7014,10638.0
2021-12-08 09:55:00,59.07,59.17,58.97,59.13,21441.0,50.7358,50.8217,50.6499,50.7873,21441.0
2021-12-08 10:00:00,59.13,59.23,59.1,59.17,17602.5,50.7873,50.8732,50.7615,50.8217,17602.5
2021-12-08 10:05:00,59.17,59.23,59.12,59.21,9114.0,50.8217,50.8732,50.7787,50.856,9114.0
2021-12-08 10:10:00,59.21,59.21,59.11,59.13,13450.5,50.856,50.856,50.7701,50.7873,13450.5
2021-12-08 10:15:00,59.13,59.19,59.07,59.13,13999.5,50.7873,50.8388,50.7358,50.7873,13999.5
2021-12-08 10:20:00,59.1,59.14,59.07,59.09,9027.0,50.7615,50.7959,50.7358,50.7529,9027.0
2021-12-08 10:25:00,59.1,59.11,58.91,58.91,7578.0,50.7615,50.7701,50.5983,50.5983,7578.0
2021-12-08 10:30:00,58.94,59.15,58.94,59.07,14121.0,50.6241,50.8045,50.6241,50.7358,14121.0
2021-12-08 10:35:00,59.07,59.17,59.07,59.11,6288.0,50.7358,50.8217,50.7358,50.7701,6288.0
2021-12-08 10:40:00,59.13,59.19,59.07,59.18,14499.0,50.7873,50.8388,50.7358,50.8302,14499.0
2021-12-08 10:45:00,59.18,59.29,59.18,59.28,9204.0,50.8302,50.9247,50.8302,50.9161,9204.0
2021-12-08 10:50:00,59.28,59.33,59.12,59.13,12750.0,50.9161,50.9591,50.7787,50.7873,12750.0
2021-12-08 10:55:00,59.15,59.15,58.99,59.03,11181.0,50.8045,50.8045,50.6671,50.7014,11181.0
2021-12-08 11:00:00,59.03,59.1,59.01,59.01,7480.5,50.7014,50.7615,50.6842,50.6842,7480.5
2021-12-08 11:05:00,59.02,59.08,58.98,59.08,6159.0,50.6928,50.7444,50.6585,50.7444,6159.0
2021-12-08 11:10:00,59.05,59.08,59.01,59.03,6312.0,50.7186,50.7444,50.6842,50.7014,6312.0
2021-12-08 11:15:00,58.99,59.05,58.95,58.95,4866.0,50.6671,50.7186,50.6327,50.6327,4866.0
2021-12-08 11:20:00,58.97,59.05,58.95,59.01,14538.0,50.6499,50.7186,50.6327,50.6842,14538.0
2021-12-08 11:25:00,59.04,59.05,58.99,59.04,6183.0,50.71,50.7186,50.6671,50.71,6183.0
2021-12-08 11:30:00,59.01,59.05,58.97,59.01,11868.0,50.6842,50.7186,50.6499,50.6842,11868.0
2021-12-08 11:35:00,59.0,59.05,58.99,59.01,9211.5,50.6756,50.7186,50.6671,50.6842,9211.5
2021-12-08 11:40:00,59.0,59.15,58.98,59.11,11461.5,50.6756,50.8045,50.6585,50.7701,11461.5
2021-12-08 11:45:00,59.11,59.19,59.09,59.19,7263.0,50.7701,50.8388,50.7529,50.8388,7263.0
2021-12-08 11:50:00,59.2,59.25,59.18,59.2,6900.0,50.8474,50.8904,50.8302,50.8474,6900.0
2021-12-08 11:55:00,59.2,59.28,59.16,59.27,3985.5,50.8474,50.9161,50.8131,50.9075,3985.5
2021-12-08 12:00:00,59.26,59.29,59.24,59.25,6405.0,50.899,50.9247,50.8818,50.8904,6405.0
2021-12-08 12:05:00,59.24,59.25,59.2,59.25,3210.0,50.8818,50.8904,50.8474,50.8904,3210.0
2021-12-08 12:10:00,59.25,59.31,59.25,59.29,14376.0,50.8904,50.9419,50.8904,50.9247,14376.0
2021-12-08 12:15:00,59.28,59.31,59.17,59.17,8850.0,50.9161,50.9419,50.8217,50.8217,8850.0
2021-12-08 12:20:00,59.18,59.19,59.13,59.17,6621.0,50.8302,50.8388,50.7873,50.8217,6621.0
2021-12-08 12:25:00,59.17,59.18,59.14,59.15,7879.5,50.8217,50.8302,50.7959,50.8045,7879.5
2021-12-08 12:30:00,59.11,59.12,59.07,59.09,6487.5,50.7701,50.7787,50.7358,50.7529,6487.5
2021-12-08 12:35:00,59.11,59.14,59.05,59.09,9175.5,50.7701,50.7959,50.7186,50.7529,9175.5
2021-12-08 12:40:00,59.09,59.11,59.05,59.08,6736.5,50.7529,50.7701,50.7186,50.7444,6736.5
2021-12-08 12:45:00,59.07,59.07,59.03,59.04,7540.5,50.7358,50.7358,50.7014,50.71,7540.5
2021-12-08 12:50:00,59.04,59.09,59.03,59.07,5550.0,50.71,50.7529,50.7014,50.7358,5550.0
2021-12-08 12:55:00,59.08,59.11,59.06,59.07,6330.0,50.7444,50.7701,50.7272,50.7358,6330.0
2021-12-08 13:00:00,59.07,59.13,59.07,59.13,7650.0,50.7358,50.7873,50.7358,50.7873,7650.0
2021-12-08 13:05:00,59.12,59.12,59.07,59.08,13434.0,50.7787,50.7787,50.7358,50.7444,13434.0
2021-12-08 13:10:00,59.07,59.07,58.98,59.01,9654.0,50.7358,50.7358,50.6585,50.6842,9654.0
2021-12-08 13:15:00,59.01,59.13,59.0,59.1,19159.5,50.6842,50.7873,50.6756,50.7615,19159.5
2021-12-08 13:20:00,59.11,59.17,59.11,59.15,12096.0,50.7701,50.8217,50.7701,50.8045,12096.0
2021-12-08 13:25:00,59.15,59.23,59.14,59.22,6975.0,50.8045,50.8732,50.7959,50.8646,6975.0
2021-12-08 13:30:00,59.21,59.27,59.21,59.26,5089.5,50.856,50.9075,50.856,50.899,5089.5
2021-12-08 13:35:00,59.29,59.32,59.23,59.23,7117.5,50.9247,50.9505,50.8732,50.8732,7117.5
2021-12-08 13:40:00,59.21,59.24,59.21,59.23,5503.5,50.856,50.8818,50.856,50.8732,5503.5
2021-12-08 13:45:00,59.25,59.27,59.19,59.19,17166.0,50.8904,50.9075,50.8388,50.8388,17166.0
2021-12-08 13:50:00,59.19,59.23,59.17,59.23,2454.0,50.8388,50.8732,50.8217,50.8732,2454.0
2021-12-08 13:55:00,59.21,59.26,59.19,59.2,8148.0,50.856,50.899,50.8388,50.8474,8148.0
2021-12-08 14:00:00,59.21,59.22,59.17,59.18,14800.5,50.856,50.8646,50.8217,50.8302,14800.5
2021-12-08 14:05:00,59.17,59.17,59.11,59.11,8385.0,50.8217,50.8217,50.7701,50.7701,8385.0
2021-12-08 14:10:00,59.11,59.15,59.09,59.09,9964.5,50.7701,50.8045,50.7529,50.7529,9964.5
2021-12-08 14:15:00,59.12,59.12,59.05,59.11,5008.5,50.7787,50.7787,50.7186,50.7701,5008.5
2021-12-08 14:20:00,59.09,59.15,59.07,59.13,13755.0,50.7529,50.8045,50.7358,50.7873,13755.0
2021-12-08 14:25:00,59.15,59.15,59.07,59.11,8983.5,50.8045,50.8045,50.7358,50.7701,8983.5
2021-12-08 14:30:00,59.11,59.15,59.07,59.08,13461.0,50.7701,50.8045,50.7358,50.7444,13461.0
2021-12-08 14:35:00,59.09,59.16,59.07,59.16,12745.5,50.7529,50.8131,50.7358,50.8131,12745.5
2021-12-08 14:40:00,59.17,59.17,59.12,59.13,3930.0,50.8217,50.8217,50.7787,50.7873,3930.0
2021-12-08 14:45:00,59.13,59.14,58.97,58.97,24741.0,50.7873,50.7959,50.6499,50.6499,24741.0
2021-12-08 14:50:00,58.99,59.07,58.99,59.06,3633.0,50.6671,50.7358,50.6671,50.7272,3633.0
2021-12-08 14:55:00,59.06,59.09,59.05,59.06,6967.5,50.7272,50.7529,50.7186,50.7272,6967.5
2021-12-08 15:00:00,59.06,59.09,59.05,59.09,7821.0,50.7272,50.7529,50.7186,50.7529,7821.0
2021-12-08 15:05:00,59.07,59.13,59.06,59.07,6450.0,50.7358,50.7873,50.7272,50.7358,6450.0
2021-12-08 15:10:00,59.07,59.1,59.04,59.04,6312.0,50.7358,50.7615,50.71,50.71,6312.0
2021-12-08 15:15:00,59.05,59.08,59.01,59.03,10512.0,50.7186,50.7444,50.6842,50.7014,10512.0
2021-12-08 15:20:00,59.04,59.15,59.03,59.15,11905.5,50.71,50.8045,50.7014,50.8045,11905.5
2021-12-08 15:25:00,59.15,59.25,59.14,59.23,13101.0,50.8045,50.8904,50.7959,50.8732,13101.0
2021-12-08 15:30:00,59.22,59.29,59.18,59.29,23581.5,50.8646,50.9247,50.8302,50.9247,23581.5
2021-12-08 15:35:00,59.28,59.28,59.21,59.22,20530.5,50.9161,50.9161,50.856,50.8646,20530.5
2021-12-08 15:40:00,59.23,59.26,59.21,59.24,37438.5,50.8732,50.899,50.856,50.8818,37438.5
2021-12-08 15:45:00,59.24,59.31,59.24,59.28,37963.5,50.8818,50.9419,50.8818,50.9161,37963.5
2021-12-08 15:50:00,59.28,59.44,59.28,59.43,87681.0,50.9161,51.0536,50.9161,51.045,87681.0
2021-12-08 15:55:00,59.41,59.43,59.21,59.26,187989.0,51.0278,51.045,50.856,50.899,187989.0
2021-12-09 09:30:00,58.72,58.87,58.72,58.85,28536.0,50.4351,50.564,50.4351,50.5468,28536.0
2021-12-09 09:35:00,58.89,59.15,58.89,59.07,15987.0,50.5812,50.8045,50.5812,50.7358,15987.0
2021-12-09 09:40:00,59.05,59.11,59.0,59.07,10305.0,50.7186,50.7701,50.6756,50.7358,10305.0
2021-12-09 09:45:00,59.03,59.04,58.86,58.99,16504.5,50.7014,50.71,50.5554,50.6671,16504.5
2021-12-09 09:50:00,58.95,59.04,58.86,59.04,9166.5,50.6327,50.71,50.5554,50.71,9166.5
2021-12-09 09:55:00,59.01,59.19,58.99,59.18,5104.5,50.6842,50.8388,50.6671,50.8302,5104.5
2021-12-09 10:00:00,59.15,59.19,59.09,59.13,22564.5,50.8045,50.8388,50.7529,50.7873,22564.5
2021-12-09 10:05:00,59.11,59.19,59.09,59.14,7677.0,50.7701,50.8388,50.7529,50.7959,7677.0
2021-12-09 10:10:00,59.16,59.23,59.16,59.2,6970.5,50.8131,50.8732,50.8131,50.8474,6970.5
2021-12-09 10:15:00,59.21,59.3,59.21,59.23,10681.5,50.856,50.9333,50.856,50.8732,10681.5
2021-12-09 10:20:00,59.23,59.27,59.2,59.27,6345.0,50.8732,50.9075,50.8474,50.9075,6345.0
2021-12-09 10:25:00,59.27,59.27,59.11,59.12,11487.0,50.9075,50.9075,50.7701,50.7787,11487.0
2021-12-09 10:30:00,59.15,59.17,59.04,59.07,9366.0,50.8045,50.8217,50.71,50.7358,9366.0
2021-12-09 10:35:00,59.04,59.04,58.91,58.93,6486.0,50.71,50.71,50.5983,50.6155,6486.0
2021-12-09 10:40:00,58.89,58.93,58.86,58.89,7176.0,50.5812,50.6155,50.5554,50.5812,7176.0
2021-12-09 10:45:00,58.91,58.97,58.86,58.94,11523.0,50.5983,50.6499,50.5554,50.6241,11523.0
2021-12-09 10:50:00,58.98,59.01,58.92,59.01,10780.5,50.6585,50.6842,50.6069,50.6842,10780.5
2021-12-09 10:55:00,59.04,59.05,59.03,59.04,3972.0,50.71,50.7186,50.7014,50.71,3972.0
2021-12-09 11:00:00,59.05,59.07,58.97,58.99,7101.0,50.7186,50.7358,50.6499,50.6671,7101.0
2021-12-09 11:05:00,58.98,59.07,58.98,59.06,9057.0,50.6585,50.7358,50.6585,50.7272,9057.0
2021-12-09 11:10:00,59.05,59.05,58.93,58.93,7350.0,50.7186,50.7186,50.6155,50.6155,7350.0
2021-12-09 11:15:00,58.94,59.03,58.93,59.02,9835.5,50.6241,50.7014,50.6155,50.6928,9835.5
2021-12-09 11:20:00,59.03,59.05,58.99,59.05,6912.0,50.7014,50.7186,50.6671,50.7186,6912.0
2021-12-09 11:25:00,59.05,59.06,59.02,59.05,6660.0,50.7186,50.7272,50.6928,50.7186,6660.0
2021-12-09 11:30:00,59.05,59.08,59.03,59.03,5100.0,50.7186,50.7444,50.7014,50.7014,5100.0
2021-12-09 11:35:00,59.03,59.03,58.97,59.0,4200.0,50.7014,50.7014,50.6499,50.6756,4200.0
2021-12-09 11:40:00,59.02,59.06,59.02,59.06,2881.5,50.6928,50.7272,50.6928,50.7272,2881.5
2021-12-09 11:45:00,59.05,59.06,58.99,59.01,6106.5,50.7186,50.7272,50.6671,50.6842,6106.5
2021-12-09 11:50:00,59.01,59.03,59.0,59.02,4303.5,50.6842,50.7014,50.6756,50.6928,4303.5
2021-12-09 11:55:00,59.03,59.03,58.98,58.99,4584.0,50.7014,50.7014,50.6585,50.6671,4584.0
2021-12-09 12:00:00,58.97,59.03,58.95,59.01,7800.0,50.6499,50.7014,50.6327,50.6842,7800.0
2021-12-09 12:05:00,58.99,59.12,58.99,59.09,9348.0,50.6671,50.7787,50.6671,50.7529,9348.0
2021-12-09 12:10:00,59.08,59.13,59.08,59.13,1993.5,50.7444,50.7873,50.7444,50.7873,1993.5
2021-12-09 12:15:00,59.12,59.15,59.09,59.1,6945.0,50.7787,50.8045,50.7529,50.7615,6945.0
2021-12-09 12:20:00,59.14,59.15,59.09,59.15,5206.5,50.7959,50.8045,50.7529,50.8045,5206.5
2021-12-09 12:25:00,59.14,59.17,59.06,59.14,7216.5,50.7959,50.8217,50.7272,50.7959,7216.5
2021-12-09 12:30:00,59.15,59.21,59.15,59.21,5212.5,50.8045,50.856,50.8045,50.856,5212.5
2021-12-09 12:35:00,59.19,59.31,59.19,59.29,18315.0,50.8388,50.9419,50.8388,50.9247,18315.0
2021-12-09 12:40:00,59.31,59.37,59.24,59.35,28474.5,50.9419,50.9934,50.8818,50.9763,28474.5
2021-12-09 12:45:00,59.34,59.35,59.21,59.22,9838.5,50.9677,50.9763,50.856,50.8646,9838.5
2021-12-09 12:50:00,59.23,59.31,59.22,59.29,35994.0,50.8732,50.9419,50.8646,50.9247,35994.0
2021-12-09 12:55:00,59.29,59.34,59.27,59.34,8412.0,50.9247,50.9677,50.9075,50.9677,8412.0
2021-12-09 13:00:00,59.32,59.33,59.27,59.33,8407.5,50.9505,50.9591,50.9075,50.9591,8407.5
2021-12-09 13:05:00,59.3,59.44,59.3,59.44,8100.0,50.9333,51.0536,50.9333,51.0536,8100.0
2021-12-09 13:10:00,59.45,59.45,59.41,59.43,5362.5,51.0622,51.0622,51.0278,51.045,5362.5
2021-12-09 13:15:00,59.44,59.51,59.44,59.51,15676.5,51.0536,51.1137,51.0536,51.1137,15676.5
2021-12-09 13:20:00,59.49,59.51,59.47,59.49,12403.5,51.0965,51.1137,51.0793,51.0965,12403.5
2021-12-09 13:25:00,59.49,59.5,59.43,59.43,6838.5,51.0965,51.1051,51.045,51.045,6838.5
2021-12-09 13:30:00,59.44,59.48,59.44,59.48,3450.0,51.0536,51.0879,51.0536,51.0879,3450.0
2021-12-09 13:35:00,59.47,59.57,59.47,59.54,10411.5,51.0793,51.1652,51.0793,51.1395,10411.5
2021-12-09 13:40:00,59.53,59.55,59.51,59.51,6537.0,51.1309,51.148,51.1137,51.1137,6537.0
2021-12-09 13:45:00,59.5,59.53,59.48,59.52,6631.5,51.1051,51.1309,51.0879,51.1223,6631.5
2021-12-09 13:50:00,59.54,59.56,59.49,59.49,17250.0,51.1395,51.1566,51.0965,51.0965,17250.0
2021-12-09 13:55:00,59.48,59.48,59.41,59.41,4569.0,51.0879,51.0879,51.0278,51.0278,4569.0
2021-12-09 14:00:00,59.43,59.43,59.37,59.41,7084.5,51.045,51.045,50.9934,51.0278,7084.5
2021-12-09 14:05:00,59.39,59.47,59.38,59.46,9940.5,51.0106,51.0793,51.002,51.0707,9940.5
2021-12-09 14:10:00,59.45,59.45,59.39,59.45,5257.5,51.0622,51.0622,51.0106,51.0622,5257.5
2021-12-09 14:15:00,59.45,59.47,59.43,59.45,6172.5,51.0622,51.0793,51.045,51.0622,6172.5
2021-12-09 14:20:00,59.43,59.47,59.42,59.47,8188.5,51.045,51.0793,51.0364,51.0793,8188.5
2021-12-09 14:25:00,59.47,59.48,59.38,59.41,6117.0,51.0793,51.0879,51.002,51.0278,6117.0
2021-12-09 14:30:00,59.4,59.41,59.16,59.16,35125.5,51.0192,51.0278,50.8131,50.8131,35125.5
2021-12-09 14:35:00,59.15,59.23,59.15,59.23,17992.5,50.8045,50.8732,50.8045,50.8732,17992.5
2021-12-09 14:40:00,59.23,59.27,59.05,59.07,20539.5,50.8732,50.9075,50.7186,50.7358,20539.5
2021-12-09 14:45:00,59.06,59.13,59.01,59.13,12327.0,50.7272,50.7873,50.6842,50.7873,12327.0
2021-12-09 14:50:00,59.13,59.15,59.09,59.13,15952.5,50.7873,50.8045,50.7529,50.7873,15952.5
2021-12-09 14:55:00,59.12,59.14,59.07,59.11,8199.0,50.7787,50.7959,50.7358,50.7701,8199.0
2021-12-09 15:00:00,59.1,59.13,59.09,59.09,6549.0,50.7615,50.7873,50.7529,50.7529,6549.0
2021-12-09 15:05:00,59.09,59.17,59.05,59.17,11419.5,50.7529,50.8217,50.7186,50.8217,11419.5
2021-12-09 15:10:00,59.14,59.16,59.06,59.11,7497.0,50.7959,50.8131,50.7272,50.7701,7497.0
2021-12-09 15:15:00,59.09,59.12,59.07,59.07,8508.0,50.7529,50.7787,50.7358,50.7358,8508.0
2021-12-09 15:20:00,59.07,59.12,59.03,59.11,8940.0,50.7358,50.7787,50.7014,50.7701,8940.0
2021-12-09 15:25:00,59.09,59.17,59.06,59.15,16465.5,50.7529,50.8217,50.7272,50.8045,16465.5
2021-12-09 15:30:00,59.16,59.23,59.11,59.12,17917.5,50.8131,50.8732,50.7701,50.7787,17917.5
2021-12-09 15:35:00,59.12,59.15,59.11,59.13,14407.5,50.7787,50.8045,50.7701,50.7873,14407.5
2021-12-09 15:40:00,59.11,59.15,59.11,59.13,17427.0,50.7701,50.8045,50.7701,50.7873,17427.0
2021-12-09 15:45:00,59.11,59.19,59.11,59.17,17068.5,50.7701,50.8388,50.7701,50.8217,17068.5
2021-12-09 15:50:00,59.17,59.19,59.09,59.1,57852.0,50.8217,50.8388,50.7529,50.7615,57852.0
2021-12-09 15:55:00,59.08,59.17,59.03,59.07,120540.0,50.7444,50.8217,50.7014,50.7358,120540.0
2021-12-10 09:30:00,59.67,59.85,59.52,59.69,43807.5,51.2511,51.4057,51.1223,51.2683,43807.5
2021-12-10 09:35:00,59.75,59.99,59.51,59.94,25491.0,51.3198,51.526,51.1137,51.483,25491.0
2021-12-10 09:40:00,59.98,59.99,59.69,59.81,97744.5,51.5174,51.526,51.2683,51.3714,97744.5
2021-12-10 09:45:00,59.85,60.09,59.83,59.98,22794.0,51.4057,51.6119,51.3885,51.5174,22794.0
2021-12-10 09:50:00,59.97,59.99,59.76,59.89,83920.5,51.5088,51.526,51.3284,51.4401,83920.5
2021-12-10 09:55:00,59.87,59.89,59.62,59.73,26640.0,51.4229,51.4401,51.2082,51.3026,26640.0
2021-12-10 10:00:00,59.71,59.76,59.46,59.54,10785.0,51.2855,51.3284,51.0707,51.1395,10785.0
2021-12-10 10:05:00,59.53,59.56,59.36,59.55,25858.5,51.1309,51.1566,50.9849,51.148,25858.5
2021-12-10 10:10:00,59.52,59.62,59.41,59.62,11313.0,51.1223,51.2082,51.0278,51.2082,11313.0
2021-12-10 10:15:00,59.61,59.71,59.53,59.59,14563.5,51.1996,51.2855,51.1309,51.1824,14563.5
2021-12-10 10:20:00,59.55,59.72,59.54,59.64,8112.0,51.148,51.2941,51.1395,51.2253,8112.0
2021-12-10 10:25:00,59.61,59.77,59.57,59.69,10132.5,51.1996,51.337,51.1652,51.2683,10132.5
2021-12-10 10:30:00,59.71,59.81,59.69,59.71,11329.5,51.2855,51.3714,51.2683,51.2855,11329.5
2021-12-10 10:35:00,59.69,59.71,59.61,59.61,8496.0,51.2683,51.2855,51.1996,51.1996,8496.0
2021-12-10 10:40:00,59.63,59.63,59.57,59.6,8295.0,51.2168,51.2168,51.1652,51.191,8295.0
2021-12-10 10:45:00,59.63,59.84,59.63,59.77,17266.5,51.2168,51.3971,51.2168,51.337,17266.5
2021-12-10 10:50:00,59.78,59.81,59.69,59.69,12004.5,51.3456,51.3714,51.2683,51.2683,12004.5
2021-12-10 10:55:00,59.71,59.72,59.63,59.67,8050.5,51.2855,51.2941,51.2168,51.2511,8050.5
2021-12-10 11:00:00,59.69,59.69,59.59,59.61,11271.0,51.2683,51.2683,51.1824,51.1996,11271.0
2021-12-10 11:05:00,59.59,59.59,59.43,59.47,9402.0,51.1824,51.1824,51.045,51.0793,9402.0
2021-12-10 11:10:00,59.5,59.57,59.39,59.41,6915.0,51.1051,51.1652,51.0106,51.0278,6915.0
2021-12-10 11:15:00,59.4,59.4,59.28,59.33,20119.5,51.0192,51.0192,50.9161,50.9591,20119.5
2021-12-10 11:20:00,59.33,59.49,59.33,59.49,13353.0,50.9591,51.0965,50.9591,51.0965,13353.0
2021-12-10 11:25:00,59.49,59.53,59.46,59.53,7213.5,51.0965,51.1309,51.0707,51.1309,7213.5
2021-12-10 11:30:00,59.54,59.55,59.49,59.51,8400.0,51.1395,51.148,51.0965,51.1137,8400.0
2021-12-10 11:35:00,59.52,59.65,59.52,59.63,3465.0,51.1223,51.2339,51.1223,51.2168,3465.0
2021-12-10 11:40:00,59.64,59.71,59.57,59.57,9960.0,51.2253,51.2855,51.1652,51.1652,9960.0
2021-12-10 11:45:00,59.58,59.63,59.55,59.58,5797.5,51.1738,51.2168,51.148,51.1738,5797.5
2021-12-10 11:50:00,59.59,59.61,59.55,59.6,8572.5,51.1824,51.1996,51.148,51.191,8572.5
2021-12-10 11:55:00,59.57,59.61,59.57,59.6,7924.5,51.1652,51.1996,51.1652,51.191,7924.5
2021-12-10 12:00:00,59.58,59.67,59.56,59.62,7779.0,51.1738,51.2511,51.1566,51.2082,7779.0
2021-12-10 12:05:00,59.62,59.63,59.54,59.54,7255.5,51.2082,51.2168,51.1395,51.1395,7255.5
2021-12-10 12:10:00,59.54,59.55,59.47,59.53,17307.0,51.1395,51.148,51.0793,51.1309,17307.0
2021-12-10 12:15:00,59.55,59.55,59.47,59.47,12696.0,51.148,51.148,51.0793,51.0793,12696.0
2021-12-10 12:20:00,59.48,59.62,59.47,59.62,12919.5,51.0879,51.2082,51.0793,51.2082,12919.5
2021-12-10 12:25:00,59.61,59.65,59.51,59.52,10764.0,51.1996,51.2339,51.1137,51.1223,10764.0
2021-12-10 12:30:00,59.53,59.54,59.45,59.53,8826.0,51.1309,51.1395,51.0622,51.1309,8826.0
2021-12-10 12:35:00,59.52,59.52,59.42,59.45,6618.0,51.1223,51.1223,51.0364,51.0622,6618.0
2021-12-10 12:40:00,59.43,59.45,59.35,59.39,4798.5,51.045,51.0622,50.9763,51.0106,4798.5
2021-12-10 12:45:00,59.39,59.39,59.35,59.37,14755.5,51.0106,51.0106,50.9763,50.9934,14755.5
2021-12-10 12:50:00,59.37,59.39,59.37,59.38,27526.5,50.9934,51.0106,50.9934,51.002,27526.5
2021-12-10 12:55:00,59.38,59.44,59.37,59.39,33717.0,51.002,51.0536,50.9934,51.0106,33717.0
2021-12-10 13:00:00,59.39,59.5,59.37,59.49,11566.5,51.0106,51.1051,50.9934,51.0965,11566.5
2021-12-10 13:05:00,59.47,59.5,59.46,59.49,7576.5,51.0793,51.1051,51.0707,51.0965,7576.5
2021-12-10 13:10:00,59.49,59.59,59.45,59.56,14677.5,51.0965,51.1824,51.0622,51.1566,14677.5
2021-12-10 13:15:00,59.55,59.56,59.47,59.5,10642.5,51.148,51.1566,51.0793,51.1051,10642.5
2021-12-10 13:20:00,59.51,59.51,59.37,59.39,20646.0,51.1137,51.1137,50.9934,51.0106,20646.0
2021-12-10 13:25:00,59.39,59.4,59.31,59.32,21495.0,51.0106,51.0192,50.9419,50.9505,21495.0
2021-12-10 13:30:00,59.31,59.43,59.31,59.43,10441.5,50.9419,51.045,50.9419,51.045,10441.5
2021-12-10 13:35:00,59.42,59.55,59.41,59.54,6000.0,51.0364,51.148,51.0278,51.1395,6000.0
2021-12-10 13:40:00,59.54,59.54,59.48,59.51,16804.5,51.1395,51.1395,51.0879,51.1137,16804.5
2021-12-10 13:45:00,59.52,59.57,59.45,59.49,8734.5,51.1223,51.1652,51.0622,51.0965,8734.5
2021-12-10 13:50:00,59.49,59.57,59.48,59.55,6750.0,51.0965,51.1652,51.0879,51.148,6750.0
2021-12-10 13:55:00,59.55,59.57,59.49,59.52,6963.0,51.148,51.1652,51.0965,51.1223,6963.0
2021-12-10 14:00:00,59.53,59.55,59.45,59.46,8026.5,51.1309,51.148,51.0622,51.0707,8026.5
2021-12-10 14:05:00,59.44,59.48,59.41,59.44,8664.0,51.0536,51.0879,51.0278,51.0536,8664.0
2021-12-10 14:10:00,59.43,59.48,59.43,59.43,6781.5,51.045,51.0879,51.045,51.045,6781.5
2021-12-10 14:15:00,59.45,59.49,59.43,59.47,6502.5,51.0622,51.0965,51.045,51.0793,6502.5
2021-12-10 14:20:00,59.47,59.49,59.43,59.49,6769.5,51.0793,51.0965,51.045,51.0965,6769.5
2021-12-10 14:25:00,59.47,59.49,59.42,59.47,11959.5,51.0793,51.0965,51.0364,51.0793,11959.5
2021-12-10 14:30:00,59.49,59.53,59.41,59.41,15150.0,51.0965,51.1309,51.0278,51.0278,15150.0
2021-12-10 14:35:00,59.43,59.44,59.38,59.39,14346.0,51.045,51.0536,51.002,51.0106,14346.0
2021-12-10 14:40:00,59.39,59.42,59.37,59.42,5148.0,51.0106,51.0364,50.9934,51.0364,5148.0
2021-12-10 14:45:00,59.41,59.42,59.38,59.42,10023.0,51.0278,51.0364,51.002,51.0364,10023.0
2021-12-10 14:50:00,59.41,59.42,59.38,59.4,6799.5,51.0278,51.0364,51.002,51.0192,6799.5
2021-12-10 14:55:00,59.4,59.42,59.33,59.35,8146.5,51.0192,51.0364,50.9591,50.9763,8146.5
2021-12-10 15:00:00,59.35,59.39,59.27,59.27,13545.0,50.9763,51.0106,50.9075,50.9075,13545.0
2021-12-10 15:05:00,59.27,59.31,59.23,59.31,15705.0,50.9075,50.9419,50.8732,50.9419,15705.0
2021-12-10 15:10:00,59.31,59.41,59.31,59.41,6712.5,50.9419,51.0278,50.9419,51.0278,6712.5
2021-12-10 15:15:00,59.41,59.41,59.36,59.37,11244.0,51.0278,51.0278,50.9849,50.9934,11244.0
2021-12-10 15:20:00,59.38,59.43,59.35,59.39,12127.5,51.002,51.045,50.9763,51.0106,12127.5
2021-12-10 15:25:00,59.38,59.42,59.37,59.41,9406.5,51.002,51.0364,50.9934,51.0278,9406.5
2021-12-10 15:30:00,59.4,59.48,59.37,59.42,12073.5,51.0192,51.0879,50.9934,51.0364,12073.5
2021-12-10 15:35:00,59.41,59.46,59.41,59.45,11100.0,51.0278,51.0707,51.0278,51.0622,11100.0
2021-12-10 15:40:00,59.45,59.45,59.37,59.41,27760.5,51.0622,51.0622,50.9934,51.0278,27760.5
2021-12-10 15:45:00,59.4,59.53,59.4,59.51,34645.5,51.0192,51.1309,51.0192,51.1137,34645.5
2021-12-10 15:50:00,59.51,59.53,59.38,59.43,49068.0,51.1137,51.1309,51.002,51.045,49068.0
2021-12-10 15:55:00,59.42,59.47,59.38,59.42,140512.5,51.0364,51.0793,51.002,51.0364,140512.5
2021-12-13 09:30:00,59.36,59.51,59.05,59.27,49782.0,50.9849,51.1137,50.7186,50.9075,49782.0
2021-12-13 09:35:00,59.33,59.35,59.03,59.04,8140.5,50.9591,50.9763,50.7014,50.71,8140.5
2021-12-13 09:40:00,59.04,59.16,58.92,58.93,12490.5,50.71,50.8131,50.6069,50.6155,12490.5
2021-12-13 09:45:00,58.84,58.87,58.58,58.69,34381.5,50.5382,50.564,50.3149,50.4094,34381.5
2021-12-13 09:50:00,58.71,58.88,58.62,58.65,15981.0,50.4266,50.5726,50.3493,50.375,15981.0
2021-12-13 09:55:00,58.67,58.83,58.66,58.68,11637.0,50.3922,50.5296,50.3836,50.4008,11637.0
2021-12-13 10:00:00,58.69,58.83,58.65,58.65,14220.0,50.4094,50.5296,50.375,50.375,14220.0
2021-12-13 10:05:00,58.67,58.69,58.41,58.42,22963.5,50.3922,50.4094,50.1689,50.1775,22963.5
2021-12-13 10:10:00,58.42,58.61,58.41,58.59,22284.0,50.1775,50.3407,50.1689,50.3235,22284.0
2021-12-13 10:15:00,58.6,58.74,58.54,58.72,9315.0,50.3321,50.4523,50.2805,50.4351,9315.0
2021-12-13 10:20:00,58.75,58.89,58.75,58.87,11733.0,50.4609,50.5812,50.4609,50.564,11733.0
2021-12-13 10:25:00,58.85,58.87,58.78,58.78,14277.0,50.5468,50.564,50.4867,50.4867,14277.0
2021-12-13 10:30:00,58.75,58.75,58.63,58.68,10323.0,50.4609,50.4609,50.3578,50.4008,10323.0
2021-12-13 10:35:00,58.7,58.82,58.65,58.72,8374.5,50.418,50.521,50.375,50.4351,8374.5
2021-12-13 10:40:00,58.69,58.73,58.65,58.7,7267.5,50.4094,50.4437,50.375,50.418,7267.5
2021-12-13 10:45:00,58.71,58.75,58.67,58.69,10039.5,50.4266,50.4609,50.3922,50.4094,10039.5
2021-12-13 10:50:00,58.69,58.75,58.67,58.75,12684.0,50.4094,50.4609,50.3922,50.4609,12684.0
2021-12-13 10:55:00,58.79,58.79,58.64,58.7,13449.0,50.4953,50.4953,50.3664,50.418,13449.0
2021-12-13 11:00:00,58.7,58.72,58.59,58.62,7650.0,50.418,50.4351,50.3235,50.3493,7650.0
2021-12-13 11:05:00,58.64,58.71,58.63,58.71,4276.5,50.3664,50.4266,50.3578,50.4266,4276.5
2021-12-13 11:10:00,58.7,58.77,58.67,58.74,7516.5,50.418,50.4781,50.3922,50.4523,7516.5
2021-12-13 11:15:00,58.75,58.81,58.72,58.72,6216.0,50.4609,50.5125,50.4351,50.4351,6216.0
2021-12-13 11:20:00,58.75,58.82,58.74,58.81,6279.0,50.4609,50.521,50.4523,50.5125,6279.0
2021-12-13 11:25:00,58.77,58.8,58.67,58.68,9609.0,50.4781,50.5039,50.3922,50.4008,9609.0
2021-12-13 11:30:00,58.69,58.84,58.69,58.76,14854.5,50.4094,50.5382,50.4094,50.4695,14854.5
2021-12-13 11:35:00,58.79,58.89,58.79,58.89,3919.5,50.4953,50.5812,50.4953,50.5812,3919.5
2021-12-13 11:40:00,58.9,59.01,58.88,59.01,10884.0,50.5898,50.6842,50.5726,50.6842,10884.0
2021-12-13 11:45:00,59.03,59.04,58.97,59.01,26338.5,50.7014,50.71,50.6499,50.6842,26338.5
2021-12-13 11:50:00,59.03,59.07,59.01,59.02,12018.0,50.7014,50.7358,50.6842,50.6928,12018.0
2021-12-13 11:55:00,59.0,59.03,58.95,59.01,11139.0,50.6756,50.7014,50.6327,50.6842,11139.0
2021-12-13 12:00:00,58.99,59.05,58.94,59.05,8092.5,50.6671,50.7186,50.6241,50.7186,8092.5
2021-12-13 12:05:00,59.04,59.06,58.97,59.05,7401.0,50.71,50.7272,50.6499,50.7186,7401.0
2021-12-13 12:10:00,59.04,59.09,59.04,59.05,6934.5,50.71,50.7529,50.71,50.7186,6934.5
2021-12-13 12:15:00,59.05,59.13,59.05,59.09,6585.0,50.7186,50.7873,50.7186,50.7529,6585.0
2021-12-13 12:20:00,59.1,59.13,59.09,59.13,9643.5,50.7615,50.7873,50.7529,50.7873,9643.5
2021-12-13 12:25:00,59.11,59.14,59.1,59.13,10416.0,50.7701,50.7959,50.7615,50.7873,10416.0
2021-12-13 12:30:00,59.12,59.19,59.11,59.14,5949.0,50.7787,50.8388,50.7701,50.7959,5949.0
2021-12-13 12:35:00,59.16,59.19,59.08,59.09,86440.5,50.8131,50.8388,50.7444,50.7529,86440.5
2021-12-13 12:40:00,59.09,59.1,59.01,59.02,22974.0,50.7529,50.7615,50.6842,50.6928,22974.0
2021-12-13 12:45:00,59.02,59.05,59.0,59.02,5124.0,50.6928,50.7186,50.6756,50.6928,5124.0
2021-12-13 12:50:00,59.03,59.05,58.94,58.95,7882.5,50.7014,50.7186,50.6241,50.6327,7882.5
2021-12-13 12:55:00,58.94,58.99,58.89,58.97,19957.5,50.6241,50.6671,50.5812,50.6499,19957.5
2021-12-13 13:00:00,58.96,58.97,58.91,58.93,18552.0,50.6413,50.6499,50.5983,50.6155,18552.0
2021-12-13 13:05:00,58.91,58.94,58.9,58.92,14560.5,50.5983,50.6241,50.5898,50.6069,14560.5
2021-12-13 13:10:00,58.91,58.93,58.89,58.91,19036.5,50.5983,50.6155,50.5812,50.5983,19036.5
2021-12-13 13:15:00,58.91,58.96,58.89,58.95,16503.0,50.5983,50.6413,50.5812,50.6327,16503.0
2021-12-13 13:20:00,58.97,58.99,58.95,58.95,7936.5,50.6499,50.6671,50.6327,50.6327,7936.5
2021-12-13 13:25:00,58.96,58.96,58.9,58.93,10008.0,50.6413,50.6413,50.5898,50.6155,10008.0
2021-12-13 13:30:00,58.93,59.03,58.92,58.95,7686.0,50.6155,50.7014,50.6069,50.6327,7686.0
2021-12-13 13:35:00,58.95,58.95,58.84,58.84,6300.0,50.6327,50.6327,50.5382,50.5382,6300.0
2021-12-13 13:40:00,58.85,58.99,58.85,58.99,8119.5,50.5468,50.6671,50.5468,50.6671,8119.5
2021-12-13 13:45:00,58.99,59.0,58.97,58.99,9150.0,50.6671,50.6756,50.6499,50.6671,9150.0
2021-12-13 13:50:00,58.98,59.01,58.93,58.99,7200.0,50.6585,50.6842,50.6155,50.6671,7200.0
2021-12-13 13:55:00,58.99,59.05,58.98,59.02,7350.0,50.6671,50.7186,50.6585,50.6928,7350.0
2021-12-13 14:00:00,59.02,59.03,58.92,58.92,11632.5,50.6928,50.7014,50.6069,50.6069,11632.5
2021-12-13 14:05:00,58.93,59.03,58.92,59.02,6261.0,50.6155,50.7014,50.6069,50.6928,6261.0
2021-12-13 14:10:00,59.01,59.03,58.98,59.01,10264.5,50.6842,50.7014,50.6585,50.6842,10264.5
2021-12-13 14:15:00,59.03,59.08,59.01,59.06,28272.0,50.7014,50.7444,50.6842,50.7272,28272.0
2021-12-13 14:20:00,59.09,59.1,59.05,59.09,8194.5,50.7529,50.7615,50.7186,50.7529,8194.5
2021-12-13 14:25:00,59.08,59.09,59.02,59.08,18216.0,50.7444,50.7529,50.6928,50.7444,18216.0
2021-12-13 14:30:00,59.08,59.09,59.04,59.04,9450.0,50.7444,50.7529,50.71,50.71,9450.0
2021-12-13 14:35:00,59.0,59.09,58.99,59.05,7255.5,50.6756,50.7529,50.6671,50.7186,7255.5
2021-12-13 14:40:00,59.05,59.07,59.0,59.02,9670.5,50.7186,50.7358,50.6756,50.6928,9670.5
2021-12-13 14:45:00,59.03,59.08,59.01,59.06,7050.0,50.7014,50.7444,50.6842,50.7272,7050.0
2021-12-13 14:50:00,59.05,59.11,59.05,59.08,14440.5,50.7186,50.7701,50.7186,50.7444,14440.5
2021-12-13 14:55:00,59.07,59.11,59.05,59.11,20535.0,50.7358,50.7701,50.7186,50.7701,20535.0
2021-12-13 15:00:00,59.12,59.17,59.11,59.11,9439.5,50.7787,50.8217,50.7701,50.7701,9439.5
2021-12-13 15:05:00,59.11,59.12,59.03,59.03,28054.5,50.7701,50.7787,50.7014,50.7014,28054.5
2021-12-13 15:10:00,59.03,59.07,58.99,59.06,8466.0,50.7014,50.7358,50.6671,50.7272,8466.0
2021-12-13 15:15:00,59.07,59.1,59.06,59.1,9894.0,50.7358,50.7615,50.7272,50.7615,9894.0
2021-12-13 15:20:00,59.09,59.11,59.03,59.04,22803.0,50.7529,50.7701,50.7014,50.71,22803.0
2021-12-13 15:25:00,59.04,59.07,58.95,58.95,33831.0,50.71,50.7358,50.6327,50.6327,33831.0
2021-12-13 15:30:00,58.94,58.98,58.92,58.97,38280.0,50.6241,50.6585,50.6069,50.6499,38280.0
2021-12-13 15:35:00,58.97,59.04,58.93,59.03,31603.5,50.6499,50.71,50.6155,50.7014,31603.5
2021-12-13 15:40:00,59.03,59.17,59.03,59.13,22287.0,50.7014,50.8217,50.7014,50.7873,22287.0
2021-12-13 15:45:00,59.13,59.15,59.04,59.04,21039.0,50.7873,50.8045,50.71,50.71,21039.0
2021-12-13 15:50:00,59.03,59.07,58.89,58.93,52567.5,50.7014,50.7358,50.5812,50.6155,52567.5
2021-12-13 15:55:00,58.93,58.95,58.88,58.89,114052.5,50.6155,50.6327,50.5726,50.5812,114052.5
2021-12-14 09:30:00,58.87,59.92,58.83,59.92,60535.5,50.564,51.4658,50.5296,51.4658,60535.5
2021-12-14 09:35:00,59.87,59.9,59.62,59.62,13374.0,51.4229,51.4487,51.2082,51.2082,13374.0
2021-12-14 09:40:00,59.61,59.77,59.6,59.72,16645.5,51.1996,51.337,51.191,51.2941,16645.5
2021-12-14 09:45:00,59.73,59.88,59.69,59.76,20397.0,51.3026,51.4315,51.2683,51.3284,20397.0
2021-12-14 09:50:00,59.85,60.01,59.8,59.97,18097.5,51.4057,51.5431,51.3628,51.5088,18097.5
2021-12-14 09:55:00,59.97,60.08,59.9,59.91,11524.5,51.5088,51.6033,51.4487,51.4573,11524.5
2021-12-14 10:00:00,59.89,59.99,59.86,59.96,13423.5,51.4401,51.526,51.4143,51.5002,13423.5
2021-12-14 10:05:00,59.96,60.06,59.79,59.8,28234.5,51.5002,51.5861,51.3542,51.3628,28234.5
2021-12-14 10:10:00,59.8,59.8,59.65,59.71,37132.5,51.3628,51.3628,51.2339,51.2855,37132.5
2021-12-14 10:15:00,59.72,59.81,59.6,59.67,5892.0,51.2941,51.3714,51.191,51.2511,5892.0
2021-12-14 10:20:00,59.65,59.78,59.6,59.64,8802.0,51.2339,51.3456,51.191,51.2253,8802.0
2021-12-14 10:25:00,59.63,59.75,59.61,59.75,10246.5,51.2168,51.3198,51.1996,51.3198,10246.5
2021-12-14 10:30:00,59.72,59.81,59.61,59.63,10969.5,51.2941,51.3714,51.1996,51.2168,10969.5
2021-12-14 10:35:00,59.61,59.68,59.59,59.59,9970.5,51.1996,51.2597,51.1824,51.1824,9970.5
2021-12-14 10:40:00,59.6,59.62,59.53,59.57,8403.0,51.191,51.2082,51.1309,51.1652,8403.0
2021-12-14 10:45:00,59.59,59.6,59.45,59.47,9394.5,51.1824,51.191,51.0622,51.0793,9394.5
2021-12-14 10:50:00,59.47,59.57,59.43,59.53,9109.5,51.0793,51.1652,51.045,51.1309,9109.5
2021-12-14 10:55:00,59.5,59.53,59.42,59.53,7416.0,51.1051,51.1309,51.0364,51.1309,7416.0
2021-12-14 11:00:00,59.53,59.53,59.39,59.47,12159.0,51.1309,51.1309,51.0106,51.0793,12159.0
2021-12-14 11:05:00,59.49,59.53,59.45,59.51,6775.5,51.0965,51.1309,51.0622,51.1137,6775.5
2021-12-14 11:10:00,59.47,59.58,59.47,59.55,10593.0,51.0793,51.1738,51.0793,51.148,10593.0
2021-12-14 11:15:00,59.54,59.6,59.49,59.55,13636.5,51.1395,51.191,51.0965,51.148,13636.5
2021-12-14 11:20:00,59.55,59.57,59.43,59.49,9523.5,51.148,51.1652,51.045,51.0965,9523.5
2021-12-14 11:25:00,59.5,59.51,59.4,59.49,8487.0,51.1051,51.1137,51.0192,51.0965,8487.0
2021-12-14 11:30:00,59.44,59.44,59.19,59.24,11998.5,51.0536,51.0536,50.8388,50.8818,11998.5
2021-12-14 11:35:00,59.25,59.27,59.19,59.23,4683.0,50.8904,50.9075,50.8388,50.8732,4683.0
2021-12-14 11:40:00,59.24,59.27,59.23,59.25,5901.0,50.8818,50.9075,50.8732,50.8904,5901.0
2021-12-14 11:45:00,59.25,59.28,59.19,59.21,8023.5,50.8904,50.9161,50.8388,50.856,8023.5
2021-12-14 11:50:00,59.22,59.31,59.19,59.29,9517.5,50.8646,50.9419,50.8388,50.9247,9517.5
2021-12-14 11:55:00,59.29,59.29,59.17,59.18,17662.5,50.9247,50.9247,50.8217,50.8302,17662.5
2021-12-14 12:00:00,59.18,59.19,59.11,59.17,5854.5,50.8302,50.8388,50.7701,50.8217,5854.5
2021-12-14 12:05:00,59.13,59.23,59.11,59.21,4939.5,50.7873,50.8732,50.7701,50.856,4939.5
2021-12-14 12:10:00,59.22,59.23,59.15,59.17,4128.0,50.8646,50.8732,50.8045,50.8217,4128.0
2021-12-14 12:15:00,59.19,59.25,59.19,59.25,5646.0,50.8388,50.8904,50.8388,50.8904,5646.0
2021-12-14 12:20:00,59.25,59.26,59.17,59.17,5524.5,50.8904,50.899,50.8217,50.8217,5524.5
2021-12-14 12:25:00,59.18,59.28,59.17,59.28,4375.5,50.8302,50.9161,50.8217,50.9161,4375.5
2021-12-14 12:30:00,59.28,59.34,59.17,59.23,13380.0,50.9161,50.9677,50.8217,50.8732,13380.0
2021-12-14 12:35:00,59.23,59.23,59.16,59.16,4315.5,50.8732,50.8732,50.8131,50.8131,4315.5
2021-12-14 12:40:00,59.16,59.17,59.05,59.07,4668.0,50.8131,50.8217,50.7186,50.7358,4668.0
2021-12-14 12:45:00,59.03,59.07,58.97,59.0,2926.5,50.7014,50.7358,50.6499,50.6756,2926.5
2021-12-14 12:50:00,59.01,59.03,58.97,58.99,4998.0,50.6842,50.7014,50.6499,50.6671,4998.0
2021-12-14 12:55:00,59.0,59.0,58.93,58.95,5430.0,50.6756,50.6756,50.6155,50.6327,5430.0
2021-12-14 13:00:00,58.95,59.03,58.94,59.03,5796.0,50.6327,50.7014,50.6241,50.7014,5796.0
2021-12-14 13:05:00,59.02,59.08,59.01,59.08,6996.0,50.6928,50.7444,50.6842,50.7444,6996.0
2021-12-14 13:10:00,59.07,59.09,59.03,59.04,6142.5,50.7358,50.7529,50.7014,50.71,6142.5
2021-12-14 13:15:00,59.04,59.06,59.01,59.05,3580.5,50.71,50.7272,50.6842,50.7186,3580.5
2021-12-14 13:20:00,59.02,59.1,59.02,59.09,7024.5,50.6928,50.7615,50.6928,50.7529,7024.5
2021-12-14 13:25:00,59.09,59.16,59.07,59.09,8217.0,50.7529,50.8131,50.7358,50.7529,8217.0
2021-12-14 13:30:00,59.07,59.15,59.05,59.13,7650.0,50.7358,50.8045,50.7186,50.7873,7650.0
2021-12-14 13:35:00,59.13,59.14,59.05,59.06,22336.5,50.7873,50.7959,50.7186,50.7272,22336.5
2021-12-14 13:40:00,59.03,59.09,59.02,59.09,2398.5,50.7014,50.7529,50.6928,50.7529,2398.5
2021-12-14 13:45:00,59.1,59.14,59.09,59.14,4243.5,50.7615,50.7959,50.7529,50.7959,4243.5
2021-12-14 13:50:00,59.13,59.16,59.08,59.08,7263.0,50.7873,50.8131,50.7444,50.7444,7263.0
2021-12-14 13:55:00,59.07,59.07,59.03,59.04,6792.0,50.7358,50.7358,50.7014,50.71,6792.0
2021-12-14 14:00:00,59.06,59.15,59.05,59.13,5589.0,50.7272,50.8045,50.7186,50.7873,5589.0
2021-12-14 14:05:00,59.1,59.22,59.08,59.21,4341.0,50.7615,50.8646,50.7444,50.856,4341.0
2021-12-14 14:10:00,59.2,59.23,59.17,59.17,4669.5,50.8474,50.8732,50.8217,50.8217,4669.5
2021-12-14 14:15:00,59.17,59.18,59.1,59.13,4812.0,50.8217,50.8302,50.7615,50.7873,4812.0
2021-12-14 14:20:00,59.14,59.14,59.05,59.09,8494.5,50.7959,50.7959,50.7186,50.7529,8494.5
2021-12-14 14:25:00,59.08,59.08,59.01,59.01,4815.0,50.7444,50.7444,50.6842,50.6842,4815.0
2021-12-14 14:30:00,59.01,59.03,58.99,59.0,8608.5,50.6842,50.7014,50.6671,50.6756,8608.5
2021-12-14 14:35:00,58.99,58.99,58.89,58.89,7005.0,50.6671,50.6671,50.5812,50.5812,7005.0
2021-12-14 14:40:00,58.91,58.93,58.86,58.92,11262.0,50.5983,50.6155,50.5554,50.6069,11262.0
2021-12-14 14:45:00,58.93,58.96,58.89,58.92,11671.5,50.6155,50.6413,50.5812,50.6069,11671.5
2021-12-14 14:50:00,58.92,58.95,58.9,58.95,13395.0,50.6069,50.6327,50.5898,50.6327,13395.0
2021-12-14 14:55:00,58.95,58.97,58.91,58.93,5272.5,50.6327,50.6499,50.5983,50.6155,5272.5
2021-12-14 15:00:00,58.93,58.94,58.87,58.87,5238.0,50.6155,50.6241,50.564,50.564,5238.0
2021-12-14 15:05:00,58.89,58.92,58.88,58.92,7572.0,50.5812,50.6069,50.5726,50.6069,7572.0
2021-12-14 15:10:00,58.95,58.98,58.87,58.93,9789.0,50.6327,50.6585,50.564,50.6155,9789.0
2021-12-14 15:15:00,58.93,58.95,58.85,58.85,12154.5,50.6155,50.6327,50.5468,50.5468,12154.5
2021-12-14 15:20:00,58.86,58.9,58.85,58.89,8956.5,50.5554,50.5898,50.5468,50.5812,8956.5
2021-12-14 15:25:00,58.89,58.91,58.83,58.91,15612.0,50.5812,50.5983,50.5296,50.5983,15612.0
2021-12-14 15:30:00,58.91,58.91,58.81,58.83,13936.5,50.5983,50.5983,50.5125,50.5296,13936.5
2021-12-14 15:35:00,58.84,58.96,58.84,58.96,20824.5,50.5382,50.6413,50.5382,50.6413,20824.5
2021-12-14 15:40:00,58.95,58.95,58.86,58.87,16014.0,50.6327,50.6327,50.5554,50.564,16014.0
2021-12-14 15:45:00,58.88,58.93,58.77,58.77,19557.0,50.5726,50.6155,50.4781,50.4781,19557.0
2021-12-14 15:50:00,58.78,58.81,58.66,58.67,71493.0,50.4867,50.5125,50.3836,50.3922,71493.0
2021-12-14 15:55:00,58.66,58.81,58.63,58.79,222996.0,50.3836,50.5125,50.3578,50.4953,222996.0
2021-12-15 09:30:00,58.87,59.26,58.78,58.93,33313.5,50.564,50.899,50.4867,50.6155,33313.5
2021-12-15 09:35:00,58.97,58.97,58.65,58.67,19519.5,50.6499,50.6499,50.375,50.3922,19519.5
2021-12-15 09:40:00,58.67,58.73,58.47,58.51,12609.0,50.3922,50.4437,50.2204,50.2548,12609.0
2021-12-15 09:45:00,58.51,58.55,58.46,58.48,4080.0,50.2548,50.2891,50.2118,50.229,4080.0
2021-12-15 09:50:00,58.47,58.55,58.39,58.43,7341.0,50.2204,50.2891,50.1517,50.1861,7341.0
2021-12-15 09:55:00,58.47,58.54,58.4,58.47,8704.5,50.2204,50.2805,50.1603,50.2204,8704.5
2021-12-15 10:00:00,58.47,58.55,58.42,58.45,7356.0,50.2204,50.2891,50.1775,50.2032,7356.0
2021-12-15 10:05:00,58.46,58.56,58.46,58.55,24150.0,50.2118,50.2977,50.2118,50.2891,24150.0
2021-12-15 10:10:00,58.53,58.55,58.32,58.35,7003.5,50.272,50.2891,50.0916,50.1174,7003.5
2021-12-15 10:15:00,58.32,58.44,58.28,58.31,11014.5,50.0916,50.1947,50.0572,50.083,11014.5
2021-12-15 10:20:00,58.34,58.4,58.3,58.31,9985.5,50.1088,50.1603,50.0744,50.083,9985.5
2021-12-15 10:25:00,58.29,58.45,58.29,58.4,14122.5,50.0658,50.2032,50.0658,50.1603,14122.5
2021-12-15 10:30:00,58.43,58.45,58.34,58.37,11293.5,50.1861,50.2032,50.1088,50.1345,11293.5
2021-12-15 10:35:00,58.36,58.37,58.23,58.37,4521.0,50.1259,50.1345,50.0143,50.1345,4521.0
2021-12-15 10:40:00,58.37,58.4,58.33,58.33,9340.5,50.1345,50.1603,50.1002,50.1002,9340.5
2021-12-15 10:45:00,58.33,58.35,58.26,58.31,17278.5,50.1002,50.1174,50.04,50.083,17278.5
2021-12-15 10:50:00,58.3,58.31,58.23,58.31,4575.0,50.0744,50.083,50.0143,50.083,4575.0
2021-12-15 10:55:00,58.33,58.37,58.31,58.37,5310.0,50.1002,50.1345,50.083,50.1345,5310.0
2021-12-15 11:00:00,58.36,58.44,58.33,58.44,4215.0,50.1259,50.1947,50.1002,50.1947,4215.0
2021-12-15 11:05:00,58.41,58.42,58.38,58.39,1800.0,50.1689,50.1775,50.1431,50.1517,1800.0
2021-12-15 11:10:00,58.41,58.47,58.33,58.35,5197.5,50.1689,50.2204,50.1002,50.1174,5197.5
2021-12-15 11:15:00,58.35,58.35,58.29,58.31,6090.0,50.1174,50.1174,50.0658,50.083,6090.0
2021-12-15 11:20:00,58.33,58.39,58.31,58.33,7251.0,50.1002,50.1517,50.083,50.1002,7251.0
2021-12-15 11:25:00,58.33,58.34,58.23,58.25,1537.5,50.1002,50.1088,50.0143,50.0315,1537.5
2021-12-15 11:30:00,58.23,58.3,58.21,58.23,24484.5,50.0143,50.0744,49.9971,50.0143,24484.5
2021-12-15 11:35:00,58.25,58.25,58.17,58.19,3390.0,50.0315,50.0315,49.9627,49.9799,3390.0
2021-12-15 11:40:00,58.13,58.2,58.13,58.19,10021.5,49.9284,49.9885,49.9284,49.9799,10021.5
2021-12-15 11:45:00,58.21,58.23,58.12,58.17,8143.5,49.9971,50.0143,49.9198,49.9627,8143.5
2021-12-15 11:50:00,58.17,58.22,58.11,58.2,10267.5,49.9627,50.0057,49.9112,49.9885,10267.5
2021-12-15 11:55:00,58.19,58.21,58.13,58.13,6243.0,49.9799,49.9971,49.9284,49.9284,6243.0
2021-12-15 12:00:00,58.13,58.23,58.13,58.21,21969.0,49.9284,50.0143,49.9284,49.9971,21969.0
2021-12-15 12:05:00,58.21,58.28,58.18,58.25,6394.5,49.9971,50.0572,49.9713,50.0315,6394.5
2021-12-15 12:10:00,58.26,58.28,58.23,58.28,4407.0,50.04,50.0572,50.0143,50.0572,4407.0
2021-12-15 12:15:00,58.26,58.27,58.19,58.24,19585.5,50.04,50.0486,49.9799,50.0229,19585.5
2021-12-15 12:20:00,58.25,58.25,58.13,58.15,107970.0,50.0315,50.0315,49.9284,49.9456,107970.0
2021-12-15 12:25:00,58.13,58.24,58.13,58.24,20910.0,49.9284,50.0229,49.9284,50.0229,20910.0
2021-12-15 12:30:00,58.21,58.26,58.21,58.25,3894.0,49.9971,50.04,49.9971,50.0315,3894.0
2021-12-15 12:35:00,58.27,58.29,58.25,58.25,6769.5,50.0486,50.0658,50.0315,50.0315,6769.5
2021-12-15 12:40:00,58.22,58.23,58.19,58.21,5460.0,50.0057,50.0143,49.9799,49.9971,5460.0
2021-12-15 12:45:00,58.21,58.29,58.19,58.27,8326.5,49.9971,50.0658,49.9799,50.0486,8326.5
2021-12-15 12:50:00,58.25,58.35,58.23,58.35,3667.5,50.0315,50.1174,50.0143,50.1174,3667.5
2021-12-15 12:55:00,58.33,58.34,58.25,58.25,17460.0,50.1002,50.1088,50.0315,50.0315,17460.0
2021-12-15 13:00:00,58.25,58.25,58.12,58.12,6721.5,50.0315,50.0315,49.9198,49.9198,6721.5
2021-12-15 13:05:00,58.12,58.18,58.12,58.13,5665.5,49.9198,49.9713,49.9198,49.9284,5665.5
2021-12-15 13:10:00,58.12,58.12,58.02,58.03,5022.0,49.9198,49.9198,49.8339,49.8425,5022.0
2021-12-15 13:15:00,58.03,58.05,57.99,58.03,8353.5,49.8425,49.8597,49.8081,49.8425,8353.5
2021-12-15 13:20:00,58.01,58.01,57.89,57.89,3753.0,49.8253,49.8253,49.7223,49.7223,3753.0
2021-12-15 13:25:00,57.89,57.93,57.87,57.93,14380.5,49.7223,49.7566,49.7051,49.7566,14380.5
2021-12-15 13:30:00,57.93,57.97,57.91,57.93,6138.0,49.7566,49.791,49.7394,49.7566,6138.0
2021-12-15 13:35:00,57.91,58.01,57.91,57.97,10708.5,49.7394,49.8253,49.7394,49.791,10708.5
2021-12-15 13:40:00,57.95,58.03,57.95,58.03,7404.0,49.7738,49.8425,49.7738,49.8425,7404.0
2021-12-15 13:45:00,58.02,58.02,57.97,58.01,10717.5,49.8339,49.8339,49.791,49.8253,10717.5
2021-12-15 13:50:00,58.02,58.05,57.97,57.97,11445.0,49.8339,49.8597,49.791,49.791,11445.0
2021-12-15 13:55:00,57.97,58.09,57.95,58.04,12828.0,49.791,49.894,49.7738,49.8511,12828.0
2021-12-15 14:00:00,58.06,58.16,57.87,58.16,20820.0,49.8683,49.9542,49.7051,49.9542,20820.0
2021-12-15 14:05:00,58.21,58.31,58.13,58.31,17149.5,49.9971,50.083,49.9284,50.083,17149.5
2021-12-15 14:10:00,58.26,58.51,58.23,58.49,27970.5,50.04,50.2548,50.0143,50.2376,27970.5
2021-12-15 14:15:00,58.49,58.59,58.44,58.44,24348.0,50.2376,50.3235,50.1947,50.1947,24348.0
2021-12-15 14:20:00,58.43,58.43,58.37,58.39,16096.5,50.1861,50.1861,50.1345,50.1517,16096.5
2021-12-15 14:25:00,58.36,58.37,58.23,58.29,11712.0,50.1259,50.1345,50.0143,50.0658,11712.0
2021-12-15 14:30:00,58.3,58.34,58.27,58.29,6997.5,50.0744,50.1088,50.0486,50.0658,6997.5
2021-12-15 14:35:00,58.31,58.49,58.3,58.49,11847.0,50.083,50.2376,50.0744,50.2376,11847.0
2021-12-15 14:40:00,58.46,58.53,58.41,58.43,17143.5,50.2118,50.272,50.1689,50.1861,17143.5
2021-12-15 14:45:00,58.45,58.48,58.32,58.32,10134.0,50.2032,50.229,50.0916,50.0916,10134.0
2021-12-15 14:50:00,58.33,58.37,58.26,58.33,9390.0,50.1002,50.1345,50.04,50.1002,9390.0
2021-12-15 14:55:00,58.33,58.37,58.21,58.22,10987.5,50.1002,50.1345,49.9971,50.0057,10987.5
2021-12-15 15:00:00,58.28,58.38,58.23,58.38,15331.5,50.0572,50.1431,50.0143,50.1431,15331.5
2021-12-15 15:05:00,58.36,58.57,58.35,58.53,23962.5,50.1259,50.3063,50.1174,50.272,23962.5
2021-12-15 15:10:00,58.55,58.58,58.53,58.55,14404.5,50.2891,50.3149,50.272,50.2891,14404.5
2021-12-15 15:15:00,58.54,58.7,58.54,58.65,16611.0,50.2805,50.418,50.2805,50.375,16611.0
2021-12-15 15:20:00,58.65,58.81,58.61,58.81,27246.0,50.375,50.5125,50.3407,50.5125,27246.0
2021-12-15 15:25:00,58.81,58.97,58.81,58.97,25174.5,50.5125,50.6499,50.5125,50.6499,25174.5
2021-12-15 15:30:00,58.97,58.99,58.75,58.78,32824.5,50.6499,50.6671,50.4609,50.4867,32824.5
2021-12-15 15:35:00,58.79,58.96,58.79,58.95,20598.0,50.4953,50.6413,50.4953,50.6327,20598.0
2021-12-15 15:40:00,58.94,59.0,58.77,58.77,28593.0,50.6241,50.6756,50.4781,50.4781,28593.0
2021-12-15 15:45:00,58.8,58.81,58.59,58.61,31248.0,50.5039,50.5125,50.3235,50.3407,31248.0
2021-12-15 15:50:00,58.61,58.82,58.61,58.77,55146.0,50.3407,50.521,50.3407,50.4781,55146.0
2021-12-15 15:55:00,58.75,58.75,58.66,58.73,126604.5,50.4609,50.4609,50.3836,50.4437,126604.5
2021-12-16 09:30:00,58.33,58.51,58.09,58.09,32554.5,50.9749,51.1322,50.7652,50.7652,32554.5
2021-12-16 09:35:00,58.11,58.33,58.08,58.31,28254.0,50.7827,50.9749,50.7565,50.9575,28254.0
2021-12-16 09:40:00,58.27,58.3,57.78,57.94,56050.5,50.9225,50.9487,50.4943,50.6341,56050.5
2021-12-16 09:45:00,57.98,58.14,57.93,58.13,18504.0,50.6691,50.8089,50.6254,50.8001,18504.0
2021-12-16 09:50:00,58.14,58.14,58.0,58.05,12616.5,50.8089,50.8089,50.6865,50.7302,12616.5
2021-12-16 09:55:00,58.05,58.05,57.96,58.02,31009.5,50.7302,50.7302,50.6516,50.704,31009.5
2021-12-16 10:00:00,58.02,58.16,57.95,57.98,12880.5,50.704,50.8264,50.6428,50.6691,12880.5
2021-12-16 10:05:00,57.97,57.97,57.79,57.9,22161.0,50.6603,50.6603,50.503,50.5991,22161.0
2021-12-16 10:10:00,57.93,58.03,57.79,57.79,10914.0,50.6254,50.7128,50.503,50.503,10914.0
2021-12-16 10:15:00,57.84,57.92,57.79,57.89,16195.5,50.5467,50.6166,50.503,50.5904,16195.5
2021-12-16 10:20:00,57.83,57.88,57.79,57.82,7975.5,50.538,50.5817,50.503,50.5292,7975.5
2021-12-16 10:25:00,57.83,57.85,57.8,57.81,9280.5,50.538,50.5555,50.5118,50.5205,9280.5
2021-12-16 10:30:00,57.81,57.91,57.81,57.91,13986.0,50.5205,50.6079,50.5205,50.6079,13986.0
2021-12-16 10:35:00,57.92,57.93,57.75,57.79,14307.0,50.6166,50.6254,50.4681,50.503,14307.0
2021-12-16 10:40:00,57.78,57.95,57.78,57.85,14416.5,50.4943,50.6428,50.4943,50.5555,14416.5
2021-12-16 10:45:00,57.83,57.91,57.8,57.85,21604.5,50.538,50.6079,50.5118,50.5555,21604.5
2021-12-16 10:50:00,57.85,57.89,57.85,57.89,21538.5,50.5555,50.5904,50.5555,50.5904,21538.5
2021-12-16 10:55:00,57.89,57.92,57.84,57.92,33955.5,50.5904,50.6166,50.5467,50.6166,33955.5
2021-12-16 11:00:00,57.91,57.99,57.79,57.79,26101.5,50.6079,50.6778,50.503,50.503,26101.5
2021-12-16 11:05:00,57.78,57.85,57.73,57.83,21370.5,50.4943,50.5555,50.4506,50.538,21370.5
2021-12-16 11:10:00,57.87,57.91,57.77,57.8,19030.5,50.5729,50.6079,50.4855,50.5118,19030.5
2021-12-16 11:15:00,57.85,57.93,57.85,57.85,13335.0,50.5555,50.6254,50.5555,50.5555,13335.0
2021-12-16 11:20:00,57.87,57.89,57.81,57.88,13846.5,50.5729,50.5904,50.5205,50.5817,13846.5
2021-12-16 11:25:00,57.87,57.93,57.83,57.87,31801.5,50.5729,50.6254,50.538,50.5729,31801.5
2021-12-16 11:30:00,57.85,57.86,57.71,57.75,12627.0,50.5555,50.5642,50.4331,50.4681,12627.0
2021-12-16 11:35:00,57.77,57.88,57.73,57.73,12750.0,50.4855,50.5817,50.4506,50.4506,12750.0
2021-12-16 11:40:00,57.7,57.76,57.7,57.73,14050.5,50.4244,50.4768,50.4244,50.4506,14050.5
2021-12-16 11:45:00,57.71,57.71,57.61,57.63,6502.5,50.4331,50.4331,50.3457,50.3632,6502.5
2021-12-16 11:50:00,57.61,57.64,57.6,57.62,6997.5,50.3457,50.3719,50.337,50.3545,6997.5
2021-12-16 11:55:00,57.64,57.69,57.53,57.54,31080.0,50.3719,50.4156,50.2758,50.2845,31080.0
2021-12-16 12:00:00,57.54,57.55,57.48,57.53,7746.0,50.2845,50.2933,50.2321,50.2758,7746.0
2021-12-16 12:05:00,57.52,57.59,57.5,57.55,10840.5,50.2671,50.3282,50.2496,50.2933,10840.5
2021-12-16 12:10:00,57.54,57.66,57.52,57.66,12475.5,50.2845,50.3894,50.2671,50.3894,12475.5
2021-12-16 12:15:00,57.65,57.65,57.58,57.58,17941.5,50.3807,50.3807,50.3195,50.3195,17941.5
2021-12-16 12:20:00,57.6,57.68,57.57,57.65,11275.5,50.337,50.4069,50.3108,50.3807,11275.5
2021-12-16 12:25:00,57.65,57.65,57.58,57.61,8817.0,50.3807,50.3807,50.3195,50.3457,8817.0
2021-12-16 12:30:00,57.63,57.63,57.56,57.58,26568.0,50.3632,50.3632,50.302,50.3195,26568.0
2021-12-16 12:35:00,57.6,57.61,57.53,57.53,26446.5,50.337,50.3457,50.2758,50.2758,26446.5
2021-12-16 12:40:00,57.53,57.56,57.5,57.52,9061.5,50.2758,50.302,50.2496,50.2671,9061.5
2021-12-16 12:45:00,57.53,57.55,57.44,57.45,8031.0,50.2758,50.2933,50.1972,50.2059,8031.0
2021-12-16 12:50:00,57.47,57.49,57.46,57.47,4471.5,50.2234,50.2408,50.2146,50.2234,4471.5
2021-12-16 12:55:00,57.47,57.52,57.43,57.43,12175.5,50.2234,50.2671,50.1884,50.1884,12175.5
2021-12-16 13:00:00,57.43,57.53,57.43,57.51,5824.5,50.1884,50.2758,50.1884,50.2583,5824.5
2021-12-16 13:05:00,57.5,57.5,57.45,57.47,7212.0,50.2496,50.2496,50.2059,50.2234,7212.0
2021-12-16 13:10:00,57.47,57.6,57.47,57.59,4845.0,50.2234,50.337,50.2234,50.3282,4845.0
2021-12-16 13:15:00,57.6,57.65,57.56,57.64,21114.0,50.337,50.3807,50.302,50.3719,21114.0
2021-12-16 13:20:00,57.65,57.67,57.55,57.57,8577.0,50.3807,50.3982,50.2933,50.3108,8577.0
2021-12-16 13:25:00,57.58,57.61,57.53,57.6,25306.5,50.3195,50.3457,50.2758,50.337,25306.5
2021-12-16 13:30:00,57.59,57.64,57.55,57.55,6778.5,50.3282,50.3719,50.2933,50.2933,6778.5
2021-12-16 13:35:00,57.56,57.58,57.54,57.56,4983.0,50.302,50.3195,50.2845,50.302,4983.0
2021-12-16 13:40:00,57.53,57.57,57.51,57.53,8122.5,50.2758,50.3108,50.2583,50.2758,8122.5
2021-12-16 13:45:00,57.55,57.66,57.54,57.66,3750.0,50.2933,50.3894,50.2845,50.3894,3750.0
2021-12-16 13:50:00,57.66,57.72,57.66,57.69,7024.5,50.3894,50.4418,50.3894,50.4156,7024.5
2021-12-16 13:55:00,57.69,57.71,57.65,57.65,4309.5,50.4156,50.4331,50.3807,50.3807,4309.5
2021-12-16 14:00:00,57.65,57.67,57.59,57.61,5731.5,50.3807,50.3982,50.3282,50.3457,5731.5
2021-12-16 14:05:00,57.61,57.62,57.47,57.47,25285.5,50.3457,50.3545,50.2234,50.2234,25285.5
2021-12-16 14:10:00,57.48,57.48,57.43,57.43,9757.5,50.2321,50.2321,50.1884,50.1884,9757.5
2021-12-16 14:15:00,57.41,57.41,57.37,57.39,3300.0,50.1709,50.1709,50.136,50.1535,3300.0
2021-12-16 14:20:00,57.39,57.4,57.36,57.39,6904.5,50.1535,50.1622,50.1272,50.1535,6904.5
2021-12-16 14:25:00,57.36,57.42,57.35,57.36,5955.0,50.1272,50.1797,50.1185,50.1272,5955.0
2021-12-16 14:30:00,57.37,57.37,57.31,57.34,4534.5,50.136,50.136,50.0835,50.1098,4534.5
2021-12-16 14:35:00,57.32,57.39,57.32,57.38,12084.0,50.0923,50.1535,50.0923,50.1447,12084.0
2021-12-16 14:40:00,57.37,57.39,57.31,57.31,6190.5,50.136,50.1535,50.0835,50.0835,6190.5
2021-12-16 14:45:00,57.31,57.31,57.18,57.19,5136.0,50.0835,50.0835,49.9699,49.9787,5136.0
2021-12-16 14:50:00,57.19,57.21,57.09,57.1,14917.5,49.9787,49.9962,49.8913,49.9,14917.5
2021-12-16 14:55:00,57.1,57.23,57.09,57.21,6960.0,49.9,50.0136,49.8913,49.9962,6960.0
2021-12-16 15:00:00,57.19,57.19,57.14,57.19,6916.5,49.9787,49.9787,49.935,49.9787,6916.5
2021-12-16 15:05:00,57.2,57.24,57.18,57.18,9895.5,49.9874,50.0224,49.9699,49.9699,9895.5
2021-12-16 15:10:00,57.19,57.23,57.15,57.19,9222.0,49.9787,50.0136,49.9437,49.9787,9222.0
2021-12-16 15:15:00,57.19,57.29,57.18,57.25,9402.0,49.9787,50.0661,49.9699,50.0311,9402.0
2021-12-16 15:20:00,57.25,57.34,57.24,57.3,20956.5,50.0311,50.1098,50.0224,50.0748,20956.5
2021-12-16 15:25:00,57.32,57.49,57.31,57.49,17382.0,50.0923,50.2408,50.0835,50.2408,17382.0
2021-12-16 15:30:00,57.5,57.53,57.4,57.47,16587.0,50.2496,50.2758,50.1622,50.2234,16587.0
2021-12-16 15:35:00,57.47,57.55,57.41,57.55,16951.5,50.2234,50.2933,50.1709,50.2933,16951.5
2021-12-16 15:40:00,57.51,57.58,57.29,57.29,154737.0,50.2583,50.3195,50.0661,50.0661,154737.0
2021-12-16 15:45:00,57.31,57.33,57.18,57.19,35005.5,50.0835,50.101,49.9699,49.9787,35005.5
2021-12-16 15:50:00,57.18,57.4,57.18,57.27,77122.5,49.9699,50.1622,49.9699,50.0486,77122.5
2021-12-16 15:55:00,57.25,57.32,57.23,57.3,201468.0,50.0311,50.0923,50.0136,50.0748,201468.0
2021-12-17 09:30:00,57.16,57.16,56.06,56.06,604258.5,49.9525,49.9525,48.9912,48.9912,604258.5
2021-12-17 09:35:00,56.09,56.09,55.61,55.61,50826.0,49.0174,49.0174,48.5979,48.5979,50826.0
2021-12-17 09:40:00,55.67,55.73,55.3,55.51,82918.5,48.6503,48.7028,48.327,48.5105,82918.5
2021-12-17 09:45:00,55.51,55.51,55.03,55.34,71119.5,48.5105,48.5105,48.091,48.362,71119.5
2021-12-17 09:50:00,55.37,55.73,55.37,55.53,45468.0,48.3882,48.7028,48.3882,48.528,45468.0
2021-12-17 09:55:00,55.54,55.8,55.46,55.76,27001.5,48.5367,48.7639,48.4668,48.729,27001.5
2021-12-17 10:00:00,55.8,56.06,55.71,56.0,35961.0,48.7639,48.9912,48.6853,48.9387,35961.0
2021-12-17 10:05:00,56.0,56.05,55.93,56.0,22975.5,48.9387,48.9824,48.8776,48.9387,22975.5
2021-12-17 10:10:00,56.0,56.01,55.83,55.89,21903.0,48.9387,48.9475,48.7902,48.8426,21903.0
2021-12-17 10:15:00,55.86,55.86,55.74,55.79,25818.0,48.8164,48.8164,48.7115,48.7552,25818.0
2021-12-17 10:20:00,55.79,55.99,55.78,55.99,14569.5,48.7552,48.93,48.7465,48.93,14569.5
2021-12-17 10:25:00,55.99,56.04,55.91,56.03,44988.0,48.93,48.9737,48.8601,48.9649,44988.0
2021-12-17 10:30:00,56.01,56.09,55.8,56.07,33694.5,48.9475,49.0174,48.7639,48.9999,33694.5
2021-12-17 10:35:00,56.09,56.09,55.96,55.96,23361.0,49.0174,49.0174,48.9038,48.9038,23361.0
2021-12-17 10:40:00,55.96,55.99,55.87,55.94,32646.0,48.9038,48.93,48.8251,48.8863,32646.0
2021-12-17 10:45:00,55.97,56.21,55.96,56.17,32865.0,48.9125,49.1222,48.9038,49.0873,32865.0
2021-12-17 10:50:00,56.18,56.18,55.98,56.03,58717.5,49.096,49.096,48.9213,48.9649,58717.5
2021-12-17 10:55:00,56.04,56.15,55.99,56.04,109954.5,48.9737,49.0698,48.93,48.9737,109954.5
2021-12-17 11:00:00,56.03,56.06,55.81,55.81,22410.0,48.9649,48.9912,48.7727,48.7727,22410.0
2021-12-17 11:05:00,55.8,55.87,55.71,55.73,21625.5,48.7639,48.8251,48.6853,48.7028,21625.5
2021-12-17 11:10:00,55.73,56.01,55.73,55.95,23518.5,48.7028,48.9475,48.7028,48.895,23518.5
2021-12-17 11:15:00,55.96,56.17,55.96,56.17,13387.5,48.9038,49.0873,48.9038,49.0873,13387.5
2021-12-17 11:20:00,56.18,56.18,56.11,56.17,22788.0,49.096,49.096,49.0349,49.0873,22788.0
2021-12-17 11:25:00,56.17,56.29,56.1,56.23,16714.5,49.0873,49.1922,49.0261,49.1397,16714.5
2021-12-17 11:30:00,56.21,56.37,56.11,56.12,60568.5,49.1222,49.2621,49.0349,49.0436,60568.5
2021-12-17 11:35:00,56.12,56.17,56.02,56.08,187219.5,49.0436,49.0873,48.9562,49.0086,187219.5
2021-12-17 11:40:00,56.1,56.15,55.94,55.95,42741.0,49.0261,49.0698,48.8863,48.895,42741.0
2021-12-17 11:45:00,55.97,55.97,55.83,55.86,16881.0,48.9125,48.9125,48.7902,48.8164,16881.0
2021-12-17 11:50:00,55.86,55.91,55.75,55.8,41929.5,48.8164,48.8601,48.7203,48.7639,41929.5
2021-12-17 11:55:00,55.77,55.84,55.72,55.81,31633.5,48.7377,48.7989,48.694,48.7727,31633.5
2021-12-17 12:00:00,55.83,55.83,55.65,55.77,31483.5,48.7902,48.7902,48.6329,48.7377,31483.5
2021-12-17 12:05:00,55.77,55.91,55.75,55.91,35785.5,48.7377,48.8601,48.7203,48.8601,35785.5
2021-12-17 12:10:00,55.89,56.05,55.87,56.05,34944.0,48.8426,48.9824,48.8251,48.9824,34944.0
2021-12-17 12:15:00,56.03,56.17,56.01,56.15,42051.0,48.9649,49.0873,48.9475,49.0698,42051.0
2021-12-17 12:20:00,56.12,56.17,56.06,56.15,17091.0,49.0436,49.0873,48.9912,49.0698,17091.0
2021-12-17 12:25:00,56.1,56.13,56.02,56.13,18715.5,49.0261,49.0523,48.9562,49.0523,18715.5
2021-12-17 12:30:00,56.11,56.23,56.05,56.19,15762.0,49.0349,49.1397,48.9824,49.1048,15762.0
2021-12-17 12:35:00,56.19,56.22,56.11,56.14,11434.5,49.1048,49.131,49.0349,49.0611,11434.5
2021-12-17 12:40:00,56.12,56.15,55.99,56.04,12468.0,49.0436,49.0698,48.93,48.9737,12468.0
2021-12-17 12:45:00,56.05,56.07,55.96,55.96,14802.0,48.9824,48.9999,48.9038,48.9038,14802.0
2021-12-17 12:50:00,55.97,55.98,55.81,55.85,28878.0,48.9125,48.9213,48.7727,48.8076,28878.0
2021-12-17 12:55:00,55.87,55.98,55.87,55.97,11244.0,48.8251,48.9213,48.8251,48.9125,11244.0
2021-12-17 13:00:00,55.97,55.99,55.91,55.95,12394.5,48.9125,48.93,48.8601,48.895,12394.5
2021-12-17 13:05:00,55.95,55.96,55.81,55.85,13831.5,48.895,48.9038,48.7727,48.8076,13831.5
2021-12-17 13:10:00,55.85,55.85,55.76,55.82,13384.5,48.8076,48.8076,48.729,48.7814,13384.5
2021-12-17 13:15:00,55.79,55.83,55.73,55.78,10357.5,48.7552,48.7902,48.7028,48.7465,10357.5
2021-12-17 13:20:00,55.8,55.96,55.8,55.96,24468.0,48.7639,48.9038,48.7639,48.9038,24468.0
2021-12-17 13:25:00,55.99,56.1,55.99,56.09,16864.5,48.93,49.0261,48.93,49.0174,16864.5
2021-12-17 13:30:00,56.09,56.15,56.07,56.15,13122.0,49.0174,49.0698,48.9999,49.0698,13122.0
2021-12-17 13:35:00,56.15,56.29,56.15,56.23,36079.5,49.0698,49.1922,49.0698,49.1397,36079.5
2021-12-17 13:40:00,56.21,56.23,56.15,56.21,13297.5,49.1222,49.1397,49.0698,49.1222,13297.5
2021-12-17 13:45:00,56.23,56.43,56.23,56.41,26974.5,49.1397,49.3145,49.1397,49.297,26974.5
2021-12-17 13:50:00,56.4,56.4,56.34,56.35,16101.0,49.2883,49.2883,49.2359,49.2446,16101.0
2021-12-17 13:55:00,56.34,56.35,56.27,56.33,19732.5,49.2359,49.2446,49.1747,49.2271,19732.5
2021-12-17 14:00:00,56.33,56.35,56.22,56.26,20110.5,49.2271,49.2446,49.131,49.1659,20110.5
2021-12-17 14:05:00,56.25,56.29,56.21,56.28,9750.0,49.1572,49.1922,49.1222,49.1834,9750.0
2021-12-17 14:10:00,56.27,56.33,56.24,56.25,15744.0,49.1747,49.2271,49.1485,49.1572,15744.0
2021-12-17 14:15:00,56.28,56.31,56.23,56.27,11965.5,49.1834,49.2096,49.1397,49.1747,11965.5
2021-12-17 14:20:00,56.26,56.36,56.24,56.36,10758.0,49.1659,49.2533,49.1485,49.2533,10758.0
2021-12-17 14:25:00,56.35,56.45,56.25,56.25,56020.5,49.2446,49.332,49.1572,49.1572,56020.5
2021-12-17 14:30:00,56.25,56.29,56.2,56.23,10510.5,49.1572,49.1922,49.1135,49.1397,10510.5
2021-12-17 14:35:00,56.21,56.26,56.15,56.21,24082.5,49.1222,49.1659,49.0698,49.1222,24082.5
2021-12-17 14:40:00,56.21,56.27,56.17,56.22,16384.5,49.1222,49.1747,49.0873,49.131,16384.5
2021-12-17 14:45:00,56.22,56.36,56.21,56.33,14665.5,49.131,49.2533,49.1222,49.2271,14665.5
2021-12-17 14:50:00,56.32,56.35,56.27,56.27,14032.5,49.2184,49.2446,49.1747,49.1747,14032.5
2021-12-17 14:55:00,56.27,56.27,56.21,56.22,12010.5,49.1747,49.1747,49.1222,49.131,12010.5
2021-12-17 15:00:00,56.21,56.31,56.19,56.21,18352.5,49.1222,49.2096,49.1048,49.1222,18352.5
2021-12-17 15:05:00,56.23,56.29,56.22,56.29,22447.5,49.1397,49.1922,49.131,49.1922,22447.5
2021-12-17 15:10:00,56.27,56.29,56.21,56.23,14224.5,49.1747,49.1922,49.1222,49.1397,14224.5
2021-12-17 15:15:00,56.23,56.25,56.11,56.13,21297.0,49.1397,49.1572,49.0349,49.0523,21297.0
2021-12-17 15:20:00,56.13,56.23,56.13,56.2,17616.0,49.0523,49.1397,49.0523,49.1135,17616.0
2021-12-17 15:25:00,56.2,56.21,56.1,56.14,22434.0,49.1135,49.1222,49.0261,49.0611,22434.0
2021-12-17 15:30:00,56.14,56.19,56.01,56.07,37710.0,49.0611,49.1048,48.9475,48.9999,37710.0
2021-12-17 15:35:00,56.07,56.11,55.99,56.03,28452.0,48.9999,49.0349,48.93,48.9649,28452.0
2021-12-17 15:40:00,56.03,56.19,56.03,56.16,45244.5,48.9649,49.1048,48.9649,49.0786,45244.5
2021-12-17 15:45:00,56.16,56.16,55.97,55.97,57931.5,49.0786,49.0786,48.9125,48.9125,57931.5
2021-12-17 15:50:00,55.97,55.97,55.59,55.64,167586.0,48.9125,48.9125,48.5804,48.6241,167586.0
2021-12-17 15:55:00,55.64,55.82,55.55,55.67,249187.5,48.6241,48.7814,48.5455,48.6503,249187.5
2021-12-20 09:30:00,54.84,55.63,54.77,55.29,84297.0,47.925,48.6154,47.8638,48.3183,84297.0
2021-12-20 09:35:00,55.29,55.31,54.84,54.85,13575.0,48.3183,48.3357,47.925,47.9337,13575.0
2021-12-20 09:40:00,54.85,54.88,54.71,54.85,16875.0,47.9337,47.96,47.8114,47.9337,16875.0
2021-12-20 09:45:00,54.86,55.05,54.81,54.85,24877.5,47.9425,48.1085,47.8988,47.9337,24877.5
2021-12-20 09:50:00,54.83,54.87,54.73,54.76,13518.0,47.9163,47.9512,47.8289,47.8551,13518.0
2021-12-20 09:55:00,54.77,54.99,54.77,54.99,13902.0,47.8638,48.0561,47.8638,48.0561,13902.0
2021-12-20 10:00:00,54.98,55.09,54.88,55.06,14157.0,48.0473,48.1435,47.96,48.1173,14157.0
2021-12-20 10:05:00,55.09,55.19,54.93,55.02,11209.5,48.1435,48.2309,48.0036,48.0823,11209.5
2021-12-20 10:10:00,55.07,55.16,55.02,55.02,10902.0,48.126,48.2046,48.0823,48.0823,10902.0
2021-12-20 10:15:00,55.03,55.12,54.94,55.02,7005.0,48.091,48.1697,48.0124,48.0823,7005.0
2021-12-20 10:20:00,55.03,55.03,54.85,54.87,12565.5,48.091,48.091,47.9337,47.9512,12565.5
2021-12-20 10:25:00,54.89,54.89,54.6,54.66,10632.0,47.9687,47.9687,47.7153,47.7677,10632.0
2021-12-20 10:30:00,54.66,54.68,54.46,54.46,15573.0,47.7677,47.7852,47.5929,47.5929,15573.0
2021-12-20 10:35:00,54.43,54.51,54.32,54.33,16570.5,47.5667,47.6366,47.4706,47.4793,16570.5
2021-12-20 10:40:00,54.33,54.33,54.19,54.29,73041.0,47.4793,47.4793,47.357,47.4443,73041.0
2021-12-20 10:45:00,54.31,54.35,54.03,54.04,13498.5,47.4618,47.4968,47.2171,47.2259,13498.5
2021-12-20 10:50:00,54.07,54.23,54.07,54.19,23863.5,47.2521,47.3919,47.2521,47.357,23863.5
2021-12-20 10:55:00,54.23,54.28,54.18,54.28,10960.5,47.3919,47.4356,47.3482,47.4356,10960.5
2021-12-20 11:00:00,54.26,54.29,54.11,54.29,10911.0,47.4181,47.4443,47.287,47.4443,10911.0
2021-12-20 11:05:00,54.29,54.46,54.28,54.42,10443.0,47.4443,47.5929,47.4356,47.558,10443.0
2021-12-20 11:10:00,54.44,54.47,54.32,54.32,8341.5,47.5754,47.6017,47.4706,47.4706,8341.5
2021-12-20 11:15:00,54.34,54.39,54.28,54.37,14652.0,47.488,47.5317,47.4356,47.5143,14652.0
2021-12-20 11:20:00,54.37,54.53,54.37,54.47,8850.0,47.5143,47.6541,47.5143,47.6017,8850.0
2021-12-20 11:25:00,54.48,54.48,54.36,54.43,15220.5,47.6104,47.6104,47.5055,47.5667,15220.5
2021-12-20 11:30:00,54.44,54.44,54.26,54.31,9837.0,47.5754,47.5754,47.4181,47.4618,9837.0
2021-12-20 11:35:00,54.32,54.32,54.24,54.28,6300.0,47.4706,47.4706,47.4007,47.4356,6300.0
2021-12-20 11:40:00,54.27,54.39,54.25,54.36,15586.5,47.4269,47.5317,47.4094,47.5055,15586.5
2021-12-20 11:45:00,54.38,54.52,54.31,54.52,18073.5,47.523,47.6453,47.4618,47.6453,18073.5
2021-12-20 11:50:00,54.56,54.7,54.53,54.67,22906.5,47.6803,47.8027,47.6541,47.7764,22906.5
2021-12-20 11:55:00,54.65,54.66,54.55,54.65,10479.0,47.759,47.7677,47.6716,47.759,10479.0
2021-12-20 12:00:00,54.63,54.65,54.55,54.63,12549.0,47.7415,47.759,47.6716,47.7415,12549.0
2021-12-20 12:05:00,54.62,54.62,54.5,54.59,19207.5,47.7327,47.7327,47.6279,47.7065,19207.5
2021-12-20 12:10:00,54.6,54.67,54.52,54.55,54643.5,47.7153,47.7764,47.6453,47.6716,54643.5
2021-12-20 12:15:00,54.54,54.59,54.47,54.48,39822.0,47.6628,47.7065,47.6017,47.6104,39822.0
2021-12-20 12:20:00,54.47,54.49,54.36,54.37,10897.5,47.6017,47.6191,47.5055,47.5143,10897.5
2021-12-20 12:25:00,54.35,54.43,54.33,54.43,3720.0,47.4968,47.5667,47.4793,47.5667,3720.0
2021-12-20 12:30:00,54.41,54.41,54.33,54.34,7479.0,47.5492,47.5492,47.4793,47.488,7479.0
2021-12-20 12:35:00,54.36,54.39,54.35,54.37,4522.5,47.5055,47.5317,47.4968,47.5143,4522.5
2021-12-20 12:40:00,54.36,54.39,54.34,54.35,5613.0,47.5055,47.5317,47.488,47.4968,5613.0
2021-12-20 12:45:00,54.33,54.4,54.32,54.37,7314.0,47.4793,47.5405,47.4706,47.5143,7314.0
2021-12-20 12:50:00,54.38,54.41,54.35,54.39,7015.5,47.523,47.5492,47.4968,47.5317,7015.5
2021-12-20 12:55:00,54.41,54.43,54.28,54.28,10071.0,47.5492,47.5667,47.4356,47.4356,10071.0
2021-12-20 13:00:00,54.29,54.32,54.27,54.28,17139.0,47.4443,47.4706,47.4269,47.4356,17139.0
2021-12-20 13:05:00,54.29,54.33,54.27,54.32,5553.0,47.4443,47.4793,47.4269,47.4706,5553.0
2021-12-20 13:10:00,54.34,54.39,54.29,54.37,6720.0,47.488,47.5317,47.4443,47.5143,6720.0
2021-12-20 13:15:00,54.35,54.38,54.33,54.34,3640.5,47.4968,47.523,47.4793,47.488,3640.5
2021-12-20 13:20:00,54.31,54.35,54.29,54.35,8937.0,47.4618,47.4968,47.4443,47.4968,8937.0
2021-12-20 13:25:00,54.35,54.35,54.27,54.27,6258.0,47.4968,47.4968,47.4269,47.4269,6258.0
2021-12-20 13:30:00,54.25,54.28,54.22,54.27,7212.0,47.4094,47.4356,47.3832,47.4269,7212.0
2021-12-20 13:35:00,54.27,54.4,54.27,54.39,6021.0,47.4269,47.5405,47.4269,47.5317,6021.0
2021-12-20 13:40:00,54.43,54.52,54.42,54.5,7159.5,47.5667,47.6453,47.558,47.6279,7159.5
2021-12-20 13:45:00,54.5,54.58,54.48,54.55,7984.5,47.6279,47.6978,47.6104,47.6716,7984.5
2021-12-20 13:50:00,54.55,54.59,54.5,54.59,3937.5,47.6716,47.7065,47.6279,47.7065,3937.5
2021-12-20 13:55:00,54.61,54.63,54.53,54.53,5106.0,47.724,47.7415,47.6541,47.6541,5106.0
2021-12-20 14:00:00,54.53,54.62,54.53,54.6,4050.0,47.6541,47.7327,47.6541,47.7153,4050.0
2021-12-20 14:05:00,54.56,54.61,54.56,54.61,5925.0,47.6803,47.724,47.6803,47.724,5925.0
2021-12-20 14:10:00,54.61,54.63,54.52,54.54,9489.0,47.724,47.7415,47.6453,47.6628,9489.0
2021-12-20 14:15:00,54.57,54.6,54.54,54.57,14922.0,47.689,47.7153,47.6628,47.689,14922.0
2021-12-20 14:20:00,54.55,54.55,54.49,54.5,4272.0,47.6716,47.6716,47.6191,47.6279,4272.0
2021-12-20 14:25:00,54.51,54.52,54.44,54.46,7183.5,47.6366,47.6453,47.5754,47.5929,7183.5
2021-12-20 14:30:00,54.43,54.43,54.38,54.41,7840.5,47.5667,47.5667,47.523,47.5492,7840.5
2021-12-20 14:35:00,54.41,54.43,54.36,54.42,5776.5,47.5492,47.5667,47.5055,47.558,5776.5
2021-12-20 14:40:00,54.44,54.45,54.41,54.41,7392.0,47.5754,47.5842,47.5492,47.5492,7392.0
2021-12-20 14:45:00,54.41,54.41,54.33,54.36,7306.5,47.5492,47.5492,47.4793,47.5055,7306.5
2021-12-20 14:50:00,54.36,54.39,54.29,54.32,17782.5,47.5055,47.5317,47.4443,47.4706,17782.5
2021-12-20 14:55:00,54.34,54.38,54.33,54.37,16971.0,47.488,47.523,47.4793,47.5143,16971.0
2021-12-20 15:00:00,54.39,54.5,54.39,54.45,11869.5,47.5317,47.6279,47.5317,47.5842,11869.5
2021-12-20 15:05:00,54.45,54.49,54.32,54.37,56118.0,47.5842,47.6191,47.4706,47.5143,56118.0
2021-12-20 15:10:00,54.37,54.39,54.33,54.33,17511.0,47.5143,47.5317,47.4793,47.4793,17511.0
2021-12-20 15:15:00,54.33,54.46,54.31,54.41,13924.5,47.4793,47.5929,47.4618,47.5492,13924.5
2021-12-20 15:20:00,54.43,54.52,54.41,54.43,16608.0,47.5667,47.6453,47.5492,47.5667,16608.0
2021-12-20 15:25:00,54.43,54.61,54.43,54.57,14107.5,47.5667,47.724,47.5667,47.689,14107.5
2021-12-20 15:30:00,54.56,54.56,54.45,54.49,19666.5,47.6803,47.6803,47.5842,47.6191,19666.5
2021-12-20 15:35:00,54.49,54.5,54.42,54.48,17556.0,47.6191,47.6279,47.558,47.6104,17556.0
2021-12-20 15:40:00,54.47,54.55,54.47,54.55,19183.5,47.6017,47.6716,47.6017,47.6716,19183.5
2021-12-20 15:45:00,54.53,54.63,54.49,54.61,33643.5,47.6541,47.7415,47.6191,47.724,33643.5
2021-12-20 15:50:00,54.63,54.77,54.63,54.76,58299.0,47.7415,47.8638,47.7415,47.8551,58299.0
2021-12-20 15:55:00,54.76,54.77,54.69,54.75,148188.0,47.8551,47.8638,47.7939,47.8463,148188.0
2021-12-21 09:30:00,55.21,55.49,55.21,55.49,36238.5,48.2483,48.493,48.2483,48.493,36238.5
2021-12-21 09:35:00,55.49,55.59,55.42,55.44,6418.5,48.493,48.5804,48.4319,48.4493,6418.5
2021-12-21 09:40:00,55.4,55.41,55.11,55.11,4329.0,48.4144,48.4231,48.161,48.161,4329.0
2021-12-21 09:45:00,55.11,55.32,55.03,55.17,11073.0,48.161,48.3445,48.091,48.2134,11073.0
2021-12-21 09:50:00,55.15,55.39,55.05,55.28,8823.0,48.1959,48.4056,48.1085,48.3095,8823.0
2021-12-21 09:55:00,55.24,55.49,55.24,55.49,6540.0,48.2746,48.493,48.2746,48.493,6540.0
2021-12-21 10:00:00,55.46,55.55,55.35,55.47,24630.0,48.4668,48.5455,48.3707,48.4756,24630.0
2021-12-21 10:05:00,55.47,55.61,55.44,55.61,12420.0,48.4756,48.5979,48.4493,48.5979,12420.0
2021-12-21 10:10:00,55.61,55.75,55.59,55.65,7570.5,48.5979,48.7203,48.5804,48.6329,7570.5
2021-12-21 10:15:00,55.72,55.78,55.72,55.78,7302.0,48.694,48.7465,48.694,48.7465,7302.0
2021-12-21 10:20:00,55.77,55.85,55.73,55.73,18487.5,48.7377,48.8076,48.7028,48.7028,18487.5
2021-12-21 10:25:00,55.73,55.73,55.57,55.68,9621.0,48.7028,48.7028,48.5629,48.6591,9621.0
2021-12-21 10:30:00,55.65,55.79,55.65,55.75,13101.0,48.6329,48.7552,48.6329,48.7203,13101.0
2021-12-21 10:35:00,55.74,55.77,55.61,55.69,11227.5,48.7115,48.7377,48.5979,48.6678,11227.5
2021-12-21 10:40:00,55.65,55.82,55.62,55.76,16977.0,48.6329,48.7814,48.6066,48.729,16977.0
2021-12-21 10:45:00,55.75,55.85,55.7,55.7,12316.5,48.7203,48.8076,48.6766,48.6766,12316.5
2021-12-21 10:50:00,55.7,55.79,55.7,55.77,8511.0,48.6766,48.7552,48.6766,48.7377,8511.0
2021-12-21 10:55:00,55.76,55.87,55.59,55.59,43735.5,48.729,48.8251,48.5804,48.5804,43735.5
2021-12-21 11:00:00,55.59,55.63,55.45,55.51,75891.0,48.5804,48.6154,48.4581,48.5105,75891.0
2021-12-21 11:05:00,55.5,55.53,55.43,55.51,33381.0,48.5018,48.528,48.4406,48.5105,33381.0
2021-12-21 11:10:00,55.52,55.55,55.46,55.55,22429.5,48.5193,48.5455,48.4668,48.5455,22429.5
2021-12-21 11:15:00,55.55,55.64,55.55,55.63,8182.5,48.5455,48.6241,48.5455,48.6154,8182.5
2021-12-21 11:20:00,55.67,55.72,55.55,55.59,6220.5,48.6503,48.694,48.5455,48.5804,6220.5
2021-12-21 11:25:00,55.59,55.67,55.56,55.67,10681.5,48.5804,48.6503,48.5542,48.6503,10681.5
2021-12-21 11:30:00,55.71,55.73,55.69,55.71,3535.5,48.6853,48.7028,48.6678,48.6853,3535.5
2021-12-21 11:35:00,55.73,55.81,55.72,55.76,5139.0,48.7028,48.7727,48.694,48.729,5139.0
2021-12-21 11:40:00,55.75,55.83,55.75,55.81,3277.5,48.7203,48.7902,48.7203,48.7727,3277.5
2021-12-21 11:45:00,55.85,55.85,55.74,55.74,4062.0,48.8076,48.8076,48.7115,48.7115,4062.0
2021-12-21 11:50:00,55.77,55.81,55.77,55.79,9861.0,48.7377,48.7727,48.7377,48.7552,9861.0
2021-12-21 11:55:00,55.82,55.9,55.8,55.82,7942.5,48.7814,48.8513,48.7639,48.7814,7942.5
2021-12-21 12:00:00,55.85,55.86,55.81,55.81,2475.0,48.8076,48.8164,48.7727,48.7727,2475.0
2021-12-21 12:05:00,55.83,55.87,55.83,55.86,6943.5,48.7902,48.8251,48.7902,48.8164,6943.5
2021-12-21 12:10:00,55.88,55.91,55.87,55.91,3382.5,48.8339,48.8601,48.8251,48.8601,3382.5
2021-12-21 12:15:00,55.89,55.93,55.83,55.85,18997.5,48.8426,48.8776,48.7902,48.8076,18997.5
2021-12-21 12:20:00,55.84,55.84,55.78,55.81,19498.5,48.7989,48.7989,48.7465,48.7727,19498.5
2021-12-21 12:25:00,55.81,55.85,55.79,55.85,12489.0,48.7727,48.8076,48.7552,48.8076,12489.0
2021-12-21 12:30:00,55.87,55.89,55.86,55.88,4762.5,48.8251,48.8426,48.8164,48.8339,4762.5
2021-12-21 12:35:00,55.89,55.92,55.88,55.88,3081.0,48.8426,48.8688,48.8339,48.8339,3081.0
2021-12-21 12:40:00,55.86,55.95,55.85,55.95,9730.5,48.8164,48.895,48.8076,48.895,9730.5
2021-12-21 12:45:00,55.93,56.01,55.93,55.99,20026.5,48.8776,48.9475,48.8776,48.93,20026.5
2021-12-21 12:50:00,55.99,56.01,55.97,55.99,4729.5,48.93,48.9475,48.9125,48.93,4729.5
2021-12-21 12:55:00,56.01,56.03,55.99,56.0,4579.5,48.9475,48.9649,48.93,48.9387,4579.5
2021-12-21 13:00:00,56.0,56.0,55.95,55.97,3840.0,48.9387,48.9387,48.895,48.9125,3840.0
2021-12-21 13:05:00,55.95,55.97,55.93,55.95,5169.0,48.895,48.9125,48.8776,48.895,5169.0
2021-12-21 13:10:00,55.93,55.94,55.89,55.93,1972.5,48.8776,48.8863,48.8426,48.8776,1972.5
2021-12-21 13:15:00,55.91,55.91,55.86,55.88,4324.5,48.8601,48.8601,48.8164,48.8339,4324.5
2021-12-21 13:20:00,55.87,55.93,55.87,55.91,3228.0,48.8251,48.8776,48.8251,48.8601,3228.0
2021-12-21 13:25:00,55.91,55.91,55.88,55.89,3900.0,48.8601,48.8601,48.8339,48.8426,3900.0
2021-12-21 13:30:00,55.89,55.93,55.89,55.91,9163.5,48.8426,48.8776,48.8426,48.8601,9163.5
2021-12-21 13:35:00,55.91,55.97,55.91,55.97,7252.5,48.8601,48.9125,48.8601,48.9125,7252.5
2021-12-21 13:40:00,55.96,55.99,55.95,55.96,4905.0,48.9038,48.93,48.895,48.9038,4905.0
2021-12-21 13:45:00,55.96,56.06,55.96,56.04,3621.0,48.9038,48.9912,48.9038,48.9737,3621.0
2021-12-21 13:50:00,56.05,56.05,55.97,55.98,10162.5,48.9824,48.9824,48.9125,48.9213,10162.5
2021-12-21 13:55:00,55.99,56.01,55.91,55.93,8340.0,48.93,48.9475,48.8601,48.8776,8340.0
2021-12-21 14:00:00,55.91,55.93,55.87,55.91,7051.5,48.8601,48.8776,48.8251,48.8601,7051.5
2021-12-21 14:05:00,55.91,55.91,55.81,55.83,11647.5,48.8601,48.8601,48.7727,48.7902,11647.5
2021-12-21 14:10:00,55.81,55.81,55.77,55.79,9475.5,48.7727,48.7727,48.7377,48.7552,9475.5
2021-12-21 14:15:00,55.8,55.8,55.69,55.69,7810.5,48.7639,48.7639,48.6678,48.6678,7810.5
2021-12-21 14:20:00,55.69,55.73,55.68,55.72,8907.0,48.6678,48.7028,48.6591,48.694,8907.0
2021-12-21 14:25:00,55.71,55.73,55.71,55.73,5665.5,48.6853,48.7028,48.6853,48.7028,5665.5
2021-12-21 14:30:00,55.75,55.78,55.71,55.75,6522.0,48.7203,48.7465,48.6853,48.7203,6522.0
2021-12-21 14:35:00,55.76,55.76,55.68,55.68,13552.5,48.729,48.729,48.6591,48.6591,13552.5
2021-12-21 14:40:00,55.67,55.71,55.66,55.67,12055.5,48.6503,48.6853,48.6416,48.6503,12055.5
2021-12-21 14:45:00,55.65,55.68,55.62,55.65,10938.0,48.6329,48.6591,48.6066,48.6329,10938.0
2021-12-21 14:50:00,55.65,55.67,55.62,55.64,9495.0,48.6329,48.6503,48.6066,48.6241,9495.0
2021-12-21 14:55:00,55.63,55.69,55.62,55.69,10825.5,48.6154,48.6678,48.6066,48.6678,10825.5
2021-12-21 15:00:00,55.67,55.75,55.67,55.72,11382.0,48.6503,48.7203,48.6503,48.694,11382.0
2021-12-21 15:05:00,55.71,55.71,55.59,55.59,9786.0,48.6853,48.6853,48.5804,48.5804,9786.0
2021-12-21 15:10:00,55.59,55.63,55.59,55.61,6922.5,48.5804,48.6154,48.5804,48.5979,6922.5
2021-12-21 15:15:00,55.61,55.65,55.59,55.61,13386.0,48.5979,48.6329,48.5804,48.5979,13386.0
2021-12-21 15:20:00,55.62,55.71,55.61,55.69,12622.5,48.6066,48.6853,48.5979,48.6678,12622.5
2021-12-21 15:25:00,55.69,55.71,55.62,55.63,15384.0,48.6678,48.6853,48.6066,48.6154,15384.0
2021-12-21 15:30:00,55.63,55.66,55.59,55.6,13219.5,48.6154,48.6416,48.5804,48.5892,13219.5
2021-12-21 15:35:00,55.6,55.6,55.51,55.54,13158.0,48.5892,48.5892,48.5105,48.5367,13158.0
2021-12-21 15:40:00,55.53,55.58,55.51,55.55,15109.5,48.528,48.5717,48.5105,48.5455,15109.5
2021-12-21 15:45:00,55.54,55.54,55.47,55.49,18486.0,48.5367,48.5367,48.4756,48.493,18486.0
2021-12-21 15:50:00,55.51,55.7,55.48,55.68,41176.5,48.5105,48.6766,48.4843,48.6591,41176.5
2021-12-21 15:55:00,55.67,55.67,55.56,55.57,118401.0,48.6503,48.6503,48.5542,48.5629,118401.0
2021-12-22 09:30:00,56.15,56.17,55.87,56.07,54952.5,49.0698,49.0873,48.8251,48.9999,54952.5
2021-12-22 09:35:00,55.97,56.1,55.79,55.9,13477.5,48.9125,49.0261,48.7552,48.8513,13477.5
2021-12-22 09:40:00,55.89,56.06,55.86,55.99,22792.5,48.8426,48.9912,48.8164,48.93,22792.5
2021-12-22 09:45:00,55.96,56.39,55.95,56.32,64735.5,48.9038,49.2796,48.895,49.2184,64735.5
2021-12-22 09:50:00,56.35,56.35,56.18,56.22,29148.0,49.2446,49.2446,49.096,49.131,29148.0
2021-12-22 09:55:00,56.22,56.25,56.15,56.15,19203.0,49.131,49.1572,49.0698,49.0698,19203.0
2021-12-22 10:00:00,56.15,56.41,56.14,56.41,17808.0,49.0698,49.297,49.0611,49.297,17808.0
2021-12-22 10:05:00,56.38,56.38,56.29,56.33,7950.0,49.2708,49.2708,49.1922,49.2271,7950.0
2021-12-22 10:10:00,56.37,56.43,56.33,56.41,8803.5,49.2621,49.3145,49.2271,49.297,8803.5
2021-12-22 10:15:00,56.37,56.54,56.37,56.47,14877.0,49.2621,49.4106,49.2621,49.3495,14877.0
2021-12-22 10:20:00,56.5,56.51,56.39,56.46,6421.5,49.3757,49.3844,49.2796,49.3407,6421.5
2021-12-22 10:25:00,56.43,56.57,56.41,56.44,9562.5,49.3145,49.4369,49.297,49.3232,9562.5
2021-12-22 10:30:00,56.42,56.47,56.36,56.43,10183.5,49.3058,49.3495,49.2533,49.3145,10183.5
2021-12-22 10:35:00,56.41,56.53,56.41,56.51,14902.5,49.297,49.4019,49.297,49.3844,14902.5
2021-12-22 10:40:00,56.51,56.61,56.49,56.59,7446.0,49.3844,49.4718,49.3669,49.4543,7446.0
2021-12-22 10:45:00,56.58,56.6,56.5,56.5,5710.5,49.4456,49.4631,49.3757,49.3757,5710.5
2021-12-22 10:50:00,56.51,56.57,56.46,56.49,13644.0,49.3844,49.4369,49.3407,49.3669,13644.0
2021-12-22 10:55:00,56.47,56.51,56.41,56.51,15667.5,49.3495,49.3844,49.297,49.3844,15667.5
2021-12-22 11:00:00,56.51,56.55,56.5,56.55,8278.5,49.3844,49.4194,49.3757,49.4194,8278.5
2021-12-22 11:05:00,56.53,56.54,56.45,56.49,26943.0,49.4019,49.4106,49.332,49.3669,26943.0
2021-12-22 11:10:00,56.49,56.51,56.47,56.51,10132.5,49.3669,49.3844,49.3495,49.3844,10132.5
2021-12-22 11:15:00,56.49,56.49,56.25,56.39,11527.5,49.3669,49.3669,49.1572,49.2796,11527.5
2021-12-22 11:20:00,56.43,56.43,56.35,56.37,16914.0,49.3145,49.3145,49.2446,49.2621,16914.0
2021-12-22 11:25:00,56.37,56.44,56.35,56.44,11850.0,49.2621,49.3232,49.2446,49.3232,11850.0
2021-12-22 11:30:00,56.45,56.53,56.43,56.51,22780.5,49.332,49.4019,49.3145,49.3844,22780.5
2021-12-22 11:35:00,56.46,56.46,56.41,56.43,2346.0,49.3407,49.3407,49.297,49.3145,2346.0
2021-12-22 11:40:00,56.43,56.46,56.37,56.37,2919.0,49.3145,49.3407,49.2621,49.2621,2919.0
2021-12-22 11:45:00,56.39,56.39,56.28,56.31,16503.0,49.2796,49.2796,49.1834,49.2096,16503.0
2021-12-22 11:50:00,56.31,56.33,56.24,56.26,6856.5,49.2096,49.2271,49.1485,49.1659,6856.5
2021-12-22 11:55:00,56.29,56.37,56.16,56.18,22374.0,49.1922,49.2621,49.0786,49.096,22374.0
2021-12-22 12:00:00,56.22,56.25,56.16,56.21,6381.0,49.131,49.1572,49.0786,49.1222,6381.0
2021-12-22 12:05:00,56.22,56.33,56.2,56.28,7342.5,49.131,49.2271,49.1135,49.1834,7342.5
2021-12-22 12:10:00,56.26,56.26,56.17,56.19,3789.0,49.1659,49.1659,49.0873,49.1048,3789.0
2021-12-22 12:15:00,56.18,56.18,56.06,56.07,5953.5,49.096,49.096,48.9912,48.9999,5953.5
2021-12-22 12:20:00,56.06,56.09,55.99,55.99,4477.5,48.9912,49.0174,48.93,48.93,4477.5
2021-12-22 12:25:00,55.99,56.11,55.99,56.08,10491.0,48.93,49.0349,48.93,49.0086,10491.0
2021-12-22 12:30:00,56.09,56.15,56.05,56.06,11478.0,49.0174,49.0698,48.9824,48.9912,11478.0
2021-12-22 12:35:00,56.06,56.1,56.03,56.05,5478.0,48.9912,49.0261,48.9649,48.9824,5478.0
2021-12-22 12:40:00,56.07,56.14,56.06,56.14,4201.5,48.9999,49.0611,48.9912,49.0611,4201.5
2021-12-22 12:45:00,56.12,56.15,56.11,56.11,5886.0,49.0436,49.0698,49.0349,49.0349,5886.0
2021-12-22 12:50:00,56.13,56.17,56.13,56.16,4600.5,49.0523,49.0873,49.0523,49.0786,4600.5
2021-12-22 12:55:00,56.13,56.21,56.13,56.17,9351.0,49.0523,49.1222,49.0523,49.0873,9351.0
2021-12-22 13:00:00,56.18,56.2,56.17,56.17,5124.0,49.096,49.1135,49.0873,49.0873,5124.0
2021-12-22 13:05:00,56.15,56.17,56.13,56.16,3822.0,49.0698,49.0873,49.0523,49.0786,3822.0
2021-12-22 13:10:00,56.17,56.21,56.15,56.19,4725.0,49.0873,49.1222,49.0698,49.1048,4725.0
2021-12-22 13:15:00,56.21,56.21,56.13,56.13,8694.0,49.1222,49.1222,49.0523,49.0523,8694.0
2021-12-22 13:20:00,56.13,56.15,56.1,56.15,4956.0,49.0523,49.0698,49.0261,49.0698,4956.0
2021-12-22 13:25:00,56.15,56.18,56.12,56.18,5823.0,49.0698,49.096,49.0436,49.096,5823.0
2021-12-22 13:30:00,56.19,56.19,56.07,56.07,46494.0,49.1048,49.1048,48.9999,48.9999,46494.0
2021-12-22 13:35:00,56.06,56.09,56.05,56.06,12664.5,48.9912,49.0174,48.9824,48.9912,12664.5
2021-12-22 13:40:00,56.07,56.2,56.07,56.17,10518.0,48.9999,49.1135,48.9999,49.0873,10518.0
2021-12-22 13:45:00,56.17,56.19,56.13,56.13,9033.0,49.0873,49.1048,49.0523,49.0523,9033.0
2021-12-22 13:50:00,56.13,56.17,56.13,56.16,5268.0,49.0523,49.0873,49.0523,49.0786,5268.0
2021-12-22 13:55:00,56.16,56.16,56.06,56.09,9238.5,49.0786,49.0786,48.9912,49.0174,9238.5
2021-12-22 14:00:00,56.05,56.05,56.01,56.03,2700.0,48.9824,48.9824,48.9475,48.9649,2700.0
2021-12-22 14:05:00,56.03,56.05,56.01,56.04,4464.0,48.9649,48.9824,48.9475,48.9737,4464.0
2021-12-22 14:10:00,56.05,56.06,55.98,55.99,8784.0,48.9824,48.9912,48.9213,48.93,8784.0
2021-12-22 14:15:00,55.99,56.0,55.96,55.96,12025.5,48.93,48.9387,48.9038,48.9038,12025.5
2021-12-22 14:20:00,55.95,56.02,55.93,55.99,6259.5,48.895,48.9562,48.8776,48.93,6259.5
2021-12-22 14:25:00,55.99,55.99,55.93,55.93,3492.0,48.93,48.93,48.8776,48.8776,3492.0
2021-12-22 14:30:00,55.93,55.93,55.89,55.93,4650.0,48.8776,48.8776,48.8426,48.8776,4650.0
2021-12-22 14:35:00,55.92,55.95,55.91,55.93,7275.0,48.8688,48.895,48.8601,48.8776,7275.0
2021-12-22 14:40:00,55.93,55.99,55.93,55.96,3649.5,48.8776,48.93,48.8776,48.9038,3649.5
2021-12-22 14:45:00,55.97,56.01,55.95,56.0,13776.0,48.9125,48.9475,48.895,48.9387,13776.0
2021-12-22 14:50:00,56.01,56.01,55.96,56.0,5539.5,48.9475,48.9475,48.9038,48.9387,5539.5
2021-12-22 14:55:00,56.04,56.04,55.95,55.95,6049.5,48.9737,48.9737,48.895,48.895,6049.5
2021-12-22 15:00:00,55.94,55.97,55.93,55.97,5985.0,48.8863,48.9125,48.8776,48.9125,5985.0
2021-12-22 15:05:00,55.99,56.0,55.96,55.99,4921.5,48.93,48.9387,48.9038,48.93,4921.5
2021-12-22 15:10:00,55.97,56.06,55.97,56.05,5115.0,48.9125,48.9912,48.9125,48.9824,5115.0
2021-12-22 15:15:00,56.05,56.05,55.97,55.98,12853.5,48.9824,48.9824,48.9125,48.9213,12853.5
2021-12-22 15:20:00,55.97,55.98,55.93,55.97,6352.5,48.9125,48.9213,48.8776,48.9125,6352.5
2021-12-22 15:25:00,55.97,56.01,55.95,55.95,14658.0,48.9125,48.9475,48.895,48.895,14658.0
2021-12-22 15:30:00,55.96,56.1,55.95,56.06,9523.5,48.9038,49.0261,48.895,48.9912,9523.5
2021-12-22 15:35:00,56.06,56.11,56.05,56.08,14326.5,48.9912,49.0349,48.9824,49.0086,14326.5
2021-12-22 15:40:00,56.07,56.09,56.03,56.04,18934.5,48.9999,49.0174,48.9649,48.9737,18934.5
2021-12-22 15:45:00,56.04,56.05,55.96,55.97,30421.5,48.9737,48.9824,48.9038,48.9125,30421.5
2021-12-22 15:50:00,55.98,56.23,55.97,56.18,79914.0,48.9213,49.1397,48.9125,49.096,79914.0
2021-12-22 15:55:00,56.17,56.23,56.14,56.18,140865.0,49.0873,49.1397,49.0611,49.096,140865.0
2021-12-23 09:30:00,56.36,56.46,56.19,56.43,42873.0,49.2533,49.3407,49.1048,49.3145,42873.0
2021-12-23 09:35:00,56.4,56.63,56.36,56.63,6408.0,49.2883,49.4893,49.2533,49.4893,6408.0
2021-12-23 09:40:00,56.55,56.61,56.48,56.48,8841.0,49.4194,49.4718,49.3582,49.3582,8841.0
2021-12-23 09:45:00,56.5,56.85,56.47,56.85,40270.5,49.3757,49.6815,49.3495,49.6815,40270.5
2021-12-23 09:50:00,56.82,56.99,56.77,56.95,14233.5,49.6553,49.8039,49.6116,49.7689,14233.5
2021-12-23 09:55:00,56.97,57.0,56.89,57.0,8448.0,49.7864,49.8126,49.7165,49.8126,8448.0
2021-12-23 10:00:00,57.01,57.13,57.0,57.05,9900.0,49.8214,49.9262,49.8126,49.8563,9900.0
2021-12-23 10:05:00,57.01,57.13,56.96,57.01,5577.0,49.8214,49.9262,49.7777,49.8214,5577.0
2021-12-23 10:10:00,57.04,57.06,56.95,57.05,5190.0,49.8476,49.8651,49.7689,49.8563,5190.0
2021-12-23 10:15:00,57.03,57.05,57.03,57.04,1215.0,49.8389,49.8563,49.8389,49.8476,1215.0
2021-12-23 10:20:00,57.03,57.09,56.98,57.05,6228.0,49.8389,49.8913,49.7952,49.8563,6228.0
2021-12-23 10:25:00,57.07,57.09,56.98,56.98,4350.0,49.8738,49.8913,49.7952,49.7952,4350.0
2021-12-23 10:30:00,57.01,57.03,56.97,57.01,8775.0,49.8214,49.8389,49.7864,49.8214,8775.0
2021-12-23 10:35:00,56.99,57.05,56.98,56.99,5635.5,49.8039,49.8563,49.7952,49.8039,5635.5
2021-12-23 10:40:00,56.98,57.05,56.98,57.03,2688.0,49.7952,49.8563,49.7952,49.8389,2688.0
2021-12-23 10:45:00,56.99,57.05,56.95,57.01,5001.0,49.8039,49.8563,49.7689,49.8214,5001.0
2021-12-23 10:50:00,56.97,56.98,56.91,56.93,3018.0,49.7864,49.7952,49.734,49.7515,3018.0
2021-12-23 10:55:00,56.88,56.9,56.86,56.87,3183.0,49.7078,49.7252,49.6903,49.699,3183.0
2021-12-23 11:00:00,56.87,56.89,56.81,56.83,2566.5,49.699,49.7165,49.6466,49.6641,2566.5
2021-12-23 11:05:00,56.84,56.87,56.8,56.82,6933.0,49.6728,49.699,49.6379,49.6553,6933.0
2021-12-23 11:10:00,56.84,56.84,56.78,56.81,2950.5,49.6728,49.6728,49.6204,49.6466,2950.5
2021-12-23 11:15:00,56.79,56.83,56.74,56.76,16503.0,49.6291,49.6641,49.5854,49.6029,16503.0
2021-12-23 11:20:00,56.74,56.75,56.67,56.71,5329.5,49.5854,49.5942,49.5242,49.5592,5329.5
2021-12-23 11:25:00,56.71,56.75,56.68,56.69,6930.0,49.5592,49.5942,49.533,49.5417,6930.0
2021-12-23 11:30:00,56.7,56.73,56.69,56.72,6399.0,49.5505,49.5767,49.5417,49.5679,6399.0
2021-12-23 11:35:00,56.71,56.71,56.63,56.63,4191.0,49.5592,49.5592,49.4893,49.4893,4191.0
2021-12-23 11:40:00,56.66,56.68,56.64,56.67,8268.0,49.5155,49.533,49.498,49.5242,8268.0
2021-12-23 11:45:00,56.71,56.75,56.7,56.73,3429.0,49.5592,49.5942,49.5505,49.5767,3429.0
2021-12-23 11:50:00,56.73,56.73,56.67,56.67,2107.5,49.5767,49.5767,49.5242,49.5242,2107.5
2021-12-23 11:55:00,56.69,56.69,56.65,56.69,4983.0,49.5417,49.5417,49.5068,49.5417,4983.0
2021-12-23 12:00:00,56.67,56.67,56.59,56.6,3489.0,49.5242,49.5242,49.4543,49.4631,3489.0
2021-12-23 12:05:00,56.58,56.58,56.5,56.52,5436.0,49.4456,49.4456,49.3757,49.3932,5436.0
2021-12-23 12:10:00,56.51,56.55,56.51,56.53,3000.0,49.3844,49.4194,49.3844,49.4019,3000.0
2021-12-23 12:15:00,56.53,56.57,56.53,56.56,3958.5,49.4019,49.4369,49.4019,49.4281,3958.5
2021-12-23 12:20:00,56.55,56.57,56.53,56.57,5679.0,49.4194,49.4369,49.4019,49.4369,5679.0
2021-12-23 12:25:00,56.59,56.59,56.55,56.56,4008.0,49.4543,49.4543,49.4194,49.4281,4008.0
2021-12-23 12:30:00,56.59,56.59,56.54,56.54,5400.0,49.4543,49.4543,49.4106,49.4106,5400.0
2021-12-23 12:35:00,56.54,56.56,56.54,56.56,18900.0,49.4106,49.4281,49.4106,49.4281,18900.0
2021-12-23 12:40:00,56.57,56.67,56.57,56.67,6745.5,49.4369,49.5242,49.4369,49.5242,6745.5
2021-12-23 12:45:00,56.65,56.67,56.61,56.61,4287.0,49.5068,49.5242,49.4718,49.4718,4287.0
2021-12-23 12:50:00,56.6,56.6,56.54,56.59,6718.5,49.4631,49.4631,49.4106,49.4543,6718.5
2021-12-23 12:55:00,56.59,56.63,56.59,56.59,2545.5,49.4543,49.4893,49.4543,49.4543,2545.5
2021-12-23 13:00:00,56.59,56.64,56.57,56.58,3432.0,49.4543,49.498,49.4369,49.4456,3432.0
2021-12-23 13:05:00,56.57,56.59,56.54,56.59,6354.0,49.4369,49.4543,49.4106,49.4543,6354.0
2021-12-23 13:10:00,56.58,56.6,56.56,56.56,4113.0,49.4456,49.4631,49.4281,49.4281,4113.0
2021-12-23 13:15:00,56.57,56.61,56.55,56.59,2488.5,49.4369,49.4718,49.4194,49.4543,2488.5
2021-12-23 13:20:00,56.61,56.63,56.6,56.63,4128.0,49.4718,49.4893,49.4631,49.4893,4128.0
2021-12-23 13:25:00,56.61,56.67,56.61,56.64,6679.5,49.4718,49.5242,49.4718,49.498,6679.5
2021-12-23 13:30:00,56.62,56.63,56.61,56.61,1200.0,49.4806,49.4893,49.4718,49.4718,1200.0
2021-12-23 13:35:00,56.61,56.62,56.59,56.61,3375.0,49.4718,49.4806,49.4543,49.4718,3375.0
2021-12-23 13:40:00,56.61,56.62,56.58,56.59,3300.0,49.4718,49.4806,49.4456,49.4543,3300.0
2021-12-23 13:45:00,56.61,56.62,56.57,56.59,4992.0,49.4718,49.4806,49.4369,49.4543,4992.0
2021-12-23 13:50:00,56.58,56.61,56.55,56.6,8455.5,49.4456,49.4718,49.4194,49.4631,8455.5
2021-12-23 13:55:00,56.61,56.65,56.61,56.65,5082.0,49.4718,49.5068,49.4718,49.5068,5082.0
2021-12-23 14:00:00,56.64,56.67,56.63,56.64,4548.0,49.498,49.5242,49.4893,49.498,4548.0
2021-12-23 14:05:00,56.65,56.67,56.63,56.66,5374.5,49.5068,49.5242,49.4893,49.5155,5374.5
2021-12-23 14:10:00,56.67,56.69,56.66,56.69,5001.0,49.5242,49.5417,49.5155,49.5417,5001.0
2021-12-23 14:15:00,56.69,56.69,56.57,56.59,16690.5,49.5417,49.5417,49.4369,49.4543,16690.5
2021-12-23 14:20:00,56.58,56.65,56.55,56.65,8584.5,49.4456,49.5068,49.4194,49.5068,8584.5
2021-12-23 14:25:00,56.65,56.69,56.65,56.67,6360.0,49.5068,49.5417,49.5068,49.5242,6360.0
2021-12-23 14:30:00,56.67,56.67,56.63,56.63,5208.0,49.5242,49.5242,49.4893,49.4893,5208.0
2021-12-23 14:35:00,56.63,56.65,56.6,56.6,4587.0,49.4893,49.5068,49.4631,49.4631,4587.0
2021-12-23 14:40:00,56.6,56.64,56.6,56.61,12279.0,49.4631,49.498,49.4631,49.4718,12279.0
2021-12-23 14:45:00,56.6,56.66,56.55,56.58,40875.0,49.4631,49.5155,49.4194,49.4456,40875.0
2021-12-23 14:50:00,56.59,56.62,56.55,56.61,17080.5,49.4543,49.4806,49.4194,49.4718,17080.5
2021-12-23 14:55:00,56.62,56.67,56.62,56.67,6753.0,49.4806,49.5242,49.4806,49.5242,6753.0
2021-12-23 15:00:00,56.67,56.74,56.66,56.73,12879.0,49.5242,49.5854,49.5155,49.5767,12879.0
2021-12-23 15:05:00,56.72,56.74,56.66,56.68,10218.0,49.5679,49.5854,49.5155,49.533,10218.0
2021-12-23 15:10:00,56.69,56.69,56.63,56.66,9882.0,49.5417,49.5417,49.4893,49.5155,9882.0
2021-12-23 15:15:00,56.67,56.68,56.62,56.65,9607.5,49.5242,49.533,49.4806,49.5068,9607.5
2021-12-23 15:20:00,56.67,56.7,56.65,56.68,9282.0,49.5242,49.5505,49.5068,49.533,9282.0
2021-12-23 15:25:00,56.68,56.71,56.68,56.71,11085.0,49.533,49.5592,49.533,49.5592,11085.0
2021-12-23 15:30:00,56.71,56.71,56.57,56.59,15934.5,49.5592,49.5592,49.4369,49.4543,15934.5
2021-12-23 15:35:00,56.59,56.66,56.58,56.65,20868.0,49.4543,49.5155,49.4456,49.5068,20868.0
2021-12-23 15:40:00,56.63,56.65,56.63,56.65,24310.5,49.4893,49.5068,49.4893,49.5068,24310.5
2021-12-23 15:45:00,56.65,56.77,56.63,56.73,31195.5,49.5068,49.6116,49.4893,49.5767,31195.5
2021-12-23 15:50:00,56.74,56.8,56.72,56.73,40555.5,49.5854,49.6379,49.5679,49.5767,40555.5
2021-12-23 15:55:00,56.73,56.77,56.57,56.63,243793.5,49.5767,49.6116,49.4369,49.4893,243793.5
2021-12-27 09:30:00,56.89,56.93,56.71,56.71,17161.5,49.7165,49.7515,49.5592,49.5592,17161.5
2021-12-27 09:35:00,56.7,56.7,56.48,56.49,3472.5,49.5505,49.5505,49.3582,49.3669,3472.5
2021-12-27 09:40:00,56.49,56.59,56.43,56.59,4027.5,49.3669,49.4543,49.3145,49.4543,4027.5
2021-12-27 09:45:00,56.59,56.73,56.59,56.7,4533.0,49.4543,49.5767,49.4543,49.5505,4533.0
2021-12-27 09:50:00,56.79,56.8,56.7,56.7,6378.0,49.6291,49.6379,49.5505,49.5505,6378.0
2021-12-27 09:55:00,56.67,56.67,56.58,56.58,6100.5,49.5242,49.5242,49.4456,49.4456,6100.5
2021-12-27 10:00:00,56.57,56.69,56.57,56.68,9264.0,49.4369,49.5417,49.4369,49.533,9264.0
2021-12-27 10:05:00,56.71,56.76,56.69,56.76,6052.5,49.5592,49.6029,49.5417,49.6029,6052.5
2021-12-27 10:10:00,56.8,56.91,56.8,56.91,4789.5,49.6379,49.734,49.6379,49.734,4789.5
2021-12-27 10:15:00,56.89,56.9,56.83,56.85,4500.0,49.7165,49.7252,49.6641,49.6815,4500.0
2021-12-27 10:20:00,56.86,56.96,56.85,56.93,3931.5,49.6903,49.7777,49.6815,49.7515,3931.5
2021-12-27 10:25:00,56.96,56.99,56.91,56.99,8505.0,49.7777,49.8039,49.734,49.8039,8505.0
2021-12-27 10:30:00,57.01,57.05,56.95,57.05,10030.5,49.8214,49.8563,49.7689,49.8563,10030.5
2021-12-27 10:35:00,57.04,57.05,56.96,56.97,8433.0,49.8476,49.8563,49.7777,49.7864,8433.0
2021-12-27 10:40:00,56.97,57.04,56.95,57.0,12696.0,49.7864,49.8476,49.7689,49.8126,12696.0
2021-12-27 10:45:00,57.01,57.03,56.98,56.99,5587.5,49.8214,49.8389,49.7952,49.8039,5587.5
2021-12-27 10:50:00,57.03,57.04,56.95,56.98,8298.0,49.8389,49.8476,49.7689,49.7952,8298.0
2021-12-27 10:55:00,56.99,57.07,56.97,57.02,17929.5,49.8039,49.8738,49.7864,49.8301,17929.5
2021-12-27 11:00:00,57.05,57.1,57.04,57.09,6840.0,49.8563,49.9,49.8476,49.8913,6840.0
2021-12-27 11:05:00,57.09,57.18,57.08,57.13,10126.5,49.8913,49.9699,49.8825,49.9262,10126.5
2021-12-27 11:10:00,57.14,57.14,57.06,57.09,18966.0,49.935,49.935,49.8651,49.8913,18966.0
2021-12-27 11:15:00,57.09,57.14,57.07,57.1,19185.0,49.8913,49.935,49.8738,49.9,19185.0
2021-12-27 11:20:00,57.1,57.17,57.09,57.17,7729.5,49.9,49.9612,49.8913,49.9612,7729.5
2021-12-27 11:25:00,57.18,57.18,57.09,57.17,9468.0,49.9699,49.9699,49.8913,49.9612,9468.0
2021-12-27 11:30:00,57.17,57.17,57.09,57.09,3300.0,49.9612,49.9612,49.8913,49.8913,3300.0
2021-12-27 11:35:00,57.1,57.13,57.09,57.13,6252.0,49.9,49.9262,49.8913,49.9262,6252.0
2021-12-27 11:40:00,57.11,57.13,57.1,57.11,6127.5,49.9088,49.9262,49.9,49.9088,6127.5
2021-12-27 11:45:00,57.11,57.13,57.09,57.1,13500.0,49.9088,49.9262,49.8913,49.9,13500.0
2021-12-27 11:50:00,57.09,57.1,57.09,57.1,3183.0,49.8913,49.9,49.8913,49.9,3183.0
2021-12-27 11:55:00,57.11,57.15,57.09,57.13,6190.5,49.9088,49.9437,49.8913,49.9262,6190.5
2021-12-27 12:00:00,57.12,57.16,57.11,57.15,3600.0,49.9175,49.9525,49.9088,49.9437,3600.0
2021-12-27 12:05:00,57.15,57.15,57.13,57.13,3769.5,49.9437,49.9437,49.9262,49.9262,3769.5
2021-12-27 12:10:00,57.09,57.11,57.06,57.11,8769.0,49.8913,49.9088,49.8651,49.9088,8769.0
2021-12-27 12:15:00,57.11,57.14,57.11,57.13,2811.0,49.9088,49.935,49.9088,49.9262,2811.0
2021-12-27 12:20:00,57.11,57.11,57.05,57.07,5082.0,49.9088,49.9088,49.8563,49.8738,5082.0
2021-12-27 12:25:00,57.07,57.09,57.06,57.06,1885.5,49.8738,49.8913,49.8651,49.8651,1885.5
2021-12-27 12:30:00,57.06,57.06,56.99,56.99,1950.0,49.8651,49.8651,49.8039,49.8039,1950.0
2021-12-27 12:35:00,56.97,56.99,56.95,56.99,2937.0,49.7864,49.8039,49.7689,49.8039,2937.0
2021-12-27 12:40:00,56.99,57.01,56.95,56.95,3229.5,49.8039,49.8214,49.7689,49.7689,3229.5
2021-12-27 12:45:00,56.97,57.01,56.96,57.0,4068.0,49.7864,49.8214,49.7777,49.8126,4068.0
2021-12-27 12:50:00,57.01,57.01,56.99,56.99,8863.5,49.8214,49.8214,49.8039,49.8039,8863.5
2021-12-27 12:55:00,56.97,57.0,56.97,56.99,2265.0,49.7864,49.8126,49.7864,49.8039,2265.0
2021-12-27 13:00:00,57.0,57.0,56.96,56.96,3037.5,49.8126,49.8126,49.7777,49.7777,3037.5
2021-12-27 13:05:00,56.97,56.99,56.95,56.99,3388.5,49.7864,49.8039,49.7689,49.8039,3388.5
2021-12-27 13:10:00,56.99,57.01,56.96,57.01,8763.0,49.8039,49.8214,49.7777,49.8214,8763.0
2021-12-27 13:15:00,56.99,56.99,56.93,56.94,2430.0,49.8039,49.8039,49.7515,49.7602,2430.0
2021-12-27 13:20:00,56.93,56.93,56.88,56.91,3846.0,49.7515,49.7515,49.7078,49.734,3846.0
2021-12-27 13:25:00,56.93,56.95,56.91,56.92,2850.0,49.7515,49.7689,49.734,49.7427,2850.0
2021-12-27 13:30:00,56.92,56.95,56.91,56.95,6241.5,49.7427,49.7689,49.734,49.7689,6241.5
2021-12-27 13:35:00,56.95,56.97,56.93,56.93,4722.0,49.7689,49.7864,49.7515,49.7515,4722.0
2021-12-27 13:40:00,56.91,56.94,56.91,56.93,4185.0,49.734,49.7602,49.734,49.7515,4185.0
2021-12-27 13:45:00,56.93,56.93,56.91,56.93,2305.5,49.7515,49.7515,49.734,49.7515,2305.5
2021-12-27 13:50:00,56.93,56.97,56.93,56.97,3436.5,49.7515,49.7864,49.7515,49.7864,3436.5
2021-12-27 13:55:00,56.95,57.01,56.95,56.95,7827.0,49.7689,49.8214,49.7689,49.7689,7827.0
2021-12-27 14:00:00,56.97,56.99,56.93,56.98,3609.0,49.7864,49.8039,49.7515,49.7952,3609.0
2021-12-27 14:05:00,56.97,56.99,56.96,56.97,1876.5,49.7864,49.8039,49.7777,49.7864,1876.5
2021-12-27 14:10:00,56.98,56.99,56.98,56.98,4810.5,49.7952,49.8039,49.7952,49.7952,4810.5
2021-12-27 14:15:00,56.98,56.98,56.93,56.93,4522.5,49.7952,49.7952,49.7515,49.7515,4522.5
2021-12-27 14:20:00,56.95,56.98,56.95,56.98,2539.5,49.7689,49.7952,49.7689,49.7952,2539.5
2021-12-27 14:25:00,56.98,57.04,56.97,57.03,4350.0,49.7952,49.8476,49.7864,49.8389,4350.0
2021-12-27 14:30:00,57.03,57.05,57.03,57.05,2550.0,49.8389,49.8563,49.8389,49.8563,2550.0
2021-12-27 14:35:00,57.03,57.03,56.98,56.98,3450.0,49.8389,49.8389,49.7952,49.7952,3450.0
2021-12-27 14:40:00,56.98,57.01,56.98,56.99,3439.5,49.7952,49.8214,49.7952,49.8039,3439.5
2021-12-27 14:45:00,56.98,57.0,56.97,56.98,3088.5,49.7952,49.8126,49.7864,49.7952,3088.5
2021-12-27 14:50:00,56.98,57.01,56.97,57.01,3000.0,49.7952,49.8214,49.7864,49.8214,3000.0
2021-12-27 14:55:00,56.99,57.01,56.97,57.01,3300.0,49.8039,49.8214,49.7864,49.8214,3300.0
2021-12-27 15:00:00,57.01,57.02,56.97,57.02,6777.0,49.8214,49.8301,49.7864,49.8301,6777.0
2021-12-27 15:05:00,57.03,57.03,56.97,57.03,8830.5,49.8389,49.8389,49.7864,49.8389,8830.5
2021-12-27 15:10:00,57.01,57.01,56.97,57.0,4663.5,49.8214,49.8214,49.7864,49.8126,4663.5
2021-12-27 15:15:00,56.99,57.0,56.97,57.0,7737.0,49.8039,49.8126,49.7864,49.8126,7737.0
2021-12-27 15:20:00,57.0,57.02,57.0,57.02,7362.0,49.8126,49.8301,49.8126,49.8301,7362.0
2021-12-27 15:25:00,57.02,57.02,56.99,57.01,11653.5,49.8301,49.8301,49.8039,49.8214,11653.5
2021-12-27 15:30:00,57.02,57.02,56.98,56.98,12144.0,49.8301,49.8301,49.7952,49.7952,12144.0
2021-12-27 15:35:00,56.97,56.99,56.94,56.95,15999.0,49.7864,49.8039,49.7602,49.7689,15999.0
2021-12-27 15:40:00,56.95,57.01,56.95,56.99,17002.5,49.7689,49.8214,49.7689,49.8039,17002.5
2021-12-27 15:45:00,56.99,57.07,56.99,57.06,15558.0,49.8039,49.8738,49.8039,49.8651,15558.0
2021-12-27 15:50:00,57.09,57.25,57.06,57.23,41484.0,49.8913,50.0311,49.8651,50.0136,41484.0
2021-12-27 15:55:00,57.25,57.26,57.15,57.19,68481.0,50.0311,50.0399,49.9437,49.9787,68481.0
2021-12-28 09:30:00,57.11,57.51,57.03,57.5,28240.5,49.9088,50.2583,49.8389,50.2496,28240.5
2021-12-28 09:35:00,57.46,57.52,57.38,57.5,7110.0,50.2146,50.2671,50.1447,50.2496,7110.0
2021-12-28 09:40:00,57.53,57.53,57.47,57.47,600.0,50.2758,50.2758,50.2234,50.2234,600.0
2021-12-28 09:45:00,57.51,57.61,57.5,57.55,3405.0,50.2583,50.3457,50.2496,50.2933,3405.0
2021-12-28 09:50:00,57.61,57.66,57.58,57.65,8545.5,50.3457,50.3894,50.3195,50.3807,8545.5
2021-12-28 09:55:00,57.64,57.66,57.58,57.65,4108.5,50.3719,50.3894,50.3195,50.3807,4108.5
2021-12-28 10:00:00,57.64,57.72,57.64,57.7,3553.5,50.3719,50.4418,50.3719,50.4244,3553.5
2021-12-28 10:05:00,57.74,57.77,57.67,57.73,4713.0,50.4593,50.4855,50.3982,50.4506,4713.0
2021-12-28 10:10:00,57.75,57.87,57.72,57.87,21120.0,50.4681,50.5729,50.4418,50.5729,21120.0
2021-12-28 10:15:00,57.87,57.87,57.82,57.83,11614.5,50.5729,50.5729,50.5292,50.538,11614.5
2021-12-28 10:20:00,57.86,57.99,57.85,57.9,6448.5,50.5642,50.6778,50.5555,50.5991,6448.5
2021-12-28 10:25:00,57.94,57.96,57.85,57.86,5644.5,50.6341,50.6516,50.5555,50.5642,5644.5
2021-12-28 10:30:00,57.87,57.92,57.85,57.9,13035.0,50.5729,50.6166,50.5555,50.5991,13035.0
2021-12-28 10:35:00,57.89,57.89,57.76,57.76,6150.0,50.5904,50.5904,50.4768,50.4768,6150.0
2021-12-28 10:40:00,57.75,57.83,57.72,57.82,8890.5,50.4681,50.538,50.4418,50.5292,8890.5
2021-12-28 10:45:00,57.81,57.83,57.79,57.8,12214.5,50.5205,50.538,50.503,50.5118,12214.5
2021-12-28 10:50:00,57.81,57.83,57.8,57.81,4074.0,50.5205,50.538,50.5118,50.5205,4074.0
2021-12-28 10:55:00,57.82,57.82,57.79,57.79,1530.0,50.5292,50.5292,50.503,50.503,1530.0
2021-12-28 11:00:00,57.75,57.75,57.71,57.73,3805.5,50.4681,50.4681,50.4331,50.4506,3805.5
2021-12-28 11:05:00,57.75,57.75,57.69,57.7,4327.5,50.4681,50.4681,50.4156,50.4244,4327.5
2021-12-28 11:10:00,57.73,57.8,57.73,57.78,3742.5,50.4506,50.5118,50.4506,50.4943,3742.5
2021-12-28 11:15:00,57.77,57.77,57.72,57.72,1500.0,50.4855,50.4855,50.4418,50.4418,1500.0
2021-12-28 11:20:00,57.73,57.75,57.71,57.73,2250.0,50.4506,50.4681,50.4331,50.4506,2250.0
2021-12-28 11:25:00,57.72,57.79,57.71,57.79,1650.0,50.4418,50.503,50.4331,50.503,1650.0
2021-12-28 11:30:00,57.8,57.82,57.75,57.82,18084.0,50.5118,50.5292,50.4681,50.5292,18084.0
2021-12-28 11:35:00,57.82,57.92,57.81,57.87,15108.0,50.5292,50.6166,50.5205,50.5729,15108.0
2021-12-28 11:40:00,57.87,57.87,57.85,57.85,900.0,50.5729,50.5729,50.5555,50.5555,900.0
2021-12-28 11:45:00,57.87,57.89,57.86,57.89,5370.0,50.5729,50.5904,50.5642,50.5904,5370.0
2021-12-28 11:50:00,57.9,57.97,57.89,57.93,9436.5,50.5991,50.6603,50.5904,50.6254,9436.5
2021-12-28 11:55:00,57.95,58.0,57.95,57.99,8409.0,50.6428,50.6865,50.6428,50.6778,8409.0
2021-12-28 12:00:00,57.95,57.96,57.94,57.95,982.5,50.6428,50.6516,50.6341,50.6428,982.5
2021-12-28 12:05:00,57.96,57.96,57.93,57.93,2305.5,50.6516,50.6516,50.6254,50.6254,2305.5
2021-12-28 12:10:00,57.94,57.95,57.91,57.91,600.0,50.6341,50.6428,50.6079,50.6079,600.0
2021-12-28 12:15:00,57.93,57.96,57.93,57.94,2337.0,50.6254,50.6516,50.6254,50.6341,2337.0
2021-12-28 12:20:00,57.92,57.92,57.89,57.89,669.0,50.6166,50.6166,50.5904,50.5904,669.0
2021-12-28 12:25:00,57.86,57.87,57.81,57.81,9625.5,50.5642,50.5729,50.5205,50.5205,9625.5
2021-12-28 12:30:00,57.81,57.83,57.77,57.82,6075.0,50.5205,50.538,50.4855,50.5292,6075.0
2021-12-28 12:35:00,57.83,57.84,57.8,57.81,7711.5,50.538,50.5467,50.5118,50.5205,7711.5
2021-12-28 12:40:00,57.82,57.83,57.81,57.82,3313.5,50.5292,50.538,50.5205,50.5292,3313.5
2021-12-28 12:45:00,57.82,57.85,57.79,57.79,1764.0,50.5292,50.5555,50.503,50.503,1764.0
2021-12-28 12:50:00,57.8,57.86,57.8,57.86,1722.0,50.5118,50.5642,50.5118,50.5642,1722.0
2021-12-28 12:55:00,57.87,57.87,57.85,57.87,4563.0,50.5729,50.5729,50.5555,50.5729,4563.0
2021-12-28 13:00:00,57.87,57.91,57.85,57.91,3204.0,50.5729,50.6079,50.5555,50.6079,3204.0
2021-12-28 13:05:00,57.91,57.92,57.88,57.91,4645.5,50.6079,50.6166,50.5817,50.6079,4645.5
2021-12-28 13:10:00,57.91,57.91,57.85,57.87,3945.0,50.6079,50.6079,50.5555,50.5729,3945.0
2021-12-28 13:15:00,57.86,57.89,57.79,57.79,4668.0,50.5642,50.5904,50.503,50.503,4668.0
2021-12-28 13:20:00,57.81,57.84,57.81,57.84,5215.5,50.5205,50.5467,50.5205,50.5467,5215.5
2021-12-28 13:25:00,57.83,57.85,57.78,57.78,4210.5,50.538,50.5555,50.4943,50.4943,4210.5
2021-12-28 13:30:00,57.78,57.81,57.74,57.77,7860.0,50.4943,50.5205,50.4593,50.4855,7860.0
2021-12-28 13:35:00,57.79,57.83,57.78,57.79,7596.0,50.503,50.538,50.4943,50.503,7596.0
2021-12-28 13:40:00,57.81,57.81,57.73,57.74,4143.0,50.5205,50.5205,50.4506,50.4593,4143.0
2021-12-28 13:45:00,57.75,57.77,57.73,57.73,1909.5,50.4681,50.4855,50.4506,50.4506,1909.5
2021-12-28 13:50:00,57.74,57.77,57.73,57.75,4212.0,50.4593,50.4855,50.4506,50.4681,4212.0
2021-12-28 13:55:00,57.73,57.86,57.73,57.84,6168.0,50.4506,50.5642,50.4506,50.5467,6168.0
2021-12-28 14:00:00,57.83,57.83,57.73,57.73,4999.5,50.538,50.538,50.4506,50.4506,4999.5
2021-12-28 14:05:00,57.71,57.71,57.69,57.69,1980.0,50.4331,50.4331,50.4156,50.4156,1980.0
2021-12-28 14:10:00,57.71,57.71,57.68,57.71,2400.0,50.4331,50.4331,50.4069,50.4331,2400.0
2021-12-28 14:15:00,57.7,57.71,57.65,57.65,5079.0,50.4244,50.4331,50.3807,50.3807,5079.0
2021-12-28 14:20:00,57.68,57.69,57.65,57.67,1650.0,50.4069,50.4156,50.3807,50.3982,1650.0
2021-12-28 14:25:00,57.65,57.67,57.63,57.65,1911.0,50.3807,50.3982,50.3632,50.3807,1911.0
2021-12-28 14:30:00,57.65,57.71,57.65,57.7,5212.5,50.3807,50.4331,50.3807,50.4244,5212.5
2021-12-28 14:35:00,57.7,57.7,57.67,57.68,1350.0,50.4244,50.4244,50.3982,50.4069,1350.0
2021-12-28 14:40:00,57.68,57.71,57.67,57.71,1950.0,50.4069,50.4331,50.3982,50.4331,1950.0
2021-12-28 14:45:00,57.73,57.79,57.72,57.78,3087.0,50.4506,50.503,50.4418,50.4943,3087.0
2021-12-28 14:50:00,57.76,57.77,57.75,57.77,3498.0,50.4768,50.4855,50.4681,50.4855,3498.0
2021-12-28 14:55:00,57.77,57.77,57.73,57.75,2400.0,50.4855,50.4855,50.4506,50.4681,2400.0
2021-12-28 15:00:00,57.75,57.77,57.73,57.75,1447.5,50.4681,50.4855,50.4506,50.4681,1447.5
2021-12-28 15:05:00,57.73,57.77,57.73,57.75,2485.5,50.4506,50.4855,50.4506,50.4681,2485.5
2021-12-28 15:10:00,57.77,57.81,57.76,57.81,5641.5,50.4855,50.5205,50.4768,50.5205,5641.5
2021-12-28 15:15:00,57.79,57.81,57.77,57.79,3505.5,50.503,50.5205,50.4855,50.503,3505.5
2021-12-28 15:20:00,57.79,57.81,57.75,57.77,5847.0,50.503,50.5205,50.4681,50.4855,5847.0
2021-12-28 15:25:00,57.77,57.8,57.76,57.79,3439.5,50.4855,50.5118,50.4768,50.503,3439.5
2021-12-28 15:30:00,57.78,57.81,57.7,57.74,18834.0,50.4943,50.5205,50.4244,50.4593,18834.0
2021-12-28 15:35:00,57.75,57.79,57.74,57.76,8688.0,50.4681,50.503,50.4593,50.4768,8688.0
2021-12-28 15:40:00,57.77,57.85,57.76,57.81,17421.0,50.4855,50.5555,50.4768,50.5205,17421.0
2021-12-28 15:45:00,57.83,57.9,57.83,57.9,13885.5,50.538,50.5991,50.538,50.5991,13885.5
2021-12-28 15:50:00,57.89,58.0,57.79,57.89,85755.0,50.5904,50.6865,50.503,50.5904,85755.0
2021-12-28 15:55:00,57.88,57.95,57.86,57.95,108207.0,50.5817,50.6428,50.5642,50.6428,108207.0
2021-12-29 09:30:00,57.95,57.98,57.73,57.92,13638.0,50.6428,50.6691,50.4506,50.6166,13638.0
2021-12-29 09:35:00,57.99,58.05,57.91,58.01,7050.0,50.6778,50.7302,50.6079,50.6953,7050.0
2021-12-29 09:40:00,58.03,58.14,57.88,58.02,17550.0,50.7128,50.8089,50.5817,50.704,17550.0
2021-12-29 09:45:00,58.04,58.07,57.95,57.95,27366.0,50.7215,50.7477,50.6428,50.6428,27366.0
2021-12-29 09:50:00,57.97,58.13,57.97,58.13,4462.5,50.6603,50.8001,50.6603,50.8001,4462.5
2021-12-29 09:55:00,58.09,58.15,58.09,58.11,3078.0,50.7652,50.8176,50.7652,50.7827,3078.0
2021-12-29 10:00:00,58.09,58.26,58.09,58.22,5701.5,50.7652,50.9138,50.7652,50.8788,5701.5
2021-12-29 10:05:00,58.19,58.27,58.17,58.26,5877.0,50.8526,50.9225,50.8351,50.9138,5877.0
2021-12-29 10:10:00,58.28,58.29,58.21,58.21,4527.0,50.9312,50.94,50.8701,50.8701,4527.0
2021-12-29 10:15:00,58.17,58.33,58.1,58.3,9619.5,50.8351,50.9749,50.7739,50.9487,9619.5
2021-12-29 10:20:00,58.28,58.32,58.27,58.3,2877.0,50.9312,50.9662,50.9225,50.9487,2877.0
2021-12-29 10:25:00,58.29,58.29,58.23,58.23,1569.0,50.94,50.94,50.8875,50.8875,1569.0
2021-12-29 10:30:00,58.29,58.32,58.25,58.3,6258.0,50.94,50.9662,50.905,50.9487,6258.0
2021-12-29 10:35:00,58.29,58.39,58.29,58.39,2544.0,50.94,51.0274,50.94,51.0274,2544.0
2021-12-29 10:40:00,58.37,58.41,58.35,58.37,4407.0,51.0099,51.0448,50.9924,51.0099,4407.0
2021-12-29 10:45:00,58.34,58.37,58.33,58.35,1650.0,50.9837,51.0099,50.9749,50.9924,1650.0
2021-12-29 10:50:00,58.36,58.39,58.36,58.38,2100.0,51.0011,51.0274,51.0011,51.0186,2100.0
2021-12-29 10:55:00,58.37,58.41,58.33,58.38,16446.0,51.0099,51.0448,50.9749,51.0186,16446.0
2021-12-29 11:00:00,58.35,58.39,58.35,58.35,6541.5,50.9924,51.0274,50.9924,50.9924,6541.5
2021-12-29 11:05:00,58.36,58.37,58.31,58.35,4782.0,51.0011,51.0099,50.9575,50.9924,4782.0
2021-12-29 11:10:00,58.35,58.36,58.27,58.3,7614.0,50.9924,51.0011,50.9225,50.9487,7614.0
2021-12-29 11:15:00,58.28,58.38,58.28,58.31,5529.0,50.9312,51.0186,50.9312,50.9575,5529.0
2021-12-29 11:20:00,58.33,58.39,58.33,58.35,5829.0,50.9749,51.0274,50.9749,50.9924,5829.0
2021-12-29 11:25:00,58.35,58.39,58.35,58.39,2572.5,50.9924,51.0274,50.9924,51.0274,2572.5
2021-12-29 11:30:00,58.36,58.36,58.29,58.32,4051.5,51.0011,51.0011,50.94,50.9662,4051.5
2021-12-29 11:35:00,58.31,58.33,58.31,58.33,2863.5,50.9575,50.9749,50.9575,50.9749,2863.5
2021-12-29 11:40:00,58.31,58.41,58.31,58.37,10278.0,50.9575,51.0448,50.9575,51.0099,10278.0
2021-12-29 11:45:00,58.35,58.35,58.35,58.35,1050.0,50.9924,50.9924,50.9924,50.9924,1050.0
2021-12-29 11:50:00,58.37,58.38,58.36,58.37,2836.5,51.0099,51.0186,51.0011,51.0099,2836.5
2021-12-29 11:55:00,58.37,58.37,58.35,58.36,1734.0,51.0099,51.0099,50.9924,51.0011,1734.0
2021-12-29 12:00:00,58.35,58.36,58.3,58.31,4878.0,50.9924,51.0011,50.9487,50.9575,4878.0
2021-12-29 12:05:00,58.31,58.31,58.27,58.27,1816.5,50.9575,50.9575,50.9225,50.9225,1816.5
2021-12-29 12:10:00,58.25,58.25,58.21,58.21,1350.0,50.905,50.905,50.8701,50.8701,1350.0
2021-12-29 12:15:00,58.23,58.25,58.21,58.22,4627.5,50.8875,50.905,50.8701,50.8788,4627.5
2021-12-29 12:20:00,58.21,58.22,58.21,58.22,1500.0,50.8701,50.8788,50.8701,50.8788,1500.0
2021-12-29 12:25:00,58.2,58.22,58.18,58.2,3784.5,50.8613,50.8788,50.8438,50.8613,3784.5
2021-12-29 12:30:00,58.23,58.31,58.22,58.31,5065.5,50.8875,50.9575,50.8788,50.9575,5065.5
2021-12-29 12:35:00,58.31,58.31,58.27,58.27,3873.0,50.9575,50.9575,50.9225,50.9225,3873.0
2021-12-29 12:40:00,58.24,58.26,58.24,58.24,1500.0,50.8963,50.9138,50.8963,50.8963,1500.0
2021-12-29 12:45:00,58.25,58.26,58.25,58.26,1950.0,50.905,50.9138,50.905,50.9138,1950.0
2021-12-29 12:50:00,58.27,58.29,58.26,58.26,4449.0,50.9225,50.94,50.9138,50.9138,4449.0
2021-12-29 12:55:00,58.28,58.28,58.28,58.28,450.0,50.9312,50.9312,50.9312,50.9312,450.0
2021-12-29 13:00:00,58.3,58.35,58.3,58.33,3513.0,50.9487,50.9924,50.9487,50.9749,3513.0
2021-12-29 13:05:00,58.34,58.35,58.33,58.35,816.0,50.9837,50.9924,50.9749,50.9924,816.0
2021-12-29 13:10:00,58.33,58.35,58.32,58.33,3864.0,50.9749,50.9924,50.9662,50.9749,3864.0
2021-12-29 13:15:00,58.34,58.37,58.34,58.37,2494.5,50.9837,51.0099,50.9837,51.0099,2494.5
2021-12-29 13:20:00,58.36,58.39,58.35,58.39,3912.0,51.0011,51.0274,50.9924,51.0274,3912.0
2021-12-29 13:25:00,58.38,58.38,58.37,58.37,3147.0,51.0186,51.0186,51.0099,51.0099,3147.0
2021-12-29 13:30:00,58.36,58.37,58.35,58.35,3261.0,51.0011,51.0099,50.9924,50.9924,3261.0
2021-12-29 13:35:00,58.36,58.42,58.35,58.41,6181.5,51.0011,51.0536,50.9924,51.0448,6181.5
2021-12-29 13:40:00,58.41,58.47,58.41,58.47,6256.5,51.0448,51.0973,51.0448,51.0973,6256.5
2021-12-29 13:45:00,58.46,58.49,58.45,58.49,8730.0,51.0885,51.1148,51.0798,51.1148,8730.0
2021-12-29 13:50:00,58.48,58.55,58.47,58.55,7144.5,51.106,51.1672,51.0973,51.1672,7144.5
2021-12-29 13:55:00,58.55,58.55,58.51,58.51,2646.0,51.1672,51.1672,51.1322,51.1322,2646.0
2021-12-29 14:00:00,58.5,58.5,58.47,58.47,1741.5,51.1235,51.1235,51.0973,51.0973,1741.5
2021-12-29 14:05:00,58.48,58.49,58.47,58.47,2980.5,51.106,51.1148,51.0973,51.0973,2980.5
2021-12-29 14:10:00,58.48,58.49,58.43,58.46,2850.0,51.106,51.1148,51.0623,51.0885,2850.0
2021-12-29 14:15:00,58.47,58.49,58.45,58.45,3300.0,51.0973,51.1148,51.0798,51.0798,3300.0
2021-12-29 14:20:00,58.47,58.47,58.41,58.41,3616.5,51.0973,51.0973,51.0448,51.0448,3616.5
2021-12-29 14:25:00,58.39,58.44,58.39,58.43,5763.0,51.0274,51.0711,51.0274,51.0623,5763.0
2021-12-29 14:30:00,58.41,58.43,58.41,58.43,1420.5,51.0448,51.0623,51.0448,51.0623,1420.5
2021-12-29 14:35:00,58.4,58.43,58.4,58.42,4645.5,51.0361,51.0623,51.0361,51.0536,4645.5
2021-12-29 14:40:00,58.42,58.42,58.41,58.42,2493.0,51.0536,51.0536,51.0448,51.0536,2493.0
2021-12-29 14:45:00,58.41,58.42,58.4,58.41,2949.0,51.0448,51.0536,51.0361,51.0448,2949.0
2021-12-29 14:50:00,58.41,58.41,58.41,58.41,3144.0,51.0448,51.0448,51.0448,51.0448,3144.0
2021-12-29 14:55:00,58.41,58.42,58.4,58.4,5058.0,51.0448,51.0536,51.0361,51.0361,5058.0
2021-12-29 15:00:00,58.39,58.39,58.36,58.37,8334.0,51.0274,51.0274,51.0011,51.0099,8334.0
2021-12-29 15:05:00,58.36,58.38,58.33,58.38,4149.0,51.0011,51.0186,50.9749,51.0186,4149.0
2021-12-29 15:10:00,58.37,58.41,58.36,58.41,3997.5,51.0099,51.0448,51.0011,51.0448,3997.5
2021-12-29 15:15:00,58.41,58.42,58.4,58.42,3067.5,51.0448,51.0536,51.0361,51.0536,3067.5
2021-12-29 15:20:00,58.41,58.42,58.39,58.39,5970.0,51.0448,51.0536,51.0274,51.0274,5970.0
2021-12-29 15:25:00,58.39,58.41,58.37,58.41,7027.5,51.0274,51.0448,51.0099,51.0448,7027.5
2021-12-29 15:30:00,58.41,58.41,58.37,58.41,5326.5,51.0448,51.0448,51.0099,51.0448,5326.5
2021-12-29 15:35:00,58.43,58.46,58.35,58.36,8494.5,51.0623,51.0885,50.9924,51.0011,8494.5
2021-12-29 15:40:00,58.36,58.36,58.29,58.31,11239.5,51.0011,51.0011,50.94,50.9575,11239.5
2021-12-29 15:45:00,58.31,58.47,58.31,58.45,13927.5,50.9575,51.0973,50.9575,51.0798,13927.5
2021-12-29 15:50:00,58.46,58.52,58.39,58.42,42235.5,51.0885,51.141,51.0274,51.0536,42235.5
2021-12-29 15:55:00,58.41,58.43,58.37,58.4,56755.5,51.0448,51.0623,51.0099,51.0361,56755.5
2021-12-30 09:30:00,58.52,58.63,58.43,58.63,19201.5,51.141,51.2371,51.0623,51.2371,19201.5
2021-12-30 09:35:00,58.67,58.67,58.45,58.52,6033.0,51.2721,51.2721,51.0798,51.141,6033.0
2021-12-30 09:40:00,58.57,58.61,58.44,58.49,1738.5,51.1847,51.2196,51.0711,51.1148,1738.5
2021-12-30 09:45:00,58.59,58.59,58.44,58.55,3712.5,51.2021,51.2021,51.0711,51.1672,3712.5
2021-12-30 09:50:00,58.53,58.53,58.49,58.51,2538.0,51.1497,51.1497,51.1148,51.1322,2538.0
2021-12-30 09:55:00,58.51,58.52,58.45,58.49,7713.0,51.1322,51.141,51.0798,51.1148,7713.0
2021-12-30 10:00:00,58.46,58.51,58.37,58.37,2100.0,51.0885,51.1322,51.0099,51.0099,2100.0
2021-12-30 10:05:00,58.41,58.47,58.4,58.46,3157.5,51.0448,51.0973,51.0361,51.0885,3157.5
2021-12-30 10:10:00,58.41,58.45,58.41,58.45,2407.5,51.0448,51.0798,51.0448,51.0798,2407.5
2021-12-30 10:15:00,58.47,58.47,58.41,58.43,4482.0,51.0973,51.0973,51.0448,51.0623,4482.0
2021-12-30 10:20:00,58.39,58.43,58.36,58.42,1200.0,51.0274,51.0623,51.0011,51.0536,1200.0
2021-12-30 10:25:00,58.41,58.45,58.41,58.43,3787.5,51.0448,51.0798,51.0448,51.0623,3787.5
2021-12-30 10:30:00,58.39,58.43,58.37,58.41,2091.0,51.0274,51.0623,51.0099,51.0448,2091.0
2021-12-30 10:35:00,58.39,58.4,58.35,58.35,1350.0,51.0274,51.0361,50.9924,50.9924,1350.0
2021-12-30 10:40:00,58.37,58.46,58.37,58.46,1339.5,51.0099,51.0885,51.0099,51.0885,1339.5
2021-12-30 10:45:00,58.43,58.46,58.38,58.39,3870.0,51.0623,51.0885,51.0186,51.0274,3870.0
2021-12-30 10:50:00,58.37,58.45,58.37,58.43,6235.5,51.0099,51.0798,51.0099,51.0623,6235.5
2021-12-30 10:55:00,58.41,58.43,58.37,58.43,3609.0,51.0448,51.0623,51.0099,51.0623,3609.0
2021-12-30 11:00:00,58.41,58.44,58.37,58.44,2100.0,51.0448,51.0711,51.0099,51.0711,2100.0
2021-12-30 11:05:00,58.44,58.44,58.35,58.36,1698.0,51.0711,51.0711,50.9924,51.0011,1698.0
2021-12-30 11:10:00,58.36,58.36,58.31,58.31,1059.0,51.0011,51.0011,50.9575,50.9575,1059.0
2021-12-30 11:15:00,58.29,58.32,58.27,58.29,3192.0,50.94,50.9662,50.9225,50.94,3192.0
2021-12-30 11:20:00,58.27,58.29,58.27,58.27,900.0,50.9225,50.94,50.9225,50.9225,900.0
2021-12-30 11:25:00,58.27,58.32,58.27,58.28,3750.0,50.9225,50.9662,50.9225,50.9312,3750.0
2021-12-30 11:30:00,58.32,58.39,58.32,58.37,1558.5,50.9662,51.0274,50.9662,51.0099,1558.5
2021-12-30 11:35:00,58.37,58.38,58.35,58.37,1686.0,51.0099,51.0186,50.9924,51.0099,1686.0
2021-12-30 11:40:00,58.39,58.4,58.36,58.4,1599.0,51.0274,51.0361,51.0011,51.0361,1599.0
2021-12-30 11:45:00,58.39,58.42,58.39,58.42,4750.5,51.0274,51.0536,51.0274,51.0536,4750.5
2021-12-30 11:50:00,58.41,58.43,58.4,58.43,1470.0,51.0448,51.0623,51.0361,51.0623,1470.0
2021-12-30 11:55:00,58.43,58.47,58.43,58.45,5281.5,51.0623,51.0973,51.0623,51.0798,5281.5
2021-12-30 12:00:00,58.46,58.49,58.46,58.48,1575.0,51.0885,51.1148,51.0885,51.106,1575.0
2021-12-30 12:05:00,58.47,58.47,58.42,58.42,2533.5,51.0973,51.0973,51.0536,51.0536,2533.5
2021-12-30 12:10:00,58.42,58.42,58.37,58.37,1680.0,51.0536,51.0536,51.0099,51.0099,1680.0
2021-12-30 12:15:00,58.35,58.38,58.33,58.33,3922.5,50.9924,51.0186,50.9749,50.9749,3922.5
2021-12-30 12:20:00,58.33,58.33,58.27,58.29,4824.0,50.9749,50.9749,50.9225,50.94,4824.0
2021-12-30 12:25:00,58.29,58.33,58.29,58.3,3406.5,50.94,50.9749,50.94,50.9487,3406.5
2021-12-30 12:30:00,58.3,58.33,58.29,58.33,3000.0,50.9487,50.9749,50.94,50.9749,3000.0
2021-12-30 12:35:00,58.34,58.36,58.33,58.35,5302.5,50.9837,51.0011,50.9749,50.9924,5302.5
2021-12-30 12:40:00,58.32,58.35,58.32,58.35,2044.5,50.9662,50.9924,50.9662,50.9924,2044.5
2021-12-30 12:45:00,58.36,58.4,58.36,58.38,3000.0,51.0011,51.0361,51.0011,51.0186,3000.0
2021-12-30 12:50:00,58.37,58.42,58.36,58.42,5202.0,51.0099,51.0536,51.0011,51.0536,5202.0
2021-12-30 12:55:00,58.41,58.43,58.39,58.39,2589.0,51.0448,51.0623,51.0274,51.0274,2589.0
2021-12-30 13:00:00,58.41,58.43,58.39,58.42,2854.5,51.0448,51.0623,51.0274,51.0536,2854.5
2021-12-30 13:05:00,58.41,58.44,58.39,58.44,4911.0,51.0448,51.0711,51.0274,51.0711,4911.0
2021-12-30 13:10:00,58.43,58.43,58.38,58.42,9213.0,51.0623,51.0623,51.0186,51.0536,9213.0
2021-12-30 13:15:00,58.42,58.42,58.37,58.37,3339.0,51.0536,51.0536,51.0099,51.0099,3339.0
2021-12-30 13:20:00,58.39,58.39,58.35,58.35,3622.5,51.0274,51.0274,50.9924,50.9924,3622.5
2021-12-30 13:25:00,58.35,58.36,58.32,58.33,2806.5,50.9924,51.0011,50.9662,50.9749,2806.5
2021-12-30 13:30:00,58.33,58.33,58.31,58.33,4410.0,50.9749,50.9749,50.9575,50.9749,4410.0
2021-12-30 13:35:00,58.32,58.35,58.31,58.35,3462.0,50.9662,50.9924,50.9575,50.9924,3462.0
2021-12-30 13:40:00,58.35,58.35,58.33,58.34,2835.0,50.9924,50.9924,50.9749,50.9837,2835.0
2021-12-30 13:45:00,58.35,58.37,58.35,58.37,3324.0,50.9924,51.0099,50.9924,51.0099,3324.0
2021-12-30 13:50:00,58.39,58.46,58.39,58.46,4248.0,51.0274,51.0885,51.0274,51.0885,4248.0
2021-12-30 13:55:00,58.45,58.45,58.41,58.41,4258.5,51.0798,51.0798,51.0448,51.0448,4258.5
2021-12-30 14:00:00,58.41,58.45,58.41,58.41,6204.0,51.0448,51.0798,51.0448,51.0448,6204.0
2021-12-30 14:05:00,58.39,58.41,58.39,58.39,3750.0,51.0274,51.0448,51.0274,51.0274,3750.0
2021-12-30 14:10:00,58.39,58.43,58.37,58.37,16473.0,51.0274,51.0623,51.0099,51.0099,16473.0
2021-12-30 14:15:00,58.37,58.43,58.37,58.43,5941.5,51.0099,51.0623,51.0099,51.0623,5941.5
2021-12-30 14:20:00,58.43,58.45,58.42,58.45,3612.0,51.0623,51.0798,51.0536,51.0798,3612.0
2021-12-30 14:25:00,58.43,58.49,58.43,58.49,6174.0,51.0623,51.1148,51.0623,51.1148,6174.0
2021-12-30 14:30:00,58.48,58.48,58.45,58.45,1200.0,51.106,51.106,51.0798,51.0798,1200.0
2021-12-30 14:35:00,58.44,58.47,58.43,58.47,3600.0,51.0711,51.0973,51.0623,51.0973,3600.0
2021-12-30 14:40:00,58.47,58.49,58.46,58.49,3909.0,51.0973,51.1148,51.0885,51.1148,3909.0
2021-12-30 14:45:00,58.49,58.49,58.46,58.46,3046.5,51.1148,51.1148,51.0885,51.0885,3046.5
2021-12-30 14:50:00,58.47,58.48,58.46,58.47,2865.0,51.0973,51.106,51.0885,51.0973,2865.0
2021-12-30 14:55:00,58.48,58.49,58.47,58.48,5871.0,51.106,51.1148,51.0973,51.106,5871.0
2021-12-30 15:00:00,58.48,58.48,58.39,58.43,5974.5,51.106,51.106,51.0274,51.0623,5974.5
2021-12-30 15:05:00,58.43,58.46,58.4,58.45,8658.0,51.0623,51.0885,51.0361,51.0798,8658.0
2021-12-30 15:10:00,58.45,58.45,58.4,58.41,6171.0,51.0798,51.0798,51.0361,51.0448,6171.0
2021-12-30 15:15:00,58.43,58.45,58.41,58.45,6874.5,51.0623,51.0798,51.0448,51.0798,6874.5
2021-12-30 15:20:00,58.46,58.47,58.43,58.44,9207.0,51.0885,51.0973,51.0623,51.0711,9207.0
2021-12-30 15:25:00,58.43,58.45,58.4,58.41,15156.0,51.0623,51.0798,51.0361,51.0448,15156.0
2021-12-30 15:30:00,58.43,58.45,58.39,58.41,11971.5,51.0623,51.0798,51.0274,51.0448,11971.5
2021-12-30 15:35:00,58.39,58.42,58.37,58.41,13048.5,51.0274,51.0536,51.0099,51.0448,13048.5
2021-12-30 15:40:00,58.41,58.43,58.35,58.43,16906.5,51.0448,51.0623,50.9924,51.0623,16906.5
2021-12-30 15:45:00,58.43,58.44,58.35,58.37,13678.5,51.0623,51.0711,50.9924,51.0099,13678.5
2021-12-30 15:50:00,58.37,58.39,58.29,58.33,33960.0,51.0099,51.0274,50.94,50.9749,33960.0
2021-12-30 15:55:00,58.32,58.33,58.25,58.27,91908.0,50.9662,50.9749,50.905,50.9225,91908.0
2021-12-31 09:30:00,58.15,58.38,58.11,58.17,11383.5,50.8176,51.0186,50.7827,50.8351,11383.5
2021-12-31 09:35:00,58.24,58.43,58.2,58.43,12583.5,50.8963,51.0623,50.8613,51.0623,12583.5
2021-12-31 09:40:00,58.48,58.48,58.35,58.35,900.0,51.106,51.106,50.9924,50.9924,900.0
2021-12-31 09:45:00,58.32,58.45,58.32,58.42,3372.0,50.9662,51.0798,50.9662,51.0536,3372.0
2021-12-31 09:50:00,58.41,58.47,58.39,58.44,5932.5,51.0448,51.0973,51.0274,51.0711,5932.5
2021-12-31 09:55:00,58.4,58.44,58.31,58.35,1381.5,51.0361,51.0711,50.9575,50.9924,1381.5
2021-12-31 10:00:00,58.36,58.43,58.27,58.37,3900.0,51.0011,51.0623,50.9225,51.0099,3900.0
2021-12-31 10:05:00,58.41,58.55,58.41,58.47,1383.0,51.0448,51.1672,51.0448,51.0973,1383.0
2021-12-31 10:10:00,58.51,58.51,58.44,58.44,919.5,51.1322,51.1322,51.0711,51.0711,919.5
2021-12-31 10:15:00,58.45,58.49,58.43,58.45,4245.0,51.0798,51.1148,51.0623,51.0798,4245.0
2021-12-31 10:20:00,58.46,58.46,58.39,58.39,2250.0,51.0885,51.0885,51.0274,51.0274,2250.0
2021-12-31 10:25:00,58.38,58.46,58.38,58.43,3537.0,51.0186,51.0885,51.0186,51.0623,3537.0
2021-12-31 10:30:00,58.45,58.45,58.38,58.4,7948.5,51.0798,51.0798,51.0186,51.0361,7948.5
2021-12-31 10:35:00,58.39,58.42,58.36,58.39,4186.5,51.0274,51.0536,51.0011,51.0274,4186.5
2021-12-31 10:40:00,58.37,58.41,58.33,58.4,3967.5,51.0099,51.0448,50.9749,51.0361,3967.5
2021-12-31 10:45:00,58.42,58.45,58.41,58.45,2113.5,51.0536,51.0798,51.0448,51.0798,2113.5
2021-12-31 10:50:00,58.45,58.51,58.45,58.5,3160.5,51.0798,51.1322,51.0798,51.1235,3160.5
2021-12-31 10:55:00,58.54,58.63,58.53,58.6,5115.0,51.1584,51.2371,51.1497,51.2109,5115.0
2021-12-31 11:00:00,58.61,58.61,58.58,58.6,3924.0,51.2196,51.2196,51.1934,51.2109,3924.0
2021-12-31 11:05:00,58.59,58.69,58.59,58.67,7405.5,51.2021,51.2895,51.2021,51.2721,7405.5
2021-12-31 11:10:00,58.68,58.76,58.68,58.75,8215.5,51.2808,51.3507,51.2808,51.342,8215.5
2021-12-31 11:15:00,58.75,58.82,58.75,58.75,8560.5,51.342,51.4031,51.342,51.342,8560.5
2021-12-31 11:20:00,58.75,58.77,58.74,58.77,2352.0,51.342,51.3594,51.3332,51.3594,2352.0
2021-12-31 11:25:00,58.77,58.77,58.7,58.7,3195.0,51.3594,51.3594,51.2983,51.2983,3195.0
2021-12-31 11:30:00,58.69,58.71,58.69,58.69,3000.0,51.2895,51.307,51.2895,51.2895,3000.0
2021-12-31 11:35:00,58.71,58.77,58.71,58.74,4189.5,51.307,51.3594,51.307,51.3332,4189.5
2021-12-31 11:40:00,58.75,58.76,58.74,58.76,1399.5,51.342,51.3507,51.3332,51.3507,1399.5
2021-12-31 11:45:00,58.77,58.77,58.67,58.69,8505.0,51.3594,51.3594,51.2721,51.2895,8505.0
2021-12-31 11:50:00,58.7,58.71,58.63,58.65,4431.0,51.2983,51.307,51.2371,51.2546,4431.0
2021-12-31 11:55:00,58.63,58.65,58.61,58.61,5433.0,51.2371,51.2546,51.2196,51.2196,5433.0
2021-12-31 12:00:00,58.61,58.67,58.59,58.65,4299.0,51.2196,51.2721,51.2021,51.2546,4299.0
2021-12-31 12:05:00,58.67,58.67,58.65,58.67,1989.0,51.2721,51.2721,51.2546,51.2721,1989.0
2021-12-31 12:10:00,58.68,58.71,58.67,58.69,3397.5,51.2808,51.307,51.2721,51.2895,3397.5
2021-12-31 12:15:00,58.71,58.72,58.68,58.69,3105.0,51.307,51.3158,51.2808,51.2895,3105.0
2021-12-31 12:20:00,58.66,58.69,58.65,58.69,3640.5,51.2633,51.2895,51.2546,51.2895,3640.5
2021-12-31 12:25:00,58.69,58.7,58.66,58.66,5835.0,51.2895,51.2983,51.2633,51.2633,5835.0
2021-12-31 12:30:00,58.67,58.67,58.62,58.62,2049.0,51.2721,51.2721,51.2284,51.2284,2049.0
2021-12-31 12:35:00,58.65,58.68,58.65,58.68,1984.5,51.2546,51.2808,51.2546,51.2808,1984.5
2021-12-31 12:40:00,58.69,58.78,58.69,58.76,4990.5,51.2895,51.3682,51.2895,51.3507,4990.5
2021-12-31 12:45:00,58.73,58.76,58.71,58.76,3450.0,51.3245,51.3507,51.307,51.3507,3450.0
2021-12-31 12:50:00,58.77,58.79,58.77,58.79,3748.5,51.3594,51.3769,51.3594,51.3769,3748.5
2021-12-31 12:55:00,58.82,58.87,58.81,58.86,7576.5,51.4031,51.4468,51.3944,51.4381,7576.5
2021-12-31 13:00:00,58.89,58.92,58.88,58.89,16624.5,51.4643,51.4905,51.4556,51.4643,16624.5
2021-12-31 13:05:00,58.9,58.93,58.89,58.89,3229.5,51.4731,51.4993,51.4643,51.4643,3229.5
2021-12-31 13:10:00,58.89,58.91,58.88,58.88,4401.0,51.4643,51.4818,51.4556,51.4556,4401.0
2021-12-31 13:15:00,58.88,58.88,58.81,58.81,3112.5,51.4556,51.4556,51.3944,51.3944,3112.5
2021-12-31 13:20:00,58.83,58.85,58.82,58.82,3075.0,51.4119,51.4294,51.4031,51.4031,3075.0
2021-12-31 13:25:00,58.82,58.85,58.82,58.85,2443.5,51.4031,51.4294,51.4031,51.4294,2443.5
2021-12-31 13:30:00,58.85,58.91,58.83,58.88,3289.5,51.4294,51.4818,51.4119,51.4556,3289.5
2021-12-31 13:35:00,58.88,58.9,58.87,58.9,1950.0,51.4556,51.4731,51.4468,51.4731,1950.0
2021-12-31 13:40:00,58.87,58.9,58.87,58.89,1668.0,51.4468,51.4731,51.4468,51.4643,1668.0
2021-12-31 13:45:00,58.89,58.93,58.89,58.9,2727.0,51.4643,51.4993,51.4643,51.4731,2727.0
2021-12-31 13:50:00,58.89,58.94,58.88,58.94,6303.0,51.4643,51.508,51.4556,51.508,6303.0
2021-12-31 13:55:00,58.95,58.97,58.95,58.97,1902.0,51.5168,51.5342,51.5168,51.5342,1902.0
2021-12-31 14:00:00,58.97,59.02,58.97,59.01,3574.5,51.5342,51.5779,51.5342,51.5692,3574.5
2021-12-31 14:05:00,59.03,59.05,59.0,59.0,10135.5,51.5867,51.6041,51.5604,51.5604,10135.5
2021-12-31 14:10:00,59.01,59.01,58.97,58.97,1371.0,51.5692,51.5692,51.5342,51.5342,1371.0
2021-12-31 14:15:00,58.94,58.95,58.91,58.91,3762.0,51.508,51.5168,51.4818,51.4818,3762.0
2021-12-31 14:20:00,58.89,58.96,58.89,58.9,5700.0,51.4643,51.5255,51.4643,51.4731,5700.0
2021-12-31 14:25:00,58.91,58.95,58.91,58.94,2475.0,51.4818,51.5168,51.4818,51.508,2475.0
2021-12-31 14:30:00,58.96,59.01,58.96,58.98,3897.0,51.5255,51.5692,51.5255,51.543,3897.0
2021-12-31 14:35:00,58.99,59.04,58.99,59.01,3843.0,51.5517,51.5954,51.5517,51.5692,3843.0
2021-12-31 14:40:00,59.01,59.03,59.0,59.01,1725.0,51.5692,51.5867,51.5604,51.5692,1725.0
2021-12-31 14:45:00,59.01,59.01,58.96,58.96,3625.5,51.5692,51.5692,51.5255,51.5255,3625.5
2021-12-31 14:50:00,58.97,58.99,58.96,58.99,1650.0,51.5342,51.5517,51.5255,51.5517,1650.0
2021-12-31 14:55:00,58.97,58.99,58.93,58.93,5566.5,51.5342,51.5517,51.4993,51.4993,5566.5
2021-12-31 15:00:00,58.95,58.99,58.95,58.96,3060.0,51.5168,51.5517,51.5168,51.5255,3060.0
2021-12-31 15:05:00,58.95,58.97,58.95,58.97,4320.0,51.5168,51.5342,51.5168,51.5342,4320.0
2021-12-31 15:10:00,58.97,58.98,58.91,58.91,6672.0,51.5342,51.543,51.4818,51.4818,6672.0
2021-12-31 15:15:00,58.91,58.93,58.89,58.93,7341.0,51.4818,51.4993,51.4643,51.4993,7341.0
2021-12-31 15:20:00,58.92,58.93,58.89,58.93,8940.0,51.4905,51.4993,51.4643,51.4993,8940.0
2021-12-31 15:25:00,58.94,59.0,58.94,58.99,5883.0,51.508,51.5604,51.508,51.5517,5883.0
2021-12-31 15:30:00,58.99,58.99,58.92,58.95,8019.0,51.5517,51.5517,51.4905,51.5168,8019.0
2021-12-31 15:35:00,58.95,59.02,58.94,59.02,10708.5,51.5168,51.5779,51.508,51.5779,10708.5
2021-12-31 15:40:00,59.01,59.03,58.98,59.02,15154.5,51.5692,51.5867,51.543,51.5779,15154.5
2021-12-31 15:45:00,59.03,59.1,59.03,59.07,21054.0,51.5867,51.6478,51.5867,51.6216,21054.0
2021-12-31 15:50:00,59.05,59.09,58.82,58.83,37563.0,51.6041,51.6391,51.4031,51.4119,37563.0
2021-12-31 15:55:00,58.81,58.89,58.79,58.87,132721.5,51.3944,51.4643,51.3769,51.4468,132721.5
2022-01-03 09:30:00,58.99,59.33,58.84,59.18,43380.0,51.5517,51.8488,51.4206,51.7177,43380.0
2022-01-03 09:35:00,59.19,59.19,58.97,59.09,5496.0,51.7265,51.7265,51.5342,51.6391,5496.0
2022-01-03 09:40:00,59.18,59.35,59.15,59.29,19020.0,51.7177,51.8663,51.6915,51.8139,19020.0
2022-01-03 09:45:00,59.3,59.37,59.01,59.1,21976.5,51.8226,51.8838,51.5692,51.6478,21976.5
2022-01-03 09:50:00,59.13,59.39,59.11,59.39,14221.5,51.6741,51.9013,51.6566,51.9013,14221.5
2022-01-03 09:55:00,59.34,59.41,59.28,59.28,13879.5,51.8576,51.9187,51.8051,51.8051,13879.5
2022-01-03 10:00:00,59.29,59.32,59.05,59.15,12009.0,51.8139,51.8401,51.6041,51.6915,12009.0
2022-01-03 10:05:00,59.19,59.21,59.09,59.11,9982.5,51.7265,51.744,51.6391,51.6566,9982.5
2022-01-03 10:10:00,59.15,59.34,59.15,59.33,6484.5,51.6915,51.8576,51.6915,51.8488,6484.5
2022-01-03 10:15:00,59.33,59.49,59.29,59.47,15508.5,51.8488,51.9887,51.8139,51.9712,15508.5
2022-01-03 10:20:00,59.51,59.51,59.35,59.35,8520.0,52.0061,52.0061,51.8663,51.8663,8520.0
2022-01-03 10:25:00,59.33,59.49,59.32,59.49,9345.0,51.8488,51.9887,51.8401,51.9887,9345.0
2022-01-03 10:30:00,59.49,59.49,59.2,59.23,14830.5,51.9887,51.9887,51.7352,51.7614,14830.5
2022-01-03 10:35:00,59.25,59.25,59.16,59.22,12928.5,51.7789,51.7789,51.7003,51.7527,12928.5
2022-01-03 10:40:00,59.22,59.22,59.07,59.09,14361.0,51.7527,51.7527,51.6216,51.6391,14361.0
2022-01-03 10:45:00,59.07,59.15,59.01,59.11,9568.5,51.6216,51.6915,51.5692,51.6566,9568.5
2022-01-03 10:50:00,59.09,59.12,59.02,59.02,6307.5,51.6391,51.6653,51.5779,51.5779,6307.5
2022-01-03 10:55:00,59.04,59.13,59.01,59.03,9265.5,51.5954,51.6741,51.5692,51.5867,9265.5
2022-01-03 11:00:00,59.1,59.17,59.07,59.13,7666.5,51.6478,51.709,51.6216,51.6741,7666.5
2022-01-03 11:05:00,59.14,59.14,59.04,59.04,4033.5,51.6828,51.6828,51.5954,51.5954,4033.5
2022-01-03 11:10:00,58.99,59.01,58.91,58.91,5491.5,51.5517,51.5692,51.4818,51.4818,5491.5
2022-01-03 11:15:00,58.91,58.98,58.87,58.92,14862.0,51.4818,51.543,51.4468,51.4905,14862.0
2022-01-03 11:20:00,58.91,59.01,58.87,58.99,9697.5,51.4818,51.5692,51.4468,51.5517,9697.5
2022-01-03 11:25:00,58.99,58.99,58.87,58.89,5923.5,51.5517,51.5517,51.4468,51.4643,5923.5
2022-01-03 11:30:00,58.88,58.91,58.86,58.87,17241.0,51.4556,51.4818,51.4381,51.4468,17241.0
2022-01-03 11:35:00,58.88,58.88,58.76,58.84,19990.5,51.4556,51.4556,51.3507,51.4206,19990.5
2022-01-03 11:40:00,58.83,58.89,58.81,58.89,4950.0,51.4119,51.4643,51.3944,51.4643,4950.0
2022-01-03 11:45:00,58.88,58.93,58.85,58.89,5089.5,51.4556,51.4993,51.4294,51.4643,5089.5
2022-01-03 11:50:00,58.91,59.01,58.9,58.99,5400.0,51.4818,51.5692,51.4731,51.5517,5400.0
2022-01-03 11:55:00,59.02,59.03,58.96,58.96,6603.0,51.5779,51.5867,51.5255,51.5255,6603.0
2022-01-03 12:00:00,58.96,58.97,58.93,58.97,7281.0,51.5255,51.5342,51.4993,51.5342,7281.0
2022-01-03 12:05:00,58.95,58.96,58.92,58.93,14305.5,51.5168,51.5255,51.4905,51.4993,14305.5
2022-01-03 12:10:00,58.91,58.96,58.89,58.93,15834.0,51.4818,51.5255,51.4643,51.4993,15834.0
2022-01-03 12:15:00,58.93,58.95,58.91,58.93,5850.0,51.4993,51.5168,51.4818,51.4993,5850.0
2022-01-03 12:20:00,58.93,58.95,58.92,58.93,7176.0,51.4993,51.5168,51.4905,51.4993,7176.0
2022-01-03 12:25:00,58.92,58.93,58.87,58.87,4159.5,51.4905,51.4993,51.4468,51.4468,4159.5
2022-01-03 12:30:00,58.9,58.93,58.89,58.89,4846.5,51.4731,51.4993,51.4643,51.4643,4846.5
2022-01-03 12:35:00,58.89,58.9,58.77,58.77,3924.0,51.4643,51.4731,51.3594,51.3594,3924.0
2022-01-03 12:40:00,58.77,58.77,58.66,58.71,16225.5,51.3594,51.3594,51.2633,51.307,16225.5
2022-01-03 12:45:00,58.73,58.75,58.72,58.74,3693.0,51.3245,51.342,51.3158,51.3332,3693.0
2022-01-03 12:50:00,58.74,58.77,58.73,58.73,6922.5,51.3332,51.3594,51.3245,51.3245,6922.5
2022-01-03 12:55:00,58.75,58.77,58.73,58.73,7594.5,51.342,51.3594,51.3245,51.3245,7594.5
2022-01-03 13:00:00,58.73,58.77,58.69,58.77,6694.5,51.3245,51.3594,51.2895,51.3594,6694.5
2022-01-03 13:05:00,58.77,58.78,58.69,58.69,3895.5,51.3594,51.3682,51.2895,51.2895,3895.5
2022-01-03 13:10:00,58.67,58.74,58.67,58.69,7837.5,51.2721,51.3332,51.2721,51.2895,7837.5
2022-01-03 13:15:00,58.68,58.71,58.67,58.7,4335.0,51.2808,51.307,51.2721,51.2983,4335.0
2022-01-03 13:20:00,58.7,58.73,58.7,58.7,5319.0,51.2983,51.3245,51.2983,51.2983,5319.0
2022-01-03 13:25:00,58.7,58.73,58.69,58.7,4398.0,51.2983,51.3245,51.2895,51.2983,4398.0
2022-01-03 13:30:00,58.69,58.7,58.65,58.65,1650.0,51.2895,51.2983,51.2546,51.2546,1650.0
2022-01-03 13:35:00,58.67,58.68,58.65,58.67,4500.0,51.2721,51.2808,51.2546,51.2721,4500.0
2022-01-03 13:40:00,58.67,58.67,58.63,58.65,4195.5,51.2721,51.2721,51.2371,51.2546,4195.5
2022-01-03 13:45:00,58.67,58.68,58.64,58.66,5550.0,51.2721,51.2808,51.2458,51.2633,5550.0
2022-01-03 13:50:00,58.67,58.73,58.66,58.73,10198.5,51.2721,51.3245,51.2633,51.3245,10198.5
2022-01-03 13:55:00,58.74,58.83,58.74,58.83,5395.5,51.3332,51.4119,51.3332,51.4119,5395.5
2022-01-03 14:00:00,58.83,58.83,58.79,58.81,6259.5,51.4119,51.4119,51.3769,51.3944,6259.5
2022-01-03 14:05:00,58.81,58.93,58.79,58.93,8277.0,51.3944,51.4993,51.3769,51.4993,8277.0
2022-01-03 14:10:00,58.91,58.93,58.89,58.9,4500.0,51.4818,51.4993,51.4643,51.4731,4500.0
2022-01-03 14:15:00,58.91,58.93,58.9,58.92,5919.0,51.4818,51.4993,51.4731,51.4905,5919.0
2022-01-03 14:20:00,58.91,58.91,58.9,58.91,3214.5,51.4818,51.4818,51.4731,51.4818,3214.5
2022-01-03 14:25:00,58.89,58.92,58.89,58.91,6301.5,51.4643,51.4905,51.4643,51.4818,6301.5
2022-01-03 14:30:00,58.92,58.95,58.92,58.95,11211.0,51.4905,51.5168,51.4905,51.5168,11211.0
2022-01-03 14:35:00,58.95,58.95,58.93,58.93,6558.0,51.5168,51.5168,51.4993,51.4993,6558.0
2022-01-03 14:40:00,58.95,58.98,58.94,58.98,31645.5,51.5168,51.543,51.508,51.543,31645.5
2022-01-03 14:45:00,58.98,59.0,58.94,59.0,22098.0,51.543,51.5604,51.508,51.5604,22098.0
2022-01-03 14:50:00,59.01,59.03,58.98,58.99,7450.5,51.5692,51.5867,51.543,51.5517,7450.5
2022-01-03 14:55:00,58.99,59.01,58.97,58.99,13362.0,51.5517,51.5692,51.5342,51.5517,13362.0
2022-01-03 15:00:00,58.99,59.02,58.97,59.01,18286.5,51.5517,51.5779,51.5342,51.5692,18286.5
2022-01-03 15:05:00,59.01,59.01,58.85,58.85,18238.5,51.5692,51.5692,51.4294,51.4294,18238.5
2022-01-03 15:10:00,58.86,58.89,58.84,58.84,20725.5,51.4381,51.4643,51.4206,51.4206,20725.5
2022-01-03 15:15:00,58.87,58.89,58.87,58.88,4059.0,51.4468,51.4643,51.4468,51.4556,4059.0
2022-01-03 15:20:00,58.89,58.95,58.89,58.95,12439.5,51.4643,51.5168,51.4643,51.5168,12439.5
2022-01-03 15:25:00,58.95,59.04,58.95,59.03,17758.5,51.5168,51.5954,51.5168,51.5867,17758.5
2022-01-03 15:30:00,59.03,59.03,58.96,58.99,10923.0,51.5867,51.5867,51.5255,51.5517,10923.0
2022-01-03 15:35:00,58.99,59.03,58.93,58.95,20818.5,51.5517,51.5867,51.4993,51.5168,20818.5
2022-01-03 15:40:00,58.96,58.96,58.83,58.83,22426.5,51.5255,51.5255,51.4119,51.4119,22426.5
2022-01-03 15:45:00,58.84,58.96,58.81,58.95,54897.0,51.4206,51.5255,51.3944,51.5168,54897.0
2022-01-03 15:50:00,58.95,59.02,58.91,58.98,73339.5,51.5168,51.5779,51.4818,51.543,73339.5
2022-01-03 15:55:00,59.0,59.07,58.91,58.99,153904.5,51.5604,51.6216,51.4818,51.5517,153904.5
2022-01-04 09:30:00,59.29,59.81,58.95,59.81,35212.5,51.8139,52.2683,51.5168,52.2683,35212.5
2022-01-04 09:35:00,59.78,59.78,59.53,59.71,10216.5,52.2421,52.2421,52.0236,52.1809,10216.5
2022-01-04 09:40:00,59.75,59.84,59.72,59.77,10983.0,52.2159,52.2945,52.1897,52.2334,10983.0
2022-01-04 09:45:00,59.74,60.0,59.73,59.88,119202.0,52.2071,52.4344,52.1984,52.3295,119202.0
2022-01-04 09:50:00,59.86,60.07,59.73,60.07,25291.5,52.312,52.4955,52.1984,52.4955,25291.5
2022-01-04 09:55:00,60.09,60.33,60.05,60.26,28819.5,52.513,52.7227,52.478,52.6616,28819.5
2022-01-04 10:00:00,60.26,60.39,60.23,60.39,30229.5,52.6616,52.7752,52.6354,52.7752,30229.5
2022-01-04 10:05:00,60.39,60.53,60.37,60.49,32638.5,52.7752,52.8975,52.7577,52.8626,32638.5
2022-01-04 10:10:00,60.49,60.61,60.48,60.59,12979.5,52.8626,52.9674,52.8538,52.95,12979.5
2022-01-04 10:15:00,60.59,60.63,60.53,60.57,28099.5,52.95,52.9849,52.8975,52.9325,28099.5
2022-01-04 10:20:00,60.57,60.63,60.48,60.63,10479.0,52.9325,52.9849,52.8538,52.9849,10479.0
2022-01-04 10:25:00,60.65,60.67,60.53,60.6,17869.5,53.0024,53.0199,52.8975,52.9587,17869.5
2022-01-04 10:30:00,60.59,60.69,60.59,60.63,25834.5,52.95,53.0373,52.95,52.9849,25834.5
2022-01-04 10:35:00,60.65,60.91,60.65,60.9,12469.5,53.0024,53.2296,53.0024,53.2209,12469.5
2022-01-04 10:40:00,60.89,61.01,60.87,60.92,32973.0,53.2121,53.317,53.1947,53.2383,32973.0
2022-01-04 10:45:00,60.91,60.95,60.85,60.95,44542.5,53.2296,53.2646,53.1772,53.2646,44542.5
2022-01-04 10:50:00,60.97,61.07,60.96,61.07,15145.5,53.282,53.3694,53.2733,53.3694,15145.5
2022-01-04 10:55:00,61.03,61.07,60.91,60.96,18562.5,53.3345,53.3694,53.2296,53.2733,18562.5
2022-01-04 11:00:00,60.99,61.06,60.85,60.86,19033.5,53.2995,53.3607,53.1772,53.1859,19033.5
2022-01-04 11:05:00,60.86,60.96,60.86,60.96,31795.5,53.1859,53.2733,53.1859,53.2733,31795.5
2022-01-04 11:10:00,60.93,60.93,60.73,60.86,13485.0,53.2471,53.2471,53.0723,53.1859,13485.0
2022-01-04 11:15:00,60.87,60.99,60.82,60.99,15693.0,53.1947,53.2995,53.151,53.2995,15693.0
2022-01-04 11:20:00,60.99,61.0,60.87,60.92,11659.5,53.2995,53.3083,53.1947,53.2383,11659.5
2022-01-04 11:25:00,60.94,60.96,60.86,60.93,8545.5,53.2558,53.2733,53.1859,53.2471,8545.5
2022-01-04 11:30:00,60.93,60.98,60.78,60.89,33402.0,53.2471,53.2908,53.116,53.2121,33402.0
2022-01-04 11:35:00,60.87,60.88,60.83,60.85,10539.0,53.1947,53.2034,53.1597,53.1772,10539.0
2022-01-04 11:40:00,60.85,60.96,60.85,60.96,6061.5,53.1772,53.2733,53.1772,53.2733,6061.5
2022-01-04 11:45:00,60.96,61.09,60.92,61.06,14755.5,53.2733,53.3869,53.2383,53.3607,14755.5
2022-01-04 11:50:00,61.05,61.11,61.03,61.11,5541.0,53.352,53.4044,53.3345,53.4044,5541.0
2022-01-04 11:55:00,61.13,61.13,61.06,61.11,24564.0,53.4219,53.4219,53.3607,53.4044,24564.0
2022-01-04 12:00:00,61.1,61.21,61.08,61.21,18024.0,53.3956,53.4918,53.3782,53.4918,18024.0
2022-01-04 12:05:00,61.22,61.27,61.21,61.21,12165.0,53.5005,53.5442,53.4918,53.4918,12165.0
2022-01-04 12:10:00,61.19,61.23,61.19,61.19,7386.0,53.4743,53.5093,53.4743,53.4743,7386.0
2022-01-04 12:15:00,61.19,61.23,61.18,61.23,5916.0,53.4743,53.5093,53.4656,53.5093,5916.0
2022-01-04 12:20:00,61.22,61.22,61.11,61.16,10177.5,53.5005,53.5005,53.4044,53.4481,10177.5
2022-01-04 12:25:00,61.15,61.16,61.1,61.1,16069.5,53.4393,53.4481,53.3956,53.3956,16069.5
2022-01-04 12:30:00,61.11,61.11,61.0,61.03,12439.5,53.4044,53.4044,53.3083,53.3345,12439.5
2022-01-04 12:35:00,61.05,61.05,60.95,60.99,9225.0,53.352,53.352,53.2646,53.2995,9225.0
2022-01-04 12:40:00,61.0,61.03,60.98,61.03,12045.0,53.3083,53.3345,53.2908,53.3345,12045.0
2022-01-04 12:45:00,61.02,61.1,60.99,61.03,18754.5,53.3257,53.3956,53.2995,53.3345,18754.5
2022-01-04 12:50:00,61.03,61.15,61.03,61.15,8380.5,53.3345,53.4393,53.3345,53.4393,8380.5
2022-01-04 12:55:00,61.15,61.19,61.12,61.15,11142.0,53.4393,53.4743,53.4131,53.4393,11142.0
2022-01-04 13:00:00,61.15,61.15,61.09,61.13,11283.0,53.4393,53.4393,53.3869,53.4219,11283.0
2022-01-04 13:05:00,61.13,61.23,61.11,61.21,12010.5,53.4219,53.5093,53.4044,53.4918,12010.5
2022-01-04 13:10:00,61.2,61.2,61.09,61.12,9937.5,53.483,53.483,53.3869,53.4131,9937.5
2022-01-04 13:15:00,61.13,61.2,61.12,61.2,11866.5,53.4219,53.483,53.4131,53.483,11866.5
2022-01-04 13:20:00,61.19,61.23,61.15,61.15,10557.0,53.4743,53.5093,53.4393,53.4393,10557.0
2022-01-04 13:25:00,61.15,61.2,61.15,61.16,15688.5,53.4393,53.483,53.4393,53.4481,15688.5
2022-01-04 13:30:00,61.15,61.18,61.09,61.09,8323.5,53.4393,53.4656,53.3869,53.3869,8323.5
2022-01-04 13:35:00,61.1,61.11,60.91,60.93,91353.0,53.3956,53.4044,53.2296,53.2471,91353.0
2022-01-04 13:40:00,60.93,61.05,60.91,61.05,64465.5,53.2471,53.352,53.2296,53.352,64465.5
2022-01-04 13:45:00,61.05,61.19,61.05,61.17,13347.0,53.352,53.4743,53.352,53.4568,13347.0
2022-01-04 13:50:00,61.15,61.16,61.03,61.07,10578.0,53.4393,53.4481,53.3345,53.3694,10578.0
2022-01-04 13:55:00,61.09,61.11,61.07,61.09,6279.0,53.3869,53.4044,53.3694,53.3869,6279.0
2022-01-04 14:00:00,61.1,61.17,61.09,61.17,8515.5,53.3956,53.4568,53.3869,53.4568,8515.5
2022-01-04 14:05:00,61.17,61.21,61.16,61.21,11827.5,53.4568,53.4918,53.4481,53.4918,11827.5
2022-01-04 14:10:00,61.21,61.29,61.2,61.27,8410.5,53.4918,53.5617,53.483,53.5442,8410.5
2022-01-04 14:15:00,61.27,61.38,61.27,61.37,25204.5,53.5442,53.6403,53.5442,53.6316,25204.5
2022-01-04 14:20:00,61.34,61.36,61.3,61.34,21801.0,53.6054,53.6229,53.5704,53.6054,21801.0
2022-01-04 14:25:00,61.34,61.39,61.33,61.35,8473.5,53.6054,53.6491,53.5966,53.6141,8473.5
2022-01-04 14:30:00,61.37,61.43,61.33,61.41,11605.5,53.6316,53.684,53.5966,53.6666,11605.5
2022-01-04 14:35:00,61.42,61.42,61.33,61.36,16431.0,53.6753,53.6753,53.5966,53.6229,16431.0
2022-01-04 14:40:00,61.36,61.41,61.35,61.39,13741.5,53.6229,53.6666,53.6141,53.6491,13741.5
2022-01-04 14:45:00,61.38,61.47,61.37,61.45,42963.0,53.6403,53.719,53.6316,53.7015,42963.0
2022-01-04 14:50:00,61.45,61.57,61.45,61.56,21682.5,53.7015,53.8064,53.7015,53.7976,21682.5
2022-01-04 14:55:00,61.57,61.61,61.51,61.51,61170.0,53.8064,53.8413,53.7539,53.7539,61170.0
2022-01-04 15:00:00,61.49,61.58,61.49,61.52,7251.0,53.7365,53.8151,53.7365,53.7627,7251.0
2022-01-04 15:05:00,61.51,61.59,61.5,61.55,11895.0,53.7539,53.8239,53.7452,53.7889,11895.0
2022-01-04 15:10:00,61.56,61.59,61.54,61.59,8026.5,53.7976,53.8239,53.7802,53.8239,8026.5
2022-01-04 15:15:00,61.59,61.61,61.57,61.59,15277.5,53.8239,53.8413,53.8064,53.8239,15277.5
2022-01-04 15:20:00,61.59,61.66,61.56,61.66,32232.0,53.8239,53.885,53.7976,53.885,32232.0
2022-01-04 15:25:00,61.66,61.68,61.59,61.59,29559.0,53.885,53.9025,53.8239,53.8239,29559.0
2022-01-04 15:30:00,61.6,61.64,61.55,61.6,35256.0,53.8326,53.8676,53.7889,53.8326,35256.0
2022-01-04 15:35:00,61.61,61.73,61.61,61.69,37804.5,53.8413,53.9462,53.8413,53.9113,37804.5
2022-01-04 15:40:00,61.69,61.84,61.66,61.73,58504.5,53.9113,54.0423,53.885,53.9462,58504.5
2022-01-04 15:45:00,61.73,61.8,61.73,61.75,38935.5,53.9462,54.0074,53.9462,53.9637,38935.5
2022-01-04 15:50:00,61.75,61.87,61.69,61.83,244831.5,53.9637,54.0686,53.9113,54.0336,244831.5
2022-01-04 15:55:00,61.83,62.0,61.63,61.84,289804.5,54.0336,54.1822,53.8588,54.0423,289804.5
2022-01-05 09:30:00,62.05,62.52,61.87,62.52,65398.5,54.2259,54.6366,54.0686,54.6366,65398.5
2022-01-05 09:35:00,62.44,62.5,62.25,62.37,42961.5,54.5667,54.6191,54.4006,54.5055,42961.5
2022-01-05 09:40:00,62.36,62.5,62.22,62.42,22872.0,54.4968,54.6191,54.3744,54.5492,22872.0
2022-01-05 09:45:00,62.46,62.57,62.41,62.57,25261.5,54.5842,54.6803,54.5405,54.6803,25261.5
2022-01-05 09:50:00,62.56,62.68,62.48,62.51,34773.0,54.6716,54.7764,54.6016,54.6279,34773.0
2022-01-05 09:55:00,62.51,62.71,62.49,62.71,23217.0,54.6279,54.8026,54.6104,54.8026,23217.0
2022-01-05 10:00:00,62.71,62.71,62.49,62.59,38271.0,54.8026,54.8026,54.6104,54.6978,38271.0
2022-01-05 10:05:00,62.57,62.68,62.48,62.67,42144.0,54.6803,54.7764,54.6016,54.7677,42144.0
2022-01-05 10:10:00,62.69,62.72,62.51,62.65,17806.5,54.7852,54.8114,54.6279,54.7502,17806.5
2022-01-05 10:15:00,62.67,62.78,62.67,62.78,24397.5,54.7677,54.8638,54.7677,54.8638,24397.5
2022-01-05 10:20:00,62.79,62.81,62.71,62.77,22822.5,54.8725,54.89,54.8026,54.8551,22822.5
2022-01-05 10:25:00,62.77,62.88,62.77,62.88,22933.5,54.8551,54.9512,54.8551,54.9512,22933.5
2022-01-05 10:30:00,62.87,62.98,62.83,62.86,26049.0,54.9425,55.0386,54.9075,54.9337,26049.0
2022-01-05 10:35:00,62.87,62.91,62.83,62.9,18640.5,54.9425,54.9774,54.9075,54.9687,18640.5
2022-01-05 10:40:00,62.94,63.0,62.93,63.0,32928.0,55.0036,55.0561,54.9949,55.0561,32928.0
2022-01-05 10:45:00,62.99,63.14,62.97,63.14,37620.0,55.0473,55.1784,55.0299,55.1784,37620.0
2022-01-05 10:50:00,63.17,63.19,62.91,62.92,42265.5,55.2046,55.2221,54.9774,54.9862,42265.5
2022-01-05 10:55:00,62.93,62.94,62.82,62.83,32445.0,54.9949,55.0036,54.8988,54.9075,32445.0
2022-01-05 11:00:00,62.83,62.85,62.75,62.84,55984.5,54.9075,54.925,54.8376,54.9162,55984.5
2022-01-05 11:05:00,62.84,62.89,62.76,62.85,19660.5,54.9162,54.9599,54.8463,54.925,19660.5
2022-01-05 11:10:00,62.85,62.95,62.84,62.91,12931.5,54.925,55.0124,54.9162,54.9774,12931.5
2022-01-05 11:15:00,62.91,63.05,62.89,63.0,11302.5,54.9774,55.0998,54.9599,55.0561,11302.5
2022-01-05 11:20:00,63.0,63.06,62.99,63.04,17997.0,55.0561,55.1085,55.0473,55.091,17997.0
2022-01-05 11:25:00,63.03,63.05,62.99,63.03,18207.0,55.0823,55.0998,55.0473,55.0823,18207.0
2022-01-05 11:30:00,63.02,63.03,62.96,62.96,16353.0,55.0735,55.0823,55.0211,55.0211,16353.0
2022-01-05 11:35:00,62.97,63.01,62.87,62.91,11343.0,55.0299,55.0648,54.9425,54.9774,11343.0
2022-01-05 11:40:00,62.89,62.91,62.83,62.87,13261.5,54.9599,54.9774,54.9075,54.9425,13261.5
2022-01-05 11:45:00,62.88,62.89,62.85,62.87,33906.0,54.9512,54.9599,54.925,54.9425,33906.0
2022-01-05 11:50:00,62.86,62.89,62.81,62.89,22435.5,54.9337,54.9599,54.89,54.9599,22435.5
2022-01-05 11:55:00,62.87,62.97,62.86,62.97,22644.0,54.9425,55.0299,54.9337,55.0299,22644.0
2022-01-05 12:00:00,62.95,62.96,62.77,62.77,101439.0,55.0124,55.0211,54.8551,54.8551,101439.0
2022-01-05 12:05:00,62.77,62.77,62.62,62.62,70465.5,54.8551,54.8551,54.724,54.724,70465.5
2022-01-05 12:10:00,62.61,62.71,62.61,62.67,80875.5,54.7152,54.8026,54.7152,54.7677,80875.5
2022-01-05 12:15:00,62.67,62.73,62.65,62.69,12081.0,54.7677,54.8201,54.7502,54.7852,12081.0
2022-01-05 12:20:00,62.71,62.75,62.66,62.73,48318.0,54.8026,54.8376,54.7589,54.8201,48318.0
2022-01-05 12:25:00,62.74,62.83,62.72,62.83,10341.0,54.8289,54.9075,54.8114,54.9075,10341.0
2022-01-05 12:30:00,62.81,62.83,62.75,62.75,9069.0,54.89,54.9075,54.8376,54.8376,9069.0
2022-01-05 12:35:00,62.75,62.75,62.67,62.71,19198.5,54.8376,54.8376,54.7677,54.8026,19198.5
2022-01-05 12:40:00,62.71,62.73,62.69,62.71,14302.5,54.8026,54.8201,54.7852,54.8026,14302.5
2022-01-05 12:45:00,62.7,62.73,62.69,62.71,15051.0,54.7939,54.8201,54.7852,54.8026,15051.0
2022-01-05 12:50:00,62.72,62.77,62.71,62.75,9280.5,54.8114,54.8551,54.8026,54.8376,9280.5
2022-01-05 12:55:00,62.74,62.86,62.74,62.86,13605.0,54.8289,54.9337,54.8289,54.9337,13605.0
2022-01-05 13:00:00,62.85,62.89,62.83,62.86,9289.5,54.925,54.9599,54.9075,54.9337,9289.5
2022-01-05 13:05:00,62.85,62.85,62.69,62.74,15504.0,54.925,54.925,54.7852,54.8289,15504.0
2022-01-05 13:10:00,62.73,62.78,62.7,62.73,12225.0,54.8201,54.8638,54.7939,54.8201,12225.0
2022-01-05 13:15:00,62.73,62.77,62.7,62.71,9847.5,54.8201,54.8551,54.7939,54.8026,9847.5
2022-01-05 13:20:00,62.71,62.77,62.69,62.73,14631.0,54.8026,54.8551,54.7852,54.8201,14631.0
2022-01-05 13:25:00,62.74,62.83,62.73,62.83,15243.0,54.8289,54.9075,54.8201,54.9075,15243.0
2022-01-05 13:30:00,62.83,62.88,62.76,62.79,12328.5,54.9075,54.9512,54.8463,54.8725,12328.5
2022-01-05 13:35:00,62.79,62.83,62.78,62.8,23467.5,54.8725,54.9075,54.8638,54.8813,23467.5
2022-01-05 13:40:00,62.79,62.91,62.79,62.89,12294.0,54.8725,54.9774,54.8725,54.9599,12294.0
2022-01-05 13:45:00,62.89,62.94,62.88,62.93,17667.0,54.9599,55.0036,54.9512,54.9949,17667.0
2022-01-05 13:50:00,62.92,62.93,62.87,62.92,13351.5,54.9862,54.9949,54.9425,54.9862,13351.5
2022-01-05 13:55:00,62.91,63.0,62.91,63.0,13294.5,54.9774,55.0561,54.9774,55.0561,13294.5
2022-01-05 14:00:00,62.98,62.99,62.71,62.76,15756.0,55.0386,55.0473,54.8026,54.8463,15756.0
2022-01-05 14:05:00,62.77,62.79,62.66,62.69,19794.0,54.8551,54.8725,54.7589,54.7852,19794.0
2022-01-05 14:10:00,62.69,62.71,62.57,62.61,24681.0,54.7852,54.8026,54.6803,54.7152,24681.0
2022-01-05 14:15:00,62.6,62.73,62.59,62.61,31203.0,54.7065,54.8201,54.6978,54.7152,31203.0
2022-01-05 14:20:00,62.61,62.8,62.61,62.72,31819.5,54.7152,54.8813,54.7152,54.8114,31819.5
2022-01-05 14:25:00,62.72,62.73,62.53,62.53,39340.5,54.8114,54.8201,54.6453,54.6453,39340.5
2022-01-05 14:30:00,62.53,62.57,62.44,62.51,27684.0,54.6453,54.6803,54.5667,54.6279,27684.0
2022-01-05 14:35:00,62.51,62.6,62.5,62.56,32061.0,54.6279,54.7065,54.6191,54.6716,32061.0
2022-01-05 14:40:00,62.54,62.55,62.36,62.39,40953.0,54.6541,54.6628,54.4968,54.523,40953.0
2022-01-05 14:45:00,62.37,62.44,62.35,62.37,23391.0,54.5055,54.5667,54.488,54.5055,23391.0
2022-01-05 14:50:00,62.37,62.45,62.29,62.35,25389.0,54.5055,54.5754,54.4356,54.488,25389.0
2022-01-05 14:55:00,62.35,62.47,62.35,62.46,15586.5,54.488,54.5929,54.488,54.5842,15586.5
2022-01-05 15:00:00,62.45,62.55,62.44,62.49,7792.5,54.5754,54.6628,54.5667,54.6104,7792.5
2022-01-05 15:05:00,62.49,62.5,62.25,62.32,40212.0,54.6104,54.6191,54.4006,54.4618,40212.0
2022-01-05 15:10:00,62.31,62.35,62.25,62.33,27651.0,54.4531,54.488,54.4006,54.4706,27651.0
2022-01-05 15:15:00,62.32,62.41,62.25,62.41,19396.5,54.4618,54.5405,54.4006,54.5405,19396.5
2022-01-05 15:20:00,62.41,62.42,62.32,62.32,18580.5,54.5405,54.5492,54.4618,54.4618,18580.5
2022-01-05 15:25:00,62.32,62.41,62.31,62.41,31038.0,54.4618,54.5405,54.4531,54.5405,31038.0
2022-01-05 15:30:00,62.41,62.43,62.23,62.25,34470.0,54.5405,54.5579,54.3832,54.4006,34470.0
2022-01-05 15:35:00,62.25,62.25,62.09,62.18,45001.5,54.4006,54.4006,54.2608,54.3395,45001.5
2022-01-05 15:40:00,62.17,62.23,62.14,62.17,37578.0,54.3307,54.3832,54.3045,54.3307,37578.0
2022-01-05 15:45:00,62.18,62.22,62.05,62.05,51780.0,54.3395,54.3744,54.2259,54.2259,51780.0
2022-01-05 15:50:00,62.05,62.19,61.99,62.17,114513.0,54.2259,54.3482,54.1734,54.3307,114513.0
2022-01-05 15:55:00,62.15,62.17,61.94,62.06,222735.0,54.3132,54.3307,54.1297,54.2346,222735.0
2022-01-06 09:30:00,62.39,62.94,62.39,62.48,93399.0,54.523,55.0036,54.523,54.6016,93399.0
2022-01-06 09:35:00,62.53,62.67,62.39,62.61,14610.0,54.6453,54.7677,54.523,54.7152,14610.0
2022-01-06 09:40:00,62.64,62.79,62.54,62.73,19351.5,54.7415,54.8725,54.6541,54.8201,19351.5
2022-01-06 09:45:00,62.78,62.85,62.66,62.78,30348.0,54.8638,54.925,54.7589,54.8638,30348.0
2022-01-06 09:50:00,62.79,62.85,62.61,62.63,38829.0,54.8725,54.925,54.7152,54.7327,38829.0
2022-01-06 09:55:00,62.65,62.69,62.59,62.67,20343.0,54.7502,54.7852,54.6978,54.7677,20343.0
2022-01-06 10:00:00,62.67,62.95,62.65,62.84,26167.5,54.7677,55.0124,54.7502,54.9162,26167.5
2022-01-06 10:05:00,62.81,62.84,62.75,62.84,14017.5,54.89,54.9162,54.8376,54.9162,14017.5
2022-01-06 10:10:00,62.86,63.02,62.81,62.95,13264.5,54.9337,55.0735,54.89,55.0124,13264.5
2022-01-06 10:15:00,62.95,63.01,62.52,62.6,15364.5,55.0124,55.0648,54.6366,54.7065,15364.5
2022-01-06 10:20:00,62.59,62.7,62.53,62.54,10848.0,54.6978,54.7939,54.6453,54.6541,10848.0
2022-01-06 10:25:00,62.53,62.73,62.49,62.49,29599.5,54.6453,54.8201,54.6104,54.6104,29599.5
2022-01-06 10:30:00,62.52,62.86,62.5,62.76,16360.5,54.6366,54.9337,54.6191,54.8463,16360.5
2022-01-06 10:35:00,62.76,62.83,62.62,62.75,25152.0,54.8463,54.9075,54.724,54.8376,25152.0
2022-01-06 10:40:00,62.77,62.83,62.7,62.75,18459.0,54.8551,54.9075,54.7939,54.8376,18459.0
2022-01-06 10:45:00,62.75,62.87,62.74,62.87,16711.5,54.8376,54.9425,54.8289,54.9425,16711.5
2022-01-06 10:50:00,62.88,62.91,62.49,62.49,28938.0,54.9512,54.9774,54.6104,54.6104,28938.0
2022-01-06 10:55:00,62.46,62.55,62.22,62.22,10911.0,54.5842,54.6628,54.3744,54.3744,10911.0
2022-01-06 11:00:00,62.22,62.24,61.74,61.81,33234.0,54.3744,54.3919,53.9549,54.0161,33234.0
2022-01-06 11:05:00,61.8,62.23,61.8,62.16,37426.5,54.0074,54.3832,54.0074,54.322,37426.5
2022-01-06 11:10:00,62.16,62.23,62.14,62.22,22251.0,54.322,54.3832,54.3045,54.3744,22251.0
2022-01-06 11:15:00,62.23,62.28,62.13,62.13,20676.0,54.3832,54.4269,54.2958,54.2958,20676.0
2022-01-06 11:20:00,62.12,62.17,62.07,62.13,11856.0,54.287,54.3307,54.2433,54.2958,11856.0
2022-01-06 11:25:00,62.13,62.3,62.12,62.27,29488.5,54.2958,54.4443,54.287,54.4181,29488.5
2022-01-06 11:30:00,62.31,62.35,62.27,62.35,72132.0,54.4531,54.488,54.4181,54.488,72132.0
2022-01-06 11:35:00,62.39,62.49,62.37,62.44,13213.5,54.523,54.6104,54.5055,54.5667,13213.5
2022-01-06 11:40:00,62.45,62.54,62.41,62.51,12789.0,54.5754,54.6541,54.5405,54.6279,12789.0
2022-01-06 11:45:00,62.51,62.53,62.42,62.53,30361.5,54.6279,54.6453,54.5492,54.6453,30361.5
2022-01-06 11:50:00,62.53,62.69,62.53,62.63,29253.0,54.6453,54.7852,54.6453,54.7327,29253.0
2022-01-06 11:55:00,62.65,62.65,62.56,62.61,18393.0,54.7502,54.7502,54.6716,54.7152,18393.0
2022-01-06 12:00:00,62.61,62.61,62.39,62.4,8052.0,54.7152,54.7152,54.523,54.5317,8052.0
2022-01-06 12:05:00,62.4,62.47,62.36,62.46,23541.0,54.5317,54.5929,54.4968,54.5842,23541.0
2022-01-06 12:10:00,62.45,62.5,62.43,62.49,19906.5,54.5754,54.6191,54.5579,54.6104,19906.5
2022-01-06 12:15:00,62.49,62.58,62.47,62.58,11481.0,54.6104,54.689,54.5929,54.689,11481.0
2022-01-06 12:20:00,62.58,62.69,62.58,62.67,11944.5,54.689,54.7852,54.689,54.7677,11944.5
2022-01-06 12:25:00,62.64,62.71,62.63,62.71,12247.5,54.7415,54.8026,54.7327,54.8026,12247.5
2022-01-06 12:30:00,62.71,62.86,62.71,62.82,14988.0,54.8026,54.9337,54.8026,54.8988,14988.0
2022-01-06 12:35:00,62.81,62.82,62.72,62.73,8272.5,54.89,54.8988,54.8114,54.8201,8272.5
2022-01-06 12:40:00,62.73,62.81,62.71,62.81,9726.0,54.8201,54.89,54.8026,54.89,9726.0
2022-01-06 12:45:00,62.79,62.81,62.74,62.75,6120.0,54.8725,54.89,54.8289,54.8376,6120.0
2022-01-06 12:50:00,62.75,62.81,62.73,62.73,12057.0,54.8376,54.89,54.8201,54.8201,12057.0
2022-01-06 12:55:00,62.75,62.76,62.69,62.7,10359.0,54.8376,54.8463,54.7852,54.7939,10359.0
2022-01-06 13:00:00,62.71,62.71,62.65,62.65,8919.0,54.8026,54.8026,54.7502,54.7502,8919.0
2022-01-06 13:05:00,62.65,62.69,62.63,62.69,45984.0,54.7502,54.7852,54.7327,54.7852,45984.0
2022-01-06 13:10:00,62.69,62.69,62.6,62.62,8125.5,54.7852,54.7852,54.7065,54.724,8125.5
2022-01-06 13:15:00,62.63,62.64,62.54,62.63,8376.0,54.7327,54.7415,54.6541,54.7327,8376.0
2022-01-06 13:20:00,62.63,62.63,62.55,62.57,8274.0,54.7327,54.7327,54.6628,54.6803,8274.0
2022-01-06 13:25:00,62.57,62.62,62.51,62.62,7731.0,54.6803,54.724,54.6279,54.724,7731.0
2022-01-06 13:30:00,62.63,62.74,62.61,62.74,15271.5,54.7327,54.8289,54.7152,54.8289,15271.5
2022-01-06 13:35:00,62.75,62.77,62.71,62.73,8928.0,54.8376,54.8551,54.8026,54.8201,8928.0
2022-01-06 13:40:00,62.73,62.81,62.73,62.77,15936.0,54.8201,54.89,54.8201,54.8551,15936.0
2022-01-06 13:45:00,62.77,62.85,62.75,62.83,65689.5,54.8551,54.925,54.8376,54.9075,65689.5
2022-01-06 13:50:00,62.83,62.99,62.83,62.96,24409.5,54.9075,55.0473,54.9075,55.0211,24409.5
2022-01-06 13:55:00,62.94,63.03,62.92,63.01,17050.5,55.0036,55.0823,54.9862,55.0648,17050.5
2022-01-06 14:00:00,63.01,63.05,63.0,63.01,23815.5,55.0648,55.0998,55.0561,55.0648,23815.5
2022-01-06 14:05:00,63.01,63.12,63.01,63.07,15175.5,55.0648,55.1609,55.0648,55.1172,15175.5
2022-01-06 14:10:00,63.09,63.2,63.02,63.07,14893.5,55.1347,55.2309,55.0735,55.1172,14893.5
2022-01-06 14:15:00,63.06,63.18,63.06,63.13,25065.0,55.1085,55.2134,55.1085,55.1697,25065.0
2022-01-06 14:20:00,63.13,63.16,63.11,63.15,11140.5,55.1697,55.1959,55.1522,55.1872,11140.5
2022-01-06 14:25:00,63.15,63.16,63.07,63.07,13513.5,55.1872,55.1959,55.1172,55.1172,13513.5
2022-01-06 14:30:00,63.07,63.13,63.01,63.03,13437.0,55.1172,55.1697,55.0648,55.0823,13437.0
2022-01-06 14:35:00,63.03,63.05,62.96,62.99,10549.5,55.0823,55.0998,55.0211,55.0473,10549.5
2022-01-06 14:40:00,63.0,63.0,62.91,62.97,8607.0,55.0561,55.0561,54.9774,55.0299,8607.0
2022-01-06 14:45:00,62.98,63.02,62.94,62.95,8554.5,55.0386,55.0735,55.0036,55.0124,8554.5
2022-01-06 14:50:00,62.95,62.97,62.91,62.96,7431.0,55.0124,55.0299,54.9774,55.0211,7431.0
2022-01-06 14:55:00,62.95,62.96,62.89,62.9,11269.5,55.0124,55.0211,54.9599,54.9687,11269.5
2022-01-06 15:00:00,62.89,62.91,62.83,62.83,16837.5,54.9599,54.9774,54.9075,54.9075,16837.5
2022-01-06 15:05:00,62.82,62.83,62.73,62.75,8965.5,54.8988,54.9075,54.8201,54.8376,8965.5
2022-01-06 15:10:00,62.73,62.74,62.64,62.73,45934.5,54.8201,54.8289,54.7415,54.8201,45934.5
2022-01-06 15:15:00,62.73,62.73,62.62,62.65,29122.5,54.8201,54.8201,54.724,54.7502,29122.5
2022-01-06 15:20:00,62.67,62.69,62.61,62.65,17647.5,54.7677,54.7852,54.7152,54.7502,17647.5
2022-01-06 15:25:00,62.65,62.71,62.65,62.71,14709.0,54.7502,54.8026,54.7502,54.8026,14709.0
2022-01-06 15:30:00,62.71,62.73,62.62,62.67,26641.5,54.8026,54.8201,54.724,54.7677,26641.5
2022-01-06 15:35:00,62.65,62.71,62.61,62.67,25212.0,54.7502,54.8026,54.7152,54.7677,25212.0
2022-01-06 15:40:00,62.68,62.7,62.64,62.7,29446.5,54.7764,54.7939,54.7415,54.7939,29446.5
2022-01-06 15:45:00,62.69,62.75,62.66,62.69,43771.5,54.7852,54.8376,54.7589,54.7852,43771.5
2022-01-06 15:50:00,62.68,62.75,62.67,62.68,67767.0,54.7764,54.8376,54.7677,54.7764,67767.0
2022-01-06 15:55:00,62.68,62.69,62.59,62.68,112006.5,54.7764,54.7852,54.6978,54.7764,112006.5
2022-01-07 09:30:00,62.47,62.83,62.39,62.78,60556.5,54.5929,54.9075,54.523,54.8638,60556.5
2022-01-07 09:35:00,62.78,62.87,62.69,62.74,8995.5,54.8638,54.9425,54.7852,54.8289,8995.5
2022-01-07 09:40:00,62.75,62.83,62.72,62.78,20890.5,54.8376,54.9075,54.8114,54.8638,20890.5
2022-01-07 09:45:00,62.83,62.87,62.72,62.81,12234.0,54.9075,54.9425,54.8114,54.89,12234.0
2022-01-07 09:50:00,62.81,62.91,62.8,62.9,7372.5,54.89,54.9774,54.8813,54.9687,7372.5
2022-01-07 09:55:00,62.9,62.91,62.74,62.79,8541.0,54.9687,54.9774,54.8289,54.8725,8541.0
2022-01-07 10:00:00,62.83,62.9,62.79,62.87,9838.5,54.9075,54.9687,54.8725,54.9425,9838.5
2022-01-07 10:05:00,62.89,62.89,62.75,62.79,27613.5,54.9599,54.9599,54.8376,54.8725,27613.5
2022-01-07 10:10:00,62.77,62.77,62.61,62.61,14521.5,54.8551,54.8551,54.7152,54.7152,14521.5
2022-01-07 10:15:00,62.59,62.59,62.41,62.41,30318.0,54.6978,54.6978,54.5405,54.5405,30318.0
2022-01-07 10:20:00,62.41,62.48,62.37,62.37,25194.0,54.5405,54.6016,54.5055,54.5055,25194.0
2022-01-07 10:25:00,62.37,62.62,62.35,62.59,25869.0,54.5055,54.724,54.488,54.6978,25869.0
2022-01-07 10:30:00,62.56,62.59,62.41,62.42,15580.5,54.6716,54.6978,54.5405,54.5492,15580.5
2022-01-07 10:35:00,62.43,62.46,62.27,62.27,25294.5,54.5579,54.5842,54.4181,54.4181,25294.5
2022-01-07 10:40:00,62.27,62.33,62.15,62.17,23737.5,54.4181,54.4706,54.3132,54.3307,23737.5
2022-01-07 10:45:00,62.16,62.27,62.13,62.21,17764.5,54.322,54.4181,54.2958,54.3657,17764.5
2022-01-07 10:50:00,62.13,62.19,62.09,62.17,14775.0,54.2958,54.3482,54.2608,54.3307,14775.0
2022-01-07 10:55:00,62.12,62.23,62.09,62.19,8688.0,54.287,54.3832,54.2608,54.3482,8688.0
2022-01-07 11:00:00,62.19,62.22,62.12,62.12,9645.0,54.3482,54.3744,54.287,54.287,9645.0
2022-01-07 11:05:00,62.14,62.29,62.13,62.17,10696.5,54.3045,54.4356,54.2958,54.3307,10696.5
2022-01-07 11:10:00,62.18,62.19,62.1,62.15,6508.5,54.3395,54.3482,54.2696,54.3132,6508.5
2022-01-07 11:15:00,62.15,62.55,62.15,62.49,50944.5,54.3132,54.6628,54.3132,54.6104,50944.5
2022-01-07 11:20:00,62.49,62.69,62.46,62.68,15532.5,54.6104,54.7852,54.5842,54.7764,15532.5
2022-01-07 11:25:00,62.67,62.81,62.61,62.71,15223.5,54.7677,54.89,54.7152,54.8026,15223.5
2022-01-07 11:30:00,62.71,62.71,62.58,62.59,6214.5,54.8026,54.8026,54.689,54.6978,6214.5
2022-01-07 11:35:00,62.56,62.64,62.56,62.64,8625.0,54.6716,54.7415,54.6716,54.7415,8625.0
2022-01-07 11:40:00,62.63,62.63,62.57,62.61,30324.0,54.7327,54.7327,54.6803,54.7152,30324.0
2022-01-07 11:45:00,62.6,62.64,62.56,62.58,15081.0,54.7065,54.7415,54.6716,54.689,15081.0
2022-01-07 11:50:00,62.58,62.74,62.58,62.74,8458.5,54.689,54.8289,54.689,54.8289,8458.5
2022-01-07 11:55:00,62.74,62.78,62.73,62.73,19963.5,54.8289,54.8638,54.8201,54.8201,19963.5
2022-01-07 12:00:00,62.74,62.74,62.65,62.69,9112.5,54.8289,54.8289,54.7502,54.7852,9112.5
2022-01-07 12:05:00,62.68,62.71,62.63,62.63,6603.0,54.7764,54.8026,54.7327,54.7327,6603.0
2022-01-07 12:10:00,62.65,62.72,62.64,62.72,8287.5,54.7502,54.8114,54.7415,54.8114,8287.5
2022-01-07 12:15:00,62.73,62.75,62.7,62.73,6537.0,54.8201,54.8376,54.7939,54.8201,6537.0
2022-01-07 12:20:00,62.72,62.75,62.69,62.72,4765.5,54.8114,54.8376,54.7852,54.8114,4765.5
2022-01-07 12:25:00,62.71,62.77,62.69,62.77,7030.5,54.8026,54.8551,54.7852,54.8551,7030.5
2022-01-07 12:30:00,62.76,62.76,62.69,62.71,6643.5,54.8463,54.8463,54.7852,54.8026,6643.5
2022-01-07 12:35:00,62.71,62.73,62.68,62.71,10113.0,54.8026,54.8201,54.7764,54.8026,10113.0
2022-01-07 12:40:00,62.71,62.74,62.66,62.66,4387.5,54.8026,54.8289,54.7589,54.7589,4387.5
2022-01-07 12:45:00,62.62,62.69,62.62,62.65,10623.0,54.724,54.7852,54.724,54.7502,10623.0
2022-01-07 12:50:00,62.67,62.69,62.59,62.63,6072.0,54.7677,54.7852,54.6978,54.7327,6072.0
2022-01-07 12:55:00,62.61,62.62,62.57,62.61,4801.5,54.7152,54.724,54.6803,54.7152,4801.5
2022-01-07 13:00:00,62.61,62.62,62.57,62.62,7462.5,54.7152,54.724,54.6803,54.724,7462.5
2022-01-07 13:05:00,62.63,62.67,62.62,62.65,5334.0,54.7327,54.7677,54.724,54.7502,5334.0
2022-01-07 13:10:00,62.65,62.67,62.6,62.6,6150.0,54.7502,54.7677,54.7065,54.7065,6150.0
2022-01-07 13:15:00,62.59,62.61,62.55,62.57,8283.0,54.6978,54.7152,54.6628,54.6803,8283.0
2022-01-07 13:20:00,62.57,62.62,62.57,62.61,7207.5,54.6803,54.724,54.6803,54.7152,7207.5
2022-01-07 13:25:00,62.61,62.63,62.6,62.62,6885.0,54.7152,54.7327,54.7065,54.724,6885.0
2022-01-07 13:30:00,62.61,62.66,62.61,62.65,8946.0,54.7152,54.7589,54.7152,54.7502,8946.0
2022-01-07 13:35:00,62.66,62.69,62.62,62.62,9609.0,54.7589,54.7852,54.724,54.724,9609.0
2022-01-07 13:40:00,62.63,62.65,62.6,62.65,13932.0,54.7327,54.7502,54.7065,54.7502,13932.0
2022-01-07 13:45:00,62.65,62.67,62.59,62.61,12618.0,54.7502,54.7677,54.6978,54.7152,12618.0
2022-01-07 13:50:00,62.6,62.63,62.57,62.61,10452.0,54.7065,54.7327,54.6803,54.7152,10452.0
2022-01-07 13:55:00,62.61,62.69,62.61,62.66,17397.0,54.7152,54.7852,54.7152,54.7589,17397.0
2022-01-07 14:00:00,62.67,62.71,62.64,62.66,12903.0,54.7677,54.8026,54.7415,54.7589,12903.0
2022-01-07 14:05:00,62.65,62.69,62.65,62.68,10762.5,54.7502,54.7852,54.7502,54.7764,10762.5
2022-01-07 14:10:00,62.69,62.69,62.65,62.65,8421.0,54.7852,54.7852,54.7502,54.7502,8421.0
2022-01-07 14:15:00,62.65,62.71,62.65,62.69,13074.0,54.7502,54.8026,54.7502,54.7852,13074.0
2022-01-07 14:20:00,62.68,62.7,62.63,62.65,17977.5,54.7764,54.7939,54.7327,54.7502,17977.5
2022-01-07 14:25:00,62.65,62.68,62.65,62.67,22095.0,54.7502,54.7764,54.7502,54.7677,22095.0
2022-01-07 14:30:00,62.66,62.68,62.63,62.63,18369.0,54.7589,54.7764,54.7327,54.7327,18369.0
2022-01-07 14:35:00,62.63,62.73,62.62,62.73,24496.5,54.7327,54.8201,54.724,54.8201,24496.5
2022-01-07 14:40:00,62.71,62.79,62.69,62.79,11718.0,54.8026,54.8725,54.7852,54.8725,11718.0
2022-01-07 14:45:00,62.78,62.85,62.76,62.79,13726.5,54.8638,54.925,54.8463,54.8725,13726.5
2022-01-07 14:50:00,62.79,62.83,62.79,62.81,8040.0,54.8725,54.9075,54.8725,54.89,8040.0
2022-01-07 14:55:00,62.81,62.82,62.77,62.78,8667.0,54.89,54.8988,54.8551,54.8638,8667.0
2022-01-07 15:00:00,62.79,62.81,62.74,62.74,11626.5,54.8725,54.89,54.8289,54.8289,11626.5
2022-01-07 15:05:00,62.75,62.76,62.73,62.75,12573.0,54.8376,54.8463,54.8201,54.8376,12573.0
2022-01-07 15:10:00,62.75,62.75,62.67,62.67,36498.0,54.8376,54.8376,54.7677,54.7677,36498.0
2022-01-07 15:15:00,62.67,62.69,62.61,62.61,29977.5,54.7677,54.7852,54.7152,54.7152,29977.5
2022-01-07 15:20:00,62.61,62.61,62.41,62.41,20838.0,54.7152,54.7152,54.5405,54.5405,20838.0
2022-01-07 15:25:00,62.41,62.46,62.38,62.46,28599.0,54.5405,54.5842,54.5142,54.5842,28599.0
2022-01-07 15:30:00,62.43,62.54,62.43,62.5,21765.0,54.5579,54.6541,54.5579,54.6191,21765.0
2022-01-07 15:35:00,62.49,62.49,62.41,62.43,60288.0,54.6104,54.6104,54.5405,54.5579,60288.0
2022-01-07 15:40:00,62.45,62.46,62.32,62.33,78715.5,54.5754,54.5842,54.4618,54.4706,78715.5
2022-01-07 15:45:00,62.33,62.38,62.29,62.29,60799.5,54.4706,54.5142,54.4356,54.4356,60799.5
2022-01-07 15:50:00,62.3,62.37,62.24,62.25,90750.0,54.4443,54.5055,54.3919,54.4006,90750.0
2022-01-07 15:55:00,62.25,62.35,62.24,62.27,174085.5,54.4006,54.488,54.3919,54.4181,174085.5
2022-01-10 09:30:00,62.01,62.53,62.01,62.49,69652.5,54.1909,54.6453,54.1909,54.6104,69652.5
2022-01-10 09:35:00,62.43,62.59,62.33,62.59,15349.5,54.5579,54.6978,54.4706,54.6978,15349.5
2022-01-10 09:40:00,62.54,62.73,62.52,62.52,10900.5,54.6541,54.8201,54.6366,54.6366,10900.5
2022-01-10 09:45:00,62.51,62.63,62.41,62.41,17413.5,54.6279,54.7327,54.5405,54.5405,17413.5
2022-01-10 09:50:00,62.47,62.53,62.41,62.43,17670.0,54.5929,54.6453,54.5405,54.5579,17670.0
2022-01-10 09:55:00,62.47,62.47,62.29,62.35,14779.5,54.5929,54.5929,54.4356,54.488,14779.5
2022-01-10 10:00:00,62.28,62.33,62.15,62.15,15003.0,54.4269,54.4706,54.3132,54.3132,15003.0
2022-01-10 10:05:00,62.17,62.27,62.11,62.27,16926.0,54.3307,54.4181,54.2783,54.4181,16926.0
2022-01-10 10:10:00,62.29,62.31,61.89,61.89,16176.0,54.4356,54.4531,54.086,54.086,16176.0
2022-01-10 10:15:00,61.88,61.91,61.54,61.55,44530.5,54.0773,54.1035,53.7802,53.7889,44530.5
2022-01-10 10:20:00,61.59,61.88,61.59,61.87,16122.0,53.8239,54.0773,53.8239,54.0686,16122.0
2022-01-10 10:25:00,61.87,61.9,61.72,61.78,6034.5,54.0686,54.0948,53.9375,53.9899,6034.5
2022-01-10 10:30:00,61.77,62.0,61.77,62.0,13666.5,53.9812,54.1822,53.9812,54.1822,13666.5
2022-01-10 10:35:00,61.93,61.94,61.76,61.78,12841.5,54.121,54.1297,53.9724,53.9899,12841.5
2022-01-10 10:40:00,61.78,61.82,61.59,61.63,11742.0,53.9899,54.0249,53.8239,53.8588,11742.0
2022-01-10 10:45:00,61.65,61.68,61.48,61.48,16200.0,53.8763,53.9025,53.7277,53.7277,16200.0
2022-01-10 10:50:00,61.5,61.74,61.47,61.67,30664.5,53.7452,53.9549,53.719,53.8938,30664.5
2022-01-10 10:55:00,61.67,61.68,61.55,61.63,4486.5,53.8938,53.9025,53.7889,53.8588,4486.5
2022-01-10 11:00:00,61.61,61.61,61.51,61.57,10824.0,53.8413,53.8413,53.7539,53.8064,10824.0
2022-01-10 11:05:00,61.57,61.69,61.54,61.67,7743.0,53.8064,53.9113,53.7802,53.8938,7743.0
2022-01-10 11:10:00,61.65,61.75,61.65,61.7,9040.5,53.8763,53.9637,53.8763,53.92,9040.5
2022-01-10 11:15:00,61.67,61.71,61.55,61.55,12681.0,53.8938,53.9287,53.7889,53.7889,12681.0
2022-01-10 11:20:00,61.59,61.69,61.59,61.67,10179.0,53.8239,53.9113,53.8239,53.8938,10179.0
2022-01-10 11:25:00,61.63,61.69,61.61,61.64,16252.5,53.8588,53.9113,53.8413,53.8676,16252.5
2022-01-10 11:30:00,61.63,61.63,61.39,61.39,33591.0,53.8588,53.8588,53.6491,53.6491,33591.0
2022-01-10 11:35:00,61.4,61.41,61.27,61.27,13279.5,53.6578,53.6666,53.5442,53.5442,13279.5
2022-01-10 11:40:00,61.3,61.41,61.27,61.4,17652.0,53.5704,53.6666,53.5442,53.6578,17652.0
2022-01-10 11:45:00,61.38,61.49,61.36,61.48,9942.0,53.6403,53.7365,53.6229,53.7277,9942.0
2022-01-10 11:50:00,61.5,61.62,61.44,61.56,19083.0,53.7452,53.8501,53.6928,53.7976,19083.0
2022-01-10 11:55:00,61.53,61.69,61.52,61.67,8323.5,53.7714,53.9113,53.7627,53.8938,8323.5
2022-01-10 12:00:00,61.67,61.72,61.57,61.59,10935.0,53.8938,53.9375,53.8064,53.8239,10935.0
2022-01-10 12:05:00,61.61,61.61,61.53,61.57,9060.0,53.8413,53.8413,53.7714,53.8064,9060.0
2022-01-10 12:10:00,61.57,61.71,61.57,61.69,6793.5,53.8064,53.9287,53.8064,53.9113,6793.5
2022-01-10 12:15:00,61.7,61.74,61.7,61.73,4260.0,53.92,53.9549,53.92,53.9462,4260.0
2022-01-10 12:20:00,61.7,61.71,61.63,61.67,8736.0,53.92,53.9287,53.8588,53.8938,8736.0
2022-01-10 12:25:00,61.67,61.67,61.63,61.64,8740.5,53.8938,53.8938,53.8588,53.8676,8740.5
2022-01-10 12:30:00,61.62,61.62,61.47,61.47,2982.0,53.8501,53.8501,53.719,53.719,2982.0
2022-01-10 12:35:00,61.47,61.54,61.43,61.43,10903.5,53.719,53.7802,53.684,53.684,10903.5
2022-01-10 12:40:00,61.43,61.5,61.39,61.4,12447.0,53.684,53.7452,53.6491,53.6578,12447.0
2022-01-10 12:45:00,61.42,61.47,61.39,61.39,5770.5,53.6753,53.719,53.6491,53.6491,5770.5
2022-01-10 12:50:00,61.39,61.58,61.39,61.53,12462.0,53.6491,53.8151,53.6491,53.7714,12462.0
2022-01-10 12:55:00,61.51,61.53,61.45,61.47,3496.5,53.7539,53.7714,53.7015,53.719,3496.5
2022-01-10 13:00:00,61.48,61.59,61.45,61.55,6375.0,53.7277,53.8239,53.7015,53.7889,6375.0
2022-01-10 13:05:00,61.55,61.63,61.55,61.63,5106.0,53.7889,53.8588,53.7889,53.8588,5106.0
2022-01-10 13:10:00,61.63,61.69,61.63,61.63,9502.5,53.8588,53.9113,53.8588,53.8588,9502.5
2022-01-10 13:15:00,61.65,61.65,61.58,61.6,5499.0,53.8763,53.8763,53.8151,53.8326,5499.0
2022-01-10 13:20:00,61.61,61.63,61.48,61.57,9931.5,53.8413,53.8588,53.7277,53.8064,9931.5
2022-01-10 13:25:00,61.55,61.59,61.5,61.51,3634.5,53.7889,53.8239,53.7452,53.7539,3634.5
2022-01-10 13:30:00,61.49,61.57,61.44,61.46,11211.0,53.7365,53.8064,53.6928,53.7103,11211.0
2022-01-10 13:35:00,61.46,61.47,61.4,61.41,5628.0,53.7103,53.719,53.6578,53.6666,5628.0
2022-01-10 13:40:00,61.41,61.55,61.4,61.55,7708.5,53.6666,53.7889,53.6578,53.7889,7708.5
2022-01-10 13:45:00,61.54,61.59,61.49,61.57,4800.0,53.7802,53.8239,53.7365,53.8064,4800.0
2022-01-10 13:50:00,61.59,61.67,61.57,61.67,11442.0,53.8239,53.8938,53.8064,53.8938,11442.0
2022-01-10 13:55:00,61.66,61.67,61.51,61.57,16815.0,53.885,53.8938,53.7539,53.8064,16815.0
2022-01-10 14:00:00,61.57,61.64,61.55,61.61,10192.5,53.8064,53.8676,53.7889,53.8413,10192.5
2022-01-10 14:05:00,61.62,61.68,61.62,61.67,5532.0,53.8501,53.9025,53.8501,53.8938,5532.0
2022-01-10 14:10:00,61.67,61.67,61.61,61.61,3832.5,53.8938,53.8938,53.8413,53.8413,3832.5
2022-01-10 14:15:00,61.63,61.71,61.61,61.61,12514.5,53.8588,53.9287,53.8413,53.8413,12514.5
2022-01-10 14:20:00,61.57,61.63,61.53,61.53,9529.5,53.8064,53.8588,53.7714,53.7714,9529.5
2022-01-10 14:25:00,61.53,61.62,61.51,61.59,23938.5,53.7714,53.8501,53.7539,53.8239,23938.5
2022-01-10 14:30:00,61.58,61.59,61.47,61.55,12454.5,53.8151,53.8239,53.719,53.7889,12454.5
2022-01-10 14:35:00,61.55,61.57,61.48,61.52,7315.5,53.7889,53.8064,53.7277,53.7627,7315.5
2022-01-10 14:40:00,61.54,61.55,61.45,61.45,10984.5,53.7802,53.7889,53.7015,53.7015,10984.5
2022-01-10 14:45:00,61.47,61.51,61.41,61.43,9106.5,53.719,53.7539,53.6666,53.684,9106.5
2022-01-10 14:50:00,61.45,61.45,61.29,61.34,19369.5,53.7015,53.7015,53.5617,53.6054,19369.5
2022-01-10 14:55:00,61.33,61.45,61.31,61.37,9630.0,53.5966,53.7015,53.5792,53.6316,9630.0
2022-01-10 15:00:00,61.41,61.44,61.33,61.37,11965.5,53.6666,53.6928,53.5966,53.6316,11965.5
2022-01-10 15:05:00,61.37,61.39,61.19,61.23,17682.0,53.6316,53.6491,53.4743,53.5093,17682.0
2022-01-10 15:10:00,61.24,61.35,61.23,61.25,16210.5,53.518,53.6141,53.5093,53.5267,16210.5
2022-01-10 15:15:00,61.26,61.31,61.19,61.26,11302.5,53.5355,53.5792,53.4743,53.5355,11302.5
2022-01-10 15:20:00,61.22,61.31,61.21,61.31,7362.0,53.5005,53.5792,53.4918,53.5792,7362.0
2022-01-10 15:25:00,61.29,61.31,61.25,61.29,11805.0,53.5617,53.5792,53.5267,53.5617,11805.0
2022-01-10 15:30:00,61.27,61.33,61.21,61.32,20358.0,53.5442,53.5966,53.4918,53.5879,20358.0
2022-01-10 15:35:00,61.31,61.35,61.22,61.32,19258.5,53.5792,53.6141,53.5005,53.5879,19258.5
2022-01-10 15:40:00,61.32,61.39,61.21,61.25,55603.5,53.5879,53.6491,53.4918,53.5267,55603.5
2022-01-10 15:45:00,61.25,61.35,61.25,61.29,42472.5,53.5267,53.6141,53.5267,53.5617,42472.5
2022-01-10 15:50:00,61.3,61.5,61.29,61.47,90247.5,53.5704,53.7452,53.5617,53.719,90247.5
2022-01-10 15:55:00,61.47,61.59,61.47,61.57,201579.0,53.719,53.8239,53.719,53.8064,201579.0
2022-01-11 09:30:00,61.55,61.72,61.22,61.27,38937.0,53.7889,53.9375,53.5005,53.5442,38937.0
2022-01-11 09:35:00,61.21,61.24,60.87,60.87,17970.0,53.4918,53.518,53.1947,53.1947,17970.0
2022-01-11 09:40:00,60.84,60.98,60.79,60.91,18009.0,53.1684,53.2908,53.1247,53.2296,18009.0
2022-01-11 09:45:00,61.01,61.01,60.72,60.88,16564.5,53.317,53.317,53.0636,53.2034,16564.5
2022-01-11 09:50:00,60.84,60.89,60.61,60.61,28711.5,53.1684,53.2121,52.9674,52.9674,28711.5
2022-01-11 09:55:00,60.58,60.78,60.55,60.7,28354.5,52.9412,53.116,52.915,53.0461,28354.5
2022-01-11 10:00:00,60.69,60.83,60.65,60.77,14550.0,53.0373,53.1597,53.0024,53.1073,14550.0
2022-01-11 10:05:00,60.79,60.83,60.61,60.7,15777.0,53.1247,53.1597,52.9674,53.0461,15777.0
2022-01-11 10:10:00,60.73,60.89,60.73,60.83,20677.5,53.0723,53.2121,53.0723,53.1597,20677.5
2022-01-11 10:15:00,60.82,60.82,60.67,60.75,5347.5,53.151,53.151,53.0199,53.0898,5347.5
2022-01-11 10:20:00,60.79,60.79,60.63,60.66,10860.0,53.1247,53.1247,52.9849,53.0111,10860.0
2022-01-11 10:25:00,60.63,60.63,60.54,60.56,13756.5,52.9849,52.9849,52.9063,52.9237,13756.5
2022-01-11 10:30:00,60.53,60.71,60.49,60.64,50506.5,52.8975,53.0548,52.8626,52.9937,50506.5
2022-01-11 10:35:00,60.65,60.84,60.6,60.8,8229.0,53.0024,53.1684,52.9587,53.1335,8229.0
2022-01-11 10:40:00,60.76,60.76,60.61,60.65,7042.5,53.0985,53.0985,52.9674,53.0024,7042.5
2022-01-11 10:45:00,60.63,60.81,60.56,60.73,45019.5,52.9849,53.1422,52.9237,53.0723,45019.5
2022-01-11 10:50:00,60.73,60.87,60.7,60.84,14286.0,53.0723,53.1947,53.0461,53.1684,14286.0
2022-01-11 10:55:00,60.87,61.13,60.86,61.11,7948.5,53.1947,53.4219,53.1859,53.4044,7948.5
2022-01-11 11:00:00,61.14,61.2,61.11,61.14,12424.5,53.4306,53.483,53.4044,53.4306,12424.5
2022-01-11 11:05:00,61.17,61.33,61.1,61.1,11542.5,53.4568,53.5966,53.3956,53.3956,11542.5
2022-01-11 11:10:00,61.11,61.25,61.09,61.23,10951.5,53.4044,53.5267,53.3869,53.5093,10951.5
2022-01-11 11:15:00,61.22,61.32,61.15,61.15,13915.5,53.5005,53.5879,53.4393,53.4393,13915.5
2022-01-11 11:20:00,61.13,61.27,61.09,61.21,8584.5,53.4219,53.5442,53.3869,53.4918,8584.5
2022-01-11 11:25:00,61.21,61.21,61.16,61.17,3247.5,53.4918,53.4918,53.4481,53.4568,3247.5
2022-01-11 11:30:00,61.17,61.27,61.15,61.25,10390.5,53.4568,53.5442,53.4393,53.5267,10390.5
2022-01-11 11:35:00,61.27,61.29,61.21,61.21,6747.0,53.5442,53.5617,53.4918,53.4918,6747.0
2022-01-11 11:40:00,61.23,61.36,61.22,61.26,25198.5,53.5093,53.6229,53.5005,53.5355,25198.5
2022-01-11 11:45:00,61.26,61.29,61.15,61.15,7057.5,53.5355,53.5617,53.4393,53.4393,7057.5
2022-01-11 11:50:00,61.17,61.2,61.14,61.15,16021.5,53.4568,53.483,53.4306,53.4393,16021.5
2022-01-11 11:55:00,61.15,61.27,61.13,61.24,8679.0,53.4393,53.5442,53.4219,53.518,8679.0
2022-01-11 12:00:00,61.25,61.28,61.17,61.19,8322.0,53.5267,53.553,53.4568,53.4743,8322.0
2022-01-11 12:05:00,61.21,61.23,61.2,61.21,2395.5,53.4918,53.5093,53.483,53.4918,2395.5
2022-01-11 12:10:00,61.21,61.27,61.19,61.27,5686.5,53.4918,53.5442,53.4743,53.5442,5686.5
2022-01-11 12:15:00,61.27,61.31,61.21,61.21,7414.5,53.5442,53.5792,53.4918,53.4918,7414.5
2022-01-11 12:20:00,61.19,61.25,61.18,61.24,4843.5,53.4743,53.5267,53.4656,53.518,4843.5
2022-01-11 12:25:00,61.22,61.22,61.08,61.09,6699.0,53.5005,53.5005,53.3782,53.3869,6699.0
2022-01-11 12:30:00,61.08,61.19,61.08,61.19,5250.0,53.3782,53.4743,53.3782,53.4743,5250.0
2022-01-11 12:35:00,61.17,61.26,61.16,61.24,7833.0,53.4568,53.5355,53.4481,53.518,7833.0
2022-01-11 12:40:00,61.25,61.39,61.25,61.36,5271.0,53.5267,53.6491,53.5267,53.6229,5271.0
2022-01-11 12:45:00,61.36,61.39,61.34,61.37,3900.0,53.6229,53.6491,53.6054,53.6316,3900.0
2022-01-11 12:50:00,61.37,61.51,61.36,61.5,47757.0,53.6316,53.7539,53.6229,53.7452,47757.0
2022-01-11 12:55:00,61.51,61.59,61.5,61.55,21337.5,53.7539,53.8239,53.7452,53.7889,21337.5
2022-01-11 13:00:00,61.55,61.55,61.4,61.5,55525.5,53.7889,53.7889,53.6578,53.7452,55525.5
2022-01-11 13:05:00,61.52,61.52,61.34,61.34,17344.5,53.7627,53.7627,53.6054,53.6054,17344.5
2022-01-11 13:10:00,61.33,61.4,61.27,61.38,12862.5,53.5966,53.6578,53.5442,53.6403,12862.5
2022-01-11 13:15:00,61.37,61.4,61.33,61.35,24228.0,53.6316,53.6578,53.5966,53.6141,24228.0
2022-01-11 13:20:00,61.35,61.4,61.34,61.39,13896.0,53.6141,53.6578,53.6054,53.6491,13896.0
2022-01-11 13:25:00,61.39,61.54,61.34,61.52,49126.5,53.6491,53.7802,53.6054,53.7627,49126.5
2022-01-11 13:30:00,61.58,61.61,61.44,61.53,12771.0,53.8151,53.8413,53.6928,53.7714,12771.0
2022-01-11 13:35:00,61.53,61.57,61.53,61.55,4978.5,53.7714,53.8064,53.7714,53.7889,4978.5
2022-01-11 13:40:00,61.57,61.57,61.55,61.56,2941.5,53.8064,53.8064,53.7889,53.7976,2941.5
2022-01-11 13:45:00,61.57,61.63,61.57,61.59,5761.5,53.8064,53.8588,53.8064,53.8239,5761.5
2022-01-11 13:50:00,61.59,61.63,61.59,61.59,4021.5,53.8239,53.8588,53.8239,53.8239,4021.5
2022-01-11 13:55:00,61.61,61.61,61.59,61.6,2896.5,53.8413,53.8413,53.8239,53.8326,2896.5
2022-01-11 14:00:00,61.58,61.61,61.55,61.55,6693.0,53.8151,53.8413,53.7889,53.7889,6693.0
2022-01-11 14:05:00,61.56,61.63,61.51,61.53,5341.5,53.7976,53.8588,53.7539,53.7714,5341.5
2022-01-11 14:10:00,61.51,61.51,61.46,61.48,11694.0,53.7539,53.7539,53.7103,53.7277,11694.0
2022-01-11 14:15:00,61.48,61.53,61.48,61.52,15904.5,53.7277,53.7714,53.7277,53.7627,15904.5
2022-01-11 14:20:00,61.51,61.54,61.49,61.5,4195.5,53.7539,53.7802,53.7365,53.7452,4195.5
2022-01-11 14:25:00,61.51,61.6,61.51,61.59,9298.5,53.7539,53.8326,53.7539,53.8239,9298.5
2022-01-11 14:30:00,61.6,61.67,61.59,61.67,4213.5,53.8326,53.8938,53.8239,53.8938,4213.5
2022-01-11 14:35:00,61.65,61.67,61.63,61.65,6000.0,53.8763,53.8938,53.8588,53.8763,6000.0
2022-01-11 14:40:00,61.63,61.64,61.6,61.61,4173.0,53.8588,53.8676,53.8326,53.8413,4173.0
2022-01-11 14:45:00,61.61,61.63,61.58,61.61,3048.0,53.8413,53.8588,53.8151,53.8413,3048.0
2022-01-11 14:50:00,61.63,61.63,61.55,61.6,9153.0,53.8588,53.8588,53.7889,53.8326,9153.0
2022-01-11 14:55:00,61.62,61.65,61.61,61.61,2913.0,53.8501,53.8763,53.8413,53.8413,2913.0
2022-01-11 15:00:00,61.61,61.69,61.58,61.58,16770.0,53.8413,53.9113,53.8151,53.8151,16770.0
2022-01-11 15:05:00,61.59,61.62,61.57,61.57,11791.5,53.8239,53.8501,53.8064,53.8064,11791.5
2022-01-11 15:10:00,61.57,61.58,61.51,61.53,16080.0,53.8064,53.8151,53.7539,53.7714,16080.0
2022-01-11 15:15:00,61.53,61.58,61.49,61.54,24873.0,53.7714,53.8151,53.7365,53.7802,24873.0
2022-01-11 15:20:00,61.54,61.6,61.53,61.59,14523.0,53.7802,53.8326,53.7714,53.8239,14523.0
2022-01-11 15:25:00,61.59,61.63,61.56,61.61,9975.0,53.8239,53.8588,53.7976,53.8413,9975.0
2022-01-11 15:30:00,61.61,61.61,61.49,61.5,16006.5,53.8413,53.8413,53.7365,53.7452,16006.5
2022-01-11 15:35:00,61.5,61.53,61.41,61.41,17487.0,53.7452,53.7714,53.6666,53.6666,17487.0
2022-01-11 15:40:00,61.4,61.49,61.4,61.47,26611.5,53.6578,53.7365,53.6578,53.719,26611.5
2022-01-11 15:45:00,61.46,61.46,61.38,61.41,46687.5,53.7103,53.7103,53.6403,53.6666,46687.5
2022-01-11 15:50:00,61.41,61.55,61.36,61.54,59293.5,53.6666,53.7889,53.6229,53.7802,59293.5
2022-01-11 15:55:00,61.54,61.62,61.53,61.58,133158.0,53.7802,53.8501,53.7714,53.8151,133158.0
2022-01-12 09:30:00,61.65,61.74,61.37,61.37,43036.5,53.8763,53.9549,53.6316,53.6316,43036.5
2022-01-12 09:35:00,61.33,61.54,61.19,61.54,10153.5,53.5966,53.7802,53.4743,53.7802,10153.5
2022-01-12 09:40:00,61.56,61.57,61.45,61.52,17703.0,53.7976,53.8064,53.7015,53.7627,17703.0
2022-01-12 09:45:00,61.54,61.68,61.51,61.68,8197.5,53.7802,53.9025,53.7539,53.9025,8197.5
2022-01-12 09:50:00,61.6,61.69,61.55,61.61,5545.5,53.8326,53.9113,53.7889,53.8413,5545.5
2022-01-12 09:55:00,61.62,61.62,61.39,61.42,4858.5,53.8501,53.8501,53.6491,53.6753,4858.5
2022-01-12 10:00:00,61.42,61.47,61.17,61.18,12583.5,53.6753,53.719,53.4568,53.4656,12583.5
2022-01-12 10:05:00,61.15,61.16,60.93,60.93,32994.0,53.4393,53.4481,53.2471,53.2471,32994.0
2022-01-12 10:10:00,60.93,61.17,60.89,61.12,10732.5,53.2471,53.4568,53.2121,53.4131,10732.5
2022-01-12 10:15:00,61.08,61.23,61.08,61.19,5554.5,53.3782,53.5093,53.3782,53.4743,5554.5
2022-01-12 10:20:00,61.19,61.23,61.1,61.1,5271.0,53.4743,53.5093,53.3956,53.3956,5271.0
2022-01-12 10:25:00,61.09,61.13,61.05,61.11,7444.5,53.3869,53.4219,53.352,53.4044,7444.5
2022-01-12 10:30:00,61.12,61.13,60.99,61.13,6627.0,53.4131,53.4219,53.2995,53.4219,6627.0
2022-01-12 10:35:00,61.13,61.2,61.05,61.06,8824.5,53.4219,53.483,53.352,53.3607,8824.5
2022-01-12 10:40:00,61.07,61.13,60.92,60.97,9183.0,53.3694,53.4219,53.2383,53.282,9183.0
2022-01-12 10:45:00,60.97,61.2,60.97,61.13,8067.0,53.282,53.483,53.282,53.4219,8067.0
2022-01-12 10:50:00,61.14,61.23,61.09,61.18,4297.5,53.4306,53.5093,53.3869,53.4656,4297.5
2022-01-12 10:55:00,61.18,61.3,61.17,61.3,5163.0,53.4656,53.5704,53.4568,53.5704,5163.0
2022-01-12 11:00:00,61.3,61.33,61.27,61.29,8262.0,53.5704,53.5966,53.5442,53.5617,8262.0
2022-01-12 11:05:00,61.3,61.3,61.11,61.17,16843.5,53.5704,53.5704,53.4044,53.4568,16843.5
2022-01-12 11:10:00,61.17,61.21,61.13,61.14,4180.5,53.4568,53.4918,53.4219,53.4306,4180.5
2022-01-12 11:15:00,61.12,61.13,61.01,61.11,16545.0,53.4131,53.4219,53.317,53.4044,16545.0
2022-01-12 11:20:00,61.12,61.23,61.11,61.19,5700.0,53.4131,53.5093,53.4044,53.4743,5700.0
2022-01-12 11:25:00,61.2,61.31,61.19,61.31,11883.0,53.483,53.5792,53.4743,53.5792,11883.0
2022-01-12 11:30:00,61.33,61.41,61.31,61.39,8037.0,53.5966,53.6666,53.5792,53.6491,8037.0
2022-01-12 11:35:00,61.39,61.4,61.31,61.32,6408.0,53.6491,53.6578,53.5792,53.5879,6408.0
2022-01-12 11:40:00,61.33,61.39,61.31,61.35,8241.0,53.5966,53.6491,53.5792,53.6141,8241.0
2022-01-12 11:45:00,61.35,61.43,61.35,61.37,3994.5,53.6141,53.684,53.6141,53.6316,3994.5
2022-01-12 11:50:00,61.37,61.4,61.36,61.38,5100.0,53.6316,53.6578,53.6229,53.6403,5100.0
2022-01-12 11:55:00,61.37,61.37,61.25,61.31,15531.0,53.6316,53.6316,53.5267,53.5792,15531.0
2022-01-12 12:00:00,61.29,61.33,61.28,61.3,7465.5,53.5617,53.5966,53.553,53.5704,7465.5
2022-01-12 12:05:00,61.29,61.29,61.25,61.25,2925.0,53.5617,53.5617,53.5267,53.5267,2925.0
2022-01-12 12:10:00,61.26,61.28,61.26,61.27,2550.0,53.5355,53.553,53.5355,53.5442,2550.0
2022-01-12 12:15:00,61.27,61.35,61.27,61.34,6541.5,53.5442,53.6141,53.5442,53.6054,6541.5
2022-01-12 12:20:00,61.33,61.33,61.27,61.29,4182.0,53.5966,53.5966,53.5442,53.5617,4182.0
2022-01-12 12:25:00,61.3,61.33,61.2,61.2,4816.5,53.5704,53.5966,53.483,53.483,4816.5
2022-01-12 12:30:00,61.21,61.21,61.15,61.15,4156.5,53.4918,53.4918,53.4393,53.4393,4156.5
2022-01-12 12:35:00,61.15,61.22,61.15,61.17,7500.0,53.4393,53.5005,53.4393,53.4568,7500.0
2022-01-12 12:40:00,61.19,61.22,61.19,61.21,2101.5,53.4743,53.5005,53.4743,53.4918,2101.5
2022-01-12 12:45:00,61.22,61.27,61.22,61.27,2700.0,53.5005,53.5442,53.5005,53.5442,2700.0
2022-01-12 12:50:00,61.27,61.35,61.27,61.33,9076.5,53.5442,53.6141,53.5442,53.5966,9076.5
2022-01-12 12:55:00,61.33,61.35,61.31,61.33,5646.0,53.5966,53.6141,53.5792,53.5966,5646.0
2022-01-12 13:00:00,61.34,61.34,61.29,61.3,3738.0,53.6054,53.6054,53.5617,53.5704,3738.0
2022-01-12 13:05:00,61.31,61.37,61.31,61.37,4975.5,53.5792,53.6316,53.5792,53.6316,4975.5
2022-01-12 13:10:00,61.37,61.39,61.31,61.33,5700.0,53.6316,53.6491,53.5792,53.5966,5700.0
2022-01-12 13:15:00,61.32,61.35,61.31,61.32,11869.5,53.5879,53.6141,53.5792,53.5879,11869.5
2022-01-12 13:20:00,61.3,61.32,61.28,61.29,4800.0,53.5704,53.5879,53.553,53.5617,4800.0
2022-01-12 13:25:00,61.27,61.35,61.27,61.3,4930.5,53.5442,53.6141,53.5442,53.5704,4930.5
2022-01-12 13:30:00,61.29,61.33,61.29,61.33,900.0,53.5617,53.5966,53.5617,53.5966,900.0
2022-01-12 13:35:00,61.31,61.31,61.23,61.29,4989.0,53.5792,53.5792,53.5093,53.5617,4989.0
2022-01-12 13:40:00,61.3,61.33,61.29,61.33,1996.5,53.5704,53.5966,53.5617,53.5966,1996.5
2022-01-12 13:45:00,61.32,61.33,61.31,61.33,5208.0,53.5879,53.5966,53.5792,53.5966,5208.0
2022-01-12 13:50:00,61.31,61.31,61.23,61.25,3021.0,53.5792,53.5792,53.5093,53.5267,3021.0
2022-01-12 13:55:00,61.23,61.24,61.22,61.24,1950.0,53.5093,53.518,53.5005,53.518,1950.0
2022-01-12 14:00:00,61.23,61.23,61.15,61.19,5632.5,53.5093,53.5093,53.4393,53.4743,5632.5
2022-01-12 14:05:00,61.19,61.33,61.19,61.32,14364.0,53.4743,53.5966,53.4743,53.5879,14364.0
2022-01-12 14:10:00,61.33,61.33,61.27,61.31,5548.5,53.5966,53.5966,53.5442,53.5792,5548.5
2022-01-12 14:15:00,61.31,61.35,61.31,61.33,8031.0,53.5792,53.6141,53.5792,53.5966,8031.0
2022-01-12 14:20:00,61.34,61.4,61.33,61.4,10914.0,53.6054,53.6578,53.5966,53.6578,10914.0
2022-01-12 14:25:00,61.41,61.42,61.4,61.41,4873.5,53.6666,53.6753,53.6578,53.6666,4873.5
2022-01-12 14:30:00,61.41,61.43,61.38,61.38,5131.5,53.6666,53.684,53.6403,53.6403,5131.5
2022-01-12 14:35:00,61.39,61.41,61.38,61.39,4191.0,53.6491,53.6666,53.6403,53.6491,4191.0
2022-01-12 14:40:00,61.39,61.41,61.35,61.36,7474.5,53.6491,53.6666,53.6141,53.6229,7474.5
2022-01-12 14:45:00,61.36,61.36,61.31,61.33,7126.5,53.6229,53.6229,53.5792,53.5966,7126.5
2022-01-12 14:50:00,61.34,61.43,61.33,61.43,8379.0,53.6054,53.684,53.5966,53.684,8379.0
2022-01-12 14:55:00,61.43,61.45,61.42,61.45,3933.0,53.684,53.7015,53.6753,53.7015,3933.0
2022-01-12 15:00:00,61.45,61.48,61.41,61.41,10318.5,53.7015,53.7277,53.6666,53.6666,10318.5
2022-01-12 15:05:00,61.41,61.41,61.37,61.39,7662.0,53.6666,53.6666,53.6316,53.6491,7662.0
2022-01-12 15:10:00,61.41,61.45,61.41,61.45,4006.5,53.6666,53.7015,53.6666,53.7015,4006.5
2022-01-12 15:15:00,61.46,61.51,61.46,61.49,11437.5,53.7103,53.7539,53.7103,53.7365,11437.5
2022-01-12 15:20:00,61.5,61.52,61.45,61.46,6729.0,53.7452,53.7627,53.7015,53.7103,6729.0
2022-01-12 15:25:00,61.45,61.53,61.45,61.53,4734.0,53.7015,53.7714,53.7015,53.7714,4734.0
2022-01-12 15:30:00,61.52,61.55,61.48,61.48,12435.0,53.7627,53.7889,53.7277,53.7277,12435.0
2022-01-12 15:35:00,61.49,61.52,61.47,61.48,10596.0,53.7365,53.7627,53.719,53.7277,10596.0
2022-01-12 15:40:00,61.48,61.59,61.47,61.56,20916.0,53.7277,53.8239,53.719,53.7976,20916.0
2022-01-12 15:45:00,61.55,61.66,61.55,61.61,28036.5,53.7889,53.885,53.7889,53.8413,28036.5
2022-01-12 15:50:00,61.67,61.79,61.64,61.75,66853.5,53.8938,53.9986,53.8676,53.9637,66853.5
2022-01-12 15:55:00,61.77,61.81,61.65,61.69,177730.5,53.9812,54.0161,53.8763,53.9113,177730.5
2022-01-13 09:30:00,61.93,62.26,61.91,61.96,41920.5,54.121,54.4094,54.1035,54.1472,41920.5
2022-01-13 09:35:00,62.03,62.41,62.02,62.41,17070.0,54.2084,54.5405,54.1996,54.5405,17070.0
2022-01-13 09:40:00,62.4,62.43,62.17,62.21,7252.5,54.5317,54.5579,54.3307,54.3657,7252.5
2022-01-13 09:45:00,62.25,62.36,62.17,62.36,7227.0,54.4006,54.4968,54.3307,54.4968,7227.0
2022-01-13 09:50:00,62.4,62.46,62.31,62.44,9147.0,54.5317,54.5842,54.4531,54.5667,9147.0
2022-01-13 09:55:00,62.41,62.55,62.41,62.49,6948.0,54.5405,54.6628,54.5405,54.6104,6948.0
2022-01-13 10:00:00,62.45,62.63,62.43,62.61,12841.5,54.5754,54.7327,54.5579,54.7152,12841.5
2022-01-13 10:05:00,62.6,62.62,62.51,62.55,9208.5,54.7065,54.724,54.6279,54.6628,9208.5
2022-01-13 10:10:00,62.53,62.65,62.53,62.63,5871.0,54.6453,54.7502,54.6453,54.7327,5871.0
2022-01-13 10:15:00,62.64,62.64,62.55,62.61,10260.0,54.7415,54.7415,54.6628,54.7152,10260.0
2022-01-13 10:20:00,62.63,62.73,62.57,62.71,19539.0,54.7327,54.8201,54.6803,54.8026,19539.0
2022-01-13 10:25:00,62.68,62.73,62.67,62.73,4128.0,54.7764,54.8201,54.7677,54.8201,4128.0
2022-01-13 10:30:00,62.75,62.77,62.67,62.73,9252.0,54.8376,54.8551,54.7677,54.8201,9252.0
2022-01-13 10:35:00,62.75,62.81,62.73,62.8,4924.5,54.8376,54.89,54.8201,54.8813,4924.5
2022-01-13 10:40:00,62.81,62.96,62.81,62.92,4812.0,54.89,55.0211,54.89,54.9862,4812.0
2022-01-13 10:45:00,62.93,63.0,62.9,62.99,11307.0,54.9949,55.0561,54.9687,55.0473,11307.0
2022-01-13 10:50:00,62.99,62.99,62.76,62.87,12054.0,55.0473,55.0473,54.8463,54.9425,12054.0
2022-01-13 10:55:00,62.89,62.98,62.89,62.94,10798.5,54.9599,55.0386,54.9599,55.0036,10798.5
2022-01-13 11:00:00,62.93,63.03,62.93,63.03,5428.5,54.9949,55.0823,54.9949,55.0823,5428.5
2022-01-13 11:05:00,63.03,63.1,63.03,63.08,4731.0,55.0823,55.1435,55.0823,55.126,4731.0
2022-01-13 11:10:00,63.07,63.1,62.98,63.05,15322.5,55.1172,55.1435,55.0386,55.0998,15322.5
2022-01-13 11:15:00,63.06,63.06,62.92,62.95,13668.0,55.1085,55.1085,54.9862,55.0124,13668.0
2022-01-13 11:20:00,62.94,63.05,62.93,63.04,9922.5,55.0036,55.0998,54.9949,55.091,9922.5
2022-01-13 11:25:00,63.02,63.14,62.97,63.13,8269.5,55.0735,55.1784,55.0299,55.1697,8269.5
2022-01-13 11:30:00,63.13,63.16,63.09,63.15,17446.5,55.1697,55.1959,55.1347,55.1872,17446.5
2022-01-13 11:35:00,63.16,63.27,63.15,63.22,17886.0,55.1959,55.292,55.1872,55.2483,17886.0
2022-01-13 11:40:00,63.24,63.31,63.24,63.29,4831.5,55.2658,55.327,55.2658,55.3095,4831.5
2022-01-13 11:45:00,63.29,63.35,63.28,63.35,45750.0,55.3095,55.3619,55.3008,55.3619,45750.0
2022-01-13 11:50:00,63.34,63.53,63.33,63.49,37918.5,55.3532,55.5192,55.3445,55.4843,37918.5
2022-01-13 11:55:00,63.49,63.64,63.47,63.64,22872.0,55.4843,55.6154,55.4668,55.6154,22872.0
2022-01-13 12:00:00,63.65,63.77,63.51,63.54,80686.5,55.6241,55.729,55.5018,55.528,80686.5
2022-01-13 12:05:00,63.51,63.53,63.47,63.51,13338.0,55.5018,55.5192,55.4668,55.5018,13338.0
2022-01-13 12:10:00,63.51,63.59,63.42,63.44,22575.0,55.5018,55.5717,55.4231,55.4406,22575.0
2022-01-13 12:15:00,63.42,63.42,63.26,63.33,69763.5,55.4231,55.4231,55.2833,55.3445,69763.5
2022-01-13 12:20:00,63.34,63.34,63.18,63.26,20128.5,55.3532,55.3532,55.2134,55.2833,20128.5
2022-01-13 12:25:00,63.27,63.48,63.27,63.44,10933.5,55.292,55.4755,55.292,55.4406,10933.5
2022-01-13 12:30:00,63.43,63.71,63.38,63.71,17860.5,55.4318,55.6765,55.3882,55.6765,17860.5
2022-01-13 12:35:00,63.73,63.85,63.69,63.7,27406.5,55.694,55.7989,55.6591,55.6678,27406.5
2022-01-13 12:40:00,63.67,63.83,63.65,63.81,28798.5,55.6416,55.7814,55.6241,55.7639,28798.5
2022-01-13 12:45:00,63.79,63.8,63.69,63.69,19119.0,55.7465,55.7552,55.6591,55.6591,19119.0
2022-01-13 12:50:00,63.69,63.71,63.51,63.55,27741.0,55.6591,55.6765,55.5018,55.5367,27741.0
2022-01-13 12:55:00,63.55,63.59,63.47,63.49,25108.5,55.5367,55.5717,55.4668,55.4843,25108.5
2022-01-13 13:00:00,63.51,63.51,63.39,63.46,17715.0,55.5018,55.5018,55.3969,55.4581,17715.0
2022-01-13 13:05:00,63.47,63.53,63.41,63.5,19948.5,55.4668,55.5192,55.4144,55.493,19948.5
2022-01-13 13:10:00,63.5,63.58,63.49,63.58,7495.5,55.493,55.5629,55.4843,55.5629,7495.5
2022-01-13 13:15:00,63.56,63.58,63.5,63.51,5748.0,55.5455,55.5629,55.493,55.5018,5748.0
2022-01-13 13:20:00,63.5,63.63,63.5,63.6,9964.5,55.493,55.6066,55.493,55.5804,9964.5
2022-01-13 13:25:00,63.61,63.65,63.57,63.63,7509.0,55.5892,55.6241,55.5542,55.6066,7509.0
2022-01-13 13:30:00,63.63,63.66,63.6,63.61,12966.0,55.6066,55.6328,55.5804,55.5892,12966.0
2022-01-13 13:35:00,63.61,63.67,63.57,63.63,16324.5,55.5892,55.6416,55.5542,55.6066,16324.5
2022-01-13 13:40:00,63.63,63.66,63.62,63.66,7284.0,55.6066,55.6328,55.5979,55.6328,7284.0
2022-01-13 13:45:00,63.66,63.75,63.66,63.74,8833.5,55.6328,55.7115,55.6328,55.7028,8833.5
2022-01-13 13:50:00,63.74,63.76,63.64,63.64,10158.0,55.7028,55.7202,55.6154,55.6154,10158.0
2022-01-13 13:55:00,63.63,63.67,63.61,63.67,13279.5,55.6066,55.6416,55.5892,55.6416,13279.5
2022-01-13 14:00:00,63.68,63.75,63.65,63.71,7927.5,55.6503,55.7115,55.6241,55.6765,7927.5
2022-01-13 14:05:00,63.69,63.69,63.55,63.57,15106.5,55.6591,55.6591,55.5367,55.5542,15106.5
2022-01-13 14:10:00,63.58,63.58,63.49,63.5,7423.5,55.5629,55.5629,55.4843,55.493,7423.5
2022-01-13 14:15:00,63.51,63.55,63.37,63.41,20965.5,55.5018,55.5367,55.3794,55.4144,20965.5
2022-01-13 14:20:00,63.4,63.43,63.37,63.4,13029.0,55.4056,55.4318,55.3794,55.4056,13029.0
2022-01-13 14:25:00,63.39,63.44,63.35,63.44,7333.5,55.3969,55.4406,55.3619,55.4406,7333.5
2022-01-13 14:30:00,63.43,63.45,63.37,63.45,13161.0,55.4318,55.4493,55.3794,55.4493,13161.0
2022-01-13 14:35:00,63.43,63.43,63.33,63.33,12390.0,55.4318,55.4318,55.3445,55.3445,12390.0
2022-01-13 14:40:00,63.33,63.35,63.26,63.33,8128.5,55.3445,55.3619,55.2833,55.3445,8128.5
2022-01-13 14:45:00,63.34,63.38,63.31,63.35,8322.0,55.3532,55.3882,55.327,55.3619,8322.0
2022-01-13 14:50:00,63.34,63.41,63.33,63.38,7800.0,55.3532,55.4144,55.3445,55.3882,7800.0
2022-01-13 14:55:00,63.39,63.47,63.39,63.47,9478.5,55.3969,55.4668,55.3969,55.4668,9478.5
2022-01-13 15:00:00,63.45,63.47,63.34,63.35,13864.5,55.4493,55.4668,55.3532,55.3619,13864.5
2022-01-13 15:05:00,63.35,63.41,63.35,63.41,7125.0,55.3619,55.4144,55.3619,55.4144,7125.0
2022-01-13 15:10:00,63.41,63.42,63.33,63.36,10726.5,55.4144,55.4231,55.3445,55.3707,10726.5
2022-01-13 15:15:00,63.35,63.39,63.33,63.34,14673.0,55.3619,55.3969,55.3445,55.3532,14673.0
2022-01-13 15:20:00,63.34,63.39,63.31,63.35,9586.5,55.3532,55.3969,55.327,55.3619,9586.5
2022-01-13 15:25:00,63.35,63.45,63.33,63.41,27009.0,55.3619,55.4493,55.3445,55.4144,27009.0
2022-01-13 15:30:00,63.42,63.43,63.35,63.43,20643.0,55.4231,55.4318,55.3619,55.4318,20643.0
2022-01-13 15:35:00,63.44,63.5,63.38,63.39,31599.0,55.4406,55.493,55.3882,55.3969,31599.0
2022-01-13 15:40:00,63.4,63.41,63.34,63.39,50049.0,55.4056,55.4144,55.3532,55.3969,50049.0
2022-01-13 15:45:00,63.39,63.39,63.31,63.39,48076.5,55.3969,55.3969,55.327,55.3969,48076.5
2022-01-13 15:50:00,63.4,63.55,63.39,63.51,130353.0,55.4056,55.5367,55.3969,55.5018,130353.0
2022-01-13 15:55:00,63.54,63.65,63.47,63.56,226677.0,55.528,55.6241,55.4668,55.5455,226677.0
2022-01-14 09:30:00,63.26,63.26,62.79,62.98,35913.0,55.2833,55.2833,54.8725,55.0386,35913.0
2022-01-14 09:35:00,62.93,63.41,62.92,63.35,24382.5,54.9949,55.4144,54.9862,55.3619,24382.5
2022-01-14 09:40:00,63.33,63.42,63.13,63.19,15556.5,55.3445,55.4231,55.1697,55.2221,15556.5
2022-01-14 09:45:00,63.25,63.45,63.13,63.36,10824.0,55.2745,55.4493,55.1697,55.3707,10824.0
2022-01-14 09:50:00,63.39,63.57,63.34,63.49,11121.0,55.3969,55.5542,55.3532,55.4843,11121.0
2022-01-14 09:55:00,63.52,63.92,63.52,63.87,24331.5,55.5105,55.8601,55.5105,55.8164,24331.5
2022-01-14 10:00:00,63.87,63.98,63.74,63.97,39036.0,55.8164,55.9125,55.7028,55.9038,39036.0
2022-01-14 10:05:00,63.95,64.04,63.87,63.87,61249.5,55.8863,55.9649,55.8164,55.8164,61249.5
2022-01-14 10:10:00,63.87,63.87,63.66,63.67,14592.0,55.8164,55.8164,55.6328,55.6416,14592.0
2022-01-14 10:15:00,63.67,63.67,63.51,63.57,16150.5,55.6416,55.6416,55.5018,55.5542,16150.5
2022-01-14 10:20:00,63.59,63.59,63.27,63.27,434592.0,55.5717,55.5717,55.292,55.292,434592.0
2022-01-14 10:25:00,63.29,63.36,63.19,63.36,5071.5,55.3095,55.3707,55.2221,55.3707,5071.5
2022-01-14 10:30:00,63.33,63.49,63.25,63.46,9244.5,55.3445,55.4843,55.2745,55.4581,9244.5
2022-01-14 10:35:00,63.47,63.5,63.37,63.46,9939.0,55.4668,55.493,55.3794,55.4581,9939.0
2022-01-14 10:40:00,63.45,63.5,63.35,63.48,11530.5,55.4493,55.493,55.3619,55.4755,11530.5
2022-01-14 10:45:00,63.51,63.57,63.43,63.54,29908.5,55.5018,55.5542,55.4318,55.528,29908.5
2022-01-14 10:50:00,63.51,63.63,63.5,63.62,6576.0,55.5018,55.6066,55.493,55.5979,6576.0
2022-01-14 10:55:00,63.64,63.8,63.59,63.78,7894.5,55.6154,55.7552,55.5717,55.7377,7894.5
2022-01-14 11:00:00,63.78,63.89,63.49,63.56,15631.5,55.7377,55.8338,55.4843,55.5455,15631.5
2022-01-14 11:05:00,63.54,63.65,63.53,63.61,8746.5,55.528,55.6241,55.5192,55.5892,8746.5
2022-01-14 11:10:00,63.6,63.62,63.52,63.52,7444.5,55.5804,55.5979,55.5105,55.5105,7444.5
2022-01-14 11:15:00,63.52,63.61,63.51,63.6,13369.5,55.5105,55.5892,55.5018,55.5804,13369.5
2022-01-14 11:20:00,63.59,63.72,63.53,63.7,11868.0,55.5717,55.6853,55.5192,55.6678,11868.0
2022-01-14 11:25:00,63.68,63.78,63.67,63.7,8716.5,55.6503,55.7377,55.6416,55.6678,8716.5
2022-01-14 11:30:00,63.73,63.75,63.71,63.73,6016.5,55.694,55.7115,55.6765,55.694,6016.5
2022-01-14 11:35:00,63.75,63.87,63.73,63.83,6034.5,55.7115,55.8164,55.694,55.7814,6034.5
2022-01-14 11:40:00,63.83,64.03,63.83,64.03,5103.0,55.7814,55.9562,55.7814,55.9562,5103.0
2022-01-14 11:45:00,63.99,64.11,63.98,64.08,6787.5,55.9212,56.0261,55.9125,55.9999,6787.5
2022-01-14 11:50:00,64.05,64.08,63.91,63.95,31900.5,55.9737,55.9999,55.8513,55.8863,31900.5
2022-01-14 11:55:00,63.93,63.99,63.9,63.99,7173.0,55.8688,55.9212,55.8426,55.9212,7173.0
2022-01-14 12:00:00,63.97,64.05,63.94,63.96,44517.0,55.9038,55.9737,55.8775,55.895,44517.0
2022-01-14 12:05:00,63.97,63.99,63.93,63.93,2478.0,55.9038,55.9212,55.8688,55.8688,2478.0
2022-01-14 12:10:00,63.95,64.01,63.92,63.97,9534.0,55.8863,55.9387,55.8601,55.9038,9534.0
2022-01-14 12:15:00,63.97,64.01,63.94,64.0,5812.5,55.9038,55.9387,55.8775,55.93,5812.5
2022-01-14 12:20:00,64.01,64.02,63.93,63.97,8587.5,55.9387,55.9475,55.8688,55.9038,8587.5
2022-01-14 12:25:00,63.95,63.96,63.9,63.95,16315.5,55.8863,55.895,55.8426,55.8863,16315.5
2022-01-14 12:30:00,63.95,63.97,63.91,63.93,8353.5,55.8863,55.9038,55.8513,55.8688,8353.5
2022-01-14 12:35:00,63.94,64.0,63.93,63.94,15706.5,55.8775,55.93,55.8688,55.8775,15706.5
2022-01-14 12:40:00,63.92,63.97,63.86,63.86,22096.5,55.8601,55.9038,55.8076,55.8076,22096.5
2022-01-14 12:45:00,63.83,63.85,63.76,63.77,10405.5,55.7814,55.7989,55.7202,55.729,10405.5
2022-01-14 12:50:00,63.79,63.8,63.71,63.72,7228.5,55.7465,55.7552,55.6765,55.6853,7228.5
2022-01-14 12:55:00,63.72,63.77,63.68,63.69,8928.0,55.6853,55.729,55.6503,55.6591,8928.0
2022-01-14 13:00:00,63.66,63.69,63.61,63.62,7050.0,55.6328,55.6591,55.5892,55.5979,7050.0
2022-01-14 13:05:00,63.62,63.67,63.57,63.57,9300.0,55.5979,55.6416,55.5542,55.5542,9300.0
2022-01-14 13:10:00,63.55,63.55,63.47,63.55,6300.0,55.5367,55.5367,55.4668,55.5367,6300.0
2022-01-14 13:15:00,63.52,63.55,63.48,63.5,8229.0,55.5105,55.5367,55.4755,55.493,8229.0
2022-01-14 13:20:00,63.5,63.5,63.39,63.39,7389.0,55.493,55.493,55.3969,55.3969,7389.0
2022-01-14 13:25:00,63.42,63.53,63.4,63.53,8943.0,55.4231,55.5192,55.4056,55.5192,8943.0
2022-01-14 13:30:00,63.51,63.64,63.51,63.55,8904.0,55.5018,55.6154,55.5018,55.5367,8904.0
2022-01-14 13:35:00,63.57,63.63,63.57,63.59,4135.5,55.5542,55.6066,55.5542,55.5717,4135.5
2022-01-14 13:40:00,63.58,63.73,63.58,63.66,9834.0,55.5629,55.694,55.5629,55.6328,9834.0
2022-01-14 13:45:00,63.68,63.69,63.64,63.65,2671.5,55.6503,55.6591,55.6154,55.6241,2671.5
2022-01-14 13:50:00,63.66,63.66,63.57,63.63,7582.5,55.6328,55.6328,55.5542,55.6066,7582.5
2022-01-14 13:55:00,63.64,63.72,63.64,63.71,3594.0,55.6154,55.6853,55.6154,55.6765,3594.0
2022-01-14 14:00:00,63.71,63.86,63.71,63.79,7582.5,55.6765,55.8076,55.6765,55.7465,7582.5
2022-01-14 14:05:00,63.79,63.79,63.71,63.73,3442.5,55.7465,55.7465,55.6765,55.694,3442.5
2022-01-14 14:10:00,63.73,63.79,63.66,63.79,6208.5,55.694,55.7465,55.6328,55.7465,6208.5
2022-01-14 14:15:00,63.8,63.83,63.76,63.79,12957.0,55.7552,55.7814,55.7202,55.7465,12957.0
2022-01-14 14:20:00,63.79,63.83,63.77,63.77,10558.5,55.7465,55.7814,55.729,55.729,10558.5
2022-01-14 14:25:00,63.76,63.76,63.66,63.66,9159.0,55.7202,55.7202,55.6328,55.6328,9159.0
2022-01-14 14:30:00,63.66,63.81,63.65,63.79,6313.5,55.6328,55.7639,55.6241,55.7465,6313.5
2022-01-14 14:35:00,63.8,63.85,63.79,63.81,8338.5,55.7552,55.7989,55.7465,55.7639,8338.5
2022-01-14 14:40:00,63.83,63.87,63.81,63.82,4650.0,55.7814,55.8164,55.7639,55.7727,4650.0
2022-01-14 14:45:00,63.83,63.89,63.73,63.89,25615.5,55.7814,55.8338,55.694,55.8338,25615.5
2022-01-14 14:50:00,63.89,63.96,63.87,63.96,9055.5,55.8338,55.895,55.8164,55.895,9055.5
2022-01-14 14:55:00,63.98,64.01,63.9,63.9,7825.5,55.9125,55.9387,55.8426,55.8426,7825.5
2022-01-14 15:00:00,63.94,63.98,63.9,63.98,10900.5,55.8775,55.9125,55.8426,55.9125,10900.5
2022-01-14 15:05:00,63.98,64.0,63.88,63.9,80922.0,55.9125,55.93,55.8251,55.8426,80922.0
2022-01-14 15:10:00,63.89,64.0,63.88,63.97,23773.5,55.8338,55.93,55.8251,55.9038,23773.5
2022-01-14 15:15:00,63.99,64.01,63.94,63.99,29446.5,55.9212,55.9387,55.8775,55.9212,29446.5
2022-01-14 15:20:00,63.99,64.19,63.98,64.19,50176.5,55.9212,56.096,55.9125,56.096,50176.5
2022-01-14 15:25:00,64.17,64.18,64.09,64.09,12919.5,56.0785,56.0873,56.0086,56.0086,12919.5
2022-01-14 15:30:00,64.09,64.19,64.06,64.12,27219.0,56.0086,56.096,55.9824,56.0348,27219.0
2022-01-14 15:35:00,64.13,64.21,64.11,64.17,23815.5,56.0436,56.1135,56.0261,56.0785,23815.5
2022-01-14 15:40:00,64.15,64.18,64.07,64.13,75636.0,56.0611,56.0873,55.9911,56.0436,75636.0
2022-01-14 15:45:00,64.14,64.27,64.1,64.25,47445.0,56.0523,56.1659,56.0174,56.1485,47445.0
2022-01-14 15:50:00,64.27,64.36,64.22,64.33,96321.0,56.1659,56.2446,56.1222,56.2184,96321.0
2022-01-14 15:55:00,64.35,64.39,64.26,64.33,108543.0,56.2358,56.2708,56.1572,56.2184,108543.0
2022-01-18 09:30:00,63.84,63.98,63.71,63.88,56652.0,55.7902,55.9125,55.6765,55.8251,56652.0
2022-01-18 09:35:00,63.86,63.86,63.51,63.61,10065.0,55.8076,55.8076,55.5018,55.5892,10065.0
2022-01-18 09:40:00,63.59,63.71,63.35,63.37,16018.5,55.5717,55.6765,55.3619,55.3794,16018.5
2022-01-18 09:45:00,63.4,63.48,63.19,63.39,17088.0,55.4056,55.4755,55.2221,55.3969,17088.0
2022-01-18 09:50:00,63.41,63.47,63.35,63.43,10924.5,55.4144,55.4668,55.3619,55.4318,10924.5
2022-01-18 09:55:00,63.42,63.43,63.15,63.29,10501.5,55.4231,55.4318,55.1872,55.3095,10501.5
2022-01-18 10:00:00,63.29,63.35,63.26,63.27,9900.0,55.3095,55.3619,55.2833,55.292,9900.0
2022-01-18 10:05:00,63.25,63.39,63.21,63.39,9037.5,55.2745,55.3969,55.2396,55.3969,9037.5
2022-01-18 10:10:00,63.4,63.51,63.39,63.41,13894.5,55.4056,55.5018,55.3969,55.4144,13894.5
2022-01-18 10:15:00,63.39,63.52,63.27,63.29,13497.0,55.3969,55.5105,55.292,55.3095,13497.0
2022-01-18 10:20:00,63.29,63.29,63.15,63.27,15702.0,55.3095,55.3095,55.1872,55.292,15702.0
2022-01-18 10:25:00,63.29,63.41,63.25,63.41,11833.5,55.3095,55.4144,55.2745,55.4144,11833.5
2022-01-18 10:30:00,63.41,63.55,63.37,63.55,11341.5,55.4144,55.5367,55.3794,55.5367,11341.5
2022-01-18 10:35:00,63.54,63.54,63.37,63.38,11319.0,55.528,55.528,55.3794,55.3882,11319.0
2022-01-18 10:40:00,63.37,63.46,63.37,63.42,9630.0,55.3794,55.4581,55.3794,55.4231,9630.0
2022-01-18 10:45:00,63.43,63.43,63.29,63.41,10651.5,55.4318,55.4318,55.3095,55.4144,10651.5
2022-01-18 10:50:00,63.39,63.51,63.39,63.46,11563.5,55.3969,55.5018,55.3969,55.4581,11563.5
2022-01-18 10:55:00,63.46,63.54,63.44,63.53,6846.0,55.4581,55.528,55.4406,55.5192,6846.0
2022-01-18 11:00:00,63.53,63.66,63.53,63.66,6687.0,55.5192,55.6328,55.5192,55.6328,6687.0
2022-01-18 11:05:00,63.71,63.79,63.6,63.68,10677.0,55.6765,55.7465,55.5804,55.6503,10677.0
2022-01-18 11:10:00,63.66,63.71,63.61,63.68,9900.0,55.6328,55.6765,55.5892,55.6503,9900.0
2022-01-18 11:15:00,63.69,63.71,63.56,63.59,7021.5,55.6591,55.6765,55.5455,55.5717,7021.5
2022-01-18 11:20:00,63.6,63.68,63.58,63.63,5734.5,55.5804,55.6503,55.5629,55.6066,5734.5
2022-01-18 11:25:00,63.63,63.63,63.49,63.51,5736.0,55.6066,55.6066,55.4843,55.5018,5736.0
2022-01-18 11:30:00,63.49,63.55,63.26,63.3,8187.0,55.4843,55.5367,55.2833,55.3182,8187.0
2022-01-18 11:35:00,63.27,63.39,63.27,63.39,6010.5,55.292,55.3969,55.292,55.3969,6010.5
2022-01-18 11:40:00,63.45,63.55,63.45,63.55,4083.0,55.4493,55.5367,55.4493,55.5367,4083.0
2022-01-18 11:45:00,63.57,63.59,63.49,63.51,9787.5,55.5542,55.5717,55.4843,55.5018,9787.5
2022-01-18 11:50:00,63.53,63.59,63.49,63.52,8871.0,55.5192,55.5717,55.4843,55.5105,8871.0
2022-01-18 11:55:00,63.53,63.63,63.51,63.59,9345.0,55.5192,55.6066,55.5018,55.5717,9345.0
2022-01-18 12:00:00,63.59,63.61,63.44,63.45,7398.0,55.5717,55.5892,55.4406,55.4493,7398.0
2022-01-18 12:05:00,63.43,63.43,63.32,63.41,7107.0,55.4318,55.4318,55.3357,55.4144,7107.0
2022-01-18 12:10:00,63.4,63.49,63.36,63.49,7684.5,55.4056,55.4843,55.3707,55.4843,7684.5
2022-01-18 12:15:00,63.51,63.56,63.48,63.5,5692.5,55.5018,55.5455,55.4755,55.493,5692.5
2022-01-18 12:20:00,63.49,63.53,63.47,63.48,6000.0,55.4843,55.5192,55.4668,55.4755,6000.0
2022-01-18 12:25:00,63.49,63.51,63.46,63.51,7410.0,55.4843,55.5018,55.4581,55.5018,7410.0
2022-01-18 12:30:00,63.49,63.68,63.48,63.68,8559.0,55.4843,55.6503,55.4755,55.6503,8559.0
2022-01-18 12:35:00,63.71,63.72,63.62,63.63,6054.0,55.6765,55.6853,55.5979,55.6066,6054.0
2022-01-18 12:40:00,63.65,63.71,63.63,63.63,5920.5,55.6241,55.6765,55.6066,55.6066,5920.5
2022-01-18 12:45:00,63.65,63.67,63.51,63.51,30960.0,55.6241,55.6416,55.5018,55.5018,30960.0
2022-01-18 12:50:00,63.52,63.59,63.52,63.55,13356.0,55.5105,55.5717,55.5105,55.5367,13356.0
2022-01-18 12:55:00,63.56,63.63,63.55,63.57,8487.0,55.5455,55.6066,55.5367,55.5542,8487.0
2022-01-18 13:00:00,63.57,63.59,63.48,63.5,7593.0,55.5542,55.5717,55.4755,55.493,7593.0
2022-01-18 13:05:00,63.51,63.61,63.5,63.61,7069.5,55.5018,55.5892,55.493,55.5892,7069.5
2022-01-18 13:10:00,63.59,63.71,63.58,63.71,5056.5,55.5717,55.6765,55.5629,55.6765,5056.5
2022-01-18 13:15:00,63.68,63.79,63.67,63.79,5998.5,55.6503,55.7465,55.6416,55.7465,5998.5
2022-01-18 13:20:00,63.78,63.79,63.7,63.72,6832.5,55.7377,55.7465,55.6678,55.6853,6832.5
2022-01-18 13:25:00,63.69,63.7,63.64,63.67,5763.0,55.6591,55.6678,55.6154,55.6416,5763.0
2022-01-18 13:30:00,63.65,63.68,63.63,63.64,5170.5,55.6241,55.6503,55.6066,55.6154,5170.5
2022-01-18 13:35:00,63.68,63.74,63.68,63.74,5497.5,55.6503,55.7028,55.6503,55.7028,5497.5
2022-01-18 13:40:00,63.73,63.79,63.7,63.79,6061.5,55.694,55.7465,55.6678,55.7465,6061.5
2022-01-18 13:45:00,63.79,63.85,63.77,63.81,12235.5,55.7465,55.7989,55.729,55.7639,12235.5
2022-01-18 13:50:00,63.83,63.86,63.77,63.77,5433.0,55.7814,55.8076,55.729,55.729,5433.0
2022-01-18 13:55:00,63.79,63.87,63.76,63.87,10656.0,55.7465,55.8164,55.7202,55.8164,10656.0
2022-01-18 14:00:00,63.86,63.97,63.85,63.95,15162.0,55.8076,55.9038,55.7989,55.8863,15162.0
2022-01-18 14:05:00,63.97,64.03,63.97,64.01,34801.5,55.9038,55.9562,55.9038,55.9387,34801.5
2022-01-18 14:10:00,64.02,64.05,64.0,64.01,32712.0,55.9475,55.9737,55.93,55.9387,32712.0
2022-01-18 14:15:00,64.02,64.09,64.02,64.05,23568.0,55.9475,56.0086,55.9475,55.9737,23568.0
2022-01-18 14:20:00,64.05,64.1,63.99,64.07,36090.0,55.9737,56.0174,55.9212,55.9911,36090.0
2022-01-18 14:25:00,64.06,64.1,64.01,64.09,21858.0,55.9824,56.0174,55.9387,56.0086,21858.0
2022-01-18 14:30:00,64.07,64.3,64.07,64.3,16998.0,55.9911,56.1921,55.9911,56.1921,16998.0
2022-01-18 14:35:00,64.31,64.35,64.25,64.28,32040.0,56.2009,56.2358,56.1485,56.1747,32040.0
2022-01-18 14:40:00,64.29,64.35,64.27,64.31,29187.0,56.1834,56.2358,56.1659,56.2009,29187.0
2022-01-18 14:45:00,64.3,64.37,64.28,64.34,11436.0,56.1921,56.2533,56.1747,56.2271,11436.0
2022-01-18 14:50:00,64.35,64.42,64.34,64.39,9538.5,56.2358,56.297,56.2271,56.2708,9538.5
2022-01-18 14:55:00,64.41,64.41,64.29,64.34,15811.5,56.2883,56.2883,56.1834,56.2271,15811.5
2022-01-18 15:00:00,64.32,64.34,64.25,64.33,39637.5,56.2096,56.2271,56.1485,56.2184,39637.5
2022-01-18 15:05:00,64.33,64.34,64.27,64.29,42597.0,56.2184,56.2271,56.1659,56.1834,42597.0
2022-01-18 15:10:00,64.29,64.35,64.29,64.31,30463.5,56.1834,56.2358,56.1834,56.2009,30463.5
2022-01-18 15:15:00,64.31,64.31,64.1,64.11,31617.0,56.2009,56.2009,56.0174,56.0261,31617.0
2022-01-18 15:20:00,64.08,64.19,64.08,64.17,7728.0,55.9999,56.096,55.9999,56.0785,7728.0
2022-01-18 15:25:00,64.16,64.16,64.02,64.03,13470.0,56.0698,56.0698,55.9475,55.9562,13470.0
2022-01-18 15:30:00,64.05,64.07,63.97,63.99,19288.5,55.9737,55.9911,55.9038,55.9212,19288.5
2022-01-18 15:35:00,64.0,64.03,63.89,63.91,38292.0,55.93,55.9562,55.8338,55.8513,38292.0
2022-01-18 15:40:00,63.89,63.93,63.81,63.81,26826.0,55.8338,55.8688,55.7639,55.7639,26826.0
2022-01-18 15:45:00,63.8,64.0,63.79,63.95,37482.0,55.7552,55.93,55.7465,55.8863,37482.0
2022-01-18 15:50:00,63.95,64.03,63.79,63.83,65980.5,55.8863,55.9562,55.7465,55.7814,65980.5
2022-01-18 15:55:00,63.83,64.05,63.81,63.99,196980.0,55.7814,55.9737,55.7639,55.9212,196980.0
2022-01-19 09:30:00,64.19,64.19,63.71,63.79,48883.5,56.096,56.096,55.6765,55.7465,48883.5
2022-01-19 09:35:00,63.78,64.09,63.68,63.73,22279.5,55.7377,56.0086,55.6503,55.694,22279.5
2022-01-19 09:40:00,63.73,63.79,63.56,63.71,23448.0,55.694,55.7465,55.5455,55.6765,23448.0
2022-01-19 09:45:00,63.75,63.75,63.47,63.51,14190.0,55.7115,55.7115,55.4668,55.5018,14190.0
2022-01-19 09:50:00,63.45,63.64,63.43,63.57,14746.5,55.4493,55.6154,55.4318,55.5542,14746.5
2022-01-19 09:55:00,63.57,63.57,63.31,63.45,13977.0,55.5542,55.5542,55.327,55.4493,13977.0
2022-01-19 10:00:00,63.37,63.39,63.2,63.2,13474.5,55.3794,55.3969,55.2309,55.2309,13474.5
2022-01-19 10:05:00,63.24,63.24,63.12,63.18,12360.0,55.2658,55.2658,55.1609,55.2134,12360.0
2022-01-19 10:10:00,63.17,63.36,63.15,63.3,12609.0,55.2046,55.3707,55.1872,55.3182,12609.0
2022-01-19 10:15:00,63.32,63.35,63.15,63.25,40330.5,55.3357,55.3619,55.1872,55.2745,40330.5
2022-01-19 10:20:00,63.25,63.31,63.13,63.13,24340.5,55.2745,55.327,55.1697,55.1697,24340.5
2022-01-19 10:25:00,63.16,63.16,63.0,63.01,10837.5,55.1959,55.1959,55.0561,55.0648,10837.5
2022-01-19 10:30:00,63.03,63.03,62.94,62.98,17121.0,55.0823,55.0823,55.0036,55.0386,17121.0
2022-01-19 10:35:00,62.96,63.05,62.89,63.05,25827.0,55.0211,55.0998,54.9599,55.0998,25827.0
2022-01-19 10:40:00,63.04,63.13,63.01,63.12,23929.5,55.091,55.1697,55.0648,55.1609,23929.5
2022-01-19 10:45:00,63.09,63.33,63.09,63.28,13731.0,55.1347,55.3445,55.1347,55.3008,13731.0
2022-01-19 10:50:00,63.24,63.33,63.2,63.24,9514.5,55.2658,55.3445,55.2309,55.2658,9514.5
2022-01-19 10:55:00,63.24,63.36,63.24,63.34,6552.0,55.2658,55.3707,55.2658,55.3532,6552.0
2022-01-19 11:00:00,63.32,63.33,63.26,63.31,13408.5,55.3357,55.3445,55.2833,55.327,13408.5
2022-01-19 11:05:00,63.28,63.38,63.24,63.27,20827.5,55.3008,55.3882,55.2658,55.292,20827.5
2022-01-19 11:10:00,63.26,63.31,63.21,63.23,27354.0,55.2833,55.327,55.2396,55.2571,27354.0
2022-01-19 11:15:00,63.24,63.33,63.23,63.32,70867.5,55.2658,55.3445,55.2571,55.3357,70867.5
2022-01-19 11:20:00,63.31,63.37,63.2,63.23,19147.5,55.327,55.3794,55.2309,55.2571,19147.5
2022-01-19 11:25:00,63.22,63.38,63.22,63.35,23481.0,55.2483,55.3882,55.2483,55.3619,23481.0
2022-01-19 11:30:00,63.35,63.41,63.31,63.4,14913.0,55.3619,55.4144,55.327,55.4056,14913.0
2022-01-19 11:35:00,63.37,63.49,63.35,63.49,11947.5,55.3794,55.4843,55.3619,55.4843,11947.5
2022-01-19 11:40:00,63.47,63.47,63.33,63.34,7815.0,55.4668,55.4668,55.3445,55.3532,7815.0
2022-01-19 11:45:00,63.31,63.42,63.3,63.42,5686.5,55.327,55.4231,55.3182,55.4231,5686.5
2022-01-19 11:50:00,63.41,63.41,63.35,63.35,4399.5,55.4144,55.4144,55.3619,55.3619,4399.5
2022-01-19 11:55:00,63.32,63.39,63.32,63.38,8496.0,55.3357,55.3969,55.3357,55.3882,8496.0
2022-01-19 12:00:00,63.39,63.44,63.39,63.41,12121.5,55.3969,55.4406,55.3969,55.4144,12121.5
2022-01-19 12:05:00,63.41,63.43,63.21,63.22,9499.5,55.4144,55.4318,55.2396,55.2483,9499.5
2022-01-19 12:10:00,63.2,63.33,63.19,63.31,9820.5,55.2309,55.3445,55.2221,55.327,9820.5
2022-01-19 12:15:00,63.32,63.37,63.29,63.35,8565.0,55.3357,55.3794,55.3095,55.3619,8565.0
2022-01-19 12:20:00,63.35,63.36,63.31,63.33,7950.0,55.3619,55.3707,55.327,55.3445,7950.0
2022-01-19 12:25:00,63.33,63.34,63.31,63.33,6322.5,55.3445,55.3532,55.327,55.3445,6322.5
2022-01-19 12:30:00,63.33,63.39,63.28,63.28,12565.5,55.3445,55.3969,55.3008,55.3008,12565.5
2022-01-19 12:35:00,63.28,63.28,63.19,63.2,9598.5,55.3008,55.3008,55.2221,55.2309,9598.5
2022-01-19 12:40:00,63.17,63.18,63.09,63.11,6582.0,55.2046,55.2134,55.1347,55.1522,6582.0
2022-01-19 12:45:00,63.11,63.21,63.09,63.2,5850.0,55.1522,55.2396,55.1347,55.2309,5850.0
2022-01-19 12:50:00,63.21,63.21,63.12,63.13,10122.0,55.2396,55.2396,55.1609,55.1697,10122.0
2022-01-19 12:55:00,63.13,63.17,63.11,63.15,8176.5,55.1697,55.2046,55.1522,55.1872,8176.5
2022-01-19 13:00:00,63.13,63.17,63.09,63.17,6262.5,55.1697,55.2046,55.1347,55.2046,6262.5
2022-01-19 13:05:00,63.2,63.25,63.19,63.23,4320.0,55.2309,55.2745,55.2221,55.2571,4320.0
2022-01-19 13:10:00,63.25,63.29,63.23,63.29,3846.0,55.2745,55.3095,55.2571,55.3095,3846.0
2022-01-19 13:15:00,63.3,63.35,63.27,63.33,7941.0,55.3182,55.3619,55.292,55.3445,7941.0
2022-01-19 13:20:00,63.33,63.33,63.28,63.31,5775.0,55.3445,55.3445,55.3008,55.327,5775.0
2022-01-19 13:25:00,63.32,63.35,63.24,63.25,12913.5,55.3357,55.3619,55.2658,55.2745,12913.5
2022-01-19 13:30:00,63.25,63.29,63.17,63.29,6900.0,55.2745,55.3095,55.2046,55.3095,6900.0
2022-01-19 13:35:00,63.29,63.29,63.15,63.15,24055.5,55.3095,55.3095,55.1872,55.1872,24055.5
2022-01-19 13:40:00,63.12,63.19,63.11,63.19,10314.0,55.1609,55.2221,55.1522,55.2221,10314.0
2022-01-19 13:45:00,63.18,63.18,63.14,63.15,6624.0,55.2134,55.2134,55.1784,55.1872,6624.0
2022-01-19 13:50:00,63.13,63.13,63.07,63.09,8400.0,55.1697,55.1697,55.1172,55.1347,8400.0
2022-01-19 13:55:00,63.09,63.13,63.06,63.06,7831.5,55.1347,55.1697,55.1085,55.1085,7831.5
2022-01-19 14:00:00,63.06,63.12,63.05,63.1,8436.0,55.1085,55.1609,55.0998,55.1435,8436.0
2022-01-19 14:05:00,63.12,63.12,62.96,63.01,10815.0,55.1609,55.1609,55.0211,55.0648,10815.0
2022-01-19 14:10:00,63.01,63.01,62.97,62.97,3621.0,55.0648,55.0648,55.0299,55.0299,3621.0
2022-01-19 14:15:00,62.97,62.99,62.93,62.97,13183.5,55.0299,55.0473,54.9949,55.0299,13183.5
2022-01-19 14:20:00,62.97,63.01,62.92,62.95,10725.0,55.0299,55.0648,54.9862,55.0124,10725.0
2022-01-19 14:25:00,62.95,62.95,62.89,62.89,6114.0,55.0124,55.0124,54.9599,54.9599,6114.0
2022-01-19 14:30:00,62.89,62.93,62.88,62.88,7350.0,54.9599,54.9949,54.9512,54.9512,7350.0
2022-01-19 14:35:00,62.89,62.94,62.88,62.93,9204.0,54.9599,55.0036,54.9512,54.9949,9204.0
2022-01-19 14:40:00,62.95,63.04,62.91,63.04,3981.0,55.0124,55.091,54.9774,55.091,3981.0
2022-01-19 14:45:00,63.04,63.04,62.93,62.97,5700.0,55.091,55.091,54.9949,55.0299,5700.0
2022-01-19 14:50:00,62.98,63.07,62.98,63.07,2419.5,55.0386,55.1172,55.0386,55.1172,2419.5
2022-01-19 14:55:00,63.07,63.14,63.06,63.12,4899.0,55.1172,55.1784,55.1085,55.1609,4899.0
2022-01-19 15:00:00,63.12,63.13,63.01,63.01,14146.5,55.1609,55.1697,55.0648,55.0648,14146.5
2022-01-19 15:05:00,63.03,63.13,63.03,63.1,11028.0,55.0823,55.1697,55.0823,55.1435,11028.0
2022-01-19 15:10:00,63.11,63.19,63.09,63.16,5625.0,55.1522,55.2221,55.1347,55.1959,5625.0
2022-01-19 15:15:00,63.15,63.17,63.03,63.06,10936.5,55.1872,55.2046,55.0823,55.1085,10936.5
2022-01-19 15:20:00,63.05,63.08,62.99,63.07,11199.0,55.0998,55.126,55.0473,55.1172,11199.0
2022-01-19 15:25:00,63.07,63.09,62.95,62.97,10665.0,55.1172,55.1347,55.0124,55.0299,10665.0
2022-01-19 15:30:00,62.96,62.97,62.79,62.8,31672.5,55.0211,55.0299,54.8725,54.8813,31672.5
2022-01-19 15:35:00,62.79,62.85,62.76,62.84,20044.5,54.8725,54.925,54.8463,54.9162,20044.5
2022-01-19 15:40:00,62.83,62.89,62.8,62.84,19929.0,54.9075,54.9599,54.8813,54.9162,19929.0
2022-01-19 15:45:00,62.83,62.91,62.81,62.91,24501.0,54.9075,54.9774,54.89,54.9774,24501.0
2022-01-19 15:50:00,62.89,62.9,62.69,62.79,47562.0,54.9599,54.9687,54.7852,54.8725,47562.0
2022-01-19 15:55:00,62.78,62.81,62.65,62.77,175806.0,54.8638,54.89,54.7502,54.8551,175806.0
2022-01-20 09:30:00,62.85,63.05,62.62,62.63,39100.5,54.925,55.0998,54.724,54.7327,39100.5
2022-01-20 09:35:00,62.5,62.5,62.29,62.35,10371.0,54.6191,54.6191,54.4356,54.488,10371.0
2022-01-20 09:40:00,62.34,62.47,62.25,62.25,19122.0,54.4793,54.5929,54.4006,54.4006,19122.0
2022-01-20 09:45:00,62.25,62.25,61.92,62.01,19812.0,54.4006,54.4006,54.1123,54.1909,19812.0
2022-01-20 09:50:00,62.02,62.08,61.89,62.01,24919.5,54.1996,54.2521,54.086,54.1909,24919.5
2022-01-20 09:55:00,62.04,62.27,62.01,62.27,16243.5,54.2171,54.4181,54.1909,54.4181,16243.5
2022-01-20 10:00:00,62.2,62.2,61.83,61.85,15739.5,54.3569,54.3569,54.0336,54.0511,15739.5
2022-01-20 10:05:00,61.87,61.92,61.8,61.82,12964.5,54.0686,54.1123,54.0074,54.0249,12964.5
2022-01-20 10:10:00,61.8,61.83,61.71,61.82,23704.5,54.0074,54.0336,53.9287,54.0249,23704.5
2022-01-20 10:15:00,61.83,61.96,61.79,61.79,10479.0,54.0336,54.1472,53.9986,53.9986,10479.0
2022-01-20 10:20:00,61.81,61.89,61.8,61.82,9474.0,54.0161,54.086,54.0074,54.0249,9474.0
2022-01-20 10:25:00,61.81,61.83,61.73,61.79,16174.5,54.0161,54.0336,53.9462,53.9986,16174.5
2022-01-20 10:30:00,61.79,61.95,61.79,61.91,15573.0,53.9986,54.1385,53.9986,54.1035,15573.0
2022-01-20 10:35:00,61.93,62.16,61.92,62.15,24255.0,54.121,54.322,54.1123,54.3132,24255.0
2022-01-20 10:40:00,62.15,62.26,62.13,62.19,6970.5,54.3132,54.4094,54.2958,54.3482,6970.5
2022-01-20 10:45:00,62.19,62.35,62.19,62.35,6522.0,54.3482,54.488,54.3482,54.488,6522.0
2022-01-20 10:50:00,62.45,62.45,62.3,62.43,8908.5,54.5754,54.5754,54.4443,54.5579,8908.5
2022-01-20 10:55:00,62.41,62.53,62.31,62.46,8032.5,54.5405,54.6453,54.4531,54.5842,8032.5
2022-01-20 11:00:00,62.46,62.53,62.45,62.45,8290.5,54.5842,54.6453,54.5754,54.5754,8290.5
2022-01-20 11:05:00,62.47,62.47,62.37,62.37,2850.0,54.5929,54.5929,54.5055,54.5055,2850.0
2022-01-20 11:10:00,62.35,62.35,62.24,62.24,11869.5,54.488,54.488,54.3919,54.3919,11869.5
2022-01-20 11:15:00,62.23,62.39,62.17,62.39,16579.5,54.3832,54.523,54.3307,54.523,16579.5
2022-01-20 11:20:00,62.37,62.44,62.3,62.41,14472.0,54.5055,54.5667,54.4443,54.5405,14472.0
2022-01-20 11:25:00,62.44,62.44,62.28,62.33,15531.0,54.5667,54.5667,54.4269,54.4706,15531.0
2022-01-20 11:30:00,62.35,62.44,62.34,62.44,7588.5,54.488,54.5667,54.4793,54.5667,7588.5
2022-01-20 11:35:00,62.49,62.5,62.46,62.47,5757.0,54.6104,54.6191,54.5842,54.5929,5757.0
2022-01-20 11:40:00,62.47,62.51,62.36,62.46,16173.0,54.5929,54.6279,54.4968,54.5842,16173.0
2022-01-20 11:45:00,62.49,62.61,62.47,62.47,8250.0,54.6104,54.7152,54.5929,54.5929,8250.0
2022-01-20 11:50:00,62.49,62.56,62.47,62.47,5685.0,54.6104,54.6716,54.5929,54.5929,5685.0
2022-01-20 11:55:00,62.47,62.53,62.47,62.49,7137.0,54.5929,54.6453,54.5929,54.6104,7137.0
2022-01-20 12:00:00,62.53,62.61,62.53,62.58,6259.5,54.6453,54.7152,54.6453,54.689,6259.5
2022-01-20 12:05:00,62.55,62.55,62.47,62.49,4588.5,54.6628,54.6628,54.5929,54.6104,4588.5
2022-01-20 12:10:00,62.49,62.55,62.46,62.47,13453.5,54.6104,54.6628,54.5842,54.5929,13453.5
2022-01-20 12:15:00,62.47,62.48,62.4,62.41,4686.0,54.5929,54.6016,54.5317,54.5405,4686.0
2022-01-20 12:20:00,62.39,62.48,62.39,62.47,4306.5,54.523,54.6016,54.523,54.5929,4306.5
2022-01-20 12:25:00,62.51,62.58,62.47,62.58,9130.5,54.6279,54.689,54.5929,54.689,9130.5
2022-01-20 12:30:00,62.6,62.66,62.6,62.62,4126.5,54.7065,54.7589,54.7065,54.724,4126.5
2022-01-20 12:35:00,62.61,62.63,62.55,62.57,7117.5,54.7152,54.7327,54.6628,54.6803,7117.5
2022-01-20 12:40:00,62.59,62.59,62.53,62.54,3423.0,54.6978,54.6978,54.6453,54.6541,3423.0
2022-01-20 12:45:00,62.52,62.56,62.5,62.55,6646.5,54.6366,54.6716,54.6191,54.6628,6646.5
2022-01-20 12:50:00,62.53,62.53,62.49,62.49,8665.5,54.6453,54.6453,54.6104,54.6104,8665.5
2022-01-20 12:55:00,62.48,62.55,62.48,62.49,3750.0,54.6016,54.6628,54.6016,54.6104,3750.0
2022-01-20 13:00:00,62.49,62.49,62.37,62.39,8874.0,54.6104,54.6104,54.5055,54.523,8874.0
2022-01-20 13:05:00,62.39,62.39,62.28,62.31,4387.5,54.523,54.523,54.4269,54.4531,4387.5
2022-01-20 13:10:00,62.3,62.44,62.3,62.43,4248.0,54.4443,54.5667,54.4443,54.5579,4248.0
2022-01-20 13:15:00,62.43,62.43,62.36,62.39,3318.0,54.5579,54.5579,54.4968,54.523,3318.0
2022-01-20 13:20:00,62.42,62.47,62.41,62.45,7378.5,54.5492,54.5929,54.5405,54.5754,7378.5
2022-01-20 13:25:00,62.45,62.51,62.41,62.42,6567.0,54.5754,54.6279,54.5405,54.5492,6567.0
2022-01-20 13:30:00,62.46,62.5,62.44,62.5,3247.5,54.5842,54.6191,54.5667,54.6191,3247.5
2022-01-20 13:35:00,62.5,62.5,62.41,62.48,6120.0,54.6191,54.6191,54.5405,54.6016,6120.0
2022-01-20 13:40:00,62.51,62.58,62.5,62.55,5121.0,54.6279,54.689,54.6191,54.6628,5121.0
2022-01-20 13:45:00,62.53,62.54,62.47,62.47,8347.5,54.6453,54.6541,54.5929,54.5929,8347.5
2022-01-20 13:50:00,62.48,62.54,62.47,62.51,18745.5,54.6016,54.6541,54.5929,54.6279,18745.5
2022-01-20 13:55:00,62.49,62.51,62.44,62.44,5790.0,54.6104,54.6279,54.5667,54.5667,5790.0
2022-01-20 14:00:00,62.46,62.65,62.46,62.65,5224.5,54.5842,54.7502,54.5842,54.7502,5224.5
2022-01-20 14:05:00,62.65,62.69,62.65,62.67,4921.5,54.7502,54.7852,54.7502,54.7677,4921.5
2022-01-20 14:10:00,62.67,62.69,62.47,62.47,6597.0,54.7677,54.7852,54.5929,54.5929,6597.0
2022-01-20 14:15:00,62.46,62.53,62.37,62.49,7755.0,54.5842,54.6453,54.5055,54.6104,7755.0
2022-01-20 14:20:00,62.53,62.53,62.39,62.46,6363.0,54.6453,54.6453,54.523,54.5842,6363.0
2022-01-20 14:25:00,62.45,62.45,62.32,62.32,7038.0,54.5754,54.5754,54.4618,54.4618,7038.0
2022-01-20 14:30:00,62.31,62.31,62.21,62.23,9847.5,54.4531,54.4531,54.3657,54.3832,9847.5
2022-01-20 14:35:00,62.24,62.25,62.13,62.19,6588.0,54.3919,54.4006,54.2958,54.3482,6588.0
2022-01-20 14:40:00,62.17,62.17,62.05,62.13,10381.5,54.3307,54.3307,54.2259,54.2958,10381.5
2022-01-20 14:45:00,62.13,62.27,62.13,62.27,13105.5,54.2958,54.4181,54.2958,54.4181,13105.5
2022-01-20 14:50:00,62.26,62.3,62.22,62.27,9016.5,54.4094,54.4443,54.3744,54.4181,9016.5
2022-01-20 14:55:00,62.26,62.3,62.21,62.23,10911.0,54.4094,54.4443,54.3657,54.3832,10911.0
2022-01-20 15:00:00,62.23,62.29,62.1,62.11,10464.0,54.3832,54.4356,54.2696,54.2783,10464.0
2022-01-20 15:05:00,62.13,62.14,62.03,62.04,11334.0,54.2958,54.3045,54.2084,54.2171,11334.0
2022-01-20 15:10:00,62.05,62.14,62.02,62.03,15594.0,54.2259,54.3045,54.1996,54.2084,15594.0
2022-01-20 15:15:00,62.04,62.19,62.04,62.18,15330.0,54.2171,54.3482,54.2171,54.3395,15330.0
2022-01-20 15:20:00,62.17,62.19,62.05,62.09,13686.0,54.3307,54.3482,54.2259,54.2608,13686.0
2022-01-20 15:25:00,62.09,62.14,62.03,62.08,31243.5,54.2608,54.3045,54.2084,54.2521,31243.5
2022-01-20 15:30:00,62.07,62.07,61.93,61.95,24604.5,54.2433,54.2433,54.121,54.1385,24604.5
2022-01-20 15:35:00,61.95,61.95,61.73,61.87,24469.5,54.1385,54.1385,53.9462,54.0686,24469.5
2022-01-20 15:40:00,61.88,61.91,61.79,61.81,29674.5,54.0773,54.1035,53.9986,54.0161,29674.5
2022-01-20 15:45:00,61.8,61.8,61.63,61.65,45027.0,54.0074,54.0074,53.8588,53.8763,45027.0
2022-01-20 15:50:00,61.65,61.73,61.48,61.52,60993.0,53.8763,53.9462,53.7277,53.7627,60993.0
2022-01-20 15:55:00,61.53,61.61,61.41,61.55,137080.5,53.7714,53.8413,53.6666,53.7889,137080.5
2022-01-21 09:30:00,61.49,61.75,61.31,61.43,155104.5,53.7365,53.9637,53.5792,53.684,155104.5
2022-01-21 09:35:00,61.35,61.39,61.02,61.02,6930.0,53.6141,53.6491,53.3257,53.3257,6930.0
2022-01-21 09:40:00,60.97,61.07,60.91,61.01,3945.0,53.282,53.3694,53.2296,53.317,3945.0
2022-01-21 09:45:00,61.04,61.41,61.04,61.39,8751.0,53.3432,53.6666,53.3432,53.6491,8751.0
2022-01-21 09:50:00,61.47,61.63,61.4,61.57,9556.5,53.719,53.8588,53.6578,53.8064,9556.5
2022-01-21 09:55:00,61.51,61.55,61.31,61.41,14242.5,53.7539,53.7889,53.5792,53.6666,14242.5
2022-01-21 10:00:00,61.42,61.47,61.22,61.39,12807.0,53.6753,53.719,53.5005,53.6491,12807.0
2022-01-21 10:05:00,61.41,61.68,61.41,61.43,10014.0,53.6666,53.9025,53.6666,53.684,10014.0
2022-01-21 10:10:00,61.39,61.39,61.26,61.36,10290.0,53.6491,53.6491,53.5355,53.6229,10290.0
2022-01-21 10:15:00,61.3,61.41,61.25,61.39,9784.5,53.5704,53.6666,53.5267,53.6491,9784.5
2022-01-21 10:20:00,61.39,61.39,61.01,61.36,44617.5,53.6491,53.6491,53.317,53.6229,44617.5
2022-01-21 10:25:00,61.39,61.65,61.32,61.45,17743.5,53.6491,53.8763,53.5879,53.7015,17743.5
2022-01-21 10:30:00,61.4,61.73,61.4,61.68,10912.5,53.6578,53.9462,53.6578,53.9025,10912.5
2022-01-21 10:35:00,61.65,61.73,61.57,61.57,5916.0,53.8763,53.9462,53.8064,53.8064,5916.0
2022-01-21 10:40:00,61.57,61.65,61.47,61.65,9861.0,53.8064,53.8763,53.719,53.8763,9861.0
2022-01-21 10:45:00,61.64,61.72,61.56,61.71,11055.0,53.8676,53.9375,53.7976,53.9287,11055.0
2022-01-21 10:50:00,61.74,61.87,61.73,61.83,11376.0,53.9549,54.0686,53.9462,54.0336,11376.0
2022-01-21 10:55:00,61.8,61.91,61.71,61.75,10825.5,54.0074,54.1035,53.9287,53.9637,10825.5
2022-01-21 11:00:00,61.78,61.78,61.57,61.63,44202.0,53.9899,53.9899,53.8064,53.8588,44202.0
2022-01-21 11:05:00,61.61,61.86,61.61,61.83,9381.0,53.8413,54.0598,53.8413,54.0336,9381.0
2022-01-21 11:10:00,61.8,62.0,61.72,61.92,60801.0,54.0074,54.1822,53.9375,54.1123,60801.0
2022-01-21 11:15:00,61.96,61.98,61.9,61.9,6043.5,54.1472,54.1647,54.0948,54.0948,6043.5
2022-01-21 11:20:00,61.9,62.15,61.88,62.1,37011.0,54.0948,54.3132,54.0773,54.2696,37011.0
2022-01-21 11:25:00,62.07,62.07,61.89,61.97,12910.5,54.2433,54.2433,54.086,54.1559,12910.5
2022-01-21 11:30:00,61.95,62.04,61.75,62.02,27069.0,54.1385,54.2171,53.9637,54.1996,27069.0
2022-01-21 11:35:00,62.01,62.07,61.85,61.87,20035.5,54.1909,54.2433,54.0511,54.0686,20035.5
2022-01-21 11:40:00,61.87,61.93,61.77,61.9,11581.5,54.0686,54.121,53.9812,54.0948,11581.5
2022-01-21 11:45:00,61.91,61.91,61.73,61.85,16047.0,54.1035,54.1035,53.9462,54.0511,16047.0
2022-01-21 11:50:00,61.85,61.89,61.65,61.65,9013.5,54.0511,54.086,53.8763,53.8763,9013.5
2022-01-21 11:55:00,61.66,61.83,61.66,61.82,9105.0,53.885,54.0336,53.885,54.0249,9105.0
2022-01-21 12:00:00,61.78,61.79,61.47,61.51,9714.0,53.9899,53.9986,53.719,53.7539,9714.0
2022-01-21 12:05:00,61.52,61.63,61.51,61.59,7950.0,53.7627,53.8588,53.7539,53.8239,7950.0
2022-01-21 12:10:00,61.56,61.58,61.45,61.53,6073.5,53.7976,53.8151,53.7015,53.7714,6073.5
2022-01-21 12:15:00,61.55,61.62,61.53,61.58,9306.0,53.7889,53.8501,53.7714,53.8151,9306.0
2022-01-21 12:20:00,61.61,61.65,61.59,61.62,7870.5,53.8413,53.8763,53.8239,53.8501,7870.5
2022-01-21 12:25:00,61.65,61.69,61.61,61.63,10285.5,53.8763,53.9113,53.8413,53.8588,10285.5
2022-01-21 12:30:00,61.62,61.62,61.53,61.62,6102.0,53.8501,53.8501,53.7714,53.8501,6102.0
2022-01-21 12:35:00,61.62,61.67,61.47,61.55,7506.0,53.8501,53.8938,53.719,53.7889,7506.0
2022-01-21 12:40:00,61.57,61.63,61.49,61.53,7828.5,53.8064,53.8588,53.7365,53.7714,7828.5
2022-01-21 12:45:00,61.55,61.59,61.41,61.41,9427.5,53.7889,53.8239,53.6666,53.6666,9427.5
2022-01-21 12:50:00,61.4,61.47,61.39,61.43,4476.0,53.6578,53.719,53.6491,53.684,4476.0
2022-01-21 12:55:00,61.43,61.56,61.41,61.56,6043.5,53.684,53.7976,53.6666,53.7976,6043.5
2022-01-21 13:00:00,61.53,61.59,61.49,61.53,7128.0,53.7714,53.8239,53.7365,53.7714,7128.0
2022-01-21 13:05:00,61.54,61.58,61.42,61.45,7065.0,53.7802,53.8151,53.6753,53.7015,7065.0
2022-01-21 13:10:00,61.47,61.6,61.46,61.59,5766.0,53.719,53.8326,53.7103,53.8239,5766.0
2022-01-21 13:15:00,61.58,61.58,61.39,61.41,11338.5,53.8151,53.8151,53.6491,53.6666,11338.5
2022-01-21 13:20:00,61.41,61.43,61.23,61.24,17652.0,53.6666,53.684,53.5093,53.518,17652.0
2022-01-21 13:25:00,61.26,61.37,61.23,61.31,5406.0,53.5355,53.6316,53.5093,53.5792,5406.0
2022-01-21 13:30:00,61.33,61.49,61.33,61.48,4299.0,53.5966,53.7365,53.5966,53.7277,4299.0
2022-01-21 13:35:00,61.39,61.57,61.39,61.55,5536.5,53.6491,53.8064,53.6491,53.7889,5536.5
2022-01-21 13:40:00,61.48,61.57,61.48,61.53,4023.0,53.7277,53.8064,53.7277,53.7714,4023.0
2022-01-21 13:45:00,61.53,61.53,61.41,61.46,7548.0,53.7714,53.7714,53.6666,53.7103,7548.0
2022-01-21 13:50:00,61.52,61.55,61.41,61.51,8332.5,53.7627,53.7889,53.6666,53.7539,8332.5
2022-01-21 13:55:00,61.53,61.53,61.29,61.35,24805.5,53.7714,53.7714,53.5617,53.6141,24805.5
2022-01-21 14:00:00,61.35,61.39,61.31,61.39,4720.5,53.6141,53.6491,53.5792,53.6491,4720.5
2022-01-21 14:05:00,61.42,61.45,61.37,61.4,6199.5,53.6753,53.7015,53.6316,53.6578,6199.5
2022-01-21 14:10:00,61.41,61.46,61.37,61.42,5653.5,53.6666,53.7103,53.6316,53.6753,5653.5
2022-01-21 14:15:00,61.44,61.49,61.41,61.41,4134.0,53.6928,53.7365,53.6666,53.6666,4134.0
2022-01-21 14:20:00,61.41,61.53,61.35,61.52,9873.0,53.6666,53.7714,53.6141,53.7627,9873.0
2022-01-21 14:25:00,61.51,61.51,61.31,61.33,5713.5,53.7539,53.7539,53.5792,53.5966,5713.5
2022-01-21 14:30:00,61.32,61.49,61.31,61.47,9297.0,53.5879,53.7365,53.5792,53.719,9297.0
2022-01-21 14:35:00,61.47,61.53,61.4,61.49,20200.5,53.719,53.7714,53.6578,53.7365,20200.5
2022-01-21 14:40:00,61.51,61.56,61.38,61.42,25606.5,53.7539,53.7976,53.6403,53.6753,25606.5
2022-01-21 14:45:00,61.42,61.44,61.33,61.36,20172.0,53.6753,53.6928,53.5966,53.6229,20172.0
2022-01-21 14:50:00,61.36,61.39,61.31,61.37,23880.0,53.6229,53.6491,53.5792,53.6316,23880.0
2022-01-21 14:55:00,61.37,61.41,61.23,61.23,13210.5,53.6316,53.6666,53.5093,53.5093,13210.5
2022-01-21 15:00:00,61.23,61.27,61.19,61.22,15174.0,53.5093,53.5442,53.4743,53.5005,15174.0
2022-01-21 15:05:00,61.2,61.25,61.13,61.21,18976.5,53.483,53.5267,53.4219,53.4918,18976.5
2022-01-21 15:10:00,61.17,61.23,61.13,61.21,17223.0,53.4568,53.5093,53.4219,53.4918,17223.0
2022-01-21 15:15:00,61.2,61.38,61.17,61.33,11091.0,53.483,53.6403,53.4568,53.5966,11091.0
2022-01-21 15:20:00,61.27,61.28,61.14,61.15,17763.0,53.5442,53.553,53.4306,53.4393,17763.0
2022-01-21 15:25:00,61.17,61.18,61.01,61.08,18072.0,53.4568,53.4656,53.317,53.3782,18072.0
2022-01-21 15:30:00,61.08,61.29,61.08,61.22,31074.0,53.3782,53.5617,53.3782,53.5005,31074.0
2022-01-21 15:35:00,61.23,61.33,61.19,61.29,20823.0,53.5093,53.5966,53.4743,53.5617,20823.0
2022-01-21 15:40:00,61.28,61.42,61.28,61.32,28729.5,53.553,53.6753,53.553,53.5879,28729.5
2022-01-21 15:45:00,61.3,61.44,61.24,61.39,43404.0,53.5704,53.6928,53.518,53.6491,43404.0
2022-01-21 15:50:00,61.37,61.37,60.96,61.02,90699.0,53.6316,53.6316,53.2733,53.3257,90699.0
2022-01-21 15:55:00,60.99,61.24,60.95,61.06,297760.5,53.2995,53.518,53.2646,53.3607,297760.5
2022-01-24 09:30:00,60.57,60.67,60.09,60.63,117634.5,52.9325,53.0199,52.513,52.9849,117634.5
2022-01-24 09:35:00,60.62,60.91,60.54,60.69,48603.0,52.9762,53.2296,52.9063,53.0373,48603.0
2022-01-24 09:40:00,60.69,60.83,60.23,60.23,26472.0,53.0373,53.1597,52.6354,52.6354,26472.0
2022-01-24 09:45:00,60.18,60.25,60.02,60.09,49917.0,52.5917,52.6528,52.4518,52.513,49917.0
2022-01-24 09:50:00,60.07,60.32,60.03,60.23,52146.0,52.4955,52.714,52.4606,52.6354,52146.0
2022-01-24 09:55:00,60.23,60.61,60.22,60.53,76414.5,52.6354,52.9674,52.6266,52.8975,76414.5
2022-01-24 10:00:00,60.52,60.67,60.03,60.09,76495.5,52.8888,53.0199,52.4606,52.513,76495.5
2022-01-24 10:05:00,60.11,60.45,60.05,60.15,40495.5,52.5305,52.8276,52.478,52.5654,40495.5
2022-01-24 10:10:00,60.1,60.43,60.04,60.37,27525.0,52.5217,52.8101,52.4693,52.7577,27525.0
2022-01-24 10:15:00,60.43,60.57,60.34,60.47,24676.5,52.8101,52.9325,52.7315,52.8451,24676.5
2022-01-24 10:20:00,60.43,60.64,60.38,60.61,28530.0,52.8101,52.9937,52.7664,52.9674,28530.0
2022-01-24 10:25:00,60.64,61.01,60.64,60.81,41391.0,52.9937,53.317,52.9937,53.1422,41391.0
2022-01-24 10:30:00,60.81,60.97,60.75,60.77,25840.5,53.1422,53.282,53.0898,53.1073,25840.5
2022-01-24 10:35:00,60.77,60.91,60.69,60.81,25531.5,53.1073,53.2296,53.0373,53.1422,25531.5
2022-01-24 10:40:00,60.85,61.14,60.81,61.09,28965.0,53.1772,53.4306,53.1422,53.3869,28965.0
2022-01-24 10:45:00,61.07,61.07,60.73,60.81,45000.0,53.3694,53.3694,53.0723,53.1422,45000.0
2022-01-24 10:50:00,60.79,61.01,60.76,61.01,21613.5,53.1247,53.317,53.0985,53.317,21613.5
2022-01-24 10:55:00,60.98,61.03,60.81,60.87,20884.5,53.2908,53.3345,53.1422,53.1947,20884.5
2022-01-24 11:00:00,60.87,61.05,60.83,61.03,33105.0,53.1947,53.352,53.1597,53.3345,33105.0
2022-01-24 11:05:00,61.03,61.03,60.73,60.8,12261.0,53.3345,53.3345,53.0723,53.1335,12261.0
2022-01-24 11:10:00,60.8,60.81,60.59,60.67,18120.0,53.1335,53.1422,52.95,53.0199,18120.0
2022-01-24 11:15:00,60.65,60.77,60.65,60.69,26886.0,53.0024,53.1073,53.0024,53.0373,26886.0
2022-01-24 11:20:00,60.66,60.74,60.59,60.67,14643.0,53.0111,53.081,52.95,53.0199,14643.0
2022-01-24 11:25:00,60.67,60.77,60.56,60.77,88707.0,53.0199,53.1073,52.9237,53.1073,88707.0
2022-01-24 11:30:00,60.79,61.0,60.75,60.99,11232.0,53.1247,53.3083,53.0898,53.2995,11232.0
2022-01-24 11:35:00,60.96,61.01,60.57,60.61,24060.0,53.2733,53.317,52.9325,52.9674,24060.0
2022-01-24 11:40:00,60.61,60.61,60.16,60.29,20019.0,52.9674,52.9674,52.5742,52.6878,20019.0
2022-01-24 11:45:00,60.32,60.32,60.02,60.02,18789.0,52.714,52.714,52.4518,52.4518,18789.0
2022-01-24 11:50:00,60.02,60.27,60.02,60.21,15610.5,52.4518,52.6703,52.4518,52.6179,15610.5
2022-01-24 11:55:00,60.25,60.46,60.25,60.44,19420.5,52.6528,52.8363,52.6528,52.8189,19420.5
2022-01-24 12:00:00,60.43,60.52,60.21,60.23,39421.5,52.8101,52.8888,52.6179,52.6354,39421.5
2022-01-24 12:05:00,60.24,60.35,60.05,60.07,20590.5,52.6441,52.7402,52.478,52.4955,20590.5
2022-01-24 12:10:00,60.09,60.2,60.0,60.03,17590.5,52.513,52.6091,52.4344,52.4606,17590.5
2022-01-24 12:15:00,60.04,60.04,59.73,59.87,20098.5,52.4693,52.4693,52.1984,52.3207,20098.5
2022-01-24 12:20:00,59.83,60.12,59.83,60.05,69480.0,52.2858,52.5392,52.2858,52.478,69480.0
2022-01-24 12:25:00,60.03,60.29,60.0,60.09,16092.0,52.4606,52.6878,52.4344,52.513,16092.0
2022-01-24 12:30:00,60.09,60.13,60.01,60.05,25800.0,52.513,52.548,52.4431,52.478,25800.0
2022-01-24 12:35:00,60.07,60.07,59.66,59.77,217608.0,52.4955,52.4955,52.1372,52.2334,217608.0
2022-01-24 12:40:00,59.74,60.03,59.67,59.77,27664.5,52.2071,52.4606,52.146,52.2334,27664.5
2022-01-24 12:45:00,59.77,59.77,59.6,59.65,14743.5,52.2334,52.2334,52.0848,52.1285,14743.5
2022-01-24 12:50:00,59.65,59.9,59.54,59.77,57180.0,52.1285,52.347,52.0324,52.2334,57180.0
2022-01-24 12:55:00,59.74,59.85,59.71,59.78,98565.0,52.2071,52.3033,52.1809,52.2421,98565.0
2022-01-24 13:00:00,59.81,59.9,59.77,59.84,37657.5,52.2683,52.347,52.2334,52.2945,37657.5
2022-01-24 13:05:00,59.84,59.99,59.75,59.96,35287.5,52.2945,52.4256,52.2159,52.3994,35287.5
2022-01-24 13:10:00,59.96,60.03,59.83,60.03,74592.0,52.3994,52.4606,52.2858,52.4606,74592.0
2022-01-24 13:15:00,60.03,60.05,59.87,59.92,54799.5,52.4606,52.478,52.3207,52.3644,54799.5
2022-01-24 13:20:00,59.93,59.97,59.55,59.57,42415.5,52.3732,52.4081,52.0411,52.0586,42415.5
2022-01-24 13:25:00,59.56,59.62,59.33,59.45,25681.5,52.0498,52.1023,51.8488,51.9537,25681.5
2022-01-24 13:30:00,59.43,59.56,59.34,59.55,20683.5,51.9362,52.0498,51.8576,52.0411,20683.5
2022-01-24 13:35:00,59.55,59.55,59.29,59.49,15028.5,52.0411,52.0411,51.8139,51.9887,15028.5
2022-01-24 13:40:00,59.49,59.51,59.31,59.42,27622.5,51.9887,52.0061,51.8314,51.9275,27622.5
2022-01-24 13:45:00,59.41,59.69,59.41,59.67,18772.5,51.9187,52.1634,51.9187,52.146,18772.5
2022-01-24 13:50:00,59.74,59.74,59.52,59.63,19215.0,52.2071,52.2071,52.0149,52.111,19215.0
2022-01-24 13:55:00,59.67,59.79,59.57,59.77,24010.5,52.146,52.2508,52.0586,52.2334,24010.5
2022-01-24 14:00:00,59.76,59.89,59.71,59.75,38461.5,52.2246,52.3382,52.1809,52.2159,38461.5
2022-01-24 14:05:00,59.75,59.9,59.75,59.83,20122.5,52.2159,52.347,52.2159,52.2858,20122.5
2022-01-24 14:10:00,59.83,59.89,59.54,59.55,19078.5,52.2858,52.3382,52.0324,52.0411,19078.5
2022-01-24 14:15:00,59.57,59.58,59.31,59.33,41115.0,52.0586,52.0673,51.8314,51.8488,41115.0
2022-01-24 14:20:00,59.36,59.52,59.17,59.18,31131.0,51.8751,52.0149,51.709,51.7177,31131.0
2022-01-24 14:25:00,59.15,59.43,59.15,59.37,13840.5,51.6915,51.9362,51.6915,51.8838,13840.5
2022-01-24 14:30:00,59.39,59.55,59.39,59.44,13926.0,51.9013,52.0411,51.9013,51.945,13926.0
2022-01-24 14:35:00,59.43,59.43,59.17,59.21,13507.5,51.9362,51.9362,51.709,51.744,13507.5
2022-01-24 14:40:00,59.23,59.35,59.17,59.31,18022.5,51.7614,51.8663,51.709,51.8314,18022.5
2022-01-24 14:45:00,59.27,59.39,59.13,59.38,32134.5,51.7964,51.9013,51.6741,51.8925,32134.5
2022-01-24 14:50:00,59.37,59.45,59.31,59.39,9997.5,51.8838,51.9537,51.8314,51.9013,9997.5
2022-01-24 14:55:00,59.39,59.63,59.35,59.63,23667.0,51.9013,52.111,51.8663,52.111,23667.0
2022-01-24 15:00:00,59.61,59.78,59.58,59.69,16594.5,52.0935,52.2421,52.0673,52.1634,16594.5
2022-01-24 15:05:00,59.67,59.72,59.61,59.71,19285.5,52.146,52.1897,52.0935,52.1809,19285.5
2022-01-24 15:10:00,59.73,59.92,59.73,59.89,11959.5,52.1984,52.3644,52.1984,52.3382,11959.5
2022-01-24 15:15:00,59.9,60.03,59.77,59.8,24781.5,52.347,52.4606,52.2334,52.2596,24781.5
2022-01-24 15:20:00,59.82,60.25,59.82,60.17,38976.0,52.277,52.6528,52.277,52.5829,38976.0
2022-01-24 15:25:00,60.16,60.21,59.91,60.1,36013.5,52.5742,52.6179,52.3557,52.5217,36013.5
2022-01-24 15:30:00,60.07,60.56,59.99,60.55,47161.5,52.4955,52.9237,52.4256,52.915,47161.5
2022-01-24 15:35:00,60.54,60.58,60.38,60.49,37530.0,52.9063,52.9412,52.7664,52.8626,37530.0
2022-01-24 15:40:00,60.49,60.5,60.29,60.38,51853.5,52.8626,52.8713,52.6878,52.7664,51853.5
2022-01-24 15:45:00,60.37,60.67,60.37,60.63,46885.5,52.7577,53.0199,52.7577,52.9849,46885.5
2022-01-24 15:50:00,60.65,61.09,60.65,60.87,90807.0,53.0024,53.3869,53.0024,53.1947,90807.0
2022-01-24 15:55:00,60.89,60.89,60.65,60.75,312270.0,53.2121,53.2121,53.0024,53.0898,312270.0
2022-01-25 09:30:00,61.03,61.06,59.63,60.03,122512.5,53.3345,53.3607,52.111,52.4606,122512.5
2022-01-25 09:35:00,60.02,60.2,59.48,59.51,34171.5,52.4518,52.6091,51.9799,52.0061,34171.5
2022-01-25 09:40:00,59.43,59.71,59.08,59.37,91540.5,51.9362,52.1809,51.6304,51.8838,91540.5
2022-01-25 09:45:00,59.33,59.33,58.69,58.75,72946.5,51.8488,51.8488,51.2895,51.342,72946.5
2022-01-25 09:50:00,58.82,58.99,58.46,58.46,44365.5,51.4031,51.5517,51.0885,51.0885,44365.5
2022-01-25 09:55:00,58.5,58.85,58.42,58.81,26932.5,51.1235,51.4294,51.0536,51.3944,26932.5
2022-01-25 10:00:00,58.76,59.0,58.57,58.65,29341.5,51.3507,51.5604,51.1847,51.2546,29341.5
2022-01-25 10:05:00,58.67,58.81,58.53,58.67,39949.5,51.2721,51.3944,51.1497,51.2721,39949.5
2022-01-25 10:10:00,58.63,59.21,58.6,59.21,16527.0,51.2371,51.744,51.2109,51.744,16527.0
2022-01-25 10:15:00,59.15,59.71,58.96,59.57,26712.0,51.6915,52.1809,51.5255,52.0586,26712.0
2022-01-25 10:20:00,59.59,59.74,59.36,59.63,21610.5,52.0761,52.2071,51.8751,52.111,21610.5
2022-01-25 10:25:00,59.69,60.22,59.67,60.22,32452.5,52.1634,52.6266,52.146,52.6266,32452.5
2022-01-25 10:30:00,60.29,60.34,60.11,60.33,21354.0,52.6878,52.7315,52.5305,52.7227,21354.0
2022-01-25 10:35:00,60.29,60.43,59.74,59.78,44101.5,52.6878,52.8101,52.2071,52.2421,44101.5
2022-01-25 10:40:00,59.81,60.0,59.7,60.0,19665.0,52.2683,52.4344,52.1722,52.4344,19665.0
2022-01-25 10:45:00,60.0,60.11,59.92,60.05,14565.0,52.4344,52.5305,52.3644,52.478,14565.0
2022-01-25 10:50:00,60.05,60.2,59.97,60.04,17149.5,52.478,52.6091,52.4081,52.4693,17149.5
2022-01-25 10:55:00,60.05,60.19,59.83,59.83,30462.0,52.478,52.6004,52.2858,52.2858,30462.0
2022-01-25 11:00:00,59.87,59.91,59.62,59.75,15700.5,52.3207,52.3557,52.1023,52.2159,15700.5
2022-01-25 11:05:00,59.76,59.76,59.23,59.34,8266.5,52.2246,52.2246,51.7614,51.8576,8266.5
2022-01-25 11:10:00,59.38,59.48,58.82,59.04,26314.5,51.8925,51.9799,51.4031,51.5954,26314.5
2022-01-25 11:15:00,58.97,59.13,58.81,59.09,20268.0,51.5342,51.6741,51.3944,51.6391,20268.0
2022-01-25 11:20:00,59.11,59.33,58.99,59.32,28914.0,51.6566,51.8488,51.5517,51.8401,28914.0
2022-01-25 11:25:00,59.37,59.79,59.37,59.59,14862.0,51.8838,52.2508,51.8838,52.0761,14862.0
2022-01-25 11:30:00,59.55,59.61,59.31,59.33,10944.0,52.0411,52.0935,51.8314,51.8488,10944.0
2022-01-25 11:35:00,59.28,59.36,58.93,58.98,17580.0,51.8051,51.8751,51.4993,51.543,17580.0
2022-01-25 11:40:00,59.02,59.08,58.9,59.06,13776.0,51.5779,51.6304,51.4731,51.6129,13776.0
2022-01-25 11:45:00,58.99,59.15,58.97,59.15,13953.0,51.5517,51.6915,51.5342,51.6915,13953.0
2022-01-25 11:50:00,59.12,59.26,59.04,59.09,39889.5,51.6653,51.7877,51.5954,51.6391,39889.5
2022-01-25 11:55:00,59.11,59.13,58.75,58.96,51069.0,51.6566,51.6741,51.342,51.5255,51069.0
2022-01-25 12:00:00,58.92,59.35,58.83,59.35,23953.5,51.4905,51.8663,51.4119,51.8663,23953.5
2022-01-25 12:05:00,59.35,60.37,59.2,60.36,173778.0,51.8663,52.7577,51.7352,52.749,173778.0
2022-01-25 12:10:00,60.38,63.31,60.22,61.48,522864.0,52.7664,55.327,52.6266,53.7277,522864.0
2022-01-25 12:15:00,61.45,61.76,61.0,61.73,205998.0,53.7015,53.9724,53.3083,53.9462,205998.0
2022-01-25 12:20:00,61.68,62.73,61.66,62.36,162810.0,53.9025,54.8201,53.885,54.4968,162810.0
2022-01-25 12:25:00,62.39,62.61,62.18,62.41,128439.0,54.523,54.7152,54.3395,54.5405,128439.0
2022-01-25 12:30:00,62.39,62.98,62.19,62.83,127857.0,54.523,55.0386,54.3482,54.9075,127857.0
2022-01-25 12:35:00,62.78,63.27,62.72,62.85,125242.5,54.8638,55.292,54.8114,54.925,125242.5
2022-01-25 12:40:00,62.85,62.92,62.38,62.89,76699.5,54.925,54.9862,54.5142,54.9599,76699.5
2022-01-25 12:45:00,62.85,63.07,62.58,62.91,62938.5,54.925,55.1172,54.689,54.9774,62938.5
2022-01-25 12:50:00,62.9,63.21,62.79,63.17,63133.5,54.9687,55.2396,54.8725,55.2046,63133.5
2022-01-25 12:55:00,63.21,63.45,63.0,63.27,121677.0,55.2396,55.4493,55.0561,55.292,121677.0
2022-01-25 13:00:00,63.24,63.25,62.75,62.95,83389.5,55.2658,55.2745,54.8376,55.0124,83389.5
2022-01-25 13:05:00,62.97,63.07,62.71,62.9,35965.5,55.0299,55.1172,54.8026,54.9687,35965.5
2022-01-25 13:10:00,62.92,63.44,62.9,63.21,64392.0,54.9862,55.4406,54.9687,55.2396,64392.0
2022-01-25 13:15:00,63.21,63.29,63.15,63.23,30546.0,55.2396,55.3095,55.1872,55.2571,30546.0
2022-01-25 13:20:00,63.23,63.29,63.08,63.13,39811.5,55.2571,55.3095,55.126,55.1697,39811.5
2022-01-25 13:25:00,63.12,64.0,63.08,63.87,149073.0,55.1609,55.93,55.126,55.8164,149073.0
2022-01-25 13:30:00,63.84,63.84,63.33,63.5,71319.0,55.7902,55.7902,55.3445,55.493,71319.0
2022-01-25 13:35:00,63.53,63.55,63.25,63.37,47748.0,55.5192,55.5367,55.2745,55.3794,47748.0
2022-01-25 13:40:00,63.37,63.37,63.07,63.23,40873.5,55.3794,55.3794,55.1172,55.2571,40873.5
2022-01-25 13:45:00,63.23,63.37,63.13,63.21,38736.0,55.2571,55.3794,55.1697,55.2396,38736.0
2022-01-25 13:50:00,63.19,63.37,63.13,63.29,24798.0,55.2221,55.3794,55.1697,55.3095,24798.0
2022-01-25 13:55:00,63.28,63.39,63.23,63.25,20931.0,55.3008,55.3969,55.2571,55.2745,20931.0
2022-01-25 14:00:00,63.27,63.41,63.21,63.32,22237.5,55.292,55.4144,55.2396,55.3357,22237.5
2022-01-25 14:05:00,63.31,63.33,62.89,62.92,42667.5,55.327,55.3445,54.9599,54.9862,42667.5
2022-01-25 14:10:00,62.94,63.33,62.93,63.33,26958.0,55.0036,55.3445,54.9949,55.3445,26958.0
2022-01-25 14:15:00,63.34,63.42,63.25,63.32,44202.0,55.3532,55.4231,55.2745,55.3357,44202.0
2022-01-25 14:20:00,63.27,63.54,63.27,63.4,71571.0,55.292,55.528,55.292,55.4056,71571.0
2022-01-25 14:25:00,63.39,63.41,63.21,63.22,57484.5,55.3969,55.4144,55.2396,55.2483,57484.5
2022-01-25 14:30:00,63.25,63.34,63.2,63.21,25891.5,55.2745,55.3532,55.2309,55.2396,25891.5
2022-01-25 14:35:00,63.2,63.34,63.13,63.19,27381.0,55.2309,55.3532,55.1697,55.2221,27381.0
2022-01-25 14:40:00,63.19,63.29,63.16,63.23,26290.5,55.2221,55.3095,55.1959,55.2571,26290.5
2022-01-25 14:45:00,63.22,63.34,63.19,63.33,30733.5,55.2483,55.3532,55.2221,55.3445,30733.5
2022-01-25 14:50:00,63.33,63.35,63.23,63.29,43584.0,55.3445,55.3619,55.2571,55.3095,43584.0
2022-01-25 14:55:00,63.29,63.37,63.25,63.37,59268.0,55.3095,55.3794,55.2745,55.3794,59268.0
2022-01-25 15:00:00,63.35,63.41,63.27,63.34,30984.0,55.3619,55.4144,55.292,55.3532,30984.0
2022-01-25 15:05:00,63.32,63.33,63.01,63.05,29250.0,55.3357,55.3445,55.0648,55.0998,29250.0
2022-01-25 15:10:00,63.04,63.04,62.87,62.91,48328.5,55.091,55.091,54.9425,54.9774,48328.5
2022-01-25 15:15:00,62.93,63.12,62.91,63.09,48276.0,54.9949,55.1609,54.9774,55.1347,48276.0
2022-01-25 15:20:00,63.09,63.11,62.99,63.01,34795.5,55.1347,55.1522,55.0473,55.0648,34795.5
2022-01-25 15:25:00,62.99,62.99,62.73,62.79,42418.5,55.0473,55.0473,54.8201,54.8725,42418.5
2022-01-25 15:30:00,62.8,62.85,62.64,62.83,53809.5,54.8813,54.925,54.7415,54.9075,53809.5
2022-01-25 15:35:00,62.84,62.91,62.7,62.8,60069.0,54.9162,54.9774,54.7939,54.8813,60069.0
2022-01-25 15:40:00,62.81,63.06,62.81,62.97,59823.0,54.89,55.1085,54.89,55.0299,59823.0
2022-01-25 15:45:00,62.99,63.11,62.83,62.83,69678.0,55.0473,55.1522,54.9075,54.9075,69678.0
2022-01-25 15:50:00,62.79,62.81,62.53,62.57,168220.5,54.8725,54.89,54.6453,54.6803,168220.5
2022-01-25 15:55:00,62.55,62.81,62.54,62.63,381313.5,54.6628,54.89,54.6541,54.7327,381313.5
2022-01-26 09:30:00,63.43,63.47,62.79,63.22,98781.0,55.4318,55.4668,54.8725,55.2483,98781.0
2022-01-26 09:35:00,63.15,63.67,63.15,63.61,16122.0,55.1872,55.6416,55.1872,55.5892,16122.0
2022-01-26 09:40:00,63.54,64.01,63.54,64.01,21327.0,55.528,55.9387,55.528,55.9387,21327.0
2022-01-26 09:45:00,64.06,64.61,63.99,64.61,32644.5,55.9824,56.4631,55.9212,56.4631,32644.5
2022-01-26 09:50:00,64.59,64.83,64.56,64.78,278365.5,56.4456,56.6553,56.4194,56.6116,278365.5
2022-01-26 09:55:00,64.78,64.93,64.55,64.92,65157.0,56.6116,56.7427,56.4106,56.734,65157.0
2022-01-26 10:00:00,64.92,65.04,64.75,65.0,49029.0,56.734,56.8388,56.5854,56.8039,49029.0
2022-01-26 10:05:00,65.0,65.0,64.59,64.77,27994.5,56.8039,56.8039,56.4456,56.6029,27994.5
2022-01-26 10:10:00,64.75,64.85,64.54,64.81,28294.5,56.5854,56.6728,56.4019,56.6378,28294.5
2022-01-26 10:15:00,64.8,64.85,64.53,64.75,39634.5,56.6291,56.6728,56.3931,56.5854,39634.5
2022-01-26 10:20:00,64.75,64.9,64.35,64.38,24883.5,56.5854,56.7165,56.2358,56.2621,24883.5
2022-01-26 10:25:00,64.35,64.35,63.63,63.67,26496.0,56.2358,56.2358,55.6066,55.6416,26496.0
2022-01-26 10:30:00,63.65,63.81,63.31,63.72,23250.0,55.6241,55.7639,55.327,55.6853,23250.0
2022-01-26 10:35:00,63.74,63.95,63.63,63.77,19750.5,55.7028,55.8863,55.6066,55.729,19750.5
2022-01-26 10:40:00,63.77,63.79,63.4,63.45,16266.0,55.729,55.7465,55.4056,55.4493,16266.0
2022-01-26 10:45:00,63.43,63.5,63.29,63.36,23269.5,55.4318,55.493,55.3095,55.3707,23269.5
2022-01-26 10:50:00,63.31,63.47,63.31,63.39,27543.0,55.327,55.4668,55.327,55.3969,27543.0
2022-01-26 10:55:00,63.39,63.55,63.34,63.51,21615.0,55.3969,55.5367,55.3532,55.5018,21615.0
2022-01-26 11:00:00,63.43,63.57,63.39,63.51,9549.0,55.4318,55.5542,55.3969,55.5018,9549.0
2022-01-26 11:05:00,63.53,63.67,63.45,63.66,39118.5,55.5192,55.6416,55.4493,55.6328,39118.5
2022-01-26 11:10:00,63.63,63.91,63.63,63.86,25227.0,55.6066,55.8513,55.6066,55.8076,25227.0
2022-01-26 11:15:00,63.88,63.88,63.68,63.79,30834.0,55.8251,55.8251,55.6503,55.7465,30834.0
2022-01-26 11:20:00,63.78,63.89,63.72,63.77,12253.5,55.7377,55.8338,55.6853,55.729,12253.5
2022-01-26 11:25:00,63.78,63.91,63.77,63.8,10345.5,55.7377,55.8513,55.729,55.7552,10345.5
2022-01-26 11:30:00,63.82,63.91,63.73,63.81,29560.5,55.7727,55.8513,55.694,55.7639,29560.5
2022-01-26 11:35:00,63.87,63.9,63.75,63.8,7584.0,55.8164,55.8426,55.7115,55.7552,7584.0
2022-01-26 11:40:00,63.79,63.81,63.59,63.61,15037.5,55.7465,55.7639,55.5717,55.5892,15037.5
2022-01-26 11:45:00,63.58,63.59,63.32,63.34,12391.5,55.5629,55.5717,55.3357,55.3532,12391.5
2022-01-26 11:50:00,63.33,63.54,63.26,63.51,9672.0,55.3445,55.528,55.2833,55.5018,9672.0
2022-01-26 11:55:00,63.53,63.67,63.45,63.63,9075.0,55.5192,55.6416,55.4493,55.6066,9075.0
2022-01-26 12:00:00,63.64,63.77,63.58,63.58,7695.0,55.6154,55.729,55.5629,55.5629,7695.0
2022-01-26 12:05:00,63.54,63.61,63.47,63.59,4200.0,55.528,55.5892,55.4668,55.5717,4200.0
2022-01-26 12:10:00,63.59,63.66,63.54,63.63,15415.5,55.5717,55.6328,55.528,55.6066,15415.5
2022-01-26 12:15:00,63.63,63.73,63.57,63.67,19840.5,55.6066,55.694,55.5542,55.6416,19840.5
2022-01-26 12:20:00,63.67,63.67,63.53,63.53,6300.0,55.6416,55.6416,55.5192,55.5192,6300.0
2022-01-26 12:25:00,63.51,63.63,63.47,63.59,6639.0,55.5018,55.6066,55.4668,55.5717,6639.0
2022-01-26 12:30:00,63.63,63.63,63.54,63.59,9531.0,55.6066,55.6066,55.528,55.5717,9531.0
2022-01-26 12:35:00,63.6,63.63,63.41,63.42,10177.5,55.5804,55.6066,55.4144,55.4231,10177.5
2022-01-26 12:40:00,63.43,63.48,63.36,63.43,10531.5,55.4318,55.4755,55.3707,55.4318,10531.5
2022-01-26 12:45:00,63.46,63.46,63.33,63.35,8085.0,55.4581,55.4581,55.3445,55.3619,8085.0
2022-01-26 12:50:00,63.31,63.46,63.29,63.46,6018.0,55.327,55.4581,55.3095,55.4581,6018.0
2022-01-26 12:55:00,63.44,63.51,63.42,63.47,10959.0,55.4406,55.5018,55.4231,55.4668,10959.0
2022-01-26 13:00:00,63.49,63.49,63.18,63.27,14980.5,55.4843,55.4843,55.2134,55.292,14980.5
2022-01-26 13:05:00,63.29,63.43,63.24,63.43,11446.5,55.3095,55.4318,55.2658,55.4318,11446.5
2022-01-26 13:10:00,63.42,63.51,63.41,63.49,8386.5,55.4231,55.5018,55.4144,55.4843,8386.5
2022-01-26 13:15:00,63.47,63.52,63.37,63.38,11301.0,55.4668,55.5105,55.3794,55.3882,11301.0
2022-01-26 13:20:00,63.36,63.37,63.28,63.33,12100.5,55.3707,55.3794,55.3008,55.3445,12100.5
2022-01-26 13:25:00,63.34,63.4,63.31,63.33,12645.0,55.3532,55.4056,55.327,55.3445,12645.0
2022-01-26 13:30:00,63.32,63.36,63.25,63.27,11074.5,55.3357,55.3707,55.2745,55.292,11074.5
2022-01-26 13:35:00,63.26,63.31,63.17,63.17,15187.5,55.2833,55.327,55.2046,55.2046,15187.5
2022-01-26 13:40:00,63.23,63.41,63.21,63.38,20253.0,55.2571,55.4144,55.2396,55.3882,20253.0
2022-01-26 13:45:00,63.38,63.54,63.35,63.46,12378.0,55.3882,55.528,55.3619,55.4581,12378.0
2022-01-26 13:50:00,63.44,63.48,63.34,63.39,13933.5,55.4406,55.4755,55.3532,55.3969,13933.5
2022-01-26 13:55:00,63.39,63.46,63.22,63.27,43657.5,55.3969,55.4581,55.2483,55.292,43657.5
2022-01-26 14:00:00,63.31,63.81,63.3,63.53,22723.5,55.327,55.7639,55.3182,55.5192,22723.5
2022-01-26 14:05:00,63.56,63.71,63.37,63.37,18955.5,55.5455,55.6765,55.3794,55.3794,18955.5
2022-01-26 14:10:00,63.44,63.49,63.09,63.17,42943.5,55.4406,55.4843,55.1347,55.2046,42943.5
2022-01-26 14:15:00,63.21,63.37,63.2,63.35,30292.5,55.2396,55.3794,55.2309,55.3619,30292.5
2022-01-26 14:20:00,63.34,63.51,63.31,63.42,15258.0,55.3532,55.5018,55.327,55.4231,15258.0
2022-01-26 14:25:00,63.44,63.74,63.44,63.53,18786.0,55.4406,55.7028,55.4406,55.5192,18786.0
2022-01-26 14:30:00,63.5,63.56,63.07,63.17,23331.0,55.493,55.5455,55.1172,55.2046,23331.0
2022-01-26 14:35:00,63.18,63.57,63.07,63.48,17383.5,55.2134,55.5542,55.1172,55.4755,17383.5
2022-01-26 14:40:00,63.44,63.47,62.96,62.97,18081.0,55.4406,55.4668,55.0211,55.0299,18081.0
2022-01-26 14:45:00,62.93,62.93,62.57,62.83,31596.0,54.9949,54.9949,54.6803,54.9075,31596.0
2022-01-26 14:50:00,62.81,63.16,62.81,62.92,18666.0,54.89,55.1959,54.89,54.9862,18666.0
2022-01-26 14:55:00,62.91,63.1,62.84,63.1,20895.0,54.9774,55.1435,54.9162,55.1435,20895.0
2022-01-26 15:00:00,63.11,63.11,62.58,62.71,23896.5,55.1522,55.1522,54.689,54.8026,23896.5
2022-01-26 15:05:00,62.71,62.79,62.39,62.39,28875.0,54.8026,54.8725,54.523,54.523,28875.0
2022-01-26 15:10:00,62.39,62.63,62.31,62.37,29812.5,54.523,54.7327,54.4531,54.5055,29812.5
2022-01-26 15:15:00,62.37,62.45,62.03,62.08,25512.0,54.5055,54.5754,54.2084,54.2521,25512.0
2022-01-26 15:20:00,62.1,62.12,61.83,62.0,33562.5,54.2696,54.287,54.0336,54.1822,33562.5
2022-01-26 15:25:00,62.03,62.31,61.97,62.29,39846.0,54.2084,54.4531,54.1559,54.4356,39846.0
2022-01-26 15:30:00,62.29,62.51,62.2,62.28,39183.0,54.4356,54.6279,54.3569,54.4269,39183.0
2022-01-26 15:35:00,62.25,62.33,62.1,62.21,38470.5,54.4006,54.4706,54.2696,54.3657,38470.5
2022-01-26 15:40:00,62.23,62.47,62.09,62.29,47829.0,54.3832,54.5929,54.2608,54.4356,47829.0
2022-01-26 15:45:00,62.29,62.53,62.11,62.27,54501.0,54.4356,54.6453,54.2783,54.4181,54501.0
2022-01-26 15:50:00,62.26,62.71,62.11,62.59,112890.0,54.4094,54.8026,54.2783,54.6978,112890.0
2022-01-26 15:55:00,62.63,62.7,62.37,62.63,256587.0,54.7327,54.7939,54.5055,54.7327,256587.0
2022-01-27 09:30:00,62.81,63.14,62.77,62.85,42444.0,54.89,55.1784,54.8551,54.925,42444.0
2022-01-27 09:35:00,62.85,63.1,62.84,63.03,6216.0,54.925,55.1435,54.9162,55.0823,6216.0
2022-01-27 09:40:00,63.1,63.5,63.1,63.3,27361.5,55.1435,55.493,55.1435,55.3182,27361.5
2022-01-27 09:45:00,63.31,63.79,63.29,63.67,8730.0,55.327,55.7465,55.3095,55.6416,8730.0
2022-01-27 09:50:00,63.63,63.73,63.59,63.61,5250.0,55.6066,55.694,55.5717,55.5892,5250.0
2022-01-27 09:55:00,63.49,63.57,63.29,63.43,5779.5,55.4843,55.5542,55.3095,55.4318,5779.5
2022-01-27 10:00:00,63.47,63.6,63.21,63.5,16857.0,55.4668,55.5804,55.2396,55.493,16857.0
2022-01-27 10:05:00,63.5,63.69,63.48,63.6,7962.0,55.493,55.6591,55.4755,55.5804,7962.0
2022-01-27 10:10:00,63.63,63.76,63.57,63.73,18948.0,55.6066,55.7202,55.5542,55.694,18948.0
2022-01-27 10:15:00,63.72,63.79,63.51,63.56,7371.0,55.6853,55.7465,55.5018,55.5455,7371.0
2022-01-27 10:20:00,63.56,63.61,63.35,63.35,11341.5,55.5455,55.5892,55.3619,55.3619,11341.5
2022-01-27 10:25:00,63.35,63.35,63.01,63.07,10171.5,55.3619,55.3619,55.0648,55.1172,10171.5
2022-01-27 10:30:00,62.98,63.14,62.98,63.08,9061.5,55.0386,55.1784,55.0386,55.126,9061.5
2022-01-27 10:35:00,63.05,63.08,62.91,62.95,15649.5,55.0998,55.126,54.9774,55.0124,15649.5
2022-01-27 10:40:00,62.97,63.41,62.97,63.41,10663.5,55.0299,55.4144,55.0299,55.4144,10663.5
2022-01-27 10:45:00,63.41,63.47,63.3,63.42,10194.0,55.4144,55.4668,55.3182,55.4231,10194.0
2022-01-27 10:50:00,63.44,63.56,63.41,63.53,20646.0,55.4406,55.5455,55.4144,55.5192,20646.0
2022-01-27 10:55:00,63.53,63.73,63.51,63.65,15873.0,55.5192,55.694,55.5018,55.6241,15873.0
2022-01-27 11:00:00,63.69,63.74,63.51,63.51,21450.0,55.6591,55.7028,55.5018,55.5018,21450.0
2022-01-27 11:05:00,63.52,63.58,63.17,63.17,11109.0,55.5105,55.5629,55.2046,55.2046,11109.0
2022-01-27 11:10:00,63.19,63.35,63.19,63.3,8679.0,55.2221,55.3619,55.2221,55.3182,8679.0
2022-01-27 11:15:00,63.31,63.31,62.94,63.05,13480.5,55.327,55.327,55.0036,55.0998,13480.5
2022-01-27 11:20:00,63.02,63.07,62.92,62.95,9168.0,55.0735,55.1172,54.9862,55.0124,9168.0
2022-01-27 11:25:00,62.95,62.99,62.76,62.85,10294.5,55.0124,55.0473,54.8463,54.925,10294.5
2022-01-27 11:30:00,62.91,63.13,62.9,63.07,8850.0,54.9774,55.1697,54.9687,55.1172,8850.0
2022-01-27 11:35:00,63.11,63.21,62.94,62.96,9406.5,55.1522,55.2396,55.0036,55.0211,9406.5
2022-01-27 11:40:00,62.98,63.07,62.8,62.89,9408.0,55.0386,55.1172,54.8813,54.9599,9408.0
2022-01-27 11:45:00,62.89,62.99,62.88,62.95,7722.0,54.9599,55.0473,54.9512,55.0124,7722.0
2022-01-27 11:50:00,62.93,62.97,62.89,62.91,12423.0,54.9949,55.0299,54.9599,54.9774,12423.0
2022-01-27 11:55:00,62.91,63.12,62.87,63.01,17611.5,54.9774,55.1609,54.9425,55.0648,17611.5
2022-01-27 12:00:00,63.03,63.03,62.86,62.97,6966.0,55.0823,55.0823,54.9337,55.0299,6966.0
2022-01-27 12:05:00,62.99,62.99,62.72,62.76,8382.0,55.0473,55.0473,54.8114,54.8463,8382.0
2022-01-27 12:10:00,62.79,62.92,62.67,62.81,13447.5,54.8725,54.9862,54.7677,54.89,13447.5
2022-01-27 12:15:00,62.79,62.81,62.43,62.56,12667.5,54.8725,54.89,54.5579,54.6716,12667.5
2022-01-27 12:20:00,62.53,62.56,62.42,62.46,12114.0,54.6453,54.6716,54.5492,54.5842,12114.0
2022-01-27 12:25:00,62.49,62.59,62.44,62.47,6763.5,54.6104,54.6978,54.5667,54.5929,6763.5
2022-01-27 12:30:00,62.47,62.51,62.31,62.49,11878.5,54.5929,54.6279,54.4531,54.6104,11878.5
2022-01-27 12:35:00,62.41,62.41,62.18,62.19,19828.5,54.5405,54.5405,54.3395,54.3482,19828.5
2022-01-27 12:40:00,62.18,62.35,62.17,62.34,11920.5,54.3395,54.488,54.3307,54.4793,11920.5
2022-01-27 12:45:00,62.3,62.3,62.07,62.14,20992.5,54.4443,54.4443,54.2433,54.3045,20992.5
2022-01-27 12:50:00,62.17,62.35,62.17,62.35,10981.5,54.3307,54.488,54.3307,54.488,10981.5
2022-01-27 12:55:00,62.33,62.47,62.22,62.22,36324.0,54.4706,54.5929,54.3744,54.3744,36324.0
2022-01-27 13:00:00,62.23,62.31,62.07,62.09,36235.5,54.3832,54.4531,54.2433,54.2608,36235.5
2022-01-27 13:05:00,62.11,62.15,61.97,62.15,26838.0,54.2783,54.3132,54.1559,54.3132,26838.0
2022-01-27 13:10:00,62.11,62.15,62.01,62.05,12810.0,54.2783,54.3132,54.1909,54.2259,12810.0
2022-01-27 13:15:00,62.08,62.31,62.05,62.09,11709.0,54.2521,54.4531,54.2259,54.2608,11709.0
2022-01-27 13:20:00,62.08,62.08,61.89,61.93,31374.0,54.2521,54.2521,54.086,54.121,31374.0
2022-01-27 13:25:00,61.97,62.13,61.96,61.96,11713.5,54.1559,54.2958,54.1472,54.1472,11713.5
2022-01-27 13:30:00,61.94,62.11,61.93,62.06,9652.5,54.1297,54.2783,54.121,54.2346,9652.5
2022-01-27 13:35:00,62.05,62.15,61.89,61.91,14443.5,54.2259,54.3132,54.086,54.1035,14443.5
2022-01-27 13:40:00,61.89,62.13,61.89,62.08,12843.0,54.086,54.2958,54.086,54.2521,12843.0
2022-01-27 13:45:00,62.11,62.27,62.02,62.25,13591.5,54.2783,54.4181,54.1996,54.4006,13591.5
2022-01-27 13:50:00,62.19,62.2,61.99,62.1,23784.0,54.3482,54.3569,54.1734,54.2696,23784.0
2022-01-27 13:55:00,62.12,62.35,62.1,62.27,45574.5,54.287,54.488,54.2696,54.4181,45574.5
2022-01-27 14:00:00,62.26,62.52,62.26,62.5,43167.0,54.4094,54.6366,54.4094,54.6191,43167.0
2022-01-27 14:05:00,62.49,62.61,62.39,62.52,29794.5,54.6104,54.7152,54.523,54.6366,29794.5
2022-01-27 14:10:00,62.48,62.52,62.13,62.15,12174.0,54.6016,54.6366,54.2958,54.3132,12174.0
2022-01-27 14:15:00,62.15,62.17,62.02,62.07,27607.5,54.3132,54.3307,54.1996,54.2433,27607.5
2022-01-27 14:20:00,62.11,62.11,61.87,61.87,9594.0,54.2783,54.2783,54.0686,54.0686,9594.0
2022-01-27 14:25:00,61.85,61.87,61.73,61.85,10999.5,54.0511,54.0686,53.9462,54.0511,10999.5
2022-01-27 14:30:00,61.84,61.99,61.69,61.71,15690.0,54.0423,54.1734,53.9113,53.9287,15690.0
2022-01-27 14:35:00,61.69,61.91,61.69,61.9,10524.0,53.9113,54.1035,53.9113,54.0948,10524.0
2022-01-27 14:40:00,61.89,62.09,61.89,62.07,16585.5,54.086,54.2608,54.086,54.2433,16585.5
2022-01-27 14:45:00,62.05,62.15,62.02,62.04,15966.0,54.2259,54.3132,54.1996,54.2171,15966.0
2022-01-27 14:50:00,62.02,62.03,61.87,61.89,14812.5,54.1996,54.2084,54.0686,54.086,14812.5
2022-01-27 14:55:00,61.87,61.98,61.78,61.93,11554.5,54.0686,54.1647,53.9899,54.121,11554.5
2022-01-27 15:00:00,61.94,62.08,61.94,61.97,13107.0,54.1297,54.2521,54.1297,54.1559,13107.0
2022-01-27 15:05:00,61.97,62.07,61.87,61.9,13500.0,54.1559,54.2433,54.0686,54.0948,13500.0
2022-01-27 15:10:00,61.93,61.95,61.69,61.69,13164.0,54.121,54.1385,53.9113,53.9113,13164.0
2022-01-27 15:15:00,61.69,61.79,61.61,61.77,18292.5,53.9113,53.9986,53.8413,53.9812,18292.5
2022-01-27 15:20:00,61.8,61.89,61.7,61.89,14203.5,54.0074,54.086,53.92,54.086,14203.5
2022-01-27 15:25:00,61.89,62.05,61.89,61.99,19344.0,54.086,54.2259,54.086,54.1734,19344.0
2022-01-27 15:30:00,62.01,62.25,62.01,62.13,20923.5,54.1909,54.4006,54.1909,54.2958,20923.5
2022-01-27 15:35:00,62.13,62.19,61.99,62.03,23826.0,54.2958,54.3482,54.1734,54.2084,23826.0
2022-01-27 15:40:00,62.02,62.43,62.02,62.37,35967.0,54.1996,54.5579,54.1996,54.5055,35967.0
2022-01-27 15:45:00,62.37,62.49,62.06,62.2,48802.5,54.5055,54.6104,54.2346,54.3569,48802.5
2022-01-27 15:50:00,62.14,62.41,62.11,62.31,64578.0,54.3045,54.5405,54.2783,54.4531,64578.0
2022-01-27 15:55:00,62.31,62.38,62.13,62.15,122119.5,54.4531,54.5142,54.2958,54.3132,122119.5
2022-01-28 09:30:00,61.99,62.01,61.02,61.48,81757.5,54.1734,54.1909,53.3257,53.7277,81757.5
2022-01-28 09:35:00,61.37,61.61,61.2,61.43,30832.5,53.6316,53.8413,53.483,53.684,30832.5
2022-01-28 09:40:00,61.43,61.79,61.43,61.61,13242.0,53.684,53.9986,53.684,53.8413,13242.0
2022-01-28 09:45:00,61.68,61.76,61.43,61.56,34350.0,53.9025,53.9724,53.684,53.7976,34350.0
2022-01-28 09:50:00,61.57,61.73,61.35,61.45,38764.5,53.8064,53.9462,53.6141,53.7015,38764.5
2022-01-28 09:55:00,61.39,61.51,61.24,61.26,9778.5,53.6491,53.7539,53.518,53.5355,9778.5
2022-01-28 10:00:00,61.31,61.44,61.09,61.27,18514.5,53.5792,53.6928,53.3869,53.5442,18514.5
2022-01-28 10:05:00,61.27,61.36,61.12,61.27,6042.0,53.5442,53.6229,53.4131,53.5442,6042.0
2022-01-28 10:10:00,61.5,61.6,61.35,61.45,7396.5,53.7452,53.8326,53.6141,53.7015,7396.5
2022-01-28 10:15:00,61.41,61.59,61.41,61.56,8356.5,53.6666,53.8239,53.6666,53.7976,8356.5
2022-01-28 10:20:00,61.57,61.59,61.37,61.47,9892.5,53.8064,53.8239,53.6316,53.719,9892.5
2022-01-28 10:25:00,61.47,61.47,61.33,61.33,11287.5,53.719,53.719,53.5966,53.5966,11287.5
2022-01-28 10:30:00,61.38,61.47,61.19,61.25,10224.0,53.6403,53.719,53.4743,53.5267,10224.0
2022-01-28 10:35:00,61.25,61.35,61.14,61.22,12451.5,53.5267,53.6141,53.4306,53.5005,12451.5
2022-01-28 10:40:00,61.17,61.21,60.92,60.97,16191.0,53.4568,53.4918,53.2383,53.282,16191.0
2022-01-28 10:45:00,61.04,61.37,60.87,61.37,10800.0,53.3432,53.6316,53.1947,53.6316,10800.0
2022-01-28 10:50:00,61.39,61.51,61.31,61.42,11760.0,53.6491,53.7539,53.5792,53.6753,11760.0
2022-01-28 10:55:00,61.45,61.6,61.3,61.6,23515.5,53.7015,53.8326,53.5704,53.8326,23515.5
2022-01-28 11:00:00,61.63,61.64,61.43,61.45,20727.0,53.8588,53.8676,53.684,53.7015,20727.0
2022-01-28 11:05:00,61.49,61.54,61.37,61.47,22702.5,53.7365,53.7802,53.6316,53.719,22702.5
2022-01-28 11:10:00,61.51,61.65,61.51,61.59,24409.5,53.7539,53.8763,53.7539,53.8239,24409.5
2022-01-28 11:15:00,61.59,61.67,61.55,61.61,30268.5,53.8239,53.8938,53.7889,53.8413,30268.5
2022-01-28 11:20:00,61.63,61.7,61.55,61.57,20425.5,53.8588,53.92,53.7889,53.8064,20425.5
2022-01-28 11:25:00,61.56,61.66,61.51,61.65,16863.0,53.7976,53.885,53.7539,53.8763,16863.0
2022-01-28 11:30:00,61.69,61.72,61.61,61.62,6249.0,53.9113,53.9375,53.8413,53.8501,6249.0
2022-01-28 11:35:00,61.69,61.77,61.64,61.65,17436.0,53.9113,53.9812,53.8676,53.8763,17436.0
2022-01-28 11:40:00,61.64,61.69,61.59,61.61,10425.0,53.8676,53.9113,53.8239,53.8413,10425.0
2022-01-28 11:45:00,61.65,61.67,61.59,61.61,8776.5,53.8763,53.8938,53.8239,53.8413,8776.5
2022-01-28 11:50:00,61.59,61.79,61.57,61.79,45406.5,53.8239,53.9986,53.8064,53.9986,45406.5
2022-01-28 11:55:00,61.78,61.95,61.71,61.86,8445.0,53.9899,54.1385,53.9287,54.0598,8445.0
2022-01-28 12:00:00,61.85,61.88,61.69,61.83,7642.5,54.0511,54.0773,53.9113,54.0336,7642.5
2022-01-28 12:05:00,61.83,61.89,61.79,61.89,6903.0,54.0336,54.086,53.9986,54.086,6903.0
2022-01-28 12:10:00,61.86,61.92,61.63,61.75,8683.5,54.0598,54.1123,53.8588,53.9637,8683.5
2022-01-28 12:15:00,61.76,61.95,61.73,61.95,10881.0,53.9724,54.1385,53.9462,54.1385,10881.0
2022-01-28 12:20:00,61.89,61.91,61.67,61.71,28765.5,54.086,54.1035,53.8938,53.9287,28765.5
2022-01-28 12:25:00,61.67,61.67,61.55,61.66,12573.0,53.8938,53.8938,53.7889,53.885,12573.0
2022-01-28 12:30:00,61.65,61.69,61.57,61.58,14271.0,53.8763,53.9113,53.8064,53.8151,14271.0
2022-01-28 12:35:00,61.59,61.67,61.53,61.57,5772.0,53.8239,53.8938,53.7714,53.8064,5772.0
2022-01-28 12:40:00,61.56,61.63,61.54,61.63,6478.5,53.7976,53.8588,53.7802,53.8588,6478.5
2022-01-28 12:45:00,61.61,61.61,61.52,61.57,9097.5,53.8413,53.8413,53.7627,53.8064,9097.5
2022-01-28 12:50:00,61.57,61.61,61.52,61.59,10387.5,53.8064,53.8413,53.7627,53.8239,10387.5
2022-01-28 12:55:00,61.59,61.68,61.58,61.65,6750.0,53.8239,53.9025,53.8151,53.8763,6750.0
2022-01-28 13:00:00,61.62,61.73,61.62,61.71,8943.0,53.8501,53.9462,53.8501,53.9287,8943.0
2022-01-28 13:05:00,61.69,61.79,61.69,61.78,11968.5,53.9113,53.9986,53.9113,53.9899,11968.5
2022-01-28 13:10:00,61.76,61.81,61.75,61.81,16822.5,53.9724,54.0161,53.9637,54.0161,16822.5
2022-01-28 13:15:00,61.8,61.84,61.79,61.81,9012.0,54.0074,54.0423,53.9986,54.0161,9012.0
2022-01-28 13:20:00,61.79,61.79,61.62,61.77,15342.0,53.9986,53.9986,53.8501,53.9812,15342.0
2022-01-28 13:25:00,61.81,61.83,61.65,61.73,8104.5,54.0161,54.0336,53.8763,53.9462,8104.5
2022-01-28 13:30:00,61.71,61.91,61.7,61.87,4500.0,53.9287,54.1035,53.92,54.0686,4500.0
2022-01-28 13:35:00,61.86,61.98,61.85,61.91,10087.5,54.0598,54.1647,54.0511,54.1035,10087.5
2022-01-28 13:40:00,61.88,61.97,61.83,61.87,7072.5,54.0773,54.1559,54.0336,54.0686,7072.5
2022-01-28 13:45:00,61.86,61.95,61.84,61.91,6775.5,54.0598,54.1385,54.0423,54.1035,6775.5
2022-01-28 13:50:00,61.87,62.01,61.87,61.99,10662.0,54.0686,54.1909,54.0686,54.1734,10662.0
2022-01-28 13:55:00,61.99,61.99,61.89,61.89,8719.5,54.1734,54.1734,54.086,54.086,8719.5
2022-01-28 14:00:00,61.9,61.99,61.81,61.85,8634.0,54.0948,54.1734,54.0161,54.0511,8634.0
2022-01-28 14:05:00,61.77,61.84,61.71,61.78,10522.5,53.9812,54.0423,53.9287,53.9899,10522.5
2022-01-28 14:10:00,61.77,61.78,61.63,61.67,6568.5,53.9812,53.9899,53.8588,53.8938,6568.5
2022-01-28 14:15:00,61.66,61.68,61.6,61.63,11098.5,53.885,53.9025,53.8326,53.8588,11098.5
2022-01-28 14:20:00,61.6,61.63,61.58,61.6,21757.5,53.8326,53.8588,53.8151,53.8326,21757.5
2022-01-28 14:25:00,61.61,61.65,61.46,61.46,22047.0,53.8413,53.8763,53.7103,53.7103,22047.0
2022-01-28 14:30:00,61.41,61.44,61.28,61.31,12624.0,53.6666,53.6928,53.553,53.5792,12624.0
2022-01-28 14:35:00,61.33,61.45,61.31,61.45,13786.5,53.5966,53.7015,53.5792,53.7015,13786.5
2022-01-28 14:40:00,61.47,61.63,61.47,61.63,8100.0,53.719,53.8588,53.719,53.8588,8100.0
2022-01-28 14:45:00,61.66,61.73,61.63,61.71,6600.0,53.885,53.9462,53.8588,53.9287,6600.0
2022-01-28 14:50:00,61.73,61.74,61.66,61.7,26434.5,53.9462,53.9549,53.885,53.92,26434.5
2022-01-28 14:55:00,61.71,61.87,61.68,61.83,11209.5,53.9287,54.0686,53.9025,54.0336,11209.5
2022-01-28 15:00:00,61.83,61.85,61.76,61.81,16059.0,54.0336,54.0511,53.9724,54.0161,16059.0
2022-01-28 15:05:00,61.81,61.85,61.77,61.78,10579.5,54.0161,54.0511,53.9812,53.9899,10579.5
2022-01-28 15:10:00,61.79,61.8,61.7,61.75,16596.0,53.9986,54.0074,53.92,53.9637,16596.0
2022-01-28 15:15:00,61.75,61.81,61.72,61.74,15459.0,53.9637,54.0161,53.9375,53.9549,15459.0
2022-01-28 15:20:00,61.77,61.95,61.75,61.88,13476.0,53.9812,54.1385,53.9637,54.0773,13476.0
2022-01-28 15:25:00,61.89,61.97,61.86,61.93,15898.5,54.086,54.1559,54.0598,54.121,15898.5
2022-01-28 15:30:00,61.91,62.19,61.81,62.13,28590.0,54.1035,54.3482,54.0161,54.2958,28590.0
2022-01-28 15:35:00,62.13,62.18,61.98,61.98,33615.0,54.2958,54.3395,54.1647,54.1647,33615.0
2022-01-28 15:40:00,61.99,62.13,61.99,62.11,19866.0,54.1734,54.2958,54.1734,54.2783,19866.0
2022-01-28 15:45:00,62.09,62.27,62.06,62.27,24663.0,54.2608,54.4181,54.2346,54.4181,24663.0
2022-01-28 15:50:00,62.29,62.41,62.21,62.37,88900.5,54.4356,54.5405,54.3657,54.5055,88900.5
2022-01-28 15:55:00,62.37,62.47,62.24,62.43,183130.5,54.5055,54.5929,54.3919,54.5579,183130.5
2022-01-31 09:30:00,61.98,62.13,61.49,61.9,61443.0,54.1647,54.2958,53.7365,54.0948,61443.0
2022-01-31 09:35:00,61.77,61.95,61.49,61.55,7087.5,53.9812,54.1385,53.7365,53.7889,7087.5
2022-01-31 09:40:00,61.56,61.56,61.25,61.39,10530.0,53.7976,53.7976,53.5267,53.6491,10530.0
2022-01-31 09:45:00,61.36,61.38,61.13,61.35,19606.5,53.6229,53.6403,53.4219,53.6141,19606.5
2022-01-31 09:50:00,61.35,61.57,61.34,61.39,9214.5,53.6141,53.8064,53.6054,53.6491,9214.5
2022-01-31 09:55:00,61.38,61.38,61.15,61.15,11728.5,53.6403,53.6403,53.4393,53.4393,11728.5
2022-01-31 10:00:00,61.17,61.24,61.08,61.17,16887.0,53.4568,53.518,53.3782,53.4568,16887.0
2022-01-31 10:05:00,61.15,61.17,61.05,61.11,18979.5,53.4393,53.4568,53.352,53.4044,18979.5
2022-01-31 10:10:00,61.13,61.24,61.11,61.19,25867.5,53.4219,53.518,53.4044,53.4743,25867.5
2022-01-31 10:15:00,61.2,61.24,61.04,61.2,17241.0,53.483,53.518,53.3432,53.483,17241.0
2022-01-31 10:20:00,61.21,61.39,61.19,61.32,17080.5,53.4918,53.6491,53.4743,53.5879,17080.5
2022-01-31 10:25:00,61.34,61.53,61.25,61.38,16281.0,53.6054,53.7714,53.5267,53.6403,16281.0
2022-01-31 10:30:00,61.39,61.69,61.38,61.62,27400.5,53.6491,53.9113,53.6403,53.8501,27400.5
2022-01-31 10:35:00,61.62,61.64,61.47,61.49,16089.0,53.8501,53.8676,53.719,53.7365,16089.0
2022-01-31 10:40:00,61.49,61.55,61.41,61.43,13651.5,53.7365,53.7889,53.6666,53.684,13651.5
2022-01-31 10:45:00,61.41,61.43,61.32,61.41,13138.5,53.6666,53.684,53.5879,53.6666,13138.5
2022-01-31 10:50:00,61.46,61.67,61.46,61.67,4899.0,53.7103,53.8938,53.7103,53.8938,4899.0
2022-01-31 10:55:00,61.65,61.72,61.62,61.67,20826.0,53.8763,53.9375,53.8501,53.8938,20826.0
2022-01-31 11:00:00,61.65,61.65,61.41,61.42,15241.5,53.8763,53.8763,53.6666,53.6753,15241.5
2022-01-31 11:05:00,61.42,61.45,61.29,61.34,11259.0,53.6753,53.7015,53.5617,53.6054,11259.0
2022-01-31 11:10:00,61.35,61.47,61.32,61.47,12579.0,53.6141,53.719,53.5879,53.719,12579.0
2022-01-31 11:15:00,61.45,61.47,61.37,61.39,7483.5,53.7015,53.719,53.6316,53.6491,7483.5
2022-01-31 11:20:00,61.42,61.45,61.31,61.38,11569.5,53.6753,53.7015,53.5792,53.6403,11569.5
2022-01-31 11:25:00,61.39,61.43,61.3,61.3,10546.5,53.6491,53.684,53.5704,53.5704,10546.5
2022-01-31 11:30:00,61.33,61.35,61.22,61.29,12061.5,53.5966,53.6141,53.5005,53.5617,12061.5
2022-01-31 11:35:00,61.31,61.31,61.17,61.19,6600.0,53.5792,53.5792,53.4568,53.4743,6600.0
2022-01-31 11:40:00,61.21,61.23,61.13,61.21,9090.0,53.4918,53.5093,53.4219,53.4918,9090.0
2022-01-31 11:45:00,61.22,61.23,61.15,61.15,18585.0,53.5005,53.5093,53.4393,53.4393,18585.0
2022-01-31 11:50:00,61.15,61.28,61.15,61.23,13902.0,53.4393,53.553,53.4393,53.5093,13902.0
2022-01-31 11:55:00,61.23,61.3,61.19,61.3,6435.0,53.5093,53.5704,53.4743,53.5704,6435.0
2022-01-31 12:00:00,61.3,61.39,61.27,61.35,9553.5,53.5704,53.6491,53.5442,53.6141,9553.5
2022-01-31 12:05:00,61.36,61.41,61.3,61.3,14134.5,53.6229,53.6666,53.5704,53.5704,14134.5
2022-01-31 12:10:00,61.29,61.32,61.23,61.24,11110.5,53.5617,53.5879,53.5093,53.518,11110.5
2022-01-31 12:15:00,61.25,61.38,61.23,61.37,15931.5,53.5267,53.6403,53.5093,53.6316,15931.5
2022-01-31 12:20:00,61.35,61.35,61.27,61.28,15889.5,53.6141,53.6141,53.5442,53.553,15889.5
2022-01-31 12:25:00,61.28,61.42,61.25,61.33,41908.5,53.553,53.6753,53.5267,53.5966,41908.5
2022-01-31 12:30:00,61.31,61.33,61.15,61.16,14518.5,53.5792,53.5966,53.4393,53.4481,14518.5
2022-01-31 12:35:00,61.16,61.23,61.16,61.19,18879.0,53.4481,53.5093,53.4481,53.4743,18879.0
2022-01-31 12:40:00,61.19,61.23,61.13,61.21,14907.0,53.4743,53.5093,53.4219,53.4918,14907.0
2022-01-31 12:45:00,61.23,61.33,61.22,61.33,4405.5,53.5093,53.5966,53.5005,53.5966,4405.5
2022-01-31 12:50:00,61.31,61.39,61.29,61.37,6916.5,53.5792,53.6491,53.5617,53.6316,6916.5
2022-01-31 12:55:00,61.38,61.43,61.37,61.43,4402.5,53.6403,53.684,53.6316,53.684,4402.5
2022-01-31 13:00:00,61.44,61.45,61.33,61.37,10932.0,53.6928,53.7015,53.5966,53.6316,10932.0
2022-01-31 13:05:00,61.38,61.39,61.33,61.36,6595.5,53.6403,53.6491,53.5966,53.6229,6595.5
2022-01-31 13:10:00,61.37,61.45,61.34,61.43,12927.0,53.6316,53.7015,53.6054,53.684,12927.0
2022-01-31 13:15:00,61.45,61.53,61.36,61.51,7419.0,53.7015,53.7714,53.6229,53.7539,7419.0
2022-01-31 13:20:00,61.49,61.63,61.49,61.57,4830.0,53.7365,53.8588,53.7365,53.8064,4830.0
2022-01-31 13:25:00,61.57,61.65,61.56,61.64,10155.0,53.8064,53.8763,53.7976,53.8676,10155.0
2022-01-31 13:30:00,61.63,61.63,61.55,61.59,4149.0,53.8588,53.8588,53.7889,53.8239,4149.0
2022-01-31 13:35:00,61.6,61.71,61.56,61.67,14340.0,53.8326,53.9287,53.7976,53.8938,14340.0
2022-01-31 13:40:00,61.68,61.79,61.66,61.7,8641.5,53.9025,53.9986,53.885,53.92,8641.5
2022-01-31 13:45:00,61.7,61.73,61.63,61.63,5806.5,53.92,53.9462,53.8588,53.8588,5806.5
2022-01-31 13:50:00,61.65,61.65,61.6,61.6,3148.5,53.8763,53.8763,53.8326,53.8326,3148.5
2022-01-31 13:55:00,61.62,61.69,61.61,61.69,7123.5,53.8501,53.9113,53.8413,53.9113,7123.5
2022-01-31 14:00:00,61.7,61.71,61.64,61.71,5100.0,53.92,53.9287,53.8676,53.9287,5100.0
2022-01-31 14:05:00,61.73,61.81,61.72,61.76,6826.5,53.9462,54.0161,53.9375,53.9724,6826.5
2022-01-31 14:10:00,61.77,61.78,61.73,61.75,5670.0,53.9812,53.9899,53.9462,53.9637,5670.0
2022-01-31 14:15:00,61.77,61.77,61.73,61.75,4557.0,53.9812,53.9812,53.9462,53.9637,4557.0
2022-01-31 14:20:00,61.75,61.79,61.71,61.79,7791.0,53.9637,53.9986,53.9287,53.9986,7791.0
2022-01-31 14:25:00,61.76,61.79,61.71,61.76,12096.0,53.9724,53.9986,53.9287,53.9724,12096.0
2022-01-31 14:30:00,61.75,61.78,61.65,61.73,12927.0,53.9637,53.9899,53.8763,53.9462,12927.0
2022-01-31 14:35:00,61.71,61.72,61.65,61.67,11338.5,53.9287,53.9375,53.8763,53.8938,11338.5
2022-01-31 14:40:00,61.69,61.71,61.64,61.69,14896.5,53.9113,53.9287,53.8676,53.9113,14896.5
2022-01-31 14:45:00,61.67,61.7,61.63,61.69,16239.0,53.8938,53.92,53.8588,53.9113,16239.0
2022-01-31 14:50:00,61.71,61.76,61.68,61.71,7429.5,53.9287,53.9724,53.9025,53.9287,7429.5
2022-01-31 14:55:00,61.73,61.76,61.7,61.71,6918.0,53.9462,53.9724,53.92,53.9287,6918.0
2022-01-31 15:00:00,61.75,61.75,61.7,61.73,8479.5,53.9637,53.9637,53.92,53.9462,8479.5
2022-01-31 15:05:00,61.75,61.77,61.69,61.69,13993.5,53.9637,53.9812,53.9113,53.9113,13993.5
2022-01-31 15:10:00,61.71,61.74,61.52,61.52,24067.5,53.9287,53.9549,53.7627,53.7627,24067.5
2022-01-31 15:15:00,61.53,61.55,61.43,61.43,9816.0,53.7714,53.7889,53.684,53.684,9816.0
2022-01-31 15:20:00,61.47,61.6,61.45,61.56,10564.5,53.719,53.8326,53.7015,53.7976,10564.5
2022-01-31 15:25:00,61.58,61.61,61.56,61.59,9405.0,53.8151,53.8413,53.7976,53.8239,9405.0
2022-01-31 15:30:00,61.59,61.65,61.53,61.65,14610.0,53.8239,53.8763,53.7714,53.8763,14610.0
2022-01-31 15:35:00,61.65,61.67,61.54,61.62,20635.5,53.8763,53.8938,53.7802,53.8501,20635.5
2022-01-31 15:40:00,61.63,61.67,61.57,61.63,18663.0,53.8588,53.8938,53.8064,53.8588,18663.0
2022-01-31 15:45:00,61.61,61.69,61.61,61.65,19083.0,53.8413,53.9113,53.8413,53.8763,19083.0
2022-01-31 15:50:00,61.68,62.03,61.68,61.95,92677.5,53.9025,54.2084,53.9025,54.1385,92677.5
2022-01-31 15:55:00,61.99,62.03,61.87,61.99,244102.5,54.1734,54.2084,54.0686,54.1734,244102.5
2022-02-01 09:30:00,61.88,62.47,61.42,62.47,66907.5,54.0773,54.5929,53.6753,54.5929,66907.5
2022-02-01 09:35:00,62.43,62.95,62.35,62.94,35455.5,54.5579,55.0124,54.488,55.0036,35455.5
2022-02-01 09:40:00,62.94,63.07,62.79,63.03,46153.5,55.0036,55.1172,54.8725,55.0823,46153.5
2022-02-01 09:45:00,62.96,63.09,62.67,62.85,29052.0,55.0211,55.1347,54.7677,54.925,29052.0
2022-02-01 09:50:00,62.81,63.11,62.81,63.0,15342.0,54.89,55.1522,54.89,55.0561,15342.0
2022-02-01 09:55:00,63.0,63.06,62.72,62.75,16323.0,55.0561,55.1085,54.8114,54.8376,16323.0
2022-02-01 10:00:00,62.8,62.8,62.37,62.37,17121.0,54.8813,54.8813,54.5055,54.5055,17121.0
2022-02-01 10:05:00,62.41,62.65,62.31,62.61,14584.5,54.5405,54.7502,54.4531,54.7152,14584.5
2022-02-01 10:10:00,62.57,62.61,62.43,62.55,11571.0,54.6803,54.7152,54.5579,54.6628,11571.0
2022-02-01 10:15:00,62.5,62.52,62.27,62.42,21871.5,54.6191,54.6366,54.4181,54.5492,21871.5
2022-02-01 10:20:00,62.38,62.61,62.35,62.61,19291.5,54.5142,54.7152,54.488,54.7152,19291.5
2022-02-01 10:25:00,62.59,62.59,62.35,62.41,13576.5,54.6978,54.6978,54.488,54.5405,13576.5
2022-02-01 10:30:00,62.36,62.52,62.36,62.46,14124.0,54.4968,54.6366,54.4968,54.5842,14124.0
2022-02-01 10:35:00,62.48,62.55,62.41,62.44,9093.0,54.6016,54.6628,54.5405,54.5667,9093.0
2022-02-01 10:40:00,62.44,62.55,62.37,62.52,23365.5,54.5667,54.6628,54.5055,54.6366,23365.5
2022-02-01 10:45:00,62.53,62.55,62.35,62.35,40219.5,54.6453,54.6628,54.488,54.488,40219.5
2022-02-01 10:50:00,62.29,62.31,62.21,62.3,20866.5,54.4356,54.4531,54.3657,54.4443,20866.5
2022-02-01 10:55:00,62.31,62.42,62.3,62.39,15114.0,54.4531,54.5492,54.4443,54.523,15114.0
2022-02-01 11:00:00,62.37,62.46,62.35,62.41,10738.5,54.5055,54.5842,54.488,54.5405,10738.5
2022-02-01 11:05:00,62.42,62.47,62.37,62.43,15733.5,54.5492,54.5929,54.5055,54.5579,15733.5
2022-02-01 11:10:00,62.47,62.62,62.41,62.62,13306.5,54.5929,54.724,54.5405,54.724,13306.5
2022-02-01 11:15:00,62.61,62.65,62.57,62.63,13882.5,54.7152,54.7502,54.6803,54.7327,13882.5
2022-02-01 11:20:00,62.64,62.75,62.54,62.57,11907.0,54.7415,54.8376,54.6541,54.6803,11907.0
2022-02-01 11:25:00,62.55,62.56,62.46,62.49,6694.5,54.6628,54.6716,54.5842,54.6104,6694.5
2022-02-01 11:30:00,62.5,62.54,62.34,62.54,8218.5,54.6191,54.6541,54.4793,54.6541,8218.5
2022-02-01 11:35:00,62.55,62.64,62.51,62.64,9196.5,54.6628,54.7415,54.6279,54.7415,9196.5
2022-02-01 11:40:00,62.63,62.72,62.57,62.63,14601.0,54.7327,54.8114,54.6803,54.7327,14601.0
2022-02-01 11:45:00,62.61,62.67,62.56,62.56,11340.0,54.7152,54.7677,54.6716,54.6716,11340.0
2022-02-01 11:50:00,62.59,62.66,62.55,62.6,25972.5,54.6978,54.7589,54.6628,54.7065,25972.5
2022-02-01 11:55:00,62.63,62.78,62.58,62.61,12355.5,54.7327,54.8638,54.689,54.7152,12355.5
2022-02-01 12:00:00,62.69,62.87,62.63,62.76,17352.0,54.7852,54.9425,54.7327,54.8463,17352.0
2022-02-01 12:05:00,62.79,62.87,62.77,62.79,6639.0,54.8725,54.9425,54.8551,54.8725,6639.0
2022-02-01 12:10:00,62.79,62.81,62.67,62.71,8697.0,54.8725,54.89,54.7677,54.8026,8697.0
2022-02-01 12:15:00,62.71,62.78,62.65,62.72,11055.0,54.8026,54.8638,54.7502,54.8114,11055.0
2022-02-01 12:20:00,62.76,62.78,62.67,62.78,9231.0,54.8463,54.8638,54.7677,54.8638,9231.0
2022-02-01 12:25:00,62.76,62.77,62.71,62.73,6142.5,54.8463,54.8551,54.8026,54.8201,6142.5
2022-02-01 12:30:00,62.73,62.76,62.63,62.65,6309.0,54.8201,54.8463,54.7327,54.7502,6309.0
2022-02-01 12:35:00,62.67,62.75,62.67,62.74,8196.0,54.7677,54.8376,54.7677,54.8289,8196.0
2022-02-01 12:40:00,62.76,62.8,62.7,62.73,4914.0,54.8463,54.8813,54.7939,54.8201,4914.0
2022-02-01 12:45:00,62.78,62.83,62.74,62.78,10777.5,54.8638,54.9075,54.8289,54.8638,10777.5
2022-02-01 12:50:00,62.78,62.81,62.75,62.79,15426.0,54.8638,54.89,54.8376,54.8725,15426.0
2022-02-01 12:55:00,62.81,62.95,62.81,62.95,14257.5,54.89,55.0124,54.89,55.0124,14257.5
2022-02-01 13:00:00,62.95,62.95,62.83,62.86,13482.0,55.0124,55.0124,54.9075,54.9337,13482.0
2022-02-01 13:05:00,62.9,62.95,62.84,62.84,4606.5,54.9687,55.0124,54.9162,54.9162,4606.5
2022-02-01 13:10:00,62.85,62.86,62.79,62.85,6696.0,54.925,54.9337,54.8725,54.925,6696.0
2022-02-01 13:15:00,62.84,62.93,62.81,62.91,8041.5,54.9162,54.9949,54.89,54.9774,8041.5
2022-02-01 13:20:00,62.93,62.95,62.88,62.93,7179.0,54.9949,55.0124,54.9512,54.9949,7179.0
2022-02-01 13:25:00,62.94,62.96,62.92,62.96,3466.5,55.0036,55.0211,54.9862,55.0211,3466.5
2022-02-01 13:30:00,62.95,63.0,62.85,63.0,24321.0,55.0124,55.0561,54.925,55.0561,24321.0
2022-02-01 13:35:00,62.99,63.05,62.93,63.03,6450.0,55.0473,55.0998,54.9949,55.0823,6450.0
2022-02-01 13:40:00,63.05,63.09,63.0,63.09,4180.5,55.0998,55.1347,55.0561,55.1347,4180.5
2022-02-01 13:45:00,63.05,63.15,63.05,63.11,8850.0,55.0998,55.1872,55.0998,55.1522,8850.0
2022-02-01 13:50:00,63.15,63.16,63.09,63.16,7612.5,55.1872,55.1959,55.1347,55.1959,7612.5
2022-02-01 13:55:00,63.12,63.16,63.07,63.1,9636.0,55.1609,55.1959,55.1172,55.1435,9636.0
2022-02-01 14:00:00,63.15,63.21,63.13,63.17,8806.5,55.1872,55.2396,55.1697,55.2046,8806.5
2022-02-01 14:05:00,63.16,63.24,63.16,63.19,6142.5,55.1959,55.2658,55.1959,55.2221,6142.5
2022-02-01 14:10:00,63.23,63.25,63.15,63.22,14146.5,55.2571,55.2745,55.1872,55.2483,14146.5
2022-02-01 14:15:00,63.19,63.33,63.19,63.33,13917.0,55.2221,55.3445,55.2221,55.3445,13917.0
2022-02-01 14:20:00,63.29,63.31,63.23,63.31,25140.0,55.3095,55.327,55.2571,55.327,25140.0
2022-02-01 14:25:00,63.3,63.4,63.29,63.31,51313.5,55.3182,55.4056,55.3095,55.327,51313.5
2022-02-01 14:30:00,63.32,63.45,63.31,63.43,34507.5,55.3357,55.4493,55.327,55.4318,34507.5
2022-02-01 14:35:00,63.43,63.46,63.18,63.21,11140.5,55.4318,55.4581,55.2134,55.2396,11140.5
2022-02-01 14:40:00,63.21,63.24,63.15,63.23,8289.0,55.2396,55.2658,55.1872,55.2571,8289.0
2022-02-01 14:45:00,63.2,63.2,63.13,63.16,4107.0,55.2309,55.2309,55.1697,55.1959,4107.0
2022-02-01 14:50:00,63.16,63.29,63.15,63.25,20911.5,55.1959,55.3095,55.1872,55.2745,20911.5
2022-02-01 14:55:00,63.26,63.31,63.25,63.28,6000.0,55.2833,55.327,55.2745,55.3008,6000.0
2022-02-01 15:00:00,63.28,63.35,63.27,63.34,102430.5,55.3008,55.3619,55.292,55.3532,102430.5
2022-02-01 15:05:00,63.34,63.4,63.31,63.39,16185.0,55.3532,55.4056,55.327,55.3969,16185.0
2022-02-01 15:10:00,63.39,63.46,63.36,63.46,16929.0,55.3969,55.4581,55.3707,55.4581,16929.0
2022-02-01 15:15:00,63.43,63.46,63.29,63.31,24312.0,55.4318,55.4581,55.3095,55.327,24312.0
2022-02-01 15:20:00,63.33,63.43,63.33,63.39,22711.5,55.3445,55.4318,55.3445,55.3969,22711.5
2022-02-01 15:25:00,63.41,63.43,63.36,63.36,26731.5,55.4144,55.4318,55.3707,55.3707,26731.5
2022-02-01 15:30:00,63.35,63.48,63.35,63.47,34080.0,55.3619,55.4755,55.3619,55.4668,34080.0
2022-02-01 15:35:00,63.47,63.53,63.38,63.39,46324.5,55.4668,55.5192,55.3882,55.3969,46324.5
2022-02-01 15:40:00,63.4,63.51,63.39,63.49,61576.5,55.4056,55.5018,55.3969,55.4843,61576.5
2022-02-01 15:45:00,63.49,63.55,63.49,63.54,60393.0,55.4843,55.5367,55.4843,55.528,60393.0
2022-02-01 15:50:00,63.55,63.64,63.51,63.61,96274.5,55.5367,55.6154,55.5018,55.5892,96274.5
2022-02-01 15:55:00,63.6,63.64,63.49,63.53,246372.0,55.5804,55.6154,55.4843,55.5192,246372.0
2022-02-02 09:30:00,63.17,63.35,62.93,63.34,52495.5,55.2046,55.3619,54.9949,55.3532,52495.5
2022-02-02 09:35:00,63.28,63.29,62.89,63.05,10735.5,55.3008,55.3095,54.9599,55.0998,10735.5
2022-02-02 09:40:00,63.0,63.17,62.75,63.11,22560.0,55.0561,55.2046,54.8376,55.1522,22560.0
2022-02-02 09:45:00,63.18,63.25,63.05,63.15,26173.5,55.2134,55.2745,55.0998,55.1872,26173.5
2022-02-02 09:50:00,63.18,63.18,62.73,62.73,24946.5,55.2134,55.2134,54.8201,54.8201,24946.5
2022-02-02 09:55:00,62.72,63.0,62.72,62.87,16570.5,54.8114,55.0561,54.8114,54.9425,16570.5
2022-02-02 10:00:00,62.87,63.04,62.64,62.83,27942.0,54.9425,55.091,54.7415,54.9075,27942.0
2022-02-02 10:05:00,62.83,62.95,62.76,62.93,23283.0,54.9075,55.0124,54.8463,54.9949,23283.0
2022-02-02 10:10:00,62.89,63.01,62.74,62.77,29746.5,54.9599,55.0648,54.8289,54.8551,29746.5
2022-02-02 10:15:00,62.77,62.96,62.75,62.96,14905.5,54.8551,55.0211,54.8376,55.0211,14905.5
2022-02-02 10:20:00,62.97,63.03,62.86,62.99,7222.5,55.0299,55.0823,54.9337,55.0473,7222.5
2022-02-02 10:25:00,63.03,63.13,63.0,63.01,36571.5,55.0823,55.1697,55.0561,55.0648,36571.5
2022-02-02 10:30:00,62.99,63.13,62.93,62.93,13681.5,55.0473,55.1697,54.9949,54.9949,13681.5
2022-02-02 10:35:00,62.9,63.03,62.83,63.03,13425.0,54.9687,55.0823,54.9075,55.0823,13425.0
2022-02-02 10:40:00,63.03,63.36,62.99,63.36,10422.0,55.0823,55.3707,55.0473,55.3707,10422.0
2022-02-02 10:45:00,63.35,63.43,63.29,63.35,20097.0,55.3619,55.4318,55.3095,55.3619,20097.0
2022-02-02 10:50:00,63.33,63.34,63.17,63.27,29593.5,55.3445,55.3532,55.2046,55.292,29593.5
2022-02-02 10:55:00,63.29,63.42,63.29,63.4,6586.5,55.3095,55.4231,55.3095,55.4056,6586.5
2022-02-02 11:00:00,63.4,63.51,63.35,63.41,16426.5,55.4056,55.5018,55.3619,55.4144,16426.5
2022-02-02 11:05:00,63.39,63.44,63.27,63.29,17709.0,55.3969,55.4406,55.292,55.3095,17709.0
2022-02-02 11:10:00,63.29,63.39,63.27,63.37,20761.5,55.3095,55.3969,55.292,55.3794,20761.5
2022-02-02 11:15:00,63.38,63.45,63.31,63.37,9460.5,55.3882,55.4493,55.327,55.3794,9460.5
2022-02-02 11:20:00,63.37,63.47,63.33,63.44,15732.0,55.3794,55.4668,55.3445,55.4406,15732.0
2022-02-02 11:25:00,63.47,63.51,63.43,63.43,7687.5,55.4668,55.5018,55.4318,55.4318,7687.5
2022-02-02 11:30:00,63.43,63.44,63.37,63.43,5397.0,55.4318,55.4406,55.3794,55.4318,5397.0
2022-02-02 11:35:00,63.42,63.47,63.36,63.41,6159.0,55.4231,55.4668,55.3707,55.4144,6159.0
2022-02-02 11:40:00,63.44,63.57,63.42,63.52,6409.5,55.4406,55.5542,55.4231,55.5105,6409.5
2022-02-02 11:45:00,63.55,63.73,63.55,63.73,4530.0,55.5367,55.694,55.5367,55.694,4530.0
2022-02-02 11:50:00,63.76,63.76,63.66,63.68,3339.0,55.7202,55.7202,55.6328,55.6503,3339.0
2022-02-02 11:55:00,63.67,63.74,63.57,63.6,7119.0,55.6416,55.7028,55.5542,55.5804,7119.0
2022-02-02 12:00:00,63.57,63.76,63.57,63.69,5266.5,55.5542,55.7202,55.5542,55.6591,5266.5
2022-02-02 12:05:00,63.73,63.77,63.69,63.75,3084.0,55.694,55.729,55.6591,55.7115,3084.0
2022-02-02 12:10:00,63.76,63.82,63.74,63.82,3987.0,55.7202,55.7727,55.7028,55.7727,3987.0
2022-02-02 12:15:00,63.83,63.85,63.69,63.71,9967.5,55.7814,55.7989,55.6591,55.6765,9967.5
2022-02-02 12:20:00,63.71,63.75,63.7,63.72,2340.0,55.6765,55.7115,55.6678,55.6853,2340.0
2022-02-02 12:25:00,63.72,63.79,63.72,63.79,3877.5,55.6853,55.7465,55.6853,55.7465,3877.5
2022-02-02 12:30:00,63.78,63.87,63.74,63.86,10291.5,55.7377,55.8164,55.7028,55.8076,10291.5
2022-02-02 12:35:00,63.87,63.87,63.75,63.75,5541.0,55.8164,55.8164,55.7115,55.7115,5541.0
2022-02-02 12:40:00,63.73,63.81,63.69,63.77,10425.0,55.694,55.7639,55.6591,55.729,10425.0
2022-02-02 12:45:00,63.83,63.85,63.77,63.77,5922.0,55.7814,55.7989,55.729,55.729,5922.0
2022-02-02 12:50:00,63.76,63.77,63.73,63.76,2490.0,55.7202,55.729,55.694,55.7202,2490.0
2022-02-02 12:55:00,63.74,63.79,63.74,63.78,4438.5,55.7028,55.7465,55.7028,55.7377,4438.5
2022-02-02 13:00:00,63.78,63.87,63.76,63.86,16650.0,55.7377,55.8164,55.7202,55.8076,16650.0
2022-02-02 13:05:00,63.9,63.9,63.81,63.83,16138.5,55.8426,55.8426,55.7639,55.7814,16138.5
2022-02-02 13:10:00,63.82,63.88,63.77,63.88,14770.5,55.7727,55.8251,55.729,55.8251,14770.5
2022-02-02 13:15:00,63.87,63.88,63.81,63.85,8803.5,55.8164,55.8251,55.7639,55.7989,8803.5
2022-02-02 13:20:00,63.86,63.87,63.73,63.76,8836.5,55.8076,55.8164,55.694,55.7202,8836.5
2022-02-02 13:25:00,63.77,63.79,63.67,63.76,11184.0,55.729,55.7465,55.6416,55.7202,11184.0
2022-02-02 13:30:00,63.74,63.84,63.74,63.8,5529.0,55.7028,55.7902,55.7028,55.7552,5529.0
2022-02-02 13:35:00,63.81,63.82,63.79,63.79,6909.0,55.7639,55.7727,55.7465,55.7465,6909.0
2022-02-02 13:40:00,63.79,63.79,63.67,63.71,12976.5,55.7465,55.7465,55.6416,55.6765,12976.5
2022-02-02 13:45:00,63.71,63.75,63.71,63.74,14196.0,55.6765,55.7115,55.6765,55.7028,14196.0
2022-02-02 13:50:00,63.73,63.73,63.68,63.73,4999.5,55.694,55.694,55.6503,55.694,4999.5
2022-02-02 13:55:00,63.73,63.79,63.72,63.79,8445.0,55.694,55.7465,55.6853,55.7465,8445.0
2022-02-02 14:00:00,63.77,63.77,63.68,63.71,9189.0,55.729,55.729,55.6503,55.6765,9189.0
2022-02-02 14:05:00,63.71,63.81,63.7,63.77,11916.0,55.6765,55.7639,55.6678,55.729,11916.0
2022-02-02 14:10:00,63.77,63.8,63.75,63.76,10632.0,55.729,55.7552,55.7115,55.7202,10632.0
2022-02-02 14:15:00,63.77,63.77,63.7,63.77,10566.0,55.729,55.729,55.6678,55.729,10566.0
2022-02-02 14:20:00,63.79,63.85,63.78,63.79,8040.0,55.7465,55.7989,55.7377,55.7465,8040.0
2022-02-02 14:25:00,63.8,63.85,63.77,63.83,28791.0,55.7552,55.7989,55.729,55.7814,28791.0
2022-02-02 14:30:00,63.85,63.9,63.85,63.9,25411.5,55.7989,55.8426,55.7989,55.8426,25411.5
2022-02-02 14:35:00,63.9,63.96,63.87,63.96,18664.5,55.8426,55.895,55.8164,55.895,18664.5
2022-02-02 14:40:00,63.97,64.0,63.92,63.92,6037.5,55.9038,55.93,55.8601,55.8601,6037.5
2022-02-02 14:45:00,63.93,63.97,63.91,63.95,7179.0,55.8688,55.9038,55.8513,55.8863,7179.0
2022-02-02 14:50:00,63.95,63.95,63.92,63.93,5355.0,55.8863,55.8863,55.8601,55.8688,5355.0
2022-02-02 14:55:00,63.93,63.93,63.81,63.83,5365.5,55.8688,55.8688,55.7639,55.7814,5365.5
2022-02-02 15:00:00,63.82,63.84,63.78,63.82,11512.5,55.7727,55.7902,55.7377,55.7727,11512.5
2022-02-02 15:05:00,63.81,63.82,63.76,63.82,14482.5,55.7639,55.7727,55.7202,55.7727,14482.5
2022-02-02 15:10:00,63.85,63.91,63.85,63.91,7044.0,55.7989,55.8513,55.7989,55.8513,7044.0
2022-02-02 15:15:00,63.91,64.03,63.9,64.01,10200.0,55.8513,55.9562,55.8426,55.9387,10200.0
2022-02-02 15:20:00,64.02,64.04,63.95,64.03,18306.0,55.9475,55.9649,55.8863,55.9562,18306.0
2022-02-02 15:25:00,64.03,64.07,63.95,64.0,39040.5,55.9562,55.9911,55.8863,55.93,39040.5
2022-02-02 15:30:00,64.0,64.06,63.98,64.01,52053.0,55.93,55.9824,55.9125,55.9387,52053.0
2022-02-02 15:35:00,64.01,64.13,63.99,64.03,40353.0,55.9387,56.0436,55.9212,55.9562,40353.0
2022-02-02 15:40:00,64.03,64.08,63.99,64.03,29505.0,55.9562,55.9999,55.9212,55.9562,29505.0
2022-02-02 15:45:00,64.04,64.11,64.01,64.11,42726.0,55.9649,56.0261,55.9387,56.0261,42726.0
2022-02-02 15:50:00,64.08,64.13,63.99,64.09,90745.5,55.9999,56.0436,55.9212,56.0086,90745.5
2022-02-02 15:55:00,64.08,64.2,64.0,64.06,239518.5,55.9999,56.1048,55.93,55.9824,239518.5
2022-02-03 09:30:00,64.01,64.01,63.53,63.65,53095.5,55.9387,55.9387,55.5192,55.6241,53095.5
2022-02-03 09:35:00,63.72,64.11,63.72,64.11,7396.5,55.6853,56.0261,55.6853,56.0261,7396.5
2022-02-03 09:40:00,64.13,64.19,63.98,63.98,3562.5,56.0436,56.096,55.9125,55.9125,3562.5
2022-02-03 09:45:00,63.93,64.09,63.79,63.81,14554.5,55.8688,56.0086,55.7465,55.7639,14554.5
2022-02-03 09:50:00,63.86,63.9,63.51,63.52,8734.5,55.8076,55.8426,55.5018,55.5105,8734.5
2022-02-03 09:55:00,63.52,63.71,63.5,63.7,15361.5,55.5105,55.6765,55.493,55.6678,15361.5
2022-02-03 10:00:00,63.67,63.88,63.6,63.81,21069.0,55.6416,55.8251,55.5804,55.7639,21069.0
2022-02-03 10:05:00,63.81,63.96,63.73,63.87,11830.5,55.7639,55.895,55.694,55.8164,11830.5
2022-02-03 10:10:00,63.87,63.91,63.67,63.89,23067.0,55.8164,55.8513,55.6416,55.8338,23067.0
2022-02-03 10:15:00,63.91,64.01,63.89,63.98,28927.5,55.8513,55.9387,55.8338,55.9125,28927.5
2022-02-03 10:20:00,63.97,64.03,63.73,63.78,11091.0,55.9038,55.9562,55.694,55.7377,11091.0
2022-02-03 10:25:00,63.79,63.89,63.71,63.84,10689.0,55.7465,55.8338,55.6765,55.7902,10689.0
2022-02-03 10:30:00,63.84,63.94,63.81,63.9,9363.0,55.7902,55.8775,55.7639,55.8426,9363.0
2022-02-03 10:35:00,63.89,63.99,63.85,63.99,9726.0,55.8338,55.9212,55.7989,55.9212,9726.0
2022-02-03 10:40:00,63.99,64.37,63.99,64.32,31320.0,55.9212,56.2533,55.9212,56.2096,31320.0
2022-02-03 10:45:00,64.39,64.39,63.93,63.93,17215.5,56.2708,56.2708,55.8688,55.8688,17215.5
2022-02-03 10:50:00,63.98,64.17,63.98,64.08,28968.0,55.9125,56.0785,55.9125,55.9999,28968.0
2022-02-03 10:55:00,64.08,64.15,63.95,64.12,26163.0,55.9999,56.0611,55.8863,56.0348,26163.0
2022-02-03 11:00:00,64.05,64.05,63.87,63.91,15361.5,55.9737,55.9737,55.8164,55.8513,15361.5
2022-02-03 11:05:00,63.95,64.05,63.89,64.01,141850.5,55.8863,55.9737,55.8338,55.9387,141850.5
2022-02-03 11:10:00,64.03,64.12,64.01,64.07,34218.0,55.9562,56.0348,55.9387,55.9911,34218.0
2022-02-03 11:15:00,64.04,64.13,63.98,63.99,14802.0,55.9649,56.0436,55.9125,55.9212,14802.0
2022-02-03 11:20:00,63.95,64.03,63.88,64.01,10456.5,55.8863,55.9562,55.8251,55.9387,10456.5
2022-02-03 11:25:00,64.02,64.08,63.93,63.97,9142.5,55.9475,55.9999,55.8688,55.9038,9142.5
2022-02-03 11:30:00,63.99,64.01,63.87,63.95,15568.5,55.9212,55.9387,55.8164,55.8863,15568.5
2022-02-03 11:35:00,63.94,63.95,63.83,63.87,29385.0,55.8775,55.8863,55.7814,55.8164,29385.0
2022-02-03 11:40:00,63.87,63.89,63.77,63.79,10254.0,55.8164,55.8338,55.729,55.7465,10254.0
2022-02-03 11:45:00,63.76,63.87,63.74,63.82,11905.5,55.7202,55.8164,55.7028,55.7727,11905.5
2022-02-03 11:50:00,63.83,63.87,63.8,63.81,7348.5,55.7814,55.8164,55.7552,55.7639,7348.5
2022-02-03 11:55:00,63.82,63.84,63.63,63.63,7195.5,55.7727,55.7902,55.6066,55.6066,7195.5
2022-02-03 12:00:00,63.63,63.77,63.36,63.37,17952.0,55.6066,55.729,55.3707,55.3794,17952.0
2022-02-03 12:05:00,63.37,63.4,63.19,63.37,18280.5,55.3794,55.4056,55.2221,55.3794,18280.5
2022-02-03 12:10:00,63.35,63.37,63.19,63.3,14218.5,55.3619,55.3794,55.2221,55.3182,14218.5
2022-02-03 12:15:00,63.28,63.33,63.23,63.32,8961.0,55.3008,55.3445,55.2571,55.3357,8961.0
2022-02-03 12:20:00,63.28,63.5,63.28,63.49,7708.5,55.3008,55.493,55.3008,55.4843,7708.5
2022-02-03 12:25:00,63.5,63.57,63.47,63.57,6450.0,55.493,55.5542,55.4668,55.5542,6450.0
2022-02-03 12:30:00,63.58,63.6,63.48,63.53,12510.0,55.5629,55.5804,55.4755,55.5192,12510.0
2022-02-03 12:35:00,63.55,63.57,63.51,63.53,7705.5,55.5367,55.5542,55.5018,55.5192,7705.5
2022-02-03 12:40:00,63.56,63.67,63.55,63.58,11373.0,55.5455,55.6416,55.5367,55.5629,11373.0
2022-02-03 12:45:00,63.58,63.58,63.42,63.46,9990.0,55.5629,55.5629,55.4231,55.4581,9990.0
2022-02-03 12:50:00,63.49,63.55,63.48,63.51,6750.0,55.4843,55.5367,55.4755,55.5018,6750.0
2022-02-03 12:55:00,63.52,63.54,63.43,63.52,8340.0,55.5105,55.528,55.4318,55.5105,8340.0
2022-02-03 13:00:00,63.54,63.57,63.5,63.55,7422.0,55.528,55.5542,55.493,55.5367,7422.0
2022-02-03 13:05:00,63.54,63.57,63.43,63.43,7977.0,55.528,55.5542,55.4318,55.4318,7977.0
2022-02-03 13:10:00,63.39,63.55,63.38,63.51,8383.5,55.3969,55.5367,55.3882,55.5018,8383.5
2022-02-03 13:15:00,63.48,63.57,63.47,63.55,4870.5,55.4755,55.5542,55.4668,55.5367,4870.5
2022-02-03 13:20:00,63.55,63.57,63.49,63.53,9787.5,55.5367,55.5542,55.4843,55.5192,9787.5
2022-02-03 13:25:00,63.49,63.51,63.27,63.29,26497.5,55.4843,55.5018,55.292,55.3095,26497.5
2022-02-03 13:30:00,63.31,63.44,63.29,63.37,8566.5,55.327,55.4406,55.3095,55.3794,8566.5
2022-02-03 13:35:00,63.37,63.37,63.25,63.27,8601.0,55.3794,55.3794,55.2745,55.292,8601.0
2022-02-03 13:40:00,63.28,63.38,63.28,63.28,14308.5,55.3008,55.3882,55.3008,55.3008,14308.5
2022-02-03 13:45:00,63.28,63.39,63.27,63.39,9951.0,55.3008,55.3969,55.292,55.3969,9951.0
2022-02-03 13:50:00,63.39,63.44,63.33,63.37,10521.0,55.3969,55.4406,55.3445,55.3794,10521.0
2022-02-03 13:55:00,63.36,63.39,63.33,63.37,5836.5,55.3707,55.3969,55.3445,55.3794,5836.5
2022-02-03 14:00:00,63.37,63.4,63.31,63.38,8422.5,55.3794,55.4056,55.327,55.3882,8422.5
2022-02-03 14:05:00,63.4,63.48,63.37,63.48,12531.0,55.4056,55.4755,55.3794,55.4755,12531.0
2022-02-03 14:10:00,63.49,63.49,63.42,63.44,8731.5,55.4843,55.4843,55.4231,55.4406,8731.5
2022-02-03 14:15:00,63.44,63.49,63.43,63.49,6865.5,55.4406,55.4843,55.4318,55.4843,6865.5
2022-02-03 14:20:00,63.47,63.51,63.43,63.45,9693.0,55.4668,55.5018,55.4318,55.4493,9693.0
2022-02-03 14:25:00,63.45,63.47,63.3,63.32,24175.5,55.4493,55.4668,55.3182,55.3357,24175.5
2022-02-03 14:30:00,63.33,63.34,63.23,63.32,11020.5,55.3445,55.3532,55.2571,55.3357,11020.5
2022-02-03 14:35:00,63.33,63.38,63.31,63.31,11727.0,55.3445,55.3882,55.327,55.327,11727.0
2022-02-03 14:40:00,63.29,63.31,63.14,63.15,12580.5,55.3095,55.327,55.1784,55.1872,12580.5
2022-02-03 14:45:00,63.16,63.19,63.05,63.17,8590.5,55.1959,55.2221,55.0998,55.2046,8590.5
2022-02-03 14:50:00,63.19,63.25,63.18,63.21,3000.0,55.2221,55.2745,55.2134,55.2396,3000.0
2022-02-03 14:55:00,63.17,63.25,63.17,63.21,20796.0,55.2046,55.2745,55.2046,55.2396,20796.0
2022-02-03 15:00:00,63.24,63.28,63.1,63.1,7281.0,55.2658,55.3008,55.1435,55.1435,7281.0
2022-02-03 15:05:00,63.07,63.16,63.07,63.14,8563.5,55.1172,55.1959,55.1172,55.1784,8563.5
2022-02-03 15:10:00,63.15,63.33,63.15,63.31,13171.5,55.1872,55.3445,55.1872,55.327,13171.5
2022-02-03 15:15:00,63.31,63.41,63.31,63.33,12589.5,55.327,55.4144,55.327,55.3445,12589.5
2022-02-03 15:20:00,63.35,63.38,63.33,63.37,10957.5,55.3619,55.3882,55.3445,55.3794,10957.5
2022-02-03 15:25:00,63.37,63.41,63.3,63.38,17884.5,55.3794,55.4144,55.3182,55.3882,17884.5
2022-02-03 15:30:00,63.37,63.41,63.3,63.33,30325.5,55.3794,55.4144,55.3182,55.3445,30325.5
2022-02-03 15:35:00,63.33,63.39,63.29,63.38,54124.5,55.3445,55.3969,55.3095,55.3882,54124.5
2022-02-03 15:40:00,63.37,63.46,63.35,63.39,28495.5,55.3794,55.4581,55.3619,55.3969,28495.5
2022-02-03 15:45:00,63.39,63.39,63.19,63.21,27768.0,55.3969,55.3969,55.2221,55.2396,27768.0
2022-02-03 15:50:00,63.21,63.23,63.06,63.13,62076.0,55.2396,55.2571,55.1085,55.1697,62076.0
2022-02-03 15:55:00,63.13,63.33,63.09,63.27,342723.0,55.1697,55.3445,55.1347,55.292,342723.0
2022-02-04 09:30:00,62.75,63.07,62.71,62.98,47062.5,54.8376,55.1172,54.8026,55.0386,47062.5
2022-02-04 09:35:00,63.0,63.21,62.95,63.02,14077.5,55.0561,55.2396,55.0124,55.0735,14077.5
2022-02-04 09:40:00,63.05,63.25,63.05,63.11,17313.0,55.0998,55.2745,55.0998,55.1522,17313.0
2022-02-04 09:45:00,63.07,63.07,62.87,62.98,10486.5,55.1172,55.1172,54.9425,55.0386,10486.5
2022-02-04 09:50:00,62.94,63.05,62.77,63.02,20068.5,55.0036,55.0998,54.8551,55.0735,20068.5
2022-02-04 09:55:00,63.05,63.07,62.84,62.92,8820.0,55.0998,55.1172,54.9162,54.9862,8820.0
2022-02-04 10:00:00,62.87,62.92,62.56,62.59,10434.0,54.9425,54.9862,54.6716,54.6978,10434.0
2022-02-04 10:05:00,62.59,62.61,62.24,62.27,21393.0,54.6978,54.7152,54.3919,54.4181,21393.0
2022-02-04 10:10:00,62.2,62.51,62.2,62.51,9024.0,54.3569,54.6279,54.3569,54.6279,9024.0
2022-02-04 10:15:00,62.51,62.61,62.47,62.49,9067.5,54.6279,54.7152,54.5929,54.6104,9067.5
2022-02-04 10:20:00,62.52,62.59,62.45,62.47,11038.5,54.6366,54.6978,54.5754,54.5929,11038.5
2022-02-04 10:25:00,62.45,62.49,62.14,62.14,17097.0,54.5754,54.6104,54.3045,54.3045,17097.0
2022-02-04 10:30:00,62.16,62.29,62.13,62.19,30517.5,54.322,54.4356,54.2958,54.3482,30517.5
2022-02-04 10:35:00,62.17,62.17,61.88,62.04,13423.5,54.3307,54.3307,54.0773,54.2171,13423.5
2022-02-04 10:40:00,62.03,62.11,61.95,62.11,8334.0,54.2084,54.2783,54.1385,54.2783,8334.0
2022-02-04 10:45:00,62.09,62.09,61.95,62.0,5905.5,54.2608,54.2608,54.1385,54.1822,5905.5
2022-02-04 10:50:00,62.03,62.16,61.99,62.1,18529.5,54.2084,54.322,54.1734,54.2696,18529.5
2022-02-04 10:55:00,62.14,62.15,62.04,62.09,8674.5,54.3045,54.3132,54.2171,54.2608,8674.5
2022-02-04 11:00:00,62.11,62.28,62.08,62.17,9424.5,54.2783,54.4269,54.2521,54.3307,9424.5
2022-02-04 11:05:00,62.15,62.31,62.07,62.25,9636.0,54.3132,54.4531,54.2433,54.4006,9636.0
2022-02-04 11:10:00,62.24,62.33,62.11,62.21,10719.0,54.3919,54.4706,54.2783,54.3657,10719.0
2022-02-04 11:15:00,62.21,62.37,62.17,62.33,14499.0,54.3657,54.5055,54.3307,54.4706,14499.0
2022-02-04 11:20:00,62.32,62.33,62.18,62.25,13098.0,54.4618,54.4706,54.3395,54.4006,13098.0
2022-02-04 11:25:00,62.31,62.54,62.3,62.49,16335.0,54.4531,54.6541,54.4443,54.6104,16335.0
2022-02-04 11:30:00,62.53,62.61,62.46,62.58,9324.0,54.6453,54.7152,54.5842,54.689,9324.0
2022-02-04 11:35:00,62.59,62.71,62.55,62.56,8278.5,54.6978,54.8026,54.6628,54.6716,8278.5
2022-02-04 11:40:00,62.57,62.57,62.45,62.47,11229.0,54.6803,54.6803,54.5754,54.5929,11229.0
2022-02-04 11:45:00,62.48,62.62,62.47,62.55,11752.5,54.6016,54.724,54.5929,54.6628,11752.5
2022-02-04 11:50:00,62.61,62.61,62.55,62.6,8302.5,54.7152,54.7152,54.6628,54.7065,8302.5
2022-02-04 11:55:00,62.61,62.76,62.61,62.65,8862.0,54.7152,54.8463,54.7152,54.7502,8862.0
2022-02-04 12:00:00,62.64,62.7,62.59,62.62,6033.0,54.7415,54.7939,54.6978,54.724,6033.0
2022-02-04 12:05:00,62.6,62.67,62.58,62.67,3288.0,54.7065,54.7677,54.689,54.7677,3288.0
2022-02-04 12:10:00,62.63,62.82,62.59,62.77,15129.0,54.7327,54.8988,54.6978,54.8551,15129.0
2022-02-04 12:15:00,62.81,62.81,62.67,62.69,5418.0,54.89,54.89,54.7677,54.7852,5418.0
2022-02-04 12:20:00,62.67,62.67,62.61,62.65,6753.0,54.7677,54.7677,54.7152,54.7502,6753.0
2022-02-04 12:25:00,62.66,62.76,62.65,62.76,4224.0,54.7589,54.8463,54.7502,54.8463,4224.0
2022-02-04 12:30:00,62.79,62.79,62.65,62.76,7912.5,54.8725,54.8725,54.7502,54.8463,7912.5
2022-02-04 12:35:00,62.71,62.89,62.7,62.76,11905.5,54.8026,54.9599,54.7939,54.8463,11905.5
2022-02-04 12:40:00,62.77,62.83,62.75,62.81,5214.0,54.8551,54.9075,54.8376,54.89,5214.0
2022-02-04 12:45:00,62.79,62.79,62.7,62.71,6672.0,54.8725,54.8725,54.7939,54.8026,6672.0
2022-02-04 12:50:00,62.7,62.72,62.68,62.72,4551.0,54.7939,54.8114,54.7764,54.8114,4551.0
2022-02-04 12:55:00,62.7,62.77,62.64,62.75,6300.0,54.7939,54.8551,54.7415,54.8376,6300.0
2022-02-04 13:00:00,62.77,62.95,62.77,62.95,7410.0,54.8551,55.0124,54.8551,55.0124,7410.0
2022-02-04 13:05:00,62.95,63.01,62.94,63.01,8139.0,55.0124,55.0648,55.0036,55.0648,8139.0
2022-02-04 13:10:00,63.03,63.05,62.93,62.95,7798.5,55.0823,55.0998,54.9949,55.0124,7798.5
2022-02-04 13:15:00,62.96,63.01,62.91,62.95,7410.0,55.0211,55.0648,54.9774,55.0124,7410.0
2022-02-04 13:20:00,62.94,63.08,62.93,63.08,6355.5,55.0036,55.126,54.9949,55.126,6355.5
2022-02-04 13:25:00,63.05,63.05,62.97,62.97,6129.0,55.0998,55.0998,55.0299,55.0299,6129.0
2022-02-04 13:30:00,62.99,63.02,62.93,63.02,4027.5,55.0473,55.0735,54.9949,55.0735,4027.5
2022-02-04 13:35:00,63.02,63.05,62.97,63.04,7579.5,55.0735,55.0998,55.0299,55.091,7579.5
2022-02-04 13:40:00,63.07,63.17,63.07,63.13,8530.5,55.1172,55.2046,55.1172,55.1697,8530.5
2022-02-04 13:45:00,63.1,63.13,63.01,63.04,9684.0,55.1435,55.1697,55.0648,55.091,9684.0
2022-02-04 13:50:00,63.06,63.11,63.01,63.03,7018.5,55.1085,55.1522,55.0648,55.0823,7018.5
2022-02-04 13:55:00,63.06,63.13,63.01,63.13,5587.5,55.1085,55.1697,55.0648,55.1697,5587.5
2022-02-04 14:00:00,63.13,63.14,63.02,63.05,8262.0,55.1697,55.1784,55.0735,55.0998,8262.0
2022-02-04 14:05:00,63.03,63.07,63.01,63.05,6513.0,55.0823,55.1172,55.0648,55.0998,6513.0
2022-02-04 14:10:00,63.03,63.05,62.99,63.04,7816.5,55.0823,55.0998,55.0473,55.091,7816.5
2022-02-04 14:15:00,63.07,63.09,62.99,63.01,10561.5,55.1172,55.1347,55.0473,55.0648,10561.5
2022-02-04 14:20:00,63.0,63.07,63.0,63.03,7620.0,55.0561,55.1172,55.0561,55.0823,7620.0
2022-02-04 14:25:00,63.03,63.09,63.0,63.06,7455.0,55.0823,55.1347,55.0561,55.1085,7455.0
2022-02-04 14:30:00,63.07,63.13,63.05,63.12,6769.5,55.1172,55.1697,55.0998,55.1609,6769.5
2022-02-04 14:35:00,63.13,63.2,63.13,63.17,16468.5,55.1697,55.2309,55.1697,55.2046,16468.5
2022-02-04 14:40:00,63.18,63.24,63.17,63.21,5745.0,55.2134,55.2658,55.2046,55.2396,5745.0
2022-02-04 14:45:00,63.2,63.23,63.13,63.19,5923.5,55.2309,55.2571,55.1697,55.2221,5923.5
2022-02-04 14:50:00,63.17,63.19,63.12,63.15,9465.0,55.2046,55.2221,55.1609,55.1872,9465.0
2022-02-04 14:55:00,63.15,63.2,63.15,63.15,6538.5,55.1872,55.2309,55.1872,55.1872,6538.5
2022-02-04 15:00:00,63.18,63.28,63.16,63.25,10512.0,55.2134,55.3008,55.1959,55.2745,10512.0
2022-02-04 15:05:00,63.23,63.28,63.19,63.27,11914.5,55.2571,55.3008,55.2221,55.292,11914.5
2022-02-04 15:10:00,63.29,63.38,63.28,63.37,13318.5,55.3095,55.3882,55.3008,55.3794,13318.5
2022-02-04 15:15:00,63.33,63.34,63.26,63.28,10596.0,55.3445,55.3532,55.2833,55.3008,10596.0
2022-02-04 15:20:00,63.28,63.35,63.28,63.29,13287.0,55.3008,55.3619,55.3008,55.3095,13287.0
2022-02-04 15:25:00,63.31,63.37,63.31,63.32,9481.5,55.327,55.3794,55.327,55.3357,9481.5
2022-02-04 15:30:00,63.32,63.51,63.32,63.47,21540.0,55.3357,55.5018,55.3357,55.4668,21540.0
2022-02-04 15:35:00,63.45,63.45,63.33,63.34,18855.0,55.4493,55.4493,55.3445,55.3532,18855.0
2022-02-04 15:40:00,63.33,63.34,63.21,63.27,20194.5,55.3445,55.3532,55.2396,55.292,20194.5
2022-02-04 15:45:00,63.27,63.33,63.18,63.25,36382.5,55.292,55.3445,55.2134,55.2745,36382.5
2022-02-04 15:50:00,63.21,63.25,63.03,63.13,48568.5,55.2396,55.2745,55.0823,55.1697,48568.5
2022-02-04 15:55:00,63.15,63.15,62.98,63.04,189258.0,55.1872,55.1872,55.0386,55.091,189258.0
2022-02-07 09:30:00,62.97,63.12,62.49,63.11,35625.0,55.2283,55.3598,54.8073,55.3511,35625.0
2022-02-07 09:35:00,62.95,62.95,62.61,62.81,10255.5,55.2107,55.2107,54.9125,55.0879,10255.5
2022-02-07 09:40:00,62.73,62.81,62.56,62.69,24651.0,55.0178,55.0879,54.8687,54.9827,24651.0
2022-02-07 09:45:00,62.64,62.67,62.34,62.39,7953.0,54.9388,54.9651,54.6757,54.7196,7953.0
2022-02-07 09:50:00,62.43,62.68,62.39,62.61,14584.5,54.7547,54.9739,54.7196,54.9125,14584.5
2022-02-07 09:55:00,62.61,62.67,62.38,62.49,12052.5,54.9125,54.9651,54.7108,54.8073,12052.5
2022-02-07 10:00:00,62.52,62.88,62.51,62.88,3663.0,54.8336,55.1493,54.8248,55.1493,3663.0
2022-02-07 10:05:00,62.89,63.06,62.89,62.99,18523.5,55.1581,55.3072,55.1581,55.2458,18523.5
2022-02-07 10:10:00,63.0,63.01,62.78,62.79,9207.0,55.2546,55.2633,55.0616,55.0704,9207.0
2022-02-07 10:15:00,62.76,62.87,62.75,62.83,5925.0,55.0441,55.1406,55.0353,55.1055,5925.0
2022-02-07 10:20:00,62.8,62.96,62.8,62.96,5985.0,55.0792,55.2195,55.0792,55.2195,5985.0
2022-02-07 10:25:00,62.89,62.97,62.89,62.92,5088.0,55.1581,55.2283,55.1581,55.1844,5088.0
2022-02-07 10:30:00,62.92,63.15,62.87,63.15,13554.0,55.1844,55.3861,55.1406,55.3861,13554.0
2022-02-07 10:35:00,63.2,63.27,63.03,63.05,8620.5,55.43,55.4914,55.2809,55.2984,8620.5
2022-02-07 10:40:00,63.03,63.03,62.78,62.79,5713.5,55.2809,55.2809,55.0616,55.0704,5713.5
2022-02-07 10:45:00,62.78,62.92,62.78,62.88,10024.5,55.0616,55.1844,55.0616,55.1493,10024.5
2022-02-07 10:50:00,62.91,62.93,62.88,62.91,4650.0,55.1756,55.1932,55.1493,55.1756,4650.0
2022-02-07 10:55:00,62.89,62.94,62.81,62.81,8775.0,55.1581,55.202,55.0879,55.0879,8775.0
2022-02-07 11:00:00,62.79,62.84,62.64,62.67,11370.0,55.0704,55.1142,54.9388,54.9651,11370.0
2022-02-07 11:05:00,62.7,62.73,62.61,62.61,6873.0,54.9915,55.0178,54.9125,54.9125,6873.0
2022-02-07 11:10:00,62.65,62.74,62.64,62.71,11364.0,54.9476,55.0265,54.9388,55.0002,11364.0
2022-02-07 11:15:00,62.67,62.79,62.67,62.77,6900.0,54.9651,55.0704,54.9651,55.0529,6900.0
2022-02-07 11:20:00,62.77,62.83,62.75,62.8,10741.5,55.0529,55.1055,55.0353,55.0792,10741.5
2022-02-07 11:25:00,62.84,62.87,62.75,62.75,7417.5,55.1142,55.1406,55.0353,55.0353,7417.5
2022-02-07 11:30:00,62.79,62.86,62.74,62.74,3915.0,55.0704,55.1318,55.0265,55.0265,3915.0
2022-02-07 11:35:00,62.71,62.81,62.62,62.62,5182.5,55.0002,55.0879,54.9213,54.9213,5182.5
2022-02-07 11:40:00,62.62,62.68,62.6,62.68,8676.0,54.9213,54.9739,54.9038,54.9739,8676.0
2022-02-07 11:45:00,62.65,62.73,62.63,62.69,8962.5,54.9476,55.0178,54.9301,54.9827,8962.5
2022-02-07 11:50:00,62.69,62.7,62.63,62.68,9826.5,54.9827,54.9915,54.9301,54.9739,9826.5
2022-02-07 11:55:00,62.69,62.78,62.66,62.78,4800.0,54.9827,55.0616,54.9564,55.0616,4800.0
2022-02-07 12:00:00,62.78,62.78,62.61,62.71,7812.0,55.0616,55.0616,54.9125,55.0002,7812.0
2022-02-07 12:05:00,62.7,62.71,62.63,62.65,3450.0,54.9915,55.0002,54.9301,54.9476,3450.0
2022-02-07 12:10:00,62.67,62.69,62.61,62.69,8857.5,54.9651,54.9827,54.9125,54.9827,8857.5
2022-02-07 12:15:00,62.65,62.73,62.59,62.72,5184.0,54.9476,55.0178,54.895,55.009,5184.0
2022-02-07 12:20:00,62.73,62.78,62.68,62.71,5700.0,55.0178,55.0616,54.9739,55.0002,5700.0
2022-02-07 12:25:00,62.69,62.71,62.57,62.61,6097.5,54.9827,55.0002,54.8774,54.9125,6097.5
2022-02-07 12:30:00,62.57,62.71,62.55,62.69,4387.5,54.8774,55.0002,54.8599,54.9827,4387.5
2022-02-07 12:35:00,62.71,62.79,62.67,62.7,6994.5,55.0002,55.0704,54.9651,54.9915,6994.5
2022-02-07 12:40:00,62.69,62.77,62.69,62.73,2700.0,54.9827,55.0529,54.9827,55.0178,2700.0
2022-02-07 12:45:00,62.71,62.79,62.7,62.77,2476.5,55.0002,55.0704,54.9915,55.0529,2476.5
2022-02-07 12:50:00,62.78,62.78,62.72,62.73,7573.5,55.0616,55.0616,55.009,55.0178,7573.5
2022-02-07 12:55:00,62.75,62.77,62.7,62.77,9718.5,55.0353,55.0529,54.9915,55.0529,9718.5
2022-02-07 13:00:00,62.77,62.84,62.74,62.79,4783.5,55.0529,55.1142,55.0265,55.0704,4783.5
2022-02-07 13:05:00,62.8,62.83,62.79,62.82,5550.0,55.0792,55.1055,55.0704,55.0967,5550.0
2022-02-07 13:10:00,62.83,62.93,62.83,62.93,3870.0,55.1055,55.1932,55.1055,55.1932,3870.0
2022-02-07 13:15:00,62.93,62.93,62.83,62.85,5154.0,55.1932,55.1932,55.1055,55.123,5154.0
2022-02-07 13:20:00,62.86,62.91,62.85,62.85,7486.5,55.1318,55.1756,55.123,55.123,7486.5
2022-02-07 13:25:00,62.87,62.91,62.85,62.85,5571.0,55.1406,55.1756,55.123,55.123,5571.0
2022-02-07 13:30:00,62.89,62.94,62.89,62.91,5382.0,55.1581,55.202,55.1581,55.1756,5382.0
2022-02-07 13:35:00,62.91,62.97,62.89,62.95,6058.5,55.1756,55.2283,55.1581,55.2107,6058.5
2022-02-07 13:40:00,62.95,62.97,62.92,62.93,4650.0,55.2107,55.2283,55.1844,55.1932,4650.0
2022-02-07 13:45:00,62.93,62.96,62.91,62.93,14766.0,55.1932,55.2195,55.1756,55.1932,14766.0
2022-02-07 13:50:00,62.93,63.0,62.91,62.95,7408.5,55.1932,55.2546,55.1756,55.2107,7408.5
2022-02-07 13:55:00,62.95,63.01,62.92,62.99,5098.5,55.2107,55.2633,55.1844,55.2458,5098.5
2022-02-07 14:00:00,62.99,63.02,62.95,63.02,5140.5,55.2458,55.2721,55.2107,55.2721,5140.5
2022-02-07 14:05:00,63.01,63.02,62.96,62.97,5580.0,55.2633,55.2721,55.2195,55.2283,5580.0
2022-02-07 14:10:00,62.98,63.04,62.96,63.04,5655.0,55.237,55.2897,55.2195,55.2897,5655.0
2022-02-07 14:15:00,63.03,63.15,63.03,63.13,3468.0,55.2809,55.3861,55.2809,55.3686,3468.0
2022-02-07 14:20:00,63.11,63.13,63.07,63.09,4312.5,55.3511,55.3686,55.316,55.3335,4312.5
2022-02-07 14:25:00,63.11,63.14,63.09,63.12,20103.0,55.3511,55.3774,55.3335,55.3598,20103.0
2022-02-07 14:30:00,63.11,63.15,63.1,63.14,4597.5,55.3511,55.3861,55.3423,55.3774,4597.5
2022-02-07 14:35:00,63.18,63.2,63.15,63.15,3792.0,55.4124,55.43,55.3861,55.3861,3792.0
2022-02-07 14:40:00,63.17,63.21,63.16,63.19,2400.0,55.4037,55.4388,55.3949,55.4212,2400.0
2022-02-07 14:45:00,63.22,63.22,63.16,63.18,7021.5,55.4475,55.4475,55.3949,55.4124,7021.5
2022-02-07 14:50:00,63.19,63.23,63.19,63.21,5811.0,55.4212,55.4563,55.4212,55.4388,5811.0
2022-02-07 14:55:00,63.2,63.23,63.19,63.21,5706.0,55.43,55.4563,55.4212,55.4388,5706.0
2022-02-07 15:00:00,63.22,63.29,63.19,63.29,8209.5,55.4475,55.5089,55.4212,55.5089,8209.5
2022-02-07 15:05:00,63.27,63.27,63.16,63.21,7881.0,55.4914,55.4914,55.3949,55.4388,7881.0
2022-02-07 15:10:00,63.22,63.29,63.2,63.27,6867.0,55.4475,55.5089,55.43,55.4914,6867.0
2022-02-07 15:15:00,63.29,63.29,63.19,63.19,9040.5,55.5089,55.5089,55.4212,55.4212,9040.5
2022-02-07 15:20:00,63.15,63.2,63.12,63.12,3405.0,55.3861,55.43,55.3598,55.3598,3405.0
2022-02-07 15:25:00,63.15,63.17,63.02,63.02,9375.0,55.3861,55.4037,55.2721,55.2721,9375.0
2022-02-07 15:30:00,63.04,63.09,62.99,63.05,50682.0,55.2897,55.3335,55.2458,55.2984,50682.0
2022-02-07 15:35:00,63.06,63.09,62.86,62.88,13336.5,55.3072,55.3335,55.1318,55.1493,13336.5
2022-02-07 15:40:00,62.86,62.89,62.77,62.83,21112.5,55.1318,55.1581,55.0529,55.1055,21112.5
2022-02-07 15:45:00,62.8,62.8,62.69,62.69,29830.5,55.0792,55.0792,54.9827,54.9827,29830.5
2022-02-07 15:50:00,62.7,62.91,62.63,62.71,51438.0,54.9915,55.1756,54.9301,55.0002,51438.0
2022-02-07 15:55:00,62.73,62.88,62.66,62.87,135492.0,55.0178,55.1493,54.9564,55.1406,135492.0
2022-02-08 09:30:00,63.31,63.46,63.19,63.27,59376.0,55.5265,55.658,55.4212,55.4914,59376.0
2022-02-08 09:35:00,63.27,63.27,62.81,62.82,10852.5,55.4914,55.4914,55.0879,55.0967,10852.5
2022-02-08 09:40:00,62.79,62.97,62.7,62.71,14952.0,55.0704,55.2283,54.9915,55.0002,14952.0
2022-02-08 09:45:00,62.85,63.05,62.81,62.9,7950.0,55.123,55.2984,55.0879,55.1669,7950.0
2022-02-08 09:50:00,62.94,63.05,62.84,63.01,16036.5,55.202,55.2984,55.1142,55.2633,16036.5
2022-02-08 09:55:00,62.98,63.19,62.98,63.09,11169.0,55.237,55.4212,55.237,55.3335,11169.0
2022-02-08 10:00:00,63.12,63.15,62.83,62.83,4798.5,55.3598,55.3861,55.1055,55.1055,4798.5
2022-02-08 10:05:00,62.86,62.98,62.83,62.87,24748.5,55.1318,55.237,55.1055,55.1406,24748.5
2022-02-08 10:10:00,62.87,62.95,62.8,62.89,4192.5,55.1406,55.2107,55.0792,55.1581,4192.5
2022-02-08 10:15:00,62.93,62.95,62.87,62.95,11647.5,55.1932,55.2107,55.1406,55.2107,11647.5
2022-02-08 10:20:00,62.97,63.0,62.87,62.91,7603.5,55.2283,55.2546,55.1406,55.1756,7603.5
2022-02-08 10:25:00,62.93,62.98,62.91,62.98,5449.5,55.1932,55.237,55.1756,55.237,5449.5
2022-02-08 10:30:00,62.97,63.12,62.97,63.12,6720.0,55.2283,55.3598,55.2283,55.3598,6720.0
2022-02-08 10:35:00,63.1,63.15,63.03,63.09,9021.0,55.3423,55.3861,55.2809,55.3335,9021.0
2022-02-08 10:40:00,63.09,63.09,62.89,62.91,7015.5,55.3335,55.3335,55.1581,55.1756,7015.5
2022-02-08 10:45:00,62.92,63.1,62.92,62.96,33055.5,55.1844,55.3423,55.1844,55.2195,33055.5
2022-02-08 10:50:00,62.98,62.99,62.87,62.89,8437.5,55.237,55.2458,55.1406,55.1581,8437.5
2022-02-08 10:55:00,62.89,62.91,62.79,62.85,6315.0,55.1581,55.1756,55.0704,55.123,6315.0
2022-02-08 11:00:00,62.86,62.93,62.83,62.93,17305.5,55.1318,55.1932,55.1055,55.1932,17305.5
2022-02-08 11:05:00,62.94,62.97,62.82,62.91,41505.0,55.202,55.2283,55.0967,55.1756,41505.0
2022-02-08 11:10:00,62.92,62.97,62.89,62.9,18304.5,55.1844,55.2283,55.1581,55.1669,18304.5
2022-02-08 11:15:00,62.91,62.92,62.76,62.76,12849.0,55.1756,55.1844,55.0441,55.0441,12849.0
2022-02-08 11:20:00,62.78,62.79,62.67,62.67,9622.5,55.0616,55.0704,54.9651,54.9651,9622.5
2022-02-08 11:25:00,62.67,62.69,62.6,62.63,17745.0,54.9651,54.9827,54.9038,54.9301,17745.0
2022-02-08 11:30:00,62.64,62.67,62.55,62.66,35794.5,54.9388,54.9651,54.8599,54.9564,35794.5
2022-02-08 11:35:00,62.66,62.73,62.62,62.69,16227.0,54.9564,55.0178,54.9213,54.9827,16227.0
2022-02-08 11:40:00,62.69,62.73,62.62,62.65,17487.0,54.9827,55.0178,54.9213,54.9476,17487.0
2022-02-08 11:45:00,62.67,62.67,62.57,62.61,30840.0,54.9651,54.9651,54.8774,54.9125,30840.0
2022-02-08 11:50:00,62.62,62.63,62.53,62.58,14133.0,54.9213,54.9301,54.8424,54.8862,14133.0
2022-02-08 11:55:00,62.58,62.65,62.57,62.65,10645.5,54.8862,54.9476,54.8774,54.9476,10645.5
2022-02-08 12:00:00,62.65,62.72,62.65,62.69,9747.0,54.9476,55.009,54.9476,54.9827,9747.0
2022-02-08 12:05:00,62.69,62.69,62.59,62.6,12552.0,54.9827,54.9827,54.895,54.9038,12552.0
2022-02-08 12:10:00,62.59,62.59,62.54,62.59,9576.0,54.895,54.895,54.8511,54.895,9576.0
2022-02-08 12:15:00,62.57,62.57,62.47,62.47,13596.0,54.8774,54.8774,54.7897,54.7897,13596.0
2022-02-08 12:20:00,62.49,62.5,62.43,62.44,7854.0,54.8073,54.816,54.7547,54.7634,7854.0
2022-02-08 12:25:00,62.45,62.52,62.44,62.51,7176.0,54.7722,54.8336,54.7634,54.8248,7176.0
2022-02-08 12:30:00,62.51,62.59,62.45,62.59,12559.5,54.8248,54.895,54.7722,54.895,12559.5
2022-02-08 12:35:00,62.6,62.6,62.48,62.51,16425.0,54.9038,54.9038,54.7985,54.8248,16425.0
2022-02-08 12:40:00,62.52,62.56,62.51,62.53,14904.0,54.8336,54.8687,54.8248,54.8424,14904.0
2022-02-08 12:45:00,62.53,62.55,62.48,62.5,10909.5,54.8424,54.8599,54.7985,54.816,10909.5
2022-02-08 12:50:00,62.5,62.55,62.49,62.51,6451.5,54.816,54.8599,54.8073,54.8248,6451.5
2022-02-08 12:55:00,62.51,62.54,62.47,62.53,9495.0,54.8248,54.8511,54.7897,54.8424,9495.0
2022-02-08 13:00:00,62.52,62.55,62.47,62.53,10629.0,54.8336,54.8599,54.7897,54.8424,10629.0
2022-02-08 13:05:00,62.55,62.57,62.48,62.48,11964.0,54.8599,54.8774,54.7985,54.7985,11964.0
2022-02-08 13:10:00,62.47,62.5,62.38,62.38,18010.5,54.7897,54.816,54.7108,54.7108,18010.5
2022-02-08 13:15:00,62.39,62.45,62.37,62.43,12210.0,54.7196,54.7722,54.702,54.7547,12210.0
2022-02-08 13:20:00,62.43,62.43,62.38,62.39,10015.5,54.7547,54.7547,54.7108,54.7196,10015.5
2022-02-08 13:25:00,62.38,62.38,62.29,62.34,10989.0,54.7108,54.7108,54.6319,54.6757,10989.0
2022-02-08 13:30:00,62.33,62.42,62.33,62.39,9618.0,54.6669,54.7459,54.6669,54.7196,9618.0
2022-02-08 13:35:00,62.4,62.48,62.39,62.41,15834.0,54.7283,54.7985,54.7196,54.7371,15834.0
2022-02-08 13:40:00,62.41,62.41,62.33,62.35,6009.0,54.7371,54.7371,54.6669,54.6845,6009.0
2022-02-08 13:45:00,62.34,62.35,62.28,62.31,9486.0,54.6757,54.6845,54.6231,54.6494,9486.0
2022-02-08 13:50:00,62.29,62.29,62.26,62.29,8959.5,54.6319,54.6319,54.6056,54.6319,8959.5
2022-02-08 13:55:00,62.3,62.39,62.29,62.37,6043.5,54.6406,54.7196,54.6319,54.702,6043.5
2022-02-08 14:00:00,62.37,62.39,62.34,62.36,26080.5,54.702,54.7196,54.6757,54.6933,26080.5
2022-02-08 14:05:00,62.37,62.42,62.37,62.41,7948.5,54.702,54.7459,54.702,54.7371,7948.5
2022-02-08 14:10:00,62.4,62.4,62.27,62.29,13197.0,54.7283,54.7283,54.6143,54.6319,13197.0
2022-02-08 14:15:00,62.29,62.44,62.29,62.44,24823.5,54.6319,54.7634,54.6319,54.7634,24823.5
2022-02-08 14:20:00,62.44,62.45,62.26,62.27,31582.5,54.7634,54.7722,54.6056,54.6143,31582.5
2022-02-08 14:25:00,62.26,62.29,62.19,62.23,16072.5,54.6056,54.6319,54.5442,54.5792,16072.5
2022-02-08 14:30:00,62.21,62.22,62.16,62.21,10827.0,54.5617,54.5705,54.5178,54.5617,10827.0
2022-02-08 14:35:00,62.23,62.25,62.12,62.12,7050.0,54.5792,54.5968,54.4828,54.4828,7050.0
2022-02-08 14:40:00,62.11,62.18,62.07,62.09,9508.5,54.474,54.5354,54.4389,54.4565,9508.5
2022-02-08 14:45:00,62.09,62.13,62.0,62.03,23956.5,54.4565,54.4915,54.3775,54.4038,23956.5
2022-02-08 14:50:00,62.04,62.07,62.03,62.05,12364.5,54.4126,54.4389,54.4038,54.4214,12364.5
2022-02-08 14:55:00,62.05,62.11,62.02,62.08,16729.5,54.4214,54.474,54.3951,54.4477,16729.5
2022-02-08 15:00:00,62.08,62.11,62.01,62.09,9184.5,54.4477,54.474,54.3863,54.4565,9184.5
2022-02-08 15:05:00,62.11,62.12,61.99,62.05,55500.0,54.474,54.4828,54.3687,54.4214,55500.0
2022-02-08 15:10:00,62.05,62.2,62.03,62.2,16144.5,54.4214,54.5529,54.4038,54.5529,16144.5
2022-02-08 15:15:00,62.22,62.37,62.22,62.35,12775.5,54.5705,54.702,54.5705,54.6845,12775.5
2022-02-08 15:20:00,62.36,62.37,62.31,62.32,20080.5,54.6933,54.702,54.6494,54.6582,20080.5
2022-02-08 15:25:00,62.31,62.35,62.24,62.26,21840.0,54.6494,54.6845,54.588,54.6056,21840.0
2022-02-08 15:30:00,62.26,62.47,62.24,62.42,40011.0,54.6056,54.7897,54.588,54.7459,40011.0
2022-02-08 15:35:00,62.4,62.41,62.27,62.37,28320.0,54.7283,54.7371,54.6143,54.702,28320.0
2022-02-08 15:40:00,62.37,62.49,62.36,62.37,27166.5,54.702,54.8073,54.6933,54.702,27166.5
2022-02-08 15:45:00,62.36,62.51,62.33,62.43,34360.5,54.6933,54.8248,54.6669,54.7547,34360.5
2022-02-08 15:50:00,62.45,62.51,62.37,62.5,67222.5,54.7722,54.8248,54.702,54.816,67222.5
2022-02-08 15:55:00,62.49,62.58,62.4,62.41,194551.5,54.8073,54.8862,54.7283,54.7371,194551.5
2022-02-09 09:30:00,63.09,63.11,62.75,62.89,45591.0,55.3335,55.3511,55.0353,55.1581,45591.0
2022-02-09 09:35:00,62.85,63.09,62.59,62.69,11238.0,55.123,55.3335,54.895,54.9827,11238.0
2022-02-09 09:40:00,62.69,62.89,62.69,62.89,3993.0,54.9827,55.1581,54.9827,55.1581,3993.0
2022-02-09 09:45:00,62.81,63.02,62.81,63.0,9970.5,55.0879,55.2721,55.0879,55.2546,9970.5
2022-02-09 09:50:00,62.97,62.98,62.85,62.85,6627.0,55.2283,55.237,55.123,55.123,6627.0
2022-02-09 09:55:00,62.83,62.95,62.79,62.79,7633.5,55.1055,55.2107,55.0704,55.0704,7633.5
2022-02-09 10:00:00,62.82,62.88,62.79,62.79,6168.0,55.0967,55.1493,55.0704,55.0704,6168.0
2022-02-09 10:05:00,62.82,62.95,62.81,62.89,8811.0,55.0967,55.2107,55.0879,55.1581,8811.0
2022-02-09 10:10:00,62.87,62.91,62.79,62.81,4875.0,55.1406,55.1756,55.0704,55.0879,4875.0
2022-02-09 10:15:00,62.85,62.9,62.81,62.85,21924.0,55.123,55.1669,55.0879,55.123,21924.0
2022-02-09 10:20:00,62.83,62.89,62.71,62.75,4780.5,55.1055,55.1581,55.0002,55.0353,4780.5
2022-02-09 10:25:00,62.75,62.78,62.67,62.67,4966.5,55.0353,55.0616,54.9651,54.9651,4966.5
2022-02-09 10:30:00,62.72,62.85,62.68,62.84,6300.0,55.009,55.123,54.9739,55.1142,6300.0
2022-02-09 10:35:00,62.84,62.92,62.78,62.86,15361.5,55.1142,55.1844,55.0616,55.1318,15361.5
2022-02-09 10:40:00,62.83,62.85,62.71,62.75,7123.5,55.1055,55.123,55.0002,55.0353,7123.5
2022-02-09 10:45:00,62.75,62.81,62.75,62.77,3936.0,55.0353,55.0879,55.0353,55.0529,3936.0
2022-02-09 10:50:00,62.83,62.97,62.82,62.96,146488.5,55.1055,55.2283,55.0967,55.2195,146488.5
2022-02-09 10:55:00,62.95,62.96,62.87,62.91,13528.5,55.2107,55.2195,55.1406,55.1756,13528.5
2022-02-09 11:00:00,62.91,62.93,62.83,62.91,5700.0,55.1756,55.1932,55.1055,55.1756,5700.0
2022-02-09 11:05:00,62.87,62.89,62.83,62.83,6546.0,55.1406,55.1581,55.1055,55.1055,6546.0
2022-02-09 11:10:00,62.83,62.83,62.69,62.71,6072.0,55.1055,55.1055,54.9827,55.0002,6072.0
2022-02-09 11:15:00,62.72,62.74,62.55,62.64,12711.0,55.009,55.0265,54.8599,54.9388,12711.0
2022-02-09 11:20:00,62.64,62.69,62.63,62.63,4692.0,54.9388,54.9827,54.9301,54.9301,4692.0
2022-02-09 11:25:00,62.64,62.69,62.61,62.63,3316.5,54.9388,54.9827,54.9125,54.9301,3316.5
2022-02-09 11:30:00,62.61,62.64,62.57,62.62,9111.0,54.9125,54.9388,54.8774,54.9213,9111.0
2022-02-09 11:35:00,62.61,62.77,62.58,62.77,314476.5,54.9125,55.0529,54.8862,55.0529,314476.5
2022-02-09 11:40:00,62.77,62.89,62.67,62.83,54837.0,55.0529,55.1581,54.9651,55.1055,54837.0
2022-02-09 11:45:00,62.83,62.95,62.8,62.95,6399.0,55.1055,55.2107,55.0792,55.2107,6399.0
2022-02-09 11:50:00,62.99,63.03,62.93,62.95,9321.0,55.2458,55.2809,55.1932,55.2107,9321.0
2022-02-09 11:55:00,62.95,63.05,62.94,63.03,8032.5,55.2107,55.2984,55.202,55.2809,8032.5
2022-02-09 12:00:00,63.02,63.07,62.94,63.03,8955.0,55.2721,55.316,55.202,55.2809,8955.0
2022-02-09 12:05:00,63.0,63.06,62.99,63.02,5454.0,55.2546,55.3072,55.2458,55.2721,5454.0
2022-02-09 12:10:00,63.04,63.05,62.96,62.99,5400.0,55.2897,55.2984,55.2195,55.2458,5400.0
2022-02-09 12:15:00,63.0,63.07,63.0,63.07,8247.0,55.2546,55.316,55.2546,55.316,8247.0
2022-02-09 12:20:00,63.09,63.09,63.0,63.0,7009.5,55.3335,55.3335,55.2546,55.2546,7009.5
2022-02-09 12:25:00,63.02,63.12,63.02,63.12,6049.5,55.2721,55.3598,55.2721,55.3598,6049.5
2022-02-09 12:30:00,63.14,63.15,63.1,63.15,7567.5,55.3774,55.3861,55.3423,55.3861,7567.5
2022-02-09 12:35:00,63.16,63.25,63.16,63.25,19569.0,55.3949,55.4738,55.3949,55.4738,19569.0
2022-02-09 12:40:00,63.22,63.28,63.2,63.24,6406.5,55.4475,55.5002,55.43,55.4651,6406.5
2022-02-09 12:45:00,63.23,63.26,63.21,63.22,4275.0,55.4563,55.4826,55.4388,55.4475,4275.0
2022-02-09 12:50:00,63.21,63.3,63.21,63.3,15036.0,55.4388,55.5177,55.4388,55.5177,15036.0
2022-02-09 12:55:00,63.31,63.32,63.25,63.29,5478.0,55.5265,55.5352,55.4738,55.5089,5478.0
2022-02-09 13:00:00,63.29,63.33,63.26,63.26,2872.5,55.5089,55.544,55.4826,55.4826,2872.5
2022-02-09 13:05:00,63.26,63.26,63.19,63.21,4800.0,55.4826,55.4826,55.4212,55.4388,4800.0
2022-02-09 13:10:00,63.22,63.23,63.13,63.13,8184.0,55.4475,55.4563,55.3686,55.3686,8184.0
2022-02-09 13:15:00,63.15,63.16,63.11,63.11,6453.0,55.3861,55.3949,55.3511,55.3511,6453.0
2022-02-09 13:20:00,63.1,63.11,63.06,63.06,2878.5,55.3423,55.3511,55.3072,55.3072,2878.5
2022-02-09 13:25:00,63.04,63.1,63.03,63.1,8905.5,55.2897,55.3423,55.2809,55.3423,8905.5
2022-02-09 13:30:00,63.09,63.17,63.09,63.13,5250.0,55.3335,55.4037,55.3335,55.3686,5250.0
2022-02-09 13:35:00,63.13,63.17,63.11,63.17,8872.5,55.3686,55.4037,55.3511,55.4037,8872.5
2022-02-09 13:40:00,63.15,63.21,63.15,63.2,4500.0,55.3861,55.4388,55.3861,55.43,4500.0
2022-02-09 13:45:00,63.2,63.23,63.19,63.22,4468.5,55.43,55.4563,55.4212,55.4475,4468.5
2022-02-09 13:50:00,63.2,63.26,63.17,63.25,7666.5,55.43,55.4826,55.4037,55.4738,7666.5
2022-02-09 13:55:00,63.23,63.25,63.19,63.2,5583.0,55.4563,55.4738,55.4212,55.43,5583.0
2022-02-09 14:00:00,63.21,63.22,63.14,63.17,5938.5,55.4388,55.4475,55.3774,55.4037,5938.5
2022-02-09 14:05:00,63.15,63.19,63.13,63.19,7650.0,55.3861,55.4212,55.3686,55.4212,7650.0
2022-02-09 14:10:00,63.19,63.24,63.17,63.23,6684.0,55.4212,55.4651,55.4037,55.4563,6684.0
2022-02-09 14:15:00,63.23,63.32,63.21,63.3,27523.5,55.4563,55.5352,55.4388,55.5177,27523.5
2022-02-09 14:20:00,63.28,63.29,63.25,63.27,8212.5,55.5002,55.5089,55.4738,55.4914,8212.5
2022-02-09 14:25:00,63.26,63.27,63.21,63.21,5449.5,55.4826,55.4914,55.4388,55.4388,5449.5
2022-02-09 14:30:00,63.23,63.23,63.2,63.21,3408.0,55.4563,55.4563,55.43,55.4388,3408.0
2022-02-09 14:35:00,63.22,63.23,63.19,63.23,7048.5,55.4475,55.4563,55.4212,55.4563,7048.5
2022-02-09 14:40:00,63.23,63.23,63.17,63.18,4392.0,55.4563,55.4563,55.4037,55.4124,4392.0
2022-02-09 14:45:00,63.19,63.23,63.19,63.23,9753.0,55.4212,55.4563,55.4212,55.4563,9753.0
2022-02-09 14:50:00,63.22,63.25,63.15,63.15,10069.5,55.4475,55.4738,55.3861,55.3861,10069.5
2022-02-09 14:55:00,63.14,63.19,63.14,63.17,7257.0,55.3774,55.4212,55.3774,55.4037,7257.0
2022-02-09 15:00:00,63.15,63.19,63.11,63.15,6474.0,55.3861,55.4212,55.3511,55.3861,6474.0
2022-02-09 15:05:00,63.13,63.15,63.11,63.12,8743.5,55.3686,55.3861,55.3511,55.3598,8743.5
2022-02-09 15:10:00,63.13,63.14,63.11,63.13,6228.0,55.3686,55.3774,55.3511,55.3686,6228.0
2022-02-09 15:15:00,63.13,63.15,63.11,63.14,6886.5,55.3686,55.3861,55.3511,55.3774,6886.5
2022-02-09 15:20:00,63.14,63.14,63.1,63.13,4929.0,55.3774,55.3774,55.3423,55.3686,4929.0
2022-02-09 15:25:00,63.13,63.17,63.08,63.17,9292.5,55.3686,55.4037,55.3247,55.4037,9292.5
2022-02-09 15:30:00,63.17,63.17,63.09,63.14,10159.5,55.4037,55.4037,55.3335,55.3774,10159.5
2022-02-09 15:35:00,63.11,63.19,63.11,63.14,9882.0,55.3511,55.4212,55.3511,55.3774,9882.0
2022-02-09 15:40:00,63.13,63.13,62.89,62.93,15048.0,55.3686,55.3686,55.1581,55.1932,15048.0
2022-02-09 15:45:00,62.95,63.02,62.92,63.01,14908.5,55.2107,55.2721,55.1844,55.2633,14908.5
2022-02-09 15:50:00,63.06,63.12,62.98,63.08,37800.0,55.3072,55.3598,55.237,55.3247,37800.0
2022-02-09 15:55:00,63.06,63.13,62.99,63.12,82593.0,55.3072,55.3686,55.2458,55.3598,82593.0
2022-02-10 09:30:00,62.57,62.79,62.53,62.61,38812.5,54.8774,55.0704,54.8424,54.9125,38812.5
2022-02-10 09:35:00,62.61,63.01,62.58,63.0,10488.0,54.9125,55.2633,54.8862,55.2546,10488.0
2022-02-10 09:40:00,62.99,63.07,62.87,63.07,10282.5,55.2458,55.316,55.1406,55.316,10282.5
2022-02-10 09:45:00,63.08,63.08,62.68,62.78,23137.5,55.3247,55.3247,54.9739,55.0616,23137.5
2022-02-10 09:50:00,62.73,62.9,62.64,62.69,12172.5,55.0178,55.1669,54.9388,54.9827,12172.5
2022-02-10 09:55:00,62.73,62.84,62.65,62.81,9318.0,55.0178,55.1142,54.9476,55.0879,9318.0
2022-02-10 10:00:00,62.86,62.99,62.83,62.87,7962.0,55.1318,55.2458,55.1055,55.1406,7962.0
2022-02-10 10:05:00,62.84,62.99,62.83,62.99,5850.0,55.1142,55.2458,55.1055,55.2458,5850.0
2022-02-10 10:10:00,62.96,63.22,62.95,63.22,8349.0,55.2195,55.4475,55.2107,55.4475,8349.0
2022-02-10 10:15:00,63.18,63.23,63.09,63.17,6225.0,55.4124,55.4563,55.3335,55.4037,6225.0
2022-02-10 10:20:00,63.12,63.12,62.99,63.04,4693.5,55.3598,55.3598,55.2458,55.2897,4693.5
2022-02-10 10:25:00,63.0,63.13,62.95,63.02,8275.5,55.2546,55.3686,55.2107,55.2721,8275.5
2022-02-10 10:30:00,63.06,63.26,63.05,63.19,22945.5,55.3072,55.4826,55.2984,55.4212,22945.5
2022-02-10 10:35:00,63.17,63.33,63.17,63.31,2700.0,55.4037,55.544,55.4037,55.5265,2700.0
2022-02-10 10:40:00,63.21,63.26,63.21,63.25,2040.0,55.4388,55.4826,55.4388,55.4738,2040.0
2022-02-10 10:45:00,63.21,63.25,63.16,63.25,3672.0,55.4388,55.4738,55.3949,55.4738,3672.0
2022-02-10 10:50:00,63.22,63.22,62.95,63.02,6702.0,55.4475,55.4475,55.2107,55.2721,6702.0
2022-02-10 10:55:00,63.1,63.13,62.92,62.94,8529.0,55.3423,55.3686,55.1844,55.202,8529.0
2022-02-10 11:00:00,62.93,62.95,62.81,62.87,8805.0,55.1932,55.2107,55.0879,55.1406,8805.0
2022-02-10 11:05:00,62.82,63.0,62.82,62.94,7119.0,55.0967,55.2546,55.0967,55.202,7119.0
2022-02-10 11:10:00,62.97,63.01,62.85,62.85,8667.0,55.2283,55.2633,55.123,55.123,8667.0
2022-02-10 11:15:00,62.87,62.92,62.82,62.83,5670.0,55.1406,55.1844,55.0967,55.1055,5670.0
2022-02-10 11:20:00,62.79,62.87,62.77,62.85,3843.0,55.0704,55.1406,55.0529,55.123,3843.0
2022-02-10 11:25:00,62.82,62.89,62.78,62.82,9298.5,55.0967,55.1581,55.0616,55.0967,9298.5
2022-02-10 11:30:00,62.82,62.88,62.79,62.83,3765.0,55.0967,55.1493,55.0704,55.1055,3765.0
2022-02-10 11:35:00,62.78,62.87,62.78,62.82,11947.5,55.0616,55.1406,55.0616,55.0967,11947.5
2022-02-10 11:40:00,62.81,62.85,62.79,62.81,7000.5,55.0879,55.123,55.0704,55.0879,7000.5
2022-02-10 11:45:00,62.82,62.93,62.82,62.91,13824.0,55.0967,55.1932,55.0967,55.1756,13824.0
2022-02-10 11:50:00,62.93,62.95,62.9,62.93,4018.5,55.1932,55.2107,55.1669,55.1932,4018.5
2022-02-10 11:55:00,62.91,62.93,62.78,62.85,8433.0,55.1756,55.1932,55.0616,55.123,8433.0
2022-02-10 12:00:00,62.82,62.87,62.79,62.87,8097.0,55.0967,55.1406,55.0704,55.1406,8097.0
2022-02-10 12:05:00,62.93,62.99,62.91,62.94,3411.0,55.1932,55.2458,55.1756,55.202,3411.0
2022-02-10 12:10:00,62.97,62.98,62.9,62.9,3816.0,55.2283,55.237,55.1669,55.1669,3816.0
2022-02-10 12:15:00,62.9,62.95,62.87,62.93,6465.0,55.1669,55.2107,55.1406,55.1932,6465.0
2022-02-10 12:20:00,62.92,62.99,62.91,62.98,2782.5,55.1844,55.2458,55.1756,55.237,2782.5
2022-02-10 12:25:00,62.95,63.0,62.95,62.97,3264.0,55.2107,55.2546,55.2107,55.2283,3264.0
2022-02-10 12:30:00,62.97,63.0,62.92,62.93,6510.0,55.2283,55.2546,55.1844,55.1932,6510.0
2022-02-10 12:35:00,62.94,63.03,62.93,63.01,5818.5,55.202,55.2809,55.1932,55.2633,5818.5
2022-02-10 12:40:00,63.02,63.03,62.98,63.0,2700.0,55.2721,55.2809,55.237,55.2546,2700.0
2022-02-10 12:45:00,62.99,62.99,62.61,62.69,11644.5,55.2458,55.2458,54.9125,54.9827,11644.5
2022-02-10 12:50:00,62.72,62.73,62.59,62.69,10390.5,55.009,55.0178,54.895,54.9827,10390.5
2022-02-10 12:55:00,62.65,62.72,62.6,62.61,7129.5,54.9476,55.009,54.9038,54.9125,7129.5
2022-02-10 13:00:00,62.61,62.68,62.51,62.55,7350.0,54.9125,54.9739,54.8248,54.8599,7350.0
2022-02-10 13:05:00,62.53,62.62,62.51,62.57,3921.0,54.8424,54.9213,54.8248,54.8774,3921.0
2022-02-10 13:10:00,62.59,62.67,62.59,62.66,3300.0,54.895,54.9651,54.895,54.9564,3300.0
2022-02-10 13:15:00,62.61,62.61,62.41,62.43,5623.5,54.9125,54.9125,54.7371,54.7547,5623.5
2022-02-10 13:20:00,62.47,62.51,62.41,62.51,6202.5,54.7897,54.8248,54.7371,54.8248,6202.5
2022-02-10 13:25:00,62.48,62.52,62.39,62.39,4395.0,54.7985,54.8336,54.7196,54.7196,4395.0
2022-02-10 13:30:00,62.36,62.41,62.23,62.23,5044.5,54.6933,54.7371,54.5792,54.5792,5044.5
2022-02-10 13:35:00,62.21,62.24,62.11,62.24,3453.0,54.5617,54.588,54.474,54.588,3453.0
2022-02-10 13:40:00,62.29,62.33,62.24,62.33,4800.0,54.6319,54.6669,54.588,54.6669,4800.0
2022-02-10 13:45:00,62.28,62.33,62.19,62.19,3274.5,54.6231,54.6669,54.5442,54.5442,3274.5
2022-02-10 13:50:00,62.23,62.25,62.19,62.19,5563.5,54.5792,54.5968,54.5442,54.5442,5563.5
2022-02-10 13:55:00,62.19,62.29,62.19,62.29,2869.5,54.5442,54.6319,54.5442,54.6319,2869.5
2022-02-10 14:00:00,62.33,62.33,62.12,62.12,2776.5,54.6669,54.6669,54.4828,54.4828,2776.5
2022-02-10 14:05:00,62.09,62.17,62.07,62.15,3766.5,54.4565,54.5266,54.4389,54.5091,3766.5
2022-02-10 14:10:00,62.17,62.19,62.09,62.13,14257.5,54.5266,54.5442,54.4565,54.4915,14257.5
2022-02-10 14:15:00,62.07,62.09,61.97,61.97,7348.5,54.4389,54.4565,54.3512,54.3512,7348.5
2022-02-10 14:20:00,62.01,62.07,61.99,62.03,4624.5,54.3863,54.4389,54.3687,54.4038,4624.5
2022-02-10 14:25:00,62.07,62.18,62.04,62.11,5622.0,54.4389,54.5354,54.4126,54.474,5622.0
2022-02-10 14:30:00,62.15,62.23,62.11,62.23,10050.0,54.5091,54.5792,54.474,54.5792,10050.0
2022-02-10 14:35:00,62.25,62.28,62.15,62.16,5992.5,54.5968,54.6231,54.5091,54.5178,5992.5
2022-02-10 14:40:00,62.24,62.24,62.16,62.19,1731.0,54.588,54.588,54.5178,54.5442,1731.0
2022-02-10 14:45:00,62.14,62.27,62.09,62.09,5100.0,54.5003,54.6143,54.4565,54.4565,5100.0
2022-02-10 14:50:00,62.11,62.14,62.01,62.01,3300.0,54.474,54.5003,54.3863,54.3863,3300.0
2022-02-10 14:55:00,62.03,62.11,62.0,62.01,5142.0,54.4038,54.474,54.3775,54.3863,5142.0
2022-02-10 15:00:00,62.06,62.06,61.95,61.99,3331.5,54.4301,54.4301,54.3337,54.3687,3331.5
2022-02-10 15:05:00,62.03,62.09,62.03,62.05,4069.5,54.4038,54.4565,54.4038,54.4214,4069.5
2022-02-10 15:10:00,62.09,62.15,62.06,62.11,8058.0,54.4565,54.5091,54.4301,54.474,8058.0
2022-02-10 15:15:00,62.12,62.13,61.93,61.93,6561.0,54.4828,54.4915,54.3161,54.3161,6561.0
2022-02-10 15:20:00,61.97,62.0,61.91,61.99,16123.5,54.3512,54.3775,54.2986,54.3687,16123.5
2022-02-10 15:25:00,62.01,62.07,62.0,62.02,4833.0,54.3863,54.4389,54.3775,54.3951,4833.0
2022-02-10 15:30:00,61.98,61.99,61.82,61.97,34714.5,54.36,54.3687,54.2196,54.3512,34714.5
2022-02-10 15:35:00,61.98,62.12,61.95,62.02,30721.5,54.36,54.4828,54.3337,54.3951,30721.5
2022-02-10 15:40:00,62.05,62.05,61.89,61.98,50052.0,54.4214,54.4214,54.281,54.36,50052.0
2022-02-10 15:45:00,61.95,61.95,61.72,61.79,35749.5,54.3337,54.3337,54.1319,54.1933,35749.5
2022-02-10 15:50:00,61.79,61.9,61.65,61.84,59872.5,54.1933,54.2898,54.0705,54.2372,59872.5
2022-02-10 15:55:00,61.85,62.07,61.85,62.01,168273.0,54.246,54.4389,54.246,54.3863,168273.0
2022-02-11 09:30:00,62.05,62.22,61.82,62.17,25168.5,54.4214,54.5705,54.2196,54.5266,25168.5
2022-02-11 09:35:00,62.05,62.05,61.83,61.83,3150.0,54.4214,54.4214,54.2284,54.2284,3150.0
2022-02-11 09:40:00,62.02,62.27,61.88,62.13,6934.5,54.3951,54.6143,54.2723,54.4915,6934.5
2022-02-11 09:45:00,62.17,62.3,62.17,62.21,3000.0,54.5266,54.6406,54.5266,54.5617,3000.0
2022-02-11 09:50:00,62.29,62.39,62.27,62.31,5590.5,54.6319,54.7196,54.6143,54.6494,5590.5
2022-02-11 09:55:00,62.25,62.31,62.04,62.1,2550.0,54.5968,54.6494,54.4126,54.4652,2550.0
2022-02-11 10:00:00,62.11,62.34,62.11,62.32,5083.5,54.474,54.6757,54.474,54.6582,5083.5
2022-02-11 10:05:00,62.3,62.48,62.29,62.48,7333.5,54.6406,54.7985,54.6319,54.7985,7333.5
2022-02-11 10:10:00,62.43,62.46,62.3,62.41,7009.5,54.7547,54.781,54.6406,54.7371,7009.5
2022-02-11 10:15:00,62.46,62.56,62.41,62.53,5140.5,54.781,54.8687,54.7371,54.8424,5140.5
2022-02-11 10:20:00,62.59,62.65,62.55,62.59,5673.0,54.895,54.9476,54.8599,54.895,5673.0
2022-02-11 10:25:00,62.62,62.66,62.57,62.6,21067.5,54.9213,54.9564,54.8774,54.9038,21067.5
2022-02-11 10:30:00,62.66,62.75,62.54,62.54,6979.5,54.9564,55.0353,54.8511,54.8511,6979.5
2022-02-11 10:35:00,62.57,62.68,62.54,62.63,3529.5,54.8774,54.9739,54.8511,54.9301,3529.5
2022-02-11 10:40:00,62.66,62.66,62.59,62.59,5020.5,54.9564,54.9564,54.895,54.895,5020.5
2022-02-11 10:45:00,62.59,62.69,62.55,62.61,4036.5,54.895,54.9827,54.8599,54.9125,4036.5
2022-02-11 10:50:00,62.65,62.65,62.52,62.6,6399.0,54.9476,54.9476,54.8336,54.9038,6399.0
2022-02-11 10:55:00,62.63,62.75,62.6,62.73,7240.5,54.9301,55.0353,54.9038,55.0178,7240.5
2022-02-11 11:00:00,62.74,62.87,62.73,62.85,5100.0,55.0265,55.1406,55.0178,55.123,5100.0
2022-02-11 11:05:00,62.85,62.88,62.79,62.79,6150.0,55.123,55.1493,55.0704,55.0704,6150.0
2022-02-11 11:10:00,62.81,62.92,62.73,62.88,5005.5,55.0879,55.1844,55.0178,55.1493,5005.5
2022-02-11 11:15:00,62.87,62.88,62.73,62.83,8089.5,55.1406,55.1493,55.0178,55.1055,8089.5
2022-02-11 11:20:00,62.85,62.97,62.83,62.97,7261.5,55.123,55.2283,55.1055,55.2283,7261.5
2022-02-11 11:25:00,62.96,62.96,62.85,62.87,2775.0,55.2195,55.2195,55.123,55.1406,2775.0
2022-02-11 11:30:00,62.88,62.99,62.83,62.86,5098.5,55.1493,55.2458,55.1055,55.1318,5098.5
2022-02-11 11:35:00,62.81,62.84,62.71,62.75,5202.0,55.0879,55.1142,55.0002,55.0353,5202.0
2022-02-11 11:40:00,62.75,62.81,62.67,62.7,5917.5,55.0353,55.0879,54.9651,54.9915,5917.5
2022-02-11 11:45:00,62.77,62.87,62.73,62.8,5431.5,55.0529,55.1406,55.0178,55.0792,5431.5
2022-02-11 11:50:00,62.82,62.88,62.78,62.85,6387.0,55.0967,55.1493,55.0616,55.123,6387.0
2022-02-11 11:55:00,62.89,62.9,62.83,62.9,6418.5,55.1581,55.1669,55.1055,55.1669,6418.5
2022-02-11 12:00:00,62.92,63.05,62.89,63.01,19174.5,55.1844,55.2984,55.1581,55.2633,19174.5
2022-02-11 12:05:00,63.02,63.06,62.96,63.03,7389.0,55.2721,55.3072,55.2195,55.2809,7389.0
2022-02-11 12:10:00,63.01,63.07,62.99,63.02,8622.0,55.2633,55.316,55.2458,55.2721,8622.0
2022-02-11 12:15:00,63.02,63.07,62.91,62.95,8481.0,55.2721,55.316,55.1756,55.2107,8481.0
2022-02-11 12:20:00,62.93,63.02,62.92,62.99,5875.5,55.1932,55.2721,55.1844,55.2458,5875.5
2022-02-11 12:25:00,62.96,63.08,62.95,63.03,8820.0,55.2195,55.3247,55.2107,55.2809,8820.0
2022-02-11 12:30:00,63.03,63.09,63.02,63.06,7834.5,55.2809,55.3335,55.2721,55.3072,7834.5
2022-02-11 12:35:00,63.07,63.13,63.01,63.03,7990.5,55.316,55.3686,55.2633,55.2809,7990.5
2022-02-11 12:40:00,63.03,63.05,62.92,62.94,3871.5,55.2809,55.2984,55.1844,55.202,3871.5
2022-02-11 12:45:00,62.92,62.95,62.83,62.87,4468.5,55.1844,55.2107,55.1055,55.1406,4468.5
2022-02-11 12:50:00,62.83,62.84,62.73,62.74,2610.0,55.1055,55.1142,55.0178,55.0265,2610.0
2022-02-11 12:55:00,62.79,62.88,62.76,62.79,6456.0,55.0704,55.1493,55.0441,55.0704,6456.0
2022-02-11 13:00:00,62.81,62.92,62.8,62.83,6235.5,55.0879,55.1844,55.0792,55.1055,6235.5
2022-02-11 13:05:00,62.83,62.9,62.79,62.87,10075.5,55.1055,55.1669,55.0704,55.1406,10075.5
2022-02-11 13:10:00,62.89,62.89,62.77,62.8,4351.5,55.1581,55.1581,55.0529,55.0792,4351.5
2022-02-11 13:15:00,62.79,62.82,62.7,62.73,5211.0,55.0704,55.0967,54.9915,55.0178,5211.0
2022-02-11 13:20:00,62.73,62.77,62.71,62.73,3000.0,55.0178,55.0529,55.0002,55.0178,3000.0
2022-02-11 13:25:00,62.68,62.68,62.53,62.53,1951.5,54.9739,54.9739,54.8424,54.8424,1951.5
2022-02-11 13:30:00,62.55,62.58,62.45,62.5,4651.5,54.8599,54.8862,54.7722,54.816,4651.5
2022-02-11 13:35:00,62.47,62.47,62.25,62.25,9600.0,54.7897,54.7897,54.5968,54.5968,9600.0
2022-02-11 13:40:00,62.22,62.37,62.21,62.3,30978.0,54.5705,54.702,54.5617,54.6406,30978.0
2022-02-11 13:45:00,62.27,62.29,62.13,62.21,32424.0,54.6143,54.6319,54.4915,54.5617,32424.0
2022-02-11 13:50:00,62.13,62.31,62.12,62.3,5529.0,54.4915,54.6494,54.4828,54.6406,5529.0
2022-02-11 13:55:00,62.27,62.27,62.09,62.09,10506.0,54.6143,54.6143,54.4565,54.4565,10506.0
2022-02-11 14:00:00,62.08,62.15,61.89,62.0,21798.0,54.4477,54.5091,54.281,54.3775,21798.0
2022-02-11 14:05:00,62.03,62.15,61.93,61.99,11088.0,54.4038,54.5091,54.3161,54.3687,11088.0
2022-02-11 14:10:00,62.04,62.15,61.98,62.15,6981.0,54.4126,54.5091,54.36,54.5091,6981.0
2022-02-11 14:15:00,62.17,62.33,62.17,62.26,9541.5,54.5266,54.6669,54.5266,54.6056,9541.5
2022-02-11 14:20:00,62.25,62.29,62.15,62.15,5869.5,54.5968,54.6319,54.5091,54.5091,5869.5
2022-02-11 14:25:00,62.12,62.15,61.95,61.97,7287.0,54.4828,54.5091,54.3337,54.3512,7287.0
2022-02-11 14:30:00,61.97,62.21,61.93,62.19,9733.5,54.3512,54.5617,54.3161,54.5442,9733.5
2022-02-11 14:35:00,62.15,62.15,62.03,62.07,9318.0,54.5091,54.5091,54.4038,54.4389,9318.0
2022-02-11 14:40:00,62.1,62.11,61.93,61.96,11151.0,54.4652,54.474,54.3161,54.3424,11151.0
2022-02-11 14:45:00,61.97,61.97,61.87,61.91,7462.5,54.3512,54.3512,54.2635,54.2986,7462.5
2022-02-11 14:50:00,61.88,61.95,61.85,61.92,10008.0,54.2723,54.3337,54.246,54.3074,10008.0
2022-02-11 14:55:00,61.93,62.06,61.92,62.05,8148.0,54.3161,54.4301,54.3074,54.4214,8148.0
2022-02-11 15:00:00,62.03,62.17,61.99,62.17,6450.0,54.4038,54.5266,54.3687,54.5266,6450.0
2022-02-11 15:05:00,62.14,62.15,61.88,61.94,7446.0,54.5003,54.5091,54.2723,54.3249,7446.0
2022-02-11 15:10:00,61.91,62.06,61.85,61.98,23278.5,54.2986,54.4301,54.246,54.36,23278.5
2022-02-11 15:15:00,62.03,62.19,61.92,62.01,15000.0,54.4038,54.5442,54.3074,54.3863,15000.0
2022-02-11 15:20:00,62.01,62.07,61.95,61.98,15718.5,54.3863,54.4389,54.3337,54.36,15718.5
2022-02-11 15:25:00,62.01,62.02,61.83,61.93,68274.0,54.3863,54.3951,54.2284,54.3161,68274.0
2022-02-11 15:30:00,61.93,61.93,61.71,61.91,10339.5,54.3161,54.3161,54.1232,54.2986,10339.5
2022-02-11 15:35:00,61.89,61.89,61.67,61.73,17169.0,54.281,54.281,54.0881,54.1407,17169.0
2022-02-11 15:40:00,61.74,61.75,61.54,61.71,17544.0,54.1495,54.1583,53.9741,54.1232,17544.0
2022-02-11 15:45:00,61.73,62.05,61.68,62.01,46806.0,54.1407,54.4214,54.0969,54.3863,46806.0
2022-02-11 15:50:00,62.09,62.09,61.78,61.82,41530.5,54.4565,54.4565,54.1846,54.2196,41530.5
2022-02-11 15:55:00,61.82,62.04,61.81,61.84,134229.0,54.2196,54.4126,54.2109,54.2372,134229.0
2022-02-14 09:30:00,62.0,62.39,61.99,62.07,39324.0,54.3775,54.7196,54.3687,54.4389,39324.0
2022-02-14 09:35:00,62.04,62.39,62.03,62.07,17911.5,54.4126,54.7196,54.4038,54.4389,17911.5
2022-02-14 09:40:00,62.05,62.27,61.99,62.07,25882.5,54.4214,54.6143,54.3687,54.4389,25882.5
2022-02-14 09:45:00,62.05,62.05,61.83,61.99,19053.0,54.4214,54.4214,54.2284,54.3687,19053.0
2022-02-14 09:50:00,62.03,62.18,61.97,62.16,8329.5,54.4038,54.5354,54.3512,54.5178,8329.5
2022-02-14 09:55:00,62.11,62.13,61.96,62.08,22782.0,54.474,54.4915,54.3424,54.4477,22782.0
2022-02-14 10:00:00,62.09,62.09,61.85,61.94,11557.5,54.4565,54.4565,54.246,54.3249,11557.5
2022-02-14 10:05:00,61.9,62.06,61.89,61.99,11418.0,54.2898,54.4301,54.281,54.3687,11418.0
2022-02-14 10:10:00,62.02,62.13,61.95,61.97,15825.0,54.3951,54.4915,54.3337,54.3512,15825.0
2022-02-14 10:15:00,61.97,61.97,61.72,61.77,16429.5,54.3512,54.3512,54.1319,54.1758,16429.5
2022-02-14 10:20:00,61.8,61.93,61.77,61.93,6034.5,54.2021,54.3161,54.1758,54.3161,6034.5
2022-02-14 10:25:00,61.85,61.9,61.74,61.82,7348.5,54.246,54.2898,54.1495,54.2196,7348.5
2022-02-14 10:30:00,61.81,61.83,61.59,61.67,9339.0,54.2109,54.2284,54.0179,54.0881,9339.0
2022-02-14 10:35:00,61.66,61.72,61.61,61.63,14574.0,54.0793,54.1319,54.0355,54.053,14574.0
2022-02-14 10:40:00,61.67,61.77,61.65,61.73,7996.5,54.0881,54.1758,54.0705,54.1407,7996.5
2022-02-14 10:45:00,61.69,61.77,61.53,61.55,7975.5,54.1056,54.1758,53.9653,53.9828,7975.5
2022-02-14 10:50:00,61.57,61.62,61.53,61.6,6243.0,54.0004,54.0442,53.9653,54.0267,6243.0
2022-02-14 10:55:00,61.63,61.66,61.43,61.45,5040.0,54.053,54.0793,53.8776,53.8951,5040.0
2022-02-14 11:00:00,61.43,61.52,61.35,61.52,12088.5,53.8776,53.9565,53.8074,53.9565,12088.5
2022-02-14 11:05:00,61.51,61.57,61.45,61.47,8379.0,53.9478,54.0004,53.8951,53.9127,8379.0
2022-02-14 11:10:00,61.47,61.53,61.31,61.32,8464.5,53.9127,53.9653,53.7723,53.7811,8464.5
2022-02-14 11:15:00,61.37,61.49,61.33,61.43,7960.5,53.825,53.9302,53.7899,53.8776,7960.5
2022-02-14 11:20:00,61.43,61.53,61.37,61.53,5920.5,53.8776,53.9653,53.825,53.9653,5920.5
2022-02-14 11:25:00,61.55,61.56,61.45,61.56,4063.5,53.9828,53.9916,53.8951,53.9916,4063.5
2022-02-14 11:30:00,61.59,61.59,61.42,61.54,29748.0,54.0179,54.0179,53.8688,53.9741,29748.0
2022-02-14 11:35:00,61.55,61.61,61.51,61.58,5005.5,53.9828,54.0355,53.9478,54.0092,5005.5
2022-02-14 11:40:00,61.62,61.69,61.62,61.69,1744.5,54.0442,54.1056,54.0442,54.1056,1744.5
2022-02-14 11:45:00,61.71,61.83,61.71,61.83,6031.5,54.1232,54.2284,54.1232,54.2284,6031.5
2022-02-14 11:50:00,61.83,61.85,61.63,61.77,4609.5,54.2284,54.246,54.053,54.1758,4609.5
2022-02-14 11:55:00,61.72,61.81,61.68,61.8,3393.0,54.1319,54.2109,54.0969,54.2021,3393.0
2022-02-14 12:00:00,61.76,61.85,61.69,61.76,6385.5,54.167,54.246,54.1056,54.167,6385.5
2022-02-14 12:05:00,61.75,61.79,61.65,61.7,5482.5,54.1583,54.1933,54.0705,54.1144,5482.5
2022-02-14 12:10:00,61.7,61.7,61.65,61.67,2065.5,54.1144,54.1144,54.0705,54.0881,2065.5
2022-02-14 12:15:00,61.7,61.8,61.69,61.78,4764.0,54.1144,54.2021,54.1056,54.1846,4764.0
2022-02-14 12:20:00,61.81,61.81,61.74,61.77,6034.5,54.2109,54.2109,54.1495,54.1758,6034.5
2022-02-14 12:25:00,61.8,61.89,61.78,61.87,3823.5,54.2021,54.281,54.1846,54.2635,3823.5
2022-02-14 12:30:00,61.86,61.93,61.83,61.89,11766.0,54.2547,54.3161,54.2284,54.281,11766.0
2022-02-14 12:35:00,61.9,61.92,61.83,61.91,7657.5,54.2898,54.3074,54.2284,54.2986,7657.5
2022-02-14 12:40:00,61.9,62.03,61.89,62.02,3300.0,54.2898,54.4038,54.281,54.3951,3300.0
2022-02-14 12:45:00,62.01,62.03,61.97,62.01,12661.5,54.3863,54.4038,54.3512,54.3863,12661.5
2022-02-14 12:50:00,62.01,62.09,62.0,62.09,4200.0,54.3863,54.4565,54.3775,54.4565,4200.0
2022-02-14 12:55:00,62.07,62.09,62.04,62.09,4632.0,54.4389,54.4565,54.4126,54.4565,4632.0
2022-02-14 13:00:00,62.11,62.18,62.1,62.17,4950.0,54.474,54.5354,54.4652,54.5266,4950.0
2022-02-14 13:05:00,62.17,62.27,62.17,62.25,5895.0,54.5266,54.6143,54.5266,54.5968,5895.0
2022-02-14 13:10:00,62.23,62.26,62.2,62.21,8458.5,54.5792,54.6056,54.5529,54.5617,8458.5
2022-02-14 13:15:00,62.21,62.24,62.18,62.19,7995.0,54.5617,54.588,54.5354,54.5442,7995.0
2022-02-14 13:20:00,62.21,62.21,62.07,62.07,6607.5,54.5617,54.5617,54.4389,54.4389,6607.5
2022-02-14 13:25:00,62.07,62.09,62.05,62.07,6225.0,54.4389,54.4565,54.4214,54.4389,6225.0
2022-02-14 13:30:00,62.07,62.07,61.94,62.03,5697.0,54.4389,54.4389,54.3249,54.4038,5697.0
2022-02-14 13:35:00,62.04,62.04,61.97,61.99,5409.0,54.4126,54.4126,54.3512,54.3687,5409.0
2022-02-14 13:40:00,61.97,61.97,61.93,61.96,3678.0,54.3512,54.3512,54.3161,54.3424,3678.0
2022-02-14 13:45:00,61.96,61.99,61.83,61.83,8052.0,54.3424,54.3687,54.2284,54.2284,8052.0
2022-02-14 13:50:00,61.85,61.87,61.65,61.67,8650.5,54.246,54.2635,54.0705,54.0881,8650.5
2022-02-14 13:55:00,61.65,61.79,61.63,61.69,7771.5,54.0705,54.1933,54.053,54.1056,7771.5
2022-02-14 14:00:00,61.68,61.75,61.66,61.69,4836.0,54.0969,54.1583,54.0793,54.1056,4836.0
2022-02-14 14:05:00,61.65,61.68,61.57,61.58,8242.5,54.0705,54.0969,54.0004,54.0092,8242.5
2022-02-14 14:10:00,61.57,61.72,61.55,61.72,3655.5,54.0004,54.1319,53.9828,54.1319,3655.5
2022-02-14 14:15:00,61.72,61.72,61.59,61.64,4312.5,54.1319,54.1319,54.0179,54.0618,4312.5
2022-02-14 14:20:00,61.61,61.66,61.56,61.56,7633.5,54.0355,54.0793,53.9916,53.9916,7633.5
2022-02-14 14:25:00,61.57,61.9,61.5,61.7,10392.0,54.0004,54.2898,53.939,54.1144,10392.0
2022-02-14 14:30:00,61.66,61.71,61.55,61.69,7336.5,54.0793,54.1232,53.9828,54.1056,7336.5
2022-02-14 14:35:00,61.73,61.77,61.65,61.72,5265.0,54.1407,54.1758,54.0705,54.1319,5265.0
2022-02-14 14:40:00,61.75,61.78,61.67,61.71,3972.0,54.1583,54.1846,54.0881,54.1232,3972.0
2022-02-14 14:45:00,61.69,61.75,61.59,61.65,3541.5,54.1056,54.1583,54.0179,54.0705,3541.5
2022-02-14 14:50:00,61.67,61.84,61.67,61.77,3217.5,54.0881,54.2372,54.0881,54.1758,3217.5
2022-02-14 14:55:00,61.75,61.83,61.69,61.75,5923.5,54.1583,54.2284,54.1056,54.1583,5923.5
2022-02-14 15:00:00,61.82,61.83,61.77,61.83,4587.0,54.2196,54.2284,54.1758,54.2284,4587.0
2022-02-14 15:05:00,61.77,61.81,61.65,61.81,5715.0,54.1758,54.2109,54.0705,54.2109,5715.0
2022-02-14 15:10:00,61.79,61.89,61.71,61.89,6466.5,54.1933,54.281,54.1232,54.281,6466.5
2022-02-14 15:15:00,61.87,61.91,61.75,61.75,9253.5,54.2635,54.2986,54.1583,54.1583,9253.5
2022-02-14 15:20:00,61.76,61.95,61.71,61.9,12577.5,54.167,54.3337,54.1232,54.2898,12577.5
2022-02-14 15:25:00,61.89,61.93,61.83,61.85,24064.5,54.281,54.3161,54.2284,54.246,24064.5
2022-02-14 15:30:00,61.87,62.09,61.83,62.05,16717.5,54.2635,54.4565,54.2284,54.4214,16717.5
2022-02-14 15:35:00,62.05,62.11,62.02,62.07,17287.5,54.4214,54.474,54.3951,54.4389,17287.5
2022-02-14 15:40:00,62.09,62.1,62.0,62.08,17916.0,54.4565,54.4652,54.3775,54.4477,17916.0
2022-02-14 15:45:00,62.11,62.23,61.93,62.2,34368.0,54.474,54.5792,54.3161,54.5529,34368.0
2022-02-14 15:50:00,62.18,62.24,61.99,62.09,56907.0,54.5354,54.588,54.3687,54.4565,56907.0
2022-02-14 15:55:00,62.07,62.2,61.93,61.99,148146.0,54.4389,54.5529,54.3161,54.3687,148146.0
2022-02-15 09:30:00,62.41,62.62,62.25,62.57,30421.5,54.7371,54.9213,54.5968,54.8774,30421.5
2022-02-15 09:35:00,62.67,62.83,62.59,62.83,16576.5,54.9651,55.1055,54.895,55.1055,16576.5
2022-02-15 09:40:00,62.83,62.99,62.79,62.8,5736.0,55.1055,55.2458,55.0704,55.0792,5736.0
2022-02-15 09:45:00,62.84,62.97,62.81,62.94,11589.0,55.1142,55.2283,55.0879,55.202,11589.0
2022-02-15 09:50:00,62.91,62.91,62.65,62.68,11167.5,55.1756,55.1756,54.9476,54.9739,11167.5
2022-02-15 09:55:00,62.69,62.69,62.33,62.37,11673.0,54.9827,54.9827,54.6669,54.702,11673.0
2022-02-15 10:00:00,62.43,62.46,62.3,62.39,10876.5,54.7547,54.781,54.6406,54.7196,10876.5
2022-02-15 10:05:00,62.39,62.51,62.38,62.51,7905.0,54.7196,54.8248,54.7108,54.8248,7905.0
2022-02-15 10:10:00,62.51,62.52,62.29,62.41,9406.5,54.8248,54.8336,54.6319,54.7371,9406.5
2022-02-15 10:15:00,62.41,62.59,62.41,62.58,8086.5,54.7371,54.895,54.7371,54.8862,8086.5
2022-02-15 10:20:00,62.58,62.64,62.51,62.62,8140.5,54.8862,54.9388,54.8248,54.9213,8140.5
2022-02-15 10:25:00,62.61,62.63,62.47,62.6,8223.0,54.9125,54.9301,54.7897,54.9038,8223.0
2022-02-15 10:30:00,62.62,62.64,62.52,62.63,26760.0,54.9213,54.9388,54.8336,54.9301,26760.0
2022-02-15 10:35:00,62.65,62.79,62.61,62.69,28627.5,54.9476,55.0704,54.9125,54.9827,28627.5
2022-02-15 10:40:00,62.66,62.75,62.59,62.75,9214.5,54.9564,55.0353,54.895,55.0353,9214.5
2022-02-15 10:45:00,62.79,62.91,62.79,62.82,5689.5,55.0704,55.1756,55.0704,55.0967,5689.5
2022-02-15 10:50:00,62.84,62.9,62.8,62.85,13998.0,55.1142,55.1669,55.0792,55.123,13998.0
2022-02-15 10:55:00,62.89,62.91,62.78,62.91,7567.5,55.1581,55.1756,55.0616,55.1756,7567.5
2022-02-15 11:00:00,62.91,63.09,62.9,63.01,10953.0,55.1756,55.3335,55.1669,55.2633,10953.0
2022-02-15 11:05:00,62.99,63.01,62.86,62.91,10537.5,55.2458,55.2633,55.1318,55.1756,10537.5
2022-02-15 11:10:00,62.91,63.0,62.86,62.97,7882.5,55.1756,55.2546,55.1318,55.2283,7882.5
2022-02-15 11:15:00,62.97,63.0,62.87,62.97,9954.0,55.2283,55.2546,55.1406,55.2283,9954.0
2022-02-15 11:20:00,62.96,63.05,62.92,62.99,10047.0,55.2195,55.2984,55.1844,55.2458,10047.0
2022-02-15 11:25:00,63.01,63.04,62.93,62.95,14029.5,55.2633,55.2897,55.1932,55.2107,14029.5
2022-02-15 11:30:00,62.96,63.07,62.95,63.07,3705.0,55.2195,55.316,55.2107,55.316,3705.0
2022-02-15 11:35:00,63.13,63.15,63.07,63.07,11056.5,55.3686,55.3861,55.316,55.316,11056.5
2022-02-15 11:40:00,63.09,63.09,63.05,63.05,4503.0,55.3335,55.3335,55.2984,55.2984,4503.0
2022-02-15 11:45:00,63.07,63.12,63.06,63.1,12522.0,55.316,55.3598,55.3072,55.3423,12522.0
2022-02-15 11:50:00,63.09,63.11,62.99,63.09,6787.5,55.3335,55.3511,55.2458,55.3335,6787.5
2022-02-15 11:55:00,63.09,63.2,63.09,63.18,8616.0,55.3335,55.43,55.3335,55.4124,8616.0
2022-02-15 12:00:00,63.2,63.28,63.2,63.26,17137.5,55.43,55.5002,55.43,55.4826,17137.5
2022-02-15 12:05:00,63.26,63.32,63.2,63.23,11443.5,55.4826,55.5352,55.43,55.4563,11443.5
2022-02-15 12:10:00,63.25,63.3,63.19,63.21,16123.5,55.4738,55.5177,55.4212,55.4388,16123.5
2022-02-15 12:15:00,63.16,63.23,63.12,63.14,7251.0,55.3949,55.4563,55.3598,55.3774,7251.0
2022-02-15 12:20:00,63.16,63.21,63.13,63.17,6039.0,55.3949,55.4388,55.3686,55.4037,6039.0
2022-02-15 12:25:00,63.17,63.29,63.13,63.24,7317.0,55.4037,55.5089,55.3686,55.4651,7317.0
2022-02-15 12:30:00,63.25,63.33,63.25,63.26,3648.0,55.4738,55.544,55.4738,55.4826,3648.0
2022-02-15 12:35:00,63.27,63.32,63.25,63.32,6307.5,55.4914,55.5352,55.4738,55.5352,6307.5
2022-02-15 12:40:00,63.3,63.37,63.28,63.37,17452.5,55.5177,55.5791,55.5002,55.5791,17452.5
2022-02-15 12:45:00,63.38,63.42,63.28,63.29,8887.5,55.5879,55.6229,55.5002,55.5089,8887.5
2022-02-15 12:50:00,63.31,63.37,63.31,63.34,1950.0,55.5265,55.5791,55.5265,55.5528,1950.0
2022-02-15 12:55:00,63.33,63.37,63.29,63.35,4404.0,55.544,55.5791,55.5089,55.5615,4404.0
2022-02-15 13:00:00,63.35,63.38,63.33,63.33,6036.0,55.5615,55.5879,55.544,55.544,6036.0
2022-02-15 13:05:00,63.35,63.37,63.32,63.37,2874.0,55.5615,55.5791,55.5352,55.5791,2874.0
2022-02-15 13:10:00,63.38,63.41,63.35,63.4,5154.0,55.5879,55.6142,55.5615,55.6054,5154.0
2022-02-15 13:15:00,63.39,63.4,63.34,63.35,6300.0,55.5966,55.6054,55.5528,55.5615,6300.0
2022-02-15 13:20:00,63.37,63.47,63.35,63.47,9820.5,55.5791,55.6668,55.5615,55.6668,9820.5
2022-02-15 13:25:00,63.48,63.49,63.43,63.49,8343.0,55.6756,55.6843,55.6317,55.6843,8343.0
2022-02-15 13:30:00,63.48,63.5,63.41,63.44,23442.0,55.6756,55.6931,55.6142,55.6405,23442.0
2022-02-15 13:35:00,63.44,63.46,63.39,63.39,4987.5,55.6405,55.658,55.5966,55.5966,4987.5
2022-02-15 13:40:00,63.42,63.52,63.42,63.47,10206.0,55.6229,55.7106,55.6229,55.6668,10206.0
2022-02-15 13:45:00,63.46,63.47,63.35,63.37,2925.0,55.658,55.6668,55.5615,55.5791,2925.0
2022-02-15 13:50:00,63.39,63.39,63.32,63.33,3900.0,55.5966,55.5966,55.5352,55.544,3900.0
2022-02-15 13:55:00,63.31,63.31,63.28,63.29,10650.0,55.5265,55.5265,55.5002,55.5089,10650.0
2022-02-15 14:00:00,63.31,63.31,63.23,63.25,2403.0,55.5265,55.5265,55.4563,55.4738,2403.0
2022-02-15 14:05:00,63.23,63.25,63.16,63.19,3559.5,55.4563,55.4738,55.3949,55.4212,3559.5
2022-02-15 14:10:00,63.19,63.29,63.19,63.21,8161.5,55.4212,55.5089,55.4212,55.4388,8161.5
2022-02-15 14:15:00,63.26,63.26,63.17,63.2,4813.5,55.4826,55.4826,55.4037,55.43,4813.5
2022-02-15 14:20:00,63.2,63.23,63.19,63.19,6919.5,55.43,55.4563,55.4212,55.4212,6919.5
2022-02-15 14:25:00,63.21,63.22,63.07,63.07,29904.0,55.4388,55.4475,55.316,55.316,29904.0
2022-02-15 14:30:00,63.09,63.09,62.97,63.04,40017.0,55.3335,55.3335,55.2283,55.2897,40017.0
2022-02-15 14:35:00,63.06,63.15,63.03,63.13,62163.0,55.3072,55.3861,55.2809,55.3686,62163.0
2022-02-15 14:40:00,63.13,63.13,62.93,63.04,133942.5,55.3686,55.3686,55.1932,55.2897,133942.5
2022-02-15 14:45:00,63.04,63.04,62.9,62.92,5611.5,55.2897,55.2897,55.1669,55.1844,5611.5
2022-02-15 14:50:00,62.92,62.93,62.8,62.86,15427.5,55.1844,55.1932,55.0792,55.1318,15427.5
2022-02-15 14:55:00,62.91,62.91,62.85,62.86,3273.0,55.1756,55.1756,55.123,55.1318,3273.0
2022-02-15 15:00:00,62.85,62.92,62.85,62.92,6526.5,55.123,55.1844,55.123,55.1844,6526.5
2022-02-15 15:05:00,62.89,62.93,62.84,62.85,9288.0,55.1581,55.1932,55.1142,55.123,9288.0
2022-02-15 15:10:00,62.87,62.87,62.77,62.78,11137.5,55.1406,55.1406,55.0529,55.0616,11137.5
2022-02-15 15:15:00,62.79,62.89,62.75,62.89,6199.5,55.0704,55.1581,55.0353,55.1581,6199.5
2022-02-15 15:20:00,62.89,62.9,62.83,62.85,10156.5,55.1581,55.1669,55.1055,55.123,10156.5
2022-02-15 15:25:00,62.85,62.91,62.85,62.9,11337.0,55.123,55.1756,55.123,55.1669,11337.0
2022-02-15 15:30:00,62.89,62.9,62.79,62.79,21552.0,55.1581,55.1669,55.0704,55.0704,21552.0
2022-02-15 15:35:00,62.83,62.85,62.61,62.61,17865.0,55.1055,55.123,54.9125,54.9125,17865.0
2022-02-15 15:40:00,62.64,62.75,62.63,62.7,11578.5,54.9388,55.0353,54.9301,54.9915,11578.5
2022-02-15 15:45:00,62.7,62.79,62.63,62.73,26559.0,54.9915,55.0704,54.9301,55.0178,26559.0
2022-02-15 15:50:00,62.73,63.01,62.73,62.89,73923.0,55.0178,55.2633,55.0178,55.1581,73923.0
2022-02-15 15:55:00,62.93,62.97,62.76,62.86,98905.5,55.1932,55.2283,55.0441,55.1318,98905.5
2022-02-16 09:30:00,62.83,63.05,62.7,62.94,23998.5,55.1055,55.2984,54.9915,55.202,23998.5
2022-02-16 09:35:00,62.93,63.07,62.93,63.07,3042.0,55.1932,55.316,55.1932,55.316,3042.0
2022-02-16 09:40:00,63.1,63.26,62.99,63.05,9163.5,55.3423,55.4826,55.2458,55.2984,9163.5
2022-02-16 09:45:00,63.05,63.27,62.93,63.02,6219.0,55.2984,55.4914,55.1932,55.2721,6219.0
2022-02-16 09:50:00,62.89,62.98,62.79,62.79,12436.5,55.1581,55.237,55.0704,55.0704,12436.5
2022-02-16 09:55:00,62.74,62.77,62.51,62.56,3027.0,55.0265,55.0529,54.8248,54.8687,3027.0
2022-02-16 10:00:00,62.63,62.73,62.57,62.62,14919.0,54.9301,55.0178,54.8774,54.9213,14919.0
2022-02-16 10:05:00,62.62,62.66,62.47,62.55,10417.5,54.9213,54.9564,54.7897,54.8599,10417.5
2022-02-16 10:10:00,62.56,62.65,62.51,62.56,7944.0,54.8687,54.9476,54.8248,54.8687,7944.0
2022-02-16 10:15:00,62.56,62.63,62.51,62.58,4149.0,54.8687,54.9301,54.8248,54.8862,4149.0
2022-02-16 10:20:00,62.55,62.6,62.53,62.57,4411.5,54.8599,54.9038,54.8424,54.8774,4411.5
2022-02-16 10:25:00,62.52,62.58,62.52,62.58,2485.5,54.8336,54.8862,54.8336,54.8862,2485.5
2022-02-16 10:30:00,62.55,62.6,62.51,62.52,5505.0,54.8599,54.9038,54.8248,54.8336,5505.0
2022-02-16 10:35:00,62.59,62.62,62.46,62.47,8256.0,54.895,54.9213,54.781,54.7897,8256.0
2022-02-16 10:40:00,62.46,62.47,62.37,62.42,15279.0,54.781,54.7897,54.702,54.7459,15279.0
2022-02-16 10:45:00,62.45,62.45,62.26,62.26,5728.5,54.7722,54.7722,54.6056,54.6056,5728.5
2022-02-16 10:50:00,62.29,62.32,62.22,62.24,2700.0,54.6319,54.6582,54.5705,54.588,2700.0
2022-02-16 10:55:00,62.21,62.25,62.16,62.25,5023.5,54.5617,54.5968,54.5178,54.5968,5023.5
2022-02-16 11:00:00,62.22,62.33,62.15,62.33,6205.5,54.5705,54.6669,54.5091,54.6669,6205.5
2022-02-16 11:05:00,62.33,62.33,62.14,62.19,13947.0,54.6669,54.6669,54.5003,54.5442,13947.0
2022-02-16 11:10:00,62.21,62.26,62.15,62.23,21234.0,54.5617,54.6056,54.5091,54.5792,21234.0
2022-02-16 11:15:00,62.26,62.41,62.21,62.31,30373.5,54.6056,54.7371,54.5617,54.6494,30373.5
2022-02-16 11:20:00,62.31,62.42,62.27,62.41,24864.0,54.6494,54.7459,54.6143,54.7371,24864.0
2022-02-16 11:25:00,62.41,62.66,62.39,62.61,14892.0,54.7371,54.9564,54.7196,54.9125,14892.0
2022-02-16 11:30:00,62.61,62.66,62.59,62.59,4155.0,54.9125,54.9564,54.895,54.895,4155.0
2022-02-16 11:35:00,62.65,62.71,62.63,62.63,5451.0,54.9476,55.0002,54.9301,54.9301,5451.0
2022-02-16 11:40:00,62.64,62.65,62.51,62.51,6304.5,54.9388,54.9476,54.8248,54.8248,6304.5
2022-02-16 11:45:00,62.51,62.51,62.45,62.49,4264.5,54.8248,54.8248,54.7722,54.8073,4264.5
2022-02-16 11:50:00,62.5,62.51,62.43,62.5,4857.0,54.816,54.8248,54.7547,54.816,4857.0
2022-02-16 11:55:00,62.51,62.57,62.48,62.52,3619.5,54.8248,54.8774,54.7985,54.8336,3619.5
2022-02-16 12:00:00,62.49,62.52,62.45,62.48,4669.5,54.8073,54.8336,54.7722,54.7985,4669.5
2022-02-16 12:05:00,62.49,62.52,62.46,62.46,1800.0,54.8073,54.8336,54.781,54.781,1800.0
2022-02-16 12:10:00,62.49,62.57,62.47,62.57,1711.5,54.8073,54.8774,54.7897,54.8774,1711.5
2022-02-16 12:15:00,62.55,62.56,62.53,62.53,3000.0,54.8599,54.8687,54.8424,54.8424,3000.0
2022-02-16 12:20:00,62.54,62.59,62.52,62.53,2859.0,54.8511,54.895,54.8336,54.8424,2859.0
2022-02-16 12:25:00,62.49,62.5,62.43,62.5,3906.0,54.8073,54.816,54.7547,54.816,3906.0
2022-02-16 12:30:00,62.49,62.49,62.33,62.33,2478.0,54.8073,54.8073,54.6669,54.6669,2478.0
2022-02-16 12:35:00,62.34,62.39,62.33,62.39,1558.5,54.6757,54.7196,54.6669,54.7196,1558.5
2022-02-16 12:40:00,62.41,62.54,62.41,62.49,15897.0,54.7371,54.8511,54.7371,54.8073,15897.0
2022-02-16 12:45:00,62.51,62.63,62.5,62.59,13519.5,54.8248,54.9301,54.816,54.895,13519.5
2022-02-16 12:50:00,62.6,62.65,62.59,62.61,5841.0,54.9038,54.9476,54.895,54.9125,5841.0
2022-02-16 12:55:00,62.61,62.65,62.6,62.65,1509.0,54.9125,54.9476,54.9038,54.9476,1509.0
2022-02-16 13:00:00,62.63,62.73,62.62,62.67,13789.5,54.9301,55.0178,54.9213,54.9651,13789.5
2022-02-16 13:05:00,62.67,62.72,62.67,62.71,2946.0,54.9651,55.009,54.9651,55.0002,2946.0
2022-02-16 13:10:00,62.71,62.74,62.68,62.72,15693.0,55.0002,55.0265,54.9739,55.009,15693.0
2022-02-16 13:15:00,62.73,62.75,62.71,62.75,11301.0,55.0178,55.0353,55.0002,55.0353,11301.0
2022-02-16 13:20:00,62.77,62.79,62.73,62.79,8512.5,55.0529,55.0704,55.0178,55.0704,8512.5
2022-02-16 13:25:00,62.78,62.78,62.72,62.74,8506.5,55.0616,55.0616,55.009,55.0265,8506.5
2022-02-16 13:30:00,62.73,62.78,62.73,62.75,4401.0,55.0178,55.0616,55.0178,55.0353,4401.0
2022-02-16 13:35:00,62.75,62.77,62.71,62.73,7561.5,55.0353,55.0529,55.0002,55.0178,7561.5
2022-02-16 13:40:00,62.71,62.71,62.63,62.63,9319.5,55.0002,55.0002,54.9301,54.9301,9319.5
2022-02-16 13:45:00,62.64,62.65,62.63,62.63,1207.5,54.9388,54.9476,54.9301,54.9301,1207.5
2022-02-16 13:50:00,62.67,62.84,62.66,62.77,22390.5,54.9651,55.1142,54.9564,55.0529,22390.5
2022-02-16 13:55:00,62.78,62.86,62.76,62.86,17800.5,55.0616,55.1318,55.0441,55.1318,17800.5
2022-02-16 14:00:00,62.86,63.09,62.77,62.99,29286.0,55.1318,55.3335,55.0529,55.2458,29286.0
2022-02-16 14:05:00,62.99,63.17,62.97,63.06,28006.5,55.2458,55.4037,55.2283,55.3072,28006.5
2022-02-16 14:10:00,63.06,63.09,62.95,62.95,9154.5,55.3072,55.3335,55.2107,55.2107,9154.5
2022-02-16 14:15:00,63.01,63.14,63.01,63.1,12999.0,55.2633,55.3774,55.2633,55.3423,12999.0
2022-02-16 14:20:00,63.09,63.27,63.07,63.25,11820.0,55.3335,55.4914,55.316,55.4738,11820.0
2022-02-16 14:25:00,63.23,63.28,63.17,63.25,15814.5,55.4563,55.5002,55.4037,55.4738,15814.5
2022-02-16 14:30:00,63.3,63.36,63.26,63.33,26742.0,55.5177,55.5703,55.4826,55.544,26742.0
2022-02-16 14:35:00,63.31,63.31,63.19,63.3,23539.5,55.5265,55.5265,55.4212,55.5177,23539.5
2022-02-16 14:40:00,63.28,63.35,63.23,63.33,25765.5,55.5002,55.5615,55.4563,55.544,25765.5
2022-02-16 14:45:00,63.33,63.37,63.28,63.31,13933.5,55.544,55.5791,55.5002,55.5265,13933.5
2022-02-16 14:50:00,63.32,63.34,63.28,63.31,8100.0,55.5352,55.5528,55.5002,55.5265,8100.0
2022-02-16 14:55:00,63.31,63.4,63.31,63.35,5589.0,55.5265,55.6054,55.5265,55.5615,5589.0
2022-02-16 15:00:00,63.38,63.47,63.33,63.47,5709.0,55.5879,55.6668,55.544,55.6668,5709.0
2022-02-16 15:05:00,63.46,63.47,63.37,63.37,9178.5,55.658,55.6668,55.5791,55.5791,9178.5
2022-02-16 15:10:00,63.4,63.4,63.31,63.31,7806.0,55.6054,55.6054,55.5265,55.5265,7806.0
2022-02-16 15:15:00,63.33,63.45,63.31,63.41,13353.0,55.544,55.6493,55.5265,55.6142,13353.0
2022-02-16 15:20:00,63.39,63.43,63.33,63.35,9444.0,55.5966,55.6317,55.544,55.5615,9444.0
2022-02-16 15:25:00,63.37,63.42,63.35,63.4,12672.0,55.5791,55.6229,55.5615,55.6054,12672.0
2022-02-16 15:30:00,63.39,63.39,63.23,63.33,37521.0,55.5966,55.5966,55.4563,55.544,37521.0
2022-02-16 15:35:00,63.35,63.46,63.35,63.46,18390.0,55.5615,55.658,55.5615,55.658,18390.0
2022-02-16 15:40:00,63.46,63.51,63.41,63.41,24193.5,55.658,55.7019,55.6142,55.6142,24193.5
2022-02-16 15:45:00,63.41,63.53,63.39,63.5,33283.5,55.6142,55.7194,55.5966,55.6931,33283.5
2022-02-16 15:50:00,63.53,63.57,63.37,63.38,80059.5,55.7194,55.7545,55.5791,55.5879,80059.5
2022-02-16 15:55:00,63.38,63.41,63.23,63.29,139594.5,55.5879,55.6142,55.4563,55.5089,139594.5
2022-02-17 09:30:00,63.01,63.17,62.61,62.66,28558.5,55.2633,55.4037,54.9125,54.9564,28558.5
2022-02-17 09:35:00,62.53,62.73,62.53,62.71,4854.0,54.8424,55.0178,54.8424,55.0002,4854.0
2022-02-17 09:40:00,62.77,62.77,62.57,62.71,3879.0,55.0529,55.0529,54.8774,55.0002,3879.0
2022-02-17 09:45:00,62.71,62.91,62.71,62.83,6729.0,55.0002,55.1756,55.0002,55.1055,6729.0
2022-02-17 09:50:00,62.94,62.99,62.71,62.73,4615.5,55.202,55.2458,55.0002,55.0178,4615.5
2022-02-17 09:55:00,62.69,62.71,62.53,62.54,4350.0,54.9827,55.0002,54.8424,54.8511,4350.0
2022-02-17 10:00:00,62.56,62.57,62.38,62.39,12826.5,54.8687,54.8774,54.7108,54.7196,12826.5
2022-02-17 10:05:00,62.44,62.71,62.37,62.71,13324.5,54.7634,55.0002,54.702,55.0002,13324.5
2022-02-17 10:10:00,62.73,62.77,62.64,62.74,8265.0,55.0178,55.0529,54.9388,55.0265,8265.0
2022-02-17 10:15:00,62.83,62.85,62.72,62.81,6034.5,55.1055,55.123,55.009,55.0879,6034.5
2022-02-17 10:20:00,62.85,62.85,62.73,62.81,4627.5,55.123,55.123,55.0178,55.0879,4627.5
2022-02-17 10:25:00,62.78,62.81,62.67,62.77,7057.5,55.0616,55.0879,54.9651,55.0529,7057.5
2022-02-17 10:30:00,62.76,62.85,62.73,62.82,3570.0,55.0441,55.123,55.0178,55.0967,3570.0
2022-02-17 10:35:00,62.81,62.82,62.67,62.7,8238.0,55.0879,55.0967,54.9651,54.9915,8238.0
2022-02-17 10:40:00,62.73,62.81,62.71,62.8,4650.0,55.0178,55.0879,55.0002,55.0792,4650.0
2022-02-17 10:45:00,62.82,62.92,62.76,62.8,25368.0,55.0967,55.1844,55.0441,55.0792,25368.0
2022-02-17 10:50:00,62.78,62.78,62.71,62.74,4800.0,55.0616,55.0616,55.0002,55.0265,4800.0
2022-02-17 10:55:00,62.76,62.83,62.73,62.73,11265.0,55.0441,55.1055,55.0178,55.0178,11265.0
2022-02-17 11:00:00,62.71,62.79,62.71,62.74,6717.0,55.0002,55.0704,55.0002,55.0265,6717.0
2022-02-17 11:05:00,62.75,62.8,62.67,62.67,11433.0,55.0353,55.0792,54.9651,54.9651,11433.0
2022-02-17 11:10:00,62.74,62.85,62.65,62.79,19732.5,55.0265,55.123,54.9476,55.0704,19732.5
2022-02-17 11:15:00,62.75,62.81,62.73,62.75,10798.5,55.0353,55.0879,55.0178,55.0353,10798.5
2022-02-17 11:20:00,62.71,62.73,62.65,62.68,6982.5,55.0002,55.0178,54.9476,54.9739,6982.5
2022-02-17 11:25:00,62.71,62.77,62.66,62.68,6178.5,55.0002,55.0529,54.9564,54.9739,6178.5
2022-02-17 11:30:00,62.7,62.7,62.61,62.61,2215.5,54.9915,54.9915,54.9125,54.9125,2215.5
2022-02-17 11:35:00,62.66,62.73,62.61,62.65,11656.5,54.9564,55.0178,54.9125,54.9476,11656.5
2022-02-17 11:40:00,62.67,62.74,62.67,62.71,8026.5,54.9651,55.0265,54.9651,55.0002,8026.5
2022-02-17 11:45:00,62.77,62.97,62.77,62.97,4950.0,55.0529,55.2283,55.0529,55.2283,4950.0
2022-02-17 11:50:00,62.93,63.0,62.93,62.95,5641.5,55.1932,55.2546,55.1932,55.2107,5641.5
2022-02-17 11:55:00,62.99,62.99,62.92,62.95,5364.0,55.2458,55.2458,55.1844,55.2107,5364.0
2022-02-17 12:00:00,62.97,63.25,62.9,63.25,14887.5,55.2283,55.4738,55.1669,55.4738,14887.5
2022-02-17 12:05:00,63.27,63.5,63.27,63.44,27273.0,55.4914,55.6931,55.4914,55.6405,27273.0
2022-02-17 12:10:00,63.45,63.49,63.39,63.43,14968.5,55.6493,55.6843,55.5966,55.6317,14968.5
2022-02-17 12:15:00,63.43,63.59,63.42,63.57,12037.5,55.6317,55.772,55.6229,55.7545,12037.5
2022-02-17 12:20:00,63.57,63.59,63.49,63.5,5310.0,55.7545,55.772,55.6843,55.6931,5310.0
2022-02-17 12:25:00,63.46,63.55,63.45,63.55,7398.0,55.658,55.737,55.6493,55.737,7398.0
2022-02-17 12:30:00,63.52,63.54,63.44,63.47,4167.0,55.7106,55.7282,55.6405,55.6668,4167.0
2022-02-17 12:35:00,63.49,63.51,63.4,63.43,13576.5,55.6843,55.7019,55.6054,55.6317,13576.5
2022-02-17 12:40:00,63.43,63.43,63.26,63.3,7410.0,55.6317,55.6317,55.4826,55.5177,7410.0
2022-02-17 12:45:00,63.3,63.34,63.23,63.31,9690.0,55.5177,55.5528,55.4563,55.5265,9690.0
2022-02-17 12:50:00,63.31,63.32,63.27,63.32,4933.5,55.5265,55.5352,55.4914,55.5352,4933.5
2022-02-17 12:55:00,63.32,63.35,63.26,63.26,6724.5,55.5352,55.5615,55.4826,55.4826,6724.5
2022-02-17 13:00:00,63.31,63.39,63.31,63.33,6586.5,55.5265,55.5966,55.5265,55.544,6586.5
2022-02-17 13:05:00,63.33,63.33,63.27,63.27,9073.5,55.544,55.544,55.4914,55.4914,9073.5
2022-02-17 13:10:00,63.28,63.34,63.23,63.29,11467.5,55.5002,55.5528,55.4563,55.5089,11467.5
2022-02-17 13:15:00,63.28,63.31,63.22,63.24,7711.5,55.5002,55.5265,55.4475,55.4651,7711.5
2022-02-17 13:20:00,63.23,63.28,63.23,63.27,7050.0,55.4563,55.5002,55.4563,55.4914,7050.0
2022-02-17 13:25:00,63.27,63.31,63.23,63.24,8512.5,55.4914,55.5265,55.4563,55.4651,8512.5
2022-02-17 13:30:00,63.25,63.29,63.23,63.23,10441.5,55.4738,55.5089,55.4563,55.4563,10441.5
2022-02-17 13:35:00,63.23,63.25,63.15,63.15,8617.5,55.4563,55.4738,55.3861,55.3861,8617.5
2022-02-17 13:40:00,63.15,63.19,63.1,63.15,9421.5,55.3861,55.4212,55.3423,55.3861,9421.5
2022-02-17 13:45:00,63.15,63.18,63.12,63.15,34650.0,55.3861,55.4124,55.3598,55.3861,34650.0
2022-02-17 13:50:00,63.15,63.16,63.05,63.07,16474.5,55.3861,55.3949,55.2984,55.316,16474.5
2022-02-17 13:55:00,63.11,63.11,63.01,63.09,10273.5,55.3511,55.3511,55.2633,55.3335,10273.5
2022-02-17 14:00:00,63.08,63.08,62.99,63.0,9834.0,55.3247,55.3247,55.2458,55.2546,9834.0
2022-02-17 14:05:00,63.0,63.01,62.9,62.9,10792.5,55.2546,55.2633,55.1669,55.1669,10792.5
2022-02-17 14:10:00,62.88,62.91,62.84,62.91,10125.0,55.1493,55.1756,55.1142,55.1756,10125.0
2022-02-17 14:15:00,62.91,62.95,62.9,62.94,9360.0,55.1756,55.2107,55.1669,55.202,9360.0
2022-02-17 14:20:00,62.93,62.95,62.83,62.83,7948.5,55.1932,55.2107,55.1055,55.1055,7948.5
2022-02-17 14:25:00,62.83,62.87,62.81,62.82,7104.0,55.1055,55.1406,55.0879,55.0967,7104.0
2022-02-17 14:30:00,62.81,62.85,62.77,62.78,13465.5,55.0879,55.123,55.0529,55.0616,13465.5
2022-02-17 14:35:00,62.75,62.77,62.73,62.73,6360.0,55.0353,55.0529,55.0178,55.0178,6360.0
2022-02-17 14:40:00,62.74,62.74,62.69,62.71,8965.5,55.0265,55.0265,54.9827,55.0002,8965.5
2022-02-17 14:45:00,62.73,62.78,62.73,62.77,11724.0,55.0178,55.0616,55.0178,55.0529,11724.0
2022-02-17 14:50:00,62.76,62.76,62.67,62.67,5107.5,55.0441,55.0441,54.9651,54.9651,5107.5
2022-02-17 14:55:00,62.68,62.7,62.64,62.65,8004.0,54.9739,54.9915,54.9388,54.9476,8004.0
2022-02-17 15:00:00,62.63,62.69,62.59,62.6,32140.5,54.9301,54.9827,54.895,54.9038,32140.5
2022-02-17 15:05:00,62.61,62.65,62.51,62.51,13366.5,54.9125,54.9476,54.8248,54.8248,13366.5
2022-02-17 15:10:00,62.51,62.55,62.45,62.47,15675.0,54.8248,54.8599,54.7722,54.7897,15675.0
2022-02-17 15:15:00,62.47,62.5,62.42,62.5,7222.5,54.7897,54.816,54.7459,54.816,7222.5
2022-02-17 15:20:00,62.51,62.59,62.49,62.5,10345.5,54.8248,54.895,54.8073,54.816,10345.5
2022-02-17 15:25:00,62.47,62.53,62.45,62.5,13525.5,54.7897,54.8424,54.7722,54.816,13525.5
2022-02-17 15:30:00,62.49,62.55,62.41,62.43,22665.0,54.8073,54.8599,54.7371,54.7547,22665.0
2022-02-17 15:35:00,62.42,62.55,62.41,62.49,53284.5,54.7459,54.8599,54.7371,54.8073,53284.5
2022-02-17 15:40:00,62.49,62.57,62.41,62.41,45004.5,54.8073,54.8774,54.7371,54.7371,45004.5
2022-02-17 15:45:00,62.41,62.5,62.35,62.36,75364.5,54.7371,54.816,54.6845,54.6933,75364.5
2022-02-17 15:50:00,62.34,62.4,62.28,62.34,94842.0,54.6757,54.7283,54.6231,54.6757,94842.0
2022-02-17 15:55:00,62.37,62.47,62.35,62.45,158293.5,54.702,54.7897,54.6845,54.7722,158293.5
2022-02-18 09:30:00,62.27,62.73,62.11,62.73,114676.5,54.6143,55.0178,54.474,55.0178,114676.5
2022-02-18 09:35:00,62.68,62.79,62.53,62.72,6439.5,54.9739,55.0704,54.8424,55.009,6439.5
2022-02-18 09:40:00,62.83,62.83,62.59,62.59,8781.0,55.1055,55.1055,54.895,54.895,8781.0
2022-02-18 09:45:00,62.59,62.65,62.46,62.63,7296.0,54.895,54.9476,54.781,54.9301,7296.0
2022-02-18 09:50:00,62.65,62.82,62.63,62.82,3439.5,54.9476,55.0967,54.9301,55.0967,3439.5
2022-02-18 09:55:00,62.85,63.03,62.83,63.03,8761.5,55.123,55.2809,55.1055,55.2809,8761.5
2022-02-18 10:00:00,63.15,63.15,63.0,63.09,4080.0,55.3861,55.3861,55.2546,55.3335,4080.0
2022-02-18 10:05:00,63.09,63.21,63.01,63.21,9871.5,55.3335,55.4388,55.2633,55.4388,9871.5
2022-02-18 10:10:00,63.23,63.23,63.01,63.08,5442.0,55.4563,55.4563,55.2633,55.3247,5442.0
2022-02-18 10:15:00,63.1,63.23,63.01,63.01,4624.5,55.3423,55.4563,55.2633,55.2633,4624.5
2022-02-18 10:20:00,63.07,63.08,62.93,63.07,14209.5,55.316,55.3247,55.1932,55.316,14209.5
2022-02-18 10:25:00,63.07,63.14,63.05,63.07,6916.5,55.316,55.3774,55.2984,55.316,6916.5
2022-02-18 10:30:00,63.01,63.03,62.88,63.03,26293.5,55.2633,55.2809,55.1493,55.2809,26293.5
2022-02-18 10:35:00,63.0,63.11,62.99,63.01,4749.0,55.2546,55.3511,55.2458,55.2633,4749.0
2022-02-18 10:40:00,62.98,63.0,62.88,62.95,4071.0,55.237,55.2546,55.1493,55.2107,4071.0
2022-02-18 10:45:00,62.93,62.93,62.84,62.87,6226.5,55.1932,55.1932,55.1142,55.1406,6226.5
2022-02-18 10:50:00,62.9,63.01,62.75,62.8,6612.0,55.1669,55.2633,55.0353,55.0792,6612.0
2022-02-18 10:55:00,62.83,62.84,62.72,62.77,4138.5,55.1055,55.1142,55.009,55.0529,4138.5
2022-02-18 11:00:00,62.71,62.77,62.49,62.5,5698.5,55.0002,55.0529,54.8073,54.816,5698.5
2022-02-18 11:05:00,62.51,62.61,62.5,62.61,8382.0,54.8248,54.9125,54.816,54.9125,8382.0
2022-02-18 11:10:00,62.62,62.84,62.56,62.81,33984.0,54.9213,55.1142,54.8687,55.0879,33984.0
2022-02-18 11:15:00,62.78,62.85,62.72,62.85,5875.5,55.0616,55.123,55.009,55.123,5875.5
2022-02-18 11:20:00,62.81,62.95,62.81,62.91,4494.0,55.0879,55.2107,55.0879,55.1756,4494.0
2022-02-18 11:25:00,62.89,62.89,62.81,62.84,4575.0,55.1581,55.1581,55.0879,55.1142,4575.0
2022-02-18 11:30:00,62.77,62.82,62.68,62.69,4423.5,55.0529,55.0967,54.9739,54.9827,4423.5
2022-02-18 11:35:00,62.71,62.83,62.65,62.65,25891.5,55.0002,55.1055,54.9476,54.9476,25891.5
2022-02-18 11:40:00,62.67,62.72,62.63,62.63,4711.5,54.9651,55.009,54.9301,54.9301,4711.5
2022-02-18 11:45:00,62.6,62.73,62.58,62.67,11674.5,54.9038,55.0178,54.8862,54.9651,11674.5
2022-02-18 11:50:00,62.68,62.68,62.56,62.58,5842.5,54.9739,54.9739,54.8687,54.8862,5842.5
2022-02-18 11:55:00,62.56,62.57,62.29,62.39,8757.0,54.8687,54.8774,54.6319,54.7196,8757.0
2022-02-18 12:00:00,62.41,62.41,62.25,62.31,11401.5,54.7371,54.7371,54.5968,54.6494,11401.5
2022-02-18 12:05:00,62.32,62.42,62.31,62.39,3816.0,54.6582,54.7459,54.6494,54.7196,3816.0
2022-02-18 12:10:00,62.42,62.45,62.36,62.36,4623.0,54.7459,54.7722,54.6933,54.6933,4623.0
2022-02-18 12:15:00,62.33,62.49,62.28,62.46,7536.0,54.6669,54.8073,54.6231,54.781,7536.0
2022-02-18 12:20:00,62.45,62.45,62.32,62.32,7402.5,54.7722,54.7722,54.6582,54.6582,7402.5
2022-02-18 12:25:00,62.36,62.4,62.33,62.33,3109.5,54.6933,54.7283,54.6669,54.6669,3109.5
2022-02-18 12:30:00,62.32,62.38,62.23,62.27,7708.5,54.6582,54.7108,54.5792,54.6143,7708.5
2022-02-18 12:35:00,62.32,62.32,62.17,62.19,3909.0,54.6582,54.6582,54.5266,54.5442,3909.0
2022-02-18 12:40:00,62.23,62.38,62.23,62.31,2605.5,54.5792,54.7108,54.5792,54.6494,2605.5
2022-02-18 12:45:00,62.32,62.33,62.23,62.3,5572.5,54.6582,54.6669,54.5792,54.6406,5572.5
2022-02-18 12:50:00,62.3,62.35,62.27,62.29,2767.5,54.6406,54.6845,54.6143,54.6319,2767.5
2022-02-18 12:55:00,62.31,62.31,62.25,62.25,3786.0,54.6494,54.6494,54.5968,54.5968,3786.0
2022-02-18 13:00:00,62.25,62.31,62.25,62.29,2866.5,54.5968,54.6494,54.5968,54.6319,2866.5
2022-02-18 13:05:00,62.29,62.33,62.26,62.31,4120.5,54.6319,54.6669,54.6056,54.6494,4120.5
2022-02-18 13:10:00,62.33,62.37,62.27,62.27,3390.0,54.6669,54.702,54.6143,54.6143,3390.0
2022-02-18 13:15:00,62.29,62.29,62.21,62.25,4372.5,54.6319,54.6319,54.5617,54.5968,4372.5
2022-02-18 13:20:00,62.23,62.38,62.23,62.38,4048.5,54.5792,54.7108,54.5792,54.7108,4048.5
2022-02-18 13:25:00,62.37,62.37,62.17,62.22,6456.0,54.702,54.702,54.5266,54.5705,6456.0
2022-02-18 13:30:00,62.24,62.29,62.21,62.26,6141.0,54.588,54.6319,54.5617,54.6056,6141.0
2022-02-18 13:35:00,62.24,62.35,62.24,62.35,3150.0,54.588,54.6845,54.588,54.6845,3150.0
2022-02-18 13:40:00,62.32,62.35,62.27,62.29,5070.0,54.6582,54.6845,54.6143,54.6319,5070.0
2022-02-18 13:45:00,62.33,62.43,62.33,62.34,6508.5,54.6669,54.7547,54.6669,54.6757,6508.5
2022-02-18 13:50:00,62.34,62.45,62.34,62.44,3450.0,54.6757,54.7722,54.6757,54.7634,3450.0
2022-02-18 13:55:00,62.42,62.5,62.39,62.5,5799.0,54.7459,54.816,54.7196,54.816,5799.0
2022-02-18 14:00:00,62.47,62.55,62.46,62.55,4806.0,54.7897,54.8599,54.781,54.8599,4806.0
2022-02-18 14:05:00,62.54,62.57,62.45,62.51,6169.5,54.8511,54.8774,54.7722,54.8248,6169.5
2022-02-18 14:10:00,62.47,62.58,62.47,62.57,3132.0,54.7897,54.8862,54.7897,54.8774,3132.0
2022-02-18 14:15:00,62.57,62.67,62.57,62.63,8182.5,54.8774,54.9651,54.8774,54.9301,8182.5
2022-02-18 14:20:00,62.69,62.69,62.62,62.67,5478.0,54.9827,54.9827,54.9213,54.9651,5478.0
2022-02-18 14:25:00,62.65,62.73,62.61,62.67,4189.5,54.9476,55.0178,54.9125,54.9651,4189.5
2022-02-18 14:30:00,62.7,62.75,62.67,62.68,7801.5,54.9915,55.0353,54.9651,54.9739,7801.5
2022-02-18 14:35:00,62.67,62.67,62.55,62.59,4261.5,54.9651,54.9651,54.8599,54.895,4261.5
2022-02-18 14:40:00,62.57,62.57,62.52,62.53,3228.0,54.8774,54.8774,54.8336,54.8424,3228.0
2022-02-18 14:45:00,62.55,62.55,62.45,62.45,3954.0,54.8599,54.8599,54.7722,54.7722,3954.0
2022-02-18 14:50:00,62.44,62.64,62.44,62.64,3736.5,54.7634,54.9388,54.7634,54.9388,3736.5
2022-02-18 14:55:00,62.67,62.72,62.6,62.69,4029.0,54.9651,55.009,54.9038,54.9827,4029.0
2022-02-18 15:00:00,62.71,62.78,62.59,62.65,11670.0,55.0002,55.0616,54.895,54.9476,11670.0
2022-02-18 15:05:00,62.65,62.69,62.61,62.67,12096.0,54.9476,54.9827,54.9125,54.9651,12096.0
2022-02-18 15:10:00,62.68,62.77,62.59,62.64,14944.5,54.9739,55.0529,54.895,54.9388,14944.5
2022-02-18 15:15:00,62.61,62.67,62.51,62.54,11512.5,54.9125,54.9651,54.8248,54.8511,11512.5
2022-02-18 15:20:00,62.55,62.6,62.51,62.57,7113.0,54.8599,54.9038,54.8248,54.8774,7113.0
2022-02-18 15:25:00,62.53,62.58,62.51,62.53,16353.0,54.8424,54.8862,54.8248,54.8424,16353.0
2022-02-18 15:30:00,62.51,62.51,62.33,62.43,20076.0,54.8248,54.8248,54.6669,54.7547,20076.0
2022-02-18 15:35:00,62.42,62.52,62.37,62.5,13003.5,54.7459,54.8336,54.702,54.816,13003.5
2022-02-18 15:40:00,62.51,62.7,62.5,62.69,18190.5,54.8248,54.9915,54.816,54.9827,18190.5
2022-02-18 15:45:00,62.71,62.75,62.56,62.71,29985.0,55.0002,55.0353,54.8687,55.0002,29985.0
2022-02-18 15:50:00,62.67,62.75,62.43,62.59,152614.5,54.9651,55.0353,54.7547,54.895,152614.5
2022-02-18 15:55:00,62.59,62.65,62.53,62.57,100138.5,54.895,54.9476,54.8424,54.8774,100138.5
2022-02-22 09:30:00,62.62,62.89,62.4,62.58,43381.5,54.9213,55.1581,54.7283,54.8862,43381.5
2022-02-22 09:35:00,62.58,62.61,62.26,62.59,4350.0,54.8862,54.9125,54.6056,54.895,4350.0
2022-02-22 09:40:00,62.44,62.75,62.4,62.4,4836.0,54.7634,55.0353,54.7283,54.7283,4836.0
2022-02-22 09:45:00,62.39,62.67,62.29,62.67,8925.0,54.7196,54.9651,54.6319,54.9651,8925.0
2022-02-22 09:50:00,62.67,63.06,62.66,63.06,10540.5,54.9651,55.3072,54.9564,55.3072,10540.5
2022-02-22 09:55:00,63.15,63.16,62.72,62.88,6318.0,55.3861,55.3949,55.009,55.1493,6318.0
2022-02-22 10:00:00,62.91,63.03,62.83,63.03,8772.0,55.1756,55.2809,55.1055,55.2809,8772.0
2022-02-22 10:05:00,62.92,63.1,62.9,63.03,4461.0,55.1844,55.3423,55.1669,55.2809,4461.0
2022-02-22 10:10:00,62.97,63.01,62.83,62.98,3603.0,55.2283,55.2633,55.1055,55.237,3603.0
2022-02-22 10:15:00,63.01,63.03,62.93,62.99,7791.0,55.2633,55.2809,55.1932,55.2458,7791.0
2022-02-22 10:20:00,62.91,63.01,62.89,63.01,8727.0,55.1756,55.2633,55.1581,55.2633,8727.0
2022-02-22 10:25:00,63.02,63.15,63.01,63.15,4800.0,55.2721,55.3861,55.2633,55.3861,4800.0
2022-02-22 10:30:00,63.12,63.22,63.07,63.19,7317.0,55.3598,55.4475,55.316,55.4212,7317.0
2022-02-22 10:35:00,63.11,63.21,63.11,63.21,9291.0,55.3511,55.4388,55.3511,55.4388,9291.0
2022-02-22 10:40:00,63.17,63.17,62.97,63.05,5215.5,55.4037,55.4037,55.2283,55.2984,5215.5
2022-02-22 10:45:00,62.97,63.01,62.83,62.86,5547.0,55.2283,55.2633,55.1055,55.1318,5547.0
2022-02-22 10:50:00,62.81,62.81,62.67,62.76,6754.5,55.0879,55.0879,54.9651,55.0441,6754.5
2022-02-22 10:55:00,62.75,62.75,62.56,62.67,10672.5,55.0353,55.0353,54.8687,54.9651,10672.5
2022-02-22 11:00:00,62.61,62.77,62.6,62.77,7824.0,54.9125,55.0529,54.9038,55.0529,7824.0
2022-02-22 11:05:00,62.76,62.8,62.63,62.7,5829.0,55.0441,55.0792,54.9301,54.9915,5829.0
2022-02-22 11:10:00,62.71,62.83,62.71,62.76,5331.0,55.0002,55.1055,55.0002,55.0441,5331.0
2022-02-22 11:15:00,62.76,62.78,62.64,62.69,2377.5,55.0441,55.0616,54.9388,54.9827,2377.5
2022-02-22 11:20:00,62.71,62.87,62.68,62.81,8014.5,55.0002,55.1406,54.9739,55.0879,8014.5
2022-02-22 11:25:00,62.82,62.97,62.8,62.83,12442.5,55.0967,55.2283,55.0792,55.1055,12442.5
2022-02-22 11:30:00,62.8,62.93,62.8,62.89,4429.5,55.0792,55.1932,55.0792,55.1581,4429.5
2022-02-22 11:35:00,62.94,62.97,62.81,62.9,7011.0,55.202,55.2283,55.0879,55.1669,7011.0
2022-02-22 11:40:00,62.9,62.98,62.86,62.95,8169.0,55.1669,55.237,55.1318,55.2107,8169.0
2022-02-22 11:45:00,62.98,63.02,62.91,62.99,5064.0,55.237,55.2721,55.1756,55.2458,5064.0
2022-02-22 11:50:00,62.97,63.03,62.81,62.81,7525.5,55.2283,55.2809,55.0879,55.0879,7525.5
2022-02-22 11:55:00,62.86,63.0,62.85,62.97,6018.0,55.1318,55.2546,55.123,55.2283,6018.0
2022-02-22 12:00:00,62.97,63.05,62.97,63.05,1882.5,55.2283,55.2984,55.2283,55.2984,1882.5
2022-02-22 12:05:00,63.04,63.07,62.98,63.04,6249.0,55.2897,55.316,55.237,55.2897,6249.0
2022-02-22 12:10:00,63.06,63.06,62.93,62.94,8985.0,55.3072,55.3072,55.1932,55.202,8985.0
2022-02-22 12:15:00,62.95,62.96,62.77,62.77,8848.5,55.2107,55.2195,55.0529,55.0529,8848.5
2022-02-22 12:20:00,62.79,62.89,62.79,62.83,9270.0,55.0704,55.1581,55.0704,55.1055,9270.0
2022-02-22 12:25:00,62.83,62.83,62.73,62.76,4704.0,55.1055,55.1055,55.0178,55.0441,4704.0
2022-02-22 12:30:00,62.72,62.72,62.64,62.65,907.5,55.009,55.009,54.9388,54.9476,907.5
2022-02-22 12:35:00,62.67,62.7,62.61,62.61,3357.0,54.9651,54.9915,54.9125,54.9125,3357.0
2022-02-22 12:40:00,62.59,62.64,62.56,62.64,7260.0,54.895,54.9388,54.8687,54.9388,7260.0
2022-02-22 12:45:00,62.65,62.65,62.5,62.51,23458.5,54.9476,54.9476,54.816,54.8248,23458.5
2022-02-22 12:50:00,62.52,62.59,62.49,62.49,5814.0,54.8336,54.895,54.8073,54.8073,5814.0
2022-02-22 12:55:00,62.45,62.54,62.43,62.49,19152.0,54.7722,54.8511,54.7547,54.8073,19152.0
2022-02-22 13:00:00,62.48,62.48,62.41,62.47,3600.0,54.7985,54.7985,54.7371,54.7897,3600.0
2022-02-22 13:05:00,62.53,62.55,62.47,62.52,5770.5,54.8424,54.8599,54.7897,54.8336,5770.5
2022-02-22 13:10:00,62.54,62.58,62.52,62.58,7780.5,54.8511,54.8862,54.8336,54.8862,7780.5
2022-02-22 13:15:00,62.53,62.59,62.42,62.47,14097.0,54.8424,54.895,54.7459,54.7897,14097.0
2022-02-22 13:20:00,62.45,62.51,62.45,62.51,7489.5,54.7722,54.8248,54.7722,54.8248,7489.5
2022-02-22 13:25:00,62.51,62.55,62.49,62.53,8814.0,54.8248,54.8599,54.8073,54.8424,8814.0
2022-02-22 13:30:00,62.55,62.57,62.48,62.48,4548.0,54.8599,54.8774,54.7985,54.7985,4548.0
2022-02-22 13:35:00,62.45,62.45,62.31,62.31,4783.5,54.7722,54.7722,54.6494,54.6494,4783.5
2022-02-22 13:40:00,62.32,62.42,62.21,62.22,8928.0,54.6582,54.7459,54.5617,54.5705,8928.0
2022-02-22 13:45:00,62.15,62.24,62.15,62.21,18132.0,54.5091,54.588,54.5091,54.5617,18132.0
2022-02-22 13:50:00,62.2,62.21,62.05,62.09,14574.0,54.5529,54.5617,54.4214,54.4565,14574.0
2022-02-22 13:55:00,62.06,62.18,62.06,62.18,5397.0,54.4301,54.5354,54.4301,54.5354,5397.0
2022-02-22 14:00:00,62.12,62.18,62.12,62.17,2925.0,54.4828,54.5354,54.4828,54.5266,2925.0
2022-02-22 14:05:00,62.18,62.18,62.07,62.11,6859.5,54.5354,54.5354,54.4389,54.474,6859.5
2022-02-22 14:10:00,62.11,62.12,62.05,62.1,7422.0,54.474,54.4828,54.4214,54.4652,7422.0
2022-02-22 14:15:00,62.1,62.15,62.07,62.15,3619.5,54.4652,54.5091,54.4389,54.5091,3619.5
2022-02-22 14:20:00,62.16,62.2,61.99,62.03,31518.0,54.5178,54.5529,54.3687,54.4038,31518.0
2022-02-22 14:25:00,62.09,62.29,62.08,62.21,8478.0,54.4565,54.6319,54.4477,54.5617,8478.0
2022-02-22 14:30:00,62.2,62.33,62.17,62.21,4320.0,54.5529,54.6669,54.5266,54.5617,4320.0
2022-02-22 14:35:00,62.23,62.29,62.19,62.23,4554.0,54.5792,54.6319,54.5442,54.5792,4554.0
2022-02-22 14:40:00,62.23,62.27,62.14,62.2,10297.5,54.5792,54.6143,54.5003,54.5529,10297.5
2022-02-22 14:45:00,62.14,62.49,62.13,62.49,5563.5,54.5003,54.8073,54.4915,54.8073,5563.5
2022-02-22 14:50:00,62.47,62.58,62.42,62.52,6454.5,54.7897,54.8862,54.7459,54.8336,6454.5
2022-02-22 14:55:00,62.55,62.59,62.51,62.52,9271.5,54.8599,54.895,54.8248,54.8336,9271.5
2022-02-22 15:00:00,62.55,62.65,62.49,62.63,15462.0,54.8599,54.9476,54.8073,54.9301,15462.0
2022-02-22 15:05:00,62.61,62.66,62.48,62.51,14286.0,54.9125,54.9564,54.7985,54.8248,14286.0
2022-02-22 15:10:00,62.53,62.65,62.49,62.57,15817.5,54.8424,54.9476,54.8073,54.8774,15817.5
2022-02-22 15:15:00,62.58,62.65,62.47,62.54,14134.5,54.8862,54.9476,54.7897,54.8511,14134.5
2022-02-22 15:20:00,62.53,62.64,62.47,62.47,7084.5,54.8424,54.9388,54.7897,54.7897,7084.5
2022-02-22 15:25:00,62.45,62.75,62.45,62.57,16971.0,54.7722,55.0353,54.7722,54.8774,16971.0
2022-02-22 15:30:00,62.57,62.6,62.47,62.57,15564.0,54.8774,54.9038,54.7897,54.8774,15564.0
2022-02-22 15:35:00,62.55,62.64,62.53,62.63,15145.5,54.8599,54.9388,54.8424,54.9301,15145.5
2022-02-22 15:40:00,62.63,62.65,62.39,62.39,24187.5,54.9301,54.9476,54.7196,54.7196,24187.5
2022-02-22 15:45:00,62.38,62.39,62.21,62.24,30828.0,54.7108,54.7196,54.5617,54.588,30828.0
2022-02-22 15:50:00,62.23,62.29,62.17,62.29,91749.0,54.5792,54.6319,54.5266,54.6319,91749.0
2022-02-22 15:55:00,62.31,62.49,62.29,62.45,236841.0,54.6494,54.8073,54.6319,54.7722,236841.0
2022-02-23 09:30:00,62.57,62.68,62.01,62.33,50298.0,54.8774,54.9739,54.3863,54.6669,50298.0
2022-02-23 09:35:00,62.33,62.44,62.21,62.29,12393.0,54.6669,54.7634,54.5617,54.6319,12393.0
2022-02-23 09:40:00,62.32,62.45,62.19,62.3,20632.5,54.6582,54.7722,54.5442,54.6406,20632.5
2022-02-23 09:45:00,62.36,62.45,62.21,62.24,21382.5,54.6933,54.7722,54.5617,54.588,21382.5
2022-02-23 09:50:00,62.26,62.26,62.08,62.09,15978.0,54.6056,54.6056,54.4477,54.4565,15978.0
2022-02-23 09:55:00,62.06,62.22,62.05,62.09,9405.0,54.4301,54.5705,54.4214,54.4565,9405.0
2022-02-23 10:00:00,62.01,62.01,61.75,61.91,24180.0,54.3863,54.3863,54.1583,54.2986,24180.0
2022-02-23 10:05:00,61.95,61.95,61.69,61.75,11980.5,54.3337,54.3337,54.1056,54.1583,11980.5
2022-02-23 10:10:00,61.69,61.71,61.51,61.67,19005.0,54.1056,54.1232,53.9478,54.0881,19005.0
2022-02-23 10:15:00,61.65,61.67,61.47,61.51,10194.0,54.0705,54.0881,53.9127,53.9478,10194.0
2022-02-23 10:20:00,61.51,61.6,61.51,61.55,6600.0,53.9478,54.0267,53.9478,53.9828,6600.0
2022-02-23 10:25:00,61.54,61.58,61.51,61.53,5892.0,53.9741,54.0092,53.9478,53.9653,5892.0
2022-02-23 10:30:00,61.46,61.57,61.43,61.55,5185.5,53.9039,54.0004,53.8776,53.9828,5185.5
2022-02-23 10:35:00,61.59,61.67,61.55,61.55,4573.5,54.0179,54.0881,53.9828,53.9828,4573.5
2022-02-23 10:40:00,61.59,61.64,61.51,61.54,5998.5,54.0179,54.0618,53.9478,53.9741,5998.5
2022-02-23 10:45:00,61.54,61.61,61.53,61.54,4561.5,53.9741,54.0355,53.9653,53.9741,4561.5
2022-02-23 10:50:00,61.52,61.68,61.47,61.64,14997.0,53.9565,54.0969,53.9127,54.0618,14997.0
2022-02-23 10:55:00,61.63,61.63,61.36,61.36,11704.5,54.053,54.053,53.8162,53.8162,11704.5
2022-02-23 11:00:00,61.33,61.49,61.23,61.23,8515.5,53.7899,53.9302,53.7022,53.7022,8515.5
2022-02-23 11:05:00,61.24,61.27,61.16,61.23,11628.0,53.711,53.7373,53.6408,53.7022,11628.0
2022-02-23 11:10:00,61.19,61.28,61.17,61.25,5818.5,53.6671,53.746,53.6496,53.7197,5818.5
2022-02-23 11:15:00,61.25,61.25,61.13,61.17,10398.0,53.7197,53.7197,53.6145,53.6496,10398.0
2022-02-23 11:20:00,61.17,61.2,61.15,61.17,4222.5,53.6496,53.6759,53.632,53.6496,4222.5
2022-02-23 11:25:00,61.21,61.32,61.21,61.21,14250.0,53.6846,53.7811,53.6846,53.6846,14250.0
2022-02-23 11:30:00,61.2,61.31,61.17,61.22,6928.5,53.6759,53.7723,53.6496,53.6934,6928.5
2022-02-23 11:35:00,61.19,61.39,61.19,61.3,6993.0,53.6671,53.8425,53.6671,53.7636,6993.0
2022-02-23 11:40:00,61.31,61.37,61.31,61.37,6787.5,53.7723,53.825,53.7723,53.825,6787.5
2022-02-23 11:45:00,61.37,61.49,61.36,61.49,5862.0,53.825,53.9302,53.8162,53.9302,5862.0
2022-02-23 11:50:00,61.55,61.59,61.49,61.51,8514.0,53.9828,54.0179,53.9302,53.9478,8514.0
2022-02-23 11:55:00,61.55,61.59,61.52,61.54,5181.0,53.9828,54.0179,53.9565,53.9741,5181.0
2022-02-23 12:00:00,61.53,61.55,61.43,61.51,5524.5,53.9653,53.9828,53.8776,53.9478,5524.5
2022-02-23 12:05:00,61.49,61.53,61.47,61.5,5587.5,53.9302,53.9653,53.9127,53.939,5587.5
2022-02-23 12:10:00,61.5,61.58,61.49,61.54,5889.0,53.939,54.0092,53.9302,53.9741,5889.0
2022-02-23 12:15:00,61.55,61.67,61.53,61.65,5956.5,53.9828,54.0881,53.9653,54.0705,5956.5
2022-02-23 12:20:00,61.63,61.67,61.61,61.65,4912.5,54.053,54.0881,54.0355,54.0705,4912.5
2022-02-23 12:25:00,61.61,61.63,61.57,61.61,3918.0,54.0355,54.053,54.0004,54.0355,3918.0
2022-02-23 12:30:00,61.59,61.65,61.56,61.56,10669.5,54.0179,54.0705,53.9916,53.9916,10669.5
2022-02-23 12:35:00,61.56,61.57,61.51,61.56,8271.0,53.9916,54.0004,53.9478,53.9916,8271.0
2022-02-23 12:40:00,61.57,61.6,61.53,61.58,6150.0,54.0004,54.0267,53.9653,54.0092,6150.0
2022-02-23 12:45:00,61.59,61.65,61.51,61.53,8454.0,54.0179,54.0705,53.9478,53.9653,8454.0
2022-02-23 12:50:00,61.53,61.53,61.44,61.5,6837.0,53.9653,53.9653,53.8864,53.939,6837.0
2022-02-23 12:55:00,61.49,61.54,61.45,61.47,4500.0,53.9302,53.9741,53.8951,53.9127,4500.0
2022-02-23 13:00:00,61.46,61.47,61.37,61.39,5380.5,53.9039,53.9127,53.825,53.8425,5380.5
2022-02-23 13:05:00,61.36,61.36,61.31,61.33,4473.0,53.8162,53.8162,53.7723,53.7899,4473.0
2022-02-23 13:10:00,61.35,61.35,61.17,61.17,11563.5,53.8074,53.8074,53.6496,53.6496,11563.5
2022-02-23 13:15:00,61.14,61.18,61.11,61.15,5323.5,53.6232,53.6583,53.5969,53.632,5323.5
2022-02-23 13:20:00,61.15,61.19,61.1,61.17,4351.5,53.632,53.6671,53.5882,53.6496,4351.5
2022-02-23 13:25:00,61.17,61.21,61.04,61.04,10321.5,53.6496,53.6846,53.5355,53.5355,10321.5
2022-02-23 13:30:00,61.08,61.08,60.95,60.95,5556.0,53.5706,53.5706,53.4566,53.4566,5556.0
2022-02-23 13:35:00,60.96,61.17,60.91,61.15,12294.0,53.4654,53.6496,53.4215,53.632,12294.0
2022-02-23 13:40:00,61.15,61.22,61.13,61.22,5940.0,53.632,53.6934,53.6145,53.6934,5940.0
2022-02-23 13:45:00,61.23,61.29,61.2,61.28,8551.5,53.7022,53.7548,53.6759,53.746,8551.5
2022-02-23 13:50:00,61.28,61.28,61.09,61.09,4795.5,53.746,53.746,53.5794,53.5794,4795.5
2022-02-23 13:55:00,61.11,61.19,61.09,61.19,5680.5,53.5969,53.6671,53.5794,53.6671,5680.5
2022-02-23 14:00:00,61.19,61.23,61.03,61.03,6303.0,53.6671,53.7022,53.5268,53.5268,6303.0
2022-02-23 14:05:00,61.03,61.17,61.03,61.15,8131.5,53.5268,53.6496,53.5268,53.632,8131.5
2022-02-23 14:10:00,61.18,61.2,61.08,61.1,5494.5,53.6583,53.6759,53.5706,53.5882,5494.5
2022-02-23 14:15:00,61.07,61.21,61.05,61.19,10170.0,53.5619,53.6846,53.5443,53.6671,10170.0
2022-02-23 14:20:00,61.19,61.22,60.99,60.99,6318.0,53.6671,53.6934,53.4917,53.4917,6318.0
2022-02-23 14:25:00,61.0,61.01,60.97,60.99,6690.0,53.5005,53.5092,53.4741,53.4917,6690.0
2022-02-23 14:30:00,61.02,61.05,60.97,60.97,8707.5,53.518,53.5443,53.4741,53.4741,8707.5
2022-02-23 14:35:00,61.01,61.1,61.0,61.1,9094.5,53.5092,53.5882,53.5005,53.5882,9094.5
2022-02-23 14:40:00,61.08,61.08,60.93,61.0,15012.0,53.5706,53.5706,53.4391,53.5005,15012.0
2022-02-23 14:45:00,61.01,61.17,60.99,61.07,9325.5,53.5092,53.6496,53.4917,53.5619,9325.5
2022-02-23 14:50:00,61.03,61.11,61.01,61.04,9201.0,53.5268,53.5969,53.5092,53.5355,9201.0
2022-02-23 14:55:00,61.06,61.15,61.04,61.09,10069.5,53.5531,53.632,53.5355,53.5794,10069.5
2022-02-23 15:00:00,61.06,61.11,61.01,61.05,11337.0,53.5531,53.5969,53.5092,53.5443,11337.0
2022-02-23 15:05:00,61.04,61.1,60.99,61.06,17398.5,53.5355,53.5882,53.4917,53.5531,17398.5
2022-02-23 15:10:00,61.06,61.11,61.02,61.11,14253.0,53.5531,53.5969,53.518,53.5969,14253.0
2022-02-23 15:15:00,61.11,61.15,61.06,61.06,12321.0,53.5969,53.632,53.5531,53.5531,12321.0
2022-02-23 15:20:00,61.09,61.11,61.03,61.08,10543.5,53.5794,53.5969,53.5268,53.5706,10543.5
2022-02-23 15:25:00,61.04,61.17,61.03,61.17,22405.5,53.5355,53.6496,53.5268,53.6496,22405.5
2022-02-23 15:30:00,61.16,61.18,61.04,61.15,33490.5,53.6408,53.6583,53.5355,53.632,33490.5
2022-02-23 15:35:00,61.15,61.18,61.01,61.01,19857.0,53.632,53.6583,53.5092,53.5092,19857.0
2022-02-23 15:40:00,60.99,61.05,60.91,60.95,20226.0,53.4917,53.5443,53.4215,53.4566,20226.0
2022-02-23 15:45:00,60.94,60.97,60.81,60.87,28630.5,53.4478,53.4741,53.3338,53.3864,28630.5
2022-02-23 15:50:00,60.87,60.97,60.79,60.89,85458.0,53.3864,53.4741,53.3163,53.404,85458.0
2022-02-23 15:55:00,60.87,60.93,60.83,60.85,177316.5,53.3864,53.4391,53.3514,53.3689,177316.5
2022-02-24 09:30:00,60.39,60.51,59.84,60.23,73476.0,52.9655,53.0707,52.4831,52.8251,73476.0
2022-02-24 09:35:00,60.23,60.25,59.84,60.0,15163.5,52.8251,52.8427,52.4831,52.6234,15163.5
2022-02-24 09:40:00,60.06,60.35,59.76,59.8,18994.5,52.676,52.9304,52.4129,52.448,18994.5
2022-02-24 09:45:00,59.83,60.03,59.72,60.03,14901.0,52.4743,52.6497,52.3778,52.6497,14901.0
2022-02-24 09:50:00,60.0,60.18,59.75,59.76,24870.0,52.6234,52.7813,52.4041,52.4129,24870.0
2022-02-24 09:55:00,59.71,60.15,59.62,60.06,25287.0,52.3691,52.755,52.2901,52.676,25287.0
2022-02-24 10:00:00,60.08,60.19,59.79,59.79,24847.5,52.6936,52.79,52.4392,52.4392,24847.5
2022-02-24 10:05:00,59.85,60.04,59.73,59.85,15414.0,52.4918,52.6585,52.3866,52.4918,15414.0
2022-02-24 10:10:00,59.84,60.41,59.78,60.35,104871.0,52.4831,52.983,52.4305,52.9304,104871.0
2022-02-24 10:15:00,60.41,60.41,60.1,60.31,42748.5,52.983,52.983,52.7111,52.8953,42748.5
2022-02-24 10:20:00,60.27,60.41,60.13,60.34,127741.5,52.8602,52.983,52.7374,52.9216,127741.5
2022-02-24 10:25:00,60.32,60.45,60.16,60.24,35988.0,52.9041,53.0181,52.7637,52.8339,35988.0
2022-02-24 10:30:00,60.27,60.57,60.11,60.45,41586.0,52.8602,53.1233,52.7199,53.0181,41586.0
2022-02-24 10:35:00,60.44,60.48,60.13,60.37,23472.0,53.0093,53.0444,52.7374,52.9479,23472.0
2022-02-24 10:40:00,60.37,60.47,60.23,60.41,14511.0,52.9479,53.0356,52.8251,52.983,14511.0
2022-02-24 10:45:00,60.42,60.66,60.4,60.53,19627.5,52.9918,53.2023,52.9742,53.0882,19627.5
2022-02-24 10:50:00,60.5,60.53,60.35,60.38,28617.0,53.0619,53.0882,52.9304,52.9567,28617.0
2022-02-24 10:55:00,60.45,60.45,60.22,60.29,18933.0,53.0181,53.0181,52.8164,52.8778,18933.0
2022-02-24 11:00:00,60.29,60.29,60.05,60.07,23337.0,52.8778,52.8778,52.6673,52.6848,23337.0
2022-02-24 11:05:00,60.07,60.29,60.07,60.25,26316.0,52.6848,52.8778,52.6848,52.8427,26316.0
2022-02-24 11:10:00,60.27,60.33,60.12,60.23,13474.5,52.8602,52.9128,52.7287,52.8251,13474.5
2022-02-24 11:15:00,60.2,60.21,60.05,60.08,9634.5,52.7988,52.8076,52.6673,52.6936,9634.5
2022-02-24 11:20:00,60.09,60.19,60.07,60.07,79092.0,52.7023,52.79,52.6848,52.6848,79092.0
2022-02-24 11:25:00,60.09,60.16,59.97,60.02,25681.5,52.7023,52.7637,52.5971,52.6409,25681.5
2022-02-24 11:30:00,60.01,60.11,59.91,60.11,17379.0,52.6322,52.7199,52.5445,52.7199,17379.0
2022-02-24 11:35:00,60.15,60.15,59.95,60.01,8772.0,52.755,52.755,52.5796,52.6322,8772.0
2022-02-24 11:40:00,60.02,60.02,59.78,59.86,27631.5,52.6409,52.6409,52.4305,52.5006,27631.5
2022-02-24 11:45:00,59.87,59.89,59.71,59.82,11962.5,52.5094,52.5269,52.3691,52.4655,11962.5
2022-02-24 11:50:00,59.83,60.07,59.83,60.06,11946.0,52.4743,52.6848,52.4743,52.676,11946.0
2022-02-24 11:55:00,60.07,60.16,60.01,60.15,10284.0,52.6848,52.7637,52.6322,52.755,10284.0
2022-02-24 12:00:00,60.15,60.15,60.06,60.1,12889.5,52.755,52.755,52.676,52.7111,12889.5
2022-02-24 12:05:00,60.07,60.15,59.99,60.07,14092.5,52.6848,52.755,52.6146,52.6848,14092.5
2022-02-24 12:10:00,60.1,60.12,60.01,60.03,6753.0,52.7111,52.7287,52.6322,52.6497,6753.0
2022-02-24 12:15:00,59.99,60.11,59.95,60.06,18099.0,52.6146,52.7199,52.5796,52.676,18099.0
2022-02-24 12:20:00,60.08,60.08,59.86,59.99,14239.5,52.6936,52.6936,52.5006,52.6146,14239.5
2022-02-24 12:25:00,60.01,60.13,59.99,60.1,29824.5,52.6322,52.7374,52.6146,52.7111,29824.5
2022-02-24 12:30:00,60.07,60.1,59.87,59.91,26245.5,52.6848,52.7111,52.5094,52.5445,26245.5
2022-02-24 12:35:00,59.92,60.09,59.87,60.09,5448.0,52.5532,52.7023,52.5094,52.7023,5448.0
2022-02-24 12:40:00,60.07,60.13,60.01,60.07,8469.0,52.6848,52.7374,52.6322,52.6848,8469.0
2022-02-24 12:45:00,60.09,60.15,60.04,60.04,5970.0,52.7023,52.755,52.6585,52.6585,5970.0
2022-02-24 12:50:00,60.05,60.13,59.99,60.04,7209.0,52.6673,52.7374,52.6146,52.6585,7209.0
2022-02-24 12:55:00,60.01,60.08,59.89,59.93,13081.5,52.6322,52.6936,52.5269,52.562,13081.5
2022-02-24 13:00:00,59.9,59.93,59.7,59.75,11383.5,52.5357,52.562,52.3603,52.4041,11383.5
2022-02-24 13:05:00,59.76,60.04,59.73,60.04,13321.5,52.4129,52.6585,52.3866,52.6585,13321.5
2022-02-24 13:10:00,59.99,60.07,59.9,60.02,15867.0,52.6146,52.6848,52.5357,52.6409,15867.0
2022-02-24 13:15:00,60.04,60.06,59.99,60.04,7524.0,52.6585,52.676,52.6146,52.6585,7524.0
2022-02-24 13:20:00,60.01,60.05,59.85,59.87,19276.5,52.6322,52.6673,52.4918,52.5094,19276.5
2022-02-24 13:25:00,59.87,59.91,59.76,59.78,5827.5,52.5094,52.5445,52.4129,52.4305,5827.5
2022-02-24 13:30:00,59.74,59.85,59.73,59.78,8748.0,52.3954,52.4918,52.3866,52.4305,8748.0
2022-02-24 13:35:00,59.84,60.11,59.84,60.08,21559.5,52.4831,52.7199,52.4831,52.6936,21559.5
2022-02-24 13:40:00,60.07,60.15,59.99,59.99,11190.0,52.6848,52.755,52.6146,52.6146,11190.0
2022-02-24 13:45:00,60.01,60.45,59.89,60.45,15501.0,52.6322,53.0181,52.5269,53.0181,15501.0
2022-02-24 13:50:00,60.44,60.49,60.31,60.33,14556.0,53.0093,53.0532,52.8953,52.9128,14556.0
2022-02-24 13:55:00,60.35,60.37,60.15,60.31,7996.5,52.9304,52.9479,52.755,52.8953,7996.5
2022-02-24 14:00:00,60.28,60.33,60.19,60.27,12894.0,52.869,52.9128,52.79,52.8602,12894.0
2022-02-24 14:05:00,60.32,60.37,60.17,60.2,9787.5,52.9041,52.9479,52.7725,52.7988,9787.5
2022-02-24 14:10:00,60.22,60.43,60.21,60.43,5568.0,52.8164,53.0005,52.8076,53.0005,5568.0
2022-02-24 14:15:00,60.46,60.49,60.35,60.47,6805.5,53.0269,53.0532,52.9304,53.0356,6805.5
2022-02-24 14:20:00,60.49,60.53,60.43,60.47,11755.5,53.0532,53.0882,53.0005,53.0356,11755.5
2022-02-24 14:25:00,60.45,60.55,60.45,60.55,3849.0,53.0181,53.1058,53.0181,53.1058,3849.0
2022-02-24 14:30:00,60.53,60.72,60.49,60.71,13099.5,53.0882,53.2549,53.0532,53.2461,13099.5
2022-02-24 14:35:00,60.71,60.82,60.65,60.77,6267.0,53.2461,53.3426,53.1935,53.2987,6267.0
2022-02-24 14:40:00,60.8,60.83,60.67,60.72,10360.5,53.3251,53.3514,53.211,53.2549,10360.5
2022-02-24 14:45:00,60.7,60.79,60.69,60.77,4471.5,53.2373,53.3163,53.2286,53.2987,4471.5
2022-02-24 14:50:00,60.75,60.83,60.69,60.8,10426.5,53.2812,53.3514,53.2286,53.3251,10426.5
2022-02-24 14:55:00,60.77,60.84,60.72,60.84,9295.5,53.2987,53.3601,53.2549,53.3601,9295.5
2022-02-24 15:00:00,60.8,61.0,60.78,61.0,18097.5,53.3251,53.5005,53.3075,53.5005,18097.5
2022-02-24 15:05:00,61.01,61.03,60.87,60.89,7912.5,53.5092,53.5268,53.3864,53.404,7912.5
2022-02-24 15:10:00,60.88,60.89,60.7,60.77,56848.5,53.3952,53.404,53.2373,53.2987,56848.5
2022-02-24 15:15:00,60.84,60.85,60.75,60.85,29991.0,53.3601,53.3689,53.2812,53.3689,29991.0
2022-02-24 15:20:00,60.85,60.85,60.73,60.8,22671.0,53.3689,53.3689,53.2637,53.3251,22671.0
2022-02-24 15:25:00,60.81,60.89,60.67,60.69,19183.5,53.3338,53.404,53.211,53.2286,19183.5
2022-02-24 15:30:00,60.71,61.05,60.63,61.04,26616.0,53.2461,53.5443,53.176,53.5355,26616.0
2022-02-24 15:35:00,61.06,61.18,61.02,61.15,21981.0,53.5531,53.6583,53.518,53.632,21981.0
2022-02-24 15:40:00,61.17,61.2,61.07,61.07,38886.0,53.6496,53.6759,53.5619,53.5619,38886.0
2022-02-24 15:45:00,61.06,61.22,61.06,61.11,47440.5,53.5531,53.6934,53.5531,53.5969,47440.5
2022-02-24 15:50:00,61.13,61.5,61.13,61.47,82345.5,53.6145,53.939,53.6145,53.9127,82345.5
2022-02-24 15:55:00,61.46,61.47,61.2,61.25,241543.5,53.9039,53.9127,53.6759,53.7197,241543.5
2022-02-25 09:30:00,61.63,62.06,61.43,61.93,62970.0,54.053,54.4301,53.8776,54.3161,62970.0
2022-02-25 09:35:00,61.78,62.1,61.77,61.95,12775.5,54.1846,54.4652,54.1758,54.3337,12775.5
2022-02-25 09:40:00,61.91,61.93,61.47,61.55,13303.5,54.2986,54.3161,53.9127,53.9828,13303.5
2022-02-25 09:45:00,61.5,61.67,61.24,61.42,16891.5,53.939,54.0881,53.711,53.8688,16891.5
2022-02-25 09:50:00,61.46,61.48,61.21,61.21,7353.0,53.9039,53.9214,53.6846,53.6846,7353.0
2022-02-25 09:55:00,61.21,61.43,61.15,61.37,21076.5,53.6846,53.8776,53.632,53.825,21076.5
2022-02-25 10:00:00,61.33,61.42,61.11,61.21,15624.0,53.7899,53.8688,53.5969,53.6846,15624.0
2022-02-25 10:05:00,61.19,61.31,61.06,61.3,44530.5,53.6671,53.7723,53.5531,53.7636,44530.5
2022-02-25 10:10:00,61.27,61.3,61.18,61.18,20298.0,53.7373,53.7636,53.6583,53.6583,20298.0
2022-02-25 10:15:00,61.17,61.25,61.11,61.22,13099.5,53.6496,53.7197,53.5969,53.6934,13099.5
2022-02-25 10:20:00,61.16,61.32,61.12,61.32,10858.5,53.6408,53.7811,53.6057,53.7811,10858.5
2022-02-25 10:25:00,61.29,61.43,61.29,61.43,7962.0,53.7548,53.8776,53.7548,53.8776,7962.0
2022-02-25 10:30:00,61.38,61.45,61.3,61.39,15339.0,53.8337,53.8951,53.7636,53.8425,15339.0
2022-02-25 10:35:00,61.35,61.38,61.27,61.36,7273.5,53.8074,53.8337,53.7373,53.8162,7273.5
2022-02-25 10:40:00,61.41,61.56,61.41,61.44,7078.5,53.8601,53.9916,53.8601,53.8864,7078.5
2022-02-25 10:45:00,61.42,61.53,61.36,61.5,15568.5,53.8688,53.9653,53.8162,53.939,15568.5
2022-02-25 10:50:00,61.47,61.51,61.39,61.51,8101.5,53.9127,53.9478,53.8425,53.9478,8101.5
2022-02-25 10:55:00,61.49,61.59,61.36,61.43,14373.0,53.9302,54.0179,53.8162,53.8776,14373.0
2022-02-25 11:00:00,61.43,61.59,61.34,61.45,8407.5,53.8776,54.0179,53.7987,53.8951,8407.5
2022-02-25 11:05:00,61.48,61.51,61.39,61.51,13462.5,53.9214,53.9478,53.8425,53.9478,13462.5
2022-02-25 11:10:00,61.49,61.54,61.42,61.53,11145.0,53.9302,53.9741,53.8688,53.9653,11145.0
2022-02-25 11:15:00,61.51,61.54,61.39,61.53,16203.0,53.9478,53.9741,53.8425,53.9653,16203.0
2022-02-25 11:20:00,61.53,61.61,61.43,61.56,10674.0,53.9653,54.0355,53.8776,53.9916,10674.0
2022-02-25 11:25:00,61.55,61.55,61.39,61.45,25324.5,53.9828,53.9828,53.8425,53.8951,25324.5
2022-02-25 11:30:00,61.42,61.63,61.39,61.51,11071.5,53.8688,54.053,53.8425,53.9478,11071.5
2022-02-25 11:35:00,61.5,61.5,61.43,61.45,10506.0,53.939,53.939,53.8776,53.8951,10506.0
2022-02-25 11:40:00,61.47,61.47,61.39,61.41,12369.0,53.9127,53.9127,53.8425,53.8601,12369.0
2022-02-25 11:45:00,61.41,61.47,61.36,61.47,13203.0,53.8601,53.9127,53.8162,53.9127,13203.0
2022-02-25 11:50:00,61.45,61.58,61.45,61.58,8883.0,53.8951,54.0092,53.8951,54.0092,8883.0
2022-02-25 11:55:00,61.59,61.66,61.57,61.64,16497.0,54.0179,54.0793,54.0004,54.0618,16497.0
2022-02-25 12:00:00,61.65,61.66,61.51,61.51,22363.5,54.0705,54.0793,53.9478,53.9478,22363.5
2022-02-25 12:05:00,61.54,61.59,61.47,61.47,11184.0,53.9741,54.0179,53.9127,53.9127,11184.0
2022-02-25 12:10:00,61.46,61.53,61.41,61.44,37107.0,53.9039,53.9653,53.8601,53.8864,37107.0
2022-02-25 12:15:00,61.48,61.62,61.45,61.54,12516.0,53.9214,54.0442,53.8951,53.9741,12516.0
2022-02-25 12:20:00,61.53,61.55,61.43,61.55,13227.0,53.9653,53.9828,53.8776,53.9828,13227.0
2022-02-25 12:25:00,61.53,61.63,61.53,61.62,9337.5,53.9653,54.053,53.9653,54.0442,9337.5
2022-02-25 12:30:00,61.58,61.7,61.56,61.68,6537.0,54.0092,54.1144,53.9916,54.0969,6537.0
2022-02-25 12:35:00,61.68,61.7,61.62,61.69,12409.5,54.0969,54.1144,54.0442,54.1056,12409.5
2022-02-25 12:40:00,61.69,61.73,61.65,61.69,11925.0,54.1056,54.1407,54.0705,54.1056,11925.0
2022-02-25 12:45:00,61.71,61.83,61.69,61.79,13668.0,54.1232,54.2284,54.1056,54.1933,13668.0
2022-02-25 12:50:00,61.77,61.84,61.76,61.81,12576.0,54.1758,54.2372,54.167,54.2109,12576.0
2022-02-25 12:55:00,61.81,61.81,61.68,61.77,10963.5,54.2109,54.2109,54.0969,54.1758,10963.5
2022-02-25 13:00:00,61.8,61.87,61.7,61.75,12478.5,54.2021,54.2635,54.1144,54.1583,12478.5
2022-02-25 13:05:00,61.73,61.73,61.61,61.61,6717.0,54.1407,54.1407,54.0355,54.0355,6717.0
2022-02-25 13:10:00,61.6,61.61,61.49,61.61,12279.0,54.0267,54.0355,53.9302,54.0355,12279.0
2022-02-25 13:15:00,61.63,61.66,61.49,61.63,13000.5,54.053,54.0793,53.9302,54.053,13000.5
2022-02-25 13:20:00,61.68,61.68,61.55,61.58,10183.5,54.0969,54.0969,53.9828,54.0092,10183.5
2022-02-25 13:25:00,61.56,61.73,61.56,61.65,14392.5,53.9916,54.1407,53.9916,54.0705,14392.5
2022-02-25 13:30:00,61.65,61.71,61.62,61.69,15007.5,54.0705,54.1232,54.0442,54.1056,15007.5
2022-02-25 13:35:00,61.68,61.68,61.51,61.59,14796.0,54.0969,54.0969,53.9478,54.0179,14796.0
2022-02-25 13:40:00,61.59,61.79,61.59,61.76,6735.0,54.0179,54.1933,54.0179,54.167,6735.0
2022-02-25 13:45:00,61.76,61.8,61.72,61.72,4057.5,54.167,54.2021,54.1319,54.1319,4057.5
2022-02-25 13:50:00,61.74,61.8,61.71,61.71,17290.5,54.1495,54.2021,54.1232,54.1232,17290.5
2022-02-25 13:55:00,61.67,61.67,61.51,61.55,11052.0,54.0881,54.0881,53.9478,53.9828,11052.0
2022-02-25 14:00:00,61.55,61.58,61.45,61.46,12612.0,53.9828,54.0092,53.8951,53.9039,12612.0
2022-02-25 14:05:00,61.45,61.49,61.42,61.43,10312.5,53.8951,53.9302,53.8688,53.8776,10312.5
2022-02-25 14:10:00,61.45,61.46,61.31,61.33,16669.5,53.8951,53.9039,53.7723,53.7899,16669.5
2022-02-25 14:15:00,61.34,61.38,61.32,61.33,7630.5,53.7987,53.8337,53.7811,53.7899,7630.5
2022-02-25 14:20:00,61.35,61.41,61.35,61.39,7615.5,53.8074,53.8601,53.8074,53.8425,7615.5
2022-02-25 14:25:00,61.37,61.51,61.35,61.46,16947.0,53.825,53.9478,53.8074,53.9039,16947.0
2022-02-25 14:30:00,61.46,61.49,61.25,61.29,12495.0,53.9039,53.9302,53.7197,53.7548,12495.0
2022-02-25 14:35:00,61.32,61.37,61.27,61.29,10473.0,53.7811,53.825,53.7373,53.7548,10473.0
2022-02-25 14:40:00,61.28,61.35,61.28,61.34,8550.0,53.746,53.8074,53.746,53.7987,8550.0
2022-02-25 14:45:00,61.34,61.35,61.22,61.23,8014.5,53.7987,53.8074,53.6934,53.7022,8014.5
2022-02-25 14:50:00,61.21,61.27,61.11,61.15,11398.5,53.6846,53.7373,53.5969,53.632,11398.5
2022-02-25 14:55:00,61.18,61.27,61.15,61.18,22933.5,53.6583,53.7373,53.632,53.6583,22933.5
2022-02-25 15:00:00,61.18,61.18,61.03,61.06,27303.0,53.6583,53.6583,53.5268,53.5531,27303.0
2022-02-25 15:05:00,61.07,61.15,61.04,61.13,10018.5,53.5619,53.632,53.5355,53.6145,10018.5
2022-02-25 15:10:00,61.13,61.17,61.05,61.1,40089.0,53.6145,53.6496,53.5443,53.5882,40089.0
2022-02-25 15:15:00,61.11,61.22,61.09,61.11,19519.5,53.5969,53.6934,53.5794,53.5969,19519.5
2022-02-25 15:20:00,61.12,61.19,61.1,61.13,23133.0,53.6057,53.6671,53.5882,53.6145,23133.0
2022-02-25 15:25:00,61.13,61.15,61.02,61.04,37327.5,53.6145,53.632,53.518,53.5355,37327.5
2022-02-25 15:30:00,61.04,61.07,60.84,60.85,41593.5,53.5355,53.5619,53.3601,53.3689,41593.5
2022-02-25 15:35:00,60.83,60.86,60.75,60.8,61710.0,53.3514,53.3777,53.2812,53.3251,61710.0
2022-02-25 15:40:00,60.8,60.9,60.78,60.81,96528.0,53.3251,53.4128,53.3075,53.3338,96528.0
2022-02-25 15:45:00,60.77,60.91,60.75,60.76,57493.5,53.2987,53.4215,53.2812,53.29,57493.5
2022-02-25 15:50:00,60.76,61.11,60.76,61.03,76734.0,53.29,53.5969,53.29,53.5268,76734.0
2022-02-25 15:55:00,61.05,61.22,61.02,61.16,213141.0,53.5443,53.6934,53.518,53.6408,213141.0
2022-02-28 09:30:00,60.31,60.71,60.13,60.22,61366.5,52.8953,53.2461,52.7374,52.8164,61366.5
2022-02-28 09:35:00,60.15,60.55,60.15,60.51,17667.0,52.755,53.1058,52.755,53.0707,17667.0
2022-02-28 09:40:00,60.49,60.51,60.19,60.51,13690.5,53.0532,53.0707,52.79,53.0707,13690.5
2022-02-28 09:45:00,60.57,60.59,60.45,60.56,7684.5,53.1233,53.1409,53.0181,53.1146,7684.5
2022-02-28 09:50:00,60.63,60.92,60.63,60.78,12987.0,53.176,53.4303,53.176,53.3075,12987.0
2022-02-28 09:55:00,60.8,60.8,60.71,60.79,5937.0,53.3251,53.3251,53.2461,53.3163,5937.0
2022-02-28 10:00:00,60.87,60.87,60.74,60.74,4567.5,53.3864,53.3864,53.2724,53.2724,4567.5
2022-02-28 10:05:00,60.79,60.83,60.53,60.63,14371.5,53.3163,53.3514,53.0882,53.176,14371.5
2022-02-28 10:10:00,60.67,60.79,60.67,60.71,9616.5,53.211,53.3163,53.211,53.2461,9616.5
2022-02-28 10:15:00,60.71,60.75,60.58,60.59,7449.0,53.2461,53.2812,53.1321,53.1409,7449.0
2022-02-28 10:20:00,60.59,60.71,60.54,60.67,4800.0,53.1409,53.2461,53.097,53.211,4800.0
2022-02-28 10:25:00,60.69,60.78,60.61,60.69,6573.0,53.2286,53.3075,53.1584,53.2286,6573.0
2022-02-28 10:30:00,60.69,60.89,60.67,60.73,6655.5,53.2286,53.404,53.211,53.2637,6655.5
2022-02-28 10:35:00,60.75,60.91,60.74,60.85,6019.5,53.2812,53.4215,53.2724,53.3689,6019.5
2022-02-28 10:40:00,60.91,60.97,60.86,60.87,10159.5,53.4215,53.4741,53.3777,53.3864,10159.5
2022-02-28 10:45:00,60.93,60.96,60.88,60.89,3609.0,53.4391,53.4654,53.3952,53.404,3609.0
2022-02-28 10:50:00,60.86,60.93,60.85,60.89,8524.5,53.3777,53.4391,53.3689,53.404,8524.5
2022-02-28 10:55:00,60.89,61.03,60.88,61.03,6148.5,53.404,53.5268,53.3952,53.5268,6148.5
2022-02-28 11:00:00,61.01,61.15,61.01,61.09,5400.0,53.5092,53.632,53.5092,53.5794,5400.0
2022-02-28 11:05:00,61.08,61.08,61.03,61.06,3805.5,53.5706,53.5706,53.5268,53.5531,3805.5
2022-02-28 11:10:00,61.06,61.07,60.97,60.97,4872.0,53.5531,53.5619,53.4741,53.4741,4872.0
2022-02-28 11:15:00,60.95,61.11,60.95,61.07,3450.0,53.4566,53.5969,53.4566,53.5619,3450.0
2022-02-28 11:20:00,61.06,61.13,61.05,61.13,2467.5,53.5531,53.6145,53.5443,53.6145,2467.5
2022-02-28 11:25:00,61.13,61.28,61.07,61.25,8307.0,53.6145,53.746,53.5619,53.7197,8307.0
2022-02-28 11:30:00,61.27,61.42,61.23,61.31,10858.5,53.7373,53.8688,53.7022,53.7723,10858.5
2022-02-28 11:35:00,61.3,61.35,61.13,61.13,4776.0,53.7636,53.8074,53.6145,53.6145,4776.0
2022-02-28 11:40:00,61.17,61.25,61.12,61.25,4797.0,53.6496,53.7197,53.6057,53.7197,4797.0
2022-02-28 11:45:00,61.21,61.21,61.01,61.05,7735.5,53.6846,53.6846,53.5092,53.5443,7735.5
2022-02-28 11:50:00,61.03,61.12,61.02,61.12,13497.0,53.5268,53.6057,53.518,53.6057,13497.0
2022-02-28 11:55:00,61.11,61.17,61.11,61.13,2566.5,53.5969,53.6496,53.5969,53.6145,2566.5
2022-02-28 12:00:00,61.14,61.18,61.07,61.07,4314.0,53.6232,53.6583,53.5619,53.5619,4314.0
2022-02-28 12:05:00,61.04,61.04,60.82,60.82,2617.5,53.5355,53.5355,53.3426,53.3426,2617.5
2022-02-28 12:10:00,60.81,60.83,60.77,60.77,4882.5,53.3338,53.3514,53.2987,53.2987,4882.5
2022-02-28 12:15:00,60.77,60.77,60.65,60.69,3964.5,53.2987,53.2987,53.1935,53.2286,3964.5
2022-02-28 12:20:00,60.67,60.71,60.59,60.59,4332.0,53.211,53.2461,53.1409,53.1409,4332.0
2022-02-28 12:25:00,60.59,60.66,60.59,60.65,3456.0,53.1409,53.2023,53.1409,53.1935,3456.0
2022-02-28 12:30:00,60.63,60.67,60.57,60.6,3409.5,53.176,53.211,53.1233,53.1496,3409.5
2022-02-28 12:35:00,60.6,60.73,60.59,60.69,9109.5,53.1496,53.2637,53.1409,53.2286,9109.5
2022-02-28 12:40:00,60.73,60.75,60.57,60.57,6744.0,53.2637,53.2812,53.1233,53.1233,6744.0
2022-02-28 12:45:00,60.6,60.62,60.54,60.59,7476.0,53.1496,53.1672,53.097,53.1409,7476.0
2022-02-28 12:50:00,60.63,60.65,60.51,60.59,2700.0,53.176,53.1935,53.0707,53.1409,2700.0
2022-02-28 12:55:00,60.55,60.61,60.54,60.58,5625.0,53.1058,53.1584,53.097,53.1321,5625.0
2022-02-28 13:00:00,60.56,60.73,60.56,60.69,5128.5,53.1146,53.2637,53.1146,53.2286,5128.5
2022-02-28 13:05:00,60.73,60.78,60.69,60.77,2460.0,53.2637,53.3075,53.2286,53.2987,2460.0
2022-02-28 13:10:00,60.73,60.81,60.71,60.76,4344.0,53.2637,53.3338,53.2461,53.29,4344.0
2022-02-28 13:15:00,60.75,60.76,60.55,60.55,4419.0,53.2812,53.29,53.1058,53.1058,4419.0
2022-02-28 13:20:00,60.5,60.57,60.45,60.51,2401.5,53.0619,53.1233,53.0181,53.0707,2401.5
2022-02-28 13:25:00,60.52,60.52,60.36,60.41,31666.5,53.0795,53.0795,52.9391,52.983,31666.5
2022-02-28 13:30:00,60.41,60.55,60.37,60.41,44800.5,52.983,53.1058,52.9479,52.983,44800.5
2022-02-28 13:35:00,60.43,60.57,60.38,60.57,56500.5,53.0005,53.1233,52.9567,53.1233,56500.5
2022-02-28 13:40:00,60.54,60.71,60.54,60.58,6984.0,53.097,53.2461,53.097,53.1321,6984.0
2022-02-28 13:45:00,60.54,60.58,60.49,60.57,3132.0,53.097,53.1321,53.0532,53.1233,3132.0
2022-02-28 13:50:00,60.59,60.79,60.58,60.75,5121.0,53.1409,53.3163,53.1321,53.2812,5121.0
2022-02-28 13:55:00,60.73,60.81,60.7,60.77,4350.0,53.2637,53.3338,53.2373,53.2987,4350.0
2022-02-28 14:00:00,60.73,60.75,60.51,60.51,8314.5,53.2637,53.2812,53.0707,53.0707,8314.5
2022-02-28 14:05:00,60.48,60.53,60.33,60.33,9309.0,53.0444,53.0882,52.9128,52.9128,9309.0
2022-02-28 14:10:00,60.32,60.33,60.25,60.33,4143.0,52.9041,52.9128,52.8427,52.9128,4143.0
2022-02-28 14:15:00,60.35,60.41,60.29,60.4,6432.0,52.9304,52.983,52.8778,52.9742,6432.0
2022-02-28 14:20:00,60.43,60.46,60.31,60.35,4837.5,53.0005,53.0269,52.8953,52.9304,4837.5
2022-02-28 14:25:00,60.34,60.4,60.29,60.37,4200.0,52.9216,52.9742,52.8778,52.9479,4200.0
2022-02-28 14:30:00,60.33,60.36,60.28,60.33,4330.5,52.9128,52.9391,52.869,52.9128,4330.5
2022-02-28 14:35:00,60.37,60.43,60.35,60.37,4650.0,52.9479,53.0005,52.9304,52.9479,4650.0
2022-02-28 14:40:00,60.38,60.57,60.37,60.57,6022.5,52.9567,53.1233,52.9479,53.1233,6022.5
2022-02-28 14:45:00,60.54,60.54,60.43,60.43,4435.5,53.097,53.097,53.0005,53.0005,4435.5
2022-02-28 14:50:00,60.46,60.55,60.46,60.53,5119.5,53.0269,53.1058,53.0269,53.0882,5119.5
2022-02-28 14:55:00,60.49,60.59,60.49,60.51,4173.0,53.0532,53.1409,53.0532,53.0707,4173.0
2022-02-28 15:00:00,60.53,60.6,60.48,60.58,5419.5,53.0882,53.1496,53.0444,53.1321,5419.5
2022-02-28 15:05:00,60.6,60.63,60.47,60.63,7821.0,53.1496,53.176,53.0356,53.176,7821.0
2022-02-28 15:10:00,60.61,60.61,60.47,60.52,6214.5,53.1584,53.1584,53.0356,53.0795,6214.5
2022-02-28 15:15:00,60.54,60.65,60.52,60.65,9444.0,53.097,53.1935,53.0795,53.1935,9444.0
2022-02-28 15:20:00,60.63,60.78,60.62,60.78,13168.5,53.176,53.3075,53.1672,53.3075,13168.5
2022-02-28 15:25:00,60.8,60.83,60.74,60.75,12387.0,53.3251,53.3514,53.2724,53.2812,12387.0
2022-02-28 15:30:00,60.73,60.73,60.61,60.61,7894.5,53.2637,53.2637,53.1584,53.1584,7894.5
2022-02-28 15:35:00,60.63,60.71,60.59,60.68,15165.0,53.176,53.2461,53.1409,53.2198,15165.0
2022-02-28 15:40:00,60.71,60.87,60.71,60.84,9127.5,53.2461,53.3864,53.2461,53.3601,9127.5
2022-02-28 15:45:00,60.86,61.01,60.86,60.94,21822.0,53.3777,53.5092,53.3777,53.4478,21822.0
2022-02-28 15:50:00,60.97,61.13,60.91,61.1,65112.0,53.4741,53.6145,53.4215,53.5882,65112.0
2022-02-28 15:55:00,61.12,61.31,61.11,61.23,266854.5,53.6057,53.7723,53.5969,53.7022,266854.5
2022-03-01 09:30:00,60.99,61.28,60.89,61.05,56665.5,53.4917,53.746,53.404,53.5443,56665.5
2022-03-01 09:35:00,61.07,61.23,60.95,60.98,9937.5,53.5619,53.7022,53.4566,53.4829,9937.5
2022-03-01 09:40:00,60.94,60.99,60.77,60.81,8226.0,53.4478,53.4917,53.2987,53.3338,8226.0
2022-03-01 09:45:00,60.75,60.87,60.68,60.85,11373.0,53.2812,53.3864,53.2198,53.3689,11373.0
2022-03-01 09:50:00,60.83,60.88,60.49,60.63,6466.5,53.3514,53.3952,53.0532,53.176,6466.5
2022-03-01 09:55:00,60.57,60.63,60.3,60.3,5878.5,53.1233,53.176,52.8865,52.8865,5878.5
2022-03-01 10:00:00,60.37,60.47,60.09,60.33,15709.5,52.9479,53.0356,52.7023,52.9128,15709.5
2022-03-01 10:05:00,60.25,60.34,60.1,60.1,7123.5,52.8427,52.9216,52.7111,52.7111,7123.5
2022-03-01 10:10:00,60.08,60.16,60.02,60.11,10561.5,52.6936,52.7637,52.6409,52.7199,10561.5
2022-03-01 10:15:00,60.05,60.22,60.05,60.17,8635.5,52.6673,52.8164,52.6673,52.7725,8635.5
2022-03-01 10:20:00,60.17,60.18,59.92,59.92,8002.5,52.7725,52.7813,52.5532,52.5532,8002.5
2022-03-01 10:25:00,59.97,60.05,59.84,59.93,12705.0,52.5971,52.6673,52.4831,52.562,12705.0
2022-03-01 10:30:00,59.91,59.93,59.76,59.77,73791.0,52.5445,52.562,52.4129,52.4217,73791.0
2022-03-01 10:35:00,59.77,59.85,59.71,59.71,16851.0,52.4217,52.4918,52.3691,52.3691,16851.0
2022-03-01 10:40:00,59.71,59.89,59.68,59.87,27733.5,52.3691,52.5269,52.3427,52.5094,27733.5
2022-03-01 10:45:00,59.89,60.04,59.81,60.03,13606.5,52.5269,52.6585,52.4568,52.6497,13606.5
2022-03-01 10:50:00,60.0,60.09,59.99,60.05,9685.5,52.6234,52.7023,52.6146,52.6673,9685.5
2022-03-01 10:55:00,60.07,60.08,59.98,60.07,9511.5,52.6848,52.6936,52.6059,52.6848,9511.5
2022-03-01 11:00:00,60.01,60.21,59.96,60.17,8556.0,52.6322,52.8076,52.5883,52.7725,8556.0
2022-03-01 11:05:00,60.2,60.22,60.01,60.07,8058.0,52.7988,52.8164,52.6322,52.6848,8058.0
2022-03-01 11:10:00,60.07,60.15,60.01,60.06,18604.5,52.6848,52.755,52.6322,52.676,18604.5
2022-03-01 11:15:00,60.09,60.11,59.95,60.0,15787.5,52.7023,52.7199,52.5796,52.6234,15787.5
2022-03-01 11:20:00,60.01,60.08,59.98,60.03,10270.5,52.6322,52.6936,52.6059,52.6497,10270.5
2022-03-01 11:25:00,60.03,60.07,59.93,60.05,20227.5,52.6497,52.6848,52.562,52.6673,20227.5
2022-03-01 11:30:00,59.99,60.03,59.89,59.99,18573.0,52.6146,52.6497,52.5269,52.6146,18573.0
2022-03-01 11:35:00,59.93,59.98,59.75,59.83,39795.0,52.562,52.6059,52.4041,52.4743,39795.0
2022-03-01 11:40:00,59.83,59.86,59.69,59.69,13053.0,52.4743,52.5006,52.3515,52.3515,13053.0
2022-03-01 11:45:00,59.63,59.63,59.41,59.47,15336.0,52.2989,52.2989,52.1059,52.1586,15336.0
2022-03-01 11:50:00,59.48,59.64,59.46,59.64,16006.5,52.1673,52.3077,52.1498,52.3077,16006.5
2022-03-01 11:55:00,59.61,59.61,59.47,59.51,17629.5,52.2814,52.2814,52.1586,52.1936,17629.5
2022-03-01 12:00:00,59.52,59.55,59.36,59.38,20080.5,52.2024,52.2287,52.0621,52.0796,20080.5
2022-03-01 12:05:00,59.41,59.53,59.41,59.43,22783.5,52.1059,52.2112,52.1059,52.1235,22783.5
2022-03-01 12:10:00,59.43,59.43,59.19,59.33,22851.0,52.1235,52.1235,51.913,52.0358,22851.0
2022-03-01 12:15:00,59.35,59.36,59.27,59.28,11311.5,52.0533,52.0621,51.9832,51.9919,11311.5
2022-03-01 12:20:00,59.25,59.27,59.14,59.18,8080.5,51.9656,51.9832,51.8691,51.9042,8080.5
2022-03-01 12:25:00,59.19,59.19,59.06,59.1,5754.0,51.913,51.913,51.799,51.8341,5754.0
2022-03-01 12:30:00,59.08,59.11,58.99,59.08,9036.0,51.8165,51.8428,51.7376,51.8165,9036.0
2022-03-01 12:35:00,59.1,59.14,59.03,59.09,7918.5,51.8341,51.8691,51.7727,51.8253,7918.5
2022-03-01 12:40:00,59.1,59.15,59.07,59.15,5358.0,51.8341,51.8779,51.8077,51.8779,5358.0
2022-03-01 12:45:00,59.16,59.28,59.11,59.28,5268.0,51.8867,51.9919,51.8428,51.9919,5268.0
2022-03-01 12:50:00,59.29,59.35,59.16,59.18,6585.0,52.0007,52.0533,51.8867,51.9042,6585.0
2022-03-01 12:55:00,59.18,59.33,59.13,59.31,6661.5,51.9042,52.0358,51.8604,52.0182,6661.5
2022-03-01 13:00:00,59.27,59.51,59.27,59.47,25954.5,51.9832,52.1936,51.9832,52.1586,25954.5
2022-03-01 13:05:00,59.44,59.44,59.29,59.33,8238.0,52.1323,52.1323,52.0007,52.0358,8238.0
2022-03-01 13:10:00,59.34,59.36,59.19,59.25,12220.5,52.0445,52.0621,51.913,51.9656,12220.5
2022-03-01 13:15:00,59.25,59.33,59.23,59.29,6786.0,51.9656,52.0358,51.9481,52.0007,6786.0
2022-03-01 13:20:00,59.28,59.32,59.21,59.21,9564.0,51.9919,52.027,51.9305,51.9305,9564.0
2022-03-01 13:25:00,59.19,59.19,59.04,59.05,7972.5,51.913,51.913,51.7814,51.7902,7972.5
2022-03-01 13:30:00,59.08,59.09,58.99,59.04,7186.5,51.8165,51.8253,51.7376,51.7814,7186.5
2022-03-01 13:35:00,59.04,59.18,59.04,59.11,9454.5,51.7814,51.9042,51.7814,51.8428,9454.5
2022-03-01 13:40:00,59.11,59.19,59.05,59.11,9235.5,51.8428,51.913,51.7902,51.8428,9235.5
2022-03-01 13:45:00,59.12,59.17,59.04,59.1,9583.5,51.8516,51.8954,51.7814,51.8341,9583.5
2022-03-01 13:50:00,59.1,59.21,59.09,59.18,8250.0,51.8341,51.9305,51.8253,51.9042,8250.0
2022-03-01 13:55:00,59.19,59.23,59.13,59.13,9744.0,51.913,51.9481,51.8604,51.8604,9744.0
2022-03-01 14:00:00,59.15,59.15,59.04,59.15,7650.0,51.8779,51.8779,51.7814,51.8779,7650.0
2022-03-01 14:05:00,59.13,59.17,59.09,59.11,6927.0,51.8604,51.8954,51.8253,51.8428,6927.0
2022-03-01 14:10:00,59.07,59.15,59.03,59.11,10720.5,51.8077,51.8779,51.7727,51.8428,10720.5
2022-03-01 14:15:00,59.15,59.36,59.08,59.36,85221.0,51.8779,52.0621,51.8165,52.0621,85221.0
2022-03-01 14:20:00,59.35,59.5,59.34,59.48,5427.0,52.0533,52.1849,52.0445,52.1673,5427.0
2022-03-01 14:25:00,59.47,59.61,59.47,59.56,13516.5,52.1586,52.2814,52.1586,52.2375,13516.5
2022-03-01 14:30:00,59.59,59.65,59.55,59.65,9370.5,52.2638,52.3164,52.2287,52.3164,9370.5
2022-03-01 14:35:00,59.65,59.79,59.63,59.79,8791.5,52.3164,52.4392,52.2989,52.4392,8791.5
2022-03-01 14:40:00,59.79,59.89,59.75,59.85,12178.5,52.4392,52.5269,52.4041,52.4918,12178.5
2022-03-01 14:45:00,59.85,59.88,59.69,59.7,7842.0,52.4918,52.5182,52.3515,52.3603,7842.0
2022-03-01 14:50:00,59.67,59.69,59.58,59.59,17493.0,52.334,52.3515,52.255,52.2638,17493.0
2022-03-01 14:55:00,59.62,59.67,59.59,59.67,7050.0,52.2901,52.334,52.2638,52.334,7050.0
2022-03-01 15:00:00,59.59,59.86,59.59,59.85,9288.0,52.2638,52.5006,52.2638,52.4918,9288.0
2022-03-01 15:05:00,59.89,59.95,59.82,59.85,11904.0,52.5269,52.5796,52.4655,52.4918,11904.0
2022-03-01 15:10:00,59.84,59.86,59.7,59.73,8578.5,52.4831,52.5006,52.3603,52.3866,8578.5
2022-03-01 15:15:00,59.74,59.75,59.59,59.67,9672.0,52.3954,52.4041,52.2638,52.334,9672.0
2022-03-01 15:20:00,59.65,59.74,59.65,59.73,18918.0,52.3164,52.3954,52.3164,52.3866,18918.0
2022-03-01 15:25:00,59.73,59.79,59.68,59.71,20004.0,52.3866,52.4392,52.3427,52.3691,20004.0
2022-03-01 15:30:00,59.69,59.69,59.55,59.66,89074.5,52.3515,52.3515,52.2287,52.3252,89074.5
2022-03-01 15:35:00,59.64,59.68,59.56,59.63,18514.5,52.3077,52.3427,52.2375,52.2989,18514.5
2022-03-01 15:40:00,59.61,59.69,59.51,59.53,28711.5,52.2814,52.3515,52.1936,52.2112,28711.5
2022-03-01 15:45:00,59.51,59.55,59.32,59.32,41149.5,52.1936,52.2287,52.027,52.027,41149.5
2022-03-01 15:50:00,59.29,59.47,59.21,59.47,133500.0,52.0007,52.1586,51.9305,52.1586,133500.0
2022-03-01 15:55:00,59.43,59.57,59.33,59.53,207003.0,52.1235,52.2463,52.0358,52.2112,207003.0
2022-03-02 09:30:00,59.83,60.05,59.83,59.99,49594.5,52.4743,52.6673,52.4743,52.6146,49594.5
2022-03-02 09:35:00,60.03,60.07,59.89,59.94,17302.5,52.6497,52.6848,52.5269,52.5708,17302.5
2022-03-02 09:40:00,59.97,60.01,59.69,59.75,49828.5,52.5971,52.6322,52.3515,52.4041,49828.5
2022-03-02 09:45:00,59.71,60.09,59.71,60.09,9337.5,52.3691,52.7023,52.3691,52.7023,9337.5
2022-03-02 09:50:00,60.12,60.15,60.04,60.13,14160.0,52.7287,52.755,52.6585,52.7374,14160.0
2022-03-02 09:55:00,60.13,60.19,60.03,60.13,14998.5,52.7374,52.79,52.6497,52.7374,14998.5
2022-03-02 10:00:00,60.16,60.29,60.15,60.23,22615.5,52.7637,52.8778,52.755,52.8251,22615.5
2022-03-02 10:05:00,60.19,60.19,59.84,59.91,12247.5,52.79,52.79,52.4831,52.5445,12247.5
2022-03-02 10:10:00,59.87,60.05,59.86,59.89,11985.0,52.5094,52.6673,52.5006,52.5269,11985.0
2022-03-02 10:15:00,59.89,60.03,59.87,59.97,13455.0,52.5269,52.6497,52.5094,52.5971,13455.0
2022-03-02 10:20:00,59.99,60.05,59.95,59.98,7380.0,52.6146,52.6673,52.5796,52.6059,7380.0
2022-03-02 10:25:00,59.99,60.27,59.83,60.17,17997.0,52.6146,52.8602,52.4743,52.7725,17997.0
2022-03-02 10:30:00,60.25,60.3,60.04,60.29,13201.5,52.8427,52.8865,52.6585,52.8778,13201.5
2022-03-02 10:35:00,60.29,60.44,60.25,60.26,14454.0,52.8778,53.0093,52.8427,52.8514,14454.0
2022-03-02 10:40:00,60.28,60.38,60.17,60.23,30615.0,52.869,52.9567,52.7725,52.8251,30615.0
2022-03-02 10:45:00,60.23,60.25,60.03,60.13,28060.5,52.8251,52.8427,52.6497,52.7374,28060.5
2022-03-02 10:50:00,60.11,60.18,60.01,60.08,22657.5,52.7199,52.7813,52.6322,52.6936,22657.5
2022-03-02 10:55:00,60.09,60.39,60.09,60.39,19129.5,52.7023,52.9655,52.7023,52.9655,19129.5
2022-03-02 11:00:00,60.39,60.68,60.37,60.67,19071.0,52.9655,53.2198,52.9479,53.211,19071.0
2022-03-02 11:05:00,60.68,60.69,60.54,60.62,20023.5,53.2198,53.2286,53.097,53.1672,20023.5
2022-03-02 11:10:00,60.63,60.69,60.55,60.66,7506.0,53.176,53.2286,53.1058,53.2023,7506.0
2022-03-02 11:15:00,60.67,60.8,60.67,60.72,9750.0,53.211,53.3251,53.211,53.2549,9750.0
2022-03-02 11:20:00,60.71,60.79,60.65,60.69,10582.5,53.2461,53.3163,53.1935,53.2286,10582.5
2022-03-02 11:25:00,60.72,60.89,60.72,60.83,9514.5,53.2549,53.404,53.2549,53.3514,9514.5
2022-03-02 11:30:00,60.85,61.02,60.85,60.87,10069.5,53.3689,53.518,53.3689,53.3864,10069.5
2022-03-02 11:35:00,60.89,60.89,60.77,60.85,11910.0,53.404,53.404,53.2987,53.3689,11910.0
2022-03-02 11:40:00,60.88,60.91,60.75,60.75,7510.5,53.3952,53.4215,53.2812,53.2812,7510.5
2022-03-02 11:45:00,60.75,60.88,60.75,60.84,13545.0,53.2812,53.3952,53.2812,53.3601,13545.0
2022-03-02 11:50:00,60.84,60.88,60.83,60.85,8287.5,53.3601,53.3952,53.3514,53.3689,8287.5
2022-03-02 11:55:00,60.83,60.86,60.77,60.79,9010.5,53.3514,53.3777,53.2987,53.3163,9010.5
2022-03-02 12:00:00,60.75,60.82,60.74,60.75,10876.5,53.2812,53.3426,53.2724,53.2812,10876.5
2022-03-02 12:05:00,60.73,60.73,60.6,60.66,15786.0,53.2637,53.2637,53.1496,53.2023,15786.0
2022-03-02 12:10:00,60.68,60.71,60.51,60.64,52528.5,53.2198,53.2461,53.0707,53.1847,52528.5
2022-03-02 12:15:00,60.64,60.69,60.59,60.65,9672.0,53.1847,53.2286,53.1409,53.1935,9672.0
2022-03-02 12:20:00,60.65,60.66,60.5,60.65,23451.0,53.1935,53.2023,53.0619,53.1935,23451.0
2022-03-02 12:25:00,60.65,60.86,60.6,60.86,8526.0,53.1935,53.3777,53.1496,53.3777,8526.0
2022-03-02 12:30:00,60.83,60.9,60.83,60.86,6643.5,53.3514,53.4128,53.3514,53.3777,6643.5
2022-03-02 12:35:00,60.86,60.97,60.83,60.97,14406.0,53.3777,53.4741,53.3514,53.4741,14406.0
2022-03-02 12:40:00,60.97,60.97,60.86,60.88,7470.0,53.4741,53.4741,53.3777,53.3952,7470.0
2022-03-02 12:45:00,60.87,60.9,60.82,60.87,6015.0,53.3864,53.4128,53.3426,53.3864,6015.0
2022-03-02 12:50:00,60.92,60.95,60.85,60.95,15765.0,53.4303,53.4566,53.3689,53.4566,15765.0
2022-03-02 12:55:00,60.96,61.16,60.96,61.14,7449.0,53.4654,53.6408,53.4654,53.6232,7449.0
2022-03-02 13:00:00,61.14,61.18,61.1,61.15,10656.0,53.6232,53.6583,53.5882,53.632,10656.0
2022-03-02 13:05:00,61.15,61.19,61.12,61.13,8485.5,53.632,53.6671,53.6057,53.6145,8485.5
2022-03-02 13:10:00,61.13,61.17,61.07,61.1,11734.5,53.6145,53.6496,53.5619,53.5882,11734.5
2022-03-02 13:15:00,61.1,61.12,61.03,61.03,8331.0,53.5882,53.6057,53.5268,53.5268,8331.0
2022-03-02 13:20:00,61.05,61.09,61.05,61.08,6186.0,53.5443,53.5794,53.5443,53.5706,6186.0
2022-03-02 13:25:00,61.05,61.13,61.05,61.12,8014.5,53.5443,53.6145,53.5443,53.6057,8014.5
2022-03-02 13:30:00,61.13,61.34,61.1,61.31,15712.5,53.6145,53.7987,53.5882,53.7723,15712.5
2022-03-02 13:35:00,61.33,61.38,61.31,61.37,13495.5,53.7899,53.8337,53.7723,53.825,13495.5
2022-03-02 13:40:00,61.38,61.39,61.28,61.32,18048.0,53.8337,53.8425,53.746,53.7811,18048.0
2022-03-02 13:45:00,61.29,61.34,61.25,61.27,12778.5,53.7548,53.7987,53.7197,53.7373,12778.5
2022-03-02 13:50:00,61.29,61.35,61.29,61.35,16441.5,53.7548,53.8074,53.7548,53.8074,16441.5
2022-03-02 13:55:00,61.34,61.45,61.34,61.35,12637.5,53.7987,53.8951,53.7987,53.8074,12637.5
2022-03-02 14:00:00,61.38,61.38,61.33,61.34,7753.5,53.8337,53.8337,53.7899,53.7987,7753.5
2022-03-02 14:05:00,61.37,61.38,61.33,61.33,7912.5,53.825,53.8337,53.7899,53.7899,7912.5
2022-03-02 14:10:00,61.31,61.37,61.26,61.27,11853.0,53.7723,53.825,53.7285,53.7373,11853.0
2022-03-02 14:15:00,61.28,61.29,61.22,61.23,10791.0,53.746,53.7548,53.6934,53.7022,10791.0
2022-03-02 14:20:00,61.24,61.25,61.15,61.2,14521.5,53.711,53.7197,53.632,53.6759,14521.5
2022-03-02 14:25:00,61.2,61.21,61.0,61.05,38353.5,53.6759,53.6846,53.5005,53.5443,38353.5
2022-03-02 14:30:00,61.05,61.22,61.01,61.22,28260.0,53.5443,53.6934,53.5092,53.6934,28260.0
2022-03-02 14:35:00,61.21,61.25,61.19,61.19,9820.5,53.6846,53.7197,53.6671,53.6671,9820.5
2022-03-02 14:40:00,61.2,61.23,61.18,61.21,29157.0,53.6759,53.7022,53.6583,53.6846,29157.0
2022-03-02 14:45:00,61.2,61.2,61.09,61.14,14322.0,53.6759,53.6759,53.5794,53.6232,14322.0
2022-03-02 14:50:00,61.16,61.22,61.02,61.06,27906.0,53.6408,53.6934,53.518,53.5531,27906.0
2022-03-02 14:55:00,61.05,61.11,61.01,61.04,11256.0,53.5443,53.5969,53.5092,53.5355,11256.0
2022-03-02 15:00:00,61.03,61.09,61.0,61.03,20818.5,53.5268,53.5794,53.5005,53.5268,20818.5
2022-03-02 15:05:00,61.02,61.05,60.97,61.05,43399.5,53.518,53.5443,53.4741,53.5443,43399.5
2022-03-02 15:10:00,61.05,61.17,61.05,61.1,90088.5,53.5443,53.6496,53.5443,53.5882,90088.5
2022-03-02 15:15:00,61.1,61.19,61.07,61.19,52369.5,53.5882,53.6671,53.5619,53.6671,52369.5
2022-03-02 15:20:00,61.18,61.31,61.11,61.18,76714.5,53.6583,53.7723,53.5969,53.6583,76714.5
2022-03-02 15:25:00,61.18,61.24,61.18,61.24,33370.5,53.6583,53.711,53.6583,53.711,33370.5
2022-03-02 15:30:00,61.25,61.35,61.24,61.27,29835.0,53.7197,53.8074,53.711,53.7373,29835.0
2022-03-02 15:35:00,61.27,61.31,61.23,61.25,51150.0,53.7373,53.7723,53.7022,53.7197,51150.0
2022-03-02 15:40:00,61.25,61.27,61.15,61.2,34741.5,53.7197,53.7373,53.632,53.6759,34741.5
2022-03-02 15:45:00,61.21,61.29,61.2,61.29,40065.0,53.6846,53.7548,53.6759,53.7548,40065.0
2022-03-02 15:50:00,61.29,61.36,61.17,61.19,99483.0,53.7548,53.8162,53.6496,53.6671,99483.0
2022-03-02 15:55:00,61.17,61.2,60.97,61.07,178630.5,53.6496,53.6759,53.4741,53.5619,178630.5
2022-03-03 09:30:00,61.3,61.49,61.17,61.17,26553.0,53.7636,53.9302,53.6496,53.6496,26553.0
2022-03-03 09:35:00,61.19,61.59,61.18,61.48,10297.5,53.6671,54.0179,53.6583,53.9214,10297.5
2022-03-03 09:40:00,61.53,61.73,61.53,61.72,13237.5,53.9653,54.1407,53.9653,54.1319,13237.5
2022-03-03 09:45:00,61.73,61.8,61.51,61.61,10225.5,54.1407,54.2021,53.9478,54.0355,10225.5
2022-03-03 09:50:00,61.62,61.65,61.42,61.45,13876.5,54.0442,54.0705,53.8688,53.8951,13876.5
2022-03-03 09:55:00,61.45,61.51,61.36,61.44,21315.0,53.8951,53.9478,53.8162,53.8864,21315.0
2022-03-03 10:00:00,61.41,61.49,61.15,61.19,10794.0,53.8601,53.9302,53.632,53.6671,10794.0
2022-03-03 10:05:00,61.14,61.25,61.11,61.21,29178.0,53.6232,53.7197,53.5969,53.6846,29178.0
2022-03-03 10:10:00,61.32,61.39,61.23,61.38,7677.0,53.7811,53.8425,53.7022,53.8337,7677.0
2022-03-03 10:15:00,61.31,61.31,61.2,61.26,4024.5,53.7723,53.7723,53.6759,53.7285,4024.5
2022-03-03 10:20:00,61.29,61.32,61.25,61.25,1900.5,53.7548,53.7811,53.7197,53.7197,1900.5
2022-03-03 10:25:00,61.17,61.28,61.16,61.27,6021.0,53.6496,53.746,53.6408,53.7373,6021.0
2022-03-03 10:30:00,61.26,61.29,61.16,61.16,3067.5,53.7285,53.7548,53.6408,53.6408,3067.5
2022-03-03 10:35:00,61.17,61.18,61.03,61.03,5929.5,53.6496,53.6583,53.5268,53.5268,5929.5
2022-03-03 10:40:00,61.01,61.08,60.88,60.88,8152.5,53.5092,53.5706,53.3952,53.3952,8152.5
2022-03-03 10:45:00,60.91,60.93,60.8,60.84,8695.5,53.4215,53.4391,53.3251,53.3601,8695.5
2022-03-03 10:50:00,60.86,60.92,60.73,60.73,8638.5,53.3777,53.4303,53.2637,53.2637,8638.5
2022-03-03 10:55:00,60.72,60.77,60.63,60.63,12895.5,53.2549,53.2987,53.176,53.176,12895.5
2022-03-03 11:00:00,60.63,60.65,60.58,60.64,9232.5,53.176,53.1935,53.1321,53.1847,9232.5
2022-03-03 11:05:00,60.67,60.67,60.55,60.61,9415.5,53.211,53.211,53.1058,53.1584,9415.5
2022-03-03 11:10:00,60.65,60.69,60.58,60.58,8202.0,53.1935,53.2286,53.1321,53.1321,8202.0
2022-03-03 11:15:00,60.55,60.55,60.43,60.53,15406.5,53.1058,53.1058,53.0005,53.0882,15406.5
2022-03-03 11:20:00,60.55,60.63,60.51,60.63,6450.0,53.1058,53.176,53.0707,53.176,6450.0
2022-03-03 11:25:00,60.63,60.69,60.61,60.69,6520.5,53.176,53.2286,53.1584,53.2286,6520.5
2022-03-03 11:30:00,60.69,60.76,60.66,60.75,5934.0,53.2286,53.29,53.2023,53.2812,5934.0
2022-03-03 11:35:00,60.76,60.76,60.67,60.76,13420.5,53.29,53.29,53.211,53.29,13420.5
2022-03-03 11:40:00,60.77,60.86,60.73,60.81,5131.5,53.2987,53.3777,53.2637,53.3338,5131.5
2022-03-03 11:45:00,60.8,60.89,60.77,60.8,4227.0,53.3251,53.404,53.2987,53.3251,4227.0
2022-03-03 11:50:00,60.8,60.85,60.79,60.8,8463.0,53.3251,53.3689,53.3163,53.3251,8463.0
2022-03-03 11:55:00,60.76,60.89,60.67,60.81,9946.5,53.29,53.404,53.211,53.3338,9946.5
2022-03-03 12:00:00,60.79,60.83,60.75,60.82,10840.5,53.3163,53.3514,53.2812,53.3426,10840.5
2022-03-03 12:05:00,60.82,60.9,60.77,60.9,7485.0,53.3426,53.4128,53.2987,53.4128,7485.0
2022-03-03 12:10:00,60.88,60.93,60.85,60.87,6937.5,53.3952,53.4391,53.3689,53.3864,6937.5
2022-03-03 12:15:00,60.85,60.91,60.81,60.81,7563.0,53.3689,53.4215,53.3338,53.3338,7563.0
2022-03-03 12:20:00,60.78,60.81,60.72,60.73,10041.0,53.3075,53.3338,53.2549,53.2637,10041.0
2022-03-03 12:25:00,60.71,60.74,60.63,60.65,11341.5,53.2461,53.2724,53.176,53.1935,11341.5
2022-03-03 12:30:00,60.67,61.13,60.65,61.09,11607.0,53.211,53.6145,53.1935,53.5794,11607.0
2022-03-03 12:35:00,61.05,61.09,60.94,60.97,9996.0,53.5443,53.5794,53.4478,53.4741,9996.0
2022-03-03 12:40:00,60.95,60.96,60.91,60.96,5265.0,53.4566,53.4654,53.4215,53.4654,5265.0
2022-03-03 12:45:00,60.98,60.98,60.92,60.94,6144.0,53.4829,53.4829,53.4303,53.4478,6144.0
2022-03-03 12:50:00,60.93,60.99,60.93,60.96,9549.0,53.4391,53.4917,53.4391,53.4654,9549.0
2022-03-03 12:55:00,60.97,61.07,60.97,61.06,6292.5,53.4741,53.5619,53.4741,53.5531,6292.5
2022-03-03 13:00:00,61.03,61.09,61.0,61.07,6786.0,53.5268,53.5794,53.5005,53.5619,6786.0
2022-03-03 13:05:00,61.07,61.12,60.99,60.99,6585.0,53.5619,53.6057,53.4917,53.4917,6585.0
2022-03-03 13:10:00,61.01,61.05,61.01,61.05,3376.5,53.5092,53.5443,53.5092,53.5443,3376.5
2022-03-03 13:15:00,61.03,61.05,60.97,60.98,6031.5,53.5268,53.5443,53.4741,53.4829,6031.5
2022-03-03 13:20:00,60.99,61.01,60.93,61.01,5496.0,53.4917,53.5092,53.4391,53.5092,5496.0
2022-03-03 13:25:00,61.01,61.01,60.97,60.99,8991.0,53.5092,53.5092,53.4741,53.4917,8991.0
2022-03-03 13:30:00,60.99,60.99,60.83,60.87,6648.0,53.4917,53.4917,53.3514,53.3864,6648.0
2022-03-03 13:35:00,60.91,61.01,60.91,60.99,4108.5,53.4215,53.5092,53.4215,53.4917,4108.5
2022-03-03 13:40:00,61.01,61.01,60.93,60.97,4345.5,53.5092,53.5092,53.4391,53.4741,4345.5
2022-03-03 13:45:00,60.99,61.03,60.95,61.03,6711.0,53.4917,53.5268,53.4566,53.5268,6711.0
2022-03-03 13:50:00,61.05,61.09,61.04,61.09,7141.5,53.5443,53.5794,53.5355,53.5794,7141.5
2022-03-03 13:55:00,61.09,61.12,61.03,61.03,5250.0,53.5794,53.6057,53.5268,53.5268,5250.0
2022-03-03 14:00:00,61.03,61.11,61.02,61.06,7771.5,53.5268,53.5969,53.518,53.5531,7771.5
2022-03-03 14:05:00,61.04,61.09,60.93,60.97,54189.0,53.5355,53.5794,53.4391,53.4741,54189.0
2022-03-03 14:10:00,60.98,61.17,60.97,61.17,9385.5,53.4829,53.6496,53.4741,53.6496,9385.5
2022-03-03 14:15:00,61.13,61.21,61.1,61.21,8908.5,53.6145,53.6846,53.5882,53.6846,8908.5
2022-03-03 14:20:00,61.18,61.19,61.07,61.09,4101.0,53.6583,53.6671,53.5619,53.5794,4101.0
2022-03-03 14:25:00,61.07,61.13,61.07,61.1,8938.5,53.5619,53.6145,53.5619,53.5882,8938.5
2022-03-03 14:30:00,61.1,61.13,61.09,61.09,5523.0,53.5882,53.6145,53.5794,53.5794,5523.0
2022-03-03 14:35:00,61.09,61.11,61.07,61.11,4822.5,53.5794,53.5969,53.5619,53.5969,4822.5
2022-03-03 14:40:00,61.11,61.13,61.06,61.08,8980.5,53.5969,53.6145,53.5531,53.5706,8980.5
2022-03-03 14:45:00,61.09,61.09,60.95,60.95,12361.5,53.5794,53.5794,53.4566,53.4566,12361.5
2022-03-03 14:50:00,60.96,60.97,60.87,60.93,7950.0,53.4654,53.4741,53.3864,53.4391,7950.0
2022-03-03 14:55:00,60.93,60.97,60.89,60.95,10321.5,53.4391,53.4741,53.404,53.4566,10321.5
2022-03-03 15:00:00,60.94,60.94,60.85,60.85,12417.0,53.4478,53.4478,53.3689,53.3689,12417.0
2022-03-03 15:05:00,60.84,60.9,60.83,60.87,10651.5,53.3601,53.4128,53.3514,53.3864,10651.5
2022-03-03 15:10:00,60.87,60.93,60.84,60.91,11352.0,53.3864,53.4391,53.3601,53.4215,11352.0
2022-03-03 15:15:00,60.92,61.02,60.91,60.99,14542.5,53.4303,53.518,53.4215,53.4917,14542.5
2022-03-03 15:20:00,61.0,61.0,60.91,60.99,7866.0,53.5005,53.5005,53.4215,53.4917,7866.0
2022-03-03 15:25:00,60.99,61.13,60.99,61.13,24966.0,53.4917,53.6145,53.4917,53.6145,24966.0
2022-03-03 15:30:00,61.13,61.13,60.97,60.98,27526.5,53.6145,53.6145,53.4741,53.4829,27526.5
2022-03-03 15:35:00,60.98,61.08,60.93,61.05,20898.0,53.4829,53.5706,53.4391,53.5443,20898.0
2022-03-03 15:40:00,61.02,61.08,60.94,60.95,29968.5,53.518,53.5706,53.4478,53.4566,29968.5
2022-03-03 15:45:00,60.92,61.03,60.92,61.01,42817.5,53.4303,53.5268,53.4303,53.5092,42817.5
2022-03-03 15:50:00,60.99,61.13,60.89,61.11,88875.0,53.4917,53.6145,53.404,53.5969,88875.0
2022-03-03 15:55:00,61.12,61.15,61.04,61.13,205594.5,53.6057,53.632,53.5355,53.6145,205594.5
2022-03-04 09:30:00,60.65,60.65,59.8,59.97,41185.5,53.1935,53.1935,52.448,52.5971,41185.5
2022-03-04 09:35:00,59.97,60.27,59.9,60.17,11680.5,52.5971,52.8602,52.5357,52.7725,11680.5
2022-03-04 09:40:00,60.17,60.17,59.96,60.0,14176.5,52.7725,52.7725,52.5883,52.6234,14176.5
2022-03-04 09:45:00,59.94,60.02,59.65,59.65,26562.0,52.5708,52.6409,52.3164,52.3164,26562.0
2022-03-04 09:50:00,59.65,59.72,59.54,59.67,59091.0,52.3164,52.3778,52.22,52.334,59091.0
2022-03-04 09:55:00,59.64,59.77,59.53,59.77,40716.0,52.3077,52.4217,52.2112,52.4217,40716.0
2022-03-04 10:00:00,59.79,59.86,59.59,59.59,25782.0,52.4392,52.5006,52.2638,52.2638,25782.0
2022-03-04 10:05:00,59.57,59.59,59.28,59.3,28179.0,52.2463,52.2638,51.9919,52.0095,28179.0
2022-03-04 10:10:00,59.33,59.39,58.89,58.89,33334.5,52.0358,52.0884,51.6499,51.6499,33334.5
2022-03-04 10:15:00,58.87,59.07,58.78,58.85,36646.5,51.6323,51.8077,51.5534,51.6148,36646.5
2022-03-04 10:20:00,58.91,59.03,58.77,58.78,34114.5,51.6674,51.7727,51.5446,51.5534,34114.5
2022-03-04 10:25:00,58.77,58.85,58.7,58.8,31339.5,51.5446,51.6148,51.4832,51.5709,31339.5
2022-03-04 10:30:00,58.87,58.88,58.71,58.78,28203.0,51.6323,51.6411,51.492,51.5534,28203.0
2022-03-04 10:35:00,58.73,58.84,58.47,58.47,47610.0,51.5095,51.606,51.2815,51.2815,47610.0
2022-03-04 10:40:00,58.47,58.53,58.33,58.33,38151.0,51.2815,51.3341,51.1587,51.1587,38151.0
2022-03-04 10:45:00,58.35,58.51,58.29,58.39,40566.0,51.1763,51.3166,51.1236,51.2113,40566.0
2022-03-04 10:50:00,58.37,58.49,58.35,58.44,50872.5,51.1938,51.299,51.1763,51.2552,50872.5
2022-03-04 10:55:00,58.44,58.59,58.37,58.55,42627.0,51.2552,51.3868,51.1938,51.3517,42627.0
2022-03-04 11:00:00,58.55,58.61,58.46,58.46,15352.5,51.3517,51.4043,51.2727,51.2727,15352.5
2022-03-04 11:05:00,58.44,58.53,58.39,58.51,17466.0,51.2552,51.3341,51.2113,51.3166,17466.0
2022-03-04 11:10:00,58.51,58.51,58.38,58.51,29971.5,51.3166,51.3166,51.2026,51.3166,29971.5
2022-03-04 11:15:00,58.51,58.71,58.45,58.67,31108.5,51.3166,51.492,51.264,51.4569,31108.5
2022-03-04 11:20:00,58.6,58.64,58.55,58.64,12507.0,51.3955,51.4306,51.3517,51.4306,12507.0
2022-03-04 11:25:00,58.63,58.7,58.62,58.62,20914.5,51.4218,51.4832,51.4131,51.4131,20914.5
2022-03-04 11:30:00,58.61,58.64,58.49,58.49,21265.5,51.4043,51.4306,51.299,51.299,21265.5
2022-03-04 11:35:00,58.51,58.63,58.38,58.6,16953.0,51.3166,51.4218,51.2026,51.3955,16953.0
2022-03-04 11:40:00,58.59,58.67,58.45,58.49,11136.0,51.3868,51.4569,51.264,51.299,11136.0
2022-03-04 11:45:00,58.47,58.53,58.41,58.43,12204.0,51.2815,51.3341,51.2289,51.2464,12204.0
2022-03-04 11:50:00,58.41,58.41,58.31,58.32,15202.5,51.2289,51.2289,51.1412,51.1499,15202.5
2022-03-04 11:55:00,58.3,58.39,58.25,58.37,37017.0,51.1324,51.2113,51.0886,51.1938,37017.0
2022-03-04 12:00:00,58.39,58.41,58.31,58.36,20953.5,51.2113,51.2289,51.1412,51.185,20953.5
2022-03-04 12:05:00,58.36,58.41,58.29,58.39,20758.5,51.185,51.2289,51.1236,51.2113,20758.5
2022-03-04 12:10:00,58.4,58.49,58.4,58.41,14916.0,51.2201,51.299,51.2201,51.2289,14916.0
2022-03-04 12:15:00,58.41,58.42,58.25,58.25,18859.5,51.2289,51.2377,51.0886,51.0886,18859.5
2022-03-04 12:20:00,58.27,58.3,58.11,58.15,19470.0,51.1061,51.1324,50.9658,51.0008,19470.0
2022-03-04 12:25:00,58.11,58.27,58.07,58.2,32295.0,50.9658,51.1061,50.9307,51.0447,32295.0
2022-03-04 12:30:00,58.22,58.31,58.19,58.23,17403.0,51.0622,51.1412,51.0359,51.071,17403.0
2022-03-04 12:35:00,58.27,58.38,58.26,58.31,15706.5,51.1061,51.2026,51.0973,51.1412,15706.5
2022-03-04 12:40:00,58.35,58.38,58.28,58.32,13278.0,51.1763,51.2026,51.1149,51.1499,13278.0
2022-03-04 12:45:00,58.35,58.41,58.32,58.36,16822.5,51.1763,51.2289,51.1499,51.185,16822.5
2022-03-04 12:50:00,58.36,58.4,58.29,58.35,19804.5,51.185,51.2201,51.1236,51.1763,19804.5
2022-03-04 12:55:00,58.37,58.56,58.37,58.47,30453.0,51.1938,51.3604,51.1938,51.2815,30453.0
2022-03-04 13:00:00,58.47,58.59,58.47,58.56,20781.0,51.2815,51.3868,51.2815,51.3604,20781.0
2022-03-04 13:05:00,58.58,58.58,58.49,58.57,21799.5,51.378,51.378,51.299,51.3692,21799.5
2022-03-04 13:10:00,58.59,58.59,58.49,58.49,5803.5,51.3868,51.3868,51.299,51.299,5803.5
2022-03-04 13:15:00,58.48,58.53,58.32,58.37,16057.5,51.2903,51.3341,51.1499,51.1938,16057.5
2022-03-04 13:20:00,58.39,58.45,58.35,58.36,21315.0,51.2113,51.264,51.1763,51.185,21315.0
2022-03-04 13:25:00,58.41,58.45,58.38,58.39,12004.5,51.2289,51.264,51.2026,51.2113,12004.5
2022-03-04 13:30:00,58.4,58.45,58.38,58.41,10518.0,51.2201,51.264,51.2026,51.2289,10518.0
2022-03-04 13:35:00,58.39,58.47,58.37,58.45,11940.0,51.2113,51.2815,51.1938,51.264,11940.0
2022-03-04 13:40:00,58.43,58.43,58.17,58.17,21192.0,51.2464,51.2464,51.0184,51.0184,21192.0
2022-03-04 13:45:00,58.17,58.25,58.11,58.25,17946.0,51.0184,51.0886,50.9658,51.0886,17946.0
2022-03-04 13:50:00,58.27,58.33,58.26,58.29,15408.0,51.1061,51.1587,51.0973,51.1236,15408.0
2022-03-04 13:55:00,58.3,58.33,58.23,58.23,14430.0,51.1324,51.1587,51.071,51.071,14430.0
2022-03-04 14:00:00,58.26,58.31,58.14,58.17,21585.0,51.0973,51.1412,50.9921,51.0184,21585.0
2022-03-04 14:05:00,58.15,58.19,58.06,58.13,60621.0,51.0008,51.0359,50.9219,50.9833,60621.0
2022-03-04 14:10:00,58.13,58.14,58.02,58.05,42604.5,50.9833,50.9921,50.8868,50.9131,42604.5
2022-03-04 14:15:00,58.05,58.33,58.03,58.31,18684.0,50.9131,51.1587,50.8956,51.1412,18684.0
2022-03-04 14:20:00,58.32,58.61,58.31,58.57,18114.0,51.1499,51.4043,51.1412,51.3692,18114.0
2022-03-04 14:25:00,58.59,58.61,58.47,58.51,20614.5,51.3868,51.4043,51.2815,51.3166,20614.5
2022-03-04 14:30:00,58.5,58.54,58.38,58.38,28872.0,51.3078,51.3429,51.2026,51.2026,28872.0
2022-03-04 14:35:00,58.39,58.45,58.34,58.44,14725.5,51.2113,51.264,51.1675,51.2552,14725.5
2022-03-04 14:40:00,58.41,58.41,58.26,58.3,16288.5,51.2289,51.2289,51.0973,51.1324,16288.5
2022-03-04 14:45:00,58.31,58.37,58.27,58.29,31027.5,51.1412,51.1938,51.1061,51.1236,31027.5
2022-03-04 14:50:00,58.27,58.41,58.27,58.36,17676.0,51.1061,51.2289,51.1061,51.185,17676.0
2022-03-04 14:55:00,58.37,58.45,58.34,58.37,33156.0,51.1938,51.264,51.1675,51.1938,33156.0
2022-03-04 15:00:00,58.39,58.49,58.36,58.45,45354.0,51.2113,51.299,51.185,51.264,45354.0
2022-03-04 15:05:00,58.46,58.47,58.33,58.35,34062.0,51.2727,51.2815,51.1587,51.1763,34062.0
2022-03-04 15:10:00,58.35,58.4,58.29,58.29,27702.0,51.1763,51.2201,51.1236,51.1236,27702.0
2022-03-04 15:15:00,58.31,58.38,58.31,58.33,33198.0,51.1412,51.2026,51.1412,51.1587,33198.0
2022-03-04 15:20:00,58.31,58.39,58.27,58.39,38299.5,51.1412,51.2113,51.1061,51.2113,38299.5
2022-03-04 15:25:00,58.37,58.57,58.37,58.49,55153.5,51.1938,51.3692,51.1938,51.299,55153.5
2022-03-04 15:30:00,58.51,58.51,58.4,58.48,40584.0,51.3166,51.3166,51.2201,51.2903,40584.0
2022-03-04 15:35:00,58.51,58.53,58.34,58.44,29329.5,51.3166,51.3341,51.1675,51.2552,29329.5
2022-03-04 15:40:00,58.44,58.6,58.43,58.55,47337.0,51.2552,51.3955,51.2464,51.3517,47337.0
2022-03-04 15:45:00,58.55,58.61,58.47,58.53,52768.5,51.3517,51.4043,51.2815,51.3341,52768.5
2022-03-04 15:50:00,58.54,58.61,58.46,58.61,97560.0,51.3429,51.4043,51.2727,51.4043,97560.0
2022-03-04 15:55:00,58.6,58.68,58.59,58.64,228466.5,51.3955,51.4657,51.3868,51.4306,228466.5
2022-03-07 09:30:00,58.53,58.62,58.23,58.24,49420.5,51.3341,51.4131,51.071,51.0798,49420.5
2022-03-07 09:35:00,58.2,58.4,58.01,58.01,22576.5,51.0447,51.2201,50.8781,50.8781,22576.5
2022-03-07 09:40:00,58.06,58.33,58.06,58.21,7222.5,50.9219,51.1587,50.9219,51.0535,7222.5
2022-03-07 09:45:00,58.15,58.26,57.95,57.99,17793.0,51.0008,51.0973,50.8254,50.8605,17793.0
2022-03-07 09:50:00,58.0,58.09,57.89,58.06,6882.0,50.8693,50.9482,50.7728,50.9219,6882.0
2022-03-07 09:55:00,58.05,58.29,58.0,58.0,8023.5,50.9131,51.1236,50.8693,50.8693,8023.5
2022-03-07 10:00:00,58.04,58.27,58.0,58.25,15415.5,50.9044,51.1061,50.8693,51.0886,15415.5
2022-03-07 10:05:00,58.22,58.41,58.17,58.39,8514.0,51.0622,51.2289,51.0184,51.2113,8514.0
2022-03-07 10:10:00,58.35,58.39,58.13,58.15,40503.0,51.1763,51.2113,50.9833,51.0008,40503.0
2022-03-07 10:15:00,58.16,58.51,58.15,58.39,19129.5,51.0096,51.3166,51.0008,51.2113,19129.5
2022-03-07 10:20:00,58.41,58.52,58.29,58.29,12912.0,51.2289,51.3254,51.1236,51.1236,12912.0
2022-03-07 10:25:00,58.33,58.35,57.88,57.97,64576.5,51.1587,51.1763,50.764,50.843,64576.5
2022-03-07 10:30:00,57.91,58.01,57.9,58.01,47487.0,50.7904,50.8781,50.7816,50.8781,47487.0
2022-03-07 10:35:00,58.03,58.05,57.85,57.85,30145.5,50.8956,50.9131,50.7377,50.7377,30145.5
2022-03-07 10:40:00,57.87,57.87,57.63,57.69,38127.0,50.7553,50.7553,50.5448,50.5974,38127.0
2022-03-07 10:45:00,57.68,57.75,57.6,57.75,45148.5,50.5886,50.65,50.5185,50.65,45148.5
2022-03-07 10:50:00,57.73,57.79,57.59,57.64,19309.5,50.6325,50.6851,50.5097,50.5536,19309.5
2022-03-07 10:55:00,57.63,57.8,57.59,57.77,19272.0,50.5448,50.6939,50.5097,50.6676,19272.0
2022-03-07 11:00:00,57.78,57.85,57.75,57.85,31027.5,50.6763,50.7377,50.65,50.7377,31027.5
2022-03-07 11:05:00,57.85,57.94,57.77,57.81,15004.5,50.7377,50.8167,50.6676,50.7027,15004.5
2022-03-07 11:10:00,57.77,57.82,57.71,57.71,19936.5,50.6676,50.7114,50.6149,50.6149,19936.5
2022-03-07 11:15:00,57.7,57.73,57.63,57.63,11814.0,50.6062,50.6325,50.5448,50.5448,11814.0
2022-03-07 11:20:00,57.64,57.67,57.55,57.55,8412.0,50.5536,50.5799,50.4746,50.4746,8412.0
2022-03-07 11:25:00,57.56,57.62,57.56,57.56,7255.5,50.4834,50.536,50.4834,50.4834,7255.5
2022-03-07 11:30:00,57.55,57.55,57.35,57.37,19324.5,50.4746,50.4746,50.2992,50.3167,19324.5
2022-03-07 11:35:00,57.39,57.41,57.26,57.27,15397.5,50.3343,50.3518,50.2203,50.229,15397.5
2022-03-07 11:40:00,57.25,57.28,57.11,57.11,17985.0,50.2115,50.2378,50.0887,50.0887,17985.0
2022-03-07 11:45:00,57.11,57.18,57.01,57.01,29317.5,50.0887,50.1501,50.001,50.001,29317.5
2022-03-07 11:50:00,57.01,57.01,56.74,56.74,23574.0,50.001,50.001,49.7642,49.7642,23574.0
2022-03-07 11:55:00,56.74,56.77,56.67,56.68,18255.0,49.7642,49.7905,49.7028,49.7116,18255.0
2022-03-07 12:00:00,56.67,56.71,56.59,56.69,26929.5,49.7028,49.7379,49.6326,49.7203,26929.5
2022-03-07 12:05:00,56.65,56.77,56.65,56.69,14766.0,49.6853,49.7905,49.6853,49.7203,14766.0
2022-03-07 12:10:00,56.71,56.73,56.66,56.67,8401.5,49.7379,49.7554,49.694,49.7028,8401.5
2022-03-07 12:15:00,56.68,56.72,56.46,56.47,16512.0,49.7116,49.7467,49.5186,49.5274,16512.0
2022-03-07 12:20:00,56.49,56.53,56.28,56.37,14142.0,49.5449,49.58,49.3608,49.4397,14142.0
2022-03-07 12:25:00,56.32,56.55,56.32,56.51,19759.5,49.3958,49.5976,49.3958,49.5625,19759.5
2022-03-07 12:30:00,56.51,56.53,56.41,56.48,13875.0,49.5625,49.58,49.4748,49.5362,13875.0
2022-03-07 12:35:00,56.48,56.58,56.45,56.51,27201.0,49.5362,49.6239,49.5099,49.5625,27201.0
2022-03-07 12:40:00,56.56,56.64,56.51,56.59,13846.5,49.6063,49.6765,49.5625,49.6326,13846.5
2022-03-07 12:45:00,56.54,56.73,56.53,56.71,10024.5,49.5888,49.7554,49.58,49.7379,10024.5
2022-03-07 12:50:00,56.68,56.79,56.56,56.58,14727.0,49.7116,49.8081,49.6063,49.6239,14727.0
2022-03-07 12:55:00,56.55,56.6,56.49,56.6,13728.0,49.5976,49.6414,49.5449,49.6414,13728.0
2022-03-07 13:00:00,56.57,56.8,56.57,56.72,19564.5,49.6151,49.8168,49.6151,49.7467,19564.5
2022-03-07 13:05:00,56.7,56.75,56.67,56.67,6462.0,49.7291,49.773,49.7028,49.7028,6462.0
2022-03-07 13:10:00,56.65,56.66,56.58,56.64,6042.0,49.6853,49.694,49.6239,49.6765,6042.0
2022-03-07 13:15:00,56.64,56.65,56.45,56.45,10779.0,49.6765,49.6853,49.5099,49.5099,10779.0
2022-03-07 13:20:00,56.44,56.54,56.42,56.48,18300.0,49.5011,49.5888,49.4835,49.5362,18300.0
2022-03-07 13:25:00,56.51,56.62,56.51,56.54,23136.0,49.5625,49.659,49.5625,49.5888,23136.0
2022-03-07 13:30:00,56.56,56.65,56.47,56.47,12693.0,49.6063,49.6853,49.5274,49.5274,12693.0
2022-03-07 13:35:00,56.43,56.54,56.41,56.54,15477.0,49.4923,49.5888,49.4748,49.5888,15477.0
2022-03-07 13:40:00,56.52,56.58,56.48,56.48,8418.0,49.5712,49.6239,49.5362,49.5362,8418.0
2022-03-07 13:45:00,56.42,56.42,56.23,56.23,12690.0,49.4835,49.4835,49.3169,49.3169,12690.0
2022-03-07 13:50:00,56.25,56.3,56.23,56.23,13332.0,49.3344,49.3783,49.3169,49.3169,13332.0
2022-03-07 13:55:00,56.25,56.29,56.21,56.27,10785.0,49.3344,49.3695,49.2994,49.352,10785.0
2022-03-07 14:00:00,56.27,56.31,56.19,56.23,10615.5,49.352,49.3871,49.2818,49.3169,10615.5
2022-03-07 14:05:00,56.23,56.45,56.17,56.43,15531.0,49.3169,49.5099,49.2643,49.4923,15531.0
2022-03-07 14:10:00,56.43,56.48,56.36,56.43,14455.5,49.4923,49.5362,49.4309,49.4923,14455.5
2022-03-07 14:15:00,56.43,56.47,56.35,56.45,13537.5,49.4923,49.5274,49.4221,49.5099,13537.5
2022-03-07 14:20:00,56.45,56.45,56.27,56.28,8082.0,49.5099,49.5099,49.352,49.3608,8082.0
2022-03-07 14:25:00,56.31,56.43,56.29,56.37,17161.5,49.3871,49.4923,49.3695,49.4397,17161.5
2022-03-07 14:30:00,56.37,56.39,56.31,56.31,11353.5,49.4397,49.4572,49.3871,49.3871,11353.5
2022-03-07 14:35:00,56.33,56.39,56.31,56.39,12589.5,49.4046,49.4572,49.3871,49.4572,12589.5
2022-03-07 14:40:00,56.39,56.43,56.25,56.29,11152.5,49.4572,49.4923,49.3344,49.3695,11152.5
2022-03-07 14:45:00,56.27,56.35,56.22,56.31,12655.5,49.352,49.4221,49.3081,49.3871,12655.5
2022-03-07 14:50:00,56.29,56.36,56.17,56.17,10335.0,49.3695,49.4309,49.2643,49.2643,10335.0
2022-03-07 14:55:00,56.2,56.35,56.18,56.23,13227.0,49.2906,49.4221,49.273,49.3169,13227.0
2022-03-07 15:00:00,56.26,56.29,56.21,56.23,11905.5,49.3432,49.3695,49.2994,49.3169,11905.5
2022-03-07 15:05:00,56.25,56.25,56.11,56.13,13263.0,49.3344,49.3344,49.2117,49.2292,13263.0
2022-03-07 15:10:00,56.12,56.15,56.01,56.01,17691.0,49.2204,49.2467,49.1239,49.1239,17691.0
2022-03-07 15:15:00,55.99,56.02,55.95,55.95,15625.5,49.1064,49.1327,49.0713,49.0713,15625.5
2022-03-07 15:20:00,55.98,56.0,55.83,55.86,38029.5,49.0976,49.1152,48.9661,48.9924,38029.5
2022-03-07 15:25:00,55.86,56.0,55.86,55.95,66264.0,48.9924,49.1152,48.9924,49.0713,66264.0
2022-03-07 15:30:00,55.95,55.95,55.83,55.87,32349.0,49.0713,49.0713,48.9661,49.0012,32349.0
2022-03-07 15:35:00,55.87,55.87,55.74,55.74,38449.5,49.0012,49.0012,48.8871,48.8871,38449.5
2022-03-07 15:40:00,55.74,55.82,55.69,55.79,53037.0,48.8871,48.9573,48.8433,48.931,53037.0
2022-03-07 15:45:00,55.77,55.77,55.54,55.54,58225.5,48.9135,48.9135,48.7117,48.7117,58225.5
2022-03-07 15:50:00,55.53,55.61,55.35,55.35,124495.5,48.703,48.7731,48.5451,48.5451,124495.5
2022-03-07 15:55:00,55.35,55.55,55.31,55.45,296242.5,48.5451,48.7205,48.51,48.6328,296242.5
2022-03-08 09:30:00,55.87,56.27,55.81,55.88,64722.0,49.0012,49.352,48.9485,49.0099,64722.0
2022-03-08 09:35:00,55.93,56.21,55.88,55.89,15130.5,49.0538,49.2994,49.0099,49.0187,15130.5
2022-03-08 09:40:00,55.87,56.06,55.65,55.97,24309.0,49.0012,49.1678,48.8082,49.0889,24309.0
2022-03-08 09:45:00,56.01,56.41,55.97,56.21,29830.5,49.1239,49.4748,49.0889,49.2994,29830.5
2022-03-08 09:50:00,56.21,56.28,56.09,56.09,16740.0,49.2994,49.3608,49.1941,49.1941,16740.0
2022-03-08 09:55:00,56.11,56.18,56.05,56.17,23629.5,49.2117,49.273,49.159,49.2643,23629.5
2022-03-08 10:00:00,56.11,56.11,55.83,55.84,17568.0,49.2117,49.2117,48.9661,48.9748,17568.0
2022-03-08 10:05:00,55.85,55.98,55.81,55.85,18211.5,48.9836,49.0976,48.9485,48.9836,18211.5
2022-03-08 10:10:00,55.87,56.02,55.78,55.98,19200.0,49.0012,49.1327,48.9222,49.0976,19200.0
2022-03-08 10:15:00,56.01,56.15,55.93,56.13,36463.5,49.1239,49.2467,49.0538,49.2292,36463.5
2022-03-08 10:20:00,56.19,56.19,55.95,56.01,17905.5,49.2818,49.2818,49.0713,49.1239,17905.5
2022-03-08 10:25:00,56.03,56.16,55.93,56.11,17928.0,49.1415,49.2555,49.0538,49.2117,17928.0
2022-03-08 10:30:00,56.16,56.3,56.01,56.04,19396.5,49.2555,49.3783,49.1239,49.1503,19396.5
2022-03-08 10:35:00,56.07,56.2,56.05,56.13,7800.0,49.1766,49.2906,49.159,49.2292,7800.0
2022-03-08 10:40:00,56.18,56.46,56.17,56.41,142873.5,49.273,49.5186,49.2643,49.4748,142873.5
2022-03-08 10:45:00,56.41,56.41,56.22,56.27,36663.0,49.4748,49.4748,49.3081,49.352,36663.0
2022-03-08 10:50:00,56.28,56.54,56.21,56.43,18466.5,49.3608,49.5888,49.2994,49.4923,18466.5
2022-03-08 10:55:00,56.47,56.53,56.31,56.38,26088.0,49.5274,49.58,49.3871,49.4485,26088.0
2022-03-08 11:00:00,56.39,56.4,56.18,56.19,10182.0,49.4572,49.466,49.273,49.2818,10182.0
2022-03-08 11:05:00,56.21,56.21,56.01,56.14,13549.5,49.2994,49.2994,49.1239,49.238,13549.5
2022-03-08 11:10:00,56.11,56.26,56.09,56.25,12085.5,49.2117,49.3432,49.1941,49.3344,12085.5
2022-03-08 11:15:00,56.3,56.41,56.16,56.41,14772.0,49.3783,49.4748,49.2555,49.4748,14772.0
2022-03-08 11:20:00,56.38,56.43,56.23,56.23,17569.5,49.4485,49.4923,49.3169,49.3169,17569.5
2022-03-08 11:25:00,56.25,56.28,56.09,56.23,12898.5,49.3344,49.3608,49.1941,49.3169,12898.5
2022-03-08 11:30:00,56.18,56.2,55.97,56.08,24484.5,49.273,49.2906,49.0889,49.1853,24484.5
2022-03-08 11:35:00,56.07,56.12,55.87,55.92,29709.0,49.1766,49.2204,49.0012,49.045,29709.0
2022-03-08 11:40:00,55.92,55.97,55.71,55.79,18375.0,49.045,49.0889,48.8608,48.931,18375.0
2022-03-08 11:45:00,55.83,56.13,55.79,56.06,7731.0,48.9661,49.2292,48.931,49.1678,7731.0
2022-03-08 11:50:00,56.03,56.21,56.0,56.18,15781.5,49.1415,49.2994,49.1152,49.273,15781.5
2022-03-08 11:55:00,56.15,56.19,56.03,56.09,13711.5,49.2467,49.2818,49.1415,49.1941,13711.5
2022-03-08 12:00:00,56.14,56.29,56.05,56.25,32860.5,49.238,49.3695,49.159,49.3344,32860.5
2022-03-08 12:05:00,56.23,56.34,56.19,56.25,68481.0,49.3169,49.4134,49.2818,49.3344,68481.0
2022-03-08 12:10:00,56.26,56.53,56.26,56.53,44560.5,49.3432,49.58,49.3432,49.58,44560.5
2022-03-08 12:15:00,56.56,56.79,56.53,56.74,57780.0,49.6063,49.8081,49.58,49.7642,57780.0
2022-03-08 12:20:00,56.73,56.79,56.64,56.73,24415.5,49.7554,49.8081,49.6765,49.7554,24415.5
2022-03-08 12:25:00,56.71,56.92,56.66,56.89,76939.5,49.7379,49.9221,49.694,49.8958,76939.5
2022-03-08 12:30:00,56.92,56.97,56.73,56.95,61005.0,49.9221,49.9659,49.7554,49.9484,61005.0
2022-03-08 12:35:00,56.96,57.0,56.88,56.98,20622.0,49.9572,49.9922,49.887,49.9747,20622.0
2022-03-08 12:40:00,56.95,56.99,56.79,56.98,22036.5,49.9484,49.9835,49.8081,49.9747,22036.5
2022-03-08 12:45:00,56.91,56.92,56.75,56.86,16051.5,49.9133,49.9221,49.773,49.8694,16051.5
2022-03-08 12:50:00,56.82,57.01,56.75,56.96,19515.0,49.8344,50.001,49.773,49.9572,19515.0
2022-03-08 12:55:00,56.97,57.07,56.91,57.01,21241.5,49.9659,50.0536,49.9133,50.001,21241.5
2022-03-08 13:00:00,56.98,57.43,56.95,57.43,18228.0,49.9747,50.3694,49.9484,50.3694,18228.0
2022-03-08 13:05:00,57.45,57.51,57.35,57.49,15045.0,50.3869,50.4395,50.2992,50.422,15045.0
2022-03-08 13:10:00,57.51,57.62,57.48,57.57,24205.5,50.4395,50.536,50.4132,50.4922,24205.5
2022-03-08 13:15:00,57.6,57.61,57.45,57.53,21963.0,50.5185,50.5272,50.3869,50.4571,21963.0
2022-03-08 13:20:00,57.53,57.53,57.38,57.42,16788.0,50.4571,50.4571,50.3255,50.3606,16788.0
2022-03-08 13:25:00,57.39,57.41,57.07,57.09,19956.0,50.3343,50.3518,50.0536,50.0712,19956.0
2022-03-08 13:30:00,57.06,57.06,56.71,56.97,15666.0,50.0449,50.0449,49.7379,49.9659,15666.0
2022-03-08 13:35:00,56.94,57.05,56.93,56.93,14581.5,49.9396,50.0361,49.9308,49.9308,14581.5
2022-03-08 13:40:00,56.92,57.02,56.83,56.96,15408.0,49.9221,50.0098,49.8431,49.9572,15408.0
2022-03-08 13:45:00,56.97,57.04,56.87,56.99,7896.0,49.9659,50.0273,49.8782,49.9835,7896.0
2022-03-08 13:50:00,56.99,57.02,56.85,56.85,6613.5,49.9835,50.0098,49.8607,49.8607,6613.5
2022-03-08 13:55:00,56.83,56.88,56.73,56.75,11829.0,49.8431,49.887,49.7554,49.773,11829.0
2022-03-08 14:00:00,56.73,56.73,56.54,56.7,15708.0,49.7554,49.7554,49.5888,49.7291,15708.0
2022-03-08 14:05:00,56.69,56.75,56.52,56.63,41122.5,49.7203,49.773,49.5712,49.6677,41122.5
2022-03-08 14:10:00,56.6,56.6,56.39,56.46,14788.5,49.6414,49.6414,49.4572,49.5186,14788.5
2022-03-08 14:15:00,56.44,56.53,56.42,56.44,8329.5,49.5011,49.58,49.4835,49.5011,8329.5
2022-03-08 14:20:00,56.43,56.58,56.31,56.51,7912.5,49.4923,49.6239,49.3871,49.5625,7912.5
2022-03-08 14:25:00,56.53,56.73,56.49,56.67,11308.5,49.58,49.7554,49.5449,49.7028,11308.5
2022-03-08 14:30:00,56.67,56.73,56.49,56.54,16230.0,49.7028,49.7554,49.5449,49.5888,16230.0
2022-03-08 14:35:00,56.53,56.69,56.49,56.57,16449.0,49.58,49.7203,49.5449,49.6151,16449.0
2022-03-08 14:40:00,56.56,56.63,56.45,56.61,13651.5,49.6063,49.6677,49.5099,49.6502,13651.5
2022-03-08 14:45:00,56.65,56.74,56.62,56.72,18448.5,49.6853,49.7642,49.659,49.7467,18448.5
2022-03-08 14:50:00,56.74,56.77,56.57,56.57,9601.5,49.7642,49.7905,49.6151,49.6151,9601.5
2022-03-08 14:55:00,56.56,56.62,56.45,56.54,31177.5,49.6063,49.659,49.5099,49.5888,31177.5
2022-03-08 15:00:00,56.54,56.77,56.51,56.69,21745.5,49.5888,49.7905,49.5625,49.7203,21745.5
2022-03-08 15:05:00,56.66,56.68,56.6,56.61,17343.0,49.694,49.7116,49.6414,49.6502,17343.0
2022-03-08 15:10:00,56.63,56.63,56.42,56.5,13710.0,49.6677,49.6677,49.4835,49.5537,13710.0
2022-03-08 15:15:00,56.54,56.55,56.37,56.37,17598.0,49.5888,49.5976,49.4397,49.4397,17598.0
2022-03-08 15:20:00,56.37,56.37,56.19,56.27,25021.5,49.4397,49.4397,49.2818,49.352,25021.5
2022-03-08 15:25:00,56.27,56.31,56.04,56.05,18471.0,49.352,49.3871,49.1503,49.159,18471.0
2022-03-08 15:30:00,56.05,56.07,55.87,55.95,22369.5,49.159,49.1766,49.0012,49.0713,22369.5
2022-03-08 15:35:00,55.95,55.97,55.81,55.95,24597.0,49.0713,49.0889,48.9485,49.0713,24597.0
2022-03-08 15:40:00,55.97,55.99,55.79,55.79,33756.0,49.0889,49.1064,48.931,48.931,33756.0
2022-03-08 15:45:00,55.81,55.88,55.71,55.73,45298.5,48.9485,49.0099,48.8608,48.8784,45298.5
2022-03-08 15:50:00,55.7,55.99,55.69,55.77,72945.0,48.8521,49.1064,48.8433,48.9135,72945.0
2022-03-08 15:55:00,55.77,55.79,55.52,55.64,245683.5,48.9135,48.931,48.6942,48.7994,245683.5
2022-03-09 09:30:00,56.75,57.26,56.55,57.23,86707.5,49.773,50.2203,49.5976,50.194,86707.5
2022-03-09 09:35:00,57.24,57.39,57.05,57.3,65443.5,50.2027,50.3343,50.0361,50.2554,65443.5
2022-03-09 09:40:00,57.39,57.63,57.33,57.43,46183.5,50.3343,50.5448,50.2817,50.3694,46183.5
2022-03-09 09:45:00,57.43,57.52,57.28,57.43,29422.5,50.3694,50.4483,50.2378,50.3694,29422.5
2022-03-09 09:50:00,57.43,57.46,57.19,57.26,10966.5,50.3694,50.3957,50.1589,50.2203,10966.5
2022-03-09 09:55:00,57.23,57.43,57.13,57.24,29536.5,50.194,50.3694,50.1063,50.2027,29536.5
2022-03-09 10:00:00,57.28,57.52,57.2,57.49,38653.5,50.2378,50.4483,50.1676,50.422,38653.5
2022-03-09 10:05:00,57.42,57.61,57.39,57.55,38653.5,50.3606,50.5272,50.3343,50.4746,38653.5
2022-03-09 10:10:00,57.53,57.71,57.53,57.67,49828.5,50.4571,50.6149,50.4571,50.5799,49828.5
2022-03-09 10:15:00,57.67,57.7,57.51,57.64,19539.0,50.5799,50.6062,50.4395,50.5536,19539.0
2022-03-09 10:20:00,57.66,57.79,57.61,57.77,22575.0,50.5711,50.6851,50.5272,50.6676,22575.0
2022-03-09 10:25:00,57.82,57.85,57.63,57.69,32353.5,50.7114,50.7377,50.5448,50.5974,32353.5
2022-03-09 10:30:00,57.69,57.69,57.41,57.58,36447.0,50.5974,50.5974,50.3518,50.5009,36447.0
2022-03-09 10:35:00,57.61,57.86,57.56,57.83,34278.0,50.5272,50.7465,50.4834,50.7202,34278.0
2022-03-09 10:40:00,57.83,57.95,57.83,57.88,28800.0,50.7202,50.8254,50.7202,50.764,28800.0
2022-03-09 10:45:00,57.89,57.97,57.89,57.91,28459.5,50.7728,50.843,50.7728,50.7904,28459.5
2022-03-09 10:50:00,57.9,58.13,57.88,58.13,30949.5,50.7816,50.9833,50.764,50.9833,30949.5
2022-03-09 10:55:00,58.12,58.61,58.11,58.51,59386.5,50.9745,51.4043,50.9658,51.3166,59386.5
2022-03-09 11:00:00,58.52,58.56,58.25,58.26,33303.0,51.3254,51.3604,51.0886,51.0973,33303.0
2022-03-09 11:05:00,58.28,58.37,58.14,58.17,49669.5,51.1149,51.1938,50.9921,51.0184,49669.5
2022-03-09 11:10:00,58.13,58.2,58.03,58.13,17884.5,50.9833,51.0447,50.8956,50.9833,17884.5
2022-03-09 11:15:00,58.09,58.17,58.04,58.15,14773.5,50.9482,51.0184,50.9044,51.0008,14773.5
2022-03-09 11:20:00,58.12,58.27,58.12,58.14,17998.5,50.9745,51.1061,50.9745,50.9921,17998.5
2022-03-09 11:25:00,58.14,58.14,58.03,58.07,11547.0,50.9921,50.9921,50.8956,50.9307,11547.0
2022-03-09 11:30:00,58.09,58.32,58.05,58.27,22797.0,50.9482,51.1499,50.9131,51.1061,22797.0
2022-03-09 11:35:00,58.24,58.33,58.17,58.26,15286.5,51.0798,51.1587,51.0184,51.0973,15286.5
2022-03-09 11:40:00,58.26,58.37,58.25,58.31,30901.5,51.0973,51.1938,51.0886,51.1412,30901.5
2022-03-09 11:45:00,58.29,58.33,58.25,58.32,11250.0,51.1236,51.1587,51.0886,51.1499,11250.0
2022-03-09 11:50:00,58.29,58.29,58.13,58.26,13650.0,51.1236,51.1236,50.9833,51.0973,13650.0
2022-03-09 11:55:00,58.24,58.37,58.24,58.35,13012.5,51.0798,51.1938,51.0798,51.1763,13012.5
2022-03-09 12:00:00,58.36,58.45,58.31,58.39,19737.0,51.185,51.264,51.1412,51.2113,19737.0
2022-03-09 12:05:00,58.39,58.39,58.27,58.33,20289.0,51.2113,51.2113,51.1061,51.1587,20289.0
2022-03-09 12:10:00,58.37,58.54,58.34,58.51,14529.0,51.1938,51.3429,51.1675,51.3166,14529.0
2022-03-09 12:15:00,58.49,58.51,58.43,58.46,16128.0,51.299,51.3166,51.2464,51.2727,16128.0
2022-03-09 12:20:00,58.47,58.61,58.45,58.52,12331.5,51.2815,51.4043,51.264,51.3254,12331.5
2022-03-09 12:25:00,58.55,58.55,58.44,58.51,6571.5,51.3517,51.3517,51.2552,51.3166,6571.5
2022-03-09 12:30:00,58.53,58.61,58.51,58.54,11416.5,51.3341,51.4043,51.3166,51.3429,11416.5
2022-03-09 12:35:00,58.56,58.86,58.56,58.79,13732.5,51.3604,51.6236,51.3604,51.5622,13732.5
2022-03-09 12:40:00,58.79,58.81,58.65,58.67,12162.0,51.5622,51.5797,51.4394,51.4569,12162.0
2022-03-09 12:45:00,58.66,58.69,58.53,58.65,14173.5,51.4481,51.4745,51.3341,51.4394,14173.5
2022-03-09 12:50:00,58.65,58.77,58.65,58.77,12469.5,51.4394,51.5446,51.4394,51.5446,12469.5
2022-03-09 12:55:00,58.77,58.77,58.64,58.69,15240.0,51.5446,51.5446,51.4306,51.4745,15240.0
2022-03-09 13:00:00,58.68,58.69,58.5,58.51,14856.0,51.4657,51.4745,51.3078,51.3166,14856.0
2022-03-09 13:05:00,58.49,58.59,58.47,58.59,10519.5,51.299,51.3868,51.2815,51.3868,10519.5
2022-03-09 13:10:00,58.59,58.72,58.59,58.69,13555.5,51.3868,51.5008,51.3868,51.4745,13555.5
2022-03-09 13:15:00,58.7,58.77,58.64,58.67,17398.5,51.4832,51.5446,51.4306,51.4569,17398.5
2022-03-09 13:20:00,58.65,58.68,58.59,58.63,15523.5,51.4394,51.4657,51.3868,51.4218,15523.5
2022-03-09 13:25:00,58.64,58.69,58.6,58.61,8655.0,51.4306,51.4745,51.3955,51.4043,8655.0
2022-03-09 13:30:00,58.61,58.63,58.48,58.49,16935.0,51.4043,51.4218,51.2903,51.299,16935.0
2022-03-09 13:35:00,58.49,58.58,58.48,58.53,11350.5,51.299,51.378,51.2903,51.3341,11350.5
2022-03-09 13:40:00,58.55,58.55,58.42,58.43,27936.0,51.3517,51.3517,51.2377,51.2464,27936.0
2022-03-09 13:45:00,58.43,58.43,58.29,58.39,11640.0,51.2464,51.2464,51.1236,51.2113,11640.0
2022-03-09 13:50:00,58.37,58.4,58.33,58.33,16117.5,51.1938,51.2201,51.1587,51.1587,16117.5
2022-03-09 13:55:00,58.33,58.33,58.21,58.33,11799.0,51.1587,51.1587,51.0535,51.1587,11799.0
2022-03-09 14:00:00,58.34,58.49,58.29,58.47,6987.0,51.1675,51.299,51.1236,51.2815,6987.0
2022-03-09 14:05:00,58.45,58.45,58.3,58.33,8403.0,51.264,51.264,51.1324,51.1587,8403.0
2022-03-09 14:10:00,58.31,58.37,58.28,58.35,7297.5,51.1412,51.1938,51.1149,51.1763,7297.5
2022-03-09 14:15:00,58.35,58.42,58.29,58.37,8949.0,51.1763,51.2377,51.1236,51.1938,8949.0
2022-03-09 14:20:00,58.39,58.45,58.35,58.39,6637.5,51.2113,51.264,51.1763,51.2113,6637.5
2022-03-09 14:25:00,58.37,58.43,58.33,58.35,6697.5,51.1938,51.2464,51.1587,51.1763,6697.5
2022-03-09 14:30:00,58.36,58.4,58.33,58.37,10309.5,51.185,51.2201,51.1587,51.1938,10309.5
2022-03-09 14:35:00,58.37,58.39,58.33,58.36,13164.0,51.1938,51.2113,51.1587,51.185,13164.0
2022-03-09 14:40:00,58.37,58.39,58.29,58.3,13071.0,51.1938,51.2113,51.1236,51.1324,13071.0
2022-03-09 14:45:00,58.32,58.33,58.2,58.22,6624.0,51.1499,51.1587,51.0447,51.0622,6624.0
2022-03-09 14:50:00,58.22,58.33,58.17,58.17,8515.5,51.0622,51.1587,51.0184,51.0184,8515.5
2022-03-09 14:55:00,58.15,58.29,58.15,58.23,10251.0,51.0008,51.1236,51.0008,51.071,10251.0
2022-03-09 15:00:00,58.23,58.29,58.23,58.29,13771.5,51.071,51.1236,51.071,51.1236,13771.5
2022-03-09 15:05:00,58.3,58.48,58.29,58.44,17143.5,51.1324,51.2903,51.1236,51.2552,17143.5
2022-03-09 15:10:00,58.45,58.65,58.45,58.57,44337.0,51.264,51.4394,51.264,51.3692,44337.0
2022-03-09 15:15:00,58.58,58.6,58.41,58.46,18106.5,51.378,51.3955,51.2289,51.2727,18106.5
2022-03-09 15:20:00,58.46,58.54,58.45,58.47,16528.5,51.2727,51.3429,51.264,51.2815,16528.5
2022-03-09 15:25:00,58.46,58.49,58.43,58.47,16051.5,51.2727,51.299,51.2464,51.2815,16051.5
2022-03-09 15:30:00,58.47,58.51,58.38,58.45,35953.5,51.2815,51.3166,51.2026,51.264,35953.5
2022-03-09 15:35:00,58.44,58.44,58.35,58.36,21378.0,51.2552,51.2552,51.1763,51.185,21378.0
2022-03-09 15:40:00,58.36,58.44,58.27,58.37,33327.0,51.185,51.2552,51.1061,51.1938,33327.0
2022-03-09 15:45:00,58.39,58.46,58.28,58.3,45885.0,51.2113,51.2727,51.1149,51.1324,45885.0
2022-03-09 15:50:00,58.33,58.43,58.11,58.31,107785.5,51.1587,51.2464,50.9658,51.1412,107785.5
2022-03-09 15:55:00,58.31,58.31,58.11,58.17,362935.5,51.1412,51.1412,50.9658,51.0184,362935.5
2022-03-10 09:30:00,57.2,57.42,56.85,57.06,73275.0,50.1676,50.3606,49.8607,50.0449,73275.0
2022-03-10 09:35:00,57.02,57.26,57.0,57.07,15514.5,50.0098,50.2203,49.9922,50.0536,15514.5
2022-03-10 09:40:00,57.07,57.19,56.72,56.72,20946.0,50.0536,50.1589,49.7467,49.7467,20946.0
2022-03-10 09:45:00,56.71,56.84,56.63,56.67,15447.0,49.7379,49.8519,49.6677,49.7028,15447.0
2022-03-10 09:50:00,56.65,56.87,56.51,56.87,16368.0,49.6853,49.8782,49.5625,49.8782,16368.0
2022-03-10 09:55:00,56.98,57.15,56.87,57.06,8553.0,49.9747,50.1238,49.8782,50.0449,8553.0
2022-03-10 10:00:00,57.11,57.14,56.9,56.91,6922.5,50.0887,50.115,49.9045,49.9133,6922.5
2022-03-10 10:05:00,56.95,57.13,56.94,57.07,4413.0,49.9484,50.1063,49.9396,50.0536,4413.0
2022-03-10 10:10:00,57.16,57.25,57.09,57.17,8124.0,50.1326,50.2115,50.0712,50.1413,8124.0
2022-03-10 10:15:00,57.13,57.41,57.13,57.36,72013.5,50.1063,50.3518,50.1063,50.308,72013.5
2022-03-10 10:20:00,57.29,57.34,57.15,57.17,9943.5,50.2466,50.2904,50.1238,50.1413,9943.5
2022-03-10 10:25:00,57.19,57.31,57.18,57.27,18753.0,50.1589,50.2641,50.1501,50.229,18753.0
2022-03-10 10:30:00,57.28,57.37,57.21,57.21,13941.0,50.2378,50.3167,50.1764,50.1764,13941.0
2022-03-10 10:35:00,57.17,57.21,57.05,57.17,13327.5,50.1413,50.1764,50.0361,50.1413,13327.5
2022-03-10 10:40:00,57.12,57.25,57.12,57.19,6211.5,50.0975,50.2115,50.0975,50.1589,6211.5
2022-03-10 10:45:00,57.23,57.3,57.19,57.27,3336.0,50.194,50.2554,50.1589,50.229,3336.0
2022-03-10 10:50:00,57.26,57.27,57.13,57.13,5400.0,50.2203,50.229,50.1063,50.1063,5400.0
2022-03-10 10:55:00,57.1,57.1,56.93,56.98,4867.5,50.0799,50.0799,49.9308,49.9747,4867.5
2022-03-10 11:00:00,56.93,56.93,56.79,56.81,6240.0,49.9308,49.9308,49.8081,49.8256,6240.0
2022-03-10 11:05:00,56.83,57.04,56.79,57.02,17014.5,49.8431,50.0273,49.8081,50.0098,17014.5
2022-03-10 11:10:00,56.99,57.11,56.96,57.11,19404.0,49.9835,50.0887,49.9572,50.0887,19404.0
2022-03-10 11:15:00,57.1,57.31,57.09,57.25,8590.5,50.0799,50.2641,50.0712,50.2115,8590.5
2022-03-10 11:20:00,57.23,57.3,57.17,57.22,13338.0,50.194,50.2554,50.1413,50.1852,13338.0
2022-03-10 11:25:00,57.22,57.27,57.21,57.25,16081.5,50.1852,50.229,50.1764,50.2115,16081.5
2022-03-10 11:30:00,57.28,57.35,57.25,57.26,14365.5,50.2378,50.2992,50.2115,50.2203,14365.5
2022-03-10 11:35:00,57.27,57.28,57.22,57.28,3255.0,50.229,50.2378,50.1852,50.2378,3255.0
2022-03-10 11:40:00,57.28,57.29,57.19,57.29,7962.0,50.2378,50.2466,50.1589,50.2466,7962.0
2022-03-10 11:45:00,57.36,57.36,57.22,57.25,8781.0,50.308,50.308,50.1852,50.2115,8781.0
2022-03-10 11:50:00,57.25,57.29,57.2,57.24,5931.0,50.2115,50.2466,50.1676,50.2027,5931.0
2022-03-10 11:55:00,57.23,57.25,57.2,57.25,7300.5,50.194,50.2115,50.1676,50.2115,7300.5
2022-03-10 12:00:00,57.23,57.25,57.17,57.19,6388.5,50.194,50.2115,50.1413,50.1589,6388.5
2022-03-10 12:05:00,57.17,57.21,57.12,57.16,5508.0,50.1413,50.1764,50.0975,50.1326,5508.0
2022-03-10 12:10:00,57.17,57.24,57.17,57.19,7185.0,50.1413,50.2027,50.1413,50.1589,7185.0
2022-03-10 12:15:00,57.19,57.19,57.01,57.02,8989.5,50.1589,50.1589,50.001,50.0098,8989.5
2022-03-10 12:20:00,57.01,57.17,57.01,57.13,6733.5,50.001,50.1413,50.001,50.1063,6733.5
2022-03-10 12:25:00,57.15,57.15,57.01,57.03,5752.5,50.1238,50.1238,50.001,50.0185,5752.5
2022-03-10 12:30:00,57.05,57.06,56.99,56.99,4845.0,50.0361,50.0449,49.9835,49.9835,4845.0
2022-03-10 12:35:00,56.98,57.03,56.95,57.0,7099.5,49.9747,50.0185,49.9484,49.9922,7099.5
2022-03-10 12:40:00,57.03,57.09,56.97,57.08,6744.0,50.0185,50.0712,49.9659,50.0624,6744.0
2022-03-10 12:45:00,57.09,57.17,57.07,57.17,4494.0,50.0712,50.1413,50.0536,50.1413,4494.0
2022-03-10 12:50:00,57.13,57.16,57.07,57.1,7209.0,50.1063,50.1326,50.0536,50.0799,7209.0
2022-03-10 12:55:00,57.12,57.25,57.12,57.23,6970.5,50.0975,50.2115,50.0975,50.194,6970.5
2022-03-10 13:00:00,57.21,57.23,57.12,57.12,7708.5,50.1764,50.194,50.0975,50.0975,7708.5
2022-03-10 13:05:00,57.12,57.22,57.12,57.22,7593.0,50.0975,50.1852,50.0975,50.1852,7593.0
2022-03-10 13:10:00,57.23,57.33,57.23,57.27,9580.5,50.194,50.2817,50.194,50.229,9580.5
2022-03-10 13:15:00,57.26,57.43,57.25,57.41,5271.0,50.2203,50.3694,50.2115,50.3518,5271.0
2022-03-10 13:20:00,57.39,57.44,57.37,57.43,8428.5,50.3343,50.3781,50.3167,50.3694,8428.5
2022-03-10 13:25:00,57.41,57.43,57.3,57.31,15324.0,50.3518,50.3694,50.2554,50.2641,15324.0
2022-03-10 13:30:00,57.29,57.31,57.16,57.22,11643.0,50.2466,50.2641,50.1326,50.1852,11643.0
2022-03-10 13:35:00,57.23,57.27,57.18,57.2,41572.5,50.194,50.229,50.1501,50.1676,41572.5
2022-03-10 13:40:00,57.23,57.3,57.21,57.26,35529.0,50.194,50.2554,50.1764,50.2203,35529.0
2022-03-10 13:45:00,57.34,57.54,57.32,57.54,9549.0,50.2904,50.4658,50.2729,50.4658,9549.0
2022-03-10 13:50:00,57.51,57.51,57.37,57.39,17179.5,50.4395,50.4395,50.3167,50.3343,17179.5
2022-03-10 13:55:00,57.37,57.45,57.37,57.41,9253.5,50.3167,50.3869,50.3167,50.3518,9253.5
2022-03-10 14:00:00,57.39,57.53,57.35,57.52,5977.5,50.3343,50.4571,50.2992,50.4483,5977.5
2022-03-10 14:05:00,57.55,57.58,57.41,57.43,5532.0,50.4746,50.5009,50.3518,50.3694,5532.0
2022-03-10 14:10:00,57.41,57.48,57.41,57.48,5967.0,50.3518,50.4132,50.3518,50.4132,5967.0
2022-03-10 14:15:00,57.49,57.58,57.49,57.57,4909.5,50.422,50.5009,50.422,50.4922,4909.5
2022-03-10 14:20:00,57.56,57.56,57.5,57.5,7966.5,50.4834,50.4834,50.4308,50.4308,7966.5
2022-03-10 14:25:00,57.52,57.62,57.51,57.61,3061.5,50.4483,50.536,50.4395,50.5272,3061.5
2022-03-10 14:30:00,57.63,57.7,57.49,57.51,11481.0,50.5448,50.6062,50.422,50.4395,11481.0
2022-03-10 14:35:00,57.49,57.6,57.47,57.56,5974.5,50.422,50.5185,50.4045,50.4834,5974.5
2022-03-10 14:40:00,57.55,57.6,57.46,57.47,7393.5,50.4746,50.5185,50.3957,50.4045,7393.5
2022-03-10 14:45:00,57.48,57.61,57.44,57.57,9135.0,50.4132,50.5272,50.3781,50.4922,9135.0
2022-03-10 14:50:00,57.57,57.61,57.51,57.51,6834.0,50.4922,50.5272,50.4395,50.4395,6834.0
2022-03-10 14:55:00,57.55,57.61,57.53,57.55,7888.5,50.4746,50.5272,50.4571,50.4746,7888.5
2022-03-10 15:00:00,57.57,57.58,57.43,57.43,6355.5,50.4922,50.5009,50.3694,50.3694,6355.5
2022-03-10 15:05:00,57.42,57.45,57.26,57.28,10464.0,50.3606,50.3869,50.2203,50.2378,10464.0
2022-03-10 15:10:00,57.3,57.31,57.2,57.29,28728.0,50.2554,50.2641,50.1676,50.2466,28728.0
2022-03-10 15:15:00,57.3,57.35,57.27,57.29,12208.5,50.2554,50.2992,50.229,50.2466,12208.5
2022-03-10 15:20:00,57.29,57.3,57.15,57.19,11037.0,50.2466,50.2554,50.1238,50.1589,11037.0
2022-03-10 15:25:00,57.23,57.33,57.23,57.33,10282.5,50.194,50.2817,50.194,50.2817,10282.5
2022-03-10 15:30:00,57.35,57.38,57.22,57.23,27513.0,50.2992,50.3255,50.1852,50.194,27513.0
2022-03-10 15:35:00,57.21,57.26,57.17,57.23,12820.5,50.1764,50.2203,50.1413,50.194,12820.5
2022-03-10 15:40:00,57.27,57.4,57.26,57.36,13002.0,50.229,50.3431,50.2203,50.308,13002.0
2022-03-10 15:45:00,57.35,57.41,57.29,57.37,14358.0,50.2992,50.3518,50.2466,50.3167,14358.0
2022-03-10 15:50:00,57.39,57.6,57.39,57.59,45246.0,50.3343,50.5185,50.3343,50.5097,45246.0
2022-03-10 15:55:00,57.57,57.58,57.41,57.43,100659.0,50.4922,50.5009,50.3518,50.3694,100659.0
2022-03-11 09:30:00,57.79,58.43,57.79,58.25,29931.0,50.6851,51.2464,50.6851,51.0886,29931.0
2022-03-11 09:35:00,58.25,58.29,57.9,57.9,8614.5,51.0886,51.1236,50.7816,50.7816,8614.5
2022-03-11 09:40:00,57.91,58.22,57.91,58.03,8004.0,50.7904,51.0622,50.7904,50.8956,8004.0
2022-03-11 09:45:00,57.99,58.21,57.99,58.18,5787.0,50.8605,51.0535,50.8605,51.0272,5787.0
2022-03-11 09:50:00,58.1,58.16,57.93,58.01,4942.5,50.957,51.0096,50.8079,50.8781,4942.5
2022-03-11 09:55:00,57.97,57.97,57.89,57.93,9402.0,50.843,50.843,50.7728,50.8079,9402.0
2022-03-11 10:00:00,57.87,57.9,57.69,57.69,8364.0,50.7553,50.7816,50.5974,50.5974,8364.0
2022-03-11 10:05:00,57.73,57.8,57.5,57.5,11416.5,50.6325,50.6939,50.4308,50.4308,11416.5
2022-03-11 10:10:00,57.49,57.68,57.48,57.51,30838.5,50.422,50.5886,50.4132,50.4395,30838.5
2022-03-11 10:15:00,57.47,57.68,57.44,57.51,7267.5,50.4045,50.5886,50.3781,50.4395,7267.5
2022-03-11 10:20:00,57.45,57.53,57.33,57.43,6174.0,50.3869,50.4571,50.2817,50.3694,6174.0
2022-03-11 10:25:00,57.49,57.54,57.45,57.5,5539.5,50.422,50.4658,50.3869,50.4308,5539.5
2022-03-11 10:30:00,57.47,57.48,57.33,57.35,6831.0,50.4045,50.4132,50.2817,50.2992,6831.0
2022-03-11 10:35:00,57.32,57.48,57.32,57.43,7941.0,50.2729,50.4132,50.2729,50.3694,7941.0
2022-03-11 10:40:00,57.41,57.57,57.41,57.54,6385.5,50.3518,50.4922,50.3518,50.4658,6385.5
2022-03-11 10:45:00,57.54,57.54,57.46,57.51,4972.5,50.4658,50.4658,50.3957,50.4395,4972.5
2022-03-11 10:50:00,57.51,57.65,57.51,57.57,7390.5,50.4395,50.5623,50.4395,50.4922,7390.5
2022-03-11 10:55:00,57.55,57.66,57.5,57.65,6439.5,50.4746,50.5711,50.4308,50.5623,6439.5
2022-03-11 11:00:00,57.65,57.67,57.57,57.58,4950.0,50.5623,50.5799,50.4922,50.5009,4950.0
2022-03-11 11:05:00,57.57,57.58,57.49,57.51,5178.0,50.4922,50.5009,50.422,50.4395,5178.0
2022-03-11 11:10:00,57.52,57.52,57.38,57.41,5848.5,50.4483,50.4483,50.3255,50.3518,5848.5
2022-03-11 11:15:00,57.41,57.53,57.41,57.53,7065.0,50.3518,50.4571,50.3518,50.4571,7065.0
2022-03-11 11:20:00,57.56,57.57,57.3,57.37,147204.0,50.4834,50.4922,50.2554,50.3167,147204.0
2022-03-11 11:25:00,57.39,57.43,57.35,57.37,10981.5,50.3343,50.3694,50.2992,50.3167,10981.5
2022-03-11 11:30:00,57.34,57.37,57.27,57.27,5385.0,50.2904,50.3167,50.229,50.229,5385.0
2022-03-11 11:35:00,57.28,57.48,57.28,57.48,6483.0,50.2378,50.4132,50.2378,50.4132,6483.0
2022-03-11 11:40:00,57.48,57.49,57.35,57.48,5659.5,50.4132,50.422,50.2992,50.4132,5659.5
2022-03-11 11:45:00,57.49,57.5,57.43,57.45,5943.0,50.422,50.4308,50.3694,50.3869,5943.0
2022-03-11 11:50:00,57.43,57.49,57.4,57.44,7519.5,50.3694,50.422,50.3431,50.3781,7519.5
2022-03-11 11:55:00,57.45,57.48,57.41,57.43,3520.5,50.3869,50.4132,50.3518,50.3694,3520.5
2022-03-11 12:00:00,57.4,57.4,57.31,57.37,6042.0,50.3431,50.3431,50.2641,50.3167,6042.0
2022-03-11 12:05:00,57.4,57.41,57.16,57.17,4692.0,50.3431,50.3518,50.1326,50.1413,4692.0
2022-03-11 12:10:00,57.19,57.27,57.19,57.23,4134.0,50.1589,50.229,50.1589,50.194,4134.0
2022-03-11 12:15:00,57.22,57.28,57.21,57.25,7879.5,50.1852,50.2378,50.1764,50.2115,7879.5
2022-03-11 12:20:00,57.25,57.28,57.17,57.2,23365.5,50.2115,50.2378,50.1413,50.1676,23365.5
2022-03-11 12:25:00,57.2,57.21,57.1,57.1,1806.0,50.1676,50.1764,50.0799,50.0799,1806.0
2022-03-11 12:30:00,57.11,57.17,57.11,57.13,5754.0,50.0887,50.1413,50.0887,50.1063,5754.0
2022-03-11 12:35:00,57.11,57.11,57.05,57.06,3516.0,50.0887,50.0887,50.0361,50.0449,3516.0
2022-03-11 12:40:00,57.08,57.17,57.08,57.15,4896.0,50.0624,50.1413,50.0624,50.1238,4896.0
2022-03-11 12:45:00,57.17,57.2,57.14,57.14,4054.5,50.1413,50.1676,50.115,50.115,4054.5
2022-03-11 12:50:00,57.14,57.2,57.13,57.2,9331.5,50.115,50.1676,50.1063,50.1676,9331.5
2022-03-11 12:55:00,57.2,57.26,57.19,57.19,3703.5,50.1676,50.2203,50.1589,50.1589,3703.5
2022-03-11 13:00:00,57.17,57.29,57.15,57.26,7222.5,50.1413,50.2466,50.1238,50.2203,7222.5
2022-03-11 13:05:00,57.27,57.31,57.17,57.21,8682.0,50.229,50.2641,50.1413,50.1764,8682.0
2022-03-11 13:10:00,57.21,57.22,57.16,57.18,5710.5,50.1764,50.1852,50.1326,50.1501,5710.5
2022-03-11 13:15:00,57.16,57.28,57.16,57.28,3661.5,50.1326,50.2378,50.1326,50.2378,3661.5
2022-03-11 13:20:00,57.29,57.3,57.25,57.27,1230.0,50.2466,50.2554,50.2115,50.229,1230.0
2022-03-11 13:25:00,57.28,57.33,57.28,57.28,6580.5,50.2378,50.2817,50.2378,50.2378,6580.5
2022-03-11 13:30:00,57.27,57.3,57.25,57.25,2514.0,50.229,50.2554,50.2115,50.2115,2514.0
2022-03-11 13:35:00,57.25,57.31,57.25,57.25,3591.0,50.2115,50.2641,50.2115,50.2115,3591.0
2022-03-11 13:40:00,57.28,57.28,57.21,57.28,2683.5,50.2378,50.2378,50.1764,50.2378,2683.5
2022-03-11 13:45:00,57.28,57.37,57.28,57.35,2827.5,50.2378,50.3167,50.2378,50.2992,2827.5
2022-03-11 13:50:00,57.35,57.37,57.17,57.21,4000.5,50.2992,50.3167,50.1413,50.1764,4000.5
2022-03-11 13:55:00,57.15,57.16,57.09,57.09,1266.0,50.1238,50.1326,50.0712,50.0712,1266.0
2022-03-11 14:00:00,57.07,57.17,57.04,57.17,3448.5,50.0536,50.1413,50.0273,50.1413,3448.5
2022-03-11 14:05:00,57.15,57.19,57.13,57.14,5557.5,50.1238,50.1589,50.1063,50.115,5557.5
2022-03-11 14:10:00,57.13,57.17,57.1,57.15,14901.0,50.1063,50.1413,50.0799,50.1238,14901.0
2022-03-11 14:15:00,57.17,57.17,57.07,57.09,5106.0,50.1413,50.1413,50.0536,50.0712,5106.0
2022-03-11 14:20:00,57.07,57.12,57.06,57.11,7386.0,50.0536,50.0975,50.0449,50.0887,7386.0
2022-03-11 14:25:00,57.12,57.3,57.12,57.3,7633.5,50.0975,50.2554,50.0975,50.2554,7633.5
2022-03-11 14:30:00,57.27,57.28,57.21,57.23,9078.0,50.229,50.2378,50.1764,50.194,9078.0
2022-03-11 14:35:00,57.21,57.21,57.17,57.17,4464.0,50.1764,50.1764,50.1413,50.1413,4464.0
2022-03-11 14:40:00,57.16,57.17,57.1,57.1,7041.0,50.1326,50.1413,50.0799,50.0799,7041.0
2022-03-11 14:45:00,57.1,57.12,57.08,57.09,7249.5,50.0799,50.0975,50.0624,50.0712,7249.5
2022-03-11 14:50:00,57.09,57.09,56.91,56.98,11950.5,50.0712,50.0712,49.9133,49.9747,11950.5
2022-03-11 14:55:00,57.03,57.04,56.97,57.04,7944.0,50.0185,50.0273,49.9659,50.0273,7944.0
2022-03-11 15:00:00,57.04,57.09,57.01,57.01,6766.5,50.0273,50.0712,50.001,50.001,6766.5
2022-03-11 15:05:00,57.03,57.09,57.01,57.04,8274.0,50.0185,50.0712,50.001,50.0273,8274.0
2022-03-11 15:10:00,57.04,57.07,56.99,57.03,9690.0,50.0273,50.0536,49.9835,50.0185,9690.0
2022-03-11 15:15:00,57.03,57.11,57.02,57.11,12265.5,50.0185,50.0887,50.0098,50.0887,12265.5
2022-03-11 15:20:00,57.1,57.13,57.06,57.06,8587.5,50.0799,50.1063,50.0449,50.0449,8587.5
2022-03-11 15:25:00,57.05,57.08,57.01,57.06,12178.5,50.0361,50.0624,50.001,50.0449,12178.5
2022-03-11 15:30:00,57.06,57.06,56.95,56.98,13057.5,50.0449,50.0449,49.9484,49.9747,13057.5
2022-03-11 15:35:00,56.98,57.05,56.96,56.96,21762.0,49.9747,50.0361,49.9572,49.9572,21762.0
2022-03-11 15:40:00,56.96,57.05,56.93,57.0,26694.0,49.9572,50.0361,49.9308,49.9922,26694.0
2022-03-11 15:45:00,57.01,57.02,56.96,56.97,31216.5,50.001,50.0098,49.9572,49.9659,31216.5
2022-03-11 15:50:00,56.97,57.15,56.95,57.06,76453.5,49.9659,50.1238,49.9484,50.0449,76453.5
2022-03-11 15:55:00,57.06,57.15,57.01,57.04,140427.0,50.0449,50.1238,50.001,50.0273,140427.0
2022-03-14 09:30:00,57.71,58.21,57.51,57.93,56065.5,50.6149,51.0535,50.4395,50.8079,56065.5
2022-03-14 09:35:00,57.95,57.95,57.55,57.73,11061.0,50.8254,50.8254,50.4746,50.6325,11061.0
2022-03-14 09:40:00,57.63,57.98,57.52,57.98,16801.5,50.5448,50.8518,50.4483,50.8518,16801.5
2022-03-14 09:45:00,57.91,58.05,57.83,57.83,16018.5,50.7904,50.9131,50.7202,50.7202,16018.5
2022-03-14 09:50:00,57.89,57.95,57.68,57.78,25266.0,50.7728,50.8254,50.5886,50.6763,25266.0
2022-03-14 09:55:00,57.79,57.94,57.77,57.84,18117.0,50.6851,50.8167,50.6676,50.729,18117.0
2022-03-14 10:00:00,57.83,57.96,57.79,57.93,9423.0,50.7202,50.8342,50.6851,50.8079,9423.0
2022-03-14 10:05:00,57.92,58.21,57.87,58.19,15388.5,50.7991,51.0535,50.7553,51.0359,15388.5
2022-03-14 10:10:00,58.2,58.42,58.2,58.33,14740.5,51.0447,51.2377,51.0447,51.1587,14740.5
2022-03-14 10:15:00,58.31,58.31,58.25,58.3,7999.5,51.1412,51.1412,51.0886,51.1324,7999.5
2022-03-14 10:20:00,58.31,58.42,58.26,58.38,6000.0,51.1412,51.2377,51.0973,51.2026,6000.0
2022-03-14 10:25:00,58.42,58.43,58.28,58.32,13171.5,51.2377,51.2464,51.1149,51.1499,13171.5
2022-03-14 10:30:00,58.35,58.41,58.28,58.29,36270.0,51.1763,51.2289,51.1149,51.1236,36270.0
2022-03-14 10:35:00,58.3,58.47,58.3,58.45,18090.0,51.1324,51.2815,51.1324,51.264,18090.0
2022-03-14 10:40:00,58.48,58.57,58.45,58.5,7363.5,51.2903,51.3692,51.264,51.3078,7363.5
2022-03-14 10:45:00,58.49,58.53,58.46,58.49,6466.5,51.299,51.3341,51.2727,51.299,6466.5
2022-03-14 10:50:00,58.45,58.57,58.42,58.5,7572.0,51.264,51.3692,51.2377,51.3078,7572.0
2022-03-14 10:55:00,58.51,58.53,58.39,58.48,8631.0,51.3166,51.3341,51.2113,51.2903,8631.0
2022-03-14 11:00:00,58.54,58.56,58.35,58.35,8256.0,51.3429,51.3604,51.1763,51.1763,8256.0
2022-03-14 11:05:00,58.38,58.41,58.29,58.31,8599.5,51.2026,51.2289,51.1236,51.1412,8599.5
2022-03-14 11:10:00,58.3,58.32,58.25,58.27,6897.0,51.1324,51.1499,51.0886,51.1061,6897.0
2022-03-14 11:15:00,58.27,58.33,58.19,58.25,8067.0,51.1061,51.1587,51.0359,51.0886,8067.0
2022-03-14 11:20:00,58.25,58.33,58.25,58.32,8400.0,51.0886,51.1587,51.0886,51.1499,8400.0
2022-03-14 11:25:00,58.32,58.36,58.23,58.28,6846.0,51.1499,51.185,51.071,51.1149,6846.0
2022-03-14 11:30:00,58.29,58.36,58.27,58.29,4911.0,51.1236,51.185,51.1061,51.1236,4911.0
2022-03-14 11:35:00,58.31,58.39,58.31,58.37,15129.0,51.1412,51.2113,51.1412,51.1938,15129.0
2022-03-14 11:40:00,58.39,58.41,58.25,58.27,8797.5,51.2113,51.2289,51.0886,51.1061,8797.5
2022-03-14 11:45:00,58.27,58.31,58.12,58.12,5530.5,51.1061,51.1412,50.9745,50.9745,5530.5
2022-03-14 11:50:00,58.09,58.17,58.09,58.17,5325.0,50.9482,51.0184,50.9482,51.0184,5325.0
2022-03-14 11:55:00,58.17,58.19,58.11,58.19,9528.0,51.0184,51.0359,50.9658,51.0359,9528.0
2022-03-14 12:00:00,58.17,58.21,58.1,58.13,7633.5,51.0184,51.0535,50.957,50.9833,7633.5
2022-03-14 12:05:00,58.13,58.16,58.0,58.0,5154.0,50.9833,51.0096,50.8693,50.8693,5154.0
2022-03-14 12:10:00,57.97,57.99,57.87,57.88,153787.5,50.843,50.8605,50.7553,50.764,153787.5
2022-03-14 12:15:00,57.88,58.05,57.88,58.03,147798.0,50.764,50.9131,50.764,50.8956,147798.0
2022-03-14 12:20:00,58.0,58.11,57.98,58.09,5707.5,50.8693,50.9658,50.8518,50.9482,5707.5
2022-03-14 12:25:00,58.09,58.25,58.06,58.19,24550.5,50.9482,51.0886,50.9219,51.0359,24550.5
2022-03-14 12:30:00,58.21,58.29,58.21,58.24,7048.5,51.0535,51.1236,51.0535,51.0798,7048.5
2022-03-14 12:35:00,58.21,58.33,58.14,58.28,43881.0,51.0535,51.1587,50.9921,51.1149,43881.0
2022-03-14 12:40:00,58.32,58.44,58.31,58.31,10908.0,51.1499,51.2552,51.1412,51.1412,10908.0
2022-03-14 12:45:00,58.3,58.33,58.15,58.21,6877.5,51.1324,51.1587,51.0008,51.0535,6877.5
2022-03-14 12:50:00,58.21,58.23,58.13,58.13,4999.5,51.0535,51.071,50.9833,50.9833,4999.5
2022-03-14 12:55:00,58.12,58.21,58.1,58.14,9183.0,50.9745,51.0535,50.957,50.9921,9183.0
2022-03-14 13:00:00,58.13,58.21,58.11,58.11,6913.5,50.9833,51.0535,50.9658,50.9658,6913.5
2022-03-14 13:05:00,58.13,58.21,58.13,58.19,5809.5,50.9833,51.0535,50.9833,51.0359,5809.5
2022-03-14 13:10:00,58.18,58.2,58.07,58.17,13962.0,51.0272,51.0447,50.9307,51.0184,13962.0
2022-03-14 13:15:00,58.15,58.21,58.11,58.19,8551.5,51.0008,51.0535,50.9658,51.0359,8551.5
2022-03-14 13:20:00,58.16,58.21,58.1,58.17,5245.5,51.0096,51.0535,50.957,51.0184,5245.5
2022-03-14 13:25:00,58.18,58.21,58.07,58.11,7026.0,51.0272,51.0535,50.9307,50.9658,7026.0
2022-03-14 13:30:00,58.15,58.15,57.96,58.03,35664.0,51.0008,51.0008,50.8342,50.8956,35664.0
2022-03-14 13:35:00,58.01,58.08,57.92,57.97,9291.0,50.8781,50.9395,50.7991,50.843,9291.0
2022-03-14 13:40:00,57.97,58.02,57.89,57.92,6498.0,50.843,50.8868,50.7728,50.7991,6498.0
2022-03-14 13:45:00,57.99,57.99,57.84,57.84,7353.0,50.8605,50.8605,50.729,50.729,7353.0
2022-03-14 13:50:00,57.89,57.97,57.86,57.96,9519.0,50.7728,50.843,50.7465,50.8342,9519.0
2022-03-14 13:55:00,57.96,57.99,57.8,57.86,9988.5,50.8342,50.8605,50.6939,50.7465,9988.5
2022-03-14 14:00:00,57.83,57.89,57.76,57.82,8682.0,50.7202,50.7728,50.6588,50.7114,8682.0
2022-03-14 14:05:00,57.83,57.87,57.81,57.82,11788.5,50.7202,50.7553,50.7027,50.7114,11788.5
2022-03-14 14:10:00,57.82,57.85,57.71,57.8,14527.5,50.7114,50.7377,50.6149,50.6939,14527.5
2022-03-14 14:15:00,57.79,57.82,57.74,57.8,11695.5,50.6851,50.7114,50.6413,50.6939,11695.5
2022-03-14 14:20:00,57.82,57.83,57.73,57.76,5536.5,50.7114,50.7202,50.6325,50.6588,5536.5
2022-03-14 14:25:00,57.74,57.77,57.73,57.75,5079.0,50.6413,50.6676,50.6325,50.65,5079.0
2022-03-14 14:30:00,57.81,57.82,57.73,57.82,8455.5,50.7027,50.7114,50.6325,50.7114,8455.5
2022-03-14 14:35:00,57.82,57.87,57.8,57.81,5854.5,50.7114,50.7553,50.6939,50.7027,5854.5
2022-03-14 14:40:00,57.83,57.83,57.74,57.79,18162.0,50.7202,50.7202,50.6413,50.6851,18162.0
2022-03-14 14:45:00,57.79,57.83,57.73,57.73,4708.5,50.6851,50.7202,50.6325,50.6325,4708.5
2022-03-14 14:50:00,57.75,57.83,57.71,57.82,43134.0,50.65,50.7202,50.6149,50.7114,43134.0
2022-03-14 14:55:00,57.85,57.92,57.83,57.91,27129.0,50.7377,50.7991,50.7202,50.7904,27129.0
2022-03-14 15:00:00,57.91,58.06,57.89,58.02,7648.5,50.7904,50.9219,50.7728,50.8868,7648.5
2022-03-14 15:05:00,57.99,58.0,57.8,57.85,38991.0,50.8605,50.8693,50.6939,50.7377,38991.0
2022-03-14 15:10:00,57.84,58.08,57.84,58.03,9670.5,50.729,50.9395,50.729,50.8956,9670.5
2022-03-14 15:15:00,58.06,58.11,57.97,58.02,11920.5,50.9219,50.9658,50.843,50.8868,11920.5
2022-03-14 15:20:00,58.02,58.15,57.98,58.05,11113.5,50.8868,51.0008,50.8518,50.9131,11113.5
2022-03-14 15:25:00,58.04,58.05,57.97,57.99,11119.5,50.9044,50.9131,50.843,50.8605,11119.5
2022-03-14 15:30:00,57.99,57.99,57.81,57.85,16618.5,50.8605,50.8605,50.7027,50.7377,16618.5
2022-03-14 15:35:00,57.84,57.96,57.83,57.94,14697.0,50.729,50.8342,50.7202,50.8167,14697.0
2022-03-14 15:40:00,57.93,57.96,57.83,57.92,20542.5,50.8079,50.8342,50.7202,50.7991,20542.5
2022-03-14 15:45:00,57.93,58.03,57.85,57.99,31275.0,50.8079,50.8956,50.7377,50.8605,31275.0
2022-03-14 15:50:00,57.95,58.05,57.91,58.04,59100.0,50.8254,50.9131,50.7904,50.9044,59100.0
2022-03-14 15:55:00,58.07,58.23,58.07,58.07,155707.5,50.9307,51.071,50.9307,50.9307,155707.5
2022-03-15 09:30:00,58.63,58.92,58.52,58.64,44830.5,51.4218,51.6762,51.3254,51.4306,44830.5
2022-03-15 09:35:00,58.73,58.73,58.42,58.61,13630.5,51.5095,51.5095,51.2377,51.4043,13630.5
2022-03-15 09:40:00,58.67,58.71,58.27,58.28,10647.0,51.4569,51.492,51.1061,51.1149,10647.0
2022-03-15 09:45:00,58.34,58.49,58.27,58.49,35476.5,51.1675,51.299,51.1061,51.299,35476.5
2022-03-15 09:50:00,58.52,58.6,58.37,58.4,13215.0,51.3254,51.3955,51.1938,51.2201,13215.0
2022-03-15 09:55:00,58.45,58.73,58.45,58.67,13002.0,51.264,51.5095,51.264,51.4569,13002.0
2022-03-15 10:00:00,58.69,58.73,58.47,58.51,6825.0,51.4745,51.5095,51.2815,51.3166,6825.0
2022-03-15 10:05:00,58.51,58.51,58.19,58.24,16288.5,51.3166,51.3166,51.0359,51.0798,16288.5
2022-03-15 10:10:00,58.29,58.44,58.17,58.4,16902.0,51.1236,51.2552,51.0184,51.2201,16902.0
2022-03-15 10:15:00,58.4,58.49,58.39,58.48,23502.0,51.2201,51.299,51.2113,51.2903,23502.0
2022-03-15 10:20:00,58.46,58.55,58.44,58.55,5562.0,51.2727,51.3517,51.2552,51.3517,5562.0
2022-03-15 10:25:00,58.55,58.73,58.54,58.73,10530.0,51.3517,51.5095,51.3429,51.5095,10530.0
2022-03-15 10:30:00,58.73,58.75,58.63,58.63,17047.5,51.5095,51.5271,51.4218,51.4218,17047.5
2022-03-15 10:35:00,58.61,58.73,58.57,58.58,12721.5,51.4043,51.5095,51.3692,51.378,12721.5
2022-03-15 10:40:00,58.63,58.76,58.62,58.76,7326.0,51.4218,51.5359,51.4131,51.5359,7326.0
2022-03-15 10:45:00,58.79,58.82,58.74,58.76,7936.5,51.5622,51.5885,51.5183,51.5359,7936.5
2022-03-15 10:50:00,58.77,58.79,58.71,58.74,16647.0,51.5446,51.5622,51.492,51.5183,16647.0
2022-03-15 10:55:00,58.74,58.8,58.64,58.68,37717.5,51.5183,51.5709,51.4306,51.4657,37717.5
2022-03-15 11:00:00,58.73,58.82,58.69,58.71,13288.5,51.5095,51.5885,51.4745,51.492,13288.5
2022-03-15 11:05:00,58.71,58.73,58.58,58.73,38808.0,51.492,51.5095,51.378,51.5095,38808.0
2022-03-15 11:10:00,58.67,58.68,58.48,58.48,12649.5,51.4569,51.4657,51.2903,51.2903,12649.5
2022-03-15 11:15:00,58.47,58.47,58.32,58.34,8536.5,51.2815,51.2815,51.1499,51.1675,8536.5
2022-03-15 11:20:00,58.39,58.41,58.29,58.33,8550.0,51.2113,51.2289,51.1236,51.1587,8550.0
2022-03-15 11:25:00,58.38,58.44,58.3,58.39,12378.0,51.2026,51.2552,51.1324,51.2113,12378.0
2022-03-15 11:30:00,58.41,58.42,58.3,58.37,22495.5,51.2289,51.2377,51.1324,51.1938,22495.5
2022-03-15 11:35:00,58.41,58.45,58.37,58.38,7372.5,51.2289,51.264,51.1938,51.2026,7372.5
2022-03-15 11:40:00,58.35,58.43,58.3,58.43,11653.5,51.1763,51.2464,51.1324,51.2464,11653.5
2022-03-15 11:45:00,58.41,58.43,58.33,58.41,9769.5,51.2289,51.2464,51.1587,51.2289,9769.5
2022-03-15 11:50:00,58.43,58.5,58.31,58.31,17907.0,51.2464,51.3078,51.1412,51.1412,17907.0
2022-03-15 11:55:00,58.31,58.32,58.11,58.27,18532.5,51.1412,51.1499,50.9658,51.1061,18532.5
2022-03-15 12:00:00,58.25,58.31,58.12,58.2,22585.5,51.0886,51.1412,50.9745,51.0447,22585.5
2022-03-15 12:05:00,58.19,58.35,58.16,58.31,25765.5,51.0359,51.1763,51.0096,51.1412,25765.5
2022-03-15 12:10:00,58.29,58.31,58.17,58.27,7351.5,51.1236,51.1412,51.0184,51.1061,7351.5
2022-03-15 12:15:00,58.28,58.33,58.2,58.33,26848.5,51.1149,51.1587,51.0447,51.1587,26848.5
2022-03-15 12:20:00,58.3,58.37,58.25,58.35,8430.0,51.1324,51.1938,51.0886,51.1763,8430.0
2022-03-15 12:25:00,58.35,58.43,58.31,58.37,10953.0,51.1763,51.2464,51.1412,51.1938,10953.0
2022-03-15 12:30:00,58.38,58.43,58.38,58.41,2851.5,51.2026,51.2464,51.2026,51.2289,2851.5
2022-03-15 12:35:00,58.42,58.43,58.37,58.41,4279.5,51.2377,51.2464,51.1938,51.2289,4279.5
2022-03-15 12:40:00,58.4,58.42,58.35,58.35,5821.5,51.2201,51.2377,51.1763,51.1763,5821.5
2022-03-15 12:45:00,58.36,58.38,58.28,58.29,4033.5,51.185,51.2026,51.1149,51.1236,4033.5
2022-03-15 12:50:00,58.27,58.29,58.0,58.13,17167.5,51.1061,51.1236,50.8693,50.9833,17167.5
2022-03-15 12:55:00,58.13,58.3,58.13,58.24,4299.0,50.9833,51.1324,50.9833,51.0798,4299.0
2022-03-15 13:00:00,58.21,58.29,58.21,58.29,4239.0,51.0535,51.1236,51.0535,51.1236,4239.0
2022-03-15 13:05:00,58.25,58.26,58.14,58.21,5319.0,51.0886,51.0973,50.9921,51.0535,5319.0
2022-03-15 13:10:00,58.17,58.17,58.07,58.07,7044.0,51.0184,51.0184,50.9307,50.9307,7044.0
2022-03-15 13:15:00,58.08,58.15,58.07,58.07,3060.0,50.9395,51.0008,50.9307,50.9307,3060.0
2022-03-15 13:20:00,58.03,58.07,58.01,58.05,2662.5,50.8956,50.9307,50.8781,50.9131,2662.5
2022-03-15 13:25:00,58.07,58.12,57.85,57.86,5992.5,50.9307,50.9745,50.7377,50.7465,5992.5
2022-03-15 13:30:00,57.83,57.88,57.79,57.79,7519.5,50.7202,50.764,50.6851,50.6851,7519.5
2022-03-15 13:35:00,57.8,57.84,57.79,57.81,4759.5,50.6939,50.729,50.6851,50.7027,4759.5
2022-03-15 13:40:00,57.77,57.92,57.75,57.86,11428.5,50.6676,50.7991,50.65,50.7465,11428.5
2022-03-15 13:45:00,57.86,57.91,57.85,57.89,3807.0,50.7465,50.7904,50.7377,50.7728,3807.0
2022-03-15 13:50:00,57.87,57.9,57.83,57.85,3253.5,50.7553,50.7816,50.7202,50.7377,3253.5
2022-03-15 13:55:00,57.87,57.97,57.87,57.95,4617.0,50.7553,50.843,50.7553,50.8254,4617.0
2022-03-15 14:00:00,57.97,58.03,57.83,57.83,13107.0,50.843,50.8956,50.7202,50.7202,13107.0
2022-03-15 14:05:00,57.86,57.95,57.8,57.94,8949.0,50.7465,50.8254,50.6939,50.8167,8949.0
2022-03-15 14:10:00,57.9,57.96,57.87,57.91,29302.5,50.7816,50.8342,50.7553,50.7904,29302.5
2022-03-15 14:15:00,57.91,57.95,57.84,57.87,22765.5,50.7904,50.8254,50.729,50.7553,22765.5
2022-03-15 14:20:00,57.87,58.0,57.86,57.97,17520.0,50.7553,50.8693,50.7465,50.843,17520.0
2022-03-15 14:25:00,57.97,58.03,57.97,58.03,5161.5,50.843,50.8956,50.843,50.8956,5161.5
2022-03-15 14:30:00,58.01,58.14,57.97,58.14,11347.5,50.8781,50.9921,50.843,50.9921,11347.5
2022-03-15 14:35:00,58.15,58.19,58.11,58.17,6175.5,51.0008,51.0359,50.9658,51.0184,6175.5
2022-03-15 14:40:00,58.19,58.25,58.17,58.25,6313.5,51.0359,51.0886,51.0184,51.0886,6313.5
2022-03-15 14:45:00,58.23,58.35,58.23,58.35,9540.0,51.071,51.1763,51.071,51.1763,9540.0
2022-03-15 14:50:00,58.35,58.41,58.33,58.36,6870.0,51.1763,51.2289,51.1587,51.185,6870.0
2022-03-15 14:55:00,58.37,58.48,58.35,58.45,9852.0,51.1938,51.2903,51.1763,51.264,9852.0
2022-03-15 15:00:00,58.41,58.45,58.38,58.41,9901.5,51.2289,51.264,51.2026,51.2289,9901.5
2022-03-15 15:05:00,58.42,58.47,58.41,58.42,7312.5,51.2377,51.2815,51.2289,51.2377,7312.5
2022-03-15 15:10:00,58.44,58.54,58.44,58.49,17157.0,51.2552,51.3429,51.2552,51.299,17157.0
2022-03-15 15:15:00,58.51,58.57,58.5,58.56,8184.0,51.3166,51.3692,51.3078,51.3604,8184.0
2022-03-15 15:20:00,58.55,58.63,58.51,58.57,15204.0,51.3517,51.4218,51.3166,51.3692,15204.0
2022-03-15 15:25:00,58.59,58.61,58.55,58.55,13581.0,51.3868,51.4043,51.3517,51.3517,13581.0
2022-03-15 15:30:00,58.58,58.64,58.57,58.6,20758.5,51.378,51.4306,51.3692,51.3955,20758.5
2022-03-15 15:35:00,58.61,58.61,58.42,58.46,18690.0,51.4043,51.4043,51.2377,51.2727,18690.0
2022-03-15 15:40:00,58.47,58.49,58.39,58.48,16323.0,51.2815,51.299,51.2113,51.2903,16323.0
2022-03-15 15:45:00,58.49,58.53,58.41,58.53,28224.0,51.299,51.3341,51.2289,51.3341,28224.0
2022-03-15 15:50:00,58.52,58.63,58.51,58.52,63487.5,51.3254,51.4218,51.3166,51.3254,63487.5
2022-03-15 15:55:00,58.51,58.52,58.36,58.4,182035.5,51.3166,51.3254,51.185,51.2201,182035.5
2022-03-16 09:30:00,58.89,59.73,58.73,59.62,73941.0,51.6499,52.3866,51.5095,52.2901,73941.0
2022-03-16 09:35:00,59.68,60.0,59.67,59.99,20901.0,52.3427,52.6234,52.334,52.6146,20901.0
2022-03-16 09:40:00,59.93,60.0,59.82,59.95,20617.5,52.562,52.6234,52.4655,52.5796,20617.5
2022-03-16 09:45:00,59.9,60.0,59.75,59.83,23176.5,52.5357,52.6234,52.4041,52.4743,23176.5
2022-03-16 09:50:00,59.79,59.87,59.67,59.74,21262.5,52.4392,52.5094,52.334,52.3954,21262.5
2022-03-16 09:55:00,59.69,59.86,59.69,59.79,9864.0,52.3515,52.5006,52.3515,52.4392,9864.0
2022-03-16 10:00:00,59.75,59.79,59.61,59.68,13234.5,52.4041,52.4392,52.2814,52.3427,13234.5
2022-03-16 10:05:00,59.66,59.79,59.65,59.74,28290.0,52.3252,52.4392,52.3164,52.3954,28290.0
2022-03-16 10:10:00,59.72,59.92,59.71,59.81,15600.0,52.3778,52.5532,52.3691,52.4568,15600.0
2022-03-16 10:15:00,59.87,60.13,59.85,60.04,18808.5,52.5094,52.7374,52.4918,52.6585,18808.5
2022-03-16 10:20:00,60.07,60.47,60.07,60.44,20965.5,52.6848,53.0356,52.6848,53.0093,20965.5
2022-03-16 10:25:00,60.41,60.49,60.22,60.31,17620.5,52.983,53.0532,52.8164,52.8953,17620.5
2022-03-16 10:30:00,60.35,60.45,60.3,60.36,24156.0,52.9304,53.0181,52.8865,52.9391,24156.0
2022-03-16 10:35:00,60.35,60.43,60.29,60.41,29697.0,52.9304,53.0005,52.8778,52.983,29697.0
2022-03-16 10:40:00,60.42,60.51,60.19,60.3,29263.5,52.9918,53.0707,52.79,52.8865,29263.5
2022-03-16 10:45:00,60.3,60.32,60.1,60.23,27160.5,52.8865,52.9041,52.7111,52.8251,27160.5
2022-03-16 10:50:00,60.26,60.31,60.15,60.19,8566.5,52.8514,52.8953,52.755,52.79,8566.5
2022-03-16 10:55:00,60.2,60.26,60.11,60.26,12963.0,52.7988,52.8514,52.7199,52.8514,12963.0
2022-03-16 11:00:00,60.25,60.31,60.05,60.25,23769.0,52.8427,52.8953,52.6673,52.8427,23769.0
2022-03-16 11:05:00,60.27,60.29,60.16,60.21,15934.5,52.8602,52.8778,52.7637,52.8076,15934.5
2022-03-16 11:10:00,60.29,60.59,60.29,60.56,18801.0,52.8778,53.1409,52.8778,53.1146,18801.0
2022-03-16 11:15:00,60.56,60.63,60.39,60.5,37390.5,53.1146,53.176,52.9655,53.0619,37390.5
2022-03-16 11:20:00,60.5,60.63,60.5,60.55,30597.0,53.0619,53.176,53.0619,53.1058,30597.0
2022-03-16 11:25:00,60.62,60.62,60.49,60.57,18958.5,53.1672,53.1672,53.0532,53.1233,18958.5
2022-03-16 11:30:00,60.6,60.62,60.49,60.5,4596.0,53.1496,53.1672,53.0532,53.0619,4596.0
2022-03-16 11:35:00,60.54,60.57,60.4,60.45,10717.5,53.097,53.1233,52.9742,53.0181,10717.5
2022-03-16 11:40:00,60.53,60.57,60.46,60.53,17887.5,53.0882,53.1233,53.0269,53.0882,17887.5
2022-03-16 11:45:00,60.57,60.57,60.46,60.51,28824.0,53.1233,53.1233,53.0269,53.0707,28824.0
2022-03-16 11:50:00,60.51,60.57,60.41,60.41,14044.5,53.0707,53.1233,52.983,52.983,14044.5
2022-03-16 11:55:00,60.41,60.55,60.39,60.53,13390.5,52.983,53.1058,52.9655,53.0882,13390.5
2022-03-16 12:00:00,60.51,60.66,60.51,60.53,7776.0,53.0707,53.2023,53.0707,53.0882,7776.0
2022-03-16 12:05:00,60.56,60.63,60.51,60.53,16809.0,53.1146,53.176,53.0707,53.0882,16809.0
2022-03-16 12:10:00,60.56,60.59,60.52,60.56,10420.5,53.1146,53.1409,53.0795,53.1146,10420.5
2022-03-16 12:15:00,60.53,60.58,60.52,60.54,8559.0,53.0882,53.1321,53.0795,53.097,8559.0
2022-03-16 12:20:00,60.52,60.57,60.5,60.55,14593.5,53.0795,53.1233,53.0619,53.1058,14593.5
2022-03-16 12:25:00,60.51,60.58,60.47,60.48,26488.5,53.0707,53.1321,53.0356,53.0444,26488.5
2022-03-16 12:30:00,60.47,60.49,60.35,60.39,26032.5,53.0356,53.0532,52.9304,52.9655,26032.5
2022-03-16 12:35:00,60.39,60.48,60.37,60.41,16116.0,52.9655,53.0444,52.9479,52.983,16116.0
2022-03-16 12:40:00,60.4,60.51,60.39,60.45,30919.5,52.9742,53.0707,52.9655,53.0181,30919.5
2022-03-16 12:45:00,60.46,60.46,60.19,60.22,11926.5,53.0269,53.0269,52.79,52.8164,11926.5
2022-03-16 12:50:00,60.23,60.25,60.09,60.13,20136.0,52.8251,52.8427,52.7023,52.7374,20136.0
2022-03-16 12:55:00,60.13,60.19,60.09,60.19,7684.5,52.7374,52.79,52.7023,52.79,7684.5
2022-03-16 13:00:00,60.21,60.31,60.17,60.21,17064.0,52.8076,52.8953,52.7725,52.8076,17064.0
2022-03-16 13:05:00,60.23,60.27,60.08,60.12,10257.0,52.8251,52.8602,52.6936,52.7287,10257.0
2022-03-16 13:10:00,60.11,60.16,60.05,60.13,8005.5,52.7199,52.7637,52.6673,52.7374,8005.5
2022-03-16 13:15:00,60.13,60.21,60.09,60.1,16060.5,52.7374,52.8076,52.7023,52.7111,16060.5
2022-03-16 13:20:00,60.12,60.17,60.01,60.1,17628.0,52.7287,52.7725,52.6322,52.7111,17628.0
2022-03-16 13:25:00,60.11,60.11,60.03,60.06,17470.5,52.7199,52.7199,52.6497,52.676,17470.5
2022-03-16 13:30:00,60.09,60.19,60.08,60.16,8124.0,52.7023,52.79,52.6936,52.7637,8124.0
2022-03-16 13:35:00,60.16,60.18,60.14,60.15,10276.5,52.7637,52.7813,52.7462,52.755,10276.5
2022-03-16 13:40:00,60.15,60.15,60.07,60.09,8229.0,52.755,52.755,52.6848,52.7023,8229.0
2022-03-16 13:45:00,60.11,60.14,60.08,60.12,23430.0,52.7199,52.7462,52.6936,52.7287,23430.0
2022-03-16 13:50:00,60.13,60.21,60.1,60.21,12264.0,52.7374,52.8076,52.7111,52.8076,12264.0
2022-03-16 13:55:00,60.23,60.31,60.21,60.22,10539.0,52.8251,52.8953,52.8076,52.8164,10539.0
2022-03-16 14:00:00,60.16,60.17,59.88,59.88,18808.5,52.7637,52.7725,52.5182,52.5182,18808.5
2022-03-16 14:05:00,59.88,59.91,59.55,59.55,19836.0,52.5182,52.5445,52.2287,52.2287,19836.0
2022-03-16 14:10:00,59.55,59.59,59.44,59.45,20722.5,52.2287,52.2638,52.1323,52.141,20722.5
2022-03-16 14:15:00,59.45,59.72,59.41,59.72,19333.5,52.141,52.3778,52.1059,52.3778,19333.5
2022-03-16 14:20:00,59.7,59.72,59.57,59.62,11608.5,52.3603,52.3778,52.2463,52.2901,11608.5
2022-03-16 14:25:00,59.55,59.64,59.38,59.44,18502.5,52.2287,52.3077,52.0796,52.1323,18502.5
2022-03-16 14:30:00,59.42,59.42,59.11,59.22,23944.5,52.1147,52.1147,51.8428,51.9393,23944.5
2022-03-16 14:35:00,59.26,59.57,59.23,59.54,16281.0,51.9744,52.2463,51.9481,52.22,16281.0
2022-03-16 14:40:00,59.63,59.82,59.55,59.75,21981.0,52.2989,52.4655,52.2287,52.4041,21981.0
2022-03-16 14:45:00,59.74,59.85,59.64,59.69,17859.0,52.3954,52.4918,52.3077,52.3515,17859.0
2022-03-16 14:50:00,59.71,59.92,59.62,59.89,13212.0,52.3691,52.5532,52.2901,52.5269,13212.0
2022-03-16 14:55:00,59.93,60.07,59.87,59.89,28312.5,52.562,52.6848,52.5094,52.5269,28312.5
2022-03-16 15:00:00,59.91,59.97,59.81,59.93,9072.0,52.5445,52.5971,52.4568,52.562,9072.0
2022-03-16 15:05:00,59.96,59.99,59.79,59.84,12373.5,52.5883,52.6146,52.4392,52.4831,12373.5
2022-03-16 15:10:00,59.86,59.93,59.82,59.93,15778.5,52.5006,52.562,52.4655,52.562,15778.5
2022-03-16 15:15:00,59.91,60.06,59.83,60.06,10920.0,52.5445,52.676,52.4743,52.676,10920.0
2022-03-16 15:20:00,60.04,60.2,60.03,60.07,16851.0,52.6585,52.7988,52.6497,52.6848,16851.0
2022-03-16 15:25:00,60.07,60.12,59.96,60.02,14626.5,52.6848,52.7287,52.5883,52.6409,14626.5
2022-03-16 15:30:00,60.01,60.02,59.81,59.83,40125.0,52.6322,52.6409,52.4568,52.4743,40125.0
2022-03-16 15:35:00,59.82,59.89,59.79,59.89,20911.5,52.4655,52.5269,52.4392,52.5269,20911.5
2022-03-16 15:40:00,59.9,59.92,59.81,59.89,32886.0,52.5357,52.5532,52.4568,52.5269,32886.0
2022-03-16 15:45:00,59.88,60.06,59.86,60.04,42139.5,52.5182,52.676,52.5006,52.6585,42139.5
2022-03-16 15:50:00,60.06,60.14,60.03,60.06,86541.0,52.676,52.7462,52.6497,52.676,86541.0
2022-03-16 15:55:00,60.07,60.27,60.07,60.24,180777.0,52.6848,52.8602,52.6848,52.8339,180777.0
2022-03-17 09:30:00,59.35,59.67,59.03,59.39,72159.0,52.0533,52.334,51.7727,52.0884,72159.0
2022-03-17 09:35:00,59.49,59.63,59.34,59.52,19692.0,52.1761,52.2989,52.0445,52.2024,19692.0
2022-03-17 09:40:00,59.59,59.59,59.36,59.58,7800.0,52.2638,52.2638,52.0621,52.255,7800.0
2022-03-17 09:45:00,59.58,59.74,59.53,59.69,19597.5,52.255,52.3954,52.2112,52.3515,19597.5
2022-03-17 09:50:00,59.69,59.74,59.53,59.6,14956.5,52.3515,52.3954,52.2112,52.2726,14956.5
2022-03-17 09:55:00,59.68,59.8,59.67,59.8,20368.5,52.3427,52.448,52.334,52.448,20368.5
2022-03-17 10:00:00,59.86,59.89,59.69,59.71,4651.5,52.5006,52.5269,52.3515,52.3691,4651.5
2022-03-17 10:05:00,59.66,59.88,59.65,59.83,19468.5,52.3252,52.5182,52.3164,52.4743,19468.5
2022-03-17 10:10:00,59.81,59.86,59.71,59.81,9645.0,52.4568,52.5006,52.3691,52.4568,9645.0
2022-03-17 10:15:00,59.83,60.02,59.83,59.98,6339.0,52.4743,52.6409,52.4743,52.6059,6339.0
2022-03-17 10:20:00,59.98,60.07,59.96,60.04,4522.5,52.6059,52.6848,52.5883,52.6585,4522.5
2022-03-17 10:25:00,60.11,60.17,60.04,60.14,9678.0,52.7199,52.7725,52.6585,52.7462,9678.0
2022-03-17 10:30:00,60.11,60.11,59.99,60.02,13746.0,52.7199,52.7199,52.6146,52.6409,13746.0
2022-03-17 10:35:00,60.03,60.06,59.89,59.98,7594.5,52.6497,52.676,52.5269,52.6059,7594.5
2022-03-17 10:40:00,59.97,60.01,59.95,60.01,10438.5,52.5971,52.6322,52.5796,52.6322,10438.5
2022-03-17 10:45:00,60.01,60.07,59.81,59.81,9498.0,52.6322,52.6848,52.4568,52.4568,9498.0
2022-03-17 10:50:00,59.84,59.88,59.73,59.8,8884.5,52.4831,52.5182,52.3866,52.448,8884.5
2022-03-17 10:55:00,59.81,59.89,59.81,59.86,6451.5,52.4568,52.5269,52.4568,52.5006,6451.5
2022-03-17 11:00:00,59.85,60.05,59.81,60.01,14197.5,52.4918,52.6673,52.4568,52.6322,14197.5
2022-03-17 11:05:00,60.0,60.07,59.97,60.02,10335.0,52.6234,52.6848,52.5971,52.6409,10335.0
2022-03-17 11:10:00,60.04,60.04,59.95,59.97,9886.5,52.6585,52.6585,52.5796,52.5971,9886.5
2022-03-17 11:15:00,59.93,59.93,59.83,59.92,9477.0,52.562,52.562,52.4743,52.5532,9477.0
2022-03-17 11:20:00,59.95,60.01,59.92,59.95,7269.0,52.5796,52.6322,52.5532,52.5796,7269.0
2022-03-17 11:25:00,59.97,60.02,59.95,60.0,8982.0,52.5971,52.6409,52.5796,52.6234,8982.0
2022-03-17 11:30:00,59.99,60.2,59.97,60.19,11902.5,52.6146,52.7988,52.5971,52.79,11902.5
2022-03-17 11:35:00,60.19,60.19,60.04,60.15,11208.0,52.79,52.79,52.6585,52.755,11208.0
2022-03-17 11:40:00,60.15,60.21,60.11,60.13,9309.0,52.755,52.8076,52.7199,52.7374,9309.0
2022-03-17 11:45:00,60.13,60.13,60.03,60.05,20659.5,52.7374,52.7374,52.6497,52.6673,20659.5
2022-03-17 11:50:00,60.03,60.13,59.99,60.13,10917.0,52.6497,52.7374,52.6146,52.7374,10917.0
2022-03-17 11:55:00,60.18,60.18,60.11,60.17,9111.0,52.7813,52.7813,52.7199,52.7725,9111.0
2022-03-17 12:00:00,60.15,60.17,60.11,60.13,11871.0,52.755,52.7725,52.7199,52.7374,11871.0
2022-03-17 12:05:00,60.15,60.17,60.11,60.13,20689.5,52.755,52.7725,52.7199,52.7374,20689.5
2022-03-17 12:10:00,60.11,60.11,60.04,60.08,15211.5,52.7199,52.7199,52.6585,52.6936,15211.5
2022-03-17 12:15:00,60.08,60.09,60.01,60.06,11025.0,52.6936,52.7023,52.6322,52.676,11025.0
2022-03-17 12:20:00,60.07,60.17,60.07,60.13,9381.0,52.6848,52.7725,52.6848,52.7374,9381.0
2022-03-17 12:25:00,60.15,60.19,60.12,60.16,9538.5,52.755,52.79,52.7287,52.7637,9538.5
2022-03-17 12:30:00,60.21,60.31,60.21,60.27,10413.0,52.8076,52.8953,52.8076,52.8602,10413.0
2022-03-17 12:35:00,60.27,60.27,60.19,60.22,5154.0,52.8602,52.8602,52.79,52.8164,5154.0
2022-03-17 12:40:00,60.21,60.21,60.12,60.16,9774.0,52.8076,52.8076,52.7287,52.7637,9774.0
2022-03-17 12:45:00,60.15,60.25,60.11,60.23,11293.5,52.755,52.8427,52.7199,52.8251,11293.5
2022-03-17 12:50:00,60.23,60.29,60.23,60.27,5421.0,52.8251,52.8778,52.8251,52.8602,5421.0
2022-03-17 12:55:00,60.27,60.44,60.27,60.42,33333.0,52.8602,53.0093,52.8602,52.9918,33333.0
2022-03-17 13:00:00,60.43,60.52,60.43,60.52,36636.0,53.0005,53.0795,53.0005,53.0795,36636.0
2022-03-17 13:05:00,60.49,60.59,60.47,60.56,18340.5,53.0532,53.1409,53.0356,53.1146,18340.5
2022-03-17 13:10:00,60.53,60.59,60.5,60.53,10389.0,53.0882,53.1409,53.0619,53.0882,10389.0
2022-03-17 13:15:00,60.55,60.62,60.54,60.6,8649.0,53.1058,53.1672,53.097,53.1496,8649.0
2022-03-17 13:20:00,60.6,60.67,60.59,60.67,29589.0,53.1496,53.211,53.1409,53.211,29589.0
2022-03-17 13:25:00,60.67,60.81,60.65,60.8,18081.0,53.211,53.3338,53.1935,53.3251,18081.0
2022-03-17 13:30:00,60.8,60.84,60.77,60.81,18886.5,53.3251,53.3601,53.2987,53.3338,18886.5
2022-03-17 13:35:00,60.82,60.82,60.76,60.78,8313.0,53.3426,53.3426,53.29,53.3075,8313.0
2022-03-17 13:40:00,60.78,60.92,60.78,60.85,23059.5,53.3075,53.4303,53.3075,53.3689,23059.5
2022-03-17 13:45:00,60.85,60.87,60.62,60.62,7650.0,53.3689,53.3864,53.1672,53.1672,7650.0
2022-03-17 13:50:00,60.63,60.67,60.6,60.62,11433.0,53.176,53.211,53.1496,53.1672,11433.0
2022-03-17 13:55:00,60.63,60.65,60.56,60.59,8224.5,53.176,53.1935,53.1146,53.1409,8224.5
2022-03-17 14:00:00,60.58,60.58,60.5,60.55,20482.5,53.1321,53.1321,53.0619,53.1058,20482.5
2022-03-17 14:05:00,60.56,60.65,60.56,60.59,9283.5,53.1146,53.1935,53.1146,53.1409,9283.5
2022-03-17 14:10:00,60.57,60.59,60.53,60.57,9387.0,53.1233,53.1409,53.0882,53.1233,9387.0
2022-03-17 14:15:00,60.55,60.6,60.53,60.58,8515.5,53.1058,53.1496,53.0882,53.1321,8515.5
2022-03-17 14:20:00,60.58,60.58,60.42,60.42,8505.0,53.1321,53.1321,52.9918,52.9918,8505.0
2022-03-17 14:25:00,60.42,60.49,60.35,60.43,26622.0,52.9918,53.0532,52.9304,53.0005,26622.0
2022-03-17 14:30:00,60.44,60.52,60.43,60.51,127825.5,53.0093,53.0795,53.0005,53.0707,127825.5
2022-03-17 14:35:00,60.49,60.51,60.43,60.48,9297.0,53.0532,53.0707,53.0005,53.0444,9297.0
2022-03-17 14:40:00,60.47,60.47,60.41,60.45,6150.0,53.0356,53.0356,52.983,53.0181,6150.0
2022-03-17 14:45:00,60.45,60.51,60.43,60.43,18634.5,53.0181,53.0707,53.0005,53.0005,18634.5
2022-03-17 14:50:00,60.45,60.49,60.35,60.4,14088.0,53.0181,53.0532,52.9304,52.9742,14088.0
2022-03-17 14:55:00,60.41,60.44,60.39,60.41,6997.5,52.983,53.0093,52.9655,52.983,6997.5
2022-03-17 15:00:00,60.39,60.4,60.34,60.36,6907.5,52.9655,52.9742,52.9216,52.9391,6907.5
2022-03-17 15:05:00,60.37,60.37,60.27,60.34,13569.0,52.9479,52.9479,52.8602,52.9216,13569.0
2022-03-17 15:10:00,60.34,60.35,60.19,60.24,17616.0,52.9216,52.9304,52.79,52.8339,17616.0
2022-03-17 15:15:00,60.25,60.33,60.24,60.26,23944.5,52.8427,52.9128,52.8339,52.8514,23944.5
2022-03-17 15:20:00,60.25,60.25,60.16,60.16,13146.0,52.8427,52.8427,52.7637,52.7637,13146.0
2022-03-17 15:25:00,60.18,60.21,60.09,60.12,26508.0,52.7813,52.8076,52.7023,52.7287,26508.0
2022-03-17 15:30:00,60.12,60.15,60.08,60.13,11286.0,52.7287,52.755,52.6936,52.7374,11286.0
2022-03-17 15:35:00,60.15,60.23,60.11,60.15,17929.5,52.755,52.8251,52.7199,52.755,17929.5
2022-03-17 15:40:00,60.15,60.29,60.15,60.29,19188.0,52.755,52.8778,52.755,52.8778,19188.0
2022-03-17 15:45:00,60.27,60.32,60.26,60.29,81700.5,52.8602,52.9041,52.8514,52.8778,81700.5
2022-03-17 15:50:00,60.27,60.31,60.09,60.12,127795.5,52.8602,52.8953,52.7023,52.7287,127795.5
2022-03-17 15:55:00,60.11,60.22,60.11,60.22,238030.5,52.7199,52.8164,52.7199,52.8164,238030.5
2022-03-18 09:30:00,59.57,59.71,59.29,59.71,509097.0,52.2463,52.3691,52.0007,52.3691,509097.0
2022-03-18 09:35:00,59.57,59.79,59.29,59.29,15919.5,52.2463,52.4392,52.0007,52.0007,15919.5
2022-03-18 09:40:00,59.31,59.39,59.06,59.13,15235.5,52.0182,52.0884,51.799,51.8604,15235.5
2022-03-18 09:45:00,59.07,59.29,58.83,59.04,25234.5,51.8077,52.0007,51.5972,51.7814,25234.5
2022-03-18 09:50:00,59.07,59.08,58.89,59.07,11590.5,51.8077,51.8165,51.6499,51.8077,11590.5
2022-03-18 09:55:00,59.16,59.18,59.03,59.18,16266.0,51.8867,51.9042,51.7727,51.9042,16266.0
2022-03-18 10:00:00,59.1,59.47,59.1,59.47,24598.5,51.8341,52.1586,51.8341,52.1586,24598.5
2022-03-18 10:05:00,59.43,59.51,59.05,59.06,76710.0,52.1235,52.1936,51.7902,51.799,76710.0
2022-03-18 10:10:00,59.11,59.22,59.1,59.21,23641.5,51.8428,51.9393,51.8341,51.9305,23641.5
2022-03-18 10:15:00,59.21,59.21,58.93,59.01,27600.0,51.9305,51.9305,51.685,51.7551,27600.0
2022-03-18 10:20:00,59.01,59.07,58.95,58.99,10666.5,51.7551,51.8077,51.7025,51.7376,10666.5
2022-03-18 10:25:00,59.03,59.09,58.94,58.95,8209.5,51.7727,51.8253,51.6937,51.7025,8209.5
2022-03-18 10:30:00,58.94,59.01,58.87,59.01,29652.0,51.6937,51.7551,51.6323,51.7551,29652.0
2022-03-18 10:35:00,59.01,59.01,58.7,58.73,25950.0,51.7551,51.7551,51.4832,51.5095,25950.0
2022-03-18 10:40:00,58.73,58.84,58.73,58.79,6975.0,51.5095,51.606,51.5095,51.5622,6975.0
2022-03-18 10:45:00,58.79,58.89,58.78,58.83,27228.0,51.5622,51.6499,51.5534,51.5972,27228.0
2022-03-18 10:50:00,58.82,58.87,58.65,58.65,34407.0,51.5885,51.6323,51.4394,51.4394,34407.0
2022-03-18 10:55:00,58.68,58.73,58.39,58.39,12450.0,51.4657,51.5095,51.2113,51.2113,12450.0
2022-03-18 11:00:00,58.41,58.46,58.25,58.34,67285.5,51.2289,51.2727,51.0886,51.1675,67285.5
2022-03-18 11:05:00,58.33,58.61,58.27,58.61,12939.0,51.1587,51.4043,51.1061,51.4043,12939.0
2022-03-18 11:10:00,58.61,58.77,58.58,58.65,11805.0,51.4043,51.5446,51.378,51.4394,11805.0
2022-03-18 11:15:00,58.65,58.72,58.59,58.63,13534.5,51.4394,51.5008,51.3868,51.4218,13534.5
2022-03-18 11:20:00,58.61,58.61,58.42,58.49,7543.5,51.4043,51.4043,51.2377,51.299,7543.5
2022-03-18 11:25:00,58.45,58.45,58.31,58.34,11362.5,51.264,51.264,51.1412,51.1675,11362.5
2022-03-18 11:30:00,58.34,58.41,58.28,58.39,10728.0,51.1675,51.2289,51.1149,51.2113,10728.0
2022-03-18 11:35:00,58.39,58.57,58.38,58.45,12738.0,51.2113,51.3692,51.2026,51.264,12738.0
2022-03-18 11:40:00,58.47,58.47,58.29,58.31,14301.0,51.2815,51.2815,51.1236,51.1412,14301.0
2022-03-18 11:45:00,58.35,58.43,58.3,58.4,7237.5,51.1763,51.2464,51.1324,51.2201,7237.5
2022-03-18 11:50:00,58.43,58.49,58.2,58.27,13365.0,51.2464,51.299,51.0447,51.1061,13365.0
2022-03-18 11:55:00,58.27,58.41,58.25,58.33,37492.5,51.1061,51.2289,51.0886,51.1587,37492.5
2022-03-18 12:00:00,58.37,58.57,58.27,58.55,13023.0,51.1938,51.3692,51.1061,51.3517,13023.0
2022-03-18 12:05:00,58.57,58.61,58.43,58.46,14448.0,51.3692,51.4043,51.2464,51.2727,14448.0
2022-03-18 12:10:00,58.45,58.6,58.45,58.57,21262.5,51.264,51.3955,51.264,51.3692,21262.5
2022-03-18 12:15:00,58.6,58.66,58.47,58.47,16281.0,51.3955,51.4481,51.2815,51.2815,16281.0
2022-03-18 12:20:00,58.49,58.54,58.39,58.49,17311.5,51.299,51.3429,51.2113,51.299,17311.5
2022-03-18 12:25:00,58.45,58.65,58.45,58.65,21255.0,51.264,51.4394,51.264,51.4394,21255.0
2022-03-18 12:30:00,58.61,58.63,58.57,58.61,11616.0,51.4043,51.4218,51.3692,51.4043,11616.0
2022-03-18 12:35:00,58.61,58.69,58.57,58.65,11845.5,51.4043,51.4745,51.3692,51.4394,11845.5
2022-03-18 12:40:00,58.65,58.67,58.59,58.61,13953.0,51.4394,51.4569,51.3868,51.4043,13953.0
2022-03-18 12:45:00,58.62,58.63,58.49,58.54,10743.0,51.4131,51.4218,51.299,51.3429,10743.0
2022-03-18 12:50:00,58.55,58.67,58.55,58.67,8349.0,51.3517,51.4569,51.3517,51.4569,8349.0
2022-03-18 12:55:00,58.67,58.75,58.64,58.71,53340.0,51.4569,51.5271,51.4306,51.492,53340.0
2022-03-18 13:00:00,58.73,59.07,58.72,59.05,72849.0,51.5095,51.8077,51.5008,51.7902,72849.0
2022-03-18 13:05:00,59.05,59.35,59.05,59.35,56070.0,51.7902,52.0533,51.7902,52.0533,56070.0
2022-03-18 13:10:00,59.34,59.36,59.07,59.1,11677.5,52.0445,52.0621,51.8077,51.8341,11677.5
2022-03-18 13:15:00,59.14,59.26,59.11,59.15,5782.5,51.8691,51.9744,51.8428,51.8779,5782.5
2022-03-18 13:20:00,59.15,59.18,59.05,59.07,5002.5,51.8779,51.9042,51.7902,51.8077,5002.5
2022-03-18 13:25:00,59.04,59.05,58.99,59.01,4251.0,51.7814,51.7902,51.7376,51.7551,4251.0
2022-03-18 13:30:00,59.01,59.04,58.99,59.04,2922.0,51.7551,51.7814,51.7376,51.7814,2922.0
2022-03-18 13:35:00,59.05,59.07,58.99,59.05,11796.0,51.7902,51.8077,51.7376,51.7902,11796.0
2022-03-18 13:40:00,59.03,59.15,59.0,59.15,17395.5,51.7727,51.8779,51.7463,51.8779,17395.5
2022-03-18 13:45:00,59.18,59.33,59.16,59.32,24567.0,51.9042,52.0358,51.8867,52.027,24567.0
2022-03-18 13:50:00,59.29,59.29,59.12,59.22,64974.0,52.0007,52.0007,51.8516,51.9393,64974.0
2022-03-18 13:55:00,59.24,59.34,59.24,59.27,7695.0,51.9568,52.0445,51.9568,51.9832,7695.0
2022-03-18 14:00:00,59.31,59.33,59.13,59.15,8466.0,52.0182,52.0358,51.8604,51.8779,8466.0
2022-03-18 14:05:00,59.15,59.2,59.08,59.15,4597.5,51.8779,51.9218,51.8165,51.8779,4597.5
2022-03-18 14:10:00,59.14,59.23,59.14,59.2,2539.5,51.8691,51.9481,51.8691,51.9218,2539.5
2022-03-18 14:15:00,59.21,59.28,59.21,59.23,7873.5,51.9305,51.9919,51.9305,51.9481,7873.5
2022-03-18 14:20:00,59.24,59.27,59.12,59.19,10926.0,51.9568,51.9832,51.8516,51.913,10926.0
2022-03-18 14:25:00,59.19,59.23,59.16,59.21,6954.0,51.913,51.9481,51.8867,51.9305,6954.0
2022-03-18 14:30:00,59.19,59.19,59.09,59.17,5052.0,51.913,51.913,51.8253,51.8954,5052.0
2022-03-18 14:35:00,59.18,59.25,59.16,59.21,11467.5,51.9042,51.9656,51.8867,51.9305,11467.5
2022-03-18 14:40:00,59.2,59.21,59.05,59.09,13009.5,51.9218,51.9305,51.7902,51.8253,13009.5
2022-03-18 14:45:00,59.1,59.1,59.01,59.02,13516.5,51.8341,51.8341,51.7551,51.7639,13516.5
2022-03-18 14:50:00,59.0,59.05,58.94,58.94,30859.5,51.7463,51.7902,51.6937,51.6937,30859.5
2022-03-18 14:55:00,58.93,58.97,58.87,58.93,15886.5,51.685,51.72,51.6323,51.685,15886.5
2022-03-18 15:00:00,58.95,58.99,58.91,58.99,6901.5,51.7025,51.7376,51.6674,51.7376,6901.5
2022-03-18 15:05:00,58.97,59.04,58.97,59.03,8371.5,51.72,51.7814,51.72,51.7727,8371.5
2022-03-18 15:10:00,59.04,59.09,59.01,59.05,29175.0,51.7814,51.8253,51.7551,51.7902,29175.0
2022-03-18 15:15:00,59.04,59.1,58.99,59.1,22669.5,51.7814,51.8341,51.7376,51.8341,22669.5
2022-03-18 15:20:00,59.08,59.09,59.01,59.03,19858.5,51.8165,51.8253,51.7551,51.7727,19858.5
2022-03-18 15:25:00,59.05,59.06,58.98,59.02,22590.0,51.7902,51.799,51.7288,51.7639,22590.0
2022-03-18 15:30:00,59.03,59.21,59.02,59.21,53373.0,51.7727,51.9305,51.7639,51.9305,53373.0
2022-03-18 15:35:00,59.21,59.21,59.09,59.17,22495.5,51.9305,51.9305,51.8253,51.8954,22495.5
2022-03-18 15:40:00,59.15,59.27,59.15,59.25,66039.0,51.8779,51.9832,51.8779,51.9656,66039.0
2022-03-18 15:45:00,59.27,59.36,59.22,59.28,41998.5,51.9832,52.0621,51.9393,51.9919,41998.5
2022-03-18 15:50:00,59.25,59.26,59.05,59.07,70936.5,51.9656,51.9744,51.7902,51.8077,70936.5
2022-03-18 15:55:00,59.09,59.19,59.08,59.13,227551.5,51.8253,51.913,51.8165,51.8604,227551.5
2022-03-21 09:30:00,59.17,59.47,59.15,59.29,28677.0,51.8954,52.1586,51.8779,52.0007,28677.0
2022-03-21 09:35:00,59.29,59.49,59.1,59.18,7996.5,52.0007,52.1761,51.8341,51.9042,7996.5
2022-03-21 09:40:00,59.14,59.14,58.72,58.79,13707.0,51.8691,51.8691,51.5008,51.5622,13707.0
2022-03-21 09:45:00,58.79,58.93,58.75,58.87,22875.0,51.5622,51.685,51.5271,51.6323,22875.0
2022-03-21 09:50:00,58.85,58.99,58.84,58.93,6250.5,51.6148,51.7376,51.606,51.685,6250.5
2022-03-21 09:55:00,58.98,59.15,58.95,59.09,23110.5,51.7288,51.8779,51.7025,51.8253,23110.5
2022-03-21 10:00:00,59.06,59.24,59.06,59.17,24985.5,51.799,51.9568,51.799,51.8954,24985.5
2022-03-21 10:05:00,59.22,59.29,59.11,59.23,16755.0,51.9393,52.0007,51.8428,51.9481,16755.0
2022-03-21 10:10:00,59.25,59.45,59.25,59.43,4387.5,51.9656,52.141,51.9656,52.1235,4387.5
2022-03-21 10:15:00,59.49,59.73,59.49,59.69,7491.0,52.1761,52.3866,52.1761,52.3515,7491.0
2022-03-21 10:20:00,59.73,59.75,59.67,59.69,10707.0,52.3866,52.4041,52.334,52.3515,10707.0
2022-03-21 10:25:00,59.61,59.63,59.52,59.63,8031.0,52.2814,52.2989,52.2024,52.2989,8031.0
2022-03-21 10:30:00,59.64,59.64,59.55,59.59,8280.0,52.3077,52.3077,52.2287,52.2638,8280.0
2022-03-21 10:35:00,59.54,59.69,59.54,59.61,5160.0,52.22,52.3515,52.22,52.2814,5160.0
2022-03-21 10:40:00,59.57,59.57,59.41,59.42,3942.0,52.2463,52.2463,52.1059,52.1147,3942.0
2022-03-21 10:45:00,59.43,59.47,59.37,59.41,4927.5,52.1235,52.1586,52.0709,52.1059,4927.5
2022-03-21 10:50:00,59.37,59.42,59.31,59.31,4717.5,52.0709,52.1147,52.0182,52.0182,4717.5
2022-03-21 10:55:00,59.35,59.43,59.32,59.37,5176.5,52.0533,52.1235,52.027,52.0709,5176.5
2022-03-21 11:00:00,59.41,59.53,59.35,59.35,10228.5,52.1059,52.2112,52.0533,52.0533,10228.5
2022-03-21 11:05:00,59.42,59.43,59.21,59.21,10455.0,52.1147,52.1235,51.9305,51.9305,10455.0
2022-03-21 11:10:00,59.25,59.3,59.19,59.2,3123.0,51.9656,52.0095,51.913,51.9218,3123.0
2022-03-21 11:15:00,59.22,59.31,59.16,59.17,18301.5,51.9393,52.0182,51.8867,51.8954,18301.5
2022-03-21 11:20:00,59.16,59.2,59.09,59.18,6336.0,51.8867,51.9218,51.8253,51.9042,6336.0
2022-03-21 11:25:00,59.17,59.23,59.13,59.21,5377.5,51.8954,51.9481,51.8604,51.9305,5377.5
2022-03-21 11:30:00,59.19,59.23,59.13,59.15,11193.0,51.913,51.9481,51.8604,51.8779,11193.0
2022-03-21 11:35:00,59.14,59.19,59.09,59.14,4584.0,51.8691,51.913,51.8253,51.8691,4584.0
2022-03-21 11:40:00,59.15,59.17,59.02,59.03,2187.0,51.8779,51.8954,51.7639,51.7727,2187.0
2022-03-21 11:45:00,59.01,59.07,58.99,59.0,2550.0,51.7551,51.8077,51.7376,51.7463,2550.0
2022-03-21 11:50:00,59.03,59.13,59.03,59.12,6393.0,51.7727,51.8604,51.7727,51.8516,6393.0
2022-03-21 11:55:00,59.08,59.28,59.08,59.28,13236.0,51.8165,51.9919,51.8165,51.9919,13236.0
2022-03-21 12:00:00,59.24,59.31,59.24,59.28,2250.0,51.9568,52.0182,51.9568,51.9919,2250.0
2022-03-21 12:05:00,59.29,59.35,59.23,59.26,12150.0,52.0007,52.0533,51.9481,51.9744,12150.0
2022-03-21 12:10:00,59.23,59.23,59.14,59.21,11478.0,51.9481,51.9481,51.8691,51.9305,11478.0
2022-03-21 12:15:00,59.19,59.22,59.16,59.17,19176.0,51.913,51.9393,51.8867,51.8954,19176.0
2022-03-21 12:20:00,59.19,59.29,59.16,59.18,30552.0,51.913,52.0007,51.8867,51.9042,30552.0
2022-03-21 12:25:00,59.17,59.27,59.15,59.23,10225.5,51.8954,51.9832,51.8779,51.9481,10225.5
2022-03-21 12:30:00,59.23,59.23,58.95,58.96,25533.0,51.9481,51.9481,51.7025,51.7113,25533.0
2022-03-21 12:35:00,58.96,58.96,58.76,58.87,12564.0,51.7113,51.7113,51.5359,51.6323,12564.0
2022-03-21 12:40:00,58.93,59.05,58.89,59.05,6924.0,51.685,51.7902,51.6499,51.7902,6924.0
2022-03-21 12:45:00,59.03,59.05,58.99,59.05,4879.5,51.7727,51.7902,51.7376,51.7902,4879.5
2022-03-21 12:50:00,59.02,59.02,58.83,58.83,5358.0,51.7639,51.7639,51.5972,51.5972,5358.0
2022-03-21 12:55:00,58.81,58.84,58.73,58.78,8068.5,51.5797,51.606,51.5095,51.5534,8068.5
2022-03-21 13:00:00,58.75,58.76,58.57,58.57,7095.0,51.5271,51.5359,51.3692,51.3692,7095.0
2022-03-21 13:05:00,58.63,58.75,58.63,58.7,6285.0,51.4218,51.5271,51.4218,51.4832,6285.0
2022-03-21 13:10:00,58.67,58.74,58.61,58.68,7420.5,51.4569,51.5183,51.4043,51.4657,7420.5
2022-03-21 13:15:00,58.67,58.71,58.53,58.57,9750.0,51.4569,51.492,51.3341,51.3692,9750.0
2022-03-21 13:20:00,58.59,58.63,58.5,58.57,14112.0,51.3868,51.4218,51.3078,51.3692,14112.0
2022-03-21 13:25:00,58.59,58.62,58.48,58.48,16276.5,51.3868,51.4131,51.2903,51.2903,16276.5
2022-03-21 13:30:00,58.49,58.59,58.49,58.54,12292.5,51.299,51.3868,51.299,51.3429,12292.5
2022-03-21 13:35:00,58.56,58.65,58.49,58.61,11080.5,51.3604,51.4394,51.299,51.4043,11080.5
2022-03-21 13:40:00,58.61,58.63,58.53,58.53,9240.0,51.4043,51.4218,51.3341,51.3341,9240.0
2022-03-21 13:45:00,58.51,58.53,58.49,58.49,4510.5,51.3166,51.3341,51.299,51.299,4510.5
2022-03-21 13:50:00,58.49,58.6,58.45,58.57,8388.0,51.299,51.3955,51.264,51.3692,8388.0
2022-03-21 13:55:00,58.54,58.61,58.54,58.59,7606.5,51.3429,51.4043,51.3429,51.3868,7606.5
2022-03-21 14:00:00,58.59,58.63,58.56,58.58,4200.0,51.3868,51.4218,51.3604,51.378,4200.0
2022-03-21 14:05:00,58.55,58.61,58.53,58.59,3532.5,51.3517,51.4043,51.3341,51.3868,3532.5
2022-03-21 14:10:00,58.57,58.57,58.47,58.47,5338.5,51.3692,51.3692,51.2815,51.2815,5338.5
2022-03-21 14:15:00,58.45,58.55,58.45,58.53,10801.5,51.264,51.3517,51.264,51.3341,10801.5
2022-03-21 14:20:00,58.56,58.67,58.56,58.64,5197.5,51.3604,51.4569,51.3604,51.4306,5197.5
2022-03-21 14:25:00,58.61,58.68,58.6,58.63,4795.5,51.4043,51.4657,51.3955,51.4218,4795.5
2022-03-21 14:30:00,58.61,58.64,58.57,58.57,5850.0,51.4043,51.4306,51.3692,51.3692,5850.0
2022-03-21 14:35:00,58.57,58.6,58.55,58.57,6625.5,51.3692,51.3955,51.3517,51.3692,6625.5
2022-03-21 14:40:00,58.57,58.68,58.57,58.68,12361.5,51.3692,51.4657,51.3692,51.4657,12361.5
2022-03-21 14:45:00,58.66,58.71,58.57,58.57,10317.0,51.4481,51.492,51.3692,51.3692,10317.0
2022-03-21 14:50:00,58.56,58.63,58.54,58.55,4075.5,51.3604,51.4218,51.3429,51.3517,4075.5
2022-03-21 14:55:00,58.54,58.54,58.39,58.41,5167.5,51.3429,51.3429,51.2113,51.2289,5167.5
2022-03-21 15:00:00,58.4,58.46,58.35,58.37,8104.5,51.2201,51.2727,51.1763,51.1938,8104.5
2022-03-21 15:05:00,58.37,58.39,58.36,58.39,6729.0,51.1938,51.2113,51.185,51.2113,6729.0
2022-03-21 15:10:00,58.38,58.53,58.37,58.53,5941.5,51.2026,51.3341,51.1938,51.3341,5941.5
2022-03-21 15:15:00,58.55,58.59,58.46,58.46,8745.0,51.3517,51.3868,51.2727,51.2727,8745.0
2022-03-21 15:20:00,58.47,58.58,58.45,58.58,12976.5,51.2815,51.378,51.264,51.378,12976.5
2022-03-21 15:25:00,58.57,58.67,58.57,58.67,13416.0,51.3692,51.4569,51.3692,51.4569,13416.0
2022-03-21 15:30:00,58.67,58.68,58.61,58.65,26368.5,51.4569,51.4657,51.4043,51.4394,26368.5
2022-03-21 15:35:00,58.65,58.7,58.61,58.63,15873.0,51.4394,51.4832,51.4043,51.4218,15873.0
2022-03-21 15:40:00,58.63,58.75,58.63,58.68,15142.5,51.4218,51.5271,51.4218,51.4657,15142.5
2022-03-21 15:45:00,58.69,58.75,58.67,58.71,31035.0,51.4745,51.5271,51.4569,51.492,31035.0
2022-03-21 15:50:00,58.73,58.99,58.73,58.95,63988.5,51.5095,51.7376,51.5095,51.7025,63988.5
2022-03-21 15:55:00,58.99,59.18,58.91,59.15,184126.5,51.7376,51.9042,51.6674,51.8779,184126.5
2022-03-22 09:30:00,59.51,59.53,59.12,59.2,37251.0,52.1936,52.2112,51.8516,51.9218,37251.0
2022-03-22 09:35:00,59.17,59.35,59.12,59.28,9930.0,51.8954,52.0533,51.8516,51.9919,9930.0
2022-03-22 09:40:00,59.28,59.48,59.24,59.41,28038.0,51.9919,52.1673,51.9568,52.1059,28038.0
2022-03-22 09:45:00,59.43,59.66,59.41,59.49,33654.0,52.1235,52.3252,52.1059,52.1761,33654.0
2022-03-22 09:50:00,59.61,59.87,59.6,59.72,8812.5,52.2814,52.5094,52.2726,52.3778,8812.5
2022-03-22 09:55:00,59.82,59.86,59.81,59.85,9822.0,52.4655,52.5006,52.4568,52.4918,9822.0
2022-03-22 10:00:00,59.87,60.09,59.87,60.03,7533.0,52.5094,52.7023,52.5094,52.6497,7533.0
2022-03-22 10:05:00,60.01,60.1,59.83,59.83,14652.0,52.6322,52.7111,52.4743,52.4743,14652.0
2022-03-22 10:10:00,59.87,59.91,59.73,59.78,8422.5,52.5094,52.5445,52.3866,52.4305,8422.5
2022-03-22 10:15:00,59.71,59.72,59.57,59.72,11916.0,52.3691,52.3778,52.2463,52.3778,11916.0
2022-03-22 10:20:00,59.69,59.8,59.69,59.71,2275.5,52.3515,52.448,52.3515,52.3691,2275.5
2022-03-22 10:25:00,59.69,59.76,59.65,59.68,5910.0,52.3515,52.4129,52.3164,52.3427,5910.0
2022-03-22 10:30:00,59.71,59.71,59.56,59.71,9345.0,52.3691,52.3691,52.2375,52.3691,9345.0
2022-03-22 10:35:00,59.69,59.73,59.67,59.71,14886.0,52.3515,52.3866,52.334,52.3691,14886.0
2022-03-22 10:40:00,59.67,59.68,59.53,59.55,4279.5,52.334,52.3427,52.2112,52.2287,4279.5
2022-03-22 10:45:00,59.51,59.59,59.51,59.55,5397.0,52.1936,52.2638,52.1936,52.2287,5397.0
2022-03-22 10:50:00,59.58,59.59,59.51,59.59,2782.5,52.255,52.2638,52.1936,52.2638,2782.5
2022-03-22 10:55:00,59.61,59.61,59.43,59.47,7353.0,52.2814,52.2814,52.1235,52.1586,7353.0
2022-03-22 11:00:00,59.44,59.49,59.33,59.37,9469.5,52.1323,52.1761,52.0358,52.0709,9469.5
2022-03-22 11:05:00,59.37,59.45,59.3,59.36,32392.5,52.0709,52.141,52.0095,52.0621,32392.5
2022-03-22 11:10:00,59.35,59.49,59.35,59.45,18585.0,52.0533,52.1761,52.0533,52.141,18585.0
2022-03-22 11:15:00,59.47,59.53,59.45,59.5,17658.0,52.1586,52.2112,52.141,52.1849,17658.0
2022-03-22 11:20:00,59.49,59.56,59.43,59.56,13854.0,52.1761,52.2375,52.1235,52.2375,13854.0
2022-03-22 11:25:00,59.55,59.55,59.45,59.47,3174.0,52.2287,52.2287,52.141,52.1586,3174.0
2022-03-22 11:30:00,59.47,59.47,59.39,59.47,12843.0,52.1586,52.1586,52.0884,52.1586,12843.0
2022-03-22 11:35:00,59.47,59.55,59.46,59.55,12888.0,52.1586,52.2287,52.1498,52.2287,12888.0
2022-03-22 11:40:00,59.57,59.57,59.4,59.43,8250.0,52.2463,52.2463,52.0972,52.1235,8250.0
2022-03-22 11:45:00,59.45,59.55,59.44,59.55,6411.0,52.141,52.2287,52.1323,52.2287,6411.0
2022-03-22 11:50:00,59.57,59.61,59.51,59.59,7447.5,52.2463,52.2814,52.1936,52.2638,7447.5
2022-03-22 11:55:00,59.59,59.63,59.57,59.58,6784.5,52.2638,52.2989,52.2463,52.255,6784.5
2022-03-22 12:00:00,59.61,59.66,59.57,59.6,6682.5,52.2814,52.3252,52.2463,52.2726,6682.5
2022-03-22 12:05:00,59.59,59.71,59.59,59.71,3468.0,52.2638,52.3691,52.2638,52.3691,3468.0
2022-03-22 12:10:00,59.67,59.71,59.64,59.69,5679.0,52.334,52.3691,52.3077,52.3515,5679.0
2022-03-22 12:15:00,59.69,59.78,59.68,59.73,7560.0,52.3515,52.4305,52.3427,52.3866,7560.0
2022-03-22 12:20:00,59.73,59.73,59.67,59.73,2850.0,52.3866,52.3866,52.334,52.3866,2850.0
2022-03-22 12:25:00,59.71,59.74,59.66,59.66,6247.5,52.3691,52.3954,52.3252,52.3252,6247.5
2022-03-22 12:30:00,59.61,59.75,59.59,59.75,7792.5,52.2814,52.4041,52.2638,52.4041,7792.5
2022-03-22 12:35:00,59.77,59.81,59.72,59.81,6225.0,52.4217,52.4568,52.3778,52.4568,6225.0
2022-03-22 12:40:00,59.8,59.81,59.71,59.73,6301.5,52.448,52.4568,52.3691,52.3866,6301.5
2022-03-22 12:45:00,59.71,59.75,59.67,59.72,7603.5,52.3691,52.4041,52.334,52.3778,7603.5
2022-03-22 12:50:00,59.71,59.89,59.71,59.86,4950.0,52.3691,52.5269,52.3691,52.5006,4950.0
2022-03-22 12:55:00,59.86,59.86,59.79,59.84,7852.5,52.5006,52.5006,52.4392,52.4831,7852.5
2022-03-22 13:00:00,59.83,59.86,59.79,59.83,7878.0,52.4743,52.5006,52.4392,52.4743,7878.0
2022-03-22 13:05:00,59.81,59.88,59.81,59.81,4650.0,52.4568,52.5182,52.4568,52.4568,4650.0
2022-03-22 13:10:00,59.81,59.85,59.8,59.85,7822.5,52.4568,52.4918,52.448,52.4918,7822.5
2022-03-22 13:15:00,59.87,59.91,59.83,59.83,4200.0,52.5094,52.5445,52.4743,52.4743,4200.0
2022-03-22 13:20:00,59.82,59.83,59.72,59.73,7845.0,52.4655,52.4743,52.3778,52.3866,7845.0
2022-03-22 13:25:00,59.7,59.75,59.61,59.73,40944.0,52.3603,52.4041,52.2814,52.3866,40944.0
2022-03-22 13:30:00,59.77,59.86,59.77,59.83,7830.0,52.4217,52.5006,52.4217,52.4743,7830.0
2022-03-22 13:35:00,59.85,59.85,59.69,59.71,3750.0,52.4918,52.4918,52.3515,52.3691,3750.0
2022-03-22 13:40:00,59.71,59.71,59.59,59.6,11737.5,52.3691,52.3691,52.2638,52.2726,11737.5
2022-03-22 13:45:00,59.61,59.62,59.46,59.49,30034.5,52.2814,52.2901,52.1498,52.1761,30034.5
2022-03-22 13:50:00,59.49,59.5,59.45,59.49,11925.0,52.1761,52.1849,52.141,52.1761,11925.0
2022-03-22 13:55:00,59.5,59.56,59.49,59.49,11046.0,52.1849,52.2375,52.1761,52.1761,11046.0
2022-03-22 14:00:00,59.51,59.51,59.37,59.41,8442.0,52.1936,52.1936,52.0709,52.1059,8442.0
2022-03-22 14:05:00,59.44,59.45,59.31,59.38,16549.5,52.1323,52.141,52.0182,52.0796,16549.5
2022-03-22 14:10:00,59.39,59.44,59.35,59.35,7030.5,52.0884,52.1323,52.0533,52.0533,7030.5
2022-03-22 14:15:00,59.35,59.45,59.35,59.43,6958.5,52.0533,52.141,52.0533,52.1235,6958.5
2022-03-22 14:20:00,59.44,59.45,59.35,59.35,7182.0,52.1323,52.141,52.0533,52.0533,7182.0
2022-03-22 14:25:00,59.35,59.36,59.29,59.34,8100.0,52.0533,52.0621,52.0007,52.0445,8100.0
2022-03-22 14:30:00,59.35,59.43,59.31,59.39,9093.0,52.0533,52.1235,52.0182,52.0884,9093.0
2022-03-22 14:35:00,59.41,59.45,59.4,59.43,3693.0,52.1059,52.141,52.0972,52.1235,3693.0
2022-03-22 14:40:00,59.43,59.43,59.35,59.36,8776.5,52.1235,52.1235,52.0533,52.0621,8776.5
2022-03-22 14:45:00,59.37,59.4,59.36,59.36,3750.0,52.0709,52.0972,52.0621,52.0621,3750.0
2022-03-22 14:50:00,59.39,59.46,59.39,59.41,4944.0,52.0884,52.1498,52.0884,52.1059,4944.0
2022-03-22 14:55:00,59.43,59.46,59.39,59.39,6435.0,52.1235,52.1498,52.0884,52.0884,6435.0
2022-03-22 15:00:00,59.38,59.41,59.33,59.35,16036.5,52.0796,52.1059,52.0358,52.0533,16036.5
2022-03-22 15:05:00,59.33,59.35,59.23,59.27,19236.0,52.0358,52.0533,51.9481,51.9832,19236.0
2022-03-22 15:10:00,59.28,59.31,59.27,59.29,20277.0,51.9919,52.0182,51.9832,52.0007,20277.0
2022-03-22 15:15:00,59.29,59.32,59.19,59.21,28933.5,52.0007,52.027,51.913,51.9305,28933.5
2022-03-22 15:20:00,59.21,59.23,59.13,59.23,19300.5,51.9305,51.9481,51.8604,51.9481,19300.5
2022-03-22 15:25:00,59.21,59.25,59.19,59.24,18199.5,51.9305,51.9656,51.913,51.9568,18199.5
2022-03-22 15:30:00,59.23,59.34,59.23,59.29,17646.0,51.9481,52.0445,51.9481,52.0007,17646.0
2022-03-22 15:35:00,59.31,59.37,59.27,59.31,10159.5,52.0182,52.0709,51.9832,52.0182,10159.5
2022-03-22 15:40:00,59.31,59.39,59.29,59.39,16114.5,52.0182,52.0884,52.0007,52.0884,16114.5
2022-03-22 15:45:00,59.38,59.55,59.37,59.51,30756.0,52.0796,52.2287,52.0709,52.1936,30756.0
2022-03-22 15:50:00,59.53,59.56,59.42,59.42,36841.5,52.2112,52.2375,52.1147,52.1147,36841.5
2022-03-22 15:55:00,59.41,59.48,59.35,59.47,123403.5,52.1059,52.1673,52.0533,52.1586,123403.5
2022-03-23 09:30:00,59.14,59.38,58.95,59.37,44007.0,51.8691,52.0796,51.7025,52.0709,44007.0
2022-03-23 09:35:00,59.36,59.36,59.05,59.1,11556.0,52.0621,52.0621,51.7902,51.8341,11556.0
2022-03-23 09:40:00,59.09,59.09,58.86,58.91,9916.5,51.8253,51.8253,51.6236,51.6674,9916.5
2022-03-23 09:45:00,58.92,59.03,58.78,58.97,10050.0,51.6762,51.7727,51.5534,51.72,10050.0
2022-03-23 09:50:00,58.97,59.16,58.95,59.13,6511.5,51.72,51.8867,51.7025,51.8604,6511.5
2022-03-23 09:55:00,59.15,59.22,59.06,59.12,7560.0,51.8779,51.9393,51.799,51.8516,7560.0
2022-03-23 10:00:00,59.12,59.23,59.03,59.04,9480.0,51.8516,51.9481,51.7727,51.7814,9480.0
2022-03-23 10:05:00,59.07,59.12,59.01,59.01,10126.5,51.8077,51.8516,51.7551,51.7551,10126.5
2022-03-23 10:10:00,58.96,59.03,58.89,59.03,14119.5,51.7113,51.7727,51.6499,51.7727,14119.5
2022-03-23 10:15:00,59.03,59.05,58.93,58.93,5176.5,51.7727,51.7902,51.685,51.685,5176.5
2022-03-23 10:20:00,58.99,59.07,58.91,59.06,8154.0,51.7376,51.8077,51.6674,51.799,8154.0
2022-03-23 10:25:00,59.01,59.01,58.85,58.93,10116.0,51.7551,51.7551,51.6148,51.685,10116.0
2022-03-23 10:30:00,58.97,59.04,58.94,58.99,6000.0,51.72,51.7814,51.6937,51.7376,6000.0
2022-03-23 10:35:00,58.99,59.11,58.97,59.11,8922.0,51.7376,51.8428,51.72,51.8428,8922.0
2022-03-23 10:40:00,59.13,59.14,58.99,59.03,4617.0,51.8604,51.8691,51.7376,51.7727,4617.0
2022-03-23 10:45:00,58.98,59.09,58.97,59.09,5751.0,51.7288,51.8253,51.72,51.8253,5751.0
2022-03-23 10:50:00,59.09,59.12,59.02,59.12,7623.0,51.8253,51.8516,51.7639,51.8516,7623.0
2022-03-23 10:55:00,59.12,59.17,59.09,59.09,2700.0,51.8516,51.8954,51.8253,51.8253,2700.0
2022-03-23 11:00:00,59.11,59.19,59.09,59.14,6477.0,51.8428,51.913,51.8253,51.8691,6477.0
2022-03-23 11:05:00,59.14,59.16,59.09,59.11,8161.5,51.8691,51.8867,51.8253,51.8428,8161.5
2022-03-23 11:10:00,59.09,59.17,59.07,59.17,5683.5,51.8253,51.8954,51.8077,51.8954,5683.5
2022-03-23 11:15:00,59.17,59.23,59.11,59.18,4932.0,51.8954,51.9481,51.8428,51.9042,4932.0
2022-03-23 11:20:00,59.13,59.15,59.08,59.11,5851.5,51.8604,51.8779,51.8165,51.8428,5851.5
2022-03-23 11:25:00,59.1,59.15,59.08,59.1,12592.5,51.8341,51.8779,51.8165,51.8341,12592.5
2022-03-23 11:30:00,59.1,59.13,59.0,59.02,6421.5,51.8341,51.8604,51.7463,51.7639,6421.5
2022-03-23 11:35:00,58.98,59.05,58.95,58.96,12996.0,51.7288,51.7902,51.7025,51.7113,12996.0
2022-03-23 11:40:00,58.97,58.99,58.81,58.81,9117.0,51.72,51.7376,51.5797,51.5797,9117.0
2022-03-23 11:45:00,58.86,58.86,58.76,58.83,15156.0,51.6236,51.6236,51.5359,51.5972,15156.0
2022-03-23 11:50:00,58.83,58.85,58.78,58.81,11218.5,51.5972,51.6148,51.5534,51.5797,11218.5
2022-03-23 11:55:00,58.79,58.81,58.75,58.79,13356.0,51.5622,51.5797,51.5271,51.5622,13356.0
2022-03-23 12:00:00,58.8,58.89,58.79,58.81,12423.0,51.5709,51.6499,51.5622,51.5797,12423.0
2022-03-23 12:05:00,58.79,58.79,58.74,58.79,9871.5,51.5622,51.5622,51.5183,51.5622,9871.5
2022-03-23 12:10:00,58.77,58.79,58.72,58.75,10506.0,51.5446,51.5622,51.5008,51.5271,10506.0
2022-03-23 12:15:00,58.75,58.83,58.74,58.79,10831.5,51.5271,51.5972,51.5183,51.5622,10831.5
2022-03-23 12:20:00,58.76,58.82,58.73,58.81,11253.0,51.5359,51.5885,51.5095,51.5797,11253.0
2022-03-23 12:25:00,58.81,58.84,58.79,58.82,4527.0,51.5797,51.606,51.5622,51.5885,4527.0
2022-03-23 12:30:00,58.82,58.92,58.81,58.88,9178.5,51.5885,51.6762,51.5797,51.6411,9178.5
2022-03-23 12:35:00,58.87,58.87,58.79,58.81,8089.5,51.6323,51.6323,51.5622,51.5797,8089.5
2022-03-23 12:40:00,58.81,58.82,58.77,58.79,6969.0,51.5797,51.5885,51.5446,51.5622,6969.0
2022-03-23 12:45:00,58.76,58.76,58.73,58.75,4363.5,51.5359,51.5359,51.5095,51.5271,4363.5
2022-03-23 12:50:00,58.74,58.75,58.72,58.74,4569.0,51.5183,51.5271,51.5008,51.5183,4569.0
2022-03-23 12:55:00,58.76,58.77,58.72,58.75,5827.5,51.5359,51.5446,51.5008,51.5271,5827.5
2022-03-23 13:00:00,58.75,58.79,58.71,58.75,15133.5,51.5271,51.5622,51.492,51.5271,15133.5
2022-03-23 13:05:00,58.78,58.84,58.75,58.79,5188.5,51.5534,51.606,51.5271,51.5622,5188.5
2022-03-23 13:10:00,58.82,58.82,58.75,58.8,6483.0,51.5885,51.5885,51.5271,51.5709,6483.0
2022-03-23 13:15:00,58.8,58.83,58.76,58.77,3172.5,51.5709,51.5972,51.5359,51.5446,3172.5
2022-03-23 13:20:00,58.77,58.79,58.73,58.76,9949.5,51.5446,51.5622,51.5095,51.5359,9949.5
2022-03-23 13:25:00,58.75,58.77,58.7,58.72,6210.0,51.5271,51.5446,51.4832,51.5008,6210.0
2022-03-23 13:30:00,58.73,58.77,58.72,58.75,5304.0,51.5095,51.5446,51.5008,51.5271,5304.0
2022-03-23 13:35:00,58.72,58.81,58.72,58.77,4711.5,51.5008,51.5797,51.5008,51.5446,4711.5
2022-03-23 13:40:00,58.79,58.85,58.77,58.8,6424.5,51.5622,51.6148,51.5446,51.5709,6424.5
2022-03-23 13:45:00,58.79,58.81,58.77,58.8,6688.5,51.5622,51.5797,51.5446,51.5709,6688.5
2022-03-23 13:50:00,58.79,58.87,58.78,58.87,5583.0,51.5622,51.6323,51.5534,51.6323,5583.0
2022-03-23 13:55:00,58.89,58.9,58.82,58.82,8757.0,51.6499,51.6586,51.5885,51.5885,8757.0
2022-03-23 14:00:00,58.83,58.85,58.79,58.85,18361.5,51.5972,51.6148,51.5622,51.6148,18361.5
2022-03-23 14:05:00,58.83,58.92,58.83,58.89,5068.5,51.5972,51.6762,51.5972,51.6499,5068.5
2022-03-23 14:10:00,58.91,58.91,58.86,58.89,4428.0,51.6674,51.6674,51.6236,51.6499,4428.0
2022-03-23 14:15:00,58.89,58.95,58.84,58.93,6675.0,51.6499,51.7025,51.606,51.685,6675.0
2022-03-23 14:20:00,58.93,58.99,58.92,58.92,8794.5,51.685,51.7376,51.6762,51.6762,8794.5
2022-03-23 14:25:00,58.92,59.04,58.92,59.03,6649.5,51.6762,51.7814,51.6762,51.7727,6649.5
2022-03-23 14:30:00,59.03,59.05,58.99,59.0,4849.5,51.7727,51.7902,51.7376,51.7463,4849.5
2022-03-23 14:35:00,58.99,59.04,58.98,59.04,8248.5,51.7376,51.7814,51.7288,51.7814,8248.5
2022-03-23 14:40:00,59.03,59.07,59.03,59.05,4774.5,51.7727,51.8077,51.7727,51.7902,4774.5
2022-03-23 14:45:00,59.04,59.05,58.96,58.97,7594.5,51.7814,51.7902,51.7113,51.72,7594.5
2022-03-23 14:50:00,58.98,59.01,58.97,58.98,6726.0,51.7288,51.7551,51.72,51.7288,6726.0
2022-03-23 14:55:00,58.99,58.99,58.94,58.94,8485.5,51.7376,51.7376,51.6937,51.6937,8485.5
2022-03-23 15:00:00,58.91,59.01,58.89,58.98,8661.0,51.6674,51.7551,51.6499,51.7288,8661.0
2022-03-23 15:05:00,58.97,58.97,58.91,58.93,8259.0,51.72,51.72,51.6674,51.685,8259.0
2022-03-23 15:10:00,58.94,58.95,58.91,58.93,11833.5,51.6937,51.7025,51.6674,51.685,11833.5
2022-03-23 15:15:00,58.92,58.93,58.81,58.83,14115.0,51.6762,51.685,51.5797,51.5972,14115.0
2022-03-23 15:20:00,58.83,58.87,58.82,58.86,14595.0,51.5972,51.6323,51.5885,51.6236,14595.0
2022-03-23 15:25:00,58.84,58.84,58.75,58.77,17167.5,51.606,51.606,51.5271,51.5446,17167.5
2022-03-23 15:30:00,58.76,58.76,58.65,58.65,34924.5,51.5359,51.5359,51.4394,51.4394,34924.5
2022-03-23 15:35:00,58.65,58.73,58.63,58.63,32758.5,51.4394,51.5095,51.4218,51.4218,32758.5
2022-03-23 15:40:00,58.63,58.66,58.57,58.62,31054.5,51.4218,51.4481,51.3692,51.4131,31054.5
2022-03-23 15:45:00,58.63,58.71,58.56,58.57,48658.5,51.4218,51.492,51.3604,51.3692,48658.5
2022-03-23 15:50:00,58.55,58.62,58.48,58.59,84934.5,51.3517,51.4131,51.2903,51.3868,84934.5
2022-03-23 15:55:00,58.6,58.67,58.59,58.63,136254.0,51.3955,51.4569,51.3868,51.4218,136254.0
2022-03-24 09:30:00,58.67,59.31,58.47,58.53,36810.0,51.4569,52.0182,51.2815,51.3341,36810.0
2022-03-24 09:35:00,58.45,58.51,58.38,58.4,2400.0,51.264,51.3166,51.2026,51.2201,2400.0
2022-03-24 09:40:00,58.45,58.48,58.33,58.41,6871.5,51.264,51.2903,51.1587,51.2289,6871.5
2022-03-24 09:45:00,58.47,58.49,58.31,58.41,15586.5,51.2815,51.299,51.1412,51.2289,15586.5
2022-03-24 09:50:00,58.44,58.57,58.44,58.5,9243.0,51.2552,51.3692,51.2552,51.3078,9243.0
2022-03-24 09:55:00,58.55,58.7,58.55,58.7,5998.5,51.3517,51.4832,51.3517,51.4832,5998.5
2022-03-24 10:00:00,58.64,58.91,58.64,58.91,7774.5,51.4306,51.6674,51.4306,51.6674,7774.5
2022-03-24 10:05:00,58.97,59.04,58.91,58.98,29731.5,51.72,51.7814,51.6674,51.7288,29731.5
2022-03-24 10:10:00,58.99,59.19,58.99,59.13,6853.5,51.7376,51.913,51.7376,51.8604,6853.5
2022-03-24 10:15:00,59.17,59.31,59.17,59.25,5250.0,51.8954,52.0182,51.8954,51.9656,5250.0
2022-03-24 10:20:00,59.31,59.35,59.21,59.28,10695.0,52.0182,52.0533,51.9305,51.9919,10695.0
2022-03-24 10:25:00,59.27,59.31,59.15,59.3,18414.0,51.9832,52.0182,51.8779,52.0095,18414.0
2022-03-24 10:30:00,59.29,59.39,59.24,59.39,10050.0,52.0007,52.0884,51.9568,52.0884,10050.0
2022-03-24 10:35:00,59.41,59.43,59.31,59.42,20686.5,52.1059,52.1235,52.0182,52.1147,20686.5
2022-03-24 10:40:00,59.44,59.49,59.39,59.45,22065.0,52.1323,52.1761,52.0884,52.141,22065.0
2022-03-24 10:45:00,59.46,59.51,59.41,59.51,15678.0,52.1498,52.1936,52.1059,52.1936,15678.0
2022-03-24 10:50:00,59.49,59.51,59.35,59.4,28494.0,52.1761,52.1936,52.0533,52.0972,28494.0
2022-03-24 10:55:00,59.41,59.46,59.33,59.41,15342.0,52.1059,52.1498,52.0358,52.1059,15342.0
2022-03-24 11:00:00,59.43,59.66,59.33,59.37,14947.5,52.1235,52.3252,52.0358,52.0709,14947.5
2022-03-24 11:05:00,59.36,59.59,59.35,59.59,11887.5,52.0621,52.2638,52.0533,52.2638,11887.5
2022-03-24 11:10:00,59.59,59.69,59.57,59.61,13873.5,52.2638,52.3515,52.2463,52.2814,13873.5
2022-03-24 11:15:00,59.65,59.71,59.63,59.66,11092.5,52.3164,52.3691,52.2989,52.3252,11092.5
2022-03-24 11:20:00,59.65,59.66,59.58,59.65,21474.0,52.3164,52.3252,52.255,52.3164,21474.0
2022-03-24 11:25:00,59.67,59.71,59.65,59.69,18006.0,52.334,52.3691,52.3164,52.3515,18006.0
2022-03-24 11:30:00,59.7,59.79,59.7,59.73,19737.0,52.3603,52.4392,52.3603,52.3866,19737.0
2022-03-24 11:35:00,59.76,59.89,59.75,59.89,12979.5,52.4129,52.5269,52.4041,52.5269,12979.5
2022-03-24 11:40:00,59.9,60.0,59.88,59.93,21178.5,52.5357,52.6234,52.5182,52.562,21178.5
2022-03-24 11:45:00,59.94,59.97,59.87,59.87,37965.0,52.5708,52.5971,52.5094,52.5094,37965.0
2022-03-24 11:50:00,59.85,59.85,59.65,59.67,6816.0,52.4918,52.4918,52.3164,52.334,6816.0
2022-03-24 11:55:00,59.67,59.75,59.64,59.67,9696.0,52.334,52.4041,52.3077,52.334,9696.0
2022-03-24 12:00:00,59.67,59.69,59.61,59.64,11901.0,52.334,52.3515,52.2814,52.3077,11901.0
2022-03-24 12:05:00,59.63,59.69,59.59,59.64,11124.0,52.2989,52.3515,52.2638,52.3077,11124.0
2022-03-24 12:10:00,59.64,59.69,59.63,59.67,2850.0,52.3077,52.3515,52.2989,52.334,2850.0
2022-03-24 12:15:00,59.66,59.67,59.51,59.54,9757.5,52.3252,52.334,52.1936,52.22,9757.5
2022-03-24 12:20:00,59.54,59.57,59.47,59.47,4963.5,52.22,52.2463,52.1586,52.1586,4963.5
2022-03-24 12:25:00,59.45,59.49,59.4,59.44,7528.5,52.141,52.1761,52.0972,52.1323,7528.5
2022-03-24 12:30:00,59.46,59.47,59.38,59.38,5059.5,52.1498,52.1586,52.0796,52.0796,5059.5
2022-03-24 12:35:00,59.36,59.41,59.35,59.41,7824.0,52.0621,52.1059,52.0533,52.1059,7824.0
2022-03-24 12:40:00,59.39,59.47,59.38,59.43,8695.5,52.0884,52.1586,52.0796,52.1235,8695.5
2022-03-24 12:45:00,59.4,59.41,59.36,59.39,7075.5,52.0972,52.1059,52.0621,52.0884,7075.5
2022-03-24 12:50:00,59.43,59.46,59.4,59.45,4849.5,52.1235,52.1498,52.0972,52.141,4849.5
2022-03-24 12:55:00,59.45,59.45,59.37,59.37,8298.0,52.141,52.141,52.0709,52.0709,8298.0
2022-03-24 13:00:00,59.41,59.43,59.38,59.4,4057.5,52.1059,52.1235,52.0796,52.0972,4057.5
2022-03-24 13:05:00,59.39,59.39,59.31,59.35,7405.5,52.0884,52.0884,52.0182,52.0533,7405.5
2022-03-24 13:10:00,59.37,59.41,59.35,59.41,4465.5,52.0709,52.1059,52.0533,52.1059,4465.5
2022-03-24 13:15:00,59.39,59.51,59.39,59.47,16545.0,52.0884,52.1936,52.0884,52.1586,16545.0
2022-03-24 13:20:00,59.47,59.5,59.44,59.49,7620.0,52.1586,52.1849,52.1323,52.1761,7620.0
2022-03-24 13:25:00,59.49,59.56,59.47,59.49,12267.0,52.1761,52.2375,52.1586,52.1761,12267.0
2022-03-24 13:30:00,59.49,59.52,59.44,59.47,7636.5,52.1761,52.2024,52.1323,52.1586,7636.5
2022-03-24 13:35:00,59.45,59.45,59.37,59.39,14251.5,52.141,52.141,52.0709,52.0884,14251.5
2022-03-24 13:40:00,59.4,59.46,59.37,59.46,13131.0,52.0972,52.1498,52.0709,52.1498,13131.0
2022-03-24 13:45:00,59.48,59.52,59.47,59.52,6288.0,52.1673,52.2024,52.1586,52.2024,6288.0
2022-03-24 13:50:00,59.52,59.53,59.4,59.41,10296.0,52.2024,52.2112,52.0972,52.1059,10296.0
2022-03-24 13:55:00,59.39,59.42,59.37,59.39,14001.0,52.0884,52.1147,52.0709,52.0884,14001.0
2022-03-24 14:00:00,59.39,59.45,59.38,59.43,11941.5,52.0884,52.141,52.0796,52.1235,11941.5
2022-03-24 14:05:00,59.45,59.45,59.38,59.4,12535.5,52.141,52.141,52.0796,52.0972,12535.5
2022-03-24 14:10:00,59.4,59.4,59.29,59.39,15150.0,52.0972,52.0972,52.0007,52.0884,15150.0
2022-03-24 14:15:00,59.39,59.45,59.37,59.37,6544.5,52.0884,52.141,52.0709,52.0709,6544.5
2022-03-24 14:20:00,59.37,59.38,59.33,59.35,5941.5,52.0709,52.0796,52.0358,52.0533,5941.5
2022-03-24 14:25:00,59.35,59.36,59.25,59.28,6792.0,52.0533,52.0621,51.9656,51.9919,6792.0
2022-03-24 14:30:00,59.28,59.29,59.24,59.27,7140.0,51.9919,52.0007,51.9568,51.9832,7140.0
2022-03-24 14:35:00,59.27,59.35,59.27,59.35,8739.0,51.9832,52.0533,51.9832,52.0533,8739.0
2022-03-24 14:40:00,59.33,59.37,59.33,59.35,3390.0,52.0358,52.0709,52.0358,52.0533,3390.0
2022-03-24 14:45:00,59.36,59.36,59.25,59.28,4564.5,52.0621,52.0621,51.9656,51.9919,4564.5
2022-03-24 14:50:00,59.3,59.35,59.29,59.33,6720.0,52.0095,52.0533,52.0007,52.0358,6720.0
2022-03-24 14:55:00,59.33,59.39,59.29,59.39,9766.5,52.0358,52.0884,52.0007,52.0884,9766.5
2022-03-24 15:00:00,59.37,59.38,59.34,59.35,4179.0,52.0709,52.0796,52.0445,52.0533,4179.0
2022-03-24 15:05:00,59.35,59.43,59.35,59.43,12933.0,52.0533,52.1235,52.0533,52.1235,12933.0
2022-03-24 15:10:00,59.43,59.43,59.34,59.36,10966.5,52.1235,52.1235,52.0445,52.0621,10966.5
2022-03-24 15:15:00,59.37,59.39,59.34,59.37,9111.0,52.0709,52.0884,52.0445,52.0709,9111.0
2022-03-24 15:20:00,59.37,59.41,59.33,59.39,15295.5,52.0709,52.1059,52.0358,52.0884,15295.5
2022-03-24 15:25:00,59.39,59.41,59.34,59.39,12871.5,52.0884,52.1059,52.0445,52.0884,12871.5
2022-03-24 15:30:00,59.37,59.47,59.31,59.32,13554.0,52.0709,52.1586,52.0182,52.027,13554.0
2022-03-24 15:35:00,59.34,59.34,59.27,59.31,27256.5,52.0445,52.0445,51.9832,52.0182,27256.5
2022-03-24 15:40:00,59.29,59.32,59.26,59.3,19783.5,52.0007,52.027,51.9744,52.0095,19783.5
2022-03-24 15:45:00,59.29,59.35,59.28,59.33,24799.5,52.0007,52.0533,51.9919,52.0358,24799.5
2022-03-24 15:50:00,59.34,59.37,59.32,59.32,51901.5,52.0445,52.0709,52.027,52.027,51901.5
2022-03-24 15:55:00,59.31,59.34,59.25,59.3,146829.0,52.0182,52.0445,51.9656,52.0095,146829.0
2022-03-25 09:30:00,59.39,59.43,59.2,59.27,27102.0,52.0884,52.1235,51.9218,51.9832,27102.0
2022-03-25 09:35:00,59.25,59.37,59.2,59.2,3600.0,51.9656,52.0709,51.9218,51.9218,3600.0
2022-03-25 09:40:00,59.17,59.41,59.14,59.39,4846.5,51.8954,52.1059,51.8691,52.0884,4846.5
2022-03-25 09:45:00,59.37,59.53,59.31,59.45,8275.5,52.0709,52.2112,52.0182,52.141,8275.5
2022-03-25 09:50:00,59.47,59.49,59.24,59.34,4834.5,52.1586,52.1761,51.9568,52.0445,4834.5
2022-03-25 09:55:00,59.37,59.42,59.28,59.39,8272.5,52.0709,52.1147,51.9919,52.0884,8272.5
2022-03-25 10:00:00,59.35,59.48,59.35,59.43,4513.5,52.0533,52.1673,52.0533,52.1235,4513.5
2022-03-25 10:05:00,59.45,59.55,59.44,59.53,17047.5,52.141,52.2287,52.1323,52.2112,17047.5
2022-03-25 10:10:00,59.51,59.57,59.51,59.53,2484.0,52.1936,52.2463,52.1936,52.2112,2484.0
2022-03-25 10:15:00,59.53,59.68,59.52,59.68,3150.0,52.2112,52.3427,52.2024,52.3427,3150.0
2022-03-25 10:20:00,59.69,59.69,59.59,59.65,4050.0,52.3515,52.3515,52.2638,52.3164,4050.0
2022-03-25 10:25:00,59.61,59.63,59.53,59.56,4500.0,52.2814,52.2989,52.2112,52.2375,4500.0
2022-03-25 10:30:00,59.54,59.56,59.44,59.45,8163.0,52.22,52.2375,52.1323,52.141,8163.0
2022-03-25 10:35:00,59.45,59.45,59.3,59.3,15387.0,52.141,52.141,52.0095,52.0095,15387.0
2022-03-25 10:40:00,59.35,59.37,59.23,59.32,13921.5,52.0533,52.0709,51.9481,52.027,13921.5
2022-03-25 10:45:00,59.33,59.36,59.29,59.36,7213.5,52.0358,52.0621,52.0007,52.0621,7213.5
2022-03-25 10:50:00,59.36,59.37,59.31,59.34,12576.0,52.0621,52.0709,52.0182,52.0445,12576.0
2022-03-25 10:55:00,59.33,59.41,59.31,59.33,9088.5,52.0358,52.1059,52.0182,52.0358,9088.5
2022-03-25 11:00:00,59.3,59.31,59.21,59.25,9105.0,52.0095,52.0182,51.9305,51.9656,9105.0
2022-03-25 11:05:00,59.25,59.36,59.21,59.23,7638.0,51.9656,52.0621,51.9305,51.9481,7638.0
2022-03-25 11:10:00,59.23,59.25,59.02,59.06,6528.0,51.9481,51.9656,51.7639,51.799,6528.0
2022-03-25 11:15:00,59.11,59.18,59.11,59.15,2413.5,51.8428,51.9042,51.8428,51.8779,2413.5
2022-03-25 11:20:00,59.15,59.15,59.03,59.04,3976.5,51.8779,51.8779,51.7727,51.7814,3976.5
2022-03-25 11:25:00,59.01,59.01,58.81,58.91,7731.0,51.7551,51.7551,51.5797,51.6674,7731.0
2022-03-25 11:30:00,58.87,58.95,58.82,58.95,6300.0,51.6323,51.7025,51.5885,51.7025,6300.0
2022-03-25 11:35:00,58.99,59.0,58.91,58.93,3706.5,51.7376,51.7463,51.6674,51.685,3706.5
2022-03-25 11:40:00,58.93,59.02,58.93,59.02,3300.0,51.685,51.7639,51.685,51.7639,3300.0
2022-03-25 11:45:00,59.03,59.03,58.93,59.01,5550.0,51.7727,51.7727,51.685,51.7551,5550.0
2022-03-25 11:50:00,59.01,59.11,58.98,59.05,5959.5,51.7551,51.8428,51.7288,51.7902,5959.5
2022-03-25 11:55:00,58.99,59.0,58.93,58.99,6150.0,51.7376,51.7463,51.685,51.7376,6150.0
2022-03-25 12:00:00,59.01,59.04,58.95,59.04,4915.5,51.7551,51.7814,51.7025,51.7814,4915.5
2022-03-25 12:05:00,59.07,59.08,59.02,59.02,7237.5,51.8077,51.8165,51.7639,51.7639,7237.5
2022-03-25 12:10:00,59.01,59.01,58.98,58.99,1651.5,51.7551,51.7551,51.7288,51.7376,1651.5
2022-03-25 12:15:00,58.99,59.01,58.94,58.94,2250.0,51.7376,51.7551,51.6937,51.6937,2250.0
2022-03-25 12:20:00,58.95,58.97,58.91,58.93,2700.0,51.7025,51.72,51.6674,51.685,2700.0
2022-03-25 12:25:00,58.94,58.97,58.85,58.94,2860.5,51.6937,51.72,51.6148,51.6937,2860.5
2022-03-25 12:30:00,58.99,59.02,58.91,58.95,6072.0,51.7376,51.7639,51.6674,51.7025,6072.0
2022-03-25 12:35:00,58.94,58.94,58.84,58.85,5398.5,51.6937,51.6937,51.606,51.6148,5398.5
2022-03-25 12:40:00,58.88,58.91,58.87,58.87,3339.0,51.6411,51.6674,51.6323,51.6323,3339.0
2022-03-25 12:45:00,58.89,58.94,58.89,58.89,3478.5,51.6499,51.6937,51.6499,51.6499,3478.5
2022-03-25 12:50:00,58.95,58.95,58.83,58.87,5679.0,51.7025,51.7025,51.5972,51.6323,5679.0
2022-03-25 12:55:00,58.85,58.92,58.81,58.92,3846.0,51.6148,51.6762,51.5797,51.6762,3846.0
2022-03-25 13:00:00,58.9,58.9,58.87,58.87,1050.0,51.6586,51.6586,51.6323,51.6323,1050.0
2022-03-25 13:05:00,58.91,58.97,58.9,58.95,3591.0,51.6674,51.72,51.6586,51.7025,3591.0
2022-03-25 13:10:00,58.92,58.94,58.88,58.93,5010.0,51.6762,51.6937,51.6411,51.685,5010.0
2022-03-25 13:15:00,58.95,59.01,58.95,58.99,1800.0,51.7025,51.7551,51.7025,51.7376,1800.0
2022-03-25 13:20:00,59.03,59.03,58.91,58.91,2683.5,51.7727,51.7727,51.6674,51.6674,2683.5
2022-03-25 13:25:00,58.91,58.97,58.9,58.95,6456.0,51.6674,51.72,51.6586,51.7025,6456.0
2022-03-25 13:30:00,58.97,59.06,58.97,59.06,2679.0,51.72,51.799,51.72,51.799,2679.0
2022-03-25 13:35:00,59.08,59.08,58.96,58.98,5574.0,51.8165,51.8165,51.7113,51.7288,5574.0
2022-03-25 13:40:00,58.98,58.99,58.87,58.94,4261.5,51.7288,51.7376,51.6323,51.6937,4261.5
2022-03-25 13:45:00,58.95,58.98,58.95,58.98,1725.0,51.7025,51.7288,51.7025,51.7288,1725.0
2022-03-25 13:50:00,58.99,59.05,58.97,58.98,4675.5,51.7376,51.7902,51.72,51.7288,4675.5
2022-03-25 13:55:00,59.03,59.07,59.03,59.05,2181.0,51.7727,51.8077,51.7727,51.7902,2181.0
2022-03-25 14:00:00,59.07,59.16,59.07,59.12,3603.0,51.8077,51.8867,51.8077,51.8516,3603.0
2022-03-25 14:05:00,59.16,59.16,59.11,59.15,2601.0,51.8867,51.8867,51.8428,51.8779,2601.0
2022-03-25 14:10:00,59.16,59.2,59.13,59.17,5298.0,51.8867,51.9218,51.8604,51.8954,5298.0
2022-03-25 14:15:00,59.2,59.22,59.15,59.18,3472.5,51.9218,51.9393,51.8779,51.9042,3472.5
2022-03-25 14:20:00,59.17,59.2,59.13,59.16,3432.0,51.8954,51.9218,51.8604,51.8867,3432.0
2022-03-25 14:25:00,59.15,59.2,59.11,59.19,3538.5,51.8779,51.9218,51.8428,51.913,3538.5
2022-03-25 14:30:00,59.23,59.24,59.17,59.17,4800.0,51.9481,51.9568,51.8954,51.8954,4800.0
2022-03-25 14:35:00,59.13,59.17,59.07,59.07,2850.0,51.8604,51.8954,51.8077,51.8077,2850.0
2022-03-25 14:40:00,59.05,59.07,59.05,59.05,2250.0,51.7902,51.8077,51.7902,51.7902,2250.0
2022-03-25 14:45:00,59.09,59.1,59.04,59.07,4681.5,51.8253,51.8341,51.7814,51.8077,4681.5
2022-03-25 14:50:00,59.09,59.13,59.07,59.12,4258.5,51.8253,51.8604,51.8077,51.8516,4258.5
2022-03-25 14:55:00,59.11,59.11,59.05,59.05,2778.0,51.8428,51.8428,51.7902,51.7902,2778.0
2022-03-25 15:00:00,59.06,59.07,59.01,59.07,4485.0,51.799,51.8077,51.7551,51.8077,4485.0
2022-03-25 15:05:00,59.07,59.1,58.99,59.05,5796.0,51.8077,51.8341,51.7376,51.7902,5796.0
2022-03-25 15:10:00,59.08,59.13,59.06,59.12,10071.0,51.8165,51.8604,51.799,51.8516,10071.0
2022-03-25 15:15:00,59.09,59.09,59.01,59.04,4876.5,51.8253,51.8253,51.7551,51.7814,4876.5
2022-03-25 15:20:00,59.03,59.03,58.88,58.91,2932.5,51.7727,51.7727,51.6411,51.6674,2932.5
2022-03-25 15:25:00,58.89,58.94,58.87,58.87,7887.0,51.6499,51.6937,51.6323,51.6323,7887.0
2022-03-25 15:30:00,58.89,58.91,58.81,58.84,7549.5,51.6499,51.6674,51.5797,51.606,7549.5
2022-03-25 15:35:00,58.83,58.93,58.83,58.88,5046.0,51.5972,51.685,51.5972,51.6411,5046.0
2022-03-25 15:40:00,58.89,59.02,58.88,58.95,7911.0,51.6499,51.7639,51.6411,51.7025,7911.0
2022-03-25 15:45:00,58.97,59.1,58.97,59.09,13194.0,51.72,51.8341,51.72,51.8253,13194.0
2022-03-25 15:50:00,59.08,59.2,59.01,59.17,22047.0,51.8165,51.9218,51.7551,51.8954,22047.0
2022-03-25 15:55:00,59.15,59.35,59.15,59.34,76638.0,51.8779,52.0533,51.8779,52.0445,76638.0
2022-03-28 09:30:00,59.11,59.23,58.6,58.6,56958.0,51.8428,51.9481,51.3955,51.3955,56958.0
2022-03-28 09:35:00,58.61,58.77,58.57,58.7,12528.0,51.4043,51.5446,51.3692,51.4832,12528.0
2022-03-28 09:40:00,58.75,58.75,58.31,58.31,13009.5,51.5271,51.5271,51.1412,51.1412,13009.5
2022-03-28 09:45:00,58.31,58.43,58.31,58.41,2550.0,51.1412,51.2464,51.1412,51.2289,2550.0
2022-03-28 09:50:00,58.51,58.68,58.43,58.65,5907.0,51.3166,51.4657,51.2464,51.4394,5907.0
2022-03-28 09:55:00,58.63,58.84,58.59,58.81,8442.0,51.4218,51.606,51.3868,51.5797,8442.0
2022-03-28 10:00:00,58.81,58.85,58.74,58.85,6165.0,51.5797,51.6148,51.5183,51.6148,6165.0
2022-03-28 10:05:00,58.95,59.09,58.88,59.05,9600.0,51.7025,51.8253,51.6411,51.7902,9600.0
2022-03-28 10:10:00,59.01,59.05,58.92,59.04,6078.0,51.7551,51.7902,51.6762,51.7814,6078.0
2022-03-28 10:15:00,59.11,59.29,59.07,59.25,6900.0,51.8428,52.0007,51.8077,51.9656,6900.0
2022-03-28 10:20:00,59.21,59.4,59.2,59.37,10804.5,51.9305,52.0972,51.9218,52.0709,10804.5
2022-03-28 10:25:00,59.37,59.42,59.3,59.35,6934.5,52.0709,52.1147,52.0095,52.0533,6934.5
2022-03-28 10:30:00,59.38,59.4,59.28,59.3,6514.5,52.0796,52.0972,51.9919,52.0095,6514.5
2022-03-28 10:35:00,59.31,59.35,59.21,59.28,10527.0,52.0182,52.0533,51.9305,51.9919,10527.0
2022-03-28 10:40:00,59.27,59.33,59.27,59.3,3927.0,51.9832,52.0358,51.9832,52.0095,3927.0
2022-03-28 10:45:00,59.33,59.37,59.29,59.33,8002.5,52.0358,52.0709,52.0007,52.0358,8002.5
2022-03-28 10:50:00,59.31,59.33,59.18,59.19,9436.5,52.0182,52.0358,51.9042,51.913,9436.5
2022-03-28 10:55:00,59.21,59.22,59.15,59.17,5100.0,51.9305,51.9393,51.8779,51.8954,5100.0
2022-03-28 11:00:00,59.21,59.23,59.07,59.13,19735.5,51.9305,51.9481,51.8077,51.8604,19735.5
2022-03-28 11:05:00,59.1,59.17,58.99,58.99,19005.0,51.8341,51.8954,51.7376,51.7376,19005.0
2022-03-28 11:10:00,59.01,59.03,58.91,58.95,5458.5,51.7551,51.7727,51.6674,51.7025,5458.5
2022-03-28 11:15:00,58.95,58.99,58.89,58.97,8695.5,51.7025,51.7376,51.6499,51.72,8695.5
2022-03-28 11:20:00,58.95,59.03,58.91,59.03,7546.5,51.7025,51.7727,51.6674,51.7727,7546.5
2022-03-28 11:25:00,59.04,59.05,58.87,58.91,10455.0,51.7814,51.7902,51.6323,51.6674,10455.0
2022-03-28 11:30:00,58.91,58.96,58.85,58.93,6537.0,51.6674,51.7113,51.6148,51.685,6537.0
2022-03-28 11:35:00,58.89,59.03,58.86,59.01,9958.5,51.6499,51.7727,51.6236,51.7551,9958.5
2022-03-28 11:40:00,59.03,59.13,58.99,59.13,5923.5,51.7727,51.8604,51.7376,51.8604,5923.5
2022-03-28 11:45:00,59.09,59.14,59.03,59.05,11469.0,51.8253,51.8691,51.7727,51.7902,11469.0
2022-03-28 11:50:00,59.03,59.13,59.0,59.05,9643.5,51.7727,51.8604,51.7463,51.7902,9643.5
2022-03-28 11:55:00,59.09,59.15,59.07,59.07,5250.0,51.8253,51.8779,51.8077,51.8077,5250.0
2022-03-28 12:00:00,59.09,59.17,59.08,59.15,2667.0,51.8253,51.8954,51.8165,51.8779,2667.0
2022-03-28 12:05:00,59.16,59.2,59.11,59.11,3582.0,51.8867,51.9218,51.8428,51.8428,3582.0
2022-03-28 12:10:00,59.13,59.13,59.05,59.11,8022.0,51.8604,51.8604,51.7902,51.8428,8022.0
2022-03-28 12:15:00,59.12,59.21,59.12,59.13,5010.0,51.8516,51.9305,51.8516,51.8604,5010.0
2022-03-28 12:20:00,59.13,59.25,59.13,59.18,7396.5,51.8604,51.9656,51.8604,51.9042,7396.5
2022-03-28 12:25:00,59.18,59.21,59.09,59.09,3907.5,51.9042,51.9305,51.8253,51.8253,3907.5
2022-03-28 12:30:00,59.09,59.16,59.08,59.11,4753.5,51.8253,51.8867,51.8165,51.8428,4753.5
2022-03-28 12:35:00,59.13,59.23,59.13,59.21,8124.0,51.8604,51.9481,51.8604,51.9305,8124.0
2022-03-28 12:40:00,59.23,59.32,59.21,59.31,4983.0,51.9481,52.027,51.9305,52.0182,4983.0
2022-03-28 12:45:00,59.29,59.33,59.28,59.33,9505.5,52.0007,52.0358,51.9919,52.0358,9505.5
2022-03-28 12:50:00,59.35,59.43,59.35,59.43,4359.0,52.0533,52.1235,52.0533,52.1235,4359.0
2022-03-28 12:55:00,59.43,59.44,59.37,59.4,5131.5,52.1235,52.1323,52.0709,52.0972,5131.5
2022-03-28 13:00:00,59.39,59.45,59.37,59.37,7882.5,52.0884,52.141,52.0709,52.0709,7882.5
2022-03-28 13:05:00,59.35,59.39,59.3,59.33,4818.0,52.0533,52.0884,52.0095,52.0358,4818.0
2022-03-28 13:10:00,59.35,59.35,59.29,59.35,4530.0,52.0533,52.0533,52.0007,52.0533,4530.0
2022-03-28 13:15:00,59.37,59.41,59.35,59.35,4611.0,52.0709,52.1059,52.0533,52.0533,4611.0
2022-03-28 13:20:00,59.35,59.39,59.35,59.36,5409.0,52.0533,52.0884,52.0533,52.0621,5409.0
2022-03-28 13:25:00,59.35,59.37,59.27,59.27,7038.0,52.0533,52.0709,51.9832,51.9832,7038.0
2022-03-28 13:30:00,59.29,59.34,59.26,59.27,2413.5,52.0007,52.0445,51.9744,51.9832,2413.5
2022-03-28 13:35:00,59.25,59.26,59.19,59.23,7233.0,51.9656,51.9744,51.913,51.9481,7233.0
2022-03-28 13:40:00,59.23,59.24,59.18,59.18,2995.5,51.9481,51.9568,51.9042,51.9042,2995.5
2022-03-28 13:45:00,59.2,59.2,59.11,59.14,3870.0,51.9218,51.9218,51.8428,51.8691,3870.0
2022-03-28 13:50:00,59.16,59.21,59.13,59.21,5673.0,51.8867,51.9305,51.8604,51.9305,5673.0
2022-03-28 13:55:00,59.2,59.23,59.14,59.19,7474.5,51.9218,51.9481,51.8691,51.913,7474.5
2022-03-28 14:00:00,59.18,59.22,59.17,59.18,5482.5,51.9042,51.9393,51.8954,51.9042,5482.5
2022-03-28 14:05:00,59.15,59.23,59.15,59.21,7047.0,51.8779,51.9481,51.8779,51.9305,7047.0
2022-03-28 14:10:00,59.19,59.21,59.09,59.11,10794.0,51.913,51.9305,51.8253,51.8428,10794.0
2022-03-28 14:15:00,59.09,59.09,59.04,59.06,5100.0,51.8253,51.8253,51.7814,51.799,5100.0
2022-03-28 14:20:00,59.06,59.09,59.05,59.05,7440.0,51.799,51.8253,51.7902,51.7902,7440.0
2022-03-28 14:25:00,59.04,59.07,59.02,59.06,9577.5,51.7814,51.8077,51.7639,51.799,9577.5
2022-03-28 14:30:00,59.07,59.17,59.06,59.17,7959.0,51.8077,51.8954,51.799,51.8954,7959.0
2022-03-28 14:35:00,59.15,59.17,59.1,59.13,5086.5,51.8779,51.8954,51.8341,51.8604,5086.5
2022-03-28 14:40:00,59.14,59.25,59.13,59.19,7884.0,51.8691,51.9656,51.8604,51.913,7884.0
2022-03-28 14:45:00,59.19,59.24,59.15,59.18,6007.5,51.913,51.9568,51.8779,51.9042,6007.5
2022-03-28 14:50:00,59.18,59.23,59.17,59.17,8689.5,51.9042,51.9481,51.8954,51.8954,8689.5
2022-03-28 14:55:00,59.17,59.25,59.16,59.25,16405.5,51.8954,51.9656,51.8867,51.9656,16405.5
2022-03-28 15:00:00,59.23,59.23,59.14,59.14,12136.5,51.9481,51.9481,51.8691,51.8691,12136.5
2022-03-28 15:05:00,59.15,59.18,59.14,59.17,10350.0,51.8779,51.9042,51.8691,51.8954,10350.0
2022-03-28 15:10:00,59.17,59.17,59.13,59.15,12823.5,51.8954,51.8954,51.8604,51.8779,12823.5
2022-03-28 15:15:00,59.15,59.17,59.13,59.13,13893.0,51.8779,51.8954,51.8604,51.8604,13893.0
2022-03-28 15:20:00,59.14,59.21,59.14,59.19,20820.0,51.8691,51.9305,51.8691,51.913,20820.0
2022-03-28 15:25:00,59.17,59.17,59.11,59.15,25834.5,51.8954,51.8954,51.8428,51.8779,25834.5
2022-03-28 15:30:00,59.15,59.33,59.14,59.33,25266.0,51.8779,52.0358,51.8691,52.0358,25266.0
2022-03-28 15:35:00,59.33,59.49,59.33,59.45,26416.5,52.0358,52.1761,52.0358,52.141,26416.5
2022-03-28 15:40:00,59.45,59.51,59.41,59.5,41119.5,52.141,52.1936,52.1059,52.1849,41119.5
2022-03-28 15:45:00,59.53,59.59,59.49,59.57,31164.0,52.2112,52.2638,52.1761,52.2463,31164.0
2022-03-28 15:50:00,59.51,59.55,59.41,59.53,73573.5,52.1936,52.2287,52.1059,52.2112,73573.5
2022-03-28 15:55:00,59.55,59.61,59.45,59.53,165870.0,52.2287,52.2814,52.141,52.2112,165870.0
2022-03-29 09:30:00,59.53,60.39,59.53,60.39,56664.0,52.2112,52.9655,52.2112,52.9655,56664.0
2022-03-29 09:35:00,60.35,60.8,60.35,60.77,9169.5,52.9304,53.3251,52.9304,53.2987,9169.5
2022-03-29 09:40:00,60.76,60.81,60.52,60.62,14532.0,53.29,53.3338,53.0795,53.1672,14532.0
2022-03-29 09:45:00,60.77,60.77,60.55,60.63,11857.5,53.2987,53.2987,53.1058,53.176,11857.5
2022-03-29 09:50:00,60.65,60.74,60.64,60.65,8137.5,53.1935,53.2724,53.1847,53.1935,8137.5
2022-03-29 09:55:00,60.66,60.83,60.65,60.68,67435.5,53.2023,53.3514,53.1935,53.2198,67435.5
2022-03-29 10:00:00,60.64,60.67,60.5,60.67,9063.0,53.1847,53.211,53.0619,53.211,9063.0
2022-03-29 10:05:00,60.69,60.75,60.59,60.75,14041.5,53.2286,53.2812,53.1409,53.2812,14041.5
2022-03-29 10:10:00,60.76,60.79,60.62,60.7,10239.0,53.29,53.3163,53.1672,53.2373,10239.0
2022-03-29 10:15:00,60.7,60.7,60.34,60.37,10065.0,53.2373,53.2373,52.9216,52.9479,10065.0
2022-03-29 10:20:00,60.42,60.53,60.32,60.37,12150.0,52.9918,53.0882,52.9041,52.9479,12150.0
2022-03-29 10:25:00,60.37,60.55,60.36,60.55,14358.0,52.9479,53.1058,52.9391,53.1058,14358.0
2022-03-29 10:30:00,60.53,60.69,60.52,60.55,26001.0,53.0882,53.2286,53.0795,53.1058,26001.0
2022-03-29 10:35:00,60.59,60.59,60.46,60.5,8071.5,53.1409,53.1409,53.0269,53.0619,8071.5
2022-03-29 10:40:00,60.51,60.55,60.38,60.45,9924.0,53.0707,53.1058,52.9567,53.0181,9924.0
2022-03-29 10:45:00,60.43,60.46,60.27,60.27,8511.0,53.0005,53.0269,52.8602,52.8602,8511.0
2022-03-29 10:50:00,60.33,60.54,60.32,60.53,11937.0,52.9128,53.097,52.9041,53.0882,11937.0
2022-03-29 10:55:00,60.53,60.66,60.52,60.56,6436.5,53.0882,53.2023,53.0795,53.1146,6436.5
2022-03-29 11:00:00,60.57,60.62,60.55,60.62,8844.0,53.1233,53.1672,53.1058,53.1672,8844.0
2022-03-29 11:05:00,60.58,60.58,60.51,60.52,6928.5,53.1321,53.1321,53.0707,53.0795,6928.5
2022-03-29 11:10:00,60.52,60.52,60.41,60.45,8506.5,53.0795,53.0795,52.983,53.0181,8506.5
2022-03-29 11:15:00,60.45,60.54,60.4,60.54,13690.5,53.0181,53.097,52.9742,53.097,13690.5
2022-03-29 11:20:00,60.54,60.59,60.52,60.57,7974.0,53.097,53.1409,53.0795,53.1233,7974.0
2022-03-29 11:25:00,60.57,60.71,60.57,60.67,12303.0,53.1233,53.2461,53.1233,53.211,12303.0
2022-03-29 11:30:00,60.67,60.71,60.67,60.69,7617.0,53.211,53.2461,53.211,53.2286,7617.0
2022-03-29 11:35:00,60.73,60.73,60.63,60.63,2925.0,53.2637,53.2637,53.176,53.176,2925.0
2022-03-29 11:40:00,60.65,60.67,60.62,60.65,9306.0,53.1935,53.211,53.1672,53.1935,9306.0
2022-03-29 11:45:00,60.63,60.67,60.59,60.67,5275.5,53.176,53.211,53.1409,53.211,5275.5
2022-03-29 11:50:00,60.64,60.68,60.59,60.67,8593.5,53.1847,53.2198,53.1409,53.211,8593.5
2022-03-29 11:55:00,60.69,60.71,60.66,60.7,3600.0,53.2286,53.2461,53.2023,53.2373,3600.0
2022-03-29 12:00:00,60.71,60.75,60.69,60.73,7500.0,53.2461,53.2812,53.2286,53.2637,7500.0
2022-03-29 12:05:00,60.69,60.7,60.61,60.63,2916.0,53.2286,53.2373,53.1584,53.176,2916.0
2022-03-29 12:10:00,60.61,60.61,60.51,60.57,8056.5,53.1584,53.1584,53.0707,53.1233,8056.5
2022-03-29 12:15:00,60.58,60.58,60.51,60.51,14398.5,53.1321,53.1321,53.0707,53.0707,14398.5
2022-03-29 12:20:00,60.49,60.5,60.35,60.39,12871.5,53.0532,53.0619,52.9304,52.9655,12871.5
2022-03-29 12:25:00,60.35,60.41,60.33,60.4,8094.0,52.9304,52.983,52.9128,52.9742,8094.0
2022-03-29 12:30:00,60.39,60.41,60.29,60.31,5374.5,52.9655,52.983,52.8778,52.8953,5374.5
2022-03-29 12:35:00,60.29,60.32,60.15,60.15,15457.5,52.8778,52.9041,52.755,52.755,15457.5
2022-03-29 12:40:00,60.17,60.21,60.15,60.19,7768.5,52.7725,52.8076,52.755,52.79,7768.5
2022-03-29 12:45:00,60.19,60.23,60.08,60.08,8071.5,52.79,52.8251,52.6936,52.6936,8071.5
2022-03-29 12:50:00,60.11,60.11,59.99,60.03,23314.5,52.7199,52.7199,52.6146,52.6497,23314.5
2022-03-29 12:55:00,60.06,60.1,60.05,60.1,5104.5,52.676,52.7111,52.6673,52.7111,5104.5
2022-03-29 13:00:00,60.09,60.13,60.06,60.13,5317.5,52.7023,52.7374,52.676,52.7374,5317.5
2022-03-29 13:05:00,60.13,60.13,60.02,60.07,2719.5,52.7374,52.7374,52.6409,52.6848,2719.5
2022-03-29 13:10:00,60.0,60.05,59.99,60.03,7624.5,52.6234,52.6673,52.6146,52.6497,7624.5
2022-03-29 13:15:00,60.02,60.05,60.01,60.04,6021.0,52.6409,52.6673,52.6322,52.6585,6021.0
2022-03-29 13:20:00,60.03,60.03,59.87,59.94,22230.0,52.6497,52.6497,52.5094,52.5708,22230.0
2022-03-29 13:25:00,59.93,59.95,59.81,59.82,6838.5,52.562,52.5796,52.4568,52.4655,6838.5
2022-03-29 13:30:00,59.81,59.98,59.81,59.95,8989.5,52.4568,52.6059,52.4568,52.5796,8989.5
2022-03-29 13:35:00,59.95,60.07,59.95,60.05,5544.0,52.5796,52.6848,52.5796,52.6673,5544.0
2022-03-29 13:40:00,60.01,60.11,59.97,60.08,12117.0,52.6322,52.7199,52.5971,52.6936,12117.0
2022-03-29 13:45:00,60.09,60.19,60.05,60.18,10311.0,52.7023,52.79,52.6673,52.7813,10311.0
2022-03-29 13:50:00,60.12,60.13,60.09,60.11,5118.0,52.7287,52.7374,52.7023,52.7199,5118.0
2022-03-29 13:55:00,60.1,60.17,60.09,60.17,9192.0,52.7111,52.7725,52.7023,52.7725,9192.0
2022-03-29 14:00:00,60.2,60.25,60.17,60.19,5890.5,52.7988,52.8427,52.7725,52.79,5890.5
2022-03-29 14:05:00,60.17,60.24,60.17,60.2,9126.0,52.7725,52.8339,52.7725,52.7988,9126.0
2022-03-29 14:10:00,60.21,60.22,60.06,60.06,35257.5,52.8076,52.8164,52.676,52.676,35257.5
2022-03-29 14:15:00,60.06,60.09,59.93,59.93,17226.0,52.676,52.7023,52.562,52.562,17226.0
2022-03-29 14:20:00,59.94,60.13,59.94,60.13,13119.0,52.5708,52.7374,52.5708,52.7374,13119.0
2022-03-29 14:25:00,60.13,60.18,60.0,60.15,24390.0,52.7374,52.7813,52.6234,52.755,24390.0
2022-03-29 14:30:00,60.16,60.31,60.15,60.31,31063.5,52.7637,52.8953,52.755,52.8953,31063.5
2022-03-29 14:35:00,60.31,60.39,60.3,60.39,10827.0,52.8953,52.9655,52.8865,52.9655,10827.0
2022-03-29 14:40:00,60.39,60.39,60.3,60.33,6174.0,52.9655,52.9655,52.8865,52.9128,6174.0
2022-03-29 14:45:00,60.33,60.36,60.29,60.29,9511.5,52.9128,52.9391,52.8778,52.8778,9511.5
2022-03-29 14:50:00,60.3,60.33,60.27,60.31,6243.0,52.8865,52.9128,52.8602,52.8953,6243.0
2022-03-29 14:55:00,60.31,60.38,60.3,60.34,11232.0,52.8953,52.9567,52.8865,52.9216,11232.0
2022-03-29 15:00:00,60.34,60.45,60.33,60.41,12076.5,52.9216,53.0181,52.9128,52.983,12076.5
2022-03-29 15:05:00,60.42,60.45,60.37,60.41,15994.5,52.9918,53.0181,52.9479,52.983,15994.5
2022-03-29 15:10:00,60.43,60.44,60.37,60.41,12774.0,53.0005,53.0093,52.9479,52.983,12774.0
2022-03-29 15:15:00,60.41,60.45,60.37,60.41,15328.5,52.983,53.0181,52.9479,52.983,15328.5
2022-03-29 15:20:00,60.41,60.43,60.32,60.33,15850.5,52.983,53.0005,52.9041,52.9128,15850.5
2022-03-29 15:25:00,60.35,60.42,60.34,60.42,19297.5,52.9304,52.9918,52.9216,52.9918,19297.5
2022-03-29 15:30:00,60.42,60.52,60.41,60.52,22323.0,52.9918,53.0795,52.983,53.0795,22323.0
2022-03-29 15:35:00,60.5,60.57,60.48,60.51,29821.5,53.0619,53.1233,53.0444,53.0707,29821.5
2022-03-29 15:40:00,60.52,60.54,60.47,60.51,24006.0,53.0795,53.097,53.0356,53.0707,24006.0
2022-03-29 15:45:00,60.51,60.6,60.51,60.57,34284.0,53.0707,53.1496,53.0707,53.1233,34284.0
2022-03-29 15:50:00,60.57,60.59,60.48,60.49,76207.5,53.1233,53.1409,53.0444,53.0532,76207.5
2022-03-29 15:55:00,60.53,60.67,60.52,60.66,162927.0,53.0882,53.211,53.0795,53.2023,162927.0
2022-03-30 09:30:00,60.53,60.62,60.05,60.07,45271.5,53.0882,53.1672,52.6673,52.6848,45271.5
2022-03-30 09:35:00,60.05,60.17,59.87,60.17,12129.0,52.6673,52.7725,52.5094,52.7725,12129.0
2022-03-30 09:40:00,60.3,60.33,60.15,60.29,7171.5,52.8865,52.9128,52.755,52.8778,7171.5
2022-03-30 09:45:00,60.32,60.32,60.15,60.21,9841.5,52.9041,52.9041,52.755,52.8076,9841.5
2022-03-30 09:50:00,60.26,60.41,60.21,60.4,12625.5,52.8514,52.983,52.8076,52.9742,12625.5
2022-03-30 09:55:00,60.39,60.46,60.38,60.46,5344.5,52.9655,53.0269,52.9567,53.0269,5344.5
2022-03-30 10:00:00,60.49,60.53,60.43,60.48,11472.0,53.0532,53.0882,53.0005,53.0444,11472.0
2022-03-30 10:05:00,60.49,60.52,60.39,60.46,7300.5,53.0532,53.0795,52.9655,53.0269,7300.5
2022-03-30 10:10:00,60.43,60.43,60.35,60.37,4521.0,53.0005,53.0005,52.9304,52.9479,4521.0
2022-03-30 10:15:00,60.33,60.33,60.15,60.17,3901.5,52.9128,52.9128,52.755,52.7725,3901.5
2022-03-30 10:20:00,60.18,60.22,60.04,60.04,4812.0,52.7813,52.8164,52.6585,52.6585,4812.0
2022-03-30 10:25:00,60.03,60.1,60.01,60.07,4642.5,52.6497,52.7111,52.6322,52.6848,4642.5
2022-03-30 10:30:00,60.06,60.12,60.03,60.1,9360.0,52.676,52.7287,52.6497,52.7111,9360.0
2022-03-30 10:35:00,60.11,60.13,60.05,60.05,9792.0,52.7199,52.7374,52.6673,52.6673,9792.0
2022-03-30 10:40:00,60.03,60.13,60.0,60.11,6361.5,52.6497,52.7374,52.6234,52.7199,6361.5
2022-03-30 10:45:00,60.11,60.19,60.11,60.13,8385.0,52.7199,52.79,52.7199,52.7374,8385.0
2022-03-30 10:50:00,60.15,60.25,60.15,60.23,6508.5,52.755,52.8427,52.755,52.8251,6508.5
2022-03-30 10:55:00,60.23,60.33,60.22,60.29,6546.0,52.8251,52.9128,52.8164,52.8778,6546.0
2022-03-30 11:00:00,60.3,60.39,60.23,60.23,6889.5,52.8865,52.9655,52.8251,52.8251,6889.5
2022-03-30 11:05:00,60.26,60.27,60.11,60.11,4578.0,52.8514,52.8602,52.7199,52.7199,4578.0
2022-03-30 11:10:00,60.12,60.12,59.93,59.99,5965.5,52.7287,52.7287,52.562,52.6146,5965.5
2022-03-30 11:15:00,60.01,60.07,59.97,60.05,6874.5,52.6322,52.6848,52.5971,52.6673,6874.5
2022-03-30 11:20:00,60.04,60.04,59.95,59.96,6150.0,52.6585,52.6585,52.5796,52.5883,6150.0
2022-03-30 11:25:00,59.95,59.97,59.92,59.97,2293.5,52.5796,52.5971,52.5532,52.5971,2293.5
2022-03-30 11:30:00,59.95,59.95,59.88,59.95,4200.0,52.5796,52.5796,52.5182,52.5796,4200.0
2022-03-30 11:35:00,59.97,60.01,59.96,60.0,4390.5,52.5971,52.6322,52.5883,52.6234,4390.5
2022-03-30 11:40:00,59.97,60.01,59.96,59.99,5550.0,52.5971,52.6322,52.5883,52.6146,5550.0
2022-03-30 11:45:00,59.98,60.01,59.95,60.0,3790.5,52.6059,52.6322,52.5796,52.6234,3790.5
2022-03-30 11:50:00,60.01,60.01,59.87,59.89,3150.0,52.6322,52.6322,52.5094,52.5269,3150.0
2022-03-30 11:55:00,59.89,59.97,59.88,59.97,4050.0,52.5269,52.5971,52.5182,52.5971,4050.0
2022-03-30 12:00:00,59.96,59.99,59.91,59.92,4050.0,52.5883,52.6146,52.5445,52.5532,4050.0
2022-03-30 12:05:00,59.91,59.93,59.79,59.79,2325.0,52.5445,52.562,52.4392,52.4392,2325.0
2022-03-30 12:10:00,59.77,59.82,59.71,59.82,3912.0,52.4217,52.4655,52.3691,52.4655,3912.0
2022-03-30 12:15:00,59.79,59.87,59.79,59.87,2998.5,52.4392,52.5094,52.4392,52.5094,2998.5
2022-03-30 12:20:00,59.86,59.86,59.78,59.8,2325.0,52.5006,52.5006,52.4305,52.448,2325.0
2022-03-30 12:25:00,59.81,59.83,59.73,59.79,2500.5,52.4568,52.4743,52.3866,52.4392,2500.5
2022-03-30 12:30:00,59.79,59.85,59.78,59.85,1950.0,52.4392,52.4918,52.4305,52.4918,1950.0
2022-03-30 12:35:00,59.8,59.86,59.8,59.84,2877.0,52.448,52.5006,52.448,52.4831,2877.0
2022-03-30 12:40:00,59.85,59.9,59.85,59.9,2550.0,52.4918,52.5357,52.4918,52.5357,2550.0
2022-03-30 12:45:00,59.89,59.89,59.8,59.8,8025.0,52.5269,52.5269,52.448,52.448,8025.0
2022-03-30 12:50:00,59.79,59.81,59.77,59.77,6043.5,52.4392,52.4568,52.4217,52.4217,6043.5
2022-03-30 12:55:00,59.78,59.81,59.75,59.8,4110.0,52.4305,52.4568,52.4041,52.448,4110.0
2022-03-30 13:00:00,59.78,59.78,59.72,59.74,3583.5,52.4305,52.4305,52.3778,52.3954,3583.5
2022-03-30 13:05:00,59.72,59.72,59.63,59.69,4404.0,52.3778,52.3778,52.2989,52.3515,4404.0
2022-03-30 13:10:00,59.67,59.71,59.66,59.71,1800.0,52.334,52.3691,52.3252,52.3691,1800.0
2022-03-30 13:15:00,59.73,59.73,59.69,59.72,4402.5,52.3866,52.3866,52.3515,52.3778,4402.5
2022-03-30 13:20:00,59.7,59.7,59.61,59.63,3340.5,52.3603,52.3603,52.2814,52.2989,3340.5
2022-03-30 13:25:00,59.62,59.65,59.56,59.57,5250.0,52.2901,52.3164,52.2375,52.2463,5250.0
2022-03-30 13:30:00,59.57,59.57,59.4,59.52,12151.5,52.2463,52.2463,52.0972,52.2024,12151.5
2022-03-30 13:35:00,59.5,59.59,59.48,59.56,5100.0,52.1849,52.2638,52.1673,52.2375,5100.0
2022-03-30 13:40:00,59.56,59.57,59.48,59.49,17959.5,52.2375,52.2463,52.1673,52.1761,17959.5
2022-03-30 13:45:00,59.51,59.52,59.37,59.44,23064.0,52.1936,52.2024,52.0709,52.1323,23064.0
2022-03-30 13:50:00,59.47,59.63,59.47,59.61,5154.0,52.1586,52.2989,52.1586,52.2814,5154.0
2022-03-30 13:55:00,59.61,59.61,59.54,59.59,6907.5,52.2814,52.2814,52.22,52.2638,6907.5
2022-03-30 14:00:00,59.59,59.62,59.56,59.62,5515.5,52.2638,52.2901,52.2375,52.2901,5515.5
2022-03-30 14:05:00,59.64,59.7,59.59,59.7,4774.5,52.3077,52.3603,52.2638,52.3603,4774.5
2022-03-30 14:10:00,59.71,59.72,59.61,59.62,5521.5,52.3691,52.3778,52.2814,52.2901,5521.5
2022-03-30 14:15:00,59.59,59.6,59.56,59.58,4434.0,52.2638,52.2726,52.2375,52.255,4434.0
2022-03-30 14:20:00,59.57,59.59,59.55,59.56,2493.0,52.2463,52.2638,52.2287,52.2375,2493.0
2022-03-30 14:25:00,59.54,59.57,59.52,59.53,2550.0,52.22,52.2463,52.2024,52.2112,2550.0
2022-03-30 14:30:00,59.53,59.6,59.53,59.6,3745.5,52.2112,52.2726,52.2112,52.2726,3745.5
2022-03-30 14:35:00,59.6,59.6,59.56,59.56,3769.5,52.2726,52.2726,52.2375,52.2375,3769.5
2022-03-30 14:40:00,59.54,59.55,59.49,59.49,2100.0,52.22,52.2287,52.1761,52.1761,2100.0
2022-03-30 14:45:00,59.48,59.48,59.44,59.47,6019.5,52.1673,52.1673,52.1323,52.1586,6019.5
2022-03-30 14:50:00,59.45,59.46,59.4,59.4,3646.5,52.141,52.1498,52.0972,52.0972,3646.5
2022-03-30 14:55:00,59.41,59.53,59.41,59.44,12601.5,52.1059,52.2112,52.1059,52.1323,12601.5
2022-03-30 15:00:00,59.46,59.46,59.39,59.42,12997.5,52.1498,52.1498,52.0884,52.1147,12997.5
2022-03-30 15:05:00,59.4,59.53,59.4,59.45,13516.5,52.0972,52.2112,52.0972,52.141,13516.5
2022-03-30 15:10:00,59.44,59.45,59.41,59.45,15091.5,52.1323,52.141,52.1059,52.141,15091.5
2022-03-30 15:15:00,59.45,59.49,59.38,59.41,19953.0,52.141,52.1761,52.0796,52.1059,19953.0
2022-03-30 15:20:00,59.4,59.45,59.39,59.42,11422.5,52.0972,52.141,52.0884,52.1147,11422.5
2022-03-30 15:25:00,59.41,59.47,59.35,59.37,28762.5,52.1059,52.1586,52.0533,52.0709,28762.5
2022-03-30 15:30:00,59.37,59.4,59.29,59.29,36105.0,52.0709,52.0972,52.0007,52.0007,36105.0
2022-03-30 15:35:00,59.31,59.39,59.28,59.29,28756.5,52.0182,52.0884,51.9919,52.0007,28756.5
2022-03-30 15:40:00,59.28,59.32,59.23,59.29,29736.0,51.9919,52.027,51.9481,52.0007,29736.0
2022-03-30 15:45:00,59.29,59.37,59.29,59.34,47806.5,52.0007,52.0709,52.0007,52.0445,47806.5
2022-03-30 15:50:00,59.33,59.33,59.21,59.3,70072.5,52.0358,52.0358,51.9305,52.0095,70072.5
2022-03-30 15:55:00,59.29,59.61,59.29,59.59,159237.0,52.0007,52.2814,52.0007,52.2638,159237.0
2022-03-31 09:30:00,59.75,59.75,59.33,59.59,34764.0,52.4041,52.4041,52.0358,52.2638,34764.0
2022-03-31 09:35:00,59.62,59.62,59.34,59.4,7147.5,52.2901,52.2901,52.0445,52.0972,7147.5
2022-03-31 09:40:00,59.34,59.63,59.34,59.57,13659.0,52.0445,52.2989,52.0445,52.2463,13659.0
2022-03-31 09:45:00,59.6,59.77,59.51,59.7,8158.5,52.2726,52.4217,52.1936,52.3603,8158.5
2022-03-31 09:50:00,59.68,59.77,59.49,59.5,8787.0,52.3427,52.4217,52.1761,52.1849,8787.0
2022-03-31 09:55:00,59.49,59.56,59.32,59.42,11707.5,52.1761,52.2375,52.027,52.1147,11707.5
2022-03-31 10:00:00,59.42,59.42,59.01,59.05,22731.0,52.1147,52.1147,51.7551,51.7902,22731.0
2022-03-31 10:05:00,59.01,59.07,58.91,58.93,20077.5,51.7551,51.8077,51.6674,51.685,20077.5
2022-03-31 10:10:00,58.93,58.99,58.85,58.99,13002.0,51.685,51.7376,51.6148,51.7376,13002.0
2022-03-31 10:15:00,58.97,59.01,58.79,58.82,19725.0,51.72,51.7551,51.5622,51.5885,19725.0
2022-03-31 10:20:00,58.81,58.87,58.8,58.81,14163.0,51.5797,51.6323,51.5709,51.5797,14163.0
2022-03-31 10:25:00,58.83,58.87,58.81,58.81,24135.0,51.5972,51.6323,51.5797,51.5797,24135.0
2022-03-31 10:30:00,58.85,59.07,58.85,59.07,7746.0,51.6148,51.8077,51.6148,51.8077,7746.0
2022-03-31 10:35:00,59.11,59.17,58.99,58.99,12630.0,51.8428,51.8954,51.7376,51.7376,12630.0
2022-03-31 10:40:00,58.99,59.02,58.95,59.01,6114.0,51.7376,51.7639,51.7025,51.7551,6114.0
2022-03-31 10:45:00,59.0,59.05,58.97,58.99,13041.0,51.7463,51.7902,51.72,51.7376,13041.0
2022-03-31 10:50:00,58.99,59.03,58.98,59.01,12250.5,51.7376,51.7727,51.7288,51.7551,12250.5
2022-03-31 10:55:00,59.0,59.09,58.99,59.07,31347.0,51.7463,51.8253,51.7376,51.8077,31347.0
2022-03-31 11:00:00,59.07,59.11,58.99,58.99,12003.0,51.8077,51.8428,51.7376,51.7376,12003.0
2022-03-31 11:05:00,59.01,59.01,58.92,58.92,11805.0,51.7551,51.7551,51.6762,51.6762,11805.0
2022-03-31 11:10:00,58.93,59.03,58.93,59.03,10546.5,51.685,51.7727,51.685,51.7727,10546.5
2022-03-31 11:15:00,59.05,59.07,58.99,59.01,9628.5,51.7902,51.8077,51.7376,51.7551,9628.5
2022-03-31 11:20:00,58.99,59.03,58.95,59.01,11728.5,51.7376,51.7727,51.7025,51.7551,11728.5
2022-03-31 11:25:00,59.03,59.14,59.03,59.13,8947.5,51.7727,51.8691,51.7727,51.8604,8947.5
2022-03-31 11:30:00,59.13,59.17,58.99,59.01,6640.5,51.8604,51.8954,51.7376,51.7551,6640.5
2022-03-31 11:35:00,58.99,59.1,58.99,59.08,10111.5,51.7376,51.8341,51.7376,51.8165,10111.5
2022-03-31 11:40:00,59.09,59.12,59.04,59.05,5496.0,51.8253,51.8516,51.7814,51.7902,5496.0
2022-03-31 11:45:00,59.04,59.07,59.01,59.07,16369.5,51.7814,51.8077,51.7551,51.8077,16369.5
2022-03-31 11:50:00,59.08,59.18,59.05,59.14,6061.5,51.8165,51.9042,51.7902,51.8691,6061.5
2022-03-31 11:55:00,59.14,59.17,59.09,59.17,9913.5,51.8691,51.8954,51.8253,51.8954,9913.5
2022-03-31 12:00:00,59.16,59.19,59.15,59.15,4102.5,51.8867,51.913,51.8779,51.8779,4102.5
2022-03-31 12:05:00,59.13,59.19,59.13,59.16,9057.0,51.8604,51.913,51.8604,51.8867,9057.0
2022-03-31 12:10:00,59.18,59.22,59.16,59.22,7749.0,51.9042,51.9393,51.8867,51.9393,7749.0
2022-03-31 12:15:00,59.21,59.23,59.19,59.19,10719.0,51.9305,51.9481,51.913,51.913,10719.0
2022-03-31 12:20:00,59.19,59.21,59.15,59.15,9498.0,51.913,51.9305,51.8779,51.8779,9498.0
2022-03-31 12:25:00,59.15,59.15,59.02,59.05,15195.0,51.8779,51.8779,51.7639,51.7902,15195.0
2022-03-31 12:30:00,59.07,59.17,59.07,59.15,8686.5,51.8077,51.8954,51.8077,51.8779,8686.5
2022-03-31 12:35:00,59.16,59.21,59.15,59.2,6054.0,51.8867,51.9305,51.8779,51.9218,6054.0
2022-03-31 12:40:00,59.19,59.23,59.18,59.23,6409.5,51.913,51.9481,51.9042,51.9481,6409.5
2022-03-31 12:45:00,59.24,59.32,59.24,59.27,5686.5,51.9568,52.027,51.9568,51.9832,5686.5
2022-03-31 12:50:00,59.28,59.28,59.25,59.26,12309.0,51.9919,51.9919,51.9656,51.9744,12309.0
2022-03-31 12:55:00,59.25,59.27,59.18,59.18,9847.5,51.9656,51.9832,51.9042,51.9042,9847.5
2022-03-31 13:00:00,59.18,59.28,59.17,59.28,7918.5,51.9042,51.9919,51.8954,51.9919,7918.5
2022-03-31 13:05:00,59.31,59.32,59.27,59.28,5355.0,52.0182,52.027,51.9832,51.9919,5355.0
2022-03-31 13:10:00,59.27,59.29,59.25,59.25,6835.5,51.9832,52.0007,51.9656,51.9656,6835.5
2022-03-31 13:15:00,59.24,59.32,59.23,59.32,9975.0,51.9568,52.027,51.9481,52.027,9975.0
2022-03-31 13:20:00,59.31,59.31,59.27,59.27,5517.0,52.0182,52.0182,51.9832,51.9832,5517.0
2022-03-31 13:25:00,59.27,59.27,59.18,59.23,11209.5,51.9832,51.9832,51.9042,51.9481,11209.5
2022-03-31 13:30:00,59.25,59.27,59.19,59.19,7290.0,51.9656,51.9832,51.913,51.913,7290.0
2022-03-31 13:35:00,59.21,59.26,59.19,59.23,15174.0,51.9305,51.9744,51.913,51.9481,15174.0
2022-03-31 13:40:00,59.25,59.37,59.23,59.37,11151.0,51.9656,52.0709,51.9481,52.0709,11151.0
2022-03-31 13:45:00,59.35,59.37,59.27,59.31,10714.5,52.0533,52.0709,51.9832,52.0182,10714.5
2022-03-31 13:50:00,59.31,59.37,59.29,59.32,10978.5,52.0182,52.0709,52.0007,52.027,10978.5
2022-03-31 13:55:00,59.33,59.35,59.32,59.32,2785.5,52.0358,52.0533,52.027,52.027,2785.5
2022-03-31 14:00:00,59.31,59.31,59.23,59.23,2752.5,52.0182,52.0182,51.9481,51.9481,2752.5
2022-03-31 14:05:00,59.25,59.3,59.23,59.27,10228.5,51.9656,52.0095,51.9481,51.9832,10228.5
2022-03-31 14:10:00,59.27,59.3,59.26,59.26,6178.5,51.9832,52.0095,51.9744,51.9744,6178.5
2022-03-31 14:15:00,59.25,59.28,59.21,59.22,5901.0,51.9656,51.9919,51.9305,51.9393,5901.0
2022-03-31 14:20:00,59.23,59.3,59.22,59.3,4149.0,51.9481,52.0095,51.9393,52.0095,4149.0
2022-03-31 14:25:00,59.29,59.29,59.24,59.26,9540.0,52.0007,52.0007,51.9568,51.9744,9540.0
2022-03-31 14:30:00,59.23,59.23,59.05,59.06,12274.5,51.9481,51.9481,51.7902,51.799,12274.5
2022-03-31 14:35:00,59.07,59.19,59.05,59.15,10441.5,51.8077,51.913,51.7902,51.8779,10441.5
2022-03-31 14:40:00,59.17,59.22,59.17,59.17,7062.0,51.8954,51.9393,51.8954,51.8954,7062.0
2022-03-31 14:45:00,59.19,59.19,59.16,59.19,6204.0,51.913,51.913,51.8867,51.913,6204.0
2022-03-31 14:50:00,59.19,59.23,59.18,59.21,8604.0,51.913,51.9481,51.9042,51.9305,8604.0
2022-03-31 14:55:00,59.21,59.25,59.19,59.23,10614.0,51.9305,51.9656,51.913,51.9481,10614.0
2022-03-31 15:00:00,59.24,59.28,59.17,59.21,14625.0,51.9568,51.9919,51.8954,51.9305,14625.0
2022-03-31 15:05:00,59.21,59.25,59.18,59.25,14947.5,51.9305,51.9656,51.9042,51.9656,14947.5
2022-03-31 15:10:00,59.25,59.25,59.16,59.18,44881.5,51.9656,51.9656,51.8867,51.9042,44881.5
2022-03-31 15:15:00,59.19,59.22,59.17,59.21,8191.5,51.913,51.9393,51.8954,51.9305,8191.5
2022-03-31 15:20:00,59.19,59.21,59.15,59.15,22887.0,51.913,51.9305,51.8779,51.8779,22887.0
2022-03-31 15:25:00,59.15,59.2,59.14,59.19,13306.5,51.8779,51.9218,51.8691,51.913,13306.5
2022-03-31 15:30:00,59.21,59.23,59.1,59.13,9367.5,51.9305,51.9481,51.8341,51.8604,9367.5
2022-03-31 15:35:00,59.13,59.15,59.06,59.07,12202.5,51.8604,51.8779,51.799,51.8077,12202.5
2022-03-31 15:40:00,59.08,59.08,58.93,58.96,16285.5,51.8165,51.8165,51.685,51.7113,16285.5
2022-03-31 15:45:00,58.97,59.02,58.95,59.01,21201.0,51.72,51.7639,51.7025,51.7551,21201.0
2022-03-31 15:50:00,58.99,59.03,58.7,58.88,102244.5,51.7376,51.7727,51.4832,51.6411,102244.5
2022-03-31 15:55:00,58.87,58.91,58.69,58.69,318306.0,51.6323,51.6674,51.4745,51.4745,318306.0
2022-04-01 09:30:00,59.09,59.44,58.95,59.21,33021.0,51.8253,52.1323,51.7025,51.9305,33021.0
2022-04-01 09:35:00,59.17,59.19,58.86,58.95,10830.0,51.8954,51.913,51.6236,51.7025,10830.0
2022-04-01 09:40:00,58.91,58.95,58.66,58.74,12414.0,51.6674,51.7025,51.4481,51.5183,12414.0
2022-04-01 09:45:00,58.74,58.9,58.71,58.89,42661.5,51.5183,51.6586,51.492,51.6499,42661.5
2022-04-01 09:50:00,58.87,58.87,58.77,58.81,4350.0,51.6323,51.6323,51.5446,51.5797,4350.0
2022-04-01 09:55:00,58.81,58.81,58.71,58.74,9696.0,51.5797,51.5797,51.492,51.5183,9696.0
2022-04-01 10:00:00,58.7,58.83,58.45,58.52,9057.0,51.4832,51.5972,51.264,51.3254,9057.0
2022-04-01 10:05:00,58.56,58.56,58.18,58.18,17409.0,51.3604,51.3604,51.0272,51.0272,17409.0
2022-04-01 10:10:00,58.18,58.23,57.85,57.88,28107.0,51.0272,51.071,50.7377,50.764,28107.0
2022-04-01 10:15:00,57.89,57.89,57.67,57.68,16279.5,50.7728,50.7728,50.5799,50.5886,16279.5
2022-04-01 10:20:00,57.7,57.7,57.39,57.43,28653.0,50.6062,50.6062,50.3343,50.3694,28653.0
2022-04-01 10:25:00,57.43,57.44,57.07,57.09,26922.0,50.3694,50.3781,50.0536,50.0712,26922.0
2022-04-01 10:30:00,57.1,57.45,57.09,57.34,16404.0,50.0799,50.3869,50.0712,50.2904,16404.0
2022-04-01 10:35:00,57.33,57.35,57.17,57.17,10429.5,50.2817,50.2992,50.1413,50.1413,10429.5
2022-04-01 10:40:00,57.2,57.22,57.01,57.07,19671.0,50.1676,50.1852,50.001,50.0536,19671.0
2022-04-01 10:45:00,57.07,57.25,56.93,56.93,20271.0,50.0536,50.2115,49.9308,49.9308,20271.0
2022-04-01 10:50:00,56.95,57.01,56.86,56.88,27097.5,49.9484,50.001,49.8694,49.887,27097.5
2022-04-01 10:55:00,56.91,57.04,56.89,56.95,38826.0,49.9133,50.0273,49.8958,49.9484,38826.0
2022-04-01 11:00:00,56.95,56.97,56.8,56.81,19278.0,49.9484,49.9659,49.8168,49.8256,19278.0
2022-04-01 11:05:00,56.8,57.02,56.8,56.98,17697.0,49.8168,50.0098,49.8168,49.9747,17697.0
2022-04-01 11:10:00,56.99,57.12,56.93,57.11,20062.5,49.9835,50.0975,49.9308,50.0887,20062.5
2022-04-01 11:15:00,57.11,57.11,56.91,56.99,19927.5,50.0887,50.0887,49.9133,49.9835,19927.5
2022-04-01 11:20:00,57.02,57.03,56.74,56.74,20017.5,50.0098,50.0185,49.7642,49.7642,20017.5
2022-04-01 11:25:00,56.76,57.0,56.76,56.91,112546.5,49.7817,49.9922,49.7817,49.9133,112546.5
2022-04-01 11:30:00,56.91,57.03,56.85,57.03,48927.0,49.9133,50.0185,49.8607,50.0185,48927.0
2022-04-01 11:35:00,57.01,57.17,57.01,57.14,25675.5,50.001,50.1413,50.001,50.115,25675.5
2022-04-01 11:40:00,57.11,57.11,56.9,56.97,27825.0,50.0887,50.0887,49.9045,49.9659,27825.0
2022-04-01 11:45:00,56.97,57.11,56.93,57.05,11407.5,49.9659,50.0887,49.9308,50.0361,11407.5
2022-04-01 11:50:00,57.04,57.15,56.97,57.13,8194.5,50.0273,50.1238,49.9659,50.1063,8194.5
2022-04-01 11:55:00,57.13,57.2,57.12,57.16,17766.0,50.1063,50.1676,50.0975,50.1326,17766.0
2022-04-01 12:00:00,57.14,57.16,57.02,57.07,9219.0,50.115,50.1326,50.0098,50.0536,9219.0
2022-04-01 12:05:00,57.03,57.05,56.85,56.92,13635.0,50.0185,50.0361,49.8607,49.9221,13635.0
2022-04-01 12:10:00,56.93,56.93,56.87,56.91,14775.0,49.9308,49.9308,49.8782,49.9133,14775.0
2022-04-01 12:15:00,56.91,56.91,56.77,56.88,20133.0,49.9133,49.9133,49.7905,49.887,20133.0
2022-04-01 12:20:00,56.9,56.95,56.82,56.85,15759.0,49.9045,49.9484,49.8344,49.8607,15759.0
2022-04-01 12:25:00,56.83,56.93,56.83,56.92,12379.5,49.8431,49.9308,49.8431,49.9221,12379.5
2022-04-01 12:30:00,56.91,56.94,56.87,56.89,18321.0,49.9133,49.9396,49.8782,49.8958,18321.0
2022-04-01 12:35:00,56.93,56.96,56.84,56.89,12006.0,49.9308,49.9572,49.8519,49.8958,12006.0
2022-04-01 12:40:00,56.86,56.92,56.81,56.91,24594.0,49.8694,49.9221,49.8256,49.9133,24594.0
2022-04-01 12:45:00,56.91,56.94,56.85,56.9,5863.5,49.9133,49.9396,49.8607,49.9045,5863.5
2022-04-01 12:50:00,56.93,56.98,56.83,56.83,13245.0,49.9308,49.9747,49.8431,49.8431,13245.0
2022-04-01 12:55:00,56.8,56.82,56.69,56.69,21313.5,49.8168,49.8344,49.7203,49.7203,21313.5
2022-04-01 13:00:00,56.71,56.78,56.69,56.71,24912.0,49.7379,49.7993,49.7203,49.7379,24912.0
2022-04-01 13:05:00,56.73,56.83,56.7,56.73,8646.0,49.7554,49.8431,49.7291,49.7554,8646.0
2022-04-01 13:10:00,56.69,56.69,56.55,56.61,18864.0,49.7203,49.7203,49.5976,49.6502,18864.0
2022-04-01 13:15:00,56.61,56.62,56.53,56.56,23173.5,49.6502,49.659,49.58,49.6063,23173.5
2022-04-01 13:20:00,56.55,56.55,56.43,56.5,18895.5,49.5976,49.5976,49.4923,49.5537,18895.5
2022-04-01 13:25:00,56.48,56.48,56.36,56.42,14941.5,49.5362,49.5362,49.4309,49.4835,14941.5
2022-04-01 13:30:00,56.44,56.47,56.38,56.43,10492.5,49.5011,49.5274,49.4485,49.4923,10492.5
2022-04-01 13:35:00,56.45,56.63,56.45,56.63,29947.5,49.5099,49.6677,49.5099,49.6677,29947.5
2022-04-01 13:40:00,56.62,56.65,56.57,56.59,17841.0,49.659,49.6853,49.6151,49.6326,17841.0
2022-04-01 13:45:00,56.56,56.57,56.39,56.45,11181.0,49.6063,49.6151,49.4572,49.5099,11181.0
2022-04-01 13:50:00,56.45,56.47,56.31,56.33,88294.5,49.5099,49.5274,49.3871,49.4046,88294.5
2022-04-01 13:55:00,56.32,56.43,56.3,56.39,56638.5,49.3958,49.4923,49.3783,49.4572,56638.5
2022-04-01 14:00:00,56.45,56.74,56.42,56.73,15304.5,49.5099,49.7642,49.4835,49.7554,15304.5
2022-04-01 14:05:00,56.74,56.83,56.67,56.69,13816.5,49.7642,49.8431,49.7028,49.7203,13816.5
2022-04-01 14:10:00,56.71,56.85,56.69,56.84,18348.0,49.7379,49.8607,49.7203,49.8519,18348.0
2022-04-01 14:15:00,56.84,56.84,56.75,56.75,12391.5,49.8519,49.8519,49.773,49.773,12391.5
2022-04-01 14:20:00,56.72,56.83,56.72,56.79,17967.0,49.7467,49.8431,49.7467,49.8081,17967.0
2022-04-01 14:25:00,56.78,56.94,56.77,56.91,15261.0,49.7993,49.9396,49.7905,49.9133,15261.0
2022-04-01 14:30:00,56.92,57.03,56.89,57.01,15426.0,49.9221,50.0185,49.8958,50.001,15426.0
2022-04-01 14:35:00,56.99,56.99,56.91,56.99,7480.5,49.9835,49.9835,49.9133,49.9835,7480.5
2022-04-01 14:40:00,56.99,57.02,56.95,57.01,15301.5,49.9835,50.0098,49.9484,50.001,15301.5
2022-04-01 14:45:00,57.03,57.05,56.95,56.97,15909.0,50.0185,50.0361,49.9484,49.9659,15909.0
2022-04-01 14:50:00,56.98,56.98,56.89,56.93,7156.5,49.9747,49.9747,49.8958,49.9308,7156.5
2022-04-01 14:55:00,56.93,56.93,56.85,56.88,8145.0,49.9308,49.9308,49.8607,49.887,8145.0
2022-04-01 15:00:00,56.87,56.93,56.87,56.89,11017.5,49.8782,49.9308,49.8782,49.8958,11017.5
2022-04-01 15:05:00,56.89,57.01,56.89,56.91,11623.5,49.8958,50.001,49.8958,49.9133,11623.5
2022-04-01 15:10:00,56.91,56.97,56.89,56.97,11733.0,49.9133,49.9659,49.8958,49.9659,11733.0
2022-04-01 15:15:00,56.99,56.99,56.77,56.78,11833.5,49.9835,49.9835,49.7905,49.7993,11833.5
2022-04-01 15:20:00,56.77,56.77,56.69,56.71,15592.5,49.7905,49.7905,49.7203,49.7379,15592.5
2022-04-01 15:25:00,56.68,56.75,56.62,56.75,22591.5,49.7116,49.773,49.659,49.773,22591.5
2022-04-01 15:30:00,56.73,56.75,56.62,56.69,32017.5,49.7554,49.773,49.659,49.7203,32017.5
2022-04-01 15:35:00,56.7,56.71,56.65,56.69,20701.5,49.7291,49.7379,49.6853,49.7203,20701.5
2022-04-01 15:40:00,56.67,56.72,56.6,56.64,30478.5,49.7028,49.7467,49.6414,49.6765,30478.5
2022-04-01 15:45:00,56.63,56.65,56.56,56.63,29293.5,49.6677,49.6853,49.6063,49.6677,29293.5
2022-04-01 15:50:00,56.65,56.87,56.65,56.83,82215.0,49.6853,49.8782,49.6853,49.8431,82215.0
2022-04-01 15:55:00,56.81,56.84,56.71,56.83,123168.0,49.8256,49.8519,49.7379,49.8431,123168.0
2022-04-04 09:30:00,56.35,56.79,55.57,55.65,119592.0,49.4221,49.8081,48.738,48.8082,119592.0
2022-04-04 09:35:00,55.59,55.59,54.99,55.0,110046.0,48.7556,48.7556,48.2294,48.2381,110046.0
2022-04-04 09:40:00,54.97,55.39,54.66,55.39,50649.0,48.2118,48.5802,47.9399,48.5802,50649.0
2022-04-04 09:45:00,55.37,55.45,55.24,55.33,22072.5,48.5626,48.6328,48.4486,48.5275,22072.5
2022-04-04 09:50:00,55.32,55.76,55.31,55.75,17025.0,48.5188,48.9047,48.51,48.8959,17025.0
2022-04-04 09:55:00,55.78,55.99,55.78,55.95,22386.0,48.9222,49.1064,48.9222,49.0713,22386.0
2022-04-04 10:00:00,55.96,56.22,55.89,56.22,14896.5,49.0801,49.3081,49.0187,49.3081,14896.5
2022-04-04 10:05:00,56.2,56.21,55.99,56.0,11862.0,49.2906,49.2994,49.1064,49.1152,11862.0
2022-04-04 10:10:00,55.99,56.18,55.98,56.07,15375.0,49.1064,49.273,49.0976,49.1766,15375.0
2022-04-04 10:15:00,56.03,56.21,55.94,56.21,18682.5,49.1415,49.2994,49.0626,49.2994,18682.5
2022-04-04 10:20:00,56.21,56.3,56.19,56.22,9681.0,49.2994,49.3783,49.2818,49.3081,9681.0
2022-04-04 10:25:00,56.25,56.32,56.15,56.15,10647.0,49.3344,49.3958,49.2467,49.2467,10647.0
2022-04-04 10:30:00,56.15,56.21,56.05,56.07,26722.5,49.2467,49.2994,49.159,49.1766,26722.5
2022-04-04 10:35:00,56.08,56.23,56.08,56.14,19083.0,49.1853,49.3169,49.1853,49.238,19083.0
2022-04-04 10:40:00,56.17,56.19,56.07,56.11,13318.5,49.2643,49.2818,49.1766,49.2117,13318.5
2022-04-04 10:45:00,56.11,56.17,56.1,56.17,7950.0,49.2117,49.2643,49.2029,49.2643,7950.0
2022-04-04 10:50:00,56.17,56.19,56.09,56.1,11500.5,49.2643,49.2818,49.1941,49.2029,11500.5
2022-04-04 10:55:00,56.09,56.17,56.09,56.16,20095.5,49.1941,49.2643,49.1941,49.2555,20095.5
2022-04-04 11:00:00,56.14,56.17,56.08,56.09,22249.5,49.238,49.2643,49.1853,49.1941,22249.5
2022-04-04 11:05:00,56.09,56.12,56.0,56.05,18492.0,49.1941,49.2204,49.1152,49.159,18492.0
2022-04-04 11:10:00,56.03,56.1,55.97,56.1,15327.0,49.1415,49.2029,49.0889,49.2029,15327.0
2022-04-04 11:15:00,56.08,56.11,56.04,56.1,9501.0,49.1853,49.2117,49.1503,49.2029,9501.0
2022-04-04 11:20:00,56.1,56.11,56.05,56.09,15370.5,49.2029,49.2117,49.159,49.1941,15370.5
2022-04-04 11:25:00,56.09,56.09,55.96,56.0,18909.0,49.1941,49.1941,49.0801,49.1152,18909.0
2022-04-04 11:30:00,55.98,56.21,55.98,56.21,18202.5,49.0976,49.2994,49.0976,49.2994,18202.5
2022-04-04 11:35:00,56.2,56.25,56.11,56.11,12657.0,49.2906,49.3344,49.2117,49.2117,12657.0
2022-04-04 11:40:00,56.11,56.15,56.11,56.11,7582.5,49.2117,49.2467,49.2117,49.2117,7582.5
2022-04-04 11:45:00,56.11,56.19,56.1,56.11,10087.5,49.2117,49.2818,49.2029,49.2117,10087.5
2022-04-04 11:50:00,56.13,56.18,56.1,56.17,8301.0,49.2292,49.273,49.2029,49.2643,8301.0
2022-04-04 11:55:00,56.17,56.19,56.13,56.15,12549.0,49.2643,49.2818,49.2292,49.2467,12549.0
2022-04-04 12:00:00,56.13,56.13,56.01,56.01,6372.0,49.2292,49.2292,49.1239,49.1239,6372.0
2022-04-04 12:05:00,56.03,56.18,56.02,56.18,46474.5,49.1415,49.273,49.1327,49.273,46474.5
2022-04-04 12:10:00,56.16,56.19,56.07,56.09,12106.5,49.2555,49.2818,49.1766,49.1941,12106.5
2022-04-04 12:15:00,56.09,56.11,55.96,56.0,14905.5,49.1941,49.2117,49.0801,49.1152,14905.5
2022-04-04 12:20:00,56.0,56.07,56.0,56.03,8772.0,49.1152,49.1766,49.1152,49.1415,8772.0
2022-04-04 12:25:00,56.03,56.04,55.99,55.99,16567.5,49.1415,49.1503,49.1064,49.1064,16567.5
2022-04-04 12:30:00,55.99,56.12,55.99,56.11,10929.0,49.1064,49.2204,49.1064,49.2117,10929.0
2022-04-04 12:35:00,56.11,56.16,55.97,56.03,13810.5,49.2117,49.2555,49.0889,49.1415,13810.5
2022-04-04 12:40:00,55.99,56.01,55.85,55.87,11901.0,49.1064,49.1239,48.9836,49.0012,11901.0
2022-04-04 12:45:00,55.87,56.03,55.87,56.01,22684.5,49.0012,49.1415,49.0012,49.1239,22684.5
2022-04-04 12:50:00,55.99,56.12,55.99,56.08,14430.0,49.1064,49.2204,49.1064,49.1853,14430.0
2022-04-04 12:55:00,56.07,56.18,56.07,56.16,8302.5,49.1766,49.273,49.1766,49.2555,8302.5
2022-04-04 13:00:00,56.16,56.29,56.14,56.23,18597.0,49.2555,49.3695,49.238,49.3169,18597.0
2022-04-04 13:05:00,56.21,56.26,56.17,56.17,6172.5,49.2994,49.3432,49.2643,49.2643,6172.5
2022-04-04 13:10:00,56.16,56.21,56.06,56.13,21769.5,49.2555,49.2994,49.1678,49.2292,21769.5
2022-04-04 13:15:00,56.11,56.27,56.09,56.25,21049.5,49.2117,49.352,49.1941,49.3344,21049.5
2022-04-04 13:20:00,56.24,56.31,56.22,56.27,10777.5,49.3257,49.3871,49.3081,49.352,10777.5
2022-04-04 13:25:00,56.25,56.3,56.22,56.25,12858.0,49.3344,49.3783,49.3081,49.3344,12858.0
2022-04-04 13:30:00,56.27,56.31,56.25,56.29,8689.5,49.352,49.3871,49.3344,49.3695,8689.5
2022-04-04 13:35:00,56.27,56.27,56.19,56.19,14611.5,49.352,49.352,49.2818,49.2818,14611.5
2022-04-04 13:40:00,56.19,56.21,56.13,56.17,9532.5,49.2818,49.2994,49.2292,49.2643,9532.5
2022-04-04 13:45:00,56.16,56.21,56.14,56.15,15939.0,49.2555,49.2994,49.238,49.2467,15939.0
2022-04-04 13:50:00,56.13,56.15,56.07,56.07,7905.0,49.2292,49.2467,49.1766,49.1766,7905.0
2022-04-04 13:55:00,56.07,56.15,56.03,56.15,12787.5,49.1766,49.2467,49.1415,49.2467,12787.5
2022-04-04 14:00:00,56.13,56.21,56.13,56.21,6145.5,49.2292,49.2994,49.2292,49.2994,6145.5
2022-04-04 14:05:00,56.23,56.23,56.14,56.17,16432.5,49.3169,49.3169,49.238,49.2643,16432.5
2022-04-04 14:10:00,56.15,56.19,56.12,56.17,13797.0,49.2467,49.2818,49.2204,49.2643,13797.0
2022-04-04 14:15:00,56.18,56.26,56.18,56.26,13242.0,49.273,49.3432,49.273,49.3432,13242.0
2022-04-04 14:20:00,56.26,56.29,56.23,56.27,9927.0,49.3432,49.3695,49.3169,49.352,9927.0
2022-04-04 14:25:00,56.25,56.37,56.25,56.31,18841.5,49.3344,49.4397,49.3344,49.3871,18841.5
2022-04-04 14:30:00,56.3,56.34,56.29,56.32,7993.5,49.3783,49.4134,49.3695,49.3958,7993.5
2022-04-04 14:35:00,56.32,56.32,56.29,56.3,5839.5,49.3958,49.3958,49.3695,49.3783,5839.5
2022-04-04 14:40:00,56.31,56.35,56.28,56.28,11929.5,49.3871,49.4221,49.3608,49.3608,11929.5
2022-04-04 14:45:00,56.29,56.35,56.27,56.33,9166.5,49.3695,49.4221,49.352,49.4046,9166.5
2022-04-04 14:50:00,56.34,56.38,56.31,56.35,11979.0,49.4134,49.4485,49.3871,49.4221,11979.0
2022-04-04 14:55:00,56.35,56.39,56.33,56.35,13491.0,49.4221,49.4572,49.4046,49.4221,13491.0
2022-04-04 15:00:00,56.35,56.44,56.33,56.43,14394.0,49.4221,49.5011,49.4046,49.4923,14394.0
2022-04-04 15:05:00,56.44,56.44,56.37,56.37,13732.5,49.5011,49.5011,49.4397,49.4397,13732.5
2022-04-04 15:10:00,56.4,56.41,56.36,56.41,20752.5,49.466,49.4748,49.4309,49.4748,20752.5
2022-04-04 15:15:00,56.4,56.43,56.35,56.39,18973.5,49.466,49.4923,49.4221,49.4572,18973.5
2022-04-04 15:20:00,56.37,56.4,56.31,56.31,16152.0,49.4397,49.466,49.3871,49.3871,16152.0
2022-04-04 15:25:00,56.31,56.36,56.23,56.24,42949.5,49.3871,49.4309,49.3169,49.3257,42949.5
2022-04-04 15:30:00,56.24,56.31,56.22,56.31,40317.0,49.3257,49.3871,49.3081,49.3871,40317.0
2022-04-04 15:35:00,56.31,56.42,56.3,56.36,53802.0,49.3871,49.4835,49.3783,49.4309,53802.0
2022-04-04 15:40:00,56.36,56.43,56.33,56.35,24220.5,49.4309,49.4923,49.4046,49.4221,24220.5
2022-04-04 15:45:00,56.35,56.41,56.29,56.3,58543.5,49.4221,49.4748,49.3695,49.3783,58543.5
2022-04-04 15:50:00,56.31,56.51,56.31,56.41,119407.5,49.3871,49.5625,49.3871,49.4748,119407.5
2022-04-04 15:55:00,56.38,56.38,56.21,56.37,218226.0,49.4485,49.4485,49.2994,49.4397,218226.0
2022-04-05 09:30:00,55.12,55.67,55.11,55.53,278904.0,48.3434,48.8257,48.3346,48.703,278904.0
2022-04-05 09:35:00,55.53,55.82,55.52,55.63,47436.0,48.703,48.9573,48.6942,48.7907,47436.0
2022-04-05 09:40:00,55.63,55.7,55.31,55.34,34278.0,48.7907,48.8521,48.51,48.5363,34278.0
2022-04-05 09:45:00,55.34,55.35,55.21,55.28,26599.5,48.5363,48.5451,48.4223,48.4837,26599.5
2022-04-05 09:50:00,55.28,55.39,54.8,54.93,63258.0,48.4837,48.5802,48.0627,48.1767,63258.0
2022-04-05 09:55:00,54.93,54.98,54.63,54.67,96078.0,48.1767,48.2206,47.9136,47.9487,96078.0
2022-04-05 10:00:00,54.67,54.95,54.67,54.82,77148.0,47.9487,48.1943,47.9487,48.0803,77148.0
2022-04-05 10:05:00,54.81,54.95,54.77,54.85,31209.0,48.0715,48.1943,48.0364,48.1066,31209.0
2022-04-05 10:10:00,54.85,54.85,54.65,54.65,36156.0,48.1066,48.1066,47.9312,47.9312,36156.0
2022-04-05 10:15:00,54.65,54.73,54.59,54.63,21288.0,47.9312,48.0013,47.8785,47.9136,21288.0
2022-04-05 10:20:00,54.65,54.77,54.6,54.67,42058.5,47.9312,48.0364,47.8873,47.9487,42058.5
2022-04-05 10:25:00,54.63,54.77,54.63,54.75,21916.5,47.9136,48.0364,47.9136,48.0189,21916.5
2022-04-05 10:30:00,54.77,54.83,54.73,54.79,40200.0,48.0364,48.089,48.0013,48.0539,40200.0
2022-04-05 10:35:00,54.77,54.89,54.73,54.89,52062.0,48.0364,48.1416,48.0013,48.1416,52062.0
2022-04-05 10:40:00,54.89,55.0,54.89,54.95,27603.0,48.1416,48.2381,48.1416,48.1943,27603.0
2022-04-05 10:45:00,54.97,55.1,54.94,55.01,20058.0,48.2118,48.3258,48.1855,48.2469,20058.0
2022-04-05 10:50:00,55.01,55.07,54.95,54.96,36040.5,48.2469,48.2995,48.1943,48.203,36040.5
2022-04-05 10:55:00,54.94,55.06,54.91,54.99,62782.5,48.1855,48.2907,48.1592,48.2294,62782.5
2022-04-05 11:00:00,54.99,55.03,54.88,54.94,92289.0,48.2294,48.2644,48.1329,48.1855,92289.0
2022-04-05 11:05:00,54.94,55.08,54.9,55.08,53362.5,48.1855,48.3083,48.1504,48.3083,53362.5
2022-04-05 11:10:00,55.1,55.11,54.97,54.97,19891.5,48.3258,48.3346,48.2118,48.2118,19891.5
2022-04-05 11:15:00,54.97,55.1,54.95,55.01,24979.5,48.2118,48.3258,48.1943,48.2469,24979.5
2022-04-05 11:20:00,55.03,55.07,54.98,55.03,24165.0,48.2644,48.2995,48.2206,48.2644,24165.0
2022-04-05 11:25:00,55.03,55.11,55.02,55.09,30279.0,48.2644,48.3346,48.2557,48.3171,30279.0
2022-04-05 11:30:00,55.06,55.19,55.01,55.13,27868.5,48.2907,48.4048,48.2469,48.3521,27868.5
2022-04-05 11:35:00,55.15,55.17,55.07,55.07,28762.5,48.3697,48.3872,48.2995,48.2995,28762.5
2022-04-05 11:40:00,55.06,55.13,55.03,55.11,8350.5,48.2907,48.3521,48.2644,48.3346,8350.5
2022-04-05 11:45:00,55.11,55.13,54.95,54.99,17826.0,48.3346,48.3521,48.1943,48.2294,17826.0
2022-04-05 11:50:00,54.98,55.07,54.97,55.01,27696.0,48.2206,48.2995,48.2118,48.2469,27696.0
2022-04-05 11:55:00,55.01,55.03,54.94,54.95,15328.5,48.2469,48.2644,48.1855,48.1943,15328.5
2022-04-05 12:00:00,54.96,54.99,54.89,54.97,13447.5,48.203,48.2294,48.1416,48.2118,13447.5
2022-04-05 12:05:00,54.99,55.01,54.76,54.77,24277.5,48.2294,48.2469,48.0276,48.0364,24277.5
2022-04-05 12:10:00,54.75,54.76,54.65,54.67,14350.5,48.0189,48.0276,47.9312,47.9487,14350.5
2022-04-05 12:15:00,54.67,54.67,54.55,54.57,10098.0,47.9487,47.9487,47.8434,47.861,10098.0
2022-04-05 12:20:00,54.58,54.72,54.57,54.67,25120.5,47.8698,47.9925,47.861,47.9487,25120.5
2022-04-05 12:25:00,54.67,54.75,54.64,54.69,16641.0,47.9487,48.0189,47.9224,47.9662,16641.0
2022-04-05 12:30:00,54.68,54.75,54.68,54.74,10165.5,47.9575,48.0189,47.9575,48.0101,10165.5
2022-04-05 12:35:00,54.73,54.82,54.71,54.77,17616.0,48.0013,48.0803,47.9838,48.0364,17616.0
2022-04-05 12:40:00,54.77,54.78,54.69,54.7,32628.0,48.0364,48.0452,47.9662,47.975,32628.0
2022-04-05 12:45:00,54.71,54.71,54.59,54.62,11424.0,47.9838,47.9838,47.8785,47.9048,11424.0
2022-04-05 12:50:00,54.65,54.79,54.63,54.79,15261.0,47.9312,48.0539,47.9136,48.0539,15261.0
2022-04-05 12:55:00,54.77,54.87,54.76,54.84,13995.0,48.0364,48.1241,48.0276,48.0978,13995.0
2022-04-05 13:00:00,54.84,54.89,54.81,54.89,9588.0,48.0978,48.1416,48.0715,48.1416,9588.0
2022-04-05 13:05:00,54.9,54.98,54.9,54.98,8670.0,48.1504,48.2206,48.1504,48.2206,8670.0
2022-04-05 13:10:00,55.01,55.09,54.93,54.96,29289.0,48.2469,48.3171,48.1767,48.203,29289.0
2022-04-05 13:15:00,54.95,55.0,54.9,54.98,13486.5,48.1943,48.2381,48.1504,48.2206,13486.5
2022-04-05 13:20:00,55.0,55.02,54.95,54.95,16447.5,48.2381,48.2557,48.1943,48.1943,16447.5
2022-04-05 13:25:00,54.95,55.01,54.87,54.87,15298.5,48.1943,48.2469,48.1241,48.1241,15298.5
2022-04-05 13:30:00,54.89,54.91,54.87,54.89,8289.0,48.1416,48.1592,48.1241,48.1416,8289.0
2022-04-05 13:35:00,54.88,55.03,54.86,54.99,46107.0,48.1329,48.2644,48.1153,48.2294,46107.0
2022-04-05 13:40:00,54.99,55.14,54.97,55.13,20901.0,48.2294,48.3609,48.2118,48.3521,20901.0
2022-04-05 13:45:00,55.13,55.13,55.03,55.06,9513.0,48.3521,48.3521,48.2644,48.2907,9513.0
2022-04-05 13:50:00,55.07,55.08,55.01,55.01,15346.5,48.2995,48.3083,48.2469,48.2469,15346.5
2022-04-05 13:55:00,55.02,55.04,54.95,55.01,22875.0,48.2557,48.2732,48.1943,48.2469,22875.0
2022-04-05 14:00:00,55.01,55.01,54.93,54.99,7183.5,48.2469,48.2469,48.1767,48.2294,7183.5
2022-04-05 14:05:00,54.97,55.13,54.96,55.13,13051.5,48.2118,48.3521,48.203,48.3521,13051.5
2022-04-05 14:10:00,55.13,55.3,55.13,55.29,17089.5,48.3521,48.5012,48.3521,48.4925,17089.5
2022-04-05 14:15:00,55.28,55.36,55.27,55.35,19786.5,48.4837,48.5539,48.4749,48.5451,19786.5
2022-04-05 14:20:00,55.35,55.44,55.35,55.42,10851.0,48.5451,48.624,48.5451,48.6065,10851.0
2022-04-05 14:25:00,55.42,55.44,55.26,55.27,9526.5,48.6065,48.624,48.4662,48.4749,9526.5
2022-04-05 14:30:00,55.26,55.26,55.12,55.14,26488.5,48.4662,48.4662,48.3434,48.3609,26488.5
2022-04-05 14:35:00,55.14,55.3,55.14,55.18,11253.0,48.3609,48.5012,48.3609,48.396,11253.0
2022-04-05 14:40:00,55.2,55.33,55.19,55.27,10452.0,48.4135,48.5275,48.4048,48.4749,10452.0
2022-04-05 14:45:00,55.31,55.31,55.22,55.26,5563.5,48.51,48.51,48.4311,48.4662,5563.5
2022-04-05 14:50:00,55.27,55.29,55.23,55.28,8356.5,48.4749,48.4925,48.4398,48.4837,8356.5
2022-04-05 14:55:00,55.27,55.31,55.18,55.19,13707.0,48.4749,48.51,48.396,48.4048,13707.0
2022-04-05 15:00:00,55.19,55.21,55.16,55.17,11805.0,48.4048,48.4223,48.3785,48.3872,11805.0
2022-04-05 15:05:00,55.18,55.18,55.07,55.13,19450.5,48.396,48.396,48.2995,48.3521,19450.5
2022-04-05 15:10:00,55.11,55.19,55.11,55.13,18144.0,48.3346,48.4048,48.3346,48.3521,18144.0
2022-04-05 15:15:00,55.14,55.27,55.14,55.16,17509.5,48.3609,48.4749,48.3609,48.3785,17509.5
2022-04-05 15:20:00,55.18,55.22,55.09,55.21,20301.0,48.396,48.4311,48.3171,48.4223,20301.0
2022-04-05 15:25:00,55.19,55.21,55.17,55.19,28998.0,48.4048,48.4223,48.3872,48.4048,28998.0
2022-04-05 15:30:00,55.19,55.19,55.11,55.12,24010.5,48.4048,48.4048,48.3346,48.3434,24010.5
2022-04-05 15:35:00,55.13,55.19,55.05,55.13,87367.5,48.3521,48.4048,48.282,48.3521,87367.5
2022-04-05 15:40:00,55.13,55.19,55.11,55.17,28092.0,48.3521,48.4048,48.3346,48.3872,28092.0
2022-04-05 15:45:00,55.16,55.18,55.03,55.05,48984.0,48.3785,48.396,48.2644,48.282,48984.0
2022-04-05 15:50:00,55.05,55.21,55.01,55.14,114531.0,48.282,48.4223,48.2469,48.3609,114531.0
2022-04-05 15:55:00,55.13,55.27,55.11,55.23,290341.5,48.3521,48.4749,48.3346,48.4398,290341.5
2022-04-06 09:30:00,54.97,55.16,54.53,54.64,59775.0,48.2118,48.3785,47.8259,47.9224,59775.0
2022-04-06 09:35:00,54.75,54.91,54.66,54.83,21028.5,48.0189,48.1592,47.9399,48.089,21028.5
2022-04-06 09:40:00,54.81,55.26,54.81,55.11,14409.0,48.0715,48.4662,48.0715,48.3346,14409.0
2022-04-06 09:45:00,55.11,55.28,55.11,55.21,14301.0,48.3346,48.4837,48.3346,48.4223,14301.0
2022-04-06 09:50:00,55.21,55.29,55.07,55.23,36889.5,48.4223,48.4925,48.2995,48.4398,36889.5
2022-04-06 09:55:00,55.19,55.22,54.91,54.94,33250.5,48.4048,48.4311,48.1592,48.1855,33250.5
2022-04-06 10:00:00,54.97,55.04,54.81,54.81,19185.0,48.2118,48.2732,48.0715,48.0715,19185.0
2022-04-06 10:05:00,54.8,54.83,54.65,54.68,25065.0,48.0627,48.089,47.9312,47.9575,25065.0
2022-04-06 10:10:00,54.65,54.86,54.65,54.83,29806.5,47.9312,48.1153,47.9312,48.089,29806.5
2022-04-06 10:15:00,54.87,55.07,54.87,55.07,25114.5,48.1241,48.2995,48.1241,48.2995,25114.5
2022-04-06 10:20:00,55.07,55.2,54.83,55.2,24835.5,48.2995,48.4135,48.089,48.4135,24835.5
2022-04-06 10:25:00,55.19,55.21,55.07,55.1,23472.0,48.4048,48.4223,48.2995,48.3258,23472.0
2022-04-06 10:30:00,55.07,55.15,54.99,54.99,15379.5,48.2995,48.3697,48.2294,48.2294,15379.5
2022-04-06 10:35:00,55.04,55.13,55.03,55.06,20022.0,48.2732,48.3521,48.2644,48.2907,20022.0
2022-04-06 10:40:00,55.03,55.11,54.79,54.8,15117.0,48.2644,48.3346,48.0539,48.0627,15117.0
2022-04-06 10:45:00,54.81,54.93,54.8,54.93,19282.5,48.0715,48.1767,48.0627,48.1767,19282.5
2022-04-06 10:50:00,54.93,54.96,54.74,54.74,21849.0,48.1767,48.203,48.0101,48.0101,21849.0
2022-04-06 10:55:00,54.75,54.89,54.7,54.81,17893.5,48.0189,48.1416,47.975,48.0715,17893.5
2022-04-06 11:00:00,54.82,54.87,54.77,54.83,16315.5,48.0803,48.1241,48.0364,48.089,16315.5
2022-04-06 11:05:00,54.81,54.85,54.77,54.77,14586.0,48.0715,48.1066,48.0364,48.0364,14586.0
2022-04-06 11:10:00,54.75,54.76,54.68,54.68,8409.0,48.0189,48.0276,47.9575,47.9575,8409.0
2022-04-06 11:15:00,54.71,54.76,54.65,54.71,17844.0,47.9838,48.0276,47.9312,47.9838,17844.0
2022-04-06 11:20:00,54.73,54.89,54.73,54.82,14050.5,48.0013,48.1416,48.0013,48.0803,14050.5
2022-04-06 11:25:00,54.81,54.95,54.81,54.95,18364.5,48.0715,48.1943,48.0715,48.1943,18364.5
2022-04-06 11:30:00,54.97,54.98,54.92,54.95,16509.0,48.2118,48.2206,48.168,48.1943,16509.0
2022-04-06 11:35:00,54.95,55.01,54.88,54.89,7879.5,48.1943,48.2469,48.1329,48.1416,7879.5
2022-04-06 11:40:00,54.86,54.88,54.67,54.7,13659.0,48.1153,48.1329,47.9487,47.975,13659.0
2022-04-06 11:45:00,54.69,54.89,54.63,54.87,23827.5,47.9662,48.1416,47.9136,48.1241,23827.5
2022-04-06 11:50:00,54.88,54.94,54.74,54.75,19450.5,48.1329,48.1855,48.0101,48.0189,19450.5
2022-04-06 11:55:00,54.75,54.79,54.57,54.6,40044.0,48.0189,48.0539,47.861,47.8873,40044.0
2022-04-06 12:00:00,54.63,54.73,54.62,54.71,20377.5,47.9136,48.0013,47.9048,47.9838,20377.5
2022-04-06 12:05:00,54.76,54.83,54.76,54.79,7222.5,48.0276,48.089,48.0276,48.0539,7222.5
2022-04-06 12:10:00,54.79,54.83,54.76,54.78,9123.0,48.0539,48.089,48.0276,48.0452,9123.0
2022-04-06 12:15:00,54.79,54.88,54.78,54.85,20626.5,48.0539,48.1329,48.0452,48.1066,20626.5
2022-04-06 12:20:00,54.84,54.87,54.79,54.86,7855.5,48.0978,48.1241,48.0539,48.1153,7855.5
2022-04-06 12:25:00,54.85,54.88,54.77,54.8,18576.0,48.1066,48.1329,48.0364,48.0627,18576.0
2022-04-06 12:30:00,54.78,54.8,54.72,54.72,6577.5,48.0452,48.0627,47.9925,47.9925,6577.5
2022-04-06 12:35:00,54.71,54.77,54.66,54.75,8869.5,47.9838,48.0364,47.9399,48.0189,8869.5
2022-04-06 12:40:00,54.75,54.77,54.63,54.65,8587.5,48.0189,48.0364,47.9136,47.9312,8587.5
2022-04-06 12:45:00,54.63,54.71,54.61,54.68,7288.5,47.9136,47.9838,47.8961,47.9575,7288.5
2022-04-06 12:50:00,54.68,54.68,54.63,54.65,5436.0,47.9575,47.9575,47.9136,47.9312,5436.0
2022-04-06 12:55:00,54.67,54.77,54.67,54.77,6129.0,47.9487,48.0364,47.9487,48.0364,6129.0
2022-04-06 13:00:00,54.78,54.78,54.68,54.69,9952.5,48.0452,48.0452,47.9575,47.9662,9952.5
2022-04-06 13:05:00,54.71,54.75,54.69,54.73,7423.5,47.9838,48.0189,47.9662,48.0013,7423.5
2022-04-06 13:10:00,54.72,54.79,54.71,54.79,10528.5,47.9925,48.0539,47.9838,48.0539,10528.5
2022-04-06 13:15:00,54.81,54.95,54.8,54.94,17298.0,48.0715,48.1943,48.0627,48.1855,17298.0
2022-04-06 13:20:00,54.95,54.96,54.74,54.82,51616.5,48.1943,48.203,48.0101,48.0803,51616.5
2022-04-06 13:25:00,54.82,54.93,54.75,54.93,16042.5,48.0803,48.1767,48.0189,48.1767,16042.5
2022-04-06 13:30:00,54.95,54.95,54.88,54.95,8593.5,48.1943,48.1943,48.1329,48.1943,8593.5
2022-04-06 13:35:00,54.95,54.95,54.85,54.87,10396.5,48.1943,48.1943,48.1066,48.1241,10396.5
2022-04-06 13:40:00,54.87,54.97,54.86,54.94,8008.5,48.1241,48.2118,48.1153,48.1855,8008.5
2022-04-06 13:45:00,54.95,54.97,54.87,54.91,5095.5,48.1943,48.2118,48.1241,48.1592,5095.5
2022-04-06 13:50:00,54.92,55.07,54.92,55.05,14923.5,48.168,48.2995,48.168,48.282,14923.5
2022-04-06 13:55:00,55.03,55.03,54.93,54.96,6054.0,48.2644,48.2644,48.1767,48.203,6054.0
2022-04-06 14:00:00,54.92,55.18,54.85,54.99,8214.0,48.168,48.396,48.1066,48.2294,8214.0
2022-04-06 14:05:00,54.97,54.97,54.76,54.76,9169.5,48.2118,48.2118,48.0276,48.0276,9169.5
2022-04-06 14:10:00,54.76,54.77,54.69,54.71,7129.5,48.0276,48.0364,47.9662,47.9838,7129.5
2022-04-06 14:15:00,54.71,54.72,54.65,54.66,11112.0,47.9838,47.9925,47.9312,47.9399,11112.0
2022-04-06 14:20:00,54.7,54.81,54.68,54.79,9003.0,47.975,48.0715,47.9575,48.0539,9003.0
2022-04-06 14:25:00,54.8,54.89,54.77,54.83,17907.0,48.0627,48.1416,48.0364,48.089,17907.0
2022-04-06 14:30:00,54.84,55.15,54.79,55.13,19392.0,48.0978,48.3697,48.0539,48.3521,19392.0
2022-04-06 14:35:00,55.14,55.22,55.11,55.19,42435.0,48.3609,48.4311,48.3346,48.4048,42435.0
2022-04-06 14:40:00,55.18,55.29,55.17,55.25,46306.5,48.396,48.4925,48.3872,48.4574,46306.5
2022-04-06 14:45:00,55.26,55.37,55.25,55.33,26682.0,48.4662,48.5626,48.4574,48.5275,26682.0
2022-04-06 14:50:00,55.33,55.43,55.33,55.42,22518.0,48.5275,48.6153,48.5275,48.6065,22518.0
2022-04-06 14:55:00,55.41,55.55,55.41,55.49,22422.0,48.5977,48.7205,48.5977,48.6679,22422.0
2022-04-06 15:00:00,55.5,55.61,55.46,55.54,43170.0,48.6766,48.7731,48.6416,48.7117,43170.0
2022-04-06 15:05:00,55.55,55.56,55.37,55.41,12363.0,48.7205,48.7293,48.5626,48.5977,12363.0
2022-04-06 15:10:00,55.41,55.53,55.41,55.5,34884.0,48.5977,48.703,48.5977,48.6766,34884.0
2022-04-06 15:15:00,55.5,55.55,55.47,55.51,28954.5,48.6766,48.7205,48.6503,48.6854,28954.5
2022-04-06 15:20:00,55.51,55.56,55.48,55.51,32781.0,48.6854,48.7293,48.6591,48.6854,32781.0
2022-04-06 15:25:00,55.51,55.51,55.35,55.37,25042.5,48.6854,48.6854,48.5451,48.5626,25042.5
2022-04-06 15:30:00,55.37,55.45,55.33,55.45,47236.5,48.5626,48.6328,48.5275,48.6328,47236.5
2022-04-06 15:35:00,55.46,55.58,55.41,55.51,22456.5,48.6416,48.7468,48.5977,48.6854,22456.5
2022-04-06 15:40:00,55.51,55.55,55.48,55.52,20748.0,48.6854,48.7205,48.6591,48.6942,20748.0
2022-04-06 15:45:00,55.51,55.68,55.51,55.68,29254.5,48.6854,48.8345,48.6854,48.8345,29254.5
2022-04-06 15:50:00,55.69,55.81,55.63,55.66,126640.5,48.8433,48.9485,48.7907,48.817,126640.5
2022-04-06 15:55:00,55.65,55.7,55.57,55.64,176653.5,48.8082,48.8521,48.738,48.7994,176653.5
2022-04-07 09:30:00,55.41,55.41,54.86,55.05,57766.5,48.5977,48.5977,48.1153,48.282,57766.5
2022-04-07 09:35:00,55.13,55.49,55.13,55.45,39684.0,48.3521,48.6679,48.3521,48.6328,39684.0
2022-04-07 09:40:00,55.51,55.66,55.41,55.5,64540.5,48.6854,48.817,48.5977,48.6766,64540.5
2022-04-07 09:45:00,55.47,55.56,55.43,55.52,37378.5,48.6503,48.7293,48.6153,48.6942,37378.5
2022-04-07 09:50:00,55.53,55.71,55.53,55.61,27664.5,48.703,48.8608,48.703,48.7731,27664.5
2022-04-07 09:55:00,55.61,55.75,55.58,55.69,36543.0,48.7731,48.8959,48.7468,48.8433,36543.0
2022-04-07 10:00:00,55.68,55.68,55.46,55.51,30754.5,48.8345,48.8345,48.6416,48.6854,30754.5
2022-04-07 10:05:00,55.51,55.52,55.21,55.29,38518.5,48.6854,48.6942,48.4223,48.4925,38518.5
2022-04-07 10:10:00,55.27,55.32,55.23,55.27,15373.5,48.4749,48.5188,48.4398,48.4749,15373.5
2022-04-07 10:15:00,55.28,55.35,55.21,55.25,16996.5,48.4837,48.5451,48.4223,48.4574,16996.5
2022-04-07 10:20:00,55.26,55.34,55.15,55.18,18652.5,48.4662,48.5363,48.3697,48.396,18652.5
2022-04-07 10:25:00,55.2,55.27,55.11,55.25,13261.5,48.4135,48.4749,48.3346,48.4574,13261.5
2022-04-07 10:30:00,55.25,55.3,55.01,55.03,10620.0,48.4574,48.5012,48.2469,48.2644,10620.0
2022-04-07 10:35:00,55.03,55.03,54.93,55.01,12934.5,48.2644,48.2644,48.1767,48.2469,12934.5
2022-04-07 10:40:00,54.98,55.05,54.89,55.02,12940.5,48.2206,48.282,48.1416,48.2557,12940.5
2022-04-07 10:45:00,55.0,55.09,54.99,54.99,8253.0,48.2381,48.3171,48.2294,48.2294,8253.0
2022-04-07 10:50:00,54.99,55.02,54.97,55.0,7740.0,48.2294,48.2557,48.2118,48.2381,7740.0
2022-04-07 10:55:00,54.99,55.06,54.97,55.01,8698.5,48.2294,48.2907,48.2118,48.2469,8698.5
2022-04-07 11:00:00,55.02,55.17,55.01,55.14,15768.0,48.2557,48.3872,48.2469,48.3609,15768.0
2022-04-07 11:05:00,55.11,55.17,55.06,55.11,10992.0,48.3346,48.3872,48.2907,48.3346,10992.0
2022-04-07 11:10:00,55.13,55.29,55.11,55.29,12084.0,48.3521,48.4925,48.3346,48.4925,12084.0
2022-04-07 11:15:00,55.27,55.32,55.16,55.28,34435.5,48.4749,48.5188,48.3785,48.4837,34435.5
2022-04-07 11:20:00,55.32,55.37,55.31,55.31,6462.0,48.5188,48.5626,48.51,48.51,6462.0
2022-04-07 11:25:00,55.33,55.35,55.23,55.27,12474.0,48.5275,48.5451,48.4398,48.4749,12474.0
2022-04-07 11:30:00,55.29,55.4,55.26,55.39,6375.0,48.4925,48.5889,48.4662,48.5802,6375.0
2022-04-07 11:35:00,55.43,55.63,55.43,55.63,12597.0,48.6153,48.7907,48.6153,48.7907,12597.0
2022-04-07 11:40:00,55.63,55.67,55.6,55.61,9616.5,48.7907,48.8257,48.7644,48.7731,9616.5
2022-04-07 11:45:00,55.6,55.64,55.52,55.57,6609.0,48.7644,48.7994,48.6942,48.738,6609.0
2022-04-07 11:50:00,55.53,55.63,55.53,55.61,5250.0,48.703,48.7907,48.703,48.7731,5250.0
2022-04-07 11:55:00,55.61,55.61,55.53,55.57,9243.0,48.7731,48.7731,48.703,48.738,9243.0
2022-04-07 12:00:00,55.56,55.59,55.53,55.55,10987.5,48.7293,48.7556,48.703,48.7205,10987.5
2022-04-07 12:05:00,55.55,55.61,55.52,55.53,5041.5,48.7205,48.7731,48.6942,48.703,5041.5
2022-04-07 12:10:00,55.58,55.67,55.58,55.64,4350.0,48.7468,48.8257,48.7468,48.7994,4350.0
2022-04-07 12:15:00,55.62,55.62,55.55,55.62,7048.5,48.7819,48.7819,48.7205,48.7819,7048.5
2022-04-07 12:20:00,55.61,55.67,55.53,55.53,12097.5,48.7731,48.8257,48.703,48.703,12097.5
2022-04-07 12:25:00,55.53,55.59,55.47,55.49,6588.0,48.703,48.7556,48.6503,48.6679,6588.0
2022-04-07 12:30:00,55.5,55.58,55.5,55.58,4950.0,48.6766,48.7468,48.6766,48.7468,4950.0
2022-04-07 12:35:00,55.55,55.59,55.51,55.54,8928.0,48.7205,48.7556,48.6854,48.7117,8928.0
2022-04-07 12:40:00,55.56,55.59,55.53,55.53,6802.5,48.7293,48.7556,48.703,48.703,6802.5
2022-04-07 12:45:00,55.55,55.61,55.52,55.53,7420.5,48.7205,48.7731,48.6942,48.703,7420.5
2022-04-07 12:50:00,55.53,55.59,55.51,55.51,8938.5,48.703,48.7556,48.6854,48.6854,8938.5
2022-04-07 12:55:00,55.5,55.51,55.43,55.47,14899.5,48.6766,48.6854,48.6153,48.6503,14899.5
2022-04-07 13:00:00,55.47,55.47,55.24,55.24,17457.0,48.6503,48.6503,48.4486,48.4486,17457.0
2022-04-07 13:05:00,55.27,55.31,55.2,55.31,7389.0,48.4749,48.51,48.4135,48.51,7389.0
2022-04-07 13:10:00,55.31,55.47,55.31,55.39,7888.5,48.51,48.6503,48.51,48.5802,7888.5
2022-04-07 13:15:00,55.39,55.57,55.37,55.55,6675.0,48.5802,48.738,48.5626,48.7205,6675.0
2022-04-07 13:20:00,55.56,55.58,55.47,55.47,11946.0,48.7293,48.7468,48.6503,48.6503,11946.0
2022-04-07 13:25:00,55.45,55.46,55.38,55.39,7738.5,48.6328,48.6416,48.5714,48.5802,7738.5
2022-04-07 13:30:00,55.38,55.42,55.33,55.33,7050.0,48.5714,48.6065,48.5275,48.5275,7050.0
2022-04-07 13:35:00,55.35,55.35,55.29,55.31,12615.0,48.5451,48.5451,48.4925,48.51,12615.0
2022-04-07 13:40:00,55.34,55.35,55.28,55.32,5827.5,48.5363,48.5451,48.4837,48.5188,5827.5
2022-04-07 13:45:00,55.33,55.41,55.33,55.41,6480.0,48.5275,48.5977,48.5275,48.5977,6480.0
2022-04-07 13:50:00,55.38,55.38,55.32,55.36,9084.0,48.5714,48.5714,48.5188,48.5539,9084.0
2022-04-07 13:55:00,55.37,55.53,55.37,55.53,6832.5,48.5626,48.703,48.5626,48.703,6832.5
2022-04-07 14:00:00,55.54,55.59,55.49,55.53,9444.0,48.7117,48.7556,48.6679,48.703,9444.0
2022-04-07 14:05:00,55.55,55.56,55.5,55.54,20622.0,48.7205,48.7293,48.6766,48.7117,20622.0
2022-04-07 14:10:00,55.53,55.63,55.51,55.6,43890.0,48.703,48.7907,48.6854,48.7644,43890.0
2022-04-07 14:15:00,55.59,55.61,55.45,55.49,57732.0,48.7556,48.7731,48.6328,48.6679,57732.0
2022-04-07 14:20:00,55.45,55.49,55.43,55.49,12633.0,48.6328,48.6679,48.6153,48.6679,12633.0
2022-04-07 14:25:00,55.49,55.57,55.49,55.49,12910.5,48.6679,48.738,48.6679,48.6679,12910.5
2022-04-07 14:30:00,55.47,55.5,55.43,55.43,15210.0,48.6503,48.6766,48.6153,48.6153,15210.0
2022-04-07 14:35:00,55.44,55.47,55.41,55.43,3733.5,48.624,48.6503,48.5977,48.6153,3733.5
2022-04-07 14:40:00,55.42,55.5,55.39,55.49,21898.5,48.6065,48.6766,48.5802,48.6679,21898.5
2022-04-07 14:45:00,55.48,55.55,55.45,55.55,7306.5,48.6591,48.7205,48.6328,48.7205,7306.5
2022-04-07 14:50:00,55.55,55.62,55.53,55.58,6819.0,48.7205,48.7819,48.703,48.7468,6819.0
2022-04-07 14:55:00,55.61,55.82,55.61,55.82,10770.0,48.7731,48.9573,48.7731,48.9573,10770.0
2022-04-07 15:00:00,55.82,55.91,55.81,55.83,10648.5,48.9573,49.0362,48.9485,48.9661,10648.5
2022-04-07 15:05:00,55.81,55.81,55.73,55.79,17407.5,48.9485,48.9485,48.8784,48.931,17407.5
2022-04-07 15:10:00,55.79,55.79,55.69,55.76,18718.5,48.931,48.931,48.8433,48.9047,18718.5
2022-04-07 15:15:00,55.77,55.81,55.67,55.69,21636.0,48.9135,48.9485,48.8257,48.8433,21636.0
2022-04-07 15:20:00,55.68,55.7,55.64,55.69,12792.0,48.8345,48.8521,48.7994,48.8433,12792.0
2022-04-07 15:25:00,55.69,55.71,55.63,55.67,17085.0,48.8433,48.8608,48.7907,48.8257,17085.0
2022-04-07 15:30:00,55.66,55.69,55.63,55.67,30358.5,48.817,48.8433,48.7907,48.8257,30358.5
2022-04-07 15:35:00,55.67,55.67,55.57,55.67,20932.5,48.8257,48.8257,48.738,48.8257,20932.5
2022-04-07 15:40:00,55.67,55.67,55.63,55.66,21955.5,48.8257,48.8257,48.7907,48.817,21955.5
2022-04-07 15:45:00,55.65,55.72,55.59,55.63,35508.0,48.8082,48.8696,48.7556,48.7907,35508.0
2022-04-07 15:50:00,55.61,55.65,55.51,55.63,94360.5,48.7731,48.8082,48.6854,48.7907,94360.5
2022-04-07 15:55:00,55.61,55.61,55.47,55.49,143725.5,48.7731,48.7731,48.6503,48.6679,143725.5
2022-04-08 09:30:00,55.64,55.85,55.29,55.35,57004.5,48.7994,48.9836,48.4925,48.5451,57004.5
2022-04-08 09:35:00,55.41,55.58,55.35,55.39,21420.0,48.5977,48.7468,48.5451,48.5802,21420.0
2022-04-08 09:40:00,55.45,55.48,55.29,55.35,9006.0,48.6328,48.6591,48.4925,48.5451,9006.0
2022-04-08 09:45:00,55.35,55.35,55.19,55.25,9435.0,48.5451,48.5451,48.4048,48.4574,9435.0
2022-04-08 09:50:00,55.29,55.33,55.19,55.28,11514.0,48.4925,48.5275,48.4048,48.4837,11514.0
2022-04-08 09:55:00,55.25,55.41,55.25,55.41,6882.0,48.4574,48.5977,48.4574,48.5977,6882.0
2022-04-08 10:00:00,55.37,55.64,55.36,55.57,23857.5,48.5626,48.7994,48.5539,48.738,23857.5
2022-04-08 10:05:00,55.54,55.61,55.47,55.61,9649.5,48.7117,48.7731,48.6503,48.7731,9649.5
2022-04-08 10:10:00,55.58,55.59,55.4,55.41,10824.0,48.7468,48.7556,48.5889,48.5977,10824.0
2022-04-08 10:15:00,55.4,55.46,55.33,55.46,7975.5,48.5889,48.6416,48.5275,48.6416,7975.5
2022-04-08 10:20:00,55.44,55.44,55.27,55.37,8739.0,48.624,48.624,48.4749,48.5626,8739.0
2022-04-08 10:25:00,55.36,55.44,55.34,55.43,17032.5,48.5539,48.624,48.5363,48.6153,17032.5
2022-04-08 10:30:00,55.43,55.43,55.33,55.35,19915.5,48.6153,48.6153,48.5275,48.5451,19915.5
2022-04-08 10:35:00,55.35,55.49,55.33,55.45,13705.5,48.5451,48.6679,48.5275,48.6328,13705.5
2022-04-08 10:40:00,55.47,55.57,55.47,55.57,15217.5,48.6503,48.738,48.6503,48.738,15217.5
2022-04-08 10:45:00,55.57,55.66,55.55,55.64,10026.0,48.738,48.817,48.7205,48.7994,10026.0
2022-04-08 10:50:00,55.65,55.79,55.65,55.72,18057.0,48.8082,48.931,48.8082,48.8696,18057.0
2022-04-08 10:55:00,55.71,55.82,55.63,55.76,17220.0,48.8608,48.9573,48.7907,48.9047,17220.0
2022-04-08 11:00:00,55.73,55.85,55.7,55.8,10935.0,48.8784,48.9836,48.8521,48.9398,10935.0
2022-04-08 11:05:00,55.81,55.85,55.67,55.67,13464.0,48.9485,48.9836,48.8257,48.8257,13464.0
2022-04-08 11:10:00,55.69,55.72,55.66,55.72,4350.0,48.8433,48.8696,48.817,48.8696,4350.0
2022-04-08 11:15:00,55.71,55.71,55.62,55.62,8542.5,48.8608,48.8608,48.7819,48.7819,8542.5
2022-04-08 11:20:00,55.56,55.63,55.56,55.61,10531.5,48.7293,48.7907,48.7293,48.7731,10531.5
2022-04-08 11:25:00,55.59,55.65,55.55,55.57,8634.0,48.7556,48.8082,48.7205,48.738,8634.0
2022-04-08 11:30:00,55.58,55.61,55.56,55.59,4080.0,48.7468,48.7731,48.7293,48.7556,4080.0
2022-04-08 11:35:00,55.6,55.6,55.41,55.45,17589.0,48.7644,48.7644,48.5977,48.6328,17589.0
2022-04-08 11:40:00,55.47,55.52,55.43,55.43,4527.0,48.6503,48.6942,48.6153,48.6153,4527.0
2022-04-08 11:45:00,55.43,55.48,55.41,55.45,9969.0,48.6153,48.6591,48.5977,48.6328,9969.0
2022-04-08 11:50:00,55.45,55.47,55.35,55.37,10803.0,48.6328,48.6503,48.5451,48.5626,10803.0
2022-04-08 11:55:00,55.37,55.41,55.34,55.39,7402.5,48.5626,48.5977,48.5363,48.5802,7402.5
2022-04-08 12:00:00,55.39,55.4,55.35,55.38,11845.5,48.5802,48.5889,48.5451,48.5714,11845.5
2022-04-08 12:05:00,55.37,55.37,55.25,55.26,9666.0,48.5626,48.5626,48.4574,48.4662,9666.0
2022-04-08 12:10:00,55.26,55.29,55.23,55.24,4518.0,48.4662,48.4925,48.4398,48.4486,4518.0
2022-04-08 12:15:00,55.25,55.3,55.23,55.25,7555.5,48.4574,48.5012,48.4398,48.4574,7555.5
2022-04-08 12:20:00,55.25,55.32,55.24,55.28,6274.5,48.4574,48.5188,48.4486,48.4837,6274.5
2022-04-08 12:25:00,55.3,55.43,55.28,55.37,11341.5,48.5012,48.6153,48.4837,48.5626,11341.5
2022-04-08 12:30:00,55.39,55.45,55.33,55.38,10929.0,48.5802,48.6328,48.5275,48.5714,10929.0
2022-04-08 12:35:00,55.39,55.51,55.38,55.51,13044.0,48.5802,48.6854,48.5714,48.6854,13044.0
2022-04-08 12:40:00,55.5,55.53,55.42,55.45,9150.0,48.6766,48.703,48.6065,48.6328,9150.0
2022-04-08 12:45:00,55.45,55.49,55.37,55.37,11437.5,48.6328,48.6679,48.5626,48.5626,11437.5
2022-04-08 12:50:00,55.38,55.43,55.35,55.39,6750.0,48.5714,48.6153,48.5451,48.5802,6750.0
2022-04-08 12:55:00,55.39,55.48,55.37,55.47,8410.5,48.5802,48.6591,48.5626,48.6503,8410.5
2022-04-08 13:00:00,55.47,55.53,55.45,55.48,14614.5,48.6503,48.703,48.6328,48.6591,14614.5
2022-04-08 13:05:00,55.47,55.49,55.45,55.45,6604.5,48.6503,48.6679,48.6328,48.6328,6604.5
2022-04-08 13:10:00,55.47,55.48,55.43,55.43,10641.0,48.6503,48.6591,48.6153,48.6153,10641.0
2022-04-08 13:15:00,55.45,55.45,55.43,55.45,7602.0,48.6328,48.6328,48.6153,48.6328,7602.0
2022-04-08 13:20:00,55.43,55.51,55.43,55.5,9549.0,48.6153,48.6854,48.6153,48.6766,9549.0
2022-04-08 13:25:00,55.5,55.61,55.49,55.57,14824.5,48.6766,48.7731,48.6679,48.738,14824.5
2022-04-08 13:30:00,55.57,55.57,55.49,55.49,10696.5,48.738,48.738,48.6679,48.6679,10696.5
2022-04-08 13:35:00,55.51,55.53,55.42,55.43,12351.0,48.6854,48.703,48.6065,48.6153,12351.0
2022-04-08 13:40:00,55.43,55.49,55.39,55.39,36297.0,48.6153,48.6679,48.5802,48.5802,36297.0
2022-04-08 13:45:00,55.39,55.39,55.25,55.34,12877.5,48.5802,48.5802,48.4574,48.5363,12877.5
2022-04-08 13:50:00,55.32,55.4,55.29,55.39,22126.5,48.5188,48.5889,48.4925,48.5802,22126.5
2022-04-08 13:55:00,55.39,55.41,55.25,55.28,15573.0,48.5802,48.5977,48.4574,48.4837,15573.0
2022-04-08 14:00:00,55.26,55.34,55.22,55.22,15892.5,48.4662,48.5363,48.4311,48.4311,15892.5
2022-04-08 14:05:00,55.21,55.35,55.19,55.32,12555.0,48.4223,48.5451,48.4048,48.5188,12555.0
2022-04-08 14:10:00,55.29,55.35,55.28,55.34,16819.5,48.4925,48.5451,48.4837,48.5363,16819.5
2022-04-08 14:15:00,55.35,55.37,55.31,55.31,9546.0,48.5451,48.5626,48.51,48.51,9546.0
2022-04-08 14:20:00,55.31,55.33,55.27,55.27,20118.0,48.51,48.5275,48.4749,48.4749,20118.0
2022-04-08 14:25:00,55.26,55.27,55.21,55.23,17895.0,48.4662,48.4749,48.4223,48.4398,17895.0
2022-04-08 14:30:00,55.25,55.29,55.18,55.19,11509.5,48.4574,48.4925,48.396,48.4048,11509.5
2022-04-08 14:35:00,55.17,55.25,55.13,55.23,52630.5,48.3872,48.4574,48.3521,48.4398,52630.5
2022-04-08 14:40:00,55.25,55.25,55.18,55.22,11266.5,48.4574,48.4574,48.396,48.4311,11266.5
2022-04-08 14:45:00,55.19,55.23,55.18,55.22,6900.0,48.4048,48.4398,48.396,48.4311,6900.0
2022-04-08 14:50:00,55.22,55.35,55.21,55.32,16143.0,48.4311,48.5451,48.4223,48.5188,16143.0
2022-04-08 14:55:00,55.33,55.36,55.25,55.25,22177.5,48.5275,48.5539,48.4574,48.4574,22177.5
2022-04-08 15:00:00,55.25,55.29,55.23,55.25,9675.0,48.4574,48.4925,48.4398,48.4574,9675.0
2022-04-08 15:05:00,55.27,55.39,55.27,55.39,15844.5,48.4749,48.5802,48.4749,48.5802,15844.5
2022-04-08 15:10:00,55.41,55.47,55.39,55.43,13165.5,48.5977,48.6503,48.5802,48.6153,13165.5
2022-04-08 15:15:00,55.41,55.52,55.4,55.45,12376.5,48.5977,48.6942,48.5889,48.6328,12376.5
2022-04-08 15:20:00,55.43,55.47,55.42,55.45,18135.0,48.6153,48.6503,48.6065,48.6328,18135.0
2022-04-08 15:25:00,55.45,55.49,55.41,55.48,20716.5,48.6328,48.6679,48.5977,48.6591,20716.5
2022-04-08 15:30:00,55.49,55.56,55.49,55.53,22857.0,48.6679,48.7293,48.6679,48.703,22857.0
2022-04-08 15:35:00,55.53,55.53,55.34,55.35,25045.5,48.703,48.703,48.5363,48.5451,25045.5
2022-04-08 15:40:00,55.35,55.42,55.35,55.41,25869.0,48.5451,48.6065,48.5451,48.5977,25869.0
2022-04-08 15:45:00,55.41,55.49,55.39,55.39,38911.5,48.5977,48.6679,48.5802,48.5802,38911.5
2022-04-08 15:50:00,55.39,55.41,55.27,55.3,71311.5,48.5802,48.5977,48.4749,48.5012,71311.5
2022-04-08 15:55:00,55.29,55.39,55.27,55.37,188749.5,48.4925,48.5802,48.4749,48.5626,188749.5
2022-04-11 09:30:00,55.28,55.87,55.23,55.79,75369.0,48.4837,49.0012,48.4398,48.931,75369.0
2022-04-11 09:35:00,55.83,56.2,55.71,55.71,5692.5,48.9661,49.2906,48.8608,48.8608,5692.5
2022-04-11 09:40:00,55.78,55.99,55.72,55.92,5413.5,48.9222,49.1064,48.8696,49.045,5413.5
2022-04-11 09:45:00,55.91,55.97,55.75,55.76,5083.5,49.0362,49.0889,48.8959,48.9047,5083.5
2022-04-11 09:50:00,55.73,56.09,55.73,56.09,25018.5,48.8784,49.1941,48.8784,49.1941,25018.5
2022-04-11 09:55:00,56.09,56.41,56.05,56.41,10098.0,49.1941,49.4748,49.159,49.4748,10098.0
2022-04-11 10:00:00,56.38,56.43,56.29,56.31,23286.0,49.4485,49.4923,49.3695,49.3871,23286.0
2022-04-11 10:05:00,56.3,56.67,56.21,56.66,43440.0,49.3783,49.7028,49.2994,49.694,43440.0
2022-04-11 10:10:00,56.68,56.68,56.38,56.4,17659.5,49.7116,49.7116,49.4485,49.466,17659.5
2022-04-11 10:15:00,56.41,56.42,56.34,56.37,11227.5,49.4748,49.4835,49.4134,49.4397,11227.5
2022-04-11 10:20:00,56.37,56.49,56.32,56.33,10083.0,49.4397,49.5449,49.3958,49.4046,10083.0
2022-04-11 10:25:00,56.33,56.33,56.21,56.3,18028.5,49.4046,49.4046,49.2994,49.3783,18028.5
2022-04-11 10:30:00,56.29,56.41,56.27,56.29,14802.0,49.3695,49.4748,49.352,49.3695,14802.0
2022-04-11 10:35:00,56.26,56.29,56.11,56.23,24970.5,49.3432,49.3695,49.2117,49.3169,24970.5
2022-04-11 10:40:00,56.24,56.27,56.16,56.22,28227.0,49.3257,49.352,49.2555,49.3081,28227.0
2022-04-11 10:45:00,56.23,56.25,56.15,56.23,14196.0,49.3169,49.3344,49.2467,49.3169,14196.0
2022-04-11 10:50:00,56.22,56.22,56.04,56.08,31855.5,49.3081,49.3081,49.1503,49.1853,31855.5
2022-04-11 10:55:00,56.03,56.04,55.85,55.85,8149.5,49.1415,49.1503,48.9836,48.9836,8149.5
2022-04-11 11:00:00,55.8,55.81,55.59,55.68,11575.5,48.9398,48.9485,48.7556,48.8345,11575.5
2022-04-11 11:05:00,55.71,55.71,55.49,55.49,12109.5,48.8608,48.8608,48.6679,48.6679,12109.5
2022-04-11 11:10:00,55.51,55.59,55.46,55.46,10315.5,48.6854,48.7556,48.6416,48.6416,10315.5
2022-04-11 11:15:00,55.51,55.53,55.39,55.47,4812.0,48.6854,48.703,48.5802,48.6503,4812.0
2022-04-11 11:20:00,55.49,55.57,55.41,55.55,6993.0,48.6679,48.738,48.5977,48.7205,6993.0
2022-04-11 11:25:00,55.54,55.54,55.45,55.51,9358.5,48.7117,48.7117,48.6328,48.6854,9358.5
2022-04-11 11:30:00,55.49,55.53,55.45,55.51,5149.5,48.6679,48.703,48.6328,48.6854,5149.5
2022-04-11 11:35:00,55.53,55.6,55.5,55.58,3900.0,48.703,48.7644,48.6766,48.7468,3900.0
2022-04-11 11:40:00,55.61,55.67,55.58,55.65,4314.0,48.7731,48.8257,48.7468,48.8082,4314.0
2022-04-11 11:45:00,55.64,55.64,55.53,55.54,6235.5,48.7994,48.7994,48.703,48.7117,6235.5
2022-04-11 11:50:00,55.54,55.55,55.47,55.47,7600.5,48.7117,48.7205,48.6503,48.6503,7600.5
2022-04-11 11:55:00,55.43,55.47,55.4,55.47,9729.0,48.6153,48.6503,48.5889,48.6503,9729.0
2022-04-11 12:00:00,55.49,55.52,55.48,55.52,4095.0,48.6679,48.6942,48.6591,48.6942,4095.0
2022-04-11 12:05:00,55.53,55.53,55.47,55.47,4477.5,48.703,48.703,48.6503,48.6503,4477.5
2022-04-11 12:10:00,55.47,55.5,55.45,55.47,9982.5,48.6503,48.6766,48.6328,48.6503,9982.5
2022-04-11 12:15:00,55.48,55.66,55.47,55.63,23746.5,48.6591,48.817,48.6503,48.7907,23746.5
2022-04-11 12:20:00,55.63,55.7,55.56,55.56,20323.5,48.7907,48.8521,48.7293,48.7293,20323.5
2022-04-11 12:25:00,55.55,55.55,55.43,55.47,7624.5,48.7205,48.7205,48.6153,48.6503,7624.5
2022-04-11 12:30:00,55.45,55.46,55.42,55.46,4656.0,48.6328,48.6416,48.6065,48.6416,4656.0
2022-04-11 12:35:00,55.45,55.51,55.44,55.49,7102.5,48.6328,48.6854,48.624,48.6679,7102.5
2022-04-11 12:40:00,55.48,55.49,55.44,55.46,4351.5,48.6591,48.6679,48.624,48.6416,4351.5
2022-04-11 12:45:00,55.47,55.48,55.4,55.46,7815.0,48.6503,48.6591,48.5889,48.6416,7815.0
2022-04-11 12:50:00,55.47,55.48,55.33,55.33,7132.5,48.6503,48.6591,48.5275,48.5275,7132.5
2022-04-11 12:55:00,55.33,55.35,55.31,55.31,8103.0,48.5275,48.5451,48.51,48.51,8103.0
2022-04-11 13:00:00,55.3,55.37,55.3,55.33,6525.0,48.5012,48.5626,48.5012,48.5275,6525.0
2022-04-11 13:05:00,55.32,55.34,55.24,55.25,6013.5,48.5188,48.5363,48.4486,48.4574,6013.5
2022-04-11 13:10:00,55.24,55.27,55.17,55.23,21945.0,48.4486,48.4749,48.3872,48.4398,21945.0
2022-04-11 13:15:00,55.22,55.25,55.14,55.21,17082.0,48.4311,48.4574,48.3609,48.4223,17082.0
2022-04-11 13:20:00,55.19,55.27,55.18,55.19,12723.0,48.4048,48.4749,48.396,48.4048,12723.0
2022-04-11 13:25:00,55.19,55.22,55.1,55.21,17746.5,48.4048,48.4311,48.3258,48.4223,17746.5
2022-04-11 13:30:00,55.21,55.3,55.2,55.29,11256.0,48.4223,48.5012,48.4135,48.4925,11256.0
2022-04-11 13:35:00,55.3,55.31,55.17,55.2,21639.0,48.5012,48.51,48.3872,48.4135,21639.0
2022-04-11 13:40:00,55.2,55.29,55.2,55.24,34978.5,48.4135,48.4925,48.4135,48.4486,34978.5
2022-04-11 13:45:00,55.23,55.31,55.22,55.29,12154.5,48.4398,48.51,48.4311,48.4925,12154.5
2022-04-11 13:50:00,55.3,55.33,55.27,55.31,8419.5,48.5012,48.5275,48.4749,48.51,8419.5
2022-04-11 13:55:00,55.35,55.43,55.33,55.38,13084.5,48.5451,48.6153,48.5275,48.5714,13084.5
2022-04-11 14:00:00,55.38,55.38,55.28,55.29,7224.0,48.5714,48.5714,48.4837,48.4925,7224.0
2022-04-11 14:05:00,55.27,55.33,55.25,55.29,7690.5,48.4749,48.5275,48.4574,48.4925,7690.5
2022-04-11 14:10:00,55.28,55.31,55.23,55.23,4315.5,48.4837,48.51,48.4398,48.4398,4315.5
2022-04-11 14:15:00,55.21,55.21,55.16,55.18,9672.0,48.4223,48.4223,48.3785,48.396,9672.0
2022-04-11 14:20:00,55.19,55.25,55.19,55.21,6388.5,48.4048,48.4574,48.4048,48.4223,6388.5
2022-04-11 14:25:00,55.23,55.29,55.19,55.27,7987.5,48.4398,48.4925,48.4048,48.4749,7987.5
2022-04-11 14:30:00,55.28,55.29,55.23,55.29,7716.0,48.4837,48.4925,48.4398,48.4925,7716.0
2022-04-11 14:35:00,55.29,55.41,55.27,55.38,23052.0,48.4925,48.5977,48.4749,48.5714,23052.0
2022-04-11 14:40:00,55.39,55.41,55.32,55.34,5790.0,48.5802,48.5977,48.5188,48.5363,5790.0
2022-04-11 14:45:00,55.33,55.39,55.31,55.38,3459.0,48.5275,48.5802,48.51,48.5714,3459.0
2022-04-11 14:50:00,55.4,55.41,55.37,55.37,3354.0,48.5889,48.5977,48.5626,48.5626,3354.0
2022-04-11 14:55:00,55.38,55.45,55.38,55.4,11188.5,48.5714,48.6328,48.5714,48.5889,11188.5
2022-04-11 15:00:00,55.4,55.45,55.36,55.36,9858.0,48.5889,48.6328,48.5539,48.5539,9858.0
2022-04-11 15:05:00,55.37,55.47,55.37,55.47,22312.5,48.5626,48.6503,48.5626,48.6503,22312.5
2022-04-11 15:10:00,55.48,55.49,55.4,55.41,6024.0,48.6591,48.6679,48.5889,48.5977,6024.0
2022-04-11 15:15:00,55.43,55.43,55.37,55.39,4545.0,48.6153,48.6153,48.5626,48.5802,4545.0
2022-04-11 15:20:00,55.38,55.39,55.31,55.32,7396.5,48.5714,48.5802,48.51,48.5188,7396.5
2022-04-11 15:25:00,55.32,55.37,55.29,55.31,9169.5,48.5188,48.5626,48.4925,48.51,9169.5
2022-04-11 15:30:00,55.32,55.33,55.21,55.22,14685.0,48.5188,48.5275,48.4223,48.4311,14685.0
2022-04-11 15:35:00,55.21,55.23,55.17,55.21,21684.0,48.4223,48.4398,48.3872,48.4223,21684.0
2022-04-11 15:40:00,55.2,55.25,55.13,55.16,30538.5,48.4135,48.4574,48.3521,48.3785,30538.5
2022-04-11 15:45:00,55.16,55.17,55.07,55.09,15837.0,48.3785,48.3872,48.2995,48.3171,15837.0
2022-04-11 15:50:00,55.08,55.18,55.0,55.04,53949.0,48.3083,48.396,48.2381,48.2732,53949.0
2022-04-11 15:55:00,55.05,55.09,55.01,55.05,135969.0,48.282,48.3171,48.2469,48.282,135969.0
2022-04-12 09:30:00,54.84,55.27,54.81,54.99,113544.0,48.0978,48.4749,48.0715,48.2294,113544.0
2022-04-12 09:35:00,54.94,55.32,54.9,55.29,54627.0,48.1855,48.5188,48.1504,48.4925,54627.0
2022-04-12 09:40:00,55.33,55.57,55.33,55.35,13054.5,48.5275,48.738,48.5275,48.5451,13054.5
2022-04-12 09:45:00,55.37,55.59,55.35,55.53,10920.0,48.5626,48.7556,48.5451,48.703,10920.0
2022-04-12 09:50:00,55.53,55.68,55.4,55.58,13492.5,48.703,48.8345,48.5889,48.7468,13492.5
2022-04-12 09:55:00,55.55,55.55,55.33,55.35,23685.0,48.7205,48.7205,48.5275,48.5451,23685.0
2022-04-12 10:00:00,55.41,55.61,55.25,55.53,27487.5,48.5977,48.7731,48.4574,48.703,27487.5
2022-04-12 10:05:00,55.53,55.83,55.49,55.82,15859.5,48.703,48.9661,48.6679,48.9573,15859.5
2022-04-12 10:10:00,55.8,55.82,55.61,55.63,26497.5,48.9398,48.9573,48.7731,48.7907,26497.5
2022-04-12 10:15:00,55.63,55.67,55.53,55.59,32848.5,48.7907,48.8257,48.703,48.7556,32848.5
2022-04-12 10:20:00,55.61,55.7,55.59,55.65,13824.0,48.7731,48.8521,48.7556,48.8082,13824.0
2022-04-12 10:25:00,55.65,55.69,55.55,55.61,11211.0,48.8082,48.8433,48.7205,48.7731,11211.0
2022-04-12 10:30:00,55.61,55.65,55.53,55.53,13767.0,48.7731,48.8082,48.703,48.703,13767.0
2022-04-12 10:35:00,55.56,55.61,55.5,55.59,25243.5,48.7293,48.7731,48.6766,48.7556,25243.5
2022-04-12 10:40:00,55.59,55.61,55.39,55.45,21024.0,48.7556,48.7731,48.5802,48.6328,21024.0
2022-04-12 10:45:00,55.45,55.45,55.23,55.33,15427.5,48.6328,48.6328,48.4398,48.5275,15427.5
2022-04-12 10:50:00,55.39,55.42,55.31,55.41,14587.5,48.5802,48.6065,48.51,48.5977,14587.5
2022-04-12 10:55:00,55.37,55.37,55.31,55.35,9135.0,48.5626,48.5626,48.51,48.5451,9135.0
2022-04-12 11:00:00,55.33,55.34,55.23,55.3,21015.0,48.5275,48.5363,48.4398,48.5012,21015.0
2022-04-12 11:05:00,55.31,55.35,55.27,55.29,11421.0,48.51,48.5451,48.4749,48.4925,11421.0
2022-04-12 11:10:00,55.29,55.37,55.27,55.37,11920.5,48.4925,48.5626,48.4749,48.5626,11920.5
2022-04-12 11:15:00,55.39,55.41,55.31,55.41,10414.5,48.5802,48.5977,48.51,48.5977,10414.5
2022-04-12 11:20:00,55.43,55.47,55.39,55.43,15619.5,48.6153,48.6503,48.5802,48.6153,15619.5
2022-04-12 11:25:00,55.44,55.46,55.4,55.45,12586.5,48.624,48.6416,48.5889,48.6328,12586.5
2022-04-12 11:30:00,55.47,55.55,55.45,55.49,9720.0,48.6503,48.7205,48.6328,48.6679,9720.0
2022-04-12 11:35:00,55.49,55.52,55.32,55.34,11643.0,48.6679,48.6942,48.5188,48.5363,11643.0
2022-04-12 11:40:00,55.34,55.41,55.32,55.41,7378.5,48.5363,48.5977,48.5188,48.5977,7378.5
2022-04-12 11:45:00,55.41,55.55,55.39,55.48,16954.5,48.5977,48.7205,48.5802,48.6591,16954.5
2022-04-12 11:50:00,55.45,55.54,55.43,55.54,4588.5,48.6328,48.7117,48.6153,48.7117,4588.5
2022-04-12 11:55:00,55.55,55.58,55.41,55.45,19090.5,48.7205,48.7468,48.5977,48.6328,19090.5
2022-04-12 12:00:00,55.43,55.45,55.4,55.41,8593.5,48.6153,48.6328,48.5889,48.5977,8593.5
2022-04-12 12:05:00,55.43,55.47,55.37,55.38,8803.5,48.6153,48.6503,48.5626,48.5714,8803.5
2022-04-12 12:10:00,55.37,55.37,55.3,55.32,8154.0,48.5626,48.5626,48.5012,48.5188,8154.0
2022-04-12 12:15:00,55.33,55.33,55.21,55.23,22819.5,48.5275,48.5275,48.4223,48.4398,22819.5
2022-04-12 12:20:00,55.16,55.23,55.16,55.18,5157.0,48.3785,48.4398,48.3785,48.396,5157.0
2022-04-12 12:25:00,55.16,55.18,55.11,55.11,11463.0,48.3785,48.396,48.3346,48.3346,11463.0
2022-04-12 12:30:00,55.09,55.17,55.07,55.09,10468.5,48.3171,48.3872,48.2995,48.3171,10468.5
2022-04-12 12:35:00,55.11,55.18,55.11,55.15,7431.0,48.3346,48.396,48.3346,48.3697,7431.0
2022-04-12 12:40:00,55.13,55.16,55.09,55.13,7618.5,48.3521,48.3785,48.3171,48.3521,7618.5
2022-04-12 12:45:00,55.15,55.15,55.09,55.12,5917.5,48.3697,48.3697,48.3171,48.3434,5917.5
2022-04-12 12:50:00,55.14,55.16,55.11,55.13,6885.0,48.3609,48.3785,48.3346,48.3521,6885.0
2022-04-12 12:55:00,55.13,55.2,55.12,55.17,5614.5,48.3521,48.4135,48.3434,48.3872,5614.5
2022-04-12 13:00:00,55.18,55.19,55.09,55.09,8818.5,48.396,48.4048,48.3171,48.3171,8818.5
2022-04-12 13:05:00,55.1,55.14,55.09,55.11,5281.5,48.3258,48.3609,48.3171,48.3346,5281.5
2022-04-12 13:10:00,55.12,55.19,55.11,55.18,13515.0,48.3434,48.4048,48.3346,48.396,13515.0
2022-04-12 13:15:00,55.17,55.18,55.14,55.15,4894.5,48.3872,48.396,48.3609,48.3697,4894.5
2022-04-12 13:20:00,55.16,55.21,55.14,55.2,10450.5,48.3785,48.4223,48.3609,48.4135,10450.5
2022-04-12 13:25:00,55.22,55.23,55.16,55.18,9259.5,48.4311,48.4398,48.3785,48.396,9259.5
2022-04-12 13:30:00,55.16,55.18,55.1,55.18,4833.0,48.3785,48.396,48.3258,48.396,4833.0
2022-04-12 13:35:00,55.17,55.17,55.09,55.09,9453.0,48.3872,48.3872,48.3171,48.3171,9453.0
2022-04-12 13:40:00,55.1,55.11,55.04,55.04,6718.5,48.3258,48.3346,48.2732,48.2732,6718.5
2022-04-12 13:45:00,55.04,55.04,54.99,55.01,24595.5,48.2732,48.2732,48.2294,48.2469,24595.5
2022-04-12 13:50:00,55.01,55.03,54.99,55.03,14142.0,48.2469,48.2644,48.2294,48.2644,14142.0
2022-04-12 13:55:00,55.02,55.02,54.97,55.0,15396.0,48.2557,48.2557,48.2118,48.2381,15396.0
2022-04-12 14:00:00,55.01,55.07,54.97,55.07,10491.0,48.2469,48.2995,48.2118,48.2995,10491.0
2022-04-12 14:05:00,55.09,55.26,55.08,55.1,33895.5,48.3171,48.4662,48.3083,48.3258,33895.5
2022-04-12 14:10:00,55.12,55.15,55.04,55.04,24910.5,48.3434,48.3697,48.2732,48.2732,24910.5
2022-04-12 14:15:00,55.04,55.05,54.97,55.01,25899.0,48.2732,48.282,48.2118,48.2469,25899.0
2022-04-12 14:20:00,55.01,55.03,55.01,55.02,7402.5,48.2469,48.2644,48.2469,48.2557,7402.5
2022-04-12 14:25:00,55.02,55.05,55.01,55.03,15336.0,48.2557,48.282,48.2469,48.2644,15336.0
2022-04-12 14:30:00,55.04,55.05,54.96,55.01,29418.0,48.2732,48.282,48.203,48.2469,29418.0
2022-04-12 14:35:00,55.02,55.11,55.01,55.03,23067.0,48.2557,48.3346,48.2469,48.2644,23067.0
2022-04-12 14:40:00,55.04,55.04,54.94,54.95,7944.0,48.2732,48.2732,48.1855,48.1943,7944.0
2022-04-12 14:45:00,54.96,55.03,54.96,55.03,8953.5,48.203,48.2644,48.203,48.2644,8953.5
2022-04-12 14:50:00,55.03,55.09,55.0,55.09,9486.0,48.2644,48.3171,48.2381,48.3171,9486.0
2022-04-12 14:55:00,55.1,55.13,55.04,55.09,15591.0,48.3258,48.3521,48.2732,48.3171,15591.0
2022-04-12 15:00:00,55.11,55.11,54.94,54.94,13320.0,48.3346,48.3346,48.1855,48.1855,13320.0
2022-04-12 15:05:00,54.94,54.96,54.87,54.88,19198.5,48.1855,48.203,48.1241,48.1329,19198.5
2022-04-12 15:10:00,54.89,54.92,54.87,54.87,18231.0,48.1416,48.168,48.1241,48.1241,18231.0
2022-04-12 15:15:00,54.87,54.87,54.8,54.84,17254.5,48.1241,48.1241,48.0627,48.0978,17254.5
2022-04-12 15:20:00,54.85,54.92,54.85,54.85,38517.0,48.1066,48.168,48.1066,48.1066,38517.0
2022-04-12 15:25:00,54.84,54.84,54.73,54.76,18706.5,48.0978,48.0978,48.0013,48.0276,18706.5
2022-04-12 15:30:00,54.75,54.78,54.69,54.7,32811.0,48.0189,48.0452,47.9662,47.975,32811.0
2022-04-12 15:35:00,54.71,54.79,54.69,54.75,30367.5,47.9838,48.0539,47.9662,48.0189,30367.5
2022-04-12 15:40:00,54.75,54.78,54.71,54.76,36720.0,48.0189,48.0452,47.9838,48.0276,36720.0
2022-04-12 15:45:00,54.75,54.83,54.71,54.8,38329.5,48.0189,48.089,47.9838,48.0627,38329.5
2022-04-12 15:50:00,54.79,54.84,54.76,54.81,83430.0,48.0539,48.0978,48.0276,48.0715,83430.0
2022-04-12 15:55:00,54.81,54.99,54.81,54.94,249322.5,48.0715,48.2294,48.0715,48.1855,249322.5
2022-04-13 09:30:00,54.88,55.37,54.79,55.33,40416.0,48.1329,48.5626,48.0539,48.5275,40416.0
2022-04-13 09:35:00,55.41,55.41,55.15,55.22,10824.0,48.5977,48.5977,48.3697,48.4311,10824.0
2022-04-13 09:40:00,55.26,55.37,55.09,55.27,22618.5,48.4662,48.5626,48.3171,48.4749,22618.5
2022-04-13 09:45:00,55.21,55.29,55.14,55.19,40950.0,48.4223,48.4925,48.3609,48.4048,40950.0
2022-04-13 09:50:00,55.21,55.35,55.16,55.25,31140.0,48.4223,48.5451,48.3785,48.4574,31140.0
2022-04-13 09:55:00,55.27,55.28,55.13,55.13,25989.0,48.4749,48.4837,48.3521,48.3521,25989.0
2022-04-13 10:00:00,55.17,55.2,55.09,55.11,33499.5,48.3872,48.4135,48.3171,48.3346,33499.5
2022-04-13 10:05:00,55.13,55.26,55.13,55.21,29532.0,48.3521,48.4662,48.3521,48.4223,29532.0
2022-04-13 10:10:00,55.19,55.22,55.05,55.08,22476.0,48.4048,48.4311,48.282,48.3083,22476.0
2022-04-13 10:15:00,55.09,55.21,55.09,55.18,10693.5,48.3171,48.4223,48.3171,48.396,10693.5
2022-04-13 10:20:00,55.16,55.23,55.03,55.15,9570.0,48.3785,48.4398,48.2644,48.3697,9570.0
2022-04-13 10:25:00,55.15,55.17,54.97,55.01,9411.0,48.3697,48.3872,48.2118,48.2469,9411.0
2022-04-13 10:30:00,55.01,55.04,54.91,54.97,7216.5,48.2469,48.2732,48.1592,48.2118,7216.5
2022-04-13 10:35:00,54.95,55.02,54.91,54.93,13444.5,48.1943,48.2557,48.1592,48.1767,13444.5
2022-04-13 10:40:00,54.91,55.1,54.9,55.1,5250.0,48.1592,48.3258,48.1504,48.3258,5250.0
2022-04-13 10:45:00,55.11,55.13,54.97,55.05,11563.5,48.3346,48.3521,48.2118,48.282,11563.5
2022-04-13 10:50:00,55.05,55.11,55.03,55.11,5580.0,48.282,48.3346,48.2644,48.3346,5580.0
2022-04-13 10:55:00,55.12,55.16,55.07,55.1,5827.5,48.3434,48.3785,48.2995,48.3258,5827.5
2022-04-13 11:00:00,55.11,55.21,55.09,55.21,9481.5,48.3346,48.4223,48.3171,48.4223,9481.5
2022-04-13 11:05:00,55.19,55.24,55.14,55.14,7269.0,48.4048,48.4486,48.3609,48.3609,7269.0
2022-04-13 11:10:00,55.18,55.21,55.15,55.17,15811.5,48.396,48.4223,48.3697,48.3872,15811.5
2022-04-13 11:15:00,55.16,55.16,55.09,55.09,9735.0,48.3785,48.3785,48.3171,48.3171,9735.0
2022-04-13 11:20:00,55.09,55.15,55.09,55.15,14169.0,48.3171,48.3697,48.3171,48.3697,14169.0
2022-04-13 11:25:00,55.14,55.18,55.11,55.12,9687.0,48.3609,48.396,48.3346,48.3434,9687.0
2022-04-13 11:30:00,55.12,55.27,55.09,55.22,22105.5,48.3434,48.4749,48.3171,48.4311,22105.5
2022-04-13 11:35:00,55.24,55.27,55.17,55.21,8110.5,48.4486,48.4749,48.3872,48.4223,8110.5
2022-04-13 11:40:00,55.21,55.25,55.19,55.24,4950.0,48.4223,48.4574,48.4048,48.4486,4950.0
2022-04-13 11:45:00,55.24,55.24,55.19,55.22,12481.5,48.4486,48.4486,48.4048,48.4311,12481.5
2022-04-13 11:50:00,55.21,55.23,55.12,55.16,7774.5,48.4223,48.4398,48.3434,48.3785,7774.5
2022-04-13 11:55:00,55.12,55.17,55.12,55.13,5137.5,48.3434,48.3872,48.3434,48.3521,5137.5
2022-04-13 12:00:00,55.15,55.19,55.12,55.19,7279.5,48.3697,48.4048,48.3434,48.4048,7279.5
2022-04-13 12:05:00,55.17,55.21,55.17,55.21,7498.5,48.3872,48.4223,48.3872,48.4223,7498.5
2022-04-13 12:10:00,55.19,55.19,55.1,55.15,25615.5,48.4048,48.4048,48.3258,48.3697,25615.5
2022-04-13 12:15:00,55.15,55.23,55.14,55.19,8110.5,48.3697,48.4398,48.3609,48.4048,8110.5
2022-04-13 12:20:00,55.18,55.35,55.17,55.34,21496.5,48.396,48.5451,48.3872,48.5363,21496.5
2022-04-13 12:25:00,55.36,55.36,55.23,55.25,4104.0,48.5539,48.5539,48.4398,48.4574,4104.0
2022-04-13 12:30:00,55.28,55.39,55.26,55.37,7650.0,48.4837,48.5802,48.4662,48.5626,7650.0
2022-04-13 12:35:00,55.37,55.38,55.34,55.34,4134.0,48.5626,48.5714,48.5363,48.5363,4134.0
2022-04-13 12:40:00,55.35,55.45,55.35,55.45,6415.5,48.5451,48.6328,48.5451,48.6328,6415.5
2022-04-13 12:45:00,55.47,55.48,55.39,55.4,7672.5,48.6503,48.6591,48.5802,48.5889,7672.5
2022-04-13 12:50:00,55.4,55.4,55.34,55.35,4570.5,48.5889,48.5889,48.5363,48.5451,4570.5
2022-04-13 12:55:00,55.34,55.35,55.23,55.23,6697.5,48.5363,48.5451,48.4398,48.4398,6697.5
2022-04-13 13:00:00,55.24,55.38,55.23,55.37,11118.0,48.4486,48.5714,48.4398,48.5626,11118.0
2022-04-13 13:05:00,55.4,55.4,55.35,55.37,9057.0,48.5889,48.5889,48.5451,48.5626,9057.0
2022-04-13 13:10:00,55.38,55.41,55.34,55.34,9330.0,48.5714,48.5977,48.5363,48.5363,9330.0
2022-04-13 13:15:00,55.33,55.38,55.33,55.35,7434.0,48.5275,48.5714,48.5275,48.5451,7434.0
2022-04-13 13:20:00,55.37,55.41,55.35,55.36,6247.5,48.5626,48.5977,48.5451,48.5539,6247.5
2022-04-13 13:25:00,55.33,55.39,55.29,55.34,9064.5,48.5275,48.5802,48.4925,48.5363,9064.5
2022-04-13 13:30:00,55.34,55.34,55.27,55.27,3307.5,48.5363,48.5363,48.4749,48.4749,3307.5
2022-04-13 13:35:00,55.29,55.31,55.22,55.22,12064.5,48.4925,48.51,48.4311,48.4311,12064.5
2022-04-13 13:40:00,55.23,55.27,55.22,55.27,5331.0,48.4398,48.4749,48.4311,48.4749,5331.0
2022-04-13 13:45:00,55.27,55.31,55.25,55.3,14044.5,48.4749,48.51,48.4574,48.5012,14044.5
2022-04-13 13:50:00,55.3,55.3,55.18,55.21,11200.5,48.5012,48.5012,48.396,48.4223,11200.5
2022-04-13 13:55:00,55.22,55.25,55.19,55.25,10090.5,48.4311,48.4574,48.4048,48.4574,10090.5
2022-04-13 14:00:00,55.25,55.25,55.17,55.21,14143.5,48.4574,48.4574,48.3872,48.4223,14143.5
2022-04-13 14:05:00,55.22,55.29,55.2,55.28,13801.5,48.4311,48.4925,48.4135,48.4837,13801.5
2022-04-13 14:10:00,55.27,55.28,55.21,55.27,9670.5,48.4749,48.4837,48.4223,48.4749,9670.5
2022-04-13 14:15:00,55.27,55.31,55.27,55.31,9688.5,48.4749,48.51,48.4749,48.51,9688.5
2022-04-13 14:20:00,55.32,55.33,55.24,55.24,10897.5,48.5188,48.5275,48.4486,48.4486,10897.5
2022-04-13 14:25:00,55.27,55.29,55.2,55.26,10158.0,48.4749,48.4925,48.4135,48.4662,10158.0
2022-04-13 14:30:00,55.27,55.29,55.25,55.29,13045.5,48.4749,48.4925,48.4574,48.4925,13045.5
2022-04-13 14:35:00,55.31,55.37,55.3,55.32,7746.0,48.51,48.5626,48.5012,48.5188,7746.0
2022-04-13 14:40:00,55.31,55.34,55.31,55.34,6243.0,48.51,48.5363,48.51,48.5363,6243.0
2022-04-13 14:45:00,55.35,55.37,55.33,55.37,6718.5,48.5451,48.5626,48.5275,48.5626,6718.5
2022-04-13 14:50:00,55.37,55.39,55.34,55.34,21736.5,48.5626,48.5802,48.5363,48.5363,21736.5
2022-04-13 14:55:00,55.35,55.37,55.34,55.34,9948.0,48.5451,48.5626,48.5363,48.5363,9948.0
2022-04-13 15:00:00,55.33,55.34,55.29,55.33,8107.5,48.5275,48.5363,48.4925,48.5275,8107.5
2022-04-13 15:05:00,55.34,55.46,55.34,55.44,11964.0,48.5363,48.6416,48.5363,48.624,11964.0
2022-04-13 15:10:00,55.43,55.47,55.41,55.43,16411.5,48.6153,48.6503,48.5977,48.6153,16411.5
2022-04-13 15:15:00,55.44,55.49,55.43,55.44,14262.0,48.624,48.6679,48.6153,48.624,14262.0
2022-04-13 15:20:00,55.45,55.45,55.41,55.45,10725.0,48.6328,48.6328,48.5977,48.6328,10725.0
2022-04-13 15:25:00,55.45,55.49,55.41,55.45,24844.5,48.6328,48.6679,48.5977,48.6328,24844.5
2022-04-13 15:30:00,55.46,55.5,55.43,55.49,21042.0,48.6416,48.6766,48.6153,48.6679,21042.0
2022-04-13 15:35:00,55.5,55.51,55.43,55.49,29304.0,48.6766,48.6854,48.6153,48.6679,29304.0
2022-04-13 15:40:00,55.51,55.52,55.49,55.51,29286.0,48.6854,48.6942,48.6679,48.6854,29286.0
2022-04-13 15:45:00,55.53,55.58,55.51,55.58,31864.5,48.703,48.7468,48.6854,48.7468,31864.5
2022-04-13 15:50:00,55.57,55.58,55.47,55.5,82530.0,48.738,48.7468,48.6503,48.6766,82530.0
2022-04-13 15:55:00,55.49,55.53,55.45,55.47,141042.0,48.6679,48.703,48.6328,48.6503,141042.0
2022-04-14 09:30:00,55.56,55.83,55.56,55.83,105010.5,48.7293,48.9661,48.7293,48.9661,105010.5
2022-04-14 09:35:00,55.83,55.87,55.59,55.59,9975.0,48.9661,49.0012,48.7556,48.7556,9975.0
2022-04-14 09:40:00,55.58,55.84,55.46,55.67,23376.0,48.7468,48.9748,48.6416,48.8257,23376.0
2022-04-14 09:45:00,55.65,55.83,55.61,55.76,24952.5,48.8082,48.9661,48.7731,48.9047,24952.5
2022-04-14 09:50:00,55.75,55.85,55.69,55.81,20017.5,48.8959,48.9836,48.8433,48.9485,20017.5
2022-04-14 09:55:00,55.85,55.88,55.69,55.69,31062.0,48.9836,49.0099,48.8433,48.8433,31062.0
2022-04-14 10:00:00,55.69,55.87,55.64,55.81,29775.0,48.8433,49.0012,48.7994,48.9485,29775.0
2022-04-14 10:05:00,55.81,55.81,55.55,55.6,24865.5,48.9485,48.9485,48.7205,48.7644,24865.5
2022-04-14 10:10:00,55.6,55.64,55.56,55.63,29302.5,48.7644,48.7994,48.7293,48.7907,29302.5
2022-04-14 10:15:00,55.61,55.79,55.55,55.75,37156.5,48.7731,48.931,48.7205,48.8959,37156.5
2022-04-14 10:20:00,55.77,55.85,55.75,55.81,24519.0,48.9135,48.9836,48.8959,48.9485,24519.0
2022-04-14 10:25:00,55.8,55.86,55.71,55.86,23752.5,48.9398,48.9924,48.8608,48.9924,23752.5
2022-04-14 10:30:00,55.84,56.05,55.84,55.97,15133.5,48.9748,49.159,48.9748,49.0889,15133.5
2022-04-14 10:35:00,55.97,56.05,55.97,56.02,14947.5,49.0889,49.159,49.0889,49.1327,14947.5
2022-04-14 10:40:00,56.02,56.02,55.91,55.93,16827.0,49.1327,49.1327,49.0362,49.0538,16827.0
2022-04-14 10:45:00,55.92,55.95,55.86,55.89,17779.5,49.045,49.0713,48.9924,49.0187,17779.5
2022-04-14 10:50:00,55.87,55.88,55.79,55.81,17115.0,49.0012,49.0099,48.931,48.9485,17115.0
2022-04-14 10:55:00,55.83,55.85,55.75,55.77,26895.0,48.9661,48.9836,48.8959,48.9135,26895.0
2022-04-14 11:00:00,55.75,55.75,55.65,55.69,10552.5,48.8959,48.8959,48.8082,48.8433,10552.5
2022-04-14 11:05:00,55.69,55.81,55.69,55.81,25618.5,48.8433,48.9485,48.8433,48.9485,25618.5
2022-04-14 11:10:00,55.82,55.89,55.77,55.87,18055.5,48.9573,49.0187,48.9135,49.0012,18055.5
2022-04-14 11:15:00,55.86,55.92,55.8,55.82,15378.0,48.9924,49.045,48.9398,48.9573,15378.0
2022-04-14 11:20:00,55.83,55.96,55.81,55.94,17190.0,48.9661,49.0801,48.9485,49.0626,17190.0
2022-04-14 11:25:00,55.96,55.96,55.89,55.9,13612.5,49.0801,49.0801,49.0187,49.0275,13612.5
2022-04-14 11:30:00,55.91,55.93,55.85,55.85,11658.0,49.0362,49.0538,48.9836,48.9836,11658.0
2022-04-14 11:35:00,55.83,55.85,55.76,55.77,13855.5,48.9661,48.9836,48.9047,48.9135,13855.5
2022-04-14 11:40:00,55.77,55.77,55.67,55.67,15951.0,48.9135,48.9135,48.8257,48.8257,15951.0
2022-04-14 11:45:00,55.68,55.69,55.61,55.63,17416.5,48.8345,48.8433,48.7731,48.7907,17416.5
2022-04-14 11:50:00,55.64,55.69,55.56,55.66,15031.5,48.7994,48.8433,48.7293,48.817,15031.5
2022-04-14 11:55:00,55.67,55.69,55.63,55.69,13156.5,48.8257,48.8433,48.7907,48.8433,13156.5
2022-04-14 12:00:00,55.69,55.8,55.65,55.75,12472.5,48.8433,48.9398,48.8082,48.8959,12472.5
2022-04-14 12:05:00,55.74,55.77,55.69,55.74,11766.0,48.8871,48.9135,48.8433,48.8871,11766.0
2022-04-14 12:10:00,55.75,55.78,55.7,55.75,11545.5,48.8959,48.9222,48.8521,48.8959,11545.5
2022-04-14 12:15:00,55.75,55.75,55.59,55.67,12934.5,48.8959,48.8959,48.7556,48.8257,12934.5
2022-04-14 12:20:00,55.65,55.78,55.65,55.76,16362.0,48.8082,48.9222,48.8082,48.9047,16362.0
2022-04-14 12:25:00,55.75,55.75,55.58,55.59,22630.5,48.8959,48.8959,48.7468,48.7556,22630.5
2022-04-14 12:30:00,55.59,55.6,55.51,55.55,17523.0,48.7556,48.7644,48.6854,48.7205,17523.0
2022-04-14 12:35:00,55.55,55.59,55.51,55.56,25593.0,48.7205,48.7556,48.6854,48.7293,25593.0
2022-04-14 12:40:00,55.56,55.63,55.55,55.63,21349.5,48.7293,48.7907,48.7205,48.7907,21349.5
2022-04-14 12:45:00,55.62,55.68,55.61,55.68,10639.5,48.7819,48.8345,48.7731,48.8345,10639.5
2022-04-14 12:50:00,55.68,55.71,55.65,55.69,14377.5,48.8345,48.8608,48.8082,48.8433,14377.5
2022-04-14 12:55:00,55.71,55.8,55.68,55.8,10689.0,48.8608,48.9398,48.8345,48.9398,10689.0
2022-04-14 13:00:00,55.81,55.82,55.71,55.71,11394.0,48.9485,48.9573,48.8608,48.8608,11394.0
2022-04-14 13:05:00,55.73,55.75,55.7,55.7,13444.5,48.8784,48.8959,48.8521,48.8521,13444.5
2022-04-14 13:10:00,55.7,55.75,55.68,55.7,13411.5,48.8521,48.8959,48.8345,48.8521,13411.5
2022-04-14 13:15:00,55.71,55.73,55.65,55.65,10186.5,48.8608,48.8784,48.8082,48.8082,10186.5
2022-04-14 13:20:00,55.65,55.71,55.65,55.71,13528.5,48.8082,48.8608,48.8082,48.8608,13528.5
2022-04-14 13:25:00,55.73,55.77,55.67,55.75,11551.5,48.8784,48.9135,48.8257,48.8959,11551.5
2022-04-14 13:30:00,55.77,55.84,55.77,55.81,12241.5,48.9135,48.9748,48.9135,48.9485,12241.5
2022-04-14 13:35:00,55.82,55.85,55.79,55.81,13270.5,48.9573,48.9836,48.931,48.9485,13270.5
2022-04-14 13:40:00,55.81,55.94,55.8,55.94,9067.5,48.9485,49.0626,48.9398,49.0626,9067.5
2022-04-14 13:45:00,55.94,55.99,55.93,55.97,11881.5,49.0626,49.1064,49.0538,49.0889,11881.5
2022-04-14 13:50:00,55.97,55.98,55.93,55.95,10921.5,49.0889,49.0976,49.0538,49.0713,10921.5
2022-04-14 13:55:00,55.94,55.99,55.9,55.99,13837.5,49.0626,49.1064,49.0275,49.1064,13837.5
2022-04-14 14:00:00,55.98,56.05,55.97,56.01,13231.5,49.0976,49.159,49.0889,49.1239,13231.5
2022-04-14 14:05:00,56.03,56.03,55.91,55.93,11883.0,49.1415,49.1415,49.0362,49.0538,11883.0
2022-04-14 14:10:00,55.94,55.99,55.89,55.93,18120.0,49.0626,49.1064,49.0187,49.0538,18120.0
2022-04-14 14:15:00,55.97,55.97,55.83,55.85,16593.0,49.0889,49.0889,48.9661,48.9836,16593.0
2022-04-14 14:20:00,55.83,55.86,55.82,55.85,11986.5,48.9661,48.9924,48.9573,48.9836,11986.5
2022-04-14 14:25:00,55.85,55.94,55.81,55.94,18163.5,48.9836,49.0626,48.9485,49.0626,18163.5
2022-04-14 14:30:00,55.94,55.94,55.82,55.85,15202.5,49.0626,49.0626,48.9573,48.9836,15202.5
2022-04-14 14:35:00,55.86,55.88,55.84,55.85,10026.0,48.9924,49.0099,48.9748,48.9836,10026.0
2022-04-14 14:40:00,55.87,55.87,55.83,55.86,11025.0,49.0012,49.0012,48.9661,48.9924,11025.0
2022-04-14 14:45:00,55.85,55.87,55.84,55.85,14278.5,48.9836,49.0012,48.9748,48.9836,14278.5
2022-04-14 14:50:00,55.85,55.86,55.77,55.78,20626.5,48.9836,48.9924,48.9135,48.9222,20626.5
2022-04-14 14:55:00,55.78,55.78,55.71,55.72,12801.0,48.9222,48.9222,48.8608,48.8696,12801.0
2022-04-14 15:00:00,55.72,55.73,55.64,55.64,16723.5,48.8696,48.8784,48.7994,48.7994,16723.5
2022-04-14 15:05:00,55.64,55.71,55.63,55.67,20352.0,48.7994,48.8608,48.7907,48.8257,20352.0
2022-04-14 15:10:00,55.69,55.78,55.67,55.78,15286.5,48.8433,48.9222,48.8257,48.9222,15286.5
2022-04-14 15:15:00,55.79,55.92,55.79,55.89,37258.5,48.931,49.045,48.931,49.0187,37258.5
2022-04-14 15:20:00,55.9,55.9,55.84,55.85,26658.0,49.0275,49.0275,48.9748,48.9836,26658.0
2022-04-14 15:25:00,55.85,55.85,55.79,55.82,25746.0,48.9836,48.9836,48.931,48.9573,25746.0
2022-04-14 15:30:00,55.83,55.83,55.71,55.73,23517.0,48.9661,48.9661,48.8608,48.8784,23517.0
2022-04-14 15:35:00,55.74,55.85,55.73,55.79,32262.0,48.8871,48.9836,48.8784,48.931,32262.0
2022-04-14 15:40:00,55.8,55.91,55.78,55.91,32055.0,48.9398,49.0362,48.9222,49.0362,32055.0
2022-04-14 15:45:00,55.91,55.93,55.77,55.79,62487.0,49.0362,49.0538,48.9135,48.931,62487.0
2022-04-14 15:50:00,55.77,56.2,55.5,55.89,236622.0,48.9135,49.2906,48.6766,49.0187,236622.0
2022-04-14 15:55:00,55.83,55.9,55.71,55.81,283890.0,48.9661,49.0275,48.8608,48.9485,283890.0
2022-04-18 09:30:00,55.47,55.84,55.43,55.78,54514.5,48.6503,48.9748,48.6153,48.9222,54514.5
2022-04-18 09:35:00,55.78,56.0,55.77,55.78,12826.5,48.9222,49.1152,48.9135,48.9222,12826.5
2022-04-18 09:40:00,55.73,55.86,55.68,55.69,12655.5,48.8784,48.9924,48.8345,48.8433,12655.5
2022-04-18 09:45:00,55.65,55.84,55.61,55.84,5947.5,48.8082,48.9748,48.7731,48.9748,5947.5
2022-04-18 09:50:00,55.85,55.91,55.74,55.87,9840.0,48.9836,49.0362,48.8871,49.0012,9840.0
2022-04-18 09:55:00,55.92,55.93,55.67,55.76,8212.5,49.045,49.0538,48.8257,48.9047,8212.5
2022-04-18 10:00:00,55.76,55.79,55.63,55.71,18594.0,48.9047,48.931,48.7907,48.8608,18594.0
2022-04-18 10:05:00,55.67,55.7,55.59,55.68,9235.5,48.8257,48.8521,48.7556,48.8345,9235.5
2022-04-18 10:10:00,55.68,55.89,55.64,55.89,7270.5,48.8345,49.0187,48.7994,49.0187,7270.5
2022-04-18 10:15:00,55.85,55.88,55.79,55.83,4650.0,48.9836,49.0099,48.931,48.9661,4650.0
2022-04-18 10:20:00,55.87,55.91,55.84,55.86,11475.0,49.0012,49.0362,48.9748,48.9924,11475.0
2022-04-18 10:25:00,55.89,56.05,55.83,56.04,48048.0,49.0187,49.159,48.9661,49.1503,48048.0
2022-04-18 10:30:00,56.03,56.09,56.0,56.09,10800.0,49.1415,49.1941,49.1152,49.1941,10800.0
2022-04-18 10:35:00,56.11,56.11,55.97,56.09,11238.0,49.2117,49.2117,49.0889,49.1941,11238.0
2022-04-18 10:40:00,56.15,56.15,55.99,56.02,21934.5,49.2467,49.2467,49.1064,49.1327,21934.5
2022-04-18 10:45:00,56.04,56.04,55.93,56.02,11086.5,49.1503,49.1503,49.0538,49.1327,11086.5
2022-04-18 10:50:00,56.03,56.06,55.98,55.98,13719.0,49.1415,49.1678,49.0976,49.0976,13719.0
2022-04-18 10:55:00,55.99,55.99,55.86,55.91,7647.0,49.1064,49.1064,48.9924,49.0362,7647.0
2022-04-18 11:00:00,55.93,56.03,55.93,56.03,5550.0,49.0538,49.1415,49.0538,49.1415,5550.0
2022-04-18 11:05:00,56.05,56.05,55.99,56.03,7423.5,49.159,49.159,49.1064,49.1415,7423.5
2022-04-18 11:10:00,56.05,56.14,56.05,56.14,10159.5,49.159,49.238,49.159,49.238,10159.5
2022-04-18 11:15:00,56.14,56.14,56.05,56.06,8107.5,49.238,49.238,49.159,49.1678,8107.5
2022-04-18 11:20:00,56.04,56.04,55.91,55.95,14640.0,49.1503,49.1503,49.0362,49.0713,14640.0
2022-04-18 11:25:00,55.92,55.94,55.79,55.81,9327.0,49.045,49.0626,48.931,48.9485,9327.0
2022-04-18 11:30:00,55.81,55.86,55.79,55.85,6751.5,48.9485,48.9924,48.931,48.9836,6751.5
2022-04-18 11:35:00,55.84,55.89,55.73,55.73,6657.0,48.9748,49.0187,48.8784,48.8784,6657.0
2022-04-18 11:40:00,55.73,55.77,55.69,55.69,9928.5,48.8784,48.9135,48.8433,48.8433,9928.5
2022-04-18 11:45:00,55.67,55.71,55.61,55.64,8515.5,48.8257,48.8608,48.7731,48.7994,8515.5
2022-04-18 11:50:00,55.65,55.77,55.65,55.76,8395.5,48.8082,48.9135,48.8082,48.9047,8395.5
2022-04-18 11:55:00,55.76,55.83,55.73,55.81,10293.0,48.9047,48.9661,48.8784,48.9485,10293.0
2022-04-18 12:00:00,55.79,55.79,55.6,55.61,10149.0,48.931,48.931,48.7644,48.7731,10149.0
2022-04-18 12:05:00,55.61,55.65,55.57,55.57,7057.5,48.7731,48.8082,48.738,48.738,7057.5
2022-04-18 12:10:00,55.59,55.62,55.55,55.56,5986.5,48.7556,48.7819,48.7205,48.7293,5986.5
2022-04-18 12:15:00,55.53,55.56,55.47,55.48,5746.5,48.703,48.7293,48.6503,48.6591,5746.5
2022-04-18 12:20:00,55.48,55.53,55.47,55.53,6363.0,48.6591,48.703,48.6503,48.703,6363.0
2022-04-18 12:25:00,55.52,55.54,55.47,55.49,8613.0,48.6942,48.7117,48.6503,48.6679,8613.0
2022-04-18 12:30:00,55.49,55.55,55.49,55.54,5532.0,48.6679,48.7205,48.6679,48.7117,5532.0
2022-04-18 12:35:00,55.55,55.61,55.55,55.59,5382.0,48.7205,48.7731,48.7205,48.7556,5382.0
2022-04-18 12:40:00,55.6,55.64,55.56,55.64,9142.5,48.7644,48.7994,48.7293,48.7994,9142.5
2022-04-18 12:45:00,55.65,55.73,55.65,55.73,8179.5,48.8082,48.8784,48.8082,48.8784,8179.5
2022-04-18 12:50:00,55.73,55.87,55.73,55.85,6130.5,48.8784,49.0012,48.8784,48.9836,6130.5
2022-04-18 12:55:00,55.86,55.88,55.81,55.85,7837.5,48.9924,49.0099,48.9485,48.9836,7837.5
2022-04-18 13:00:00,55.86,55.87,55.81,55.85,10482.0,48.9924,49.0012,48.9485,48.9836,10482.0
2022-04-18 13:05:00,55.85,55.9,55.81,55.9,10305.0,48.9836,49.0275,48.9485,49.0275,10305.0
2022-04-18 13:10:00,55.91,55.95,55.9,55.93,6427.5,49.0362,49.0713,49.0275,49.0538,6427.5
2022-04-18 13:15:00,55.93,55.93,55.85,55.86,6906.0,49.0538,49.0538,48.9836,48.9924,6906.0
2022-04-18 13:20:00,55.87,55.87,55.81,55.82,7140.0,49.0012,49.0012,48.9485,48.9573,7140.0
2022-04-18 13:25:00,55.85,55.9,55.81,55.87,8766.0,48.9836,49.0275,48.9485,49.0012,8766.0
2022-04-18 13:30:00,55.87,56.01,55.87,55.98,8400.0,49.0012,49.1239,49.0012,49.0976,8400.0
2022-04-18 13:35:00,56.0,56.04,55.95,55.95,13360.5,49.1152,49.1503,49.0713,49.0713,13360.5
2022-04-18 13:40:00,55.97,56.01,55.92,55.97,8869.5,49.0889,49.1239,49.045,49.0889,8869.5
2022-04-18 13:45:00,55.98,56.09,55.97,56.09,9678.0,49.0976,49.1941,49.0889,49.1941,9678.0
2022-04-18 13:50:00,56.07,56.22,56.05,56.19,25207.5,49.1766,49.3081,49.159,49.2818,25207.5
2022-04-18 13:55:00,56.19,56.25,56.15,56.16,28170.0,49.2818,49.3344,49.2467,49.2555,28170.0
2022-04-18 14:00:00,56.17,56.25,56.17,56.24,14998.5,49.2643,49.3344,49.2643,49.3257,14998.5
2022-04-18 14:05:00,56.25,56.25,56.15,56.15,7483.5,49.3344,49.3344,49.2467,49.2467,7483.5
2022-04-18 14:10:00,56.15,56.17,56.11,56.17,9616.5,49.2467,49.2643,49.2117,49.2643,9616.5
2022-04-18 14:15:00,56.18,56.21,56.06,56.11,11775.0,49.273,49.2994,49.1678,49.2117,11775.0
2022-04-18 14:20:00,56.1,56.17,56.09,56.17,11965.5,49.2029,49.2643,49.1941,49.2643,11965.5
2022-04-18 14:25:00,56.18,56.2,56.1,56.11,7210.5,49.273,49.2906,49.2029,49.2117,7210.5
2022-04-18 14:30:00,56.12,56.21,56.12,56.2,13017.0,49.2204,49.2994,49.2204,49.2906,13017.0
2022-04-18 14:35:00,56.21,56.22,56.17,56.17,11626.5,49.2994,49.3081,49.2643,49.2643,11626.5
2022-04-18 14:40:00,56.19,56.21,56.14,56.2,14022.0,49.2818,49.2994,49.238,49.2906,14022.0
2022-04-18 14:45:00,56.21,56.21,56.15,56.18,11820.0,49.2994,49.2994,49.2467,49.273,11820.0
2022-04-18 14:50:00,56.18,56.23,56.17,56.17,15390.0,49.273,49.3169,49.2643,49.2643,15390.0
2022-04-18 14:55:00,56.17,56.19,56.14,56.15,12654.0,49.2643,49.2818,49.238,49.2467,12654.0
2022-04-18 15:00:00,56.17,56.17,56.11,56.11,6564.0,49.2643,49.2643,49.2117,49.2117,6564.0
2022-04-18 15:05:00,56.1,56.15,56.1,56.11,7894.5,49.2029,49.2467,49.2029,49.2117,7894.5
2022-04-18 15:10:00,56.13,56.15,56.05,56.05,10543.5,49.2292,49.2467,49.159,49.159,10543.5
2022-04-18 15:15:00,56.07,56.14,56.07,56.1,16528.5,49.1766,49.238,49.1766,49.2029,16528.5
2022-04-18 15:20:00,56.11,56.11,56.01,56.01,13086.0,49.2117,49.2117,49.1239,49.1239,13086.0
2022-04-18 15:25:00,56.03,56.05,56.01,56.02,13120.5,49.1415,49.159,49.1239,49.1327,13120.5
2022-04-18 15:30:00,56.01,56.03,55.91,55.94,15958.5,49.1239,49.1415,49.0362,49.0626,15958.5
2022-04-18 15:35:00,55.93,55.97,55.87,55.89,28159.5,49.0538,49.0889,49.0012,49.0187,28159.5
2022-04-18 15:40:00,55.9,55.99,55.87,55.93,25794.0,49.0275,49.1064,49.0012,49.0538,25794.0
2022-04-18 15:45:00,55.93,55.93,55.83,55.83,28711.5,49.0538,49.0538,48.9661,48.9661,28711.5
2022-04-18 15:50:00,55.81,55.89,55.79,55.84,40323.0,48.9485,49.0187,48.931,48.9748,40323.0
2022-04-18 15:55:00,55.83,55.9,55.82,55.89,102442.5,48.9661,49.0275,48.9573,49.0187,102442.5
2022-04-19 09:30:00,56.0,56.19,55.93,56.13,46887.0,49.1152,49.2818,49.0538,49.2292,46887.0
2022-04-19 09:35:00,55.96,56.09,55.82,56.01,6052.5,49.0801,49.1941,48.9573,49.1239,6052.5
2022-04-19 09:40:00,56.01,56.28,55.98,56.28,11329.5,49.1239,49.3608,49.0976,49.3608,11329.5
2022-04-19 09:45:00,56.19,56.41,56.19,56.41,6855.0,49.2818,49.4748,49.2818,49.4748,6855.0
2022-04-19 09:50:00,56.42,56.59,56.39,56.48,5976.0,49.4835,49.6326,49.4572,49.5362,5976.0
2022-04-19 09:55:00,56.51,56.51,56.42,56.44,4188.0,49.5625,49.5625,49.4835,49.5011,4188.0
2022-04-19 10:00:00,56.42,56.54,56.33,56.5,12924.0,49.4835,49.5888,49.4046,49.5537,12924.0
2022-04-19 10:05:00,56.53,56.55,56.29,56.36,6460.5,49.58,49.5976,49.3695,49.4309,6460.5
2022-04-19 10:10:00,56.38,56.5,56.38,56.43,5670.0,49.4485,49.5537,49.4485,49.4923,5670.0
2022-04-19 10:15:00,56.43,56.45,56.37,56.45,7839.0,49.4923,49.5099,49.4397,49.5099,7839.0
2022-04-19 10:20:00,56.45,56.47,56.39,56.47,8686.5,49.5099,49.5274,49.4572,49.5274,8686.5
2022-04-19 10:25:00,56.45,56.45,56.38,56.43,7096.5,49.5099,49.5099,49.4485,49.4923,7096.5
2022-04-19 10:30:00,56.4,56.54,56.39,56.51,6276.0,49.466,49.5888,49.4572,49.5625,6276.0
2022-04-19 10:35:00,56.5,56.51,56.44,56.44,4956.0,49.5537,49.5625,49.5011,49.5011,4956.0
2022-04-19 10:40:00,56.43,56.49,56.41,56.47,7096.5,49.4923,49.5449,49.4748,49.5274,7096.5
2022-04-19 10:45:00,56.45,56.63,56.45,56.58,6303.0,49.5099,49.6677,49.5099,49.6239,6303.0
2022-04-19 10:50:00,56.6,56.62,56.55,56.56,10156.5,49.6414,49.659,49.5976,49.6063,10156.5
2022-04-19 10:55:00,56.55,56.62,56.55,56.57,5334.0,49.5976,49.659,49.5976,49.6151,5334.0
2022-04-19 11:00:00,56.54,56.63,56.52,56.63,7737.0,49.5888,49.6677,49.5712,49.6677,7737.0
2022-04-19 11:05:00,56.6,56.63,56.56,56.61,9990.0,49.6414,49.6677,49.6063,49.6502,9990.0
2022-04-19 11:10:00,56.61,56.66,56.6,56.61,6958.5,49.6502,49.694,49.6414,49.6502,6958.5
2022-04-19 11:15:00,56.59,56.67,56.59,56.6,11110.5,49.6326,49.7028,49.6326,49.6414,11110.5
2022-04-19 11:20:00,56.61,56.7,56.59,56.69,4821.0,49.6502,49.7291,49.6326,49.7203,4821.0
2022-04-19 11:25:00,56.7,56.75,56.67,56.72,3927.0,49.7291,49.773,49.7028,49.7467,3927.0
2022-04-19 11:30:00,56.73,56.79,56.69,56.7,4027.5,49.7554,49.8081,49.7203,49.7291,4027.5
2022-04-19 11:35:00,56.68,56.69,56.65,56.67,3150.0,49.7116,49.7203,49.6853,49.7028,3150.0
2022-04-19 11:40:00,56.67,56.71,56.67,56.7,6679.5,49.7028,49.7379,49.7028,49.7291,6679.5
2022-04-19 11:45:00,56.7,56.71,56.61,56.64,3846.0,49.7291,49.7379,49.6502,49.6765,3846.0
2022-04-19 11:50:00,56.69,56.77,56.67,56.77,2724.0,49.7203,49.7905,49.7028,49.7905,2724.0
2022-04-19 11:55:00,56.75,56.8,56.74,56.77,9232.5,49.773,49.8168,49.7642,49.7905,9232.5
2022-04-19 12:00:00,56.75,56.75,56.69,56.72,4852.5,49.773,49.773,49.7203,49.7467,4852.5
2022-04-19 12:05:00,56.71,56.76,56.67,56.73,3411.0,49.7379,49.7817,49.7028,49.7554,3411.0
2022-04-19 12:10:00,56.73,56.76,56.71,56.75,3438.0,49.7554,49.7817,49.7379,49.773,3438.0
2022-04-19 12:15:00,56.77,56.77,56.73,56.76,7023.0,49.7905,49.7905,49.7554,49.7817,7023.0
2022-04-19 12:20:00,56.76,56.83,56.74,56.83,6270.0,49.7817,49.8431,49.7642,49.8431,6270.0
2022-04-19 12:25:00,56.83,56.85,56.75,56.77,6966.0,49.8431,49.8607,49.773,49.7905,6966.0
2022-04-19 12:30:00,56.77,56.79,56.73,56.79,4537.5,49.7905,49.8081,49.7554,49.8081,4537.5
2022-04-19 12:35:00,56.79,56.81,56.73,56.76,7366.5,49.8081,49.8256,49.7554,49.7817,7366.5
2022-04-19 12:40:00,56.76,56.76,56.72,56.74,4500.0,49.7817,49.7817,49.7467,49.7642,4500.0
2022-04-19 12:45:00,56.75,56.77,56.73,56.77,5323.5,49.773,49.7905,49.7554,49.7905,5323.5
2022-04-19 12:50:00,56.76,56.83,56.76,56.81,4227.0,49.7817,49.8431,49.7817,49.8256,4227.0
2022-04-19 12:55:00,56.82,56.82,56.78,56.79,1630.5,49.8344,49.8344,49.7993,49.8081,1630.5
2022-04-19 13:00:00,56.79,56.82,56.77,56.8,4702.5,49.8081,49.8344,49.7905,49.8168,4702.5
2022-04-19 13:05:00,56.81,56.84,56.79,56.82,4950.0,49.8256,49.8519,49.8081,49.8344,4950.0
2022-04-19 13:10:00,56.82,56.82,56.8,56.81,4101.0,49.8344,49.8344,49.8168,49.8256,4101.0
2022-04-19 13:15:00,56.81,56.87,56.81,56.87,2772.0,49.8256,49.8782,49.8256,49.8782,2772.0
2022-04-19 13:20:00,56.87,56.87,56.83,56.84,4950.0,49.8782,49.8782,49.8431,49.8519,4950.0
2022-04-19 13:25:00,56.83,56.83,56.77,56.77,4500.0,49.8431,49.8431,49.7905,49.7905,4500.0
2022-04-19 13:30:00,56.79,56.87,56.79,56.87,3696.0,49.8081,49.8782,49.8081,49.8782,3696.0
2022-04-19 13:35:00,56.86,56.93,56.86,56.93,5409.0,49.8694,49.9308,49.8694,49.9308,5409.0
2022-04-19 13:40:00,56.94,56.96,56.9,56.9,8001.0,49.9396,49.9572,49.9045,49.9045,8001.0
2022-04-19 13:45:00,56.9,56.97,56.86,56.97,9849.0,49.9045,49.9659,49.8694,49.9659,9849.0
2022-04-19 13:50:00,56.97,57.01,56.97,56.98,7170.0,49.9659,50.001,49.9659,49.9747,7170.0
2022-04-19 13:55:00,56.99,57.03,56.96,57.0,7200.0,49.9835,50.0185,49.9572,49.9922,7200.0
2022-04-19 14:00:00,56.96,57.01,56.95,56.96,6489.0,49.9572,50.001,49.9484,49.9572,6489.0
2022-04-19 14:05:00,56.99,57.02,56.93,56.97,7794.0,49.9835,50.0098,49.9308,49.9659,7794.0
2022-04-19 14:10:00,56.96,56.96,56.87,56.9,4800.0,49.9572,49.9572,49.8782,49.9045,4800.0
2022-04-19 14:15:00,56.89,56.9,56.85,56.87,6397.5,49.8958,49.9045,49.8607,49.8782,6397.5
2022-04-19 14:20:00,56.89,57.03,56.88,57.03,8178.0,49.8958,50.0185,49.887,50.0185,8178.0
2022-04-19 14:25:00,57.04,57.04,56.99,57.03,4933.5,50.0273,50.0273,49.9835,50.0185,4933.5
2022-04-19 14:30:00,57.03,57.07,57.02,57.05,7800.0,50.0185,50.0536,50.0098,50.0361,7800.0
2022-04-19 14:35:00,57.1,57.11,57.07,57.11,4500.0,50.0799,50.0887,50.0536,50.0887,4500.0
2022-04-19 14:40:00,57.13,57.19,57.13,57.14,10672.5,50.1063,50.1589,50.1063,50.115,10672.5
2022-04-19 14:45:00,57.13,57.18,57.13,57.16,6300.0,50.1063,50.1501,50.1063,50.1326,6300.0
2022-04-19 14:50:00,57.15,57.21,57.15,57.15,5562.0,50.1238,50.1764,50.1238,50.1238,5562.0
2022-04-19 14:55:00,57.17,57.27,57.17,57.21,12871.5,50.1413,50.229,50.1413,50.1764,12871.5
2022-04-19 15:00:00,57.2,57.24,57.17,57.18,7192.5,50.1676,50.2027,50.1413,50.1501,7192.5
2022-04-19 15:05:00,57.17,57.19,57.11,57.17,9460.5,50.1413,50.1589,50.0887,50.1413,9460.5
2022-04-19 15:10:00,57.16,57.26,57.15,57.25,12786.0,50.1326,50.2203,50.1238,50.2115,12786.0
2022-04-19 15:15:00,57.25,57.28,57.22,57.25,11614.5,50.2115,50.2378,50.1852,50.2115,11614.5
2022-04-19 15:20:00,57.23,57.26,57.22,57.24,12004.5,50.194,50.2203,50.1852,50.2027,12004.5
2022-04-19 15:25:00,57.25,57.27,57.23,57.25,10950.0,50.2115,50.229,50.194,50.2115,10950.0
2022-04-19 15:30:00,57.25,57.32,57.24,57.32,18129.0,50.2115,50.2729,50.2027,50.2729,18129.0
2022-04-19 15:35:00,57.3,57.37,57.28,57.34,24901.5,50.2554,50.3167,50.2378,50.2904,24901.5
2022-04-19 15:40:00,57.33,57.33,57.27,57.28,18483.0,50.2817,50.2817,50.229,50.2378,18483.0
2022-04-19 15:45:00,57.27,57.29,57.25,57.25,29625.0,50.229,50.2466,50.2115,50.2115,29625.0
2022-04-19 15:50:00,57.27,57.42,57.27,57.32,65715.0,50.229,50.3606,50.229,50.2729,65715.0
2022-04-19 15:55:00,57.31,57.31,57.17,57.26,131680.5,50.2641,50.2641,50.1413,50.2203,131680.5
2022-04-20 09:30:00,57.83,58.38,57.83,58.35,44943.0,50.7202,51.2026,50.7202,51.1763,44943.0
2022-04-20 09:35:00,58.37,58.45,58.25,58.4,10386.0,51.1938,51.264,51.0886,51.2201,10386.0
2022-04-20 09:40:00,58.4,58.45,58.2,58.2,11325.0,51.2201,51.264,51.0447,51.0447,11325.0
2022-04-20 09:45:00,58.2,58.2,58.01,58.02,28429.5,51.0447,51.0447,50.8781,50.8868,28429.5
2022-04-20 09:50:00,58.03,58.35,58.02,58.21,7105.5,50.8956,51.1763,50.8868,51.0535,7105.5
2022-04-20 09:55:00,58.23,58.29,58.19,58.27,7665.0,51.071,51.1236,51.0359,51.1061,7665.0
2022-04-20 10:00:00,58.29,58.36,58.13,58.3,12033.0,51.1236,51.185,50.9833,51.1324,12033.0
2022-04-20 10:05:00,58.3,58.41,58.19,58.41,15856.5,51.1324,51.2289,51.0359,51.2289,15856.5
2022-04-20 10:10:00,58.41,58.49,58.35,58.41,19659.0,51.2289,51.299,51.1763,51.2289,19659.0
2022-04-20 10:15:00,58.43,58.51,58.41,58.48,10152.0,51.2464,51.3166,51.2289,51.2903,10152.0
2022-04-20 10:20:00,58.49,58.59,58.47,58.47,35455.5,51.299,51.3868,51.2815,51.2815,35455.5
2022-04-20 10:25:00,58.47,58.5,58.38,58.43,28275.0,51.2815,51.3078,51.2026,51.2464,28275.0
2022-04-20 10:30:00,58.42,58.45,58.37,58.41,19314.0,51.2377,51.264,51.1938,51.2289,19314.0
2022-04-20 10:35:00,58.41,58.45,58.35,58.39,19888.5,51.2289,51.264,51.1763,51.2113,19888.5
2022-04-20 10:40:00,58.37,58.45,58.35,58.35,8695.5,51.1938,51.264,51.1763,51.1763,8695.5
2022-04-20 10:45:00,58.39,58.39,58.33,58.33,8154.0,51.2113,51.2113,51.1587,51.1587,8154.0
2022-04-20 10:50:00,58.34,58.39,58.27,58.37,10198.5,51.1675,51.2113,51.1061,51.1938,10198.5
2022-04-20 10:55:00,58.37,58.39,58.23,58.27,9525.0,51.1938,51.2113,51.071,51.1061,9525.0
2022-04-20 11:00:00,58.26,58.28,58.2,58.23,18795.0,51.0973,51.1149,51.0447,51.071,18795.0
2022-04-20 11:05:00,58.23,58.29,58.18,58.21,6043.5,51.071,51.1236,51.0272,51.0535,6043.5
2022-04-20 11:10:00,58.22,58.28,58.16,58.27,9492.0,51.0622,51.1149,51.0096,51.1061,9492.0
2022-04-20 11:15:00,58.28,58.28,58.21,58.26,9996.0,51.1149,51.1149,51.0535,51.0973,9996.0
2022-04-20 11:20:00,58.27,58.32,58.25,58.32,6322.5,51.1061,51.1499,51.0886,51.1499,6322.5
2022-04-20 11:25:00,58.32,58.37,58.28,58.34,10222.5,51.1499,51.1938,51.1149,51.1675,10222.5
2022-04-20 11:30:00,58.32,58.39,58.32,58.37,8253.0,51.1499,51.2113,51.1499,51.1938,8253.0
2022-04-20 11:35:00,58.37,58.45,58.35,58.35,7089.0,51.1938,51.264,51.1763,51.1763,7089.0
2022-04-20 11:40:00,58.34,58.43,58.34,58.43,10705.5,51.1675,51.2464,51.1675,51.2464,10705.5
2022-04-20 11:45:00,58.43,58.44,58.33,58.37,11563.5,51.2464,51.2552,51.1587,51.1938,11563.5
2022-04-20 11:50:00,58.37,58.39,58.31,58.32,9090.0,51.1938,51.2113,51.1412,51.1499,9090.0
2022-04-20 11:55:00,58.32,58.43,58.3,58.41,5553.0,51.1499,51.2464,51.1324,51.2289,5553.0
2022-04-20 12:00:00,58.41,58.43,58.39,58.41,4452.0,51.2289,51.2464,51.2113,51.2289,4452.0
2022-04-20 12:05:00,58.4,58.45,58.39,58.43,15850.5,51.2201,51.264,51.2113,51.2464,15850.5
2022-04-20 12:10:00,58.43,58.43,58.37,58.4,5718.0,51.2464,51.2464,51.1938,51.2201,5718.0
2022-04-20 12:15:00,58.42,58.45,58.39,58.45,5880.0,51.2377,51.264,51.2113,51.264,5880.0
2022-04-20 12:20:00,58.43,58.45,58.41,58.43,9039.0,51.2464,51.264,51.2289,51.2464,9039.0
2022-04-20 12:25:00,58.44,58.44,58.29,58.33,4563.0,51.2552,51.2552,51.1236,51.1587,4563.0
2022-04-20 12:30:00,58.34,58.41,58.31,58.39,15246.0,51.1675,51.2289,51.1412,51.2113,15246.0
2022-04-20 12:35:00,58.39,58.44,58.36,58.36,22401.0,51.2113,51.2552,51.185,51.185,22401.0
2022-04-20 12:40:00,58.36,58.42,58.33,58.35,28593.0,51.185,51.2377,51.1587,51.1763,28593.0
2022-04-20 12:45:00,58.34,58.36,58.3,58.31,20740.5,51.1675,51.185,51.1324,51.1412,20740.5
2022-04-20 12:50:00,58.33,58.43,58.31,58.41,16459.5,51.1587,51.2464,51.1412,51.2289,16459.5
2022-04-20 12:55:00,58.41,58.43,58.4,58.43,5173.5,51.2289,51.2464,51.2201,51.2464,5173.5
2022-04-20 13:00:00,58.43,58.53,58.42,58.53,10120.5,51.2464,51.3341,51.2377,51.3341,10120.5
2022-04-20 13:05:00,58.51,58.53,58.39,58.39,16318.5,51.3166,51.3341,51.2113,51.2113,16318.5
2022-04-20 13:10:00,58.36,58.47,58.35,58.43,11386.5,51.185,51.2815,51.1763,51.2464,11386.5
2022-04-20 13:15:00,58.43,58.48,58.37,58.38,7566.0,51.2464,51.2903,51.1938,51.2026,7566.0
2022-04-20 13:20:00,58.39,58.45,58.37,58.44,4686.0,51.2113,51.264,51.1938,51.2552,4686.0
2022-04-20 13:25:00,58.43,58.43,58.37,58.41,6412.5,51.2464,51.2464,51.1938,51.2289,6412.5
2022-04-20 13:30:00,58.41,58.44,58.41,58.41,4315.5,51.2289,51.2552,51.2289,51.2289,4315.5
2022-04-20 13:35:00,58.43,58.46,58.41,58.42,13800.0,51.2464,51.2727,51.2289,51.2377,13800.0
2022-04-20 13:40:00,58.43,58.55,58.43,58.55,19317.0,51.2464,51.3517,51.2464,51.3517,19317.0
2022-04-20 13:45:00,58.55,58.61,58.55,58.56,7956.0,51.3517,51.4043,51.3517,51.3604,7956.0
2022-04-20 13:50:00,58.57,58.57,58.47,58.49,5619.0,51.3692,51.3692,51.2815,51.299,5619.0
2022-04-20 13:55:00,58.49,58.53,58.45,58.53,11902.5,51.299,51.3341,51.264,51.3341,11902.5
2022-04-20 14:00:00,58.51,58.59,58.51,58.56,5757.0,51.3166,51.3868,51.3166,51.3604,5757.0
2022-04-20 14:05:00,58.56,58.57,58.52,58.54,5737.5,51.3604,51.3692,51.3254,51.3429,5737.5
2022-04-20 14:10:00,58.57,58.57,58.47,58.47,8220.0,51.3692,51.3692,51.2815,51.2815,8220.0
2022-04-20 14:15:00,58.49,58.51,58.46,58.47,6858.0,51.299,51.3166,51.2727,51.2815,6858.0
2022-04-20 14:20:00,58.46,58.46,58.42,58.44,4828.5,51.2727,51.2727,51.2377,51.2552,4828.5
2022-04-20 14:25:00,58.45,58.45,58.41,58.41,5842.5,51.264,51.264,51.2289,51.2289,5842.5
2022-04-20 14:30:00,58.41,58.41,58.37,58.41,8790.0,51.2289,51.2289,51.1938,51.2289,8790.0
2022-04-20 14:35:00,58.4,58.4,58.32,58.32,7971.0,51.2201,51.2201,51.1499,51.1499,7971.0
2022-04-20 14:40:00,58.29,58.33,58.29,58.31,4933.5,51.1236,51.1587,51.1236,51.1412,4933.5
2022-04-20 14:45:00,58.31,58.38,58.3,58.35,5272.5,51.1412,51.2026,51.1324,51.1763,5272.5
2022-04-20 14:50:00,58.35,58.36,58.24,58.25,7378.5,51.1763,51.185,51.0798,51.0886,7378.5
2022-04-20 14:55:00,58.23,58.31,58.21,58.31,9666.0,51.071,51.1412,51.0535,51.1412,9666.0
2022-04-20 15:00:00,58.29,58.44,58.29,58.43,5586.0,51.1236,51.2552,51.1236,51.2464,5586.0
2022-04-20 15:05:00,58.42,58.46,58.39,58.42,9411.0,51.2377,51.2727,51.2113,51.2377,9411.0
2022-04-20 15:10:00,58.43,58.53,58.41,58.49,11910.0,51.2464,51.3341,51.2289,51.299,11910.0
2022-04-20 15:15:00,58.53,58.55,58.49,58.5,9706.5,51.3341,51.3517,51.299,51.3078,9706.5
2022-04-20 15:20:00,58.49,58.54,58.47,58.54,10308.0,51.299,51.3429,51.2815,51.3429,10308.0
2022-04-20 15:25:00,58.55,58.59,58.52,58.54,11076.0,51.3517,51.3868,51.3254,51.3429,11076.0
2022-04-20 15:30:00,58.55,58.57,58.45,58.46,17391.0,51.3517,51.3692,51.264,51.2727,17391.0
2022-04-20 15:35:00,58.47,58.49,58.39,58.41,23238.0,51.2815,51.299,51.2113,51.2289,23238.0
2022-04-20 15:40:00,58.41,58.42,58.35,58.39,16818.0,51.2289,51.2377,51.1763,51.2113,16818.0
2022-04-20 15:45:00,58.39,58.47,58.39,58.42,29026.5,51.2113,51.2815,51.2113,51.2377,29026.5
2022-04-20 15:50:00,58.42,58.5,58.37,58.39,58245.0,51.2377,51.3078,51.1938,51.2113,58245.0
2022-04-20 15:55:00,58.41,58.47,58.38,58.41,124468.5,51.2289,51.2815,51.2026,51.2289,124468.5
2022-04-21 09:30:00,58.72,58.81,58.45,58.79,25428.0,51.5008,51.5797,51.264,51.5622,25428.0
2022-04-21 09:35:00,58.8,58.83,58.66,58.66,7011.0,51.5709,51.5972,51.4481,51.4481,7011.0
2022-04-21 09:40:00,58.64,58.79,58.64,58.79,6784.5,51.4306,51.5622,51.4306,51.5622,6784.5
2022-04-21 09:45:00,58.74,58.95,58.73,58.93,12750.0,51.5183,51.7025,51.5095,51.685,12750.0
2022-04-21 09:50:00,58.97,59.0,58.87,58.96,6937.5,51.72,51.7463,51.6323,51.7113,6937.5
2022-04-21 09:55:00,58.97,59.15,58.97,59.01,13021.5,51.72,51.8779,51.72,51.7551,13021.5
2022-04-21 10:00:00,58.95,59.08,58.95,59.07,10242.0,51.7025,51.8165,51.7025,51.8077,10242.0
2022-04-21 10:05:00,59.09,59.12,58.88,58.88,30925.5,51.8253,51.8516,51.6411,51.6411,30925.5
2022-04-21 10:10:00,58.85,59.0,58.83,59.0,10074.0,51.6148,51.7463,51.5972,51.7463,10074.0
2022-04-21 10:15:00,59.05,59.06,58.8,58.81,4194.0,51.7902,51.799,51.5709,51.5797,4194.0
2022-04-21 10:20:00,58.85,58.97,58.83,58.93,3969.0,51.6148,51.72,51.5972,51.685,3969.0
2022-04-21 10:25:00,58.89,58.95,58.82,58.95,2926.5,51.6499,51.7025,51.5885,51.7025,2926.5
2022-04-21 10:30:00,58.96,59.0,58.87,58.97,8254.5,51.7113,51.7463,51.6323,51.72,8254.5
2022-04-21 10:35:00,58.95,59.03,58.92,58.92,10842.0,51.7025,51.7727,51.6762,51.6762,10842.0
2022-04-21 10:40:00,58.93,58.93,58.87,58.88,1489.5,51.685,51.685,51.6323,51.6411,1489.5
2022-04-21 10:45:00,58.91,58.94,58.84,58.9,5418.0,51.6674,51.6937,51.606,51.6586,5418.0
2022-04-21 10:50:00,58.99,59.08,58.93,59.08,5119.5,51.7376,51.8165,51.685,51.8165,5119.5
2022-04-21 10:55:00,59.1,59.19,59.08,59.19,6450.0,51.8341,51.913,51.8165,51.913,6450.0
2022-04-21 11:00:00,59.18,59.21,59.09,59.09,4801.5,51.9042,51.9305,51.8253,51.8253,4801.5
2022-04-21 11:05:00,59.07,59.19,59.07,59.19,10623.0,51.8077,51.913,51.8077,51.913,10623.0
2022-04-21 11:10:00,59.2,59.39,59.2,59.31,26344.5,51.9218,52.0884,51.9218,52.0182,26344.5
2022-04-21 11:15:00,59.31,59.31,59.1,59.18,14769.0,52.0182,52.0182,51.8341,51.9042,14769.0
2022-04-21 11:20:00,59.19,59.19,59.11,59.19,7944.0,51.913,51.913,51.8428,51.913,7944.0
2022-04-21 11:25:00,59.19,59.21,59.09,59.17,8031.0,51.913,51.9305,51.8253,51.8954,8031.0
2022-04-21 11:30:00,59.15,59.17,59.05,59.05,6178.5,51.8779,51.8954,51.7902,51.7902,6178.5
2022-04-21 11:35:00,59.05,59.09,59.04,59.05,3009.0,51.7902,51.8253,51.7814,51.7902,3009.0
2022-04-21 11:40:00,59.06,59.07,58.97,59.0,7612.5,51.799,51.8077,51.72,51.7463,7612.5
2022-04-21 11:45:00,59.0,59.0,58.97,58.99,6073.5,51.7463,51.7463,51.72,51.7376,6073.5
2022-04-21 11:50:00,58.98,59.01,58.93,58.99,9136.5,51.7288,51.7551,51.685,51.7376,9136.5
2022-04-21 11:55:00,59.01,59.05,58.97,59.0,6985.5,51.7551,51.7902,51.72,51.7463,6985.5
2022-04-21 12:00:00,58.98,58.99,58.87,58.89,4953.0,51.7288,51.7376,51.6323,51.6499,4953.0
2022-04-21 12:05:00,58.85,58.9,58.75,58.75,5629.5,51.6148,51.6586,51.5271,51.5271,5629.5
2022-04-21 12:10:00,58.78,58.84,58.77,58.77,6600.0,51.5534,51.606,51.5446,51.5446,6600.0
2022-04-21 12:15:00,58.81,58.88,58.81,58.85,6325.5,51.5797,51.6411,51.5797,51.6148,6325.5
2022-04-21 12:20:00,58.85,58.85,58.76,58.77,7203.0,51.6148,51.6148,51.5359,51.5446,7203.0
2022-04-21 12:25:00,58.77,58.88,58.76,58.78,11514.0,51.5446,51.6411,51.5359,51.5534,11514.0
2022-04-21 12:30:00,58.78,58.85,58.77,58.77,13437.0,51.5534,51.6148,51.5446,51.5446,13437.0
2022-04-21 12:35:00,58.76,58.8,58.63,58.63,7509.0,51.5359,51.5709,51.4218,51.4218,7509.0
2022-04-21 12:40:00,58.66,58.77,58.66,58.75,7167.0,51.4481,51.5446,51.4481,51.5271,7167.0
2022-04-21 12:45:00,58.76,58.79,58.71,58.73,6283.5,51.5359,51.5622,51.492,51.5095,6283.5
2022-04-21 12:50:00,58.7,58.81,58.63,58.79,7633.5,51.4832,51.5797,51.4218,51.5622,7633.5
2022-04-21 12:55:00,58.8,58.8,58.73,58.73,4374.0,51.5709,51.5709,51.5095,51.5095,4374.0
2022-04-21 13:00:00,58.73,58.73,58.65,58.65,5017.5,51.5095,51.5095,51.4394,51.4394,5017.5
2022-04-21 13:05:00,58.67,58.75,58.65,58.75,5925.0,51.4569,51.5271,51.4394,51.5271,5925.0
2022-04-21 13:10:00,58.77,58.77,58.71,58.74,6988.5,51.5446,51.5446,51.492,51.5183,6988.5
2022-04-21 13:15:00,58.71,58.71,58.63,58.68,8160.0,51.492,51.492,51.4218,51.4657,8160.0
2022-04-21 13:20:00,58.69,58.95,58.69,58.88,20514.0,51.4745,51.7025,51.4745,51.6411,20514.0
2022-04-21 13:25:00,58.87,58.94,58.83,58.93,9904.5,51.6323,51.6937,51.5972,51.685,9904.5
2022-04-21 13:30:00,58.97,58.97,58.88,58.9,7366.5,51.72,51.72,51.6411,51.6586,7366.5
2022-04-21 13:35:00,58.89,58.89,58.73,58.8,13654.5,51.6499,51.6499,51.5095,51.5709,13654.5
2022-04-21 13:40:00,58.79,58.85,58.79,58.83,6997.5,51.5622,51.6148,51.5622,51.5972,6997.5
2022-04-21 13:45:00,58.85,59.03,58.83,59.01,7722.0,51.6148,51.7727,51.5972,51.7551,7722.0
2022-04-21 13:50:00,58.99,59.0,58.91,58.92,7192.5,51.7376,51.7463,51.6674,51.6762,7192.5
2022-04-21 13:55:00,58.93,58.95,58.87,58.93,6754.5,51.685,51.7025,51.6323,51.685,6754.5
2022-04-21 14:00:00,58.91,58.93,58.79,58.83,19653.0,51.6674,51.685,51.5622,51.5972,19653.0
2022-04-21 14:05:00,58.82,58.89,58.82,58.86,19957.5,51.5885,51.6499,51.5885,51.6236,19957.5
2022-04-21 14:10:00,58.86,58.95,58.84,58.93,10497.0,51.6236,51.7025,51.606,51.685,10497.0
2022-04-21 14:15:00,58.93,58.93,58.83,58.88,11949.0,51.685,51.685,51.5972,51.6411,11949.0
2022-04-21 14:20:00,58.91,58.95,58.86,58.88,13335.0,51.6674,51.7025,51.6236,51.6411,13335.0
2022-04-21 14:25:00,58.9,58.92,58.87,58.89,9526.5,51.6586,51.6762,51.6323,51.6499,9526.5
2022-04-21 14:30:00,58.88,59.03,58.86,59.03,13069.5,51.6411,51.7727,51.6236,51.7727,13069.5
2022-04-21 14:35:00,59.03,59.1,58.93,58.94,9546.0,51.7727,51.8341,51.685,51.6937,9546.0
2022-04-21 14:40:00,58.95,58.97,58.82,58.82,10299.0,51.7025,51.72,51.5885,51.5885,10299.0
2022-04-21 14:45:00,58.81,58.81,58.71,58.71,4990.5,51.5797,51.5797,51.492,51.492,4990.5
2022-04-21 14:50:00,58.69,58.75,58.67,58.72,9559.5,51.4745,51.5271,51.4569,51.5008,9559.5
2022-04-21 14:55:00,58.73,58.77,58.61,58.65,14767.5,51.5095,51.5446,51.4043,51.4394,14767.5
2022-04-21 15:00:00,58.63,58.64,58.54,58.54,10866.0,51.4218,51.4306,51.3429,51.3429,10866.0
2022-04-21 15:05:00,58.54,58.6,58.49,58.5,13266.0,51.3429,51.3955,51.299,51.3078,13266.0
2022-04-21 15:10:00,58.51,58.56,58.5,58.56,13186.5,51.3166,51.3604,51.3078,51.3604,13186.5
2022-04-21 15:15:00,58.57,58.63,58.53,58.59,12388.5,51.3692,51.4218,51.3341,51.3868,12388.5
2022-04-21 15:20:00,58.61,58.65,58.56,58.64,12798.0,51.4043,51.4394,51.3604,51.4306,12798.0
2022-04-21 15:25:00,58.62,58.78,58.55,58.74,28941.0,51.4131,51.5534,51.3517,51.5183,28941.0
2022-04-21 15:30:00,58.73,58.75,58.66,58.66,21486.0,51.5095,51.5271,51.4481,51.4481,21486.0
2022-04-21 15:35:00,58.67,58.72,58.57,58.72,28978.5,51.4569,51.5008,51.3692,51.5008,28978.5
2022-04-21 15:40:00,58.73,58.83,58.73,58.81,17953.5,51.5095,51.5972,51.5095,51.5797,17953.5
2022-04-21 15:45:00,58.82,58.82,58.66,58.67,26962.5,51.5885,51.5885,51.4481,51.4569,26962.5
2022-04-21 15:50:00,58.69,58.91,58.69,58.83,57958.5,51.4745,51.6674,51.4745,51.5972,57958.5
2022-04-21 15:55:00,58.81,58.85,58.73,58.74,139543.5,51.5797,51.6148,51.5095,51.5183,139543.5
2022-04-22 09:30:00,58.04,58.14,57.69,57.72,77160.0,50.9044,50.9921,50.5974,50.6237,77160.0
2022-04-22 09:35:00,57.75,58.09,57.75,58.01,9111.0,50.65,50.9482,50.65,50.8781,9111.0
2022-04-22 09:40:00,57.96,57.99,57.67,57.7,5904.0,50.8342,50.8605,50.5799,50.6062,5904.0
2022-04-22 09:45:00,57.68,57.97,57.67,57.91,9477.0,50.5886,50.843,50.5799,50.7904,9477.0
2022-04-22 09:50:00,57.89,57.97,57.81,57.87,10354.5,50.7728,50.843,50.7027,50.7553,10354.5
2022-04-22 09:55:00,57.89,57.91,57.75,57.75,14499.0,50.7728,50.7904,50.65,50.65,14499.0
2022-04-22 10:00:00,57.76,57.92,57.76,57.81,23422.5,50.6588,50.7991,50.6588,50.7027,23422.5
2022-04-22 10:05:00,57.84,58.01,57.72,57.72,14968.5,50.729,50.8781,50.6237,50.6237,14968.5
2022-04-22 10:10:00,57.74,57.85,57.7,57.85,5250.0,50.6413,50.7377,50.6062,50.7377,5250.0
2022-04-22 10:15:00,57.85,57.93,57.76,57.87,9934.5,50.7377,50.8079,50.6588,50.7553,9934.5
2022-04-22 10:20:00,57.89,57.9,57.76,57.9,11403.0,50.7728,50.7816,50.6588,50.7816,11403.0
2022-04-22 10:25:00,57.89,58.06,57.89,57.97,11409.0,50.7728,50.9219,50.7728,50.843,11409.0
2022-04-22 10:30:00,57.98,58.06,57.94,57.97,21420.0,50.8518,50.9219,50.8167,50.843,21420.0
2022-04-22 10:35:00,57.99,58.13,57.95,58.01,19909.5,50.8605,50.9833,50.8254,50.8781,19909.5
2022-04-22 10:40:00,58.0,58.03,57.85,57.91,9025.5,50.8693,50.8956,50.7377,50.7904,9025.5
2022-04-22 10:45:00,57.9,57.99,57.84,57.97,13795.5,50.7816,50.8605,50.729,50.843,13795.5
2022-04-22 10:50:00,57.99,58.05,57.95,57.95,11914.5,50.8605,50.9131,50.8254,50.8254,11914.5
2022-04-22 10:55:00,57.95,58.03,57.91,57.95,7903.5,50.8254,50.8956,50.7904,50.8254,7903.5
2022-04-22 11:00:00,57.97,58.04,57.9,57.93,10411.5,50.843,50.9044,50.7816,50.8079,10411.5
2022-04-22 11:05:00,57.91,58.19,57.91,58.15,19054.5,50.7904,51.0359,50.7904,51.0008,19054.5
2022-04-22 11:10:00,58.14,58.16,58.05,58.13,14638.5,50.9921,51.0096,50.9131,50.9833,14638.5
2022-04-22 11:15:00,58.14,58.17,58.07,58.14,14200.5,50.9921,51.0184,50.9307,50.9921,14200.5
2022-04-22 11:20:00,58.19,58.21,58.11,58.13,11881.5,51.0359,51.0535,50.9658,50.9833,11881.5
2022-04-22 11:25:00,58.1,58.13,58.07,58.1,8895.0,50.957,50.9833,50.9307,50.957,8895.0
2022-04-22 11:30:00,58.12,58.15,58.07,58.07,6381.0,50.9745,51.0008,50.9307,50.9307,6381.0
2022-04-22 11:35:00,58.06,58.07,57.95,57.98,7200.0,50.9219,50.9307,50.8254,50.8518,7200.0
2022-04-22 11:40:00,57.99,58.06,57.97,57.99,11100.0,50.8605,50.9219,50.843,50.8605,11100.0
2022-04-22 11:45:00,57.98,57.99,57.9,57.91,6766.5,50.8518,50.8605,50.7816,50.7904,6766.5
2022-04-22 11:50:00,57.91,57.94,57.89,57.93,8913.0,50.7904,50.8167,50.7728,50.8079,8913.0
2022-04-22 11:55:00,57.93,57.98,57.9,57.96,9102.0,50.8079,50.8518,50.7816,50.8342,9102.0
2022-04-22 12:00:00,57.97,58.05,57.95,58.04,8116.5,50.843,50.9131,50.8254,50.9044,8116.5
2022-04-22 12:05:00,58.05,58.14,58.05,58.1,15595.5,50.9131,50.9921,50.9131,50.957,15595.5
2022-04-22 12:10:00,58.11,58.16,58.07,58.15,21621.0,50.9658,51.0096,50.9307,51.0008,21621.0
2022-04-22 12:15:00,58.15,58.18,58.07,58.18,14131.5,51.0008,51.0272,50.9307,51.0272,14131.5
2022-04-22 12:20:00,58.17,58.29,58.15,58.29,20818.5,51.0184,51.1236,51.0008,51.1236,20818.5
2022-04-22 12:25:00,58.29,58.32,58.19,58.25,7699.5,51.1236,51.1499,51.0359,51.0886,7699.5
2022-04-22 12:30:00,58.23,58.27,58.21,58.26,6139.5,51.071,51.1061,51.0535,51.0973,6139.5
2022-04-22 12:35:00,58.26,58.33,58.25,58.26,10950.0,51.0973,51.1587,51.0886,51.0973,10950.0
2022-04-22 12:40:00,58.27,58.31,58.27,58.29,6775.5,51.1061,51.1412,51.1061,51.1236,6775.5
2022-04-22 12:45:00,58.29,58.39,58.29,58.36,10174.5,51.1236,51.2113,51.1236,51.185,10174.5
2022-04-22 12:50:00,58.36,58.39,58.22,58.23,9871.5,51.185,51.2113,51.0622,51.071,9871.5
2022-04-22 12:55:00,58.24,58.27,58.2,58.22,6345.0,51.0798,51.1061,51.0447,51.0622,6345.0
2022-04-22 13:00:00,58.21,58.21,58.17,58.18,6285.0,51.0535,51.0535,51.0184,51.0272,6285.0
2022-04-22 13:05:00,58.19,58.25,58.19,58.21,8770.5,51.0359,51.0886,51.0359,51.0535,8770.5
2022-04-22 13:10:00,58.19,58.27,58.19,58.21,10047.0,51.0359,51.1061,51.0359,51.0535,10047.0
2022-04-22 13:15:00,58.22,58.22,58.11,58.11,45868.5,51.0622,51.0622,50.9658,50.9658,45868.5
2022-04-22 13:20:00,58.09,58.09,57.79,57.79,18094.5,50.9482,50.9482,50.6851,50.6851,18094.5
2022-04-22 13:25:00,57.79,57.8,57.71,57.77,19920.0,50.6851,50.6939,50.6149,50.6676,19920.0
2022-04-22 13:30:00,57.77,57.77,57.64,57.69,26944.5,50.6676,50.6676,50.5536,50.5974,26944.5
2022-04-22 13:35:00,57.68,57.85,57.65,57.85,11023.5,50.5886,50.7377,50.5623,50.7377,11023.5
2022-04-22 13:40:00,57.83,57.93,57.8,57.93,9825.0,50.7202,50.8079,50.6939,50.8079,9825.0
2022-04-22 13:45:00,57.92,57.96,57.9,57.96,4876.5,50.7991,50.8342,50.7816,50.8342,4876.5
2022-04-22 13:50:00,57.96,57.96,57.83,57.83,11368.5,50.8342,50.8342,50.7202,50.7202,11368.5
2022-04-22 13:55:00,57.81,57.85,57.78,57.81,11053.5,50.7027,50.7377,50.6763,50.7027,11053.5
2022-04-22 14:00:00,57.81,57.83,57.77,57.77,5437.5,50.7027,50.7202,50.6676,50.6676,5437.5
2022-04-22 14:05:00,57.77,57.81,57.75,57.75,8695.5,50.6676,50.7027,50.65,50.65,8695.5
2022-04-22 14:10:00,57.74,57.76,57.63,57.63,6324.0,50.6413,50.6588,50.5448,50.5448,6324.0
2022-04-22 14:15:00,57.63,57.75,57.59,57.71,17781.0,50.5448,50.65,50.5097,50.6149,17781.0
2022-04-22 14:20:00,57.69,57.71,57.55,57.59,11892.0,50.5974,50.6149,50.4746,50.5097,11892.0
2022-04-22 14:25:00,57.59,57.59,57.53,57.56,8595.0,50.5097,50.5097,50.4571,50.4834,8595.0
2022-04-22 14:30:00,57.56,57.57,57.49,57.5,10456.5,50.4834,50.4922,50.422,50.4308,10456.5
2022-04-22 14:35:00,57.47,57.47,57.33,57.37,8751.0,50.4045,50.4045,50.2817,50.3167,8751.0
2022-04-22 14:40:00,57.37,57.41,57.31,57.38,14799.0,50.3167,50.3518,50.2641,50.3255,14799.0
2022-04-22 14:45:00,57.37,57.42,57.37,57.38,15433.5,50.3167,50.3606,50.3167,50.3255,15433.5
2022-04-22 14:50:00,57.39,57.39,57.27,57.27,10723.5,50.3343,50.3343,50.229,50.229,10723.5
2022-04-22 14:55:00,57.27,57.27,57.18,57.25,11569.5,50.229,50.229,50.1501,50.2115,11569.5
2022-04-22 15:00:00,57.24,57.24,57.13,57.17,10569.0,50.2027,50.2027,50.1063,50.1413,10569.0
2022-04-22 15:05:00,57.15,57.2,57.13,57.13,13465.5,50.1238,50.1676,50.1063,50.1063,13465.5
2022-04-22 15:10:00,57.13,57.37,57.03,57.33,36322.5,50.1063,50.3167,50.0185,50.2817,36322.5
2022-04-22 15:15:00,57.31,57.41,57.27,57.37,19999.5,50.2641,50.3518,50.229,50.3167,19999.5
2022-04-22 15:20:00,57.37,57.41,57.29,57.3,15615.0,50.3167,50.3518,50.2466,50.2554,15615.0
2022-04-22 15:25:00,57.31,57.39,57.31,57.33,22917.0,50.2641,50.3343,50.2641,50.2817,22917.0
2022-04-22 15:30:00,57.35,57.53,57.35,57.52,19443.0,50.2992,50.4571,50.2992,50.4483,19443.0
2022-04-22 15:35:00,57.55,57.62,57.53,57.59,19315.5,50.4746,50.536,50.4571,50.5097,19315.5
2022-04-22 15:40:00,57.6,57.63,57.46,57.49,32397.0,50.5185,50.5448,50.3957,50.422,32397.0
2022-04-22 15:45:00,57.47,57.48,57.37,57.37,25641.0,50.4045,50.4132,50.3167,50.3167,25641.0
2022-04-22 15:50:00,57.36,57.38,57.14,57.14,83098.5,50.308,50.3255,50.115,50.115,83098.5
2022-04-22 15:55:00,57.13,57.19,57.06,57.12,138199.5,50.1063,50.1589,50.0449,50.0975,138199.5
2022-04-25 09:30:00,56.91,56.95,56.14,56.29,65143.5,49.9133,49.9484,49.238,49.3695,65143.5
2022-04-25 09:35:00,56.27,56.73,56.23,56.61,51120.0,49.352,49.7554,49.3169,49.6502,51120.0
2022-04-25 09:40:00,56.61,56.71,56.25,56.29,26379.0,49.6502,49.7379,49.3344,49.3695,26379.0
2022-04-25 09:45:00,56.34,56.43,56.21,56.34,16321.5,49.4134,49.4923,49.2994,49.4134,16321.5
2022-04-25 09:50:00,56.31,56.51,56.23,56.24,20820.0,49.3871,49.5625,49.3169,49.3257,20820.0
2022-04-25 09:55:00,56.19,56.31,55.91,55.99,25095.0,49.2818,49.3871,49.0362,49.1064,25095.0
2022-04-25 10:00:00,55.99,56.03,55.65,55.65,20988.0,49.1064,49.1415,48.8082,48.8082,20988.0
2022-04-25 10:05:00,55.64,55.99,55.62,55.77,30657.0,48.7994,49.1064,48.7819,48.9135,30657.0
2022-04-25 10:10:00,55.8,55.89,55.72,55.77,15751.5,48.9398,49.0187,48.8696,48.9135,15751.5
2022-04-25 10:15:00,55.79,55.83,55.64,55.77,28654.5,48.931,48.9661,48.7994,48.9135,28654.5
2022-04-25 10:20:00,55.79,55.95,55.71,55.95,37761.0,48.931,49.0713,48.8608,49.0713,37761.0
2022-04-25 10:25:00,56.02,56.12,55.9,55.9,18496.5,49.1327,49.2204,49.0275,49.0275,18496.5
2022-04-25 10:30:00,55.87,56.07,55.87,56.07,25984.5,49.0012,49.1766,49.0012,49.1766,25984.5
2022-04-25 10:35:00,56.07,56.15,55.99,56.13,73528.5,49.1766,49.2467,49.1064,49.2292,73528.5
2022-04-25 10:40:00,56.13,56.31,56.0,56.31,59253.0,49.2292,49.3871,49.1152,49.3871,59253.0
2022-04-25 10:45:00,56.32,56.44,56.29,56.44,18019.5,49.3958,49.5011,49.3695,49.5011,18019.5
2022-04-25 10:50:00,56.43,56.44,56.26,56.32,65110.5,49.4923,49.5011,49.3432,49.3958,65110.5
2022-04-25 10:55:00,56.33,56.33,56.17,56.2,24894.0,49.4046,49.4046,49.2643,49.2906,24894.0
2022-04-25 11:00:00,56.19,56.31,56.16,56.26,37701.0,49.2818,49.3871,49.2555,49.3432,37701.0
2022-04-25 11:05:00,56.25,56.25,55.98,56.03,32479.5,49.3344,49.3344,49.0976,49.1415,32479.5
2022-04-25 11:10:00,56.03,56.21,55.92,56.13,19237.5,49.1415,49.2994,49.045,49.2292,19237.5
2022-04-25 11:15:00,56.1,56.21,56.01,56.13,11550.0,49.2029,49.2994,49.1239,49.2292,11550.0
2022-04-25 11:20:00,56.11,56.25,56.11,56.25,10099.5,49.2117,49.3344,49.2117,49.3344,10099.5
2022-04-25 11:25:00,56.24,56.37,56.18,56.2,13233.0,49.3257,49.4397,49.273,49.2906,13233.0
2022-04-25 11:30:00,56.21,56.21,56.02,56.11,16465.5,49.2994,49.2994,49.1327,49.2117,16465.5
2022-04-25 11:35:00,56.15,56.32,56.1,56.19,6600.0,49.2467,49.3958,49.2029,49.2818,6600.0
2022-04-25 11:40:00,56.17,56.24,56.11,56.2,11106.0,49.2643,49.3257,49.2117,49.2906,11106.0
2022-04-25 11:45:00,56.19,56.19,56.07,56.07,8173.5,49.2818,49.2818,49.1766,49.1766,8173.5
2022-04-25 11:50:00,56.08,56.13,56.02,56.1,10203.0,49.1853,49.2292,49.1327,49.2029,10203.0
2022-04-25 11:55:00,56.11,56.19,56.07,56.17,14107.5,49.2117,49.2818,49.1766,49.2643,14107.5
2022-04-25 12:00:00,56.17,56.28,56.14,56.24,32476.5,49.2643,49.3608,49.238,49.3257,32476.5
2022-04-25 12:05:00,56.25,56.61,56.25,56.6,29275.5,49.3344,49.6502,49.3344,49.6414,29275.5
2022-04-25 12:10:00,56.57,56.64,56.42,56.52,20488.5,49.6151,49.6765,49.4835,49.5712,20488.5
2022-04-25 12:15:00,56.53,56.64,56.49,56.57,17622.0,49.58,49.6765,49.5449,49.6151,17622.0
2022-04-25 12:20:00,56.59,56.82,56.59,56.81,19209.0,49.6326,49.8344,49.6326,49.8256,19209.0
2022-04-25 12:25:00,56.82,56.91,56.77,56.81,24288.0,49.8344,49.9133,49.7905,49.8256,24288.0
2022-04-25 12:30:00,56.79,56.86,56.73,56.82,11130.0,49.8081,49.8694,49.7554,49.8344,11130.0
2022-04-25 12:35:00,56.83,56.97,56.83,56.87,14886.0,49.8431,49.9659,49.8431,49.8782,14886.0
2022-04-25 12:40:00,56.87,56.95,56.84,56.88,14295.0,49.8782,49.9484,49.8519,49.887,14295.0
2022-04-25 12:45:00,56.88,57.05,56.85,57.03,28351.5,49.887,50.0361,49.8607,50.0185,28351.5
2022-04-25 12:50:00,57.02,57.07,56.89,56.89,17685.0,50.0098,50.0536,49.8958,49.8958,17685.0
2022-04-25 12:55:00,56.89,56.9,56.86,56.87,15112.5,49.8958,49.9045,49.8694,49.8782,15112.5
2022-04-25 13:00:00,56.89,56.9,56.67,56.75,13677.0,49.8958,49.9045,49.7028,49.773,13677.0
2022-04-25 13:05:00,56.77,56.86,56.75,56.85,15265.5,49.7905,49.8694,49.773,49.8607,15265.5
2022-04-25 13:10:00,56.87,56.93,56.83,56.87,18796.5,49.8782,49.9308,49.8431,49.8782,18796.5
2022-04-25 13:15:00,56.88,56.92,56.72,56.72,19501.5,49.887,49.9221,49.7467,49.7467,19501.5
2022-04-25 13:20:00,56.76,56.76,56.68,56.71,12070.5,49.7817,49.7817,49.7116,49.7379,12070.5
2022-04-25 13:25:00,56.73,56.78,56.69,56.78,16378.5,49.7554,49.7993,49.7203,49.7993,16378.5
2022-04-25 13:30:00,56.79,56.91,56.63,56.71,24871.5,49.8081,49.9133,49.6677,49.7379,24871.5
2022-04-25 13:35:00,56.7,56.71,56.55,56.63,19561.5,49.7291,49.7379,49.5976,49.6677,19561.5
2022-04-25 13:40:00,56.63,56.79,56.63,56.75,21090.0,49.6677,49.8081,49.6677,49.773,21090.0
2022-04-25 13:45:00,56.77,56.79,56.69,56.76,20613.0,49.7905,49.8081,49.7203,49.7817,20613.0
2022-04-25 13:50:00,56.77,56.77,56.6,56.61,24088.5,49.7905,49.7905,49.6414,49.6502,24088.5
2022-04-25 13:55:00,56.61,56.63,56.53,56.57,18171.0,49.6502,49.6677,49.58,49.6151,18171.0
2022-04-25 14:00:00,56.57,56.61,56.5,56.59,31771.5,49.6151,49.6502,49.5537,49.6326,31771.5
2022-04-25 14:05:00,56.59,56.89,56.58,56.85,26334.0,49.6326,49.8958,49.6239,49.8607,26334.0
2022-04-25 14:10:00,56.88,56.91,56.79,56.91,14356.5,49.887,49.9133,49.8081,49.9133,14356.5
2022-04-25 14:15:00,56.9,57.01,56.89,57.01,23296.5,49.9045,50.001,49.8958,50.001,23296.5
2022-04-25 14:20:00,57.02,57.12,56.98,57.11,28416.0,50.0098,50.0975,49.9747,50.0887,28416.0
2022-04-25 14:25:00,57.1,57.23,57.06,57.17,30829.5,50.0799,50.194,50.0449,50.1413,30829.5
2022-04-25 14:30:00,57.17,57.27,57.14,57.27,13839.0,50.1413,50.229,50.115,50.229,13839.0
2022-04-25 14:35:00,57.28,57.3,57.22,57.24,19582.5,50.2378,50.2554,50.1852,50.2027,19582.5
2022-04-25 14:40:00,57.21,57.24,57.14,57.19,27123.0,50.1764,50.2027,50.115,50.1589,27123.0
2022-04-25 14:45:00,57.19,57.39,57.16,57.37,24337.5,50.1589,50.3343,50.1326,50.3167,24337.5
2022-04-25 14:50:00,57.37,57.51,57.37,57.51,26128.5,50.3167,50.4395,50.3167,50.4395,26128.5
2022-04-25 14:55:00,57.53,57.55,57.31,57.33,32122.5,50.4571,50.4746,50.2641,50.2817,32122.5
2022-04-25 15:00:00,57.33,57.36,57.2,57.21,55503.0,50.2817,50.308,50.1676,50.1764,55503.0
2022-04-25 15:05:00,57.2,57.28,57.19,57.24,26701.5,50.1676,50.2378,50.1589,50.2027,26701.5
2022-04-25 15:10:00,57.24,57.31,57.23,57.27,34582.5,50.2027,50.2641,50.194,50.229,34582.5
2022-04-25 15:15:00,57.29,57.4,57.29,57.31,136525.5,50.2466,50.3431,50.2466,50.2641,136525.5
2022-04-25 15:20:00,57.31,57.53,57.31,57.51,30975.0,50.2641,50.4571,50.2641,50.4395,30975.0
2022-04-25 15:25:00,57.51,57.56,57.36,57.48,51889.5,50.4395,50.4834,50.308,50.4132,51889.5
2022-04-25 15:30:00,57.46,57.53,57.42,57.53,39388.5,50.3957,50.4571,50.3606,50.4571,39388.5
2022-04-25 15:35:00,57.53,57.65,57.53,57.63,34333.5,50.4571,50.5623,50.4571,50.5448,34333.5
2022-04-25 15:40:00,57.63,57.65,57.52,57.65,51855.0,50.5448,50.5623,50.4483,50.5623,51855.0
2022-04-25 15:45:00,57.65,57.75,57.61,57.65,63937.5,50.5623,50.65,50.5272,50.5623,63937.5
2022-04-25 15:50:00,57.64,57.69,57.47,57.67,140560.5,50.5536,50.5974,50.4045,50.5799,140560.5
2022-04-25 15:55:00,57.66,57.67,57.5,57.57,309850.5,50.5711,50.5799,50.4308,50.4922,309850.5
2022-04-26 09:30:00,57.33,58.76,56.73,58.52,89775.0,50.2817,51.5359,49.7554,51.3254,89775.0
2022-04-26 09:35:00,58.52,58.73,57.47,57.48,38884.5,51.3254,51.5095,50.4045,50.4132,38884.5
2022-04-26 09:40:00,57.49,57.87,57.38,57.55,42501.0,50.422,50.7553,50.3255,50.4746,42501.0
2022-04-26 09:45:00,57.51,57.73,57.38,57.67,37599.0,50.4395,50.6325,50.3255,50.5799,37599.0
2022-04-26 09:50:00,57.64,57.78,57.61,57.68,12931.5,50.5536,50.6763,50.5272,50.5886,12931.5
2022-04-26 09:55:00,57.72,57.87,57.65,57.8,19489.5,50.6237,50.7553,50.5623,50.6939,19489.5
2022-04-26 10:00:00,57.79,57.84,57.55,57.56,43752.0,50.6851,50.729,50.4746,50.4834,43752.0
2022-04-26 10:05:00,57.63,57.78,57.53,57.65,32128.5,50.5448,50.6763,50.4571,50.5623,32128.5
2022-04-26 10:10:00,57.61,57.66,57.39,57.52,27511.5,50.5272,50.5711,50.3343,50.4483,27511.5
2022-04-26 10:15:00,57.53,57.54,56.86,57.07,34827.0,50.4571,50.4658,49.8694,50.0536,34827.0
2022-04-26 10:20:00,57.1,57.19,56.8,56.99,27747.0,50.0799,50.1589,49.8168,49.9835,27747.0
2022-04-26 10:25:00,56.92,56.97,56.7,56.7,26755.5,49.9221,49.9659,49.7291,49.7291,26755.5
2022-04-26 10:30:00,56.75,56.88,56.45,56.51,50346.0,49.773,49.887,49.5099,49.5625,50346.0
2022-04-26 10:35:00,56.47,56.67,56.38,56.62,31558.5,49.5274,49.7028,49.4485,49.659,31558.5
2022-04-26 10:40:00,56.6,56.63,56.35,56.36,21867.0,49.6414,49.6677,49.4221,49.4309,21867.0
2022-04-26 10:45:00,56.41,56.61,56.35,56.61,20427.0,49.4748,49.6502,49.4221,49.6502,20427.0
2022-04-26 10:50:00,56.59,56.62,56.39,56.42,19809.0,49.6326,49.659,49.4572,49.4835,19809.0
2022-04-26 10:55:00,56.41,56.47,56.25,56.37,21232.5,49.4748,49.5274,49.3344,49.4397,21232.5
2022-04-26 11:00:00,56.36,56.63,56.34,56.57,31302.0,49.4309,49.6677,49.4134,49.6151,31302.0
2022-04-26 11:05:00,56.57,56.57,55.15,55.5,250068.0,49.6151,49.6151,48.3697,48.6766,250068.0
2022-04-26 11:10:00,55.48,56.37,55.35,56.37,88023.0,48.6591,49.4397,48.5451,49.4397,88023.0
2022-04-26 11:15:00,56.31,56.31,55.35,55.35,21445.5,49.3871,49.3871,48.5451,48.5451,21445.5
2022-04-26 11:20:00,55.45,55.91,55.42,55.9,14608.5,48.6328,49.0362,48.6065,49.0275,14608.5
2022-04-26 11:25:00,55.91,55.96,55.82,55.85,8226.0,49.0362,49.0801,48.9573,48.9836,8226.0
2022-04-26 11:30:00,55.93,55.93,55.73,55.89,24655.5,49.0538,49.0538,48.8784,49.0187,24655.5
2022-04-26 11:35:00,55.9,55.91,55.46,55.59,26481.0,49.0275,49.0362,48.6416,48.7556,26481.0
2022-04-26 11:40:00,55.59,55.59,55.45,55.47,16542.0,48.7556,48.7556,48.6328,48.6503,16542.0
2022-04-26 11:45:00,55.45,55.53,55.34,55.41,16302.0,48.6328,48.703,48.5363,48.5977,16302.0
2022-04-26 11:50:00,55.45,55.5,55.35,55.37,18940.5,48.6328,48.6766,48.5451,48.5626,18940.5
2022-04-26 11:55:00,55.34,55.34,54.85,54.99,46258.5,48.5363,48.5363,48.1066,48.2294,46258.5
2022-04-26 12:00:00,54.99,55.34,54.97,55.32,44152.5,48.2294,48.5363,48.2118,48.5188,44152.5
2022-04-26 12:05:00,55.35,55.44,55.26,55.4,10671.0,48.5451,48.624,48.4662,48.5889,10671.0
2022-04-26 12:10:00,55.41,55.41,55.17,55.28,19104.0,48.5977,48.5977,48.3872,48.4837,19104.0
2022-04-26 12:15:00,55.28,55.47,55.21,55.26,27183.0,48.4837,48.6503,48.4223,48.4662,27183.0
2022-04-26 12:20:00,55.26,55.49,55.26,55.41,43414.5,48.4662,48.6679,48.4662,48.5977,43414.5
2022-04-26 12:25:00,55.39,55.74,55.39,55.68,23680.5,48.5802,48.8871,48.5802,48.8345,23680.5
2022-04-26 12:30:00,55.67,55.79,55.61,55.78,13660.5,48.8257,48.931,48.7731,48.9222,13660.5
2022-04-26 12:35:00,55.78,55.79,55.67,55.68,14133.0,48.9222,48.931,48.8257,48.8345,14133.0
2022-04-26 12:40:00,55.67,55.82,55.59,55.82,14608.5,48.8257,48.9573,48.7556,48.9573,14608.5
2022-04-26 12:45:00,55.8,55.89,55.79,55.85,22173.0,48.9398,49.0187,48.931,48.9836,22173.0
2022-04-26 12:50:00,55.82,56.07,55.82,56.07,12829.5,48.9573,49.1766,48.9573,49.1766,12829.5
2022-04-26 12:55:00,56.07,56.21,55.96,56.16,11580.0,49.1766,49.2994,49.0801,49.2555,11580.0
2022-04-26 13:00:00,56.17,56.17,55.74,55.78,36085.5,49.2643,49.2643,48.8871,48.9222,36085.5
2022-04-26 13:05:00,55.79,56.03,55.79,55.96,15712.5,48.931,49.1415,48.931,49.0801,15712.5
2022-04-26 13:10:00,56.01,56.06,55.9,55.94,13228.5,49.1239,49.1678,49.0275,49.0626,13228.5
2022-04-26 13:15:00,55.97,56.01,55.83,55.83,12177.0,49.0889,49.1239,48.9661,48.9661,12177.0
2022-04-26 13:20:00,55.83,55.87,55.76,55.79,7918.5,48.9661,49.0012,48.9047,48.931,7918.5
2022-04-26 13:25:00,55.78,55.79,55.52,55.57,5590.5,48.9222,48.931,48.6942,48.738,5590.5
2022-04-26 13:30:00,55.55,55.6,55.42,55.56,11722.5,48.7205,48.7644,48.6065,48.7293,11722.5
2022-04-26 13:35:00,55.56,55.66,55.54,55.65,15841.5,48.7293,48.817,48.7117,48.8082,15841.5
2022-04-26 13:40:00,55.67,55.73,55.62,55.72,10531.5,48.8257,48.8784,48.7819,48.8696,10531.5
2022-04-26 13:45:00,55.75,55.77,55.53,55.53,6667.5,48.8959,48.9135,48.703,48.703,6667.5
2022-04-26 13:50:00,55.57,55.59,55.44,55.47,6999.0,48.738,48.7556,48.624,48.6503,6999.0
2022-04-26 13:55:00,55.45,55.67,55.44,55.64,16521.0,48.6328,48.8257,48.624,48.7994,16521.0
2022-04-26 14:00:00,55.6,55.65,55.47,55.59,10234.5,48.7644,48.8082,48.6503,48.7556,10234.5
2022-04-26 14:05:00,55.53,55.63,55.53,55.57,19122.0,48.703,48.7907,48.703,48.738,19122.0
2022-04-26 14:10:00,55.57,55.63,55.55,55.61,4812.0,48.738,48.7907,48.7205,48.7731,4812.0
2022-04-26 14:15:00,55.59,55.8,55.56,55.79,11092.5,48.7556,48.9398,48.7293,48.931,11092.5
2022-04-26 14:20:00,55.78,55.94,55.77,55.89,8944.5,48.9222,49.0626,48.9135,49.0187,8944.5
2022-04-26 14:25:00,55.89,56.01,55.85,55.99,17898.0,49.0187,49.1239,48.9836,49.1064,17898.0
2022-04-26 14:30:00,55.97,55.97,55.84,55.97,9879.0,49.0889,49.0889,48.9748,49.0889,9879.0
2022-04-26 14:35:00,55.97,56.07,55.95,55.95,5185.5,49.0889,49.1766,49.0713,49.0713,5185.5
2022-04-26 14:40:00,55.96,55.96,55.79,55.82,12165.0,49.0801,49.0801,48.931,48.9573,12165.0
2022-04-26 14:45:00,55.77,55.85,55.77,55.77,11187.0,48.9135,48.9836,48.9135,48.9135,11187.0
2022-04-26 14:50:00,55.79,56.01,55.79,55.96,19582.5,48.931,49.1239,48.931,49.0801,19582.5
2022-04-26 14:55:00,55.97,56.13,55.97,56.13,17431.5,49.0889,49.2292,49.0889,49.2292,17431.5
2022-04-26 15:00:00,56.17,56.17,55.99,56.01,14805.0,49.2643,49.2643,49.1064,49.1239,14805.0
2022-04-26 15:05:00,56.0,56.07,55.97,56.07,14460.0,49.1152,49.1766,49.0889,49.1766,14460.0
2022-04-26 15:10:00,56.04,56.11,55.93,55.94,23781.0,49.1503,49.2117,49.0538,49.0626,23781.0
2022-04-26 15:15:00,55.93,55.93,55.79,55.81,18331.5,49.0538,49.0538,48.931,48.9485,18331.5
2022-04-26 15:20:00,55.8,55.95,55.8,55.95,22449.0,48.9398,49.0713,48.9398,49.0713,22449.0
2022-04-26 15:25:00,55.94,55.94,55.83,55.88,23607.0,49.0626,49.0626,48.9661,49.0099,23607.0
2022-04-26 15:30:00,55.88,55.89,55.71,55.78,30546.0,49.0099,49.0187,48.8608,48.9222,30546.0
2022-04-26 15:35:00,55.76,55.9,55.72,55.87,24711.0,48.9047,49.0275,48.8696,49.0012,24711.0
2022-04-26 15:40:00,55.89,55.98,55.81,55.93,41931.0,49.0187,49.0976,48.9485,49.0538,41931.0
2022-04-26 15:45:00,55.91,56.0,55.81,55.85,44884.5,49.0362,49.1152,48.9485,48.9836,44884.5
2022-04-26 15:50:00,55.81,55.98,55.75,55.92,102073.5,48.9485,49.0976,48.8959,49.045,102073.5
2022-04-26 15:55:00,55.96,56.05,55.84,55.88,312666.0,49.0801,49.159,48.9748,49.0099,312666.0
2022-04-27 09:30:00,56.3,56.48,55.91,56.19,50031.0,49.3783,49.5362,49.0362,49.2818,50031.0
2022-04-27 09:35:00,56.13,56.13,55.79,56.01,17848.5,49.2292,49.2292,48.931,49.1239,17848.5
2022-04-27 09:40:00,56.02,56.4,56.01,56.36,9556.5,49.1327,49.466,49.1239,49.4309,9556.5
2022-04-27 09:45:00,56.47,56.62,56.44,56.51,16633.5,49.5274,49.659,49.5011,49.5625,16633.5
2022-04-27 09:50:00,56.48,56.51,56.3,56.37,14052.0,49.5362,49.5625,49.3783,49.4397,14052.0
2022-04-27 09:55:00,56.39,56.49,56.37,56.37,10333.5,49.4572,49.5449,49.4397,49.4397,10333.5
2022-04-27 10:00:00,56.39,56.65,56.25,56.33,14550.0,49.4572,49.6853,49.3344,49.4046,14550.0
2022-04-27 10:05:00,56.35,56.45,56.21,56.25,9928.5,49.4221,49.5099,49.2994,49.3344,9928.5
2022-04-27 10:10:00,56.24,56.25,56.08,56.08,12076.5,49.3257,49.3344,49.1853,49.1853,12076.5
2022-04-27 10:15:00,56.05,56.11,55.97,55.99,19339.5,49.159,49.2117,49.0889,49.1064,19339.5
2022-04-27 10:20:00,55.99,56.08,55.88,56.01,15879.0,49.1064,49.1853,49.0099,49.1239,15879.0
2022-04-27 10:25:00,56.03,56.11,55.94,55.94,13447.5,49.1415,49.2117,49.0626,49.0626,13447.5
2022-04-27 10:30:00,55.91,55.93,55.69,55.74,17071.5,49.0362,49.0538,48.8433,48.8871,17071.5
2022-04-27 10:35:00,55.77,55.93,55.69,55.87,16093.5,48.9135,49.0538,48.8433,49.0012,16093.5
2022-04-27 10:40:00,55.89,55.99,55.87,55.99,26707.5,49.0187,49.1064,49.0012,49.1064,26707.5
2022-04-27 10:45:00,55.99,56.21,55.97,56.11,18646.5,49.1064,49.2994,49.0889,49.2117,18646.5
2022-04-27 10:50:00,56.12,56.16,56.03,56.03,11769.0,49.2204,49.2555,49.1415,49.1415,11769.0
2022-04-27 10:55:00,55.98,56.09,55.9,56.04,13372.5,49.0976,49.1941,49.0275,49.1503,13372.5
2022-04-27 11:00:00,56.06,56.41,56.05,56.21,11766.0,49.1678,49.4748,49.159,49.2994,11766.0
2022-04-27 11:05:00,56.19,56.21,56.1,56.1,12195.0,49.2818,49.2994,49.2029,49.2029,12195.0
2022-04-27 11:10:00,56.1,56.15,56.0,56.04,11013.0,49.2029,49.2467,49.1152,49.1503,11013.0
2022-04-27 11:15:00,56.05,56.31,56.05,56.31,8850.0,49.159,49.3871,49.159,49.3871,8850.0
2022-04-27 11:20:00,56.31,56.4,56.21,56.32,7878.0,49.3871,49.466,49.2994,49.3958,7878.0
2022-04-27 11:25:00,56.3,56.37,56.25,56.37,8545.5,49.3783,49.4397,49.3344,49.4397,8545.5
2022-04-27 11:30:00,56.41,56.67,56.39,56.67,15165.0,49.4748,49.7028,49.4572,49.7028,15165.0
2022-04-27 11:35:00,56.69,56.78,56.63,56.7,23539.5,49.7203,49.7993,49.6677,49.7291,23539.5
2022-04-27 11:40:00,56.72,56.79,56.68,56.73,4782.0,49.7467,49.8081,49.7116,49.7554,4782.0
2022-04-27 11:45:00,56.71,56.73,56.56,56.56,15544.5,49.7379,49.7554,49.6063,49.6063,15544.5
2022-04-27 11:50:00,56.56,56.61,56.4,56.41,17278.5,49.6063,49.6502,49.466,49.4748,17278.5
2022-04-27 11:55:00,56.39,56.55,56.39,56.55,10344.0,49.4572,49.5976,49.4572,49.5976,10344.0
2022-04-27 12:00:00,56.55,56.7,56.51,56.68,19405.5,49.5976,49.7291,49.5625,49.7116,19405.5
2022-04-27 12:05:00,56.7,56.81,56.69,56.81,8808.0,49.7291,49.8256,49.7203,49.8256,8808.0
2022-04-27 12:10:00,56.82,56.83,56.67,56.68,5956.5,49.8344,49.8431,49.7028,49.7116,5956.5
2022-04-27 12:15:00,56.63,56.75,56.61,56.66,11217.0,49.6677,49.773,49.6502,49.694,11217.0
2022-04-27 12:20:00,56.66,56.99,56.66,56.99,7663.5,49.694,49.9835,49.694,49.9835,7663.5
2022-04-27 12:25:00,56.95,57.05,56.95,57.02,7470.0,49.9484,50.0361,49.9484,50.0098,7470.0
2022-04-27 12:30:00,57.07,57.1,56.96,56.98,11686.5,50.0536,50.0799,49.9572,49.9747,11686.5
2022-04-27 12:35:00,56.97,57.01,56.9,56.98,9006.0,49.9659,50.001,49.9045,49.9747,9006.0
2022-04-27 12:40:00,56.99,57.05,56.93,57.03,11098.5,49.9835,50.0361,49.9308,50.0185,11098.5
2022-04-27 12:45:00,57.04,57.05,56.91,56.91,9022.5,50.0273,50.0361,49.9133,49.9133,9022.5
2022-04-27 12:50:00,56.92,56.97,56.87,56.97,6450.0,49.9221,49.9659,49.8782,49.9659,6450.0
2022-04-27 12:55:00,56.95,56.99,56.93,56.97,8841.0,49.9484,49.9835,49.9308,49.9659,8841.0
2022-04-27 13:00:00,56.97,56.99,56.71,56.85,11997.0,49.9659,49.9835,49.7379,49.8607,11997.0
2022-04-27 13:05:00,56.91,56.91,56.65,56.65,7060.5,49.9133,49.9133,49.6853,49.6853,7060.5
2022-04-27 13:10:00,56.68,56.72,56.57,56.63,22407.0,49.7116,49.7467,49.6151,49.6677,22407.0
2022-04-27 13:15:00,56.65,56.65,56.53,56.54,27487.5,49.6853,49.6853,49.58,49.5888,27487.5
2022-04-27 13:20:00,56.55,56.6,56.5,56.53,14316.0,49.5976,49.6414,49.5537,49.58,14316.0
2022-04-27 13:25:00,56.57,56.72,56.43,56.67,14835.0,49.6151,49.7467,49.4923,49.7028,14835.0
2022-04-27 13:30:00,56.69,56.76,56.63,56.69,13734.0,49.7203,49.7817,49.6677,49.7203,13734.0
2022-04-27 13:35:00,56.73,56.77,56.65,56.71,11203.5,49.7554,49.7905,49.6853,49.7379,11203.5
2022-04-27 13:40:00,56.69,56.69,56.62,56.63,7224.0,49.7203,49.7203,49.659,49.6677,7224.0
2022-04-27 13:45:00,56.65,56.73,56.6,56.73,7774.5,49.6853,49.7554,49.6414,49.7554,7774.5
2022-04-27 13:50:00,56.73,56.78,56.71,56.73,7545.0,49.7554,49.7993,49.7379,49.7554,7545.0
2022-04-27 13:55:00,56.73,56.75,56.65,56.75,8289.0,49.7554,49.773,49.6853,49.773,8289.0
2022-04-27 14:00:00,56.73,56.73,56.65,56.67,4731.0,49.7554,49.7554,49.6853,49.7028,4731.0
2022-04-27 14:05:00,56.68,56.73,56.65,56.73,8149.5,49.7116,49.7554,49.6853,49.7554,8149.5
2022-04-27 14:10:00,56.71,56.78,56.67,56.78,7716.0,49.7379,49.7993,49.7028,49.7993,7716.0
2022-04-27 14:15:00,56.77,56.77,56.61,56.62,9735.0,49.7905,49.7905,49.6502,49.659,9735.0
2022-04-27 14:20:00,56.61,56.71,56.61,56.65,7677.0,49.6502,49.7379,49.6502,49.6853,7677.0
2022-04-27 14:25:00,56.63,56.67,56.59,56.64,9496.5,49.6677,49.7028,49.6326,49.6765,9496.5
2022-04-27 14:30:00,56.61,56.73,56.6,56.71,7087.5,49.6502,49.7554,49.6414,49.7379,7087.5
2022-04-27 14:35:00,56.69,56.71,56.53,56.67,18493.5,49.7203,49.7379,49.58,49.7028,18493.5
2022-04-27 14:40:00,56.69,56.79,56.69,56.76,8772.0,49.7203,49.8081,49.7203,49.7817,8772.0
2022-04-27 14:45:00,56.76,56.78,56.71,56.75,7321.5,49.7817,49.7993,49.7379,49.773,7321.5
2022-04-27 14:50:00,56.73,56.74,56.61,56.61,4177.5,49.7554,49.7642,49.6502,49.6502,4177.5
2022-04-27 14:55:00,56.59,56.59,56.43,56.5,16396.5,49.6326,49.6326,49.4923,49.5537,16396.5
2022-04-27 15:00:00,56.49,56.51,56.33,56.39,21912.0,49.5449,49.5625,49.4046,49.4572,21912.0
2022-04-27 15:05:00,56.35,56.37,56.27,56.3,12294.0,49.4221,49.4397,49.352,49.3783,12294.0
2022-04-27 15:10:00,56.27,56.37,56.25,56.37,13707.0,49.352,49.4397,49.3344,49.4397,13707.0
2022-04-27 15:15:00,56.35,56.41,56.25,56.29,15795.0,49.4221,49.4748,49.3344,49.3695,15795.0
2022-04-27 15:20:00,56.31,56.31,56.22,56.24,16813.5,49.3871,49.3871,49.3081,49.3257,16813.5
2022-04-27 15:25:00,56.24,56.31,56.23,56.26,19609.5,49.3257,49.3871,49.3169,49.3432,19609.5
2022-04-27 15:30:00,56.24,56.31,56.15,56.2,26103.0,49.3257,49.3871,49.2467,49.2906,26103.0
2022-04-27 15:35:00,56.19,56.25,56.09,56.11,22473.0,49.2818,49.3344,49.1941,49.2117,22473.0
2022-04-27 15:40:00,56.12,56.25,56.07,56.21,29152.5,49.2204,49.3344,49.1766,49.2994,29152.5
2022-04-27 15:45:00,56.21,56.31,56.11,56.12,32811.0,49.2994,49.3871,49.2117,49.2204,32811.0
2022-04-27 15:50:00,56.09,56.13,55.99,56.07,100017.0,49.1941,49.2292,49.1064,49.1766,100017.0
2022-04-27 15:55:00,56.09,56.33,56.09,56.22,256558.5,49.1941,49.4046,49.1941,49.3081,256558.5
2022-04-28 09:30:00,56.56,56.73,56.35,56.41,62169.0,49.6063,49.7554,49.4221,49.4748,62169.0
2022-04-28 09:35:00,56.37,56.7,56.29,56.54,6064.5,49.4397,49.7291,49.3695,49.5888,6064.5
2022-04-28 09:40:00,56.58,56.73,56.42,56.42,7656.0,49.6239,49.7554,49.4835,49.4835,7656.0
2022-04-28 09:45:00,56.45,56.61,56.45,56.53,9342.0,49.5099,49.6502,49.5099,49.58,9342.0
2022-04-28 09:50:00,56.53,56.6,56.5,56.6,9762.0,49.58,49.6414,49.5537,49.6414,9762.0
2022-04-28 09:55:00,56.55,56.61,56.48,56.61,8754.0,49.5976,49.6502,49.5362,49.6502,8754.0
2022-04-28 10:00:00,56.59,56.61,56.16,56.19,15853.5,49.6326,49.6502,49.2555,49.2818,15853.5
2022-04-28 10:05:00,56.18,56.45,56.18,56.29,28338.0,49.273,49.5099,49.273,49.3695,28338.0
2022-04-28 10:10:00,56.3,56.34,56.15,56.25,26407.5,49.3783,49.4134,49.2467,49.3344,26407.5
2022-04-28 10:15:00,56.26,56.45,56.23,56.37,25239.0,49.3432,49.5099,49.3169,49.4397,25239.0
2022-04-28 10:20:00,56.37,56.37,56.15,56.17,12790.5,49.4397,49.4397,49.2467,49.2643,12790.5
2022-04-28 10:25:00,56.15,56.15,55.99,56.0,14964.0,49.2467,49.2467,49.1064,49.1152,14964.0
2022-04-28 10:30:00,56.0,56.01,55.69,55.69,17349.0,49.1152,49.1239,48.8433,48.8433,17349.0
2022-04-28 10:35:00,55.71,55.97,55.69,55.93,19951.5,48.8608,49.0889,48.8433,49.0538,19951.5
2022-04-28 10:40:00,55.91,56.01,55.86,56.01,9646.5,49.0362,49.1239,48.9924,49.1239,9646.5
2022-04-28 10:45:00,56.01,56.39,56.0,56.33,60822.0,49.1239,49.4572,49.1152,49.4046,60822.0
2022-04-28 10:50:00,56.34,56.34,56.12,56.13,11539.5,49.4134,49.4134,49.2204,49.2292,11539.5
2022-04-28 10:55:00,56.14,56.25,56.13,56.13,8647.5,49.238,49.3344,49.2292,49.2292,8647.5
2022-04-28 11:00:00,56.13,56.3,56.11,56.24,12961.5,49.2292,49.3783,49.2117,49.3257,12961.5
2022-04-28 11:05:00,56.23,56.27,56.17,56.21,17649.0,49.3169,49.352,49.2643,49.2994,17649.0
2022-04-28 11:10:00,56.21,56.28,56.17,56.24,19081.5,49.2994,49.3608,49.2643,49.3257,19081.5
2022-04-28 11:15:00,56.25,56.29,56.21,56.27,17752.5,49.3344,49.3695,49.2994,49.352,17752.5
2022-04-28 11:20:00,56.29,56.29,56.17,56.18,11845.5,49.3695,49.3695,49.2643,49.273,11845.5
2022-04-28 11:25:00,56.19,56.21,56.1,56.12,22066.5,49.2818,49.2994,49.2029,49.2204,22066.5
2022-04-28 11:30:00,56.06,56.12,55.98,56.03,13566.0,49.1678,49.2204,49.0976,49.1415,13566.0
2022-04-28 11:35:00,56.03,56.04,55.87,55.91,13539.0,49.1415,49.1503,49.0012,49.0362,13539.0
2022-04-28 11:40:00,55.91,55.99,55.9,55.93,9769.5,49.0362,49.1064,49.0275,49.0538,9769.5
2022-04-28 11:45:00,55.89,55.96,55.85,55.94,10818.0,49.0187,49.0801,48.9836,49.0626,10818.0
2022-04-28 11:50:00,55.95,56.1,55.95,56.06,11451.0,49.0713,49.2029,49.0713,49.1678,11451.0
2022-04-28 11:55:00,56.07,56.07,56.0,56.03,12796.5,49.1766,49.1766,49.1152,49.1415,12796.5
2022-04-28 12:00:00,55.99,56.13,55.97,56.11,11209.5,49.1064,49.2292,49.0889,49.2117,11209.5
2022-04-28 12:05:00,56.09,56.09,56.02,56.02,17812.5,49.1941,49.1941,49.1327,49.1327,17812.5
2022-04-28 12:10:00,56.04,56.15,56.04,56.1,12252.0,49.1503,49.2467,49.1503,49.2029,12252.0
2022-04-28 12:15:00,56.11,56.21,56.11,56.21,19423.5,49.2117,49.2994,49.2117,49.2994,19423.5
2022-04-28 12:20:00,56.21,56.27,56.13,56.25,10987.5,49.2994,49.352,49.2292,49.3344,10987.5
2022-04-28 12:25:00,56.26,56.37,56.21,56.37,25624.5,49.3432,49.4397,49.2994,49.4397,25624.5
2022-04-28 12:30:00,56.38,56.44,56.35,56.35,16698.0,49.4485,49.5011,49.4221,49.4221,16698.0
2022-04-28 12:35:00,56.37,56.44,56.35,56.44,12942.0,49.4397,49.5011,49.4221,49.5011,12942.0
2022-04-28 12:40:00,56.44,56.53,56.43,56.53,14404.5,49.5011,49.58,49.4923,49.58,14404.5
2022-04-28 12:45:00,56.54,56.73,56.54,56.6,20397.0,49.5888,49.7554,49.5888,49.6414,20397.0
2022-04-28 12:50:00,56.62,56.73,56.61,56.72,14263.5,49.659,49.7554,49.6502,49.7467,14263.5
2022-04-28 12:55:00,56.67,56.73,56.67,56.71,9495.0,49.7028,49.7554,49.7028,49.7379,9495.0
2022-04-28 13:00:00,56.72,56.77,56.64,56.76,14595.0,49.7467,49.7905,49.6765,49.7817,14595.0
2022-04-28 13:05:00,56.76,56.82,56.73,56.77,10894.5,49.7817,49.8344,49.7554,49.7905,10894.5
2022-04-28 13:10:00,56.77,56.89,56.76,56.89,14445.0,49.7905,49.8958,49.7817,49.8958,14445.0
2022-04-28 13:15:00,56.91,56.95,56.89,56.91,20487.0,49.9133,49.9484,49.8958,49.9133,20487.0
2022-04-28 13:20:00,56.9,56.91,56.69,56.69,27775.5,49.9045,49.9133,49.7203,49.7203,27775.5
2022-04-28 13:25:00,56.71,56.84,56.69,56.78,46887.0,49.7379,49.8519,49.7203,49.7993,46887.0
2022-04-28 13:30:00,56.8,56.84,56.71,56.72,21753.0,49.8168,49.8519,49.7379,49.7467,21753.0
2022-04-28 13:35:00,56.71,56.85,56.63,56.81,14419.5,49.7379,49.8607,49.6677,49.8256,14419.5
2022-04-28 13:40:00,56.81,56.81,56.73,56.78,21817.5,49.8256,49.8256,49.7554,49.7993,21817.5
2022-04-28 13:45:00,56.77,56.87,56.73,56.78,20422.5,49.7905,49.8782,49.7554,49.7993,20422.5
2022-04-28 13:50:00,56.79,56.82,56.7,56.7,24019.5,49.8081,49.8344,49.7291,49.7291,24019.5
2022-04-28 13:55:00,56.72,56.72,56.63,56.65,10149.0,49.7467,49.7467,49.6677,49.6853,10149.0
2022-04-28 14:00:00,56.63,56.69,56.63,56.66,19071.0,49.6677,49.7203,49.6677,49.694,19071.0
2022-04-28 14:05:00,56.67,56.7,56.62,56.68,25785.0,49.7028,49.7291,49.659,49.7116,25785.0
2022-04-28 14:10:00,56.68,56.75,56.64,56.67,21010.5,49.7116,49.773,49.6765,49.7028,21010.5
2022-04-28 14:15:00,56.66,56.77,56.66,56.77,18106.5,49.694,49.7905,49.694,49.7905,18106.5
2022-04-28 14:20:00,56.77,56.79,56.75,56.79,16917.0,49.7905,49.8081,49.773,49.8081,16917.0
2022-04-28 14:25:00,56.81,56.82,56.71,56.75,21268.5,49.8256,49.8344,49.7379,49.773,21268.5
2022-04-28 14:30:00,56.75,56.87,56.75,56.85,21870.0,49.773,49.8782,49.773,49.8607,21870.0
2022-04-28 14:35:00,56.87,56.92,56.83,56.89,10863.0,49.8782,49.9221,49.8431,49.8958,10863.0
2022-04-28 14:40:00,56.9,56.99,56.9,56.98,12994.5,49.9045,49.9835,49.9045,49.9747,12994.5
2022-04-28 14:45:00,56.99,57.03,56.98,57.03,11088.0,49.9835,50.0185,49.9747,50.0185,11088.0
2022-04-28 14:50:00,57.03,57.07,56.96,56.96,10810.5,50.0185,50.0536,49.9572,49.9572,10810.5
2022-04-28 14:55:00,56.95,57.02,56.92,56.95,14119.5,49.9484,50.0098,49.9221,49.9484,14119.5
2022-04-28 15:00:00,56.95,56.99,56.93,56.95,17281.5,49.9484,49.9835,49.9308,49.9484,17281.5
2022-04-28 15:05:00,56.93,56.93,56.87,56.89,12732.0,49.9308,49.9308,49.8782,49.8958,12732.0
2022-04-28 15:10:00,56.89,56.9,56.77,56.78,21402.0,49.8958,49.9045,49.7905,49.7993,21402.0
2022-04-28 15:15:00,56.79,56.92,56.78,56.88,26049.0,49.8081,49.9221,49.7993,49.887,26049.0
2022-04-28 15:20:00,56.89,56.9,56.83,56.89,19443.0,49.8958,49.9045,49.8431,49.8958,19443.0
2022-04-28 15:25:00,56.89,56.89,56.75,56.76,23548.5,49.8958,49.8958,49.773,49.7817,23548.5
2022-04-28 15:30:00,56.77,56.78,56.65,56.65,45544.5,49.7905,49.7993,49.6853,49.6853,45544.5
2022-04-28 15:35:00,56.65,56.68,56.54,56.58,42111.0,49.6853,49.7116,49.5888,49.6239,42111.0
2022-04-28 15:40:00,56.58,56.67,56.55,56.58,36804.0,49.6239,49.7028,49.5976,49.6239,36804.0
2022-04-28 15:45:00,56.57,56.68,56.49,56.55,48984.0,49.6151,49.7116,49.5449,49.5976,48984.0
2022-04-28 15:50:00,56.54,56.62,56.47,56.55,85914.0,49.5888,49.659,49.5274,49.5976,85914.0
2022-04-28 15:55:00,56.55,56.71,56.55,56.71,241003.5,49.5976,49.7379,49.5976,49.7379,241003.5
2022-04-29 09:30:00,56.33,57.01,56.23,56.81,43444.5,49.4046,50.001,49.3169,49.8256,43444.5
2022-04-29 09:35:00,56.73,56.78,56.56,56.78,5572.5,49.7554,49.7993,49.6063,49.7993,5572.5
2022-04-29 09:40:00,56.85,56.85,56.57,56.63,10710.0,49.8607,49.8607,49.6151,49.6677,10710.0
2022-04-29 09:45:00,56.65,56.91,56.65,56.81,7177.5,49.6853,49.9133,49.6853,49.8256,7177.5
2022-04-29 09:50:00,56.83,56.88,56.7,56.88,11070.0,49.8431,49.887,49.7291,49.887,11070.0
2022-04-29 09:55:00,56.91,57.18,56.91,57.12,7890.0,49.9133,50.1501,49.9133,50.0975,7890.0
2022-04-29 10:00:00,57.15,57.23,57.09,57.11,10287.0,50.1238,50.194,50.0712,50.0887,10287.0
2022-04-29 10:05:00,57.11,57.15,56.88,56.97,7366.5,50.0887,50.1238,49.887,49.9659,7366.5
2022-04-29 10:10:00,56.98,57.02,56.91,56.92,7647.0,49.9747,50.0098,49.9133,49.9221,7647.0
2022-04-29 10:15:00,56.93,56.99,56.55,56.59,7501.5,49.9308,49.9835,49.5976,49.6326,7501.5
2022-04-29 10:20:00,56.57,56.58,56.44,56.48,11449.5,49.6151,49.6239,49.5011,49.5362,11449.5
2022-04-29 10:25:00,56.46,56.47,56.24,56.26,10230.0,49.5186,49.5274,49.3257,49.3432,10230.0
2022-04-29 10:30:00,56.25,56.31,56.23,56.25,4684.5,49.3344,49.3871,49.3169,49.3344,4684.5
2022-04-29 10:35:00,56.28,56.29,56.2,56.28,10080.0,49.3608,49.3695,49.2906,49.3608,10080.0
2022-04-29 10:40:00,56.25,56.39,56.25,56.36,9880.5,49.3344,49.4572,49.3344,49.4309,9880.5
2022-04-29 10:45:00,56.33,56.33,56.18,56.26,8946.0,49.4046,49.4046,49.273,49.3432,8946.0
2022-04-29 10:50:00,56.28,56.33,56.25,56.33,10960.5,49.3608,49.4046,49.3344,49.4046,10960.5
2022-04-29 10:55:00,56.32,56.39,56.27,56.34,10530.0,49.3958,49.4572,49.352,49.4134,10530.0
2022-04-29 11:00:00,56.33,56.33,56.25,56.31,8332.5,49.4046,49.4046,49.3344,49.3871,8332.5
2022-04-29 11:05:00,56.31,56.35,56.25,56.25,12568.5,49.3871,49.4221,49.3344,49.3344,12568.5
2022-04-29 11:10:00,56.27,56.33,56.19,56.29,8515.5,49.352,49.4046,49.2818,49.3695,8515.5
2022-04-29 11:15:00,56.27,56.37,56.21,56.36,14266.5,49.352,49.4397,49.2994,49.4309,14266.5
2022-04-29 11:20:00,56.39,56.41,56.23,56.23,9757.5,49.4572,49.4748,49.3169,49.3169,9757.5
2022-04-29 11:25:00,56.26,56.35,56.25,56.3,11200.5,49.3432,49.4221,49.3344,49.3783,11200.5
2022-04-29 11:30:00,56.27,56.43,56.27,56.4,8374.5,49.352,49.4923,49.352,49.466,8374.5
2022-04-29 11:35:00,56.39,56.42,56.35,56.4,9351.0,49.4572,49.4835,49.4221,49.466,9351.0
2022-04-29 11:40:00,56.39,56.49,56.39,56.49,5103.0,49.4572,49.5449,49.4572,49.5449,5103.0
2022-04-29 11:45:00,56.52,56.53,56.43,56.47,10233.0,49.5712,49.58,49.4923,49.5274,10233.0
2022-04-29 11:50:00,56.47,56.49,56.37,56.43,6037.5,49.5274,49.5449,49.4397,49.4923,6037.5
2022-04-29 11:55:00,56.42,56.43,56.28,56.29,5001.0,49.4835,49.4923,49.3608,49.3695,5001.0
2022-04-29 12:00:00,56.25,56.25,56.09,56.1,5361.0,49.3344,49.3344,49.1941,49.2029,5361.0
2022-04-29 12:05:00,56.07,56.09,55.96,55.99,9876.0,49.1766,49.1941,49.0801,49.1064,9876.0
2022-04-29 12:10:00,55.95,55.95,55.84,55.89,15739.5,49.0713,49.0713,48.9748,49.0187,15739.5
2022-04-29 12:15:00,55.87,55.9,55.81,55.87,6559.5,49.0012,49.0275,48.9485,49.0012,6559.5
2022-04-29 12:20:00,55.88,55.91,55.79,55.89,15009.0,49.0099,49.0362,48.931,49.0187,15009.0
2022-04-29 12:25:00,55.89,55.92,55.75,55.77,6417.0,49.0187,49.045,48.8959,48.9135,6417.0
2022-04-29 12:30:00,55.77,55.87,55.73,55.78,7120.5,48.9135,49.0012,48.8784,48.9222,7120.5
2022-04-29 12:35:00,55.78,55.78,55.73,55.75,6703.5,48.9222,48.9222,48.8784,48.8959,6703.5
2022-04-29 12:40:00,55.76,55.77,55.67,55.73,8785.5,48.9047,48.9135,48.8257,48.8784,8785.5
2022-04-29 12:45:00,55.77,55.77,55.71,55.71,7356.0,48.9135,48.9135,48.8608,48.8608,7356.0
2022-04-29 12:50:00,55.71,55.73,55.57,55.62,13146.0,48.8608,48.8784,48.738,48.7819,13146.0
2022-04-29 12:55:00,55.6,55.67,55.6,55.63,12763.5,48.7644,48.8257,48.7644,48.7907,12763.5
2022-04-29 13:00:00,55.64,55.74,55.61,55.74,10917.0,48.7994,48.8871,48.7731,48.8871,10917.0
2022-04-29 13:05:00,55.75,55.75,55.65,55.66,7936.5,48.8959,48.8959,48.8082,48.817,7936.5
2022-04-29 13:10:00,55.66,55.71,55.63,55.71,5128.5,48.817,48.8608,48.7907,48.8608,5128.5
2022-04-29 13:15:00,55.73,55.85,55.71,55.85,5194.5,48.8784,48.9836,48.8608,48.9836,5194.5
2022-04-29 13:20:00,55.87,55.96,55.85,55.96,8094.0,49.0012,49.0801,48.9836,49.0801,8094.0
2022-04-29 13:25:00,55.97,55.99,55.92,55.96,9741.0,49.0889,49.1064,49.045,49.0801,9741.0
2022-04-29 13:30:00,55.96,56.01,55.96,55.97,7500.0,49.0801,49.1239,49.0801,49.0889,7500.0
2022-04-29 13:35:00,55.96,56.03,55.96,56.0,11412.0,49.0801,49.1415,49.0801,49.1152,11412.0
2022-04-29 13:40:00,55.99,56.02,55.96,55.97,14566.5,49.1064,49.1327,49.0801,49.0889,14566.5
2022-04-29 13:45:00,55.97,56.0,55.91,55.91,11151.0,49.0889,49.1152,49.0362,49.0362,11151.0
2022-04-29 13:50:00,55.91,55.95,55.89,55.91,6238.5,49.0362,49.0713,49.0187,49.0362,6238.5
2022-04-29 13:55:00,55.91,55.95,55.85,55.91,29478.0,49.0362,49.0713,48.9836,49.0362,29478.0
2022-04-29 14:00:00,55.93,55.93,55.84,55.85,9631.5,49.0538,49.0538,48.9748,48.9836,9631.5
2022-04-29 14:05:00,55.85,55.9,55.85,55.87,12387.0,48.9836,49.0275,48.9836,49.0012,12387.0
2022-04-29 14:10:00,55.86,55.96,55.85,55.94,20220.0,48.9924,49.0801,48.9836,49.0626,20220.0
2022-04-29 14:15:00,55.95,56.04,55.93,55.95,19684.5,49.0713,49.1503,49.0538,49.0713,19684.5
2022-04-29 14:20:00,55.96,55.97,55.9,55.91,7485.0,49.0801,49.0889,49.0275,49.0362,7485.0
2022-04-29 14:25:00,55.91,55.98,55.9,55.98,16833.0,49.0362,49.0976,49.0275,49.0976,16833.0
2022-04-29 14:30:00,55.98,56.03,55.96,55.99,14494.5,49.0976,49.1415,49.0801,49.1064,14494.5
2022-04-29 14:35:00,55.99,56.03,55.93,55.93,15682.5,49.1064,49.1415,49.0538,49.0538,15682.5
2022-04-29 14:40:00,55.93,55.95,55.88,55.89,10687.5,49.0538,49.0713,49.0099,49.0187,10687.5
2022-04-29 14:45:00,55.89,55.89,55.74,55.74,9981.0,49.0187,49.0187,48.8871,48.8871,9981.0
2022-04-29 14:50:00,55.75,55.75,55.68,55.68,8874.0,48.8959,48.8959,48.8345,48.8345,8874.0
2022-04-29 14:55:00,55.67,55.69,55.6,55.65,31380.0,48.8257,48.8433,48.7644,48.8082,31380.0
2022-04-29 15:00:00,55.65,55.74,55.57,55.69,32487.0,48.8082,48.8871,48.738,48.8433,32487.0
2022-04-29 15:05:00,55.68,55.7,55.6,55.62,13731.0,48.8345,48.8521,48.7644,48.7819,13731.0
2022-04-29 15:10:00,55.63,55.65,55.55,55.56,18192.0,48.7907,48.8082,48.7205,48.7293,18192.0
2022-04-29 15:15:00,55.56,55.68,55.56,55.67,23643.0,48.7293,48.8345,48.7293,48.8257,23643.0
2022-04-29 15:20:00,55.67,55.73,55.58,55.69,47973.0,48.8257,48.8784,48.7468,48.8433,47973.0
2022-04-29 15:25:00,55.7,55.71,55.66,55.67,68604.0,48.8521,48.8608,48.817,48.8257,68604.0
2022-04-29 15:30:00,55.67,55.75,55.65,55.71,67905.0,48.8257,48.8959,48.8082,48.8608,67905.0
2022-04-29 15:35:00,55.68,55.68,55.59,55.6,23575.5,48.8345,48.8345,48.7556,48.7644,23575.5
2022-04-29 15:40:00,55.6,55.69,55.6,55.65,31195.5,48.7644,48.8433,48.7644,48.8082,31195.5
2022-04-29 15:45:00,55.64,55.66,55.37,55.39,38956.5,48.7994,48.817,48.5626,48.5802,38956.5
2022-04-29 15:50:00,55.38,55.53,55.25,55.33,83124.0,48.5714,48.703,48.4574,48.5275,83124.0
2022-04-29 15:55:00,55.31,55.41,55.23,55.37,183910.5,48.51,48.5977,48.4398,48.5626,183910.5
2022-05-02 09:30:00,55.65,55.87,55.49,55.74,56842.5,48.8082,49.0012,48.6679,48.8871,56842.5
2022-05-02 09:35:00,55.69,55.81,55.33,55.69,22389.0,48.8433,48.9485,48.5275,48.8433,22389.0
2022-05-02 09:40:00,55.64,56.17,55.43,56.0,18381.0,48.7994,49.2643,48.6153,49.1152,18381.0
2022-05-02 09:45:00,55.95,56.33,55.95,56.25,29868.0,49.0713,49.4046,49.0713,49.3344,29868.0
2022-05-02 09:50:00,56.21,56.48,56.14,56.45,31404.0,49.2994,49.5362,49.238,49.5099,31404.0
2022-05-02 09:55:00,56.42,56.5,56.23,56.24,14767.5,49.4835,49.5537,49.3169,49.3257,14767.5
2022-05-02 10:00:00,56.19,56.39,56.09,56.39,29997.0,49.2818,49.4572,49.1941,49.4572,29997.0
2022-05-02 10:05:00,56.4,56.4,55.79,55.93,17397.0,49.466,49.466,48.931,49.0538,17397.0
2022-05-02 10:10:00,55.93,56.01,55.81,55.98,18331.5,49.0538,49.1239,48.9485,49.0976,18331.5
2022-05-02 10:15:00,56.0,56.14,55.92,56.11,12780.0,49.1152,49.238,49.045,49.2117,12780.0
2022-05-02 10:20:00,56.15,56.29,55.94,56.28,19203.0,49.2467,49.3695,49.0626,49.3608,19203.0
2022-05-02 10:25:00,56.27,56.43,56.17,56.24,12540.0,49.352,49.4923,49.2643,49.3257,12540.0
2022-05-02 10:30:00,56.21,56.36,56.21,56.29,20418.0,49.2994,49.4309,49.2994,49.3695,20418.0
2022-05-02 10:35:00,56.3,56.41,56.11,56.41,15732.0,49.3783,49.4748,49.2117,49.4748,15732.0
2022-05-02 10:40:00,56.41,56.53,56.37,56.43,16272.0,49.4748,49.58,49.4397,49.4923,16272.0
2022-05-02 10:45:00,56.42,56.42,56.27,56.39,20305.5,49.4835,49.4835,49.352,49.4572,20305.5
2022-05-02 10:50:00,56.39,56.52,56.38,56.49,17550.0,49.4572,49.5712,49.4485,49.5449,17550.0
2022-05-02 10:55:00,56.43,56.51,56.34,56.35,32857.5,49.4923,49.5625,49.4134,49.4221,32857.5
2022-05-02 11:00:00,56.37,56.4,55.98,55.99,8517.0,49.4397,49.466,49.0976,49.1064,8517.0
2022-05-02 11:05:00,55.97,56.17,55.96,56.11,26305.5,49.0889,49.2643,49.0801,49.2117,26305.5
2022-05-02 11:10:00,56.14,56.14,56.03,56.13,8881.5,49.238,49.238,49.1415,49.2292,8881.5
2022-05-02 11:15:00,56.13,56.19,55.93,56.05,33097.5,49.2292,49.2818,49.0538,49.159,33097.5
2022-05-02 11:20:00,56.03,56.03,55.87,56.0,28218.0,49.1415,49.1415,49.0012,49.1152,28218.0
2022-05-02 11:25:00,56.0,56.17,55.93,55.98,23029.5,49.1152,49.2643,49.0538,49.0976,23029.5
2022-05-02 11:30:00,56.0,56.12,55.95,56.04,11751.0,49.1152,49.2204,49.0713,49.1503,11751.0
2022-05-02 11:35:00,56.06,56.15,55.93,55.95,11646.0,49.1678,49.2467,49.0538,49.0713,11646.0
2022-05-02 11:40:00,55.94,56.03,55.85,55.94,16096.5,49.0626,49.1415,48.9836,49.0626,16096.5
2022-05-02 11:45:00,55.9,56.11,55.88,55.95,17656.5,49.0275,49.2117,49.0099,49.0713,17656.5
2022-05-02 11:50:00,55.93,56.06,55.91,56.01,12964.5,49.0538,49.1678,49.0362,49.1239,12964.5
2022-05-02 11:55:00,55.98,56.11,55.93,56.11,13510.5,49.0976,49.2117,49.0538,49.2117,13510.5
2022-05-02 12:00:00,56.09,56.17,55.85,55.89,12310.5,49.1941,49.2643,48.9836,49.0187,12310.5
2022-05-02 12:05:00,55.89,55.94,55.86,55.9,11272.5,49.0187,49.0626,48.9924,49.0275,11272.5
2022-05-02 12:10:00,55.92,55.96,55.87,55.93,15417.0,49.045,49.0801,49.0012,49.0538,15417.0
2022-05-02 12:15:00,55.93,56.06,55.83,56.04,16459.5,49.0538,49.1678,48.9661,49.1503,16459.5
2022-05-02 12:20:00,56.03,56.16,55.98,55.98,16860.0,49.1415,49.2555,49.0976,49.0976,16860.0
2022-05-02 12:25:00,55.99,56.03,55.93,56.0,7567.5,49.1064,49.1415,49.0538,49.1152,7567.5
2022-05-02 12:30:00,55.99,56.03,55.93,55.99,9837.0,49.1064,49.1415,49.0538,49.1064,9837.0
2022-05-02 12:35:00,56.02,56.05,55.91,55.98,14268.0,49.1327,49.159,49.0362,49.0976,14268.0
2022-05-02 12:40:00,55.99,56.03,55.91,55.94,13183.5,49.1064,49.1415,49.0362,49.0626,13183.5
2022-05-02 12:45:00,55.95,56.01,55.9,55.95,17161.5,49.0713,49.1239,49.0275,49.0713,17161.5
2022-05-02 12:50:00,55.91,55.94,55.8,55.81,8130.0,49.0362,49.0626,48.9398,48.9485,8130.0
2022-05-02 12:55:00,55.83,55.83,55.59,55.63,16825.5,48.9661,48.9661,48.7556,48.7907,16825.5
2022-05-02 13:00:00,55.64,55.64,55.47,55.52,15144.0,48.7994,48.7994,48.6503,48.6942,15144.0
2022-05-02 13:05:00,55.54,55.74,55.54,55.71,21121.5,48.7117,48.8871,48.7117,48.8608,21121.5
2022-05-02 13:10:00,55.66,55.79,55.66,55.75,7173.0,48.817,48.931,48.817,48.8959,7173.0
2022-05-02 13:15:00,55.73,55.73,55.63,55.65,9900.0,48.8784,48.8784,48.7907,48.8082,9900.0
2022-05-02 13:20:00,55.62,55.64,55.47,55.5,8269.5,48.7819,48.7994,48.6503,48.6766,8269.5
2022-05-02 13:25:00,55.49,55.6,55.41,55.47,15514.5,48.6679,48.7644,48.5977,48.6503,15514.5
2022-05-02 13:30:00,55.47,55.51,55.41,55.44,7179.0,48.6503,48.6854,48.5977,48.624,7179.0
2022-05-02 13:35:00,55.41,55.48,55.39,55.46,9810.0,48.5977,48.6591,48.5802,48.6416,9810.0
2022-05-02 13:40:00,55.49,55.53,55.45,55.46,11412.0,48.6679,48.703,48.6328,48.6416,11412.0
2022-05-02 13:45:00,55.42,55.45,55.3,55.31,8293.5,48.6065,48.6328,48.5012,48.51,8293.5
2022-05-02 13:50:00,55.32,55.37,55.31,55.35,13329.0,48.5188,48.5626,48.51,48.5451,13329.0
2022-05-02 13:55:00,55.35,55.42,55.35,55.37,9088.5,48.5451,48.6065,48.5451,48.5626,9088.5
2022-05-02 14:00:00,55.35,55.46,55.29,55.43,6064.5,48.5451,48.6416,48.4925,48.6153,6064.5
2022-05-02 14:05:00,55.47,55.57,55.39,55.4,6709.5,48.6503,48.738,48.5802,48.5889,6709.5
2022-05-02 14:10:00,55.35,55.36,55.14,55.15,6675.0,48.5451,48.5539,48.3609,48.3697,6675.0
2022-05-02 14:15:00,55.11,55.13,55.05,55.08,10378.5,48.3346,48.3521,48.282,48.3083,10378.5
2022-05-02 14:20:00,55.09,55.19,55.05,55.19,8746.5,48.3171,48.4048,48.282,48.4048,8746.5
2022-05-02 14:25:00,55.14,55.18,55.11,55.16,4930.5,48.3609,48.396,48.3346,48.3785,4930.5
2022-05-02 14:30:00,55.13,55.23,55.11,55.21,8758.5,48.3521,48.4398,48.3346,48.4223,8758.5
2022-05-02 14:35:00,55.18,55.23,55.11,55.19,9112.5,48.396,48.4398,48.3346,48.4048,9112.5
2022-05-02 14:40:00,55.13,55.2,54.99,55.05,10053.0,48.3521,48.4135,48.2294,48.282,10053.0
2022-05-02 14:45:00,55.11,55.27,55.11,55.26,12258.0,48.3346,48.4749,48.3346,48.4662,12258.0
2022-05-02 14:50:00,55.27,55.37,55.17,55.33,10839.0,48.4749,48.5626,48.3872,48.5275,10839.0
2022-05-02 14:55:00,55.31,55.33,55.19,55.25,9876.0,48.51,48.5275,48.4048,48.4574,9876.0
2022-05-02 15:00:00,55.23,55.44,55.23,55.44,11694.0,48.4398,48.624,48.4398,48.624,11694.0
2022-05-02 15:05:00,55.43,55.61,55.43,55.57,11905.5,48.6153,48.7731,48.6153,48.738,11905.5
2022-05-02 15:10:00,55.62,55.75,55.61,55.75,13036.5,48.7819,48.8959,48.7731,48.8959,13036.5
2022-05-02 15:15:00,55.77,55.79,55.67,55.73,17376.0,48.9135,48.931,48.8257,48.8784,17376.0
2022-05-02 15:20:00,55.74,55.89,55.74,55.89,12702.0,48.8871,49.0187,48.8871,49.0187,12702.0
2022-05-02 15:25:00,55.89,55.93,55.81,55.86,13086.0,49.0187,49.0538,48.9485,48.9924,13086.0
2022-05-02 15:30:00,55.86,56.04,55.86,56.04,17821.5,48.9924,49.1503,48.9924,49.1503,17821.5
2022-05-02 15:35:00,56.06,56.07,55.9,55.95,11136.0,49.1678,49.1766,49.0275,49.0713,11136.0
2022-05-02 15:40:00,55.99,56.02,55.79,55.83,29416.5,49.1064,49.1327,48.931,48.9661,29416.5
2022-05-02 15:45:00,55.83,55.97,55.81,55.93,18870.0,48.9661,49.0889,48.9485,49.0538,18870.0
2022-05-02 15:50:00,55.95,56.08,55.87,56.01,41817.0,49.0713,49.1853,49.0012,49.1239,41817.0
2022-05-02 15:55:00,56.01,56.07,55.94,56.0,134067.0,49.1239,49.1766,49.0626,49.1152,134067.0
2022-05-03 09:30:00,56.25,57.0,56.25,56.84,82404.0,49.3344,49.9922,49.3344,49.8519,82404.0
2022-05-03 09:35:00,56.87,56.88,56.16,56.26,26844.0,49.8782,49.887,49.2555,49.3432,26844.0
2022-05-03 09:40:00,56.37,56.75,56.24,56.75,14239.5,49.4397,49.773,49.3257,49.773,14239.5
2022-05-03 09:45:00,56.65,56.85,56.53,56.79,26601.0,49.6853,49.8607,49.58,49.8081,26601.0
2022-05-03 09:50:00,56.82,57.01,56.8,56.91,18865.5,49.8344,50.001,49.8168,49.9133,18865.5
2022-05-03 09:55:00,56.91,56.99,56.8,56.95,21126.0,49.9133,49.9835,49.8168,49.9484,21126.0
2022-05-03 10:00:00,57.0,57.29,56.95,57.23,33115.5,49.9922,50.2466,49.9484,50.194,33115.5
2022-05-03 10:05:00,57.21,57.28,57.05,57.21,40149.0,50.1764,50.2378,50.0361,50.1764,40149.0
2022-05-03 10:10:00,57.21,57.29,57.09,57.23,49356.0,50.1764,50.2466,50.0712,50.194,49356.0
2022-05-03 10:15:00,57.23,57.24,57.11,57.24,16047.0,50.194,50.2027,50.0887,50.2027,16047.0
2022-05-03 10:20:00,57.27,57.29,57.19,57.27,21720.0,50.229,50.2466,50.1589,50.229,21720.0
2022-05-03 10:25:00,57.29,57.31,57.19,57.27,23995.5,50.2466,50.2641,50.1589,50.229,23995.5
2022-05-03 10:30:00,57.27,57.29,57.17,57.27,17673.0,50.229,50.2466,50.1413,50.229,17673.0
2022-05-03 10:35:00,57.27,57.35,57.15,57.18,37770.0,50.229,50.2992,50.1238,50.1501,37770.0
2022-05-03 10:40:00,57.17,57.2,56.93,56.93,13089.0,50.1413,50.1676,49.9308,49.9308,13089.0
2022-05-03 10:45:00,56.82,56.83,56.66,56.66,6487.5,49.8344,49.8431,49.694,49.694,6487.5
2022-05-03 10:50:00,56.67,56.84,56.63,56.84,8832.0,49.7028,49.8519,49.6677,49.8519,8832.0
2022-05-03 10:55:00,56.83,57.02,56.8,56.97,10477.5,49.8431,50.0098,49.8168,49.9659,10477.5
2022-05-03 11:00:00,56.93,57.17,56.86,57.16,11112.0,49.9308,50.1413,49.8694,50.1326,11112.0
2022-05-03 11:05:00,57.23,57.3,57.15,57.25,19954.5,50.194,50.2554,50.1238,50.2115,19954.5
2022-05-03 11:10:00,57.24,57.24,57.17,57.23,6000.0,50.2027,50.2027,50.1413,50.194,6000.0
2022-05-03 11:15:00,57.27,57.28,57.12,57.19,7000.5,50.229,50.2378,50.0975,50.1589,7000.5
2022-05-03 11:20:00,57.19,57.28,57.19,57.25,8409.0,50.1589,50.2378,50.1589,50.2115,8409.0
2022-05-03 11:25:00,57.25,57.28,57.15,57.27,9769.5,50.2115,50.2378,50.1238,50.229,9769.5
2022-05-03 11:30:00,57.27,57.3,57.22,57.28,6277.5,50.229,50.2554,50.1852,50.2378,6277.5
2022-05-03 11:35:00,57.25,57.25,57.12,57.16,6472.5,50.2115,50.2115,50.0975,50.1326,6472.5
2022-05-03 11:40:00,57.17,57.21,57.15,57.15,5617.5,50.1413,50.1764,50.1238,50.1238,5617.5
2022-05-03 11:45:00,57.11,57.11,57.01,57.05,6586.5,50.0887,50.0887,50.001,50.0361,6586.5
2022-05-03 11:50:00,57.09,57.18,57.07,57.13,4647.0,50.0712,50.1501,50.0536,50.1063,4647.0
2022-05-03 11:55:00,57.13,57.3,57.13,57.3,6267.0,50.1063,50.2554,50.1063,50.2554,6267.0
2022-05-03 12:00:00,57.3,57.43,57.29,57.41,7200.0,50.2554,50.3694,50.2466,50.3518,7200.0
2022-05-03 12:05:00,57.39,57.39,57.11,57.16,18253.5,50.3343,50.3343,50.0887,50.1326,18253.5
2022-05-03 12:10:00,57.18,57.37,57.17,57.35,8100.0,50.1501,50.3167,50.1413,50.2992,8100.0
2022-05-03 12:15:00,57.36,57.46,57.31,57.46,12450.0,50.308,50.3957,50.2641,50.3957,12450.0
2022-05-03 12:20:00,57.46,57.51,57.41,57.46,14634.0,50.3957,50.4395,50.3518,50.3957,14634.0
2022-05-03 12:25:00,57.47,57.52,57.33,57.33,12946.5,50.4045,50.4483,50.2817,50.2817,12946.5
2022-05-03 12:30:00,57.27,57.33,57.23,57.25,3901.5,50.229,50.2817,50.194,50.2115,3901.5
2022-05-03 12:35:00,57.25,57.34,57.25,57.29,4051.5,50.2115,50.2904,50.2115,50.2466,4051.5
2022-05-03 12:40:00,57.3,57.39,57.29,57.33,4171.5,50.2554,50.3343,50.2466,50.2817,4171.5
2022-05-03 12:45:00,57.31,57.31,57.17,57.17,11874.0,50.2641,50.2641,50.1413,50.1413,11874.0
2022-05-03 12:50:00,57.18,57.25,57.16,57.23,7525.5,50.1501,50.2115,50.1326,50.194,7525.5
2022-05-03 12:55:00,57.17,57.25,57.11,57.25,5061.0,50.1413,50.2115,50.0887,50.2115,5061.0
2022-05-03 13:00:00,57.26,57.35,57.25,57.26,7170.0,50.2203,50.2992,50.2115,50.2203,7170.0
2022-05-03 13:05:00,57.26,57.27,57.18,57.26,6747.0,50.2203,50.229,50.1501,50.2203,6747.0
2022-05-03 13:10:00,57.23,57.29,57.23,57.25,8253.0,50.194,50.2466,50.194,50.2115,8253.0
2022-05-03 13:15:00,57.25,57.27,57.19,57.2,2250.0,50.2115,50.229,50.1589,50.1676,2250.0
2022-05-03 13:20:00,57.2,57.25,57.1,57.14,11455.5,50.1676,50.2115,50.0799,50.115,11455.5
2022-05-03 13:25:00,57.13,57.13,56.99,57.02,5854.5,50.1063,50.1063,49.9835,50.0098,5854.5
2022-05-03 13:30:00,57.04,57.08,57.02,57.07,4962.0,50.0273,50.0624,50.0098,50.0536,4962.0
2022-05-03 13:35:00,57.13,57.22,57.09,57.22,5793.0,50.1063,50.1852,50.0712,50.1852,5793.0
2022-05-03 13:40:00,57.24,57.24,57.15,57.16,3898.5,50.2027,50.2027,50.1238,50.1326,3898.5
2022-05-03 13:45:00,57.17,57.17,57.01,57.04,4783.5,50.1413,50.1413,50.001,50.0273,4783.5
2022-05-03 13:50:00,57.03,57.06,56.97,56.99,14371.5,50.0185,50.0449,49.9659,49.9835,14371.5
2022-05-03 13:55:00,57.0,57.0,56.93,56.97,12631.5,49.9922,49.9922,49.9308,49.9659,12631.5
2022-05-03 14:00:00,56.95,56.99,56.85,56.86,11748.0,49.9484,49.9835,49.8607,49.8694,11748.0
2022-05-03 14:05:00,56.85,56.89,56.78,56.87,8290.5,49.8607,49.8958,49.7993,49.8782,8290.5
2022-05-03 14:10:00,56.87,56.87,56.7,56.71,7107.0,49.8782,49.8782,49.7291,49.7379,7107.0
2022-05-03 14:15:00,56.69,56.7,56.58,56.61,8056.5,49.7203,49.7291,49.6239,49.6502,8056.5
2022-05-03 14:20:00,56.61,56.75,56.59,56.73,4095.0,49.6502,49.773,49.6326,49.7554,4095.0
2022-05-03 14:25:00,56.74,56.79,56.71,56.71,5926.5,49.7642,49.8081,49.7379,49.7379,5926.5
2022-05-03 14:30:00,56.69,56.75,56.66,56.75,7506.0,49.7203,49.773,49.694,49.773,7506.0
2022-05-03 14:35:00,56.77,56.87,56.67,56.67,6867.0,49.7905,49.8782,49.7028,49.7028,6867.0
2022-05-03 14:40:00,56.65,56.76,56.55,56.76,18822.0,49.6853,49.7817,49.5976,49.7817,18822.0
2022-05-03 14:45:00,56.75,56.81,56.65,56.81,5913.0,49.773,49.8256,49.6853,49.8256,5913.0
2022-05-03 14:50:00,56.77,56.9,56.77,56.85,7687.5,49.7905,49.9045,49.7905,49.8607,7687.5
2022-05-03 14:55:00,56.87,57.05,56.85,57.04,7200.0,49.8782,50.0361,49.8607,50.0273,7200.0
2022-05-03 15:00:00,57.03,57.07,57.0,57.0,10717.5,50.0185,50.0536,49.9922,49.9922,10717.5
2022-05-03 15:05:00,56.99,57.1,56.99,57.04,12676.5,49.9835,50.0799,49.9835,50.0273,12676.5
2022-05-03 15:10:00,57.05,57.07,56.99,57.03,10038.0,50.0361,50.0536,49.9835,50.0185,10038.0
2022-05-03 15:15:00,57.03,57.04,56.95,56.97,12151.5,50.0185,50.0273,49.9484,49.9659,12151.5
2022-05-03 15:20:00,56.99,57.13,56.97,57.04,10918.5,49.9835,50.1063,49.9659,50.0273,10918.5
2022-05-03 15:25:00,57.03,57.03,56.9,56.91,15688.5,50.0185,50.0185,49.9045,49.9133,15688.5
2022-05-03 15:30:00,56.92,56.99,56.86,56.9,29544.0,49.9221,49.9835,49.8694,49.9045,29544.0
2022-05-03 15:35:00,56.9,56.91,56.74,56.79,20143.5,49.9045,49.9133,49.7642,49.8081,20143.5
2022-05-03 15:40:00,56.77,56.77,56.6,56.65,23061.0,49.7905,49.7905,49.6414,49.6853,23061.0
2022-05-03 15:45:00,56.66,56.74,56.61,56.63,39459.0,49.694,49.7642,49.6502,49.6677,39459.0
2022-05-03 15:50:00,56.65,56.79,56.59,56.71,76687.5,49.6853,49.8081,49.6326,49.7379,76687.5
2022-05-03 15:55:00,56.73,56.79,56.69,56.73,155484.0,49.7554,49.8081,49.7203,49.7554,155484.0
2022-05-04 09:30:00,56.87,56.93,56.51,56.51,54645.0,49.8782,49.9308,49.5625,49.5625,54645.0
2022-05-04 09:35:00,56.69,56.79,56.55,56.74,10200.0,49.7203,49.8081,49.5976,49.7642,10200.0
2022-05-04 09:40:00,56.79,57.22,56.79,57.22,6195.0,49.8081,50.1852,49.8081,50.1852,6195.0
2022-05-04 09:45:00,57.25,57.54,57.25,57.45,11266.5,50.2115,50.4658,50.2115,50.3869,11266.5
2022-05-04 09:50:00,57.5,57.66,57.46,57.51,8260.5,50.4308,50.5711,50.3957,50.4395,8260.5
2022-05-04 09:55:00,57.51,57.53,57.32,57.37,3160.5,50.4395,50.4571,50.2729,50.3167,3160.5
2022-05-04 10:00:00,57.38,57.47,57.33,57.33,14554.5,50.3255,50.4045,50.2817,50.2817,14554.5
2022-05-04 10:05:00,57.37,57.41,57.08,57.09,5700.0,50.3167,50.3518,50.0624,50.0712,5700.0
2022-05-04 10:10:00,57.12,57.23,57.12,57.18,8893.5,50.0975,50.194,50.0975,50.1501,8893.5
2022-05-04 10:15:00,57.2,57.31,57.16,57.26,6072.0,50.1676,50.2641,50.1326,50.2203,6072.0
2022-05-04 10:20:00,57.24,57.26,57.2,57.22,3900.0,50.2027,50.2203,50.1676,50.1852,3900.0
2022-05-04 10:25:00,57.23,57.36,57.23,57.26,11574.0,50.194,50.308,50.194,50.2203,11574.0
2022-05-04 10:30:00,57.25,57.37,57.21,57.33,29949.0,50.2115,50.3167,50.1764,50.2817,29949.0
2022-05-04 10:35:00,57.4,57.49,57.4,57.48,4350.0,50.3431,50.422,50.3431,50.4132,4350.0
2022-05-04 10:40:00,57.49,57.5,57.29,57.34,7227.0,50.422,50.4308,50.2466,50.2904,7227.0
2022-05-04 10:45:00,57.37,57.47,57.37,57.42,5571.0,50.3167,50.4045,50.3167,50.3606,5571.0
2022-05-04 10:50:00,57.39,57.41,57.28,57.39,9058.5,50.3343,50.3518,50.2378,50.3343,9058.5
2022-05-04 10:55:00,57.36,57.4,57.33,57.35,4890.0,50.308,50.3431,50.2817,50.2992,4890.0
2022-05-04 11:00:00,57.37,57.38,57.28,57.32,28339.5,50.3167,50.3255,50.2378,50.2729,28339.5
2022-05-04 11:05:00,57.33,57.46,57.31,57.39,11019.0,50.2817,50.3957,50.2641,50.3343,11019.0
2022-05-04 11:10:00,57.41,57.41,57.29,57.32,9144.0,50.3518,50.3518,50.2466,50.2729,9144.0
2022-05-04 11:15:00,57.37,57.37,57.3,57.34,9283.5,50.3167,50.3167,50.2554,50.2904,9283.5
2022-05-04 11:20:00,57.32,57.33,57.27,57.31,7228.5,50.2729,50.2817,50.229,50.2641,7228.5
2022-05-04 11:25:00,57.31,57.37,57.25,57.35,10377.0,50.2641,50.3167,50.2115,50.2992,10377.0
2022-05-04 11:30:00,57.37,57.37,57.23,57.25,7902.0,50.3167,50.3167,50.194,50.2115,7902.0
2022-05-04 11:35:00,57.29,57.35,57.23,57.34,16080.0,50.2466,50.2992,50.194,50.2904,16080.0
2022-05-04 11:40:00,57.33,57.39,57.29,57.35,27556.5,50.2817,50.3343,50.2466,50.2992,27556.5
2022-05-04 11:45:00,57.36,57.37,57.27,57.35,6735.0,50.308,50.3167,50.229,50.2992,6735.0
2022-05-04 11:50:00,57.33,57.37,57.33,57.37,4638.0,50.2817,50.3167,50.2817,50.3167,4638.0
2022-05-04 11:55:00,57.39,57.39,57.25,57.25,4149.0,50.3343,50.3343,50.2115,50.2115,4149.0
2022-05-04 12:00:00,57.21,57.25,57.19,57.25,4200.0,50.1764,50.2115,50.1589,50.2115,4200.0
2022-05-04 12:05:00,57.23,57.32,57.23,57.3,5991.0,50.194,50.2729,50.194,50.2554,5991.0
2022-05-04 12:10:00,57.3,57.31,57.21,57.29,6478.5,50.2554,50.2641,50.1764,50.2466,6478.5
2022-05-04 12:15:00,57.31,57.39,57.28,57.39,4992.0,50.2641,50.3343,50.2378,50.3343,4992.0
2022-05-04 12:20:00,57.41,57.46,57.38,57.43,3025.5,50.3518,50.3957,50.3255,50.3694,3025.5
2022-05-04 12:25:00,57.43,57.47,57.4,57.41,5913.0,50.3694,50.4045,50.3431,50.3518,5913.0
2022-05-04 12:30:00,57.37,57.39,57.33,57.37,8688.0,50.3167,50.3343,50.2817,50.3167,8688.0
2022-05-04 12:35:00,57.38,57.41,57.35,57.41,8101.5,50.3255,50.3518,50.2992,50.3518,8101.5
2022-05-04 12:40:00,57.43,57.45,57.34,57.41,8844.0,50.3694,50.3869,50.2904,50.3518,8844.0
2022-05-04 12:45:00,57.42,57.42,57.37,57.37,3523.5,50.3606,50.3606,50.3167,50.3167,3523.5
2022-05-04 12:50:00,57.37,57.4,57.36,57.39,6372.0,50.3167,50.3431,50.308,50.3343,6372.0
2022-05-04 12:55:00,57.42,57.5,57.33,57.47,16537.5,50.3606,50.4308,50.2817,50.4045,16537.5
2022-05-04 13:00:00,57.46,57.48,57.38,57.4,4806.0,50.3957,50.4132,50.3255,50.3431,4806.0
2022-05-04 13:05:00,57.4,57.4,57.31,57.35,7332.0,50.3431,50.3431,50.2641,50.2992,7332.0
2022-05-04 13:10:00,57.34,57.37,57.25,57.35,12289.5,50.2904,50.3167,50.2115,50.2992,12289.5
2022-05-04 13:15:00,57.35,57.39,57.33,57.36,15546.0,50.2992,50.3343,50.2817,50.308,15546.0
2022-05-04 13:20:00,57.33,57.39,57.22,57.26,7459.5,50.2817,50.3343,50.1852,50.2203,7459.5
2022-05-04 13:25:00,57.26,57.29,57.23,57.25,6631.5,50.2203,50.2466,50.194,50.2115,6631.5
2022-05-04 13:30:00,57.23,57.25,57.17,57.2,3837.0,50.194,50.2115,50.1413,50.1676,3837.0
2022-05-04 13:35:00,57.22,57.22,57.11,57.2,9420.0,50.1852,50.1852,50.0887,50.1676,9420.0
2022-05-04 13:40:00,57.19,57.27,57.17,57.25,8986.5,50.1589,50.229,50.1413,50.2115,8986.5
2022-05-04 13:45:00,57.25,57.26,57.2,57.24,5779.5,50.2115,50.2203,50.1676,50.2027,5779.5
2022-05-04 13:50:00,57.23,57.23,57.18,57.21,6124.5,50.194,50.194,50.1501,50.1764,6124.5
2022-05-04 13:55:00,57.25,57.38,57.19,57.19,7705.5,50.2115,50.3255,50.1589,50.1589,7705.5
2022-05-04 14:00:00,57.28,57.51,57.12,57.33,11016.0,50.2378,50.4395,50.0975,50.2817,11016.0
2022-05-04 14:05:00,57.36,57.43,57.07,57.22,8755.5,50.308,50.3694,50.0536,50.1852,8755.5
2022-05-04 14:10:00,57.17,57.39,57.17,57.31,7932.0,50.1413,50.3343,50.1413,50.2641,7932.0
2022-05-04 14:15:00,57.3,57.36,57.21,57.26,9025.5,50.2554,50.308,50.1764,50.2203,9025.5
2022-05-04 14:20:00,57.25,57.32,57.06,57.28,14284.5,50.2115,50.2729,50.0449,50.2378,14284.5
2022-05-04 14:25:00,57.26,57.59,57.26,57.53,5719.5,50.2203,50.5097,50.2203,50.4571,5719.5
2022-05-04 14:30:00,57.53,57.57,56.97,57.1,12336.0,50.4571,50.4922,49.9659,50.0799,12336.0
2022-05-04 14:35:00,57.03,57.35,56.93,57.22,20172.0,50.0185,50.2992,49.9308,50.1852,20172.0
2022-05-04 14:40:00,57.22,57.79,57.19,57.64,20691.0,50.1852,50.6851,50.1589,50.5536,20691.0
2022-05-04 14:45:00,57.73,58.08,57.65,57.9,30343.5,50.6325,50.9395,50.5623,50.7816,30343.5
2022-05-04 14:50:00,57.97,58.22,57.92,58.21,34003.5,50.843,51.0622,50.7991,51.0535,34003.5
2022-05-04 14:55:00,58.23,58.31,58.13,58.25,26523.0,51.071,51.1412,50.9833,51.0886,26523.0
2022-05-04 15:00:00,58.27,58.35,58.11,58.15,14284.5,51.1061,51.1763,50.9658,51.0008,14284.5
2022-05-04 15:05:00,58.19,58.31,58.15,58.28,12820.5,51.0359,51.1412,51.0008,51.1149,12820.5
2022-05-04 15:10:00,58.33,58.38,58.29,58.3,15361.5,51.1587,51.2026,51.1236,51.1324,15361.5
2022-05-04 15:15:00,58.32,58.44,58.21,58.25,26811.0,51.1499,51.2552,51.0535,51.0886,26811.0
2022-05-04 15:20:00,58.26,58.36,58.22,58.32,16129.5,51.0973,51.185,51.0622,51.1499,16129.5
2022-05-04 15:25:00,58.33,58.56,58.33,58.54,11257.5,51.1587,51.3604,51.1587,51.3429,11257.5
2022-05-04 15:30:00,58.56,58.67,58.53,58.65,15159.0,51.3604,51.4569,51.3341,51.4394,15159.0
2022-05-04 15:35:00,58.65,58.65,58.58,58.63,17395.5,51.4394,51.4394,51.378,51.4218,17395.5
2022-05-04 15:40:00,58.63,58.74,58.62,58.7,38668.5,51.4218,51.5183,51.4131,51.4832,38668.5
2022-05-04 15:45:00,58.7,58.81,58.65,58.79,37372.5,51.4832,51.5797,51.4394,51.5622,37372.5
2022-05-04 15:50:00,58.83,58.83,58.65,58.66,80388.0,51.5972,51.5972,51.4394,51.4481,80388.0
2022-05-04 15:55:00,58.65,58.72,58.61,58.68,190770.0,51.4394,51.5008,51.4043,51.4657,190770.0
2022-05-05 09:30:00,58.09,58.11,57.84,57.91,48988.5,50.9482,50.9658,50.729,50.7904,48988.5
2022-05-05 09:35:00,57.9,57.99,57.73,57.79,19876.5,50.7816,50.8605,50.6325,50.6851,19876.5
2022-05-05 09:40:00,57.76,58.17,57.63,57.65,15367.5,50.6588,51.0184,50.5448,50.5623,15367.5
2022-05-05 09:45:00,57.66,57.78,57.5,57.51,19821.0,50.5711,50.6763,50.4308,50.4395,19821.0
2022-05-05 09:50:00,57.52,57.67,57.45,57.61,10950.0,50.4483,50.5799,50.3869,50.5272,10950.0
2022-05-05 09:55:00,57.56,57.75,57.47,57.65,15246.0,50.4834,50.65,50.4045,50.5623,15246.0
2022-05-05 10:00:00,57.61,57.63,57.37,57.42,18159.0,50.5272,50.5448,50.3167,50.3606,18159.0
2022-05-05 10:05:00,57.39,57.41,57.13,57.27,17185.5,50.3343,50.3518,50.1063,50.229,17185.5
2022-05-05 10:10:00,57.26,57.35,57.17,57.31,18468.0,50.2203,50.2992,50.1413,50.2641,18468.0
2022-05-05 10:15:00,57.33,57.41,57.14,57.36,11211.0,50.2817,50.3518,50.115,50.308,11211.0
2022-05-05 10:20:00,57.38,57.43,57.2,57.26,11010.0,50.3255,50.3694,50.1676,50.2203,11010.0
2022-05-05 10:25:00,57.27,57.36,57.25,57.25,8322.0,50.229,50.308,50.2115,50.2115,8322.0
2022-05-05 10:30:00,57.23,57.3,57.13,57.29,13114.5,50.194,50.2554,50.1063,50.2466,13114.5
2022-05-05 10:35:00,57.31,57.42,57.18,57.19,16360.5,50.2641,50.3606,50.1501,50.1589,16360.5
2022-05-05 10:40:00,57.19,57.33,57.07,57.33,14274.0,50.1589,50.2817,50.0536,50.2817,14274.0
2022-05-05 10:45:00,57.36,57.44,56.94,57.09,19278.0,50.308,50.3781,49.9396,50.0712,19278.0
2022-05-05 10:50:00,57.09,57.25,57.03,57.23,8848.5,50.0712,50.2115,50.0185,50.194,8848.5
2022-05-05 10:55:00,57.23,57.33,57.17,57.27,17653.5,50.194,50.2817,50.1413,50.229,17653.5
2022-05-05 11:00:00,57.25,57.31,57.05,57.06,10701.0,50.2115,50.2641,50.0361,50.0449,10701.0
2022-05-05 11:05:00,57.06,57.13,56.87,56.99,26722.5,50.0449,50.1063,49.8782,49.9835,26722.5
2022-05-05 11:10:00,56.99,56.99,56.83,56.95,12978.0,49.9835,49.9835,49.8431,49.9484,12978.0
2022-05-05 11:15:00,56.98,57.07,56.82,57.03,14136.0,49.9747,50.0536,49.8344,50.0185,14136.0
2022-05-05 11:20:00,57.01,57.01,56.83,56.83,9598.5,50.001,50.001,49.8431,49.8431,9598.5
2022-05-05 11:25:00,56.83,56.91,56.81,56.87,11290.5,49.8431,49.9133,49.8256,49.8782,11290.5
2022-05-05 11:30:00,56.87,56.92,56.75,56.85,11926.5,49.8782,49.9221,49.773,49.8607,11926.5
2022-05-05 11:35:00,56.87,57.1,56.87,57.01,8197.5,49.8782,50.0799,49.8782,50.001,8197.5
2022-05-05 11:40:00,57.02,57.06,56.93,56.97,9600.0,50.0098,50.0449,49.9308,49.9659,9600.0
2022-05-05 11:45:00,56.95,56.95,56.78,56.82,10270.5,49.9484,49.9484,49.7993,49.8344,10270.5
2022-05-05 11:50:00,56.81,56.82,56.55,56.55,18118.5,49.8256,49.8344,49.5976,49.5976,18118.5
2022-05-05 11:55:00,56.58,56.64,56.51,56.59,7302.0,49.6239,49.6765,49.5625,49.6326,7302.0
2022-05-05 12:00:00,56.59,56.59,56.27,56.39,13480.5,49.6326,49.6326,49.352,49.4572,13480.5
2022-05-05 12:05:00,56.41,56.62,56.39,56.61,13678.5,49.4748,49.659,49.4572,49.6502,13678.5
2022-05-05 12:10:00,56.59,56.71,56.53,56.63,10515.0,49.6326,49.7379,49.58,49.6677,10515.0
2022-05-05 12:15:00,56.6,56.66,56.49,56.66,9043.5,49.6414,49.694,49.5449,49.694,9043.5
2022-05-05 12:20:00,56.69,56.69,56.4,56.4,13897.5,49.7203,49.7203,49.466,49.466,13897.5
2022-05-05 12:25:00,56.43,56.59,56.41,56.49,14946.0,49.4923,49.6326,49.4748,49.5449,14946.0
2022-05-05 12:30:00,56.47,56.65,56.47,56.54,13314.0,49.5274,49.6853,49.5274,49.5888,13314.0
2022-05-05 12:35:00,56.51,56.51,56.39,56.44,17379.0,49.5625,49.5625,49.4572,49.5011,17379.0
2022-05-05 12:40:00,56.43,56.49,56.39,56.41,10875.0,49.4923,49.5449,49.4572,49.4748,10875.0
2022-05-05 12:45:00,56.42,56.53,56.41,56.52,10447.5,49.4835,49.58,49.4748,49.5712,10447.5
2022-05-05 12:50:00,56.52,56.68,56.51,56.68,10650.0,49.5712,49.7116,49.5625,49.7116,10650.0
2022-05-05 12:55:00,56.69,56.75,56.65,56.7,11691.0,49.7203,49.773,49.6853,49.7291,11691.0
2022-05-05 13:00:00,56.74,56.92,56.72,56.86,12043.5,49.7642,49.9221,49.7467,49.8694,12043.5
2022-05-05 13:05:00,56.87,57.02,56.87,56.95,9150.0,49.8782,50.0098,49.8782,49.9484,9150.0
2022-05-05 13:10:00,56.95,57.01,56.83,56.83,10659.0,49.9484,50.001,49.8431,49.8431,10659.0
2022-05-05 13:15:00,56.85,56.91,56.72,56.83,12216.0,49.8607,49.9133,49.7467,49.8431,12216.0
2022-05-05 13:20:00,56.84,56.93,56.8,56.86,6177.0,49.8519,49.9308,49.8168,49.8694,6177.0
2022-05-05 13:25:00,56.85,56.87,56.75,56.83,21621.0,49.8607,49.8782,49.773,49.8431,21621.0
2022-05-05 13:30:00,56.79,56.81,56.66,56.76,13693.5,49.8081,49.8256,49.694,49.7817,13693.5
2022-05-05 13:35:00,56.78,56.95,56.75,56.83,11086.5,49.7993,49.9484,49.773,49.8431,11086.5
2022-05-05 13:40:00,56.81,56.98,56.77,56.88,15841.5,49.8256,49.9747,49.7905,49.887,15841.5
2022-05-05 13:45:00,56.85,56.94,56.75,56.78,9228.0,49.8607,49.9396,49.773,49.7993,9228.0
2022-05-05 13:50:00,56.77,56.77,56.62,56.69,11628.0,49.7905,49.7905,49.659,49.7203,11628.0
2022-05-05 13:55:00,56.68,56.75,56.64,56.73,11973.0,49.7116,49.773,49.6765,49.7554,11973.0
2022-05-05 14:00:00,56.69,56.74,56.61,56.69,5700.0,49.7203,49.7642,49.6502,49.7203,5700.0
2022-05-05 14:05:00,56.71,56.85,56.67,56.82,12819.0,49.7379,49.8607,49.7028,49.8344,12819.0
2022-05-05 14:10:00,56.83,56.89,56.73,56.77,8770.5,49.8431,49.8958,49.7554,49.7905,8770.5
2022-05-05 14:15:00,56.8,57.02,56.77,57.02,11691.0,49.8168,50.0098,49.7905,50.0098,11691.0
2022-05-05 14:20:00,57.01,57.03,56.7,56.74,10362.0,50.001,50.0185,49.7291,49.7642,10362.0
2022-05-05 14:25:00,56.72,56.72,56.55,56.55,9750.0,49.7467,49.7467,49.5976,49.5976,9750.0
2022-05-05 14:30:00,56.55,56.57,56.49,56.55,7470.0,49.5976,49.6151,49.5449,49.5976,7470.0
2022-05-05 14:35:00,56.55,56.63,56.52,56.63,6844.5,49.5976,49.6677,49.5712,49.6677,6844.5
2022-05-05 14:40:00,56.62,56.63,56.55,56.59,11631.0,49.659,49.6677,49.5976,49.6326,11631.0
2022-05-05 14:45:00,56.6,56.66,56.55,56.59,14379.0,49.6414,49.694,49.5976,49.6326,14379.0
2022-05-05 14:50:00,56.59,56.76,56.59,56.64,14761.5,49.6326,49.7817,49.6326,49.6765,14761.5
2022-05-05 14:55:00,56.59,56.61,56.54,56.6,9966.0,49.6326,49.6502,49.5888,49.6414,9966.0
2022-05-05 15:00:00,56.62,56.65,56.51,56.53,14857.5,49.659,49.6853,49.5625,49.58,14857.5
2022-05-05 15:05:00,56.53,56.61,56.47,56.54,16839.0,49.58,49.6502,49.5274,49.5888,16839.0
2022-05-05 15:10:00,56.53,56.59,56.37,56.37,11469.0,49.58,49.6326,49.4397,49.4397,11469.0
2022-05-05 15:15:00,56.37,56.47,56.34,56.47,30330.0,49.4397,49.5274,49.4134,49.5274,30330.0
2022-05-05 15:20:00,56.46,56.47,56.38,56.38,20247.0,49.5186,49.5274,49.4485,49.4485,20247.0
2022-05-05 15:25:00,56.39,56.51,56.26,56.3,14095.5,49.4572,49.5625,49.3432,49.3783,14095.5
2022-05-05 15:30:00,56.28,56.4,56.16,56.37,25879.5,49.3608,49.466,49.2555,49.4397,25879.5
2022-05-05 15:35:00,56.39,56.53,56.37,56.47,30754.5,49.4572,49.58,49.4397,49.5274,30754.5
2022-05-05 15:40:00,56.49,56.6,56.48,56.51,35026.5,49.5449,49.6414,49.5362,49.5625,35026.5
2022-05-05 15:45:00,56.53,56.61,56.22,56.22,46752.0,49.58,49.6502,49.3081,49.3081,46752.0
2022-05-05 15:50:00,56.25,56.79,56.25,56.54,105624.0,49.3344,49.8081,49.3344,49.5888,105624.0
2022-05-05 15:55:00,56.54,56.87,56.51,56.81,222487.5,49.5888,49.8782,49.5625,49.8256,222487.5
2022-05-06 09:30:00,56.93,56.93,56.29,56.3,54739.5,49.9308,49.9308,49.3695,49.3783,54739.5
2022-05-06 09:35:00,56.29,56.33,56.05,56.06,16797.0,49.3695,49.4046,49.159,49.1678,16797.0
2022-05-06 09:40:00,56.07,56.27,55.85,55.95,14841.0,49.1766,49.352,48.9836,49.0713,14841.0
2022-05-06 09:45:00,55.97,55.97,55.65,55.75,6025.5,49.0889,49.0889,48.8082,48.8959,6025.5
2022-05-06 09:50:00,55.83,55.87,55.53,55.57,16911.0,48.9661,49.0012,48.703,48.738,16911.0
2022-05-06 09:55:00,55.57,55.58,55.26,55.45,18070.5,48.738,48.7468,48.4662,48.6328,18070.5
2022-05-06 10:00:00,55.53,55.59,55.33,55.53,17982.0,48.703,48.7556,48.5275,48.703,17982.0
2022-05-06 10:05:00,55.56,55.7,55.51,55.56,23050.5,48.7293,48.8521,48.6854,48.7293,23050.5
2022-05-06 10:10:00,55.56,55.76,55.46,55.68,13779.0,48.7293,48.9047,48.6416,48.8345,13779.0
2022-05-06 10:15:00,55.68,55.72,55.57,55.59,20769.0,48.8345,48.8696,48.738,48.7556,20769.0
2022-05-06 10:20:00,55.56,55.76,55.47,55.73,30121.5,48.7293,48.9047,48.6503,48.8784,30121.5
2022-05-06 10:25:00,55.73,55.87,55.57,55.57,31104.0,48.8784,49.0012,48.738,48.738,31104.0
2022-05-06 10:30:00,55.54,55.62,55.37,55.45,19093.5,48.7117,48.7819,48.5626,48.6328,19093.5
2022-05-06 10:35:00,55.46,55.54,55.25,55.54,21231.0,48.6416,48.7117,48.4574,48.7117,21231.0
2022-05-06 10:40:00,55.5,55.67,55.46,55.6,15544.5,48.6766,48.8257,48.6416,48.7644,15544.5
2022-05-06 10:45:00,55.61,56.04,55.55,56.03,30675.0,48.7731,49.1503,48.7205,49.1415,30675.0
2022-05-06 10:50:00,56.06,56.07,55.8,55.9,18120.0,49.1678,49.1766,48.9398,49.0275,18120.0
2022-05-06 10:55:00,55.89,56.22,55.87,56.13,13348.5,49.0187,49.3081,49.0012,49.2292,13348.5
2022-05-06 11:00:00,56.11,56.13,56.01,56.04,11850.0,49.2117,49.2292,49.1239,49.1503,11850.0
2022-05-06 11:05:00,56.0,56.14,55.99,56.13,6282.0,49.1152,49.238,49.1064,49.2292,6282.0
2022-05-06 11:10:00,56.13,56.19,55.97,56.19,7573.5,49.2292,49.2818,49.0889,49.2818,7573.5
2022-05-06 11:15:00,56.33,56.43,56.29,56.3,13800.0,49.4046,49.4923,49.3695,49.3783,13800.0
2022-05-06 11:20:00,56.28,56.51,56.25,56.41,6514.5,49.3608,49.5625,49.3344,49.4748,6514.5
2022-05-06 11:25:00,56.39,56.47,56.29,56.31,8967.0,49.4572,49.5274,49.3695,49.3871,8967.0
2022-05-06 11:30:00,56.36,56.36,56.09,56.12,12855.0,49.4309,49.4309,49.1941,49.2204,12855.0
2022-05-06 11:35:00,56.09,56.15,55.91,55.93,9520.5,49.1941,49.2467,49.0362,49.0538,9520.5
2022-05-06 11:40:00,55.97,56.02,55.92,55.99,3580.5,49.0889,49.1327,49.045,49.1064,3580.5
2022-05-06 11:45:00,55.94,55.99,55.93,55.96,2710.5,49.0626,49.1064,49.0538,49.0801,2710.5
2022-05-06 11:50:00,55.91,56.02,55.78,55.79,5550.0,49.0362,49.1327,48.9222,48.931,5550.0
2022-05-06 11:55:00,55.77,55.86,55.75,55.79,3226.5,48.9135,48.9924,48.8959,48.931,3226.5
2022-05-06 12:00:00,55.79,55.99,55.77,55.95,6040.5,48.931,49.1064,48.9135,49.0713,6040.5
2022-05-06 12:05:00,55.97,56.15,55.97,56.11,3541.5,49.0889,49.2467,49.0889,49.2117,3541.5
2022-05-06 12:10:00,56.03,56.04,55.78,55.79,5341.5,49.1415,49.1503,48.9222,48.931,5341.5
2022-05-06 12:15:00,55.79,55.86,55.72,55.74,4788.0,48.931,48.9924,48.8696,48.8871,4788.0
2022-05-06 12:20:00,55.75,56.04,55.75,55.95,4794.0,48.8959,49.1503,48.8959,49.0713,4794.0
2022-05-06 12:25:00,55.97,56.02,55.87,56.01,3954.0,49.0889,49.1327,49.0012,49.1239,3954.0
2022-05-06 12:30:00,55.91,56.01,55.88,56.01,4050.0,49.0362,49.1239,49.0099,49.1239,4050.0
2022-05-06 12:35:00,56.07,56.12,55.86,56.05,6150.0,49.1766,49.2204,48.9924,49.159,6150.0
2022-05-06 12:40:00,56.09,56.13,56.04,56.11,4936.5,49.1941,49.2292,49.1503,49.2117,4936.5
2022-05-06 12:45:00,56.12,56.16,56.06,56.07,2550.0,49.2204,49.2555,49.1678,49.1766,2550.0
2022-05-06 12:50:00,56.1,56.27,55.99,56.21,9591.0,49.2029,49.352,49.1064,49.2994,9591.0
2022-05-06 12:55:00,56.19,56.39,56.19,56.35,6589.5,49.2818,49.4572,49.2818,49.4221,6589.5
2022-05-06 13:00:00,56.34,56.41,56.3,56.41,5497.5,49.4134,49.4748,49.3783,49.4748,5497.5
2022-05-06 13:05:00,56.37,56.37,56.25,56.3,7582.5,49.4397,49.4397,49.3344,49.3783,7582.5
2022-05-06 13:10:00,56.3,56.37,56.25,56.27,4975.5,49.3783,49.4397,49.3344,49.352,4975.5
2022-05-06 13:15:00,56.28,56.29,56.07,56.11,11176.5,49.3608,49.3695,49.1766,49.2117,11176.5
2022-05-06 13:20:00,56.07,56.29,56.05,56.25,7513.5,49.1766,49.3695,49.159,49.3344,7513.5
2022-05-06 13:25:00,56.25,56.29,56.13,56.19,6238.5,49.3344,49.3695,49.2292,49.2818,6238.5
2022-05-06 13:30:00,56.2,56.27,56.19,56.23,2721.0,49.2906,49.352,49.2818,49.3169,2721.0
2022-05-06 13:35:00,56.29,56.31,56.03,56.03,11467.5,49.3695,49.3871,49.1415,49.1415,11467.5
2022-05-06 13:40:00,56.09,56.21,56.02,56.21,10927.5,49.1941,49.2994,49.1327,49.2994,10927.5
2022-05-06 13:45:00,56.23,56.23,56.06,56.1,2850.0,49.3169,49.3169,49.1678,49.2029,2850.0
2022-05-06 13:50:00,56.09,56.09,55.94,55.99,6136.5,49.1941,49.1941,49.0626,49.1064,6136.5
2022-05-06 13:55:00,55.94,55.99,55.9,55.95,5410.5,49.0626,49.1064,49.0275,49.0713,5410.5
2022-05-06 14:00:00,55.94,56.08,55.93,55.99,7899.0,49.0626,49.1853,49.0538,49.1064,7899.0
2022-05-06 14:05:00,55.95,55.96,55.79,55.81,14059.5,49.0713,49.0801,48.931,48.9485,14059.5
2022-05-06 14:10:00,55.83,55.99,55.83,55.94,10020.0,48.9661,49.1064,48.9661,49.0626,10020.0
2022-05-06 14:15:00,55.97,56.05,55.94,55.94,5739.0,49.0889,49.159,49.0626,49.0626,5739.0
2022-05-06 14:20:00,55.93,55.94,55.85,55.93,9390.0,49.0538,49.0626,48.9836,49.0538,9390.0
2022-05-06 14:25:00,55.86,55.88,55.79,55.83,6117.0,48.9924,49.0099,48.931,48.9661,6117.0
2022-05-06 14:30:00,55.83,55.87,55.72,55.79,8109.0,48.9661,49.0012,48.8696,48.931,8109.0
2022-05-06 14:35:00,55.77,55.84,55.76,55.83,13078.5,48.9135,48.9748,48.9047,48.9661,13078.5
2022-05-06 14:40:00,55.82,55.89,55.77,55.77,7857.0,48.9573,49.0187,48.9135,48.9135,7857.0
2022-05-06 14:45:00,55.78,55.93,55.73,55.91,14028.0,48.9222,49.0538,48.8784,49.0362,14028.0
2022-05-06 14:50:00,55.98,56.08,55.96,56.06,11992.5,49.0976,49.1853,49.0801,49.1678,11992.5
2022-05-06 14:55:00,56.11,56.12,55.93,55.93,9480.0,49.2117,49.2204,49.0538,49.0538,9480.0
2022-05-06 15:00:00,55.89,55.98,55.85,55.97,13866.0,49.0187,49.0976,48.9836,49.0889,13866.0
2022-05-06 15:05:00,55.96,55.99,55.81,55.83,9424.5,49.0801,49.1064,48.9485,48.9661,9424.5
2022-05-06 15:10:00,55.85,55.95,55.82,55.86,14158.5,48.9836,49.0713,48.9573,48.9924,14158.5
2022-05-06 15:15:00,55.85,55.93,55.8,55.9,19515.0,48.9836,49.0538,48.9398,49.0275,19515.0
2022-05-06 15:20:00,55.9,55.92,55.76,55.77,13560.0,49.0275,49.045,48.9047,48.9135,13560.0
2022-05-06 15:25:00,55.78,55.93,55.74,55.91,12321.0,48.9222,49.0538,48.8871,49.0362,12321.0
2022-05-06 15:30:00,55.91,56.09,55.91,56.04,17157.0,49.0362,49.1941,49.0362,49.1503,17157.0
2022-05-06 15:35:00,56.06,56.36,56.05,56.32,24679.5,49.1678,49.4309,49.159,49.3958,24679.5
2022-05-06 15:40:00,56.34,56.39,56.21,56.21,24744.0,49.4134,49.4572,49.2994,49.2994,24744.0
2022-05-06 15:45:00,56.21,56.47,56.18,56.41,24678.0,49.2994,49.5274,49.273,49.4748,24678.0
2022-05-06 15:50:00,56.41,56.49,56.29,56.3,56127.0,49.4748,49.5449,49.3695,49.3783,56127.0
2022-05-06 15:55:00,56.27,56.38,56.23,56.33,128820.0,49.352,49.4485,49.3169,49.4046,128820.0
2022-05-09 09:30:00,55.87,56.02,55.69,55.81,73845.0,49.0012,49.1327,48.8433,48.9485,73845.0
2022-05-09 09:35:00,55.91,56.23,55.91,56.2,5131.5,49.0362,49.3169,49.0362,49.2906,5131.5
2022-05-09 09:40:00,56.13,56.22,55.96,56.06,8530.5,49.2292,49.3081,49.0801,49.1678,8530.5
2022-05-09 09:45:00,56.03,56.16,56.01,56.13,9264.0,49.1415,49.2555,49.1239,49.2292,9264.0
2022-05-09 09:50:00,56.11,56.57,56.11,56.55,13275.0,49.2117,49.6151,49.2117,49.5976,13275.0
2022-05-09 09:55:00,56.56,56.84,56.51,56.79,18705.0,49.6063,49.8519,49.5625,49.8081,18705.0
2022-05-09 10:00:00,56.75,56.81,56.6,56.73,17536.5,49.773,49.8256,49.6414,49.7554,17536.5
2022-05-09 10:05:00,56.68,56.68,56.35,56.35,8016.0,49.7116,49.7116,49.4221,49.4221,8016.0
2022-05-09 10:10:00,56.39,56.67,56.39,56.56,21793.5,49.4572,49.7028,49.4572,49.6063,21793.5
2022-05-09 10:15:00,56.55,56.68,56.3,56.3,9642.0,49.5976,49.7116,49.3783,49.3783,9642.0
2022-05-09 10:20:00,56.31,56.39,56.27,56.33,6300.0,49.3871,49.4572,49.352,49.4046,6300.0
2022-05-09 10:25:00,56.36,56.51,56.35,56.37,11749.5,49.4309,49.5625,49.4221,49.4397,11749.5
2022-05-09 10:30:00,56.36,56.4,56.25,56.4,105799.5,49.4309,49.466,49.3344,49.466,105799.5
2022-05-09 10:35:00,56.37,56.46,56.33,56.37,7845.0,49.4397,49.5186,49.4046,49.4397,7845.0
2022-05-09 10:40:00,56.39,56.49,56.35,56.46,20574.0,49.4572,49.5449,49.4221,49.5186,20574.0
2022-05-09 10:45:00,56.47,56.51,56.4,56.44,45391.5,49.5274,49.5625,49.466,49.5011,45391.5
2022-05-09 10:50:00,56.44,56.53,56.25,56.41,20983.5,49.5011,49.58,49.3344,49.4748,20983.5
2022-05-09 10:55:00,56.37,56.55,56.33,56.49,21153.0,49.4397,49.5976,49.4046,49.5449,21153.0
2022-05-09 11:00:00,56.49,56.61,56.33,56.49,49113.0,49.5449,49.6502,49.4046,49.5449,49113.0
2022-05-09 11:05:00,56.46,56.56,56.38,56.56,13951.5,49.5186,49.6063,49.4485,49.6063,13951.5
2022-05-09 11:10:00,56.54,56.61,56.49,56.54,13908.0,49.5888,49.6502,49.5449,49.5888,13908.0
2022-05-09 11:15:00,56.6,56.73,56.58,56.7,20109.0,49.6414,49.7554,49.6239,49.7291,20109.0
2022-05-09 11:20:00,56.71,56.71,56.49,56.51,11256.0,49.7379,49.7379,49.5449,49.5625,11256.0
2022-05-09 11:25:00,56.47,56.51,56.35,56.44,13696.5,49.5274,49.5625,49.4221,49.5011,13696.5
2022-05-09 11:30:00,56.43,56.44,56.31,56.39,16206.0,49.4923,49.5011,49.3871,49.4572,16206.0
2022-05-09 11:35:00,56.37,56.5,56.34,56.5,9912.0,49.4397,49.5537,49.4134,49.5537,9912.0
2022-05-09 11:40:00,56.47,56.57,56.41,56.49,9303.0,49.5274,49.6151,49.4748,49.5449,9303.0
2022-05-09 11:45:00,56.49,56.53,56.44,56.51,4146.0,49.5449,49.58,49.5011,49.5625,4146.0
2022-05-09 11:50:00,56.53,56.63,56.52,56.6,6495.0,49.58,49.6677,49.5712,49.6414,6495.0
2022-05-09 11:55:00,56.59,56.61,56.51,56.51,6369.0,49.6326,49.6502,49.5625,49.5625,6369.0
2022-05-09 12:00:00,56.57,56.57,56.45,56.5,10495.5,49.6151,49.6151,49.5099,49.5537,10495.5
2022-05-09 12:05:00,56.5,56.86,56.5,56.77,13263.0,49.5537,49.8694,49.5537,49.7905,13263.0
2022-05-09 12:10:00,56.78,56.99,56.78,56.92,8172.0,49.7993,49.9835,49.7993,49.9221,8172.0
2022-05-09 12:15:00,56.91,57.01,56.91,56.91,6664.5,49.9133,50.001,49.9133,49.9133,6664.5
2022-05-09 12:20:00,56.89,56.97,56.85,56.87,4170.0,49.8958,49.9659,49.8607,49.8782,4170.0
2022-05-09 12:25:00,56.9,56.9,56.67,56.74,8716.5,49.9045,49.9045,49.7028,49.7642,8716.5
2022-05-09 12:30:00,56.73,56.84,56.67,56.75,16054.5,49.7554,49.8519,49.7028,49.773,16054.5
2022-05-09 12:35:00,56.75,56.78,56.63,56.63,8202.0,49.773,49.7993,49.6677,49.6677,8202.0
2022-05-09 12:40:00,56.64,56.65,56.54,56.55,3900.0,49.6765,49.6853,49.5888,49.5976,3900.0
2022-05-09 12:45:00,56.46,56.48,56.45,56.48,2274.0,49.5186,49.5362,49.5099,49.5362,2274.0
2022-05-09 12:50:00,56.47,56.47,56.37,56.39,5391.0,49.5274,49.5274,49.4397,49.4572,5391.0
2022-05-09 12:55:00,56.38,56.47,56.37,56.4,7957.5,49.4485,49.5274,49.4397,49.466,7957.5
2022-05-09 13:00:00,56.39,56.43,56.34,56.43,8854.5,49.4572,49.4923,49.4134,49.4923,8854.5
2022-05-09 13:05:00,56.42,56.43,56.33,56.39,4846.5,49.4835,49.4923,49.4046,49.4572,4846.5
2022-05-09 13:10:00,56.38,56.4,56.35,56.37,6510.0,49.4485,49.466,49.4221,49.4397,6510.0
2022-05-09 13:15:00,56.37,56.46,56.35,56.44,7050.0,49.4397,49.5186,49.4221,49.5011,7050.0
2022-05-09 13:20:00,56.41,56.49,56.37,56.45,10363.5,49.4748,49.5449,49.4397,49.5099,10363.5
2022-05-09 13:25:00,56.48,56.57,56.45,56.55,20044.5,49.5362,49.6151,49.5099,49.5976,20044.5
2022-05-09 13:30:00,56.55,56.64,56.45,56.47,12619.5,49.5976,49.6765,49.5099,49.5274,12619.5
2022-05-09 13:35:00,56.43,56.49,56.38,56.48,11713.5,49.4923,49.5449,49.4485,49.5362,11713.5
2022-05-09 13:40:00,56.48,56.72,56.48,56.69,8145.0,49.5362,49.7467,49.5362,49.7203,8145.0
2022-05-09 13:45:00,56.74,56.77,56.61,56.61,6624.0,49.7642,49.7905,49.6502,49.6502,6624.0
2022-05-09 13:50:00,56.59,56.59,56.43,56.51,14295.0,49.6326,49.6326,49.4923,49.5625,14295.0
2022-05-09 13:55:00,56.53,56.76,56.51,56.75,43347.0,49.58,49.7817,49.5625,49.773,43347.0
2022-05-09 14:00:00,56.75,56.91,56.75,56.87,9843.0,49.773,49.9133,49.773,49.8782,9843.0
2022-05-09 14:05:00,56.89,56.94,56.75,56.81,17340.0,49.8958,49.9396,49.773,49.8256,17340.0
2022-05-09 14:10:00,56.79,56.9,56.77,56.83,23166.0,49.8081,49.9045,49.7905,49.8431,23166.0
2022-05-09 14:15:00,56.83,56.94,56.82,56.94,21031.5,49.8431,49.9396,49.8344,49.9396,21031.5
2022-05-09 14:20:00,56.93,56.94,56.72,56.74,13294.5,49.9308,49.9396,49.7467,49.7642,13294.5
2022-05-09 14:25:00,56.74,56.85,56.71,56.83,30223.5,49.7642,49.8607,49.7379,49.8431,30223.5
2022-05-09 14:30:00,56.83,56.83,56.65,56.77,19668.0,49.8431,49.8431,49.6853,49.7905,19668.0
2022-05-09 14:35:00,56.79,56.86,56.73,56.74,19449.0,49.8081,49.8694,49.7554,49.7642,19449.0
2022-05-09 14:40:00,56.76,56.83,56.73,56.79,7936.5,49.7817,49.8431,49.7554,49.8081,7936.5
2022-05-09 14:45:00,56.78,56.89,56.77,56.77,18606.0,49.7993,49.8958,49.7905,49.7905,18606.0
2022-05-09 14:50:00,56.75,56.89,56.7,56.87,16062.0,49.773,49.8958,49.7291,49.8782,16062.0
2022-05-09 14:55:00,56.88,56.99,56.86,56.9,13443.0,49.887,49.9835,49.8694,49.9045,13443.0
2022-05-09 15:00:00,56.9,57.09,56.87,56.98,11625.0,49.9045,50.0712,49.8782,49.9747,11625.0
2022-05-09 15:05:00,57.0,57.21,56.99,57.06,10003.5,49.9922,50.1764,49.9835,50.0449,10003.5
2022-05-09 15:10:00,57.05,57.24,57.05,57.24,45532.5,50.0361,50.2027,50.0361,50.2027,45532.5
2022-05-09 15:15:00,57.24,57.3,57.18,57.25,42040.5,50.2027,50.2554,50.1501,50.2115,42040.5
2022-05-09 15:20:00,57.25,57.25,57.09,57.09,37044.0,50.2115,50.2115,50.0712,50.0712,37044.0
2022-05-09 15:25:00,57.09,57.16,57.05,57.11,34885.5,50.0712,50.1326,50.0361,50.0887,34885.5
2022-05-09 15:30:00,57.11,57.2,57.05,57.16,59446.5,50.0887,50.1676,50.0361,50.1326,59446.5
2022-05-09 15:35:00,57.17,57.25,57.12,57.25,49540.5,50.1413,50.2115,50.0975,50.2115,49540.5
2022-05-09 15:40:00,57.23,57.24,57.15,57.18,56340.0,50.194,50.2027,50.1238,50.1501,56340.0
2022-05-09 15:45:00,57.19,57.21,56.93,56.96,28893.0,50.1589,50.1764,49.9308,49.9572,28893.0
2022-05-09 15:50:00,56.97,56.99,56.79,56.83,65781.0,49.9659,49.9835,49.8081,49.8431,65781.0
2022-05-09 15:55:00,56.81,57.03,56.81,56.9,247104.0,49.8256,50.0185,49.8256,49.9045,247104.0
2022-05-10 09:30:00,57.78,57.79,57.09,57.09,65812.5,50.8821,50.8909,50.2744,50.2744,65812.5
2022-05-10 09:35:00,57.04,57.09,56.85,56.99,10674.0,50.2304,50.2744,50.0631,50.1864,10674.0
2022-05-10 09:40:00,57.01,57.13,56.88,57.03,10957.5,50.204,50.3097,50.0895,50.2216,10957.5
2022-05-10 09:45:00,56.99,57.02,56.67,56.77,21565.5,50.1864,50.2128,49.9046,49.9926,21565.5
2022-05-10 09:50:00,56.85,56.97,56.75,56.77,17065.5,50.0631,50.1688,49.975,49.9926,17065.5
2022-05-10 09:55:00,56.81,56.85,56.59,56.75,13219.5,50.0279,50.0631,49.8341,49.975,13219.5
2022-05-10 10:00:00,56.8,56.8,56.28,56.53,17856.0,50.0191,50.0191,49.5611,49.7813,17856.0
2022-05-10 10:05:00,56.5,56.62,56.41,56.45,12340.5,49.7549,49.8606,49.6756,49.7108,12340.5
2022-05-10 10:10:00,56.47,56.63,56.45,56.51,19338.0,49.7285,49.8694,49.7108,49.7637,19338.0
2022-05-10 10:15:00,56.54,56.61,56.45,56.5,12790.5,49.7901,49.8517,49.7108,49.7549,12790.5
2022-05-10 10:20:00,56.47,56.57,56.31,56.43,14218.5,49.7285,49.8165,49.5876,49.6932,14218.5
2022-05-10 10:25:00,56.4,56.46,56.27,56.39,19533.0,49.6668,49.7197,49.5523,49.658,19533.0
2022-05-10 10:30:00,56.37,56.39,56.27,56.32,15724.5,49.6404,49.658,49.5523,49.5964,15724.5
2022-05-10 10:35:00,56.31,56.33,56.14,56.14,5704.5,49.5876,49.6052,49.4379,49.4379,5704.5
2022-05-10 10:40:00,56.15,56.21,56.05,56.18,18174.0,49.4467,49.4995,49.3586,49.4731,18174.0
2022-05-10 10:45:00,56.2,56.25,56.11,56.13,9996.0,49.4907,49.5347,49.4114,49.4291,9996.0
2022-05-10 10:50:00,56.15,56.27,56.06,56.21,13837.5,49.4467,49.5523,49.3674,49.4995,13837.5
2022-05-10 10:55:00,56.21,56.3,56.08,56.29,20098.5,49.4995,49.5788,49.385,49.5699,20098.5
2022-05-10 11:00:00,56.28,56.35,56.17,56.2,20346.0,49.5611,49.6228,49.4643,49.4907,20346.0
2022-05-10 11:05:00,56.19,56.19,55.98,56.09,14817.0,49.4819,49.4819,49.297,49.3938,14817.0
2022-05-10 11:10:00,56.06,56.27,55.99,56.17,13002.0,49.3674,49.5523,49.3058,49.4643,13002.0
2022-05-10 11:15:00,56.13,56.39,56.13,56.39,15424.5,49.4291,49.658,49.4291,49.658,15424.5
2022-05-10 11:20:00,56.37,56.41,56.09,56.09,10980.0,49.6404,49.6756,49.3938,49.3938,10980.0
2022-05-10 11:25:00,56.11,56.17,55.97,56.17,12018.0,49.4114,49.4643,49.2882,49.4643,12018.0
2022-05-10 11:30:00,56.23,56.27,55.97,56.06,13230.0,49.5171,49.5523,49.2882,49.3674,13230.0
2022-05-10 11:35:00,56.07,56.32,56.07,56.29,6318.0,49.3762,49.5964,49.3762,49.5699,6318.0
2022-05-10 11:40:00,56.28,56.33,56.15,56.15,10185.0,49.5611,49.6052,49.4467,49.4467,10185.0
2022-05-10 11:45:00,56.19,56.19,56.06,56.13,8412.0,49.4819,49.4819,49.3674,49.4291,8412.0
2022-05-10 11:50:00,56.11,56.15,56.05,56.05,9343.5,49.4114,49.4467,49.3586,49.3586,9343.5
2022-05-10 11:55:00,56.07,56.16,55.87,56.09,17583.0,49.3762,49.4555,49.2001,49.3938,17583.0
2022-05-10 12:00:00,56.15,56.23,56.08,56.23,8727.0,49.4467,49.5171,49.385,49.5171,8727.0
2022-05-10 12:05:00,56.17,56.17,55.95,55.97,5028.0,49.4643,49.4643,49.2705,49.2882,5028.0
2022-05-10 12:10:00,55.99,56.11,55.92,56.03,6657.0,49.3058,49.4114,49.2441,49.341,6657.0
2022-05-10 12:15:00,56.01,56.15,55.93,55.96,7891.5,49.3234,49.4467,49.2529,49.2793,7891.5
2022-05-10 12:20:00,55.93,55.99,55.87,55.87,5920.5,49.2529,49.3058,49.2001,49.2001,5920.5
2022-05-10 12:25:00,55.87,55.93,55.82,55.87,7725.0,49.2001,49.2529,49.1561,49.2001,7725.0
2022-05-10 12:30:00,55.85,55.99,55.68,55.71,10297.5,49.1825,49.3058,49.0328,49.0592,10297.5
2022-05-10 12:35:00,55.72,55.79,55.67,55.67,7471.5,49.068,49.1296,49.024,49.024,7471.5
2022-05-10 12:40:00,55.65,55.81,55.63,55.75,16992.0,49.0064,49.1473,48.9887,49.0944,16992.0
2022-05-10 12:45:00,55.73,55.87,55.73,55.77,18964.5,49.0768,49.2001,49.0768,49.112,18964.5
2022-05-10 12:50:00,55.76,55.76,55.51,55.55,5484.0,49.1032,49.1032,48.8831,48.9183,5484.0
2022-05-10 12:55:00,55.55,55.64,55.53,55.64,9931.5,48.9183,48.9975,48.9007,48.9975,9931.5
2022-05-10 13:00:00,55.57,55.81,55.57,55.69,6414.0,48.9359,49.1473,48.9359,49.0416,6414.0
2022-05-10 13:05:00,55.8,55.92,55.77,55.89,10039.5,49.1384,49.2441,49.112,49.2177,10039.5
2022-05-10 13:10:00,55.87,55.87,55.68,55.71,10324.5,49.2001,49.2001,49.0328,49.0592,10324.5
2022-05-10 13:15:00,55.69,55.69,55.55,55.59,4650.0,49.0416,49.0416,48.9183,48.9535,4650.0
2022-05-10 13:20:00,55.7,55.72,55.58,55.65,18790.5,49.0504,49.068,48.9447,49.0064,18790.5
2022-05-10 13:25:00,55.73,55.92,55.67,55.92,12615.0,49.0768,49.2441,49.024,49.2441,12615.0
2022-05-10 13:30:00,55.97,56.08,55.83,56.03,12762.0,49.2882,49.385,49.1649,49.341,12762.0
2022-05-10 13:35:00,56.04,56.16,56.04,56.14,7591.5,49.3498,49.4555,49.3498,49.4379,7591.5
2022-05-10 13:40:00,56.21,56.31,56.16,56.29,12034.5,49.4995,49.5876,49.4555,49.5699,12034.5
2022-05-10 13:45:00,56.25,56.34,56.23,56.29,7468.5,49.5347,49.614,49.5171,49.5699,7468.5
2022-05-10 13:50:00,56.28,56.35,56.23,56.34,5280.0,49.5611,49.6228,49.5171,49.614,5280.0
2022-05-10 13:55:00,56.33,56.37,56.29,56.35,10807.5,49.6052,49.6404,49.5699,49.6228,10807.5
2022-05-10 14:00:00,56.36,56.4,56.3,56.38,10209.0,49.6316,49.6668,49.5788,49.6492,10209.0
2022-05-10 14:05:00,56.38,56.4,56.15,56.15,5320.5,49.6492,49.6668,49.4467,49.4467,5320.5
2022-05-10 14:10:00,56.1,56.3,56.09,56.25,8247.0,49.4026,49.5788,49.3938,49.5347,8247.0
2022-05-10 14:15:00,56.26,56.26,55.95,56.09,7942.5,49.5435,49.5435,49.2705,49.3938,7942.5
2022-05-10 14:20:00,56.09,56.16,55.97,56.02,9309.0,49.3938,49.4555,49.2882,49.3322,9309.0
2022-05-10 14:25:00,55.99,56.01,55.87,55.92,10149.0,49.3058,49.3234,49.2001,49.2441,10149.0
2022-05-10 14:30:00,55.95,55.95,55.86,55.88,6480.0,49.2705,49.2705,49.1913,49.2089,6480.0
2022-05-10 14:35:00,55.92,55.97,55.85,55.87,6532.5,49.2441,49.2882,49.1825,49.2001,6532.5
2022-05-10 14:40:00,55.82,56.1,55.79,56.09,6150.0,49.1561,49.4026,49.1296,49.3938,6150.0
2022-05-10 14:45:00,56.09,56.13,55.81,55.93,8484.0,49.3938,49.4291,49.1473,49.2529,8484.0
2022-05-10 14:50:00,55.97,56.02,55.92,55.99,7485.0,49.2882,49.3322,49.2441,49.3058,7485.0
2022-05-10 14:55:00,55.99,56.03,55.87,55.99,10078.5,49.3058,49.341,49.2001,49.3058,10078.5
2022-05-10 15:00:00,56.02,56.07,55.95,56.03,7308.0,49.3322,49.3762,49.2705,49.341,7308.0
2022-05-10 15:05:00,56.05,56.22,56.03,56.09,16126.5,49.3586,49.5083,49.341,49.3938,16126.5
2022-05-10 15:10:00,56.08,56.17,56.05,56.09,10446.0,49.385,49.4643,49.3586,49.3938,10446.0
2022-05-10 15:15:00,56.09,56.17,55.97,56.17,8979.0,49.3938,49.4643,49.2882,49.4643,8979.0
2022-05-10 15:20:00,56.15,56.17,55.94,55.94,8439.0,49.4467,49.4643,49.2617,49.2617,8439.0
2022-05-10 15:25:00,55.95,55.96,55.79,55.86,11208.0,49.2705,49.2793,49.1296,49.1913,11208.0
2022-05-10 15:30:00,55.82,55.82,55.73,55.77,14394.0,49.1561,49.1561,49.0768,49.112,14394.0
2022-05-10 15:35:00,55.77,55.79,55.69,55.75,20526.0,49.112,49.1296,49.0416,49.0944,20526.0
2022-05-10 15:40:00,55.75,55.75,55.65,55.65,15672.0,49.0944,49.0944,49.0064,49.0064,15672.0
2022-05-10 15:45:00,55.65,55.86,55.62,55.82,25846.5,49.0064,49.1913,48.9799,49.1561,25846.5
2022-05-10 15:50:00,55.8,55.94,55.73,55.87,44688.0,49.1384,49.2617,49.0768,49.2001,44688.0
2022-05-10 15:55:00,55.88,55.89,55.79,55.82,66783.0,49.2089,49.2177,49.1296,49.1561,66783.0
2022-05-11 09:30:00,55.57,56.17,55.44,55.44,57028.5,48.9359,49.4643,48.8214,48.8214,57028.5
2022-05-11 09:35:00,55.43,55.45,55.21,55.44,11842.5,48.8126,48.8302,48.6189,48.8214,11842.5
2022-05-11 09:40:00,55.39,55.92,55.35,55.92,4425.0,48.7774,49.2441,48.7422,49.2441,4425.0
2022-05-11 09:45:00,55.87,56.07,55.76,55.86,9517.5,49.2001,49.3762,49.1032,49.1913,9517.5
2022-05-11 09:50:00,55.77,56.0,55.67,55.92,9567.0,49.112,49.3146,49.024,49.2441,9567.0
2022-05-11 09:55:00,55.97,56.05,55.86,55.91,13578.0,49.2882,49.3586,49.1913,49.2353,13578.0
2022-05-11 10:00:00,55.93,55.98,55.79,55.98,7833.0,49.2529,49.297,49.1296,49.297,7833.0
2022-05-11 10:05:00,55.89,56.06,55.84,55.85,6577.5,49.2177,49.3674,49.1737,49.1825,6577.5
2022-05-11 10:10:00,55.82,55.93,55.69,55.86,8761.5,49.1561,49.2529,49.0416,49.1913,8761.5
2022-05-11 10:15:00,55.81,56.08,55.81,56.08,6118.5,49.1473,49.385,49.1473,49.385,6118.5
2022-05-11 10:20:00,56.05,56.16,55.9,56.11,8925.0,49.3586,49.4555,49.2265,49.4114,8925.0
2022-05-11 10:25:00,56.15,56.23,56.07,56.21,10036.5,49.4467,49.5171,49.3762,49.4995,10036.5
2022-05-11 10:30:00,56.17,56.19,55.95,55.96,7405.5,49.4643,49.4819,49.2705,49.2793,7405.5
2022-05-11 10:35:00,56.04,56.29,55.98,56.23,9199.5,49.3498,49.5699,49.297,49.5171,9199.5
2022-05-11 10:40:00,56.18,56.34,56.18,56.31,6765.0,49.4731,49.614,49.4731,49.5876,6765.0
2022-05-11 10:45:00,56.35,56.4,56.11,56.13,13914.0,49.6228,49.6668,49.4114,49.4291,13914.0
2022-05-11 10:50:00,56.09,56.15,55.98,56.11,10779.0,49.3938,49.4467,49.297,49.4114,10779.0
2022-05-11 10:55:00,56.11,56.19,56.11,56.19,9954.0,49.4114,49.4819,49.4114,49.4819,9954.0
2022-05-11 11:00:00,56.15,56.22,56.0,56.08,7350.0,49.4467,49.5083,49.3146,49.385,7350.0
2022-05-11 11:05:00,56.1,56.1,55.91,55.97,5940.0,49.4026,49.4026,49.2353,49.2882,5940.0
2022-05-11 11:10:00,55.97,56.12,55.94,56.12,3000.0,49.2882,49.4202,49.2617,49.4202,3000.0
2022-05-11 11:15:00,56.11,56.11,55.81,55.82,7800.0,49.4114,49.4114,49.1473,49.1561,7800.0
2022-05-11 11:20:00,55.85,55.91,55.82,55.89,5304.0,49.1825,49.2353,49.1561,49.2177,5304.0
2022-05-11 11:25:00,55.87,56.05,55.85,56.05,5722.5,49.2001,49.3586,49.1825,49.3586,5722.5
2022-05-11 11:30:00,56.01,56.11,55.95,56.07,6337.5,49.3234,49.4114,49.2705,49.3762,6337.5
2022-05-11 11:35:00,56.07,56.31,56.03,56.29,12064.5,49.3762,49.5876,49.341,49.5699,12064.5
2022-05-11 11:40:00,56.29,56.31,56.19,56.19,6955.5,49.5699,49.5876,49.4819,49.4819,6955.5
2022-05-11 11:45:00,56.19,56.2,56.11,56.18,5250.0,49.4819,49.4907,49.4114,49.4731,5250.0
2022-05-11 11:50:00,56.21,56.23,56.07,56.13,7996.5,49.4995,49.5171,49.3762,49.4291,7996.5
2022-05-11 11:55:00,56.13,56.18,56.02,56.13,10318.5,49.4291,49.4731,49.3322,49.4291,10318.5
2022-05-11 12:00:00,56.1,56.15,56.03,56.03,4252.5,49.4026,49.4467,49.341,49.341,4252.5
2022-05-11 12:05:00,56.01,56.1,55.97,55.97,6204.0,49.3234,49.4026,49.2882,49.2882,6204.0
2022-05-11 12:10:00,55.97,55.97,55.83,55.87,5521.5,49.2882,49.2882,49.1649,49.2001,5521.5
2022-05-11 12:15:00,55.84,55.91,55.79,55.81,7663.5,49.1737,49.2353,49.1296,49.1473,7663.5
2022-05-11 12:20:00,55.77,55.91,55.75,55.83,21256.5,49.112,49.2353,49.0944,49.1649,21256.5
2022-05-11 12:25:00,55.83,55.92,55.53,55.53,19842.0,49.1649,49.2441,48.9007,48.9007,19842.0
2022-05-11 12:30:00,55.52,55.6,55.49,55.54,8500.5,48.8919,48.9623,48.8655,48.9095,8500.5
2022-05-11 12:35:00,55.51,55.65,55.51,55.57,12595.5,48.8831,49.0064,48.8831,48.9359,12595.5
2022-05-11 12:40:00,55.56,55.63,55.49,55.53,4350.0,48.9271,48.9887,48.8655,48.9007,4350.0
2022-05-11 12:45:00,55.49,55.61,55.46,55.61,42813.0,48.8655,48.9711,48.839,48.9711,42813.0
2022-05-11 12:50:00,55.6,55.6,55.48,55.48,5764.5,48.9623,48.9623,48.8566,48.8566,5764.5
2022-05-11 12:55:00,55.46,55.5,55.37,55.41,2850.0,48.839,48.8743,48.7598,48.795,2850.0
2022-05-11 13:00:00,55.38,55.42,55.27,55.32,14146.5,48.7686,48.8038,48.6717,48.7158,14146.5
2022-05-11 13:05:00,55.28,55.35,55.23,55.28,5170.5,48.6805,48.7422,48.6365,48.6805,5170.5
2022-05-11 13:10:00,55.27,55.34,55.25,55.25,7056.0,48.6717,48.7334,48.6541,48.6541,7056.0
2022-05-11 13:15:00,55.27,55.38,55.25,55.35,6426.0,48.6717,48.7686,48.6541,48.7422,6426.0
2022-05-11 13:20:00,55.31,55.32,55.21,55.32,8125.5,48.7069,48.7158,48.6189,48.7158,8125.5
2022-05-11 13:25:00,55.3,55.3,55.19,55.19,6192.0,48.6981,48.6981,48.6013,48.6013,6192.0
2022-05-11 13:30:00,55.17,55.26,55.13,55.25,12522.0,48.5837,48.6629,48.5484,48.6541,12522.0
2022-05-11 13:35:00,55.26,55.3,55.11,55.11,15520.5,48.6629,48.6981,48.5308,48.5308,15520.5
2022-05-11 13:40:00,55.11,55.19,55.09,55.11,9657.0,48.5308,48.6013,48.5132,48.5308,9657.0
2022-05-11 13:45:00,55.07,55.17,55.0,55.17,12906.0,48.4956,48.5837,48.434,48.5837,12906.0
2022-05-11 13:50:00,55.19,55.22,55.02,55.02,7963.5,48.6013,48.6277,48.4516,48.4516,7963.5
2022-05-11 13:55:00,55.07,55.09,54.92,55.0,16201.5,48.4956,48.5132,48.3635,48.434,16201.5
2022-05-11 14:00:00,54.98,55.18,54.98,55.15,12822.0,48.4163,48.5925,48.4163,48.566,12822.0
2022-05-11 14:05:00,55.21,55.29,55.15,55.23,8089.5,48.6189,48.6893,48.566,48.6365,8089.5
2022-05-11 14:10:00,55.18,55.29,55.17,55.27,6891.0,48.5925,48.6893,48.5837,48.6717,6891.0
2022-05-11 14:15:00,55.25,55.4,55.25,55.36,6517.5,48.6541,48.7862,48.6541,48.751,6517.5
2022-05-11 14:20:00,55.31,55.37,55.16,55.37,21684.0,48.7069,48.7598,48.5749,48.7598,21684.0
2022-05-11 14:25:00,55.37,55.46,55.22,55.23,23832.0,48.7598,48.839,48.6277,48.6365,23832.0
2022-05-11 14:30:00,55.26,55.37,55.13,55.37,15055.5,48.6629,48.7598,48.5484,48.7598,15055.5
2022-05-11 14:35:00,55.33,55.34,55.17,55.24,11893.5,48.7246,48.7334,48.5837,48.6453,11893.5
2022-05-11 14:40:00,55.27,55.4,55.25,55.4,12372.0,48.6717,48.7862,48.6541,48.7862,12372.0
2022-05-11 14:45:00,55.35,55.37,55.25,55.28,8614.5,48.7422,48.7598,48.6541,48.6805,8614.5
2022-05-11 14:50:00,55.27,55.27,55.12,55.12,7957.5,48.6717,48.6717,48.5396,48.5396,7957.5
2022-05-11 14:55:00,55.15,55.26,55.14,55.14,18270.0,48.566,48.6629,48.5572,48.5572,18270.0
2022-05-11 15:00:00,55.15,55.19,55.07,55.17,15985.5,48.566,48.6013,48.4956,48.5837,15985.5
2022-05-11 15:05:00,55.15,55.35,55.11,55.34,12037.5,48.566,48.7422,48.5308,48.7334,12037.5
2022-05-11 15:10:00,55.32,55.42,55.28,55.32,12303.0,48.7158,48.8038,48.6805,48.7158,12303.0
2022-05-11 15:15:00,55.32,55.46,55.21,55.43,9529.5,48.7158,48.839,48.6189,48.8126,9529.5
2022-05-11 15:20:00,55.4,55.44,55.33,55.37,21627.0,48.7862,48.8214,48.7246,48.7598,21627.0
2022-05-11 15:25:00,55.39,55.49,55.28,55.29,57781.5,48.7774,48.8655,48.6805,48.6893,57781.5
2022-05-11 15:30:00,55.32,55.41,55.29,55.35,22932.0,48.7158,48.795,48.6893,48.7422,22932.0
2022-05-11 15:35:00,55.33,55.33,55.18,55.21,17385.0,48.7246,48.7246,48.5925,48.6189,17385.0
2022-05-11 15:40:00,55.15,55.23,55.09,55.11,21940.5,48.566,48.6365,48.5132,48.5308,21940.5
2022-05-11 15:45:00,55.09,55.09,54.94,54.94,31615.5,48.5132,48.5132,48.3811,48.3811,31615.5
2022-05-11 15:50:00,54.96,55.05,54.89,54.98,40272.0,48.3987,48.478,48.3371,48.4163,40272.0
2022-05-11 15:55:00,54.98,55.09,54.97,55.09,96810.0,48.4163,48.5132,48.4075,48.5132,96810.0
2022-05-12 09:30:00,54.99,55.09,54.89,54.93,24070.5,48.4251,48.5132,48.3371,48.3723,24070.5
2022-05-12 09:35:00,54.95,55.07,54.87,55.0,5271.0,48.3899,48.4956,48.3195,48.434,5271.0
2022-05-12 09:40:00,55.02,55.07,54.82,54.87,15406.5,48.4516,48.4956,48.2754,48.3195,15406.5
2022-05-12 09:45:00,54.83,55.11,54.78,55.06,20541.0,48.2842,48.5308,48.2402,48.4868,20541.0
2022-05-12 09:50:00,55.07,55.41,55.03,55.41,27124.5,48.4956,48.795,48.4604,48.795,27124.5
2022-05-12 09:55:00,55.33,55.43,55.17,55.32,7839.0,48.7246,48.8126,48.5837,48.7158,7839.0
2022-05-12 10:00:00,55.3,55.37,55.19,55.37,13288.5,48.6981,48.7598,48.6013,48.7598,13288.5
2022-05-12 10:05:00,55.41,55.68,55.39,55.63,10866.0,48.795,49.0328,48.7774,48.9887,10866.0
2022-05-12 10:10:00,55.67,55.81,55.61,55.64,16020.0,49.024,49.1473,48.9711,48.9975,16020.0
2022-05-12 10:15:00,55.69,55.73,55.57,55.66,40398.0,49.0416,49.0768,48.9359,49.0152,40398.0
2022-05-12 10:20:00,55.65,55.76,55.63,55.65,17917.5,49.0064,49.1032,48.9887,49.0064,17917.5
2022-05-12 10:25:00,55.75,55.81,55.54,55.56,5286.0,49.0944,49.1473,48.9095,48.9271,5286.0
2022-05-12 10:30:00,55.59,55.59,55.44,55.47,28882.5,48.9535,48.9535,48.8214,48.8478,28882.5
2022-05-12 10:35:00,55.54,55.68,55.41,55.65,10164.0,48.9095,49.0328,48.795,49.0064,10164.0
2022-05-12 10:40:00,55.61,55.65,55.41,55.41,6292.5,48.9711,49.0064,48.795,48.795,6292.5
2022-05-12 10:45:00,55.47,55.58,55.39,55.48,12714.0,48.8478,48.9447,48.7774,48.8566,12714.0
2022-05-12 10:50:00,55.51,55.66,55.5,55.55,19671.0,48.8831,49.0152,48.8743,48.9183,19671.0
2022-05-12 10:55:00,55.53,55.61,55.45,55.57,16591.5,48.9007,48.9711,48.8302,48.9359,16591.5
2022-05-12 11:00:00,55.59,55.65,55.49,55.65,7990.5,48.9535,49.0064,48.8655,49.0064,7990.5
2022-05-12 11:05:00,55.71,55.71,55.65,55.69,3043.5,49.0592,49.0592,49.0064,49.0416,3043.5
2022-05-12 11:10:00,55.75,55.77,55.47,55.47,6228.0,49.0944,49.112,48.8478,48.8478,6228.0
2022-05-12 11:15:00,55.48,55.49,55.38,55.44,7663.5,48.8566,48.8655,48.7686,48.8214,7663.5
2022-05-12 11:20:00,55.43,55.47,55.37,55.39,5581.5,48.8126,48.8478,48.7598,48.7774,5581.5
2022-05-12 11:25:00,55.41,55.46,55.34,55.43,16410.0,48.795,48.839,48.7334,48.8126,16410.0
2022-05-12 11:30:00,55.42,55.43,55.25,55.3,3135.0,48.8038,48.8126,48.6541,48.6981,3135.0
2022-05-12 11:35:00,55.26,55.46,55.23,55.46,6520.5,48.6629,48.839,48.6365,48.839,6520.5
2022-05-12 11:40:00,55.41,55.41,55.28,55.35,3600.0,48.795,48.795,48.6805,48.7422,3600.0
2022-05-12 11:45:00,55.3,55.3,55.22,55.23,5043.0,48.6981,48.6981,48.6277,48.6365,5043.0
2022-05-12 11:50:00,55.19,55.23,55.07,55.11,4990.5,48.6013,48.6365,48.4956,48.5308,4990.5
2022-05-12 11:55:00,55.07,55.07,54.97,54.97,2100.0,48.4956,48.4956,48.4075,48.4075,2100.0
2022-05-12 12:00:00,54.99,55.04,54.93,54.97,4950.0,48.4251,48.4692,48.3723,48.4075,4950.0
2022-05-12 12:05:00,54.99,55.12,54.99,55.08,6201.0,48.4251,48.5396,48.4251,48.5044,6201.0
2022-05-12 12:10:00,55.05,55.17,55.01,55.05,7104.0,48.478,48.5837,48.4428,48.478,7104.0
2022-05-12 12:15:00,55.06,55.22,55.06,55.22,8019.0,48.4868,48.6277,48.4868,48.6277,8019.0
2022-05-12 12:20:00,55.15,55.22,55.14,55.22,2175.0,48.566,48.6277,48.5572,48.6277,2175.0
2022-05-12 12:25:00,55.25,55.38,55.24,55.36,3750.0,48.6541,48.7686,48.6453,48.751,3750.0
2022-05-12 12:30:00,55.41,55.55,55.41,55.55,2100.0,48.795,48.9183,48.795,48.9183,2100.0
2022-05-12 12:35:00,55.53,55.55,55.47,55.48,4381.5,48.9007,48.9183,48.8478,48.8566,4381.5
2022-05-12 12:40:00,55.45,55.57,55.37,55.57,3592.5,48.8302,48.9359,48.7598,48.9359,3592.5
2022-05-12 12:45:00,55.56,55.65,55.47,55.47,3207.0,48.9271,49.0064,48.8478,48.8478,3207.0
2022-05-12 12:50:00,55.48,55.51,55.45,55.46,2700.0,48.8566,48.8831,48.8302,48.839,2700.0
2022-05-12 12:55:00,55.49,55.57,55.39,55.39,2100.0,48.8655,48.9359,48.7774,48.7774,2100.0
2022-05-12 13:00:00,55.36,55.47,55.34,55.4,7683.0,48.751,48.8478,48.7334,48.7862,7683.0
2022-05-12 13:05:00,55.33,55.38,55.31,55.36,2293.5,48.7246,48.7686,48.7069,48.751,2293.5
2022-05-12 13:10:00,55.37,55.52,55.37,55.39,5650.5,48.7598,48.8919,48.7598,48.7774,5650.5
2022-05-12 13:15:00,55.39,55.48,55.33,55.33,17935.5,48.7774,48.8566,48.7246,48.7246,17935.5
2022-05-12 13:20:00,55.34,55.35,55.22,55.25,5913.0,48.7334,48.7422,48.6277,48.6541,5913.0
2022-05-12 13:25:00,55.29,55.3,55.15,55.17,3675.0,48.6893,48.6981,48.566,48.5837,3675.0
2022-05-12 13:30:00,55.18,55.24,55.11,55.15,11370.0,48.5925,48.6453,48.5308,48.566,11370.0
2022-05-12 13:35:00,55.16,55.16,55.03,55.09,6001.5,48.5749,48.5749,48.4604,48.5132,6001.5
2022-05-12 13:40:00,55.1,55.15,55.07,55.07,11902.5,48.522,48.566,48.4956,48.4956,11902.5
2022-05-12 13:45:00,55.06,55.07,54.85,54.85,1650.0,48.4868,48.4956,48.3019,48.3019,1650.0
2022-05-12 13:50:00,54.82,54.88,54.77,54.84,12279.0,48.2754,48.3283,48.2314,48.2931,12279.0
2022-05-12 13:55:00,54.85,54.95,54.81,54.94,6982.5,48.3019,48.3899,48.2666,48.3811,6982.5
2022-05-12 14:00:00,54.94,55.08,54.93,55.01,10050.0,48.3811,48.5044,48.3723,48.4428,10050.0
2022-05-12 14:05:00,55.02,55.02,54.71,54.71,11469.0,48.4516,48.4516,48.1786,48.1786,11469.0
2022-05-12 14:10:00,54.75,54.75,54.69,54.73,2380.5,48.2138,48.2138,48.161,48.1962,2380.5
2022-05-12 14:15:00,54.71,54.79,54.68,54.78,13638.0,48.1786,48.249,48.1522,48.2402,13638.0
2022-05-12 14:20:00,54.78,54.87,54.65,54.69,11040.0,48.2402,48.3195,48.1257,48.161,11040.0
2022-05-12 14:25:00,54.68,54.8,54.68,54.75,11310.0,48.1522,48.2578,48.1522,48.2138,11310.0
2022-05-12 14:30:00,54.73,54.83,54.68,54.72,8301.0,48.1962,48.2842,48.1522,48.1874,8301.0
2022-05-12 14:35:00,54.74,54.77,54.69,54.74,4773.0,48.205,48.2314,48.161,48.205,4773.0
2022-05-12 14:40:00,54.73,54.78,54.69,54.74,5100.0,48.1962,48.2402,48.161,48.205,5100.0
2022-05-12 14:45:00,54.75,54.79,54.69,54.77,5113.5,48.2138,48.249,48.161,48.2314,5113.5
2022-05-12 14:50:00,54.69,54.81,54.66,54.72,6126.0,48.161,48.2666,48.1345,48.1874,6126.0
2022-05-12 14:55:00,54.75,54.83,54.74,54.75,5592.0,48.2138,48.2842,48.205,48.2138,5592.0
2022-05-12 15:00:00,54.75,54.94,54.75,54.93,4615.5,48.2138,48.3811,48.2138,48.3723,4615.5
2022-05-12 15:05:00,54.96,54.96,54.76,54.8,8167.5,48.3987,48.3987,48.2226,48.2578,8167.5
2022-05-12 15:10:00,54.81,54.89,54.76,54.89,8781.0,48.2666,48.3371,48.2226,48.3371,8781.0
2022-05-12 15:15:00,54.89,55.11,54.88,55.08,11845.5,48.3371,48.5308,48.3283,48.5044,11845.5
2022-05-12 15:20:00,55.11,55.31,55.1,55.24,26886.0,48.5308,48.7069,48.522,48.6453,26886.0
2022-05-12 15:25:00,55.25,55.36,55.1,55.13,11004.0,48.6541,48.751,48.522,48.5484,11004.0
2022-05-12 15:30:00,55.11,55.31,55.11,55.18,17194.5,48.5308,48.7069,48.5308,48.5925,17194.5
2022-05-12 15:35:00,55.18,55.32,55.13,55.3,13516.5,48.5925,48.7158,48.5484,48.6981,13516.5
2022-05-12 15:40:00,55.33,55.44,55.25,55.29,19348.5,48.7246,48.8214,48.6541,48.6893,19348.5
2022-05-12 15:45:00,55.29,55.5,55.29,55.4,23308.5,48.6893,48.8743,48.6893,48.7862,23308.5
2022-05-12 15:50:00,55.42,55.61,55.37,55.43,42709.5,48.8038,48.9711,48.7598,48.8126,42709.5
2022-05-12 15:55:00,55.41,55.71,55.39,55.66,93192.0,48.795,49.0592,48.7774,49.0152,93192.0
2022-05-13 09:30:00,55.87,56.07,55.87,55.89,32073.0,49.2001,49.3762,49.2001,49.2177,32073.0
2022-05-13 09:35:00,55.83,56.19,55.83,56.18,4188.0,49.1649,49.4819,49.1649,49.4731,4188.0
2022-05-13 09:40:00,56.11,56.33,56.11,56.13,25281.0,49.4114,49.6052,49.4114,49.4291,25281.0
2022-05-13 09:45:00,56.11,56.15,55.71,55.75,7974.0,49.4114,49.4467,49.0592,49.0944,7974.0
2022-05-13 09:50:00,55.79,56.21,55.68,56.21,15271.5,49.1296,49.4995,49.0328,49.4995,15271.5
2022-05-13 09:55:00,56.23,56.52,56.14,56.52,26577.0,49.5171,49.7725,49.4379,49.7725,26577.0
2022-05-13 10:00:00,56.47,56.52,56.09,56.11,24558.0,49.7285,49.7725,49.3938,49.4114,24558.0
2022-05-13 10:05:00,56.13,56.17,55.96,56.03,12552.0,49.4291,49.4643,49.2793,49.341,12552.0
2022-05-13 10:10:00,56.03,56.09,55.97,56.01,26406.0,49.341,49.3938,49.2882,49.3234,26406.0
2022-05-13 10:15:00,55.95,55.98,55.74,55.95,21165.0,49.2705,49.297,49.0856,49.2705,21165.0
2022-05-13 10:20:00,55.96,56.09,55.96,56.03,12774.0,49.2793,49.3938,49.2793,49.341,12774.0
2022-05-13 10:25:00,56.02,56.13,55.99,56.09,7621.5,49.3322,49.4291,49.3058,49.3938,7621.5
2022-05-13 10:30:00,56.13,56.18,56.08,56.09,5815.5,49.4291,49.4731,49.385,49.3938,5815.5
2022-05-13 10:35:00,56.07,56.08,55.97,56.03,13279.5,49.3762,49.385,49.2882,49.341,13279.5
2022-05-13 10:40:00,56.03,56.04,55.79,55.84,9450.0,49.341,49.3498,49.1296,49.1737,9450.0
2022-05-13 10:45:00,55.85,55.87,55.75,55.76,9400.5,49.1825,49.2001,49.0944,49.1032,9400.5
2022-05-13 10:50:00,55.77,55.97,55.77,55.91,7542.0,49.112,49.2882,49.112,49.2353,7542.0
2022-05-13 10:55:00,55.93,56.11,55.91,56.11,7180.5,49.2529,49.4114,49.2353,49.4114,7180.5
2022-05-13 11:00:00,56.05,56.2,56.03,56.14,4803.0,49.3586,49.4907,49.341,49.4379,4803.0
2022-05-13 11:05:00,56.12,56.21,56.11,56.21,10255.5,49.4202,49.4995,49.4114,49.4995,10255.5
2022-05-13 11:10:00,56.21,56.34,56.21,56.34,15736.5,49.4995,49.614,49.4995,49.614,15736.5
2022-05-13 11:15:00,56.29,56.31,56.17,56.17,11379.0,49.5699,49.5876,49.4643,49.4643,11379.0
2022-05-13 11:20:00,56.22,56.34,56.22,56.29,5811.0,49.5083,49.614,49.5083,49.5699,5811.0
2022-05-13 11:25:00,56.27,56.29,56.09,56.13,8179.5,49.5523,49.5699,49.3938,49.4291,8179.5
2022-05-13 11:30:00,56.11,56.12,56.01,56.02,9532.5,49.4114,49.4202,49.3234,49.3322,9532.5
2022-05-13 11:35:00,56.05,56.05,55.91,56.01,8859.0,49.3586,49.3586,49.2353,49.3234,8859.0
2022-05-13 11:40:00,56.0,56.0,55.84,55.9,10917.0,49.3146,49.3146,49.1737,49.2265,10917.0
2022-05-13 11:45:00,55.89,55.9,55.83,55.87,4765.5,49.2177,49.2265,49.1649,49.2001,4765.5
2022-05-13 11:50:00,55.89,55.95,55.89,55.93,3000.0,49.2177,49.2705,49.2177,49.2529,3000.0
2022-05-13 11:55:00,55.93,56.06,55.9,56.06,14884.5,49.2529,49.3674,49.2265,49.3674,14884.5
2022-05-13 12:00:00,56.07,56.11,56.02,56.07,4500.0,49.3762,49.4114,49.3322,49.3762,4500.0
2022-05-13 12:05:00,56.07,56.17,56.07,56.16,5967.0,49.3762,49.4643,49.3762,49.4555,5967.0
2022-05-13 12:10:00,56.18,56.18,56.09,56.15,3675.0,49.4731,49.4731,49.3938,49.4467,3675.0
2022-05-13 12:15:00,56.1,56.13,56.06,56.07,6750.0,49.4026,49.4291,49.3674,49.3762,6750.0
2022-05-13 12:20:00,56.08,56.11,55.96,56.0,8830.5,49.385,49.4114,49.2793,49.3146,8830.5
2022-05-13 12:25:00,56.01,56.03,55.96,55.98,5569.5,49.3234,49.341,49.2793,49.297,5569.5
2022-05-13 12:30:00,55.98,56.03,55.96,55.97,12948.0,49.297,49.341,49.2793,49.2882,12948.0
2022-05-13 12:35:00,55.95,55.97,55.9,55.95,5548.5,49.2705,49.2882,49.2265,49.2705,5548.5
2022-05-13 12:40:00,55.97,56.09,55.94,55.98,6526.5,49.2882,49.3938,49.2617,49.297,6526.5
2022-05-13 12:45:00,55.97,55.97,55.89,55.91,5173.5,49.2882,49.2882,49.2177,49.2353,5173.5
2022-05-13 12:50:00,55.89,55.89,55.81,55.84,4845.0,49.2177,49.2177,49.1473,49.1737,4845.0
2022-05-13 12:55:00,55.86,55.92,55.86,55.92,3384.0,49.1913,49.2441,49.1913,49.2441,3384.0
2022-05-13 13:00:00,55.94,56.02,55.93,55.94,4512.0,49.2617,49.3322,49.2529,49.2617,4512.0
2022-05-13 13:05:00,55.94,55.95,55.83,55.91,7998.0,49.2617,49.2705,49.1649,49.2353,7998.0
2022-05-13 13:10:00,55.95,55.96,55.87,55.9,5536.5,49.2705,49.2793,49.2001,49.2265,5536.5
2022-05-13 13:15:00,55.92,55.93,55.86,55.93,10201.5,49.2441,49.2529,49.1913,49.2529,10201.5
2022-05-13 13:20:00,55.93,55.95,55.87,55.92,8040.0,49.2529,49.2705,49.2001,49.2441,8040.0
2022-05-13 13:25:00,55.93,55.93,55.85,55.85,2572.5,49.2529,49.2529,49.1825,49.1825,2572.5
2022-05-13 13:30:00,55.85,55.97,55.85,55.93,3879.0,49.1825,49.2882,49.1825,49.2529,3879.0
2022-05-13 13:35:00,55.91,55.94,55.8,55.82,5088.0,49.2353,49.2617,49.1384,49.1561,5088.0
2022-05-13 13:40:00,55.78,55.87,55.75,55.82,9249.0,49.1208,49.2001,49.0944,49.1561,9249.0
2022-05-13 13:45:00,55.82,55.91,55.78,55.91,4597.5,49.1561,49.2353,49.1208,49.2353,4597.5
2022-05-13 13:50:00,55.9,55.93,55.8,55.84,7050.0,49.2265,49.2529,49.1384,49.1737,7050.0
2022-05-13 13:55:00,55.85,55.85,55.72,55.74,6460.5,49.1825,49.1825,49.068,49.0856,6460.5
2022-05-13 14:00:00,55.77,55.77,55.56,55.56,10671.0,49.112,49.112,48.9271,48.9271,10671.0
2022-05-13 14:05:00,55.54,55.68,55.51,55.67,11613.0,48.9095,49.0328,48.8831,49.024,11613.0
2022-05-13 14:10:00,55.64,55.66,55.57,55.59,18963.0,48.9975,49.0152,48.9359,48.9535,18963.0
2022-05-13 14:15:00,55.57,55.64,55.53,55.63,12277.5,48.9359,48.9975,48.9007,48.9887,12277.5
2022-05-13 14:20:00,55.64,55.67,55.57,55.63,6672.0,48.9975,49.024,48.9359,48.9887,6672.0
2022-05-13 14:25:00,55.61,55.63,55.57,55.61,3333.0,48.9711,48.9887,48.9359,48.9711,3333.0
2022-05-13 14:30:00,55.63,55.85,55.63,55.78,7170.0,48.9887,49.1825,48.9887,49.1208,7170.0
2022-05-13 14:35:00,55.77,55.77,55.67,55.67,5550.0,49.112,49.112,49.024,49.024,5550.0
2022-05-13 14:40:00,55.73,55.87,55.73,55.86,6210.0,49.0768,49.2001,49.0768,49.1913,6210.0
2022-05-13 14:45:00,55.85,55.85,55.73,55.78,7018.5,49.1825,49.1825,49.0768,49.1208,7018.5
2022-05-13 14:50:00,55.76,55.87,55.73,55.86,9402.0,49.1032,49.2001,49.0768,49.1913,9402.0
2022-05-13 14:55:00,55.86,55.86,55.81,55.82,16456.5,49.1913,49.1913,49.1473,49.1561,16456.5
2022-05-13 15:00:00,55.82,55.89,55.79,55.8,25342.5,49.1561,49.2177,49.1296,49.1384,25342.5
2022-05-13 15:05:00,55.8,55.85,55.79,55.83,22597.5,49.1384,49.1825,49.1296,49.1649,22597.5
2022-05-13 15:10:00,55.83,55.89,55.83,55.87,18490.5,49.1649,49.2177,49.1649,49.2001,18490.5
2022-05-13 15:15:00,55.87,55.89,55.83,55.83,17487.0,49.2001,49.2177,49.1649,49.1649,17487.0
2022-05-13 15:20:00,55.83,55.87,55.79,55.85,18190.5,49.1649,49.2001,49.1296,49.1825,18190.5
2022-05-13 15:25:00,55.83,55.86,55.81,55.86,26539.5,49.1649,49.1913,49.1473,49.1913,26539.5
2022-05-13 15:30:00,55.87,55.87,55.66,55.66,29421.0,49.2001,49.2001,49.0152,49.0152,29421.0
2022-05-13 15:35:00,55.7,55.78,55.6,55.72,12391.5,49.0504,49.1208,48.9623,49.068,12391.5
2022-05-13 15:40:00,55.7,55.81,55.7,55.73,23782.5,49.0504,49.1473,49.0504,49.0768,23782.5
2022-05-13 15:45:00,55.75,55.82,55.65,55.71,26734.5,49.0944,49.1561,49.0064,49.0592,26734.5
2022-05-13 15:50:00,55.73,55.75,55.55,55.72,55527.0,49.0768,49.0944,48.9183,49.068,55527.0
2022-05-13 15:55:00,55.69,55.85,55.67,55.83,180726.0,49.0416,49.1825,49.024,49.1649,180726.0
2022-05-16 09:30:00,55.85,56.03,55.01,55.21,43144.5,49.1825,49.341,48.4428,48.6189,43144.5
2022-05-16 09:35:00,55.48,55.69,55.11,55.45,19659.0,48.8566,49.0416,48.5308,48.8302,19659.0
2022-05-16 09:40:00,55.51,55.57,54.91,54.91,9718.5,48.8831,48.9359,48.3547,48.3547,9718.5
2022-05-16 09:45:00,54.91,54.91,54.72,54.72,19609.5,48.3547,48.3547,48.1874,48.1874,19609.5
2022-05-16 09:50:00,54.71,55.0,54.62,54.95,15759.0,48.1786,48.434,48.0993,48.3899,15759.0
2022-05-16 09:55:00,54.97,55.01,54.79,54.82,17319.0,48.4075,48.4428,48.249,48.2754,17319.0
2022-05-16 10:00:00,54.85,54.89,54.63,54.65,20089.5,48.3019,48.3371,48.1081,48.1257,20089.5
2022-05-16 10:05:00,54.65,54.91,54.64,54.91,28786.5,48.1257,48.3547,48.1169,48.3547,28786.5
2022-05-16 10:10:00,54.87,55.23,54.87,55.09,30600.0,48.3195,48.6365,48.3195,48.5132,30600.0
2022-05-16 10:15:00,55.05,55.19,55.03,55.18,8743.5,48.478,48.6013,48.4604,48.5925,8743.5
2022-05-16 10:20:00,55.17,55.33,55.17,55.28,17787.0,48.5837,48.7246,48.5837,48.6805,17787.0
2022-05-16 10:25:00,55.28,55.51,55.26,55.51,21300.0,48.6805,48.8831,48.6629,48.8831,21300.0
2022-05-16 10:30:00,55.51,55.51,55.25,55.26,16582.5,48.8831,48.8831,48.6541,48.6629,16582.5
2022-05-16 10:35:00,55.27,55.39,55.25,55.34,31311.0,48.6717,48.7774,48.6541,48.7334,31311.0
2022-05-16 10:40:00,55.33,55.35,55.15,55.33,14332.5,48.7246,48.7422,48.566,48.7246,14332.5
2022-05-16 10:45:00,55.33,55.35,55.08,55.08,12619.5,48.7246,48.7422,48.5044,48.5044,12619.5
2022-05-16 10:50:00,55.08,55.15,55.01,55.02,9988.5,48.5044,48.566,48.4428,48.4516,9988.5
2022-05-16 10:55:00,55.02,55.05,54.95,54.97,14836.5,48.4516,48.478,48.3899,48.4075,14836.5
2022-05-16 11:00:00,54.94,55.07,54.94,55.03,9379.5,48.3811,48.4956,48.3811,48.4604,9379.5
2022-05-16 11:05:00,55.01,55.06,54.94,55.06,12259.5,48.4428,48.4868,48.3811,48.4868,12259.5
2022-05-16 11:10:00,55.04,55.13,55.03,55.05,7057.5,48.4692,48.5484,48.4604,48.478,7057.5
2022-05-16 11:15:00,55.07,55.21,55.07,55.18,5868.0,48.4956,48.6189,48.4956,48.5925,5868.0
2022-05-16 11:20:00,55.17,55.19,55.09,55.17,9652.5,48.5837,48.6013,48.5132,48.5837,9652.5
2022-05-16 11:25:00,55.19,55.21,55.13,55.15,11626.5,48.6013,48.6189,48.5484,48.566,11626.5
2022-05-16 11:30:00,55.17,55.2,55.12,55.17,5205.0,48.5837,48.6101,48.5396,48.5837,5205.0
2022-05-16 11:35:00,55.21,55.23,55.08,55.17,5949.0,48.6189,48.6365,48.5044,48.5837,5949.0
2022-05-16 11:40:00,55.21,55.35,55.15,55.35,7903.5,48.6189,48.7422,48.566,48.7422,7903.5
2022-05-16 11:45:00,55.37,55.37,55.27,55.28,9157.5,48.7598,48.7598,48.6717,48.6805,9157.5
2022-05-16 11:50:00,55.3,55.42,55.27,55.42,24807.0,48.6981,48.8038,48.6717,48.8038,24807.0
2022-05-16 11:55:00,55.42,55.53,55.41,55.44,20967.0,48.8038,48.9007,48.795,48.8214,20967.0
2022-05-16 12:00:00,55.46,55.52,55.33,55.51,11104.5,48.839,48.8919,48.7246,48.8831,11104.5
2022-05-16 12:05:00,55.47,55.47,55.35,55.37,9306.0,48.8478,48.8478,48.7422,48.7598,9306.0
2022-05-16 12:10:00,55.36,55.41,55.31,55.33,9865.5,48.751,48.795,48.7069,48.7246,9865.5
2022-05-16 12:15:00,55.35,55.39,55.32,55.38,15283.5,48.7422,48.7774,48.7158,48.7686,15283.5
2022-05-16 12:20:00,55.37,55.37,55.31,55.31,5700.0,48.7598,48.7598,48.7069,48.7069,5700.0
2022-05-16 12:25:00,55.35,55.36,55.3,55.36,5820.0,48.7422,48.751,48.6981,48.751,5820.0
2022-05-16 12:30:00,55.35,55.38,55.3,55.33,13650.0,48.7422,48.7686,48.6981,48.7246,13650.0
2022-05-16 12:35:00,55.35,55.38,55.29,55.32,9348.0,48.7422,48.7686,48.6893,48.7158,9348.0
2022-05-16 12:40:00,55.34,55.4,55.31,55.4,5343.0,48.7334,48.7862,48.7069,48.7862,5343.0
2022-05-16 12:45:00,55.37,55.5,55.37,55.5,5289.0,48.7598,48.8743,48.7598,48.8743,5289.0
2022-05-16 12:50:00,55.49,55.49,55.43,55.44,4881.0,48.8655,48.8655,48.8126,48.8214,4881.0
2022-05-16 12:55:00,55.45,55.45,55.37,55.4,8274.0,48.8302,48.8302,48.7598,48.7862,8274.0
2022-05-16 13:00:00,55.4,55.42,55.37,55.41,7485.0,48.7862,48.8038,48.7598,48.795,7485.0
2022-05-16 13:05:00,55.41,55.45,55.39,55.43,7897.5,48.795,48.8302,48.7774,48.8126,7897.5
2022-05-16 13:10:00,55.43,55.55,55.43,55.48,11289.0,48.8126,48.9183,48.8126,48.8566,11289.0
2022-05-16 13:15:00,55.49,55.52,55.43,55.44,14049.0,48.8655,48.8919,48.8126,48.8214,14049.0
2022-05-16 13:20:00,55.44,55.54,55.43,55.53,18546.0,48.8214,48.9095,48.8126,48.9007,18546.0
2022-05-16 13:25:00,55.54,55.61,55.52,55.6,8898.0,48.9095,48.9711,48.8919,48.9623,8898.0
2022-05-16 13:30:00,55.61,55.62,55.53,55.54,33229.5,48.9711,48.9799,48.9007,48.9095,33229.5
2022-05-16 13:35:00,55.54,55.59,55.46,55.47,13573.5,48.9095,48.9535,48.839,48.8478,13573.5
2022-05-16 13:40:00,55.47,55.49,55.41,55.41,16003.5,48.8478,48.8655,48.795,48.795,16003.5
2022-05-16 13:45:00,55.43,55.44,55.35,55.35,6768.0,48.8126,48.8214,48.7422,48.7422,6768.0
2022-05-16 13:50:00,55.38,55.43,55.35,55.39,14328.0,48.7686,48.8126,48.7422,48.7774,14328.0
2022-05-16 13:55:00,55.39,55.43,55.36,55.43,6048.0,48.7774,48.8126,48.751,48.8126,6048.0
2022-05-16 14:00:00,55.43,55.51,55.42,55.45,15331.5,48.8126,48.8831,48.8038,48.8302,15331.5
2022-05-16 14:05:00,55.45,55.5,55.43,55.44,5791.5,48.8302,48.8743,48.8126,48.8214,5791.5
2022-05-16 14:10:00,55.43,55.44,55.4,55.41,7723.5,48.8126,48.8214,48.7862,48.795,7723.5
2022-05-16 14:15:00,55.41,55.47,55.35,55.47,14742.0,48.795,48.8478,48.7422,48.8478,14742.0
2022-05-16 14:20:00,55.47,55.53,55.46,55.51,6675.0,48.8478,48.9007,48.839,48.8831,6675.0
2022-05-16 14:25:00,55.52,55.58,55.5,55.57,17319.0,48.8919,48.9447,48.8743,48.9359,17319.0
2022-05-16 14:30:00,55.57,55.63,55.57,55.6,15306.0,48.9359,48.9887,48.9359,48.9623,15306.0
2022-05-16 14:35:00,55.61,55.67,55.57,55.65,7650.0,48.9711,49.024,48.9359,49.0064,7650.0
2022-05-16 14:40:00,55.69,55.77,55.64,55.7,12594.0,49.0416,49.112,48.9975,49.0504,12594.0
2022-05-16 14:45:00,55.72,55.72,55.61,55.61,9438.0,49.068,49.068,48.9711,48.9711,9438.0
2022-05-16 14:50:00,55.63,55.67,55.59,55.65,10539.0,48.9887,49.024,48.9535,49.0064,10539.0
2022-05-16 14:55:00,55.65,55.69,55.63,55.65,11449.5,49.0064,49.0416,48.9887,49.0064,11449.5
2022-05-16 15:00:00,55.65,55.74,55.65,55.73,9415.5,49.0064,49.0856,49.0064,49.0768,9415.5
2022-05-16 15:05:00,55.72,55.79,55.72,55.76,8740.5,49.068,49.1296,49.068,49.1032,8740.5
2022-05-16 15:10:00,55.71,55.71,55.58,55.59,9081.0,49.0592,49.0592,48.9447,48.9535,9081.0
2022-05-16 15:15:00,55.57,55.61,55.52,55.55,14958.0,48.9359,48.9711,48.8919,48.9183,14958.0
2022-05-16 15:20:00,55.56,55.57,55.47,55.53,13402.5,48.9271,48.9359,48.8478,48.9007,13402.5
2022-05-16 15:25:00,55.55,55.59,55.47,55.51,14607.0,48.9183,48.9535,48.8478,48.8831,14607.0
2022-05-16 15:30:00,55.51,55.59,55.43,55.46,21064.5,48.8831,48.9535,48.8126,48.839,21064.5
2022-05-16 15:35:00,55.45,55.5,55.37,55.47,19794.0,48.8302,48.8743,48.7598,48.8478,19794.0
2022-05-16 15:40:00,55.5,55.54,55.46,55.48,14790.0,48.8743,48.9095,48.839,48.8566,14790.0
2022-05-16 15:45:00,55.48,55.57,55.44,55.57,25035.0,48.8566,48.9359,48.8214,48.9359,25035.0
2022-05-16 15:50:00,55.58,55.65,55.46,55.53,70155.0,48.9447,49.0064,48.839,48.9007,70155.0
2022-05-16 15:55:00,55.53,55.56,55.45,55.55,107409.0,48.9007,48.9271,48.8302,48.9183,107409.0
2022-05-17 09:30:00,56.34,56.84,56.34,56.67,36936.0,49.614,50.0543,49.614,49.9046,36936.0
2022-05-17 09:35:00,56.65,56.8,56.48,56.78,16017.0,49.887,50.0191,49.7373,50.0015,16017.0
2022-05-17 09:40:00,56.79,56.79,56.59,56.71,11989.5,50.0103,50.0103,49.8341,49.9398,11989.5
2022-05-17 09:45:00,56.61,56.67,56.55,56.55,11925.0,49.8517,49.9046,49.7989,49.7989,11925.0
2022-05-17 09:50:00,56.53,56.6,56.49,56.49,3489.0,49.7813,49.8429,49.7461,49.7461,3489.0
2022-05-17 09:55:00,56.51,56.55,56.45,56.49,15838.5,49.7637,49.7989,49.7108,49.7461,15838.5
2022-05-17 10:00:00,56.58,56.58,56.41,56.41,16852.5,49.8253,49.8253,49.6756,49.6756,16852.5
2022-05-17 10:05:00,56.41,56.41,56.26,56.26,16576.5,49.6756,49.6756,49.5435,49.5435,16576.5
2022-05-17 10:10:00,56.27,56.39,56.23,56.23,11521.5,49.5523,49.658,49.5171,49.5171,11521.5
2022-05-17 10:15:00,56.26,56.46,56.24,56.33,46029.0,49.5435,49.7197,49.5259,49.6052,46029.0
2022-05-17 10:20:00,56.37,56.44,56.25,56.27,6898.5,49.6404,49.702,49.5347,49.5523,6898.5
2022-05-17 10:25:00,56.3,56.35,56.13,56.14,12582.0,49.5788,49.6228,49.4291,49.4379,12582.0
2022-05-17 10:30:00,56.17,56.41,56.16,56.25,20326.5,49.4643,49.6756,49.4555,49.5347,20326.5
2022-05-17 10:35:00,56.24,56.29,56.14,56.15,8328.0,49.5259,49.5699,49.4379,49.4467,8328.0
2022-05-17 10:40:00,56.11,56.13,55.93,55.97,13099.5,49.4114,49.4291,49.2529,49.2882,13099.5
2022-05-17 10:45:00,55.97,56.02,55.87,56.0,15994.5,49.2882,49.3322,49.2001,49.3146,15994.5
2022-05-17 10:50:00,55.99,56.1,55.96,56.01,6601.5,49.3058,49.4026,49.2793,49.3234,6601.5
2022-05-17 10:55:00,56.07,56.13,56.04,56.1,9108.0,49.3762,49.4291,49.3498,49.4026,9108.0
2022-05-17 11:00:00,56.11,56.28,56.09,56.28,30147.0,49.4114,49.5611,49.3938,49.5611,30147.0
2022-05-17 11:05:00,56.29,56.33,56.21,56.32,4371.0,49.5699,49.6052,49.4995,49.5964,4371.0
2022-05-17 11:10:00,56.29,56.33,56.19,56.22,6606.0,49.5699,49.6052,49.4819,49.5083,6606.0
2022-05-17 11:15:00,56.22,56.34,56.13,56.29,5632.5,49.5083,49.614,49.4291,49.5699,5632.5
2022-05-17 11:20:00,56.29,56.29,56.19,56.23,4950.0,49.5699,49.5699,49.4819,49.5171,4950.0
2022-05-17 11:25:00,56.2,56.25,56.19,56.19,7018.5,49.4907,49.5347,49.4819,49.4819,7018.5
2022-05-17 11:30:00,56.17,56.29,56.17,56.29,2658.0,49.4643,49.5699,49.4643,49.5699,2658.0
2022-05-17 11:35:00,56.29,56.35,56.23,56.3,6459.0,49.5699,49.6228,49.5171,49.5788,6459.0
2022-05-17 11:40:00,56.33,56.35,56.28,56.28,9874.5,49.6052,49.6228,49.5611,49.5611,9874.5
2022-05-17 11:45:00,56.28,56.28,56.18,56.21,7975.5,49.5611,49.5611,49.4731,49.4995,7975.5
2022-05-17 11:50:00,56.25,56.44,56.24,56.44,5935.5,49.5347,49.702,49.5259,49.702,5935.5
2022-05-17 11:55:00,56.42,56.42,56.35,56.38,7090.5,49.6844,49.6844,49.6228,49.6492,7090.5
2022-05-17 12:00:00,56.38,56.39,56.29,56.36,11658.0,49.6492,49.658,49.5699,49.6316,11658.0
2022-05-17 12:05:00,56.34,56.34,56.21,56.29,7372.5,49.614,49.614,49.4995,49.5699,7372.5
2022-05-17 12:10:00,56.29,56.4,56.24,56.4,7620.0,49.5699,49.6668,49.5259,49.6668,7620.0
2022-05-17 12:15:00,56.4,56.5,56.4,56.49,6090.0,49.6668,49.7549,49.6668,49.7461,6090.0
2022-05-17 12:20:00,56.51,56.57,56.44,56.56,8667.0,49.7637,49.8165,49.702,49.8077,8667.0
2022-05-17 12:25:00,56.55,56.65,56.53,56.63,8023.5,49.7989,49.887,49.7813,49.8694,8023.5
2022-05-17 12:30:00,56.62,56.68,56.57,56.66,5533.5,49.8606,49.9134,49.8165,49.8958,5533.5
2022-05-17 12:35:00,56.68,56.76,56.67,56.67,16623.0,49.9134,49.9838,49.9046,49.9046,16623.0
2022-05-17 12:40:00,56.67,56.71,56.65,56.67,5496.0,49.9046,49.9398,49.887,49.9046,5496.0
2022-05-17 12:45:00,56.69,56.73,56.68,56.7,16954.5,49.9222,49.9574,49.9134,49.931,16954.5
2022-05-17 12:50:00,56.69,56.69,56.62,56.62,4554.0,49.9222,49.9222,49.8606,49.8606,4554.0
2022-05-17 12:55:00,56.61,56.69,56.61,56.66,5032.5,49.8517,49.9222,49.8517,49.8958,5032.5
2022-05-17 13:00:00,56.64,56.69,56.57,56.69,4858.5,49.8782,49.9222,49.8165,49.9222,4858.5
2022-05-17 13:05:00,56.68,56.71,56.65,56.67,24022.5,49.9134,49.9398,49.887,49.9046,24022.5
2022-05-17 13:10:00,56.67,56.69,56.63,56.66,4536.0,49.9046,49.9222,49.8694,49.8958,4536.0
2022-05-17 13:15:00,56.67,56.69,56.63,56.63,6679.5,49.9046,49.9222,49.8694,49.8694,6679.5
2022-05-17 13:20:00,56.61,56.64,56.59,56.62,4050.0,49.8517,49.8782,49.8341,49.8606,4050.0
2022-05-17 13:25:00,56.64,56.7,56.61,56.67,5928.0,49.8782,49.931,49.8517,49.9046,5928.0
2022-05-17 13:30:00,56.69,56.79,56.64,56.67,16314.0,49.9222,50.0103,49.8782,49.9046,16314.0
2022-05-17 13:35:00,56.67,56.7,56.66,56.7,5955.0,49.9046,49.931,49.8958,49.931,5955.0
2022-05-17 13:40:00,56.69,56.74,56.67,56.72,7146.0,49.9222,49.9662,49.9046,49.9486,7146.0
2022-05-17 13:45:00,56.71,56.71,56.64,56.67,20824.5,49.9398,49.9398,49.8782,49.9046,20824.5
2022-05-17 13:50:00,56.66,56.69,56.65,56.69,2769.0,49.8958,49.9222,49.887,49.9222,2769.0
2022-05-17 13:55:00,56.69,56.69,56.59,56.59,8827.5,49.9222,49.9222,49.8341,49.8341,8827.5
2022-05-17 14:00:00,56.61,56.63,56.53,56.58,10830.0,49.8517,49.8694,49.7813,49.8253,10830.0
2022-05-17 14:05:00,56.6,56.73,56.59,56.73,8104.5,49.8429,49.9574,49.8341,49.9574,8104.5
2022-05-17 14:10:00,56.7,56.71,56.43,56.43,23805.0,49.931,49.9398,49.6932,49.6932,23805.0
2022-05-17 14:15:00,56.47,56.64,56.45,56.49,17809.5,49.7285,49.8782,49.7108,49.7461,17809.5
2022-05-17 14:20:00,56.49,56.49,56.3,56.49,21438.0,49.7461,49.7461,49.5788,49.7461,21438.0
2022-05-17 14:25:00,56.5,56.65,56.47,56.58,11833.5,49.7549,49.887,49.7285,49.8253,11833.5
2022-05-17 14:30:00,56.57,56.63,56.5,56.52,10551.0,49.8165,49.8694,49.7549,49.7725,10551.0
2022-05-17 14:35:00,56.49,56.57,56.44,56.53,27799.5,49.7461,49.8165,49.702,49.7813,27799.5
2022-05-17 14:40:00,56.56,56.69,56.55,56.65,21856.5,49.8077,49.9222,49.7989,49.887,21856.5
2022-05-17 14:45:00,56.66,56.76,56.65,56.71,12642.0,49.8958,49.9838,49.887,49.9398,12642.0
2022-05-17 14:50:00,56.73,56.8,56.69,56.71,37296.0,49.9574,50.0191,49.9222,49.9398,37296.0
2022-05-17 14:55:00,56.69,56.79,56.69,56.75,7207.5,49.9222,50.0103,49.9222,49.975,7207.5
2022-05-17 15:00:00,56.73,56.8,56.7,56.7,20164.5,49.9574,50.0191,49.931,49.931,20164.5
2022-05-17 15:05:00,56.71,56.87,56.69,56.81,16671.0,49.9398,50.0807,49.9222,50.0279,16671.0
2022-05-17 15:10:00,56.79,56.81,56.77,56.78,20184.0,50.0103,50.0279,49.9926,50.0015,20184.0
2022-05-17 15:15:00,56.78,56.8,56.75,56.79,16023.0,50.0015,50.0191,49.975,50.0103,16023.0
2022-05-17 15:20:00,56.8,56.81,56.77,56.77,32989.5,50.0191,50.0279,49.9926,49.9926,32989.5
2022-05-17 15:25:00,56.77,56.85,56.77,56.8,19264.5,49.9926,50.0631,49.9926,50.0191,19264.5
2022-05-17 15:30:00,56.8,56.84,56.74,56.79,18984.0,50.0191,50.0543,49.9662,50.0103,18984.0
2022-05-17 15:35:00,56.81,56.82,56.66,56.67,34747.5,50.0279,50.0367,49.8958,49.9046,34747.5
2022-05-17 15:40:00,56.67,56.76,56.65,56.75,55150.5,49.9046,49.9838,49.887,49.975,55150.5
2022-05-17 15:45:00,56.74,56.74,56.59,56.64,36985.5,49.9662,49.9662,49.8341,49.8782,36985.5
2022-05-17 15:50:00,56.67,56.67,56.55,56.59,69652.5,49.9046,49.9046,49.7989,49.8341,69652.5
2022-05-17 15:55:00,56.59,56.76,56.58,56.73,136236.0,49.8341,49.9838,49.8253,49.9574,136236.0
2022-05-18 09:30:00,56.49,56.6,56.03,56.11,34486.5,49.7461,49.8429,49.341,49.4114,34486.5
2022-05-18 09:35:00,56.04,56.13,55.86,55.86,18969.0,49.3498,49.4291,49.1913,49.1913,18969.0
2022-05-18 09:40:00,55.86,55.99,55.79,55.93,14832.0,49.1913,49.3058,49.1296,49.2529,14832.0
2022-05-18 09:45:00,55.93,56.15,55.9,56.09,21796.5,49.2529,49.4467,49.2265,49.3938,21796.5
2022-05-18 09:50:00,56.11,56.14,56.0,56.06,21819.0,49.4114,49.4379,49.3146,49.3674,21819.0
2022-05-18 09:55:00,56.08,56.24,56.08,56.21,20833.5,49.385,49.5259,49.385,49.4995,20833.5
2022-05-18 10:00:00,56.17,56.25,56.15,56.15,6030.0,49.4643,49.5347,49.4467,49.4467,6030.0
2022-05-18 10:05:00,56.09,56.29,56.05,56.17,15058.5,49.3938,49.5699,49.3586,49.4643,15058.5
2022-05-18 10:10:00,56.21,56.27,55.99,56.07,9901.5,49.4995,49.5523,49.3058,49.3762,9901.5
2022-05-18 10:15:00,56.05,56.13,56.04,56.08,14418.0,49.3586,49.4291,49.3498,49.385,14418.0
2022-05-18 10:20:00,56.07,56.1,55.95,56.01,8965.5,49.3762,49.4026,49.2705,49.3234,8965.5
2022-05-18 10:25:00,55.99,55.99,55.7,55.71,11463.0,49.3058,49.3058,49.0504,49.0592,11463.0
2022-05-18 10:30:00,55.69,55.83,55.69,55.75,12391.5,49.0416,49.1649,49.0416,49.0944,12391.5
2022-05-18 10:35:00,55.73,55.85,55.67,55.7,16062.0,49.0768,49.1825,49.024,49.0504,16062.0
2022-05-18 10:40:00,55.72,55.76,55.67,55.73,11773.5,49.068,49.1032,49.024,49.0768,11773.5
2022-05-18 10:45:00,55.72,55.83,55.66,55.81,20002.5,49.068,49.1649,49.0152,49.1473,20002.5
2022-05-18 10:50:00,55.85,55.89,55.69,55.69,12727.5,49.1825,49.2177,49.0416,49.0416,12727.5
2022-05-18 10:55:00,55.67,55.71,55.59,55.71,20677.5,49.024,49.0592,48.9535,49.0592,20677.5
2022-05-18 11:00:00,55.71,55.72,55.58,55.64,28339.5,49.0592,49.068,48.9447,48.9975,28339.5
2022-05-18 11:05:00,55.63,55.63,55.49,55.55,16824.0,48.9887,48.9887,48.8655,48.9183,16824.0
2022-05-18 11:10:00,55.53,55.53,55.47,55.5,3969.0,48.9007,48.9007,48.8478,48.8743,3969.0
2022-05-18 11:15:00,55.5,55.5,55.37,55.41,56647.5,48.8743,48.8743,48.7598,48.795,56647.5
2022-05-18 11:20:00,55.39,55.4,55.01,55.04,67516.5,48.7774,48.7862,48.4428,48.4692,67516.5
2022-05-18 11:25:00,55.06,55.21,55.01,55.19,19249.5,48.4868,48.6189,48.4428,48.6013,19249.5
2022-05-18 11:30:00,55.17,55.27,55.1,55.1,19608.0,48.5837,48.6717,48.522,48.522,19608.0
2022-05-18 11:35:00,55.1,55.27,55.08,55.13,12261.0,48.522,48.6717,48.5044,48.5484,12261.0
2022-05-18 11:40:00,55.11,55.25,55.09,55.24,6540.0,48.5308,48.6541,48.5132,48.6453,6540.0
2022-05-18 11:45:00,55.26,55.26,55.11,55.12,7833.0,48.6629,48.6629,48.5308,48.5396,7833.0
2022-05-18 11:50:00,55.11,55.14,55.01,55.01,7143.0,48.5308,48.5572,48.4428,48.4428,7143.0
2022-05-18 11:55:00,54.99,55.07,54.89,54.91,79141.5,48.4251,48.4956,48.3371,48.3547,79141.5
2022-05-18 12:00:00,54.91,54.94,54.84,54.85,11466.0,48.3547,48.3811,48.2931,48.3019,11466.0
2022-05-18 12:05:00,54.83,54.85,54.75,54.8,14176.5,48.2842,48.3019,48.2138,48.2578,14176.5
2022-05-18 12:10:00,54.8,54.94,54.76,54.92,10372.5,48.2578,48.3811,48.2226,48.3635,10372.5
2022-05-18 12:15:00,54.92,54.97,54.89,54.89,8911.5,48.3635,48.4075,48.3371,48.3371,8911.5
2022-05-18 12:20:00,54.88,54.93,54.76,54.76,13719.0,48.3283,48.3723,48.2226,48.2226,13719.0
2022-05-18 12:25:00,54.76,54.89,54.76,54.88,103038.0,48.2226,48.3371,48.2226,48.3283,103038.0
2022-05-18 12:30:00,54.89,54.93,54.79,54.79,19545.0,48.3371,48.3723,48.249,48.249,19545.0
2022-05-18 12:35:00,54.8,54.83,54.73,54.73,48166.5,48.2578,48.2842,48.1962,48.1962,48166.5
2022-05-18 12:40:00,54.73,54.73,54.65,54.67,56358.0,48.1962,48.1962,48.1257,48.1433,56358.0
2022-05-18 12:45:00,54.67,54.87,54.66,54.85,33801.0,48.1433,48.3195,48.1345,48.3019,33801.0
2022-05-18 12:50:00,54.85,54.89,54.79,54.85,11568.0,48.3019,48.3371,48.249,48.3019,11568.0
2022-05-18 12:55:00,54.83,54.88,54.8,54.87,9373.5,48.2842,48.3283,48.2578,48.3195,9373.5
2022-05-18 13:00:00,54.88,54.89,54.81,54.84,11827.5,48.3283,48.3371,48.2666,48.2931,11827.5
2022-05-18 13:05:00,54.83,54.83,54.69,54.69,11995.5,48.2842,48.2842,48.161,48.161,11995.5
2022-05-18 13:10:00,54.69,54.77,54.65,54.75,51871.5,48.161,48.2314,48.1257,48.2138,51871.5
2022-05-18 13:15:00,54.71,54.75,54.67,54.69,14032.5,48.1786,48.2138,48.1433,48.161,14032.5
2022-05-18 13:20:00,54.69,54.71,54.61,54.63,26691.0,48.161,48.1786,48.0905,48.1081,26691.0
2022-05-18 13:25:00,54.65,54.67,54.58,54.65,15352.5,48.1257,48.1433,48.0641,48.1257,15352.5
2022-05-18 13:30:00,54.65,54.68,54.55,54.62,9384.0,48.1257,48.1522,48.0377,48.0993,9384.0
2022-05-18 13:35:00,54.63,54.71,54.59,54.71,6510.0,48.1081,48.1786,48.0729,48.1786,6510.0
2022-05-18 13:40:00,54.69,54.69,54.57,54.58,7965.0,48.161,48.161,48.0553,48.0641,7965.0
2022-05-18 13:45:00,54.57,54.59,54.51,54.55,14350.5,48.0553,48.0729,48.0025,48.0377,14350.5
2022-05-18 13:50:00,54.56,54.57,54.51,54.51,34842.0,48.0465,48.0553,48.0025,48.0025,34842.0
2022-05-18 13:55:00,54.53,54.59,54.48,54.58,9346.5,48.0201,48.0729,47.976,48.0641,9346.5
2022-05-18 14:00:00,54.61,54.62,54.53,54.61,9736.5,48.0905,48.0993,48.0201,48.0905,9736.5
2022-05-18 14:05:00,54.61,54.61,54.49,54.58,19009.5,48.0905,48.0905,47.9848,48.0641,19009.5
2022-05-18 14:10:00,54.59,54.61,54.54,54.57,8916.0,48.0729,48.0905,48.0289,48.0553,8916.0
2022-05-18 14:15:00,54.57,54.64,54.49,54.55,31695.0,48.0553,48.1169,47.9848,48.0377,31695.0
2022-05-18 14:20:00,54.56,54.59,54.49,54.53,8031.0,48.0465,48.0729,47.9848,48.0201,8031.0
2022-05-18 14:25:00,54.56,54.63,54.56,54.62,5620.5,48.0465,48.1081,48.0465,48.0993,5620.5
2022-05-18 14:30:00,54.59,54.61,54.46,54.46,10162.5,48.0729,48.0905,47.9584,47.9584,10162.5
2022-05-18 14:35:00,54.44,54.51,54.37,54.49,8251.5,47.9408,48.0025,47.8792,47.9848,8251.5
2022-05-18 14:40:00,54.49,54.53,54.43,54.44,9865.5,47.9848,48.0201,47.932,47.9408,9865.5
2022-05-18 14:45:00,54.45,54.48,54.36,54.43,14088.0,47.9496,47.976,47.8704,47.932,14088.0
2022-05-18 14:50:00,54.45,54.48,54.4,54.4,18345.0,47.9496,47.976,47.9056,47.9056,18345.0
2022-05-18 14:55:00,54.39,54.45,54.35,54.38,7437.0,47.8968,47.9496,47.8616,47.888,7437.0
2022-05-18 15:00:00,54.37,54.45,54.37,54.39,8682.0,47.8792,47.9496,47.8792,47.8968,8682.0
2022-05-18 15:05:00,54.37,54.47,54.37,54.44,13338.0,47.8792,47.9672,47.8792,47.9408,13338.0
2022-05-18 15:10:00,54.43,54.51,54.43,54.43,13839.0,47.932,48.0025,47.932,47.932,13839.0
2022-05-18 15:15:00,54.43,54.52,54.42,54.46,13363.5,47.932,48.0113,47.9232,47.9584,13363.5
2022-05-18 15:20:00,54.47,54.51,54.31,54.38,40440.0,47.9672,48.0025,47.8263,47.888,40440.0
2022-05-18 15:25:00,54.37,54.43,54.33,54.33,23566.5,47.8792,47.932,47.8439,47.8439,23566.5
2022-05-18 15:30:00,54.34,54.41,54.33,54.4,51918.0,47.8527,47.9144,47.8439,47.9056,51918.0
2022-05-18 15:35:00,54.37,54.52,54.36,54.5,39891.0,47.8792,48.0113,47.8704,47.9936,39891.0
2022-05-18 15:40:00,54.51,54.51,54.28,54.31,32287.5,48.0025,48.0025,47.7999,47.8263,32287.5
2022-05-18 15:45:00,54.29,54.31,54.16,54.19,45549.0,47.8087,47.8263,47.6942,47.7207,45549.0
2022-05-18 15:50:00,54.17,54.28,54.03,54.05,98037.0,47.703,47.7999,47.5798,47.5974,98037.0
2022-05-18 15:55:00,54.07,54.13,54.01,54.11,307210.5,47.615,47.6678,47.5621,47.6502,307210.5
2022-05-19 09:30:00,53.59,54.0,53.33,53.55,77755.5,47.1923,47.5533,46.9633,47.1571,77755.5
2022-05-19 09:35:00,53.57,53.8,53.47,53.59,11302.5,47.1747,47.3772,47.0866,47.1923,11302.5
2022-05-19 09:40:00,53.63,53.65,53.39,53.39,14346.0,47.2275,47.2451,47.0162,47.0162,14346.0
2022-05-19 09:45:00,53.47,53.55,53.27,53.3,19300.5,47.0866,47.1571,46.9105,46.9369,19300.5
2022-05-19 09:50:00,53.27,53.33,53.12,53.33,9868.5,46.9105,46.9633,46.7784,46.9633,9868.5
2022-05-19 09:55:00,53.23,53.41,53.13,53.32,11349.0,46.8753,47.0338,46.7872,46.9545,11349.0
2022-05-19 10:00:00,53.24,53.83,53.24,53.75,20656.5,46.8841,47.4036,46.8841,47.3332,20656.5
2022-05-19 10:05:00,53.73,53.77,53.56,53.58,16983.0,47.3156,47.3508,47.1659,47.1835,16983.0
2022-05-19 10:10:00,53.55,53.89,53.51,53.83,23308.5,47.1571,47.4565,47.1218,47.4036,23308.5
2022-05-19 10:15:00,53.85,53.91,53.71,53.71,10269.0,47.4212,47.4741,47.298,47.298,10269.0
2022-05-19 10:20:00,53.75,53.91,53.75,53.9,13288.5,47.3332,47.4741,47.3332,47.4653,13288.5
2022-05-19 10:25:00,53.88,53.9,53.72,53.77,12856.5,47.4477,47.4653,47.3068,47.3508,12856.5
2022-05-19 10:30:00,53.74,53.89,53.65,53.87,18523.5,47.3244,47.4565,47.2451,47.4389,18523.5
2022-05-19 10:35:00,53.87,53.96,53.67,53.72,17326.5,47.4389,47.5181,47.2627,47.3068,17326.5
2022-05-19 10:40:00,53.72,53.79,53.63,53.68,18078.0,47.3068,47.3684,47.2275,47.2715,18078.0
2022-05-19 10:45:00,53.67,53.75,53.47,53.47,5835.0,47.2627,47.3332,47.0866,47.0866,5835.0
2022-05-19 10:50:00,53.45,53.62,53.42,53.61,6450.0,47.069,47.2187,47.0426,47.2099,6450.0
2022-05-19 10:55:00,53.59,53.65,53.54,53.63,7314.0,47.1923,47.2451,47.1483,47.2275,7314.0
2022-05-19 11:00:00,53.62,53.7,53.58,53.6,8451.0,47.2187,47.2892,47.1835,47.2011,8451.0
2022-05-19 11:05:00,53.59,53.59,53.43,53.57,10992.0,47.1923,47.1923,47.0514,47.1747,10992.0
2022-05-19 11:10:00,53.57,53.69,53.51,53.51,11590.5,47.1747,47.2803,47.1218,47.1218,11590.5
2022-05-19 11:15:00,53.54,53.64,53.46,53.64,6969.0,47.1483,47.2363,47.0778,47.2363,6969.0
2022-05-19 11:20:00,53.62,53.79,53.61,53.76,9093.0,47.2187,47.3684,47.2099,47.342,9093.0
2022-05-19 11:25:00,53.74,53.77,53.64,53.64,7677.0,47.3244,47.3508,47.2363,47.2363,7677.0
2022-05-19 11:30:00,53.71,53.93,53.71,53.93,5910.0,47.298,47.4917,47.298,47.4917,5910.0
2022-05-19 11:35:00,53.92,54.03,53.91,54.0,4285.5,47.4829,47.5798,47.4741,47.5533,4285.5
2022-05-19 11:40:00,54.03,54.15,54.03,54.1,11560.5,47.5798,47.6854,47.5798,47.6414,11560.5
2022-05-19 11:45:00,54.11,54.15,54.07,54.07,3666.0,47.6502,47.6854,47.615,47.615,3666.0
2022-05-19 11:50:00,54.06,54.09,53.97,53.99,5077.5,47.6062,47.6326,47.5269,47.5445,5077.5
2022-05-19 11:55:00,53.94,53.98,53.91,53.94,5481.0,47.5005,47.5357,47.4741,47.5005,5481.0
2022-05-19 12:00:00,53.97,53.97,53.91,53.97,3618.0,47.5269,47.5269,47.4741,47.5269,3618.0
2022-05-19 12:05:00,53.96,53.96,53.91,53.91,4425.0,47.5181,47.5181,47.4741,47.4741,4425.0
2022-05-19 12:10:00,53.95,53.97,53.92,53.94,4398.0,47.5093,47.5269,47.4829,47.5005,4398.0
2022-05-19 12:15:00,53.97,54.03,53.94,53.94,8208.0,47.5269,47.5798,47.5005,47.5005,8208.0
2022-05-19 12:20:00,53.88,53.95,53.84,53.93,8482.5,47.4477,47.5093,47.4124,47.4917,8482.5
2022-05-19 12:25:00,53.96,54.05,53.93,54.03,26097.0,47.5181,47.5974,47.4917,47.5798,26097.0
2022-05-19 12:30:00,54.05,54.05,53.97,54.03,8586.0,47.5974,47.5974,47.5269,47.5798,8586.0
2022-05-19 12:35:00,54.03,54.03,53.93,53.94,8742.0,47.5798,47.5798,47.4917,47.5005,8742.0
2022-05-19 12:40:00,53.96,53.96,53.79,53.83,7528.5,47.5181,47.5181,47.3684,47.4036,7528.5
2022-05-19 12:45:00,53.83,53.83,53.75,53.78,7030.5,47.4036,47.4036,47.3332,47.3596,7030.5
2022-05-19 12:50:00,53.81,53.89,53.78,53.89,9255.0,47.386,47.4565,47.3596,47.4565,9255.0
2022-05-19 12:55:00,53.84,53.96,53.77,53.92,10138.5,47.4124,47.5181,47.3508,47.4829,10138.5
2022-05-19 13:00:00,53.97,53.99,53.86,53.88,11262.0,47.5269,47.5445,47.43,47.4477,11262.0
2022-05-19 13:05:00,53.91,54.01,53.87,53.93,9193.5,47.4741,47.5621,47.4389,47.4917,9193.5
2022-05-19 13:10:00,53.89,53.9,53.76,53.81,11332.5,47.4565,47.4653,47.342,47.386,11332.5
2022-05-19 13:15:00,53.8,53.95,53.79,53.95,6150.0,47.3772,47.5093,47.3684,47.5093,6150.0
2022-05-19 13:20:00,53.94,54.07,53.91,54.05,9658.5,47.5005,47.615,47.4741,47.5974,9658.5
2022-05-19 13:25:00,54.05,54.17,54.01,54.11,18730.5,47.5974,47.703,47.5621,47.6502,18730.5
2022-05-19 13:30:00,54.11,54.27,54.1,54.19,52126.5,47.6502,47.7911,47.6414,47.7207,52126.5
2022-05-19 13:35:00,54.18,54.33,54.16,54.32,11758.5,47.7118,47.8439,47.6942,47.8351,11758.5
2022-05-19 13:40:00,54.29,54.4,54.26,54.35,9649.5,47.8087,47.9056,47.7823,47.8616,9649.5
2022-05-19 13:45:00,54.35,54.35,54.17,54.19,6252.0,47.8616,47.8616,47.703,47.7207,6252.0
2022-05-19 13:50:00,54.18,54.53,54.16,54.53,11988.0,47.7118,48.0201,47.6942,48.0201,11988.0
2022-05-19 13:55:00,54.53,54.73,54.53,54.68,10836.0,48.0201,48.1962,48.0201,48.1522,10836.0
2022-05-19 14:00:00,54.63,54.67,54.53,54.56,8935.5,48.1081,48.1433,48.0201,48.0465,8935.5
2022-05-19 14:05:00,54.56,54.56,54.48,54.55,7216.5,48.0465,48.0465,47.976,48.0377,7216.5
2022-05-19 14:10:00,54.56,54.63,54.5,54.55,11152.5,48.0465,48.1081,47.9936,48.0377,11152.5
2022-05-19 14:15:00,54.56,54.6,54.51,54.55,7638.0,48.0465,48.0817,48.0025,48.0377,7638.0
2022-05-19 14:20:00,54.54,54.64,54.5,54.53,12213.0,48.0289,48.1169,47.9936,48.0201,12213.0
2022-05-19 14:25:00,54.55,54.58,54.47,54.53,12814.5,48.0377,48.0641,47.9672,48.0201,12814.5
2022-05-19 14:30:00,54.54,54.61,54.51,54.59,8526.0,48.0289,48.0905,48.0025,48.0729,8526.0
2022-05-19 14:35:00,54.56,54.74,54.49,54.63,11623.5,48.0465,48.205,47.9848,48.1081,11623.5
2022-05-19 14:40:00,54.62,54.62,54.48,54.61,7653.0,48.0993,48.0993,47.976,48.0905,7653.0
2022-05-19 14:45:00,54.61,54.72,54.57,54.72,16867.5,48.0905,48.1874,48.0553,48.1874,16867.5
2022-05-19 14:50:00,54.77,54.81,54.71,54.81,13213.5,48.2314,48.2666,48.1786,48.2666,13213.5
2022-05-19 14:55:00,54.81,54.81,54.67,54.78,12571.5,48.2666,48.2666,48.1433,48.2402,12571.5
2022-05-19 15:00:00,54.78,54.97,54.78,54.93,12964.5,48.2402,48.4075,48.2402,48.3723,12964.5
2022-05-19 15:05:00,54.95,54.98,54.83,54.83,11598.0,48.3899,48.4163,48.2842,48.2842,11598.0
2022-05-19 15:10:00,54.83,54.86,54.69,54.77,12180.0,48.2842,48.3107,48.161,48.2314,12180.0
2022-05-19 15:15:00,54.76,54.77,54.61,54.64,10429.5,48.2226,48.2314,48.0905,48.1169,10429.5
2022-05-19 15:20:00,54.65,54.65,54.52,54.52,15273.0,48.1257,48.1257,48.0113,48.0113,15273.0
2022-05-19 15:25:00,54.51,54.57,54.47,54.49,10707.0,48.0025,48.0553,47.9672,47.9848,10707.0
2022-05-19 15:30:00,54.46,54.51,54.33,54.33,23115.0,47.9584,48.0025,47.8439,47.8439,23115.0
2022-05-19 15:35:00,54.32,54.33,54.22,54.28,29788.5,47.8351,47.8439,47.7471,47.7999,29788.5
2022-05-19 15:40:00,54.29,54.43,54.23,54.41,28980.0,47.8087,47.932,47.7559,47.9144,28980.0
2022-05-19 15:45:00,54.38,54.47,54.27,54.36,32499.0,47.888,47.9672,47.7911,47.8704,32499.0
2022-05-19 15:50:00,54.37,54.37,54.17,54.22,67797.0,47.8792,47.8792,47.703,47.7471,67797.0
2022-05-19 15:55:00,54.25,54.35,54.21,54.27,133254.0,47.7735,47.8616,47.7383,47.7911,133254.0
2022-05-20 09:30:00,54.29,54.56,54.09,54.28,136078.5,47.8087,48.0465,47.6326,47.7999,136078.5
2022-05-20 09:35:00,54.37,54.37,53.93,54.08,12123.0,47.8792,47.8792,47.4917,47.6238,12123.0
2022-05-20 09:40:00,54.05,54.05,53.75,53.91,11673.0,47.5974,47.5974,47.3332,47.4741,11673.0
2022-05-20 09:45:00,53.86,53.87,53.55,53.71,15739.5,47.43,47.4389,47.1571,47.298,15739.5
2022-05-20 09:50:00,53.7,53.74,53.46,53.6,12723.0,47.2892,47.3244,47.0778,47.2011,12723.0
2022-05-20 09:55:00,53.59,53.59,53.34,53.52,17029.5,47.1923,47.1923,46.9721,47.1306,17029.5
2022-05-20 10:00:00,53.52,53.62,53.43,53.51,12106.5,47.1306,47.2187,47.0514,47.1218,12106.5
2022-05-20 10:05:00,53.53,53.57,53.32,53.36,19876.5,47.1394,47.1747,46.9545,46.9897,19876.5
2022-05-20 10:10:00,53.33,53.61,53.31,53.56,10050.0,46.9633,47.2099,46.9457,47.1659,10050.0
2022-05-20 10:15:00,53.57,53.6,53.45,53.45,13240.5,47.1747,47.2011,47.069,47.069,13240.5
2022-05-20 10:20:00,53.43,53.49,53.4,53.4,24582.0,47.0514,47.1042,47.025,47.025,24582.0
2022-05-20 10:25:00,53.41,53.43,53.31,53.37,21256.5,47.0338,47.0514,46.9457,46.9985,21256.5
2022-05-20 10:30:00,53.34,53.34,53.12,53.18,23716.5,46.9721,46.9721,46.7784,46.8312,23716.5
2022-05-20 10:35:00,53.17,53.24,53.1,53.14,12394.5,46.8224,46.8841,46.7608,46.796,12394.5
2022-05-20 10:40:00,53.15,53.15,53.05,53.13,8545.5,46.8048,46.8048,46.7167,46.7872,8545.5
2022-05-20 10:45:00,53.1,53.11,52.97,52.99,14277.0,46.7608,46.7696,46.6463,46.6639,14277.0
2022-05-20 10:50:00,53.01,53.05,52.93,52.93,10195.5,46.6815,46.7167,46.6111,46.6111,10195.5
2022-05-20 10:55:00,52.92,52.94,52.78,52.81,16573.5,46.6023,46.6199,46.479,46.5054,16573.5
2022-05-20 11:00:00,52.81,52.89,52.77,52.89,11997.0,46.5054,46.5759,46.4702,46.5759,11997.0
2022-05-20 11:05:00,52.93,52.93,52.75,52.75,14277.0,46.6111,46.6111,46.4526,46.4526,14277.0
2022-05-20 11:10:00,52.75,52.83,52.68,52.78,9525.0,46.4526,46.523,46.3909,46.479,9525.0
2022-05-20 11:15:00,52.77,52.77,52.67,52.75,8892.0,46.4702,46.4702,46.3821,46.4526,8892.0
2022-05-20 11:20:00,52.74,52.74,52.63,52.68,11920.5,46.4438,46.4438,46.3469,46.3909,11920.5
2022-05-20 11:25:00,52.64,52.81,52.64,52.81,12028.5,46.3557,46.5054,46.3557,46.5054,12028.5
2022-05-20 11:30:00,52.78,52.91,52.78,52.89,5304.0,46.479,46.5935,46.479,46.5759,5304.0
2022-05-20 11:35:00,52.89,52.89,52.67,52.77,14113.5,46.5759,46.5759,46.3821,46.4702,14113.5
2022-05-20 11:40:00,52.8,52.89,52.75,52.75,9411.0,46.4966,46.5759,46.4526,46.4526,9411.0
2022-05-20 11:45:00,52.73,52.91,52.72,52.83,8700.0,46.435,46.5935,46.4261,46.523,8700.0
2022-05-20 11:50:00,52.83,52.95,52.77,52.84,10944.0,46.523,46.6287,46.4702,46.5318,10944.0
2022-05-20 11:55:00,52.89,52.99,52.83,52.91,10680.0,46.5759,46.6639,46.523,46.5935,10680.0
2022-05-20 12:00:00,52.89,52.91,52.79,52.83,5295.0,46.5759,46.5935,46.4878,46.523,5295.0
2022-05-20 12:05:00,52.81,52.87,52.64,52.65,8355.0,46.5054,46.5582,46.3557,46.3645,8355.0
2022-05-20 12:10:00,52.64,52.71,52.53,52.67,18900.0,46.3557,46.4173,46.2588,46.3821,18900.0
2022-05-20 12:15:00,52.64,52.66,52.51,52.56,11140.5,46.3557,46.3733,46.2412,46.2852,11140.5
2022-05-20 12:20:00,52.55,52.67,52.53,52.67,4252.5,46.2764,46.3821,46.2588,46.3821,4252.5
2022-05-20 12:25:00,52.65,52.66,52.57,52.62,10927.5,46.3645,46.3733,46.2941,46.3381,10927.5
2022-05-20 12:30:00,52.59,52.74,52.59,52.67,20229.0,46.3117,46.4438,46.3117,46.3821,20229.0
2022-05-20 12:35:00,52.65,52.67,52.59,52.61,26422.5,46.3645,46.3821,46.3117,46.3293,26422.5
2022-05-20 12:40:00,52.61,52.61,52.44,52.44,6736.5,46.3293,46.3293,46.1796,46.1796,6736.5
2022-05-20 12:45:00,52.39,52.57,52.35,52.57,9648.0,46.1355,46.2941,46.1003,46.2941,9648.0
2022-05-20 12:50:00,52.53,52.58,52.46,52.47,8862.0,46.2588,46.3029,46.1972,46.206,8862.0
2022-05-20 12:55:00,52.46,52.59,52.46,52.51,22741.5,46.1972,46.3117,46.1972,46.2412,22741.5
2022-05-20 13:00:00,52.51,52.55,52.43,52.49,16066.5,46.2412,46.2764,46.1708,46.2236,16066.5
2022-05-20 13:05:00,52.47,52.51,52.23,52.28,6832.5,46.206,46.2412,45.9946,46.0387,6832.5
2022-05-20 13:10:00,52.28,52.28,52.17,52.23,8430.0,46.0387,46.0387,45.9418,45.9946,8430.0
2022-05-20 13:15:00,52.24,52.31,52.21,52.25,8017.5,46.0034,46.0651,45.977,46.0123,8017.5
2022-05-20 13:20:00,52.25,52.28,52.2,52.21,8458.5,46.0123,46.0387,45.9682,45.977,8458.5
2022-05-20 13:25:00,52.21,52.25,52.12,52.17,16300.5,45.977,46.0123,45.8978,45.9418,16300.5
2022-05-20 13:30:00,52.17,52.39,52.17,52.36,12550.5,45.9418,46.1355,45.9418,46.1091,12550.5
2022-05-20 13:35:00,52.33,52.45,52.26,52.43,16606.5,46.0827,46.1884,46.0211,46.1708,16606.5
2022-05-20 13:40:00,52.44,52.47,52.35,52.44,6247.5,46.1796,46.206,46.1003,46.1796,6247.5
2022-05-20 13:45:00,52.45,52.51,52.36,52.41,8680.5,46.1884,46.2412,46.1091,46.1532,8680.5
2022-05-20 13:50:00,52.39,52.42,52.3,52.37,8518.5,46.1355,46.162,46.0563,46.1179,8518.5
2022-05-20 13:55:00,52.39,52.45,52.36,52.39,7996.5,46.1355,46.1884,46.1091,46.1355,7996.5
2022-05-20 14:00:00,52.41,52.45,52.37,52.42,9631.5,46.1532,46.1884,46.1179,46.162,9631.5
2022-05-20 14:05:00,52.39,52.39,52.25,52.33,7906.5,46.1355,46.1355,46.0123,46.0827,7906.5
2022-05-20 14:10:00,52.35,52.37,52.29,52.32,7309.5,46.1003,46.1179,46.0475,46.0739,7309.5
2022-05-20 14:15:00,52.32,52.37,52.17,52.24,10453.5,46.0739,46.1179,45.9418,46.0034,10453.5
2022-05-20 14:20:00,52.23,52.28,52.19,52.28,10086.0,45.9946,46.0387,45.9594,46.0387,10086.0
2022-05-20 14:25:00,52.29,52.33,52.24,52.32,10768.5,46.0475,46.0827,46.0034,46.0739,10768.5
2022-05-20 14:30:00,52.35,52.37,52.16,52.23,29613.0,46.1003,46.1179,45.933,45.9946,29613.0
2022-05-20 14:35:00,52.24,52.39,52.23,52.35,8454.0,46.0034,46.1355,45.9946,46.1003,8454.0
2022-05-20 14:40:00,52.37,52.55,52.37,52.54,11505.0,46.1179,46.2764,46.1179,46.2676,11505.0
2022-05-20 14:45:00,52.53,52.57,52.47,52.54,10108.5,46.2588,46.2941,46.206,46.2676,10108.5
2022-05-20 14:50:00,52.55,52.73,52.55,52.69,12138.0,46.2764,46.435,46.2764,46.3997,12138.0
2022-05-20 14:55:00,52.71,52.71,52.52,52.54,11614.5,46.4173,46.4173,46.25,46.2676,11614.5
2022-05-20 15:00:00,52.53,52.63,52.51,52.56,13480.5,46.2588,46.3469,46.2412,46.2852,13480.5
2022-05-20 15:05:00,52.54,52.61,52.49,52.53,12988.5,46.2676,46.3293,46.2236,46.2588,12988.5
2022-05-20 15:10:00,52.53,52.6,52.52,52.56,8247.0,46.2588,46.3205,46.25,46.2852,8247.0
2022-05-20 15:15:00,52.6,52.68,52.56,52.61,13947.0,46.3205,46.3909,46.2852,46.3293,13947.0
2022-05-20 15:20:00,52.64,52.71,52.57,52.65,14601.0,46.3557,46.4173,46.2941,46.3645,14601.0
2022-05-20 15:25:00,52.63,52.81,52.62,52.79,16117.5,46.3469,46.5054,46.3381,46.4878,16117.5
2022-05-20 15:30:00,52.79,53.02,52.75,52.99,62872.5,46.4878,46.6903,46.4526,46.6639,62872.5
2022-05-20 15:35:00,52.99,53.19,52.95,53.13,48433.5,46.6639,46.84,46.6287,46.7872,48433.5
2022-05-20 15:40:00,53.15,53.33,53.15,53.18,26601.0,46.8048,46.9633,46.8048,46.8312,26601.0
2022-05-20 15:45:00,53.21,53.23,53.05,53.11,52572.0,46.8576,46.8753,46.7167,46.7696,52572.0
2022-05-20 15:50:00,53.14,53.26,53.09,53.13,64395.0,46.796,46.9017,46.752,46.7872,64395.0
2022-05-20 15:55:00,53.15,53.25,53.09,53.21,126696.0,46.8048,46.8929,46.752,46.8576,126696.0
2022-05-23 09:30:00,53.97,54.41,53.9,54.33,105135.0,47.5269,47.9144,47.4653,47.8439,105135.0
2022-05-23 09:35:00,54.38,54.48,54.28,54.48,27897.0,47.888,47.976,47.7999,47.976,27897.0
2022-05-23 09:40:00,54.47,54.64,54.36,54.63,20838.0,47.9672,48.1169,47.8704,48.1081,20838.0
2022-05-23 09:45:00,54.63,54.73,54.49,54.73,28405.5,48.1081,48.1962,47.9848,48.1962,28405.5
2022-05-23 09:50:00,54.67,54.81,54.4,54.4,25144.5,48.1433,48.2666,47.9056,47.9056,25144.5
2022-05-23 09:55:00,54.41,54.75,54.41,54.66,19173.0,47.9144,48.2138,47.9144,48.1345,19173.0
2022-05-23 10:00:00,54.63,54.63,54.37,54.42,5331.0,48.1081,48.1081,47.8792,47.9232,5331.0
2022-05-23 10:05:00,54.45,54.5,54.35,54.5,4500.0,47.9496,47.9936,47.8616,47.9936,4500.0
2022-05-23 10:10:00,54.51,54.75,54.5,54.66,7357.5,48.0025,48.2138,47.9936,48.1345,7357.5
2022-05-23 10:15:00,54.69,54.77,54.59,54.72,12376.5,48.161,48.2314,48.0729,48.1874,12376.5
2022-05-23 10:20:00,54.64,54.67,54.55,54.57,4851.0,48.1169,48.1433,48.0377,48.0553,4851.0
2022-05-23 10:25:00,54.63,54.75,54.49,54.75,12796.5,48.1081,48.2138,47.9848,48.2138,12796.5
2022-05-23 10:30:00,54.76,54.77,54.67,54.76,3802.5,48.2226,48.2314,48.1433,48.2226,3802.5
2022-05-23 10:35:00,54.79,54.84,54.76,54.84,15805.5,48.249,48.2931,48.2226,48.2931,15805.5
2022-05-23 10:40:00,54.84,54.95,54.83,54.89,14365.5,48.2931,48.3899,48.2842,48.3371,14365.5
2022-05-23 10:45:00,54.91,54.91,54.74,54.87,6000.0,48.3547,48.3547,48.205,48.3195,6000.0
2022-05-23 10:50:00,54.8,54.83,54.67,54.79,12520.5,48.2578,48.2842,48.1433,48.249,12520.5
2022-05-23 10:55:00,54.78,54.83,54.76,54.8,7080.0,48.2402,48.2842,48.2226,48.2578,7080.0
2022-05-23 11:00:00,54.79,54.96,54.77,54.93,9438.0,48.249,48.3987,48.2314,48.3723,9438.0
2022-05-23 11:05:00,54.91,54.96,54.85,54.85,4861.5,48.3547,48.3987,48.3019,48.3019,4861.5
2022-05-23 11:10:00,54.83,54.97,54.81,54.97,26136.0,48.2842,48.4075,48.2666,48.4075,26136.0
2022-05-23 11:15:00,54.95,55.05,54.92,54.95,8890.5,48.3899,48.478,48.3635,48.3899,8890.5
2022-05-23 11:20:00,54.98,55.01,54.86,54.91,8152.5,48.4163,48.4428,48.3107,48.3547,8152.5
2022-05-23 11:25:00,54.91,54.99,54.89,54.99,6580.5,48.3547,48.4251,48.3371,48.4251,6580.5
2022-05-23 11:30:00,54.99,55.19,54.98,55.13,9214.5,48.4251,48.6013,48.4163,48.5484,9214.5
2022-05-23 11:35:00,55.18,55.2,55.1,55.14,8242.5,48.5925,48.6101,48.522,48.5572,8242.5
2022-05-23 11:40:00,55.17,55.17,55.07,55.07,3337.5,48.5837,48.5837,48.4956,48.4956,3337.5
2022-05-23 11:45:00,55.08,55.12,54.99,55.01,11041.5,48.5044,48.5396,48.4251,48.4428,11041.5
2022-05-23 11:50:00,55.04,55.04,54.97,54.99,13803.0,48.4692,48.4692,48.4075,48.4251,13803.0
2022-05-23 11:55:00,54.99,55.01,54.87,54.87,10878.0,48.4251,48.4428,48.3195,48.3195,10878.0
2022-05-23 12:00:00,54.89,54.89,54.81,54.86,4650.0,48.3371,48.3371,48.2666,48.3107,4650.0
2022-05-23 12:05:00,54.85,54.98,54.85,54.98,9129.0,48.3019,48.4163,48.3019,48.4163,9129.0
2022-05-23 12:10:00,54.95,54.97,54.84,54.87,9727.5,48.3899,48.4075,48.2931,48.3195,9727.5
2022-05-23 12:15:00,54.88,54.93,54.83,54.84,8871.0,48.3283,48.3723,48.2842,48.2931,8871.0
2022-05-23 12:20:00,54.82,54.86,54.81,54.85,6880.5,48.2754,48.3107,48.2666,48.3019,6880.5
2022-05-23 12:25:00,54.82,54.82,54.73,54.74,6727.5,48.2754,48.2754,48.1962,48.205,6727.5
2022-05-23 12:30:00,54.71,54.75,54.67,54.71,11101.5,48.1786,48.2138,48.1433,48.1786,11101.5
2022-05-23 12:35:00,54.73,54.82,54.7,54.82,4669.5,48.1962,48.2754,48.1698,48.2754,4669.5
2022-05-23 12:40:00,54.81,54.81,54.76,54.81,5290.5,48.2666,48.2666,48.2226,48.2666,5290.5
2022-05-23 12:45:00,54.79,54.83,54.68,54.69,9270.0,48.249,48.2842,48.1522,48.161,9270.0
2022-05-23 12:50:00,54.69,54.72,54.67,54.71,10122.0,48.161,48.1874,48.1433,48.1786,10122.0
2022-05-23 12:55:00,54.7,54.78,54.67,54.78,14169.0,48.1698,48.2402,48.1433,48.2402,14169.0
2022-05-23 13:00:00,54.78,54.83,54.74,54.75,8817.0,48.2402,48.2842,48.205,48.2138,8817.0
2022-05-23 13:05:00,54.74,54.77,54.69,54.76,7650.0,48.205,48.2314,48.161,48.2226,7650.0
2022-05-23 13:10:00,54.75,54.87,54.73,54.82,8187.0,48.2138,48.3195,48.1962,48.2754,8187.0
2022-05-23 13:15:00,54.85,54.85,54.69,54.75,11088.0,48.3019,48.3019,48.161,48.2138,11088.0
2022-05-23 13:20:00,54.74,54.81,54.67,54.81,11403.0,48.205,48.2666,48.1433,48.2666,11403.0
2022-05-23 13:25:00,54.82,54.85,54.81,54.83,6477.0,48.2754,48.3019,48.2666,48.2842,6477.0
2022-05-23 13:30:00,54.83,54.98,54.81,54.97,9030.0,48.2842,48.4163,48.2666,48.4075,9030.0
2022-05-23 13:35:00,54.94,54.99,54.93,54.93,8557.5,48.3811,48.4251,48.3723,48.3723,8557.5
2022-05-23 13:40:00,54.93,54.95,54.89,54.9,10491.0,48.3723,48.3899,48.3371,48.3459,10491.0
2022-05-23 13:45:00,54.91,54.97,54.86,54.97,7116.0,48.3547,48.4075,48.3107,48.4075,7116.0
2022-05-23 13:50:00,54.97,54.97,54.89,54.92,10035.0,48.4075,48.4075,48.3371,48.3635,10035.0
2022-05-23 13:55:00,54.92,54.97,54.91,54.97,7050.0,48.3635,48.4075,48.3547,48.4075,7050.0
2022-05-23 14:00:00,54.99,55.01,54.89,54.97,4947.0,48.4251,48.4428,48.3371,48.4075,4947.0
2022-05-23 14:05:00,54.95,54.99,54.93,54.95,9754.5,48.3899,48.4251,48.3723,48.3899,9754.5
2022-05-23 14:10:00,54.97,55.03,54.91,54.97,10000.5,48.4075,48.4604,48.3547,48.4075,10000.5
2022-05-23 14:15:00,54.96,54.99,54.91,54.97,9027.0,48.3987,48.4251,48.3547,48.4075,9027.0
2022-05-23 14:20:00,54.97,55.02,54.95,54.97,7713.0,48.4075,48.4516,48.3899,48.4075,7713.0
2022-05-23 14:25:00,55.0,55.02,54.96,54.97,9355.5,48.434,48.4516,48.3987,48.4075,9355.5
2022-05-23 14:30:00,54.96,55.03,54.95,54.97,13329.0,48.3987,48.4604,48.3899,48.4075,13329.0
2022-05-23 14:35:00,54.95,54.99,54.95,54.98,6678.0,48.3899,48.4251,48.3899,48.4163,6678.0
2022-05-23 14:40:00,54.96,54.98,54.85,54.95,18210.0,48.3987,48.4163,48.3019,48.3899,18210.0
2022-05-23 14:45:00,54.95,54.96,54.78,54.8,23941.5,48.3899,48.3987,48.2402,48.2578,23941.5
2022-05-23 14:50:00,54.81,54.83,54.72,54.78,17625.0,48.2666,48.2842,48.1874,48.2402,17625.0
2022-05-23 14:55:00,54.79,54.83,54.72,54.73,14383.5,48.249,48.2842,48.1874,48.1962,14383.5
2022-05-23 15:00:00,54.73,54.84,54.71,54.83,18357.0,48.1962,48.2931,48.1786,48.2842,18357.0
2022-05-23 15:05:00,54.84,54.87,54.79,54.86,17805.0,48.2931,48.3195,48.249,48.3107,17805.0
2022-05-23 15:10:00,54.86,54.87,54.68,54.69,13534.5,48.3107,48.3195,48.1522,48.161,13534.5
2022-05-23 15:15:00,54.69,54.76,54.67,54.76,24655.5,48.161,48.2226,48.1433,48.2226,24655.5
2022-05-23 15:20:00,54.77,54.82,54.67,54.72,20526.0,48.2314,48.2754,48.1433,48.1874,20526.0
2022-05-23 15:25:00,54.7,54.77,54.67,54.71,18741.0,48.1698,48.2314,48.1433,48.1786,18741.0
2022-05-23 15:30:00,54.73,54.84,54.73,54.77,40641.0,48.1962,48.2931,48.1962,48.2314,40641.0
2022-05-23 15:35:00,54.77,54.87,54.67,54.67,46951.5,48.2314,48.3195,48.1433,48.1433,46951.5
2022-05-23 15:40:00,54.67,54.69,54.57,54.59,66622.5,48.1433,48.161,48.0553,48.0729,66622.5
2022-05-23 15:45:00,54.59,54.6,54.48,54.55,42988.5,48.0729,48.0817,47.976,48.0377,42988.5
2022-05-23 15:50:00,54.55,54.65,54.51,54.6,77757.0,48.0377,48.1257,48.0025,48.0817,77757.0
2022-05-23 15:55:00,54.58,54.63,54.52,54.57,250533.0,48.0641,48.1081,48.0113,48.0553,250533.0
2022-05-24 09:30:00,54.39,54.57,53.86,54.27,28966.5,47.8968,48.0553,47.43,47.7911,28966.5
2022-05-24 09:35:00,54.27,54.39,54.1,54.15,25680.0,47.7911,47.8968,47.6414,47.6854,25680.0
2022-05-24 09:40:00,54.13,54.33,54.13,54.27,11329.5,47.6678,47.8439,47.6678,47.7911,11329.5
2022-05-24 09:45:00,54.25,54.39,54.23,54.25,26116.5,47.7735,47.8968,47.7559,47.7735,26116.5
2022-05-24 09:50:00,54.27,54.32,54.17,54.18,28002.0,47.7911,47.8351,47.703,47.7118,28002.0
2022-05-24 09:55:00,54.2,54.35,54.19,54.26,11421.0,47.7295,47.8616,47.7207,47.7823,11421.0
2022-05-24 10:00:00,54.31,54.33,54.08,54.09,33163.5,47.8263,47.8439,47.6238,47.6326,33163.5
2022-05-24 10:05:00,54.11,54.36,54.06,54.34,147225.0,47.6502,47.8704,47.6062,47.8527,147225.0
2022-05-24 10:10:00,54.35,54.47,54.29,54.29,26344.5,47.8616,47.9672,47.8087,47.8087,26344.5
2022-05-24 10:15:00,54.22,54.27,53.89,53.94,14148.0,47.7471,47.7911,47.4565,47.5005,14148.0
2022-05-24 10:20:00,53.95,54.09,53.93,53.95,13164.0,47.5093,47.6326,47.4917,47.5093,13164.0
2022-05-24 10:25:00,53.98,54.05,53.95,54.01,9862.5,47.5357,47.5974,47.5093,47.5621,9862.5
2022-05-24 10:30:00,53.99,53.99,53.81,53.87,15094.5,47.5445,47.5445,47.386,47.4389,15094.5
2022-05-24 10:35:00,53.85,53.89,53.74,53.87,12660.0,47.4212,47.4565,47.3244,47.4389,12660.0
2022-05-24 10:40:00,53.87,53.97,53.83,53.91,6012.0,47.4389,47.5269,47.4036,47.4741,6012.0
2022-05-24 10:45:00,53.89,53.97,53.71,53.79,13014.0,47.4565,47.5269,47.298,47.3684,13014.0
2022-05-24 10:50:00,53.77,53.83,53.71,53.83,10813.5,47.3508,47.4036,47.298,47.4036,10813.5
2022-05-24 10:55:00,53.82,53.93,53.79,53.84,17880.0,47.3948,47.4917,47.3684,47.4124,17880.0
2022-05-24 11:00:00,53.81,53.98,53.81,53.93,12111.0,47.386,47.5357,47.386,47.4917,12111.0
2022-05-24 11:05:00,53.89,53.97,53.89,53.93,10384.5,47.4565,47.5269,47.4565,47.4917,10384.5
2022-05-24 11:10:00,53.9,53.95,53.77,53.94,23101.5,47.4653,47.5093,47.3508,47.5005,23101.5
2022-05-24 11:15:00,53.92,54.01,53.83,53.85,10297.5,47.4829,47.5621,47.4036,47.4212,10297.5
2022-05-24 11:20:00,53.85,53.97,53.79,53.92,17067.0,47.4212,47.5269,47.3684,47.4829,17067.0
2022-05-24 11:25:00,53.9,53.93,53.81,53.85,5121.0,47.4653,47.4917,47.386,47.4212,5121.0
2022-05-24 11:30:00,53.91,54.02,53.88,54.02,22176.0,47.4741,47.5709,47.4477,47.5709,22176.0
2022-05-24 11:35:00,54.02,54.02,53.89,53.91,3673.5,47.5709,47.5709,47.4565,47.4741,3673.5
2022-05-24 11:40:00,53.93,54.07,53.93,54.07,8190.0,47.4917,47.615,47.4917,47.615,8190.0
2022-05-24 11:45:00,54.08,54.22,54.06,54.19,8392.5,47.6238,47.7471,47.6062,47.7207,8392.5
2022-05-24 11:50:00,54.21,54.21,54.07,54.08,6163.5,47.7383,47.7383,47.615,47.6238,6163.5
2022-05-24 11:55:00,54.07,54.17,54.03,54.03,27352.5,47.615,47.703,47.5798,47.5798,27352.5
2022-05-24 12:00:00,54.01,54.03,53.96,53.99,12672.0,47.5621,47.5798,47.5181,47.5445,12672.0
2022-05-24 12:05:00,54.01,54.1,53.98,54.1,8854.5,47.5621,47.6414,47.5357,47.6414,8854.5
2022-05-24 12:10:00,54.11,54.25,54.1,54.21,12427.5,47.6502,47.7735,47.6414,47.7383,12427.5
2022-05-24 12:15:00,54.23,54.31,54.13,54.15,8023.5,47.7559,47.8263,47.6678,47.6854,8023.5
2022-05-24 12:20:00,54.17,54.2,54.11,54.15,5467.5,47.703,47.7295,47.6502,47.6854,5467.5
2022-05-24 12:25:00,54.17,54.2,54.14,54.15,3900.0,47.703,47.7295,47.6766,47.6854,3900.0
2022-05-24 12:30:00,54.17,54.22,54.06,54.06,4855.5,47.703,47.7471,47.6062,47.6062,4855.5
2022-05-24 12:35:00,54.07,54.07,53.91,53.91,4507.5,47.615,47.615,47.4741,47.4741,4507.5
2022-05-24 12:40:00,53.97,53.98,53.89,53.93,5737.5,47.5269,47.5357,47.4565,47.4917,5737.5
2022-05-24 12:45:00,53.89,53.97,53.89,53.97,5788.5,47.4565,47.5269,47.4565,47.5269,5788.5
2022-05-24 12:50:00,53.99,54.08,53.97,54.08,5670.0,47.5445,47.6238,47.5269,47.6238,5670.0
2022-05-24 12:55:00,54.07,54.21,54.04,54.15,6496.5,47.615,47.7383,47.5886,47.6854,6496.5
2022-05-24 13:00:00,54.07,54.07,53.89,53.89,8784.0,47.615,47.615,47.4565,47.4565,8784.0
2022-05-24 13:05:00,53.92,53.97,53.91,53.93,1650.0,47.4829,47.5269,47.4741,47.4917,1650.0
2022-05-24 13:10:00,53.93,54.02,53.93,53.97,6940.5,47.4917,47.5709,47.4917,47.5269,6940.5
2022-05-24 13:15:00,53.97,54.05,53.92,54.0,4992.0,47.5269,47.5974,47.4829,47.5533,4992.0
2022-05-24 13:20:00,53.99,54.02,53.92,54.0,5295.0,47.5445,47.5709,47.4829,47.5533,5295.0
2022-05-24 13:25:00,53.99,54.12,53.96,54.12,3381.0,47.5445,47.659,47.5181,47.659,3381.0
2022-05-24 13:30:00,54.09,54.09,53.99,54.03,4809.0,47.6326,47.6326,47.5445,47.5798,4809.0
2022-05-24 13:35:00,54.04,54.19,54.04,54.17,4950.0,47.5886,47.7207,47.5886,47.703,4950.0
2022-05-24 13:40:00,54.21,54.31,54.16,54.21,12522.0,47.7383,47.8263,47.6942,47.7383,12522.0
2022-05-24 13:45:00,54.21,54.25,54.11,54.25,6000.0,47.7383,47.7735,47.6502,47.7735,6000.0
2022-05-24 13:50:00,54.27,54.45,54.26,54.43,19840.5,47.7911,47.9496,47.7823,47.932,19840.5
2022-05-24 13:55:00,54.43,54.57,54.42,54.53,15867.0,47.932,48.0553,47.9232,48.0201,15867.0
2022-05-24 14:00:00,54.53,54.53,54.31,54.31,6225.0,48.0201,48.0201,47.8263,47.8263,6225.0
2022-05-24 14:05:00,54.31,54.47,54.31,54.43,6327.0,47.8263,47.9672,47.8263,47.932,6327.0
2022-05-24 14:10:00,54.42,54.59,54.42,54.5,8233.5,47.9232,48.0729,47.9232,47.9936,8233.5
2022-05-24 14:15:00,54.52,54.53,54.37,54.39,7044.0,48.0113,48.0201,47.8792,47.8968,7044.0
2022-05-24 14:20:00,54.4,54.56,54.37,54.55,13998.0,47.9056,48.0465,47.8792,48.0377,13998.0
2022-05-24 14:25:00,54.61,54.61,54.56,54.6,4035.0,48.0905,48.0905,48.0465,48.0817,4035.0
2022-05-24 14:30:00,54.58,54.63,54.53,54.56,7435.5,48.0641,48.1081,48.0201,48.0465,7435.5
2022-05-24 14:35:00,54.62,54.75,54.57,54.75,15694.5,48.0993,48.2138,48.0553,48.2138,15694.5
2022-05-24 14:40:00,54.76,54.76,54.61,54.61,3369.0,48.2226,48.2226,48.0905,48.0905,3369.0
2022-05-24 14:45:00,54.58,54.6,54.45,54.5,5400.0,48.0641,48.0817,47.9496,47.9936,5400.0
2022-05-24 14:50:00,54.47,54.47,54.4,54.41,3834.0,47.9672,47.9672,47.9056,47.9144,3834.0
2022-05-24 14:55:00,54.41,54.47,54.38,54.45,3907.5,47.9144,47.9672,47.888,47.9496,3907.5
2022-05-24 15:00:00,54.44,54.61,54.37,54.61,12132.0,47.9408,48.0905,47.8792,48.0905,12132.0
2022-05-24 15:05:00,54.6,54.71,54.6,54.67,19077.0,48.0817,48.1786,48.0817,48.1433,19077.0
2022-05-24 15:10:00,54.67,54.74,54.59,54.59,16546.5,48.1433,48.205,48.0729,48.0729,16546.5
2022-05-24 15:15:00,54.61,54.64,54.53,54.55,14175.0,48.0905,48.1169,48.0201,48.0377,14175.0
2022-05-24 15:20:00,54.59,54.63,54.47,54.61,12655.5,48.0729,48.1081,47.9672,48.0905,12655.5
2022-05-24 15:25:00,54.59,54.73,54.59,54.71,13075.5,48.0729,48.1962,48.0729,48.1786,13075.5
2022-05-24 15:30:00,54.71,54.71,54.62,54.69,17563.5,48.1786,48.1786,48.0993,48.161,17563.5
2022-05-24 15:35:00,54.7,54.92,54.69,54.82,21009.0,48.1698,48.3635,48.161,48.2754,21009.0
2022-05-24 15:40:00,54.82,54.93,54.75,54.77,19566.0,48.2754,48.3723,48.2138,48.2314,19566.0
2022-05-24 15:45:00,54.79,54.87,54.75,54.78,34113.0,48.249,48.3195,48.2138,48.2402,34113.0
2022-05-24 15:50:00,54.81,54.89,54.62,54.63,57982.5,48.2666,48.3371,48.0993,48.1081,57982.5
2022-05-24 15:55:00,54.65,54.83,54.63,54.83,151519.5,48.1257,48.2842,48.1081,48.2842,151519.5
2022-05-25 09:30:00,54.91,55.08,54.64,55.08,23598.0,48.3547,48.5044,48.1169,48.5044,23598.0
2022-05-25 09:35:00,55.07,55.22,55.07,55.15,7330.5,48.4956,48.6277,48.4956,48.566,7330.5
2022-05-25 09:40:00,55.1,55.17,54.94,55.06,11962.5,48.522,48.5837,48.3811,48.4868,11962.5
2022-05-25 09:45:00,55.12,55.19,54.95,54.95,4840.5,48.5396,48.6013,48.3899,48.3899,4840.5
2022-05-25 09:50:00,54.9,55.18,54.9,55.12,8733.0,48.3459,48.5925,48.3459,48.5396,8733.0
2022-05-25 09:55:00,55.11,55.19,55.06,55.15,9294.0,48.5308,48.6013,48.4868,48.566,9294.0
2022-05-25 10:00:00,55.11,55.22,55.05,55.19,5475.0,48.5308,48.6277,48.478,48.6013,5475.0
2022-05-25 10:05:00,55.12,55.23,55.1,55.15,6622.5,48.5396,48.6365,48.522,48.566,6622.5
2022-05-25 10:10:00,55.23,55.39,55.23,55.33,21214.5,48.6365,48.7774,48.6365,48.7246,21214.5
2022-05-25 10:15:00,55.29,55.33,55.2,55.29,9000.0,48.6893,48.7246,48.6101,48.6893,9000.0
2022-05-25 10:20:00,55.29,55.49,55.25,55.28,16966.5,48.6893,48.8655,48.6541,48.6805,16966.5
2022-05-25 10:25:00,55.29,55.42,55.29,55.41,4737.0,48.6893,48.8038,48.6893,48.795,4737.0
2022-05-25 10:30:00,55.43,55.58,55.43,55.58,57649.5,48.8126,48.9447,48.8126,48.9447,57649.5
2022-05-25 10:35:00,55.56,55.6,55.51,55.59,9234.0,48.9271,48.9623,48.8831,48.9535,9234.0
2022-05-25 10:40:00,55.6,55.65,55.46,55.49,10879.5,48.9623,49.0064,48.839,48.8655,10879.5
2022-05-25 10:45:00,55.49,55.53,55.35,55.41,5265.0,48.8655,48.9007,48.7422,48.795,5265.0
2022-05-25 10:50:00,55.41,55.52,55.41,55.43,4350.0,48.795,48.8919,48.795,48.8126,4350.0
2022-05-25 10:55:00,55.45,55.45,55.34,55.37,6622.5,48.8302,48.8302,48.7334,48.7598,6622.5
2022-05-25 11:00:00,55.41,55.45,55.34,55.35,8671.5,48.795,48.8302,48.7334,48.7422,8671.5
2022-05-25 11:05:00,55.45,55.46,55.42,55.42,6606.0,48.8302,48.839,48.8038,48.8038,6606.0
2022-05-25 11:10:00,55.4,55.47,55.38,55.41,7530.0,48.7862,48.8478,48.7686,48.795,7530.0
2022-05-25 11:15:00,55.45,55.47,55.34,55.35,5988.0,48.8302,48.8478,48.7334,48.7422,5988.0
2022-05-25 11:20:00,55.37,55.41,55.33,55.39,24930.0,48.7598,48.795,48.7246,48.7774,24930.0
2022-05-25 11:25:00,55.39,55.4,55.37,55.38,8697.0,48.7774,48.7862,48.7598,48.7686,8697.0
2022-05-25 11:30:00,55.36,55.36,55.25,55.27,4437.0,48.751,48.751,48.6541,48.6717,4437.0
2022-05-25 11:35:00,55.27,55.27,55.12,55.15,7527.0,48.6717,48.6717,48.5396,48.566,7527.0
2022-05-25 11:40:00,55.15,55.23,55.13,55.19,5545.5,48.566,48.6365,48.5484,48.6013,5545.5
2022-05-25 11:45:00,55.24,55.31,55.17,55.23,4350.0,48.6453,48.7069,48.5837,48.6365,4350.0
2022-05-25 11:50:00,55.23,55.25,55.21,55.21,4608.0,48.6365,48.6541,48.6189,48.6189,4608.0
2022-05-25 11:55:00,55.21,55.24,55.18,55.21,4350.0,48.6189,48.6453,48.5925,48.6189,4350.0
2022-05-25 12:00:00,55.21,55.28,55.21,55.25,10800.0,48.6189,48.6805,48.6189,48.6541,10800.0
2022-05-25 12:05:00,55.25,55.25,55.11,55.13,12585.0,48.6541,48.6541,48.5308,48.5484,12585.0
2022-05-25 12:10:00,55.13,55.18,55.11,55.14,5400.0,48.5484,48.5925,48.5308,48.5572,5400.0
2022-05-25 12:15:00,55.13,55.19,55.1,55.19,10213.5,48.5484,48.6013,48.522,48.6013,10213.5
2022-05-25 12:20:00,55.15,55.15,55.0,55.0,29952.0,48.566,48.566,48.434,48.434,29952.0
2022-05-25 12:25:00,54.99,55.02,54.88,54.97,8305.5,48.4251,48.4516,48.3283,48.4075,8305.5
2022-05-25 12:30:00,55.01,55.03,54.95,54.99,5550.0,48.4428,48.4604,48.3899,48.4251,5550.0
2022-05-25 12:35:00,54.95,54.97,54.87,54.93,10530.0,48.3899,48.4075,48.3195,48.3723,10530.0
2022-05-25 12:40:00,54.94,54.95,54.92,54.93,2424.0,48.3811,48.3899,48.3635,48.3723,2424.0
2022-05-25 12:45:00,54.95,54.97,54.89,54.95,9777.0,48.3899,48.4075,48.3371,48.3899,9777.0
2022-05-25 12:50:00,54.95,54.95,54.83,54.84,8050.5,48.3899,48.3899,48.2842,48.2931,8050.5
2022-05-25 12:55:00,54.83,54.97,54.83,54.96,8259.0,48.2842,48.4075,48.2842,48.3987,8259.0
2022-05-25 13:00:00,54.94,54.95,54.86,54.86,8698.5,48.3811,48.3899,48.3107,48.3107,8698.5
2022-05-25 13:05:00,54.88,54.91,54.86,54.91,7773.0,48.3283,48.3547,48.3107,48.3547,7773.0
2022-05-25 13:10:00,54.93,54.93,54.84,54.88,4986.0,48.3723,48.3723,48.2931,48.3283,4986.0
2022-05-25 13:15:00,54.89,54.97,54.89,54.95,7561.5,48.3371,48.4075,48.3371,48.3899,7561.5
2022-05-25 13:20:00,54.93,54.94,54.87,54.89,7899.0,48.3723,48.3811,48.3195,48.3371,7899.0
2022-05-25 13:25:00,54.89,55.01,54.86,54.99,6907.5,48.3371,48.4428,48.3107,48.4251,6907.5
2022-05-25 13:30:00,54.97,54.97,54.9,54.93,17250.0,48.4075,48.4075,48.3459,48.3723,17250.0
2022-05-25 13:35:00,54.93,55.03,54.93,54.97,9720.0,48.3723,48.4604,48.3723,48.4075,9720.0
2022-05-25 13:40:00,54.98,54.99,54.93,54.97,5757.0,48.4163,48.4251,48.3723,48.4075,5757.0
2022-05-25 13:45:00,54.99,55.05,54.97,55.04,7543.5,48.4251,48.478,48.4075,48.4692,7543.5
2022-05-25 13:50:00,55.03,55.03,54.96,54.97,8707.5,48.4604,48.4604,48.3987,48.4075,8707.5
2022-05-25 13:55:00,54.97,55.04,54.95,55.03,11040.0,48.4075,48.4692,48.3899,48.4604,11040.0
2022-05-25 14:00:00,54.99,55.24,54.97,55.16,10234.5,48.4251,48.6453,48.4075,48.5749,10234.5
2022-05-25 14:05:00,55.21,55.23,54.83,54.94,12166.5,48.6189,48.6365,48.2842,48.3811,12166.5
2022-05-25 14:10:00,54.97,55.11,54.89,55.03,26625.0,48.4075,48.5308,48.3371,48.4604,26625.0
2022-05-25 14:15:00,55.02,55.15,55.0,55.0,14161.5,48.4516,48.566,48.434,48.434,14161.5
2022-05-25 14:20:00,55.0,55.12,54.98,55.12,20523.0,48.434,48.5396,48.4163,48.5396,20523.0
2022-05-25 14:25:00,55.09,55.24,55.09,55.19,26073.0,48.5132,48.6453,48.5132,48.6013,26073.0
2022-05-25 14:30:00,55.19,55.25,55.15,55.24,15994.5,48.6013,48.6541,48.566,48.6453,15994.5
2022-05-25 14:35:00,55.25,55.31,55.22,55.23,18211.5,48.6541,48.7069,48.6277,48.6365,18211.5
2022-05-25 14:40:00,55.24,55.35,55.23,55.29,29719.5,48.6453,48.7422,48.6365,48.6893,29719.5
2022-05-25 14:45:00,55.31,55.42,55.31,55.31,22689.0,48.7069,48.8038,48.7069,48.7069,22689.0
2022-05-25 14:50:00,55.35,55.41,55.29,55.38,24738.0,48.7422,48.795,48.6893,48.7686,24738.0
2022-05-25 14:55:00,55.41,55.44,55.39,55.44,11068.5,48.795,48.8214,48.7774,48.8214,11068.5
2022-05-25 15:00:00,55.44,55.7,55.44,55.69,12994.5,48.8214,49.0504,48.8214,49.0416,12994.5
2022-05-25 15:05:00,55.68,55.77,55.67,55.75,21241.5,49.0328,49.112,49.024,49.0944,21241.5
2022-05-25 15:10:00,55.73,55.84,55.73,55.75,13062.0,49.0768,49.1737,49.0768,49.0944,13062.0
2022-05-25 15:15:00,55.75,55.82,55.73,55.81,12556.5,49.0944,49.1561,49.0768,49.1473,12556.5
2022-05-25 15:20:00,55.8,55.91,55.77,55.83,30559.5,49.1384,49.2353,49.112,49.1649,30559.5
2022-05-25 15:25:00,55.82,55.87,55.8,55.84,55242.0,49.1561,49.2001,49.1384,49.1737,55242.0
2022-05-25 15:30:00,55.87,55.88,55.78,55.8,19003.5,49.2001,49.2089,49.1208,49.1384,19003.5
2022-05-25 15:35:00,55.79,55.85,55.73,55.83,18700.5,49.1296,49.1825,49.0768,49.1649,18700.5
2022-05-25 15:40:00,55.83,55.84,55.77,55.83,26284.5,49.1649,49.1737,49.112,49.1649,26284.5
2022-05-25 15:45:00,55.82,55.82,55.68,55.7,19050.0,49.1561,49.1561,49.0328,49.0504,19050.0
2022-05-25 15:50:00,55.7,55.78,55.57,55.77,73492.5,49.0504,49.1208,48.9359,49.112,73492.5
2022-05-25 15:55:00,55.77,55.85,55.51,55.68,383124.0,49.112,49.1825,48.8831,49.0328,383124.0
2022-05-26 09:30:00,56.0,56.61,55.95,56.5,38244.0,49.3146,49.8517,49.2705,49.7549,38244.0
2022-05-26 09:35:00,56.45,56.56,56.27,56.37,25896.0,49.7108,49.8077,49.5523,49.6404,25896.0
2022-05-26 09:40:00,56.36,56.48,56.36,56.44,4758.0,49.6316,49.7373,49.6316,49.702,4758.0
2022-05-26 09:45:00,56.38,56.57,56.32,56.44,64077.0,49.6492,49.8165,49.5964,49.702,64077.0
2022-05-26 09:50:00,56.44,56.63,56.44,56.53,70536.0,49.702,49.8694,49.702,49.7813,70536.0
2022-05-26 09:55:00,56.61,56.7,56.56,56.67,10266.0,49.8517,49.931,49.8077,49.9046,10266.0
2022-05-26 10:00:00,56.67,56.67,56.53,56.56,5688.0,49.9046,49.9046,49.7813,49.8077,5688.0
2022-05-26 10:05:00,56.62,56.64,56.52,56.53,5739.0,49.8606,49.8782,49.7725,49.7813,5739.0
2022-05-26 10:10:00,56.49,56.61,56.49,56.55,2703.0,49.7461,49.8517,49.7461,49.7989,2703.0
2022-05-26 10:15:00,56.52,56.59,56.51,56.51,3043.5,49.7725,49.8341,49.7637,49.7637,3043.5
2022-05-26 10:20:00,56.54,56.67,56.5,56.52,10680.0,49.7901,49.9046,49.7549,49.7725,10680.0
2022-05-26 10:25:00,56.49,56.5,56.39,56.44,20310.0,49.7461,49.7549,49.658,49.702,20310.0
2022-05-26 10:30:00,56.42,56.5,56.29,56.35,19557.0,49.6844,49.7549,49.5699,49.6228,19557.0
2022-05-26 10:35:00,56.33,56.36,56.27,56.35,14457.0,49.6052,49.6316,49.5523,49.6228,14457.0
2022-05-26 10:40:00,56.35,56.35,56.17,56.29,14122.5,49.6228,49.6228,49.4643,49.5699,14122.5
2022-05-26 10:45:00,56.25,56.25,56.16,56.2,3000.0,49.5347,49.5347,49.4555,49.4907,3000.0
2022-05-26 10:50:00,56.21,56.21,56.11,56.19,7321.5,49.4995,49.4995,49.4114,49.4819,7321.5
2022-05-26 10:55:00,56.21,56.31,56.2,56.28,3756.0,49.4995,49.5876,49.4907,49.5611,3756.0
2022-05-26 11:00:00,56.31,56.31,56.25,56.25,5716.5,49.5876,49.5876,49.5347,49.5347,5716.5
2022-05-26 11:05:00,56.25,56.28,56.21,56.21,13197.0,49.5347,49.5611,49.4995,49.4995,13197.0
2022-05-26 11:10:00,56.25,56.29,56.15,56.26,29251.5,49.5347,49.5699,49.4467,49.5435,29251.5
2022-05-26 11:15:00,56.25,56.27,56.23,56.23,4243.5,49.5347,49.5523,49.5171,49.5171,4243.5
2022-05-26 11:20:00,56.23,56.25,56.16,56.16,6798.0,49.5171,49.5347,49.4555,49.4555,6798.0
2022-05-26 11:25:00,56.15,56.22,56.15,56.21,2343.0,49.4467,49.5083,49.4467,49.4995,2343.0
2022-05-26 11:30:00,56.22,56.27,56.19,56.19,6459.0,49.5083,49.5523,49.4819,49.4819,6459.0
2022-05-26 11:35:00,56.25,56.29,56.23,56.23,4065.0,49.5347,49.5699,49.5171,49.5171,4065.0
2022-05-26 11:40:00,56.22,56.22,56.15,56.17,4093.5,49.5083,49.5083,49.4467,49.4643,4093.5
2022-05-26 11:45:00,56.19,56.21,56.15,56.16,2470.5,49.4819,49.4995,49.4467,49.4555,2470.5
2022-05-26 11:50:00,56.13,56.15,56.11,56.14,3075.0,49.4291,49.4467,49.4114,49.4379,3075.0
2022-05-26 11:55:00,56.16,56.18,56.13,56.17,2550.0,49.4555,49.4731,49.4291,49.4643,2550.0
2022-05-26 12:00:00,56.15,56.23,56.11,56.23,11986.5,49.4467,49.5171,49.4114,49.5171,11986.5
2022-05-26 12:05:00,56.19,56.21,56.13,56.2,6610.5,49.4819,49.4995,49.4291,49.4907,6610.5
2022-05-26 12:10:00,56.2,56.27,56.17,56.18,8700.0,49.4907,49.5523,49.4643,49.4731,8700.0
2022-05-26 12:15:00,56.16,56.16,56.06,56.07,11548.5,49.4555,49.4555,49.3674,49.3762,11548.5
2022-05-26 12:20:00,56.1,56.15,56.05,56.14,14829.0,49.4026,49.4467,49.3586,49.4379,14829.0
2022-05-26 12:25:00,56.13,56.17,56.1,56.13,11535.0,49.4291,49.4643,49.4026,49.4291,11535.0
2022-05-26 12:30:00,56.12,56.15,56.06,56.07,12705.0,49.4202,49.4467,49.3674,49.3762,12705.0
2022-05-26 12:35:00,56.07,56.14,56.04,56.14,3000.0,49.3762,49.4379,49.3498,49.4379,3000.0
2022-05-26 12:40:00,56.18,56.19,56.14,56.14,5335.5,49.4731,49.4819,49.4379,49.4379,5335.5
2022-05-26 12:45:00,56.13,56.22,56.13,56.22,6939.0,49.4291,49.5083,49.4291,49.5083,6939.0
2022-05-26 12:50:00,56.23,56.29,56.22,56.27,4588.5,49.5171,49.5699,49.5083,49.5523,4588.5
2022-05-26 12:55:00,56.29,56.31,56.25,56.28,6052.5,49.5699,49.5876,49.5347,49.5611,6052.5
2022-05-26 13:00:00,56.28,56.33,56.28,56.32,6000.0,49.5611,49.6052,49.5611,49.5964,6000.0
2022-05-26 13:05:00,56.31,56.37,56.28,56.33,7245.0,49.5876,49.6404,49.5611,49.6052,7245.0
2022-05-26 13:10:00,56.32,56.33,56.21,56.26,9037.5,49.5964,49.6052,49.4995,49.5435,9037.5
2022-05-26 13:15:00,56.26,56.26,56.17,56.19,9589.5,49.5435,49.5435,49.4643,49.4819,9589.5
2022-05-26 13:20:00,56.18,56.24,56.14,56.17,9549.0,49.4731,49.5259,49.4379,49.4643,9549.0
2022-05-26 13:25:00,56.15,56.19,56.11,56.13,11068.5,49.4467,49.4819,49.4114,49.4291,11068.5
2022-05-26 13:30:00,56.15,56.16,56.11,56.13,16828.5,49.4467,49.4555,49.4114,49.4291,16828.5
2022-05-26 13:35:00,56.15,56.25,56.15,56.19,6300.0,49.4467,49.5347,49.4467,49.4819,6300.0
2022-05-26 13:40:00,56.2,56.21,56.15,56.18,7357.5,49.4907,49.4995,49.4467,49.4731,7357.5
2022-05-26 13:45:00,56.19,56.21,56.15,56.18,5769.0,49.4819,49.4995,49.4467,49.4731,5769.0
2022-05-26 13:50:00,56.18,56.19,56.14,56.16,7089.0,49.4731,49.4819,49.4379,49.4555,7089.0
2022-05-26 13:55:00,56.17,56.29,56.17,56.27,6193.5,49.4643,49.5699,49.4643,49.5523,6193.5
2022-05-26 14:00:00,56.26,56.29,56.23,56.24,5749.5,49.5435,49.5699,49.5171,49.5259,5749.5
2022-05-26 14:05:00,56.24,56.25,56.21,56.24,6339.0,49.5259,49.5347,49.4995,49.5259,6339.0
2022-05-26 14:10:00,56.23,56.27,56.19,56.27,6616.5,49.5171,49.5523,49.4819,49.5523,6616.5
2022-05-26 14:15:00,56.27,56.29,56.2,56.25,6643.5,49.5523,49.5699,49.4907,49.5347,6643.5
2022-05-26 14:20:00,56.24,56.31,56.21,56.3,5953.5,49.5259,49.5876,49.4995,49.5788,5953.5
2022-05-26 14:25:00,56.28,56.28,56.19,56.22,5742.0,49.5611,49.5611,49.4819,49.5083,5742.0
2022-05-26 14:30:00,56.21,56.3,56.21,56.25,7869.0,49.4995,49.5788,49.4995,49.5347,7869.0
2022-05-26 14:35:00,56.23,56.23,56.15,56.18,6309.0,49.5171,49.5171,49.4467,49.4731,6309.0
2022-05-26 14:40:00,56.15,56.19,56.12,56.15,6966.0,49.4467,49.4819,49.4202,49.4467,6966.0
2022-05-26 14:45:00,56.15,56.21,56.15,56.2,5850.0,49.4467,49.4995,49.4467,49.4907,5850.0
2022-05-26 14:50:00,56.21,56.25,56.17,56.19,6787.5,49.4995,49.5347,49.4643,49.4819,6787.5
2022-05-26 14:55:00,56.18,56.19,56.11,56.11,17917.5,49.4731,49.4819,49.4114,49.4114,17917.5
2022-05-26 15:00:00,56.13,56.13,55.99,56.05,14641.5,49.4291,49.4291,49.3058,49.3586,14641.5
2022-05-26 15:05:00,56.05,56.13,56.04,56.12,20998.5,49.3586,49.4291,49.3498,49.4202,20998.5
2022-05-26 15:10:00,56.13,56.13,56.03,56.07,18186.0,49.4291,49.4291,49.341,49.3762,18186.0
2022-05-26 15:15:00,56.07,56.07,55.97,56.03,19888.5,49.3762,49.3762,49.2882,49.341,19888.5
2022-05-26 15:20:00,56.01,56.02,55.97,56.01,14733.0,49.3234,49.3322,49.2882,49.3234,14733.0
2022-05-26 15:25:00,55.99,56.07,55.97,56.02,19747.5,49.3058,49.3762,49.2882,49.3322,19747.5
2022-05-26 15:30:00,56.03,56.07,55.91,55.95,34875.0,49.341,49.3762,49.2353,49.2705,34875.0
2022-05-26 15:35:00,55.95,55.96,55.86,55.9,41391.0,49.2705,49.2793,49.1913,49.2265,41391.0
2022-05-26 15:40:00,55.9,56.0,55.9,55.99,36768.0,49.2265,49.3146,49.2265,49.3058,36768.0
2022-05-26 15:45:00,55.99,56.08,55.98,56.08,37765.5,49.3058,49.385,49.297,49.385,37765.5
2022-05-26 15:50:00,56.09,56.17,55.93,55.95,104146.5,49.3938,49.4643,49.2529,49.2705,104146.5
2022-05-26 15:55:00,55.95,56.1,55.95,56.07,258013.5,49.2705,49.4026,49.2705,49.3762,258013.5
2022-05-27 09:30:00,56.71,57.07,56.62,56.74,59608.5,49.9398,50.2568,49.8606,49.9662,59608.5
2022-05-27 09:35:00,56.7,56.83,56.66,56.79,42033.0,49.931,50.0455,49.8958,50.0103,42033.0
2022-05-27 09:40:00,56.79,57.02,56.75,56.91,12043.5,50.0103,50.2128,49.975,50.1159,12043.5
2022-05-27 09:45:00,56.92,57.05,56.91,56.97,13126.5,50.1247,50.2392,50.1159,50.1688,13126.5
2022-05-27 09:50:00,56.97,57.25,56.93,57.15,16653.0,50.1688,50.4153,50.1335,50.3273,16653.0
2022-05-27 09:55:00,57.19,57.23,56.98,57.03,6262.5,50.3625,50.3977,50.1776,50.2216,6262.5
2022-05-27 10:00:00,57.02,57.15,57.01,57.13,10966.5,50.2128,50.3273,50.204,50.3097,10966.5
2022-05-27 10:05:00,57.1,57.1,56.92,56.97,9915.0,50.2832,50.2832,50.1247,50.1688,9915.0
2022-05-27 10:10:00,56.95,56.97,56.87,56.95,9753.0,50.1512,50.1688,50.0807,50.1512,9753.0
2022-05-27 10:15:00,56.98,57.01,56.79,56.81,34335.0,50.1776,50.204,50.0103,50.0279,34335.0
2022-05-27 10:20:00,56.81,56.89,56.73,56.83,35490.0,50.0279,50.0983,49.9574,50.0455,35490.0
2022-05-27 10:25:00,56.82,56.82,56.7,56.71,18022.5,50.0367,50.0367,49.931,49.9398,18022.5
2022-05-27 10:30:00,56.73,56.77,56.69,56.69,14956.5,49.9574,49.9926,49.9222,49.9222,14956.5
2022-05-27 10:35:00,56.68,56.73,56.66,56.73,7633.5,49.9134,49.9574,49.8958,49.9574,7633.5
2022-05-27 10:40:00,56.73,56.73,56.61,56.65,15652.5,49.9574,49.9574,49.8517,49.887,15652.5
2022-05-27 10:45:00,56.67,56.77,56.65,56.75,25404.0,49.9046,49.9926,49.887,49.975,25404.0
2022-05-27 10:50:00,56.73,56.76,56.7,56.73,32778.0,49.9574,49.9838,49.931,49.9574,32778.0
2022-05-27 10:55:00,56.74,56.75,56.65,56.67,25992.0,49.9662,49.975,49.887,49.9046,25992.0
2022-05-27 11:00:00,56.67,56.78,56.65,56.76,31047.0,49.9046,50.0015,49.887,49.9838,31047.0
2022-05-27 11:05:00,56.74,56.93,56.73,56.83,30172.5,49.9662,50.1335,49.9574,50.0455,30172.5
2022-05-27 11:10:00,56.83,56.96,56.83,56.84,33324.0,50.0455,50.16,50.0455,50.0543,33324.0
2022-05-27 11:15:00,56.83,56.93,56.82,56.88,30033.0,50.0455,50.1335,50.0367,50.0895,30033.0
2022-05-27 11:20:00,56.87,56.89,56.78,56.83,8370.0,50.0807,50.0983,50.0015,50.0455,8370.0
2022-05-27 11:25:00,56.8,56.86,56.77,56.85,5835.0,50.0191,50.0719,49.9926,50.0631,5835.0
2022-05-27 11:30:00,56.85,56.86,56.82,56.82,26110.5,50.0631,50.0719,50.0367,50.0367,26110.5
2022-05-27 11:35:00,56.81,56.85,56.76,56.84,6972.0,50.0279,50.0631,49.9838,50.0543,6972.0
2022-05-27 11:40:00,56.83,56.88,56.78,56.85,10486.5,50.0455,50.0895,50.0015,50.0631,10486.5
2022-05-27 11:45:00,56.84,56.9,56.84,56.9,17545.5,50.0543,50.1071,50.0543,50.1071,17545.5
2022-05-27 11:50:00,56.89,56.9,56.8,56.8,17259.0,50.0983,50.1071,50.0191,50.0191,17259.0
2022-05-27 11:55:00,56.8,56.82,56.77,56.82,5620.5,50.0191,50.0367,49.9926,50.0367,5620.5
2022-05-27 12:00:00,56.84,56.85,56.81,56.82,10333.5,50.0543,50.0631,50.0279,50.0367,10333.5
2022-05-27 12:05:00,56.82,56.84,56.81,56.83,13602.0,50.0367,50.0543,50.0279,50.0455,13602.0
2022-05-27 12:10:00,56.83,56.89,56.81,56.82,40953.0,50.0455,50.0983,50.0279,50.0367,40953.0
2022-05-27 12:15:00,56.82,56.83,56.78,56.81,17284.5,50.0367,50.0455,50.0015,50.0279,17284.5
2022-05-27 12:20:00,56.83,56.83,56.79,56.79,25308.0,50.0455,50.0455,50.0103,50.0103,25308.0
2022-05-27 12:25:00,56.76,56.8,56.76,56.79,11335.5,49.9838,50.0191,49.9838,50.0103,11335.5
2022-05-27 12:30:00,56.8,56.83,56.8,56.81,21246.0,50.0191,50.0455,50.0191,50.0279,21246.0
2022-05-27 12:35:00,56.82,56.89,56.81,56.87,41610.0,50.0367,50.0983,50.0279,50.0807,41610.0
2022-05-27 12:40:00,56.87,56.91,56.83,56.83,28050.0,50.0807,50.1159,50.0455,50.0455,28050.0
2022-05-27 12:45:00,56.83,56.83,56.71,56.72,7497.0,50.0455,50.0455,49.9398,49.9486,7497.0
2022-05-27 12:50:00,56.71,56.82,56.71,56.82,6300.0,49.9398,50.0367,49.9398,50.0367,6300.0
2022-05-27 12:55:00,56.82,56.83,56.77,56.77,6945.0,50.0367,50.0455,49.9926,49.9926,6945.0
2022-05-27 13:00:00,56.77,56.77,56.74,56.76,8836.5,49.9926,49.9926,49.9662,49.9838,8836.5
2022-05-27 13:05:00,56.76,56.83,56.76,56.83,6730.5,49.9838,50.0455,49.9838,50.0455,6730.5
2022-05-27 13:10:00,56.83,56.83,56.74,56.74,7959.0,50.0455,50.0455,49.9662,49.9662,7959.0
2022-05-27 13:15:00,56.74,56.78,56.71,56.77,7176.0,49.9662,50.0015,49.9398,49.9926,7176.0
2022-05-27 13:20:00,56.77,56.79,56.71,56.76,7032.0,49.9926,50.0103,49.9398,49.9838,7032.0
2022-05-27 13:25:00,56.73,56.73,56.65,56.67,14739.0,49.9574,49.9574,49.887,49.9046,14739.0
2022-05-27 13:30:00,56.67,56.71,56.66,56.67,19545.0,49.9046,49.9398,49.8958,49.9046,19545.0
2022-05-27 13:35:00,56.67,56.69,56.65,56.67,8599.5,49.9046,49.9222,49.887,49.9046,8599.5
2022-05-27 13:40:00,56.67,56.68,56.63,56.65,8793.0,49.9046,49.9134,49.8694,49.887,8793.0
2022-05-27 13:45:00,56.67,56.69,56.65,56.65,6199.5,49.9046,49.9222,49.887,49.887,6199.5
2022-05-27 13:50:00,56.67,56.7,56.65,56.65,9762.0,49.9046,49.931,49.887,49.887,9762.0
2022-05-27 13:55:00,56.65,56.69,56.64,56.69,11878.5,49.887,49.9222,49.8782,49.9222,11878.5
2022-05-27 14:00:00,56.69,56.69,56.65,56.67,28248.0,49.9222,49.9222,49.887,49.9046,28248.0
2022-05-27 14:05:00,56.67,56.72,56.66,56.71,28398.0,49.9046,49.9486,49.8958,49.9398,28398.0
2022-05-27 14:10:00,56.71,56.73,56.69,56.72,20200.5,49.9398,49.9574,49.9222,49.9486,20200.5
2022-05-27 14:15:00,56.72,56.77,56.67,56.76,26830.5,49.9486,49.9926,49.9046,49.9838,26830.5
2022-05-27 14:20:00,56.77,56.81,56.73,56.73,15364.5,49.9926,50.0279,49.9574,49.9574,15364.5
2022-05-27 14:25:00,56.73,56.74,56.69,56.69,16620.0,49.9574,49.9662,49.9222,49.9222,16620.0
2022-05-27 14:30:00,56.7,56.73,56.69,56.7,14991.0,49.931,49.9574,49.9222,49.931,14991.0
2022-05-27 14:35:00,56.71,56.73,56.68,56.7,22044.0,49.9398,49.9574,49.9134,49.931,22044.0
2022-05-27 14:40:00,56.71,56.73,56.67,56.71,14410.5,49.9398,49.9574,49.9046,49.9398,14410.5
2022-05-27 14:45:00,56.71,56.72,56.65,56.67,27468.0,49.9398,49.9486,49.887,49.9046,27468.0
2022-05-27 14:50:00,56.67,56.71,56.66,56.68,74263.5,49.9046,49.9398,49.8958,49.9134,74263.5
2022-05-27 14:55:00,56.68,56.78,56.67,56.73,64293.0,49.9134,50.0015,49.9046,49.9574,64293.0
2022-05-27 15:00:00,56.73,56.83,56.72,56.8,41931.0,49.9574,50.0455,49.9486,50.0191,41931.0
2022-05-27 15:05:00,56.8,56.89,56.8,56.83,26413.5,50.0191,50.0983,50.0191,50.0455,26413.5
2022-05-27 15:10:00,56.83,56.86,56.79,56.79,29248.5,50.0455,50.0719,50.0103,50.0103,29248.5
2022-05-27 15:15:00,56.79,56.83,56.76,56.82,40777.5,50.0103,50.0455,49.9838,50.0367,40777.5
2022-05-27 15:20:00,56.81,56.83,56.79,56.83,31945.5,50.0279,50.0455,50.0103,50.0455,31945.5
2022-05-27 15:25:00,56.84,56.89,56.83,56.85,48685.5,50.0543,50.0983,50.0455,50.0631,48685.5
2022-05-27 15:30:00,56.83,56.95,56.83,56.89,33591.0,50.0455,50.1512,50.0455,50.0983,33591.0
2022-05-27 15:35:00,56.88,56.89,56.78,56.81,42403.5,50.0895,50.0983,50.0015,50.0279,42403.5
2022-05-27 15:40:00,56.81,56.85,56.77,56.83,67996.5,50.0279,50.0631,49.9926,50.0455,67996.5
2022-05-27 15:45:00,56.83,56.85,56.78,56.81,61612.5,50.0455,50.0631,50.0015,50.0279,61612.5
2022-05-27 15:50:00,56.83,56.9,56.75,56.83,143046.0,50.0455,50.1071,49.975,50.0455,143046.0
2022-05-27 15:55:00,56.87,57.15,56.87,57.11,260167.5,50.0807,50.3273,50.0807,50.2921,260167.5
2022-05-31 09:30:00,56.98,57.01,56.24,56.4,87409.5,50.1776,50.204,49.5259,49.6668,87409.5
2022-05-31 09:35:00,56.37,56.53,56.28,56.32,18196.5,49.6404,49.7813,49.5611,49.5964,18196.5
2022-05-31 09:40:00,56.36,56.52,56.33,56.49,11331.0,49.6316,49.7725,49.6052,49.7461,11331.0
2022-05-31 09:45:00,56.5,56.68,56.49,56.6,33426.0,49.7549,49.9134,49.7461,49.8429,33426.0
2022-05-31 09:50:00,56.61,56.89,56.61,56.83,22293.0,49.8517,50.0983,49.8517,50.0455,22293.0
2022-05-31 09:55:00,56.87,57.06,56.85,56.87,12709.5,50.0807,50.248,50.0631,50.0807,12709.5
2022-05-31 10:00:00,56.85,56.93,56.78,56.78,12118.5,50.0631,50.1335,50.0015,50.0015,12118.5
2022-05-31 10:05:00,56.79,56.99,56.78,56.95,13504.5,50.0103,50.1864,50.0015,50.1512,13504.5
2022-05-31 10:10:00,56.98,57.05,56.91,57.05,14103.0,50.1776,50.2392,50.1159,50.2392,14103.0
2022-05-31 10:15:00,57.07,57.15,57.07,57.14,17403.0,50.2568,50.3273,50.2568,50.3185,17403.0
2022-05-31 10:20:00,57.17,57.33,57.17,57.24,8323.5,50.3449,50.4858,50.3449,50.4065,8323.5
2022-05-31 10:25:00,57.25,57.3,57.19,57.2,15597.0,50.4153,50.4594,50.3625,50.3713,15597.0
2022-05-31 10:30:00,57.17,57.29,57.17,57.21,18622.5,50.3449,50.4506,50.3449,50.3801,18622.5
2022-05-31 10:35:00,57.21,57.31,57.21,57.26,12441.0,50.3801,50.4682,50.3801,50.4241,12441.0
2022-05-31 10:40:00,57.31,57.34,57.21,57.23,13575.0,50.4682,50.4946,50.3801,50.3977,13575.0
2022-05-31 10:45:00,57.24,57.32,57.17,57.2,18801.0,50.4065,50.477,50.3449,50.3713,18801.0
2022-05-31 10:50:00,57.19,57.33,57.19,57.25,8187.0,50.3625,50.4858,50.3625,50.4153,8187.0
2022-05-31 10:55:00,57.28,57.32,57.23,57.26,9342.0,50.4418,50.477,50.3977,50.4241,9342.0
2022-05-31 11:00:00,57.22,57.25,57.18,57.25,14499.0,50.3889,50.4153,50.3537,50.4153,14499.0
2022-05-31 11:05:00,57.27,57.35,57.23,57.28,99430.5,50.433,50.5034,50.3977,50.4418,99430.5
2022-05-31 11:10:00,57.26,57.33,57.19,57.21,10732.5,50.4241,50.4858,50.3625,50.3801,10732.5
2022-05-31 11:15:00,57.22,57.36,57.18,57.33,19851.0,50.3889,50.5122,50.3537,50.4858,19851.0
2022-05-31 11:20:00,57.31,57.42,57.3,57.34,12633.0,50.4682,50.565,50.4594,50.4946,12633.0
2022-05-31 11:25:00,57.32,57.35,57.28,57.32,11260.5,50.477,50.5034,50.4418,50.477,11260.5
2022-05-31 11:30:00,57.31,57.35,57.25,57.28,11095.5,50.4682,50.5034,50.4153,50.4418,11095.5
2022-05-31 11:35:00,57.27,57.43,57.27,57.43,12241.5,50.433,50.5739,50.433,50.5739,12241.5
2022-05-31 11:40:00,57.44,57.49,57.41,57.47,6385.5,50.5827,50.6267,50.5562,50.6091,6385.5
2022-05-31 11:45:00,57.49,57.54,57.48,57.54,7803.0,50.6267,50.6707,50.6179,50.6707,7803.0
2022-05-31 11:50:00,57.54,57.61,57.53,57.58,13245.0,50.6707,50.7324,50.6619,50.7059,13245.0
2022-05-31 11:55:00,57.58,57.67,57.58,57.65,13648.5,50.7059,50.7852,50.7059,50.7676,13648.5
2022-05-31 12:00:00,57.65,57.72,57.62,57.71,17751.0,50.7676,50.8292,50.7412,50.8204,17751.0
2022-05-31 12:05:00,57.69,57.69,57.55,57.57,9459.0,50.8028,50.8028,50.6795,50.6971,9459.0
2022-05-31 12:10:00,57.57,57.68,57.52,57.52,13962.0,50.6971,50.794,50.6531,50.6531,13962.0
2022-05-31 12:15:00,57.52,57.55,57.46,57.51,11791.5,50.6531,50.6795,50.6003,50.6443,11791.5
2022-05-31 12:20:00,57.53,57.53,57.42,57.45,9730.5,50.6619,50.6619,50.565,50.5915,9730.5
2022-05-31 12:25:00,57.43,57.55,57.43,57.55,8553.0,50.5739,50.6795,50.5739,50.6795,8553.0
2022-05-31 12:30:00,57.55,57.55,57.49,57.53,7140.0,50.6795,50.6795,50.6267,50.6619,7140.0
2022-05-31 12:35:00,57.57,57.66,57.57,57.63,15477.0,50.6971,50.7764,50.6971,50.75,15477.0
2022-05-31 12:40:00,57.61,57.77,57.61,57.72,10603.5,50.7324,50.8733,50.7324,50.8292,10603.5
2022-05-31 12:45:00,57.71,57.75,57.69,57.73,12265.5,50.8204,50.8557,50.8028,50.838,12265.5
2022-05-31 12:50:00,57.73,57.75,57.67,57.71,11031.0,50.838,50.8557,50.7852,50.8204,11031.0
2022-05-31 12:55:00,57.72,57.78,57.7,57.7,52654.5,50.8292,50.8821,50.8116,50.8116,52654.5
2022-05-31 13:00:00,57.69,57.71,57.53,57.54,21154.5,50.8028,50.8204,50.6619,50.6707,21154.5
2022-05-31 13:05:00,57.53,57.67,57.53,57.67,11526.0,50.6619,50.7852,50.6619,50.7852,11526.0
2022-05-31 13:10:00,57.66,57.66,57.6,57.61,9498.0,50.7764,50.7764,50.7236,50.7324,9498.0
2022-05-31 13:15:00,57.6,57.63,57.57,57.58,11506.5,50.7236,50.75,50.6971,50.7059,11506.5
2022-05-31 13:20:00,57.59,57.59,57.51,57.51,8616.0,50.7148,50.7148,50.6443,50.6443,8616.0
2022-05-31 13:25:00,57.52,57.52,57.39,57.43,22551.0,50.6531,50.6531,50.5386,50.5739,22551.0
2022-05-31 13:30:00,57.45,57.62,57.45,57.62,7210.5,50.5915,50.7412,50.5915,50.7412,7210.5
2022-05-31 13:35:00,57.6,57.66,57.56,57.56,11665.5,50.7236,50.7764,50.6883,50.6883,11665.5
2022-05-31 13:40:00,57.58,57.69,57.57,57.69,10768.5,50.7059,50.8028,50.6971,50.8028,10768.5
2022-05-31 13:45:00,57.7,57.77,57.68,57.76,5080.5,50.8116,50.8733,50.794,50.8645,5080.5
2022-05-31 13:50:00,57.77,57.9,57.75,57.84,12081.0,50.8733,50.9877,50.8557,50.9349,12081.0
2022-05-31 13:55:00,57.83,57.96,57.81,57.96,11781.0,50.9261,51.0406,50.9085,51.0406,11781.0
2022-05-31 14:00:00,57.92,57.95,57.86,57.86,11046.0,51.0054,51.0318,50.9525,50.9525,11046.0
2022-05-31 14:05:00,57.89,57.89,57.84,57.87,8136.0,50.9789,50.9789,50.9349,50.9613,8136.0
2022-05-31 14:10:00,57.87,57.95,57.87,57.95,19023.0,50.9613,51.0318,50.9613,51.0318,19023.0
2022-05-31 14:15:00,57.93,58.02,57.91,58.02,10062.0,51.0142,51.0934,50.9966,51.0934,10062.0
2022-05-31 14:20:00,58.02,58.04,57.93,57.97,16359.0,51.0934,51.111,51.0142,51.0494,16359.0
2022-05-31 14:25:00,57.95,57.95,57.91,57.93,8353.5,51.0318,51.0318,50.9966,51.0142,8353.5
2022-05-31 14:30:00,57.93,57.96,57.9,57.91,10902.0,51.0142,51.0406,50.9877,50.9966,10902.0
2022-05-31 14:35:00,57.91,58.03,57.89,58.03,10050.0,50.9966,51.1022,50.9789,51.1022,10050.0
2022-05-31 14:40:00,58.02,58.02,57.85,57.85,8392.5,51.0934,51.0934,50.9437,50.9437,8392.5
2022-05-31 14:45:00,57.85,57.85,57.69,57.72,11727.0,50.9437,50.9437,50.8028,50.8292,11727.0
2022-05-31 14:50:00,57.74,57.76,57.69,57.69,14181.0,50.8468,50.8645,50.8028,50.8028,14181.0
2022-05-31 14:55:00,57.68,57.77,57.67,57.73,17935.5,50.794,50.8733,50.7852,50.838,17935.5
2022-05-31 15:00:00,57.74,57.81,57.71,57.81,21640.5,50.8468,50.9085,50.8204,50.9085,21640.5
2022-05-31 15:05:00,57.81,57.96,57.79,57.94,31993.5,50.9085,51.0406,50.8909,51.023,31993.5
2022-05-31 15:10:00,57.93,58.0,57.88,58.0,29131.5,51.0142,51.0758,50.9701,51.0758,29131.5
2022-05-31 15:15:00,58.01,58.09,57.99,57.99,15643.5,51.0846,51.1551,51.067,51.067,15643.5
2022-05-31 15:20:00,57.99,58.07,57.98,58.04,20209.5,51.067,51.1374,51.0582,51.111,20209.5
2022-05-31 15:25:00,58.04,58.07,57.99,58.06,11412.0,51.111,51.1374,51.067,51.1286,11412.0
2022-05-31 15:30:00,58.07,58.17,58.06,58.06,30313.5,51.1374,51.2255,51.1286,51.1286,30313.5
2022-05-31 15:35:00,58.05,58.09,57.99,58.0,33180.0,51.1198,51.1551,51.067,51.0758,33180.0
2022-05-31 15:40:00,58.01,58.05,57.97,57.99,52260.0,51.0846,51.1198,51.0494,51.067,52260.0
2022-05-31 15:45:00,57.99,58.03,57.97,57.99,57043.5,51.067,51.1022,51.0494,51.067,57043.5
2022-05-31 15:50:00,57.99,58.4,57.96,58.28,296766.0,51.067,51.4281,51.0406,51.3224,296766.0
2022-05-31 15:55:00,58.29,58.29,57.81,57.89,232963.5,51.3312,51.3312,50.9085,50.9789,232963.5
2022-06-01 09:30:00,58.04,58.19,57.73,57.76,36201.0,51.111,51.2431,50.838,50.8645,36201.0
2022-06-01 09:35:00,57.75,57.91,57.61,57.61,5617.5,50.8557,50.9966,50.7324,50.7324,5617.5
2022-06-01 09:40:00,57.63,57.81,57.56,57.59,9199.5,50.75,50.9085,50.6883,50.7148,9199.5
2022-06-01 09:45:00,57.59,57.61,57.29,57.44,9180.0,50.7148,50.7324,50.4506,50.5827,9180.0
2022-06-01 09:50:00,57.44,57.55,57.34,57.43,21565.5,50.5827,50.6795,50.4946,50.5739,21565.5
2022-06-01 09:55:00,57.41,57.45,57.21,57.45,10182.0,50.5562,50.5915,50.3801,50.5915,10182.0
2022-06-01 10:00:00,57.47,57.55,57.17,57.37,28833.0,50.6091,50.6795,50.3449,50.521,28833.0
2022-06-01 10:05:00,57.39,57.41,57.28,57.32,6630.0,50.5386,50.5562,50.4418,50.477,6630.0
2022-06-01 10:10:00,57.37,57.37,57.17,57.19,10222.5,50.521,50.521,50.3449,50.3625,10222.5
2022-06-01 10:15:00,57.21,57.28,57.17,57.23,10416.0,50.3801,50.4418,50.3449,50.3977,10416.0
2022-06-01 10:20:00,57.21,57.21,57.08,57.09,7492.5,50.3801,50.3801,50.2656,50.2744,7492.5
2022-06-01 10:25:00,57.07,57.13,57.04,57.11,8157.0,50.2568,50.3097,50.2304,50.2921,8157.0
2022-06-01 10:30:00,57.1,57.16,57.0,57.0,11041.5,50.2832,50.3361,50.1952,50.1952,11041.5
2022-06-01 10:35:00,57.03,57.13,57.0,57.13,6351.0,50.2216,50.3097,50.1952,50.3097,6351.0
2022-06-01 10:40:00,57.14,57.82,57.14,57.65,146287.5,50.3185,50.9173,50.3185,50.7676,146287.5
2022-06-01 10:45:00,57.65,58.14,57.56,58.07,112839.0,50.7676,51.1991,50.6883,51.1374,112839.0
2022-06-01 10:50:00,58.1,58.26,57.89,58.25,93075.0,51.1639,51.3048,50.9789,51.296,93075.0
2022-06-01 10:55:00,58.25,58.59,58.19,58.52,125052.0,51.296,51.5954,51.2431,51.5337,125052.0
2022-06-01 11:00:00,58.49,58.54,58.09,58.25,79851.0,51.5073,51.5513,51.1551,51.296,79851.0
2022-06-01 11:05:00,58.29,58.53,58.26,58.37,38946.0,51.3312,51.5425,51.3048,51.4016,38946.0
2022-06-01 11:10:00,58.37,58.37,58.16,58.32,22654.5,51.4016,51.4016,51.2167,51.3576,22654.5
2022-06-01 11:15:00,58.33,58.35,58.17,58.26,11400.0,51.3664,51.384,51.2255,51.3048,11400.0
2022-06-01 11:20:00,58.24,58.25,58.13,58.23,15694.5,51.2872,51.296,51.1903,51.2783,15694.5
2022-06-01 11:25:00,58.24,58.24,58.08,58.18,21783.0,51.2872,51.2872,51.1463,51.2343,21783.0
2022-06-01 11:30:00,58.18,58.27,58.12,58.13,15049.5,51.2343,51.3136,51.1815,51.1903,15049.5
2022-06-01 11:35:00,58.13,58.17,58.07,58.1,18600.0,51.1903,51.2255,51.1374,51.1639,18600.0
2022-06-01 11:40:00,58.08,58.12,57.95,58.04,14116.5,51.1463,51.1815,51.0318,51.111,14116.5
2022-06-01 11:45:00,58.0,58.05,57.93,57.97,5911.5,51.0758,51.1198,51.0142,51.0494,5911.5
2022-06-01 11:50:00,57.93,57.94,57.86,57.91,9831.0,51.0142,51.023,50.9525,50.9966,9831.0
2022-06-01 11:55:00,57.9,57.96,57.89,57.94,7993.5,50.9877,51.0406,50.9789,51.023,7993.5
2022-06-01 12:00:00,57.95,57.95,57.86,57.93,11005.5,51.0318,51.0318,50.9525,51.0142,11005.5
2022-06-01 12:05:00,57.93,57.97,57.91,57.97,6300.0,51.0142,51.0494,50.9966,51.0494,6300.0
2022-06-01 12:10:00,57.98,57.98,57.91,57.97,15316.5,51.0582,51.0582,50.9966,51.0494,15316.5
2022-06-01 12:15:00,57.97,58.03,57.95,58.01,10687.5,51.0494,51.1022,51.0318,51.0846,10687.5
2022-06-01 12:20:00,58.02,58.07,58.0,58.01,7398.0,51.0934,51.1374,51.0758,51.0846,7398.0
2022-06-01 12:25:00,57.99,58.03,57.93,57.96,16261.5,51.067,51.1022,51.0142,51.0406,16261.5
2022-06-01 12:30:00,58.0,58.03,57.99,58.01,6693.0,51.0758,51.1022,51.067,51.0846,6693.0
2022-06-01 12:35:00,58.03,58.18,58.02,58.18,27235.5,51.1022,51.2343,51.0934,51.2343,27235.5
2022-06-01 12:40:00,58.17,58.21,58.13,58.16,29893.5,51.2255,51.2607,51.1903,51.2167,29893.5
2022-06-01 12:45:00,58.16,58.17,58.06,58.07,56820.0,51.2167,51.2255,51.1286,51.1374,56820.0
2022-06-01 12:50:00,58.06,58.06,57.8,58.02,43197.0,51.1286,51.1286,50.8997,51.0934,43197.0
2022-06-01 12:55:00,58.05,58.05,57.97,58.03,14584.5,51.1198,51.1198,51.0494,51.1022,14584.5
2022-06-01 13:00:00,58.05,58.05,58.0,58.02,18216.0,51.1198,51.1198,51.0758,51.0934,18216.0
2022-06-01 13:05:00,58.03,58.21,58.03,58.17,29677.5,51.1022,51.2607,51.1022,51.2255,29677.5
2022-06-01 13:10:00,58.19,58.35,58.19,58.29,42897.0,51.2431,51.384,51.2431,51.3312,42897.0
2022-06-01 13:15:00,58.29,58.49,58.29,58.47,20839.5,51.3312,51.5073,51.3312,51.4897,20839.5
2022-06-01 13:20:00,58.47,58.53,58.41,58.46,27999.0,51.4897,51.5425,51.4369,51.4809,27999.0
2022-06-01 13:25:00,58.49,58.55,58.48,58.49,24061.5,51.5073,51.5601,51.4985,51.5073,24061.5
2022-06-01 13:30:00,58.48,58.51,58.43,58.51,16462.5,51.4985,51.5249,51.4545,51.5249,16462.5
2022-06-01 13:35:00,58.51,58.51,58.47,58.49,18163.5,51.5249,51.5249,51.4897,51.5073,18163.5
2022-06-01 13:40:00,58.48,58.49,58.41,58.45,10621.5,51.4985,51.5073,51.4369,51.4721,10621.5
2022-06-01 13:45:00,58.46,58.48,58.44,58.45,8305.5,51.4809,51.4985,51.4633,51.4721,8305.5
2022-06-01 13:50:00,58.46,58.51,58.41,58.48,12055.5,51.4809,51.5249,51.4369,51.4985,12055.5
2022-06-01 13:55:00,58.5,58.6,58.47,58.58,6937.5,51.5161,51.6042,51.4897,51.5866,6937.5
2022-06-01 14:00:00,58.56,58.73,58.56,58.72,19125.0,51.569,51.7187,51.569,51.7099,19125.0
2022-06-01 14:05:00,58.73,58.75,58.63,58.72,7632.0,51.7187,51.7363,51.6306,51.7099,7632.0
2022-06-01 14:10:00,58.73,58.78,58.71,58.75,17611.5,51.7187,51.7627,51.701,51.7363,17611.5
2022-06-01 14:15:00,58.74,58.8,58.73,58.77,20236.5,51.7275,51.7803,51.7187,51.7539,20236.5
2022-06-01 14:20:00,58.77,58.93,58.75,58.86,14799.0,51.7539,51.8948,51.7363,51.8331,14799.0
2022-06-01 14:25:00,58.91,58.99,58.89,58.93,8580.0,51.8772,51.9476,51.8596,51.8948,8580.0
2022-06-01 14:30:00,58.93,58.99,58.93,58.97,11160.0,51.8948,51.9476,51.8948,51.93,11160.0
2022-06-01 14:35:00,58.98,58.99,58.91,58.92,12264.0,51.9388,51.9476,51.8772,51.886,12264.0
2022-06-01 14:40:00,58.91,58.98,58.88,58.97,6630.0,51.8772,51.9388,51.8507,51.93,6630.0
2022-06-01 14:45:00,59.0,59.03,58.9,58.95,16417.5,51.9564,51.9828,51.8684,51.9124,16417.5
2022-06-01 14:50:00,58.95,58.95,58.84,58.85,14655.0,51.9124,51.9124,51.8155,51.8243,14655.0
2022-06-01 14:55:00,58.86,58.91,58.81,58.91,9363.0,51.8331,51.8772,51.7891,51.8772,9363.0
2022-06-01 15:00:00,58.92,58.93,58.84,58.87,21525.0,51.886,51.8948,51.8155,51.8419,21525.0
2022-06-01 15:05:00,58.86,58.99,58.86,58.94,20434.5,51.8331,51.9476,51.8331,51.9036,20434.5
2022-06-01 15:10:00,58.94,59.01,58.93,59.0,18334.5,51.9036,51.9652,51.8948,51.9564,18334.5
2022-06-01 15:15:00,58.99,59.06,58.96,58.98,27144.0,51.9476,52.0093,51.9212,51.9388,27144.0
2022-06-01 15:20:00,58.98,59.05,58.94,58.99,76845.0,51.9388,52.0005,51.9036,51.9476,76845.0
2022-06-01 15:25:00,59.0,59.01,58.93,58.99,25366.5,51.9564,51.9652,51.8948,51.9476,25366.5
2022-06-01 15:30:00,58.97,59.09,58.97,59.05,26484.0,51.93,52.0357,51.93,52.0005,26484.0
2022-06-01 15:35:00,59.06,59.23,59.05,59.23,25177.5,52.0093,52.159,52.0005,52.159,25177.5
2022-06-01 15:40:00,59.23,59.25,59.15,59.16,48961.5,52.159,52.1766,52.0885,52.0973,48961.5
2022-06-01 15:45:00,59.17,59.22,59.11,59.17,40497.0,52.1061,52.1502,52.0533,52.1061,40497.0
2022-06-01 15:50:00,59.19,59.25,59.02,59.09,94147.5,52.1237,52.1766,51.974,52.0357,94147.5
2022-06-01 15:55:00,59.07,59.11,59.01,59.03,313551.0,52.0181,52.0533,51.9652,51.9828,313551.0
2022-06-02 09:30:00,59.37,59.73,59.29,59.37,56572.5,52.2823,52.5993,52.2118,52.2823,56572.5
2022-06-02 09:35:00,59.41,59.48,59.24,59.25,12607.5,52.3175,52.3791,52.1678,52.1766,12607.5
2022-06-02 09:40:00,59.23,59.42,59.13,59.23,24345.0,52.159,52.3263,52.0709,52.159,24345.0
2022-06-02 09:45:00,59.25,59.3,59.09,59.18,18732.0,52.1766,52.2206,52.0357,52.1149,18732.0
2022-06-02 09:50:00,59.18,59.18,58.79,58.79,9378.0,52.1149,52.1149,51.7715,51.7715,9378.0
2022-06-02 09:55:00,58.74,58.79,58.6,58.79,8341.5,51.7275,51.7715,51.6042,51.7715,8341.5
2022-06-02 10:00:00,58.83,58.93,58.69,58.78,33456.0,51.8067,51.8948,51.6834,51.7627,33456.0
2022-06-02 10:05:00,58.75,58.79,58.7,58.73,7000.5,51.7363,51.7715,51.6922,51.7187,7000.5
2022-06-02 10:10:00,58.75,58.99,58.75,58.97,10188.0,51.7363,51.9476,51.7363,51.93,10188.0
2022-06-02 10:15:00,58.95,58.95,58.66,58.66,9303.0,51.9124,51.9124,51.657,51.657,9303.0
2022-06-02 10:20:00,58.64,58.67,58.45,58.54,21295.5,51.6394,51.6658,51.4721,51.5513,21295.5
2022-06-02 10:25:00,58.58,58.67,58.52,58.67,17904.0,51.5866,51.6658,51.5337,51.6658,17904.0
2022-06-02 10:30:00,58.66,58.9,58.65,58.82,10800.0,51.657,51.8684,51.6482,51.7979,10800.0
2022-06-02 10:35:00,58.8,58.9,58.79,58.8,9340.5,51.7803,51.8684,51.7715,51.7803,9340.5
2022-06-02 10:40:00,58.81,58.85,58.76,58.79,7066.5,51.7891,51.8243,51.7451,51.7715,7066.5
2022-06-02 10:45:00,58.73,58.83,58.69,58.77,5100.0,51.7187,51.8067,51.6834,51.7539,5100.0
2022-06-02 10:50:00,58.77,58.87,58.74,58.87,6900.0,51.7539,51.8419,51.7275,51.8419,6900.0
2022-06-02 10:55:00,58.87,59.04,58.85,59.04,80737.5,51.8419,51.9916,51.8243,51.9916,80737.5
2022-06-02 11:00:00,59.04,59.04,58.97,59.01,8553.0,51.9916,51.9916,51.93,51.9652,8553.0
2022-06-02 11:05:00,58.99,59.01,58.94,58.97,7705.5,51.9476,51.9652,51.9036,51.93,7705.5
2022-06-02 11:10:00,59.0,59.05,58.97,58.98,25662.0,51.9564,52.0005,51.93,51.9388,25662.0
2022-06-02 11:15:00,59.01,59.03,58.93,58.95,8893.5,51.9652,51.9828,51.8948,51.9124,8893.5
2022-06-02 11:20:00,58.96,58.97,58.88,58.95,7957.5,51.9212,51.93,51.8507,51.9124,7957.5
2022-06-02 11:25:00,58.95,58.97,58.85,58.93,32290.5,51.9124,51.93,51.8243,51.8948,32290.5
2022-06-02 11:30:00,58.91,58.91,58.85,58.89,13864.5,51.8772,51.8772,51.8243,51.8596,13864.5
2022-06-02 11:35:00,58.87,58.89,58.82,58.85,6402.0,51.8419,51.8596,51.7979,51.8243,6402.0
2022-06-02 11:40:00,58.88,58.99,58.88,58.95,4645.5,51.8507,51.9476,51.8507,51.9124,4645.5
2022-06-02 11:45:00,58.98,59.15,58.91,59.14,27318.0,51.9388,52.0885,51.8772,52.0797,27318.0
2022-06-02 11:50:00,59.16,59.21,59.11,59.16,20229.0,52.0973,52.1414,52.0533,52.0973,20229.0
2022-06-02 11:55:00,59.17,59.19,59.03,59.09,33501.0,52.1061,52.1237,51.9828,52.0357,33501.0
2022-06-02 12:00:00,59.1,59.15,59.08,59.14,3919.5,52.0445,52.0885,52.0269,52.0797,3919.5
2022-06-02 12:05:00,59.11,59.15,59.11,59.14,5311.5,52.0533,52.0885,52.0533,52.0797,5311.5
2022-06-02 12:10:00,59.13,59.15,59.11,59.13,8523.0,52.0709,52.0885,52.0533,52.0709,8523.0
2022-06-02 12:15:00,59.13,59.13,59.07,59.1,4873.5,52.0709,52.0709,52.0181,52.0445,4873.5
2022-06-02 12:20:00,59.06,59.21,59.06,59.17,11218.5,52.0093,52.1414,52.0093,52.1061,11218.5
2022-06-02 12:25:00,59.17,59.21,59.14,59.19,7144.5,52.1061,52.1414,52.0797,52.1237,7144.5
2022-06-02 12:30:00,59.21,59.27,59.19,59.24,8280.0,52.1414,52.1942,52.1237,52.1678,8280.0
2022-06-02 12:35:00,59.25,59.27,59.23,59.25,8809.5,52.1766,52.1942,52.159,52.1766,8809.5
2022-06-02 12:40:00,59.25,59.25,59.16,59.19,5950.5,52.1766,52.1766,52.0973,52.1237,5950.5
2022-06-02 12:45:00,59.19,59.25,59.18,59.23,14308.5,52.1237,52.1766,52.1149,52.159,14308.5
2022-06-02 12:50:00,59.25,59.33,59.24,59.31,8205.0,52.1766,52.247,52.1678,52.2294,8205.0
2022-06-02 12:55:00,59.3,59.31,59.21,59.21,1768.5,52.2206,52.2294,52.1414,52.1414,1768.5
2022-06-02 13:00:00,59.21,59.21,59.15,59.19,4368.0,52.1414,52.1414,52.0885,52.1237,4368.0
2022-06-02 13:05:00,59.17,59.2,59.14,59.17,6931.5,52.1061,52.1325,52.0797,52.1061,6931.5
2022-06-02 13:10:00,59.16,59.22,59.07,59.09,15094.5,52.0973,52.1502,52.0181,52.0357,15094.5
2022-06-02 13:15:00,59.08,59.13,59.07,59.12,8365.5,52.0269,52.0709,52.0181,52.0621,8365.5
2022-06-02 13:20:00,59.12,59.13,59.07,59.11,5422.5,52.0621,52.0709,52.0181,52.0533,5422.5
2022-06-02 13:25:00,59.08,59.12,59.03,59.11,4830.0,52.0269,52.0621,51.9828,52.0533,4830.0
2022-06-02 13:30:00,59.11,59.12,59.07,59.1,6925.5,52.0533,52.0621,52.0181,52.0445,6925.5
2022-06-02 13:35:00,59.09,59.1,59.05,59.09,5778.0,52.0357,52.0445,52.0005,52.0357,5778.0
2022-06-02 13:40:00,59.07,59.13,59.04,59.13,9502.5,52.0181,52.0709,51.9916,52.0709,9502.5
2022-06-02 13:45:00,59.11,59.21,59.11,59.21,12087.0,52.0533,52.1414,52.0533,52.1414,12087.0
2022-06-02 13:50:00,59.19,59.2,59.1,59.11,6457.5,52.1237,52.1325,52.0445,52.0533,6457.5
2022-06-02 13:55:00,59.1,59.15,59.09,59.15,5766.0,52.0445,52.0885,52.0357,52.0885,5766.0
2022-06-02 14:00:00,59.13,59.15,59.1,59.14,9412.5,52.0709,52.0885,52.0445,52.0797,9412.5
2022-06-02 14:05:00,59.14,59.19,59.13,59.17,9448.5,52.0797,52.1237,52.0709,52.1061,9448.5
2022-06-02 14:10:00,59.15,59.25,59.15,59.23,14053.5,52.0885,52.1766,52.0885,52.159,14053.5
2022-06-02 14:15:00,59.26,59.29,59.23,59.27,10389.0,52.1854,52.2118,52.159,52.1942,10389.0
2022-06-02 14:20:00,59.25,59.26,59.21,59.21,9250.5,52.1766,52.1854,52.1414,52.1414,9250.5
2022-06-02 14:25:00,59.2,59.2,59.09,59.12,8595.0,52.1325,52.1325,52.0357,52.0621,8595.0
2022-06-02 14:30:00,59.13,59.15,59.13,59.13,6255.0,52.0709,52.0885,52.0709,52.0709,6255.0
2022-06-02 14:35:00,59.12,59.14,59.11,59.11,7702.5,52.0621,52.0797,52.0533,52.0533,7702.5
2022-06-02 14:40:00,59.11,59.14,59.07,59.14,9453.0,52.0533,52.0797,52.0181,52.0797,9453.0
2022-06-02 14:45:00,59.13,59.17,59.13,59.13,6219.0,52.0709,52.1061,52.0709,52.0709,6219.0
2022-06-02 14:50:00,59.12,59.19,59.11,59.19,8964.0,52.0621,52.1237,52.0533,52.1237,8964.0
2022-06-02 14:55:00,59.18,59.18,59.08,59.08,6693.0,52.1149,52.1149,52.0269,52.0269,6693.0
2022-06-02 15:00:00,59.11,59.23,59.11,59.21,16572.0,52.0533,52.159,52.0533,52.1414,16572.0
2022-06-02 15:05:00,59.21,59.24,59.17,59.22,10045.5,52.1414,52.1678,52.1061,52.1502,10045.5
2022-06-02 15:10:00,59.21,59.27,59.2,59.24,5581.5,52.1414,52.1942,52.1325,52.1678,5581.5
2022-06-02 15:15:00,59.25,59.25,59.21,59.22,10582.5,52.1766,52.1766,52.1414,52.1502,10582.5
2022-06-02 15:20:00,59.21,59.27,59.21,59.25,25795.5,52.1414,52.1942,52.1414,52.1766,25795.5
2022-06-02 15:25:00,59.25,59.27,59.14,59.21,22689.0,52.1766,52.1942,52.0797,52.1414,22689.0
2022-06-02 15:30:00,59.2,59.29,59.2,59.27,18154.5,52.1325,52.2118,52.1325,52.1942,18154.5
2022-06-02 15:35:00,59.27,59.3,59.19,59.19,15694.5,52.1942,52.2206,52.1237,52.1237,15694.5
2022-06-02 15:40:00,59.19,59.22,59.17,59.21,30286.5,52.1237,52.1502,52.1061,52.1414,30286.5
2022-06-02 15:45:00,59.21,59.31,59.21,59.27,54379.5,52.1414,52.2294,52.1414,52.1942,54379.5
2022-06-02 15:50:00,59.28,59.43,59.27,59.36,95172.0,52.203,52.3351,52.1942,52.2734,95172.0
2022-06-02 15:55:00,59.36,59.39,59.29,59.29,253338.0,52.2734,52.2999,52.2118,52.2118,253338.0
2022-06-03 09:30:00,59.1,59.1,58.83,58.85,98163.0,52.0445,52.0445,51.8067,51.8243,98163.0
2022-06-03 09:35:00,58.85,59.17,58.73,59.07,12322.5,51.8243,52.1061,51.7187,52.0181,12322.5
2022-06-03 09:40:00,59.05,59.05,58.85,58.87,8449.5,52.0005,52.0005,51.8243,51.8419,8449.5
2022-06-03 09:45:00,58.83,58.87,58.7,58.76,13819.5,51.8067,51.8419,51.6922,51.7451,13819.5
2022-06-03 09:50:00,58.71,58.75,58.66,58.73,14583.0,51.701,51.7363,51.657,51.7187,14583.0
2022-06-03 09:55:00,58.73,58.81,58.7,58.75,26344.5,51.7187,51.7891,51.6922,51.7363,26344.5
2022-06-03 10:00:00,58.72,58.88,58.67,58.67,16675.5,51.7099,51.8507,51.6658,51.6658,16675.5
2022-06-03 10:05:00,58.64,58.87,58.57,58.81,36660.0,51.6394,51.8419,51.5778,51.7891,36660.0
2022-06-03 10:10:00,58.78,58.81,58.72,58.74,34276.5,51.7627,51.7891,51.7099,51.7275,34276.5
2022-06-03 10:15:00,58.75,58.76,58.67,58.73,14428.5,51.7363,51.7451,51.6658,51.7187,14428.5
2022-06-03 10:20:00,58.72,58.73,58.65,58.73,13831.5,51.7099,51.7187,51.6482,51.7187,13831.5
2022-06-03 10:25:00,58.69,58.75,58.61,58.63,32008.5,51.6834,51.7363,51.613,51.6306,32008.5
2022-06-03 10:30:00,58.61,58.81,58.57,58.76,10650.0,51.613,51.7891,51.5778,51.7451,10650.0
2022-06-03 10:35:00,58.76,58.76,58.54,58.56,10473.0,51.7451,51.7451,51.5513,51.569,10473.0
2022-06-03 10:40:00,58.54,58.63,58.51,58.63,11218.5,51.5513,51.6306,51.5249,51.6306,11218.5
2022-06-03 10:45:00,58.65,58.8,58.65,58.78,13279.5,51.6482,51.7803,51.6482,51.7627,13279.5
2022-06-03 10:50:00,58.79,58.85,58.76,58.77,52314.0,51.7715,51.8243,51.7451,51.7539,52314.0
2022-06-03 10:55:00,58.77,58.84,58.71,58.81,9052.5,51.7539,51.8155,51.701,51.7891,9052.5
2022-06-03 11:00:00,58.81,58.87,58.75,58.79,7669.5,51.7891,51.8419,51.7363,51.7715,7669.5
2022-06-03 11:05:00,58.77,58.77,58.67,58.67,5320.5,51.7539,51.7539,51.6658,51.6658,5320.5
2022-06-03 11:10:00,58.65,58.73,58.63,58.71,9396.0,51.6482,51.7187,51.6306,51.701,9396.0
2022-06-03 11:15:00,58.73,58.73,58.65,58.69,5055.0,51.7187,51.7187,51.6482,51.6834,5055.0
2022-06-03 11:20:00,58.69,58.76,58.69,58.7,8587.5,51.6834,51.7451,51.6834,51.6922,8587.5
2022-06-03 11:25:00,58.7,58.72,58.63,58.67,10149.0,51.6922,51.7099,51.6306,51.6658,10149.0
2022-06-03 11:30:00,58.69,58.81,58.62,58.8,8044.5,51.6834,51.7891,51.6218,51.7803,8044.5
2022-06-03 11:35:00,58.84,58.89,58.81,58.89,4200.0,51.8155,51.8596,51.7891,51.8596,4200.0
2022-06-03 11:40:00,58.92,58.95,58.9,58.91,5194.5,51.886,51.9124,51.8684,51.8772,5194.5
2022-06-03 11:45:00,58.9,58.91,58.79,58.82,10119.0,51.8684,51.8772,51.7715,51.7979,10119.0
2022-06-03 11:50:00,58.83,58.9,58.75,58.9,9049.5,51.8067,51.8684,51.7363,51.8684,9049.5
2022-06-03 11:55:00,58.9,58.92,58.85,58.9,5967.0,51.8684,51.886,51.8243,51.8684,5967.0
2022-06-03 12:00:00,58.91,58.97,58.87,58.93,8659.5,51.8772,51.93,51.8419,51.8948,8659.5
2022-06-03 12:05:00,58.95,58.95,58.84,58.87,4446.0,51.9124,51.9124,51.8155,51.8419,4446.0
2022-06-03 12:10:00,58.88,58.89,58.84,58.87,11238.0,51.8507,51.8596,51.8155,51.8419,11238.0
2022-06-03 12:15:00,58.89,58.91,58.82,58.82,5193.0,51.8596,51.8772,51.7979,51.7979,5193.0
2022-06-03 12:20:00,58.74,58.91,58.73,58.88,6036.0,51.7275,51.8772,51.7187,51.8507,6036.0
2022-06-03 12:25:00,58.89,58.97,58.89,58.92,42616.5,51.8596,51.93,51.8596,51.886,42616.5
2022-06-03 12:30:00,58.91,58.91,58.86,58.86,5098.5,51.8772,51.8772,51.8331,51.8331,5098.5
2022-06-03 12:35:00,58.87,58.97,58.85,58.93,5562.0,51.8419,51.93,51.8243,51.8948,5562.0
2022-06-03 12:40:00,58.93,58.94,58.87,58.91,6394.5,51.8948,51.9036,51.8419,51.8772,6394.5
2022-06-03 12:45:00,58.91,59.0,58.9,58.95,17709.0,51.8772,51.9564,51.8684,51.9124,17709.0
2022-06-03 12:50:00,58.93,58.96,58.85,58.96,6744.0,51.8948,51.9212,51.8243,51.9212,6744.0
2022-06-03 12:55:00,58.94,59.02,58.94,59.02,4354.5,51.9036,51.974,51.9036,51.974,4354.5
2022-06-03 13:00:00,59.01,59.07,58.97,59.07,5122.5,51.9652,52.0181,51.93,52.0181,5122.5
2022-06-03 13:05:00,59.05,59.11,59.02,59.06,8718.0,52.0005,52.0533,51.974,52.0093,8718.0
2022-06-03 13:10:00,59.07,59.11,59.07,59.08,3330.0,52.0181,52.0533,52.0181,52.0269,3330.0
2022-06-03 13:15:00,59.07,59.07,58.89,58.89,6471.0,52.0181,52.0181,51.8596,51.8596,6471.0
2022-06-03 13:20:00,58.87,58.99,58.87,58.97,7018.5,51.8419,51.9476,51.8419,51.93,7018.5
2022-06-03 13:25:00,58.98,59.04,58.97,59.04,6457.5,51.9388,51.9916,51.93,51.9916,6457.5
2022-06-03 13:30:00,59.02,59.02,58.91,58.93,6534.0,51.974,51.974,51.8772,51.8948,6534.0
2022-06-03 13:35:00,58.94,58.94,58.88,58.89,4800.0,51.9036,51.9036,51.8507,51.8596,4800.0
2022-06-03 13:40:00,58.9,58.9,58.78,58.81,9630.0,51.8684,51.8684,51.7627,51.7891,9630.0
2022-06-03 13:45:00,58.81,58.85,58.73,58.77,11281.5,51.7891,51.8243,51.7187,51.7539,11281.5
2022-06-03 13:50:00,58.76,58.81,58.75,58.77,11671.5,51.7451,51.7891,51.7363,51.7539,11671.5
2022-06-03 13:55:00,58.75,58.75,58.68,58.7,12558.0,51.7363,51.7363,51.6746,51.6922,12558.0
2022-06-03 14:00:00,58.69,58.76,58.65,58.76,15402.0,51.6834,51.7451,51.6482,51.7451,15402.0
2022-06-03 14:05:00,58.75,58.91,58.75,58.85,10449.0,51.7363,51.8772,51.7363,51.8243,10449.0
2022-06-03 14:10:00,58.86,58.87,58.83,58.86,6126.0,51.8331,51.8419,51.8067,51.8331,6126.0
2022-06-03 14:15:00,58.86,58.97,58.83,58.97,29298.0,51.8331,51.93,51.8067,51.93,29298.0
2022-06-03 14:20:00,58.97,58.98,58.87,58.89,7036.5,51.93,51.9388,51.8419,51.8596,7036.5
2022-06-03 14:25:00,58.87,58.91,58.87,58.91,12871.5,51.8419,51.8772,51.8419,51.8772,12871.5
2022-06-03 14:30:00,58.9,58.92,58.85,58.88,12687.0,51.8684,51.886,51.8243,51.8507,12687.0
2022-06-03 14:35:00,58.87,58.87,58.75,58.76,6981.0,51.8419,51.8419,51.7363,51.7451,6981.0
2022-06-03 14:40:00,58.73,58.83,58.73,58.83,8478.0,51.7187,51.8067,51.7187,51.8067,8478.0
2022-06-03 14:45:00,58.83,58.95,58.81,58.9,7050.0,51.8067,51.9124,51.7891,51.8684,7050.0
2022-06-03 14:50:00,58.89,58.89,58.83,58.85,9438.0,51.8596,51.8596,51.8067,51.8243,9438.0
2022-06-03 14:55:00,58.85,58.93,58.85,58.89,8142.0,51.8243,51.8948,51.8243,51.8596,8142.0
2022-06-03 15:00:00,58.92,58.95,58.85,58.89,14617.5,51.886,51.9124,51.8243,51.8596,14617.5
2022-06-03 15:05:00,58.89,58.95,58.83,58.87,105211.5,51.8596,51.9124,51.8067,51.8419,105211.5
2022-06-03 15:10:00,58.89,58.9,58.81,58.84,12307.5,51.8596,51.8684,51.7891,51.8155,12307.5
2022-06-03 15:15:00,58.83,58.84,58.79,58.82,11823.0,51.8067,51.8155,51.7715,51.7979,11823.0
2022-06-03 15:20:00,58.83,58.83,58.79,58.83,10030.5,51.8067,51.8067,51.7715,51.8067,10030.5
2022-06-03 15:25:00,58.83,58.94,58.83,58.94,16927.5,51.8067,51.9036,51.8067,51.9036,16927.5
2022-06-03 15:30:00,58.92,58.93,58.84,58.92,196198.5,51.886,51.8948,51.8155,51.886,196198.5
2022-06-03 15:35:00,58.92,59.05,58.89,58.95,161856.0,51.886,52.0005,51.8596,51.9124,161856.0
2022-06-03 15:40:00,58.97,59.01,58.89,58.9,21448.5,51.93,51.9652,51.8596,51.8684,21448.5
2022-06-03 15:45:00,58.91,58.95,58.83,58.91,26499.0,51.8772,51.9124,51.8067,51.8772,26499.0
2022-06-03 15:50:00,58.9,58.92,58.8,58.88,74328.0,51.8684,51.886,51.7803,51.8507,74328.0
2022-06-03 15:55:00,58.89,58.93,58.75,58.83,219637.5,51.8596,51.8948,51.7363,51.8067,219637.5
2022-06-06 09:30:00,59.27,59.37,59.0,59.33,272425.5,52.1942,52.2823,51.9564,52.247,272425.5
2022-06-06 09:35:00,59.29,59.31,59.2,59.29,12613.5,52.2118,52.2294,52.1325,52.2118,12613.5
2022-06-06 09:40:00,59.26,59.43,59.23,59.24,8575.5,52.1854,52.3351,52.159,52.1678,8575.5
2022-06-06 09:45:00,59.27,59.41,59.2,59.41,7941.0,52.1942,52.3175,52.1325,52.3175,7941.0
2022-06-06 09:50:00,59.33,59.39,59.23,59.26,6424.5,52.247,52.2999,52.159,52.1854,6424.5
2022-06-06 09:55:00,59.29,59.38,59.29,59.29,6424.5,52.2118,52.2911,52.2118,52.2118,6424.5
2022-06-06 10:00:00,59.31,59.38,59.27,59.32,14166.0,52.2294,52.2911,52.1942,52.2382,14166.0
2022-06-06 10:05:00,59.33,59.42,59.33,59.36,13138.5,52.247,52.3263,52.247,52.2734,13138.5
2022-06-06 10:10:00,59.36,59.44,59.34,59.38,9952.5,52.2734,52.3439,52.2558,52.2911,9952.5
2022-06-06 10:15:00,59.37,59.47,59.3,59.45,10287.0,52.2823,52.3703,52.2206,52.3527,10287.0
2022-06-06 10:20:00,59.45,59.53,59.38,59.44,22638.0,52.3527,52.4232,52.2911,52.3439,22638.0
2022-06-06 10:25:00,59.42,59.44,59.31,59.33,8493.0,52.3263,52.3439,52.2294,52.247,8493.0
2022-06-06 10:30:00,59.32,59.35,59.25,59.33,5998.5,52.2382,52.2646,52.1766,52.247,5998.5
2022-06-06 10:35:00,59.34,59.35,59.27,59.27,6103.5,52.2558,52.2646,52.1942,52.1942,6103.5
2022-06-06 10:40:00,59.3,59.35,59.28,59.35,8812.5,52.2206,52.2646,52.203,52.2646,8812.5
2022-06-06 10:45:00,59.36,59.52,59.33,59.43,11812.5,52.2734,52.4143,52.247,52.3351,11812.5
2022-06-06 10:50:00,59.45,59.46,59.29,59.29,8109.0,52.3527,52.3615,52.2118,52.2118,8109.0
2022-06-06 10:55:00,59.33,59.4,59.33,59.37,9994.5,52.247,52.3087,52.247,52.2823,9994.5
2022-06-06 11:00:00,59.37,59.41,59.33,59.35,5959.5,52.2823,52.3175,52.247,52.2646,5959.5
2022-06-06 11:05:00,59.36,59.37,59.32,59.32,8953.5,52.2734,52.2823,52.2382,52.2382,8953.5
2022-06-06 11:10:00,59.33,59.33,59.23,59.3,8349.0,52.247,52.247,52.159,52.2206,8349.0
2022-06-06 11:15:00,59.3,59.3,59.16,59.16,6418.5,52.2206,52.2206,52.0973,52.0973,6418.5
2022-06-06 11:20:00,59.13,59.24,59.13,59.24,5730.0,52.0709,52.1678,52.0709,52.1678,5730.0
2022-06-06 11:25:00,59.21,59.31,59.19,59.3,130141.5,52.1414,52.2294,52.1237,52.2206,130141.5
2022-06-06 11:30:00,59.29,59.29,59.22,59.22,7491.0,52.2118,52.2118,52.1502,52.1502,7491.0
2022-06-06 11:35:00,59.23,59.26,59.21,59.24,4800.0,52.159,52.1854,52.1414,52.1678,4800.0
2022-06-06 11:40:00,59.24,59.29,59.24,59.27,6150.0,52.1678,52.2118,52.1678,52.1942,6150.0
2022-06-06 11:45:00,59.27,59.3,59.22,59.23,6600.0,52.1942,52.2206,52.1502,52.159,6600.0
2022-06-06 11:50:00,59.22,59.25,59.21,59.21,6204.0,52.1502,52.1766,52.1414,52.1414,6204.0
2022-06-06 11:55:00,59.23,59.27,59.2,59.26,18909.0,52.159,52.1942,52.1325,52.1854,18909.0
2022-06-06 12:00:00,59.25,59.28,59.08,59.12,10621.5,52.1766,52.203,52.0269,52.0621,10621.5
2022-06-06 12:05:00,59.15,59.21,59.13,59.18,6837.0,52.0885,52.1414,52.0709,52.1149,6837.0
2022-06-06 12:10:00,59.18,59.18,59.12,59.13,18723.0,52.1149,52.1149,52.0621,52.0709,18723.0
2022-06-06 12:15:00,59.11,59.17,59.11,59.17,6900.0,52.0533,52.1061,52.0533,52.1061,6900.0
2022-06-06 12:20:00,59.15,59.15,59.11,59.12,10908.0,52.0885,52.0885,52.0533,52.0621,10908.0
2022-06-06 12:25:00,59.1,59.15,59.05,59.07,4908.0,52.0445,52.0885,52.0005,52.0181,4908.0
2022-06-06 12:30:00,59.05,59.14,59.04,59.13,8248.5,52.0005,52.0797,51.9916,52.0709,8248.5
2022-06-06 12:35:00,59.15,59.15,59.07,59.1,22525.5,52.0885,52.0885,52.0181,52.0445,22525.5
2022-06-06 12:40:00,59.09,59.13,59.08,59.13,4659.0,52.0357,52.0709,52.0269,52.0709,4659.0
2022-06-06 12:45:00,59.13,59.16,59.11,59.13,6874.5,52.0709,52.0973,52.0533,52.0709,6874.5
2022-06-06 12:50:00,59.13,59.15,59.11,59.13,9258.0,52.0709,52.0885,52.0533,52.0709,9258.0
2022-06-06 12:55:00,59.15,59.15,59.13,59.13,7365.0,52.0885,52.0885,52.0709,52.0709,7365.0
2022-06-06 13:00:00,59.14,59.14,59.06,59.07,6049.5,52.0797,52.0797,52.0093,52.0181,6049.5
2022-06-06 13:05:00,59.06,59.13,59.05,59.09,19812.0,52.0093,52.0709,52.0005,52.0357,19812.0
2022-06-06 13:10:00,59.09,59.13,59.08,59.13,5637.0,52.0357,52.0709,52.0269,52.0709,5637.0
2022-06-06 13:15:00,59.11,59.15,59.08,59.13,8754.0,52.0533,52.0885,52.0269,52.0709,8754.0
2022-06-06 13:20:00,59.12,59.16,59.1,59.13,7426.5,52.0621,52.0973,52.0445,52.0709,7426.5
2022-06-06 13:25:00,59.13,59.13,59.07,59.12,5700.0,52.0709,52.0709,52.0181,52.0621,5700.0
2022-06-06 13:30:00,59.11,59.15,59.11,59.15,10611.0,52.0533,52.0885,52.0533,52.0885,10611.0
2022-06-06 13:35:00,59.15,59.2,59.13,59.18,9864.0,52.0885,52.1325,52.0709,52.1149,9864.0
2022-06-06 13:40:00,59.21,59.25,59.19,59.19,10102.5,52.1414,52.1766,52.1237,52.1237,10102.5
2022-06-06 13:45:00,59.19,59.19,59.11,59.19,10431.0,52.1237,52.1237,52.0533,52.1237,10431.0
2022-06-06 13:50:00,59.19,59.23,59.19,59.21,12750.0,52.1237,52.159,52.1237,52.1414,12750.0
2022-06-06 13:55:00,59.22,59.26,59.2,59.24,7626.0,52.1502,52.1854,52.1325,52.1678,7626.0
2022-06-06 14:00:00,59.25,59.29,59.2,59.27,12078.0,52.1766,52.2118,52.1325,52.1942,12078.0
2022-06-06 14:05:00,59.29,59.3,59.21,59.21,16294.5,52.2118,52.2206,52.1414,52.1414,16294.5
2022-06-06 14:10:00,59.22,59.22,59.17,59.17,9961.5,52.1502,52.1502,52.1061,52.1061,9961.5
2022-06-06 14:15:00,59.15,59.21,59.14,59.17,7513.5,52.0885,52.1414,52.0797,52.1061,7513.5
2022-06-06 14:20:00,59.16,59.16,59.09,59.11,6075.0,52.0973,52.0973,52.0357,52.0533,6075.0
2022-06-06 14:25:00,59.11,59.13,59.03,59.07,5689.5,52.0533,52.0709,51.9828,52.0181,5689.5
2022-06-06 14:30:00,59.05,59.07,59.03,59.05,5893.5,52.0005,52.0181,51.9828,52.0005,5893.5
2022-06-06 14:35:00,59.05,59.08,59.04,59.05,5968.5,52.0005,52.0269,51.9916,52.0005,5968.5
2022-06-06 14:40:00,59.06,59.11,59.06,59.11,8962.5,52.0093,52.0533,52.0093,52.0533,8962.5
2022-06-06 14:45:00,59.13,59.17,59.13,59.15,5668.5,52.0709,52.1061,52.0709,52.0885,5668.5
2022-06-06 14:50:00,59.14,59.14,59.06,59.13,8178.0,52.0797,52.0797,52.0093,52.0709,8178.0
2022-06-06 14:55:00,59.13,59.18,59.12,59.16,6052.5,52.0709,52.1149,52.0621,52.0973,6052.5
2022-06-06 15:00:00,59.14,59.2,59.13,59.19,7422.0,52.0797,52.1325,52.0709,52.1237,7422.0
2022-06-06 15:05:00,59.19,59.19,59.13,59.15,6174.0,52.1237,52.1237,52.0709,52.0885,6174.0
2022-06-06 15:10:00,59.13,59.13,59.08,59.11,7354.5,52.0709,52.0709,52.0269,52.0533,7354.5
2022-06-06 15:15:00,59.13,59.17,59.09,59.09,7158.0,52.0709,52.1061,52.0357,52.0357,7158.0
2022-06-06 15:20:00,59.05,59.16,59.03,59.13,11238.0,52.0005,52.0973,51.9828,52.0709,11238.0
2022-06-06 15:25:00,59.13,59.15,59.09,59.15,10042.5,52.0709,52.0885,52.0357,52.0885,10042.5
2022-06-06 15:30:00,59.14,59.21,59.11,59.16,13681.5,52.0797,52.1414,52.0533,52.0973,13681.5
2022-06-06 15:35:00,59.16,59.16,59.1,59.11,17608.5,52.0973,52.0973,52.0445,52.0533,17608.5
2022-06-06 15:40:00,59.11,59.2,59.1,59.2,27897.0,52.0533,52.1325,52.0445,52.1325,27897.0
2022-06-06 15:45:00,59.21,59.22,59.1,59.11,30052.5,52.1414,52.1502,52.0445,52.0533,30052.5
2022-06-06 15:50:00,59.12,59.19,59.05,59.1,73642.5,52.0621,52.1237,52.0005,52.0445,73642.5
2022-06-06 15:55:00,59.09,59.17,58.99,59.07,244888.5,52.0357,52.1061,51.9476,52.0181,244888.5
2022-06-07 09:30:00,58.98,58.99,58.53,58.61,67647.0,51.9388,51.9476,51.5425,51.613,67647.0
2022-06-07 09:35:00,58.61,58.61,58.23,58.25,18708.0,51.613,51.613,51.2783,51.296,18708.0
2022-06-07 09:40:00,58.32,58.33,58.07,58.07,20583.0,51.3576,51.3664,51.1374,51.1374,20583.0
2022-06-07 09:45:00,58.08,58.16,57.91,58.0,16071.0,51.1463,51.2167,50.9966,51.0758,16071.0
2022-06-07 09:50:00,58.03,58.31,58.0,58.31,26635.5,51.1022,51.3488,51.0758,51.3488,26635.5
2022-06-07 09:55:00,58.35,58.37,58.3,58.32,7800.0,51.384,51.4016,51.34,51.3576,7800.0
2022-06-07 10:00:00,58.31,58.45,58.3,58.45,4956.0,51.3488,51.4721,51.34,51.4721,4956.0
2022-06-07 10:05:00,58.46,58.61,58.43,58.58,5389.5,51.4809,51.613,51.4545,51.5866,5389.5
2022-06-07 10:10:00,58.59,58.61,58.51,58.53,12042.0,51.5954,51.613,51.5249,51.5425,12042.0
2022-06-07 10:15:00,58.51,58.51,58.47,58.47,13450.5,51.5249,51.5249,51.4897,51.4897,13450.5
2022-06-07 10:20:00,58.48,58.59,58.47,58.56,8155.5,51.4985,51.5954,51.4897,51.569,8155.5
2022-06-07 10:25:00,58.57,58.73,58.56,58.64,16815.0,51.5778,51.7187,51.569,51.6394,16815.0
2022-06-07 10:30:00,58.63,58.73,58.62,58.71,17461.5,51.6306,51.7187,51.6218,51.701,17461.5
2022-06-07 10:35:00,58.71,58.85,58.71,58.77,10957.5,51.701,51.8243,51.701,51.7539,10957.5
2022-06-07 10:40:00,58.76,58.91,58.75,58.82,14943.0,51.7451,51.8772,51.7363,51.7979,14943.0
2022-06-07 10:45:00,58.81,58.87,58.79,58.79,21394.5,51.7891,51.8419,51.7715,51.7715,21394.5
2022-06-07 10:50:00,58.81,58.88,58.77,58.85,18981.0,51.7891,51.8507,51.7539,51.8243,18981.0
2022-06-07 10:55:00,58.87,58.87,58.7,58.71,23907.0,51.8419,51.8419,51.6922,51.701,23907.0
2022-06-07 11:00:00,58.75,58.89,58.75,58.85,20335.5,51.7363,51.8596,51.7363,51.8243,20335.5
2022-06-07 11:05:00,58.87,59.15,58.85,59.15,9186.0,51.8419,52.0885,51.8243,52.0885,9186.0
2022-06-07 11:10:00,59.17,59.21,59.11,59.18,15543.0,52.1061,52.1414,52.0533,52.1149,15543.0
2022-06-07 11:15:00,59.19,59.25,59.09,59.12,18195.0,52.1237,52.1766,52.0357,52.0621,18195.0
2022-06-07 11:20:00,59.11,59.15,59.01,59.01,14455.5,52.0533,52.0885,51.9652,51.9652,14455.5
2022-06-07 11:25:00,59.01,59.12,59.01,59.1,11382.0,51.9652,52.0621,51.9652,52.0445,11382.0
2022-06-07 11:30:00,59.12,59.13,59.05,59.06,8329.5,52.0621,52.0709,52.0005,52.0093,8329.5
2022-06-07 11:35:00,59.06,59.07,58.95,59.04,9304.5,52.0093,52.0181,51.9124,51.9916,9304.5
2022-06-07 11:40:00,59.04,59.04,58.93,58.93,3625.5,51.9916,51.9916,51.8948,51.8948,3625.5
2022-06-07 11:45:00,58.96,59.02,58.93,58.99,17854.5,51.9212,51.974,51.8948,51.9476,17854.5
2022-06-07 11:50:00,58.98,59.0,58.91,58.91,25971.0,51.9388,51.9564,51.8772,51.8772,25971.0
2022-06-07 11:55:00,58.93,59.09,58.91,59.08,23406.0,51.8948,52.0357,51.8772,52.0269,23406.0
2022-06-07 12:00:00,59.09,59.19,59.06,59.19,12703.5,52.0357,52.1237,52.0093,52.1237,12703.5
2022-06-07 12:05:00,59.19,59.19,59.14,59.15,7285.5,52.1237,52.1237,52.0797,52.0885,7285.5
2022-06-07 12:10:00,59.17,59.25,59.13,59.23,22161.0,52.1061,52.1766,52.0709,52.159,22161.0
2022-06-07 12:15:00,59.23,59.23,59.16,59.19,9274.5,52.159,52.159,52.0973,52.1237,9274.5
2022-06-07 12:20:00,59.19,59.24,59.19,59.24,8029.5,52.1237,52.1678,52.1237,52.1678,8029.5
2022-06-07 12:25:00,59.23,59.27,59.14,59.24,174529.5,52.159,52.1942,52.0797,52.1678,174529.5
2022-06-07 12:30:00,59.24,59.24,59.17,59.23,13833.0,52.1678,52.1678,52.1061,52.159,13833.0
2022-06-07 12:35:00,59.23,59.26,59.2,59.21,73477.5,52.159,52.1854,52.1325,52.1414,73477.5
2022-06-07 12:40:00,59.22,59.25,59.13,59.15,16333.5,52.1502,52.1766,52.0709,52.0885,16333.5
2022-06-07 12:45:00,59.15,59.18,59.13,59.16,13144.5,52.0885,52.1149,52.0709,52.0973,13144.5
2022-06-07 12:50:00,59.19,59.19,59.15,59.15,9108.0,52.1237,52.1237,52.0885,52.0885,9108.0
2022-06-07 12:55:00,59.15,59.18,59.13,59.17,12882.0,52.0885,52.1149,52.0709,52.1061,12882.0
2022-06-07 13:00:00,59.17,59.25,59.15,59.15,44608.5,52.1061,52.1766,52.0885,52.0885,44608.5
2022-06-07 13:05:00,59.17,59.23,59.16,59.21,4800.0,52.1061,52.159,52.0973,52.1414,4800.0
2022-06-07 13:10:00,59.23,59.24,59.17,59.23,53412.0,52.159,52.1678,52.1061,52.159,53412.0
2022-06-07 13:15:00,59.2,59.29,59.2,59.27,40639.5,52.1325,52.2118,52.1325,52.1942,40639.5
2022-06-07 13:20:00,59.29,59.38,59.21,59.25,40620.0,52.2118,52.2911,52.1414,52.1766,40620.0
2022-06-07 13:25:00,59.25,59.29,59.2,59.29,36228.0,52.1766,52.2118,52.1325,52.2118,36228.0
2022-06-07 13:30:00,59.31,59.31,59.19,59.22,13521.0,52.2294,52.2294,52.1237,52.1502,13521.0
2022-06-07 13:35:00,59.23,59.25,59.19,59.23,20727.0,52.159,52.1766,52.1237,52.159,20727.0
2022-06-07 13:40:00,59.25,59.25,59.18,59.21,17176.5,52.1766,52.1766,52.1149,52.1414,17176.5
2022-06-07 13:45:00,59.23,59.25,59.18,59.25,22642.5,52.159,52.1766,52.1149,52.1766,22642.5
2022-06-07 13:50:00,59.24,59.33,59.23,59.23,34983.0,52.1678,52.247,52.159,52.159,34983.0
2022-06-07 13:55:00,59.24,59.25,59.2,59.23,6307.5,52.1678,52.1766,52.1325,52.159,6307.5
2022-06-07 14:00:00,59.21,59.25,59.17,59.25,16648.5,52.1414,52.1766,52.1061,52.1766,16648.5
2022-06-07 14:05:00,59.27,59.35,59.27,59.35,9628.5,52.1942,52.2646,52.1942,52.2646,9628.5
2022-06-07 14:10:00,59.35,59.41,59.33,59.39,7602.0,52.2646,52.3175,52.247,52.2999,7602.0
2022-06-07 14:15:00,59.39,59.4,59.29,59.31,33799.5,52.2999,52.3087,52.2118,52.2294,33799.5
2022-06-07 14:20:00,59.3,59.33,59.29,59.32,4090.5,52.2206,52.247,52.2118,52.2382,4090.5
2022-06-07 14:25:00,59.33,59.33,59.3,59.32,19678.5,52.247,52.247,52.2206,52.2382,19678.5
2022-06-07 14:30:00,59.32,59.47,59.31,59.38,112818.0,52.2382,52.3703,52.2294,52.2911,112818.0
2022-06-07 14:35:00,59.37,59.42,59.35,59.39,10071.0,52.2823,52.3263,52.2646,52.2999,10071.0
2022-06-07 14:40:00,59.39,59.41,59.31,59.31,13734.0,52.2999,52.3175,52.2294,52.2294,13734.0
2022-06-07 14:45:00,59.33,59.33,59.25,59.25,29943.0,52.247,52.247,52.1766,52.1766,29943.0
2022-06-07 14:50:00,59.27,59.36,59.26,59.33,15307.5,52.1942,52.2734,52.1854,52.247,15307.5
2022-06-07 14:55:00,59.34,59.51,59.33,59.47,83437.5,52.2558,52.4055,52.247,52.3703,83437.5
2022-06-07 15:00:00,59.49,59.59,59.45,59.59,21240.0,52.3879,52.476,52.3527,52.476,21240.0
2022-06-07 15:05:00,59.59,59.59,59.47,59.47,27042.0,52.476,52.476,52.3703,52.3703,27042.0
2022-06-07 15:10:00,59.47,59.49,59.45,59.47,72567.0,52.3703,52.3879,52.3527,52.3703,72567.0
2022-06-07 15:15:00,59.46,59.47,59.45,59.47,34711.5,52.3615,52.3703,52.3527,52.3703,34711.5
2022-06-07 15:20:00,59.47,59.47,59.41,59.42,39760.5,52.3703,52.3703,52.3175,52.3263,39760.5
2022-06-07 15:25:00,59.41,59.47,59.4,59.46,35470.5,52.3175,52.3703,52.3087,52.3615,35470.5
2022-06-07 15:30:00,59.46,59.48,59.41,59.46,39201.0,52.3615,52.3791,52.3175,52.3615,39201.0
2022-06-07 15:35:00,59.47,59.53,59.43,59.43,92970.0,52.3703,52.4232,52.3351,52.3351,92970.0
2022-06-07 15:40:00,59.44,59.47,59.41,59.47,33858.0,52.3439,52.3703,52.3175,52.3703,33858.0
2022-06-07 15:45:00,59.46,59.51,59.37,59.39,66868.5,52.3615,52.4055,52.2823,52.2999,66868.5
2022-06-07 15:50:00,59.39,59.46,59.29,59.37,200214.0,52.2999,52.3615,52.2118,52.2823,200214.0
2022-06-07 15:55:00,59.38,59.4,59.22,59.31,312310.5,52.2911,52.3087,52.1502,52.2294,312310.5
2022-06-08 09:30:00,59.07,59.13,58.84,59.13,59886.0,52.0181,52.0709,51.8155,52.0709,59886.0
2022-06-08 09:35:00,59.13,59.13,58.75,59.0,8302.5,52.0709,52.0709,51.7363,51.9564,8302.5
2022-06-08 09:40:00,58.88,59.01,58.88,58.95,8754.0,51.8507,51.9652,51.8507,51.9124,8754.0
2022-06-08 09:45:00,59.0,59.23,58.93,59.13,15607.5,51.9564,52.159,51.8948,52.0709,15607.5
2022-06-08 09:50:00,59.15,59.29,59.13,59.27,13014.0,52.0885,52.2118,52.0709,52.1942,13014.0
2022-06-08 09:55:00,59.22,59.33,59.2,59.25,14397.0,52.1502,52.247,52.1325,52.1766,14397.0
2022-06-08 10:00:00,59.33,59.43,59.25,59.31,16642.5,52.247,52.3351,52.1766,52.2294,16642.5
2022-06-08 10:05:00,59.29,59.38,59.29,59.32,77433.0,52.2118,52.2911,52.2118,52.2382,77433.0
2022-06-08 10:10:00,59.33,59.35,59.23,59.3,32268.0,52.247,52.2646,52.159,52.2206,32268.0
2022-06-08 10:15:00,59.3,59.39,59.29,59.37,52165.5,52.2206,52.2999,52.2118,52.2823,52165.5
2022-06-08 10:20:00,59.36,59.51,59.36,59.45,323782.5,52.2734,52.4055,52.2734,52.3527,323782.5
2022-06-08 10:25:00,59.41,59.44,59.29,59.37,179598.0,52.3175,52.3439,52.2118,52.2823,179598.0
2022-06-08 10:30:00,59.35,59.4,59.32,59.4,75150.0,52.2646,52.3087,52.2382,52.3087,75150.0
2022-06-08 10:35:00,59.39,59.4,59.27,59.29,13842.0,52.2999,52.3087,52.1942,52.2118,13842.0
2022-06-08 10:40:00,59.29,59.33,59.25,59.31,35451.0,52.2118,52.247,52.1766,52.2294,35451.0
2022-06-08 10:45:00,59.3,59.33,59.27,59.3,12196.5,52.2206,52.247,52.1942,52.2206,12196.5
2022-06-08 10:50:00,59.3,59.41,59.29,59.37,17373.0,52.2206,52.3175,52.2118,52.2823,17373.0
2022-06-08 10:55:00,59.37,59.38,59.29,59.33,43267.5,52.2823,52.2911,52.2118,52.247,43267.5
2022-06-08 11:00:00,59.33,59.39,59.33,59.35,32587.5,52.247,52.2999,52.247,52.2646,32587.5
2022-06-08 11:05:00,59.35,59.46,59.34,59.45,10687.5,52.2646,52.3615,52.2558,52.3527,10687.5
2022-06-08 11:10:00,59.43,59.51,59.39,59.4,58179.0,52.3351,52.4055,52.2999,52.3087,58179.0
2022-06-08 11:15:00,59.4,59.52,59.37,59.45,42157.5,52.3087,52.4143,52.2823,52.3527,42157.5
2022-06-08 11:20:00,59.45,59.47,59.42,59.47,19540.5,52.3527,52.3703,52.3263,52.3703,19540.5
2022-06-08 11:25:00,59.46,59.47,59.45,59.45,14656.5,52.3615,52.3703,52.3527,52.3527,14656.5
2022-06-08 11:30:00,59.43,59.43,59.38,59.4,11575.5,52.3351,52.3351,52.2911,52.3087,11575.5
2022-06-08 11:35:00,59.4,59.4,59.35,59.35,5305.5,52.3087,52.3087,52.2646,52.2646,5305.5
2022-06-08 11:40:00,59.37,59.54,59.37,59.47,118293.0,52.2823,52.432,52.2823,52.3703,118293.0
2022-06-08 11:45:00,59.49,59.5,59.43,59.5,53005.5,52.3879,52.3967,52.3351,52.3967,53005.5
2022-06-08 11:50:00,59.53,59.61,59.53,59.59,8646.0,52.4232,52.4936,52.4232,52.476,8646.0
2022-06-08 11:55:00,59.57,59.73,59.56,59.73,113980.5,52.4584,52.5993,52.4496,52.5993,113980.5
2022-06-08 12:00:00,59.71,59.86,59.69,59.78,12147.0,52.5817,52.7138,52.564,52.6433,12147.0
2022-06-08 12:05:00,59.78,59.78,59.71,59.72,8598.0,52.6433,52.6433,52.5817,52.5905,8598.0
2022-06-08 12:10:00,59.72,59.81,59.72,59.77,8610.0,52.5905,52.6697,52.5905,52.6345,8610.0
2022-06-08 12:15:00,59.77,59.83,59.75,59.8,7617.0,52.6345,52.6873,52.6169,52.6609,7617.0
2022-06-08 12:20:00,59.79,59.81,59.73,59.8,6766.5,52.6521,52.6697,52.5993,52.6609,6766.5
2022-06-08 12:25:00,59.73,59.75,59.59,59.61,12906.0,52.5993,52.6169,52.476,52.4936,12906.0
2022-06-08 12:30:00,59.63,59.71,59.62,59.69,9547.5,52.5112,52.5817,52.5024,52.564,9547.5
2022-06-08 12:35:00,59.68,59.68,59.57,59.65,15051.0,52.5552,52.5552,52.4584,52.5288,15051.0
2022-06-08 12:40:00,59.6,59.67,59.51,59.58,33999.0,52.4848,52.5464,52.4055,52.4672,33999.0
2022-06-08 12:45:00,59.55,59.66,59.49,59.62,26310.0,52.4408,52.5376,52.3879,52.5024,26310.0
2022-06-08 12:50:00,59.65,59.69,59.63,59.66,22074.0,52.5288,52.564,52.5112,52.5376,22074.0
2022-06-08 12:55:00,59.64,59.74,59.61,59.74,8277.0,52.52,52.6081,52.4936,52.6081,8277.0
2022-06-08 13:00:00,59.71,59.73,59.6,59.6,10720.5,52.5817,52.5993,52.4848,52.4848,10720.5
2022-06-08 13:05:00,59.6,59.72,59.6,59.72,16077.0,52.4848,52.5905,52.4848,52.5905,16077.0
2022-06-08 13:10:00,59.72,59.78,59.67,59.78,13396.5,52.5905,52.6433,52.5464,52.6433,13396.5
2022-06-08 13:15:00,59.76,59.89,59.75,59.89,7657.5,52.6257,52.7402,52.6169,52.7402,7657.5
2022-06-08 13:20:00,59.86,59.87,59.83,59.83,14721.0,52.7138,52.7226,52.6873,52.6873,14721.0
2022-06-08 13:25:00,59.85,59.85,59.8,59.81,4504.5,52.7049,52.7049,52.6609,52.6697,4504.5
2022-06-08 13:30:00,59.78,59.79,59.71,59.73,6477.0,52.6433,52.6521,52.5817,52.5993,6477.0
2022-06-08 13:35:00,59.73,59.76,59.7,59.74,24337.5,52.5993,52.6257,52.5729,52.6081,24337.5
2022-06-08 13:40:00,59.73,59.83,59.73,59.82,13572.0,52.5993,52.6873,52.5993,52.6785,13572.0
2022-06-08 13:45:00,59.8,59.88,59.77,59.83,8400.0,52.6609,52.7314,52.6345,52.6873,8400.0
2022-06-08 13:50:00,59.84,59.84,59.77,59.81,9931.5,52.6961,52.6961,52.6345,52.6697,9931.5
2022-06-08 13:55:00,59.77,59.86,59.77,59.77,8397.0,52.6345,52.7138,52.6345,52.6345,8397.0
2022-06-08 14:00:00,59.79,59.82,59.77,59.78,4569.0,52.6521,52.6785,52.6345,52.6433,4569.0
2022-06-08 14:05:00,59.79,59.86,59.79,59.82,7278.0,52.6521,52.7138,52.6521,52.6785,7278.0
2022-06-08 14:10:00,59.83,59.84,59.79,59.83,5769.0,52.6873,52.6961,52.6521,52.6873,5769.0
2022-06-08 14:15:00,59.85,59.88,59.83,59.87,10206.0,52.7049,52.7314,52.6873,52.7226,10206.0
2022-06-08 14:20:00,59.87,59.89,59.79,59.84,13452.0,52.7226,52.7402,52.6521,52.6961,13452.0
2022-06-08 14:25:00,59.84,59.84,59.7,59.76,10071.0,52.6961,52.6961,52.5729,52.6257,10071.0
2022-06-08 14:30:00,59.76,59.8,59.7,59.71,9420.0,52.6257,52.6609,52.5729,52.5817,9420.0
2022-06-08 14:35:00,59.71,59.72,59.65,59.67,22468.5,52.5817,52.5905,52.5288,52.5464,22468.5
2022-06-08 14:40:00,59.68,59.77,59.67,59.77,9570.0,52.5552,52.6345,52.5464,52.6345,9570.0
2022-06-08 14:45:00,59.79,59.83,59.78,59.79,10969.5,52.6521,52.6873,52.6433,52.6521,10969.5
2022-06-08 14:50:00,59.81,59.81,59.73,59.75,12301.5,52.6697,52.6697,52.5993,52.6169,12301.5
2022-06-08 14:55:00,59.79,59.81,59.76,59.8,7503.0,52.6521,52.6697,52.6257,52.6609,7503.0
2022-06-08 15:00:00,59.8,59.8,59.73,59.73,14023.5,52.6609,52.6609,52.5993,52.5993,14023.5
2022-06-08 15:05:00,59.73,59.73,59.67,59.69,28530.0,52.5993,52.5993,52.5464,52.564,28530.0
2022-06-08 15:10:00,59.69,59.69,59.63,59.66,32184.0,52.564,52.564,52.5112,52.5376,32184.0
2022-06-08 15:15:00,59.65,59.67,59.6,59.65,112906.5,52.5288,52.5464,52.4848,52.5288,112906.5
2022-06-08 15:20:00,59.65,59.67,59.63,59.65,27571.5,52.5288,52.5464,52.5112,52.5288,27571.5
2022-06-08 15:25:00,59.67,59.77,59.65,59.69,79744.5,52.5464,52.6345,52.5288,52.564,79744.5
2022-06-08 15:30:00,59.71,59.75,59.61,59.74,75069.0,52.5817,52.6169,52.4936,52.6081,75069.0
2022-06-08 15:35:00,59.74,59.74,59.68,59.69,51562.5,52.6081,52.6081,52.5552,52.564,51562.5
2022-06-08 15:40:00,59.68,59.73,59.66,59.67,77956.5,52.5552,52.5993,52.5376,52.5464,77956.5
2022-06-08 15:45:00,59.67,59.68,59.61,59.63,188568.0,52.5464,52.5552,52.4936,52.5112,188568.0
2022-06-08 15:50:00,59.63,59.75,59.55,59.57,106761.0,52.5112,52.6169,52.4408,52.4584,106761.0
2022-06-08 15:55:00,59.57,59.6,59.52,59.59,201063.0,52.4584,52.4848,52.4143,52.476,201063.0
2022-06-09 09:30:00,59.41,59.41,59.04,59.37,52254.0,52.3175,52.3175,51.9916,52.2823,52254.0
2022-06-09 09:35:00,59.33,59.39,59.28,59.32,7447.5,52.247,52.2999,52.203,52.2382,7447.5
2022-06-09 09:40:00,59.32,59.54,59.31,59.42,13534.5,52.2382,52.432,52.2294,52.3263,13534.5
2022-06-09 09:45:00,59.37,59.45,59.29,59.38,11769.0,52.2823,52.3527,52.2118,52.2911,11769.0
2022-06-09 09:50:00,59.37,59.49,59.35,59.47,9474.0,52.2823,52.3879,52.2646,52.3703,9474.0
2022-06-09 09:55:00,59.49,59.57,59.45,59.53,6772.5,52.3879,52.4584,52.3527,52.4232,6772.5
2022-06-09 10:00:00,59.57,59.59,59.39,59.39,12808.5,52.4584,52.476,52.2999,52.2999,12808.5
2022-06-09 10:05:00,59.42,59.48,59.37,59.48,18034.5,52.3263,52.3791,52.2823,52.3791,18034.5
2022-06-09 10:10:00,59.44,59.46,59.31,59.39,17826.0,52.3439,52.3615,52.2294,52.2999,17826.0
2022-06-09 10:15:00,59.41,59.65,59.41,59.61,9339.0,52.3175,52.5288,52.3175,52.4936,9339.0
2022-06-09 10:20:00,59.65,59.73,59.61,59.66,6471.0,52.5288,52.5993,52.4936,52.5376,6471.0
2022-06-09 10:25:00,59.66,59.69,59.55,59.56,11431.5,52.5376,52.564,52.4408,52.4496,11431.5
2022-06-09 10:30:00,59.62,59.78,59.62,59.77,10582.5,52.5024,52.6433,52.5024,52.6345,10582.5
2022-06-09 10:35:00,59.74,59.91,59.74,59.91,14373.0,52.6081,52.7578,52.6081,52.7578,14373.0
2022-06-09 10:40:00,59.89,59.92,59.72,59.77,7309.5,52.7402,52.7666,52.5905,52.6345,7309.5
2022-06-09 10:45:00,59.79,59.81,59.67,59.79,9243.0,52.6521,52.6697,52.5464,52.6521,9243.0
2022-06-09 10:50:00,59.79,59.79,59.57,59.59,9106.5,52.6521,52.6521,52.4584,52.476,9106.5
2022-06-09 10:55:00,59.57,59.71,59.55,59.67,8508.0,52.4584,52.5817,52.4408,52.5464,8508.0
2022-06-09 11:00:00,59.66,59.66,59.48,59.48,8457.0,52.5376,52.5376,52.3791,52.3791,8457.0
2022-06-09 11:05:00,59.49,59.53,59.43,59.49,6306.0,52.3879,52.4232,52.3351,52.3879,6306.0
2022-06-09 11:10:00,59.51,59.56,59.49,59.52,5298.0,52.4055,52.4496,52.3879,52.4143,5298.0
2022-06-09 11:15:00,59.51,59.55,59.47,59.53,5100.0,52.4055,52.4408,52.3703,52.4232,5100.0
2022-06-09 11:20:00,59.53,59.57,59.49,59.51,5254.5,52.4232,52.4584,52.3879,52.4055,5254.5
2022-06-09 11:25:00,59.43,59.43,59.36,59.41,3660.0,52.3351,52.3351,52.2734,52.3175,3660.0
2022-06-09 11:30:00,59.39,59.42,59.35,59.35,4650.0,52.2999,52.3263,52.2646,52.2646,4650.0
2022-06-09 11:35:00,59.32,59.41,59.31,59.41,4119.0,52.2382,52.3175,52.2294,52.3175,4119.0
2022-06-09 11:40:00,59.39,59.57,59.37,59.53,4554.0,52.2999,52.4584,52.2823,52.4232,4554.0
2022-06-09 11:45:00,59.52,59.59,59.48,59.49,8133.0,52.4143,52.476,52.3791,52.3879,8133.0
2022-06-09 11:50:00,59.48,59.53,59.43,59.43,13531.5,52.3791,52.4232,52.3351,52.3351,13531.5
2022-06-09 11:55:00,59.47,59.51,59.43,59.5,6097.5,52.3703,52.4055,52.3351,52.3967,6097.5
2022-06-09 12:00:00,59.49,59.53,59.45,59.45,6058.5,52.3879,52.4232,52.3527,52.3527,6058.5
2022-06-09 12:05:00,59.42,59.46,59.39,59.43,4323.0,52.3263,52.3615,52.2999,52.3351,4323.0
2022-06-09 12:10:00,59.43,59.43,59.3,59.31,4824.0,52.3351,52.3351,52.2206,52.2294,4824.0
2022-06-09 12:15:00,59.3,59.38,59.27,59.38,5919.0,52.2206,52.2911,52.1942,52.2911,5919.0
2022-06-09 12:20:00,59.41,59.41,59.37,59.4,3976.5,52.3175,52.3175,52.2823,52.3087,3976.5
2022-06-09 12:25:00,59.41,59.49,59.41,59.49,6829.5,52.3175,52.3879,52.3175,52.3879,6829.5
2022-06-09 12:30:00,59.53,59.53,59.42,59.46,4699.5,52.4232,52.4232,52.3263,52.3615,4699.5
2022-06-09 12:35:00,59.49,59.5,59.47,59.48,2311.5,52.3879,52.3967,52.3703,52.3791,2311.5
2022-06-09 12:40:00,59.49,59.57,59.48,59.54,8805.0,52.3879,52.4584,52.3791,52.432,8805.0
2022-06-09 12:45:00,59.52,59.52,59.46,59.47,5131.5,52.4143,52.4143,52.3615,52.3703,5131.5
2022-06-09 12:50:00,59.47,59.55,59.47,59.5,4084.5,52.3703,52.4408,52.3703,52.3967,4084.5
2022-06-09 12:55:00,59.5,59.6,59.49,59.6,4050.0,52.3967,52.4848,52.3879,52.4848,4050.0
2022-06-09 13:00:00,59.58,59.61,59.58,59.61,2400.0,52.4672,52.4936,52.4672,52.4936,2400.0
2022-06-09 13:05:00,59.6,59.65,59.57,59.57,5511.0,52.4848,52.5288,52.4584,52.4584,5511.0
2022-06-09 13:10:00,59.59,59.64,59.57,59.64,3867.0,52.476,52.52,52.4584,52.52,3867.0
2022-06-09 13:15:00,59.63,59.63,59.59,59.63,4324.5,52.5112,52.5112,52.476,52.5112,4324.5
2022-06-09 13:20:00,59.61,59.65,59.54,59.54,5683.5,52.4936,52.5288,52.432,52.432,5683.5
2022-06-09 13:25:00,59.55,59.55,59.51,59.52,5392.5,52.4408,52.4408,52.4055,52.4143,5392.5
2022-06-09 13:30:00,59.51,59.51,59.48,59.49,3150.0,52.4055,52.4055,52.3791,52.3879,3150.0
2022-06-09 13:35:00,59.48,59.51,59.42,59.49,5419.5,52.3791,52.4055,52.3263,52.3879,5419.5
2022-06-09 13:40:00,59.5,59.51,59.48,59.49,6300.0,52.3967,52.4055,52.3791,52.3879,6300.0
2022-06-09 13:45:00,59.5,59.53,59.48,59.53,5877.0,52.3967,52.4232,52.3791,52.4232,5877.0
2022-06-09 13:50:00,59.51,59.55,59.48,59.51,7926.0,52.4055,52.4408,52.3791,52.4055,7926.0
2022-06-09 13:55:00,59.51,59.58,59.49,59.55,5250.0,52.4055,52.4672,52.3879,52.4408,5250.0
2022-06-09 14:00:00,59.55,59.6,59.51,59.51,14250.0,52.4408,52.4848,52.4055,52.4055,14250.0
2022-06-09 14:05:00,59.5,59.57,59.47,59.54,10563.0,52.3967,52.4584,52.3703,52.432,10563.0
2022-06-09 14:10:00,59.55,59.57,59.49,59.56,9406.5,52.4408,52.4584,52.3879,52.4496,9406.5
2022-06-09 14:15:00,59.59,59.6,59.53,59.54,5628.0,52.476,52.4848,52.4232,52.432,5628.0
2022-06-09 14:20:00,59.55,59.59,59.49,59.49,8868.0,52.4408,52.476,52.3879,52.3879,8868.0
2022-06-09 14:25:00,59.48,59.55,59.47,59.52,5782.5,52.3791,52.4408,52.3703,52.4143,5782.5
2022-06-09 14:30:00,59.52,59.52,59.45,59.46,6394.5,52.4143,52.4143,52.3527,52.3615,6394.5
2022-06-09 14:35:00,59.45,59.47,59.38,59.41,5748.0,52.3527,52.3703,52.2911,52.3175,5748.0
2022-06-09 14:40:00,59.4,59.4,59.34,59.35,4980.0,52.3087,52.3087,52.2558,52.2646,4980.0
2022-06-09 14:45:00,59.35,59.39,59.33,59.36,5689.5,52.2646,52.2999,52.247,52.2734,5689.5
2022-06-09 14:50:00,59.37,59.4,59.34,59.37,5457.0,52.2823,52.3087,52.2558,52.2823,5457.0
2022-06-09 14:55:00,59.35,59.41,59.28,59.28,26284.5,52.2646,52.3175,52.203,52.203,26284.5
2022-06-09 15:00:00,59.28,59.3,59.18,59.18,9535.5,52.203,52.2206,52.1149,52.1149,9535.5
2022-06-09 15:05:00,59.19,59.21,59.17,59.17,8427.0,52.1237,52.1414,52.1061,52.1061,8427.0
2022-06-09 15:10:00,59.19,59.24,59.13,59.21,29875.5,52.1237,52.1678,52.0709,52.1414,29875.5
2022-06-09 15:15:00,59.19,59.27,59.17,59.26,28230.0,52.1237,52.1942,52.1061,52.1854,28230.0
2022-06-09 15:20:00,59.27,59.27,59.21,59.23,8107.5,52.1942,52.1942,52.1414,52.159,8107.5
2022-06-09 15:25:00,59.24,59.29,59.19,59.21,26782.5,52.1678,52.2118,52.1237,52.1414,26782.5
2022-06-09 15:30:00,59.19,59.19,59.07,59.07,26292.0,52.1237,52.1237,52.0181,52.0181,26292.0
2022-06-09 15:35:00,59.08,59.11,59.05,59.05,27055.5,52.0269,52.0533,52.0005,52.0005,27055.5
2022-06-09 15:40:00,59.04,59.05,58.94,58.95,28642.5,51.9916,52.0005,51.9036,51.9124,28642.5
2022-06-09 15:45:00,58.95,58.95,58.81,58.84,35112.0,51.9124,51.9124,51.7891,51.8155,35112.0
2022-06-09 15:50:00,58.83,58.89,58.74,58.85,71287.5,51.8067,51.8596,51.7275,51.8243,71287.5
2022-06-09 15:55:00,58.84,58.87,58.67,58.67,124177.5,51.8155,51.8419,51.6658,51.6658,124177.5
2022-06-10 09:30:00,57.95,57.97,57.49,57.65,73491.0,51.0318,51.0494,50.6267,50.7676,73491.0
2022-06-10 09:35:00,57.71,57.71,57.57,57.69,15483.0,50.8204,50.8204,50.6971,50.8028,15483.0
2022-06-10 09:40:00,57.59,57.72,57.45,57.63,11310.0,50.7148,50.8292,50.5915,50.75,11310.0
2022-06-10 09:45:00,57.6,57.67,57.49,57.56,8329.5,50.7236,50.7852,50.6267,50.6883,8329.5
2022-06-10 09:50:00,57.58,57.6,57.4,57.4,8550.0,50.7059,50.7236,50.5474,50.5474,8550.0
2022-06-10 09:55:00,57.38,57.49,57.33,57.37,3996.0,50.5298,50.6267,50.4858,50.521,3996.0
2022-06-10 10:00:00,57.34,57.35,57.01,57.07,7996.5,50.4946,50.5034,50.204,50.2568,7996.5
2022-06-10 10:05:00,57.03,57.07,56.89,56.89,16911.0,50.2216,50.2568,50.0983,50.0983,16911.0
2022-06-10 10:10:00,56.91,57.04,56.91,56.93,6105.0,50.1159,50.2304,50.1159,50.1335,6105.0
2022-06-10 10:15:00,56.94,57.09,56.92,57.05,10414.5,50.1424,50.2744,50.1247,50.2392,10414.5
2022-06-10 10:20:00,57.0,57.05,56.99,57.05,12090.0,50.1952,50.2392,50.1864,50.2392,12090.0
2022-06-10 10:25:00,57.05,57.09,57.0,57.0,8769.0,50.2392,50.2744,50.1952,50.1952,8769.0
2022-06-10 10:30:00,57.04,57.13,56.99,57.06,56358.0,50.2304,50.3097,50.1864,50.248,56358.0
2022-06-10 10:35:00,57.07,57.27,57.07,57.21,13992.0,50.2568,50.433,50.2568,50.3801,13992.0
2022-06-10 10:40:00,57.21,57.27,57.15,57.19,13207.5,50.3801,50.433,50.3273,50.3625,13207.5
2022-06-10 10:45:00,57.19,57.22,57.13,57.21,13956.0,50.3625,50.3889,50.3097,50.3801,13956.0
2022-06-10 10:50:00,57.24,57.31,57.19,57.19,6792.0,50.4065,50.4682,50.3625,50.3625,6792.0
2022-06-10 10:55:00,57.17,57.17,57.05,57.05,7342.5,50.3449,50.3449,50.2392,50.2392,7342.5
2022-06-10 11:00:00,57.03,57.14,57.02,57.04,13704.0,50.2216,50.3185,50.2128,50.2304,13704.0
2022-06-10 11:05:00,57.02,57.1,56.97,57.1,30903.0,50.2128,50.2832,50.1688,50.2832,30903.0
2022-06-10 11:10:00,57.09,57.12,57.02,57.03,6175.5,50.2744,50.3009,50.2128,50.2216,6175.5
2022-06-10 11:15:00,57.01,57.01,56.89,56.91,4680.0,50.204,50.204,50.0983,50.1159,4680.0
2022-06-10 11:20:00,56.95,57.01,56.83,56.83,6816.0,50.1512,50.204,50.0455,50.0455,6816.0
2022-06-10 11:25:00,56.83,56.87,56.79,56.82,6726.0,50.0455,50.0807,50.0103,50.0367,6726.0
2022-06-10 11:30:00,56.81,56.82,56.75,56.79,10698.0,50.0279,50.0367,49.975,50.0103,10698.0
2022-06-10 11:35:00,56.78,56.84,56.72,56.72,6156.0,50.0015,50.0543,49.9486,49.9486,6156.0
2022-06-10 11:40:00,56.71,56.8,56.7,56.8,4786.5,49.9398,50.0191,49.931,50.0191,4786.5
2022-06-10 11:45:00,56.82,56.83,56.69,56.69,6841.5,50.0367,50.0455,49.9222,49.9222,6841.5
2022-06-10 11:50:00,56.71,56.75,56.67,56.71,4497.0,49.9398,49.975,49.9046,49.9398,4497.0
2022-06-10 11:55:00,56.69,56.77,56.67,56.75,8601.0,49.9222,49.9926,49.9046,49.975,8601.0
2022-06-10 12:00:00,56.74,56.81,56.74,56.79,4399.5,49.9662,50.0279,49.9662,50.0103,4399.5
2022-06-10 12:05:00,56.8,57.03,56.79,57.03,52986.0,50.0191,50.2216,50.0103,50.2216,52986.0
2022-06-10 12:10:00,57.04,57.09,56.88,56.88,9678.0,50.2304,50.2744,50.0895,50.0895,9678.0
2022-06-10 12:15:00,56.89,56.89,56.8,56.82,5196.0,50.0983,50.0983,50.0191,50.0367,5196.0
2022-06-10 12:20:00,56.83,56.9,56.82,56.82,8625.0,50.0455,50.1071,50.0367,50.0367,8625.0
2022-06-10 12:25:00,56.79,56.81,56.75,56.81,6621.0,50.0103,50.0279,49.975,50.0279,6621.0
2022-06-10 12:30:00,56.82,56.85,56.75,56.78,5100.0,50.0367,50.0631,49.975,50.0015,5100.0
2022-06-10 12:35:00,56.79,56.87,56.79,56.85,9997.5,50.0103,50.0807,50.0103,50.0631,9997.5
2022-06-10 12:40:00,56.85,56.9,56.83,56.89,6651.0,50.0631,50.1071,50.0455,50.0983,6651.0
2022-06-10 12:45:00,56.91,56.91,56.81,56.82,5997.0,50.1159,50.1159,50.0279,50.0367,5997.0
2022-06-10 12:50:00,56.8,56.81,56.71,56.77,7008.0,50.0191,50.0279,49.9398,49.9926,7008.0
2022-06-10 12:55:00,56.73,56.79,56.7,56.79,5887.5,49.9574,50.0103,49.931,50.0103,5887.5
2022-06-10 13:00:00,56.76,56.76,56.68,56.73,5137.5,49.9838,49.9838,49.9134,49.9574,5137.5
2022-06-10 13:05:00,56.73,56.83,56.71,56.83,28510.5,49.9574,50.0455,49.9398,50.0455,28510.5
2022-06-10 13:10:00,56.82,56.83,56.67,56.69,9330.0,50.0367,50.0455,49.9046,49.9222,9330.0
2022-06-10 13:15:00,56.68,56.77,56.66,56.77,5250.0,49.9134,49.9926,49.8958,49.9926,5250.0
2022-06-10 13:20:00,56.77,56.85,56.77,56.83,7335.0,49.9926,50.0631,49.9926,50.0455,7335.0
2022-06-10 13:25:00,56.81,56.85,56.79,56.85,8239.5,50.0279,50.0631,50.0103,50.0631,8239.5
2022-06-10 13:30:00,56.84,56.84,56.67,56.69,22746.0,50.0543,50.0543,49.9046,49.9222,22746.0
2022-06-10 13:35:00,56.69,56.87,56.69,56.87,22900.5,49.9222,50.0807,49.9222,50.0807,22900.5
2022-06-10 13:40:00,56.87,56.87,56.79,56.84,7662.0,50.0807,50.0807,50.0103,50.0543,7662.0
2022-06-10 13:45:00,56.83,57.06,56.8,57.06,8188.5,50.0455,50.248,50.0191,50.248,8188.5
2022-06-10 13:50:00,57.09,57.14,56.88,56.9,42415.5,50.2744,50.3185,50.0895,50.1071,42415.5
2022-06-10 13:55:00,56.87,56.87,56.7,56.75,66219.0,50.0807,50.0807,49.931,49.975,66219.0
2022-06-10 14:00:00,56.76,56.76,56.63,56.63,8584.5,49.9838,49.9838,49.8694,49.8694,8584.5
2022-06-10 14:05:00,56.65,56.7,56.61,56.62,13005.0,49.887,49.931,49.8517,49.8606,13005.0
2022-06-10 14:10:00,56.65,56.68,56.64,56.67,18427.5,49.887,49.9134,49.8782,49.9046,18427.5
2022-06-10 14:15:00,56.65,56.86,56.65,56.86,9847.5,49.887,50.0719,49.887,50.0719,9847.5
2022-06-10 14:20:00,56.88,56.91,56.81,56.89,38445.0,50.0895,50.1159,50.0279,50.0983,38445.0
2022-06-10 14:25:00,56.9,56.93,56.81,56.87,14191.5,50.1071,50.1335,50.0279,50.0807,14191.5
2022-06-10 14:30:00,56.89,56.94,56.89,56.9,12357.0,50.0983,50.1424,50.0983,50.1071,12357.0
2022-06-10 14:35:00,56.91,56.91,56.84,56.85,7782.0,50.1159,50.1159,50.0543,50.0631,7782.0
2022-06-10 14:40:00,56.85,56.85,56.79,56.81,4804.5,50.0631,50.0631,50.0103,50.0279,4804.5
2022-06-10 14:45:00,56.83,56.94,56.83,56.93,10293.0,50.0455,50.1424,50.0455,50.1335,10293.0
2022-06-10 14:50:00,56.92,57.0,56.91,57.0,7351.5,50.1247,50.1952,50.1159,50.1952,7351.5
2022-06-10 14:55:00,57.01,57.11,56.99,57.05,13231.5,50.204,50.2921,50.1864,50.2392,13231.5
2022-06-10 15:00:00,57.06,57.11,56.94,56.97,10041.0,50.248,50.2921,50.1424,50.1688,10041.0
2022-06-10 15:05:00,56.95,56.99,56.88,56.95,10059.0,50.1512,50.1864,50.0895,50.1512,10059.0
2022-06-10 15:10:00,56.96,57.09,56.95,57.07,13987.5,50.16,50.2744,50.1512,50.2568,13987.5
2022-06-10 15:15:00,57.06,57.14,57.05,57.11,10537.5,50.248,50.3185,50.2392,50.2921,10537.5
2022-06-10 15:20:00,57.15,57.15,56.99,57.11,14401.5,50.3273,50.3273,50.1864,50.2921,14401.5
2022-06-10 15:25:00,57.13,57.27,57.13,57.17,15607.5,50.3097,50.433,50.3097,50.3449,15607.5
2022-06-10 15:30:00,57.19,57.19,57.06,57.07,22473.0,50.3625,50.3625,50.248,50.2568,22473.0
2022-06-10 15:35:00,57.06,57.16,57.02,57.1,18552.0,50.248,50.3361,50.2128,50.2832,18552.0
2022-06-10 15:40:00,57.09,57.11,56.91,56.95,25033.5,50.2744,50.2921,50.1159,50.1512,25033.5
2022-06-10 15:45:00,56.97,56.97,56.83,56.85,32919.0,50.1688,50.1688,50.0455,50.0631,32919.0
2022-06-10 15:50:00,56.83,56.98,56.78,56.87,66133.5,50.0455,50.1776,50.0015,50.0807,66133.5
2022-06-10 15:55:00,56.87,56.9,56.73,56.73,131169.0,50.0807,50.1071,49.9574,49.9574,131169.0
2022-06-13 09:30:00,55.83,55.85,55.28,55.5,90301.5,49.1649,49.1825,48.6805,48.8743,90301.5
2022-06-13 09:35:00,55.55,55.74,55.49,55.57,9555.0,48.9183,49.0856,48.8655,48.9359,9555.0
2022-06-13 09:40:00,55.41,55.65,55.39,55.55,12925.5,48.795,49.0064,48.7774,48.9183,12925.5
2022-06-13 09:45:00,55.58,55.68,55.53,55.59,20395.5,48.9447,49.0328,48.9007,48.9535,20395.5
2022-06-13 09:50:00,55.6,55.77,55.53,55.63,16270.5,48.9623,49.112,48.9007,48.9887,16270.5
2022-06-13 09:55:00,55.61,55.63,55.51,55.53,12900.0,48.9711,48.9887,48.8831,48.9007,12900.0
2022-06-13 10:00:00,55.53,55.57,55.37,55.41,49267.5,48.9007,48.9359,48.7598,48.795,49267.5
2022-06-13 10:05:00,55.37,55.69,55.36,55.68,11460.0,48.7598,49.0416,48.751,49.0328,11460.0
2022-06-13 10:10:00,55.65,55.65,55.43,55.61,12061.5,49.0064,49.0064,48.8126,48.9711,12061.5
2022-06-13 10:15:00,55.58,55.67,55.53,55.53,11440.5,48.9447,49.024,48.9007,48.9007,11440.5
2022-06-13 10:20:00,55.52,55.56,55.5,55.52,10816.5,48.8919,48.9271,48.8743,48.8919,10816.5
2022-06-13 10:25:00,55.51,55.58,55.5,55.57,14706.0,48.8831,48.9447,48.8743,48.9359,14706.0
2022-06-13 10:30:00,55.57,55.59,55.41,55.49,31558.5,48.9359,48.9535,48.795,48.8655,31558.5
2022-06-13 10:35:00,55.51,55.63,55.51,55.59,53443.5,48.8831,48.9887,48.8831,48.9535,53443.5
2022-06-13 10:40:00,55.58,55.7,55.53,55.56,15529.5,48.9447,49.0504,48.9007,48.9271,15529.5
2022-06-13 10:45:00,55.58,55.58,55.48,55.55,19200.0,48.9447,48.9447,48.8566,48.9183,19200.0
2022-06-13 10:50:00,55.54,55.57,55.47,55.49,15865.5,48.9095,48.9359,48.8478,48.8655,15865.5
2022-06-13 10:55:00,55.48,55.5,55.4,55.45,10725.0,48.8566,48.8743,48.7862,48.8302,10725.0
2022-06-13 11:00:00,55.41,55.47,55.3,55.31,15570.0,48.795,48.8478,48.6981,48.7069,15570.0
2022-06-13 11:05:00,55.31,55.38,55.27,55.34,12618.0,48.7069,48.7686,48.6717,48.7334,12618.0
2022-06-13 11:10:00,55.33,55.49,55.31,55.49,11283.0,48.7246,48.8655,48.7069,48.8655,11283.0
2022-06-13 11:15:00,55.51,55.71,55.49,55.71,11943.0,48.8831,49.0592,48.8655,49.0592,11943.0
2022-06-13 11:20:00,55.69,55.81,55.66,55.81,7465.5,49.0416,49.1473,49.0152,49.1473,7465.5
2022-06-13 11:25:00,55.81,55.81,55.71,55.79,15211.5,49.1473,49.1473,49.0592,49.1296,15211.5
2022-06-13 11:30:00,55.77,55.9,55.72,55.89,16336.5,49.112,49.2265,49.068,49.2177,16336.5
2022-06-13 11:35:00,55.91,56.14,55.91,56.13,18816.0,49.2353,49.4379,49.2353,49.4291,18816.0
2022-06-13 11:40:00,56.15,56.18,56.08,56.15,16993.5,49.4467,49.4731,49.385,49.4467,16993.5
2022-06-13 11:45:00,56.13,56.18,56.11,56.17,26103.0,49.4291,49.4731,49.4114,49.4643,26103.0
2022-06-13 11:50:00,56.15,56.18,56.03,56.03,20428.5,49.4467,49.4731,49.341,49.341,20428.5
2022-06-13 11:55:00,56.07,56.13,56.04,56.12,12297.0,49.3762,49.4291,49.3498,49.4202,12297.0
2022-06-13 12:00:00,56.11,56.22,56.06,56.15,20157.0,49.4114,49.5083,49.3674,49.4467,20157.0
2022-06-13 12:05:00,56.14,56.25,56.11,56.17,12886.5,49.4379,49.5347,49.4114,49.4643,12886.5
2022-06-13 12:10:00,56.13,56.25,56.13,56.18,58684.5,49.4291,49.5347,49.4291,49.4731,58684.5
2022-06-13 12:15:00,56.21,56.26,56.14,56.23,21754.5,49.4995,49.5435,49.4379,49.5171,21754.5
2022-06-13 12:20:00,56.25,56.27,56.13,56.15,9364.5,49.5347,49.5523,49.4291,49.4467,9364.5
2022-06-13 12:25:00,56.19,56.23,56.13,56.13,7909.5,49.4819,49.5171,49.4291,49.4291,7909.5
2022-06-13 12:30:00,56.13,56.32,56.09,56.27,14193.0,49.4291,49.5964,49.3938,49.5523,14193.0
2022-06-13 12:35:00,56.27,56.36,56.21,56.29,7239.0,49.5523,49.6316,49.4995,49.5699,7239.0
2022-06-13 12:40:00,56.28,56.31,56.05,56.06,7110.0,49.5611,49.5876,49.3586,49.3674,7110.0
2022-06-13 12:45:00,56.11,56.13,56.09,56.11,7980.0,49.4114,49.4291,49.3938,49.4114,7980.0
2022-06-13 12:50:00,56.11,56.15,56.06,56.07,6000.0,49.4114,49.4467,49.3674,49.3762,6000.0
2022-06-13 12:55:00,56.03,56.07,55.94,55.95,4995.0,49.341,49.3762,49.2617,49.2705,4995.0
2022-06-13 13:00:00,55.95,55.98,55.82,55.84,3901.5,49.2705,49.297,49.1561,49.1737,3901.5
2022-06-13 13:05:00,55.79,55.85,55.78,55.85,4009.5,49.1296,49.1825,49.1208,49.1825,4009.5
2022-06-13 13:10:00,55.86,55.91,55.84,55.91,7395.0,49.1913,49.2353,49.1737,49.2353,7395.0
2022-06-13 13:15:00,55.92,55.97,55.91,55.97,11023.5,49.2441,49.2882,49.2353,49.2882,11023.5
2022-06-13 13:20:00,55.99,56.03,55.95,55.95,7396.5,49.3058,49.341,49.2705,49.2705,7396.5
2022-06-13 13:25:00,55.97,55.98,55.89,55.92,5361.0,49.2882,49.297,49.2177,49.2441,5361.0
2022-06-13 13:30:00,55.93,55.99,55.85,55.87,11266.5,49.2529,49.3058,49.1825,49.2001,11266.5
2022-06-13 13:35:00,55.85,55.95,55.84,55.95,4945.5,49.1825,49.2705,49.1737,49.2705,4945.5
2022-06-13 13:40:00,55.95,56.11,55.95,56.08,6447.0,49.2705,49.4114,49.2705,49.385,6447.0
2022-06-13 13:45:00,56.11,56.24,56.09,56.23,14374.5,49.4114,49.5259,49.3938,49.5171,14374.5
2022-06-13 13:50:00,56.27,56.31,56.12,56.15,9892.5,49.5523,49.5876,49.4202,49.4467,9892.5
2022-06-13 13:55:00,56.15,56.25,56.15,56.23,7677.0,49.4467,49.5347,49.4467,49.5171,7677.0
2022-06-13 14:00:00,56.19,56.21,56.09,56.09,7756.5,49.4819,49.4995,49.3938,49.3938,7756.5
2022-06-13 14:05:00,56.07,56.07,55.97,55.99,15109.5,49.3762,49.3762,49.2882,49.3058,15109.5
2022-06-13 14:10:00,55.94,55.99,55.89,55.89,5922.0,49.2617,49.3058,49.2177,49.2177,5922.0
2022-06-13 14:15:00,55.87,55.99,55.86,55.98,48904.5,49.2001,49.3058,49.1913,49.297,48904.5
2022-06-13 14:20:00,56.01,56.05,55.94,55.98,8475.0,49.3234,49.3586,49.2617,49.297,8475.0
2022-06-13 14:25:00,56.02,56.09,56.0,56.04,6330.0,49.3322,49.3938,49.3146,49.3498,6330.0
2022-06-13 14:30:00,56.03,56.03,55.87,55.99,6580.5,49.341,49.341,49.2001,49.3058,6580.5
2022-06-13 14:35:00,56.0,56.13,56.0,56.11,8356.5,49.3146,49.4291,49.3146,49.4114,8356.5
2022-06-13 14:40:00,56.09,56.17,56.06,56.08,7587.0,49.3938,49.4643,49.3674,49.385,7587.0
2022-06-13 14:45:00,56.09,56.15,56.05,56.07,14068.5,49.3938,49.4467,49.3586,49.3762,14068.5
2022-06-13 14:50:00,56.07,56.07,55.95,56.0,9201.0,49.3762,49.3762,49.2705,49.3146,9201.0
2022-06-13 14:55:00,55.97,55.97,55.88,55.93,10732.5,49.2882,49.2882,49.2089,49.2529,10732.5
2022-06-13 15:00:00,55.88,55.96,55.85,55.94,9211.5,49.2089,49.2793,49.1825,49.2617,9211.5
2022-06-13 15:05:00,55.94,55.95,55.87,55.9,13717.5,49.2617,49.2705,49.2001,49.2265,13717.5
2022-06-13 15:10:00,55.91,55.92,55.77,55.77,80806.5,49.2353,49.2441,49.112,49.112,80806.5
2022-06-13 15:15:00,55.79,55.99,55.69,55.82,44166.0,49.1296,49.3058,49.0416,49.1561,44166.0
2022-06-13 15:20:00,55.78,55.85,55.67,55.68,17536.5,49.1208,49.1825,49.024,49.0328,17536.5
2022-06-13 15:25:00,55.69,55.71,55.58,55.59,11014.5,49.0416,49.0592,48.9447,48.9535,11014.5
2022-06-13 15:30:00,55.57,55.59,55.42,55.49,30088.5,48.9359,48.9535,48.8038,48.8655,30088.5
2022-06-13 15:35:00,55.49,55.59,55.34,55.35,32962.5,48.8655,48.9535,48.7334,48.7422,32962.5
2022-06-13 15:40:00,55.34,55.35,55.17,55.17,57681.0,48.7334,48.7422,48.5837,48.5837,57681.0
2022-06-13 15:45:00,55.16,55.27,55.16,55.21,58080.0,48.5749,48.6717,48.5749,48.6189,58080.0
2022-06-13 15:50:00,55.21,55.3,55.03,55.29,86943.0,48.6189,48.6981,48.4604,48.6893,86943.0
2022-06-13 15:55:00,55.28,55.41,55.26,55.34,168315.0,48.6805,48.795,48.6629,48.7334,168315.0
2022-06-14 09:30:00,55.74,55.8,55.35,55.79,45325.5,49.0856,49.1384,48.7422,49.1296,45325.5
2022-06-14 09:35:00,55.76,55.99,55.75,55.83,8179.5,49.1032,49.3058,49.0944,49.1649,8179.5
2022-06-14 09:40:00,55.83,56.16,55.81,56.13,10714.5,49.1649,49.4555,49.1473,49.4291,10714.5
2022-06-14 09:45:00,56.13,56.45,56.11,56.35,20602.5,49.4291,49.7108,49.4114,49.6228,20602.5
2022-06-14 09:50:00,56.37,56.37,56.25,56.33,11539.5,49.6404,49.6404,49.5347,49.6052,11539.5
2022-06-14 09:55:00,56.34,56.41,56.31,56.36,8382.0,49.614,49.6756,49.5876,49.6316,8382.0
2022-06-14 10:00:00,56.33,56.52,56.33,56.33,9234.0,49.6052,49.7725,49.6052,49.6052,9234.0
2022-06-14 10:05:00,56.36,56.37,56.29,56.29,15441.0,49.6316,49.6404,49.5699,49.5699,15441.0
2022-06-14 10:10:00,56.28,56.45,56.25,56.37,8562.0,49.5611,49.7108,49.5347,49.6404,8562.0
2022-06-14 10:15:00,56.34,56.44,56.29,56.29,12945.0,49.614,49.702,49.5699,49.5699,12945.0
2022-06-14 10:20:00,56.28,56.35,56.22,56.35,10116.0,49.5611,49.6228,49.5083,49.6228,10116.0
2022-06-14 10:25:00,56.31,56.37,56.19,56.22,17176.5,49.5876,49.6404,49.4819,49.5083,17176.5
2022-06-14 10:30:00,56.17,56.21,56.11,56.17,13411.5,49.4643,49.4995,49.4114,49.4643,13411.5
2022-06-14 10:35:00,56.17,56.19,56.11,56.13,9121.5,49.4643,49.4819,49.4114,49.4291,9121.5
2022-06-14 10:40:00,56.1,56.13,56.03,56.07,7765.5,49.4026,49.4291,49.341,49.3762,7765.5
2022-06-14 10:45:00,56.08,56.23,56.08,56.23,12838.5,49.385,49.5171,49.385,49.5171,12838.5
2022-06-14 10:50:00,56.25,56.29,56.23,56.27,14146.5,49.5347,49.5699,49.5171,49.5523,14146.5
2022-06-14 10:55:00,56.26,56.31,56.21,56.21,13534.5,49.5435,49.5876,49.4995,49.4995,13534.5
2022-06-14 11:00:00,56.21,56.29,56.17,56.17,13596.0,49.4995,49.5699,49.4643,49.4643,13596.0
2022-06-14 11:05:00,56.16,56.16,56.01,56.02,20077.5,49.4555,49.4555,49.3234,49.3322,20077.5
2022-06-14 11:10:00,56.01,56.01,55.91,55.92,9108.0,49.3234,49.3234,49.2353,49.2441,9108.0
2022-06-14 11:15:00,55.94,55.98,55.82,55.82,11388.0,49.2617,49.297,49.1561,49.1561,11388.0
2022-06-14 11:20:00,55.82,55.83,55.73,55.83,9288.0,49.1561,49.1649,49.0768,49.1649,9288.0
2022-06-14 11:25:00,55.85,55.9,55.84,55.86,9300.0,49.1825,49.2265,49.1737,49.1913,9300.0
2022-06-14 11:30:00,55.83,55.95,55.83,55.95,11860.5,49.1649,49.2705,49.1649,49.2705,11860.5
2022-06-14 11:35:00,55.97,56.03,55.96,55.97,10915.5,49.2882,49.341,49.2793,49.2882,10915.5
2022-06-14 11:40:00,55.98,56.11,55.98,56.08,10296.0,49.297,49.4114,49.297,49.385,10296.0
2022-06-14 11:45:00,56.09,56.16,55.97,55.99,10456.5,49.3938,49.4555,49.2882,49.3058,10456.5
2022-06-14 11:50:00,55.99,56.02,55.86,55.95,44163.0,49.3058,49.3322,49.1913,49.2705,44163.0
2022-06-14 11:55:00,55.95,56.01,55.95,56.0,11880.0,49.2705,49.3234,49.2705,49.3146,11880.0
2022-06-14 12:00:00,55.97,55.97,55.86,55.86,8451.0,49.2882,49.2882,49.1913,49.1913,8451.0
2022-06-14 12:05:00,55.88,55.89,55.79,55.8,5145.0,49.2089,49.2177,49.1296,49.1384,5145.0
2022-06-14 12:10:00,55.8,55.81,55.67,55.67,8541.0,49.1384,49.1473,49.024,49.024,8541.0
2022-06-14 12:15:00,55.67,55.77,55.64,55.77,12600.0,49.024,49.112,48.9975,49.112,12600.0
2022-06-14 12:20:00,55.75,55.79,55.63,55.7,9481.5,49.0944,49.1296,48.9887,49.0504,9481.5
2022-06-14 12:25:00,55.7,55.79,55.67,55.79,5100.0,49.0504,49.1296,49.024,49.1296,5100.0
2022-06-14 12:30:00,55.77,55.84,55.73,55.81,9298.5,49.112,49.1737,49.0768,49.1473,9298.5
2022-06-14 12:35:00,55.79,55.81,55.69,55.73,22125.0,49.1296,49.1473,49.0416,49.0768,22125.0
2022-06-14 12:40:00,55.71,55.77,55.59,55.61,45097.5,49.0592,49.112,48.9535,48.9711,45097.5
2022-06-14 12:45:00,55.62,55.65,55.61,55.65,10218.0,48.9799,49.0064,48.9711,49.0064,10218.0
2022-06-14 12:50:00,55.67,55.68,55.59,55.68,5586.0,49.024,49.0328,48.9535,49.0328,5586.0
2022-06-14 12:55:00,55.68,55.75,55.67,55.73,4575.0,49.0328,49.0944,49.024,49.0768,4575.0
2022-06-14 13:00:00,55.74,55.75,55.63,55.64,8865.0,49.0856,49.0944,48.9887,48.9975,8865.0
2022-06-14 13:05:00,55.63,55.75,55.63,55.75,18354.0,48.9887,49.0944,48.9887,49.0944,18354.0
2022-06-14 13:10:00,55.73,55.78,55.73,55.75,8404.5,49.0768,49.1208,49.0768,49.0944,8404.5
2022-06-14 13:15:00,55.77,55.98,55.77,55.98,14524.5,49.112,49.297,49.112,49.297,14524.5
2022-06-14 13:20:00,56.0,56.06,55.99,56.03,30930.0,49.3146,49.3674,49.3058,49.341,30930.0
2022-06-14 13:25:00,56.02,56.07,55.98,55.99,13816.5,49.3322,49.3762,49.297,49.3058,13816.5
2022-06-14 13:30:00,55.98,55.99,55.92,55.92,6219.0,49.297,49.3058,49.2441,49.2441,6219.0
2022-06-14 13:35:00,55.93,55.97,55.87,55.87,14203.5,49.2529,49.2882,49.2001,49.2001,14203.5
2022-06-14 13:40:00,55.87,55.89,55.71,55.73,14074.5,49.2001,49.2177,49.0592,49.0768,14074.5
2022-06-14 13:45:00,55.74,55.78,55.67,55.71,10968.0,49.0856,49.1208,49.024,49.0592,10968.0
2022-06-14 13:50:00,55.73,55.81,55.71,55.81,7779.0,49.0768,49.1473,49.0592,49.1473,7779.0
2022-06-14 13:55:00,55.8,55.89,55.8,55.81,8793.0,49.1384,49.2177,49.1384,49.1473,8793.0
2022-06-14 14:00:00,55.81,55.95,55.81,55.92,14358.0,49.1473,49.2705,49.1473,49.2441,14358.0
2022-06-14 14:05:00,55.93,56.08,55.92,56.07,9601.5,49.2529,49.385,49.2441,49.3762,9601.5
2022-06-14 14:10:00,56.05,56.08,55.98,56.01,14712.0,49.3586,49.385,49.297,49.3234,14712.0
2022-06-14 14:15:00,56.02,56.05,55.93,55.99,29493.0,49.3322,49.3586,49.2529,49.3058,29493.0
2022-06-14 14:20:00,55.96,56.03,55.93,55.99,15711.0,49.2793,49.341,49.2529,49.3058,15711.0
2022-06-14 14:25:00,55.94,55.97,55.88,55.97,11964.0,49.2617,49.2882,49.2089,49.2882,11964.0
2022-06-14 14:30:00,55.95,55.97,55.87,55.97,11413.5,49.2705,49.2882,49.2001,49.2882,11413.5
2022-06-14 14:35:00,55.97,56.0,55.93,55.97,4999.5,49.2882,49.3146,49.2529,49.2882,4999.5
2022-06-14 14:40:00,55.99,55.99,55.81,55.81,7500.0,49.3058,49.3058,49.1473,49.1473,7500.0
2022-06-14 14:45:00,55.82,55.84,55.75,55.77,10278.0,49.1561,49.1737,49.0944,49.112,10278.0
2022-06-14 14:50:00,55.75,55.81,55.74,55.76,9979.5,49.0944,49.1473,49.0856,49.1032,9979.5
2022-06-14 14:55:00,55.72,55.73,55.68,55.69,7653.0,49.068,49.0768,49.0328,49.0416,7653.0
2022-06-14 15:00:00,55.7,55.71,55.61,55.68,23044.5,49.0504,49.0592,48.9711,49.0328,23044.5
2022-06-14 15:05:00,55.69,55.7,55.57,55.59,13650.0,49.0416,49.0504,48.9359,48.9535,13650.0
2022-06-14 15:10:00,55.57,55.61,55.53,55.57,13966.5,48.9359,48.9711,48.9007,48.9359,13966.5
2022-06-14 15:15:00,55.55,55.57,55.49,55.52,19800.0,48.9183,48.9359,48.8655,48.8919,19800.0
2022-06-14 15:20:00,55.55,55.61,55.51,55.51,12885.0,48.9183,48.9711,48.8831,48.8831,12885.0
2022-06-14 15:25:00,55.53,55.71,55.53,55.7,12538.5,48.9007,49.0592,48.9007,49.0504,12538.5
2022-06-14 15:30:00,55.69,55.82,55.69,55.7,19134.0,49.0416,49.1561,49.0416,49.0504,19134.0
2022-06-14 15:35:00,55.71,55.95,55.69,55.89,19038.0,49.0592,49.2705,49.0416,49.2177,19038.0
2022-06-14 15:40:00,55.94,56.03,55.91,55.93,30429.0,49.2617,49.341,49.2353,49.2529,30429.0
2022-06-14 15:45:00,55.94,56.17,55.91,56.17,32884.5,49.2617,49.4643,49.2353,49.4643,32884.5
2022-06-14 15:50:00,56.18,56.19,55.99,56.04,40657.5,49.4731,49.4819,49.3058,49.3498,40657.5
2022-06-14 15:55:00,56.03,56.15,56.03,56.11,168855.0,49.341,49.4467,49.341,49.4114,168855.0
2022-06-15 09:30:00,56.66,56.78,56.39,56.66,47302.5,49.8958,50.0015,49.658,49.8958,47302.5
2022-06-15 09:35:00,56.59,56.91,56.59,56.83,23593.5,49.8341,50.1159,49.8341,50.0455,23593.5
2022-06-15 09:40:00,56.83,56.99,56.83,56.96,13089.0,50.0455,50.1864,50.0455,50.16,13089.0
2022-06-15 09:45:00,56.93,57.03,56.8,56.97,13105.5,50.1335,50.2216,50.0191,50.1688,13105.5
2022-06-15 09:50:00,56.94,57.06,56.86,57.06,13269.0,50.1424,50.248,50.0719,50.248,13269.0
2022-06-15 09:55:00,57.04,57.09,56.98,57.03,2976.0,50.2304,50.2744,50.1776,50.2216,2976.0
2022-06-15 10:00:00,56.98,57.19,56.96,57.15,12270.0,50.1776,50.3625,50.16,50.3273,12270.0
2022-06-15 10:05:00,57.15,57.23,57.13,57.2,15751.5,50.3273,50.3977,50.3097,50.3713,15751.5
2022-06-15 10:10:00,57.21,57.25,57.17,57.21,10992.0,50.3801,50.4153,50.3449,50.3801,10992.0
2022-06-15 10:15:00,57.21,57.31,57.21,57.29,5745.0,50.3801,50.4682,50.3801,50.4506,5745.0
2022-06-15 10:20:00,57.25,57.27,57.17,57.19,12760.5,50.4153,50.433,50.3449,50.3625,12760.5
2022-06-15 10:25:00,57.2,57.21,57.03,57.11,9940.5,50.3713,50.3801,50.2216,50.2921,9940.5
2022-06-15 10:30:00,57.14,57.17,57.06,57.1,26409.0,50.3185,50.3449,50.248,50.2832,26409.0
2022-06-15 10:35:00,57.09,57.16,57.09,57.13,13641.0,50.2744,50.3361,50.2744,50.3097,13641.0
2022-06-15 10:40:00,57.13,57.16,57.08,57.16,17598.0,50.3097,50.3361,50.2656,50.3361,17598.0
2022-06-15 10:45:00,57.15,57.21,57.11,57.21,18304.5,50.3273,50.3801,50.2921,50.3801,18304.5
2022-06-15 10:50:00,57.21,57.26,57.16,57.2,15672.0,50.3801,50.4241,50.3361,50.3713,15672.0
2022-06-15 10:55:00,57.21,57.3,57.19,57.27,11266.5,50.3801,50.4594,50.3625,50.433,11266.5
2022-06-15 11:00:00,57.29,57.29,57.18,57.19,13032.0,50.4506,50.4506,50.3537,50.3625,13032.0
2022-06-15 11:05:00,57.18,57.18,57.09,57.16,12858.0,50.3537,50.3537,50.2744,50.3361,12858.0
2022-06-15 11:10:00,57.14,57.15,56.95,56.95,12109.5,50.3185,50.3273,50.1512,50.1512,12109.5
2022-06-15 11:15:00,56.95,56.99,56.93,56.97,16128.0,50.1512,50.1864,50.1335,50.1688,16128.0
2022-06-15 11:20:00,56.99,57.05,56.95,57.05,11296.5,50.1864,50.2392,50.1512,50.2392,11296.5
2022-06-15 11:25:00,57.05,57.13,57.03,57.13,15465.0,50.2392,50.3097,50.2216,50.3097,15465.0
2022-06-15 11:30:00,57.12,57.12,57.03,57.05,15924.0,50.3009,50.3009,50.2216,50.2392,15924.0
2022-06-15 11:35:00,57.04,57.09,57.03,57.09,7306.5,50.2304,50.2744,50.2216,50.2744,7306.5
2022-06-15 11:40:00,57.09,57.19,57.09,57.12,13749.0,50.2744,50.3625,50.2744,50.3009,13749.0
2022-06-15 11:45:00,57.12,57.18,57.11,57.17,8037.0,50.3009,50.3537,50.2921,50.3449,8037.0
2022-06-15 11:50:00,57.17,57.21,57.15,57.19,13059.0,50.3449,50.3801,50.3273,50.3625,13059.0
2022-06-15 11:55:00,57.2,57.25,57.2,57.23,9658.5,50.3713,50.4153,50.3713,50.3977,9658.5
2022-06-15 12:00:00,57.23,57.24,57.2,57.21,5475.0,50.3977,50.4065,50.3713,50.3801,5475.0
2022-06-15 12:05:00,57.23,57.23,57.16,57.18,13582.5,50.3977,50.3977,50.3361,50.3537,13582.5
2022-06-15 12:10:00,57.19,57.2,57.13,57.17,12082.5,50.3625,50.3713,50.3097,50.3449,12082.5
2022-06-15 12:15:00,57.17,57.22,57.15,57.18,8589.0,50.3449,50.3889,50.3273,50.3537,8589.0
2022-06-15 12:20:00,57.2,57.24,57.17,57.21,3496.5,50.3713,50.4065,50.3449,50.3801,3496.5
2022-06-15 12:25:00,57.21,57.23,57.18,57.23,4795.5,50.3801,50.3977,50.3537,50.3977,4795.5
2022-06-15 12:30:00,57.24,57.29,57.21,57.21,6760.5,50.4065,50.4506,50.3801,50.3801,6760.5
2022-06-15 12:35:00,57.21,57.21,57.13,57.15,7357.5,50.3801,50.3801,50.3097,50.3273,7357.5
2022-06-15 12:40:00,57.15,57.15,57.09,57.13,25197.0,50.3273,50.3273,50.2744,50.3097,25197.0
2022-06-15 12:45:00,57.12,57.19,57.12,57.19,5578.5,50.3009,50.3625,50.3009,50.3625,5578.5
2022-06-15 12:50:00,57.18,57.18,57.09,57.09,5794.5,50.3537,50.3537,50.2744,50.2744,5794.5
2022-06-15 12:55:00,57.08,57.15,57.05,57.13,33643.5,50.2656,50.3273,50.2392,50.3097,33643.5
2022-06-15 13:00:00,57.11,57.19,57.11,57.18,16671.0,50.2921,50.3625,50.2921,50.3537,16671.0
2022-06-15 13:05:00,57.17,57.17,57.13,57.13,4180.5,50.3449,50.3449,50.3097,50.3097,4180.5
2022-06-15 13:10:00,57.13,57.22,57.13,57.22,9636.0,50.3097,50.3889,50.3097,50.3889,9636.0
2022-06-15 13:15:00,57.23,57.25,57.2,57.23,10938.0,50.3977,50.4153,50.3713,50.3977,10938.0
2022-06-15 13:20:00,57.23,57.27,57.2,57.23,21735.0,50.3977,50.433,50.3713,50.3977,21735.0
2022-06-15 13:25:00,57.22,57.23,57.17,57.2,24724.5,50.3889,50.3977,50.3449,50.3713,24724.5
2022-06-15 13:30:00,57.2,57.28,57.19,57.25,24501.0,50.3713,50.4418,50.3625,50.4153,24501.0
2022-06-15 13:35:00,57.24,57.25,57.16,57.23,22543.5,50.4065,50.4153,50.3361,50.3977,22543.5
2022-06-15 13:40:00,57.24,57.29,57.21,57.22,48864.0,50.4065,50.4506,50.3801,50.3889,48864.0
2022-06-15 13:45:00,57.23,57.25,57.16,57.17,7528.5,50.3977,50.4153,50.3361,50.3449,7528.5
2022-06-15 13:50:00,57.15,57.26,57.11,57.26,13725.0,50.3273,50.4241,50.2921,50.4241,13725.0
2022-06-15 13:55:00,57.26,57.43,57.23,57.42,27693.0,50.4241,50.5739,50.3977,50.565,27693.0
2022-06-15 14:00:00,57.3,57.63,57.09,57.19,34210.5,50.4594,50.75,50.2744,50.3625,34210.5
2022-06-15 14:05:00,57.15,57.23,56.85,57.15,36849.0,50.3273,50.3977,50.0631,50.3273,36849.0
2022-06-15 14:10:00,57.13,57.19,56.97,57.11,25516.5,50.3097,50.3625,50.1688,50.2921,25516.5
2022-06-15 14:15:00,57.08,57.26,57.01,57.19,32503.5,50.2656,50.4241,50.204,50.3625,32503.5
2022-06-15 14:20:00,57.18,57.27,56.87,56.91,44367.0,50.3537,50.433,50.0807,50.1159,44367.0
2022-06-15 14:25:00,56.95,57.11,56.88,57.04,56581.5,50.1512,50.2921,50.0895,50.2304,56581.5
2022-06-15 14:30:00,57.04,57.12,56.78,56.92,23029.5,50.2304,50.3009,50.0015,50.1247,23029.5
2022-06-15 14:35:00,56.89,57.45,56.89,57.37,34749.0,50.0983,50.5915,50.0983,50.521,34749.0
2022-06-15 14:40:00,57.37,57.88,57.3,57.85,43222.5,50.521,50.9701,50.4594,50.9437,43222.5
2022-06-15 14:45:00,57.86,57.92,57.67,57.69,26796.0,50.9525,51.0054,50.7852,50.8028,26796.0
2022-06-15 14:50:00,57.69,57.73,57.37,57.47,27564.0,50.8028,50.838,50.521,50.6091,27564.0
2022-06-15 14:55:00,57.49,57.57,57.31,57.43,32607.0,50.6267,50.6971,50.4682,50.5739,32607.0
2022-06-15 15:00:00,57.41,57.71,57.41,57.68,22090.5,50.5562,50.8204,50.5562,50.794,22090.5
2022-06-15 15:05:00,57.69,57.76,57.61,57.64,26274.0,50.8028,50.8645,50.7324,50.7588,26274.0
2022-06-15 15:10:00,57.65,57.71,57.4,57.53,27003.0,50.7676,50.8204,50.5474,50.6619,27003.0
2022-06-15 15:15:00,57.49,57.51,57.39,57.44,30930.0,50.6267,50.6443,50.5386,50.5827,30930.0
2022-06-15 15:20:00,57.47,57.69,57.47,57.64,36262.5,50.6091,50.8028,50.6091,50.7588,36262.5
2022-06-15 15:25:00,57.65,57.71,57.49,57.7,154212.0,50.7676,50.8204,50.6267,50.8116,154212.0
2022-06-15 15:30:00,57.71,57.93,57.61,57.89,58435.5,50.8204,51.0142,50.7324,50.9789,58435.5
2022-06-15 15:35:00,57.93,57.97,57.59,57.6,73948.5,51.0142,51.0494,50.7148,50.7236,73948.5
2022-06-15 15:40:00,57.58,57.59,57.4,57.43,51424.5,50.7059,50.7148,50.5474,50.5739,51424.5
2022-06-15 15:45:00,57.41,57.47,57.33,57.47,55359.0,50.5562,50.6091,50.4858,50.6091,55359.0
2022-06-15 15:50:00,57.47,57.47,57.21,57.31,74424.0,50.6091,50.6091,50.3801,50.4682,74424.0
2022-06-15 15:55:00,57.28,57.39,57.2,57.23,147780.0,50.4418,50.5386,50.3713,50.3977,147780.0
2022-06-16 09:30:00,56.39,56.51,55.59,55.59,59866.5,49.658,49.7637,48.9535,48.9535,59866.5
2022-06-16 09:35:00,55.67,55.67,55.25,55.25,12022.5,49.024,49.024,48.6541,48.6541,12022.5
2022-06-16 09:40:00,55.23,55.29,54.96,54.96,6211.5,48.6365,48.6893,48.3987,48.3987,6211.5
2022-06-16 09:45:00,55.06,55.28,55.05,55.27,7417.5,48.4868,48.6805,48.478,48.6717,7417.5
2022-06-16 09:50:00,55.21,55.24,55.11,55.18,7192.5,48.6189,48.6453,48.5308,48.5925,7192.5
2022-06-16 09:55:00,55.13,55.2,55.09,55.14,7588.5,48.5484,48.6101,48.5132,48.5572,7588.5
2022-06-16 10:00:00,55.07,55.15,54.94,54.94,12270.0,48.4956,48.566,48.3811,48.3811,12270.0
2022-06-16 10:05:00,54.95,55.11,54.86,55.11,39204.0,48.3899,48.5308,48.3107,48.5308,39204.0
2022-06-16 10:10:00,55.07,55.09,54.89,54.91,11254.5,48.4956,48.5132,48.3371,48.3547,11254.5
2022-06-16 10:15:00,54.92,55.03,54.86,54.86,7725.0,48.3635,48.4604,48.3107,48.3107,7725.0
2022-06-16 10:20:00,54.9,55.08,54.87,54.97,6417.0,48.3459,48.5044,48.3195,48.4075,6417.0
2022-06-16 10:25:00,54.91,54.99,54.91,54.93,9363.0,48.3547,48.4251,48.3547,48.3723,9363.0
2022-06-16 10:30:00,54.88,54.88,54.75,54.75,10927.5,48.3283,48.3283,48.2138,48.2138,10927.5
2022-06-16 10:35:00,54.77,54.77,54.51,54.53,27690.0,48.2314,48.2314,48.0025,48.0201,27690.0
2022-06-16 10:40:00,54.53,54.57,54.37,54.37,8550.0,48.0201,48.0553,47.8792,47.8792,8550.0
2022-06-16 10:45:00,54.35,54.4,54.27,54.27,14616.0,47.8616,47.9056,47.7911,47.7911,14616.0
2022-06-16 10:50:00,54.25,54.5,54.25,54.49,19647.0,47.7735,47.9936,47.7735,47.9848,19647.0
2022-06-16 10:55:00,54.47,54.55,54.37,54.38,18949.5,47.9672,48.0377,47.8792,47.888,18949.5
2022-06-16 11:00:00,54.37,54.53,54.37,54.49,10845.0,47.8792,48.0201,47.8792,47.9848,10845.0
2022-06-16 11:05:00,54.47,54.53,54.4,54.45,9615.0,47.9672,48.0201,47.9056,47.9496,9615.0
2022-06-16 11:10:00,54.44,54.62,54.43,54.57,9363.0,47.9408,48.0993,47.932,48.0553,9363.0
2022-06-16 11:15:00,54.57,54.61,54.5,54.5,8026.5,48.0553,48.0905,47.9936,47.9936,8026.5
2022-06-16 11:20:00,54.49,54.63,54.49,54.6,13815.0,47.9848,48.1081,47.9848,48.0817,13815.0
2022-06-16 11:25:00,54.58,54.77,54.54,54.73,31416.0,48.0641,48.2314,48.0289,48.1962,31416.0
2022-06-16 11:30:00,54.71,54.71,54.57,54.57,8086.5,48.1786,48.1786,48.0553,48.0553,8086.5
2022-06-16 11:35:00,54.56,54.74,54.55,54.7,19177.5,48.0465,48.205,48.0377,48.1698,19177.5
2022-06-16 11:40:00,54.71,54.74,54.47,54.5,40264.5,48.1786,48.205,47.9672,47.9936,40264.5
2022-06-16 11:45:00,54.46,54.46,54.38,54.46,6502.5,47.9584,47.9584,47.888,47.9584,6502.5
2022-06-16 11:50:00,54.5,54.5,54.42,54.47,5425.5,47.9936,47.9936,47.9232,47.9672,5425.5
2022-06-16 11:55:00,54.47,54.47,54.39,54.41,15034.5,47.9672,47.9672,47.8968,47.9144,15034.5
2022-06-16 12:00:00,54.42,54.49,54.33,54.37,27178.5,47.9232,47.9848,47.8439,47.8792,27178.5
2022-06-16 12:05:00,54.35,54.37,54.29,54.3,17907.0,47.8616,47.8792,47.8087,47.8175,17907.0
2022-06-16 12:10:00,54.31,54.4,54.31,54.33,13059.0,47.8263,47.9056,47.8263,47.8439,13059.0
2022-06-16 12:15:00,54.32,54.44,54.31,54.39,4060.5,47.8351,47.9408,47.8263,47.8968,4060.5
2022-06-16 12:20:00,54.36,54.43,54.35,54.39,3828.0,47.8704,47.932,47.8616,47.8968,3828.0
2022-06-16 12:25:00,54.41,54.49,54.34,54.49,7909.5,47.9144,47.9848,47.8527,47.9848,7909.5
2022-06-16 12:30:00,54.5,54.5,54.37,54.43,6441.0,47.9936,47.9936,47.8792,47.932,6441.0
2022-06-16 12:35:00,54.39,54.42,54.33,54.37,7788.0,47.8968,47.9232,47.8439,47.8792,7788.0
2022-06-16 12:40:00,54.37,54.5,54.37,54.5,6256.5,47.8792,47.9936,47.8792,47.9936,6256.5
2022-06-16 12:45:00,54.46,54.53,54.45,54.52,4801.5,47.9584,48.0201,47.9496,48.0113,4801.5
2022-06-16 12:50:00,54.51,54.53,54.41,54.41,5101.5,48.0025,48.0201,47.9144,47.9144,5101.5
2022-06-16 12:55:00,54.41,54.43,54.35,54.43,6508.5,47.9144,47.932,47.8616,47.932,6508.5
2022-06-16 13:00:00,54.47,54.51,54.37,54.39,5802.0,47.9672,48.0025,47.8792,47.8968,5802.0
2022-06-16 13:05:00,54.4,54.57,54.37,54.51,11875.5,47.9056,48.0553,47.8792,48.0025,11875.5
2022-06-16 13:10:00,54.51,54.51,54.4,54.41,6399.0,48.0025,48.0025,47.9056,47.9144,6399.0
2022-06-16 13:15:00,54.42,54.45,54.32,54.33,23745.0,47.9232,47.9496,47.8351,47.8439,23745.0
2022-06-16 13:20:00,54.31,54.33,54.27,54.33,17917.5,47.8263,47.8439,47.7911,47.8439,17917.5
2022-06-16 13:25:00,54.31,54.53,54.31,54.45,21837.0,47.8263,48.0201,47.8263,47.9496,21837.0
2022-06-16 13:30:00,54.45,54.5,54.37,54.43,12237.0,47.9496,47.9936,47.8792,47.932,12237.0
2022-06-16 13:35:00,54.45,54.46,54.38,54.45,10888.5,47.9496,47.9584,47.888,47.9496,10888.5
2022-06-16 13:40:00,54.43,54.45,54.32,54.33,13420.5,47.932,47.9496,47.8351,47.8439,13420.5
2022-06-16 13:45:00,54.33,54.39,54.31,54.39,7278.0,47.8439,47.8968,47.8263,47.8968,7278.0
2022-06-16 13:50:00,54.39,54.41,54.33,54.34,11361.0,47.8968,47.9144,47.8439,47.8527,11361.0
2022-06-16 13:55:00,54.33,54.36,54.25,54.26,23682.0,47.8439,47.8704,47.7735,47.7823,23682.0
2022-06-16 14:00:00,54.23,54.39,54.21,54.35,9004.5,47.7559,47.8968,47.7383,47.8616,9004.5
2022-06-16 14:05:00,54.35,54.36,54.25,54.26,9045.0,47.8616,47.8704,47.7735,47.7823,9045.0
2022-06-16 14:10:00,54.27,54.28,54.23,54.24,12420.0,47.7911,47.7999,47.7559,47.7647,12420.0
2022-06-16 14:15:00,54.22,54.25,54.19,54.25,6982.5,47.7471,47.7735,47.7207,47.7735,6982.5
2022-06-16 14:20:00,54.27,54.29,54.15,54.17,7189.5,47.7911,47.8087,47.6854,47.703,7189.5
2022-06-16 14:25:00,54.15,54.21,54.15,54.18,10216.5,47.6854,47.7383,47.6854,47.7118,10216.5
2022-06-16 14:30:00,54.17,54.25,54.17,54.19,9696.0,47.703,47.7735,47.703,47.7207,9696.0
2022-06-16 14:35:00,54.21,54.28,54.17,54.25,5905.5,47.7383,47.7999,47.703,47.7735,5905.5
2022-06-16 14:40:00,54.27,54.36,54.25,54.25,8278.5,47.7911,47.8704,47.7735,47.7735,8278.5
2022-06-16 14:45:00,54.26,54.28,54.06,54.06,7141.5,47.7823,47.7999,47.6062,47.6062,7141.5
2022-06-16 14:50:00,54.05,54.1,54.0,54.04,13363.5,47.5974,47.6414,47.5533,47.5886,13363.5
2022-06-16 14:55:00,54.04,54.12,54.03,54.12,9238.5,47.5886,47.659,47.5798,47.659,9238.5
2022-06-16 15:00:00,54.11,54.32,54.11,54.32,11356.5,47.6502,47.8351,47.6502,47.8351,11356.5
2022-06-16 15:05:00,54.29,54.47,54.25,54.46,12601.5,47.8087,47.9672,47.7735,47.9584,12601.5
2022-06-16 15:10:00,54.47,54.52,54.38,54.42,17665.5,47.9672,48.0113,47.888,47.9232,17665.5
2022-06-16 15:15:00,54.41,54.43,54.32,54.43,17784.0,47.9144,47.932,47.8351,47.932,17784.0
2022-06-16 15:20:00,54.43,54.46,54.36,54.36,10941.0,47.932,47.9584,47.8704,47.8704,10941.0
2022-06-16 15:25:00,54.35,54.45,54.35,54.37,13261.5,47.8616,47.9496,47.8616,47.8792,13261.5
2022-06-16 15:30:00,54.35,54.39,54.16,54.16,22581.0,47.8616,47.8968,47.6942,47.6942,22581.0
2022-06-16 15:35:00,54.17,54.3,54.17,54.27,14313.0,47.703,47.8175,47.703,47.7911,14313.0
2022-06-16 15:40:00,54.26,54.35,54.23,54.25,27252.0,47.7823,47.8616,47.7559,47.7735,27252.0
2022-06-16 15:45:00,54.23,54.31,54.1,54.13,30270.0,47.7559,47.8263,47.6414,47.6678,30270.0
2022-06-16 15:50:00,54.14,54.27,54.11,54.2,71577.0,47.6766,47.7911,47.6502,47.7295,71577.0
2022-06-16 15:55:00,54.21,54.39,54.19,54.39,201034.5,47.7383,47.8968,47.7207,47.8968,201034.5
2022-06-17 09:30:00,54.31,54.65,53.95,54.53,869301.0,47.8263,48.1257,47.5093,48.0201,869301.0
2022-06-17 09:35:00,54.57,54.7,54.47,54.56,12448.5,48.0553,48.1698,47.9672,48.0465,12448.5
2022-06-17 09:40:00,54.63,54.71,54.34,54.39,21823.5,48.1081,48.1786,47.8527,47.8968,21823.5
2022-06-17 09:45:00,54.29,54.33,54.04,54.15,9652.5,47.8087,47.8439,47.5886,47.6854,9652.5
2022-06-17 09:50:00,54.17,54.43,54.16,54.33,19684.5,47.703,47.932,47.6942,47.8439,19684.5
2022-06-17 09:55:00,54.31,54.39,54.14,54.16,16150.5,47.8263,47.8968,47.6766,47.6942,16150.5
2022-06-17 10:00:00,54.19,54.2,53.98,54.03,20175.0,47.7207,47.7295,47.5357,47.5798,20175.0
2022-06-17 10:05:00,54.03,54.05,53.99,54.05,6922.5,47.5798,47.5974,47.5445,47.5974,6922.5
2022-06-17 10:10:00,54.04,54.29,54.04,54.26,10876.5,47.5886,47.8087,47.5886,47.7823,10876.5
2022-06-17 10:15:00,54.25,54.26,54.09,54.16,9463.5,47.7735,47.7823,47.6326,47.6942,9463.5
2022-06-17 10:20:00,54.13,54.13,53.99,54.01,14446.5,47.6678,47.6678,47.5445,47.5621,14446.5
2022-06-17 10:25:00,54.02,54.13,54.01,54.04,12057.0,47.5709,47.6678,47.5621,47.5886,12057.0
2022-06-17 10:30:00,54.02,54.05,53.88,53.89,17110.5,47.5709,47.5974,47.4477,47.4565,17110.5
2022-06-17 10:35:00,53.88,53.89,53.76,53.8,9658.5,47.4477,47.4565,47.342,47.3772,9658.5
2022-06-17 10:40:00,53.79,53.92,53.79,53.92,11811.0,47.3684,47.4829,47.3684,47.4829,11811.0
2022-06-17 10:45:00,53.89,53.89,53.71,53.77,10758.0,47.4565,47.4565,47.298,47.3508,10758.0
2022-06-17 10:50:00,53.81,53.87,53.8,53.83,15414.0,47.386,47.4389,47.3772,47.4036,15414.0
2022-06-17 10:55:00,53.87,53.95,53.85,53.95,12514.5,47.4389,47.5093,47.4212,47.5093,12514.5
2022-06-17 11:00:00,53.93,54.34,53.92,54.34,76152.0,47.4917,47.8527,47.4829,47.8527,76152.0
2022-06-17 11:05:00,54.31,54.54,54.31,54.54,12838.5,47.8263,48.0289,47.8263,48.0289,12838.5
2022-06-17 11:10:00,54.52,54.52,54.45,54.45,12835.5,48.0113,48.0113,47.9496,47.9496,12835.5
2022-06-17 11:15:00,54.48,54.67,54.45,54.65,39333.0,47.976,48.1433,47.9496,48.1257,39333.0
2022-06-17 11:20:00,54.65,54.65,54.48,54.49,18525.0,48.1257,48.1257,47.976,47.9848,18525.0
2022-06-17 11:25:00,54.51,54.67,54.46,54.61,11422.5,48.0025,48.1433,47.9584,48.0905,11422.5
2022-06-17 11:30:00,54.62,54.69,54.55,54.55,16089.0,48.0993,48.161,48.0377,48.0377,16089.0
2022-06-17 11:35:00,54.55,54.55,54.37,54.45,8464.5,48.0377,48.0377,47.8792,47.9496,8464.5
2022-06-17 11:40:00,54.47,54.51,54.35,54.35,6270.0,47.9672,48.0025,47.8616,47.8616,6270.0
2022-06-17 11:45:00,54.33,54.39,54.32,54.34,6220.5,47.8439,47.8968,47.8351,47.8527,6220.5
2022-06-17 11:50:00,54.33,54.37,54.24,54.29,31858.5,47.8439,47.8792,47.7647,47.8087,31858.5
2022-06-17 11:55:00,54.31,54.33,54.22,54.23,11716.5,47.8263,47.8439,47.7471,47.7559,11716.5
2022-06-17 12:00:00,54.18,54.19,54.05,54.09,11467.5,47.7118,47.7207,47.5974,47.6326,11467.5
2022-06-17 12:05:00,54.09,54.14,54.03,54.09,53598.0,47.6326,47.6766,47.5798,47.6326,53598.0
2022-06-17 12:10:00,54.11,54.37,54.1,54.37,7116.0,47.6502,47.8792,47.6414,47.8792,7116.0
2022-06-17 12:15:00,54.42,54.48,54.27,54.27,8175.0,47.9232,47.976,47.7911,47.7911,8175.0
2022-06-17 12:20:00,54.29,54.31,54.23,54.29,22449.0,47.8087,47.8263,47.7559,47.8087,22449.0
2022-06-17 12:25:00,54.29,54.31,54.15,54.19,17923.5,47.8087,47.8263,47.6854,47.7207,17923.5
2022-06-17 12:30:00,54.19,54.27,54.14,54.22,11442.0,47.7207,47.7911,47.6766,47.7471,11442.0
2022-06-17 12:35:00,54.21,54.27,54.17,54.24,11140.5,47.7383,47.7911,47.703,47.7647,11140.5
2022-06-17 12:40:00,54.25,54.27,54.14,54.25,10699.5,47.7735,47.7911,47.6766,47.7735,10699.5
2022-06-17 12:45:00,54.25,54.3,54.23,54.27,19038.0,47.7735,47.8175,47.7559,47.7911,19038.0
2022-06-17 12:50:00,54.27,54.27,54.07,54.07,10758.0,47.7911,47.7911,47.615,47.615,10758.0
2022-06-17 12:55:00,54.07,54.21,54.07,54.21,11905.5,47.615,47.7383,47.615,47.7383,11905.5
2022-06-17 13:00:00,54.21,54.35,54.18,54.35,14527.5,47.7383,47.8616,47.7118,47.8616,14527.5
2022-06-17 13:05:00,54.35,54.57,54.35,54.57,12789.0,47.8616,48.0553,47.8616,48.0553,12789.0
2022-06-17 13:10:00,54.56,54.79,54.56,54.73,9250.5,48.0465,48.249,48.0465,48.1962,9250.5
2022-06-17 13:15:00,54.73,54.73,54.63,54.66,6414.0,48.1962,48.1962,48.1081,48.1345,6414.0
2022-06-17 13:20:00,54.63,54.69,54.6,54.69,6247.5,48.1081,48.161,48.0817,48.161,6247.5
2022-06-17 13:25:00,54.69,54.69,54.59,54.61,10582.5,48.161,48.161,48.0729,48.0905,10582.5
2022-06-17 13:30:00,54.61,54.63,54.53,54.59,9810.0,48.0905,48.1081,48.0201,48.0729,9810.0
2022-06-17 13:35:00,54.57,54.65,54.57,54.61,5208.0,48.0553,48.1257,48.0553,48.0905,5208.0
2022-06-17 13:40:00,54.61,54.72,54.61,54.71,6138.0,48.0905,48.1874,48.0905,48.1786,6138.0
2022-06-17 13:45:00,54.71,54.71,54.54,54.67,24937.5,48.1786,48.1786,48.0289,48.1433,24937.5
2022-06-17 13:50:00,54.72,54.77,54.7,54.77,6967.5,48.1874,48.2314,48.1698,48.2314,6967.5
2022-06-17 13:55:00,54.77,54.89,54.75,54.81,5937.0,48.2314,48.3371,48.2138,48.2666,5937.0
2022-06-17 14:00:00,54.83,54.91,54.82,54.87,5182.5,48.2842,48.3547,48.2754,48.3195,5182.5
2022-06-17 14:05:00,54.86,54.92,54.81,54.84,9688.5,48.3107,48.3635,48.2666,48.2931,9688.5
2022-06-17 14:10:00,54.85,54.86,54.81,54.86,8143.5,48.3019,48.3107,48.2666,48.3107,8143.5
2022-06-17 14:15:00,54.85,54.91,54.85,54.88,4906.5,48.3019,48.3547,48.3019,48.3283,4906.5
2022-06-17 14:20:00,54.89,54.94,54.89,54.91,7753.5,48.3371,48.3811,48.3371,48.3547,7753.5
2022-06-17 14:25:00,54.87,54.87,54.75,54.76,4962.0,48.3195,48.3195,48.2138,48.2226,4962.0
2022-06-17 14:30:00,54.75,54.76,54.64,54.71,10668.0,48.2138,48.2226,48.1169,48.1786,10668.0
2022-06-17 14:35:00,54.73,54.87,54.73,54.87,5661.0,48.1962,48.3195,48.1962,48.3195,5661.0
2022-06-17 14:40:00,54.9,54.95,54.85,54.87,7057.5,48.3459,48.3899,48.3019,48.3195,7057.5
2022-06-17 14:45:00,54.85,54.89,54.81,54.83,6891.0,48.3019,48.3371,48.2666,48.2842,6891.0
2022-06-17 14:50:00,54.81,54.83,54.75,54.77,12247.5,48.2666,48.2842,48.2138,48.2314,12247.5
2022-06-17 14:55:00,54.78,54.84,54.73,54.77,16047.0,48.2402,48.2931,48.1962,48.2314,16047.0
2022-06-17 15:00:00,54.77,54.82,54.72,54.73,12804.0,48.2314,48.2754,48.1874,48.1962,12804.0
2022-06-17 15:05:00,54.73,54.77,54.67,54.67,13563.0,48.1962,48.2314,48.1433,48.1433,13563.0
2022-06-17 15:10:00,54.67,54.67,54.5,54.56,11887.5,48.1433,48.1433,47.9936,48.0465,11887.5
2022-06-17 15:15:00,54.55,54.67,54.51,54.62,13960.5,48.0377,48.1433,48.0025,48.0993,13960.5
2022-06-17 15:20:00,54.63,54.8,54.63,54.78,11628.0,48.1081,48.2578,48.1081,48.2402,11628.0
2022-06-17 15:25:00,54.8,54.86,54.78,54.85,14055.0,48.2578,48.3107,48.2402,48.3019,14055.0
2022-06-17 15:30:00,54.85,54.86,54.73,54.75,17047.5,48.3019,48.3107,48.1962,48.2138,17047.5
2022-06-17 15:35:00,54.76,54.85,54.73,54.83,11884.5,48.2226,48.3019,48.1962,48.2842,11884.5
2022-06-17 15:40:00,54.84,54.85,54.75,54.75,16038.0,48.2931,48.3019,48.2138,48.2138,16038.0
2022-06-17 15:45:00,54.73,54.73,54.65,54.67,20595.0,48.1962,48.1962,48.1257,48.1433,20595.0
2022-06-17 15:50:00,54.65,54.83,54.53,54.68,74446.5,48.1257,48.2842,48.0201,48.1522,74446.5
2022-06-17 15:55:00,54.66,54.74,54.59,54.61,132598.5,48.1345,48.205,48.0729,48.0905,132598.5
2022-06-21 09:30:00,55.97,56.21,55.65,55.65,114855.0,49.2882,49.4995,49.0064,49.0064,114855.0
2022-06-21 09:35:00,55.63,55.63,55.11,55.27,18030.0,48.9887,48.9887,48.5308,48.6717,18030.0
2022-06-21 09:40:00,55.31,55.44,55.23,55.27,3600.0,48.7069,48.8214,48.6365,48.6717,3600.0
2022-06-21 09:45:00,55.18,55.39,55.16,55.39,12064.5,48.5925,48.7774,48.5749,48.7774,12064.5
2022-06-21 09:50:00,55.35,55.49,55.34,55.45,17019.0,48.7422,48.8655,48.7334,48.8302,17019.0
2022-06-21 09:55:00,55.43,55.75,55.43,55.64,12162.0,48.8126,49.0944,48.8126,48.9975,12162.0
2022-06-21 10:00:00,55.65,55.84,55.61,55.7,20173.5,49.0064,49.1737,48.9711,49.0504,20173.5
2022-06-21 10:05:00,55.72,55.77,55.63,55.74,15858.0,49.068,49.112,48.9887,49.0856,15858.0
2022-06-21 10:10:00,55.72,55.77,55.69,55.73,4617.0,49.068,49.112,49.0416,49.0768,4617.0
2022-06-21 10:15:00,55.77,55.83,55.74,55.74,12919.5,49.112,49.1649,49.0856,49.0856,12919.5
2022-06-21 10:20:00,55.73,55.85,55.65,55.85,15763.5,49.0768,49.1825,49.0064,49.1825,15763.5
2022-06-21 10:25:00,55.83,55.85,55.77,55.82,13453.5,49.1649,49.1825,49.112,49.1561,13453.5
2022-06-21 10:30:00,55.84,55.91,55.75,55.78,11335.5,49.1737,49.2353,49.0944,49.1208,11335.5
2022-06-21 10:35:00,55.76,55.89,55.75,55.89,12556.5,49.1032,49.2177,49.0944,49.2177,12556.5
2022-06-21 10:40:00,55.87,55.92,55.81,55.86,14667.0,49.2001,49.2441,49.1473,49.1913,14667.0
2022-06-21 10:45:00,55.86,55.91,55.84,55.91,7281.0,49.1913,49.2353,49.1737,49.2353,7281.0
2022-06-21 10:50:00,55.91,55.92,55.85,55.89,9733.5,49.2353,49.2441,49.1825,49.2177,9733.5
2022-06-21 10:55:00,55.91,55.97,55.9,55.95,4156.5,49.2353,49.2882,49.2265,49.2705,4156.5
2022-06-21 11:00:00,55.93,56.05,55.93,56.05,5572.5,49.2529,49.3586,49.2529,49.3586,5572.5
2022-06-21 11:05:00,56.03,56.05,55.97,55.97,6082.5,49.341,49.3586,49.2882,49.2882,6082.5
2022-06-21 11:10:00,55.97,55.97,55.83,55.85,5280.0,49.2882,49.2882,49.1649,49.1825,5280.0
2022-06-21 11:15:00,55.83,55.88,55.82,55.82,3804.0,49.1649,49.2089,49.1561,49.1561,3804.0
2022-06-21 11:20:00,55.81,55.89,55.81,55.83,13672.5,49.1473,49.2177,49.1473,49.1649,13672.5
2022-06-21 11:25:00,55.8,55.81,55.67,55.68,11325.0,49.1384,49.1473,49.024,49.0328,11325.0
2022-06-21 11:30:00,55.68,55.73,55.65,55.73,12769.5,49.0328,49.0768,49.0064,49.0768,12769.5
2022-06-21 11:35:00,55.73,55.79,55.65,55.75,4803.0,49.0768,49.1296,49.0064,49.0944,4803.0
2022-06-21 11:40:00,55.75,55.91,55.75,55.88,8907.0,49.0944,49.2353,49.0944,49.2089,8907.0
2022-06-21 11:45:00,55.85,55.94,55.83,55.94,4144.5,49.1825,49.2617,49.1649,49.2617,4144.5
2022-06-21 11:50:00,55.94,55.94,55.81,55.85,7543.5,49.2617,49.2617,49.1473,49.1825,7543.5
2022-06-21 11:55:00,55.84,55.91,55.82,55.82,4603.5,49.1737,49.2353,49.1561,49.1561,4603.5
2022-06-21 12:00:00,55.83,55.88,55.79,55.81,7603.5,49.1649,49.2089,49.1296,49.1473,7603.5
2022-06-21 12:05:00,55.81,55.85,55.77,55.83,6531.0,49.1473,49.1825,49.112,49.1649,6531.0
2022-06-21 12:10:00,55.86,55.88,55.79,55.82,9688.5,49.1913,49.2089,49.1296,49.1561,9688.5
2022-06-21 12:15:00,55.79,55.83,55.78,55.81,8995.5,49.1296,49.1649,49.1208,49.1473,8995.5
2022-06-21 12:20:00,55.81,55.84,55.8,55.8,7704.0,49.1473,49.1737,49.1384,49.1384,7704.0
2022-06-21 12:25:00,55.82,55.87,55.81,55.84,6583.5,49.1561,49.2001,49.1473,49.1737,6583.5
2022-06-21 12:30:00,55.84,55.93,55.83,55.85,84315.0,49.1737,49.2529,49.1649,49.1825,84315.0
2022-06-21 12:35:00,55.87,55.93,55.86,55.91,7779.0,49.2001,49.2529,49.1913,49.2353,7779.0
2022-06-21 12:40:00,55.93,55.93,55.87,55.87,4134.0,49.2529,49.2529,49.2001,49.2001,4134.0
2022-06-21 12:45:00,55.87,55.87,55.79,55.8,4819.5,49.2001,49.2001,49.1296,49.1384,4819.5
2022-06-21 12:50:00,55.81,55.83,55.75,55.81,7570.5,49.1473,49.1649,49.0944,49.1473,7570.5
2022-06-21 12:55:00,55.81,55.91,55.78,55.91,19878.0,49.1473,49.2353,49.1208,49.2353,19878.0
2022-06-21 13:00:00,55.92,55.98,55.92,55.98,4302.0,49.2441,49.297,49.2441,49.297,4302.0
2022-06-21 13:05:00,55.98,56.02,55.95,56.02,7611.0,49.297,49.3322,49.2705,49.3322,7611.0
2022-06-21 13:10:00,56.01,56.08,56.01,56.05,5499.0,49.3234,49.385,49.3234,49.3586,5499.0
2022-06-21 13:15:00,56.07,56.13,56.07,56.09,7600.5,49.3762,49.4291,49.3762,49.3938,7600.5
2022-06-21 13:20:00,56.07,56.1,56.07,56.07,3735.0,49.3762,49.4026,49.3762,49.3762,3735.0
2022-06-21 13:25:00,56.02,56.03,56.0,56.01,6387.0,49.3322,49.341,49.3146,49.3234,6387.0
2022-06-21 13:30:00,56.01,56.09,56.01,56.08,5100.0,49.3234,49.3938,49.3234,49.385,5100.0
2022-06-21 13:35:00,56.08,56.11,56.01,56.01,7102.5,49.385,49.4114,49.3234,49.3234,7102.5
2022-06-21 13:40:00,56.01,56.06,55.95,56.05,5251.5,49.3234,49.3674,49.2705,49.3586,5251.5
2022-06-21 13:45:00,56.03,56.05,55.96,56.01,6751.5,49.341,49.3586,49.2793,49.3234,6751.5
2022-06-21 13:50:00,56.01,56.01,55.95,55.99,2989.5,49.3234,49.3234,49.2705,49.3058,2989.5
2022-06-21 13:55:00,55.96,55.97,55.92,55.93,5986.5,49.2793,49.2882,49.2441,49.2529,5986.5
2022-06-21 14:00:00,55.91,56.05,55.91,56.04,18628.5,49.2353,49.3586,49.2353,49.3498,18628.5
2022-06-21 14:05:00,56.07,56.11,55.98,56.08,4560.0,49.3762,49.4114,49.297,49.385,4560.0
2022-06-21 14:10:00,56.11,56.18,56.09,56.09,6831.0,49.4114,49.4731,49.3938,49.3938,6831.0
2022-06-21 14:15:00,56.08,56.15,56.05,56.15,12781.5,49.385,49.4467,49.3586,49.4467,12781.5
2022-06-21 14:20:00,56.14,56.17,56.09,56.11,11868.0,49.4379,49.4643,49.3938,49.4114,11868.0
2022-06-21 14:25:00,56.12,56.18,56.11,56.18,6340.5,49.4202,49.4731,49.4114,49.4731,6340.5
2022-06-21 14:30:00,56.19,56.2,56.13,56.19,9415.5,49.4819,49.4907,49.4291,49.4819,9415.5
2022-06-21 14:35:00,56.19,56.21,56.11,56.13,6892.5,49.4819,49.4995,49.4114,49.4291,6892.5
2022-06-21 14:40:00,56.09,56.27,56.09,56.23,11995.5,49.3938,49.5523,49.3938,49.5171,11995.5
2022-06-21 14:45:00,56.24,56.24,56.19,56.19,8961.0,49.5259,49.5259,49.4819,49.4819,8961.0
2022-06-21 14:50:00,56.21,56.31,56.21,56.29,6390.0,49.4995,49.5876,49.4995,49.5699,6390.0
2022-06-21 14:55:00,56.28,56.32,56.27,56.29,11685.0,49.5611,49.5964,49.5523,49.5699,11685.0
2022-06-21 15:00:00,56.29,56.36,56.29,56.36,9303.0,49.5699,49.6316,49.5699,49.6316,9303.0
2022-06-21 15:05:00,56.37,56.41,56.35,56.4,9760.5,49.6404,49.6756,49.6228,49.6668,9760.5
2022-06-21 15:10:00,56.41,56.44,56.4,56.42,6324.0,49.6756,49.702,49.6668,49.6844,6324.0
2022-06-21 15:15:00,56.43,56.43,56.33,56.37,19246.5,49.6932,49.6932,49.6052,49.6404,19246.5
2022-06-21 15:20:00,56.35,56.42,56.35,56.4,5622.0,49.6228,49.6844,49.6228,49.6668,5622.0
2022-06-21 15:25:00,56.43,56.43,56.37,56.41,8064.0,49.6932,49.6932,49.6404,49.6756,8064.0
2022-06-21 15:30:00,56.42,56.43,56.36,56.38,9210.0,49.6844,49.6932,49.6316,49.6492,9210.0
2022-06-21 15:35:00,56.37,56.37,56.33,56.34,14107.5,49.6404,49.6404,49.6052,49.614,14107.5
2022-06-21 15:40:00,56.32,56.39,56.29,56.39,15435.0,49.5964,49.658,49.5699,49.658,15435.0
2022-06-21 15:45:00,56.39,56.43,56.36,56.42,15471.0,49.658,49.6932,49.6316,49.6844,15471.0
2022-06-21 15:50:00,56.43,56.47,56.39,56.43,38019.0,49.6932,49.7285,49.658,49.6932,38019.0
2022-06-21 15:55:00,56.42,56.42,56.25,56.33,99753.0,49.6844,49.6844,49.5347,49.6052,99753.0
2022-06-22 09:30:00,55.65,56.0,55.63,55.7,31065.0,49.0064,49.3146,48.9887,49.0504,31065.0
2022-06-22 09:35:00,55.55,55.87,55.54,55.81,9925.5,48.9183,49.2001,48.9095,49.1473,9925.5
2022-06-22 09:40:00,55.78,55.85,55.57,55.65,22128.0,49.1208,49.1825,48.9359,49.0064,22128.0
2022-06-22 09:45:00,55.67,55.73,55.55,55.63,10080.0,49.024,49.0768,48.9183,48.9887,10080.0
2022-06-22 09:50:00,55.63,55.81,55.54,55.81,9795.0,48.9887,49.1473,48.9095,49.1473,9795.0
2022-06-22 09:55:00,55.81,55.84,55.5,55.54,15282.0,49.1473,49.1737,48.8743,48.9095,15282.0
2022-06-22 10:00:00,55.53,55.57,55.25,55.31,9895.5,48.9007,48.9359,48.6541,48.7069,9895.5
2022-06-22 10:05:00,55.25,55.31,55.22,55.3,14985.0,48.6541,48.7069,48.6277,48.6981,14985.0
2022-06-22 10:10:00,55.31,55.49,55.31,55.49,19795.5,48.7069,48.8655,48.7069,48.8655,19795.5
2022-06-22 10:15:00,55.5,55.76,55.5,55.76,10747.5,48.8743,49.1032,48.8743,49.1032,10747.5
2022-06-22 10:20:00,55.75,55.75,55.58,55.75,35355.0,49.0944,49.0944,48.9447,49.0944,35355.0
2022-06-22 10:25:00,55.75,55.92,55.67,55.88,50794.5,49.0944,49.2441,49.024,49.2089,50794.5
2022-06-22 10:30:00,55.9,56.07,55.9,55.96,7672.5,49.2265,49.3762,49.2265,49.2793,7672.5
2022-06-22 10:35:00,55.92,56.1,55.92,56.1,6801.0,49.2441,49.4026,49.2441,49.4026,6801.0
2022-06-22 10:40:00,56.09,56.13,56.02,56.13,5929.5,49.3938,49.4291,49.3322,49.4291,5929.5
2022-06-22 10:45:00,56.14,56.14,55.91,55.91,9850.5,49.4379,49.4379,49.2353,49.2353,9850.5
2022-06-22 10:50:00,55.92,55.95,55.86,55.86,5023.5,49.2441,49.2705,49.1913,49.1913,5023.5
2022-06-22 10:55:00,55.85,55.86,55.79,55.83,4971.0,49.1825,49.1913,49.1296,49.1649,4971.0
2022-06-22 11:00:00,55.82,55.82,55.69,55.72,13620.0,49.1561,49.1561,49.0416,49.068,13620.0
2022-06-22 11:05:00,55.73,55.85,55.67,55.81,53109.0,49.0768,49.1825,49.024,49.1473,53109.0
2022-06-22 11:10:00,55.81,55.85,55.77,55.81,7630.5,49.1473,49.1825,49.112,49.1473,7630.5
2022-06-22 11:15:00,55.82,55.95,55.82,55.93,10716.0,49.1561,49.2705,49.1561,49.2529,10716.0
2022-06-22 11:20:00,55.93,55.93,55.83,55.87,6772.5,49.2529,49.2529,49.1649,49.2001,6772.5
2022-06-22 11:25:00,55.87,55.96,55.87,55.92,14659.5,49.2001,49.2793,49.2001,49.2441,14659.5
2022-06-22 11:30:00,55.93,56.06,55.93,55.99,12750.0,49.2529,49.3674,49.2529,49.3058,12750.0
2022-06-22 11:35:00,56.01,56.01,55.91,55.99,10579.5,49.3234,49.3234,49.2353,49.3058,10579.5
2022-06-22 11:40:00,55.99,55.99,55.77,55.78,20214.0,49.3058,49.3058,49.112,49.1208,20214.0
2022-06-22 11:45:00,55.77,55.83,55.72,55.81,12954.0,49.112,49.1649,49.068,49.1473,12954.0
2022-06-22 11:50:00,55.83,55.83,55.68,55.72,32662.5,49.1649,49.1649,49.0328,49.068,32662.5
2022-06-22 11:55:00,55.7,55.7,55.6,55.62,7407.0,49.0504,49.0504,48.9623,48.9799,7407.0
2022-06-22 12:00:00,55.63,55.71,55.57,55.6,3954.0,48.9887,49.0592,48.9359,48.9623,3954.0
2022-06-22 12:05:00,55.6,55.6,55.5,55.58,5815.5,48.9623,48.9623,48.8743,48.9447,5815.5
2022-06-22 12:10:00,55.6,55.62,55.56,55.6,7531.5,48.9623,48.9799,48.9271,48.9623,7531.5
2022-06-22 12:15:00,55.63,55.68,55.59,55.67,7050.0,48.9887,49.0328,48.9535,49.024,7050.0
2022-06-22 12:20:00,55.67,55.68,55.6,55.61,16549.5,49.024,49.0328,48.9623,48.9711,16549.5
2022-06-22 12:25:00,55.59,55.63,55.57,55.59,8647.5,48.9535,48.9887,48.9359,48.9535,8647.5
2022-06-22 12:30:00,55.58,55.62,55.54,55.61,17725.5,48.9447,48.9799,48.9095,48.9711,17725.5
2022-06-22 12:35:00,55.61,55.64,55.51,55.51,8925.0,48.9711,48.9975,48.8831,48.8831,8925.0
2022-06-22 12:40:00,55.51,55.59,55.51,55.59,10302.0,48.8831,48.9535,48.8831,48.9535,10302.0
2022-06-22 12:45:00,55.59,55.6,55.52,55.58,10692.0,48.9535,48.9623,48.8919,48.9447,10692.0
2022-06-22 12:50:00,55.58,55.59,55.51,55.55,6441.0,48.9447,48.9535,48.8831,48.9183,6441.0
2022-06-22 12:55:00,55.55,55.56,55.5,55.54,13699.5,48.9183,48.9271,48.8743,48.9095,13699.5
2022-06-22 13:00:00,55.55,55.55,55.43,55.47,14656.5,48.9183,48.9183,48.8126,48.8478,14656.5
2022-06-22 13:05:00,55.48,55.55,55.48,55.52,6565.5,48.8566,48.9183,48.8566,48.8919,6565.5
2022-06-22 13:10:00,55.51,55.61,55.51,55.59,4620.0,48.8831,48.9711,48.8831,48.9535,4620.0
2022-06-22 13:15:00,55.6,55.73,55.6,55.73,1800.0,48.9623,49.0768,48.9623,49.0768,1800.0
2022-06-22 13:20:00,55.75,55.83,55.75,55.78,7611.0,49.0944,49.1649,49.0944,49.1208,7611.0
2022-06-22 13:25:00,55.79,55.83,55.77,55.8,6543.0,49.1296,49.1649,49.112,49.1384,6543.0
2022-06-22 13:30:00,55.79,55.79,55.71,55.72,3357.0,49.1296,49.1296,49.0592,49.068,3357.0
2022-06-22 13:35:00,55.71,55.81,55.69,55.79,8556.0,49.0592,49.1473,49.0416,49.1296,8556.0
2022-06-22 13:40:00,55.79,55.81,55.78,55.8,8286.0,49.1296,49.1473,49.1208,49.1384,8286.0
2022-06-22 13:45:00,55.81,55.84,55.77,55.84,6540.0,49.1473,49.1737,49.112,49.1737,6540.0
2022-06-22 13:50:00,55.83,55.83,55.75,55.77,7354.5,49.1649,49.1649,49.0944,49.112,7354.5
2022-06-22 13:55:00,55.78,55.79,55.73,55.76,7210.5,49.1208,49.1296,49.0768,49.1032,7210.5
2022-06-22 14:00:00,55.76,55.77,55.71,55.77,6013.5,49.1032,49.112,49.0592,49.112,6013.5
2022-06-22 14:05:00,55.76,55.87,55.76,55.85,18687.0,49.1032,49.2001,49.1032,49.1825,18687.0
2022-06-22 14:10:00,55.83,55.83,55.76,55.79,3967.5,49.1649,49.1649,49.1032,49.1296,3967.5
2022-06-22 14:15:00,55.79,55.86,55.75,55.81,7585.5,49.1296,49.1913,49.0944,49.1473,7585.5
2022-06-22 14:20:00,55.81,55.83,55.74,55.83,8725.5,49.1473,49.1649,49.0856,49.1649,8725.5
2022-06-22 14:25:00,55.81,55.81,55.77,55.78,3859.5,49.1473,49.1473,49.112,49.1208,3859.5
2022-06-22 14:30:00,55.77,55.88,55.77,55.88,6157.5,49.112,49.2089,49.112,49.2089,6157.5
2022-06-22 14:35:00,55.86,55.89,55.85,55.89,3846.0,49.1913,49.2177,49.1825,49.2177,3846.0
2022-06-22 14:40:00,55.86,55.9,55.85,55.85,4546.5,49.1913,49.2265,49.1825,49.1825,4546.5
2022-06-22 14:45:00,55.86,55.89,55.82,55.82,6657.0,49.1913,49.2177,49.1561,49.1561,6657.0
2022-06-22 14:50:00,55.81,55.89,55.81,55.89,5905.5,49.1473,49.2177,49.1473,49.2177,5905.5
2022-06-22 14:55:00,55.89,55.95,55.87,55.9,6355.5,49.2177,49.2705,49.2001,49.2265,6355.5
2022-06-22 15:00:00,55.9,55.95,55.81,55.95,14593.5,49.2265,49.2705,49.1473,49.2705,14593.5
2022-06-22 15:05:00,55.94,55.99,55.91,55.93,15003.0,49.2617,49.3058,49.2353,49.2529,15003.0
2022-06-22 15:10:00,55.92,55.95,55.9,55.93,5502.0,49.2441,49.2705,49.2265,49.2529,5502.0
2022-06-22 15:15:00,55.95,55.97,55.93,55.93,14628.0,49.2705,49.2882,49.2529,49.2529,14628.0
2022-06-22 15:20:00,55.93,55.99,55.93,55.99,14856.0,49.2529,49.3058,49.2529,49.3058,14856.0
2022-06-22 15:25:00,55.97,55.98,55.86,55.94,34174.5,49.2882,49.297,49.1913,49.2617,34174.5
2022-06-22 15:30:00,55.94,56.01,55.92,55.93,26890.5,49.2617,49.3234,49.2441,49.2529,26890.5
2022-06-22 15:35:00,55.91,55.91,55.82,55.82,13263.0,49.2353,49.2353,49.1561,49.1561,13263.0
2022-06-22 15:40:00,55.82,55.87,55.76,55.85,15399.0,49.1561,49.2001,49.1032,49.1825,15399.0
2022-06-22 15:45:00,55.85,55.87,55.73,55.73,20160.0,49.1825,49.2001,49.0768,49.0768,20160.0
2022-06-22 15:50:00,55.71,55.89,55.69,55.87,28384.5,49.0592,49.2177,49.0416,49.2001,28384.5
2022-06-22 15:55:00,55.87,55.88,55.71,55.71,92560.5,49.2001,49.2089,49.0592,49.0592,92560.5
2022-06-23 09:30:00,55.84,55.95,55.61,55.65,41800.5,49.1737,49.2705,48.9711,49.0064,41800.5
2022-06-23 09:35:00,55.73,55.82,55.57,55.64,6454.5,49.0768,49.1561,48.9359,48.9975,6454.5
2022-06-23 09:40:00,55.73,56.05,55.73,56.01,7704.0,49.0768,49.3586,49.0768,49.3234,7704.0
2022-06-23 09:45:00,56.06,56.08,55.83,55.99,10317.0,49.3674,49.385,49.1649,49.3058,10317.0
2022-06-23 09:50:00,55.95,56.06,55.58,55.58,14268.0,49.2705,49.3674,48.9447,48.9447,14268.0
2022-06-23 09:55:00,55.59,55.77,55.51,55.76,12528.0,48.9535,49.112,48.8831,49.1032,12528.0
2022-06-23 10:00:00,55.73,55.83,55.63,55.63,6334.5,49.0768,49.1649,48.9887,48.9887,6334.5
2022-06-23 10:05:00,55.68,55.73,55.4,55.44,6495.0,49.0328,49.0768,48.7862,48.8214,6495.0
2022-06-23 10:10:00,55.44,55.48,55.35,55.36,21990.0,48.8214,48.8566,48.7422,48.751,21990.0
2022-06-23 10:15:00,55.33,55.37,55.2,55.21,9970.5,48.7246,48.7598,48.6101,48.6189,9970.5
2022-06-23 10:20:00,55.22,55.39,55.22,55.39,6894.0,48.6277,48.7774,48.6277,48.7774,6894.0
2022-06-23 10:25:00,55.38,55.41,55.24,55.27,10048.5,48.7686,48.795,48.6453,48.6717,10048.5
2022-06-23 10:30:00,55.29,55.35,55.29,55.35,10524.0,48.6893,48.7422,48.6893,48.7422,10524.0
2022-06-23 10:35:00,55.35,55.46,55.31,55.44,7026.0,48.7422,48.839,48.7069,48.8214,7026.0
2022-06-23 10:40:00,55.45,55.51,55.38,55.38,43866.0,48.8302,48.8831,48.7686,48.7686,43866.0
2022-06-23 10:45:00,55.37,55.45,55.35,55.39,9187.5,48.7598,48.8302,48.7422,48.7774,9187.5
2022-06-23 10:50:00,55.39,55.39,55.23,55.27,8092.5,48.7774,48.7774,48.6365,48.6717,8092.5
2022-06-23 10:55:00,55.28,55.37,55.28,55.33,7855.5,48.6805,48.7598,48.6805,48.7246,7855.5
2022-06-23 11:00:00,55.31,55.42,55.2,55.3,15760.5,48.7069,48.8038,48.6101,48.6981,15760.5
2022-06-23 11:05:00,55.29,55.41,55.28,55.41,11094.0,48.6893,48.795,48.6805,48.795,11094.0
2022-06-23 11:10:00,55.42,55.47,55.33,55.47,9013.5,48.8038,48.8478,48.7246,48.8478,9013.5
2022-06-23 11:15:00,55.47,55.47,55.37,55.42,6385.5,48.8478,48.8478,48.7598,48.8038,6385.5
2022-06-23 11:20:00,55.43,55.45,55.29,55.35,16387.5,48.8126,48.8302,48.6893,48.7422,16387.5
2022-06-23 11:25:00,55.34,55.37,55.26,55.31,9676.5,48.7334,48.7598,48.6629,48.7069,9676.5
2022-06-23 11:30:00,55.31,55.35,55.07,55.07,24340.5,48.7069,48.7422,48.4956,48.4956,24340.5
2022-06-23 11:35:00,55.11,55.11,54.93,54.93,8025.0,48.5308,48.5308,48.3723,48.3723,8025.0
2022-06-23 11:40:00,54.94,55.04,54.94,54.99,14047.5,48.3811,48.4692,48.3811,48.4251,14047.5
2022-06-23 11:45:00,55.0,55.02,54.94,54.99,7575.0,48.434,48.4516,48.3811,48.4251,7575.0
2022-06-23 11:50:00,54.99,55.03,54.95,54.99,8862.0,48.4251,48.4604,48.3899,48.4251,8862.0
2022-06-23 11:55:00,54.95,54.95,54.82,54.82,5550.0,48.3899,48.3899,48.2754,48.2754,5550.0
2022-06-23 12:00:00,54.82,54.85,54.65,54.65,10251.0,48.2754,48.3019,48.1257,48.1257,10251.0
2022-06-23 12:05:00,54.65,54.7,54.61,54.67,8403.0,48.1257,48.1698,48.0905,48.1433,8403.0
2022-06-23 12:10:00,54.67,54.7,54.63,54.69,12550.5,48.1433,48.1698,48.1081,48.161,12550.5
2022-06-23 12:15:00,54.69,54.82,54.66,54.77,10495.5,48.161,48.2754,48.1345,48.2314,10495.5
2022-06-23 12:20:00,54.77,54.78,54.64,54.65,13215.0,48.2314,48.2402,48.1169,48.1257,13215.0
2022-06-23 12:25:00,54.65,54.65,54.51,54.54,17821.5,48.1257,48.1257,48.0025,48.0289,17821.5
2022-06-23 12:30:00,54.54,54.59,54.51,54.52,12114.0,48.0289,48.0729,48.0025,48.0113,12114.0
2022-06-23 12:35:00,54.54,54.61,54.52,54.53,10231.5,48.0289,48.0905,48.0113,48.0201,10231.5
2022-06-23 12:40:00,54.53,54.61,54.52,54.54,13042.5,48.0201,48.0905,48.0113,48.0289,13042.5
2022-06-23 12:45:00,54.53,54.58,54.45,54.57,94585.5,48.0201,48.0641,47.9496,48.0553,94585.5
2022-06-23 12:50:00,54.54,54.55,54.37,54.46,10456.5,48.0289,48.0377,47.8792,47.9584,10456.5
2022-06-23 12:55:00,54.44,54.44,54.37,54.37,6588.0,47.9408,47.9408,47.8792,47.8792,6588.0
2022-06-23 13:00:00,54.37,54.41,54.32,54.39,11232.0,47.8792,47.9144,47.8351,47.8968,11232.0
2022-06-23 13:05:00,54.39,54.48,54.37,54.46,17377.5,47.8968,47.976,47.8792,47.9584,17377.5
2022-06-23 13:10:00,54.45,54.51,54.4,54.41,13158.0,47.9496,48.0025,47.9056,47.9144,13158.0
2022-06-23 13:15:00,54.41,54.42,54.36,54.36,11356.5,47.9144,47.9232,47.8704,47.8704,11356.5
2022-06-23 13:20:00,54.37,54.43,54.32,54.33,14868.0,47.8792,47.932,47.8351,47.8439,14868.0
2022-06-23 13:25:00,54.33,54.37,54.09,54.09,36975.0,47.8439,47.8792,47.6326,47.6326,36975.0
2022-06-23 13:30:00,54.09,54.17,54.03,54.04,39654.0,47.6326,47.703,47.5798,47.5886,39654.0
2022-06-23 13:35:00,54.04,54.11,54.03,54.06,17926.5,47.5886,47.6502,47.5798,47.6062,17926.5
2022-06-23 13:40:00,54.07,54.09,54.04,54.05,10959.0,47.615,47.6326,47.5886,47.5974,10959.0
2022-06-23 13:45:00,54.06,54.12,54.05,54.07,13464.0,47.6062,47.659,47.5974,47.615,13464.0
2022-06-23 13:50:00,54.07,54.13,54.06,54.07,18441.0,47.615,47.6678,47.6062,47.615,18441.0
2022-06-23 13:55:00,54.07,54.11,53.99,54.01,18003.0,47.615,47.6502,47.5445,47.5621,18003.0
2022-06-23 14:00:00,53.99,53.99,53.89,53.91,23989.5,47.5445,47.5445,47.4565,47.4741,23989.5
2022-06-23 14:05:00,53.9,53.91,53.87,53.87,15427.5,47.4653,47.4741,47.4389,47.4389,15427.5
2022-06-23 14:10:00,53.87,53.97,53.86,53.95,11170.5,47.4389,47.5269,47.43,47.5093,11170.5
2022-06-23 14:15:00,53.97,53.99,53.93,53.96,14121.0,47.5269,47.5445,47.4917,47.5181,14121.0
2022-06-23 14:20:00,53.95,54.05,53.91,54.04,10843.5,47.5093,47.5974,47.4741,47.5886,10843.5
2022-06-23 14:25:00,54.05,54.07,54.02,54.07,17368.5,47.5974,47.615,47.5709,47.615,17368.5
2022-06-23 14:30:00,54.07,54.13,54.06,54.11,22216.5,47.615,47.6678,47.6062,47.6502,22216.5
2022-06-23 14:35:00,54.09,54.11,54.02,54.07,16923.0,47.6326,47.6502,47.5709,47.615,16923.0
2022-06-23 14:40:00,54.07,54.08,54.02,54.03,12847.5,47.615,47.6238,47.5709,47.5798,12847.5
2022-06-23 14:45:00,54.03,54.03,53.94,53.97,18810.0,47.5798,47.5798,47.5005,47.5269,18810.0
2022-06-23 14:50:00,53.97,53.97,53.89,53.91,18810.0,47.5269,47.5269,47.4565,47.4741,18810.0
2022-06-23 14:55:00,53.91,53.95,53.86,53.95,21948.0,47.4741,47.5093,47.43,47.5093,21948.0
2022-06-23 15:00:00,53.96,54.06,53.93,54.05,10945.5,47.5181,47.6062,47.4917,47.5974,10945.5
2022-06-23 15:05:00,54.05,54.11,54.04,54.07,19614.0,47.5974,47.6502,47.5886,47.615,19614.0
2022-06-23 15:10:00,54.09,54.17,54.07,54.17,23445.0,47.6326,47.703,47.615,47.703,23445.0
2022-06-23 15:15:00,54.17,54.27,54.15,54.27,17352.0,47.703,47.7911,47.6854,47.7911,17352.0
2022-06-23 15:20:00,54.28,54.39,54.25,54.35,23044.5,47.7999,47.8968,47.7735,47.8616,23044.5
2022-06-23 15:25:00,54.35,54.47,54.35,54.39,18939.0,47.8616,47.9672,47.8616,47.8968,18939.0
2022-06-23 15:30:00,54.39,54.51,54.39,54.51,27621.0,47.8968,48.0025,47.8968,48.0025,27621.0
2022-06-23 15:35:00,54.51,54.51,54.36,54.39,28771.5,48.0025,48.0025,47.8704,47.8968,28771.5
2022-06-23 15:40:00,54.39,54.43,54.37,54.38,51036.0,47.8968,47.932,47.8792,47.888,51036.0
2022-06-23 15:45:00,54.39,54.55,54.39,54.55,44361.0,47.8968,48.0377,47.8968,48.0377,44361.0
2022-06-23 15:50:00,54.56,54.59,54.49,54.58,80715.0,48.0465,48.0729,47.9848,48.0641,80715.0
2022-06-23 15:55:00,54.57,54.57,54.36,54.4,182622.0,48.0553,48.0553,47.8704,47.9056,182622.0
2022-06-24 09:30:00,54.79,55.18,54.69,55.11,29883.0,48.249,48.5925,48.161,48.5308,29883.0
2022-06-24 09:35:00,55.12,55.16,54.81,54.91,7659.0,48.5396,48.5749,48.2666,48.3547,7659.0
2022-06-24 09:40:00,54.91,55.01,54.83,54.94,10717.5,48.3547,48.4428,48.2842,48.3811,10717.5
2022-06-24 09:45:00,54.97,55.06,54.93,55.05,26349.0,48.4075,48.4868,48.3723,48.478,26349.0
2022-06-24 09:50:00,55.08,55.11,54.87,54.91,20844.0,48.5044,48.5308,48.3195,48.3547,20844.0
2022-06-24 09:55:00,54.98,55.02,54.77,54.85,12145.5,48.4163,48.4516,48.2314,48.3019,12145.5
2022-06-24 10:00:00,54.88,55.46,54.85,55.28,88402.5,48.3283,48.839,48.3019,48.6805,88402.5
2022-06-24 10:05:00,55.21,55.4,55.21,55.29,11578.5,48.6189,48.7862,48.6189,48.6893,11578.5
2022-06-24 10:10:00,55.32,55.37,55.21,55.28,13813.5,48.7158,48.7598,48.6189,48.6805,13813.5
2022-06-24 10:15:00,55.29,55.6,55.28,55.59,17590.5,48.6893,48.9623,48.6805,48.9535,17590.5
2022-06-24 10:20:00,55.54,55.57,55.47,55.48,14688.0,48.9095,48.9359,48.8478,48.8566,14688.0
2022-06-24 10:25:00,55.49,55.57,55.41,55.51,19345.5,48.8655,48.9359,48.795,48.8831,19345.5
2022-06-24 10:30:00,55.51,55.62,55.49,55.49,24094.5,48.8831,48.9799,48.8655,48.8655,24094.5
2022-06-24 10:35:00,55.47,55.53,55.37,55.5,18406.5,48.8478,48.9007,48.7598,48.8743,18406.5
2022-06-24 10:40:00,55.49,55.52,55.45,55.49,11599.5,48.8655,48.8919,48.8302,48.8655,11599.5
2022-06-24 10:45:00,55.55,55.69,55.54,55.69,9322.5,48.9183,49.0416,48.9095,49.0416,9322.5
2022-06-24 10:50:00,55.73,55.83,55.72,55.83,7821.0,49.0768,49.1649,49.068,49.1649,7821.0
2022-06-24 10:55:00,55.82,55.87,55.78,55.84,6172.5,49.1561,49.2001,49.1208,49.1737,6172.5
2022-06-24 11:00:00,55.83,55.87,55.79,55.81,7960.5,49.1649,49.2001,49.1296,49.1473,7960.5
2022-06-24 11:05:00,55.79,55.81,55.67,55.77,7011.0,49.1296,49.1473,49.024,49.112,7011.0
2022-06-24 11:10:00,55.77,55.78,55.69,55.71,12352.5,49.112,49.1208,49.0416,49.0592,12352.5
2022-06-24 11:15:00,55.71,55.77,55.69,55.73,16965.0,49.0592,49.112,49.0416,49.0768,16965.0
2022-06-24 11:20:00,55.74,55.91,55.74,55.91,13074.0,49.0856,49.2353,49.0856,49.2353,13074.0
2022-06-24 11:25:00,55.89,56.02,55.87,55.97,47977.5,49.2177,49.3322,49.2001,49.2882,47977.5
2022-06-24 11:30:00,55.97,56.05,55.97,56.05,8080.5,49.2882,49.3586,49.2882,49.3586,8080.5
2022-06-24 11:35:00,56.05,56.17,56.01,56.17,8452.5,49.3586,49.4643,49.3234,49.4643,8452.5
2022-06-24 11:40:00,56.15,56.22,56.13,56.19,9454.5,49.4467,49.5083,49.4291,49.4819,9454.5
2022-06-24 11:45:00,56.2,56.21,56.15,56.17,6525.0,49.4907,49.4995,49.4467,49.4643,6525.0
2022-06-24 11:50:00,56.17,56.33,56.17,56.29,12135.0,49.4643,49.6052,49.4643,49.5699,12135.0
2022-06-24 11:55:00,56.25,56.26,56.19,56.24,16056.0,49.5347,49.5435,49.4819,49.5259,16056.0
2022-06-24 12:00:00,56.25,56.3,56.23,56.28,11823.0,49.5347,49.5788,49.5171,49.5611,11823.0
2022-06-24 12:05:00,56.28,56.35,56.25,56.26,15060.0,49.5611,49.6228,49.5347,49.5435,15060.0
2022-06-24 12:10:00,56.25,56.27,56.21,56.21,6759.0,49.5347,49.5523,49.4995,49.4995,6759.0
2022-06-24 12:15:00,56.21,56.25,56.15,56.21,12837.0,49.4995,49.5347,49.4467,49.4995,12837.0
2022-06-24 12:20:00,56.21,56.21,56.13,56.14,12774.0,49.4995,49.4995,49.4291,49.4379,12774.0
2022-06-24 12:25:00,56.15,56.15,56.06,56.06,12420.0,49.4467,49.4467,49.3674,49.3674,12420.0
2022-06-24 12:30:00,56.06,56.11,56.06,56.1,8767.5,49.3674,49.4114,49.3674,49.4026,8767.5
2022-06-24 12:35:00,56.11,56.15,56.07,56.15,11410.5,49.4114,49.4467,49.3762,49.4467,11410.5
2022-06-24 12:40:00,56.13,56.19,56.13,56.17,14805.0,49.4291,49.4819,49.4291,49.4643,14805.0
2022-06-24 12:45:00,56.15,56.16,56.11,56.15,6582.0,49.4467,49.4555,49.4114,49.4467,6582.0
2022-06-24 12:50:00,56.15,56.21,56.13,56.19,9679.5,49.4467,49.4995,49.4291,49.4819,9679.5
2022-06-24 12:55:00,56.19,56.2,56.11,56.13,6402.0,49.4819,49.4907,49.4114,49.4291,6402.0
2022-06-24 13:00:00,56.13,56.22,56.12,56.17,10695.0,49.4291,49.5083,49.4202,49.4643,10695.0
2022-06-24 13:05:00,56.17,56.23,56.13,56.21,10050.0,49.4643,49.5171,49.4291,49.4995,10050.0
2022-06-24 13:10:00,56.21,56.25,56.2,56.23,9730.5,49.4995,49.5347,49.4907,49.5171,9730.5
2022-06-24 13:15:00,56.23,56.25,56.21,56.21,7494.0,49.5171,49.5347,49.4995,49.4995,7494.0
2022-06-24 13:20:00,56.2,56.2,56.15,56.15,8371.5,49.4907,49.4907,49.4467,49.4467,8371.5
2022-06-24 13:25:00,56.15,56.21,56.15,56.19,8551.5,49.4467,49.4995,49.4467,49.4819,8551.5
2022-06-24 13:30:00,56.17,56.22,56.15,56.17,7350.0,49.4643,49.5083,49.4467,49.4643,7350.0
2022-06-24 13:35:00,56.15,56.19,56.13,56.19,11154.0,49.4467,49.4819,49.4291,49.4819,11154.0
2022-06-24 13:40:00,56.19,56.23,56.18,56.21,9856.5,49.4819,49.5171,49.4731,49.4995,9856.5
2022-06-24 13:45:00,56.21,56.25,56.17,56.19,14011.5,49.4995,49.5347,49.4643,49.4819,14011.5
2022-06-24 13:50:00,56.17,56.2,56.12,56.12,6750.0,49.4643,49.4907,49.4202,49.4202,6750.0
2022-06-24 13:55:00,56.11,56.16,56.09,56.11,15544.5,49.4114,49.4555,49.3938,49.4114,15544.5
2022-06-24 14:00:00,56.11,56.11,56.05,56.05,6777.0,49.4114,49.4114,49.3586,49.3586,6777.0
2022-06-24 14:05:00,56.06,56.07,55.99,56.01,10597.5,49.3674,49.3762,49.3058,49.3234,10597.5
2022-06-24 14:10:00,56.02,56.05,55.97,55.98,8193.0,49.3322,49.3586,49.2882,49.297,8193.0
2022-06-24 14:15:00,56.0,56.01,55.97,56.0,7869.0,49.3146,49.3234,49.2882,49.3146,7869.0
2022-06-24 14:20:00,55.99,55.99,55.89,55.9,5242.5,49.3058,49.3058,49.2177,49.2265,5242.5
2022-06-24 14:25:00,55.9,55.99,55.89,55.99,11179.5,49.2265,49.3058,49.2177,49.3058,11179.5
2022-06-24 14:30:00,55.99,56.06,55.99,56.05,5052.0,49.3058,49.3674,49.3058,49.3586,5052.0
2022-06-24 14:35:00,56.04,56.12,56.03,56.11,14503.5,49.3498,49.4202,49.341,49.4114,14503.5
2022-06-24 14:40:00,56.09,56.17,56.09,56.11,18814.5,49.3938,49.4643,49.3938,49.4114,18814.5
2022-06-24 14:45:00,56.13,56.17,56.11,56.12,8400.0,49.4291,49.4643,49.4114,49.4202,8400.0
2022-06-24 14:50:00,56.14,56.2,56.14,56.16,7968.0,49.4379,49.4907,49.4379,49.4555,7968.0
2022-06-24 14:55:00,56.17,56.25,56.17,56.25,10687.5,49.4643,49.5347,49.4643,49.5347,10687.5
2022-06-24 15:00:00,56.25,56.26,56.22,56.26,4032.0,49.5347,49.5435,49.5083,49.5435,4032.0
2022-06-24 15:05:00,56.25,56.26,56.19,56.2,11976.0,49.5347,49.5435,49.4819,49.4907,11976.0
2022-06-24 15:10:00,56.18,56.19,56.13,56.15,12442.5,49.4731,49.4819,49.4291,49.4467,12442.5
2022-06-24 15:15:00,56.15,56.19,56.15,56.17,12486.0,49.4467,49.4819,49.4467,49.4643,12486.0
2022-06-24 15:20:00,56.19,56.2,56.15,56.19,15597.0,49.4819,49.4907,49.4467,49.4819,15597.0
2022-06-24 15:25:00,56.19,56.21,56.19,56.2,13059.0,49.4819,49.4995,49.4819,49.4907,13059.0
2022-06-24 15:30:00,56.2,56.24,56.13,56.15,17299.5,49.4907,49.5259,49.4291,49.4467,17299.5
2022-06-24 15:35:00,56.15,56.17,56.13,56.15,14415.0,49.4467,49.4643,49.4291,49.4467,14415.0
2022-06-24 15:40:00,56.15,56.22,56.15,56.21,35311.5,49.4467,49.5083,49.4467,49.4995,35311.5
2022-06-24 15:45:00,56.2,56.22,56.18,56.19,33885.0,49.4907,49.5083,49.4731,49.4819,33885.0
2022-06-24 15:50:00,56.19,56.25,56.07,56.09,90987.0,49.4819,49.5347,49.3762,49.3938,90987.0
2022-06-24 15:55:00,56.08,56.18,56.03,56.14,234403.5,49.385,49.4731,49.341,49.4379,234403.5
2022-06-27 09:30:00,56.49,56.68,56.16,56.17,28291.5,49.7461,49.9134,49.4555,49.4643,28291.5
2022-06-27 09:35:00,56.19,56.23,56.09,56.14,10587.0,49.4819,49.5171,49.3938,49.4379,10587.0
2022-06-27 09:40:00,56.09,56.16,55.97,56.16,5766.0,49.3938,49.4555,49.2882,49.4555,5766.0
2022-06-27 09:45:00,56.19,56.22,55.91,56.01,9102.0,49.4819,49.5083,49.2353,49.3234,9102.0
2022-06-27 09:50:00,56.03,56.06,55.8,55.83,18108.0,49.341,49.3674,49.1384,49.1649,18108.0
2022-06-27 09:55:00,55.81,55.81,55.47,55.51,16536.0,49.1473,49.1473,48.8478,48.8831,16536.0
2022-06-27 10:00:00,55.51,56.01,55.51,55.97,37881.0,48.8831,49.3234,48.8831,49.2882,37881.0
2022-06-27 10:05:00,56.03,56.07,55.83,55.99,15618.0,49.341,49.3762,49.1649,49.3058,15618.0
2022-06-27 10:10:00,56.0,56.0,55.86,55.87,7645.5,49.3146,49.3146,49.1913,49.2001,7645.5
2022-06-27 10:15:00,55.91,55.99,55.8,55.91,8761.5,49.2353,49.3058,49.1384,49.2353,8761.5
2022-06-27 10:20:00,55.95,56.0,55.89,55.92,7432.5,49.2705,49.3146,49.2177,49.2441,7432.5
2022-06-27 10:25:00,55.92,55.95,55.83,55.91,4104.0,49.2441,49.2705,49.1649,49.2353,4104.0
2022-06-27 10:30:00,55.87,55.93,55.79,55.79,10059.0,49.2001,49.2529,49.1296,49.1296,10059.0
2022-06-27 10:35:00,55.79,55.84,55.75,55.81,3450.0,49.1296,49.1737,49.0944,49.1473,3450.0
2022-06-27 10:40:00,55.8,55.87,55.79,55.85,13576.5,49.1384,49.2001,49.1296,49.1825,13576.5
2022-06-27 10:45:00,55.83,55.99,55.81,55.95,32613.0,49.1649,49.3058,49.1473,49.2705,32613.0
2022-06-27 10:50:00,55.97,56.11,55.93,56.04,9964.5,49.2882,49.4114,49.2529,49.3498,9964.5
2022-06-27 10:55:00,56.04,56.1,55.91,55.92,6040.5,49.3498,49.4026,49.2353,49.2441,6040.5
2022-06-27 11:00:00,55.93,55.94,55.84,55.87,4084.5,49.2529,49.2617,49.1737,49.2001,4084.5
2022-06-27 11:05:00,55.85,55.91,55.85,55.89,6774.0,49.1825,49.2353,49.1825,49.2177,6774.0
2022-06-27 11:10:00,55.87,55.94,55.84,55.94,11280.0,49.2001,49.2617,49.1737,49.2617,11280.0
2022-06-27 11:15:00,55.94,55.99,55.93,55.95,10350.0,49.2617,49.3058,49.2529,49.2705,10350.0
2022-06-27 11:20:00,55.95,56.05,55.95,56.03,8374.5,49.2705,49.3586,49.2705,49.341,8374.5
2022-06-27 11:25:00,56.01,56.04,55.98,55.99,8719.5,49.3234,49.3498,49.297,49.3058,8719.5
2022-06-27 11:30:00,55.98,56.05,55.95,55.99,7072.5,49.297,49.3586,49.2705,49.3058,7072.5
2022-06-27 11:35:00,55.97,55.98,55.92,55.93,6691.5,49.2882,49.297,49.2441,49.2529,6691.5
2022-06-27 11:40:00,55.91,56.03,55.91,56.02,7530.0,49.2353,49.341,49.2353,49.3322,7530.0
2022-06-27 11:45:00,56.02,56.03,55.94,55.94,8251.5,49.3322,49.341,49.2617,49.2617,8251.5
2022-06-27 11:50:00,55.95,55.99,55.92,55.97,9568.5,49.2705,49.3058,49.2441,49.2882,9568.5
2022-06-27 11:55:00,55.97,55.99,55.91,55.96,13347.0,49.2882,49.3058,49.2353,49.2793,13347.0
2022-06-27 12:00:00,55.95,55.97,55.82,55.84,11782.5,49.2705,49.2882,49.1561,49.1737,11782.5
2022-06-27 12:05:00,55.85,55.89,55.79,55.84,8439.0,49.1825,49.2177,49.1296,49.1737,8439.0
2022-06-27 12:10:00,55.82,55.89,55.79,55.89,31018.5,49.1561,49.2177,49.1296,49.2177,31018.5
2022-06-27 12:15:00,55.87,55.92,55.82,55.91,9229.5,49.2001,49.2441,49.1561,49.2353,9229.5
2022-06-27 12:20:00,55.89,55.94,55.89,55.91,7302.0,49.2177,49.2617,49.2177,49.2353,7302.0
2022-06-27 12:25:00,55.89,55.93,55.85,55.85,5664.0,49.2177,49.2529,49.1825,49.1825,5664.0
2022-06-27 12:30:00,55.86,55.87,55.81,55.81,2356.5,49.1913,49.2001,49.1473,49.1473,2356.5
2022-06-27 12:35:00,55.79,55.85,55.78,55.85,4411.5,49.1296,49.1825,49.1208,49.1825,4411.5
2022-06-27 12:40:00,55.87,55.95,55.86,55.95,4045.5,49.2001,49.2705,49.1913,49.2705,4045.5
2022-06-27 12:45:00,55.95,55.95,55.87,55.89,4690.5,49.2705,49.2705,49.2001,49.2177,4690.5
2022-06-27 12:50:00,55.9,55.94,55.9,55.93,2775.0,49.2265,49.2617,49.2265,49.2529,2775.0
2022-06-27 12:55:00,55.93,55.94,55.9,55.94,4369.5,49.2529,49.2617,49.2265,49.2617,4369.5
2022-06-27 13:00:00,55.95,55.95,55.83,55.87,8068.5,49.2705,49.2705,49.1649,49.2001,8068.5
2022-06-27 13:05:00,55.85,55.87,55.82,55.87,3724.5,49.1825,49.2001,49.1561,49.2001,3724.5
2022-06-27 13:10:00,55.87,55.95,55.87,55.89,4828.5,49.2001,49.2705,49.2001,49.2177,4828.5
2022-06-27 13:15:00,55.9,55.93,55.86,55.91,3982.5,49.2265,49.2529,49.1913,49.2353,3982.5
2022-06-27 13:20:00,55.9,55.9,55.84,55.85,4177.5,49.2265,49.2265,49.1737,49.1825,4177.5
2022-06-27 13:25:00,55.85,55.85,55.78,55.8,4830.0,49.1825,49.1825,49.1208,49.1384,4830.0
2022-06-27 13:30:00,55.77,55.8,55.77,55.8,3600.0,49.112,49.1384,49.112,49.1384,3600.0
2022-06-27 13:35:00,55.79,55.84,55.77,55.81,10944.0,49.1296,49.1737,49.112,49.1473,10944.0
2022-06-27 13:40:00,55.81,55.82,55.75,55.82,6957.0,49.1473,49.1561,49.0944,49.1561,6957.0
2022-06-27 13:45:00,55.8,55.83,55.77,55.83,3000.0,49.1384,49.1649,49.112,49.1649,3000.0
2022-06-27 13:50:00,55.83,55.89,55.82,55.86,5115.0,49.1649,49.2177,49.1561,49.1913,5115.0
2022-06-27 13:55:00,55.84,55.89,55.84,55.86,4350.0,49.1737,49.2177,49.1737,49.1913,4350.0
2022-06-27 14:00:00,55.81,55.87,55.8,55.85,23770.5,49.1473,49.2001,49.1384,49.1825,23770.5
2022-06-27 14:05:00,55.9,55.92,55.85,55.92,16833.0,49.2265,49.2441,49.1825,49.2441,16833.0
2022-06-27 14:10:00,55.93,55.95,55.85,55.93,13300.5,49.2529,49.2705,49.1825,49.2529,13300.5
2022-06-27 14:15:00,55.95,55.95,55.93,55.95,2013.0,49.2705,49.2705,49.2529,49.2705,2013.0
2022-06-27 14:20:00,56.03,56.03,55.93,55.95,7956.0,49.341,49.341,49.2529,49.2705,7956.0
2022-06-27 14:25:00,55.95,56.0,55.92,55.95,8478.0,49.2705,49.3146,49.2441,49.2705,8478.0
2022-06-27 14:30:00,55.96,56.03,55.93,56.0,9900.0,49.2793,49.341,49.2529,49.3146,9900.0
2022-06-27 14:35:00,56.01,56.02,55.97,55.99,7675.5,49.3234,49.3322,49.2882,49.3058,7675.5
2022-06-27 14:40:00,55.97,55.99,55.95,55.97,5967.0,49.2882,49.3058,49.2705,49.2882,5967.0
2022-06-27 14:45:00,55.97,55.99,55.92,55.97,26061.0,49.2882,49.3058,49.2441,49.2882,26061.0
2022-06-27 14:50:00,55.96,55.97,55.91,55.96,6225.0,49.2793,49.2882,49.2353,49.2793,6225.0
2022-06-27 14:55:00,55.96,55.98,55.91,55.91,7585.5,49.2793,49.297,49.2353,49.2353,7585.5
2022-06-27 15:00:00,55.91,55.91,55.79,55.84,19092.0,49.2353,49.2353,49.1296,49.1737,19092.0
2022-06-27 15:05:00,55.83,55.89,55.78,55.87,9031.5,49.1649,49.2177,49.1208,49.2001,9031.5
2022-06-27 15:10:00,55.85,55.95,55.85,55.95,6136.5,49.1825,49.2705,49.1825,49.2705,6136.5
2022-06-27 15:15:00,55.96,55.99,55.94,55.97,9237.0,49.2793,49.3058,49.2617,49.2882,9237.0
2022-06-27 15:20:00,55.97,55.98,55.89,55.9,11427.0,49.2882,49.297,49.2177,49.2265,11427.0
2022-06-27 15:25:00,55.91,55.96,55.89,55.92,10933.5,49.2353,49.2793,49.2177,49.2441,10933.5
2022-06-27 15:30:00,55.91,55.91,55.85,55.87,11724.0,49.2353,49.2353,49.1825,49.2001,11724.0
2022-06-27 15:35:00,55.87,55.87,55.77,55.79,15169.5,49.2001,49.2001,49.112,49.1296,15169.5
2022-06-27 15:40:00,55.79,55.97,55.77,55.97,19737.0,49.1296,49.2882,49.112,49.2882,19737.0
2022-06-27 15:45:00,55.97,56.01,55.94,56.0,22813.5,49.2882,49.3234,49.2617,49.3146,22813.5
2022-06-27 15:50:00,55.97,56.01,55.72,55.75,54009.0,49.2882,49.3234,49.068,49.0944,54009.0
2022-06-27 15:55:00,55.74,55.88,55.69,55.88,161242.5,49.0856,49.2089,49.0416,49.2089,161242.5
2022-06-28 09:30:00,56.03,56.55,56.03,56.53,45703.5,49.341,49.7989,49.341,49.7813,45703.5
2022-06-28 09:35:00,56.57,56.7,56.51,56.65,17806.5,49.8165,49.931,49.7637,49.887,17806.5
2022-06-28 09:40:00,56.64,56.74,56.59,56.69,17094.0,49.8782,49.9662,49.8341,49.9222,17094.0
2022-06-28 09:45:00,56.73,56.76,56.61,56.75,5250.0,49.9574,49.9838,49.8517,49.975,5250.0
2022-06-28 09:50:00,56.78,56.86,56.7,56.81,8775.0,50.0015,50.0719,49.931,50.0279,8775.0
2022-06-28 09:55:00,56.8,57.0,56.77,56.97,13950.0,50.0191,50.1952,49.9926,50.1688,13950.0
2022-06-28 10:00:00,56.95,56.99,56.72,56.74,17530.5,50.1512,50.1864,49.9486,49.9662,17530.5
2022-06-28 10:05:00,56.68,56.71,56.55,56.67,15421.5,49.9134,49.9398,49.7989,49.9046,15421.5
2022-06-28 10:10:00,56.69,56.72,56.64,56.69,10389.0,49.9222,49.9486,49.8782,49.9222,10389.0
2022-06-28 10:15:00,56.68,56.73,56.58,56.68,10251.0,49.9134,49.9574,49.8253,49.9134,10251.0
2022-06-28 10:20:00,56.61,56.65,56.48,56.54,9333.0,49.8517,49.887,49.7373,49.7901,9333.0
2022-06-28 10:25:00,56.56,56.59,56.49,56.51,13531.5,49.8077,49.8341,49.7461,49.7637,13531.5
2022-06-28 10:30:00,56.49,56.49,56.18,56.18,19837.5,49.7461,49.7461,49.4731,49.4731,19837.5
2022-06-28 10:35:00,56.2,56.24,56.1,56.24,10915.5,49.4907,49.5259,49.4026,49.5259,10915.5
2022-06-28 10:40:00,56.25,56.28,56.15,56.23,15847.5,49.5347,49.5611,49.4467,49.5171,15847.5
2022-06-28 10:45:00,56.25,56.25,56.01,56.16,9816.0,49.5347,49.5347,49.3234,49.4555,9816.0
2022-06-28 10:50:00,56.13,56.19,56.11,56.17,6376.5,49.4291,49.4819,49.4114,49.4643,6376.5
2022-06-28 10:55:00,56.19,56.27,56.18,56.27,5829.0,49.4819,49.5523,49.4731,49.5523,5829.0
2022-06-28 11:00:00,56.24,56.37,56.21,56.32,6067.5,49.5259,49.6404,49.4995,49.5964,6067.5
2022-06-28 11:05:00,56.32,56.37,56.3,56.33,5371.5,49.5964,49.6404,49.5788,49.6052,5371.5
2022-06-28 11:10:00,56.33,56.39,56.25,56.3,27225.0,49.6052,49.658,49.5347,49.5788,27225.0
2022-06-28 11:15:00,56.31,56.31,56.21,56.27,7156.5,49.5876,49.5876,49.4995,49.5523,7156.5
2022-06-28 11:20:00,56.25,56.28,56.11,56.12,6787.5,49.5347,49.5611,49.4114,49.4202,6787.5
2022-06-28 11:25:00,56.11,56.13,55.93,55.97,7861.5,49.4114,49.4291,49.2529,49.2882,7861.5
2022-06-28 11:30:00,55.93,56.02,55.92,56.01,6696.0,49.2529,49.3322,49.2441,49.3234,6696.0
2022-06-28 11:35:00,55.99,56.01,55.82,55.87,14302.5,49.3058,49.3234,49.1561,49.2001,14302.5
2022-06-28 11:40:00,55.84,55.87,55.79,55.83,6675.0,49.1737,49.2001,49.1296,49.1649,6675.0
2022-06-28 11:45:00,55.84,55.97,55.84,55.96,8833.5,49.1737,49.2882,49.1737,49.2793,8833.5
2022-06-28 11:50:00,55.94,55.95,55.79,55.84,6691.5,49.2617,49.2705,49.1296,49.1737,6691.5
2022-06-28 11:55:00,55.83,55.89,55.82,55.84,3163.5,49.1649,49.2177,49.1561,49.1737,3163.5
2022-06-28 12:00:00,55.81,55.86,55.75,55.77,4684.5,49.1473,49.1913,49.0944,49.112,4684.5
2022-06-28 12:05:00,55.82,55.85,55.8,55.83,4200.0,49.1561,49.1825,49.1384,49.1649,4200.0
2022-06-28 12:10:00,55.82,55.87,55.8,55.81,8850.0,49.1561,49.2001,49.1384,49.1473,8850.0
2022-06-28 12:15:00,55.8,55.84,55.74,55.83,8341.5,49.1384,49.1737,49.0856,49.1649,8341.5
2022-06-28 12:20:00,55.83,55.91,55.83,55.88,16363.5,49.1649,49.2353,49.1649,49.2089,16363.5
2022-06-28 12:25:00,55.89,55.97,55.88,55.95,9256.5,49.2177,49.2882,49.2089,49.2705,9256.5
2022-06-28 12:30:00,55.94,55.96,55.87,55.87,9372.0,49.2617,49.2793,49.2001,49.2001,9372.0
2022-06-28 12:35:00,55.86,55.9,55.85,55.89,5715.0,49.1913,49.2265,49.1825,49.2177,5715.0
2022-06-28 12:40:00,55.89,55.95,55.88,55.93,6750.0,49.2177,49.2705,49.2089,49.2529,6750.0
2022-06-28 12:45:00,55.94,55.97,55.91,55.92,6415.5,49.2617,49.2882,49.2353,49.2441,6415.5
2022-06-28 12:50:00,55.91,55.91,55.86,55.86,9675.0,49.2353,49.2353,49.1913,49.1913,9675.0
2022-06-28 12:55:00,55.87,55.91,55.85,55.89,7654.5,49.2001,49.2353,49.1825,49.2177,7654.5
2022-06-28 13:00:00,55.89,55.89,55.76,55.86,6073.5,49.2177,49.2177,49.1032,49.1913,6073.5
2022-06-28 13:05:00,55.85,55.85,55.74,55.74,6462.0,49.1825,49.1825,49.0856,49.0856,6462.0
2022-06-28 13:10:00,55.77,55.77,55.72,55.75,6402.0,49.112,49.112,49.068,49.0944,6402.0
2022-06-28 13:15:00,55.71,55.81,55.71,55.8,6649.5,49.0592,49.1473,49.0592,49.1384,6649.5
2022-06-28 13:20:00,55.79,55.81,55.75,55.79,13377.0,49.1296,49.1473,49.0944,49.1296,13377.0
2022-06-28 13:25:00,55.82,55.89,55.78,55.87,4420.5,49.1561,49.2177,49.1208,49.2001,4420.5
2022-06-28 13:30:00,55.91,55.92,55.87,55.9,6354.0,49.2353,49.2441,49.2001,49.2265,6354.0
2022-06-28 13:35:00,55.91,55.95,55.84,55.87,12300.0,49.2353,49.2705,49.1737,49.2001,12300.0
2022-06-28 13:40:00,55.87,55.97,55.85,55.91,7549.5,49.2001,49.2882,49.1825,49.2353,7549.5
2022-06-28 13:45:00,55.92,55.95,55.91,55.91,5935.5,49.2441,49.2705,49.2353,49.2353,5935.5
2022-06-28 13:50:00,55.91,55.97,55.91,55.93,8026.5,49.2353,49.2882,49.2353,49.2529,8026.5
2022-06-28 13:55:00,55.92,55.95,55.87,55.89,5749.5,49.2441,49.2705,49.2001,49.2177,5749.5
2022-06-28 14:00:00,55.89,55.98,55.87,55.93,8716.5,49.2177,49.297,49.2001,49.2529,8716.5
2022-06-28 14:05:00,55.92,55.94,55.82,55.82,5625.0,49.2441,49.2617,49.1561,49.1561,5625.0
2022-06-28 14:10:00,55.83,55.84,55.73,55.73,2554.5,49.1649,49.1737,49.0768,49.0768,2554.5
2022-06-28 14:15:00,55.73,55.73,55.62,55.62,5550.0,49.0768,49.0768,48.9799,48.9799,5550.0
2022-06-28 14:20:00,55.63,55.63,55.59,55.59,6385.5,48.9887,48.9887,48.9535,48.9535,6385.5
2022-06-28 14:25:00,55.59,55.63,55.59,55.63,3583.5,48.9535,48.9887,48.9535,48.9887,3583.5
2022-06-28 14:30:00,55.59,55.59,55.49,55.49,7410.0,48.9535,48.9535,48.8655,48.8655,7410.0
2022-06-28 14:35:00,55.48,55.53,55.47,55.49,6298.5,48.8566,48.9007,48.8478,48.8655,6298.5
2022-06-28 14:40:00,55.49,55.51,55.46,55.49,5017.5,48.8655,48.8831,48.839,48.8655,5017.5
2022-06-28 14:45:00,55.49,55.59,55.49,55.59,3369.0,48.8655,48.9535,48.8655,48.9535,3369.0
2022-06-28 14:50:00,55.58,55.61,55.55,55.57,4558.5,48.9447,48.9711,48.9183,48.9359,4558.5
2022-06-28 14:55:00,55.58,55.59,55.53,55.58,11161.5,48.9447,48.9535,48.9007,48.9447,11161.5
2022-06-28 15:00:00,55.57,55.59,55.44,55.44,7713.0,48.9359,48.9535,48.8214,48.8214,7713.0
2022-06-28 15:05:00,55.47,55.47,55.43,55.47,6513.0,48.8478,48.8478,48.8126,48.8478,6513.0
2022-06-28 15:10:00,55.48,55.51,55.43,55.46,6562.5,48.8566,48.8831,48.8126,48.839,6562.5
2022-06-28 15:15:00,55.45,55.49,55.44,55.47,7269.0,48.8302,48.8655,48.8214,48.8478,7269.0
2022-06-28 15:20:00,55.47,55.51,55.42,55.51,9826.5,48.8478,48.8831,48.8038,48.8831,9826.5
2022-06-28 15:25:00,55.53,55.56,55.47,55.55,14739.0,48.9007,48.9271,48.8478,48.9183,14739.0
2022-06-28 15:30:00,55.55,55.58,55.51,55.55,16345.5,48.9183,48.9447,48.8831,48.9183,16345.5
2022-06-28 15:35:00,55.55,55.57,55.51,55.55,24193.5,48.9183,48.9359,48.8831,48.9183,24193.5
2022-06-28 15:40:00,55.55,55.58,55.49,55.5,24288.0,48.9183,48.9447,48.8655,48.8743,24288.0
2022-06-28 15:45:00,55.49,55.51,55.46,55.49,25393.5,48.8655,48.8831,48.839,48.8655,25393.5
2022-06-28 15:50:00,55.49,55.56,55.44,55.52,48786.0,48.8655,48.9271,48.8214,48.8919,48786.0
2022-06-28 15:55:00,55.52,55.52,55.43,55.47,121045.5,48.8919,48.8919,48.8126,48.8478,121045.5
2022-06-29 09:30:00,55.55,55.71,55.17,55.17,19242.0,48.9183,49.0592,48.5837,48.5837,19242.0
2022-06-29 09:35:00,55.1,55.16,54.93,54.95,6495.0,48.522,48.5749,48.3723,48.3899,6495.0
2022-06-29 09:40:00,54.88,55.07,54.85,55.03,12279.0,48.3283,48.4956,48.3019,48.4604,12279.0
2022-06-29 09:45:00,54.99,55.08,54.84,55.05,7026.0,48.4251,48.5044,48.2931,48.478,7026.0
2022-06-29 09:50:00,55.17,55.19,55.11,55.19,900.0,48.5837,48.6013,48.5308,48.6013,900.0
2022-06-29 09:55:00,55.17,55.17,54.95,54.95,6423.0,48.5837,48.5837,48.3899,48.3899,6423.0
2022-06-29 10:00:00,54.93,55.03,54.84,55.03,8650.5,48.3723,48.4604,48.2931,48.4604,8650.5
2022-06-29 10:05:00,54.99,55.01,54.82,54.88,5484.0,48.4251,48.4428,48.2754,48.3283,5484.0
2022-06-29 10:10:00,54.84,54.89,54.8,54.8,10950.0,48.2931,48.3371,48.2578,48.2578,10950.0
2022-06-29 10:15:00,54.84,54.95,54.78,54.9,13560.0,48.2931,48.3899,48.2402,48.3459,13560.0
2022-06-29 10:20:00,54.91,55.08,54.91,55.05,10539.0,48.3547,48.5044,48.3547,48.478,10539.0
2022-06-29 10:25:00,55.12,55.26,55.11,55.26,16372.5,48.5396,48.6629,48.5308,48.6629,16372.5
2022-06-29 10:30:00,55.26,55.41,55.18,55.37,19687.5,48.6629,48.795,48.5925,48.7598,19687.5
2022-06-29 10:35:00,55.37,55.37,55.19,55.28,11749.5,48.7598,48.7598,48.6013,48.6805,11749.5
2022-06-29 10:40:00,55.24,55.37,55.23,55.33,13962.0,48.6453,48.7598,48.6365,48.7246,13962.0
2022-06-29 10:45:00,55.34,55.4,55.25,55.28,15187.5,48.7334,48.7862,48.6541,48.6805,15187.5
2022-06-29 10:50:00,55.27,55.35,55.25,55.32,78409.5,48.6717,48.7422,48.6541,48.7158,78409.5
2022-06-29 10:55:00,55.34,55.35,55.23,55.28,17866.5,48.7334,48.7422,48.6365,48.6805,17866.5
2022-06-29 11:00:00,55.25,55.27,55.23,55.23,15300.0,48.6541,48.6717,48.6365,48.6365,15300.0
2022-06-29 11:05:00,55.23,55.37,55.22,55.33,15744.0,48.6365,48.7598,48.6277,48.7246,15744.0
2022-06-29 11:10:00,55.35,55.43,55.33,55.33,16176.0,48.7422,48.8126,48.7246,48.7246,16176.0
2022-06-29 11:15:00,55.37,55.44,55.31,55.36,35305.5,48.7598,48.8214,48.7069,48.751,35305.5
2022-06-29 11:20:00,55.35,55.35,55.2,55.26,15451.5,48.7422,48.7422,48.6101,48.6629,15451.5
2022-06-29 11:25:00,55.25,55.29,55.07,55.08,16444.5,48.6541,48.6893,48.4956,48.5044,16444.5
2022-06-29 11:30:00,55.08,55.17,55.07,55.13,18480.0,48.5044,48.5837,48.4956,48.5484,18480.0
2022-06-29 11:35:00,55.12,55.22,55.12,55.17,6300.0,48.5396,48.6277,48.5396,48.5837,6300.0
2022-06-29 11:40:00,55.16,55.23,55.12,55.13,4050.0,48.5749,48.6365,48.5396,48.5484,4050.0
2022-06-29 11:45:00,55.13,55.25,55.13,55.25,7350.0,48.5484,48.6541,48.5484,48.6541,7350.0
2022-06-29 11:50:00,55.21,55.25,55.21,55.22,6085.5,48.6189,48.6541,48.6189,48.6277,6085.5
2022-06-29 11:55:00,55.22,55.22,55.05,55.13,8902.5,48.6277,48.6277,48.478,48.5484,8902.5
2022-06-29 12:00:00,55.14,55.15,55.07,55.13,3856.5,48.5572,48.566,48.4956,48.5484,3856.5
2022-06-29 12:05:00,55.12,55.15,55.07,55.11,5595.0,48.5396,48.566,48.4956,48.5308,5595.0
2022-06-29 12:10:00,55.11,55.17,55.07,55.11,8802.0,48.5308,48.5837,48.4956,48.5308,8802.0
2022-06-29 12:15:00,55.12,55.17,55.12,55.16,6213.0,48.5396,48.5837,48.5396,48.5749,6213.0
2022-06-29 12:20:00,55.17,55.2,55.07,55.09,10084.5,48.5837,48.6101,48.4956,48.5132,10084.5
2022-06-29 12:25:00,55.09,55.09,55.03,55.05,8250.0,48.5132,48.5132,48.4604,48.478,8250.0
2022-06-29 12:30:00,55.03,55.09,55.03,55.07,8400.0,48.4604,48.5132,48.4604,48.4956,8400.0
2022-06-29 12:35:00,55.07,55.23,55.06,55.23,8518.5,48.4956,48.6365,48.4868,48.6365,8518.5
2022-06-29 12:40:00,55.25,55.25,55.18,55.22,1950.0,48.6541,48.6541,48.5925,48.6277,1950.0
2022-06-29 12:45:00,55.23,55.25,55.17,55.21,5272.5,48.6365,48.6541,48.5837,48.6189,5272.5
2022-06-29 12:50:00,55.21,55.26,55.19,55.23,8800.5,48.6189,48.6629,48.6013,48.6365,8800.5
2022-06-29 12:55:00,55.23,55.23,55.16,55.23,2700.0,48.6365,48.6365,48.5749,48.6365,2700.0
2022-06-29 13:00:00,55.22,55.25,55.18,55.18,6250.5,48.6277,48.6541,48.5925,48.5925,6250.5
2022-06-29 13:05:00,55.19,55.24,55.16,55.24,5934.0,48.6013,48.6453,48.5749,48.6453,5934.0
2022-06-29 13:10:00,55.25,55.25,55.07,55.07,5550.0,48.6541,48.6541,48.4956,48.4956,5550.0
2022-06-29 13:15:00,55.07,55.11,55.05,55.09,9375.0,48.4956,48.5308,48.478,48.5132,9375.0
2022-06-29 13:20:00,55.07,55.13,55.05,55.11,6787.5,48.4956,48.5484,48.478,48.5308,6787.5
2022-06-29 13:25:00,55.13,55.27,55.13,55.24,7053.0,48.5484,48.6717,48.5484,48.6453,7053.0
2022-06-29 13:30:00,55.24,55.25,55.19,55.19,1800.0,48.6453,48.6541,48.6013,48.6013,1800.0
2022-06-29 13:35:00,55.22,55.27,55.22,55.27,2185.5,48.6277,48.6717,48.6277,48.6717,2185.5
2022-06-29 13:40:00,55.29,55.35,55.25,55.3,5065.5,48.6893,48.7422,48.6541,48.6981,5065.5
2022-06-29 13:45:00,55.32,55.35,55.29,55.34,4351.5,48.7158,48.7422,48.6893,48.7334,4351.5
2022-06-29 13:50:00,55.36,55.41,55.36,55.41,5250.0,48.751,48.795,48.751,48.795,5250.0
2022-06-29 13:55:00,55.41,55.49,55.4,55.49,9486.0,48.795,48.8655,48.7862,48.8655,9486.0
2022-06-29 14:00:00,55.49,55.57,55.48,55.57,9433.5,48.8655,48.9359,48.8566,48.9359,9433.5
2022-06-29 14:05:00,55.59,55.59,55.5,55.53,8970.0,48.9535,48.9535,48.8743,48.9007,8970.0
2022-06-29 14:10:00,55.53,55.59,55.51,55.55,13501.5,48.9007,48.9535,48.8831,48.9183,13501.5
2022-06-29 14:15:00,55.55,55.6,55.53,55.59,10723.5,48.9183,48.9623,48.9007,48.9535,10723.5
2022-06-29 14:20:00,55.6,55.61,55.49,55.52,10509.0,48.9623,48.9711,48.8655,48.8919,10509.0
2022-06-29 14:25:00,55.53,55.58,55.53,55.58,4200.0,48.9007,48.9447,48.9007,48.9447,4200.0
2022-06-29 14:30:00,55.58,55.59,55.49,55.52,8773.5,48.9447,48.9535,48.8655,48.8919,8773.5
2022-06-29 14:35:00,55.51,55.52,55.49,55.49,4807.5,48.8831,48.8919,48.8655,48.8655,4807.5
2022-06-29 14:40:00,55.49,55.49,55.41,55.43,4579.5,48.8655,48.8655,48.795,48.8126,4579.5
2022-06-29 14:45:00,55.43,55.47,55.41,55.44,9405.0,48.8126,48.8478,48.795,48.8214,9405.0
2022-06-29 14:50:00,55.43,55.47,55.42,55.44,6642.0,48.8126,48.8478,48.8038,48.8214,6642.0
2022-06-29 14:55:00,55.44,55.5,55.44,55.49,22935.0,48.8214,48.8743,48.8214,48.8655,22935.0
2022-06-29 15:00:00,55.49,55.49,55.27,55.33,8619.0,48.8655,48.8655,48.6717,48.7246,8619.0
2022-06-29 15:05:00,55.34,55.38,55.29,55.38,9441.0,48.7334,48.7686,48.6893,48.7686,9441.0
2022-06-29 15:10:00,55.36,55.36,55.27,55.32,6480.0,48.751,48.751,48.6717,48.7158,6480.0
2022-06-29 15:15:00,55.3,55.41,55.28,55.35,6783.0,48.6981,48.795,48.6805,48.7422,6783.0
2022-06-29 15:20:00,55.34,55.49,55.33,55.49,8923.5,48.7334,48.8655,48.7246,48.8655,8923.5
2022-06-29 15:25:00,55.48,55.57,55.48,55.57,13432.5,48.8566,48.9359,48.8566,48.9359,13432.5
2022-06-29 15:30:00,55.57,55.57,55.41,55.45,19614.0,48.9359,48.9359,48.795,48.8302,19614.0
2022-06-29 15:35:00,55.47,55.51,55.43,55.46,36694.5,48.8478,48.8831,48.8126,48.839,36694.5
2022-06-29 15:40:00,55.47,55.47,55.37,55.43,29193.0,48.8478,48.8478,48.7598,48.8126,29193.0
2022-06-29 15:45:00,55.43,55.47,55.37,55.46,31248.0,48.8126,48.8478,48.7598,48.839,31248.0
2022-06-29 15:50:00,55.47,55.5,55.39,55.43,48852.0,48.8478,48.8743,48.7774,48.8126,48852.0
2022-06-29 15:55:00,55.42,55.48,55.38,55.43,144441.0,48.8038,48.8566,48.7686,48.8126,144441.0
2022-06-30 09:30:00,54.79,54.87,54.55,54.69,37627.5,48.249,48.3195,48.0377,48.161,37627.5
2022-06-30 09:35:00,54.67,54.67,54.57,54.6,2937.0,48.1433,48.1433,48.0553,48.0817,2937.0
2022-06-30 09:40:00,54.6,54.62,54.41,54.45,9036.0,48.0817,48.0993,47.9144,47.9496,9036.0
2022-06-30 09:45:00,54.44,54.46,54.29,54.43,10014.0,47.9408,47.9584,47.8087,47.932,10014.0
2022-06-30 09:50:00,54.48,54.51,54.27,54.29,42228.0,47.976,48.0025,47.7911,47.8087,42228.0
2022-06-30 09:55:00,54.27,54.33,54.2,54.31,17433.0,47.7911,47.8439,47.7295,47.8263,17433.0
2022-06-30 10:00:00,54.28,54.47,54.23,54.47,9000.0,47.7999,47.9672,47.7559,47.9672,9000.0
2022-06-30 10:05:00,54.37,54.61,54.37,54.61,12997.5,47.8792,48.0905,47.8792,48.0905,12997.5
2022-06-30 10:10:00,54.57,54.74,54.55,54.73,4950.0,48.0553,48.205,48.0377,48.1962,4950.0
2022-06-30 10:15:00,54.75,54.89,54.68,54.87,6892.5,48.2138,48.3371,48.1522,48.3195,6892.5
2022-06-30 10:20:00,54.85,54.94,54.84,54.89,4408.5,48.3019,48.3811,48.2931,48.3371,4408.5
2022-06-30 10:25:00,54.87,54.93,54.8,54.85,4051.5,48.3195,48.3723,48.2578,48.3019,4051.5
2022-06-30 10:30:00,54.85,55.15,54.85,55.06,14152.5,48.3019,48.566,48.3019,48.4868,14152.5
2022-06-30 10:35:00,55.09,55.11,54.96,54.98,4723.5,48.5132,48.5308,48.3987,48.4163,4723.5
2022-06-30 10:40:00,54.96,54.99,54.89,54.93,7860.0,48.3987,48.4251,48.3371,48.3723,7860.0
2022-06-30 10:45:00,54.97,54.99,54.85,54.87,11896.5,48.4075,48.4251,48.3019,48.3195,11896.5
2022-06-30 10:50:00,54.89,54.91,54.82,54.82,9687.0,48.3371,48.3547,48.2754,48.2754,9687.0
2022-06-30 10:55:00,54.83,55.01,54.83,54.91,21976.5,48.2842,48.4428,48.2842,48.3547,21976.5
2022-06-30 11:00:00,54.91,55.01,54.83,54.98,14412.0,48.3547,48.4428,48.2842,48.4163,14412.0
2022-06-30 11:05:00,54.97,55.17,54.97,55.16,5850.0,48.4075,48.5837,48.4075,48.5749,5850.0
2022-06-30 11:10:00,55.16,55.19,55.13,55.18,5550.0,48.5749,48.6013,48.5484,48.5925,5550.0
2022-06-30 11:15:00,55.18,55.21,55.11,55.11,5028.0,48.5925,48.6189,48.5308,48.5308,5028.0
2022-06-30 11:20:00,55.1,55.17,55.09,55.17,8272.5,48.522,48.5837,48.5132,48.5837,8272.5
2022-06-30 11:25:00,55.16,55.29,55.15,55.23,9790.5,48.5749,48.6893,48.566,48.6365,9790.5
2022-06-30 11:30:00,55.2,55.21,55.12,55.12,4356.0,48.6101,48.6189,48.5396,48.5396,4356.0
2022-06-30 11:35:00,55.12,55.16,55.07,55.16,11110.5,48.5396,48.5749,48.4956,48.5749,11110.5
2022-06-30 11:40:00,55.18,55.2,55.13,55.17,4948.5,48.5925,48.6101,48.5484,48.5837,4948.5
2022-06-30 11:45:00,55.18,55.23,55.15,55.17,4681.5,48.5925,48.6365,48.566,48.5837,4681.5
2022-06-30 11:50:00,55.17,55.19,55.14,55.17,4504.5,48.5837,48.6013,48.5572,48.5837,4504.5
2022-06-30 11:55:00,55.14,55.21,55.11,55.21,4050.0,48.5572,48.6189,48.5308,48.6189,4050.0
2022-06-30 12:00:00,55.23,55.29,55.22,55.23,5649.0,48.6365,48.6893,48.6277,48.6365,5649.0
2022-06-30 12:05:00,55.25,55.27,55.15,55.16,5385.0,48.6541,48.6717,48.566,48.5749,5385.0
2022-06-30 12:10:00,55.17,55.27,55.15,55.26,6006.0,48.5837,48.6717,48.566,48.6629,6006.0
2022-06-30 12:15:00,55.26,55.34,55.24,55.31,3349.5,48.6629,48.7334,48.6453,48.7069,3349.5
2022-06-30 12:20:00,55.28,55.45,55.28,55.45,7648.5,48.6805,48.8302,48.6805,48.8302,7648.5
2022-06-30 12:25:00,55.5,55.56,55.49,55.53,6750.0,48.8743,48.9271,48.8655,48.9007,6750.0
2022-06-30 12:30:00,55.55,55.67,55.55,55.56,8532.0,48.9183,49.024,48.9183,48.9271,8532.0
2022-06-30 12:35:00,55.56,55.56,55.47,55.49,4642.5,48.9271,48.9271,48.8478,48.8655,4642.5
2022-06-30 12:40:00,55.47,55.48,55.41,55.45,4026.0,48.8478,48.8566,48.795,48.8302,4026.0
2022-06-30 12:45:00,55.43,55.44,55.29,55.3,5511.0,48.8126,48.8214,48.6893,48.6981,5511.0
2022-06-30 12:50:00,55.31,55.35,55.27,55.35,4363.5,48.7069,48.7422,48.6717,48.7422,4363.5
2022-06-30 12:55:00,55.36,55.39,55.27,55.27,11836.5,48.751,48.7774,48.6717,48.6717,11836.5
2022-06-30 13:00:00,55.31,55.37,55.31,55.37,4354.5,48.7069,48.7598,48.7069,48.7598,4354.5
2022-06-30 13:05:00,55.35,55.35,55.22,55.22,14451.0,48.7422,48.7422,48.6277,48.6277,14451.0
2022-06-30 13:10:00,55.23,55.23,55.09,55.09,8250.0,48.6365,48.6365,48.5132,48.5132,8250.0
2022-06-30 13:15:00,55.09,55.14,55.09,55.13,6744.0,48.5132,48.5572,48.5132,48.5484,6744.0
2022-06-30 13:20:00,55.12,55.27,55.12,55.27,14800.5,48.5396,48.6717,48.5396,48.6717,14800.5
2022-06-30 13:25:00,55.27,55.29,55.23,55.27,9064.5,48.6717,48.6893,48.6365,48.6717,9064.5
2022-06-30 13:30:00,55.25,55.31,55.25,55.26,9330.0,48.6541,48.7069,48.6541,48.6629,9330.0
2022-06-30 13:35:00,55.26,55.29,55.24,55.27,5160.0,48.6629,48.6893,48.6453,48.6717,5160.0
2022-06-30 13:40:00,55.28,55.33,55.14,55.14,6357.0,48.6805,48.7246,48.5572,48.5572,6357.0
2022-06-30 13:45:00,55.15,55.35,55.13,55.33,26790.0,48.566,48.7422,48.5484,48.7246,26790.0
2022-06-30 13:50:00,55.33,55.38,55.3,55.33,14515.5,48.7246,48.7686,48.6981,48.7246,14515.5
2022-06-30 13:55:00,55.28,55.33,55.21,55.28,56785.5,48.6805,48.7246,48.6189,48.6805,56785.5
2022-06-30 14:00:00,55.29,55.33,55.28,55.32,10722.0,48.6893,48.7246,48.6805,48.7158,10722.0
2022-06-30 14:05:00,55.31,55.33,55.23,55.23,6211.5,48.7069,48.7246,48.6365,48.6365,6211.5
2022-06-30 14:10:00,55.23,55.29,55.19,55.19,7816.5,48.6365,48.6893,48.6013,48.6013,7816.5
2022-06-30 14:15:00,55.17,55.26,55.15,55.25,7015.5,48.5837,48.6629,48.566,48.6541,7015.5
2022-06-30 14:20:00,55.27,55.29,55.15,55.15,9912.0,48.6717,48.6893,48.566,48.566,9912.0
2022-06-30 14:25:00,55.14,55.27,55.11,55.26,10426.5,48.5572,48.6717,48.5308,48.6629,10426.5
2022-06-30 14:30:00,55.27,55.29,55.18,55.18,21675.0,48.6717,48.6893,48.5925,48.5925,21675.0
2022-06-30 14:35:00,55.18,55.2,55.14,55.17,4572.0,48.5925,48.6101,48.5572,48.5837,4572.0
2022-06-30 14:40:00,55.15,55.16,54.99,54.99,8749.5,48.566,48.5749,48.4251,48.4251,8749.5
2022-06-30 14:45:00,54.98,55.05,54.98,55.05,6613.5,48.4163,48.478,48.4163,48.478,6613.5
2022-06-30 14:50:00,55.03,55.05,54.93,54.97,10632.0,48.4604,48.478,48.3723,48.4075,10632.0
2022-06-30 14:55:00,54.95,54.99,54.95,54.96,6229.5,48.3899,48.4251,48.3899,48.3987,6229.5
2022-06-30 15:00:00,54.97,54.99,54.94,54.95,7854.0,48.4075,48.4251,48.3811,48.3899,7854.0
2022-06-30 15:05:00,54.93,54.93,54.74,54.75,19605.0,48.3723,48.3723,48.205,48.2138,19605.0
2022-06-30 15:10:00,54.75,54.79,54.73,54.75,14742.0,48.2138,48.249,48.1962,48.2138,14742.0
2022-06-30 15:15:00,54.77,54.77,54.65,54.69,18259.5,48.2314,48.2314,48.1257,48.161,18259.5
2022-06-30 15:20:00,54.69,54.75,54.69,54.71,17248.5,48.161,48.2138,48.161,48.1786,17248.5
2022-06-30 15:25:00,54.7,54.85,54.7,54.85,20020.5,48.1698,48.3019,48.1698,48.3019,20020.5
2022-06-30 15:30:00,54.85,55.05,54.84,55.04,29679.0,48.3019,48.478,48.2931,48.4692,29679.0
2022-06-30 15:35:00,55.04,55.19,55.03,55.07,61669.5,48.4692,48.6013,48.4604,48.4956,61669.5
2022-06-30 15:40:00,55.06,55.11,54.94,54.97,33166.5,48.4868,48.5308,48.3811,48.4075,33166.5
2022-06-30 15:45:00,54.97,55.11,54.96,54.97,37438.5,48.4075,48.5308,48.3987,48.4075,37438.5
2022-06-30 15:50:00,54.96,55.05,54.62,54.69,194121.0,48.3987,48.478,48.0993,48.161,194121.0
2022-06-30 15:55:00,54.67,54.91,54.64,54.89,243636.0,48.1433,48.3547,48.1169,48.3371,243636.0
2022-07-01 09:30:00,54.62,54.97,54.62,54.87,26337.0,48.0993,48.4075,48.0993,48.3195,26337.0
2022-07-01 09:35:00,54.75,55.27,54.69,55.27,17056.5,48.2138,48.6717,48.161,48.6717,17056.5
2022-07-01 09:40:00,55.3,55.46,55.26,55.33,4386.0,48.6981,48.839,48.6629,48.7246,4386.0
2022-07-01 09:45:00,55.34,55.61,55.33,55.49,5164.5,48.7334,48.9711,48.7246,48.8655,5164.5
2022-07-01 09:50:00,55.54,55.58,55.41,55.47,14638.5,48.9095,48.9447,48.795,48.8478,14638.5
2022-07-01 09:55:00,55.51,55.58,55.29,55.31,32227.5,48.8831,48.9447,48.6893,48.7069,32227.5
2022-07-01 10:00:00,55.35,55.42,55.05,55.15,11521.5,48.7422,48.8038,48.478,48.566,11521.5
2022-07-01 10:05:00,55.11,55.16,54.96,54.98,5680.5,48.5308,48.5749,48.3987,48.4163,5680.5
2022-07-01 10:10:00,55.07,55.07,54.56,54.6,8481.0,48.4956,48.4956,48.0465,48.0817,8481.0
2022-07-01 10:15:00,54.56,54.57,54.36,54.37,5263.5,48.0465,48.0553,47.8704,47.8792,5263.5
2022-07-01 10:20:00,54.37,54.41,54.29,54.39,10131.0,47.8792,47.9144,47.8087,47.8968,10131.0
2022-07-01 10:25:00,54.41,54.47,54.39,54.47,7414.5,47.9144,47.9672,47.8968,47.9672,7414.5
2022-07-01 10:30:00,54.46,54.49,54.39,54.43,7620.0,47.9584,47.9848,47.8968,47.932,7620.0
2022-07-01 10:35:00,54.41,54.42,54.29,54.36,7725.0,47.9144,47.9232,47.8087,47.8704,7725.0
2022-07-01 10:40:00,54.35,54.36,54.25,54.29,6111.0,47.8616,47.8704,47.7735,47.8087,6111.0
2022-07-01 10:45:00,54.29,54.54,54.28,54.41,8229.0,47.8087,48.0289,47.7999,47.9144,8229.0
2022-07-01 10:50:00,54.39,54.45,54.28,54.43,11433.0,47.8968,47.9496,47.7999,47.932,11433.0
2022-07-01 10:55:00,54.39,54.53,54.35,54.41,5734.5,47.8968,48.0201,47.8616,47.9144,5734.5
2022-07-01 11:00:00,54.39,54.45,54.35,54.45,5599.5,47.8968,47.9496,47.8616,47.9496,5599.5
2022-07-01 11:05:00,54.45,54.59,54.43,54.59,4308.0,47.9496,48.0729,47.932,48.0729,4308.0
2022-07-01 11:10:00,54.59,54.65,54.54,54.54,8239.5,48.0729,48.1257,48.0289,48.0289,8239.5
2022-07-01 11:15:00,54.53,54.67,54.53,54.61,12948.0,48.0201,48.1433,48.0201,48.0905,12948.0
2022-07-01 11:20:00,54.61,54.73,54.58,54.69,23275.5,48.0905,48.1962,48.0641,48.161,23275.5
2022-07-01 11:25:00,54.68,54.69,54.55,54.58,8734.5,48.1522,48.161,48.0377,48.0641,8734.5
2022-07-01 11:30:00,54.59,54.69,54.59,54.69,16009.5,48.0729,48.161,48.0729,48.161,16009.5
2022-07-01 11:35:00,54.7,54.72,54.63,54.65,10090.5,48.1698,48.1874,48.1081,48.1257,10090.5
2022-07-01 11:40:00,54.66,54.71,54.6,54.63,6822.0,48.1345,48.1786,48.0817,48.1081,6822.0
2022-07-01 11:45:00,54.63,54.71,54.63,54.67,5236.5,48.1081,48.1786,48.1081,48.1433,5236.5
2022-07-01 11:50:00,54.67,54.69,54.54,54.54,7087.5,48.1433,48.161,48.0289,48.0289,7087.5
2022-07-01 11:55:00,54.51,54.55,54.48,54.5,4657.5,48.0025,48.0377,47.976,47.9936,4657.5
2022-07-01 12:00:00,54.5,54.55,54.47,54.55,12583.5,47.9936,48.0377,47.9672,48.0377,12583.5
2022-07-01 12:05:00,54.56,54.63,54.56,54.61,2400.0,48.0465,48.1081,48.0465,48.0905,2400.0
2022-07-01 12:10:00,54.63,54.65,54.55,54.59,6019.5,48.1081,48.1257,48.0377,48.0729,6019.5
2022-07-01 12:15:00,54.62,54.78,54.6,54.75,5551.5,48.0993,48.2402,48.0817,48.2138,5551.5
2022-07-01 12:20:00,54.74,54.85,54.73,54.84,5313.0,48.205,48.3019,48.1962,48.2931,5313.0
2022-07-01 12:25:00,54.85,54.85,54.79,54.81,4215.0,48.3019,48.3019,48.249,48.2666,4215.0
2022-07-01 12:30:00,54.81,54.89,54.81,54.81,10612.5,48.2666,48.3371,48.2666,48.2666,10612.5
2022-07-01 12:35:00,54.8,54.8,54.71,54.72,4341.0,48.2578,48.2578,48.1786,48.1874,4341.0
2022-07-01 12:40:00,54.72,54.74,54.68,54.72,4335.0,48.1874,48.205,48.1522,48.1874,4335.0
2022-07-01 12:45:00,54.68,54.74,54.68,54.74,2850.0,48.1522,48.205,48.1522,48.205,2850.0
2022-07-01 12:50:00,54.75,54.82,54.75,54.82,1951.5,48.2138,48.2754,48.2138,48.2754,1951.5
2022-07-01 12:55:00,54.85,54.85,54.68,54.68,5845.5,48.3019,48.3019,48.1522,48.1522,5845.5
2022-07-01 13:00:00,54.65,54.75,54.65,54.73,5056.5,48.1257,48.2138,48.1257,48.1962,5056.5
2022-07-01 13:05:00,54.67,54.77,54.67,54.75,4206.0,48.1433,48.2314,48.1433,48.2138,4206.0
2022-07-01 13:10:00,54.73,54.8,54.72,54.8,3934.5,48.1962,48.2578,48.1874,48.2578,3934.5
2022-07-01 13:15:00,54.85,54.85,54.76,54.84,7599.0,48.3019,48.3019,48.2226,48.2931,7599.0
2022-07-01 13:20:00,54.84,54.85,54.78,54.85,3250.5,48.2931,48.3019,48.2402,48.3019,3250.5
2022-07-01 13:25:00,54.84,54.92,54.83,54.89,3900.0,48.2931,48.3635,48.2842,48.3371,3900.0
2022-07-01 13:30:00,54.9,54.92,54.89,54.91,3228.0,48.3459,48.3635,48.3371,48.3547,3228.0
2022-07-01 13:35:00,54.89,54.95,54.83,54.89,7867.5,48.3371,48.3899,48.2842,48.3371,7867.5
2022-07-01 13:40:00,54.91,54.98,54.88,54.93,4657.5,48.3547,48.4163,48.3283,48.3723,4657.5
2022-07-01 13:45:00,54.92,55.01,54.92,55.01,3000.0,48.3635,48.4428,48.3635,48.4428,3000.0
2022-07-01 13:50:00,55.0,55.03,54.97,54.99,7300.5,48.434,48.4604,48.4075,48.4251,7300.5
2022-07-01 13:55:00,54.97,55.01,54.97,55.01,3492.0,48.4075,48.4428,48.4075,48.4428,3492.0
2022-07-01 14:00:00,54.99,55.03,54.97,54.97,7398.0,48.4251,48.4604,48.4075,48.4075,7398.0
2022-07-01 14:05:00,54.97,55.0,54.92,54.92,5158.5,48.4075,48.434,48.3635,48.3635,5158.5
2022-07-01 14:10:00,54.94,54.97,54.87,54.97,7500.0,48.3811,48.4075,48.3195,48.4075,7500.0
2022-07-01 14:15:00,54.99,55.07,54.95,55.07,16260.0,48.4251,48.4956,48.3899,48.4956,16260.0
2022-07-01 14:20:00,55.07,55.16,55.07,55.16,13315.5,48.4956,48.5749,48.4956,48.5749,13315.5
2022-07-01 14:25:00,55.16,55.16,55.01,55.01,10897.5,48.5749,48.5749,48.4428,48.4428,10897.5
2022-07-01 14:30:00,55.01,55.13,55.01,55.13,6967.5,48.4428,48.5484,48.4428,48.5484,6967.5
2022-07-01 14:35:00,55.11,55.13,55.07,55.13,3756.0,48.5308,48.5484,48.4956,48.5484,3756.0
2022-07-01 14:40:00,55.11,55.11,55.06,55.09,5056.5,48.5308,48.5308,48.4868,48.5132,5056.5
2022-07-01 14:45:00,55.09,55.16,55.09,55.14,8386.5,48.5132,48.5749,48.5132,48.5572,8386.5
2022-07-01 14:50:00,55.13,55.14,55.08,55.09,7941.0,48.5484,48.5572,48.5044,48.5132,7941.0
2022-07-01 14:55:00,55.09,55.13,55.06,55.13,3771.0,48.5132,48.5484,48.4868,48.5484,3771.0
2022-07-01 15:00:00,55.13,55.15,54.99,54.99,5400.0,48.5484,48.566,48.4251,48.4251,5400.0
2022-07-01 15:05:00,55.01,55.09,55.01,55.09,8673.0,48.4428,48.5132,48.4428,48.5132,8673.0
2022-07-01 15:10:00,55.09,55.16,55.07,55.13,34893.0,48.5132,48.5749,48.4956,48.5484,34893.0
2022-07-01 15:15:00,55.15,55.2,55.11,55.13,8592.0,48.566,48.6101,48.5308,48.5484,8592.0
2022-07-01 15:20:00,55.13,55.18,55.07,55.18,10293.0,48.5484,48.5925,48.4956,48.5925,10293.0
2022-07-01 15:25:00,55.17,55.21,55.13,55.21,11670.0,48.5837,48.6189,48.5484,48.6189,11670.0
2022-07-01 15:30:00,55.21,55.27,55.2,55.26,13390.5,48.6189,48.6717,48.6101,48.6629,13390.5
2022-07-01 15:35:00,55.25,55.37,55.25,55.37,11349.0,48.6541,48.7598,48.6541,48.7598,11349.0
2022-07-01 15:40:00,55.37,55.41,55.35,55.37,11934.0,48.7598,48.795,48.7422,48.7598,11934.0
2022-07-01 15:45:00,55.37,55.41,55.33,55.41,26733.0,48.7598,48.795,48.7246,48.795,26733.0
2022-07-01 15:50:00,55.41,55.43,55.21,55.26,59610.0,48.795,48.8126,48.6189,48.6629,59610.0
2022-07-01 15:55:00,55.25,55.33,55.17,55.25,78057.0,48.6541,48.7246,48.5837,48.6541,78057.0
2022-07-05 09:30:00,54.13,54.61,54.01,54.09,68476.5,47.6678,48.0905,47.5621,47.6326,68476.5
2022-07-05 09:35:00,53.93,53.97,53.72,53.72,25335.0,47.4917,47.5269,47.3068,47.3068,25335.0
2022-07-05 09:40:00,53.81,54.03,53.75,53.89,33721.5,47.386,47.5798,47.3332,47.4565,33721.5
2022-07-05 09:45:00,53.82,54.06,53.82,53.96,27556.5,47.3948,47.6062,47.3948,47.5181,27556.5
2022-07-05 09:50:00,53.95,54.03,53.85,54.01,17557.5,47.5093,47.5798,47.4212,47.5621,17557.5
2022-07-05 09:55:00,54.01,54.01,53.84,53.92,15472.5,47.5621,47.5621,47.4124,47.4829,15472.5
2022-07-05 10:00:00,53.89,53.89,53.67,53.73,10033.5,47.4565,47.4565,47.2627,47.3156,10033.5
2022-07-05 10:05:00,53.72,53.81,53.6,53.71,6645.0,47.3068,47.386,47.2011,47.298,6645.0
2022-07-05 10:10:00,53.7,53.81,53.67,53.79,5298.0,47.2892,47.386,47.2627,47.3684,5298.0
2022-07-05 10:15:00,53.73,53.82,53.71,53.82,22813.5,47.3156,47.3948,47.298,47.3948,22813.5
2022-07-05 10:20:00,53.77,53.79,53.63,53.63,4950.0,47.3508,47.3684,47.2275,47.2275,4950.0
2022-07-05 10:25:00,53.63,53.67,53.57,53.67,5895.0,47.2275,47.2627,47.1747,47.2627,5895.0
2022-07-05 10:30:00,53.64,53.69,53.57,53.61,9807.0,47.2363,47.2803,47.1747,47.2099,9807.0
2022-07-05 10:35:00,53.61,53.89,53.59,53.85,10065.0,47.2099,47.4565,47.1923,47.4212,10065.0
2022-07-05 10:40:00,53.82,53.83,53.57,53.62,11044.5,47.3948,47.4036,47.1747,47.2187,11044.5
2022-07-05 10:45:00,53.61,53.61,53.51,53.55,6622.5,47.2099,47.2099,47.1218,47.1571,6622.5
2022-07-05 10:50:00,53.55,53.57,53.49,53.51,13546.5,47.1571,47.1747,47.1042,47.1218,13546.5
2022-07-05 10:55:00,53.48,53.65,53.47,53.61,7893.0,47.0954,47.2451,47.0866,47.2099,7893.0
2022-07-05 11:00:00,53.61,53.64,53.49,53.57,10243.5,47.2099,47.2363,47.1042,47.1747,10243.5
2022-07-05 11:05:00,53.59,53.71,53.57,53.71,13803.0,47.1923,47.298,47.1747,47.298,13803.0
2022-07-05 11:10:00,53.7,53.75,53.57,53.61,8737.5,47.2892,47.3332,47.1747,47.2099,8737.5
2022-07-05 11:15:00,53.57,53.68,53.54,53.61,9265.5,47.1747,47.2715,47.1483,47.2099,9265.5
2022-07-05 11:20:00,53.58,53.66,53.5,53.54,15217.5,47.1835,47.2539,47.113,47.1483,15217.5
2022-07-05 11:25:00,53.53,53.61,53.47,53.5,14751.0,47.1394,47.2099,47.0866,47.113,14751.0
2022-07-05 11:30:00,53.49,53.54,53.41,53.51,11967.0,47.1042,47.1483,47.0338,47.1218,11967.0
2022-07-05 11:35:00,53.51,53.57,53.45,53.48,9456.0,47.1218,47.1747,47.069,47.0954,9456.0
2022-07-05 11:40:00,53.5,53.62,53.47,53.6,6451.5,47.113,47.2187,47.0866,47.2011,6451.5
2022-07-05 11:45:00,53.59,53.65,53.55,53.56,4075.5,47.1923,47.2451,47.1571,47.1659,4075.5
2022-07-05 11:50:00,53.57,53.57,53.51,53.55,6573.0,47.1747,47.1747,47.1218,47.1571,6573.0
2022-07-05 11:55:00,53.53,53.59,53.53,53.53,8317.5,47.1394,47.1923,47.1394,47.1394,8317.5
2022-07-05 12:00:00,53.55,53.62,53.5,53.5,17736.0,47.1571,47.2187,47.113,47.113,17736.0
2022-07-05 12:05:00,53.53,53.54,53.44,53.51,8065.5,47.1394,47.1483,47.0602,47.1218,8065.5
2022-07-05 12:10:00,53.51,53.59,53.43,53.43,6654.0,47.1218,47.1923,47.0514,47.0514,6654.0
2022-07-05 12:15:00,53.41,53.44,53.38,53.42,10002.0,47.0338,47.0602,47.0074,47.0426,10002.0
2022-07-05 12:20:00,53.43,53.58,53.41,53.57,6477.0,47.0514,47.1835,47.0338,47.1747,6477.0
2022-07-05 12:25:00,53.57,53.67,53.57,53.6,10596.0,47.1747,47.2627,47.1747,47.2011,10596.0
2022-07-05 12:30:00,53.59,53.6,53.49,53.5,10806.0,47.1923,47.2011,47.1042,47.113,10806.0
2022-07-05 12:35:00,53.51,53.57,53.51,53.55,8251.5,47.1218,47.1747,47.1218,47.1571,8251.5
2022-07-05 12:40:00,53.54,53.58,53.45,53.47,13756.5,47.1483,47.1835,47.069,47.0866,13756.5
2022-07-05 12:45:00,53.47,53.47,53.41,53.45,6534.0,47.0866,47.0866,47.0338,47.069,6534.0
2022-07-05 12:50:00,53.43,53.43,53.37,53.41,5743.5,47.0514,47.0514,46.9985,47.0338,5743.5
2022-07-05 12:55:00,53.42,53.43,53.37,53.39,5008.5,47.0426,47.0514,46.9985,47.0162,5008.5
2022-07-05 13:00:00,53.37,53.48,53.35,53.47,21528.0,46.9985,47.0954,46.9809,47.0866,21528.0
2022-07-05 13:05:00,53.48,53.48,53.35,53.46,6201.0,47.0954,47.0954,46.9809,47.0778,6201.0
2022-07-05 13:10:00,53.46,53.56,53.46,53.56,4422.0,47.0778,47.1659,47.0778,47.1659,4422.0
2022-07-05 13:15:00,53.55,53.72,53.55,53.72,11296.5,47.1571,47.3068,47.1571,47.3068,11296.5
2022-07-05 13:20:00,53.69,53.76,53.67,53.68,10546.5,47.2803,47.342,47.2627,47.2715,10546.5
2022-07-05 13:25:00,53.68,53.69,53.61,53.61,6544.5,47.2715,47.2803,47.2099,47.2099,6544.5
2022-07-05 13:30:00,53.63,53.68,53.59,53.68,12322.5,47.2275,47.2715,47.1923,47.2715,12322.5
2022-07-05 13:35:00,53.69,53.77,53.68,53.69,4188.0,47.2803,47.3508,47.2715,47.2803,4188.0
2022-07-05 13:40:00,53.72,53.76,53.66,53.67,9154.5,47.3068,47.342,47.2539,47.2627,9154.5
2022-07-05 13:45:00,53.6,53.65,53.53,53.65,6520.5,47.2011,47.2451,47.1394,47.2451,6520.5
2022-07-05 13:50:00,53.63,53.67,53.62,53.65,6793.5,47.2275,47.2627,47.2187,47.2451,6793.5
2022-07-05 13:55:00,53.62,53.65,53.55,53.58,37873.5,47.2187,47.2451,47.1571,47.1835,37873.5
2022-07-05 14:00:00,53.6,53.67,53.53,53.67,6750.0,47.2011,47.2627,47.1394,47.2627,6750.0
2022-07-05 14:05:00,53.64,53.69,53.63,53.68,15709.5,47.2363,47.2803,47.2275,47.2715,15709.5
2022-07-05 14:10:00,53.67,53.78,53.67,53.73,4231.5,47.2627,47.3596,47.2627,47.3156,4231.5
2022-07-05 14:15:00,53.71,53.75,53.65,53.75,7156.5,47.298,47.3332,47.2451,47.3332,7156.5
2022-07-05 14:20:00,53.75,53.82,53.73,53.82,22425.0,47.3332,47.3948,47.3156,47.3948,22425.0
2022-07-05 14:25:00,53.83,54.0,53.79,54.0,29616.0,47.4036,47.5533,47.3684,47.5533,29616.0
2022-07-05 14:30:00,53.99,54.23,53.99,54.23,39019.5,47.5445,47.7559,47.5445,47.7559,39019.5
2022-07-05 14:35:00,54.23,54.41,54.23,54.41,10425.0,47.7559,47.9144,47.7559,47.9144,10425.0
2022-07-05 14:40:00,54.41,54.47,54.39,54.46,33336.0,47.9144,47.9672,47.8968,47.9584,33336.0
2022-07-05 14:45:00,54.45,54.51,54.41,54.47,22015.5,47.9496,48.0025,47.9144,47.9672,22015.5
2022-07-05 14:50:00,54.47,54.53,54.36,54.37,26400.0,47.9672,48.0201,47.8704,47.8792,26400.0
2022-07-05 14:55:00,54.37,54.37,54.23,54.23,26878.5,47.8792,47.8792,47.7559,47.7559,26878.5
2022-07-05 15:00:00,54.25,54.25,54.17,54.2,10431.0,47.7735,47.7735,47.703,47.7295,10431.0
2022-07-05 15:05:00,54.22,54.38,54.21,54.38,11994.0,47.7471,47.888,47.7383,47.888,11994.0
2022-07-05 15:10:00,54.39,54.42,54.33,54.41,12312.0,47.8968,47.9232,47.8439,47.9144,12312.0
2022-07-05 15:15:00,54.41,54.41,54.31,54.34,19801.5,47.9144,47.9144,47.8263,47.8527,19801.5
2022-07-05 15:20:00,54.34,54.47,54.34,54.45,9030.0,47.8527,47.9672,47.8527,47.9496,9030.0
2022-07-05 15:25:00,54.45,54.55,54.43,54.49,101152.5,47.9496,48.0377,47.932,47.9848,101152.5
2022-07-05 15:30:00,54.51,54.51,54.41,54.51,20049.0,48.0025,48.0025,47.9144,48.0025,20049.0
2022-07-05 15:35:00,54.51,54.53,54.39,54.41,27963.0,48.0025,48.0201,47.8968,47.9144,27963.0
2022-07-05 15:40:00,54.4,54.44,54.38,54.4,19975.5,47.9056,47.9408,47.888,47.9056,19975.5
2022-07-05 15:45:00,54.4,54.5,54.36,54.5,21364.5,47.9056,47.9936,47.8704,47.9936,21364.5
2022-07-05 15:50:00,54.48,54.55,54.41,54.54,59014.5,47.976,48.0377,47.9144,48.0289,59014.5
2022-07-05 15:55:00,54.52,54.62,54.49,54.55,176973.0,48.0113,48.0993,47.9848,48.0377,176973.0
2022-07-06 09:30:00,54.57,54.71,54.52,54.62,38508.0,48.0553,48.1786,48.0113,48.0993,38508.0
2022-07-06 09:35:00,54.44,54.47,54.31,54.33,7675.5,47.9408,47.9672,47.8263,47.8439,7675.5
2022-07-06 09:40:00,54.29,54.48,54.24,54.47,15537.0,47.8087,47.976,47.7647,47.9672,15537.0
2022-07-06 09:45:00,54.43,54.54,54.36,54.45,5161.5,47.932,48.0289,47.8704,47.9496,5161.5
2022-07-06 09:50:00,54.43,54.53,54.23,54.23,5370.0,47.932,48.0201,47.7559,47.7559,5370.0
2022-07-06 09:55:00,54.21,54.21,53.95,53.95,20812.5,47.7383,47.7383,47.5093,47.5093,20812.5
2022-07-06 10:00:00,54.02,54.08,53.93,53.94,10009.5,47.5709,47.6238,47.4917,47.5005,10009.5
2022-07-06 10:05:00,53.94,54.04,53.93,53.99,5701.5,47.5005,47.5886,47.4917,47.5445,5701.5
2022-07-06 10:10:00,53.99,54.01,53.76,53.76,28393.5,47.5445,47.5621,47.342,47.342,28393.5
2022-07-06 10:15:00,53.79,53.83,53.71,53.78,21427.5,47.3684,47.4036,47.298,47.3596,21427.5
2022-07-06 10:20:00,53.78,53.84,53.72,53.84,2664.0,47.3596,47.4124,47.3068,47.4124,2664.0
2022-07-06 10:25:00,53.87,54.03,53.87,54.01,6624.0,47.4389,47.5798,47.4389,47.5621,6624.0
2022-07-06 10:30:00,54.03,54.1,53.97,53.99,6940.5,47.5798,47.6414,47.5269,47.5445,6940.5
2022-07-06 10:35:00,53.98,53.99,53.88,53.88,4054.5,47.5357,47.5445,47.4477,47.4477,4054.5
2022-07-06 10:40:00,53.86,53.89,53.81,53.87,6223.5,47.43,47.4565,47.386,47.4389,6223.5
2022-07-06 10:45:00,53.86,53.86,53.69,53.7,4756.5,47.43,47.43,47.2803,47.2892,4756.5
2022-07-06 10:50:00,53.69,53.82,53.65,53.79,7521.0,47.2803,47.3948,47.2451,47.3684,7521.0
2022-07-06 10:55:00,53.79,53.93,53.79,53.85,4431.0,47.3684,47.4917,47.3684,47.4212,4431.0
2022-07-06 11:00:00,53.86,53.89,53.67,53.71,10983.0,47.43,47.4565,47.2627,47.298,10983.0
2022-07-06 11:05:00,53.73,53.77,53.7,53.73,5212.5,47.3156,47.3508,47.2892,47.3156,5212.5
2022-07-06 11:10:00,53.75,53.85,53.73,53.82,4614.0,47.3332,47.4212,47.3156,47.3948,4614.0
2022-07-06 11:15:00,53.83,53.87,53.8,53.81,6651.0,47.4036,47.4389,47.3772,47.386,6651.0
2022-07-06 11:20:00,53.79,53.84,53.79,53.83,8227.5,47.3684,47.4124,47.3684,47.4036,8227.5
2022-07-06 11:25:00,53.84,53.84,53.73,53.73,5043.0,47.4124,47.4124,47.3156,47.3156,5043.0
2022-07-06 11:30:00,53.74,53.75,53.61,53.66,11482.5,47.3244,47.3332,47.2099,47.2539,11482.5
2022-07-06 11:35:00,53.69,53.85,53.69,53.85,4359.0,47.2803,47.4212,47.2803,47.4212,4359.0
2022-07-06 11:40:00,53.8,53.8,53.73,53.73,9151.5,47.3772,47.3772,47.3156,47.3156,9151.5
2022-07-06 11:45:00,53.71,53.87,53.7,53.84,8301.0,47.298,47.4389,47.2892,47.4124,8301.0
2022-07-06 11:50:00,53.85,53.88,53.83,53.85,7476.0,47.4212,47.4477,47.4036,47.4212,7476.0
2022-07-06 11:55:00,53.85,53.9,53.83,53.89,4953.0,47.4212,47.4653,47.4036,47.4565,4953.0
2022-07-06 12:00:00,53.88,53.89,53.77,53.77,6067.5,47.4477,47.4565,47.3508,47.3508,6067.5
2022-07-06 12:05:00,53.79,53.86,53.69,53.76,6828.0,47.3684,47.43,47.2803,47.342,6828.0
2022-07-06 12:10:00,53.76,53.82,53.75,53.8,4677.0,47.342,47.3948,47.3332,47.3772,4677.0
2022-07-06 12:15:00,53.83,53.83,53.76,53.77,3663.0,47.4036,47.4036,47.342,47.3508,3663.0
2022-07-06 12:20:00,53.79,53.82,53.78,53.79,4761.0,47.3684,47.3948,47.3596,47.3684,4761.0
2022-07-06 12:25:00,53.77,53.81,53.77,53.81,5218.5,47.3508,47.386,47.3508,47.386,5218.5
2022-07-06 12:30:00,53.8,53.85,53.77,53.85,16329.0,47.3772,47.4212,47.3508,47.4212,16329.0
2022-07-06 12:35:00,53.86,53.89,53.83,53.85,3000.0,47.43,47.4565,47.4036,47.4212,3000.0
2022-07-06 12:40:00,53.82,53.88,53.81,53.87,3126.0,47.3948,47.4477,47.386,47.4389,3126.0
2022-07-06 12:45:00,53.87,53.87,53.83,53.87,3825.0,47.4389,47.4389,47.4036,47.4389,3825.0
2022-07-06 12:50:00,53.87,53.89,53.83,53.89,3685.5,47.4389,47.4565,47.4036,47.4565,3685.5
2022-07-06 12:55:00,53.9,53.9,53.87,53.9,3000.0,47.4653,47.4653,47.4389,47.4653,3000.0
2022-07-06 13:00:00,53.94,54.02,53.92,54.01,3708.0,47.5005,47.5709,47.4829,47.5621,3708.0
2022-07-06 13:05:00,54.01,54.09,54.01,54.06,4800.0,47.5621,47.6326,47.5621,47.6062,4800.0
2022-07-06 13:10:00,54.05,54.06,54.02,54.03,9409.5,47.5974,47.6062,47.5709,47.5798,9409.5
2022-07-06 13:15:00,54.05,54.06,53.99,54.01,6627.0,47.5974,47.6062,47.5445,47.5621,6627.0
2022-07-06 13:20:00,54.01,54.03,53.98,54.0,3721.5,47.5621,47.5798,47.5357,47.5533,3721.5
2022-07-06 13:25:00,53.98,54.0,53.95,53.99,3723.0,47.5357,47.5533,47.5093,47.5445,3723.0
2022-07-06 13:30:00,53.98,53.99,53.97,53.98,2277.0,47.5357,47.5445,47.5269,47.5357,2277.0
2022-07-06 13:35:00,53.98,54.01,53.93,54.01,5235.0,47.5357,47.5621,47.4917,47.5621,5235.0
2022-07-06 13:40:00,54.01,54.01,53.98,53.99,3241.5,47.5621,47.5621,47.5357,47.5445,3241.5
2022-07-06 13:45:00,53.99,54.05,53.99,54.05,3933.0,47.5445,47.5974,47.5445,47.5974,3933.0
2022-07-06 13:50:00,54.03,54.07,54.03,54.07,6061.5,47.5798,47.615,47.5798,47.615,6061.5
2022-07-06 13:55:00,54.09,54.16,54.09,54.15,1809.0,47.6326,47.6942,47.6326,47.6854,1809.0
2022-07-06 14:00:00,54.13,54.19,54.03,54.09,12474.0,47.6678,47.7207,47.5798,47.6326,12474.0
2022-07-06 14:05:00,54.17,54.31,54.14,54.21,8767.5,47.703,47.8263,47.6766,47.7383,8767.5
2022-07-06 14:10:00,54.2,54.23,54.05,54.22,12106.5,47.7295,47.7559,47.5974,47.7471,12106.5
2022-07-06 14:15:00,54.21,54.21,54.11,54.11,2910.0,47.7383,47.7383,47.6502,47.6502,2910.0
2022-07-06 14:20:00,54.11,54.17,54.11,54.13,6363.0,47.6502,47.703,47.6502,47.6678,6363.0
2022-07-06 14:25:00,54.13,54.39,54.11,54.39,9043.5,47.6678,47.8968,47.6502,47.8968,9043.5
2022-07-06 14:30:00,54.42,54.53,54.33,54.48,9390.0,47.9232,48.0201,47.8439,47.976,9390.0
2022-07-06 14:35:00,54.53,54.55,54.45,54.54,14826.0,48.0201,48.0377,47.9496,48.0289,14826.0
2022-07-06 14:40:00,54.55,54.7,54.55,54.59,60064.5,48.0377,48.1698,48.0377,48.0729,60064.5
2022-07-06 14:45:00,54.61,54.63,54.49,54.49,6951.0,48.0905,48.1081,47.9848,47.9848,6951.0
2022-07-06 14:50:00,54.45,54.51,54.43,54.5,8572.5,47.9496,48.0025,47.932,47.9936,8572.5
2022-07-06 14:55:00,54.47,54.49,54.39,54.46,9543.0,47.9672,47.9848,47.8968,47.9584,9543.0
2022-07-06 15:00:00,54.46,54.46,54.34,54.37,6858.0,47.9584,47.9584,47.8527,47.8792,6858.0
2022-07-06 15:05:00,54.39,54.39,54.35,54.39,3787.5,47.8968,47.8968,47.8616,47.8968,3787.5
2022-07-06 15:10:00,54.39,54.47,54.39,54.47,7669.5,47.8968,47.9672,47.8968,47.9672,7669.5
2022-07-06 15:15:00,54.46,54.51,54.44,54.49,5695.5,47.9584,48.0025,47.9408,47.9848,5695.5
2022-07-06 15:20:00,54.47,54.56,54.47,54.56,8922.0,47.9672,48.0465,47.9672,48.0465,8922.0
2022-07-06 15:25:00,54.56,54.57,54.52,54.53,12004.5,48.0465,48.0553,48.0113,48.0201,12004.5
2022-07-06 15:30:00,54.5,54.58,54.48,54.55,13899.0,47.9936,48.0641,47.976,48.0377,13899.0
2022-07-06 15:35:00,54.54,54.61,54.45,54.45,18231.0,48.0289,48.0905,47.9496,47.9496,18231.0
2022-07-06 15:40:00,54.45,54.46,54.39,54.43,22248.0,47.9496,47.9584,47.8968,47.932,22248.0
2022-07-06 15:45:00,54.41,54.42,54.26,54.27,23799.0,47.9144,47.9232,47.7823,47.7911,23799.0
2022-07-06 15:50:00,54.29,54.37,54.09,54.16,49461.0,47.8087,47.8792,47.6326,47.6942,49461.0
2022-07-06 15:55:00,54.14,54.22,54.07,54.22,136206.0,47.6766,47.7471,47.615,47.7471,136206.0
2022-07-07 09:30:00,54.45,55.37,54.45,55.11,75651.0,47.9496,48.7598,47.9496,48.5308,75651.0
2022-07-07 09:35:00,55.15,55.63,55.15,55.43,28918.5,48.566,48.9887,48.566,48.8126,28918.5
2022-07-07 09:40:00,55.38,55.49,55.33,55.43,11722.5,48.7686,48.8655,48.7246,48.8126,11722.5
2022-07-07 09:45:00,55.42,55.49,55.34,55.49,14980.5,48.8038,48.8655,48.7334,48.8655,14980.5
2022-07-07 09:50:00,55.49,55.51,55.21,55.22,24063.0,48.8655,48.8831,48.6189,48.6277,24063.0
2022-07-07 09:55:00,55.2,55.2,54.94,55.15,13530.0,48.6101,48.6101,48.3811,48.566,13530.0
2022-07-07 10:00:00,55.13,55.23,55.09,55.12,24688.5,48.5484,48.6365,48.5132,48.5396,24688.5
2022-07-07 10:05:00,55.08,55.1,54.93,54.95,17566.5,48.5044,48.522,48.3723,48.3899,17566.5
2022-07-07 10:10:00,54.95,55.0,54.9,54.93,13020.0,48.3899,48.434,48.3459,48.3723,13020.0
2022-07-07 10:15:00,54.92,54.92,54.55,54.64,31582.5,48.3635,48.3635,48.0377,48.1169,31582.5
2022-07-07 10:20:00,54.6,54.83,54.56,54.76,23230.5,48.0817,48.2842,48.0465,48.2226,23230.5
2022-07-07 10:25:00,54.77,54.91,54.74,54.9,18003.0,48.2314,48.3547,48.205,48.3459,18003.0
2022-07-07 10:30:00,54.87,55.03,54.87,54.98,13030.5,48.3195,48.4604,48.3195,48.4163,13030.5
2022-07-07 10:35:00,54.98,55.07,54.95,54.99,16135.5,48.4163,48.4956,48.3899,48.4251,16135.5
2022-07-07 10:40:00,54.97,54.97,54.69,54.71,7600.5,48.4075,48.4075,48.161,48.1786,7600.5
2022-07-07 10:45:00,54.66,54.81,54.65,54.81,11329.5,48.1345,48.2666,48.1257,48.2666,11329.5
2022-07-07 10:50:00,54.8,54.83,54.71,54.82,12738.0,48.2578,48.2842,48.1786,48.2754,12738.0
2022-07-07 10:55:00,54.81,54.81,54.63,54.63,17482.5,48.2666,48.2666,48.1081,48.1081,17482.5
2022-07-07 11:00:00,54.63,54.77,54.59,54.77,8974.5,48.1081,48.2314,48.0729,48.2314,8974.5
2022-07-07 11:05:00,54.77,54.77,54.67,54.67,9333.0,48.2314,48.2314,48.1433,48.1433,9333.0
2022-07-07 11:10:00,54.65,54.7,54.63,54.64,10471.5,48.1257,48.1698,48.1081,48.1169,10471.5
2022-07-07 11:15:00,54.65,54.65,54.54,54.61,8251.5,48.1257,48.1257,48.0289,48.0905,8251.5
2022-07-07 11:20:00,54.58,54.65,54.55,54.6,11520.0,48.0641,48.1257,48.0377,48.0817,11520.0
2022-07-07 11:25:00,54.62,54.69,54.56,54.57,12867.0,48.0993,48.161,48.0465,48.0553,12867.0
2022-07-07 11:30:00,54.55,54.59,54.51,54.57,10723.5,48.0377,48.0729,48.0025,48.0553,10723.5
2022-07-07 11:35:00,54.59,54.61,54.49,54.61,13635.0,48.0729,48.0905,47.9848,48.0905,13635.0
2022-07-07 11:40:00,54.55,54.62,54.47,54.47,19110.0,48.0377,48.0993,47.9672,47.9672,19110.0
2022-07-07 11:45:00,54.48,54.5,54.37,54.4,16693.5,47.976,47.9936,47.8792,47.9056,16693.5
2022-07-07 11:50:00,54.4,54.42,54.33,54.35,26167.5,47.9056,47.9232,47.8439,47.8616,26167.5
2022-07-07 11:55:00,54.38,54.52,54.37,54.51,10515.0,47.888,48.0113,47.8792,48.0025,10515.0
2022-07-07 12:00:00,54.51,54.65,54.49,54.65,9648.0,48.0025,48.1257,47.9848,48.1257,9648.0
2022-07-07 12:05:00,54.63,54.73,54.63,54.68,5817.0,48.1081,48.1962,48.1081,48.1522,5817.0
2022-07-07 12:10:00,54.68,54.75,54.67,54.71,32013.0,48.1522,48.2138,48.1433,48.1786,32013.0
2022-07-07 12:15:00,54.72,54.87,54.72,54.83,6703.5,48.1874,48.3195,48.1874,48.2842,6703.5
2022-07-07 12:20:00,54.81,54.89,54.77,54.81,6535.5,48.2666,48.3371,48.2314,48.2666,6535.5
2022-07-07 12:25:00,54.81,54.85,54.79,54.8,6300.0,48.2666,48.3019,48.249,48.2578,6300.0
2022-07-07 12:30:00,54.77,54.8,54.73,54.78,3318.0,48.2314,48.2578,48.1962,48.2402,3318.0
2022-07-07 12:35:00,54.76,54.79,54.73,54.73,6475.5,48.2226,48.249,48.1962,48.1962,6475.5
2022-07-07 12:40:00,54.73,54.81,54.73,54.76,8403.0,48.1962,48.2666,48.1962,48.2226,8403.0
2022-07-07 12:45:00,54.77,54.79,54.72,54.72,6397.5,48.2314,48.249,48.1874,48.1874,6397.5
2022-07-07 12:50:00,54.69,54.71,54.64,54.68,6321.0,48.161,48.1786,48.1169,48.1522,6321.0
2022-07-07 12:55:00,54.67,54.72,54.65,54.68,5191.5,48.1433,48.1874,48.1257,48.1522,5191.5
2022-07-07 13:00:00,54.68,54.71,54.65,54.67,5850.0,48.1522,48.1786,48.1257,48.1433,5850.0
2022-07-07 13:05:00,54.65,54.69,54.61,54.67,5926.5,48.1257,48.161,48.0905,48.1433,5926.5
2022-07-07 13:10:00,54.67,54.69,54.64,54.65,10288.5,48.1433,48.161,48.1169,48.1257,10288.5
2022-07-07 13:15:00,54.65,54.75,54.64,54.65,10593.0,48.1257,48.2138,48.1169,48.1257,10593.0
2022-07-07 13:20:00,54.65,54.67,54.59,54.61,6037.5,48.1257,48.1433,48.0729,48.0905,6037.5
2022-07-07 13:25:00,54.59,54.66,54.59,54.63,11340.0,48.0729,48.1345,48.0729,48.1081,11340.0
2022-07-07 13:30:00,54.63,54.67,54.59,54.66,7585.5,48.1081,48.1433,48.0729,48.1345,7585.5
2022-07-07 13:35:00,54.65,54.77,54.62,54.77,11568.0,48.1257,48.2314,48.0993,48.2314,11568.0
2022-07-07 13:40:00,54.75,54.83,54.75,54.83,6948.0,48.2138,48.2842,48.2138,48.2842,6948.0
2022-07-07 13:45:00,54.8,54.8,54.73,54.75,6661.5,48.2578,48.2578,48.1962,48.2138,6661.5
2022-07-07 13:50:00,54.75,54.75,54.68,54.75,7477.5,48.2138,48.2138,48.1522,48.2138,7477.5
2022-07-07 13:55:00,54.75,54.77,54.73,54.74,8508.0,48.2138,48.2314,48.1962,48.205,8508.0
2022-07-07 14:00:00,54.73,54.79,54.73,54.76,9615.0,48.1962,48.249,48.1962,48.2226,9615.0
2022-07-07 14:05:00,54.77,54.85,54.75,54.83,4200.0,48.2314,48.3019,48.2138,48.2842,4200.0
2022-07-07 14:10:00,54.83,54.86,54.81,54.81,5695.5,48.2842,48.3107,48.2666,48.2666,5695.5
2022-07-07 14:15:00,54.78,54.86,54.78,54.85,7347.0,48.2402,48.3107,48.2402,48.3019,7347.0
2022-07-07 14:20:00,54.84,54.85,54.77,54.81,5631.0,48.2931,48.3019,48.2314,48.2666,5631.0
2022-07-07 14:25:00,54.81,54.82,54.8,54.82,6615.0,48.2666,48.2754,48.2578,48.2754,6615.0
2022-07-07 14:30:00,54.81,54.82,54.77,54.77,4404.0,48.2666,48.2754,48.2314,48.2314,4404.0
2022-07-07 14:35:00,54.73,54.79,54.69,54.79,7852.5,48.1962,48.249,48.161,48.249,7852.5
2022-07-07 14:40:00,54.78,54.79,54.74,54.77,7902.0,48.2402,48.249,48.205,48.2314,7902.0
2022-07-07 14:45:00,54.77,54.81,54.77,54.8,6384.0,48.2314,48.2666,48.2314,48.2578,6384.0
2022-07-07 14:50:00,54.78,54.79,54.73,54.78,7713.0,48.2402,48.249,48.1962,48.2402,7713.0
2022-07-07 14:55:00,54.77,54.91,54.77,54.91,11068.5,48.2314,48.3547,48.2314,48.3547,11068.5
2022-07-07 15:00:00,54.91,54.99,54.89,54.99,11232.0,48.3547,48.4251,48.3371,48.4251,11232.0
2022-07-07 15:05:00,54.99,55.01,54.94,54.97,10153.5,48.4251,48.4428,48.3811,48.4075,10153.5
2022-07-07 15:10:00,54.95,55.05,54.95,55.05,8911.5,48.3899,48.478,48.3899,48.478,8911.5
2022-07-07 15:15:00,55.07,55.09,55.03,55.07,16353.0,48.4956,48.5132,48.4604,48.4956,16353.0
2022-07-07 15:20:00,55.06,55.07,54.98,55.02,12081.0,48.4868,48.4956,48.4163,48.4516,12081.0
2022-07-07 15:25:00,55.0,55.04,54.97,54.99,27340.5,48.434,48.4692,48.4075,48.4251,27340.5
2022-07-07 15:30:00,54.99,55.06,54.98,55.04,12513.0,48.4251,48.4868,48.4163,48.4692,12513.0
2022-07-07 15:35:00,55.03,55.07,55.01,55.04,41901.0,48.4604,48.4956,48.4428,48.4692,41901.0
2022-07-07 15:40:00,55.03,55.07,55.02,55.03,18376.5,48.4604,48.4956,48.4516,48.4604,18376.5
2022-07-07 15:45:00,55.03,55.03,54.99,54.99,15084.0,48.4604,48.4604,48.4251,48.4251,15084.0
2022-07-07 15:50:00,55.0,55.04,54.89,54.93,37884.0,48.434,48.4692,48.3371,48.3723,37884.0
2022-07-07 15:55:00,54.92,54.92,54.81,54.82,106360.5,48.3635,48.3635,48.2666,48.2754,106360.5
2022-07-08 09:30:00,55.09,55.09,54.56,54.6,37347.0,48.5132,48.5132,48.0465,48.0817,37347.0
2022-07-08 09:35:00,54.58,54.62,54.41,54.62,2700.0,48.0641,48.0993,47.9144,48.0993,2700.0
2022-07-08 09:40:00,54.61,54.79,54.43,54.71,11103.0,48.0905,48.249,47.932,48.1786,11103.0
2022-07-08 09:45:00,54.67,54.73,54.41,54.43,9897.0,48.1433,48.1962,47.9144,47.932,9897.0
2022-07-08 09:50:00,54.41,54.43,54.15,54.21,25320.0,47.9144,47.932,47.6854,47.7383,25320.0
2022-07-08 09:55:00,54.25,54.35,54.2,54.22,28353.0,47.7735,47.8616,47.7295,47.7471,28353.0
2022-07-08 10:00:00,54.17,54.17,53.96,54.04,16098.0,47.703,47.703,47.5181,47.5886,16098.0
2022-07-08 10:05:00,54.03,54.03,53.87,53.88,16966.5,47.5798,47.5798,47.4389,47.4477,16966.5
2022-07-08 10:10:00,53.86,53.87,53.75,53.78,25626.0,47.43,47.4389,47.3332,47.3596,25626.0
2022-07-08 10:15:00,53.78,53.83,53.67,53.73,13794.0,47.3596,47.4036,47.2627,47.3156,13794.0
2022-07-08 10:20:00,53.71,53.72,53.61,53.65,18682.5,47.298,47.3068,47.2099,47.2451,18682.5
2022-07-08 10:25:00,53.67,53.89,53.66,53.83,29089.5,47.2627,47.4565,47.2539,47.4036,29089.5
2022-07-08 10:30:00,53.82,54.05,53.81,53.99,36585.0,47.3948,47.5974,47.386,47.5445,36585.0
2022-07-08 10:35:00,54.01,54.2,53.99,54.06,14011.5,47.5621,47.7295,47.5445,47.6062,14011.5
2022-07-08 10:40:00,54.06,54.12,54.0,54.11,9894.0,47.6062,47.659,47.5533,47.6502,9894.0
2022-07-08 10:45:00,54.11,54.21,54.1,54.13,11172.0,47.6502,47.7383,47.6414,47.6678,11172.0
2022-07-08 10:50:00,54.14,54.17,53.95,53.95,12249.0,47.6766,47.703,47.5093,47.5093,12249.0
2022-07-08 10:55:00,53.96,54.03,53.95,53.99,9462.0,47.5181,47.5798,47.5093,47.5445,9462.0
2022-07-08 11:00:00,54.04,54.14,54.03,54.12,37542.0,47.5886,47.6766,47.5798,47.659,37542.0
2022-07-08 11:05:00,54.11,54.27,54.11,54.27,5562.0,47.6502,47.7911,47.6502,47.7911,5562.0
2022-07-08 11:10:00,54.31,54.43,54.3,54.33,8724.0,47.8263,47.932,47.8175,47.8439,8724.0
2022-07-08 11:15:00,54.33,54.35,54.26,54.27,8418.0,47.8439,47.8616,47.7823,47.7911,8418.0
2022-07-08 11:20:00,54.27,54.33,54.21,54.23,9846.0,47.7911,47.8439,47.7383,47.7559,9846.0
2022-07-08 11:25:00,54.22,54.35,54.22,54.32,7348.5,47.7471,47.8616,47.7471,47.8351,7348.5
2022-07-08 11:30:00,54.3,54.35,54.29,54.3,6589.5,47.8175,47.8616,47.8087,47.8175,6589.5
2022-07-08 11:35:00,54.31,54.31,54.26,54.27,6798.0,47.8263,47.8263,47.7823,47.7911,6798.0
2022-07-08 11:40:00,54.27,54.28,54.22,54.23,8275.5,47.7911,47.7999,47.7471,47.7559,8275.5
2022-07-08 11:45:00,54.22,54.22,54.07,54.09,3316.5,47.7471,47.7471,47.615,47.6326,3316.5
2022-07-08 11:50:00,54.06,54.19,54.04,54.11,10134.0,47.6062,47.7207,47.5886,47.6502,10134.0
2022-07-08 11:55:00,54.13,54.17,54.13,54.17,4411.5,47.6678,47.703,47.6678,47.703,4411.5
2022-07-08 12:00:00,54.16,54.17,54.11,54.11,5412.0,47.6942,47.703,47.6502,47.6502,5412.0
2022-07-08 12:05:00,54.1,54.11,54.02,54.03,8947.5,47.6414,47.6502,47.5709,47.5798,8947.5
2022-07-08 12:10:00,54.03,54.03,53.96,53.97,5283.0,47.5798,47.5798,47.5181,47.5269,5283.0
2022-07-08 12:15:00,53.96,54.0,53.96,54.0,5763.0,47.5181,47.5533,47.5181,47.5533,5763.0
2022-07-08 12:20:00,54.05,54.08,53.99,54.01,11757.0,47.5974,47.6238,47.5445,47.5621,11757.0
2022-07-08 12:25:00,54.01,54.04,53.97,54.0,11455.5,47.5621,47.5886,47.5269,47.5533,11455.5
2022-07-08 12:30:00,54.0,54.03,53.91,53.96,18558.0,47.5533,47.5798,47.4741,47.5181,18558.0
2022-07-08 12:35:00,53.97,54.01,53.93,53.93,11262.0,47.5269,47.5621,47.4917,47.4917,11262.0
2022-07-08 12:40:00,53.93,53.94,53.88,53.94,6529.5,47.4917,47.5005,47.4477,47.5005,6529.5
2022-07-08 12:45:00,53.97,53.97,53.92,53.95,5497.5,47.5269,47.5269,47.4829,47.5093,5497.5
2022-07-08 12:50:00,53.97,53.97,53.83,53.85,15958.5,47.5269,47.5269,47.4036,47.4212,15958.5
2022-07-08 12:55:00,53.87,53.9,53.86,53.86,7722.0,47.4389,47.4653,47.43,47.43,7722.0
2022-07-08 13:00:00,53.87,53.89,53.84,53.86,9279.0,47.4389,47.4565,47.4124,47.43,9279.0
2022-07-08 13:05:00,53.87,53.98,53.87,53.98,5439.0,47.4389,47.5357,47.4389,47.5357,5439.0
2022-07-08 13:10:00,53.97,53.99,53.94,53.97,9165.0,47.5269,47.5445,47.5005,47.5269,9165.0
2022-07-08 13:15:00,53.96,53.99,53.92,53.96,32551.5,47.5181,47.5445,47.4829,47.5181,32551.5
2022-07-08 13:20:00,53.92,54.03,53.92,54.01,7689.0,47.4829,47.5798,47.4829,47.5621,7689.0
2022-07-08 13:25:00,54.01,54.03,53.95,54.01,7176.0,47.5621,47.5798,47.5093,47.5621,7176.0
2022-07-08 13:30:00,54.03,54.07,54.02,54.03,6169.5,47.5798,47.615,47.5709,47.5798,6169.5
2022-07-08 13:35:00,54.01,54.03,53.95,54.01,20031.0,47.5621,47.5798,47.5093,47.5621,20031.0
2022-07-08 13:40:00,54.01,54.09,54.01,54.06,8469.0,47.5621,47.6326,47.5621,47.6062,8469.0
2022-07-08 13:45:00,54.06,54.11,54.02,54.11,12138.0,47.6062,47.6502,47.5709,47.6502,12138.0
2022-07-08 13:50:00,54.1,54.12,54.07,54.09,5364.0,47.6414,47.659,47.615,47.6326,5364.0
2022-07-08 13:55:00,54.12,54.12,54.05,54.09,11800.5,47.659,47.659,47.5974,47.6326,11800.5
2022-07-08 14:00:00,54.11,54.18,54.11,54.18,5925.0,47.6502,47.7118,47.6502,47.7118,5925.0
2022-07-08 14:05:00,54.19,54.26,54.19,54.26,4846.5,47.7207,47.7823,47.7207,47.7823,4846.5
2022-07-08 14:10:00,54.25,54.29,54.24,54.25,6498.0,47.7735,47.8087,47.7647,47.7735,6498.0
2022-07-08 14:15:00,54.24,54.25,54.19,54.22,4723.5,47.7647,47.7735,47.7207,47.7471,4723.5
2022-07-08 14:20:00,54.22,54.29,54.22,54.26,9750.0,47.7471,47.8087,47.7471,47.7823,9750.0
2022-07-08 14:25:00,54.28,54.38,54.28,54.37,10341.0,47.7999,47.888,47.7999,47.8792,10341.0
2022-07-08 14:30:00,54.39,54.4,54.34,54.4,8803.5,47.8968,47.9056,47.8527,47.9056,8803.5
2022-07-08 14:35:00,54.4,54.43,54.37,54.43,7200.0,47.9056,47.932,47.8792,47.932,7200.0
2022-07-08 14:40:00,54.39,54.43,54.37,54.41,7392.0,47.8968,47.932,47.8792,47.9144,7392.0
2022-07-08 14:45:00,54.42,54.44,54.35,54.35,10200.0,47.9232,47.9408,47.8616,47.8616,10200.0
2022-07-08 14:50:00,54.36,54.37,54.23,54.25,16188.0,47.8704,47.8792,47.7559,47.7735,16188.0
2022-07-08 14:55:00,54.23,54.32,54.23,54.31,12825.0,47.7559,47.8351,47.7559,47.8263,12825.0
2022-07-08 15:00:00,54.31,54.36,54.25,54.32,24039.0,47.8263,47.8704,47.7735,47.8351,24039.0
2022-07-08 15:05:00,54.32,54.33,54.18,54.2,22789.5,47.8351,47.8439,47.7118,47.7295,22789.5
2022-07-08 15:10:00,54.21,54.28,54.2,54.24,23070.0,47.7383,47.7999,47.7295,47.7647,23070.0
2022-07-08 15:15:00,54.24,54.24,54.18,54.19,17680.5,47.7647,47.7647,47.7118,47.7207,17680.5
2022-07-08 15:20:00,54.19,54.27,54.18,54.18,22563.0,47.7207,47.7911,47.7118,47.7118,22563.0
2022-07-08 15:25:00,54.17,54.19,54.14,54.17,20763.0,47.703,47.7207,47.6766,47.703,20763.0
2022-07-08 15:30:00,54.17,54.22,54.11,54.15,37498.5,47.703,47.7471,47.6502,47.6854,37498.5
2022-07-08 15:35:00,54.15,54.19,54.1,54.12,31263.0,47.6854,47.7207,47.6414,47.659,31263.0
2022-07-08 15:40:00,54.11,54.15,54.1,54.15,30981.0,47.6502,47.6854,47.6414,47.6854,30981.0
2022-07-08 15:45:00,54.13,54.16,54.1,54.13,29902.5,47.6678,47.6942,47.6414,47.6678,29902.5
2022-07-08 15:50:00,54.13,54.2,54.07,54.15,55608.0,47.6678,47.7295,47.615,47.6854,55608.0
2022-07-08 15:55:00,54.15,54.16,54.0,54.05,137580.0,47.6854,47.6942,47.5533,47.5974,137580.0
2022-07-11 09:30:00,53.04,53.51,52.99,53.29,115177.5,46.7079,47.1218,46.6639,46.9281,115177.5
2022-07-11 09:35:00,53.25,53.26,52.83,53.0,59307.0,46.8929,46.9017,46.523,46.6727,59307.0
2022-07-11 09:40:00,52.99,52.99,52.77,52.91,24027.0,46.6639,46.6639,46.4702,46.5935,24027.0
2022-07-11 09:45:00,52.91,52.97,52.78,52.87,23488.5,46.5935,46.6463,46.479,46.5582,23488.5
2022-07-11 09:50:00,52.85,53.13,52.85,53.13,26263.5,46.5406,46.7872,46.5406,46.7872,26263.5
2022-07-11 09:55:00,53.13,53.37,53.12,53.27,42892.5,46.7872,46.9985,46.7784,46.9105,42892.5
2022-07-11 10:00:00,53.27,53.5,53.24,53.45,25347.0,46.9105,47.113,46.8841,47.069,25347.0
2022-07-11 10:05:00,53.45,53.5,53.21,53.3,22665.0,47.069,47.113,46.8576,46.9369,22665.0
2022-07-11 10:10:00,53.33,53.4,53.3,53.32,13161.0,46.9633,47.025,46.9369,46.9545,13161.0
2022-07-11 10:15:00,53.28,53.37,53.13,53.13,19447.5,46.9193,46.9985,46.7872,46.7872,19447.5
2022-07-11 10:20:00,53.13,53.19,53.08,53.15,12391.5,46.7872,46.84,46.7432,46.8048,12391.5
2022-07-11 10:25:00,53.13,53.18,53.08,53.15,16111.5,46.7872,46.8312,46.7432,46.8048,16111.5
2022-07-11 10:30:00,53.15,53.27,53.15,53.25,27939.0,46.8048,46.9105,46.8048,46.8929,27939.0
2022-07-11 10:35:00,53.23,53.25,53.16,53.22,19264.5,46.8753,46.8929,46.8136,46.8665,19264.5
2022-07-11 10:40:00,53.19,53.3,53.15,53.17,10506.0,46.84,46.9369,46.8048,46.8224,10506.0
2022-07-11 10:45:00,53.18,53.18,53.06,53.13,13926.0,46.8312,46.8312,46.7256,46.7872,13926.0
2022-07-11 10:50:00,53.13,53.13,53.05,53.09,16200.0,46.7872,46.7872,46.7167,46.752,16200.0
2022-07-11 10:55:00,53.08,53.09,52.86,52.91,21624.0,46.7432,46.752,46.5494,46.5935,21624.0
2022-07-11 11:00:00,52.9,53.03,52.88,53.03,10650.0,46.5847,46.6991,46.567,46.6991,10650.0
2022-07-11 11:05:00,53.01,53.11,52.98,53.08,13515.0,46.6815,46.7696,46.6551,46.7432,13515.0
2022-07-11 11:10:00,53.07,53.17,53.06,53.15,15385.5,46.7344,46.8224,46.7256,46.8048,15385.5
2022-07-11 11:15:00,53.17,53.23,53.12,53.14,13380.0,46.8224,46.8753,46.7784,46.796,13380.0
2022-07-11 11:20:00,53.13,53.18,53.06,53.09,12951.0,46.7872,46.8312,46.7256,46.752,12951.0
2022-07-11 11:25:00,53.09,53.21,53.08,53.13,16639.5,46.752,46.8576,46.7432,46.7872,16639.5
2022-07-11 11:30:00,53.14,53.24,53.12,53.22,17364.0,46.796,46.8841,46.7784,46.8665,17364.0
2022-07-11 11:35:00,53.21,53.24,53.05,53.05,16483.5,46.8576,46.8841,46.7167,46.7167,16483.5
2022-07-11 11:40:00,53.05,53.07,52.99,53.02,12805.5,46.7167,46.7344,46.6639,46.6903,12805.5
2022-07-11 11:45:00,53.01,53.03,52.95,52.99,15412.5,46.6815,46.6991,46.6287,46.6639,15412.5
2022-07-11 11:50:00,52.99,53.05,52.95,53.0,16597.5,46.6639,46.7167,46.6287,46.6727,16597.5
2022-07-11 11:55:00,52.99,53.05,52.99,53.03,15171.0,46.6639,46.7167,46.6639,46.6991,15171.0
2022-07-11 12:00:00,53.02,53.03,52.95,52.95,11115.0,46.6903,46.6991,46.6287,46.6287,11115.0
2022-07-11 12:05:00,52.95,53.02,52.95,53.02,13861.5,46.6287,46.6903,46.6287,46.6903,13861.5
2022-07-11 12:10:00,53.01,53.05,52.99,53.05,12213.0,46.6815,46.7167,46.6639,46.7167,12213.0
2022-07-11 12:15:00,53.05,53.15,53.05,53.12,16218.0,46.7167,46.8048,46.7167,46.7784,16218.0
2022-07-11 12:20:00,53.11,53.12,53.04,53.06,11091.0,46.7696,46.7784,46.7079,46.7256,11091.0
2022-07-11 12:25:00,53.06,53.16,53.06,53.09,11700.0,46.7256,46.8136,46.7256,46.752,11700.0
2022-07-11 12:30:00,53.12,53.17,53.08,53.15,11314.5,46.7784,46.8224,46.7432,46.8048,11314.5
2022-07-11 12:35:00,53.17,53.24,53.17,53.23,13006.5,46.8224,46.8841,46.8224,46.8753,13006.5
2022-07-11 12:40:00,53.22,53.29,53.19,53.26,12385.5,46.8665,46.9281,46.84,46.9017,12385.5
2022-07-11 12:45:00,53.27,53.31,53.27,53.27,16168.5,46.9105,46.9457,46.9105,46.9105,16168.5
2022-07-11 12:50:00,53.26,53.26,53.21,53.25,8404.5,46.9017,46.9017,46.8576,46.8929,8404.5
2022-07-11 12:55:00,53.25,53.31,53.25,53.31,12595.5,46.8929,46.9457,46.8929,46.9457,12595.5
2022-07-11 13:00:00,53.29,53.38,53.27,53.33,17278.5,46.9281,47.0074,46.9105,46.9633,17278.5
2022-07-11 13:05:00,53.31,53.43,53.31,53.42,14889.0,46.9457,47.0514,46.9457,47.0426,14889.0
2022-07-11 13:10:00,53.41,53.43,53.37,53.37,8892.0,47.0338,47.0514,46.9985,46.9985,8892.0
2022-07-11 13:15:00,53.37,53.47,53.37,53.47,13954.5,46.9985,47.0866,46.9985,47.0866,13954.5
2022-07-11 13:20:00,53.47,53.5,53.41,53.41,11139.0,47.0866,47.113,47.0338,47.0338,11139.0
2022-07-11 13:25:00,53.42,53.42,53.33,53.35,23044.5,47.0426,47.0426,46.9633,46.9809,23044.5
2022-07-11 13:30:00,53.33,53.37,53.33,53.35,33831.0,46.9633,46.9985,46.9633,46.9809,33831.0
2022-07-11 13:35:00,53.35,53.36,53.3,53.31,12106.5,46.9809,46.9897,46.9369,46.9457,12106.5
2022-07-11 13:40:00,53.31,53.34,53.28,53.32,15379.5,46.9457,46.9721,46.9193,46.9545,15379.5
2022-07-11 13:45:00,53.31,53.31,53.17,53.19,16497.0,46.9457,46.9457,46.8224,46.84,16497.0
2022-07-11 13:50:00,53.18,53.3,53.15,53.28,20485.5,46.8312,46.9369,46.8048,46.9193,20485.5
2022-07-11 13:55:00,53.27,53.34,53.27,53.27,9187.5,46.9105,46.9721,46.9105,46.9105,9187.5
2022-07-11 14:00:00,53.25,53.26,53.17,53.25,8970.0,46.8929,46.9017,46.8224,46.8929,8970.0
2022-07-11 14:05:00,53.25,53.28,53.17,53.19,14896.5,46.8929,46.9193,46.8224,46.84,14896.5
2022-07-11 14:10:00,53.16,53.17,53.07,53.07,8122.5,46.8136,46.8224,46.7344,46.7344,8122.5
2022-07-11 14:15:00,53.07,53.11,53.02,53.1,11697.0,46.7344,46.7696,46.6903,46.7608,11697.0
2022-07-11 14:20:00,53.11,53.12,53.05,53.07,8053.5,46.7696,46.7784,46.7167,46.7344,8053.5
2022-07-11 14:25:00,53.08,53.09,53.02,53.03,8841.0,46.7432,46.752,46.6903,46.6991,8841.0
2022-07-11 14:30:00,53.04,53.04,52.97,52.99,6870.0,46.7079,46.7079,46.6463,46.6639,6870.0
2022-07-11 14:35:00,52.97,53.03,52.97,53.03,14694.0,46.6463,46.6991,46.6463,46.6991,14694.0
2022-07-11 14:40:00,53.03,53.05,53.01,53.04,14212.5,46.6991,46.7167,46.6815,46.7079,14212.5
2022-07-11 14:45:00,53.05,53.09,52.99,53.01,5913.0,46.7167,46.752,46.6639,46.6815,5913.0
2022-07-11 14:50:00,52.99,52.99,52.92,52.92,12667.5,46.6639,46.6639,46.6023,46.6023,12667.5
2022-07-11 14:55:00,52.91,52.96,52.89,52.89,17670.0,46.5935,46.6375,46.5759,46.5759,17670.0
2022-07-11 15:00:00,52.88,52.89,52.78,52.81,48589.5,46.567,46.5759,46.479,46.5054,48589.5
2022-07-11 15:05:00,52.81,52.85,52.8,52.84,18346.5,46.5054,46.5406,46.4966,46.5318,18346.5
2022-07-11 15:10:00,52.85,52.87,52.82,52.87,17971.5,46.5406,46.5582,46.5142,46.5582,17971.5
2022-07-11 15:15:00,52.86,52.89,52.83,52.84,21475.5,46.5494,46.5759,46.523,46.5318,21475.5
2022-07-11 15:20:00,52.83,52.84,52.81,52.83,15000.0,46.523,46.5318,46.5054,46.523,15000.0
2022-07-11 15:25:00,52.81,52.87,52.8,52.85,25591.5,46.5054,46.5582,46.4966,46.5406,25591.5
2022-07-11 15:30:00,52.84,52.87,52.77,52.77,35719.5,46.5318,46.5582,46.4702,46.4702,35719.5
2022-07-11 15:35:00,52.77,52.79,52.73,52.77,45367.5,46.4702,46.4878,46.435,46.4702,45367.5
2022-07-11 15:40:00,52.77,52.94,52.77,52.83,58242.0,46.4702,46.6199,46.4702,46.523,58242.0
2022-07-11 15:45:00,52.81,52.87,52.8,52.83,48102.0,46.5054,46.5582,46.4966,46.523,48102.0
2022-07-11 15:50:00,52.82,52.82,52.71,52.81,81831.0,46.5142,46.5142,46.4173,46.5054,81831.0
2022-07-11 15:55:00,52.81,52.87,52.75,52.86,212331.0,46.5054,46.5582,46.4526,46.5494,212331.0
2022-07-12 09:30:00,52.89,53.11,52.75,52.86,45568.5,46.5759,46.7696,46.4526,46.5494,45568.5
2022-07-12 09:35:00,52.92,53.36,52.92,53.18,11016.0,46.6023,46.9897,46.6023,46.8312,11016.0
2022-07-12 09:40:00,53.19,53.29,53.14,53.27,13312.5,46.84,46.9281,46.796,46.9105,13312.5
2022-07-12 09:45:00,53.25,53.63,53.25,53.57,16797.0,46.8929,47.2275,46.8929,47.1747,16797.0
2022-07-12 09:50:00,53.57,53.77,53.57,53.67,11037.0,47.1747,47.3508,47.1747,47.2627,11037.0
2022-07-12 09:55:00,53.65,53.8,53.6,53.68,19582.5,47.2451,47.3772,47.2011,47.2715,19582.5
2022-07-12 10:00:00,53.69,53.79,53.47,53.47,11518.5,47.2803,47.3684,47.0866,47.0866,11518.5
2022-07-12 10:05:00,53.48,53.65,53.47,53.54,12358.5,47.0954,47.2451,47.0866,47.1483,12358.5
2022-07-12 10:10:00,53.5,53.7,53.46,53.51,12046.5,47.113,47.2892,47.0778,47.1218,12046.5
2022-07-12 10:15:00,53.55,53.69,53.54,53.69,14542.5,47.1571,47.2803,47.1483,47.2803,14542.5
2022-07-12 10:20:00,53.71,53.73,53.62,53.65,10281.0,47.298,47.3156,47.2187,47.2451,10281.0
2022-07-12 10:25:00,53.63,53.66,53.54,53.57,9040.5,47.2275,47.2539,47.1483,47.1747,9040.5
2022-07-12 10:30:00,53.61,53.65,53.55,53.59,9469.5,47.2099,47.2451,47.1571,47.1923,9469.5
2022-07-12 10:35:00,53.6,53.83,53.6,53.73,11833.5,47.2011,47.4036,47.2011,47.3156,11833.5
2022-07-12 10:40:00,53.73,53.77,53.65,53.75,16014.0,47.3156,47.3508,47.2451,47.3332,16014.0
2022-07-12 10:45:00,53.79,53.85,53.71,53.83,10456.5,47.3684,47.4212,47.298,47.4036,10456.5
2022-07-12 10:50:00,53.79,53.89,53.78,53.89,15523.5,47.3684,47.4565,47.3596,47.4565,15523.5
2022-07-12 10:55:00,53.9,53.99,53.88,53.99,17989.5,47.4653,47.5445,47.4477,47.5445,17989.5
2022-07-12 11:00:00,53.99,54.05,53.96,54.04,20659.5,47.5445,47.5974,47.5181,47.5886,20659.5
2022-07-12 11:05:00,54.05,54.13,54.02,54.05,17464.5,47.5974,47.6678,47.5709,47.5974,17464.5
2022-07-12 11:10:00,54.08,54.19,54.08,54.17,8947.5,47.6238,47.7207,47.6238,47.703,8947.5
2022-07-12 11:15:00,54.15,54.17,54.05,54.11,13539.0,47.6854,47.703,47.5974,47.6502,13539.0
2022-07-12 11:20:00,54.12,54.24,54.12,54.24,11731.5,47.659,47.7647,47.659,47.7647,11731.5
2022-07-12 11:25:00,54.24,54.31,54.24,54.3,27603.0,47.7647,47.8263,47.7647,47.8175,27603.0
2022-07-12 11:30:00,54.31,54.33,54.17,54.21,29788.5,47.8263,47.8439,47.703,47.7383,29788.5
2022-07-12 11:35:00,54.21,54.32,54.19,54.29,10684.5,47.7383,47.8351,47.7207,47.8087,10684.5
2022-07-12 11:40:00,54.26,54.33,54.25,54.33,9751.5,47.7823,47.8439,47.7735,47.8439,9751.5
2022-07-12 11:45:00,54.32,54.33,54.24,54.29,16942.5,47.8351,47.8439,47.7647,47.8087,16942.5
2022-07-12 11:50:00,54.29,54.29,54.18,54.19,5419.5,47.8087,47.8087,47.7118,47.7207,5419.5
2022-07-12 11:55:00,54.17,54.19,54.01,54.05,8550.0,47.703,47.7207,47.5621,47.5974,8550.0
2022-07-12 12:00:00,54.07,54.09,53.93,53.99,9964.5,47.615,47.6326,47.4917,47.5445,9964.5
2022-07-12 12:05:00,54.01,54.05,53.99,54.0,7384.5,47.5621,47.5974,47.5445,47.5533,7384.5
2022-07-12 12:10:00,53.97,54.04,53.95,54.02,9964.5,47.5269,47.5886,47.5093,47.5709,9964.5
2022-07-12 12:15:00,54.05,54.07,53.99,53.99,6513.0,47.5974,47.615,47.5445,47.5445,6513.0
2022-07-12 12:20:00,54.01,54.11,54.01,54.05,7002.0,47.5621,47.6502,47.5621,47.5974,7002.0
2022-07-12 12:25:00,54.07,54.2,54.07,54.2,7452.0,47.615,47.7295,47.615,47.7295,7452.0
2022-07-12 12:30:00,54.19,54.21,54.15,54.21,7272.0,47.7207,47.7383,47.6854,47.7383,7272.0
2022-07-12 12:35:00,54.19,54.25,54.19,54.23,4654.5,47.7207,47.7735,47.7207,47.7559,4654.5
2022-07-12 12:40:00,54.22,54.26,54.19,54.19,4549.5,47.7471,47.7823,47.7207,47.7207,4549.5
2022-07-12 12:45:00,54.19,54.19,54.13,54.17,6804.0,47.7207,47.7207,47.6678,47.703,6804.0
2022-07-12 12:50:00,54.16,54.17,54.08,54.08,5343.0,47.6942,47.703,47.6238,47.6238,5343.0
2022-07-12 12:55:00,54.07,54.09,54.04,54.08,11745.0,47.615,47.6326,47.5886,47.6238,11745.0
2022-07-12 13:00:00,54.09,54.12,53.94,54.02,10789.5,47.6326,47.659,47.5005,47.5709,10789.5
2022-07-12 13:05:00,54.01,54.04,53.99,54.03,4279.5,47.5621,47.5886,47.5445,47.5798,4279.5
2022-07-12 13:10:00,54.01,54.01,53.91,53.92,10342.5,47.5621,47.5621,47.4741,47.4829,10342.5
2022-07-12 13:15:00,53.91,53.94,53.89,53.89,8449.5,47.4741,47.5005,47.4565,47.4565,8449.5
2022-07-12 13:20:00,53.89,53.96,53.89,53.95,5052.0,47.4565,47.5181,47.4565,47.5093,5052.0
2022-07-12 13:25:00,53.96,53.97,53.92,53.93,6270.0,47.5181,47.5269,47.4829,47.4917,6270.0
2022-07-12 13:30:00,53.95,53.99,53.95,53.97,4300.5,47.5093,47.5445,47.5093,47.5269,4300.5
2022-07-12 13:35:00,53.95,54.03,53.95,54.01,7323.0,47.5093,47.5798,47.5093,47.5621,7323.0
2022-07-12 13:40:00,54.02,54.06,54.0,54.05,9375.0,47.5709,47.6062,47.5533,47.5974,9375.0
2022-07-12 13:45:00,54.03,54.07,54.01,54.06,6210.0,47.5798,47.615,47.5621,47.6062,6210.0
2022-07-12 13:50:00,54.06,54.15,54.05,54.13,7111.5,47.6062,47.6854,47.5974,47.6678,7111.5
2022-07-12 13:55:00,54.12,54.15,54.11,54.13,7206.0,47.659,47.6854,47.6502,47.6678,7206.0
2022-07-12 14:00:00,54.15,54.19,54.12,54.13,9351.0,47.6854,47.7207,47.659,47.6678,9351.0
2022-07-12 14:05:00,54.13,54.14,54.08,54.11,5116.5,47.6678,47.6766,47.6238,47.6502,5116.5
2022-07-12 14:10:00,54.11,54.19,54.09,54.17,6901.5,47.6502,47.7207,47.6326,47.703,6901.5
2022-07-12 14:15:00,54.16,54.23,54.15,54.17,10146.0,47.6942,47.7559,47.6854,47.703,10146.0
2022-07-12 14:20:00,54.15,54.18,54.13,54.17,10620.0,47.6854,47.7118,47.6678,47.703,10620.0
2022-07-12 14:25:00,54.17,54.2,54.14,54.17,12936.0,47.703,47.7295,47.6766,47.703,12936.0
2022-07-12 14:30:00,54.2,54.22,54.15,54.18,9543.0,47.7295,47.7471,47.6854,47.7118,9543.0
2022-07-12 14:35:00,54.17,54.21,54.13,54.16,21820.5,47.703,47.7383,47.6678,47.6942,21820.5
2022-07-12 14:40:00,54.15,54.17,54.13,54.17,12144.0,47.6854,47.703,47.6678,47.703,12144.0
2022-07-12 14:45:00,54.15,54.19,54.15,54.16,6150.0,47.6854,47.7207,47.6854,47.6942,6150.0
2022-07-12 14:50:00,54.15,54.17,54.12,54.13,9594.0,47.6854,47.703,47.659,47.6678,9594.0
2022-07-12 14:55:00,54.13,54.17,54.11,54.15,14800.5,47.6678,47.703,47.6502,47.6854,14800.5
2022-07-12 15:00:00,54.15,54.15,54.03,54.03,22383.0,47.6854,47.6854,47.5798,47.5798,22383.0
2022-07-12 15:05:00,54.03,54.08,53.99,53.99,20683.5,47.5798,47.6238,47.5445,47.5445,20683.5
2022-07-12 15:10:00,53.99,54.02,53.93,54.02,10195.5,47.5445,47.5709,47.4917,47.5709,10195.5
2022-07-12 15:15:00,54.03,54.03,53.91,53.95,16599.0,47.5798,47.5798,47.4741,47.5093,16599.0
2022-07-12 15:20:00,53.93,53.93,53.78,53.78,12438.0,47.4917,47.4917,47.3596,47.3596,12438.0
2022-07-12 15:25:00,53.77,53.81,53.74,53.76,17869.5,47.3508,47.386,47.3244,47.342,17869.5
2022-07-12 15:30:00,53.74,53.78,53.65,53.65,12622.5,47.3244,47.3596,47.2451,47.2451,12622.5
2022-07-12 15:35:00,53.65,53.65,53.51,53.56,17778.0,47.2451,47.2451,47.1218,47.1659,17778.0
2022-07-12 15:40:00,53.57,53.58,53.5,53.53,22725.0,47.1747,47.1835,47.113,47.1394,22725.0
2022-07-12 15:45:00,53.54,53.59,53.49,53.55,25468.5,47.1483,47.1923,47.1042,47.1571,25468.5
2022-07-12 15:50:00,53.55,53.66,53.51,53.58,60024.0,47.1571,47.2539,47.1218,47.1835,60024.0
2022-07-12 15:55:00,53.56,53.56,53.45,53.55,203085.0,47.1659,47.1659,47.069,47.1571,203085.0
2022-07-13 09:30:00,52.53,53.1,52.53,53.08,48976.5,46.2588,46.7608,46.2588,46.7432,48976.5
2022-07-13 09:35:00,53.04,53.33,52.91,53.3,12799.5,46.7079,46.9633,46.5935,46.9369,12799.5
2022-07-13 09:40:00,53.3,53.66,53.3,53.53,38146.5,46.9369,47.2539,46.9369,47.1394,38146.5
2022-07-13 09:45:00,53.57,53.67,53.32,53.67,38632.5,47.1747,47.2627,46.9545,47.2627,38632.5
2022-07-13 09:50:00,53.69,53.86,53.69,53.78,34042.5,47.2803,47.43,47.2803,47.3596,34042.5
2022-07-13 09:55:00,53.81,53.86,53.67,53.85,50977.5,47.386,47.43,47.2627,47.4212,50977.5
2022-07-13 10:00:00,53.77,53.91,53.44,53.86,54021.0,47.3508,47.4741,47.0602,47.43,54021.0
2022-07-13 10:05:00,53.85,53.97,53.77,53.87,31279.5,47.4212,47.5269,47.3508,47.4389,31279.5
2022-07-13 10:10:00,53.86,53.95,53.75,53.81,23155.5,47.43,47.5093,47.3332,47.386,23155.5
2022-07-13 10:15:00,53.79,53.87,53.57,53.57,44016.0,47.3684,47.4389,47.1747,47.1747,44016.0
2022-07-13 10:20:00,53.55,53.55,53.33,53.41,13531.5,47.1571,47.1571,46.9633,47.0338,13531.5
2022-07-13 10:25:00,53.38,53.6,53.38,53.56,13359.0,47.0074,47.2011,47.0074,47.1659,13359.0
2022-07-13 10:30:00,53.55,53.75,53.53,53.7,22794.0,47.1571,47.3332,47.1394,47.2892,22794.0
2022-07-13 10:35:00,53.69,53.75,53.63,53.65,11910.0,47.2803,47.3332,47.2275,47.2451,11910.0
2022-07-13 10:40:00,53.67,53.84,53.67,53.82,12966.0,47.2627,47.4124,47.2627,47.3948,12966.0
2022-07-13 10:45:00,53.85,53.89,53.71,53.71,44127.0,47.4212,47.4565,47.298,47.298,44127.0
2022-07-13 10:50:00,53.69,54.05,53.68,53.96,103354.5,47.2803,47.5974,47.2715,47.5181,103354.5
2022-07-13 10:55:00,53.97,54.06,53.88,53.88,34585.5,47.5269,47.6062,47.4477,47.4477,34585.5
2022-07-13 11:00:00,53.87,53.89,53.67,53.68,11857.5,47.4389,47.4565,47.2627,47.2715,11857.5
2022-07-13 11:05:00,53.7,53.93,53.69,53.81,10704.0,47.2892,47.4917,47.2803,47.386,10704.0
2022-07-13 11:10:00,53.82,53.85,53.66,53.69,16807.5,47.3948,47.4212,47.2539,47.2803,16807.5
2022-07-13 11:15:00,53.71,53.81,53.69,53.7,12555.0,47.298,47.386,47.2803,47.2892,12555.0
2022-07-13 11:20:00,53.71,53.81,53.68,53.69,13866.0,47.298,47.386,47.2715,47.2803,13866.0
2022-07-13 11:25:00,53.68,53.68,53.55,53.58,10866.0,47.2715,47.2715,47.1571,47.1835,10866.0
2022-07-13 11:30:00,53.58,53.64,53.5,53.53,12001.5,47.1835,47.2363,47.113,47.1394,12001.5
2022-07-13 11:35:00,53.53,53.57,53.4,53.43,14799.0,47.1394,47.1747,47.025,47.0514,14799.0
2022-07-13 11:40:00,53.42,53.43,53.37,53.37,9868.5,47.0426,47.0514,46.9985,46.9985,9868.5
2022-07-13 11:45:00,53.36,53.36,53.25,53.31,9184.5,46.9897,46.9897,46.8929,46.9457,9184.5
2022-07-13 11:50:00,53.33,53.4,53.18,53.18,12442.5,46.9633,47.025,46.8312,46.8312,12442.5
2022-07-13 11:55:00,53.18,53.19,53.07,53.07,9294.0,46.8312,46.84,46.7344,46.7344,9294.0
2022-07-13 12:00:00,53.07,53.16,53.05,53.12,13303.5,46.7344,46.8136,46.7167,46.7784,13303.5
2022-07-13 12:05:00,53.15,53.25,53.15,53.23,12285.0,46.8048,46.8929,46.8048,46.8753,12285.0
2022-07-13 12:10:00,53.21,53.21,53.04,53.1,10051.5,46.8576,46.8576,46.7079,46.7608,10051.5
2022-07-13 12:15:00,53.09,53.13,53.03,53.13,12271.5,46.752,46.7872,46.6991,46.7872,12271.5
2022-07-13 12:20:00,53.13,53.19,53.03,53.17,13924.5,46.7872,46.84,46.6991,46.8224,13924.5
2022-07-13 12:25:00,53.17,53.22,53.13,53.18,9849.0,46.8224,46.8665,46.7872,46.8312,9849.0
2022-07-13 12:30:00,53.18,53.22,53.07,53.21,10714.5,46.8312,46.8665,46.7344,46.8576,10714.5
2022-07-13 12:35:00,53.18,53.25,53.11,53.25,8686.5,46.8312,46.8929,46.7696,46.8929,8686.5
2022-07-13 12:40:00,53.24,53.24,53.09,53.13,22266.0,46.8841,46.8841,46.752,46.7872,22266.0
2022-07-13 12:45:00,53.13,53.13,53.05,53.1,9193.5,46.7872,46.7872,46.7167,46.7608,9193.5
2022-07-13 12:50:00,53.09,53.09,52.96,53.03,13450.5,46.752,46.752,46.6375,46.6991,13450.5
2022-07-13 12:55:00,53.05,53.09,53.03,53.07,9792.0,46.7167,46.752,46.6991,46.7344,9792.0
2022-07-13 13:00:00,53.06,53.25,53.04,53.14,14301.0,46.7256,46.8929,46.7079,46.796,14301.0
2022-07-13 13:05:00,53.15,53.21,53.1,53.17,10668.0,46.8048,46.8576,46.7608,46.8224,10668.0
2022-07-13 13:10:00,53.13,53.27,53.12,53.24,17626.5,46.7872,46.9105,46.7784,46.8841,17626.5
2022-07-13 13:15:00,53.22,53.23,53.04,53.06,16560.0,46.8665,46.8753,46.7079,46.7256,16560.0
2022-07-13 13:20:00,53.08,53.13,53.07,53.11,13027.5,46.7432,46.7872,46.7344,46.7696,13027.5
2022-07-13 13:25:00,53.12,53.13,53.03,53.07,16744.5,46.7784,46.7872,46.6991,46.7344,16744.5
2022-07-13 13:30:00,53.05,53.06,52.97,53.01,16062.0,46.7167,46.7256,46.6463,46.6815,16062.0
2022-07-13 13:35:00,53.03,53.05,52.93,52.93,12024.0,46.6991,46.7167,46.6111,46.6111,12024.0
2022-07-13 13:40:00,52.93,52.99,52.93,52.95,9709.5,46.6111,46.6639,46.6111,46.6287,9709.5
2022-07-13 13:45:00,52.94,53.1,52.94,53.07,11755.5,46.6199,46.7608,46.6199,46.7344,11755.5
2022-07-13 13:50:00,53.06,53.08,52.99,52.99,9015.0,46.7256,46.7432,46.6639,46.6639,9015.0
2022-07-13 13:55:00,52.97,53.04,52.93,53.01,13125.0,46.6463,46.7079,46.6111,46.6815,13125.0
2022-07-13 14:00:00,52.99,52.99,52.69,52.72,22708.5,46.6639,46.6639,46.3997,46.4261,22708.5
2022-07-13 14:05:00,52.72,52.81,52.7,52.75,15483.0,46.4261,46.5054,46.4085,46.4526,15483.0
2022-07-13 14:10:00,52.75,52.85,52.75,52.84,11533.5,46.4526,46.5406,46.4526,46.5318,11533.5
2022-07-13 14:15:00,52.84,52.84,52.71,52.84,14773.5,46.5318,46.5318,46.4173,46.5318,14773.5
2022-07-13 14:20:00,52.83,52.91,52.79,52.9,14473.5,46.523,46.5935,46.4878,46.5847,14473.5
2022-07-13 14:25:00,52.89,53.02,52.88,53.01,12363.0,46.5759,46.6903,46.567,46.6815,12363.0
2022-07-13 14:30:00,53.03,53.15,52.99,53.15,9693.0,46.6991,46.8048,46.6639,46.8048,9693.0
2022-07-13 14:35:00,53.15,53.16,53.09,53.13,10992.0,46.8048,46.8136,46.752,46.7872,10992.0
2022-07-13 14:40:00,53.14,53.16,53.07,53.07,9772.5,46.796,46.8136,46.7344,46.7344,9772.5
2022-07-13 14:45:00,53.09,53.13,53.07,53.11,7350.0,46.752,46.7872,46.7344,46.7696,7350.0
2022-07-13 14:50:00,53.09,53.13,53.07,53.07,7563.0,46.752,46.7872,46.7344,46.7344,7563.0
2022-07-13 14:55:00,53.07,53.19,53.02,53.19,11947.5,46.7344,46.84,46.6903,46.84,11947.5
2022-07-13 15:00:00,53.17,53.19,53.07,53.17,36385.5,46.8224,46.84,46.7344,46.8224,36385.5
2022-07-13 15:05:00,53.16,53.16,53.01,53.05,13653.0,46.8136,46.8136,46.6815,46.7167,13653.0
2022-07-13 15:10:00,53.04,53.13,53.04,53.11,8883.0,46.7079,46.7872,46.7079,46.7696,8883.0
2022-07-13 15:15:00,53.1,53.15,53.09,53.13,11988.0,46.7608,46.8048,46.752,46.7872,11988.0
2022-07-13 15:20:00,53.14,53.17,53.09,53.13,14182.5,46.796,46.8224,46.752,46.7872,14182.5
2022-07-13 15:25:00,53.12,53.13,53.07,53.11,16602.0,46.7784,46.7872,46.7344,46.7696,16602.0
2022-07-13 15:30:00,53.11,53.14,52.99,53.01,20937.0,46.7696,46.796,46.6639,46.6815,20937.0
2022-07-13 15:35:00,53.0,53.09,52.97,53.09,19602.0,46.6727,46.752,46.6463,46.752,19602.0
2022-07-13 15:40:00,53.07,53.11,52.97,53.01,26496.0,46.7344,46.7696,46.6463,46.6815,26496.0
2022-07-13 15:45:00,53.01,53.03,52.95,52.99,30574.5,46.6815,46.6991,46.6287,46.6639,30574.5
2022-07-13 15:50:00,52.97,53.05,52.91,53.02,69745.5,46.6463,46.7167,46.5935,46.6903,69745.5
2022-07-13 15:55:00,53.01,53.03,52.86,52.87,192462.0,46.6815,46.6991,46.5494,46.5582,192462.0
2022-07-14 09:30:00,52.09,52.23,51.82,51.93,63762.0,45.8714,45.9946,45.6336,45.7305,63762.0
2022-07-14 09:35:00,51.93,51.97,51.43,51.45,24414.0,45.7305,45.7657,45.2901,45.3078,24414.0
2022-07-14 09:40:00,51.48,51.61,51.33,51.61,45184.5,45.3342,45.4487,45.2021,45.4487,45184.5
2022-07-14 09:45:00,51.65,51.76,51.6,51.72,15211.5,45.4839,45.5808,45.4399,45.5455,15211.5
2022-07-14 09:50:00,51.69,52.15,51.68,52.14,24204.0,45.5191,45.9242,45.5103,45.9154,24204.0
2022-07-14 09:55:00,52.14,52.14,51.86,51.87,13296.0,45.9154,45.9154,45.6688,45.6776,13296.0
2022-07-14 10:00:00,51.83,51.95,51.74,51.92,21889.5,45.6424,45.7481,45.5631,45.7217,21889.5
2022-07-14 10:05:00,51.91,52.1,51.91,52.04,24048.0,45.7128,45.8802,45.7128,45.8273,24048.0
2022-07-14 10:10:00,52.04,52.09,51.85,52.01,45711.0,45.8273,45.8714,45.66,45.8009,45711.0
2022-07-14 10:15:00,52.02,52.06,51.89,51.95,10386.0,45.8097,45.8449,45.6952,45.7481,10386.0
2022-07-14 10:20:00,51.95,51.99,51.89,51.94,14310.0,45.7481,45.7833,45.6952,45.7393,14310.0
2022-07-14 10:25:00,51.94,52.05,51.93,52.0,11100.0,45.7393,45.8361,45.7305,45.7921,11100.0
2022-07-14 10:30:00,52.02,52.09,51.9,51.91,16245.0,45.8097,45.8714,45.704,45.7128,16245.0
2022-07-14 10:35:00,51.91,52.03,51.88,52.03,17022.0,45.7128,45.8185,45.6864,45.8185,17022.0
2022-07-14 10:40:00,52.03,52.05,51.88,51.88,8572.5,45.8185,45.8361,45.6864,45.6864,8572.5
2022-07-14 10:45:00,51.85,51.94,51.81,51.9,21304.5,45.66,45.7393,45.6248,45.704,21304.5
2022-07-14 10:50:00,51.91,51.92,51.77,51.81,14161.5,45.7128,45.7217,45.5896,45.6248,14161.5
2022-07-14 10:55:00,51.83,51.83,51.7,51.79,11949.0,45.6424,45.6424,45.5279,45.6072,11949.0
2022-07-14 11:00:00,51.81,51.94,51.8,51.8,17641.5,45.6248,45.7393,45.616,45.616,17641.5
2022-07-14 11:05:00,51.79,51.87,51.76,51.87,14868.0,45.6072,45.6776,45.5808,45.6776,14868.0
2022-07-14 11:10:00,51.86,51.97,51.85,51.89,15897.0,45.6688,45.7657,45.66,45.6952,15897.0
2022-07-14 11:15:00,51.87,52.01,51.81,52.0,11457.0,45.6776,45.8009,45.6248,45.7921,11457.0
2022-07-14 11:20:00,51.99,52.01,51.93,51.95,15141.0,45.7833,45.8009,45.7305,45.7481,15141.0
2022-07-14 11:25:00,51.93,51.93,51.85,51.85,10788.0,45.7305,45.7305,45.66,45.66,10788.0
2022-07-14 11:30:00,51.85,51.94,51.85,51.89,12324.0,45.66,45.7393,45.66,45.6952,12324.0
2022-07-14 11:35:00,51.86,51.98,51.83,51.97,16288.5,45.6688,45.7745,45.6424,45.7657,16288.5
2022-07-14 11:40:00,51.97,52.14,51.95,52.1,16668.0,45.7657,45.9154,45.7481,45.8802,16668.0
2022-07-14 11:45:00,52.07,52.11,52.06,52.11,8823.0,45.8537,45.889,45.8449,45.889,8823.0
2022-07-14 11:50:00,52.11,52.2,52.08,52.09,18414.0,45.889,45.9682,45.8626,45.8714,18414.0
2022-07-14 11:55:00,52.09,52.13,52.06,52.09,6352.5,45.8714,45.9066,45.8449,45.8714,6352.5
2022-07-14 12:00:00,52.11,52.13,52.03,52.07,8907.0,45.889,45.9066,45.8185,45.8537,8907.0
2022-07-14 12:05:00,52.05,52.07,51.97,51.97,10990.5,45.8361,45.8537,45.7657,45.7657,10990.5
2022-07-14 12:10:00,51.97,52.08,51.96,52.08,11296.5,45.7657,45.8626,45.7569,45.8626,11296.5
2022-07-14 12:15:00,52.08,52.11,52.01,52.1,9784.5,45.8626,45.889,45.8009,45.8802,9784.5
2022-07-14 12:20:00,52.09,52.13,52.0,52.03,6505.5,45.8714,45.9066,45.7921,45.8185,6505.5
2022-07-14 12:25:00,52.01,52.01,51.84,51.87,9919.5,45.8009,45.8009,45.6512,45.6776,9919.5
2022-07-14 12:30:00,51.86,51.95,51.86,51.9,14929.5,45.6688,45.7481,45.6688,45.704,14929.5
2022-07-14 12:35:00,51.86,51.87,51.81,51.86,8647.5,45.6688,45.6776,45.6248,45.6688,8647.5
2022-07-14 12:40:00,51.85,51.85,51.78,51.81,9652.5,45.66,45.66,45.5984,45.6248,9652.5
2022-07-14 12:45:00,51.81,51.81,51.63,51.67,12640.5,45.6248,45.6248,45.4663,45.5015,12640.5
2022-07-14 12:50:00,51.66,51.76,51.66,51.74,13194.0,45.4927,45.5808,45.4927,45.5631,13194.0
2022-07-14 12:55:00,51.74,51.75,51.7,51.75,5062.5,45.5631,45.5719,45.5279,45.5719,5062.5
2022-07-14 13:00:00,51.74,51.77,51.69,51.75,11827.5,45.5631,45.5896,45.5191,45.5719,11827.5
2022-07-14 13:05:00,51.74,51.84,51.71,51.84,8925.0,45.5631,45.6512,45.5367,45.6512,8925.0
2022-07-14 13:10:00,51.83,51.85,51.79,51.85,4909.5,45.6424,45.66,45.6072,45.66,4909.5
2022-07-14 13:15:00,51.85,52.04,51.83,52.0,19417.5,45.66,45.8273,45.6424,45.7921,19417.5
2022-07-14 13:20:00,52.02,52.03,51.93,51.94,3912.0,45.8097,45.8185,45.7305,45.7393,3912.0
2022-07-14 13:25:00,51.92,51.97,51.92,51.94,8377.5,45.7217,45.7657,45.7217,45.7393,8377.5
2022-07-14 13:30:00,51.87,51.91,51.81,51.81,4480.5,45.6776,45.7128,45.6248,45.6248,4480.5
2022-07-14 13:35:00,51.79,51.92,51.77,51.89,11647.5,45.6072,45.7217,45.5896,45.6952,11647.5
2022-07-14 13:40:00,51.9,52.01,51.9,51.97,5653.5,45.704,45.8009,45.704,45.7657,5653.5
2022-07-14 13:45:00,51.98,52.01,51.94,52.01,37269.0,45.7745,45.8009,45.7393,45.8009,37269.0
2022-07-14 13:50:00,51.99,52.04,51.91,52.01,20404.5,45.7833,45.8273,45.7128,45.8009,20404.5
2022-07-14 13:55:00,52.01,52.08,52.01,52.05,4950.0,45.8009,45.8626,45.8009,45.8361,4950.0
2022-07-14 14:00:00,52.01,52.1,52.0,52.09,9607.5,45.8009,45.8802,45.7921,45.8714,9607.5
2022-07-14 14:05:00,52.1,52.17,52.09,52.15,10350.0,45.8802,45.9418,45.8714,45.9242,10350.0
2022-07-14 14:10:00,52.15,52.22,52.11,52.2,10494.0,45.9242,45.9858,45.889,45.9682,10494.0
2022-07-14 14:15:00,52.2,52.33,52.19,52.33,10155.0,45.9682,46.0827,45.9594,46.0827,10155.0
2022-07-14 14:20:00,52.33,52.51,52.33,52.37,15034.5,46.0827,46.2412,46.0827,46.1179,15034.5
2022-07-14 14:25:00,52.37,52.45,52.34,52.43,7398.0,46.1179,46.1884,46.0915,46.1708,7398.0
2022-07-14 14:30:00,52.41,52.49,52.39,52.47,12681.0,46.1532,46.2236,46.1355,46.206,12681.0
2022-07-14 14:35:00,52.47,52.51,52.45,52.49,6172.5,46.206,46.2412,46.1884,46.2236,6172.5
2022-07-14 14:40:00,52.49,52.52,52.37,52.41,7659.0,46.2236,46.25,46.1179,46.1532,7659.0
2022-07-14 14:45:00,52.41,52.51,52.39,52.49,9804.0,46.1532,46.2412,46.1355,46.2236,9804.0
2022-07-14 14:50:00,52.51,52.51,52.45,52.5,13708.5,46.2412,46.2412,46.1884,46.2324,13708.5
2022-07-14 14:55:00,52.5,52.59,52.5,52.56,16584.0,46.2324,46.3117,46.2324,46.2852,16584.0
2022-07-14 15:00:00,52.55,52.59,52.53,52.55,14377.5,46.2764,46.3117,46.2588,46.2764,14377.5
2022-07-14 15:05:00,52.57,52.59,52.48,52.56,11700.0,46.2941,46.3117,46.2148,46.2852,11700.0
2022-07-14 15:10:00,52.55,52.63,52.54,52.63,11664.0,46.2764,46.3469,46.2676,46.3469,11664.0
2022-07-14 15:15:00,52.61,52.66,52.58,52.64,29227.5,46.3293,46.3733,46.3029,46.3557,29227.5
2022-07-14 15:20:00,52.65,52.77,52.64,52.76,24693.0,46.3645,46.4702,46.3557,46.4614,24693.0
2022-07-14 15:25:00,52.76,52.76,52.7,52.75,27684.0,46.4614,46.4614,46.4085,46.4526,27684.0
2022-07-14 15:30:00,52.75,52.79,52.71,52.75,35356.5,46.4526,46.4878,46.4173,46.4526,35356.5
2022-07-14 15:35:00,52.75,52.75,52.65,52.71,37741.5,46.4526,46.4526,46.3645,46.4173,37741.5
2022-07-14 15:40:00,52.71,52.75,52.68,52.71,40402.5,46.4173,46.4526,46.3909,46.4173,40402.5
2022-07-14 15:45:00,52.71,52.73,52.56,52.6,68799.0,46.4173,46.435,46.2852,46.3205,68799.0
2022-07-14 15:50:00,52.61,52.77,52.61,52.75,90454.5,46.3293,46.4702,46.3293,46.4526,90454.5
2022-07-14 15:55:00,52.75,52.75,52.69,52.72,191880.0,46.4526,46.4526,46.3997,46.4261,191880.0
2022-07-15 09:30:00,53.34,53.54,53.02,53.02,128445.0,46.9721,47.1483,46.6903,46.6903,128445.0
2022-07-15 09:35:00,53.05,53.15,52.82,53.04,24307.5,46.7167,46.8048,46.5142,46.7079,24307.5
2022-07-15 09:40:00,53.02,53.09,52.89,53.05,18733.5,46.6903,46.752,46.5759,46.7167,18733.5
2022-07-15 09:45:00,53.04,53.13,52.98,52.98,15139.5,46.7079,46.7872,46.6551,46.6551,15139.5
2022-07-15 09:50:00,52.97,52.97,52.67,52.67,12232.5,46.6463,46.6463,46.3821,46.3821,12232.5
2022-07-15 09:55:00,52.63,52.78,52.59,52.59,18418.5,46.3469,46.479,46.3117,46.3117,18418.5
2022-07-15 10:00:00,52.67,53.05,52.67,52.88,16357.5,46.3821,46.7167,46.3821,46.567,16357.5
2022-07-15 10:05:00,52.95,52.99,52.85,52.97,9838.5,46.6287,46.6639,46.5406,46.6463,9838.5
2022-07-15 10:10:00,52.99,53.24,52.96,53.21,11865.0,46.6639,46.8841,46.6375,46.8576,11865.0
2022-07-15 10:15:00,53.23,53.29,53.17,53.21,12906.0,46.8753,46.9281,46.8224,46.8576,12906.0
2022-07-15 10:20:00,53.21,53.31,53.16,53.25,13782.0,46.8576,46.9457,46.8136,46.8929,13782.0
2022-07-15 10:25:00,53.27,53.41,53.19,53.41,21172.5,46.9105,47.0338,46.84,47.0338,21172.5
2022-07-15 10:30:00,53.41,53.43,53.36,53.37,14580.0,47.0338,47.0514,46.9897,46.9985,14580.0
2022-07-15 10:35:00,53.38,53.45,53.36,53.37,18276.0,47.0074,47.069,46.9897,46.9985,18276.0
2022-07-15 10:40:00,53.37,53.49,53.37,53.39,14227.5,46.9985,47.1042,46.9985,47.0162,14227.5
2022-07-15 10:45:00,53.37,53.51,53.35,53.47,24018.0,46.9985,47.1218,46.9809,47.0866,24018.0
2022-07-15 10:50:00,53.49,53.56,53.49,53.54,18576.0,47.1042,47.1659,47.1042,47.1483,18576.0
2022-07-15 10:55:00,53.53,53.55,53.46,53.54,11910.0,47.1394,47.1571,47.0778,47.1483,11910.0
2022-07-15 11:00:00,53.52,53.54,53.46,53.49,14031.0,47.1306,47.1483,47.0778,47.1042,14031.0
2022-07-15 11:05:00,53.49,53.57,53.45,53.57,20341.5,47.1042,47.1747,47.069,47.1747,20341.5
2022-07-15 11:10:00,53.55,53.57,53.49,53.51,17985.0,47.1571,47.1747,47.1042,47.1218,17985.0
2022-07-15 11:15:00,53.49,53.51,53.42,53.47,7911.0,47.1042,47.1218,47.0426,47.0866,7911.0
2022-07-15 11:20:00,53.48,53.53,53.45,53.5,17188.5,47.0954,47.1394,47.069,47.113,17188.5
2022-07-15 11:25:00,53.49,53.52,53.45,53.48,8350.5,47.1042,47.1306,47.069,47.0954,8350.5
2022-07-15 11:30:00,53.49,53.55,53.46,53.49,14224.5,47.1042,47.1571,47.0778,47.1042,14224.5
2022-07-15 11:35:00,53.49,53.53,53.46,53.49,8322.0,47.1042,47.1394,47.0778,47.1042,8322.0
2022-07-15 11:40:00,53.49,53.53,53.45,53.47,7656.0,47.1042,47.1394,47.069,47.0866,7656.0
2022-07-15 11:45:00,53.47,53.51,53.43,53.47,12277.5,47.0866,47.1218,47.0514,47.0866,12277.5
2022-07-15 11:50:00,53.45,53.51,53.43,53.43,13384.5,47.069,47.1218,47.0514,47.0514,13384.5
2022-07-15 11:55:00,53.43,53.44,53.27,53.28,11851.5,47.0514,47.0602,46.9105,46.9193,11851.5
2022-07-15 12:00:00,53.27,53.32,53.2,53.29,9301.5,46.9105,46.9545,46.8488,46.9281,9301.5
2022-07-15 12:05:00,53.28,53.31,53.23,53.23,5467.5,46.9193,46.9457,46.8753,46.8753,5467.5
2022-07-15 12:10:00,53.23,53.29,53.19,53.25,17254.5,46.8753,46.9281,46.84,46.8929,17254.5
2022-07-15 12:15:00,53.24,53.35,53.23,53.35,12391.5,46.8841,46.9809,46.8753,46.9809,12391.5
2022-07-15 12:20:00,53.37,53.37,53.23,53.25,11754.0,46.9985,46.9985,46.8753,46.8929,11754.0
2022-07-15 12:25:00,53.27,53.37,53.27,53.34,7804.5,46.9105,46.9985,46.9105,46.9721,7804.5
2022-07-15 12:30:00,53.35,53.39,53.31,53.33,9327.0,46.9809,47.0162,46.9457,46.9633,9327.0
2022-07-15 12:35:00,53.35,53.38,53.34,53.35,7002.0,46.9809,47.0074,46.9721,46.9809,7002.0
2022-07-15 12:40:00,53.35,53.39,53.29,53.39,8125.5,46.9809,47.0162,46.9281,47.0162,8125.5
2022-07-15 12:45:00,53.37,53.41,53.36,53.41,7435.5,46.9985,47.0338,46.9897,47.0338,7435.5
2022-07-15 12:50:00,53.41,53.43,53.37,53.39,7753.5,47.0338,47.0514,46.9985,47.0162,7753.5
2022-07-15 12:55:00,53.39,53.43,53.37,53.43,10392.0,47.0162,47.0514,46.9985,47.0514,10392.0
2022-07-15 13:00:00,53.43,53.47,53.42,53.45,7974.0,47.0514,47.0866,47.0426,47.069,7974.0
2022-07-15 13:05:00,53.44,53.51,53.44,53.49,7374.0,47.0602,47.1218,47.0602,47.1042,7374.0
2022-07-15 13:10:00,53.48,53.53,53.48,53.53,6871.5,47.0954,47.1394,47.0954,47.1394,6871.5
2022-07-15 13:15:00,53.53,53.57,53.51,53.57,10815.0,47.1394,47.1747,47.1218,47.1747,10815.0
2022-07-15 13:20:00,53.55,53.57,53.49,53.57,16381.5,47.1571,47.1747,47.1042,47.1747,16381.5
2022-07-15 13:25:00,53.57,53.61,53.51,53.61,26496.0,47.1747,47.2099,47.1218,47.2099,26496.0
2022-07-15 13:30:00,53.61,53.63,53.58,53.61,8301.0,47.2099,47.2275,47.1835,47.2099,8301.0
2022-07-15 13:35:00,53.61,53.63,53.57,53.59,11215.5,47.2099,47.2275,47.1747,47.1923,11215.5
2022-07-15 13:40:00,53.57,53.58,53.51,53.52,11260.5,47.1747,47.1835,47.1218,47.1306,11260.5
2022-07-15 13:45:00,53.53,53.55,53.51,53.52,12448.5,47.1394,47.1571,47.1218,47.1306,12448.5
2022-07-15 13:50:00,53.53,53.55,53.43,53.43,11509.5,47.1394,47.1571,47.0514,47.0514,11509.5
2022-07-15 13:55:00,53.43,53.49,53.43,53.48,10587.0,47.0514,47.1042,47.0514,47.0954,10587.0
2022-07-15 14:00:00,53.47,53.47,53.45,53.46,9733.5,47.0866,47.0866,47.069,47.0778,9733.5
2022-07-15 14:05:00,53.47,53.47,53.43,53.45,7969.5,47.0866,47.0866,47.0514,47.069,7969.5
2022-07-15 14:10:00,53.46,53.48,53.45,53.46,21096.0,47.0778,47.0954,47.069,47.0778,21096.0
2022-07-15 14:15:00,53.47,53.51,53.47,53.5,6030.0,47.0866,47.1218,47.0866,47.113,6030.0
2022-07-15 14:20:00,53.5,53.51,53.43,53.47,12234.0,47.113,47.1218,47.0514,47.0866,12234.0
2022-07-15 14:25:00,53.46,53.48,53.42,53.47,12979.5,47.0778,47.0954,47.0426,47.0866,12979.5
2022-07-15 14:30:00,53.46,53.47,53.39,53.43,9786.0,47.0778,47.0866,47.0162,47.0514,9786.0
2022-07-15 14:35:00,53.44,53.45,53.42,53.45,5577.0,47.0602,47.069,47.0426,47.069,5577.0
2022-07-15 14:40:00,53.45,53.48,53.44,53.46,7200.0,47.069,47.0954,47.0602,47.0778,7200.0
2022-07-15 14:45:00,53.47,53.5,53.46,53.47,11724.0,47.0866,47.113,47.0778,47.0866,11724.0
2022-07-15 14:50:00,53.47,53.47,53.42,53.42,7279.5,47.0866,47.0866,47.0426,47.0426,7279.5
2022-07-15 14:55:00,53.42,53.45,53.4,53.4,11163.0,47.0426,47.069,47.025,47.025,11163.0
2022-07-15 15:00:00,53.4,53.42,53.36,53.36,11248.5,47.025,47.0426,46.9897,46.9897,11248.5
2022-07-15 15:05:00,53.37,53.37,53.31,53.31,13129.5,46.9985,46.9985,46.9457,46.9457,13129.5
2022-07-15 15:10:00,53.31,53.31,53.25,53.25,16944.0,46.9457,46.9457,46.8929,46.8929,16944.0
2022-07-15 15:15:00,53.24,53.25,53.2,53.2,22753.5,46.8841,46.8929,46.8488,46.8488,22753.5
2022-07-15 15:20:00,53.2,53.26,53.2,53.24,20751.0,46.8488,46.9017,46.8488,46.8841,20751.0
2022-07-15 15:25:00,53.23,53.23,53.15,53.15,24793.5,46.8753,46.8753,46.8048,46.8048,24793.5
2022-07-15 15:30:00,53.15,53.15,53.05,53.09,43798.5,46.8048,46.8048,46.7167,46.752,43798.5
2022-07-15 15:35:00,53.09,53.1,52.98,53.02,62382.0,46.752,46.7608,46.6551,46.6903,62382.0
2022-07-15 15:40:00,53.01,53.11,53.0,53.11,37726.5,46.6815,46.7696,46.6727,46.7696,37726.5
2022-07-15 15:45:00,53.11,53.15,53.03,53.04,58692.0,46.7696,46.8048,46.6991,46.7079,58692.0
2022-07-15 15:50:00,53.05,53.33,53.05,53.3,278026.5,46.7167,46.9633,46.7167,46.9369,278026.5
2022-07-15 15:55:00,53.31,53.41,53.3,53.36,423366.0,46.9457,47.0338,46.9369,46.9897,423366.0
2022-07-18 09:30:00,53.73,54.26,53.57,53.81,32796.0,47.3156,47.7823,47.1747,47.386,32796.0
2022-07-18 09:35:00,53.83,53.91,53.8,53.83,8211.0,47.4036,47.4741,47.3772,47.4036,8211.0
2022-07-18 09:40:00,53.77,54.04,53.75,53.97,4950.0,47.3508,47.5886,47.3332,47.5269,4950.0
2022-07-18 09:45:00,53.95,53.95,53.69,53.69,7876.5,47.5093,47.5093,47.2803,47.2803,7876.5
2022-07-18 09:50:00,53.65,53.7,53.51,53.61,17596.5,47.2451,47.2892,47.1218,47.2099,17596.5
2022-07-18 09:55:00,53.59,53.65,53.54,53.55,7887.0,47.1923,47.2451,47.1483,47.1571,7887.0
2022-07-18 10:00:00,53.59,53.61,53.47,53.52,10131.0,47.1923,47.2099,47.0866,47.1306,10131.0
2022-07-18 10:05:00,53.51,53.69,53.47,53.59,16833.0,47.1218,47.2803,47.0866,47.1923,16833.0
2022-07-18 10:10:00,53.58,53.73,53.57,53.73,20176.5,47.1835,47.3156,47.1747,47.3156,20176.5
2022-07-18 10:15:00,53.73,53.82,53.69,53.81,9493.5,47.3156,47.3948,47.2803,47.386,9493.5
2022-07-18 10:20:00,53.8,53.8,53.68,53.78,11742.0,47.3772,47.3772,47.2715,47.3596,11742.0
2022-07-18 10:25:00,53.74,53.74,53.59,53.6,20317.5,47.3244,47.3244,47.1923,47.2011,20317.5
2022-07-18 10:30:00,53.61,53.71,53.61,53.66,47011.5,47.2099,47.298,47.2099,47.2539,47011.5
2022-07-18 10:35:00,53.65,53.75,53.65,53.72,21430.5,47.2451,47.3332,47.2451,47.3068,21430.5
2022-07-18 10:40:00,53.69,53.73,53.67,53.67,21097.5,47.2803,47.3156,47.2627,47.2627,21097.5
2022-07-18 10:45:00,53.61,53.67,53.59,53.63,9454.5,47.2099,47.2627,47.1923,47.2275,9454.5
2022-07-18 10:50:00,53.61,53.63,53.47,53.51,10129.5,47.2099,47.2275,47.0866,47.1218,10129.5
2022-07-18 10:55:00,53.49,53.55,53.42,53.51,17230.5,47.1042,47.1571,47.0426,47.1218,17230.5
2022-07-18 11:00:00,53.5,53.51,53.35,53.39,15909.0,47.113,47.1218,46.9809,47.0162,15909.0
2022-07-18 11:05:00,53.41,53.41,53.31,53.35,9066.0,47.0338,47.0338,46.9457,46.9809,9066.0
2022-07-18 11:10:00,53.35,53.39,53.33,53.35,8188.5,46.9809,47.0162,46.9633,46.9809,8188.5
2022-07-18 11:15:00,53.33,53.35,53.24,53.28,6657.0,46.9633,46.9809,46.8841,46.9193,6657.0
2022-07-18 11:20:00,53.32,53.35,53.27,53.28,6577.5,46.9545,46.9809,46.9105,46.9193,6577.5
2022-07-18 11:25:00,53.25,53.37,53.25,53.31,16444.5,46.8929,46.9985,46.8929,46.9457,16444.5
2022-07-18 11:30:00,53.31,53.33,53.25,53.27,4462.5,46.9457,46.9633,46.8929,46.9105,4462.5
2022-07-18 11:35:00,53.27,53.34,53.26,53.34,8223.0,46.9105,46.9721,46.9017,46.9721,8223.0
2022-07-18 11:40:00,53.33,53.44,53.33,53.4,8655.0,46.9633,47.0602,46.9633,47.025,8655.0
2022-07-18 11:45:00,53.38,53.44,53.38,53.41,17596.5,47.0074,47.0602,47.0074,47.0338,17596.5
2022-07-18 11:50:00,53.41,53.49,53.41,53.48,10366.5,47.0338,47.1042,47.0338,47.0954,10366.5
2022-07-18 11:55:00,53.52,53.69,53.51,53.69,6999.0,47.1306,47.2803,47.1218,47.2803,6999.0
2022-07-18 12:00:00,53.67,53.69,53.6,53.65,9859.5,47.2627,47.2803,47.2011,47.2451,9859.5
2022-07-18 12:05:00,53.65,53.68,53.59,53.65,10381.5,47.2451,47.2715,47.1923,47.2451,10381.5
2022-07-18 12:10:00,53.69,53.71,53.63,53.69,5403.0,47.2803,47.298,47.2275,47.2803,5403.0
2022-07-18 12:15:00,53.71,53.71,53.63,53.64,7704.0,47.298,47.298,47.2275,47.2363,7704.0
2022-07-18 12:20:00,53.65,53.71,53.63,53.69,6354.0,47.2451,47.298,47.2275,47.2803,6354.0
2022-07-18 12:25:00,53.7,53.77,53.7,53.77,5724.0,47.2892,47.3508,47.2892,47.3508,5724.0
2022-07-18 12:30:00,53.77,53.77,53.72,53.75,7671.0,47.3508,47.3508,47.3068,47.3332,7671.0
2022-07-18 12:35:00,53.75,53.79,53.75,53.77,7063.5,47.3332,47.3684,47.3332,47.3508,7063.5
2022-07-18 12:40:00,53.78,53.81,53.75,53.76,6316.5,47.3596,47.386,47.3332,47.342,6316.5
2022-07-18 12:45:00,53.76,53.77,53.65,53.67,11437.5,47.342,47.3508,47.2451,47.2627,11437.5
2022-07-18 12:50:00,53.68,53.73,53.66,53.69,6279.0,47.2715,47.3156,47.2539,47.2803,6279.0
2022-07-18 12:55:00,53.67,53.72,53.6,53.71,13378.5,47.2627,47.3068,47.2011,47.298,13378.5
2022-07-18 13:00:00,53.71,53.73,53.64,53.7,9256.5,47.298,47.3156,47.2363,47.2892,9256.5
2022-07-18 13:05:00,53.69,53.71,53.67,53.71,5419.5,47.2803,47.298,47.2627,47.298,5419.5
2022-07-18 13:10:00,53.71,53.75,53.69,53.75,10917.0,47.298,47.3332,47.2803,47.3332,10917.0
2022-07-18 13:15:00,53.75,53.77,53.68,53.68,7803.0,47.3332,47.3508,47.2715,47.2715,7803.0
2022-07-18 13:20:00,53.69,53.77,53.69,53.77,15288.0,47.2803,47.3508,47.2803,47.3508,15288.0
2022-07-18 13:25:00,53.78,53.83,53.77,53.79,6306.0,47.3596,47.4036,47.3508,47.3684,6306.0
2022-07-18 13:30:00,53.79,53.85,53.77,53.81,8400.0,47.3684,47.4212,47.3508,47.386,8400.0
2022-07-18 13:35:00,53.8,53.81,53.71,53.77,12516.0,47.3772,47.386,47.298,47.3508,12516.0
2022-07-18 13:40:00,53.77,53.79,53.67,53.67,13012.5,47.3508,47.3684,47.2627,47.2627,13012.5
2022-07-18 13:45:00,53.67,53.69,53.6,53.63,9687.0,47.2627,47.2803,47.2011,47.2275,9687.0
2022-07-18 13:50:00,53.64,53.69,53.62,53.69,5476.5,47.2363,47.2803,47.2187,47.2803,5476.5
2022-07-18 13:55:00,53.69,53.69,53.54,53.55,11593.5,47.2803,47.2803,47.1483,47.1571,11593.5
2022-07-18 14:00:00,53.54,53.66,53.53,53.65,7773.0,47.1483,47.2539,47.1394,47.2451,7773.0
2022-07-18 14:05:00,53.65,53.69,53.61,53.69,9190.5,47.2451,47.2803,47.2099,47.2803,9190.5
2022-07-18 14:10:00,53.68,53.7,53.63,53.68,10378.5,47.2715,47.2892,47.2275,47.2715,10378.5
2022-07-18 14:15:00,53.67,53.69,53.62,53.65,8745.0,47.2627,47.2803,47.2187,47.2451,8745.0
2022-07-18 14:20:00,53.67,53.67,53.6,53.62,6462.0,47.2627,47.2627,47.2011,47.2187,6462.0
2022-07-18 14:25:00,53.62,53.63,53.57,53.58,11965.5,47.2187,47.2275,47.1747,47.1835,11965.5
2022-07-18 14:30:00,53.59,53.65,53.57,53.65,6646.5,47.1923,47.2451,47.1747,47.2451,6646.5
2022-07-18 14:35:00,53.65,53.71,53.65,53.71,6991.5,47.2451,47.298,47.2451,47.298,6991.5
2022-07-18 14:40:00,53.7,53.71,53.63,53.65,14763.0,47.2892,47.298,47.2275,47.2451,14763.0
2022-07-18 14:45:00,53.65,53.67,53.59,53.61,6567.0,47.2451,47.2627,47.1923,47.2099,6567.0
2022-07-18 14:50:00,53.61,53.63,53.57,53.61,12808.5,47.2099,47.2275,47.1747,47.2099,12808.5
2022-07-18 14:55:00,53.63,53.63,53.56,53.6,10503.0,47.2275,47.2275,47.1659,47.2011,10503.0
2022-07-18 15:00:00,53.59,53.62,53.57,53.59,17515.5,47.1923,47.2187,47.1747,47.1923,17515.5
2022-07-18 15:05:00,53.59,53.68,53.59,53.68,7036.5,47.1923,47.2715,47.1923,47.2715,7036.5
2022-07-18 15:10:00,53.68,53.68,53.59,53.61,9972.0,47.2715,47.2715,47.1923,47.2099,9972.0
2022-07-18 15:15:00,53.67,53.68,53.64,53.67,5956.5,47.2627,47.2715,47.2363,47.2627,5956.5
2022-07-18 15:20:00,53.67,53.67,53.59,53.6,8952.0,47.2627,47.2627,47.1923,47.2011,8952.0
2022-07-18 15:25:00,53.6,53.61,53.55,53.58,17704.5,47.2011,47.2099,47.1571,47.1835,17704.5
2022-07-18 15:30:00,53.56,53.57,53.51,53.54,12849.0,47.1659,47.1747,47.1218,47.1483,12849.0
2022-07-18 15:35:00,53.54,53.55,53.46,53.47,11361.0,47.1483,47.1571,47.0778,47.0866,11361.0
2022-07-18 15:40:00,53.47,53.49,53.41,53.43,15949.5,47.0866,47.1042,47.0338,47.0514,15949.5
2022-07-18 15:45:00,53.4,53.41,53.29,53.31,23424.0,47.025,47.0338,46.9281,46.9457,23424.0
2022-07-18 15:50:00,53.3,53.55,53.29,53.53,55372.5,46.9369,47.1571,46.9281,47.1394,55372.5
2022-07-18 15:55:00,53.53,53.59,53.51,53.55,127827.0,47.1394,47.1923,47.1218,47.1571,127827.0
2022-07-19 09:30:00,54.12,54.65,54.12,54.6,48535.5,47.659,48.1257,47.659,48.0817,48535.5
2022-07-19 09:35:00,54.61,55.01,54.61,54.95,99040.5,48.0905,48.4428,48.0905,48.3899,99040.5
2022-07-19 09:40:00,54.95,55.14,54.95,55.05,7539.0,48.3899,48.5572,48.3899,48.478,7539.0
2022-07-19 09:45:00,55.05,55.22,55.01,55.17,48207.0,48.478,48.6277,48.4428,48.5837,48207.0
2022-07-19 09:50:00,55.17,55.24,55.06,55.23,18057.0,48.5837,48.6453,48.4868,48.6365,18057.0
2022-07-19 09:55:00,55.22,55.22,54.99,55.21,21894.0,48.6277,48.6277,48.4251,48.6189,21894.0
2022-07-19 10:00:00,55.17,55.33,55.13,55.33,14047.5,48.5837,48.7246,48.5484,48.7246,14047.5
2022-07-19 10:05:00,55.31,55.59,55.3,55.51,17533.5,48.7069,48.9535,48.6981,48.8831,17533.5
2022-07-19 10:10:00,55.51,55.7,55.51,55.66,55123.5,48.8831,49.0504,48.8831,49.0152,55123.5
2022-07-19 10:15:00,55.66,55.67,55.51,55.65,13290.0,49.0152,49.024,48.8831,49.0064,13290.0
2022-07-19 10:20:00,55.67,55.77,55.53,55.53,22182.0,49.024,49.112,48.9007,48.9007,22182.0
2022-07-19 10:25:00,55.54,55.62,55.49,55.61,11850.0,48.9095,48.9799,48.8655,48.9711,11850.0
2022-07-19 10:30:00,55.63,55.66,55.52,55.55,14097.0,48.9887,49.0152,48.8919,48.9183,14097.0
2022-07-19 10:35:00,55.53,55.63,55.42,55.63,35335.5,48.9007,48.9887,48.8038,48.9887,35335.5
2022-07-19 10:40:00,55.64,55.65,55.55,55.59,18466.5,48.9975,49.0064,48.9183,48.9535,18466.5
2022-07-19 10:45:00,55.59,55.75,55.58,55.7,47797.5,48.9535,49.0944,48.9447,49.0504,47797.5
2022-07-19 10:50:00,55.68,55.86,55.68,55.71,56547.0,49.0328,49.1913,49.0328,49.0592,56547.0
2022-07-19 10:55:00,55.69,55.73,55.64,55.64,11971.5,49.0416,49.0768,48.9975,48.9975,11971.5
2022-07-19 11:00:00,55.66,55.68,55.61,55.68,12606.0,49.0152,49.0328,48.9711,49.0328,12606.0
2022-07-19 11:05:00,55.69,55.8,55.62,55.67,25432.5,49.0416,49.1384,48.9799,49.024,25432.5
2022-07-19 11:10:00,55.67,55.81,55.61,55.63,77452.5,49.024,49.1473,48.9711,48.9887,77452.5
2022-07-19 11:15:00,55.62,55.65,55.43,55.47,15094.5,48.9799,49.0064,48.8126,48.8478,15094.5
2022-07-19 11:20:00,55.45,55.58,55.44,55.53,43767.0,48.8302,48.9447,48.8214,48.9007,43767.0
2022-07-19 11:25:00,55.57,55.59,55.44,55.55,22215.0,48.9359,48.9535,48.8214,48.9183,22215.0
2022-07-19 11:30:00,55.56,55.73,55.55,55.67,15444.0,48.9271,49.0768,48.9183,49.024,15444.0
2022-07-19 11:35:00,55.69,55.69,55.58,55.58,7377.0,49.0416,49.0416,48.9447,48.9447,7377.0
2022-07-19 11:40:00,55.59,55.67,55.56,55.63,11002.5,48.9535,49.024,48.9271,48.9887,11002.5
2022-07-19 11:45:00,55.6,55.67,55.59,55.67,7878.0,48.9623,49.024,48.9535,49.024,7878.0
2022-07-19 11:50:00,55.64,55.67,55.61,55.64,7365.0,48.9975,49.024,48.9711,48.9975,7365.0
2022-07-19 11:55:00,55.63,55.7,55.63,55.67,7450.5,48.9887,49.0504,48.9887,49.024,7450.5
2022-07-19 12:00:00,55.66,55.73,55.62,55.62,22393.5,49.0152,49.0768,48.9799,48.9799,22393.5
2022-07-19 12:05:00,55.63,55.68,55.47,55.5,49248.0,48.9887,49.0328,48.8478,48.8743,49248.0
2022-07-19 12:10:00,55.49,55.55,55.48,55.53,12150.0,48.8655,48.9183,48.8566,48.9007,12150.0
2022-07-19 12:15:00,55.51,55.52,55.46,55.52,7689.0,48.8831,48.8919,48.839,48.8919,7689.0
2022-07-19 12:20:00,55.53,55.65,55.52,55.65,8383.5,48.9007,49.0064,48.8919,49.0064,8383.5
2022-07-19 12:25:00,55.65,55.65,55.58,55.58,6298.5,49.0064,49.0064,48.9447,48.9447,6298.5
2022-07-19 12:30:00,55.6,55.7,55.6,55.7,8709.0,48.9623,49.0504,48.9623,49.0504,8709.0
2022-07-19 12:35:00,55.7,55.7,55.61,55.65,6016.5,49.0504,49.0504,48.9711,49.0064,6016.5
2022-07-19 12:40:00,55.67,55.79,55.67,55.67,66102.0,49.024,49.1296,49.024,49.024,66102.0
2022-07-19 12:45:00,55.68,55.73,55.68,55.73,11092.5,49.0328,49.0768,49.0328,49.0768,11092.5
2022-07-19 12:50:00,55.73,55.75,55.68,55.7,6613.5,49.0768,49.0944,49.0328,49.0504,6613.5
2022-07-19 12:55:00,55.71,55.72,55.7,55.72,5467.5,49.0592,49.068,49.0504,49.068,5467.5
2022-07-19 13:00:00,55.72,55.74,55.69,55.69,7309.5,49.068,49.0856,49.0416,49.0416,7309.5
2022-07-19 13:05:00,55.67,55.67,55.53,55.56,8400.0,49.024,49.024,48.9007,48.9271,8400.0
2022-07-19 13:10:00,55.56,55.61,55.56,55.56,6000.0,48.9271,48.9711,48.9271,48.9271,6000.0
2022-07-19 13:15:00,55.54,55.56,55.5,55.5,7624.5,48.9095,48.9271,48.8743,48.8743,7624.5
2022-07-19 13:20:00,55.5,55.54,55.47,55.47,10350.0,48.8743,48.9095,48.8478,48.8478,10350.0
2022-07-19 13:25:00,55.49,55.53,55.48,55.49,11299.5,48.8655,48.9007,48.8566,48.8655,11299.5
2022-07-19 13:30:00,55.5,55.53,55.47,55.52,8401.5,48.8743,48.9007,48.8478,48.8919,8401.5
2022-07-19 13:35:00,55.53,55.54,55.43,55.5,12060.0,48.9007,48.9095,48.8126,48.8743,12060.0
2022-07-19 13:40:00,55.49,55.61,55.49,55.61,9954.0,48.8655,48.9711,48.8655,48.9711,9954.0
2022-07-19 13:45:00,55.62,55.62,55.56,55.6,7054.5,48.9799,48.9799,48.9271,48.9623,7054.5
2022-07-19 13:50:00,55.63,55.67,55.63,55.65,6828.0,48.9887,49.024,48.9887,49.0064,6828.0
2022-07-19 13:55:00,55.64,55.69,55.63,55.69,4926.0,48.9975,49.0416,48.9887,49.0416,4926.0
2022-07-19 14:00:00,55.67,55.83,55.67,55.8,17946.0,49.024,49.1649,49.024,49.1384,17946.0
2022-07-19 14:05:00,55.8,55.83,55.78,55.82,6600.0,49.1384,49.1649,49.1208,49.1561,6600.0
2022-07-19 14:10:00,55.81,55.81,55.73,55.77,12193.5,49.1473,49.1473,49.0768,49.112,12193.5
2022-07-19 14:15:00,55.77,55.81,55.69,55.75,7711.5,49.112,49.1473,49.0416,49.0944,7711.5
2022-07-19 14:20:00,55.74,55.79,55.72,55.78,7989.0,49.0856,49.1296,49.068,49.1208,7989.0
2022-07-19 14:25:00,55.76,55.77,55.7,55.72,7987.5,49.1032,49.112,49.0504,49.068,7987.5
2022-07-19 14:30:00,55.71,55.84,55.71,55.74,25950.0,49.0592,49.1737,49.0592,49.0856,25950.0
2022-07-19 14:35:00,55.75,55.76,55.71,55.71,4719.0,49.0944,49.1032,49.0592,49.0592,4719.0
2022-07-19 14:40:00,55.71,55.8,55.69,55.79,9618.0,49.0592,49.1384,49.0416,49.1296,9618.0
2022-07-19 14:45:00,55.79,55.87,55.74,55.83,25701.0,49.1296,49.2001,49.0856,49.1649,25701.0
2022-07-19 14:50:00,55.83,55.86,55.77,55.85,9919.5,49.1649,49.1913,49.112,49.1825,9919.5
2022-07-19 14:55:00,55.85,55.87,55.8,55.85,13173.0,49.1825,49.2001,49.1384,49.1825,13173.0
2022-07-19 15:00:00,55.87,55.91,55.85,55.9,8613.0,49.2001,49.2353,49.1825,49.2265,8613.0
2022-07-19 15:05:00,55.89,55.94,55.89,55.92,11653.5,49.2177,49.2617,49.2177,49.2441,11653.5
2022-07-19 15:10:00,55.94,55.94,55.9,55.93,9877.5,49.2617,49.2617,49.2265,49.2529,9877.5
2022-07-19 15:15:00,55.93,56.05,55.91,55.92,28230.0,49.2529,49.3586,49.2353,49.2441,28230.0
2022-07-19 15:20:00,55.93,55.95,55.89,55.89,15471.0,49.2529,49.2705,49.2177,49.2177,15471.0
2022-07-19 15:25:00,55.91,55.95,55.9,55.91,18813.0,49.2353,49.2705,49.2265,49.2353,18813.0
2022-07-19 15:30:00,55.91,55.97,55.89,55.89,17560.5,49.2353,49.2882,49.2177,49.2177,17560.5
2022-07-19 15:35:00,55.9,55.98,55.9,55.98,27891.0,49.2265,49.297,49.2265,49.297,27891.0
2022-07-19 15:40:00,55.98,56.1,55.98,56.1,36336.0,49.297,49.4026,49.297,49.4026,36336.0
2022-07-19 15:45:00,56.1,56.13,56.04,56.04,43291.5,49.4026,49.4291,49.3498,49.3498,43291.5
2022-07-19 15:50:00,56.04,56.15,55.96,56.13,136329.0,49.3498,49.4467,49.2793,49.4291,136329.0
2022-07-19 15:55:00,56.15,56.15,56.0,56.03,179404.5,49.4467,49.4467,49.3146,49.341,179404.5
2022-07-20 09:30:00,55.49,55.79,55.49,55.58,37233.0,48.8655,49.1296,48.8655,48.9447,37233.0
2022-07-20 09:35:00,55.65,55.65,55.43,55.57,8137.5,49.0064,49.0064,48.8126,48.9359,8137.5
2022-07-20 09:40:00,55.59,55.91,55.53,55.89,10461.0,48.9535,49.2353,48.9007,49.2177,10461.0
2022-07-20 09:45:00,55.91,55.91,55.64,55.85,23913.0,49.2353,49.2353,48.9975,49.1825,23913.0
2022-07-20 09:50:00,55.87,56.22,55.84,56.13,20319.0,49.2001,49.5083,49.1737,49.4291,20319.0
2022-07-20 09:55:00,56.05,56.2,56.02,56.02,25783.5,49.3586,49.4907,49.3322,49.3322,25783.5
2022-07-20 10:00:00,56.09,56.27,56.04,56.26,12661.5,49.3938,49.5523,49.3498,49.5435,12661.5
2022-07-20 10:05:00,56.27,56.27,56.09,56.16,12300.0,49.5523,49.5523,49.3938,49.4555,12300.0
2022-07-20 10:10:00,56.19,56.19,55.95,55.97,18607.5,49.4819,49.4819,49.2705,49.2882,18607.5
2022-07-20 10:15:00,55.97,56.03,55.94,55.97,7488.0,49.2882,49.341,49.2617,49.2882,7488.0
2022-07-20 10:20:00,56.01,56.08,56.01,56.05,25573.5,49.3234,49.385,49.3234,49.3586,25573.5
2022-07-20 10:25:00,56.07,56.28,56.07,56.26,6409.5,49.3762,49.5611,49.3762,49.5435,6409.5
2022-07-20 10:30:00,56.23,56.41,56.21,56.41,18925.5,49.5171,49.6756,49.4995,49.6756,18925.5
2022-07-20 10:35:00,56.43,56.51,56.41,56.43,5676.0,49.6932,49.7637,49.6756,49.6932,5676.0
2022-07-20 10:40:00,56.42,56.42,56.33,56.4,11058.0,49.6844,49.6844,49.6052,49.6668,11058.0
2022-07-20 10:45:00,56.41,56.53,56.39,56.53,7281.0,49.6756,49.7813,49.658,49.7813,7281.0
2022-07-20 10:50:00,56.46,56.5,56.42,56.5,7770.0,49.7197,49.7549,49.6844,49.7549,7770.0
2022-07-20 10:55:00,56.51,56.56,56.43,56.53,7006.5,49.7637,49.8077,49.6932,49.7813,7006.5
2022-07-20 11:00:00,56.51,56.51,56.4,56.41,14725.5,49.7637,49.7637,49.6668,49.6756,14725.5
2022-07-20 11:05:00,56.41,56.45,56.33,56.45,13632.0,49.6756,49.7108,49.6052,49.7108,13632.0
2022-07-20 11:10:00,56.47,56.5,56.43,56.43,12858.0,49.7285,49.7549,49.6932,49.6932,12858.0
2022-07-20 11:15:00,56.44,56.53,56.44,56.49,8482.5,49.702,49.7813,49.702,49.7461,8482.5
2022-07-20 11:20:00,56.49,56.5,56.4,56.47,10101.0,49.7461,49.7549,49.6668,49.7285,10101.0
2022-07-20 11:25:00,56.42,56.49,56.42,56.46,5013.0,49.6844,49.7461,49.6844,49.7197,5013.0
2022-07-20 11:30:00,56.47,56.59,56.47,56.58,17481.0,49.7285,49.8341,49.7285,49.8253,17481.0
2022-07-20 11:35:00,56.55,56.59,56.43,56.49,8457.0,49.7989,49.8341,49.6932,49.7461,8457.0
2022-07-20 11:40:00,56.49,56.51,56.44,56.51,15547.5,49.7461,49.7637,49.702,49.7637,15547.5
2022-07-20 11:45:00,56.54,56.56,56.52,56.52,5902.5,49.7901,49.8077,49.7725,49.7725,5902.5
2022-07-20 11:50:00,56.53,56.53,56.44,56.51,10093.5,49.7813,49.7813,49.702,49.7637,10093.5
2022-07-20 11:55:00,56.49,56.51,56.43,56.49,9009.0,49.7461,49.7637,49.6932,49.7461,9009.0
2022-07-20 12:00:00,56.47,56.51,56.42,56.45,44962.5,49.7285,49.7637,49.6844,49.7108,44962.5
2022-07-20 12:05:00,56.44,56.59,56.36,56.59,12466.5,49.702,49.8341,49.6316,49.8341,12466.5
2022-07-20 12:10:00,56.6,56.66,56.59,56.6,11160.0,49.8429,49.8958,49.8341,49.8429,11160.0
2022-07-20 12:15:00,56.59,56.6,56.37,56.41,10392.0,49.8341,49.8429,49.6404,49.6756,10392.0
2022-07-20 12:20:00,56.41,56.43,56.37,56.38,9828.0,49.6756,49.6932,49.6404,49.6492,9828.0
2022-07-20 12:25:00,56.38,56.38,56.26,56.29,5614.5,49.6492,49.6492,49.5435,49.5699,5614.5
2022-07-20 12:30:00,56.27,56.28,56.22,56.26,8041.5,49.5523,49.5611,49.5083,49.5435,8041.5
2022-07-20 12:35:00,56.25,56.25,56.18,56.23,3811.5,49.5347,49.5347,49.4731,49.5171,3811.5
2022-07-20 12:40:00,56.21,56.25,56.03,56.1,9558.0,49.4995,49.5347,49.341,49.4026,9558.0
2022-07-20 12:45:00,56.08,56.1,56.04,56.09,4561.5,49.385,49.4026,49.3498,49.3938,4561.5
2022-07-20 12:50:00,56.11,56.17,56.11,56.14,4107.0,49.4114,49.4643,49.4114,49.4379,4107.0
2022-07-20 12:55:00,56.11,56.17,56.1,56.17,5254.5,49.4114,49.4643,49.4026,49.4643,5254.5
2022-07-20 13:00:00,56.15,56.16,55.94,55.94,9844.5,49.4467,49.4555,49.2617,49.2617,9844.5
2022-07-20 13:05:00,55.99,56.03,55.89,55.93,12849.0,49.3058,49.341,49.2177,49.2529,12849.0
2022-07-20 13:10:00,55.93,55.93,55.84,55.87,5601.0,49.2529,49.2529,49.1737,49.2001,5601.0
2022-07-20 13:15:00,55.89,55.95,55.83,55.94,22192.5,49.2177,49.2705,49.1649,49.2617,22192.5
2022-07-20 13:20:00,55.95,55.95,55.86,55.89,8014.5,49.2705,49.2705,49.1913,49.2177,8014.5
2022-07-20 13:25:00,55.88,55.95,55.85,55.95,5646.0,49.2089,49.2705,49.1825,49.2705,5646.0
2022-07-20 13:30:00,55.96,56.01,55.95,56.01,8370.0,49.2793,49.3234,49.2705,49.3234,8370.0
2022-07-20 13:35:00,56.01,56.11,55.9,56.1,15649.5,49.3234,49.4114,49.2265,49.4026,15649.5
2022-07-20 13:40:00,56.09,56.12,55.9,55.92,70683.0,49.3938,49.4202,49.2265,49.2441,70683.0
2022-07-20 13:45:00,55.91,55.92,55.79,55.8,41163.0,49.2353,49.2441,49.1296,49.1384,41163.0
2022-07-20 13:50:00,55.81,55.83,55.77,55.81,7396.5,49.1473,49.1649,49.112,49.1473,7396.5
2022-07-20 13:55:00,55.79,55.79,55.65,55.77,6976.5,49.1296,49.1296,49.0064,49.112,6976.5
2022-07-20 14:00:00,55.77,55.83,55.73,55.74,8173.5,49.112,49.1649,49.0768,49.0856,8173.5
2022-07-20 14:05:00,55.78,55.81,55.75,55.81,13426.5,49.1208,49.1473,49.0944,49.1473,13426.5
2022-07-20 14:10:00,55.81,55.85,55.78,55.78,8022.0,49.1473,49.1825,49.1208,49.1208,8022.0
2022-07-20 14:15:00,55.78,55.88,55.75,55.87,9703.5,49.1208,49.2089,49.0944,49.2001,9703.5
2022-07-20 14:20:00,55.87,55.92,55.85,55.87,12855.0,49.2001,49.2441,49.1825,49.2001,12855.0
2022-07-20 14:25:00,55.86,55.91,55.83,55.91,22954.5,49.1913,49.2353,49.1649,49.2353,22954.5
2022-07-20 14:30:00,55.91,55.95,55.86,55.95,12940.5,49.2353,49.2705,49.1913,49.2705,12940.5
2022-07-20 14:35:00,55.95,55.99,55.95,55.99,9378.0,49.2705,49.3058,49.2705,49.3058,9378.0
2022-07-20 14:40:00,55.99,55.99,55.93,55.95,10596.0,49.3058,49.3058,49.2529,49.2705,10596.0
2022-07-20 14:45:00,55.95,55.97,55.92,55.97,5143.5,49.2705,49.2882,49.2441,49.2882,5143.5
2022-07-20 14:50:00,55.95,56.03,55.93,55.95,52636.5,49.2705,49.341,49.2529,49.2705,52636.5
2022-07-20 14:55:00,55.94,56.09,55.93,56.07,11895.0,49.2617,49.3938,49.2529,49.3762,11895.0
2022-07-20 15:00:00,56.07,56.14,56.07,56.12,8688.0,49.3762,49.4379,49.3762,49.4202,8688.0
2022-07-20 15:05:00,56.13,56.19,56.12,56.15,10459.5,49.4291,49.4819,49.4202,49.4467,10459.5
2022-07-20 15:10:00,56.15,56.23,56.15,56.22,4353.0,49.4467,49.5171,49.4467,49.5083,4353.0
2022-07-20 15:15:00,56.21,56.27,56.2,56.23,20086.5,49.4995,49.5523,49.4907,49.5171,20086.5
2022-07-20 15:20:00,56.23,56.24,56.17,56.19,12201.0,49.5171,49.5259,49.4643,49.4819,12201.0
2022-07-20 15:25:00,56.21,56.27,56.21,56.26,7203.0,49.4995,49.5523,49.4995,49.5435,7203.0
2022-07-20 15:30:00,56.27,56.27,56.12,56.14,24850.5,49.5523,49.5523,49.4202,49.4379,24850.5
2022-07-20 15:35:00,56.13,56.21,56.1,56.19,11139.0,49.4291,49.4995,49.4026,49.4819,11139.0
2022-07-20 15:40:00,56.2,56.26,56.14,56.24,17943.0,49.4907,49.5435,49.4379,49.5259,17943.0
2022-07-20 15:45:00,56.25,56.36,56.19,56.33,29754.0,49.5347,49.6316,49.4819,49.6052,29754.0
2022-07-20 15:50:00,56.32,56.37,56.21,56.24,41901.0,49.5964,49.6404,49.4995,49.5259,41901.0
2022-07-20 15:55:00,56.24,56.29,56.22,56.23,118152.0,49.5259,49.5699,49.5083,49.5171,118152.0
2022-07-21 09:30:00,56.01,56.14,55.77,55.89,28939.5,49.3234,49.4379,49.112,49.2177,28939.5
2022-07-21 09:35:00,55.87,56.02,55.81,55.99,3721.5,49.2001,49.3322,49.1473,49.3058,3721.5
2022-07-21 09:40:00,55.95,56.09,55.87,55.97,6652.5,49.2705,49.3938,49.2001,49.2882,6652.5
2022-07-21 09:45:00,56.0,56.14,55.92,55.92,3750.0,49.3146,49.4379,49.2441,49.2441,3750.0
2022-07-21 09:50:00,56.06,56.55,56.04,56.55,10212.0,49.3674,49.7989,49.3498,49.7989,10212.0
2022-07-21 09:55:00,56.49,56.7,56.44,56.51,31488.0,49.7461,49.931,49.702,49.7637,31488.0
2022-07-21 10:00:00,56.54,56.6,56.33,56.33,21219.0,49.7901,49.8429,49.6052,49.6052,21219.0
2022-07-21 10:05:00,56.33,56.41,56.21,56.24,7369.5,49.6052,49.6756,49.4995,49.5259,7369.5
2022-07-21 10:10:00,56.18,56.25,56.02,56.1,8781.0,49.4731,49.5347,49.3322,49.4026,8781.0
2022-07-21 10:15:00,56.09,56.33,56.08,56.27,10537.5,49.3938,49.6052,49.385,49.5523,10537.5
2022-07-21 10:20:00,56.31,56.35,56.1,56.13,5887.5,49.5876,49.6228,49.4026,49.4291,5887.5
2022-07-21 10:25:00,56.11,56.11,55.97,55.97,3528.0,49.4114,49.4114,49.2882,49.2882,3528.0
2022-07-21 10:30:00,55.99,56.11,55.99,56.1,7354.5,49.3058,49.4114,49.3058,49.4026,7354.5
2022-07-21 10:35:00,56.11,56.21,56.11,56.21,9000.0,49.4114,49.4995,49.4114,49.4995,9000.0
2022-07-21 10:40:00,56.21,56.22,56.13,56.19,7783.5,49.4995,49.5083,49.4291,49.4819,7783.5
2022-07-21 10:45:00,56.19,56.23,56.13,56.18,8718.0,49.4819,49.5171,49.4291,49.4731,8718.0
2022-07-21 10:50:00,56.19,56.24,56.12,56.24,10027.5,49.4819,49.5259,49.4202,49.5259,10027.5
2022-07-21 10:55:00,56.23,56.32,56.19,56.27,8313.0,49.5171,49.5964,49.4819,49.5523,8313.0
2022-07-21 11:00:00,56.27,56.28,56.15,56.19,8548.5,49.5523,49.5611,49.4467,49.4819,8548.5
2022-07-21 11:05:00,56.14,56.14,56.01,56.07,4618.5,49.4379,49.4379,49.3234,49.3762,4618.5
2022-07-21 11:10:00,56.09,56.19,56.09,56.19,6619.5,49.3938,49.4819,49.3938,49.4819,6619.5
2022-07-21 11:15:00,56.2,56.23,56.13,56.19,19065.0,49.4907,49.5171,49.4291,49.4819,19065.0
2022-07-21 11:20:00,56.17,56.18,56.08,56.11,6687.0,49.4643,49.4731,49.385,49.4114,6687.0
2022-07-21 11:25:00,56.11,56.16,56.09,56.13,12249.0,49.4114,49.4555,49.3938,49.4291,12249.0
2022-07-21 11:30:00,56.13,56.22,56.09,56.22,4081.5,49.4291,49.5083,49.3938,49.5083,4081.5
2022-07-21 11:35:00,56.24,56.28,56.22,56.23,3588.0,49.5259,49.5611,49.5083,49.5171,3588.0
2022-07-21 11:40:00,56.23,56.24,56.17,56.18,18816.0,49.5171,49.5259,49.4643,49.4731,18816.0
2022-07-21 11:45:00,56.17,56.22,56.17,56.18,3423.0,49.4643,49.5083,49.4643,49.4731,3423.0
2022-07-21 11:50:00,56.18,56.25,56.17,56.21,5529.0,49.4731,49.5347,49.4643,49.4995,5529.0
2022-07-21 11:55:00,56.23,56.23,56.17,56.17,2383.5,49.5171,49.5171,49.4643,49.4643,2383.5
2022-07-21 12:00:00,56.15,56.28,56.15,56.25,8148.0,49.4467,49.5611,49.4467,49.5347,8148.0
2022-07-21 12:05:00,56.25,56.33,56.23,56.29,5652.0,49.5347,49.6052,49.5171,49.5699,5652.0
2022-07-21 12:10:00,56.32,56.35,56.27,56.35,6901.5,49.5964,49.6228,49.5523,49.6228,6901.5
2022-07-21 12:15:00,56.33,56.35,56.31,56.34,7071.0,49.6052,49.6228,49.5876,49.614,7071.0
2022-07-21 12:20:00,56.33,56.33,56.27,56.33,6327.0,49.6052,49.6052,49.5523,49.6052,6327.0
2022-07-21 12:25:00,56.33,56.4,56.31,56.4,4683.0,49.6052,49.6668,49.5876,49.6668,4683.0
2022-07-21 12:30:00,56.39,56.45,56.38,56.38,4999.5,49.658,49.7108,49.6492,49.6492,4999.5
2022-07-21 12:35:00,56.38,56.44,56.38,56.39,4200.0,49.6492,49.702,49.6492,49.658,4200.0
2022-07-21 12:40:00,56.39,56.39,56.33,56.39,4702.5,49.658,49.658,49.6052,49.658,4702.5
2022-07-21 12:45:00,56.37,56.39,56.33,56.35,2550.0,49.6404,49.658,49.6052,49.6228,2550.0
2022-07-21 12:50:00,56.35,56.41,56.35,56.39,2550.0,49.6228,49.6756,49.6228,49.658,2550.0
2022-07-21 12:55:00,56.4,56.41,56.39,56.39,1650.0,49.6668,49.6756,49.658,49.658,1650.0
2022-07-21 13:00:00,56.41,56.45,56.39,56.41,6465.0,49.6756,49.7108,49.658,49.6756,6465.0
2022-07-21 13:05:00,56.39,56.39,56.33,56.33,3900.0,49.658,49.658,49.6052,49.6052,3900.0
2022-07-21 13:10:00,56.32,56.36,56.27,56.31,12286.5,49.5964,49.6316,49.5523,49.5876,12286.5
2022-07-21 13:15:00,56.31,56.35,56.3,56.31,3831.0,49.5876,49.6228,49.5788,49.5876,3831.0
2022-07-21 13:20:00,56.32,56.35,56.23,56.25,10800.0,49.5964,49.6228,49.5171,49.5347,10800.0
2022-07-21 13:25:00,56.23,56.3,56.22,56.26,3652.5,49.5171,49.5788,49.5083,49.5435,3652.5
2022-07-21 13:30:00,56.25,56.28,56.15,56.18,12063.0,49.5347,49.5611,49.4467,49.4731,12063.0
2022-07-21 13:35:00,56.2,56.25,56.17,56.25,3000.0,49.4907,49.5347,49.4643,49.5347,3000.0
2022-07-21 13:40:00,56.26,56.32,56.25,56.32,5025.0,49.5435,49.5964,49.5347,49.5964,5025.0
2022-07-21 13:45:00,56.31,56.31,56.25,56.27,6625.5,49.5876,49.5876,49.5347,49.5523,6625.5
2022-07-21 13:50:00,56.25,56.25,56.18,56.19,4200.0,49.5347,49.5347,49.4731,49.4819,4200.0
2022-07-21 13:55:00,56.17,56.24,56.17,56.23,7426.5,49.4643,49.5259,49.4643,49.5171,7426.5
2022-07-21 14:00:00,56.25,56.26,56.19,56.21,8959.5,49.5347,49.5435,49.4819,49.4995,8959.5
2022-07-21 14:05:00,56.21,56.25,56.17,56.23,7156.5,49.4995,49.5347,49.4643,49.5171,7156.5
2022-07-21 14:10:00,56.23,56.26,56.19,56.22,8223.0,49.5171,49.5435,49.4819,49.5083,8223.0
2022-07-21 14:15:00,56.22,56.25,56.21,56.23,6355.5,49.5083,49.5347,49.4995,49.5171,6355.5
2022-07-21 14:20:00,56.23,56.28,56.21,56.25,8820.0,49.5171,49.5611,49.4995,49.5347,8820.0
2022-07-21 14:25:00,56.24,56.25,56.21,56.23,2695.5,49.5259,49.5347,49.4995,49.5171,2695.5
2022-07-21 14:30:00,56.21,56.21,56.17,56.17,8614.5,49.4995,49.4995,49.4643,49.4643,8614.5
2022-07-21 14:35:00,56.16,56.17,56.13,56.17,7260.0,49.4555,49.4643,49.4291,49.4643,7260.0
2022-07-21 14:40:00,56.18,56.18,56.08,56.09,11605.5,49.4731,49.4731,49.385,49.3938,11605.5
2022-07-21 14:45:00,56.1,56.1,56.07,56.09,7957.5,49.4026,49.4026,49.3762,49.3938,7957.5
2022-07-21 14:50:00,56.11,56.12,56.07,56.09,10044.0,49.4114,49.4202,49.3762,49.3938,10044.0
2022-07-21 14:55:00,56.09,56.15,56.08,56.09,7642.5,49.3938,49.4467,49.385,49.3938,7642.5
2022-07-21 15:00:00,56.1,56.18,56.1,56.16,9495.0,49.4026,49.4731,49.4026,49.4555,9495.0
2022-07-21 15:05:00,56.15,56.27,56.14,56.26,6106.5,49.4467,49.5523,49.4379,49.5435,6106.5
2022-07-21 15:10:00,56.26,56.26,56.21,56.21,9955.5,49.5435,49.5435,49.4995,49.4995,9955.5
2022-07-21 15:15:00,56.21,56.27,56.21,56.27,7173.0,49.4995,49.5523,49.4995,49.5523,7173.0
2022-07-21 15:20:00,56.27,56.28,56.23,56.25,9424.5,49.5523,49.5611,49.5171,49.5347,9424.5
2022-07-21 15:25:00,56.24,56.27,56.19,56.2,14929.5,49.5259,49.5523,49.4819,49.4907,14929.5
2022-07-21 15:30:00,56.2,56.21,56.13,56.2,17326.5,49.4907,49.4995,49.4291,49.4907,17326.5
2022-07-21 15:35:00,56.2,56.25,56.13,56.15,16119.0,49.4907,49.5347,49.4291,49.4467,16119.0
2022-07-21 15:40:00,56.15,56.22,56.15,56.21,17436.0,49.4467,49.5083,49.4467,49.4995,17436.0
2022-07-21 15:45:00,56.21,56.23,56.15,56.17,26001.0,49.4995,49.5171,49.4467,49.4643,26001.0
2022-07-21 15:50:00,56.19,56.28,56.18,56.26,46320.0,49.4819,49.5611,49.4731,49.5435,46320.0
2022-07-21 15:55:00,56.25,56.37,56.25,56.33,77004.0,49.5347,49.6404,49.5347,49.6052,77004.0
2022-07-22 09:30:00,56.59,56.73,56.33,56.35,48852.0,49.8341,49.9574,49.6052,49.6228,48852.0
2022-07-22 09:35:00,56.42,56.69,56.36,56.57,12181.5,49.6844,49.9222,49.6316,49.8165,12181.5
2022-07-22 09:40:00,56.66,56.66,56.52,56.53,7705.5,49.8958,49.8958,49.7725,49.7813,7705.5
2022-07-22 09:45:00,56.47,56.49,56.21,56.49,6757.5,49.7285,49.7461,49.4995,49.7461,6757.5
2022-07-22 09:50:00,56.52,56.61,56.42,56.51,10038.0,49.7725,49.8517,49.6844,49.7637,10038.0
2022-07-22 09:55:00,56.49,56.54,56.27,56.35,18057.0,49.7461,49.7901,49.5523,49.6228,18057.0
2022-07-22 10:00:00,56.39,56.57,56.39,56.49,7200.0,49.658,49.8165,49.658,49.7461,7200.0
2022-07-22 10:05:00,56.49,56.67,56.43,56.55,18283.5,49.7461,49.9046,49.6932,49.7989,18283.5
2022-07-22 10:10:00,56.57,56.61,56.49,56.61,12597.0,49.8165,49.8517,49.7461,49.8517,12597.0
2022-07-22 10:15:00,56.61,56.67,56.57,56.63,10665.0,49.8517,49.9046,49.8165,49.8694,10665.0
2022-07-22 10:20:00,56.63,56.79,56.63,56.7,7614.0,49.8694,50.0103,49.8694,49.931,7614.0
2022-07-22 10:25:00,56.71,56.75,56.65,56.73,8400.0,49.9398,49.975,49.887,49.9574,8400.0
2022-07-22 10:30:00,56.72,56.76,56.65,56.71,10065.0,49.9486,49.9838,49.887,49.9398,10065.0
2022-07-22 10:35:00,56.69,56.72,56.59,56.66,16482.0,49.9222,49.9486,49.8341,49.8958,16482.0
2022-07-22 10:40:00,56.66,56.75,56.63,56.73,5428.5,49.8958,49.975,49.8694,49.9574,5428.5
2022-07-22 10:45:00,56.71,56.76,56.69,56.71,3750.0,49.9398,49.9838,49.9222,49.9398,3750.0
2022-07-22 10:50:00,56.73,56.77,56.7,56.77,2850.0,49.9574,49.9926,49.931,49.9926,2850.0
2022-07-22 10:55:00,56.75,56.75,56.68,56.71,4818.0,49.975,49.975,49.9134,49.9398,4818.0
2022-07-22 11:00:00,56.7,56.72,56.59,56.61,8716.5,49.931,49.9486,49.8341,49.8517,8716.5
2022-07-22 11:05:00,56.61,56.75,56.61,56.75,7725.0,49.8517,49.975,49.8517,49.975,7725.0
2022-07-22 11:10:00,56.77,56.8,56.75,56.75,3528.0,49.9926,50.0191,49.975,49.975,3528.0
2022-07-22 11:15:00,56.77,56.78,56.66,56.69,14683.5,49.9926,50.0015,49.8958,49.9222,14683.5
2022-07-22 11:20:00,56.66,56.67,56.59,56.6,11452.5,49.8958,49.9046,49.8341,49.8429,11452.5
2022-07-22 11:25:00,56.61,56.65,56.58,56.59,8550.0,49.8517,49.887,49.8253,49.8341,8550.0
2022-07-22 11:30:00,56.57,56.61,56.53,56.54,20509.5,49.8165,49.8517,49.7813,49.7901,20509.5
2022-07-22 11:35:00,56.56,56.63,56.56,56.63,9747.0,49.8077,49.8694,49.8077,49.8694,9747.0
2022-07-22 11:40:00,56.59,56.66,56.55,56.6,8361.0,49.8341,49.8958,49.7989,49.8429,8361.0
2022-07-22 11:45:00,56.59,56.65,56.57,56.63,6709.5,49.8341,49.887,49.8165,49.8694,6709.5
2022-07-22 11:50:00,56.63,56.68,56.62,56.67,4656.0,49.8694,49.9134,49.8606,49.9046,4656.0
2022-07-22 11:55:00,56.67,56.67,56.61,56.65,7003.5,49.9046,49.9046,49.8517,49.887,7003.5
2022-07-22 12:00:00,56.65,56.71,56.63,56.63,6900.0,49.887,49.9398,49.8694,49.8694,6900.0
2022-07-22 12:05:00,56.67,56.67,56.59,56.6,7053.0,49.9046,49.9046,49.8341,49.8429,7053.0
2022-07-22 12:10:00,56.6,56.6,56.53,56.57,7164.0,49.8429,49.8429,49.7813,49.8165,7164.0
2022-07-22 12:15:00,56.56,56.63,56.55,56.63,4350.0,49.8077,49.8694,49.7989,49.8694,4350.0
2022-07-22 12:20:00,56.62,56.63,56.53,56.56,7429.5,49.8606,49.8694,49.7813,49.8077,7429.5
2022-07-22 12:25:00,56.57,56.61,56.53,56.59,6294.0,49.8165,49.8517,49.7813,49.8341,6294.0
2022-07-22 12:30:00,56.59,56.68,56.57,56.67,5850.0,49.8341,49.9134,49.8165,49.9046,5850.0
2022-07-22 12:35:00,56.67,56.67,56.59,56.59,6520.5,49.9046,49.9046,49.8341,49.8341,6520.5
2022-07-22 12:40:00,56.58,56.62,56.55,56.56,4654.5,49.8253,49.8606,49.7989,49.8077,4654.5
2022-07-22 12:45:00,56.57,56.61,56.55,56.6,7020.0,49.8165,49.8517,49.7989,49.8429,7020.0
2022-07-22 12:50:00,56.59,56.59,56.57,56.57,1650.0,49.8341,49.8341,49.8165,49.8165,1650.0
2022-07-22 12:55:00,56.57,56.57,56.51,56.52,4350.0,49.8165,49.8165,49.7637,49.7725,4350.0
2022-07-22 13:00:00,56.52,56.52,56.35,56.35,53916.0,49.7725,49.7725,49.6228,49.6228,53916.0
2022-07-22 13:05:00,56.34,56.42,56.34,56.41,12696.0,49.614,49.6844,49.614,49.6756,12696.0
2022-07-22 13:10:00,56.4,56.41,56.33,56.33,6483.0,49.6668,49.6756,49.6052,49.6052,6483.0
2022-07-22 13:15:00,56.33,56.43,56.33,56.35,10543.5,49.6052,49.6932,49.6052,49.6228,10543.5
2022-07-22 13:20:00,56.35,56.37,56.31,56.33,3300.0,49.6228,49.6404,49.5876,49.6052,3300.0
2022-07-22 13:25:00,56.34,56.36,56.31,56.36,4743.0,49.614,49.6316,49.5876,49.6316,4743.0
2022-07-22 13:30:00,56.35,56.35,56.26,56.27,7255.5,49.6228,49.6228,49.5435,49.5523,7255.5
2022-07-22 13:35:00,56.26,56.27,56.18,56.25,12613.5,49.5435,49.5523,49.4731,49.5347,12613.5
2022-07-22 13:40:00,56.28,56.31,56.21,56.31,10044.0,49.5611,49.5876,49.4995,49.5876,10044.0
2022-07-22 13:45:00,56.32,56.41,56.31,56.34,49248.0,49.5964,49.6756,49.5876,49.614,49248.0
2022-07-22 13:50:00,56.33,56.37,56.31,56.35,10414.5,49.6052,49.6404,49.5876,49.6228,10414.5
2022-07-22 13:55:00,56.34,56.39,56.34,56.34,7152.0,49.614,49.658,49.614,49.614,7152.0
2022-07-22 14:00:00,56.34,56.34,56.27,56.27,13318.5,49.614,49.614,49.5523,49.5523,13318.5
2022-07-22 14:05:00,56.27,56.27,56.17,56.18,10806.0,49.5523,49.5523,49.4643,49.4731,10806.0
2022-07-22 14:10:00,56.17,56.21,56.15,56.21,8073.0,49.4643,49.4995,49.4467,49.4995,8073.0
2022-07-22 14:15:00,56.21,56.29,56.21,56.29,7998.0,49.4995,49.5699,49.4995,49.5699,7998.0
2022-07-22 14:20:00,56.29,56.29,56.2,56.22,7263.0,49.5699,49.5699,49.4907,49.5083,7263.0
2022-07-22 14:25:00,56.22,56.27,56.19,56.23,5427.0,49.5083,49.5523,49.4819,49.5171,5427.0
2022-07-22 14:30:00,56.22,56.33,56.2,56.31,16624.5,49.5083,49.6052,49.4907,49.5876,16624.5
2022-07-22 14:35:00,56.31,56.33,56.25,56.28,6531.0,49.5876,49.6052,49.5347,49.5611,6531.0
2022-07-22 14:40:00,56.27,56.29,56.24,56.29,4983.0,49.5523,49.5699,49.5259,49.5699,4983.0
2022-07-22 14:45:00,56.28,56.31,56.26,56.26,4125.0,49.5611,49.5876,49.5435,49.5435,4125.0
2022-07-22 14:50:00,56.28,56.31,56.25,56.31,5821.5,49.5611,49.5876,49.5347,49.5876,5821.5
2022-07-22 14:55:00,56.31,56.34,56.29,56.29,6712.5,49.5876,49.614,49.5699,49.5699,6712.5
2022-07-22 15:00:00,56.27,56.33,56.26,56.31,8550.0,49.5523,49.6052,49.5435,49.5876,8550.0
2022-07-22 15:05:00,56.31,56.33,56.29,56.29,5902.5,49.5876,49.6052,49.5699,49.5699,5902.5
2022-07-22 15:10:00,56.31,56.45,56.3,56.45,7245.0,49.5876,49.7108,49.5788,49.7108,7245.0
2022-07-22 15:15:00,56.43,56.44,56.35,56.35,9741.0,49.6932,49.702,49.6228,49.6228,9741.0
2022-07-22 15:20:00,56.37,56.41,56.36,56.41,11017.5,49.6404,49.6756,49.6316,49.6756,11017.5
2022-07-22 15:25:00,56.41,56.45,56.35,56.45,12163.5,49.6756,49.7108,49.6228,49.7108,12163.5
2022-07-22 15:30:00,56.45,56.45,56.35,56.35,19362.0,49.7108,49.7108,49.6228,49.6228,19362.0
2022-07-22 15:35:00,56.33,56.35,56.29,56.3,16032.0,49.6052,49.6228,49.5699,49.5788,16032.0
2022-07-22 15:40:00,56.3,56.35,56.29,56.33,22515.0,49.5788,49.6228,49.5699,49.6052,22515.0
2022-07-22 15:45:00,56.33,56.36,56.28,56.33,26976.0,49.6052,49.6316,49.5611,49.6052,26976.0
2022-07-22 15:50:00,56.34,56.49,56.32,56.47,45843.0,49.614,49.7461,49.5964,49.7285,45843.0
2022-07-22 15:55:00,56.45,56.52,56.43,56.5,142354.5,49.7108,49.7725,49.6932,49.7549,142354.5
2022-07-25 09:30:00,56.37,56.79,56.37,56.52,30802.5,49.6404,50.0103,49.6404,49.7725,30802.5
2022-07-25 09:35:00,56.43,56.67,56.41,56.57,13368.0,49.6932,49.9046,49.6756,49.8165,13368.0
2022-07-25 09:40:00,56.59,56.85,56.59,56.83,15909.0,49.8341,50.0631,49.8341,50.0455,15909.0
2022-07-25 09:45:00,56.81,56.85,56.61,56.74,8934.0,50.0279,50.0631,49.8517,49.9662,8934.0
2022-07-25 09:50:00,56.79,57.03,56.78,56.93,10605.0,50.0103,50.2216,50.0015,50.1335,10605.0
2022-07-25 09:55:00,56.95,57.0,56.87,56.96,9532.5,50.1512,50.1952,50.0807,50.16,9532.5
2022-07-25 10:00:00,56.97,57.05,56.91,57.01,16684.5,50.1688,50.2392,50.1159,50.204,16684.5
2022-07-25 10:05:00,57.05,57.11,56.97,57.08,14161.5,50.2392,50.2921,50.1688,50.2656,14161.5
2022-07-25 10:10:00,57.1,57.15,57.04,57.09,20529.0,50.2832,50.3273,50.2304,50.2744,20529.0
2022-07-25 10:15:00,57.1,57.28,57.06,57.23,17854.5,50.2832,50.4418,50.248,50.3977,17854.5
2022-07-25 10:20:00,57.24,57.3,57.11,57.19,13110.0,50.4065,50.4594,50.2921,50.3625,13110.0
2022-07-25 10:25:00,57.17,57.24,56.94,57.04,17937.0,50.3449,50.4065,50.1424,50.2304,17937.0
2022-07-25 10:30:00,57.01,57.01,56.86,56.87,9531.0,50.204,50.204,50.0719,50.0807,9531.0
2022-07-25 10:35:00,56.87,56.99,56.85,56.96,6772.5,50.0807,50.1864,50.0631,50.16,6772.5
2022-07-25 10:40:00,56.93,57.17,56.89,57.17,11356.5,50.1335,50.3449,50.0983,50.3449,11356.5
2022-07-25 10:45:00,57.14,57.23,57.12,57.13,10962.0,50.3185,50.3977,50.3009,50.3097,10962.0
2022-07-25 10:50:00,57.12,57.15,57.08,57.09,7978.5,50.3009,50.3273,50.2656,50.2744,7978.5
2022-07-25 10:55:00,57.07,57.16,57.03,57.07,7426.5,50.2568,50.3361,50.2216,50.2568,7426.5
2022-07-25 11:00:00,57.05,57.14,57.05,57.14,8991.0,50.2392,50.3185,50.2392,50.3185,8991.0
2022-07-25 11:05:00,57.13,57.15,57.08,57.11,9735.0,50.3097,50.3273,50.2656,50.2921,9735.0
2022-07-25 11:10:00,57.1,57.15,56.99,57.0,11202.0,50.2832,50.3273,50.1864,50.1952,11202.0
2022-07-25 11:15:00,56.99,57.11,56.99,57.09,9978.0,50.1864,50.2921,50.1864,50.2744,9978.0
2022-07-25 11:20:00,57.13,57.15,57.06,57.08,8577.0,50.3097,50.3273,50.248,50.2656,8577.0
2022-07-25 11:25:00,57.09,57.21,57.03,57.21,9633.0,50.2744,50.3801,50.2216,50.3801,9633.0
2022-07-25 11:30:00,57.22,57.22,57.15,57.18,10060.5,50.3889,50.3889,50.3273,50.3537,10060.5
2022-07-25 11:35:00,57.21,57.25,57.19,57.25,7483.5,50.3801,50.4153,50.3625,50.4153,7483.5
2022-07-25 11:40:00,57.25,57.33,57.23,57.33,7774.5,50.4153,50.4858,50.3977,50.4858,7774.5
2022-07-25 11:45:00,57.3,57.33,57.27,57.28,15855.0,50.4594,50.4858,50.433,50.4418,15855.0
2022-07-25 11:50:00,57.29,57.31,57.27,57.29,5581.5,50.4506,50.4682,50.433,50.4506,5581.5
2022-07-25 11:55:00,57.31,57.34,57.28,57.31,10720.5,50.4682,50.4946,50.4418,50.4682,10720.5
2022-07-25 12:00:00,57.33,57.38,57.31,57.36,9660.0,50.4858,50.5298,50.4682,50.5122,9660.0
2022-07-25 12:05:00,57.37,57.4,57.32,57.32,15022.5,50.521,50.5474,50.477,50.477,15022.5
2022-07-25 12:10:00,57.33,57.35,57.24,57.24,8139.0,50.4858,50.5034,50.4065,50.4065,8139.0
2022-07-25 12:15:00,57.24,57.31,57.21,57.27,9225.0,50.4065,50.4682,50.3801,50.433,9225.0
2022-07-25 12:20:00,57.25,57.27,57.23,57.25,8193.0,50.4153,50.433,50.3977,50.4153,8193.0
2022-07-25 12:25:00,57.27,57.32,57.26,57.31,11275.5,50.433,50.477,50.4241,50.4682,11275.5
2022-07-25 12:30:00,57.31,57.37,57.31,57.36,10762.5,50.4682,50.521,50.4682,50.5122,10762.5
2022-07-25 12:35:00,57.37,57.37,57.31,57.32,7231.5,50.521,50.521,50.4682,50.477,7231.5
2022-07-25 12:40:00,57.33,57.41,57.32,57.32,10042.5,50.4858,50.5562,50.477,50.477,10042.5
2022-07-25 12:45:00,57.33,57.39,57.31,57.35,9598.5,50.4858,50.5386,50.4682,50.5034,9598.5
2022-07-25 12:50:00,57.32,57.33,57.22,57.22,4800.0,50.477,50.4858,50.3889,50.3889,4800.0
2022-07-25 12:55:00,57.23,57.23,57.17,57.21,8121.0,50.3977,50.3977,50.3449,50.3801,8121.0
2022-07-25 13:00:00,57.2,57.28,57.2,57.27,6772.5,50.3713,50.4418,50.3713,50.433,6772.5
2022-07-25 13:05:00,57.28,57.41,57.26,57.41,14316.0,50.4418,50.5562,50.4241,50.5562,14316.0
2022-07-25 13:10:00,57.42,57.49,57.4,57.46,35557.5,50.565,50.6267,50.5474,50.6003,35557.5
2022-07-25 13:15:00,57.47,57.5,57.41,57.46,30337.5,50.6091,50.6355,50.5562,50.6003,30337.5
2022-07-25 13:20:00,57.45,57.49,57.37,57.37,10915.5,50.5915,50.6267,50.521,50.521,10915.5
2022-07-25 13:25:00,57.39,57.4,57.32,57.32,9415.5,50.5386,50.5474,50.477,50.477,9415.5
2022-07-25 13:30:00,57.34,57.36,57.26,57.26,10651.5,50.4946,50.5122,50.4241,50.4241,10651.5
2022-07-25 13:35:00,57.25,57.3,57.16,57.17,48321.0,50.4153,50.4594,50.3361,50.3449,48321.0
2022-07-25 13:40:00,57.16,57.26,57.16,57.24,14869.5,50.3361,50.4241,50.3361,50.4065,14869.5
2022-07-25 13:45:00,57.24,57.26,57.19,57.2,15064.5,50.4065,50.4241,50.3625,50.3713,15064.5
2022-07-25 13:50:00,57.21,57.21,57.1,57.11,8445.0,50.3801,50.3801,50.2832,50.2921,8445.0
2022-07-25 13:55:00,57.11,57.2,57.11,57.17,8853.0,50.2921,50.3713,50.2921,50.3449,8853.0
2022-07-25 14:00:00,57.17,57.17,57.11,57.11,10566.0,50.3449,50.3449,50.2921,50.2921,10566.0
2022-07-25 14:05:00,57.13,57.19,57.09,57.17,17377.5,50.3097,50.3625,50.2744,50.3449,17377.5
2022-07-25 14:10:00,57.17,57.21,57.15,57.17,13321.5,50.3449,50.3801,50.3273,50.3449,13321.5
2022-07-25 14:15:00,57.17,57.18,57.12,57.15,8275.5,50.3449,50.3537,50.3009,50.3273,8275.5
2022-07-25 14:20:00,57.14,57.14,57.11,57.13,11397.0,50.3185,50.3185,50.2921,50.3097,11397.0
2022-07-25 14:25:00,57.13,57.17,57.07,57.15,28920.0,50.3097,50.3449,50.2568,50.3273,28920.0
2022-07-25 14:30:00,57.17,57.17,57.08,57.11,16738.5,50.3449,50.3449,50.2656,50.2921,16738.5
2022-07-25 14:35:00,57.12,57.15,57.09,57.11,17920.5,50.3009,50.3273,50.2744,50.2921,17920.5
2022-07-25 14:40:00,57.13,57.21,57.12,57.19,10840.5,50.3097,50.3801,50.3009,50.3625,10840.5
2022-07-25 14:45:00,57.2,57.21,57.11,57.14,13219.5,50.3713,50.3801,50.2921,50.3185,13219.5
2022-07-25 14:50:00,57.13,57.13,57.05,57.07,7222.5,50.3097,50.3097,50.2392,50.2568,7222.5
2022-07-25 14:55:00,57.07,57.09,57.02,57.04,10902.0,50.2568,50.2744,50.2128,50.2304,10902.0
2022-07-25 15:00:00,57.03,57.07,57.0,57.01,14470.5,50.2216,50.2568,50.1952,50.204,14470.5
2022-07-25 15:05:00,57.03,57.07,56.98,57.06,17722.5,50.2216,50.2568,50.1776,50.248,17722.5
2022-07-25 15:10:00,57.07,57.09,57.01,57.06,14424.0,50.2568,50.2744,50.204,50.248,14424.0
2022-07-25 15:15:00,57.07,57.14,57.03,57.11,15579.0,50.2568,50.3185,50.2216,50.2921,15579.0
2022-07-25 15:20:00,57.1,57.19,57.09,57.18,13330.5,50.2832,50.3625,50.2744,50.3537,13330.5
2022-07-25 15:25:00,57.16,57.17,57.1,57.13,27154.5,50.3361,50.3449,50.2832,50.3097,27154.5
2022-07-25 15:30:00,57.12,57.19,57.1,57.17,24088.5,50.3009,50.3625,50.2832,50.3449,24088.5
2022-07-25 15:35:00,57.19,57.31,57.15,57.28,32094.0,50.3625,50.4682,50.3273,50.4418,32094.0
2022-07-25 15:40:00,57.28,57.34,57.27,57.33,29641.5,50.4418,50.4946,50.433,50.4858,29641.5
2022-07-25 15:45:00,57.33,57.34,57.18,57.23,55726.5,50.4858,50.4946,50.3537,50.3977,55726.5
2022-07-25 15:50:00,57.22,57.37,57.21,57.33,81649.5,50.3889,50.521,50.3801,50.4858,81649.5
2022-07-25 15:55:00,57.35,57.49,57.3,57.35,292177.5,50.5034,50.6267,50.4594,50.5034,292177.5
2022-07-26 09:30:00,58.33,58.54,57.17,57.32,113529.0,51.3664,51.5513,50.3449,50.477,113529.0
2022-07-26 09:35:00,57.27,58.06,57.27,57.79,28251.0,50.433,51.1286,50.433,50.8909,28251.0
2022-07-26 09:40:00,57.79,57.86,57.44,57.59,24423.0,50.8909,50.9525,50.5827,50.7148,24423.0
2022-07-26 09:45:00,57.63,57.93,57.41,57.64,37017.0,50.75,51.0142,50.5562,50.7588,37017.0
2022-07-26 09:50:00,57.59,57.85,57.57,57.69,27121.5,50.7148,50.9437,50.6971,50.8028,27121.5
2022-07-26 09:55:00,57.67,57.71,57.35,57.55,28429.5,50.7852,50.8204,50.5034,50.6795,28429.5
2022-07-26 10:00:00,57.52,57.73,57.44,57.73,56050.5,50.6531,50.838,50.5827,50.838,56050.5
2022-07-26 10:05:00,57.73,58.08,57.68,58.01,91900.5,50.838,51.1463,50.794,51.0846,91900.5
2022-07-26 10:10:00,58.01,58.17,57.81,58.02,70930.5,51.0846,51.2255,50.9085,51.0934,70930.5
2022-07-26 10:15:00,58.0,58.11,57.93,58.11,31815.0,51.0758,51.1727,51.0142,51.1727,31815.0
2022-07-26 10:20:00,58.12,58.12,57.93,58.09,16785.0,51.1815,51.1815,51.0142,51.1551,16785.0
2022-07-26 10:25:00,58.1,58.23,58.09,58.21,13663.5,51.1639,51.2783,51.1551,51.2607,13663.5
2022-07-26 10:30:00,58.23,58.24,57.98,58.08,24762.0,51.2783,51.2872,51.0582,51.1463,24762.0
2022-07-26 10:35:00,58.09,58.28,58.05,58.23,14784.0,51.1551,51.3224,51.1198,51.2783,14784.0
2022-07-26 10:40:00,58.23,58.44,58.15,58.43,24342.0,51.2783,51.4633,51.2079,51.4545,24342.0
2022-07-26 10:45:00,58.45,58.45,58.23,58.35,28164.0,51.4721,51.4721,51.2783,51.384,28164.0
2022-07-26 10:50:00,58.36,58.51,58.35,58.48,18169.5,51.3928,51.5249,51.384,51.4985,18169.5
2022-07-26 10:55:00,58.48,58.67,58.44,58.65,21690.0,51.4985,51.6658,51.4633,51.6482,21690.0
2022-07-26 11:00:00,58.67,58.67,58.49,58.49,25017.0,51.6658,51.6658,51.5073,51.5073,25017.0
2022-07-26 11:05:00,58.48,58.48,58.3,58.34,24273.0,51.4985,51.4985,51.34,51.3752,24273.0
2022-07-26 11:10:00,58.32,58.35,58.28,58.28,11715.0,51.3576,51.384,51.3224,51.3224,11715.0
2022-07-26 11:15:00,58.28,58.33,58.15,58.27,34366.5,51.3224,51.3664,51.2079,51.3136,34366.5
2022-07-26 11:20:00,58.26,58.34,58.21,58.21,15250.5,51.3048,51.3752,51.2607,51.2607,15250.5
2022-07-26 11:25:00,58.23,58.23,57.97,57.97,33243.0,51.2783,51.2783,51.0494,51.0494,33243.0
2022-07-26 11:30:00,57.96,57.97,57.63,57.72,81619.5,51.0406,51.0494,50.75,50.8292,81619.5
2022-07-26 11:35:00,57.74,57.83,57.7,57.71,20773.5,50.8468,50.9261,50.8116,50.8204,20773.5
2022-07-26 11:40:00,57.7,57.71,57.53,57.57,32041.5,50.8116,50.8204,50.6619,50.6971,32041.5
2022-07-26 11:45:00,57.53,57.53,57.28,57.28,26529.0,50.6619,50.6619,50.4418,50.4418,26529.0
2022-07-26 11:50:00,57.27,57.27,57.03,57.04,38377.5,50.433,50.433,50.2216,50.2304,38377.5
2022-07-26 11:55:00,57.05,57.05,56.81,56.81,27073.5,50.2392,50.2392,50.0279,50.0279,27073.5
2022-07-26 12:00:00,56.85,56.85,56.67,56.7,40335.0,50.0631,50.0631,49.9046,49.931,40335.0
2022-07-26 12:05:00,56.69,57.21,56.27,56.77,393297.0,49.9222,50.3801,49.5523,49.9926,393297.0
2022-07-26 12:10:00,56.78,56.78,55.95,56.17,64659.0,50.0015,50.0015,49.2705,49.4643,64659.0
2022-07-26 12:15:00,56.21,56.38,56.08,56.34,38949.0,49.4995,49.6492,49.385,49.614,38949.0
2022-07-26 12:20:00,56.34,56.61,56.33,56.6,20715.0,49.614,49.8517,49.6052,49.8429,20715.0
2022-07-26 12:25:00,56.61,57.27,56.54,57.27,44107.5,49.8517,50.433,49.7901,50.433,44107.5
2022-07-26 12:30:00,57.25,57.25,56.83,57.2,61486.5,50.4153,50.4153,50.0455,50.3713,61486.5
2022-07-26 12:35:00,57.2,57.47,57.08,57.44,86928.0,50.3713,50.6091,50.2656,50.5827,86928.0
2022-07-26 12:40:00,57.45,57.89,57.39,57.89,51157.5,50.5915,50.9789,50.5386,50.9789,51157.5
2022-07-26 12:45:00,57.82,57.85,57.19,57.45,51796.5,50.9173,50.9437,50.3625,50.5915,51796.5
2022-07-26 12:50:00,57.46,57.55,57.27,57.43,19374.0,50.6003,50.6795,50.433,50.5739,19374.0
2022-07-26 12:55:00,57.45,57.58,57.41,57.54,15499.5,50.5915,50.7059,50.5562,50.6707,15499.5
2022-07-26 13:00:00,57.55,57.71,57.43,57.61,45589.5,50.6795,50.8204,50.5739,50.7324,45589.5
2022-07-26 13:05:00,57.63,57.9,57.57,57.89,26016.0,50.75,50.9877,50.6971,50.9789,26016.0
2022-07-26 13:10:00,57.9,57.95,57.68,57.71,40966.5,50.9877,51.0318,50.794,50.8204,40966.5
2022-07-26 13:15:00,57.73,57.84,57.68,57.83,18232.5,50.838,50.9349,50.794,50.9261,18232.5
2022-07-26 13:20:00,57.81,57.95,57.79,57.91,8004.0,50.9085,51.0318,50.8909,50.9966,8004.0
2022-07-26 13:25:00,57.93,58.0,57.89,57.98,16860.0,51.0142,51.0758,50.9789,51.0582,16860.0
2022-07-26 13:30:00,58.0,58.05,57.93,57.95,23971.5,51.0758,51.1198,51.0142,51.0318,23971.5
2022-07-26 13:35:00,57.97,58.04,57.97,58.0,17128.5,51.0494,51.111,51.0494,51.0758,17128.5
2022-07-26 13:40:00,58.0,58.11,57.99,58.07,36168.0,51.0758,51.1727,51.067,51.1374,36168.0
2022-07-26 13:45:00,58.07,58.08,57.93,58.02,24318.0,51.1374,51.1463,51.0142,51.0934,24318.0
2022-07-26 13:50:00,58.02,58.08,58.0,58.08,16596.0,51.0934,51.1463,51.0758,51.1463,16596.0
2022-07-26 13:55:00,58.07,58.07,58.01,58.02,16314.0,51.1374,51.1374,51.0846,51.0934,16314.0
2022-07-26 14:00:00,58.01,58.13,58.01,58.13,24064.5,51.0846,51.1903,51.0846,51.1903,24064.5
2022-07-26 14:05:00,58.12,58.19,57.94,57.95,24255.0,51.1815,51.2431,51.023,51.0318,24255.0
2022-07-26 14:10:00,57.96,58.03,57.92,57.96,18855.0,51.0406,51.1022,51.0054,51.0406,18855.0
2022-07-26 14:15:00,57.97,58.03,57.93,57.94,13044.0,51.0494,51.1022,51.0142,51.023,13044.0
2022-07-26 14:20:00,57.94,57.97,57.88,57.92,22045.5,51.023,51.0494,50.9701,51.0054,22045.5
2022-07-26 14:25:00,57.91,57.91,57.73,57.74,20410.5,50.9966,50.9966,50.838,50.8468,20410.5
2022-07-26 14:30:00,57.73,57.77,57.66,57.71,19522.5,50.838,50.8733,50.7764,50.8204,19522.5
2022-07-26 14:35:00,57.72,57.81,57.71,57.77,14659.5,50.8292,50.9085,50.8204,50.8733,14659.5
2022-07-26 14:40:00,57.77,57.79,57.66,57.74,17814.0,50.8733,50.8909,50.7764,50.8468,17814.0
2022-07-26 14:45:00,57.75,57.76,57.71,57.73,9739.5,50.8557,50.8645,50.8204,50.838,9739.5
2022-07-26 14:50:00,57.74,57.79,57.73,57.74,13272.0,50.8468,50.8909,50.838,50.8468,13272.0
2022-07-26 14:55:00,57.73,57.79,57.7,57.79,17653.5,50.838,50.8909,50.8116,50.8909,17653.5
2022-07-26 15:00:00,57.78,57.79,57.71,57.71,18129.0,50.8821,50.8909,50.8204,50.8204,18129.0
2022-07-26 15:05:00,57.72,57.73,57.66,57.67,19393.5,50.8292,50.838,50.7764,50.7852,19393.5
2022-07-26 15:10:00,57.68,57.77,57.67,57.76,21685.5,50.794,50.8733,50.7852,50.8645,21685.5
2022-07-26 15:15:00,57.75,57.76,57.65,57.65,26944.5,50.8557,50.8645,50.7676,50.7676,26944.5
2022-07-26 15:20:00,57.66,57.72,57.65,57.66,24157.5,50.7764,50.8292,50.7676,50.7764,24157.5
2022-07-26 15:25:00,57.66,57.7,57.63,57.7,32605.5,50.7764,50.8116,50.75,50.8116,32605.5
2022-07-26 15:30:00,57.7,57.84,57.65,57.83,44598.0,50.8116,50.9349,50.7676,50.9261,44598.0
2022-07-26 15:35:00,57.83,57.86,57.78,57.85,46290.0,50.9261,50.9525,50.8821,50.9437,46290.0
2022-07-26 15:40:00,57.86,57.89,57.83,57.85,46288.5,50.9525,50.9789,50.9261,50.9437,46288.5
2022-07-26 15:45:00,57.85,57.93,57.84,57.92,48892.5,50.9437,51.0142,50.9349,51.0054,48892.5
2022-07-26 15:50:00,57.93,58.07,57.91,58.07,110781.0,51.0142,51.1374,50.9966,51.1374,110781.0
2022-07-26 15:55:00,58.07,58.11,57.96,57.98,310441.5,51.1374,51.1727,51.0406,51.0582,310441.5
2022-07-27 09:30:00,58.23,58.53,57.91,57.95,69121.5,51.2783,51.5425,50.9966,51.0318,69121.5
2022-07-27 09:35:00,58.03,58.55,57.97,58.31,20659.5,51.1022,51.5601,51.0494,51.3488,20659.5
2022-07-27 09:40:00,58.37,58.61,58.33,58.49,21309.0,51.4016,51.613,51.3664,51.5073,21309.0
2022-07-27 09:45:00,58.47,58.62,58.43,58.53,10593.0,51.4897,51.6218,51.4545,51.5425,10593.0
2022-07-27 09:50:00,58.53,58.59,58.41,58.52,10992.0,51.5425,51.5954,51.4369,51.5337,10992.0
2022-07-27 09:55:00,58.44,58.48,58.02,58.02,22855.5,51.4633,51.4985,51.0934,51.0934,22855.5
2022-07-27 10:00:00,58.03,58.03,57.9,58.01,21447.0,51.1022,51.1022,50.9877,51.0846,21447.0
2022-07-27 10:05:00,58.01,58.01,57.85,57.9,12757.5,51.0846,51.0846,50.9437,50.9877,12757.5
2022-07-27 10:10:00,57.94,58.07,57.9,58.04,26091.0,51.023,51.1374,50.9877,51.111,26091.0
2022-07-27 10:15:00,58.03,58.16,58.03,58.16,5440.5,51.1022,51.2167,51.1022,51.2167,5440.5
2022-07-27 10:20:00,58.11,58.2,58.05,58.18,9000.0,51.1727,51.2519,51.1198,51.2343,9000.0
2022-07-27 10:25:00,58.22,58.29,58.18,58.25,10686.0,51.2695,51.3312,51.2343,51.296,10686.0
2022-07-27 10:30:00,58.24,58.36,58.19,58.35,11884.5,51.2872,51.3928,51.2431,51.384,11884.5
2022-07-27 10:35:00,58.37,58.44,58.36,58.41,12034.5,51.4016,51.4633,51.3928,51.4369,12034.5
2022-07-27 10:40:00,58.43,58.49,58.37,58.49,12742.5,51.4545,51.5073,51.4016,51.5073,12742.5
2022-07-27 10:45:00,58.51,58.51,58.39,58.39,6004.5,51.5249,51.5249,51.4192,51.4192,6004.5
2022-07-27 10:50:00,58.43,58.43,58.31,58.37,9409.5,51.4545,51.4545,51.3488,51.4016,9409.5
2022-07-27 10:55:00,58.38,58.43,58.35,58.43,6600.0,51.4104,51.4545,51.384,51.4545,6600.0
2022-07-27 11:00:00,58.45,58.5,58.41,58.41,8551.5,51.4721,51.5161,51.4369,51.4369,8551.5
2022-07-27 11:05:00,58.41,58.41,58.35,58.35,6651.0,51.4369,51.4369,51.384,51.384,6651.0
2022-07-27 11:10:00,58.34,58.44,58.33,58.41,7384.5,51.3752,51.4633,51.3664,51.4369,7384.5
2022-07-27 11:15:00,58.4,58.41,58.34,58.41,10800.0,51.4281,51.4369,51.3752,51.4369,10800.0
2022-07-27 11:20:00,58.42,58.43,58.37,58.37,6307.5,51.4457,51.4545,51.4016,51.4016,6307.5
2022-07-27 11:25:00,58.39,58.52,58.39,58.45,11299.5,51.4192,51.5337,51.4192,51.4721,11299.5
2022-07-27 11:30:00,58.47,58.56,58.45,58.49,7677.0,51.4897,51.569,51.4721,51.5073,7677.0
2022-07-27 11:35:00,58.49,58.5,58.43,58.49,5959.5,51.5073,51.5161,51.4545,51.5073,5959.5
2022-07-27 11:40:00,58.49,58.49,58.44,58.45,8167.5,51.5073,51.5073,51.4633,51.4721,8167.5
2022-07-27 11:45:00,58.45,58.55,58.44,58.52,14536.5,51.4721,51.5601,51.4633,51.5337,14536.5
2022-07-27 11:50:00,58.53,58.6,58.52,58.55,17695.5,51.5425,51.6042,51.5337,51.5601,17695.5
2022-07-27 11:55:00,58.56,58.67,58.56,58.63,14955.0,51.569,51.6658,51.569,51.6306,14955.0
2022-07-27 12:00:00,58.61,58.67,58.61,58.61,13363.5,51.613,51.6658,51.613,51.613,13363.5
2022-07-27 12:05:00,58.6,58.62,58.55,58.57,9961.5,51.6042,51.6218,51.5601,51.5778,9961.5
2022-07-27 12:10:00,58.59,58.61,58.55,58.61,5226.0,51.5954,51.613,51.5601,51.613,5226.0
2022-07-27 12:15:00,58.61,58.63,58.56,58.6,11913.0,51.613,51.6306,51.569,51.6042,11913.0
2022-07-27 12:20:00,58.59,58.59,58.55,58.57,8890.5,51.5954,51.5954,51.5601,51.5778,8890.5
2022-07-27 12:25:00,58.55,58.61,58.55,58.6,9511.5,51.5601,51.613,51.5601,51.6042,9511.5
2022-07-27 12:30:00,58.6,58.6,58.53,58.56,8305.5,51.6042,51.6042,51.5425,51.569,8305.5
2022-07-27 12:35:00,58.57,58.59,58.54,58.59,5400.0,51.5778,51.5954,51.5513,51.5954,5400.0
2022-07-27 12:40:00,58.59,58.69,58.59,58.64,49392.0,51.5954,51.6834,51.5954,51.6394,49392.0
2022-07-27 12:45:00,58.63,58.64,58.59,58.61,5557.5,51.6306,51.6394,51.5954,51.613,5557.5
2022-07-27 12:50:00,58.63,58.64,58.55,58.59,10087.5,51.6306,51.6394,51.5601,51.5954,10087.5
2022-07-27 12:55:00,58.57,58.59,58.52,58.53,7800.0,51.5778,51.5954,51.5337,51.5425,7800.0
2022-07-27 13:00:00,58.54,58.55,58.49,58.49,4626.0,51.5513,51.5601,51.5073,51.5073,4626.0
2022-07-27 13:05:00,58.49,58.5,58.44,58.5,12555.0,51.5073,51.5161,51.4633,51.5161,12555.0
2022-07-27 13:10:00,58.5,58.52,58.45,58.47,15870.0,51.5161,51.5337,51.4721,51.4897,15870.0
2022-07-27 13:15:00,58.48,58.49,58.43,58.43,4500.0,51.4985,51.5073,51.4545,51.4545,4500.0
2022-07-27 13:20:00,58.45,58.54,58.43,58.54,9543.0,51.4721,51.5513,51.4545,51.5513,9543.0
2022-07-27 13:25:00,58.53,58.59,58.51,58.59,5316.0,51.5425,51.5954,51.5249,51.5954,5316.0
2022-07-27 13:30:00,58.55,58.6,58.49,58.59,11443.5,51.5601,51.6042,51.5073,51.5954,11443.5
2022-07-27 13:35:00,58.57,58.59,58.52,58.53,10984.5,51.5778,51.5954,51.5337,51.5425,10984.5
2022-07-27 13:40:00,58.54,58.55,58.43,58.44,11482.5,51.5513,51.5601,51.4545,51.4633,11482.5
2022-07-27 13:45:00,58.41,58.41,58.35,58.37,5542.5,51.4369,51.4369,51.384,51.4016,5542.5
2022-07-27 13:50:00,58.38,58.45,58.36,58.45,12514.5,51.4104,51.4721,51.3928,51.4721,12514.5
2022-07-27 13:55:00,58.44,58.45,58.35,58.4,11787.0,51.4633,51.4721,51.384,51.4281,11787.0
2022-07-27 14:00:00,58.37,58.63,58.37,58.53,21828.0,51.4016,51.6306,51.4016,51.5425,21828.0
2022-07-27 14:05:00,58.53,58.53,58.41,58.49,9594.0,51.5425,51.5425,51.4369,51.5073,9594.0
2022-07-27 14:10:00,58.46,58.56,58.43,58.53,12781.5,51.4809,51.569,51.4545,51.5425,12781.5
2022-07-27 14:15:00,58.51,58.58,58.48,58.49,29853.0,51.5249,51.5866,51.4985,51.5073,29853.0
2022-07-27 14:20:00,58.45,58.52,58.39,58.41,8562.0,51.4721,51.5337,51.4192,51.4369,8562.0
2022-07-27 14:25:00,58.41,58.56,58.41,58.53,12999.0,51.4369,51.569,51.4369,51.5425,12999.0
2022-07-27 14:30:00,58.51,58.55,58.37,58.42,12925.5,51.5249,51.5601,51.4016,51.4457,12925.5
2022-07-27 14:35:00,58.43,58.71,58.43,58.7,55929.0,51.4545,51.701,51.4545,51.6922,55929.0
2022-07-27 14:40:00,58.72,58.96,58.72,58.96,21187.5,51.7099,51.9212,51.7099,51.9212,21187.5
2022-07-27 14:45:00,58.96,58.99,58.84,58.92,14667.0,51.9212,51.9476,51.8155,51.886,14667.0
2022-07-27 14:50:00,58.94,59.07,58.88,59.04,14392.5,51.9036,52.0181,51.8507,51.9916,14392.5
2022-07-27 14:55:00,59.05,59.07,58.88,58.94,15949.5,52.0005,52.0181,51.8507,51.9036,15949.5
2022-07-27 15:00:00,58.99,59.14,58.94,59.13,27090.0,51.9476,52.0797,51.9036,52.0709,27090.0
2022-07-27 15:05:00,59.1,59.15,59.07,59.13,21871.5,52.0445,52.0885,52.0181,52.0709,21871.5
2022-07-27 15:10:00,59.14,59.17,59.07,59.13,20757.0,52.0797,52.1061,52.0181,52.0709,20757.0
2022-07-27 15:15:00,59.15,59.26,59.13,59.2,19198.5,52.0885,52.1854,52.0709,52.1325,19198.5
2022-07-27 15:20:00,59.2,59.27,59.17,59.25,19030.5,52.1325,52.1942,52.1061,52.1766,19030.5
2022-07-27 15:25:00,59.25,59.4,59.25,59.4,20449.5,52.1766,52.3087,52.1766,52.3087,20449.5
2022-07-27 15:30:00,59.39,59.61,59.37,59.61,51997.5,52.2999,52.4936,52.2823,52.4936,51997.5
2022-07-27 15:35:00,59.61,59.63,59.43,59.43,42006.0,52.4936,52.5112,52.3351,52.3351,42006.0
2022-07-27 15:40:00,59.43,59.57,59.41,59.51,41796.0,52.3351,52.4584,52.3175,52.4055,41796.0
2022-07-27 15:45:00,59.5,59.55,59.48,59.49,37714.5,52.3967,52.4408,52.3791,52.3879,37714.5
2022-07-27 15:50:00,59.49,59.53,59.35,59.47,79743.0,52.3879,52.4232,52.2646,52.3703,79743.0
2022-07-27 15:55:00,59.47,59.51,59.35,59.35,208581.0,52.3703,52.4055,52.2646,52.2646,208581.0
2022-07-28 09:30:00,59.47,59.77,59.47,59.75,32394.0,52.3703,52.6345,52.3703,52.6169,32394.0
2022-07-28 09:35:00,59.77,59.81,59.67,59.73,7131.0,52.6345,52.6697,52.5464,52.5993,7131.0
2022-07-28 09:40:00,59.75,59.98,59.75,59.87,15225.0,52.6169,52.8194,52.6169,52.7226,15225.0
2022-07-28 09:45:00,59.91,59.95,59.54,59.58,28690.5,52.7578,52.793,52.432,52.4672,28690.5
2022-07-28 09:50:00,59.63,59.71,59.41,59.61,24802.5,52.5112,52.5817,52.3175,52.4936,24802.5
2022-07-28 09:55:00,59.67,59.71,59.55,59.59,18139.5,52.5464,52.5817,52.4408,52.476,18139.5
2022-07-28 10:00:00,59.59,59.62,59.28,59.29,12300.0,52.476,52.5024,52.203,52.2118,12300.0
2022-07-28 10:05:00,59.31,59.41,59.23,59.41,18613.5,52.2294,52.3175,52.159,52.3175,18613.5
2022-07-28 10:10:00,59.41,59.55,59.37,59.49,27699.0,52.3175,52.4408,52.2823,52.3879,27699.0
2022-07-28 10:15:00,59.51,59.59,59.47,59.52,8046.0,52.4055,52.476,52.3703,52.4143,8046.0
2022-07-28 10:20:00,59.49,59.61,59.45,59.61,12619.5,52.3879,52.4936,52.3527,52.4936,12619.5
2022-07-28 10:25:00,59.55,59.61,59.46,59.57,10158.0,52.4408,52.4936,52.3615,52.4584,10158.0
2022-07-28 10:30:00,59.55,59.7,59.49,59.68,22110.0,52.4408,52.5729,52.3879,52.5552,22110.0
2022-07-28 10:35:00,59.71,59.72,59.61,59.62,9163.5,52.5817,52.5905,52.4936,52.5024,9163.5
2022-07-28 10:40:00,59.62,59.71,59.59,59.68,24549.0,52.5024,52.5817,52.476,52.5552,24549.0
2022-07-28 10:45:00,59.66,59.71,59.56,59.69,14407.5,52.5376,52.5817,52.4496,52.564,14407.5
2022-07-28 10:50:00,59.68,59.68,59.53,59.57,12066.0,52.5552,52.5552,52.4232,52.4584,12066.0
2022-07-28 10:55:00,59.55,59.61,59.51,59.61,16572.0,52.4408,52.4936,52.4055,52.4936,16572.0
2022-07-28 11:00:00,59.59,59.61,59.49,59.57,53739.0,52.476,52.4936,52.3879,52.4584,53739.0
2022-07-28 11:05:00,59.57,59.65,59.51,59.61,27058.5,52.4584,52.5288,52.4055,52.4936,27058.5
2022-07-28 11:10:00,59.59,59.67,59.57,59.59,6952.5,52.476,52.5464,52.4584,52.476,6952.5
2022-07-28 11:15:00,59.63,59.68,59.53,59.68,15837.0,52.5112,52.5552,52.4232,52.5552,15837.0
2022-07-28 11:20:00,59.65,59.73,59.64,59.73,9559.5,52.5288,52.5993,52.52,52.5993,9559.5
2022-07-28 11:25:00,59.73,59.75,59.63,59.72,13968.0,52.5993,52.6169,52.5112,52.5905,13968.0
2022-07-28 11:30:00,59.69,59.72,59.65,59.69,6124.5,52.564,52.5905,52.5288,52.564,6124.5
2022-07-28 11:35:00,59.69,59.76,59.67,59.76,2275.5,52.564,52.6257,52.5464,52.6257,2275.5
2022-07-28 11:40:00,59.72,59.88,59.72,59.84,6261.0,52.5905,52.7314,52.5905,52.6961,6261.0
2022-07-28 11:45:00,59.88,59.93,59.86,59.91,5220.0,52.7314,52.7754,52.7138,52.7578,5220.0
2022-07-28 11:50:00,59.93,59.96,59.84,59.87,15636.0,52.7754,52.8018,52.6961,52.7226,15636.0
2022-07-28 11:55:00,59.87,59.88,59.79,59.79,4449.0,52.7226,52.7314,52.6521,52.6521,4449.0
2022-07-28 12:00:00,59.8,59.83,59.76,59.77,3453.0,52.6609,52.6873,52.6257,52.6345,3453.0
2022-07-28 12:05:00,59.79,59.85,59.79,59.8,5496.0,52.6521,52.7049,52.6521,52.6609,5496.0
2022-07-28 12:10:00,59.81,59.91,59.79,59.89,10771.5,52.6697,52.7578,52.6521,52.7402,10771.5
2022-07-28 12:15:00,59.91,59.91,59.83,59.83,5436.0,52.7578,52.7578,52.6873,52.6873,5436.0
2022-07-28 12:20:00,59.8,59.95,59.76,59.94,7800.0,52.6609,52.793,52.6257,52.7842,7800.0
2022-07-28 12:25:00,59.95,59.97,59.83,59.84,16710.0,52.793,52.8106,52.6873,52.6961,16710.0
2022-07-28 12:30:00,59.83,59.92,59.83,59.92,18354.0,52.6873,52.7666,52.6873,52.7666,18354.0
2022-07-28 12:35:00,59.95,59.95,59.87,59.95,5400.0,52.793,52.793,52.7226,52.793,5400.0
2022-07-28 12:40:00,59.93,59.96,59.88,59.95,9216.0,52.7754,52.8018,52.7314,52.793,9216.0
2022-07-28 12:45:00,59.93,59.95,59.73,59.74,9540.0,52.7754,52.793,52.5993,52.6081,9540.0
2022-07-28 12:50:00,59.76,59.78,59.7,59.78,5781.0,52.6257,52.6433,52.5729,52.6433,5781.0
2022-07-28 12:55:00,59.77,59.86,59.77,59.8,7888.5,52.6345,52.7138,52.6345,52.6609,7888.5
2022-07-28 13:00:00,59.8,59.81,59.74,59.76,4899.0,52.6609,52.6697,52.6081,52.6257,4899.0
2022-07-28 13:05:00,59.76,59.79,59.71,59.76,9360.0,52.6257,52.6521,52.5817,52.6257,9360.0
2022-07-28 13:10:00,59.81,59.86,59.81,59.86,4350.0,52.6697,52.7138,52.6697,52.7138,4350.0
2022-07-28 13:15:00,59.85,59.9,59.8,59.83,8206.5,52.7049,52.749,52.6609,52.6873,8206.5
2022-07-28 13:20:00,59.84,59.89,59.81,59.87,4500.0,52.6961,52.7402,52.6697,52.7226,4500.0
2022-07-28 13:25:00,59.87,59.92,59.83,59.92,8931.0,52.7226,52.7666,52.6873,52.7666,8931.0
2022-07-28 13:30:00,59.89,59.97,59.89,59.97,3150.0,52.7402,52.8106,52.7402,52.8106,3150.0
2022-07-28 13:35:00,59.98,59.99,59.93,59.95,11533.5,52.8194,52.8282,52.7754,52.793,11533.5
2022-07-28 13:40:00,59.97,60.07,59.94,60.06,27871.5,52.8106,52.8987,52.7842,52.8899,27871.5
2022-07-28 13:45:00,60.03,60.07,60.02,60.07,10018.5,52.8635,52.8987,52.8547,52.8987,10018.5
2022-07-28 13:50:00,60.07,60.18,60.06,60.18,13000.5,52.8987,52.9956,52.8899,52.9956,13000.5
2022-07-28 13:55:00,60.18,60.21,60.15,60.17,12721.5,52.9956,53.022,52.9691,52.9867,12721.5
2022-07-28 14:00:00,60.17,60.19,60.13,60.13,7626.0,52.9867,53.0044,52.9515,52.9515,7626.0
2022-07-28 14:05:00,60.13,60.17,60.07,60.15,8554.5,52.9515,52.9867,52.8987,52.9691,8554.5
2022-07-28 14:10:00,60.15,60.18,60.12,60.14,8100.0,52.9691,52.9956,52.9427,52.9603,8100.0
2022-07-28 14:15:00,60.15,60.17,60.14,60.14,8304.0,52.9691,52.9867,52.9603,52.9603,8304.0
2022-07-28 14:20:00,60.13,60.17,60.13,60.17,12334.5,52.9515,52.9867,52.9515,52.9867,12334.5
2022-07-28 14:25:00,60.17,60.23,60.16,60.22,5923.5,52.9867,53.0396,52.9779,53.0308,5923.5
2022-07-28 14:30:00,60.23,60.23,60.18,60.19,9010.5,53.0396,53.0396,52.9956,53.0044,9010.5
2022-07-28 14:35:00,60.17,60.23,60.17,60.21,7350.0,52.9867,53.0396,52.9867,53.022,7350.0
2022-07-28 14:40:00,60.2,60.23,60.18,60.18,8008.5,53.0132,53.0396,52.9956,52.9956,8008.5
2022-07-28 14:45:00,60.18,60.18,60.13,60.15,12145.5,52.9956,52.9956,52.9515,52.9691,12145.5
2022-07-28 14:50:00,60.16,60.27,60.11,60.27,48568.5,52.9779,53.0748,52.9339,53.0748,48568.5
2022-07-28 14:55:00,60.27,60.33,60.25,60.3,9028.5,53.0748,53.1276,53.0572,53.1012,9028.5
2022-07-28 15:00:00,60.3,60.39,60.28,60.39,7414.5,53.1012,53.1805,53.0836,53.1805,7414.5
2022-07-28 15:05:00,60.39,60.43,60.32,60.35,11296.5,53.1805,53.2157,53.1188,53.1453,11296.5
2022-07-28 15:10:00,60.33,60.39,60.31,60.39,8859.0,53.1276,53.1805,53.11,53.1805,8859.0
2022-07-28 15:15:00,60.4,60.52,60.38,60.51,17100.0,53.1893,53.295,53.1717,53.2862,17100.0
2022-07-28 15:20:00,60.53,60.58,60.51,60.54,16525.5,53.3038,53.3478,53.2862,53.3126,16525.5
2022-07-28 15:25:00,60.55,60.57,60.49,60.51,30493.5,53.3214,53.339,53.2685,53.2862,30493.5
2022-07-28 15:30:00,60.5,60.53,60.39,60.41,18460.5,53.2773,53.3038,53.1805,53.1981,18460.5
2022-07-28 15:35:00,60.42,60.42,60.31,60.35,21489.0,53.2069,53.2069,53.11,53.1453,21489.0
2022-07-28 15:40:00,60.37,60.44,60.36,60.44,31575.0,53.1629,53.2245,53.1541,53.2245,31575.0
2022-07-28 15:45:00,60.42,60.53,60.42,60.53,47487.0,53.2069,53.3038,53.2069,53.3038,47487.0
2022-07-28 15:50:00,60.51,60.59,60.47,60.55,131520.0,53.2862,53.3566,53.2509,53.3214,131520.0
2022-07-28 15:55:00,60.55,60.68,60.54,60.67,177522.0,53.3214,53.4359,53.3126,53.4271,177522.0
2022-07-29 09:30:00,60.7,61.01,60.58,60.87,52459.5,53.4535,53.7265,53.3478,53.6032,52459.5
2022-07-29 09:35:00,60.87,60.88,60.73,60.8,9385.5,53.6032,53.612,53.4799,53.5415,9385.5
2022-07-29 09:40:00,60.85,60.85,60.57,60.62,15862.5,53.5856,53.5856,53.339,53.383,15862.5
2022-07-29 09:45:00,60.59,60.67,60.39,60.42,20758.5,53.3566,53.4271,53.1805,53.2069,20758.5
2022-07-29 09:50:00,60.43,60.65,60.42,60.57,60372.0,53.2157,53.4094,53.2069,53.339,60372.0
2022-07-29 09:55:00,60.57,60.74,60.5,60.65,29121.0,53.339,53.4887,53.2773,53.4094,29121.0
2022-07-29 10:00:00,60.61,60.61,60.4,60.4,15004.5,53.3742,53.3742,53.1893,53.1893,15004.5
2022-07-29 10:05:00,60.39,60.44,60.19,60.24,17365.5,53.1805,53.2245,53.0044,53.0484,17365.5
2022-07-29 10:10:00,60.24,60.39,60.24,60.31,13534.5,53.0484,53.1805,53.0484,53.11,13534.5
2022-07-29 10:15:00,60.31,60.33,60.15,60.17,12597.0,53.11,53.1276,52.9691,52.9867,12597.0
2022-07-29 10:20:00,60.18,60.28,60.12,60.25,26175.0,52.9956,53.0836,52.9427,53.0572,26175.0
2022-07-29 10:25:00,60.25,60.3,60.17,60.23,19207.5,53.0572,53.1012,52.9867,53.0396,19207.5
2022-07-29 10:30:00,60.25,60.39,60.23,60.37,11094.0,53.0572,53.1805,53.0396,53.1629,11094.0
2022-07-29 10:35:00,60.37,60.65,60.37,60.58,9498.0,53.1629,53.4094,53.1629,53.3478,9498.0
2022-07-29 10:40:00,60.57,60.7,60.57,60.68,8611.5,53.339,53.4535,53.339,53.4359,8611.5
2022-07-29 10:45:00,60.69,60.73,60.63,60.65,9268.5,53.4447,53.4799,53.3918,53.4094,9268.5
2022-07-29 10:50:00,60.65,60.72,60.39,60.39,125151.0,53.4094,53.4711,53.1805,53.1805,125151.0
2022-07-29 10:55:00,60.39,60.51,60.37,60.37,26515.5,53.1805,53.2862,53.1629,53.1629,26515.5
2022-07-29 11:00:00,60.37,60.48,60.32,60.32,12985.5,53.1629,53.2597,53.1188,53.1188,12985.5
2022-07-29 11:05:00,60.35,60.41,60.29,60.33,14061.0,53.1453,53.1981,53.0924,53.1276,14061.0
2022-07-29 11:10:00,60.33,60.35,60.27,60.28,9550.5,53.1276,53.1453,53.0748,53.0836,9550.5
2022-07-29 11:15:00,60.25,60.33,60.25,60.31,18694.5,53.0572,53.1276,53.0572,53.11,18694.5
2022-07-29 11:20:00,60.29,60.32,60.19,60.31,22276.5,53.0924,53.1188,53.0044,53.11,22276.5
2022-07-29 11:25:00,60.26,60.35,60.23,60.24,19258.5,53.066,53.1453,53.0396,53.0484,19258.5
2022-07-29 11:30:00,60.23,60.34,60.23,60.29,7915.5,53.0396,53.1365,53.0396,53.0924,7915.5
2022-07-29 11:35:00,60.3,60.43,60.29,60.43,8265.0,53.1012,53.2157,53.0924,53.2157,8265.0
2022-07-29 11:40:00,60.45,60.59,60.45,60.59,4966.5,53.2333,53.3566,53.2333,53.3566,4966.5
2022-07-29 11:45:00,60.61,60.65,60.56,60.56,13452.0,53.3742,53.4094,53.3302,53.3302,13452.0
2022-07-29 11:50:00,60.56,60.64,60.53,60.59,5722.5,53.3302,53.4006,53.3038,53.3566,5722.5
2022-07-29 11:55:00,60.59,60.61,60.53,60.53,4447.5,53.3566,53.3742,53.3038,53.3038,4447.5
2022-07-29 12:00:00,60.51,60.57,60.48,60.48,9000.0,53.2862,53.339,53.2597,53.2597,9000.0
2022-07-29 12:05:00,60.47,60.49,60.43,60.44,6936.0,53.2509,53.2685,53.2157,53.2245,6936.0
2022-07-29 12:10:00,60.45,60.58,60.45,60.57,8694.0,53.2333,53.3478,53.2333,53.339,8694.0
2022-07-29 12:15:00,60.59,60.61,60.55,60.59,7956.0,53.3566,53.3742,53.3214,53.3566,7956.0
2022-07-29 12:20:00,60.61,60.62,60.59,60.6,5709.0,53.3742,53.383,53.3566,53.3654,5709.0
2022-07-29 12:25:00,60.59,60.63,60.55,60.55,7902.0,53.3566,53.3918,53.3214,53.3214,7902.0
2022-07-29 12:30:00,60.56,60.62,60.53,60.6,8491.5,53.3302,53.383,53.3038,53.3654,8491.5
2022-07-29 12:35:00,60.59,60.63,60.56,60.6,6150.0,53.3566,53.3918,53.3302,53.3654,6150.0
2022-07-29 12:40:00,60.6,60.7,60.6,60.67,10374.0,53.3654,53.4535,53.3654,53.4271,10374.0
2022-07-29 12:45:00,60.67,60.77,60.65,60.74,14026.5,53.4271,53.5151,53.4094,53.4887,14026.5
2022-07-29 12:50:00,60.74,60.79,60.71,60.77,8400.0,53.4887,53.5327,53.4623,53.5151,8400.0
2022-07-29 12:55:00,60.77,60.83,60.77,60.79,8446.5,53.5151,53.568,53.5151,53.5327,8446.5
2022-07-29 13:00:00,60.79,60.81,60.73,60.75,8100.0,53.5327,53.5503,53.4799,53.4975,8100.0
2022-07-29 13:05:00,60.72,60.76,60.71,60.73,5803.5,53.4711,53.5063,53.4623,53.4799,5803.5
2022-07-29 13:10:00,60.73,60.76,60.61,60.62,7173.0,53.4799,53.5063,53.3742,53.383,7173.0
2022-07-29 13:15:00,60.62,60.71,60.61,60.71,7305.0,53.383,53.4623,53.3742,53.4623,7305.0
2022-07-29 13:20:00,60.71,60.75,60.69,60.73,4692.0,53.4623,53.4975,53.4447,53.4799,4692.0
2022-07-29 13:25:00,60.73,60.75,60.68,60.73,7755.0,53.4799,53.4975,53.4359,53.4799,7755.0
2022-07-29 13:30:00,60.73,60.76,60.71,60.72,9075.0,53.4799,53.5063,53.4623,53.4711,9075.0
2022-07-29 13:35:00,60.71,60.8,60.71,60.8,21163.5,53.4623,53.5415,53.4623,53.5415,21163.5
2022-07-29 13:40:00,60.81,60.86,60.8,60.84,9415.5,53.5503,53.5944,53.5415,53.5768,9415.5
2022-07-29 13:45:00,60.84,60.87,60.81,60.85,6829.5,53.5768,53.6032,53.5503,53.5856,6829.5
2022-07-29 13:50:00,60.83,60.94,60.83,60.93,9300.0,53.568,53.6648,53.568,53.656,9300.0
2022-07-29 13:55:00,60.93,60.95,60.87,60.91,12085.5,53.656,53.6736,53.6032,53.6384,12085.5
2022-07-29 14:00:00,60.91,60.96,60.88,60.96,10156.5,53.6384,53.6824,53.612,53.6824,10156.5
2022-07-29 14:05:00,60.96,60.96,60.91,60.95,9922.5,53.6824,53.6824,53.6384,53.6736,9922.5
2022-07-29 14:10:00,60.94,60.98,60.93,60.95,4048.5,53.6648,53.7,53.656,53.6736,4048.5
2022-07-29 14:15:00,60.94,61.02,60.93,61.02,15790.5,53.6648,53.7353,53.656,53.7353,15790.5
2022-07-29 14:20:00,61.02,61.04,60.98,61.02,18888.0,53.7353,53.7529,53.7,53.7353,18888.0
2022-07-29 14:25:00,61.01,61.07,60.97,61.07,8395.5,53.7265,53.7793,53.6912,53.7793,8395.5
2022-07-29 14:30:00,61.07,61.1,61.05,61.09,11931.0,53.7793,53.8057,53.7617,53.7969,11931.0
2022-07-29 14:35:00,61.09,61.11,61.04,61.04,9648.0,53.7969,53.8145,53.7529,53.7529,9648.0
2022-07-29 14:40:00,61.05,61.07,61.0,61.06,9498.0,53.7617,53.7793,53.7177,53.7705,9498.0
2022-07-29 14:45:00,61.07,61.11,61.06,61.09,9765.0,53.7793,53.8145,53.7705,53.7969,9765.0
2022-07-29 14:50:00,61.09,61.09,61.01,61.07,14037.0,53.7969,53.7969,53.7265,53.7793,14037.0
2022-07-29 14:55:00,61.07,61.08,61.05,61.07,10525.5,53.7793,53.7881,53.7617,53.7793,10525.5
2022-07-29 15:00:00,61.08,61.18,61.08,61.18,28051.5,53.7881,53.8762,53.7881,53.8762,28051.5
2022-07-29 15:05:00,61.19,61.22,61.08,61.13,12328.5,53.885,53.9114,53.7881,53.8321,12328.5
2022-07-29 15:10:00,61.13,61.13,61.09,61.13,17902.5,53.8321,53.8321,53.7969,53.8321,17902.5
2022-07-29 15:15:00,61.13,61.14,61.09,61.11,7200.0,53.8321,53.8409,53.7969,53.8145,7200.0
2022-07-29 15:20:00,61.09,61.12,61.07,61.11,11884.5,53.7969,53.8233,53.7793,53.8145,11884.5
2022-07-29 15:25:00,61.11,61.14,61.09,61.14,25152.0,53.8145,53.8409,53.7969,53.8409,25152.0
2022-07-29 15:30:00,61.15,61.21,61.09,61.21,21996.0,53.8498,53.9026,53.7969,53.9026,21996.0
2022-07-29 15:35:00,61.21,61.22,61.05,61.07,18724.5,53.9026,53.9114,53.7617,53.7793,18724.5
2022-07-29 15:40:00,61.05,61.11,61.03,61.11,15385.5,53.7617,53.8145,53.7441,53.8145,15385.5
2022-07-29 15:45:00,61.09,61.14,61.01,61.13,18282.0,53.7969,53.8409,53.7265,53.8321,18282.0
2022-07-29 15:50:00,61.14,61.19,61.01,61.01,52915.5,53.8409,53.885,53.7265,53.7265,52915.5
2022-07-29 15:55:00,61.01,61.09,60.97,61.03,165117.0,53.7265,53.7969,53.6912,53.7441,165117.0
2022-08-01 09:30:00,60.71,60.83,60.23,60.33,45036.0,53.4623,53.568,53.0396,53.1276,45036.0
2022-08-01 09:35:00,60.43,60.44,60.26,60.3,11272.5,53.2157,53.2245,53.066,53.1012,11272.5
2022-08-01 09:40:00,60.36,60.53,60.25,60.49,9811.5,53.1541,53.3038,53.0572,53.2685,9811.5
2022-08-01 09:45:00,60.47,60.61,60.37,60.48,8995.5,53.2509,53.3742,53.1629,53.2597,8995.5
2022-08-01 09:50:00,60.52,60.81,60.51,60.77,13060.5,53.295,53.5503,53.2862,53.5151,13060.5
2022-08-01 09:55:00,60.83,61.07,60.77,60.96,20835.0,53.568,53.7793,53.5151,53.6824,20835.0
2022-08-01 10:00:00,60.96,60.96,60.73,60.93,11508.0,53.6824,53.6824,53.4799,53.656,11508.0
2022-08-01 10:05:00,60.89,61.02,60.78,60.78,7813.5,53.6208,53.7353,53.5239,53.5239,7813.5
2022-08-01 10:10:00,60.82,61.01,60.81,61.01,34458.0,53.5591,53.7265,53.5503,53.7265,34458.0
2022-08-01 10:15:00,61.06,61.06,60.74,60.74,4206.0,53.7705,53.7705,53.4887,53.4887,4206.0
2022-08-01 10:20:00,60.7,60.81,60.62,60.62,6925.5,53.4535,53.5503,53.383,53.383,6925.5
2022-08-01 10:25:00,60.65,60.73,60.64,60.72,4660.5,53.4094,53.4799,53.4006,53.4711,4660.5
2022-08-01 10:30:00,60.64,60.85,60.64,60.84,5836.5,53.4006,53.5856,53.4006,53.5768,5836.5
2022-08-01 10:35:00,60.8,60.88,60.74,60.8,11485.5,53.5415,53.612,53.4887,53.5415,11485.5
2022-08-01 10:40:00,60.81,60.89,60.81,60.85,7174.5,53.5503,53.6208,53.5503,53.5856,7174.5
2022-08-01 10:45:00,60.87,61.03,60.87,61.01,17550.0,53.6032,53.7441,53.6032,53.7265,17550.0
2022-08-01 10:50:00,61.05,61.05,60.96,61.0,3000.0,53.7617,53.7617,53.6824,53.7177,3000.0
2022-08-01 10:55:00,60.97,61.09,60.95,61.03,12166.5,53.6912,53.7969,53.6736,53.7441,12166.5
2022-08-01 11:00:00,61.03,61.12,61.02,61.05,7971.0,53.7441,53.8233,53.7353,53.7617,7971.0
2022-08-01 11:05:00,61.08,61.13,61.07,61.11,5838.0,53.7881,53.8321,53.7793,53.8145,5838.0
2022-08-01 11:10:00,61.11,61.13,60.97,61.03,7609.5,53.8145,53.8321,53.6912,53.7441,7609.5
2022-08-01 11:15:00,61.04,61.04,60.86,60.86,8317.5,53.7529,53.7529,53.5944,53.5944,8317.5
2022-08-01 11:20:00,60.84,60.89,60.81,60.89,9385.5,53.5768,53.6208,53.5503,53.6208,9385.5
2022-08-01 11:25:00,60.89,61.03,60.87,60.96,6900.0,53.6208,53.7441,53.6032,53.6824,6900.0
2022-08-01 11:30:00,60.95,60.96,60.79,60.83,5392.5,53.6736,53.6824,53.5327,53.568,5392.5
2022-08-01 11:35:00,60.86,60.86,60.71,60.73,4518.0,53.5944,53.5944,53.4623,53.4799,4518.0
2022-08-01 11:40:00,60.71,60.73,60.59,60.64,6750.0,53.4623,53.4799,53.3566,53.4006,6750.0
2022-08-01 11:45:00,60.63,60.63,60.59,60.63,19075.5,53.3918,53.3918,53.3566,53.3918,19075.5
2022-08-01 11:50:00,60.62,60.66,60.57,60.59,43377.0,53.383,53.4182,53.339,53.3566,43377.0
2022-08-01 11:55:00,60.58,60.59,60.51,60.55,12901.5,53.3478,53.3566,53.2862,53.3214,12901.5
2022-08-01 12:00:00,60.53,60.6,60.51,60.53,11868.0,53.3038,53.3654,53.2862,53.3038,11868.0
2022-08-01 12:05:00,60.55,60.55,60.46,60.47,9586.5,53.3214,53.3214,53.2421,53.2509,9586.5
2022-08-01 12:10:00,60.46,60.53,60.41,60.43,9334.5,53.2421,53.3038,53.1981,53.2157,9334.5
2022-08-01 12:15:00,60.48,60.55,60.47,60.53,3333.0,53.2597,53.3214,53.2509,53.3038,3333.0
2022-08-01 12:20:00,60.53,60.56,60.51,60.51,3300.0,53.3038,53.3302,53.2862,53.2862,3300.0
2022-08-01 12:25:00,60.48,60.51,60.45,60.47,6463.5,53.2597,53.2862,53.2333,53.2509,6463.5
2022-08-01 12:30:00,60.47,60.51,60.45,60.49,3810.0,53.2509,53.2862,53.2333,53.2685,3810.0
2022-08-01 12:35:00,60.51,60.52,60.41,60.45,6840.0,53.2862,53.295,53.1981,53.2333,6840.0
2022-08-01 12:40:00,60.44,60.57,60.43,60.57,7930.5,53.2245,53.339,53.2157,53.339,7930.5
2022-08-01 12:45:00,60.58,60.59,60.44,60.47,7800.0,53.3478,53.3566,53.2245,53.2509,7800.0
2022-08-01 12:50:00,60.48,60.48,60.4,60.44,5362.5,53.2597,53.2597,53.1893,53.2245,5362.5
2022-08-01 12:55:00,60.44,60.48,60.39,60.47,8608.5,53.2245,53.2597,53.1805,53.2509,8608.5
2022-08-01 13:00:00,60.46,60.47,60.37,60.37,6900.0,53.2421,53.2509,53.1629,53.1629,6900.0
2022-08-01 13:05:00,60.36,60.47,60.35,60.46,6252.0,53.1541,53.2509,53.1453,53.2421,6252.0
2022-08-01 13:10:00,60.43,60.48,60.41,60.46,5550.0,53.2157,53.2597,53.1981,53.2421,5550.0
2022-08-01 13:15:00,60.47,60.47,60.37,60.37,5440.5,53.2509,53.2509,53.1629,53.1629,5440.5
2022-08-01 13:20:00,60.39,60.47,60.33,60.39,13872.0,53.1805,53.2509,53.1276,53.1805,13872.0
2022-08-01 13:25:00,60.39,60.4,60.32,60.33,72949.5,53.1805,53.1893,53.1188,53.1276,72949.5
2022-08-01 13:30:00,60.34,60.38,60.19,60.19,49837.5,53.1365,53.1717,53.0044,53.0044,49837.5
2022-08-01 13:35:00,60.21,60.32,60.21,60.32,10416.0,53.022,53.1188,53.022,53.1188,10416.0
2022-08-01 13:40:00,60.32,60.35,60.29,60.34,8887.5,53.1188,53.1453,53.0924,53.1365,8887.5
2022-08-01 13:45:00,60.33,60.33,60.22,60.33,8232.0,53.1276,53.1276,53.0308,53.1276,8232.0
2022-08-01 13:50:00,60.31,60.33,60.27,60.3,4038.0,53.11,53.1276,53.0748,53.1012,4038.0
2022-08-01 13:55:00,60.27,60.34,60.26,60.33,8302.5,53.0748,53.1365,53.066,53.1276,8302.5
2022-08-01 14:00:00,60.33,60.33,60.24,60.31,3660.0,53.1276,53.1276,53.0484,53.11,3660.0
2022-08-01 14:05:00,60.31,60.36,60.27,60.35,10852.5,53.11,53.1541,53.0748,53.1453,10852.5
2022-08-01 14:10:00,60.37,60.43,60.35,60.43,28869.0,53.1629,53.2157,53.1453,53.2157,28869.0
2022-08-01 14:15:00,60.43,60.47,60.37,60.37,18126.0,53.2157,53.2509,53.1629,53.1629,18126.0
2022-08-01 14:20:00,60.38,60.51,60.38,60.44,35350.5,53.1717,53.2862,53.1717,53.2245,35350.5
2022-08-01 14:25:00,60.45,60.47,60.38,60.4,26704.5,53.2333,53.2509,53.1717,53.1893,26704.5
2022-08-01 14:30:00,60.42,60.47,60.38,60.38,17248.5,53.2069,53.2509,53.1717,53.1717,17248.5
2022-08-01 14:35:00,60.39,60.41,60.35,60.4,11673.0,53.1805,53.1981,53.1453,53.1893,11673.0
2022-08-01 14:40:00,60.41,60.46,60.37,60.42,13626.0,53.1981,53.2421,53.1629,53.2069,13626.0
2022-08-01 14:45:00,60.43,60.45,60.37,60.42,6829.5,53.2157,53.2333,53.1629,53.2069,6829.5
2022-08-01 14:50:00,60.39,60.52,60.39,60.51,6460.5,53.1805,53.295,53.1805,53.2862,6460.5
2022-08-01 14:55:00,60.5,60.62,60.49,60.6,6790.5,53.2773,53.383,53.2685,53.3654,6790.5
2022-08-01 15:00:00,60.58,60.6,60.53,60.58,6450.0,53.3478,53.3654,53.3038,53.3478,6450.0
2022-08-01 15:05:00,60.59,60.65,60.57,60.61,6591.0,53.3566,53.4094,53.339,53.3742,6591.0
2022-08-01 15:10:00,60.61,60.65,60.57,60.65,6547.5,53.3742,53.4094,53.339,53.4094,6547.5
2022-08-01 15:15:00,60.65,60.65,60.57,60.59,8454.0,53.4094,53.4094,53.339,53.3566,8454.0
2022-08-01 15:20:00,60.59,60.59,60.47,60.5,12454.5,53.3566,53.3566,53.2509,53.2773,12454.5
2022-08-01 15:25:00,60.5,60.51,60.47,60.49,12342.0,53.2773,53.2862,53.2509,53.2685,12342.0
2022-08-01 15:30:00,60.47,60.54,60.47,60.53,13960.5,53.2509,53.3126,53.2509,53.3038,13960.5
2022-08-01 15:35:00,60.53,60.57,60.51,60.55,29974.5,53.3038,53.339,53.2862,53.3214,29974.5
2022-08-01 15:40:00,60.53,60.57,60.42,60.43,22573.5,53.3038,53.339,53.2069,53.2157,22573.5
2022-08-01 15:45:00,60.41,60.5,60.41,60.47,25594.5,53.1981,53.2773,53.1981,53.2509,25594.5
2022-08-01 15:50:00,60.48,60.53,60.43,60.43,47856.0,53.2597,53.3038,53.2157,53.2157,47856.0
2022-08-01 15:55:00,60.41,60.59,60.34,60.56,234261.0,53.1981,53.3566,53.1365,53.3302,234261.0
2022-08-02 09:30:00,60.09,60.23,59.82,60.04,56010.0,52.9163,53.0396,52.6785,52.8723,56010.0
2022-08-02 09:35:00,60.06,60.07,59.85,59.99,12510.0,52.8899,52.8987,52.7049,52.8282,12510.0
2022-08-02 09:40:00,60.0,60.18,59.91,60.14,19971.0,52.837,52.9956,52.7578,52.9603,19971.0
2022-08-02 09:45:00,60.21,60.4,60.17,60.29,15745.5,53.022,53.1893,52.9867,53.0924,15745.5
2022-08-02 09:50:00,60.31,60.45,60.25,60.3,19116.0,53.11,53.2333,53.0572,53.1012,19116.0
2022-08-02 09:55:00,60.33,60.46,60.18,60.29,13893.0,53.1276,53.2421,52.9956,53.0924,13893.0
2022-08-02 10:00:00,60.25,60.41,60.19,60.41,18739.5,53.0572,53.1981,53.0044,53.1981,18739.5
2022-08-02 10:05:00,60.37,60.38,60.22,60.33,9094.5,53.1629,53.1717,53.0308,53.1276,9094.5
2022-08-02 10:10:00,60.33,60.39,60.23,60.29,11472.0,53.1276,53.1805,53.0396,53.0924,11472.0
2022-08-02 10:15:00,60.31,60.35,60.2,60.25,11130.0,53.11,53.1453,53.0132,53.0572,11130.0
2022-08-02 10:20:00,60.26,60.39,60.25,60.36,10861.5,53.066,53.1805,53.0572,53.1541,10861.5
2022-08-02 10:25:00,60.41,60.62,60.4,60.62,15018.0,53.1981,53.383,53.1893,53.383,15018.0
2022-08-02 10:30:00,60.62,60.62,60.47,60.49,9298.5,53.383,53.383,53.2509,53.2685,9298.5
2022-08-02 10:35:00,60.47,60.47,60.35,60.39,19138.5,53.2509,53.2509,53.1453,53.1805,19138.5
2022-08-02 10:40:00,60.39,60.47,60.35,60.37,21424.5,53.1805,53.2509,53.1453,53.1629,21424.5
2022-08-02 10:45:00,60.39,60.45,60.35,60.45,15127.5,53.1805,53.2333,53.1453,53.2333,15127.5
2022-08-02 10:50:00,60.46,60.61,60.45,60.54,16960.5,53.2421,53.3742,53.2333,53.3126,16960.5
2022-08-02 10:55:00,60.51,60.51,60.38,60.39,9903.0,53.2862,53.2862,53.1717,53.1805,9903.0
2022-08-02 11:00:00,60.37,60.41,60.33,60.34,13009.5,53.1629,53.1981,53.1276,53.1365,13009.5
2022-08-02 11:05:00,60.28,60.32,60.22,60.25,21405.0,53.0836,53.1188,53.0308,53.0572,21405.0
2022-08-02 11:10:00,60.26,60.38,60.23,60.35,11871.0,53.066,53.1717,53.0396,53.1453,11871.0
2022-08-02 11:15:00,60.35,60.39,60.33,60.39,5815.5,53.1453,53.1805,53.1276,53.1805,5815.5
2022-08-02 11:20:00,60.39,60.39,60.31,60.36,6529.5,53.1805,53.1805,53.11,53.1541,6529.5
2022-08-02 11:25:00,60.36,60.4,60.35,60.39,7282.5,53.1541,53.1893,53.1453,53.1805,7282.5
2022-08-02 11:30:00,60.39,60.39,60.32,60.35,5358.0,53.1805,53.1805,53.1188,53.1453,5358.0
2022-08-02 11:35:00,60.38,60.46,60.36,60.46,5917.5,53.1717,53.2421,53.1541,53.2421,5917.5
2022-08-02 11:40:00,60.44,60.52,60.41,60.51,7950.0,53.2245,53.295,53.1981,53.2862,7950.0
2022-08-02 11:45:00,60.51,60.51,60.43,60.43,10258.5,53.2862,53.2862,53.2157,53.2157,10258.5
2022-08-02 11:50:00,60.45,60.49,60.43,60.43,11181.0,53.2333,53.2685,53.2157,53.2157,11181.0
2022-08-02 11:55:00,60.43,60.47,60.42,60.45,4345.5,53.2157,53.2509,53.2069,53.2333,4345.5
2022-08-02 12:00:00,60.45,60.65,60.44,60.65,6843.0,53.2333,53.4094,53.2245,53.4094,6843.0
2022-08-02 12:05:00,60.67,60.69,60.63,60.64,8454.0,53.4271,53.4447,53.3918,53.4006,8454.0
2022-08-02 12:10:00,60.66,60.72,60.66,60.7,7284.0,53.4182,53.4711,53.4182,53.4535,7284.0
2022-08-02 12:15:00,60.7,60.73,60.65,60.69,9588.0,53.4535,53.4799,53.4094,53.4447,9588.0
2022-08-02 12:20:00,60.67,60.72,60.63,60.65,8899.5,53.4271,53.4711,53.3918,53.4094,8899.5
2022-08-02 12:25:00,60.65,60.75,60.65,60.74,6751.5,53.4094,53.4975,53.4094,53.4887,6751.5
2022-08-02 12:30:00,60.75,60.79,60.72,60.79,5017.5,53.4975,53.5327,53.4711,53.5327,5017.5
2022-08-02 12:35:00,60.79,60.85,60.75,60.82,8157.0,53.5327,53.5856,53.4975,53.5591,8157.0
2022-08-02 12:40:00,60.82,60.85,60.82,60.84,5779.5,53.5591,53.5856,53.5591,53.5768,5779.5
2022-08-02 12:45:00,60.85,60.85,60.79,60.83,4860.0,53.5856,53.5856,53.5327,53.568,4860.0
2022-08-02 12:50:00,60.83,60.87,60.79,60.85,10204.5,53.568,53.6032,53.5327,53.5856,10204.5
2022-08-02 12:55:00,60.84,60.9,60.83,60.89,6823.5,53.5768,53.6296,53.568,53.6208,6823.5
2022-08-02 13:00:00,60.9,60.9,60.83,60.87,6549.0,53.6296,53.6296,53.568,53.6032,6549.0
2022-08-02 13:05:00,60.88,60.9,60.83,60.88,6292.5,53.612,53.6296,53.568,53.612,6292.5
2022-08-02 13:10:00,60.87,60.9,60.81,60.81,7845.0,53.6032,53.6296,53.5503,53.5503,7845.0
2022-08-02 13:15:00,60.82,60.84,60.79,60.79,9498.0,53.5591,53.5768,53.5327,53.5327,9498.0
2022-08-02 13:20:00,60.79,60.8,60.71,60.73,6601.5,53.5327,53.5415,53.4623,53.4799,6601.5
2022-08-02 13:25:00,60.71,60.71,60.53,60.59,14130.0,53.4623,53.4623,53.3038,53.3566,14130.0
2022-08-02 13:30:00,60.57,60.59,60.46,60.55,8070.0,53.339,53.3566,53.2421,53.3214,8070.0
2022-08-02 13:35:00,60.56,60.57,60.39,60.49,15487.5,53.3302,53.339,53.1805,53.2685,15487.5
2022-08-02 13:40:00,60.53,60.53,60.45,60.47,15220.5,53.3038,53.3038,53.2333,53.2509,15220.5
2022-08-02 13:45:00,60.44,60.44,60.36,60.42,8169.0,53.2245,53.2245,53.1541,53.2069,8169.0
2022-08-02 13:50:00,60.41,60.49,60.38,60.48,11616.0,53.1981,53.2685,53.1717,53.2597,11616.0
2022-08-02 13:55:00,60.49,60.51,60.45,60.48,8628.0,53.2685,53.2862,53.2333,53.2597,8628.0
2022-08-02 14:00:00,60.5,60.56,60.49,60.55,10962.0,53.2773,53.3302,53.2685,53.3214,10962.0
2022-08-02 14:05:00,60.55,60.59,60.53,60.57,7782.0,53.3214,53.3566,53.3038,53.339,7782.0
2022-08-02 14:10:00,60.55,60.59,60.53,60.56,11017.5,53.3214,53.3566,53.3038,53.3302,11017.5
2022-08-02 14:15:00,60.55,60.58,60.52,60.58,5743.5,53.3214,53.3478,53.295,53.3478,5743.5
2022-08-02 14:20:00,60.56,60.67,60.55,60.65,8781.0,53.3302,53.4271,53.3214,53.4094,8781.0
2022-08-02 14:25:00,60.66,60.74,60.65,60.74,9421.5,53.4182,53.4887,53.4094,53.4887,9421.5
2022-08-02 14:30:00,60.75,60.75,60.69,60.71,11263.5,53.4975,53.4975,53.4447,53.4623,11263.5
2022-08-02 14:35:00,60.7,60.73,60.62,60.65,12891.0,53.4535,53.4799,53.383,53.4094,12891.0
2022-08-02 14:40:00,60.66,60.69,60.65,60.69,10191.0,53.4182,53.4447,53.4094,53.4447,10191.0
2022-08-02 14:45:00,60.68,60.69,60.57,60.63,14325.0,53.4359,53.4447,53.339,53.3918,14325.0
2022-08-02 14:50:00,60.64,60.64,60.55,60.59,6619.5,53.4006,53.4006,53.3214,53.3566,6619.5
2022-08-02 14:55:00,60.57,60.57,60.38,60.45,17271.0,53.339,53.339,53.1717,53.2333,17271.0
2022-08-02 15:00:00,60.42,60.44,60.37,60.41,12798.0,53.2069,53.2245,53.1629,53.1981,12798.0
2022-08-02 15:05:00,60.4,60.48,60.4,60.43,5859.0,53.1893,53.2597,53.1893,53.2157,5859.0
2022-08-02 15:10:00,60.45,60.47,60.41,60.45,8716.5,53.2333,53.2509,53.1981,53.2333,8716.5
2022-08-02 15:15:00,60.48,60.49,60.36,60.37,7200.0,53.2597,53.2685,53.1541,53.1629,7200.0
2022-08-02 15:20:00,60.33,60.39,60.31,60.31,9292.5,53.1276,53.1805,53.11,53.11,9292.5
2022-08-02 15:25:00,60.31,60.33,60.28,60.33,13704.0,53.11,53.1276,53.0836,53.1276,13704.0
2022-08-02 15:30:00,60.33,60.37,60.31,60.35,15219.0,53.1276,53.1629,53.11,53.1453,15219.0
2022-08-02 15:35:00,60.36,60.44,60.34,60.37,17002.5,53.1541,53.2245,53.1365,53.1629,17002.5
2022-08-02 15:40:00,60.37,60.37,60.31,60.32,20508.0,53.1629,53.1629,53.11,53.1188,20508.0
2022-08-02 15:45:00,60.32,60.33,60.25,60.29,39799.5,53.1188,53.1276,53.0572,53.0924,39799.5
2022-08-02 15:50:00,60.28,60.31,60.17,60.19,53847.0,53.0836,53.11,52.9867,53.0044,53847.0
2022-08-02 15:55:00,60.19,60.19,60.1,60.16,168622.5,53.0044,53.0044,52.9251,52.9779,168622.5
2022-08-03 09:30:00,60.46,60.61,60.33,60.4,41521.5,53.2421,53.3742,53.1276,53.1893,41521.5
2022-08-03 09:35:00,60.33,60.73,60.33,60.56,25168.5,53.1276,53.4799,53.1276,53.3302,25168.5
2022-08-03 09:40:00,60.58,60.62,60.48,60.56,7936.5,53.3478,53.383,53.2597,53.3302,7936.5
2022-08-03 09:45:00,60.56,60.67,60.55,60.56,37602.0,53.3302,53.4271,53.3214,53.3302,37602.0
2022-08-03 09:50:00,60.56,60.69,60.53,60.66,36990.0,53.3302,53.4447,53.3038,53.4182,36990.0
2022-08-03 09:55:00,60.59,60.64,60.53,60.58,21594.0,53.3566,53.4006,53.3038,53.3478,21594.0
2022-08-03 10:00:00,60.57,60.57,60.27,60.35,22867.5,53.339,53.339,53.0748,53.1453,22867.5
2022-08-03 10:05:00,60.39,60.44,60.16,60.25,21738.0,53.1805,53.2245,52.9779,53.0572,21738.0
2022-08-03 10:10:00,60.25,60.27,60.13,60.13,6942.0,53.0572,53.0748,52.9515,52.9515,6942.0
2022-08-03 10:15:00,60.1,60.14,59.87,59.87,43579.5,52.9251,52.9603,52.7226,52.7226,43579.5
2022-08-03 10:20:00,59.88,60.03,59.87,60.03,20310.0,52.7314,52.8635,52.7226,52.8635,20310.0
2022-08-03 10:25:00,60.03,60.31,59.97,60.31,40426.5,52.8635,53.11,52.8106,53.11,40426.5
2022-08-03 10:30:00,60.3,60.35,60.19,60.28,61636.5,53.1012,53.1453,53.0044,53.0836,61636.5
2022-08-03 10:35:00,60.3,60.36,60.25,60.34,10189.5,53.1012,53.1541,53.0572,53.1365,10189.5
2022-08-03 10:40:00,60.33,60.34,60.25,60.34,5400.0,53.1276,53.1365,53.0572,53.1365,5400.0
2022-08-03 10:45:00,60.33,60.45,60.32,60.45,6448.5,53.1276,53.2333,53.1188,53.2333,6448.5
2022-08-03 10:50:00,60.43,60.45,60.36,60.37,4653.0,53.2157,53.2333,53.1541,53.1629,4653.0
2022-08-03 10:55:00,60.37,60.45,60.31,60.31,7318.5,53.1629,53.2333,53.11,53.11,7318.5
2022-08-03 11:00:00,60.3,60.45,60.3,60.39,6636.0,53.1012,53.2333,53.1012,53.1805,6636.0
2022-08-03 11:05:00,60.39,60.43,60.37,60.4,6888.0,53.1805,53.2157,53.1629,53.1893,6888.0
2022-08-03 11:10:00,60.41,60.52,60.4,60.5,6936.0,53.1981,53.295,53.1893,53.2773,6936.0
2022-08-03 11:15:00,60.48,60.52,60.47,60.48,10077.0,53.2597,53.295,53.2509,53.2597,10077.0
2022-08-03 11:20:00,60.47,60.48,60.35,60.39,8181.0,53.2509,53.2597,53.1453,53.1805,8181.0
2022-08-03 11:25:00,60.37,60.51,60.37,60.43,7605.0,53.1629,53.2862,53.1629,53.2157,7605.0
2022-08-03 11:30:00,60.43,60.54,60.4,60.54,7404.0,53.2157,53.3126,53.1893,53.3126,7404.0
2022-08-03 11:35:00,60.53,60.58,60.46,60.53,9316.5,53.3038,53.3478,53.2421,53.3038,9316.5
2022-08-03 11:40:00,60.53,60.55,60.43,60.43,6082.5,53.3038,53.3214,53.2157,53.2157,6082.5
2022-08-03 11:45:00,60.41,60.43,60.36,60.36,7669.5,53.1981,53.2157,53.1541,53.1541,7669.5
2022-08-03 11:50:00,60.37,60.37,60.29,60.31,13867.5,53.1629,53.1629,53.0924,53.11,13867.5
2022-08-03 11:55:00,60.33,60.39,60.31,60.34,7479.0,53.1276,53.1805,53.11,53.1365,7479.0
2022-08-03 12:00:00,60.34,60.4,60.34,60.39,12108.0,53.1365,53.1893,53.1365,53.1805,12108.0
2022-08-03 12:05:00,60.4,60.4,60.29,60.29,11952.0,53.1893,53.1893,53.0924,53.0924,11952.0
2022-08-03 12:10:00,60.28,60.31,60.26,60.3,10686.0,53.0836,53.11,53.066,53.1012,10686.0
2022-08-03 12:15:00,60.29,60.31,60.26,60.31,7650.0,53.0924,53.11,53.066,53.11,7650.0
2022-08-03 12:20:00,60.3,60.46,60.29,60.41,50185.5,53.1012,53.2421,53.0924,53.1981,50185.5
2022-08-03 12:25:00,60.4,60.42,60.39,60.42,6438.0,53.1893,53.2069,53.1805,53.2069,6438.0
2022-08-03 12:30:00,60.41,60.45,60.37,60.41,11305.5,53.1981,53.2333,53.1629,53.1981,11305.5
2022-08-03 12:35:00,60.43,60.43,60.35,60.35,9598.5,53.2157,53.2157,53.1453,53.1453,9598.5
2022-08-03 12:40:00,60.33,60.37,60.33,60.33,7020.0,53.1276,53.1629,53.1276,53.1276,7020.0
2022-08-03 12:45:00,60.33,60.43,60.31,60.38,4842.0,53.1276,53.2157,53.11,53.1717,4842.0
2022-08-03 12:50:00,60.37,60.41,60.37,60.39,10752.0,53.1629,53.1981,53.1629,53.1805,10752.0
2022-08-03 12:55:00,60.4,60.44,60.39,60.41,3249.0,53.1893,53.2245,53.1805,53.1981,3249.0
2022-08-03 13:00:00,60.41,60.43,60.38,60.41,7107.0,53.1981,53.2157,53.1717,53.1981,7107.0
2022-08-03 13:05:00,60.41,60.42,60.37,60.37,5131.5,53.1981,53.2069,53.1629,53.1629,5131.5
2022-08-03 13:10:00,60.37,60.38,60.34,60.34,7980.0,53.1629,53.1717,53.1365,53.1365,7980.0
2022-08-03 13:15:00,60.33,60.33,60.27,60.27,3424.5,53.1276,53.1276,53.0748,53.0748,3424.5
2022-08-03 13:20:00,60.25,60.32,60.25,60.3,26895.0,53.0572,53.1188,53.0572,53.1012,26895.0
2022-08-03 13:25:00,60.29,60.41,60.29,60.4,7230.0,53.0924,53.1981,53.0924,53.1893,7230.0
2022-08-03 13:30:00,60.39,60.44,60.39,60.41,5826.0,53.1805,53.2245,53.1805,53.1981,5826.0
2022-08-03 13:35:00,60.4,60.42,60.37,60.39,19429.5,53.1893,53.2069,53.1629,53.1805,19429.5
2022-08-03 13:40:00,60.37,60.47,60.35,60.45,7383.0,53.1629,53.2509,53.1453,53.2333,7383.0
2022-08-03 13:45:00,60.47,60.6,60.47,60.57,10558.5,53.2509,53.3654,53.2509,53.339,10558.5
2022-08-03 13:50:00,60.56,60.59,60.56,60.57,18912.0,53.3302,53.3566,53.3302,53.339,18912.0
2022-08-03 13:55:00,60.59,60.59,60.53,60.54,11011.5,53.3566,53.3566,53.3038,53.3126,11011.5
2022-08-03 14:00:00,60.55,60.61,60.52,60.61,8314.5,53.3214,53.3742,53.295,53.3742,8314.5
2022-08-03 14:05:00,60.62,60.66,60.62,60.63,6489.0,53.383,53.4182,53.383,53.3918,6489.0
2022-08-03 14:10:00,60.62,60.66,60.61,60.65,7041.0,53.383,53.4182,53.3742,53.4094,7041.0
2022-08-03 14:15:00,60.65,60.65,60.61,60.61,8124.0,53.4094,53.4094,53.3742,53.3742,8124.0
2022-08-03 14:20:00,60.61,60.64,60.59,60.6,6129.0,53.3742,53.4006,53.3566,53.3654,6129.0
2022-08-03 14:25:00,60.59,60.63,60.57,60.62,8304.0,53.3566,53.3918,53.339,53.383,8304.0
2022-08-03 14:30:00,60.62,60.65,60.6,60.61,8490.0,53.383,53.4094,53.3654,53.3742,8490.0
2022-08-03 14:35:00,60.61,60.62,60.59,60.62,3708.0,53.3742,53.383,53.3566,53.383,3708.0
2022-08-03 14:40:00,60.61,60.62,60.52,60.54,70792.5,53.3742,53.383,53.295,53.3126,70792.5
2022-08-03 14:45:00,60.54,60.64,60.54,60.64,8232.0,53.3126,53.4006,53.3126,53.4006,8232.0
2022-08-03 14:50:00,60.62,60.67,60.61,60.67,3844.5,53.383,53.4271,53.3742,53.4271,3844.5
2022-08-03 14:55:00,60.66,60.67,60.63,60.63,8028.0,53.4182,53.4271,53.3918,53.3918,8028.0
2022-08-03 15:00:00,60.63,60.67,60.61,60.67,8109.0,53.3918,53.4271,53.3742,53.4271,8109.0
2022-08-03 15:05:00,60.67,60.7,60.63,60.64,11757.0,53.4271,53.4535,53.3918,53.4006,11757.0
2022-08-03 15:10:00,60.61,60.67,60.61,60.67,9699.0,53.3742,53.4271,53.3742,53.4271,9699.0
2022-08-03 15:15:00,60.67,60.7,60.64,60.69,12585.0,53.4271,53.4535,53.4006,53.4447,12585.0
2022-08-03 15:20:00,60.69,60.73,60.67,60.67,43425.0,53.4447,53.4799,53.4271,53.4271,43425.0
2022-08-03 15:25:00,60.66,60.67,60.61,60.65,24742.5,53.4182,53.4271,53.3742,53.4094,24742.5
2022-08-03 15:30:00,60.64,60.65,60.62,60.65,19923.0,53.4006,53.4094,53.383,53.4094,19923.0
2022-08-03 15:35:00,60.65,60.66,60.57,60.57,17202.0,53.4094,53.4182,53.339,53.339,17202.0
2022-08-03 15:40:00,60.57,60.59,60.56,60.59,25737.0,53.339,53.3566,53.3302,53.3566,25737.0
2022-08-03 15:45:00,60.58,60.59,60.56,60.57,37675.5,53.3478,53.3566,53.3302,53.339,37675.5
2022-08-03 15:50:00,60.59,60.71,60.57,60.67,74445.0,53.3566,53.4623,53.339,53.4271,74445.0
2022-08-03 15:55:00,60.67,60.68,60.54,60.56,123168.0,53.4271,53.4359,53.3126,53.3302,123168.0
2022-08-04 09:30:00,60.68,60.73,60.34,60.36,24868.5,53.4359,53.4799,53.1365,53.1541,24868.5
2022-08-04 09:35:00,60.46,60.53,60.31,60.47,6000.0,53.2421,53.3038,53.11,53.2509,6000.0
2022-08-04 09:40:00,60.51,60.57,60.43,60.53,3750.0,53.2862,53.339,53.2157,53.3038,3750.0
2022-08-04 09:45:00,60.49,60.55,60.43,60.55,8071.5,53.2685,53.3214,53.2157,53.3214,8071.5
2022-08-04 09:50:00,60.57,60.59,60.4,60.5,7701.0,53.339,53.3566,53.1893,53.2773,7701.0
2022-08-04 09:55:00,60.48,60.48,60.37,60.39,14322.0,53.2597,53.2597,53.1629,53.1805,14322.0
2022-08-04 10:00:00,60.45,60.47,60.29,60.39,8125.5,53.2333,53.2509,53.0924,53.1805,8125.5
2022-08-04 10:05:00,60.43,60.45,60.33,60.41,4686.0,53.2157,53.2333,53.1276,53.1981,4686.0
2022-08-04 10:10:00,60.39,60.55,60.39,60.47,8832.0,53.1805,53.3214,53.1805,53.2509,8832.0
2022-08-04 10:15:00,60.41,60.53,60.37,60.49,8514.0,53.1981,53.3038,53.1629,53.2685,8514.0
2022-08-04 10:20:00,60.46,60.57,60.39,60.53,11649.0,53.2421,53.339,53.1805,53.3038,11649.0
2022-08-04 10:25:00,60.51,60.63,60.5,60.58,4800.0,53.2862,53.3918,53.2773,53.3478,4800.0
2022-08-04 10:30:00,60.6,60.72,60.58,60.64,6132.0,53.3654,53.4711,53.3478,53.4006,6132.0
2022-08-04 10:35:00,60.65,60.65,60.49,60.51,24628.5,53.4094,53.4094,53.2685,53.2862,24628.5
2022-08-04 10:40:00,60.48,60.54,60.47,60.51,7762.5,53.2597,53.3126,53.2509,53.2862,7762.5
2022-08-04 10:45:00,60.49,60.64,60.49,60.63,7227.0,53.2685,53.4006,53.2685,53.3918,7227.0
2022-08-04 10:50:00,60.62,60.67,60.61,60.65,2700.0,53.383,53.4271,53.3742,53.4094,2700.0
2022-08-04 10:55:00,60.67,60.67,60.59,60.59,5277.0,53.4271,53.4271,53.3566,53.3566,5277.0
2022-08-04 11:00:00,60.61,60.67,60.59,60.67,8455.5,53.3742,53.4271,53.3566,53.4271,8455.5
2022-08-04 11:05:00,60.66,60.76,60.64,60.74,13551.0,53.4182,53.5063,53.4006,53.4887,13551.0
2022-08-04 11:10:00,60.75,60.77,60.66,60.73,8271.0,53.4975,53.5151,53.4182,53.4799,8271.0
2022-08-04 11:15:00,60.69,60.76,60.66,60.73,5721.0,53.4447,53.5063,53.4182,53.4799,5721.0
2022-08-04 11:20:00,60.76,60.77,60.63,60.63,6906.0,53.5063,53.5151,53.3918,53.3918,6906.0
2022-08-04 11:25:00,60.63,60.64,60.53,60.57,5752.5,53.3918,53.4006,53.3038,53.339,5752.5
2022-08-04 11:30:00,60.6,60.66,60.59,60.61,7123.5,53.3654,53.4182,53.3566,53.3742,7123.5
2022-08-04 11:35:00,60.59,60.61,60.44,60.44,9615.0,53.3566,53.3742,53.2245,53.2245,9615.0
2022-08-04 11:40:00,60.43,60.49,60.42,60.46,6135.0,53.2157,53.2685,53.2069,53.2421,6135.0
2022-08-04 11:45:00,60.44,60.59,60.44,60.53,5077.5,53.2245,53.3566,53.2245,53.3038,5077.5
2022-08-04 11:50:00,60.51,60.61,60.51,60.59,7927.5,53.2862,53.3742,53.2862,53.3566,7927.5
2022-08-04 11:55:00,60.6,60.63,60.59,60.63,4159.5,53.3654,53.3918,53.3566,53.3918,4159.5
2022-08-04 12:00:00,60.62,60.63,60.55,60.59,6847.5,53.383,53.3918,53.3214,53.3566,6847.5
2022-08-04 12:05:00,60.58,60.61,60.57,60.57,22936.5,53.3478,53.3742,53.339,53.339,22936.5
2022-08-04 12:10:00,60.59,60.59,60.51,60.53,7377.0,53.3566,53.3566,53.2862,53.3038,7377.0
2022-08-04 12:15:00,60.49,60.53,60.49,60.52,7504.5,53.2685,53.3038,53.2685,53.295,7504.5
2022-08-04 12:20:00,60.52,60.56,60.51,60.53,5220.0,53.295,53.3302,53.2862,53.3038,5220.0
2022-08-04 12:25:00,60.53,60.57,60.53,60.55,5170.5,53.3038,53.339,53.3038,53.3214,5170.5
2022-08-04 12:30:00,60.57,60.58,60.52,60.57,6988.5,53.339,53.3478,53.295,53.339,6988.5
2022-08-04 12:35:00,60.57,60.57,60.48,60.52,6306.0,53.339,53.339,53.2597,53.295,6306.0
2022-08-04 12:40:00,60.53,60.55,60.47,60.54,6502.5,53.3038,53.3214,53.2509,53.3126,6502.5
2022-08-04 12:45:00,60.53,60.53,60.43,60.47,4828.5,53.3038,53.3038,53.2157,53.2509,4828.5
2022-08-04 12:50:00,60.47,60.52,60.46,60.52,3730.5,53.2509,53.295,53.2421,53.295,3730.5
2022-08-04 12:55:00,60.52,60.54,60.49,60.53,7239.0,53.295,53.3126,53.2685,53.3038,7239.0
2022-08-04 13:00:00,60.53,60.55,60.51,60.54,2550.0,53.3038,53.3214,53.2862,53.3126,2550.0
2022-08-04 13:05:00,60.52,60.55,60.49,60.52,6657.0,53.295,53.3214,53.2685,53.295,6657.0
2022-08-04 13:10:00,60.52,60.58,60.51,60.58,9091.5,53.295,53.3478,53.2862,53.3478,9091.5
2022-08-04 13:15:00,60.59,60.65,60.59,60.65,7050.0,53.3566,53.4094,53.3566,53.4094,7050.0
2022-08-04 13:20:00,60.63,60.67,60.57,60.65,6387.0,53.3918,53.4271,53.339,53.4094,6387.0
2022-08-04 13:25:00,60.65,60.69,60.65,60.67,2898.0,53.4094,53.4447,53.4094,53.4271,2898.0
2022-08-04 13:30:00,60.65,60.71,60.65,60.71,4581.0,53.4094,53.4623,53.4094,53.4623,4581.0
2022-08-04 13:35:00,60.71,60.73,60.69,60.71,3600.0,53.4623,53.4799,53.4447,53.4623,3600.0
2022-08-04 13:40:00,60.71,60.74,60.69,60.7,6111.0,53.4623,53.4887,53.4447,53.4535,6111.0
2022-08-04 13:45:00,60.69,60.7,60.65,60.7,9211.5,53.4447,53.4535,53.4094,53.4535,9211.5
2022-08-04 13:50:00,60.69,60.71,60.63,60.71,8257.5,53.4447,53.4623,53.3918,53.4623,8257.5
2022-08-04 13:55:00,60.71,60.71,60.66,60.67,3370.5,53.4623,53.4623,53.4182,53.4271,3370.5
2022-08-04 14:00:00,60.69,60.72,60.67,60.72,4204.5,53.4447,53.4711,53.4271,53.4711,4204.5
2022-08-04 14:05:00,60.71,60.73,60.67,60.71,5458.5,53.4623,53.4799,53.4271,53.4623,5458.5
2022-08-04 14:10:00,60.71,60.74,60.69,60.74,5355.0,53.4623,53.4887,53.4447,53.4887,5355.0
2022-08-04 14:15:00,60.74,60.76,60.73,60.75,4464.0,53.4887,53.5063,53.4799,53.4975,4464.0
2022-08-04 14:20:00,60.76,60.76,60.67,60.67,4366.5,53.5063,53.5063,53.4271,53.4271,4366.5
2022-08-04 14:25:00,60.66,60.72,60.66,60.71,7155.0,53.4182,53.4711,53.4182,53.4623,7155.0
2022-08-04 14:30:00,60.73,60.73,60.69,60.72,7807.5,53.4799,53.4799,53.4447,53.4711,7807.5
2022-08-04 14:35:00,60.71,60.75,60.69,60.73,12400.5,53.4623,53.4975,53.4447,53.4799,12400.5
2022-08-04 14:40:00,60.73,60.73,60.6,60.65,7192.5,53.4799,53.4799,53.3654,53.4094,7192.5
2022-08-04 14:45:00,60.65,60.67,60.55,60.6,11017.5,53.4094,53.4271,53.3214,53.3654,11017.5
2022-08-04 14:50:00,60.61,60.66,60.59,60.6,11563.5,53.3742,53.4182,53.3566,53.3654,11563.5
2022-08-04 14:55:00,60.6,60.62,60.57,60.61,7914.0,53.3654,53.383,53.339,53.3742,7914.0
2022-08-04 15:00:00,60.59,60.59,60.5,60.53,5305.5,53.3566,53.3566,53.2773,53.3038,5305.5
2022-08-04 15:05:00,60.55,60.55,60.49,60.51,5416.5,53.3214,53.3214,53.2685,53.2862,5416.5
2022-08-04 15:10:00,60.51,60.57,60.5,60.55,7660.5,53.2862,53.339,53.2773,53.3214,7660.5
2022-08-04 15:15:00,60.56,60.67,60.56,60.66,7102.5,53.3302,53.4271,53.3302,53.4182,7102.5
2022-08-04 15:20:00,60.65,60.66,60.58,60.58,5577.0,53.4094,53.4182,53.3478,53.3478,5577.0
2022-08-04 15:25:00,60.58,60.58,60.52,60.54,8419.5,53.3478,53.3478,53.295,53.3126,8419.5
2022-08-04 15:30:00,60.53,60.55,60.49,60.51,11341.5,53.3038,53.3214,53.2685,53.2862,11341.5
2022-08-04 15:35:00,60.51,60.53,60.49,60.49,30367.5,53.2862,53.3038,53.2685,53.2685,30367.5
2022-08-04 15:40:00,60.49,60.53,60.47,60.51,20559.0,53.2685,53.3038,53.2509,53.2862,20559.0
2022-08-04 15:45:00,60.49,60.52,60.47,60.51,22309.5,53.2685,53.295,53.2509,53.2862,22309.5
2022-08-04 15:50:00,60.52,60.58,60.47,60.47,41856.0,53.295,53.3478,53.2509,53.2509,41856.0
2022-08-04 15:55:00,60.46,60.63,60.39,60.59,184288.5,53.2421,53.3918,53.1805,53.3566,184288.5
2022-08-05 09:30:00,60.05,60.32,59.75,59.84,28764.0,52.8811,53.1188,52.6169,52.6961,28764.0
2022-08-05 09:35:00,59.85,60.04,59.81,60.04,4864.5,52.7049,52.8723,52.6697,52.8723,4864.5
2022-08-05 09:40:00,60.02,60.19,60.01,60.19,13785.0,52.8547,53.0044,52.8458,53.0044,13785.0
2022-08-05 09:45:00,60.13,60.21,60.03,60.04,6550.5,52.9515,53.022,52.8635,52.8723,6550.5
2022-08-05 09:50:00,60.18,60.37,60.12,60.33,5754.0,52.9956,53.1629,52.9427,53.1276,5754.0
2022-08-05 09:55:00,60.39,60.39,60.29,60.37,4558.5,53.1805,53.1805,53.0924,53.1629,4558.5
2022-08-05 10:00:00,60.39,60.42,60.36,60.42,5700.0,53.1805,53.2069,53.1541,53.2069,5700.0
2022-08-05 10:05:00,60.45,60.5,60.39,60.42,6894.0,53.2333,53.2773,53.1805,53.2069,6894.0
2022-08-05 10:10:00,60.41,60.46,60.35,60.46,12087.0,53.1981,53.2421,53.1453,53.2421,12087.0
2022-08-05 10:15:00,60.48,60.51,60.36,60.47,12973.5,53.2597,53.2862,53.1541,53.2509,12973.5
2022-08-05 10:20:00,60.41,60.44,60.33,60.33,2850.0,53.1981,53.2245,53.1276,53.1276,2850.0
2022-08-05 10:25:00,60.4,60.41,60.35,60.38,5259.0,53.1893,53.1981,53.1453,53.1717,5259.0
2022-08-05 10:30:00,60.4,60.45,60.29,60.29,6505.5,53.1893,53.2333,53.0924,53.0924,6505.5
2022-08-05 10:35:00,60.28,60.43,60.26,60.43,2400.0,53.0836,53.2157,53.066,53.2157,2400.0
2022-08-05 10:40:00,60.43,60.43,60.32,60.39,9150.0,53.2157,53.2157,53.1188,53.1805,9150.0
2022-08-05 10:45:00,60.39,60.53,60.39,60.52,9156.0,53.1805,53.3038,53.1805,53.295,9156.0
2022-08-05 10:50:00,60.5,60.5,60.36,60.39,3900.0,53.2773,53.2773,53.1541,53.1805,3900.0
2022-08-05 10:55:00,60.39,60.39,60.29,60.3,4828.5,53.1805,53.1805,53.0924,53.1012,4828.5
2022-08-05 11:00:00,60.29,60.29,60.19,60.24,4305.0,53.0924,53.0924,53.0044,53.0484,4305.0
2022-08-05 11:05:00,60.23,60.23,60.15,60.2,3150.0,53.0396,53.0396,52.9691,53.0132,3150.0
2022-08-05 11:10:00,60.25,60.31,60.23,60.25,3900.0,53.0572,53.11,53.0396,53.0572,3900.0
2022-08-05 11:15:00,60.26,60.31,60.19,60.31,6727.5,53.066,53.11,53.0044,53.11,6727.5
2022-08-05 11:20:00,60.32,60.36,60.25,60.27,10642.5,53.1188,53.1541,53.0572,53.0748,10642.5
2022-08-05 11:25:00,60.25,60.29,60.21,60.25,7684.5,53.0572,53.0924,53.022,53.0572,7684.5
2022-08-05 11:30:00,60.22,60.3,60.22,60.29,3600.0,53.0308,53.1012,53.0308,53.0924,3600.0
2022-08-05 11:35:00,60.3,60.32,60.26,60.3,3598.5,53.1012,53.1188,53.066,53.1012,3598.5
2022-08-05 11:40:00,60.29,60.36,60.27,60.31,4788.0,53.0924,53.1541,53.0748,53.11,4788.0
2022-08-05 11:45:00,60.3,60.32,60.27,60.3,5269.5,53.1012,53.1188,53.0748,53.1012,5269.5
2022-08-05 11:50:00,60.3,60.39,60.3,60.37,4657.5,53.1012,53.1805,53.1012,53.1629,4657.5
2022-08-05 11:55:00,60.38,60.38,60.29,60.32,5305.5,53.1717,53.1717,53.0924,53.1188,5305.5
2022-08-05 12:00:00,60.27,60.38,60.27,60.37,3000.0,53.0748,53.1717,53.0748,53.1629,3000.0
2022-08-05 12:05:00,60.39,60.43,60.31,60.31,3450.0,53.1805,53.2157,53.11,53.11,3450.0
2022-08-05 12:10:00,60.34,60.35,60.31,60.33,1896.0,53.1365,53.1453,53.11,53.1276,1896.0
2022-08-05 12:15:00,60.35,60.38,60.33,60.34,3450.0,53.1453,53.1717,53.1276,53.1365,3450.0
2022-08-05 12:20:00,60.33,60.37,60.27,60.3,6043.5,53.1276,53.1629,53.0748,53.1012,6043.5
2022-08-05 12:25:00,60.3,60.32,60.25,60.29,3333.0,53.1012,53.1188,53.0572,53.0924,3333.0
2022-08-05 12:30:00,60.28,60.29,60.25,60.27,16800.0,53.0836,53.0924,53.0572,53.0748,16800.0
2022-08-05 12:35:00,60.28,60.41,60.25,60.38,3750.0,53.0836,53.1981,53.0572,53.1717,3750.0
2022-08-05 12:40:00,60.37,60.51,60.37,60.51,10500.0,53.1629,53.2862,53.1629,53.2862,10500.0
2022-08-05 12:45:00,60.53,60.65,60.53,60.65,4431.0,53.3038,53.4094,53.3038,53.4094,4431.0
2022-08-05 12:50:00,60.63,60.74,60.62,60.69,7365.0,53.3918,53.4887,53.383,53.4447,7365.0
2022-08-05 12:55:00,60.71,60.72,60.66,60.69,7651.5,53.4623,53.4711,53.4182,53.4447,7651.5
2022-08-05 13:00:00,60.7,60.7,60.63,60.68,6268.5,53.4535,53.4535,53.3918,53.4359,6268.5
2022-08-05 13:05:00,60.69,60.71,60.66,60.66,1650.0,53.4447,53.4623,53.4182,53.4182,1650.0
2022-08-05 13:10:00,60.67,60.71,60.66,60.71,5550.0,53.4271,53.4623,53.4182,53.4623,5550.0
2022-08-05 13:15:00,60.73,60.73,60.67,60.67,3000.0,53.4799,53.4799,53.4271,53.4271,3000.0
2022-08-05 13:20:00,60.69,60.7,60.65,60.65,3600.0,53.4447,53.4535,53.4094,53.4094,3600.0
2022-08-05 13:25:00,60.64,60.74,60.64,60.65,4225.5,53.4006,53.4887,53.4006,53.4094,4225.5
2022-08-05 13:30:00,60.65,60.7,60.65,60.69,5599.5,53.4094,53.4535,53.4094,53.4447,5599.5
2022-08-05 13:35:00,60.71,60.79,60.71,60.77,4242.0,53.4623,53.5327,53.4623,53.5151,4242.0
2022-08-05 13:40:00,60.77,60.79,60.77,60.79,3562.5,53.5151,53.5327,53.5151,53.5327,3562.5
2022-08-05 13:45:00,60.77,60.81,60.76,60.79,7023.0,53.5151,53.5503,53.5063,53.5327,7023.0
2022-08-05 13:50:00,60.76,60.78,60.74,60.77,3505.5,53.5063,53.5239,53.4887,53.5151,3505.5
2022-08-05 13:55:00,60.77,60.78,60.67,60.67,4455.0,53.5151,53.5239,53.4271,53.4271,4455.0
2022-08-05 14:00:00,60.67,60.73,60.65,60.73,3762.0,53.4271,53.4799,53.4094,53.4799,3762.0
2022-08-05 14:05:00,60.71,60.75,60.68,60.69,2877.0,53.4623,53.4975,53.4359,53.4447,2877.0
2022-08-05 14:10:00,60.69,60.74,60.67,60.69,5931.0,53.4447,53.4887,53.4271,53.4447,5931.0
2022-08-05 14:15:00,60.68,60.69,60.63,60.69,6928.5,53.4359,53.4447,53.3918,53.4447,6928.5
2022-08-05 14:20:00,60.69,60.72,60.67,60.71,3963.0,53.4447,53.4711,53.4271,53.4623,3963.0
2022-08-05 14:25:00,60.73,60.73,60.59,60.63,3469.5,53.4799,53.4799,53.3566,53.3918,3469.5
2022-08-05 14:30:00,60.6,60.65,60.59,60.65,7135.5,53.3654,53.4094,53.3566,53.4094,7135.5
2022-08-05 14:35:00,60.66,60.69,60.63,60.67,4012.5,53.4182,53.4447,53.3918,53.4271,4012.5
2022-08-05 14:40:00,60.67,60.69,60.65,60.67,5586.0,53.4271,53.4447,53.4094,53.4271,5586.0
2022-08-05 14:45:00,60.65,60.7,60.65,60.69,1800.0,53.4094,53.4535,53.4094,53.4447,1800.0
2022-08-05 14:50:00,60.67,60.73,60.61,60.73,7462.5,53.4271,53.4799,53.3742,53.4799,7462.5
2022-08-05 14:55:00,60.7,60.7,60.55,60.55,5011.5,53.4535,53.4535,53.3214,53.3214,5011.5
2022-08-05 15:00:00,60.57,60.6,60.57,60.59,5728.5,53.339,53.3654,53.339,53.3566,5728.5
2022-08-05 15:05:00,60.57,60.57,60.53,60.54,5925.0,53.339,53.339,53.3038,53.3126,5925.0
2022-08-05 15:10:00,60.55,60.61,60.55,60.58,7542.0,53.3214,53.3742,53.3214,53.3478,7542.0
2022-08-05 15:15:00,60.59,60.63,60.57,60.59,7752.0,53.3566,53.3918,53.339,53.3566,7752.0
2022-08-05 15:20:00,60.57,60.62,60.57,60.6,44550.0,53.339,53.383,53.339,53.3654,44550.0
2022-08-05 15:25:00,60.59,60.6,60.54,60.57,3750.0,53.3566,53.3654,53.3126,53.339,3750.0
2022-08-05 15:30:00,60.57,60.59,60.55,60.59,7486.5,53.339,53.3566,53.3214,53.3566,7486.5
2022-08-05 15:35:00,60.59,60.64,60.59,60.61,8917.5,53.3566,53.4006,53.3566,53.3742,8917.5
2022-08-05 15:40:00,60.61,60.65,60.6,60.64,11919.0,53.3742,53.4094,53.3654,53.4006,11919.0
2022-08-05 15:45:00,60.65,60.71,60.63,60.69,22120.5,53.4094,53.4623,53.3918,53.4447,22120.5
2022-08-05 15:50:00,60.72,60.75,60.65,60.7,28758.0,53.4711,53.4975,53.4094,53.4535,28758.0
2022-08-05 15:55:00,60.71,60.81,60.69,60.75,63760.5,53.4623,53.5503,53.4447,53.4975,63760.5
2022-08-08 09:30:00,61.38,61.69,61.23,61.51,57334.5,54.0523,54.3253,53.9202,54.1668,57334.5
2022-08-08 09:35:00,61.49,61.53,61.09,61.26,8467.5,54.1492,54.1844,53.7969,53.9466,8467.5
2022-08-08 09:40:00,61.23,61.37,61.09,61.26,3057.0,53.9202,54.0435,53.7969,53.9466,3057.0
2022-08-08 09:45:00,61.18,61.19,61.03,61.13,6246.0,53.8762,53.885,53.7441,53.8321,6246.0
2022-08-08 09:50:00,61.09,61.13,60.95,61.13,4167.0,53.7969,53.8321,53.6736,53.8321,4167.0
2022-08-08 09:55:00,61.15,61.17,61.0,61.15,4776.0,53.8498,53.8674,53.7177,53.8498,4776.0
2022-08-08 10:00:00,61.18,61.22,61.1,61.15,13500.0,53.8762,53.9114,53.8057,53.8498,13500.0
2022-08-08 10:05:00,61.14,61.17,60.97,61.05,5278.5,53.8409,53.8674,53.6912,53.7617,5278.5
2022-08-08 10:10:00,60.99,61.13,60.99,61.03,3816.0,53.7089,53.8321,53.7089,53.7441,3816.0
2022-08-08 10:15:00,61.05,61.19,61.05,61.17,10383.0,53.7617,53.885,53.7617,53.8674,10383.0
2022-08-08 10:20:00,61.21,61.28,61.13,61.26,14488.5,53.9026,53.9642,53.8321,53.9466,14488.5
2022-08-08 10:25:00,61.25,61.25,61.11,61.22,17002.5,53.9378,53.9378,53.8145,53.9114,17002.5
2022-08-08 10:30:00,61.25,61.36,61.23,61.27,10612.5,53.9378,54.0347,53.9202,53.9554,10612.5
2022-08-08 10:35:00,61.29,61.35,61.25,61.34,12063.0,53.973,54.0259,53.9378,54.0171,12063.0
2022-08-08 10:40:00,61.37,61.41,61.33,61.41,8691.0,54.0435,54.0787,54.0083,54.0787,8691.0
2022-08-08 10:45:00,61.43,61.44,61.34,61.35,14290.5,54.0963,54.1051,54.0171,54.0259,14290.5
2022-08-08 10:50:00,61.38,61.38,61.32,61.33,4203.0,54.0523,54.0523,53.9995,54.0083,4203.0
2022-08-08 10:55:00,61.31,61.31,61.23,61.27,5700.0,53.9906,53.9906,53.9202,53.9554,5700.0
2022-08-08 11:00:00,61.26,61.32,61.17,61.19,9898.5,53.9466,53.9995,53.8674,53.885,9898.5
2022-08-08 11:05:00,61.18,61.29,61.18,61.27,4818.0,53.8762,53.973,53.8762,53.9554,4818.0
2022-08-08 11:10:00,61.3,61.31,61.23,61.27,10662.0,53.9818,53.9906,53.9202,53.9554,10662.0
2022-08-08 11:15:00,61.29,61.29,61.15,61.2,8274.0,53.973,53.973,53.8498,53.8938,8274.0
2022-08-08 11:20:00,61.21,61.27,61.19,61.19,5214.0,53.9026,53.9554,53.885,53.885,5214.0
2022-08-08 11:25:00,61.19,61.23,61.17,61.23,5925.0,53.885,53.9202,53.8674,53.9202,5925.0
2022-08-08 11:30:00,61.2,61.26,61.18,61.2,4537.5,53.8938,53.9466,53.8762,53.8938,4537.5
2022-08-08 11:35:00,61.19,61.29,61.09,61.13,9117.0,53.885,53.973,53.7969,53.8321,9117.0
2022-08-08 11:40:00,61.13,61.15,61.01,61.05,15912.0,53.8321,53.8498,53.7265,53.7617,15912.0
2022-08-08 11:45:00,61.06,61.16,61.05,61.16,7788.0,53.7705,53.8586,53.7617,53.8586,7788.0
2022-08-08 11:50:00,61.16,61.28,61.16,61.28,6982.5,53.8586,53.9642,53.8586,53.9642,6982.5
2022-08-08 11:55:00,61.29,61.33,61.24,61.25,5823.0,53.973,54.0083,53.929,53.9378,5823.0
2022-08-08 12:00:00,61.21,61.28,61.21,61.26,3463.5,53.9026,53.9642,53.9026,53.9466,3463.5
2022-08-08 12:05:00,61.3,61.3,61.16,61.2,6759.0,53.9818,53.9818,53.8586,53.8938,6759.0
2022-08-08 12:10:00,61.2,61.21,61.07,61.09,4039.5,53.8938,53.9026,53.7793,53.7969,4039.5
2022-08-08 12:15:00,61.09,61.13,61.03,61.07,8214.0,53.7969,53.8321,53.7441,53.7793,8214.0
2022-08-08 12:20:00,61.05,61.12,61.05,61.1,6222.0,53.7617,53.8233,53.7617,53.8057,6222.0
2022-08-08 12:25:00,61.11,61.13,61.04,61.09,5058.0,53.8145,53.8321,53.7529,53.7969,5058.0
2022-08-08 12:30:00,61.08,61.13,61.07,61.1,2619.0,53.7881,53.8321,53.7793,53.8057,2619.0
2022-08-08 12:35:00,61.09,61.09,61.02,61.09,4735.5,53.7969,53.7969,53.7353,53.7969,4735.5
2022-08-08 12:40:00,61.08,61.15,61.08,61.15,4329.0,53.7881,53.8498,53.7881,53.8498,4329.0
2022-08-08 12:45:00,61.13,61.17,61.11,61.12,4587.0,53.8321,53.8674,53.8145,53.8233,4587.0
2022-08-08 12:50:00,61.13,61.21,61.13,61.17,2856.0,53.8321,53.9026,53.8321,53.8674,2856.0
2022-08-08 12:55:00,61.16,61.17,61.07,61.12,3351.0,53.8586,53.8674,53.7793,53.8233,3351.0
2022-08-08 13:00:00,61.1,61.13,61.04,61.07,1651.5,53.8057,53.8321,53.7529,53.7793,1651.5
2022-08-08 13:05:00,61.08,61.2,61.08,61.2,2874.0,53.7881,53.8938,53.7881,53.8938,2874.0
2022-08-08 13:10:00,61.21,61.21,61.14,61.15,4551.0,53.9026,53.9026,53.8409,53.8498,4551.0
2022-08-08 13:15:00,61.15,61.22,61.14,61.14,4237.5,53.8498,53.9114,53.8409,53.8409,4237.5
2022-08-08 13:20:00,61.13,61.13,61.03,61.06,6360.0,53.8321,53.8321,53.7441,53.7705,6360.0
2022-08-08 13:25:00,61.1,61.13,61.08,61.08,7378.5,53.8057,53.8321,53.7881,53.7881,7378.5
2022-08-08 13:30:00,61.05,61.13,61.05,61.1,3958.5,53.7617,53.8321,53.7617,53.8057,3958.5
2022-08-08 13:35:00,61.09,61.09,60.99,60.99,8028.0,53.7969,53.7969,53.7089,53.7089,8028.0
2022-08-08 13:40:00,60.99,61.08,60.99,61.07,11311.5,53.7089,53.7881,53.7089,53.7793,11311.5
2022-08-08 13:45:00,61.08,61.1,61.05,61.1,3958.5,53.7881,53.8057,53.7617,53.8057,3958.5
2022-08-08 13:50:00,61.08,61.15,61.05,61.13,4209.0,53.7881,53.8498,53.7617,53.8321,4209.0
2022-08-08 13:55:00,61.15,61.19,61.12,61.15,24004.5,53.8498,53.885,53.8233,53.8498,24004.5
2022-08-08 14:00:00,61.16,61.17,61.03,61.03,12147.0,53.8586,53.8674,53.7441,53.7441,12147.0
2022-08-08 14:05:00,61.02,61.09,60.99,61.08,7350.0,53.7353,53.7969,53.7089,53.7881,7350.0
2022-08-08 14:10:00,61.06,61.07,61.01,61.04,9364.5,53.7705,53.7793,53.7265,53.7529,9364.5
2022-08-08 14:15:00,61.04,61.06,60.97,61.03,6810.0,53.7529,53.7705,53.6912,53.7441,6810.0
2022-08-08 14:20:00,61.03,61.05,61.01,61.03,5043.0,53.7441,53.7617,53.7265,53.7441,5043.0
2022-08-08 14:25:00,61.02,61.05,60.99,61.02,12186.0,53.7353,53.7617,53.7089,53.7353,12186.0
2022-08-08 14:30:00,61.01,61.07,60.99,61.06,6667.5,53.7265,53.7793,53.7089,53.7705,6667.5
2022-08-08 14:35:00,61.06,61.09,61.0,61.07,11142.0,53.7705,53.7969,53.7177,53.7793,11142.0
2022-08-08 14:40:00,61.08,61.08,60.95,60.95,5050.5,53.7881,53.7881,53.6736,53.6736,5050.5
2022-08-08 14:45:00,60.93,61.03,60.9,60.97,21076.5,53.656,53.7441,53.6296,53.6912,21076.5
2022-08-08 14:50:00,60.97,60.97,60.88,60.91,10230.0,53.6912,53.6912,53.612,53.6384,10230.0
2022-08-08 14:55:00,60.9,60.97,60.89,60.93,11550.0,53.6296,53.6912,53.6208,53.656,11550.0
2022-08-08 15:00:00,60.93,60.94,60.87,60.93,21778.5,53.656,53.6648,53.6032,53.656,21778.5
2022-08-08 15:05:00,60.93,60.94,60.87,60.91,15759.0,53.656,53.6648,53.6032,53.6384,15759.0
2022-08-08 15:10:00,60.91,60.92,60.9,60.91,5484.0,53.6384,53.6472,53.6296,53.6384,5484.0
2022-08-08 15:15:00,60.89,60.9,60.83,60.85,12348.0,53.6208,53.6296,53.568,53.5856,12348.0
2022-08-08 15:20:00,60.87,60.93,60.83,60.91,10176.0,53.6032,53.656,53.568,53.6384,10176.0
2022-08-08 15:25:00,60.91,60.93,60.89,60.91,6988.5,53.6384,53.656,53.6208,53.6384,6988.5
2022-08-08 15:30:00,60.91,60.96,60.89,60.92,18579.0,53.6384,53.6824,53.6208,53.6472,18579.0
2022-08-08 15:35:00,60.93,60.96,60.91,60.94,13071.0,53.656,53.6824,53.6384,53.6648,13071.0
2022-08-08 15:40:00,60.95,61.01,60.94,61.01,13321.5,53.6736,53.7265,53.6648,53.7265,13321.5
2022-08-08 15:45:00,61.01,61.11,60.99,61.09,25027.5,53.7265,53.8145,53.7089,53.7969,25027.5
2022-08-08 15:50:00,61.08,61.17,61.02,61.15,44748.0,53.7881,53.8674,53.7353,53.8498,44748.0
2022-08-08 15:55:00,61.15,61.16,61.04,61.06,107640.0,53.8498,53.8586,53.7529,53.7705,107640.0
2022-08-09 09:30:00,61.05,61.18,60.72,60.97,54775.5,53.7617,53.8762,53.4711,53.6912,54775.5
2022-08-09 09:35:00,60.99,61.29,60.99,61.07,8547.0,53.7089,53.973,53.7089,53.7793,8547.0
2022-08-09 09:40:00,61.11,61.11,60.97,60.97,4989.0,53.8145,53.8145,53.6912,53.6912,4989.0
2022-08-09 09:45:00,60.95,61.01,60.9,60.9,1524.0,53.6736,53.7265,53.6296,53.6296,1524.0
2022-08-09 09:50:00,60.97,61.09,60.78,60.84,4812.0,53.6912,53.7969,53.5239,53.5768,4812.0
2022-08-09 09:55:00,60.85,60.97,60.84,60.9,6300.0,53.5856,53.6912,53.5768,53.6296,6300.0
2022-08-09 10:00:00,60.89,60.9,60.77,60.79,13515.0,53.6208,53.6296,53.5151,53.5327,13515.0
2022-08-09 10:05:00,60.77,60.83,60.71,60.79,12424.5,53.5151,53.568,53.4623,53.5327,12424.5
2022-08-09 10:10:00,60.79,60.87,60.77,60.87,17095.5,53.5327,53.6032,53.5151,53.6032,17095.5
2022-08-09 10:15:00,60.87,60.9,60.82,60.83,4657.5,53.6032,53.6296,53.5591,53.568,4657.5
2022-08-09 10:20:00,60.86,60.89,60.77,60.82,6607.5,53.5944,53.6208,53.5151,53.5591,6607.5
2022-08-09 10:25:00,60.85,60.88,60.77,60.81,5266.5,53.5856,53.612,53.5151,53.5503,5266.5
2022-08-09 10:30:00,60.83,60.91,60.83,60.87,6315.0,53.568,53.6384,53.568,53.6032,6315.0
2022-08-09 10:35:00,60.85,60.85,60.77,60.81,5038.5,53.5856,53.5856,53.5151,53.5503,5038.5
2022-08-09 10:40:00,60.78,60.88,60.76,60.87,8595.0,53.5239,53.612,53.5063,53.6032,8595.0
2022-08-09 10:45:00,60.87,60.87,60.83,60.87,5046.0,53.6032,53.6032,53.568,53.6032,5046.0
2022-08-09 10:50:00,60.87,60.94,60.87,60.93,6909.0,53.6032,53.6648,53.6032,53.656,6909.0
2022-08-09 10:55:00,60.94,60.94,60.84,60.85,5742.0,53.6648,53.6648,53.5768,53.5856,5742.0
2022-08-09 11:00:00,60.86,60.92,60.79,60.79,9600.0,53.5944,53.6472,53.5327,53.5327,9600.0
2022-08-09 11:05:00,60.8,60.87,60.79,60.85,6001.5,53.5415,53.6032,53.5327,53.5856,6001.5
2022-08-09 11:10:00,60.85,60.9,60.81,60.88,8938.5,53.5856,53.6296,53.5503,53.612,8938.5
2022-08-09 11:15:00,60.86,60.91,60.86,60.87,8850.0,53.5944,53.6384,53.5944,53.6032,8850.0
2022-08-09 11:20:00,60.87,60.89,60.83,60.84,3600.0,53.6032,53.6208,53.568,53.5768,3600.0
2022-08-09 11:25:00,60.83,60.85,60.81,60.82,3645.0,53.568,53.5856,53.5503,53.5591,3645.0
2022-08-09 11:30:00,60.83,60.83,60.74,60.75,3000.0,53.568,53.568,53.4887,53.4975,3000.0
2022-08-09 11:35:00,60.75,60.77,60.66,60.73,6991.5,53.4975,53.5151,53.4182,53.4799,6991.5
2022-08-09 11:40:00,60.75,60.77,60.67,60.67,3766.5,53.4975,53.5151,53.4271,53.4271,3766.5
2022-08-09 11:45:00,60.67,60.75,60.67,60.74,2775.0,53.4271,53.4975,53.4271,53.4887,2775.0
2022-08-09 11:50:00,60.73,60.77,60.7,60.76,11794.5,53.4799,53.5151,53.4535,53.5063,11794.5
2022-08-09 11:55:00,60.75,60.79,60.74,60.78,6054.0,53.4975,53.5327,53.4887,53.5239,6054.0
2022-08-09 12:00:00,60.75,60.77,60.73,60.76,2850.0,53.4975,53.5151,53.4799,53.5063,2850.0
2022-08-09 12:05:00,60.75,60.86,60.75,60.79,7414.5,53.4975,53.5944,53.4975,53.5327,7414.5
2022-08-09 12:10:00,60.8,60.85,60.79,60.79,3918.0,53.5415,53.5856,53.5327,53.5327,3918.0
2022-08-09 12:15:00,60.79,60.84,60.79,60.83,3750.0,53.5327,53.5768,53.5327,53.568,3750.0
2022-08-09 12:20:00,60.83,60.87,60.79,60.79,6159.0,53.568,53.6032,53.5327,53.5327,6159.0
2022-08-09 12:25:00,60.8,60.84,60.77,60.77,3600.0,53.5415,53.5768,53.5151,53.5151,3600.0
2022-08-09 12:30:00,60.77,60.86,60.77,60.84,5550.0,53.5151,53.5944,53.5151,53.5768,5550.0
2022-08-09 12:35:00,60.81,60.86,60.78,60.84,2851.5,53.5503,53.5944,53.5239,53.5768,2851.5
2022-08-09 12:40:00,60.84,60.91,60.82,60.91,7803.0,53.5768,53.6384,53.5591,53.6384,7803.0
2022-08-09 12:45:00,60.9,60.91,60.87,60.89,5338.5,53.6296,53.6384,53.6032,53.6208,5338.5
2022-08-09 12:50:00,60.88,60.89,60.85,60.89,2982.0,53.612,53.6208,53.5856,53.6208,2982.0
2022-08-09 12:55:00,60.91,60.93,60.89,60.91,2722.5,53.6384,53.656,53.6208,53.6384,2722.5
2022-08-09 13:00:00,60.92,60.93,60.89,60.89,18328.5,53.6472,53.656,53.6208,53.6208,18328.5
2022-08-09 13:05:00,60.88,60.93,60.87,60.93,6366.0,53.612,53.656,53.6032,53.656,6366.0
2022-08-09 13:10:00,60.95,60.96,60.93,60.96,3772.5,53.6736,53.6824,53.656,53.6824,3772.5
2022-08-09 13:15:00,60.97,61.01,60.96,60.97,4185.0,53.6912,53.7265,53.6824,53.6912,4185.0
2022-08-09 13:20:00,60.95,60.98,60.89,60.91,6301.5,53.6736,53.7,53.6208,53.6384,6301.5
2022-08-09 13:25:00,60.89,60.94,60.89,60.94,14386.5,53.6208,53.6648,53.6208,53.6648,14386.5
2022-08-09 13:30:00,60.97,60.97,60.9,60.9,6300.0,53.6912,53.6912,53.6296,53.6296,6300.0
2022-08-09 13:35:00,60.9,60.94,60.89,60.94,3450.0,53.6296,53.6648,53.6208,53.6648,3450.0
2022-08-09 13:40:00,60.92,60.93,60.83,60.87,3895.5,53.6472,53.656,53.568,53.6032,3895.5
2022-08-09 13:45:00,60.88,60.92,60.84,60.92,4885.5,53.612,53.6472,53.5768,53.6472,4885.5
2022-08-09 13:50:00,60.91,60.95,60.9,60.93,4981.5,53.6384,53.6736,53.6296,53.656,4981.5
2022-08-09 13:55:00,60.92,60.99,60.92,60.97,4803.0,53.6472,53.7089,53.6472,53.6912,4803.0
2022-08-09 14:00:00,60.98,60.99,60.94,60.94,4581.0,53.7,53.7089,53.6648,53.6648,4581.0
2022-08-09 14:05:00,60.95,60.96,60.9,60.93,5928.0,53.6736,53.6824,53.6296,53.656,5928.0
2022-08-09 14:10:00,60.94,60.95,60.9,60.91,6631.5,53.6648,53.6736,53.6296,53.6384,6631.5
2022-08-09 14:15:00,60.9,60.9,60.8,60.83,4863.0,53.6296,53.6296,53.5415,53.568,4863.0
2022-08-09 14:20:00,60.82,60.83,60.77,60.81,17992.5,53.5591,53.568,53.5151,53.5503,17992.5
2022-08-09 14:25:00,60.82,60.82,60.71,60.77,7077.0,53.5591,53.5591,53.4623,53.5151,7077.0
2022-08-09 14:30:00,60.76,60.76,60.74,60.75,2700.0,53.5063,53.5063,53.4887,53.4975,2700.0
2022-08-09 14:35:00,60.75,60.75,60.7,60.74,5430.0,53.4975,53.4975,53.4535,53.4887,5430.0
2022-08-09 14:40:00,60.73,60.75,60.73,60.75,3393.0,53.4799,53.4975,53.4799,53.4975,3393.0
2022-08-09 14:45:00,60.75,60.82,60.75,60.82,4050.0,53.4975,53.5591,53.4975,53.5591,4050.0
2022-08-09 14:50:00,60.81,60.88,60.81,60.87,5412.0,53.5503,53.612,53.5503,53.6032,5412.0
2022-08-09 14:55:00,60.87,60.89,60.85,60.86,5631.0,53.6032,53.6208,53.5856,53.5944,5631.0
2022-08-09 15:00:00,60.87,60.87,60.81,60.81,4971.0,53.6032,53.6032,53.5503,53.5503,4971.0
2022-08-09 15:05:00,60.79,60.81,60.78,60.81,6118.5,53.5327,53.5503,53.5239,53.5503,6118.5
2022-08-09 15:10:00,60.81,60.82,60.75,60.77,5530.5,53.5503,53.5591,53.4975,53.5151,5530.5
2022-08-09 15:15:00,60.78,60.8,60.77,60.79,8092.5,53.5239,53.5415,53.5151,53.5327,8092.5
2022-08-09 15:20:00,60.79,60.83,60.78,60.82,6012.0,53.5327,53.568,53.5239,53.5591,6012.0
2022-08-09 15:25:00,60.82,60.82,60.76,60.77,6630.0,53.5591,53.5591,53.5063,53.5151,6630.0
2022-08-09 15:30:00,60.77,60.82,60.76,60.79,9300.0,53.5151,53.5591,53.5063,53.5327,9300.0
2022-08-09 15:35:00,60.81,60.82,60.77,60.79,8850.0,53.5503,53.5591,53.5151,53.5327,8850.0
2022-08-09 15:40:00,60.79,60.81,60.75,60.76,9411.0,53.5327,53.5503,53.4975,53.5063,9411.0
2022-08-09 15:45:00,60.77,60.85,60.74,60.84,15177.0,53.5151,53.5856,53.4887,53.5768,15177.0
2022-08-09 15:50:00,60.83,60.91,60.83,60.85,30138.0,53.568,53.6384,53.568,53.5856,30138.0
2022-08-09 15:55:00,60.84,60.96,60.83,60.91,79731.0,53.5768,53.6824,53.568,53.6384,79731.0
2022-08-10 09:30:00,61.89,61.95,61.73,61.85,23086.5,54.5014,54.5542,54.3605,54.4662,23086.5
2022-08-10 09:35:00,61.9,61.98,61.82,61.93,8163.0,54.5102,54.5807,54.4398,54.5366,8163.0
2022-08-10 09:40:00,61.85,62.03,61.85,61.98,21045.0,54.4662,54.6247,54.4662,54.5807,21045.0
2022-08-10 09:45:00,62.03,62.11,61.92,61.92,18472.5,54.6247,54.6951,54.5278,54.5278,18472.5
2022-08-10 09:50:00,62.01,62.01,61.87,61.88,4113.0,54.6071,54.6071,54.4838,54.4926,4113.0
2022-08-10 09:55:00,61.89,61.92,61.81,61.88,4500.0,54.5014,54.5278,54.431,54.4926,4500.0
2022-08-10 10:00:00,61.92,62.05,61.9,61.9,7381.5,54.5278,54.6423,54.5102,54.5102,7381.5
2022-08-10 10:05:00,61.94,62.01,61.9,62.01,4800.0,54.5454,54.6071,54.5102,54.6071,4800.0
2022-08-10 10:10:00,62.01,62.05,61.96,62.03,6937.5,54.6071,54.6423,54.5631,54.6247,6937.5
2022-08-10 10:15:00,62.01,62.07,61.99,62.01,3901.5,54.6071,54.6599,54.5895,54.6071,3901.5
2022-08-10 10:20:00,61.97,61.98,61.89,61.95,7530.0,54.5719,54.5807,54.5014,54.5542,7530.0
2022-08-10 10:25:00,61.96,62.05,61.92,62.02,7165.5,54.5631,54.6423,54.5278,54.6159,7165.5
2022-08-10 10:30:00,62.01,62.05,62.01,62.03,3000.0,54.6071,54.6423,54.6071,54.6247,3000.0
2022-08-10 10:35:00,62.02,62.02,61.92,61.97,4489.5,54.6159,54.6159,54.5278,54.5719,4489.5
2022-08-10 10:40:00,61.96,62.03,61.95,61.96,4650.0,54.5631,54.6247,54.5542,54.5631,4650.0
2022-08-10 10:45:00,61.97,61.99,61.94,61.95,5508.0,54.5719,54.5895,54.5454,54.5542,5508.0
2022-08-10 10:50:00,61.95,61.98,61.93,61.95,3645.0,54.5542,54.5807,54.5366,54.5542,3645.0
2022-08-10 10:55:00,61.95,61.99,61.92,61.92,6112.5,54.5542,54.5895,54.5278,54.5278,6112.5
2022-08-10 11:00:00,61.93,62.06,61.93,62.06,7060.5,54.5366,54.6511,54.5366,54.6511,7060.5
2022-08-10 11:05:00,62.04,62.05,61.99,62.01,3685.5,54.6335,54.6423,54.5895,54.6071,3685.5
2022-08-10 11:10:00,61.99,61.99,61.91,61.96,6279.0,54.5895,54.5895,54.519,54.5631,6279.0
2022-08-10 11:15:00,61.97,61.97,61.83,61.83,3433.5,54.5719,54.5719,54.4486,54.4486,3433.5
2022-08-10 11:20:00,61.84,61.93,61.84,61.92,5679.0,54.4574,54.5366,54.4574,54.5278,5679.0
2022-08-10 11:25:00,61.92,61.97,61.88,61.89,6556.5,54.5278,54.5719,54.4926,54.5014,6556.5
2022-08-10 11:30:00,61.89,61.93,61.87,61.93,3082.5,54.5014,54.5366,54.4838,54.5366,3082.5
2022-08-10 11:35:00,61.87,61.87,61.76,61.79,3495.0,54.4838,54.4838,54.3869,54.4133,3495.0
2022-08-10 11:40:00,61.78,61.87,61.77,61.81,2550.0,54.4045,54.4838,54.3957,54.431,2550.0
2022-08-10 11:45:00,61.8,61.85,61.8,61.85,2668.5,54.4222,54.4662,54.4222,54.4662,2668.5
2022-08-10 11:50:00,61.86,61.9,61.81,61.9,8113.5,54.475,54.5102,54.431,54.5102,8113.5
2022-08-10 11:55:00,61.92,61.92,61.88,61.91,2053.5,54.5278,54.5278,54.4926,54.519,2053.5
2022-08-10 12:00:00,61.93,61.95,61.87,61.89,5647.5,54.5366,54.5542,54.4838,54.5014,5647.5
2022-08-10 12:05:00,61.86,61.88,61.85,61.88,4285.5,54.475,54.4926,54.4662,54.4926,4285.5
2022-08-10 12:10:00,61.88,61.89,61.85,61.89,3300.0,54.4926,54.5014,54.4662,54.5014,3300.0
2022-08-10 12:15:00,61.88,61.88,61.75,61.75,5080.5,54.4926,54.4926,54.3781,54.3781,5080.5
2022-08-10 12:20:00,61.74,61.88,61.74,61.86,26163.0,54.3693,54.4926,54.3693,54.475,26163.0
2022-08-10 12:25:00,61.86,61.87,61.84,61.85,3190.5,54.475,54.4838,54.4574,54.4662,3190.5
2022-08-10 12:30:00,61.87,61.91,61.85,61.9,4317.0,54.4838,54.519,54.4662,54.5102,4317.0
2022-08-10 12:35:00,61.91,61.91,61.85,61.89,3912.0,54.519,54.519,54.4662,54.5014,3912.0
2022-08-10 12:40:00,61.89,61.92,61.89,61.9,1687.5,54.5014,54.5278,54.5014,54.5102,1687.5
2022-08-10 12:45:00,61.89,61.91,61.87,61.9,7074.0,54.5014,54.519,54.4838,54.5102,7074.0
2022-08-10 12:50:00,61.91,61.93,61.89,61.91,3411.0,54.519,54.5366,54.5014,54.519,3411.0
2022-08-10 12:55:00,61.91,61.93,61.88,61.89,4693.5,54.519,54.5366,54.4926,54.5014,4693.5
2022-08-10 13:00:00,61.89,61.93,61.89,61.91,4435.5,54.5014,54.5366,54.5014,54.519,4435.5
2022-08-10 13:05:00,61.92,61.95,61.92,61.95,1894.5,54.5278,54.5542,54.5278,54.5542,1894.5
2022-08-10 13:10:00,61.97,61.97,61.93,61.95,2850.0,54.5719,54.5719,54.5366,54.5542,2850.0
2022-08-10 13:15:00,61.95,61.97,61.93,61.97,3700.5,54.5542,54.5719,54.5366,54.5719,3700.5
2022-08-10 13:20:00,61.97,61.99,61.95,61.99,5187.0,54.5719,54.5895,54.5542,54.5895,5187.0
2022-08-10 13:25:00,61.98,61.99,61.91,61.91,6972.0,54.5807,54.5895,54.519,54.519,6972.0
2022-08-10 13:30:00,61.91,61.96,61.91,61.95,3597.0,54.519,54.5631,54.519,54.5542,3597.0
2022-08-10 13:35:00,61.95,61.97,61.93,61.97,13074.0,54.5542,54.5719,54.5366,54.5719,13074.0
2022-08-10 13:40:00,61.96,62.0,61.95,62.0,9909.0,54.5631,54.5983,54.5542,54.5983,9909.0
2022-08-10 13:45:00,62.01,62.09,62.0,62.08,6954.0,54.6071,54.6775,54.5983,54.6687,6954.0
2022-08-10 13:50:00,62.08,62.09,62.07,62.09,4656.0,54.6687,54.6775,54.6599,54.6775,4656.0
2022-08-10 13:55:00,62.1,62.1,62.05,62.05,7869.0,54.6863,54.6863,54.6423,54.6423,7869.0
2022-08-10 14:00:00,62.07,62.08,62.05,62.07,3450.0,54.6599,54.6687,54.6423,54.6599,3450.0
2022-08-10 14:05:00,62.06,62.07,62.01,62.02,8275.5,54.6511,54.6599,54.6071,54.6159,8275.5
2022-08-10 14:10:00,62.04,62.07,62.02,62.02,6150.0,54.6335,54.6599,54.6159,54.6159,6150.0
2022-08-10 14:15:00,62.03,62.06,62.02,62.04,5527.5,54.6247,54.6511,54.6159,54.6335,5527.5
2022-08-10 14:20:00,62.04,62.07,62.03,62.04,2860.5,54.6335,54.6599,54.6247,54.6335,2860.5
2022-08-10 14:25:00,62.04,62.05,62.02,62.02,2913.0,54.6335,54.6423,54.6159,54.6159,2913.0
2022-08-10 14:30:00,62.03,62.04,62.01,62.03,3799.5,54.6247,54.6335,54.6071,54.6247,3799.5
2022-08-10 14:35:00,62.05,62.07,62.04,62.05,4005.0,54.6423,54.6599,54.6335,54.6423,4005.0
2022-08-10 14:40:00,62.05,62.05,62.03,62.03,5280.0,54.6423,54.6423,54.6247,54.6247,5280.0
2022-08-10 14:45:00,62.03,62.05,61.97,61.99,9309.0,54.6247,54.6423,54.5719,54.5895,9309.0
2022-08-10 14:50:00,61.99,62.03,61.99,62.0,5647.5,54.5895,54.6247,54.5895,54.5983,5647.5
2022-08-10 14:55:00,61.99,62.0,61.94,61.96,7330.5,54.5895,54.5983,54.5454,54.5631,7330.5
2022-08-10 15:00:00,61.94,61.96,61.91,61.94,29043.0,54.5454,54.5631,54.519,54.5454,29043.0
2022-08-10 15:05:00,61.96,61.97,61.89,61.89,5649.0,54.5631,54.5719,54.5014,54.5014,5649.0
2022-08-10 15:10:00,61.89,61.93,61.86,61.92,13509.0,54.5014,54.5366,54.475,54.5278,13509.0
2022-08-10 15:15:00,61.91,61.93,61.89,61.92,7690.5,54.519,54.5366,54.5014,54.5278,7690.5
2022-08-10 15:20:00,61.92,61.94,61.91,61.91,12447.0,54.5278,54.5454,54.519,54.519,12447.0
2022-08-10 15:25:00,61.92,61.96,61.91,61.96,8655.0,54.5278,54.5631,54.519,54.5631,8655.0
2022-08-10 15:30:00,61.95,61.99,61.94,61.96,19687.5,54.5542,54.5895,54.5454,54.5631,19687.5
2022-08-10 15:35:00,61.97,62.03,61.96,62.0,18838.5,54.5719,54.6247,54.5631,54.5983,18838.5
2022-08-10 15:40:00,62.0,62.1,61.99,62.09,19942.5,54.5983,54.6863,54.5895,54.6775,19942.5
2022-08-10 15:45:00,62.09,62.14,62.08,62.09,39481.5,54.6775,54.7216,54.6687,54.6775,39481.5
2022-08-10 15:50:00,62.1,62.2,62.08,62.17,79180.5,54.6863,54.7744,54.6687,54.748,79180.5
2022-08-10 15:55:00,62.16,62.21,62.11,62.17,217068.0,54.7392,54.7832,54.6951,54.748,217068.0
2022-08-11 09:30:00,62.13,62.79,62.13,62.67,52255.5,54.7128,55.294,54.7128,55.1883,52255.5
2022-08-11 09:35:00,62.67,62.67,62.53,62.54,20721.0,55.1883,55.1883,55.065,55.0738,20721.0
2022-08-11 09:40:00,62.52,62.52,62.19,62.34,30810.0,55.0562,55.0562,54.7656,54.8977,30810.0
2022-08-11 09:45:00,62.33,62.49,62.3,62.45,25153.5,54.8889,55.0298,54.8625,54.9946,25153.5
2022-08-11 09:50:00,62.41,62.53,62.32,62.48,18258.0,54.9593,55.065,54.8801,55.021,18258.0
2022-08-11 09:55:00,62.46,62.49,62.37,62.39,17734.5,55.0034,55.0298,54.9241,54.9417,17734.5
2022-08-11 10:00:00,62.39,62.54,62.36,62.51,13080.0,54.9417,55.0738,54.9153,55.0474,13080.0
2022-08-11 10:05:00,62.53,62.61,62.33,62.33,22110.0,55.065,55.1355,54.8889,54.8889,22110.0
2022-08-11 10:10:00,62.33,62.41,62.27,62.29,34887.0,54.8889,54.9593,54.836,54.8537,34887.0
2022-08-11 10:15:00,62.27,62.32,62.19,62.32,18312.0,54.836,54.8801,54.7656,54.8801,18312.0
2022-08-11 10:20:00,62.27,62.28,62.14,62.18,17946.0,54.836,54.8448,54.7216,54.7568,17946.0
2022-08-11 10:25:00,62.21,62.27,62.12,62.17,19209.0,54.7832,54.836,54.7039,54.748,19209.0
2022-08-11 10:30:00,62.21,62.29,62.17,62.21,15303.0,54.7832,54.8537,54.748,54.7832,15303.0
2022-08-11 10:35:00,62.19,62.27,62.15,62.15,15166.5,54.7656,54.836,54.7304,54.7304,15166.5
2022-08-11 10:40:00,62.14,62.14,62.01,62.04,24048.0,54.7216,54.7216,54.6071,54.6335,24048.0
2022-08-11 10:45:00,62.03,62.23,62.0,62.15,54885.0,54.6247,54.8008,54.5983,54.7304,54885.0
2022-08-11 10:50:00,62.15,62.24,62.07,62.17,18832.5,54.7304,54.8096,54.6599,54.748,18832.5
2022-08-11 10:55:00,62.18,62.18,61.95,61.95,11545.5,54.7568,54.7568,54.5542,54.5542,11545.5
2022-08-11 11:00:00,61.95,62.01,61.91,61.98,22071.0,54.5542,54.6071,54.519,54.5807,22071.0
2022-08-11 11:05:00,61.98,62.03,61.88,61.92,14334.0,54.5807,54.6247,54.4926,54.5278,14334.0
2022-08-11 11:10:00,61.93,61.97,61.87,61.97,10201.5,54.5366,54.5719,54.4838,54.5719,10201.5
2022-08-11 11:15:00,61.93,61.94,61.78,61.81,14397.0,54.5366,54.5454,54.4045,54.431,14397.0
2022-08-11 11:20:00,61.82,61.94,61.82,61.94,8971.5,54.4398,54.5454,54.4398,54.5454,8971.5
2022-08-11 11:25:00,61.9,61.99,61.9,61.97,6756.0,54.5102,54.5895,54.5102,54.5719,6756.0
2022-08-11 11:30:00,61.96,61.99,61.9,61.91,5820.0,54.5631,54.5895,54.5102,54.519,5820.0
2022-08-11 11:35:00,61.88,61.91,61.82,61.91,9591.0,54.4926,54.519,54.4398,54.519,9591.0
2022-08-11 11:40:00,61.92,61.98,61.89,61.93,10696.5,54.5278,54.5807,54.5014,54.5366,10696.5
2022-08-11 11:45:00,61.93,61.99,61.91,61.97,6900.0,54.5366,54.5895,54.519,54.5719,6900.0
2022-08-11 11:50:00,61.97,61.97,61.86,61.86,6442.5,54.5719,54.5719,54.475,54.475,6442.5
2022-08-11 11:55:00,61.84,61.89,61.83,61.87,4554.0,54.4574,54.5014,54.4486,54.4838,4554.0
2022-08-11 12:00:00,61.83,61.87,61.79,61.83,17826.0,54.4486,54.4838,54.4133,54.4486,17826.0
2022-08-11 12:05:00,61.83,61.86,61.77,61.8,8493.0,54.4486,54.475,54.3957,54.4222,8493.0
2022-08-11 12:10:00,61.8,61.81,61.75,61.78,8188.5,54.4222,54.431,54.3781,54.4045,8188.5
2022-08-11 12:15:00,61.75,61.83,61.73,61.79,8742.0,54.3781,54.4486,54.3605,54.4133,8742.0
2022-08-11 12:20:00,61.77,61.83,61.75,61.8,14239.5,54.3957,54.4486,54.3781,54.4222,14239.5
2022-08-11 12:25:00,61.81,61.99,61.81,61.99,6340.5,54.431,54.5895,54.431,54.5895,6340.5
2022-08-11 12:30:00,61.98,62.05,61.97,62.05,9255.0,54.5807,54.6423,54.5719,54.6423,9255.0
2022-08-11 12:35:00,62.05,62.15,62.05,62.12,7713.0,54.6423,54.7304,54.6423,54.7039,7713.0
2022-08-11 12:40:00,62.11,62.23,62.11,62.2,11449.5,54.6951,54.8008,54.6951,54.7744,11449.5
2022-08-11 12:45:00,62.21,62.38,62.19,62.37,7242.0,54.7832,54.9329,54.7656,54.9241,7242.0
2022-08-11 12:50:00,62.36,62.43,62.34,62.35,7774.5,54.9153,54.9769,54.8977,54.9065,7774.5
2022-08-11 12:55:00,62.35,62.37,62.32,62.35,3984.0,54.9065,54.9241,54.8801,54.9065,3984.0
2022-08-11 13:00:00,62.36,62.39,62.29,62.3,5887.5,54.9153,54.9417,54.8537,54.8625,5887.5
2022-08-11 13:05:00,62.3,62.34,62.3,62.31,3768.0,54.8625,54.8977,54.8625,54.8713,3768.0
2022-08-11 13:10:00,62.32,62.37,62.31,62.34,7377.0,54.8801,54.9241,54.8713,54.8977,7377.0
2022-08-11 13:15:00,62.38,62.41,62.35,62.37,8766.0,54.9329,54.9593,54.9065,54.9241,8766.0
2022-08-11 13:20:00,62.37,62.37,62.29,62.29,6234.0,54.9241,54.9241,54.8537,54.8537,6234.0
2022-08-11 13:25:00,62.27,62.32,62.26,62.31,6303.0,54.836,54.8801,54.8272,54.8713,6303.0
2022-08-11 13:30:00,62.31,62.33,62.28,62.28,6967.5,54.8713,54.8889,54.8448,54.8448,6967.5
2022-08-11 13:35:00,62.29,62.35,62.27,62.3,8095.5,54.8537,54.9065,54.836,54.8625,8095.5
2022-08-11 13:40:00,62.31,62.35,62.3,62.35,2700.0,54.8713,54.9065,54.8625,54.9065,2700.0
2022-08-11 13:45:00,62.33,62.36,62.32,62.33,7303.5,54.8889,54.9153,54.8801,54.8889,7303.5
2022-08-11 13:50:00,62.35,62.35,62.28,62.28,10650.0,54.9065,54.9065,54.8448,54.8448,10650.0
2022-08-11 13:55:00,62.29,62.33,62.25,62.33,12048.0,54.8537,54.8889,54.8184,54.8889,12048.0
2022-08-11 14:00:00,62.33,62.33,62.29,62.29,10050.0,54.8889,54.8889,54.8537,54.8537,10050.0
2022-08-11 14:05:00,62.31,62.33,62.27,62.3,5430.0,54.8713,54.8889,54.836,54.8625,5430.0
2022-08-11 14:10:00,62.29,62.29,62.21,62.23,11250.0,54.8537,54.8537,54.7832,54.8008,11250.0
2022-08-11 14:15:00,62.24,62.31,62.23,62.3,50007.0,54.8096,54.8713,54.8008,54.8625,50007.0
2022-08-11 14:20:00,62.29,62.29,62.23,62.27,18007.5,54.8537,54.8537,54.8008,54.836,18007.5
2022-08-11 14:25:00,62.25,62.26,62.17,62.17,16333.5,54.8184,54.8272,54.748,54.748,16333.5
2022-08-11 14:30:00,62.17,62.18,62.09,62.13,123321.0,54.748,54.7568,54.6775,54.7128,123321.0
2022-08-11 14:35:00,62.11,62.25,62.11,62.23,10990.5,54.6951,54.8184,54.6951,54.8008,10990.5
2022-08-11 14:40:00,62.22,62.23,62.15,62.18,4296.0,54.792,54.8008,54.7304,54.7568,4296.0
2022-08-11 14:45:00,62.17,62.23,62.11,62.15,10030.5,54.748,54.8008,54.6951,54.7304,10030.5
2022-08-11 14:50:00,62.13,62.13,62.03,62.04,4317.0,54.7128,54.7128,54.6247,54.6335,4317.0
2022-08-11 14:55:00,62.03,62.04,62.01,62.02,4350.0,54.6247,54.6335,54.6071,54.6159,4350.0
2022-08-11 15:00:00,62.03,62.12,61.99,62.11,113959.5,54.6247,54.7039,54.5895,54.6951,113959.5
2022-08-11 15:05:00,62.1,62.11,62.06,62.09,7200.0,54.6863,54.6951,54.6511,54.6775,7200.0
2022-08-11 15:10:00,62.1,62.1,61.99,62.05,7989.0,54.6863,54.6863,54.5895,54.6423,7989.0
2022-08-11 15:15:00,62.04,62.1,62.03,62.09,10551.0,54.6335,54.6863,54.6247,54.6775,10551.0
2022-08-11 15:20:00,62.09,62.17,62.07,62.09,8670.0,54.6775,54.748,54.6599,54.6775,8670.0
2022-08-11 15:25:00,62.09,62.23,62.09,62.21,20995.5,54.6775,54.8008,54.6775,54.7832,20995.5
2022-08-11 15:30:00,62.22,62.27,62.22,62.24,17787.0,54.792,54.836,54.792,54.8096,17787.0
2022-08-11 15:35:00,62.23,62.23,62.13,62.14,7459.5,54.8008,54.8008,54.7128,54.7216,7459.5
2022-08-11 15:40:00,62.15,62.15,62.07,62.07,24607.5,54.7304,54.7304,54.6599,54.6599,24607.5
2022-08-11 15:45:00,62.07,62.07,62.01,62.07,22618.5,54.6599,54.6599,54.6071,54.6599,22618.5
2022-08-11 15:50:00,62.07,62.09,62.02,62.03,32619.0,54.6599,54.6775,54.6159,54.6247,32619.0
2022-08-11 15:55:00,62.02,62.04,61.94,62.0,151452.0,54.6159,54.6335,54.5454,54.5983,151452.0
2022-08-12 09:30:00,62.5,62.5,61.98,62.0,30229.5,55.0386,55.0386,54.5807,54.5983,30229.5
2022-08-12 09:35:00,62.11,62.21,62.05,62.17,4458.0,54.6951,54.7832,54.6423,54.748,4458.0
2022-08-12 09:40:00,62.09,62.17,62.08,62.13,3502.5,54.6775,54.748,54.6687,54.7128,3502.5
2022-08-12 09:45:00,62.07,62.28,62.05,62.28,14185.5,54.6599,54.8448,54.6423,54.8448,14185.5
2022-08-12 09:50:00,62.3,62.32,62.17,62.17,8218.5,54.8625,54.8801,54.748,54.748,8218.5
2022-08-12 09:55:00,62.15,62.29,62.15,62.27,8892.0,54.7304,54.8537,54.7304,54.836,8892.0
2022-08-12 10:00:00,62.27,62.31,62.11,62.29,9162.0,54.836,54.8713,54.6951,54.8537,9162.0
2022-08-12 10:05:00,62.27,62.27,62.15,62.2,9169.5,54.836,54.836,54.7304,54.7744,9169.5
2022-08-12 10:10:00,62.22,62.27,62.15,62.23,8838.0,54.792,54.836,54.7304,54.8008,8838.0
2022-08-12 10:15:00,62.21,62.21,62.16,62.17,3718.5,54.7832,54.7832,54.7392,54.748,3718.5
2022-08-12 10:20:00,62.19,62.21,62.07,62.09,4891.5,54.7656,54.7832,54.6599,54.6775,4891.5
2022-08-12 10:25:00,62.06,62.23,62.04,62.23,11139.0,54.6511,54.8008,54.6335,54.8008,11139.0
2022-08-12 10:30:00,62.21,62.23,62.19,62.21,5274.0,54.7832,54.8008,54.7656,54.7832,5274.0
2022-08-12 10:35:00,62.2,62.2,62.11,62.11,6196.5,54.7744,54.7744,54.6951,54.6951,6196.5
2022-08-12 10:40:00,62.11,62.16,62.09,62.16,12805.5,54.6951,54.7392,54.6775,54.7392,12805.5
2022-08-12 10:45:00,62.17,62.17,62.09,62.15,15291.0,54.748,54.748,54.6775,54.7304,15291.0
2022-08-12 10:50:00,62.13,62.13,62.07,62.07,8530.5,54.7128,54.7128,54.6599,54.6599,8530.5
2022-08-12 10:55:00,62.07,62.12,62.05,62.05,7897.5,54.6599,54.7039,54.6423,54.6423,7897.5
2022-08-12 11:00:00,62.05,62.29,62.05,62.28,13501.5,54.6423,54.8537,54.6423,54.8448,13501.5
2022-08-12 11:05:00,62.26,62.29,62.2,62.28,11004.0,54.8272,54.8537,54.7744,54.8448,11004.0
2022-08-12 11:10:00,62.3,62.34,62.26,62.34,6480.0,54.8625,54.8977,54.8272,54.8977,6480.0
2022-08-12 11:15:00,62.32,62.5,62.32,62.45,10743.0,54.8801,55.0386,54.8801,54.9946,10743.0
2022-08-12 11:20:00,62.46,62.51,62.43,62.44,7336.5,55.0034,55.0474,54.9769,54.9857,7336.5
2022-08-12 11:25:00,62.41,62.47,62.41,62.42,4330.5,54.9593,55.0122,54.9593,54.9681,4330.5
2022-08-12 11:30:00,62.43,62.45,62.4,62.41,3724.5,54.9769,54.9946,54.9505,54.9593,3724.5
2022-08-12 11:35:00,62.4,62.45,62.39,62.42,5152.5,54.9505,54.9946,54.9417,54.9681,5152.5
2022-08-12 11:40:00,62.41,62.42,62.38,62.42,4252.5,54.9593,54.9681,54.9329,54.9681,4252.5
2022-08-12 11:45:00,62.42,62.42,62.38,62.39,3126.0,54.9681,54.9681,54.9329,54.9417,3126.0
2022-08-12 11:50:00,62.39,62.43,62.38,62.42,3553.5,54.9417,54.9769,54.9329,54.9681,3553.5
2022-08-12 11:55:00,62.42,62.48,62.41,62.41,6141.0,54.9681,55.021,54.9593,54.9593,6141.0
2022-08-12 12:00:00,62.43,62.51,62.43,62.49,2629.5,54.9769,55.0474,54.9769,55.0298,2629.5
2022-08-12 12:05:00,62.5,62.56,62.5,62.53,10728.0,55.0386,55.0914,55.0386,55.065,10728.0
2022-08-12 12:10:00,62.52,62.54,62.48,62.48,3117.0,55.0562,55.0738,55.021,55.021,3117.0
2022-08-12 12:15:00,62.5,62.51,62.47,62.47,3501.0,55.0386,55.0474,55.0122,55.0122,3501.0
2022-08-12 12:20:00,62.47,62.51,62.45,62.49,4542.0,55.0122,55.0474,54.9946,55.0298,4542.0
2022-08-12 12:25:00,62.49,62.51,62.47,62.49,5190.0,55.0298,55.0474,55.0122,55.0298,5190.0
2022-08-12 12:30:00,62.48,62.49,62.45,62.45,2400.0,55.021,55.0298,54.9946,54.9946,2400.0
2022-08-12 12:35:00,62.45,62.48,62.45,62.45,4518.0,54.9946,55.021,54.9946,54.9946,4518.0
2022-08-12 12:40:00,62.45,62.46,62.41,62.41,4030.5,54.9946,55.0034,54.9593,54.9593,4030.5
2022-08-12 12:45:00,62.41,62.46,62.41,62.44,6079.5,54.9593,55.0034,54.9593,54.9857,6079.5
2022-08-12 12:50:00,62.43,62.43,62.4,62.41,1650.0,54.9769,54.9769,54.9505,54.9593,1650.0
2022-08-12 12:55:00,62.42,62.44,62.39,62.44,5398.5,54.9681,54.9857,54.9417,54.9857,5398.5
2022-08-12 13:00:00,62.45,62.45,62.39,62.4,2352.0,54.9946,54.9946,54.9417,54.9505,2352.0
2022-08-12 13:05:00,62.41,62.48,62.41,62.47,4729.5,54.9593,55.021,54.9593,55.0122,4729.5
2022-08-12 13:10:00,62.47,62.51,62.47,62.47,2893.5,55.0122,55.0474,55.0122,55.0122,2893.5
2022-08-12 13:15:00,62.46,62.52,62.46,62.49,4045.5,55.0034,55.0562,55.0034,55.0298,4045.5
2022-08-12 13:20:00,62.49,62.49,62.43,62.44,3625.5,55.0298,55.0298,54.9769,54.9857,3625.5
2022-08-12 13:25:00,62.43,62.45,62.37,62.37,5868.0,54.9769,54.9946,54.9241,54.9241,5868.0
2022-08-12 13:30:00,62.37,62.4,62.33,62.39,5941.5,54.9241,54.9505,54.8889,54.9417,5941.5
2022-08-12 13:35:00,62.39,62.4,62.37,62.37,6597.0,54.9417,54.9505,54.9241,54.9241,6597.0
2022-08-12 13:40:00,62.38,62.39,62.36,62.37,7503.0,54.9329,54.9417,54.9153,54.9241,7503.0
2022-08-12 13:45:00,62.35,62.41,62.34,62.41,6891.0,54.9065,54.9593,54.8977,54.9593,6891.0
2022-08-12 13:50:00,62.41,62.44,62.4,62.42,6654.0,54.9593,54.9857,54.9505,54.9681,6654.0
2022-08-12 13:55:00,62.42,62.44,62.37,62.39,6000.0,54.9681,54.9857,54.9241,54.9417,6000.0
2022-08-12 14:00:00,62.4,62.41,62.37,62.39,6354.0,54.9505,54.9593,54.9241,54.9417,6354.0
2022-08-12 14:05:00,62.39,62.45,62.35,62.42,12210.0,54.9417,54.9946,54.9065,54.9681,12210.0
2022-08-12 14:10:00,62.4,62.41,62.28,62.28,16798.5,54.9505,54.9593,54.8448,54.8448,16798.5
2022-08-12 14:15:00,62.29,62.44,62.28,62.4,9825.0,54.8537,54.9857,54.8448,54.9505,9825.0
2022-08-12 14:20:00,62.43,62.45,62.42,62.43,9613.5,54.9769,54.9946,54.9681,54.9769,9613.5
2022-08-12 14:25:00,62.44,62.44,62.41,62.41,5430.0,54.9857,54.9857,54.9593,54.9593,5430.0
2022-08-12 14:30:00,62.41,62.49,62.41,62.49,8445.0,54.9593,55.0298,54.9593,55.0298,8445.0
2022-08-12 14:35:00,62.47,62.52,62.45,62.47,5220.0,55.0122,55.0562,54.9946,55.0122,5220.0
2022-08-12 14:40:00,62.47,62.47,62.35,62.43,25147.5,55.0122,55.0122,54.9065,54.9769,25147.5
2022-08-12 14:45:00,62.43,62.45,62.4,62.42,9000.0,54.9769,54.9946,54.9505,54.9681,9000.0
2022-08-12 14:50:00,62.43,62.43,62.36,62.37,6409.5,54.9769,54.9769,54.9153,54.9241,6409.5
2022-08-12 14:55:00,62.37,62.37,62.29,62.31,4389.0,54.9241,54.9241,54.8537,54.8713,4389.0
2022-08-12 15:00:00,62.31,62.35,62.3,62.35,5787.0,54.8713,54.9065,54.8625,54.9065,5787.0
2022-08-12 15:05:00,62.35,62.38,62.33,62.35,9337.5,54.9065,54.9329,54.8889,54.9065,9337.5
2022-08-12 15:10:00,62.35,62.43,62.35,62.42,12513.0,54.9065,54.9769,54.9065,54.9681,12513.0
2022-08-12 15:15:00,62.42,62.49,62.4,62.44,12856.5,54.9681,55.0298,54.9505,54.9857,12856.5
2022-08-12 15:20:00,62.44,62.44,62.34,62.37,8445.0,54.9857,54.9857,54.8977,54.9241,8445.0
2022-08-12 15:25:00,62.37,62.44,62.35,62.42,11215.5,54.9241,54.9857,54.9065,54.9681,11215.5
2022-08-12 15:30:00,62.39,62.43,62.38,62.39,18093.0,54.9417,54.9769,54.9329,54.9417,18093.0
2022-08-12 15:35:00,62.39,62.41,62.35,62.41,16411.5,54.9417,54.9593,54.9065,54.9593,16411.5
2022-08-12 15:40:00,62.41,62.49,62.41,62.47,23448.0,54.9593,55.0298,54.9593,55.0122,23448.0
2022-08-12 15:45:00,62.47,62.47,62.45,62.47,26886.0,55.0122,55.0122,54.9946,55.0122,26886.0
2022-08-12 15:50:00,62.47,62.49,62.39,62.41,59739.0,55.0122,55.0298,54.9417,54.9593,59739.0
2022-08-12 15:55:00,62.42,62.49,62.39,62.47,148498.5,54.9681,55.0298,54.9417,55.0122,148498.5
2022-08-15 09:30:00,62.32,62.57,62.27,62.57,52906.5,54.8801,55.1002,54.836,55.1002,52906.5
2022-08-15 09:35:00,62.59,62.81,62.54,62.73,34084.5,55.1178,55.3116,55.0738,55.2411,34084.5
2022-08-15 09:40:00,62.79,63.12,62.77,63.06,49357.5,55.294,55.5846,55.2764,55.5317,49357.5
2022-08-15 09:45:00,63.04,63.11,62.85,63.11,32749.5,55.5141,55.5758,55.3468,55.5758,32749.5
2022-08-15 09:50:00,63.18,63.33,63.07,63.24,44622.0,55.6374,55.7695,55.5405,55.6902,44622.0
2022-08-15 09:55:00,63.22,63.4,62.95,63.31,64710.0,55.6726,55.8311,55.4349,55.7519,64710.0
2022-08-15 10:00:00,63.33,63.37,63.05,63.22,21621.0,55.7695,55.8047,55.5229,55.6726,21621.0
2022-08-15 10:05:00,63.21,63.25,63.05,63.19,21195.0,55.6638,55.699,55.5229,55.6462,21195.0
2022-08-15 10:10:00,63.21,63.23,63.05,63.19,34395.0,55.6638,55.6814,55.5229,55.6462,34395.0
2022-08-15 10:15:00,63.21,63.23,63.12,63.22,15247.5,55.6638,55.6814,55.5846,55.6726,15247.5
2022-08-15 10:20:00,63.2,63.22,62.95,62.97,16641.0,55.655,55.6726,55.4349,55.4525,16641.0
2022-08-15 10:25:00,62.92,63.08,62.89,63.05,20763.0,55.4084,55.5493,55.382,55.5229,20763.0
2022-08-15 10:30:00,63.05,63.27,63.05,63.21,17050.5,55.5229,55.7167,55.5229,55.6638,17050.5
2022-08-15 10:35:00,63.19,63.24,63.15,63.19,18396.0,55.6462,55.6902,55.611,55.6462,18396.0
2022-08-15 10:40:00,63.19,63.24,63.13,63.21,24772.5,55.6462,55.6902,55.5934,55.6638,24772.5
2022-08-15 10:45:00,63.19,63.4,63.19,63.34,19077.0,55.6462,55.8311,55.6462,55.7783,19077.0
2022-08-15 10:50:00,63.33,63.33,63.16,63.16,5217.0,55.7695,55.7695,55.6198,55.6198,5217.0
2022-08-15 10:55:00,63.15,63.19,63.02,63.02,8196.0,55.611,55.6462,55.4965,55.4965,8196.0
2022-08-15 11:00:00,63.02,63.11,62.99,63.08,6547.5,55.4965,55.5758,55.4701,55.5493,6547.5
2022-08-15 11:05:00,63.09,63.1,62.97,63.0,4192.5,55.5581,55.567,55.4525,55.4789,4192.5
2022-08-15 11:10:00,63.01,63.01,62.85,62.93,4825.5,55.4877,55.4877,55.3468,55.4172,4825.5
2022-08-15 11:15:00,62.91,62.93,62.78,62.84,10203.0,55.3996,55.4172,55.2852,55.338,10203.0
2022-08-15 11:20:00,62.84,62.96,62.84,62.87,11830.5,55.338,55.4437,55.338,55.3644,11830.5
2022-08-15 11:25:00,62.85,62.91,62.83,62.91,9997.5,55.3468,55.3996,55.3292,55.3996,9997.5
2022-08-15 11:30:00,62.9,62.94,62.75,62.77,12669.0,55.3908,55.4261,55.2587,55.2764,12669.0
2022-08-15 11:35:00,62.78,62.88,62.77,62.88,12661.5,55.2852,55.3732,55.2764,55.3732,12661.5
2022-08-15 11:40:00,62.9,62.97,62.88,62.96,8244.0,55.3908,55.4525,55.3732,55.4437,8244.0
2022-08-15 11:45:00,62.96,63.01,62.91,63.01,10513.5,55.4437,55.4877,55.3996,55.4877,10513.5
2022-08-15 11:50:00,63.01,63.02,62.94,62.97,6855.0,55.4877,55.4965,55.4261,55.4525,6855.0
2022-08-15 11:55:00,62.95,63.17,62.95,63.1,40479.0,55.4349,55.6286,55.4349,55.567,40479.0
2022-08-15 12:00:00,63.11,63.14,63.04,63.08,11586.0,55.5758,55.6022,55.5141,55.5493,11586.0
2022-08-15 12:05:00,63.05,63.07,63.03,63.06,4198.5,55.5229,55.5405,55.5053,55.5317,4198.5
2022-08-15 12:10:00,63.08,63.12,63.07,63.1,4351.5,55.5493,55.5846,55.5405,55.567,4351.5
2022-08-15 12:15:00,63.08,63.08,62.97,63.01,8139.0,55.5493,55.5493,55.4525,55.4877,8139.0
2022-08-15 12:20:00,63.03,63.06,62.98,62.98,4597.5,55.5053,55.5317,55.4613,55.4613,4597.5
2022-08-15 12:25:00,62.98,63.06,62.98,63.01,9187.5,55.4613,55.5317,55.4613,55.4877,9187.5
2022-08-15 12:30:00,63.01,63.11,63.01,63.07,4425.0,55.4877,55.5758,55.4877,55.5405,4425.0
2022-08-15 12:35:00,63.07,63.11,63.07,63.09,3862.5,55.5405,55.5758,55.5405,55.5581,3862.5
2022-08-15 12:40:00,63.1,63.1,63.06,63.09,3894.0,55.567,55.567,55.5317,55.5581,3894.0
2022-08-15 12:45:00,63.09,63.09,63.01,63.02,12565.5,55.5581,55.5581,55.4877,55.4965,12565.5
2022-08-15 12:50:00,63.03,63.09,63.01,63.08,6432.0,55.5053,55.5581,55.4877,55.5493,6432.0
2022-08-15 12:55:00,63.09,63.11,63.05,63.1,8874.0,55.5581,55.5758,55.5229,55.567,8874.0
2022-08-15 13:00:00,63.09,63.12,62.99,63.04,8197.5,55.5581,55.5846,55.4701,55.5141,8197.5
2022-08-15 13:05:00,63.04,63.04,62.93,62.95,11751.0,55.5141,55.5141,55.4172,55.4349,11751.0
2022-08-15 13:10:00,62.95,63.0,62.94,63.0,6472.5,55.4349,55.4789,55.4261,55.4789,6472.5
2022-08-15 13:15:00,62.99,63.05,62.98,62.99,13717.5,55.4701,55.5229,55.4613,55.4701,13717.5
2022-08-15 13:20:00,62.99,63.05,62.99,63.03,3891.0,55.4701,55.5229,55.4701,55.5053,3891.0
2022-08-15 13:25:00,63.04,63.06,63.02,63.03,4851.0,55.5141,55.5317,55.4965,55.5053,4851.0
2022-08-15 13:30:00,63.02,63.03,62.94,62.94,4713.0,55.4965,55.5053,55.4261,55.4261,4713.0
2022-08-15 13:35:00,62.95,62.95,62.89,62.93,19677.0,55.4349,55.4349,55.382,55.4172,19677.0
2022-08-15 13:40:00,62.92,62.93,62.89,62.93,5020.5,55.4084,55.4172,55.382,55.4172,5020.5
2022-08-15 13:45:00,62.93,62.99,62.91,62.99,12751.5,55.4172,55.4701,55.3996,55.4701,12751.5
2022-08-15 13:50:00,62.99,63.02,62.97,63.02,6594.0,55.4701,55.4965,55.4525,55.4965,6594.0
2022-08-15 13:55:00,63.02,63.02,62.95,62.95,4465.5,55.4965,55.4965,55.4349,55.4349,4465.5
2022-08-15 14:00:00,62.96,62.96,62.91,62.93,4420.5,55.4437,55.4437,55.3996,55.4172,4420.5
2022-08-15 14:05:00,62.93,62.97,62.85,62.85,4434.0,55.4172,55.4525,55.3468,55.3468,4434.0
2022-08-15 14:10:00,62.83,62.87,62.81,62.81,4749.0,55.3292,55.3644,55.3116,55.3116,4749.0
2022-08-15 14:15:00,62.85,62.9,62.84,62.88,6469.5,55.3468,55.3908,55.338,55.3732,6469.5
2022-08-15 14:20:00,62.87,62.9,62.86,62.89,7243.5,55.3644,55.3908,55.3556,55.382,7243.5
2022-08-15 14:25:00,62.89,62.94,62.87,62.93,6081.0,55.382,55.4261,55.3644,55.4172,6081.0
2022-08-15 14:30:00,62.94,62.96,62.89,62.96,8668.5,55.4261,55.4437,55.382,55.4437,8668.5
2022-08-15 14:35:00,62.95,62.95,62.92,62.93,5811.0,55.4349,55.4349,55.4084,55.4172,5811.0
2022-08-15 14:40:00,62.93,62.95,62.87,62.89,5716.5,55.4172,55.4349,55.3644,55.382,5716.5
2022-08-15 14:45:00,62.87,62.91,62.83,62.87,6382.5,55.3644,55.3996,55.3292,55.3644,6382.5
2022-08-15 14:50:00,62.87,62.89,62.84,62.87,22963.5,55.3644,55.382,55.338,55.3644,22963.5
2022-08-15 14:55:00,62.88,62.93,62.87,62.89,7038.0,55.3732,55.4172,55.3644,55.382,7038.0
2022-08-15 15:00:00,62.91,62.92,62.83,62.85,7348.5,55.3996,55.4084,55.3292,55.3468,7348.5
2022-08-15 15:05:00,62.84,62.86,62.81,62.83,8433.0,55.338,55.3556,55.3116,55.3292,8433.0
2022-08-15 15:10:00,62.82,62.89,62.82,62.87,7792.5,55.3204,55.382,55.3204,55.3644,7792.5
2022-08-15 15:15:00,62.87,62.91,62.86,62.9,8188.5,55.3644,55.3996,55.3556,55.3908,8188.5
2022-08-15 15:20:00,62.9,62.91,62.88,62.89,7707.0,55.3908,55.3996,55.3732,55.382,7707.0
2022-08-15 15:25:00,62.89,62.91,62.84,62.85,16155.0,55.382,55.3996,55.338,55.3468,16155.0
2022-08-15 15:30:00,62.86,62.93,62.85,62.92,17353.5,55.3556,55.4172,55.3468,55.4084,17353.5
2022-08-15 15:35:00,62.91,62.91,62.88,62.89,14496.0,55.3996,55.3996,55.3732,55.382,14496.0
2022-08-15 15:40:00,62.89,62.97,62.89,62.95,15967.5,55.382,55.4525,55.382,55.4349,15967.5
2022-08-15 15:45:00,62.94,62.97,62.93,62.94,23187.0,55.4261,55.4525,55.4172,55.4261,23187.0
2022-08-15 15:50:00,62.94,62.98,62.82,62.83,42570.0,55.4261,55.4613,55.3204,55.3292,42570.0
2022-08-15 15:55:00,62.83,62.87,62.78,62.85,124176.0,55.3292,55.3644,55.2852,55.3468,124176.0
2022-08-16 09:30:00,62.5,62.73,62.32,62.65,21975.0,55.236,55.4393,55.0769,55.3686,21975.0
2022-08-16 09:35:00,62.67,62.96,62.67,62.96,12285.0,55.3863,55.6426,55.3863,55.6426,12285.0
2022-08-16 09:40:00,62.95,62.99,62.65,62.65,6247.5,55.6337,55.6691,55.3686,55.3686,6247.5
2022-08-16 09:45:00,62.65,62.91,62.59,62.79,11008.5,55.3686,55.5984,55.3156,55.4923,11008.5
2022-08-16 09:50:00,62.83,62.96,62.81,62.89,19689.0,55.5277,55.6426,55.51,55.5807,19689.0
2022-08-16 09:55:00,62.91,62.95,62.89,62.9,1608.0,55.5984,55.6337,55.5807,55.5895,1608.0
2022-08-16 10:00:00,62.93,63.07,62.93,63.07,16329.0,55.616,55.7398,55.616,55.7398,16329.0
2022-08-16 10:05:00,63.03,63.05,62.96,62.97,9936.0,55.7044,55.7221,55.6426,55.6514,9936.0
2022-08-16 10:10:00,62.97,63.01,62.92,62.92,8242.5,55.6514,55.6867,55.6072,55.6072,8242.5
2022-08-16 10:15:00,62.91,62.93,62.83,62.93,4404.0,55.5984,55.616,55.5277,55.616,4404.0
2022-08-16 10:20:00,62.93,62.99,62.91,62.99,8614.5,55.616,55.6691,55.5984,55.6691,8614.5
2022-08-16 10:25:00,62.97,62.98,62.91,62.95,5578.5,55.6514,55.6602,55.5984,55.6337,5578.5
2022-08-16 10:30:00,62.95,62.97,62.9,62.9,12276.0,55.6337,55.6514,55.5895,55.5895,12276.0
2022-08-16 10:35:00,62.89,62.89,62.79,62.79,7419.0,55.5807,55.5807,55.4923,55.4923,7419.0
2022-08-16 10:40:00,62.78,62.85,62.78,62.85,7686.0,55.4835,55.5453,55.4835,55.5453,7686.0
2022-08-16 10:45:00,62.88,62.93,62.85,62.91,13351.5,55.5719,55.616,55.5453,55.5984,13351.5
2022-08-16 10:50:00,62.89,62.92,62.88,62.88,11877.0,55.5807,55.6072,55.5719,55.5719,11877.0
2022-08-16 10:55:00,62.93,62.94,62.87,62.91,4663.5,55.616,55.6249,55.563,55.5984,4663.5
2022-08-16 11:00:00,62.89,62.95,62.86,62.87,5530.5,55.5807,55.6337,55.5542,55.563,5530.5
2022-08-16 11:05:00,62.89,62.92,62.86,62.86,7455.0,55.5807,55.6072,55.5542,55.5542,7455.0
2022-08-16 11:10:00,62.87,62.95,62.86,62.95,5067.0,55.563,55.6337,55.5542,55.6337,5067.0
2022-08-16 11:15:00,62.96,63.1,62.95,63.1,4678.5,55.6426,55.7663,55.6337,55.7663,4678.5
2022-08-16 11:20:00,63.1,63.1,63.01,63.01,7330.5,55.7663,55.7663,55.6867,55.6867,7330.5
2022-08-16 11:25:00,63.0,63.02,62.95,62.99,14805.0,55.6779,55.6956,55.6337,55.6691,14805.0
2022-08-16 11:30:00,63.02,63.02,62.99,63.01,5322.0,55.6956,55.6956,55.6691,55.6867,5322.0
2022-08-16 11:35:00,63.0,63.0,62.93,62.97,2250.0,55.6779,55.6779,55.616,55.6514,2250.0
2022-08-16 11:40:00,62.95,63.01,62.95,62.98,3601.5,55.6337,55.6867,55.6337,55.6602,3601.5
2022-08-16 11:45:00,62.99,63.04,62.99,63.01,3847.5,55.6691,55.7133,55.6691,55.6867,3847.5
2022-08-16 11:50:00,63.03,63.03,63.0,63.01,2250.0,55.7044,55.7044,55.6779,55.6867,2250.0
2022-08-16 11:55:00,62.99,63.06,62.97,63.03,4501.5,55.6691,55.7309,55.6514,55.7044,4501.5
2022-08-16 12:00:00,63.03,63.05,63.01,63.02,4377.0,55.7044,55.7221,55.6867,55.6956,4377.0
2022-08-16 12:05:00,63.05,63.07,63.05,63.07,5262.0,55.7221,55.7398,55.7221,55.7398,5262.0
2022-08-16 12:10:00,63.08,63.12,63.07,63.12,5929.5,55.7486,55.784,55.7398,55.784,5929.5
2022-08-16 12:15:00,63.1,63.13,63.07,63.09,6757.5,55.7663,55.7928,55.7398,55.7574,6757.5
2022-08-16 12:20:00,63.06,63.06,63.01,63.05,2464.5,55.7309,55.7309,55.6867,55.7221,2464.5
2022-08-16 12:25:00,63.07,63.07,63.03,63.03,3450.0,55.7398,55.7398,55.7044,55.7044,3450.0
2022-08-16 12:30:00,63.03,63.03,63.01,63.03,2325.0,55.7044,55.7044,55.6867,55.7044,2325.0
2022-08-16 12:35:00,63.04,63.04,63.01,63.03,4177.5,55.7133,55.7133,55.6867,55.7044,4177.5
2022-08-16 12:40:00,63.03,63.04,62.99,62.99,8200.5,55.7044,55.7133,55.6691,55.6691,8200.5
2022-08-16 12:45:00,62.99,63.0,62.94,62.96,4242.0,55.6691,55.6779,55.6249,55.6426,4242.0
2022-08-16 12:50:00,62.97,63.01,62.95,63.01,3969.0,55.6514,55.6867,55.6337,55.6867,3969.0
2022-08-16 12:55:00,62.99,63.02,62.97,62.97,2913.0,55.6691,55.6956,55.6514,55.6514,2913.0
2022-08-16 13:00:00,62.97,63.01,62.96,62.98,7366.5,55.6514,55.6867,55.6426,55.6602,7366.5
2022-08-16 13:05:00,62.98,63.03,62.97,63.0,5980.5,55.6602,55.7044,55.6514,55.6779,5980.5
2022-08-16 13:10:00,62.99,63.01,62.98,63.01,6582.0,55.6691,55.6867,55.6602,55.6867,6582.0
2022-08-16 13:15:00,63.01,63.07,62.98,63.06,5776.5,55.6867,55.7398,55.6602,55.7309,5776.5
2022-08-16 13:20:00,63.08,63.12,63.08,63.12,6844.5,55.7486,55.784,55.7486,55.784,6844.5
2022-08-16 13:25:00,63.12,63.17,63.12,63.17,6288.0,55.784,55.8282,55.784,55.8282,6288.0
2022-08-16 13:30:00,63.18,63.2,63.17,63.17,8626.5,55.837,55.8547,55.8282,55.8282,8626.5
2022-08-16 13:35:00,63.19,63.31,63.19,63.31,22606.5,55.8458,55.9519,55.8458,55.9519,22606.5
2022-08-16 13:40:00,63.3,63.33,63.24,63.24,5634.0,55.943,55.9696,55.89,55.89,5634.0
2022-08-16 13:45:00,63.24,63.29,63.22,63.29,6151.5,55.89,55.9342,55.8723,55.9342,6151.5
2022-08-16 13:50:00,63.29,63.3,63.22,63.22,6307.5,55.9342,55.943,55.8723,55.8723,6307.5
2022-08-16 13:55:00,63.19,63.21,63.18,63.2,3000.0,55.8458,55.8635,55.837,55.8547,3000.0
2022-08-16 14:00:00,63.21,63.24,63.18,63.18,5911.5,55.8635,55.89,55.837,55.837,5911.5
2022-08-16 14:05:00,63.19,63.23,63.17,63.23,8188.5,55.8458,55.8812,55.8282,55.8812,8188.5
2022-08-16 14:10:00,63.23,63.27,63.22,63.24,21865.5,55.8812,55.9165,55.8723,55.89,21865.5
2022-08-16 14:15:00,63.23,63.27,63.23,63.27,12337.5,55.8812,55.9165,55.8812,55.9165,12337.5
2022-08-16 14:20:00,63.27,63.33,63.27,63.33,5634.0,55.9165,55.9696,55.9165,55.9696,5634.0
2022-08-16 14:25:00,63.33,63.4,63.33,63.4,18705.0,55.9696,56.0314,55.9696,56.0314,18705.0
2022-08-16 14:30:00,63.4,63.42,63.29,63.31,15754.5,56.0314,56.0491,55.9342,55.9519,15754.5
2022-08-16 14:35:00,63.32,63.34,63.17,63.21,12460.5,55.9607,55.9784,55.8282,55.8635,12460.5
2022-08-16 14:40:00,63.19,63.19,63.09,63.13,6691.5,55.8458,55.8458,55.7574,55.7928,6691.5
2022-08-16 14:45:00,63.11,63.14,62.99,63.06,11733.0,55.7751,55.8016,55.6691,55.7309,11733.0
2022-08-16 14:50:00,63.05,63.09,63.01,63.03,16464.0,55.7221,55.7574,55.6867,55.7044,16464.0
2022-08-16 14:55:00,63.05,63.1,63.04,63.09,9208.5,55.7221,55.7663,55.7133,55.7574,9208.5
2022-08-16 15:00:00,63.09,63.09,62.98,63.01,13380.0,55.7574,55.7574,55.6602,55.6867,13380.0
2022-08-16 15:05:00,63.02,63.05,62.98,62.98,9802.5,55.6956,55.7221,55.6602,55.6602,9802.5
2022-08-16 15:10:00,62.98,62.98,62.9,62.92,9934.5,55.6602,55.6602,55.5895,55.6072,9934.5
2022-08-16 15:15:00,62.93,62.97,62.89,62.97,13756.5,55.616,55.6514,55.5807,55.6514,13756.5
2022-08-16 15:20:00,62.97,63.07,62.95,63.06,12447.0,55.6514,55.7398,55.6337,55.7309,12447.0
2022-08-16 15:25:00,63.07,63.14,63.07,63.13,12501.0,55.7398,55.8016,55.7398,55.7928,12501.0
2022-08-16 15:30:00,63.12,63.17,63.11,63.17,17250.0,55.784,55.8282,55.7751,55.8282,17250.0
2022-08-16 15:35:00,63.17,63.18,63.14,63.14,9787.5,55.8282,55.837,55.8016,55.8016,9787.5
2022-08-16 15:40:00,63.15,63.15,63.06,63.07,13950.0,55.8105,55.8105,55.7309,55.7398,13950.0
2022-08-16 15:45:00,63.07,63.15,63.07,63.14,19623.0,55.7398,55.8105,55.7398,55.8016,19623.0
2022-08-16 15:50:00,63.15,63.17,63.09,63.15,29761.5,55.8105,55.8282,55.7574,55.8105,29761.5
2022-08-16 15:55:00,63.14,63.2,63.08,63.19,88143.0,55.8016,55.8547,55.7486,55.8458,88143.0
2022-08-17 09:30:00,62.43,62.5,62.28,62.32,51897.0,55.1742,55.236,55.0416,55.0769,51897.0
2022-08-17 09:35:00,62.44,62.59,62.42,62.49,7200.0,55.183,55.3156,55.1653,55.2272,7200.0
2022-08-17 09:40:00,62.45,62.55,62.39,62.54,13461.0,55.1918,55.2802,55.1388,55.2714,13461.0
2022-08-17 09:45:00,62.56,62.63,62.55,62.58,26697.0,55.289,55.3509,55.2802,55.3067,26697.0
2022-08-17 09:50:00,62.57,62.59,62.44,62.47,6180.0,55.2979,55.3156,55.183,55.2095,6180.0
2022-08-17 09:55:00,62.41,62.45,62.37,62.43,5100.0,55.1565,55.1918,55.1211,55.1742,5100.0
2022-08-17 10:00:00,62.46,62.5,62.41,62.45,6091.5,55.2007,55.236,55.1565,55.1918,6091.5
2022-08-17 10:05:00,62.48,62.48,62.41,62.45,6001.5,55.2183,55.2183,55.1565,55.1918,6001.5
2022-08-17 10:10:00,62.52,62.57,62.48,62.51,6580.5,55.2537,55.2979,55.2183,55.2449,6580.5
2022-08-17 10:15:00,62.52,62.59,62.48,62.55,11550.0,55.2537,55.3156,55.2183,55.2802,11550.0
2022-08-17 10:20:00,62.6,62.6,62.52,62.54,4545.0,55.3244,55.3244,55.2537,55.2714,4545.0
2022-08-17 10:25:00,62.55,62.59,62.52,62.59,6907.5,55.2802,55.3156,55.2537,55.3156,6907.5
2022-08-17 10:30:00,62.64,62.64,62.5,62.55,9843.0,55.3597,55.3597,55.236,55.2802,9843.0
2022-08-17 10:35:00,62.55,62.58,62.51,62.57,5256.0,55.2802,55.3067,55.2449,55.2979,5256.0
2022-08-17 10:40:00,62.56,62.67,62.55,62.67,9451.5,55.289,55.3863,55.2802,55.3863,9451.5
2022-08-17 10:45:00,62.69,62.71,62.63,62.63,6591.0,55.4039,55.4216,55.3509,55.3509,6591.0
2022-08-17 10:50:00,62.65,62.71,62.58,62.6,26382.0,55.3686,55.4216,55.3067,55.3244,26382.0
2022-08-17 10:55:00,62.61,62.68,62.6,62.65,7407.0,55.3332,55.3951,55.3244,55.3686,7407.0
2022-08-17 11:00:00,62.65,62.79,62.65,62.78,7651.5,55.3686,55.4923,55.3686,55.4835,7651.5
2022-08-17 11:05:00,62.79,62.79,62.61,62.64,23848.5,55.4923,55.4923,55.3332,55.3597,23848.5
2022-08-17 11:10:00,62.63,62.69,62.61,62.63,14382.0,55.3509,55.4039,55.3332,55.3509,14382.0
2022-08-17 11:15:00,62.63,62.66,62.55,62.61,55977.0,55.3509,55.3774,55.2802,55.3332,55977.0
2022-08-17 11:20:00,62.61,62.71,62.6,62.63,7255.5,55.3332,55.4216,55.3244,55.3509,7255.5
2022-08-17 11:25:00,62.61,62.63,62.53,62.57,9184.5,55.3332,55.3509,55.2625,55.2979,9184.5
2022-08-17 11:30:00,62.57,62.69,62.53,62.57,69160.5,55.2979,55.4039,55.2625,55.2979,69160.5
2022-08-17 11:35:00,62.55,62.57,62.53,62.53,3300.0,55.2802,55.2979,55.2625,55.2625,3300.0
2022-08-17 11:40:00,62.54,62.54,62.38,62.39,4869.0,55.2714,55.2714,55.13,55.1388,4869.0
2022-08-17 11:45:00,62.41,62.41,62.33,62.37,2700.0,55.1565,55.1565,55.0858,55.1211,2700.0
2022-08-17 11:50:00,62.37,62.4,62.32,62.37,6381.0,55.1211,55.1476,55.0769,55.1211,6381.0
2022-08-17 11:55:00,62.37,62.39,62.33,62.33,6954.0,55.1211,55.1388,55.0858,55.0858,6954.0
2022-08-17 12:00:00,62.33,62.46,62.33,62.46,3582.0,55.0858,55.2007,55.0858,55.2007,3582.0
2022-08-17 12:05:00,62.45,62.5,62.4,62.41,6636.0,55.1918,55.236,55.1476,55.1565,6636.0
2022-08-17 12:10:00,62.42,62.42,62.34,62.35,1926.0,55.1653,55.1653,55.0946,55.1035,1926.0
2022-08-17 12:15:00,62.35,62.41,62.35,62.39,2823.0,55.1035,55.1565,55.1035,55.1388,2823.0
2022-08-17 12:20:00,62.39,62.42,62.36,62.42,7251.0,55.1388,55.1653,55.1123,55.1653,7251.0
2022-08-17 12:25:00,62.44,62.5,62.43,62.47,2775.0,55.183,55.236,55.1742,55.2095,2775.0
2022-08-17 12:30:00,62.46,62.47,62.43,62.46,5550.0,55.2007,55.2095,55.1742,55.2007,5550.0
2022-08-17 12:35:00,62.47,62.55,62.47,62.53,3750.0,55.2095,55.2802,55.2095,55.2625,3750.0
2022-08-17 12:40:00,62.48,62.48,62.41,62.41,4819.5,55.2183,55.2183,55.1565,55.1565,4819.5
2022-08-17 12:45:00,62.38,62.43,62.38,62.41,2250.0,55.13,55.1742,55.13,55.1565,2250.0
2022-08-17 12:50:00,62.39,62.47,62.39,62.47,71100.0,55.1388,55.2095,55.1388,55.2095,71100.0
2022-08-17 12:55:00,62.46,62.59,62.46,62.58,19993.5,55.2007,55.3156,55.2007,55.3067,19993.5
2022-08-17 13:00:00,62.56,62.57,62.49,62.55,6906.0,55.289,55.2979,55.2272,55.2802,6906.0
2022-08-17 13:05:00,62.55,62.59,62.48,62.5,5800.5,55.2802,55.3156,55.2183,55.236,5800.5
2022-08-17 13:10:00,62.5,62.53,62.48,62.53,5034.0,55.236,55.2625,55.2183,55.2625,5034.0
2022-08-17 13:15:00,62.52,62.59,62.52,62.56,72981.0,55.2537,55.3156,55.2537,55.289,72981.0
2022-08-17 13:20:00,62.55,62.59,62.53,62.57,7945.5,55.2802,55.3156,55.2625,55.2979,7945.5
2022-08-17 13:25:00,62.58,62.69,62.58,62.69,28038.0,55.3067,55.4039,55.3067,55.4039,28038.0
2022-08-17 13:30:00,62.67,62.67,62.57,62.61,9603.0,55.3863,55.3863,55.2979,55.3332,9603.0
2022-08-17 13:35:00,62.62,62.63,62.55,62.59,9012.0,55.3421,55.3509,55.2802,55.3156,9012.0
2022-08-17 13:40:00,62.59,62.62,62.58,62.59,2134.5,55.3156,55.3421,55.3067,55.3156,2134.5
2022-08-17 13:45:00,62.57,62.64,62.57,62.63,2550.0,55.2979,55.3597,55.2979,55.3509,2550.0
2022-08-17 13:50:00,62.62,62.66,62.6,62.61,6097.5,55.3421,55.3774,55.3244,55.3332,6097.5
2022-08-17 13:55:00,62.61,62.61,62.57,62.59,1755.0,55.3332,55.3332,55.2979,55.3156,1755.0
2022-08-17 14:00:00,62.63,62.73,62.53,62.59,16210.5,55.3509,55.4393,55.2625,55.3156,16210.5
2022-08-17 14:05:00,62.57,62.67,62.49,62.63,10308.0,55.2979,55.3863,55.2272,55.3509,10308.0
2022-08-17 14:10:00,62.59,62.71,62.57,62.71,2659.5,55.3156,55.4216,55.2979,55.4216,2659.5
2022-08-17 14:15:00,62.71,62.74,62.6,62.67,6334.5,55.4216,55.4481,55.3244,55.3863,6334.5
2022-08-17 14:20:00,62.65,62.67,62.55,62.58,11331.0,55.3686,55.3863,55.2802,55.3067,11331.0
2022-08-17 14:25:00,62.57,62.66,62.54,62.63,9337.5,55.2979,55.3774,55.2714,55.3509,9337.5
2022-08-17 14:30:00,62.63,62.67,62.59,62.64,10267.5,55.3509,55.3863,55.3156,55.3597,10267.5
2022-08-17 14:35:00,62.65,62.73,62.65,62.71,15177.0,55.3686,55.4393,55.3686,55.4216,15177.0
2022-08-17 14:40:00,62.71,62.71,62.59,62.59,6645.0,55.4216,55.4216,55.3156,55.3156,6645.0
2022-08-17 14:45:00,62.59,62.61,62.56,62.56,8887.5,55.3156,55.3332,55.289,55.289,8887.5
2022-08-17 14:50:00,62.57,62.58,62.51,62.53,9165.0,55.2979,55.3067,55.2449,55.2625,9165.0
2022-08-17 14:55:00,62.53,62.59,62.51,62.54,13336.5,55.2625,55.3156,55.2449,55.2714,13336.5
2022-08-17 15:00:00,62.53,62.57,62.49,62.53,6156.0,55.2625,55.2979,55.2272,55.2625,6156.0
2022-08-17 15:05:00,62.54,62.55,62.47,62.47,6775.5,55.2714,55.2802,55.2095,55.2095,6775.5
2022-08-17 15:10:00,62.47,62.49,62.3,62.39,7650.0,55.2095,55.2272,55.0593,55.1388,7650.0
2022-08-17 15:15:00,62.4,62.41,62.36,62.37,7417.5,55.1476,55.1565,55.1123,55.1211,7417.5
2022-08-17 15:20:00,62.35,62.39,62.33,62.39,7969.5,55.1035,55.1388,55.0858,55.1388,7969.5
2022-08-17 15:25:00,62.38,62.4,62.31,62.35,7957.5,55.13,55.1476,55.0681,55.1035,7957.5
2022-08-17 15:30:00,62.36,62.39,62.32,62.37,12316.5,55.1123,55.1388,55.0769,55.1211,12316.5
2022-08-17 15:35:00,62.35,62.44,62.34,62.4,14845.5,55.1035,55.183,55.0946,55.1476,14845.5
2022-08-17 15:40:00,62.41,62.44,62.37,62.38,16924.5,55.1565,55.183,55.1211,55.13,16924.5
2022-08-17 15:45:00,62.37,62.37,62.29,62.33,20056.5,55.1211,55.1211,55.0504,55.0858,20056.5
2022-08-17 15:50:00,62.34,62.39,62.31,62.37,32946.0,55.0946,55.1388,55.0681,55.1211,32946.0
2022-08-17 15:55:00,62.36,62.37,62.29,62.36,93769.5,55.1123,55.1211,55.0504,55.1123,93769.5
2022-08-18 09:30:00,62.45,62.61,62.27,62.61,44763.0,55.1918,55.3332,55.0328,55.3332,44763.0
2022-08-18 09:35:00,62.61,62.61,62.44,62.45,23959.5,55.3332,55.3332,55.183,55.1918,23959.5
2022-08-18 09:40:00,62.47,62.57,62.41,62.53,7425.0,55.2095,55.2979,55.1565,55.2625,7425.0
2022-08-18 09:45:00,62.52,62.52,62.3,62.34,5418.0,55.2537,55.2537,55.0593,55.0946,5418.0
2022-08-18 09:50:00,62.34,62.49,62.34,62.37,16120.5,55.0946,55.2272,55.0946,55.1211,16120.5
2022-08-18 09:55:00,62.33,62.39,62.31,62.31,6843.0,55.0858,55.1388,55.0681,55.0681,6843.0
2022-08-18 10:00:00,62.27,62.39,62.27,62.32,49792.5,55.0328,55.1388,55.0328,55.0769,49792.5
2022-08-18 10:05:00,62.32,62.37,62.27,62.36,12346.5,55.0769,55.1211,55.0328,55.1123,12346.5
2022-08-18 10:10:00,62.35,62.41,62.34,62.38,10774.5,55.1035,55.1565,55.0946,55.13,10774.5
2022-08-18 10:15:00,62.35,62.35,62.29,62.35,7617.0,55.1035,55.1035,55.0504,55.1035,7617.0
2022-08-18 10:20:00,62.35,62.44,62.34,62.44,15000.0,55.1035,55.183,55.0946,55.183,15000.0
2022-08-18 10:25:00,62.47,62.49,62.44,62.46,15837.0,55.2095,55.2272,55.183,55.2007,15837.0
2022-08-18 10:30:00,62.49,62.52,62.41,62.52,6756.0,55.2272,55.2537,55.1565,55.2537,6756.0
2022-08-18 10:35:00,62.51,62.51,62.44,62.5,7329.0,55.2449,55.2449,55.183,55.236,7329.0
2022-08-18 10:40:00,62.48,62.54,62.45,62.48,8689.5,55.2183,55.2714,55.1918,55.2183,8689.5
2022-08-18 10:45:00,62.5,62.56,62.5,62.55,6150.0,55.236,55.289,55.236,55.2802,6150.0
2022-08-18 10:50:00,62.56,62.56,62.48,62.48,8397.0,55.289,55.289,55.2183,55.2183,8397.0
2022-08-18 10:55:00,62.48,62.51,62.45,62.5,11896.5,55.2183,55.2449,55.1918,55.236,11896.5
2022-08-18 11:00:00,62.53,62.54,62.45,62.45,12903.0,55.2625,55.2714,55.1918,55.1918,12903.0
2022-08-18 11:05:00,62.45,62.51,62.43,62.51,8568.0,55.1918,55.2449,55.1742,55.2449,8568.0
2022-08-18 11:10:00,62.53,62.59,62.49,62.59,9660.0,55.2625,55.3156,55.2272,55.3156,9660.0
2022-08-18 11:15:00,62.56,62.58,62.5,62.52,8692.5,55.289,55.3067,55.236,55.2537,8692.5
2022-08-18 11:20:00,62.53,62.59,62.5,62.57,6511.5,55.2625,55.3156,55.236,55.2979,6511.5
2022-08-18 11:25:00,62.59,62.59,62.51,62.56,6750.0,55.3156,55.3156,55.2449,55.289,6750.0
2022-08-18 11:30:00,62.57,62.65,62.56,62.61,13189.5,55.2979,55.3686,55.289,55.3332,13189.5
2022-08-18 11:35:00,62.61,62.69,62.58,62.67,7282.5,55.3332,55.4039,55.3067,55.3863,7282.5
2022-08-18 11:40:00,62.67,62.7,62.65,62.69,7192.5,55.3863,55.4128,55.3686,55.4039,7192.5
2022-08-18 11:45:00,62.71,62.75,62.69,62.75,11233.5,55.4216,55.457,55.4039,55.457,11233.5
2022-08-18 11:50:00,62.76,62.79,62.69,62.73,7875.0,55.4658,55.4923,55.4039,55.4393,7875.0
2022-08-18 11:55:00,62.73,62.74,62.69,62.72,4336.5,55.4393,55.4481,55.4039,55.4305,4336.5
2022-08-18 12:00:00,62.73,62.75,62.72,62.74,7809.0,55.4393,55.457,55.4305,55.4481,7809.0
2022-08-18 12:05:00,62.74,62.79,62.73,62.73,6847.5,55.4481,55.4923,55.4393,55.4393,6847.5
2022-08-18 12:10:00,62.72,62.75,62.71,62.71,9664.5,55.4305,55.457,55.4216,55.4216,9664.5
2022-08-18 12:15:00,62.71,62.71,62.67,62.69,5880.0,55.4216,55.4216,55.3863,55.4039,5880.0
2022-08-18 12:20:00,62.65,62.65,62.43,62.45,10023.0,55.3686,55.3686,55.1742,55.1918,10023.0
2022-08-18 12:25:00,62.45,62.45,62.35,62.39,3108.0,55.1918,55.1918,55.1035,55.1388,3108.0
2022-08-18 12:30:00,62.37,62.41,62.36,62.39,5676.0,55.1211,55.1565,55.1123,55.1388,5676.0
2022-08-18 12:35:00,62.39,62.39,62.33,62.34,8359.5,55.1388,55.1388,55.0858,55.0946,8359.5
2022-08-18 12:40:00,62.35,62.37,62.34,62.35,5532.0,55.1035,55.1211,55.0946,55.1035,5532.0
2022-08-18 12:45:00,62.33,62.37,62.31,62.37,6900.0,55.0858,55.1211,55.0681,55.1211,6900.0
2022-08-18 12:50:00,62.38,62.41,62.38,62.39,5293.5,55.13,55.1565,55.13,55.1388,5293.5
2022-08-18 12:55:00,62.39,62.43,62.38,62.41,5211.0,55.1388,55.1742,55.13,55.1565,5211.0
2022-08-18 13:00:00,62.43,62.44,62.4,62.42,7354.5,55.1742,55.183,55.1476,55.1653,7354.5
2022-08-18 13:05:00,62.41,62.51,62.41,62.51,17112.0,55.1565,55.2449,55.1565,55.2449,17112.0
2022-08-18 13:10:00,62.49,62.53,62.43,62.43,8826.0,55.2272,55.2625,55.1742,55.1742,8826.0
2022-08-18 13:15:00,62.44,62.52,62.43,62.52,6007.5,55.183,55.2537,55.1742,55.2537,6007.5
2022-08-18 13:20:00,62.53,62.55,62.51,62.52,8055.0,55.2625,55.2802,55.2449,55.2537,8055.0
2022-08-18 13:25:00,62.47,62.58,62.47,62.56,4981.5,55.2095,55.3067,55.2095,55.289,4981.5
2022-08-18 13:30:00,62.57,62.6,62.52,62.54,4800.0,55.2979,55.3244,55.2537,55.2714,4800.0
2022-08-18 13:35:00,62.55,62.63,62.52,62.61,10254.0,55.2802,55.3509,55.2537,55.3332,10254.0
2022-08-18 13:40:00,62.59,62.63,62.57,62.63,12369.0,55.3156,55.3509,55.2979,55.3509,12369.0
2022-08-18 13:45:00,62.63,62.69,62.58,62.58,8476.5,55.3509,55.4039,55.3067,55.3067,8476.5
2022-08-18 13:50:00,62.57,62.59,62.55,62.58,7384.5,55.2979,55.3156,55.2802,55.3067,7384.5
2022-08-18 13:55:00,62.58,62.65,62.53,62.63,11389.5,55.3067,55.3686,55.2625,55.3509,11389.5
2022-08-18 14:00:00,62.63,62.7,62.61,62.65,20284.5,55.3509,55.4128,55.3332,55.3686,20284.5
2022-08-18 14:05:00,62.65,62.72,62.63,62.72,5988.0,55.3686,55.4305,55.3509,55.4305,5988.0
2022-08-18 14:10:00,62.72,62.76,62.67,62.68,8721.0,55.4305,55.4658,55.3863,55.3951,8721.0
2022-08-18 14:15:00,62.69,62.71,62.65,62.65,7593.0,55.4039,55.4216,55.3686,55.3686,7593.0
2022-08-18 14:20:00,62.66,62.69,62.65,62.69,7867.5,55.3774,55.4039,55.3686,55.4039,7867.5
2022-08-18 14:25:00,62.67,62.71,62.65,62.67,7950.0,55.3863,55.4216,55.3686,55.3863,7950.0
2022-08-18 14:30:00,62.67,62.67,62.57,62.61,18580.5,55.3863,55.3863,55.2979,55.3332,18580.5
2022-08-18 14:35:00,62.6,62.64,62.57,62.61,9150.0,55.3244,55.3597,55.2979,55.3332,9150.0
2022-08-18 14:40:00,62.61,62.67,62.61,62.65,9975.0,55.3332,55.3863,55.3332,55.3686,9975.0
2022-08-18 14:45:00,62.65,62.7,62.65,62.7,20668.5,55.3686,55.4128,55.3686,55.4128,20668.5
2022-08-18 14:50:00,62.69,62.74,62.66,62.73,12621.0,55.4039,55.4481,55.3774,55.4393,12621.0
2022-08-18 14:55:00,62.75,62.77,62.71,62.74,9637.5,55.457,55.4746,55.4216,55.4481,9637.5
2022-08-18 15:00:00,62.73,62.76,62.7,62.76,21408.0,55.4393,55.4658,55.4128,55.4658,21408.0
2022-08-18 15:05:00,62.77,62.79,62.75,62.77,9960.0,55.4746,55.4923,55.457,55.4746,9960.0
2022-08-18 15:10:00,62.77,62.82,62.75,62.8,9114.0,55.4746,55.5188,55.457,55.5012,9114.0
2022-08-18 15:15:00,62.82,62.87,62.77,62.85,12429.0,55.5188,55.563,55.4746,55.5453,12429.0
2022-08-18 15:20:00,62.85,62.85,62.77,62.85,13318.5,55.5453,55.5453,55.4746,55.5453,13318.5
2022-08-18 15:25:00,62.83,62.83,62.76,62.77,20478.0,55.5277,55.5277,55.4658,55.4746,20478.0
2022-08-18 15:30:00,62.77,62.87,62.76,62.87,13915.5,55.4746,55.563,55.4658,55.563,13915.5
2022-08-18 15:35:00,62.87,62.89,62.8,62.8,20743.5,55.563,55.5807,55.5012,55.5012,20743.5
2022-08-18 15:40:00,62.81,62.87,62.8,62.84,25686.0,55.51,55.563,55.5012,55.5365,25686.0
2022-08-18 15:45:00,62.83,62.84,62.77,62.78,20986.5,55.5277,55.5365,55.4746,55.4835,20986.5
2022-08-18 15:50:00,62.77,62.78,62.66,62.69,33544.5,55.4746,55.4835,55.3774,55.4039,33544.5
2022-08-18 15:55:00,62.69,62.81,62.69,62.81,128827.5,55.4039,55.51,55.4039,55.51,128827.5
2022-08-19 09:30:00,62.29,62.37,62.0,62.22,133353.0,55.0504,55.1211,54.7941,54.9886,133353.0
2022-08-19 09:35:00,62.23,62.25,61.87,61.94,22371.0,54.9974,55.0151,54.6792,54.7411,22371.0
2022-08-19 09:40:00,61.93,62.25,61.93,62.25,6393.0,54.7323,55.0151,54.7323,55.0151,6393.0
2022-08-19 09:45:00,62.25,62.31,62.12,62.21,10321.5,55.0151,55.0681,54.9002,54.9797,10321.5
2022-08-19 09:50:00,62.2,62.21,62.11,62.19,6892.5,54.9709,54.9797,54.8913,54.9621,6892.5
2022-08-19 09:55:00,62.21,62.43,62.19,62.33,7660.5,54.9797,55.1742,54.9621,55.0858,7660.5
2022-08-19 10:00:00,62.28,62.28,62.18,62.18,4081.5,55.0416,55.0416,54.9532,54.9532,4081.5
2022-08-19 10:05:00,62.19,62.19,62.06,62.09,12811.5,54.9621,54.9621,54.8472,54.8737,12811.5
2022-08-19 10:10:00,62.09,62.23,62.09,62.22,7575.0,54.8737,54.9974,54.8737,54.9886,7575.0
2022-08-19 10:15:00,62.23,62.23,62.09,62.19,13293.0,54.9974,54.9974,54.8737,54.9621,13293.0
2022-08-19 10:20:00,62.21,62.29,62.19,62.29,6585.0,54.9797,55.0504,54.9621,55.0504,6585.0
2022-08-19 10:25:00,62.27,62.34,62.19,62.29,12480.0,55.0328,55.0946,54.9621,55.0504,12480.0
2022-08-19 10:30:00,62.29,62.36,62.27,62.29,8418.0,55.0504,55.1123,55.0328,55.0504,8418.0
2022-08-19 10:35:00,62.27,62.3,62.22,62.29,7263.0,55.0328,55.0593,54.9886,55.0504,7263.0
2022-08-19 10:40:00,62.27,62.27,62.15,62.22,5695.5,55.0328,55.0328,54.9267,54.9886,5695.5
2022-08-19 10:45:00,62.21,62.27,62.2,62.21,3300.0,54.9797,55.0328,54.9709,54.9797,3300.0
2022-08-19 10:50:00,62.19,62.22,62.12,62.2,7161.0,54.9621,54.9886,54.9002,54.9709,7161.0
2022-08-19 10:55:00,62.2,62.23,62.13,62.17,4798.5,54.9709,54.9974,54.909,54.9444,4798.5
2022-08-19 11:00:00,62.17,62.19,62.05,62.05,3576.0,54.9444,54.9621,54.8383,54.8383,3576.0
2022-08-19 11:05:00,62.05,62.07,61.95,61.97,8310.0,54.8383,54.856,54.7499,54.7676,8310.0
2022-08-19 11:10:00,61.95,62.01,61.93,62.01,4099.5,54.7499,54.803,54.7323,54.803,4099.5
2022-08-19 11:15:00,61.99,62.07,61.99,62.07,5550.0,54.7853,54.856,54.7853,54.856,5550.0
2022-08-19 11:20:00,62.09,62.09,61.96,61.97,9238.5,54.8737,54.8737,54.7588,54.7676,9238.5
2022-08-19 11:25:00,61.96,62.02,61.91,61.97,5850.0,54.7588,54.8118,54.7146,54.7676,5850.0
2022-08-19 11:30:00,62.01,62.03,61.96,62.03,5400.0,54.803,54.8206,54.7588,54.8206,5400.0
2022-08-19 11:35:00,62.04,62.07,62.01,62.01,4218.0,54.8295,54.856,54.803,54.803,4218.0
2022-08-19 11:40:00,62.05,62.08,61.99,62.03,4200.0,54.8383,54.8648,54.7853,54.8206,4200.0
2022-08-19 11:45:00,62.0,62.04,62.0,62.0,4048.5,54.7941,54.8295,54.7941,54.7941,4048.5
2022-08-19 11:50:00,62.0,62.05,61.96,62.0,5700.0,54.7941,54.8383,54.7588,54.7941,5700.0
2022-08-19 11:55:00,62.02,62.02,61.95,61.97,8302.5,54.8118,54.8118,54.7499,54.7676,8302.5
2022-08-19 12:00:00,61.95,61.97,61.93,61.95,3397.5,54.7499,54.7676,54.7323,54.7499,3397.5
2022-08-19 12:05:00,61.94,61.97,61.93,61.97,4417.5,54.7411,54.7676,54.7323,54.7676,4417.5
2022-08-19 12:10:00,61.98,62.04,61.97,62.04,3111.0,54.7765,54.8295,54.7676,54.8295,3111.0
2022-08-19 12:15:00,62.05,62.07,62.03,62.04,3640.5,54.8383,54.856,54.8206,54.8295,3640.5
2022-08-19 12:20:00,62.04,62.08,62.01,62.07,4050.0,54.8295,54.8648,54.803,54.856,4050.0
2022-08-19 12:25:00,62.07,62.07,61.98,62.04,33144.0,54.856,54.856,54.7765,54.8295,33144.0
2022-08-19 12:30:00,62.04,62.09,61.99,62.08,24546.0,54.8295,54.8737,54.7853,54.8648,24546.0
2022-08-19 12:35:00,62.1,62.17,62.1,62.16,36990.0,54.8825,54.9444,54.8825,54.9355,36990.0
2022-08-19 12:40:00,62.15,62.16,62.1,62.15,3975.0,54.9267,54.9355,54.8825,54.9267,3975.0
2022-08-19 12:45:00,62.15,62.19,62.12,62.17,7986.0,54.9267,54.9621,54.9002,54.9444,7986.0
2022-08-19 12:50:00,62.19,62.23,62.17,62.21,2550.0,54.9621,54.9974,54.9444,54.9797,2550.0
2022-08-19 12:55:00,62.21,62.23,62.19,62.19,5328.0,54.9797,54.9974,54.9621,54.9621,5328.0
2022-08-19 13:00:00,62.19,62.19,62.14,62.17,5326.5,54.9621,54.9621,54.9179,54.9444,5326.5
2022-08-19 13:05:00,62.14,62.15,62.11,62.13,2250.0,54.9179,54.9267,54.8913,54.909,2250.0
2022-08-19 13:10:00,62.13,62.13,62.08,62.13,4413.0,54.909,54.909,54.8648,54.909,4413.0
2022-08-19 13:15:00,62.15,62.15,62.09,62.09,5850.0,54.9267,54.9267,54.8737,54.8737,5850.0
2022-08-19 13:20:00,62.1,62.12,62.06,62.08,4198.5,54.8825,54.9002,54.8472,54.8648,4198.5
2022-08-19 13:25:00,62.08,62.09,62.03,62.08,4536.0,54.8648,54.8737,54.8206,54.8648,4536.0
2022-08-19 13:30:00,62.07,62.11,62.02,62.07,6373.5,54.856,54.8913,54.8118,54.856,6373.5
2022-08-19 13:35:00,62.04,62.06,62.02,62.05,3592.5,54.8295,54.8472,54.8118,54.8383,3592.5
2022-08-19 13:40:00,62.05,62.07,62.04,62.06,3343.5,54.8383,54.856,54.8295,54.8472,3343.5
2022-08-19 13:45:00,62.06,62.09,62.05,62.05,4677.0,54.8472,54.8737,54.8383,54.8383,4677.0
2022-08-19 13:50:00,62.05,62.12,62.05,62.12,6522.0,54.8383,54.9002,54.8383,54.9002,6522.0
2022-08-19 13:55:00,62.11,62.13,62.07,62.1,4323.0,54.8913,54.909,54.856,54.8825,4323.0
2022-08-19 14:00:00,62.08,62.2,62.05,62.18,11566.5,54.8648,54.9709,54.8383,54.9532,11566.5
2022-08-19 14:05:00,62.17,62.21,62.16,62.17,5700.0,54.9444,54.9797,54.9355,54.9444,5700.0
2022-08-19 14:10:00,62.17,62.18,62.04,62.09,13051.5,54.9444,54.9532,54.8295,54.8737,13051.5
2022-08-19 14:15:00,62.07,62.14,62.05,62.1,16083.0,54.856,54.9179,54.8383,54.8825,16083.0
2022-08-19 14:20:00,62.08,62.09,62.04,62.07,8320.5,54.8648,54.8737,54.8295,54.856,8320.5
2022-08-19 14:25:00,62.09,62.09,62.03,62.05,9444.0,54.8737,54.8737,54.8206,54.8383,9444.0
2022-08-19 14:30:00,62.02,62.09,62.01,62.07,4864.5,54.8118,54.8737,54.803,54.856,4864.5
2022-08-19 14:35:00,62.09,62.09,62.02,62.02,3678.0,54.8737,54.8737,54.8118,54.8118,3678.0
2022-08-19 14:40:00,62.01,62.06,61.99,62.06,6790.5,54.803,54.8472,54.7853,54.8472,6790.5
2022-08-19 14:45:00,62.05,62.07,62.04,62.04,3114.0,54.8383,54.856,54.8295,54.8295,3114.0
2022-08-19 14:50:00,62.03,62.03,61.99,62.01,6760.5,54.8206,54.8206,54.7853,54.803,6760.5
2022-08-19 14:55:00,62.0,62.01,61.96,61.99,7350.0,54.7941,54.803,54.7588,54.7853,7350.0
2022-08-19 15:00:00,61.98,61.98,61.91,61.95,10357.5,54.7765,54.7765,54.7146,54.7499,10357.5
2022-08-19 15:05:00,61.96,61.97,61.91,61.95,12909.0,54.7588,54.7676,54.7146,54.7499,12909.0
2022-08-19 15:10:00,61.95,62.02,61.94,62.02,9522.0,54.7499,54.8118,54.7411,54.8118,9522.0
2022-08-19 15:15:00,62.01,62.04,61.98,61.99,9298.5,54.803,54.8295,54.7765,54.7853,9298.5
2022-08-19 15:20:00,62.0,62.07,61.99,62.03,11503.5,54.7941,54.856,54.7853,54.8206,11503.5
2022-08-19 15:25:00,62.03,62.06,62.02,62.03,17712.0,54.8206,54.8472,54.8118,54.8206,17712.0
2022-08-19 15:30:00,62.02,62.04,62.0,62.01,16776.0,54.8118,54.8295,54.7941,54.803,16776.0
2022-08-19 15:35:00,62.01,62.07,61.99,62.04,21528.0,54.803,54.856,54.7853,54.8295,21528.0
2022-08-19 15:40:00,62.03,62.07,62.03,62.07,16575.0,54.8206,54.856,54.8206,54.856,16575.0
2022-08-19 15:45:00,62.07,62.07,61.99,62.06,25993.5,54.856,54.856,54.7853,54.8472,25993.5
2022-08-19 15:50:00,62.06,62.17,62.04,62.09,68791.5,54.8472,54.9444,54.8295,54.8737,68791.5
2022-08-19 15:55:00,62.09,62.13,62.01,62.01,134481.0,54.8737,54.909,54.803,54.803,134481.0
2022-08-22 09:30:00,61.43,61.46,61.19,61.23,47551.5,54.2904,54.3169,54.0783,54.1136,47551.5
2022-08-22 09:35:00,61.23,61.26,60.94,61.06,11943.0,54.1136,54.1401,53.8573,53.9634,11943.0
2022-08-22 09:40:00,61.07,61.19,61.06,61.17,9048.0,53.9722,54.0783,53.9634,54.0606,9048.0
2022-08-22 09:45:00,61.17,61.29,61.09,61.23,17250.0,54.0606,54.1667,53.9899,54.1136,17250.0
2022-08-22 09:50:00,61.2,61.25,61.08,61.11,20010.0,54.0871,54.1313,53.9811,54.0076,20010.0
2022-08-22 09:55:00,61.11,61.21,61.07,61.21,5964.0,54.0076,54.0959,53.9722,54.0959,5964.0
2022-08-22 10:00:00,61.2,61.25,61.13,61.19,16467.0,54.0871,54.1313,54.0252,54.0783,16467.0
2022-08-22 10:05:00,61.18,61.19,61.04,61.04,6874.5,54.0694,54.0783,53.9457,53.9457,6874.5
2022-08-22 10:10:00,61.04,61.04,60.93,61.01,13570.5,53.9457,53.9457,53.8485,53.9192,13570.5
2022-08-22 10:15:00,61.03,61.07,61.01,61.07,5557.5,53.9369,53.9722,53.9192,53.9722,5557.5
2022-08-22 10:20:00,61.06,61.07,60.97,61.07,5263.5,53.9634,53.9722,53.8838,53.9722,5263.5
2022-08-22 10:25:00,61.06,61.08,61.01,61.01,8551.5,53.9634,53.9811,53.9192,53.9192,8551.5
2022-08-22 10:30:00,61.01,61.11,61.01,61.03,6325.5,53.9192,54.0076,53.9192,53.9369,6325.5
2022-08-22 10:35:00,61.01,61.03,60.97,60.97,2970.0,53.9192,53.9369,53.8838,53.8838,2970.0
2022-08-22 10:40:00,61.01,61.07,60.98,60.98,4510.5,53.9192,53.9722,53.8927,53.8927,4510.5
2022-08-22 10:45:00,60.97,61.05,60.97,61.03,5746.5,53.8838,53.9545,53.8838,53.9369,5746.5
2022-08-22 10:50:00,61.02,61.03,60.97,61.02,4981.5,53.928,53.9369,53.8838,53.928,4981.5
2022-08-22 10:55:00,61.01,61.03,60.97,61.01,7687.5,53.9192,53.9369,53.8838,53.9192,7687.5
2022-08-22 11:00:00,61.02,61.13,60.97,61.11,8133.0,53.928,54.0252,53.8838,54.0076,8133.0
2022-08-22 11:05:00,61.13,61.19,61.08,61.19,9768.0,54.0252,54.0783,53.9811,54.0783,9768.0
2022-08-22 11:10:00,61.18,61.19,61.11,61.17,11290.5,54.0694,54.0783,54.0076,54.0606,11290.5
2022-08-22 11:15:00,61.17,61.18,61.12,61.13,3157.5,54.0606,54.0694,54.0164,54.0252,3157.5
2022-08-22 11:20:00,61.13,61.19,61.13,61.14,5409.0,54.0252,54.0783,54.0252,54.0341,5409.0
2022-08-22 11:25:00,61.13,61.15,61.09,61.11,5937.0,54.0252,54.0429,53.9899,54.0076,5937.0
2022-08-22 11:30:00,61.12,61.15,61.09,61.13,5512.5,54.0164,54.0429,53.9899,54.0252,5512.5
2022-08-22 11:35:00,61.13,61.15,61.07,61.09,7005.0,54.0252,54.0429,53.9722,53.9899,7005.0
2022-08-22 11:40:00,61.1,61.15,61.08,61.1,6450.0,53.9987,54.0429,53.9811,53.9987,6450.0
2022-08-22 11:45:00,61.07,61.08,61.01,61.04,4050.0,53.9722,53.9811,53.9192,53.9457,4050.0
2022-08-22 11:50:00,61.04,61.05,60.95,60.97,9901.5,53.9457,53.9545,53.8662,53.8838,9901.5
2022-08-22 11:55:00,60.97,61.01,60.97,60.97,4000.5,53.8838,53.9192,53.8838,53.8838,4000.5
2022-08-22 12:00:00,60.96,61.03,60.95,60.95,8227.5,53.875,53.9369,53.8662,53.8662,8227.5
2022-08-22 12:05:00,60.95,60.98,60.87,60.87,8511.0,53.8662,53.8927,53.7955,53.7955,8511.0
2022-08-22 12:10:00,60.87,60.89,60.81,60.85,5575.5,53.7955,53.8131,53.7424,53.7778,5575.5
2022-08-22 12:15:00,60.86,60.91,60.85,60.89,9946.5,53.7866,53.8308,53.7778,53.8131,9946.5
2022-08-22 12:20:00,60.9,60.91,60.87,60.89,7080.0,53.822,53.8308,53.7955,53.8131,7080.0
2022-08-22 12:25:00,60.89,60.9,60.8,60.8,5670.0,53.8131,53.822,53.7336,53.7336,5670.0
2022-08-22 12:30:00,60.78,60.83,60.78,60.82,12025.5,53.7159,53.7601,53.7159,53.7513,12025.5
2022-08-22 12:35:00,60.81,60.85,60.81,60.83,5601.0,53.7424,53.7778,53.7424,53.7601,5601.0
2022-08-22 12:40:00,60.82,60.82,60.65,60.66,9931.5,53.7513,53.7513,53.601,53.6099,9931.5
2022-08-22 12:45:00,60.67,60.73,60.62,60.7,10719.0,53.6187,53.6717,53.5745,53.6452,10719.0
2022-08-22 12:50:00,60.71,60.72,60.68,60.69,7225.5,53.6541,53.6629,53.6275,53.6364,7225.5
2022-08-22 12:55:00,60.69,60.72,60.68,60.7,6780.0,53.6364,53.6629,53.6275,53.6452,6780.0
2022-08-22 13:00:00,60.69,60.69,60.65,60.65,3300.0,53.6364,53.6364,53.601,53.601,3300.0
2022-08-22 13:05:00,60.66,60.71,60.65,60.71,5209.5,53.6099,53.6541,53.601,53.6541,5209.5
2022-08-22 13:10:00,60.7,60.7,60.61,60.65,6150.0,53.6452,53.6452,53.5657,53.601,6150.0
2022-08-22 13:15:00,60.67,60.73,60.63,60.69,28906.5,53.6187,53.6717,53.5834,53.6364,28906.5
2022-08-22 13:20:00,60.71,60.75,60.69,60.74,5664.0,53.6541,53.6894,53.6364,53.6806,5664.0
2022-08-22 13:25:00,60.72,60.73,60.7,60.71,4119.0,53.6629,53.6717,53.6452,53.6541,4119.0
2022-08-22 13:30:00,60.71,60.72,60.59,60.59,9753.0,53.6541,53.6629,53.548,53.548,9753.0
2022-08-22 13:35:00,60.61,60.61,60.47,60.48,7800.0,53.5657,53.5657,53.442,53.4508,7800.0
2022-08-22 13:40:00,60.46,60.49,60.43,60.45,7558.5,53.4331,53.4596,53.4066,53.4243,7558.5
2022-08-22 13:45:00,60.45,60.48,60.44,60.47,5400.0,53.4243,53.4508,53.4154,53.442,5400.0
2022-08-22 13:50:00,60.47,60.49,60.45,60.49,10563.0,53.442,53.4596,53.4243,53.4596,10563.0
2022-08-22 13:55:00,60.49,60.49,60.42,60.46,7861.5,53.4596,53.4596,53.3978,53.4331,7861.5
2022-08-22 14:00:00,60.45,60.5,60.45,60.48,4650.0,53.4243,53.4685,53.4243,53.4508,4650.0
2022-08-22 14:05:00,60.48,60.53,60.47,60.48,8872.5,53.4508,53.495,53.442,53.4508,8872.5
2022-08-22 14:10:00,60.48,60.55,60.48,60.55,12529.5,53.4508,53.5127,53.4508,53.5127,12529.5
2022-08-22 14:15:00,60.56,60.63,60.56,60.62,9429.0,53.5215,53.5834,53.5215,53.5745,9429.0
2022-08-22 14:20:00,60.63,60.65,60.58,60.59,6654.0,53.5834,53.601,53.5392,53.548,6654.0
2022-08-22 14:25:00,60.61,60.62,60.58,60.62,4921.5,53.5657,53.5745,53.5392,53.5745,4921.5
2022-08-22 14:30:00,60.62,60.67,60.6,60.62,7215.0,53.5745,53.6187,53.5568,53.5745,7215.0
2022-08-22 14:35:00,60.63,60.69,60.61,60.65,4798.5,53.5834,53.6364,53.5657,53.601,4798.5
2022-08-22 14:40:00,60.64,60.66,60.55,60.55,7836.0,53.5922,53.6099,53.5127,53.5127,7836.0
2022-08-22 14:45:00,60.53,60.54,60.51,60.52,4818.0,53.495,53.5038,53.4773,53.4861,4818.0
2022-08-22 14:50:00,60.53,60.54,60.51,60.51,5439.0,53.495,53.5038,53.4773,53.4773,5439.0
2022-08-22 14:55:00,60.5,60.52,60.46,60.52,8227.5,53.4685,53.4861,53.4331,53.4861,8227.5
2022-08-22 15:00:00,60.51,60.57,60.45,60.45,12184.5,53.4773,53.5303,53.4243,53.4243,12184.5
2022-08-22 15:05:00,60.46,60.49,60.43,60.47,8703.0,53.4331,53.4596,53.4066,53.442,8703.0
2022-08-22 15:10:00,60.49,60.55,60.48,60.53,9663.0,53.4596,53.5127,53.4508,53.495,9663.0
2022-08-22 15:15:00,60.54,60.55,60.46,60.46,7285.5,53.5038,53.5127,53.4331,53.4331,7285.5
2022-08-22 15:20:00,60.47,60.48,60.4,60.41,23092.5,53.442,53.4508,53.3801,53.3889,23092.5
2022-08-22 15:25:00,60.42,60.45,60.41,60.41,25107.0,53.3978,53.4243,53.3889,53.3889,25107.0
2022-08-22 15:30:00,60.41,60.43,60.33,60.39,25314.0,53.3889,53.4066,53.3182,53.3713,25314.0
2022-08-22 15:35:00,60.37,60.45,60.37,60.43,24412.5,53.3536,53.4243,53.3536,53.4066,24412.5
2022-08-22 15:40:00,60.43,60.43,60.25,60.27,39304.5,53.4066,53.4066,53.2475,53.2652,39304.5
2022-08-22 15:45:00,60.25,60.27,60.21,60.25,42187.5,53.2475,53.2652,53.2122,53.2475,42187.5
2022-08-22 15:50:00,60.24,60.35,60.23,60.31,69906.0,53.2387,53.3359,53.2298,53.3006,69906.0
2022-08-22 15:55:00,60.3,60.35,60.23,60.35,125044.5,53.2917,53.3359,53.2298,53.3359,125044.5
2022-08-23 09:30:00,60.41,60.93,60.41,60.93,14880.0,53.3889,53.8485,53.3889,53.8485,14880.0
2022-08-23 09:35:00,60.91,60.91,60.73,60.77,7366.5,53.8308,53.8308,53.6717,53.7071,7366.5
2022-08-23 09:40:00,60.75,60.87,60.62,60.69,11650.5,53.6894,53.7955,53.5745,53.6364,11650.5
2022-08-23 09:45:00,60.76,60.89,60.64,60.86,16170.0,53.6983,53.8131,53.5922,53.7866,16170.0
2022-08-23 09:50:00,60.87,60.98,60.87,60.89,9015.0,53.7955,53.8927,53.7955,53.8131,9015.0
2022-08-23 09:55:00,60.89,60.95,60.88,60.9,5293.5,53.8131,53.8662,53.8043,53.822,5293.5
2022-08-23 10:00:00,60.89,60.91,60.83,60.85,16905.0,53.8131,53.8308,53.7601,53.7778,16905.0
2022-08-23 10:05:00,60.85,60.99,60.85,60.97,6651.0,53.7778,53.9015,53.7778,53.8838,6651.0
2022-08-23 10:10:00,60.94,61.03,60.91,60.96,13260.0,53.8573,53.9369,53.8308,53.875,13260.0
2022-08-23 10:15:00,60.96,61.01,60.94,60.97,13948.5,53.875,53.9192,53.8573,53.8838,13948.5
2022-08-23 10:20:00,60.96,61.01,60.93,60.99,12357.0,53.875,53.9192,53.8485,53.9015,12357.0
2022-08-23 10:25:00,61.01,61.01,60.85,60.85,8895.0,53.9192,53.9192,53.7778,53.7778,8895.0
2022-08-23 10:30:00,60.86,61.01,60.86,61.0,6750.0,53.7866,53.9192,53.7866,53.9104,6750.0
2022-08-23 10:35:00,61.01,61.02,60.93,60.99,8002.5,53.9192,53.928,53.8485,53.9015,8002.5
2022-08-23 10:40:00,60.96,60.96,60.87,60.95,8170.5,53.875,53.875,53.7955,53.8662,8170.5
2022-08-23 10:45:00,60.97,60.97,60.91,60.93,3594.0,53.8838,53.8838,53.8308,53.8485,3594.0
2022-08-23 10:50:00,60.97,61.0,60.91,60.91,4336.5,53.8838,53.9104,53.8308,53.8308,4336.5
2022-08-23 10:55:00,60.9,60.93,60.85,60.88,7141.5,53.822,53.8485,53.7778,53.8043,7141.5
2022-08-23 11:00:00,60.89,60.93,60.77,60.83,12375.0,53.8131,53.8485,53.7071,53.7601,12375.0
2022-08-23 11:05:00,60.83,60.85,60.79,60.81,7495.5,53.7601,53.7778,53.7248,53.7424,7495.5
2022-08-23 11:10:00,60.83,60.87,60.79,60.85,5358.0,53.7601,53.7955,53.7248,53.7778,5358.0
2022-08-23 11:15:00,60.84,60.87,60.76,60.8,35124.0,53.769,53.7955,53.6983,53.7336,35124.0
2022-08-23 11:20:00,60.79,60.83,60.77,60.79,7251.0,53.7248,53.7601,53.7071,53.7248,7251.0
2022-08-23 11:25:00,60.8,60.85,60.79,60.79,5685.0,53.7336,53.7778,53.7248,53.7248,5685.0
2022-08-23 11:30:00,60.79,60.79,60.71,60.73,7039.5,53.7248,53.7248,53.6541,53.6717,7039.5
2022-08-23 11:35:00,60.73,60.79,60.73,60.74,3900.0,53.6717,53.7248,53.6717,53.6806,3900.0
2022-08-23 11:40:00,60.73,60.76,60.65,60.67,6315.0,53.6717,53.6983,53.601,53.6187,6315.0
2022-08-23 11:45:00,60.69,60.75,60.67,60.75,6403.5,53.6364,53.6894,53.6187,53.6894,6403.5
2022-08-23 11:50:00,60.75,60.8,60.74,60.79,9000.0,53.6894,53.7336,53.6806,53.7248,9000.0
2022-08-23 11:55:00,60.78,60.79,60.7,60.75,6777.0,53.7159,53.7248,53.6452,53.6894,6777.0
2022-08-23 12:00:00,60.73,60.74,60.64,60.65,9633.0,53.6717,53.6806,53.5922,53.601,9633.0
2022-08-23 12:05:00,60.65,60.77,60.59,60.77,7761.0,53.601,53.7071,53.548,53.7071,7761.0
2022-08-23 12:10:00,60.77,60.79,60.7,60.71,8100.0,53.7071,53.7248,53.6452,53.6541,8100.0
2022-08-23 12:15:00,60.7,60.73,60.66,60.67,9750.0,53.6452,53.6717,53.6099,53.6187,9750.0
2022-08-23 12:20:00,60.68,60.69,60.62,60.63,36081.0,53.6275,53.6364,53.5745,53.5834,36081.0
2022-08-23 12:25:00,60.63,60.66,60.6,60.61,10150.5,53.5834,53.6099,53.5568,53.5657,10150.5
2022-08-23 12:30:00,60.63,60.69,60.6,60.69,4350.0,53.5834,53.6364,53.5568,53.6364,4350.0
2022-08-23 12:35:00,60.67,60.78,60.67,60.73,16396.5,53.6187,53.7159,53.6187,53.6717,16396.5
2022-08-23 12:40:00,60.74,60.8,60.73,60.79,6412.5,53.6806,53.7336,53.6717,53.7248,6412.5
2022-08-23 12:45:00,60.79,60.8,60.74,60.74,4903.5,53.7248,53.7336,53.6806,53.6806,4903.5
2022-08-23 12:50:00,60.73,60.75,60.68,60.71,7800.0,53.6717,53.6894,53.6275,53.6541,7800.0
2022-08-23 12:55:00,60.69,60.73,60.68,60.73,7498.5,53.6364,53.6717,53.6275,53.6717,7498.5
2022-08-23 13:00:00,60.71,60.75,60.7,60.71,7461.0,53.6541,53.6894,53.6452,53.6541,7461.0
2022-08-23 13:05:00,60.7,60.73,60.7,60.73,11500.5,53.6452,53.6717,53.6452,53.6717,11500.5
2022-08-23 13:10:00,60.73,60.74,60.69,60.69,8677.5,53.6717,53.6806,53.6364,53.6364,8677.5
2022-08-23 13:15:00,60.7,60.75,60.67,60.71,7224.0,53.6452,53.6894,53.6187,53.6541,7224.0
2022-08-23 13:20:00,60.71,60.77,60.67,60.67,8772.0,53.6541,53.7071,53.6187,53.6187,8772.0
2022-08-23 13:25:00,60.7,60.71,60.64,60.65,8196.0,53.6452,53.6541,53.5922,53.601,8196.0
2022-08-23 13:30:00,60.65,60.67,60.61,60.67,12213.0,53.601,53.6187,53.5657,53.6187,12213.0
2022-08-23 13:35:00,60.67,60.67,60.6,60.6,8523.0,53.6187,53.6187,53.5568,53.5568,8523.0
2022-08-23 13:40:00,60.61,60.62,60.54,60.57,14841.0,53.5657,53.5745,53.5038,53.5303,14841.0
2022-08-23 13:45:00,60.58,60.58,60.39,60.41,20269.5,53.5392,53.5392,53.3713,53.3889,20269.5
2022-08-23 13:50:00,60.41,60.44,60.35,60.36,25108.5,53.3889,53.4154,53.3359,53.3447,25108.5
2022-08-23 13:55:00,60.36,60.39,60.32,60.33,23896.5,53.3447,53.3713,53.3094,53.3182,23896.5
2022-08-23 14:00:00,60.33,60.34,60.25,60.3,26554.5,53.3182,53.3271,53.2475,53.2917,26554.5
2022-08-23 14:05:00,60.28,60.49,60.27,60.45,29271.0,53.274,53.4596,53.2652,53.4243,29271.0
2022-08-23 14:10:00,60.44,60.44,60.36,60.37,32679.0,53.4154,53.4154,53.3447,53.3536,32679.0
2022-08-23 14:15:00,60.37,60.43,60.36,60.43,11662.5,53.3536,53.4066,53.3447,53.4066,11662.5
2022-08-23 14:20:00,60.44,60.49,60.39,60.49,20940.0,53.4154,53.4596,53.3713,53.4596,20940.0
2022-08-23 14:25:00,60.49,60.49,60.43,60.45,10428.0,53.4596,53.4596,53.4066,53.4243,10428.0
2022-08-23 14:30:00,60.45,60.45,60.3,60.31,17722.5,53.4243,53.4243,53.2917,53.3006,17722.5
2022-08-23 14:35:00,60.31,60.47,60.31,60.45,30171.0,53.3006,53.442,53.3006,53.4243,30171.0
2022-08-23 14:40:00,60.43,60.53,60.43,60.51,6906.0,53.4066,53.495,53.4066,53.4773,6906.0
2022-08-23 14:45:00,60.51,60.51,60.45,60.46,9484.5,53.4773,53.4773,53.4243,53.4331,9484.5
2022-08-23 14:50:00,60.47,60.59,60.47,60.5,12984.0,53.442,53.548,53.442,53.4685,12984.0
2022-08-23 14:55:00,60.49,60.49,60.37,60.41,59022.0,53.4596,53.4596,53.3536,53.3889,59022.0
2022-08-23 15:00:00,60.4,60.57,60.4,60.56,11632.5,53.3801,53.5303,53.3801,53.5215,11632.5
2022-08-23 15:05:00,60.55,60.61,60.53,60.55,18487.5,53.5127,53.5657,53.495,53.5127,18487.5
2022-08-23 15:10:00,60.56,60.56,60.49,60.51,17298.0,53.5215,53.5215,53.4596,53.4773,17298.0
2022-08-23 15:15:00,60.51,60.55,60.51,60.54,11266.5,53.4773,53.5127,53.4773,53.5038,11266.5
2022-08-23 15:20:00,60.55,60.56,60.51,60.55,20389.5,53.5127,53.5215,53.4773,53.5127,20389.5
2022-08-23 15:25:00,60.55,60.58,60.52,60.55,19996.5,53.5127,53.5392,53.4861,53.5127,19996.5
2022-08-23 15:30:00,60.54,60.54,60.45,60.51,67594.5,53.5038,53.5038,53.4243,53.4773,67594.5
2022-08-23 15:35:00,60.5,60.55,60.44,60.49,53490.0,53.4685,53.5127,53.4154,53.4596,53490.0
2022-08-23 15:40:00,60.5,60.59,60.49,60.57,34356.0,53.4685,53.548,53.4596,53.5303,34356.0
2022-08-23 15:45:00,60.56,60.56,60.51,60.53,43456.5,53.5215,53.5215,53.4773,53.495,43456.5
2022-08-23 15:50:00,60.53,60.61,60.51,60.59,82951.5,53.495,53.5657,53.4773,53.548,82951.5
2022-08-23 15:55:00,60.58,60.59,60.37,60.41,205530.0,53.5392,53.548,53.3536,53.3889,205530.0
2022-08-24 09:30:00,60.59,60.59,60.14,60.15,36288.0,53.548,53.548,53.1503,53.1591,36288.0
2022-08-24 09:35:00,60.29,60.41,60.29,60.41,3561.0,53.2829,53.3889,53.2829,53.3889,3561.0
2022-08-24 09:40:00,60.37,60.44,60.35,60.42,5134.5,53.3536,53.4154,53.3359,53.3978,5134.5
2022-08-24 09:45:00,60.33,60.48,60.31,60.31,6547.5,53.3182,53.4508,53.3006,53.3006,6547.5
2022-08-24 09:50:00,60.27,60.28,60.12,60.22,6127.5,53.2652,53.274,53.1326,53.221,6127.5
2022-08-24 09:55:00,60.21,60.21,60.0,60.01,11562.0,53.2122,53.2122,53.0266,53.0354,11562.0
2022-08-24 10:00:00,60.03,60.12,59.95,59.95,17413.5,53.0531,53.1326,52.9824,52.9824,17413.5
2022-08-24 10:05:00,59.96,60.09,59.96,60.07,10747.5,52.9912,53.1061,52.9912,53.0884,10747.5
2022-08-24 10:10:00,60.09,60.14,60.04,60.06,12181.5,53.1061,53.1503,53.0619,53.0796,12181.5
2022-08-24 10:15:00,60.07,60.21,60.05,60.21,3547.5,53.0884,53.2122,53.0708,53.2122,3547.5
2022-08-24 10:20:00,60.22,60.31,60.17,60.28,10402.5,53.221,53.3006,53.1768,53.274,10402.5
2022-08-24 10:25:00,60.27,60.27,60.21,60.21,3408.0,53.2652,53.2652,53.2122,53.2122,3408.0
2022-08-24 10:30:00,60.25,60.25,60.19,60.25,4024.5,53.2475,53.2475,53.1945,53.2475,4024.5
2022-08-24 10:35:00,60.26,60.26,60.17,60.19,4755.0,53.2564,53.2564,53.1768,53.1945,4755.0
2022-08-24 10:40:00,60.18,60.18,60.07,60.14,4360.5,53.1857,53.1857,53.0884,53.1503,4360.5
2022-08-24 10:45:00,60.16,60.22,60.14,60.21,3900.0,53.168,53.221,53.1503,53.2122,3900.0
2022-08-24 10:50:00,60.22,60.22,60.1,60.18,6150.0,53.221,53.221,53.115,53.1857,6150.0
2022-08-24 10:55:00,60.17,60.28,60.17,60.21,11725.5,53.1768,53.274,53.1768,53.2122,11725.5
2022-08-24 11:00:00,60.23,60.24,60.18,60.23,3528.0,53.2298,53.2387,53.1857,53.2298,3528.0
2022-08-24 11:05:00,60.21,60.23,60.16,60.19,10800.0,53.2122,53.2298,53.168,53.1945,10800.0
2022-08-24 11:10:00,60.16,60.28,60.13,60.28,3600.0,53.168,53.274,53.1415,53.274,3600.0
2022-08-24 11:15:00,60.31,60.41,60.31,60.38,7186.5,53.3006,53.3889,53.3006,53.3624,7186.5
2022-08-24 11:20:00,60.39,60.43,60.37,60.42,4476.0,53.3713,53.4066,53.3536,53.3978,4476.0
2022-08-24 11:25:00,60.43,60.45,60.39,60.43,5925.0,53.4066,53.4243,53.3713,53.4066,5925.0
2022-08-24 11:30:00,60.45,60.51,60.45,60.5,4512.0,53.4243,53.4773,53.4243,53.4685,4512.0
2022-08-24 11:35:00,60.49,60.5,60.47,60.49,3783.0,53.4596,53.4685,53.442,53.4596,3783.0
2022-08-24 11:40:00,60.5,60.53,60.48,60.53,1650.0,53.4685,53.495,53.4508,53.495,1650.0
2022-08-24 11:45:00,60.55,60.58,60.54,60.57,5763.0,53.5127,53.5392,53.5038,53.5303,5763.0
2022-08-24 11:50:00,60.55,60.83,60.55,60.75,58440.0,53.5127,53.7601,53.5127,53.6894,58440.0
2022-08-24 11:55:00,60.74,60.76,60.66,60.73,33600.0,53.6806,53.6983,53.6099,53.6717,33600.0
2022-08-24 12:00:00,60.73,60.85,60.73,60.83,19485.0,53.6717,53.7778,53.6717,53.7601,19485.0
2022-08-24 12:05:00,60.82,60.84,60.8,60.82,9798.0,53.7513,53.769,53.7336,53.7513,9798.0
2022-08-24 12:10:00,60.83,60.84,60.79,60.79,14893.5,53.7601,53.769,53.7248,53.7248,14893.5
2022-08-24 12:15:00,60.8,60.8,60.67,60.67,13228.5,53.7336,53.7336,53.6187,53.6187,13228.5
2022-08-24 12:20:00,60.68,60.68,60.63,60.64,9369.0,53.6275,53.6275,53.5834,53.5922,9369.0
2022-08-24 12:25:00,60.65,60.67,60.63,60.65,11659.5,53.601,53.6187,53.5834,53.601,11659.5
2022-08-24 12:30:00,60.65,60.69,60.58,60.65,36705.0,53.601,53.6364,53.5392,53.601,36705.0
2022-08-24 12:35:00,60.64,60.69,60.53,60.55,8611.5,53.5922,53.6364,53.495,53.5127,8611.5
2022-08-24 12:40:00,60.55,60.57,60.39,60.39,8265.0,53.5127,53.5303,53.3713,53.3713,8265.0
2022-08-24 12:45:00,60.41,60.49,60.41,60.46,9372.0,53.3889,53.4596,53.3889,53.4331,9372.0
2022-08-24 12:50:00,60.45,60.48,60.42,60.47,6250.5,53.4243,53.4508,53.3978,53.442,6250.5
2022-08-24 12:55:00,60.47,60.5,60.44,60.48,7387.5,53.442,53.4685,53.4154,53.4508,7387.5
2022-08-24 13:00:00,60.47,60.49,60.42,60.45,8625.0,53.442,53.4596,53.3978,53.4243,8625.0
2022-08-24 13:05:00,60.47,60.51,60.45,60.51,9987.0,53.442,53.4773,53.4243,53.4773,9987.0
2022-08-24 13:10:00,60.49,60.49,60.45,60.47,7639.5,53.4596,53.4596,53.4243,53.442,7639.5
2022-08-24 13:15:00,60.49,60.51,60.44,60.44,7302.0,53.4596,53.4773,53.4154,53.4154,7302.0
2022-08-24 13:20:00,60.45,60.47,60.39,60.39,16296.0,53.4243,53.442,53.3713,53.3713,16296.0
2022-08-24 13:25:00,60.38,60.38,60.32,60.32,9274.5,53.3624,53.3624,53.3094,53.3094,9274.5
2022-08-24 13:30:00,60.32,60.39,60.32,60.37,7536.0,53.3094,53.3713,53.3094,53.3536,7536.0
2022-08-24 13:35:00,60.39,60.41,60.34,60.41,6348.0,53.3713,53.3889,53.3271,53.3889,6348.0
2022-08-24 13:40:00,60.39,60.39,60.33,60.35,7468.5,53.3713,53.3713,53.3182,53.3359,7468.5
2022-08-24 13:45:00,60.35,60.41,60.34,60.39,6498.0,53.3359,53.3889,53.3271,53.3713,6498.0
2022-08-24 13:50:00,60.39,60.43,60.39,60.4,6300.0,53.3713,53.4066,53.3713,53.3801,6300.0
2022-08-24 13:55:00,60.41,60.46,60.41,60.43,5077.5,53.3889,53.4331,53.3889,53.4066,5077.5
2022-08-24 14:00:00,60.47,60.52,60.43,60.51,5839.5,53.442,53.4861,53.4066,53.4773,5839.5
2022-08-24 14:05:00,60.5,60.56,60.48,60.54,5352.0,53.4685,53.5215,53.4508,53.5038,5352.0
2022-08-24 14:10:00,60.54,60.55,60.51,60.53,8520.0,53.5038,53.5127,53.4773,53.495,8520.0
2022-08-24 14:15:00,60.51,60.57,60.51,60.56,5839.5,53.4773,53.5303,53.4773,53.5215,5839.5
2022-08-24 14:20:00,60.56,60.56,60.54,60.55,7084.5,53.5215,53.5215,53.5038,53.5127,7084.5
2022-08-24 14:25:00,60.54,60.57,60.54,60.54,5167.5,53.5038,53.5303,53.5038,53.5038,5167.5
2022-08-24 14:30:00,60.55,60.55,60.51,60.51,6054.0,53.5127,53.5127,53.4773,53.4773,6054.0
2022-08-24 14:35:00,60.49,60.52,60.47,60.52,6817.5,53.4596,53.4861,53.442,53.4861,6817.5
2022-08-24 14:40:00,60.53,60.56,60.52,60.56,26431.5,53.495,53.5215,53.4861,53.5215,26431.5
2022-08-24 14:45:00,60.55,60.55,60.49,60.52,7200.0,53.5127,53.5127,53.4596,53.4861,7200.0
2022-08-24 14:50:00,60.52,60.55,60.52,60.54,6760.5,53.4861,53.5127,53.4861,53.5038,6760.5
2022-08-24 14:55:00,60.54,60.57,60.53,60.57,4500.0,53.5038,53.5303,53.495,53.5303,4500.0
2022-08-24 15:00:00,60.55,60.55,60.51,60.55,6000.0,53.5127,53.5127,53.4773,53.5127,6000.0
2022-08-24 15:05:00,60.55,60.68,60.55,60.65,14443.5,53.5127,53.6275,53.5127,53.601,14443.5
2022-08-24 15:10:00,60.65,60.73,60.65,60.73,10996.5,53.601,53.6717,53.601,53.6717,10996.5
2022-08-24 15:15:00,60.72,60.76,60.71,60.75,17062.5,53.6629,53.6983,53.6541,53.6894,17062.5
2022-08-24 15:20:00,60.75,60.83,60.75,60.83,20458.5,53.6894,53.7601,53.6894,53.7601,20458.5
2022-08-24 15:25:00,60.83,60.83,60.71,60.73,15843.0,53.7601,53.7601,53.6541,53.6717,15843.0
2022-08-24 15:30:00,60.74,60.79,60.74,60.76,31953.0,53.6806,53.7248,53.6806,53.6983,31953.0
2022-08-24 15:35:00,60.75,60.91,60.75,60.86,19429.5,53.6894,53.8308,53.6894,53.7866,19429.5
2022-08-24 15:40:00,60.86,60.93,60.85,60.92,30228.0,53.7866,53.8485,53.7778,53.8397,30228.0
2022-08-24 15:45:00,60.92,60.92,60.85,60.87,33694.5,53.8397,53.8397,53.7778,53.7955,33694.5
2022-08-24 15:50:00,60.88,61.07,60.87,61.07,72271.5,53.8043,53.9722,53.7955,53.9722,72271.5
2022-08-24 15:55:00,61.07,61.07,60.95,60.99,187641.0,53.9722,53.9722,53.8662,53.9015,187641.0
2022-08-25 09:30:00,61.17,61.32,61.15,61.19,23410.5,54.0606,54.1932,54.0429,54.0783,23410.5
2022-08-25 09:35:00,61.2,61.21,60.96,60.97,14560.5,54.0871,54.0959,53.875,53.8838,14560.5
2022-08-25 09:40:00,61.01,61.14,60.97,61.14,10743.0,53.9192,54.0341,53.8838,54.0341,10743.0
2022-08-25 09:45:00,61.14,61.21,61.11,61.21,9027.0,54.0341,54.0959,54.0076,54.0959,9027.0
2022-08-25 09:50:00,61.15,61.19,61.05,61.13,14791.5,54.0429,54.0783,53.9545,54.0252,14791.5
2022-08-25 09:55:00,61.19,61.21,61.11,61.21,13260.0,54.0783,54.0959,54.0076,54.0959,13260.0
2022-08-25 10:00:00,61.21,61.29,61.2,61.23,9471.0,54.0959,54.1667,54.0871,54.1136,9471.0
2022-08-25 10:05:00,61.24,61.29,61.21,61.22,10044.0,54.1225,54.1667,54.0959,54.1048,10044.0
2022-08-25 10:10:00,61.24,61.29,61.11,61.21,11370.0,54.1225,54.1667,54.0076,54.0959,11370.0
2022-08-25 10:15:00,61.22,61.24,61.16,61.17,6729.0,54.1048,54.1225,54.0518,54.0606,6729.0
2022-08-25 10:20:00,61.17,61.28,61.16,61.27,9795.0,54.0606,54.1578,54.0518,54.149,9795.0
2022-08-25 10:25:00,61.29,61.29,61.17,61.23,23679.0,54.1667,54.1667,54.0606,54.1136,23679.0
2022-08-25 10:30:00,61.24,61.31,61.2,61.23,14407.5,54.1225,54.1843,54.0871,54.1136,14407.5
2022-08-25 10:35:00,61.23,61.29,61.19,61.23,51879.0,54.1136,54.1667,54.0783,54.1136,51879.0
2022-08-25 10:40:00,61.25,61.27,61.19,61.19,50827.5,54.1313,54.149,54.0783,54.0783,50827.5
2022-08-25 10:45:00,61.2,61.25,61.19,61.2,24565.5,54.0871,54.1313,54.0783,54.0871,24565.5
2022-08-25 10:50:00,61.21,61.23,61.15,61.18,10617.0,54.0959,54.1136,54.0429,54.0694,10617.0
2022-08-25 10:55:00,61.18,61.23,61.14,61.2,13150.5,54.0694,54.1136,54.0341,54.0871,13150.5
2022-08-25 11:00:00,61.19,61.22,61.17,61.18,23040.0,54.0783,54.1048,54.0606,54.0694,23040.0
2022-08-25 11:05:00,61.19,61.19,61.13,61.13,15862.5,54.0783,54.0783,54.0252,54.0252,15862.5
2022-08-25 11:10:00,61.12,61.21,61.11,61.14,33025.5,54.0164,54.0959,54.0076,54.0341,33025.5
2022-08-25 11:15:00,61.13,61.15,61.02,61.07,10104.0,54.0252,54.0429,53.928,53.9722,10104.0
2022-08-25 11:20:00,61.06,61.11,61.03,61.03,6117.0,53.9634,54.0076,53.9369,53.9369,6117.0
2022-08-25 11:25:00,61.01,61.15,61.01,61.15,7548.0,53.9192,54.0429,53.9192,54.0429,7548.0
2022-08-25 11:30:00,61.15,61.19,61.14,61.17,7503.0,54.0429,54.0783,54.0341,54.0606,7503.0
2022-08-25 11:35:00,61.15,61.17,61.12,61.15,9832.5,54.0429,54.0606,54.0164,54.0429,9832.5
2022-08-25 11:40:00,61.17,61.23,61.15,61.19,9427.5,54.0606,54.1136,54.0429,54.0783,9427.5
2022-08-25 11:45:00,61.21,61.21,61.15,61.15,11299.5,54.0959,54.0959,54.0429,54.0429,11299.5
2022-08-25 11:50:00,61.16,61.17,61.13,61.17,7840.5,54.0518,54.0606,54.0252,54.0606,7840.5
2022-08-25 11:55:00,61.17,61.21,61.15,61.19,20671.5,54.0606,54.0959,54.0429,54.0783,20671.5
2022-08-25 12:00:00,61.2,61.21,61.17,61.19,7212.0,54.0871,54.0959,54.0606,54.0783,7212.0
2022-08-25 12:05:00,61.19,61.2,61.13,61.15,8397.0,54.0783,54.0871,54.0252,54.0429,8397.0
2022-08-25 12:10:00,61.13,61.15,61.11,61.14,5542.5,54.0252,54.0429,54.0076,54.0341,5542.5
2022-08-25 12:15:00,61.15,61.15,61.1,61.12,3000.0,54.0429,54.0429,53.9987,54.0164,3000.0
2022-08-25 12:20:00,61.13,61.19,61.13,61.18,5302.5,54.0252,54.0783,54.0252,54.0694,5302.5
2022-08-25 12:25:00,61.19,61.22,61.16,61.22,3279.0,54.0783,54.1048,54.0518,54.1048,3279.0
2022-08-25 12:30:00,61.23,61.23,61.18,61.21,3688.5,54.1136,54.1136,54.0694,54.0959,3688.5
2022-08-25 12:35:00,61.21,61.25,61.21,61.24,3964.5,54.0959,54.1313,54.0959,54.1225,3964.5
2022-08-25 12:40:00,61.24,61.24,61.15,61.15,9114.0,54.1225,54.1225,54.0429,54.0429,9114.0
2022-08-25 12:45:00,61.17,61.19,61.09,61.1,4650.0,54.0606,54.0783,53.9899,53.9987,4650.0
2022-08-25 12:50:00,61.13,61.17,61.13,61.13,4615.5,54.0252,54.0606,54.0252,54.0252,4615.5
2022-08-25 12:55:00,61.15,61.18,61.15,61.17,2988.0,54.0429,54.0694,54.0429,54.0606,2988.0
2022-08-25 13:00:00,61.17,61.23,61.16,61.23,4794.0,54.0606,54.1136,54.0518,54.1136,4794.0
2022-08-25 13:05:00,61.21,61.23,61.15,61.15,8851.5,54.0959,54.1136,54.0429,54.0429,8851.5
2022-08-25 13:10:00,61.16,61.2,61.15,61.2,5974.5,54.0518,54.0871,54.0429,54.0871,5974.5
2022-08-25 13:15:00,61.22,61.32,61.21,61.31,4642.5,54.1048,54.1932,54.0959,54.1843,4642.5
2022-08-25 13:20:00,61.31,61.31,61.27,61.29,2250.0,54.1843,54.1843,54.149,54.1667,2250.0
2022-08-25 13:25:00,61.32,61.39,61.31,61.39,21400.5,54.1932,54.255,54.1843,54.255,21400.5
2022-08-25 13:30:00,61.39,61.41,61.36,61.38,4200.0,54.255,54.2727,54.2285,54.2462,4200.0
2022-08-25 13:35:00,61.4,61.44,61.39,61.43,5194.5,54.2639,54.2992,54.255,54.2904,5194.5
2022-08-25 13:40:00,61.45,61.52,61.45,61.51,4804.5,54.3081,54.3699,54.3081,54.3611,4804.5
2022-08-25 13:45:00,61.51,61.56,61.47,61.47,5925.0,54.3611,54.4053,54.3257,54.3257,5925.0
2022-08-25 13:50:00,61.47,61.47,61.39,61.42,7438.5,54.3257,54.3257,54.255,54.2815,7438.5
2022-08-25 13:55:00,61.45,61.45,61.41,61.42,5320.5,54.3081,54.3081,54.2727,54.2815,5320.5
2022-08-25 14:00:00,61.41,61.43,61.37,61.39,5764.5,54.2727,54.2904,54.2374,54.255,5764.5
2022-08-25 14:05:00,61.37,61.37,61.29,61.29,21006.0,54.2374,54.2374,54.1667,54.1667,21006.0
2022-08-25 14:10:00,61.29,61.36,61.28,61.35,30457.5,54.1667,54.2285,54.1578,54.2197,30457.5
2022-08-25 14:15:00,61.35,61.37,61.33,61.35,15754.5,54.2197,54.2374,54.202,54.2197,15754.5
2022-08-25 14:20:00,61.35,61.38,61.33,61.35,5962.5,54.2197,54.2462,54.202,54.2197,5962.5
2022-08-25 14:25:00,61.36,61.39,61.35,61.37,6034.5,54.2285,54.255,54.2197,54.2374,6034.5
2022-08-25 14:30:00,61.39,61.39,61.31,61.32,31816.5,54.255,54.255,54.1843,54.1932,31816.5
2022-08-25 14:35:00,61.32,61.33,61.27,61.27,8077.5,54.1932,54.202,54.149,54.149,8077.5
2022-08-25 14:40:00,61.27,61.27,61.24,61.26,10492.5,54.149,54.149,54.1225,54.1401,10492.5
2022-08-25 14:45:00,61.25,61.3,61.23,61.29,7399.5,54.1313,54.1755,54.1136,54.1667,7399.5
2022-08-25 14:50:00,61.3,61.31,61.21,61.21,14395.5,54.1755,54.1843,54.0959,54.0959,14395.5
2022-08-25 14:55:00,61.21,61.23,61.19,61.2,12621.0,54.0959,54.1136,54.0783,54.0871,12621.0
2022-08-25 15:00:00,61.21,61.24,61.18,61.24,7495.5,54.0959,54.1225,54.0694,54.1225,7495.5
2022-08-25 15:05:00,61.26,61.27,61.21,61.23,16782.0,54.1401,54.149,54.0959,54.1136,16782.0
2022-08-25 15:10:00,61.23,61.24,61.2,61.23,7200.0,54.1136,54.1225,54.0871,54.1136,7200.0
2022-08-25 15:15:00,61.23,61.23,61.13,61.17,26941.5,54.1136,54.1136,54.0252,54.0606,26941.5
2022-08-25 15:20:00,61.17,61.25,61.16,61.25,46972.5,54.0606,54.1313,54.0518,54.1313,46972.5
2022-08-25 15:25:00,61.25,61.25,61.15,61.16,25366.5,54.1313,54.1313,54.0429,54.0518,25366.5
2022-08-25 15:30:00,61.15,61.17,61.11,61.15,25348.5,54.0429,54.0606,54.0076,54.0429,25348.5
2022-08-25 15:35:00,61.16,61.3,61.13,61.29,142096.5,54.0518,54.1755,54.0252,54.1667,142096.5
2022-08-25 15:40:00,61.3,61.41,61.26,61.41,28809.0,54.1755,54.2727,54.1401,54.2727,28809.0
2022-08-25 15:45:00,61.39,61.43,61.37,61.41,44943.0,54.255,54.2904,54.2374,54.2727,44943.0
2022-08-25 15:50:00,61.41,61.54,61.35,61.52,72072.0,54.2727,54.3876,54.2197,54.3699,72072.0
2022-08-25 15:55:00,61.52,61.65,61.5,61.63,173826.0,54.3699,54.4848,54.3522,54.4671,173826.0
2022-08-26 09:30:00,61.73,61.91,61.59,61.91,25618.5,54.5555,54.7146,54.4318,54.7146,25618.5
2022-08-26 09:35:00,61.78,61.8,61.56,61.57,9030.0,54.5997,54.6174,54.4053,54.4141,9030.0
2022-08-26 09:40:00,61.57,61.71,61.48,61.67,16336.5,54.4141,54.5378,54.3346,54.5025,16336.5
2022-08-26 09:45:00,61.72,61.79,61.63,61.63,32217.0,54.5467,54.6085,54.4671,54.4671,32217.0
2022-08-26 09:50:00,61.65,61.81,61.65,61.75,25320.0,54.4848,54.6262,54.4848,54.5732,25320.0
2022-08-26 09:55:00,61.77,61.91,61.77,61.89,6892.5,54.5909,54.7146,54.5909,54.6969,6892.5
2022-08-26 10:00:00,61.85,61.85,61.33,61.33,11349.0,54.6616,54.6616,54.202,54.202,11349.0
2022-08-26 10:05:00,61.28,61.93,61.27,61.93,10639.5,54.1578,54.7323,54.149,54.7323,10639.5
2022-08-26 10:10:00,61.98,61.99,61.69,61.69,11880.0,54.7765,54.7853,54.5202,54.5202,11880.0
2022-08-26 10:15:00,61.74,61.75,61.6,61.74,5434.5,54.5644,54.5732,54.4406,54.5644,5434.5
2022-08-26 10:20:00,61.67,61.85,61.55,61.61,82998.0,54.5025,54.6616,54.3964,54.4495,82998.0
2022-08-26 10:25:00,61.59,61.74,61.36,61.43,30570.0,54.4318,54.5644,54.2285,54.2904,30570.0
2022-08-26 10:30:00,61.41,61.41,61.21,61.36,19150.5,54.2727,54.2727,54.0959,54.2285,19150.5
2022-08-26 10:35:00,61.34,61.34,60.84,60.88,16938.0,54.2108,54.2108,53.769,53.8043,16938.0
2022-08-26 10:40:00,60.93,61.11,60.93,61.07,4249.5,53.8485,54.0076,53.8485,53.9722,4249.5
2022-08-26 10:45:00,61.07,61.14,61.03,61.09,6012.0,53.9722,54.0341,53.9369,53.9899,6012.0
2022-08-26 10:50:00,61.08,61.11,61.04,61.09,4470.0,53.9811,54.0076,53.9457,53.9899,4470.0
2022-08-26 10:55:00,61.07,61.1,61.0,61.1,4701.0,53.9722,53.9987,53.9104,53.9987,4701.0
2022-08-26 11:00:00,61.07,61.14,61.01,61.01,12108.0,53.9722,54.0341,53.9192,53.9192,12108.0
2022-08-26 11:05:00,61.0,61.03,60.85,60.87,9967.5,53.9104,53.9369,53.7778,53.7955,9967.5
2022-08-26 11:10:00,60.87,60.94,60.83,60.93,6681.0,53.7955,53.8573,53.7601,53.8485,6681.0
2022-08-26 11:15:00,60.93,60.97,60.81,60.81,6423.0,53.8485,53.8838,53.7424,53.7424,6423.0
2022-08-26 11:20:00,60.8,60.84,60.67,60.8,10260.0,53.7336,53.769,53.6187,53.7336,10260.0
2022-08-26 11:25:00,60.78,60.85,60.74,60.83,6712.5,53.7159,53.7778,53.6806,53.7601,6712.5
2022-08-26 11:30:00,60.83,60.92,60.83,60.87,11008.5,53.7601,53.8397,53.7601,53.7955,11008.5
2022-08-26 11:35:00,60.86,60.86,60.79,60.85,6145.5,53.7866,53.7866,53.7248,53.7778,6145.5
2022-08-26 11:40:00,60.84,60.89,60.79,60.84,4696.5,53.769,53.8131,53.7248,53.769,4696.5
2022-08-26 11:45:00,60.84,60.95,60.83,60.95,5179.5,53.769,53.8662,53.7601,53.8662,5179.5
2022-08-26 11:50:00,60.93,60.95,60.84,60.93,4339.5,53.8485,53.8662,53.769,53.8485,4339.5
2022-08-26 11:55:00,60.91,60.91,60.77,60.82,6765.0,53.8308,53.8308,53.7071,53.7513,6765.0
2022-08-26 12:00:00,60.83,60.83,60.7,60.71,10011.0,53.7601,53.7601,53.6452,53.6541,10011.0
2022-08-26 12:05:00,60.73,60.81,60.73,60.81,4125.0,53.6717,53.7424,53.6717,53.7424,4125.0
2022-08-26 12:10:00,60.85,60.92,60.83,60.89,5550.0,53.7778,53.8397,53.7601,53.8131,5550.0
2022-08-26 12:15:00,60.89,60.89,60.73,60.77,6705.0,53.8131,53.8131,53.6717,53.7071,6705.0
2022-08-26 12:20:00,60.75,60.81,60.73,60.79,5541.0,53.6894,53.7424,53.6717,53.7248,5541.0
2022-08-26 12:25:00,60.8,60.8,60.69,60.74,8196.0,53.7336,53.7336,53.6364,53.6806,8196.0
2022-08-26 12:30:00,60.73,60.73,60.62,60.64,11550.0,53.6717,53.6717,53.5745,53.5922,11550.0
2022-08-26 12:35:00,60.65,60.66,60.6,60.63,5062.5,53.601,53.6099,53.5568,53.5834,5062.5
2022-08-26 12:40:00,60.62,60.73,60.61,60.72,45223.5,53.5745,53.6717,53.5657,53.6629,45223.5
2022-08-26 12:45:00,60.7,60.74,60.67,60.73,5250.0,53.6452,53.6806,53.6187,53.6717,5250.0
2022-08-26 12:50:00,60.73,60.75,60.66,60.66,8922.0,53.6717,53.6894,53.6099,53.6099,8922.0
2022-08-26 12:55:00,60.69,60.75,60.68,60.71,4950.0,53.6364,53.6894,53.6275,53.6541,4950.0
2022-08-26 13:00:00,60.67,60.77,60.67,60.7,10551.0,53.6187,53.7071,53.6187,53.6452,10551.0
2022-08-26 13:05:00,60.71,60.76,60.69,60.7,14815.5,53.6541,53.6983,53.6364,53.6452,14815.5
2022-08-26 13:10:00,60.72,60.75,60.67,60.73,4507.5,53.6629,53.6894,53.6187,53.6717,4507.5
2022-08-26 13:15:00,60.75,60.79,60.75,60.79,2433.0,53.6894,53.7248,53.6894,53.7248,2433.0
2022-08-26 13:20:00,60.79,60.79,60.75,60.78,4200.0,53.7248,53.7248,53.6894,53.7159,4200.0
2022-08-26 13:25:00,60.81,60.85,60.79,60.79,4350.0,53.7424,53.7778,53.7248,53.7248,4350.0
2022-08-26 13:30:00,60.74,60.81,60.71,60.76,10098.0,53.6806,53.7424,53.6541,53.6983,10098.0
2022-08-26 13:35:00,60.78,60.79,60.73,60.75,20389.5,53.7159,53.7248,53.6717,53.6894,20389.5
2022-08-26 13:40:00,60.73,60.73,60.6,60.63,23062.5,53.6717,53.6717,53.5568,53.5834,23062.5
2022-08-26 13:45:00,60.65,60.7,60.61,60.67,5001.0,53.601,53.6452,53.5657,53.6187,5001.0
2022-08-26 13:50:00,60.69,60.69,60.64,60.65,2700.0,53.6364,53.6364,53.5922,53.601,2700.0
2022-08-26 13:55:00,60.67,60.73,60.66,60.72,16144.5,53.6187,53.6717,53.6099,53.6629,16144.5
2022-08-26 14:00:00,60.75,60.76,60.66,60.66,7804.5,53.6894,53.6983,53.6099,53.6099,7804.5
2022-08-26 14:05:00,60.68,60.73,60.67,60.69,7969.5,53.6275,53.6717,53.6187,53.6364,7969.5
2022-08-26 14:10:00,60.69,60.69,60.65,60.67,5098.5,53.6364,53.6364,53.601,53.6187,5098.5
2022-08-26 14:15:00,60.67,60.67,60.61,60.63,21400.5,53.6187,53.6187,53.5657,53.5834,21400.5
2022-08-26 14:20:00,60.65,60.7,60.63,60.64,17137.5,53.601,53.6452,53.5834,53.5922,17137.5
2022-08-26 14:25:00,60.66,60.74,60.63,60.7,30220.5,53.6099,53.6806,53.5834,53.6452,30220.5
2022-08-26 14:30:00,60.7,60.7,60.63,60.67,9750.0,53.6452,53.6452,53.5834,53.6187,9750.0
2022-08-26 14:35:00,60.69,60.69,60.63,60.65,86302.5,53.6364,53.6364,53.5834,53.601,86302.5
2022-08-26 14:40:00,60.65,60.67,60.59,60.6,19213.5,53.601,53.6187,53.548,53.5568,19213.5
2022-08-26 14:45:00,60.61,60.67,60.6,60.63,17194.5,53.5657,53.6187,53.5568,53.5834,17194.5
2022-08-26 14:50:00,60.63,60.63,60.55,60.56,11227.5,53.5834,53.5834,53.5127,53.5215,11227.5
2022-08-26 14:55:00,60.58,60.58,60.52,60.53,13867.5,53.5392,53.5392,53.4861,53.495,13867.5
2022-08-26 15:00:00,60.53,60.56,60.48,60.49,21583.5,53.495,53.5215,53.4508,53.4596,21583.5
2022-08-26 15:05:00,60.49,60.49,60.37,60.41,18909.0,53.4596,53.4596,53.3536,53.3889,18909.0
2022-08-26 15:10:00,60.41,60.45,60.39,60.43,19605.0,53.3889,53.4243,53.3713,53.4066,19605.0
2022-08-26 15:15:00,60.43,60.49,60.41,60.45,17017.5,53.4066,53.4596,53.3889,53.4243,17017.5
2022-08-26 15:20:00,60.44,60.47,60.32,60.37,12292.5,53.4154,53.442,53.3094,53.3536,12292.5
2022-08-26 15:25:00,60.37,60.4,60.32,60.4,12300.0,53.3536,53.3801,53.3094,53.3801,12300.0
2022-08-26 15:30:00,60.39,60.42,60.31,60.32,17752.5,53.3713,53.3978,53.3006,53.3094,17752.5
2022-08-26 15:35:00,60.31,60.34,60.26,60.28,25774.5,53.3006,53.3271,53.2564,53.274,25774.5
2022-08-26 15:40:00,60.27,60.28,60.17,60.19,41040.0,53.2652,53.274,53.1768,53.1945,41040.0
2022-08-26 15:45:00,60.2,60.25,60.09,60.11,31396.5,53.2033,53.2475,53.1061,53.1238,31396.5
2022-08-26 15:50:00,60.1,60.17,59.89,59.91,57517.5,53.115,53.1768,52.9294,52.947,57517.5
2022-08-26 15:55:00,59.91,60.07,59.91,59.97,158440.5,52.947,53.0884,52.947,53.0001,158440.5
2022-08-29 09:30:00,59.53,59.67,59.2,59.55,77586.0,52.6112,52.7349,52.3196,52.6289,77586.0
2022-08-29 09:35:00,59.47,59.47,59.35,59.37,14547.0,52.5582,52.5582,52.4521,52.4698,14547.0
2022-08-29 09:40:00,59.34,59.43,59.29,59.33,18229.5,52.4433,52.5228,52.3991,52.4345,18229.5
2022-08-29 09:45:00,59.31,59.37,59.27,59.29,5155.5,52.4168,52.4698,52.3814,52.3991,5155.5
2022-08-29 09:50:00,59.35,59.47,59.35,59.42,5020.5,52.4521,52.5582,52.4521,52.514,5020.5
2022-08-29 09:55:00,59.44,59.59,59.44,59.54,7623.0,52.5317,52.6642,52.5317,52.62,7623.0
2022-08-29 10:00:00,59.51,59.54,59.45,59.48,6576.0,52.5935,52.62,52.5405,52.567,6576.0
2022-08-29 10:05:00,59.46,59.53,59.39,59.53,6390.0,52.5493,52.6112,52.4875,52.6112,6390.0
2022-08-29 10:10:00,59.53,59.59,59.52,59.52,5283.0,52.6112,52.6642,52.6024,52.6024,5283.0
2022-08-29 10:15:00,59.54,59.62,59.52,59.55,8287.5,52.62,52.6907,52.6024,52.6289,8287.5
2022-08-29 10:20:00,59.57,59.63,59.51,59.56,10410.0,52.6466,52.6996,52.5935,52.6377,10410.0
2022-08-29 10:25:00,59.56,59.63,59.52,59.52,24585.0,52.6377,52.6996,52.6024,52.6024,24585.0
2022-08-29 10:30:00,59.55,59.6,59.39,59.39,7407.0,52.6289,52.6731,52.4875,52.4875,7407.0
2022-08-29 10:35:00,59.44,59.44,59.17,59.19,8170.5,52.5317,52.5317,52.293,52.3107,8170.5
2022-08-29 10:40:00,59.2,59.33,59.19,59.33,4965.0,52.3196,52.4345,52.3107,52.4345,4965.0
2022-08-29 10:45:00,59.33,59.38,59.33,59.37,2700.0,52.4345,52.4786,52.4345,52.4698,2700.0
2022-08-29 10:50:00,59.37,59.4,59.25,59.31,6970.5,52.4698,52.4963,52.3637,52.4168,6970.5
2022-08-29 10:55:00,59.3,59.31,59.27,59.29,3295.5,52.4079,52.4168,52.3814,52.3991,3295.5
2022-08-29 11:00:00,59.31,59.37,59.31,59.36,3600.0,52.4168,52.4698,52.4168,52.461,3600.0
2022-08-29 11:05:00,59.32,59.35,59.23,59.31,5625.0,52.4256,52.4521,52.3461,52.4168,5625.0
2022-08-29 11:10:00,59.33,59.35,59.23,59.25,25824.0,52.4345,52.4521,52.3461,52.3637,25824.0
2022-08-29 11:15:00,59.27,59.37,59.25,59.37,3936.0,52.3814,52.4698,52.3637,52.4698,3936.0
2022-08-29 11:20:00,59.37,59.52,59.35,59.47,2700.0,52.4698,52.6024,52.4521,52.5582,2700.0
2022-08-29 11:25:00,59.49,59.55,59.47,59.49,4372.5,52.5759,52.6289,52.5582,52.5759,4372.5
2022-08-29 11:30:00,59.5,59.7,59.5,59.63,8169.0,52.5847,52.7614,52.5847,52.6996,8169.0
2022-08-29 11:35:00,59.63,59.79,59.63,59.73,3375.0,52.6996,52.841,52.6996,52.788,3375.0
2022-08-29 11:40:00,59.69,59.71,59.58,59.58,3279.0,52.7526,52.7703,52.6554,52.6554,3279.0
2022-08-29 11:45:00,59.61,59.74,59.59,59.72,4810.5,52.6819,52.7968,52.6642,52.7791,4810.5
2022-08-29 11:50:00,59.69,59.75,59.69,59.74,5865.0,52.7526,52.8056,52.7526,52.7968,5865.0
2022-08-29 11:55:00,59.73,59.73,59.66,59.67,10795.5,52.788,52.788,52.7261,52.7349,10795.5
2022-08-29 12:00:00,59.69,59.74,59.66,59.73,15348.0,52.7526,52.7968,52.7261,52.788,15348.0
2022-08-29 12:05:00,59.73,59.76,59.65,59.66,18360.0,52.788,52.8145,52.7173,52.7261,18360.0
2022-08-29 12:10:00,59.65,59.67,59.59,59.64,4765.5,52.7173,52.7349,52.6642,52.7084,4765.5
2022-08-29 12:15:00,59.64,59.78,59.63,59.7,18591.0,52.7084,52.8321,52.6996,52.7614,18591.0
2022-08-29 12:20:00,59.71,59.76,59.67,59.71,23524.5,52.7703,52.8145,52.7349,52.7703,23524.5
2022-08-29 12:25:00,59.69,59.77,59.69,59.73,7336.5,52.7526,52.8233,52.7526,52.788,7336.5
2022-08-29 12:30:00,59.72,59.72,59.61,59.63,7711.5,52.7791,52.7791,52.6819,52.6996,7711.5
2022-08-29 12:35:00,59.64,59.64,59.57,59.6,4356.0,52.7084,52.7084,52.6466,52.6731,4356.0
2022-08-29 12:40:00,59.61,59.65,59.6,59.64,5623.5,52.6819,52.7173,52.6731,52.7084,5623.5
2022-08-29 12:45:00,59.64,59.74,59.63,59.72,10404.0,52.7084,52.7968,52.6996,52.7791,10404.0
2022-08-29 12:50:00,59.71,59.76,59.71,59.74,27712.5,52.7703,52.8145,52.7703,52.7968,27712.5
2022-08-29 12:55:00,59.73,59.75,59.71,59.71,7662.0,52.788,52.8056,52.7703,52.7703,7662.0
2022-08-29 13:00:00,59.72,59.75,59.68,59.68,22225.5,52.7791,52.8056,52.7438,52.7438,22225.5
2022-08-29 13:05:00,59.69,59.75,59.69,59.74,9502.5,52.7526,52.8056,52.7526,52.7968,9502.5
2022-08-29 13:10:00,59.74,59.77,59.71,59.75,19651.5,52.7968,52.8233,52.7703,52.8056,19651.5
2022-08-29 13:15:00,59.73,59.73,59.55,59.6,7092.0,52.788,52.788,52.6289,52.6731,7092.0
2022-08-29 13:20:00,59.61,59.61,59.47,59.51,13968.0,52.6819,52.6819,52.5582,52.5935,13968.0
2022-08-29 13:25:00,59.51,59.55,59.49,59.53,12967.5,52.5935,52.6289,52.5759,52.6112,12967.5
2022-08-29 13:30:00,59.55,59.57,59.53,59.57,10312.5,52.6289,52.6466,52.6112,52.6466,10312.5
2022-08-29 13:35:00,59.55,59.65,59.51,59.61,33531.0,52.6289,52.7173,52.5935,52.6819,33531.0
2022-08-29 13:40:00,59.59,59.73,59.59,59.73,9285.0,52.6642,52.788,52.6642,52.788,9285.0
2022-08-29 13:45:00,59.71,59.74,59.61,59.61,8932.5,52.7703,52.7968,52.6819,52.6819,8932.5
2022-08-29 13:50:00,59.6,59.69,59.59,59.67,9021.0,52.6731,52.7526,52.6642,52.7349,9021.0
2022-08-29 13:55:00,59.67,59.67,59.63,59.65,3730.5,52.7349,52.7349,52.6996,52.7173,3730.5
2022-08-29 14:00:00,59.65,59.65,59.57,59.57,6249.0,52.7173,52.7173,52.6466,52.6466,6249.0
2022-08-29 14:05:00,59.57,59.58,59.51,59.51,4698.0,52.6466,52.6554,52.5935,52.5935,4698.0
2022-08-29 14:10:00,59.5,59.53,59.46,59.49,9684.0,52.5847,52.6112,52.5493,52.5759,9684.0
2022-08-29 14:15:00,59.46,59.47,59.39,59.39,5902.5,52.5493,52.5582,52.4875,52.4875,5902.5
2022-08-29 14:20:00,59.37,59.4,59.35,59.37,9226.5,52.4698,52.4963,52.4521,52.4698,9226.5
2022-08-29 14:25:00,59.37,59.42,59.37,59.39,11605.5,52.4698,52.514,52.4698,52.4875,11605.5
2022-08-29 14:30:00,59.4,59.47,59.4,59.46,17812.5,52.4963,52.5582,52.4963,52.5493,17812.5
2022-08-29 14:35:00,59.46,59.58,59.46,59.53,29950.5,52.5493,52.6554,52.5493,52.6112,29950.5
2022-08-29 14:40:00,59.53,59.57,59.49,59.51,21406.5,52.6112,52.6466,52.5759,52.5935,21406.5
2022-08-29 14:45:00,59.5,59.51,59.46,59.46,22798.5,52.5847,52.5935,52.5493,52.5493,22798.5
2022-08-29 14:50:00,59.45,59.45,59.37,59.39,10090.5,52.5405,52.5405,52.4698,52.4875,10090.5
2022-08-29 14:55:00,59.37,59.46,59.33,59.46,15039.0,52.4698,52.5493,52.4345,52.5493,15039.0
2022-08-29 15:00:00,59.47,59.62,59.47,59.55,11694.0,52.5582,52.6907,52.5582,52.6289,11694.0
2022-08-29 15:05:00,59.56,59.57,59.48,59.51,7288.5,52.6377,52.6466,52.567,52.5935,7288.5
2022-08-29 15:10:00,59.53,59.56,59.49,59.55,5161.5,52.6112,52.6377,52.5759,52.6289,5161.5
2022-08-29 15:15:00,59.54,59.57,59.51,59.53,27718.5,52.62,52.6466,52.5935,52.6112,27718.5
2022-08-29 15:20:00,59.52,59.52,59.46,59.47,9639.0,52.6024,52.6024,52.5493,52.5582,9639.0
2022-08-29 15:25:00,59.46,59.46,59.39,59.41,12048.0,52.5493,52.5493,52.4875,52.5052,12048.0
2022-08-29 15:30:00,59.41,59.42,59.35,59.41,17440.5,52.5052,52.514,52.4521,52.5052,17440.5
2022-08-29 15:35:00,59.41,59.47,59.39,59.47,18094.5,52.5052,52.5582,52.4875,52.5582,18094.5
2022-08-29 15:40:00,59.47,59.52,59.39,59.49,31126.5,52.5582,52.6024,52.4875,52.5759,31126.5
2022-08-29 15:45:00,59.5,59.5,59.39,59.43,33345.0,52.5847,52.5847,52.4875,52.5228,33345.0
2022-08-29 15:50:00,59.43,59.46,59.23,59.33,85587.0,52.5228,52.5493,52.3461,52.4345,85587.0
2022-08-29 15:55:00,59.33,59.35,59.23,59.24,129963.0,52.4345,52.4521,52.3461,52.3549,129963.0
2022-08-30 09:30:00,59.09,59.21,58.89,59.02,47643.0,52.2223,52.3284,52.0456,52.1605,47643.0
2022-08-30 09:35:00,59.03,59.27,59.02,59.15,5718.0,52.1693,52.3814,52.1605,52.2754,5718.0
2022-08-30 09:40:00,59.15,59.22,59.09,59.09,8173.5,52.2754,52.3372,52.2223,52.2223,8173.5
2022-08-30 09:45:00,59.08,59.15,58.95,58.95,9040.5,52.2135,52.2754,52.0986,52.0986,9040.5
2022-08-30 09:50:00,58.94,58.95,58.83,58.88,11440.5,52.0898,52.0986,51.9926,52.0368,11440.5
2022-08-30 09:55:00,58.91,58.91,58.69,58.7,19612.5,52.0633,52.0633,51.8688,51.8777,19612.5
2022-08-30 10:00:00,58.7,58.83,58.67,58.71,31693.5,51.8777,51.9926,51.8512,51.8865,31693.5
2022-08-30 10:05:00,58.69,58.69,58.49,58.54,13900.5,51.8688,51.8688,51.6921,51.7363,13900.5
2022-08-30 10:10:00,58.52,58.56,58.44,58.55,10837.5,51.7186,51.7539,51.6479,51.7451,10837.5
2022-08-30 10:15:00,58.57,58.59,58.5,58.55,15556.5,51.7628,51.7805,51.7009,51.7451,15556.5
2022-08-30 10:20:00,58.57,58.69,58.54,58.61,16041.0,51.7628,51.8688,51.7363,51.7981,16041.0
2022-08-30 10:25:00,58.63,58.69,58.61,58.61,4350.0,51.8158,51.8688,51.7981,51.7981,4350.0
2022-08-30 10:30:00,58.6,58.63,58.42,58.43,7213.5,51.7893,51.8158,51.6302,51.6391,7213.5
2022-08-30 10:35:00,58.39,58.4,58.22,58.27,26400.0,51.6037,51.6125,51.4535,51.4976,26400.0
2022-08-30 10:40:00,58.27,58.33,58.2,58.23,15592.5,51.4976,51.5507,51.4358,51.4623,15592.5
2022-08-30 10:45:00,58.21,58.26,58.13,58.17,8400.0,51.4446,51.4888,51.3739,51.4093,8400.0
2022-08-30 10:50:00,58.15,58.37,58.14,58.37,13252.5,51.3916,51.586,51.3828,51.586,13252.5
2022-08-30 10:55:00,58.37,58.47,58.37,58.47,11940.0,51.586,51.6744,51.586,51.6744,11940.0
2022-08-30 11:00:00,58.49,58.55,58.42,58.52,6306.0,51.6921,51.7451,51.6302,51.7186,6306.0
2022-08-30 11:05:00,58.54,58.59,58.5,58.55,4918.5,51.7363,51.7805,51.7009,51.7451,4918.5
2022-08-30 11:10:00,58.57,58.57,58.41,58.47,4477.5,51.7628,51.7628,51.6214,51.6744,4477.5
2022-08-30 11:15:00,58.45,58.6,58.45,58.6,8550.0,51.6567,51.7893,51.6567,51.7893,8550.0
2022-08-30 11:20:00,58.58,58.58,58.48,58.51,6429.0,51.7716,51.7716,51.6832,51.7098,6429.0
2022-08-30 11:25:00,58.49,58.61,58.47,58.51,11407.5,51.6921,51.7981,51.6744,51.7098,11407.5
2022-08-30 11:30:00,58.49,58.64,58.49,58.64,2914.5,51.6921,51.8246,51.6921,51.8246,2914.5
2022-08-30 11:35:00,58.65,58.65,58.55,58.57,3048.0,51.8335,51.8335,51.7451,51.7628,3048.0
2022-08-30 11:40:00,58.56,58.65,58.55,58.63,4141.5,51.7539,51.8335,51.7451,51.8158,4141.5
2022-08-30 11:45:00,58.62,58.64,58.58,58.58,5139.0,51.807,51.8246,51.7716,51.7716,5139.0
2022-08-30 11:50:00,58.59,58.7,58.55,58.65,8611.5,51.7805,51.8777,51.7451,51.8335,8611.5
2022-08-30 11:55:00,58.68,58.69,58.65,58.66,4942.5,51.86,51.8688,51.8335,51.8423,4942.5
2022-08-30 12:00:00,58.65,58.71,58.64,58.65,5290.5,51.8335,51.8865,51.8246,51.8335,5290.5
2022-08-30 12:05:00,58.65,58.71,58.64,58.66,2088.0,51.8335,51.8865,51.8246,51.8423,2088.0
2022-08-30 12:10:00,58.67,58.75,58.67,58.75,3450.0,51.8512,51.9219,51.8512,51.9219,3450.0
2022-08-30 12:15:00,58.81,58.84,58.71,58.73,6181.5,51.9749,52.0014,51.8865,51.9042,6181.5
2022-08-30 12:20:00,58.74,58.79,58.73,58.77,1950.0,51.913,51.9572,51.9042,51.9395,1950.0
2022-08-30 12:25:00,58.77,58.82,58.73,58.82,2250.0,51.9395,51.9837,51.9042,51.9837,2250.0
2022-08-30 12:30:00,58.81,58.81,58.74,58.75,6030.0,51.9749,51.9749,51.913,51.9219,6030.0
2022-08-30 12:35:00,58.72,58.85,58.72,58.85,5529.0,51.8953,52.0102,51.8953,52.0102,5529.0
2022-08-30 12:40:00,58.82,58.82,58.76,58.77,9973.5,51.9837,51.9837,51.9307,51.9395,9973.5
2022-08-30 12:45:00,58.76,58.77,58.72,58.75,6369.0,51.9307,51.9395,51.8953,51.9219,6369.0
2022-08-30 12:50:00,58.74,58.76,58.71,58.72,7455.0,51.913,51.9307,51.8865,51.8953,7455.0
2022-08-30 12:55:00,58.71,58.71,58.65,58.68,14961.0,51.8865,51.8865,51.8335,51.86,14961.0
2022-08-30 13:00:00,58.68,58.68,58.66,58.67,5784.0,51.86,51.86,51.8423,51.8512,5784.0
2022-08-30 13:05:00,58.69,58.76,58.65,58.67,6159.0,51.8688,51.9307,51.8335,51.8512,6159.0
2022-08-30 13:10:00,58.69,58.69,58.49,58.51,13077.0,51.8688,51.8688,51.6921,51.7098,13077.0
2022-08-30 13:15:00,58.5,58.52,58.43,58.43,7456.5,51.7009,51.7186,51.6391,51.6391,7456.5
2022-08-30 13:20:00,58.44,58.45,58.4,58.41,8191.5,51.6479,51.6567,51.6125,51.6214,8191.5
2022-08-30 13:25:00,58.43,58.47,58.43,58.47,5523.0,51.6391,51.6744,51.6391,51.6744,5523.0
2022-08-30 13:30:00,58.47,58.54,58.44,58.47,8436.0,51.6744,51.7363,51.6479,51.6744,8436.0
2022-08-30 13:35:00,58.46,58.46,58.37,58.41,7935.0,51.6656,51.6656,51.586,51.6214,7935.0
2022-08-30 13:40:00,58.41,58.41,58.29,58.29,7650.0,51.6214,51.6214,51.5153,51.5153,7650.0
2022-08-30 13:45:00,58.25,58.38,58.25,58.36,9825.0,51.48,51.5949,51.48,51.5772,9825.0
2022-08-30 13:50:00,58.37,58.44,58.37,58.4,7170.0,51.586,51.6479,51.586,51.6125,7170.0
2022-08-30 13:55:00,58.39,58.4,58.34,58.36,6600.0,51.6037,51.6125,51.5595,51.5772,6600.0
2022-08-30 14:00:00,58.36,58.47,58.35,58.47,4777.5,51.5772,51.6744,51.5683,51.6744,4777.5
2022-08-30 14:05:00,58.49,58.54,58.45,58.51,7005.0,51.6921,51.7363,51.6567,51.7098,7005.0
2022-08-30 14:10:00,58.51,58.54,58.49,58.52,3450.0,51.7098,51.7363,51.6921,51.7186,3450.0
2022-08-30 14:15:00,58.53,58.67,58.53,58.67,8982.0,51.7274,51.8512,51.7274,51.8512,8982.0
2022-08-30 14:20:00,58.67,58.68,58.57,58.59,13945.5,51.8512,51.86,51.7628,51.7805,13945.5
2022-08-30 14:25:00,58.59,58.59,58.49,58.49,4644.0,51.7805,51.7805,51.6921,51.6921,4644.0
2022-08-30 14:30:00,58.51,58.64,58.51,58.64,3342.0,51.7098,51.8246,51.7098,51.8246,3342.0
2022-08-30 14:35:00,58.63,58.63,58.57,58.63,3394.5,51.8158,51.8158,51.7628,51.8158,3394.5
2022-08-30 14:40:00,58.64,58.65,58.54,58.54,4207.5,51.8246,51.8335,51.7363,51.7363,4207.5
2022-08-30 14:45:00,58.54,58.58,58.54,58.57,2773.5,51.7363,51.7716,51.7363,51.7628,2773.5
2022-08-30 14:50:00,58.57,58.59,58.54,58.58,4926.0,51.7628,51.7805,51.7363,51.7716,4926.0
2022-08-30 14:55:00,58.56,58.63,58.54,58.59,6624.0,51.7539,51.8158,51.7363,51.7805,6624.0
2022-08-30 15:00:00,58.59,58.7,58.58,58.65,7455.0,51.7805,51.8777,51.7716,51.8335,7455.0
2022-08-30 15:05:00,58.65,58.74,58.65,58.71,2805.0,51.8335,51.913,51.8335,51.8865,2805.0
2022-08-30 15:10:00,58.75,58.84,58.75,58.81,6178.5,51.9219,52.0014,51.9219,51.9749,6178.5
2022-08-30 15:15:00,58.81,58.85,58.75,58.79,6669.0,51.9749,52.0102,51.9219,51.9572,6669.0
2022-08-30 15:20:00,58.78,58.82,58.74,58.81,5062.5,51.9484,51.9837,51.913,51.9749,5062.5
2022-08-30 15:25:00,58.82,58.82,58.69,58.71,7390.5,51.9837,51.9837,51.8688,51.8865,7390.5
2022-08-30 15:30:00,58.69,58.69,58.54,58.58,11037.0,51.8688,51.8688,51.7363,51.7716,11037.0
2022-08-30 15:35:00,58.58,58.67,58.57,58.67,14278.5,51.7716,51.8512,51.7628,51.8512,14278.5
2022-08-30 15:40:00,58.67,58.74,58.67,58.69,13381.5,51.8512,51.913,51.8512,51.8688,13381.5
2022-08-30 15:45:00,58.69,58.69,58.53,58.57,27580.5,51.8688,51.8688,51.7274,51.7628,27580.5
2022-08-30 15:50:00,58.57,58.67,58.53,58.56,33760.5,51.7628,51.8512,51.7274,51.7539,33760.5
2022-08-30 15:55:00,58.57,58.75,58.56,58.7,102217.5,51.7628,51.9219,51.7539,51.8777,102217.5
2022-08-31 09:30:00,58.69,58.86,58.17,58.49,35214.0,51.8688,52.0191,51.4093,51.6921,35214.0
2022-08-31 09:35:00,58.47,58.59,58.41,58.52,14110.5,51.6744,51.7805,51.6214,51.7186,14110.5
2022-08-31 09:40:00,58.56,58.79,58.49,58.79,26031.0,51.7539,51.9572,51.6921,51.9572,26031.0
2022-08-31 09:45:00,58.83,58.83,58.63,58.69,11341.5,51.9926,51.9926,51.8158,51.8688,11341.5
2022-08-31 09:50:00,58.71,58.71,58.53,58.53,6435.0,51.8865,51.8865,51.7274,51.7274,6435.0
2022-08-31 09:55:00,58.51,58.51,58.31,58.31,10023.0,51.7098,51.7098,51.533,51.533,10023.0
2022-08-31 10:00:00,58.31,58.31,58.17,58.17,10555.5,51.533,51.533,51.4093,51.4093,10555.5
2022-08-31 10:05:00,58.13,58.21,58.12,58.13,18339.0,51.3739,51.4446,51.3651,51.3739,18339.0
2022-08-31 10:10:00,58.15,58.25,58.12,58.13,11073.0,51.3916,51.48,51.3651,51.3739,11073.0
2022-08-31 10:15:00,58.13,58.19,58.07,58.17,30346.5,51.3739,51.4269,51.3209,51.4093,30346.5
2022-08-31 10:20:00,58.19,58.23,58.08,58.09,4000.5,51.4269,51.4623,51.3297,51.3386,4000.5
2022-08-31 10:25:00,58.09,58.15,57.99,58.05,9309.0,51.3386,51.3916,51.2502,51.3032,9309.0
2022-08-31 10:30:00,58.06,58.17,58.06,58.14,4141.5,51.3121,51.4093,51.3121,51.3828,4141.5
2022-08-31 10:35:00,58.19,58.2,58.11,58.11,3313.5,51.4269,51.4358,51.3562,51.3562,3313.5
2022-08-31 10:40:00,58.11,58.3,58.11,58.27,4329.0,51.3562,51.5242,51.3562,51.4976,4329.0
2022-08-31 10:45:00,58.3,58.37,58.29,58.33,10087.5,51.5242,51.586,51.5153,51.5507,10087.5
2022-08-31 10:50:00,58.34,58.42,58.29,58.34,6235.5,51.5595,51.6302,51.5153,51.5595,6235.5
2022-08-31 10:55:00,58.35,58.38,58.31,58.31,3924.0,51.5683,51.5949,51.533,51.533,3924.0
2022-08-31 11:00:00,58.29,58.32,58.15,58.15,6832.5,51.5153,51.5418,51.3916,51.3916,6832.5
2022-08-31 11:05:00,58.15,58.15,58.06,58.13,2998.5,51.3916,51.3916,51.3121,51.3739,2998.5
2022-08-31 11:10:00,58.13,58.19,58.04,58.19,14989.5,51.3739,51.4269,51.2944,51.4269,14989.5
2022-08-31 11:15:00,58.13,58.18,58.11,58.17,9855.0,51.3739,51.4181,51.3562,51.4093,9855.0
2022-08-31 11:20:00,58.19,58.22,58.13,58.19,6300.0,51.4269,51.4535,51.3739,51.4269,6300.0
2022-08-31 11:25:00,58.19,58.2,58.11,58.12,20005.5,51.4269,51.4358,51.3562,51.3651,20005.5
2022-08-31 11:30:00,58.12,58.2,58.1,58.15,23010.0,51.3651,51.4358,51.3474,51.3916,23010.0
2022-08-31 11:35:00,58.12,58.31,58.12,58.27,5377.5,51.3651,51.533,51.3651,51.4976,5377.5
2022-08-31 11:40:00,58.25,58.32,58.25,58.29,8118.0,51.48,51.5418,51.48,51.5153,8118.0
2022-08-31 11:45:00,58.29,58.34,58.27,58.29,13873.5,51.5153,51.5595,51.4976,51.5153,13873.5
2022-08-31 11:50:00,58.28,58.32,58.27,58.29,6342.0,51.5065,51.5418,51.4976,51.5153,6342.0
2022-08-31 11:55:00,58.29,58.41,58.29,58.39,15091.5,51.5153,51.6214,51.5153,51.6037,15091.5
2022-08-31 12:00:00,58.41,58.43,58.38,58.42,7056.0,51.6214,51.6391,51.5949,51.6302,7056.0
2022-08-31 12:05:00,58.43,58.45,58.4,58.41,13291.5,51.6391,51.6567,51.6125,51.6214,13291.5
2022-08-31 12:10:00,58.39,58.45,58.39,58.39,16356.0,51.6037,51.6567,51.6037,51.6037,16356.0
2022-08-31 12:15:00,58.38,58.41,58.35,58.38,15882.0,51.5949,51.6214,51.5683,51.5949,15882.0
2022-08-31 12:20:00,58.36,58.37,58.2,58.2,5352.0,51.5772,51.586,51.4358,51.4358,5352.0
2022-08-31 12:25:00,58.2,58.23,58.11,58.17,19203.0,51.4358,51.4623,51.3562,51.4093,19203.0
2022-08-31 12:30:00,58.19,58.27,58.19,58.27,8760.0,51.4269,51.4976,51.4269,51.4976,8760.0
2022-08-31 12:35:00,58.26,58.29,58.18,58.22,11670.0,51.4888,51.5153,51.4181,51.4535,11670.0
2022-08-31 12:40:00,58.21,58.22,58.15,58.21,11317.5,51.4446,51.4535,51.3916,51.4446,11317.5
2022-08-31 12:45:00,58.19,58.25,58.19,58.23,4960.5,51.4269,51.48,51.4269,51.4623,4960.5
2022-08-31 12:50:00,58.22,58.22,58.15,58.17,4227.0,51.4535,51.4535,51.3916,51.4093,4227.0
2022-08-31 12:55:00,58.16,58.21,58.15,58.21,16212.0,51.4004,51.4446,51.3916,51.4446,16212.0
2022-08-31 13:00:00,58.23,58.23,58.19,58.21,4359.0,51.4623,51.4623,51.4269,51.4446,4359.0
2022-08-31 13:05:00,58.22,58.25,58.21,58.24,10518.0,51.4535,51.48,51.4446,51.4711,10518.0
2022-08-31 13:10:00,58.25,58.31,58.24,58.28,7185.0,51.48,51.533,51.4711,51.5065,7185.0
2022-08-31 13:15:00,58.27,58.28,58.2,58.21,10837.5,51.4976,51.5065,51.4358,51.4446,10837.5
2022-08-31 13:20:00,58.22,58.22,58.14,58.15,9130.5,51.4535,51.4535,51.3828,51.3916,9130.5
2022-08-31 13:25:00,58.15,58.17,58.12,58.15,7800.0,51.3916,51.4093,51.3651,51.3916,7800.0
2022-08-31 13:30:00,58.14,58.21,58.14,58.17,5700.0,51.3828,51.4446,51.3828,51.4093,5700.0
2022-08-31 13:35:00,58.16,58.21,58.16,58.19,22525.5,51.4004,51.4446,51.4004,51.4269,22525.5
2022-08-31 13:40:00,58.18,58.24,58.15,58.23,6082.5,51.4181,51.4711,51.3916,51.4623,6082.5
2022-08-31 13:45:00,58.22,58.25,58.19,58.19,4200.0,51.4535,51.48,51.4269,51.4269,4200.0
2022-08-31 13:50:00,58.21,58.29,58.21,58.29,6750.0,51.4446,51.5153,51.4446,51.5153,6750.0
2022-08-31 13:55:00,58.27,58.31,58.25,58.31,11716.5,51.4976,51.533,51.48,51.533,11716.5
2022-08-31 14:00:00,58.32,58.39,58.3,58.3,5307.0,51.5418,51.6037,51.5242,51.5242,5307.0
2022-08-31 14:05:00,58.29,58.39,58.27,58.39,11472.0,51.5153,51.6037,51.4976,51.6037,11472.0
2022-08-31 14:10:00,58.39,58.46,58.36,58.36,27066.0,51.6037,51.6656,51.5772,51.5772,27066.0
2022-08-31 14:15:00,58.39,58.41,58.37,58.37,3327.0,51.6037,51.6214,51.586,51.586,3327.0
2022-08-31 14:20:00,58.36,58.39,58.33,58.35,5223.0,51.5772,51.6037,51.5507,51.5683,5223.0
2022-08-31 14:25:00,58.33,58.37,58.31,58.31,5212.5,51.5507,51.586,51.533,51.533,5212.5
2022-08-31 14:30:00,58.3,58.32,58.23,58.25,5941.5,51.5242,51.5418,51.4623,51.48,5941.5
2022-08-31 14:35:00,58.25,58.25,58.18,58.18,3600.0,51.48,51.48,51.4181,51.4181,3600.0
2022-08-31 14:40:00,58.19,58.23,58.19,58.2,6931.5,51.4269,51.4623,51.4269,51.4358,6931.5
2022-08-31 14:45:00,58.21,58.29,58.2,58.27,3765.0,51.4446,51.5153,51.4358,51.4976,3765.0
2022-08-31 14:50:00,58.27,58.29,58.25,58.27,7935.0,51.4976,51.5153,51.48,51.4976,7935.0
2022-08-31 14:55:00,58.27,58.3,58.24,58.28,8520.0,51.4976,51.5242,51.4711,51.5065,8520.0
2022-08-31 15:00:00,58.27,58.35,58.24,58.35,5385.0,51.4976,51.5683,51.4711,51.5683,5385.0
2022-08-31 15:05:00,58.35,58.43,58.33,58.39,9841.5,51.5683,51.6391,51.5507,51.6037,9841.5
2022-08-31 15:10:00,58.37,58.47,58.37,58.47,6328.5,51.586,51.6744,51.586,51.6744,6328.5
2022-08-31 15:15:00,58.49,58.57,58.49,58.51,8392.5,51.6921,51.7628,51.6921,51.7098,8392.5
2022-08-31 15:20:00,58.5,58.5,58.37,58.37,9616.5,51.7009,51.7009,51.586,51.586,9616.5
2022-08-31 15:25:00,58.36,58.38,58.32,58.32,9354.0,51.5772,51.5949,51.5418,51.5418,9354.0
2022-08-31 15:30:00,58.31,58.36,58.29,58.32,14691.0,51.533,51.5772,51.5153,51.5418,14691.0
2022-08-31 15:35:00,58.32,58.46,58.31,58.46,16633.5,51.5418,51.6656,51.533,51.6656,16633.5
2022-08-31 15:40:00,58.48,58.53,58.41,58.53,19722.0,51.6832,51.7274,51.6214,51.7274,19722.0
2022-08-31 15:45:00,58.53,58.61,58.51,58.55,27696.0,51.7274,51.7981,51.7098,51.7451,27696.0
2022-08-31 15:50:00,58.55,58.55,58.41,58.51,76066.5,51.7451,51.7451,51.6214,51.7098,76066.5
2022-08-31 15:55:00,58.53,58.55,58.31,58.34,151539.0,51.7274,51.7451,51.533,51.5595,151539.0
2022-09-01 09:30:00,57.99,58.16,57.94,57.96,40302.0,51.2502,51.4004,51.206,51.2237,40302.0
2022-09-01 09:35:00,57.94,57.94,57.76,57.79,13620.0,51.206,51.206,51.0469,51.0734,13620.0
2022-09-01 09:40:00,57.82,58.1,57.82,58.03,22075.5,51.0999,51.3474,51.0999,51.2855,22075.5
2022-09-01 09:45:00,58.01,58.1,57.87,57.87,24613.5,51.2679,51.3474,51.1441,51.1441,24613.5
2022-09-01 09:50:00,57.88,58.14,57.85,58.14,7675.5,51.153,51.3828,51.1265,51.3828,7675.5
2022-09-01 09:55:00,58.1,58.14,58.04,58.12,14088.0,51.3474,51.3828,51.2944,51.3651,14088.0
2022-09-01 10:00:00,58.12,58.19,57.81,57.81,16143.0,51.3651,51.4269,51.0911,51.0911,16143.0
2022-09-01 10:05:00,57.81,57.93,57.78,57.92,6121.5,51.0911,51.1972,51.0646,51.1883,6121.5
2022-09-01 10:10:00,57.91,57.93,57.79,57.89,17602.5,51.1795,51.1972,51.0734,51.1618,17602.5
2022-09-01 10:15:00,57.88,57.88,57.77,57.83,12615.0,51.153,51.153,51.0558,51.1088,12615.0
2022-09-01 10:20:00,57.82,57.87,57.78,57.84,10413.0,51.0999,51.1441,51.0646,51.1176,10413.0
2022-09-01 10:25:00,57.92,58.08,57.91,58.08,5811.0,51.1883,51.3297,51.1795,51.3297,5811.0
2022-09-01 10:30:00,58.09,58.13,58.07,58.07,7567.5,51.3386,51.3739,51.3209,51.3209,7567.5
2022-09-01 10:35:00,58.06,58.1,57.97,57.97,11172.0,51.3121,51.3474,51.2325,51.2325,11172.0
2022-09-01 10:40:00,57.96,58.05,57.91,57.93,4588.5,51.2237,51.3032,51.1795,51.1972,4588.5
2022-09-01 10:45:00,57.97,57.98,57.92,57.93,6478.5,51.2325,51.2414,51.1883,51.1972,6478.5
2022-09-01 10:50:00,57.94,58.03,57.91,58.03,7263.0,51.206,51.2855,51.1795,51.2855,7263.0
2022-09-01 10:55:00,58.03,58.04,57.97,58.0,12762.0,51.2855,51.2944,51.2325,51.259,12762.0
2022-09-01 11:00:00,57.98,58.0,57.91,57.91,10992.0,51.2414,51.259,51.1795,51.1795,10992.0
2022-09-01 11:05:00,58.0,58.12,57.98,58.11,20104.5,51.259,51.3651,51.2414,51.3562,20104.5
2022-09-01 11:10:00,58.1,58.18,58.07,58.13,9018.0,51.3474,51.4181,51.3209,51.3739,9018.0
2022-09-01 11:15:00,58.17,58.29,58.16,58.28,7234.5,51.4093,51.5153,51.4004,51.5065,7234.5
2022-09-01 11:20:00,58.26,58.26,58.07,58.17,17910.0,51.4888,51.4888,51.3209,51.4093,17910.0
2022-09-01 11:25:00,58.15,58.17,58.07,58.08,7999.5,51.3916,51.4093,51.3209,51.3297,7999.5
2022-09-01 11:30:00,58.09,58.17,58.09,58.11,5850.0,51.3386,51.4093,51.3386,51.3562,5850.0
2022-09-01 11:35:00,58.15,58.23,58.12,58.13,4122.0,51.3916,51.4623,51.3651,51.3739,4122.0
2022-09-01 11:40:00,58.15,58.18,58.09,58.12,7882.5,51.3916,51.4181,51.3386,51.3651,7882.5
2022-09-01 11:45:00,58.12,58.19,58.1,58.17,5229.0,51.3651,51.4269,51.3474,51.4093,5229.0
2022-09-01 11:50:00,58.17,58.17,58.09,58.1,5667.0,51.4093,51.4093,51.3386,51.3474,5667.0
2022-09-01 11:55:00,58.14,58.18,58.09,58.14,9979.5,51.3828,51.4181,51.3386,51.3828,9979.5
2022-09-01 12:00:00,58.13,58.17,58.11,58.11,1803.0,51.3739,51.4093,51.3562,51.3562,1803.0
2022-09-01 12:05:00,58.12,58.12,58.04,58.12,2805.0,51.3651,51.3651,51.2944,51.3651,2805.0
2022-09-01 12:10:00,58.11,58.11,58.07,58.08,4050.0,51.3562,51.3562,51.3209,51.3297,4050.0
2022-09-01 12:15:00,58.11,58.15,58.07,58.07,4350.0,51.3562,51.3916,51.3209,51.3209,4350.0
2022-09-01 12:20:00,58.07,58.07,58.02,58.03,4752.0,51.3209,51.3209,51.2767,51.2855,4752.0
2022-09-01 12:25:00,58.04,58.07,58.03,58.05,3855.0,51.2944,51.3209,51.2855,51.3032,3855.0
2022-09-01 12:30:00,58.04,58.06,58.01,58.06,3000.0,51.2944,51.3121,51.2679,51.3121,3000.0
2022-09-01 12:35:00,58.05,58.05,57.95,57.95,5301.0,51.3032,51.3032,51.2148,51.2148,5301.0
2022-09-01 12:40:00,57.93,57.99,57.93,57.97,5100.0,51.1972,51.2502,51.1972,51.2325,5100.0
2022-09-01 12:45:00,58.0,58.0,57.96,57.97,3460.5,51.259,51.259,51.2237,51.2325,3460.5
2022-09-01 12:50:00,57.97,57.97,57.87,57.87,3600.0,51.2325,51.2325,51.1441,51.1441,3600.0
2022-09-01 12:55:00,57.89,57.89,57.83,57.89,2700.0,51.1618,51.1618,51.1088,51.1618,2700.0
2022-09-01 13:00:00,57.88,57.94,57.87,57.93,5377.5,51.153,51.206,51.1441,51.1972,5377.5
2022-09-01 13:05:00,57.92,57.99,57.9,57.99,3300.0,51.1883,51.2502,51.1706,51.2502,3300.0
2022-09-01 13:10:00,57.99,58.01,57.97,58.01,2700.0,51.2502,51.2679,51.2325,51.2679,2700.0
2022-09-01 13:15:00,58.08,58.11,58.06,58.08,4635.0,51.3297,51.3562,51.3121,51.3297,4635.0
2022-09-01 13:20:00,58.07,58.18,58.07,58.17,7897.5,51.3209,51.4181,51.3209,51.4093,7897.5
2022-09-01 13:25:00,58.18,58.21,58.15,58.19,4690.5,51.4181,51.4446,51.3916,51.4269,4690.5
2022-09-01 13:30:00,58.17,58.19,58.11,58.11,4750.5,51.4093,51.4269,51.3562,51.3562,4750.5
2022-09-01 13:35:00,58.13,58.14,58.09,58.13,4050.0,51.3739,51.3828,51.3386,51.3739,4050.0
2022-09-01 13:40:00,58.15,58.15,58.08,58.09,4153.5,51.3916,51.3916,51.3297,51.3386,4153.5
2022-09-01 13:45:00,58.08,58.08,58.01,58.03,7206.0,51.3297,51.3297,51.2679,51.2855,7206.0
2022-09-01 13:50:00,58.05,58.06,58.03,58.06,2700.0,51.3032,51.3121,51.2855,51.3121,2700.0
2022-09-01 13:55:00,58.07,58.09,58.06,58.07,4050.0,51.3209,51.3386,51.3121,51.3209,4050.0
2022-09-01 14:00:00,58.09,58.11,58.02,58.11,6948.0,51.3386,51.3562,51.2767,51.3562,6948.0
2022-09-01 14:05:00,58.11,58.11,58.03,58.04,6400.5,51.3562,51.3562,51.2855,51.2944,6400.5
2022-09-01 14:10:00,58.04,58.11,58.03,58.11,3513.0,51.2944,51.3562,51.2855,51.3562,3513.0
2022-09-01 14:15:00,58.09,58.13,58.09,58.09,3648.0,51.3386,51.3739,51.3386,51.3386,3648.0
2022-09-01 14:20:00,58.1,58.24,58.1,58.21,12150.0,51.3474,51.4711,51.3474,51.4446,12150.0
2022-09-01 14:25:00,58.21,58.25,58.19,58.23,6336.0,51.4446,51.48,51.4269,51.4623,6336.0
2022-09-01 14:30:00,58.25,58.33,58.25,58.29,5250.0,51.48,51.5507,51.48,51.5153,5250.0
2022-09-01 14:35:00,58.31,58.34,58.21,58.23,10530.0,51.533,51.5595,51.4446,51.4623,10530.0
2022-09-01 14:40:00,58.27,58.27,58.22,58.22,4200.0,51.4976,51.4976,51.4535,51.4535,4200.0
2022-09-01 14:45:00,58.21,58.26,58.13,58.14,7246.5,51.4446,51.4888,51.3739,51.3828,7246.5
2022-09-01 14:50:00,58.12,58.21,58.12,58.2,2550.0,51.3651,51.4446,51.3651,51.4358,2550.0
2022-09-01 14:55:00,58.21,58.25,58.16,58.17,6699.0,51.4446,51.48,51.4004,51.4093,6699.0
2022-09-01 15:00:00,58.19,58.27,58.19,58.2,8974.5,51.4269,51.4976,51.4269,51.4358,8974.5
2022-09-01 15:05:00,58.19,58.35,58.19,58.33,6997.5,51.4269,51.5683,51.4269,51.5507,6997.5
2022-09-01 15:10:00,58.32,58.34,58.27,58.29,7081.5,51.5418,51.5595,51.4976,51.5153,7081.5
2022-09-01 15:15:00,58.29,58.3,58.17,58.18,8062.5,51.5153,51.5242,51.4093,51.4181,8062.5
2022-09-01 15:20:00,58.17,58.22,58.12,58.15,9381.0,51.4093,51.4535,51.3651,51.3916,9381.0
2022-09-01 15:25:00,58.13,58.15,58.07,58.08,8767.5,51.3739,51.3916,51.3209,51.3297,8767.5
2022-09-01 15:30:00,58.06,58.14,58.05,58.07,10876.5,51.3121,51.3828,51.3032,51.3209,10876.5
2022-09-01 15:35:00,58.07,58.18,58.07,58.13,10410.0,51.3209,51.4181,51.3209,51.3739,10410.0
2022-09-01 15:40:00,58.12,58.13,58.07,58.12,27180.0,51.3651,51.3739,51.3209,51.3651,27180.0
2022-09-01 15:45:00,58.11,58.15,57.99,58.0,34915.5,51.3562,51.3916,51.2502,51.259,34915.5
2022-09-01 15:50:00,58.04,58.24,58.03,58.21,28164.0,51.2944,51.4711,51.2855,51.4446,28164.0
2022-09-01 15:55:00,58.23,58.36,58.23,58.31,114655.5,51.4623,51.5772,51.4623,51.533,114655.5
2022-09-02 09:30:00,58.79,58.83,58.77,58.78,19744.5,51.9572,51.9926,51.9395,51.9484,19744.5
2022-09-02 09:35:00,58.58,58.71,58.54,58.56,7137.0,51.7716,51.8865,51.7363,51.7539,7137.0
2022-09-02 09:40:00,58.48,58.53,58.36,58.38,2329.5,51.6832,51.7274,51.5772,51.5949,2329.5
2022-09-02 09:45:00,58.41,58.66,58.35,58.59,2962.5,51.6214,51.8423,51.5683,51.7805,2962.5
2022-09-02 09:50:00,58.63,58.65,58.53,58.62,4644.0,51.8158,51.8335,51.7274,51.807,4644.0
2022-09-02 09:55:00,58.63,58.67,58.58,58.62,3600.0,51.8158,51.8512,51.7716,51.807,3600.0
2022-09-02 10:00:00,58.67,58.67,58.49,58.49,3252.0,51.8512,51.8512,51.6921,51.6921,3252.0
2022-09-02 10:05:00,58.5,58.64,58.5,58.64,3600.0,51.7009,51.8246,51.7009,51.8246,3600.0
2022-09-02 10:10:00,58.65,58.81,58.63,58.76,5865.0,51.8335,51.9749,51.8158,51.9307,5865.0
2022-09-02 10:15:00,58.79,58.82,58.76,58.79,3616.5,51.9572,51.9837,51.9307,51.9572,3616.5
2022-09-02 10:20:00,58.78,58.85,58.73,58.79,11604.0,51.9484,52.0102,51.9042,51.9572,11604.0
2022-09-02 10:25:00,58.81,58.9,58.81,58.88,2907.0,51.9749,52.0544,51.9749,52.0368,2907.0
2022-09-02 10:30:00,58.89,59.0,58.89,58.95,8158.5,52.0456,52.1428,52.0456,52.0986,8158.5
2022-09-02 10:35:00,58.93,59.01,58.91,59.01,10053.0,52.0809,52.1516,52.0633,52.1516,10053.0
2022-09-02 10:40:00,59.09,59.11,59.05,59.05,2100.0,52.2223,52.24,52.187,52.187,2100.0
2022-09-02 10:45:00,59.04,59.08,58.99,59.02,5850.0,52.1782,52.2135,52.134,52.1605,5850.0
2022-09-02 10:50:00,59.01,59.02,58.91,58.91,6360.0,52.1516,52.1605,52.0633,52.0633,6360.0
2022-09-02 10:55:00,58.94,58.99,58.87,58.97,21217.5,52.0898,52.134,52.0279,52.1163,21217.5
2022-09-02 11:00:00,58.99,59.05,58.97,59.02,4839.0,52.134,52.187,52.1163,52.1605,4839.0
2022-09-02 11:05:00,59.01,59.04,58.97,58.97,9738.0,52.1516,52.1782,52.1163,52.1163,9738.0
2022-09-02 11:10:00,58.99,59.01,58.93,59.01,4395.0,52.134,52.1516,52.0809,52.1516,4395.0
2022-09-02 11:15:00,59.02,59.05,59.0,59.05,3750.0,52.1605,52.187,52.1428,52.187,3750.0
2022-09-02 11:20:00,59.03,59.04,59.0,59.04,3327.0,52.1693,52.1782,52.1428,52.1782,3327.0
2022-09-02 11:25:00,59.03,59.04,58.97,59.01,6973.5,52.1693,52.1782,52.1163,52.1516,6973.5
2022-09-02 11:30:00,59.01,59.08,58.98,59.0,6463.5,52.1516,52.2135,52.1251,52.1428,6463.5
2022-09-02 11:35:00,59.02,59.04,58.99,59.03,5077.5,52.1605,52.1782,52.134,52.1693,5077.5
2022-09-02 11:40:00,59.05,59.05,58.93,59.01,3958.5,52.187,52.187,52.0809,52.1516,3958.5
2022-09-02 11:45:00,59.01,59.09,59.01,59.05,4783.5,52.1516,52.2223,52.1516,52.187,4783.5
2022-09-02 11:50:00,59.06,59.14,59.05,59.13,4821.0,52.1958,52.2665,52.187,52.2577,4821.0
2022-09-02 11:55:00,59.13,59.19,59.11,59.12,2863.5,52.2577,52.3107,52.24,52.2489,2863.5
2022-09-02 12:00:00,59.12,59.18,59.09,59.13,4620.0,52.2489,52.3019,52.2223,52.2577,4620.0
2022-09-02 12:05:00,59.13,59.16,59.11,59.13,4918.5,52.2577,52.2842,52.24,52.2577,4918.5
2022-09-02 12:10:00,59.12,59.13,59.07,59.07,4165.5,52.2489,52.2577,52.2047,52.2047,4165.5
2022-09-02 12:15:00,59.07,59.07,58.99,58.99,3589.5,52.2047,52.2047,52.134,52.134,3589.5
2022-09-02 12:20:00,58.96,58.99,58.82,58.91,14283.0,52.1075,52.134,51.9837,52.0633,14283.0
2022-09-02 12:25:00,58.87,58.89,58.81,58.81,17538.0,52.0279,52.0456,51.9749,51.9749,17538.0
2022-09-02 12:30:00,58.82,58.83,58.66,58.67,14349.0,51.9837,51.9926,51.8423,51.8512,14349.0
2022-09-02 12:35:00,58.67,58.68,58.53,58.63,16677.0,51.8512,51.86,51.7274,51.8158,16677.0
2022-09-02 12:40:00,58.61,58.61,58.49,58.53,25255.5,51.7981,51.7981,51.6921,51.7274,25255.5
2022-09-02 12:45:00,58.52,58.52,58.43,58.47,34473.0,51.7186,51.7186,51.6391,51.6744,34473.0
2022-09-02 12:50:00,58.47,58.49,58.38,58.47,10236.0,51.6744,51.6921,51.5949,51.6744,10236.0
2022-09-02 12:55:00,58.51,58.52,58.43,58.5,5830.5,51.7098,51.7186,51.6391,51.7009,5830.5
2022-09-02 13:00:00,58.49,58.49,58.22,58.25,15603.0,51.6921,51.6921,51.4535,51.48,15603.0
2022-09-02 13:05:00,58.25,58.26,58.14,58.18,16224.0,51.48,51.4888,51.3828,51.4181,16224.0
2022-09-02 13:10:00,58.17,58.23,58.16,58.19,4950.0,51.4093,51.4623,51.4004,51.4269,4950.0
2022-09-02 13:15:00,58.21,58.26,58.12,58.26,6858.0,51.4446,51.4888,51.3651,51.4888,6858.0
2022-09-02 13:20:00,58.24,58.24,57.98,57.99,8343.0,51.4711,51.4711,51.2414,51.2502,8343.0
2022-09-02 13:25:00,57.95,57.95,57.84,57.87,9378.0,51.2148,51.2148,51.1176,51.1441,9378.0
2022-09-02 13:30:00,57.87,57.91,57.81,57.89,7992.0,51.1441,51.1795,51.0911,51.1618,7992.0
2022-09-02 13:35:00,57.88,57.93,57.83,57.85,7573.5,51.153,51.1972,51.1088,51.1265,7573.5
2022-09-02 13:40:00,57.84,57.97,57.84,57.91,9919.5,51.1176,51.2325,51.1176,51.1795,9919.5
2022-09-02 13:45:00,57.9,57.98,57.81,57.82,12399.0,51.1706,51.2414,51.0911,51.0999,12399.0
2022-09-02 13:50:00,57.81,57.83,57.71,57.79,7263.0,51.0911,51.1088,51.0027,51.0734,7263.0
2022-09-02 13:55:00,57.78,57.8,57.73,57.73,7429.5,51.0646,51.0823,51.0204,51.0204,7429.5
2022-09-02 14:00:00,57.73,57.84,57.73,57.79,8574.0,51.0204,51.1176,51.0204,51.0734,8574.0
2022-09-02 14:05:00,57.77,57.82,57.72,57.81,4074.0,51.0558,51.0999,51.0116,51.0911,4074.0
2022-09-02 14:10:00,57.8,57.85,57.73,57.75,7348.5,51.0823,51.1265,51.0204,51.0381,7348.5
2022-09-02 14:15:00,57.73,57.79,57.73,57.75,4404.0,51.0204,51.0734,51.0204,51.0381,4404.0
2022-09-02 14:20:00,57.73,57.76,57.71,57.76,2703.0,51.0204,51.0469,51.0027,51.0469,2703.0
2022-09-02 14:25:00,57.81,57.92,57.81,57.89,5229.0,51.0911,51.1883,51.0911,51.1618,5229.0
2022-09-02 14:30:00,57.89,57.89,57.79,57.81,5875.5,51.1618,51.1618,51.0734,51.0911,5875.5
2022-09-02 14:35:00,57.82,57.94,57.82,57.92,4230.0,51.0999,51.206,51.0999,51.1883,4230.0
2022-09-02 14:40:00,57.92,57.96,57.87,57.95,3802.5,51.1883,51.2237,51.1441,51.2148,3802.5
2022-09-02 14:45:00,57.95,57.95,57.85,57.89,3664.5,51.2148,51.2148,51.1265,51.1618,3664.5
2022-09-02 14:50:00,57.9,57.91,57.85,57.85,5535.0,51.1706,51.1795,51.1265,51.1265,5535.0
2022-09-02 14:55:00,57.83,57.83,57.73,57.76,3406.5,51.1088,51.1088,51.0204,51.0469,3406.5
2022-09-02 15:00:00,57.77,57.91,57.74,57.85,6006.0,51.0558,51.1795,51.0292,51.1265,6006.0
2022-09-02 15:05:00,57.85,57.94,57.85,57.87,5002.5,51.1265,51.206,51.1265,51.1441,5002.5
2022-09-02 15:10:00,57.87,57.87,57.79,57.81,3480.0,51.1441,51.1441,51.0734,51.0911,3480.0
2022-09-02 15:15:00,57.83,57.87,57.8,57.82,5982.0,51.1088,51.1441,51.0823,51.0999,5982.0
2022-09-02 15:20:00,57.82,57.86,57.65,57.68,6990.0,51.0999,51.1353,50.9497,50.9762,6990.0
2022-09-02 15:25:00,57.66,57.79,57.65,57.77,15316.5,50.9585,51.0734,50.9497,51.0558,15316.5
2022-09-02 15:30:00,57.76,57.76,57.63,57.64,7897.5,51.0469,51.0469,50.932,50.9409,7897.5
2022-09-02 15:35:00,57.62,57.63,57.51,57.53,12187.5,50.9232,50.932,50.826,50.8437,12187.5
2022-09-02 15:40:00,57.53,57.55,57.47,57.51,12058.5,50.8437,50.8613,50.7906,50.826,12058.5
2022-09-02 15:45:00,57.51,57.6,57.5,57.57,13531.5,50.826,50.9055,50.8171,50.879,13531.5
2022-09-02 15:50:00,57.61,57.62,57.53,57.6,26301.0,50.9144,50.9232,50.8437,50.9055,26301.0
2022-09-02 15:55:00,57.63,57.66,57.55,57.64,73504.5,50.932,50.9585,50.8613,50.9409,73504.5
2022-09-06 09:30:00,57.69,58.2,57.65,58.15,51486.0,50.9851,51.4358,50.9497,51.3916,51486.0
2022-09-06 09:35:00,58.13,58.19,57.87,57.87,15078.0,51.3739,51.4269,51.1441,51.1441,15078.0
2022-09-06 09:40:00,57.9,57.98,57.88,57.94,16740.0,51.1706,51.2414,51.153,51.206,16740.0
2022-09-06 09:45:00,57.94,57.94,57.42,57.42,14905.5,51.206,51.206,50.7464,50.7464,14905.5
2022-09-06 09:50:00,57.44,57.57,57.43,57.45,12691.5,50.7641,50.879,50.7553,50.773,12691.5
2022-09-06 09:55:00,57.45,57.73,57.45,57.73,13683.0,50.773,51.0204,50.773,51.0204,13683.0
2022-09-06 10:00:00,57.63,57.67,57.31,57.39,23908.5,50.932,50.9674,50.6492,50.7199,23908.5
2022-09-06 10:05:00,57.39,57.54,57.39,57.53,10128.0,50.7199,50.8525,50.7199,50.8437,10128.0
2022-09-06 10:10:00,57.53,57.58,57.38,57.55,36388.5,50.8437,50.8878,50.7111,50.8613,36388.5
2022-09-06 10:15:00,57.53,57.61,57.48,57.59,12262.5,50.8437,50.9144,50.7995,50.8967,12262.5
2022-09-06 10:20:00,57.57,57.57,57.47,57.54,13468.5,50.879,50.879,50.7906,50.8525,13468.5
2022-09-06 10:25:00,57.55,57.8,57.53,57.72,10732.5,50.8613,51.0823,50.8437,51.0116,10732.5
2022-09-06 10:30:00,57.73,57.73,57.55,57.59,8953.5,51.0204,51.0204,50.8613,50.8967,8953.5
2022-09-06 10:35:00,57.61,57.66,57.49,57.65,9012.0,50.9144,50.9585,50.8083,50.9497,9012.0
2022-09-06 10:40:00,57.65,57.78,57.65,57.78,11700.0,50.9497,51.0646,50.9497,51.0646,11700.0
2022-09-06 10:45:00,57.77,57.81,57.71,57.72,10227.0,51.0558,51.0911,51.0027,51.0116,10227.0
2022-09-06 10:50:00,57.72,57.84,57.71,57.74,9571.5,51.0116,51.1176,51.0027,51.0292,9571.5
2022-09-06 10:55:00,57.77,57.86,57.76,57.79,4924.5,51.0558,51.1353,51.0469,51.0734,4924.5
2022-09-06 11:00:00,57.77,57.83,57.73,57.81,4200.0,51.0558,51.1088,51.0204,51.0911,4200.0
2022-09-06 11:05:00,57.83,57.92,57.79,57.89,4381.5,51.1088,51.1883,51.0734,51.1618,4381.5
2022-09-06 11:10:00,57.85,57.85,57.78,57.81,5040.0,51.1265,51.1265,51.0646,51.0911,5040.0
2022-09-06 11:15:00,57.82,57.83,57.72,57.76,7071.0,51.0999,51.1088,51.0116,51.0469,7071.0
2022-09-06 11:20:00,57.73,57.76,57.68,57.71,6202.5,51.0204,51.0469,50.9762,51.0027,6202.5
2022-09-06 11:25:00,57.78,57.79,57.61,57.65,5301.0,51.0646,51.0734,50.9144,50.9497,5301.0
2022-09-06 11:30:00,57.67,57.87,57.64,57.81,5127.0,50.9674,51.1441,50.9409,51.0911,5127.0
2022-09-06 11:35:00,57.84,57.85,57.73,57.82,5739.0,51.1176,51.1265,51.0204,51.0999,5739.0
2022-09-06 11:40:00,57.79,57.97,57.78,57.91,5002.5,51.0734,51.2325,51.0646,51.1795,5002.5
2022-09-06 11:45:00,57.91,57.96,57.85,57.88,4081.5,51.1795,51.2237,51.1265,51.153,4081.5
2022-09-06 11:50:00,57.9,57.99,57.9,57.95,5988.0,51.1706,51.2502,51.1706,51.2148,5988.0
2022-09-06 11:55:00,57.92,58.0,57.92,57.94,6202.5,51.1883,51.259,51.1883,51.206,6202.5
2022-09-06 12:00:00,57.94,57.95,57.88,57.89,4200.0,51.206,51.2148,51.153,51.1618,4200.0
2022-09-06 12:05:00,57.91,57.95,57.79,57.79,5100.0,51.1795,51.2148,51.0734,51.0734,5100.0
2022-09-06 12:10:00,57.8,57.8,57.73,57.75,4237.5,51.0823,51.0823,51.0204,51.0381,4237.5
2022-09-06 12:15:00,57.76,57.76,57.58,57.58,3934.5,51.0469,51.0469,50.8878,50.8878,3934.5
2022-09-06 12:20:00,57.58,57.63,57.51,57.51,5017.5,50.8878,50.932,50.826,50.826,5017.5
2022-09-06 12:25:00,57.49,57.6,57.47,57.59,6063.0,50.8083,50.9055,50.7906,50.8967,6063.0
2022-09-06 12:30:00,57.59,57.64,57.58,57.59,3379.5,50.8967,50.9409,50.8878,50.8967,3379.5
2022-09-06 12:35:00,57.59,57.68,57.59,57.64,6439.5,50.8967,50.9762,50.8967,50.9409,6439.5
2022-09-06 12:40:00,57.64,57.76,57.58,57.76,7060.5,50.9409,51.0469,50.8878,51.0469,7060.5
2022-09-06 12:45:00,57.76,57.78,57.71,57.75,5026.5,51.0469,51.0646,51.0027,51.0381,5026.5
2022-09-06 12:50:00,57.76,57.76,57.63,57.73,5401.5,51.0469,51.0469,50.932,51.0204,5401.5
2022-09-06 12:55:00,57.76,57.77,57.72,57.73,4014.0,51.0469,51.0558,51.0116,51.0204,4014.0
2022-09-06 13:00:00,57.73,57.73,57.63,57.64,3537.0,51.0204,51.0204,50.932,50.9409,3537.0
2022-09-06 13:05:00,57.63,57.63,57.51,57.51,6502.5,50.932,50.932,50.826,50.826,6502.5
2022-09-06 13:10:00,57.55,57.55,57.43,57.47,6570.0,50.8613,50.8613,50.7553,50.7906,6570.0
2022-09-06 13:15:00,57.47,57.5,57.42,57.49,6489.0,50.7906,50.8171,50.7464,50.8083,6489.0
2022-09-06 13:20:00,57.51,57.52,57.47,57.5,4911.0,50.826,50.8348,50.7906,50.8171,4911.0
2022-09-06 13:25:00,57.5,57.53,57.47,57.47,3300.0,50.8171,50.8437,50.7906,50.7906,3300.0
2022-09-06 13:30:00,57.47,57.57,57.47,57.56,4050.0,50.7906,50.879,50.7906,50.8702,4050.0
2022-09-06 13:35:00,57.54,57.59,57.53,57.59,5040.0,50.8525,50.8967,50.8437,50.8967,5040.0
2022-09-06 13:40:00,57.59,57.6,57.46,57.5,21447.0,50.8967,50.9055,50.7818,50.8171,21447.0
2022-09-06 13:45:00,57.57,57.57,57.47,57.47,8061.0,50.879,50.879,50.7906,50.7906,8061.0
2022-09-06 13:50:00,57.46,57.51,57.41,57.51,7288.5,50.7818,50.826,50.7376,50.826,7288.5
2022-09-06 13:55:00,57.51,57.59,57.51,57.59,4285.5,50.826,50.8967,50.826,50.8967,4285.5
2022-09-06 14:00:00,57.57,57.63,57.57,57.59,6256.5,50.879,50.932,50.879,50.8967,6256.5
2022-09-06 14:05:00,57.59,57.62,57.57,57.62,7002.0,50.8967,50.9232,50.879,50.9232,7002.0
2022-09-06 14:10:00,57.63,57.83,57.63,57.82,8292.0,50.932,51.1088,50.932,51.0999,8292.0
2022-09-06 14:15:00,57.81,57.83,57.77,57.82,5055.0,51.0911,51.1088,51.0558,51.0999,5055.0
2022-09-06 14:20:00,57.82,57.82,57.75,57.79,4611.0,51.0999,51.0999,51.0381,51.0734,4611.0
2022-09-06 14:25:00,57.77,57.78,57.73,57.74,3900.0,51.0558,51.0646,51.0204,51.0292,3900.0
2022-09-06 14:30:00,57.74,57.75,57.63,57.67,9579.0,51.0292,51.0381,50.932,50.9674,9579.0
2022-09-06 14:35:00,57.65,57.75,57.63,57.73,5709.0,50.9497,51.0381,50.932,51.0204,5709.0
2022-09-06 14:40:00,57.68,57.7,57.65,57.67,4392.0,50.9762,50.9939,50.9497,50.9674,4392.0
2022-09-06 14:45:00,57.67,57.67,57.64,57.67,4500.0,50.9674,50.9674,50.9409,50.9674,4500.0
2022-09-06 14:50:00,57.69,57.69,57.57,57.63,9868.5,50.9851,50.9851,50.879,50.932,9868.5
2022-09-06 14:55:00,57.63,57.69,57.61,57.63,6397.5,50.932,50.9851,50.9144,50.932,6397.5
2022-09-06 15:00:00,57.65,57.66,57.58,57.61,5809.5,50.9497,50.9585,50.8878,50.9144,5809.5
2022-09-06 15:05:00,57.61,57.75,57.59,57.75,5791.5,50.9144,51.0381,50.8967,51.0381,5791.5
2022-09-06 15:10:00,57.75,57.76,57.71,57.71,5763.0,51.0381,51.0469,51.0027,51.0027,5763.0
2022-09-06 15:15:00,57.71,57.81,57.71,57.75,11314.5,51.0027,51.0911,51.0027,51.0381,11314.5
2022-09-06 15:20:00,57.73,57.73,57.65,57.73,11178.0,51.0204,51.0204,50.9497,51.0204,11178.0
2022-09-06 15:25:00,57.71,57.76,57.7,57.74,10296.0,51.0027,51.0469,50.9939,51.0292,10296.0
2022-09-06 15:30:00,57.71,57.71,57.56,57.62,11247.0,51.0027,51.0027,50.8702,50.9232,11247.0
2022-09-06 15:35:00,57.62,57.69,57.6,57.68,10434.0,50.9232,50.9851,50.9055,50.9762,10434.0
2022-09-06 15:40:00,57.67,57.83,57.67,57.82,16555.5,50.9674,51.1088,50.9674,51.0999,16555.5
2022-09-06 15:45:00,57.81,57.87,57.78,57.83,20662.5,51.0911,51.1441,51.0646,51.1088,20662.5
2022-09-06 15:50:00,57.87,57.91,57.79,57.89,67377.0,51.1441,51.1795,51.0734,51.1618,67377.0
2022-09-06 15:55:00,57.9,57.93,57.8,57.89,184629.0,51.1706,51.1972,51.0823,51.1618,184629.0
2022-09-07 09:30:00,57.8,57.9,57.42,57.9,63462.0,51.0823,51.1706,50.7464,51.1706,63462.0
2022-09-07 09:35:00,57.91,58.12,57.87,58.11,10998.0,51.1795,51.3651,51.1441,51.3562,10998.0
2022-09-07 09:40:00,58.07,58.13,57.95,58.09,22816.5,51.3209,51.3739,51.2148,51.3386,22816.5
2022-09-07 09:45:00,58.12,58.16,58.05,58.15,6060.0,51.3651,51.4004,51.3032,51.3916,6060.0
2022-09-07 09:50:00,58.13,58.14,57.98,58.01,11493.0,51.3739,51.3828,51.2414,51.2679,11493.0
2022-09-07 09:55:00,58.03,58.12,58.03,58.04,4200.0,51.2855,51.3651,51.2855,51.2944,4200.0
2022-09-07 10:00:00,58.02,58.15,57.94,58.13,9084.0,51.2767,51.3916,51.206,51.3739,9084.0
2022-09-07 10:05:00,58.15,58.15,58.04,58.09,9900.0,51.3916,51.3916,51.2944,51.3386,9900.0
2022-09-07 10:10:00,58.11,58.11,58.04,58.04,10806.0,51.3562,51.3562,51.2944,51.2944,10806.0
2022-09-07 10:15:00,58.02,58.23,58.01,58.21,9033.0,51.2767,51.4623,51.2679,51.4446,9033.0
2022-09-07 10:20:00,58.23,58.26,58.15,58.19,21504.0,51.4623,51.4888,51.3916,51.4269,21504.0
2022-09-07 10:25:00,58.18,58.23,58.14,58.22,43528.5,51.4181,51.4623,51.3828,51.4535,43528.5
2022-09-07 10:30:00,58.25,58.39,58.23,58.39,11854.5,51.48,51.6037,51.4623,51.6037,11854.5
2022-09-07 10:35:00,58.39,58.43,58.29,58.29,10785.0,51.6037,51.6391,51.5153,51.5153,10785.0
2022-09-07 10:40:00,58.3,58.39,58.29,58.37,12814.5,51.5242,51.6037,51.5153,51.586,12814.5
2022-09-07 10:45:00,58.37,58.39,58.35,58.39,4653.0,51.586,51.6037,51.5683,51.6037,4653.0
2022-09-07 10:50:00,58.41,58.47,58.37,58.45,7998.0,51.6214,51.6744,51.586,51.6567,7998.0
2022-09-07 10:55:00,58.44,58.47,58.41,58.43,7744.5,51.6479,51.6744,51.6214,51.6391,7744.5
2022-09-07 11:00:00,58.4,58.41,58.33,58.37,7336.5,51.6125,51.6214,51.5507,51.586,7336.5
2022-09-07 11:05:00,58.37,58.43,58.35,58.39,8904.0,51.586,51.6391,51.5683,51.6037,8904.0
2022-09-07 11:10:00,58.42,58.55,58.42,58.53,8049.0,51.6302,51.7451,51.6302,51.7274,8049.0
2022-09-07 11:15:00,58.54,58.57,58.5,58.51,7416.0,51.7363,51.7628,51.7009,51.7098,7416.0
2022-09-07 11:20:00,58.53,58.61,58.53,58.61,6462.0,51.7274,51.7981,51.7274,51.7981,6462.0
2022-09-07 11:25:00,58.63,58.67,58.54,58.54,25410.0,51.8158,51.8512,51.7363,51.7363,25410.0
2022-09-07 11:30:00,58.55,58.57,58.5,58.52,9060.0,51.7451,51.7628,51.7009,51.7186,9060.0
2022-09-07 11:35:00,58.56,58.63,58.56,58.59,8559.0,51.7539,51.8158,51.7539,51.7805,8559.0
2022-09-07 11:40:00,58.59,58.59,58.47,58.47,3780.0,51.7805,51.7805,51.6744,51.6744,3780.0
2022-09-07 11:45:00,58.47,58.57,58.46,58.55,9561.0,51.6744,51.7628,51.6656,51.7451,9561.0
2022-09-07 11:50:00,58.55,58.55,58.5,58.53,5257.5,51.7451,51.7451,51.7009,51.7274,5257.5
2022-09-07 11:55:00,58.54,58.55,58.47,58.48,5935.5,51.7363,51.7451,51.6744,51.6832,5935.5
2022-09-07 12:00:00,58.5,58.54,58.49,58.5,5443.5,51.7009,51.7363,51.6921,51.7009,5443.5
2022-09-07 12:05:00,58.5,58.54,58.47,58.53,7282.5,51.7009,51.7363,51.6744,51.7274,7282.5
2022-09-07 12:10:00,58.55,58.55,58.48,58.51,8725.5,51.7451,51.7451,51.6832,51.7098,8725.5
2022-09-07 12:15:00,58.49,58.5,58.45,58.49,6670.5,51.6921,51.7009,51.6567,51.6921,6670.5
2022-09-07 12:20:00,58.49,58.49,58.37,58.38,8224.5,51.6921,51.6921,51.586,51.5949,8224.5
2022-09-07 12:25:00,58.37,58.48,58.37,58.43,7108.5,51.586,51.6832,51.586,51.6391,7108.5
2022-09-07 12:30:00,58.43,58.54,58.42,58.54,13263.0,51.6391,51.7363,51.6302,51.7363,13263.0
2022-09-07 12:35:00,58.52,58.67,58.52,58.67,18283.5,51.7186,51.8512,51.7186,51.8512,18283.5
2022-09-07 12:40:00,58.67,58.77,58.64,58.74,17667.0,51.8512,51.9395,51.8246,51.913,17667.0
2022-09-07 12:45:00,58.74,58.78,58.74,58.77,11263.5,51.913,51.9484,51.913,51.9395,11263.5
2022-09-07 12:50:00,58.75,58.8,58.72,58.78,4699.5,51.9219,51.966,51.8953,51.9484,4699.5
2022-09-07 12:55:00,58.77,58.79,58.71,58.78,7981.5,51.9395,51.9572,51.8865,51.9484,7981.5
2022-09-07 13:00:00,58.78,58.85,58.77,58.85,8842.5,51.9484,52.0102,51.9395,52.0102,8842.5
2022-09-07 13:05:00,58.83,58.85,58.78,58.79,7531.5,51.9926,52.0102,51.9484,51.9572,7531.5
2022-09-07 13:10:00,58.79,58.8,58.77,58.77,8779.5,51.9572,51.966,51.9395,51.9395,8779.5
2022-09-07 13:15:00,58.78,58.79,58.71,58.71,6421.5,51.9484,51.9572,51.8865,51.8865,6421.5
2022-09-07 13:20:00,58.73,58.75,58.7,58.7,6994.5,51.9042,51.9219,51.8777,51.8777,6994.5
2022-09-07 13:25:00,58.67,58.68,58.64,58.65,9336.0,51.8512,51.86,51.8246,51.8335,9336.0
2022-09-07 13:30:00,58.67,58.73,58.67,58.73,6241.5,51.8512,51.9042,51.8512,51.9042,6241.5
2022-09-07 13:35:00,58.73,58.79,58.72,58.78,9076.5,51.9042,51.9572,51.8953,51.9484,9076.5
2022-09-07 13:40:00,58.78,58.94,58.77,58.91,8323.5,51.9484,52.0898,51.9395,52.0633,8323.5
2022-09-07 13:45:00,58.92,58.94,58.88,58.93,10167.0,52.0721,52.0898,52.0368,52.0809,10167.0
2022-09-07 13:50:00,58.92,58.98,58.92,58.98,7710.0,52.0721,52.1251,52.0721,52.1251,7710.0
2022-09-07 13:55:00,58.98,58.99,58.95,58.96,6369.0,52.1251,52.134,52.0986,52.1075,6369.0
2022-09-07 14:00:00,58.95,59.09,58.95,59.09,9840.0,52.0986,52.2223,52.0986,52.2223,9840.0
2022-09-07 14:05:00,59.06,59.08,58.98,58.98,6684.0,52.1958,52.2135,52.1251,52.1251,6684.0
2022-09-07 14:10:00,58.99,59.05,58.99,59.04,4659.0,52.134,52.187,52.134,52.1782,4659.0
2022-09-07 14:15:00,59.06,59.06,58.98,59.0,7999.5,52.1958,52.1958,52.1251,52.1428,7999.5
2022-09-07 14:20:00,59.01,59.01,58.95,58.96,7305.0,52.1516,52.1516,52.0986,52.1075,7305.0
2022-09-07 14:25:00,58.97,59.07,58.96,59.07,7921.5,52.1163,52.2047,52.1075,52.2047,7921.5
2022-09-07 14:30:00,59.07,59.14,59.07,59.12,10246.5,52.2047,52.2665,52.2047,52.2489,10246.5
2022-09-07 14:35:00,59.13,59.13,59.09,59.1,7183.5,52.2577,52.2577,52.2223,52.2312,7183.5
2022-09-07 14:40:00,59.11,59.13,59.09,59.13,6597.0,52.24,52.2577,52.2223,52.2577,6597.0
2022-09-07 14:45:00,59.11,59.14,59.11,59.11,4821.0,52.24,52.2665,52.24,52.24,4821.0
2022-09-07 14:50:00,59.13,59.15,59.07,59.13,6717.0,52.2577,52.2754,52.2047,52.2577,6717.0
2022-09-07 14:55:00,59.12,59.17,59.11,59.17,6825.0,52.2489,52.293,52.24,52.293,6825.0
2022-09-07 15:00:00,59.17,59.21,59.13,59.19,13452.0,52.293,52.3284,52.2577,52.3107,13452.0
2022-09-07 15:05:00,59.17,59.22,59.15,59.2,6984.0,52.293,52.3372,52.2754,52.3196,6984.0
2022-09-07 15:10:00,59.19,59.24,59.19,59.23,9186.0,52.3107,52.3549,52.3107,52.3461,9186.0
2022-09-07 15:15:00,59.24,59.26,59.15,59.17,13725.0,52.3549,52.3726,52.2754,52.293,13725.0
2022-09-07 15:20:00,59.2,59.21,59.15,59.19,11076.0,52.3196,52.3284,52.2754,52.3107,11076.0
2022-09-07 15:25:00,59.19,59.23,59.16,59.19,29599.5,52.3107,52.3461,52.2842,52.3107,29599.5
2022-09-07 15:30:00,59.19,59.2,59.12,59.13,26620.5,52.3107,52.3196,52.2489,52.2577,26620.5
2022-09-07 15:35:00,59.13,59.13,59.0,59.01,24120.0,52.2577,52.2577,52.1428,52.1516,24120.0
2022-09-07 15:40:00,59.01,59.06,58.99,59.05,23296.5,52.1516,52.1958,52.134,52.187,23296.5
2022-09-07 15:45:00,59.05,59.17,59.05,59.12,26541.0,52.187,52.293,52.187,52.2489,26541.0
2022-09-07 15:50:00,59.13,59.14,59.03,59.11,68080.5,52.2577,52.2665,52.1693,52.24,68080.5
2022-09-07 15:55:00,59.13,59.13,59.01,59.03,178413.0,52.2577,52.2577,52.1516,52.1693,178413.0
2022-09-08 09:30:00,58.43,58.47,57.22,57.29,127057.5,51.6391,51.6744,50.5697,50.6315,127057.5
2022-09-08 09:35:00,57.26,57.31,56.96,56.96,35103.0,50.605,50.6492,50.3399,50.3399,35103.0
2022-09-08 09:40:00,56.97,57.14,56.68,57.14,37999.5,50.3487,50.499,50.0924,50.499,37999.5
2022-09-08 09:45:00,57.1,57.1,56.68,56.8,38934.0,50.4636,50.4636,50.0924,50.1985,38934.0
2022-09-08 09:50:00,56.82,57.44,56.69,57.22,118951.5,50.2162,50.7641,50.1013,50.5697,118951.5
2022-09-08 09:55:00,57.21,57.33,57.07,57.24,48538.5,50.5608,50.6669,50.4371,50.5874,48538.5
2022-09-08 10:00:00,57.21,57.21,56.49,56.54,27654.0,50.5608,50.5608,49.9245,49.9687,27654.0
2022-09-08 10:05:00,56.56,56.85,56.56,56.73,28068.0,49.9864,50.2427,49.9864,50.1366,28068.0
2022-09-08 10:10:00,56.75,57.06,56.69,56.99,69199.5,50.1543,50.4283,50.1013,50.3664,69199.5
2022-09-08 10:15:00,57.01,57.34,56.98,57.33,72610.5,50.3841,50.6757,50.3576,50.6669,72610.5
2022-09-08 10:20:00,57.33,57.57,57.33,57.41,113862.0,50.6669,50.879,50.6669,50.7376,113862.0
2022-09-08 10:25:00,57.41,57.59,57.27,57.55,36780.0,50.7376,50.8967,50.6139,50.8613,36780.0
2022-09-08 10:30:00,57.55,57.91,57.33,57.87,45204.0,50.8613,51.1795,50.6669,51.1441,45204.0
2022-09-08 10:35:00,57.86,57.95,57.79,57.92,22786.5,51.1353,51.2148,51.0734,51.1883,22786.5
2022-09-08 10:40:00,57.92,58.09,57.86,57.9,47386.5,51.1883,51.3386,51.1353,51.1706,47386.5
2022-09-08 10:45:00,57.9,57.93,57.77,57.79,14110.5,51.1706,51.1972,51.0558,51.0734,14110.5
2022-09-08 10:50:00,57.78,57.87,57.77,57.83,11823.0,51.0646,51.1441,51.0558,51.1088,11823.0
2022-09-08 10:55:00,57.83,57.89,57.78,57.85,19605.0,51.1088,51.1618,51.0646,51.1265,19605.0
2022-09-08 11:00:00,57.87,58.01,57.85,58.01,31939.5,51.1441,51.2679,51.1265,51.2679,31939.5
2022-09-08 11:05:00,58.01,58.07,57.93,57.95,18703.5,51.2679,51.3209,51.1972,51.2148,18703.5
2022-09-08 11:10:00,57.96,57.97,57.89,57.97,56587.5,51.2237,51.2325,51.1618,51.2325,56587.5
2022-09-08 11:15:00,57.97,58.05,57.95,58.03,62421.0,51.2325,51.3032,51.2148,51.2855,62421.0
2022-09-08 11:20:00,58.05,58.05,57.88,57.9,14400.0,51.3032,51.3032,51.153,51.1706,14400.0
2022-09-08 11:25:00,57.9,57.91,57.8,57.85,18120.0,51.1706,51.1795,51.0823,51.1265,18120.0
2022-09-08 11:30:00,57.85,57.94,57.8,57.94,11712.0,51.1265,51.206,51.0823,51.206,11712.0
2022-09-08 11:35:00,57.93,57.94,57.78,57.79,82002.0,51.1972,51.206,51.0646,51.0734,82002.0
2022-09-08 11:40:00,57.79,57.81,57.7,57.7,8943.0,51.0734,51.0911,50.9939,50.9939,8943.0
2022-09-08 11:45:00,57.68,57.76,57.67,57.69,17848.5,50.9762,51.0469,50.9674,50.9851,17848.5
2022-09-08 11:50:00,57.69,57.81,57.69,57.77,7209.0,50.9851,51.0911,50.9851,51.0558,7209.0
2022-09-08 11:55:00,57.76,57.81,57.75,57.8,9325.5,51.0469,51.0911,51.0381,51.0823,9325.5
2022-09-08 12:00:00,57.8,57.83,57.49,57.49,11140.5,51.0823,51.1088,50.8083,50.8083,11140.5
2022-09-08 12:05:00,57.49,57.49,57.27,57.31,16282.5,50.8083,50.8083,50.6139,50.6492,16282.5
2022-09-08 12:10:00,57.33,57.33,57.22,57.27,16548.0,50.6669,50.6669,50.5697,50.6139,16548.0
2022-09-08 12:15:00,57.25,57.42,57.23,57.35,11506.5,50.5962,50.7464,50.5785,50.6846,11506.5
2022-09-08 12:20:00,57.36,57.36,57.21,57.29,15202.5,50.6934,50.6934,50.5608,50.6315,15202.5
2022-09-08 12:25:00,57.28,57.35,57.27,57.3,10612.5,50.6227,50.6846,50.6139,50.6404,10612.5
2022-09-08 12:30:00,57.29,57.46,57.29,57.44,10318.5,50.6315,50.7818,50.6315,50.7641,10318.5
2022-09-08 12:35:00,57.45,57.47,57.43,57.43,9282.0,50.773,50.7906,50.7553,50.7553,9282.0
2022-09-08 12:40:00,57.42,57.53,57.41,57.51,14638.5,50.7464,50.8437,50.7376,50.826,14638.5
2022-09-08 12:45:00,57.51,57.51,57.4,57.4,15066.0,50.826,50.826,50.7288,50.7288,15066.0
2022-09-08 12:50:00,57.39,57.53,57.39,57.51,13108.5,50.7199,50.8437,50.7199,50.826,13108.5
2022-09-08 12:55:00,57.51,57.59,57.49,57.58,12919.5,50.826,50.8967,50.8083,50.8878,12919.5
2022-09-08 13:00:00,57.59,57.61,57.48,57.49,16971.0,50.8967,50.9144,50.7995,50.8083,16971.0
2022-09-08 13:05:00,57.47,57.51,57.39,57.43,14844.0,50.7906,50.826,50.7199,50.7553,14844.0
2022-09-08 13:10:00,57.44,57.55,57.43,57.54,21142.5,50.7641,50.8613,50.7553,50.8525,21142.5
2022-09-08 13:15:00,57.54,57.55,57.44,57.47,17553.0,50.8525,50.8613,50.7641,50.7906,17553.0
2022-09-08 13:20:00,57.49,57.59,57.49,57.54,38004.0,50.8083,50.8967,50.8083,50.8525,38004.0
2022-09-08 13:25:00,57.55,57.61,57.48,57.49,27031.5,50.8613,50.9144,50.7995,50.8083,27031.5
2022-09-08 13:30:00,57.51,57.53,57.41,57.44,12757.5,50.826,50.8437,50.7376,50.7641,12757.5
2022-09-08 13:35:00,57.43,57.53,57.43,57.49,13087.5,50.7553,50.8437,50.7553,50.8083,13087.5
2022-09-08 13:40:00,57.49,57.55,57.47,57.53,18577.5,50.8083,50.8613,50.7906,50.8437,18577.5
2022-09-08 13:45:00,57.53,57.55,57.49,57.53,18145.5,50.8437,50.8613,50.8083,50.8437,18145.5
2022-09-08 13:50:00,57.54,57.55,57.47,57.47,22788.0,50.8525,50.8613,50.7906,50.7906,22788.0
2022-09-08 13:55:00,57.45,57.55,57.41,57.51,30214.5,50.773,50.8613,50.7376,50.826,30214.5
2022-09-08 14:00:00,57.51,57.53,57.45,57.52,11784.0,50.826,50.8437,50.773,50.8348,11784.0
2022-09-08 14:05:00,57.53,57.55,57.47,57.47,12625.5,50.8437,50.8613,50.7906,50.7906,12625.5
2022-09-08 14:10:00,57.49,57.5,57.47,57.48,10815.0,50.8083,50.8171,50.7906,50.7995,10815.0
2022-09-08 14:15:00,57.47,57.52,57.45,57.51,18000.0,50.7906,50.8348,50.773,50.826,18000.0
2022-09-08 14:20:00,57.5,57.53,57.47,57.49,18843.0,50.8171,50.8437,50.7906,50.8083,18843.0
2022-09-08 14:25:00,57.5,57.53,57.45,57.45,36840.0,50.8171,50.8437,50.773,50.773,36840.0
2022-09-08 14:30:00,57.43,57.54,57.43,57.54,20101.5,50.7553,50.8525,50.7553,50.8525,20101.5
2022-09-08 14:35:00,57.54,57.55,57.51,57.53,17884.5,50.8525,50.8613,50.826,50.8437,17884.5
2022-09-08 14:40:00,57.52,57.52,57.35,57.4,17331.0,50.8348,50.8348,50.6846,50.7288,17331.0
2022-09-08 14:45:00,57.4,57.41,57.29,57.31,14208.0,50.7288,50.7376,50.6315,50.6492,14208.0
2022-09-08 14:50:00,57.29,57.35,57.27,57.35,12340.5,50.6315,50.6846,50.6139,50.6846,12340.5
2022-09-08 14:55:00,57.34,57.34,57.29,57.31,12504.0,50.6757,50.6757,50.6315,50.6492,12504.0
2022-09-08 15:00:00,57.3,57.33,57.16,57.2,17128.5,50.6404,50.6669,50.5167,50.552,17128.5
2022-09-08 15:05:00,57.2,57.26,57.19,57.22,12738.0,50.552,50.605,50.5432,50.5697,12738.0
2022-09-08 15:10:00,57.22,57.29,57.19,57.29,24807.0,50.5697,50.6315,50.5432,50.6315,24807.0
2022-09-08 15:15:00,57.3,57.31,57.27,57.3,16668.0,50.6404,50.6492,50.6139,50.6404,16668.0
2022-09-08 15:20:00,57.31,57.39,57.31,57.37,18243.0,50.6492,50.7199,50.6492,50.7022,18243.0
2022-09-08 15:25:00,57.37,57.41,57.34,57.39,24315.0,50.7022,50.7376,50.6757,50.7199,24315.0
2022-09-08 15:30:00,57.38,57.41,57.31,57.33,35481.0,50.7111,50.7376,50.6492,50.6669,35481.0
2022-09-08 15:35:00,57.31,57.33,57.28,57.28,30879.0,50.6492,50.6669,50.6227,50.6227,30879.0
2022-09-08 15:40:00,57.28,57.28,57.16,57.17,30807.0,50.6227,50.6227,50.5167,50.5255,30807.0
2022-09-08 15:45:00,57.17,57.28,57.15,57.25,49071.0,50.5255,50.6227,50.5078,50.5962,49071.0
2022-09-08 15:50:00,57.26,57.51,57.26,57.51,71536.5,50.605,50.826,50.605,50.826,71536.5
2022-09-08 15:55:00,57.51,57.57,57.48,57.55,243016.5,50.826,50.879,50.7995,50.8613,243016.5
2022-09-09 09:30:00,58.8,59.53,58.69,59.46,306264.0,51.966,52.6112,51.8688,52.5493,306264.0
2022-09-09 09:35:00,59.46,59.48,59.23,59.27,64327.5,52.5493,52.567,52.3461,52.3814,64327.5
2022-09-09 09:40:00,59.27,59.37,59.19,59.31,50857.5,52.3814,52.4698,52.3107,52.4168,50857.5
2022-09-09 09:45:00,59.31,59.65,59.28,59.41,51744.0,52.4168,52.7173,52.3903,52.5052,51744.0
2022-09-09 09:50:00,59.41,59.47,59.27,59.31,47673.0,52.5052,52.5582,52.3814,52.4168,47673.0
2022-09-09 09:55:00,59.32,59.32,59.15,59.27,47227.5,52.4256,52.4256,52.2754,52.3814,47227.5
2022-09-09 10:00:00,59.27,59.27,59.12,59.15,20292.0,52.3814,52.3814,52.2489,52.2754,20292.0
2022-09-09 10:05:00,59.15,59.26,59.15,59.25,18178.5,52.2754,52.3726,52.2754,52.3637,18178.5
2022-09-09 10:10:00,59.23,59.27,59.16,59.19,17475.0,52.3461,52.3814,52.2842,52.3107,17475.0
2022-09-09 10:15:00,59.19,59.28,59.01,59.1,9937.5,52.3107,52.3903,52.1516,52.2312,9937.5
2022-09-09 10:20:00,59.09,59.13,58.98,58.99,13474.5,52.2223,52.2577,52.1251,52.134,13474.5
2022-09-09 10:25:00,58.97,59.02,58.94,58.98,16947.0,52.1163,52.1605,52.0898,52.1251,16947.0
2022-09-09 10:30:00,58.99,59.07,58.98,59.07,15480.0,52.134,52.2047,52.1251,52.2047,15480.0
2022-09-09 10:35:00,59.07,59.08,59.0,59.0,12156.0,52.2047,52.2135,52.1428,52.1428,12156.0
2022-09-09 10:40:00,59.0,59.11,58.99,59.11,20748.0,52.1428,52.24,52.134,52.24,20748.0
2022-09-09 10:45:00,59.09,59.13,58.99,59.03,15511.5,52.2223,52.2577,52.134,52.1693,15511.5
2022-09-09 10:50:00,59.04,59.06,58.96,58.97,13275.0,52.1782,52.1958,52.1075,52.1163,13275.0
2022-09-09 10:55:00,58.95,59.05,58.92,59.05,32755.5,52.0986,52.187,52.0721,52.187,32755.5
2022-09-09 11:00:00,59.05,59.05,58.93,58.98,12759.0,52.187,52.187,52.0809,52.1251,12759.0
2022-09-09 11:05:00,58.99,59.0,58.91,58.91,17713.5,52.134,52.1428,52.0633,52.0633,17713.5
2022-09-09 11:10:00,58.91,58.94,58.89,58.91,11355.0,52.0633,52.0898,52.0456,52.0633,11355.0
2022-09-09 11:15:00,58.93,58.96,58.78,58.78,16633.5,52.0809,52.1075,51.9484,51.9484,16633.5
2022-09-09 11:20:00,58.77,58.77,58.68,58.7,15069.0,51.9395,51.9395,51.86,51.8777,15069.0
2022-09-09 11:25:00,58.71,58.77,58.71,58.75,10828.5,51.8865,51.9395,51.8865,51.9219,10828.5
2022-09-09 11:30:00,58.73,58.77,58.7,58.73,10846.5,51.9042,51.9395,51.8777,51.9042,10846.5
2022-09-09 11:35:00,58.72,58.84,58.71,58.83,8958.0,51.8953,52.0014,51.8865,51.9926,8958.0
2022-09-09 11:40:00,58.87,58.93,58.85,58.89,21315.0,52.0279,52.0809,52.0102,52.0456,21315.0
2022-09-09 11:45:00,58.9,58.95,58.87,58.87,9249.0,52.0544,52.0986,52.0279,52.0279,9249.0
2022-09-09 11:50:00,58.87,58.87,58.79,58.81,16158.0,52.0279,52.0279,51.9572,51.9749,16158.0
2022-09-09 11:55:00,58.81,58.87,58.81,58.87,8694.0,51.9749,52.0279,51.9749,52.0279,8694.0
2022-09-09 12:00:00,58.85,58.87,58.73,58.73,14962.5,52.0102,52.0279,51.9042,51.9042,14962.5
2022-09-09 12:05:00,58.74,58.79,58.71,58.79,13689.0,51.913,51.9572,51.8865,51.9572,13689.0
2022-09-09 12:10:00,58.79,58.86,58.79,58.83,12252.0,51.9572,52.0191,51.9572,51.9926,12252.0
2022-09-09 12:15:00,58.84,58.89,58.77,58.89,18762.0,52.0014,52.0456,51.9395,52.0456,18762.0
2022-09-09 12:20:00,58.89,58.89,58.73,58.73,13000.5,52.0456,52.0456,51.9042,51.9042,13000.5
2022-09-09 12:25:00,58.74,58.77,58.7,58.72,7539.0,51.913,51.9395,51.8777,51.8953,7539.0
2022-09-09 12:30:00,58.72,58.75,58.69,58.75,6457.5,51.8953,51.9219,51.8688,51.9219,6457.5
2022-09-09 12:35:00,58.73,58.83,58.73,58.83,6160.5,51.9042,51.9926,51.9042,51.9926,6160.5
2022-09-09 12:40:00,58.83,58.9,58.83,58.84,12544.5,51.9926,52.0544,51.9926,52.0014,12544.5
2022-09-09 12:45:00,58.84,58.87,58.79,58.87,10744.5,52.0014,52.0279,51.9572,52.0279,10744.5
2022-09-09 12:50:00,58.87,58.89,58.86,58.87,9918.0,52.0279,52.0456,52.0191,52.0279,9918.0
2022-09-09 12:55:00,58.87,58.91,58.85,58.87,10860.0,52.0279,52.0633,52.0102,52.0279,10860.0
2022-09-09 13:00:00,58.87,58.87,58.77,58.82,9078.0,52.0279,52.0279,51.9395,51.9837,9078.0
2022-09-09 13:05:00,58.84,58.88,58.82,58.84,10551.0,52.0014,52.0368,51.9837,52.0014,10551.0
2022-09-09 13:10:00,58.85,58.93,58.85,58.93,6874.5,52.0102,52.0809,52.0102,52.0809,6874.5
2022-09-09 13:15:00,58.94,58.95,58.92,58.93,8334.0,52.0898,52.0986,52.0721,52.0809,8334.0
2022-09-09 13:20:00,58.93,58.99,58.91,58.97,8805.0,52.0809,52.134,52.0633,52.1163,8805.0
2022-09-09 13:25:00,58.97,59.02,58.93,58.94,9900.0,52.1163,52.1605,52.0809,52.0898,9900.0
2022-09-09 13:30:00,58.95,59.0,58.95,58.98,7104.0,52.0986,52.1428,52.0986,52.1251,7104.0
2022-09-09 13:35:00,58.99,58.99,58.93,58.95,10309.5,52.134,52.134,52.0809,52.0986,10309.5
2022-09-09 13:40:00,58.93,58.93,58.84,58.84,13488.0,52.0809,52.0809,52.0014,52.0014,13488.0
2022-09-09 13:45:00,58.84,58.86,58.82,58.86,8710.5,52.0014,52.0191,51.9837,52.0191,8710.5
2022-09-09 13:50:00,58.85,58.86,58.78,58.81,9552.0,52.0102,52.0191,51.9484,51.9749,9552.0
2022-09-09 13:55:00,58.79,58.85,58.79,58.83,9000.0,51.9572,52.0102,51.9572,51.9926,9000.0
2022-09-09 14:00:00,58.83,58.86,58.77,58.81,13290.0,51.9926,52.0191,51.9395,51.9749,13290.0
2022-09-09 14:05:00,58.8,58.83,58.76,58.81,10737.0,51.966,51.9926,51.9307,51.9749,10737.0
2022-09-09 14:10:00,58.8,58.87,58.79,58.87,9022.5,51.966,52.0279,51.9572,52.0279,9022.5
2022-09-09 14:15:00,58.89,58.9,58.86,58.87,13393.5,52.0456,52.0544,52.0191,52.0279,13393.5
2022-09-09 14:20:00,58.86,58.89,58.86,58.89,8310.0,52.0191,52.0456,52.0191,52.0456,8310.0
2022-09-09 14:25:00,58.87,58.87,58.83,58.85,11379.0,52.0279,52.0279,51.9926,52.0102,11379.0
2022-09-09 14:30:00,58.85,58.91,58.85,58.87,11070.0,52.0102,52.0633,52.0102,52.0279,11070.0
2022-09-09 14:35:00,58.87,58.93,58.85,58.91,12616.5,52.0279,52.0809,52.0102,52.0633,12616.5
2022-09-09 14:40:00,58.91,58.95,58.88,58.89,14280.0,52.0633,52.0986,52.0368,52.0456,14280.0
2022-09-09 14:45:00,58.89,58.92,58.87,58.87,8329.5,52.0456,52.0721,52.0279,52.0279,8329.5
2022-09-09 14:50:00,58.87,58.87,58.81,58.81,9547.5,52.0279,52.0279,51.9749,51.9749,9547.5
2022-09-09 14:55:00,58.81,58.86,58.79,58.86,15963.0,51.9749,52.0191,51.9572,52.0191,15963.0
2022-09-09 15:00:00,58.87,59.0,58.84,58.99,10993.5,52.0279,52.1428,52.0014,52.134,10993.5
2022-09-09 15:05:00,58.98,58.99,58.89,58.92,12762.0,52.1251,52.134,52.0456,52.0721,12762.0
2022-09-09 15:10:00,58.93,58.99,58.93,58.97,8532.0,52.0809,52.134,52.0809,52.1163,8532.0
2022-09-09 15:15:00,58.98,58.99,58.95,58.95,9573.0,52.1251,52.134,52.0986,52.0986,9573.0
2022-09-09 15:20:00,58.95,58.95,58.87,58.93,20107.5,52.0986,52.0986,52.0279,52.0809,20107.5
2022-09-09 15:25:00,58.93,58.99,58.92,58.99,17451.0,52.0809,52.134,52.0721,52.134,17451.0
2022-09-09 15:30:00,58.97,59.01,58.94,58.97,19578.0,52.1163,52.1516,52.0898,52.1163,19578.0
2022-09-09 15:35:00,58.98,59.01,58.93,58.95,19513.5,52.1251,52.1516,52.0809,52.0986,19513.5
2022-09-09 15:40:00,58.94,59.0,58.93,58.99,27004.5,52.0898,52.1428,52.0809,52.134,27004.5
2022-09-09 15:45:00,58.98,58.98,58.89,58.92,36447.0,52.1251,52.1251,52.0456,52.0721,36447.0
2022-09-09 15:50:00,58.91,58.99,58.86,58.97,71938.5,52.0633,52.134,52.0191,52.1163,71938.5
2022-09-09 15:55:00,58.98,59.05,58.83,58.97,278988.0,52.1251,52.187,51.9926,52.1163,278988.0
2022-09-12 09:30:00,59.16,59.46,58.99,59.31,42660.0,52.2842,52.5493,52.134,52.4168,42660.0
2022-09-12 09:35:00,59.34,59.53,59.31,59.43,17586.0,52.4433,52.6112,52.4168,52.5228,17586.0
2022-09-12 09:40:00,59.45,59.53,59.35,59.52,24943.5,52.5405,52.6112,52.4521,52.6024,24943.5
2022-09-12 09:45:00,59.53,59.59,59.51,59.54,9448.5,52.6112,52.6642,52.5935,52.62,9448.5
2022-09-12 09:50:00,59.55,59.57,59.47,59.49,11391.0,52.6289,52.6466,52.5582,52.5759,11391.0
2022-09-12 09:55:00,59.47,59.67,59.47,59.66,10425.0,52.5582,52.7349,52.5582,52.7261,10425.0
2022-09-12 10:00:00,59.67,59.67,59.61,59.63,14215.5,52.7349,52.7349,52.6819,52.6996,14215.5
2022-09-12 10:05:00,59.63,59.65,59.51,59.55,12097.5,52.6996,52.7173,52.5935,52.6289,12097.5
2022-09-12 10:10:00,59.51,59.61,59.49,59.55,13357.5,52.5935,52.6819,52.5759,52.6289,13357.5
2022-09-12 10:15:00,59.58,59.69,59.58,59.65,19422.0,52.6554,52.7526,52.6554,52.7173,19422.0
2022-09-12 10:20:00,59.67,59.7,59.59,59.64,27018.0,52.7349,52.7614,52.6642,52.7084,27018.0
2022-09-12 10:25:00,59.63,59.67,59.55,59.58,16213.5,52.6996,52.7349,52.6289,52.6554,16213.5
2022-09-12 10:30:00,59.57,59.59,59.45,59.45,7764.0,52.6466,52.6642,52.5405,52.5405,7764.0
2022-09-12 10:35:00,59.45,59.53,59.44,59.53,9282.0,52.5405,52.6112,52.5317,52.6112,9282.0
2022-09-12 10:40:00,59.53,59.64,59.52,59.63,8959.5,52.6112,52.7084,52.6024,52.6996,8959.5
2022-09-12 10:45:00,59.64,59.67,59.61,59.63,5788.5,52.7084,52.7349,52.6819,52.6996,5788.5
2022-09-12 10:50:00,59.64,59.66,59.55,59.57,12411.0,52.7084,52.7261,52.6289,52.6466,12411.0
2022-09-12 10:55:00,59.57,59.57,59.44,59.47,18247.5,52.6466,52.6466,52.5317,52.5582,18247.5
2022-09-12 11:00:00,59.47,59.53,59.38,59.45,8175.0,52.5582,52.6112,52.4786,52.5405,8175.0
2022-09-12 11:05:00,59.46,59.49,59.41,59.45,12031.5,52.5493,52.5759,52.5052,52.5405,12031.5
2022-09-12 11:10:00,59.43,59.49,59.43,59.44,17347.5,52.5228,52.5759,52.5228,52.5317,17347.5
2022-09-12 11:15:00,59.4,59.4,59.28,59.35,13741.5,52.4963,52.4963,52.3903,52.4521,13741.5
2022-09-12 11:20:00,59.39,59.43,59.36,59.43,3621.0,52.4875,52.5228,52.461,52.5228,3621.0
2022-09-12 11:25:00,59.45,59.53,59.43,59.53,4335.0,52.5405,52.6112,52.5228,52.6112,4335.0
2022-09-12 11:30:00,59.51,59.55,59.47,59.55,5955.0,52.5935,52.6289,52.5582,52.6289,5955.0
2022-09-12 11:35:00,59.57,59.58,59.47,59.51,7546.5,52.6466,52.6554,52.5582,52.5935,7546.5
2022-09-12 11:40:00,59.53,59.53,59.44,59.47,8407.5,52.6112,52.6112,52.5317,52.5582,8407.5
2022-09-12 11:45:00,59.47,59.5,59.42,59.5,15334.5,52.5582,52.5847,52.514,52.5847,15334.5
2022-09-12 11:50:00,59.53,59.53,59.42,59.42,4611.0,52.6112,52.6112,52.514,52.514,4611.0
2022-09-12 11:55:00,59.41,59.41,59.24,59.27,7399.5,52.5052,52.5052,52.3549,52.3814,7399.5
2022-09-12 12:00:00,59.25,59.3,59.21,59.21,5014.5,52.3637,52.4079,52.3284,52.3284,5014.5
2022-09-12 12:05:00,59.21,59.31,59.19,59.21,9795.0,52.3284,52.4168,52.3107,52.3284,9795.0
2022-09-12 12:10:00,59.19,59.31,59.19,59.29,11208.0,52.3107,52.4168,52.3107,52.3991,11208.0
2022-09-12 12:15:00,59.28,59.3,59.25,59.28,5848.5,52.3903,52.4079,52.3637,52.3903,5848.5
2022-09-12 12:20:00,59.27,59.35,59.25,59.35,4359.0,52.3814,52.4521,52.3637,52.4521,4359.0
2022-09-12 12:25:00,59.34,59.37,59.32,59.37,2550.0,52.4433,52.4698,52.4256,52.4698,2550.0
2022-09-12 12:30:00,59.39,59.43,59.39,59.43,2488.5,52.4875,52.5228,52.4875,52.5228,2488.5
2022-09-12 12:35:00,59.43,59.48,59.39,59.48,4488.0,52.5228,52.567,52.4875,52.567,4488.0
2022-09-12 12:40:00,59.47,59.55,59.47,59.51,9708.0,52.5582,52.6289,52.5582,52.5935,9708.0
2022-09-12 12:45:00,59.5,59.53,59.46,59.51,17724.0,52.5847,52.6112,52.5493,52.5935,17724.0
2022-09-12 12:50:00,59.53,59.58,59.53,59.57,7534.5,52.6112,52.6554,52.6112,52.6466,7534.5
2022-09-12 12:55:00,59.58,59.59,59.49,59.5,10542.0,52.6554,52.6642,52.5759,52.5847,10542.0
2022-09-12 13:00:00,59.51,59.56,59.45,59.53,11256.0,52.5935,52.6377,52.5405,52.6112,11256.0
2022-09-12 13:05:00,59.55,59.63,59.53,59.63,5850.0,52.6289,52.6996,52.6112,52.6996,5850.0
2022-09-12 13:10:00,59.63,59.64,59.59,59.63,13306.5,52.6996,52.7084,52.6642,52.6996,13306.5
2022-09-12 13:15:00,59.63,59.65,59.63,59.63,10129.5,52.6996,52.7173,52.6996,52.6996,10129.5
2022-09-12 13:20:00,59.63,59.65,59.59,59.6,8586.0,52.6996,52.7173,52.6642,52.6731,8586.0
2022-09-12 13:25:00,59.6,59.65,59.59,59.61,7201.5,52.6731,52.7173,52.6642,52.6819,7201.5
2022-09-12 13:30:00,59.62,59.7,59.6,59.7,6589.5,52.6907,52.7614,52.6731,52.7614,6589.5
2022-09-12 13:35:00,59.7,59.77,59.7,59.71,63549.0,52.7614,52.8233,52.7614,52.7703,63549.0
2022-09-12 13:40:00,59.7,59.7,59.63,59.66,11638.5,52.7614,52.7614,52.6996,52.7261,11638.5
2022-09-12 13:45:00,59.67,59.68,59.65,59.68,11835.0,52.7349,52.7438,52.7173,52.7438,11835.0
2022-09-12 13:50:00,59.73,59.82,59.73,59.77,10453.5,52.788,52.8675,52.788,52.8233,10453.5
2022-09-12 13:55:00,59.78,59.82,59.75,59.75,8755.5,52.8321,52.8675,52.8056,52.8056,8755.5
2022-09-12 14:00:00,59.75,59.79,59.7,59.7,37035.0,52.8056,52.841,52.7614,52.7614,37035.0
2022-09-12 14:05:00,59.71,59.71,59.62,59.69,7734.0,52.7703,52.7703,52.6907,52.7526,7734.0
2022-09-12 14:10:00,59.69,59.78,59.69,59.78,10804.5,52.7526,52.8321,52.7526,52.8321,10804.5
2022-09-12 14:15:00,59.77,59.79,59.67,59.69,10947.0,52.8233,52.841,52.7349,52.7526,10947.0
2022-09-12 14:20:00,59.66,59.69,59.6,59.65,6357.0,52.7261,52.7526,52.6731,52.7173,6357.0
2022-09-12 14:25:00,59.65,59.66,59.49,59.49,7395.0,52.7173,52.7261,52.5759,52.5759,7395.0
2022-09-12 14:30:00,59.5,59.53,59.42,59.44,7522.5,52.5847,52.6112,52.514,52.5317,7522.5
2022-09-12 14:35:00,59.44,59.51,59.43,59.51,6819.0,52.5317,52.5935,52.5228,52.5935,6819.0
2022-09-12 14:40:00,59.5,59.55,59.49,59.55,5593.5,52.5847,52.6289,52.5759,52.6289,5593.5
2022-09-12 14:45:00,59.53,59.6,59.53,59.6,9859.5,52.6112,52.6731,52.6112,52.6731,9859.5
2022-09-12 14:50:00,59.6,59.6,59.47,59.47,18430.5,52.6731,52.6731,52.5582,52.5582,18430.5
2022-09-12 14:55:00,59.47,59.52,59.46,59.47,10221.0,52.5582,52.6024,52.5493,52.5582,10221.0
2022-09-12 15:00:00,59.47,59.5,59.42,59.5,15010.5,52.5582,52.5847,52.514,52.5847,15010.5
2022-09-12 15:05:00,59.51,59.56,59.51,59.53,14727.0,52.5935,52.6377,52.5935,52.6112,14727.0
2022-09-12 15:10:00,59.51,59.56,59.49,59.53,17880.0,52.5935,52.6377,52.5759,52.6112,17880.0
2022-09-12 15:15:00,59.53,59.53,59.47,59.51,8989.5,52.6112,52.6112,52.5582,52.5935,8989.5
2022-09-12 15:20:00,59.53,59.55,59.5,59.5,14908.5,52.6112,52.6289,52.5847,52.5847,14908.5
2022-09-12 15:25:00,59.5,59.5,59.45,59.47,8562.0,52.5847,52.5847,52.5405,52.5582,8562.0
2022-09-12 15:30:00,59.47,59.49,59.39,59.39,13666.5,52.5582,52.5759,52.4875,52.4875,13666.5
2022-09-12 15:35:00,59.39,59.41,59.32,59.39,15403.5,52.4875,52.5052,52.4256,52.4875,15403.5
2022-09-12 15:40:00,59.39,59.48,59.38,59.48,8545.5,52.4875,52.567,52.4786,52.567,8545.5
2022-09-12 15:45:00,59.51,59.53,59.43,59.47,23815.5,52.5935,52.6112,52.5228,52.5582,23815.5
2022-09-12 15:50:00,59.46,59.5,59.41,59.49,39517.5,52.5493,52.5847,52.5052,52.5759,39517.5
2022-09-12 15:55:00,59.49,59.63,59.48,59.63,83371.5,52.5759,52.6996,52.567,52.6996,83371.5
2022-09-13 09:30:00,58.76,58.89,58.69,58.81,52920.0,51.9307,52.0456,51.8688,51.9749,52920.0
2022-09-13 09:35:00,58.83,58.83,58.5,58.63,12910.5,51.9926,51.9926,51.7009,51.8158,12910.5
2022-09-13 09:40:00,58.61,58.76,58.59,58.72,35110.5,51.7981,51.9307,51.7805,51.8953,35110.5
2022-09-13 09:45:00,58.69,58.73,58.63,58.66,32025.0,51.8688,51.9042,51.8158,51.8423,32025.0
2022-09-13 09:50:00,58.68,58.85,58.67,58.81,94962.0,51.86,52.0102,51.8512,51.9749,94962.0
2022-09-13 09:55:00,58.8,58.83,58.66,58.69,26419.5,51.966,51.9926,51.8423,51.8688,26419.5
2022-09-13 10:00:00,58.71,58.74,58.44,58.48,12244.5,51.8865,51.913,51.6479,51.6832,12244.5
2022-09-13 10:05:00,58.47,58.59,58.41,58.59,20967.0,51.6744,51.7805,51.6214,51.7805,20967.0
2022-09-13 10:10:00,58.56,58.56,58.45,58.47,18039.0,51.7539,51.7539,51.6567,51.6744,18039.0
2022-09-13 10:15:00,58.45,58.59,58.42,58.59,18883.5,51.6567,51.7805,51.6302,51.7805,18883.5
2022-09-13 10:20:00,58.57,58.61,58.47,58.49,25783.5,51.7628,51.7981,51.6744,51.6921,25783.5
2022-09-13 10:25:00,58.5,58.5,58.41,58.43,12892.5,51.7009,51.7009,51.6214,51.6391,12892.5
2022-09-13 10:30:00,58.41,58.44,58.29,58.3,13438.5,51.6214,51.6479,51.5153,51.5242,13438.5
2022-09-13 10:35:00,58.3,58.31,58.22,58.23,8551.5,51.5242,51.533,51.4535,51.4623,8551.5
2022-09-13 10:40:00,58.24,58.26,58.13,58.23,13203.0,51.4711,51.4888,51.3739,51.4623,13203.0
2022-09-13 10:45:00,58.18,58.23,58.14,58.14,6961.5,51.4181,51.4623,51.3828,51.3828,6961.5
2022-09-13 10:50:00,58.12,58.19,58.11,58.17,9333.0,51.3651,51.4269,51.3562,51.4093,9333.0
2022-09-13 10:55:00,58.19,58.26,58.17,58.2,12150.0,51.4269,51.4888,51.4093,51.4358,12150.0
2022-09-13 11:00:00,58.2,58.33,58.19,58.32,7650.0,51.4358,51.5507,51.4269,51.5418,7650.0
2022-09-13 11:05:00,58.33,58.35,58.27,58.33,12786.0,51.5507,51.5683,51.4976,51.5507,12786.0
2022-09-13 11:10:00,58.34,58.34,58.19,58.28,10317.0,51.5595,51.5595,51.4269,51.5065,10317.0
2022-09-13 11:15:00,58.27,58.33,58.25,58.25,8524.5,51.4976,51.5507,51.48,51.48,8524.5
2022-09-13 11:20:00,58.25,58.36,58.23,58.27,9852.0,51.48,51.5772,51.4623,51.4976,9852.0
2022-09-13 11:25:00,58.26,58.29,58.24,58.27,10965.0,51.4888,51.5153,51.4711,51.4976,10965.0
2022-09-13 11:30:00,58.25,58.28,58.17,58.22,11638.5,51.48,51.5065,51.4093,51.4535,11638.5
2022-09-13 11:35:00,58.23,58.24,58.19,58.23,6390.0,51.4623,51.4711,51.4269,51.4623,6390.0
2022-09-13 11:40:00,58.22,58.23,58.09,58.14,8205.0,51.4535,51.4623,51.3386,51.3828,8205.0
2022-09-13 11:45:00,58.15,58.15,58.05,58.06,12999.0,51.3916,51.3916,51.3032,51.3121,12999.0
2022-09-13 11:50:00,58.06,58.13,58.03,58.11,5700.0,51.3121,51.3739,51.2855,51.3562,5700.0
2022-09-13 11:55:00,58.13,58.2,58.13,58.19,12304.5,51.3739,51.4358,51.3739,51.4269,12304.5
2022-09-13 12:00:00,58.2,58.29,58.19,58.27,5407.5,51.4358,51.5153,51.4269,51.4976,5407.5
2022-09-13 12:05:00,58.28,58.33,58.25,58.28,16569.0,51.5065,51.5507,51.48,51.5065,16569.0
2022-09-13 12:10:00,58.28,58.33,58.23,58.31,26665.5,51.5065,51.5507,51.4623,51.533,26665.5
2022-09-13 12:15:00,58.32,58.35,58.21,58.23,12570.0,51.5418,51.5683,51.4446,51.4623,12570.0
2022-09-13 12:20:00,58.23,58.25,58.19,58.2,4407.0,51.4623,51.48,51.4269,51.4358,4407.0
2022-09-13 12:25:00,58.19,58.21,58.14,58.14,22659.0,51.4269,51.4446,51.3828,51.3828,22659.0
2022-09-13 12:30:00,58.13,58.13,58.07,58.13,9204.0,51.3739,51.3739,51.3209,51.3739,9204.0
2022-09-13 12:35:00,58.13,58.17,58.12,58.13,4717.5,51.3739,51.4093,51.3651,51.3739,4717.5
2022-09-13 12:40:00,58.12,58.16,58.09,58.09,5334.0,51.3651,51.4004,51.3386,51.3386,5334.0
2022-09-13 12:45:00,58.09,58.11,58.07,58.08,5451.0,51.3386,51.3562,51.3209,51.3297,5451.0
2022-09-13 12:50:00,58.11,58.16,58.11,58.15,7350.0,51.3562,51.4004,51.3562,51.3916,7350.0
2022-09-13 12:55:00,58.14,58.15,58.05,58.05,5004.0,51.3828,51.3916,51.3032,51.3032,5004.0
2022-09-13 13:00:00,58.05,58.15,58.03,58.11,18580.5,51.3032,51.3916,51.2855,51.3562,18580.5
2022-09-13 13:05:00,58.09,58.19,58.07,58.16,10428.0,51.3386,51.4269,51.3209,51.4004,10428.0
2022-09-13 13:10:00,58.14,58.21,58.13,58.16,16000.5,51.3828,51.4446,51.3739,51.4004,16000.5
2022-09-13 13:15:00,58.15,58.19,58.13,58.14,7395.0,51.3916,51.4269,51.3739,51.3828,7395.0
2022-09-13 13:20:00,58.13,58.22,58.11,58.17,12766.5,51.3739,51.4535,51.3562,51.4093,12766.5
2022-09-13 13:25:00,58.19,58.24,58.19,58.23,5274.0,51.4269,51.4711,51.4269,51.4623,5274.0
2022-09-13 13:30:00,58.25,58.27,58.2,58.23,8707.5,51.48,51.4976,51.4358,51.4623,8707.5
2022-09-13 13:35:00,58.25,58.26,58.13,58.2,9112.5,51.48,51.4888,51.3739,51.4358,9112.5
2022-09-13 13:40:00,58.19,58.19,58.11,58.12,7702.5,51.4269,51.4269,51.3562,51.3651,7702.5
2022-09-13 13:45:00,58.11,58.13,58.07,58.13,9342.0,51.3562,51.3739,51.3209,51.3739,9342.0
2022-09-13 13:50:00,58.13,58.13,58.05,58.06,8763.0,51.3739,51.3739,51.3032,51.3121,8763.0
2022-09-13 13:55:00,58.06,58.12,58.01,58.01,8349.0,51.3121,51.3651,51.2679,51.2679,8349.0
2022-09-13 14:00:00,58.01,58.02,57.94,57.95,15933.0,51.2679,51.2767,51.206,51.2148,15933.0
2022-09-13 14:05:00,57.96,57.99,57.95,57.95,11595.0,51.2237,51.2502,51.2148,51.2148,11595.0
2022-09-13 14:10:00,57.96,57.99,57.93,57.97,6336.0,51.2237,51.2502,51.1972,51.2325,6336.0
2022-09-13 14:15:00,57.99,58.0,57.95,58.0,8490.0,51.2502,51.259,51.2148,51.259,8490.0
2022-09-13 14:20:00,58.0,58.0,57.91,57.91,6874.5,51.259,51.259,51.1795,51.1795,6874.5
2022-09-13 14:25:00,57.9,57.91,57.84,57.87,10410.0,51.1706,51.1795,51.1176,51.1441,10410.0
2022-09-13 14:30:00,57.87,57.89,57.82,57.83,10768.5,51.1441,51.1618,51.0999,51.1088,10768.5
2022-09-13 14:35:00,57.83,57.85,57.81,57.84,6358.5,51.1088,51.1265,51.0911,51.1176,6358.5
2022-09-13 14:40:00,57.85,57.85,57.81,57.81,7750.5,51.1265,51.1265,51.0911,51.0911,7750.5
2022-09-13 14:45:00,57.82,57.84,57.79,57.79,8529.0,51.0999,51.1176,51.0734,51.0734,8529.0
2022-09-13 14:50:00,57.79,57.79,57.66,57.67,8563.5,51.0734,51.0734,50.9585,50.9674,8563.5
2022-09-13 14:55:00,57.68,57.75,57.62,57.67,16509.0,50.9762,51.0381,50.9232,50.9674,16509.0
2022-09-13 15:00:00,57.66,57.69,57.63,57.63,8218.5,50.9585,50.9851,50.932,50.932,8218.5
2022-09-13 15:05:00,57.62,57.63,57.55,57.57,16627.5,50.9232,50.932,50.8613,50.879,16627.5
2022-09-13 15:10:00,57.57,57.58,57.48,57.52,21844.5,50.879,50.8878,50.7995,50.8348,21844.5
2022-09-13 15:15:00,57.52,57.52,57.44,57.45,17250.0,50.8348,50.8348,50.7641,50.773,17250.0
2022-09-13 15:20:00,57.45,57.52,57.45,57.5,17326.5,50.773,50.8348,50.773,50.8171,17326.5
2022-09-13 15:25:00,57.51,57.51,57.45,57.45,19015.5,50.826,50.826,50.773,50.773,19015.5
2022-09-13 15:30:00,57.43,57.43,57.19,57.21,33037.5,50.7553,50.7553,50.5432,50.5608,33037.5
2022-09-13 15:35:00,57.2,57.33,57.09,57.29,37975.5,50.552,50.6669,50.4548,50.6315,37975.5
2022-09-13 15:40:00,57.29,57.29,57.19,57.25,34531.5,50.6315,50.6315,50.5432,50.5962,34531.5
2022-09-13 15:45:00,57.24,57.27,57.11,57.23,68106.0,50.5874,50.6139,50.4725,50.5785,68106.0
2022-09-13 15:50:00,57.25,57.39,57.24,57.34,101478.0,50.5962,50.7199,50.5874,50.6757,101478.0
2022-09-13 15:55:00,57.32,57.46,57.32,57.37,193758.0,50.6581,50.7818,50.6581,50.7022,193758.0
2022-09-14 09:30:00,57.29,57.81,57.07,57.27,61465.5,50.6315,51.0911,50.4371,50.6139,61465.5
2022-09-14 09:35:00,57.29,57.51,57.29,57.48,9169.5,50.6315,50.826,50.6315,50.7995,9169.5
2022-09-14 09:40:00,57.46,57.61,57.4,57.61,17076.0,50.7818,50.9144,50.7288,50.9144,17076.0
2022-09-14 09:45:00,57.55,57.69,57.5,57.61,42402.0,50.8613,50.9851,50.8171,50.9144,42402.0
2022-09-14 09:50:00,57.61,57.73,57.52,57.63,16660.5,50.9144,51.0204,50.8348,50.932,16660.5
2022-09-14 09:55:00,57.63,57.67,57.53,57.67,24976.5,50.932,50.9674,50.8437,50.9674,24976.5
2022-09-14 10:00:00,57.68,57.72,57.56,57.56,23250.0,50.9762,51.0116,50.8702,50.8702,23250.0
2022-09-14 10:05:00,57.56,57.56,57.39,57.39,25399.5,50.8702,50.8702,50.7199,50.7199,25399.5
2022-09-14 10:10:00,57.39,57.47,57.33,57.35,11511.0,50.7199,50.7906,50.6669,50.6846,11511.0
2022-09-14 10:15:00,57.34,57.37,57.13,57.13,26367.0,50.6757,50.7022,50.4901,50.4901,26367.0
2022-09-14 10:20:00,57.18,57.18,57.09,57.15,11695.5,50.5343,50.5343,50.4548,50.5078,11695.5
2022-09-14 10:25:00,57.17,57.19,57.08,57.08,14835.0,50.5255,50.5432,50.446,50.446,14835.0
2022-09-14 10:30:00,57.07,57.26,57.05,57.26,36720.0,50.4371,50.605,50.4194,50.605,36720.0
2022-09-14 10:35:00,57.28,57.35,57.27,57.3,27090.0,50.6227,50.6846,50.6139,50.6404,27090.0
2022-09-14 10:40:00,57.27,57.41,57.27,57.35,25716.0,50.6139,50.7376,50.6139,50.6846,25716.0
2022-09-14 10:45:00,57.37,57.39,57.31,57.34,11628.0,50.7022,50.7199,50.6492,50.6757,11628.0
2022-09-14 10:50:00,57.34,57.45,57.3,57.45,11796.0,50.6757,50.773,50.6404,50.773,11796.0
2022-09-14 10:55:00,57.45,57.47,57.4,57.46,12411.0,50.773,50.7906,50.7288,50.7818,12411.0
2022-09-14 11:00:00,57.47,57.47,57.32,57.35,10495.5,50.7906,50.7906,50.6581,50.6846,10495.5
2022-09-14 11:05:00,57.35,57.49,57.33,57.47,9798.0,50.6846,50.8083,50.6669,50.7906,9798.0
2022-09-14 11:10:00,57.46,57.57,57.45,57.52,10050.0,50.7818,50.879,50.773,50.8348,10050.0
2022-09-14 11:15:00,57.57,57.61,57.54,57.57,11863.5,50.879,50.9144,50.8525,50.879,11863.5
2022-09-14 11:20:00,57.57,57.59,57.52,57.53,21049.5,50.879,50.8967,50.8348,50.8437,21049.5
2022-09-14 11:25:00,57.53,57.53,57.43,57.43,8250.0,50.8437,50.8437,50.7553,50.7553,8250.0
2022-09-14 11:30:00,57.45,57.53,57.43,57.49,7431.0,50.773,50.8437,50.7553,50.8083,7431.0
2022-09-14 11:35:00,57.49,57.55,57.45,57.53,11700.0,50.8083,50.8613,50.773,50.8437,11700.0
2022-09-14 11:40:00,57.54,57.63,57.53,57.61,7770.0,50.8525,50.932,50.8437,50.9144,7770.0
2022-09-14 11:45:00,57.63,57.67,57.61,57.61,5787.0,50.932,50.9674,50.9144,50.9144,5787.0
2022-09-14 11:50:00,57.61,57.64,57.59,57.62,9270.0,50.9144,50.9409,50.8967,50.9232,9270.0
2022-09-14 11:55:00,57.64,57.64,57.51,57.51,7681.5,50.9409,50.9409,50.826,50.826,7681.5
2022-09-14 12:00:00,57.52,57.53,57.43,57.47,7639.5,50.8348,50.8437,50.7553,50.7906,7639.5
2022-09-14 12:05:00,57.49,57.49,57.42,57.45,17068.5,50.8083,50.8083,50.7464,50.773,17068.5
2022-09-14 12:10:00,57.45,57.49,57.41,57.49,5092.5,50.773,50.8083,50.7376,50.8083,5092.5
2022-09-14 12:15:00,57.5,57.57,57.48,57.57,7623.0,50.8171,50.879,50.7995,50.879,7623.0
2022-09-14 12:20:00,57.57,57.6,57.55,57.59,6519.0,50.879,50.9055,50.8613,50.8967,6519.0
2022-09-14 12:25:00,57.61,57.61,57.46,57.46,6927.0,50.9144,50.9144,50.7818,50.7818,6927.0
2022-09-14 12:30:00,57.49,57.5,57.39,57.45,9721.5,50.8083,50.8171,50.7199,50.773,9721.5
2022-09-14 12:35:00,57.45,57.53,57.42,57.51,26769.0,50.773,50.8437,50.7464,50.826,26769.0
2022-09-14 12:40:00,57.51,57.64,57.5,57.63,7800.0,50.826,50.9409,50.8171,50.932,7800.0
2022-09-14 12:45:00,57.61,57.67,57.61,57.67,36834.0,50.9144,50.9674,50.9144,50.9674,36834.0
2022-09-14 12:50:00,57.65,57.67,57.57,57.61,73158.0,50.9497,50.9674,50.879,50.9144,73158.0
2022-09-14 12:55:00,57.59,57.59,57.53,57.57,6300.0,50.8967,50.8967,50.8437,50.879,6300.0
2022-09-14 13:00:00,57.59,57.6,57.54,57.59,6550.5,50.8967,50.9055,50.8525,50.8967,6550.5
2022-09-14 13:05:00,57.61,57.62,57.53,57.61,3978.0,50.9144,50.9232,50.8437,50.9144,3978.0
2022-09-14 13:10:00,57.66,57.71,57.65,57.7,9013.5,50.9585,51.0027,50.9497,50.9939,9013.5
2022-09-14 13:15:00,57.7,57.8,57.69,57.75,6864.0,50.9939,51.0823,50.9851,51.0381,6864.0
2022-09-14 13:20:00,57.75,57.75,57.68,57.74,9639.0,51.0381,51.0381,50.9762,51.0292,9639.0
2022-09-14 13:25:00,57.75,57.76,57.72,57.73,19419.0,51.0381,51.0469,51.0116,51.0204,19419.0
2022-09-14 13:30:00,57.73,57.73,57.65,57.7,14593.5,51.0204,51.0204,50.9497,50.9939,14593.5
2022-09-14 13:35:00,57.7,57.71,57.63,57.65,6297.0,50.9939,51.0027,50.932,50.9497,6297.0
2022-09-14 13:40:00,57.65,57.67,57.6,57.65,6390.0,50.9497,50.9674,50.9055,50.9497,6390.0
2022-09-14 13:45:00,57.65,57.65,57.49,57.52,18193.5,50.9497,50.9497,50.8083,50.8348,18193.5
2022-09-14 13:50:00,57.54,57.64,57.53,57.64,10594.5,50.8525,50.9409,50.8437,50.9409,10594.5
2022-09-14 13:55:00,57.65,57.65,57.52,57.57,11250.0,50.9497,50.9497,50.8348,50.879,11250.0
2022-09-14 14:00:00,57.57,57.59,57.48,57.49,12000.0,50.879,50.8967,50.7995,50.8083,12000.0
2022-09-14 14:05:00,57.49,57.57,57.49,57.52,7854.0,50.8083,50.879,50.8083,50.8348,7854.0
2022-09-14 14:10:00,57.53,57.57,57.5,57.57,6394.5,50.8437,50.879,50.8171,50.879,6394.5
2022-09-14 14:15:00,57.56,57.61,57.53,57.59,11392.5,50.8702,50.9144,50.8437,50.8967,11392.5
2022-09-14 14:20:00,57.59,57.6,57.57,57.59,8578.5,50.8967,50.9055,50.879,50.8967,8578.5
2022-09-14 14:25:00,57.58,57.59,57.56,57.58,7656.0,50.8878,50.8967,50.8702,50.8878,7656.0
2022-09-14 14:30:00,57.57,57.64,57.57,57.63,8907.0,50.879,50.9409,50.879,50.932,8907.0
2022-09-14 14:35:00,57.63,57.64,57.59,57.63,10521.0,50.932,50.9409,50.8967,50.932,10521.0
2022-09-14 14:40:00,57.63,57.64,57.49,57.5,10719.0,50.932,50.9409,50.8083,50.8171,10719.0
2022-09-14 14:45:00,57.52,57.53,57.46,57.51,11677.5,50.8348,50.8437,50.7818,50.826,11677.5
2022-09-14 14:50:00,57.52,57.52,57.37,57.37,14236.5,50.8348,50.8348,50.7022,50.7022,14236.5
2022-09-14 14:55:00,57.4,57.43,57.36,57.37,8562.0,50.7288,50.7553,50.6934,50.7022,8562.0
2022-09-14 15:00:00,57.37,57.4,57.32,57.33,7137.0,50.7022,50.7288,50.6581,50.6669,7137.0
2022-09-14 15:05:00,57.35,57.42,57.35,57.41,7872.0,50.6846,50.7464,50.6846,50.7376,7872.0
2022-09-14 15:10:00,57.41,57.41,57.29,57.29,11550.0,50.7376,50.7376,50.6315,50.6315,11550.0
2022-09-14 15:15:00,57.28,57.28,57.15,57.2,9441.0,50.6227,50.6227,50.5078,50.552,9441.0
2022-09-14 15:20:00,57.21,57.3,57.2,57.25,15600.0,50.5608,50.6404,50.552,50.5962,15600.0
2022-09-14 15:25:00,57.24,57.25,57.15,57.23,12592.5,50.5874,50.5962,50.5078,50.5785,12592.5
2022-09-14 15:30:00,57.23,57.23,57.1,57.21,20809.5,50.5785,50.5785,50.4636,50.5608,20809.5
2022-09-14 15:35:00,57.23,57.37,57.21,57.33,50032.5,50.5785,50.7022,50.5608,50.6669,50032.5
2022-09-14 15:40:00,57.33,57.35,57.25,57.34,26200.5,50.6669,50.6846,50.5962,50.6757,26200.5
2022-09-14 15:45:00,57.32,57.43,57.32,57.41,35328.0,50.6581,50.7553,50.6581,50.7376,35328.0
2022-09-14 15:50:00,57.42,57.59,57.42,57.57,50563.5,50.7464,50.8967,50.7464,50.879,50563.5
2022-09-14 15:55:00,57.58,57.61,57.53,57.59,169051.5,50.8878,50.9144,50.8437,50.8967,169051.5
2022-09-15 09:30:00,57.59,57.69,57.42,57.48,31864.5,50.8967,50.9851,50.7464,50.7995,31864.5
2022-09-15 09:35:00,57.47,57.49,57.33,57.36,7698.0,50.7906,50.8083,50.6669,50.6934,7698.0
2022-09-15 09:40:00,57.41,57.67,57.41,57.65,2703.0,50.7376,50.9674,50.7376,50.9497,2703.0
2022-09-15 09:45:00,57.67,57.85,57.61,57.85,9070.5,50.9674,51.1265,50.9144,51.1265,9070.5
2022-09-15 09:50:00,57.83,57.97,57.83,57.93,7393.5,51.1088,51.2325,51.1088,51.1972,7393.5
2022-09-15 09:55:00,57.91,57.99,57.84,57.98,5214.0,51.1795,51.2502,51.1176,51.2414,5214.0
2022-09-15 10:00:00,58.0,58.06,57.91,57.91,6975.0,51.259,51.3121,51.1795,51.1795,6975.0
2022-09-15 10:05:00,57.91,58.04,57.9,57.94,9564.0,51.1795,51.2944,51.1706,51.206,9564.0
2022-09-15 10:10:00,57.96,58.07,57.96,58.07,5964.0,51.2237,51.3209,51.2237,51.3209,5964.0
2022-09-15 10:15:00,58.08,58.13,58.02,58.1,21420.0,51.3297,51.3739,51.2767,51.3474,21420.0
2022-09-15 10:20:00,58.07,58.07,57.91,57.94,9346.5,51.3209,51.3209,51.1795,51.206,9346.5
2022-09-15 10:25:00,57.91,57.91,57.69,57.69,4129.5,51.1795,51.1795,50.9851,50.9851,4129.5
2022-09-15 10:30:00,57.69,57.83,57.69,57.83,10402.5,50.9851,51.1088,50.9851,51.1088,10402.5
2022-09-15 10:35:00,57.86,57.95,57.85,57.91,6613.5,51.1353,51.2148,51.1265,51.1795,6613.5
2022-09-15 10:40:00,57.91,57.93,57.85,57.88,5916.0,51.1795,51.1972,51.1265,51.153,5916.0
2022-09-15 10:45:00,57.91,57.93,57.88,57.92,7587.0,51.1795,51.1972,51.153,51.1883,7587.0
2022-09-15 10:50:00,57.92,57.92,57.79,57.82,87412.5,51.1883,51.1883,51.0734,51.0999,87412.5
2022-09-15 10:55:00,57.83,57.84,57.67,57.67,19185.0,51.1088,51.1176,50.9674,50.9674,19185.0
2022-09-15 11:00:00,57.65,57.76,57.64,57.76,10555.5,50.9497,51.0469,50.9409,51.0469,10555.5
2022-09-15 11:05:00,57.76,57.76,57.61,57.61,10699.5,51.0469,51.0469,50.9144,50.9144,10699.5
2022-09-15 11:10:00,57.58,57.59,57.53,57.56,5754.0,50.8878,50.8967,50.8437,50.8702,5754.0
2022-09-15 11:15:00,57.54,57.59,57.52,57.59,10705.5,50.8525,50.8967,50.8348,50.8967,10705.5
2022-09-15 11:20:00,57.6,57.71,57.6,57.71,9379.5,50.9055,51.0027,50.9055,51.0027,9379.5
2022-09-15 11:25:00,57.69,57.71,57.68,57.69,6046.5,50.9851,51.0027,50.9762,50.9851,6046.5
2022-09-15 11:30:00,57.69,57.69,57.63,57.65,9640.5,50.9851,50.9851,50.932,50.9497,9640.5
2022-09-15 11:35:00,57.64,57.67,57.57,57.57,10275.0,50.9409,50.9674,50.879,50.879,10275.0
2022-09-15 11:40:00,57.59,57.61,57.56,57.57,3906.0,50.8967,50.9144,50.8702,50.879,3906.0
2022-09-15 11:45:00,57.57,57.59,57.55,57.57,5700.0,50.879,50.8967,50.8613,50.879,5700.0
2022-09-15 11:50:00,57.57,57.57,57.43,57.46,4570.5,50.879,50.879,50.7553,50.7818,4570.5
2022-09-15 11:55:00,57.45,57.46,57.4,57.45,3150.0,50.773,50.7818,50.7288,50.773,3150.0
2022-09-15 12:00:00,57.47,57.54,57.46,57.54,3807.0,50.7906,50.8525,50.7818,50.8525,3807.0
2022-09-15 12:05:00,57.51,57.54,57.47,57.47,4050.0,50.826,50.8525,50.7906,50.7906,4050.0
2022-09-15 12:10:00,57.47,57.49,57.43,57.44,4791.0,50.7906,50.8083,50.7553,50.7641,4791.0
2022-09-15 12:15:00,57.43,57.57,57.43,57.57,3862.5,50.7553,50.879,50.7553,50.879,3862.5
2022-09-15 12:20:00,57.55,57.57,57.47,57.52,35299.5,50.8613,50.879,50.7906,50.8348,35299.5
2022-09-15 12:25:00,57.51,57.54,57.45,57.46,6859.5,50.826,50.8525,50.773,50.7818,6859.5
2022-09-15 12:30:00,57.46,57.53,57.45,57.52,3609.0,50.7818,50.8437,50.773,50.8348,3609.0
2022-09-15 12:35:00,57.53,57.59,57.52,57.59,45154.5,50.8437,50.8967,50.8348,50.8967,45154.5
2022-09-15 12:40:00,57.58,57.62,57.53,57.54,4318.5,50.8878,50.9232,50.8437,50.8525,4318.5
2022-09-15 12:45:00,57.53,57.53,57.49,57.5,3448.5,50.8437,50.8437,50.8083,50.8171,3448.5
2022-09-15 12:50:00,57.51,57.55,57.5,57.5,5350.5,50.826,50.8613,50.8171,50.8171,5350.5
2022-09-15 12:55:00,57.49,57.51,57.47,57.51,3370.5,50.8083,50.826,50.7906,50.826,3370.5
2022-09-15 13:00:00,57.56,57.75,57.56,57.66,14896.5,50.8702,51.0381,50.8702,50.9585,14896.5
2022-09-15 13:05:00,57.67,57.69,57.65,57.66,11188.5,50.9674,50.9851,50.9497,50.9585,11188.5
2022-09-15 13:10:00,57.67,57.71,57.63,57.65,52753.5,50.9674,51.0027,50.932,50.9497,52753.5
2022-09-15 13:15:00,57.65,57.67,57.61,57.65,12541.5,50.9497,50.9674,50.9144,50.9497,12541.5
2022-09-15 13:20:00,57.63,57.65,57.56,57.6,12909.0,50.932,50.9497,50.8702,50.9055,12909.0
2022-09-15 13:25:00,57.59,57.72,57.58,57.65,11646.0,50.8967,51.0116,50.8878,50.9497,11646.0
2022-09-15 13:30:00,57.65,57.67,57.59,57.59,10812.0,50.9497,50.9674,50.8967,50.8967,10812.0
2022-09-15 13:35:00,57.59,57.62,57.55,57.57,14982.0,50.8967,50.9232,50.8613,50.879,14982.0
2022-09-15 13:40:00,57.59,57.63,57.57,57.63,7635.0,50.8967,50.932,50.879,50.932,7635.0
2022-09-15 13:45:00,57.63,57.65,57.59,57.63,6724.5,50.932,50.9497,50.8967,50.932,6724.5
2022-09-15 13:50:00,57.62,57.62,57.57,57.57,6445.5,50.9232,50.9232,50.879,50.879,6445.5
2022-09-15 13:55:00,57.58,57.61,57.55,57.55,5850.0,50.8878,50.9144,50.8613,50.8613,5850.0
2022-09-15 14:00:00,57.55,57.55,57.32,57.32,6420.0,50.8613,50.8613,50.6581,50.6581,6420.0
2022-09-15 14:05:00,57.32,57.39,57.32,57.36,6822.0,50.6581,50.7199,50.6581,50.6934,6822.0
2022-09-15 14:10:00,57.35,57.41,57.34,57.36,18039.0,50.6846,50.7376,50.6757,50.6934,18039.0
2022-09-15 14:15:00,57.37,57.39,57.35,57.36,16144.5,50.7022,50.7199,50.6846,50.6934,16144.5
2022-09-15 14:20:00,57.35,57.37,57.29,57.33,12621.0,50.6846,50.7022,50.6315,50.6669,12621.0
2022-09-15 14:25:00,57.32,57.41,57.31,57.41,4264.5,50.6581,50.7376,50.6492,50.7376,4264.5
2022-09-15 14:30:00,57.41,57.47,57.38,57.38,10189.5,50.7376,50.7906,50.7111,50.7111,10189.5
2022-09-15 14:35:00,57.37,57.45,57.35,57.39,7561.5,50.7022,50.773,50.6846,50.7199,7561.5
2022-09-15 14:40:00,57.39,57.39,57.31,57.33,12441.0,50.7199,50.7199,50.6492,50.6669,12441.0
2022-09-15 14:45:00,57.33,57.33,57.18,57.18,11332.5,50.6669,50.6669,50.5343,50.5343,11332.5
2022-09-15 14:50:00,57.19,57.21,57.11,57.19,43683.0,50.5432,50.5608,50.4725,50.5432,43683.0
2022-09-15 14:55:00,57.18,57.18,57.12,57.13,8151.0,50.5343,50.5343,50.4813,50.4901,8151.0
2022-09-15 15:00:00,57.13,57.15,57.06,57.09,8736.0,50.4901,50.5078,50.4283,50.4548,8736.0
2022-09-15 15:05:00,57.08,57.08,56.97,56.97,17025.0,50.446,50.446,50.3487,50.3487,17025.0
2022-09-15 15:10:00,56.95,56.95,56.81,56.84,21040.5,50.3311,50.3311,50.2073,50.2338,21040.5
2022-09-15 15:15:00,56.84,56.93,56.78,56.88,17142.0,50.2338,50.3134,50.1808,50.2692,17142.0
2022-09-15 15:20:00,56.88,56.92,56.86,56.92,17493.0,50.2692,50.3045,50.2515,50.3045,17493.0
2022-09-15 15:25:00,56.93,56.93,56.82,56.87,31351.5,50.3134,50.3134,50.2162,50.2604,31351.5
2022-09-15 15:30:00,56.86,56.97,56.82,56.93,13998.0,50.2515,50.3487,50.2162,50.3134,13998.0
2022-09-15 15:35:00,56.92,57.02,56.92,57.01,15349.5,50.3045,50.3929,50.3045,50.3841,15349.5
2022-09-15 15:40:00,57.01,57.05,56.96,57.03,29248.5,50.3841,50.4194,50.3399,50.4018,29248.5
2022-09-15 15:45:00,57.01,57.1,57.01,57.07,35154.0,50.3841,50.4636,50.3841,50.4371,35154.0
2022-09-15 15:50:00,57.08,57.25,57.03,57.09,95121.0,50.446,50.5962,50.4018,50.4548,95121.0
2022-09-15 15:55:00,57.09,57.22,57.04,57.07,295564.5,50.4548,50.5697,50.4106,50.4371,295564.5
2022-09-16 09:30:00,56.57,57.11,55.95,55.95,806106.0,49.9952,50.4725,49.4473,49.4473,806106.0
2022-09-16 09:35:00,55.97,56.38,55.93,56.11,56533.5,49.465,49.8273,49.4296,49.5887,56533.5
2022-09-16 09:40:00,56.09,56.35,55.99,56.35,18073.5,49.571,49.8008,49.4826,49.8008,18073.5
2022-09-16 09:45:00,56.38,56.73,56.36,56.68,15550.5,49.8273,50.1366,49.8096,50.0924,15550.5
2022-09-16 09:50:00,56.67,56.73,56.56,56.61,16906.5,50.0836,50.1366,49.9864,50.0306,16906.5
2022-09-16 09:55:00,56.62,56.69,56.39,56.43,17190.0,50.0394,50.1013,49.8361,49.8715,17190.0
2022-09-16 10:00:00,56.47,56.54,56.39,56.39,11329.5,49.9068,49.9687,49.8361,49.8361,11329.5
2022-09-16 10:05:00,56.4,56.64,56.39,56.44,10623.0,49.845,50.0571,49.8361,49.8803,10623.0
2022-09-16 10:10:00,56.47,56.83,56.47,56.79,7723.5,49.9068,50.225,49.9068,50.1897,7723.5
2022-09-16 10:15:00,56.78,56.89,56.73,56.81,6823.5,50.1808,50.278,50.1366,50.2073,6823.5
2022-09-16 10:20:00,56.81,56.95,56.79,56.93,19935.0,50.2073,50.3311,50.1897,50.3134,19935.0
2022-09-16 10:25:00,56.93,57.01,56.85,56.86,89340.0,50.3134,50.3841,50.2427,50.2515,89340.0
2022-09-16 10:30:00,56.88,57.06,56.88,56.94,47037.0,50.2692,50.4283,50.2692,50.3222,47037.0
2022-09-16 10:35:00,56.98,56.99,56.85,56.86,10479.0,50.3576,50.3664,50.2427,50.2515,10479.0
2022-09-16 10:40:00,56.86,56.92,56.71,56.71,10293.0,50.2515,50.3045,50.119,50.119,10293.0
2022-09-16 10:45:00,56.69,56.76,56.54,56.56,9237.0,50.1013,50.1631,49.9687,49.9864,9237.0
2022-09-16 10:50:00,56.57,56.67,56.57,56.59,7839.0,49.9952,50.0836,49.9952,50.0129,7839.0
2022-09-16 10:55:00,56.56,56.56,56.37,56.37,15729.0,49.9864,49.9864,49.8185,49.8185,15729.0
2022-09-16 11:00:00,56.4,56.45,56.38,56.41,10263.0,49.845,49.8892,49.8273,49.8538,10263.0
2022-09-16 11:05:00,56.4,56.57,56.4,56.53,13614.0,49.845,49.9952,49.845,49.9599,13614.0
2022-09-16 11:10:00,56.51,56.51,56.41,56.41,13363.5,49.9422,49.9422,49.8538,49.8538,13363.5
2022-09-16 11:15:00,56.38,56.49,56.33,56.49,10602.0,49.8273,49.9245,49.7831,49.9245,10602.0
2022-09-16 11:20:00,56.46,56.46,56.33,56.33,9823.5,49.898,49.898,49.7831,49.7831,9823.5
2022-09-16 11:25:00,56.35,56.39,56.29,56.29,11791.5,49.8008,49.8361,49.7478,49.7478,11791.5
2022-09-16 11:30:00,56.29,56.37,56.28,56.37,10288.5,49.7478,49.8185,49.7389,49.8185,10288.5
2022-09-16 11:35:00,56.4,56.4,56.26,56.29,7626.0,49.845,49.845,49.7213,49.7478,7626.0
2022-09-16 11:40:00,56.3,56.35,56.29,56.35,3349.5,49.7566,49.8008,49.7478,49.8008,3349.5
2022-09-16 11:45:00,56.33,56.37,56.31,56.35,4591.5,49.7831,49.8185,49.7654,49.8008,4591.5
2022-09-16 11:50:00,56.35,56.44,56.33,56.43,5863.5,49.8008,49.8803,49.7831,49.8715,5863.5
2022-09-16 11:55:00,56.45,56.61,56.44,56.6,6109.5,49.8892,50.0306,49.8803,50.0217,6109.5
2022-09-16 12:00:00,56.61,56.61,56.51,56.54,4756.5,50.0306,50.0306,49.9422,49.9687,4756.5
2022-09-16 12:05:00,56.57,56.59,56.48,56.48,6675.0,49.9952,50.0129,49.9157,49.9157,6675.0
2022-09-16 12:10:00,56.46,56.53,56.4,56.52,28668.0,49.898,49.9599,49.845,49.951,28668.0
2022-09-16 12:15:00,56.53,56.55,56.45,56.51,7593.0,49.9599,49.9776,49.8892,49.9422,7593.0
2022-09-16 12:20:00,56.5,56.51,56.41,56.42,5490.0,49.9334,49.9422,49.8538,49.8627,5490.0
2022-09-16 12:25:00,56.43,56.43,56.4,56.41,4872.0,49.8715,49.8715,49.845,49.8538,4872.0
2022-09-16 12:30:00,56.41,56.45,56.31,56.34,13668.0,49.8538,49.8892,49.7654,49.792,13668.0
2022-09-16 12:35:00,56.34,56.35,56.12,56.17,30420.0,49.792,49.8008,49.5975,49.6417,30420.0
2022-09-16 12:40:00,56.17,56.32,56.17,56.3,7701.0,49.6417,49.7743,49.6417,49.7566,7701.0
2022-09-16 12:45:00,56.29,56.36,56.27,56.32,4305.0,49.7478,49.8096,49.7301,49.7743,4305.0
2022-09-16 12:50:00,56.35,56.35,56.29,56.3,17598.0,49.8008,49.8008,49.7478,49.7566,17598.0
2022-09-16 12:55:00,56.26,56.33,56.25,56.3,7615.5,49.7213,49.7831,49.7124,49.7566,7615.5
2022-09-16 13:00:00,56.3,56.32,56.23,56.25,7558.5,49.7566,49.7743,49.6947,49.7124,7558.5
2022-09-16 13:05:00,56.25,56.26,56.2,56.21,2910.0,49.7124,49.7213,49.6682,49.6771,2910.0
2022-09-16 13:10:00,56.23,56.26,56.21,56.23,4899.0,49.6947,49.7213,49.6771,49.6947,4899.0
2022-09-16 13:15:00,56.22,56.3,56.22,56.28,5464.5,49.6859,49.7566,49.6859,49.7389,5464.5
2022-09-16 13:20:00,56.27,56.34,56.27,56.3,6126.0,49.7301,49.792,49.7301,49.7566,6126.0
2022-09-16 13:25:00,56.3,56.3,56.24,56.27,3514.5,49.7566,49.7566,49.7036,49.7301,3514.5
2022-09-16 13:30:00,56.27,56.36,56.27,56.28,4636.5,49.7301,49.8096,49.7301,49.7389,4636.5
2022-09-16 13:35:00,56.3,56.39,56.29,56.38,10561.5,49.7566,49.8361,49.7478,49.8273,10561.5
2022-09-16 13:40:00,56.38,56.39,56.33,56.35,5139.0,49.8273,49.8361,49.7831,49.8008,5139.0
2022-09-16 13:45:00,56.33,56.34,56.28,56.3,8725.5,49.7831,49.792,49.7389,49.7566,8725.5
2022-09-16 13:50:00,56.28,56.3,56.27,56.27,4050.0,49.7389,49.7566,49.7301,49.7301,4050.0
2022-09-16 13:55:00,56.27,56.29,56.19,56.25,11790.0,49.7301,49.7478,49.6594,49.7124,11790.0
2022-09-16 14:00:00,56.26,56.33,56.25,56.3,9994.5,49.7213,49.7831,49.7124,49.7566,9994.5
2022-09-16 14:05:00,56.3,56.3,56.19,56.2,14769.0,49.7566,49.7566,49.6594,49.6682,14769.0
2022-09-16 14:10:00,56.2,56.21,56.14,56.14,18658.5,49.6682,49.6771,49.6152,49.6152,18658.5
2022-09-16 14:15:00,56.14,56.19,56.09,56.12,14082.0,49.6152,49.6594,49.571,49.5975,14082.0
2022-09-16 14:20:00,56.11,56.21,56.11,56.2,11317.5,49.5887,49.6771,49.5887,49.6682,11317.5
2022-09-16 14:25:00,56.25,56.42,56.24,56.34,21010.5,49.7124,49.8627,49.7036,49.792,21010.5
2022-09-16 14:30:00,56.35,56.36,56.29,56.35,9886.5,49.8008,49.8096,49.7478,49.8008,9886.5
2022-09-16 14:35:00,56.35,56.39,56.28,56.3,7350.0,49.8008,49.8361,49.7389,49.7566,7350.0
2022-09-16 14:40:00,56.29,56.32,56.26,56.29,8596.5,49.7478,49.7743,49.7213,49.7478,8596.5
2022-09-16 14:45:00,56.29,56.4,56.29,56.4,6000.0,49.7478,49.845,49.7478,49.845,6000.0
2022-09-16 14:50:00,56.37,56.41,56.35,56.37,8014.5,49.8185,49.8538,49.8008,49.8185,8014.5
2022-09-16 14:55:00,56.39,56.46,56.38,56.45,9552.0,49.8361,49.898,49.8273,49.8892,9552.0
2022-09-16 15:00:00,56.45,56.56,56.45,56.56,9639.0,49.8892,49.9864,49.8892,49.9864,9639.0
2022-09-16 15:05:00,56.55,56.63,56.55,56.57,9630.0,49.9776,50.0483,49.9776,49.9952,9630.0
2022-09-16 15:10:00,56.57,56.57,56.48,56.48,25201.5,49.9952,49.9952,49.9157,49.9157,25201.5
2022-09-16 15:15:00,56.48,56.53,56.43,56.45,9288.0,49.9157,49.9599,49.8715,49.8892,9288.0
2022-09-16 15:20:00,56.46,56.63,56.46,56.6,14133.0,49.898,50.0483,49.898,50.0217,14133.0
2022-09-16 15:25:00,56.59,56.61,56.49,56.51,14814.0,50.0129,50.0306,49.9245,49.9422,14814.0
2022-09-16 15:30:00,56.51,56.6,56.44,56.53,14478.0,49.9422,50.0217,49.8803,49.9599,14478.0
2022-09-16 15:35:00,56.53,56.71,56.52,56.71,19300.5,49.9599,50.119,49.951,50.119,19300.5
2022-09-16 15:40:00,56.73,56.77,56.7,56.73,22041.0,50.1366,50.172,50.1101,50.1366,22041.0
2022-09-16 15:45:00,56.74,56.75,56.65,56.71,28582.5,50.1455,50.1543,50.0659,50.119,28582.5
2022-09-16 15:50:00,56.72,57.09,56.71,56.92,172731.0,50.1278,50.4548,50.119,50.3045,172731.0
2022-09-16 15:55:00,56.93,56.93,56.77,56.77,177891.0,50.3134,50.3134,50.172,50.172,177891.0
2022-09-19 09:30:00,56.42,56.7,56.42,56.59,40623.0,49.8627,50.1101,49.8627,50.0129,40623.0
2022-09-19 09:35:00,56.65,56.79,56.65,56.79,9570.0,50.0659,50.1897,50.0659,50.1897,9570.0
2022-09-19 09:40:00,56.92,57.05,56.87,57.05,4173.0,50.3045,50.4194,50.2604,50.4194,4173.0
2022-09-19 09:45:00,57.03,57.15,57.02,57.08,6858.0,50.4018,50.5078,50.3929,50.446,6858.0
2022-09-19 09:50:00,57.07,57.23,57.07,57.22,18375.0,50.4371,50.5785,50.4371,50.5697,18375.0
2022-09-19 09:55:00,57.22,57.25,57.15,57.17,2550.0,50.5697,50.5962,50.5078,50.5255,2550.0
2022-09-19 10:00:00,57.15,57.19,56.95,57.17,40776.0,50.5078,50.5432,50.3311,50.5255,40776.0
2022-09-19 10:05:00,57.17,57.35,57.17,57.29,3525.0,50.5255,50.6846,50.5255,50.6315,3525.0
2022-09-19 10:10:00,57.26,57.57,57.26,57.47,9177.0,50.605,50.879,50.605,50.7906,9177.0
2022-09-19 10:15:00,57.43,57.47,57.43,57.43,4647.0,50.7553,50.7906,50.7553,50.7553,4647.0
2022-09-19 10:20:00,57.43,57.56,57.41,57.55,7431.0,50.7553,50.8702,50.7376,50.8613,7431.0
2022-09-19 10:25:00,57.57,57.59,57.55,57.57,2920.5,50.879,50.8967,50.8613,50.879,2920.5
2022-09-19 10:30:00,57.57,57.59,57.43,57.43,7200.0,50.879,50.8967,50.7553,50.7553,7200.0
2022-09-19 10:35:00,57.47,57.58,57.47,57.56,9324.0,50.7906,50.8878,50.7906,50.8702,9324.0
2022-09-19 10:40:00,57.55,57.6,57.53,57.58,3921.0,50.8613,50.9055,50.8437,50.8878,3921.0
2022-09-19 10:45:00,57.59,57.6,57.49,57.51,3307.5,50.8967,50.9055,50.8083,50.826,3307.5
2022-09-19 10:50:00,57.48,57.48,57.32,57.39,8956.5,50.7995,50.7995,50.6581,50.7199,8956.5
2022-09-19 10:55:00,57.36,57.41,57.35,57.41,3108.0,50.6934,50.7376,50.6846,50.7376,3108.0
2022-09-19 11:00:00,57.44,57.57,57.44,57.49,6013.5,50.7641,50.879,50.7641,50.8083,6013.5
2022-09-19 11:05:00,57.5,57.5,57.37,57.39,9114.0,50.8171,50.8171,50.7022,50.7199,9114.0
2022-09-19 11:10:00,57.4,57.45,57.39,57.4,7392.0,50.7288,50.773,50.7199,50.7288,7392.0
2022-09-19 11:15:00,57.39,57.46,57.35,57.37,11685.0,50.7199,50.7818,50.6846,50.7022,11685.0
2022-09-19 11:20:00,57.37,57.41,57.31,57.34,7104.0,50.7022,50.7376,50.6492,50.6757,7104.0
2022-09-19 11:25:00,57.34,57.37,57.28,57.28,4353.0,50.6757,50.7022,50.6227,50.6227,4353.0
2022-09-19 11:30:00,57.27,57.32,57.25,57.31,3360.0,50.6139,50.6581,50.5962,50.6492,3360.0
2022-09-19 11:35:00,57.3,57.3,57.23,57.23,6342.0,50.6404,50.6404,50.5785,50.5785,6342.0
2022-09-19 11:40:00,57.22,57.26,57.21,57.23,4350.0,50.5697,50.605,50.5608,50.5785,4350.0
2022-09-19 11:45:00,57.22,57.29,57.22,57.27,3814.5,50.5697,50.6315,50.5697,50.6139,3814.5
2022-09-19 11:50:00,57.29,57.33,57.28,57.31,3019.5,50.6315,50.6669,50.6227,50.6492,3019.5
2022-09-19 11:55:00,57.32,57.33,57.18,57.22,4930.5,50.6581,50.6669,50.5343,50.5697,4930.5
2022-09-19 12:00:00,57.22,57.3,57.22,57.22,5022.0,50.5697,50.6404,50.5697,50.5697,5022.0
2022-09-19 12:05:00,57.23,57.27,57.13,57.25,6894.0,50.5785,50.6139,50.4901,50.5962,6894.0
2022-09-19 12:10:00,57.25,57.29,57.25,57.26,2700.0,50.5962,50.6315,50.5962,50.605,2700.0
2022-09-19 12:15:00,57.25,57.37,57.25,57.35,9348.0,50.5962,50.7022,50.5962,50.6846,9348.0
2022-09-19 12:20:00,57.37,57.41,57.33,57.4,6616.5,50.7022,50.7376,50.6669,50.7288,6616.5
2022-09-19 12:25:00,57.39,57.41,57.25,57.31,5325.0,50.7199,50.7376,50.5962,50.6492,5325.0
2022-09-19 12:30:00,57.32,57.35,57.32,57.35,5613.0,50.6581,50.6846,50.6581,50.6846,5613.0
2022-09-19 12:35:00,57.34,57.46,57.34,57.39,11062.5,50.6757,50.7818,50.6757,50.7199,11062.5
2022-09-19 12:40:00,57.39,57.43,57.36,57.43,6750.0,50.7199,50.7553,50.6934,50.7553,6750.0
2022-09-19 12:45:00,57.43,57.45,57.38,57.39,8991.0,50.7553,50.773,50.7111,50.7199,8991.0
2022-09-19 12:50:00,57.41,57.52,57.41,57.52,6150.0,50.7376,50.8348,50.7376,50.8348,6150.0
2022-09-19 12:55:00,57.51,57.58,57.51,57.55,5865.0,50.826,50.8878,50.826,50.8613,5865.0
2022-09-19 13:00:00,57.54,57.55,57.47,57.49,8043.0,50.8525,50.8613,50.7906,50.8083,8043.0
2022-09-19 13:05:00,57.48,57.49,57.43,57.48,6165.0,50.7995,50.8083,50.7553,50.7995,6165.0
2022-09-19 13:10:00,57.49,57.49,57.45,57.47,7702.5,50.8083,50.8083,50.773,50.7906,7702.5
2022-09-19 13:15:00,57.45,57.49,57.42,57.48,6325.5,50.773,50.8083,50.7464,50.7995,6325.5
2022-09-19 13:20:00,57.49,57.53,57.48,57.51,6576.0,50.8083,50.8437,50.7995,50.826,6576.0
2022-09-19 13:25:00,57.53,57.55,57.51,57.54,7617.0,50.8437,50.8613,50.826,50.8525,7617.0
2022-09-19 13:30:00,57.53,57.54,57.42,57.42,7105.5,50.8437,50.8525,50.7464,50.7464,7105.5
2022-09-19 13:35:00,57.42,57.5,57.41,57.5,13815.0,50.7464,50.8171,50.7376,50.8171,13815.0
2022-09-19 13:40:00,57.51,57.53,57.49,57.51,5301.0,50.826,50.8437,50.8083,50.826,5301.0
2022-09-19 13:45:00,57.52,57.59,57.51,57.56,5292.0,50.8348,50.8967,50.826,50.8702,5292.0
2022-09-19 13:50:00,57.54,57.55,57.51,57.53,7129.5,50.8525,50.8613,50.826,50.8437,7129.5
2022-09-19 13:55:00,57.54,57.57,57.53,57.53,5439.0,50.8525,50.879,50.8437,50.8437,5439.0
2022-09-19 14:00:00,57.55,57.59,57.53,57.54,7257.0,50.8613,50.8967,50.8437,50.8525,7257.0
2022-09-19 14:05:00,57.55,57.61,57.53,57.61,4650.0,50.8613,50.9144,50.8437,50.9144,4650.0
2022-09-19 14:10:00,57.61,57.63,57.59,57.59,7801.5,50.9144,50.932,50.8967,50.8967,7801.5
2022-09-19 14:15:00,57.59,57.63,57.57,57.57,6691.5,50.8967,50.932,50.879,50.879,6691.5
2022-09-19 14:20:00,57.56,57.58,57.5,57.51,8046.0,50.8702,50.8878,50.8171,50.826,8046.0
2022-09-19 14:25:00,57.51,57.57,57.5,57.57,6345.0,50.826,50.879,50.8171,50.879,6345.0
2022-09-19 14:30:00,57.57,57.64,57.57,57.64,7266.0,50.879,50.9409,50.879,50.9409,7266.0
2022-09-19 14:35:00,57.65,57.69,57.61,57.67,5166.0,50.9497,50.9851,50.9144,50.9674,5166.0
2022-09-19 14:40:00,57.66,57.66,57.59,57.6,5976.0,50.9585,50.9585,50.8967,50.9055,5976.0
2022-09-19 14:45:00,57.59,57.6,57.57,57.59,5005.5,50.8967,50.9055,50.879,50.8967,5005.5
2022-09-19 14:50:00,57.6,57.67,57.6,57.65,6433.5,50.9055,50.9674,50.9055,50.9497,6433.5
2022-09-19 14:55:00,57.66,57.67,57.63,57.65,10539.0,50.9585,50.9674,50.932,50.9497,10539.0
2022-09-19 15:00:00,57.65,57.77,57.65,57.75,8416.5,50.9497,51.0558,50.9497,51.0381,8416.5
2022-09-19 15:05:00,57.75,57.79,57.73,57.79,12943.5,51.0381,51.0734,51.0204,51.0734,12943.5
2022-09-19 15:10:00,57.79,57.91,57.77,57.87,17791.5,51.0734,51.1795,51.0558,51.1441,17791.5
2022-09-19 15:15:00,57.89,57.93,57.83,57.85,10132.5,51.1618,51.1972,51.1088,51.1265,10132.5
2022-09-19 15:20:00,57.84,57.88,57.83,57.87,15612.0,51.1176,51.153,51.1088,51.1441,15612.0
2022-09-19 15:25:00,57.9,57.94,57.85,57.91,14053.5,51.1706,51.206,51.1265,51.1795,14053.5
2022-09-19 15:30:00,57.91,58.01,57.91,58.0,20134.5,51.1795,51.2679,51.1795,51.259,20134.5
2022-09-19 15:35:00,57.99,58.09,57.99,58.07,25801.5,51.2502,51.3386,51.2502,51.3209,25801.5
2022-09-19 15:40:00,58.06,58.09,58.06,58.08,27841.5,51.3121,51.3386,51.3121,51.3297,27841.5
2022-09-19 15:45:00,58.07,58.09,57.99,58.01,40855.5,51.3209,51.3386,51.2502,51.2679,40855.5
2022-09-19 15:50:00,58.01,58.15,57.92,58.13,110539.5,51.2679,51.3916,51.1883,51.3739,110539.5
2022-09-19 15:55:00,58.15,58.21,58.1,58.21,314145.0,51.3916,51.4446,51.3474,51.4446,314145.0
2022-09-20 09:30:00,57.77,57.84,57.62,57.67,43627.5,51.0558,51.1176,50.9232,50.9674,43627.5
2022-09-20 09:35:00,57.63,57.81,57.59,57.76,16153.5,50.932,51.0911,50.8967,51.0469,16153.5
2022-09-20 09:40:00,57.68,57.71,57.62,57.67,6054.0,50.9762,51.0027,50.9232,50.9674,6054.0
2022-09-20 09:45:00,57.69,57.85,57.69,57.77,6700.5,50.9851,51.1265,50.9851,51.0558,6700.5
2022-09-20 09:50:00,57.74,57.78,57.71,57.78,7206.0,51.0292,51.0646,51.0027,51.0646,7206.0
2022-09-20 09:55:00,57.77,57.93,57.77,57.81,8562.0,51.0558,51.1972,51.0558,51.0911,8562.0
2022-09-20 10:00:00,57.81,57.81,57.71,57.71,8028.0,51.0911,51.0911,51.0027,51.0027,8028.0
2022-09-20 10:05:00,57.75,57.86,57.75,57.81,5383.5,51.0381,51.1353,51.0381,51.0911,5383.5
2022-09-20 10:10:00,57.8,57.83,57.75,57.8,5926.5,51.0823,51.1088,51.0381,51.0823,5926.5
2022-09-20 10:15:00,57.8,57.83,57.67,57.71,11176.5,51.0823,51.1088,50.9674,51.0027,11176.5
2022-09-20 10:20:00,57.67,57.72,57.6,57.64,6919.5,50.9674,51.0116,50.9055,50.9409,6919.5
2022-09-20 10:25:00,57.63,57.71,57.63,57.69,7261.5,50.932,51.0027,50.932,50.9851,7261.5
2022-09-20 10:30:00,57.7,57.7,57.5,57.53,9772.5,50.9939,50.9939,50.8171,50.8437,9772.5
2022-09-20 10:35:00,57.53,57.55,57.35,57.39,15412.5,50.8437,50.8613,50.6846,50.7199,15412.5
2022-09-20 10:40:00,57.37,57.47,57.35,57.43,16491.0,50.7022,50.7906,50.6846,50.7553,16491.0
2022-09-20 10:45:00,57.41,57.43,57.33,57.43,15109.5,50.7376,50.7553,50.6669,50.7553,15109.5
2022-09-20 10:50:00,57.41,57.55,57.41,57.55,7426.5,50.7376,50.8613,50.7376,50.8613,7426.5
2022-09-20 10:55:00,57.55,57.57,57.53,57.56,7777.5,50.8613,50.879,50.8437,50.8702,7777.5
2022-09-20 11:00:00,57.55,57.6,57.51,57.55,9387.0,50.8613,50.9055,50.826,50.8613,9387.0
2022-09-20 11:05:00,57.55,57.65,57.55,57.61,8614.5,50.8613,50.9497,50.8613,50.9144,8614.5
2022-09-20 11:10:00,57.61,57.62,57.56,57.57,5622.0,50.9144,50.9232,50.8702,50.879,5622.0
2022-09-20 11:15:00,57.58,57.59,57.49,57.5,8890.5,50.8878,50.8967,50.8083,50.8171,8890.5
2022-09-20 11:20:00,57.48,57.51,57.47,57.47,7242.0,50.7995,50.826,50.7906,50.7906,7242.0
2022-09-20 11:25:00,57.45,57.53,57.45,57.52,7768.5,50.773,50.8437,50.773,50.8348,7768.5
2022-09-20 11:30:00,57.53,57.56,57.42,57.45,10018.5,50.8437,50.8702,50.7464,50.773,10018.5
2022-09-20 11:35:00,57.43,57.44,57.38,57.39,10489.5,50.7553,50.7641,50.7111,50.7199,10489.5
2022-09-20 11:40:00,57.39,57.42,57.36,57.4,11434.5,50.7199,50.7464,50.6934,50.7288,11434.5
2022-09-20 11:45:00,57.4,57.47,57.38,57.47,12630.0,50.7288,50.7906,50.7111,50.7906,12630.0
2022-09-20 11:50:00,57.45,57.55,57.44,57.52,8151.0,50.773,50.8613,50.7641,50.8348,8151.0
2022-09-20 11:55:00,57.55,57.59,57.53,57.57,11775.0,50.8613,50.8967,50.8437,50.879,11775.0
2022-09-20 12:00:00,57.57,57.58,57.54,57.55,7960.5,50.879,50.8878,50.8525,50.8613,7960.5
2022-09-20 12:05:00,57.56,57.59,57.55,57.56,6018.0,50.8702,50.8967,50.8613,50.8702,6018.0
2022-09-20 12:10:00,57.54,57.63,57.54,57.59,6507.0,50.8525,50.932,50.8525,50.8967,6507.0
2022-09-20 12:15:00,57.58,57.61,57.5,57.52,6543.0,50.8878,50.9144,50.8171,50.8348,6543.0
2022-09-20 12:20:00,57.5,57.53,57.47,57.52,8794.5,50.8171,50.8437,50.7906,50.8348,8794.5
2022-09-20 12:25:00,57.52,57.53,57.43,57.45,7561.5,50.8348,50.8437,50.7553,50.773,7561.5
2022-09-20 12:30:00,57.46,57.46,57.35,57.37,14625.0,50.7818,50.7818,50.6846,50.7022,14625.0
2022-09-20 12:35:00,57.39,57.45,57.36,57.43,9330.0,50.7199,50.773,50.6934,50.7553,9330.0
2022-09-20 12:40:00,57.42,57.42,57.35,57.35,5467.5,50.7464,50.7464,50.6846,50.6846,5467.5
2022-09-20 12:45:00,57.35,57.4,57.33,57.38,16102.5,50.6846,50.7288,50.6669,50.7111,16102.5
2022-09-20 12:50:00,57.39,57.43,57.37,57.43,5118.0,50.7199,50.7553,50.7022,50.7553,5118.0
2022-09-20 12:55:00,57.42,57.47,57.38,57.44,8298.0,50.7464,50.7906,50.7111,50.7641,8298.0
2022-09-20 13:00:00,57.45,57.47,57.4,57.4,9318.0,50.773,50.7906,50.7288,50.7288,9318.0
2022-09-20 13:05:00,57.37,57.39,57.33,57.34,12675.0,50.7022,50.7199,50.6669,50.6757,12675.0
2022-09-20 13:10:00,57.33,57.34,57.31,57.33,2850.0,50.6669,50.6757,50.6492,50.6669,2850.0
2022-09-20 13:15:00,57.33,57.33,57.28,57.32,10110.0,50.6669,50.6669,50.6227,50.6581,10110.0
2022-09-20 13:20:00,57.31,57.31,57.27,57.31,10152.0,50.6492,50.6492,50.6139,50.6492,10152.0
2022-09-20 13:25:00,57.31,57.31,57.2,57.23,13728.0,50.6492,50.6492,50.552,50.5785,13728.0
2022-09-20 13:30:00,57.22,57.22,57.09,57.12,31470.0,50.5697,50.5697,50.4548,50.4813,31470.0
2022-09-20 13:35:00,57.12,57.18,57.1,57.15,20112.0,50.4813,50.5343,50.4636,50.5078,20112.0
2022-09-20 13:40:00,57.15,57.2,57.12,57.2,8545.5,50.5078,50.552,50.4813,50.552,8545.5
2022-09-20 13:45:00,57.19,57.23,57.15,57.16,9582.0,50.5432,50.5785,50.5078,50.5167,9582.0
2022-09-20 13:50:00,57.15,57.16,57.09,57.15,8851.5,50.5078,50.5167,50.4548,50.5078,8851.5
2022-09-20 13:55:00,57.15,57.15,57.1,57.13,7270.5,50.5078,50.5078,50.4636,50.4901,7270.5
2022-09-20 14:00:00,57.16,57.25,57.15,57.22,8107.5,50.5167,50.5962,50.5078,50.5697,8107.5
2022-09-20 14:05:00,57.23,57.29,57.23,57.28,7486.5,50.5785,50.6315,50.5785,50.6227,7486.5
2022-09-20 14:10:00,57.28,57.28,57.21,57.26,5781.0,50.6227,50.6227,50.5608,50.605,5781.0
2022-09-20 14:15:00,57.27,57.31,57.19,57.31,5073.0,50.6139,50.6492,50.5432,50.6492,5073.0
2022-09-20 14:20:00,57.3,57.37,57.27,57.37,10375.5,50.6404,50.7022,50.6139,50.7022,10375.5
2022-09-20 14:25:00,57.37,57.4,57.35,57.37,5602.5,50.7022,50.7288,50.6846,50.7022,5602.5
2022-09-20 14:30:00,57.36,57.37,57.28,57.31,6697.5,50.6934,50.7022,50.6227,50.6492,6697.5
2022-09-20 14:35:00,57.31,57.35,57.31,57.34,5733.0,50.6492,50.6846,50.6492,50.6757,5733.0
2022-09-20 14:40:00,57.33,57.38,57.25,57.37,5998.5,50.6669,50.7111,50.5962,50.7022,5998.5
2022-09-20 14:45:00,57.37,57.56,57.35,57.49,10690.5,50.7022,50.8702,50.6846,50.8083,10690.5
2022-09-20 14:50:00,57.48,57.51,57.43,57.45,7834.5,50.7995,50.826,50.7553,50.773,7834.5
2022-09-20 14:55:00,57.45,57.55,57.44,57.51,5740.5,50.773,50.8613,50.7641,50.826,5740.5
2022-09-20 15:00:00,57.51,57.6,57.51,57.52,5905.5,50.826,50.9055,50.826,50.8348,5905.5
2022-09-20 15:05:00,57.53,57.53,57.41,57.43,5518.5,50.8437,50.8437,50.7376,50.7553,5518.5
2022-09-20 15:10:00,57.45,57.53,57.43,57.53,7032.0,50.773,50.8437,50.7553,50.8437,7032.0
2022-09-20 15:15:00,57.51,57.58,57.51,57.58,7548.0,50.826,50.8878,50.826,50.8878,7548.0
2022-09-20 15:20:00,57.58,57.66,57.57,57.65,6168.0,50.8878,50.9585,50.879,50.9497,6168.0
2022-09-20 15:25:00,57.65,57.7,57.64,57.65,9027.0,50.9497,50.9939,50.9409,50.9497,9027.0
2022-09-20 15:30:00,57.65,57.71,57.59,57.7,22450.5,50.9497,51.0027,50.8967,50.9939,22450.5
2022-09-20 15:35:00,57.7,57.85,57.69,57.83,18688.5,50.9939,51.1265,50.9851,51.1088,18688.5
2022-09-20 15:40:00,57.82,57.83,57.73,57.81,26997.0,51.0999,51.1088,51.0204,51.0911,26997.0
2022-09-20 15:45:00,57.82,57.86,57.77,57.8,38658.0,51.0999,51.1353,51.0558,51.0823,38658.0
2022-09-20 15:50:00,57.79,57.84,57.65,57.74,57783.0,51.0734,51.1176,50.9497,51.0292,57783.0
2022-09-20 15:55:00,57.72,57.73,57.64,57.69,115147.5,51.0116,51.0204,50.9409,50.9851,115147.5
2022-09-21 09:30:00,58.01,58.25,57.91,58.02,39019.5,51.2679,51.48,51.1795,51.2767,39019.5
2022-09-21 09:35:00,58.14,58.27,58.11,58.23,3640.5,51.3828,51.4976,51.3562,51.4623,3640.5
2022-09-21 09:40:00,58.21,58.3,58.18,58.19,13326.0,51.4446,51.5242,51.4181,51.4269,13326.0
2022-09-21 09:45:00,58.17,58.47,58.17,58.37,10842.0,51.4093,51.6744,51.4093,51.586,10842.0
2022-09-21 09:50:00,58.38,58.41,58.33,58.37,9364.5,51.5949,51.6214,51.5507,51.586,9364.5
2022-09-21 09:55:00,58.39,58.39,58.25,58.27,8451.0,51.6037,51.6037,51.48,51.4976,8451.0
2022-09-21 10:00:00,58.27,58.29,58.14,58.24,18103.5,51.4976,51.5153,51.3828,51.4711,18103.5
2022-09-21 10:05:00,58.27,58.37,58.23,58.35,4303.5,51.4976,51.586,51.4623,51.5683,4303.5
2022-09-21 10:10:00,58.34,58.4,58.33,58.38,9195.0,51.5595,51.6125,51.5507,51.5949,9195.0
2022-09-21 10:15:00,58.37,58.41,58.29,58.31,7917.0,51.586,51.6214,51.5153,51.533,7917.0
2022-09-21 10:20:00,58.33,58.39,58.29,58.36,9750.0,51.5507,51.6037,51.5153,51.5772,9750.0
2022-09-21 10:25:00,58.36,58.36,58.25,58.33,9355.5,51.5772,51.5772,51.48,51.5507,9355.5
2022-09-21 10:30:00,58.33,58.33,58.24,58.3,8991.0,51.5507,51.5507,51.4711,51.5242,8991.0
2022-09-21 10:35:00,58.31,58.31,58.25,58.27,5905.5,51.533,51.533,51.48,51.4976,5905.5
2022-09-21 10:40:00,58.28,58.29,58.15,58.16,10200.0,51.5065,51.5153,51.3916,51.4004,10200.0
2022-09-21 10:45:00,58.19,58.2,58.05,58.13,8475.0,51.4269,51.4358,51.3032,51.3739,8475.0
2022-09-21 10:50:00,58.11,58.13,58.05,58.07,5751.0,51.3562,51.3739,51.3032,51.3209,5751.0
2022-09-21 10:55:00,58.08,58.09,58.05,58.07,12112.5,51.3297,51.3386,51.3032,51.3209,12112.5
2022-09-21 11:00:00,58.06,58.13,58.04,58.04,23848.5,51.3121,51.3739,51.2944,51.2944,23848.5
2022-09-21 11:05:00,58.03,58.06,58.0,58.02,6841.5,51.2855,51.3121,51.259,51.2767,6841.5
2022-09-21 11:10:00,58.02,58.07,58.01,58.05,5301.0,51.2767,51.3209,51.2679,51.3032,5301.0
2022-09-21 11:15:00,58.04,58.05,57.97,58.0,14022.0,51.2944,51.3032,51.2325,51.259,14022.0
2022-09-21 11:20:00,58.01,58.04,57.98,58.04,11530.5,51.2679,51.2944,51.2414,51.2944,11530.5
2022-09-21 11:25:00,58.03,58.03,57.98,58.01,11410.5,51.2855,51.2855,51.2414,51.2679,11410.5
2022-09-21 11:30:00,58.02,58.03,57.98,57.99,8130.0,51.2767,51.2855,51.2414,51.2502,8130.0
2022-09-21 11:35:00,58.01,58.02,57.98,58.02,9936.0,51.2679,51.2767,51.2414,51.2767,9936.0
2022-09-21 11:40:00,58.01,58.03,57.98,57.99,55513.5,51.2679,51.2855,51.2414,51.2502,55513.5
2022-09-21 11:45:00,58.01,58.01,57.98,57.99,5488.5,51.2679,51.2679,51.2414,51.2502,5488.5
2022-09-21 11:50:00,57.98,57.98,57.91,57.93,9427.5,51.2414,51.2414,51.1795,51.1972,9427.5
2022-09-21 11:55:00,57.92,57.93,57.9,57.92,1861.5,51.1883,51.1972,51.1706,51.1883,1861.5
2022-09-21 12:00:00,57.93,57.93,57.87,57.89,2521.5,51.1972,51.1972,51.1441,51.1618,2521.5
2022-09-21 12:05:00,57.87,57.97,57.86,57.93,3826.5,51.1441,51.2325,51.1353,51.1972,3826.5
2022-09-21 12:10:00,57.91,57.93,57.9,57.93,3444.0,51.1795,51.1972,51.1706,51.1972,3444.0
2022-09-21 12:15:00,57.93,57.96,57.92,57.96,4783.5,51.1972,51.2237,51.1883,51.2237,4783.5
2022-09-21 12:20:00,57.95,57.97,57.92,57.96,3697.5,51.2148,51.2325,51.1883,51.2237,3697.5
2022-09-21 12:25:00,57.94,57.99,57.93,57.97,2560.5,51.206,51.2502,51.1972,51.2325,2560.5
2022-09-21 12:30:00,57.96,57.98,57.93,57.97,13554.0,51.2237,51.2414,51.1972,51.2325,13554.0
2022-09-21 12:35:00,57.97,57.99,57.93,57.95,5341.5,51.2325,51.2502,51.1972,51.2148,5341.5
2022-09-21 12:40:00,57.93,57.99,57.93,57.97,4711.5,51.1972,51.2502,51.1972,51.2325,4711.5
2022-09-21 12:45:00,57.97,57.97,57.92,57.95,7360.5,51.2325,51.2325,51.1883,51.2148,7360.5
2022-09-21 12:50:00,57.94,57.97,57.92,57.92,7107.0,51.206,51.2325,51.1883,51.1883,7107.0
2022-09-21 12:55:00,57.91,57.92,57.86,57.87,2200.5,51.1795,51.1883,51.1353,51.1441,2200.5
2022-09-21 13:00:00,57.85,57.89,57.85,57.88,3394.5,51.1265,51.1618,51.1265,51.153,3394.5
2022-09-21 13:05:00,57.87,57.91,57.85,57.91,4423.5,51.1441,51.1795,51.1265,51.1795,4423.5
2022-09-21 13:10:00,57.91,57.91,57.88,57.89,5922.0,51.1795,51.1795,51.153,51.1618,5922.0
2022-09-21 13:15:00,57.87,57.88,57.84,57.85,4941.0,51.1441,51.153,51.1176,51.1265,4941.0
2022-09-21 13:20:00,57.86,57.87,57.81,57.82,4393.5,51.1353,51.1441,51.0911,51.0999,4393.5
2022-09-21 13:25:00,57.83,57.91,57.82,57.91,3753.0,51.1088,51.1795,51.0999,51.1795,3753.0
2022-09-21 13:30:00,57.91,57.94,57.9,57.94,4032.0,51.1795,51.206,51.1706,51.206,4032.0
2022-09-21 13:35:00,57.93,57.93,57.89,57.93,4650.0,51.1972,51.1972,51.1618,51.1972,4650.0
2022-09-21 13:40:00,57.94,57.99,57.93,57.99,3828.0,51.206,51.2502,51.1972,51.2502,3828.0
2022-09-21 13:45:00,57.99,58.0,57.93,57.95,5058.0,51.2502,51.259,51.1972,51.2148,5058.0
2022-09-21 13:50:00,57.93,58.0,57.92,57.97,3045.0,51.1972,51.259,51.1883,51.2325,3045.0
2022-09-21 13:55:00,57.97,58.07,57.97,58.05,28825.5,51.2325,51.3209,51.2325,51.3032,28825.5
2022-09-21 14:00:00,58.06,58.06,57.39,57.39,37830.0,51.3121,51.3121,50.7199,50.7199,37830.0
2022-09-21 14:05:00,57.35,57.63,57.22,57.59,15151.5,50.6846,50.932,50.5697,50.8967,15151.5
2022-09-21 14:10:00,57.51,57.6,57.22,57.22,8601.0,50.826,50.9055,50.5697,50.5697,8601.0
2022-09-21 14:15:00,57.21,57.33,57.18,57.31,10086.0,50.5608,50.6669,50.5343,50.6492,10086.0
2022-09-21 14:20:00,57.35,57.48,57.33,57.47,7492.5,50.6846,50.7995,50.6669,50.7906,7492.5
2022-09-21 14:25:00,57.48,57.55,57.39,57.44,11775.0,50.7995,50.8613,50.7199,50.7641,11775.0
2022-09-21 14:30:00,57.4,57.89,57.32,57.87,25585.5,50.7288,51.1618,50.6581,51.1441,25585.5
2022-09-21 14:35:00,57.81,57.93,57.67,57.83,13798.5,51.0911,51.1972,50.9674,51.1088,13798.5
2022-09-21 14:40:00,57.77,58.25,57.69,58.21,37947.0,51.0558,51.48,50.9851,51.4446,37947.0
2022-09-21 14:45:00,58.24,58.39,57.94,58.03,33807.0,51.4711,51.6037,51.206,51.2855,33807.0
2022-09-21 14:50:00,58.03,58.17,57.86,58.17,14257.5,51.2855,51.4093,51.1353,51.4093,14257.5
2022-09-21 14:55:00,58.15,58.18,57.98,58.01,19077.0,51.3916,51.4181,51.2414,51.2679,19077.0
2022-09-21 15:00:00,58.07,58.12,57.87,57.97,18702.0,51.3209,51.3651,51.1441,51.2325,18702.0
2022-09-21 15:05:00,57.99,58.09,57.83,57.83,13453.5,51.2502,51.3386,51.1088,51.1088,13453.5
2022-09-21 15:10:00,57.8,57.9,57.42,57.85,16233.0,51.0823,51.1706,50.7464,51.1265,16233.0
2022-09-21 15:15:00,57.84,57.98,57.79,57.81,14812.5,51.1176,51.2414,51.0734,51.0911,14812.5
2022-09-21 15:20:00,57.79,57.81,57.66,57.71,10866.0,51.0734,51.0911,50.9585,51.0027,10866.0
2022-09-21 15:25:00,57.72,57.72,57.43,57.43,15118.5,51.0116,51.0116,50.7553,50.7553,15118.5
2022-09-21 15:30:00,57.42,57.52,57.25,57.52,24702.0,50.7464,50.8348,50.5962,50.8348,24702.0
2022-09-21 15:35:00,57.49,57.49,57.2,57.23,15772.5,50.8083,50.8083,50.552,50.5785,15772.5
2022-09-21 15:40:00,57.21,57.27,57.09,57.09,21198.0,50.5608,50.6139,50.4548,50.4548,21198.0
2022-09-21 15:45:00,57.07,57.07,56.99,57.04,24382.5,50.4371,50.4371,50.3664,50.4106,24382.5
2022-09-21 15:50:00,57.13,57.19,57.07,57.17,30739.5,50.4901,50.5432,50.4371,50.5255,30739.5
2022-09-21 15:55:00,57.15,57.15,56.97,56.99,116850.0,50.5078,50.5078,50.3487,50.3664,116850.0
2022-09-22 09:30:00,57.03,57.39,56.85,56.92,36574.5,50.4018,50.7199,50.2427,50.3045,36574.5
2022-09-22 09:35:00,56.9,56.94,56.63,56.63,3675.0,50.2869,50.3222,50.0483,50.0483,3675.0
2022-09-22 09:40:00,56.59,56.69,56.47,56.53,27417.0,50.0129,50.1013,49.9068,49.9599,27417.0
2022-09-22 09:45:00,56.51,56.56,56.45,56.51,11317.5,49.9422,49.9864,49.8892,49.9422,11317.5
2022-09-22 09:50:00,56.51,56.61,56.49,56.56,9555.0,49.9422,50.0306,49.9245,49.9864,9555.0
2022-09-22 09:55:00,56.53,56.61,56.49,56.55,46189.5,49.9599,50.0306,49.9245,49.9776,46189.5
2022-09-22 10:00:00,56.57,56.57,56.32,56.45,25587.0,49.9952,49.9952,49.7743,49.8892,25587.0
2022-09-22 10:05:00,56.46,56.54,56.45,56.46,12006.0,49.898,49.9687,49.8892,49.898,12006.0
2022-09-22 10:10:00,56.43,56.72,56.39,56.72,12444.0,49.8715,50.1278,49.8361,50.1278,12444.0
2022-09-22 10:15:00,56.68,56.68,56.51,56.51,6018.0,50.0924,50.0924,49.9422,49.9422,6018.0
2022-09-22 10:20:00,56.5,56.55,56.45,56.51,10999.5,49.9334,49.9776,49.8892,49.9422,10999.5
2022-09-22 10:25:00,56.5,56.65,56.48,56.65,6582.0,49.9334,50.0659,49.9157,50.0659,6582.0
2022-09-22 10:30:00,56.65,56.72,56.56,56.56,7750.5,50.0659,50.1278,49.9864,49.9864,7750.5
2022-09-22 10:35:00,56.59,56.6,56.51,56.55,10135.5,50.0129,50.0217,49.9422,49.9776,10135.5
2022-09-22 10:40:00,56.54,56.55,56.44,56.49,9774.0,49.9687,49.9776,49.8803,49.9245,9774.0
2022-09-22 10:45:00,56.5,56.56,56.47,56.55,10291.5,49.9334,49.9864,49.9068,49.9776,10291.5
2022-09-22 10:50:00,56.53,56.53,56.43,56.47,6604.5,49.9599,49.9599,49.8715,49.9068,6604.5
2022-09-22 10:55:00,56.45,56.49,56.43,56.43,8998.5,49.8892,49.9245,49.8715,49.8715,8998.5
2022-09-22 11:00:00,56.44,56.45,56.4,56.42,5899.5,49.8803,49.8892,49.845,49.8627,5899.5
2022-09-22 11:05:00,56.43,56.61,56.43,56.59,9192.0,49.8715,50.0306,49.8715,50.0129,9192.0
2022-09-22 11:10:00,56.57,56.57,56.47,56.5,6676.5,49.9952,49.9952,49.9068,49.9334,6676.5
2022-09-22 11:15:00,56.47,56.54,56.45,56.48,6385.5,49.9068,49.9687,49.8892,49.9157,6385.5
2022-09-22 11:20:00,56.47,56.55,56.41,56.54,5523.0,49.9068,49.9776,49.8538,49.9687,5523.0
2022-09-22 11:25:00,56.55,56.6,56.51,56.55,8296.5,49.9776,50.0217,49.9422,49.9776,8296.5
2022-09-22 11:30:00,56.55,56.65,56.51,56.63,8737.5,49.9776,50.0659,49.9422,50.0483,8737.5
2022-09-22 11:35:00,56.61,56.64,56.57,56.59,2850.0,50.0306,50.0571,49.9952,50.0129,2850.0
2022-09-22 11:40:00,56.57,56.57,56.5,56.53,4950.0,49.9952,49.9952,49.9334,49.9599,4950.0
2022-09-22 11:45:00,56.54,56.61,56.53,56.56,4371.0,49.9687,50.0306,49.9599,49.9864,4371.0
2022-09-22 11:50:00,56.55,56.59,56.49,56.5,3355.5,49.9776,50.0129,49.9245,49.9334,3355.5
2022-09-22 11:55:00,56.51,56.51,56.43,56.45,4794.0,49.9422,49.9422,49.8715,49.8892,4794.0
2022-09-22 12:00:00,56.46,56.49,56.44,56.47,3454.5,49.898,49.9245,49.8803,49.9068,3454.5
2022-09-22 12:05:00,56.45,56.47,56.41,56.45,4434.0,49.8892,49.9068,49.8538,49.8892,4434.0
2022-09-22 12:10:00,56.45,56.45,56.39,56.4,4282.5,49.8892,49.8892,49.8361,49.845,4282.5
2022-09-22 12:15:00,56.39,56.53,56.36,56.53,18484.5,49.8361,49.9599,49.8096,49.9599,18484.5
2022-09-22 12:20:00,56.52,56.68,56.45,56.65,11173.5,49.951,50.0924,49.8892,50.0659,11173.5
2022-09-22 12:25:00,56.63,56.65,56.58,56.58,2499.0,50.0483,50.0659,50.0041,50.0041,2499.0
2022-09-22 12:30:00,56.55,56.55,56.47,56.51,6264.0,49.9776,49.9776,49.9068,49.9422,6264.0
2022-09-22 12:35:00,56.52,56.63,56.52,56.58,8299.5,49.951,50.0483,49.951,50.0041,8299.5
2022-09-22 12:40:00,56.58,56.62,56.56,56.56,3085.5,50.0041,50.0394,49.9864,49.9864,3085.5
2022-09-22 12:45:00,56.58,56.66,56.57,56.57,5032.5,50.0041,50.0748,49.9952,49.9952,5032.5
2022-09-22 12:50:00,56.59,56.67,56.59,56.65,5548.5,50.0129,50.0836,50.0129,50.0659,5548.5
2022-09-22 12:55:00,56.65,56.69,56.61,56.61,4050.0,50.0659,50.1013,50.0306,50.0306,4050.0
2022-09-22 13:00:00,56.62,56.64,56.59,56.6,4723.5,50.0394,50.0571,50.0129,50.0217,4723.5
2022-09-22 13:05:00,56.59,56.61,56.55,56.59,5037.0,50.0129,50.0306,49.9776,50.0129,5037.0
2022-09-22 13:10:00,56.58,56.61,56.55,56.58,5782.5,50.0041,50.0306,49.9776,50.0041,5782.5
2022-09-22 13:15:00,56.57,56.58,56.52,56.54,10806.0,49.9952,50.0041,49.951,49.9687,10806.0
2022-09-22 13:20:00,56.53,56.55,56.51,56.55,19581.0,49.9599,49.9776,49.9422,49.9776,19581.0
2022-09-22 13:25:00,56.57,56.67,56.56,56.67,8925.0,49.9952,50.0836,49.9864,50.0836,8925.0
2022-09-22 13:30:00,56.69,56.7,56.62,56.69,6487.5,50.1013,50.1101,50.0394,50.1013,6487.5
2022-09-22 13:35:00,56.7,56.77,56.69,56.75,7818.0,50.1101,50.172,50.1013,50.1543,7818.0
2022-09-22 13:40:00,56.73,56.77,56.72,56.73,8421.0,50.1366,50.172,50.1278,50.1366,8421.0
2022-09-22 13:45:00,56.71,56.76,56.69,56.75,9388.5,50.119,50.1631,50.1013,50.1543,9388.5
2022-09-22 13:50:00,56.75,56.79,56.75,56.79,5496.0,50.1543,50.1897,50.1543,50.1897,5496.0
2022-09-22 13:55:00,56.77,56.81,56.74,56.77,15207.0,50.172,50.2073,50.1455,50.172,15207.0
2022-09-22 14:00:00,56.77,56.79,56.62,56.64,12469.5,50.172,50.1897,50.0394,50.0571,12469.5
2022-09-22 14:05:00,56.63,56.7,56.62,56.63,11100.0,50.0483,50.1101,50.0394,50.0483,11100.0
2022-09-22 14:10:00,56.64,56.67,56.6,56.61,11553.0,50.0571,50.0836,50.0217,50.0306,11553.0
2022-09-22 14:15:00,56.59,56.6,56.53,56.56,8215.5,50.0129,50.0217,49.9599,49.9864,8215.5
2022-09-22 14:20:00,56.56,56.59,56.49,56.5,11748.0,49.9864,50.0129,49.9245,49.9334,11748.0
2022-09-22 14:25:00,56.49,56.6,56.48,56.59,12075.0,49.9245,50.0217,49.9157,50.0129,12075.0
2022-09-22 14:30:00,56.55,56.67,56.53,56.65,8697.0,49.9776,50.0836,49.9599,50.0659,8697.0
2022-09-22 14:35:00,56.65,56.65,56.59,56.63,5020.5,50.0659,50.0659,50.0129,50.0483,5020.5
2022-09-22 14:40:00,56.65,56.65,56.6,56.6,4362.0,50.0659,50.0659,50.0217,50.0217,4362.0
2022-09-22 14:45:00,56.6,56.6,56.53,56.55,6082.5,50.0217,50.0217,49.9599,49.9776,6082.5
2022-09-22 14:50:00,56.56,56.7,56.56,56.63,11331.0,49.9864,50.1101,49.9864,50.0483,11331.0
2022-09-22 14:55:00,56.65,56.7,56.64,56.65,8145.0,50.0659,50.1101,50.0571,50.0659,8145.0
2022-09-22 15:00:00,56.67,56.76,56.66,56.72,10323.0,50.0836,50.1631,50.0748,50.1278,10323.0
2022-09-22 15:05:00,56.73,56.79,56.72,56.79,6205.5,50.1366,50.1897,50.1278,50.1897,6205.5
2022-09-22 15:10:00,56.8,56.91,56.77,56.91,8853.0,50.1985,50.2957,50.172,50.2957,8853.0
2022-09-22 15:15:00,56.91,56.91,56.8,56.81,6921.0,50.2957,50.2957,50.1985,50.2073,6921.0
2022-09-22 15:20:00,56.81,56.81,56.72,56.73,13519.5,50.2073,50.2073,50.1278,50.1366,13519.5
2022-09-22 15:25:00,56.72,56.76,56.66,56.75,15955.5,50.1278,50.1631,50.0748,50.1543,15955.5
2022-09-22 15:30:00,56.76,56.86,56.75,56.86,22341.0,50.1631,50.2515,50.1543,50.2515,22341.0
2022-09-22 15:35:00,56.85,56.91,56.83,56.87,18325.5,50.2427,50.2957,50.225,50.2604,18325.5
2022-09-22 15:40:00,56.85,56.89,56.82,56.87,27106.5,50.2427,50.278,50.2162,50.2604,27106.5
2022-09-22 15:45:00,56.86,56.98,56.86,56.95,31021.5,50.2515,50.3576,50.2515,50.3311,31021.5
2022-09-22 15:50:00,56.94,56.95,56.77,56.79,43951.5,50.3222,50.3311,50.172,50.1897,43951.5
2022-09-22 15:55:00,56.78,56.79,56.59,56.6,139356.0,50.1808,50.1897,50.0129,50.0217,139356.0
2022-09-23 09:30:00,56.11,56.21,55.93,56.11,47922.0,49.5887,49.6771,49.4296,49.5887,47922.0
2022-09-23 09:35:00,56.09,56.09,55.72,55.76,34561.5,49.571,49.571,49.244,49.2794,34561.5
2022-09-23 09:40:00,55.75,55.83,55.68,55.75,13368.0,49.2705,49.3412,49.2087,49.2705,13368.0
2022-09-23 09:45:00,55.72,55.87,55.65,55.69,20419.5,49.244,49.3766,49.1822,49.2175,20419.5
2022-09-23 09:50:00,55.68,55.73,55.64,55.68,8662.5,49.2087,49.2529,49.1733,49.2087,8662.5
2022-09-23 09:55:00,55.66,55.71,55.63,55.67,10054.5,49.191,49.2352,49.1645,49.1998,10054.5
2022-09-23 10:00:00,55.67,55.72,55.62,55.69,14961.0,49.1998,49.244,49.1556,49.2175,14961.0
2022-09-23 10:05:00,55.68,55.7,55.61,55.63,13350.0,49.2087,49.2263,49.1468,49.1645,13350.0
2022-09-23 10:10:00,55.65,55.77,55.65,55.71,13125.0,49.1822,49.2882,49.1822,49.2352,13125.0
2022-09-23 10:15:00,55.69,55.7,55.57,55.58,8985.0,49.2175,49.2263,49.1115,49.1203,8985.0
2022-09-23 10:20:00,55.54,55.57,55.49,55.57,11080.5,49.0849,49.1115,49.0407,49.1115,11080.5
2022-09-23 10:25:00,55.57,55.57,55.41,55.49,83644.5,49.1115,49.1115,48.97,49.0407,83644.5
2022-09-23 10:30:00,55.49,55.61,55.47,55.48,10227.0,49.0407,49.1468,49.0231,49.0319,10227.0
2022-09-23 10:35:00,55.5,55.56,55.46,55.56,10941.0,49.0496,49.1026,49.0142,49.1026,10941.0
2022-09-23 10:40:00,55.55,55.57,55.46,55.48,12643.5,49.0938,49.1115,49.0142,49.0319,12643.5
2022-09-23 10:45:00,55.47,55.52,55.46,55.48,9712.5,49.0231,49.0673,49.0142,49.0319,9712.5
2022-09-23 10:50:00,55.48,55.48,55.38,55.45,23493.0,49.0319,49.0319,48.9435,49.0054,23493.0
2022-09-23 10:55:00,55.46,55.47,55.33,55.35,16546.5,49.0142,49.0231,48.8993,48.917,16546.5
2022-09-23 11:00:00,55.37,55.4,55.25,55.25,24109.5,48.9347,48.9612,48.8286,48.8286,24109.5
2022-09-23 11:05:00,55.25,55.45,55.25,55.43,12175.5,48.8286,49.0054,48.8286,48.9877,12175.5
2022-09-23 11:10:00,55.45,55.45,55.33,55.33,20422.5,49.0054,49.0054,48.8993,48.8993,20422.5
2022-09-23 11:15:00,55.36,55.53,55.36,55.53,10864.5,48.9259,49.0761,48.9259,49.0761,10864.5
2022-09-23 11:20:00,55.53,55.76,55.5,55.75,11275.5,49.0761,49.2794,49.0496,49.2705,11275.5
2022-09-23 11:25:00,55.73,55.79,55.65,55.65,22695.0,49.2529,49.3059,49.1822,49.1822,22695.0
2022-09-23 11:30:00,55.67,55.72,55.48,55.51,14022.0,49.1998,49.244,49.0319,49.0584,14022.0
2022-09-23 11:35:00,55.49,55.51,55.46,55.47,5436.0,49.0407,49.0584,49.0142,49.0231,5436.0
2022-09-23 11:40:00,55.47,55.47,55.34,55.36,8215.5,49.0231,49.0231,48.9082,48.9259,8215.5
2022-09-23 11:45:00,55.33,55.33,55.21,55.27,15087.0,48.8993,48.8993,48.7933,48.8463,15087.0
2022-09-23 11:50:00,55.29,55.39,55.27,55.31,8818.5,48.864,48.9524,48.8463,48.8817,8818.5
2022-09-23 11:55:00,55.31,55.39,55.3,55.38,5368.5,48.8817,48.9524,48.8728,48.9435,5368.5
2022-09-23 12:00:00,55.37,55.37,55.28,55.32,10572.0,48.9347,48.9347,48.8552,48.8905,10572.0
2022-09-23 12:05:00,55.33,55.34,55.17,55.23,9027.0,48.8993,48.9082,48.7579,48.811,9027.0
2022-09-23 12:10:00,55.22,55.26,55.16,55.25,16453.5,48.8021,48.8375,48.7491,48.8286,16453.5
2022-09-23 12:15:00,55.23,55.27,55.2,55.23,14191.5,48.811,48.8463,48.7845,48.811,14191.5
2022-09-23 12:20:00,55.21,55.23,55.17,55.19,9258.0,48.7933,48.811,48.7579,48.7756,9258.0
2022-09-23 12:25:00,55.17,55.19,55.07,55.07,10717.5,48.7579,48.7756,48.6696,48.6696,10717.5
2022-09-23 12:30:00,55.09,55.11,55.05,55.1,8857.5,48.6872,48.7049,48.6519,48.6961,8857.5
2022-09-23 12:35:00,55.1,55.19,55.08,55.19,11194.5,48.6961,48.7756,48.6784,48.7756,11194.5
2022-09-23 12:40:00,55.18,55.23,55.17,55.19,13878.0,48.7668,48.811,48.7579,48.7756,13878.0
2022-09-23 12:45:00,55.16,55.27,55.13,55.27,8271.0,48.7491,48.8463,48.7226,48.8463,8271.0
2022-09-23 12:50:00,55.27,55.36,55.23,55.36,14076.0,48.8463,48.9259,48.811,48.9259,14076.0
2022-09-23 12:55:00,55.37,55.44,55.33,55.44,9781.5,48.9347,48.9966,48.8993,48.9966,9781.5
2022-09-23 13:00:00,55.45,55.53,55.41,55.49,18441.0,49.0054,49.0761,48.97,49.0407,18441.0
2022-09-23 13:05:00,55.45,55.49,55.45,55.47,11805.0,49.0054,49.0407,49.0054,49.0231,11805.0
2022-09-23 13:10:00,55.49,55.53,55.46,55.51,11527.5,49.0407,49.0761,49.0142,49.0584,11527.5
2022-09-23 13:15:00,55.51,55.54,55.49,55.53,11697.0,49.0584,49.0849,49.0407,49.0761,11697.0
2022-09-23 13:20:00,55.53,55.53,55.46,55.47,8982.0,49.0761,49.0761,49.0142,49.0231,8982.0
2022-09-23 13:25:00,55.46,55.47,55.36,55.37,7308.0,49.0142,49.0231,48.9259,48.9347,7308.0
2022-09-23 13:30:00,55.37,55.43,55.32,55.41,9865.5,48.9347,48.9877,48.8905,48.97,9865.5
2022-09-23 13:35:00,55.41,55.41,55.37,55.37,6723.0,48.97,48.97,48.9347,48.9347,6723.0
2022-09-23 13:40:00,55.37,55.37,55.3,55.33,9033.0,48.9347,48.9347,48.8728,48.8993,9033.0
2022-09-23 13:45:00,55.31,55.39,55.29,55.32,6865.5,48.8817,48.9524,48.864,48.8905,6865.5
2022-09-23 13:50:00,55.32,55.34,55.29,55.31,5400.0,48.8905,48.9082,48.864,48.8817,5400.0
2022-09-23 13:55:00,55.35,55.39,55.29,55.31,10279.5,48.917,48.9524,48.864,48.8817,10279.5
2022-09-23 14:00:00,55.3,55.33,55.19,55.29,17956.5,48.8728,48.8993,48.7756,48.864,17956.5
2022-09-23 14:05:00,55.3,55.35,55.19,55.19,8892.0,48.8728,48.917,48.7756,48.7756,8892.0
2022-09-23 14:10:00,55.19,55.24,55.13,55.19,27384.0,48.7756,48.8198,48.7226,48.7756,27384.0
2022-09-23 14:15:00,55.17,55.21,55.13,55.15,11850.0,48.7579,48.7933,48.7226,48.7403,11850.0
2022-09-23 14:20:00,55.16,55.25,55.13,55.2,9952.5,48.7491,48.8286,48.7226,48.7845,9952.5
2022-09-23 14:25:00,55.2,55.27,55.19,55.22,13767.0,48.7845,48.8463,48.7756,48.8021,13767.0
2022-09-23 14:30:00,55.22,55.23,55.15,55.19,7974.0,48.8021,48.811,48.7403,48.7756,7974.0
2022-09-23 14:35:00,55.19,55.19,55.1,55.12,8100.0,48.7756,48.7756,48.6961,48.7138,8100.0
2022-09-23 14:40:00,55.09,55.17,55.08,55.16,8826.0,48.6872,48.7579,48.6784,48.7491,8826.0
2022-09-23 14:45:00,55.15,55.18,55.12,55.13,12357.0,48.7403,48.7668,48.7138,48.7226,12357.0
2022-09-23 14:50:00,55.13,55.18,55.11,55.14,11208.0,48.7226,48.7668,48.7049,48.7314,11208.0
2022-09-23 14:55:00,55.11,55.11,55.05,55.07,14880.0,48.7049,48.7049,48.6519,48.6696,14880.0
2022-09-23 15:00:00,55.08,55.31,55.07,55.29,14412.0,48.6784,48.8817,48.6696,48.864,14412.0
2022-09-23 15:05:00,55.3,55.49,55.25,55.39,11770.5,48.8728,49.0407,48.8286,48.9524,11770.5
2022-09-23 15:10:00,55.45,55.48,55.38,55.45,16240.5,49.0054,49.0319,48.9435,49.0054,16240.5
2022-09-23 15:15:00,55.45,55.59,55.45,55.51,23416.5,49.0054,49.1291,49.0054,49.0584,23416.5
2022-09-23 15:20:00,55.51,55.56,55.37,55.4,17325.0,49.0584,49.1026,48.9347,48.9612,17325.0
2022-09-23 15:25:00,55.41,55.45,55.34,55.45,17539.5,48.97,49.0054,48.9082,49.0054,17539.5
2022-09-23 15:30:00,55.44,55.52,55.43,55.5,28381.5,48.9966,49.0673,48.9877,49.0496,28381.5
2022-09-23 15:35:00,55.51,55.53,55.39,55.5,21337.5,49.0584,49.0761,48.9524,49.0496,21337.5
2022-09-23 15:40:00,55.51,55.76,55.47,55.73,36078.0,49.0584,49.2794,49.0231,49.2529,36078.0
2022-09-23 15:45:00,55.74,55.77,55.63,55.63,38307.0,49.2617,49.2882,49.1645,49.1645,38307.0
2022-09-23 15:50:00,55.63,55.77,55.54,55.77,65670.0,49.1645,49.2882,49.0849,49.2882,65670.0
2022-09-23 15:55:00,55.77,55.89,55.74,55.88,189316.5,49.2882,49.3943,49.2617,49.3854,189316.5
2022-09-26 09:30:00,55.55,56.12,55.55,56.07,43269.0,49.0938,49.5975,49.0938,49.5533,43269.0
2022-09-26 09:35:00,56.09,56.13,56.03,56.05,8008.5,49.571,49.6064,49.518,49.5357,8008.5
2022-09-26 09:40:00,56.05,56.07,55.72,55.73,6060.0,49.5357,49.5533,49.244,49.2529,6060.0
2022-09-26 09:45:00,55.72,55.91,55.7,55.9,8262.0,49.244,49.4119,49.2263,49.4031,8262.0
2022-09-26 09:50:00,55.91,56.05,55.91,56.02,10359.0,49.4119,49.5357,49.4119,49.5092,10359.0
2022-09-26 09:55:00,56.01,56.09,55.93,56.03,13212.0,49.5003,49.571,49.4296,49.518,13212.0
2022-09-26 10:00:00,56.05,56.11,55.91,56.0,20082.0,49.5357,49.5887,49.4119,49.4915,20082.0
2022-09-26 10:05:00,55.99,56.04,55.94,55.95,11788.5,49.4826,49.5268,49.4384,49.4473,11788.5
2022-09-26 10:10:00,55.97,56.19,55.87,56.17,11868.0,49.465,49.6594,49.3766,49.6417,11868.0
2022-09-26 10:15:00,56.19,56.28,56.12,56.16,10023.0,49.6594,49.7389,49.5975,49.6329,10023.0
2022-09-26 10:20:00,56.15,56.29,56.15,56.26,8844.0,49.624,49.7478,49.624,49.7213,8844.0
2022-09-26 10:25:00,56.23,56.23,56.03,56.1,9396.0,49.6947,49.6947,49.518,49.5799,9396.0
2022-09-26 10:30:00,56.09,56.14,56.03,56.07,9027.0,49.571,49.6152,49.518,49.5533,9027.0
2022-09-26 10:35:00,56.1,56.17,56.05,56.15,4764.0,49.5799,49.6417,49.5357,49.624,4764.0
2022-09-26 10:40:00,56.16,56.28,56.12,56.28,9147.0,49.6329,49.7389,49.5975,49.7389,9147.0
2022-09-26 10:45:00,56.28,56.28,56.13,56.18,9930.0,49.7389,49.7389,49.6064,49.6506,9930.0
2022-09-26 10:50:00,56.19,56.31,56.18,56.29,24750.0,49.6594,49.7654,49.6506,49.7478,24750.0
2022-09-26 10:55:00,56.29,56.47,56.28,56.43,10275.0,49.7478,49.9068,49.7389,49.8715,10275.0
2022-09-26 11:00:00,56.45,56.47,56.33,56.4,14169.0,49.8892,49.9068,49.7831,49.845,14169.0
2022-09-26 11:05:00,56.35,56.35,56.13,56.15,15699.0,49.8008,49.8008,49.6064,49.624,15699.0
2022-09-26 11:10:00,56.12,56.19,56.07,56.19,6471.0,49.5975,49.6594,49.5533,49.6594,6471.0
2022-09-26 11:15:00,56.21,56.21,56.01,56.03,6771.0,49.6771,49.6771,49.5003,49.518,6771.0
2022-09-26 11:20:00,56.02,56.05,55.91,55.97,8100.0,49.5092,49.5357,49.4119,49.465,8100.0
2022-09-26 11:25:00,55.96,55.98,55.89,55.95,12105.0,49.4561,49.4738,49.3943,49.4473,12105.0
2022-09-26 11:30:00,55.96,56.01,55.95,55.97,5190.0,49.4561,49.5003,49.4473,49.465,5190.0
2022-09-26 11:35:00,55.98,56.07,55.98,56.03,12873.0,49.4738,49.5533,49.4738,49.518,12873.0
2022-09-26 11:40:00,56.04,56.16,55.99,55.99,7608.0,49.5268,49.6329,49.4826,49.4826,7608.0
2022-09-26 11:45:00,55.99,56.09,55.93,56.07,5841.0,49.4826,49.571,49.4296,49.5533,5841.0
2022-09-26 11:50:00,56.04,56.05,55.97,56.05,7702.5,49.5268,49.5357,49.465,49.5357,7702.5
2022-09-26 11:55:00,56.09,56.21,56.07,56.18,7171.5,49.571,49.6771,49.5533,49.6506,7171.5
2022-09-26 12:00:00,56.17,56.18,56.03,56.04,3777.0,49.6417,49.6506,49.518,49.5268,3777.0
2022-09-26 12:05:00,55.97,56.07,55.97,56.07,4827.0,49.465,49.5533,49.465,49.5533,4827.0
2022-09-26 12:10:00,56.09,56.11,56.07,56.11,2850.0,49.571,49.5887,49.5533,49.5887,2850.0
2022-09-26 12:15:00,56.1,56.13,56.07,56.11,8038.5,49.5799,49.6064,49.5533,49.5887,8038.5
2022-09-26 12:20:00,56.08,56.08,55.94,55.95,6244.5,49.5622,49.5622,49.4384,49.4473,6244.5
2022-09-26 12:25:00,55.9,55.95,55.84,55.88,5700.0,49.4031,49.4473,49.3501,49.3854,5700.0
2022-09-26 12:30:00,55.85,55.88,55.74,55.77,7369.5,49.3589,49.3854,49.2617,49.2882,7369.5
2022-09-26 12:35:00,55.79,55.87,55.77,55.78,10947.0,49.3059,49.3766,49.2882,49.297,10947.0
2022-09-26 12:40:00,55.81,55.82,55.78,55.78,5185.5,49.3236,49.3324,49.297,49.297,5185.5
2022-09-26 12:45:00,55.8,55.89,55.78,55.89,10785.0,49.3147,49.3943,49.297,49.3943,10785.0
2022-09-26 12:50:00,55.87,55.94,55.87,55.93,10285.5,49.3766,49.4384,49.3766,49.4296,10285.5
2022-09-26 12:55:00,55.94,55.99,55.93,55.95,4647.0,49.4384,49.4826,49.4296,49.4473,4647.0
2022-09-26 13:00:00,55.95,55.95,55.82,55.82,8814.0,49.4473,49.4473,49.3324,49.3324,8814.0
2022-09-26 13:05:00,55.82,55.82,55.71,55.73,9558.0,49.3324,49.3324,49.2352,49.2529,9558.0
2022-09-26 13:10:00,55.73,55.73,55.59,55.6,8974.5,49.2529,49.2529,49.1291,49.138,8974.5
2022-09-26 13:15:00,55.59,55.66,55.59,55.65,7870.5,49.1291,49.191,49.1291,49.1822,7870.5
2022-09-26 13:20:00,55.67,55.67,55.57,55.59,11392.5,49.1998,49.1998,49.1115,49.1291,11392.5
2022-09-26 13:25:00,55.55,55.61,55.53,55.59,11232.0,49.0938,49.1468,49.0761,49.1291,11232.0
2022-09-26 13:30:00,55.59,55.76,55.59,55.7,14911.5,49.1291,49.2794,49.1291,49.2263,14911.5
2022-09-26 13:35:00,55.69,55.73,55.66,55.71,15291.0,49.2175,49.2529,49.191,49.2352,15291.0
2022-09-26 13:40:00,55.71,55.71,55.57,55.59,9247.5,49.2352,49.2352,49.1115,49.1291,9247.5
2022-09-26 13:45:00,55.61,55.69,55.61,55.64,10365.0,49.1468,49.2175,49.1468,49.1733,10365.0
2022-09-26 13:50:00,55.63,55.71,55.61,55.65,11304.0,49.1645,49.2352,49.1468,49.1822,11304.0
2022-09-26 13:55:00,55.63,55.63,55.48,55.5,36327.0,49.1645,49.1645,49.0319,49.0496,36327.0
2022-09-26 14:00:00,55.49,55.74,55.49,55.71,13105.5,49.0407,49.2617,49.0407,49.2352,13105.5
2022-09-26 14:05:00,55.69,55.74,55.66,55.69,10171.5,49.2175,49.2617,49.191,49.2175,10171.5
2022-09-26 14:10:00,55.69,55.73,55.65,55.67,10134.0,49.2175,49.2529,49.1822,49.1998,10134.0
2022-09-26 14:15:00,55.65,55.66,55.59,55.62,8874.0,49.1822,49.191,49.1291,49.1556,8874.0
2022-09-26 14:20:00,55.58,55.63,55.56,55.57,11775.0,49.1203,49.1645,49.1026,49.1115,11775.0
2022-09-26 14:25:00,55.57,55.59,55.42,55.45,18955.5,49.1115,49.1291,48.9789,49.0054,18955.5
2022-09-26 14:30:00,55.45,55.55,55.44,55.51,14161.5,49.0054,49.0938,48.9966,49.0584,14161.5
2022-09-26 14:35:00,55.51,55.54,55.43,55.49,9495.0,49.0584,49.0849,48.9877,49.0407,9495.0
2022-09-26 14:40:00,55.5,55.51,55.46,55.5,10432.5,49.0496,49.0584,49.0142,49.0496,10432.5
2022-09-26 14:45:00,55.5,55.67,55.5,55.65,30463.5,49.0496,49.1998,49.0496,49.1822,30463.5
2022-09-26 14:50:00,55.65,55.72,55.59,55.67,13020.0,49.1822,49.244,49.1291,49.1998,13020.0
2022-09-26 14:55:00,55.68,55.72,55.65,55.68,7740.0,49.2087,49.244,49.1822,49.2087,7740.0
2022-09-26 15:00:00,55.7,55.8,55.69,55.78,11779.5,49.2263,49.3147,49.2175,49.297,11779.5
2022-09-26 15:05:00,55.79,55.82,55.71,55.82,11097.0,49.3059,49.3324,49.2352,49.3324,11097.0
2022-09-26 15:10:00,55.85,55.85,55.71,55.71,26083.5,49.3589,49.3589,49.2352,49.2352,26083.5
2022-09-26 15:15:00,55.7,55.78,55.61,55.75,19053.0,49.2263,49.297,49.1468,49.2705,19053.0
2022-09-26 15:20:00,55.72,55.75,55.59,55.59,11782.5,49.244,49.2705,49.1291,49.1291,11782.5
2022-09-26 15:25:00,55.59,55.64,55.54,55.62,16215.0,49.1291,49.1733,49.0849,49.1556,16215.0
2022-09-26 15:30:00,55.62,55.62,55.51,55.53,25852.5,49.1556,49.1556,49.0584,49.0761,25852.5
2022-09-26 15:35:00,55.52,55.64,55.48,55.53,33235.5,49.0673,49.1733,49.0319,49.0761,33235.5
2022-09-26 15:40:00,55.53,55.67,55.49,55.61,28006.5,49.0761,49.1998,49.0407,49.1468,28006.5
2022-09-26 15:45:00,55.62,55.69,55.58,55.65,30675.0,49.1556,49.2175,49.1203,49.1822,30675.0
2022-09-26 15:50:00,55.65,55.79,55.54,55.65,101494.5,49.1822,49.3059,49.0849,49.1822,101494.5
2022-09-26 15:55:00,55.63,55.63,55.32,55.34,211887.0,49.1645,49.1645,48.8905,48.9082,211887.0
2022-09-27 09:30:00,55.65,55.93,55.63,55.77,44308.5,49.1822,49.4296,49.1645,49.2882,44308.5
2022-09-27 09:35:00,55.79,55.81,55.59,55.67,9021.0,49.3059,49.3236,49.1291,49.1998,9021.0
2022-09-27 09:40:00,55.73,55.9,55.69,55.82,11886.0,49.2529,49.4031,49.2175,49.3324,11886.0
2022-09-27 09:45:00,55.74,55.93,55.69,55.77,42087.0,49.2617,49.4296,49.2175,49.2882,42087.0
2022-09-27 09:50:00,55.77,55.93,55.75,55.89,12694.5,49.2882,49.4296,49.2705,49.3943,12694.5
2022-09-27 09:55:00,55.84,55.91,55.78,55.8,9639.0,49.3501,49.4119,49.297,49.3147,9639.0
2022-09-27 10:00:00,55.8,55.82,55.53,55.58,13633.5,49.3147,49.3324,49.0761,49.1203,13633.5
2022-09-27 10:05:00,55.59,55.69,55.55,55.61,8562.0,49.1291,49.2175,49.0938,49.1468,8562.0
2022-09-27 10:10:00,55.6,55.7,55.59,55.67,11295.0,49.138,49.2263,49.1291,49.1998,11295.0
2022-09-27 10:15:00,55.67,55.68,55.59,55.63,7744.5,49.1998,49.2087,49.1291,49.1645,7744.5
2022-09-27 10:20:00,55.65,55.82,55.63,55.8,11889.0,49.1822,49.3324,49.1645,49.3147,11889.0
2022-09-27 10:25:00,55.83,55.88,55.69,55.69,8176.5,49.3412,49.3854,49.2175,49.2175,8176.5
2022-09-27 10:30:00,55.71,55.83,55.71,55.79,9508.5,49.2352,49.3412,49.2352,49.3059,9508.5
2022-09-27 10:35:00,55.78,55.89,55.76,55.76,15246.0,49.297,49.3943,49.2794,49.2794,15246.0
2022-09-27 10:40:00,55.77,55.9,55.75,55.9,9156.0,49.2882,49.4031,49.2705,49.4031,9156.0
2022-09-27 10:45:00,55.89,55.94,55.83,55.93,5257.5,49.3943,49.4384,49.3412,49.4296,5257.5
2022-09-27 10:50:00,55.93,55.95,55.85,55.91,6367.5,49.4296,49.4473,49.3589,49.4119,6367.5
2022-09-27 10:55:00,55.91,55.95,55.87,55.9,10137.0,49.4119,49.4473,49.3766,49.4031,10137.0
2022-09-27 11:00:00,55.91,55.93,55.75,55.76,7419.0,49.4119,49.4296,49.2705,49.2794,7419.0
2022-09-27 11:05:00,55.77,55.93,55.77,55.89,9087.0,49.2882,49.4296,49.2882,49.3943,9087.0
2022-09-27 11:10:00,55.9,55.9,55.73,55.73,4593.0,49.4031,49.4031,49.2529,49.2529,4593.0
2022-09-27 11:15:00,55.75,55.77,55.64,55.68,16038.0,49.2705,49.2882,49.1733,49.2087,16038.0
2022-09-27 11:20:00,55.69,55.69,55.44,55.44,5431.5,49.2175,49.2175,48.9966,48.9966,5431.5
2022-09-27 11:25:00,55.45,55.45,55.26,55.27,6880.5,49.0054,49.0054,48.8375,48.8463,6880.5
2022-09-27 11:30:00,55.27,55.45,55.27,55.44,29230.5,48.8463,49.0054,48.8463,48.9966,29230.5
2022-09-27 11:35:00,55.39,55.46,55.37,55.43,23856.0,48.9524,49.0142,48.9347,48.9877,23856.0
2022-09-27 11:40:00,55.43,55.46,55.37,55.39,3936.0,48.9877,49.0142,48.9347,48.9524,3936.0
2022-09-27 11:45:00,55.37,55.39,55.33,55.34,5898.0,48.9347,48.9524,48.8993,48.9082,5898.0
2022-09-27 11:50:00,55.34,55.4,55.25,55.27,6874.5,48.9082,48.9612,48.8286,48.8463,6874.5
2022-09-27 11:55:00,55.25,55.32,55.23,55.23,3046.5,48.8286,48.8905,48.811,48.811,3046.5
2022-09-27 12:00:00,55.23,55.23,55.13,55.18,6133.5,48.811,48.811,48.7226,48.7668,6133.5
2022-09-27 12:05:00,55.13,55.13,55.07,55.11,7941.0,48.7226,48.7226,48.6696,48.7049,7941.0
2022-09-27 12:10:00,55.09,55.09,54.93,55.03,11832.0,48.6872,48.6872,48.5458,48.6342,11832.0
2022-09-27 12:15:00,55.03,55.03,54.93,54.94,9714.0,48.6342,48.6342,48.5458,48.5547,9714.0
2022-09-27 12:20:00,54.93,54.98,54.89,54.89,8218.5,48.5458,48.59,48.5105,48.5105,8218.5
2022-09-27 12:25:00,54.88,54.93,54.85,54.85,19237.5,48.5016,48.5458,48.4751,48.4751,19237.5
2022-09-27 12:30:00,54.85,54.92,54.85,54.91,6913.5,48.4751,48.537,48.4751,48.5282,6913.5
2022-09-27 12:35:00,54.91,54.94,54.83,54.85,10443.0,48.5282,48.5547,48.4575,48.4751,10443.0
2022-09-27 12:40:00,54.84,54.93,54.83,54.92,5634.0,48.4663,48.5458,48.4575,48.537,5634.0
2022-09-27 12:45:00,54.88,54.93,54.85,54.93,13747.5,48.5016,48.5458,48.4751,48.5458,13747.5
2022-09-27 12:50:00,54.92,54.97,54.8,54.96,14163.0,48.537,48.5812,48.4309,48.5723,14163.0
2022-09-27 12:55:00,54.97,54.97,54.87,54.88,10159.5,48.5812,48.5812,48.4928,48.5016,10159.5
2022-09-27 13:00:00,54.87,54.87,54.66,54.68,30814.5,48.4928,48.4928,48.3072,48.3249,30814.5
2022-09-27 13:05:00,54.69,54.81,54.69,54.73,5140.5,48.3337,48.4398,48.3337,48.3691,5140.5
2022-09-27 13:10:00,54.74,54.75,54.66,54.75,11371.5,48.3779,48.3868,48.3072,48.3868,11371.5
2022-09-27 13:15:00,54.73,54.76,54.71,54.75,7059.0,48.3691,48.3956,48.3514,48.3868,7059.0
2022-09-27 13:20:00,54.73,54.79,54.7,54.76,40345.5,48.3691,48.4221,48.3426,48.3956,40345.5
2022-09-27 13:25:00,54.76,54.8,54.69,54.77,27378.0,48.3956,48.4309,48.3337,48.4044,27378.0
2022-09-27 13:30:00,54.73,54.81,54.73,54.81,6945.0,48.3691,48.4398,48.3691,48.4398,6945.0
2022-09-27 13:35:00,54.83,54.83,54.75,54.76,11238.0,48.4575,48.4575,48.3868,48.3956,11238.0
2022-09-27 13:40:00,54.76,54.79,54.64,54.78,82000.5,48.3956,48.4221,48.2895,48.4133,82000.5
2022-09-27 13:45:00,54.8,54.81,54.7,54.71,5128.5,48.4309,48.4398,48.3426,48.3514,5128.5
2022-09-27 13:50:00,54.7,54.8,54.67,54.7,20025.0,48.3426,48.4309,48.3161,48.3426,20025.0
2022-09-27 13:55:00,54.71,54.79,54.69,54.78,35068.5,48.3514,48.4221,48.3337,48.4133,35068.5
2022-09-27 14:00:00,54.77,54.89,54.76,54.85,17751.0,48.4044,48.5105,48.3956,48.4751,17751.0
2022-09-27 14:05:00,54.83,54.88,54.8,54.88,29065.5,48.4575,48.5016,48.4309,48.5016,29065.5
2022-09-27 14:10:00,54.87,54.9,54.81,54.81,6127.5,48.4928,48.5193,48.4398,48.4398,6127.5
2022-09-27 14:15:00,54.8,54.84,54.79,54.83,4170.0,48.4309,48.4663,48.4221,48.4575,4170.0
2022-09-27 14:20:00,54.81,54.85,54.77,54.83,6664.5,48.4398,48.4751,48.4044,48.4575,6664.5
2022-09-27 14:25:00,54.85,54.92,54.84,54.91,7129.5,48.4751,48.537,48.4663,48.5282,7129.5
2022-09-27 14:30:00,54.92,54.96,54.85,54.93,5016.0,48.537,48.5723,48.4751,48.5458,5016.0
2022-09-27 14:35:00,54.94,55.17,54.93,55.17,9171.0,48.5547,48.7579,48.5458,48.7579,9171.0
2022-09-27 14:40:00,55.19,55.24,55.14,55.17,28831.5,48.7756,48.8198,48.7314,48.7579,28831.5
2022-09-27 14:45:00,55.17,55.37,55.15,55.37,12778.5,48.7579,48.9347,48.7403,48.9347,12778.5
2022-09-27 14:50:00,55.35,55.4,55.29,55.31,100033.5,48.917,48.9612,48.864,48.8817,100033.5
2022-09-27 14:55:00,55.3,55.35,55.29,55.33,8350.5,48.8728,48.917,48.864,48.8993,8350.5
2022-09-27 15:00:00,55.31,55.31,55.17,55.27,16827.0,48.8817,48.8817,48.7579,48.8463,16827.0
2022-09-27 15:05:00,55.26,55.34,55.21,55.34,51760.5,48.8375,48.9082,48.7933,48.9082,51760.5
2022-09-27 15:10:00,55.34,55.34,55.25,55.29,9762.0,48.9082,48.9082,48.8286,48.864,9762.0
2022-09-27 15:15:00,55.28,55.29,55.17,55.29,12801.0,48.8552,48.864,48.7579,48.864,12801.0
2022-09-27 15:20:00,55.28,55.28,55.19,55.22,10231.5,48.8552,48.8552,48.7756,48.8021,10231.5
2022-09-27 15:25:00,55.22,55.23,55.14,55.19,10701.0,48.8021,48.811,48.7314,48.7756,10701.0
2022-09-27 15:30:00,55.19,55.19,55.05,55.11,12654.0,48.7756,48.7756,48.6519,48.7049,12654.0
2022-09-27 15:35:00,55.11,55.2,55.11,55.15,15394.5,48.7049,48.7845,48.7049,48.7403,15394.5
2022-09-27 15:40:00,55.14,55.27,55.12,55.26,20281.5,48.7314,48.8463,48.7138,48.8375,20281.5
2022-09-27 15:45:00,55.27,55.27,55.17,55.21,24291.0,48.8463,48.8463,48.7579,48.7933,24291.0
2022-09-27 15:50:00,55.21,55.39,55.17,55.39,41590.5,48.7933,48.9524,48.7579,48.9524,41590.5
2022-09-27 15:55:00,55.37,55.4,55.27,55.31,123735.0,48.9347,48.9612,48.8463,48.8817,123735.0
2022-09-28 09:30:00,55.63,55.85,55.49,55.55,41080.5,49.1645,49.3589,49.0407,49.0938,41080.5
2022-09-28 09:35:00,55.63,55.68,55.54,55.63,9511.5,49.1645,49.2087,49.0849,49.1645,9511.5
2022-09-28 09:40:00,55.63,55.77,55.57,55.71,5472.0,49.1645,49.2882,49.1115,49.2352,5472.0
2022-09-28 09:45:00,55.71,55.88,55.61,55.77,9678.0,49.2352,49.3854,49.1468,49.2882,9678.0
2022-09-28 09:50:00,55.76,55.94,55.75,55.85,6349.5,49.2794,49.4384,49.2705,49.3589,6349.5
2022-09-28 09:55:00,55.92,55.99,55.89,55.89,4122.0,49.4208,49.4826,49.3943,49.3943,4122.0
2022-09-28 10:00:00,55.97,56.15,55.87,55.89,10710.0,49.465,49.624,49.3766,49.3943,10710.0
2022-09-28 10:05:00,55.93,55.96,55.58,55.58,6870.0,49.4296,49.4561,49.1203,49.1203,6870.0
2022-09-28 10:10:00,55.61,55.77,55.54,55.73,4500.0,49.1468,49.2882,49.0849,49.2529,4500.0
2022-09-28 10:15:00,55.73,55.88,55.68,55.84,11101.5,49.2529,49.3854,49.2087,49.3501,11101.5
2022-09-28 10:20:00,55.87,56.01,55.82,56.01,10848.0,49.3766,49.5003,49.3324,49.5003,10848.0
2022-09-28 10:25:00,55.98,56.18,55.96,56.18,17266.5,49.4738,49.6506,49.4561,49.6506,17266.5
2022-09-28 10:30:00,56.18,56.21,56.08,56.13,12009.0,49.6506,49.6771,49.5622,49.6064,12009.0
2022-09-28 10:35:00,56.15,56.21,56.04,56.04,31149.0,49.624,49.6771,49.5268,49.5268,31149.0
2022-09-28 10:40:00,56.05,56.2,55.99,56.2,7414.5,49.5357,49.6682,49.4826,49.6682,7414.5
2022-09-28 10:45:00,56.24,56.33,56.21,56.25,7740.0,49.7036,49.7831,49.6771,49.7124,7740.0
2022-09-28 10:50:00,56.23,56.31,56.18,56.28,4200.0,49.6947,49.7654,49.6506,49.7389,4200.0
2022-09-28 10:55:00,56.29,56.34,56.0,56.26,63216.0,49.7478,49.792,49.4915,49.7213,63216.0
2022-09-28 11:00:00,56.27,56.29,56.21,56.26,9450.0,49.7301,49.7478,49.6771,49.7213,9450.0
2022-09-28 11:05:00,56.23,56.23,56.0,56.15,24078.0,49.6947,49.6947,49.4915,49.624,24078.0
2022-09-28 11:10:00,56.1,56.29,56.09,56.24,6732.0,49.5799,49.7478,49.571,49.7036,6732.0
2022-09-28 11:15:00,56.21,56.29,56.17,56.23,8560.5,49.6771,49.7478,49.6417,49.6947,8560.5
2022-09-28 11:20:00,56.23,56.39,56.23,56.36,21381.0,49.6947,49.8361,49.6947,49.8096,21381.0
2022-09-28 11:25:00,56.37,56.42,56.23,56.24,21625.5,49.8185,49.8627,49.6947,49.7036,21625.5
2022-09-28 11:30:00,56.25,56.29,56.18,56.29,6766.5,49.7124,49.7478,49.6506,49.7478,6766.5
2022-09-28 11:35:00,56.32,56.39,56.26,56.29,8100.0,49.7743,49.8361,49.7213,49.7478,8100.0
2022-09-28 11:40:00,56.28,56.32,56.25,56.32,6171.0,49.7389,49.7743,49.7124,49.7743,6171.0
2022-09-28 11:45:00,56.33,56.41,56.3,56.33,33258.0,49.7831,49.8538,49.7566,49.7831,33258.0
2022-09-28 11:50:00,56.37,56.41,56.32,56.39,17250.0,49.8185,49.8538,49.7743,49.8361,17250.0
2022-09-28 11:55:00,56.37,56.47,56.37,56.43,13725.0,49.8185,49.9068,49.8185,49.8715,13725.0
2022-09-28 12:00:00,56.43,56.59,56.41,56.59,7107.0,49.8715,50.0129,49.8538,50.0129,7107.0
2022-09-28 12:05:00,56.61,56.64,56.56,56.59,7810.5,50.0306,50.0571,49.9864,50.0129,7810.5
2022-09-28 12:10:00,56.66,56.66,56.61,56.64,8050.5,50.0748,50.0748,50.0306,50.0571,8050.5
2022-09-28 12:15:00,56.63,56.67,56.59,56.63,10807.5,50.0483,50.0836,50.0129,50.0483,10807.5
2022-09-28 12:20:00,56.64,56.67,56.61,56.64,12631.5,50.0571,50.0836,50.0306,50.0571,12631.5
2022-09-28 12:25:00,56.63,56.63,56.5,56.56,26625.0,50.0483,50.0483,49.9334,49.9864,26625.0
2022-09-28 12:30:00,56.57,56.63,56.54,56.63,8137.5,49.9952,50.0483,49.9687,50.0483,8137.5
2022-09-28 12:35:00,56.63,56.64,56.53,56.54,12708.0,50.0483,50.0571,49.9599,49.9687,12708.0
2022-09-28 12:40:00,56.55,56.68,56.53,56.65,9094.5,49.9776,50.0924,49.9599,50.0659,9094.5
2022-09-28 12:45:00,56.67,56.68,56.59,56.59,6774.0,50.0836,50.0924,50.0129,50.0129,6774.0
2022-09-28 12:50:00,56.59,56.59,56.54,56.58,7650.0,50.0129,50.0129,49.9687,50.0041,7650.0
2022-09-28 12:55:00,56.59,56.61,56.55,56.61,6009.0,50.0129,50.0306,49.9776,50.0306,6009.0
2022-09-28 13:00:00,56.61,56.61,56.49,56.54,10803.0,50.0306,50.0306,49.9245,49.9687,10803.0
2022-09-28 13:05:00,56.55,56.68,56.55,56.68,8131.5,49.9776,50.0924,49.9776,50.0924,8131.5
2022-09-28 13:10:00,56.65,56.65,56.58,56.61,15702.0,50.0659,50.0659,50.0041,50.0306,15702.0
2022-09-28 13:15:00,56.61,56.71,56.61,56.67,10764.0,50.0306,50.119,50.0306,50.0836,10764.0
2022-09-28 13:20:00,56.68,56.68,56.63,56.67,8388.0,50.0924,50.0924,50.0483,50.0836,8388.0
2022-09-28 13:25:00,56.67,56.67,56.6,56.63,7650.0,50.0836,50.0836,50.0217,50.0483,7650.0
2022-09-28 13:30:00,56.64,56.66,56.6,56.65,6378.0,50.0571,50.0748,50.0217,50.0659,6378.0
2022-09-28 13:35:00,56.65,56.67,56.6,56.67,8737.5,50.0659,50.0836,50.0217,50.0836,8737.5
2022-09-28 13:40:00,56.65,56.71,56.6,56.6,20530.5,50.0659,50.119,50.0217,50.0217,20530.5
2022-09-28 13:45:00,56.59,56.62,56.53,56.56,11715.0,50.0129,50.0394,49.9599,49.9864,11715.0
2022-09-28 13:50:00,56.53,56.53,56.47,56.52,4539.0,49.9599,49.9599,49.9068,49.951,4539.0
2022-09-28 13:55:00,56.53,56.57,56.51,56.57,6280.5,49.9599,49.9952,49.9422,49.9952,6280.5
2022-09-28 14:00:00,56.57,56.62,56.56,56.61,9357.0,49.9952,50.0394,49.9864,50.0306,9357.0
2022-09-28 14:05:00,56.63,56.67,56.6,56.66,8757.0,50.0483,50.0836,50.0217,50.0748,8757.0
2022-09-28 14:10:00,56.66,56.68,56.62,56.62,9525.0,50.0748,50.0924,50.0394,50.0394,9525.0
2022-09-28 14:15:00,56.61,56.65,56.57,56.61,8086.5,50.0306,50.0659,49.9952,50.0306,8086.5
2022-09-28 14:20:00,56.6,56.6,56.56,56.57,6669.0,50.0217,50.0217,49.9864,49.9952,6669.0
2022-09-28 14:25:00,56.56,56.59,56.53,56.57,7510.5,49.9864,50.0129,49.9599,49.9952,7510.5
2022-09-28 14:30:00,56.57,56.66,56.57,56.66,6376.5,49.9952,50.0748,49.9952,50.0748,6376.5
2022-09-28 14:35:00,56.66,56.69,56.64,56.67,23493.0,50.0748,50.1013,50.0571,50.0836,23493.0
2022-09-28 14:40:00,56.65,56.65,56.55,56.58,19381.5,50.0659,50.0659,49.9776,50.0041,19381.5
2022-09-28 14:45:00,56.61,56.62,56.57,56.61,3048.0,50.0306,50.0394,49.9952,50.0306,3048.0
2022-09-28 14:50:00,56.61,56.69,56.61,56.67,10437.0,50.0306,50.1013,50.0306,50.0836,10437.0
2022-09-28 14:55:00,56.66,56.72,56.65,56.7,7531.5,50.0748,50.1278,50.0659,50.1101,7531.5
2022-09-28 15:00:00,56.69,56.82,56.68,56.81,9957.0,50.1013,50.2162,50.0924,50.2073,9957.0
2022-09-28 15:05:00,56.8,56.91,56.77,56.88,14176.5,50.1985,50.2957,50.172,50.2692,14176.5
2022-09-28 15:10:00,56.87,56.91,56.87,56.89,7839.0,50.2604,50.2957,50.2604,50.278,7839.0
2022-09-28 15:15:00,56.89,56.92,56.85,56.87,10572.0,50.278,50.3045,50.2427,50.2604,10572.0
2022-09-28 15:20:00,56.87,56.94,56.85,56.92,18489.0,50.2604,50.3222,50.2427,50.3045,18489.0
2022-09-28 15:25:00,56.92,56.98,56.92,56.97,13831.5,50.3045,50.3576,50.3045,50.3487,13831.5
2022-09-28 15:30:00,56.98,57.07,56.98,57.07,21396.0,50.3576,50.4371,50.3576,50.4371,21396.0
2022-09-28 15:35:00,57.07,57.08,57.02,57.03,25551.0,50.4371,50.446,50.3929,50.4018,25551.0
2022-09-28 15:40:00,57.03,57.11,57.03,57.06,35247.0,50.4018,50.4725,50.4018,50.4283,35247.0
2022-09-28 15:45:00,57.05,57.12,57.03,57.09,27741.0,50.4194,50.4813,50.4018,50.4548,27741.0
2022-09-28 15:50:00,57.09,57.12,56.99,57.05,67653.0,50.4548,50.4813,50.3664,50.4194,67653.0
2022-09-28 15:55:00,57.04,57.09,56.87,56.89,204051.0,50.4106,50.4548,50.2604,50.278,204051.0
2022-09-29 09:30:00,56.53,56.59,56.07,56.09,30781.5,49.9599,50.0129,49.5533,49.571,30781.5
2022-09-29 09:35:00,55.99,56.13,55.99,56.04,17598.0,49.4826,49.6064,49.4826,49.5268,17598.0
2022-09-29 09:40:00,56.07,56.09,55.88,55.91,26997.0,49.5533,49.571,49.3854,49.4119,26997.0
2022-09-29 09:45:00,55.89,56.05,55.83,55.98,23463.0,49.3943,49.5357,49.3412,49.4738,23463.0
2022-09-29 09:50:00,56.0,56.1,55.93,55.97,23469.0,49.4915,49.5799,49.4296,49.465,23469.0
2022-09-29 09:55:00,55.99,55.99,55.77,55.8,10468.5,49.4826,49.4826,49.2882,49.3147,10468.5
2022-09-29 10:00:00,55.79,55.81,55.58,55.69,20073.0,49.3059,49.3236,49.1203,49.2175,20073.0
2022-09-29 10:05:00,55.72,55.83,55.7,55.76,16839.0,49.244,49.3412,49.2263,49.2794,16839.0
2022-09-29 10:10:00,55.72,55.77,55.71,55.73,10371.0,49.244,49.2882,49.2352,49.2529,10371.0
2022-09-29 10:15:00,55.73,55.75,55.65,55.69,13987.5,49.2529,49.2705,49.1822,49.2175,13987.5
2022-09-29 10:20:00,55.69,55.77,55.67,55.71,9570.0,49.2175,49.2882,49.1998,49.2352,9570.0
2022-09-29 10:25:00,55.7,55.8,55.69,55.8,10701.0,49.2263,49.3147,49.2175,49.3147,10701.0
2022-09-29 10:30:00,55.78,55.79,55.66,55.69,9150.0,49.297,49.3059,49.191,49.2175,9150.0
2022-09-29 10:35:00,55.69,55.8,55.61,55.8,12550.5,49.2175,49.3147,49.1468,49.3147,12550.5
2022-09-29 10:40:00,55.79,55.98,55.78,55.96,9580.5,49.3059,49.4738,49.297,49.4561,9580.5
2022-09-29 10:45:00,55.95,55.98,55.85,55.85,9600.0,49.4473,49.4738,49.3589,49.3589,9600.0
2022-09-29 10:50:00,55.85,56.01,55.85,55.97,7369.5,49.3589,49.5003,49.3589,49.465,7369.5
2022-09-29 10:55:00,55.96,56.03,55.93,56.0,11346.0,49.4561,49.518,49.4296,49.4915,11346.0
2022-09-29 11:00:00,55.99,56.07,55.99,55.99,7360.5,49.4826,49.5533,49.4826,49.4826,7360.5
2022-09-29 11:05:00,55.95,56.25,55.95,56.25,17665.5,49.4473,49.7124,49.4473,49.7124,17665.5
2022-09-29 11:10:00,56.25,56.25,56.09,56.15,7789.5,49.7124,49.7124,49.571,49.624,7789.5
2022-09-29 11:15:00,56.17,56.21,56.11,56.16,17589.0,49.6417,49.6771,49.5887,49.6329,17589.0
2022-09-29 11:20:00,56.15,56.15,55.93,55.95,13681.5,49.624,49.624,49.4296,49.4473,13681.5
2022-09-29 11:25:00,55.97,56.05,55.93,56.05,22138.5,49.465,49.5357,49.4296,49.5357,22138.5
2022-09-29 11:30:00,56.03,56.12,55.97,56.12,11550.0,49.518,49.5975,49.465,49.5975,11550.0
2022-09-29 11:35:00,56.07,56.14,56.03,56.07,7383.0,49.5533,49.6152,49.518,49.5533,7383.0
2022-09-29 11:40:00,56.09,56.11,56.03,56.07,6453.0,49.571,49.5887,49.518,49.5533,6453.0
2022-09-29 11:45:00,56.08,56.13,56.03,56.12,6235.5,49.5622,49.6064,49.518,49.5975,6235.5
2022-09-29 11:50:00,56.12,56.25,56.1,56.25,10129.5,49.5975,49.7124,49.5799,49.7124,10129.5
2022-09-29 11:55:00,56.25,56.28,56.16,56.16,6666.0,49.7124,49.7389,49.6329,49.6329,6666.0
2022-09-29 12:00:00,56.13,56.17,56.13,56.16,3514.5,49.6064,49.6417,49.6064,49.6329,3514.5
2022-09-29 12:05:00,56.15,56.19,56.11,56.17,8463.0,49.624,49.6594,49.5887,49.6417,8463.0
2022-09-29 12:10:00,56.17,56.18,56.09,56.15,21433.5,49.6417,49.6506,49.571,49.624,21433.5
2022-09-29 12:15:00,56.15,56.17,56.05,56.07,12294.0,49.624,49.6417,49.5357,49.5533,12294.0
2022-09-29 12:20:00,56.06,56.07,55.99,56.05,7626.0,49.5445,49.5533,49.4826,49.5357,7626.0
2022-09-29 12:25:00,56.02,56.07,56.01,56.07,8350.5,49.5092,49.5533,49.5003,49.5533,8350.5
2022-09-29 12:30:00,56.05,56.15,56.05,56.12,7809.0,49.5357,49.624,49.5357,49.5975,7809.0
2022-09-29 12:35:00,56.14,56.16,56.06,56.15,8211.0,49.6152,49.6329,49.5445,49.624,8211.0
2022-09-29 12:40:00,56.15,56.17,56.07,56.13,23454.0,49.624,49.6417,49.5533,49.6064,23454.0
2022-09-29 12:45:00,56.13,56.14,56.05,56.05,12717.0,49.6064,49.6152,49.5357,49.5357,12717.0
2022-09-29 12:50:00,56.03,56.11,56.01,56.09,7645.5,49.518,49.5887,49.5003,49.571,7645.5
2022-09-29 12:55:00,56.1,56.1,55.95,55.99,6450.0,49.5799,49.5799,49.4473,49.4826,6450.0
2022-09-29 13:00:00,55.97,55.97,55.93,55.94,8692.5,49.465,49.465,49.4296,49.4384,8692.5
2022-09-29 13:05:00,55.93,55.93,55.84,55.84,8113.5,49.4296,49.4296,49.3501,49.3501,8113.5
2022-09-29 13:10:00,55.84,55.9,55.83,55.9,8169.0,49.3501,49.4031,49.3412,49.4031,8169.0
2022-09-29 13:15:00,55.91,55.93,55.88,55.88,11728.5,49.4119,49.4296,49.3854,49.3854,11728.5
2022-09-29 13:20:00,55.87,55.87,55.81,55.84,7950.0,49.3766,49.3766,49.3236,49.3501,7950.0
2022-09-29 13:25:00,55.84,55.92,55.83,55.89,7282.5,49.3501,49.4208,49.3412,49.3943,7282.5
2022-09-29 13:30:00,55.9,55.97,55.86,55.97,9534.0,49.4031,49.465,49.3677,49.465,9534.0
2022-09-29 13:35:00,55.97,55.99,55.94,55.95,4755.0,49.465,49.4826,49.4384,49.4473,4755.0
2022-09-29 13:40:00,55.94,55.96,55.89,55.89,5835.0,49.4384,49.4561,49.3943,49.3943,5835.0
2022-09-29 13:45:00,55.89,55.9,55.86,55.89,9231.0,49.3943,49.4031,49.3677,49.3943,9231.0
2022-09-29 13:50:00,55.89,55.9,55.77,55.8,13302.0,49.3943,49.4031,49.2882,49.3147,13302.0
2022-09-29 13:55:00,55.8,55.81,55.71,55.72,11938.5,49.3147,49.3236,49.2352,49.244,11938.5
2022-09-29 14:00:00,55.69,55.7,55.63,55.69,15940.5,49.2175,49.2263,49.1645,49.2175,15940.5
2022-09-29 14:05:00,55.69,55.8,55.68,55.77,11524.5,49.2175,49.3147,49.2087,49.2882,11524.5
2022-09-29 14:10:00,55.78,55.79,55.75,55.77,11845.5,49.297,49.3059,49.2705,49.2882,11845.5
2022-09-29 14:15:00,55.77,55.77,55.7,55.71,20971.5,49.2882,49.2882,49.2263,49.2352,20971.5
2022-09-29 14:20:00,55.72,55.82,55.71,55.75,14490.0,49.244,49.3324,49.2352,49.2705,14490.0
2022-09-29 14:25:00,55.75,55.85,55.73,55.81,22513.5,49.2705,49.3589,49.2529,49.3236,22513.5
2022-09-29 14:30:00,55.84,55.9,55.83,55.89,7038.0,49.3501,49.4031,49.3412,49.3943,7038.0
2022-09-29 14:35:00,55.89,56.02,55.85,55.98,12942.0,49.3943,49.5092,49.3589,49.4738,12942.0
2022-09-29 14:40:00,55.99,56.01,55.91,55.91,15183.0,49.4826,49.5003,49.4119,49.4119,15183.0
2022-09-29 14:45:00,55.91,55.96,55.91,55.93,7780.5,49.4119,49.4561,49.4119,49.4296,7780.5
2022-09-29 14:50:00,55.91,55.92,55.79,55.82,11697.0,49.4119,49.4208,49.3059,49.3324,11697.0
2022-09-29 14:55:00,55.84,55.9,55.81,55.85,16809.0,49.3501,49.4031,49.3236,49.3589,16809.0
2022-09-29 15:00:00,55.85,56.05,55.85,56.0,38967.0,49.3589,49.5357,49.3589,49.4915,38967.0
2022-09-29 15:05:00,55.97,56.1,55.97,56.03,16914.0,49.465,49.5799,49.465,49.518,16914.0
2022-09-29 15:10:00,56.01,56.21,56.01,56.21,14959.5,49.5003,49.6771,49.5003,49.6771,14959.5
2022-09-29 15:15:00,56.21,56.29,56.18,56.27,15667.5,49.6771,49.7478,49.6506,49.7301,15667.5
2022-09-29 15:20:00,56.27,56.3,56.21,56.27,30607.5,49.7301,49.7566,49.6771,49.7301,30607.5
2022-09-29 15:25:00,56.25,56.26,56.13,56.17,22680.0,49.7124,49.7213,49.6064,49.6417,22680.0
2022-09-29 15:30:00,56.17,56.4,56.17,56.39,20679.0,49.6417,49.845,49.6417,49.8361,20679.0
2022-09-29 15:35:00,56.39,56.54,56.32,56.46,24793.5,49.8361,49.9687,49.7743,49.898,24793.5
2022-09-29 15:40:00,56.45,56.49,56.36,56.45,26800.5,49.8892,49.9245,49.8096,49.8892,26800.5
2022-09-29 15:45:00,56.45,56.54,56.41,56.47,56133.0,49.8892,49.9687,49.8538,49.9068,56133.0
2022-09-29 15:50:00,56.48,56.57,56.45,56.53,90049.5,49.9157,49.9952,49.8892,49.9599,90049.5
2022-09-29 15:55:00,56.53,56.64,56.51,56.59,211483.5,49.9599,50.0571,49.9422,50.0129,211483.5
2022-09-30 09:30:00,56.64,56.96,56.63,56.73,82420.5,50.0571,50.3399,50.0483,50.1366,82420.5
2022-09-30 09:35:00,56.58,56.58,56.0,56.1,21046.5,50.0041,50.0041,49.4915,49.5799,21046.5
2022-09-30 09:40:00,56.09,56.47,56.06,56.29,25573.5,49.571,49.9068,49.5445,49.7478,25573.5
2022-09-30 09:45:00,56.29,56.39,56.18,56.39,11974.5,49.7478,49.8361,49.6506,49.8361,11974.5
2022-09-30 09:50:00,56.42,56.73,56.39,56.73,7218.0,49.8627,50.1366,49.8361,50.1366,7218.0
2022-09-30 09:55:00,56.78,56.87,56.75,56.85,6946.5,50.1808,50.2604,50.1543,50.2427,6946.5
2022-09-30 10:00:00,56.85,56.93,56.8,56.85,11190.0,50.2427,50.3134,50.1985,50.2427,11190.0
2022-09-30 10:05:00,56.85,56.87,56.72,56.78,8163.0,50.2427,50.2604,50.1278,50.1808,8163.0
2022-09-30 10:10:00,56.77,56.83,56.68,56.77,11010.0,50.172,50.225,50.0924,50.172,11010.0
2022-09-30 10:15:00,56.76,56.79,56.62,56.78,52444.5,50.1631,50.1897,50.0394,50.1808,52444.5
2022-09-30 10:20:00,56.75,56.77,56.64,56.7,9150.0,50.1543,50.172,50.0571,50.1101,9150.0
2022-09-30 10:25:00,56.67,56.73,56.53,56.67,12310.5,50.0836,50.1366,49.9599,50.0836,12310.5
2022-09-30 10:30:00,56.65,56.83,56.65,56.8,22740.0,50.0659,50.225,50.0659,50.1985,22740.0
2022-09-30 10:35:00,56.79,56.86,56.78,56.82,13596.0,50.1897,50.2515,50.1808,50.2162,13596.0
2022-09-30 10:40:00,56.81,56.86,56.75,56.85,43519.5,50.2073,50.2515,50.1543,50.2427,43519.5
2022-09-30 10:45:00,56.85,56.89,56.77,56.85,10201.5,50.2427,50.278,50.172,50.2427,10201.5
2022-09-30 10:50:00,56.89,57.01,56.82,56.85,47742.0,50.278,50.3841,50.2162,50.2427,47742.0
2022-09-30 10:55:00,56.86,56.87,56.75,56.8,14145.0,50.2515,50.2604,50.1543,50.1985,14145.0
2022-09-30 11:00:00,56.83,56.85,56.72,56.8,13713.0,50.225,50.2427,50.1278,50.1985,13713.0
2022-09-30 11:05:00,56.81,56.95,56.79,56.95,18865.5,50.2073,50.3311,50.1897,50.3311,18865.5
2022-09-30 11:10:00,56.91,56.95,56.85,56.92,30367.5,50.2957,50.3311,50.2427,50.3045,30367.5
2022-09-30 11:15:00,56.9,56.93,56.88,56.89,10873.5,50.2869,50.3134,50.2692,50.278,10873.5
2022-09-30 11:20:00,56.91,56.99,56.91,56.96,12744.0,50.2957,50.3664,50.2957,50.3399,12744.0
2022-09-30 11:25:00,56.95,56.99,56.87,56.87,17262.0,50.3311,50.3664,50.2604,50.2604,17262.0
2022-09-30 11:30:00,56.87,56.93,56.84,56.89,12154.5,50.2604,50.3134,50.2338,50.278,12154.5
2022-09-30 11:35:00,56.88,56.89,56.83,56.83,5860.5,50.2692,50.278,50.225,50.225,5860.5
2022-09-30 11:40:00,56.85,56.85,56.65,56.65,7113.0,50.2427,50.2427,50.0659,50.0659,7113.0
2022-09-30 11:45:00,56.67,56.68,56.63,56.63,7492.5,50.0836,50.0924,50.0483,50.0483,7492.5
2022-09-30 11:50:00,56.63,56.67,56.6,56.63,14359.5,50.0483,50.0836,50.0217,50.0483,14359.5
2022-09-30 11:55:00,56.61,56.62,56.58,56.59,5013.0,50.0306,50.0394,50.0041,50.0129,5013.0
2022-09-30 12:00:00,56.59,56.6,56.52,56.58,10599.0,50.0129,50.0217,49.951,50.0041,10599.0
2022-09-30 12:05:00,56.59,56.6,56.51,56.51,9580.5,50.0129,50.0217,49.9422,49.9422,9580.5
2022-09-30 12:10:00,56.49,56.55,56.41,56.46,17968.5,49.9245,49.9776,49.8538,49.898,17968.5
2022-09-30 12:15:00,56.47,56.57,56.46,56.54,15951.0,49.9068,49.9952,49.898,49.9687,15951.0
2022-09-30 12:20:00,56.54,56.57,56.42,56.56,36589.5,49.9687,49.9952,49.8627,49.9864,36589.5
2022-09-30 12:25:00,56.55,56.56,56.44,56.45,8217.0,49.9776,49.9864,49.8803,49.8892,8217.0
2022-09-30 12:30:00,56.45,56.49,56.44,56.49,7350.0,49.8892,49.9245,49.8803,49.9245,7350.0
2022-09-30 12:35:00,56.47,56.53,56.44,56.51,7936.5,49.9068,49.9599,49.8803,49.9422,7936.5
2022-09-30 12:40:00,56.51,56.55,56.49,56.55,17629.5,49.9422,49.9776,49.9245,49.9776,17629.5
2022-09-30 12:45:00,56.52,56.59,56.52,56.57,12018.0,49.951,50.0129,49.951,49.9952,12018.0
2022-09-30 12:50:00,56.58,56.6,56.57,56.57,9286.5,50.0041,50.0217,49.9952,49.9952,9286.5
2022-09-30 12:55:00,56.57,56.6,56.55,56.56,9301.5,49.9952,50.0217,49.9776,49.9864,9301.5
2022-09-30 13:00:00,56.55,56.56,56.47,56.5,12519.0,49.9776,49.9864,49.9068,49.9334,12519.0
2022-09-30 13:05:00,56.49,56.58,56.48,56.56,15180.0,49.9245,50.0041,49.9157,49.9864,15180.0
2022-09-30 13:10:00,56.55,56.6,56.47,56.48,8149.5,49.9776,50.0217,49.9068,49.9157,8149.5
2022-09-30 13:15:00,56.46,56.52,56.44,56.46,9270.0,49.898,49.951,49.8803,49.898,9270.0
2022-09-30 13:20:00,56.47,56.51,56.43,56.43,9024.0,49.9068,49.9422,49.8715,49.8715,9024.0
2022-09-30 13:25:00,56.44,56.52,56.4,56.48,17532.0,49.8803,49.951,49.845,49.9157,17532.0
2022-09-30 13:30:00,56.48,56.49,56.37,56.37,9214.5,49.9157,49.9245,49.8185,49.8185,9214.5
2022-09-30 13:35:00,56.35,56.37,56.28,56.31,15793.5,49.8008,49.8185,49.7389,49.7654,15793.5
2022-09-30 13:40:00,56.31,56.35,56.27,56.29,20244.0,49.7654,49.8008,49.7301,49.7478,20244.0
2022-09-30 13:45:00,56.27,56.32,56.26,56.29,13249.5,49.7301,49.7743,49.7213,49.7478,13249.5
2022-09-30 13:50:00,56.29,56.39,56.29,56.36,17301.0,49.7478,49.8361,49.7478,49.8096,17301.0
2022-09-30 13:55:00,56.37,56.39,56.33,56.33,16647.0,49.8185,49.8361,49.7831,49.7831,16647.0
2022-09-30 14:00:00,56.3,56.34,56.28,56.28,13500.0,49.7566,49.792,49.7389,49.7389,13500.0
2022-09-30 14:05:00,56.33,56.35,56.27,56.3,8109.0,49.7831,49.8008,49.7301,49.7566,8109.0
2022-09-30 14:10:00,56.31,56.36,56.28,56.3,5130.0,49.7654,49.8096,49.7389,49.7566,5130.0
2022-09-30 14:15:00,56.28,56.39,56.28,56.32,11235.0,49.7389,49.8361,49.7389,49.7743,11235.0
2022-09-30 14:20:00,56.31,56.37,56.27,56.29,12855.0,49.7654,49.8185,49.7301,49.7478,12855.0
2022-09-30 14:25:00,56.28,56.29,56.17,56.22,4504.5,49.7389,49.7478,49.6417,49.6859,4504.5
2022-09-30 14:30:00,56.21,56.32,56.2,56.31,9927.0,49.6771,49.7743,49.6682,49.7654,9927.0
2022-09-30 14:35:00,56.31,56.31,56.23,56.28,4848.0,49.7654,49.7654,49.6947,49.7389,4848.0
2022-09-30 14:40:00,56.29,56.29,56.17,56.21,5583.0,49.7478,49.7478,49.6417,49.6771,5583.0
2022-09-30 14:45:00,56.21,56.21,56.11,56.19,13365.0,49.6771,49.6771,49.5887,49.6594,13365.0
2022-09-30 14:50:00,56.19,56.21,56.15,56.15,11886.0,49.6594,49.6771,49.624,49.624,11886.0
2022-09-30 14:55:00,56.15,56.15,56.07,56.1,7642.5,49.624,49.624,49.5533,49.5799,7642.5
2022-09-30 15:00:00,56.06,56.21,56.05,56.17,14937.0,49.5445,49.6771,49.5357,49.6417,14937.0
2022-09-30 15:05:00,56.19,56.21,56.11,56.11,35673.0,49.6594,49.6771,49.5887,49.5887,35673.0
2022-09-30 15:10:00,56.11,56.17,55.97,55.98,15603.0,49.5887,49.6417,49.465,49.4738,15603.0
2022-09-30 15:15:00,55.94,56.03,55.93,56.01,15352.5,49.4384,49.518,49.4296,49.5003,15352.5
2022-09-30 15:20:00,56.01,56.01,55.89,55.96,14514.0,49.5003,49.5003,49.3943,49.4561,14514.0
2022-09-30 15:25:00,55.96,56.0,55.84,56.0,20613.0,49.4561,49.4915,49.3501,49.4915,20613.0
2022-09-30 15:30:00,56.0,56.07,55.93,55.96,19300.5,49.4915,49.5533,49.4296,49.4561,19300.5
2022-09-30 15:35:00,55.96,56.01,55.82,55.89,86908.5,49.4561,49.5003,49.3324,49.3943,86908.5
2022-09-30 15:40:00,55.88,56.04,55.88,56.01,27886.5,49.3854,49.5268,49.3854,49.5003,27886.5
2022-09-30 15:45:00,56.01,56.08,55.97,56.03,34125.0,49.5003,49.5622,49.465,49.518,34125.0
2022-09-30 15:50:00,56.03,56.03,55.84,55.87,108798.0,49.518,49.518,49.3501,49.3766,108798.0
2022-09-30 15:55:00,55.88,55.9,55.73,55.79,280035.0,49.3854,49.4031,49.2529,49.3059,280035.0
2022-10-03 09:30:00,56.57,56.73,56.41,56.42,30598.5,49.9952,50.1366,49.8538,49.8627,30598.5
2022-10-03 09:35:00,56.51,56.51,56.26,56.36,20242.5,49.9422,49.9422,49.7213,49.8096,20242.5
2022-10-03 09:40:00,56.4,56.69,56.38,56.69,20950.5,49.845,50.1013,49.8273,50.1013,20950.5
2022-10-03 09:45:00,56.68,56.84,56.62,56.77,17464.5,50.0924,50.2338,50.0394,50.172,17464.5
2022-10-03 09:50:00,56.77,56.8,56.56,56.79,10188.0,50.172,50.1985,49.9864,50.1897,10188.0
2022-10-03 09:55:00,56.79,56.85,56.55,56.61,8388.0,50.1897,50.2427,49.9776,50.0306,8388.0
2022-10-03 10:00:00,56.63,56.97,56.63,56.97,19849.5,50.0483,50.3487,50.0483,50.3487,19849.5
2022-10-03 10:05:00,57.0,57.15,56.96,56.96,24181.5,50.3753,50.5078,50.3399,50.3399,24181.5
2022-10-03 10:10:00,57.01,57.17,56.99,57.14,9123.0,50.3841,50.5255,50.3664,50.499,9123.0
2022-10-03 10:15:00,57.15,57.33,57.07,57.31,155854.5,50.5078,50.6669,50.4371,50.6492,155854.5
2022-10-03 10:20:00,57.33,57.53,57.33,57.53,11494.5,50.6669,50.8437,50.6669,50.8437,11494.5
2022-10-03 10:25:00,57.53,57.64,57.47,57.52,39556.5,50.8437,50.9409,50.7906,50.8348,39556.5
2022-10-03 10:30:00,57.57,57.63,57.54,57.63,14089.5,50.879,50.932,50.8525,50.932,14089.5
2022-10-03 10:35:00,57.63,57.7,57.49,57.51,12742.5,50.932,50.9939,50.8083,50.826,12742.5
2022-10-03 10:40:00,57.5,57.55,57.44,57.53,13257.0,50.8171,50.8613,50.7641,50.8437,13257.0
2022-10-03 10:45:00,57.55,57.68,57.55,57.68,14691.0,50.8613,50.9762,50.8613,50.9762,14691.0
2022-10-03 10:50:00,57.67,57.81,57.65,57.79,20157.0,50.9674,51.0911,50.9497,51.0734,20157.0
2022-10-03 10:55:00,57.8,57.87,57.71,57.71,11364.0,51.0823,51.1441,51.0027,51.0027,11364.0
2022-10-03 11:00:00,57.71,57.79,57.69,57.77,10149.0,51.0027,51.0734,50.9851,51.0558,10149.0
2022-10-03 11:05:00,57.76,57.91,57.76,57.87,8832.0,51.0469,51.1795,51.0469,51.1441,8832.0
2022-10-03 11:10:00,57.87,57.91,57.75,57.79,8595.0,51.1441,51.1795,51.0381,51.0734,8595.0
2022-10-03 11:15:00,57.78,57.81,57.75,57.76,6529.5,51.0646,51.0911,51.0381,51.0469,6529.5
2022-10-03 11:20:00,57.75,57.77,57.74,57.77,8361.0,51.0381,51.0558,51.0292,51.0558,8361.0
2022-10-03 11:25:00,57.77,57.77,57.69,57.73,4510.5,51.0558,51.0558,50.9851,51.0204,4510.5
2022-10-03 11:30:00,57.73,57.77,57.72,57.72,11100.0,51.0204,51.0558,51.0116,51.0116,11100.0
2022-10-03 11:35:00,57.71,57.72,57.67,57.7,5250.0,51.0027,51.0116,50.9674,50.9939,5250.0
2022-10-03 11:40:00,57.72,57.72,57.63,57.68,5289.0,51.0116,51.0116,50.932,50.9762,5289.0
2022-10-03 11:45:00,57.71,57.85,57.69,57.85,8532.0,51.0027,51.1265,50.9851,51.1265,8532.0
2022-10-03 11:50:00,57.85,57.85,57.79,57.79,9166.5,51.1265,51.1265,51.0734,51.0734,9166.5
2022-10-03 11:55:00,57.75,57.75,57.69,57.72,5550.0,51.0381,51.0381,50.9851,51.0116,5550.0
2022-10-03 12:00:00,57.73,57.81,57.73,57.77,4932.0,51.0204,51.0911,51.0204,51.0558,4932.0
2022-10-03 12:05:00,57.78,57.86,57.76,57.86,7939.5,51.0646,51.1353,51.0469,51.1353,7939.5
2022-10-03 12:10:00,57.88,57.89,57.84,57.85,4515.0,51.153,51.1618,51.1176,51.1265,4515.0
2022-10-03 12:15:00,57.83,57.83,57.75,57.75,4152.0,51.1088,51.1088,51.0381,51.0381,4152.0
2022-10-03 12:20:00,57.77,57.78,57.69,57.77,7350.0,51.0558,51.0646,50.9851,51.0558,7350.0
2022-10-03 12:25:00,57.75,57.75,57.56,57.58,12046.5,51.0381,51.0381,50.8702,50.8878,12046.5
2022-10-03 12:30:00,57.57,57.65,57.53,57.65,7249.5,50.879,50.9497,50.8437,50.9497,7249.5
2022-10-03 12:35:00,57.66,57.69,57.61,57.68,8640.0,50.9585,50.9851,50.9144,50.9762,8640.0
2022-10-03 12:40:00,57.69,57.71,57.63,57.66,4797.0,50.9851,51.0027,50.932,50.9585,4797.0
2022-10-03 12:45:00,57.65,57.69,57.64,57.68,5250.0,50.9497,50.9851,50.9409,50.9762,5250.0
2022-10-03 12:50:00,57.68,57.7,57.59,57.63,9681.0,50.9762,50.9939,50.8967,50.932,9681.0
2022-10-03 12:55:00,57.62,57.67,57.59,57.66,3937.5,50.9232,50.9674,50.8967,50.9585,3937.5
2022-10-03 13:00:00,57.69,57.73,57.67,57.71,4942.5,50.9851,51.0204,50.9674,51.0027,4942.5
2022-10-03 13:05:00,57.71,57.77,57.67,57.76,6004.5,51.0027,51.0558,50.9674,51.0469,6004.5
2022-10-03 13:10:00,57.73,57.73,57.64,57.67,18525.0,51.0204,51.0204,50.9409,50.9674,18525.0
2022-10-03 13:15:00,57.65,57.71,57.63,57.71,2850.0,50.9497,51.0027,50.932,51.0027,2850.0
2022-10-03 13:20:00,57.71,57.77,57.68,57.77,6003.0,51.0027,51.0558,50.9762,51.0558,6003.0
2022-10-03 13:25:00,57.77,57.8,57.72,57.72,3985.5,51.0558,51.0823,51.0116,51.0116,3985.5
2022-10-03 13:30:00,57.73,57.85,57.73,57.85,10350.0,51.0204,51.1265,51.0204,51.1265,10350.0
2022-10-03 13:35:00,57.85,57.86,57.75,57.75,6252.0,51.1265,51.1353,51.0381,51.0381,6252.0
2022-10-03 13:40:00,57.76,57.81,57.76,57.8,4582.5,51.0469,51.0911,51.0469,51.0823,4582.5
2022-10-03 13:45:00,57.8,57.89,57.79,57.89,11401.5,51.0823,51.1618,51.0734,51.1618,11401.5
2022-10-03 13:50:00,57.87,57.87,57.81,57.85,4416.0,51.1441,51.1441,51.0911,51.1265,4416.0
2022-10-03 13:55:00,57.83,57.87,57.83,57.85,3567.0,51.1088,51.1441,51.1088,51.1265,3567.0
2022-10-03 14:00:00,57.87,57.93,57.86,57.93,6612.0,51.1441,51.1972,51.1353,51.1972,6612.0
2022-10-03 14:05:00,57.93,57.97,57.88,57.91,9115.5,51.1972,51.2325,51.153,51.1795,9115.5
2022-10-03 14:10:00,57.93,57.97,57.92,57.96,6783.0,51.1972,51.2325,51.1883,51.2237,6783.0
2022-10-03 14:15:00,57.96,57.98,57.95,57.95,10515.0,51.2237,51.2414,51.2148,51.2148,10515.0
2022-10-03 14:20:00,57.97,57.99,57.96,57.97,11407.5,51.2325,51.2502,51.2237,51.2325,11407.5
2022-10-03 14:25:00,57.97,57.98,57.91,57.98,15583.5,51.2325,51.2414,51.1795,51.2414,15583.5
2022-10-03 14:30:00,57.96,57.98,57.94,57.97,9736.5,51.2237,51.2414,51.206,51.2325,9736.5
2022-10-03 14:35:00,57.96,57.97,57.9,57.91,7371.0,51.2237,51.2325,51.1706,51.1795,7371.0
2022-10-03 14:40:00,57.93,57.95,57.91,57.95,5101.5,51.1972,51.2148,51.1795,51.2148,5101.5
2022-10-03 14:45:00,57.94,57.97,57.9,57.91,9537.0,51.206,51.2325,51.1706,51.1795,9537.0
2022-10-03 14:50:00,57.92,57.95,57.92,57.93,10272.0,51.1883,51.2148,51.1883,51.1972,10272.0
2022-10-03 14:55:00,57.94,57.98,57.92,57.93,12196.5,51.206,51.2414,51.1883,51.1972,12196.5
2022-10-03 15:00:00,57.93,57.94,57.88,57.89,5712.0,51.1972,51.206,51.153,51.1618,5712.0
2022-10-03 15:05:00,57.89,57.93,57.88,57.9,26353.5,51.1618,51.1972,51.153,51.1706,26353.5
2022-10-03 15:10:00,57.9,57.91,57.81,57.86,13266.0,51.1706,51.1795,51.0911,51.1353,13266.0
2022-10-03 15:15:00,57.84,57.85,57.71,57.79,26082.0,51.1176,51.1265,51.0027,51.0734,26082.0
2022-10-03 15:20:00,57.78,57.84,57.76,57.79,17449.5,51.0646,51.1176,51.0469,51.0734,17449.5
2022-10-03 15:25:00,57.79,57.84,57.79,57.8,25033.5,51.0734,51.1176,51.0734,51.0823,25033.5
2022-10-03 15:30:00,57.79,57.82,57.68,57.68,68749.5,51.0734,51.0999,50.9762,50.9762,68749.5
2022-10-03 15:35:00,57.67,57.78,57.64,57.74,32256.0,50.9674,51.0646,50.9409,51.0292,32256.0
2022-10-03 15:40:00,57.75,57.78,57.71,57.76,18252.0,51.0381,51.0646,51.0027,51.0469,18252.0
2022-10-03 15:45:00,57.76,57.78,57.67,57.67,28033.5,51.0469,51.0646,50.9674,50.9674,28033.5
2022-10-03 15:50:00,57.67,57.73,57.59,57.69,74256.0,50.9674,51.0204,50.8967,50.9851,74256.0
2022-10-03 15:55:00,57.68,57.68,57.58,57.63,129697.5,50.9762,50.9762,50.8878,50.932,129697.5
2022-10-04 09:30:00,58.41,58.77,58.35,58.45,49633.5,51.6214,51.9395,51.5683,51.6567,49633.5
2022-10-04 09:35:00,58.42,58.79,58.4,58.79,8224.5,51.6302,51.9572,51.6125,51.9572,8224.5
2022-10-04 09:40:00,58.83,58.94,58.77,58.85,12081.0,51.9926,52.0898,51.9395,52.0102,12081.0
2022-10-04 09:45:00,58.84,59.13,58.76,59.03,107391.0,52.0014,52.2577,51.9307,52.1693,107391.0
2022-10-04 09:50:00,59.03,59.09,58.99,59.01,19521.0,52.1693,52.2223,52.134,52.1516,19521.0
2022-10-04 09:55:00,59.01,59.01,58.87,58.96,24156.0,52.1516,52.1516,52.0279,52.1075,24156.0
2022-10-04 10:00:00,58.99,59.15,58.95,59.15,22879.5,52.134,52.2754,52.0986,52.2754,22879.5
2022-10-04 10:05:00,59.14,59.16,59.06,59.15,6681.0,52.2665,52.2842,52.1958,52.2754,6681.0
2022-10-04 10:10:00,59.13,59.19,59.09,59.11,11883.0,52.2577,52.3107,52.2223,52.24,11883.0
2022-10-04 10:15:00,59.13,59.19,59.1,59.19,15472.5,52.2577,52.3107,52.2312,52.3107,15472.5
2022-10-04 10:20:00,59.17,59.18,59.05,59.13,17026.5,52.293,52.3019,52.187,52.2577,17026.5
2022-10-04 10:25:00,59.13,59.15,59.04,59.04,21714.0,52.2577,52.2754,52.1782,52.1782,21714.0
2022-10-04 10:30:00,59.07,59.12,59.02,59.08,9726.0,52.2047,52.2489,52.1605,52.2135,9726.0
2022-10-04 10:35:00,59.09,59.12,59.04,59.12,11313.0,52.2223,52.2489,52.1782,52.2489,11313.0
2022-10-04 10:40:00,59.12,59.17,59.05,59.05,9801.0,52.2489,52.293,52.187,52.187,9801.0
2022-10-04 10:45:00,59.03,59.03,58.92,58.94,9466.5,52.1693,52.1693,52.0721,52.0898,9466.5
2022-10-04 10:50:00,58.93,58.93,58.8,58.82,4998.0,52.0809,52.0809,51.966,51.9837,4998.0
2022-10-04 10:55:00,58.85,59.08,58.85,59.05,12816.0,52.0102,52.2135,52.0102,52.187,12816.0
2022-10-04 11:00:00,59.11,59.17,59.09,59.14,7350.0,52.24,52.293,52.2223,52.2665,7350.0
2022-10-04 11:05:00,59.15,59.2,59.13,59.13,10428.0,52.2754,52.3196,52.2577,52.2577,10428.0
2022-10-04 11:10:00,59.15,59.17,59.09,59.17,8187.0,52.2754,52.293,52.2223,52.293,8187.0
2022-10-04 11:15:00,59.15,59.29,59.15,59.27,6216.0,52.2754,52.3991,52.2754,52.3814,6216.0
2022-10-04 11:20:00,59.29,59.31,59.23,59.27,10993.5,52.3991,52.4168,52.3461,52.3814,10993.5
2022-10-04 11:25:00,59.27,59.31,59.22,59.23,11256.0,52.3814,52.4168,52.3372,52.3461,11256.0
2022-10-04 11:30:00,59.25,59.31,59.17,59.19,10141.5,52.3637,52.4168,52.293,52.3107,10141.5
2022-10-04 11:35:00,59.19,59.23,59.19,59.23,7260.0,52.3107,52.3461,52.3107,52.3461,7260.0
2022-10-04 11:40:00,59.22,59.23,59.11,59.11,5800.5,52.3372,52.3461,52.24,52.24,5800.5
2022-10-04 11:45:00,59.11,59.12,59.04,59.04,9213.0,52.24,52.2489,52.1782,52.1782,9213.0
2022-10-04 11:50:00,59.05,59.11,59.04,59.06,3600.0,52.187,52.24,52.1782,52.1958,3600.0
2022-10-04 11:55:00,59.03,59.11,59.01,59.11,5631.0,52.1693,52.24,52.1516,52.24,5631.0
2022-10-04 12:00:00,59.13,59.14,59.11,59.11,6319.5,52.2577,52.2665,52.24,52.24,6319.5
2022-10-04 12:05:00,59.12,59.13,59.06,59.11,3487.5,52.2489,52.2577,52.1958,52.24,3487.5
2022-10-04 12:10:00,59.11,59.18,59.09,59.18,5596.5,52.24,52.3019,52.2223,52.3019,5596.5
2022-10-04 12:15:00,59.17,59.19,59.17,59.17,1500.0,52.293,52.3107,52.293,52.293,1500.0
2022-10-04 12:20:00,59.17,59.17,59.11,59.13,5400.0,52.293,52.293,52.24,52.2577,5400.0
2022-10-04 12:25:00,59.14,59.22,59.14,59.17,8509.5,52.2665,52.3372,52.2665,52.293,8509.5
2022-10-04 12:30:00,59.18,59.21,59.18,59.21,15783.0,52.3019,52.3284,52.3019,52.3284,15783.0
2022-10-04 12:35:00,59.2,59.21,59.19,59.2,18864.0,52.3196,52.3284,52.3107,52.3196,18864.0
2022-10-04 12:40:00,59.2,59.29,59.15,59.15,45522.0,52.3196,52.3991,52.2754,52.2754,45522.0
2022-10-04 12:45:00,59.17,59.19,59.05,59.09,6465.0,52.293,52.3107,52.187,52.2223,6465.0
2022-10-04 12:50:00,59.08,59.09,59.04,59.07,3399.0,52.2135,52.2223,52.1782,52.2047,3399.0
2022-10-04 12:55:00,59.06,59.14,59.06,59.14,4612.5,52.1958,52.2665,52.1958,52.2665,4612.5
2022-10-04 13:00:00,59.15,59.2,59.12,59.13,21184.5,52.2754,52.3196,52.2489,52.2577,21184.5
2022-10-04 13:05:00,59.13,59.14,59.09,59.11,3243.0,52.2577,52.2665,52.2223,52.24,3243.0
2022-10-04 13:10:00,59.13,59.14,59.08,59.09,5025.0,52.2577,52.2665,52.2135,52.2223,5025.0
2022-10-04 13:15:00,59.08,59.09,58.95,58.97,14079.0,52.2135,52.2223,52.0986,52.1163,14079.0
2022-10-04 13:20:00,58.95,59.05,58.95,59.04,4050.0,52.0986,52.187,52.0986,52.1782,4050.0
2022-10-04 13:25:00,59.05,59.13,59.05,59.13,7053.0,52.187,52.2577,52.187,52.2577,7053.0
2022-10-04 13:30:00,59.13,59.17,59.12,59.12,7621.5,52.2577,52.293,52.2489,52.2489,7621.5
2022-10-04 13:35:00,59.11,59.11,59.0,59.02,18789.0,52.24,52.24,52.1428,52.1605,18789.0
2022-10-04 13:40:00,59.0,59.06,58.99,59.06,31318.5,52.1428,52.1958,52.134,52.1958,31318.5
2022-10-04 13:45:00,59.06,59.13,59.03,59.11,11862.0,52.1958,52.2577,52.1693,52.24,11862.0
2022-10-04 13:50:00,59.1,59.19,59.08,59.14,11107.5,52.2312,52.3107,52.2135,52.2665,11107.5
2022-10-04 13:55:00,59.14,59.21,59.13,59.19,11100.0,52.2665,52.3284,52.2577,52.3107,11100.0
2022-10-04 14:00:00,59.2,59.32,59.2,59.29,4365.0,52.3196,52.4256,52.3196,52.3991,4365.0
2022-10-04 14:05:00,59.31,59.31,59.25,59.29,4758.0,52.4168,52.4168,52.3637,52.3991,4758.0
2022-10-04 14:10:00,59.3,59.33,59.27,59.28,6364.5,52.4079,52.4345,52.3814,52.3903,6364.5
2022-10-04 14:15:00,59.29,59.29,59.23,59.25,7957.5,52.3991,52.3991,52.3461,52.3637,7957.5
2022-10-04 14:20:00,59.25,59.25,59.19,59.24,5538.0,52.3637,52.3637,52.3107,52.3549,5538.0
2022-10-04 14:25:00,59.23,59.23,59.11,59.12,7050.0,52.3461,52.3461,52.24,52.2489,7050.0
2022-10-04 14:30:00,59.16,59.21,59.16,59.17,4561.5,52.2842,52.3284,52.2842,52.293,4561.5
2022-10-04 14:35:00,59.16,59.19,59.14,59.18,3520.5,52.2842,52.3107,52.2665,52.3019,3520.5
2022-10-04 14:40:00,59.19,59.23,59.18,59.23,3510.0,52.3107,52.3461,52.3019,52.3461,3510.0
2022-10-04 14:45:00,59.24,59.34,59.21,59.33,5376.0,52.3549,52.4433,52.3284,52.4345,5376.0
2022-10-04 14:50:00,59.35,59.37,59.33,59.33,6225.0,52.4521,52.4698,52.4345,52.4345,6225.0
2022-10-04 14:55:00,59.33,59.37,59.31,59.31,13237.5,52.4345,52.4698,52.4168,52.4168,13237.5
2022-10-04 15:00:00,59.29,59.34,59.28,59.32,5446.5,52.3991,52.4433,52.3903,52.4256,5446.5
2022-10-04 15:05:00,59.34,59.35,59.21,59.23,10047.0,52.4433,52.4521,52.3284,52.3461,10047.0
2022-10-04 15:10:00,59.2,59.25,59.11,59.25,6913.5,52.3196,52.3637,52.24,52.3637,6913.5
2022-10-04 15:15:00,59.23,59.27,59.23,59.23,5571.0,52.3461,52.3814,52.3461,52.3461,5571.0
2022-10-04 15:20:00,59.2,59.26,59.17,59.25,13165.5,52.3196,52.3726,52.293,52.3637,13165.5
2022-10-04 15:25:00,59.25,59.34,59.21,59.3,7245.0,52.3637,52.4433,52.3284,52.4079,7245.0
2022-10-04 15:30:00,59.28,59.32,59.23,59.25,15153.0,52.3903,52.4256,52.3461,52.3637,15153.0
2022-10-04 15:35:00,59.26,59.39,59.22,59.34,18673.5,52.3726,52.4875,52.3372,52.4433,18673.5
2022-10-04 15:40:00,59.35,59.39,59.31,59.38,15981.0,52.4521,52.4875,52.4168,52.4786,15981.0
2022-10-04 15:45:00,59.36,59.6,59.31,59.45,60046.5,52.461,52.6731,52.4168,52.5405,60046.5
2022-10-04 15:50:00,59.46,59.94,59.45,59.93,264951.0,52.5493,52.9736,52.5405,52.9647,264951.0
2022-10-04 15:55:00,59.93,60.09,59.89,59.96,817875.0,52.9647,53.1061,52.9294,52.9912,817875.0
2022-10-05 09:30:00,59.47,59.68,59.09,59.25,90082.5,52.5582,52.7438,52.2223,52.3637,90082.5
2022-10-05 09:35:00,59.25,59.61,59.25,59.51,50901.0,52.3637,52.6819,52.3637,52.5935,50901.0
2022-10-05 09:40:00,59.55,59.75,59.47,59.75,23860.5,52.6289,52.8056,52.5582,52.8056,23860.5
2022-10-05 09:45:00,59.72,60.01,59.67,60.0,50151.0,52.7791,53.0354,52.7349,53.0266,50151.0
2022-10-05 09:50:00,59.91,59.99,59.86,59.9,8659.5,52.947,53.0177,52.9029,52.9382,8659.5
2022-10-05 09:55:00,59.95,60.09,59.91,60.07,18622.5,52.9824,53.1061,52.947,53.0884,18622.5
2022-10-05 10:00:00,60.07,60.07,59.87,59.92,41377.5,53.0884,53.0884,52.9117,52.9559,41377.5
2022-10-05 10:05:00,59.89,59.99,59.64,59.67,111705.0,52.9294,53.0177,52.7084,52.7349,111705.0
2022-10-05 10:10:00,59.67,59.83,59.63,59.73,9492.0,52.7349,52.8763,52.6996,52.788,9492.0
2022-10-05 10:15:00,59.77,59.93,59.73,59.93,11421.0,52.8233,52.9647,52.788,52.9647,11421.0
2022-10-05 10:20:00,59.95,60.15,59.95,59.98,13329.0,52.9824,53.1591,52.9824,53.0089,13329.0
2022-10-05 10:25:00,59.99,60.02,59.87,59.93,33381.0,53.0177,53.0443,52.9117,52.9647,33381.0
2022-10-05 10:30:00,59.91,59.95,59.83,59.87,15985.5,52.947,52.9824,52.8763,52.9117,15985.5
2022-10-05 10:35:00,59.84,59.99,59.83,59.95,14793.0,52.8852,53.0177,52.8763,52.9824,14793.0
2022-10-05 10:40:00,59.93,60.12,59.93,60.08,14541.0,52.9647,53.1326,52.9647,53.0973,14541.0
2022-10-05 10:45:00,60.1,60.11,60.03,60.09,45427.5,53.115,53.1238,53.0531,53.1061,45427.5
2022-10-05 10:50:00,60.08,60.27,60.07,60.23,85315.5,53.0973,53.2652,53.0884,53.2298,85315.5
2022-10-05 10:55:00,60.25,60.25,60.08,60.12,22363.5,53.2475,53.2475,53.0973,53.1326,22363.5
2022-10-05 11:00:00,60.12,60.27,60.11,60.26,13875.0,53.1326,53.2652,53.1238,53.2564,13875.0
2022-10-05 11:05:00,60.26,60.26,60.15,60.2,12160.5,53.2564,53.2564,53.1591,53.2033,12160.5
2022-10-05 11:10:00,60.21,60.32,60.19,60.29,14644.5,53.2122,53.3094,53.1945,53.2829,14644.5
2022-10-05 11:15:00,60.32,60.41,60.24,60.39,17521.5,53.3094,53.3889,53.2387,53.3713,17521.5
2022-10-05 11:20:00,60.39,60.41,60.29,60.33,20136.0,53.3713,53.3889,53.2829,53.3182,20136.0
2022-10-05 11:25:00,60.32,60.33,60.24,60.33,12795.0,53.3094,53.3182,53.2387,53.3182,12795.0
2022-10-05 11:30:00,60.35,60.47,60.33,60.44,11706.0,53.3359,53.442,53.3182,53.4154,11706.0
2022-10-05 11:35:00,60.46,60.61,60.46,60.61,9006.0,53.4331,53.5657,53.4331,53.5657,9006.0
2022-10-05 11:40:00,60.62,60.62,60.56,60.56,9792.0,53.5745,53.5745,53.5215,53.5215,9792.0
2022-10-05 11:45:00,60.55,60.61,60.46,60.49,61950.0,53.5127,53.5657,53.4331,53.4596,61950.0
2022-10-05 11:50:00,60.5,60.58,60.47,60.55,27826.5,53.4685,53.5392,53.442,53.5127,27826.5
2022-10-05 11:55:00,60.57,60.58,60.47,60.49,15421.5,53.5303,53.5392,53.442,53.4596,15421.5
2022-10-05 12:00:00,60.49,60.52,60.44,60.51,12910.5,53.4596,53.4861,53.4154,53.4773,12910.5
2022-10-05 12:05:00,60.49,60.65,60.49,60.63,29838.0,53.4596,53.601,53.4596,53.5834,29838.0
2022-10-05 12:10:00,60.65,60.87,60.64,60.82,35146.5,53.601,53.7955,53.5922,53.7513,35146.5
2022-10-05 12:15:00,60.83,60.92,60.83,60.91,16807.5,53.7601,53.8397,53.7601,53.8308,16807.5
2022-10-05 12:20:00,60.92,60.93,60.83,60.89,11104.5,53.8397,53.8485,53.7601,53.8131,11104.5
2022-10-05 12:25:00,60.89,60.89,60.77,60.77,30834.0,53.8131,53.8131,53.7071,53.7071,30834.0
2022-10-05 12:30:00,60.76,60.77,60.64,60.66,6732.0,53.6983,53.7071,53.5922,53.6099,6732.0
2022-10-05 12:35:00,60.66,60.67,60.58,60.61,30967.5,53.6099,53.6187,53.5392,53.5657,30967.5
2022-10-05 12:40:00,60.61,60.64,60.55,60.62,23512.5,53.5657,53.5922,53.5127,53.5745,23512.5
2022-10-05 12:45:00,60.62,60.67,60.57,60.67,29106.0,53.5745,53.6187,53.5303,53.6187,29106.0
2022-10-05 12:50:00,60.67,60.76,60.66,60.75,25548.0,53.6187,53.6983,53.6099,53.6894,25548.0
2022-10-05 12:55:00,60.78,60.81,60.68,60.7,21859.5,53.7159,53.7424,53.6275,53.6452,21859.5
2022-10-05 13:00:00,60.69,60.74,60.68,60.74,11733.0,53.6364,53.6806,53.6275,53.6806,11733.0
2022-10-05 13:05:00,60.73,60.77,60.7,60.71,17608.5,53.6717,53.7071,53.6452,53.6541,17608.5
2022-10-05 13:10:00,60.73,60.75,60.72,60.73,7701.0,53.6717,53.6894,53.6629,53.6717,7701.0
2022-10-05 13:15:00,60.73,60.87,60.72,60.87,23743.5,53.6717,53.7955,53.6629,53.7955,23743.5
2022-10-05 13:20:00,60.9,60.96,60.83,60.84,9399.0,53.822,53.875,53.7601,53.769,9399.0
2022-10-05 13:25:00,60.83,60.83,60.79,60.79,9016.5,53.7601,53.7601,53.7248,53.7248,9016.5
2022-10-05 13:30:00,60.8,60.81,60.69,60.71,6031.5,53.7336,53.7424,53.6364,53.6541,6031.5
2022-10-05 13:35:00,60.72,60.85,60.72,60.85,21855.0,53.6629,53.7778,53.6629,53.7778,21855.0
2022-10-05 13:40:00,60.86,60.89,60.81,60.85,8263.5,53.7866,53.8131,53.7424,53.7778,8263.5
2022-10-05 13:45:00,60.85,60.89,60.82,60.86,8592.0,53.7778,53.8131,53.7513,53.7866,8592.0
2022-10-05 13:50:00,60.87,60.87,60.77,60.78,10110.0,53.7955,53.7955,53.7071,53.7159,10110.0
2022-10-05 13:55:00,60.79,60.83,60.77,60.77,11925.0,53.7248,53.7601,53.7071,53.7071,11925.0
2022-10-05 14:00:00,60.79,60.89,60.76,60.89,13321.5,53.7248,53.8131,53.6983,53.8131,13321.5
2022-10-05 14:05:00,60.89,60.92,60.85,60.86,7500.0,53.8131,53.8397,53.7778,53.7866,7500.0
2022-10-05 14:10:00,60.85,60.92,60.85,60.9,9388.5,53.7778,53.8397,53.7778,53.822,9388.5
2022-10-05 14:15:00,60.87,60.9,60.83,60.9,10528.5,53.7955,53.822,53.7601,53.822,10528.5
2022-10-05 14:20:00,60.87,60.9,60.85,60.9,6300.0,53.7955,53.822,53.7778,53.822,6300.0
2022-10-05 14:25:00,60.89,60.92,60.81,60.86,11299.5,53.8131,53.8397,53.7424,53.7866,11299.5
2022-10-05 14:30:00,60.86,60.89,60.74,60.75,9261.0,53.7866,53.8131,53.6806,53.6894,9261.0
2022-10-05 14:35:00,60.76,60.89,60.74,60.85,11809.5,53.6983,53.8131,53.6806,53.7778,11809.5
2022-10-05 14:40:00,60.85,60.89,60.81,60.86,11206.5,53.7778,53.8131,53.7424,53.7866,11206.5
2022-10-05 14:45:00,60.87,60.93,60.87,60.89,10267.5,53.7955,53.8485,53.7955,53.8131,10267.5
2022-10-05 14:50:00,60.93,61.01,60.89,60.97,12688.5,53.8485,53.9192,53.8131,53.8838,12688.5
2022-10-05 14:55:00,60.97,61.01,60.95,60.96,12378.0,53.8838,53.9192,53.8662,53.875,12378.0
2022-10-05 15:00:00,60.99,61.06,60.99,61.01,13741.5,53.9015,53.9634,53.9015,53.9192,13741.5
2022-10-05 15:05:00,61.02,61.04,60.93,60.97,10269.0,53.928,53.9457,53.8485,53.8838,10269.0
2022-10-05 15:10:00,60.95,60.98,60.92,60.98,35454.0,53.8662,53.8927,53.8397,53.8927,35454.0
2022-10-05 15:15:00,60.98,61.05,60.92,61.01,20094.0,53.8927,53.9545,53.8397,53.9192,20094.0
2022-10-05 15:20:00,61.02,61.05,60.99,61.05,11871.0,53.928,53.9545,53.9015,53.9545,11871.0
2022-10-05 15:25:00,61.05,61.05,60.93,60.99,53235.0,53.9545,53.9545,53.8485,53.9015,53235.0
2022-10-05 15:30:00,60.98,61.07,60.98,61.04,22351.5,53.8927,53.9722,53.8927,53.9457,22351.5
2022-10-05 15:35:00,61.04,61.08,60.99,61.01,30163.5,53.9457,53.9811,53.9015,53.9192,30163.5
2022-10-05 15:40:00,61.01,61.01,60.88,60.97,47686.5,53.9192,53.9192,53.8043,53.8838,47686.5
2022-10-05 15:45:00,60.97,61.01,60.92,60.95,31984.5,53.8838,53.9192,53.8397,53.8662,31984.5
2022-10-05 15:50:00,60.93,60.94,60.65,60.7,94665.0,53.8485,53.8573,53.601,53.6452,94665.0
2022-10-05 15:55:00,60.69,60.71,60.56,60.61,255652.5,53.6364,53.6541,53.5215,53.5657,255652.5
2022-10-06 09:30:00,60.43,61.02,60.2,61.02,67147.5,53.4066,53.928,53.2033,53.928,67147.5
2022-10-06 09:35:00,60.93,60.99,60.65,60.99,27685.5,53.8485,53.9015,53.601,53.9015,27685.5
2022-10-06 09:40:00,60.89,61.01,60.85,60.89,11145.0,53.8131,53.9192,53.7778,53.8131,11145.0
2022-10-06 09:45:00,60.89,61.19,60.85,61.19,21402.0,53.8131,54.0783,53.7778,54.0783,21402.0
2022-10-06 09:50:00,61.21,61.37,61.21,61.37,37308.0,54.0959,54.2374,54.0959,54.2374,37308.0
2022-10-06 09:55:00,61.35,61.37,61.01,61.01,23356.5,54.2197,54.2374,53.9192,53.9192,23356.5
2022-10-06 10:00:00,60.99,61.14,60.89,61.11,43890.0,53.9015,54.0341,53.8131,54.0076,43890.0
2022-10-06 10:05:00,61.12,61.19,61.07,61.13,34383.0,54.0164,54.0783,53.9722,54.0252,34383.0
2022-10-06 10:10:00,61.12,61.15,60.98,61.09,24694.5,54.0164,54.0429,53.8927,53.9899,24694.5
2022-10-06 10:15:00,61.05,61.07,60.92,61.03,8925.0,53.9545,53.9722,53.8397,53.9369,8925.0
2022-10-06 10:20:00,61.03,61.04,60.95,60.95,8109.0,53.9369,53.9457,53.8662,53.8662,8109.0
2022-10-06 10:25:00,60.93,60.98,60.81,60.89,13549.5,53.8485,53.8927,53.7424,53.8131,13549.5
2022-10-06 10:30:00,60.87,60.91,60.71,60.71,10645.5,53.7955,53.8308,53.6541,53.6541,10645.5
2022-10-06 10:35:00,60.69,60.75,60.66,60.73,6301.5,53.6364,53.6894,53.6099,53.6717,6301.5
2022-10-06 10:40:00,60.7,60.87,60.7,60.83,9031.5,53.6452,53.7955,53.6452,53.7601,9031.5
2022-10-06 10:45:00,60.83,61.05,60.81,61.05,8274.0,53.7601,53.9545,53.7424,53.9545,8274.0
2022-10-06 10:50:00,61.02,61.04,60.94,61.02,8586.0,53.928,53.9457,53.8573,53.928,8586.0
2022-10-06 10:55:00,60.99,61.05,60.93,60.93,18171.0,53.9015,53.9545,53.8485,53.8485,18171.0
2022-10-06 11:00:00,60.93,60.95,60.83,60.85,14065.5,53.8485,53.8662,53.7601,53.7778,14065.5
2022-10-06 11:05:00,60.87,60.97,60.85,60.87,13222.5,53.7955,53.8838,53.7778,53.7955,13222.5
2022-10-06 11:10:00,60.89,60.89,60.81,60.82,13473.0,53.8131,53.8131,53.7424,53.7513,13473.0
2022-10-06 11:15:00,60.8,60.91,60.79,60.89,18033.0,53.7336,53.8308,53.7248,53.8131,18033.0
2022-10-06 11:20:00,60.87,60.91,60.78,60.84,31156.5,53.7955,53.8308,53.7159,53.769,31156.5
2022-10-06 11:25:00,60.83,60.83,60.68,60.7,88617.0,53.7601,53.7601,53.6275,53.6452,88617.0
2022-10-06 11:30:00,60.71,60.71,60.52,60.57,19744.5,53.6541,53.6541,53.4861,53.5303,19744.5
2022-10-06 11:35:00,60.56,60.61,60.41,60.43,13788.0,53.5215,53.5657,53.3889,53.4066,13788.0
2022-10-06 11:40:00,60.44,60.45,60.39,60.41,11173.5,53.4154,53.4243,53.3713,53.3889,11173.5
2022-10-06 11:45:00,60.39,60.47,60.35,60.41,21193.5,53.3713,53.442,53.3359,53.3889,21193.5
2022-10-06 11:50:00,60.41,60.51,60.39,60.43,22938.0,53.3889,53.4773,53.3713,53.4066,22938.0
2022-10-06 11:55:00,60.44,60.46,60.11,60.13,40215.0,53.4154,53.4331,53.1238,53.1415,40215.0
2022-10-06 12:00:00,60.11,60.17,60.07,60.09,19824.0,53.1238,53.1768,53.0884,53.1061,19824.0
2022-10-06 12:05:00,60.08,60.16,60.07,60.13,10702.5,53.0973,53.168,53.0884,53.1415,10702.5
2022-10-06 12:10:00,60.13,60.17,60.11,60.13,8830.5,53.1415,53.1768,53.1238,53.1415,8830.5
2022-10-06 12:15:00,60.11,60.23,60.11,60.19,8467.5,53.1238,53.2298,53.1238,53.1945,8467.5
2022-10-06 12:20:00,60.18,60.22,60.16,60.18,11857.5,53.1857,53.221,53.168,53.1857,11857.5
2022-10-06 12:25:00,60.19,60.25,60.17,60.25,10999.5,53.1945,53.2475,53.1768,53.2475,10999.5
2022-10-06 12:30:00,60.24,60.27,60.18,60.25,11982.0,53.2387,53.2652,53.1857,53.2475,11982.0
2022-10-06 12:35:00,60.26,60.27,60.22,60.27,9883.5,53.2564,53.2652,53.221,53.2652,9883.5
2022-10-06 12:40:00,60.26,60.3,60.22,60.3,12966.0,53.2564,53.2917,53.221,53.2917,12966.0
2022-10-06 12:45:00,60.29,60.33,60.26,60.27,27385.5,53.2829,53.3182,53.2564,53.2652,27385.5
2022-10-06 12:50:00,60.27,60.31,60.23,60.25,67879.5,53.2652,53.3006,53.2298,53.2475,67879.5
2022-10-06 12:55:00,60.25,60.27,60.19,60.19,12744.0,53.2475,53.2652,53.1945,53.1945,12744.0
2022-10-06 13:00:00,60.19,60.25,60.15,60.15,13893.0,53.1945,53.2475,53.1591,53.1591,13893.0
2022-10-06 13:05:00,60.16,60.18,60.1,60.12,10416.0,53.168,53.1857,53.115,53.1326,10416.0
2022-10-06 13:10:00,60.12,60.19,60.12,60.19,16416.0,53.1326,53.1945,53.1326,53.1945,16416.0
2022-10-06 13:15:00,60.18,60.22,60.17,60.19,7681.5,53.1857,53.221,53.1768,53.1945,7681.5
2022-10-06 13:20:00,60.2,60.31,60.2,60.24,20119.5,53.2033,53.3006,53.2033,53.2387,20119.5
2022-10-06 13:25:00,60.22,60.25,60.2,60.25,8170.5,53.221,53.2475,53.2033,53.2475,8170.5
2022-10-06 13:30:00,60.25,60.25,60.09,60.09,18264.0,53.2475,53.2475,53.1061,53.1061,18264.0
2022-10-06 13:35:00,60.09,60.09,60.0,60.05,27987.0,53.1061,53.1061,53.0266,53.0708,27987.0
2022-10-06 13:40:00,60.05,60.15,60.05,60.11,52342.5,53.0708,53.1591,53.0708,53.1238,52342.5
2022-10-06 13:45:00,60.11,60.13,60.09,60.12,11142.0,53.1238,53.1415,53.1061,53.1326,11142.0
2022-10-06 13:50:00,60.13,60.13,60.07,60.1,24838.5,53.1415,53.1415,53.0884,53.115,24838.5
2022-10-06 13:55:00,60.11,60.13,60.07,60.07,10368.0,53.1238,53.1415,53.0884,53.0884,10368.0
2022-10-06 14:00:00,60.07,60.07,59.93,59.93,10672.5,53.0884,53.0884,52.9647,52.9647,10672.5
2022-10-06 14:05:00,59.93,59.95,59.87,59.87,14064.0,52.9647,52.9824,52.9117,52.9117,14064.0
2022-10-06 14:10:00,59.87,59.93,59.84,59.92,10257.0,52.9117,52.9647,52.8852,52.9559,10257.0
2022-10-06 14:15:00,59.91,59.92,59.89,59.89,14607.0,52.947,52.9559,52.9294,52.9294,14607.0
2022-10-06 14:20:00,59.89,59.97,59.89,59.95,7167.0,52.9294,53.0001,52.9294,52.9824,7167.0
2022-10-06 14:25:00,59.95,60.01,59.95,59.97,9861.0,52.9824,53.0354,52.9824,53.0001,9861.0
2022-10-06 14:30:00,59.97,60.05,59.93,59.95,16273.5,53.0001,53.0708,52.9647,52.9824,16273.5
2022-10-06 14:35:00,59.95,60.02,59.93,59.95,7432.5,52.9824,53.0443,52.9647,52.9824,7432.5
2022-10-06 14:40:00,59.95,60.0,59.95,59.97,7570.5,52.9824,53.0266,52.9824,53.0001,7570.5
2022-10-06 14:45:00,59.95,59.95,59.89,59.9,6292.5,52.9824,52.9824,52.9294,52.9382,6292.5
2022-10-06 14:50:00,59.89,59.93,59.83,59.93,11100.0,52.9294,52.9647,52.8763,52.9647,11100.0
2022-10-06 14:55:00,59.91,59.99,59.91,59.93,10920.0,52.947,53.0177,52.947,52.9647,10920.0
2022-10-06 15:00:00,59.92,59.93,59.88,59.91,10716.0,52.9559,52.9647,52.9205,52.947,10716.0
2022-10-06 15:05:00,59.92,59.93,59.89,59.93,5850.0,52.9559,52.9647,52.9294,52.9647,5850.0
2022-10-06 15:10:00,59.93,59.96,59.84,59.96,7248.0,52.9647,52.9912,52.8852,52.9912,7248.0
2022-10-06 15:15:00,59.96,59.99,59.83,59.87,12601.5,52.9912,53.0177,52.8763,52.9117,12601.5
2022-10-06 15:20:00,59.87,60.03,59.84,59.95,17739.0,52.9117,53.0531,52.8852,52.9824,17739.0
2022-10-06 15:25:00,59.96,60.01,59.94,60.01,10326.0,52.9912,53.0354,52.9736,53.0354,10326.0
2022-10-06 15:30:00,60.02,60.03,59.93,59.95,23473.5,53.0443,53.0531,52.9647,52.9824,23473.5
2022-10-06 15:35:00,59.95,60.02,59.91,59.99,15900.0,52.9824,53.0443,52.947,53.0177,15900.0
2022-10-06 15:40:00,59.97,59.99,59.92,59.97,33822.0,53.0001,53.0177,52.9559,53.0001,33822.0
2022-10-06 15:45:00,59.97,60.0,59.89,59.91,45166.5,53.0001,53.0266,52.9294,52.947,45166.5
2022-10-06 15:50:00,59.93,59.95,59.85,59.93,46914.0,52.9647,52.9824,52.894,52.9647,46914.0
2022-10-06 15:55:00,59.93,59.95,59.78,59.8,190660.5,52.9647,52.9824,52.8321,52.8498,190660.5
2022-10-07 09:30:00,59.17,59.39,59.0,59.35,57724.5,52.293,52.4875,52.1428,52.4521,57724.5
2022-10-07 09:35:00,59.3,59.34,59.21,59.27,8838.0,52.4079,52.4433,52.3284,52.3814,8838.0
2022-10-07 09:40:00,59.29,59.29,58.95,58.95,43762.5,52.3991,52.3991,52.0986,52.0986,43762.5
2022-10-07 09:45:00,58.92,59.03,58.83,58.85,12469.5,52.0721,52.1693,51.9926,52.0102,12469.5
2022-10-07 09:50:00,58.84,58.95,58.83,58.85,16797.0,52.0014,52.0986,51.9926,52.0102,16797.0
2022-10-07 09:55:00,58.81,58.83,58.71,58.75,9571.5,51.9749,51.9926,51.8865,51.9219,9571.5
2022-10-07 10:00:00,58.78,58.78,58.65,58.72,9237.0,51.9484,51.9484,51.8335,51.8953,9237.0
2022-10-07 10:05:00,58.73,58.88,58.73,58.87,13474.5,51.9042,52.0368,51.9042,52.0279,13474.5
2022-10-07 10:10:00,58.85,58.95,58.82,58.91,26407.5,52.0102,52.0986,51.9837,52.0633,26407.5
2022-10-07 10:15:00,58.92,59.05,58.92,58.98,25834.5,52.0721,52.187,52.0721,52.1251,25834.5
2022-10-07 10:20:00,58.99,59.07,58.93,59.01,17001.0,52.134,52.2047,52.0809,52.1516,17001.0
2022-10-07 10:25:00,59.04,59.09,58.95,58.95,10734.0,52.1782,52.2223,52.0986,52.0986,10734.0
2022-10-07 10:30:00,58.98,58.99,58.91,58.97,10545.0,52.1251,52.134,52.0633,52.1163,10545.0
2022-10-07 10:35:00,58.95,59.0,58.93,58.97,9748.5,52.0986,52.1428,52.0809,52.1163,9748.5
2022-10-07 10:40:00,58.97,59.07,58.95,59.06,19944.0,52.1163,52.2047,52.0986,52.1958,19944.0
2022-10-07 10:45:00,59.07,59.12,59.0,59.11,16180.5,52.2047,52.2489,52.1428,52.24,16180.5
2022-10-07 10:50:00,59.09,59.09,58.97,59.02,18513.0,52.2223,52.2223,52.1163,52.1605,18513.0
2022-10-07 10:55:00,59.01,59.13,58.97,59.09,19735.5,52.1516,52.2577,52.1163,52.2223,19735.5
2022-10-07 11:00:00,59.1,59.14,59.03,59.14,12705.0,52.2312,52.2665,52.1693,52.2665,12705.0
2022-10-07 11:05:00,59.15,59.15,59.02,59.03,5850.0,52.2754,52.2754,52.1605,52.1693,5850.0
2022-10-07 11:10:00,59.02,59.05,59.0,59.03,7605.0,52.1605,52.187,52.1428,52.1693,7605.0
2022-10-07 11:15:00,59.04,59.04,58.92,58.92,14713.5,52.1782,52.1782,52.0721,52.0721,14713.5
2022-10-07 11:20:00,58.89,58.93,58.86,58.91,4350.0,52.0456,52.0809,52.0191,52.0633,4350.0
2022-10-07 11:25:00,58.92,58.96,58.9,58.94,9631.5,52.0721,52.1075,52.0544,52.0898,9631.5
2022-10-07 11:30:00,58.93,58.95,58.81,58.86,14611.5,52.0809,52.0986,51.9749,52.0191,14611.5
2022-10-07 11:35:00,58.83,58.91,58.83,58.86,13020.0,51.9926,52.0633,51.9926,52.0191,13020.0
2022-10-07 11:40:00,58.84,58.88,58.77,58.8,8364.0,52.0014,52.0368,51.9395,51.966,8364.0
2022-10-07 11:45:00,58.83,58.85,58.78,58.79,4657.5,51.9926,52.0102,51.9484,51.9572,4657.5
2022-10-07 11:50:00,58.8,58.89,58.8,58.84,7684.5,51.966,52.0456,51.966,52.0014,7684.5
2022-10-07 11:55:00,58.84,58.93,58.84,58.9,5760.0,52.0014,52.0809,52.0014,52.0544,5760.0
2022-10-07 12:00:00,58.9,58.9,58.84,58.88,13192.5,52.0544,52.0544,52.0014,52.0368,13192.5
2022-10-07 12:05:00,58.87,58.91,58.83,58.91,14571.0,52.0279,52.0633,51.9926,52.0633,14571.0
2022-10-07 12:10:00,58.91,58.94,58.85,58.86,9871.5,52.0633,52.0898,52.0102,52.0191,9871.5
2022-10-07 12:15:00,58.85,58.85,58.79,58.85,7822.5,52.0102,52.0102,51.9572,52.0102,7822.5
2022-10-07 12:20:00,58.82,58.87,58.71,58.73,8292.0,51.9837,52.0279,51.8865,51.9042,8292.0
2022-10-07 12:25:00,58.75,58.83,58.75,58.81,4252.5,51.9219,51.9926,51.9219,51.9749,4252.5
2022-10-07 12:30:00,58.8,58.84,58.79,58.83,5713.5,51.966,52.0014,51.9572,51.9926,5713.5
2022-10-07 12:35:00,58.81,58.87,58.8,58.87,5316.0,51.9749,52.0279,51.966,52.0279,5316.0
2022-10-07 12:40:00,58.86,58.86,58.78,58.78,5022.0,52.0191,52.0191,51.9484,51.9484,5022.0
2022-10-07 12:45:00,58.79,58.79,58.73,58.73,6597.0,51.9572,51.9572,51.9042,51.9042,6597.0
2022-10-07 12:50:00,58.73,58.78,58.73,58.73,8848.5,51.9042,51.9484,51.9042,51.9042,8848.5
2022-10-07 12:55:00,58.72,58.74,58.7,58.72,8736.0,51.8953,51.913,51.8777,51.8953,8736.0
2022-10-07 13:00:00,58.74,58.74,58.65,58.69,7281.0,51.913,51.913,51.8335,51.8688,7281.0
2022-10-07 13:05:00,58.71,58.71,58.63,58.64,6540.0,51.8865,51.8865,51.8158,51.8246,6540.0
2022-10-07 13:10:00,58.63,58.68,58.63,58.67,11572.5,51.8158,51.86,51.8158,51.8512,11572.5
2022-10-07 13:15:00,58.67,58.73,58.67,58.7,18075.0,51.8512,51.9042,51.8512,51.8777,18075.0
2022-10-07 13:20:00,58.7,58.71,58.67,58.67,7986.0,51.8777,51.8865,51.8512,51.8512,7986.0
2022-10-07 13:25:00,58.67,58.72,58.65,58.66,13482.0,51.8512,51.8953,51.8335,51.8423,13482.0
2022-10-07 13:30:00,58.65,58.69,58.62,58.66,6879.0,51.8335,51.8688,51.807,51.8423,6879.0
2022-10-07 13:35:00,58.65,58.67,58.63,58.65,4728.0,51.8335,51.8512,51.8158,51.8335,4728.0
2022-10-07 13:40:00,58.68,58.71,58.65,58.67,9129.0,51.86,51.8865,51.8335,51.8512,9129.0
2022-10-07 13:45:00,58.67,58.69,58.64,58.64,6330.0,51.8512,51.8688,51.8246,51.8246,6330.0
2022-10-07 13:50:00,58.67,58.68,58.61,58.62,5019.0,51.8512,51.86,51.7981,51.807,5019.0
2022-10-07 13:55:00,58.65,58.65,58.58,58.61,4869.0,51.8335,51.8335,51.7716,51.7981,4869.0
2022-10-07 14:00:00,58.6,58.64,58.58,58.59,12207.0,51.7893,51.8246,51.7716,51.7805,12207.0
2022-10-07 14:05:00,58.59,58.63,58.57,58.59,9969.0,51.7805,51.8158,51.7628,51.7805,9969.0
2022-10-07 14:10:00,58.58,58.61,58.52,58.57,24055.5,51.7716,51.7981,51.7186,51.7628,24055.5
2022-10-07 14:15:00,58.6,58.62,58.57,58.57,5125.5,51.7893,51.807,51.7628,51.7628,5125.5
2022-10-07 14:20:00,58.56,58.58,58.55,58.55,4113.0,51.7539,51.7716,51.7451,51.7451,4113.0
2022-10-07 14:25:00,58.55,58.56,58.5,58.5,7990.5,51.7451,51.7539,51.7009,51.7009,7990.5
2022-10-07 14:30:00,58.51,58.55,58.47,58.55,7018.5,51.7098,51.7451,51.6744,51.7451,7018.5
2022-10-07 14:35:00,58.55,58.61,58.53,58.6,4725.0,51.7451,51.7981,51.7274,51.7893,4725.0
2022-10-07 14:40:00,58.59,58.61,58.53,58.55,6876.0,51.7805,51.7981,51.7274,51.7451,6876.0
2022-10-07 14:45:00,58.54,58.55,58.47,58.55,8482.5,51.7363,51.7451,51.6744,51.7451,8482.5
2022-10-07 14:50:00,58.56,58.58,58.54,58.55,9337.5,51.7539,51.7716,51.7363,51.7451,9337.5
2022-10-07 14:55:00,58.57,58.59,58.52,58.54,9712.5,51.7628,51.7805,51.7186,51.7363,9712.5
2022-10-07 15:00:00,58.55,58.65,58.55,58.61,12309.0,51.7451,51.8335,51.7451,51.7981,12309.0
2022-10-07 15:05:00,58.63,58.63,58.51,58.51,22249.5,51.8158,51.8158,51.7098,51.7098,22249.5
2022-10-07 15:10:00,58.51,58.57,58.45,58.45,17539.5,51.7098,51.7628,51.6567,51.6567,17539.5
2022-10-07 15:15:00,58.45,58.47,58.42,58.43,22005.0,51.6567,51.6744,51.6302,51.6391,22005.0
2022-10-07 15:20:00,58.44,58.47,58.39,58.41,17296.5,51.6479,51.6744,51.6037,51.6214,17296.5
2022-10-07 15:25:00,58.39,58.39,58.31,58.37,14005.5,51.6037,51.6037,51.533,51.586,14005.5
2022-10-07 15:30:00,58.35,58.44,58.32,58.37,26539.5,51.5683,51.6479,51.5418,51.586,26539.5
2022-10-07 15:35:00,58.37,58.49,58.32,58.49,70045.5,51.586,51.6921,51.5418,51.6921,70045.5
2022-10-07 15:40:00,58.48,58.54,58.45,58.49,55389.0,51.6832,51.7363,51.6567,51.6921,55389.0
2022-10-07 15:45:00,58.48,58.49,58.4,58.43,48910.5,51.6832,51.6921,51.6125,51.6391,48910.5
2022-10-07 15:50:00,58.43,58.57,58.42,58.47,98754.0,51.6391,51.7628,51.6302,51.6744,98754.0
2022-10-07 15:55:00,58.47,58.51,58.39,58.45,274414.5,51.6744,51.7098,51.6037,51.6567,274414.5
2022-10-10 09:30:00,59.01,59.18,58.85,58.85,29052.0,52.1516,52.3019,52.0102,52.0102,29052.0
2022-10-10 09:35:00,58.87,58.88,58.75,58.81,5019.0,52.0279,52.0368,51.9219,51.9749,5019.0
2022-10-10 09:40:00,58.73,59.05,58.7,58.91,20064.0,51.9042,52.187,51.8777,52.0633,20064.0
2022-10-10 09:45:00,58.88,58.96,58.81,58.87,8809.5,52.0368,52.1075,51.9749,52.0279,8809.5
2022-10-10 09:50:00,58.91,58.95,58.68,58.68,3952.5,52.0633,52.0986,51.86,51.86,3952.5
2022-10-10 09:55:00,58.7,58.75,58.63,58.63,5638.5,51.8777,51.9219,51.8158,51.8158,5638.5
2022-10-10 10:00:00,58.68,58.69,58.61,58.61,1960.5,51.86,51.8688,51.7981,51.7981,1960.5
2022-10-10 10:05:00,58.7,58.76,58.6,58.62,7210.5,51.8777,51.9307,51.7893,51.807,7210.5
2022-10-10 10:10:00,58.68,58.77,58.67,58.74,3052.5,51.86,51.9395,51.8512,51.913,3052.5
2022-10-10 10:15:00,58.76,58.82,58.75,58.81,42555.0,51.9307,51.9837,51.9219,51.9749,42555.0
2022-10-10 10:20:00,58.81,58.83,58.75,58.81,4099.5,51.9749,51.9926,51.9219,51.9749,4099.5
2022-10-10 10:25:00,58.77,58.93,58.77,58.84,24919.5,51.9395,52.0809,51.9395,52.0014,24919.5
2022-10-10 10:30:00,58.84,58.91,58.67,58.73,26622.0,52.0014,52.0633,51.8512,51.9042,26622.0
2022-10-10 10:35:00,58.7,58.72,58.55,58.58,4800.0,51.8777,51.8953,51.7451,51.7716,4800.0
2022-10-10 10:40:00,58.54,58.57,58.53,58.57,7365.0,51.7363,51.7628,51.7274,51.7628,7365.0
2022-10-10 10:45:00,58.56,58.62,58.55,58.57,6616.5,51.7539,51.807,51.7451,51.7628,6616.5
2022-10-10 10:50:00,58.56,58.59,58.47,58.56,8829.0,51.7539,51.7805,51.6744,51.7539,8829.0
2022-10-10 10:55:00,58.55,58.62,58.49,58.62,6414.0,51.7451,51.807,51.6921,51.807,6414.0
2022-10-10 11:00:00,58.61,58.61,58.48,58.48,2700.0,51.7981,51.7981,51.6832,51.6832,2700.0
2022-10-10 11:05:00,58.47,58.54,58.47,58.49,7800.0,51.6744,51.7363,51.6744,51.6921,7800.0
2022-10-10 11:10:00,58.49,58.59,58.49,58.59,4114.5,51.6921,51.7805,51.6921,51.7805,4114.5
2022-10-10 11:15:00,58.6,58.65,58.57,58.59,9096.0,51.7893,51.8335,51.7628,51.7805,9096.0
2022-10-10 11:20:00,58.59,58.73,58.59,58.72,5257.5,51.7805,51.9042,51.7805,51.8953,5257.5
2022-10-10 11:25:00,58.72,58.72,58.67,58.7,5100.0,51.8953,51.8953,51.8512,51.8777,5100.0
2022-10-10 11:30:00,58.71,58.72,58.66,58.69,8008.5,51.8865,51.8953,51.8423,51.8688,8008.5
2022-10-10 11:35:00,58.69,58.69,58.63,58.63,19192.5,51.8688,51.8688,51.8158,51.8158,19192.5
2022-10-10 11:40:00,58.59,58.6,58.53,58.6,3577.5,51.7805,51.7893,51.7274,51.7893,3577.5
2022-10-10 11:45:00,58.61,58.73,58.61,58.73,5140.5,51.7981,51.9042,51.7981,51.9042,5140.5
2022-10-10 11:50:00,58.73,58.85,58.72,58.75,11751.0,51.9042,52.0102,51.8953,51.9219,11751.0
2022-10-10 11:55:00,58.75,58.8,58.71,58.74,5565.0,51.9219,51.966,51.8865,51.913,5565.0
2022-10-10 12:00:00,58.74,58.79,58.72,58.73,2505.0,51.913,51.9572,51.8953,51.9042,2505.0
2022-10-10 12:05:00,58.74,58.75,58.67,58.67,3825.0,51.913,51.9219,51.8512,51.8512,3825.0
2022-10-10 12:10:00,58.66,58.66,58.59,58.61,2173.5,51.8423,51.8423,51.7805,51.7981,2173.5
2022-10-10 12:15:00,58.61,58.63,58.51,58.52,2988.0,51.7981,51.8158,51.7098,51.7186,2988.0
2022-10-10 12:20:00,58.45,58.47,58.39,58.39,9045.0,51.6567,51.6744,51.6037,51.6037,9045.0
2022-10-10 12:25:00,58.39,58.41,58.32,58.35,7405.5,51.6037,51.6214,51.5418,51.5683,7405.5
2022-10-10 12:30:00,58.34,58.39,58.34,58.37,3672.0,51.5595,51.6037,51.5595,51.586,3672.0
2022-10-10 12:35:00,58.42,58.42,58.36,58.39,8956.5,51.6302,51.6302,51.5772,51.6037,8956.5
2022-10-10 12:40:00,58.41,58.42,58.35,58.35,4749.0,51.6214,51.6302,51.5683,51.5683,4749.0
2022-10-10 12:45:00,58.36,58.36,58.31,58.32,2680.5,51.5772,51.5772,51.533,51.5418,2680.5
2022-10-10 12:50:00,58.31,58.31,58.2,58.2,6957.0,51.533,51.533,51.4358,51.4358,6957.0
2022-10-10 12:55:00,58.2,58.23,58.16,58.16,6000.0,51.4358,51.4623,51.4004,51.4004,6000.0
2022-10-10 13:00:00,58.15,58.18,58.14,58.15,5106.0,51.3916,51.4181,51.3828,51.3916,5106.0
2022-10-10 13:05:00,58.15,58.19,58.15,58.19,3481.5,51.3916,51.4269,51.3916,51.4269,3481.5
2022-10-10 13:10:00,58.19,58.32,58.14,58.29,7921.5,51.4269,51.5418,51.3828,51.5153,7921.5
2022-10-10 13:15:00,58.29,58.33,58.25,58.3,8632.5,51.5153,51.5507,51.48,51.5242,8632.5
2022-10-10 13:20:00,58.32,58.37,58.3,58.34,8502.0,51.5418,51.586,51.5242,51.5595,8502.0
2022-10-10 13:25:00,58.33,58.35,58.27,58.35,6534.0,51.5507,51.5683,51.4976,51.5683,6534.0
2022-10-10 13:30:00,58.32,58.41,58.31,58.41,6507.0,51.5418,51.6214,51.533,51.6214,6507.0
2022-10-10 13:35:00,58.41,58.53,58.41,58.53,11308.5,51.6214,51.7274,51.6214,51.7274,11308.5
2022-10-10 13:40:00,58.53,58.53,58.47,58.47,3862.5,51.7274,51.7274,51.6744,51.6744,3862.5
2022-10-10 13:45:00,58.47,58.79,58.47,58.77,25809.0,51.6744,51.9572,51.6744,51.9395,25809.0
2022-10-10 13:50:00,58.75,58.85,58.71,58.85,15832.5,51.9219,52.0102,51.8865,52.0102,15832.5
2022-10-10 13:55:00,58.88,58.88,58.73,58.75,15520.5,52.0368,52.0368,51.9042,51.9219,15520.5
2022-10-10 14:00:00,58.75,58.76,58.71,58.74,12933.0,51.9219,51.9307,51.8865,51.913,12933.0
2022-10-10 14:05:00,58.74,58.74,58.65,58.65,4908.0,51.913,51.913,51.8335,51.8335,4908.0
2022-10-10 14:10:00,58.66,58.67,58.63,58.65,3721.5,51.8423,51.8512,51.8158,51.8335,3721.5
2022-10-10 14:15:00,58.62,58.64,58.59,58.6,5889.0,51.807,51.8246,51.7805,51.7893,5889.0
2022-10-10 14:20:00,58.61,58.63,58.48,58.53,13189.5,51.7981,51.8158,51.6832,51.7274,13189.5
2022-10-10 14:25:00,58.51,58.65,58.51,58.65,7098.0,51.7098,51.8335,51.7098,51.8335,7098.0
2022-10-10 14:30:00,58.64,58.73,58.63,58.66,15388.5,51.8246,51.9042,51.8158,51.8423,15388.5
2022-10-10 14:35:00,58.68,58.69,58.64,58.67,12003.0,51.86,51.8688,51.8246,51.8512,12003.0
2022-10-10 14:40:00,58.67,58.75,58.65,58.65,17547.0,51.8512,51.9219,51.8335,51.8335,17547.0
2022-10-10 14:45:00,58.64,58.66,58.59,58.6,2559.0,51.8246,51.8423,51.7805,51.7893,2559.0
2022-10-10 14:50:00,58.62,58.63,58.58,58.61,7680.0,51.807,51.8158,51.7716,51.7981,7680.0
2022-10-10 14:55:00,58.62,58.62,58.53,58.59,22725.0,51.807,51.807,51.7274,51.7805,22725.0
2022-10-10 15:00:00,58.58,58.62,58.47,58.5,12666.0,51.7716,51.807,51.6744,51.7009,12666.0
2022-10-10 15:05:00,58.48,58.53,58.48,58.53,6514.5,51.6832,51.7274,51.6832,51.7274,6514.5
2022-10-10 15:10:00,58.53,58.65,58.53,58.64,20332.5,51.7274,51.8335,51.7274,51.8246,20332.5
2022-10-10 15:15:00,58.65,58.7,58.61,58.67,49774.5,51.8335,51.8777,51.7981,51.8512,49774.5
2022-10-10 15:20:00,58.67,58.77,58.64,58.74,19266.0,51.8512,51.9395,51.8246,51.913,19266.0
2022-10-10 15:25:00,58.74,58.74,58.58,58.58,11647.5,51.913,51.913,51.7716,51.7716,11647.5
2022-10-10 15:30:00,58.58,58.66,58.53,58.64,8667.0,51.7716,51.8423,51.7274,51.8246,8667.0
2022-10-10 15:35:00,58.62,58.76,58.61,58.72,11929.5,51.807,51.9307,51.7981,51.8953,11929.5
2022-10-10 15:40:00,58.73,58.73,58.61,58.63,15505.5,51.9042,51.9042,51.7981,51.8158,15505.5
2022-10-10 15:45:00,58.64,58.7,58.62,58.69,67849.5,51.8246,51.8777,51.807,51.8688,67849.5
2022-10-10 15:50:00,58.67,58.72,58.63,58.69,62539.5,51.8512,51.8953,51.8158,51.8688,62539.5
2022-10-10 15:55:00,58.69,58.72,58.56,58.59,102871.5,51.8688,51.8953,51.7539,51.7805,102871.5
2022-10-11 09:30:00,58.58,58.79,58.37,58.63,51541.5,51.7716,51.9572,51.586,51.8158,51541.5
2022-10-11 09:35:00,58.63,58.67,58.45,58.67,7689.0,51.8158,51.8512,51.6567,51.8512,7689.0
2022-10-11 09:40:00,58.68,58.75,58.6,58.72,45633.0,51.86,51.9219,51.7893,51.8953,45633.0
2022-10-11 09:45:00,58.69,58.85,58.65,58.85,33232.5,51.8688,52.0102,51.8335,52.0102,33232.5
2022-10-11 09:50:00,58.85,58.89,58.72,58.74,19378.5,52.0102,52.0456,51.8953,51.913,19378.5
2022-10-11 09:55:00,58.67,58.75,58.61,58.63,16950.0,51.8512,51.9219,51.7981,51.8158,16950.0
2022-10-11 10:00:00,58.59,58.65,58.55,58.61,20134.5,51.7805,51.8335,51.7451,51.7981,20134.5
2022-10-11 10:05:00,58.61,58.67,58.55,58.6,15468.0,51.7981,51.8512,51.7451,51.7893,15468.0
2022-10-11 10:10:00,58.57,58.71,58.55,58.69,48796.5,51.7628,51.8865,51.7451,51.8688,48796.5
2022-10-11 10:15:00,58.71,58.85,58.68,58.83,17872.5,51.8865,52.0102,51.86,51.9926,17872.5
2022-10-11 10:20:00,58.8,58.91,58.77,58.84,27513.0,51.966,52.0633,51.9395,52.0014,27513.0
2022-10-11 10:25:00,58.86,58.97,58.86,58.95,3057.0,52.0191,52.1163,52.0191,52.0986,3057.0
2022-10-11 10:30:00,58.93,58.93,58.83,58.83,5577.0,52.0809,52.0809,51.9926,51.9926,5577.0
2022-10-11 10:35:00,58.83,58.99,58.8,58.97,12802.5,51.9926,52.134,51.966,52.1163,12802.5
2022-10-11 10:40:00,58.97,59.13,58.95,58.97,14275.5,52.1163,52.2577,52.0986,52.1163,14275.5
2022-10-11 10:45:00,58.98,59.0,58.9,58.93,7207.5,52.1251,52.1428,52.0544,52.0809,7207.5
2022-10-11 10:50:00,58.93,58.99,58.93,58.94,7278.0,52.0809,52.134,52.0809,52.0898,7278.0
2022-10-11 10:55:00,58.94,59.0,58.85,58.87,10596.0,52.0898,52.1428,52.0102,52.0279,10596.0
2022-10-11 11:00:00,58.87,59.07,58.86,59.01,9783.0,52.0279,52.2047,52.0191,52.1516,9783.0
2022-10-11 11:05:00,59.01,59.01,58.9,58.97,3975.0,52.1516,52.1516,52.0544,52.1163,3975.0
2022-10-11 11:10:00,58.99,59.07,58.95,59.07,5803.5,52.134,52.2047,52.0986,52.2047,5803.5
2022-10-11 11:15:00,59.09,59.23,59.07,59.17,9223.5,52.2223,52.3461,52.2047,52.293,9223.5
2022-10-11 11:20:00,59.17,59.19,59.11,59.13,8332.5,52.293,52.3107,52.24,52.2577,8332.5
2022-10-11 11:25:00,59.11,59.2,59.07,59.18,10221.0,52.24,52.3196,52.2047,52.3019,10221.0
2022-10-11 11:30:00,59.19,59.29,59.19,59.29,7389.0,52.3107,52.3991,52.3107,52.3991,7389.0
2022-10-11 11:35:00,59.29,59.31,59.25,59.26,6705.0,52.3991,52.4168,52.3637,52.3726,6705.0
2022-10-11 11:40:00,59.28,59.32,59.25,59.32,5316.0,52.3903,52.4256,52.3637,52.4256,5316.0
2022-10-11 11:45:00,59.35,59.48,59.31,59.45,7444.5,52.4521,52.567,52.4168,52.5405,7444.5
2022-10-11 11:50:00,59.42,59.46,59.31,59.31,7083.0,52.514,52.5493,52.4168,52.4168,7083.0
2022-10-11 11:55:00,59.34,59.38,59.32,59.37,7516.5,52.4433,52.4786,52.4256,52.4698,7516.5
2022-10-11 12:00:00,59.37,59.41,59.29,59.29,7875.0,52.4698,52.5052,52.3991,52.3991,7875.0
2022-10-11 12:05:00,59.29,59.31,59.23,59.27,8014.5,52.3991,52.4168,52.3461,52.3814,8014.5
2022-10-11 12:10:00,59.27,59.36,59.23,59.35,5332.5,52.3814,52.461,52.3461,52.4521,5332.5
2022-10-11 12:15:00,59.35,59.44,59.35,59.44,5100.0,52.4521,52.5317,52.4521,52.5317,5100.0
2022-10-11 12:20:00,59.43,59.62,59.43,59.6,21103.5,52.5228,52.6907,52.5228,52.6731,21103.5
2022-10-11 12:25:00,59.61,59.67,59.58,59.65,8368.5,52.6819,52.7349,52.6554,52.7173,8368.5
2022-10-11 12:30:00,59.65,59.82,59.64,59.78,14047.5,52.7173,52.8675,52.7084,52.8321,14047.5
2022-10-11 12:35:00,59.76,59.77,59.7,59.75,7927.5,52.8145,52.8233,52.7614,52.8056,7927.5
2022-10-11 12:40:00,59.75,59.87,59.75,59.85,14089.5,52.8056,52.9117,52.8056,52.894,14089.5
2022-10-11 12:45:00,59.85,59.91,59.84,59.89,9487.5,52.894,52.947,52.8852,52.9294,9487.5
2022-10-11 12:50:00,59.89,59.91,59.78,59.83,22315.5,52.9294,52.947,52.8321,52.8763,22315.5
2022-10-11 12:55:00,59.84,59.89,59.82,59.89,12759.0,52.8852,52.9294,52.8675,52.9294,12759.0
2022-10-11 13:00:00,59.87,59.92,59.77,59.81,60823.5,52.9117,52.9559,52.8233,52.8587,60823.5
2022-10-11 13:05:00,59.81,59.86,59.79,59.85,10624.5,52.8587,52.9029,52.841,52.894,10624.5
2022-10-11 13:10:00,59.87,59.95,59.81,59.83,20098.5,52.9117,52.9824,52.8587,52.8763,20098.5
2022-10-11 13:15:00,59.83,59.88,59.76,59.85,23422.5,52.8763,52.9205,52.8145,52.894,23422.5
2022-10-11 13:20:00,59.85,59.86,59.78,59.81,9297.0,52.894,52.9029,52.8321,52.8587,9297.0
2022-10-11 13:25:00,59.81,59.87,59.74,59.81,18031.5,52.8587,52.9117,52.7968,52.8587,18031.5
2022-10-11 13:30:00,59.83,59.91,59.78,59.91,34114.5,52.8763,52.947,52.8321,52.947,34114.5
2022-10-11 13:35:00,59.92,59.95,59.89,59.9,8241.0,52.9559,52.9824,52.9294,52.9382,8241.0
2022-10-11 13:40:00,59.89,59.91,59.84,59.89,6784.5,52.9294,52.947,52.8852,52.9294,6784.5
2022-10-11 13:45:00,59.91,59.93,59.77,59.79,14143.5,52.947,52.9647,52.8233,52.841,14143.5
2022-10-11 13:50:00,59.78,59.89,59.77,59.84,10285.5,52.8321,52.9294,52.8233,52.8852,10285.5
2022-10-11 13:55:00,59.83,59.91,59.83,59.91,15082.5,52.8763,52.947,52.8763,52.947,15082.5
2022-10-11 14:00:00,59.89,59.93,59.86,59.91,7950.0,52.9294,52.9647,52.9029,52.947,7950.0
2022-10-11 14:05:00,59.91,59.95,59.81,59.84,29344.5,52.947,52.9824,52.8587,52.8852,29344.5
2022-10-11 14:10:00,59.83,59.89,59.76,59.89,59778.0,52.8763,52.9294,52.8145,52.9294,59778.0
2022-10-11 14:15:00,59.87,59.93,59.87,59.89,9957.0,52.9117,52.9647,52.9117,52.9294,9957.0
2022-10-11 14:20:00,59.87,59.96,59.87,59.96,15516.0,52.9117,52.9912,52.9117,52.9912,15516.0
2022-10-11 14:25:00,59.97,60.09,59.97,60.07,8140.5,53.0001,53.1061,53.0001,53.0884,8140.5
2022-10-11 14:30:00,60.07,60.17,60.07,60.11,13225.5,53.0884,53.1768,53.0884,53.1238,13225.5
2022-10-11 14:35:00,60.1,60.1,60.03,60.09,7300.5,53.115,53.115,53.0531,53.1061,7300.5
2022-10-11 14:40:00,60.11,60.15,60.02,60.02,7600.5,53.1238,53.1591,53.0443,53.0443,7600.5
2022-10-11 14:45:00,59.97,59.99,59.72,59.79,12070.5,53.0001,53.0177,52.7791,52.841,12070.5
2022-10-11 14:50:00,59.79,59.81,59.57,59.57,26901.0,52.841,52.8587,52.6466,52.6466,26901.0
2022-10-11 14:55:00,59.57,59.57,59.39,59.41,14287.5,52.6466,52.6466,52.4875,52.5052,14287.5
2022-10-11 15:00:00,59.42,59.43,59.24,59.27,12825.0,52.514,52.5228,52.3549,52.3814,12825.0
2022-10-11 15:05:00,59.27,59.33,59.2,59.21,15523.5,52.3814,52.4345,52.3196,52.3284,15523.5
2022-10-11 15:10:00,59.21,59.23,59.09,59.15,13369.5,52.3284,52.3461,52.2223,52.2754,13369.5
2022-10-11 15:15:00,59.14,59.22,59.03,59.17,13972.5,52.2665,52.3372,52.1693,52.293,13972.5
2022-10-11 15:20:00,59.15,59.28,59.15,59.26,12445.5,52.2754,52.3903,52.2754,52.3726,12445.5
2022-10-11 15:25:00,59.27,59.33,59.17,59.29,15105.0,52.3814,52.4345,52.293,52.3991,15105.0
2022-10-11 15:30:00,59.31,59.32,59.17,59.26,22083.0,52.4168,52.4256,52.293,52.3726,22083.0
2022-10-11 15:35:00,59.25,59.38,59.23,59.38,19198.5,52.3637,52.4786,52.3461,52.4786,19198.5
2022-10-11 15:40:00,59.37,59.37,59.27,59.35,19306.5,52.4698,52.4698,52.3814,52.4521,19306.5
2022-10-11 15:45:00,59.36,59.44,59.32,59.41,28414.5,52.461,52.5317,52.4256,52.5052,28414.5
2022-10-11 15:50:00,59.41,59.43,59.29,59.42,41881.5,52.5052,52.5228,52.3991,52.514,41881.5
2022-10-11 15:55:00,59.43,59.5,59.37,59.38,100636.5,52.5228,52.5847,52.4698,52.4786,100636.5
2022-10-12 09:30:00,59.83,59.83,59.23,59.36,43102.5,52.8763,52.8763,52.3461,52.461,43102.5
2022-10-12 09:35:00,59.39,59.65,59.39,59.58,14205.0,52.4875,52.7173,52.4875,52.6554,14205.0
2022-10-12 09:40:00,59.55,59.81,59.45,59.81,9823.5,52.6289,52.8587,52.5405,52.8587,9823.5
2022-10-12 09:45:00,59.77,59.84,59.63,59.63,11602.5,52.8233,52.8852,52.6996,52.6996,11602.5
2022-10-12 09:50:00,59.65,59.65,59.56,59.57,12655.5,52.7173,52.7173,52.6377,52.6466,12655.5
2022-10-12 09:55:00,59.63,59.81,59.63,59.79,7324.5,52.6996,52.8587,52.6996,52.841,7324.5
2022-10-12 10:00:00,59.83,59.93,59.82,59.93,8941.5,52.8763,52.9647,52.8675,52.9647,8941.5
2022-10-12 10:05:00,59.93,59.96,59.81,59.91,20539.5,52.9647,52.9912,52.8587,52.947,20539.5
2022-10-12 10:10:00,59.92,59.98,59.85,59.98,15568.5,52.9559,53.0089,52.894,53.0089,15568.5
2022-10-12 10:15:00,59.96,60.05,59.96,60.05,9819.0,52.9912,53.0708,52.9912,53.0708,9819.0
2022-10-12 10:20:00,60.03,60.04,59.89,59.98,20994.0,53.0531,53.0619,52.9294,53.0089,20994.0
2022-10-12 10:25:00,59.98,60.09,59.95,60.07,9547.5,53.0089,53.1061,52.9824,53.0884,9547.5
2022-10-12 10:30:00,60.08,60.18,60.01,60.1,10981.5,53.0973,53.1857,53.0354,53.115,10981.5
2022-10-12 10:35:00,60.1,60.1,59.97,59.97,7315.5,53.115,53.115,53.0001,53.0001,7315.5
2022-10-12 10:40:00,59.96,59.97,59.79,59.81,13555.5,52.9912,53.0001,52.841,52.8587,13555.5
2022-10-12 10:45:00,59.79,59.82,59.71,59.77,10710.0,52.841,52.8675,52.7703,52.8233,10710.0
2022-10-12 10:50:00,59.77,59.85,59.71,59.85,8802.0,52.8233,52.894,52.7703,52.894,8802.0
2022-10-12 10:55:00,59.83,59.95,59.83,59.85,9043.5,52.8763,52.9824,52.8763,52.894,9043.5
2022-10-12 11:00:00,59.84,59.89,59.79,59.87,6873.0,52.8852,52.9294,52.841,52.9117,6873.0
2022-10-12 11:05:00,59.85,59.95,59.82,59.93,12745.5,52.894,52.9824,52.8675,52.9647,12745.5
2022-10-12 11:10:00,59.93,59.97,59.93,59.97,9187.5,52.9647,53.0001,52.9647,53.0001,9187.5
2022-10-12 11:15:00,59.98,60.09,59.97,60.07,22113.0,53.0089,53.1061,53.0001,53.0884,22113.0
2022-10-12 11:20:00,60.07,60.09,59.97,59.98,14113.5,53.0884,53.1061,53.0001,53.0089,14113.5
2022-10-12 11:25:00,59.98,59.99,59.87,59.87,28173.0,53.0089,53.0177,52.9117,52.9117,28173.0
2022-10-12 11:30:00,59.85,59.85,59.69,59.71,13389.0,52.894,52.894,52.7526,52.7703,13389.0
2022-10-12 11:35:00,59.7,59.75,59.67,59.69,14214.0,52.7614,52.8056,52.7349,52.7526,14214.0
2022-10-12 11:40:00,59.69,59.81,59.69,59.71,6450.0,52.7526,52.8587,52.7526,52.7703,6450.0
2022-10-12 11:45:00,59.72,59.75,59.68,59.74,6948.0,52.7791,52.8056,52.7438,52.7968,6948.0
2022-10-12 11:50:00,59.75,59.79,59.73,59.73,7798.5,52.8056,52.841,52.788,52.788,7798.5
2022-10-12 11:55:00,59.73,59.78,59.68,59.78,12429.0,52.788,52.8321,52.7438,52.8321,12429.0
2022-10-12 12:00:00,59.83,59.83,59.75,59.76,6930.0,52.8763,52.8763,52.8056,52.8145,6930.0
2022-10-12 12:05:00,59.73,59.83,59.69,59.69,5920.5,52.788,52.8763,52.7526,52.7526,5920.5
2022-10-12 12:10:00,59.69,59.71,59.67,59.71,12871.5,52.7526,52.7703,52.7349,52.7703,12871.5
2022-10-12 12:15:00,59.72,59.76,59.71,59.74,8074.5,52.7791,52.8145,52.7703,52.7968,8074.5
2022-10-12 12:20:00,59.75,59.79,59.71,59.72,9066.0,52.8056,52.841,52.7703,52.7791,9066.0
2022-10-12 12:25:00,59.72,59.73,59.67,59.7,27342.0,52.7791,52.788,52.7349,52.7614,27342.0
2022-10-12 12:30:00,59.71,59.73,59.63,59.64,7350.0,52.7703,52.788,52.6996,52.7084,7350.0
2022-10-12 12:35:00,59.62,59.63,59.49,59.51,6096.0,52.6907,52.6996,52.5759,52.5935,6096.0
2022-10-12 12:40:00,59.5,59.5,59.41,59.41,3000.0,52.5847,52.5847,52.5052,52.5052,3000.0
2022-10-12 12:45:00,59.4,59.45,59.39,59.41,5490.0,52.4963,52.5405,52.4875,52.5052,5490.0
2022-10-12 12:50:00,59.41,59.51,59.41,59.51,7512.0,52.5052,52.5935,52.5052,52.5935,7512.0
2022-10-12 12:55:00,59.5,59.53,59.49,59.52,4800.0,52.5847,52.6112,52.5759,52.6024,4800.0
2022-10-12 13:00:00,59.51,59.54,59.41,59.43,8797.5,52.5935,52.62,52.5052,52.5228,8797.5
2022-10-12 13:05:00,59.46,59.49,59.43,59.48,4107.0,52.5493,52.5759,52.5228,52.567,4107.0
2022-10-12 13:10:00,59.47,59.47,59.43,59.47,6166.5,52.5582,52.5582,52.5228,52.5582,6166.5
2022-10-12 13:15:00,59.47,59.47,59.31,59.32,4050.0,52.5582,52.5582,52.4168,52.4256,4050.0
2022-10-12 13:20:00,59.3,59.35,59.29,59.32,11175.0,52.4079,52.4521,52.3991,52.4256,11175.0
2022-10-12 13:25:00,59.32,59.37,59.31,59.37,6430.5,52.4256,52.4698,52.4168,52.4698,6430.5
2022-10-12 13:30:00,59.35,59.35,59.25,59.28,6996.0,52.4521,52.4521,52.3637,52.3903,6996.0
2022-10-12 13:35:00,59.29,59.33,59.27,59.31,7198.5,52.3991,52.4345,52.3814,52.4168,7198.5
2022-10-12 13:40:00,59.32,59.33,59.24,59.26,7939.5,52.4256,52.4345,52.3549,52.3726,7939.5
2022-10-12 13:45:00,59.24,59.29,59.22,59.27,4702.5,52.3549,52.3991,52.3372,52.3814,4702.5
2022-10-12 13:50:00,59.27,59.31,59.24,59.29,9279.0,52.3814,52.4168,52.3549,52.3991,9279.0
2022-10-12 13:55:00,59.27,59.31,59.26,59.31,6351.0,52.3814,52.4168,52.3726,52.4168,6351.0
2022-10-12 14:00:00,59.34,59.44,59.25,59.27,22500.0,52.4433,52.5317,52.3637,52.3814,22500.0
2022-10-12 14:05:00,59.3,59.41,59.25,59.32,9496.5,52.4079,52.5052,52.3637,52.4256,9496.5
2022-10-12 14:10:00,59.31,59.42,59.29,59.35,23668.5,52.4168,52.514,52.3991,52.4521,23668.5
2022-10-12 14:15:00,59.37,59.37,59.23,59.27,9264.0,52.4698,52.4698,52.3461,52.3814,9264.0
2022-10-12 14:20:00,59.25,59.27,59.18,59.25,7483.5,52.3637,52.3814,52.3019,52.3637,7483.5
2022-10-12 14:25:00,59.24,59.35,59.22,59.33,9696.0,52.3549,52.4521,52.3372,52.4345,9696.0
2022-10-12 14:30:00,59.35,59.37,59.27,59.35,5454.0,52.4521,52.4698,52.3814,52.4521,5454.0
2022-10-12 14:35:00,59.35,59.44,59.34,59.39,8917.5,52.4521,52.5317,52.4433,52.4875,8917.5
2022-10-12 14:40:00,59.42,59.44,59.37,59.41,4666.5,52.514,52.5317,52.4698,52.5052,4666.5
2022-10-12 14:45:00,59.39,59.4,59.33,59.33,7111.5,52.4875,52.4963,52.4345,52.4345,7111.5
2022-10-12 14:50:00,59.33,59.34,59.27,59.27,6978.0,52.4345,52.4433,52.3814,52.3814,6978.0
2022-10-12 14:55:00,59.27,59.32,59.26,59.29,10084.5,52.3814,52.4256,52.3726,52.3991,10084.5
2022-10-12 15:00:00,59.31,59.35,59.27,59.29,11031.0,52.4168,52.4521,52.3814,52.3991,11031.0
2022-10-12 15:05:00,59.28,59.34,59.28,59.31,10374.0,52.3903,52.4433,52.3903,52.4168,10374.0
2022-10-12 15:10:00,59.33,59.36,59.32,59.33,8949.0,52.4345,52.461,52.4256,52.4345,8949.0
2022-10-12 15:15:00,59.33,59.35,59.28,59.33,9463.5,52.4345,52.4521,52.3903,52.4345,9463.5
2022-10-12 15:20:00,59.33,59.35,59.2,59.21,13066.5,52.4345,52.4521,52.3196,52.3284,13066.5
2022-10-12 15:25:00,59.21,59.21,59.11,59.11,21357.0,52.3284,52.3284,52.24,52.24,21357.0
2022-10-12 15:30:00,59.11,59.19,59.11,59.18,23839.5,52.24,52.3107,52.24,52.3019,23839.5
2022-10-12 15:35:00,59.19,59.23,59.15,59.16,19456.5,52.3107,52.3461,52.2754,52.2842,19456.5
2022-10-12 15:40:00,59.16,59.23,59.15,59.23,22270.5,52.2842,52.3461,52.2754,52.3461,22270.5
2022-10-12 15:45:00,59.22,59.22,59.1,59.11,30022.5,52.3372,52.3372,52.2312,52.24,30022.5
2022-10-12 15:50:00,59.11,59.14,59.07,59.13,58486.5,52.24,52.2665,52.2047,52.2577,58486.5
2022-10-12 15:55:00,59.14,59.15,59.01,59.03,151765.5,52.2665,52.2754,52.1516,52.1693,151765.5
2022-10-13 09:30:00,58.14,58.21,57.86,58.08,63591.0,51.3828,51.4446,51.1353,51.3297,63591.0
2022-10-13 09:35:00,58.08,58.09,57.69,57.74,75606.0,51.3297,51.3386,50.9851,51.0292,75606.0
2022-10-13 09:40:00,57.67,58.09,57.67,57.91,12075.0,50.9674,51.3386,50.9674,51.1795,12075.0
2022-10-13 09:45:00,57.84,58.07,57.83,58.06,10669.5,51.1176,51.3209,51.1088,51.3121,10669.5
2022-10-13 09:50:00,58.06,58.55,58.04,58.47,32221.5,51.3121,51.7451,51.2944,51.6744,32221.5
2022-10-13 09:55:00,58.47,58.55,58.17,58.24,13492.5,51.6744,51.7451,51.4093,51.4711,13492.5
2022-10-13 10:00:00,58.23,58.39,58.21,58.37,7395.0,51.4623,51.6037,51.4446,51.586,7395.0
2022-10-13 10:05:00,58.41,58.5,58.34,58.49,11883.0,51.6214,51.7009,51.5595,51.6921,11883.0
2022-10-13 10:10:00,58.43,58.49,58.37,58.47,7500.0,51.6391,51.6921,51.586,51.6744,7500.0
2022-10-13 10:15:00,58.39,58.49,58.32,58.35,10500.0,51.6037,51.6921,51.5418,51.5683,10500.0
2022-10-13 10:20:00,58.39,58.39,58.26,58.26,14242.5,51.6037,51.6037,51.4888,51.4888,14242.5
2022-10-13 10:25:00,58.28,58.31,58.17,58.2,11379.0,51.5065,51.533,51.4093,51.4358,11379.0
2022-10-13 10:30:00,58.23,58.51,58.21,58.33,9037.5,51.4623,51.7098,51.4446,51.5507,9037.5
2022-10-13 10:35:00,58.36,58.45,58.27,58.44,7380.0,51.5772,51.6567,51.4976,51.6479,7380.0
2022-10-13 10:40:00,58.43,58.56,58.39,58.51,5383.5,51.6391,51.7539,51.6037,51.7098,5383.5
2022-10-13 10:45:00,58.57,58.61,58.5,58.6,6711.0,51.7628,51.7981,51.7009,51.7893,6711.0
2022-10-13 10:50:00,58.62,58.63,58.49,58.54,6349.5,51.807,51.8158,51.6921,51.7363,6349.5
2022-10-13 10:55:00,58.51,58.7,58.51,58.61,11635.5,51.7098,51.8777,51.7098,51.7981,11635.5
2022-10-13 11:00:00,58.61,58.81,58.61,58.81,10572.0,51.7981,51.9749,51.7981,51.9749,10572.0
2022-10-13 11:05:00,58.81,59.18,58.81,59.15,13528.5,51.9749,52.3019,51.9749,52.2754,13528.5
2022-10-13 11:10:00,59.15,59.15,59.05,59.15,9300.0,52.2754,52.2754,52.187,52.2754,9300.0
2022-10-13 11:15:00,59.13,59.59,59.01,59.37,24684.0,52.2577,52.6642,52.1516,52.4698,24684.0
2022-10-13 11:20:00,59.4,59.95,59.4,59.75,19042.5,52.4963,52.9824,52.4963,52.8056,19042.5
2022-10-13 11:25:00,59.75,59.79,59.66,59.71,13761.0,52.8056,52.841,52.7261,52.7703,13761.0
2022-10-13 11:30:00,59.71,59.79,59.63,59.74,23376.0,52.7703,52.841,52.6996,52.7968,23376.0
2022-10-13 11:35:00,59.76,60.11,59.67,59.96,126961.5,52.8145,53.1238,52.7349,52.9912,126961.5
2022-10-13 11:40:00,60.02,60.17,59.88,59.89,48088.5,53.0443,53.1768,52.9205,52.9294,48088.5
2022-10-13 11:45:00,59.94,59.95,59.8,59.83,10345.5,52.9736,52.9824,52.8498,52.8763,10345.5
2022-10-13 11:50:00,59.75,59.92,59.71,59.84,9346.5,52.8056,52.9559,52.7703,52.8852,9346.5
2022-10-13 11:55:00,59.86,59.95,59.81,59.87,9798.0,52.9029,52.9824,52.8587,52.9117,9798.0
2022-10-13 12:00:00,59.91,60.03,59.88,59.98,22783.5,52.947,53.0531,52.9205,53.0089,22783.5
2022-10-13 12:05:00,59.99,59.99,59.85,59.87,10141.5,53.0177,53.0177,52.894,52.9117,10141.5
2022-10-13 12:10:00,59.85,59.86,59.66,59.69,6765.0,52.894,52.9029,52.7261,52.7526,6765.0
2022-10-13 12:15:00,59.71,59.77,59.66,59.71,5475.0,52.7703,52.8233,52.7261,52.7703,5475.0
2022-10-13 12:20:00,59.69,59.79,59.65,59.71,8641.5,52.7526,52.841,52.7173,52.7703,8641.5
2022-10-13 12:25:00,59.68,59.77,59.64,59.7,8044.5,52.7438,52.8233,52.7084,52.7614,8044.5
2022-10-13 12:30:00,59.69,59.8,59.69,59.76,8400.0,52.7526,52.8498,52.7526,52.8145,8400.0
2022-10-13 12:35:00,59.78,59.81,59.72,59.75,8412.0,52.8321,52.8587,52.7791,52.8056,8412.0
2022-10-13 12:40:00,59.75,59.92,59.75,59.92,12187.5,52.8056,52.9559,52.8056,52.9559,12187.5
2022-10-13 12:45:00,59.85,59.89,59.79,59.85,13867.5,52.894,52.9294,52.841,52.894,13867.5
2022-10-13 12:50:00,59.87,59.93,59.82,59.82,13156.5,52.9117,52.9647,52.8675,52.8675,13156.5
2022-10-13 12:55:00,59.81,59.92,59.8,59.89,6499.5,52.8587,52.9559,52.8498,52.9294,6499.5
2022-10-13 13:00:00,59.91,59.95,59.87,59.92,17641.5,52.947,52.9824,52.9117,52.9559,17641.5
2022-10-13 13:05:00,59.92,59.93,59.83,59.83,6864.0,52.9559,52.9647,52.8763,52.8763,6864.0
2022-10-13 13:10:00,59.83,59.85,59.78,59.83,7792.5,52.8763,52.894,52.8321,52.8763,7792.5
2022-10-13 13:15:00,59.83,59.97,59.83,59.93,17011.5,52.8763,53.0001,52.8763,52.9647,17011.5
2022-10-13 13:20:00,59.94,60.08,59.93,60.03,21426.0,52.9736,53.0973,52.9647,53.0531,21426.0
2022-10-13 13:25:00,60.01,60.17,59.97,60.1,15706.5,53.0354,53.1768,53.0001,53.115,15706.5
2022-10-13 13:30:00,60.09,60.33,60.09,60.31,8358.0,53.1061,53.3182,53.1061,53.3006,8358.0
2022-10-13 13:35:00,60.32,60.35,60.21,60.21,5875.5,53.3094,53.3359,53.2122,53.2122,5875.5
2022-10-13 13:40:00,60.23,60.25,60.14,60.16,6939.0,53.2298,53.2475,53.1503,53.168,6939.0
2022-10-13 13:45:00,60.15,60.19,60.09,60.17,7806.0,53.1591,53.1945,53.1061,53.1768,7806.0
2022-10-13 13:50:00,60.19,60.21,60.15,60.21,7200.0,53.1945,53.2122,53.1591,53.2122,7200.0
2022-10-13 13:55:00,60.21,60.21,60.15,60.21,9022.5,53.2122,53.2122,53.1591,53.2122,9022.5
2022-10-13 14:00:00,60.18,60.19,60.11,60.13,3750.0,53.1857,53.1945,53.1238,53.1415,3750.0
2022-10-13 14:05:00,60.17,60.19,60.01,60.05,10584.0,53.1768,53.1945,53.0354,53.0708,10584.0
2022-10-13 14:10:00,60.03,60.06,59.96,60.05,8041.5,53.0531,53.0796,52.9912,53.0708,8041.5
2022-10-13 14:15:00,60.06,60.1,60.06,60.09,6807.0,53.0796,53.115,53.0796,53.1061,6807.0
2022-10-13 14:20:00,60.09,60.12,60.05,60.06,7038.0,53.1061,53.1326,53.0708,53.0796,7038.0
2022-10-13 14:25:00,60.05,60.05,59.91,59.91,10285.5,53.0708,53.0708,52.947,52.947,10285.5
2022-10-13 14:30:00,59.92,60.01,59.92,60.01,4507.5,52.9559,53.0354,52.9559,53.0354,4507.5
2022-10-13 14:35:00,60.02,60.09,60.0,60.09,7807.5,53.0443,53.1061,53.0266,53.1061,7807.5
2022-10-13 14:40:00,60.07,60.09,60.03,60.08,5062.5,53.0884,53.1061,53.0531,53.0973,5062.5
2022-10-13 14:45:00,60.1,60.13,60.07,60.11,7083.0,53.115,53.1415,53.0884,53.1238,7083.0
2022-10-13 14:50:00,60.1,60.19,60.07,60.17,8773.5,53.115,53.1945,53.0884,53.1768,8773.5
2022-10-13 14:55:00,60.18,60.29,60.16,60.23,12319.5,53.1857,53.2829,53.168,53.2298,12319.5
2022-10-13 15:00:00,60.21,60.21,60.13,60.19,3907.5,53.2122,53.2122,53.1415,53.1945,3907.5
2022-10-13 15:05:00,60.18,60.41,60.17,60.39,29796.0,53.1857,53.3889,53.1768,53.3713,29796.0
2022-10-13 15:10:00,60.4,60.42,60.27,60.27,11763.0,53.3801,53.3978,53.2652,53.2652,11763.0
2022-10-13 15:15:00,60.25,60.3,60.24,60.25,9471.0,53.2475,53.2917,53.2387,53.2475,9471.0
2022-10-13 15:20:00,60.24,60.29,60.19,60.25,16093.5,53.2387,53.2829,53.1945,53.2475,16093.5
2022-10-13 15:25:00,60.25,60.26,60.17,60.19,14685.0,53.2475,53.2564,53.1768,53.1945,14685.0
2022-10-13 15:30:00,60.19,60.2,60.03,60.06,12667.5,53.1945,53.2033,53.0531,53.0796,12667.5
2022-10-13 15:35:00,60.05,60.08,60.0,60.08,13183.5,53.0708,53.0973,53.0266,53.0973,13183.5
2022-10-13 15:40:00,60.07,60.18,60.03,60.17,21561.0,53.0884,53.1857,53.0531,53.1768,21561.0
2022-10-13 15:45:00,60.17,60.21,60.11,60.15,23766.0,53.1768,53.2122,53.1238,53.1591,23766.0
2022-10-13 15:50:00,60.17,60.41,60.09,60.28,54873.0,53.1768,53.3889,53.1061,53.274,54873.0
2022-10-13 15:55:00,60.25,60.32,60.13,60.13,125656.5,53.2475,53.3094,53.1415,53.1415,125656.5
2022-10-14 09:30:00,60.05,60.19,59.97,60.06,46120.5,53.0708,53.1945,53.0001,53.0796,46120.5
2022-10-14 09:35:00,60.06,60.2,59.95,60.11,7824.0,53.0796,53.2033,52.9824,53.1238,7824.0
2022-10-14 09:40:00,60.23,60.23,59.95,59.97,8781.0,53.2298,53.2298,52.9824,53.0001,8781.0
2022-10-14 09:45:00,59.86,59.86,59.69,59.76,3871.5,52.9029,52.9029,52.7526,52.8145,3871.5
2022-10-14 09:50:00,59.81,59.85,59.39,59.53,8704.5,52.8587,52.894,52.4875,52.6112,8704.5
2022-10-14 09:55:00,59.55,59.7,59.5,59.56,22188.0,52.6289,52.7614,52.5847,52.6377,22188.0
2022-10-14 10:00:00,59.48,59.53,59.08,59.32,9376.5,52.567,52.6112,52.2135,52.4256,9376.5
2022-10-14 10:05:00,59.4,59.44,59.29,59.31,8872.5,52.4963,52.5317,52.3991,52.4168,8872.5
2022-10-14 10:10:00,59.36,59.36,59.05,59.07,6526.5,52.461,52.461,52.187,52.2047,6526.5
2022-10-14 10:15:00,59.05,59.11,59.01,59.05,4134.0,52.187,52.24,52.1516,52.187,4134.0
2022-10-14 10:20:00,59.05,59.05,58.93,58.93,49050.0,52.187,52.187,52.0809,52.0809,49050.0
2022-10-14 10:25:00,58.91,59.03,58.83,59.0,16518.0,52.0633,52.1693,51.9926,52.1428,16518.0
2022-10-14 10:30:00,58.99,59.18,58.96,59.05,7651.5,52.134,52.3019,52.1075,52.187,7651.5
2022-10-14 10:35:00,59.04,59.17,59.03,59.08,8611.5,52.1782,52.293,52.1693,52.2135,8611.5
2022-10-14 10:40:00,59.09,59.15,58.86,58.87,11743.5,52.2223,52.2754,52.0191,52.0279,11743.5
2022-10-14 10:45:00,58.89,58.95,58.85,58.85,3450.0,52.0456,52.0986,52.0102,52.0102,3450.0
2022-10-14 10:50:00,58.87,59.06,58.87,59.02,8794.5,52.0279,52.1958,52.0279,52.1605,8794.5
2022-10-14 10:55:00,58.99,59.08,58.99,59.04,11400.0,52.134,52.2135,52.134,52.1782,11400.0
2022-10-14 11:00:00,59.08,59.23,59.06,59.21,11595.0,52.2135,52.3461,52.1958,52.3284,11595.0
2022-10-14 11:05:00,59.2,59.21,59.11,59.13,13345.5,52.3196,52.3284,52.24,52.2577,13345.5
2022-10-14 11:10:00,59.15,59.17,58.98,59.04,11535.0,52.2754,52.293,52.1251,52.1782,11535.0
2022-10-14 11:15:00,59.05,59.12,58.98,59.04,9705.0,52.187,52.2489,52.1251,52.1782,9705.0
2022-10-14 11:20:00,59.04,59.24,59.03,59.16,5014.5,52.1782,52.3549,52.1693,52.2842,5014.5
2022-10-14 11:25:00,59.19,59.21,59.1,59.17,7983.0,52.3107,52.3284,52.2312,52.293,7983.0
2022-10-14 11:30:00,59.15,59.15,58.95,58.96,9769.5,52.2754,52.2754,52.0986,52.1075,9769.5
2022-10-14 11:35:00,58.97,59.0,58.87,58.93,4350.0,52.1163,52.1428,52.0279,52.0809,4350.0
2022-10-14 11:40:00,58.92,58.96,58.8,58.87,7746.0,52.0721,52.1075,51.966,52.0279,7746.0
2022-10-14 11:45:00,58.87,58.89,58.71,58.8,9889.5,52.0279,52.0456,51.8865,51.966,9889.5
2022-10-14 11:50:00,58.83,58.9,58.78,58.83,6391.5,51.9926,52.0544,51.9484,51.9926,6391.5
2022-10-14 11:55:00,58.87,58.93,58.84,58.86,3750.0,52.0279,52.0809,52.0014,52.0191,3750.0
2022-10-14 12:00:00,58.85,59.03,58.85,59.01,5400.0,52.0102,52.1693,52.0102,52.1516,5400.0
2022-10-14 12:05:00,59.0,59.0,58.79,58.79,6900.0,52.1428,52.1428,51.9572,51.9572,6900.0
2022-10-14 12:10:00,58.8,58.83,58.74,58.74,9984.0,51.966,51.9926,51.913,51.913,9984.0
2022-10-14 12:15:00,58.73,58.79,58.69,58.79,11272.5,51.9042,51.9572,51.8688,51.9572,11272.5
2022-10-14 12:20:00,58.77,58.81,58.74,58.77,6852.0,51.9395,51.9749,51.913,51.9395,6852.0
2022-10-14 12:25:00,58.76,58.89,58.74,58.89,6450.0,51.9307,52.0456,51.913,52.0456,6450.0
2022-10-14 12:30:00,58.89,58.91,58.86,58.87,5550.0,52.0456,52.0633,52.0191,52.0279,5550.0
2022-10-14 12:35:00,58.85,59.0,58.85,58.95,5850.0,52.0102,52.1428,52.0102,52.0986,5850.0
2022-10-14 12:40:00,58.96,59.07,58.96,59.07,5823.0,52.1075,52.2047,52.1075,52.2047,5823.0
2022-10-14 12:45:00,59.06,59.06,58.96,58.96,7158.0,52.1958,52.1958,52.1075,52.1075,7158.0
2022-10-14 12:50:00,58.95,58.96,58.89,58.91,2550.0,52.0986,52.1075,52.0456,52.0633,2550.0
2022-10-14 12:55:00,58.89,58.91,58.88,58.89,3750.0,52.0456,52.0633,52.0368,52.0456,3750.0
2022-10-14 13:00:00,58.93,59.03,58.91,58.99,4800.0,52.0809,52.1693,52.0633,52.134,4800.0
2022-10-14 13:05:00,58.95,58.95,58.81,58.81,3696.0,52.0986,52.0986,51.9749,51.9749,3696.0
2022-10-14 13:10:00,58.81,58.86,58.81,58.82,5479.5,51.9749,52.0191,51.9749,51.9837,5479.5
2022-10-14 13:15:00,58.82,58.89,58.82,58.89,3787.5,51.9837,52.0456,51.9837,52.0456,3787.5
2022-10-14 13:20:00,58.87,58.89,58.78,58.89,4110.0,52.0279,52.0456,51.9484,52.0456,4110.0
2022-10-14 13:25:00,58.89,58.91,58.83,58.91,2700.0,52.0456,52.0633,51.9926,52.0633,2700.0
2022-10-14 13:30:00,58.9,58.96,58.89,58.94,2580.0,52.0544,52.1075,52.0456,52.0898,2580.0
2022-10-14 13:35:00,58.93,58.98,58.91,58.93,9942.0,52.0809,52.1251,52.0633,52.0809,9942.0
2022-10-14 13:40:00,58.93,58.98,58.89,58.9,4050.0,52.0809,52.1251,52.0456,52.0544,4050.0
2022-10-14 13:45:00,58.91,58.98,58.91,58.95,3817.5,52.0633,52.1251,52.0633,52.0986,3817.5
2022-10-14 13:50:00,58.95,58.98,58.91,58.95,8649.0,52.0986,52.1251,52.0633,52.0986,8649.0
2022-10-14 13:55:00,58.98,59.05,58.95,59.04,6760.5,52.1251,52.187,52.0986,52.1782,6760.5
2022-10-14 14:00:00,59.02,59.03,58.99,59.0,16003.5,52.1605,52.1693,52.134,52.1428,16003.5
2022-10-14 14:05:00,58.99,59.0,58.9,58.93,7731.0,52.134,52.1428,52.0544,52.0809,7731.0
2022-10-14 14:10:00,58.91,58.91,58.83,58.84,6151.5,52.0633,52.0633,51.9926,52.0014,6151.5
2022-10-14 14:15:00,58.83,58.86,58.75,58.78,8328.0,51.9926,52.0191,51.9219,51.9484,8328.0
2022-10-14 14:20:00,58.77,58.78,58.73,58.78,5188.5,51.9395,51.9484,51.9042,51.9484,5188.5
2022-10-14 14:25:00,58.75,58.75,58.7,58.75,6993.0,51.9219,51.9219,51.8777,51.9219,6993.0
2022-10-14 14:30:00,58.73,58.76,58.71,58.75,8796.0,51.9042,51.9307,51.8865,51.9219,8796.0
2022-10-14 14:35:00,58.77,58.77,58.7,58.71,4558.5,51.9395,51.9395,51.8777,51.8865,4558.5
2022-10-14 14:40:00,58.7,58.71,58.62,58.63,4953.0,51.8777,51.8865,51.807,51.8158,4953.0
2022-10-14 14:45:00,58.62,58.67,58.59,58.64,7432.5,51.807,51.8512,51.7805,51.8246,7432.5
2022-10-14 14:50:00,58.63,58.69,58.63,58.69,7225.5,51.8158,51.8688,51.8158,51.8688,7225.5
2022-10-14 14:55:00,58.67,58.79,58.67,58.79,12033.0,51.8512,51.9572,51.8512,51.9572,12033.0
2022-10-14 15:00:00,58.79,58.95,58.79,58.9,9606.0,51.9572,52.0986,51.9572,52.0544,9606.0
2022-10-14 15:05:00,58.89,58.9,58.82,58.85,24679.5,52.0456,52.0544,51.9837,52.0102,24679.5
2022-10-14 15:10:00,58.84,58.89,58.81,58.85,59439.0,52.0014,52.0456,51.9749,52.0102,59439.0
2022-10-14 15:15:00,58.84,58.89,58.77,58.81,107059.5,52.0014,52.0456,51.9395,51.9749,107059.5
2022-10-14 15:20:00,58.79,58.87,58.76,58.87,19213.5,51.9572,52.0279,51.9307,52.0279,19213.5
2022-10-14 15:25:00,58.85,58.99,58.84,58.97,11352.0,52.0102,52.134,52.0014,52.1163,11352.0
2022-10-14 15:30:00,58.95,58.99,58.88,58.98,25251.0,52.0986,52.134,52.0368,52.1251,25251.0
2022-10-14 15:35:00,58.98,59.02,58.89,58.91,17751.0,52.1251,52.1605,52.0456,52.0633,17751.0
2022-10-14 15:40:00,58.9,58.95,58.87,58.94,33517.5,52.0544,52.0986,52.0279,52.0898,33517.5
2022-10-14 15:45:00,58.93,58.94,58.85,58.94,36613.5,52.0809,52.0898,52.0102,52.0898,36613.5
2022-10-14 15:50:00,58.95,59.01,58.89,58.93,101983.5,52.0986,52.1516,52.0456,52.0809,101983.5
2022-10-14 15:55:00,58.89,58.91,58.7,58.87,153360.0,52.0456,52.0633,51.8777,52.0279,153360.0
2022-10-17 09:30:00,59.85,60.27,59.85,59.94,53760.0,52.894,53.2652,52.894,52.9736,53760.0
2022-10-17 09:35:00,59.98,60.26,59.95,60.05,9150.0,53.0089,53.2564,52.9824,53.0708,9150.0
2022-10-17 09:40:00,60.07,60.35,59.96,59.96,21591.0,53.0884,53.3359,52.9912,52.9912,21591.0
2022-10-17 09:45:00,60.03,60.03,59.83,59.9,48441.0,53.0531,53.0531,52.8763,52.9382,48441.0
2022-10-17 09:50:00,59.87,59.87,59.62,59.73,7533.0,52.9117,52.9117,52.6907,52.788,7533.0
2022-10-17 09:55:00,59.73,59.73,59.48,59.6,9219.0,52.788,52.788,52.567,52.6731,9219.0
2022-10-17 10:00:00,59.59,59.77,59.59,59.73,14671.5,52.6642,52.8233,52.6642,52.788,14671.5
2022-10-17 10:05:00,59.71,59.75,59.61,59.73,13633.5,52.7703,52.8056,52.6819,52.788,13633.5
2022-10-17 10:10:00,59.67,59.75,59.65,59.71,23142.0,52.7349,52.8056,52.7173,52.7703,23142.0
2022-10-17 10:15:00,59.71,59.85,59.68,59.73,22317.0,52.7703,52.894,52.7438,52.788,22317.0
2022-10-17 10:20:00,59.74,59.78,59.58,59.61,22674.0,52.7968,52.8321,52.6554,52.6819,22674.0
2022-10-17 10:25:00,59.59,59.61,59.49,59.5,14853.0,52.6642,52.6819,52.5759,52.5847,14853.0
2022-10-17 10:30:00,59.49,59.49,59.35,59.37,11131.5,52.5759,52.5759,52.4521,52.4698,11131.5
2022-10-17 10:35:00,59.42,59.56,59.41,59.49,12961.5,52.514,52.6377,52.5052,52.5759,12961.5
2022-10-17 10:40:00,59.5,59.53,59.41,59.43,15991.5,52.5847,52.6112,52.5052,52.5228,15991.5
2022-10-17 10:45:00,59.44,59.46,59.34,59.35,13945.5,52.5317,52.5493,52.4433,52.4521,13945.5
2022-10-17 10:50:00,59.34,59.34,59.07,59.12,17130.0,52.4433,52.4433,52.2047,52.2489,17130.0
2022-10-17 10:55:00,59.13,59.19,59.08,59.19,9991.5,52.2577,52.3107,52.2135,52.3107,9991.5
2022-10-17 11:00:00,59.18,59.36,59.18,59.34,9262.5,52.3019,52.461,52.3019,52.4433,9262.5
2022-10-17 11:05:00,59.31,59.37,59.25,59.25,7339.5,52.4168,52.4698,52.3637,52.3637,7339.5
2022-10-17 11:10:00,59.25,59.35,59.25,59.35,8155.5,52.3637,52.4521,52.3637,52.4521,8155.5
2022-10-17 11:15:00,59.33,59.45,59.29,59.43,6615.0,52.4345,52.5405,52.3991,52.5228,6615.0
2022-10-17 11:20:00,59.43,59.67,59.43,59.66,16633.5,52.5228,52.7349,52.5228,52.7261,16633.5
2022-10-17 11:25:00,59.64,59.67,59.59,59.65,12552.0,52.7084,52.7349,52.6642,52.7173,12552.0
2022-10-17 11:30:00,59.64,59.65,59.56,59.62,15460.5,52.7084,52.7173,52.6377,52.6907,15460.5
2022-10-17 11:35:00,59.62,59.63,59.56,59.57,12481.5,52.6907,52.6996,52.6377,52.6466,12481.5
2022-10-17 11:40:00,59.6,59.65,59.57,59.61,23973.0,52.6731,52.7173,52.6466,52.6819,23973.0
2022-10-17 11:45:00,59.61,59.63,59.56,59.63,7825.5,52.6819,52.6996,52.6377,52.6996,7825.5
2022-10-17 11:50:00,59.63,59.68,59.61,59.63,14661.0,52.6996,52.7438,52.6819,52.6996,14661.0
2022-10-17 11:55:00,59.63,59.64,59.55,59.56,7815.0,52.6996,52.7084,52.6289,52.6377,7815.0
2022-10-17 12:00:00,59.57,59.62,59.56,59.59,9232.5,52.6466,52.6907,52.6377,52.6642,9232.5
2022-10-17 12:05:00,59.58,59.68,59.58,59.67,11559.0,52.6554,52.7438,52.6554,52.7349,11559.0
2022-10-17 12:10:00,59.67,59.67,59.51,59.59,6004.5,52.7349,52.7349,52.5935,52.6642,6004.5
2022-10-17 12:15:00,59.6,59.61,59.58,59.61,7089.0,52.6731,52.6819,52.6554,52.6819,7089.0
2022-10-17 12:20:00,59.62,59.62,59.55,59.56,8887.5,52.6907,52.6907,52.6289,52.6377,8887.5
2022-10-17 12:25:00,59.56,59.61,59.55,59.59,8694.0,52.6377,52.6819,52.6289,52.6642,8694.0
2022-10-17 12:30:00,59.59,59.67,59.59,59.65,11314.5,52.6642,52.7349,52.6642,52.7173,11314.5
2022-10-17 12:35:00,59.65,59.67,59.63,59.65,8512.5,52.7173,52.7349,52.6996,52.7173,8512.5
2022-10-17 12:40:00,59.63,59.63,59.47,59.51,4960.5,52.6996,52.6996,52.5582,52.5935,4960.5
2022-10-17 12:45:00,59.52,59.52,59.41,59.46,4638.0,52.6024,52.6024,52.5052,52.5493,4638.0
2022-10-17 12:50:00,59.45,59.47,59.42,59.47,6541.5,52.5405,52.5582,52.514,52.5582,6541.5
2022-10-17 12:55:00,59.47,59.47,59.41,59.44,8005.5,52.5582,52.5582,52.5052,52.5317,8005.5
2022-10-17 13:00:00,59.43,59.47,59.35,59.37,6060.0,52.5228,52.5582,52.4521,52.4698,6060.0
2022-10-17 13:05:00,59.37,59.48,59.37,59.46,4846.5,52.4698,52.567,52.4698,52.5493,4846.5
2022-10-17 13:10:00,59.45,59.46,59.42,59.43,5280.0,52.5405,52.5493,52.514,52.5228,5280.0
2022-10-17 13:15:00,59.43,59.47,59.38,59.38,8476.5,52.5228,52.5582,52.4786,52.4786,8476.5
2022-10-17 13:20:00,59.38,59.49,59.38,59.49,7305.0,52.4786,52.5759,52.4786,52.5759,7305.0
2022-10-17 13:25:00,59.48,59.54,59.45,59.49,8349.0,52.567,52.62,52.5405,52.5759,8349.0
2022-10-17 13:30:00,59.49,59.52,59.47,59.48,11053.5,52.5759,52.6024,52.5582,52.567,11053.5
2022-10-17 13:35:00,59.49,59.51,59.46,59.49,9433.5,52.5759,52.5935,52.5493,52.5759,9433.5
2022-10-17 13:40:00,59.48,59.5,59.42,59.42,5482.5,52.567,52.5847,52.514,52.514,5482.5
2022-10-17 13:45:00,59.41,59.49,59.4,59.48,6717.0,52.5052,52.5759,52.4963,52.567,6717.0
2022-10-17 13:50:00,59.45,59.46,59.39,59.39,7081.5,52.5405,52.5493,52.4875,52.4875,7081.5
2022-10-17 13:55:00,59.39,59.39,59.31,59.32,9612.0,52.4875,52.4875,52.4168,52.4256,9612.0
2022-10-17 14:00:00,59.26,59.4,59.26,59.27,15945.0,52.3726,52.4963,52.3726,52.3814,15945.0
2022-10-17 14:05:00,59.26,59.27,59.21,59.24,8005.5,52.3726,52.3814,52.3284,52.3549,8005.5
2022-10-17 14:10:00,59.23,59.23,59.14,59.17,9321.0,52.3461,52.3461,52.2665,52.293,9321.0
2022-10-17 14:15:00,59.15,59.17,59.11,59.13,6724.5,52.2754,52.293,52.24,52.2577,6724.5
2022-10-17 14:20:00,59.13,59.14,59.09,59.09,7720.5,52.2577,52.2665,52.2223,52.2223,7720.5
2022-10-17 14:25:00,59.1,59.14,59.05,59.12,11989.5,52.2312,52.2665,52.187,52.2489,11989.5
2022-10-17 14:30:00,59.13,59.13,59.1,59.11,9901.5,52.2577,52.2577,52.2312,52.24,9901.5
2022-10-17 14:35:00,59.11,59.19,59.11,59.17,11571.0,52.24,52.3107,52.24,52.293,11571.0
2022-10-17 14:40:00,59.18,59.21,59.15,59.19,6583.5,52.3019,52.3284,52.2754,52.3107,6583.5
2022-10-17 14:45:00,59.15,59.18,59.13,59.15,11604.0,52.2754,52.3019,52.2577,52.2754,11604.0
2022-10-17 14:50:00,59.12,59.13,59.1,59.13,5493.0,52.2489,52.2577,52.2312,52.2577,5493.0
2022-10-17 14:55:00,59.09,59.17,59.09,59.13,10743.0,52.2223,52.293,52.2223,52.2577,10743.0
2022-10-17 15:00:00,59.11,59.18,59.1,59.16,13428.0,52.24,52.3019,52.2312,52.2842,13428.0
2022-10-17 15:05:00,59.16,59.2,59.09,59.1,10090.5,52.2842,52.3196,52.2223,52.2312,10090.5
2022-10-17 15:10:00,59.09,59.09,59.03,59.09,12633.0,52.2223,52.2223,52.1693,52.2223,12633.0
2022-10-17 15:15:00,59.07,59.1,59.03,59.1,13149.0,52.2047,52.2312,52.1693,52.2312,13149.0
2022-10-17 15:20:00,59.1,59.15,59.05,59.15,12346.5,52.2312,52.2754,52.187,52.2754,12346.5
2022-10-17 15:25:00,59.15,59.17,59.11,59.15,18079.5,52.2754,52.293,52.24,52.2754,18079.5
2022-10-17 15:30:00,59.13,59.19,59.13,59.13,61995.0,52.2577,52.3107,52.2577,52.2577,61995.0
2022-10-17 15:35:00,59.13,59.14,59.11,59.13,20425.5,52.2577,52.2665,52.24,52.2577,20425.5
2022-10-17 15:40:00,59.12,59.17,59.11,59.15,45142.5,52.2489,52.293,52.24,52.2754,45142.5
2022-10-17 15:45:00,59.14,59.17,59.13,59.15,32389.5,52.2665,52.293,52.2577,52.2754,32389.5
2022-10-17 15:50:00,59.16,59.27,59.12,59.25,120732.0,52.2842,52.3814,52.2489,52.3637,120732.0
2022-10-17 15:55:00,59.25,59.27,59.13,59.23,225526.5,52.3637,52.3814,52.2577,52.3461,225526.5
2022-10-18 09:30:00,60.25,60.93,60.25,60.74,56260.5,53.2475,53.8485,53.2475,53.6806,56260.5
2022-10-18 09:35:00,60.78,60.94,60.58,60.81,13995.0,53.7159,53.8573,53.5392,53.7424,13995.0
2022-10-18 09:40:00,60.85,60.89,60.73,60.8,11644.5,53.7778,53.8131,53.6717,53.7336,11644.5
2022-10-18 09:45:00,60.71,60.74,60.48,60.56,9588.0,53.6541,53.6806,53.4508,53.5215,9588.0
2022-10-18 09:50:00,60.56,60.6,60.37,60.37,10359.0,53.5215,53.5568,53.3536,53.3536,10359.0
2022-10-18 09:55:00,60.34,60.53,60.34,60.47,12541.5,53.3271,53.495,53.3271,53.442,12541.5
2022-10-18 10:00:00,60.43,60.56,60.4,60.55,13464.0,53.4066,53.5215,53.3801,53.5127,13464.0
2022-10-18 10:05:00,60.53,60.57,60.5,60.57,11935.5,53.495,53.5303,53.4685,53.5303,11935.5
2022-10-18 10:10:00,60.57,60.57,60.36,60.36,14875.5,53.5303,53.5303,53.3447,53.3447,14875.5
2022-10-18 10:15:00,60.35,60.35,60.17,60.21,15625.5,53.3359,53.3359,53.1768,53.2122,15625.5
2022-10-18 10:20:00,60.2,60.28,60.2,60.25,8739.0,53.2033,53.274,53.2033,53.2475,8739.0
2022-10-18 10:25:00,60.27,60.34,60.23,60.26,12171.0,53.2652,53.3271,53.2298,53.2564,12171.0
2022-10-18 10:30:00,60.26,60.31,60.23,60.31,9535.5,53.2564,53.3006,53.2298,53.3006,9535.5
2022-10-18 10:35:00,60.32,60.32,60.15,60.19,14125.5,53.3094,53.3094,53.1591,53.1945,14125.5
2022-10-18 10:40:00,60.2,60.23,60.11,60.15,45408.0,53.2033,53.2298,53.1238,53.1591,45408.0
2022-10-18 10:45:00,60.15,60.2,60.11,60.13,29634.0,53.1591,53.2033,53.1238,53.1415,29634.0
2022-10-18 10:50:00,60.1,60.12,60.06,60.09,9918.0,53.115,53.1326,53.0796,53.1061,9918.0
2022-10-18 10:55:00,60.07,60.11,60.03,60.09,11521.5,53.0884,53.1238,53.0531,53.1061,11521.5
2022-10-18 11:00:00,60.07,60.13,60.03,60.13,9586.5,53.0884,53.1415,53.0531,53.1415,9586.5
2022-10-18 11:05:00,60.13,60.14,59.94,59.94,10974.0,53.1415,53.1503,52.9736,52.9736,10974.0
2022-10-18 11:10:00,59.94,59.97,59.71,59.77,17233.5,52.9736,53.0001,52.7703,52.8233,17233.5
2022-10-18 11:15:00,59.73,59.76,59.61,59.68,24289.5,52.788,52.8145,52.6819,52.7438,24289.5
2022-10-18 11:20:00,59.65,59.68,59.53,59.55,13252.5,52.7173,52.7438,52.6112,52.6289,13252.5
2022-10-18 11:25:00,59.51,59.63,59.51,59.61,13312.5,52.5935,52.6996,52.5935,52.6819,13312.5
2022-10-18 11:30:00,59.61,59.65,59.57,59.63,5908.5,52.6819,52.7173,52.6466,52.6996,5908.5
2022-10-18 11:35:00,59.67,59.67,59.51,59.6,10480.5,52.7349,52.7349,52.5935,52.6731,10480.5
2022-10-18 11:40:00,59.6,59.61,59.51,59.61,11713.5,52.6731,52.6819,52.5935,52.6819,11713.5
2022-10-18 11:45:00,59.59,59.69,59.59,59.69,3661.5,52.6642,52.7526,52.6642,52.7526,3661.5
2022-10-18 11:50:00,59.7,59.75,59.7,59.73,4350.0,52.7614,52.8056,52.7614,52.788,4350.0
2022-10-18 11:55:00,59.73,59.75,59.67,59.73,6571.5,52.788,52.8056,52.7349,52.788,6571.5
2022-10-18 12:00:00,59.72,59.72,59.64,59.65,7212.0,52.7791,52.7791,52.7084,52.7173,7212.0
2022-10-18 12:05:00,59.65,59.76,59.57,59.75,24436.5,52.7173,52.8145,52.6466,52.8056,24436.5
2022-10-18 12:10:00,59.74,59.81,59.74,59.79,7645.5,52.7968,52.8587,52.7968,52.841,7645.5
2022-10-18 12:15:00,59.77,59.83,59.75,59.8,7635.0,52.8233,52.8763,52.8056,52.8498,7635.0
2022-10-18 12:20:00,59.79,59.81,59.69,59.7,9913.5,52.841,52.8587,52.7526,52.7614,9913.5
2022-10-18 12:25:00,59.7,59.72,59.66,59.72,11389.5,52.7614,52.7791,52.7261,52.7791,11389.5
2022-10-18 12:30:00,59.71,59.82,59.7,59.82,7155.0,52.7703,52.8675,52.7614,52.8675,7155.0
2022-10-18 12:35:00,59.8,59.91,59.8,59.87,8481.0,52.8498,52.947,52.8498,52.9117,8481.0
2022-10-18 12:40:00,59.86,59.97,59.85,59.91,6882.0,52.9029,53.0001,52.894,52.947,6882.0
2022-10-18 12:45:00,59.91,59.95,59.87,59.95,6907.5,52.947,52.9824,52.9117,52.9824,6907.5
2022-10-18 12:50:00,59.94,60.09,59.94,60.05,8337.0,52.9736,53.1061,52.9736,53.0708,8337.0
2022-10-18 12:55:00,60.05,60.05,59.96,59.97,4170.0,53.0708,53.0708,52.9912,53.0001,4170.0
2022-10-18 13:00:00,59.98,59.98,59.83,59.85,9661.5,53.0089,53.0089,52.8763,52.894,9661.5
2022-10-18 13:05:00,59.84,60.04,59.84,60.0,10569.0,52.8852,53.0619,52.8852,53.0266,10569.0
2022-10-18 13:10:00,59.99,60.1,59.98,60.09,9289.5,53.0177,53.115,53.0089,53.1061,9289.5
2022-10-18 13:15:00,60.09,60.09,60.03,60.07,6255.0,53.1061,53.1061,53.0531,53.0884,6255.0
2022-10-18 13:20:00,60.05,60.1,60.0,60.06,9264.0,53.0708,53.115,53.0266,53.0796,9264.0
2022-10-18 13:25:00,60.07,60.17,60.07,60.16,9198.0,53.0884,53.1768,53.0884,53.168,9198.0
2022-10-18 13:30:00,60.14,60.29,60.13,60.29,6892.5,53.1503,53.2829,53.1415,53.2829,6892.5
2022-10-18 13:35:00,60.3,60.32,60.24,60.27,10453.5,53.2917,53.3094,53.2387,53.2652,10453.5
2022-10-18 13:40:00,60.28,60.29,60.24,60.27,6562.5,53.274,53.2829,53.2387,53.2652,6562.5
2022-10-18 13:45:00,60.27,60.31,60.23,60.31,8431.5,53.2652,53.3006,53.2298,53.3006,8431.5
2022-10-18 13:50:00,60.29,60.37,60.29,60.37,6825.0,53.2829,53.3536,53.2829,53.3536,6825.0
2022-10-18 13:55:00,60.37,60.41,60.32,60.41,5409.0,53.3536,53.3889,53.3094,53.3889,5409.0
2022-10-18 14:00:00,60.39,60.41,60.33,60.33,7582.5,53.3713,53.3889,53.3182,53.3182,7582.5
2022-10-18 14:05:00,60.32,60.39,60.29,60.31,7540.5,53.3094,53.3713,53.2829,53.3006,7540.5
2022-10-18 14:10:00,60.33,60.35,60.31,60.31,6546.0,53.3182,53.3359,53.3006,53.3006,6546.0
2022-10-18 14:15:00,60.29,60.31,60.24,60.24,5347.5,53.2829,53.3006,53.2387,53.2387,5347.5
2022-10-18 14:20:00,60.23,60.26,60.19,60.25,16165.5,53.2298,53.2564,53.1945,53.2475,16165.5
2022-10-18 14:25:00,60.23,60.31,60.21,60.31,4306.5,53.2298,53.3006,53.2122,53.3006,4306.5
2022-10-18 14:30:00,60.29,60.32,60.23,60.25,4011.0,53.2829,53.3094,53.2298,53.2475,4011.0
2022-10-18 14:35:00,60.24,60.25,60.07,60.07,9187.5,53.2387,53.2475,53.0884,53.0884,9187.5
2022-10-18 14:40:00,60.08,60.1,59.97,59.97,18210.0,53.0973,53.115,53.0001,53.0001,18210.0
2022-10-18 14:45:00,60.0,60.03,59.91,59.99,9210.0,53.0266,53.0531,52.947,53.0177,9210.0
2022-10-18 14:50:00,59.93,59.98,59.93,59.94,6759.0,52.9647,53.0089,52.9647,52.9736,6759.0
2022-10-18 14:55:00,59.95,60.03,59.95,60.01,8062.5,52.9824,53.0531,52.9824,53.0354,8062.5
2022-10-18 15:00:00,59.99,59.99,59.88,59.93,8010.0,53.0177,53.0177,52.9205,52.9647,8010.0
2022-10-18 15:05:00,59.93,59.99,59.93,59.95,7539.0,52.9647,53.0177,52.9647,52.9824,7539.0
2022-10-18 15:10:00,59.94,59.98,59.91,59.93,6093.0,52.9736,53.0089,52.947,52.9647,6093.0
2022-10-18 15:15:00,59.94,59.94,59.89,59.92,5830.5,52.9736,52.9736,52.9294,52.9559,5830.5
2022-10-18 15:20:00,59.93,60.09,59.91,60.09,9256.5,52.9647,53.1061,52.947,53.1061,9256.5
2022-10-18 15:25:00,60.06,60.1,60.01,60.1,26265.0,53.0796,53.115,53.0354,53.115,26265.0
2022-10-18 15:30:00,60.09,60.35,60.07,60.32,14176.5,53.1061,53.3359,53.0884,53.3094,14176.5
2022-10-18 15:35:00,60.32,60.35,60.25,60.29,18000.0,53.3094,53.3359,53.2475,53.2829,18000.0
2022-10-18 15:40:00,60.31,60.41,60.29,60.39,24433.5,53.3006,53.3889,53.2829,53.3713,24433.5
2022-10-18 15:45:00,60.39,60.4,60.32,60.37,28369.5,53.3713,53.3801,53.3094,53.3536,28369.5
2022-10-18 15:50:00,60.37,60.49,60.37,60.41,64770.0,53.3536,53.4596,53.3536,53.3889,64770.0
2022-10-18 15:55:00,60.41,60.49,60.33,60.45,191545.5,53.3889,53.4596,53.3182,53.4243,191545.5
2022-10-19 09:30:00,60.41,61.06,60.13,61.04,79566.0,53.3889,53.9634,53.1415,53.9457,79566.0
2022-10-19 09:35:00,61.03,61.03,60.84,60.93,41922.0,53.9369,53.9369,53.769,53.8485,41922.0
2022-10-19 09:40:00,60.89,61.04,60.71,60.73,50163.0,53.8131,53.9457,53.6541,53.6717,50163.0
2022-10-19 09:45:00,60.78,60.83,60.42,60.42,17076.0,53.7159,53.7601,53.3978,53.3978,17076.0
2022-10-19 09:50:00,60.43,60.61,60.41,60.55,9181.5,53.4066,53.5657,53.3889,53.5127,9181.5
2022-10-19 09:55:00,60.56,60.65,60.51,60.65,8937.0,53.5215,53.601,53.4773,53.601,8937.0
2022-10-19 10:00:00,60.61,60.66,60.5,60.63,5163.0,53.5657,53.6099,53.4685,53.5834,5163.0
2022-10-19 10:05:00,60.64,60.74,60.63,60.68,8793.0,53.5922,53.6806,53.5834,53.6275,8793.0
2022-10-19 10:10:00,60.73,60.77,60.65,60.74,14437.5,53.6717,53.7071,53.601,53.6806,14437.5
2022-10-19 10:15:00,60.73,60.85,60.7,60.75,19866.0,53.6717,53.7778,53.6452,53.6894,19866.0
2022-10-19 10:20:00,60.75,60.83,60.72,60.83,29878.5,53.6894,53.7601,53.6629,53.7601,29878.5
2022-10-19 10:25:00,60.83,60.89,60.81,60.87,10366.5,53.7601,53.8131,53.7424,53.7955,10366.5
2022-10-19 10:30:00,60.87,60.93,60.8,60.82,19428.0,53.7955,53.8485,53.7336,53.7513,19428.0
2022-10-19 10:35:00,60.82,60.84,60.74,60.84,23955.0,53.7513,53.769,53.6806,53.769,23955.0
2022-10-19 10:40:00,60.81,60.87,60.75,60.83,42252.0,53.7424,53.7955,53.6894,53.7601,42252.0
2022-10-19 10:45:00,60.83,60.85,60.69,60.71,31594.5,53.7601,53.7778,53.6364,53.6541,31594.5
2022-10-19 10:50:00,60.7,60.78,60.7,60.76,11620.5,53.6452,53.7159,53.6452,53.6983,11620.5
2022-10-19 10:55:00,60.74,60.81,60.71,60.78,25110.0,53.6806,53.7424,53.6541,53.7159,25110.0
2022-10-19 11:00:00,60.79,60.83,60.72,60.72,12519.0,53.7248,53.7601,53.6629,53.6629,12519.0
2022-10-19 11:05:00,60.74,60.81,60.74,60.76,15226.5,53.6806,53.7424,53.6806,53.6983,15226.5
2022-10-19 11:10:00,60.77,60.91,60.77,60.91,14719.5,53.7071,53.8308,53.7071,53.8308,14719.5
2022-10-19 11:15:00,60.89,60.95,60.85,60.91,24300.0,53.8131,53.8662,53.7778,53.8308,24300.0
2022-10-19 11:20:00,60.93,60.95,60.87,60.92,16284.0,53.8485,53.8662,53.7955,53.8397,16284.0
2022-10-19 11:25:00,60.91,60.92,60.75,60.8,21708.0,53.8308,53.8397,53.6894,53.7336,21708.0
2022-10-19 11:30:00,60.79,60.79,60.69,60.7,13759.5,53.7248,53.7248,53.6364,53.6452,13759.5
2022-10-19 11:35:00,60.69,60.75,60.58,60.75,10743.0,53.6364,53.6894,53.5392,53.6894,10743.0
2022-10-19 11:40:00,60.75,60.76,60.71,60.73,10473.0,53.6894,53.6983,53.6541,53.6717,10473.0
2022-10-19 11:45:00,60.76,60.88,60.74,60.87,8559.0,53.6983,53.8043,53.6806,53.7955,8559.0
2022-10-19 11:50:00,60.87,60.92,60.81,60.86,27130.5,53.7955,53.8397,53.7424,53.7866,27130.5
2022-10-19 11:55:00,60.81,60.81,60.69,60.71,6610.5,53.7424,53.7424,53.6364,53.6541,6610.5
2022-10-19 12:00:00,60.71,60.71,60.66,60.69,8776.5,53.6541,53.6541,53.6099,53.6364,8776.5
2022-10-19 12:05:00,60.67,60.73,60.63,60.67,46584.0,53.6187,53.6717,53.5834,53.6187,46584.0
2022-10-19 12:10:00,60.69,60.71,60.61,60.61,80313.0,53.6364,53.6541,53.5657,53.5657,80313.0
2022-10-19 12:15:00,60.59,60.61,60.55,60.55,3750.0,53.548,53.5657,53.5127,53.5127,3750.0
2022-10-19 12:20:00,60.55,60.58,60.53,60.57,5439.0,53.5127,53.5392,53.495,53.5303,5439.0
2022-10-19 12:25:00,60.56,60.56,60.45,60.49,3652.5,53.5215,53.5215,53.4243,53.4596,3652.5
2022-10-19 12:30:00,60.51,60.59,60.51,60.57,2650.5,53.4773,53.548,53.4773,53.5303,2650.5
2022-10-19 12:35:00,60.61,60.61,60.52,60.52,5511.0,53.5657,53.5657,53.4861,53.4861,5511.0
2022-10-19 12:40:00,60.52,60.54,60.4,60.4,7177.5,53.4861,53.5038,53.3801,53.3801,7177.5
2022-10-19 12:45:00,60.41,60.41,60.27,60.29,2850.0,53.3889,53.3889,53.2652,53.2829,2850.0
2022-10-19 12:50:00,60.27,60.35,60.27,60.35,5193.0,53.2652,53.3359,53.2652,53.3359,5193.0
2022-10-19 12:55:00,60.34,60.36,60.29,60.29,2751.0,53.3271,53.3447,53.2829,53.2829,2751.0
2022-10-19 13:00:00,60.3,60.36,60.08,60.11,11473.5,53.2917,53.3447,53.0973,53.1238,11473.5
2022-10-19 13:05:00,60.07,60.18,60.04,60.18,7651.5,53.0884,53.1857,53.0619,53.1857,7651.5
2022-10-19 13:10:00,60.15,60.19,60.11,60.13,6738.0,53.1591,53.1945,53.1238,53.1415,6738.0
2022-10-19 13:15:00,60.11,60.15,60.09,60.13,5980.5,53.1238,53.1591,53.1061,53.1415,5980.5
2022-10-19 13:20:00,60.13,60.18,60.12,60.17,10197.0,53.1415,53.1857,53.1326,53.1768,10197.0
2022-10-19 13:25:00,60.17,60.25,60.17,60.19,10138.5,53.1768,53.2475,53.1768,53.1945,10138.5
2022-10-19 13:30:00,60.21,60.21,60.16,60.16,8706.0,53.2122,53.2122,53.168,53.168,8706.0
2022-10-19 13:35:00,60.16,60.18,60.06,60.08,7912.5,53.168,53.1857,53.0796,53.0973,7912.5
2022-10-19 13:40:00,60.07,60.13,60.04,60.13,6475.5,53.0884,53.1415,53.0619,53.1415,6475.5
2022-10-19 13:45:00,60.13,60.14,60.04,60.05,6403.5,53.1415,53.1503,53.0619,53.0708,6403.5
2022-10-19 13:50:00,60.05,60.12,60.02,60.11,10996.5,53.0708,53.1326,53.0443,53.1238,10996.5
2022-10-19 13:55:00,60.12,60.15,60.1,60.13,4467.0,53.1326,53.1591,53.115,53.1415,4467.0
2022-10-19 14:00:00,60.13,60.25,60.09,60.23,9540.0,53.1415,53.2475,53.1061,53.2298,9540.0
2022-10-19 14:05:00,60.22,60.31,60.19,60.29,8749.5,53.221,53.3006,53.1945,53.2829,8749.5
2022-10-19 14:10:00,60.29,60.31,60.25,60.27,10063.5,53.2829,53.3006,53.2475,53.2652,10063.5
2022-10-19 14:15:00,60.27,60.33,60.26,60.29,7693.5,53.2652,53.3182,53.2564,53.2829,7693.5
2022-10-19 14:20:00,60.27,60.27,60.23,60.23,9250.5,53.2652,53.2652,53.2298,53.2298,9250.5
2022-10-19 14:25:00,60.23,60.3,60.23,60.3,8775.0,53.2298,53.2917,53.2298,53.2917,8775.0
2022-10-19 14:30:00,60.29,60.29,60.21,60.27,29202.0,53.2829,53.2829,53.2122,53.2652,29202.0
2022-10-19 14:35:00,60.27,60.29,60.21,60.22,11112.0,53.2652,53.2829,53.2122,53.221,11112.0
2022-10-19 14:40:00,60.21,60.27,60.19,60.19,10213.5,53.2122,53.2652,53.1945,53.1945,10213.5
2022-10-19 14:45:00,60.18,60.21,60.16,60.19,12238.5,53.1857,53.2122,53.168,53.1945,12238.5
2022-10-19 14:50:00,60.19,60.27,60.19,60.27,12906.0,53.1945,53.2652,53.1945,53.2652,12906.0
2022-10-19 14:55:00,60.26,60.28,60.25,60.27,7090.5,53.2564,53.274,53.2475,53.2652,7090.5
2022-10-19 15:00:00,60.29,60.41,60.27,60.39,16420.5,53.2829,53.3889,53.2652,53.3713,16420.5
2022-10-19 15:05:00,60.37,60.45,60.35,60.44,6345.0,53.3536,53.4243,53.3359,53.4154,6345.0
2022-10-19 15:10:00,60.45,60.49,60.43,60.46,7705.5,53.4243,53.4596,53.4066,53.4331,7705.5
2022-10-19 15:15:00,60.45,60.59,60.45,60.54,8958.0,53.4243,53.548,53.4243,53.5038,8958.0
2022-10-19 15:20:00,60.55,60.59,60.53,60.55,8259.0,53.5127,53.548,53.495,53.5127,8259.0
2022-10-19 15:25:00,60.54,60.57,60.45,60.46,23566.5,53.5038,53.5303,53.4243,53.4331,23566.5
2022-10-19 15:30:00,60.47,60.48,60.41,60.47,13612.5,53.442,53.4508,53.3889,53.442,13612.5
2022-10-19 15:35:00,60.48,60.5,60.42,60.43,12955.5,53.4508,53.4685,53.3978,53.4066,12955.5
2022-10-19 15:40:00,60.4,60.47,60.39,60.46,30669.0,53.3801,53.442,53.3713,53.4331,30669.0
2022-10-19 15:45:00,60.47,60.47,60.37,60.42,24405.0,53.442,53.442,53.3536,53.3978,24405.0
2022-10-19 15:50:00,60.41,60.52,60.37,60.52,79677.0,53.3889,53.4861,53.3536,53.4861,79677.0
2022-10-19 15:55:00,60.51,60.53,60.45,60.51,128629.5,53.4773,53.495,53.4243,53.4773,128629.5
2022-10-20 09:30:00,60.57,60.67,59.85,59.99,65416.5,53.5303,53.6187,52.894,53.0177,65416.5
2022-10-20 09:35:00,59.98,60.02,59.73,59.83,24111.0,53.0089,53.0443,52.788,52.8763,24111.0
2022-10-20 09:40:00,59.81,59.99,59.81,59.96,10831.5,52.8587,53.0177,52.8587,52.9912,10831.5
2022-10-20 09:45:00,59.97,60.13,59.9,60.08,11103.0,53.0001,53.1415,52.9382,53.0973,11103.0
2022-10-20 09:50:00,60.13,60.25,60.07,60.07,11697.0,53.1415,53.2475,53.0884,53.0884,11697.0
2022-10-20 09:55:00,60.13,60.24,60.08,60.08,12739.5,53.1415,53.2387,53.0973,53.0973,12739.5
2022-10-20 10:00:00,60.09,60.18,60.05,60.18,23479.5,53.1061,53.1857,53.0708,53.1857,23479.5
2022-10-20 10:05:00,60.18,60.3,60.13,60.3,18880.5,53.1857,53.2917,53.1415,53.2917,18880.5
2022-10-20 10:10:00,60.31,60.31,60.21,60.21,6996.0,53.3006,53.3006,53.2122,53.2122,6996.0
2022-10-20 10:15:00,60.21,60.21,60.05,60.12,17173.5,53.2122,53.2122,53.0708,53.1326,17173.5
2022-10-20 10:20:00,60.17,60.23,60.14,60.19,7200.0,53.1768,53.2298,53.1503,53.1945,7200.0
2022-10-20 10:25:00,60.17,60.17,60.01,60.05,11227.5,53.1768,53.1768,53.0354,53.0708,11227.5
2022-10-20 10:30:00,60.06,60.11,59.91,59.96,6418.5,53.0796,53.1238,52.947,52.9912,6418.5
2022-10-20 10:35:00,60.0,60.01,59.93,59.94,4222.5,53.0266,53.0354,52.9647,52.9736,4222.5
2022-10-20 10:40:00,59.94,59.94,59.81,59.87,4644.0,52.9736,52.9736,52.8587,52.9117,4644.0
2022-10-20 10:45:00,59.9,59.98,59.9,59.96,2575.5,52.9382,53.0089,52.9382,52.9912,2575.5
2022-10-20 10:50:00,59.93,59.95,59.78,59.78,12048.0,52.9647,52.9824,52.8321,52.8321,12048.0
2022-10-20 10:55:00,59.77,59.99,59.72,59.93,31071.0,52.8233,53.0177,52.7791,52.9647,31071.0
2022-10-20 11:00:00,59.94,59.95,59.79,59.82,5550.0,52.9736,52.9824,52.841,52.8675,5550.0
2022-10-20 11:05:00,59.83,59.91,59.81,59.87,3900.0,52.8763,52.947,52.8587,52.9117,3900.0
2022-10-20 11:10:00,59.88,59.92,59.83,59.87,12886.5,52.9205,52.9559,52.8763,52.9117,12886.5
2022-10-20 11:15:00,59.87,59.87,59.71,59.71,6889.5,52.9117,52.9117,52.7703,52.7703,6889.5
2022-10-20 11:20:00,59.73,59.73,59.65,59.65,5742.0,52.788,52.788,52.7173,52.7173,5742.0
2022-10-20 11:25:00,59.63,59.63,59.39,59.42,11100.0,52.6996,52.6996,52.4875,52.514,11100.0
2022-10-20 11:30:00,59.39,59.49,59.37,59.46,21669.0,52.4875,52.5759,52.4698,52.5493,21669.0
2022-10-20 11:35:00,59.49,59.59,59.47,59.54,13974.0,52.5759,52.6642,52.5582,52.62,13974.0
2022-10-20 11:40:00,59.54,59.57,59.52,59.57,4576.5,52.62,52.6466,52.6024,52.6466,4576.5
2022-10-20 11:45:00,59.57,59.57,59.47,59.47,13494.0,52.6466,52.6466,52.5582,52.5582,13494.0
2022-10-20 11:50:00,59.46,59.46,59.35,59.35,11095.5,52.5493,52.5493,52.4521,52.4521,11095.5
2022-10-20 11:55:00,59.35,59.35,59.21,59.21,10926.0,52.4521,52.4521,52.3284,52.3284,10926.0
2022-10-20 12:00:00,59.21,59.26,59.07,59.13,8781.0,52.3284,52.3726,52.2047,52.2577,8781.0
2022-10-20 12:05:00,59.11,59.11,58.97,58.98,7048.5,52.24,52.24,52.1163,52.1251,7048.5
2022-10-20 12:10:00,58.95,58.99,58.93,58.94,7156.5,52.0986,52.134,52.0809,52.0898,7156.5
2022-10-20 12:15:00,58.94,59.2,58.94,59.15,22677.0,52.0898,52.3196,52.0898,52.2754,22677.0
2022-10-20 12:20:00,59.15,59.15,59.02,59.03,11179.5,52.2754,52.2754,52.1605,52.1693,11179.5
2022-10-20 12:25:00,59.03,59.05,58.89,58.93,17275.5,52.1693,52.187,52.0456,52.0809,17275.5
2022-10-20 12:30:00,58.9,58.91,58.83,58.85,8815.5,52.0544,52.0633,51.9926,52.0102,8815.5
2022-10-20 12:35:00,58.84,58.84,58.73,58.78,11964.0,52.0014,52.0014,51.9042,51.9484,11964.0
2022-10-20 12:40:00,58.78,58.81,58.77,58.77,11358.0,51.9484,51.9749,51.9395,51.9395,11358.0
2022-10-20 12:45:00,58.73,58.74,58.65,58.74,16629.0,51.9042,51.913,51.8335,51.913,16629.0
2022-10-20 12:50:00,58.74,58.77,58.71,58.77,45705.0,51.913,51.9395,51.8865,51.9395,45705.0
2022-10-20 12:55:00,58.76,58.81,58.75,58.78,6891.0,51.9307,51.9749,51.9219,51.9484,6891.0
2022-10-20 13:00:00,58.77,58.81,58.71,58.79,11479.5,51.9395,51.9749,51.8865,51.9572,11479.5
2022-10-20 13:05:00,58.79,58.79,58.43,58.52,7248.0,51.9572,51.9572,51.6391,51.7186,7248.0
2022-10-20 13:10:00,58.51,58.62,58.5,58.53,5140.5,51.7098,51.807,51.7009,51.7274,5140.5
2022-10-20 13:15:00,58.54,58.55,58.45,58.45,6817.5,51.7363,51.7451,51.6567,51.6567,6817.5
2022-10-20 13:20:00,58.45,58.57,58.44,58.51,37660.5,51.6567,51.7628,51.6479,51.7098,37660.5
2022-10-20 13:25:00,58.53,58.61,58.52,58.59,35046.0,51.7274,51.7981,51.7186,51.7805,35046.0
2022-10-20 13:30:00,58.61,58.67,58.58,58.67,16101.0,51.7981,51.8512,51.7716,51.8512,16101.0
2022-10-20 13:35:00,58.67,58.71,58.67,58.7,83143.5,51.8512,51.8865,51.8512,51.8777,83143.5
2022-10-20 13:40:00,58.7,58.7,58.59,58.63,19458.0,51.8777,51.8777,51.7805,51.8158,19458.0
2022-10-20 13:45:00,58.63,58.67,58.47,58.47,7684.5,51.8158,51.8512,51.6744,51.6744,7684.5
2022-10-20 13:50:00,58.43,58.47,58.35,58.4,12555.0,51.6391,51.6744,51.5683,51.6125,12555.0
2022-10-20 13:55:00,58.38,58.45,58.38,58.41,4050.0,51.5949,51.6567,51.5949,51.6214,4050.0
2022-10-20 14:00:00,58.46,58.46,58.34,58.34,4767.0,51.6656,51.6656,51.5595,51.5595,4767.0
2022-10-20 14:05:00,58.34,58.39,58.29,58.33,5877.0,51.5595,51.6037,51.5153,51.5507,5877.0
2022-10-20 14:10:00,58.32,58.32,58.22,58.22,6213.0,51.5418,51.5418,51.4535,51.4535,6213.0
2022-10-20 14:15:00,58.21,58.29,58.21,58.27,11007.0,51.4446,51.5153,51.4446,51.4976,11007.0
2022-10-20 14:20:00,58.27,58.31,58.23,58.24,9294.0,51.4976,51.533,51.4623,51.4711,9294.0
2022-10-20 14:25:00,58.25,58.29,58.24,58.26,5769.0,51.48,51.5153,51.4711,51.4888,5769.0
2022-10-20 14:30:00,58.26,58.37,58.24,58.37,13525.5,51.4888,51.586,51.4711,51.586,13525.5
2022-10-20 14:35:00,58.37,58.43,58.36,58.39,10014.0,51.586,51.6391,51.5772,51.6037,10014.0
2022-10-20 14:40:00,58.39,58.41,58.33,58.33,12060.0,51.6037,51.6214,51.5507,51.5507,12060.0
2022-10-20 14:45:00,58.34,58.37,58.33,58.37,13909.5,51.5595,51.586,51.5507,51.586,13909.5
2022-10-20 14:50:00,58.37,58.46,58.33,58.45,22102.5,51.586,51.6656,51.5507,51.6567,22102.5
2022-10-20 14:55:00,58.43,58.51,58.41,58.43,19986.0,51.6391,51.7098,51.6214,51.6391,19986.0
2022-10-20 15:00:00,58.43,58.47,58.42,58.42,9928.5,51.6391,51.6744,51.6302,51.6302,9928.5
2022-10-20 15:05:00,58.41,58.55,58.4,58.53,18300.0,51.6214,51.7451,51.6125,51.7274,18300.0
2022-10-20 15:10:00,58.52,58.57,58.51,58.54,18960.0,51.7186,51.7628,51.7098,51.7363,18960.0
2022-10-20 15:15:00,58.51,58.53,58.45,58.46,13291.5,51.7098,51.7274,51.6567,51.6656,13291.5
2022-10-20 15:20:00,58.46,58.47,58.32,58.35,17431.5,51.6656,51.6744,51.5418,51.5683,17431.5
2022-10-20 15:25:00,58.35,58.37,58.28,58.29,17599.5,51.5683,51.586,51.5065,51.5153,17599.5
2022-10-20 15:30:00,58.29,58.38,58.28,58.35,25992.0,51.5153,51.5949,51.5065,51.5683,25992.0
2022-10-20 15:35:00,58.35,58.44,58.33,58.39,23425.5,51.5683,51.6479,51.5507,51.6037,23425.5
2022-10-20 15:40:00,58.41,58.49,58.37,58.49,26062.5,51.6214,51.6921,51.586,51.6921,26062.5
2022-10-20 15:45:00,58.48,58.49,58.41,58.45,45517.5,51.6832,51.6921,51.6214,51.6567,45517.5
2022-10-20 15:50:00,58.44,58.53,58.41,58.5,73030.5,51.6479,51.7274,51.6214,51.7009,73030.5
2022-10-20 15:55:00,58.5,58.5,58.34,58.36,203997.0,51.7009,51.7009,51.5595,51.5772,203997.0
2022-10-21 09:30:00,58.53,58.97,58.47,58.61,208519.5,51.7274,52.1163,51.6744,51.7981,208519.5
2022-10-21 09:35:00,58.61,59.0,58.6,58.71,9603.0,51.7981,52.1428,51.7893,51.8865,9603.0
2022-10-21 09:40:00,58.8,59.23,58.68,59.21,22153.5,51.966,52.3461,51.86,52.3284,22153.5
2022-10-21 09:45:00,59.26,59.67,59.22,59.39,24178.5,52.3726,52.7349,52.3372,52.4875,24178.5
2022-10-21 09:50:00,59.44,59.51,59.29,59.41,20787.0,52.5317,52.5935,52.3991,52.5052,20787.0
2022-10-21 09:55:00,59.45,59.53,59.35,59.5,13816.5,52.5405,52.6112,52.4521,52.5847,13816.5
2022-10-21 10:00:00,59.51,59.59,59.37,59.43,27043.5,52.5935,52.6642,52.4698,52.5228,27043.5
2022-10-21 10:05:00,59.37,59.63,59.35,59.45,31117.5,52.4698,52.6996,52.4521,52.5405,31117.5
2022-10-21 10:10:00,59.45,59.49,59.21,59.32,37120.5,52.5405,52.5759,52.3284,52.4256,37120.5
2022-10-21 10:15:00,59.32,59.51,59.31,59.39,14769.0,52.4256,52.5935,52.4168,52.4875,14769.0
2022-10-21 10:20:00,59.36,59.38,59.17,59.17,20098.5,52.461,52.4786,52.293,52.293,20098.5
2022-10-21 10:25:00,59.19,59.21,59.05,59.08,14964.0,52.3107,52.3284,52.187,52.2135,14964.0
2022-10-21 10:30:00,59.09,59.2,59.01,59.02,13812.0,52.2223,52.3196,52.1516,52.1605,13812.0
2022-10-21 10:35:00,59.01,59.05,58.84,58.96,18031.5,52.1516,52.187,52.0014,52.1075,18031.5
2022-10-21 10:40:00,58.96,59.09,58.87,58.95,15301.5,52.1075,52.2223,52.0279,52.0986,15301.5
2022-10-21 10:45:00,58.93,59.19,58.93,59.16,17223.0,52.0809,52.3107,52.0809,52.2842,17223.0
2022-10-21 10:50:00,59.21,59.27,59.15,59.22,13228.5,52.3284,52.3814,52.2754,52.3372,13228.5
2022-10-21 10:55:00,59.25,59.25,58.91,58.96,12049.5,52.3637,52.3637,52.0633,52.1075,12049.5
2022-10-21 11:00:00,58.93,58.93,58.79,58.81,14283.0,52.0809,52.0809,51.9572,51.9749,14283.0
2022-10-21 11:05:00,58.83,58.87,58.73,58.84,20101.5,51.9926,52.0279,51.9042,52.0014,20101.5
2022-10-21 11:10:00,58.86,59.01,58.86,59.0,10716.0,52.0191,52.1516,52.0191,52.1428,10716.0
2022-10-21 11:15:00,59.01,59.09,58.97,59.01,9133.5,52.1516,52.2223,52.1163,52.1516,9133.5
2022-10-21 11:20:00,58.97,59.17,58.93,59.04,9774.0,52.1163,52.293,52.0809,52.1782,9774.0
2022-10-21 11:25:00,59.05,59.18,59.03,59.09,6300.0,52.187,52.3019,52.1693,52.2223,6300.0
2022-10-21 11:30:00,59.12,59.35,59.11,59.33,14274.0,52.2489,52.4521,52.24,52.4345,14274.0
2022-10-21 11:35:00,59.31,59.35,59.09,59.12,12586.5,52.4168,52.4521,52.2223,52.2489,12586.5
2022-10-21 11:40:00,59.1,59.33,59.1,59.33,9679.5,52.2312,52.4345,52.2312,52.4345,9679.5
2022-10-21 11:45:00,59.36,59.52,59.33,59.48,13216.5,52.461,52.6024,52.4345,52.567,13216.5
2022-10-21 11:50:00,59.47,59.56,59.47,59.56,11044.5,52.5582,52.6377,52.5582,52.6377,11044.5
2022-10-21 11:55:00,59.53,59.67,59.53,59.65,22528.5,52.6112,52.7349,52.6112,52.7173,22528.5
2022-10-21 12:00:00,59.65,59.72,59.63,59.65,9556.5,52.7173,52.7791,52.6996,52.7173,9556.5
2022-10-21 12:05:00,59.67,59.67,59.49,59.54,11439.0,52.7349,52.7349,52.5759,52.62,11439.0
2022-10-21 12:10:00,59.54,59.55,59.46,59.53,18411.0,52.62,52.6289,52.5493,52.6112,18411.0
2022-10-21 12:15:00,59.51,59.51,59.38,59.38,12751.5,52.5935,52.5935,52.4786,52.4786,12751.5
2022-10-21 12:20:00,59.38,59.47,59.33,59.45,10830.0,52.4786,52.5582,52.4345,52.5405,10830.0
2022-10-21 12:25:00,59.45,59.47,59.29,59.29,11508.0,52.5405,52.5582,52.3991,52.3991,11508.0
2022-10-21 12:30:00,59.34,59.51,59.34,59.51,7500.0,52.4433,52.5935,52.4433,52.5935,7500.0
2022-10-21 12:35:00,59.51,59.67,59.49,59.52,13977.0,52.5935,52.7349,52.5759,52.6024,13977.0
2022-10-21 12:40:00,59.51,59.59,59.51,59.54,8785.5,52.5935,52.6642,52.5935,52.62,8785.5
2022-10-21 12:45:00,59.54,59.67,59.54,59.59,13147.5,52.62,52.7349,52.62,52.6642,13147.5
2022-10-21 12:50:00,59.57,59.67,59.57,59.63,15159.0,52.6466,52.7349,52.6466,52.6996,15159.0
2022-10-21 12:55:00,59.65,59.69,59.6,59.65,14649.0,52.7173,52.7526,52.6731,52.7173,14649.0
2022-10-21 13:00:00,59.65,59.87,59.65,59.78,26749.5,52.7173,52.9117,52.7173,52.8321,26749.5
2022-10-21 13:05:00,59.78,59.81,59.69,59.69,17596.5,52.8321,52.8587,52.7526,52.7526,17596.5
2022-10-21 13:10:00,59.71,59.73,59.64,59.65,11332.5,52.7703,52.788,52.7084,52.7173,11332.5
2022-10-21 13:15:00,59.65,59.67,59.57,59.67,15756.0,52.7173,52.7349,52.6466,52.7349,15756.0
2022-10-21 13:20:00,59.64,59.7,59.59,59.6,10873.5,52.7084,52.7614,52.6642,52.6731,10873.5
2022-10-21 13:25:00,59.61,59.69,59.6,59.68,13204.5,52.6819,52.7526,52.6731,52.7438,13204.5
2022-10-21 13:30:00,59.68,59.83,59.66,59.75,26422.5,52.7438,52.8763,52.7261,52.8056,26422.5
2022-10-21 13:35:00,59.75,59.76,59.65,59.74,14589.0,52.8056,52.8145,52.7173,52.7968,14589.0
2022-10-21 13:40:00,59.73,59.83,59.72,59.83,16153.5,52.788,52.8763,52.7791,52.8763,16153.5
2022-10-21 13:45:00,59.83,59.98,59.83,59.97,12741.0,52.8763,53.0089,52.8763,53.0001,12741.0
2022-10-21 13:50:00,59.97,60.03,59.92,59.99,26977.5,53.0001,53.0531,52.9559,53.0177,26977.5
2022-10-21 13:55:00,60.0,60.01,59.95,59.98,15231.0,53.0266,53.0354,52.9824,53.0089,15231.0
2022-10-21 14:00:00,60.01,60.08,59.99,60.08,21981.0,53.0354,53.0973,53.0177,53.0973,21981.0
2022-10-21 14:05:00,60.08,60.11,60.07,60.09,14569.5,53.0973,53.1238,53.0884,53.1061,14569.5
2022-10-21 14:10:00,60.11,60.13,60.05,60.05,13015.5,53.1238,53.1415,53.0708,53.0708,13015.5
2022-10-21 14:15:00,60.06,60.09,59.97,59.97,17749.5,53.0796,53.1061,53.0001,53.0001,17749.5
2022-10-21 14:20:00,59.96,59.99,59.93,59.94,15451.5,52.9912,53.0177,52.9647,52.9736,15451.5
2022-10-21 14:25:00,59.94,60.13,59.93,60.11,18399.0,52.9736,53.1415,52.9647,53.1238,18399.0
2022-10-21 14:30:00,60.12,60.2,60.12,60.14,13851.0,53.1326,53.2033,53.1326,53.1503,13851.0
2022-10-21 14:35:00,60.13,60.15,60.09,60.15,24876.0,53.1415,53.1591,53.1061,53.1591,24876.0
2022-10-21 14:40:00,60.14,60.21,60.12,60.13,16689.0,53.1503,53.2122,53.1326,53.1415,16689.0
2022-10-21 14:45:00,60.12,60.15,60.1,60.12,10722.0,53.1326,53.1591,53.115,53.1326,10722.0
2022-10-21 14:50:00,60.13,60.14,60.08,60.09,9496.5,53.1415,53.1503,53.0973,53.1061,9496.5
2022-10-21 14:55:00,60.07,60.19,60.07,60.19,12825.0,53.0884,53.1945,53.0884,53.1945,12825.0
2022-10-21 15:00:00,60.2,60.32,60.2,60.3,11775.0,53.2033,53.3094,53.2033,53.2917,11775.0
2022-10-21 15:05:00,60.3,60.3,60.19,60.23,11572.5,53.2917,53.2917,53.1945,53.2298,11572.5
2022-10-21 15:10:00,60.23,60.26,60.21,60.24,16594.5,53.2298,53.2564,53.2122,53.2387,16594.5
2022-10-21 15:15:00,60.24,60.33,60.22,60.3,17436.0,53.2387,53.3182,53.221,53.2917,17436.0
2022-10-21 15:20:00,60.27,60.37,60.27,60.37,15000.0,53.2652,53.3536,53.2652,53.3536,15000.0
2022-10-21 15:25:00,60.37,60.41,60.37,60.4,16882.5,53.3536,53.3889,53.3536,53.3801,16882.5
2022-10-21 15:30:00,60.4,60.43,60.36,60.39,27051.0,53.3801,53.4066,53.3447,53.3713,27051.0
2022-10-21 15:35:00,60.39,60.4,60.31,60.36,24664.5,53.3713,53.3801,53.3006,53.3447,24664.5
2022-10-21 15:40:00,60.37,60.4,60.31,60.35,28651.5,53.3536,53.3801,53.3006,53.3359,28651.5
2022-10-21 15:45:00,60.34,60.35,60.3,60.33,27918.0,53.3271,53.3359,53.2917,53.3182,27918.0
2022-10-21 15:50:00,60.32,60.43,60.19,60.2,72858.0,53.3094,53.4066,53.1945,53.2033,72858.0
2022-10-21 15:55:00,60.19,60.19,60.05,60.11,201987.0,53.1945,53.1945,53.0708,53.1238,201987.0
2022-10-24 09:30:00,60.73,60.95,60.57,60.93,50838.0,53.6717,53.8662,53.5303,53.8485,50838.0
2022-10-24 09:35:00,60.99,61.19,60.95,60.97,19911.0,53.9015,54.0783,53.8662,53.8838,19911.0
2022-10-24 09:40:00,60.91,60.94,60.72,60.94,15640.5,53.8308,53.8573,53.6629,53.8573,15640.5
2022-10-24 09:45:00,60.93,61.45,60.93,61.03,45385.5,53.8485,54.3081,53.8485,53.9369,45385.5
2022-10-24 09:50:00,60.97,61.17,60.95,61.11,18741.0,53.8838,54.0606,53.8662,54.0076,18741.0
2022-10-24 09:55:00,61.16,61.23,61.03,61.17,13485.0,54.0518,54.1136,53.9369,54.0606,13485.0
2022-10-24 10:00:00,61.17,61.2,60.83,60.87,41953.5,54.0606,54.0871,53.7601,53.7955,41953.5
2022-10-24 10:05:00,60.83,61.01,60.73,60.94,44494.5,53.7601,53.9192,53.6717,53.8573,44494.5
2022-10-24 10:10:00,60.96,61.31,60.93,61.25,21757.5,53.875,54.1843,53.8485,54.1313,21757.5
2022-10-24 10:15:00,61.21,61.21,60.95,61.03,20962.5,54.0959,54.0959,53.8662,53.9369,20962.5
2022-10-24 10:20:00,61.03,61.05,60.73,60.79,34939.5,53.9369,53.9545,53.6717,53.7248,34939.5
2022-10-24 10:25:00,60.8,61.0,60.79,60.99,21234.0,53.7336,53.9104,53.7248,53.9015,21234.0
2022-10-24 10:30:00,60.97,61.05,60.86,61.02,9625.5,53.8838,53.9545,53.7866,53.928,9625.5
2022-10-24 10:35:00,61.04,61.24,61.03,61.15,28296.0,53.9457,54.1225,53.9369,54.0429,28296.0
2022-10-24 10:40:00,61.15,61.16,60.85,60.89,18303.0,54.0429,54.0518,53.7778,53.8131,18303.0
2022-10-24 10:45:00,60.88,60.95,60.77,60.86,28831.5,53.8043,53.8662,53.7071,53.7866,28831.5
2022-10-24 10:50:00,60.86,61.16,60.85,61.09,11922.0,53.7866,54.0518,53.7778,53.9899,11922.0
2022-10-24 10:55:00,61.06,61.28,60.99,61.26,18013.5,53.9634,54.1578,53.9015,54.1401,18013.5
2022-10-24 11:00:00,61.23,61.26,61.07,61.2,11211.0,54.1136,54.1401,53.9722,54.0871,11211.0
2022-10-24 11:05:00,61.22,61.25,61.03,61.09,20076.0,54.1048,54.1313,53.9369,53.9899,20076.0
2022-10-24 11:10:00,61.07,61.19,61.05,61.07,41604.0,53.9722,54.0783,53.9545,53.9722,41604.0
2022-10-24 11:15:00,61.09,61.21,60.97,61.02,41584.5,53.9899,54.0959,53.8838,53.928,41584.5
2022-10-24 11:20:00,61.04,61.24,61.04,61.14,22384.5,53.9457,54.1225,53.9457,54.0341,22384.5
2022-10-24 11:25:00,61.11,61.19,61.08,61.17,19555.5,54.0076,54.0783,53.9811,54.0606,19555.5
2022-10-24 11:30:00,61.16,61.23,61.12,61.22,21088.5,54.0518,54.1136,54.0164,54.1048,21088.5
2022-10-24 11:35:00,61.21,61.33,61.21,61.31,17097.0,54.0959,54.202,54.0959,54.1843,17097.0
2022-10-24 11:40:00,61.3,61.33,61.25,61.29,21663.0,54.1755,54.202,54.1313,54.1667,21663.0
2022-10-24 11:45:00,61.27,61.35,61.19,61.33,25657.5,54.149,54.2197,54.0783,54.202,25657.5
2022-10-24 11:50:00,61.33,61.48,61.32,61.41,13980.0,54.202,54.3346,54.1932,54.2727,13980.0
2022-10-24 11:55:00,61.39,61.5,61.37,61.44,12193.5,54.255,54.3522,54.2374,54.2992,12193.5
2022-10-24 12:00:00,61.42,61.45,61.34,61.36,15792.0,54.2815,54.3081,54.2108,54.2285,15792.0
2022-10-24 12:05:00,61.37,61.43,61.29,61.33,13675.5,54.2374,54.2904,54.1667,54.202,13675.5
2022-10-24 12:10:00,61.31,61.35,61.22,61.24,24666.0,54.1843,54.2197,54.1048,54.1225,24666.0
2022-10-24 12:15:00,61.22,61.35,61.18,61.32,26214.0,54.1048,54.2197,54.0694,54.1932,26214.0
2022-10-24 12:20:00,61.33,61.36,61.23,61.35,11031.0,54.202,54.2285,54.1136,54.2197,11031.0
2022-10-24 12:25:00,61.33,61.33,61.24,61.27,16972.5,54.202,54.202,54.1225,54.149,16972.5
2022-10-24 12:30:00,61.27,61.27,61.17,61.19,13644.0,54.149,54.149,54.0606,54.0783,13644.0
2022-10-24 12:35:00,61.17,61.25,61.17,61.21,12373.5,54.0606,54.1313,54.0606,54.0959,12373.5
2022-10-24 12:40:00,61.21,61.29,61.18,61.29,9883.5,54.0959,54.1667,54.0694,54.1667,9883.5
2022-10-24 12:45:00,61.27,61.32,61.23,61.31,10803.0,54.149,54.1932,54.1136,54.1843,10803.0
2022-10-24 12:50:00,61.31,61.35,61.21,61.24,15646.5,54.1843,54.2197,54.0959,54.1225,15646.5
2022-10-24 12:55:00,61.25,61.27,61.03,61.03,10947.0,54.1313,54.149,53.9369,53.9369,10947.0
2022-10-24 13:00:00,61.06,61.07,60.98,61.04,20682.0,53.9634,53.9722,53.8927,53.9457,20682.0
2022-10-24 13:05:00,61.07,61.12,60.99,61.12,9927.0,53.9722,54.0164,53.9015,54.0164,9927.0
2022-10-24 13:10:00,61.09,61.13,60.94,61.02,21571.5,53.9899,54.0252,53.8573,53.928,21571.5
2022-10-24 13:15:00,61.05,61.09,61.02,61.08,6283.5,53.9545,53.9899,53.928,53.9811,6283.5
2022-10-24 13:20:00,61.07,61.09,61.01,61.07,14596.5,53.9722,53.9899,53.9192,53.9722,14596.5
2022-10-24 13:25:00,61.07,61.17,61.07,61.15,7650.0,53.9722,54.0606,53.9722,54.0429,7650.0
2022-10-24 13:30:00,61.17,61.25,61.14,61.24,8250.0,54.0606,54.1313,54.0341,54.1225,8250.0
2022-10-24 13:35:00,61.23,61.28,61.21,61.27,9894.0,54.1136,54.1578,54.0959,54.149,9894.0
2022-10-24 13:40:00,61.28,61.31,61.25,61.27,10657.5,54.1578,54.1843,54.1313,54.149,10657.5
2022-10-24 13:45:00,61.26,61.29,61.19,61.23,8523.0,54.1401,54.1667,54.0783,54.1136,8523.0
2022-10-24 13:50:00,61.21,61.22,61.17,61.21,6934.5,54.0959,54.1048,54.0606,54.0959,6934.5
2022-10-24 13:55:00,61.23,61.27,61.17,61.21,14416.5,54.1136,54.149,54.0606,54.0959,14416.5
2022-10-24 14:00:00,61.19,61.31,61.19,61.27,9150.0,54.0783,54.1843,54.0783,54.149,9150.0
2022-10-24 14:05:00,61.27,61.3,61.25,61.26,11022.0,54.149,54.1755,54.1313,54.1401,11022.0
2022-10-24 14:10:00,61.24,61.25,61.19,61.21,18834.0,54.1225,54.1313,54.0783,54.0959,18834.0
2022-10-24 14:15:00,61.17,61.21,61.14,61.14,10909.5,54.0606,54.0959,54.0341,54.0341,10909.5
2022-10-24 14:20:00,61.16,61.19,61.11,61.18,15196.5,54.0518,54.0783,54.0076,54.0694,15196.5
2022-10-24 14:25:00,61.19,61.25,61.19,61.22,14824.5,54.0783,54.1313,54.0783,54.1048,14824.5
2022-10-24 14:30:00,61.23,61.3,61.2,61.26,27660.0,54.1136,54.1755,54.0871,54.1401,27660.0
2022-10-24 14:35:00,61.26,61.29,61.23,61.28,9900.0,54.1401,54.1667,54.1136,54.1578,9900.0
2022-10-24 14:40:00,61.28,61.39,61.27,61.32,37650.0,54.1578,54.255,54.149,54.1932,37650.0
2022-10-24 14:45:00,61.34,61.41,61.31,61.41,16815.0,54.2108,54.2727,54.1843,54.2727,16815.0
2022-10-24 14:50:00,61.41,61.44,61.39,61.43,16861.5,54.2727,54.2992,54.255,54.2904,16861.5
2022-10-24 14:55:00,61.43,61.5,61.39,61.43,33442.5,54.2904,54.3522,54.255,54.2904,33442.5
2022-10-24 15:00:00,61.42,61.48,61.38,61.41,13227.0,54.2815,54.3346,54.2462,54.2727,13227.0
2022-10-24 15:05:00,61.44,61.45,61.39,61.4,8757.0,54.2992,54.3081,54.255,54.2639,8757.0
2022-10-24 15:10:00,61.41,61.45,61.37,61.45,18649.5,54.2727,54.3081,54.2374,54.3081,18649.5
2022-10-24 15:15:00,61.45,61.45,61.38,61.41,29098.5,54.3081,54.3081,54.2462,54.2727,29098.5
2022-10-24 15:20:00,61.43,61.43,61.33,61.37,18201.0,54.2904,54.2904,54.202,54.2374,18201.0
2022-10-24 15:25:00,61.37,61.43,61.35,61.39,24064.5,54.2374,54.2904,54.2197,54.255,24064.5
2022-10-24 15:30:00,61.39,61.4,61.34,61.38,25774.5,54.255,54.2639,54.2108,54.2462,25774.5
2022-10-24 15:35:00,61.38,61.4,61.33,61.35,31017.0,54.2462,54.2639,54.202,54.2197,31017.0
2022-10-24 15:40:00,61.35,61.37,61.33,61.34,34090.5,54.2197,54.2374,54.202,54.2108,34090.5
2022-10-24 15:45:00,61.34,61.43,61.31,61.43,41208.0,54.2108,54.2904,54.1843,54.2904,41208.0
2022-10-24 15:50:00,61.43,61.45,61.33,61.34,98626.5,54.2904,54.3081,54.202,54.2108,98626.5
2022-10-24 15:55:00,61.34,61.42,61.33,61.39,234906.0,54.2108,54.2815,54.202,54.255,234906.0
2022-10-25 09:30:00,63.26,63.33,59.86,59.86,183157.5,55.9077,55.9696,52.9029,52.9029,183157.5
2022-10-25 09:35:00,60.03,61.08,59.8,60.85,65991.0,53.0531,53.9811,52.8498,53.7778,65991.0
2022-10-25 09:40:00,60.87,61.21,60.67,61.09,63730.5,53.7955,54.0959,53.6187,53.9899,63730.5
2022-10-25 09:45:00,61.09,61.32,61.02,61.07,40978.5,53.9899,54.1932,53.928,53.9722,40978.5
2022-10-25 09:50:00,61.02,61.02,60.63,60.83,30346.5,53.928,53.928,53.5834,53.7601,30346.5
2022-10-25 09:55:00,60.8,61.23,60.7,61.11,23254.5,53.7336,54.1136,53.6452,54.0076,23254.5
2022-10-25 10:00:00,61.19,61.33,60.69,60.71,18853.5,54.0783,54.202,53.6364,53.6541,18853.5
2022-10-25 10:05:00,60.72,60.98,60.71,60.91,16599.0,53.6629,53.8927,53.6541,53.8308,16599.0
2022-10-25 10:10:00,60.87,61.02,60.79,60.95,17473.5,53.7955,53.928,53.7248,53.8662,17473.5
2022-10-25 10:15:00,60.92,61.35,60.87,61.35,19245.0,53.8397,54.2197,53.7955,54.2197,19245.0
2022-10-25 10:20:00,61.4,61.56,61.19,61.23,24685.5,54.2639,54.4053,54.0783,54.1136,24685.5
2022-10-25 10:25:00,61.19,61.43,61.1,61.43,50005.5,54.0783,54.2904,53.9987,54.2904,50005.5
2022-10-25 10:30:00,61.45,61.51,61.41,61.47,11151.0,54.3081,54.3611,54.2727,54.3257,11151.0
2022-10-25 10:35:00,61.47,61.51,60.93,61.14,15928.5,54.3257,54.3611,53.8485,54.0341,15928.5
2022-10-25 10:40:00,61.14,61.21,61.06,61.08,12013.5,54.0341,54.0959,53.9634,53.9811,12013.5
2022-10-25 10:45:00,61.12,61.21,61.0,61.06,13068.0,54.0164,54.0959,53.9104,53.9634,13068.0
2022-10-25 10:50:00,61.01,61.27,61.01,61.18,16290.0,53.9192,54.149,53.9192,54.0694,16290.0
2022-10-25 10:55:00,61.19,61.27,61.02,61.02,12433.5,54.0783,54.149,53.928,53.928,12433.5
2022-10-25 11:00:00,61.07,61.13,61.03,61.09,9499.5,53.9722,54.0252,53.9369,53.9899,9499.5
2022-10-25 11:05:00,61.11,61.37,61.07,61.34,12064.5,54.0076,54.2374,53.9722,54.2108,12064.5
2022-10-25 11:10:00,61.34,61.36,61.24,61.31,11121.0,54.2108,54.2285,54.1225,54.1843,11121.0
2022-10-25 11:15:00,61.33,61.43,61.3,61.37,21402.0,54.202,54.2904,54.1755,54.2374,21402.0
2022-10-25 11:20:00,61.37,61.44,61.32,61.44,12283.5,54.2374,54.2992,54.1932,54.2992,12283.5
2022-10-25 11:25:00,61.43,61.51,61.43,61.48,9228.0,54.2904,54.3611,54.2904,54.3346,9228.0
2022-10-25 11:30:00,61.48,61.65,61.47,61.57,8932.5,54.3346,54.4848,54.3257,54.4141,8932.5
2022-10-25 11:35:00,61.53,61.57,61.47,61.51,10719.0,54.3788,54.4141,54.3257,54.3611,10719.0
2022-10-25 11:40:00,61.5,61.59,61.49,61.55,11916.0,54.3522,54.4318,54.3434,54.3964,11916.0
2022-10-25 11:45:00,61.53,61.55,61.49,61.55,7837.5,54.3788,54.3964,54.3434,54.3964,7837.5
2022-10-25 11:50:00,61.55,61.67,61.55,61.67,7333.5,54.3964,54.5025,54.3964,54.5025,7333.5
2022-10-25 11:55:00,61.68,62.01,61.68,61.98,36156.0,54.5113,54.803,54.5113,54.7765,36156.0
2022-10-25 12:00:00,61.95,61.97,61.74,61.79,19297.5,54.7499,54.7676,54.5644,54.6085,19297.5
2022-10-25 12:05:00,61.78,63.0,61.67,62.43,339048.0,54.5997,55.6779,54.5025,55.1742,339048.0
2022-10-25 12:10:00,62.43,63.19,62.19,62.25,152593.5,55.1742,55.8458,54.9621,55.0151,152593.5
2022-10-25 12:15:00,62.25,62.25,61.07,61.35,194329.5,55.0151,55.0151,53.9722,54.2197,194329.5
2022-10-25 12:20:00,61.37,61.4,60.89,60.97,80355.0,54.2374,54.2639,53.8131,53.8838,80355.0
2022-10-25 12:25:00,61.01,61.37,60.75,61.17,64966.5,53.9192,54.2374,53.6894,54.0606,64966.5
2022-10-25 12:30:00,61.26,61.65,61.26,61.27,28941.0,54.1401,54.4848,54.1401,54.149,28941.0
2022-10-25 12:35:00,61.32,61.41,61.16,61.33,25255.5,54.1932,54.2727,54.0518,54.202,25255.5
2022-10-25 12:40:00,61.41,61.53,61.35,61.4,17448.0,54.2727,54.3788,54.2197,54.2639,17448.0
2022-10-25 12:45:00,61.37,61.41,61.17,61.19,17220.0,54.2374,54.2727,54.0606,54.0783,17220.0
2022-10-25 12:50:00,61.19,61.43,61.15,61.35,16578.0,54.0783,54.2904,54.0429,54.2197,16578.0
2022-10-25 12:55:00,61.33,61.33,61.21,61.27,8749.5,54.202,54.202,54.0959,54.149,8749.5
2022-10-25 13:00:00,61.27,61.47,61.27,61.28,14572.5,54.149,54.3257,54.149,54.1578,14572.5
2022-10-25 13:05:00,61.31,61.39,61.21,61.21,16705.5,54.1843,54.255,54.0959,54.0959,16705.5
2022-10-25 13:10:00,61.21,61.31,61.13,61.13,29601.0,54.0959,54.1843,54.0252,54.0252,29601.0
2022-10-25 13:15:00,61.13,61.14,60.89,60.99,46104.0,54.0252,54.0341,53.8131,53.9015,46104.0
2022-10-25 13:20:00,60.99,61.05,60.85,60.93,53499.0,53.9015,53.9545,53.7778,53.8485,53499.0
2022-10-25 13:25:00,60.95,61.03,60.9,60.98,24699.0,53.8662,53.9369,53.822,53.8927,24699.0
2022-10-25 13:30:00,60.98,61.14,60.97,61.13,17100.0,53.8927,54.0341,53.8838,54.0252,17100.0
2022-10-25 13:35:00,61.13,61.13,61.03,61.05,13995.0,54.0252,54.0252,53.9369,53.9545,13995.0
2022-10-25 13:40:00,61.06,61.09,60.99,61.01,26890.5,53.9634,53.9899,53.9015,53.9192,26890.5
2022-10-25 13:45:00,61.01,61.08,61.01,61.04,23382.0,53.9192,53.9811,53.9192,53.9457,23382.0
2022-10-25 13:50:00,61.05,61.16,61.04,61.09,20958.0,53.9545,54.0518,53.9457,53.9899,20958.0
2022-10-25 13:55:00,61.07,61.09,61.02,61.05,9742.5,53.9722,53.9899,53.928,53.9545,9742.5
2022-10-25 14:00:00,61.03,61.12,61.02,61.11,19677.0,53.9369,54.0164,53.928,54.0076,19677.0
2022-10-25 14:05:00,61.11,61.16,61.07,61.15,16245.0,54.0076,54.0518,53.9722,54.0429,16245.0
2022-10-25 14:10:00,61.15,61.22,61.13,61.18,11709.0,54.0429,54.1048,54.0252,54.0694,11709.0
2022-10-25 14:15:00,61.17,61.27,61.17,61.25,13032.0,54.0606,54.149,54.0606,54.1313,13032.0
2022-10-25 14:20:00,61.25,61.27,61.2,61.2,13642.5,54.1313,54.149,54.0871,54.0871,13642.5
2022-10-25 14:25:00,61.21,61.21,61.15,61.16,10488.0,54.0959,54.0959,54.0429,54.0518,10488.0
2022-10-25 14:30:00,61.16,61.25,61.11,61.25,24189.0,54.0518,54.1313,54.0076,54.1313,24189.0
2022-10-25 14:35:00,61.25,61.28,61.19,61.19,10320.0,54.1313,54.1578,54.0783,54.0783,10320.0
2022-10-25 14:40:00,61.19,61.23,61.11,61.11,11781.0,54.0783,54.1136,54.0076,54.0076,11781.0
2022-10-25 14:45:00,61.12,61.15,61.05,61.07,15556.5,54.0164,54.0429,53.9545,53.9722,15556.5
2022-10-25 14:50:00,61.07,61.11,61.06,61.06,20185.5,53.9722,54.0076,53.9634,53.9634,20185.5
2022-10-25 14:55:00,61.07,61.09,61.02,61.02,15490.5,53.9722,53.9899,53.928,53.928,15490.5
2022-10-25 15:00:00,61.02,61.02,60.97,60.98,14868.0,53.928,53.928,53.8838,53.8927,14868.0
2022-10-25 15:05:00,60.98,61.0,60.92,60.97,28972.5,53.8927,53.9104,53.8397,53.8838,28972.5
2022-10-25 15:10:00,60.98,61.01,60.92,60.93,19221.0,53.8927,53.9192,53.8397,53.8485,19221.0
2022-10-25 15:15:00,60.93,60.95,60.83,60.93,28614.0,53.8485,53.8662,53.7601,53.8485,28614.0
2022-10-25 15:20:00,60.93,61.09,60.91,61.06,13798.5,53.8485,53.9899,53.8308,53.9634,13798.5
2022-10-25 15:25:00,61.07,61.16,61.07,61.13,18688.5,53.9722,54.0518,53.9722,54.0252,18688.5
2022-10-25 15:30:00,61.13,61.24,61.12,61.17,28210.5,54.0252,54.1225,54.0164,54.0606,28210.5
2022-10-25 15:35:00,61.17,61.19,61.04,61.04,33829.5,54.0606,54.0783,53.9457,53.9457,33829.5
2022-10-25 15:40:00,61.05,61.07,60.94,60.97,56490.0,53.9545,53.9722,53.8573,53.8838,56490.0
2022-10-25 15:45:00,60.97,61.01,60.91,60.99,41974.5,53.8838,53.9192,53.8308,53.9015,41974.5
2022-10-25 15:50:00,61.0,61.02,60.91,60.93,90646.5,53.9104,53.928,53.8308,53.8485,90646.5
2022-10-25 15:55:00,60.93,61.16,60.93,61.16,304944.0,53.8485,54.0518,53.8485,54.0518,304944.0
2022-10-26 09:30:00,62.15,62.59,61.94,62.07,106666.5,54.9267,55.3156,54.7411,54.856,106666.5
2022-10-26 09:35:00,62.11,62.34,61.92,62.25,40024.5,54.8913,55.0946,54.7234,55.0151,40024.5
2022-10-26 09:40:00,62.29,62.34,61.61,61.75,40368.0,55.0504,55.0946,54.4495,54.5732,40368.0
2022-10-26 09:45:00,61.71,61.89,61.47,61.55,50158.5,54.5378,54.6969,54.3257,54.3964,50158.5
2022-10-26 09:50:00,61.53,61.55,61.22,61.27,26968.5,54.3788,54.3964,54.1048,54.149,26968.5
2022-10-26 09:55:00,61.27,61.41,61.27,61.27,29511.0,54.149,54.2727,54.149,54.149,29511.0
2022-10-26 10:00:00,61.3,61.69,61.27,61.66,68524.5,54.1755,54.5202,54.149,54.4936,68524.5
2022-10-26 10:05:00,61.61,61.63,61.44,61.59,32316.0,54.4495,54.4671,54.2992,54.4318,32316.0
2022-10-26 10:10:00,61.65,61.73,61.55,61.67,24573.0,54.4848,54.5555,54.3964,54.5025,24573.0
2022-10-26 10:15:00,61.66,61.78,61.53,61.73,27052.5,54.4936,54.5997,54.3788,54.5555,27052.5
2022-10-26 10:20:00,61.7,61.83,61.65,61.67,36319.5,54.529,54.6439,54.4848,54.5025,36319.5
2022-10-26 10:25:00,61.69,61.89,61.67,61.88,24553.5,54.5202,54.6969,54.5025,54.6881,24553.5
2022-10-26 10:30:00,61.89,61.93,61.63,61.78,31329.0,54.6969,54.7323,54.4671,54.5997,31329.0
2022-10-26 10:35:00,61.79,61.81,61.66,61.73,40765.5,54.6085,54.6262,54.4936,54.5555,40765.5
2022-10-26 10:40:00,61.72,61.81,61.65,61.75,35299.5,54.5467,54.6262,54.4848,54.5732,35299.5
2022-10-26 10:45:00,61.74,61.75,61.54,61.59,36822.0,54.5644,54.5732,54.3876,54.4318,36822.0
2022-10-26 10:50:00,61.61,61.83,61.61,61.83,23380.5,54.4495,54.6439,54.4495,54.6439,23380.5
2022-10-26 10:55:00,61.82,61.85,61.67,61.77,21546.0,54.6351,54.6616,54.5025,54.5909,21546.0
2022-10-26 11:00:00,61.78,62.12,61.77,62.04,23487.0,54.5997,54.9002,54.5909,54.8295,23487.0
2022-10-26 11:05:00,62.03,62.18,62.01,62.15,22566.0,54.8206,54.9532,54.803,54.9267,22566.0
2022-10-26 11:10:00,62.15,62.15,62.03,62.11,22008.0,54.9267,54.9267,54.8206,54.8913,22008.0
2022-10-26 11:15:00,62.07,62.29,62.07,62.25,22870.5,54.856,55.0504,54.856,55.0151,22870.5
2022-10-26 11:20:00,62.25,62.33,62.2,62.23,23916.0,55.0151,55.0858,54.9709,54.9974,23916.0
2022-10-26 11:25:00,62.22,62.29,62.15,62.15,22254.0,54.9886,55.0504,54.9267,54.9267,22254.0
2022-10-26 11:30:00,62.15,62.29,62.15,62.23,19294.5,54.9267,55.0504,54.9267,54.9974,19294.5
2022-10-26 11:35:00,62.23,62.32,62.17,62.21,46209.0,54.9974,55.0769,54.9444,54.9797,46209.0
2022-10-26 11:40:00,62.19,62.32,62.15,62.3,21759.0,54.9621,55.0769,54.9267,55.0593,21759.0
2022-10-26 11:45:00,62.29,62.34,62.23,62.33,25089.0,55.0504,55.0946,54.9974,55.0858,25089.0
2022-10-26 11:50:00,62.31,62.31,62.21,62.23,21576.0,55.0681,55.0681,54.9797,54.9974,21576.0
2022-10-26 11:55:00,62.25,62.26,62.06,62.18,40477.5,55.0151,55.0239,54.8472,54.9532,40477.5
2022-10-26 12:00:00,62.19,62.3,62.17,62.27,47350.5,54.9621,55.0593,54.9444,55.0328,47350.5
2022-10-26 12:05:00,62.29,62.34,62.23,62.31,35416.5,55.0504,55.0946,54.9974,55.0681,35416.5
2022-10-26 12:10:00,62.31,62.35,62.27,62.29,20575.5,55.0681,55.1035,55.0328,55.0504,20575.5
2022-10-26 12:15:00,62.29,62.46,62.27,62.41,59676.0,55.0504,55.2007,55.0328,55.1565,59676.0
2022-10-26 12:20:00,62.41,62.49,62.35,62.47,21696.0,55.1565,55.2272,55.1035,55.2095,21696.0
2022-10-26 12:25:00,62.49,62.63,62.48,62.61,17020.5,55.2272,55.3509,55.2183,55.3332,17020.5
2022-10-26 12:30:00,62.59,62.67,62.56,62.61,27274.5,55.3156,55.3863,55.289,55.3332,27274.5
2022-10-26 12:35:00,62.6,62.66,62.59,62.59,11148.0,55.3244,55.3774,55.3156,55.3156,11148.0
2022-10-26 12:40:00,62.6,62.6,62.49,62.53,82302.0,55.3244,55.3244,55.2272,55.2625,82302.0
2022-10-26 12:45:00,62.51,62.51,62.35,62.37,37674.0,55.2449,55.2449,55.1035,55.1211,37674.0
2022-10-26 12:50:00,62.37,62.37,62.17,62.27,23251.5,55.1211,55.1211,54.9444,55.0328,23251.5
2022-10-26 12:55:00,62.27,62.29,62.13,62.19,16795.5,55.0328,55.0504,54.909,54.9621,16795.5
2022-10-26 13:00:00,62.21,62.4,62.11,62.37,60892.5,54.9797,55.1476,54.8913,55.1211,60892.5
2022-10-26 13:05:00,62.36,62.48,62.31,62.4,20791.5,55.1123,55.2183,55.0681,55.1476,20791.5
2022-10-26 13:10:00,62.38,62.46,62.36,62.36,14002.5,55.13,55.2007,55.1123,55.1123,14002.5
2022-10-26 13:15:00,62.35,62.43,62.32,62.4,17140.5,55.1035,55.1742,55.0769,55.1476,17140.5
2022-10-26 13:20:00,62.4,62.42,62.37,62.37,10426.5,55.1476,55.1653,55.1211,55.1211,10426.5
2022-10-26 13:25:00,62.38,62.39,62.3,62.3,16888.5,55.13,55.1388,55.0593,55.0593,16888.5
2022-10-26 13:30:00,62.29,62.29,62.17,62.23,11418.0,55.0504,55.0504,54.9444,54.9974,11418.0
2022-10-26 13:35:00,62.22,62.25,62.19,62.23,12543.0,54.9886,55.0151,54.9621,54.9974,12543.0
2022-10-26 13:40:00,62.21,62.31,62.11,62.13,18874.5,54.9797,55.0681,54.8913,54.909,18874.5
2022-10-26 13:45:00,62.12,62.29,62.11,62.21,101125.5,54.9002,55.0504,54.8913,54.9797,101125.5
2022-10-26 13:50:00,62.21,62.29,62.19,62.29,16770.0,54.9797,55.0504,54.9621,55.0504,16770.0
2022-10-26 13:55:00,62.27,62.29,62.22,62.27,17994.0,55.0328,55.0504,54.9886,55.0328,17994.0
2022-10-26 14:00:00,62.27,62.31,62.22,62.25,22780.5,55.0328,55.0681,54.9886,55.0151,22780.5
2022-10-26 14:05:00,62.25,62.25,62.17,62.21,7951.5,55.0151,55.0151,54.9444,54.9797,7951.5
2022-10-26 14:10:00,62.22,62.28,62.2,62.23,22804.5,54.9886,55.0416,54.9709,54.9974,22804.5
2022-10-26 14:15:00,62.22,62.23,62.14,62.15,14323.5,54.9886,54.9974,54.9179,54.9267,14323.5
2022-10-26 14:20:00,62.15,62.15,62.04,62.06,9693.0,54.9267,54.9267,54.8295,54.8472,9693.0
2022-10-26 14:25:00,62.05,62.07,61.98,61.98,15378.0,54.8383,54.856,54.7765,54.7765,15378.0
2022-10-26 14:30:00,61.96,61.99,61.94,61.96,14961.0,54.7588,54.7853,54.7411,54.7588,14961.0
2022-10-26 14:35:00,61.95,62.01,61.94,62.01,13371.0,54.7499,54.803,54.7411,54.803,13371.0
2022-10-26 14:40:00,62.0,62.0,61.92,61.95,17590.5,54.7941,54.7941,54.7234,54.7499,17590.5
2022-10-26 14:45:00,61.94,61.99,61.93,61.99,21121.5,54.7411,54.7853,54.7323,54.7853,21121.5
2022-10-26 14:50:00,61.99,61.99,61.9,61.93,14901.0,54.7853,54.7853,54.7058,54.7323,14901.0
2022-10-26 14:55:00,61.93,61.98,61.87,61.94,16531.5,54.7323,54.7765,54.6792,54.7411,16531.5
2022-10-26 15:00:00,61.93,61.93,61.81,61.83,16852.5,54.7323,54.7323,54.6262,54.6439,16852.5
2022-10-26 15:05:00,61.83,61.85,61.77,61.83,19290.0,54.6439,54.6616,54.5909,54.6439,19290.0
2022-10-26 15:10:00,61.83,61.83,61.72,61.83,17187.0,54.6439,54.6439,54.5467,54.6439,17187.0
2022-10-26 15:15:00,61.83,61.85,61.81,61.81,19315.5,54.6439,54.6616,54.6262,54.6262,19315.5
2022-10-26 15:20:00,61.81,61.83,61.77,61.82,27814.5,54.6262,54.6439,54.5909,54.6351,27814.5
2022-10-26 15:25:00,61.83,61.86,61.8,61.84,32743.5,54.6439,54.6704,54.6174,54.6527,32743.5
2022-10-26 15:30:00,61.85,61.99,61.85,61.93,43399.5,54.6616,54.7853,54.6616,54.7323,43399.5
2022-10-26 15:35:00,61.92,61.93,61.85,61.86,56314.5,54.7234,54.7323,54.6616,54.6704,56314.5
2022-10-26 15:40:00,61.86,61.93,61.83,61.86,68694.0,54.6704,54.7323,54.6439,54.6704,68694.0
2022-10-26 15:45:00,61.85,61.91,61.81,61.85,68635.5,54.6616,54.7146,54.6262,54.6616,68635.5
2022-10-26 15:50:00,61.84,61.95,61.73,61.89,129424.5,54.6527,54.7499,54.5555,54.6969,129424.5
2022-10-26 15:55:00,61.92,62.0,61.85,61.87,474981.0,54.7234,54.7941,54.6616,54.6792,474981.0
2022-10-27 09:30:00,62.4,62.95,62.4,62.68,41029.5,55.1476,55.6337,55.1476,55.3951,41029.5
2022-10-27 09:35:00,62.66,62.83,62.41,62.69,33550.5,55.3774,55.5277,55.1565,55.4039,33550.5
2022-10-27 09:40:00,62.75,62.77,62.5,62.55,20148.0,55.457,55.4746,55.236,55.2802,20148.0
2022-10-27 09:45:00,62.46,62.59,62.17,62.17,21373.5,55.2007,55.3156,54.9444,54.9444,21373.5
2022-10-27 09:50:00,62.17,62.31,61.89,61.94,39507.0,54.9444,55.0681,54.6969,54.7411,39507.0
2022-10-27 09:55:00,61.96,62.25,61.95,62.22,35526.0,54.7588,55.0151,54.7499,54.9886,35526.0
2022-10-27 10:00:00,62.23,62.37,62.19,62.3,48081.0,54.9974,55.1211,54.9621,55.0593,48081.0
2022-10-27 10:05:00,62.33,62.49,62.22,62.29,26590.5,55.0858,55.2272,54.9886,55.0504,26590.5
2022-10-27 10:10:00,62.27,62.53,62.17,62.49,37765.5,55.0328,55.2625,54.9444,55.2272,37765.5
2022-10-27 10:15:00,62.53,62.66,62.42,62.63,41598.0,55.2625,55.3774,55.1653,55.3509,41598.0
2022-10-27 10:20:00,62.63,62.69,62.52,62.56,14340.0,55.3509,55.4039,55.2537,55.289,14340.0
2022-10-27 10:25:00,62.57,62.7,62.57,62.65,16773.0,55.2979,55.4128,55.2979,55.3686,16773.0
2022-10-27 10:30:00,62.63,62.69,62.59,62.61,19165.5,55.3509,55.4039,55.3156,55.3332,19165.5
2022-10-27 10:35:00,62.61,62.61,62.41,62.52,28840.5,55.3332,55.3332,55.1565,55.2537,28840.5
2022-10-27 10:40:00,62.53,62.57,62.33,62.35,41094.0,55.2625,55.2979,55.0858,55.1035,41094.0
2022-10-27 10:45:00,62.33,62.51,62.29,62.48,16342.5,55.0858,55.2449,55.0504,55.2183,16342.5
2022-10-27 10:50:00,62.5,62.6,62.49,62.53,9276.0,55.236,55.3244,55.2272,55.2625,9276.0
2022-10-27 10:55:00,62.5,62.55,62.38,62.38,15790.5,55.236,55.2802,55.13,55.13,15790.5
2022-10-27 11:00:00,62.33,62.43,62.27,62.31,13899.0,55.0858,55.1742,55.0328,55.0681,13899.0
2022-10-27 11:05:00,62.29,62.34,62.21,62.27,24517.5,55.0504,55.0946,54.9797,55.0328,24517.5
2022-10-27 11:10:00,62.27,62.35,62.25,62.25,16408.5,55.0328,55.1035,55.0151,55.0151,16408.5
2022-10-27 11:15:00,62.24,62.32,62.22,62.24,32298.0,55.0062,55.0769,54.9886,55.0062,32298.0
2022-10-27 11:20:00,62.25,62.59,62.25,62.57,17050.5,55.0151,55.3156,55.0151,55.2979,17050.5
2022-10-27 11:25:00,62.6,62.61,62.48,62.57,20745.0,55.3244,55.3332,55.2183,55.2979,20745.0
2022-10-27 11:30:00,62.57,62.64,62.35,62.56,40287.0,55.2979,55.3597,55.1035,55.289,40287.0
2022-10-27 11:35:00,62.53,62.59,62.43,62.43,44208.0,55.2625,55.3156,55.1742,55.1742,44208.0
2022-10-27 11:40:00,62.44,62.5,62.29,62.37,41014.5,55.183,55.236,55.0504,55.1211,41014.5
2022-10-27 11:45:00,62.35,62.42,62.32,62.42,55473.0,55.1035,55.1653,55.0769,55.1653,55473.0
2022-10-27 11:50:00,62.42,62.51,62.35,62.5,57648.0,55.1653,55.2449,55.1035,55.236,57648.0
2022-10-27 11:55:00,62.53,62.62,62.51,62.55,9663.0,55.2625,55.3421,55.2449,55.2802,9663.0
2022-10-27 12:00:00,62.56,62.69,62.55,62.66,22566.0,55.289,55.4039,55.2802,55.3774,22566.0
2022-10-27 12:05:00,62.65,62.8,62.65,62.77,19180.5,55.3686,55.5012,55.3686,55.4746,19180.5
2022-10-27 12:10:00,62.78,62.85,62.67,62.85,50515.5,55.4835,55.5453,55.3863,55.5453,50515.5
2022-10-27 12:15:00,62.85,62.95,62.83,62.93,16315.5,55.5453,55.6337,55.5277,55.616,16315.5
2022-10-27 12:20:00,62.91,62.95,62.87,62.95,13299.0,55.5984,55.6337,55.563,55.6337,13299.0
2022-10-27 12:25:00,62.96,62.96,62.75,62.77,18541.5,55.6426,55.6426,55.457,55.4746,18541.5
2022-10-27 12:30:00,62.77,62.92,62.77,62.9,11563.5,55.4746,55.6072,55.4746,55.5895,11563.5
2022-10-27 12:35:00,62.91,63.0,62.9,62.99,16842.0,55.5984,55.6779,55.5895,55.6691,16842.0
2022-10-27 12:40:00,63.0,63.03,62.95,62.97,12054.0,55.6779,55.7044,55.6337,55.6514,12054.0
2022-10-27 12:45:00,62.97,63.07,62.96,63.01,11134.5,55.6514,55.7398,55.6426,55.6867,11134.5
2022-10-27 12:50:00,63.01,63.09,63.01,63.08,12918.0,55.6867,55.7574,55.6867,55.7486,12918.0
2022-10-27 12:55:00,63.09,63.13,63.05,63.13,8590.5,55.7574,55.7928,55.7221,55.7928,8590.5
2022-10-27 13:00:00,63.11,63.15,63.05,63.15,13981.5,55.7751,55.8105,55.7221,55.8105,13981.5
2022-10-27 13:05:00,63.15,63.27,63.15,63.25,13771.5,55.8105,55.9165,55.8105,55.8989,13771.5
2022-10-27 13:10:00,63.23,63.25,63.17,63.25,13422.0,55.8812,55.8989,55.8282,55.8989,13422.0
2022-10-27 13:15:00,63.25,63.29,63.15,63.24,12861.0,55.8989,55.9342,55.8105,55.89,12861.0
2022-10-27 13:20:00,63.24,63.33,63.23,63.32,10851.0,55.89,55.9696,55.8812,55.9607,10851.0
2022-10-27 13:25:00,63.31,63.31,63.17,63.17,8142.0,55.9519,55.9519,55.8282,55.8282,8142.0
2022-10-27 13:30:00,63.15,63.17,63.07,63.07,11898.0,55.8105,55.8282,55.7398,55.7398,11898.0
2022-10-27 13:35:00,63.07,63.11,63.02,63.05,11221.5,55.7398,55.7751,55.6956,55.7221,11221.5
2022-10-27 13:40:00,63.05,63.19,63.05,63.18,42424.5,55.7221,55.8458,55.7221,55.837,42424.5
2022-10-27 13:45:00,63.17,63.2,63.11,63.19,22035.0,55.8282,55.8547,55.7751,55.8458,22035.0
2022-10-27 13:50:00,63.15,63.15,63.05,63.09,11952.0,55.8105,55.8105,55.7221,55.7574,11952.0
2022-10-27 13:55:00,63.09,63.1,63.0,63.01,12502.5,55.7574,55.7663,55.6779,55.6867,12502.5
2022-10-27 14:00:00,63.03,63.05,62.99,63.01,19011.0,55.7044,55.7221,55.6691,55.6867,19011.0
2022-10-27 14:05:00,63.01,63.03,62.91,62.94,21148.5,55.6867,55.7044,55.5984,55.6249,21148.5
2022-10-27 14:10:00,62.94,62.97,62.91,62.95,16174.5,55.6249,55.6514,55.5984,55.6337,16174.5
2022-10-27 14:15:00,62.94,62.97,62.93,62.96,23353.5,55.6249,55.6514,55.616,55.6426,23353.5
2022-10-27 14:20:00,62.96,62.97,62.93,62.95,9399.0,55.6426,55.6514,55.616,55.6337,9399.0
2022-10-27 14:25:00,62.95,62.95,62.9,62.91,12486.0,55.6337,55.6337,55.5895,55.5984,12486.0
2022-10-27 14:30:00,62.91,62.95,62.87,62.93,12798.0,55.5984,55.6337,55.563,55.616,12798.0
2022-10-27 14:35:00,62.94,62.94,62.83,62.83,14473.5,55.6249,55.6249,55.5277,55.5277,14473.5
2022-10-27 14:40:00,62.83,62.84,62.73,62.75,23947.5,55.5277,55.5365,55.4393,55.457,23947.5
2022-10-27 14:45:00,62.75,62.89,62.75,62.83,18451.5,55.457,55.5807,55.457,55.5277,18451.5
2022-10-27 14:50:00,62.83,62.86,62.83,62.83,21016.5,55.5277,55.5542,55.5277,55.5277,21016.5
2022-10-27 14:55:00,62.84,62.85,62.77,62.81,20835.0,55.5365,55.5453,55.4746,55.51,20835.0
2022-10-27 15:00:00,62.8,62.88,62.8,62.83,16650.0,55.5012,55.5719,55.5012,55.5277,16650.0
2022-10-27 15:05:00,62.83,62.84,62.68,62.69,15718.5,55.5277,55.5365,55.3951,55.4039,15718.5
2022-10-27 15:10:00,62.68,62.69,62.62,62.63,28047.0,55.3951,55.4039,55.3421,55.3509,28047.0
2022-10-27 15:15:00,62.64,62.69,62.63,62.67,17037.0,55.3597,55.4039,55.3509,55.3863,17037.0
2022-10-27 15:20:00,62.68,62.77,62.67,62.72,15703.5,55.3951,55.4746,55.3863,55.4305,15703.5
2022-10-27 15:25:00,62.72,62.73,62.64,62.7,15391.5,55.4305,55.4393,55.3597,55.4128,15391.5
2022-10-27 15:30:00,62.7,62.78,62.62,62.74,20980.5,55.4128,55.4835,55.3421,55.4481,20980.5
2022-10-27 15:35:00,62.73,62.75,62.7,62.72,17334.0,55.4393,55.457,55.4128,55.4305,17334.0
2022-10-27 15:40:00,62.72,62.78,62.67,62.68,30945.0,55.4305,55.4835,55.3863,55.3951,30945.0
2022-10-27 15:45:00,62.68,62.75,62.66,62.73,34947.0,55.3951,55.457,55.3774,55.4393,34947.0
2022-10-27 15:50:00,62.73,62.76,62.67,62.71,86718.0,55.4393,55.4658,55.3863,55.4216,86718.0
2022-10-27 15:55:00,62.73,62.76,62.65,62.73,254913.0,55.4393,55.4658,55.3686,55.4393,254913.0
2022-10-28 09:30:00,63.02,63.6,62.75,63.37,81262.5,55.6956,56.2082,55.457,56.0049,81262.5
2022-10-28 09:35:00,63.37,63.53,63.31,63.39,17784.0,56.0049,56.1463,55.9519,56.0226,17784.0
2022-10-28 09:40:00,63.45,63.65,63.45,63.49,40626.0,56.0756,56.2524,56.0756,56.111,40626.0
2022-10-28 09:45:00,63.54,63.73,63.41,63.69,30862.5,56.1551,56.3231,56.0403,56.2877,30862.5
2022-10-28 09:50:00,63.7,63.85,63.6,63.64,38002.5,56.2966,56.4291,56.2082,56.2435,38002.5
2022-10-28 09:55:00,63.59,63.72,63.51,63.57,9478.5,56.1993,56.3142,56.1286,56.1817,9478.5
2022-10-28 10:00:00,63.57,63.71,63.33,63.47,22645.5,56.1817,56.3054,55.9696,56.0933,22645.5
2022-10-28 10:05:00,63.49,63.49,63.3,63.33,12493.5,56.111,56.111,55.943,55.9696,12493.5
2022-10-28 10:10:00,63.32,63.43,63.21,63.43,25990.5,55.9607,56.0579,55.8635,56.0579,25990.5
2022-10-28 10:15:00,63.38,63.55,63.24,63.38,26476.5,56.0137,56.164,55.89,56.0137,26476.5
2022-10-28 10:20:00,63.35,63.35,63.23,63.29,18090.0,55.9872,55.9872,55.8812,55.9342,18090.0
2022-10-28 10:25:00,63.31,63.55,63.31,63.53,22068.0,55.9519,56.164,55.9519,56.1463,22068.0
2022-10-28 10:30:00,63.54,63.73,63.54,63.69,16779.0,56.1551,56.3231,56.1551,56.2877,16779.0
2022-10-28 10:35:00,63.67,63.67,63.41,63.47,10017.0,56.27,56.27,56.0403,56.0933,10017.0
2022-10-28 10:40:00,63.46,63.53,63.44,63.44,16020.0,56.0844,56.1463,56.0668,56.0668,16020.0
2022-10-28 10:45:00,63.45,63.57,63.45,63.57,21223.5,56.0756,56.1817,56.0756,56.1817,21223.5
2022-10-28 10:50:00,63.58,63.71,63.58,63.65,10653.0,56.1905,56.3054,56.1905,56.2524,10653.0
2022-10-28 10:55:00,63.61,63.67,63.58,63.67,18805.5,56.217,56.27,56.1905,56.27,18805.5
2022-10-28 11:00:00,63.68,63.76,63.62,63.65,21210.0,56.2789,56.3496,56.2259,56.2524,21210.0
2022-10-28 11:05:00,63.61,63.71,63.58,63.69,9582.0,56.217,56.3054,56.1905,56.2877,9582.0
2022-10-28 11:10:00,63.67,63.75,63.61,63.71,21829.5,56.27,56.3407,56.217,56.3054,21829.5
2022-10-28 11:15:00,63.71,63.75,63.63,63.75,7987.5,56.3054,56.3407,56.2347,56.3407,7987.5
2022-10-28 11:20:00,63.75,63.79,63.71,63.72,7125.0,56.3407,56.3761,56.3054,56.3142,7125.0
2022-10-28 11:25:00,63.72,63.79,63.69,63.79,9043.5,56.3142,56.3761,56.2877,56.3761,9043.5
2022-10-28 11:30:00,63.8,63.87,63.79,63.79,19063.5,56.3849,56.4468,56.3761,56.3761,19063.5
2022-10-28 11:35:00,63.77,63.81,63.73,63.8,11581.5,56.3584,56.3938,56.3231,56.3849,11581.5
2022-10-28 11:40:00,63.79,63.82,63.73,63.76,18777.0,56.3761,56.4026,56.3231,56.3496,18777.0
2022-10-28 11:45:00,63.77,63.91,63.77,63.89,24547.5,56.3584,56.4821,56.3584,56.4645,24547.5
2022-10-28 11:50:00,63.9,63.95,63.89,63.91,17848.5,56.4733,56.5175,56.4645,56.4821,17848.5
2022-10-28 11:55:00,63.92,63.93,63.87,63.92,23283.0,56.491,56.4998,56.4468,56.491,23283.0
2022-10-28 12:00:00,63.93,63.93,63.84,63.85,21634.5,56.4998,56.4998,56.4203,56.4291,21634.5
2022-10-28 12:05:00,63.85,63.85,63.69,63.69,18475.5,56.4291,56.4291,56.2877,56.2877,18475.5
2022-10-28 12:10:00,63.69,63.73,63.66,63.67,21606.0,56.2877,56.3231,56.2612,56.27,21606.0
2022-10-28 12:15:00,63.71,63.83,63.71,63.77,47431.5,56.3054,56.4114,56.3054,56.3584,47431.5
2022-10-28 12:20:00,63.75,63.8,63.73,63.8,10570.5,56.3407,56.3849,56.3231,56.3849,10570.5
2022-10-28 12:25:00,63.8,63.84,63.73,63.77,13587.0,56.3849,56.4203,56.3231,56.3584,13587.0
2022-10-28 12:30:00,63.78,63.84,63.76,63.84,7834.5,56.3673,56.4203,56.3496,56.4203,7834.5
2022-10-28 12:35:00,63.84,63.87,63.78,63.79,25366.5,56.4203,56.4468,56.3673,56.3761,25366.5
2022-10-28 12:40:00,63.78,63.86,63.75,63.85,7885.5,56.3673,56.438,56.3407,56.4291,7885.5
2022-10-28 12:45:00,63.83,63.85,63.77,63.83,11122.5,56.4114,56.4291,56.3584,56.4114,11122.5
2022-10-28 12:50:00,63.83,63.89,63.83,63.87,7765.5,56.4114,56.4645,56.4114,56.4468,7765.5
2022-10-28 12:55:00,63.88,63.9,63.87,63.89,8830.5,56.4556,56.4733,56.4468,56.4645,8830.5
2022-10-28 13:00:00,63.9,63.94,63.9,63.91,12165.0,56.4733,56.5087,56.4733,56.4821,12165.0
2022-10-28 13:05:00,63.92,63.95,63.91,63.95,7609.5,56.491,56.5175,56.4821,56.5175,7609.5
2022-10-28 13:10:00,63.95,64.03,63.93,64.02,34222.5,56.5175,56.5882,56.4998,56.5794,34222.5
2022-10-28 13:15:00,64.02,64.09,64.02,64.03,24310.5,56.5794,56.6412,56.5794,56.5882,24310.5
2022-10-28 13:20:00,64.02,64.03,63.99,64.01,9637.5,56.5794,56.5882,56.5528,56.5705,9637.5
2022-10-28 13:25:00,63.99,64.0,63.95,64.0,8187.0,56.5528,56.5617,56.5175,56.5617,8187.0
2022-10-28 13:30:00,64.0,64.02,63.97,63.99,11713.5,56.5617,56.5794,56.5352,56.5528,11713.5
2022-10-28 13:35:00,63.97,64.02,63.96,64.01,12480.0,56.5352,56.5794,56.5263,56.5705,12480.0
2022-10-28 13:40:00,64.01,64.05,64.01,64.02,13884.0,56.5705,56.6059,56.5705,56.5794,13884.0
2022-10-28 13:45:00,64.02,64.06,64.02,64.03,16812.0,56.5794,56.6147,56.5794,56.5882,16812.0
2022-10-28 13:50:00,64.04,64.07,64.04,64.05,9742.5,56.597,56.6235,56.597,56.6059,9742.5
2022-10-28 13:55:00,64.05,64.05,63.97,63.98,8827.5,56.6059,56.6059,56.5352,56.544,8827.5
2022-10-28 14:00:00,63.98,64.03,63.91,63.92,11640.0,56.544,56.5882,56.4821,56.491,11640.0
2022-10-28 14:05:00,63.91,63.91,63.81,63.81,4134.0,56.4821,56.4821,56.3938,56.3938,4134.0
2022-10-28 14:10:00,63.81,63.84,63.79,63.84,8962.5,56.3938,56.4203,56.3761,56.4203,8962.5
2022-10-28 14:15:00,63.83,63.86,63.79,63.82,15612.0,56.4114,56.438,56.3761,56.4026,15612.0
2022-10-28 14:20:00,63.83,63.84,63.79,63.81,8134.5,56.4114,56.4203,56.3761,56.3938,8134.5
2022-10-28 14:25:00,63.81,63.82,63.73,63.73,10783.5,56.3938,56.4026,56.3231,56.3231,10783.5
2022-10-28 14:30:00,63.75,63.83,63.74,63.83,15969.0,56.3407,56.4114,56.3319,56.4114,15969.0
2022-10-28 14:35:00,63.83,63.86,63.81,63.85,13200.0,56.4114,56.438,56.3938,56.4291,13200.0
2022-10-28 14:40:00,63.85,63.97,63.84,63.95,11446.5,56.4291,56.5352,56.4203,56.5175,11446.5
2022-10-28 14:45:00,63.95,64.04,63.94,63.97,28263.0,56.5175,56.597,56.5087,56.5352,28263.0
2022-10-28 14:50:00,64.0,64.07,63.99,64.03,12927.0,56.5617,56.6235,56.5528,56.5882,12927.0
2022-10-28 14:55:00,64.05,64.13,64.04,64.13,23898.0,56.6059,56.6766,56.597,56.6766,23898.0
2022-10-28 15:00:00,64.13,64.2,64.11,64.19,13257.0,56.6766,56.7384,56.6589,56.7296,13257.0
2022-10-28 15:05:00,64.19,64.2,64.11,64.15,25176.0,56.7296,56.7384,56.6589,56.6943,25176.0
2022-10-28 15:10:00,64.17,64.19,64.13,64.15,19605.0,56.7119,56.7296,56.6766,56.6943,19605.0
2022-10-28 15:15:00,64.15,64.17,64.14,64.17,21286.5,56.6943,56.7119,56.6854,56.7119,21286.5
2022-10-28 15:20:00,64.15,64.2,64.13,64.2,24468.0,56.6943,56.7384,56.6766,56.7384,24468.0
2022-10-28 15:25:00,64.22,64.28,64.19,64.25,26533.5,56.7561,56.8091,56.7296,56.7826,26533.5
2022-10-28 15:30:00,64.24,64.31,64.22,64.29,35391.0,56.7738,56.8357,56.7561,56.818,35391.0
2022-10-28 15:35:00,64.29,64.34,64.25,64.34,29878.5,56.818,56.8622,56.7826,56.8622,29878.5
2022-10-28 15:40:00,64.34,64.34,64.23,64.27,52230.0,56.8622,56.8622,56.765,56.8003,52230.0
2022-10-28 15:45:00,64.27,64.27,64.19,64.19,61353.0,56.8003,56.8003,56.7296,56.7296,61353.0
2022-10-28 15:50:00,64.19,64.31,64.13,64.28,100839.0,56.7296,56.8357,56.6766,56.8091,100839.0
2022-10-28 15:55:00,64.29,64.29,64.17,64.19,217030.5,56.818,56.818,56.7119,56.7296,217030.5
2022-10-31 09:30:00,63.6,63.75,63.53,63.65,69762.0,56.2082,56.3407,56.1463,56.2524,69762.0
2022-10-31 09:35:00,63.68,63.71,63.55,63.65,5949.0,56.2789,56.3054,56.164,56.2524,5949.0
2022-10-31 09:40:00,63.69,63.77,63.69,63.76,6495.0,56.2877,56.3584,56.2877,56.3496,6495.0
2022-10-31 09:45:00,63.77,63.84,63.66,63.66,18708.0,56.3584,56.4203,56.2612,56.2612,18708.0
2022-10-31 09:50:00,63.65,63.87,63.59,63.87,10125.0,56.2524,56.4468,56.1993,56.4468,10125.0
2022-10-31 09:55:00,63.83,63.92,63.67,63.67,5767.5,56.4114,56.491,56.27,56.27,5767.5
2022-10-31 10:00:00,63.61,63.71,63.6,63.68,9535.5,56.217,56.3054,56.2082,56.2789,9535.5
2022-10-31 10:05:00,63.69,63.8,63.63,63.79,10522.5,56.2877,56.3849,56.2347,56.3761,10522.5
2022-10-31 10:10:00,63.75,64.02,63.71,63.99,25212.0,56.3407,56.5794,56.3054,56.5528,25212.0
2022-10-31 10:15:00,63.98,64.13,63.97,64.09,6756.0,56.544,56.6766,56.5352,56.6412,6756.0
2022-10-31 10:20:00,64.08,64.13,63.91,63.96,11094.0,56.6324,56.6766,56.4821,56.5263,11094.0
2022-10-31 10:25:00,63.97,63.97,63.86,63.9,7395.0,56.5352,56.5352,56.438,56.4733,7395.0
2022-10-31 10:30:00,63.9,63.95,63.84,63.84,15516.0,56.4733,56.5175,56.4203,56.4203,15516.0
2022-10-31 10:35:00,63.83,63.89,63.81,63.81,12700.5,56.4114,56.4645,56.3938,56.3938,12700.5
2022-10-31 10:40:00,63.8,63.82,63.75,63.8,19792.5,56.3849,56.4026,56.3407,56.3849,19792.5
2022-10-31 10:45:00,63.79,63.81,63.7,63.7,20131.5,56.3761,56.3938,56.2966,56.2966,20131.5
2022-10-31 10:50:00,63.71,63.87,63.69,63.8,10504.5,56.3054,56.4468,56.2877,56.3849,10504.5
2022-10-31 10:55:00,63.79,63.81,63.72,63.79,11907.0,56.3761,56.3938,56.3142,56.3761,11907.0
2022-10-31 11:00:00,63.8,63.93,63.79,63.89,4999.5,56.3849,56.4998,56.3761,56.4645,4999.5
2022-10-31 11:05:00,63.87,63.97,63.83,63.92,4273.5,56.4468,56.5352,56.4114,56.491,4273.5
2022-10-31 11:10:00,63.91,63.93,63.87,63.87,6030.0,56.4821,56.4998,56.4468,56.4468,6030.0
2022-10-31 11:15:00,63.89,63.99,63.88,63.99,4327.5,56.4645,56.5528,56.4556,56.5528,4327.5
2022-10-31 11:20:00,63.99,64.13,63.99,64.12,6237.0,56.5528,56.6766,56.5528,56.6677,6237.0
2022-10-31 11:25:00,64.11,64.11,64.08,64.11,2850.0,56.6589,56.6589,56.6324,56.6589,2850.0
2022-10-31 11:30:00,64.1,64.15,64.08,64.13,12403.5,56.6501,56.6943,56.6324,56.6766,12403.5
2022-10-31 11:35:00,64.15,64.17,64.09,64.09,5176.5,56.6943,56.7119,56.6412,56.6412,5176.5
2022-10-31 11:40:00,64.08,64.23,64.08,64.23,7260.0,56.6324,56.765,56.6324,56.765,7260.0
2022-10-31 11:45:00,64.21,64.27,64.21,64.21,4275.0,56.7473,56.8003,56.7473,56.7473,4275.0
2022-10-31 11:50:00,64.19,64.23,64.19,64.23,4581.0,56.7296,56.765,56.7296,56.765,4581.0
2022-10-31 11:55:00,64.21,64.25,63.96,64.09,23125.5,56.7473,56.7826,56.5263,56.6412,23125.5
2022-10-31 12:00:00,64.05,64.08,63.99,64.08,12592.5,56.6059,56.6324,56.5528,56.6324,12592.5
2022-10-31 12:05:00,64.05,64.08,63.99,64.02,5116.5,56.6059,56.6324,56.5528,56.5794,5116.5
2022-10-31 12:10:00,64.04,64.19,64.03,64.15,5110.5,56.597,56.7296,56.5882,56.6943,5110.5
2022-10-31 12:15:00,64.17,64.31,64.17,64.29,8001.0,56.7119,56.8357,56.7119,56.818,8001.0
2022-10-31 12:20:00,64.25,64.33,64.23,64.23,56382.0,56.7826,56.8533,56.765,56.765,56382.0
2022-10-31 12:25:00,64.19,64.19,64.04,64.05,17644.5,56.7296,56.7296,56.597,56.6059,17644.5
2022-10-31 12:30:00,64.06,64.11,64.02,64.06,15492.0,56.6147,56.6589,56.5794,56.6147,15492.0
2022-10-31 12:35:00,64.08,64.15,64.05,64.1,14236.5,56.6324,56.6943,56.6059,56.6501,14236.5
2022-10-31 12:40:00,64.09,64.11,64.05,64.08,5911.5,56.6412,56.6589,56.6059,56.6324,5911.5
2022-10-31 12:45:00,64.09,64.09,64.04,64.07,8263.5,56.6412,56.6412,56.597,56.6235,8263.5
2022-10-31 12:50:00,64.06,64.13,64.04,64.04,9370.5,56.6147,56.6766,56.597,56.597,9370.5
2022-10-31 12:55:00,64.05,64.1,64.02,64.1,3697.5,56.6059,56.6501,56.5794,56.6501,3697.5
2022-10-31 13:00:00,64.09,64.13,64.06,64.09,4494.0,56.6412,56.6766,56.6147,56.6412,4494.0
2022-10-31 13:05:00,64.05,64.13,64.02,64.11,10650.0,56.6059,56.6766,56.5794,56.6589,10650.0
2022-10-31 13:10:00,64.1,64.14,64.1,64.13,16125.0,56.6501,56.6854,56.6501,56.6766,16125.0
2022-10-31 13:15:00,64.12,64.23,64.08,64.21,11181.0,56.6677,56.765,56.6324,56.7473,11181.0
2022-10-31 13:20:00,64.21,64.26,64.21,64.22,6727.5,56.7473,56.7915,56.7473,56.7561,6727.5
2022-10-31 13:25:00,64.21,64.27,64.18,64.27,8431.5,56.7473,56.8003,56.7208,56.8003,8431.5
2022-10-31 13:30:00,64.28,64.37,64.24,64.37,21279.0,56.8091,56.8887,56.7738,56.8887,21279.0
2022-10-31 13:35:00,64.39,64.4,64.36,64.39,14224.5,56.9064,56.9152,56.8798,56.9064,14224.5
2022-10-31 13:40:00,64.38,64.38,64.31,64.33,16147.5,56.8975,56.8975,56.8357,56.8533,16147.5
2022-10-31 13:45:00,64.33,64.33,64.25,64.26,7162.5,56.8533,56.8533,56.7826,56.7915,7162.5
2022-10-31 13:50:00,64.26,64.28,64.21,64.23,26640.0,56.7915,56.8091,56.7473,56.765,26640.0
2022-10-31 13:55:00,64.23,64.29,64.19,64.26,35215.5,56.765,56.818,56.7296,56.7915,35215.5
2022-10-31 14:00:00,64.25,64.34,64.25,64.31,16342.5,56.7826,56.8622,56.7826,56.8357,16342.5
2022-10-31 14:05:00,64.32,64.32,64.25,64.25,7803.0,56.8445,56.8445,56.7826,56.7826,7803.0
2022-10-31 14:10:00,64.25,64.26,64.19,64.23,10503.0,56.7826,56.7915,56.7296,56.765,10503.0
2022-10-31 14:15:00,64.24,64.32,64.21,64.32,8844.0,56.7738,56.8445,56.7473,56.8445,8844.0
2022-10-31 14:20:00,64.31,64.36,64.31,64.35,12444.0,56.8357,56.8798,56.8357,56.871,12444.0
2022-10-31 14:25:00,64.35,64.5,64.35,64.49,30504.0,56.871,57.0036,56.871,56.9947,30504.0
2022-10-31 14:30:00,64.49,64.49,64.46,64.49,20655.0,56.9947,56.9947,56.9682,56.9947,20655.0
2022-10-31 14:35:00,64.47,64.51,64.43,64.48,15979.5,56.9771,57.0124,56.9417,56.9859,15979.5
2022-10-31 14:40:00,64.48,64.52,64.47,64.49,13086.0,56.9859,57.0212,56.9771,56.9947,13086.0
2022-10-31 14:45:00,64.49,64.53,64.47,64.47,11991.0,56.9947,57.0301,56.9771,56.9771,11991.0
2022-10-31 14:50:00,64.48,64.53,64.48,64.52,17968.5,56.9859,57.0301,56.9859,57.0212,17968.5
2022-10-31 14:55:00,64.51,64.53,64.39,64.44,18702.0,57.0124,57.0301,56.9064,56.9505,18702.0
2022-10-31 15:00:00,64.43,64.44,64.39,64.4,8583.0,56.9417,56.9505,56.9064,56.9152,8583.0
2022-10-31 15:05:00,64.39,64.43,64.33,64.33,13590.0,56.9064,56.9417,56.8533,56.8533,13590.0
2022-10-31 15:10:00,64.34,64.4,64.33,64.37,11095.5,56.8622,56.9152,56.8533,56.8887,11095.5
2022-10-31 15:15:00,64.37,64.4,64.32,64.4,28861.5,56.8887,56.9152,56.8445,56.9152,28861.5
2022-10-31 15:20:00,64.39,64.45,64.37,64.44,19914.0,56.9064,56.9594,56.8887,56.9505,19914.0
2022-10-31 15:25:00,64.44,64.46,64.42,64.45,21078.0,56.9505,56.9682,56.9329,56.9594,21078.0
2022-10-31 15:30:00,64.45,64.49,64.36,64.49,56097.0,56.9594,56.9947,56.8798,56.9947,56097.0
2022-10-31 15:35:00,64.49,64.52,64.47,64.49,37498.5,56.9947,57.0212,56.9771,56.9947,37498.5
2022-10-31 15:40:00,64.49,64.63,64.47,64.61,25305.0,56.9947,57.1185,56.9771,57.1008,25305.0
2022-10-31 15:45:00,64.61,64.64,64.55,64.57,30910.5,57.1008,57.1273,57.0478,57.0654,30910.5
2022-10-31 15:50:00,64.57,64.75,64.47,64.56,160002.0,57.0654,57.2245,56.9771,57.0566,160002.0
2022-10-31 15:55:00,64.55,64.6,64.48,64.57,207361.5,57.0478,57.092,56.9859,57.0654,207361.5
2022-11-01 09:30:00,64.74,65.0,64.69,64.83,75051.0,57.2157,57.4455,57.1715,57.2952,75051.0
2022-11-01 09:35:00,64.85,64.98,64.79,64.79,16788.0,57.3129,57.4278,57.2599,57.2599,16788.0
2022-11-01 09:40:00,64.75,65.03,64.75,64.81,16389.0,57.2245,57.472,57.2245,57.2775,16389.0
2022-11-01 09:45:00,64.73,64.86,64.59,64.78,18019.5,57.2068,57.3217,57.0831,57.251,18019.5
2022-11-01 09:50:00,64.77,64.89,64.62,64.7,25660.5,57.2422,57.3482,57.1096,57.1803,25660.5
2022-11-01 09:55:00,64.75,64.85,64.73,64.79,18301.5,57.2245,57.3129,57.2068,57.2599,18301.5
2022-11-01 10:00:00,64.82,64.83,64.38,64.45,27301.5,57.2864,57.2952,56.8975,56.9594,27301.5
2022-11-01 10:05:00,64.45,64.5,64.36,64.37,16129.5,56.9594,57.0036,56.8798,56.8887,16129.5
2022-11-01 10:10:00,64.38,64.51,64.3,64.34,24163.5,56.8975,57.0124,56.8268,56.8622,24163.5
2022-11-01 10:15:00,64.35,64.42,64.15,64.15,22297.5,56.871,56.9329,56.6943,56.6943,22297.5
2022-11-01 10:20:00,64.09,64.28,64.07,64.21,23053.5,56.6412,56.8091,56.6235,56.7473,23053.5
2022-11-01 10:25:00,64.24,64.39,64.2,64.33,11464.5,56.7738,56.9064,56.7384,56.8533,11464.5
2022-11-01 10:30:00,64.35,64.36,64.19,64.33,13159.5,56.871,56.8798,56.7296,56.8533,13159.5
2022-11-01 10:35:00,64.35,64.35,64.09,64.09,13285.5,56.871,56.871,56.6412,56.6412,13285.5
2022-11-01 10:40:00,64.07,64.08,63.84,63.88,18039.0,56.6235,56.6324,56.4203,56.4556,18039.0
2022-11-01 10:45:00,63.94,63.97,63.81,63.97,13143.0,56.5087,56.5352,56.3938,56.5352,13143.0
2022-11-01 10:50:00,63.94,64.02,63.91,63.99,7255.5,56.5087,56.5794,56.4821,56.5528,7255.5
2022-11-01 10:55:00,64.02,64.03,63.83,63.86,9285.0,56.5794,56.5882,56.4114,56.438,9285.0
2022-11-01 11:00:00,63.86,63.92,63.81,63.84,29607.0,56.438,56.491,56.3938,56.4203,29607.0
2022-11-01 11:05:00,63.83,63.85,63.75,63.85,33586.5,56.4114,56.4291,56.3407,56.4291,33586.5
2022-11-01 11:10:00,63.85,63.88,63.83,63.87,10719.0,56.4291,56.4556,56.4114,56.4468,10719.0
2022-11-01 11:15:00,63.87,63.93,63.79,63.79,13074.0,56.4468,56.4998,56.3761,56.3761,13074.0
2022-11-01 11:20:00,63.8,63.84,63.73,63.73,12600.0,56.3849,56.4203,56.3231,56.3231,12600.0
2022-11-01 11:25:00,63.75,63.81,63.75,63.81,18508.5,56.3407,56.3938,56.3407,56.3938,18508.5
2022-11-01 11:30:00,63.81,63.89,63.79,63.88,27498.0,56.3938,56.4645,56.3761,56.4556,27498.0
2022-11-01 11:35:00,63.88,64.05,63.87,63.89,14185.5,56.4556,56.6059,56.4468,56.4645,14185.5
2022-11-01 11:40:00,63.87,63.93,63.85,63.93,4110.0,56.4468,56.4998,56.4291,56.4998,4110.0
2022-11-01 11:45:00,63.95,64.19,63.94,64.15,8467.5,56.5175,56.7296,56.5087,56.6943,8467.5
2022-11-01 11:50:00,64.18,64.21,64.13,64.17,8926.5,56.7208,56.7473,56.6766,56.7119,8926.5
2022-11-01 11:55:00,64.19,64.31,64.19,64.31,9510.0,56.7296,56.8357,56.7296,56.8357,9510.0
2022-11-01 12:00:00,64.3,64.46,64.29,64.44,22723.5,56.8268,56.9682,56.818,56.9505,22723.5
2022-11-01 12:05:00,64.46,64.64,64.43,64.53,12943.5,56.9682,57.1273,56.9417,57.0301,12943.5
2022-11-01 12:10:00,64.53,64.55,64.42,64.47,10551.0,57.0301,57.0478,56.9329,56.9771,10551.0
2022-11-01 12:15:00,64.49,64.49,64.42,64.43,6787.5,56.9947,56.9947,56.9329,56.9417,6787.5
2022-11-01 12:20:00,64.43,64.53,64.39,64.41,11925.0,56.9417,57.0301,56.9064,56.924,11925.0
2022-11-01 12:25:00,64.44,64.49,64.43,64.48,10917.0,56.9505,56.9947,56.9417,56.9859,10917.0
2022-11-01 12:30:00,64.47,64.55,64.46,64.47,11479.5,56.9771,57.0478,56.9682,56.9771,11479.5
2022-11-01 12:35:00,64.49,64.57,64.46,64.55,8701.5,56.9947,57.0654,56.9682,57.0478,8701.5
2022-11-01 12:40:00,64.56,64.63,64.54,64.63,10468.5,57.0566,57.1185,57.0389,57.1185,10468.5
2022-11-01 12:45:00,64.61,64.67,64.61,64.65,9145.5,57.1008,57.1538,57.1008,57.1361,9145.5
2022-11-01 12:50:00,64.65,64.66,64.59,64.63,9826.5,57.1361,57.145,57.0831,57.1185,9826.5
2022-11-01 12:55:00,64.63,64.64,64.57,64.61,8368.5,57.1185,57.1273,57.0654,57.1008,8368.5
2022-11-01 13:00:00,64.63,64.63,64.54,64.56,7566.0,57.1185,57.1185,57.0389,57.0566,7566.0
2022-11-01 13:05:00,64.57,64.63,64.53,64.55,6562.5,57.0654,57.1185,57.0301,57.0478,6562.5
2022-11-01 13:10:00,64.55,64.64,64.53,64.62,6885.0,57.0478,57.1273,57.0301,57.1096,6885.0
2022-11-01 13:15:00,64.62,64.63,64.56,64.63,9090.0,57.1096,57.1185,57.0566,57.1185,9090.0
2022-11-01 13:20:00,64.64,64.65,64.62,64.62,6150.0,57.1273,57.1361,57.1096,57.1096,6150.0
2022-11-01 13:25:00,64.62,64.64,64.57,64.64,7407.0,57.1096,57.1273,57.0654,57.1273,7407.0
2022-11-01 13:30:00,64.64,64.64,64.58,64.6,6195.0,57.1273,57.1273,57.0743,57.092,6195.0
2022-11-01 13:35:00,64.61,64.61,64.56,64.59,5400.0,57.1008,57.1008,57.0566,57.0831,5400.0
2022-11-01 13:40:00,64.59,64.61,64.57,64.58,9337.5,57.0831,57.1008,57.0654,57.0743,9337.5
2022-11-01 13:45:00,64.57,64.61,64.53,64.53,8002.5,57.0654,57.1008,57.0301,57.0301,8002.5
2022-11-01 13:50:00,64.53,64.55,64.49,64.51,9261.0,57.0301,57.0478,56.9947,57.0124,9261.0
2022-11-01 13:55:00,64.5,64.51,64.46,64.49,4359.0,57.0036,57.0124,56.9682,56.9947,4359.0
2022-11-01 14:00:00,64.53,64.53,64.45,64.45,7350.0,57.0301,57.0301,56.9594,56.9594,7350.0
2022-11-01 14:05:00,64.45,64.51,64.44,64.51,6465.0,56.9594,57.0124,56.9505,57.0124,6465.0
2022-11-01 14:10:00,64.49,64.49,64.42,64.42,5541.0,56.9947,56.9947,56.9329,56.9329,5541.0
2022-11-01 14:15:00,64.43,64.46,64.43,64.46,5197.5,56.9417,56.9682,56.9417,56.9682,5197.5
2022-11-01 14:20:00,64.45,64.47,64.43,64.47,9139.5,56.9594,56.9771,56.9417,56.9771,9139.5
2022-11-01 14:25:00,64.45,64.5,64.42,64.5,5724.0,56.9594,57.0036,56.9329,57.0036,5724.0
2022-11-01 14:30:00,64.5,64.51,64.44,64.47,5490.0,57.0036,57.0124,56.9505,56.9771,5490.0
2022-11-01 14:35:00,64.45,64.51,64.45,64.47,4918.5,56.9594,57.0124,56.9594,56.9771,4918.5
2022-11-01 14:40:00,64.47,64.49,64.45,64.47,6744.0,56.9771,56.9947,56.9594,56.9771,6744.0
2022-11-01 14:45:00,64.47,64.47,64.41,64.45,54433.5,56.9771,56.9771,56.924,56.9594,54433.5
2022-11-01 14:50:00,64.45,64.52,64.44,64.45,9169.5,56.9594,57.0212,56.9505,56.9594,9169.5
2022-11-01 14:55:00,64.45,64.56,64.45,64.56,12633.0,56.9594,57.0566,56.9594,57.0566,12633.0
2022-11-01 15:00:00,64.52,64.56,64.52,64.55,6114.0,57.0212,57.0566,57.0212,57.0478,6114.0
2022-11-01 15:05:00,64.54,64.57,64.51,64.56,22143.0,57.0389,57.0654,57.0124,57.0566,22143.0
2022-11-01 15:10:00,64.56,64.57,64.47,64.48,10761.0,57.0566,57.0654,56.9771,56.9859,10761.0
2022-11-01 15:15:00,64.47,64.49,64.44,64.49,11517.0,56.9771,56.9947,56.9505,56.9947,11517.0
2022-11-01 15:20:00,64.5,64.55,64.49,64.54,5266.5,57.0036,57.0478,56.9947,57.0389,5266.5
2022-11-01 15:25:00,64.54,64.57,64.51,64.53,12859.5,57.0389,57.0654,57.0124,57.0301,12859.5
2022-11-01 15:30:00,64.53,64.57,64.53,64.56,11946.0,57.0301,57.0654,57.0301,57.0566,11946.0
2022-11-01 15:35:00,64.56,64.61,64.55,64.56,16600.5,57.0566,57.1008,57.0478,57.0566,16600.5
2022-11-01 15:40:00,64.56,64.61,64.55,64.59,17922.0,57.0566,57.1008,57.0478,57.0831,17922.0
2022-11-01 15:45:00,64.58,64.72,64.55,64.72,28024.5,57.0743,57.198,57.0478,57.198,28024.5
2022-11-01 15:50:00,64.74,64.8,64.67,64.79,55473.0,57.2157,57.2687,57.1538,57.2599,55473.0
2022-11-01 15:55:00,64.82,64.85,64.63,64.63,179934.0,57.2864,57.3129,57.1185,57.1185,179934.0
2022-11-02 09:30:00,64.31,64.74,64.14,64.65,68857.5,56.8357,57.2157,56.6854,57.1361,68857.5
2022-11-02 09:35:00,64.6,64.64,64.23,64.43,11079.0,57.092,57.1273,56.765,56.9417,11079.0
2022-11-02 09:40:00,64.43,64.48,64.25,64.39,13875.0,56.9417,56.9859,56.7826,56.9064,13875.0
2022-11-02 09:45:00,64.31,64.45,64.13,64.13,8635.5,56.8357,56.9594,56.6766,56.6766,8635.5
2022-11-02 09:50:00,64.13,64.34,64.13,64.34,16209.0,56.6766,56.8622,56.6766,56.8622,16209.0
2022-11-02 09:55:00,64.35,64.54,64.31,64.49,19648.5,56.871,57.0389,56.8357,56.9947,19648.5
2022-11-02 10:00:00,64.49,64.49,64.37,64.41,3376.5,56.9947,56.9947,56.8887,56.924,3376.5
2022-11-02 10:05:00,64.43,64.57,64.38,64.57,11443.5,56.9417,57.0654,56.8975,57.0654,11443.5
2022-11-02 10:10:00,64.57,64.61,64.51,64.55,17785.5,57.0654,57.1008,57.0124,57.0478,17785.5
2022-11-02 10:15:00,64.53,64.67,64.53,64.61,6349.5,57.0301,57.1538,57.0301,57.1008,6349.5
2022-11-02 10:20:00,64.6,64.62,64.54,64.62,9207.0,57.092,57.1096,57.0389,57.1096,9207.0
2022-11-02 10:25:00,64.6,64.7,64.59,64.7,9186.0,57.092,57.1803,57.0831,57.1803,9186.0
2022-11-02 10:30:00,64.68,64.7,64.59,64.59,18541.5,57.1627,57.1803,57.0831,57.0831,18541.5
2022-11-02 10:35:00,64.63,64.69,64.61,64.64,11784.0,57.1185,57.1715,57.1008,57.1273,11784.0
2022-11-02 10:40:00,64.65,64.69,64.56,64.56,14803.5,57.1361,57.1715,57.0566,57.0566,14803.5
2022-11-02 10:45:00,64.55,64.63,64.52,64.61,42048.0,57.0478,57.1185,57.0212,57.1008,42048.0
2022-11-02 10:50:00,64.61,64.73,64.59,64.71,20713.5,57.1008,57.2068,57.0831,57.1892,20713.5
2022-11-02 10:55:00,64.69,64.77,64.69,64.72,17113.5,57.1715,57.2422,57.1715,57.198,17113.5
2022-11-02 11:00:00,64.73,64.87,64.72,64.87,8926.5,57.2068,57.3306,57.198,57.3306,8926.5
2022-11-02 11:05:00,64.85,64.93,64.83,64.93,11913.0,57.3129,57.3836,57.2952,57.3836,11913.0
2022-11-02 11:10:00,64.92,65.01,64.91,64.97,7938.0,57.3748,57.4543,57.3659,57.4189,7938.0
2022-11-02 11:15:00,64.95,65.06,64.95,65.03,11361.0,57.4013,57.4985,57.4013,57.472,11361.0
2022-11-02 11:20:00,65.02,65.02,64.83,64.86,12255.0,57.4631,57.4631,57.2952,57.3217,12255.0
2022-11-02 11:25:00,64.87,64.93,64.86,64.93,7687.5,57.3306,57.3836,57.3217,57.3836,7687.5
2022-11-02 11:30:00,64.93,65.05,64.93,65.05,3769.5,57.3836,57.4897,57.3836,57.4897,3769.5
2022-11-02 11:35:00,65.05,65.07,64.99,64.99,9057.0,57.4897,57.5073,57.4366,57.4366,9057.0
2022-11-02 11:40:00,64.99,65.08,64.98,65.04,8776.5,57.4366,57.5162,57.4278,57.4808,8776.5
2022-11-02 11:45:00,65.03,65.11,65.03,65.11,7516.5,57.472,57.5427,57.472,57.5427,7516.5
2022-11-02 11:50:00,65.1,65.14,65.09,65.14,13323.0,57.5338,57.5692,57.525,57.5692,13323.0
2022-11-02 11:55:00,65.14,65.17,65.06,65.06,5973.0,57.5692,57.5957,57.4985,57.4985,5973.0
2022-11-02 12:00:00,65.05,65.05,64.89,65.01,24270.0,57.4897,57.4897,57.3482,57.4543,24270.0
2022-11-02 12:05:00,64.97,64.97,64.91,64.91,3426.0,57.4189,57.4189,57.3659,57.3659,3426.0
2022-11-02 12:10:00,64.93,64.93,64.89,64.91,2485.5,57.3836,57.3836,57.3482,57.3659,2485.5
2022-11-02 12:15:00,64.87,64.89,64.77,64.83,8256.0,57.3306,57.3482,57.2422,57.2952,8256.0
2022-11-02 12:20:00,64.83,64.83,64.71,64.75,6465.0,57.2952,57.2952,57.1892,57.2245,6465.0
2022-11-02 12:25:00,64.77,64.89,64.77,64.89,4303.5,57.2422,57.3482,57.2422,57.3482,4303.5
2022-11-02 12:30:00,64.9,64.91,64.87,64.87,3417.0,57.3571,57.3659,57.3306,57.3306,3417.0
2022-11-02 12:35:00,64.87,64.87,64.76,64.78,5661.0,57.3306,57.3306,57.2334,57.251,5661.0
2022-11-02 12:40:00,64.79,64.86,64.79,64.86,6556.5,57.2599,57.3217,57.2599,57.3217,6556.5
2022-11-02 12:45:00,64.84,64.89,64.83,64.85,10077.0,57.3041,57.3482,57.2952,57.3129,10077.0
2022-11-02 12:50:00,64.85,64.92,64.85,64.92,6631.5,57.3129,57.3748,57.3129,57.3748,6631.5
2022-11-02 12:55:00,64.92,65.02,64.92,65.02,9681.0,57.3748,57.4631,57.3748,57.4631,9681.0
2022-11-02 13:00:00,65.0,65.03,64.97,64.97,4374.0,57.4455,57.472,57.4189,57.4189,4374.0
2022-11-02 13:05:00,64.97,64.99,64.93,64.95,8175.0,57.4189,57.4366,57.3836,57.4013,8175.0
2022-11-02 13:10:00,64.95,64.96,64.93,64.94,5671.5,57.4013,57.4101,57.3836,57.3924,5671.5
2022-11-02 13:15:00,64.93,64.99,64.93,64.99,7326.0,57.3836,57.4366,57.3836,57.4366,7326.0
2022-11-02 13:20:00,64.99,64.99,64.93,64.97,5067.0,57.4366,57.4366,57.3836,57.4189,5067.0
2022-11-02 13:25:00,64.96,64.99,64.95,64.97,7861.5,57.4101,57.4366,57.4013,57.4189,7861.5
2022-11-02 13:30:00,64.96,65.03,64.95,65.03,6417.0,57.4101,57.472,57.4013,57.472,6417.0
2022-11-02 13:35:00,65.05,65.09,65.03,65.09,13740.0,57.4897,57.525,57.472,57.525,13740.0
2022-11-02 13:40:00,65.08,65.18,65.08,65.16,12724.5,57.5162,57.6045,57.5162,57.5869,12724.5
2022-11-02 13:45:00,65.15,65.21,65.15,65.21,7977.0,57.578,57.6311,57.578,57.6311,7977.0
2022-11-02 13:50:00,65.21,65.25,65.17,65.2,8184.0,57.6311,57.6664,57.5957,57.6222,8184.0
2022-11-02 13:55:00,65.21,65.23,65.16,65.21,8478.0,57.6311,57.6487,57.5869,57.6311,8478.0
2022-11-02 14:00:00,65.21,65.93,65.02,65.67,97539.0,57.6311,58.2674,57.4631,58.0376,97539.0
2022-11-02 14:05:00,65.68,65.85,65.59,65.7,25653.0,58.0464,58.1967,57.9669,58.0641,25653.0
2022-11-02 14:10:00,65.68,65.73,65.53,65.59,18433.5,58.0464,58.0906,57.9139,57.9669,18433.5
2022-11-02 14:15:00,65.63,65.65,65.36,65.55,16497.0,58.0022,58.0199,57.7636,57.9315,16497.0
2022-11-02 14:20:00,65.55,65.55,65.39,65.55,18679.5,57.9315,57.9315,57.7901,57.9315,18679.5
2022-11-02 14:25:00,65.58,65.67,65.53,65.67,13683.0,57.9581,58.0376,57.9139,58.0376,13683.0
2022-11-02 14:30:00,65.69,65.75,65.45,65.55,19360.5,58.0553,58.1083,57.8432,57.9315,19360.5
2022-11-02 14:35:00,65.57,65.81,64.81,65.13,45328.5,57.9492,58.1613,57.2775,57.5604,45328.5
2022-11-02 14:40:00,65.17,65.57,65.06,65.37,37807.5,57.5957,57.9492,57.4985,57.7725,37807.5
2022-11-02 14:45:00,65.31,65.45,65.01,65.08,22731.0,57.7194,57.8432,57.4543,57.5162,22731.0
2022-11-02 14:50:00,65.09,65.16,64.35,64.55,26565.0,57.525,57.5869,56.871,57.0478,26565.0
2022-11-02 14:55:00,64.55,64.71,64.45,64.64,19321.5,57.0478,57.1892,56.9594,57.1273,19321.5
2022-11-02 15:00:00,64.63,64.79,64.54,64.67,12774.0,57.1185,57.2599,57.0389,57.1538,12774.0
2022-11-02 15:05:00,64.67,65.04,64.66,65.01,26842.5,57.1538,57.4808,57.145,57.4543,26842.5
2022-11-02 15:10:00,65.02,65.02,64.69,64.7,34513.5,57.4631,57.4631,57.1715,57.1803,34513.5
2022-11-02 15:15:00,64.69,64.69,64.38,64.38,23217.0,57.1715,57.1715,56.8975,56.8975,23217.0
2022-11-02 15:20:00,64.36,64.38,64.25,64.28,14179.5,56.8798,56.8975,56.7826,56.8091,14179.5
2022-11-02 15:25:00,64.28,64.3,63.89,64.01,24870.0,56.8091,56.8268,56.4645,56.5705,24870.0
2022-11-02 15:30:00,64.0,64.01,63.82,63.93,29193.0,56.5617,56.5705,56.4026,56.4998,29193.0
2022-11-02 15:35:00,63.89,64.05,63.85,64.03,27430.5,56.4645,56.6059,56.4291,56.5882,27430.5
2022-11-02 15:40:00,64.04,64.05,63.91,64.0,31464.0,56.597,56.6059,56.4821,56.5617,31464.0
2022-11-02 15:45:00,63.99,64.01,63.86,63.92,36337.5,56.5528,56.5705,56.438,56.491,36337.5
2022-11-02 15:50:00,63.94,63.94,63.65,63.72,68607.0,56.5087,56.5087,56.2524,56.3142,68607.0
2022-11-02 15:55:00,63.72,63.89,63.69,63.77,158631.0,56.3142,56.4645,56.2877,56.3584,158631.0
2022-11-03 09:30:00,63.1,63.26,62.57,62.83,51936.0,55.7663,55.9077,55.2979,55.5277,51936.0
2022-11-03 09:35:00,62.74,63.18,62.71,63.18,26347.5,55.4481,55.837,55.4216,55.837,26347.5
2022-11-03 09:40:00,63.21,63.58,63.17,63.42,19332.0,55.8635,56.1905,55.8282,56.0491,19332.0
2022-11-03 09:45:00,63.38,63.44,63.15,63.31,30238.5,56.0137,56.0668,55.8105,55.9519,30238.5
2022-11-03 09:50:00,63.24,63.25,62.95,63.01,32053.5,55.89,55.8989,55.6337,55.6867,32053.5
2022-11-03 09:55:00,63.01,63.09,62.83,62.83,38995.5,55.6867,55.7574,55.5277,55.5277,38995.5
2022-11-03 10:00:00,62.87,63.56,62.86,63.55,59187.0,55.563,56.1728,55.5542,56.164,59187.0
2022-11-03 10:05:00,63.51,63.58,63.28,63.31,23754.0,56.1286,56.1905,55.9254,55.9519,23754.0
2022-11-03 10:10:00,63.27,63.48,63.23,63.48,81942.0,55.9165,56.1021,55.8812,56.1021,81942.0
2022-11-03 10:15:00,63.52,63.8,63.51,63.75,29391.0,56.1375,56.3849,56.1286,56.3407,29391.0
2022-11-03 10:20:00,63.75,63.86,63.7,63.85,28921.5,56.3407,56.438,56.2966,56.4291,28921.5
2022-11-03 10:25:00,63.85,64.09,63.83,64.04,19582.5,56.4291,56.6412,56.4114,56.597,19582.5
2022-11-03 10:30:00,64.04,64.16,63.87,63.93,29527.5,56.597,56.7031,56.4468,56.4998,29527.5
2022-11-03 10:35:00,63.97,64.06,63.85,63.86,14664.0,56.5352,56.6147,56.4291,56.438,14664.0
2022-11-03 10:40:00,63.85,64.06,63.81,64.01,11580.0,56.4291,56.6147,56.3938,56.5705,11580.0
2022-11-03 10:45:00,64.01,64.26,64.01,64.23,14260.5,56.5705,56.7915,56.5705,56.765,14260.5
2022-11-03 10:50:00,64.23,64.3,64.19,64.25,12744.0,56.765,56.8268,56.7296,56.7826,12744.0
2022-11-03 10:55:00,64.24,64.41,64.21,64.4,19500.0,56.7738,56.924,56.7473,56.9152,19500.0
2022-11-03 11:00:00,64.41,64.41,64.25,64.25,11106.0,56.924,56.924,56.7826,56.7826,11106.0
2022-11-03 11:05:00,64.27,64.35,64.21,64.33,11400.0,56.8003,56.871,56.7473,56.8533,11400.0
2022-11-03 11:10:00,64.34,64.47,64.33,64.37,20217.0,56.8622,56.9771,56.8533,56.8887,20217.0
2022-11-03 11:15:00,64.37,64.47,64.37,64.47,14947.5,56.8887,56.9771,56.8887,56.9771,14947.5
2022-11-03 11:20:00,64.47,64.53,64.45,64.45,14922.0,56.9771,57.0301,56.9594,56.9594,14922.0
2022-11-03 11:25:00,64.44,64.59,64.39,64.53,14689.5,56.9505,57.0831,56.9064,57.0301,14689.5
2022-11-03 11:30:00,64.5,64.53,64.37,64.45,11385.0,57.0036,57.0301,56.8887,56.9594,11385.0
2022-11-03 11:35:00,64.47,64.63,64.47,64.63,11451.0,56.9771,57.1185,56.9771,57.1185,11451.0
2022-11-03 11:40:00,64.62,64.69,64.53,64.56,21939.0,57.1096,57.1715,57.0301,57.0566,21939.0
2022-11-03 11:45:00,64.57,64.75,64.57,64.69,19687.5,57.0654,57.2245,57.0654,57.1715,19687.5
2022-11-03 11:50:00,64.69,64.73,64.66,64.66,12294.0,57.1715,57.2068,57.145,57.145,12294.0
2022-11-03 11:55:00,64.67,64.77,64.63,64.71,13317.0,57.1538,57.2422,57.1185,57.1892,13317.0
2022-11-03 12:00:00,64.71,64.83,64.66,64.83,11262.0,57.1892,57.2952,57.145,57.2952,11262.0
2022-11-03 12:05:00,64.79,64.85,64.76,64.82,7861.5,57.2599,57.3129,57.2334,57.2864,7861.5
2022-11-03 12:10:00,64.83,64.95,64.83,64.93,6484.5,57.2952,57.4013,57.2952,57.3836,6484.5
2022-11-03 12:15:00,64.96,65.09,64.96,65.09,12049.5,57.4101,57.525,57.4101,57.525,12049.5
2022-11-03 12:20:00,65.09,65.13,64.95,64.97,17175.0,57.525,57.5604,57.4013,57.4189,17175.0
2022-11-03 12:25:00,64.95,64.95,64.82,64.89,12328.5,57.4013,57.4013,57.2864,57.3482,12328.5
2022-11-03 12:30:00,64.9,64.94,64.81,64.91,25617.0,57.3571,57.3924,57.2775,57.3659,25617.0
2022-11-03 12:35:00,64.87,64.88,64.7,64.76,10945.5,57.3306,57.3394,57.1803,57.2334,10945.5
2022-11-03 12:40:00,64.77,64.95,64.75,64.95,5400.0,57.2422,57.4013,57.2245,57.4013,5400.0
2022-11-03 12:45:00,64.94,65.01,64.93,64.99,8563.5,57.3924,57.4543,57.3836,57.4366,8563.5
2022-11-03 12:50:00,65.01,65.09,64.97,65.06,10696.5,57.4543,57.525,57.4189,57.4985,10696.5
2022-11-03 12:55:00,65.06,65.16,65.04,65.07,23979.0,57.4985,57.5869,57.4808,57.5073,23979.0
2022-11-03 13:00:00,65.05,65.11,65.04,65.09,12991.5,57.4897,57.5427,57.4808,57.525,12991.5
2022-11-03 13:05:00,65.1,65.19,65.08,65.19,11100.0,57.5338,57.6134,57.5162,57.6134,11100.0
2022-11-03 13:10:00,65.17,65.25,65.17,65.25,13783.5,57.5957,57.6664,57.5957,57.6664,13783.5
2022-11-03 13:15:00,65.25,65.27,65.15,65.16,14970.0,57.6664,57.6841,57.578,57.5869,14970.0
2022-11-03 13:20:00,65.18,65.19,65.04,65.04,7374.0,57.6045,57.6134,57.4808,57.4808,7374.0
2022-11-03 13:25:00,65.04,65.07,64.99,65.07,15160.5,57.4808,57.5073,57.4366,57.5073,15160.5
2022-11-03 13:30:00,65.08,65.15,65.07,65.15,9369.0,57.5162,57.578,57.5073,57.578,9369.0
2022-11-03 13:35:00,65.14,65.23,65.13,65.21,20607.0,57.5692,57.6487,57.5604,57.6311,20607.0
2022-11-03 13:40:00,65.2,65.23,65.07,65.07,19773.0,57.6222,57.6487,57.5073,57.5073,19773.0
2022-11-03 13:45:00,65.09,65.13,64.98,64.99,16212.0,57.525,57.5604,57.4278,57.4366,16212.0
2022-11-03 13:50:00,64.99,65.02,64.93,65.01,11775.0,57.4366,57.4631,57.3836,57.4543,11775.0
2022-11-03 13:55:00,65.02,65.03,64.91,64.93,11749.5,57.4631,57.472,57.3659,57.3836,11749.5
2022-11-03 14:00:00,64.93,64.94,64.85,64.91,10990.5,57.3836,57.3924,57.3129,57.3659,10990.5
2022-11-03 14:05:00,64.91,64.99,64.9,64.95,10633.5,57.3659,57.4366,57.3571,57.4013,10633.5
2022-11-03 14:10:00,64.95,64.96,64.84,64.88,15000.0,57.4013,57.4101,57.3041,57.3394,15000.0
2022-11-03 14:15:00,64.89,64.94,64.87,64.94,8044.5,57.3482,57.3924,57.3306,57.3924,8044.5
2022-11-03 14:20:00,64.96,65.05,64.93,65.02,10765.5,57.4101,57.4897,57.3836,57.4631,10765.5
2022-11-03 14:25:00,65.03,65.04,64.99,65.04,10701.0,57.472,57.4808,57.4366,57.4808,10701.0
2022-11-03 14:30:00,65.03,65.17,65.03,65.14,18696.0,57.472,57.5957,57.472,57.5692,18696.0
2022-11-03 14:35:00,65.12,65.13,65.06,65.09,9678.0,57.5515,57.5604,57.4985,57.525,9678.0
2022-11-03 14:40:00,65.11,65.11,65.03,65.07,12811.5,57.5427,57.5427,57.472,57.5073,12811.5
2022-11-03 14:45:00,65.06,65.15,65.06,65.12,23716.5,57.4985,57.578,57.4985,57.5515,23716.5
2022-11-03 14:50:00,65.11,65.16,65.1,65.15,10410.0,57.5427,57.5869,57.5338,57.578,10410.0
2022-11-03 14:55:00,65.13,65.24,65.13,65.22,22528.5,57.5604,57.6576,57.5604,57.6399,22528.5
2022-11-03 15:00:00,65.23,65.27,65.23,65.25,21586.5,57.6487,57.6841,57.6487,57.6664,21586.5
2022-11-03 15:05:00,65.25,65.26,65.05,65.06,34365.0,57.6664,57.6752,57.4897,57.4985,34365.0
2022-11-03 15:10:00,65.06,65.07,64.98,65.03,15553.5,57.4985,57.5073,57.4278,57.472,15553.5
2022-11-03 15:15:00,65.04,65.05,65.0,65.01,21252.0,57.4808,57.4897,57.4455,57.4543,21252.0
2022-11-03 15:20:00,65.03,65.05,64.97,65.02,13026.0,57.472,57.4897,57.4189,57.4631,13026.0
2022-11-03 15:25:00,65.0,65.03,64.93,64.95,14616.0,57.4455,57.472,57.3836,57.4013,14616.0
2022-11-03 15:30:00,64.95,65.02,64.95,65.0,20457.0,57.4013,57.4631,57.4013,57.4455,20457.0
2022-11-03 15:35:00,65.0,65.0,64.9,64.95,25543.5,57.4455,57.4455,57.3571,57.4013,25543.5
2022-11-03 15:40:00,64.96,64.97,64.89,64.9,37392.0,57.4101,57.4189,57.3482,57.3571,37392.0
2022-11-03 15:45:00,64.89,64.97,64.89,64.96,39438.0,57.3482,57.4189,57.3482,57.4101,39438.0
2022-11-03 15:50:00,64.97,64.97,64.78,64.8,79816.5,57.4189,57.4189,57.251,57.2687,79816.5
2022-11-03 15:55:00,64.79,64.79,64.65,64.68,229935.0,57.2599,57.2599,57.1361,57.1627,229935.0
2022-11-04 09:30:00,65.51,66.19,65.47,66.15,70393.5,57.8962,58.4972,57.8608,58.4618,70393.5
2022-11-04 09:35:00,66.27,66.27,65.99,66.06,19753.5,58.5679,58.5679,58.3204,58.3823,19753.5
2022-11-04 09:40:00,65.99,66.02,65.73,65.82,14973.0,58.3204,58.3469,58.0906,58.1702,14973.0
2022-11-04 09:45:00,65.87,65.9,65.57,65.63,25563.0,58.2143,58.2409,57.9492,58.0022,25563.0
2022-11-04 09:50:00,65.61,65.99,65.55,65.99,20157.0,57.9846,58.3204,57.9315,58.3204,20157.0
2022-11-04 09:55:00,65.93,66.05,65.85,65.87,22191.0,58.2674,58.3734,58.1967,58.2143,22191.0
2022-11-04 10:00:00,65.88,66.0,65.8,65.87,21459.0,58.2232,58.3292,58.1525,58.2143,21459.0
2022-11-04 10:05:00,65.87,66.07,65.86,66.03,18981.0,58.2143,58.3911,58.2055,58.3558,18981.0
2022-11-04 10:10:00,66.07,66.21,65.97,66.21,21819.0,58.3911,58.5148,58.3027,58.5148,21819.0
2022-11-04 10:15:00,66.21,66.21,65.91,65.95,12118.5,58.5148,58.5148,58.2497,58.285,12118.5
2022-11-04 10:20:00,65.97,66.1,65.86,66.05,19093.5,58.3027,58.4176,58.2055,58.3734,19093.5
2022-11-04 10:25:00,66.07,66.23,66.07,66.15,77118.0,58.3911,58.5325,58.3911,58.4618,77118.0
2022-11-04 10:30:00,66.15,66.27,66.07,66.19,82714.5,58.4618,58.5679,58.3911,58.4972,82714.5
2022-11-04 10:35:00,66.19,66.2,66.05,66.17,132829.5,58.4972,58.506,58.3734,58.4795,132829.5
2022-11-04 10:40:00,66.17,66.28,66.11,66.12,36120.0,58.4795,58.5767,58.4265,58.4353,36120.0
2022-11-04 10:45:00,66.11,66.13,65.98,66.05,20719.5,58.4265,58.4441,58.3116,58.3734,20719.5
2022-11-04 10:50:00,66.05,66.07,65.95,66.0,22684.5,58.3734,58.3911,58.285,58.3292,22684.5
2022-11-04 10:55:00,65.99,66.1,65.96,66.01,16564.5,58.3204,58.4176,58.2939,58.3381,16564.5
2022-11-04 11:00:00,66.03,66.19,66.03,66.15,27123.0,58.3558,58.4972,58.3558,58.4618,27123.0
2022-11-04 11:05:00,66.14,66.23,66.07,66.15,17872.5,58.453,58.5325,58.3911,58.4618,17872.5
2022-11-04 11:10:00,66.17,66.27,66.11,66.25,12390.0,58.4795,58.5679,58.4265,58.5502,12390.0
2022-11-04 11:15:00,66.23,66.43,66.22,66.29,22218.0,58.5325,58.7093,58.5237,58.5855,22218.0
2022-11-04 11:20:00,66.28,66.39,66.28,66.33,15940.5,58.5767,58.6739,58.5767,58.6209,15940.5
2022-11-04 11:25:00,66.35,66.43,66.06,66.1,21369.0,58.6386,58.7093,58.3823,58.4176,21369.0
2022-11-04 11:30:00,66.11,66.21,66.09,66.09,15898.5,58.4265,58.5148,58.4088,58.4088,15898.5
2022-11-04 11:35:00,66.11,66.15,66.03,66.03,12910.5,58.4265,58.4618,58.3558,58.3558,12910.5
2022-11-04 11:40:00,66.04,66.04,65.94,65.97,21558.0,58.3646,58.3646,58.2762,58.3027,21558.0
2022-11-04 11:45:00,65.96,65.96,65.89,65.92,16566.0,58.2939,58.2939,58.232,58.2585,16566.0
2022-11-04 11:50:00,65.92,65.92,65.6,65.66,15121.5,58.2585,58.2585,57.9757,58.0288,15121.5
2022-11-04 11:55:00,65.65,65.75,65.59,65.61,11229.0,58.0199,58.1083,57.9669,57.9846,11229.0
2022-11-04 12:00:00,65.64,65.68,65.53,65.56,13741.5,58.0111,58.0464,57.9139,57.9404,13741.5
2022-11-04 12:05:00,65.52,65.75,65.52,65.75,18807.0,57.905,58.1083,57.905,58.1083,18807.0
2022-11-04 12:10:00,65.74,65.75,65.63,65.66,9537.0,58.0995,58.1083,58.0022,58.0288,9537.0
2022-11-04 12:15:00,65.65,65.85,65.64,65.85,10447.5,58.0199,58.1967,58.0111,58.1967,10447.5
2022-11-04 12:20:00,65.84,65.84,65.76,65.77,6622.5,58.1878,58.1878,58.1171,58.126,6622.5
2022-11-04 12:25:00,65.77,65.91,65.77,65.89,8712.0,58.126,58.2497,58.126,58.232,8712.0
2022-11-04 12:30:00,65.89,65.89,65.8,65.85,22368.0,58.232,58.232,58.1525,58.1967,22368.0
2022-11-04 12:35:00,65.84,65.85,65.72,65.73,12102.0,58.1878,58.1967,58.0818,58.0906,12102.0
2022-11-04 12:40:00,65.71,65.8,65.64,65.72,11365.5,58.0729,58.1525,58.0111,58.0818,11365.5
2022-11-04 12:45:00,65.73,65.81,65.68,65.8,10957.5,58.0906,58.1613,58.0464,58.1525,10957.5
2022-11-04 12:50:00,65.81,65.97,65.81,65.95,16257.0,58.1613,58.3027,58.1613,58.285,16257.0
2022-11-04 12:55:00,65.95,65.99,65.91,65.97,11349.0,58.285,58.3204,58.2497,58.3027,11349.0
2022-11-04 13:00:00,65.95,66.05,65.94,66.04,18616.5,58.285,58.3734,58.2762,58.3646,18616.5
2022-11-04 13:05:00,66.05,66.13,65.84,65.84,9705.0,58.3734,58.4441,58.1878,58.1878,9705.0
2022-11-04 13:10:00,65.88,66.11,65.88,66.08,14124.0,58.2232,58.4265,58.2232,58.3999,14124.0
2022-11-04 13:15:00,66.05,66.11,66.01,66.09,11350.5,58.3734,58.4265,58.3381,58.4088,11350.5
2022-11-04 13:20:00,66.1,66.14,66.04,66.14,10236.0,58.4176,58.453,58.3646,58.453,10236.0
2022-11-04 13:25:00,66.13,66.17,66.04,66.04,65197.5,58.4441,58.4795,58.3646,58.3646,65197.5
2022-11-04 13:30:00,66.06,66.09,65.95,65.98,32038.5,58.3823,58.4088,58.285,58.3116,32038.5
2022-11-04 13:35:00,65.96,66.12,65.96,66.06,20530.5,58.2939,58.4353,58.2939,58.3823,20530.5
2022-11-04 13:40:00,66.04,66.05,65.97,65.99,9507.0,58.3646,58.3734,58.3027,58.3204,9507.0
2022-11-04 13:45:00,65.99,66.05,65.95,66.03,17784.0,58.3204,58.3734,58.285,58.3558,17784.0
2022-11-04 13:50:00,66.01,66.09,65.95,66.06,59626.5,58.3381,58.4088,58.285,58.3823,59626.5
2022-11-04 13:55:00,66.07,66.08,65.95,65.96,12615.0,58.3911,58.3999,58.285,58.2939,12615.0
2022-11-04 14:00:00,65.96,65.99,65.81,65.82,125902.5,58.2939,58.3204,58.1613,58.1702,125902.5
2022-11-04 14:05:00,65.81,65.81,65.67,65.75,13576.5,58.1613,58.1613,58.0376,58.1083,13576.5
2022-11-04 14:10:00,65.76,65.86,65.75,65.8,9199.5,58.1171,58.2055,58.1083,58.1525,9199.5
2022-11-04 14:15:00,65.81,65.97,65.79,65.96,12471.0,58.1613,58.3027,58.1436,58.2939,12471.0
2022-11-04 14:20:00,65.97,65.97,65.89,65.91,16771.5,58.3027,58.3027,58.232,58.2497,16771.5
2022-11-04 14:25:00,65.91,66.01,65.89,65.97,16423.5,58.2497,58.3381,58.232,58.3027,16423.5
2022-11-04 14:30:00,65.97,65.97,65.89,65.91,10732.5,58.3027,58.3027,58.232,58.2497,10732.5
2022-11-04 14:35:00,65.91,66.05,65.9,66.01,34764.0,58.2497,58.3734,58.2409,58.3381,34764.0
2022-11-04 14:40:00,66.01,66.15,66.0,66.13,15985.5,58.3381,58.4618,58.3292,58.4441,15985.5
2022-11-04 14:45:00,66.13,66.13,66.03,66.05,13659.0,58.4441,58.4441,58.3558,58.3734,13659.0
2022-11-04 14:50:00,66.05,66.1,66.0,66.04,12603.0,58.3734,58.4176,58.3292,58.3646,12603.0
2022-11-04 14:55:00,66.04,66.11,66.04,66.07,16554.0,58.3646,58.4265,58.3646,58.3911,16554.0
2022-11-04 15:00:00,66.05,66.1,66.05,66.09,18639.0,58.3734,58.4176,58.3734,58.4088,18639.0
2022-11-04 15:05:00,66.09,66.14,66.05,66.11,18577.5,58.4088,58.453,58.3734,58.4265,18577.5
2022-11-04 15:10:00,66.13,66.15,66.07,66.07,17167.5,58.4441,58.4618,58.3911,58.3911,17167.5
2022-11-04 15:15:00,66.08,66.11,66.05,66.07,9264.0,58.3999,58.4265,58.3734,58.3911,9264.0
2022-11-04 15:20:00,66.05,66.06,65.93,65.95,10666.5,58.3734,58.3823,58.2674,58.285,10666.5
2022-11-04 15:25:00,65.96,66.01,65.92,66.0,31096.5,58.2939,58.3381,58.2585,58.3292,31096.5
2022-11-04 15:30:00,65.99,66.08,65.93,66.03,56293.5,58.3204,58.3999,58.2674,58.3558,56293.5
2022-11-04 15:35:00,66.04,66.06,65.93,66.02,31378.5,58.3646,58.3823,58.2674,58.3469,31378.5
2022-11-04 15:40:00,66.01,66.06,65.97,66.03,52158.0,58.3381,58.3823,58.3027,58.3558,52158.0
2022-11-04 15:45:00,66.03,66.08,65.94,65.94,91396.5,58.3558,58.3999,58.2762,58.2762,91396.5
2022-11-04 15:50:00,65.97,66.02,65.84,65.99,59301.0,58.3027,58.3469,58.1878,58.3204,59301.0
2022-11-04 15:55:00,66.03,66.11,66.01,66.08,149521.5,58.3558,58.4265,58.3381,58.3999,149521.5
2022-11-07 09:30:00,66.38,66.59,66.25,66.37,47460.0,58.6651,58.8507,58.5502,58.6562,47460.0
2022-11-07 09:35:00,66.31,66.37,66.22,66.27,19750.5,58.6032,58.6562,58.5237,58.5679,19750.5
2022-11-07 09:40:00,66.3,66.5,66.3,66.37,23005.5,58.5944,58.7711,58.5944,58.6562,23005.5
2022-11-07 09:45:00,66.39,66.55,66.35,66.41,23233.5,58.6739,58.8153,58.6386,58.6916,23233.5
2022-11-07 09:50:00,66.41,66.43,66.02,66.03,22677.0,58.6916,58.7093,58.3469,58.3558,22677.0
2022-11-07 09:55:00,66.04,66.07,65.85,65.86,17749.5,58.3646,58.3911,58.1967,58.2055,17749.5
2022-11-07 10:00:00,65.86,66.03,65.82,66.03,23305.5,58.2055,58.3558,58.1702,58.3558,23305.5
2022-11-07 10:05:00,66.03,66.12,66.0,66.05,16708.5,58.3558,58.4353,58.3292,58.3734,16708.5
2022-11-07 10:10:00,66.04,66.17,66.01,66.13,15702.0,58.3646,58.4795,58.3381,58.4441,15702.0
2022-11-07 10:15:00,66.16,66.26,66.14,66.26,25681.5,58.4706,58.559,58.453,58.559,25681.5
2022-11-07 10:20:00,66.26,66.26,66.16,66.23,19473.0,58.559,58.559,58.4706,58.5325,19473.0
2022-11-07 10:25:00,66.24,66.24,66.13,66.24,11817.0,58.5413,58.5413,58.4441,58.5413,11817.0
2022-11-07 10:30:00,66.25,66.33,66.21,66.21,10651.5,58.5502,58.6209,58.5148,58.5148,10651.5
2022-11-07 10:35:00,66.23,66.27,66.12,66.17,9826.5,58.5325,58.5679,58.4353,58.4795,9826.5
2022-11-07 10:40:00,66.19,66.28,66.15,66.25,11953.5,58.4972,58.5767,58.4618,58.5502,11953.5
2022-11-07 10:45:00,66.24,66.3,66.23,66.24,9370.5,58.5413,58.5944,58.5325,58.5413,9370.5
2022-11-07 10:50:00,66.23,66.26,66.15,66.26,12258.0,58.5325,58.559,58.4618,58.559,12258.0
2022-11-07 10:55:00,66.26,66.31,66.23,66.26,13489.5,58.559,58.6032,58.5325,58.559,13489.5
2022-11-07 11:00:00,66.25,66.25,66.09,66.13,18777.0,58.5502,58.5502,58.4088,58.4441,18777.0
2022-11-07 11:05:00,66.11,66.14,66.0,66.02,19764.0,58.4265,58.453,58.3292,58.3469,19764.0
2022-11-07 11:10:00,66.03,66.05,66.0,66.01,14080.5,58.3558,58.3734,58.3292,58.3381,14080.5
2022-11-07 11:15:00,66.02,66.04,65.93,65.96,57949.5,58.3469,58.3646,58.2674,58.2939,57949.5
2022-11-07 11:20:00,65.93,65.94,65.75,65.75,28030.5,58.2674,58.2762,58.1083,58.1083,28030.5
2022-11-07 11:25:00,65.75,65.89,65.75,65.89,26134.5,58.1083,58.232,58.1083,58.232,26134.5
2022-11-07 11:30:00,65.89,65.96,65.87,65.95,9895.5,58.232,58.2939,58.2143,58.285,9895.5
2022-11-07 11:35:00,65.95,66.02,65.92,66.01,9037.5,58.285,58.3469,58.2585,58.3381,9037.5
2022-11-07 11:40:00,66.01,66.02,65.87,65.91,14505.0,58.3381,58.3469,58.2143,58.2497,14505.0
2022-11-07 11:45:00,65.91,65.93,65.85,65.86,12337.5,58.2497,58.2674,58.1967,58.2055,12337.5
2022-11-07 11:50:00,65.87,65.87,65.77,65.79,14991.0,58.2143,58.2143,58.126,58.1436,14991.0
2022-11-07 11:55:00,65.81,65.83,65.74,65.75,8451.0,58.1613,58.179,58.0995,58.1083,8451.0
2022-11-07 12:00:00,65.74,65.75,65.69,65.74,11052.0,58.0995,58.1083,58.0553,58.0995,11052.0
2022-11-07 12:05:00,65.74,65.85,65.73,65.82,9624.0,58.0995,58.1967,58.0906,58.1702,9624.0
2022-11-07 12:10:00,65.82,65.88,65.8,65.82,65350.5,58.1702,58.2232,58.1525,58.1702,65350.5
2022-11-07 12:15:00,65.82,65.83,65.76,65.77,11529.0,58.1702,58.179,58.1171,58.126,11529.0
2022-11-07 12:20:00,65.77,65.82,65.75,65.82,9750.0,58.126,58.1702,58.1083,58.1702,9750.0
2022-11-07 12:25:00,65.82,65.86,65.79,65.84,8553.0,58.1702,58.2055,58.1436,58.1878,8553.0
2022-11-07 12:30:00,65.83,65.87,65.83,65.83,6750.0,58.179,58.2143,58.179,58.179,6750.0
2022-11-07 12:35:00,65.82,65.83,65.77,65.78,11503.5,58.1702,58.179,58.126,58.1348,11503.5
2022-11-07 12:40:00,65.79,65.82,65.77,65.78,7578.0,58.1436,58.1702,58.126,58.1348,7578.0
2022-11-07 12:45:00,65.78,65.8,65.72,65.77,16135.5,58.1348,58.1525,58.0818,58.126,16135.5
2022-11-07 12:50:00,65.75,65.75,65.7,65.71,7500.0,58.1083,58.1083,58.0641,58.0729,7500.0
2022-11-07 12:55:00,65.7,65.75,65.67,65.75,8161.5,58.0641,58.1083,58.0376,58.1083,8161.5
2022-11-07 13:00:00,65.77,65.83,65.76,65.81,5466.0,58.126,58.179,58.1171,58.1613,5466.0
2022-11-07 13:05:00,65.82,65.83,65.81,65.82,4566.0,58.1702,58.179,58.1613,58.1702,4566.0
2022-11-07 13:10:00,65.81,65.87,65.79,65.82,11506.5,58.1613,58.2143,58.1436,58.1702,11506.5
2022-11-07 13:15:00,65.82,65.83,65.8,65.82,9844.5,58.1702,58.179,58.1525,58.1702,9844.5
2022-11-07 13:20:00,65.83,65.9,65.82,65.9,3936.0,58.179,58.2409,58.1702,58.2409,3936.0
2022-11-07 13:25:00,65.91,66.0,65.91,65.99,14725.5,58.2497,58.3292,58.2497,58.3204,14725.5
2022-11-07 13:30:00,65.98,65.99,65.95,65.97,5569.5,58.3116,58.3204,58.285,58.3027,5569.5
2022-11-07 13:35:00,65.97,65.98,65.93,65.95,4413.0,58.3027,58.3116,58.2674,58.285,4413.0
2022-11-07 13:40:00,65.97,65.99,65.87,65.99,29374.5,58.3027,58.3204,58.2143,58.3204,29374.5
2022-11-07 13:45:00,65.99,66.0,65.95,65.97,16134.0,58.3204,58.3292,58.285,58.3027,16134.0
2022-11-07 13:50:00,65.97,65.99,65.93,65.96,11215.5,58.3027,58.3204,58.2674,58.2939,11215.5
2022-11-07 13:55:00,65.98,66.0,65.95,66.0,8574.0,58.3116,58.3292,58.285,58.3292,8574.0
2022-11-07 14:00:00,66.0,66.04,65.97,66.02,8707.5,58.3292,58.3646,58.3027,58.3469,8707.5
2022-11-07 14:05:00,66.02,66.03,65.88,65.92,42610.5,58.3469,58.3558,58.2232,58.2585,42610.5
2022-11-07 14:10:00,65.93,65.97,65.93,65.97,10849.5,58.2674,58.3027,58.2674,58.3027,10849.5
2022-11-07 14:15:00,65.98,66.03,65.98,65.98,12354.0,58.3116,58.3558,58.3116,58.3116,12354.0
2022-11-07 14:20:00,65.97,66.0,65.96,66.0,9493.5,58.3027,58.3292,58.2939,58.3292,9493.5
2022-11-07 14:25:00,65.99,66.03,65.93,65.99,39462.0,58.3204,58.3558,58.2674,58.3204,39462.0
2022-11-07 14:30:00,65.99,66.06,65.99,66.02,12442.5,58.3204,58.3823,58.3204,58.3469,12442.5
2022-11-07 14:35:00,66.02,66.03,65.91,65.95,50212.5,58.3469,58.3558,58.2497,58.285,50212.5
2022-11-07 14:40:00,65.95,65.97,65.93,65.95,19782.0,58.285,58.3027,58.2674,58.285,19782.0
2022-11-07 14:45:00,65.95,65.97,65.92,65.93,31123.5,58.285,58.3027,58.2585,58.2674,31123.5
2022-11-07 14:50:00,65.93,65.95,65.9,65.92,9226.5,58.2674,58.285,58.2409,58.2585,9226.5
2022-11-07 14:55:00,65.93,65.93,65.85,65.85,14152.5,58.2674,58.2674,58.1967,58.1967,14152.5
2022-11-07 15:00:00,65.84,65.87,65.84,65.87,11307.0,58.1878,58.2143,58.1878,58.2143,11307.0
2022-11-07 15:05:00,65.88,65.95,65.87,65.95,14299.5,58.2232,58.285,58.2143,58.285,14299.5
2022-11-07 15:10:00,65.94,66.02,65.93,66.02,8832.0,58.2762,58.3469,58.2674,58.3469,8832.0
2022-11-07 15:15:00,66.04,66.11,66.03,66.1,13543.5,58.3646,58.4265,58.3558,58.4176,13543.5
2022-11-07 15:20:00,66.09,66.21,66.09,66.19,14236.5,58.4088,58.5148,58.4088,58.4972,14236.5
2022-11-07 15:25:00,66.19,66.19,66.13,66.17,12844.5,58.4972,58.4972,58.4441,58.4795,12844.5
2022-11-07 15:30:00,66.17,66.26,66.16,66.24,24295.5,58.4795,58.559,58.4706,58.5413,24295.5
2022-11-07 15:35:00,66.23,66.25,66.13,66.13,31617.0,58.5325,58.5502,58.4441,58.4441,31617.0
2022-11-07 15:40:00,66.13,66.14,66.11,66.13,30906.0,58.4441,58.453,58.4265,58.4441,30906.0
2022-11-07 15:45:00,66.13,66.24,66.11,66.24,47217.0,58.4441,58.5413,58.4265,58.5413,47217.0
2022-11-07 15:50:00,66.27,66.33,66.07,66.1,111703.5,58.5679,58.6209,58.3911,58.4176,111703.5
2022-11-07 15:55:00,66.1,66.13,66.05,66.09,192730.5,58.4176,58.4441,58.3734,58.4088,192730.5
2022-11-08 09:30:00,66.21,66.56,66.21,66.28,31081.5,58.5148,58.8242,58.5148,58.5767,31081.5
2022-11-08 09:35:00,66.29,66.29,66.17,66.18,12549.0,58.5855,58.5855,58.4795,58.4883,12549.0
2022-11-08 09:40:00,66.27,66.46,66.23,66.43,13900.5,58.5679,58.7358,58.5325,58.7093,13900.5
2022-11-08 09:45:00,66.42,66.44,66.34,66.43,14977.5,58.7004,58.7181,58.6297,58.7093,14977.5
2022-11-08 09:50:00,66.41,66.56,66.41,66.54,24877.5,58.6916,58.8242,58.6916,58.8065,24877.5
2022-11-08 09:55:00,66.53,66.56,66.41,66.46,16255.5,58.7976,58.8242,58.6916,58.7358,16255.5
2022-11-08 10:00:00,66.45,66.6,66.43,66.47,21057.0,58.7269,58.8595,58.7093,58.7446,21057.0
2022-11-08 10:05:00,66.44,66.78,66.43,66.67,109063.5,58.7181,59.0186,58.7093,58.9214,109063.5
2022-11-08 10:10:00,66.68,66.79,66.63,66.74,15039.0,58.9302,59.0274,58.886,58.9832,15039.0
2022-11-08 10:15:00,66.77,66.97,66.75,66.93,12397.5,59.0097,59.1865,58.9921,59.1512,12397.5
2022-11-08 10:20:00,66.91,66.91,66.81,66.81,21645.0,59.1335,59.1335,59.0451,59.0451,21645.0
2022-11-08 10:25:00,66.83,66.89,66.71,66.85,54555.0,59.0628,59.1158,58.9567,59.0804,54555.0
2022-11-08 10:30:00,66.91,66.99,66.84,66.94,39609.0,59.1335,59.2042,59.0716,59.16,39609.0
2022-11-08 10:35:00,66.96,67.08,66.93,67.05,34416.0,59.1777,59.2837,59.1512,59.2572,34416.0
2022-11-08 10:40:00,67.07,67.13,67.07,67.09,28783.5,59.2749,59.3279,59.2749,59.2926,28783.5
2022-11-08 10:45:00,67.11,67.19,67.11,67.17,23601.0,59.3102,59.3809,59.3102,59.3633,23601.0
2022-11-08 10:50:00,67.19,67.19,67.09,67.09,11194.5,59.3809,59.3809,59.2926,59.2926,11194.5
2022-11-08 10:55:00,67.09,67.15,67.03,67.15,9802.5,59.2926,59.3456,59.2395,59.3456,9802.5
2022-11-08 11:00:00,67.14,67.15,67.09,67.11,11227.5,59.3367,59.3456,59.2926,59.3102,11227.5
2022-11-08 11:05:00,67.1,67.12,67.07,67.1,8850.0,59.3014,59.3191,59.2749,59.3014,8850.0
2022-11-08 11:10:00,67.11,67.17,67.11,67.17,10818.0,59.3102,59.3633,59.3102,59.3633,10818.0
2022-11-08 11:15:00,67.17,67.2,67.1,67.11,14158.5,59.3633,59.3898,59.3014,59.3102,14158.5
2022-11-08 11:20:00,67.12,67.21,67.12,67.17,14728.5,59.3191,59.3986,59.3191,59.3633,14728.5
2022-11-08 11:25:00,67.18,67.18,67.08,67.09,10971.0,59.3721,59.3721,59.2837,59.2926,10971.0
2022-11-08 11:30:00,67.07,67.26,67.06,67.26,14085.0,59.2749,59.4428,59.266,59.4428,14085.0
2022-11-08 11:35:00,67.27,67.38,67.25,67.34,164079.0,59.4516,59.5488,59.434,59.5135,164079.0
2022-11-08 11:40:00,67.33,67.36,67.29,67.29,10840.5,59.5047,59.5312,59.4693,59.4693,10840.5
2022-11-08 11:45:00,67.32,67.35,67.23,67.23,14214.0,59.4958,59.5223,59.4163,59.4163,14214.0
2022-11-08 11:50:00,67.23,67.23,67.13,67.19,13132.5,59.4163,59.4163,59.3279,59.3809,13132.5
2022-11-08 11:55:00,67.19,67.26,67.18,67.21,11878.5,59.3809,59.4428,59.3721,59.3986,11878.5
2022-11-08 12:00:00,67.23,67.23,67.13,67.13,13825.5,59.4163,59.4163,59.3279,59.3279,13825.5
2022-11-08 12:05:00,67.1,67.11,67.06,67.11,11631.0,59.3014,59.3102,59.266,59.3102,11631.0
2022-11-08 12:10:00,67.12,67.17,67.1,67.11,10977.0,59.3191,59.3633,59.3014,59.3102,10977.0
2022-11-08 12:15:00,67.11,67.11,67.0,67.06,14440.5,59.3102,59.3102,59.213,59.266,14440.5
2022-11-08 12:20:00,67.05,67.12,67.05,67.11,12966.0,59.2572,59.3191,59.2572,59.3102,12966.0
2022-11-08 12:25:00,67.12,67.12,67.07,67.08,10800.0,59.3191,59.3191,59.2749,59.2837,10800.0
2022-11-08 12:30:00,67.07,67.09,66.99,67.02,23226.0,59.2749,59.2926,59.2042,59.2307,23226.0
2022-11-08 12:35:00,67.01,67.01,66.97,67.0,14250.0,59.2219,59.2219,59.1865,59.213,14250.0
2022-11-08 12:40:00,67.01,67.11,66.99,67.08,28921.5,59.2219,59.3102,59.2042,59.2837,28921.5
2022-11-08 12:45:00,67.09,67.13,67.05,67.11,12201.0,59.2926,59.3279,59.2572,59.3102,12201.0
2022-11-08 12:50:00,67.11,67.12,67.08,67.08,11713.5,59.3102,59.3191,59.2837,59.2837,11713.5
2022-11-08 12:55:00,67.09,67.15,67.07,67.11,18474.0,59.2926,59.3456,59.2749,59.3102,18474.0
2022-11-08 13:00:00,67.11,67.21,67.07,67.17,17502.0,59.3102,59.3986,59.2749,59.3633,17502.0
2022-11-08 13:05:00,67.17,67.2,67.15,67.19,21498.0,59.3633,59.3898,59.3456,59.3809,21498.0
2022-11-08 13:10:00,67.21,67.22,67.16,67.21,14341.5,59.3986,59.4074,59.3544,59.3986,14341.5
2022-11-08 13:15:00,67.21,67.22,67.1,67.11,11376.0,59.3986,59.4074,59.3014,59.3102,11376.0
2022-11-08 13:20:00,67.09,67.1,66.81,66.85,18316.5,59.2926,59.3014,59.0451,59.0804,18316.5
2022-11-08 13:25:00,66.86,66.89,66.66,66.71,18109.5,59.0893,59.1158,58.9125,58.9567,18109.5
2022-11-08 13:30:00,66.69,66.69,66.57,66.66,7704.0,58.939,58.939,58.833,58.9125,7704.0
2022-11-08 13:35:00,66.69,66.76,66.66,66.76,9750.0,58.939,59.0009,58.9125,59.0009,9750.0
2022-11-08 13:40:00,66.73,66.79,66.72,66.79,14139.0,58.9744,59.0274,58.9656,59.0274,14139.0
2022-11-08 13:45:00,66.79,66.89,66.77,66.8,17485.5,59.0274,59.1158,59.0097,59.0363,17485.5
2022-11-08 13:50:00,66.81,66.88,66.71,66.75,16077.0,59.0451,59.107,58.9567,58.9921,16077.0
2022-11-08 13:55:00,66.77,66.79,66.6,66.61,14499.0,59.0097,59.0274,58.8595,58.8683,14499.0
2022-11-08 14:00:00,66.61,66.69,66.61,66.65,14964.0,58.8683,58.939,58.8683,58.9037,14964.0
2022-11-08 14:05:00,66.65,66.65,66.33,66.41,52491.0,58.9037,58.9037,58.6209,58.6916,52491.0
2022-11-08 14:10:00,66.41,66.51,66.39,66.51,10473.0,58.6916,58.78,58.6739,58.78,10473.0
2022-11-08 14:15:00,66.51,66.6,66.46,66.49,11794.5,58.78,58.8595,58.7358,58.7623,11794.5
2022-11-08 14:20:00,66.48,66.49,66.19,66.19,11242.5,58.7535,58.7623,58.4972,58.4972,11242.5
2022-11-08 14:25:00,66.18,66.19,66.01,66.01,13803.0,58.4883,58.4972,58.3381,58.3381,13803.0
2022-11-08 14:30:00,66.01,66.09,65.97,66.08,17148.0,58.3381,58.4088,58.3027,58.3999,17148.0
2022-11-08 14:35:00,66.15,66.4,66.14,66.39,9258.0,58.4618,58.6827,58.453,58.6739,9258.0
2022-11-08 14:40:00,66.39,66.57,66.39,66.56,13825.5,58.6739,58.833,58.6739,58.8242,13825.5
2022-11-08 14:45:00,66.55,66.65,66.54,66.64,11311.5,58.8153,58.9037,58.8065,58.8949,11311.5
2022-11-08 14:50:00,66.63,66.72,66.62,66.67,14160.0,58.886,58.9656,58.8772,58.9214,14160.0
2022-11-08 14:55:00,66.66,66.72,66.66,66.67,8254.5,58.9125,58.9656,58.9125,58.9214,8254.5
2022-11-08 15:00:00,66.65,66.84,66.63,66.79,12966.0,58.9037,59.0716,58.886,59.0274,12966.0
2022-11-08 15:05:00,66.81,66.81,66.75,66.77,12663.0,59.0451,59.0451,58.9921,59.0097,12663.0
2022-11-08 15:10:00,66.77,66.87,66.76,66.85,12256.5,59.0097,59.0981,59.0009,59.0804,12256.5
2022-11-08 15:15:00,66.87,66.93,66.83,66.93,13215.0,59.0981,59.1512,59.0628,59.1512,13215.0
2022-11-08 15:20:00,66.95,66.96,66.86,66.9,17950.5,59.1688,59.1777,59.0893,59.1246,17950.5
2022-11-08 15:25:00,66.89,67.0,66.86,66.99,17275.5,59.1158,59.213,59.0893,59.2042,17275.5
2022-11-08 15:30:00,66.99,67.11,66.99,67.09,23623.5,59.2042,59.3102,59.2042,59.2926,23623.5
2022-11-08 15:35:00,67.09,67.13,67.03,67.05,25654.5,59.2926,59.3279,59.2395,59.2572,25654.5
2022-11-08 15:40:00,67.05,67.11,66.99,67.01,26533.5,59.2572,59.3102,59.2042,59.2219,26533.5
2022-11-08 15:45:00,67.01,67.09,67.01,67.04,43341.0,59.2219,59.2926,59.2219,59.2484,43341.0
2022-11-08 15:50:00,67.05,67.11,67.01,67.03,83056.5,59.2572,59.3102,59.2219,59.2395,83056.5
2022-11-08 15:55:00,67.02,67.07,66.95,67.01,254055.0,59.2307,59.2749,59.1688,59.2219,254055.0
2022-11-09 09:30:00,66.46,66.73,66.25,66.58,42502.5,58.7358,58.9744,58.5502,58.8418,42502.5
2022-11-09 09:35:00,66.63,66.67,66.43,66.43,17670.0,58.886,58.9214,58.7093,58.7093,17670.0
2022-11-09 09:40:00,66.43,66.93,66.43,66.71,17890.5,58.7093,59.1512,58.7093,58.9567,17890.5
2022-11-09 09:45:00,66.73,66.97,66.71,66.87,15801.0,58.9744,59.1865,58.9567,59.0981,15801.0
2022-11-09 09:50:00,66.87,66.93,66.75,66.88,10657.5,59.0981,59.1512,58.9921,59.107,10657.5
2022-11-09 09:55:00,66.88,66.94,66.73,66.82,12769.5,59.107,59.16,58.9744,59.0539,12769.5
2022-11-09 10:00:00,66.83,67.05,66.83,67.03,30163.5,59.0628,59.2572,59.0628,59.2395,30163.5
2022-11-09 10:05:00,67.13,67.33,67.1,67.29,37405.5,59.3279,59.5047,59.3014,59.4693,37405.5
2022-11-09 10:10:00,67.26,67.38,67.23,67.32,50742.0,59.4428,59.5488,59.4163,59.4958,50742.0
2022-11-09 10:15:00,67.32,67.32,67.15,67.24,26991.0,59.4958,59.4958,59.3456,59.4251,26991.0
2022-11-09 10:20:00,67.26,67.31,67.25,67.28,18564.0,59.4428,59.487,59.434,59.4605,18564.0
2022-11-09 10:25:00,67.28,67.33,67.15,67.21,30994.5,59.4605,59.5047,59.3456,59.3986,30994.5
2022-11-09 10:30:00,67.18,67.29,67.04,67.15,28840.5,59.3721,59.4693,59.2484,59.3456,28840.5
2022-11-09 10:35:00,67.15,67.23,67.1,67.17,12763.5,59.3456,59.4163,59.3014,59.3633,12763.5
2022-11-09 10:40:00,67.19,67.29,67.13,67.27,11023.5,59.3809,59.4693,59.3279,59.4516,11023.5
2022-11-09 10:45:00,67.29,67.41,67.29,67.4,12459.0,59.4693,59.5754,59.4693,59.5665,12459.0
2022-11-09 10:50:00,67.39,67.41,67.34,67.35,7641.0,59.5577,59.5754,59.5135,59.5223,7641.0
2022-11-09 10:55:00,67.34,67.35,67.21,67.32,18765.0,59.5135,59.5223,59.3986,59.4958,18765.0
2022-11-09 11:00:00,67.31,67.43,67.31,67.37,11157.0,59.487,59.593,59.487,59.54,11157.0
2022-11-09 11:05:00,67.38,67.5,67.34,67.45,10257.0,59.5488,59.6549,59.5135,59.6107,10257.0
2022-11-09 11:10:00,67.45,67.49,67.43,67.45,7899.0,59.6107,59.6461,59.593,59.6107,7899.0
2022-11-09 11:15:00,67.44,67.53,67.42,67.51,6348.0,59.6019,59.6814,59.5842,59.6637,6348.0
2022-11-09 11:20:00,67.53,67.55,67.4,67.41,13645.5,59.6814,59.6991,59.5665,59.5754,13645.5
2022-11-09 11:25:00,67.44,67.53,67.44,67.49,14692.5,59.6019,59.6814,59.6019,59.6461,14692.5
2022-11-09 11:30:00,67.47,67.51,67.43,67.47,11806.5,59.6284,59.6637,59.593,59.6284,11806.5
2022-11-09 11:35:00,67.47,67.53,67.45,67.51,11113.5,59.6284,59.6814,59.6107,59.6637,11113.5
2022-11-09 11:40:00,67.52,67.67,67.52,67.67,15901.5,59.6726,59.8051,59.6726,59.8051,15901.5
2022-11-09 11:45:00,67.64,67.67,67.59,67.65,17454.0,59.7786,59.8051,59.7344,59.7875,17454.0
2022-11-09 11:50:00,67.64,67.67,67.61,67.61,15175.5,59.7786,59.8051,59.7521,59.7521,15175.5
2022-11-09 11:55:00,67.61,67.63,67.55,67.55,9850.5,59.7521,59.7698,59.6991,59.6991,9850.5
2022-11-09 12:00:00,67.57,67.6,67.49,67.51,16234.5,59.7168,59.7433,59.6461,59.6637,16234.5
2022-11-09 12:05:00,67.49,67.52,67.45,67.51,15915.0,59.6461,59.6726,59.6107,59.6637,15915.0
2022-11-09 12:10:00,67.53,67.53,67.45,67.51,12655.5,59.6814,59.6814,59.6107,59.6637,12655.5
2022-11-09 12:15:00,67.51,67.61,67.51,67.6,9588.0,59.6637,59.7521,59.6637,59.7433,9588.0
2022-11-09 12:20:00,67.61,67.64,67.52,67.52,14302.5,59.7521,59.7786,59.6726,59.6726,14302.5
2022-11-09 12:25:00,67.51,67.54,67.47,67.48,14988.0,59.6637,59.6903,59.6284,59.6372,14988.0
2022-11-09 12:30:00,67.48,67.59,67.44,67.59,21496.5,59.6372,59.7344,59.6019,59.7344,21496.5
2022-11-09 12:35:00,67.59,67.59,67.47,67.47,14193.0,59.7344,59.7344,59.6284,59.6284,14193.0
2022-11-09 12:40:00,67.49,67.49,67.42,67.45,22864.5,59.6461,59.6461,59.5842,59.6107,22864.5
2022-11-09 12:45:00,67.43,67.49,67.39,67.43,12789.0,59.593,59.6461,59.5577,59.593,12789.0
2022-11-09 12:50:00,67.43,67.43,67.37,67.39,8874.0,59.593,59.593,59.54,59.5577,8874.0
2022-11-09 12:55:00,67.38,67.43,67.36,67.42,17905.5,59.5488,59.593,59.5312,59.5842,17905.5
2022-11-09 13:00:00,67.41,67.41,67.15,67.22,49627.5,59.5754,59.5754,59.3456,59.4074,49627.5
2022-11-09 13:05:00,67.23,67.28,67.19,67.19,28027.5,59.4163,59.4605,59.3809,59.3809,28027.5
2022-11-09 13:10:00,67.19,67.21,67.09,67.19,25488.0,59.3809,59.3986,59.2926,59.3809,25488.0
2022-11-09 13:15:00,67.19,67.33,67.17,67.25,10048.5,59.3809,59.5047,59.3633,59.434,10048.5
2022-11-09 13:20:00,67.24,67.27,67.2,67.2,19231.5,59.4251,59.4516,59.3898,59.3898,19231.5
2022-11-09 13:25:00,67.2,67.21,67.16,67.17,15870.0,59.3898,59.3986,59.3544,59.3633,15870.0
2022-11-09 13:30:00,67.16,67.16,67.05,67.07,7800.0,59.3544,59.3544,59.2572,59.2749,7800.0
2022-11-09 13:35:00,67.07,67.09,67.02,67.05,8965.5,59.2749,59.2926,59.2307,59.2572,8965.5
2022-11-09 13:40:00,67.03,67.11,67.0,67.11,12546.0,59.2395,59.3102,59.213,59.3102,12546.0
2022-11-09 13:45:00,67.11,67.11,67.04,67.08,12712.5,59.3102,59.3102,59.2484,59.2837,12712.5
2022-11-09 13:50:00,67.08,67.09,66.95,66.97,27309.0,59.2837,59.2926,59.1688,59.1865,27309.0
2022-11-09 13:55:00,66.97,67.01,66.91,66.99,26959.5,59.1865,59.2219,59.1335,59.2042,26959.5
2022-11-09 14:00:00,66.97,66.98,66.83,66.83,22929.0,59.1865,59.1953,59.0628,59.0628,22929.0
2022-11-09 14:05:00,66.83,66.96,66.77,66.95,37512.0,59.0628,59.1777,59.0097,59.1688,37512.0
2022-11-09 14:10:00,66.94,66.95,66.85,66.91,14379.0,59.16,59.1688,59.0804,59.1335,14379.0
2022-11-09 14:15:00,66.92,66.92,66.86,66.89,15778.5,59.1423,59.1423,59.0893,59.1158,15778.5
2022-11-09 14:20:00,66.89,66.89,66.75,66.79,14299.5,59.1158,59.1158,58.9921,59.0274,14299.5
2022-11-09 14:25:00,66.8,66.81,66.74,66.76,11692.5,59.0363,59.0451,58.9832,59.0009,11692.5
2022-11-09 14:30:00,66.74,66.75,66.58,66.59,15511.5,58.9832,58.9921,58.8418,58.8507,15511.5
2022-11-09 14:35:00,66.57,66.59,66.47,66.52,38490.0,58.833,58.8507,58.7446,58.7888,38490.0
2022-11-09 14:40:00,66.52,66.61,66.5,66.56,23074.5,58.7888,58.8683,58.7711,58.8242,23074.5
2022-11-09 14:45:00,66.56,66.6,66.43,66.44,18075.0,58.8242,58.8595,58.7093,58.7181,18075.0
2022-11-09 14:50:00,66.45,66.46,66.37,66.44,9834.0,58.7269,58.7358,58.6562,58.7181,9834.0
2022-11-09 14:55:00,66.45,66.46,66.41,66.45,11503.5,58.7269,58.7358,58.6916,58.7269,11503.5
2022-11-09 15:00:00,66.43,66.49,66.39,66.49,15903.0,58.7093,58.7623,58.6739,58.7623,15903.0
2022-11-09 15:05:00,66.49,66.64,66.48,66.62,17439.0,58.7623,58.8949,58.7535,58.8772,17439.0
2022-11-09 15:10:00,66.61,66.63,66.54,66.54,17344.5,58.8683,58.886,58.8065,58.8065,17344.5
2022-11-09 15:15:00,66.54,66.64,66.51,66.64,85413.0,58.8065,58.8949,58.78,58.8949,85413.0
2022-11-09 15:20:00,66.63,66.63,66.52,66.53,14695.5,58.886,58.886,58.7888,58.7976,14695.5
2022-11-09 15:25:00,66.53,66.63,66.52,66.61,18978.0,58.7976,58.886,58.7888,58.8683,18978.0
2022-11-09 15:30:00,66.61,66.69,66.53,66.64,26620.5,58.8683,58.939,58.7976,58.8949,26620.5
2022-11-09 15:35:00,66.65,66.67,66.61,66.61,22455.0,58.9037,58.9214,58.8683,58.8683,22455.0
2022-11-09 15:40:00,66.61,66.65,66.55,66.61,26359.5,58.8683,58.9037,58.8153,58.8683,26359.5
2022-11-09 15:45:00,66.6,66.62,66.44,66.44,46995.0,58.8595,58.8772,58.7181,58.7181,46995.0
2022-11-09 15:50:00,66.47,66.65,66.44,66.61,113877.0,58.7446,58.9037,58.7181,58.8683,113877.0
2022-11-09 15:55:00,66.61,66.61,66.49,66.49,186622.5,58.8683,58.8683,58.7623,58.7623,186622.5
2022-11-10 09:30:00,68.23,68.55,67.71,67.75,65730.0,60.3001,60.5829,59.8405,59.8758,65730.0
2022-11-10 09:35:00,67.73,67.88,67.55,67.83,43174.5,59.8582,59.9907,59.6991,59.9465,43174.5
2022-11-10 09:40:00,67.85,68.03,67.7,68.03,32439.0,59.9642,60.1233,59.8317,60.1233,32439.0
2022-11-10 09:45:00,68.03,68.08,67.69,67.77,19567.5,60.1233,60.1675,59.8228,59.8935,19567.5
2022-11-10 09:50:00,67.83,67.84,67.49,67.68,18399.0,59.9465,59.9554,59.6461,59.814,18399.0
2022-11-10 09:55:00,67.71,67.85,67.63,67.77,27907.5,59.8405,59.9642,59.7698,59.8935,27907.5
2022-11-10 10:00:00,67.79,67.84,67.53,67.62,31098.0,59.9112,59.9554,59.6814,59.761,31098.0
2022-11-10 10:05:00,67.62,67.69,67.56,67.59,53154.0,59.761,59.8228,59.7079,59.7344,53154.0
2022-11-10 10:10:00,67.55,67.55,66.89,66.89,51166.5,59.6991,59.6991,59.1158,59.1158,51166.5
2022-11-10 10:15:00,66.9,67.23,66.89,67.15,52267.5,59.1246,59.4163,59.1158,59.3456,52267.5
2022-11-10 10:20:00,67.15,67.38,67.08,67.33,34558.5,59.3456,59.5488,59.2837,59.5047,34558.5
2022-11-10 10:25:00,67.33,67.43,67.2,67.38,45960.0,59.5047,59.593,59.3898,59.5488,45960.0
2022-11-10 10:30:00,67.36,67.41,67.23,67.29,38523.0,59.5312,59.5754,59.4163,59.4693,38523.0
2022-11-10 10:35:00,67.29,67.35,67.23,67.27,34939.5,59.4693,59.5223,59.4163,59.4516,34939.5
2022-11-10 10:40:00,67.24,67.38,67.18,67.35,26487.0,59.4251,59.5488,59.3721,59.5223,26487.0
2022-11-10 10:45:00,67.33,67.51,67.31,67.49,14005.5,59.5047,59.6637,59.487,59.6461,14005.5
2022-11-10 10:50:00,67.52,67.65,67.47,67.63,11934.0,59.6726,59.7875,59.6284,59.7698,11934.0
2022-11-10 10:55:00,67.63,67.78,67.57,67.71,16668.0,59.7698,59.9024,59.7168,59.8405,16668.0
2022-11-10 11:00:00,67.73,67.74,67.65,67.65,10461.0,59.8582,59.867,59.7875,59.7875,10461.0
2022-11-10 11:05:00,67.67,67.72,67.62,67.62,22863.0,59.8051,59.8493,59.761,59.761,22863.0
2022-11-10 11:10:00,67.61,67.67,67.56,67.63,16246.5,59.7521,59.8051,59.7079,59.7698,16246.5
2022-11-10 11:15:00,67.63,67.65,67.47,67.59,11790.0,59.7698,59.7875,59.6284,59.7344,11790.0
2022-11-10 11:20:00,67.61,67.68,67.6,67.61,27777.0,59.7521,59.814,59.7433,59.7521,27777.0
2022-11-10 11:25:00,67.6,67.67,67.58,67.65,13113.0,59.7433,59.8051,59.7256,59.7875,13113.0
2022-11-10 11:30:00,67.64,67.73,67.61,67.72,36076.5,59.7786,59.8582,59.7521,59.8493,36076.5
2022-11-10 11:35:00,67.71,67.71,67.57,67.61,15193.5,59.8405,59.8405,59.7168,59.7521,15193.5
2022-11-10 11:40:00,67.64,67.67,67.57,67.57,21405.0,59.7786,59.8051,59.7168,59.7168,21405.0
2022-11-10 11:45:00,67.61,67.62,67.57,67.58,7008.0,59.7521,59.761,59.7168,59.7256,7008.0
2022-11-10 11:50:00,67.56,67.66,67.56,67.62,13666.5,59.7079,59.7963,59.7079,59.761,13666.5
2022-11-10 11:55:00,67.64,67.67,67.54,67.54,12733.5,59.7786,59.8051,59.6903,59.6903,12733.5
2022-11-10 12:00:00,67.55,67.55,67.37,67.39,24889.5,59.6991,59.6991,59.54,59.5577,24889.5
2022-11-10 12:05:00,67.4,67.41,67.32,67.35,14584.5,59.5665,59.5754,59.4958,59.5223,14584.5
2022-11-10 12:10:00,67.34,67.35,67.27,67.28,10944.0,59.5135,59.5223,59.4516,59.4605,10944.0
2022-11-10 12:15:00,67.3,67.37,67.27,67.35,18183.0,59.4781,59.54,59.4516,59.5223,18183.0
2022-11-10 12:20:00,67.35,67.35,67.27,67.31,12165.0,59.5223,59.5223,59.4516,59.487,12165.0
2022-11-10 12:25:00,67.29,67.3,67.15,67.15,9441.0,59.4693,59.4781,59.3456,59.3456,9441.0
2022-11-10 12:30:00,67.15,67.15,67.07,67.15,10249.5,59.3456,59.3456,59.2749,59.3456,10249.5
2022-11-10 12:35:00,67.14,67.23,67.13,67.21,7950.0,59.3367,59.4163,59.3279,59.3986,7950.0
2022-11-10 12:40:00,67.22,67.31,67.22,67.29,16158.0,59.4074,59.487,59.4074,59.4693,16158.0
2022-11-10 12:45:00,67.28,67.29,67.23,67.29,8850.0,59.4605,59.4693,59.4163,59.4693,8850.0
2022-11-10 12:50:00,67.29,67.36,67.27,67.27,8928.0,59.4693,59.5312,59.4516,59.4516,8928.0
2022-11-10 12:55:00,67.31,67.33,67.27,67.33,8158.5,59.487,59.5047,59.4516,59.5047,8158.5
2022-11-10 13:00:00,67.33,67.4,67.31,67.34,14827.5,59.5047,59.5665,59.487,59.5135,14827.5
2022-11-10 13:05:00,67.34,67.35,67.31,67.34,27778.5,59.5135,59.5223,59.487,59.5135,27778.5
2022-11-10 13:10:00,67.34,67.36,67.31,67.33,86592.0,59.5135,59.5312,59.487,59.5047,86592.0
2022-11-10 13:15:00,67.35,67.35,67.27,67.27,34870.5,59.5223,59.5223,59.4516,59.4516,34870.5
2022-11-10 13:20:00,67.3,67.31,67.11,67.11,12333.0,59.4781,59.487,59.3102,59.3102,12333.0
2022-11-10 13:25:00,67.11,67.27,67.09,67.25,16543.5,59.3102,59.4516,59.2926,59.434,16543.5
2022-11-10 13:30:00,67.27,67.3,67.23,67.27,10264.5,59.4516,59.4781,59.4163,59.4516,10264.5
2022-11-10 13:35:00,67.25,67.31,67.25,67.3,7960.5,59.434,59.487,59.434,59.4781,7960.5
2022-11-10 13:40:00,67.29,67.36,67.29,67.33,37213.5,59.4693,59.5312,59.4693,59.5047,37213.5
2022-11-10 13:45:00,67.33,67.36,67.28,67.3,49318.5,59.5047,59.5312,59.4605,59.4781,49318.5
2022-11-10 13:50:00,67.3,67.35,67.26,67.29,20368.5,59.4781,59.5223,59.4428,59.4693,20368.5
2022-11-10 13:55:00,67.3,67.35,67.27,67.33,21297.0,59.4781,59.5223,59.4516,59.5047,21297.0
2022-11-10 14:00:00,67.32,67.4,67.31,67.36,44193.0,59.4958,59.5665,59.487,59.5312,44193.0
2022-11-10 14:05:00,67.37,67.42,67.33,67.41,17025.0,59.54,59.5842,59.5047,59.5754,17025.0
2022-11-10 14:10:00,67.42,67.47,67.42,67.47,8713.5,59.5842,59.6284,59.5842,59.6284,8713.5
2022-11-10 14:15:00,67.47,67.55,67.46,67.53,14652.0,59.6284,59.6991,59.6196,59.6814,14652.0
2022-11-10 14:20:00,67.51,67.53,67.45,67.47,11035.5,59.6637,59.6814,59.6107,59.6284,11035.5
2022-11-10 14:25:00,67.47,67.56,67.46,67.53,15289.5,59.6284,59.7079,59.6196,59.6814,15289.5
2022-11-10 14:30:00,67.53,67.59,67.51,67.57,6937.5,59.6814,59.7344,59.6637,59.7168,6937.5
2022-11-10 14:35:00,67.58,67.59,67.55,67.59,15246.0,59.7256,59.7344,59.6991,59.7344,15246.0
2022-11-10 14:40:00,67.6,67.62,67.57,67.62,20218.5,59.7433,59.761,59.7168,59.761,20218.5
2022-11-10 14:45:00,67.61,67.65,67.61,67.63,13225.5,59.7521,59.7875,59.7521,59.7698,13225.5
2022-11-10 14:50:00,67.63,67.71,67.63,67.71,10320.0,59.7698,59.8405,59.7698,59.8405,10320.0
2022-11-10 14:55:00,67.69,67.76,67.69,67.75,12795.0,59.8228,59.8847,59.8228,59.8758,12795.0
2022-11-10 15:00:00,67.75,67.8,67.72,67.79,13569.0,59.8758,59.92,59.8493,59.9112,13569.0
2022-11-10 15:05:00,67.79,67.83,67.77,67.83,16660.5,59.9112,59.9465,59.8935,59.9465,16660.5
2022-11-10 15:10:00,67.83,67.87,67.8,67.84,40395.0,59.9465,59.9819,59.92,59.9554,40395.0
2022-11-10 15:15:00,67.83,67.85,67.74,67.74,22366.5,59.9465,59.9642,59.867,59.867,22366.5
2022-11-10 15:20:00,67.75,67.81,67.73,67.73,34161.0,59.8758,59.9289,59.8582,59.8582,34161.0
2022-11-10 15:25:00,67.73,67.81,67.72,67.79,36865.5,59.8582,59.9289,59.8493,59.9112,36865.5
2022-11-10 15:30:00,67.79,67.8,67.72,67.75,43045.5,59.9112,59.92,59.8493,59.8758,43045.5
2022-11-10 15:35:00,67.75,67.76,67.7,67.73,36030.0,59.8758,59.8847,59.8317,59.8582,36030.0
2022-11-10 15:40:00,67.74,67.85,67.73,67.8,66576.0,59.867,59.9642,59.8582,59.92,66576.0
2022-11-10 15:45:00,67.8,67.91,67.8,67.9,65799.0,59.92,60.0173,59.92,60.0084,65799.0
2022-11-10 15:50:00,67.91,68.14,67.91,68.06,194749.5,60.0173,60.2205,60.0173,60.1498,194749.5
2022-11-10 15:55:00,68.05,68.12,67.87,67.91,276531.0,60.141,60.2028,59.9819,60.0173,276531.0
2022-11-11 09:30:00,67.94,68.15,67.94,68.12,55143.0,60.0438,60.2294,60.0438,60.2028,55143.0
2022-11-11 09:35:00,68.16,68.23,67.84,67.84,80584.5,60.2382,60.3001,59.9554,59.9554,80584.5
2022-11-11 09:40:00,67.84,67.91,67.69,67.85,11227.5,59.9554,60.0173,59.8228,59.9642,11227.5
2022-11-11 09:45:00,67.85,67.99,67.73,67.88,24232.5,59.9642,60.088,59.8582,59.9907,24232.5
2022-11-11 09:50:00,67.9,68.17,67.83,67.99,35569.5,60.0084,60.247,59.9465,60.088,35569.5
2022-11-11 09:55:00,67.95,68.13,67.82,68.02,32953.5,60.0526,60.2117,59.9377,60.1145,32953.5
2022-11-11 10:00:00,68.01,68.3,67.76,68.08,34639.5,60.1056,60.3619,59.8847,60.1675,34639.5
2022-11-11 10:05:00,68.12,68.44,68.11,68.27,148705.5,60.2028,60.4857,60.194,60.3354,148705.5
2022-11-11 10:10:00,68.22,68.43,68.19,68.43,9052.5,60.2912,60.4768,60.2647,60.4768,9052.5
2022-11-11 10:15:00,68.41,68.51,68.35,68.5,9009.0,60.4591,60.5475,60.4061,60.5387,9009.0
2022-11-11 10:20:00,68.5,68.59,68.37,68.37,33876.0,60.5387,60.6182,60.4238,60.4238,33876.0
2022-11-11 10:25:00,68.35,68.51,68.33,68.4,12774.0,60.4061,60.5475,60.3884,60.4503,12774.0
2022-11-11 10:30:00,68.43,68.47,68.25,68.25,9999.0,60.4768,60.5122,60.3177,60.3177,9999.0
2022-11-11 10:35:00,68.29,68.37,68.2,68.31,24052.5,60.3531,60.4238,60.2735,60.3708,24052.5
2022-11-11 10:40:00,68.3,68.36,68.26,68.35,10930.5,60.3619,60.415,60.3266,60.4061,10930.5
2022-11-11 10:45:00,68.37,68.44,68.27,68.29,18549.0,60.4238,60.4857,60.3354,60.3531,18549.0
2022-11-11 10:50:00,68.27,68.34,68.18,68.21,15343.5,60.3354,60.3973,60.2559,60.2824,15343.5
2022-11-11 10:55:00,68.2,68.24,68.05,68.05,6568.5,60.2735,60.3089,60.141,60.141,6568.5
2022-11-11 11:00:00,68.1,68.27,68.1,68.23,6937.5,60.1852,60.3354,60.1852,60.3001,6937.5
2022-11-11 11:05:00,68.26,68.27,68.0,68.01,9000.0,60.3266,60.3354,60.0968,60.1056,9000.0
2022-11-11 11:10:00,68.02,68.06,67.82,67.83,35623.5,60.1145,60.1498,59.9377,59.9465,35623.5
2022-11-11 11:15:00,67.81,68.05,67.81,68.03,30265.5,59.9289,60.141,59.9289,60.1233,30265.5
2022-11-11 11:20:00,68.01,68.03,67.83,67.87,12582.0,60.1056,60.1233,59.9465,59.9819,12582.0
2022-11-11 11:25:00,67.85,68.01,67.83,67.95,45351.0,59.9642,60.1056,59.9465,60.0526,45351.0
2022-11-11 11:30:00,67.94,68.02,67.93,67.95,43137.0,60.0438,60.1145,60.0349,60.0526,43137.0
2022-11-11 11:35:00,67.97,68.15,67.97,68.07,25999.5,60.0703,60.2294,60.0703,60.1587,25999.5
2022-11-11 11:40:00,68.05,68.25,68.04,68.19,10732.5,60.141,60.3177,60.1321,60.2647,10732.5
2022-11-11 11:45:00,68.18,68.19,68.05,68.19,5910.0,60.2559,60.2647,60.141,60.2647,5910.0
2022-11-11 11:50:00,68.19,68.26,68.19,68.23,17305.5,60.2647,60.3266,60.2647,60.3001,17305.5
2022-11-11 11:55:00,68.24,68.35,68.19,68.29,49519.5,60.3089,60.4061,60.2647,60.3531,49519.5
2022-11-11 12:00:00,68.28,68.58,68.28,68.58,9238.5,60.3442,60.6094,60.3442,60.6094,9238.5
2022-11-11 12:05:00,68.59,68.67,68.55,68.63,21931.5,60.6182,60.6889,60.5829,60.6536,21931.5
2022-11-11 12:10:00,68.63,68.77,68.63,68.72,18462.0,60.6536,60.7773,60.6536,60.7331,18462.0
2022-11-11 12:15:00,68.72,68.75,68.5,68.51,24004.5,60.7331,60.7596,60.5387,60.5475,24004.5
2022-11-11 12:20:00,68.58,68.61,68.51,68.61,6150.0,60.6094,60.6359,60.5475,60.6359,6150.0
2022-11-11 12:25:00,68.63,68.65,68.59,68.63,9213.0,60.6536,60.6712,60.6182,60.6536,9213.0
2022-11-11 12:30:00,68.63,68.65,68.58,68.64,9639.0,60.6536,60.6712,60.6094,60.6624,9639.0
2022-11-11 12:35:00,68.63,68.66,68.49,68.49,8904.0,60.6536,60.6801,60.5298,60.5298,8904.0
2022-11-11 12:40:00,68.48,68.53,68.42,68.45,6672.0,60.521,60.5652,60.468,60.4945,6672.0
2022-11-11 12:45:00,68.44,68.49,68.42,68.43,9313.5,60.4857,60.5298,60.468,60.4768,9313.5
2022-11-11 12:50:00,68.43,68.44,68.35,68.4,9532.5,60.4768,60.4857,60.4061,60.4503,9532.5
2022-11-11 12:55:00,68.41,68.49,68.39,68.39,7161.0,60.4591,60.5298,60.4415,60.4415,7161.0
2022-11-11 13:00:00,68.41,68.44,68.37,68.39,6324.0,60.4591,60.4857,60.4238,60.4415,6324.0
2022-11-11 13:05:00,68.39,68.48,68.39,68.47,7170.0,60.4415,60.521,60.4415,60.5122,7170.0
2022-11-11 13:10:00,68.49,68.54,68.45,68.45,5550.0,60.5298,60.574,60.4945,60.4945,5550.0
2022-11-11 13:15:00,68.44,68.47,68.39,68.45,8073.0,60.4857,60.5122,60.4415,60.4945,8073.0
2022-11-11 13:20:00,68.43,68.47,68.39,68.47,5362.5,60.4768,60.5122,60.4415,60.5122,5362.5
2022-11-11 13:25:00,68.49,68.51,68.46,68.47,14088.0,60.5298,60.5475,60.5033,60.5122,14088.0
2022-11-11 13:30:00,68.45,68.51,68.45,68.49,5550.0,60.4945,60.5475,60.4945,60.5298,5550.0
2022-11-11 13:35:00,68.49,68.51,68.45,68.51,11595.0,60.5298,60.5475,60.4945,60.5475,11595.0
2022-11-11 13:40:00,68.51,68.54,68.49,68.53,6390.0,60.5475,60.574,60.5298,60.5652,6390.0
2022-11-11 13:45:00,68.54,68.55,68.45,68.47,9612.0,60.574,60.5829,60.4945,60.5122,9612.0
2022-11-11 13:50:00,68.5,68.55,68.45,68.45,7159.5,60.5387,60.5829,60.4945,60.4945,7159.5
2022-11-11 13:55:00,68.45,68.47,68.41,68.42,9300.0,60.4945,60.5122,60.4591,60.468,9300.0
2022-11-11 14:00:00,68.42,68.47,68.4,68.47,8038.5,60.468,60.5122,60.4503,60.5122,8038.5
2022-11-11 14:05:00,68.47,68.5,68.43,68.45,10827.0,60.5122,60.5387,60.4768,60.4945,10827.0
2022-11-11 14:10:00,68.47,68.56,68.45,68.54,37603.5,60.5122,60.5917,60.4945,60.574,37603.5
2022-11-11 14:15:00,68.54,68.56,68.4,68.41,13566.0,60.574,60.5917,60.4503,60.4591,13566.0
2022-11-11 14:20:00,68.43,68.47,68.41,68.45,6192.0,60.4768,60.5122,60.4591,60.4945,6192.0
2022-11-11 14:25:00,68.43,68.45,68.39,68.45,6750.0,60.4768,60.4945,60.4415,60.4945,6750.0
2022-11-11 14:30:00,68.44,68.46,68.37,68.37,22279.5,60.4857,60.5033,60.4238,60.4238,22279.5
2022-11-11 14:35:00,68.38,68.41,68.37,68.39,24030.0,60.4326,60.4591,60.4238,60.4415,24030.0
2022-11-11 14:40:00,68.39,68.41,68.35,68.36,12399.0,60.4415,60.4591,60.4061,60.415,12399.0
2022-11-11 14:45:00,68.36,68.47,68.35,68.41,27037.5,60.415,60.5122,60.4061,60.4591,27037.5
2022-11-11 14:50:00,68.41,68.43,68.36,68.4,15942.0,60.4591,60.4768,60.415,60.4503,15942.0
2022-11-11 14:55:00,68.41,68.49,68.41,68.46,12375.0,60.4591,60.5298,60.4591,60.5033,12375.0
2022-11-11 15:00:00,68.47,68.49,68.39,68.4,14443.5,60.5122,60.5298,60.4415,60.4503,14443.5
2022-11-11 15:05:00,68.4,68.43,68.33,68.35,20518.5,60.4503,60.4768,60.3884,60.4061,20518.5
2022-11-11 15:10:00,68.34,68.34,68.18,68.21,12490.5,60.3973,60.3973,60.2559,60.2824,12490.5
2022-11-11 15:15:00,68.22,68.33,68.2,68.33,88141.5,60.2912,60.3884,60.2735,60.3884,88141.5
2022-11-11 15:20:00,68.31,68.33,68.21,68.24,74452.5,60.3708,60.3884,60.2824,60.3089,74452.5
2022-11-11 15:25:00,68.25,68.44,68.25,68.39,16977.0,60.3177,60.4857,60.3177,60.4415,16977.0
2022-11-11 15:30:00,68.39,68.49,68.39,68.42,37537.5,60.4415,60.5298,60.4415,60.468,37537.5
2022-11-11 15:35:00,68.41,68.53,68.35,68.53,72604.5,60.4591,60.5652,60.4061,60.5652,72604.5
2022-11-11 15:40:00,68.53,68.65,68.53,68.59,31614.0,60.5652,60.6712,60.5652,60.6182,31614.0
2022-11-11 15:45:00,68.59,68.61,68.49,68.59,68842.5,60.6182,60.6359,60.5298,60.6182,68842.5
2022-11-11 15:50:00,68.59,68.65,68.53,68.55,76990.5,60.6182,60.6712,60.5652,60.5829,76990.5
2022-11-11 15:55:00,68.55,68.55,68.31,68.41,175752.0,60.5829,60.5829,60.3708,60.4591,175752.0
2022-11-14 09:30:00,68.21,68.75,67.61,68.59,61998.0,60.5003,60.9793,59.9681,60.8374,61998.0
2022-11-14 09:35:00,68.67,68.77,68.41,68.73,15619.5,60.9083,60.997,60.6777,60.9616,15619.5
2022-11-14 09:40:00,68.67,68.76,68.32,68.47,13995.0,60.9083,60.9882,60.5979,60.7309,13995.0
2022-11-14 09:45:00,68.47,68.71,68.37,68.68,19597.5,60.7309,60.9438,60.6422,60.9172,19597.5
2022-11-14 09:50:00,68.64,68.69,68.35,68.63,19456.5,60.8817,60.9261,60.6245,60.8729,19456.5
2022-11-14 09:55:00,68.57,68.68,68.43,68.55,18742.5,60.8196,60.9172,60.6955,60.8019,18742.5
2022-11-14 10:00:00,68.57,68.66,68.49,68.53,14557.5,60.8196,60.8995,60.7487,60.7842,14557.5
2022-11-14 10:05:00,68.55,68.75,68.51,68.71,13108.5,60.8019,60.9793,60.7664,60.9438,13108.5
2022-11-14 10:10:00,68.72,68.72,68.46,68.57,12643.5,60.9527,60.9527,60.7221,60.8196,12643.5
2022-11-14 10:15:00,68.61,68.71,68.6,68.61,9942.0,60.8551,60.9438,60.8462,60.8551,9942.0
2022-11-14 10:20:00,68.65,68.86,68.64,68.75,14866.5,60.8906,61.0769,60.8817,60.9793,14866.5
2022-11-14 10:25:00,68.76,68.84,68.75,68.82,10239.0,60.9882,61.0591,60.9793,61.0414,10239.0
2022-11-14 10:30:00,68.82,68.95,68.82,68.95,14175.0,61.0414,61.1567,61.0414,61.1567,14175.0
2022-11-14 10:35:00,68.93,68.99,68.89,68.92,14697.0,61.1389,61.1922,61.1035,61.1301,14697.0
2022-11-14 10:40:00,68.92,69.03,68.92,68.95,12012.0,61.1301,61.2276,61.1301,61.1567,12012.0
2022-11-14 10:45:00,68.96,68.96,68.91,68.94,6807.0,61.1656,61.1656,61.1212,61.1478,6807.0
2022-11-14 10:50:00,68.93,68.99,68.92,68.92,16384.5,61.1389,61.1922,61.1301,61.1301,16384.5
2022-11-14 10:55:00,68.87,68.87,68.79,68.83,9843.0,61.0857,61.0857,61.0148,61.0503,9843.0
2022-11-14 11:00:00,68.85,68.86,68.71,68.71,11160.0,61.068,61.0769,60.9438,60.9438,11160.0
2022-11-14 11:05:00,68.7,68.73,68.66,68.72,4011.0,60.9349,60.9616,60.8995,60.9527,4011.0
2022-11-14 11:10:00,68.73,68.73,68.64,68.72,8031.0,60.9616,60.9616,60.8817,60.9527,8031.0
2022-11-14 11:15:00,68.7,68.7,68.61,68.63,5442.0,60.9349,60.9349,60.8551,60.8729,5442.0
2022-11-14 11:20:00,68.64,68.67,68.63,68.65,7195.5,60.8817,60.9083,60.8729,60.8906,7195.5
2022-11-14 11:25:00,68.63,68.71,68.6,68.67,9511.5,60.8729,60.9438,60.8462,60.9083,9511.5
2022-11-14 11:30:00,68.67,68.81,68.64,68.81,14236.5,60.9083,61.0325,60.8817,61.0325,14236.5
2022-11-14 11:35:00,68.82,68.99,68.81,68.97,12444.0,61.0414,61.1922,61.0325,61.1744,12444.0
2022-11-14 11:40:00,68.97,68.99,68.87,68.89,7309.5,61.1744,61.1922,61.0857,61.1035,7309.5
2022-11-14 11:45:00,68.86,68.94,68.83,68.94,12012.0,61.0769,61.1478,61.0503,61.1478,12012.0
2022-11-14 11:50:00,68.95,68.95,68.82,68.84,8656.5,61.1567,61.1567,61.0414,61.0591,8656.5
2022-11-14 11:55:00,68.84,68.87,68.82,68.85,6748.5,61.0591,61.0857,61.0414,61.068,6748.5
2022-11-14 12:00:00,68.89,68.93,68.87,68.9,11944.5,61.1035,61.1389,61.0857,61.1123,11944.5
2022-11-14 12:05:00,68.92,68.95,68.87,68.95,7372.5,61.1301,61.1567,61.0857,61.1567,7372.5
2022-11-14 12:10:00,68.95,69.05,68.93,68.99,10171.5,61.1567,61.2454,61.1389,61.1922,10171.5
2022-11-14 12:15:00,68.94,69.0,68.92,68.92,6798.0,61.1478,61.201,61.1301,61.1301,6798.0
2022-11-14 12:20:00,68.92,68.92,68.85,68.88,6691.5,61.1301,61.1301,61.068,61.0946,6691.5
2022-11-14 12:25:00,68.9,68.96,68.88,68.96,9063.0,61.1123,61.1656,61.0946,61.1656,9063.0
2022-11-14 12:30:00,68.95,69.01,68.93,68.99,9567.0,61.1567,61.2099,61.1389,61.1922,9567.0
2022-11-14 12:35:00,68.98,69.05,68.96,69.0,6648.0,61.1833,61.2454,61.1656,61.201,6648.0
2022-11-14 12:40:00,69.02,69.03,68.98,69.0,4558.5,61.2188,61.2276,61.1833,61.201,4558.5
2022-11-14 12:45:00,69.01,69.01,68.95,68.98,4546.5,61.2099,61.2099,61.1567,61.1833,4546.5
2022-11-14 12:50:00,68.98,68.98,68.83,68.85,8566.5,61.1833,61.1833,61.0503,61.068,8566.5
2022-11-14 12:55:00,68.83,68.83,68.77,68.83,7248.0,61.0503,61.0503,60.997,61.0503,7248.0
2022-11-14 13:00:00,68.85,68.93,68.85,68.93,15021.0,61.068,61.1389,61.068,61.1389,15021.0
2022-11-14 13:05:00,68.93,68.98,68.89,68.94,10551.0,61.1389,61.1833,61.1035,61.1478,10551.0
2022-11-14 13:10:00,68.96,69.11,68.96,69.05,11455.5,61.1656,61.2986,61.1656,61.2454,11455.5
2022-11-14 13:15:00,69.05,69.08,69.02,69.02,7567.5,61.2454,61.272,61.2188,61.2188,7567.5
2022-11-14 13:20:00,69.04,69.09,69.01,69.09,6409.5,61.2365,61.2809,61.2099,61.2809,6409.5
2022-11-14 13:25:00,69.09,69.15,69.07,69.13,11442.0,61.2809,61.3341,61.2631,61.3163,11442.0
2022-11-14 13:30:00,69.13,69.21,69.12,69.21,5571.0,61.3163,61.3873,61.3075,61.3873,5571.0
2022-11-14 13:35:00,69.22,69.25,69.06,69.07,17649.0,61.3962,61.4228,61.2543,61.2631,17649.0
2022-11-14 13:40:00,69.06,69.1,69.04,69.1,17166.0,61.2543,61.2897,61.2365,61.2897,17166.0
2022-11-14 13:45:00,69.11,69.14,69.1,69.13,11301.0,61.2986,61.3252,61.2897,61.3163,11301.0
2022-11-14 13:50:00,69.13,69.23,69.13,69.19,11424.0,61.3163,61.405,61.3163,61.3696,11424.0
2022-11-14 13:55:00,69.19,69.2,69.15,69.2,8178.0,61.3696,61.3784,61.3341,61.3784,8178.0
2022-11-14 14:00:00,69.19,69.19,69.11,69.14,13164.0,61.3696,61.3696,61.2986,61.3252,13164.0
2022-11-14 14:05:00,69.15,69.15,69.07,69.07,13782.0,61.3341,61.3341,61.2631,61.2631,13782.0
2022-11-14 14:10:00,69.07,69.07,69.03,69.06,7785.0,61.2631,61.2631,61.2276,61.2543,7785.0
2022-11-14 14:15:00,69.06,69.07,68.92,68.97,12346.5,61.2543,61.2631,61.1301,61.1744,12346.5
2022-11-14 14:20:00,68.97,68.97,68.89,68.9,10984.5,61.1744,61.1744,61.1035,61.1123,10984.5
2022-11-14 14:25:00,68.88,68.9,68.85,68.87,7156.5,61.0946,61.1123,61.068,61.0857,7156.5
2022-11-14 14:30:00,68.88,68.94,68.87,68.9,11106.0,61.0946,61.1478,61.0857,61.1123,11106.0
2022-11-14 14:35:00,68.9,68.93,68.87,68.88,7264.5,61.1123,61.1389,61.0857,61.0946,7264.5
2022-11-14 14:40:00,68.87,68.91,68.85,68.91,8790.0,61.0857,61.1212,61.068,61.1212,8790.0
2022-11-14 14:45:00,68.89,68.91,68.86,68.91,10384.5,61.1035,61.1212,61.0769,61.1212,10384.5
2022-11-14 14:50:00,68.9,68.94,68.87,68.87,8494.5,61.1123,61.1478,61.0857,61.0857,8494.5
2022-11-14 14:55:00,68.89,68.91,68.87,68.89,9871.5,61.1035,61.1212,61.0857,61.1035,9871.5
2022-11-14 15:00:00,68.9,68.98,68.89,68.98,12189.0,61.1123,61.1833,61.1035,61.1833,12189.0
2022-11-14 15:05:00,68.97,68.99,68.79,68.8,8319.0,61.1744,61.1922,61.0148,61.0236,8319.0
2022-11-14 15:10:00,68.8,68.81,68.61,68.61,13924.5,61.0236,61.0325,60.8551,60.8551,13924.5
2022-11-14 15:15:00,68.63,68.65,68.58,68.65,15319.5,60.8729,60.8906,60.8285,60.8906,15319.5
2022-11-14 15:20:00,68.65,68.71,68.63,68.69,14628.0,60.8906,60.9438,60.8729,60.9261,14628.0
2022-11-14 15:25:00,68.67,68.69,68.63,68.67,11491.5,60.9083,60.9261,60.8729,60.9083,11491.5
2022-11-14 15:30:00,68.67,68.69,68.64,68.67,16732.5,60.9083,60.9261,60.8817,60.9083,16732.5
2022-11-14 15:35:00,68.66,68.72,68.64,68.64,23880.0,60.8995,60.9527,60.8817,60.8817,23880.0
2022-11-14 15:40:00,68.64,68.65,68.51,68.53,33102.0,60.8817,60.8906,60.7664,60.7842,33102.0
2022-11-14 15:45:00,68.51,68.54,68.32,68.32,34464.0,60.7664,60.793,60.5979,60.5979,34464.0
2022-11-14 15:50:00,68.35,68.39,68.25,68.29,75093.0,60.6245,60.66,60.5358,60.5713,75093.0
2022-11-14 15:55:00,68.3,68.31,68.17,68.23,142738.5,60.5802,60.589,60.4648,60.5181,142738.5
2022-11-15 09:30:00,68.65,69.04,68.64,68.87,70038.0,60.8906,61.2365,60.8817,61.0857,70038.0
2022-11-15 09:35:00,68.86,69.05,68.73,68.79,11173.5,61.0769,61.2454,60.9616,61.0148,11173.5
2022-11-15 09:40:00,68.87,68.88,68.66,68.71,14103.0,61.0857,61.0946,60.8995,60.9438,14103.0
2022-11-15 09:45:00,68.66,68.77,68.56,68.75,12604.5,60.8995,60.997,60.8108,60.9793,12604.5
2022-11-15 09:50:00,68.8,68.95,68.75,68.91,8563.5,61.0236,61.1567,60.9793,61.1212,8563.5
2022-11-15 09:55:00,68.93,69.07,68.92,69.04,5703.0,61.1389,61.2631,61.1301,61.2365,5703.0
2022-11-15 10:00:00,69.07,69.11,68.94,69.06,14431.5,61.2631,61.2986,61.1478,61.2543,14431.5
2022-11-15 10:05:00,69.04,69.07,68.87,68.87,9867.0,61.2365,61.2631,61.0857,61.0857,9867.0
2022-11-15 10:10:00,68.89,68.91,68.82,68.89,9861.0,61.1035,61.1212,61.0414,61.1035,9861.0
2022-11-15 10:15:00,68.91,68.99,68.83,68.83,10500.0,61.1212,61.1922,61.0503,61.0503,10500.0
2022-11-15 10:20:00,68.76,69.03,68.76,69.02,5130.0,60.9882,61.2276,60.9882,61.2188,5130.0
2022-11-15 10:25:00,69.04,69.1,69.03,69.06,5434.5,61.2365,61.2897,61.2276,61.2543,5434.5
2022-11-15 10:30:00,69.11,69.25,69.09,69.21,10419.0,61.2986,61.4228,61.2809,61.3873,10419.0
2022-11-15 10:35:00,69.22,69.22,69.1,69.14,9207.0,61.3962,61.3962,61.2897,61.3252,9207.0
2022-11-15 10:40:00,69.13,69.21,69.1,69.18,9856.5,61.3163,61.3873,61.2897,61.3607,9856.5
2022-11-15 10:45:00,69.18,69.19,69.07,69.12,7812.0,61.3607,61.3696,61.2631,61.3075,7812.0
2022-11-15 10:50:00,69.09,69.17,69.03,69.17,9150.0,61.2809,61.3518,61.2276,61.3518,9150.0
2022-11-15 10:55:00,69.16,69.27,69.16,69.17,10020.0,61.343,61.4405,61.343,61.3518,10020.0
2022-11-15 11:00:00,69.15,69.16,68.91,69.01,19776.0,61.3341,61.343,61.1212,61.2099,19776.0
2022-11-15 11:05:00,69.04,69.11,68.95,68.95,9313.5,61.2365,61.2986,61.1567,61.1567,9313.5
2022-11-15 11:10:00,68.89,68.93,68.82,68.87,19555.5,61.1035,61.1389,61.0414,61.0857,19555.5
2022-11-15 11:15:00,68.88,68.99,68.87,68.87,14281.5,61.0946,61.1922,61.0857,61.0857,14281.5
2022-11-15 11:20:00,68.87,68.91,68.85,68.87,8625.0,61.0857,61.1212,61.068,61.0857,8625.0
2022-11-15 11:25:00,68.86,68.87,68.81,68.83,9664.5,61.0769,61.0857,61.0325,61.0503,9664.5
2022-11-15 11:30:00,68.86,69.01,68.85,68.93,31794.0,61.0769,61.2099,61.068,61.1389,31794.0
2022-11-15 11:35:00,68.93,68.93,68.8,68.9,26556.0,61.1389,61.1389,61.0236,61.1123,26556.0
2022-11-15 11:40:00,68.9,68.95,68.79,68.79,14619.0,61.1123,61.1567,61.0148,61.0148,14619.0
2022-11-15 11:45:00,68.81,68.84,68.75,68.8,12423.0,61.0325,61.0591,60.9793,61.0236,12423.0
2022-11-15 11:50:00,68.81,68.83,68.77,68.83,7087.5,61.0325,61.0503,60.997,61.0503,7087.5
2022-11-15 11:55:00,68.83,68.87,68.83,68.85,8212.5,61.0503,61.0857,61.0503,61.068,8212.5
2022-11-15 12:00:00,68.89,68.89,68.77,68.82,9223.5,61.1035,61.1035,60.997,61.0414,9223.5
2022-11-15 12:05:00,68.84,68.89,68.83,68.87,11289.0,61.0591,61.1035,61.0503,61.0857,11289.0
2022-11-15 12:10:00,68.88,68.88,68.79,68.8,10848.0,61.0946,61.0946,61.0148,61.0236,10848.0
2022-11-15 12:15:00,68.77,68.8,68.74,68.74,10120.5,60.997,61.0236,60.9704,60.9704,10120.5
2022-11-15 12:20:00,68.73,68.8,68.72,68.77,16816.5,60.9616,61.0236,60.9527,60.997,16816.5
2022-11-15 12:25:00,68.79,68.82,68.74,68.75,11298.0,61.0148,61.0414,60.9704,60.9793,11298.0
2022-11-15 12:30:00,68.75,68.77,68.71,68.77,18595.5,60.9793,60.997,60.9438,60.997,18595.5
2022-11-15 12:35:00,68.75,68.8,68.75,68.79,9450.0,60.9793,61.0236,60.9793,61.0148,9450.0
2022-11-15 12:40:00,68.79,68.82,68.73,68.79,13275.0,61.0148,61.0414,60.9616,61.0148,13275.0
2022-11-15 12:45:00,68.77,68.78,68.63,68.76,14689.5,60.997,61.0059,60.8729,60.9882,14689.5
2022-11-15 12:50:00,68.75,68.76,68.71,68.72,8643.0,60.9793,60.9882,60.9438,60.9527,8643.0
2022-11-15 12:55:00,68.73,68.77,68.69,68.7,20457.0,60.9616,60.997,60.9261,60.9349,20457.0
2022-11-15 13:00:00,68.73,68.79,68.7,68.79,13714.5,60.9616,61.0148,60.9349,61.0148,13714.5
2022-11-15 13:05:00,68.78,68.81,68.75,68.77,9016.5,61.0059,61.0325,60.9793,60.997,9016.5
2022-11-15 13:10:00,68.75,68.76,68.63,68.65,17520.0,60.9793,60.9882,60.8729,60.8906,17520.0
2022-11-15 13:15:00,68.63,68.63,68.46,68.46,12450.0,60.8729,60.8729,60.7221,60.7221,12450.0
2022-11-15 13:20:00,68.45,68.46,68.25,68.36,12807.0,60.7132,60.7221,60.5358,60.6334,12807.0
2022-11-15 13:25:00,68.4,68.41,68.14,68.19,13699.5,60.6689,60.6777,60.4382,60.4826,13699.5
2022-11-15 13:30:00,68.19,68.25,68.09,68.11,13260.0,60.4826,60.5358,60.3939,60.4116,13260.0
2022-11-15 13:35:00,68.08,68.21,68.01,68.09,11578.5,60.385,60.5003,60.3229,60.3939,11578.5
2022-11-15 13:40:00,68.09,68.34,67.94,68.27,35578.5,60.3939,60.6156,60.2608,60.5535,35578.5
2022-11-15 13:45:00,68.25,68.35,68.15,68.15,12352.5,60.5358,60.6245,60.4471,60.4471,12352.5
2022-11-15 13:50:00,68.19,68.28,68.17,68.28,14673.0,60.4826,60.5624,60.4648,60.5624,14673.0
2022-11-15 13:55:00,68.24,68.29,68.16,68.17,16905.0,60.5269,60.5713,60.456,60.4648,16905.0
2022-11-15 14:00:00,68.15,68.2,68.05,68.05,14983.5,60.4471,60.4915,60.3584,60.3584,14983.5
2022-11-15 14:05:00,68.05,68.2,68.03,68.16,19882.5,60.3584,60.4915,60.3407,60.456,19882.5
2022-11-15 14:10:00,68.19,68.45,68.19,68.29,18490.5,60.4826,60.7132,60.4826,60.5713,18490.5
2022-11-15 14:15:00,68.31,68.31,68.16,68.19,22324.5,60.589,60.589,60.456,60.4826,22324.5
2022-11-15 14:20:00,68.22,68.32,68.21,68.27,18357.0,60.5092,60.5979,60.5003,60.5535,18357.0
2022-11-15 14:25:00,68.27,68.29,68.15,68.23,13165.5,60.5535,60.5713,60.4471,60.5181,13165.5
2022-11-15 14:30:00,68.26,68.31,68.15,68.17,18145.5,60.5447,60.589,60.4471,60.4648,18145.5
2022-11-15 14:35:00,68.16,68.22,68.11,68.13,18088.5,60.456,60.5092,60.4116,60.4294,18088.5
2022-11-15 14:40:00,68.13,68.22,68.13,68.14,16533.0,60.4294,60.5092,60.4294,60.4382,16533.0
2022-11-15 14:45:00,68.15,68.19,68.08,68.1,17619.0,60.4471,60.4826,60.385,60.4028,17619.0
2022-11-15 14:50:00,68.1,68.17,68.07,68.13,17746.5,60.4028,60.4648,60.3762,60.4294,17746.5
2022-11-15 14:55:00,68.15,68.34,68.15,68.29,17850.0,60.4471,60.6156,60.4471,60.5713,17850.0
2022-11-15 15:00:00,68.27,68.37,68.27,68.35,15045.0,60.5535,60.6422,60.5535,60.6245,15045.0
2022-11-15 15:05:00,68.34,68.35,68.25,68.32,11853.0,60.6156,60.6245,60.5358,60.5979,11853.0
2022-11-15 15:10:00,68.33,68.35,68.27,68.33,14163.0,60.6068,60.6245,60.5535,60.6068,14163.0
2022-11-15 15:15:00,68.33,68.47,68.33,68.46,15811.5,60.6068,60.7309,60.6068,60.7221,15811.5
2022-11-15 15:20:00,68.43,68.49,68.4,68.47,14274.0,60.6955,60.7487,60.6689,60.7309,14274.0
2022-11-15 15:25:00,68.48,68.49,68.42,68.44,13219.5,60.7398,60.7487,60.6866,60.7043,13219.5
2022-11-15 15:30:00,68.41,68.41,68.31,68.31,20190.0,60.6777,60.6777,60.589,60.589,20190.0
2022-11-15 15:35:00,68.31,68.55,68.31,68.55,18553.5,60.589,60.8019,60.589,60.8019,18553.5
2022-11-15 15:40:00,68.53,68.61,68.51,68.6,20511.0,60.7842,60.8551,60.7664,60.8462,20511.0
2022-11-15 15:45:00,68.59,68.59,68.5,68.53,32656.5,60.8374,60.8374,60.7576,60.7842,32656.5
2022-11-15 15:50:00,68.53,68.56,68.45,68.49,70320.0,60.7842,60.8108,60.7132,60.7487,70320.0
2022-11-15 15:55:00,68.49,68.55,68.45,68.53,136245.0,60.7487,60.8019,60.7132,60.7842,136245.0
2022-11-16 09:30:00,68.52,69.21,68.52,68.99,50761.5,60.7753,61.3873,60.7753,61.1922,50761.5
2022-11-16 09:35:00,68.83,68.91,68.33,68.45,13281.0,61.0503,61.1212,60.6068,60.7132,13281.0
2022-11-16 09:40:00,68.45,68.63,68.26,68.45,18610.5,60.7132,60.8729,60.5447,60.7132,18610.5
2022-11-16 09:45:00,68.47,68.58,68.38,68.49,16836.0,60.7309,60.8285,60.6511,60.7487,16836.0
2022-11-16 09:50:00,68.51,68.71,68.47,68.47,13674.0,60.7664,60.9438,60.7309,60.7309,13674.0
2022-11-16 09:55:00,68.43,68.69,68.41,68.69,7050.0,60.6955,60.9261,60.6777,60.9261,7050.0
2022-11-16 10:00:00,68.69,68.77,68.65,68.69,15651.0,60.9261,60.997,60.8906,60.9261,15651.0
2022-11-16 10:05:00,68.67,68.83,68.61,68.65,20871.0,60.9083,61.0503,60.8551,60.8906,20871.0
2022-11-16 10:10:00,68.64,68.85,68.59,68.77,34080.0,60.8817,61.068,60.8374,60.997,34080.0
2022-11-16 10:15:00,68.77,68.78,68.63,68.64,18024.0,60.997,61.0059,60.8729,60.8817,18024.0
2022-11-16 10:20:00,68.64,68.7,68.53,68.56,15498.0,60.8817,60.9349,60.7842,60.8108,15498.0
2022-11-16 10:25:00,68.56,68.71,68.56,68.64,15811.5,60.8108,60.9438,60.8108,60.8817,15811.5
2022-11-16 10:30:00,68.64,68.72,68.53,68.65,26899.5,60.8817,60.9527,60.7842,60.8906,26899.5
2022-11-16 10:35:00,68.67,68.8,68.63,68.77,3600.0,60.9083,61.0236,60.8729,60.997,3600.0
2022-11-16 10:40:00,68.75,68.99,68.75,68.82,19069.5,60.9793,61.1922,60.9793,61.0414,19069.5
2022-11-16 10:45:00,68.79,68.85,68.67,68.75,11317.5,61.0148,61.068,60.9083,60.9793,11317.5
2022-11-16 10:50:00,68.75,68.77,68.57,68.6,12733.5,60.9793,60.997,60.8196,60.8462,12733.5
2022-11-16 10:55:00,68.62,68.63,68.55,68.63,9400.5,60.864,60.8729,60.8019,60.8729,9400.5
2022-11-16 11:00:00,68.63,68.68,68.61,68.67,10801.5,60.8729,60.9172,60.8551,60.9083,10801.5
2022-11-16 11:05:00,68.67,68.67,68.6,68.64,7900.5,60.9083,60.9083,60.8462,60.8817,7900.5
2022-11-16 11:10:00,68.63,68.68,68.59,68.66,12000.0,60.8729,60.9172,60.8374,60.8995,12000.0
2022-11-16 11:15:00,68.65,68.77,68.61,68.77,13006.5,60.8906,60.997,60.8551,60.997,13006.5
2022-11-16 11:20:00,68.75,68.79,68.69,68.78,9693.0,60.9793,61.0148,60.9261,61.0059,9693.0
2022-11-16 11:25:00,68.77,68.88,68.76,68.85,10312.5,60.997,61.0946,60.9882,61.068,10312.5
2022-11-16 11:30:00,68.83,68.89,68.69,68.69,10651.5,61.0503,61.1035,60.9261,60.9261,10651.5
2022-11-16 11:35:00,68.65,68.75,68.62,68.75,4657.5,60.8906,60.9793,60.864,60.9793,4657.5
2022-11-16 11:40:00,68.75,68.83,68.75,68.82,3385.5,60.9793,61.0503,60.9793,61.0414,3385.5
2022-11-16 11:45:00,68.83,68.89,68.81,68.87,11460.0,61.0503,61.1035,61.0325,61.0857,11460.0
2022-11-16 11:50:00,68.87,68.9,68.82,68.86,9061.5,61.0857,61.1123,61.0414,61.0769,9061.5
2022-11-16 11:55:00,68.86,68.99,68.85,68.99,8638.5,61.0769,61.1922,61.068,61.1922,8638.5
2022-11-16 12:00:00,68.98,68.98,68.91,68.95,8478.0,61.1833,61.1833,61.1212,61.1567,8478.0
2022-11-16 12:05:00,68.93,69.07,68.91,69.07,9292.5,61.1389,61.2631,61.1212,61.2631,9292.5
2022-11-16 12:10:00,69.06,69.07,69.0,69.07,13126.5,61.2543,61.2631,61.201,61.2631,13126.5
2022-11-16 12:15:00,69.07,69.07,68.94,68.97,15073.5,61.2631,61.2631,61.1478,61.1744,15073.5
2022-11-16 12:20:00,68.98,69.27,68.98,69.25,166924.5,61.1833,61.4405,61.1833,61.4228,166924.5
2022-11-16 12:25:00,69.24,69.33,69.23,69.29,18642.0,61.4139,61.4937,61.405,61.4583,18642.0
2022-11-16 12:30:00,69.29,69.39,69.28,69.31,41419.5,61.4583,61.547,61.4494,61.476,41419.5
2022-11-16 12:35:00,69.32,69.39,69.31,69.31,19357.5,61.4849,61.547,61.476,61.476,19357.5
2022-11-16 12:40:00,69.31,69.37,69.31,69.36,9211.5,61.476,61.5292,61.476,61.5203,9211.5
2022-11-16 12:45:00,69.35,69.45,69.35,69.37,17926.5,61.5115,61.6002,61.5115,61.5292,17926.5
2022-11-16 12:50:00,69.35,69.45,69.32,69.37,19114.5,61.5115,61.6002,61.4849,61.5292,19114.5
2022-11-16 12:55:00,69.38,69.39,69.33,69.35,12565.5,61.5381,61.547,61.4937,61.5115,12565.5
2022-11-16 13:00:00,69.33,69.42,69.32,69.37,21882.0,61.4937,61.5736,61.4849,61.5292,21882.0
2022-11-16 13:05:00,69.35,69.47,69.33,69.46,32332.5,61.5115,61.6179,61.4937,61.609,32332.5
2022-11-16 13:10:00,69.46,69.55,69.44,69.53,23383.5,61.609,61.6889,61.5913,61.6711,23383.5
2022-11-16 13:15:00,69.53,69.57,69.52,69.57,66747.0,61.6711,61.7066,61.6623,61.7066,66747.0
2022-11-16 13:20:00,69.57,69.65,69.56,69.65,57550.5,61.7066,61.7776,61.6977,61.7776,57550.5
2022-11-16 13:25:00,69.65,69.73,69.64,69.67,70633.5,61.7776,61.8485,61.7687,61.7953,70633.5
2022-11-16 13:30:00,69.67,69.69,69.48,69.52,54235.5,61.7953,61.813,61.6268,61.6623,54235.5
2022-11-16 13:35:00,69.53,69.59,69.53,69.59,20973.0,61.6711,61.7243,61.6711,61.7243,20973.0
2022-11-16 13:40:00,69.59,69.63,69.43,69.48,48271.5,61.7243,61.7598,61.5824,61.6268,48271.5
2022-11-16 13:45:00,69.45,69.45,69.31,69.31,15568.5,61.6002,61.6002,61.476,61.476,15568.5
2022-11-16 13:50:00,69.31,69.34,69.28,69.28,18615.0,61.476,61.5026,61.4494,61.4494,18615.0
2022-11-16 13:55:00,69.28,69.29,69.13,69.15,21757.5,61.4494,61.4583,61.3163,61.3341,21757.5
2022-11-16 14:00:00,69.15,69.23,69.13,69.21,16707.0,61.3341,61.405,61.3163,61.3873,16707.0
2022-11-16 14:05:00,69.21,69.23,69.07,69.13,28932.0,61.3873,61.405,61.2631,61.3163,28932.0
2022-11-16 14:10:00,69.13,69.15,69.02,69.09,23949.0,61.3163,61.3341,61.2188,61.2809,23949.0
2022-11-16 14:15:00,69.09,69.2,69.05,69.19,19995.0,61.2809,61.3784,61.2454,61.3696,19995.0
2022-11-16 14:20:00,69.17,69.21,69.09,69.13,12460.5,61.3518,61.3873,61.2809,61.3163,12460.5
2022-11-16 14:25:00,69.12,69.14,69.06,69.12,11629.5,61.3075,61.3252,61.2543,61.3075,11629.5
2022-11-16 14:30:00,69.11,69.13,69.0,69.02,12588.0,61.2986,61.3163,61.201,61.2188,12588.0
2022-11-16 14:35:00,69.03,69.17,69.0,69.15,13255.5,61.2276,61.3518,61.201,61.3341,13255.5
2022-11-16 14:40:00,69.15,69.17,69.07,69.08,8229.0,61.3341,61.3518,61.2631,61.272,8229.0
2022-11-16 14:45:00,69.08,69.08,69.01,69.01,9309.0,61.272,61.272,61.2099,61.2099,9309.0
2022-11-16 14:50:00,69.01,69.13,69.01,69.12,20769.0,61.2099,61.3163,61.2099,61.3075,20769.0
2022-11-16 14:55:00,69.12,69.13,68.99,69.05,26553.0,61.3075,61.3163,61.1922,61.2454,26553.0
2022-11-16 15:00:00,69.05,69.09,69.05,69.05,12628.5,61.2454,61.2809,61.2454,61.2454,12628.5
2022-11-16 15:05:00,69.06,69.08,68.89,68.9,21468.0,61.2543,61.272,61.1035,61.1123,21468.0
2022-11-16 15:10:00,68.89,68.95,68.86,68.91,58354.5,61.1035,61.1567,61.0769,61.1212,58354.5
2022-11-16 15:15:00,68.9,68.99,68.89,68.99,39588.0,61.1123,61.1922,61.1035,61.1922,39588.0
2022-11-16 15:20:00,68.99,69.03,68.93,68.93,32614.5,61.1922,61.2276,61.1389,61.1389,32614.5
2022-11-16 15:25:00,68.93,68.96,68.9,68.95,32346.0,61.1389,61.1656,61.1123,61.1567,32346.0
2022-11-16 15:30:00,68.96,68.97,68.83,68.87,39478.5,61.1656,61.1744,61.0503,61.0857,39478.5
2022-11-16 15:35:00,68.87,68.95,68.86,68.9,42100.5,61.0857,61.1567,61.0769,61.1123,42100.5
2022-11-16 15:40:00,68.89,68.94,68.87,68.94,40399.5,61.1035,61.1478,61.0857,61.1478,40399.5
2022-11-16 15:45:00,68.93,69.0,68.92,68.99,65086.5,61.1389,61.201,61.1301,61.1922,65086.5
2022-11-16 15:50:00,69.0,69.07,68.92,68.94,112614.0,61.201,61.2631,61.1301,61.1478,112614.0
2022-11-16 15:55:00,68.92,68.99,68.87,68.96,164163.0,61.1301,61.1922,61.0857,61.1656,164163.0
2022-11-17 09:30:00,67.91,68.19,67.09,67.89,95221.5,60.2342,60.4826,59.5069,60.2165,95221.5
2022-11-17 09:35:00,67.81,68.11,67.73,67.82,15700.5,60.1455,60.4116,60.0746,60.1544,15700.5
2022-11-17 09:40:00,67.82,67.83,67.65,67.76,12960.0,60.1544,60.1633,60.0036,60.1012,12960.0
2022-11-17 09:45:00,67.76,68.07,67.75,67.99,32685.0,60.1012,60.3762,60.0923,60.3052,32685.0
2022-11-17 09:50:00,68.0,68.01,67.85,67.89,17574.0,60.3141,60.3229,60.181,60.2165,17574.0
2022-11-17 09:55:00,67.85,67.87,67.67,67.73,17785.5,60.181,60.1988,60.0214,60.0746,17785.5
2022-11-17 10:00:00,67.75,67.95,67.73,67.91,12093.0,60.0923,60.2697,60.0746,60.2342,12093.0
2022-11-17 10:05:00,67.87,68.03,67.81,68.03,21717.0,60.1988,60.3407,60.1455,60.3407,21717.0
2022-11-17 10:10:00,68.01,68.04,67.95,68.03,25270.5,60.3229,60.3495,60.2697,60.3407,25270.5
2022-11-17 10:15:00,67.97,68.01,67.75,67.87,27115.5,60.2875,60.3229,60.0923,60.1988,27115.5
2022-11-17 10:20:00,67.85,67.94,67.79,67.85,19524.0,60.181,60.2608,60.1278,60.181,19524.0
2022-11-17 10:25:00,67.84,67.95,67.77,67.89,17743.5,60.1721,60.2697,60.1101,60.2165,17743.5
2022-11-17 10:30:00,67.86,67.86,67.69,67.71,8898.0,60.1899,60.1899,60.0391,60.0568,8898.0
2022-11-17 10:35:00,67.71,67.71,67.53,67.57,20254.5,60.0568,60.0568,59.8972,59.9327,20254.5
2022-11-17 10:40:00,67.56,67.59,67.45,67.45,21075.0,59.9238,59.9504,59.8262,59.8262,21075.0
2022-11-17 10:45:00,67.41,67.45,67.35,67.44,15709.5,59.7908,59.8262,59.7375,59.8174,15709.5
2022-11-17 10:50:00,67.45,67.49,67.41,67.41,11119.5,59.8262,59.8617,59.7908,59.7908,11119.5
2022-11-17 10:55:00,67.39,67.57,67.39,67.48,14836.5,59.773,59.9327,59.773,59.8528,14836.5
2022-11-17 11:00:00,67.47,67.48,67.33,67.33,12049.5,59.844,59.8528,59.7198,59.7198,12049.5
2022-11-17 11:05:00,67.33,67.45,67.33,67.41,12277.5,59.7198,59.8262,59.7198,59.7908,12277.5
2022-11-17 11:10:00,67.39,67.55,67.39,67.55,13794.0,59.773,59.9149,59.773,59.9149,13794.0
2022-11-17 11:15:00,67.62,67.7,67.57,67.59,14584.5,59.977,60.048,59.9327,59.9504,14584.5
2022-11-17 11:20:00,67.6,67.61,67.49,67.59,29532.0,59.9593,59.9681,59.8617,59.9504,29532.0
2022-11-17 11:25:00,67.57,67.77,67.57,67.73,9643.5,59.9327,60.1101,59.9327,60.0746,9643.5
2022-11-17 11:30:00,67.74,67.83,67.73,67.83,6666.0,60.0835,60.1633,60.0746,60.1633,6666.0
2022-11-17 11:35:00,67.86,67.99,67.85,67.99,17833.5,60.1899,60.3052,60.181,60.3052,17833.5
2022-11-17 11:40:00,67.95,68.03,67.93,68.01,25093.5,60.2697,60.3407,60.252,60.3229,25093.5
2022-11-17 11:45:00,68.03,68.16,68.01,68.13,33846.0,60.3407,60.456,60.3229,60.4294,33846.0
2022-11-17 11:50:00,68.13,68.14,68.01,68.03,35193.0,60.4294,60.4382,60.3229,60.3407,35193.0
2022-11-17 11:55:00,68.03,68.22,68.03,68.21,40554.0,60.3407,60.5092,60.3407,60.5003,40554.0
2022-11-17 12:00:00,68.23,68.35,68.22,68.24,19738.5,60.5181,60.6245,60.5092,60.5269,19738.5
2022-11-17 12:05:00,68.24,68.28,68.23,68.27,10519.5,60.5269,60.5624,60.5181,60.5535,10519.5
2022-11-17 12:10:00,68.27,68.33,68.24,68.33,41470.5,60.5535,60.6068,60.5269,60.6068,41470.5
2022-11-17 12:15:00,68.32,68.32,68.25,68.27,12895.5,60.5979,60.5979,60.5358,60.5535,12895.5
2022-11-17 12:20:00,68.27,68.27,68.08,68.09,26884.5,60.5535,60.5535,60.385,60.3939,26884.5
2022-11-17 12:25:00,68.1,68.19,68.09,68.19,10408.5,60.4028,60.4826,60.3939,60.4826,10408.5
2022-11-17 12:30:00,68.19,68.3,68.18,68.23,20890.5,60.4826,60.5802,60.4737,60.5181,20890.5
2022-11-17 12:35:00,68.24,68.29,68.23,68.28,13177.5,60.5269,60.5713,60.5181,60.5624,13177.5
2022-11-17 12:40:00,68.29,68.31,68.26,68.28,11643.0,60.5713,60.589,60.5447,60.5624,11643.0
2022-11-17 12:45:00,68.26,68.32,68.26,68.29,21754.5,60.5447,60.5979,60.5447,60.5713,21754.5
2022-11-17 12:50:00,68.29,68.39,68.29,68.35,20835.0,60.5713,60.66,60.5713,60.6245,20835.0
2022-11-17 12:55:00,68.35,68.35,68.29,68.29,20394.0,60.6245,60.6245,60.5713,60.5713,20394.0
2022-11-17 13:00:00,68.29,68.4,68.29,68.39,14664.0,60.5713,60.6689,60.5713,60.66,14664.0
2022-11-17 13:05:00,68.41,68.47,68.39,68.4,9693.0,60.6777,60.7309,60.66,60.6689,9693.0
2022-11-17 13:10:00,68.41,68.5,68.39,68.49,11553.0,60.6777,60.7576,60.66,60.7487,11553.0
2022-11-17 13:15:00,68.49,68.53,68.48,68.51,9222.0,60.7487,60.7842,60.7398,60.7664,9222.0
2022-11-17 13:20:00,68.53,68.53,68.42,68.42,13182.0,60.7842,60.7842,60.6866,60.6866,13182.0
2022-11-17 13:25:00,68.41,68.43,68.39,68.41,9369.0,60.6777,60.6955,60.66,60.6777,9369.0
2022-11-17 13:30:00,68.39,68.41,68.31,68.33,17919.0,60.66,60.6777,60.589,60.6068,17919.0
2022-11-17 13:35:00,68.34,68.43,68.33,68.42,15652.5,60.6156,60.6955,60.6068,60.6866,15652.5
2022-11-17 13:40:00,68.41,68.41,68.37,68.39,9304.5,60.6777,60.6777,60.6422,60.66,9304.5
2022-11-17 13:45:00,68.37,68.37,68.29,68.31,10174.5,60.6422,60.6422,60.5713,60.589,10174.5
2022-11-17 13:50:00,68.32,68.38,68.29,68.35,13617.0,60.5979,60.6511,60.5713,60.6245,13617.0
2022-11-17 13:55:00,68.37,68.38,68.3,68.35,14014.5,60.6422,60.6511,60.5802,60.6245,14014.5
2022-11-17 14:00:00,68.35,68.49,68.35,68.45,11287.5,60.6245,60.7487,60.6245,60.7132,11287.5
2022-11-17 14:05:00,68.45,68.48,68.39,68.39,14098.5,60.7132,60.7398,60.66,60.66,14098.5
2022-11-17 14:10:00,68.39,68.39,68.29,68.31,7617.0,60.66,60.66,60.5713,60.589,7617.0
2022-11-17 14:15:00,68.31,68.31,68.23,68.29,12946.5,60.589,60.589,60.5181,60.5713,12946.5
2022-11-17 14:20:00,68.27,68.33,68.24,68.33,13206.0,60.5535,60.6068,60.5269,60.6068,13206.0
2022-11-17 14:25:00,68.34,68.34,68.28,68.28,13996.5,60.6156,60.6156,60.5624,60.5624,13996.5
2022-11-17 14:30:00,68.29,68.41,68.28,68.41,10233.0,60.5713,60.6777,60.5624,60.6777,10233.0
2022-11-17 14:35:00,68.43,68.44,68.39,68.41,15574.5,60.6955,60.7043,60.66,60.6777,15574.5
2022-11-17 14:40:00,68.42,68.43,68.29,68.31,21432.0,60.6866,60.6955,60.5713,60.589,21432.0
2022-11-17 14:45:00,68.31,68.43,68.28,68.39,19636.5,60.589,60.6955,60.5624,60.66,19636.5
2022-11-17 14:50:00,68.39,68.47,68.39,68.47,11850.0,60.66,60.7309,60.66,60.7309,11850.0
2022-11-17 14:55:00,68.46,68.48,68.43,68.43,16011.0,60.7221,60.7398,60.6955,60.6955,16011.0
2022-11-17 15:00:00,68.43,68.49,68.43,68.49,16452.0,60.6955,60.7487,60.6955,60.7487,16452.0
2022-11-17 15:05:00,68.47,68.51,68.42,68.45,18223.5,60.7309,60.7664,60.6866,60.7132,18223.5
2022-11-17 15:10:00,68.45,68.45,68.38,68.4,16360.5,60.7132,60.7132,60.6511,60.6689,16360.5
2022-11-17 15:15:00,68.39,68.39,68.29,68.31,17275.5,60.66,60.66,60.5713,60.589,17275.5
2022-11-17 15:20:00,68.31,68.32,68.25,68.29,17620.5,60.589,60.5979,60.5358,60.5713,17620.5
2022-11-17 15:25:00,68.29,68.4,68.27,68.37,24234.0,60.5713,60.6689,60.5535,60.6422,24234.0
2022-11-17 15:30:00,68.37,68.44,68.35,68.44,20031.0,60.6422,60.7043,60.6245,60.7043,20031.0
2022-11-17 15:35:00,68.43,68.52,68.43,68.49,23080.5,60.6955,60.7753,60.6955,60.7487,23080.5
2022-11-17 15:40:00,68.49,68.57,68.49,68.56,23374.5,60.7487,60.8196,60.7487,60.8108,23374.5
2022-11-17 15:45:00,68.57,68.7,68.57,68.69,46897.5,60.8196,60.9349,60.8196,60.9261,46897.5
2022-11-17 15:50:00,68.7,68.81,68.69,68.72,60502.5,60.9349,61.0325,60.9261,60.9527,60502.5
2022-11-17 15:55:00,68.73,69.05,68.72,69.02,229323.0,60.9616,61.2454,60.9527,61.2188,229323.0
2022-11-18 09:30:00,69.73,69.98,69.45,69.45,117264.0,61.8485,62.0703,61.6002,61.6002,117264.0
2022-11-18 09:35:00,69.53,69.7,69.46,69.7,7665.0,61.6711,61.8219,61.609,61.8219,7665.0
2022-11-18 09:40:00,69.65,69.71,69.34,69.34,15240.0,61.7776,61.8308,61.5026,61.5026,15240.0
2022-11-18 09:45:00,69.29,69.69,69.29,69.65,13722.0,61.4583,61.813,61.4583,61.7776,13722.0
2022-11-18 09:50:00,69.62,69.63,69.49,69.59,16536.0,61.751,61.7598,61.6357,61.7243,16536.0
2022-11-18 09:55:00,69.59,69.59,69.36,69.36,16131.0,61.7243,61.7243,61.5203,61.5203,16131.0
2022-11-18 10:00:00,69.36,69.52,69.35,69.52,18940.5,61.5203,61.6623,61.5115,61.6623,18940.5
2022-11-18 10:05:00,69.53,69.53,69.27,69.38,24643.5,61.6711,61.6711,61.4405,61.5381,24643.5
2022-11-18 10:10:00,69.39,69.48,69.32,69.46,8806.5,61.547,61.6268,61.4849,61.609,8806.5
2022-11-18 10:15:00,69.45,69.56,69.44,69.49,18370.5,61.6002,61.6977,61.5913,61.6357,18370.5
2022-11-18 10:20:00,69.48,69.6,69.43,69.58,9802.5,61.6268,61.7332,61.5824,61.7155,9802.5
2022-11-18 10:25:00,69.6,69.61,69.37,69.54,20110.5,61.7332,61.7421,61.5292,61.68,20110.5
2022-11-18 10:30:00,69.55,69.57,69.44,69.45,11890.5,61.6889,61.7066,61.5913,61.6002,11890.5
2022-11-18 10:35:00,69.47,69.65,69.46,69.47,13755.0,61.6179,61.7776,61.609,61.6179,13755.0
2022-11-18 10:40:00,69.5,69.51,69.33,69.34,10665.0,61.6445,61.6534,61.4937,61.5026,10665.0
2022-11-18 10:45:00,69.37,69.4,69.3,69.39,17407.5,61.5292,61.5558,61.4671,61.547,17407.5
2022-11-18 10:50:00,69.39,69.48,69.31,69.43,23239.5,61.547,61.6268,61.476,61.5824,23239.5
2022-11-18 10:55:00,69.46,69.47,69.21,69.23,11355.0,61.609,61.6179,61.3873,61.405,11355.0
2022-11-18 11:00:00,69.24,69.35,69.22,69.22,12829.5,61.4139,61.5115,61.3962,61.3962,12829.5
2022-11-18 11:05:00,69.24,69.31,69.19,69.3,11052.0,61.4139,61.476,61.3696,61.4671,11052.0
2022-11-18 11:10:00,69.3,69.46,69.29,69.45,10963.5,61.4671,61.609,61.4583,61.6002,10963.5
2022-11-18 11:15:00,69.43,69.45,69.31,69.41,9348.0,61.5824,61.6002,61.476,61.5647,9348.0
2022-11-18 11:20:00,69.41,69.44,69.32,69.36,10063.5,61.5647,61.5913,61.4849,61.5203,10063.5
2022-11-18 11:25:00,69.41,69.46,69.36,69.42,7833.0,61.5647,61.609,61.5203,61.5736,7833.0
2022-11-18 11:30:00,69.38,69.47,69.37,69.39,12397.5,61.5381,61.6179,61.5292,61.547,12397.5
2022-11-18 11:35:00,69.39,69.43,69.37,69.39,10269.0,61.547,61.5824,61.5292,61.547,10269.0
2022-11-18 11:40:00,69.45,69.45,69.35,69.35,4201.5,61.6002,61.6002,61.5115,61.5115,4201.5
2022-11-18 11:45:00,69.33,69.34,69.27,69.27,10602.0,61.4937,61.5026,61.4405,61.4405,10602.0
2022-11-18 11:50:00,69.28,69.31,69.26,69.27,8136.0,61.4494,61.476,61.4316,61.4405,8136.0
2022-11-18 11:55:00,69.27,69.39,69.27,69.35,8013.0,61.4405,61.547,61.4405,61.5115,8013.0
2022-11-18 12:00:00,69.34,69.37,69.31,69.37,8509.5,61.5026,61.5292,61.476,61.5292,8509.5
2022-11-18 12:05:00,69.38,69.39,69.29,69.29,7788.0,61.5381,61.547,61.4583,61.4583,7788.0
2022-11-18 12:10:00,69.3,69.33,69.27,69.29,13672.5,61.4671,61.4937,61.4405,61.4583,13672.5
2022-11-18 12:15:00,69.3,69.3,69.07,69.07,11440.5,61.4671,61.4671,61.2631,61.2631,11440.5
2022-11-18 12:20:00,69.07,69.1,69.02,69.09,15751.5,61.2631,61.2897,61.2188,61.2809,15751.5
2022-11-18 12:25:00,69.06,69.11,69.03,69.06,16825.5,61.2543,61.2986,61.2276,61.2543,16825.5
2022-11-18 12:30:00,69.06,69.07,68.94,68.95,12972.0,61.2543,61.2631,61.1478,61.1567,12972.0
2022-11-18 12:35:00,68.96,69.05,68.95,69.01,17440.5,61.1656,61.2454,61.1567,61.2099,17440.5
2022-11-18 12:40:00,69.03,69.16,69.01,69.15,26929.5,61.2276,61.343,61.2099,61.3341,26929.5
2022-11-18 12:45:00,69.11,69.12,69.01,69.01,10662.0,61.2986,61.3075,61.2099,61.2099,10662.0
2022-11-18 12:50:00,69.01,69.08,69.01,69.05,8884.5,61.2099,61.272,61.2099,61.2454,8884.5
2022-11-18 12:55:00,69.05,69.15,69.05,69.13,7540.5,61.2454,61.3341,61.2454,61.3163,7540.5
2022-11-18 13:00:00,69.13,69.15,69.08,69.13,6994.5,61.3163,61.3341,61.272,61.3163,6994.5
2022-11-18 13:05:00,69.15,69.28,69.13,69.25,9841.5,61.3341,61.4494,61.3163,61.4228,9841.5
2022-11-18 13:10:00,69.25,69.31,69.22,69.23,14056.5,61.4228,61.476,61.3962,61.405,14056.5
2022-11-18 13:15:00,69.22,69.22,69.13,69.15,11157.0,61.3962,61.3962,61.3163,61.3341,11157.0
2022-11-18 13:20:00,69.15,69.17,69.09,69.17,28035.0,61.3341,61.3518,61.2809,61.3518,28035.0
2022-11-18 13:25:00,69.19,69.29,69.17,69.25,23607.0,61.3696,61.4583,61.3518,61.4228,23607.0
2022-11-18 13:30:00,69.25,69.27,69.19,69.22,31480.5,61.4228,61.4405,61.3696,61.3962,31480.5
2022-11-18 13:35:00,69.22,69.27,69.07,69.07,21147.0,61.3962,61.4405,61.2631,61.2631,21147.0
2022-11-18 13:40:00,69.07,69.08,68.97,68.97,12861.0,61.2631,61.272,61.1744,61.1744,12861.0
2022-11-18 13:45:00,68.96,69.0,68.93,68.95,15829.5,61.1656,61.201,61.1389,61.1567,15829.5
2022-11-18 13:50:00,68.94,68.95,68.89,68.91,12003.0,61.1478,61.1567,61.1035,61.1212,12003.0
2022-11-18 13:55:00,68.91,69.08,68.9,69.03,47856.0,61.1212,61.272,61.1123,61.2276,47856.0
2022-11-18 14:00:00,69.04,69.1,69.03,69.09,8820.0,61.2365,61.2897,61.2276,61.2809,8820.0
2022-11-18 14:05:00,69.1,69.12,69.03,69.05,12594.0,61.2897,61.3075,61.2276,61.2454,12594.0
2022-11-18 14:10:00,69.05,69.1,69.05,69.07,10270.5,61.2454,61.2897,61.2454,61.2631,10270.5
2022-11-18 14:15:00,69.07,69.23,69.06,69.18,16312.5,61.2631,61.405,61.2543,61.3607,16312.5
2022-11-18 14:20:00,69.18,69.23,69.17,69.18,7422.0,61.3607,61.405,61.3518,61.3607,7422.0
2022-11-18 14:25:00,69.18,69.19,69.14,69.15,9115.5,61.3607,61.3696,61.3252,61.3341,9115.5
2022-11-18 14:30:00,69.15,69.2,69.08,69.14,12988.5,61.3341,61.3784,61.272,61.3252,12988.5
2022-11-18 14:35:00,69.15,69.17,69.05,69.06,13675.5,61.3341,61.3518,61.2454,61.2543,13675.5
2022-11-18 14:40:00,69.06,69.08,68.99,68.99,11112.0,61.2543,61.272,61.1922,61.1922,11112.0
2022-11-18 14:45:00,68.99,69.04,68.95,68.98,12997.5,61.1922,61.2365,61.1567,61.1833,12997.5
2022-11-18 14:50:00,68.99,69.0,68.95,68.97,10713.0,61.1922,61.201,61.1567,61.1744,10713.0
2022-11-18 14:55:00,68.97,68.97,68.89,68.92,15807.0,61.1744,61.1744,61.1035,61.1301,15807.0
2022-11-18 15:00:00,68.92,69.08,68.91,69.05,17374.5,61.1301,61.272,61.1212,61.2454,17374.5
2022-11-18 15:05:00,69.06,69.09,69.03,69.09,16383.0,61.2543,61.2809,61.2276,61.2809,16383.0
2022-11-18 15:10:00,69.11,69.12,69.07,69.09,9553.5,61.2986,61.3075,61.2631,61.2809,9553.5
2022-11-18 15:15:00,69.08,69.09,69.02,69.05,19411.5,61.272,61.2809,61.2188,61.2454,19411.5
2022-11-18 15:20:00,69.06,69.06,68.99,69.02,14523.0,61.2543,61.2543,61.1922,61.2188,14523.0
2022-11-18 15:25:00,69.02,69.22,69.02,69.22,18357.0,61.2188,61.3962,61.2188,61.3962,18357.0
2022-11-18 15:30:00,69.21,69.29,69.21,69.23,35911.5,61.3873,61.4583,61.3873,61.405,35911.5
2022-11-18 15:35:00,69.23,69.23,69.18,69.22,33438.0,61.405,61.405,61.3607,61.3962,33438.0
2022-11-18 15:40:00,69.22,69.23,69.2,69.21,45180.0,61.3962,61.405,61.3784,61.3873,45180.0
2022-11-18 15:45:00,69.21,69.26,69.16,69.21,60502.5,61.3873,61.4316,61.343,61.3873,60502.5
2022-11-18 15:50:00,69.25,69.32,69.09,69.09,121810.5,61.4228,61.4849,61.2809,61.2809,121810.5
2022-11-18 15:55:00,69.12,69.26,69.09,69.23,260709.0,61.3075,61.4316,61.2809,61.405,260709.0
2022-11-21 09:30:00,69.29,69.51,69.26,69.47,40863.0,61.4583,61.6534,61.4316,61.6179,40863.0
2022-11-21 09:35:00,69.47,69.5,69.29,69.45,17353.5,61.6179,61.6445,61.4583,61.6002,17353.5
2022-11-21 09:40:00,69.5,69.5,69.13,69.13,16573.5,61.6445,61.6445,61.3163,61.3163,16573.5
2022-11-21 09:45:00,69.12,69.46,69.12,69.46,13176.0,61.3075,61.609,61.3075,61.609,13176.0
2022-11-21 09:50:00,69.47,69.52,69.41,69.48,8683.5,61.6179,61.6623,61.5647,61.6268,8683.5
2022-11-21 09:55:00,69.51,69.63,69.45,69.63,14937.0,61.6534,61.7598,61.6002,61.7598,14937.0
2022-11-21 10:00:00,69.63,69.75,69.61,69.61,12064.5,61.7598,61.8663,61.7421,61.7421,12064.5
2022-11-21 10:05:00,69.61,69.61,69.47,69.51,19278.0,61.7421,61.7421,61.6179,61.6534,19278.0
2022-11-21 10:10:00,69.51,69.51,69.42,69.45,8349.0,61.6534,61.6534,61.5736,61.6002,8349.0
2022-11-21 10:15:00,69.42,69.45,69.35,69.42,16209.0,61.5736,61.6002,61.5115,61.5736,16209.0
2022-11-21 10:20:00,69.42,69.48,69.31,69.39,14647.5,61.5736,61.6268,61.476,61.547,14647.5
2022-11-21 10:25:00,69.39,69.45,69.3,69.45,8193.0,61.547,61.6002,61.4671,61.6002,8193.0
2022-11-21 10:30:00,69.43,69.49,69.36,69.41,9100.5,61.5824,61.6357,61.5203,61.5647,9100.5
2022-11-21 10:35:00,69.43,69.47,69.36,69.42,8328.0,61.5824,61.6179,61.5203,61.5736,8328.0
2022-11-21 10:40:00,69.43,69.49,69.35,69.38,11025.0,61.5824,61.6357,61.5115,61.5381,11025.0
2022-11-21 10:45:00,69.37,69.39,69.28,69.34,9864.0,61.5292,61.547,61.4494,61.5026,9864.0
2022-11-21 10:50:00,69.32,69.34,69.29,69.3,7014.0,61.4849,61.5026,61.4583,61.4671,7014.0
2022-11-21 10:55:00,69.33,69.47,69.31,69.41,10870.5,61.4937,61.6179,61.476,61.5647,10870.5
2022-11-21 11:00:00,69.41,69.47,69.41,69.41,6253.5,61.5647,61.6179,61.5647,61.5647,6253.5
2022-11-21 11:05:00,69.41,69.47,69.39,69.43,9751.5,61.5647,61.6179,61.547,61.5824,9751.5
2022-11-21 11:10:00,69.43,69.44,69.37,69.38,7903.5,61.5824,61.5913,61.5292,61.5381,7903.5
2022-11-21 11:15:00,69.41,69.47,69.41,69.42,9628.5,61.5647,61.6179,61.5647,61.5736,9628.5
2022-11-21 11:20:00,69.44,69.52,69.44,69.51,7899.0,61.5913,61.6623,61.5913,61.6534,7899.0
2022-11-21 11:25:00,69.53,69.55,69.41,69.43,10047.0,61.6711,61.6889,61.5647,61.5824,10047.0
2022-11-21 11:30:00,69.45,69.51,69.44,69.45,8517.0,61.6002,61.6534,61.5913,61.6002,8517.0
2022-11-21 11:35:00,69.46,69.57,69.46,69.54,7275.0,61.609,61.7066,61.609,61.68,7275.0
2022-11-21 11:40:00,69.53,69.57,69.5,69.57,9940.5,61.6711,61.7066,61.6445,61.7066,9940.5
2022-11-21 11:45:00,69.57,69.66,69.55,69.64,9946.5,61.7066,61.7864,61.6889,61.7687,9946.5
2022-11-21 11:50:00,69.64,69.67,69.6,69.6,10666.5,61.7687,61.7953,61.7332,61.7332,10666.5
2022-11-21 11:55:00,69.59,69.59,69.4,69.46,18630.0,61.7243,61.7243,61.5558,61.609,18630.0
2022-11-21 12:00:00,69.47,69.6,69.47,69.52,15909.0,61.6179,61.7332,61.6179,61.6623,15909.0
2022-11-21 12:05:00,69.53,69.62,69.53,69.61,13305.0,61.6711,61.751,61.6711,61.7421,13305.0
2022-11-21 12:10:00,69.62,69.65,69.6,69.6,14085.0,61.751,61.7776,61.7332,61.7332,14085.0
2022-11-21 12:15:00,69.62,69.65,69.49,69.49,11526.0,61.751,61.7776,61.6357,61.6357,11526.0
2022-11-21 12:20:00,69.49,69.53,69.49,69.53,6318.0,61.6357,61.6711,61.6357,61.6711,6318.0
2022-11-21 12:25:00,69.56,69.62,69.56,69.59,9883.5,61.6977,61.751,61.6977,61.7243,9883.5
2022-11-21 12:30:00,69.57,69.67,69.57,69.67,6948.0,61.7066,61.7953,61.7066,61.7953,6948.0
2022-11-21 12:35:00,69.69,69.74,69.61,69.64,11590.5,61.813,61.8574,61.7421,61.7687,11590.5
2022-11-21 12:40:00,69.65,69.7,69.61,69.61,7405.5,61.7776,61.8219,61.7421,61.7421,7405.5
2022-11-21 12:45:00,69.61,69.66,69.59,69.63,8950.5,61.7421,61.7864,61.7243,61.7598,8950.5
2022-11-21 12:50:00,69.63,69.67,69.61,69.66,10102.5,61.7598,61.7953,61.7421,61.7864,10102.5
2022-11-21 12:55:00,69.69,69.73,69.66,69.73,7678.5,61.813,61.8485,61.7864,61.8485,7678.5
2022-11-21 13:00:00,69.73,69.82,69.72,69.81,17892.0,61.8485,61.9284,61.8397,61.9195,17892.0
2022-11-21 13:05:00,69.82,69.85,69.77,69.79,28116.0,61.9284,61.955,61.884,61.9017,28116.0
2022-11-21 13:10:00,69.79,69.81,69.75,69.8,18459.0,61.9017,61.9195,61.8663,61.9106,18459.0
2022-11-21 13:15:00,69.79,69.83,69.77,69.83,7309.5,61.9017,61.9372,61.884,61.9372,7309.5
2022-11-21 13:20:00,69.83,69.85,69.69,69.71,12486.0,61.9372,61.955,61.813,61.8308,12486.0
2022-11-21 13:25:00,69.71,69.79,69.7,69.77,11196.0,61.8308,61.9017,61.8219,61.884,11196.0
2022-11-21 13:30:00,69.77,69.79,69.73,69.79,6283.5,61.884,61.9017,61.8485,61.9017,6283.5
2022-11-21 13:35:00,69.78,69.87,69.76,69.85,8850.0,61.8929,61.9727,61.8751,61.955,8850.0
2022-11-21 13:40:00,69.87,69.89,69.79,69.8,22477.5,61.9727,61.9904,61.9017,61.9106,22477.5
2022-11-21 13:45:00,69.83,69.83,69.74,69.75,9585.0,61.9372,61.9372,61.8574,61.8663,9585.0
2022-11-21 13:50:00,69.75,69.78,69.72,69.72,10417.5,61.8663,61.8929,61.8397,61.8397,10417.5
2022-11-21 13:55:00,69.75,69.75,69.64,69.64,10018.5,61.8663,61.8663,61.7687,61.7687,10018.5
2022-11-21 14:00:00,69.64,69.73,69.64,69.7,13155.0,61.7687,61.8485,61.7687,61.8219,13155.0
2022-11-21 14:05:00,69.71,69.75,69.68,69.73,10198.5,61.8308,61.8663,61.8042,61.8485,10198.5
2022-11-21 14:10:00,69.72,69.72,69.64,69.67,6150.0,61.8397,61.8397,61.7687,61.7953,6150.0
2022-11-21 14:15:00,69.66,69.67,69.61,69.61,7882.5,61.7864,61.7953,61.7421,61.7421,7882.5
2022-11-21 14:20:00,69.61,69.61,69.44,69.46,9339.0,61.7421,61.7421,61.5913,61.609,9339.0
2022-11-21 14:25:00,69.47,69.53,69.46,69.51,14836.5,61.6179,61.6711,61.609,61.6534,14836.5
2022-11-21 14:30:00,69.51,69.53,69.5,69.52,3750.0,61.6534,61.6711,61.6445,61.6623,3750.0
2022-11-21 14:35:00,69.53,69.59,69.5,69.59,7444.5,61.6711,61.7243,61.6445,61.7243,7444.5
2022-11-21 14:40:00,69.6,69.65,69.5,69.51,10953.0,61.7332,61.7776,61.6445,61.6534,10953.0
2022-11-21 14:45:00,69.52,69.52,69.45,69.45,14970.0,61.6623,61.6623,61.6002,61.6002,14970.0
2022-11-21 14:50:00,69.46,69.49,69.43,69.48,11806.5,61.609,61.6357,61.5824,61.6268,11806.5
2022-11-21 14:55:00,69.47,69.49,69.44,69.45,11097.0,61.6179,61.6357,61.5913,61.6002,11097.0
2022-11-21 15:00:00,69.46,69.53,69.46,69.53,10642.5,61.609,61.6711,61.609,61.6711,10642.5
2022-11-21 15:05:00,69.53,69.53,69.45,69.47,11871.0,61.6711,61.6711,61.6002,61.6179,11871.0
2022-11-21 15:10:00,69.47,69.49,69.44,69.49,18856.5,61.6179,61.6357,61.5913,61.6357,18856.5
2022-11-21 15:15:00,69.49,69.51,69.47,69.49,20589.0,61.6357,61.6534,61.6179,61.6357,20589.0
2022-11-21 15:20:00,69.49,69.52,69.46,69.46,15517.5,61.6357,61.6623,61.609,61.609,15517.5
2022-11-21 15:25:00,69.45,69.53,69.42,69.53,15876.0,61.6002,61.6711,61.5736,61.6711,15876.0
2022-11-21 15:30:00,69.54,69.6,69.52,69.53,18766.5,61.68,61.7332,61.6623,61.6711,18766.5
2022-11-21 15:35:00,69.53,69.59,69.52,69.54,19248.0,61.6711,61.7243,61.6623,61.68,19248.0
2022-11-21 15:40:00,69.55,69.56,69.45,69.49,34395.0,61.6889,61.6977,61.6002,61.6357,34395.0
2022-11-21 15:45:00,69.5,69.59,69.48,69.57,38983.5,61.6445,61.7243,61.6268,61.7066,38983.5
2022-11-21 15:50:00,69.57,69.66,69.53,69.58,70201.5,61.7066,61.7864,61.6711,61.7155,70201.5
2022-11-21 15:55:00,69.58,69.64,69.53,69.57,121954.5,61.7155,61.7687,61.6711,61.7066,121954.5
2022-11-22 09:30:00,69.83,70.13,69.67,69.94,62845.5,61.9372,62.2033,61.7953,62.0348,62845.5
2022-11-22 09:35:00,69.99,70.19,69.97,70.17,65368.5,62.0791,62.2565,62.0614,62.2388,65368.5
2022-11-22 09:40:00,70.24,70.45,70.17,70.37,12961.5,62.3009,62.4871,62.2388,62.4162,12961.5
2022-11-22 09:45:00,70.37,70.49,70.37,70.44,6982.5,62.4162,62.5226,62.4162,62.4783,6982.5
2022-11-22 09:50:00,70.43,70.57,70.41,70.52,8655.0,62.4694,62.5936,62.4517,62.5492,8655.0
2022-11-22 09:55:00,70.56,70.73,70.56,70.73,67768.5,62.5847,62.7355,62.5847,62.7355,67768.5
2022-11-22 10:00:00,70.72,70.82,70.51,70.57,64707.0,62.7266,62.8153,62.5404,62.5936,64707.0
2022-11-22 10:05:00,70.57,70.67,70.42,70.5,22066.5,62.5936,62.6823,62.4605,62.5315,22066.5
2022-11-22 10:10:00,70.45,70.66,70.41,70.65,11296.5,62.4871,62.6734,62.4517,62.6645,11296.5
2022-11-22 10:15:00,70.66,70.7,70.61,70.68,114864.0,62.6734,62.7089,62.6291,62.6911,114864.0
2022-11-22 10:20:00,70.67,70.7,70.58,70.65,46227.0,62.6823,62.7089,62.6025,62.6645,46227.0
2022-11-22 10:25:00,70.65,70.77,70.54,70.77,46971.0,62.6645,62.771,62.567,62.771,46971.0
2022-11-22 10:30:00,70.77,70.83,70.67,70.68,63364.5,62.771,62.8242,62.6823,62.6911,63364.5
2022-11-22 10:35:00,70.66,70.68,70.47,70.51,16732.5,62.6734,62.6911,62.5049,62.5404,16732.5
2022-11-22 10:40:00,70.53,70.58,70.48,70.48,15571.5,62.5581,62.6025,62.5138,62.5138,15571.5
2022-11-22 10:45:00,70.48,70.51,70.42,70.48,10956.0,62.5138,62.5404,62.4605,62.5138,10956.0
2022-11-22 10:50:00,70.48,70.52,70.36,70.48,7936.5,62.5138,62.5492,62.4073,62.5138,7936.5
2022-11-22 10:55:00,70.51,70.52,70.43,70.48,10326.0,62.5404,62.5492,62.4694,62.5138,10326.0
2022-11-22 11:00:00,70.5,70.52,70.45,70.51,9117.0,62.5315,62.5492,62.4871,62.5404,9117.0
2022-11-22 11:05:00,70.52,70.55,70.47,70.49,15994.5,62.5492,62.5758,62.5049,62.5226,15994.5
2022-11-22 11:10:00,70.5,70.54,70.43,70.43,8550.0,62.5315,62.567,62.4694,62.4694,8550.0
2022-11-22 11:15:00,70.42,70.43,70.36,70.4,17380.5,62.4605,62.4694,62.4073,62.4428,17380.5
2022-11-22 11:20:00,70.39,70.41,70.31,70.39,20463.0,62.4339,62.4517,62.363,62.4339,20463.0
2022-11-22 11:25:00,70.4,70.49,70.38,70.39,11893.5,62.4428,62.5226,62.4251,62.4339,11893.5
2022-11-22 11:30:00,70.43,70.45,70.35,70.4,5362.5,62.4694,62.4871,62.3984,62.4428,5362.5
2022-11-22 11:35:00,70.39,70.39,70.31,70.31,10740.0,62.4339,62.4339,62.363,62.363,10740.0
2022-11-22 11:40:00,70.32,70.37,70.31,70.35,8070.0,62.3718,62.4162,62.363,62.3984,8070.0
2022-11-22 11:45:00,70.35,70.41,70.35,70.35,7324.5,62.3984,62.4517,62.3984,62.3984,7324.5
2022-11-22 11:50:00,70.35,70.36,70.29,70.35,10846.5,62.3984,62.4073,62.3452,62.3984,10846.5
2022-11-22 11:55:00,70.37,70.42,70.37,70.39,8482.5,62.4162,62.4605,62.4162,62.4339,8482.5
2022-11-22 12:00:00,70.41,70.43,70.35,70.39,10050.0,62.4517,62.4694,62.3984,62.4339,10050.0
2022-11-22 12:05:00,70.39,70.4,70.31,70.32,10650.0,62.4339,62.4428,62.363,62.3718,10650.0
2022-11-22 12:10:00,70.31,70.36,70.29,70.29,10404.0,62.363,62.4073,62.3452,62.3452,10404.0
2022-11-22 12:15:00,70.28,70.41,70.28,70.36,47781.0,62.3364,62.4517,62.3364,62.4073,47781.0
2022-11-22 12:20:00,70.36,70.39,70.34,70.37,9438.0,62.4073,62.4339,62.3896,62.4162,9438.0
2022-11-22 12:25:00,70.36,70.39,70.33,70.37,5439.0,62.4073,62.4339,62.3807,62.4162,5439.0
2022-11-22 12:30:00,70.35,70.41,70.35,70.38,3960.0,62.3984,62.4517,62.3984,62.4251,3960.0
2022-11-22 12:35:00,70.38,70.41,70.37,70.4,2611.5,62.4251,62.4517,62.4162,62.4428,2611.5
2022-11-22 12:40:00,70.4,70.46,70.38,70.46,7822.5,62.4428,62.496,62.4251,62.496,7822.5
2022-11-22 12:45:00,70.46,70.46,70.39,70.39,7926.0,62.496,62.496,62.4339,62.4339,7926.0
2022-11-22 12:50:00,70.37,70.38,70.33,70.35,11076.0,62.4162,62.4251,62.3807,62.3984,11076.0
2022-11-22 12:55:00,70.33,70.33,70.29,70.29,11364.0,62.3807,62.3807,62.3452,62.3452,11364.0
2022-11-22 13:00:00,70.3,70.36,70.3,70.36,12687.0,62.3541,62.4073,62.3541,62.4073,12687.0
2022-11-22 13:05:00,70.36,70.37,70.3,70.31,35842.5,62.4073,62.4162,62.3541,62.363,35842.5
2022-11-22 13:10:00,70.31,70.33,70.16,70.18,28690.5,62.363,62.3807,62.2299,62.2477,28690.5
2022-11-22 13:15:00,70.19,70.32,70.19,70.32,5263.5,62.2565,62.3718,62.2565,62.3718,5263.5
2022-11-22 13:20:00,70.31,70.45,70.29,70.41,49572.0,62.363,62.4871,62.3452,62.4517,49572.0
2022-11-22 13:25:00,70.42,70.44,70.34,70.35,11992.5,62.4605,62.4783,62.3896,62.3984,11992.5
2022-11-22 13:30:00,70.37,70.38,70.33,70.33,3690.0,62.4162,62.4251,62.3807,62.3807,3690.0
2022-11-22 13:35:00,70.34,70.38,70.33,70.36,6184.5,62.3896,62.4251,62.3807,62.4073,6184.5
2022-11-22 13:40:00,70.37,70.39,70.36,70.36,7924.5,62.4162,62.4339,62.4073,62.4073,7924.5
2022-11-22 13:45:00,70.36,70.42,70.36,70.41,6090.0,62.4073,62.4605,62.4073,62.4517,6090.0
2022-11-22 13:50:00,70.42,70.47,70.42,70.47,13420.5,62.4605,62.5049,62.4605,62.5049,13420.5
2022-11-22 13:55:00,70.46,70.49,70.45,70.47,33444.0,62.496,62.5226,62.4871,62.5049,33444.0
2022-11-22 14:00:00,70.47,70.47,70.4,70.42,49044.0,62.5049,62.5049,62.4428,62.4605,49044.0
2022-11-22 14:05:00,70.43,70.51,70.42,70.49,14739.0,62.4694,62.5404,62.4605,62.5226,14739.0
2022-11-22 14:10:00,70.49,70.51,70.49,70.5,9493.5,62.5226,62.5404,62.5226,62.5315,9493.5
2022-11-22 14:15:00,70.52,70.63,70.51,70.63,5397.0,62.5492,62.6468,62.5404,62.6468,5397.0
2022-11-22 14:20:00,70.59,70.64,70.59,70.63,7980.0,62.6113,62.6557,62.6113,62.6468,7980.0
2022-11-22 14:25:00,70.63,70.66,70.63,70.64,7572.0,62.6468,62.6734,62.6468,62.6557,7572.0
2022-11-22 14:30:00,70.63,70.63,70.46,70.5,11727.0,62.6468,62.6468,62.496,62.5315,11727.0
2022-11-22 14:35:00,70.49,70.53,70.49,70.53,6340.5,62.5226,62.5581,62.5226,62.5581,6340.5
2022-11-22 14:40:00,70.53,70.53,70.45,70.47,56148.0,62.5581,62.5581,62.4871,62.5049,56148.0
2022-11-22 14:45:00,70.47,70.51,70.47,70.51,4737.0,62.5049,62.5404,62.5049,62.5404,4737.0
2022-11-22 14:50:00,70.49,70.57,70.49,70.57,9387.0,62.5226,62.5936,62.5226,62.5936,9387.0
2022-11-22 14:55:00,70.57,70.63,70.54,70.57,10219.5,62.5936,62.6468,62.567,62.5936,10219.5
2022-11-22 15:00:00,70.57,70.62,70.57,70.59,10297.5,62.5936,62.6379,62.5936,62.6113,10297.5
2022-11-22 15:05:00,70.59,70.61,70.53,70.55,7836.0,62.6113,62.6291,62.5581,62.5758,7836.0
2022-11-22 15:10:00,70.55,70.56,70.52,70.52,12192.0,62.5758,62.5847,62.5492,62.5492,12192.0
2022-11-22 15:15:00,70.52,70.53,70.5,70.53,20043.0,62.5492,62.5581,62.5315,62.5581,20043.0
2022-11-22 15:20:00,70.51,70.6,70.5,70.51,12964.5,62.5404,62.6202,62.5315,62.5404,12964.5
2022-11-22 15:25:00,70.51,70.55,70.51,70.55,9375.0,62.5404,62.5758,62.5404,62.5758,9375.0
2022-11-22 15:30:00,70.55,70.59,70.55,70.57,15625.5,62.5758,62.6113,62.5758,62.5936,15625.5
2022-11-22 15:35:00,70.57,70.6,70.54,70.59,12481.5,62.5936,62.6202,62.567,62.6113,12481.5
2022-11-22 15:40:00,70.59,70.61,70.57,70.61,12322.5,62.6113,62.6291,62.5936,62.6291,12322.5
2022-11-22 15:45:00,70.61,70.66,70.6,70.64,33166.5,62.6291,62.6734,62.6202,62.6557,33166.5
2022-11-22 15:50:00,70.64,70.72,70.57,70.63,48172.5,62.6557,62.7266,62.5936,62.6468,48172.5
2022-11-22 15:55:00,70.61,70.72,70.6,70.68,125472.0,62.6291,62.7266,62.6202,62.6911,125472.0
2022-11-23 09:30:00,70.82,71.09,70.77,70.89,25231.5,62.8153,63.0548,62.771,62.8774,25231.5
2022-11-23 09:35:00,70.92,71.23,70.86,71.23,11625.0,62.904,63.179,62.8508,63.179,11625.0
2022-11-23 09:40:00,71.13,71.41,71.11,71.17,15235.5,63.0903,63.3386,63.0725,63.1258,15235.5
2022-11-23 09:45:00,71.19,71.41,71.13,71.19,17358.0,63.1435,63.3386,63.0903,63.1435,17358.0
2022-11-23 09:50:00,71.23,71.45,71.23,71.28,29991.0,63.179,63.3741,63.179,63.2233,29991.0
2022-11-23 09:55:00,71.28,71.31,71.16,71.21,8565.0,63.2233,63.2499,63.1169,63.1612,8565.0
2022-11-23 10:00:00,71.17,71.17,71.03,71.04,7056.0,63.1258,63.1258,63.0016,63.0105,7056.0
2022-11-23 10:05:00,71.07,71.13,71.02,71.1,10131.0,63.0371,63.0903,62.9927,63.0637,10131.0
2022-11-23 10:10:00,71.17,71.25,71.07,71.07,13521.0,63.1258,63.1967,63.0371,63.0371,13521.0
2022-11-23 10:15:00,71.03,71.05,70.89,70.96,11952.0,63.0016,63.0193,62.8774,62.9395,11952.0
2022-11-23 10:20:00,70.93,70.96,70.85,70.85,6603.0,62.9129,62.9395,62.8419,62.8419,6603.0
2022-11-23 10:25:00,70.84,70.95,70.84,70.91,10773.0,62.8331,62.9306,62.8331,62.8952,10773.0
2022-11-23 10:30:00,70.94,70.94,70.75,70.77,20500.5,62.9218,62.9218,62.7532,62.771,20500.5
2022-11-23 10:35:00,70.79,70.79,70.71,70.77,10198.5,62.7887,62.7887,62.7178,62.771,10198.5
2022-11-23 10:40:00,70.77,70.8,70.69,70.69,14500.5,62.771,62.7976,62.7,62.7,14500.5
2022-11-23 10:45:00,70.7,70.73,70.64,70.65,10630.5,62.7089,62.7355,62.6557,62.6645,10630.5
2022-11-23 10:50:00,70.65,70.68,70.61,70.65,9228.0,62.6645,62.6911,62.6291,62.6645,9228.0
2022-11-23 10:55:00,70.65,70.67,70.6,70.64,9000.0,62.6645,62.6823,62.6202,62.6557,9000.0
2022-11-23 11:00:00,70.66,70.66,70.46,70.5,10213.5,62.6734,62.6734,62.496,62.5315,10213.5
2022-11-23 11:05:00,70.48,70.53,70.45,70.52,15739.5,62.5138,62.5581,62.4871,62.5492,15739.5
2022-11-23 11:10:00,70.51,70.53,70.47,70.53,13516.5,62.5404,62.5581,62.5049,62.5581,13516.5
2022-11-23 11:15:00,70.53,70.54,70.47,70.5,17845.5,62.5581,62.567,62.5049,62.5315,17845.5
2022-11-23 11:20:00,70.49,70.51,70.41,70.41,9726.0,62.5226,62.5404,62.4517,62.4517,9726.0
2022-11-23 11:25:00,70.41,70.43,70.38,70.39,11703.0,62.4517,62.4694,62.4251,62.4339,11703.0
2022-11-23 11:30:00,70.39,70.41,70.37,70.4,12870.0,62.4339,62.4517,62.4162,62.4428,12870.0
2022-11-23 11:35:00,70.4,70.49,70.4,70.46,6907.5,62.4428,62.5226,62.4428,62.496,6907.5
2022-11-23 11:40:00,70.45,70.53,70.42,70.49,4965.0,62.4871,62.5581,62.4605,62.5226,4965.0
2022-11-23 11:45:00,70.52,70.52,70.31,70.31,11853.0,62.5492,62.5492,62.363,62.363,11853.0
2022-11-23 11:50:00,70.32,70.39,70.27,70.27,15115.5,62.3718,62.4339,62.3275,62.3275,15115.5
2022-11-23 11:55:00,70.27,70.29,70.19,70.25,9664.5,62.3275,62.3452,62.2565,62.3098,9664.5
2022-11-23 12:00:00,70.27,70.3,70.25,70.27,5776.5,62.3275,62.3541,62.3098,62.3275,5776.5
2022-11-23 12:05:00,70.29,70.33,70.26,70.33,5601.0,62.3452,62.3807,62.3186,62.3807,5601.0
2022-11-23 12:10:00,70.35,70.35,70.29,70.29,8254.5,62.3984,62.3984,62.3452,62.3452,8254.5
2022-11-23 12:15:00,70.3,70.37,70.29,70.35,13974.0,62.3541,62.4162,62.3452,62.3984,13974.0
2022-11-23 12:20:00,70.35,70.37,70.33,70.33,5988.0,62.3984,62.4162,62.3807,62.3807,5988.0
2022-11-23 12:25:00,70.34,70.35,70.29,70.29,4450.5,62.3896,62.3984,62.3452,62.3452,4450.5
2022-11-23 12:30:00,70.3,70.33,70.28,70.32,7488.0,62.3541,62.3807,62.3364,62.3718,7488.0
2022-11-23 12:35:00,70.32,70.39,70.3,70.37,4978.5,62.3718,62.4339,62.3541,62.4162,4978.5
2022-11-23 12:40:00,70.37,70.37,70.23,70.23,9240.0,62.4162,62.4162,62.292,62.292,9240.0
2022-11-23 12:45:00,70.23,70.3,70.23,70.27,11754.0,62.292,62.3541,62.292,62.3275,11754.0
2022-11-23 12:50:00,70.27,70.31,70.24,70.25,7602.0,62.3275,62.363,62.3009,62.3098,7602.0
2022-11-23 12:55:00,70.25,70.25,70.09,70.18,8374.5,62.3098,62.3098,62.1678,62.2477,8374.5
2022-11-23 13:00:00,70.17,70.2,70.13,70.18,10081.5,62.2388,62.2654,62.2033,62.2477,10081.5
2022-11-23 13:05:00,70.19,70.21,70.17,70.2,5634.0,62.2565,62.2743,62.2388,62.2654,5634.0
2022-11-23 13:10:00,70.19,70.33,70.19,70.29,10644.0,62.2565,62.3807,62.2565,62.3452,10644.0
2022-11-23 13:15:00,70.31,70.35,70.31,70.32,18153.0,62.363,62.3984,62.363,62.3718,18153.0
2022-11-23 13:20:00,70.35,70.35,70.32,70.34,5398.5,62.3984,62.3984,62.3718,62.3896,5398.5
2022-11-23 13:25:00,70.37,70.48,70.37,70.46,9049.5,62.4162,62.5138,62.4162,62.496,9049.5
2022-11-23 13:30:00,70.47,70.5,70.45,70.48,7707.0,62.5049,62.5315,62.4871,62.5138,7707.0
2022-11-23 13:35:00,70.48,70.54,70.48,70.53,2391.0,62.5138,62.567,62.5138,62.5581,2391.0
2022-11-23 13:40:00,70.51,70.53,70.45,70.47,9000.0,62.5404,62.5581,62.4871,62.5049,9000.0
2022-11-23 13:45:00,70.45,70.47,70.44,70.47,3160.5,62.4871,62.5049,62.4783,62.5049,3160.5
2022-11-23 13:50:00,70.47,70.51,70.45,70.45,5539.5,62.5049,62.5404,62.4871,62.4871,5539.5
2022-11-23 13:55:00,70.45,70.48,70.45,70.48,6450.0,62.4871,62.5138,62.4871,62.5138,6450.0
2022-11-23 14:00:00,70.49,70.79,70.4,70.79,43119.0,62.5226,62.7887,62.4428,62.7887,43119.0
2022-11-23 14:05:00,70.75,70.75,70.63,70.65,10729.5,62.7532,62.7532,62.6468,62.6645,10729.5
2022-11-23 14:10:00,70.69,70.69,70.49,70.59,14872.5,62.7,62.7,62.5226,62.6113,14872.5
2022-11-23 14:15:00,70.64,70.64,70.54,70.54,6433.5,62.6557,62.6557,62.567,62.567,6433.5
2022-11-23 14:20:00,70.58,70.72,70.55,70.7,9552.0,62.6025,62.7266,62.5758,62.7089,9552.0
2022-11-23 14:25:00,70.7,70.77,70.66,70.66,12259.5,62.7089,62.771,62.6734,62.6734,12259.5
2022-11-23 14:30:00,70.66,70.66,70.56,70.56,5550.0,62.6734,62.6734,62.5847,62.5847,5550.0
2022-11-23 14:35:00,70.49,70.57,70.47,70.55,4702.5,62.5226,62.5936,62.5049,62.5758,4702.5
2022-11-23 14:40:00,70.57,70.58,70.54,70.56,13945.5,62.5936,62.6025,62.567,62.5847,13945.5
2022-11-23 14:45:00,70.55,70.65,70.53,70.62,6463.5,62.5758,62.6645,62.5581,62.6379,6463.5
2022-11-23 14:50:00,70.65,70.71,70.61,70.61,10065.0,62.6645,62.7178,62.6291,62.6291,10065.0
2022-11-23 14:55:00,70.6,70.67,70.59,70.63,6318.0,62.6202,62.6823,62.6113,62.6468,6318.0
2022-11-23 15:00:00,70.63,70.64,70.57,70.63,5296.5,62.6468,62.6557,62.5936,62.6468,5296.5
2022-11-23 15:05:00,70.65,70.66,70.63,70.65,2400.0,62.6645,62.6734,62.6468,62.6645,2400.0
2022-11-23 15:10:00,70.63,70.65,70.62,70.63,8679.0,62.6468,62.6645,62.6379,62.6468,8679.0
2022-11-23 15:15:00,70.63,70.71,70.63,70.68,11952.0,62.6468,62.7178,62.6468,62.6911,11952.0
2022-11-23 15:20:00,70.66,70.66,70.54,70.58,14551.5,62.6734,62.6734,62.567,62.6025,14551.5
2022-11-23 15:25:00,70.59,70.63,70.55,70.55,12370.5,62.6113,62.6468,62.5758,62.5758,12370.5
2022-11-23 15:30:00,70.55,70.56,70.48,70.53,10402.5,62.5758,62.5847,62.5138,62.5581,10402.5
2022-11-23 15:35:00,70.52,70.54,70.48,70.5,11697.0,62.5492,62.567,62.5138,62.5315,11697.0
2022-11-23 15:40:00,70.51,70.53,70.49,70.53,7800.0,62.5404,62.5581,62.5226,62.5581,7800.0
2022-11-23 15:45:00,70.51,70.6,70.45,70.45,43701.0,62.5404,62.6202,62.4871,62.4871,43701.0
2022-11-23 15:50:00,70.48,70.56,70.45,70.49,73338.0,62.5138,62.5847,62.4871,62.5226,73338.0
2022-11-23 15:55:00,70.49,70.59,70.48,70.59,149464.5,62.5226,62.6113,62.5138,62.6113,149464.5
2022-11-25 09:30:00,70.71,70.8,70.58,70.58,29380.5,62.7178,62.7976,62.6025,62.6025,29380.5
2022-11-25 09:35:00,70.52,70.52,70.37,70.37,2004.0,62.5492,62.5492,62.4162,62.4162,2004.0
2022-11-25 09:40:00,70.4,70.6,70.39,70.47,4243.5,62.4428,62.6202,62.4339,62.5049,4243.5
2022-11-25 09:45:00,70.49,70.65,70.48,70.59,3096.0,62.5226,62.6645,62.5138,62.6113,3096.0
2022-11-25 09:50:00,70.63,70.71,70.63,70.71,1950.0,62.6468,62.7178,62.6468,62.7178,1950.0
2022-11-25 09:55:00,70.69,70.7,70.6,70.61,11541.0,62.7,62.7089,62.6202,62.6291,11541.0
2022-11-25 10:00:00,70.59,70.61,70.47,70.47,33079.5,62.6113,62.6291,62.5049,62.5049,33079.5
2022-11-25 10:05:00,70.46,70.52,70.44,70.44,11905.5,62.496,62.5492,62.4783,62.4783,11905.5
2022-11-25 10:10:00,70.44,70.45,70.38,70.45,4822.5,62.4783,62.4871,62.4251,62.4871,4822.5
2022-11-25 10:15:00,70.39,70.51,70.37,70.45,3556.5,62.4339,62.5404,62.4162,62.4871,3556.5
2022-11-25 10:20:00,70.48,70.55,70.33,70.34,8964.0,62.5138,62.5758,62.3807,62.3896,8964.0
2022-11-25 10:25:00,70.31,70.38,70.29,70.35,8695.5,62.363,62.4251,62.3452,62.3984,8695.5
2022-11-25 10:30:00,70.35,70.35,70.3,70.33,3963.0,62.3984,62.3984,62.3541,62.3807,3963.0
2022-11-25 10:35:00,70.33,70.36,70.27,70.33,7192.5,62.3807,62.4073,62.3275,62.3807,7192.5
2022-11-25 10:40:00,70.36,70.4,70.31,70.32,5539.5,62.4073,62.4428,62.363,62.3718,5539.5
2022-11-25 10:45:00,70.33,70.35,70.28,70.35,7074.0,62.3807,62.3984,62.3364,62.3984,7074.0
2022-11-25 10:50:00,70.37,70.4,70.34,70.4,11143.5,62.4162,62.4428,62.3896,62.4428,11143.5
2022-11-25 10:55:00,70.43,70.45,70.38,70.39,2700.0,62.4694,62.4871,62.4251,62.4339,2700.0
2022-11-25 11:00:00,70.39,70.41,70.36,70.39,5869.5,62.4339,62.4517,62.4073,62.4339,5869.5
2022-11-25 11:05:00,70.42,70.42,70.39,70.41,3150.0,62.4605,62.4605,62.4339,62.4517,3150.0
2022-11-25 11:10:00,70.41,70.48,70.35,70.35,5725.5,62.4517,62.5138,62.3984,62.3984,5725.5
2022-11-25 11:15:00,70.36,70.42,70.35,70.42,9745.5,62.4073,62.4605,62.3984,62.4605,9745.5
2022-11-25 11:20:00,70.49,70.49,70.33,70.33,8634.0,62.5226,62.5226,62.3807,62.3807,8634.0
2022-11-25 11:25:00,70.36,70.37,70.33,70.36,6007.5,62.4073,62.4162,62.3807,62.4073,6007.5
2022-11-25 11:30:00,70.35,70.35,70.27,70.35,9474.0,62.3984,62.3984,62.3275,62.3984,9474.0
2022-11-25 11:35:00,70.33,70.41,70.31,70.41,6718.5,62.3807,62.4517,62.363,62.4517,6718.5
2022-11-25 11:40:00,70.39,70.53,70.39,70.53,11317.5,62.4339,62.5581,62.4339,62.5581,11317.5
2022-11-25 11:45:00,70.53,70.53,70.41,70.45,9595.5,62.5581,62.5581,62.4517,62.4871,9595.5
2022-11-25 11:50:00,70.44,70.47,70.42,70.45,15037.5,62.4783,62.5049,62.4605,62.4871,15037.5
2022-11-25 11:55:00,70.45,70.46,70.41,70.44,5400.0,62.4871,62.496,62.4517,62.4783,5400.0
2022-11-25 12:00:00,70.44,70.45,70.33,70.33,10722.0,62.4783,62.4871,62.3807,62.3807,10722.0
2022-11-25 12:05:00,70.34,70.34,70.27,70.27,12477.0,62.3896,62.3896,62.3275,62.3275,12477.0
2022-11-25 12:10:00,70.27,70.37,70.25,70.32,14383.5,62.3275,62.4162,62.3098,62.3718,14383.5
2022-11-25 12:15:00,70.34,70.36,70.32,70.33,22317.0,62.3896,62.4073,62.3718,62.3807,22317.0
2022-11-25 12:20:00,70.33,70.34,70.3,70.3,3600.0,62.3807,62.3896,62.3541,62.3541,3600.0
2022-11-25 12:25:00,70.31,70.31,70.2,70.22,18036.0,62.363,62.363,62.2654,62.2831,18036.0
2022-11-25 12:30:00,70.22,70.25,70.19,70.21,6324.0,62.2831,62.3098,62.2565,62.2743,6324.0
2022-11-25 12:35:00,70.19,70.21,70.17,70.19,10707.0,62.2565,62.2743,62.2388,62.2565,10707.0
2022-11-25 12:40:00,70.17,70.19,70.03,70.04,21811.5,62.2388,62.2565,62.1146,62.1235,21811.5
2022-11-25 12:45:00,70.05,70.13,70.01,70.08,23929.5,62.1324,62.2033,62.0969,62.159,23929.5
2022-11-25 12:50:00,70.11,70.18,70.0,70.01,30717.0,62.1856,62.2477,62.088,62.0969,30717.0
2022-11-25 12:55:00,70.0,70.09,69.96,70.03,59466.0,62.088,62.1678,62.0525,62.1146,59466.0
2022-11-28 09:30:00,69.8,69.87,69.74,69.83,42514.5,61.9106,61.9727,61.8574,61.9372,42514.5
2022-11-28 09:35:00,69.83,69.96,69.81,69.89,34710.0,61.9372,62.0525,61.9195,61.9904,34710.0
2022-11-28 09:40:00,69.87,69.87,69.73,69.73,5286.0,61.9727,61.9727,61.8485,61.8485,5286.0
2022-11-28 09:45:00,69.73,69.95,69.72,69.93,23308.5,61.8485,62.0437,61.8397,62.0259,23308.5
2022-11-28 09:50:00,69.92,69.92,69.73,69.76,11068.5,62.0171,62.0171,61.8485,61.8751,11068.5
2022-11-28 09:55:00,69.73,69.78,69.67,69.73,14929.5,61.8485,61.8929,61.7953,61.8485,14929.5
2022-11-28 10:00:00,69.71,69.8,69.68,69.71,19260.0,61.8308,61.9106,61.8042,61.8308,19260.0
2022-11-28 10:05:00,69.71,69.85,69.69,69.8,15919.5,61.8308,61.955,61.813,61.9106,15919.5
2022-11-28 10:10:00,69.8,69.81,69.72,69.73,20161.5,61.9106,61.9195,61.8397,61.8485,20161.5
2022-11-28 10:15:00,69.73,69.87,69.73,69.87,52219.5,61.8485,61.9727,61.8485,61.9727,52219.5
2022-11-28 10:20:00,69.87,69.88,69.73,69.73,28138.5,61.9727,61.9816,61.8485,61.8485,28138.5
2022-11-28 10:25:00,69.72,69.79,69.66,69.69,21054.0,61.8397,61.9017,61.7864,61.813,21054.0
2022-11-28 10:30:00,69.71,69.76,69.66,69.72,16870.5,61.8308,61.8751,61.7864,61.8397,16870.5
2022-11-28 10:35:00,69.74,69.77,69.69,69.73,12349.5,61.8574,61.884,61.813,61.8485,12349.5
2022-11-28 10:40:00,69.72,69.77,69.71,69.76,7879.5,61.8397,61.884,61.8308,61.8751,7879.5
2022-11-28 10:45:00,69.77,69.77,69.69,69.7,8947.5,61.884,61.884,61.813,61.8219,8947.5
2022-11-28 10:50:00,69.69,69.77,69.62,69.62,12097.5,61.813,61.884,61.751,61.751,12097.5
2022-11-28 10:55:00,69.63,69.67,69.61,69.62,12180.0,61.7598,61.7953,61.7421,61.751,12180.0
2022-11-28 11:00:00,69.63,69.67,69.62,69.67,19989.0,61.7598,61.7953,61.751,61.7953,19989.0
2022-11-28 11:05:00,69.68,69.69,69.65,69.69,15256.5,61.8042,61.813,61.7776,61.813,15256.5
2022-11-28 11:10:00,69.68,69.69,69.64,69.65,11938.5,61.8042,61.813,61.7687,61.7776,11938.5
2022-11-28 11:15:00,69.64,69.64,69.57,69.63,10980.0,61.7687,61.7687,61.7066,61.7598,10980.0
2022-11-28 11:20:00,69.63,69.63,69.51,69.51,22515.0,61.7598,61.7598,61.6534,61.6534,22515.0
2022-11-28 11:25:00,69.52,69.56,69.52,69.53,8128.5,61.6623,61.6977,61.6623,61.6711,8128.5
2022-11-28 11:30:00,69.51,69.55,69.51,69.52,17805.0,61.6534,61.6889,61.6534,61.6623,17805.0
2022-11-28 11:35:00,69.52,69.55,69.49,69.49,12972.0,61.6623,61.6889,61.6357,61.6357,12972.0
2022-11-28 11:40:00,69.48,69.53,69.47,69.52,6957.0,61.6268,61.6711,61.6179,61.6623,6957.0
2022-11-28 11:45:00,69.52,69.59,69.51,69.59,8445.0,61.6623,61.7243,61.6534,61.7243,8445.0
2022-11-28 11:50:00,69.59,69.61,69.56,69.56,7254.0,61.7243,61.7421,61.6977,61.6977,7254.0
2022-11-28 11:55:00,69.55,69.56,69.51,69.55,12600.0,61.6889,61.6977,61.6534,61.6889,12600.0
2022-11-28 12:00:00,69.54,69.55,69.37,69.41,27063.0,61.68,61.6889,61.5292,61.5647,27063.0
2022-11-28 12:05:00,69.44,69.53,69.38,69.4,12031.5,61.5913,61.6711,61.5381,61.5558,12031.5
2022-11-28 12:10:00,69.39,69.4,69.31,69.35,23896.5,61.547,61.5558,61.476,61.5115,23896.5
2022-11-28 12:15:00,69.34,69.51,69.34,69.5,13935.0,61.5026,61.6534,61.5026,61.6445,13935.0
2022-11-28 12:20:00,69.5,69.51,69.44,69.48,6381.0,61.6445,61.6534,61.5913,61.6268,6381.0
2022-11-28 12:25:00,69.48,69.49,69.45,69.46,3070.5,61.6268,61.6357,61.6002,61.609,3070.5
2022-11-28 12:30:00,69.48,69.49,69.43,69.45,14560.5,61.6268,61.6357,61.5824,61.6002,14560.5
2022-11-28 12:35:00,69.45,69.45,69.38,69.39,8844.0,61.6002,61.6002,61.5381,61.547,8844.0
2022-11-28 12:40:00,69.4,69.41,69.4,69.41,1956.0,61.5558,61.5647,61.5558,61.5647,1956.0
2022-11-28 12:45:00,69.39,69.44,69.39,69.4,7245.0,61.547,61.5913,61.547,61.5558,7245.0
2022-11-28 12:50:00,69.41,69.41,69.25,69.29,14250.0,61.5647,61.5647,61.4228,61.4583,14250.0
2022-11-28 12:55:00,69.29,69.33,69.27,69.29,4360.5,61.4583,61.4937,61.4405,61.4583,4360.5
2022-11-28 13:00:00,69.31,69.31,69.26,69.29,9450.0,61.476,61.476,61.4316,61.4583,9450.0
2022-11-28 13:05:00,69.29,69.3,69.25,69.26,5356.5,61.4583,61.4671,61.4228,61.4316,5356.5
2022-11-28 13:10:00,69.27,69.29,69.25,69.29,10698.0,61.4405,61.4583,61.4228,61.4583,10698.0
2022-11-28 13:15:00,69.29,69.33,69.29,69.3,7722.0,61.4583,61.4937,61.4583,61.4671,7722.0
2022-11-28 13:20:00,69.31,69.34,69.31,69.34,6750.0,61.476,61.5026,61.476,61.5026,6750.0
2022-11-28 13:25:00,69.34,69.39,69.33,69.35,9733.5,61.5026,61.547,61.4937,61.5115,9733.5
2022-11-28 13:30:00,69.34,69.35,69.27,69.32,31707.0,61.5026,61.5115,61.4405,61.4849,31707.0
2022-11-28 13:35:00,69.32,69.35,69.31,69.34,12801.0,61.4849,61.5115,61.476,61.5026,12801.0
2022-11-28 13:40:00,69.35,69.38,69.32,69.34,33886.5,61.5115,61.5381,61.4849,61.5026,33886.5
2022-11-28 13:45:00,69.32,69.33,69.3,69.31,9066.0,61.4849,61.4937,61.4671,61.476,9066.0
2022-11-28 13:50:00,69.32,69.33,69.29,69.31,6840.0,61.4849,61.4937,61.4583,61.476,6840.0
2022-11-28 13:55:00,69.3,69.3,69.19,69.2,10177.5,61.4671,61.4671,61.3696,61.3784,10177.5
2022-11-28 14:00:00,69.2,69.22,69.15,69.15,9979.5,61.3784,61.3962,61.3341,61.3341,9979.5
2022-11-28 14:05:00,69.16,69.19,69.15,69.16,5985.0,61.343,61.3696,61.3341,61.343,5985.0
2022-11-28 14:10:00,69.17,69.19,69.15,69.18,11923.5,61.3518,61.3696,61.3341,61.3607,11923.5
2022-11-28 14:15:00,69.18,69.19,69.15,69.15,6675.0,61.3607,61.3696,61.3341,61.3341,6675.0
2022-11-28 14:20:00,69.15,69.17,69.1,69.13,9697.5,61.3341,61.3518,61.2897,61.3163,9697.5
2022-11-28 14:25:00,69.13,69.13,69.04,69.05,12007.5,61.3163,61.3163,61.2365,61.2454,12007.5
2022-11-28 14:30:00,69.04,69.04,68.95,68.99,28722.0,61.2365,61.2365,61.1567,61.1922,28722.0
2022-11-28 14:35:00,69.01,69.07,69.0,69.07,5635.5,61.2099,61.2631,61.201,61.2631,5635.5
2022-11-28 14:40:00,69.06,69.08,69.01,69.01,11697.0,61.2543,61.272,61.2099,61.2099,11697.0
2022-11-28 14:45:00,69.01,69.03,68.95,68.95,7513.5,61.2099,61.2276,61.1567,61.1567,7513.5
2022-11-28 14:50:00,68.95,68.97,68.92,68.92,20079.0,61.1567,61.1744,61.1301,61.1301,20079.0
2022-11-28 14:55:00,68.93,68.98,68.92,68.93,16098.0,61.1389,61.1833,61.1301,61.1389,16098.0
2022-11-28 15:00:00,68.93,68.93,68.82,68.82,17137.5,61.1389,61.1389,61.0414,61.0414,17137.5
2022-11-28 15:05:00,68.81,68.9,68.81,68.85,7746.0,61.0325,61.1123,61.0325,61.068,7746.0
2022-11-28 15:10:00,68.87,68.9,68.85,68.86,10903.5,61.0857,61.1123,61.068,61.0769,10903.5
2022-11-28 15:15:00,68.85,68.86,68.75,68.75,16843.5,61.068,61.0769,60.9793,60.9793,16843.5
2022-11-28 15:20:00,68.75,68.82,68.75,68.77,24894.0,60.9793,61.0414,60.9793,60.997,24894.0
2022-11-28 15:25:00,68.75,68.85,68.71,68.82,15819.0,60.9793,61.068,60.9438,61.0414,15819.0
2022-11-28 15:30:00,68.82,68.92,68.81,68.91,36532.5,61.0414,61.1301,61.0325,61.1212,36532.5
2022-11-28 15:35:00,68.91,69.02,68.91,68.99,17974.5,61.1212,61.2188,61.1212,61.1922,17974.5
2022-11-28 15:40:00,68.98,69.05,68.97,69.03,23151.0,61.1833,61.2454,61.1744,61.2276,23151.0
2022-11-28 15:45:00,69.03,69.06,68.93,68.93,26199.0,61.2276,61.2543,61.1389,61.1389,26199.0
2022-11-28 15:50:00,68.93,69.11,68.93,69.06,68982.0,61.1389,61.2986,61.1389,61.2543,68982.0
2022-11-28 15:55:00,69.07,69.15,69.02,69.07,164374.5,61.2631,61.3341,61.2188,61.2631,164374.5
2022-11-29 09:30:00,69.18,69.73,69.05,69.71,39867.0,61.3607,61.8485,61.2454,61.8308,39867.0
2022-11-29 09:35:00,69.79,69.86,69.51,69.59,7672.5,61.9017,61.9638,61.6534,61.7243,7672.5
2022-11-29 09:40:00,69.6,69.66,69.27,69.27,10162.5,61.7332,61.7864,61.4405,61.4405,10162.5
2022-11-29 09:45:00,69.23,69.33,69.21,69.29,7240.5,61.405,61.4937,61.3873,61.4583,7240.5
2022-11-29 09:50:00,69.27,69.37,69.25,69.35,6462.0,61.4405,61.5292,61.4228,61.5115,6462.0
2022-11-29 09:55:00,69.33,69.47,69.32,69.33,36894.0,61.4937,61.6179,61.4849,61.4937,36894.0
2022-11-29 10:00:00,69.36,69.43,69.33,69.38,15943.5,61.5203,61.5824,61.4937,61.5381,15943.5
2022-11-29 10:05:00,69.35,69.35,69.21,69.25,13776.0,61.5115,61.5115,61.3873,61.4228,13776.0
2022-11-29 10:10:00,69.29,69.3,69.13,69.19,10450.5,61.4583,61.4671,61.3163,61.3696,10450.5
2022-11-29 10:15:00,69.21,69.24,69.19,69.22,5514.0,61.3873,61.4139,61.3696,61.3962,5514.0
2022-11-29 10:20:00,69.23,69.25,69.14,69.22,13032.0,61.405,61.4228,61.3252,61.3962,13032.0
2022-11-29 10:25:00,69.22,69.31,69.2,69.29,6582.0,61.3962,61.476,61.3784,61.4583,6582.0
2022-11-29 10:30:00,69.3,69.57,69.29,69.57,48358.5,61.4671,61.7066,61.4583,61.7066,48358.5
2022-11-29 10:35:00,69.55,69.58,69.37,69.47,22194.0,61.6889,61.7155,61.5292,61.6179,22194.0
2022-11-29 10:40:00,69.47,69.56,69.44,69.44,5884.5,61.6179,61.6977,61.5913,61.5913,5884.5
2022-11-29 10:45:00,69.44,69.56,69.44,69.5,4032.0,61.5913,61.6977,61.5913,61.6445,4032.0
2022-11-29 10:50:00,69.51,69.59,69.47,69.47,11274.0,61.6534,61.7243,61.6179,61.6179,11274.0
2022-11-29 10:55:00,69.46,69.51,69.42,69.49,12621.0,61.609,61.6534,61.5736,61.6357,12621.0
2022-11-29 11:00:00,69.46,69.54,69.42,69.45,10384.5,61.609,61.68,61.5736,61.6002,10384.5
2022-11-29 11:05:00,69.41,69.43,69.19,69.22,7485.0,61.5647,61.5824,61.3696,61.3962,7485.0
2022-11-29 11:10:00,69.23,69.24,69.1,69.15,8700.0,61.405,61.4139,61.2897,61.3341,8700.0
2022-11-29 11:15:00,69.13,69.17,69.09,69.09,16668.0,61.3163,61.3518,61.2809,61.2809,16668.0
2022-11-29 11:20:00,69.09,69.25,69.09,69.19,14512.5,61.2809,61.4228,61.2809,61.3696,14512.5
2022-11-29 11:25:00,69.18,69.21,69.13,69.15,11773.5,61.3607,61.3873,61.3163,61.3341,11773.5
2022-11-29 11:30:00,69.13,69.26,69.12,69.23,7545.0,61.3163,61.4316,61.3075,61.405,7545.0
2022-11-29 11:35:00,69.23,69.33,69.21,69.33,12135.0,61.405,61.4937,61.3873,61.4937,12135.0
2022-11-29 11:40:00,69.34,69.34,69.19,69.21,8019.0,61.5026,61.5026,61.3696,61.3873,8019.0
2022-11-29 11:45:00,69.21,69.31,69.18,69.3,13341.0,61.3873,61.476,61.3607,61.4671,13341.0
2022-11-29 11:50:00,69.27,69.32,69.21,69.28,6600.0,61.4405,61.4849,61.3873,61.4494,6600.0
2022-11-29 11:55:00,69.29,69.33,69.24,69.32,5119.5,61.4583,61.4937,61.4139,61.4849,5119.5
2022-11-29 12:00:00,69.32,69.33,69.18,69.19,8271.0,61.4849,61.4937,61.3607,61.3696,8271.0
2022-11-29 12:05:00,69.2,69.23,69.19,69.22,6877.5,61.3784,61.405,61.3696,61.3962,6877.5
2022-11-29 12:10:00,69.19,69.3,69.17,69.3,64024.5,61.3696,61.4671,61.3518,61.4671,64024.5
2022-11-29 12:15:00,69.32,69.33,69.28,69.33,7506.0,61.4849,61.4937,61.4494,61.4937,7506.0
2022-11-29 12:20:00,69.33,69.33,69.27,69.28,5088.0,61.4937,61.4937,61.4405,61.4494,5088.0
2022-11-29 12:25:00,69.27,69.29,69.21,69.23,3975.0,61.4405,61.4583,61.3873,61.405,3975.0
2022-11-29 12:30:00,69.25,69.27,69.21,69.21,5199.0,61.4228,61.4405,61.3873,61.3873,5199.0
2022-11-29 12:35:00,69.22,69.49,69.22,69.45,16090.5,61.3962,61.6357,61.3962,61.6002,16090.5
2022-11-29 12:40:00,69.51,69.52,69.44,69.47,3673.5,61.6534,61.6623,61.5913,61.6179,3673.5
2022-11-29 12:45:00,69.52,69.52,69.45,69.5,4131.0,61.6623,61.6623,61.6002,61.6445,4131.0
2022-11-29 12:50:00,69.53,69.54,69.48,69.52,3600.0,61.6711,61.68,61.6268,61.6623,3600.0
2022-11-29 12:55:00,69.51,69.56,69.51,69.56,4242.0,61.6534,61.6977,61.6534,61.6977,4242.0
2022-11-29 13:00:00,69.53,69.53,69.45,69.47,7071.0,61.6711,61.6711,61.6002,61.6179,7071.0
2022-11-29 13:05:00,69.48,69.54,69.47,69.51,24064.5,61.6268,61.68,61.6179,61.6534,24064.5
2022-11-29 13:10:00,69.48,69.59,69.47,69.59,16231.5,61.6268,61.7243,61.6179,61.7243,16231.5
2022-11-29 13:15:00,69.6,69.61,69.55,69.59,9741.0,61.7332,61.7421,61.6889,61.7243,9741.0
2022-11-29 13:20:00,69.59,69.61,69.54,69.61,5397.0,61.7243,61.7421,61.68,61.7421,5397.0
2022-11-29 13:25:00,69.57,69.58,69.5,69.53,18994.5,61.7066,61.7155,61.6445,61.6711,18994.5
2022-11-29 13:30:00,69.51,69.61,69.51,69.59,14820.0,61.6534,61.7421,61.6534,61.7243,14820.0
2022-11-29 13:35:00,69.61,69.7,69.61,69.69,21631.5,61.7421,61.8219,61.7421,61.813,21631.5
2022-11-29 13:40:00,69.68,69.72,69.65,69.72,4182.0,61.8042,61.8397,61.7776,61.8397,4182.0
2022-11-29 13:45:00,69.73,69.77,69.69,69.75,4038.0,61.8485,61.884,61.813,61.8663,4038.0
2022-11-29 13:50:00,69.77,69.83,69.73,69.83,6979.5,61.884,61.9372,61.8485,61.9372,6979.5
2022-11-29 13:55:00,69.83,69.91,69.83,69.9,5100.0,61.9372,62.0082,61.9372,61.9993,5100.0
2022-11-29 14:00:00,69.91,69.97,69.82,69.82,36780.0,62.0082,62.0614,61.9284,61.9284,36780.0
2022-11-29 14:05:00,69.84,69.85,69.79,69.82,7527.0,61.9461,61.955,61.9017,61.9284,7527.0
2022-11-29 14:10:00,69.81,69.83,69.71,69.71,6630.0,61.9195,61.9372,61.8308,61.8308,6630.0
2022-11-29 14:15:00,69.74,69.76,69.71,69.76,3493.5,61.8574,61.8751,61.8308,61.8751,3493.5
2022-11-29 14:20:00,69.74,69.74,69.64,69.64,6315.0,61.8574,61.8574,61.7687,61.7687,6315.0
2022-11-29 14:25:00,69.67,69.67,69.55,69.57,6655.5,61.7953,61.7953,61.6889,61.7066,6655.5
2022-11-29 14:30:00,69.57,69.64,69.53,69.61,16315.5,61.7066,61.7687,61.6711,61.7421,16315.5
2022-11-29 14:35:00,69.61,69.65,69.55,69.59,7974.0,61.7421,61.7776,61.6889,61.7243,7974.0
2022-11-29 14:40:00,69.59,69.59,69.51,69.53,6088.5,61.7243,61.7243,61.6534,61.6711,6088.5
2022-11-29 14:45:00,69.56,69.57,69.53,69.57,4630.5,61.6977,61.7066,61.6711,61.7066,4630.5
2022-11-29 14:50:00,69.55,69.61,69.55,69.57,6196.5,61.6889,61.7421,61.6889,61.7066,6196.5
2022-11-29 14:55:00,69.58,69.63,69.58,69.61,6069.0,61.7155,61.7598,61.7155,61.7421,6069.0
2022-11-29 15:00:00,69.59,69.61,69.58,69.58,3988.5,61.7243,61.7421,61.7155,61.7155,3988.5
2022-11-29 15:05:00,69.58,69.64,69.57,69.63,9589.5,61.7155,61.7687,61.7066,61.7598,9589.5
2022-11-29 15:10:00,69.61,69.65,69.59,69.65,8973.0,61.7421,61.7776,61.7243,61.7776,8973.0
2022-11-29 15:15:00,69.63,69.64,69.57,69.6,14803.5,61.7598,61.7687,61.7066,61.7332,14803.5
2022-11-29 15:20:00,69.6,69.69,69.59,69.65,15574.5,61.7332,61.813,61.7243,61.7776,15574.5
2022-11-29 15:25:00,69.63,69.67,69.63,69.63,11014.5,61.7598,61.7953,61.7598,61.7598,11014.5
2022-11-29 15:30:00,69.63,69.77,69.63,69.76,17683.5,61.7598,61.884,61.7598,61.8751,17683.5
2022-11-29 15:35:00,69.78,69.79,69.73,69.77,10012.5,61.8929,61.9017,61.8485,61.884,10012.5
2022-11-29 15:40:00,69.77,69.79,69.69,69.69,22213.5,61.884,61.9017,61.813,61.813,22213.5
2022-11-29 15:45:00,69.69,69.69,69.61,69.69,25564.5,61.813,61.813,61.7421,61.813,25564.5
2022-11-29 15:50:00,69.69,69.73,69.51,69.6,99343.5,61.813,61.8485,61.6534,61.7332,99343.5
2022-11-29 15:55:00,69.59,69.61,69.49,69.51,163026.0,61.7243,61.7421,61.6357,61.6534,163026.0
2022-11-30 09:30:00,69.36,69.84,69.36,69.67,56149.5,61.5203,61.9461,61.5203,61.7953,56149.5
2022-11-30 09:35:00,69.67,69.85,69.43,69.46,19231.5,61.7953,61.955,61.5824,61.609,19231.5
2022-11-30 09:40:00,69.46,69.69,69.46,69.67,16663.5,61.609,61.813,61.609,61.7953,16663.5
2022-11-30 09:45:00,69.66,69.66,69.43,69.47,11248.5,61.7864,61.7864,61.5824,61.6179,11248.5
2022-11-30 09:50:00,69.49,69.57,69.4,69.47,15840.0,61.6357,61.7066,61.5558,61.6179,15840.0
2022-11-30 09:55:00,69.48,69.54,69.39,69.47,11395.5,61.6268,61.68,61.547,61.6179,11395.5
2022-11-30 10:00:00,69.49,69.51,69.34,69.41,10735.5,61.6357,61.6534,61.5026,61.5647,10735.5
2022-11-30 10:05:00,69.42,69.53,69.39,69.53,14353.5,61.5736,61.6711,61.547,61.6711,14353.5
2022-11-30 10:10:00,69.53,69.55,69.41,69.45,22573.5,61.6711,61.6889,61.5647,61.6002,22573.5
2022-11-30 10:15:00,69.43,69.43,69.25,69.33,11580.0,61.5824,61.5824,61.4228,61.4937,11580.0
2022-11-30 10:20:00,69.3,69.32,69.17,69.3,9172.5,61.4671,61.4849,61.3518,61.4671,9172.5
2022-11-30 10:25:00,69.29,69.29,69.17,69.24,8683.5,61.4583,61.4583,61.3518,61.4139,8683.5
2022-11-30 10:30:00,69.24,69.35,69.24,69.3,13753.5,61.4139,61.5115,61.4139,61.4671,13753.5
2022-11-30 10:35:00,69.33,69.38,69.26,69.36,5550.0,61.4937,61.5381,61.4316,61.5203,5550.0
2022-11-30 10:40:00,69.38,69.49,69.38,69.48,7866.0,61.5381,61.6357,61.5381,61.6268,7866.0
2022-11-30 10:45:00,69.46,69.51,69.42,69.46,7504.5,61.609,61.6534,61.5736,61.609,7504.5
2022-11-30 10:50:00,69.42,69.48,69.35,69.37,9750.0,61.5736,61.6268,61.5115,61.5292,9750.0
2022-11-30 10:55:00,69.35,69.51,69.35,69.39,10374.0,61.5115,61.6534,61.5115,61.547,10374.0
2022-11-30 11:00:00,69.41,69.42,69.33,69.35,10909.5,61.5647,61.5736,61.4937,61.5115,10909.5
2022-11-30 11:05:00,69.39,69.49,69.37,69.49,5413.5,61.547,61.6357,61.5292,61.6357,5413.5
2022-11-30 11:10:00,69.49,69.58,69.39,69.51,80137.5,61.6357,61.7155,61.547,61.6534,80137.5
2022-11-30 11:15:00,69.5,69.57,69.46,69.5,39925.5,61.6445,61.7066,61.609,61.6445,39925.5
2022-11-30 11:20:00,69.52,69.59,69.47,69.54,9865.5,61.6623,61.7243,61.6179,61.68,9865.5
2022-11-30 11:25:00,69.52,69.59,69.51,69.59,6232.5,61.6623,61.7243,61.6534,61.7243,6232.5
2022-11-30 11:30:00,69.59,69.62,69.53,69.56,8551.5,61.7243,61.751,61.6711,61.6977,8551.5
2022-11-30 11:35:00,69.55,69.56,69.47,69.47,5745.0,61.6889,61.6977,61.6179,61.6179,5745.0
2022-11-30 11:40:00,69.49,69.5,69.46,69.49,4033.5,61.6357,61.6445,61.609,61.6357,4033.5
2022-11-30 11:45:00,69.47,69.52,69.45,69.47,13554.0,61.6179,61.6623,61.6002,61.6179,13554.0
2022-11-30 11:50:00,69.47,69.47,69.25,69.28,16992.0,61.6179,61.6179,61.4228,61.4494,16992.0
2022-11-30 11:55:00,69.25,69.35,69.21,69.31,8355.0,61.4228,61.5115,61.3873,61.476,8355.0
2022-11-30 12:00:00,69.34,69.35,69.29,69.29,4806.0,61.5026,61.5115,61.4583,61.4583,4806.0
2022-11-30 12:05:00,69.29,69.29,69.17,69.19,6615.0,61.4583,61.4583,61.3518,61.3696,6615.0
2022-11-30 12:10:00,69.21,69.25,69.17,69.25,6834.0,61.3873,61.4228,61.3518,61.4228,6834.0
2022-11-30 12:15:00,69.23,69.24,69.09,69.1,12391.5,61.405,61.4139,61.2809,61.2897,12391.5
2022-11-30 12:20:00,69.11,69.11,69.0,69.07,13288.5,61.2986,61.2986,61.201,61.2631,13288.5
2022-11-30 12:25:00,69.08,69.16,69.07,69.1,10303.5,61.272,61.343,61.2631,61.2897,10303.5
2022-11-30 12:30:00,69.1,69.13,69.0,69.09,9604.5,61.2897,61.3163,61.201,61.2809,9604.5
2022-11-30 12:35:00,69.07,69.09,69.03,69.06,3787.5,61.2631,61.2809,61.2276,61.2543,3787.5
2022-11-30 12:40:00,69.09,69.13,69.08,69.08,11517.0,61.2809,61.3163,61.272,61.272,11517.0
2022-11-30 12:45:00,69.09,69.09,68.94,68.98,21648.0,61.2809,61.2809,61.1478,61.1833,21648.0
2022-11-30 12:50:00,68.98,69.03,68.97,69.02,6999.0,61.1833,61.2276,61.1744,61.2188,6999.0
2022-11-30 12:55:00,69.03,69.05,69.01,69.03,5757.0,61.2276,61.2454,61.2099,61.2276,5757.0
2022-11-30 13:00:00,69.06,69.13,69.03,69.11,7135.5,61.2543,61.3163,61.2276,61.2986,7135.5
2022-11-30 13:05:00,69.17,69.21,69.13,69.13,5778.0,61.3518,61.3873,61.3163,61.3163,5778.0
2022-11-30 13:10:00,69.13,69.17,69.09,69.13,5107.5,61.3163,61.3518,61.2809,61.3163,5107.5
2022-11-30 13:15:00,69.12,69.21,69.11,69.18,12271.5,61.3075,61.3873,61.2986,61.3607,12271.5
2022-11-30 13:20:00,69.15,69.25,69.15,69.25,4261.5,61.3341,61.4228,61.3341,61.4228,4261.5
2022-11-30 13:25:00,69.27,69.3,69.22,69.23,8626.5,61.4405,61.4671,61.3962,61.405,8626.5
2022-11-30 13:30:00,69.23,69.61,69.12,69.45,42940.5,61.405,61.7421,61.3075,61.6002,42940.5
2022-11-30 13:35:00,69.47,69.72,69.45,69.69,13410.0,61.6179,61.8397,61.6002,61.813,13410.0
2022-11-30 13:40:00,69.71,69.75,69.61,69.65,14137.5,61.8308,61.8663,61.7421,61.7776,14137.5
2022-11-30 13:45:00,69.62,69.62,69.43,69.57,8269.5,61.751,61.751,61.5824,61.7066,8269.5
2022-11-30 13:50:00,69.55,69.61,69.53,69.61,5550.0,61.6889,61.7421,61.6711,61.7421,5550.0
2022-11-30 13:55:00,69.62,69.85,69.62,69.79,9129.0,61.751,61.955,61.751,61.9017,9129.0
2022-11-30 14:00:00,69.86,69.95,69.83,69.84,8775.0,61.9638,62.0437,61.9372,61.9461,8775.0
2022-11-30 14:05:00,69.83,69.98,69.82,69.82,33028.5,61.9372,62.0703,61.9284,61.9284,33028.5
2022-11-30 14:10:00,69.85,69.97,69.85,69.91,5659.5,61.955,62.0614,61.955,62.0082,5659.5
2022-11-30 14:15:00,69.94,70.21,69.94,70.18,18807.0,62.0348,62.2743,62.0348,62.2477,18807.0
2022-11-30 14:20:00,70.27,70.29,70.13,70.29,12972.0,62.3275,62.3452,62.2033,62.3452,12972.0
2022-11-30 14:25:00,70.23,70.33,70.19,70.27,15729.0,62.292,62.3807,62.2565,62.3275,15729.0
2022-11-30 14:30:00,70.26,70.31,70.07,70.15,56631.0,62.3186,62.363,62.1501,62.2211,56631.0
2022-11-30 14:35:00,70.13,70.19,70.09,70.11,14830.5,62.2033,62.2565,62.1678,62.1856,14830.5
2022-11-30 14:40:00,70.13,70.21,70.03,70.09,12666.0,62.2033,62.2743,62.1146,62.1678,12666.0
2022-11-30 14:45:00,70.09,70.17,70.04,70.17,10881.0,62.1678,62.2388,62.1235,62.2388,10881.0
2022-11-30 14:50:00,70.17,70.23,70.12,70.15,12750.0,62.2388,62.292,62.1944,62.2211,12750.0
2022-11-30 14:55:00,70.17,70.2,70.08,70.15,13626.0,62.2388,62.2654,62.159,62.2211,13626.0
2022-11-30 15:00:00,70.15,70.24,70.13,70.2,10044.0,62.2211,62.3009,62.2033,62.2654,10044.0
2022-11-30 15:05:00,70.21,70.21,70.12,70.18,17982.0,62.2743,62.2743,62.1944,62.2477,17982.0
2022-11-30 15:10:00,70.17,70.21,70.15,70.19,13881.0,62.2388,62.2743,62.2211,62.2565,13881.0
2022-11-30 15:15:00,70.19,70.31,70.19,70.25,14500.5,62.2565,62.363,62.2565,62.3098,14500.5
2022-11-30 15:20:00,70.27,70.27,70.22,70.23,17239.5,62.3275,62.3275,62.2831,62.292,17239.5
2022-11-30 15:25:00,70.24,70.25,70.22,70.24,13519.5,62.3009,62.3098,62.2831,62.3009,13519.5
2022-11-30 15:30:00,70.24,70.37,70.22,70.35,16086.0,62.3009,62.4162,62.2831,62.3984,16086.0
2022-11-30 15:35:00,70.35,70.44,70.35,70.38,17502.0,62.3984,62.4783,62.3984,62.4251,17502.0
2022-11-30 15:40:00,70.37,70.39,70.31,70.37,21705.0,62.4162,62.4339,62.363,62.4162,21705.0
2022-11-30 15:45:00,70.39,70.46,70.38,70.41,26682.0,62.4339,62.496,62.4251,62.4517,26682.0
2022-11-30 15:50:00,70.41,70.94,70.41,70.67,189972.0,62.4517,62.9218,62.4517,62.6823,189972.0
2022-11-30 15:55:00,70.65,70.68,70.44,70.59,252300.0,62.6645,62.6911,62.4783,62.6113,252300.0
2022-12-01 09:30:00,70.74,71.19,70.47,70.78,50230.5,62.7444,63.1435,62.5049,62.7798,50230.5
2022-12-01 09:35:00,70.75,70.99,70.73,70.96,15763.5,62.7532,62.9661,62.7355,62.9395,15763.5
2022-12-01 09:40:00,70.87,70.91,70.77,70.77,7839.0,62.8597,62.8952,62.771,62.771,7839.0
2022-12-01 09:45:00,70.77,70.91,70.75,70.85,14497.5,62.771,62.8952,62.7532,62.8419,14497.5
2022-12-01 09:50:00,70.86,71.05,70.83,71.01,11458.5,62.8508,63.0193,62.8242,62.9838,11458.5
2022-12-01 09:55:00,71.05,71.07,70.95,71.07,6328.5,63.0193,63.0371,62.9306,63.0371,6328.5
2022-12-01 10:00:00,71.07,71.19,70.75,70.83,14256.0,63.0371,63.1435,62.7532,62.8242,14256.0
2022-12-01 10:05:00,70.87,71.01,70.86,70.89,12631.5,62.8597,62.9838,62.8508,62.8774,12631.5
2022-12-01 10:10:00,70.89,70.93,70.68,70.79,18462.0,62.8774,62.9129,62.6911,62.7887,18462.0
2022-12-01 10:15:00,70.8,70.83,70.59,70.67,10948.5,62.7976,62.8242,62.6113,62.6823,10948.5
2022-12-01 10:20:00,70.6,70.63,70.51,70.51,6585.0,62.6202,62.6468,62.5404,62.5404,6585.0
2022-12-01 10:25:00,70.51,70.59,70.49,70.55,11425.5,62.5404,62.6113,62.5226,62.5758,11425.5
2022-12-01 10:30:00,70.57,70.57,70.42,70.54,7200.0,62.5936,62.5936,62.4605,62.567,7200.0
2022-12-01 10:35:00,70.53,70.55,70.47,70.55,9108.0,62.5581,62.5758,62.5049,62.5758,9108.0
2022-12-01 10:40:00,70.53,70.66,70.49,70.63,9460.5,62.5581,62.6734,62.5226,62.6468,9460.5
2022-12-01 10:45:00,70.63,70.69,70.61,70.66,16626.0,62.6468,62.7,62.6291,62.6734,16626.0
2022-12-01 10:50:00,70.68,70.79,70.61,70.63,18108.0,62.6911,62.7887,62.6291,62.6468,18108.0
2022-12-01 10:55:00,70.59,70.72,70.57,70.72,8799.0,62.6113,62.7266,62.5936,62.7266,8799.0
2022-12-01 11:00:00,70.73,70.74,70.65,70.65,9226.5,62.7355,62.7444,62.6645,62.6645,9226.5
2022-12-01 11:05:00,70.65,70.76,70.63,70.76,6804.0,62.6645,62.7621,62.6468,62.7621,6804.0
2022-12-01 11:10:00,70.73,70.78,70.63,70.75,12094.5,62.7355,62.7798,62.6468,62.7532,12094.5
2022-12-01 11:15:00,70.74,70.74,70.55,70.61,12078.0,62.7444,62.7444,62.5758,62.6291,12078.0
2022-12-01 11:20:00,70.61,70.67,70.59,70.61,7932.0,62.6291,62.6823,62.6113,62.6291,7932.0
2022-12-01 11:25:00,70.59,70.62,70.55,70.61,12739.5,62.6113,62.6379,62.5758,62.6291,12739.5
2022-12-01 11:30:00,70.61,70.71,70.61,70.69,5895.0,62.6291,62.7178,62.6291,62.7,5895.0
2022-12-01 11:35:00,70.7,70.74,70.62,70.67,9589.5,62.7089,62.7444,62.6379,62.6823,9589.5
2022-12-01 11:40:00,70.67,70.76,70.62,70.73,7522.5,62.6823,62.7621,62.6379,62.7355,7522.5
2022-12-01 11:45:00,70.7,70.75,70.65,70.65,6732.0,62.7089,62.7532,62.6645,62.6645,6732.0
2022-12-01 11:50:00,70.67,70.7,70.6,70.65,7650.0,62.6823,62.7089,62.6202,62.6645,7650.0
2022-12-01 11:55:00,70.69,70.71,70.64,70.67,3177.0,62.7,62.7178,62.6557,62.6823,3177.0
2022-12-01 12:00:00,70.65,70.67,70.53,70.53,6543.0,62.6645,62.6823,62.5581,62.5581,6543.0
2022-12-01 12:05:00,70.53,70.53,70.46,70.51,7294.5,62.5581,62.5581,62.496,62.5404,7294.5
2022-12-01 12:10:00,70.5,70.57,70.49,70.55,5322.0,62.5315,62.5936,62.5226,62.5758,5322.0
2022-12-01 12:15:00,70.55,70.59,70.49,70.49,8596.5,62.5758,62.6113,62.5226,62.5226,8596.5
2022-12-01 12:20:00,70.51,70.61,70.51,70.55,7797.0,62.5404,62.6291,62.5404,62.5758,7797.0
2022-12-01 12:25:00,70.57,70.64,70.57,70.62,7636.5,62.5936,62.6557,62.5936,62.6379,7636.5
2022-12-01 12:30:00,70.61,70.73,70.61,70.69,6741.0,62.6291,62.7355,62.6291,62.7,6741.0
2022-12-01 12:35:00,70.7,70.71,70.67,70.7,4753.5,62.7089,62.7178,62.6823,62.7089,4753.5
2022-12-01 12:40:00,70.69,70.71,70.63,70.66,5073.0,62.7,62.7178,62.6468,62.6734,5073.0
2022-12-01 12:45:00,70.67,70.69,70.61,70.69,5191.5,62.6823,62.7,62.6291,62.7,5191.5
2022-12-01 12:50:00,70.71,70.75,70.71,70.75,6141.0,62.7178,62.7532,62.7178,62.7532,6141.0
2022-12-01 12:55:00,70.75,70.78,70.68,70.69,7552.5,62.7532,62.7798,62.6911,62.7,7552.5
2022-12-01 13:00:00,70.67,70.75,70.67,70.75,12031.5,62.6823,62.7532,62.6823,62.7532,12031.5
2022-12-01 13:05:00,70.75,70.83,70.71,70.71,11829.0,62.7532,62.8242,62.7178,62.7178,11829.0
2022-12-01 13:10:00,70.73,70.75,70.63,70.63,4596.0,62.7355,62.7532,62.6468,62.6468,4596.0
2022-12-01 13:15:00,70.65,70.68,70.59,70.63,28501.5,62.6645,62.6911,62.6113,62.6468,28501.5
2022-12-01 13:20:00,70.61,70.63,70.57,70.57,5902.5,62.6291,62.6468,62.5936,62.5936,5902.5
2022-12-01 13:25:00,70.58,70.62,70.55,70.57,6076.5,62.6025,62.6379,62.5758,62.5936,6076.5
2022-12-01 13:30:00,70.59,70.61,70.49,70.54,5124.0,62.6113,62.6291,62.5226,62.567,5124.0
2022-12-01 13:35:00,70.53,70.54,70.49,70.49,7704.0,62.5581,62.567,62.5226,62.5226,7704.0
2022-12-01 13:40:00,70.44,70.53,70.44,70.53,17170.5,62.4783,62.5581,62.4783,62.5581,17170.5
2022-12-01 13:45:00,70.53,70.57,70.48,70.53,8325.0,62.5581,62.5936,62.5138,62.5581,8325.0
2022-12-01 13:50:00,70.53,70.57,70.51,70.55,7167.0,62.5581,62.5936,62.5404,62.5758,7167.0
2022-12-01 13:55:00,70.54,70.57,70.52,70.57,4851.0,62.567,62.5936,62.5492,62.5936,4851.0
2022-12-01 14:00:00,70.57,70.57,70.4,70.4,7746.0,62.5936,62.5936,62.4428,62.4428,7746.0
2022-12-01 14:05:00,70.4,70.44,70.38,70.41,9388.5,62.4428,62.4783,62.4251,62.4517,9388.5
2022-12-01 14:10:00,70.41,70.44,70.36,70.44,17176.5,62.4517,62.4783,62.4073,62.4783,17176.5
2022-12-01 14:15:00,70.47,70.51,70.43,70.51,11244.0,62.5049,62.5404,62.4694,62.5404,11244.0
2022-12-01 14:20:00,70.5,70.52,70.45,70.5,4141.5,62.5315,62.5492,62.4871,62.5315,4141.5
2022-12-01 14:25:00,70.49,70.53,70.49,70.5,9181.5,62.5226,62.5581,62.5226,62.5315,9181.5
2022-12-01 14:30:00,70.51,70.56,70.49,70.51,13336.5,62.5404,62.5847,62.5226,62.5404,13336.5
2022-12-01 14:35:00,70.51,70.55,70.5,70.51,9249.0,62.5404,62.5758,62.5315,62.5404,9249.0
2022-12-01 14:40:00,70.51,70.61,70.51,70.58,10389.0,62.5404,62.6291,62.5404,62.6025,10389.0
2022-12-01 14:45:00,70.57,70.61,70.55,70.59,11941.5,62.5936,62.6291,62.5758,62.6113,11941.5
2022-12-01 14:50:00,70.59,70.61,70.56,70.57,16746.0,62.6113,62.6291,62.5847,62.5936,16746.0
2022-12-01 14:55:00,70.58,70.61,70.53,70.57,8250.0,62.6025,62.6291,62.5581,62.5936,8250.0
2022-12-01 15:00:00,70.59,70.59,70.56,70.56,3919.5,62.6113,62.6113,62.5847,62.5847,3919.5
2022-12-01 15:05:00,70.59,70.61,70.57,70.61,7111.5,62.6113,62.6291,62.5936,62.6291,7111.5
2022-12-01 15:10:00,70.57,70.61,70.55,70.56,6400.5,62.5936,62.6291,62.5758,62.5847,6400.5
2022-12-01 15:15:00,70.55,70.57,70.51,70.54,7965.0,62.5758,62.5936,62.5404,62.567,7965.0
2022-12-01 15:20:00,70.54,70.55,70.45,70.46,14614.5,62.567,62.5758,62.4871,62.496,14614.5
2022-12-01 15:25:00,70.45,70.47,70.43,70.47,19390.5,62.4871,62.5049,62.4694,62.5049,19390.5
2022-12-01 15:30:00,70.47,70.49,70.43,70.47,23208.0,62.5049,62.5226,62.4694,62.5049,23208.0
2022-12-01 15:35:00,70.47,70.54,70.46,70.53,35158.5,62.5049,62.567,62.496,62.5581,35158.5
2022-12-01 15:40:00,70.53,70.59,70.51,70.57,36192.0,62.5581,62.6113,62.5404,62.5936,36192.0
2022-12-01 15:45:00,70.58,70.58,70.45,70.51,25491.0,62.6025,62.6025,62.4871,62.5404,25491.0
2022-12-01 15:50:00,70.5,70.65,70.5,70.6,98721.0,62.5315,62.6645,62.5315,62.6202,98721.0
2022-12-01 15:55:00,70.61,70.69,70.54,70.63,164988.0,62.6291,62.7,62.567,62.6468,164988.0
2022-12-02 09:30:00,69.53,70.13,69.53,69.97,49062.0,61.6711,62.2033,61.6711,62.0614,49062.0
2022-12-02 09:35:00,69.92,69.92,69.71,69.88,7725.0,62.0171,62.0171,61.8308,61.9816,7725.0
2022-12-02 09:40:00,69.83,69.85,69.47,69.51,31071.0,61.9372,61.955,61.6179,61.6534,31071.0
2022-12-02 09:45:00,69.45,69.65,69.41,69.65,17790.0,61.6002,61.7776,61.5647,61.7776,17790.0
2022-12-02 09:50:00,69.65,69.73,69.57,69.61,17475.0,61.7776,61.8485,61.7066,61.7421,17475.0
2022-12-02 09:55:00,69.61,69.63,69.45,69.45,28462.5,61.7421,61.7598,61.6002,61.6002,28462.5
2022-12-02 10:00:00,69.48,69.7,69.43,69.43,16809.0,61.6268,61.8219,61.5824,61.5824,16809.0
2022-12-02 10:05:00,69.46,69.57,69.38,69.57,11103.0,61.609,61.7066,61.5381,61.7066,11103.0
2022-12-02 10:10:00,69.62,69.71,69.57,69.71,7786.5,61.751,61.8308,61.7066,61.8308,7786.5
2022-12-02 10:15:00,69.69,69.75,69.5,69.5,12718.5,61.813,61.8663,61.6445,61.6445,12718.5
2022-12-02 10:20:00,69.55,69.61,69.51,69.59,7540.5,61.6889,61.7421,61.6534,61.7243,7540.5
2022-12-02 10:25:00,69.59,69.64,69.49,69.57,14877.0,61.7243,61.7687,61.6357,61.7066,14877.0
2022-12-02 10:30:00,69.56,69.73,69.55,69.73,9744.0,61.6977,61.8485,61.6889,61.8485,9744.0
2022-12-02 10:35:00,69.74,69.77,69.66,69.77,7942.5,61.8574,61.884,61.7864,61.884,7942.5
2022-12-02 10:40:00,69.73,69.92,69.71,69.92,13593.0,61.8485,62.0171,61.8308,62.0171,13593.0
2022-12-02 10:45:00,69.91,69.91,69.82,69.89,18259.5,62.0082,62.0082,61.9284,61.9904,18259.5
2022-12-02 10:50:00,69.89,69.99,69.83,69.87,10660.5,61.9904,62.0791,61.9372,61.9727,10660.5
2022-12-02 10:55:00,69.85,69.87,69.71,69.71,11320.5,61.955,61.9727,61.8308,61.8308,11320.5
2022-12-02 11:00:00,69.7,69.74,69.67,69.68,12534.0,61.8219,61.8574,61.7953,61.8042,12534.0
2022-12-02 11:05:00,69.69,69.7,69.65,69.7,9541.5,61.813,61.8219,61.7776,61.8219,9541.5
2022-12-02 11:10:00,69.69,69.71,69.62,69.71,10846.5,61.813,61.8308,61.751,61.8308,10846.5
2022-12-02 11:15:00,69.73,69.73,69.66,69.67,4468.5,61.8485,61.8485,61.7864,61.7953,4468.5
2022-12-02 11:20:00,69.67,69.79,69.66,69.79,6178.5,61.7953,61.9017,61.7864,61.9017,6178.5
2022-12-02 11:25:00,69.81,69.82,69.69,69.75,11100.0,61.9195,61.9284,61.813,61.8663,11100.0
2022-12-02 11:30:00,69.75,69.82,69.72,69.8,10327.5,61.8663,61.9284,61.8397,61.9106,10327.5
2022-12-02 11:35:00,69.83,69.91,69.77,69.9,4543.5,61.9372,62.0082,61.884,61.9993,4543.5
2022-12-02 11:40:00,69.91,69.96,69.84,69.87,6816.0,62.0082,62.0525,61.9461,61.9727,6816.0
2022-12-02 11:45:00,69.86,69.91,69.85,69.87,6771.0,61.9638,62.0082,61.955,61.9727,6771.0
2022-12-02 11:50:00,69.89,69.89,69.83,69.84,5314.5,61.9904,61.9904,61.9372,61.9461,5314.5
2022-12-02 11:55:00,69.84,69.91,69.83,69.83,8410.5,61.9461,62.0082,61.9372,61.9372,8410.5
2022-12-02 12:00:00,69.84,69.89,69.84,69.89,5740.5,61.9461,61.9904,61.9461,61.9904,5740.5
2022-12-02 12:05:00,69.89,69.95,69.86,69.92,10696.5,61.9904,62.0437,61.9638,62.0171,10696.5
2022-12-02 12:10:00,69.95,69.98,69.95,69.98,2719.5,62.0437,62.0703,62.0437,62.0703,2719.5
2022-12-02 12:15:00,69.99,70.01,69.93,70.01,10134.0,62.0791,62.0969,62.0259,62.0969,10134.0
2022-12-02 12:20:00,69.97,69.99,69.95,69.97,2250.0,62.0614,62.0791,62.0437,62.0614,2250.0
2022-12-02 12:25:00,69.98,70.04,69.97,70.01,3627.0,62.0703,62.1235,62.0614,62.0969,3627.0
2022-12-02 12:30:00,70.01,70.05,70.01,70.04,2700.0,62.0969,62.1324,62.0969,62.1235,2700.0
2022-12-02 12:35:00,70.03,70.05,69.97,69.98,7141.5,62.1146,62.1324,62.0614,62.0703,7141.5
2022-12-02 12:40:00,69.97,69.99,69.93,69.96,4104.0,62.0614,62.0791,62.0259,62.0525,4104.0
2022-12-02 12:45:00,69.95,69.98,69.94,69.94,3340.5,62.0437,62.0703,62.0348,62.0348,3340.5
2022-12-02 12:50:00,69.92,69.93,69.89,69.9,2769.0,62.0171,62.0259,61.9904,61.9993,2769.0
2022-12-02 12:55:00,69.89,69.89,69.82,69.84,5548.5,61.9904,61.9904,61.9284,61.9461,5548.5
2022-12-02 13:00:00,69.83,69.9,69.83,69.88,5967.0,61.9372,61.9993,61.9372,61.9816,5967.0
2022-12-02 13:05:00,69.87,69.91,69.86,69.89,4995.0,61.9727,62.0082,61.9638,61.9904,4995.0
2022-12-02 13:10:00,69.9,69.93,69.87,69.92,4746.0,61.9993,62.0259,61.9727,62.0171,4746.0
2022-12-02 13:15:00,69.93,69.99,69.91,69.91,43602.0,62.0259,62.0791,62.0082,62.0082,43602.0
2022-12-02 13:20:00,69.91,69.93,69.9,69.9,3324.0,62.0082,62.0259,61.9993,61.9993,3324.0
2022-12-02 13:25:00,69.91,69.95,69.9,69.93,5550.0,62.0082,62.0437,61.9993,62.0259,5550.0
2022-12-02 13:30:00,69.95,69.99,69.93,69.98,4650.0,62.0437,62.0791,62.0259,62.0703,4650.0
2022-12-02 13:35:00,69.99,70.11,69.98,70.09,19806.0,62.0791,62.1856,62.0703,62.1678,19806.0
2022-12-02 13:40:00,70.09,70.16,70.08,70.12,6043.5,62.1678,62.2299,62.159,62.1944,6043.5
2022-12-02 13:45:00,70.13,70.2,70.13,70.19,5454.0,62.2033,62.2654,62.2033,62.2565,5454.0
2022-12-02 13:50:00,70.19,70.23,70.17,70.22,4347.0,62.2565,62.292,62.2388,62.2831,4347.0
2022-12-02 13:55:00,70.22,70.29,70.19,70.29,7135.5,62.2831,62.3452,62.2565,62.3452,7135.5
2022-12-02 14:00:00,70.29,70.34,70.28,70.34,5424.0,62.3452,62.3896,62.3364,62.3896,5424.0
2022-12-02 14:05:00,70.32,70.32,70.22,70.25,14089.5,62.3718,62.3718,62.2831,62.3098,14089.5
2022-12-02 14:10:00,70.27,70.31,70.24,70.29,5950.5,62.3275,62.363,62.3009,62.3452,5950.5
2022-12-02 14:15:00,70.31,70.39,70.31,70.39,4516.5,62.363,62.4339,62.363,62.4339,4516.5
2022-12-02 14:20:00,70.39,70.41,70.35,70.37,10180.5,62.4339,62.4517,62.3984,62.4162,10180.5
2022-12-02 14:25:00,70.38,70.39,70.35,70.37,4890.0,62.4251,62.4339,62.3984,62.4162,4890.0
2022-12-02 14:30:00,70.36,70.45,70.36,70.45,12573.0,62.4073,62.4871,62.4073,62.4871,12573.0
2022-12-02 14:35:00,70.45,70.45,70.43,70.45,4500.0,62.4871,62.4871,62.4694,62.4871,4500.0
2022-12-02 14:40:00,70.45,70.49,70.45,70.47,7360.5,62.4871,62.5226,62.4871,62.5049,7360.5
2022-12-02 14:45:00,70.47,70.55,70.47,70.52,7872.0,62.5049,62.5758,62.5049,62.5492,7872.0
2022-12-02 14:50:00,70.52,70.6,70.52,70.57,7183.5,62.5492,62.6202,62.5492,62.5936,7183.5
2022-12-02 14:55:00,70.58,70.63,70.57,70.59,22587.0,62.6025,62.6468,62.5936,62.6113,22587.0
2022-12-02 15:00:00,70.59,70.69,70.57,70.69,20289.0,62.6113,62.7,62.5936,62.7,20289.0
2022-12-02 15:05:00,70.65,70.66,70.59,70.62,17376.0,62.6645,62.6734,62.6113,62.6379,17376.0
2022-12-02 15:10:00,70.62,70.69,70.59,70.69,7933.5,62.6379,62.7,62.6113,62.7,7933.5
2022-12-02 15:15:00,70.67,70.74,70.67,70.69,12993.0,62.6823,62.7444,62.6823,62.7,12993.0
2022-12-02 15:20:00,70.69,70.69,70.61,70.62,6661.5,62.7,62.7,62.6291,62.6379,6661.5
2022-12-02 15:25:00,70.63,70.67,70.6,70.62,6399.0,62.6468,62.6823,62.6202,62.6379,6399.0
2022-12-02 15:30:00,70.62,70.63,70.56,70.57,6997.5,62.6379,62.6468,62.5847,62.5936,6997.5
2022-12-02 15:35:00,70.57,70.58,70.49,70.53,8092.5,62.5936,62.6025,62.5226,62.5581,8092.5
2022-12-02 15:40:00,70.51,70.51,70.43,70.45,6519.0,62.5404,62.5404,62.4694,62.4871,6519.0
2022-12-02 15:45:00,70.43,70.43,70.35,70.37,13605.0,62.4694,62.4694,62.3984,62.4162,13605.0
2022-12-02 15:50:00,70.39,70.51,70.3,70.45,61596.0,62.4339,62.5404,62.3541,62.4871,61596.0
2022-12-02 15:55:00,70.45,70.57,70.42,70.53,141456.0,62.4871,62.5936,62.4605,62.5581,141456.0
2022-12-05 09:30:00,70.04,70.05,69.37,69.68,32713.5,62.1235,62.1324,61.5292,61.8042,32713.5
2022-12-05 09:35:00,69.73,69.73,69.42,69.69,6553.5,61.8485,61.8485,61.5736,61.813,6553.5
2022-12-05 09:40:00,69.6,69.69,69.51,69.67,6976.5,61.7332,61.813,61.6534,61.7953,6976.5
2022-12-05 09:45:00,69.59,69.63,69.47,69.61,6117.0,61.7243,61.7598,61.6179,61.7421,6117.0
2022-12-05 09:50:00,69.65,69.71,69.57,69.61,7377.0,61.7776,61.8308,61.7066,61.7421,7377.0
2022-12-05 09:55:00,69.49,69.57,69.43,69.47,8509.5,61.6357,61.7066,61.5824,61.6179,8509.5
2022-12-05 10:00:00,69.41,69.47,69.18,69.31,39802.5,61.5647,61.6179,61.3607,61.476,39802.5
2022-12-05 10:05:00,69.29,69.35,69.15,69.17,12775.5,61.4583,61.5115,61.3341,61.3518,12775.5
2022-12-05 10:10:00,69.17,69.34,69.15,69.23,15262.5,61.3518,61.5026,61.3341,61.405,15262.5
2022-12-05 10:15:00,69.17,69.25,69.07,69.08,5884.5,61.3518,61.4228,61.2631,61.272,5884.5
2022-12-05 10:20:00,69.11,69.19,69.09,69.15,8044.5,61.2986,61.3696,61.2809,61.3341,8044.5
2022-12-05 10:25:00,69.14,69.28,69.14,69.18,15487.5,61.3252,61.4494,61.3252,61.3607,15487.5
2022-12-05 10:30:00,69.2,69.33,69.17,69.3,10452.0,61.3784,61.4937,61.3518,61.4671,10452.0
2022-12-05 10:35:00,69.28,69.34,69.24,69.28,3750.0,61.4494,61.5026,61.4139,61.4494,3750.0
2022-12-05 10:40:00,69.31,69.39,69.31,69.32,4800.0,61.476,61.547,61.476,61.4849,4800.0
2022-12-05 10:45:00,69.33,69.39,69.31,69.36,2482.5,61.4937,61.547,61.476,61.5203,2482.5
2022-12-05 10:50:00,69.38,69.44,69.35,69.42,5400.0,61.5381,61.5913,61.5115,61.5736,5400.0
2022-12-05 10:55:00,69.46,69.56,69.43,69.45,6555.0,61.609,61.6977,61.5824,61.6002,6555.0
2022-12-05 11:00:00,69.49,69.55,69.46,69.49,7188.0,61.6357,61.6889,61.609,61.6357,7188.0
2022-12-05 11:05:00,69.51,69.55,69.47,69.55,5161.5,61.6534,61.6889,61.6179,61.6889,5161.5
2022-12-05 11:10:00,69.53,69.6,69.51,69.51,4575.0,61.6711,61.7332,61.6534,61.6534,4575.0
2022-12-05 11:15:00,69.55,69.55,69.41,69.43,7630.5,61.6889,61.6889,61.5647,61.5824,7630.5
2022-12-05 11:20:00,69.44,69.45,69.35,69.45,9000.0,61.5913,61.6002,61.5115,61.6002,9000.0
2022-12-05 11:25:00,69.44,69.62,69.43,69.53,17022.0,61.5913,61.751,61.5824,61.6711,17022.0
2022-12-05 11:30:00,69.55,69.56,69.5,69.52,4083.0,61.6889,61.6977,61.6445,61.6623,4083.0
2022-12-05 11:35:00,69.5,69.53,69.47,69.53,4926.0,61.6445,61.6711,61.6179,61.6711,4926.0
2022-12-05 11:40:00,69.51,69.53,69.47,69.47,4563.0,61.6534,61.6711,61.6179,61.6179,4563.0
2022-12-05 11:45:00,69.47,69.53,69.45,69.5,5166.0,61.6179,61.6711,61.6002,61.6445,5166.0
2022-12-05 11:50:00,69.49,69.56,69.47,69.55,3664.5,61.6357,61.6977,61.6179,61.6889,3664.5
2022-12-05 11:55:00,69.52,69.52,69.39,69.46,6462.0,61.6623,61.6623,61.547,61.609,6462.0
2022-12-05 12:00:00,69.45,69.49,69.44,69.45,2850.0,61.6002,61.6357,61.5913,61.6002,2850.0
2022-12-05 12:05:00,69.48,69.63,69.47,69.63,5532.0,61.6268,61.7598,61.6179,61.7598,5532.0
2022-12-05 12:10:00,69.61,69.65,69.6,69.65,3477.0,61.7421,61.7776,61.7332,61.7776,3477.0
2022-12-05 12:15:00,69.62,69.68,69.61,69.67,7300.5,61.751,61.8042,61.7421,61.7953,7300.5
2022-12-05 12:20:00,69.67,69.74,69.65,69.73,8982.0,61.7953,61.8574,61.7776,61.8485,8982.0
2022-12-05 12:25:00,69.73,69.73,69.59,69.59,3753.0,61.8485,61.8485,61.7243,61.7243,3753.0
2022-12-05 12:30:00,69.57,69.59,69.48,69.53,2100.0,61.7066,61.7243,61.6268,61.6711,2100.0
2022-12-05 12:35:00,69.57,69.6,69.54,69.54,1350.0,61.7066,61.7332,61.68,61.68,1350.0
2022-12-05 12:40:00,69.55,69.61,69.55,69.61,3150.0,61.6889,61.7421,61.6889,61.7421,3150.0
2022-12-05 12:45:00,69.62,69.69,69.62,69.69,1870.5,61.751,61.813,61.751,61.813,1870.5
2022-12-05 12:50:00,69.67,69.68,69.62,69.62,1800.0,61.7953,61.8042,61.751,61.751,1800.0
2022-12-05 12:55:00,69.58,69.65,69.58,69.61,4050.0,61.7155,61.7776,61.7155,61.7421,4050.0
2022-12-05 13:00:00,69.59,69.67,69.59,69.67,2250.0,61.7243,61.7953,61.7243,61.7953,2250.0
2022-12-05 13:05:00,69.65,69.68,69.59,69.61,5350.5,61.7776,61.8042,61.7243,61.7421,5350.5
2022-12-05 13:10:00,69.63,69.65,69.58,69.65,4488.0,61.7598,61.7776,61.7155,61.7776,4488.0
2022-12-05 13:15:00,69.64,69.64,69.57,69.57,3624.0,61.7687,61.7687,61.7066,61.7066,3624.0
2022-12-05 13:20:00,69.57,69.57,69.37,69.39,14854.5,61.7066,61.7066,61.5292,61.547,14854.5
2022-12-05 13:25:00,69.39,69.47,69.37,69.47,11019.0,61.547,61.6179,61.5292,61.6179,11019.0
2022-12-05 13:30:00,69.47,69.54,69.47,69.52,4860.0,61.6179,61.68,61.6179,61.6623,4860.0
2022-12-05 13:35:00,69.54,69.59,69.51,69.55,6972.0,61.68,61.7243,61.6534,61.6889,6972.0
2022-12-05 13:40:00,69.55,69.56,69.49,69.53,4590.0,61.6889,61.6977,61.6357,61.6711,4590.0
2022-12-05 13:45:00,69.51,69.52,69.5,69.52,1207.5,61.6534,61.6623,61.6445,61.6623,1207.5
2022-12-05 13:50:00,69.5,69.53,69.48,69.53,5092.5,61.6445,61.6711,61.6268,61.6711,5092.5
2022-12-05 13:55:00,69.51,69.51,69.4,69.42,4161.0,61.6534,61.6534,61.5558,61.5736,4161.0
2022-12-05 14:00:00,69.41,69.44,69.36,69.43,3592.5,61.5647,61.5913,61.5203,61.5824,3592.5
2022-12-05 14:05:00,69.43,69.46,69.41,69.45,3289.5,61.5824,61.609,61.5647,61.6002,3289.5
2022-12-05 14:10:00,69.43,69.47,69.43,69.45,5161.5,61.5824,61.6179,61.5824,61.6002,5161.5
2022-12-05 14:15:00,69.45,69.45,69.41,69.41,2601.0,61.6002,61.6002,61.5647,61.5647,2601.0
2022-12-05 14:20:00,69.41,69.42,69.33,69.33,4320.0,61.5647,61.5736,61.4937,61.4937,4320.0
2022-12-05 14:25:00,69.33,69.37,69.3,69.35,3450.0,61.4937,61.5292,61.4671,61.5115,3450.0
2022-12-05 14:30:00,69.34,69.34,69.3,69.32,6396.0,61.5026,61.5026,61.4671,61.4849,6396.0
2022-12-05 14:35:00,69.32,69.37,69.29,69.3,2850.0,61.4849,61.5292,61.4583,61.4671,2850.0
2022-12-05 14:40:00,69.29,69.29,69.23,69.25,3450.0,61.4583,61.4583,61.405,61.4228,3450.0
2022-12-05 14:45:00,69.23,69.23,69.17,69.17,7048.5,61.405,61.405,61.3518,61.3518,7048.5
2022-12-05 14:50:00,69.19,69.22,69.18,69.19,11514.0,61.3696,61.3962,61.3607,61.3696,11514.0
2022-12-05 14:55:00,69.2,69.24,69.17,69.23,12706.5,61.3784,61.4139,61.3518,61.405,12706.5
2022-12-05 15:00:00,69.21,69.26,69.21,69.26,16710.0,61.3873,61.4316,61.3873,61.4316,16710.0
2022-12-05 15:05:00,69.24,69.25,69.17,69.24,8437.5,61.4139,61.4228,61.3518,61.4139,8437.5
2022-12-05 15:10:00,69.22,69.28,69.2,69.27,6988.5,61.3962,61.4494,61.3784,61.4405,6988.5
2022-12-05 15:15:00,69.27,69.28,69.19,69.2,10471.5,61.4405,61.4494,61.3696,61.3784,10471.5
2022-12-05 15:20:00,69.2,69.2,69.07,69.1,35716.5,61.3784,61.3784,61.2631,61.2897,35716.5
2022-12-05 15:25:00,69.09,69.09,68.95,68.95,11764.5,61.2809,61.2809,61.1567,61.1567,11764.5
2022-12-05 15:30:00,68.95,69.04,68.95,68.97,16356.0,61.1567,61.2365,61.1567,61.1744,16356.0
2022-12-05 15:35:00,68.96,69.05,68.93,68.93,22668.0,61.1656,61.2454,61.1389,61.1389,22668.0
2022-12-05 15:40:00,68.93,68.95,68.89,68.95,29943.0,61.1389,61.1567,61.1035,61.1567,29943.0
2022-12-05 15:45:00,68.93,68.93,68.81,68.81,40857.0,61.1389,61.1389,61.0325,61.0325,40857.0
2022-12-05 15:50:00,68.81,68.93,68.79,68.85,71859.0,61.0325,61.1389,61.0148,61.068,71859.0
2022-12-05 15:55:00,68.85,68.96,68.85,68.91,117598.5,61.068,61.1656,61.068,61.1212,117598.5
2022-12-06 09:30:00,69.02,69.33,69.02,69.26,27735.0,61.2188,61.4937,61.2188,61.4316,27735.0
2022-12-06 09:35:00,69.25,69.27,69.1,69.13,7387.5,61.4228,61.4405,61.2897,61.3163,7387.5
2022-12-06 09:40:00,69.16,69.24,69.02,69.08,4698.0,61.343,61.4139,61.2188,61.272,4698.0
2022-12-06 09:45:00,69.03,69.23,68.99,69.23,7011.0,61.2276,61.405,61.1922,61.405,7011.0
2022-12-06 09:50:00,69.15,69.25,69.13,69.16,11103.0,61.3341,61.4228,61.3163,61.343,11103.0
2022-12-06 09:55:00,69.19,69.3,69.17,69.24,8586.0,61.3696,61.4671,61.3518,61.4139,8586.0
2022-12-06 10:00:00,69.23,69.34,69.19,69.21,7204.5,61.405,61.5026,61.3696,61.3873,7204.5
2022-12-06 10:05:00,69.18,69.35,69.16,69.35,9282.0,61.3607,61.5115,61.343,61.5115,9282.0
2022-12-06 10:10:00,69.37,69.37,69.18,69.21,15792.0,61.5292,61.5292,61.3607,61.3873,15792.0
2022-12-06 10:15:00,69.21,69.21,69.1,69.2,10089.0,61.3873,61.3873,61.2897,61.3784,10089.0
2022-12-06 10:20:00,69.23,69.27,69.17,69.27,4414.5,61.405,61.4405,61.3518,61.4405,4414.5
2022-12-06 10:25:00,69.26,69.28,69.14,69.14,8199.0,61.4316,61.4494,61.3252,61.3252,8199.0
2022-12-06 10:30:00,69.15,69.18,69.03,69.03,8572.5,61.3341,61.3607,61.2276,61.2276,8572.5
2022-12-06 10:35:00,69.03,69.13,69.03,69.08,8962.5,61.2276,61.3163,61.2276,61.272,8962.5
2022-12-06 10:40:00,69.07,69.18,69.02,69.18,21778.5,61.2631,61.3607,61.2188,61.3607,21778.5
2022-12-06 10:45:00,69.17,69.23,69.15,69.18,9517.5,61.3518,61.405,61.3341,61.3607,9517.5
2022-12-06 10:50:00,69.17,69.21,69.09,69.11,17086.5,61.3518,61.3873,61.2809,61.2986,17086.5
2022-12-06 10:55:00,69.13,69.15,69.1,69.14,12024.0,61.3163,61.3341,61.2897,61.3252,12024.0
2022-12-06 11:00:00,69.12,69.15,69.05,69.07,5704.5,61.3075,61.3341,61.2454,61.2631,5704.5
2022-12-06 11:05:00,69.09,69.11,68.97,69.0,8601.0,61.2809,61.2986,61.1744,61.201,8601.0
2022-12-06 11:10:00,69.02,69.11,69.0,69.01,11631.0,61.2188,61.2986,61.201,61.2099,11631.0
2022-12-06 11:15:00,69.0,69.0,68.79,68.84,12828.0,61.201,61.201,61.0148,61.0591,12828.0
2022-12-06 11:20:00,68.83,68.96,68.82,68.96,6229.5,61.0503,61.1656,61.0414,61.1656,6229.5
2022-12-06 11:25:00,68.91,68.93,68.82,68.87,14356.5,61.1212,61.1389,61.0414,61.0857,14356.5
2022-12-06 11:30:00,68.85,68.91,68.84,68.9,22557.0,61.068,61.1212,61.0591,61.1123,22557.0
2022-12-06 11:35:00,68.91,68.91,68.77,68.77,15019.5,61.1212,61.1212,60.997,60.997,15019.5
2022-12-06 11:40:00,68.81,68.81,68.75,68.79,11857.5,61.0325,61.0325,60.9793,61.0148,11857.5
2022-12-06 11:45:00,68.78,68.82,68.75,68.75,10633.5,61.0059,61.0414,60.9793,60.9793,10633.5
2022-12-06 11:50:00,68.77,68.77,68.69,68.73,4800.0,60.997,60.997,60.9261,60.9616,4800.0
2022-12-06 11:55:00,68.73,68.78,68.7,68.77,4836.0,60.9616,61.0059,60.9349,60.997,4836.0
2022-12-06 12:00:00,68.77,68.84,68.77,68.81,8782.5,60.997,61.0591,60.997,61.0325,8782.5
2022-12-06 12:05:00,68.83,68.86,68.81,68.82,6387.0,61.0503,61.0769,61.0325,61.0414,6387.0
2022-12-06 12:10:00,68.85,68.85,68.74,68.78,6445.5,61.068,61.068,60.9704,61.0059,6445.5
2022-12-06 12:15:00,68.78,68.79,68.63,68.65,12427.5,61.0059,61.0148,60.8729,60.8906,12427.5
2022-12-06 12:20:00,68.64,68.69,68.6,68.62,18679.5,60.8817,60.9261,60.8462,60.864,18679.5
2022-12-06 12:25:00,68.62,68.64,68.59,68.61,14124.0,60.864,60.8817,60.8374,60.8551,14124.0
2022-12-06 12:30:00,68.59,68.69,68.57,68.68,10887.0,60.8374,60.9261,60.8196,60.9172,10887.0
2022-12-06 12:35:00,68.69,68.69,68.59,68.61,15648.0,60.9261,60.9261,60.8374,60.8551,15648.0
2022-12-06 12:40:00,68.65,69.03,68.64,69.03,167014.5,60.8906,61.2276,60.8817,61.2276,167014.5
2022-12-06 12:45:00,69.02,69.13,69.02,69.09,64852.5,61.2188,61.3163,61.2188,61.2809,64852.5
2022-12-06 12:50:00,69.08,69.27,69.03,69.05,118368.0,61.272,61.4405,61.2276,61.2454,118368.0
2022-12-06 12:55:00,69.09,69.09,68.87,69.04,18759.0,61.2809,61.2809,61.0857,61.2365,18759.0
2022-12-06 13:00:00,69.01,69.16,69.01,69.11,22327.5,61.2099,61.343,61.2099,61.2986,22327.5
2022-12-06 13:05:00,69.1,69.29,69.09,69.23,46524.0,61.2897,61.4583,61.2809,61.405,46524.0
2022-12-06 13:10:00,69.23,69.38,69.23,69.37,52260.0,61.405,61.5381,61.405,61.5292,52260.0
2022-12-06 13:15:00,69.35,69.4,69.0,69.05,112600.5,61.5115,61.5558,61.201,61.2454,112600.5
2022-12-06 13:20:00,69.04,69.04,68.83,68.83,13750.5,61.2365,61.2365,61.0503,61.0503,13750.5
2022-12-06 13:25:00,68.83,68.99,68.74,68.94,28780.5,61.0503,61.1922,60.9704,61.1478,28780.5
2022-12-06 13:30:00,68.93,68.97,68.87,68.94,6603.0,61.1389,61.1744,61.0857,61.1478,6603.0
2022-12-06 13:35:00,68.97,69.13,68.93,69.11,35706.0,61.1744,61.3163,61.1389,61.2986,35706.0
2022-12-06 13:40:00,69.1,69.21,69.08,69.18,15297.0,61.2897,61.3873,61.272,61.3607,15297.0
2022-12-06 13:45:00,69.21,69.23,69.07,69.09,24055.5,61.3873,61.405,61.2631,61.2809,24055.5
2022-12-06 13:50:00,69.07,69.09,68.98,68.98,7245.0,61.2631,61.2809,61.1833,61.1833,7245.0
2022-12-06 13:55:00,69.01,69.07,68.97,69.06,11655.0,61.2099,61.2631,61.1744,61.2543,11655.0
2022-12-06 14:00:00,69.05,69.08,68.95,69.03,14476.5,61.2454,61.272,61.1567,61.2276,14476.5
2022-12-06 14:05:00,69.03,69.08,68.97,68.98,16396.5,61.2276,61.272,61.1744,61.1833,16396.5
2022-12-06 14:10:00,68.97,69.03,68.92,69.03,22794.0,61.1744,61.2276,61.1301,61.2276,22794.0
2022-12-06 14:15:00,69.04,69.11,69.01,69.05,6886.5,61.2365,61.2986,61.2099,61.2454,6886.5
2022-12-06 14:20:00,69.06,69.07,68.97,69.03,14694.0,61.2543,61.2631,61.1744,61.2276,14694.0
2022-12-06 14:25:00,69.03,69.03,68.93,68.95,16848.0,61.2276,61.2276,61.1389,61.1567,16848.0
2022-12-06 14:30:00,68.96,69.0,68.88,68.88,11079.0,61.1656,61.201,61.0946,61.0946,11079.0
2022-12-06 14:35:00,68.91,68.91,68.84,68.87,17152.5,61.1212,61.1212,61.0591,61.0857,17152.5
2022-12-06 14:40:00,68.87,68.88,68.79,68.87,11548.5,61.0857,61.0946,61.0148,61.0857,11548.5
2022-12-06 14:45:00,68.85,68.87,68.81,68.81,6009.0,61.068,61.0857,61.0325,61.0325,6009.0
2022-12-06 14:50:00,68.81,68.89,68.8,68.88,20335.5,61.0325,61.1035,61.0236,61.0946,20335.5
2022-12-06 14:55:00,68.88,68.95,68.87,68.91,10500.0,61.0946,61.1567,61.0857,61.1212,10500.0
2022-12-06 15:00:00,68.93,69.07,68.93,69.05,6954.0,61.1389,61.2631,61.1389,61.2454,6954.0
2022-12-06 15:05:00,69.06,69.08,68.93,69.03,92007.0,61.2543,61.272,61.1389,61.2276,92007.0
2022-12-06 15:10:00,69.03,69.09,68.99,69.04,18510.0,61.2276,61.2809,61.1922,61.2365,18510.0
2022-12-06 15:15:00,69.04,69.07,68.94,68.95,59647.5,61.2365,61.2631,61.1478,61.1567,59647.5
2022-12-06 15:20:00,68.97,69.09,68.97,69.07,12490.5,61.1744,61.2809,61.1744,61.2631,12490.5
2022-12-06 15:25:00,69.08,69.12,69.05,69.06,11346.0,61.272,61.3075,61.2454,61.2543,11346.0
2022-12-06 15:30:00,69.07,69.21,69.07,69.2,20943.0,61.2631,61.3873,61.2631,61.3784,20943.0
2022-12-06 15:35:00,69.21,69.25,69.07,69.24,66823.5,61.3873,61.4228,61.2631,61.4139,66823.5
2022-12-06 15:40:00,69.24,69.3,69.15,69.28,20650.5,61.4139,61.4671,61.3341,61.4494,20650.5
2022-12-06 15:45:00,69.25,69.27,69.21,69.27,23674.5,61.4228,61.4405,61.3873,61.4405,23674.5
2022-12-06 15:50:00,69.25,69.29,69.15,69.15,83115.0,61.4228,61.4583,61.3341,61.3341,83115.0
2022-12-06 15:55:00,69.15,69.17,69.07,69.12,223627.5,61.3341,61.3518,61.2631,61.3075,223627.5
2022-12-07 09:30:00,69.3,69.93,69.26,69.75,117058.5,61.4671,62.0259,61.4316,61.8663,117058.5
2022-12-07 09:35:00,69.81,69.81,69.61,69.73,21244.5,61.9195,61.9195,61.7421,61.8485,21244.5
2022-12-07 09:40:00,69.71,69.88,69.63,69.88,13216.5,61.8308,61.9816,61.7598,61.9816,13216.5
2022-12-07 09:45:00,69.86,70.02,69.8,69.81,31080.0,61.9638,62.1057,61.9106,61.9195,31080.0
2022-12-07 09:50:00,69.83,70.05,69.8,69.99,14485.5,61.9372,62.1324,61.9106,62.0791,14485.5
2022-12-07 09:55:00,70.06,70.15,69.96,70.01,20589.0,62.1412,62.2211,62.0525,62.0969,20589.0
2022-12-07 10:00:00,69.98,70.07,69.87,70.05,23872.5,62.0703,62.1501,61.9727,62.1324,23872.5
2022-12-07 10:05:00,70.03,70.05,69.82,69.82,8655.0,62.1146,62.1324,61.9284,61.9284,8655.0
2022-12-07 10:10:00,69.85,69.89,69.6,69.71,32592.0,61.955,61.9904,61.7332,61.8308,32592.0
2022-12-07 10:15:00,69.75,69.87,69.75,69.78,15012.0,61.8663,61.9727,61.8663,61.8929,15012.0
2022-12-07 10:20:00,69.78,69.85,69.76,69.84,9597.0,61.8929,61.955,61.8751,61.9461,9597.0
2022-12-07 10:25:00,69.84,69.85,69.69,69.85,11844.0,61.9461,61.955,61.813,61.955,11844.0
2022-12-07 10:30:00,69.83,69.86,69.67,69.67,12873.0,61.9372,61.9638,61.7953,61.7953,12873.0
2022-12-07 10:35:00,69.65,69.69,69.59,69.67,20310.0,61.7776,61.813,61.7243,61.7953,20310.0
2022-12-07 10:40:00,69.66,69.76,69.65,69.73,5080.5,61.7864,61.8751,61.7776,61.8485,5080.5
2022-12-07 10:45:00,69.75,69.81,69.71,69.78,8146.5,61.8663,61.9195,61.8308,61.8929,8146.5
2022-12-07 10:50:00,69.78,69.83,69.75,69.79,8368.5,61.8929,61.9372,61.8663,61.9017,8368.5
2022-12-07 10:55:00,69.8,69.86,69.79,69.84,5674.5,61.9106,61.9638,61.9017,61.9461,5674.5
2022-12-07 11:00:00,69.84,69.93,69.81,69.93,9573.0,61.9461,62.0259,61.9195,62.0259,9573.0
2022-12-07 11:05:00,69.91,69.91,69.76,69.8,12852.0,62.0082,62.0082,61.8751,61.9106,12852.0
2022-12-07 11:10:00,69.79,69.94,69.76,69.77,23911.5,61.9017,62.0348,61.8751,61.884,23911.5
2022-12-07 11:15:00,69.82,69.94,69.8,69.85,13425.0,61.9284,62.0348,61.9106,61.955,13425.0
2022-12-07 11:20:00,69.85,69.85,69.65,69.65,9594.0,61.955,61.955,61.7776,61.7776,9594.0
2022-12-07 11:25:00,69.68,69.7,69.59,69.61,6768.0,61.8042,61.8219,61.7243,61.7421,6768.0
2022-12-07 11:30:00,69.58,69.63,69.53,69.53,6726.0,61.7155,61.7598,61.6711,61.6711,6726.0
2022-12-07 11:35:00,69.55,69.63,69.54,69.56,10633.5,61.6889,61.7598,61.68,61.6977,10633.5
2022-12-07 11:40:00,69.55,69.59,69.49,69.5,6178.5,61.6889,61.7243,61.6357,61.6445,6178.5
2022-12-07 11:45:00,69.48,69.52,69.43,69.49,8683.5,61.6268,61.6623,61.5824,61.6357,8683.5
2022-12-07 11:50:00,69.52,69.52,69.43,69.45,10906.5,61.6623,61.6623,61.5824,61.6002,10906.5
2022-12-07 11:55:00,69.43,69.53,69.41,69.53,6900.0,61.5824,61.6711,61.5647,61.6711,6900.0
2022-12-07 12:00:00,69.55,69.57,69.5,69.52,6150.0,61.6889,61.7066,61.6445,61.6623,6150.0
2022-12-07 12:05:00,69.5,69.56,69.47,69.55,5569.5,61.6445,61.6977,61.6179,61.6889,5569.5
2022-12-07 12:10:00,69.56,69.6,69.5,69.53,6750.0,61.6977,61.7332,61.6445,61.6711,6750.0
2022-12-07 12:15:00,69.56,69.56,69.45,69.45,9220.5,61.6977,61.6977,61.6002,61.6002,9220.5
2022-12-07 12:20:00,69.45,69.45,69.4,69.4,4792.5,61.6002,61.6002,61.5558,61.5558,4792.5
2022-12-07 12:25:00,69.4,69.44,69.36,69.36,11140.5,61.5558,61.5913,61.5203,61.5203,11140.5
2022-12-07 12:30:00,69.36,69.41,69.34,69.35,5083.5,61.5203,61.5647,61.5026,61.5115,5083.5
2022-12-07 12:35:00,69.38,69.44,69.37,69.41,5400.0,61.5381,61.5913,61.5292,61.5647,5400.0
2022-12-07 12:40:00,69.41,69.49,69.41,69.46,5578.5,61.5647,61.6357,61.5647,61.609,5578.5
2022-12-07 12:45:00,69.46,69.54,69.44,69.49,12579.0,61.609,61.68,61.5913,61.6357,12579.0
2022-12-07 12:50:00,69.5,69.52,69.46,69.47,7131.0,61.6445,61.6623,61.609,61.6179,7131.0
2022-12-07 12:55:00,69.47,69.47,69.39,69.42,9229.5,61.6179,61.6179,61.547,61.5736,9229.5
2022-12-07 13:00:00,69.41,69.48,69.39,69.39,9312.0,61.5647,61.6268,61.547,61.547,9312.0
2022-12-07 13:05:00,69.39,69.43,69.35,69.4,9900.0,61.547,61.5824,61.5115,61.5558,9900.0
2022-12-07 13:10:00,69.45,69.47,69.37,69.47,15930.0,61.6002,61.6179,61.5292,61.6179,15930.0
2022-12-07 13:15:00,69.49,69.68,69.49,69.68,5871.0,61.6357,61.8042,61.6357,61.8042,5871.0
2022-12-07 13:20:00,69.68,69.68,69.59,69.6,10758.0,61.8042,61.8042,61.7243,61.7332,10758.0
2022-12-07 13:25:00,69.6,69.63,69.56,69.62,4050.0,61.7332,61.7598,61.6977,61.751,4050.0
2022-12-07 13:30:00,69.63,69.73,69.6,69.73,10108.5,61.7598,61.8485,61.7332,61.8485,10108.5
2022-12-07 13:35:00,69.73,69.73,69.61,69.63,10831.5,61.8485,61.8485,61.7421,61.7598,10831.5
2022-12-07 13:40:00,69.63,69.69,69.61,69.67,7309.5,61.7598,61.813,61.7421,61.7953,7309.5
2022-12-07 13:45:00,69.67,69.71,69.67,69.68,5353.5,61.7953,61.8308,61.7953,61.8042,5353.5
2022-12-07 13:50:00,69.67,69.69,69.58,69.59,10500.0,61.7953,61.813,61.7155,61.7243,10500.0
2022-12-07 13:55:00,69.59,69.59,69.5,69.53,6094.5,61.7243,61.7243,61.6445,61.6711,6094.5
2022-12-07 14:00:00,69.59,69.59,69.47,69.51,10983.0,61.7243,61.7243,61.6179,61.6534,10983.0
2022-12-07 14:05:00,69.51,69.51,69.43,69.49,10705.5,61.6534,61.6534,61.5824,61.6357,10705.5
2022-12-07 14:10:00,69.49,69.58,69.47,69.57,13978.5,61.6357,61.7155,61.6179,61.7066,13978.5
2022-12-07 14:15:00,69.57,69.59,69.49,69.52,9829.5,61.7066,61.7243,61.6357,61.6623,9829.5
2022-12-07 14:20:00,69.51,69.51,69.44,69.49,7198.5,61.6534,61.6534,61.5913,61.6357,7198.5
2022-12-07 14:25:00,69.5,69.6,69.5,69.55,24198.0,61.6445,61.7332,61.6445,61.6889,24198.0
2022-12-07 14:30:00,69.55,69.65,69.5,69.65,13222.5,61.6889,61.7776,61.6445,61.7776,13222.5
2022-12-07 14:35:00,69.65,69.71,69.65,69.71,8580.0,61.7776,61.8308,61.7776,61.8308,8580.0
2022-12-07 14:40:00,69.71,69.73,69.61,69.65,19657.5,61.8308,61.8485,61.7421,61.7776,19657.5
2022-12-07 14:45:00,69.67,69.67,69.6,69.61,10188.0,61.7953,61.7953,61.7332,61.7421,10188.0
2022-12-07 14:50:00,69.59,69.6,69.55,69.55,8083.5,61.7243,61.7332,61.6889,61.6889,8083.5
2022-12-07 14:55:00,69.56,69.59,69.52,69.54,12946.5,61.6977,61.7243,61.6623,61.68,12946.5
2022-12-07 15:00:00,69.54,69.67,69.53,69.67,11652.0,61.68,61.7953,61.6711,61.7953,11652.0
2022-12-07 15:05:00,69.67,69.71,69.6,69.62,52204.5,61.7953,61.8308,61.7332,61.751,52204.5
2022-12-07 15:10:00,69.63,69.63,69.56,69.59,8506.5,61.7598,61.7598,61.6977,61.7243,8506.5
2022-12-07 15:15:00,69.6,69.6,69.5,69.52,12540.0,61.7332,61.7332,61.6445,61.6623,12540.0
2022-12-07 15:20:00,69.52,69.57,69.46,69.56,13909.5,61.6623,61.7066,61.609,61.6977,13909.5
2022-12-07 15:25:00,69.57,69.61,69.54,69.61,13164.0,61.7066,61.7421,61.68,61.7421,13164.0
2022-12-07 15:30:00,69.62,69.67,69.61,69.62,19876.5,61.751,61.7953,61.7421,61.751,19876.5
2022-12-07 15:35:00,69.62,69.63,69.53,69.57,21912.0,61.751,61.7598,61.6711,61.7066,21912.0
2022-12-07 15:40:00,69.57,69.61,69.53,69.59,25311.0,61.7066,61.7421,61.6711,61.7243,25311.0
2022-12-07 15:45:00,69.58,69.62,69.56,69.59,49957.5,61.7155,61.751,61.6977,61.7243,49957.5
2022-12-07 15:50:00,69.59,69.7,69.49,69.66,85194.0,61.7243,61.8219,61.6357,61.7864,85194.0
2022-12-07 15:55:00,69.68,69.75,69.65,69.66,129456.0,61.8042,61.8663,61.7776,61.7864,129456.0
2022-12-08 09:30:00,69.81,70.35,69.81,69.89,25209.0,61.9195,62.3984,61.9195,61.9904,25209.0
2022-12-08 09:35:00,69.89,70.13,69.89,70.08,10081.5,61.9904,62.2033,61.9904,62.159,10081.5
2022-12-08 09:40:00,70.11,70.2,69.94,70.02,7548.0,62.1856,62.2654,62.0348,62.1057,7548.0
2022-12-08 09:45:00,69.96,70.12,69.93,70.12,8850.0,62.0525,62.1944,62.0259,62.1944,8850.0
2022-12-08 09:50:00,70.08,70.13,70.05,70.11,6150.0,62.159,62.2033,62.1324,62.1856,6150.0
2022-12-08 09:55:00,70.07,70.18,70.04,70.07,7510.5,62.1501,62.2477,62.1235,62.1501,7510.5
2022-12-08 10:00:00,70.08,70.15,70.04,70.05,7663.5,62.159,62.2211,62.1235,62.1324,7663.5
2022-12-08 10:05:00,70.04,70.08,69.97,70.03,9484.5,62.1235,62.159,62.0614,62.1146,9484.5
2022-12-08 10:10:00,70.05,70.13,70.03,70.03,7719.0,62.1324,62.2033,62.1146,62.1146,7719.0
2022-12-08 10:15:00,70.05,70.11,70.01,70.09,7543.5,62.1324,62.1856,62.0969,62.1678,7543.5
2022-12-08 10:20:00,70.12,70.25,70.01,70.07,51847.5,62.1944,62.3098,62.0969,62.1501,51847.5
2022-12-08 10:25:00,70.07,70.19,70.07,70.15,27304.5,62.1501,62.2565,62.1501,62.2211,27304.5
2022-12-08 10:30:00,70.13,70.15,69.96,69.96,6682.5,62.2033,62.2211,62.0525,62.0525,6682.5
2022-12-08 10:35:00,69.95,70.06,69.9,70.05,3961.5,62.0437,62.1412,61.9993,62.1324,3961.5
2022-12-08 10:40:00,70.05,70.05,69.98,70.02,5575.5,62.1324,62.1324,62.0703,62.1057,5575.5
2022-12-08 10:45:00,70.0,70.07,69.99,70.07,5835.0,62.088,62.1501,62.0791,62.1501,5835.0
2022-12-08 10:50:00,70.05,70.1,70.03,70.09,7846.5,62.1324,62.1767,62.1146,62.1678,7846.5
2022-12-08 10:55:00,70.11,70.11,69.94,69.97,3379.5,62.1856,62.1856,62.0348,62.0614,3379.5
2022-12-08 11:00:00,69.97,69.98,69.77,69.8,4350.0,62.0614,62.0703,61.884,61.9106,4350.0
2022-12-08 11:05:00,69.82,69.82,69.67,69.69,15415.5,61.9284,61.9284,61.7953,61.813,15415.5
2022-12-08 11:10:00,69.67,69.73,69.58,69.59,9306.0,61.7953,61.8485,61.7155,61.7243,9306.0
2022-12-08 11:15:00,69.59,69.63,69.45,69.47,29947.5,61.7243,61.7598,61.6002,61.6179,29947.5
2022-12-08 11:20:00,69.45,69.52,69.39,69.43,23937.0,61.6002,61.6623,61.547,61.5824,23937.0
2022-12-08 11:25:00,69.43,69.52,69.42,69.51,6442.5,61.5824,61.6623,61.5736,61.6534,6442.5
2022-12-08 11:30:00,69.51,69.56,69.47,69.47,13660.5,61.6534,61.6977,61.6179,61.6179,13660.5
2022-12-08 11:35:00,69.43,69.51,69.41,69.48,12358.5,61.5824,61.6534,61.5647,61.6268,12358.5
2022-12-08 11:40:00,69.47,69.49,69.42,69.46,4353.0,61.6179,61.6357,61.5736,61.609,4353.0
2022-12-08 11:45:00,69.48,69.51,69.45,69.49,5128.5,61.6268,61.6534,61.6002,61.6357,5128.5
2022-12-08 11:50:00,69.49,69.49,69.42,69.48,12465.0,61.6357,61.6357,61.5736,61.6268,12465.0
2022-12-08 11:55:00,69.48,69.54,69.46,69.54,6675.0,61.6268,61.68,61.609,61.68,6675.0
2022-12-08 12:00:00,69.53,69.56,69.45,69.46,4744.5,61.6711,61.6977,61.6002,61.609,4744.5
2022-12-08 12:05:00,69.49,69.49,69.43,69.46,4458.0,61.6357,61.6357,61.5824,61.609,4458.0
2022-12-08 12:10:00,69.45,69.55,69.45,69.55,15619.5,61.6002,61.6889,61.6002,61.6889,15619.5
2022-12-08 12:15:00,69.55,69.55,69.46,69.49,9883.5,61.6889,61.6889,61.609,61.6357,9883.5
2022-12-08 12:20:00,69.5,69.55,69.41,69.53,6540.0,61.6445,61.6889,61.5647,61.6711,6540.0
2022-12-08 12:25:00,69.52,69.53,69.46,69.47,5730.0,61.6623,61.6711,61.609,61.6179,5730.0
2022-12-08 12:30:00,69.47,69.47,69.42,69.45,4693.5,61.6179,61.6179,61.5736,61.6002,4693.5
2022-12-08 12:35:00,69.42,69.42,69.28,69.32,19986.0,61.5736,61.5736,61.4494,61.4849,19986.0
2022-12-08 12:40:00,69.32,69.33,69.28,69.3,11958.0,61.4849,61.4937,61.4494,61.4671,11958.0
2022-12-08 12:45:00,69.29,69.31,69.21,69.23,6055.5,61.4583,61.476,61.3873,61.405,6055.5
2022-12-08 12:50:00,69.24,69.29,69.23,69.27,6814.5,61.4139,61.4583,61.405,61.4405,6814.5
2022-12-08 12:55:00,69.29,69.32,69.27,69.32,4461.0,61.4583,61.4849,61.4405,61.4849,4461.0
2022-12-08 13:00:00,69.31,69.37,69.31,69.33,6859.5,61.476,61.5292,61.476,61.4937,6859.5
2022-12-08 13:05:00,69.33,69.39,69.33,69.35,6115.5,61.4937,61.547,61.4937,61.5115,6115.5
2022-12-08 13:10:00,69.36,69.36,69.31,69.31,5385.0,61.5203,61.5203,61.476,61.476,5385.0
2022-12-08 13:15:00,69.31,69.36,69.3,69.35,7846.5,61.476,61.5203,61.4671,61.5115,7846.5
2022-12-08 13:20:00,69.33,69.33,69.23,69.24,12828.0,61.4937,61.4937,61.405,61.4139,12828.0
2022-12-08 13:25:00,69.25,69.33,69.25,69.31,15912.0,61.4228,61.4937,61.4228,61.476,15912.0
2022-12-08 13:30:00,69.31,69.37,69.27,69.31,8635.5,61.476,61.5292,61.4405,61.476,8635.5
2022-12-08 13:35:00,69.31,69.33,69.25,69.33,11815.5,61.476,61.4937,61.4228,61.4937,11815.5
2022-12-08 13:40:00,69.32,69.35,69.29,69.32,5583.0,61.4849,61.5115,61.4583,61.4849,5583.0
2022-12-08 13:45:00,69.35,69.37,69.32,69.35,8491.5,61.5115,61.5292,61.4849,61.5115,8491.5
2022-12-08 13:50:00,69.35,69.36,69.18,69.19,11970.0,61.5115,61.5203,61.3607,61.3696,11970.0
2022-12-08 13:55:00,69.21,69.21,69.13,69.17,5230.5,61.3873,61.3873,61.3163,61.3518,5230.5
2022-12-08 14:00:00,69.16,69.16,68.96,68.99,31056.0,61.343,61.343,61.1656,61.1922,31056.0
2022-12-08 14:05:00,68.98,68.98,68.85,68.95,18948.0,61.1833,61.1833,61.068,61.1567,18948.0
2022-12-08 14:10:00,68.94,68.95,68.86,68.93,12387.0,61.1478,61.1567,61.0769,61.1389,12387.0
2022-12-08 14:15:00,68.92,68.95,68.87,68.87,14680.5,61.1301,61.1567,61.0857,61.0857,14680.5
2022-12-08 14:20:00,68.87,68.92,68.85,68.88,8685.0,61.0857,61.1301,61.068,61.0946,8685.0
2022-12-08 14:25:00,68.89,68.89,68.81,68.81,7603.5,61.1035,61.1035,61.0325,61.0325,7603.5
2022-12-08 14:30:00,68.79,68.84,68.77,68.8,7764.0,61.0148,61.0591,60.997,61.0236,7764.0
2022-12-08 14:35:00,68.79,68.85,68.76,68.83,13467.0,61.0148,61.068,60.9882,61.0503,13467.0
2022-12-08 14:40:00,68.84,68.93,68.84,68.91,9477.0,61.0591,61.1389,61.0591,61.1212,9477.0
2022-12-08 14:45:00,68.93,68.95,68.9,68.91,7141.5,61.1389,61.1567,61.1123,61.1212,7141.5
2022-12-08 14:50:00,68.91,68.91,68.84,68.9,6253.5,61.1212,61.1212,61.0591,61.1123,6253.5
2022-12-08 14:55:00,68.9,68.93,68.86,68.87,7260.0,61.1123,61.1389,61.0769,61.0857,7260.0
2022-12-08 15:00:00,68.88,68.89,68.85,68.89,13204.5,61.0946,61.1035,61.068,61.1035,13204.5
2022-12-08 15:05:00,68.87,68.89,68.81,68.87,13681.5,61.0857,61.1035,61.0325,61.0857,13681.5
2022-12-08 15:10:00,68.89,68.93,68.85,68.89,18118.5,61.1035,61.1389,61.068,61.1035,18118.5
2022-12-08 15:15:00,68.89,68.91,68.84,68.91,18012.0,61.1035,61.1212,61.0591,61.1212,18012.0
2022-12-08 15:20:00,68.91,68.95,68.86,68.95,10528.5,61.1212,61.1567,61.0769,61.1567,10528.5
2022-12-08 15:25:00,68.93,68.95,68.89,68.91,8961.0,61.1389,61.1567,61.1035,61.1212,8961.0
2022-12-08 15:30:00,68.9,68.95,68.86,68.91,12453.0,61.1123,61.1567,61.0769,61.1212,12453.0
2022-12-08 15:35:00,68.92,68.96,68.89,68.91,16185.0,61.1301,61.1656,61.1035,61.1212,16185.0
2022-12-08 15:40:00,68.91,68.95,68.88,68.95,15385.5,61.1212,61.1567,61.0946,61.1567,15385.5
2022-12-08 15:45:00,68.95,68.97,68.93,68.97,27777.0,61.1567,61.1744,61.1389,61.1744,27777.0
2022-12-08 15:50:00,68.99,69.07,68.95,69.01,69940.5,61.1922,61.2631,61.1567,61.2099,69940.5
2022-12-08 15:55:00,69.01,69.14,69.0,69.06,130369.5,61.2099,61.3252,61.201,61.2543,130369.5
2022-12-09 09:30:00,69.37,69.45,69.08,69.15,29055.0,61.5292,61.6002,61.272,61.3341,29055.0
2022-12-09 09:35:00,69.29,69.35,69.13,69.13,3000.0,61.4583,61.5115,61.3163,61.3163,3000.0
2022-12-09 09:40:00,69.13,69.18,69.01,69.07,14943.0,61.3163,61.3607,61.2099,61.2631,14943.0
2022-12-09 09:45:00,69.08,69.13,68.94,69.02,10476.0,61.272,61.3163,61.1478,61.2188,10476.0
2022-12-09 09:50:00,69.02,69.02,68.75,68.79,14539.5,61.2188,61.2188,60.9793,61.0148,14539.5
2022-12-09 09:55:00,68.78,68.84,68.76,68.82,8677.5,61.0059,61.0591,60.9882,61.0414,8677.5
2022-12-09 10:00:00,68.86,69.03,68.76,68.83,19401.0,61.0769,61.2276,60.9882,61.0503,19401.0
2022-12-09 10:05:00,68.86,68.98,68.74,68.76,11623.5,61.0769,61.1833,60.9704,60.9882,11623.5
2022-12-09 10:10:00,68.75,68.81,68.63,68.74,23214.0,60.9793,61.0325,60.8729,60.9704,23214.0
2022-12-09 10:15:00,68.74,68.76,68.55,68.57,7857.0,60.9704,60.9882,60.8019,60.8196,7857.0
2022-12-09 10:20:00,68.56,68.57,68.49,68.54,20497.5,60.8108,60.8196,60.7487,60.793,20497.5
2022-12-09 10:25:00,68.53,68.55,68.42,68.49,14430.0,60.7842,60.8019,60.6866,60.7487,14430.0
2022-12-09 10:30:00,68.49,68.59,68.45,68.45,11113.5,60.7487,60.8374,60.7132,60.7132,11113.5
2022-12-09 10:35:00,68.45,68.5,68.4,68.5,7134.0,60.7132,60.7576,60.6689,60.7576,7134.0
2022-12-09 10:40:00,68.48,68.51,68.4,68.45,7200.0,60.7398,60.7664,60.6689,60.7132,7200.0
2022-12-09 10:45:00,68.48,68.5,68.3,68.32,8661.0,60.7398,60.7576,60.5802,60.5979,8661.0
2022-12-09 10:50:00,68.29,68.39,68.29,68.32,13111.5,60.5713,60.66,60.5713,60.5979,13111.5
2022-12-09 10:55:00,68.32,68.44,68.32,68.44,13054.5,60.5979,60.7043,60.5979,60.7043,13054.5
2022-12-09 11:00:00,68.43,68.57,68.41,68.54,12993.0,60.6955,60.8196,60.6777,60.793,12993.0
2022-12-09 11:05:00,68.53,68.55,68.39,68.39,11104.5,60.7842,60.8019,60.66,60.66,11104.5
2022-12-09 11:10:00,68.41,68.43,68.36,68.42,26346.0,60.6777,60.6955,60.6334,60.6866,26346.0
2022-12-09 11:15:00,68.44,68.61,68.42,68.61,12810.0,60.7043,60.8551,60.6866,60.8551,12810.0
2022-12-09 11:20:00,68.55,68.65,68.52,68.65,15457.5,60.8019,60.8906,60.7753,60.8906,15457.5
2022-12-09 11:25:00,68.65,68.66,68.53,68.58,22942.5,60.8906,60.8995,60.7842,60.8285,22942.5
2022-12-09 11:30:00,68.59,68.69,68.59,68.67,11851.5,60.8374,60.9261,60.8374,60.9083,11851.5
2022-12-09 11:35:00,68.65,68.72,68.55,68.63,24217.5,60.8906,60.9527,60.8019,60.8729,24217.5
2022-12-09 11:40:00,68.63,68.71,68.54,68.7,22956.0,60.8729,60.9438,60.793,60.9349,22956.0
2022-12-09 11:45:00,68.67,68.74,68.63,68.63,21535.5,60.9083,60.9704,60.8729,60.8729,21535.5
2022-12-09 11:50:00,68.61,68.63,68.52,68.52,8221.5,60.8551,60.8729,60.7753,60.7753,8221.5
2022-12-09 11:55:00,68.53,68.57,68.53,68.56,6673.5,60.7842,60.8196,60.7842,60.8108,6673.5
2022-12-09 12:00:00,68.57,68.59,68.47,68.47,14653.5,60.8196,60.8374,60.7309,60.7309,14653.5
2022-12-09 12:05:00,68.49,68.59,68.43,68.51,14649.0,60.7487,60.8374,60.6955,60.7664,14649.0
2022-12-09 12:10:00,68.55,68.61,68.54,68.56,11790.0,60.8019,60.8551,60.793,60.8108,11790.0
2022-12-09 12:15:00,68.53,68.53,68.43,68.43,8052.0,60.7842,60.7842,60.6955,60.6955,8052.0
2022-12-09 12:20:00,68.42,68.43,68.33,68.35,5601.0,60.6866,60.6955,60.6068,60.6245,5601.0
2022-12-09 12:25:00,68.35,68.38,68.31,68.33,3264.0,60.6245,60.6511,60.589,60.6068,3264.0
2022-12-09 12:30:00,68.31,68.4,68.31,68.39,17448.0,60.589,60.6689,60.589,60.66,17448.0
2022-12-09 12:35:00,68.37,68.39,68.34,68.34,6660.0,60.6422,60.66,60.6156,60.6156,6660.0
2022-12-09 12:40:00,68.36,68.36,68.25,68.26,11013.0,60.6334,60.6334,60.5358,60.5447,11013.0
2022-12-09 12:45:00,68.25,68.25,68.15,68.17,8898.0,60.5358,60.5358,60.4471,60.4648,8898.0
2022-12-09 12:50:00,68.15,68.15,68.09,68.09,14529.0,60.4471,60.4471,60.3939,60.3939,14529.0
2022-12-09 12:55:00,68.1,68.15,68.06,68.06,37248.0,60.4028,60.4471,60.3673,60.3673,37248.0
2022-12-09 13:00:00,68.05,68.06,67.99,68.01,22687.5,60.3584,60.3673,60.3052,60.3229,22687.5
2022-12-09 13:05:00,68.02,68.03,67.89,67.92,49888.5,60.3318,60.3407,60.2165,60.2431,49888.5
2022-12-09 13:10:00,67.92,67.92,67.83,67.89,21606.0,60.2431,60.2431,60.1633,60.2165,21606.0
2022-12-09 13:15:00,67.89,67.94,67.81,67.81,16204.5,60.2165,60.2608,60.1455,60.1455,16204.5
2022-12-09 13:20:00,67.81,67.81,67.68,67.68,27204.0,60.1455,60.1455,60.0302,60.0302,27204.0
2022-12-09 13:25:00,67.69,67.75,67.66,67.71,20874.0,60.0391,60.0923,60.0125,60.0568,20874.0
2022-12-09 13:30:00,67.7,67.75,67.69,67.71,16195.5,60.048,60.0923,60.0391,60.0568,16195.5
2022-12-09 13:35:00,67.69,67.71,67.66,67.71,42072.0,60.0391,60.0568,60.0125,60.0568,42072.0
2022-12-09 13:40:00,67.71,67.75,67.68,67.75,22372.5,60.0568,60.0923,60.0302,60.0923,22372.5
2022-12-09 13:45:00,67.75,67.86,67.73,67.81,12831.0,60.0923,60.1899,60.0746,60.1455,12831.0
2022-12-09 13:50:00,67.81,67.82,67.77,67.77,10422.0,60.1455,60.1544,60.1101,60.1101,10422.0
2022-12-09 13:55:00,67.79,67.8,67.73,67.78,14007.0,60.1278,60.1367,60.0746,60.1189,14007.0
2022-12-09 14:00:00,67.78,67.78,67.62,67.65,16678.5,60.1189,60.1189,59.977,60.0036,16678.5
2022-12-09 14:05:00,67.65,67.71,67.6,67.65,27511.5,60.0036,60.0568,59.9593,60.0036,27511.5
2022-12-09 14:10:00,67.64,67.7,67.63,67.69,23665.5,59.9948,60.048,59.9859,60.0391,23665.5
2022-12-09 14:15:00,67.7,67.74,67.66,67.69,16536.0,60.048,60.0835,60.0125,60.0391,16536.0
2022-12-09 14:20:00,67.71,67.72,67.61,67.62,18328.5,60.0568,60.0657,59.9681,59.977,18328.5
2022-12-09 14:25:00,67.62,67.66,67.59,67.65,13992.0,59.977,60.0125,59.9504,60.0036,13992.0
2022-12-09 14:30:00,67.65,67.71,67.62,67.7,18460.5,60.0036,60.0568,59.977,60.048,18460.5
2022-12-09 14:35:00,67.7,67.73,67.68,67.7,14131.5,60.048,60.0746,60.0302,60.048,14131.5
2022-12-09 14:40:00,67.7,67.71,67.59,67.61,17986.5,60.048,60.0568,59.9504,59.9681,17986.5
2022-12-09 14:45:00,67.61,67.71,67.61,67.69,12948.0,59.9681,60.0568,59.9681,60.0391,12948.0
2022-12-09 14:50:00,67.71,67.71,67.67,67.7,9364.5,60.0568,60.0568,60.0214,60.048,9364.5
2022-12-09 14:55:00,67.71,67.74,67.66,67.66,21994.5,60.0568,60.0835,60.0125,60.0125,21994.5
2022-12-09 15:00:00,67.67,67.72,67.65,67.71,13371.0,60.0214,60.0657,60.0036,60.0568,13371.0
2022-12-09 15:05:00,67.71,67.76,67.69,67.72,11538.0,60.0568,60.1012,60.0391,60.0657,11538.0
2022-12-09 15:10:00,67.71,67.75,67.71,67.73,11827.5,60.0568,60.0923,60.0568,60.0746,11827.5
2022-12-09 15:15:00,67.75,67.79,67.72,67.72,20662.5,60.0923,60.1278,60.0657,60.0657,20662.5
2022-12-09 15:20:00,67.73,67.79,67.71,67.76,24979.5,60.0746,60.1278,60.0568,60.1012,24979.5
2022-12-09 15:25:00,67.75,67.79,67.73,67.74,19998.0,60.0923,60.1278,60.0746,60.0835,19998.0
2022-12-09 15:30:00,67.73,67.75,67.67,67.67,50016.0,60.0746,60.0923,60.0214,60.0214,50016.0
2022-12-09 15:35:00,67.69,67.69,67.53,67.57,56794.5,60.0391,60.0391,59.8972,59.9327,56794.5
2022-12-09 15:40:00,67.57,67.59,67.53,67.55,46453.5,59.9327,59.9504,59.8972,59.9149,46453.5
2022-12-09 15:45:00,67.55,67.66,67.51,67.63,49134.0,59.9149,60.0125,59.8794,59.9859,49134.0
2022-12-09 15:50:00,67.63,67.63,67.36,67.47,102046.5,59.9859,59.9859,59.7464,59.844,102046.5
2022-12-09 15:55:00,67.46,67.53,67.39,67.49,215439.0,59.8351,59.8972,59.773,59.8617,215439.0
2022-12-12 09:30:00,67.83,67.95,67.24,67.25,59151.0,60.1633,60.2697,59.64,59.6488,59151.0
2022-12-12 09:35:00,67.31,67.37,67.23,67.25,9079.5,59.7021,59.7553,59.6311,59.6488,9079.5
2022-12-12 09:40:00,67.25,67.47,67.25,67.4,13629.0,59.6488,59.844,59.6488,59.7819,13629.0
2022-12-12 09:45:00,67.41,67.43,67.29,67.39,15967.5,59.7908,59.8085,59.6843,59.773,15967.5
2022-12-12 09:50:00,67.41,67.44,67.27,67.39,7350.0,59.7908,59.8174,59.6666,59.773,7350.0
2022-12-12 09:55:00,67.37,67.44,67.35,67.39,14250.0,59.7553,59.8174,59.7375,59.773,14250.0
2022-12-12 10:00:00,67.44,67.6,67.43,67.57,13444.5,59.8174,59.9593,59.8085,59.9327,13444.5
2022-12-12 10:05:00,67.57,67.7,67.57,67.67,10207.5,59.9327,60.048,59.9327,60.0214,10207.5
2022-12-12 10:10:00,67.67,67.75,67.62,67.69,16471.5,60.0214,60.0923,59.977,60.0391,16471.5
2022-12-12 10:15:00,67.67,67.69,67.55,67.55,16410.0,60.0214,60.0391,59.9149,59.9149,16410.0
2022-12-12 10:20:00,67.55,67.74,67.55,67.71,16368.0,59.9149,60.0835,59.9149,60.0568,16368.0
2022-12-12 10:25:00,67.68,67.76,67.66,67.69,8848.5,60.0302,60.1012,60.0125,60.0391,8848.5
2022-12-12 10:30:00,67.69,67.82,67.69,67.82,13075.5,60.0391,60.1544,60.0391,60.1544,13075.5
2022-12-12 10:35:00,67.81,67.83,67.75,67.77,18546.0,60.1455,60.1633,60.0923,60.1101,18546.0
2022-12-12 10:40:00,67.77,67.8,67.69,67.69,14671.5,60.1101,60.1367,60.0391,60.0391,14671.5
2022-12-12 10:45:00,67.67,67.7,67.55,67.55,11787.0,60.0214,60.048,59.9149,59.9149,11787.0
2022-12-12 10:50:00,67.55,67.57,67.43,67.49,23277.0,59.9149,59.9327,59.8085,59.8617,23277.0
2022-12-12 10:55:00,67.49,67.61,67.47,67.59,13746.0,59.8617,59.9681,59.844,59.9504,13746.0
2022-12-12 11:00:00,67.59,67.59,67.47,67.53,14071.5,59.9504,59.9504,59.844,59.8972,14071.5
2022-12-12 11:05:00,67.52,67.66,67.52,67.64,9816.0,59.8883,60.0125,59.8883,59.9948,9816.0
2022-12-12 11:10:00,67.63,67.63,67.56,67.61,17295.0,59.9859,59.9859,59.9238,59.9681,17295.0
2022-12-12 11:15:00,67.61,67.72,67.61,67.66,17716.5,59.9681,60.0657,59.9681,60.0125,17716.5
2022-12-12 11:20:00,67.66,67.72,67.65,67.7,5676.0,60.0125,60.0657,60.0036,60.048,5676.0
2022-12-12 11:25:00,67.71,67.79,67.7,67.79,10362.0,60.0568,60.1278,60.048,60.1278,10362.0
2022-12-12 11:30:00,67.81,67.81,67.75,67.76,7510.5,60.1455,60.1455,60.0923,60.1012,7510.5
2022-12-12 11:35:00,67.77,67.79,67.73,67.77,10609.5,60.1101,60.1278,60.0746,60.1101,10609.5
2022-12-12 11:40:00,67.77,67.77,67.65,67.65,9153.0,60.1101,60.1101,60.0036,60.0036,9153.0
2022-12-12 11:45:00,67.67,67.77,67.65,67.77,10266.0,60.0214,60.1101,60.0036,60.1101,10266.0
2022-12-12 11:50:00,67.77,67.77,67.69,67.71,4479.0,60.1101,60.1101,60.0391,60.0568,4479.0
2022-12-12 11:55:00,67.75,67.91,67.75,67.89,19792.5,60.0923,60.2342,60.0923,60.2165,19792.5
2022-12-12 12:00:00,67.93,67.95,67.9,67.91,8395.5,60.252,60.2697,60.2254,60.2342,8395.5
2022-12-12 12:05:00,67.93,67.93,67.88,67.93,5017.5,60.252,60.252,60.2076,60.252,5017.5
2022-12-12 12:10:00,67.92,67.96,67.92,67.93,5226.0,60.2431,60.2786,60.2431,60.252,5226.0
2022-12-12 12:15:00,67.92,68.07,67.92,68.07,11572.5,60.2431,60.3762,60.2431,60.3762,11572.5
2022-12-12 12:20:00,68.05,68.05,67.99,68.0,6549.0,60.3584,60.3584,60.3052,60.3141,6549.0
2022-12-12 12:25:00,68.0,68.1,67.99,68.06,8005.5,60.3141,60.4028,60.3052,60.3673,8005.5
2022-12-12 12:30:00,68.07,68.07,67.93,67.96,10620.0,60.3762,60.3762,60.252,60.2786,10620.0
2022-12-12 12:35:00,67.97,68.1,67.97,68.06,6075.0,60.2875,60.4028,60.2875,60.3673,6075.0
2022-12-12 12:40:00,68.07,68.11,68.07,68.11,3463.5,60.3762,60.4116,60.3762,60.4116,3463.5
2022-12-12 12:45:00,68.09,68.13,68.07,68.1,7117.5,60.3939,60.4294,60.3762,60.4028,7117.5
2022-12-12 12:50:00,68.09,68.13,68.08,68.12,7110.0,60.3939,60.4294,60.385,60.4205,7110.0
2022-12-12 12:55:00,68.12,68.13,68.04,68.06,7387.5,60.4205,60.4294,60.3495,60.3673,7387.5
2022-12-12 13:00:00,68.07,68.19,68.07,68.09,11952.0,60.3762,60.4826,60.3762,60.3939,11952.0
2022-12-12 13:05:00,68.09,68.28,68.0,68.27,265489.5,60.3939,60.5624,60.3141,60.5535,265489.5
2022-12-12 13:10:00,68.25,68.26,68.16,68.19,10011.0,60.5358,60.5447,60.456,60.4826,10011.0
2022-12-12 13:15:00,68.19,68.27,68.17,68.27,5424.0,60.4826,60.5535,60.4648,60.5535,5424.0
2022-12-12 13:20:00,68.23,68.23,68.17,68.17,7840.5,60.5181,60.5181,60.4648,60.4648,7840.5
2022-12-12 13:25:00,68.17,68.2,68.11,68.12,11625.0,60.4648,60.4915,60.4116,60.4205,11625.0
2022-12-12 13:30:00,68.12,68.22,68.12,68.21,29086.5,60.4205,60.5092,60.4205,60.5003,29086.5
2022-12-12 13:35:00,68.21,68.23,68.16,68.2,21957.0,60.5003,60.5181,60.456,60.4915,21957.0
2022-12-12 13:40:00,68.21,68.27,68.21,68.23,8268.0,60.5003,60.5535,60.5003,60.5181,8268.0
2022-12-12 13:45:00,68.23,68.23,68.19,68.23,11361.0,60.5181,60.5181,60.4826,60.5181,11361.0
2022-12-12 13:50:00,68.22,68.23,68.12,68.13,8779.5,60.5092,60.5181,60.4205,60.4294,8779.5
2022-12-12 13:55:00,68.11,68.13,68.09,68.11,9090.0,60.4116,60.4294,60.3939,60.4116,9090.0
2022-12-12 14:00:00,68.11,68.15,68.11,68.14,7860.0,60.4116,60.4471,60.4116,60.4382,7860.0
2022-12-12 14:05:00,68.12,68.13,68.05,68.09,9037.5,60.4205,60.4294,60.3584,60.3939,9037.5
2022-12-12 14:10:00,68.08,68.29,68.07,68.29,27726.0,60.385,60.5713,60.3762,60.5713,27726.0
2022-12-12 14:15:00,68.29,68.41,68.28,68.39,26998.5,60.5713,60.6777,60.5624,60.66,26998.5
2022-12-12 14:20:00,68.39,68.43,68.38,68.39,13641.0,60.66,60.6955,60.6511,60.66,13641.0
2022-12-12 14:25:00,68.39,68.45,68.38,68.41,19435.5,60.66,60.7132,60.6511,60.6777,19435.5
2022-12-12 14:30:00,68.4,68.4,68.32,68.32,12919.5,60.6689,60.6689,60.5979,60.5979,12919.5
2022-12-12 14:35:00,68.32,68.34,68.3,68.31,14905.5,60.5979,60.6156,60.5802,60.589,14905.5
2022-12-12 14:40:00,68.31,68.35,68.2,68.35,27624.0,60.589,60.6245,60.4915,60.6245,27624.0
2022-12-12 14:45:00,68.35,68.36,68.28,68.3,11206.5,60.6245,60.6334,60.5624,60.5802,11206.5
2022-12-12 14:50:00,68.31,68.46,68.29,68.46,13812.0,60.589,60.7221,60.5713,60.7221,13812.0
2022-12-12 14:55:00,68.47,68.55,68.43,68.43,21519.0,60.7309,60.8019,60.6955,60.6955,21519.0
2022-12-12 15:00:00,68.44,68.53,68.44,68.53,7251.0,60.7043,60.7842,60.7043,60.7842,7251.0
2022-12-12 15:05:00,68.54,68.67,68.53,68.67,8908.5,60.793,60.9083,60.7842,60.9083,8908.5
2022-12-12 15:10:00,68.67,68.71,68.67,68.67,6775.5,60.9083,60.9438,60.9083,60.9083,6775.5
2022-12-12 15:15:00,68.68,68.7,68.66,68.68,10170.0,60.9172,60.9349,60.8995,60.9172,10170.0
2022-12-12 15:20:00,68.67,68.75,68.63,68.75,13543.5,60.9083,60.9793,60.8729,60.9793,13543.5
2022-12-12 15:25:00,68.75,68.78,68.75,68.76,7872.0,60.9793,61.0059,60.9793,60.9882,7872.0
2022-12-12 15:30:00,68.77,68.89,68.77,68.87,22194.0,60.997,61.1035,60.997,61.0857,22194.0
2022-12-12 15:35:00,68.87,68.92,68.79,68.81,20035.5,61.0857,61.1301,61.0148,61.0325,20035.5
2022-12-12 15:40:00,68.8,68.84,68.73,68.73,20460.0,61.0236,61.0591,60.9616,60.9616,20460.0
2022-12-12 15:45:00,68.73,68.79,68.71,68.76,21919.5,60.9616,61.0148,60.9438,60.9882,21919.5
2022-12-12 15:50:00,68.75,68.83,68.55,68.63,85950.0,60.9793,61.0503,60.8019,60.8729,85950.0
2022-12-12 15:55:00,68.62,68.67,68.53,68.65,232833.0,60.864,60.9083,60.7842,60.8906,232833.0
2022-12-13 09:30:00,70.24,70.41,69.4,69.48,50875.5,62.3009,62.4517,61.5558,61.6268,50875.5
2022-12-13 09:35:00,69.4,69.48,68.32,68.47,49953.0,61.5558,61.6268,60.5979,60.7309,49953.0
2022-12-13 09:40:00,68.62,68.81,68.33,68.81,27145.5,60.864,61.0325,60.6068,61.0325,27145.5
2022-12-13 09:45:00,68.72,68.82,68.55,68.59,16350.0,60.9527,61.0414,60.8019,60.8374,16350.0
2022-12-13 09:50:00,68.59,68.91,68.46,68.9,38592.0,60.8374,61.1212,60.7221,61.1123,38592.0
2022-12-13 09:55:00,68.87,68.92,68.74,68.76,21321.0,61.0857,61.1301,60.9704,60.9882,21321.0
2022-12-13 10:00:00,68.79,68.87,68.51,68.61,30885.0,61.0148,61.0857,60.7664,60.8551,30885.0
2022-12-13 10:05:00,68.55,68.69,68.48,68.69,20724.0,60.8019,60.9261,60.7398,60.9261,20724.0
2022-12-13 10:10:00,68.67,68.67,68.24,68.27,18324.0,60.9083,60.9083,60.5269,60.5535,18324.0
2022-12-13 10:15:00,68.21,68.23,67.86,68.05,33279.0,60.5003,60.5181,60.1899,60.3584,33279.0
2022-12-13 10:20:00,68.1,68.15,67.9,67.93,13996.5,60.4028,60.4471,60.2254,60.252,13996.5
2022-12-13 10:25:00,67.89,67.95,67.71,67.95,40266.0,60.2165,60.2697,60.0568,60.2697,40266.0
2022-12-13 10:30:00,67.95,68.21,67.91,68.09,14932.5,60.2697,60.5003,60.2342,60.3939,14932.5
2022-12-13 10:35:00,68.12,68.12,67.86,67.87,18226.5,60.4205,60.4205,60.1899,60.1988,18226.5
2022-12-13 10:40:00,67.89,67.89,67.72,67.83,15547.5,60.2165,60.2165,60.0657,60.1633,15547.5
2022-12-13 10:45:00,67.85,67.95,67.7,67.72,27397.5,60.181,60.2697,60.048,60.0657,27397.5
2022-12-13 10:50:00,67.69,67.76,67.63,67.67,29938.5,60.0391,60.1012,59.9859,60.0214,29938.5
2022-12-13 10:55:00,67.7,67.71,67.6,67.62,30469.5,60.048,60.0568,59.9593,59.977,30469.5
2022-12-13 11:00:00,67.61,67.9,67.61,67.89,20898.0,59.9681,60.2254,59.9681,60.2165,20898.0
2022-12-13 11:05:00,67.87,67.87,67.65,67.72,18402.0,60.1988,60.1988,60.0036,60.0657,18402.0
2022-12-13 11:10:00,67.69,67.69,67.54,67.64,16003.5,60.0391,60.0391,59.9061,59.9948,16003.5
2022-12-13 11:15:00,67.63,67.65,67.52,67.59,17728.5,59.9859,60.0036,59.8883,59.9504,17728.5
2022-12-13 11:20:00,67.59,67.62,67.27,67.27,32580.0,59.9504,59.977,59.6666,59.6666,32580.0
2022-12-13 11:25:00,67.27,67.41,67.2,67.39,49885.5,59.6666,59.7908,59.6045,59.773,49885.5
2022-12-13 11:30:00,67.4,67.75,67.39,67.73,29917.5,59.7819,60.0923,59.773,60.0746,29917.5
2022-12-13 11:35:00,67.73,67.8,67.65,67.7,10930.5,60.0746,60.1367,60.0036,60.048,10930.5
2022-12-13 11:40:00,67.67,67.85,67.64,67.85,13558.5,60.0214,60.181,59.9948,60.181,13558.5
2022-12-13 11:45:00,67.84,67.84,67.51,67.54,9486.0,60.1721,60.1721,59.8794,59.9061,9486.0
2022-12-13 11:50:00,67.55,67.56,67.45,67.52,11152.5,59.9149,59.9238,59.8262,59.8883,11152.5
2022-12-13 11:55:00,67.52,67.52,67.43,67.49,10078.5,59.8883,59.8883,59.8085,59.8617,10078.5
2022-12-13 12:00:00,67.5,67.6,67.49,67.52,7795.5,59.8706,59.9593,59.8617,59.8883,7795.5
2022-12-13 12:05:00,67.51,67.53,67.47,67.52,8334.0,59.8794,59.8972,59.844,59.8883,8334.0
2022-12-13 12:10:00,67.49,67.49,67.26,67.27,14614.5,59.8617,59.8617,59.6577,59.6666,14614.5
2022-12-13 12:15:00,67.28,67.29,67.13,67.22,17242.5,59.6754,59.6843,59.5424,59.6222,17242.5
2022-12-13 12:20:00,67.27,67.45,67.27,67.44,12732.0,59.6666,59.8262,59.6666,59.8174,12732.0
2022-12-13 12:25:00,67.47,67.54,67.45,67.49,11499.0,59.844,59.9061,59.8262,59.8617,11499.0
2022-12-13 12:30:00,67.5,67.53,67.36,67.41,43008.0,59.8706,59.8972,59.7464,59.7908,43008.0
2022-12-13 12:35:00,67.43,67.48,67.37,67.47,11679.0,59.8085,59.8528,59.7553,59.844,11679.0
2022-12-13 12:40:00,67.48,67.52,67.42,67.45,13072.5,59.8528,59.8883,59.7996,59.8262,13072.5
2022-12-13 12:45:00,67.45,67.58,67.39,67.39,14853.0,59.8262,59.9415,59.773,59.773,14853.0
2022-12-13 12:50:00,67.38,67.43,67.31,67.37,17193.0,59.7641,59.8085,59.7021,59.7553,17193.0
2022-12-13 12:55:00,67.37,67.51,67.37,67.51,10734.0,59.7553,59.8794,59.7553,59.8794,10734.0
2022-12-13 13:00:00,67.51,67.59,67.49,67.55,19633.5,59.8794,59.9504,59.8617,59.9149,19633.5
2022-12-13 13:05:00,67.55,67.56,67.41,67.42,17109.0,59.9149,59.9238,59.7908,59.7996,17109.0
2022-12-13 13:10:00,67.43,67.52,67.41,67.51,14683.5,59.8085,59.8883,59.7908,59.8794,14683.5
2022-12-13 13:15:00,67.55,67.67,67.5,67.67,19218.0,59.9149,60.0214,59.8706,60.0214,19218.0
2022-12-13 13:20:00,67.66,67.74,67.63,67.71,15090.0,60.0125,60.0835,59.9859,60.0568,15090.0
2022-12-13 13:25:00,67.69,67.69,67.63,67.65,11400.0,60.0391,60.0391,59.9859,60.0036,11400.0
2022-12-13 13:30:00,67.63,67.66,67.55,67.55,8101.5,59.9859,60.0125,59.9149,59.9149,8101.5
2022-12-13 13:35:00,67.52,67.52,67.41,67.47,14037.0,59.8883,59.8883,59.7908,59.844,14037.0
2022-12-13 13:40:00,67.45,67.65,67.45,67.6,30402.0,59.8262,60.0036,59.8262,59.9593,30402.0
2022-12-13 13:45:00,67.64,67.79,67.63,67.68,20172.0,59.9948,60.1278,59.9859,60.0302,20172.0
2022-12-13 13:50:00,67.67,67.73,67.62,67.64,11641.5,60.0214,60.0746,59.977,59.9948,11641.5
2022-12-13 13:55:00,67.65,67.74,67.59,67.69,21262.5,60.0036,60.0835,59.9504,60.0391,21262.5
2022-12-13 14:00:00,67.7,67.78,67.64,67.78,22618.5,60.048,60.1189,59.9948,60.1189,22618.5
2022-12-13 14:05:00,67.79,67.83,67.69,67.71,13170.0,60.1278,60.1633,60.0391,60.0568,13170.0
2022-12-13 14:10:00,67.69,67.79,67.69,67.79,8485.5,60.0391,60.1278,60.0391,60.1278,8485.5
2022-12-13 14:15:00,67.77,67.79,67.7,67.72,14386.5,60.1101,60.1278,60.048,60.0657,14386.5
2022-12-13 14:20:00,67.7,67.71,67.67,67.69,12621.0,60.048,60.0568,60.0214,60.0391,12621.0
2022-12-13 14:25:00,67.67,67.7,67.66,67.69,10587.0,60.0214,60.048,60.0125,60.0391,10587.0
2022-12-13 14:30:00,67.69,67.74,67.65,67.73,13623.0,60.0391,60.0835,60.0036,60.0746,13623.0
2022-12-13 14:35:00,67.7,67.74,67.67,67.73,19929.0,60.048,60.0835,60.0214,60.0746,19929.0
2022-12-13 14:40:00,67.73,67.89,67.71,67.89,11902.5,60.0746,60.2165,60.0568,60.2165,11902.5
2022-12-13 14:45:00,67.9,67.93,67.89,67.92,13170.0,60.2254,60.252,60.2165,60.2431,13170.0
2022-12-13 14:50:00,67.92,67.93,67.73,67.73,21102.0,60.2431,60.252,60.0746,60.0746,21102.0
2022-12-13 14:55:00,67.72,67.77,67.67,67.77,13906.5,60.0657,60.1101,60.0214,60.1101,13906.5
2022-12-13 15:00:00,67.77,67.79,67.66,67.67,19804.5,60.1101,60.1278,60.0125,60.0214,19804.5
2022-12-13 15:05:00,67.67,67.77,67.67,67.77,18745.5,60.0214,60.1101,60.0214,60.1101,18745.5
2022-12-13 15:10:00,67.78,67.78,67.69,67.7,21427.5,60.1189,60.1189,60.0391,60.048,21427.5
2022-12-13 15:15:00,67.69,67.85,67.67,67.85,15120.0,60.0391,60.181,60.0214,60.181,15120.0
2022-12-13 15:20:00,67.84,67.95,67.79,67.95,22620.0,60.1721,60.2697,60.1278,60.2697,22620.0
2022-12-13 15:25:00,67.95,68.0,67.92,67.97,16081.5,60.2697,60.3141,60.2431,60.2875,16081.5
2022-12-13 15:30:00,67.97,68.13,67.96,68.09,29965.5,60.2875,60.4294,60.2786,60.3939,29965.5
2022-12-13 15:35:00,68.08,68.09,67.95,68.0,41694.0,60.385,60.3939,60.2697,60.3141,41694.0
2022-12-13 15:40:00,68.0,68.14,67.96,68.12,40708.5,60.3141,60.4382,60.2786,60.4205,40708.5
2022-12-13 15:45:00,68.13,68.24,68.12,68.24,44985.0,60.4294,60.5269,60.4205,60.5269,44985.0
2022-12-13 15:50:00,68.24,68.33,68.15,68.28,76167.0,60.5269,60.6068,60.4471,60.5624,76167.0
2022-12-13 15:55:00,68.27,68.27,68.1,68.15,175068.0,60.5535,60.5535,60.4028,60.4471,175068.0
2022-12-14 09:30:00,69.86,70.31,69.23,69.61,156838.5,61.9638,62.363,61.405,61.7421,156838.5
2022-12-14 09:35:00,69.61,69.91,69.53,69.75,37660.5,61.7421,62.0082,61.6711,61.8663,37660.5
2022-12-14 09:40:00,69.7,69.73,69.47,69.67,45663.0,61.8219,61.8485,61.6179,61.7953,45663.0
2022-12-14 09:45:00,69.67,69.88,69.56,69.72,24169.5,61.7953,61.9816,61.6977,61.8397,24169.5
2022-12-14 09:50:00,69.68,69.87,69.59,69.61,26323.5,61.8042,61.9727,61.7243,61.7421,26323.5
2022-12-14 09:55:00,69.57,69.57,69.41,69.44,15297.0,61.7066,61.7066,61.5647,61.5913,15297.0
2022-12-14 10:00:00,69.5,69.67,69.47,69.61,18240.0,61.6445,61.7953,61.6179,61.7421,18240.0
2022-12-14 10:05:00,69.46,69.5,69.28,69.29,19705.5,61.609,61.6445,61.4494,61.4583,19705.5
2022-12-14 10:10:00,69.25,69.33,69.22,69.25,15126.0,61.4228,61.4937,61.3962,61.4228,15126.0
2022-12-14 10:15:00,69.25,69.25,69.09,69.11,13141.5,61.4228,61.4228,61.2809,61.2986,13141.5
2022-12-14 10:20:00,69.14,69.2,69.06,69.07,21898.5,61.3252,61.3784,61.2543,61.2631,21898.5
2022-12-14 10:25:00,69.09,69.19,69.09,69.17,27810.0,61.2809,61.3696,61.2809,61.3518,27810.0
2022-12-14 10:30:00,69.17,69.32,69.14,69.26,22537.5,61.3518,61.4849,61.3252,61.4316,22537.5
2022-12-14 10:35:00,69.25,69.29,69.17,69.29,12966.0,61.4228,61.4583,61.3518,61.4583,12966.0
2022-12-14 10:40:00,69.29,69.33,69.23,69.24,7875.0,61.4583,61.4937,61.405,61.4139,7875.0
2022-12-14 10:45:00,69.27,69.31,69.2,69.3,12568.5,61.4405,61.476,61.3784,61.4671,12568.5
2022-12-14 10:50:00,69.3,69.34,69.25,69.27,20098.5,61.4671,61.5026,61.4228,61.4405,20098.5
2022-12-14 10:55:00,69.25,69.25,69.1,69.21,42766.5,61.4228,61.4228,61.2897,61.3873,42766.5
2022-12-14 11:00:00,69.23,69.51,69.22,69.47,20404.5,61.405,61.6534,61.3962,61.6179,20404.5
2022-12-14 11:05:00,69.47,69.51,69.34,69.39,8050.5,61.6179,61.6534,61.5026,61.547,8050.5
2022-12-14 11:10:00,69.37,69.37,69.28,69.37,11245.5,61.5292,61.5292,61.4494,61.5292,11245.5
2022-12-14 11:15:00,69.38,69.38,69.21,69.21,10561.5,61.5381,61.5381,61.3873,61.3873,10561.5
2022-12-14 11:20:00,69.23,69.25,69.19,69.21,8053.5,61.405,61.4228,61.3696,61.3873,8053.5
2022-12-14 11:25:00,69.24,69.35,69.24,69.3,18906.0,61.4139,61.5115,61.4139,61.4671,18906.0
2022-12-14 11:30:00,69.29,69.42,69.27,69.42,9151.5,61.4583,61.5736,61.4405,61.5736,9151.5
2022-12-14 11:35:00,69.39,69.39,69.3,69.36,5395.5,61.547,61.547,61.4671,61.5203,5395.5
2022-12-14 11:40:00,69.36,69.43,69.35,69.35,9511.5,61.5203,61.5824,61.5115,61.5115,9511.5
2022-12-14 11:45:00,69.33,69.33,69.26,69.27,5406.0,61.4937,61.4937,61.4316,61.4405,5406.0
2022-12-14 11:50:00,69.27,69.32,69.17,69.17,11182.5,61.4405,61.4849,61.3518,61.3518,11182.5
2022-12-14 11:55:00,69.22,69.28,69.19,69.25,6960.0,61.3962,61.4494,61.3696,61.4228,6960.0
2022-12-14 12:00:00,69.28,69.33,69.25,69.32,9667.5,61.4494,61.4937,61.4228,61.4849,9667.5
2022-12-14 12:05:00,69.32,69.41,69.31,69.31,7375.5,61.4849,61.5647,61.476,61.476,7375.5
2022-12-14 12:10:00,69.33,69.44,69.29,69.44,10042.5,61.4937,61.5913,61.4583,61.5913,10042.5
2022-12-14 12:15:00,69.44,69.51,69.43,69.49,6711.0,61.5913,61.6534,61.5824,61.6357,6711.0
2022-12-14 12:20:00,69.49,69.55,69.46,69.53,9949.5,61.6357,61.6889,61.609,61.6711,9949.5
2022-12-14 12:25:00,69.53,69.59,69.5,69.54,7999.5,61.6711,61.7243,61.6445,61.68,7999.5
2022-12-14 12:30:00,69.5,69.59,69.5,69.55,5053.5,61.6445,61.7243,61.6445,61.6889,5053.5
2022-12-14 12:35:00,69.53,69.71,69.53,69.71,10498.5,61.6711,61.8308,61.6711,61.8308,10498.5
2022-12-14 12:40:00,69.73,69.73,69.65,69.69,8046.0,61.8485,61.8485,61.7776,61.813,8046.0
2022-12-14 12:45:00,69.69,69.71,69.62,69.65,6403.5,61.813,61.8308,61.751,61.7776,6403.5
2022-12-14 12:50:00,69.65,69.66,69.54,69.56,26362.5,61.7776,61.7864,61.68,61.6977,26362.5
2022-12-14 12:55:00,69.56,69.59,69.49,69.49,7030.5,61.6977,61.7243,61.6357,61.6357,7030.5
2022-12-14 13:00:00,69.49,69.53,69.46,69.51,9553.5,61.6357,61.6711,61.609,61.6534,9553.5
2022-12-14 13:05:00,69.52,69.55,69.51,69.55,5854.5,61.6623,61.6889,61.6534,61.6889,5854.5
2022-12-14 13:10:00,69.56,69.63,69.56,69.57,4651.5,61.6977,61.7598,61.6977,61.7066,4651.5
2022-12-14 13:15:00,69.55,69.57,69.53,69.53,13242.0,61.6889,61.7066,61.6711,61.6711,13242.0
2022-12-14 13:20:00,69.53,69.54,69.42,69.42,6495.0,61.6711,61.68,61.5736,61.5736,6495.0
2022-12-14 13:25:00,69.39,69.46,69.37,69.41,8016.0,61.547,61.609,61.5292,61.5647,8016.0
2022-12-14 13:30:00,69.4,69.48,69.39,69.41,5787.0,61.5558,61.6268,61.547,61.5647,5787.0
2022-12-14 13:35:00,69.41,69.57,69.41,69.56,11898.0,61.5647,61.7066,61.5647,61.6977,11898.0
2022-12-14 13:40:00,69.56,69.57,69.44,69.49,21606.0,61.6977,61.7066,61.5913,61.6357,21606.0
2022-12-14 13:45:00,69.47,69.55,69.41,69.41,24760.5,61.6179,61.6889,61.5647,61.5647,24760.5
2022-12-14 13:50:00,69.43,69.49,69.39,69.49,6900.0,61.5824,61.6357,61.547,61.6357,6900.0
2022-12-14 13:55:00,69.48,69.48,69.17,69.21,32800.5,61.6268,61.6268,61.3518,61.3873,32800.5
2022-12-14 14:00:00,69.23,69.23,68.62,68.86,34866.0,61.405,61.405,60.864,61.0769,34866.0
2022-12-14 14:05:00,68.86,68.87,68.53,68.62,27730.5,61.0769,61.0857,60.7842,60.864,27730.5
2022-12-14 14:10:00,68.63,68.69,68.43,68.47,29773.5,60.8729,60.9261,60.6955,60.7309,29773.5
2022-12-14 14:15:00,68.48,68.73,68.44,68.68,29769.0,60.7398,60.9616,60.7043,60.9172,29769.0
2022-12-14 14:20:00,68.65,68.79,68.65,68.77,11379.0,60.8906,61.0148,60.8906,60.997,11379.0
2022-12-14 14:25:00,68.78,68.83,68.65,68.71,19759.5,61.0059,61.0503,60.8906,60.9438,19759.5
2022-12-14 14:30:00,68.7,68.8,68.14,68.14,32952.0,60.9349,61.0236,60.4382,60.4382,32952.0
2022-12-14 14:35:00,68.18,68.39,68.17,68.35,30382.5,60.4737,60.66,60.4648,60.6245,30382.5
2022-12-14 14:40:00,68.35,68.68,68.21,68.53,20028.0,60.6245,60.9172,60.5003,60.7842,20028.0
2022-12-14 14:45:00,68.53,68.54,68.16,68.45,25500.0,60.7842,60.793,60.456,60.7132,25500.0
2022-12-14 14:50:00,68.44,68.48,68.27,68.34,19929.0,60.7043,60.7398,60.5535,60.6156,19929.0
2022-12-14 14:55:00,68.36,68.47,68.27,68.43,18478.5,60.6334,60.7309,60.5535,60.6955,18478.5
2022-12-14 15:00:00,68.41,68.95,68.33,68.9,51718.5,60.6777,61.1567,60.6068,61.1123,51718.5
2022-12-14 15:05:00,68.9,68.93,68.73,68.85,19003.5,61.1123,61.1389,60.9616,61.068,19003.5
2022-12-14 15:10:00,68.87,69.29,68.83,69.09,22510.5,61.0857,61.4583,61.0503,61.2809,22510.5
2022-12-14 15:15:00,69.17,69.17,68.95,69.03,14002.5,61.3518,61.3518,61.1567,61.2276,14002.5
2022-12-14 15:20:00,69.04,69.11,68.97,69.07,18913.5,61.2365,61.2986,61.1744,61.2631,18913.5
2022-12-14 15:25:00,69.05,69.05,68.58,68.65,36787.5,61.2454,61.2454,60.8285,60.8906,36787.5
2022-12-14 15:30:00,68.6,68.65,68.41,68.54,37425.0,60.8462,60.8906,60.6777,60.793,37425.0
2022-12-14 15:35:00,68.55,68.6,68.38,68.59,28675.5,60.8019,60.8462,60.6511,60.8374,28675.5
2022-12-14 15:40:00,68.61,68.62,68.43,68.56,30213.0,60.8551,60.864,60.6955,60.8108,30213.0
2022-12-14 15:45:00,68.55,68.58,68.45,68.55,49299.0,60.8019,60.8285,60.7132,60.8019,49299.0
2022-12-14 15:50:00,68.54,68.75,68.54,68.7,92811.0,60.793,60.9793,60.793,60.9349,92811.0
2022-12-14 15:55:00,68.65,68.7,68.5,68.51,162141.0,60.8906,60.9349,60.7576,60.7664,162141.0
2022-12-15 09:30:00,66.7,66.7,65.94,65.99,62634.0,60.8525,60.8525,60.1592,60.2048,62634.0
2022-12-15 09:35:00,66.0,66.03,65.76,65.99,39598.5,60.2139,60.2413,59.9949,60.2048,39598.5
2022-12-15 09:40:00,65.99,66.01,65.78,65.94,30759.0,60.2048,60.223,60.0132,60.1592,30759.0
2022-12-15 09:45:00,65.97,66.03,65.79,65.83,38739.0,60.1865,60.2413,60.0223,60.0588,38739.0
2022-12-15 09:50:00,65.85,65.93,65.66,65.67,37335.0,60.077,60.15,59.9037,59.9128,37335.0
2022-12-15 09:55:00,65.64,65.71,65.49,65.59,29232.0,59.8855,59.9493,59.7486,59.8398,29232.0
2022-12-15 10:00:00,65.59,65.63,65.35,65.35,38709.0,59.8398,59.8763,59.6209,59.6209,38709.0
2022-12-15 10:05:00,65.36,65.45,65.31,65.37,36874.5,59.63,59.7121,59.5844,59.6391,36874.5
2022-12-15 10:10:00,65.37,65.51,65.35,65.4,19440.0,59.6391,59.7668,59.6209,59.6665,19440.0
2022-12-15 10:15:00,65.4,65.51,65.33,65.51,16323.0,59.6665,59.7668,59.6026,59.7668,16323.0
2022-12-15 10:20:00,65.55,65.59,65.49,65.59,12360.0,59.8033,59.8398,59.7486,59.8398,12360.0
2022-12-15 10:25:00,65.6,65.6,65.5,65.54,17349.0,59.849,59.849,59.7577,59.7942,17349.0
2022-12-15 10:30:00,65.53,65.54,65.43,65.48,13485.0,59.7851,59.7942,59.6939,59.7395,13485.0
2022-12-15 10:35:00,65.55,65.67,65.53,65.64,13621.5,59.8033,59.9128,59.7851,59.8855,13621.5
2022-12-15 10:40:00,65.65,65.76,65.61,65.61,36780.0,59.8946,59.9949,59.8581,59.8581,36780.0
2022-12-15 10:45:00,65.62,65.62,65.48,65.5,9748.5,59.8672,59.8672,59.7395,59.7577,9748.5
2022-12-15 10:50:00,65.47,65.57,65.43,65.5,11664.0,59.7304,59.8216,59.6939,59.7577,11664.0
2022-12-15 10:55:00,65.49,65.53,65.42,65.53,16098.0,59.7486,59.7851,59.6847,59.7851,16098.0
2022-12-15 11:00:00,65.54,65.65,65.53,65.65,12687.0,59.7942,59.8946,59.7851,59.8946,12687.0
2022-12-15 11:05:00,65.63,65.65,65.51,65.61,12996.0,59.8763,59.8946,59.7668,59.8581,12996.0
2022-12-15 11:10:00,65.61,65.61,65.33,65.35,22945.5,59.8581,59.8581,59.6026,59.6209,22945.5
2022-12-15 11:15:00,65.35,65.41,65.31,65.37,11473.5,59.6209,59.6756,59.5844,59.6391,11473.5
2022-12-15 11:20:00,65.37,65.41,65.29,65.29,8713.5,59.6391,59.6756,59.5661,59.5661,8713.5
2022-12-15 11:25:00,65.27,65.27,65.09,65.16,48097.5,59.5479,59.5479,59.3837,59.4475,48097.5
2022-12-15 11:30:00,65.16,65.17,65.0,65.1,28713.0,59.4475,59.4567,59.3016,59.3928,28713.0
2022-12-15 11:35:00,65.13,65.2,65.11,65.19,9057.0,59.4202,59.484,59.4019,59.4749,9057.0
2022-12-15 11:40:00,65.19,65.22,65.07,65.09,16728.0,59.4749,59.5023,59.3654,59.3837,16728.0
2022-12-15 11:45:00,65.09,65.11,65.03,65.04,22773.0,59.3837,59.4019,59.3289,59.3381,22773.0
2022-12-15 11:50:00,65.04,65.18,65.03,65.17,26388.0,59.3381,59.4658,59.3289,59.4567,26388.0
2022-12-15 11:55:00,65.16,65.23,65.12,65.21,11818.5,59.4475,59.5114,59.411,59.4932,11818.5
2022-12-15 12:00:00,65.22,65.32,65.21,65.32,6504.0,59.5023,59.5935,59.4932,59.5935,6504.0
2022-12-15 12:05:00,65.32,65.49,65.31,65.48,19804.5,59.5935,59.7486,59.5844,59.7395,19804.5
2022-12-15 12:10:00,65.45,65.46,65.29,65.36,15508.5,59.7121,59.7212,59.5661,59.63,15508.5
2022-12-15 12:15:00,65.39,65.43,65.35,65.39,22018.5,59.6574,59.6939,59.6209,59.6574,22018.5
2022-12-15 12:20:00,65.37,65.37,65.24,65.27,8391.0,59.6391,59.6391,59.5205,59.5479,8391.0
2022-12-15 12:25:00,65.27,65.32,65.27,65.32,7045.5,59.5479,59.5935,59.5479,59.5935,7045.5
2022-12-15 12:30:00,65.31,65.39,65.31,65.37,8742.0,59.5844,59.6574,59.5844,59.6391,8742.0
2022-12-15 12:35:00,65.39,65.41,65.31,65.32,11233.5,59.6574,59.6756,59.5844,59.5935,11233.5
2022-12-15 12:40:00,65.29,65.32,65.25,65.25,8677.5,59.5661,59.5935,59.5296,59.5296,8677.5
2022-12-15 12:45:00,65.27,65.31,65.26,65.3,8359.5,59.5479,59.5844,59.5388,59.5753,8359.5
2022-12-15 12:50:00,65.3,65.35,65.29,65.32,14631.0,59.5753,59.6209,59.5661,59.5935,14631.0
2022-12-15 12:55:00,65.31,65.31,65.23,65.25,8358.0,59.5844,59.5844,59.5114,59.5296,8358.0
2022-12-15 13:00:00,65.26,65.27,65.2,65.2,9558.0,59.5388,59.5479,59.484,59.484,9558.0
2022-12-15 13:05:00,65.19,65.2,65.04,65.05,18231.0,59.4749,59.484,59.3381,59.3472,18231.0
2022-12-15 13:10:00,65.05,65.1,65.04,65.04,17965.5,59.3472,59.3928,59.3381,59.3381,17965.5
2022-12-15 13:15:00,65.03,65.13,65.01,65.04,14527.5,59.3289,59.4202,59.3107,59.3381,14527.5
2022-12-15 13:20:00,65.05,65.1,65.03,65.03,15292.5,59.3472,59.3928,59.3289,59.3289,15292.5
2022-12-15 13:25:00,65.03,65.09,65.01,65.07,9202.5,59.3289,59.3837,59.3107,59.3654,9202.5
2022-12-15 13:30:00,65.07,65.13,65.05,65.11,20641.5,59.3654,59.4202,59.3472,59.4019,20641.5
2022-12-15 13:35:00,65.11,65.19,65.06,65.15,19488.0,59.4019,59.4749,59.3563,59.4384,19488.0
2022-12-15 13:40:00,65.15,65.19,65.14,65.17,12991.5,59.4384,59.4749,59.4293,59.4567,12991.5
2022-12-15 13:45:00,65.17,65.18,65.09,65.11,9781.5,59.4567,59.4658,59.3837,59.4019,9781.5
2022-12-15 13:50:00,65.11,65.17,65.1,65.16,10269.0,59.4019,59.4567,59.3928,59.4475,10269.0
2022-12-15 13:55:00,65.17,65.25,65.13,65.25,14133.0,59.4567,59.5296,59.4202,59.5296,14133.0
2022-12-15 14:00:00,65.23,65.26,65.21,65.21,10252.5,59.5114,59.5388,59.4932,59.4932,10252.5
2022-12-15 14:05:00,65.2,65.2,65.08,65.08,12085.5,59.484,59.484,59.3745,59.3745,12085.5
2022-12-15 14:10:00,65.07,65.1,65.04,65.04,14547.0,59.3654,59.3928,59.3381,59.3381,14547.0
2022-12-15 14:15:00,65.04,65.07,65.02,65.07,14824.5,59.3381,59.3654,59.3198,59.3654,14824.5
2022-12-15 14:20:00,65.07,65.1,65.01,65.01,15663.0,59.3654,59.3928,59.3107,59.3107,15663.0
2022-12-15 14:25:00,65.01,65.05,64.97,65.04,22876.5,59.3107,59.3472,59.2742,59.3381,22876.5
2022-12-15 14:30:00,65.03,65.17,65.03,65.17,14325.0,59.3289,59.4567,59.3289,59.4567,14325.0
2022-12-15 14:35:00,65.17,65.29,65.1,65.26,13261.5,59.4567,59.5661,59.3928,59.5388,13261.5
2022-12-15 14:40:00,65.25,65.37,65.25,65.36,9877.5,59.5296,59.6391,59.5296,59.63,9877.5
2022-12-15 14:45:00,65.37,65.4,65.33,65.37,9072.0,59.6391,59.6665,59.6026,59.6391,9072.0
2022-12-15 14:50:00,65.39,65.47,65.34,65.46,8878.5,59.6574,59.7304,59.6118,59.7212,8878.5
2022-12-15 14:55:00,65.45,65.55,65.44,65.55,18589.5,59.7121,59.8033,59.703,59.8033,18589.5
2022-12-15 15:00:00,65.56,65.6,65.51,65.53,14343.0,59.8125,59.849,59.7668,59.7851,14343.0
2022-12-15 15:05:00,65.53,65.56,65.5,65.56,18415.5,59.7851,59.8125,59.7577,59.8125,18415.5
2022-12-15 15:10:00,65.56,65.57,65.43,65.45,22785.0,59.8125,59.8216,59.6939,59.7121,22785.0
2022-12-15 15:15:00,65.43,65.49,65.39,65.43,27327.0,59.6939,59.7486,59.6574,59.6939,27327.0
2022-12-15 15:20:00,65.41,65.5,65.36,65.36,52714.5,59.6756,59.7577,59.63,59.63,52714.5
2022-12-15 15:25:00,65.36,65.55,65.33,65.55,58254.0,59.63,59.8033,59.6026,59.8033,58254.0
2022-12-15 15:30:00,65.55,65.57,65.51,65.56,37386.0,59.8033,59.8216,59.7668,59.8125,37386.0
2022-12-15 15:35:00,65.57,65.59,65.41,65.44,64782.0,59.8216,59.8398,59.6756,59.703,64782.0
2022-12-15 15:40:00,65.44,65.45,65.32,65.33,49122.0,59.703,59.7121,59.5935,59.6026,49122.0
2022-12-15 15:45:00,65.33,65.35,65.29,65.29,72316.5,59.6026,59.6209,59.5661,59.5661,72316.5
2022-12-15 15:50:00,65.28,65.35,65.24,65.28,118389.0,59.557,59.6209,59.5205,59.557,118389.0
2022-12-15 15:55:00,65.28,65.33,65.19,65.3,345882.0,59.557,59.6026,59.4749,59.5753,345882.0
2022-12-16 09:30:00,64.72,65.21,64.33,64.89,573763.5,59.0461,59.4932,58.6903,59.2012,573763.5
2022-12-16 09:35:00,64.8,64.93,64.52,64.73,19300.5,59.1191,59.2377,58.8636,59.0552,19300.5
2022-12-16 09:40:00,64.78,64.99,64.69,64.85,10950.0,59.1008,59.2924,59.0187,59.1647,10950.0
2022-12-16 09:45:00,64.89,65.03,64.68,64.99,12466.5,59.2012,59.3289,59.0096,59.2924,12466.5
2022-12-16 09:50:00,64.94,65.11,64.93,65.11,13744.5,59.2468,59.4019,59.2377,59.4019,13744.5
2022-12-16 09:55:00,65.07,65.43,65.02,65.35,14406.0,59.3654,59.6939,59.3198,59.6209,14406.0
2022-12-16 10:00:00,65.41,65.41,65.19,65.19,23739.0,59.6756,59.6756,59.4749,59.4749,23739.0
2022-12-16 10:05:00,65.19,65.27,65.03,65.03,22123.5,59.4749,59.5479,59.3289,59.3289,22123.5
2022-12-16 10:10:00,65.07,65.14,64.85,64.94,30762.0,59.3654,59.4293,59.1647,59.2468,30762.0
2022-12-16 10:15:00,64.92,64.92,64.72,64.85,24816.0,59.2286,59.2286,59.0461,59.1647,24816.0
2022-12-16 10:20:00,64.87,64.87,64.72,64.83,15447.0,59.183,59.183,59.0461,59.1465,15447.0
2022-12-16 10:25:00,64.81,64.86,64.73,64.77,16944.0,59.1282,59.1738,59.0552,59.0917,16944.0
2022-12-16 10:30:00,64.77,64.89,64.63,64.67,13137.0,59.0917,59.2012,58.964,59.0005,13137.0
2022-12-16 10:35:00,64.72,64.91,64.72,64.9,23052.0,59.0461,59.2195,59.0461,59.2103,23052.0
2022-12-16 10:40:00,64.91,65.04,64.89,65.03,15280.5,59.2195,59.3381,59.2012,59.3289,15280.5
2022-12-16 10:45:00,65.01,65.17,64.99,65.01,16522.5,59.3107,59.4567,59.2924,59.3107,16522.5
2022-12-16 10:50:00,65.01,65.03,64.91,65.03,13569.0,59.3107,59.3289,59.2195,59.3289,13569.0
2022-12-16 10:55:00,65.04,65.09,64.97,65.09,16509.0,59.3381,59.3837,59.2742,59.3837,16509.0
2022-12-16 11:00:00,65.09,65.12,65.01,65.09,28188.0,59.3837,59.411,59.3107,59.3837,28188.0
2022-12-16 11:05:00,65.08,65.11,65.01,65.09,28210.5,59.3745,59.4019,59.3107,59.3837,28210.5
2022-12-16 11:10:00,65.09,65.11,64.99,65.07,27267.0,59.3837,59.4019,59.2924,59.3654,27267.0
2022-12-16 11:15:00,65.07,65.14,64.99,65.01,44776.5,59.3654,59.4293,59.2924,59.3107,44776.5
2022-12-16 11:20:00,65.0,65.02,64.89,64.9,19308.0,59.3016,59.3198,59.2012,59.2103,19308.0
2022-12-16 11:25:00,64.91,64.94,64.83,64.89,16654.5,59.2195,59.2468,59.1465,59.2012,16654.5
2022-12-16 11:30:00,64.89,65.0,64.85,64.86,16161.0,59.2012,59.3016,59.1647,59.1738,16161.0
2022-12-16 11:35:00,64.86,64.88,64.75,64.76,19488.0,59.1738,59.1921,59.0735,59.0826,19488.0
2022-12-16 11:40:00,64.78,64.8,64.63,64.64,22635.0,59.1008,59.1191,58.964,58.9731,22635.0
2022-12-16 11:45:00,64.63,64.71,64.55,64.55,19513.5,58.964,59.037,58.891,58.891,19513.5
2022-12-16 11:50:00,64.55,64.62,64.55,64.59,11088.0,58.891,58.9549,58.891,58.9275,11088.0
2022-12-16 11:55:00,64.57,64.66,64.56,64.63,9669.0,58.9093,58.9914,58.9001,58.964,9669.0
2022-12-16 12:00:00,64.62,64.69,64.57,64.67,16353.0,58.9549,59.0187,58.9093,59.0005,16353.0
2022-12-16 12:05:00,64.67,64.69,64.63,64.65,11145.0,59.0005,59.0187,58.964,58.9822,11145.0
2022-12-16 12:10:00,64.65,64.68,64.61,64.67,15370.5,58.9822,59.0096,58.9458,59.0005,15370.5
2022-12-16 12:15:00,64.69,64.89,64.69,64.87,16483.5,59.0187,59.2012,59.0187,59.183,16483.5
2022-12-16 12:20:00,64.88,64.89,64.81,64.87,8568.0,59.1921,59.2012,59.1282,59.183,8568.0
2022-12-16 12:25:00,64.87,64.89,64.83,64.84,25393.5,59.183,59.2012,59.1465,59.1556,25393.5
2022-12-16 12:30:00,64.83,64.87,64.78,64.86,14766.0,59.1465,59.183,59.1008,59.1738,14766.0
2022-12-16 12:35:00,64.86,64.86,64.83,64.85,11368.5,59.1738,59.1738,59.1465,59.1647,11368.5
2022-12-16 12:40:00,64.83,64.86,64.8,64.84,16812.0,59.1465,59.1738,59.1191,59.1556,16812.0
2022-12-16 12:45:00,64.83,64.89,64.81,64.86,161335.5,59.1465,59.2012,59.1282,59.1738,161335.5
2022-12-16 12:50:00,64.83,64.87,64.75,64.75,14784.0,59.1465,59.183,59.0735,59.0735,14784.0
2022-12-16 12:55:00,64.76,64.77,64.67,64.69,11899.5,59.0826,59.0917,59.0005,59.0187,11899.5
2022-12-16 13:00:00,64.69,64.73,64.65,64.65,9918.0,59.0187,59.0552,58.9822,58.9822,9918.0
2022-12-16 13:05:00,64.65,64.68,64.6,64.68,13950.0,58.9822,59.0096,58.9366,59.0096,13950.0
2022-12-16 13:10:00,64.69,64.75,64.69,64.71,17802.0,59.0187,59.0735,59.0187,59.037,17802.0
2022-12-16 13:15:00,64.71,64.81,64.69,64.71,11332.5,59.037,59.1282,59.0187,59.037,11332.5
2022-12-16 13:20:00,64.71,64.75,64.67,64.7,7539.0,59.037,59.0735,59.0005,59.0279,7539.0
2022-12-16 13:25:00,64.71,64.77,64.71,64.75,7315.5,59.037,59.0917,59.037,59.0735,7315.5
2022-12-16 13:30:00,64.74,64.87,64.74,64.86,10348.5,59.0644,59.183,59.0644,59.1738,10348.5
2022-12-16 13:35:00,64.86,64.99,64.84,64.99,14973.0,59.1738,59.2924,59.1556,59.2924,14973.0
2022-12-16 13:40:00,64.97,65.03,64.95,64.97,15465.0,59.2742,59.3289,59.2559,59.2742,15465.0
2022-12-16 13:45:00,64.95,65.05,64.95,65.04,10726.5,59.2559,59.3472,59.2559,59.3381,10726.5
2022-12-16 13:50:00,65.03,65.08,64.98,65.08,11737.5,59.3289,59.3745,59.2833,59.3745,11737.5
2022-12-16 13:55:00,65.13,65.15,65.08,65.15,24886.5,59.4202,59.4384,59.3745,59.4384,24886.5
2022-12-16 14:00:00,65.15,65.23,65.12,65.19,27039.0,59.4384,59.5114,59.411,59.4749,27039.0
2022-12-16 14:05:00,65.19,65.35,65.17,65.3,13200.0,59.4749,59.6209,59.4567,59.5753,13200.0
2022-12-16 14:10:00,65.3,65.35,65.28,65.35,17857.5,59.5753,59.6209,59.557,59.6209,17857.5
2022-12-16 14:15:00,65.37,65.37,65.32,65.33,12061.5,59.6391,59.6391,59.5935,59.6026,12061.5
2022-12-16 14:20:00,65.33,65.33,65.27,65.31,12799.5,59.6026,59.6026,59.5479,59.5844,12799.5
2022-12-16 14:25:00,65.29,65.31,65.23,65.23,15079.5,59.5661,59.5844,59.5114,59.5114,15079.5
2022-12-16 14:30:00,65.23,65.24,65.17,65.19,13605.0,59.5114,59.5205,59.4567,59.4749,13605.0
2022-12-16 14:35:00,65.19,65.21,65.13,65.2,15532.5,59.4749,59.4932,59.4202,59.484,15532.5
2022-12-16 14:40:00,65.21,65.25,65.15,65.2,14913.0,59.4932,59.5296,59.4384,59.484,14913.0
2022-12-16 14:45:00,65.21,65.25,65.19,65.25,15925.5,59.4932,59.5296,59.4749,59.5296,15925.5
2022-12-16 14:50:00,65.24,65.3,65.22,65.25,40449.0,59.5205,59.5753,59.5023,59.5296,40449.0
2022-12-16 14:55:00,65.24,65.31,65.23,65.23,38517.0,59.5205,59.5844,59.5114,59.5114,38517.0
2022-12-16 15:00:00,65.21,65.28,65.21,65.27,14686.5,59.4932,59.557,59.4932,59.5479,14686.5
2022-12-16 15:05:00,65.27,65.27,65.15,65.18,21789.0,59.5479,59.5479,59.4384,59.4658,21789.0
2022-12-16 15:10:00,65.17,65.25,65.16,65.22,30177.0,59.4567,59.5296,59.4475,59.5023,30177.0
2022-12-16 15:15:00,65.23,65.27,65.19,65.2,59296.5,59.5114,59.5479,59.4749,59.484,59296.5
2022-12-16 15:20:00,65.19,65.25,65.19,65.23,52417.5,59.4749,59.5296,59.4749,59.5114,52417.5
2022-12-16 15:25:00,65.23,65.25,65.15,65.22,31029.0,59.5114,59.5296,59.4384,59.5023,31029.0
2022-12-16 15:30:00,65.23,65.27,65.18,65.23,65652.0,59.5114,59.5479,59.4658,59.5114,65652.0
2022-12-16 15:35:00,65.22,65.25,65.18,65.19,36496.5,59.5023,59.5296,59.4658,59.4749,36496.5
2022-12-16 15:40:00,65.19,65.26,65.17,65.19,52650.0,59.4749,59.5388,59.4567,59.4749,52650.0
2022-12-16 15:45:00,65.18,65.21,65.09,65.1,59022.0,59.4658,59.4932,59.3837,59.3928,59022.0
2022-12-16 15:50:00,65.11,65.79,65.11,65.47,196543.5,59.4019,60.0223,59.4019,59.7304,196543.5
2022-12-16 15:55:00,65.49,65.72,65.39,65.45,508362.0,59.7486,59.9584,59.6574,59.7121,508362.0
2022-12-19 09:30:00,65.51,66.25,65.51,66.25,54288.0,59.7668,60.442,59.7668,60.442,54288.0
2022-12-19 09:35:00,66.25,66.6,66.23,66.49,37426.5,60.442,60.7613,60.4237,60.6609,37426.5
2022-12-19 09:40:00,66.42,66.45,66.27,66.34,18103.5,60.5971,60.6244,60.4602,60.5241,18103.5
2022-12-19 09:45:00,66.35,66.42,66.13,66.2,13762.5,60.5332,60.5971,60.3325,60.3964,13762.5
2022-12-19 09:50:00,66.2,66.35,66.17,66.23,39453.0,60.3964,60.5332,60.369,60.4237,39453.0
2022-12-19 09:55:00,66.22,66.42,66.19,66.39,7078.5,60.4146,60.5971,60.3872,60.5697,7078.5
2022-12-19 10:00:00,66.41,66.42,66.2,66.27,30829.5,60.5879,60.5971,60.3964,60.4602,30829.5
2022-12-19 10:05:00,66.19,66.35,66.13,66.33,19255.5,60.3872,60.5332,60.3325,60.515,19255.5
2022-12-19 10:10:00,66.33,66.56,66.3,66.52,28038.0,60.515,60.7248,60.4876,60.6883,28038.0
2022-12-19 10:15:00,66.5,66.57,66.44,66.47,23586.0,60.6701,60.7339,60.6153,60.6427,23586.0
2022-12-19 10:20:00,66.47,66.65,66.44,66.58,17713.5,60.6427,60.8069,60.6153,60.743,17713.5
2022-12-19 10:25:00,66.61,66.62,66.45,66.48,17112.0,60.7704,60.7795,60.6244,60.6518,17112.0
2022-12-19 10:30:00,66.45,66.45,66.33,66.42,24580.5,60.6244,60.6244,60.515,60.5971,24580.5
2022-12-19 10:35:00,66.42,66.46,66.25,66.29,16476.0,60.5971,60.6336,60.442,60.4785,16476.0
2022-12-19 10:40:00,66.29,66.29,66.19,66.26,18172.5,60.4785,60.4785,60.3872,60.4511,18172.5
2022-12-19 10:45:00,66.29,66.29,66.25,66.25,21820.5,60.4785,60.4785,60.442,60.442,21820.5
2022-12-19 10:50:00,66.25,66.25,66.09,66.1,11107.5,60.442,60.442,60.296,60.3051,11107.5
2022-12-19 10:55:00,66.11,66.29,66.11,66.26,29817.0,60.3142,60.4785,60.3142,60.4511,29817.0
2022-12-19 11:00:00,66.23,66.27,66.15,66.15,12022.5,60.4237,60.4602,60.3507,60.3507,12022.5
2022-12-19 11:05:00,66.15,66.18,66.11,66.15,12553.5,60.3507,60.3781,60.3142,60.3507,12553.5
2022-12-19 11:10:00,66.17,66.19,66.11,66.13,16635.0,60.369,60.3872,60.3142,60.3325,16635.0
2022-12-19 11:15:00,66.15,66.25,66.1,66.23,33379.5,60.3507,60.442,60.3051,60.4237,33379.5
2022-12-19 11:20:00,66.27,66.37,66.24,66.37,9546.0,60.4602,60.5515,60.4329,60.5515,9546.0
2022-12-19 11:25:00,66.37,66.41,66.29,66.4,21771.0,60.5515,60.5879,60.4785,60.5788,21771.0
2022-12-19 11:30:00,66.37,66.45,66.33,66.39,23022.0,60.5515,60.6244,60.515,60.5697,23022.0
2022-12-19 11:35:00,66.39,66.42,66.3,66.3,16939.5,60.5697,60.5971,60.4876,60.4876,16939.5
2022-12-19 11:40:00,66.29,66.3,66.21,66.26,11779.5,60.4785,60.4876,60.4055,60.4511,11779.5
2022-12-19 11:45:00,66.27,66.27,66.21,66.26,9838.5,60.4602,60.4602,60.4055,60.4511,9838.5
2022-12-19 11:50:00,66.28,66.34,66.23,66.34,6540.0,60.4693,60.5241,60.4237,60.5241,6540.0
2022-12-19 11:55:00,66.36,66.36,66.25,66.29,8995.5,60.5423,60.5423,60.442,60.4785,8995.5
2022-12-19 12:00:00,66.29,66.36,66.26,66.32,10597.5,60.4785,60.5423,60.4511,60.5058,10597.5
2022-12-19 12:05:00,66.31,66.43,66.31,66.43,10761.0,60.4967,60.6062,60.4967,60.6062,10761.0
2022-12-19 12:10:00,66.42,66.42,66.38,66.41,9483.0,60.5971,60.5971,60.5606,60.5879,9483.0
2022-12-19 12:15:00,66.41,66.41,66.32,66.37,8964.0,60.5879,60.5879,60.5058,60.5515,8964.0
2022-12-19 12:20:00,66.35,66.44,66.35,66.43,8473.5,60.5332,60.6153,60.5332,60.6062,8473.5
2022-12-19 12:25:00,66.41,66.46,66.38,66.39,10344.0,60.5879,60.6336,60.5606,60.5697,10344.0
2022-12-19 12:30:00,66.39,66.4,66.25,66.25,9247.5,60.5697,60.5788,60.442,60.442,9247.5
2022-12-19 12:35:00,66.3,66.33,66.27,66.28,6132.0,60.4876,60.515,60.4602,60.4693,6132.0
2022-12-19 12:40:00,66.3,66.31,66.25,66.29,6669.0,60.4876,60.4967,60.442,60.4785,6669.0
2022-12-19 12:45:00,66.31,66.35,66.31,66.33,11857.5,60.4967,60.5332,60.4967,60.515,11857.5
2022-12-19 12:50:00,66.33,66.36,66.32,66.32,6243.0,60.515,60.5423,60.5058,60.5058,6243.0
2022-12-19 12:55:00,66.31,66.31,66.21,66.22,8416.5,60.4967,60.4967,60.4055,60.4146,8416.5
2022-12-19 13:00:00,66.25,66.25,66.13,66.17,6870.0,60.442,60.442,60.3325,60.369,6870.0
2022-12-19 13:05:00,66.18,66.2,66.14,66.16,5137.5,60.3781,60.3964,60.3416,60.3599,5137.5
2022-12-19 13:10:00,66.17,66.19,66.15,66.19,9973.5,60.369,60.3872,60.3507,60.3872,9973.5
2022-12-19 13:15:00,66.18,66.19,66.09,66.15,13149.0,60.3781,60.3872,60.296,60.3507,13149.0
2022-12-19 13:20:00,66.15,66.18,66.15,66.17,6862.5,60.3507,60.3781,60.3507,60.369,6862.5
2022-12-19 13:25:00,66.17,66.23,66.1,66.12,52464.0,60.369,60.4237,60.3051,60.3234,52464.0
2022-12-19 13:30:00,66.11,66.11,66.0,66.02,10060.5,60.3142,60.3142,60.2139,60.2321,10060.5
2022-12-19 13:35:00,66.01,66.11,65.99,66.11,8683.5,60.223,60.3142,60.2048,60.3142,8683.5
2022-12-19 13:40:00,66.1,66.12,66.01,66.01,11190.0,60.3051,60.3234,60.223,60.223,11190.0
2022-12-19 13:45:00,65.99,66.07,65.96,66.07,17676.0,60.2048,60.2778,60.1774,60.2778,17676.0
2022-12-19 13:50:00,66.06,66.1,66.01,66.1,10810.5,60.2686,60.3051,60.223,60.3051,10810.5
2022-12-19 13:55:00,66.11,66.11,65.99,65.99,8235.0,60.3142,60.3142,60.2048,60.2048,8235.0
2022-12-19 14:00:00,66.01,66.01,65.87,65.87,11742.0,60.223,60.223,60.0953,60.0953,11742.0
2022-12-19 14:05:00,65.86,65.99,65.86,65.97,13443.0,60.0862,60.2048,60.0862,60.1865,13443.0
2022-12-19 14:10:00,65.99,65.99,65.87,65.87,10830.0,60.2048,60.2048,60.0953,60.0953,10830.0
2022-12-19 14:15:00,65.87,65.88,65.83,65.84,13794.0,60.0953,60.1044,60.0588,60.0679,13794.0
2022-12-19 14:20:00,65.83,65.95,65.81,65.89,18115.5,60.0588,60.1683,60.0405,60.1135,18115.5
2022-12-19 14:25:00,65.88,65.89,65.79,65.81,8503.5,60.1044,60.1135,60.0223,60.0405,8503.5
2022-12-19 14:30:00,65.83,65.88,65.81,65.87,10809.0,60.0588,60.1044,60.0405,60.0953,10809.0
2022-12-19 14:35:00,65.87,65.88,65.79,65.8,13891.5,60.0953,60.1044,60.0223,60.0314,13891.5
2022-12-19 14:40:00,65.79,65.8,65.73,65.76,7335.0,60.0223,60.0314,59.9676,59.9949,7335.0
2022-12-19 14:45:00,65.77,65.8,65.69,65.69,14187.0,60.0041,60.0314,59.9311,59.9311,14187.0
2022-12-19 14:50:00,65.68,65.69,65.61,65.65,10212.0,59.9219,59.9311,59.8581,59.8946,10212.0
2022-12-19 14:55:00,65.65,65.67,65.61,65.62,12879.0,59.8946,59.9128,59.8581,59.8672,12879.0
2022-12-19 15:00:00,65.61,65.62,65.51,65.59,22101.0,59.8581,59.8672,59.7668,59.8398,22101.0
2022-12-19 15:05:00,65.59,65.73,65.58,65.73,32172.0,59.8398,59.9676,59.8307,59.9676,32172.0
2022-12-19 15:10:00,65.71,65.77,65.69,65.73,9390.0,59.9493,60.0041,59.9311,59.9676,9390.0
2022-12-19 15:15:00,65.73,65.81,65.73,65.78,11131.5,59.9676,60.0405,59.9676,60.0132,11131.5
2022-12-19 15:20:00,65.77,65.79,65.73,65.79,17710.5,60.0041,60.0223,59.9676,60.0223,17710.5
2022-12-19 15:25:00,65.79,65.83,65.77,65.82,14983.5,60.0223,60.0588,60.0041,60.0497,14983.5
2022-12-19 15:30:00,65.82,65.99,65.81,65.99,40074.0,60.0497,60.2048,60.0405,60.2048,40074.0
2022-12-19 15:35:00,65.98,66.07,65.93,65.93,22723.5,60.1956,60.2778,60.15,60.15,22723.5
2022-12-19 15:40:00,65.95,65.99,65.91,65.97,19713.0,60.1683,60.2048,60.1318,60.1865,19713.0
2022-12-19 15:45:00,65.96,66.05,65.95,65.99,19650.0,60.1774,60.2595,60.1683,60.2048,19650.0
2022-12-19 15:50:00,66.0,66.11,65.98,66.09,53872.5,60.2139,60.3142,60.1956,60.296,53872.5
2022-12-19 15:55:00,66.09,66.14,66.05,66.07,174510.0,60.296,60.3416,60.2595,60.2778,174510.0
2022-12-20 09:30:00,66.23,66.59,65.97,66.35,32968.5,60.4237,60.7522,60.1865,60.5332,32968.5
2022-12-20 09:35:00,66.33,66.67,66.27,66.5,15585.0,60.515,60.8252,60.4602,60.6701,15585.0
2022-12-20 09:40:00,66.52,66.66,66.47,66.57,18997.5,60.6883,60.816,60.6427,60.7339,18997.5
2022-12-20 09:45:00,66.61,66.76,66.59,66.65,19414.5,60.7704,60.9073,60.7522,60.8069,19414.5
2022-12-20 09:50:00,66.63,66.67,66.51,66.56,21168.0,60.7887,60.8252,60.6792,60.7248,21168.0
2022-12-20 09:55:00,66.58,66.68,66.51,66.67,22081.5,60.743,60.8343,60.6792,60.8252,22081.5
2022-12-20 10:00:00,66.7,66.75,66.54,66.59,11448.0,60.8525,60.8981,60.7066,60.7522,11448.0
2022-12-20 10:05:00,66.59,66.71,66.58,66.65,17115.0,60.7522,60.8616,60.743,60.8069,17115.0
2022-12-20 10:10:00,66.63,66.67,66.57,66.67,22005.0,60.7887,60.8252,60.7339,60.8252,22005.0
2022-12-20 10:15:00,66.65,66.67,66.61,66.61,15912.0,60.8069,60.8252,60.7704,60.7704,15912.0
2022-12-20 10:20:00,66.63,66.73,66.63,66.7,5674.5,60.7887,60.8799,60.7887,60.8525,5674.5
2022-12-20 10:25:00,66.67,66.74,66.65,66.72,21508.5,60.8252,60.889,60.8069,60.8708,21508.5
2022-12-20 10:30:00,66.75,66.87,66.75,66.8,27117.0,60.8981,61.0076,60.8981,60.9438,27117.0
2022-12-20 10:35:00,66.79,66.85,66.71,66.71,15532.5,60.9346,60.9894,60.8616,60.8616,15532.5
2022-12-20 10:40:00,66.71,66.73,66.61,66.62,7765.5,60.8616,60.8799,60.7704,60.7795,7765.5
2022-12-20 10:45:00,66.64,66.67,66.53,66.61,12906.0,60.7978,60.8252,60.6974,60.7704,12906.0
2022-12-20 10:50:00,66.59,66.75,66.59,66.7,15739.5,60.7522,60.8981,60.7522,60.8525,15739.5
2022-12-20 10:55:00,66.72,66.79,66.64,66.65,17137.5,60.8708,60.9346,60.7978,60.8069,17137.5
2022-12-20 11:00:00,66.63,66.69,66.6,66.64,9822.0,60.7887,60.8434,60.7613,60.7978,9822.0
2022-12-20 11:05:00,66.62,66.62,66.5,66.55,16371.0,60.7795,60.7795,60.6701,60.7157,16371.0
2022-12-20 11:10:00,66.56,66.57,66.48,66.48,6450.0,60.7248,60.7339,60.6518,60.6518,6450.0
2022-12-20 11:15:00,66.48,66.48,66.21,66.27,45907.5,60.6518,60.6518,60.4055,60.4602,45907.5
2022-12-20 11:20:00,66.27,66.28,66.21,66.23,12414.0,60.4602,60.4693,60.4055,60.4237,12414.0
2022-12-20 11:25:00,66.23,66.24,66.13,66.16,11931.0,60.4237,60.4329,60.3325,60.3599,11931.0
2022-12-20 11:30:00,66.15,66.23,66.11,66.22,10687.5,60.3507,60.4237,60.3142,60.4146,10687.5
2022-12-20 11:35:00,66.21,66.25,66.15,66.2,9529.5,60.4055,60.442,60.3507,60.3964,9529.5
2022-12-20 11:40:00,66.19,66.28,66.18,66.25,9856.5,60.3872,60.4693,60.3781,60.442,9856.5
2022-12-20 11:45:00,66.26,66.33,66.24,66.29,12538.5,60.4511,60.515,60.4329,60.4785,12538.5
2022-12-20 11:50:00,66.3,66.45,66.29,66.44,22303.5,60.4876,60.6244,60.4785,60.6153,22303.5
2022-12-20 11:55:00,66.43,66.51,66.37,66.49,20515.5,60.6062,60.6792,60.5515,60.6609,20515.5
2022-12-20 12:00:00,66.52,66.52,66.44,66.45,4050.0,60.6883,60.6883,60.6153,60.6244,4050.0
2022-12-20 12:05:00,66.48,66.52,66.43,66.45,7779.0,60.6518,60.6883,60.6062,60.6244,7779.0
2022-12-20 12:10:00,66.44,66.45,66.29,66.33,20607.0,60.6153,60.6244,60.4785,60.515,20607.0
2022-12-20 12:15:00,66.3,66.33,66.2,66.3,20829.0,60.4876,60.515,60.3964,60.4876,20829.0
2022-12-20 12:20:00,66.3,66.33,66.25,66.32,14805.0,60.4876,60.515,60.442,60.5058,14805.0
2022-12-20 12:25:00,66.33,66.33,66.29,66.29,6759.0,60.515,60.515,60.4785,60.4785,6759.0
2022-12-20 12:30:00,66.29,66.35,66.27,66.29,11614.5,60.4785,60.5332,60.4602,60.4785,11614.5
2022-12-20 12:35:00,66.29,66.35,66.28,66.33,8569.5,60.4785,60.5332,60.4693,60.515,8569.5
2022-12-20 12:40:00,66.33,66.4,66.33,66.37,6256.5,60.515,60.5788,60.515,60.5515,6256.5
2022-12-20 12:45:00,66.37,66.39,66.34,66.37,7923.0,60.5515,60.5697,60.5241,60.5515,7923.0
2022-12-20 12:50:00,66.37,66.41,66.35,66.41,7591.5,60.5515,60.5879,60.5332,60.5879,7591.5
2022-12-20 12:55:00,66.41,66.43,66.39,66.41,4960.5,60.5879,60.6062,60.5697,60.5879,4960.5
2022-12-20 13:00:00,66.41,66.49,66.4,66.46,8133.0,60.5879,60.6609,60.5788,60.6336,8133.0
2022-12-20 13:05:00,66.46,66.51,66.44,66.46,8868.0,60.6336,60.6792,60.6153,60.6336,8868.0
2022-12-20 13:10:00,66.47,66.51,66.43,66.47,8734.5,60.6427,60.6792,60.6062,60.6427,8734.5
2022-12-20 13:15:00,66.47,66.57,66.47,66.53,7963.5,60.6427,60.7339,60.6427,60.6974,7963.5
2022-12-20 13:20:00,66.53,66.59,66.53,66.55,5842.5,60.6974,60.7522,60.6974,60.7157,5842.5
2022-12-20 13:25:00,66.57,66.63,66.57,66.58,7276.5,60.7339,60.7887,60.7339,60.743,7276.5
2022-12-20 13:30:00,66.59,66.65,66.59,66.61,6555.0,60.7522,60.8069,60.7522,60.7704,6555.0
2022-12-20 13:35:00,66.61,66.64,66.59,66.62,7176.0,60.7704,60.7978,60.7522,60.7795,7176.0
2022-12-20 13:40:00,66.63,66.63,66.55,66.56,6261.0,60.7887,60.7887,60.7157,60.7248,6261.0
2022-12-20 13:45:00,66.54,66.55,66.41,66.43,6693.0,60.7066,60.7157,60.5879,60.6062,6693.0
2022-12-20 13:50:00,66.42,66.43,66.39,66.41,6963.0,60.5971,60.6062,60.5697,60.5879,6963.0
2022-12-20 13:55:00,66.41,66.42,66.33,66.33,8883.0,60.5879,60.5971,60.515,60.515,8883.0
2022-12-20 14:00:00,66.36,66.41,66.35,66.36,11394.0,60.5423,60.5879,60.5332,60.5423,11394.0
2022-12-20 14:05:00,66.38,66.42,66.37,66.41,7428.0,60.5606,60.5971,60.5515,60.5879,7428.0
2022-12-20 14:10:00,66.41,66.47,66.4,66.45,9259.5,60.5879,60.6427,60.5788,60.6244,9259.5
2022-12-20 14:15:00,66.44,66.46,66.39,66.39,10554.0,60.6153,60.6336,60.5697,60.5697,10554.0
2022-12-20 14:20:00,66.39,66.41,66.36,66.39,8100.0,60.5697,60.5879,60.5423,60.5697,8100.0
2022-12-20 14:25:00,66.37,66.38,66.34,66.36,7246.5,60.5515,60.5606,60.5241,60.5423,7246.5
2022-12-20 14:30:00,66.37,66.37,66.27,66.29,10453.5,60.5515,60.5515,60.4602,60.4785,10453.5
2022-12-20 14:35:00,66.29,66.3,66.21,66.22,13980.0,60.4785,60.4876,60.4055,60.4146,13980.0
2022-12-20 14:40:00,66.24,66.26,66.19,66.21,7428.0,60.4329,60.4511,60.3872,60.4055,7428.0
2022-12-20 14:45:00,66.23,66.25,66.21,66.23,8403.0,60.4237,60.442,60.4055,60.4237,8403.0
2022-12-20 14:50:00,66.24,66.26,66.22,66.26,8875.5,60.4329,60.4511,60.4146,60.4511,8875.5
2022-12-20 14:55:00,66.24,66.24,66.16,66.18,8874.0,60.4329,60.4329,60.3599,60.3781,8874.0
2022-12-20 15:00:00,66.19,66.19,66.11,66.13,12639.0,60.3872,60.3872,60.3142,60.3325,12639.0
2022-12-20 15:05:00,66.13,66.14,66.07,66.1,11863.5,60.3325,60.3416,60.2778,60.3051,11863.5
2022-12-20 15:10:00,66.09,66.17,66.08,66.17,13476.0,60.296,60.369,60.2869,60.369,13476.0
2022-12-20 15:15:00,66.17,66.21,66.14,66.14,30688.5,60.369,60.4055,60.3416,60.3416,30688.5
2022-12-20 15:20:00,66.13,66.17,66.11,66.14,18120.0,60.3325,60.369,60.3142,60.3416,18120.0
2022-12-20 15:25:00,66.15,66.19,66.13,66.19,15904.5,60.3507,60.3872,60.3325,60.3872,15904.5
2022-12-20 15:30:00,66.17,66.22,66.15,66.18,20361.0,60.369,60.4146,60.3507,60.3781,20361.0
2022-12-20 15:35:00,66.19,66.27,66.18,66.25,20686.5,60.3872,60.4602,60.3781,60.442,20686.5
2022-12-20 15:40:00,66.27,66.33,66.25,66.31,34882.5,60.4602,60.515,60.442,60.4967,34882.5
2022-12-20 15:45:00,66.31,66.37,66.25,66.31,61114.5,60.4967,60.5515,60.442,60.4967,61114.5
2022-12-20 15:50:00,66.31,66.33,66.21,66.22,120625.5,60.4967,60.515,60.4055,60.4146,120625.5
2022-12-20 15:55:00,66.23,66.32,66.22,66.28,210061.5,60.4237,60.5058,60.4146,60.4693,210061.5
2022-12-21 09:30:00,66.8,67.0,66.62,67.0,39885.0,60.9438,61.1262,60.7795,61.1262,39885.0
2022-12-21 09:35:00,67.0,67.01,66.75,66.85,8043.0,61.1262,61.1353,60.8981,60.9894,8043.0
2022-12-21 09:40:00,66.79,66.9,66.75,66.84,5755.5,60.9346,61.035,60.8981,60.9803,5755.5
2022-12-21 09:45:00,66.81,66.85,66.73,66.73,7698.0,60.9529,60.9894,60.8799,60.8799,7698.0
2022-12-21 09:50:00,66.74,66.78,66.6,66.76,20685.0,60.889,60.9255,60.7613,60.9073,20685.0
2022-12-21 09:55:00,66.73,66.84,66.61,66.61,17604.0,60.8799,60.9803,60.7704,60.7704,17604.0
2022-12-21 10:00:00,66.66,66.76,66.66,66.72,15178.5,60.816,60.9073,60.816,60.8708,15178.5
2022-12-21 10:05:00,66.69,66.72,66.65,66.72,8889.0,60.8434,60.8708,60.8069,60.8708,8889.0
2022-12-21 10:10:00,66.72,66.72,66.62,66.7,10785.0,60.8708,60.8708,60.7795,60.8525,10785.0
2022-12-21 10:15:00,66.7,66.75,66.67,66.74,6699.0,60.8525,60.8981,60.8252,60.889,6699.0
2022-12-21 10:20:00,66.72,66.89,66.71,66.87,14742.0,60.8708,61.0259,60.8616,61.0076,14742.0
2022-12-21 10:25:00,66.92,66.97,66.92,66.97,4042.5,61.0532,61.0989,61.0532,61.0989,4042.5
2022-12-21 10:30:00,66.98,67.06,66.91,67.06,11400.0,61.108,61.181,61.0441,61.181,11400.0
2022-12-21 10:35:00,67.06,67.23,67.05,67.21,30717.0,61.181,61.3361,61.1718,61.3178,30717.0
2022-12-21 10:40:00,67.23,67.29,67.2,67.25,9631.5,61.3361,61.3908,61.3087,61.3543,9631.5
2022-12-21 10:45:00,67.25,67.26,67.03,67.05,8400.0,61.3543,61.3634,61.1536,61.1718,8400.0
2022-12-21 10:50:00,67.04,67.12,67.02,67.12,4942.5,61.1627,61.2357,61.1445,61.2357,4942.5
2022-12-21 10:55:00,67.12,67.17,67.1,67.1,4950.0,61.2357,61.2813,61.2175,61.2175,4950.0
2022-12-21 11:00:00,67.11,67.21,67.11,67.18,8001.0,61.2266,61.3178,61.2266,61.2904,8001.0
2022-12-21 11:05:00,67.18,67.21,67.15,67.2,9807.0,61.2904,61.3178,61.2631,61.3087,9807.0
2022-12-21 11:10:00,67.23,67.27,67.21,67.22,7548.0,61.3361,61.3726,61.3178,61.3269,7548.0
2022-12-21 11:15:00,67.23,67.23,67.11,67.11,7312.5,61.3361,61.3361,61.2266,61.2266,7312.5
2022-12-21 11:20:00,67.11,67.12,67.04,67.12,6600.0,61.2266,61.2357,61.1627,61.2357,6600.0
2022-12-21 11:25:00,67.12,67.19,67.1,67.16,5316.0,61.2357,61.2996,61.2175,61.2722,5316.0
2022-12-21 11:30:00,67.17,67.19,67.15,67.19,5635.5,61.2813,61.2996,61.2631,61.2996,5635.5
2022-12-21 11:35:00,67.19,67.22,67.17,67.21,6783.0,61.2996,61.3269,61.2813,61.3178,6783.0
2022-12-21 11:40:00,67.21,67.23,67.16,67.23,6490.5,61.3178,61.3361,61.2722,61.3361,6490.5
2022-12-21 11:45:00,67.24,67.25,67.13,67.15,12013.5,61.3452,61.3543,61.2448,61.2631,12013.5
2022-12-21 11:50:00,67.16,67.18,67.09,67.14,8140.5,61.2722,61.2904,61.2083,61.254,8140.5
2022-12-21 11:55:00,67.12,67.16,67.07,67.07,6144.0,61.2357,61.2722,61.1901,61.1901,6144.0
2022-12-21 12:00:00,67.06,67.07,67.01,67.04,2250.0,61.181,61.1901,61.1353,61.1627,2250.0
2022-12-21 12:05:00,67.05,67.13,67.05,67.11,2700.0,61.1718,61.2448,61.1718,61.2266,2700.0
2022-12-21 12:10:00,67.13,67.17,67.09,67.17,4494.0,61.2448,61.2813,61.2083,61.2813,4494.0
2022-12-21 12:15:00,67.17,67.19,67.11,67.18,5250.0,61.2813,61.2996,61.2266,61.2904,5250.0
2022-12-21 12:20:00,67.17,67.18,67.14,67.17,4500.0,61.2813,61.2904,61.254,61.2813,4500.0
2022-12-21 12:25:00,67.17,67.17,67.09,67.1,9928.5,61.2813,61.2813,61.2083,61.2175,9928.5
2022-12-21 12:30:00,67.11,67.18,67.1,67.15,3000.0,61.2266,61.2904,61.2175,61.2631,3000.0
2022-12-21 12:35:00,67.14,67.2,67.13,67.2,4200.0,61.254,61.3087,61.2448,61.3087,4200.0
2022-12-21 12:40:00,67.19,67.27,67.19,67.26,5550.0,61.2996,61.3726,61.2996,61.3634,5550.0
2022-12-21 12:45:00,67.26,67.27,67.21,67.25,10191.0,61.3634,61.3726,61.3178,61.3543,10191.0
2022-12-21 12:50:00,67.25,67.28,67.23,67.25,5955.0,61.3543,61.3817,61.3361,61.3543,5955.0
2022-12-21 12:55:00,67.26,67.33,67.25,67.33,13051.5,61.3634,61.4273,61.3543,61.4273,13051.5
2022-12-21 13:00:00,67.34,67.45,67.33,67.44,11118.0,61.4364,61.5368,61.4273,61.5276,11118.0
2022-12-21 13:05:00,67.45,67.49,67.41,67.48,6490.5,61.5368,61.5733,61.5003,61.5641,6490.5
2022-12-21 13:10:00,67.49,67.49,67.41,67.46,5781.0,61.5733,61.5733,61.5003,61.5459,5781.0
2022-12-21 13:15:00,67.45,67.45,67.39,67.42,6757.5,61.5368,61.5368,61.482,61.5094,6757.5
2022-12-21 13:20:00,67.44,67.44,67.33,67.38,7192.5,61.5276,61.5276,61.4273,61.4729,7192.5
2022-12-21 13:25:00,67.37,67.41,67.35,67.35,6069.0,61.4638,61.5003,61.4455,61.4455,6069.0
2022-12-21 13:30:00,67.35,67.45,67.35,67.45,6589.5,61.4455,61.5368,61.4455,61.5368,6589.5
2022-12-21 13:35:00,67.43,67.5,67.43,67.47,7584.0,61.5185,61.5824,61.5185,61.555,7584.0
2022-12-21 13:40:00,67.48,67.5,67.43,67.49,7489.5,61.5641,61.5824,61.5185,61.5733,7489.5
2022-12-21 13:45:00,67.49,67.51,67.46,67.47,7974.0,61.5733,61.5915,61.5459,61.555,7974.0
2022-12-21 13:50:00,67.47,67.52,67.47,67.52,4350.0,61.555,61.6006,61.555,61.6006,4350.0
2022-12-21 13:55:00,67.53,67.53,67.48,67.53,7699.5,61.6098,61.6098,61.5641,61.6098,7699.5
2022-12-21 14:00:00,67.53,67.59,67.52,67.58,7068.0,61.6098,61.6645,61.6006,61.6554,7068.0
2022-12-21 14:05:00,67.58,67.61,67.57,67.6,6570.0,61.6554,61.6827,61.6463,61.6736,6570.0
2022-12-21 14:10:00,67.6,67.63,67.57,67.6,5700.0,61.6736,61.701,61.6463,61.6736,5700.0
2022-12-21 14:15:00,67.6,67.62,67.57,67.58,2923.5,61.6736,61.6919,61.6463,61.6554,2923.5
2022-12-21 14:20:00,67.57,67.57,67.5,67.52,4650.0,61.6463,61.6463,61.5824,61.6006,4650.0
2022-12-21 14:25:00,67.5,67.53,67.45,67.47,4959.0,61.5824,61.6098,61.5368,61.555,4959.0
2022-12-21 14:30:00,67.45,67.52,67.44,67.52,5397.0,61.5368,61.6006,61.5276,61.6006,5397.0
2022-12-21 14:35:00,67.5,67.51,67.44,67.48,6081.0,61.5824,61.5915,61.5276,61.5641,6081.0
2022-12-21 14:40:00,67.48,67.49,67.44,67.46,6499.5,61.5641,61.5733,61.5276,61.5459,6499.5
2022-12-21 14:45:00,67.47,67.54,67.46,67.51,5331.0,61.555,61.6189,61.5459,61.5915,5331.0
2022-12-21 14:50:00,67.51,67.53,67.48,67.51,5467.5,61.5915,61.6098,61.5641,61.5915,5467.5
2022-12-21 14:55:00,67.51,67.53,67.47,67.53,7194.0,61.5915,61.6098,61.555,61.6098,7194.0
2022-12-21 15:00:00,67.53,67.57,67.53,67.55,7359.0,61.6098,61.6463,61.6098,61.628,7359.0
2022-12-21 15:05:00,67.55,67.55,67.44,67.46,9232.5,61.628,61.628,61.5276,61.5459,9232.5
2022-12-21 15:10:00,67.46,67.5,67.43,67.49,6826.5,61.5459,61.5824,61.5185,61.5733,6826.5
2022-12-21 15:15:00,67.49,67.52,67.44,67.45,17734.5,61.5733,61.6006,61.5276,61.5368,17734.5
2022-12-21 15:20:00,67.45,67.45,67.38,67.44,17652.0,61.5368,61.5368,61.4729,61.5276,17652.0
2022-12-21 15:25:00,67.43,67.48,67.43,67.45,7593.0,61.5185,61.5641,61.5185,61.5368,7593.0
2022-12-21 15:30:00,67.44,67.51,67.44,67.49,21684.0,61.5276,61.5915,61.5276,61.5733,21684.0
2022-12-21 15:35:00,67.47,67.53,67.45,67.51,17946.0,61.555,61.6098,61.5368,61.5915,17946.0
2022-12-21 15:40:00,67.51,67.52,67.43,67.47,14601.0,61.5915,61.6006,61.5185,61.555,14601.0
2022-12-21 15:45:00,67.47,67.49,67.39,67.49,31996.5,61.555,61.5733,61.482,61.5733,31996.5
2022-12-21 15:50:00,67.48,67.48,67.32,67.37,62676.0,61.5641,61.5641,61.4182,61.4638,62676.0
2022-12-21 15:55:00,67.38,67.38,67.29,67.36,112969.5,61.4729,61.4729,61.3908,61.4547,112969.5
2022-12-22 09:30:00,67.13,67.32,66.85,66.85,30333.0,61.2448,61.4182,60.9894,60.9894,30333.0
2022-12-22 09:35:00,66.78,66.9,66.67,66.73,12406.5,60.9255,61.035,60.8252,60.8799,12406.5
2022-12-22 09:40:00,66.77,66.91,66.73,66.91,8170.5,60.9164,61.0441,60.8799,61.0441,8170.5
2022-12-22 09:45:00,66.89,66.97,66.81,66.96,9004.5,61.0259,61.0989,60.9529,61.0897,9004.5
2022-12-22 09:50:00,66.93,66.97,66.79,66.81,16626.0,61.0624,61.0989,60.9346,60.9529,16626.0
2022-12-22 09:55:00,66.79,66.84,66.74,66.84,19129.5,60.9346,60.9803,60.889,60.9803,19129.5
2022-12-22 10:00:00,66.81,66.81,66.58,66.61,32196.0,60.9529,60.9529,60.743,60.7704,32196.0
2022-12-22 10:05:00,66.58,66.59,66.46,66.51,5059.5,60.743,60.7522,60.6336,60.6792,5059.5
2022-12-22 10:10:00,66.54,66.54,66.31,66.4,8661.0,60.7066,60.7066,60.4967,60.5788,8661.0
2022-12-22 10:15:00,66.43,66.55,66.43,66.52,6427.5,60.6062,60.7157,60.6062,60.6883,6427.5
2022-12-22 10:20:00,66.51,66.52,66.48,66.51,5367.0,60.6792,60.6883,60.6518,60.6792,5367.0
2022-12-22 10:25:00,66.52,66.64,66.52,66.53,6450.0,60.6883,60.7978,60.6883,60.6974,6450.0
2022-12-22 10:30:00,66.51,66.69,66.51,66.69,7297.5,60.6792,60.8434,60.6792,60.8434,7297.5
2022-12-22 10:35:00,66.67,66.67,66.6,66.62,4620.0,60.8252,60.8252,60.7613,60.7795,4620.0
2022-12-22 10:40:00,66.61,66.61,66.52,66.53,7596.0,60.7704,60.7704,60.6883,60.6974,7596.0
2022-12-22 10:45:00,66.5,66.57,66.46,66.5,17803.5,60.6701,60.7339,60.6336,60.6701,17803.5
2022-12-22 10:50:00,66.51,66.58,66.5,66.51,3925.5,60.6792,60.743,60.6701,60.6792,3925.5
2022-12-22 10:55:00,66.48,66.49,66.41,66.45,8386.5,60.6518,60.6609,60.5879,60.6244,8386.5
2022-12-22 11:00:00,66.43,66.44,66.36,66.37,7921.5,60.6062,60.6153,60.5423,60.5515,7921.5
2022-12-22 11:05:00,66.35,66.4,66.32,66.32,7650.0,60.5332,60.5788,60.5058,60.5058,7650.0
2022-12-22 11:10:00,66.31,66.32,66.23,66.26,6295.5,60.4967,60.5058,60.4237,60.4511,6295.5
2022-12-22 11:15:00,66.25,66.33,66.25,66.25,8773.5,60.442,60.515,60.442,60.442,8773.5
2022-12-22 11:20:00,66.26,66.34,66.24,66.33,9547.5,60.4511,60.5241,60.4329,60.515,9547.5
2022-12-22 11:25:00,66.3,66.31,66.24,66.3,14169.0,60.4876,60.4967,60.4329,60.4876,14169.0
2022-12-22 11:30:00,66.3,66.41,66.3,66.39,10548.0,60.4876,60.5879,60.4876,60.5697,10548.0
2022-12-22 11:35:00,66.41,66.45,66.33,66.33,7504.5,60.5879,60.6244,60.515,60.515,7504.5
2022-12-22 11:40:00,66.33,66.35,66.27,66.28,8370.0,60.515,60.5332,60.4602,60.4693,8370.0
2022-12-22 11:45:00,66.29,66.3,66.17,66.17,6150.0,60.4785,60.4876,60.369,60.369,6150.0
2022-12-22 11:50:00,66.17,66.23,66.15,66.18,7111.5,60.369,60.4237,60.3507,60.3781,7111.5
2022-12-22 11:55:00,66.18,66.21,66.15,66.19,10230.0,60.3781,60.4055,60.3507,60.3872,10230.0
2022-12-22 12:00:00,66.19,66.19,66.14,66.16,5143.5,60.3872,60.3872,60.3416,60.3599,5143.5
2022-12-22 12:05:00,66.15,66.19,66.15,66.18,6354.0,60.3507,60.3872,60.3507,60.3781,6354.0
2022-12-22 12:10:00,66.19,66.22,66.15,66.16,5599.5,60.3872,60.4146,60.3507,60.3599,5599.5
2022-12-22 12:15:00,66.15,66.16,66.06,66.12,5841.0,60.3507,60.3599,60.2686,60.3234,5841.0
2022-12-22 12:20:00,66.08,66.11,66.01,66.02,4540.5,60.2869,60.3142,60.223,60.2321,4540.5
2022-12-22 12:25:00,66.03,66.07,65.95,65.97,12795.0,60.2413,60.2778,60.1683,60.1865,12795.0
2022-12-22 12:30:00,65.98,66.0,65.92,65.92,6876.0,60.1956,60.2139,60.1409,60.1409,6876.0
2022-12-22 12:35:00,65.93,65.95,65.92,65.93,4621.5,60.15,60.1683,60.1409,60.15,4621.5
2022-12-22 12:40:00,65.94,65.94,65.87,65.89,7128.0,60.1592,60.1592,60.0953,60.1135,7128.0
2022-12-22 12:45:00,65.89,65.95,65.88,65.95,6936.0,60.1135,60.1683,60.1044,60.1683,6936.0
2022-12-22 12:50:00,65.96,65.97,65.93,65.93,6406.5,60.1774,60.1865,60.15,60.15,6406.5
2022-12-22 12:55:00,65.91,65.94,65.9,65.93,4602.0,60.1318,60.1592,60.1227,60.15,4602.0
2022-12-22 13:00:00,65.92,65.92,65.75,65.77,5400.0,60.1409,60.1409,59.9858,60.0041,5400.0
2022-12-22 13:05:00,65.73,65.77,65.73,65.76,8335.5,59.9676,60.0041,59.9676,59.9949,8335.5
2022-12-22 13:10:00,65.76,65.89,65.76,65.88,10113.0,59.9949,60.1135,59.9949,60.1044,10113.0
2022-12-22 13:15:00,65.87,65.88,65.79,65.84,5850.0,60.0953,60.1044,60.0223,60.0679,5850.0
2022-12-22 13:20:00,65.81,65.83,65.79,65.8,6028.5,60.0405,60.0588,60.0223,60.0314,6028.5
2022-12-22 13:25:00,65.81,65.81,65.76,65.77,8911.5,60.0405,60.0405,59.9949,60.0041,8911.5
2022-12-22 13:30:00,65.75,65.75,65.64,65.66,6205.5,59.9858,59.9858,59.8855,59.9037,6205.5
2022-12-22 13:35:00,65.67,65.72,65.63,65.72,8109.0,59.9128,59.9584,59.8763,59.9584,8109.0
2022-12-22 13:40:00,65.71,65.76,65.71,65.75,5698.5,59.9493,59.9949,59.9493,59.9858,5698.5
2022-12-22 13:45:00,65.75,65.81,65.75,65.77,3750.0,59.9858,60.0405,59.9858,60.0041,3750.0
2022-12-22 13:50:00,65.79,65.79,65.75,65.79,3157.5,60.0223,60.0223,59.9858,60.0223,3157.5
2022-12-22 13:55:00,65.79,65.81,65.71,65.76,7173.0,60.0223,60.0405,59.9493,59.9949,7173.0
2022-12-22 14:00:00,65.79,65.81,65.73,65.73,4192.5,60.0223,60.0405,59.9676,59.9676,4192.5
2022-12-22 14:05:00,65.75,65.77,65.73,65.75,5016.0,59.9858,60.0041,59.9676,59.9858,5016.0
2022-12-22 14:10:00,65.75,65.95,65.75,65.94,11493.0,59.9858,60.1683,59.9858,60.1592,11493.0
2022-12-22 14:15:00,65.95,66.0,65.88,65.98,11700.0,60.1683,60.2139,60.1044,60.1956,11700.0
2022-12-22 14:20:00,65.98,66.05,65.93,66.05,6681.0,60.1956,60.2595,60.15,60.2595,6681.0
2022-12-22 14:25:00,66.03,66.23,66.03,66.21,11890.5,60.2413,60.4237,60.2413,60.4055,11890.5
2022-12-22 14:30:00,66.23,66.31,66.2,66.31,6696.0,60.4237,60.4967,60.3964,60.4967,6696.0
2022-12-22 14:35:00,66.3,66.31,66.21,66.25,6375.0,60.4876,60.4967,60.4055,60.442,6375.0
2022-12-22 14:40:00,66.27,66.27,66.14,66.21,5358.0,60.4602,60.4602,60.3416,60.4055,5358.0
2022-12-22 14:45:00,66.21,66.29,66.2,66.29,5737.5,60.4055,60.4785,60.3964,60.4785,5737.5
2022-12-22 14:50:00,66.31,66.33,66.29,66.33,5434.5,60.4967,60.515,60.4785,60.515,5434.5
2022-12-22 14:55:00,66.33,66.41,66.33,66.39,6424.5,60.515,60.5879,60.515,60.5697,6424.5
2022-12-22 15:00:00,66.43,66.55,66.41,66.48,15420.0,60.6062,60.7157,60.5879,60.6518,15420.0
2022-12-22 15:05:00,66.47,66.58,66.44,66.55,9796.5,60.6427,60.743,60.6153,60.7157,9796.5
2022-12-22 15:10:00,66.54,66.54,66.43,66.43,7918.5,60.7066,60.7066,60.6062,60.6062,7918.5
2022-12-22 15:15:00,66.47,66.62,66.46,66.61,22038.0,60.6427,60.7795,60.6336,60.7704,22038.0
2022-12-22 15:20:00,66.62,66.71,66.62,66.71,25033.5,60.7795,60.8616,60.7795,60.8616,25033.5
2022-12-22 15:25:00,66.71,66.79,66.67,66.77,22105.5,60.8616,60.9346,60.8252,60.9164,22105.5
2022-12-22 15:30:00,66.79,66.8,66.64,66.64,21373.5,60.9346,60.9438,60.7978,60.7978,21373.5
2022-12-22 15:35:00,66.65,66.65,66.44,66.48,16407.0,60.8069,60.8069,60.6153,60.6518,16407.0
2022-12-22 15:40:00,66.48,66.48,66.33,66.41,22755.0,60.6518,60.6518,60.515,60.5879,22755.0
2022-12-22 15:45:00,66.41,66.48,66.37,66.48,16618.5,60.5879,60.6518,60.5515,60.6518,16618.5
2022-12-22 15:50:00,66.49,66.57,66.47,66.5,47925.0,60.6609,60.7339,60.6427,60.6701,47925.0
2022-12-22 15:55:00,66.47,66.57,66.44,66.56,134812.5,60.6427,60.7339,60.6153,60.7248,134812.5
2022-12-23 09:30:00,66.51,66.71,66.5,66.71,18585.0,60.6792,60.8616,60.6701,60.8616,18585.0
2022-12-23 09:35:00,66.64,66.64,66.35,66.35,2335.5,60.7978,60.7978,60.5332,60.5332,2335.5
2022-12-23 09:40:00,66.42,66.5,66.39,66.41,2250.0,60.5971,60.6701,60.5697,60.5879,2250.0
2022-12-23 09:45:00,66.4,66.4,66.23,66.28,2449.5,60.5788,60.5788,60.4237,60.4693,2449.5
2022-12-23 09:50:00,66.31,66.31,66.21,66.3,6966.0,60.4967,60.4967,60.4055,60.4876,6966.0
2022-12-23 09:55:00,66.23,66.27,66.2,66.27,4882.5,60.4237,60.4602,60.3964,60.4602,4882.5
2022-12-23 10:00:00,66.31,66.67,66.25,66.38,10713.0,60.4967,60.8252,60.442,60.5606,10713.0
2022-12-23 10:05:00,66.41,66.49,66.32,66.48,12813.0,60.5879,60.6609,60.5058,60.6518,12813.0
2022-12-23 10:10:00,66.5,66.58,66.47,66.49,6115.5,60.6701,60.743,60.6427,60.6609,6115.5
2022-12-23 10:15:00,66.53,66.75,66.47,66.73,26977.5,60.6974,60.8981,60.6427,60.8799,26977.5
2022-12-23 10:20:00,66.77,66.78,66.71,66.78,4065.0,60.9164,60.9255,60.8616,60.9255,4065.0
2022-12-23 10:25:00,66.79,66.82,66.73,66.77,3289.5,60.9346,60.962,60.8799,60.9164,3289.5
2022-12-23 10:30:00,66.79,66.83,66.75,66.82,5446.5,60.9346,60.9711,60.8981,60.962,5446.5
2022-12-23 10:35:00,66.83,66.85,66.74,66.77,9139.5,60.9711,60.9894,60.889,60.9164,9139.5
2022-12-23 10:40:00,66.76,66.76,66.67,66.73,8382.0,60.9073,60.9073,60.8252,60.8799,8382.0
2022-12-23 10:45:00,66.66,66.71,66.59,66.63,5059.5,60.816,60.8616,60.7522,60.7887,5059.5
2022-12-23 10:50:00,66.61,66.61,66.51,66.61,5037.0,60.7704,60.7704,60.6792,60.7704,5037.0
2022-12-23 10:55:00,66.62,66.71,66.62,66.7,6000.0,60.7795,60.8616,60.7795,60.8525,6000.0
2022-12-23 11:00:00,66.67,66.75,66.67,66.74,3150.0,60.8252,60.8981,60.8252,60.889,3150.0
2022-12-23 11:05:00,66.75,66.82,66.74,66.82,4245.0,60.8981,60.962,60.889,60.962,4245.0
2022-12-23 11:10:00,66.83,66.89,66.8,66.85,5931.0,60.9711,61.0259,60.9438,60.9894,5931.0
2022-12-23 11:15:00,66.85,66.92,66.83,66.91,4258.5,60.9894,61.0532,60.9711,61.0441,4258.5
2022-12-23 11:20:00,66.88,66.93,66.88,66.92,4440.0,61.0167,61.0624,61.0167,61.0532,4440.0
2022-12-23 11:25:00,66.94,66.98,66.92,66.98,4543.5,61.0715,61.108,61.0532,61.108,4543.5
2022-12-23 11:30:00,67.0,67.08,66.98,66.98,6762.0,61.1262,61.1992,61.108,61.108,6762.0
2022-12-23 11:35:00,66.97,67.08,66.97,67.07,3664.5,61.0989,61.1992,61.0989,61.1901,3664.5
2022-12-23 11:40:00,67.08,67.12,67.07,67.09,2313.0,61.1992,61.2357,61.1901,61.2083,2313.0
2022-12-23 11:45:00,67.11,67.11,67.05,67.08,3970.5,61.2266,61.2266,61.1718,61.1992,3970.5
2022-12-23 11:50:00,67.09,67.14,67.05,67.13,12684.0,61.2083,61.254,61.1718,61.2448,12684.0
2022-12-23 11:55:00,67.11,67.15,67.09,67.12,2754.0,61.2266,61.2631,61.2083,61.2357,2754.0
2022-12-23 12:00:00,67.13,67.19,67.13,67.16,4501.5,61.2448,61.2996,61.2448,61.2722,4501.5
2022-12-23 12:05:00,67.16,67.16,67.09,67.13,3007.5,61.2722,61.2722,61.2083,61.2448,3007.5
2022-12-23 12:10:00,67.13,67.17,67.12,67.15,6597.0,61.2448,61.2813,61.2357,61.2631,6597.0
2022-12-23 12:15:00,67.17,67.26,67.14,67.25,9087.0,61.2813,61.3634,61.254,61.3543,9087.0
2022-12-23 12:20:00,67.25,67.3,67.23,67.25,6000.0,61.3543,61.3999,61.3361,61.3543,6000.0
2022-12-23 12:25:00,67.24,67.24,67.19,67.19,6234.0,61.3452,61.3452,61.2996,61.2996,6234.0
2022-12-23 12:30:00,67.19,67.31,67.19,67.3,4977.0,61.2996,61.409,61.2996,61.3999,4977.0
2022-12-23 12:35:00,67.3,67.35,67.29,67.35,3807.0,61.3999,61.4455,61.3908,61.4455,3807.0
2022-12-23 12:40:00,67.34,67.34,67.21,67.21,8869.5,61.4364,61.4364,61.3178,61.3178,8869.5
2022-12-23 12:45:00,67.23,67.3,67.23,67.3,7416.0,61.3361,61.3999,61.3361,61.3999,7416.0
2022-12-23 12:50:00,67.26,67.28,67.23,67.25,3810.0,61.3634,61.3817,61.3361,61.3543,3810.0
2022-12-23 12:55:00,67.25,67.27,67.22,67.23,5457.0,61.3543,61.3726,61.3269,61.3361,5457.0
2022-12-23 13:00:00,67.21,67.27,67.2,67.27,3900.0,61.3178,61.3726,61.3087,61.3726,3900.0
2022-12-23 13:05:00,67.27,67.29,67.24,67.29,3075.0,61.3726,61.3908,61.3452,61.3908,3075.0
2022-12-23 13:10:00,67.26,67.26,67.18,67.18,2700.0,61.3634,61.3634,61.2904,61.2904,2700.0
2022-12-23 13:15:00,67.2,67.26,67.19,67.24,7401.0,61.3087,61.3634,61.2996,61.3452,7401.0
2022-12-23 13:20:00,67.25,67.25,67.22,67.24,3694.5,61.3543,61.3543,61.3269,61.3452,3694.5
2022-12-23 13:25:00,67.21,67.26,67.19,67.26,3150.0,61.3178,61.3634,61.2996,61.3634,3150.0
2022-12-23 13:30:00,67.27,67.29,67.27,67.28,2400.0,61.3726,61.3908,61.3726,61.3817,2400.0
2022-12-23 13:35:00,67.29,67.29,67.24,67.24,1788.0,61.3908,61.3908,61.3452,61.3452,1788.0
2022-12-23 13:40:00,67.24,67.26,67.2,67.2,3129.0,61.3452,61.3634,61.3087,61.3087,3129.0
2022-12-23 13:45:00,67.18,67.18,67.09,67.15,3600.0,61.2904,61.2904,61.2083,61.2631,3600.0
2022-12-23 13:50:00,67.13,67.16,67.12,67.13,4057.5,61.2448,61.2722,61.2357,61.2448,4057.5
2022-12-23 13:55:00,67.13,67.13,67.08,67.12,2556.0,61.2448,61.2448,61.1992,61.2357,2556.0
2022-12-23 14:00:00,67.09,67.12,67.08,67.09,4650.0,61.2083,61.2357,61.1992,61.2083,4650.0
2022-12-23 14:05:00,67.11,67.14,67.09,67.09,2134.5,61.2266,61.254,61.2083,61.2083,2134.5
2022-12-23 14:10:00,67.11,67.15,67.1,67.11,3852.0,61.2266,61.2631,61.2175,61.2266,3852.0
2022-12-23 14:15:00,67.13,67.18,67.09,67.17,4876.5,61.2448,61.2904,61.2083,61.2813,4876.5
2022-12-23 14:20:00,67.18,67.2,67.15,67.16,3190.5,61.2904,61.3087,61.2631,61.2722,3190.5
2022-12-23 14:25:00,67.18,67.19,67.13,67.13,3681.0,61.2904,61.2996,61.2448,61.2448,3681.0
2022-12-23 14:30:00,67.14,67.29,67.14,67.29,8641.5,61.254,61.3908,61.254,61.3908,8641.5
2022-12-23 14:35:00,67.27,67.31,67.26,67.29,4050.0,61.3726,61.409,61.3634,61.3908,4050.0
2022-12-23 14:40:00,67.29,67.3,67.25,67.27,4369.5,61.3908,61.3999,61.3543,61.3726,4369.5
2022-12-23 14:45:00,67.27,67.3,67.25,67.27,7131.0,61.3726,61.3999,61.3543,61.3726,7131.0
2022-12-23 14:50:00,67.28,67.32,67.27,67.31,5487.0,61.3817,61.4182,61.3726,61.409,5487.0
2022-12-23 14:55:00,67.31,67.34,67.3,67.33,5010.0,61.409,61.4364,61.3999,61.4273,5010.0
2022-12-23 15:00:00,67.33,67.39,67.33,67.37,4888.5,61.4273,61.482,61.4273,61.4638,4888.5
2022-12-23 15:05:00,67.37,67.37,67.33,67.33,4449.0,61.4638,61.4638,61.4273,61.4273,4449.0
2022-12-23 15:10:00,67.34,67.37,67.33,67.34,6279.0,61.4364,61.4638,61.4273,61.4364,6279.0
2022-12-23 15:15:00,67.34,67.39,67.33,67.37,6975.0,61.4364,61.482,61.4273,61.4638,6975.0
2022-12-23 15:20:00,67.38,67.38,67.29,67.3,5925.0,61.4729,61.4729,61.3908,61.3999,5925.0
2022-12-23 15:25:00,67.3,67.32,67.27,67.28,8889.0,61.3999,61.4182,61.3726,61.3817,8889.0
2022-12-23 15:30:00,67.28,67.28,67.09,67.11,30912.0,61.3817,61.3817,61.2083,61.2266,30912.0
2022-12-23 15:35:00,67.1,67.1,66.97,66.99,11176.5,61.2175,61.2175,61.0989,61.1171,11176.5
2022-12-23 15:40:00,67.01,67.1,67.01,67.1,12531.0,61.1353,61.2175,61.1353,61.2175,12531.0
2022-12-23 15:45:00,67.08,67.13,67.08,67.12,17221.5,61.1992,61.2448,61.1992,61.2357,17221.5
2022-12-23 15:50:00,67.12,67.13,66.96,67.02,113637.0,61.2357,61.2448,61.0897,61.1445,113637.0
2022-12-23 15:55:00,67.02,67.04,66.99,67.03,95131.5,61.1445,61.1627,61.1171,61.1536,95131.5
2022-12-27 09:30:00,67.16,67.39,67.03,67.2,30277.5,61.2722,61.482,61.1536,61.3087,30277.5
2022-12-27 09:35:00,67.15,67.29,67.03,67.25,12138.0,61.2631,61.3908,61.1536,61.3543,12138.0
2022-12-27 09:40:00,67.17,67.42,67.17,67.42,5850.0,61.2813,61.5094,61.2813,61.5094,5850.0
2022-12-27 09:45:00,67.42,67.42,67.2,67.21,2968.5,61.5094,61.5094,61.3087,61.3178,2968.5
2022-12-27 09:50:00,67.15,67.31,67.1,67.31,5787.0,61.2631,61.409,61.2175,61.409,5787.0
2022-12-27 09:55:00,67.3,67.31,67.19,67.2,9717.0,61.3999,61.409,61.2996,61.3087,9717.0
2022-12-27 10:00:00,67.18,67.23,66.99,67.08,8289.0,61.2904,61.3361,61.1171,61.1992,8289.0
2022-12-27 10:05:00,67.11,67.14,67.05,67.09,5085.0,61.2266,61.254,61.1718,61.2083,5085.0
2022-12-27 10:10:00,67.13,67.24,67.12,67.24,8407.5,61.2448,61.3452,61.2357,61.3452,8407.5
2022-12-27 10:15:00,67.23,67.38,67.16,67.35,19312.5,61.3361,61.4729,61.2722,61.4455,19312.5
2022-12-27 10:20:00,67.33,67.44,67.33,67.35,6804.0,61.4273,61.5276,61.4273,61.4455,6804.0
2022-12-27 10:25:00,67.33,67.36,67.29,67.3,2850.0,61.4273,61.4547,61.3908,61.3999,2850.0
2022-12-27 10:30:00,67.29,67.33,67.28,67.33,2250.0,61.3908,61.4273,61.3817,61.4273,2250.0
2022-12-27 10:35:00,67.29,67.33,67.27,67.33,4864.5,61.3908,61.4273,61.3726,61.4273,4864.5
2022-12-27 10:40:00,67.31,67.31,67.19,67.19,6849.0,61.409,61.409,61.2996,61.2996,6849.0
2022-12-27 10:45:00,67.23,67.25,67.19,67.21,2101.5,61.3361,61.3543,61.2996,61.3178,2101.5
2022-12-27 10:50:00,67.21,67.21,67.15,67.15,4903.5,61.3178,61.3178,61.2631,61.2631,4903.5
2022-12-27 10:55:00,67.13,67.14,67.03,67.03,6358.5,61.2448,61.254,61.1536,61.1536,6358.5
2022-12-27 11:00:00,67.01,67.12,67.01,67.12,9549.0,61.1353,61.2357,61.1353,61.2357,9549.0
2022-12-27 11:05:00,67.05,67.09,67.01,67.07,4651.5,61.1718,61.2083,61.1353,61.1901,4651.5
2022-12-27 11:10:00,67.07,67.09,67.01,67.01,4333.5,61.1901,61.2083,61.1353,61.1353,4333.5
2022-12-27 11:15:00,67.01,67.05,66.94,66.95,12061.5,61.1353,61.1718,61.0715,61.0806,12061.5
2022-12-27 11:20:00,66.95,67.01,66.87,66.99,8013.0,61.0806,61.1353,61.0076,61.1171,8013.0
2022-12-27 11:25:00,66.99,67.01,66.95,67.01,5512.5,61.1171,61.1353,61.0806,61.1353,5512.5
2022-12-27 11:30:00,67.01,67.04,67.0,67.01,6790.5,61.1353,61.1627,61.1262,61.1353,6790.5
2022-12-27 11:35:00,67.0,67.03,66.95,66.99,9345.0,61.1262,61.1536,61.0806,61.1171,9345.0
2022-12-27 11:40:00,66.97,67.02,66.95,66.99,8164.5,61.0989,61.1445,61.0806,61.1171,8164.5
2022-12-27 11:45:00,67.0,67.02,66.97,66.97,3598.5,61.1262,61.1445,61.0989,61.0989,3598.5
2022-12-27 11:50:00,66.98,67.09,66.97,67.07,11772.0,61.108,61.2083,61.0989,61.1901,11772.0
2022-12-27 11:55:00,67.05,67.14,67.05,67.13,5551.5,61.1718,61.254,61.1718,61.2448,5551.5
2022-12-27 12:00:00,67.13,67.19,67.13,67.18,3750.0,61.2448,61.2996,61.2448,61.2904,3750.0
2022-12-27 12:05:00,67.19,67.2,67.11,67.12,4650.0,61.2996,61.3087,61.2266,61.2357,4650.0
2022-12-27 12:10:00,67.11,67.19,67.11,67.19,8793.0,61.2266,61.2996,61.2266,61.2996,8793.0
2022-12-27 12:15:00,67.19,67.23,67.18,67.19,3111.0,61.2996,61.3361,61.2904,61.2996,3111.0
2022-12-27 12:20:00,67.19,67.19,67.14,67.17,4644.0,61.2996,61.2996,61.254,61.2813,4644.0
2022-12-27 12:25:00,67.15,67.17,67.11,67.13,4050.0,61.2631,61.2813,61.2266,61.2448,4050.0
2022-12-27 12:30:00,67.13,67.13,67.1,67.11,1200.0,61.2448,61.2448,61.2175,61.2266,1200.0
2022-12-27 12:35:00,67.12,67.15,67.1,67.14,2850.0,61.2357,61.2631,61.2175,61.254,2850.0
2022-12-27 12:40:00,67.15,67.18,67.13,67.14,5100.0,61.2631,61.2904,61.2448,61.254,5100.0
2022-12-27 12:45:00,67.13,67.13,67.05,67.07,9720.0,61.2448,61.2448,61.1718,61.1901,9720.0
2022-12-27 12:50:00,67.05,67.11,67.05,67.07,10360.5,61.1718,61.2266,61.1718,61.1901,10360.5
2022-12-27 12:55:00,67.1,67.13,67.09,67.12,3600.0,61.2175,61.2448,61.2083,61.2357,3600.0
2022-12-27 13:00:00,67.13,67.2,67.13,67.19,3450.0,61.2448,61.3087,61.2448,61.2996,3450.0
2022-12-27 13:05:00,67.17,67.21,67.16,67.19,2700.0,61.2813,61.3178,61.2722,61.2996,2700.0
2022-12-27 13:10:00,67.2,67.21,67.11,67.17,18408.0,61.3087,61.3178,61.2266,61.2813,18408.0
2022-12-27 13:15:00,67.17,67.22,67.13,67.13,25023.0,61.2813,61.3269,61.2448,61.2448,25023.0
2022-12-27 13:20:00,67.13,67.15,67.11,67.13,5887.5,61.2448,61.2631,61.2266,61.2448,5887.5
2022-12-27 13:25:00,67.14,67.17,67.11,67.11,5250.0,61.254,61.2813,61.2266,61.2266,5250.0
2022-12-27 13:30:00,67.11,67.11,67.05,67.07,5602.5,61.2266,61.2266,61.1718,61.1901,5602.5
2022-12-27 13:35:00,67.07,67.07,66.94,66.99,6600.0,61.1901,61.1901,61.0715,61.1171,6600.0
2022-12-27 13:40:00,66.99,67.05,66.99,67.01,16096.5,61.1171,61.1718,61.1171,61.1353,16096.5
2022-12-27 13:45:00,66.99,67.0,66.95,66.97,8289.0,61.1171,61.1262,61.0806,61.0989,8289.0
2022-12-27 13:50:00,66.97,66.97,66.9,66.9,8631.0,61.0989,61.0989,61.035,61.035,8631.0
2022-12-27 13:55:00,66.9,66.9,66.74,66.79,37708.5,61.035,61.035,60.889,60.9346,37708.5
2022-12-27 14:00:00,66.79,66.85,66.76,66.81,21222.0,60.9346,60.9894,60.9073,60.9529,21222.0
2022-12-27 14:05:00,66.8,66.89,66.77,66.87,19900.5,60.9438,61.0259,60.9164,61.0076,19900.5
2022-12-27 14:10:00,66.87,66.87,66.81,66.81,5365.5,61.0076,61.0076,60.9529,60.9529,5365.5
2022-12-27 14:15:00,66.81,66.81,66.72,66.75,15043.5,60.9529,60.9529,60.8708,60.8981,15043.5
2022-12-27 14:20:00,66.74,66.82,66.71,66.79,7956.0,60.889,60.962,60.8616,60.9346,7956.0
2022-12-27 14:25:00,66.81,66.81,66.75,66.76,4048.5,60.9529,60.9529,60.8981,60.9073,4048.5
2022-12-27 14:30:00,66.76,66.78,66.71,66.78,5073.0,60.9073,60.9255,60.8616,60.9255,5073.0
2022-12-27 14:35:00,66.79,66.81,66.76,66.79,9063.0,60.9346,60.9529,60.9073,60.9346,9063.0
2022-12-27 14:40:00,66.78,66.85,66.76,66.85,8659.5,60.9255,60.9894,60.9073,60.9894,8659.5
2022-12-27 14:45:00,66.85,66.91,66.83,66.9,9217.5,60.9894,61.0441,60.9711,61.035,9217.5
2022-12-27 14:50:00,66.89,66.93,66.87,66.9,6960.0,61.0259,61.0624,61.0076,61.035,6960.0
2022-12-27 14:55:00,66.89,66.91,66.87,66.88,3594.0,61.0259,61.0441,61.0076,61.0167,3594.0
2022-12-27 15:00:00,66.9,66.94,66.9,66.93,9370.5,61.035,61.0715,61.035,61.0624,9370.5
2022-12-27 15:05:00,66.93,66.95,66.93,66.94,7641.0,61.0624,61.0806,61.0624,61.0715,7641.0
2022-12-27 15:10:00,66.95,66.99,66.94,66.98,6532.5,61.0806,61.1171,61.0715,61.108,6532.5
2022-12-27 15:15:00,66.97,67.02,66.97,67.01,8911.5,61.0989,61.1445,61.0989,61.1353,8911.5
2022-12-27 15:20:00,67.01,67.03,66.97,66.97,9690.0,61.1353,61.1536,61.0989,61.0989,9690.0
2022-12-27 15:25:00,66.97,66.98,66.94,66.95,5913.0,61.0989,61.108,61.0715,61.0806,5913.0
2022-12-27 15:30:00,66.96,67.03,66.92,66.94,11329.5,61.0897,61.1536,61.0532,61.0715,11329.5
2022-12-27 15:35:00,66.94,66.97,66.89,66.97,14226.0,61.0715,61.0989,61.0259,61.0989,14226.0
2022-12-27 15:40:00,66.97,66.98,66.9,66.95,12844.5,61.0989,61.108,61.035,61.0806,12844.5
2022-12-27 15:45:00,66.95,66.96,66.91,66.95,20929.5,61.0806,61.0897,61.0441,61.0806,20929.5
2022-12-27 15:50:00,66.95,66.95,66.81,66.86,41808.0,61.0806,61.0806,60.9529,60.9985,41808.0
2022-12-27 15:55:00,66.86,66.94,66.83,66.87,114412.5,60.9985,61.0715,60.9711,61.0076,114412.5
2022-12-28 09:30:00,67.13,67.13,66.9,66.92,21120.0,61.2448,61.2448,61.035,61.0532,21120.0
2022-12-28 09:35:00,66.99,67.19,66.98,67.03,4050.0,61.1171,61.2996,61.108,61.1536,4050.0
2022-12-28 09:40:00,67.11,67.2,67.05,67.17,5031.0,61.2266,61.3087,61.1718,61.2813,5031.0
2022-12-28 09:45:00,67.16,67.22,67.12,67.13,6519.0,61.2722,61.3269,61.2357,61.2448,6519.0
2022-12-28 09:50:00,67.11,67.11,66.86,66.95,5193.0,61.2266,61.2266,60.9985,61.0806,5193.0
2022-12-28 09:55:00,66.93,66.97,66.89,66.94,6750.0,61.0624,61.0989,61.0259,61.0715,6750.0
2022-12-28 10:00:00,66.91,67.07,66.85,67.0,6150.0,61.0441,61.1901,60.9894,61.1262,6150.0
2022-12-28 10:05:00,67.01,67.02,66.93,66.97,5436.0,61.1353,61.1445,61.0624,61.0989,5436.0
2022-12-28 10:10:00,66.91,66.96,66.89,66.94,3526.5,61.0441,61.0897,61.0259,61.0715,3526.5
2022-12-28 10:15:00,66.95,67.0,66.91,66.97,4500.0,61.0806,61.1262,61.0441,61.0989,4500.0
2022-12-28 10:20:00,66.94,67.01,66.93,67.0,4950.0,61.0715,61.1353,61.0624,61.1262,4950.0
2022-12-28 10:25:00,66.97,66.97,66.67,66.67,5464.5,61.0989,61.0989,60.8252,60.8252,5464.5
2022-12-28 10:30:00,66.66,66.75,66.66,66.75,7023.0,60.816,60.8981,60.816,60.8981,7023.0
2022-12-28 10:35:00,66.72,66.76,66.71,66.72,17688.0,60.8708,60.9073,60.8616,60.8708,17688.0
2022-12-28 10:40:00,66.73,66.73,66.61,66.63,15778.5,60.8799,60.8799,60.7704,60.7887,15778.5
2022-12-28 10:45:00,66.63,66.63,66.55,66.57,6331.5,60.7887,60.7887,60.7157,60.7339,6331.5
2022-12-28 10:50:00,66.55,66.55,66.44,66.5,8241.0,60.7157,60.7157,60.6153,60.6701,8241.0
2022-12-28 10:55:00,66.51,66.51,66.35,66.37,26103.0,60.6792,60.6792,60.5332,60.5515,26103.0
2022-12-28 11:00:00,66.36,66.44,66.36,66.41,11632.5,60.5423,60.6153,60.5423,60.5879,11632.5
2022-12-28 11:05:00,66.42,66.42,66.13,66.21,24585.0,60.5971,60.5971,60.3325,60.4055,24585.0
2022-12-28 11:10:00,66.2,66.39,66.19,66.32,6795.0,60.3964,60.5697,60.3872,60.5058,6795.0
2022-12-28 11:15:00,66.29,66.42,66.27,66.41,10950.0,60.4785,60.5971,60.4602,60.5879,10950.0
2022-12-28 11:20:00,66.39,66.47,66.39,66.42,3900.0,60.5697,60.6427,60.5697,60.5971,3900.0
2022-12-28 11:25:00,66.45,66.45,66.33,66.37,19920.0,60.6244,60.6244,60.515,60.5515,19920.0
2022-12-28 11:30:00,66.39,66.45,66.35,66.45,4126.5,60.5697,60.6244,60.5332,60.6244,4126.5
2022-12-28 11:35:00,66.46,66.49,66.41,66.47,4869.0,60.6336,60.6609,60.5879,60.6427,4869.0
2022-12-28 11:40:00,66.49,66.53,66.45,66.53,5911.5,60.6609,60.6974,60.6244,60.6974,5911.5
2022-12-28 11:45:00,66.52,66.52,66.43,66.44,2550.0,60.6883,60.6883,60.6062,60.6153,2550.0
2022-12-28 11:50:00,66.42,66.54,66.42,66.5,7054.5,60.5971,60.7066,60.5971,60.6701,7054.5
2022-12-28 11:55:00,66.42,66.45,66.4,66.41,2716.5,60.5971,60.6244,60.5788,60.5879,2716.5
2022-12-28 12:00:00,66.41,66.41,66.33,66.33,5143.5,60.5879,60.5879,60.515,60.515,5143.5
2022-12-28 12:05:00,66.31,66.37,66.3,66.37,3825.0,60.4967,60.5515,60.4876,60.5515,3825.0
2022-12-28 12:10:00,66.36,66.36,66.29,66.29,6450.0,60.5423,60.5423,60.4785,60.4785,6450.0
2022-12-28 12:15:00,66.31,66.31,66.17,66.17,9880.5,60.4967,60.4967,60.369,60.369,9880.5
2022-12-28 12:20:00,66.16,66.17,66.1,66.12,6121.5,60.3599,60.369,60.3051,60.3234,6121.5
2022-12-28 12:25:00,66.13,66.21,66.13,66.21,4149.0,60.3325,60.4055,60.3325,60.4055,4149.0
2022-12-28 12:30:00,66.21,66.36,66.21,66.36,5400.0,60.4055,60.5423,60.4055,60.5423,5400.0
2022-12-28 12:35:00,66.35,66.41,66.33,66.33,3351.0,60.5332,60.5879,60.515,60.515,3351.0
2022-12-28 12:40:00,66.35,66.38,66.32,66.38,3144.0,60.5332,60.5606,60.5058,60.5606,3144.0
2022-12-28 12:45:00,66.39,66.49,66.39,66.49,7501.5,60.5697,60.6609,60.5697,60.6609,7501.5
2022-12-28 12:50:00,66.49,66.51,66.47,66.51,5395.5,60.6609,60.6792,60.6427,60.6792,5395.5
2022-12-28 12:55:00,66.52,66.57,66.49,66.55,6552.0,60.6883,60.7339,60.6609,60.7157,6552.0
2022-12-28 13:00:00,66.54,66.59,66.53,66.58,7830.0,60.7066,60.7522,60.6974,60.743,7830.0
2022-12-28 13:05:00,66.58,66.61,66.56,66.57,12463.5,60.743,60.7704,60.7248,60.7339,12463.5
2022-12-28 13:10:00,66.57,66.63,66.55,66.57,8035.5,60.7339,60.7887,60.7157,60.7339,8035.5
2022-12-28 13:15:00,66.57,66.57,66.52,66.53,5287.5,60.7339,60.7339,60.6883,60.6974,5287.5
2022-12-28 13:20:00,66.54,66.54,66.47,66.52,8451.0,60.7066,60.7066,60.6427,60.6883,8451.0
2022-12-28 13:25:00,66.51,66.58,66.5,66.56,10038.0,60.6792,60.743,60.6701,60.7248,10038.0
2022-12-28 13:30:00,66.55,66.55,66.4,66.4,4752.0,60.7157,60.7157,60.5788,60.5788,4752.0
2022-12-28 13:35:00,66.4,66.4,66.37,66.37,4200.0,60.5788,60.5788,60.5515,60.5515,4200.0
2022-12-28 13:40:00,66.35,66.38,66.33,66.38,12924.0,60.5332,60.5606,60.515,60.5606,12924.0
2022-12-28 13:45:00,66.38,66.43,66.38,66.41,5331.0,60.5606,60.6062,60.5606,60.5879,5331.0
2022-12-28 13:50:00,66.39,66.44,66.38,66.43,5523.0,60.5697,60.6153,60.5606,60.6062,5523.0
2022-12-28 13:55:00,66.43,66.43,66.38,66.39,4386.0,60.6062,60.6062,60.5606,60.5697,4386.0
2022-12-28 14:00:00,66.39,66.42,66.37,66.41,4062.0,60.5697,60.5971,60.5515,60.5879,4062.0
2022-12-28 14:05:00,66.39,66.42,66.33,66.33,10215.0,60.5697,60.5971,60.515,60.515,10215.0
2022-12-28 14:10:00,66.35,66.39,66.32,66.39,3750.0,60.5332,60.5697,60.5058,60.5697,3750.0
2022-12-28 14:15:00,66.37,66.37,66.29,66.3,5539.5,60.5515,60.5515,60.4785,60.4876,5539.5
2022-12-28 14:20:00,66.29,66.31,66.27,66.3,5107.5,60.4785,60.4967,60.4602,60.4876,5107.5
2022-12-28 14:25:00,66.31,66.38,66.28,66.34,6201.0,60.4967,60.5606,60.4693,60.5241,6201.0
2022-12-28 14:30:00,66.35,66.44,66.35,66.35,4800.0,60.5332,60.6153,60.5332,60.5332,4800.0
2022-12-28 14:35:00,66.35,66.44,66.35,66.44,4134.0,60.5332,60.6153,60.5332,60.6153,4134.0
2022-12-28 14:40:00,66.43,66.51,66.43,66.51,8512.5,60.6062,60.6792,60.6062,60.6792,8512.5
2022-12-28 14:45:00,66.51,66.53,66.45,66.46,6609.0,60.6792,60.6974,60.6244,60.6336,6609.0
2022-12-28 14:50:00,66.46,66.47,66.41,66.42,6300.0,60.6336,60.6427,60.5879,60.5971,6300.0
2022-12-28 14:55:00,66.43,66.45,66.38,66.4,6150.0,60.6062,60.6244,60.5606,60.5788,6150.0
2022-12-28 15:00:00,66.4,66.41,66.32,66.33,5925.0,60.5788,60.5879,60.5058,60.515,5925.0
2022-12-28 15:05:00,66.34,66.34,66.27,66.28,10234.5,60.5241,60.5241,60.4602,60.4693,10234.5
2022-12-28 15:10:00,66.27,66.27,66.2,66.22,12394.5,60.4602,60.4602,60.3964,60.4146,12394.5
2022-12-28 15:15:00,66.23,66.35,66.23,66.32,21823.5,60.4237,60.5332,60.4237,60.5058,21823.5
2022-12-28 15:20:00,66.33,66.34,66.24,66.24,7753.5,60.515,60.5241,60.4329,60.4329,7753.5
2022-12-28 15:25:00,66.25,66.3,66.23,66.28,11944.5,60.442,60.4876,60.4237,60.4693,11944.5
2022-12-28 15:30:00,66.27,66.35,66.25,66.26,9429.0,60.4602,60.5332,60.442,60.4511,9429.0
2022-12-28 15:35:00,66.26,66.32,66.26,66.3,10365.0,60.4511,60.5058,60.4511,60.4876,10365.0
2022-12-28 15:40:00,66.29,66.29,66.19,66.2,13674.0,60.4785,60.4785,60.3872,60.3964,13674.0
2022-12-28 15:45:00,66.19,66.25,66.16,66.23,17173.5,60.3872,60.442,60.3599,60.4237,17173.5
2022-12-28 15:50:00,66.23,66.33,66.2,66.23,42702.0,60.4237,60.515,60.3964,60.4237,42702.0
2022-12-28 15:55:00,66.22,66.26,66.17,66.17,90232.5,60.4146,60.4511,60.369,60.369,90232.5
2022-12-29 09:30:00,66.57,66.57,66.37,66.4,22443.0,60.7339,60.7339,60.5515,60.5788,22443.0
2022-12-29 09:35:00,66.38,66.53,66.36,66.5,1950.0,60.5606,60.6974,60.5423,60.6701,1950.0
2022-12-29 09:40:00,66.6,66.66,66.49,66.49,1650.0,60.7613,60.816,60.6609,60.6609,1650.0
2022-12-29 09:45:00,66.48,66.55,66.43,66.49,3468.0,60.6518,60.7157,60.6062,60.6609,3468.0
2022-12-29 09:50:00,66.5,66.5,66.32,66.36,2550.0,60.6701,60.6701,60.5058,60.5423,2550.0
2022-12-29 09:55:00,66.36,66.43,66.31,66.35,5250.0,60.5423,60.6062,60.4967,60.5332,5250.0
2022-12-29 10:00:00,66.35,66.39,66.32,66.35,8163.0,60.5332,60.5697,60.5058,60.5332,8163.0
2022-12-29 10:05:00,66.37,66.49,66.33,66.45,9298.5,60.5515,60.6609,60.515,60.6244,9298.5
2022-12-29 10:10:00,66.45,66.53,66.45,66.53,6537.0,60.6244,60.6974,60.6244,60.6974,6537.0
2022-12-29 10:15:00,66.52,66.54,66.41,66.43,4936.5,60.6883,60.7066,60.5879,60.6062,4936.5
2022-12-29 10:20:00,66.43,66.49,66.37,66.38,6090.0,60.6062,60.6609,60.5515,60.5606,6090.0
2022-12-29 10:25:00,66.33,66.34,66.24,66.24,7563.0,60.515,60.5241,60.4329,60.4329,7563.0
2022-12-29 10:30:00,66.24,66.25,66.19,66.24,10510.5,60.4329,60.442,60.3872,60.4329,10510.5
2022-12-29 10:35:00,66.23,66.25,66.09,66.11,10302.0,60.4237,60.442,60.296,60.3142,10302.0
2022-12-29 10:40:00,66.13,66.13,66.0,66.03,9012.0,60.3325,60.3325,60.2139,60.2413,9012.0
2022-12-29 10:45:00,66.0,66.0,65.87,65.87,7405.5,60.2139,60.2139,60.0953,60.0953,7405.5
2022-12-29 10:50:00,65.89,65.93,65.75,65.75,26199.0,60.1135,60.15,59.9858,59.9858,26199.0
2022-12-29 10:55:00,65.77,65.9,65.75,65.86,55594.5,60.0041,60.1227,59.9858,60.0862,55594.5
2022-12-29 11:00:00,65.86,65.91,65.75,65.81,14088.0,60.0862,60.1318,59.9858,60.0405,14088.0
2022-12-29 11:05:00,65.81,65.81,65.67,65.71,10155.0,60.0405,60.0405,59.9128,59.9493,10155.0
2022-12-29 11:10:00,65.7,65.71,65.57,65.65,42213.0,59.9402,59.9493,59.8216,59.8946,42213.0
2022-12-29 11:15:00,65.63,65.8,65.63,65.74,8641.5,59.8763,60.0314,59.8763,59.9767,8641.5
2022-12-29 11:20:00,65.74,65.74,65.61,65.65,9894.0,59.9767,59.9767,59.8581,59.8946,9894.0
2022-12-29 11:25:00,65.71,65.83,65.71,65.77,10381.5,59.9493,60.0588,59.9493,60.0041,10381.5
2022-12-29 11:30:00,65.78,66.03,65.78,66.03,7306.5,60.0132,60.2413,60.0132,60.2413,7306.5
2022-12-29 11:35:00,66.03,66.03,65.92,65.93,8940.0,60.2413,60.2413,60.1409,60.15,8940.0
2022-12-29 11:40:00,65.93,65.93,65.88,65.91,3900.0,60.15,60.15,60.1044,60.1318,3900.0
2022-12-29 11:45:00,65.91,65.97,65.89,65.95,3223.5,60.1318,60.1865,60.1135,60.1683,3223.5
2022-12-29 11:50:00,65.95,66.0,65.95,66.0,4362.0,60.1683,60.2139,60.1683,60.2139,4362.0
2022-12-29 11:55:00,66.01,66.03,65.98,65.99,6393.0,60.223,60.2413,60.1956,60.2048,6393.0
2022-12-29 12:00:00,65.99,66.05,65.98,65.99,4072.5,60.2048,60.2595,60.1956,60.2048,4072.5
2022-12-29 12:05:00,65.99,66.07,65.92,66.06,7114.5,60.2048,60.2778,60.1409,60.2686,7114.5
2022-12-29 12:10:00,66.07,66.1,66.03,66.05,7294.5,60.2778,60.3051,60.2413,60.2595,7294.5
2022-12-29 12:15:00,66.03,66.03,65.97,65.97,5062.5,60.2413,60.2413,60.1865,60.1865,5062.5
2022-12-29 12:20:00,65.96,66.01,65.91,66.01,10573.5,60.1774,60.223,60.1318,60.223,10573.5
2022-12-29 12:25:00,66.0,66.02,65.98,66.01,2238.0,60.2139,60.2321,60.1956,60.223,2238.0
2022-12-29 12:30:00,66.0,66.05,65.99,66.04,3073.5,60.2139,60.2595,60.2048,60.2504,3073.5
2022-12-29 12:35:00,66.03,66.04,65.99,66.03,4960.5,60.2413,60.2504,60.2048,60.2413,4960.5
2022-12-29 12:40:00,66.06,66.08,66.04,66.07,4591.5,60.2686,60.2869,60.2504,60.2778,4591.5
2022-12-29 12:45:00,66.05,66.06,66.0,66.0,16116.0,60.2595,60.2686,60.2139,60.2139,16116.0
2022-12-29 12:50:00,66.0,66.05,65.99,66.05,3982.5,60.2139,60.2595,60.2048,60.2595,3982.5
2022-12-29 12:55:00,66.03,66.13,66.03,66.11,5898.0,60.2413,60.3325,60.2413,60.3142,5898.0
2022-12-29 13:00:00,66.13,66.23,66.13,66.19,6402.0,60.3325,60.4237,60.3325,60.3872,6402.0
2022-12-29 13:05:00,66.19,66.19,66.06,66.07,5766.0,60.3872,60.3872,60.2686,60.2778,5766.0
2022-12-29 13:10:00,66.07,66.11,66.07,66.09,3519.0,60.2778,60.3142,60.2778,60.296,3519.0
2022-12-29 13:15:00,66.07,66.07,65.98,65.98,4341.0,60.2778,60.2778,60.1956,60.1956,4341.0
2022-12-29 13:20:00,65.97,65.98,65.94,65.96,3900.0,60.1865,60.1956,60.1592,60.1774,3900.0
2022-12-29 13:25:00,65.96,65.97,65.95,65.95,2118.0,60.1774,60.1865,60.1683,60.1683,2118.0
2022-12-29 13:30:00,65.93,65.93,65.86,65.88,10891.5,60.15,60.15,60.0862,60.1044,10891.5
2022-12-29 13:35:00,65.87,65.89,65.82,65.89,7438.5,60.0953,60.1135,60.0497,60.1135,7438.5
2022-12-29 13:40:00,65.89,65.94,65.87,65.93,7410.0,60.1135,60.1592,60.0953,60.15,7410.0
2022-12-29 13:45:00,65.93,65.93,65.83,65.83,6733.5,60.15,60.15,60.0588,60.0588,6733.5
2022-12-29 13:50:00,65.85,65.85,65.8,65.8,4984.5,60.077,60.077,60.0314,60.0314,4984.5
2022-12-29 13:55:00,65.79,65.85,65.75,65.82,5887.5,60.0223,60.077,59.9858,60.0497,5887.5
2022-12-29 14:00:00,65.86,65.89,65.85,65.86,6951.0,60.0862,60.1135,60.077,60.0862,6951.0
2022-12-29 14:05:00,65.85,65.91,65.85,65.87,4500.0,60.077,60.1318,60.077,60.0953,4500.0
2022-12-29 14:10:00,65.88,65.88,65.82,65.82,6399.0,60.1044,60.1044,60.0497,60.0497,6399.0
2022-12-29 14:15:00,65.83,65.83,65.78,65.81,6363.0,60.0588,60.0588,60.0132,60.0405,6363.0
2022-12-29 14:20:00,65.81,65.86,65.81,65.85,5023.5,60.0405,60.0862,60.0405,60.077,5023.5
2022-12-29 14:25:00,65.86,65.93,65.86,65.9,8856.0,60.0862,60.15,60.0862,60.1227,8856.0
2022-12-29 14:30:00,65.89,66.05,65.89,66.02,6213.0,60.1135,60.2595,60.1135,60.2321,6213.0
2022-12-29 14:35:00,66.04,66.15,66.04,66.14,6000.0,60.2504,60.3507,60.2504,60.3416,6000.0
2022-12-29 14:40:00,66.15,66.22,66.15,66.16,12877.5,60.3507,60.4146,60.3507,60.3599,12877.5
2022-12-29 14:45:00,66.17,66.18,66.11,66.12,5449.5,60.369,60.3781,60.3142,60.3234,5449.5
2022-12-29 14:50:00,66.11,66.17,66.09,66.09,8868.0,60.3142,60.369,60.296,60.296,8868.0
2022-12-29 14:55:00,66.08,66.08,65.97,65.97,3600.0,60.2869,60.2869,60.1865,60.1865,3600.0
2022-12-29 15:00:00,65.93,65.94,65.87,65.92,10611.0,60.15,60.1592,60.0953,60.1409,10611.0
2022-12-29 15:05:00,65.93,65.93,65.79,65.79,8676.0,60.15,60.15,60.0223,60.0223,8676.0
2022-12-29 15:10:00,65.8,65.8,65.69,65.7,10710.0,60.0314,60.0314,59.9311,59.9402,10710.0
2022-12-29 15:15:00,65.69,65.71,65.63,65.67,11254.5,59.9311,59.9493,59.8763,59.9128,11254.5
2022-12-29 15:20:00,65.67,65.83,65.65,65.82,32257.5,59.9128,60.0588,59.8946,60.0497,32257.5
2022-12-29 15:25:00,65.81,65.83,65.73,65.76,57895.5,60.0405,60.0588,59.9676,59.9949,57895.5
2022-12-29 15:30:00,65.75,65.78,65.66,65.73,30097.5,59.9858,60.0132,59.9037,59.9676,30097.5
2022-12-29 15:35:00,65.73,65.75,65.64,65.65,17793.0,59.9676,59.9858,59.8855,59.8946,17793.0
2022-12-29 15:40:00,65.66,65.79,65.65,65.79,18198.0,59.9037,60.0223,59.8946,60.0223,18198.0
2022-12-29 15:45:00,65.8,65.81,65.75,65.77,18450.0,60.0314,60.0405,59.9858,60.0041,18450.0
2022-12-29 15:50:00,65.77,65.89,65.73,65.86,65883.0,60.0041,60.1135,59.9676,60.0862,65883.0
2022-12-29 15:55:00,65.84,65.85,65.7,65.71,109684.5,60.0679,60.077,59.9402,59.9493,109684.5
2022-12-30 09:30:00,65.39,65.43,65.19,65.41,30520.5,59.6574,59.6939,59.4749,59.6756,30520.5
2022-12-30 09:35:00,65.42,65.58,65.37,65.37,4816.5,59.6847,59.8307,59.6391,59.6391,4816.5
2022-12-30 09:40:00,65.38,65.39,65.29,65.29,6535.5,59.6482,59.6574,59.5661,59.5661,6535.5
2022-12-30 09:45:00,65.25,65.25,65.09,65.11,10387.5,59.5296,59.5296,59.3837,59.4019,10387.5
2022-12-30 09:50:00,65.09,65.18,65.07,65.18,6390.0,59.3837,59.4658,59.3654,59.4658,6390.0
2022-12-30 09:55:00,65.16,65.26,65.13,65.26,7650.0,59.4475,59.5388,59.4202,59.5388,7650.0
2022-12-30 10:00:00,65.29,65.29,65.19,65.25,6981.0,59.5661,59.5661,59.4749,59.5296,6981.0
2022-12-30 10:05:00,65.23,65.25,65.18,65.18,7117.5,59.5114,59.5296,59.4658,59.4658,7117.5
2022-12-30 10:10:00,65.22,65.31,65.22,65.31,3000.0,59.5023,59.5844,59.5023,59.5844,3000.0
2022-12-30 10:15:00,65.35,65.56,65.33,65.55,4176.0,59.6209,59.8125,59.6026,59.8033,4176.0
2022-12-30 10:20:00,65.55,65.55,65.48,65.51,21693.0,59.8033,59.8033,59.7395,59.7668,21693.0
2022-12-30 10:25:00,65.53,65.65,65.51,65.6,22947.0,59.7851,59.8946,59.7668,59.849,22947.0
2022-12-30 10:30:00,65.61,65.62,65.51,65.57,7117.5,59.8581,59.8672,59.7668,59.8216,7117.5
2022-12-30 10:35:00,65.51,65.57,65.5,65.55,3909.0,59.7668,59.8216,59.7577,59.8033,3909.0
2022-12-30 10:40:00,65.54,65.55,65.47,65.5,5658.0,59.7942,59.8033,59.7304,59.7577,5658.0
2022-12-30 10:45:00,65.48,65.55,65.41,65.55,3037.5,59.7395,59.8033,59.6756,59.8033,3037.5
2022-12-30 10:50:00,65.49,65.53,65.4,65.42,11413.5,59.7486,59.7851,59.6665,59.6847,11413.5
2022-12-30 10:55:00,65.35,65.39,65.33,65.33,7944.0,59.6209,59.6574,59.6026,59.6026,7944.0
2022-12-30 11:00:00,65.35,65.37,65.29,65.31,6199.5,59.6209,59.6391,59.5661,59.5844,6199.5
2022-12-30 11:05:00,65.32,65.41,65.31,65.41,7005.0,59.5935,59.6756,59.5844,59.6756,7005.0
2022-12-30 11:10:00,65.43,65.43,65.35,65.36,6286.5,59.6939,59.6939,59.6209,59.63,6286.5
2022-12-30 11:15:00,65.37,65.39,65.27,65.28,6891.0,59.6391,59.6574,59.5479,59.557,6891.0
2022-12-30 11:20:00,65.29,65.3,65.25,65.27,8223.0,59.5661,59.5753,59.5296,59.5479,8223.0
2022-12-30 11:25:00,65.27,65.31,65.21,65.27,7114.5,59.5479,59.5844,59.4932,59.5479,7114.5
2022-12-30 11:30:00,65.26,65.35,65.26,65.32,4080.0,59.5388,59.6209,59.5388,59.5935,4080.0
2022-12-30 11:35:00,65.33,65.33,65.27,65.27,9892.5,59.6026,59.6026,59.5479,59.5479,9892.5
2022-12-30 11:40:00,65.28,65.29,65.26,65.28,9363.0,59.557,59.5661,59.5388,59.557,9363.0
2022-12-30 11:45:00,65.29,65.36,65.27,65.35,8181.0,59.5661,59.63,59.5479,59.6209,8181.0
2022-12-30 11:50:00,65.37,65.43,65.35,65.35,6741.0,59.6391,59.6939,59.6209,59.6209,6741.0
2022-12-30 11:55:00,65.35,65.49,65.34,65.49,7213.5,59.6209,59.7486,59.6118,59.7486,7213.5
2022-12-30 12:00:00,65.49,65.55,65.49,65.55,2176.5,59.7486,59.8033,59.7486,59.8033,2176.5
2022-12-30 12:05:00,65.57,65.57,65.5,65.5,5185.5,59.8216,59.8216,59.7577,59.7577,5185.5
2022-12-30 12:10:00,65.51,65.53,65.46,65.48,4332.0,59.7668,59.7851,59.7212,59.7395,4332.0
2022-12-30 12:15:00,65.5,65.54,65.5,65.54,2493.0,59.7577,59.7942,59.7577,59.7942,2493.0
2022-12-30 12:20:00,65.53,65.57,65.52,65.57,4588.5,59.7851,59.8216,59.776,59.8216,4588.5
2022-12-30 12:25:00,65.56,65.58,65.55,65.57,4252.5,59.8125,59.8307,59.8033,59.8216,4252.5
2022-12-30 12:30:00,65.56,65.57,65.5,65.56,5127.0,59.8125,59.8216,59.7577,59.8125,5127.0
2022-12-30 12:35:00,65.57,65.61,65.53,65.53,4488.0,59.8216,59.8581,59.7851,59.7851,4488.0
2022-12-30 12:40:00,65.55,65.57,65.53,65.54,3474.0,59.8033,59.8216,59.7851,59.7942,3474.0
2022-12-30 12:45:00,65.56,65.6,65.56,65.6,3159.0,59.8125,59.849,59.8125,59.849,3159.0
2022-12-30 12:50:00,65.62,65.62,65.57,65.61,4278.0,59.8672,59.8672,59.8216,59.8581,4278.0
2022-12-30 12:55:00,65.61,65.63,65.58,65.63,6079.5,59.8581,59.8763,59.8307,59.8763,6079.5
2022-12-30 13:00:00,65.66,65.68,65.63,65.68,4234.5,59.9037,59.9219,59.8763,59.9219,4234.5
2022-12-30 13:05:00,65.68,65.69,65.65,65.68,3804.0,59.9219,59.9311,59.8946,59.9219,3804.0
2022-12-30 13:10:00,65.65,65.69,65.65,65.65,5961.0,59.8946,59.9311,59.8946,59.8946,5961.0
2022-12-30 13:15:00,65.65,65.65,65.53,65.54,6262.5,59.8946,59.8946,59.7851,59.7942,6262.5
2022-12-30 13:20:00,65.53,65.53,65.35,65.36,5325.0,59.7851,59.7851,59.6209,59.63,5325.0
2022-12-30 13:25:00,65.35,65.41,65.26,65.41,15684.0,59.6209,59.6756,59.5388,59.6756,15684.0
2022-12-30 13:30:00,65.41,65.49,65.41,65.48,3165.0,59.6756,59.7486,59.6756,59.7395,3165.0
2022-12-30 13:35:00,65.51,65.51,65.47,65.5,3894.0,59.7668,59.7668,59.7304,59.7577,3894.0
2022-12-30 13:40:00,65.51,65.51,65.45,65.49,3606.0,59.7668,59.7668,59.7121,59.7486,3606.0
2022-12-30 13:45:00,65.49,65.49,65.45,65.48,3622.5,59.7486,59.7486,59.7121,59.7395,3622.5
2022-12-30 13:50:00,65.49,65.49,65.43,65.46,3507.0,59.7486,59.7486,59.6939,59.7212,3507.0
2022-12-30 13:55:00,65.45,65.48,65.44,65.47,3049.5,59.7121,59.7395,59.703,59.7304,3049.5
2022-12-30 14:00:00,65.47,65.49,65.4,65.41,12961.5,59.7304,59.7486,59.6665,59.6756,12961.5
2022-12-30 14:05:00,65.39,65.43,65.39,65.41,2946.0,59.6574,59.6939,59.6574,59.6756,2946.0
2022-12-30 14:10:00,65.39,65.43,65.38,65.42,5881.5,59.6574,59.6939,59.6482,59.6847,5881.5
2022-12-30 14:15:00,65.41,65.47,65.39,65.46,4422.0,59.6756,59.7304,59.6574,59.7212,4422.0
2022-12-30 14:20:00,65.47,65.47,65.37,65.38,15292.5,59.7304,59.7304,59.6391,59.6482,15292.5
2022-12-30 14:25:00,65.37,65.44,65.37,65.41,15067.5,59.6391,59.703,59.6391,59.6756,15067.5
2022-12-30 14:30:00,65.41,65.44,65.39,65.41,8407.5,59.6756,59.703,59.6574,59.6756,8407.5
2022-12-30 14:35:00,65.39,65.39,65.34,65.36,4788.0,59.6574,59.6574,59.6118,59.63,4788.0
2022-12-30 14:40:00,65.36,65.43,65.36,65.43,12756.0,59.63,59.6939,59.63,59.6939,12756.0
2022-12-30 14:45:00,65.45,65.47,65.39,65.41,14785.5,59.7121,59.7304,59.6574,59.6756,14785.5
2022-12-30 14:50:00,65.42,65.47,65.39,65.47,10530.0,59.6847,59.7304,59.6574,59.7304,10530.0
2022-12-30 14:55:00,65.47,65.47,65.42,65.46,9763.5,59.7304,59.7304,59.6847,59.7212,9763.5
2022-12-30 15:00:00,65.47,65.58,65.45,65.56,6870.0,59.7304,59.8307,59.7121,59.8125,6870.0
2022-12-30 15:05:00,65.57,65.63,65.56,65.63,6613.5,59.8216,59.8763,59.8125,59.8763,6613.5
2022-12-30 15:10:00,65.64,65.77,65.64,65.74,9856.5,59.8855,60.0041,59.8855,59.9767,9856.5
2022-12-30 15:15:00,65.75,65.83,65.71,65.71,12399.0,59.9858,60.0588,59.9493,59.9493,12399.0
2022-12-30 15:20:00,65.75,65.77,65.71,65.71,7569.0,59.9858,60.0041,59.9493,59.9493,7569.0
2022-12-30 15:25:00,65.7,65.71,65.63,65.64,8041.5,59.9402,59.9493,59.8763,59.8855,8041.5
2022-12-30 15:30:00,65.65,65.82,65.65,65.81,15786.0,59.8946,60.0497,59.8946,60.0405,15786.0
2022-12-30 15:35:00,65.79,65.82,65.77,65.79,9828.0,60.0223,60.0497,60.0041,60.0223,9828.0
2022-12-30 15:40:00,65.81,65.87,65.78,65.83,10852.5,60.0405,60.0953,60.0132,60.0588,10852.5
2022-12-30 15:45:00,65.84,65.93,65.82,65.93,22338.0,60.0679,60.15,60.0497,60.15,22338.0
2022-12-30 15:50:00,65.93,66.21,65.93,66.06,89506.5,60.15,60.4055,60.15,60.2686,89506.5
2022-12-30 15:55:00,66.05,66.07,65.91,65.97,154636.5,60.2595,60.2778,60.1318,60.1865,154636.5
2023-01-03 09:30:00,65.92,66.15,65.49,65.95,86826.0,60.1409,60.3507,59.7486,60.1683,86826.0
2023-01-03 09:35:00,65.93,66.03,65.72,65.79,16227.0,60.15,60.2413,59.9584,60.0223,16227.0
2023-01-03 09:40:00,65.84,66.12,65.82,65.85,11571.0,60.0679,60.3234,60.0497,60.077,11571.0
2023-01-03 09:45:00,65.78,65.78,65.34,65.53,44479.5,60.0132,60.0132,59.6118,59.7851,44479.5
2023-01-03 09:50:00,65.54,65.63,65.31,65.55,27319.5,59.7942,59.8763,59.5844,59.8033,27319.5
2023-01-03 09:55:00,65.59,65.59,65.33,65.41,13182.0,59.8398,59.8398,59.6026,59.6756,13182.0
2023-01-03 10:00:00,65.42,65.85,65.42,65.64,21144.0,59.6847,60.077,59.6847,59.8855,21144.0
2023-01-03 10:05:00,65.65,65.72,65.61,65.67,9624.0,59.8946,59.9584,59.8581,59.9128,9624.0
2023-01-03 10:10:00,65.63,65.73,65.59,65.6,31470.0,59.8763,59.9676,59.8398,59.849,31470.0
2023-01-03 10:15:00,65.59,65.59,65.41,65.44,13599.0,59.8398,59.8398,59.6756,59.703,13599.0
2023-01-03 10:20:00,65.41,65.47,65.34,65.37,13647.0,59.6756,59.7304,59.6118,59.6391,13647.0
2023-01-03 10:25:00,65.35,65.46,65.27,65.46,18058.5,59.6209,59.7212,59.5479,59.7212,18058.5
2023-01-03 10:30:00,65.47,65.63,65.47,65.57,11887.5,59.7304,59.8763,59.7304,59.8216,11887.5
2023-01-03 10:35:00,65.55,65.65,65.55,65.59,10957.5,59.8033,59.8946,59.8033,59.8398,10957.5
2023-01-03 10:40:00,65.59,65.69,65.59,65.67,10128.0,59.8398,59.9311,59.8398,59.9128,10128.0
2023-01-03 10:45:00,65.66,65.69,65.61,65.63,12171.0,59.9037,59.9311,59.8581,59.8763,12171.0
2023-01-03 10:50:00,65.61,65.72,65.57,65.67,14019.0,59.8581,59.9584,59.8216,59.9128,14019.0
2023-01-03 10:55:00,65.69,65.86,65.69,65.86,16815.0,59.9311,60.0862,59.9311,60.0862,16815.0
2023-01-03 11:00:00,65.9,65.97,65.85,65.85,14914.5,60.1227,60.1865,60.077,60.077,14914.5
2023-01-03 11:05:00,65.84,65.84,65.74,65.75,7885.5,60.0679,60.0679,59.9767,59.9858,7885.5
2023-01-03 11:10:00,65.74,65.74,65.57,65.58,7750.5,59.9767,59.9767,59.8216,59.8307,7750.5
2023-01-03 11:15:00,65.61,65.66,65.54,65.64,7050.0,59.8581,59.9037,59.7942,59.8855,7050.0
2023-01-03 11:20:00,65.65,65.77,65.62,65.75,8313.0,59.8946,60.0041,59.8672,59.9858,8313.0
2023-01-03 11:25:00,65.76,65.77,65.62,65.75,21822.0,59.9949,60.0041,59.8672,59.9858,21822.0
2023-01-03 11:30:00,65.73,65.73,65.46,65.5,21843.0,59.9676,59.9676,59.7212,59.7577,21843.0
2023-01-03 11:35:00,65.51,65.6,65.49,65.6,7528.5,59.7668,59.849,59.7486,59.849,7528.5
2023-01-03 11:40:00,65.56,65.57,65.43,65.45,7350.0,59.8125,59.8216,59.6939,59.7121,7350.0
2023-01-03 11:45:00,65.43,65.44,65.35,65.37,9649.5,59.6939,59.703,59.6209,59.6391,9649.5
2023-01-03 11:50:00,65.38,65.45,65.37,65.37,9990.0,59.6482,59.7121,59.6391,59.6391,9990.0
2023-01-03 11:55:00,65.38,65.45,65.34,65.43,13965.0,59.6482,59.7121,59.6118,59.6939,13965.0
2023-01-03 12:00:00,65.43,65.57,65.42,65.54,13425.0,59.6939,59.8216,59.6847,59.7942,13425.0
2023-01-03 12:05:00,65.51,65.65,65.49,65.64,9357.0,59.7668,59.8946,59.7486,59.8855,9357.0
2023-01-03 12:10:00,65.66,65.7,65.63,65.67,14101.5,59.9037,59.9402,59.8763,59.9128,14101.5
2023-01-03 12:15:00,65.64,65.67,65.57,65.64,16815.0,59.8855,59.9128,59.8216,59.8855,16815.0
2023-01-03 12:20:00,65.64,65.65,65.49,65.53,16836.0,59.8855,59.8946,59.7486,59.7851,16836.0
2023-01-03 12:25:00,65.53,65.55,65.49,65.53,12102.0,59.7851,59.8033,59.7486,59.7851,12102.0
2023-01-03 12:30:00,65.53,65.67,65.49,65.65,19722.0,59.7851,59.9128,59.7486,59.8946,19722.0
2023-01-03 12:35:00,65.63,65.69,65.57,65.57,34950.0,59.8763,59.9311,59.8216,59.8216,34950.0
2023-01-03 12:40:00,65.56,65.57,65.35,65.39,10588.5,59.8125,59.8216,59.6209,59.6574,10588.5
2023-01-03 12:45:00,65.39,65.39,65.16,65.22,13605.0,59.6574,59.6574,59.4475,59.5023,13605.0
2023-01-03 12:50:00,65.23,65.29,65.22,65.27,6492.0,59.5114,59.5661,59.5023,59.5479,6492.0
2023-01-03 12:55:00,65.28,65.34,65.22,65.3,10543.5,59.557,59.6118,59.5023,59.5753,10543.5
2023-01-03 13:00:00,65.29,65.3,65.21,65.27,8784.0,59.5661,59.5753,59.4932,59.5479,8784.0
2023-01-03 13:05:00,65.28,65.35,65.26,65.35,7500.0,59.557,59.6209,59.5388,59.6209,7500.0
2023-01-03 13:10:00,65.35,65.39,65.3,65.3,14512.5,59.6209,59.6574,59.5753,59.5753,14512.5
2023-01-03 13:15:00,65.31,65.45,65.31,65.41,12510.0,59.5844,59.7121,59.5844,59.6756,12510.0
2023-01-03 13:20:00,65.41,65.47,65.39,65.45,17265.0,59.6756,59.7304,59.6574,59.7121,17265.0
2023-01-03 13:25:00,65.44,65.55,65.44,65.51,10666.5,59.703,59.8033,59.703,59.7668,10666.5
2023-01-03 13:30:00,65.51,65.57,65.47,65.52,15081.0,59.7668,59.8216,59.7304,59.776,15081.0
2023-01-03 13:35:00,65.51,65.61,65.43,65.43,13939.5,59.7668,59.8581,59.6939,59.6939,13939.5
2023-01-03 13:40:00,65.43,65.53,65.43,65.48,11424.0,59.6939,59.7851,59.6939,59.7395,11424.0
2023-01-03 13:45:00,65.49,65.49,65.42,65.45,10923.0,59.7486,59.7486,59.6847,59.7121,10923.0
2023-01-03 13:50:00,65.47,65.51,65.45,65.48,14410.5,59.7304,59.7668,59.7121,59.7395,14410.5
2023-01-03 13:55:00,65.48,65.55,65.44,65.44,22684.5,59.7395,59.8033,59.703,59.703,22684.5
2023-01-03 14:00:00,65.46,65.5,65.34,65.37,16105.5,59.7212,59.7577,59.6118,59.6391,16105.5
2023-01-03 14:05:00,65.39,65.42,65.36,65.39,7356.0,59.6574,59.6847,59.63,59.6574,7356.0
2023-01-03 14:10:00,65.37,65.39,65.23,65.25,7426.5,59.6391,59.6574,59.5114,59.5296,7426.5
2023-01-03 14:15:00,65.29,65.3,65.23,65.23,8850.0,59.5661,59.5753,59.5114,59.5114,8850.0
2023-01-03 14:20:00,65.24,65.25,65.16,65.17,11325.0,59.5205,59.5296,59.4475,59.4567,11325.0
2023-01-03 14:25:00,65.19,65.2,65.11,65.15,31120.5,59.4749,59.484,59.4019,59.4384,31120.5
2023-01-03 14:30:00,65.17,65.19,65.11,65.13,12822.0,59.4567,59.4749,59.4019,59.4202,12822.0
2023-01-03 14:35:00,65.13,65.18,65.11,65.17,7350.0,59.4202,59.4658,59.4019,59.4567,7350.0
2023-01-03 14:40:00,65.19,65.38,65.18,65.37,7413.0,59.4749,59.6482,59.4658,59.6391,7413.0
2023-01-03 14:45:00,65.38,65.57,65.38,65.52,8769.0,59.6482,59.8216,59.6482,59.776,8769.0
2023-01-03 14:50:00,65.53,65.53,65.42,65.42,9045.0,59.7851,59.7851,59.6847,59.6847,9045.0
2023-01-03 14:55:00,65.44,65.55,65.44,65.55,13584.0,59.703,59.8033,59.703,59.8033,13584.0
2023-01-03 15:00:00,65.54,65.66,65.52,65.54,14892.0,59.7942,59.9037,59.776,59.7942,14892.0
2023-01-03 15:05:00,65.55,65.57,65.49,65.5,8175.0,59.8033,59.8216,59.7486,59.7577,8175.0
2023-01-03 15:10:00,65.51,65.63,65.5,65.63,8101.5,59.7668,59.8763,59.7577,59.8763,8101.5
2023-01-03 15:15:00,65.65,65.72,65.63,65.63,11937.0,59.8946,59.9584,59.8763,59.8763,11937.0
2023-01-03 15:20:00,65.61,65.63,65.42,65.43,10510.5,59.8581,59.8763,59.6847,59.6939,10510.5
2023-01-03 15:25:00,65.42,65.53,65.42,65.53,13842.0,59.6847,59.7851,59.6847,59.7851,13842.0
2023-01-03 15:30:00,65.54,65.75,65.53,65.66,54474.0,59.7942,59.9858,59.7851,59.9037,54474.0
2023-01-03 15:35:00,65.64,65.69,65.51,65.59,13234.5,59.8855,59.9311,59.7668,59.8398,13234.5
2023-01-03 15:40:00,65.61,65.65,65.58,65.59,17817.0,59.8581,59.8946,59.8307,59.8398,17817.0
2023-01-03 15:45:00,65.59,65.65,65.54,65.62,25227.0,59.8398,59.8946,59.7942,59.8672,25227.0
2023-01-03 15:50:00,65.63,65.67,65.55,65.63,46768.5,59.8763,59.9128,59.8033,59.8763,46768.5
2023-01-03 15:55:00,65.61,65.65,65.54,65.62,131791.5,59.8581,59.8946,59.7942,59.8672,131791.5
2023-01-04 09:30:00,66.05,66.19,65.84,65.84,35901.0,60.2595,60.3872,60.0679,60.0679,35901.0
2023-01-04 09:35:00,65.89,66.11,65.84,65.84,7060.5,60.1135,60.3142,60.0679,60.0679,7060.5
2023-01-04 09:40:00,65.88,66.08,65.87,65.88,14937.0,60.1044,60.2869,60.0953,60.1044,14937.0
2023-01-04 09:45:00,65.9,65.94,65.67,65.67,17760.0,60.1227,60.1592,59.9128,59.9128,17760.0
2023-01-04 09:50:00,65.71,65.89,65.59,65.89,12625.5,59.9493,60.1135,59.8398,60.1135,12625.5
2023-01-04 09:55:00,65.89,66.13,65.87,66.13,28161.0,60.1135,60.3325,60.0953,60.3325,28161.0
2023-01-04 10:00:00,66.09,66.16,65.76,65.78,8133.0,60.296,60.3599,59.9949,60.0132,8133.0
2023-01-04 10:05:00,65.84,65.86,65.47,65.57,11116.5,60.0679,60.0862,59.7304,59.8216,11116.5
2023-01-04 10:10:00,65.58,65.64,65.45,65.64,10513.5,59.8307,59.8855,59.7121,59.8855,10513.5
2023-01-04 10:15:00,65.59,65.63,65.48,65.48,4170.0,59.8398,59.8763,59.7395,59.7395,4170.0
2023-01-04 10:20:00,65.52,65.54,65.25,65.33,9904.5,59.776,59.7942,59.5296,59.6026,9904.5
2023-01-04 10:25:00,65.33,65.41,65.22,65.4,5254.5,59.6026,59.6756,59.5023,59.6665,5254.5
2023-01-04 10:30:00,65.45,65.51,65.37,65.37,7731.0,59.7121,59.7668,59.6391,59.6391,7731.0
2023-01-04 10:35:00,65.42,65.42,65.27,65.27,7717.5,59.6847,59.6847,59.5479,59.5479,7717.5
2023-01-04 10:40:00,65.3,65.37,65.23,65.37,9268.5,59.5753,59.6391,59.5114,59.6391,9268.5
2023-01-04 10:45:00,65.38,65.46,65.37,65.4,3274.5,59.6482,59.7212,59.6391,59.6665,3274.5
2023-01-04 10:50:00,65.41,65.63,65.39,65.58,11218.5,59.6756,59.8763,59.6574,59.8307,11218.5
2023-01-04 10:55:00,65.57,65.7,65.54,65.68,10144.5,59.8216,59.9402,59.7942,59.9219,10144.5
2023-01-04 11:00:00,65.68,65.69,65.55,65.55,8202.0,59.9219,59.9311,59.8033,59.8033,8202.0
2023-01-04 11:05:00,65.53,65.71,65.51,65.71,6426.0,59.7851,59.9493,59.7668,59.9493,6426.0
2023-01-04 11:10:00,65.73,65.85,65.71,65.82,5028.0,59.9676,60.077,59.9493,60.0497,5028.0
2023-01-04 11:15:00,65.8,65.84,65.74,65.74,7621.5,60.0314,60.0679,59.9767,59.9767,7621.5
2023-01-04 11:20:00,65.71,65.77,65.67,65.75,5143.5,59.9493,60.0041,59.9128,59.9858,5143.5
2023-01-04 11:25:00,65.71,65.8,65.71,65.74,6414.0,59.9493,60.0314,59.9493,59.9767,6414.0
2023-01-04 11:30:00,65.78,65.98,65.78,65.91,5050.5,60.0132,60.1956,60.0132,60.1318,5050.5
2023-01-04 11:35:00,65.97,66.09,65.94,66.09,21127.5,60.1865,60.296,60.1592,60.296,21127.5
2023-01-04 11:40:00,66.09,66.09,66.03,66.05,5025.0,60.296,60.296,60.2413,60.2595,5025.0
2023-01-04 11:45:00,66.04,66.18,66.03,66.13,8836.5,60.2504,60.3781,60.2413,60.3325,8836.5
2023-01-04 11:50:00,66.11,66.15,66.09,66.15,5521.5,60.3142,60.3507,60.296,60.3507,5521.5
2023-01-04 11:55:00,66.16,66.23,66.15,66.15,8964.0,60.3599,60.4237,60.3507,60.3507,8964.0
2023-01-04 12:00:00,66.17,66.17,66.06,66.11,11401.5,60.369,60.369,60.2686,60.3142,11401.5
2023-01-04 12:05:00,66.09,66.11,66.0,66.01,5826.0,60.296,60.3142,60.2139,60.223,5826.0
2023-01-04 12:10:00,66.0,66.04,65.89,65.89,3951.0,60.2139,60.2504,60.1135,60.1135,3951.0
2023-01-04 12:15:00,65.89,65.9,65.85,65.87,3993.0,60.1135,60.1227,60.077,60.0953,3993.0
2023-01-04 12:20:00,65.84,65.84,65.79,65.81,3649.5,60.0679,60.0679,60.0223,60.0405,3649.5
2023-01-04 12:25:00,65.81,65.82,65.71,65.71,3949.5,60.0405,60.0497,59.9493,59.9493,3949.5
2023-01-04 12:30:00,65.73,65.76,65.69,65.73,4500.0,59.9676,59.9949,59.9311,59.9676,4500.0
2023-01-04 12:35:00,65.73,65.76,65.71,65.73,2178.0,59.9676,59.9949,59.9493,59.9676,2178.0
2023-01-04 12:40:00,65.74,65.84,65.74,65.81,6093.0,59.9767,60.0679,59.9767,60.0405,6093.0
2023-01-04 12:45:00,65.8,65.8,65.69,65.69,2287.5,60.0314,60.0314,59.9311,59.9311,2287.5
2023-01-04 12:50:00,65.73,65.73,65.66,65.69,4486.5,59.9676,59.9676,59.9037,59.9311,4486.5
2023-01-04 12:55:00,65.69,65.69,65.61,65.61,3795.0,59.9311,59.9311,59.8581,59.8581,3795.0
2023-01-04 13:00:00,65.63,65.63,65.53,65.55,7315.5,59.8763,59.8763,59.7851,59.8033,7315.5
2023-01-04 13:05:00,65.55,65.56,65.51,65.56,4416.0,59.8033,59.8125,59.7668,59.8125,4416.0
2023-01-04 13:10:00,65.59,65.67,65.59,65.67,4185.0,59.8398,59.9128,59.8398,59.9128,4185.0
2023-01-04 13:15:00,65.66,65.71,65.64,65.67,5286.0,59.9037,59.9493,59.8855,59.9128,5286.0
2023-01-04 13:20:00,65.71,65.75,65.69,65.75,6252.0,59.9493,59.9858,59.9311,59.9858,6252.0
2023-01-04 13:25:00,65.75,65.77,65.73,65.73,6273.0,59.9858,60.0041,59.9676,59.9676,6273.0
2023-01-04 13:30:00,65.73,65.78,65.73,65.78,3450.0,59.9676,60.0132,59.9676,60.0132,3450.0
2023-01-04 13:35:00,65.77,65.86,65.77,65.84,4800.0,60.0041,60.0862,60.0041,60.0679,4800.0
2023-01-04 13:40:00,65.84,65.84,65.75,65.76,4017.0,60.0679,60.0679,59.9858,59.9949,4017.0
2023-01-04 13:45:00,65.75,65.81,65.75,65.81,6945.0,59.9858,60.0405,59.9858,60.0405,6945.0
2023-01-04 13:50:00,65.82,65.85,65.81,65.83,4398.0,60.0497,60.077,60.0405,60.0588,4398.0
2023-01-04 13:55:00,65.81,65.86,65.68,65.72,12307.5,60.0405,60.0862,59.9219,59.9584,12307.5
2023-01-04 14:00:00,65.75,65.95,65.65,65.8,21735.0,59.9858,60.1683,59.8946,60.0314,21735.0
2023-01-04 14:05:00,65.85,65.96,65.6,65.73,447204.0,60.077,60.1774,59.849,59.9676,447204.0
2023-01-04 14:10:00,65.75,65.79,65.67,65.75,8728.5,59.9858,60.0223,59.9128,59.9858,8728.5
2023-01-04 14:15:00,65.79,65.96,65.79,65.93,6231.0,60.0223,60.1774,60.0223,60.15,6231.0
2023-01-04 14:20:00,65.93,65.93,65.69,65.74,13335.0,60.15,60.15,59.9311,59.9767,13335.0
2023-01-04 14:25:00,65.73,65.73,65.43,65.45,8742.0,59.9676,59.9676,59.6939,59.7121,8742.0
2023-01-04 14:30:00,65.42,65.51,65.42,65.51,10630.5,59.6847,59.7668,59.6847,59.7668,10630.5
2023-01-04 14:35:00,65.51,65.52,65.41,65.41,17766.0,59.7668,59.776,59.6756,59.6756,17766.0
2023-01-04 14:40:00,65.43,65.51,65.39,65.41,20614.5,59.6939,59.7668,59.6574,59.6756,20614.5
2023-01-04 14:45:00,65.41,65.48,65.38,65.43,10138.5,59.6756,59.7395,59.6482,59.6939,10138.5
2023-01-04 14:50:00,65.41,65.46,65.38,65.41,12466.5,59.6756,59.7212,59.6482,59.6756,12466.5
2023-01-04 14:55:00,65.44,65.57,65.44,65.55,13569.0,59.703,59.8216,59.703,59.8033,13569.0
2023-01-04 15:00:00,65.57,65.71,65.57,65.69,9135.0,59.8216,59.9493,59.8216,59.9311,9135.0
2023-01-04 15:05:00,65.69,65.69,65.57,65.62,11475.0,59.9311,59.9311,59.8216,59.8672,11475.0
2023-01-04 15:10:00,65.6,65.69,65.6,65.65,25461.0,59.849,59.9311,59.849,59.8946,25461.0
2023-01-04 15:15:00,65.67,65.68,65.58,65.62,13924.5,59.9128,59.9219,59.8307,59.8672,13924.5
2023-01-04 15:20:00,65.62,65.62,65.5,65.51,13516.5,59.8672,59.8672,59.7577,59.7668,13516.5
2023-01-04 15:25:00,65.53,65.57,65.49,65.53,15652.5,59.7851,59.8216,59.7486,59.7851,15652.5
2023-01-04 15:30:00,65.53,65.54,65.46,65.47,12874.5,59.7851,59.7942,59.7212,59.7304,12874.5
2023-01-04 15:35:00,65.47,65.47,65.29,65.37,25912.5,59.7304,59.7304,59.5661,59.6391,25912.5
2023-01-04 15:40:00,65.37,65.37,65.23,65.23,22963.5,59.6391,59.6391,59.5114,59.5114,22963.5
2023-01-04 15:45:00,65.22,65.34,65.18,65.34,20463.0,59.5023,59.6118,59.4658,59.6118,20463.0
2023-01-04 15:50:00,65.37,65.41,65.29,65.34,57811.5,59.6391,59.6756,59.5661,59.6118,57811.5
2023-01-04 15:55:00,65.34,65.5,65.34,65.47,155668.5,59.6118,59.7577,59.6118,59.7304,155668.5
2023-01-05 09:30:00,65.44,65.44,64.67,64.86,155317.5,59.703,59.703,59.0005,59.1738,155317.5
2023-01-05 09:35:00,64.88,64.96,64.79,64.85,10866.0,59.1921,59.2651,59.11,59.1647,10866.0
2023-01-05 09:40:00,64.71,64.96,64.64,64.96,19317.0,59.037,59.2651,58.9731,59.2651,19317.0
2023-01-05 09:45:00,64.89,64.95,64.78,64.95,17152.5,59.2012,59.2559,59.1008,59.2559,17152.5
2023-01-05 09:50:00,64.99,65.19,64.99,65.19,14904.0,59.2924,59.4749,59.2924,59.4749,14904.0
2023-01-05 09:55:00,65.19,65.26,65.05,65.08,19503.0,59.4749,59.5388,59.3472,59.3745,19503.0
2023-01-05 10:00:00,65.05,65.17,64.95,64.99,52404.0,59.3472,59.4567,59.2559,59.2924,52404.0
2023-01-05 10:05:00,65.03,65.27,64.99,65.07,22648.5,59.3289,59.5479,59.2924,59.3654,22648.5
2023-01-05 10:10:00,65.04,65.27,65.01,65.19,9160.5,59.3381,59.5479,59.3107,59.4749,9160.5
2023-01-05 10:15:00,65.16,65.29,65.16,65.26,21919.5,59.4475,59.5661,59.4475,59.5388,21919.5
2023-01-05 10:20:00,65.25,65.27,65.07,65.14,21351.0,59.5296,59.5479,59.3654,59.4293,21351.0
2023-01-05 10:25:00,65.17,65.2,65.12,65.15,18069.0,59.4567,59.484,59.411,59.4384,18069.0
2023-01-05 10:30:00,65.12,65.18,65.08,65.1,18987.0,59.411,59.4658,59.3745,59.3928,18987.0
2023-01-05 10:35:00,65.1,65.29,65.1,65.28,15565.5,59.3928,59.5661,59.3928,59.557,15565.5
2023-01-05 10:40:00,65.29,65.4,65.18,65.37,9621.0,59.5661,59.6665,59.4658,59.6391,9621.0
2023-01-05 10:45:00,65.39,65.44,65.31,65.32,12073.5,59.6574,59.703,59.5844,59.5935,12073.5
2023-01-05 10:50:00,65.31,65.33,65.21,65.25,13110.0,59.5844,59.6026,59.4932,59.5296,13110.0
2023-01-05 10:55:00,65.25,65.27,65.19,65.22,8901.0,59.5296,59.5479,59.4749,59.5023,8901.0
2023-01-05 11:00:00,65.21,65.28,65.13,65.22,30292.5,59.4932,59.557,59.4202,59.5023,30292.5
2023-01-05 11:05:00,65.25,65.28,65.19,65.21,11214.0,59.5296,59.557,59.4749,59.4932,11214.0
2023-01-05 11:10:00,65.23,65.25,65.17,65.21,9603.0,59.5114,59.5296,59.4567,59.4932,9603.0
2023-01-05 11:15:00,65.23,65.31,65.18,65.26,15910.5,59.5114,59.5844,59.4658,59.5388,15910.5
2023-01-05 11:20:00,65.26,65.28,65.18,65.21,13489.5,59.5388,59.557,59.4658,59.4932,13489.5
2023-01-05 11:25:00,65.2,65.26,65.15,65.25,9903.0,59.484,59.5388,59.4384,59.5296,9903.0
2023-01-05 11:30:00,65.24,65.29,65.22,65.25,8025.0,59.5205,59.5661,59.5023,59.5296,8025.0
2023-01-05 11:35:00,65.27,65.29,65.12,65.13,13710.0,59.5479,59.5661,59.411,59.4202,13710.0
2023-01-05 11:40:00,65.11,65.15,65.09,65.15,7648.5,59.4019,59.4384,59.3837,59.4384,7648.5
2023-01-05 11:45:00,65.12,65.2,65.12,65.19,6298.5,59.411,59.484,59.411,59.4749,6298.5
2023-01-05 11:50:00,65.19,65.19,65.13,65.17,10182.0,59.4749,59.4749,59.4202,59.4567,10182.0
2023-01-05 11:55:00,65.17,65.19,65.12,65.16,14346.0,59.4567,59.4749,59.411,59.4475,14346.0
2023-01-05 12:00:00,65.15,65.2,65.13,65.18,9340.5,59.4384,59.484,59.4202,59.4658,9340.5
2023-01-05 12:05:00,65.18,65.21,65.15,65.15,10417.5,59.4658,59.4932,59.4384,59.4384,10417.5
2023-01-05 12:10:00,65.16,65.18,65.12,65.16,9124.5,59.4475,59.4658,59.411,59.4475,9124.5
2023-01-05 12:15:00,65.17,65.2,65.11,65.19,9450.0,59.4567,59.484,59.4019,59.4749,9450.0
2023-01-05 12:20:00,65.18,65.28,65.17,65.23,8637.0,59.4658,59.557,59.4567,59.5114,8637.0
2023-01-05 12:25:00,65.22,65.23,65.18,65.2,5376.0,59.5023,59.5114,59.4658,59.484,5376.0
2023-01-05 12:30:00,65.2,65.25,65.19,65.23,13461.0,59.484,59.5296,59.4749,59.5114,13461.0
2023-01-05 12:35:00,65.23,65.24,65.15,65.18,11472.0,59.5114,59.5205,59.4384,59.4658,11472.0
2023-01-05 12:40:00,65.2,65.22,65.15,65.2,7557.0,59.484,59.5023,59.4384,59.484,7557.0
2023-01-05 12:45:00,65.21,65.23,65.15,65.2,12357.0,59.4932,59.5114,59.4384,59.484,12357.0
2023-01-05 12:50:00,65.19,65.19,65.15,65.15,6418.5,59.4749,59.4749,59.4384,59.4384,6418.5
2023-01-05 12:55:00,65.15,65.19,65.14,65.15,15753.0,59.4384,59.4749,59.4293,59.4384,15753.0
2023-01-05 13:00:00,65.15,65.17,65.12,65.13,14392.5,59.4384,59.4567,59.411,59.4202,14392.5
2023-01-05 13:05:00,65.14,65.2,65.14,65.2,9928.5,59.4293,59.484,59.4293,59.484,9928.5
2023-01-05 13:10:00,65.23,65.23,65.15,65.15,8622.0,59.5114,59.5114,59.4384,59.4384,8622.0
2023-01-05 13:15:00,65.15,65.17,65.11,65.13,11431.5,59.4384,59.4567,59.4019,59.4202,11431.5
2023-01-05 13:20:00,65.15,65.37,65.15,65.33,12061.5,59.4384,59.6391,59.4384,59.6026,12061.5
2023-01-05 13:25:00,65.35,65.43,65.34,65.34,9423.0,59.6209,59.6939,59.6118,59.6118,9423.0
2023-01-05 13:30:00,65.34,65.43,65.33,65.43,22372.5,59.6118,59.6939,59.6026,59.6939,22372.5
2023-01-05 13:35:00,65.41,65.43,65.35,65.38,9411.0,59.6756,59.6939,59.6209,59.6482,9411.0
2023-01-05 13:40:00,65.39,65.39,65.29,65.29,8656.5,59.6574,59.6574,59.5661,59.5661,8656.5
2023-01-05 13:45:00,65.29,65.31,65.24,65.24,7837.5,59.5661,59.5844,59.5205,59.5205,7837.5
2023-01-05 13:50:00,65.23,65.26,65.21,65.25,4794.0,59.5114,59.5388,59.4932,59.5296,4794.0
2023-01-05 13:55:00,65.25,65.3,65.21,65.25,9060.0,59.5296,59.5753,59.4932,59.5296,9060.0
2023-01-05 14:00:00,65.23,65.33,65.23,65.32,6193.5,59.5114,59.6026,59.5114,59.5935,6193.5
2023-01-05 14:05:00,65.33,65.33,65.27,65.28,5599.5,59.6026,59.6026,59.5479,59.557,5599.5
2023-01-05 14:10:00,65.28,65.29,65.23,65.25,8400.0,59.557,59.5661,59.5114,59.5296,8400.0
2023-01-05 14:15:00,65.24,65.33,65.24,65.33,10668.0,59.5205,59.6026,59.5205,59.6026,10668.0
2023-01-05 14:20:00,65.34,65.37,65.31,65.33,9166.5,59.6118,59.6391,59.5844,59.6026,9166.5
2023-01-05 14:25:00,65.33,65.35,65.25,65.29,20299.5,59.6026,59.6209,59.5296,59.5661,20299.5
2023-01-05 14:30:00,65.29,65.36,65.29,65.35,9871.5,59.5661,59.63,59.5661,59.6209,9871.5
2023-01-05 14:35:00,65.34,65.48,65.31,65.46,10083.0,59.6118,59.7395,59.5844,59.7212,10083.0
2023-01-05 14:40:00,65.46,65.49,65.39,65.39,8358.0,59.7212,59.7486,59.6574,59.6574,8358.0
2023-01-05 14:45:00,65.39,65.47,65.39,65.43,8829.0,59.6574,59.7304,59.6574,59.6939,8829.0
2023-01-05 14:50:00,65.42,65.47,65.41,65.43,5305.5,59.6847,59.7304,59.6756,59.6939,5305.5
2023-01-05 14:55:00,65.43,65.45,65.38,65.38,9159.0,59.6939,59.7121,59.6482,59.6482,9159.0
2023-01-05 15:00:00,65.38,65.39,65.32,65.34,9421.5,59.6482,59.6574,59.5935,59.6118,9421.5
2023-01-05 15:05:00,65.34,65.36,65.31,65.34,9540.0,59.6118,59.63,59.5844,59.6118,9540.0
2023-01-05 15:10:00,65.35,65.35,65.27,65.3,12198.0,59.6209,59.6209,59.5479,59.5753,12198.0
2023-01-05 15:15:00,65.31,65.33,65.25,65.27,15477.0,59.5844,59.6026,59.5296,59.5479,15477.0
2023-01-05 15:20:00,65.26,65.28,65.21,65.22,16012.5,59.5388,59.557,59.4932,59.5023,16012.5
2023-01-05 15:25:00,65.21,65.26,65.19,65.21,14329.5,59.4932,59.5388,59.4749,59.4932,14329.5
2023-01-05 15:30:00,65.21,65.31,65.19,65.28,34774.5,59.4932,59.5844,59.4749,59.557,34774.5
2023-01-05 15:35:00,65.27,65.37,65.27,65.37,10749.0,59.5479,59.6391,59.5479,59.6391,10749.0
2023-01-05 15:40:00,65.36,65.37,65.25,65.29,19362.0,59.63,59.6391,59.5296,59.5661,19362.0
2023-01-05 15:45:00,65.29,65.3,65.15,65.15,23398.5,59.5661,59.5753,59.4384,59.4384,23398.5
2023-01-05 15:50:00,65.17,65.27,65.17,65.17,42739.5,59.4567,59.5479,59.4567,59.4567,42739.5
2023-01-05 15:55:00,65.19,65.27,65.17,65.17,120966.0,59.4749,59.5479,59.4567,59.4567,120966.0
2023-01-06 09:30:00,65.66,66.31,65.66,66.21,38518.5,59.9037,60.4967,59.9037,60.4055,38518.5
2023-01-06 09:35:00,66.18,66.23,65.95,65.99,9394.5,60.3781,60.4237,60.1683,60.2048,9394.5
2023-01-06 09:40:00,65.99,66.05,65.93,65.95,5002.5,60.2048,60.2595,60.15,60.1683,5002.5
2023-01-06 09:45:00,66.0,66.05,65.95,66.0,2326.5,60.2139,60.2595,60.1683,60.2139,2326.5
2023-01-06 09:50:00,66.07,66.09,65.99,66.07,8794.5,60.2778,60.296,60.2048,60.2778,8794.5
2023-01-06 09:55:00,66.08,66.17,66.05,66.12,4200.0,60.2869,60.369,60.2595,60.3234,4200.0
2023-01-06 10:00:00,66.19,66.34,66.11,66.13,12705.0,60.3872,60.5241,60.3142,60.3325,12705.0
2023-01-06 10:05:00,66.09,66.28,66.08,66.21,8098.5,60.296,60.4693,60.2869,60.4055,8098.5
2023-01-06 10:10:00,66.21,66.31,66.17,66.22,11119.5,60.4055,60.4967,60.369,60.4146,11119.5
2023-01-06 10:15:00,66.25,66.35,66.23,66.29,16810.5,60.442,60.5332,60.4237,60.4785,16810.5
2023-01-06 10:20:00,66.29,66.35,66.25,66.32,6034.5,60.4785,60.5332,60.442,60.5058,6034.5
2023-01-06 10:25:00,66.33,66.33,66.25,66.27,8238.0,60.515,60.515,60.442,60.4602,8238.0
2023-01-06 10:30:00,66.28,66.37,66.28,66.35,11506.5,60.4693,60.5515,60.4693,60.5332,11506.5
2023-01-06 10:35:00,66.35,66.42,66.31,66.4,32118.0,60.5332,60.5971,60.4967,60.5788,32118.0
2023-01-06 10:40:00,66.41,66.47,66.31,66.33,18540.0,60.5879,60.6427,60.4967,60.515,18540.0
2023-01-06 10:45:00,66.31,66.58,66.31,66.56,10170.0,60.4967,60.743,60.4967,60.7248,10170.0
2023-01-06 10:50:00,66.56,66.67,66.55,66.63,22002.0,60.7248,60.8252,60.7157,60.7887,22002.0
2023-01-06 10:55:00,66.63,66.77,66.63,66.73,10416.0,60.7887,60.9164,60.7887,60.8799,10416.0
2023-01-06 11:00:00,66.77,66.89,66.71,66.87,16245.0,60.9164,61.0259,60.8616,61.0076,16245.0
2023-01-06 11:05:00,66.87,66.89,66.75,66.75,21184.5,61.0076,61.0259,60.8981,60.8981,21184.5
2023-01-06 11:10:00,66.75,66.83,66.73,66.77,16569.0,60.8981,60.9711,60.8799,60.9164,16569.0
2023-01-06 11:15:00,66.77,66.88,66.77,66.81,6181.5,60.9164,61.0167,60.9164,60.9529,6181.5
2023-01-06 11:20:00,66.8,66.81,66.71,66.74,5908.5,60.9438,60.9529,60.8616,60.889,5908.5
2023-01-06 11:25:00,66.7,66.76,66.6,66.64,5136.0,60.8525,60.9073,60.7613,60.7978,5136.0
2023-01-06 11:30:00,66.66,66.71,66.63,66.63,4215.0,60.816,60.8616,60.7887,60.7887,4215.0
2023-01-06 11:35:00,66.61,66.67,66.57,66.6,11029.5,60.7704,60.8252,60.7339,60.7613,11029.5
2023-01-06 11:40:00,66.61,66.65,66.59,66.62,8451.0,60.7704,60.8069,60.7522,60.7795,8451.0
2023-01-06 11:45:00,66.63,66.74,66.63,66.72,5031.0,60.7887,60.889,60.7887,60.8708,5031.0
2023-01-06 11:50:00,66.73,66.85,66.73,66.75,12765.0,60.8799,60.9894,60.8799,60.8981,12765.0
2023-01-06 11:55:00,66.75,66.85,66.69,66.69,14475.0,60.8981,60.9894,60.8434,60.8434,14475.0
2023-01-06 12:00:00,66.68,66.71,66.62,66.63,8784.0,60.8343,60.8616,60.7795,60.7887,8784.0
2023-01-06 12:05:00,66.63,66.65,66.57,66.59,7000.5,60.7887,60.8069,60.7339,60.7522,7000.5
2023-01-06 12:10:00,66.59,66.67,66.59,66.6,5920.5,60.7522,60.8252,60.7522,60.7613,5920.5
2023-01-06 12:15:00,66.67,66.67,66.55,66.63,7009.5,60.8252,60.8252,60.7157,60.7887,7009.5
2023-01-06 12:20:00,66.63,66.63,66.52,66.53,4203.0,60.7887,60.7887,60.6883,60.6974,4203.0
2023-01-06 12:25:00,66.53,66.55,66.47,66.51,16785.0,60.6974,60.7157,60.6427,60.6792,16785.0
2023-01-06 12:30:00,66.51,66.51,66.43,66.44,6757.5,60.6792,60.6792,60.6062,60.6153,6757.5
2023-01-06 12:35:00,66.41,66.5,66.41,66.5,9519.0,60.5879,60.6701,60.5879,60.6701,9519.0
2023-01-06 12:40:00,66.49,66.49,66.38,66.45,19161.0,60.6609,60.6609,60.5606,60.6244,19161.0
2023-01-06 12:45:00,66.43,66.43,66.35,66.39,8082.0,60.6062,60.6062,60.5332,60.5697,8082.0
2023-01-06 12:50:00,66.41,66.42,66.39,66.39,2880.0,60.5879,60.5971,60.5697,60.5697,2880.0
2023-01-06 12:55:00,66.41,66.41,66.33,66.37,4270.5,60.5879,60.5879,60.515,60.5515,4270.5
2023-01-06 13:00:00,66.41,66.42,66.33,66.34,6373.5,60.5879,60.5971,60.515,60.5241,6373.5
2023-01-06 13:05:00,66.35,66.42,66.35,66.38,3184.5,60.5332,60.5971,60.5332,60.5606,3184.5
2023-01-06 13:10:00,66.39,66.4,66.27,66.27,17641.5,60.5697,60.5788,60.4602,60.4602,17641.5
2023-01-06 13:15:00,66.29,66.35,66.29,66.32,7558.5,60.4785,60.5332,60.4785,60.5058,7558.5
2023-01-06 13:20:00,66.32,66.35,66.28,66.35,6853.5,60.5058,60.5332,60.4693,60.5332,6853.5
2023-01-06 13:25:00,66.35,66.47,66.34,66.47,2880.0,60.5332,60.6427,60.5241,60.6427,2880.0
2023-01-06 13:30:00,66.49,66.53,66.45,66.53,4050.0,60.6609,60.6974,60.6244,60.6974,4050.0
2023-01-06 13:35:00,66.51,66.61,66.49,66.59,13798.5,60.6792,60.7704,60.6609,60.7522,13798.5
2023-01-06 13:40:00,66.59,66.62,66.52,66.53,16498.5,60.7522,60.7795,60.6883,60.6974,16498.5
2023-01-06 13:45:00,66.51,66.55,66.5,66.53,3888.0,60.6792,60.7157,60.6701,60.6974,3888.0
2023-01-06 13:50:00,66.51,66.51,66.47,66.51,5250.0,60.6792,60.6792,60.6427,60.6792,5250.0
2023-01-06 13:55:00,66.51,66.62,66.51,66.61,8011.5,60.6792,60.7795,60.6792,60.7704,8011.5
2023-01-06 14:00:00,66.61,66.67,66.59,66.65,3541.5,60.7704,60.8252,60.7522,60.8069,3541.5
2023-01-06 14:05:00,66.63,66.65,66.56,66.57,12214.5,60.7887,60.8069,60.7248,60.7339,12214.5
2023-01-06 14:10:00,66.57,66.65,66.53,66.65,13306.5,60.7339,60.8069,60.6974,60.8069,13306.5
2023-01-06 14:15:00,66.65,66.69,66.64,66.68,6301.5,60.8069,60.8434,60.7978,60.8343,6301.5
2023-01-06 14:20:00,66.71,66.77,66.7,66.73,5704.5,60.8616,60.9164,60.8525,60.8799,5704.5
2023-01-06 14:25:00,66.73,66.73,66.65,66.65,7480.5,60.8799,60.8799,60.8069,60.8069,7480.5
2023-01-06 14:30:00,66.65,66.65,66.55,66.57,10905.0,60.8069,60.8069,60.7157,60.7339,10905.0
2023-01-06 14:35:00,66.57,66.74,66.55,66.73,12748.5,60.7339,60.889,60.7157,60.8799,12748.5
2023-01-06 14:40:00,66.71,66.78,66.69,66.77,10824.0,60.8616,60.9255,60.8434,60.9164,10824.0
2023-01-06 14:45:00,66.77,66.77,66.69,66.73,18657.0,60.9164,60.9164,60.8434,60.8799,18657.0
2023-01-06 14:50:00,66.73,66.79,66.7,66.79,20253.0,60.8799,60.9346,60.8525,60.9346,20253.0
2023-01-06 14:55:00,66.79,66.83,66.78,66.81,13164.0,60.9346,60.9711,60.9255,60.9529,13164.0
2023-01-06 15:00:00,66.81,66.89,66.8,66.89,11692.5,60.9529,61.0259,60.9438,61.0259,11692.5
2023-01-06 15:05:00,66.89,67.06,66.89,67.05,28128.0,61.0259,61.181,61.0259,61.1718,28128.0
2023-01-06 15:10:00,67.05,67.07,66.85,66.85,42853.5,61.1718,61.1901,60.9894,60.9894,42853.5
2023-01-06 15:15:00,66.85,66.93,66.83,66.91,60339.0,60.9894,61.0624,60.9711,61.0441,60339.0
2023-01-06 15:20:00,66.91,66.91,66.75,66.79,23962.5,61.0441,61.0441,60.8981,60.9346,23962.5
2023-01-06 15:25:00,66.8,66.87,66.77,66.82,10057.5,60.9438,61.0076,60.9164,60.962,10057.5
2023-01-06 15:30:00,66.83,66.97,66.83,66.97,12057.0,60.9711,61.0989,60.9711,61.0989,12057.0
2023-01-06 15:35:00,66.97,66.99,66.88,66.99,21097.5,61.0989,61.1171,61.0167,61.1171,21097.5
2023-01-06 15:40:00,66.99,67.04,66.98,67.04,16416.0,61.1171,61.1627,61.108,61.1627,16416.0
2023-01-06 15:45:00,67.03,67.07,66.93,66.94,24792.0,61.1536,61.1901,61.0624,61.0715,24792.0
2023-01-06 15:50:00,66.95,66.97,66.86,66.97,69079.5,61.0806,61.0989,60.9985,61.0989,69079.5
2023-01-06 15:55:00,66.97,67.05,66.87,66.88,184318.5,61.0989,61.1718,61.0076,61.0167,184318.5
2023-01-09 09:30:00,66.77,67.11,66.73,66.75,57402.0,60.9164,61.2266,60.8799,60.8981,57402.0
2023-01-09 09:35:00,66.75,66.81,66.63,66.71,13819.5,60.8981,60.9529,60.7887,60.8616,13819.5
2023-01-09 09:40:00,66.74,67.05,66.73,67.05,10588.5,60.889,61.1718,60.8799,61.1718,10588.5
2023-01-09 09:45:00,67.02,67.06,66.89,67.03,11452.5,61.1445,61.181,61.0259,61.1536,11452.5
2023-01-09 09:50:00,66.99,67.03,66.91,66.98,11583.0,61.1171,61.1536,61.0441,61.108,11583.0
2023-01-09 09:55:00,67.01,67.06,66.97,67.02,9132.0,61.1353,61.181,61.0989,61.1445,9132.0
2023-01-09 10:00:00,67.04,67.15,67.0,67.15,9331.5,61.1627,61.2631,61.1262,61.2631,9331.5
2023-01-09 10:05:00,67.13,67.16,67.04,67.07,10326.0,61.2448,61.2722,61.1627,61.1901,10326.0
2023-01-09 10:10:00,67.09,67.15,67.01,67.05,7800.0,61.2083,61.2631,61.1353,61.1718,7800.0
2023-01-09 10:15:00,67.02,67.13,67.0,67.08,15600.0,61.1445,61.2448,61.1262,61.1992,15600.0
2023-01-09 10:20:00,67.07,67.08,66.93,66.94,11248.5,61.1901,61.1992,61.0624,61.0715,11248.5
2023-01-09 10:25:00,66.93,66.93,66.83,66.85,21919.5,61.0624,61.0624,60.9711,60.9894,21919.5
2023-01-09 10:30:00,66.84,66.97,66.81,66.93,43174.5,60.9803,61.0989,60.9529,61.0624,43174.5
2023-01-09 10:35:00,66.92,67.01,66.92,66.98,23250.0,61.0532,61.1353,61.0532,61.108,23250.0
2023-01-09 10:40:00,66.99,67.07,66.95,67.07,66783.0,61.1171,61.1901,61.0806,61.1901,66783.0
2023-01-09 10:45:00,67.08,67.15,67.06,67.12,21741.0,61.1992,61.2631,61.181,61.2357,21741.0
2023-01-09 10:50:00,67.11,67.15,66.9,67.12,233691.0,61.2266,61.2631,61.035,61.2357,233691.0
2023-01-09 10:55:00,67.12,67.17,66.98,66.99,17928.0,61.2357,61.2813,61.108,61.1171,17928.0
2023-01-09 11:00:00,66.99,67.17,66.93,67.14,27685.5,61.1171,61.2813,61.0624,61.254,27685.5
2023-01-09 11:05:00,67.14,67.18,67.09,67.18,9435.0,61.254,61.2904,61.2083,61.2904,9435.0
2023-01-09 11:10:00,67.16,67.31,67.11,67.29,22590.0,61.2722,61.409,61.2266,61.3908,22590.0
2023-01-09 11:15:00,67.27,67.33,67.21,67.33,15556.5,61.3726,61.4273,61.3178,61.4273,15556.5
2023-01-09 11:20:00,67.33,67.45,67.32,67.35,13371.0,61.4273,61.5368,61.4182,61.4455,13371.0
2023-01-09 11:25:00,67.33,67.35,67.25,67.25,22300.5,61.4273,61.4455,61.3543,61.3543,22300.5
2023-01-09 11:30:00,67.23,67.26,67.15,67.15,7983.0,61.3361,61.3634,61.2631,61.2631,7983.0
2023-01-09 11:35:00,67.15,67.25,67.14,67.17,11775.0,61.2631,61.3543,61.254,61.2813,11775.0
2023-01-09 11:40:00,67.21,67.25,67.17,67.24,5691.0,61.3178,61.3543,61.2813,61.3452,5691.0
2023-01-09 11:45:00,67.23,67.31,67.21,67.29,19198.5,61.3361,61.409,61.3178,61.3908,19198.5
2023-01-09 11:50:00,67.29,67.37,67.27,67.27,13804.5,61.3908,61.4638,61.3726,61.3726,13804.5
2023-01-09 11:55:00,67.27,67.31,67.27,67.3,8100.0,61.3726,61.409,61.3726,61.3999,8100.0
2023-01-09 12:00:00,67.3,67.31,67.22,67.31,15184.5,61.3999,61.409,61.3269,61.409,15184.5
2023-01-09 12:05:00,67.33,67.33,67.09,67.15,15792.0,61.4273,61.4273,61.2083,61.2631,15792.0
2023-01-09 12:10:00,67.19,67.26,67.19,67.21,4800.0,61.2996,61.3634,61.2996,61.3178,4800.0
2023-01-09 12:15:00,67.19,67.21,67.15,67.21,6222.0,61.2996,61.3178,61.2631,61.3178,6222.0
2023-01-09 12:20:00,67.2,67.27,67.16,67.23,6214.5,61.3087,61.3726,61.2722,61.3361,6214.5
2023-01-09 12:25:00,67.21,67.25,67.17,67.23,6009.0,61.3178,61.3543,61.2813,61.3361,6009.0
2023-01-09 12:30:00,67.25,67.25,67.15,67.15,8097.0,61.3543,61.3543,61.2631,61.2631,8097.0
2023-01-09 12:35:00,67.17,67.17,67.05,67.06,11500.5,61.2813,61.2813,61.1718,61.181,11500.5
2023-01-09 12:40:00,67.07,67.16,67.06,67.09,8455.5,61.1901,61.2722,61.181,61.2083,8455.5
2023-01-09 12:45:00,67.09,67.17,67.08,67.13,4924.5,61.2083,61.2813,61.1992,61.2448,4924.5
2023-01-09 12:50:00,67.14,67.16,67.09,67.11,5595.0,61.254,61.2722,61.2083,61.2266,5595.0
2023-01-09 12:55:00,67.09,67.1,67.03,67.1,6616.5,61.2083,61.2175,61.1536,61.2175,6616.5
2023-01-09 13:00:00,67.09,67.1,67.02,67.03,11449.5,61.2083,61.2175,61.1445,61.1536,11449.5
2023-01-09 13:05:00,67.03,67.03,66.94,66.97,5581.5,61.1536,61.1536,61.0715,61.0989,5581.5
2023-01-09 13:10:00,66.98,67.07,66.95,67.06,10038.0,61.108,61.1901,61.0806,61.181,10038.0
2023-01-09 13:15:00,67.03,67.03,66.96,67.01,6726.0,61.1536,61.1536,61.0897,61.1353,6726.0
2023-01-09 13:20:00,67.03,67.08,67.01,67.07,4123.5,61.1536,61.1992,61.1353,61.1901,4123.5
2023-01-09 13:25:00,67.11,67.11,67.05,67.11,7002.0,61.2266,61.2266,61.1718,61.2266,7002.0
2023-01-09 13:30:00,67.11,67.11,67.05,67.09,9940.5,61.2266,61.2266,61.1718,61.2083,9940.5
2023-01-09 13:35:00,67.09,67.09,66.96,66.99,11584.5,61.2083,61.2083,61.0897,61.1171,11584.5
2023-01-09 13:40:00,66.99,66.99,66.85,66.89,7140.0,61.1171,61.1171,60.9894,61.0259,7140.0
2023-01-09 13:45:00,66.87,66.89,66.82,66.86,14569.5,61.0076,61.0259,60.962,60.9985,14569.5
2023-01-09 13:50:00,66.84,66.92,66.82,66.9,6679.5,60.9803,61.0532,60.962,61.035,6679.5
2023-01-09 13:55:00,66.89,66.91,66.83,66.85,13209.0,61.0259,61.0441,60.9711,60.9894,13209.0
2023-01-09 14:00:00,66.85,66.9,66.8,66.8,7023.0,60.9894,61.035,60.9438,60.9438,7023.0
2023-01-09 14:05:00,66.79,66.79,66.63,66.69,29052.0,60.9346,60.9346,60.7887,60.8434,29052.0
2023-01-09 14:10:00,66.66,66.73,66.65,66.69,13050.0,60.816,60.8799,60.8069,60.8434,13050.0
2023-01-09 14:15:00,66.67,66.67,66.62,66.67,7747.5,60.8252,60.8252,60.7795,60.8252,7747.5
2023-01-09 14:20:00,66.67,66.69,66.63,66.69,4638.0,60.8252,60.8434,60.7887,60.8434,4638.0
2023-01-09 14:25:00,66.69,66.72,66.65,66.65,7917.0,60.8434,60.8708,60.8069,60.8069,7917.0
2023-01-09 14:30:00,66.63,66.68,66.61,66.63,8931.0,60.7887,60.8343,60.7704,60.7887,8931.0
2023-01-09 14:35:00,66.61,66.61,66.53,66.54,17938.5,60.7704,60.7704,60.6974,60.7066,17938.5
2023-01-09 14:40:00,66.56,66.65,66.56,66.65,4930.5,60.7248,60.8069,60.7248,60.8069,4930.5
2023-01-09 14:45:00,66.67,66.67,66.55,66.55,5950.5,60.8252,60.8252,60.7157,60.7157,5950.5
2023-01-09 14:50:00,66.55,66.55,66.5,66.52,6880.5,60.7157,60.7157,60.6701,60.6883,6880.5
2023-01-09 14:55:00,66.51,66.51,66.36,66.38,10573.5,60.6792,60.6792,60.5423,60.5606,10573.5
2023-01-09 15:00:00,66.37,66.43,66.35,66.39,6246.0,60.5515,60.6062,60.5332,60.5697,6246.0
2023-01-09 15:05:00,66.43,66.55,66.41,66.54,27132.0,60.6062,60.7157,60.5879,60.7066,27132.0
2023-01-09 15:10:00,66.57,66.57,66.43,66.43,22734.0,60.7339,60.7339,60.6062,60.6062,22734.0
2023-01-09 15:15:00,66.43,66.52,66.43,66.51,32199.0,60.6062,60.6883,60.6062,60.6792,32199.0
2023-01-09 15:20:00,66.51,66.59,66.51,66.55,34623.0,60.6792,60.7522,60.6792,60.7157,34623.0
2023-01-09 15:25:00,66.55,66.56,66.48,66.54,15564.0,60.7157,60.7248,60.6518,60.7066,15564.0
2023-01-09 15:30:00,66.55,66.67,66.54,66.67,21805.5,60.7157,60.8252,60.7066,60.8252,21805.5
2023-01-09 15:35:00,66.67,66.67,66.53,66.55,27100.5,60.8252,60.8252,60.6974,60.7157,27100.5
2023-01-09 15:40:00,66.55,66.62,66.55,66.61,11941.5,60.7157,60.7795,60.7157,60.7704,11941.5
2023-01-09 15:45:00,66.61,66.64,66.47,66.52,17814.0,60.7704,60.7978,60.6427,60.6883,17814.0
2023-01-09 15:50:00,66.55,66.59,66.46,66.52,58206.0,60.7157,60.7522,60.6336,60.6883,58206.0
2023-01-09 15:55:00,66.53,66.55,66.46,66.53,70393.5,60.6974,60.7157,60.6336,60.6974,70393.5
2023-01-10 09:30:00,65.77,66.17,65.52,66.05,111751.5,60.0041,60.369,59.776,60.2595,111751.5
2023-01-10 09:35:00,66.13,66.21,65.84,65.89,14647.5,60.3325,60.4055,60.0679,60.1135,14647.5
2023-01-10 09:40:00,65.91,66.01,65.88,66.01,14100.0,60.1318,60.223,60.1044,60.223,14100.0
2023-01-10 09:45:00,66.05,66.09,65.89,65.91,16308.0,60.2595,60.296,60.1135,60.1318,16308.0
2023-01-10 09:50:00,65.89,65.96,65.81,65.9,14421.0,60.1135,60.1774,60.0405,60.1227,14421.0
2023-01-10 09:55:00,65.89,66.02,65.88,65.93,25174.5,60.1135,60.2321,60.1044,60.15,25174.5
2023-01-10 10:00:00,65.94,65.96,65.79,65.9,12900.0,60.1592,60.1774,60.0223,60.1227,12900.0
2023-01-10 10:05:00,65.93,66.04,65.9,65.96,30964.5,60.15,60.2504,60.1227,60.1774,30964.5
2023-01-10 10:10:00,65.95,66.03,65.87,66.02,18630.0,60.1683,60.2413,60.0953,60.2321,18630.0
2023-01-10 10:15:00,66.08,66.12,65.87,65.87,17259.0,60.2869,60.3234,60.0953,60.0953,17259.0
2023-01-10 10:20:00,65.86,65.86,65.73,65.8,22884.0,60.0862,60.0862,59.9676,60.0314,22884.0
2023-01-10 10:25:00,65.77,65.83,65.66,65.69,18522.0,60.0041,60.0588,59.9037,59.9311,18522.0
2023-01-10 10:30:00,65.71,65.76,65.63,65.76,13117.5,59.9493,59.9949,59.8763,59.9949,13117.5
2023-01-10 10:35:00,65.77,65.83,65.69,65.79,15399.0,60.0041,60.0588,59.9311,60.0223,15399.0
2023-01-10 10:40:00,65.79,65.8,65.71,65.79,13708.5,60.0223,60.0314,59.9493,60.0223,13708.5
2023-01-10 10:45:00,65.77,65.92,65.77,65.85,16557.0,60.0041,60.1409,60.0041,60.077,16557.0
2023-01-10 10:50:00,65.84,65.97,65.83,65.92,17715.0,60.0679,60.1865,60.0588,60.1409,17715.0
2023-01-10 10:55:00,65.91,65.99,65.9,65.96,34407.0,60.1318,60.2048,60.1227,60.1774,34407.0
2023-01-10 11:00:00,65.96,66.03,65.94,66.01,34570.5,60.1774,60.2413,60.1592,60.223,34570.5
2023-01-10 11:05:00,66.01,66.01,65.91,65.91,11775.0,60.223,60.223,60.1318,60.1318,11775.0
2023-01-10 11:10:00,65.91,66.09,65.91,65.97,13663.5,60.1318,60.296,60.1318,60.1865,13663.5
2023-01-10 11:15:00,65.99,66.16,65.93,66.13,11230.5,60.2048,60.3599,60.15,60.3325,11230.5
2023-01-10 11:20:00,66.17,66.22,66.15,66.2,16957.5,60.369,60.4146,60.3507,60.3964,16957.5
2023-01-10 11:25:00,66.17,66.18,65.98,66.01,22575.0,60.369,60.3781,60.1956,60.223,22575.0
2023-01-10 11:30:00,66.01,66.06,65.96,66.01,21294.0,60.223,60.2686,60.1774,60.223,21294.0
2023-01-10 11:35:00,66.03,66.12,66.03,66.08,8248.5,60.2413,60.3234,60.2413,60.2869,8248.5
2023-01-10 11:40:00,66.09,66.11,66.01,66.09,9750.0,60.296,60.3142,60.223,60.296,9750.0
2023-01-10 11:45:00,66.09,66.19,66.04,66.18,8187.0,60.296,60.3872,60.2504,60.3781,8187.0
2023-01-10 11:50:00,66.18,66.29,66.17,66.27,9039.0,60.3781,60.4785,60.369,60.4602,9039.0
2023-01-10 11:55:00,66.27,66.34,66.21,66.28,16392.0,60.4602,60.5241,60.4055,60.4693,16392.0
2023-01-10 12:00:00,66.29,66.32,66.15,66.32,12642.0,60.4785,60.5058,60.3507,60.5058,12642.0
2023-01-10 12:05:00,66.31,66.34,66.26,66.29,8778.0,60.4967,60.5241,60.4511,60.4785,8778.0
2023-01-10 12:10:00,66.32,66.35,66.31,66.31,12006.0,60.5058,60.5332,60.4967,60.4967,12006.0
2023-01-10 12:15:00,66.32,66.32,66.23,66.25,14106.0,60.5058,60.5058,60.4237,60.442,14106.0
2023-01-10 12:20:00,66.23,66.31,66.23,66.31,9507.0,60.4237,60.4967,60.4237,60.4967,9507.0
2023-01-10 12:25:00,66.31,66.34,66.27,66.32,15618.0,60.4967,60.5241,60.4602,60.5058,15618.0
2023-01-10 12:30:00,66.31,66.36,66.29,66.29,12075.0,60.4967,60.5423,60.4785,60.4785,12075.0
2023-01-10 12:35:00,66.29,66.4,66.28,66.4,13023.0,60.4785,60.5788,60.4693,60.5788,13023.0
2023-01-10 12:40:00,66.41,66.51,66.37,66.49,31500.0,60.5879,60.6792,60.5515,60.6609,31500.0
2023-01-10 12:45:00,66.51,66.52,66.43,66.47,11587.5,60.6792,60.6883,60.6062,60.6427,11587.5
2023-01-10 12:50:00,66.47,66.49,66.37,66.4,10159.5,60.6427,60.6609,60.5515,60.5788,10159.5
2023-01-10 12:55:00,66.41,66.43,66.4,66.41,7290.0,60.5879,60.6062,60.5788,60.5879,7290.0
2023-01-10 13:00:00,66.41,66.49,66.38,66.45,11172.0,60.5879,60.6609,60.5606,60.6244,11172.0
2023-01-10 13:05:00,66.45,66.5,66.43,66.46,12874.5,60.6244,60.6701,60.6062,60.6336,12874.5
2023-01-10 13:10:00,66.46,66.49,66.39,66.44,56733.0,60.6336,60.6609,60.5697,60.6153,56733.0
2023-01-10 13:15:00,66.43,66.47,66.41,66.42,8209.5,60.6062,60.6427,60.5879,60.5971,8209.5
2023-01-10 13:20:00,66.42,66.47,66.39,66.47,9418.5,60.5971,60.6427,60.5697,60.6427,9418.5
2023-01-10 13:25:00,66.45,66.46,66.39,66.46,14617.5,60.6244,60.6336,60.5697,60.6336,14617.5
2023-01-10 13:30:00,66.45,66.5,66.45,66.49,22948.5,60.6244,60.6701,60.6244,60.6609,22948.5
2023-01-10 13:35:00,66.49,66.55,66.49,66.55,19996.5,60.6609,60.7157,60.6609,60.7157,19996.5
2023-01-10 13:40:00,66.57,66.63,66.57,66.59,21637.5,60.7339,60.7887,60.7339,60.7522,21637.5
2023-01-10 13:45:00,66.59,66.64,66.51,66.56,11371.5,60.7522,60.7978,60.6792,60.7248,11371.5
2023-01-10 13:50:00,66.56,66.57,66.5,66.53,4650.0,60.7248,60.7339,60.6701,60.6974,4650.0
2023-01-10 13:55:00,66.53,66.65,66.53,66.64,8349.0,60.6974,60.8069,60.6974,60.7978,8349.0
2023-01-10 14:00:00,66.67,66.68,66.59,66.63,27361.5,60.8252,60.8343,60.7522,60.7887,27361.5
2023-01-10 14:05:00,66.63,66.64,66.55,66.64,10020.0,60.7887,60.7978,60.7157,60.7978,10020.0
2023-01-10 14:10:00,66.64,66.69,66.64,66.67,14875.5,60.7978,60.8434,60.7978,60.8252,14875.5
2023-01-10 14:15:00,66.67,66.67,66.63,66.67,10489.5,60.8252,60.8252,60.7887,60.8252,10489.5
2023-01-10 14:20:00,66.67,66.67,66.65,66.66,16066.5,60.8252,60.8252,60.8069,60.816,16066.5
2023-01-10 14:25:00,66.67,66.67,66.59,66.65,7128.0,60.8252,60.8252,60.7522,60.8069,7128.0
2023-01-10 14:30:00,66.65,66.67,66.64,66.64,15780.0,60.8069,60.8252,60.7978,60.7978,15780.0
2023-01-10 14:35:00,66.64,66.66,66.59,66.6,23742.0,60.7978,60.816,60.7522,60.7613,23742.0
2023-01-10 14:40:00,66.6,66.64,66.58,66.63,7701.0,60.7613,60.7978,60.743,60.7887,7701.0
2023-01-10 14:45:00,66.63,66.64,66.58,66.59,10632.0,60.7887,60.7978,60.743,60.7522,10632.0
2023-01-10 14:50:00,66.59,66.61,66.57,66.61,9204.0,60.7522,60.7704,60.7339,60.7704,9204.0
2023-01-10 14:55:00,66.62,66.64,66.59,66.59,10567.5,60.7795,60.7978,60.7522,60.7522,10567.5
2023-01-10 15:00:00,66.59,66.6,66.56,66.58,12703.5,60.7522,60.7613,60.7248,60.743,12703.5
2023-01-10 15:05:00,66.6,66.6,66.53,66.59,10875.0,60.7613,60.7613,60.6974,60.7522,10875.0
2023-01-10 15:10:00,66.59,66.68,66.57,66.67,17958.0,60.7522,60.8343,60.7339,60.8252,17958.0
2023-01-10 15:15:00,66.67,66.69,66.64,66.65,21838.5,60.8252,60.8434,60.7978,60.8069,21838.5
2023-01-10 15:20:00,66.65,66.66,66.61,66.63,20901.0,60.8069,60.816,60.7704,60.7887,20901.0
2023-01-10 15:25:00,66.63,66.67,66.63,66.66,20490.0,60.7887,60.8252,60.7887,60.816,20490.0
2023-01-10 15:30:00,66.66,66.73,66.61,66.73,16344.0,60.816,60.8799,60.7704,60.8799,16344.0
2023-01-10 15:35:00,66.73,66.86,66.73,66.85,28195.5,60.8799,60.9985,60.8799,60.9894,28195.5
2023-01-10 15:40:00,66.83,66.85,66.75,66.77,25413.0,60.9711,60.9894,60.8981,60.9164,25413.0
2023-01-10 15:45:00,66.78,66.87,66.75,66.87,29091.0,60.9255,61.0076,60.8981,61.0076,29091.0
2023-01-10 15:50:00,66.88,66.96,66.88,66.93,91524.0,61.0167,61.0897,61.0167,61.0624,91524.0
2023-01-10 15:55:00,66.93,67.02,66.93,66.99,206764.5,61.0624,61.1445,61.0624,61.1171,206764.5
2023-01-11 09:30:00,67.06,67.29,66.93,67.01,27102.0,61.181,61.3908,61.0624,61.1353,27102.0
2023-01-11 09:35:00,66.95,66.95,66.69,66.72,11523.0,61.0806,61.0806,60.8434,60.8708,11523.0
2023-01-11 09:40:00,66.73,66.73,66.55,66.63,12510.0,60.8799,60.8799,60.7157,60.7887,12510.0
2023-01-11 09:45:00,66.65,66.86,66.63,66.67,26086.5,60.8069,60.9985,60.7887,60.8252,26086.5
2023-01-11 09:50:00,66.67,66.8,66.62,66.72,38112.0,60.8252,60.9438,60.7795,60.8708,38112.0
2023-01-11 09:55:00,66.74,66.85,66.7,66.85,8338.5,60.889,60.9894,60.8525,60.9894,8338.5
2023-01-11 10:00:00,66.86,66.88,66.6,66.65,17596.5,60.9985,61.0167,60.7613,60.8069,17596.5
2023-01-11 10:05:00,66.65,66.7,66.56,66.58,7104.0,60.8069,60.8525,60.7248,60.743,7104.0
2023-01-11 10:10:00,66.58,66.69,66.57,66.57,9646.5,60.743,60.8434,60.7339,60.7339,9646.5
2023-01-11 10:15:00,66.57,66.62,66.49,66.52,15268.5,60.7339,60.7795,60.6609,60.6883,15268.5
2023-01-11 10:20:00,66.51,66.56,66.45,66.47,14595.0,60.6792,60.7248,60.6244,60.6427,14595.0
2023-01-11 10:25:00,66.45,66.47,66.43,66.47,6840.0,60.6244,60.6427,60.6062,60.6427,6840.0
2023-01-11 10:30:00,66.45,66.51,66.41,66.41,9495.0,60.6244,60.6792,60.5879,60.5879,9495.0
2023-01-11 10:35:00,66.4,66.41,66.29,66.31,27619.5,60.5788,60.5879,60.4785,60.4967,27619.5
2023-01-11 10:40:00,66.31,66.46,66.29,66.45,24439.5,60.4967,60.6336,60.4785,60.6244,24439.5
2023-01-11 10:45:00,66.47,66.5,66.39,66.39,28255.5,60.6427,60.6701,60.5697,60.5697,28255.5
2023-01-11 10:50:00,66.39,66.45,66.33,66.33,16119.0,60.5697,60.6244,60.515,60.515,16119.0
2023-01-11 10:55:00,66.31,66.36,66.29,66.32,29718.0,60.4967,60.5423,60.4785,60.5058,29718.0
2023-01-11 11:00:00,66.31,66.45,66.31,66.44,7627.5,60.4967,60.6244,60.4967,60.6153,7627.5
2023-01-11 11:05:00,66.45,66.51,66.42,66.44,10684.5,60.6244,60.6792,60.5971,60.6153,10684.5
2023-01-11 11:10:00,66.44,66.55,66.44,66.54,6090.0,60.6153,60.7157,60.6153,60.7066,6090.0
2023-01-11 11:15:00,66.55,66.65,66.52,66.53,62197.5,60.7157,60.8069,60.6883,60.6974,62197.5
2023-01-11 11:20:00,66.53,66.57,66.49,66.5,38752.5,60.6974,60.7339,60.6609,60.6701,38752.5
2023-01-11 11:25:00,66.49,66.57,66.49,66.57,14413.5,60.6609,60.7339,60.6609,60.7339,14413.5
2023-01-11 11:30:00,66.59,66.61,66.52,66.52,8731.5,60.7522,60.7704,60.6883,60.6883,8731.5
2023-01-11 11:35:00,66.51,66.53,66.47,66.52,15249.0,60.6792,60.6974,60.6427,60.6883,15249.0
2023-01-11 11:40:00,66.54,66.59,66.53,66.59,6078.0,60.7066,60.7522,60.6974,60.7522,6078.0
2023-01-11 11:45:00,66.6,66.63,66.57,66.59,9339.0,60.7613,60.7887,60.7339,60.7522,9339.0
2023-01-11 11:50:00,66.58,66.68,66.55,66.68,14059.5,60.743,60.8343,60.7157,60.8343,14059.5
2023-01-11 11:55:00,66.69,66.71,66.64,66.68,8664.0,60.8434,60.8616,60.7978,60.8343,8664.0
2023-01-11 12:00:00,66.67,66.73,66.66,66.73,5850.0,60.8252,60.8799,60.816,60.8799,5850.0
2023-01-11 12:05:00,66.72,66.77,66.71,66.77,4444.5,60.8708,60.9164,60.8616,60.9164,4444.5
2023-01-11 12:10:00,66.79,66.84,66.79,66.83,8992.5,60.9346,60.9803,60.9346,60.9711,8992.5
2023-01-11 12:15:00,66.83,66.85,66.79,66.82,8173.5,60.9711,60.9894,60.9346,60.962,8173.5
2023-01-11 12:20:00,66.83,66.91,66.79,66.87,12174.0,60.9711,61.0441,60.9346,61.0076,12174.0
2023-01-11 12:25:00,66.87,66.87,66.83,66.87,5512.5,61.0076,61.0076,60.9711,61.0076,5512.5
2023-01-11 12:30:00,66.89,66.9,66.83,66.83,6507.0,61.0259,61.035,60.9711,60.9711,6507.0
2023-01-11 12:35:00,66.83,66.96,66.82,66.95,9580.5,60.9711,61.0897,60.962,61.0806,9580.5
2023-01-11 12:40:00,66.95,66.95,66.89,66.92,9885.0,61.0806,61.0806,61.0259,61.0532,9885.0
2023-01-11 12:45:00,66.92,66.95,66.91,66.91,7204.5,61.0532,61.0806,61.0441,61.0441,7204.5
2023-01-11 12:50:00,66.92,66.97,66.91,66.93,6573.0,61.0532,61.0989,61.0441,61.0624,6573.0
2023-01-11 12:55:00,66.94,66.98,66.93,66.95,8556.0,61.0715,61.108,61.0624,61.0806,8556.0
2023-01-11 13:00:00,66.95,67.02,66.95,67.01,8134.5,61.0806,61.1445,61.0806,61.1353,8134.5
2023-01-11 13:05:00,67.0,67.01,66.99,67.01,7738.5,61.1262,61.1353,61.1171,61.1353,7738.5
2023-01-11 13:10:00,67.01,67.09,67.0,67.07,14439.0,61.1353,61.2083,61.1262,61.1901,14439.0
2023-01-11 13:15:00,67.05,67.05,66.93,66.97,8925.0,61.1718,61.1718,61.0624,61.0989,8925.0
2023-01-11 13:20:00,66.96,66.96,66.93,66.95,5587.5,61.0897,61.0897,61.0624,61.0806,5587.5
2023-01-11 13:25:00,66.97,66.97,66.93,66.95,7446.0,61.0989,61.0989,61.0624,61.0806,7446.0
2023-01-11 13:30:00,66.94,67.0,66.94,66.99,9325.5,61.0715,61.1262,61.0715,61.1171,9325.5
2023-01-11 13:35:00,66.99,67.01,66.97,66.97,7375.5,61.1171,61.1353,61.0989,61.0989,7375.5
2023-01-11 13:40:00,66.97,66.99,66.88,66.89,12142.5,61.0989,61.1171,61.0167,61.0259,12142.5
2023-01-11 13:45:00,66.88,66.91,66.87,66.87,6600.0,61.0167,61.0441,61.0076,61.0076,6600.0
2023-01-11 13:50:00,66.87,66.87,66.77,66.77,10650.0,61.0076,61.0076,60.9164,60.9164,10650.0
2023-01-11 13:55:00,66.77,66.83,66.77,66.83,15090.0,60.9164,60.9711,60.9164,60.9711,15090.0
2023-01-11 14:00:00,66.83,66.85,66.81,66.83,5400.0,60.9711,60.9894,60.9529,60.9711,5400.0
2023-01-11 14:05:00,66.83,66.85,66.79,66.85,7821.0,60.9711,60.9894,60.9346,60.9894,7821.0
2023-01-11 14:10:00,66.85,66.87,66.81,66.81,5112.0,60.9894,61.0076,60.9529,60.9529,5112.0
2023-01-11 14:15:00,66.82,66.88,66.8,66.87,8229.0,60.962,61.0167,60.9438,61.0076,8229.0
2023-01-11 14:20:00,66.87,66.9,66.87,66.9,10548.0,61.0076,61.035,61.0076,61.035,10548.0
2023-01-11 14:25:00,66.89,66.98,66.89,66.98,6406.5,61.0259,61.108,61.0259,61.108,6406.5
2023-01-11 14:30:00,67.0,67.02,66.98,66.99,11188.5,61.1262,61.1445,61.108,61.1171,11188.5
2023-01-11 14:35:00,66.99,67.01,66.97,66.98,6900.0,61.1171,61.1353,61.0989,61.108,6900.0
2023-01-11 14:40:00,66.98,67.03,66.97,67.02,6540.0,61.108,61.1536,61.0989,61.1445,6540.0
2023-01-11 14:45:00,67.03,67.05,67.01,67.03,8028.0,61.1536,61.1718,61.1353,61.1536,8028.0
2023-01-11 14:50:00,67.03,67.03,67.01,67.01,6562.5,61.1536,61.1536,61.1353,61.1353,6562.5
2023-01-11 14:55:00,67.01,67.11,67.01,67.11,15241.5,61.1353,61.2266,61.1353,61.2266,15241.5
2023-01-11 15:00:00,67.11,67.14,67.09,67.13,9834.0,61.2266,61.254,61.2083,61.2448,9834.0
2023-01-11 15:05:00,67.13,67.17,67.12,67.17,9172.5,61.2448,61.2813,61.2357,61.2813,9172.5
2023-01-11 15:10:00,67.17,67.24,67.17,67.22,10543.5,61.2813,61.3452,61.2813,61.3269,10543.5
2023-01-11 15:15:00,67.22,67.22,67.11,67.18,53839.5,61.3269,61.3269,61.2266,61.2904,53839.5
2023-01-11 15:20:00,67.18,67.26,67.17,67.26,12951.0,61.2904,61.3634,61.2813,61.3634,12951.0
2023-01-11 15:25:00,67.27,67.31,67.23,67.3,30559.5,61.3726,61.409,61.3361,61.3999,30559.5
2023-01-11 15:30:00,67.3,67.3,67.14,67.15,46780.5,61.3999,61.3999,61.254,61.2631,46780.5
2023-01-11 15:35:00,67.15,67.2,67.15,67.19,28351.5,61.2631,61.3087,61.2631,61.2996,28351.5
2023-01-11 15:40:00,67.19,67.19,67.11,67.13,30940.5,61.2996,61.2996,61.2266,61.2448,30940.5
2023-01-11 15:45:00,67.14,67.14,67.04,67.07,62677.5,61.254,61.254,61.1627,61.1901,62677.5
2023-01-11 15:50:00,67.08,67.38,67.07,67.31,121476.0,61.1992,61.4729,61.1901,61.409,121476.0
2023-01-11 15:55:00,67.31,67.43,67.31,67.36,257224.5,61.409,61.5185,61.409,61.4547,257224.5
2023-01-12 09:30:00,66.87,67.16,66.85,67.13,41245.5,61.0076,61.2722,60.9894,61.2448,41245.5
2023-01-12 09:35:00,67.15,67.27,67.07,67.17,4872.0,61.2631,61.3726,61.1901,61.2813,4872.0
2023-01-12 09:40:00,67.2,67.27,67.01,67.01,11100.0,61.3087,61.3726,61.1353,61.1353,11100.0
2023-01-12 09:45:00,67.03,67.13,66.95,67.08,10252.5,61.1536,61.2448,61.0806,61.1992,10252.5
2023-01-12 09:50:00,67.08,67.22,67.01,67.21,21466.5,61.1992,61.3269,61.1353,61.3178,21466.5
2023-01-12 09:55:00,67.21,67.45,67.21,67.45,11224.5,61.3178,61.5368,61.3178,61.5368,11224.5
2023-01-12 10:00:00,67.45,67.55,67.41,67.54,64111.5,61.5368,61.628,61.5003,61.6189,64111.5
2023-01-12 10:05:00,67.5,67.53,67.36,67.37,16240.5,61.5824,61.6098,61.4547,61.4638,16240.5
2023-01-12 10:10:00,67.39,67.69,67.39,67.59,10740.0,61.482,61.7557,61.482,61.6645,10740.0
2023-01-12 10:15:00,67.57,67.61,67.44,67.47,17035.5,61.6463,61.6827,61.5276,61.555,17035.5
2023-01-12 10:20:00,67.48,67.55,67.47,67.54,8086.5,61.5641,61.628,61.555,61.6189,8086.5
2023-01-12 10:25:00,67.56,67.58,67.43,67.47,10351.5,61.6371,61.6554,61.5185,61.555,10351.5
2023-01-12 10:30:00,67.47,67.53,67.38,67.5,10702.5,61.555,61.6098,61.4729,61.5824,10702.5
2023-01-12 10:35:00,67.5,67.55,67.47,67.54,15799.5,61.5824,61.628,61.555,61.6189,15799.5
2023-01-12 10:40:00,67.56,67.56,67.27,67.29,13816.5,61.6371,61.6371,61.3726,61.3908,13816.5
2023-01-12 10:45:00,67.29,67.31,67.14,67.23,19371.0,61.3908,61.409,61.254,61.3361,19371.0
2023-01-12 10:50:00,67.21,67.28,67.15,67.25,23322.0,61.3178,61.3817,61.2631,61.3543,23322.0
2023-01-12 10:55:00,67.27,67.31,67.19,67.2,23955.0,61.3726,61.409,61.2996,61.3087,23955.0
2023-01-12 11:00:00,67.16,67.17,66.98,67.12,54160.5,61.2722,61.2813,61.108,61.2357,54160.5
2023-01-12 11:05:00,67.1,67.13,66.99,67.07,22576.5,61.2175,61.2448,61.1171,61.1901,22576.5
2023-01-12 11:10:00,67.09,67.21,67.01,67.19,18291.0,61.2083,61.3178,61.1353,61.2996,18291.0
2023-01-12 11:15:00,67.19,67.23,67.13,67.18,22648.5,61.2996,61.3361,61.2448,61.2904,22648.5
2023-01-12 11:20:00,67.19,67.23,67.17,67.21,6063.0,61.2996,61.3361,61.2813,61.3178,6063.0
2023-01-12 11:25:00,67.21,67.22,67.11,67.22,7608.0,61.3178,61.3269,61.2266,61.3269,7608.0
2023-01-12 11:30:00,67.21,67.21,67.1,67.13,6751.5,61.3178,61.3178,61.2175,61.2448,6751.5
2023-01-12 11:35:00,67.14,67.19,67.11,67.13,6651.0,61.254,61.2996,61.2266,61.2448,6651.0
2023-01-12 11:40:00,67.15,67.24,67.14,67.23,6300.0,61.2631,61.3452,61.254,61.3361,6300.0
2023-01-12 11:45:00,67.21,67.22,67.06,67.06,9285.0,61.3178,61.3269,61.181,61.181,9285.0
2023-01-12 11:50:00,67.07,67.09,67.05,67.05,3364.5,61.1901,61.2083,61.1718,61.1718,3364.5
2023-01-12 11:55:00,67.06,67.15,67.05,67.15,6780.0,61.181,61.2631,61.1718,61.2631,6780.0
2023-01-12 12:00:00,67.13,67.18,67.12,67.18,5040.0,61.2448,61.2904,61.2357,61.2904,5040.0
2023-01-12 12:05:00,67.19,67.25,67.18,67.25,7995.0,61.2996,61.3543,61.2904,61.3543,7995.0
2023-01-12 12:10:00,67.23,67.34,67.23,67.32,6646.5,61.3361,61.4364,61.3361,61.4182,6646.5
2023-01-12 12:15:00,67.32,67.41,67.27,67.3,47526.0,61.4182,61.5003,61.3726,61.3999,47526.0
2023-01-12 12:20:00,67.32,67.33,67.28,67.3,25549.5,61.4182,61.4273,61.3817,61.3999,25549.5
2023-01-12 12:25:00,67.33,67.35,67.28,67.33,14100.0,61.4273,61.4455,61.3817,61.4273,14100.0
2023-01-12 12:30:00,67.33,67.33,67.29,67.32,7369.5,61.4273,61.4273,61.3908,61.4182,7369.5
2023-01-12 12:35:00,67.32,67.44,67.32,67.44,13468.5,61.4182,61.5276,61.4182,61.5276,13468.5
2023-01-12 12:40:00,67.43,67.46,67.4,67.43,14094.0,61.5185,61.5459,61.4912,61.5185,14094.0
2023-01-12 12:45:00,67.44,67.5,67.42,67.49,10851.0,61.5276,61.5824,61.5094,61.5733,10851.0
2023-01-12 12:50:00,67.49,67.55,67.49,67.49,93664.5,61.5733,61.628,61.5733,61.5733,93664.5
2023-01-12 12:55:00,67.5,67.61,67.48,67.61,8748.0,61.5824,61.6827,61.5641,61.6827,8748.0
2023-01-12 13:00:00,67.59,67.67,67.57,67.67,19560.0,61.6645,61.7375,61.6463,61.7375,19560.0
2023-01-12 13:05:00,67.65,67.66,67.49,67.51,63516.0,61.7192,61.7284,61.5733,61.5915,63516.0
2023-01-12 13:10:00,67.51,67.58,67.5,67.58,9868.5,61.5915,61.6554,61.5824,61.6554,9868.5
2023-01-12 13:15:00,67.61,67.67,67.59,67.63,10741.5,61.6827,61.7375,61.6645,61.701,10741.5
2023-01-12 13:20:00,67.65,67.67,67.6,67.61,14337.0,61.7192,61.7375,61.6736,61.6827,14337.0
2023-01-12 13:25:00,67.61,67.61,67.39,67.41,19680.0,61.6827,61.6827,61.482,61.5003,19680.0
2023-01-12 13:30:00,67.43,67.55,67.41,67.53,15595.5,61.5185,61.628,61.5003,61.6098,15595.5
2023-01-12 13:35:00,67.54,67.64,67.51,67.59,13608.0,61.6189,61.7101,61.5915,61.6645,13608.0
2023-01-12 13:40:00,67.61,67.86,67.61,67.77,33514.5,61.6827,61.9108,61.6827,61.8287,33514.5
2023-01-12 13:45:00,67.77,67.83,67.72,67.83,21990.0,61.8287,61.8835,61.7831,61.8835,21990.0
2023-01-12 13:50:00,67.82,67.93,67.81,67.89,21616.5,61.8743,61.9747,61.8652,61.9382,21616.5
2023-01-12 13:55:00,67.87,67.87,67.77,67.81,13497.0,61.92,61.92,61.8287,61.8652,13497.0
2023-01-12 14:00:00,67.83,67.85,67.71,67.71,10497.0,61.8835,61.9017,61.774,61.774,10497.0
2023-01-12 14:05:00,67.71,67.71,67.56,67.56,14638.5,61.774,61.774,61.6371,61.6371,14638.5
2023-01-12 14:10:00,67.55,67.61,67.54,67.6,9978.0,61.628,61.6827,61.6189,61.6736,9978.0
2023-01-12 14:15:00,67.59,67.59,67.51,67.53,7497.0,61.6645,61.6645,61.5915,61.6098,7497.0
2023-01-12 14:20:00,67.51,67.54,67.39,67.42,8437.5,61.5915,61.6189,61.482,61.5094,8437.5
2023-01-12 14:25:00,67.43,67.49,67.43,67.45,11236.5,61.5185,61.5733,61.5185,61.5368,11236.5
2023-01-12 14:30:00,67.44,67.47,67.4,67.45,9306.0,61.5276,61.555,61.4912,61.5368,9306.0
2023-01-12 14:35:00,67.45,67.48,67.43,67.45,7012.5,61.5368,61.5641,61.5185,61.5368,7012.5
2023-01-12 14:40:00,67.46,67.46,67.36,67.41,13338.0,61.5459,61.5459,61.4547,61.5003,13338.0
2023-01-12 14:45:00,67.42,67.45,67.41,67.42,6585.0,61.5094,61.5368,61.5003,61.5094,6585.0
2023-01-12 14:50:00,67.41,67.41,67.29,67.31,8776.5,61.5003,61.5003,61.3908,61.409,8776.5
2023-01-12 14:55:00,67.31,67.37,67.26,67.36,14679.0,61.409,61.4638,61.3634,61.4547,14679.0
2023-01-12 15:00:00,67.35,67.45,67.33,67.43,7957.5,61.4455,61.5368,61.4273,61.5185,7957.5
2023-01-12 15:05:00,67.43,67.45,67.37,67.39,14937.0,61.5185,61.5368,61.4638,61.482,14937.0
2023-01-12 15:10:00,67.4,67.46,67.39,67.46,22159.5,61.4912,61.5459,61.482,61.5459,22159.5
2023-01-12 15:15:00,67.45,67.46,67.41,67.43,19950.0,61.5368,61.5459,61.5003,61.5185,19950.0
2023-01-12 15:20:00,67.43,67.52,67.41,67.49,21565.5,61.5185,61.6006,61.5003,61.5733,21565.5
2023-01-12 15:25:00,67.47,67.47,67.33,67.37,17422.5,61.555,61.555,61.4273,61.4638,17422.5
2023-01-12 15:30:00,67.37,67.45,67.35,67.45,26082.0,61.4638,61.5368,61.4455,61.5368,26082.0
2023-01-12 15:35:00,67.46,67.47,67.35,67.44,13242.0,61.5459,61.555,61.4455,61.5276,13242.0
2023-01-12 15:40:00,67.45,67.47,67.38,67.41,23862.0,61.5368,61.555,61.4729,61.5003,23862.0
2023-01-12 15:45:00,67.41,67.41,67.31,67.34,33388.5,61.5003,61.5003,61.409,61.4364,33388.5
2023-01-12 15:50:00,67.35,67.51,67.35,67.49,91303.5,61.4455,61.5915,61.4455,61.5733,91303.5
2023-01-12 15:55:00,67.51,67.64,67.5,67.58,173341.5,61.5915,61.7101,61.5824,61.6554,173341.5
2023-01-13 09:30:00,67.25,67.59,67.12,67.59,32515.5,61.3543,61.6645,61.2357,61.6645,32515.5
2023-01-13 09:35:00,67.49,67.51,67.17,67.3,19090.5,61.5733,61.5915,61.2813,61.3999,19090.5
2023-01-13 09:40:00,67.3,67.3,67.04,67.22,9214.5,61.3999,61.3999,61.1627,61.3269,9214.5
2023-01-13 09:45:00,67.21,67.41,67.19,67.35,19671.0,61.3178,61.5003,61.2996,61.4455,19671.0
2023-01-13 09:50:00,67.35,67.44,67.32,67.43,10597.5,61.4455,61.5276,61.4182,61.5185,10597.5
2023-01-13 09:55:00,67.39,67.41,67.31,67.33,12234.0,61.482,61.5003,61.409,61.4273,12234.0
2023-01-13 10:00:00,67.33,67.53,67.27,67.47,23071.5,61.4273,61.6098,61.3726,61.555,23071.5
2023-01-13 10:05:00,67.45,67.57,67.45,67.53,17508.0,61.5368,61.6463,61.5368,61.6098,17508.0
2023-01-13 10:10:00,67.53,67.57,67.48,67.51,14463.0,61.6098,61.6463,61.5641,61.5915,14463.0
2023-01-13 10:15:00,67.51,67.62,67.51,67.61,15135.0,61.5915,61.6919,61.5915,61.6827,15135.0
2023-01-13 10:20:00,67.62,67.71,67.6,67.68,18039.0,61.6919,61.774,61.6736,61.7466,18039.0
2023-01-13 10:25:00,67.71,67.77,67.69,67.76,17209.5,61.774,61.8287,61.7557,61.8196,17209.5
2023-01-13 10:30:00,67.76,67.78,67.71,67.73,17911.5,61.8196,61.8378,61.774,61.7922,17911.5
2023-01-13 10:35:00,67.73,67.83,67.73,67.79,15853.5,61.7922,61.8835,61.7922,61.847,15853.5
2023-01-13 10:40:00,67.79,67.89,67.77,67.84,20818.5,61.847,61.9382,61.8287,61.8926,20818.5
2023-01-13 10:45:00,67.83,67.89,67.79,67.82,43654.5,61.8835,61.9382,61.847,61.8743,43654.5
2023-01-13 10:50:00,67.84,67.84,67.69,67.73,10531.5,61.8926,61.8926,61.7557,61.7922,10531.5
2023-01-13 10:55:00,67.77,67.8,67.73,67.77,15426.0,61.8287,61.8561,61.7922,61.8287,15426.0
2023-01-13 11:00:00,67.78,67.78,67.68,67.76,15096.0,61.8378,61.8378,61.7466,61.8196,15096.0
2023-01-13 11:05:00,67.75,67.83,67.75,67.8,14982.0,61.8105,61.8835,61.8105,61.8561,14982.0
2023-01-13 11:10:00,67.79,67.86,67.78,67.86,13630.5,61.847,61.9108,61.8378,61.9108,13630.5
2023-01-13 11:15:00,67.86,67.99,67.86,67.99,15679.5,61.9108,62.0294,61.9108,62.0294,15679.5
2023-01-13 11:20:00,67.99,68.02,67.91,67.97,18256.5,62.0294,62.0568,61.9564,62.0112,18256.5
2023-01-13 11:25:00,67.99,68.03,67.94,67.95,14065.5,62.0294,62.0659,61.9838,61.9929,14065.5
2023-01-13 11:30:00,67.94,67.94,67.75,67.79,11343.0,61.9838,61.9838,61.8105,61.847,11343.0
2023-01-13 11:35:00,67.79,67.82,67.67,67.71,12265.5,61.847,61.8743,61.7375,61.774,12265.5
2023-01-13 11:40:00,67.72,67.77,67.69,67.77,8080.5,61.7831,61.8287,61.7557,61.8287,8080.5
2023-01-13 11:45:00,67.77,67.78,67.69,67.77,11340.0,61.8287,61.8378,61.7557,61.8287,11340.0
2023-01-13 11:50:00,67.75,67.77,67.6,67.64,38740.5,61.8105,61.8287,61.6736,61.7101,38740.5
2023-01-13 11:55:00,67.63,67.71,67.6,67.68,13617.0,61.701,61.774,61.6736,61.7466,13617.0
2023-01-13 12:00:00,67.69,67.73,67.67,67.68,8214.0,61.7557,61.7922,61.7375,61.7466,8214.0
2023-01-13 12:05:00,67.69,67.79,67.68,67.78,11632.5,61.7557,61.847,61.7466,61.8378,11632.5
2023-01-13 12:10:00,67.79,67.91,67.79,67.91,27573.0,61.847,61.9564,61.847,61.9564,27573.0
2023-01-13 12:15:00,67.9,67.97,67.88,67.97,17100.0,61.9473,62.0112,61.9291,62.0112,17100.0
2023-01-13 12:20:00,67.94,68.02,67.93,67.97,14872.5,61.9838,62.0568,61.9747,62.0112,14872.5
2023-01-13 12:25:00,67.96,68.05,67.96,68.01,14967.0,62.0021,62.0842,62.0021,62.0477,14967.0
2023-01-13 12:30:00,68.01,68.02,67.87,67.91,11149.5,62.0477,62.0568,61.92,61.9564,11149.5
2023-01-13 12:35:00,67.91,67.95,67.77,67.78,10642.5,61.9564,61.9929,61.8287,61.8378,10642.5
2023-01-13 12:40:00,67.77,67.87,67.75,67.87,8662.5,61.8287,61.92,61.8105,61.92,8662.5
2023-01-13 12:45:00,67.87,67.88,67.81,67.82,8685.0,61.92,61.9291,61.8652,61.8743,8685.0
2023-01-13 12:50:00,67.83,67.86,67.81,67.86,6730.5,61.8835,61.9108,61.8652,61.9108,6730.5
2023-01-13 12:55:00,67.86,67.89,67.81,67.85,8086.5,61.9108,61.9382,61.8652,61.9017,8086.5
2023-01-13 13:00:00,67.87,67.87,67.77,67.81,13120.5,61.92,61.92,61.8287,61.8652,13120.5
2023-01-13 13:05:00,67.81,67.81,67.76,67.79,2995.5,61.8652,61.8652,61.8196,61.847,2995.5
2023-01-13 13:10:00,67.78,67.79,67.71,67.72,12892.5,61.8378,61.847,61.774,61.7831,12892.5
2023-01-13 13:15:00,67.72,67.86,67.69,67.86,16099.5,61.7831,61.9108,61.7557,61.9108,16099.5
2023-01-13 13:20:00,67.85,68.03,67.83,67.89,49164.0,61.9017,62.0659,61.8835,61.9382,49164.0
2023-01-13 13:25:00,67.89,67.95,67.87,67.95,8551.5,61.9382,61.9929,61.92,61.9929,8551.5
2023-01-13 13:30:00,67.97,68.03,67.93,68.02,5757.0,62.0112,62.0659,61.9747,62.0568,5757.0
2023-01-13 13:35:00,68.0,68.07,67.99,68.05,11025.0,62.0386,62.1024,62.0294,62.0842,11025.0
2023-01-13 13:40:00,68.05,68.19,68.04,68.15,16531.5,62.0842,62.2119,62.075,62.1754,16531.5
2023-01-13 13:45:00,68.13,68.17,68.07,68.17,17980.5,62.1572,62.1937,62.1024,62.1937,17980.5
2023-01-13 13:50:00,68.15,68.18,68.05,68.07,15786.0,62.1754,62.2028,62.0842,62.1024,15786.0
2023-01-13 13:55:00,68.05,68.14,68.04,68.13,11302.5,62.0842,62.1663,62.075,62.1572,11302.5
2023-01-13 14:00:00,68.14,68.15,68.01,68.03,7924.5,62.1663,62.1754,62.0477,62.0659,7924.5
2023-01-13 14:05:00,68.03,68.05,67.97,67.97,6907.5,62.0659,62.0842,62.0112,62.0112,6907.5
2023-01-13 14:10:00,67.97,68.03,67.97,68.02,6400.5,62.0112,62.0659,62.0112,62.0568,6400.5
2023-01-13 14:15:00,68.02,68.02,67.95,67.95,7800.0,62.0568,62.0568,61.9929,61.9929,7800.0
2023-01-13 14:20:00,67.93,67.95,67.89,67.9,7792.5,61.9747,61.9929,61.9382,61.9473,7792.5
2023-01-13 14:25:00,67.89,67.97,67.89,67.97,8580.0,61.9382,62.0112,61.9382,62.0112,8580.0
2023-01-13 14:30:00,67.98,67.98,67.9,67.94,8149.5,62.0203,62.0203,61.9473,61.9838,8149.5
2023-01-13 14:35:00,67.92,67.95,67.86,67.94,8398.5,61.9656,61.9929,61.9108,61.9838,8398.5
2023-01-13 14:40:00,67.95,67.95,67.91,67.94,10684.5,61.9929,61.9929,61.9564,61.9838,10684.5
2023-01-13 14:45:00,67.95,68.05,67.93,68.04,6157.5,61.9929,62.0842,61.9747,62.075,6157.5
2023-01-13 14:50:00,68.03,68.08,68.01,68.02,10551.0,62.0659,62.1115,62.0477,62.0568,10551.0
2023-01-13 14:55:00,68.01,68.05,68.01,68.05,8475.0,62.0477,62.0842,62.0477,62.0842,8475.0
2023-01-13 15:00:00,68.06,68.1,68.06,68.09,6913.5,62.0933,62.1298,62.0933,62.1207,6913.5
2023-01-13 15:05:00,68.09,68.15,68.08,68.13,12300.0,62.1207,62.1754,62.1115,62.1572,12300.0
2023-01-13 15:10:00,68.13,68.14,68.07,68.1,10764.0,62.1572,62.1663,62.1024,62.1298,10764.0
2023-01-13 15:15:00,68.11,68.12,68.08,68.11,9610.5,62.1389,62.148,62.1115,62.1389,9610.5
2023-01-13 15:20:00,68.12,68.2,68.12,68.19,15736.5,62.148,62.221,62.148,62.2119,15736.5
2023-01-13 15:25:00,68.19,68.23,68.19,68.23,12984.0,62.2119,62.2484,62.2119,62.2484,12984.0
2023-01-13 15:30:00,68.23,68.29,68.21,68.29,18615.0,62.2484,62.3031,62.2301,62.3031,18615.0
2023-01-13 15:35:00,68.29,68.45,68.29,68.45,26539.5,62.3031,62.4491,62.3031,62.4491,26539.5
2023-01-13 15:40:00,68.45,68.47,68.37,68.45,36331.5,62.4491,62.4674,62.3761,62.4491,36331.5
2023-01-13 15:45:00,68.45,68.46,68.37,68.41,30802.5,62.4491,62.4582,62.3761,62.4126,30802.5
2023-01-13 15:50:00,68.4,68.45,68.33,68.44,62334.0,62.4035,62.4491,62.3396,62.44,62334.0
2023-01-13 15:55:00,68.45,68.52,68.45,68.46,180655.5,62.4491,62.513,62.4491,62.4582,180655.5
2023-01-17 09:30:00,68.67,68.81,68.36,68.59,79066.5,62.6498,62.7775,62.367,62.5768,79066.5
2023-01-17 09:35:00,68.59,68.59,68.41,68.54,10243.5,62.5768,62.5768,62.4126,62.5312,10243.5
2023-01-17 09:40:00,68.55,68.57,68.39,68.57,20224.5,62.5403,62.5586,62.3944,62.5586,20224.5
2023-01-17 09:45:00,68.57,68.58,68.43,68.5,25525.5,62.5586,62.5677,62.4309,62.4947,25525.5
2023-01-17 09:50:00,68.47,68.59,68.46,68.55,17497.5,62.4674,62.5768,62.4582,62.5403,17497.5
2023-01-17 09:55:00,68.53,68.53,68.38,68.47,32518.5,62.5221,62.5221,62.3852,62.4674,32518.5
2023-01-17 10:00:00,68.47,68.78,68.47,68.75,22170.0,62.4674,62.7502,62.4674,62.7228,22170.0
2023-01-17 10:05:00,68.75,68.85,68.68,68.76,32484.0,62.7228,62.814,62.6589,62.7319,32484.0
2023-01-17 10:10:00,68.75,68.78,68.69,68.78,19639.5,62.7228,62.7502,62.6681,62.7502,19639.5
2023-01-17 10:15:00,68.78,68.78,68.69,68.71,28224.0,62.7502,62.7502,62.6681,62.6863,28224.0
2023-01-17 10:20:00,68.7,68.77,68.7,68.74,36433.5,62.6772,62.7411,62.6772,62.7137,36433.5
2023-01-17 10:25:00,68.73,68.76,68.63,68.67,25917.0,62.7046,62.7319,62.6133,62.6498,25917.0
2023-01-17 10:30:00,68.68,68.73,68.61,68.73,23554.5,62.6589,62.7046,62.5951,62.7046,23554.5
2023-01-17 10:35:00,68.73,68.73,68.62,68.63,29974.5,62.7046,62.7046,62.6042,62.6133,29974.5
2023-01-17 10:40:00,68.63,68.63,68.46,68.57,27271.5,62.6133,62.6133,62.4582,62.5586,27271.5
2023-01-17 10:45:00,68.58,68.58,68.44,68.45,57178.5,62.5677,62.5677,62.44,62.4491,57178.5
2023-01-17 10:50:00,68.45,68.47,68.27,68.35,37800.0,62.4491,62.4674,62.2849,62.3579,37800.0
2023-01-17 10:55:00,68.33,68.38,68.29,68.37,61821.0,62.3396,62.3852,62.3031,62.3761,61821.0
2023-01-17 11:00:00,68.35,68.47,68.28,68.46,36079.5,62.3579,62.4674,62.294,62.4582,36079.5
2023-01-17 11:05:00,68.45,68.46,68.38,68.38,40780.5,62.4491,62.4582,62.3852,62.3852,40780.5
2023-01-17 11:10:00,68.38,68.39,68.29,68.3,24445.5,62.3852,62.3944,62.3031,62.3123,24445.5
2023-01-17 11:15:00,68.29,68.34,68.29,68.34,11755.5,62.3031,62.3487,62.3031,62.3487,11755.5
2023-01-17 11:20:00,68.31,68.34,68.22,68.23,16038.0,62.3214,62.3487,62.2393,62.2484,16038.0
2023-01-17 11:25:00,68.23,68.39,68.23,68.36,12730.5,62.2484,62.3944,62.2484,62.367,12730.5
2023-01-17 11:30:00,68.36,68.49,68.35,68.45,16776.0,62.367,62.4856,62.3579,62.4491,16776.0
2023-01-17 11:35:00,68.46,68.48,68.43,68.46,9610.5,62.4582,62.4765,62.4309,62.4582,9610.5
2023-01-17 11:40:00,68.47,68.48,68.42,68.42,13200.0,62.4674,62.4765,62.4217,62.4217,13200.0
2023-01-17 11:45:00,68.42,68.45,68.42,68.45,8044.5,62.4217,62.4491,62.4217,62.4491,8044.5
2023-01-17 11:50:00,68.46,68.48,68.43,68.43,10684.5,62.4582,62.4765,62.4309,62.4309,10684.5
2023-01-17 11:55:00,68.43,68.5,68.43,68.47,10443.0,62.4309,62.4947,62.4309,62.4674,10443.0
2023-01-17 12:00:00,68.49,68.63,68.49,68.63,18189.0,62.4856,62.6133,62.4856,62.6133,18189.0
2023-01-17 12:05:00,68.62,68.63,68.58,68.61,8676.0,62.6042,62.6133,62.5677,62.5951,8676.0
2023-01-17 12:10:00,68.6,68.61,68.52,68.52,6000.0,62.586,62.5951,62.513,62.513,6000.0
2023-01-17 12:15:00,68.52,68.59,68.47,68.48,10750.5,62.513,62.5768,62.4674,62.4765,10750.5
2023-01-17 12:20:00,68.49,68.49,68.35,68.37,8388.0,62.4856,62.4856,62.3579,62.3761,8388.0
2023-01-17 12:25:00,68.37,68.37,68.21,68.21,5850.0,62.3761,62.3761,62.2301,62.2301,5850.0
2023-01-17 12:30:00,68.23,68.31,68.23,68.29,5932.5,62.2484,62.3214,62.2484,62.3031,5932.5
2023-01-17 12:35:00,68.3,68.35,68.29,68.35,9993.0,62.3123,62.3579,62.3031,62.3579,9993.0
2023-01-17 12:40:00,68.36,68.39,68.35,68.37,6196.5,62.367,62.3944,62.3579,62.3761,6196.5
2023-01-17 12:45:00,68.37,68.37,68.28,68.28,6000.0,62.3761,62.3761,62.294,62.294,6000.0
2023-01-17 12:50:00,68.25,68.27,68.2,68.23,9408.0,62.2666,62.2849,62.221,62.2484,9408.0
2023-01-17 12:55:00,68.21,68.23,68.14,68.17,5469.0,62.2301,62.2484,62.1663,62.1937,5469.0
2023-01-17 13:00:00,68.17,68.23,68.15,68.21,7687.5,62.1937,62.2484,62.1754,62.2301,7687.5
2023-01-17 13:05:00,68.22,68.23,68.09,68.1,9214.5,62.2393,62.2484,62.1207,62.1298,9214.5
2023-01-17 13:10:00,68.09,68.09,68.03,68.09,7455.0,62.1207,62.1207,62.0659,62.1207,7455.0
2023-01-17 13:15:00,68.09,68.15,68.09,68.14,11505.0,62.1207,62.1754,62.1207,62.1663,11505.0
2023-01-17 13:20:00,68.15,68.21,68.14,68.21,10657.5,62.1754,62.2301,62.1663,62.2301,10657.5
2023-01-17 13:25:00,68.21,68.21,68.16,68.17,5415.0,62.2301,62.2301,62.1845,62.1937,5415.0
2023-01-17 13:30:00,68.17,68.19,68.15,68.18,11307.0,62.1937,62.2119,62.1754,62.2028,11307.0
2023-01-17 13:35:00,68.17,68.27,68.17,68.27,21946.5,62.1937,62.2849,62.1937,62.2849,21946.5
2023-01-17 13:40:00,68.27,68.27,68.2,68.2,7506.0,62.2849,62.2849,62.221,62.221,7506.0
2023-01-17 13:45:00,68.21,68.27,68.17,68.27,13008.0,62.2301,62.2849,62.1937,62.2849,13008.0
2023-01-17 13:50:00,68.26,68.3,68.21,68.22,8515.5,62.2758,62.3123,62.2301,62.2393,8515.5
2023-01-17 13:55:00,68.23,68.26,68.15,68.26,8538.0,62.2484,62.2758,62.1754,62.2758,8538.0
2023-01-17 14:00:00,68.25,68.25,68.21,68.21,7192.5,62.2666,62.2666,62.2301,62.2301,7192.5
2023-01-17 14:05:00,68.22,68.22,68.19,68.2,7950.0,62.2393,62.2393,62.2119,62.221,7950.0
2023-01-17 14:10:00,68.2,68.21,68.11,68.12,12123.0,62.221,62.2301,62.1389,62.148,12123.0
2023-01-17 14:15:00,68.13,68.13,68.01,68.03,11178.0,62.1572,62.1572,62.0477,62.0659,11178.0
2023-01-17 14:20:00,68.02,68.03,67.97,68.02,12475.5,62.0568,62.0659,62.0112,62.0568,12475.5
2023-01-17 14:25:00,68.02,68.04,67.95,67.97,8877.0,62.0568,62.075,61.9929,62.0112,8877.0
2023-01-17 14:30:00,67.98,68.05,67.93,68.05,17608.5,62.0203,62.0842,61.9747,62.0842,17608.5
2023-01-17 14:35:00,68.05,68.13,68.04,68.09,11275.5,62.0842,62.1572,62.075,62.1207,11275.5
2023-01-17 14:40:00,68.08,68.14,68.07,68.13,15493.5,62.1115,62.1663,62.1024,62.1572,15493.5
2023-01-17 14:45:00,68.15,68.22,68.15,68.21,22885.5,62.1754,62.2393,62.1754,62.2301,22885.5
2023-01-17 14:50:00,68.22,68.26,68.2,68.21,12442.5,62.2393,62.2758,62.221,62.2301,12442.5
2023-01-17 14:55:00,68.21,68.21,68.05,68.09,13800.0,62.2301,62.2301,62.0842,62.1207,13800.0
2023-01-17 15:00:00,68.07,68.15,68.07,68.13,9195.0,62.1024,62.1754,62.1024,62.1572,9195.0
2023-01-17 15:05:00,68.13,68.13,68.06,68.07,7713.0,62.1572,62.1572,62.0933,62.1024,7713.0
2023-01-17 15:10:00,68.06,68.07,67.96,67.97,11184.0,62.0933,62.1024,62.0021,62.0112,11184.0
2023-01-17 15:15:00,67.96,68.0,67.95,67.95,16476.0,62.0021,62.0386,61.9929,61.9929,16476.0
2023-01-17 15:20:00,67.93,67.99,67.9,67.97,15706.5,61.9747,62.0294,61.9473,62.0112,15706.5
2023-01-17 15:25:00,67.98,67.99,67.91,67.93,15879.0,62.0203,62.0294,61.9564,61.9747,15879.0
2023-01-17 15:30:00,67.92,67.97,67.91,67.97,19332.0,61.9656,62.0112,61.9564,62.0112,19332.0
2023-01-17 15:35:00,67.96,67.97,67.92,67.95,13039.5,62.0021,62.0112,61.9656,61.9929,13039.5
2023-01-17 15:40:00,67.95,67.95,67.89,67.93,20278.5,61.9929,61.9929,61.9382,61.9747,20278.5
2023-01-17 15:45:00,67.91,67.92,67.87,67.89,20755.5,61.9564,61.9656,61.92,61.9382,20755.5
2023-01-17 15:50:00,67.88,67.89,67.69,67.71,93258.0,61.9291,61.9382,61.7557,61.774,93258.0
2023-01-17 15:55:00,67.71,67.77,67.7,67.73,174682.5,61.774,61.8287,61.7649,61.7922,174682.5
2023-01-18 09:30:00,68.03,68.18,67.84,67.96,22905.0,62.0659,62.2028,61.8926,62.0021,22905.0
2023-01-18 09:35:00,67.91,67.97,67.83,67.95,4662.0,61.9564,62.0112,61.8835,61.9929,4662.0
2023-01-18 09:40:00,68.0,68.12,68.0,68.04,9760.5,62.0386,62.148,62.0386,62.075,9760.5
2023-01-18 09:45:00,68.07,68.16,67.95,68.14,25395.0,62.1024,62.1845,61.9929,62.1663,25395.0
2023-01-18 09:50:00,68.12,68.24,68.07,68.21,9945.0,62.148,62.2575,62.1024,62.2301,9945.0
2023-01-18 09:55:00,68.2,68.27,68.12,68.26,22378.5,62.221,62.2849,62.148,62.2758,22378.5
2023-01-18 10:00:00,68.31,68.37,68.23,68.25,11185.5,62.3214,62.3761,62.2484,62.2666,11185.5
2023-01-18 10:05:00,68.26,68.26,68.11,68.13,19005.0,62.2758,62.2758,62.1389,62.1572,19005.0
2023-01-18 10:10:00,68.11,68.11,68.03,68.1,13389.0,62.1389,62.1389,62.0659,62.1298,13389.0
2023-01-18 10:15:00,68.11,68.11,67.88,67.91,19813.5,62.1389,62.1389,61.9291,61.9564,19813.5
2023-01-18 10:20:00,67.93,67.97,67.87,67.89,11343.0,61.9747,62.0112,61.92,61.9382,11343.0
2023-01-18 10:25:00,67.9,67.9,67.75,67.83,21904.5,61.9473,61.9473,61.8105,61.8835,21904.5
2023-01-18 10:30:00,67.81,67.85,67.67,67.73,35119.5,61.8652,61.9017,61.7375,61.7922,35119.5
2023-01-18 10:35:00,67.76,67.93,67.73,67.86,21579.0,61.8196,61.9747,61.7922,61.9108,21579.0
2023-01-18 10:40:00,67.86,67.89,67.77,67.82,16768.5,61.9108,61.9382,61.8287,61.8743,16768.5
2023-01-18 10:45:00,67.81,67.86,67.77,67.78,11841.0,61.8652,61.9108,61.8287,61.8378,11841.0
2023-01-18 10:50:00,67.77,67.77,67.52,67.52,15189.0,61.8287,61.8287,61.6006,61.6006,15189.0
2023-01-18 10:55:00,67.55,67.58,67.45,67.52,24462.0,61.628,61.6554,61.5368,61.6006,24462.0
2023-01-18 11:00:00,67.53,67.59,67.43,67.45,8493.0,61.6098,61.6645,61.5185,61.5368,8493.0
2023-01-18 11:05:00,67.45,67.45,67.27,67.29,13908.0,61.5368,61.5368,61.3726,61.3908,13908.0
2023-01-18 11:10:00,67.29,67.39,67.25,67.34,16054.5,61.3908,61.482,61.3543,61.4364,16054.5
2023-01-18 11:15:00,67.33,67.33,67.26,67.27,16132.5,61.4273,61.4273,61.3634,61.3726,16132.5
2023-01-18 11:20:00,67.26,67.32,67.21,67.29,7755.0,61.3634,61.4182,61.3178,61.3908,7755.0
2023-01-18 11:25:00,67.31,67.37,67.28,67.3,10369.5,61.409,61.4638,61.3817,61.3999,10369.5
2023-01-18 11:30:00,67.29,67.3,67.24,67.29,9364.5,61.3908,61.3999,61.3452,61.3908,9364.5
2023-01-18 11:35:00,67.29,67.29,67.22,67.22,4246.5,61.3908,61.3908,61.3269,61.3269,4246.5
2023-01-18 11:40:00,67.21,67.27,67.19,67.21,7810.5,61.3178,61.3726,61.2996,61.3178,7810.5
2023-01-18 11:45:00,67.21,67.25,67.19,67.23,7344.0,61.3178,61.3543,61.2996,61.3361,7344.0
2023-01-18 11:50:00,67.24,67.25,67.12,67.13,6219.0,61.3452,61.3543,61.2357,61.2448,6219.0
2023-01-18 11:55:00,67.13,67.27,67.11,67.25,9294.0,61.2448,61.3726,61.2266,61.3543,9294.0
2023-01-18 12:00:00,67.25,67.28,67.22,67.23,12429.0,61.3543,61.3817,61.3269,61.3361,12429.0
2023-01-18 12:05:00,67.26,67.31,67.23,67.27,11551.5,61.3634,61.409,61.3361,61.3726,11551.5
2023-01-18 12:10:00,67.27,67.41,67.27,67.41,10707.0,61.3726,61.5003,61.3726,61.5003,10707.0
2023-01-18 12:15:00,67.43,67.45,67.34,67.38,8043.0,61.5185,61.5368,61.4364,61.4729,8043.0
2023-01-18 12:20:00,67.37,67.38,67.17,67.19,9016.5,61.4638,61.4729,61.2813,61.2996,9016.5
2023-01-18 12:25:00,67.19,67.2,67.11,67.12,9210.0,61.2996,61.3087,61.2266,61.2357,9210.0
2023-01-18 12:30:00,67.11,67.11,67.07,67.07,3138.0,61.2266,61.2266,61.1901,61.1901,3138.0
2023-01-18 12:35:00,67.1,67.15,67.09,67.11,5644.5,61.2175,61.2631,61.2083,61.2266,5644.5
2023-01-18 12:40:00,67.11,67.17,67.1,67.13,5850.0,61.2266,61.2813,61.2175,61.2448,5850.0
2023-01-18 12:45:00,67.12,67.19,67.1,67.19,38325.0,61.2357,61.2996,61.2175,61.2996,38325.0
2023-01-18 12:50:00,67.18,67.18,67.04,67.08,66618.0,61.2904,61.2904,61.1627,61.1992,66618.0
2023-01-18 12:55:00,67.06,67.11,67.05,67.05,6765.0,61.181,61.2266,61.1718,61.1718,6765.0
2023-01-18 13:00:00,67.05,67.08,66.96,66.98,9336.0,61.1718,61.1992,61.0897,61.108,9336.0
2023-01-18 13:05:00,66.97,66.99,66.86,66.87,5118.0,61.0989,61.1171,60.9985,61.0076,5118.0
2023-01-18 13:10:00,66.87,66.91,66.82,66.91,5626.5,61.0076,61.0441,60.962,61.0441,5626.5
2023-01-18 13:15:00,66.91,66.99,66.89,66.97,9592.5,61.0441,61.1171,61.0259,61.0989,9592.5
2023-01-18 13:20:00,66.95,66.97,66.91,66.97,3987.0,61.0806,61.0989,61.0441,61.0989,3987.0
2023-01-18 13:25:00,66.97,67.07,66.97,67.07,6559.5,61.0989,61.1901,61.0989,61.1901,6559.5
2023-01-18 13:30:00,67.07,67.15,67.07,67.08,11401.5,61.1901,61.2631,61.1901,61.1992,11401.5
2023-01-18 13:35:00,67.07,67.13,67.07,67.09,10038.0,61.1901,61.2448,61.1901,61.2083,10038.0
2023-01-18 13:40:00,67.1,67.14,67.03,67.07,9025.5,61.2175,61.254,61.1536,61.1901,9025.5
2023-01-18 13:45:00,67.06,67.13,67.06,67.12,7758.0,61.181,61.2448,61.181,61.2357,7758.0
2023-01-18 13:50:00,67.17,67.2,67.14,67.16,3817.5,61.2813,61.3087,61.254,61.2722,3817.5
2023-01-18 13:55:00,67.15,67.15,67.07,67.09,5445.0,61.2631,61.2631,61.1901,61.2083,5445.0
2023-01-18 14:00:00,67.09,67.13,67.05,67.05,8272.5,61.2083,61.2448,61.1718,61.1718,8272.5
2023-01-18 14:05:00,67.05,67.12,67.05,67.05,17710.5,61.1718,61.2357,61.1718,61.1718,17710.5
2023-01-18 14:10:00,67.05,67.07,67.01,67.03,6900.0,61.1718,61.1901,61.1353,61.1536,6900.0
2023-01-18 14:15:00,67.01,67.01,66.89,66.91,9228.0,61.1353,61.1353,61.0259,61.0441,9228.0
2023-01-18 14:20:00,66.91,66.96,66.89,66.95,8934.0,61.0441,61.0897,61.0259,61.0806,8934.0
2023-01-18 14:25:00,66.94,66.99,66.93,66.99,15564.0,61.0715,61.1171,61.0624,61.1171,15564.0
2023-01-18 14:30:00,66.98,67.04,66.98,67.01,8952.0,61.108,61.1627,61.108,61.1353,8952.0
2023-01-18 14:35:00,67.01,67.03,66.95,66.97,15763.5,61.1353,61.1536,61.0806,61.0989,15763.5
2023-01-18 14:40:00,66.95,66.97,66.9,66.97,6924.0,61.0806,61.0989,61.035,61.0989,6924.0
2023-01-18 14:45:00,66.95,66.97,66.88,66.89,7788.0,61.0806,61.0989,61.0167,61.0259,7788.0
2023-01-18 14:50:00,66.88,66.89,66.84,66.86,6498.0,61.0167,61.0259,60.9803,60.9985,6498.0
2023-01-18 14:55:00,66.87,66.87,66.81,66.81,8578.5,61.0076,61.0076,60.9529,60.9529,8578.5
2023-01-18 15:00:00,66.81,66.81,66.67,66.68,6277.5,60.9529,60.9529,60.8252,60.8343,6277.5
2023-01-18 15:05:00,66.67,66.69,66.63,66.65,9318.0,60.8252,60.8434,60.7887,60.8069,9318.0
2023-01-18 15:10:00,66.66,66.73,66.61,66.62,58395.0,60.816,60.8799,60.7704,60.7795,58395.0
2023-01-18 15:15:00,66.62,66.65,66.53,66.59,14853.0,60.7795,60.8069,60.6974,60.7522,14853.0
2023-01-18 15:20:00,66.59,66.73,66.58,66.71,14115.0,60.7522,60.8799,60.743,60.8616,14115.0
2023-01-18 15:25:00,66.7,66.76,66.69,66.73,21643.5,60.8525,60.9073,60.8434,60.8799,21643.5
2023-01-18 15:30:00,66.72,66.76,66.65,66.67,29977.5,60.8708,60.9073,60.8069,60.8252,29977.5
2023-01-18 15:35:00,66.67,66.74,66.65,66.71,31024.5,60.8252,60.889,60.8069,60.8616,31024.5
2023-01-18 15:40:00,66.71,66.74,66.56,66.59,78457.5,60.8616,60.889,60.7248,60.7522,78457.5
2023-01-18 15:45:00,66.59,66.64,66.48,66.5,20854.5,60.7522,60.7978,60.6518,60.6701,20854.5
2023-01-18 15:50:00,66.47,66.62,66.41,66.53,74605.5,60.6427,60.7795,60.5879,60.6974,74605.5
2023-01-18 15:55:00,66.51,66.53,66.46,66.51,182817.0,60.6792,60.6974,60.6336,60.6792,182817.0
2023-01-19 09:30:00,66.38,66.41,65.73,65.73,27726.0,60.5606,60.5879,59.9676,59.9676,27726.0
2023-01-19 09:35:00,65.73,66.08,65.7,66.07,15450.0,59.9676,60.2869,59.9402,60.2778,15450.0
2023-01-19 09:40:00,66.02,66.11,65.9,65.95,16038.0,60.2321,60.3142,60.1227,60.1683,16038.0
2023-01-19 09:45:00,66.04,66.2,66.01,66.13,10938.0,60.2504,60.3964,60.223,60.3325,10938.0
2023-01-19 09:50:00,66.11,66.16,65.97,66.01,34638.0,60.3142,60.3599,60.1865,60.223,34638.0
2023-01-19 09:55:00,65.97,65.99,65.9,65.95,9369.0,60.1865,60.2048,60.1227,60.1683,9369.0
2023-01-19 10:00:00,65.93,66.05,65.87,65.87,10689.0,60.15,60.2595,60.0953,60.0953,10689.0
2023-01-19 10:05:00,65.87,66.07,65.87,65.95,23241.0,60.0953,60.2778,60.0953,60.1683,23241.0
2023-01-19 10:10:00,65.93,65.93,65.67,65.74,17416.5,60.15,60.15,59.9128,59.9767,17416.5
2023-01-19 10:15:00,65.71,65.9,65.68,65.89,14529.0,59.9493,60.1227,59.9219,60.1135,14529.0
2023-01-19 10:20:00,65.83,65.83,65.72,65.73,12726.0,60.0588,60.0588,59.9584,59.9676,12726.0
2023-01-19 10:25:00,65.72,65.73,65.61,65.64,8386.5,59.9584,59.9676,59.8581,59.8855,8386.5
2023-01-19 10:30:00,65.64,65.64,65.38,65.39,42594.0,59.8855,59.8855,59.6482,59.6574,42594.0
2023-01-19 10:35:00,65.39,65.41,65.2,65.2,29386.5,59.6574,59.6756,59.484,59.484,29386.5
2023-01-19 10:40:00,65.21,65.31,65.21,65.28,21225.0,59.4932,59.5844,59.4932,59.557,21225.0
2023-01-19 10:45:00,65.29,65.29,65.13,65.15,22509.0,59.5661,59.5661,59.4202,59.4384,22509.0
2023-01-19 10:50:00,65.14,65.17,64.98,65.0,18394.5,59.4293,59.4567,59.2833,59.3016,18394.5
2023-01-19 10:55:00,64.99,65.13,64.97,65.13,21121.5,59.2924,59.4202,59.2742,59.4202,21121.5
2023-01-19 11:00:00,65.13,65.19,65.01,65.05,40671.0,59.4202,59.4749,59.3107,59.3472,40671.0
2023-01-19 11:05:00,65.07,65.24,65.04,65.19,27564.0,59.3654,59.5205,59.3381,59.4749,27564.0
2023-01-19 11:10:00,65.19,65.28,65.1,65.12,18112.5,59.4749,59.557,59.3928,59.411,18112.5
2023-01-19 11:15:00,65.13,65.15,64.97,64.98,13563.0,59.4202,59.4384,59.2742,59.2833,13563.0
2023-01-19 11:20:00,64.98,64.99,64.87,64.93,19797.0,59.2833,59.2924,59.183,59.2377,19797.0
2023-01-19 11:25:00,64.93,64.96,64.83,64.87,16929.0,59.2377,59.2651,59.1465,59.183,16929.0
2023-01-19 11:30:00,64.87,65.11,64.87,65.05,13623.0,59.183,59.4019,59.183,59.3472,13623.0
2023-01-19 11:35:00,65.05,65.05,64.95,65.0,9045.0,59.3472,59.3472,59.2559,59.3016,9045.0
2023-01-19 11:40:00,64.99,65.01,64.84,64.85,12859.5,59.2924,59.3107,59.1556,59.1647,12859.5
2023-01-19 11:45:00,64.84,64.87,64.78,64.85,17146.5,59.1556,59.183,59.1008,59.1647,17146.5
2023-01-19 11:50:00,64.85,64.93,64.84,64.91,15000.0,59.1647,59.2377,59.1556,59.2195,15000.0
2023-01-19 11:55:00,64.91,64.97,64.87,64.91,10323.0,59.2195,59.2742,59.183,59.2195,10323.0
2023-01-19 12:00:00,64.91,65.05,64.91,65.01,15153.0,59.2195,59.3472,59.2195,59.3107,15153.0
2023-01-19 12:05:00,65.01,65.05,64.95,65.0,12900.0,59.3107,59.3472,59.2559,59.3016,12900.0
2023-01-19 12:10:00,64.99,65.1,64.99,65.1,13843.5,59.2924,59.3928,59.2924,59.3928,13843.5
2023-01-19 12:15:00,65.1,65.15,65.1,65.11,15238.5,59.3928,59.4384,59.3928,59.4019,15238.5
2023-01-19 12:20:00,65.11,65.15,65.03,65.03,10779.0,59.4019,59.4384,59.3289,59.3289,10779.0
2023-01-19 12:25:00,65.04,65.08,65.02,65.02,7509.0,59.3381,59.3745,59.3198,59.3198,7509.0
2023-01-19 12:30:00,65.01,65.05,64.98,65.01,13605.0,59.3107,59.3472,59.2833,59.3107,13605.0
2023-01-19 12:35:00,65.0,65.03,64.99,65.02,11182.5,59.3016,59.3289,59.2924,59.3198,11182.5
2023-01-19 12:40:00,65.01,65.09,64.98,65.08,11967.0,59.3107,59.3837,59.2833,59.3745,11967.0
2023-01-19 12:45:00,65.08,65.21,65.08,65.15,13620.0,59.3745,59.4932,59.3745,59.4384,13620.0
2023-01-19 12:50:00,65.17,65.23,65.15,65.21,14146.5,59.4567,59.5114,59.4384,59.4932,14146.5
2023-01-19 12:55:00,65.21,65.34,65.21,65.34,13593.0,59.4932,59.6118,59.4932,59.6118,13593.0
2023-01-19 13:00:00,65.38,65.5,65.35,65.45,16375.5,59.6482,59.7577,59.6209,59.7121,16375.5
2023-01-19 13:05:00,65.44,65.47,65.35,65.41,11463.0,59.703,59.7304,59.6209,59.6756,11463.0
2023-01-19 13:10:00,65.41,65.45,65.35,65.45,14986.5,59.6756,59.7121,59.6209,59.7121,14986.5
2023-01-19 13:15:00,65.45,65.5,65.39,65.47,6807.0,59.7121,59.7577,59.6574,59.7304,6807.0
2023-01-19 13:20:00,65.47,65.53,65.45,65.49,6043.5,59.7304,59.7851,59.7121,59.7486,6043.5
2023-01-19 13:25:00,65.49,65.5,65.38,65.42,16536.0,59.7486,59.7577,59.6482,59.6847,16536.0
2023-01-19 13:30:00,65.43,65.47,65.33,65.36,25762.5,59.6939,59.7304,59.6026,59.63,25762.5
2023-01-19 13:35:00,65.36,65.44,65.36,65.44,35236.5,59.63,59.703,59.63,59.703,35236.5
2023-01-19 13:40:00,65.45,65.55,65.45,65.49,19123.5,59.7121,59.8033,59.7121,59.7486,19123.5
2023-01-19 13:45:00,65.49,65.49,65.39,65.39,6889.5,59.7486,59.7486,59.6574,59.6574,6889.5
2023-01-19 13:50:00,65.37,65.43,65.33,65.42,38035.5,59.6391,59.6939,59.6026,59.6847,38035.5
2023-01-19 13:55:00,65.4,65.43,65.32,65.37,36672.0,59.6665,59.6939,59.5935,59.6391,36672.0
2023-01-19 14:00:00,65.38,65.38,65.3,65.35,10638.0,59.6482,59.6482,59.5753,59.6209,10638.0
2023-01-19 14:05:00,65.35,65.36,65.28,65.32,10804.5,59.6209,59.63,59.557,59.5935,10804.5
2023-01-19 14:10:00,65.31,65.44,65.29,65.44,21004.5,59.5844,59.703,59.5661,59.703,21004.5
2023-01-19 14:15:00,65.44,65.49,65.43,65.47,9084.0,59.703,59.7486,59.6939,59.7304,9084.0
2023-01-19 14:20:00,65.48,65.63,65.48,65.63,8488.5,59.7395,59.8763,59.7395,59.8763,8488.5
2023-01-19 14:25:00,65.63,65.66,65.58,65.58,18795.0,59.8763,59.9037,59.8307,59.8307,18795.0
2023-01-19 14:30:00,65.58,65.63,65.53,65.61,13278.0,59.8307,59.8763,59.7851,59.8581,13278.0
2023-01-19 14:35:00,65.63,65.67,65.6,65.6,10510.5,59.8763,59.9128,59.849,59.849,10510.5
2023-01-19 14:40:00,65.6,65.65,65.57,65.61,12168.0,59.849,59.8946,59.8216,59.8581,12168.0
2023-01-19 14:45:00,65.62,65.65,65.53,65.55,9600.0,59.8672,59.8946,59.7851,59.8033,9600.0
2023-01-19 14:50:00,65.55,65.57,65.51,65.52,11706.0,59.8033,59.8216,59.7668,59.776,11706.0
2023-01-19 14:55:00,65.51,65.59,65.51,65.55,14568.0,59.7668,59.8398,59.7668,59.8033,14568.0
2023-01-19 15:00:00,65.55,65.64,65.55,65.59,16491.0,59.8033,59.8855,59.8033,59.8398,16491.0
2023-01-19 15:05:00,65.57,65.58,65.46,65.47,7848.0,59.8216,59.8307,59.7212,59.7304,7848.0
2023-01-19 15:10:00,65.47,65.59,65.47,65.57,44811.0,59.7304,59.8398,59.7304,59.8216,44811.0
2023-01-19 15:15:00,65.57,65.61,65.45,65.47,22753.5,59.8216,59.8581,59.7121,59.7304,22753.5
2023-01-19 15:20:00,65.47,65.48,65.43,65.45,36013.5,59.7304,59.7395,59.6939,59.7121,36013.5
2023-01-19 15:25:00,65.45,65.55,65.42,65.52,48753.0,59.7121,59.8033,59.6847,59.776,48753.0
2023-01-19 15:30:00,65.51,65.51,65.35,65.39,15757.5,59.7668,59.7668,59.6209,59.6574,15757.5
2023-01-19 15:35:00,65.39,65.4,65.31,65.39,21157.5,59.6574,59.6665,59.5844,59.6574,21157.5
2023-01-19 15:40:00,65.37,65.41,65.33,65.34,22695.0,59.6391,59.6756,59.6026,59.6118,22695.0
2023-01-19 15:45:00,65.35,65.49,65.35,65.45,33294.0,59.6209,59.7486,59.6209,59.7121,33294.0
2023-01-19 15:50:00,65.44,65.48,65.35,65.41,113268.0,59.703,59.7395,59.6209,59.6756,113268.0
2023-01-19 15:55:00,65.41,65.43,65.33,65.35,191923.5,59.6756,59.6939,59.6026,59.6209,191923.5
2023-01-20 09:30:00,65.24,65.29,64.91,65.03,210102.0,59.5205,59.5661,59.2195,59.3289,210102.0
2023-01-20 09:35:00,65.07,65.15,64.89,65.12,9040.5,59.3654,59.4384,59.2012,59.411,9040.5
2023-01-20 09:40:00,65.15,65.15,65.04,65.12,7047.0,59.4384,59.4384,59.3381,59.411,7047.0
2023-01-20 09:45:00,65.13,65.3,65.11,65.19,23673.0,59.4202,59.5753,59.4019,59.4749,23673.0
2023-01-20 09:50:00,65.19,65.33,65.13,65.31,32701.5,59.4749,59.6026,59.4202,59.5844,32701.5
2023-01-20 09:55:00,65.25,65.32,65.19,65.21,31527.0,59.5296,59.5935,59.4749,59.4932,31527.0
2023-01-20 10:00:00,65.19,65.35,65.19,65.31,10194.0,59.4749,59.6209,59.4749,59.5844,10194.0
2023-01-20 10:05:00,65.3,65.61,65.3,65.59,15390.0,59.5753,59.8581,59.5753,59.8398,15390.0
2023-01-20 10:10:00,65.61,65.71,65.57,65.57,59361.0,59.8581,59.9493,59.8216,59.8216,59361.0
2023-01-20 10:15:00,65.55,65.55,65.42,65.49,17985.0,59.8033,59.8033,59.6847,59.7486,17985.0
2023-01-20 10:20:00,65.48,65.61,65.45,65.61,11668.5,59.7395,59.8581,59.7121,59.8581,11668.5
2023-01-20 10:25:00,65.61,65.78,65.61,65.77,19801.5,59.8581,60.0132,59.8581,60.0041,19801.5
2023-01-20 10:30:00,65.79,65.8,65.73,65.77,13522.5,60.0223,60.0314,59.9676,60.0041,13522.5
2023-01-20 10:35:00,65.77,65.81,65.71,65.71,8886.0,60.0041,60.0405,59.9493,59.9493,8886.0
2023-01-20 10:40:00,65.7,65.77,65.7,65.76,12100.5,59.9402,60.0041,59.9402,59.9949,12100.5
2023-01-20 10:45:00,65.76,65.89,65.76,65.85,10681.5,59.9949,60.1135,59.9949,60.077,10681.5
2023-01-20 10:50:00,65.87,65.91,65.78,65.87,13597.5,60.0953,60.1318,60.0132,60.0953,13597.5
2023-01-20 10:55:00,65.86,65.89,65.8,65.83,14272.5,60.0862,60.1135,60.0314,60.0588,14272.5
2023-01-20 11:00:00,65.85,66.02,65.82,66.01,9717.0,60.077,60.2321,60.0497,60.223,9717.0
2023-01-20 11:05:00,66.0,66.15,65.97,66.08,40162.5,60.2139,60.3507,60.1865,60.2869,40162.5
2023-01-20 11:10:00,66.07,66.13,66.03,66.09,16581.0,60.2778,60.3325,60.2413,60.296,16581.0
2023-01-20 11:15:00,66.11,66.16,66.08,66.09,10023.0,60.3142,60.3599,60.2869,60.296,10023.0
2023-01-20 11:20:00,66.07,66.13,66.03,66.13,8178.0,60.2778,60.3325,60.2413,60.3325,8178.0
2023-01-20 11:25:00,66.09,66.17,66.07,66.14,7974.0,60.296,60.369,60.2778,60.3416,7974.0
2023-01-20 11:30:00,66.16,66.28,66.11,66.28,15918.0,60.3599,60.4693,60.3142,60.4693,15918.0
2023-01-20 11:35:00,66.27,66.27,66.17,66.21,20397.0,60.4602,60.4602,60.369,60.4055,20397.0
2023-01-20 11:40:00,66.21,66.3,66.21,66.22,29218.5,60.4055,60.4876,60.4055,60.4146,29218.5
2023-01-20 11:45:00,66.21,66.31,66.19,66.23,8517.0,60.4055,60.4967,60.3872,60.4237,8517.0
2023-01-20 11:50:00,66.22,66.22,66.17,66.19,14049.0,60.4146,60.4146,60.369,60.3872,14049.0
2023-01-20 11:55:00,66.19,66.2,66.13,66.17,11169.0,60.3872,60.3964,60.3325,60.369,11169.0
2023-01-20 12:00:00,66.17,66.21,66.14,66.18,15900.0,60.369,60.4055,60.3416,60.3781,15900.0
2023-01-20 12:05:00,66.18,66.2,66.09,66.09,10261.5,60.3781,60.3964,60.296,60.296,10261.5
2023-01-20 12:10:00,66.08,66.11,66.03,66.11,17736.0,60.2869,60.3142,60.2413,60.3142,17736.0
2023-01-20 12:15:00,66.11,66.21,66.11,66.11,14449.5,60.3142,60.4055,60.3142,60.3142,14449.5
2023-01-20 12:20:00,66.1,66.19,66.09,66.17,13288.5,60.3051,60.3872,60.296,60.369,13288.5
2023-01-20 12:25:00,66.17,66.2,66.12,66.12,4965.0,60.369,60.3964,60.3234,60.3234,4965.0
2023-01-20 12:30:00,66.13,66.15,66.1,66.15,13833.0,60.3325,60.3507,60.3051,60.3507,13833.0
2023-01-20 12:35:00,66.14,66.15,66.05,66.11,8601.0,60.3416,60.3507,60.2595,60.3142,8601.0
2023-01-20 12:40:00,66.12,66.13,66.04,66.05,7311.0,60.3234,60.3325,60.2504,60.2595,7311.0
2023-01-20 12:45:00,66.03,66.05,65.98,65.98,8310.0,60.2413,60.2595,60.1956,60.1956,8310.0
2023-01-20 12:50:00,65.97,66.08,65.96,66.03,12901.5,60.1865,60.2869,60.1774,60.2413,12901.5
2023-01-20 12:55:00,66.02,66.07,65.93,66.06,14154.0,60.2321,60.2778,60.15,60.2686,14154.0
2023-01-20 13:00:00,66.09,66.19,66.05,66.17,21018.0,60.296,60.3872,60.2595,60.369,21018.0
2023-01-20 13:05:00,66.16,66.2,66.07,66.09,36894.0,60.3599,60.3964,60.2778,60.296,36894.0
2023-01-20 13:10:00,66.09,66.13,65.98,66.09,18051.0,60.296,60.3325,60.1956,60.296,18051.0
2023-01-20 13:15:00,66.09,66.13,65.93,65.93,8917.5,60.296,60.3325,60.15,60.15,8917.5
2023-01-20 13:20:00,65.91,65.99,65.89,65.99,9981.0,60.1318,60.2048,60.1135,60.2048,9981.0
2023-01-20 13:25:00,65.99,65.99,65.88,65.93,7393.5,60.2048,60.2048,60.1044,60.15,7393.5
2023-01-20 13:30:00,65.93,66.01,65.93,65.97,7660.5,60.15,60.223,60.15,60.1865,7660.5
2023-01-20 13:35:00,65.96,66.09,65.96,66.07,23739.0,60.1774,60.296,60.1774,60.2778,23739.0
2023-01-20 13:40:00,66.07,66.09,66.02,66.02,9889.5,60.2778,60.296,60.2321,60.2321,9889.5
2023-01-20 13:45:00,66.03,66.06,65.99,66.05,26889.0,60.2413,60.2686,60.2048,60.2595,26889.0
2023-01-20 13:50:00,66.06,66.07,66.02,66.02,7563.0,60.2686,60.2778,60.2321,60.2321,7563.0
2023-01-20 13:55:00,66.02,66.07,66.01,66.07,15585.0,60.2321,60.2778,60.223,60.2778,15585.0
2023-01-20 14:00:00,66.06,66.12,66.03,66.07,34201.5,60.2686,60.3234,60.2413,60.2778,34201.5
2023-01-20 14:05:00,66.09,66.17,66.09,66.13,17844.0,60.296,60.369,60.296,60.3325,17844.0
2023-01-20 14:10:00,66.12,66.17,66.11,66.15,17718.0,60.3234,60.369,60.3142,60.3507,17718.0
2023-01-20 14:15:00,66.15,66.16,66.09,66.09,22119.0,60.3507,60.3599,60.296,60.296,22119.0
2023-01-20 14:20:00,66.08,66.1,66.02,66.03,9385.5,60.2869,60.3051,60.2321,60.2413,9385.5
2023-01-20 14:25:00,66.03,66.04,65.96,65.97,7906.5,60.2413,60.2504,60.1774,60.1865,7906.5
2023-01-20 14:30:00,65.98,66.07,65.97,66.03,12705.0,60.1956,60.2778,60.1865,60.2413,12705.0
2023-01-20 14:35:00,66.03,66.03,65.97,66.03,13044.0,60.2413,60.2413,60.1865,60.2413,13044.0
2023-01-20 14:40:00,66.01,66.03,65.98,66.01,11005.5,60.223,60.2413,60.1956,60.223,11005.5
2023-01-20 14:45:00,66.02,66.03,65.95,65.95,7420.5,60.2321,60.2413,60.1683,60.1683,7420.5
2023-01-20 14:50:00,65.94,65.94,65.89,65.92,5538.0,60.1592,60.1592,60.1135,60.1409,5538.0
2023-01-20 14:55:00,65.92,65.95,65.89,65.93,10498.5,60.1409,60.1683,60.1135,60.15,10498.5
2023-01-20 15:00:00,65.93,66.01,65.93,66.0,9901.5,60.15,60.223,60.15,60.2139,9901.5
2023-01-20 15:05:00,65.99,66.0,65.97,65.98,9669.0,60.2048,60.2139,60.1865,60.1956,9669.0
2023-01-20 15:10:00,65.97,66.13,65.95,66.12,19813.5,60.1865,60.3325,60.1683,60.3234,19813.5
2023-01-20 15:15:00,66.12,66.23,66.11,66.21,24816.0,60.3234,60.4237,60.3142,60.4055,24816.0
2023-01-20 15:20:00,66.21,66.21,66.09,66.17,34354.5,60.4055,60.4055,60.296,60.369,34354.5
2023-01-20 15:25:00,66.17,66.23,66.15,66.19,46143.0,60.369,60.4237,60.3507,60.3872,46143.0
2023-01-20 15:30:00,66.2,66.23,66.14,66.15,60559.5,60.3964,60.4237,60.3416,60.3507,60559.5
2023-01-20 15:35:00,66.15,66.15,66.1,66.1,22344.0,60.3507,60.3507,60.3051,60.3051,22344.0
2023-01-20 15:40:00,66.09,66.15,66.05,66.1,25197.0,60.296,60.3507,60.2595,60.3051,25197.0
2023-01-20 15:45:00,66.1,66.11,66.05,66.1,25914.0,60.3051,60.3142,60.2595,60.3051,25914.0
2023-01-20 15:50:00,66.1,66.15,66.05,66.12,102577.5,60.3051,60.3507,60.2595,60.3234,102577.5
2023-01-20 15:55:00,66.13,66.19,66.12,66.12,187852.5,60.3325,60.3872,60.3234,60.3234,187852.5
2023-01-23 09:30:00,66.54,66.83,66.04,66.58,56829.0,60.7066,60.9711,60.2504,60.743,56829.0
2023-01-23 09:35:00,66.59,66.78,66.59,66.63,52167.0,60.7522,60.9255,60.7522,60.7887,52167.0
2023-01-23 09:40:00,66.61,66.67,66.53,66.65,41794.5,60.7704,60.8252,60.6974,60.8069,41794.5
2023-01-23 09:45:00,66.63,66.84,66.59,66.74,127372.5,60.7887,60.9803,60.7522,60.889,127372.5
2023-01-23 09:50:00,66.75,66.84,66.68,66.78,100471.5,60.8981,60.9803,60.8343,60.9255,100471.5
2023-01-23 09:55:00,66.81,67.07,66.81,67.01,57822.0,60.9529,61.1901,60.9529,61.1353,57822.0
2023-01-23 10:00:00,67.02,67.14,66.97,66.99,57157.5,61.1445,61.254,61.0989,61.1171,57157.5
2023-01-23 10:05:00,67.0,67.02,66.8,67.0,119617.5,61.1262,61.1445,60.9438,61.1262,119617.5
2023-01-23 10:10:00,66.99,67.12,66.98,67.09,54498.0,61.1171,61.2357,61.108,61.2083,54498.0
2023-01-23 10:15:00,67.08,67.33,67.01,67.31,26325.0,61.1992,61.4273,61.1353,61.409,26325.0
2023-01-23 10:20:00,67.29,67.41,67.19,67.22,60891.0,61.3908,61.5003,61.2996,61.3269,60891.0
2023-01-23 10:25:00,67.22,67.25,67.1,67.22,18643.5,61.3269,61.3543,61.2175,61.3269,18643.5
2023-01-23 10:30:00,67.19,67.21,67.1,67.16,27624.0,61.2996,61.3178,61.2175,61.2722,27624.0
2023-01-23 10:35:00,67.15,67.23,67.09,67.23,24937.5,61.2631,61.3361,61.2083,61.3361,24937.5
2023-01-23 10:40:00,67.23,67.35,67.23,67.3,34764.0,61.3361,61.4455,61.3361,61.3999,34764.0
2023-01-23 10:45:00,67.31,67.43,67.27,67.39,24456.0,61.409,61.5185,61.3726,61.482,24456.0
2023-01-23 10:50:00,67.38,67.47,67.38,67.45,41343.0,61.4729,61.555,61.4729,61.5368,41343.0
2023-01-23 10:55:00,67.45,67.69,67.44,67.62,79201.5,61.5368,61.7557,61.5276,61.6919,79201.5
2023-01-23 11:00:00,67.63,67.75,67.52,67.73,27889.5,61.701,61.8105,61.6006,61.7922,27889.5
2023-01-23 11:05:00,67.75,67.76,67.65,67.75,11787.0,61.8105,61.8196,61.7192,61.8105,11787.0
2023-01-23 11:10:00,67.77,67.81,67.73,67.81,18615.0,61.8287,61.8652,61.7922,61.8652,18615.0
2023-01-23 11:15:00,67.79,67.86,67.76,67.86,20311.5,61.847,61.9108,61.8196,61.9108,20311.5
2023-01-23 11:20:00,67.86,67.91,67.83,67.88,11323.5,61.9108,61.9564,61.8835,61.9291,11323.5
2023-01-23 11:25:00,67.87,67.89,67.79,67.81,15847.5,61.92,61.9382,61.847,61.8652,15847.5
2023-01-23 11:30:00,67.83,67.91,67.81,67.89,13869.0,61.8835,61.9564,61.8652,61.9382,13869.0
2023-01-23 11:35:00,67.89,67.91,67.75,67.89,18534.0,61.9382,61.9564,61.8105,61.9382,18534.0
2023-01-23 11:40:00,67.89,67.95,67.83,67.94,23941.5,61.9382,61.9929,61.8835,61.9838,23941.5
2023-01-23 11:45:00,67.95,67.99,67.75,67.77,40537.5,61.9929,62.0294,61.8105,61.8287,40537.5
2023-01-23 11:50:00,67.78,67.78,67.62,67.73,83044.5,61.8378,61.8378,61.6919,61.7922,83044.5
2023-01-23 11:55:00,67.71,67.89,67.65,67.87,28095.0,61.774,61.9382,61.7192,61.92,28095.0
2023-01-23 12:00:00,67.87,67.88,67.67,67.71,8919.0,61.92,61.9291,61.7375,61.774,8919.0
2023-01-23 12:05:00,67.67,67.71,67.59,67.62,9151.5,61.7375,61.774,61.6645,61.6919,9151.5
2023-01-23 12:10:00,67.61,67.73,67.61,67.73,11467.5,61.6827,61.7922,61.6827,61.7922,11467.5
2023-01-23 12:15:00,67.73,67.91,67.73,67.87,16198.5,61.7922,61.9564,61.7922,61.92,16198.5
2023-01-23 12:20:00,67.91,67.97,67.87,67.95,13071.0,61.9564,62.0112,61.92,61.9929,13071.0
2023-01-23 12:25:00,67.95,68.02,67.92,68.0,16116.0,61.9929,62.0568,61.9656,62.0386,16116.0
2023-01-23 12:30:00,68.01,68.09,67.98,68.07,10933.5,62.0477,62.1207,62.0203,62.1024,10933.5
2023-01-23 12:35:00,68.07,68.21,68.03,68.2,20113.5,62.1024,62.2301,62.0659,62.221,20113.5
2023-01-23 12:40:00,68.2,68.25,68.16,68.25,14799.0,62.221,62.2666,62.1845,62.2666,14799.0
2023-01-23 12:45:00,68.23,68.27,68.19,68.24,19087.5,62.2484,62.2849,62.2119,62.2575,19087.5
2023-01-23 12:50:00,68.23,68.23,68.14,68.21,42351.0,62.2484,62.2484,62.1663,62.2301,42351.0
2023-01-23 12:55:00,68.21,68.28,68.13,68.28,27580.5,62.2301,62.294,62.1572,62.294,27580.5
2023-01-23 13:00:00,68.27,68.37,68.25,68.35,22414.5,62.2849,62.3761,62.2666,62.3579,22414.5
2023-01-23 13:05:00,68.33,68.37,68.22,68.37,27354.0,62.3396,62.3761,62.2393,62.3761,27354.0
2023-01-23 13:10:00,68.37,68.37,68.32,68.32,17091.0,62.3761,62.3761,62.3305,62.3305,17091.0
2023-01-23 13:15:00,68.31,68.37,68.3,68.33,14020.5,62.3214,62.3761,62.3123,62.3396,14020.5
2023-01-23 13:20:00,68.36,68.42,68.35,68.41,12937.5,62.367,62.4217,62.3579,62.4126,12937.5
2023-01-23 13:25:00,68.42,68.42,68.13,68.37,33496.5,62.4217,62.4217,62.1572,62.3761,33496.5
2023-01-23 13:30:00,68.37,68.43,68.3,68.34,42964.5,62.3761,62.4309,62.3123,62.3487,42964.5
2023-01-23 13:35:00,68.35,68.59,68.33,68.59,20523.0,62.3579,62.5768,62.3396,62.5768,20523.0
2023-01-23 13:40:00,68.59,68.59,68.55,68.59,25572.0,62.5768,62.5768,62.5403,62.5768,25572.0
2023-01-23 13:45:00,68.59,68.67,68.55,68.64,26221.5,62.5768,62.6498,62.5403,62.6224,26221.5
2023-01-23 13:50:00,68.65,68.71,68.49,68.52,57396.0,62.6316,62.6863,62.4856,62.513,57396.0
2023-01-23 13:55:00,68.53,68.63,68.41,68.41,26223.0,62.5221,62.6133,62.4126,62.4126,26223.0
2023-01-23 14:00:00,68.4,68.41,68.21,68.37,18220.5,62.4035,62.4126,62.2301,62.3761,18220.5
2023-01-23 14:05:00,68.36,68.38,68.29,68.36,17629.5,62.367,62.3852,62.3031,62.367,17629.5
2023-01-23 14:10:00,68.35,68.35,68.2,68.24,16177.5,62.3579,62.3579,62.221,62.2575,16177.5
2023-01-23 14:15:00,68.21,68.29,68.15,68.23,55926.0,62.2301,62.3031,62.1754,62.2484,55926.0
2023-01-23 14:20:00,68.24,68.28,68.17,68.26,50590.5,62.2575,62.294,62.1937,62.2758,50590.5
2023-01-23 14:25:00,68.25,68.28,68.19,68.25,44512.5,62.2666,62.294,62.2119,62.2666,44512.5
2023-01-23 14:30:00,68.25,68.27,68.19,68.25,28818.0,62.2666,62.2849,62.2119,62.2666,28818.0
2023-01-23 14:35:00,68.25,68.25,68.13,68.14,30472.5,62.2666,62.2666,62.1572,62.1663,30472.5
2023-01-23 14:40:00,68.15,68.25,68.14,68.18,20857.5,62.1754,62.2666,62.1663,62.2028,20857.5
2023-01-23 14:45:00,68.18,68.18,67.9,67.93,52863.0,62.2028,62.2028,61.9473,61.9747,52863.0
2023-01-23 14:50:00,67.92,67.92,67.75,67.78,63499.5,61.9656,61.9656,61.8105,61.8378,63499.5
2023-01-23 14:55:00,67.79,67.92,67.77,67.84,26700.0,61.847,61.9656,61.8287,61.8926,26700.0
2023-01-23 15:00:00,67.85,68.03,67.83,67.97,32182.5,61.9017,62.0659,61.8835,62.0112,32182.5
2023-01-23 15:05:00,67.97,68.05,67.95,68.01,36072.0,62.0112,62.0842,61.9929,62.0477,36072.0
2023-01-23 15:10:00,68.01,68.14,67.99,68.13,36043.5,62.0477,62.1663,62.0294,62.1572,36043.5
2023-01-23 15:15:00,68.14,68.15,68.03,68.05,50040.0,62.1663,62.1754,62.0659,62.0842,50040.0
2023-01-23 15:20:00,68.05,68.11,68.03,68.09,32169.0,62.0842,62.1389,62.0659,62.1207,32169.0
2023-01-23 15:25:00,68.09,68.09,67.95,67.99,57183.0,62.1207,62.1207,61.9929,62.0294,57183.0
2023-01-23 15:30:00,67.99,68.03,67.88,67.9,68374.5,62.0294,62.0659,61.9291,61.9473,68374.5
2023-01-23 15:35:00,67.91,68.17,67.9,68.16,67989.0,61.9564,62.1937,61.9473,62.1845,67989.0
2023-01-23 15:40:00,68.16,68.27,68.11,68.22,52797.0,62.1845,62.2849,62.1389,62.2393,52797.0
2023-01-23 15:45:00,68.22,68.34,68.22,68.27,154104.0,62.2393,62.3487,62.2393,62.2849,154104.0
2023-01-23 15:50:00,68.27,68.38,68.27,68.29,173422.5,62.2849,62.3852,62.2849,62.3031,173422.5
2023-01-23 15:55:00,68.29,68.3,68.15,68.18,304473.0,62.3031,62.3123,62.1754,62.2028,304473.0
2023-01-24 09:30:00,70.0,70.0,69.0,69.13,177907.5,63.8632,63.8632,62.9509,63.0695,177907.5
2023-01-24 09:35:00,69.19,69.87,69.1,69.86,228832.5,63.1242,63.7446,63.0421,63.7355,228832.5
2023-01-24 09:40:00,69.8,69.88,69.45,69.57,107511.0,63.6808,63.7537,63.3614,63.4709,107511.0
2023-01-24 09:45:00,69.53,70.11,69.15,69.96,158716.5,63.4344,63.9636,63.0877,63.8267,158716.5
2023-01-24 09:50:00,70.0,70.53,69.93,70.51,111324.0,63.8632,64.3468,63.7994,64.3285,111324.0
2023-01-24 09:55:00,70.48,70.55,69.67,69.95,88911.0,64.3011,64.365,63.5621,63.8176,88911.0
2023-01-24 10:00:00,69.98,70.1,69.67,70.0,127608.0,63.845,63.9545,63.5621,63.8632,127608.0
2023-01-24 10:05:00,69.94,69.94,69.41,69.72,96034.5,63.8085,63.8085,63.3249,63.6078,96034.5
2023-01-24 10:10:00,69.72,69.88,69.63,69.85,59613.0,63.6078,63.7537,63.5257,63.7264,59613.0
2023-01-24 10:15:00,69.88,70.13,69.85,69.9,92335.5,63.7537,63.9818,63.7264,63.772,92335.5
2023-01-24 10:20:00,69.93,70.29,69.91,70.27,57673.5,63.7994,64.1278,63.7811,64.1095,57673.5
2023-01-24 10:25:00,70.24,70.31,70.05,70.08,67996.5,64.0822,64.146,63.9088,63.9362,67996.5
2023-01-24 10:30:00,70.05,70.52,70.01,70.34,112437.0,63.9088,64.3376,63.8723,64.1734,112437.0
2023-01-24 10:35:00,70.35,70.65,70.35,70.39,64087.5,64.1825,64.4562,64.1825,64.219,64087.5
2023-01-24 10:40:00,70.38,70.43,70.25,70.37,80064.0,64.2099,64.2555,64.0913,64.2008,80064.0
2023-01-24 10:45:00,70.36,70.43,70.26,70.39,91239.0,64.1917,64.2555,64.1004,64.219,91239.0
2023-01-24 10:50:00,70.39,70.95,70.38,70.91,54990.0,64.219,64.7299,64.2099,64.6934,54990.0
2023-01-24 10:55:00,70.97,71.0,70.74,70.77,99417.0,64.7482,64.7756,64.5383,64.5657,99417.0
2023-01-24 11:00:00,70.77,71.03,70.71,71.0,53796.0,64.5657,64.8029,64.511,64.7756,53796.0
2023-01-24 11:05:00,71.02,71.17,70.95,71.16,58188.0,64.7938,64.9306,64.7299,64.9215,58188.0
2023-01-24 11:10:00,71.17,71.2,71.02,71.05,54433.5,64.9306,64.958,64.7938,64.8212,54433.5
2023-01-24 11:15:00,71.05,71.2,70.93,70.97,61963.5,64.8212,64.958,64.7117,64.7482,61963.5
2023-01-24 11:20:00,70.96,70.99,70.86,70.99,109540.5,64.7391,64.7664,64.6478,64.7664,109540.5
2023-01-24 11:25:00,70.99,71.32,70.93,71.32,87358.5,64.7664,65.0675,64.7117,65.0675,87358.5
2023-01-24 11:30:00,71.27,71.28,71.03,71.06,28398.0,65.0219,65.031,64.8029,64.8303,28398.0
2023-01-24 11:35:00,71.09,71.11,70.85,70.87,52264.5,64.8577,64.8759,64.6387,64.6569,52264.5
2023-01-24 11:40:00,70.85,70.87,70.5,70.74,67788.0,64.6387,64.6569,64.3194,64.5383,67788.0
2023-01-24 11:45:00,70.72,70.89,70.68,70.83,38433.0,64.5201,64.6752,64.4836,64.6205,38433.0
2023-01-24 11:50:00,70.81,70.83,70.69,70.81,41371.5,64.6022,64.6205,64.4927,64.6022,41371.5
2023-01-24 11:55:00,70.79,70.97,70.76,70.85,36232.5,64.584,64.7482,64.5566,64.6387,36232.5
2023-01-24 12:00:00,70.84,70.84,70.41,70.56,99102.0,64.6296,64.6296,64.2373,64.3741,99102.0
2023-01-24 12:05:00,70.55,72.0,70.15,71.96,423510.0,64.365,65.6879,64.0001,65.6514,423510.0
2023-01-24 12:10:00,71.92,72.17,71.14,71.96,434499.0,65.6149,65.843,64.9033,65.6514,434499.0
2023-01-24 12:15:00,71.96,72.83,71.83,72.43,264630.0,65.6514,66.4451,65.5328,66.0802,264630.0
2023-01-24 12:20:00,72.46,72.57,71.82,72.45,208404.0,66.1076,66.2079,65.5237,66.0984,208404.0
2023-01-24 12:25:00,72.43,72.69,72.1,72.62,72322.5,66.0802,66.3174,65.7791,66.2535,72322.5
2023-01-24 12:30:00,72.67,72.72,72.31,72.41,147438.0,66.2991,66.3448,65.9707,66.0619,147438.0
2023-01-24 12:35:00,72.42,72.83,72.33,72.82,123139.5,66.0711,66.4451,65.989,66.436,123139.5
2023-01-24 12:40:00,72.77,72.9,72.22,72.29,132478.5,66.3904,66.509,65.8886,65.9525,132478.5
2023-01-24 12:45:00,72.31,72.35,72.05,72.07,48273.0,65.9707,66.0072,65.7335,65.7517,48273.0
2023-01-24 12:50:00,72.08,72.17,71.75,72.08,49873.5,65.7609,65.843,65.4598,65.7609,49873.5
2023-01-24 12:55:00,72.05,72.35,72.05,72.35,41361.0,65.7335,66.0072,65.7335,66.0072,41361.0
2023-01-24 13:00:00,72.31,72.31,72.0,72.19,52852.5,65.9707,65.9707,65.6879,65.8612,52852.5
2023-01-24 13:05:00,72.13,72.48,72.13,72.48,47922.0,65.8065,66.1258,65.8065,66.1258,47922.0
2023-01-24 13:10:00,72.51,72.79,72.45,72.72,54109.5,66.1532,66.4086,66.0984,66.3448,54109.5
2023-01-24 13:15:00,72.75,72.99,72.67,72.95,105087.0,66.3721,66.5911,66.2991,66.5546,105087.0
2023-01-24 13:20:00,72.97,73.06,72.91,73.01,71529.0,66.5728,66.655,66.5181,66.6093,71529.0
2023-01-24 13:25:00,73.04,73.18,72.99,73.11,41856.0,66.6367,66.7644,66.5911,66.7006,41856.0
2023-01-24 13:30:00,73.13,73.33,73.01,73.07,75693.0,66.7188,66.9013,66.6093,66.6641,75693.0
2023-01-24 13:35:00,73.05,73.07,72.86,72.91,111693.0,66.6458,66.6641,66.4725,66.5181,111693.0
2023-01-24 13:40:00,72.89,73.31,72.87,73.31,94138.5,66.4999,66.883,66.4816,66.883,94138.5
2023-01-24 13:45:00,73.29,73.33,73.13,73.14,78694.5,66.8648,66.9013,66.7188,66.7279,78694.5
2023-01-24 13:50:00,73.13,73.5,73.03,73.37,176356.5,66.7188,67.0564,66.6276,66.9378,176356.5
2023-01-24 13:55:00,73.39,73.55,73.31,73.49,39876.0,66.956,67.102,66.883,67.0473,39876.0
2023-01-24 14:00:00,73.47,73.65,73.23,73.37,74463.0,67.029,67.1932,66.8101,66.9378,74463.0
2023-01-24 14:05:00,73.37,73.61,73.35,73.46,31033.5,66.9378,67.1567,66.9195,67.0199,31033.5
2023-01-24 14:10:00,73.47,73.55,73.41,73.47,43053.0,67.029,67.102,66.9743,67.029,43053.0
2023-01-24 14:15:00,73.49,73.51,73.26,73.26,50712.0,67.0473,67.0655,66.8374,66.8374,50712.0
2023-01-24 14:20:00,73.28,73.62,73.25,73.51,58117.5,66.8557,67.1659,66.8283,67.0655,58117.5
2023-01-24 14:25:00,73.51,73.54,73.44,73.51,47851.5,67.0655,67.0929,67.0016,67.0655,47851.5
2023-01-24 14:30:00,73.51,73.62,73.49,73.51,48804.0,67.0655,67.1659,67.0473,67.0655,48804.0
2023-01-24 14:35:00,73.53,73.53,73.3,73.32,59785.5,67.0837,67.0837,66.8739,66.8922,59785.5
2023-01-24 14:40:00,73.3,73.3,73.01,73.15,80281.5,66.8739,66.8739,66.6093,66.7371,80281.5
2023-01-24 14:45:00,73.15,73.53,73.15,73.39,152833.5,66.7371,67.0837,66.7371,66.956,152833.5
2023-01-24 14:50:00,73.39,73.6,73.37,73.54,38239.5,66.956,67.1476,66.9378,67.0929,38239.5
2023-01-24 14:55:00,73.56,73.58,73.47,73.49,34260.0,67.1111,67.1294,67.029,67.0473,34260.0
2023-01-24 15:00:00,73.51,73.76,73.51,73.56,46239.0,67.0655,67.2936,67.0655,67.1111,46239.0
2023-01-24 15:05:00,73.56,73.73,73.48,73.69,44325.0,67.1111,67.2662,67.0381,67.2297,44325.0
2023-01-24 15:10:00,73.71,73.75,73.55,73.59,47373.0,67.248,67.2845,67.102,67.1385,47373.0
2023-01-24 15:15:00,73.6,73.81,73.6,73.77,58293.0,67.1476,67.3392,67.1476,67.3027,58293.0
2023-01-24 15:20:00,73.78,73.95,73.75,73.93,76542.0,67.3118,67.4669,67.2845,67.4487,76542.0
2023-01-24 15:25:00,73.93,73.99,73.82,73.89,62286.0,67.4487,67.5034,67.3483,67.4122,62286.0
2023-01-24 15:30:00,73.89,73.94,73.76,73.81,83517.0,67.4122,67.4578,67.2936,67.3392,83517.0
2023-01-24 15:35:00,73.81,73.87,73.67,73.8,90138.0,67.3392,67.3939,67.2115,67.3301,90138.0
2023-01-24 15:40:00,73.79,73.79,73.45,73.64,105033.0,67.321,67.321,67.0108,67.1841,105033.0
2023-01-24 15:45:00,73.63,73.83,73.6,73.8,152835.0,67.175,67.3574,67.1476,67.3301,152835.0
2023-01-24 15:50:00,73.8,74.18,73.8,74.17,238513.5,67.3301,67.6768,67.3301,67.6676,238513.5
2023-01-24 15:55:00,74.17,74.29,73.91,74.03,618795.0,67.6676,67.7771,67.4304,67.5399,618795.0
2023-01-25 09:30:00,73.87,73.87,73.19,73.78,115611.0,67.3939,67.3939,66.7736,67.3118,115611.0
2023-01-25 09:35:00,73.8,74.14,73.72,73.79,61806.0,67.3301,67.6403,67.2571,67.321,61806.0
2023-01-25 09:40:00,73.86,73.93,73.71,73.83,26335.5,67.3848,67.4487,67.248,67.3574,26335.5
2023-01-25 09:45:00,73.77,73.79,73.43,73.56,24931.5,67.3027,67.321,66.9925,67.1111,24931.5
2023-01-25 09:50:00,73.51,73.58,73.35,73.35,28587.0,67.0655,67.1294,66.9195,66.9195,28587.0
2023-01-25 09:55:00,73.38,73.71,73.3,73.71,32442.0,66.9469,67.248,66.8739,67.248,32442.0
2023-01-25 10:00:00,73.71,73.86,73.56,73.76,46939.5,67.248,67.3848,67.1111,67.2936,46939.5
2023-01-25 10:05:00,73.74,73.81,73.44,73.45,34375.5,67.2753,67.3392,67.0016,67.0108,34375.5
2023-01-25 10:10:00,73.39,73.57,73.33,73.34,20796.0,66.956,67.1202,66.9013,66.9104,20796.0
2023-01-25 10:15:00,73.33,73.56,73.32,73.36,38844.0,66.9013,67.1111,66.8922,66.9287,38844.0
2023-01-25 10:20:00,73.35,73.53,73.33,73.43,22134.0,66.9195,67.0837,66.9013,66.9925,22134.0
2023-01-25 10:25:00,73.48,73.56,73.21,73.33,72511.5,67.0381,67.1111,66.7918,66.9013,72511.5
2023-01-25 10:30:00,73.35,73.37,73.03,73.08,30187.5,66.9195,66.9378,66.6276,66.6732,30187.5
2023-01-25 10:35:00,73.09,73.17,72.87,72.93,22449.0,66.6823,66.7553,66.4816,66.5364,22449.0
2023-01-25 10:40:00,72.92,73.33,72.9,73.19,67201.5,66.5272,66.9013,66.509,66.7736,67201.5
2023-01-25 10:45:00,73.17,73.4,73.15,73.38,22398.0,66.7553,66.9651,66.7371,66.9469,22398.0
2023-01-25 10:50:00,73.37,73.61,73.32,73.57,10896.0,66.9378,67.1567,66.8922,67.1202,10896.0
2023-01-25 10:55:00,73.62,73.71,73.57,73.63,23593.5,67.1659,67.248,67.1202,67.175,23593.5
2023-01-25 11:00:00,73.63,73.81,73.61,73.73,16362.0,67.175,67.3392,67.1567,67.2662,16362.0
2023-01-25 11:05:00,73.73,73.8,73.66,73.8,14412.0,67.2662,67.3301,67.2024,67.3301,14412.0
2023-01-25 11:10:00,73.78,73.89,73.77,73.88,27189.0,67.3118,67.4122,67.3027,67.4031,27189.0
2023-01-25 11:15:00,73.9,74.04,73.84,74.02,31357.5,67.4213,67.549,67.3666,67.5308,31357.5
2023-01-25 11:20:00,73.99,74.05,73.91,73.96,29173.5,67.5034,67.5582,67.4304,67.4761,29173.5
2023-01-25 11:25:00,73.94,74.16,73.87,74.15,17544.0,67.4578,67.6585,67.3939,67.6494,17544.0
2023-01-25 11:30:00,74.19,74.21,74.05,74.07,18246.0,67.6859,67.7041,67.5582,67.5764,18246.0
2023-01-25 11:35:00,74.06,74.11,73.97,74.0,13455.0,67.5673,67.6129,67.4852,67.5125,13455.0
2023-01-25 11:40:00,74.0,74.08,73.97,74.08,10182.0,67.5125,67.5855,67.4852,67.5855,10182.0
2023-01-25 11:45:00,74.07,74.11,73.86,73.92,28924.5,67.5764,67.6129,67.3848,67.4396,28924.5
2023-01-25 11:50:00,73.9,73.99,73.81,73.93,18495.0,67.4213,67.5034,67.3392,67.4487,18495.0
2023-01-25 11:55:00,73.97,74.05,73.87,73.87,9337.5,67.4852,67.5582,67.3939,67.3939,9337.5
2023-01-25 12:00:00,73.87,73.92,73.75,73.75,6363.0,67.3939,67.4396,67.2845,67.2845,6363.0
2023-01-25 12:05:00,73.75,73.95,73.75,73.93,9667.5,67.2845,67.4669,67.2845,67.4487,9667.5
2023-01-25 12:10:00,73.92,73.95,73.91,73.91,6808.5,67.4396,67.4669,67.4304,67.4304,6808.5
2023-01-25 12:15:00,73.92,73.92,73.8,73.83,16653.0,67.4396,67.4396,67.3301,67.3574,16653.0
2023-01-25 12:20:00,73.83,73.94,73.79,73.93,12217.5,67.3574,67.4578,67.321,67.4487,12217.5
2023-01-25 12:25:00,73.94,74.03,73.93,74.0,10698.0,67.4578,67.5399,67.4487,67.5125,10698.0
2023-01-25 12:30:00,74.02,74.07,73.96,74.01,19585.5,67.5308,67.5764,67.4761,67.5217,19585.5
2023-01-25 12:35:00,74.02,74.03,73.95,73.98,7737.0,67.5308,67.5399,67.4669,67.4943,7737.0
2023-01-25 12:40:00,73.99,74.04,73.96,74.03,16077.0,67.5034,67.549,67.4761,67.5399,16077.0
2023-01-25 12:45:00,74.03,74.17,74.0,74.09,23812.5,67.5399,67.6676,67.5125,67.5947,23812.5
2023-01-25 12:50:00,74.09,74.09,73.89,73.89,17899.5,67.5947,67.5947,67.4122,67.4122,17899.5
2023-01-25 12:55:00,73.89,73.91,73.74,73.74,24934.5,67.4122,67.4304,67.2753,67.2753,24934.5
2023-01-25 13:00:00,73.75,73.84,73.66,73.84,25804.5,67.2845,67.3666,67.2024,67.3666,25804.5
2023-01-25 13:05:00,73.85,74.0,73.85,73.96,20352.0,67.3757,67.5125,67.3757,67.4761,20352.0
2023-01-25 13:10:00,73.99,74.01,73.85,73.89,17200.5,67.5034,67.5217,67.3757,67.4122,17200.5
2023-01-25 13:15:00,73.92,73.95,73.87,73.93,18195.0,67.4396,67.4669,67.3939,67.4487,18195.0
2023-01-25 13:20:00,73.93,74.01,73.92,73.98,13446.0,67.4487,67.5217,67.4396,67.4943,13446.0
2023-01-25 13:25:00,73.99,74.01,73.95,73.95,18100.5,67.5034,67.5217,67.4669,67.4669,18100.5
2023-01-25 13:30:00,73.97,73.98,73.94,73.97,13960.5,67.4852,67.4943,67.4578,67.4852,13960.5
2023-01-25 13:35:00,73.96,74.05,73.96,74.01,14035.5,67.4761,67.5582,67.4761,67.5217,14035.5
2023-01-25 13:40:00,74.01,74.04,73.93,73.93,13738.5,67.5217,67.549,67.4487,67.4487,13738.5
2023-01-25 13:45:00,73.94,74.06,73.94,74.01,18702.0,67.4578,67.5673,67.4578,67.5217,18702.0
2023-01-25 13:50:00,74.0,74.01,73.87,73.87,18555.0,67.5125,67.5217,67.3939,67.3939,18555.0
2023-01-25 13:55:00,73.87,73.91,73.84,73.88,13552.5,67.3939,67.4304,67.3666,67.4031,13552.5
2023-01-25 14:00:00,73.89,73.97,73.84,73.97,21321.0,67.4122,67.4852,67.3666,67.4852,21321.0
2023-01-25 14:05:00,73.99,74.03,73.96,74.02,13150.5,67.5034,67.5399,67.4761,67.5308,13150.5
2023-01-25 14:10:00,74.01,74.1,73.97,74.01,17979.0,67.5217,67.6038,67.4852,67.5217,17979.0
2023-01-25 14:15:00,74.01,74.02,73.81,73.85,34180.5,67.5217,67.5308,67.3392,67.3757,34180.5
2023-01-25 14:20:00,73.85,73.87,73.69,73.7,33138.0,67.3757,67.3939,67.2297,67.2388,33138.0
2023-01-25 14:25:00,73.69,73.71,73.53,73.59,20662.5,67.2297,67.248,67.0837,67.1385,20662.5
2023-01-25 14:30:00,73.59,73.65,73.57,73.6,15345.0,67.1385,67.1932,67.1202,67.1476,15345.0
2023-01-25 14:35:00,73.59,73.82,73.59,73.78,14737.5,67.1385,67.3483,67.1385,67.3118,14737.5
2023-01-25 14:40:00,73.79,73.82,73.76,73.8,12060.0,67.321,67.3483,67.2936,67.3301,12060.0
2023-01-25 14:45:00,73.8,73.87,73.8,73.85,19375.5,67.3301,67.3939,67.3301,67.3757,19375.5
2023-01-25 14:50:00,73.83,73.95,73.83,73.93,44196.0,67.3574,67.4669,67.3574,67.4487,44196.0
2023-01-25 14:55:00,73.91,73.99,73.91,73.95,25282.5,67.4304,67.5034,67.4304,67.4669,25282.5
2023-01-25 15:00:00,73.95,73.97,73.86,73.89,19311.0,67.4669,67.4852,67.3848,67.4122,19311.0
2023-01-25 15:05:00,73.89,74.01,73.87,73.98,21738.0,67.4122,67.5217,67.3939,67.4943,21738.0
2023-01-25 15:10:00,73.99,74.01,73.87,73.87,12360.0,67.5034,67.5217,67.3939,67.3939,12360.0
2023-01-25 15:15:00,73.89,73.9,73.81,73.86,18019.5,67.4122,67.4213,67.3392,67.3848,18019.5
2023-01-25 15:20:00,73.86,73.89,73.83,73.84,14929.5,67.3848,67.4122,67.3574,67.3666,14929.5
2023-01-25 15:25:00,73.83,73.85,73.71,73.73,37216.5,67.3574,67.3757,67.248,67.2662,37216.5
2023-01-25 15:30:00,73.73,73.75,73.58,73.61,45730.5,67.2662,67.2845,67.1294,67.1567,45730.5
2023-01-25 15:35:00,73.6,73.83,73.58,73.83,51070.5,67.1476,67.3574,67.1294,67.3574,51070.5
2023-01-25 15:40:00,73.82,73.83,73.67,73.69,52339.5,67.3483,67.3574,67.2115,67.2297,52339.5
2023-01-25 15:45:00,73.69,73.7,73.63,73.65,52348.5,67.2297,67.2388,67.175,67.1932,52348.5
2023-01-25 15:50:00,73.64,73.71,73.43,73.51,186160.5,67.1841,67.248,66.9925,67.0655,186160.5
2023-01-25 15:55:00,73.53,73.91,73.53,73.86,227065.5,67.0837,67.4304,67.0837,67.3848,227065.5
2023-01-26 09:30:00,74.6,74.92,74.35,74.69,122781.0,68.0599,68.3519,67.8319,68.1421,122781.0
2023-01-26 09:35:00,74.76,74.79,74.37,74.47,30577.5,68.2059,68.2333,67.8501,67.9413,30577.5
2023-01-26 09:40:00,74.51,74.53,74.16,74.21,22395.0,67.9778,67.9961,67.6585,67.7041,22395.0
2023-01-26 09:45:00,74.24,74.29,73.83,73.83,50992.5,67.7315,67.7771,67.3574,67.3574,50992.5
2023-01-26 09:50:00,73.83,74.04,73.72,73.89,18165.0,67.3574,67.549,67.2571,67.4122,18165.0
2023-01-26 09:55:00,73.9,74.15,73.89,74.12,36502.5,67.4213,67.6494,67.4122,67.622,36502.5
2023-01-26 10:00:00,74.11,74.15,73.91,74.13,38947.5,67.6129,67.6494,67.4304,67.6311,38947.5
2023-01-26 10:05:00,74.13,74.2,73.98,73.99,14850.0,67.6311,67.695,67.4943,67.5034,14850.0
2023-01-26 10:10:00,73.98,74.05,73.91,74.0,17848.5,67.4943,67.5582,67.4304,67.5125,17848.5
2023-01-26 10:15:00,74.04,74.11,73.88,73.95,14067.0,67.549,67.6129,67.4031,67.4669,14067.0
2023-01-26 10:20:00,73.93,74.05,73.87,74.05,8229.0,67.4487,67.5582,67.3939,67.5582,8229.0
2023-01-26 10:25:00,74.07,74.13,73.97,74.05,21889.5,67.5764,67.6311,67.4852,67.5582,21889.5
2023-01-26 10:30:00,74.06,74.14,73.95,74.1,14034.0,67.5673,67.6403,67.4669,67.6038,14034.0
2023-01-26 10:35:00,74.09,74.1,73.97,74.02,18265.5,67.5947,67.6038,67.4852,67.5308,18265.5
2023-01-26 10:40:00,74.02,74.15,74.01,74.15,21643.5,67.5308,67.6494,67.5217,67.6494,21643.5
2023-01-26 10:45:00,74.13,74.13,74.01,74.07,27616.5,67.6311,67.6311,67.5217,67.5764,27616.5
2023-01-26 10:50:00,74.07,74.09,73.86,73.93,14229.0,67.5764,67.5947,67.3848,67.4487,14229.0
2023-01-26 10:55:00,73.91,74.01,73.85,73.88,16987.5,67.4304,67.5217,67.3757,67.4031,16987.5
2023-01-26 11:00:00,73.89,73.98,73.89,73.96,17931.0,67.4122,67.4943,67.4122,67.4761,17931.0
2023-01-26 11:05:00,73.97,74.01,73.93,74.0,16780.5,67.4852,67.5217,67.4487,67.5125,16780.5
2023-01-26 11:10:00,73.99,74.03,73.92,73.99,20998.5,67.5034,67.5399,67.4396,67.5034,20998.5
2023-01-26 11:15:00,73.99,74.09,73.96,74.05,27676.5,67.5034,67.5947,67.4761,67.5582,27676.5
2023-01-26 11:20:00,74.04,74.04,73.89,73.89,18003.0,67.549,67.549,67.4122,67.4122,18003.0
2023-01-26 11:25:00,73.88,74.04,73.86,74.04,14899.5,67.4031,67.549,67.3848,67.549,14899.5
2023-01-26 11:30:00,74.03,74.11,74.02,74.06,28365.0,67.5399,67.6129,67.5308,67.5673,28365.0
2023-01-26 11:35:00,74.06,74.13,74.02,74.12,21435.0,67.5673,67.6311,67.5308,67.622,21435.0
2023-01-26 11:40:00,74.13,74.19,74.07,74.17,20794.5,67.6311,67.6859,67.5764,67.6676,20794.5
2023-01-26 11:45:00,74.19,74.31,74.19,74.28,15070.5,67.6859,67.7954,67.6859,67.768,15070.5
2023-01-26 11:50:00,74.28,74.32,74.25,74.25,18427.5,67.768,67.8045,67.7406,67.7406,18427.5
2023-01-26 11:55:00,74.25,74.37,74.23,74.37,25260.0,67.7406,67.8501,67.7224,67.8501,25260.0
2023-01-26 12:00:00,74.38,74.42,74.33,74.35,22573.5,67.8592,67.8957,67.8136,67.8319,22573.5
2023-01-26 12:05:00,74.36,74.44,74.35,74.43,28545.0,67.841,67.914,67.8319,67.9048,28545.0
2023-01-26 12:10:00,74.43,74.63,74.42,74.6,10071.0,67.9048,68.0873,67.8957,68.0599,10071.0
2023-01-26 12:15:00,74.61,74.63,74.51,74.55,12243.0,68.0691,68.0873,67.9778,68.0143,12243.0
2023-01-26 12:20:00,74.57,74.67,74.57,74.61,22771.5,68.0326,68.1238,68.0326,68.0691,22771.5
2023-01-26 12:25:00,74.61,74.68,74.61,74.65,30766.5,68.0691,68.1329,68.0691,68.1056,30766.5
2023-01-26 12:30:00,74.65,74.68,74.62,74.67,43402.5,68.1056,68.1329,68.0782,68.1238,43402.5
2023-01-26 12:35:00,74.66,74.68,74.61,74.66,29020.5,68.1147,68.1329,68.0691,68.1147,29020.5
2023-01-26 12:40:00,74.65,74.67,74.51,74.54,15060.0,68.1056,68.1238,67.9778,68.0052,15060.0
2023-01-26 12:45:00,74.55,74.62,74.52,74.56,14772.0,68.0143,68.0782,67.987,68.0235,14772.0
2023-01-26 12:50:00,74.56,74.67,74.56,74.66,25056.0,68.0235,68.1238,68.0235,68.1147,25056.0
2023-01-26 12:55:00,74.66,74.67,74.57,74.61,15603.0,68.1147,68.1238,68.0326,68.0691,15603.0
2023-01-26 13:00:00,74.61,74.67,74.6,74.63,22191.0,68.0691,68.1238,68.0599,68.0873,22191.0
2023-01-26 13:05:00,74.63,74.65,74.57,74.63,15763.5,68.0873,68.1056,68.0326,68.0873,15763.5
2023-01-26 13:10:00,74.63,74.75,74.63,74.75,38346.0,68.0873,68.1968,68.0873,68.1968,38346.0
2023-01-26 13:15:00,74.76,74.83,74.73,74.79,11497.5,68.2059,68.2698,68.1785,68.2333,11497.5
2023-01-26 13:20:00,74.79,74.95,74.79,74.91,20985.0,68.2333,68.3793,68.2333,68.3428,20985.0
2023-01-26 13:25:00,74.91,74.91,74.83,74.87,16621.5,68.3428,68.3428,68.2698,68.3063,16621.5
2023-01-26 13:30:00,74.89,74.93,74.88,74.91,14233.5,68.3245,68.361,68.3154,68.3428,14233.5
2023-01-26 13:35:00,74.91,75.06,74.91,75.06,14311.5,68.3428,68.4796,68.3428,68.4796,14311.5
2023-01-26 13:40:00,75.07,75.21,75.07,75.15,23248.5,68.4887,68.6165,68.4887,68.5617,23248.5
2023-01-26 13:45:00,75.16,75.26,75.15,75.22,45039.0,68.5709,68.6621,68.5617,68.6256,45039.0
2023-01-26 13:50:00,75.23,75.23,75.1,75.17,18018.0,68.6347,68.6347,68.5161,68.58,18018.0
2023-01-26 13:55:00,75.17,75.2,75.04,75.07,18000.0,68.58,68.6073,68.4614,68.4887,18000.0
2023-01-26 14:00:00,75.05,75.05,74.97,74.98,18676.5,68.4705,68.4705,68.3975,68.4066,18676.5
2023-01-26 14:05:00,75.0,75.02,74.96,75.0,15223.5,68.4249,68.4431,68.3884,68.4249,15223.5
2023-01-26 14:10:00,74.99,74.99,74.89,74.92,18022.5,68.4158,68.4158,68.3245,68.3519,18022.5
2023-01-26 14:15:00,74.92,75.03,74.92,74.99,19236.0,68.3519,68.4522,68.3519,68.4158,19236.0
2023-01-26 14:20:00,74.99,75.0,74.89,74.92,25824.0,68.4158,68.4249,68.3245,68.3519,25824.0
2023-01-26 14:25:00,74.92,74.94,74.78,74.81,14407.5,68.3519,68.3701,68.2242,68.2515,14407.5
2023-01-26 14:30:00,74.81,74.89,74.77,74.87,18207.0,68.2515,68.3245,68.215,68.3063,18207.0
2023-01-26 14:35:00,74.87,74.99,74.87,74.92,17017.5,68.3063,68.4158,68.3063,68.3519,17017.5
2023-01-26 14:40:00,74.93,74.94,74.83,74.93,42283.5,68.361,68.3701,68.2698,68.361,42283.5
2023-01-26 14:45:00,74.93,75.02,74.89,74.89,21525.0,68.361,68.4431,68.3245,68.3245,21525.0
2023-01-26 14:50:00,74.86,74.91,74.84,74.87,11001.0,68.2972,68.3428,68.2789,68.3063,11001.0
2023-01-26 14:55:00,74.87,74.97,74.87,74.94,29128.5,68.3063,68.3975,68.3063,68.3701,29128.5
2023-01-26 15:00:00,74.93,74.96,74.92,74.93,20202.0,68.361,68.3884,68.3519,68.361,20202.0
2023-01-26 15:05:00,74.92,74.93,74.89,74.91,17469.0,68.3519,68.361,68.3245,68.3428,17469.0
2023-01-26 15:10:00,74.91,74.91,74.83,74.87,21579.0,68.3428,68.3428,68.2698,68.3063,21579.0
2023-01-26 15:15:00,74.87,74.93,74.87,74.91,23977.5,68.3063,68.361,68.3063,68.3428,23977.5
2023-01-26 15:20:00,74.91,74.91,74.8,74.81,28198.5,68.3428,68.3428,68.2424,68.2515,28198.5
2023-01-26 15:25:00,74.81,74.83,74.67,74.68,38886.0,68.2515,68.2698,68.1238,68.1329,38886.0
2023-01-26 15:30:00,74.67,74.67,74.55,74.55,54925.5,68.1238,68.1238,68.0143,68.0143,54925.5
2023-01-26 15:35:00,74.53,74.59,74.49,74.57,42910.5,67.9961,68.0508,67.9596,68.0326,42910.5
2023-01-26 15:40:00,74.57,74.65,74.55,74.57,36624.0,68.0326,68.1056,68.0143,68.0326,36624.0
2023-01-26 15:45:00,74.57,74.65,74.53,74.61,50946.0,68.0326,68.1056,67.9961,68.0691,50946.0
2023-01-26 15:50:00,74.61,74.69,74.54,74.57,153745.5,68.0691,68.1421,68.0052,68.0326,153745.5
2023-01-26 15:55:00,74.59,74.84,74.57,74.83,192151.5,68.0508,68.2789,68.0326,68.2698,192151.5
2023-01-27 09:30:00,74.74,74.74,74.41,74.65,80157.0,68.1877,68.1877,67.8866,68.1056,80157.0
2023-01-27 09:35:00,74.65,74.83,74.59,74.61,21829.5,68.1056,68.2698,68.0508,68.0691,21829.5
2023-01-27 09:40:00,74.61,74.75,74.51,74.54,30865.5,68.0691,68.1968,67.9778,68.0052,30865.5
2023-01-27 09:45:00,74.49,74.8,74.49,74.65,32853.0,67.9596,68.2424,67.9596,68.1056,32853.0
2023-01-27 09:50:00,74.66,74.66,74.5,74.56,51364.5,68.1147,68.1147,67.9687,68.0235,51364.5
2023-01-27 09:55:00,74.53,74.53,74.09,74.22,72087.0,67.9961,67.9961,67.5947,67.7133,72087.0
2023-01-27 10:00:00,74.24,74.25,73.94,74.15,26686.5,67.7315,67.7406,67.4578,67.6494,26686.5
2023-01-27 10:05:00,74.15,74.16,73.97,74.01,99396.0,67.6494,67.6585,67.4852,67.5217,99396.0
2023-01-27 10:10:00,74.01,74.03,73.61,73.66,52095.0,67.5217,67.5399,67.1567,67.2024,52095.0
2023-01-27 10:15:00,73.61,73.75,73.53,73.63,52632.0,67.1567,67.2845,67.0837,67.175,52632.0
2023-01-27 10:20:00,73.63,73.84,73.45,73.5,64419.0,67.175,67.3666,67.0108,67.0564,64419.0
2023-01-27 10:25:00,73.5,73.76,73.5,73.65,295521.0,67.0564,67.2936,67.0564,67.1932,295521.0
2023-01-27 10:30:00,73.62,73.65,73.27,73.27,70936.5,67.1659,67.1932,66.8465,66.8465,70936.5
2023-01-27 10:35:00,73.27,73.59,73.19,73.55,47937.0,66.8465,67.1385,66.7736,67.102,47937.0
2023-01-27 10:40:00,73.57,73.83,73.36,73.36,25870.5,67.1202,67.3574,66.9287,66.9287,25870.5
2023-01-27 10:45:00,73.27,73.53,73.27,73.39,17773.5,66.8465,67.0837,66.8465,66.956,17773.5
2023-01-27 10:50:00,73.37,73.41,73.24,73.24,19296.0,66.9378,66.9743,66.8192,66.8192,19296.0
2023-01-27 10:55:00,73.26,73.3,73.17,73.29,12913.5,66.8374,66.8739,66.7553,66.8648,12913.5
2023-01-27 11:00:00,73.28,73.33,73.19,73.2,11619.0,66.8557,66.9013,66.7736,66.7827,11619.0
2023-01-27 11:05:00,73.22,73.34,73.19,73.21,15550.5,66.8009,66.9104,66.7736,66.7918,15550.5
2023-01-27 11:10:00,73.18,73.21,73.11,73.13,7869.0,66.7644,66.7918,66.7006,66.7188,7869.0
2023-01-27 11:15:00,73.11,73.25,73.09,73.1,15843.0,66.7006,66.8283,66.6823,66.6914,15843.0
2023-01-27 11:20:00,73.12,73.21,73.11,73.17,39910.5,66.7097,66.7918,66.7006,66.7553,39910.5
2023-01-27 11:25:00,73.17,73.27,73.15,73.19,50919.0,66.7553,66.8465,66.7371,66.7736,50919.0
2023-01-27 11:30:00,73.2,73.25,73.15,73.16,50604.0,66.7827,66.8283,66.7371,66.7462,50604.0
2023-01-27 11:35:00,73.16,73.31,73.09,73.12,25011.0,66.7462,66.883,66.6823,66.7097,25011.0
2023-01-27 11:40:00,73.12,73.2,73.12,73.19,33223.5,66.7097,66.7827,66.7097,66.7736,33223.5
2023-01-27 11:45:00,73.2,73.2,73.03,73.06,10381.5,66.7827,66.7827,66.6276,66.655,10381.5
2023-01-27 11:50:00,73.05,73.05,72.91,72.91,40243.5,66.6458,66.6458,66.5181,66.5181,40243.5
2023-01-27 11:55:00,72.9,73.07,72.89,72.98,36726.0,66.509,66.6641,66.4999,66.582,36726.0
2023-01-27 12:00:00,72.98,72.98,72.72,72.73,21508.5,66.582,66.582,66.3448,66.3539,21508.5
2023-01-27 12:05:00,72.7,72.73,72.63,72.71,28027.5,66.3265,66.3539,66.2627,66.3356,28027.5
2023-01-27 12:10:00,72.78,72.91,72.77,72.83,10479.0,66.3995,66.5181,66.3904,66.4451,10479.0
2023-01-27 12:15:00,72.83,72.93,72.83,72.9,31075.5,66.4451,66.5364,66.4451,66.509,31075.5
2023-01-27 12:20:00,72.91,72.96,72.81,72.81,16086.0,66.5181,66.5637,66.4269,66.4269,16086.0
2023-01-27 12:25:00,72.8,72.86,72.74,72.74,8629.5,66.4177,66.4725,66.363,66.363,8629.5
2023-01-27 12:30:00,72.73,72.93,72.73,72.91,23532.0,66.3539,66.5364,66.3539,66.5181,23532.0
2023-01-27 12:35:00,72.91,73.14,72.89,73.11,26268.0,66.5181,66.7279,66.4999,66.7006,26268.0
2023-01-27 12:40:00,73.13,73.14,72.99,73.03,6610.5,66.7188,66.7279,66.5911,66.6276,6610.5
2023-01-27 12:45:00,72.99,73.16,72.99,73.15,14844.0,66.5911,66.7462,66.5911,66.7371,14844.0
2023-01-27 12:50:00,73.13,73.15,73.11,73.11,15130.5,66.7188,66.7371,66.7006,66.7006,15130.5
2023-01-27 12:55:00,73.1,73.16,73.08,73.11,9621.0,66.6914,66.7462,66.6732,66.7006,9621.0
2023-01-27 13:00:00,73.12,73.14,73.02,73.03,11965.5,66.7097,66.7279,66.6185,66.6276,11965.5
2023-01-27 13:05:00,73.03,73.13,73.02,73.13,7014.0,66.6276,66.7188,66.6185,66.7188,7014.0
2023-01-27 13:10:00,73.11,73.16,73.05,73.13,10125.0,66.7006,66.7462,66.6458,66.7188,10125.0
2023-01-27 13:15:00,73.09,73.17,73.05,73.15,31942.5,66.6823,66.7553,66.6458,66.7371,31942.5
2023-01-27 13:20:00,73.13,73.13,73.05,73.07,6285.0,66.7188,66.7188,66.6458,66.6641,6285.0
2023-01-27 13:25:00,73.08,73.09,73.03,73.09,10914.0,66.6732,66.6823,66.6276,66.6823,10914.0
2023-01-27 13:30:00,73.07,73.14,73.07,73.13,11442.0,66.6641,66.7279,66.6641,66.7188,11442.0
2023-01-27 13:35:00,73.13,73.33,73.11,73.32,17214.0,66.7188,66.9013,66.7006,66.8922,17214.0
2023-01-27 13:40:00,73.33,73.42,73.33,73.42,13177.5,66.9013,66.9834,66.9013,66.9834,13177.5
2023-01-27 13:45:00,73.41,73.49,73.38,73.47,8122.5,66.9743,67.0473,66.9469,67.029,8122.5
2023-01-27 13:50:00,73.47,73.5,73.45,73.47,10234.5,67.029,67.0564,67.0108,67.029,10234.5
2023-01-27 13:55:00,73.48,73.49,73.39,73.4,12772.5,67.0381,67.0473,66.956,66.9651,12772.5
2023-01-27 14:00:00,73.4,73.45,73.35,73.36,14923.5,66.9651,67.0108,66.9195,66.9287,14923.5
2023-01-27 14:05:00,73.35,73.37,73.32,73.36,9888.0,66.9195,66.9378,66.8922,66.9287,9888.0
2023-01-27 14:10:00,73.37,73.44,73.37,73.37,10201.5,66.9378,67.0016,66.9378,66.9378,10201.5
2023-01-27 14:15:00,73.39,73.44,73.39,73.4,5626.5,66.956,67.0016,66.956,66.9651,5626.5
2023-01-27 14:20:00,73.39,73.39,73.29,73.34,11503.5,66.956,66.956,66.8648,66.9104,11503.5
2023-01-27 14:25:00,73.35,73.65,73.34,73.63,71725.5,66.9195,67.1932,66.9104,67.175,71725.5
2023-01-27 14:30:00,73.63,73.75,73.63,73.73,9504.0,67.175,67.2845,67.175,67.2662,9504.0
2023-01-27 14:35:00,73.75,73.76,73.64,73.71,11259.0,67.2845,67.2936,67.1841,67.248,11259.0
2023-01-27 14:40:00,73.73,73.76,73.64,73.67,44398.5,67.2662,67.2936,67.1841,67.2115,44398.5
2023-01-27 14:45:00,73.66,73.88,73.65,73.79,27307.5,67.2024,67.4031,67.1932,67.321,27307.5
2023-01-27 14:50:00,73.79,73.91,73.74,73.89,10489.5,67.321,67.4304,67.2753,67.4122,10489.5
2023-01-27 14:55:00,73.93,73.98,73.91,73.95,10516.5,67.4487,67.4943,67.4304,67.4669,10516.5
2023-01-27 15:00:00,73.95,74.02,73.95,73.99,10891.5,67.4669,67.5308,67.4669,67.5034,10891.5
2023-01-27 15:05:00,73.99,74.13,73.98,74.12,16452.0,67.5034,67.6311,67.4943,67.622,16452.0
2023-01-27 15:10:00,74.11,74.11,73.97,73.99,25999.5,67.6129,67.6129,67.4852,67.5034,25999.5
2023-01-27 15:15:00,74.01,74.07,73.97,73.97,23565.0,67.5217,67.5764,67.4852,67.4852,23565.0
2023-01-27 15:20:00,73.98,74.01,73.87,73.95,25731.0,67.4943,67.5217,67.3939,67.4669,25731.0
2023-01-27 15:25:00,73.95,73.99,73.91,73.95,20496.0,67.4669,67.5034,67.4304,67.4669,20496.0
2023-01-27 15:30:00,73.94,74.0,73.87,74.0,37552.5,67.4578,67.5125,67.3939,67.5125,37552.5
2023-01-27 15:35:00,74.01,74.14,73.98,73.98,50227.5,67.5217,67.6403,67.4943,67.4943,50227.5
2023-01-27 15:40:00,73.99,74.13,73.93,74.05,95733.0,67.5034,67.6311,67.4487,67.5582,95733.0
2023-01-27 15:45:00,74.05,74.05,73.83,73.83,46039.5,67.5582,67.5582,67.3574,67.3574,46039.5
2023-01-27 15:50:00,73.81,73.84,73.77,73.84,48580.5,67.3392,67.3666,67.3027,67.3666,48580.5
2023-01-27 15:55:00,73.83,73.83,73.74,73.75,133927.5,67.3574,67.3574,67.2753,67.2845,133927.5
2023-01-30 09:30:00,73.59,73.87,73.42,73.73,61401.0,67.1385,67.3939,66.9834,67.2662,61401.0
2023-01-30 09:35:00,73.81,73.88,73.69,73.84,16623.0,67.3392,67.4031,67.2297,67.3666,16623.0
2023-01-30 09:40:00,73.85,74.04,73.71,73.75,86302.5,67.3757,67.549,67.248,67.2845,86302.5
2023-01-30 09:45:00,73.75,73.86,73.57,73.65,15036.0,67.2845,67.3848,67.1202,67.1932,15036.0
2023-01-30 09:50:00,73.63,73.78,73.58,73.73,35992.5,67.175,67.3118,67.1294,67.2662,35992.5
2023-01-30 09:55:00,73.67,73.74,73.61,73.69,78126.0,67.2115,67.2753,67.1567,67.2297,78126.0
2023-01-30 10:00:00,73.71,73.86,73.7,73.81,17880.0,67.248,67.3848,67.2388,67.3392,17880.0
2023-01-30 10:05:00,73.82,73.84,73.53,73.57,33876.0,67.3483,67.3666,67.0837,67.1202,33876.0
2023-01-30 10:10:00,73.57,73.67,73.51,73.63,16519.5,67.1202,67.2115,67.0655,67.175,16519.5
2023-01-30 10:15:00,73.63,73.72,73.59,73.64,27079.5,67.175,67.2571,67.1385,67.1841,27079.5
2023-01-30 10:20:00,73.62,73.63,73.39,73.4,19108.5,67.1659,67.175,66.956,66.9651,19108.5
2023-01-30 10:25:00,73.37,73.43,73.29,73.42,45852.0,66.9378,66.9925,66.8648,66.9834,45852.0
2023-01-30 10:30:00,73.41,73.45,73.23,73.25,14917.5,66.9743,67.0108,66.8101,66.8283,14917.5
2023-01-30 10:35:00,73.23,73.33,73.21,73.28,18189.0,66.8101,66.9013,66.7918,66.8557,18189.0
2023-01-30 10:40:00,73.29,73.3,73.12,73.12,11181.0,66.8648,66.8739,66.7097,66.7097,11181.0
2023-01-30 10:45:00,73.13,73.4,73.11,73.39,39297.0,66.7188,66.9651,66.7006,66.956,39297.0
2023-01-30 10:50:00,73.37,73.4,73.19,73.21,54261.0,66.9378,66.9651,66.7736,66.7918,54261.0
2023-01-30 10:55:00,73.21,73.22,73.08,73.09,13017.0,66.7918,66.8009,66.6732,66.6823,13017.0
2023-01-30 11:00:00,73.1,73.16,73.07,73.08,20044.5,66.6914,66.7462,66.6641,66.6732,20044.5
2023-01-30 11:05:00,73.07,73.09,72.95,72.99,28245.0,66.6641,66.6823,66.5546,66.5911,28245.0
2023-01-30 11:10:00,72.99,73.02,72.93,72.99,35892.0,66.5911,66.6185,66.5364,66.5911,35892.0
2023-01-30 11:15:00,72.99,73.05,72.93,72.96,33663.0,66.5911,66.6458,66.5364,66.5637,33663.0
2023-01-30 11:20:00,72.96,72.97,72.87,72.91,29416.5,66.5637,66.5728,66.4816,66.5181,29416.5
2023-01-30 11:25:00,72.89,72.92,72.77,72.81,18558.0,66.4999,66.5272,66.3904,66.4269,18558.0
2023-01-30 11:30:00,72.79,72.82,72.73,72.79,12781.5,66.4086,66.436,66.3539,66.4086,12781.5
2023-01-30 11:35:00,72.79,72.88,72.79,72.83,44991.0,66.4086,66.4907,66.4086,66.4451,44991.0
2023-01-30 11:40:00,72.83,72.95,72.8,72.83,9387.0,66.4451,66.5546,66.4177,66.4451,9387.0
2023-01-30 11:45:00,72.82,72.83,72.66,72.67,8668.5,66.436,66.4451,66.29,66.2991,8668.5
2023-01-30 11:50:00,72.68,72.69,72.55,72.55,11538.0,66.3083,66.3174,66.1897,66.1897,11538.0
2023-01-30 11:55:00,72.53,72.8,72.5,72.8,7909.5,66.1714,66.4177,66.144,66.4177,7909.5
2023-01-30 12:00:00,72.79,72.85,72.76,72.81,10435.5,66.4086,66.4634,66.3813,66.4269,10435.5
2023-01-30 12:05:00,72.82,72.87,72.67,72.68,10258.5,66.436,66.4816,66.2991,66.3083,10258.5
2023-01-30 12:10:00,72.69,72.77,72.69,72.77,8761.5,66.3174,66.3904,66.3174,66.3904,8761.5
2023-01-30 12:15:00,72.74,72.83,72.72,72.82,13831.5,66.363,66.4451,66.3448,66.436,13831.5
2023-01-30 12:20:00,72.82,72.86,72.73,72.74,9240.0,66.436,66.4725,66.3539,66.363,9240.0
2023-01-30 12:25:00,72.74,72.77,72.65,72.73,9729.0,66.363,66.3904,66.2809,66.3539,9729.0
2023-01-30 12:30:00,72.72,72.72,72.66,72.72,10746.0,66.3448,66.3448,66.29,66.3448,10746.0
2023-01-30 12:35:00,72.73,72.85,72.71,72.75,21561.0,66.3539,66.4634,66.3356,66.3721,21561.0
2023-01-30 12:40:00,72.75,72.83,72.73,72.79,8857.5,66.3721,66.4451,66.3539,66.4086,8857.5
2023-01-30 12:45:00,72.77,72.79,72.7,72.74,7296.0,66.3904,66.4086,66.3265,66.363,7296.0
2023-01-30 12:50:00,72.71,72.79,72.71,72.71,18339.0,66.3356,66.4086,66.3356,66.3356,18339.0
2023-01-30 12:55:00,72.71,72.73,72.65,72.65,12966.0,66.3356,66.3539,66.2809,66.2809,12966.0
2023-01-30 13:00:00,72.64,72.65,72.58,72.61,10564.5,66.2718,66.2809,66.217,66.2444,10564.5
2023-01-30 13:05:00,72.62,72.65,72.57,72.57,23100.0,66.2535,66.2809,66.2079,66.2079,23100.0
2023-01-30 13:10:00,72.57,72.59,72.43,72.46,25413.0,66.2079,66.2262,66.0802,66.1076,25413.0
2023-01-30 13:15:00,72.46,72.59,72.4,72.57,45357.0,66.1076,66.2262,66.0528,66.2079,45357.0
2023-01-30 13:20:00,72.57,72.67,72.57,72.62,20287.5,66.2079,66.2991,66.2079,66.2535,20287.5
2023-01-30 13:25:00,72.61,72.68,72.61,72.64,19650.0,66.2444,66.3083,66.2444,66.2718,19650.0
2023-01-30 13:30:00,72.63,72.71,72.63,72.68,43852.5,66.2627,66.3356,66.2627,66.3083,43852.5
2023-01-30 13:35:00,72.67,72.81,72.65,72.81,39928.5,66.2991,66.4269,66.2809,66.4269,39928.5
2023-01-30 13:40:00,72.81,72.83,72.78,72.8,16932.0,66.4269,66.4451,66.3995,66.4177,16932.0
2023-01-30 13:45:00,72.8,72.87,72.75,72.87,19768.5,66.4177,66.4816,66.3721,66.4816,19768.5
2023-01-30 13:50:00,72.87,72.94,72.87,72.91,9666.0,66.4816,66.5455,66.4816,66.5181,9666.0
2023-01-30 13:55:00,72.91,73.07,72.87,73.06,14196.0,66.5181,66.6641,66.4816,66.655,14196.0
2023-01-30 14:00:00,73.07,73.13,72.98,72.99,19899.0,66.6641,66.7188,66.582,66.5911,19899.0
2023-01-30 14:05:00,73.0,73.01,72.92,72.99,20482.5,66.6002,66.6093,66.5272,66.5911,20482.5
2023-01-30 14:10:00,72.99,73.0,72.77,72.81,15589.5,66.5911,66.6002,66.3904,66.4269,15589.5
2023-01-30 14:15:00,72.8,72.92,72.79,72.92,12573.0,66.4177,66.5272,66.4086,66.5272,12573.0
2023-01-30 14:20:00,72.92,72.99,72.83,72.84,7116.0,66.5272,66.5911,66.4451,66.4542,7116.0
2023-01-30 14:25:00,72.83,72.85,72.81,72.83,9276.0,66.4451,66.4634,66.4269,66.4451,9276.0
2023-01-30 14:30:00,72.83,72.93,72.83,72.89,15552.0,66.4451,66.5364,66.4451,66.4999,15552.0
2023-01-30 14:35:00,72.88,72.9,72.75,72.76,16605.0,66.4907,66.509,66.3721,66.3813,16605.0
2023-01-30 14:40:00,72.75,72.75,72.66,72.71,12106.5,66.3721,66.3721,66.29,66.3356,12106.5
2023-01-30 14:45:00,72.71,72.79,72.7,72.78,9801.0,66.3356,66.4086,66.3265,66.3995,9801.0
2023-01-30 14:50:00,72.77,72.78,72.69,72.71,10789.5,66.3904,66.3995,66.3174,66.3356,10789.5
2023-01-30 14:55:00,72.71,72.84,72.67,72.84,12481.5,66.3356,66.4542,66.2991,66.4542,12481.5
2023-01-30 15:00:00,72.84,72.88,72.81,72.82,10507.5,66.4542,66.4907,66.4269,66.436,10507.5
2023-01-30 15:05:00,72.81,72.81,72.67,72.67,9976.5,66.4269,66.4269,66.2991,66.2991,9976.5
2023-01-30 15:10:00,72.67,72.77,72.66,72.7,22449.0,66.2991,66.3904,66.29,66.3265,22449.0
2023-01-30 15:15:00,72.69,72.75,72.58,72.64,17761.5,66.3174,66.3721,66.217,66.2718,17761.5
2023-01-30 15:20:00,72.64,72.69,72.62,72.63,16950.0,66.2718,66.3174,66.2535,66.2627,16950.0
2023-01-30 15:25:00,72.62,72.63,72.59,72.6,19486.5,66.2535,66.2627,66.2262,66.2353,19486.5
2023-01-30 15:30:00,72.59,72.67,72.55,72.64,42690.0,66.2262,66.2991,66.1897,66.2718,42690.0
2023-01-30 15:35:00,72.65,72.76,72.65,72.74,33249.0,66.2809,66.3813,66.2809,66.363,33249.0
2023-01-30 15:40:00,72.73,72.73,72.66,72.66,36909.0,66.3539,66.3539,66.29,66.29,36909.0
2023-01-30 15:45:00,72.65,72.67,72.56,72.6,43705.5,66.2809,66.2991,66.1988,66.2353,43705.5
2023-01-30 15:50:00,72.61,72.69,72.54,72.56,114985.5,66.2444,66.3174,66.1805,66.1988,114985.5
2023-01-30 15:55:00,72.55,72.57,72.42,72.52,315660.0,66.1897,66.2079,66.0711,66.1623,315660.0
2023-01-31 09:30:00,72.85,73.1,72.39,72.59,51636.0,66.4634,66.6914,66.0437,66.2262,51636.0
2023-01-31 09:35:00,72.41,72.63,72.26,72.63,13983.0,66.0619,66.2627,65.9251,66.2627,13983.0
2023-01-31 09:40:00,72.61,72.78,72.54,72.55,19590.0,66.2444,66.3995,66.1805,66.1897,19590.0
2023-01-31 09:45:00,72.54,72.67,72.5,72.57,17205.0,66.1805,66.2991,66.144,66.2079,17205.0
2023-01-31 09:50:00,72.57,72.64,72.41,72.61,12850.5,66.2079,66.2718,66.0619,66.2444,12850.5
2023-01-31 09:55:00,72.61,72.61,72.49,72.52,18228.0,66.2444,66.2444,66.1349,66.1623,18228.0
2023-01-31 10:00:00,72.52,72.59,72.33,72.33,21147.0,66.1623,66.2262,65.989,65.989,21147.0
2023-01-31 10:05:00,72.35,72.49,72.15,72.15,28072.5,66.0072,66.1349,65.8247,65.8247,28072.5
2023-01-31 10:10:00,72.17,72.41,72.13,72.38,25083.0,65.843,66.0619,65.8065,66.0346,25083.0
2023-01-31 10:15:00,72.39,72.45,72.33,72.37,30991.5,66.0437,66.0984,65.989,66.0254,30991.5
2023-01-31 10:20:00,72.38,72.42,72.33,72.4,21649.5,66.0346,66.0711,65.989,66.0528,21649.5
2023-01-31 10:25:00,72.4,72.59,72.35,72.59,34186.5,66.0528,66.2262,66.0072,66.2262,34186.5
2023-01-31 10:30:00,72.59,72.74,72.59,72.65,14041.5,66.2262,66.363,66.2262,66.2809,14041.5
2023-01-31 10:35:00,72.66,72.7,72.48,72.49,32590.5,66.29,66.3265,66.1258,66.1349,32590.5
2023-01-31 10:40:00,72.49,72.53,72.45,72.45,20869.5,66.1349,66.1714,66.0984,66.0984,20869.5
2023-01-31 10:45:00,72.47,72.53,72.46,72.51,26839.5,66.1167,66.1714,66.1076,66.1532,26839.5
2023-01-31 10:50:00,72.51,72.51,72.41,72.43,26034.0,66.1532,66.1532,66.0619,66.0802,26034.0
2023-01-31 10:55:00,72.43,72.5,72.39,72.49,34084.5,66.0802,66.144,66.0437,66.1349,34084.5
2023-01-31 11:00:00,72.49,72.6,72.48,72.5,45375.0,66.1349,66.2353,66.1258,66.144,45375.0
2023-01-31 11:05:00,72.52,72.65,72.47,72.59,19789.5,66.1623,66.2809,66.1167,66.2262,19789.5
2023-01-31 11:10:00,72.61,72.68,72.61,72.63,14971.5,66.2444,66.3083,66.2444,66.2627,14971.5
2023-01-31 11:15:00,72.63,72.79,72.6,72.6,21451.5,66.2627,66.4086,66.2353,66.2353,21451.5
2023-01-31 11:20:00,72.6,72.65,72.58,72.58,17731.5,66.2353,66.2809,66.217,66.217,17731.5
2023-01-31 11:25:00,72.58,72.58,72.49,72.53,21966.0,66.217,66.217,66.1349,66.1714,21966.0
2023-01-31 11:30:00,72.55,72.55,72.49,72.5,17520.0,66.1897,66.1897,66.1349,66.144,17520.0
2023-01-31 11:35:00,72.5,72.53,72.4,72.41,14637.0,66.144,66.1714,66.0528,66.0619,14637.0
2023-01-31 11:40:00,72.41,72.44,72.31,72.32,10399.5,66.0619,66.0893,65.9707,65.9798,10399.5
2023-01-31 11:45:00,72.31,72.43,72.31,72.36,10579.5,65.9707,66.0802,65.9707,66.0163,10579.5
2023-01-31 11:50:00,72.35,72.38,72.29,72.35,19951.5,66.0072,66.0346,65.9525,66.0072,19951.5
2023-01-31 11:55:00,72.35,72.37,72.32,72.35,10837.5,66.0072,66.0254,65.9798,66.0072,10837.5
2023-01-31 12:00:00,72.34,72.4,72.33,72.35,13360.5,65.9981,66.0528,65.989,66.0072,13360.5
2023-01-31 12:05:00,72.35,72.4,72.33,72.35,10729.5,66.0072,66.0528,65.989,66.0072,10729.5
2023-01-31 12:10:00,72.35,72.35,72.21,72.24,32307.0,66.0072,66.0072,65.8795,65.9068,32307.0
2023-01-31 12:15:00,72.25,72.41,72.25,72.39,17112.0,65.916,66.0619,65.916,66.0437,17112.0
2023-01-31 12:20:00,72.4,72.41,72.35,72.41,10953.0,66.0528,66.0619,66.0072,66.0619,10953.0
2023-01-31 12:25:00,72.39,72.42,72.39,72.39,19800.0,66.0437,66.0711,66.0437,66.0437,19800.0
2023-01-31 12:30:00,72.38,72.47,72.38,72.45,28309.5,66.0346,66.1167,66.0346,66.0984,28309.5
2023-01-31 12:35:00,72.46,72.47,72.42,72.46,15978.0,66.1076,66.1167,66.0711,66.1076,15978.0
2023-01-31 12:40:00,72.45,72.55,72.43,72.5,9373.5,66.0984,66.1897,66.0802,66.144,9373.5
2023-01-31 12:45:00,72.5,72.51,72.41,72.44,32599.5,66.144,66.1532,66.0619,66.0893,32599.5
2023-01-31 12:50:00,72.44,72.45,72.37,72.41,21193.5,66.0893,66.0984,66.0254,66.0619,21193.5
2023-01-31 12:55:00,72.41,72.46,72.41,72.43,22177.5,66.0619,66.1076,66.0619,66.0802,22177.5
2023-01-31 13:00:00,72.43,72.49,72.43,72.46,24853.5,66.0802,66.1349,66.0802,66.1076,24853.5
2023-01-31 13:05:00,72.46,72.46,72.41,72.43,25848.0,66.1076,66.1076,66.0619,66.0802,25848.0
2023-01-31 13:10:00,72.43,72.49,72.43,72.45,26167.5,66.0802,66.1349,66.0802,66.0984,26167.5
2023-01-31 13:15:00,72.44,72.5,72.42,72.49,23119.5,66.0893,66.144,66.0711,66.1349,23119.5
2023-01-31 13:20:00,72.49,72.58,72.49,72.52,17142.0,66.1349,66.217,66.1349,66.1623,17142.0
2023-01-31 13:25:00,72.52,72.59,72.48,72.58,64894.5,66.1623,66.2262,66.1258,66.217,64894.5
2023-01-31 13:30:00,72.58,72.61,72.53,72.6,29649.0,66.217,66.2444,66.1714,66.2353,29649.0
2023-01-31 13:35:00,72.6,72.61,72.49,72.49,48223.5,66.2353,66.2444,66.1349,66.1349,48223.5
2023-01-31 13:40:00,72.5,72.69,72.47,72.67,23532.0,66.144,66.3174,66.1167,66.2991,23532.0
2023-01-31 13:45:00,72.69,72.84,72.69,72.83,10234.5,66.3174,66.4542,66.3174,66.4451,10234.5
2023-01-31 13:50:00,72.84,72.91,72.8,72.8,24453.0,66.4542,66.5181,66.4177,66.4177,24453.0
2023-01-31 13:55:00,72.8,72.84,72.71,72.73,25446.0,66.4177,66.4542,66.3356,66.3539,25446.0
2023-01-31 14:00:00,72.73,72.75,72.65,72.65,26856.0,66.3539,66.3721,66.2809,66.2809,26856.0
2023-01-31 14:05:00,72.65,72.69,72.63,72.69,26275.5,66.2809,66.3174,66.2627,66.3174,26275.5
2023-01-31 14:10:00,72.69,72.72,72.65,72.67,32677.5,66.3174,66.3448,66.2809,66.2991,32677.5
2023-01-31 14:15:00,72.67,72.73,72.65,72.71,17028.0,66.2991,66.3539,66.2809,66.3356,17028.0
2023-01-31 14:20:00,72.73,72.76,72.73,72.74,21171.0,66.3539,66.3813,66.3539,66.363,21171.0
2023-01-31 14:25:00,72.75,72.85,72.72,72.83,26604.0,66.3721,66.4634,66.3448,66.4451,26604.0
2023-01-31 14:30:00,72.84,72.88,72.75,72.75,23109.0,66.4542,66.4907,66.3721,66.3721,23109.0
2023-01-31 14:35:00,72.75,72.76,72.7,72.72,19002.0,66.3721,66.3813,66.3265,66.3448,19002.0
2023-01-31 14:40:00,72.72,72.72,72.66,72.69,19221.0,66.3448,66.3448,66.29,66.3174,19221.0
2023-01-31 14:45:00,72.68,72.77,72.67,72.75,9241.5,66.3083,66.3904,66.2991,66.3721,9241.5
2023-01-31 14:50:00,72.76,72.79,72.65,72.65,23152.5,66.3813,66.4086,66.2809,66.2809,23152.5
2023-01-31 14:55:00,72.67,72.69,72.59,72.61,12591.0,66.2991,66.3174,66.2262,66.2444,12591.0
2023-01-31 15:00:00,72.61,72.68,72.6,72.65,16066.5,66.2444,66.3083,66.2353,66.2809,16066.5
2023-01-31 15:05:00,72.65,72.69,72.64,72.69,15103.5,66.2809,66.3174,66.2718,66.3174,15103.5
2023-01-31 15:10:00,72.69,72.69,72.55,72.6,28872.0,66.3174,66.3174,66.1897,66.2353,28872.0
2023-01-31 15:15:00,72.6,72.61,72.51,72.51,32983.5,66.2353,66.2444,66.1532,66.1532,32983.5
2023-01-31 15:20:00,72.52,72.57,72.52,72.55,34698.0,66.1623,66.2079,66.1623,66.1897,34698.0
2023-01-31 15:25:00,72.55,72.56,72.48,72.5,25732.5,66.1897,66.1988,66.1258,66.144,25732.5
2023-01-31 15:30:00,72.5,72.63,72.5,72.58,66813.0,66.144,66.2627,66.144,66.217,66813.0
2023-01-31 15:35:00,72.57,72.59,72.51,72.53,30670.5,66.2079,66.2262,66.1532,66.1714,30670.5
2023-01-31 15:40:00,72.53,72.67,72.52,72.67,36814.5,66.1714,66.2991,66.1623,66.2991,36814.5
2023-01-31 15:45:00,72.67,72.67,72.65,72.67,39981.0,66.2991,66.2991,66.2809,66.2991,39981.0
2023-01-31 15:50:00,72.67,72.94,72.66,72.89,232983.0,66.2991,66.5455,66.29,66.4999,232983.0
2023-01-31 15:55:00,72.87,72.91,72.79,72.87,317734.5,66.4816,66.5181,66.4086,66.4816,317734.5
2023-02-01 09:30:00,72.39,72.51,71.84,72.22,125694.0,66.0437,66.1532,65.5419,65.8886,125694.0
2023-02-01 09:35:00,72.31,72.66,72.31,72.45,131091.0,65.9707,66.29,65.9707,66.0984,131091.0
2023-02-01 09:40:00,72.44,72.57,72.38,72.38,60537.0,66.0893,66.2079,66.0346,66.0346,60537.0
2023-02-01 09:45:00,72.33,72.49,72.32,72.42,16048.5,65.989,66.1349,65.9798,66.0711,16048.5
2023-02-01 09:50:00,72.42,72.42,72.29,72.35,15063.0,66.0711,66.0711,65.9525,66.0072,15063.0
2023-02-01 09:55:00,72.35,72.37,72.27,72.29,21565.5,66.0072,66.0254,65.9342,65.9525,21565.5
2023-02-01 10:00:00,72.34,72.34,72.09,72.24,30640.5,65.9981,65.9981,65.77,65.9068,30640.5
2023-02-01 10:05:00,72.24,72.35,72.24,72.3,27040.5,65.9068,66.0072,65.9068,65.9616,27040.5
2023-02-01 10:10:00,72.31,72.38,72.23,72.36,22171.5,65.9707,66.0346,65.8977,66.0163,22171.5
2023-02-01 10:15:00,72.38,72.65,72.36,72.65,38301.0,66.0346,66.2809,66.0163,66.2809,38301.0
2023-02-01 10:20:00,72.66,72.87,72.62,72.87,33877.5,66.29,66.4816,66.2535,66.4816,33877.5
2023-02-01 10:25:00,72.87,72.87,72.73,72.82,23419.5,66.4816,66.4816,66.3539,66.436,23419.5
2023-02-01 10:30:00,72.82,72.89,72.75,72.87,15712.5,66.436,66.4999,66.3721,66.4816,15712.5
2023-02-01 10:35:00,72.91,72.95,72.88,72.93,9687.0,66.5181,66.5546,66.4907,66.5364,9687.0
2023-02-01 10:40:00,72.94,72.97,72.87,72.87,19882.5,66.5455,66.5728,66.4816,66.4816,19882.5
2023-02-01 10:45:00,72.87,72.9,72.72,72.72,31129.5,66.4816,66.509,66.3448,66.3448,31129.5
2023-02-01 10:50:00,72.72,72.73,72.61,72.67,20430.0,66.3448,66.3539,66.2444,66.2991,20430.0
2023-02-01 10:55:00,72.67,72.71,72.61,72.66,10272.0,66.2991,66.3356,66.2444,66.29,10272.0
2023-02-01 11:00:00,72.67,72.79,72.65,72.75,62638.5,66.2991,66.4086,66.2809,66.3721,62638.5
2023-02-01 11:05:00,72.7,72.81,72.7,72.79,10650.0,66.3265,66.4269,66.3265,66.4086,10650.0
2023-02-01 11:10:00,72.83,72.94,72.83,72.85,31788.0,66.4451,66.5455,66.4451,66.4634,31788.0
2023-02-01 11:15:00,72.86,73.03,72.85,73.03,26475.0,66.4725,66.6276,66.4634,66.6276,26475.0
2023-02-01 11:20:00,73.03,73.08,73.02,73.04,32080.5,66.6276,66.6732,66.6185,66.6367,32080.5
2023-02-01 11:25:00,73.02,73.07,72.98,73.02,13935.0,66.6185,66.6641,66.582,66.6185,13935.0
2023-02-01 11:30:00,73.02,73.05,72.97,72.99,11064.0,66.6185,66.6458,66.5728,66.5911,11064.0
2023-02-01 11:35:00,72.99,73.03,72.93,72.99,8535.0,66.5911,66.6276,66.5364,66.5911,8535.0
2023-02-01 11:40:00,72.99,73.02,72.97,72.98,11175.0,66.5911,66.6185,66.5728,66.582,11175.0
2023-02-01 11:45:00,72.98,73.03,72.95,72.95,7950.0,66.582,66.6276,66.5546,66.5546,7950.0
2023-02-01 11:50:00,72.93,72.95,72.88,72.91,13260.0,66.5364,66.5546,66.4907,66.5181,13260.0
2023-02-01 11:55:00,72.91,72.91,72.8,72.85,9565.5,66.5181,66.5181,66.4177,66.4634,9565.5
2023-02-01 12:00:00,72.83,72.95,72.83,72.91,5940.0,66.4451,66.5546,66.4451,66.5181,5940.0
2023-02-01 12:05:00,72.91,72.91,72.81,72.84,10206.0,66.5181,66.5181,66.4269,66.4542,10206.0
2023-02-01 12:10:00,72.83,72.83,72.73,72.79,10318.5,66.4451,66.4451,66.3539,66.4086,10318.5
2023-02-01 12:15:00,72.79,72.82,72.73,72.73,9259.5,66.4086,66.436,66.3539,66.3539,9259.5
2023-02-01 12:20:00,72.72,72.81,72.69,72.81,3991.5,66.3448,66.4269,66.3174,66.4269,3991.5
2023-02-01 12:25:00,72.81,72.82,72.77,72.77,6973.5,66.4269,66.436,66.3904,66.3904,6973.5
2023-02-01 12:30:00,72.8,72.87,72.79,72.87,5901.0,66.4177,66.4816,66.4086,66.4816,5901.0
2023-02-01 12:35:00,72.89,72.91,72.83,72.83,10104.0,66.4999,66.5181,66.4451,66.4451,10104.0
2023-02-01 12:40:00,72.83,72.85,72.79,72.84,6400.5,66.4451,66.4634,66.4086,66.4542,6400.5
2023-02-01 12:45:00,72.83,72.83,72.77,72.78,7297.5,66.4451,66.4451,66.3904,66.3995,7297.5
2023-02-01 12:50:00,72.79,72.85,72.78,72.81,5521.5,66.4086,66.4634,66.3995,66.4269,5521.5
2023-02-01 12:55:00,72.83,72.88,72.8,72.84,7281.0,66.4451,66.4907,66.4177,66.4542,7281.0
2023-02-01 13:00:00,72.85,72.85,72.77,72.83,14554.5,66.4634,66.4634,66.3904,66.4451,14554.5
2023-02-01 13:05:00,72.83,72.84,72.76,72.77,30883.5,66.4451,66.4542,66.3813,66.3904,30883.5
2023-02-01 13:10:00,72.77,72.77,72.7,72.73,14608.5,66.3904,66.3904,66.3265,66.3539,14608.5
2023-02-01 13:15:00,72.73,72.74,72.66,72.72,35638.5,66.3539,66.363,66.29,66.3448,35638.5
2023-02-01 13:20:00,72.72,72.82,72.67,72.81,53505.0,66.3448,66.436,66.2991,66.4269,53505.0
2023-02-01 13:25:00,72.82,72.85,72.75,72.75,13608.0,66.436,66.4634,66.3721,66.3721,13608.0
2023-02-01 13:30:00,72.75,72.84,72.75,72.84,8259.0,66.3721,66.4542,66.3721,66.4542,8259.0
2023-02-01 13:35:00,72.84,72.9,72.79,72.89,9292.5,66.4542,66.509,66.4086,66.4999,9292.5
2023-02-01 13:40:00,72.92,73.0,72.91,72.98,12661.5,66.5272,66.6002,66.5181,66.582,12661.5
2023-02-01 13:45:00,73.01,73.03,72.97,73.03,8581.5,66.6093,66.6276,66.5728,66.6276,8581.5
2023-02-01 13:50:00,73.04,73.09,73.01,73.08,8305.5,66.6367,66.6823,66.6093,66.6732,8305.5
2023-02-01 13:55:00,73.07,73.13,72.99,73.01,11977.5,66.6641,66.7188,66.5911,66.6093,11977.5
2023-02-01 14:00:00,72.98,73.05,72.77,72.87,19471.5,66.582,66.6458,66.3904,66.4816,19471.5
2023-02-01 14:05:00,72.84,73.04,72.83,72.95,11241.0,66.4542,66.6367,66.4451,66.5546,11241.0
2023-02-01 14:10:00,72.97,73.0,72.91,72.92,10108.5,66.5728,66.6002,66.5181,66.5272,10108.5
2023-02-01 14:15:00,72.91,73.0,72.9,73.0,12139.5,66.5181,66.6002,66.509,66.6002,12139.5
2023-02-01 14:20:00,72.98,72.99,72.87,72.91,8482.5,66.582,66.5911,66.4816,66.5181,8482.5
2023-02-01 14:25:00,72.89,72.99,72.87,72.96,10480.5,66.4999,66.5911,66.4816,66.5637,10480.5
2023-02-01 14:30:00,72.98,73.03,72.7,72.9,36055.5,66.582,66.6276,66.3265,66.509,36055.5
2023-02-01 14:35:00,72.89,73.4,72.88,73.35,40231.5,66.4999,66.9651,66.4907,66.9195,40231.5
2023-02-01 14:40:00,73.38,73.67,73.33,73.62,38250.0,66.9469,67.2115,66.9013,67.1659,38250.0
2023-02-01 14:45:00,73.63,73.83,73.54,73.63,40201.5,67.175,67.3574,67.0929,67.175,40201.5
2023-02-01 14:50:00,73.63,73.86,73.62,73.81,25309.5,67.175,67.3848,67.1659,67.3392,25309.5
2023-02-01 14:55:00,73.86,73.86,73.72,73.82,23224.5,67.3848,67.3848,67.2571,67.3483,23224.5
2023-02-01 15:00:00,73.85,74.08,73.85,74.06,22843.5,67.3757,67.5855,67.3757,67.5673,22843.5
2023-02-01 15:05:00,74.1,74.33,74.07,74.3,31141.5,67.6038,67.8136,67.5764,67.7862,31141.5
2023-02-01 15:10:00,74.32,74.32,74.15,74.21,27891.0,67.8045,67.8045,67.6494,67.7041,27891.0
2023-02-01 15:15:00,74.23,74.23,74.0,74.07,31225.5,67.7224,67.7224,67.5125,67.5764,31225.5
2023-02-01 15:20:00,74.07,74.11,73.97,74.06,27234.0,67.5764,67.6129,67.4852,67.5673,27234.0
2023-02-01 15:25:00,74.05,74.21,74.05,74.21,50566.5,67.5582,67.7041,67.5582,67.7041,50566.5
2023-02-01 15:30:00,74.21,74.45,74.21,74.45,36892.5,67.7041,67.9231,67.7041,67.9231,36892.5
2023-02-01 15:35:00,74.46,74.69,74.45,74.61,55758.0,67.9322,68.1421,67.9231,68.0691,55758.0
2023-02-01 15:40:00,74.62,74.73,74.59,74.6,40735.5,68.0782,68.1785,68.0508,68.0599,40735.5
2023-02-01 15:45:00,74.61,74.65,74.41,74.42,50319.0,68.0691,68.1056,67.8866,67.8957,50319.0
2023-02-01 15:50:00,74.42,74.42,74.17,74.23,116062.5,67.8957,67.8957,67.6676,67.7224,116062.5
2023-02-01 15:55:00,74.25,74.3,74.21,74.25,175417.5,67.7406,67.7862,67.7041,67.7406,175417.5
2023-02-02 09:30:00,74.21,74.21,73.21,73.77,65110.5,67.7041,67.7041,66.7918,67.3027,65110.5
2023-02-02 09:35:00,73.85,73.95,73.71,73.81,9235.5,67.3757,67.4669,67.248,67.3392,9235.5
2023-02-02 09:40:00,73.76,73.81,73.53,73.62,14791.5,67.2936,67.3392,67.0837,67.1659,14791.5
2023-02-02 09:45:00,73.59,73.85,73.52,73.8,15558.0,67.1385,67.3757,67.0746,67.3301,15558.0
2023-02-02 09:50:00,73.77,73.91,73.75,73.91,18648.0,67.3027,67.4304,67.2845,67.4304,18648.0
2023-02-02 09:55:00,73.95,74.07,73.88,73.93,24237.0,67.4669,67.5764,67.4031,67.4487,24237.0
2023-02-02 10:00:00,73.93,73.99,73.73,73.85,15708.0,67.4487,67.5034,67.2662,67.3757,15708.0
2023-02-02 10:05:00,73.83,73.93,73.77,73.77,38952.0,67.3574,67.4487,67.3027,67.3027,38952.0
2023-02-02 10:10:00,73.76,73.76,73.54,73.63,12604.5,67.2936,67.2936,67.0929,67.175,12604.5
2023-02-02 10:15:00,73.64,73.91,73.64,73.91,44137.5,67.1841,67.4304,67.1841,67.4304,44137.5
2023-02-02 10:20:00,73.94,73.99,73.91,73.94,38164.5,67.4578,67.5034,67.4304,67.4578,38164.5
2023-02-02 10:25:00,73.93,73.93,73.79,73.79,14043.0,67.4487,67.4487,67.321,67.321,14043.0
2023-02-02 10:30:00,73.81,74.03,73.78,73.97,6043.5,67.3392,67.5399,67.3118,67.4852,6043.5
2023-02-02 10:35:00,73.99,74.17,73.99,74.13,8008.5,67.5034,67.6676,67.5034,67.6311,8008.5
2023-02-02 10:40:00,74.13,74.17,73.93,73.93,10024.5,67.6311,67.6676,67.4487,67.4487,10024.5
2023-02-02 10:45:00,73.95,73.98,73.84,73.9,8457.0,67.4669,67.4943,67.3666,67.4213,8457.0
2023-02-02 10:50:00,73.93,74.06,73.89,73.97,6736.5,67.4487,67.5673,67.4122,67.4852,6736.5
2023-02-02 10:55:00,73.98,74.16,73.98,74.13,5916.0,67.4943,67.6585,67.4943,67.6311,5916.0
2023-02-02 11:00:00,74.12,74.31,74.09,74.27,28498.5,67.622,67.7954,67.5947,67.7589,28498.5
2023-02-02 11:05:00,74.27,74.27,74.09,74.18,17784.0,67.7589,67.7589,67.5947,67.6768,17784.0
2023-02-02 11:10:00,74.18,74.36,74.14,74.33,11604.0,67.6768,67.841,67.6403,67.8136,11604.0
2023-02-02 11:15:00,74.31,74.37,74.23,74.3,56520.0,67.7954,67.8501,67.7224,67.7862,56520.0
2023-02-02 11:20:00,74.27,74.39,74.25,74.39,9112.5,67.7589,67.8684,67.7406,67.8684,9112.5
2023-02-02 11:25:00,74.37,74.46,74.29,74.32,33861.0,67.8501,67.9322,67.7771,67.8045,33861.0
2023-02-02 11:30:00,74.3,74.41,74.29,74.29,9324.0,67.7862,67.8866,67.7771,67.7771,9324.0
2023-02-02 11:35:00,74.33,74.35,74.25,74.25,5485.5,67.8136,67.8319,67.7406,67.7406,5485.5
2023-02-02 11:40:00,74.25,74.42,74.25,74.41,8118.0,67.7406,67.8957,67.7406,67.8866,8118.0
2023-02-02 11:45:00,74.43,74.43,74.34,74.37,11989.5,67.9048,67.9048,67.8227,67.8501,11989.5
2023-02-02 11:50:00,74.4,74.43,74.33,74.4,10113.0,67.8775,67.9048,67.8136,67.8775,10113.0
2023-02-02 11:55:00,74.39,74.4,74.26,74.29,19090.5,67.8684,67.8775,67.7498,67.7771,19090.5
2023-02-02 12:00:00,74.29,74.33,74.19,74.24,12888.0,67.7771,67.8136,67.6859,67.7315,12888.0
2023-02-02 12:05:00,74.24,74.35,74.13,74.15,11635.5,67.7315,67.8319,67.6311,67.6494,11635.5
2023-02-02 12:10:00,74.14,74.22,74.11,74.21,15247.5,67.6403,67.7133,67.6129,67.7041,15247.5
2023-02-02 12:15:00,74.23,74.35,74.21,74.24,11572.5,67.7224,67.8319,67.7041,67.7315,11572.5
2023-02-02 12:20:00,74.24,74.37,74.24,74.37,6567.0,67.7315,67.8501,67.7315,67.8501,6567.0
2023-02-02 12:25:00,74.35,74.49,74.33,74.46,12109.5,67.8319,67.9596,67.8136,67.9322,12109.5
2023-02-02 12:30:00,74.44,74.6,74.43,74.59,14518.5,67.914,68.0599,67.9048,68.0508,14518.5
2023-02-02 12:35:00,74.6,74.66,74.56,74.56,17811.0,68.0599,68.1147,68.0235,68.0235,17811.0
2023-02-02 12:40:00,74.56,74.56,74.35,74.4,13771.5,68.0235,68.0235,67.8319,67.8775,13771.5
2023-02-02 12:45:00,74.36,74.44,74.29,74.44,7437.0,67.841,67.914,67.7771,67.914,7437.0
2023-02-02 12:50:00,74.41,74.43,74.34,74.42,5140.5,67.8866,67.9048,67.8227,67.8957,5140.5
2023-02-02 12:55:00,74.41,74.46,74.4,74.43,6340.5,67.8866,67.9322,67.8775,67.9048,6340.5
2023-02-02 13:00:00,74.44,74.55,74.38,74.55,10344.0,67.914,68.0143,67.8592,68.0143,10344.0
2023-02-02 13:05:00,74.55,74.57,74.41,74.44,7104.0,68.0143,68.0326,67.8866,67.914,7104.0
2023-02-02 13:10:00,74.44,74.54,74.39,74.39,27666.0,67.914,68.0052,67.8684,67.8684,27666.0
2023-02-02 13:15:00,74.39,74.44,74.31,74.36,18244.5,67.8684,67.914,67.7954,67.841,18244.5
2023-02-02 13:20:00,74.35,74.35,74.28,74.34,7048.5,67.8319,67.8319,67.768,67.8227,7048.5
2023-02-02 13:25:00,74.35,74.35,74.24,74.25,11737.5,67.8319,67.8319,67.7315,67.7406,11737.5
2023-02-02 13:30:00,74.23,74.28,74.21,74.25,9685.5,67.7224,67.768,67.7041,67.7406,9685.5
2023-02-02 13:35:00,74.25,74.29,74.21,74.23,16351.5,67.7406,67.7771,67.7041,67.7224,16351.5
2023-02-02 13:40:00,74.23,74.27,74.12,74.15,27361.5,67.7224,67.7589,67.622,67.6494,27361.5
2023-02-02 13:45:00,74.15,74.23,74.14,74.23,12216.0,67.6494,67.7224,67.6403,67.7224,12216.0
2023-02-02 13:50:00,74.23,74.23,74.11,74.21,22872.0,67.7224,67.7224,67.6129,67.7041,22872.0
2023-02-02 13:55:00,74.2,74.31,74.19,74.28,15039.0,67.695,67.7954,67.6859,67.768,15039.0
2023-02-02 14:00:00,74.28,74.3,74.23,74.25,19362.0,67.768,67.7862,67.7224,67.7406,19362.0
2023-02-02 14:05:00,74.25,74.27,74.16,74.16,13801.5,67.7406,67.7589,67.6585,67.6585,13801.5
2023-02-02 14:10:00,74.15,74.15,73.94,73.94,17701.5,67.6494,67.6494,67.4578,67.4578,17701.5
2023-02-02 14:15:00,73.94,74.04,73.92,74.0,18529.5,67.4578,67.549,67.4396,67.5125,18529.5
2023-02-02 14:20:00,73.99,74.01,73.85,73.86,11221.5,67.5034,67.5217,67.3757,67.3848,11221.5
2023-02-02 14:25:00,73.85,73.91,73.83,73.89,13300.5,67.3757,67.4304,67.3574,67.4122,13300.5
2023-02-02 14:30:00,73.88,73.92,73.85,73.87,12073.5,67.4031,67.4396,67.3757,67.3939,12073.5
2023-02-02 14:35:00,73.87,73.97,73.81,73.93,13293.0,67.3939,67.4852,67.3392,67.4487,13293.0
2023-02-02 14:40:00,73.91,73.92,73.84,73.91,7080.0,67.4304,67.4396,67.3666,67.4304,7080.0
2023-02-02 14:45:00,73.93,74.01,73.85,74.01,10182.0,67.4487,67.5217,67.3757,67.5217,10182.0
2023-02-02 14:50:00,74.01,74.03,73.93,73.96,7732.5,67.5217,67.5399,67.4487,67.4761,7732.5
2023-02-02 14:55:00,73.95,74.05,73.92,74.03,14806.5,67.4669,67.5582,67.4396,67.5399,14806.5
2023-02-02 15:00:00,74.02,74.16,74.01,74.09,17406.0,67.5308,67.6585,67.5217,67.5947,17406.0
2023-02-02 15:05:00,74.13,74.25,74.06,74.06,17133.0,67.6311,67.7406,67.5673,67.5673,17133.0
2023-02-02 15:10:00,74.06,74.14,74.05,74.11,24634.5,67.5673,67.6403,67.5582,67.6129,24634.5
2023-02-02 15:15:00,74.13,74.23,74.07,74.23,20106.0,67.6311,67.7224,67.5764,67.7224,20106.0
2023-02-02 15:20:00,74.23,74.24,74.17,74.21,20880.0,67.7224,67.7315,67.6676,67.7041,20880.0
2023-02-02 15:25:00,74.2,74.38,74.19,74.38,24889.5,67.695,67.8592,67.6859,67.8592,24889.5
2023-02-02 15:30:00,74.36,74.43,74.35,74.41,20425.5,67.841,67.9048,67.8319,67.8866,20425.5
2023-02-02 15:35:00,74.41,74.41,74.29,74.29,27034.5,67.8866,67.8866,67.7771,67.7771,27034.5
2023-02-02 15:40:00,74.3,74.3,74.15,74.22,27663.0,67.7862,67.7862,67.6494,67.7133,27663.0
2023-02-02 15:45:00,74.2,74.33,74.17,74.27,30900.0,67.695,67.8136,67.6676,67.7589,30900.0
2023-02-02 15:50:00,74.29,74.44,74.29,74.43,65668.5,67.7771,67.914,67.7771,67.9048,65668.5
2023-02-02 15:55:00,74.43,74.43,74.29,74.41,177448.5,67.9048,67.9048,67.7771,67.8866,177448.5
2023-02-03 09:30:00,73.9,74.17,73.76,74.17,47884.5,67.4213,67.6676,67.2936,67.6676,47884.5
2023-02-03 09:35:00,74.1,74.25,74.05,74.1,13606.5,67.6038,67.7406,67.5582,67.6038,13606.5
2023-02-03 09:40:00,74.04,74.19,73.93,74.11,9601.5,67.549,67.6859,67.4487,67.6129,9601.5
2023-02-03 09:45:00,74.15,74.19,73.99,74.08,17596.5,67.6494,67.6859,67.5034,67.5855,17596.5
2023-02-03 09:50:00,74.06,74.1,73.83,74.03,20832.0,67.5673,67.6038,67.3574,67.5399,20832.0
2023-02-03 09:55:00,74.01,74.05,73.87,73.99,23283.0,67.5217,67.5582,67.3939,67.5034,23283.0
2023-02-03 10:00:00,73.95,74.03,73.71,73.97,29022.0,67.4669,67.5399,67.248,67.4852,29022.0
2023-02-03 10:05:00,73.94,74.01,73.69,73.91,24291.0,67.4578,67.5217,67.2297,67.4304,24291.0
2023-02-03 10:10:00,73.87,74.04,73.81,73.89,11044.5,67.3939,67.549,67.3392,67.4122,11044.5
2023-02-03 10:15:00,73.85,73.95,73.79,73.83,10101.0,67.3757,67.4669,67.321,67.3574,10101.0
2023-02-03 10:20:00,73.83,73.87,73.67,73.87,17031.0,67.3574,67.3939,67.2115,67.3939,17031.0
2023-02-03 10:25:00,73.91,73.93,73.79,73.85,14925.0,67.4304,67.4487,67.321,67.3757,14925.0
2023-02-03 10:30:00,73.89,73.93,73.83,73.91,22530.0,67.4122,67.4487,67.3574,67.4304,22530.0
2023-02-03 10:35:00,73.88,74.06,73.85,73.96,16557.0,67.4031,67.5673,67.3757,67.4761,16557.0
2023-02-03 10:40:00,73.94,74.12,73.91,74.0,18342.0,67.4578,67.622,67.4304,67.5125,18342.0
2023-02-03 10:45:00,73.99,74.06,73.92,74.02,8943.0,67.5034,67.5673,67.4396,67.5308,8943.0
2023-02-03 10:50:00,74.03,74.03,73.91,73.96,9706.5,67.5399,67.5399,67.4304,67.4761,9706.5
2023-02-03 10:55:00,73.95,74.09,73.93,74.07,12565.5,67.4669,67.5947,67.4487,67.5764,12565.5
2023-02-03 11:00:00,74.08,74.11,74.02,74.03,14403.0,67.5855,67.6129,67.5308,67.5399,14403.0
2023-02-03 11:05:00,73.99,74.01,73.94,73.95,8577.0,67.5034,67.5217,67.4578,67.4669,8577.0
2023-02-03 11:10:00,73.97,74.06,73.95,74.04,9462.0,67.4852,67.5673,67.4669,67.549,9462.0
2023-02-03 11:15:00,74.05,74.05,73.85,73.85,5823.0,67.5582,67.5582,67.3757,67.3757,5823.0
2023-02-03 11:20:00,73.87,73.9,73.77,73.88,6375.0,67.3939,67.4213,67.3027,67.4031,6375.0
2023-02-03 11:25:00,73.85,73.91,73.81,73.91,6544.5,67.3757,67.4304,67.3392,67.4304,6544.5
2023-02-03 11:30:00,73.89,73.97,73.89,73.93,4557.0,67.4122,67.4852,67.4122,67.4487,4557.0
2023-02-03 11:35:00,73.91,73.97,73.77,73.82,13678.5,67.4304,67.4852,67.3027,67.3483,13678.5
2023-02-03 11:40:00,73.79,73.89,73.75,73.89,7707.0,67.321,67.4122,67.2845,67.4122,7707.0
2023-02-03 11:45:00,73.83,73.85,73.69,73.74,16206.0,67.3574,67.3757,67.2297,67.2753,16206.0
2023-02-03 11:50:00,73.74,73.91,73.74,73.84,5644.5,67.2753,67.4304,67.2753,67.3666,5644.5
2023-02-03 11:55:00,73.85,73.87,73.71,73.76,14823.0,67.3757,67.3939,67.248,67.2936,14823.0
2023-02-03 12:00:00,73.81,73.89,73.81,73.89,6664.5,67.3392,67.4122,67.3392,67.4122,6664.5
2023-02-03 12:05:00,73.89,73.95,73.89,73.9,4551.0,67.4122,67.4669,67.4122,67.4213,4551.0
2023-02-03 12:10:00,73.9,73.95,73.9,73.93,8526.0,67.4213,67.4669,67.4213,67.4487,8526.0
2023-02-03 12:15:00,73.95,74.01,73.91,73.95,16579.5,67.4669,67.5217,67.4304,67.4669,16579.5
2023-02-03 12:20:00,73.95,74.02,73.93,73.97,18418.5,67.4669,67.5308,67.4487,67.4852,18418.5
2023-02-03 12:25:00,73.96,74.01,73.89,73.93,17371.5,67.4761,67.5217,67.4122,67.4487,17371.5
2023-02-03 12:30:00,73.93,74.0,73.91,73.95,3960.0,67.4487,67.5125,67.4304,67.4669,3960.0
2023-02-03 12:35:00,73.97,74.07,73.97,74.02,12322.5,67.4852,67.5764,67.4852,67.5308,12322.5
2023-02-03 12:40:00,74.03,74.03,73.96,74.01,20935.5,67.5399,67.5399,67.4761,67.5217,20935.5
2023-02-03 12:45:00,73.99,74.03,73.94,73.94,9912.0,67.5034,67.5399,67.4578,67.4578,9912.0
2023-02-03 12:50:00,73.93,73.94,73.82,73.91,23335.5,67.4487,67.4578,67.3483,67.4304,23335.5
2023-02-03 12:55:00,73.89,73.94,73.73,73.73,14898.0,67.4122,67.4578,67.2662,67.2662,14898.0
2023-02-03 13:00:00,73.75,73.77,73.7,73.71,10687.5,67.2845,67.3027,67.2388,67.248,10687.5
2023-02-03 13:05:00,73.71,73.77,73.68,73.73,36546.0,67.248,67.3027,67.2206,67.2662,36546.0
2023-02-03 13:10:00,73.75,73.81,73.72,73.79,11236.5,67.2845,67.3392,67.2571,67.321,11236.5
2023-02-03 13:15:00,73.79,73.84,73.77,73.81,7047.0,67.321,67.3666,67.3027,67.3392,7047.0
2023-02-03 13:20:00,73.79,73.81,73.74,73.79,6919.5,67.321,67.3392,67.2753,67.321,6919.5
2023-02-03 13:25:00,73.79,73.79,73.75,73.77,5091.0,67.321,67.321,67.2845,67.3027,5091.0
2023-02-03 13:30:00,73.77,73.81,73.72,73.81,6366.0,67.3027,67.3392,67.2571,67.3392,6366.0
2023-02-03 13:35:00,73.79,73.85,73.75,73.83,7326.0,67.321,67.3757,67.2845,67.3574,7326.0
2023-02-03 13:40:00,73.83,73.83,73.72,73.73,12457.5,67.3574,67.3574,67.2571,67.2662,12457.5
2023-02-03 13:45:00,73.73,73.78,73.7,73.77,12592.5,67.2662,67.3118,67.2388,67.3027,12592.5
2023-02-03 13:50:00,73.75,73.8,73.75,73.77,7470.0,67.2845,67.3301,67.2845,67.3027,7470.0
2023-02-03 13:55:00,73.77,73.77,73.72,73.77,7293.0,67.3027,67.3027,67.2571,67.3027,7293.0
2023-02-03 14:00:00,73.77,73.8,73.73,73.76,5917.5,67.3027,67.3301,67.2662,67.2936,5917.5
2023-02-03 14:05:00,73.76,73.79,73.67,73.67,7414.5,67.2936,67.321,67.2115,67.2115,7414.5
2023-02-03 14:10:00,73.68,73.7,73.59,73.7,4794.0,67.2206,67.2388,67.1385,67.2388,4794.0
2023-02-03 14:15:00,73.69,73.69,73.45,73.48,6832.5,67.2297,67.2297,67.0108,67.0381,6832.5
2023-02-03 14:20:00,73.51,73.53,73.46,73.48,4269.0,67.0655,67.0837,67.0199,67.0381,4269.0
2023-02-03 14:25:00,73.48,73.57,73.47,73.56,13281.0,67.0381,67.1202,67.029,67.1111,13281.0
2023-02-03 14:30:00,73.55,73.57,73.46,73.55,10074.0,67.102,67.1202,67.0199,67.102,10074.0
2023-02-03 14:35:00,73.56,73.63,73.55,73.63,10335.0,67.1111,67.175,67.102,67.175,10335.0
2023-02-03 14:40:00,73.61,73.61,73.47,73.5,5322.0,67.1567,67.1567,67.029,67.0564,5322.0
2023-02-03 14:45:00,73.49,73.51,73.45,73.47,7300.5,67.0473,67.0655,67.0108,67.029,7300.5
2023-02-03 14:50:00,73.47,73.56,73.44,73.54,11557.5,67.029,67.1111,67.0016,67.0929,11557.5
2023-02-03 14:55:00,73.55,73.55,73.41,73.45,12832.5,67.102,67.102,66.9743,67.0108,12832.5
2023-02-03 15:00:00,73.44,73.45,73.32,73.37,13461.0,67.0016,67.0108,66.8922,66.9378,13461.0
2023-02-03 15:05:00,73.36,73.52,73.35,73.51,7590.0,66.9287,67.0746,66.9195,67.0655,7590.0
2023-02-03 15:10:00,73.51,73.61,73.49,73.57,21063.0,67.0655,67.1567,67.0473,67.1202,21063.0
2023-02-03 15:15:00,73.59,73.73,73.56,73.71,11640.0,67.1385,67.2662,67.1111,67.248,11640.0
2023-02-03 15:20:00,73.73,73.75,73.61,73.63,15891.0,67.2662,67.2845,67.1567,67.175,15891.0
2023-02-03 15:25:00,73.63,73.69,73.63,73.65,12696.0,67.175,67.2297,67.175,67.1932,12696.0
2023-02-03 15:30:00,73.63,73.74,73.63,73.64,15369.0,67.175,67.2753,67.175,67.1841,15369.0
2023-02-03 15:35:00,73.63,73.63,73.56,73.58,14275.5,67.175,67.175,67.1111,67.1294,14275.5
2023-02-03 15:40:00,73.58,73.67,73.57,73.59,20190.0,67.1294,67.2115,67.1202,67.1385,20190.0
2023-02-03 15:45:00,73.58,73.6,73.51,73.53,22138.5,67.1294,67.1476,67.0655,67.0837,22138.5
2023-02-03 15:50:00,73.55,73.63,73.51,73.61,56430.0,67.102,67.175,67.0655,67.1567,56430.0
2023-02-03 15:55:00,73.63,73.64,73.43,73.43,131853.0,67.175,67.1841,66.9925,66.9925,131853.0
2023-02-06 09:30:00,73.39,73.51,73.15,73.33,66187.5,66.956,67.0655,66.7371,66.9013,66187.5
2023-02-06 09:35:00,73.33,73.55,73.26,73.38,9319.5,66.9013,67.102,66.8374,66.9469,9319.5
2023-02-06 09:40:00,73.35,73.35,73.16,73.25,2767.5,66.9195,66.9195,66.7462,66.8283,2767.5
2023-02-06 09:45:00,73.28,73.67,73.24,73.65,12969.0,66.8557,67.2115,66.8192,67.1932,12969.0
2023-02-06 09:50:00,73.74,73.8,73.41,73.49,14230.5,67.2753,67.3301,66.9743,67.0473,14230.5
2023-02-06 09:55:00,73.51,73.62,73.47,73.61,8845.5,67.0655,67.1659,67.029,67.1567,8845.5
2023-02-06 10:00:00,73.55,73.61,73.44,73.46,23467.5,67.102,67.1567,67.0016,67.0199,23467.5
2023-02-06 10:05:00,73.44,73.57,73.33,73.53,13939.5,67.0016,67.1202,66.9013,67.0837,13939.5
2023-02-06 10:10:00,73.51,73.53,73.2,73.31,25116.0,67.0655,67.0837,66.7827,66.883,25116.0
2023-02-06 10:15:00,73.29,73.4,73.26,73.38,9802.5,66.8648,66.9651,66.8374,66.9469,9802.5
2023-02-06 10:20:00,73.38,73.41,73.33,73.39,15217.5,66.9469,66.9743,66.9013,66.956,15217.5
2023-02-06 10:25:00,73.35,73.36,73.23,73.35,40881.0,66.9195,66.9287,66.8101,66.9195,40881.0
2023-02-06 10:30:00,73.34,73.35,73.24,73.27,11971.5,66.9104,66.9195,66.8192,66.8465,11971.5
2023-02-06 10:35:00,73.28,73.31,73.16,73.17,17865.0,66.8557,66.883,66.7462,66.7553,17865.0
2023-02-06 10:40:00,73.16,73.25,73.06,73.23,16593.0,66.7462,66.8283,66.655,66.8101,16593.0
2023-02-06 10:45:00,73.23,73.37,73.21,73.37,11253.0,66.8101,66.9378,66.7918,66.9378,11253.0
2023-02-06 10:50:00,73.37,73.55,73.37,73.55,5079.0,66.9378,67.102,66.9378,67.102,5079.0
2023-02-06 10:55:00,73.53,73.57,73.46,73.55,18156.0,67.0837,67.1202,67.0199,67.102,18156.0
2023-02-06 11:00:00,73.55,73.61,73.51,73.51,14331.0,67.102,67.1567,67.0655,67.0655,14331.0
2023-02-06 11:05:00,73.48,73.61,73.46,73.46,9238.5,67.0381,67.1567,67.0199,67.0199,9238.5
2023-02-06 11:10:00,73.47,73.5,73.43,73.45,11802.0,67.029,67.0564,66.9925,67.0108,11802.0
2023-02-06 11:15:00,73.45,73.53,73.43,73.52,12343.5,67.0108,67.0837,66.9925,67.0746,12343.5
2023-02-06 11:20:00,73.51,73.54,73.45,73.47,9510.0,67.0655,67.0929,67.0108,67.029,9510.0
2023-02-06 11:25:00,73.49,73.63,73.48,73.63,7942.5,67.0473,67.175,67.0381,67.175,7942.5
2023-02-06 11:30:00,73.64,73.84,73.64,73.68,23437.5,67.1841,67.3666,67.1841,67.2206,23437.5
2023-02-06 11:35:00,73.67,73.67,73.56,73.66,12852.0,67.2115,67.2115,67.1111,67.2024,12852.0
2023-02-06 11:40:00,73.67,73.73,73.61,73.63,12963.0,67.2115,67.2662,67.1567,67.175,12963.0
2023-02-06 11:45:00,73.65,73.65,73.55,73.55,7003.5,67.1932,67.1932,67.102,67.102,7003.5
2023-02-06 11:50:00,73.55,73.6,73.49,73.52,8449.5,67.102,67.1476,67.0473,67.0746,8449.5
2023-02-06 11:55:00,73.52,73.6,73.48,73.51,15648.0,67.0746,67.1476,67.0381,67.0655,15648.0
2023-02-06 12:00:00,73.54,73.63,73.5,73.59,7669.5,67.0929,67.175,67.0564,67.1385,7669.5
2023-02-06 12:05:00,73.61,73.67,73.6,73.61,5850.0,67.1567,67.2115,67.1476,67.1567,5850.0
2023-02-06 12:10:00,73.61,73.61,73.43,73.47,10644.0,67.1567,67.1567,66.9925,67.029,10644.0
2023-02-06 12:15:00,73.45,73.53,73.39,73.39,12000.0,67.0108,67.0837,66.956,66.956,12000.0
2023-02-06 12:20:00,73.41,73.47,73.35,73.37,23986.5,66.9743,67.029,66.9195,66.9378,23986.5
2023-02-06 12:25:00,73.37,73.43,73.35,73.42,8550.0,66.9378,66.9925,66.9195,66.9834,8550.0
2023-02-06 12:30:00,73.42,73.51,73.42,73.51,3618.0,66.9834,67.0655,66.9834,67.0655,3618.0
2023-02-06 12:35:00,73.51,73.57,73.5,73.57,4419.0,67.0655,67.1202,67.0564,67.1202,4419.0
2023-02-06 12:40:00,73.53,73.67,73.53,73.6,12472.5,67.0837,67.2115,67.0837,67.1476,12472.5
2023-02-06 12:45:00,73.61,73.65,73.47,73.47,14100.0,67.1567,67.1932,67.029,67.029,14100.0
2023-02-06 12:50:00,73.47,73.48,73.4,73.41,2550.0,67.029,67.0381,66.9651,66.9743,2550.0
2023-02-06 12:55:00,73.42,73.48,73.39,73.39,9846.0,66.9834,67.0381,66.956,66.956,9846.0
2023-02-06 13:00:00,73.39,73.41,73.29,73.29,10950.0,66.956,66.9743,66.8648,66.8648,10950.0
2023-02-06 13:05:00,73.29,73.45,73.29,73.45,5826.0,66.8648,67.0108,66.8648,67.0108,5826.0
2023-02-06 13:10:00,73.44,73.47,73.31,73.45,15709.5,67.0016,67.029,66.883,67.0108,15709.5
2023-02-06 13:15:00,73.47,73.53,73.44,73.53,4540.5,67.029,67.0837,67.0016,67.0837,4540.5
2023-02-06 13:20:00,73.52,73.56,73.5,73.55,6450.0,67.0746,67.1111,67.0564,67.102,6450.0
2023-02-06 13:25:00,73.57,73.63,73.55,73.58,12424.5,67.1202,67.175,67.102,67.1294,12424.5
2023-02-06 13:30:00,73.57,73.61,73.53,73.61,5575.5,67.1202,67.1567,67.0837,67.1567,5575.5
2023-02-06 13:35:00,73.61,73.62,73.53,73.53,9054.0,67.1567,67.1659,67.0837,67.0837,9054.0
2023-02-06 13:40:00,73.51,73.53,73.48,73.52,6804.0,67.0655,67.0837,67.0381,67.0746,6804.0
2023-02-06 13:45:00,73.53,73.56,73.47,73.49,4900.5,67.0837,67.1111,67.029,67.0473,4900.5
2023-02-06 13:50:00,73.51,73.57,73.5,73.56,7047.0,67.0655,67.1202,67.0564,67.1111,7047.0
2023-02-06 13:55:00,73.57,73.66,73.56,73.61,14388.0,67.1202,67.2024,67.1111,67.1567,14388.0
2023-02-06 14:00:00,73.61,73.71,73.61,73.71,9558.0,67.1567,67.248,67.1567,67.248,9558.0
2023-02-06 14:05:00,73.73,73.74,73.65,73.65,11674.5,67.2662,67.2753,67.1932,67.1932,11674.5
2023-02-06 14:10:00,73.65,73.77,73.62,73.75,12691.5,67.1932,67.3027,67.1659,67.2845,12691.5
2023-02-06 14:15:00,73.75,73.87,73.75,73.81,15703.5,67.2845,67.3939,67.2845,67.3392,15703.5
2023-02-06 14:20:00,73.79,73.79,73.71,73.73,12145.5,67.321,67.321,67.248,67.2662,12145.5
2023-02-06 14:25:00,73.72,73.75,73.69,73.72,14134.5,67.2571,67.2845,67.2297,67.2571,14134.5
2023-02-06 14:30:00,73.73,73.77,73.71,73.72,12649.5,67.2662,67.3027,67.248,67.2571,12649.5
2023-02-06 14:35:00,73.71,73.72,73.68,73.72,10468.5,67.248,67.2571,67.2206,67.2571,10468.5
2023-02-06 14:40:00,73.71,73.71,73.63,73.65,14958.0,67.248,67.248,67.175,67.1932,14958.0
2023-02-06 14:45:00,73.66,73.69,73.55,73.59,12556.5,67.2024,67.2297,67.102,67.1385,12556.5
2023-02-06 14:50:00,73.58,73.67,73.54,73.65,14322.0,67.1294,67.2115,67.0929,67.1932,14322.0
2023-02-06 14:55:00,73.67,73.71,73.67,73.71,11563.5,67.2115,67.248,67.2115,67.248,11563.5
2023-02-06 15:00:00,73.72,73.77,73.69,73.73,14652.0,67.2571,67.3027,67.2297,67.2662,14652.0
2023-02-06 15:05:00,73.73,73.78,73.66,73.78,14484.0,67.2662,67.3118,67.2024,67.3118,14484.0
2023-02-06 15:10:00,73.77,73.79,73.7,73.79,15550.5,67.3027,67.321,67.2388,67.321,15550.5
2023-02-06 15:15:00,73.78,73.8,73.71,73.71,19009.5,67.3118,67.3301,67.248,67.248,19009.5
2023-02-06 15:20:00,73.72,73.74,73.55,73.55,26178.0,67.2571,67.2753,67.102,67.102,26178.0
2023-02-06 15:25:00,73.53,73.55,73.5,73.54,15193.5,67.0837,67.102,67.0564,67.0929,15193.5
2023-02-06 15:30:00,73.53,73.61,73.47,73.61,21174.0,67.0837,67.1567,67.029,67.1567,21174.0
2023-02-06 15:35:00,73.61,73.76,73.61,73.71,15984.0,67.1567,67.2936,67.1567,67.248,15984.0
2023-02-06 15:40:00,73.7,73.76,73.68,73.69,20572.5,67.2388,67.2936,67.2206,67.2297,20572.5
2023-02-06 15:45:00,73.68,73.69,73.61,73.61,22479.0,67.2206,67.2297,67.1567,67.1567,22479.0
2023-02-06 15:50:00,73.62,73.79,73.59,73.73,54063.0,67.1659,67.321,67.1385,67.2662,54063.0
2023-02-06 15:55:00,73.71,73.71,73.59,73.63,129169.5,67.248,67.248,67.1385,67.175,129169.5
2023-02-07 09:30:00,73.45,73.45,73.25,73.25,37545.0,67.0108,67.0108,66.8283,66.8283,37545.0
2023-02-07 09:35:00,73.31,73.32,73.17,73.22,11313.0,66.883,66.8922,66.7553,66.8009,11313.0
2023-02-07 09:40:00,73.21,73.29,73.11,73.23,16650.0,66.7918,66.8648,66.7006,66.8101,16650.0
2023-02-07 09:45:00,73.23,73.24,73.12,73.13,38391.0,66.8101,66.8192,66.7097,66.7188,38391.0
2023-02-07 09:50:00,73.16,73.23,73.05,73.09,7920.0,66.7462,66.8101,66.6458,66.6823,7920.0
2023-02-07 09:55:00,73.1,73.15,72.95,73.07,12432.0,66.6914,66.7371,66.5546,66.6641,12432.0
2023-02-07 10:00:00,73.06,73.09,72.95,72.96,22245.0,66.655,66.6823,66.5546,66.5637,22245.0
2023-02-07 10:05:00,72.96,72.99,72.88,72.88,37440.0,66.5637,66.5911,66.4907,66.4907,37440.0
2023-02-07 10:10:00,72.89,72.89,72.76,72.76,14119.5,66.4999,66.4999,66.3813,66.3813,14119.5
2023-02-07 10:15:00,72.78,72.78,72.63,72.7,10645.5,66.3995,66.3995,66.2627,66.3265,10645.5
2023-02-07 10:20:00,72.65,72.67,72.61,72.63,18204.0,66.2809,66.2991,66.2444,66.2627,18204.0
2023-02-07 10:25:00,72.63,72.69,72.56,72.6,16969.5,66.2627,66.3174,66.1988,66.2353,16969.5
2023-02-07 10:30:00,72.57,72.62,72.5,72.57,19834.5,66.2079,66.2535,66.144,66.2079,19834.5
2023-02-07 10:35:00,72.56,72.57,72.37,72.39,26713.5,66.1988,66.2079,66.0254,66.0437,26713.5
2023-02-07 10:40:00,72.33,72.41,72.32,72.39,36664.5,65.989,66.0619,65.9798,66.0437,36664.5
2023-02-07 10:45:00,72.39,72.56,72.39,72.52,27547.5,66.0437,66.1988,66.0437,66.1623,27547.5
2023-02-07 10:50:00,72.56,72.56,72.49,72.49,9193.5,66.1988,66.1988,66.1349,66.1349,9193.5
2023-02-07 10:55:00,72.51,72.51,72.34,72.34,12298.5,66.1532,66.1532,65.9981,65.9981,12298.5
2023-02-07 11:00:00,72.35,72.39,72.31,72.39,41005.5,66.0072,66.0437,65.9707,66.0437,41005.5
2023-02-07 11:05:00,72.38,72.76,72.38,72.73,42367.5,66.0346,66.3813,66.0346,66.3539,42367.5
2023-02-07 11:10:00,72.71,72.82,72.69,72.81,7671.0,66.3356,66.436,66.3174,66.4269,7671.0
2023-02-07 11:15:00,72.83,72.87,72.66,72.69,17001.0,66.4451,66.4816,66.29,66.3174,17001.0
2023-02-07 11:20:00,72.69,72.74,72.69,72.73,6136.5,66.3174,66.363,66.3174,66.3539,6136.5
2023-02-07 11:25:00,72.73,72.81,72.72,72.79,13359.0,66.3539,66.4269,66.3448,66.4086,13359.0
2023-02-07 11:30:00,72.79,72.79,72.71,72.76,5394.0,66.4086,66.4086,66.3356,66.3813,5394.0
2023-02-07 11:35:00,72.76,72.84,72.76,72.76,11838.0,66.3813,66.4542,66.3813,66.3813,11838.0
2023-02-07 11:40:00,72.76,72.85,72.76,72.85,12361.5,66.3813,66.4634,66.3813,66.4634,12361.5
2023-02-07 11:45:00,72.83,72.89,72.83,72.88,14869.5,66.4451,66.4999,66.4451,66.4907,14869.5
2023-02-07 11:50:00,72.89,73.05,72.88,73.05,21909.0,66.4999,66.6458,66.4907,66.6458,21909.0
2023-02-07 11:55:00,73.04,73.07,73.01,73.05,27276.0,66.6367,66.6641,66.6093,66.6458,27276.0
2023-02-07 12:00:00,73.07,73.12,73.05,73.1,26173.5,66.6641,66.7097,66.6458,66.6914,26173.5
2023-02-07 12:05:00,73.1,73.23,73.09,73.21,94023.0,66.6914,66.8101,66.6823,66.7918,94023.0
2023-02-07 12:10:00,73.21,73.23,73.17,73.21,15157.5,66.7918,66.8101,66.7553,66.7918,15157.5
2023-02-07 12:15:00,73.23,73.23,73.14,73.18,20595.0,66.8101,66.8101,66.7279,66.7644,20595.0
2023-02-07 12:20:00,73.17,73.17,72.99,73.04,13300.5,66.7553,66.7553,66.5911,66.6367,13300.5
2023-02-07 12:25:00,73.04,73.11,73.03,73.1,11901.0,66.6367,66.7006,66.6276,66.6914,11901.0
2023-02-07 12:30:00,73.07,73.08,72.98,73.04,12132.0,66.6641,66.6732,66.582,66.6367,12132.0
2023-02-07 12:35:00,73.07,73.07,72.93,73.01,19752.0,66.6641,66.6641,66.5364,66.6093,19752.0
2023-02-07 12:40:00,73.01,73.22,73.01,73.11,23328.0,66.6093,66.8009,66.6093,66.7006,23328.0
2023-02-07 12:45:00,73.14,73.48,73.13,73.45,16759.5,66.7279,67.0381,66.7188,67.0108,16759.5
2023-02-07 12:50:00,73.46,73.65,73.39,73.53,10447.5,67.0199,67.1932,66.956,67.0837,10447.5
2023-02-07 12:55:00,73.55,73.62,73.54,73.61,51913.5,67.102,67.1659,67.0929,67.1567,51913.5
2023-02-07 13:00:00,73.63,73.75,73.57,73.61,21132.0,67.175,67.2845,67.1202,67.1567,21132.0
2023-02-07 13:05:00,73.57,73.65,73.53,73.55,14035.5,67.1202,67.1932,67.0837,67.102,14035.5
2023-02-07 13:10:00,73.59,73.6,73.41,73.41,15342.0,67.1385,67.1476,66.9743,66.9743,15342.0
2023-02-07 13:15:00,73.41,73.41,73.21,73.33,13998.0,66.9743,66.9743,66.7918,66.9013,13998.0
2023-02-07 13:20:00,73.35,73.35,73.07,73.08,5235.0,66.9195,66.9195,66.6641,66.6732,5235.0
2023-02-07 13:25:00,73.1,73.12,73.01,73.01,48592.5,66.6914,66.7097,66.6093,66.6093,48592.5
2023-02-07 13:30:00,72.89,72.89,72.55,72.55,8439.0,66.4999,66.4999,66.1897,66.1897,8439.0
2023-02-07 13:35:00,72.53,72.78,72.53,72.73,21348.0,66.1714,66.3995,66.1714,66.3539,21348.0
2023-02-07 13:40:00,72.79,72.89,72.7,72.73,11892.0,66.4086,66.4999,66.3265,66.3539,11892.0
2023-02-07 13:45:00,72.72,72.74,72.65,72.68,21262.5,66.3448,66.363,66.2809,66.3083,21262.5
2023-02-07 13:50:00,72.68,72.78,72.67,72.76,7200.0,66.3083,66.3995,66.2991,66.3813,7200.0
2023-02-07 13:55:00,72.77,72.8,72.72,72.78,7831.5,66.3904,66.4177,66.3448,66.3995,7831.5
2023-02-07 14:00:00,72.79,72.95,72.79,72.94,7930.5,66.4086,66.5546,66.4086,66.5455,7930.5
2023-02-07 14:05:00,72.93,73.17,72.93,73.15,10090.5,66.5364,66.7553,66.5364,66.7371,10090.5
2023-02-07 14:10:00,73.18,73.29,73.18,73.29,8790.0,66.7644,66.8648,66.7644,66.8648,8790.0
2023-02-07 14:15:00,73.31,73.37,73.3,73.35,4128.0,66.883,66.9378,66.8739,66.9195,4128.0
2023-02-07 14:20:00,73.33,73.43,73.28,73.39,6360.0,66.9013,66.9925,66.8557,66.956,6360.0
2023-02-07 14:25:00,73.43,73.49,73.39,73.45,5400.0,66.9925,67.0473,66.956,67.0108,5400.0
2023-02-07 14:30:00,73.41,73.6,73.41,73.57,8422.5,66.9743,67.1476,66.9743,67.1202,8422.5
2023-02-07 14:35:00,73.53,73.57,73.5,73.53,7821.0,67.0837,67.1202,67.0564,67.0837,7821.0
2023-02-07 14:40:00,73.49,73.63,73.49,73.57,10815.0,67.0473,67.175,67.0473,67.1202,10815.0
2023-02-07 14:45:00,73.57,73.61,73.56,73.57,7248.0,67.1202,67.1567,67.1111,67.1202,7248.0
2023-02-07 14:50:00,73.56,73.65,73.55,73.65,8613.0,67.1111,67.1932,67.102,67.1932,8613.0
2023-02-07 14:55:00,73.63,73.72,73.63,73.72,12867.0,67.175,67.2571,67.175,67.2571,12867.0
2023-02-07 15:00:00,73.73,73.88,73.6,73.6,33999.0,67.2662,67.4031,67.1476,67.1476,33999.0
2023-02-07 15:05:00,73.61,73.64,73.49,73.49,4860.0,67.1567,67.1841,67.0473,67.0473,4860.0
2023-02-07 15:10:00,73.49,73.53,73.47,73.47,7795.5,67.0473,67.0837,67.029,67.029,7795.5
2023-02-07 15:15:00,73.51,73.54,73.41,73.41,7936.5,67.0655,67.0929,66.9743,66.9743,7936.5
2023-02-07 15:20:00,73.41,73.48,73.37,73.41,11665.5,66.9743,67.0381,66.9378,66.9743,11665.5
2023-02-07 15:25:00,73.39,73.55,73.36,73.54,11302.5,66.956,67.102,66.9287,67.0929,11302.5
2023-02-07 15:30:00,73.53,73.56,73.49,73.49,15481.5,67.0837,67.1111,67.0473,67.0473,15481.5
2023-02-07 15:35:00,73.48,73.49,73.34,73.49,14352.0,67.0381,67.0473,66.9104,67.0473,14352.0
2023-02-07 15:40:00,73.5,73.53,73.49,73.5,25530.0,67.0564,67.0837,67.0473,67.0564,25530.0
2023-02-07 15:45:00,73.5,73.58,73.47,73.55,25849.5,67.0564,67.1294,67.029,67.102,25849.5
2023-02-07 15:50:00,73.57,73.75,73.55,73.66,43825.5,67.1202,67.2845,67.102,67.2024,43825.5
2023-02-07 15:55:00,73.63,73.68,73.45,73.52,116896.5,67.175,67.2206,67.0108,67.0746,116896.5
2023-02-08 09:30:00,73.46,73.8,72.76,72.94,58054.0,67.0199,67.3301,66.3813,66.5455,58054.0
2023-02-08 09:35:00,72.96,73.2,72.77,73.09,25767.0,66.5637,66.7827,66.3904,66.6823,25767.0
2023-02-08 09:40:00,73.22,73.22,72.78,72.9,22056.0,66.8009,66.8009,66.3995,66.509,22056.0
2023-02-08 09:45:00,72.86,73.11,72.62,72.86,24496.0,66.4725,66.7006,66.2535,66.4725,24496.0
2023-02-08 09:50:00,72.83,72.83,72.37,72.41,34285.0,66.4451,66.4451,66.0254,66.0619,34285.0
2023-02-08 09:55:00,72.48,72.81,72.38,72.75,43044.0,66.1258,66.4269,66.0346,66.3721,43044.0
2023-02-08 10:00:00,72.71,72.81,72.59,72.7,24124.0,66.3356,66.4269,66.2262,66.3265,24124.0
2023-02-08 10:05:00,72.69,72.69,72.21,72.28,27670.0,66.3174,66.3174,65.8795,65.9433,27670.0
2023-02-08 10:10:00,72.26,72.34,72.1,72.18,23914.0,65.9251,65.9981,65.7791,65.8521,23914.0
2023-02-08 10:15:00,72.19,72.28,72.08,72.28,12622.0,65.8612,65.9433,65.7609,65.9433,12622.0
2023-02-08 10:20:00,72.24,72.27,72.11,72.17,15628.0,65.9068,65.9342,65.7882,65.843,15628.0
2023-02-08 10:25:00,72.15,72.44,72.1,72.4,26653.0,65.8247,66.0893,65.7791,66.0528,26653.0
2023-02-08 10:30:00,72.39,72.42,72.23,72.39,34310.0,66.0437,66.0711,65.8977,66.0437,34310.0
2023-02-08 10:35:00,72.39,72.4,72.05,72.27,26938.0,66.0437,66.0528,65.7335,65.9342,26938.0
2023-02-08 10:40:00,72.28,72.29,72.08,72.09,13681.0,65.9433,65.9525,65.7609,65.77,13681.0
2023-02-08 10:45:00,72.06,72.19,71.93,72.09,21699.0,65.7426,65.8612,65.624,65.77,21699.0
2023-02-08 10:50:00,72.1,72.15,72.02,72.08,24398.0,65.7791,65.8247,65.7061,65.7609,24398.0
2023-02-08 10:55:00,72.08,72.3,72.05,72.3,13545.0,65.7609,65.9616,65.7335,65.9616,13545.0
2023-02-08 11:00:00,72.28,72.44,72.23,72.44,42268.0,65.9433,66.0893,65.8977,66.0893,42268.0
2023-02-08 11:05:00,72.42,72.58,72.34,72.47,19415.0,66.0711,66.217,65.9981,66.1167,19415.0
2023-02-08 11:10:00,72.47,72.56,72.41,72.54,10580.0,66.1167,66.1988,66.0619,66.1805,10580.0
2023-02-08 11:15:00,72.57,72.57,72.32,72.35,119549.0,66.2079,66.2079,65.9798,66.0072,119549.0
2023-02-08 11:20:00,72.34,72.35,72.0,72.02,13745.0,65.9981,66.0072,65.6879,65.7061,13745.0
2023-02-08 11:25:00,72.07,72.23,72.0,72.17,16861.0,65.7517,65.8977,65.6879,65.843,16861.0
2023-02-08 11:30:00,72.14,72.16,72.0,72.02,12409.0,65.8156,65.8339,65.6879,65.7061,12409.0
2023-02-08 11:35:00,72.03,72.05,71.98,72.03,21948.0,65.7153,65.7335,65.6696,65.7153,21948.0
2023-02-08 11:40:00,72.01,72.06,71.99,72.05,12430.0,65.697,65.7426,65.6788,65.7335,12430.0
2023-02-08 11:45:00,72.06,72.11,71.99,71.99,12359.0,65.7426,65.7882,65.6788,65.6788,12359.0
2023-02-08 11:50:00,72.0,72.16,71.99,72.09,12958.0,65.6879,65.8339,65.6788,65.77,12958.0
2023-02-08 11:55:00,72.1,72.17,72.1,72.15,8904.0,65.7791,65.843,65.7791,65.8247,8904.0
2023-02-08 12:00:00,72.12,72.13,72.06,72.07,8189.0,65.7974,65.8065,65.7426,65.7517,8189.0
2023-02-08 12:05:00,72.06,72.08,71.99,72.08,16738.0,65.7426,65.7609,65.6788,65.7609,16738.0
2023-02-08 12:10:00,72.09,72.19,72.08,72.08,9218.0,65.77,65.8612,65.7609,65.7609,9218.0
2023-02-08 12:15:00,72.06,72.1,72.0,72.08,11760.0,65.7426,65.7791,65.6879,65.7609,11760.0
2023-02-08 12:20:00,72.09,72.15,72.08,72.13,8217.0,65.77,65.8247,65.7609,65.8065,8217.0
2023-02-08 12:25:00,72.12,72.24,72.1,72.2,7466.0,65.7974,65.9068,65.7791,65.8703,7466.0
2023-02-08 12:30:00,72.2,72.25,72.12,72.12,6643.0,65.8703,65.916,65.7974,65.7974,6643.0
2023-02-08 12:35:00,72.13,72.14,72.0,72.03,14116.0,65.8065,65.8156,65.6879,65.7153,14116.0
2023-02-08 12:40:00,72.01,72.08,71.98,72.08,13031.0,65.697,65.7609,65.6696,65.7609,13031.0
2023-02-08 12:45:00,72.08,72.18,72.08,72.17,11022.0,65.7609,65.8521,65.7609,65.843,11022.0
2023-02-08 12:50:00,72.17,72.22,72.15,72.22,8832.0,65.843,65.8886,65.8247,65.8886,8832.0
2023-02-08 12:55:00,72.22,72.22,72.18,72.22,10857.0,65.8886,65.8886,65.8521,65.8886,10857.0
2023-02-08 13:00:00,72.22,72.35,72.22,72.29,9279.0,65.8886,66.0072,65.8886,65.9525,9279.0
2023-02-08 13:05:00,72.29,72.43,72.25,72.4,10359.0,65.9525,66.0802,65.916,66.0528,10359.0
2023-02-08 13:10:00,72.42,72.55,72.4,72.54,14845.0,66.0711,66.1897,66.0528,66.1805,14845.0
2023-02-08 13:15:00,72.53,72.66,72.51,72.52,12562.0,66.1714,66.29,66.1532,66.1623,12562.0
2023-02-08 13:20:00,72.53,72.55,72.38,72.47,11509.0,66.1714,66.1897,66.0346,66.1167,11509.0
2023-02-08 13:25:00,72.45,72.45,72.33,72.39,10336.0,66.0984,66.0984,65.989,66.0437,10336.0
2023-02-08 13:30:00,72.42,72.43,72.32,72.38,14032.0,66.0711,66.0802,65.9798,66.0346,14032.0
2023-02-08 13:35:00,72.38,72.52,72.37,72.37,18881.0,66.0346,66.1623,66.0254,66.0254,18881.0
2023-02-08 13:40:00,72.4,72.52,72.37,72.38,15854.0,66.0528,66.1623,66.0254,66.0346,15854.0
2023-02-08 13:45:00,72.35,72.37,72.22,72.23,9425.0,66.0072,66.0254,65.8886,65.8977,9425.0
2023-02-08 13:50:00,72.26,72.3,72.21,72.25,9550.0,65.9251,65.9616,65.8795,65.916,9550.0
2023-02-08 13:55:00,72.25,72.43,72.25,72.29,16864.0,65.916,66.0802,65.916,65.9525,16864.0
2023-02-08 14:00:00,72.3,72.35,72.19,72.32,11366.0,65.9616,66.0072,65.8612,65.9798,11366.0
2023-02-08 14:05:00,72.3,72.31,72.22,72.25,13242.0,65.9616,65.9707,65.8886,65.916,13242.0
2023-02-08 14:10:00,72.26,72.31,72.24,72.26,3745.0,65.9251,65.9707,65.9068,65.9251,3745.0
2023-02-08 14:15:00,72.25,72.34,72.24,72.3,7743.0,65.916,65.9981,65.9068,65.9616,7743.0
2023-02-08 14:20:00,72.3,72.3,72.12,72.15,6876.0,65.9616,65.9616,65.7974,65.8247,6876.0
2023-02-08 14:25:00,72.14,72.17,72.07,72.1,10659.0,65.8156,65.843,65.7517,65.7791,10659.0
2023-02-08 14:30:00,72.12,72.13,72.02,72.06,9059.0,65.7974,65.8065,65.7061,65.7426,9059.0
2023-02-08 14:35:00,72.07,72.09,72.03,72.07,6695.0,65.7517,65.77,65.7153,65.7517,6695.0
2023-02-08 14:40:00,72.09,72.13,71.99,72.08,13571.0,65.77,65.8065,65.6788,65.7609,13571.0
2023-02-08 14:45:00,72.05,72.05,71.98,72.0,9724.0,65.7335,65.7335,65.6696,65.6879,9724.0
2023-02-08 14:50:00,71.98,72.02,71.91,71.93,9923.0,65.6696,65.7061,65.6058,65.624,9923.0
2023-02-08 14:55:00,71.92,72.11,71.92,72.08,10304.0,65.6149,65.7882,65.6149,65.7609,10304.0
2023-02-08 15:00:00,72.07,72.17,72.06,72.11,11777.0,65.7517,65.843,65.7426,65.7882,11777.0
2023-02-08 15:05:00,72.11,72.13,72.05,72.11,14471.0,65.7882,65.8065,65.7335,65.7882,14471.0
2023-02-08 15:10:00,72.1,72.11,71.95,71.95,13326.0,65.7791,65.7882,65.6423,65.6423,13326.0
2023-02-08 15:15:00,71.97,72.07,71.93,71.94,18004.0,65.6605,65.7517,65.624,65.6331,18004.0
2023-02-08 15:20:00,71.94,72.06,71.94,72.06,18419.0,65.6331,65.7426,65.6331,65.7426,18419.0
2023-02-08 15:25:00,72.06,72.17,72.06,72.1,17620.0,65.7426,65.843,65.7426,65.7791,17620.0
2023-02-08 15:30:00,72.1,72.17,72.0,72.0,26635.0,65.7791,65.843,65.6879,65.6879,26635.0
2023-02-08 15:35:00,72.02,72.24,72.01,72.14,27054.0,65.7061,65.9068,65.697,65.8156,27054.0
2023-02-08 15:40:00,72.14,72.14,72.01,72.01,22359.0,65.8156,65.8156,65.697,65.697,22359.0
2023-02-08 15:45:00,72.01,72.03,71.91,71.96,41228.0,65.697,65.7153,65.6058,65.6514,41228.0
2023-02-08 15:50:00,71.97,72.17,71.94,72.1,83020.0,65.6605,65.843,65.6331,65.7791,83020.0
2023-02-08 15:55:00,72.09,72.09,71.91,71.96,247727.0,65.77,65.77,65.6058,65.6514,247727.0
2023-02-09 09:30:00,73.39,74.05,73.23,73.32,89922.0,66.956,67.5582,66.8101,66.8922,89922.0
2023-02-09 09:35:00,73.39,73.5,73.03,73.33,17780.0,66.956,67.0564,66.6276,66.9013,17780.0
2023-02-09 09:40:00,73.31,73.89,73.26,73.85,42826.0,66.883,67.4122,66.8374,67.3757,42826.0
2023-02-09 09:45:00,73.81,73.96,73.56,73.87,30218.0,67.3392,67.4761,67.1111,67.3939,30218.0
2023-02-09 09:50:00,73.89,73.94,73.55,73.6,22593.0,67.4122,67.4578,67.102,67.1476,22593.0
2023-02-09 09:55:00,73.58,73.76,73.44,73.48,51256.0,67.1294,67.2936,67.0016,67.0381,51256.0
2023-02-09 10:00:00,73.48,73.88,73.48,73.78,14901.0,67.0381,67.4031,67.0381,67.3118,14901.0
2023-02-09 10:05:00,73.77,73.97,73.7,73.81,30331.0,67.3027,67.4852,67.2388,67.3392,30331.0
2023-02-09 10:10:00,73.79,73.88,73.72,73.86,23214.0,67.321,67.4031,67.2571,67.3848,23214.0
2023-02-09 10:15:00,73.89,74.03,73.86,74.0,33864.0,67.4122,67.5399,67.3848,67.5125,33864.0
2023-02-09 10:20:00,74.0,74.03,73.93,74.0,21801.0,67.5125,67.5399,67.4487,67.5125,21801.0
2023-02-09 10:25:00,73.99,74.01,73.88,74.0,20879.0,67.5034,67.5217,67.4031,67.5125,20879.0
2023-02-09 10:30:00,73.98,74.13,73.94,74.03,35716.0,67.4943,67.6311,67.4578,67.5399,35716.0
2023-02-09 10:35:00,74.01,74.1,73.94,74.04,16426.0,67.5217,67.6038,67.4578,67.549,16426.0
2023-02-09 10:40:00,74.01,74.07,73.87,73.89,13208.0,67.5217,67.5764,67.3939,67.4122,13208.0
2023-02-09 10:45:00,73.91,74.02,73.87,73.98,14154.0,67.4304,67.5308,67.3939,67.4943,14154.0
2023-02-09 10:50:00,74.0,74.18,73.95,74.06,36006.0,67.5125,67.6768,67.4669,67.5673,36006.0
2023-02-09 10:55:00,74.09,74.3,74.06,74.29,35076.0,67.5947,67.7862,67.5673,67.7771,35076.0
2023-02-09 11:00:00,74.29,74.48,73.87,73.92,55642.0,67.7771,67.9505,67.3939,67.4396,55642.0
2023-02-09 11:05:00,73.97,74.21,73.91,74.12,24281.0,67.4852,67.7041,67.4304,67.622,24281.0
2023-02-09 11:10:00,74.11,74.15,73.98,74.08,19080.0,67.6129,67.6494,67.4943,67.5855,19080.0
2023-02-09 11:15:00,74.09,74.15,73.96,74.08,15458.0,67.5947,67.6494,67.4761,67.5855,15458.0
2023-02-09 11:20:00,74.09,74.11,73.92,73.94,18830.0,67.5947,67.6129,67.4396,67.4578,18830.0
2023-02-09 11:25:00,73.95,73.95,73.86,73.9,12276.0,67.4669,67.4669,67.3848,67.4213,12276.0
2023-02-09 11:30:00,73.88,73.92,73.84,73.89,13456.0,67.4031,67.4396,67.3666,67.4122,13456.0
2023-02-09 11:35:00,73.92,73.97,73.8,73.96,10141.0,67.4396,67.4852,67.3301,67.4761,10141.0
2023-02-09 11:40:00,73.97,73.97,73.89,73.91,8586.0,67.4852,67.4852,67.4122,67.4304,8586.0
2023-02-09 11:45:00,73.92,73.92,73.81,73.9,8171.0,67.4396,67.4396,67.3392,67.4213,8171.0
2023-02-09 11:50:00,73.91,73.91,73.78,73.78,9086.0,67.4304,67.4304,67.3118,67.3118,9086.0
2023-02-09 11:55:00,73.78,73.8,73.63,73.78,17815.0,67.3118,67.3301,67.175,67.3118,17815.0
2023-02-09 12:00:00,73.8,73.8,73.71,73.73,6011.0,67.3301,67.3301,67.248,67.2662,6011.0
2023-02-09 12:05:00,73.72,73.79,73.67,73.72,16692.0,67.2571,67.321,67.2115,67.2571,16692.0
2023-02-09 12:10:00,73.75,73.84,73.7,73.82,6371.0,67.2845,67.3666,67.2388,67.3483,6371.0
2023-02-09 12:15:00,73.83,73.84,73.67,73.78,8259.0,67.3574,67.3666,67.2115,67.3118,8259.0
2023-02-09 12:20:00,73.8,73.91,73.8,73.83,9927.0,67.3301,67.4304,67.3301,67.3574,9927.0
2023-02-09 12:25:00,73.84,73.87,73.66,73.66,13533.0,67.3666,67.3939,67.2024,67.2024,13533.0
2023-02-09 12:30:00,73.64,73.68,73.44,73.49,10097.0,67.1841,67.2206,67.0016,67.0473,10097.0
2023-02-09 12:35:00,73.51,73.55,73.39,73.44,14942.0,67.0655,67.102,66.956,67.0016,14942.0
2023-02-09 12:40:00,73.43,73.53,73.4,73.41,13939.0,66.9925,67.0837,66.9651,66.9743,13939.0
2023-02-09 12:45:00,73.4,73.44,73.29,73.31,9540.0,66.9651,67.0016,66.8648,66.883,9540.0
2023-02-09 12:50:00,73.33,73.43,73.32,73.43,14132.0,66.9013,66.9925,66.8922,66.9925,14132.0
2023-02-09 12:55:00,73.41,73.47,73.4,73.42,7159.0,66.9743,67.029,66.9651,66.9834,7159.0
2023-02-09 13:00:00,73.42,73.53,73.36,73.42,12170.0,66.9834,67.0837,66.9287,66.9834,12170.0
2023-02-09 13:05:00,73.43,73.54,73.42,73.47,16084.0,66.9925,67.0929,66.9834,67.029,16084.0
2023-02-09 13:10:00,73.5,73.53,73.24,73.28,27754.0,67.0564,67.0837,66.8192,66.8557,27754.0
2023-02-09 13:15:00,73.32,73.41,73.21,73.39,12067.0,66.8922,66.9743,66.7918,66.956,12067.0
2023-02-09 13:20:00,73.4,73.4,73.18,73.24,19353.0,66.9651,66.9651,66.7644,66.8192,19353.0
2023-02-09 13:25:00,73.26,73.36,73.2,73.2,11433.0,66.8374,66.9287,66.7827,66.7827,11433.0
2023-02-09 13:30:00,73.19,73.28,73.14,73.26,12590.0,66.7736,66.8557,66.7279,66.8374,12590.0
2023-02-09 13:35:00,73.23,73.24,73.06,73.08,11426.0,66.8101,66.8192,66.655,66.6732,11426.0
2023-02-09 13:40:00,73.07,73.14,72.99,73.14,21515.0,66.6641,66.7279,66.5911,66.7279,21515.0
2023-02-09 13:45:00,73.16,73.2,73.13,73.2,13751.0,66.7462,66.7827,66.7188,66.7827,13751.0
2023-02-09 13:50:00,73.22,73.3,73.16,73.25,12142.0,66.8009,66.8739,66.7462,66.8283,12142.0
2023-02-09 13:55:00,73.26,73.26,73.12,73.14,11111.0,66.8374,66.8374,66.7097,66.7279,11111.0
2023-02-09 14:00:00,73.16,73.22,72.94,72.95,17648.0,66.7462,66.8009,66.5455,66.5546,17648.0
2023-02-09 14:05:00,72.95,73.2,72.9,73.16,13284.0,66.5546,66.7827,66.509,66.7462,13284.0
2023-02-09 14:10:00,73.15,73.15,73.01,73.09,14453.0,66.7371,66.7371,66.6093,66.6823,14453.0
2023-02-09 14:15:00,73.11,73.11,72.89,72.94,11974.0,66.7006,66.7006,66.4999,66.5455,11974.0
2023-02-09 14:20:00,72.92,72.98,72.88,72.9,14051.0,66.5272,66.582,66.4907,66.509,14051.0
2023-02-09 14:25:00,72.91,72.91,72.79,72.83,10135.0,66.5181,66.5181,66.4086,66.4451,10135.0
2023-02-09 14:30:00,72.83,72.94,72.78,72.84,9347.0,66.4451,66.5455,66.3995,66.4542,9347.0
2023-02-09 14:35:00,72.81,72.87,72.8,72.85,10696.0,66.4269,66.4816,66.4177,66.4634,10696.0
2023-02-09 14:40:00,72.85,72.88,72.79,72.83,9124.0,66.4634,66.4907,66.4086,66.4451,9124.0
2023-02-09 14:45:00,72.81,72.87,72.74,72.87,11071.0,66.4269,66.4816,66.363,66.4816,11071.0
2023-02-09 14:50:00,72.86,72.88,72.79,72.83,9219.0,66.4725,66.4907,66.4086,66.4451,9219.0
2023-02-09 14:55:00,72.84,72.91,72.8,72.86,10905.0,66.4542,66.5181,66.4177,66.4725,10905.0
2023-02-09 15:00:00,72.86,72.87,72.67,72.7,13277.0,66.4725,66.4816,66.2991,66.3265,13277.0
2023-02-09 15:05:00,72.7,72.8,72.69,72.79,13602.0,66.3265,66.4177,66.3174,66.4086,13602.0
2023-02-09 15:10:00,72.79,72.8,72.72,72.77,11938.0,66.4086,66.4177,66.3448,66.3904,11938.0
2023-02-09 15:15:00,72.78,72.83,72.7,72.73,17393.0,66.3995,66.4451,66.3265,66.3539,17393.0
2023-02-09 15:20:00,72.72,72.81,72.71,72.74,14263.0,66.3448,66.4269,66.3356,66.363,14263.0
2023-02-09 15:25:00,72.74,72.94,72.74,72.92,26280.0,66.363,66.5455,66.363,66.5272,26280.0
2023-02-09 15:30:00,72.92,72.93,72.82,72.86,38465.0,66.5272,66.5364,66.436,66.4725,38465.0
2023-02-09 15:35:00,72.87,73.12,72.87,73.12,36046.0,66.4816,66.7097,66.4816,66.7097,36046.0
2023-02-09 15:40:00,73.13,73.21,72.95,73.18,45160.0,66.7188,66.7918,66.5546,66.7644,45160.0
2023-02-09 15:45:00,73.17,73.19,73.08,73.18,45829.0,66.7553,66.7736,66.6732,66.7644,45829.0
2023-02-09 15:50:00,73.19,73.27,72.97,72.99,118429.0,66.7736,66.8465,66.5728,66.5911,118429.0
2023-02-09 15:55:00,72.99,73.04,72.93,73.02,207242.0,66.5911,66.6367,66.5364,66.6185,207242.0
2023-02-10 09:30:00,74.17,74.39,73.16,73.25,73521.0,67.6676,67.8684,66.7462,66.8283,73521.0
2023-02-10 09:35:00,73.23,73.25,72.96,72.98,16695.0,66.8101,66.8283,66.5637,66.582,16695.0
2023-02-10 09:40:00,72.98,73.16,72.97,73.08,22355.0,66.582,66.7462,66.5728,66.6732,22355.0
2023-02-10 09:45:00,73.08,73.18,72.98,73.11,21602.0,66.6732,66.7644,66.582,66.7006,21602.0
2023-02-10 09:50:00,73.09,73.12,72.98,73.06,24256.0,66.6823,66.7097,66.582,66.655,24256.0
2023-02-10 09:55:00,73.04,73.06,72.9,73.06,9697.0,66.6367,66.655,66.509,66.655,9697.0
2023-02-10 10:00:00,73.08,73.13,72.94,73.04,17929.0,66.6732,66.7188,66.5455,66.6367,17929.0
2023-02-10 10:05:00,73.05,73.13,72.93,73.0,12758.0,66.6458,66.7188,66.5364,66.6002,12758.0
2023-02-10 10:10:00,73.05,73.18,73.02,73.03,14572.0,66.6458,66.7644,66.6185,66.6276,14572.0
2023-02-10 10:15:00,73.03,73.14,72.97,73.06,14437.0,66.6276,66.7279,66.5728,66.655,14437.0
2023-02-10 10:20:00,73.06,73.13,72.99,73.12,9524.0,66.655,66.7188,66.5911,66.7097,9524.0
2023-02-10 10:25:00,73.15,73.16,73.0,73.06,9921.0,66.7371,66.7462,66.6002,66.655,9921.0
2023-02-10 10:30:00,73.05,73.05,72.94,72.94,26807.0,66.6458,66.6458,66.5455,66.5455,26807.0
2023-02-10 10:35:00,72.95,72.96,72.68,72.88,39827.0,66.5546,66.5637,66.3083,66.4907,39827.0
2023-02-10 10:40:00,72.86,72.9,72.78,72.83,15515.0,66.4725,66.509,66.3995,66.4451,15515.0
2023-02-10 10:45:00,72.82,72.83,72.74,72.76,28555.0,66.436,66.4451,66.363,66.3813,28555.0
2023-02-10 10:50:00,72.75,72.75,72.53,72.62,18370.0,66.3721,66.3721,66.1714,66.2535,18370.0
2023-02-10 10:55:00,72.61,72.63,72.44,72.5,36353.0,66.2444,66.2627,66.0893,66.144,36353.0
2023-02-10 11:00:00,72.48,72.78,72.46,72.74,10387.0,66.1258,66.3995,66.1076,66.363,10387.0
2023-02-10 11:05:00,72.78,72.84,72.74,72.8,14642.0,66.3995,66.4542,66.363,66.4177,14642.0
2023-02-10 11:10:00,72.8,72.82,72.62,72.66,15523.0,66.4177,66.436,66.2535,66.29,15523.0
2023-02-10 11:15:00,72.66,72.78,72.65,72.78,5770.0,66.29,66.3995,66.2809,66.3995,5770.0
2023-02-10 11:20:00,72.78,72.82,72.73,72.74,6325.0,66.3995,66.436,66.3539,66.363,6325.0
2023-02-10 11:25:00,72.72,72.75,72.68,72.75,5881.0,66.3448,66.3721,66.3083,66.3721,5881.0
2023-02-10 11:30:00,72.75,72.75,72.66,72.69,6076.0,66.3721,66.3721,66.29,66.3174,6076.0
2023-02-10 11:35:00,72.69,72.78,72.69,72.77,7815.0,66.3174,66.3995,66.3174,66.3904,7815.0
2023-02-10 11:40:00,72.77,72.82,72.72,72.73,6718.0,66.3904,66.436,66.3448,66.3539,6718.0
2023-02-10 11:45:00,72.73,72.73,72.64,72.69,6564.0,66.3539,66.3539,66.2718,66.3174,6564.0
2023-02-10 11:50:00,72.71,72.81,72.71,72.78,7661.0,66.3356,66.4269,66.3356,66.3995,7661.0
2023-02-10 11:55:00,72.8,72.81,72.72,72.77,5752.0,66.4177,66.4269,66.3448,66.3904,5752.0
2023-02-10 12:00:00,72.76,72.82,72.69,72.71,4452.0,66.3813,66.436,66.3174,66.3356,4452.0
2023-02-10 12:05:00,72.72,72.79,72.71,72.76,5787.0,66.3448,66.4086,66.3356,66.3813,5787.0
2023-02-10 12:10:00,72.8,72.81,72.64,72.67,5160.0,66.4177,66.4269,66.2718,66.2991,5160.0
2023-02-10 12:15:00,72.67,72.73,72.66,72.72,10137.0,66.2991,66.3539,66.29,66.3448,10137.0
2023-02-10 12:20:00,72.71,72.74,72.59,72.59,6456.0,66.3356,66.363,66.2262,66.2262,6456.0
2023-02-10 12:25:00,72.6,72.67,72.59,72.67,6935.0,66.2353,66.2991,66.2262,66.2991,6935.0
2023-02-10 12:30:00,72.67,72.78,72.67,72.78,6510.0,66.2991,66.3995,66.2991,66.3995,6510.0
2023-02-10 12:35:00,72.78,72.78,72.72,72.76,9674.0,66.3995,66.3995,66.3448,66.3813,9674.0
2023-02-10 12:40:00,72.75,72.82,72.75,72.78,6308.0,66.3721,66.436,66.3721,66.3995,6308.0
2023-02-10 12:45:00,72.79,72.81,72.76,72.76,7769.0,66.4086,66.4269,66.3813,66.3813,7769.0
2023-02-10 12:50:00,72.77,72.81,72.74,72.74,6285.0,66.3904,66.4269,66.363,66.363,6285.0
2023-02-10 12:55:00,72.76,72.94,72.75,72.93,10571.0,66.3813,66.5455,66.3721,66.5364,10571.0
2023-02-10 13:00:00,72.94,72.96,72.88,72.89,5191.0,66.5455,66.5637,66.4907,66.4999,5191.0
2023-02-10 13:05:00,72.89,72.92,72.87,72.87,4109.0,66.4999,66.5272,66.4816,66.4816,4109.0
2023-02-10 13:10:00,72.85,72.91,72.84,72.87,6841.0,66.4634,66.5181,66.4542,66.4816,6841.0
2023-02-10 13:15:00,72.88,72.91,72.87,72.91,5961.0,66.4907,66.5181,66.4816,66.5181,5961.0
2023-02-10 13:20:00,72.92,73.03,72.91,73.01,9969.0,66.5272,66.6276,66.5181,66.6093,9969.0
2023-02-10 13:25:00,73.0,73.05,72.95,72.95,5718.0,66.6002,66.6458,66.5546,66.5546,5718.0
2023-02-10 13:30:00,72.94,72.94,72.81,72.84,11801.0,66.5455,66.5455,66.4269,66.4542,11801.0
2023-02-10 13:35:00,72.83,72.93,72.83,72.93,6548.0,66.4451,66.5364,66.4451,66.5364,6548.0
2023-02-10 13:40:00,72.91,72.92,72.83,72.83,8017.0,66.5181,66.5272,66.4451,66.4451,8017.0
2023-02-10 13:45:00,72.83,72.92,72.82,72.92,8243.0,66.4451,66.5272,66.436,66.5272,8243.0
2023-02-10 13:50:00,72.9,72.91,72.82,72.9,5383.0,66.509,66.5181,66.436,66.509,5383.0
2023-02-10 13:55:00,72.89,72.91,72.86,72.87,5928.0,66.4999,66.5181,66.4725,66.4816,5928.0
2023-02-10 14:00:00,72.87,72.9,72.75,72.77,8192.0,66.4816,66.509,66.3721,66.3904,8192.0
2023-02-10 14:05:00,72.77,72.82,72.77,72.81,7908.0,66.3904,66.436,66.3904,66.4269,7908.0
2023-02-10 14:10:00,72.82,72.87,72.8,72.84,10177.0,66.436,66.4816,66.4177,66.4542,10177.0
2023-02-10 14:15:00,72.85,72.89,72.84,72.87,8244.0,66.4634,66.4999,66.4542,66.4816,8244.0
2023-02-10 14:20:00,72.87,72.88,72.81,72.83,8464.0,66.4816,66.4907,66.4269,66.4451,8464.0
2023-02-10 14:25:00,72.83,72.84,72.77,72.8,9914.0,66.4451,66.4542,66.3904,66.4177,9914.0
2023-02-10 14:30:00,72.79,72.9,72.78,72.89,10564.0,66.4086,66.509,66.3995,66.4999,10564.0
2023-02-10 14:35:00,72.89,72.89,72.79,72.79,7676.0,66.4999,66.4999,66.4086,66.4086,7676.0
2023-02-10 14:40:00,72.79,72.83,72.77,72.83,7948.0,66.4086,66.4451,66.3904,66.4451,7948.0
2023-02-10 14:45:00,72.84,72.84,72.79,72.82,9414.0,66.4542,66.4542,66.4086,66.436,9414.0
2023-02-10 14:50:00,72.82,72.93,72.82,72.93,8686.0,66.436,66.5364,66.436,66.5364,8686.0
2023-02-10 14:55:00,72.93,72.98,72.86,72.9,24016.0,66.5364,66.582,66.4725,66.509,24016.0
2023-02-10 15:00:00,72.91,72.99,72.87,72.88,8993.0,66.5181,66.5911,66.4816,66.4907,8993.0
2023-02-10 15:05:00,72.89,72.97,72.89,72.92,8984.0,66.4999,66.5728,66.4999,66.5272,8984.0
2023-02-10 15:10:00,72.91,72.97,72.87,72.9,18451.0,66.5181,66.5728,66.4816,66.509,18451.0
2023-02-10 15:15:00,72.91,72.92,72.83,72.92,18448.0,66.5181,66.5272,66.4451,66.5272,18448.0
2023-02-10 15:20:00,72.92,72.92,72.84,72.84,9302.0,66.5272,66.5272,66.4542,66.4542,9302.0
2023-02-10 15:25:00,72.85,72.91,72.85,72.9,13169.0,66.4634,66.5181,66.4634,66.509,13169.0
2023-02-10 15:30:00,72.9,72.94,72.89,72.94,23301.0,66.509,66.5455,66.4999,66.5455,23301.0
2023-02-10 15:35:00,72.95,72.98,72.93,72.96,20209.0,66.5546,66.582,66.5364,66.5637,20209.0
2023-02-10 15:40:00,72.95,72.96,72.88,72.92,31039.0,66.5546,66.5637,66.4907,66.5272,31039.0
2023-02-10 15:45:00,72.91,73.13,72.91,73.12,33638.0,66.5181,66.7188,66.5181,66.7097,33638.0
2023-02-10 15:50:00,73.13,73.15,72.89,72.94,88507.0,66.7188,66.7371,66.4999,66.5455,88507.0
2023-02-10 15:55:00,72.95,73.02,72.89,72.99,152021.0,66.5546,66.6185,66.4999,66.5911,152021.0
2023-02-13 09:30:00,72.62,72.96,72.19,72.56,66893.0,66.4804,66.7917,66.0868,66.4255,66893.0
2023-02-13 09:35:00,72.6,72.65,72.52,72.55,7717.0,66.4621,66.5079,66.3889,66.4163,7717.0
2023-02-13 09:40:00,72.58,72.64,72.48,72.53,17336.0,66.4438,66.4987,66.3523,66.398,17336.0
2023-02-13 09:45:00,72.57,72.66,72.47,72.66,14033.0,66.4347,66.517,66.3431,66.517,14033.0
2023-02-13 09:50:00,72.67,72.68,72.52,72.58,4646.0,66.5262,66.5354,66.3889,66.4438,4646.0
2023-02-13 09:55:00,72.58,72.74,72.57,72.72,7614.0,66.4438,66.5903,66.4347,66.572,7614.0
2023-02-13 10:00:00,72.73,72.75,72.64,72.69,12756.0,66.5811,66.5994,66.4987,66.5445,12756.0
2023-02-13 10:05:00,72.67,72.67,72.57,72.63,13810.0,66.5262,66.5262,66.4347,66.4896,13810.0
2023-02-13 10:10:00,72.62,72.75,72.56,72.71,5915.0,66.4804,66.5994,66.4255,66.5628,5915.0
2023-02-13 10:15:00,72.7,72.73,72.64,72.67,6960.0,66.5537,66.5811,66.4987,66.5262,6960.0
2023-02-13 10:20:00,72.66,72.69,72.61,72.69,6714.0,66.517,66.5445,66.4713,66.5445,6714.0
2023-02-13 10:25:00,72.67,72.8,72.63,72.76,10892.0,66.5262,66.6452,66.4896,66.6086,10892.0
2023-02-13 10:30:00,72.81,72.89,72.78,72.85,4843.0,66.6544,66.7276,66.6269,66.691,4843.0
2023-02-13 10:35:00,72.84,72.95,72.8,72.91,9069.0,66.6818,66.7825,66.6452,66.7459,9069.0
2023-02-13 10:40:00,72.92,72.96,72.87,72.87,4926.0,66.7551,66.7917,66.7093,66.7093,4926.0
2023-02-13 10:45:00,72.86,72.93,72.83,72.92,6428.0,66.7001,66.7642,66.6727,66.7551,6428.0
2023-02-13 10:50:00,72.92,72.97,72.87,72.9,4288.0,66.7551,66.8008,66.7093,66.7368,4288.0
2023-02-13 10:55:00,72.9,72.94,72.87,72.9,4417.0,66.7368,66.7734,66.7093,66.7368,4417.0
2023-02-13 11:00:00,72.94,72.94,72.85,72.88,8426.0,66.7734,66.7734,66.691,66.7184,8426.0
2023-02-13 11:05:00,72.89,72.91,72.83,72.84,3813.0,66.7276,66.7459,66.6727,66.6818,3813.0
2023-02-13 11:10:00,72.86,72.9,72.85,72.89,5199.0,66.7001,66.7368,66.691,66.7276,5199.0
2023-02-13 11:15:00,72.89,72.89,72.85,72.87,2212.0,66.7276,66.7276,66.691,66.7093,2212.0
2023-02-13 11:20:00,72.87,72.88,72.79,72.8,5974.0,66.7093,66.7184,66.6361,66.6452,5974.0
2023-02-13 11:25:00,72.81,72.84,72.77,72.81,2909.0,66.6544,66.6818,66.6177,66.6544,2909.0
2023-02-13 11:30:00,72.81,72.83,72.72,72.73,6053.0,66.6544,66.6727,66.572,66.5811,6053.0
2023-02-13 11:35:00,72.73,72.74,72.7,72.7,3619.0,66.5811,66.5903,66.5537,66.5537,3619.0
2023-02-13 11:40:00,72.7,72.91,72.7,72.88,5300.0,66.5537,66.7459,66.5537,66.7184,5300.0
2023-02-13 11:45:00,72.88,72.92,72.87,72.89,6402.0,66.7184,66.7551,66.7093,66.7276,6402.0
2023-02-13 11:50:00,72.87,72.92,72.81,72.84,18137.0,66.7093,66.7551,66.6544,66.6818,18137.0
2023-02-13 11:55:00,72.85,72.98,72.85,72.97,16124.0,66.691,66.81,66.691,66.8008,16124.0
2023-02-13 12:00:00,72.98,72.98,72.93,72.95,2492.0,66.81,66.81,66.7642,66.7825,2492.0
2023-02-13 12:05:00,72.95,72.99,72.94,72.99,3462.0,66.7825,66.8191,66.7734,66.8191,3462.0
2023-02-13 12:10:00,72.99,72.99,72.89,72.89,8340.0,66.8191,66.8191,66.7276,66.7276,8340.0
2023-02-13 12:15:00,72.9,72.94,72.87,72.94,8208.0,66.7368,66.7734,66.7093,66.7734,8208.0
2023-02-13 12:20:00,72.93,73.08,72.93,73.08,4040.0,66.7642,66.9015,66.7642,66.9015,4040.0
2023-02-13 12:25:00,73.03,73.04,72.98,73.01,7020.0,66.8558,66.8649,66.81,66.8375,7020.0
2023-02-13 12:30:00,73.02,73.11,72.98,73.09,8937.0,66.8466,66.929,66.81,66.9107,8937.0
2023-02-13 12:35:00,73.09,73.1,73.02,73.04,8727.0,66.9107,66.9198,66.8466,66.8649,8727.0
2023-02-13 12:40:00,73.04,73.08,72.98,72.98,5242.0,66.8649,66.9015,66.81,66.81,5242.0
2023-02-13 12:45:00,72.98,73.12,72.98,73.07,25465.0,66.81,66.9382,66.81,66.8924,25465.0
2023-02-13 12:50:00,73.11,73.18,73.1,73.18,2282.0,66.929,66.9931,66.9198,66.9931,2282.0
2023-02-13 12:55:00,73.16,73.17,73.09,73.12,12462.0,66.9748,66.9839,66.9107,66.9382,12462.0
2023-02-13 13:00:00,73.13,73.17,73.12,73.12,3858.0,66.9473,66.9839,66.9382,66.9382,3858.0
2023-02-13 13:05:00,73.09,73.1,73.03,73.03,5959.0,66.9107,66.9198,66.8558,66.8558,5959.0
2023-02-13 13:10:00,73.03,73.05,73.01,73.05,3043.0,66.8558,66.8741,66.8375,66.8741,3043.0
2023-02-13 13:15:00,73.04,73.1,73.03,73.09,5081.0,66.8649,66.9198,66.8558,66.9107,5081.0
2023-02-13 13:20:00,73.09,73.09,72.99,73.0,6754.0,66.9107,66.9107,66.8191,66.8283,6754.0
2023-02-13 13:25:00,72.99,73.05,72.98,72.98,4382.0,66.8191,66.8741,66.81,66.81,4382.0
2023-02-13 13:30:00,72.98,73.05,72.98,73.03,3580.0,66.81,66.8741,66.81,66.8558,3580.0
2023-02-13 13:35:00,73.04,73.07,73.02,73.03,3572.0,66.8649,66.8924,66.8466,66.8558,3572.0
2023-02-13 13:40:00,73.03,73.04,73.0,73.02,7848.0,66.8558,66.8649,66.8283,66.8466,7848.0
2023-02-13 13:45:00,73.01,73.09,73.01,73.06,6193.0,66.8375,66.9107,66.8375,66.8832,6193.0
2023-02-13 13:50:00,73.05,73.07,73.0,73.07,7847.0,66.8741,66.8924,66.8283,66.8924,7847.0
2023-02-13 13:55:00,73.07,73.12,73.03,73.12,16505.0,66.8924,66.9382,66.8558,66.9382,16505.0
2023-02-13 14:00:00,73.13,73.14,73.09,73.09,5029.0,66.9473,66.9565,66.9107,66.9107,5029.0
2023-02-13 14:05:00,73.08,73.1,73.04,73.1,4422.0,66.9015,66.9198,66.8649,66.9198,4422.0
2023-02-13 14:10:00,73.1,73.1,73.05,73.07,5572.0,66.9198,66.9198,66.8741,66.8924,5572.0
2023-02-13 14:15:00,73.06,73.1,73.05,73.08,5753.0,66.8832,66.9198,66.8741,66.9015,5753.0
2023-02-13 14:20:00,73.1,73.11,73.07,73.1,11629.0,66.9198,66.929,66.8924,66.9198,11629.0
2023-02-13 14:25:00,73.1,73.11,73.04,73.09,8249.0,66.9198,66.929,66.8649,66.9107,8249.0
2023-02-13 14:30:00,73.1,73.13,73.03,73.04,13774.0,66.9198,66.9473,66.8558,66.8649,13774.0
2023-02-13 14:35:00,73.03,73.07,73.02,73.07,4783.0,66.8558,66.8924,66.8466,66.8924,4783.0
2023-02-13 14:40:00,73.05,73.08,73.02,73.05,6001.0,66.8741,66.9015,66.8466,66.8741,6001.0
2023-02-13 14:45:00,73.05,73.1,73.05,73.08,6585.0,66.8741,66.9198,66.8741,66.9015,6585.0
2023-02-13 14:50:00,73.07,73.1,73.02,73.02,8944.0,66.8924,66.9198,66.8466,66.8466,8944.0
2023-02-13 14:55:00,73.04,73.08,73.03,73.08,10076.0,66.8649,66.9015,66.8558,66.9015,10076.0
2023-02-13 15:00:00,73.07,73.1,73.06,73.06,10682.0,66.8924,66.9198,66.8832,66.8832,10682.0
2023-02-13 15:05:00,73.06,73.17,73.06,73.14,13115.0,66.8832,66.9839,66.8832,66.9565,13115.0
2023-02-13 15:10:00,73.14,73.14,73.07,73.12,10504.0,66.9565,66.9565,66.8924,66.9382,10504.0
2023-02-13 15:15:00,73.13,73.2,73.12,73.15,8554.0,66.9473,67.0114,66.9382,66.9656,8554.0
2023-02-13 15:20:00,73.16,73.22,73.15,73.22,6932.0,66.9748,67.0297,66.9656,67.0297,6932.0
2023-02-13 15:25:00,73.21,73.27,73.21,73.27,10101.0,67.0205,67.0755,67.0205,67.0755,10101.0
2023-02-13 15:30:00,73.27,73.3,73.18,73.21,16099.0,67.0755,67.1029,66.9931,67.0205,16099.0
2023-02-13 15:35:00,73.2,73.24,73.19,73.23,15304.0,67.0114,67.048,67.0022,67.0389,15304.0
2023-02-13 15:40:00,73.23,73.24,73.11,73.17,21815.0,67.0389,67.048,66.929,66.9839,21815.0
2023-02-13 15:45:00,73.18,73.22,73.14,73.2,16742.0,66.9931,67.0297,66.9565,67.0114,16742.0
2023-02-13 15:50:00,73.2,73.2,72.98,73.01,43909.0,67.0114,67.0114,66.81,66.8375,43909.0
2023-02-13 15:55:00,73.01,73.07,72.95,73.02,143185.0,66.8375,66.8924,66.7825,66.8466,143185.0
2023-02-14 09:30:00,72.91,73.1,72.43,72.54,56697.0,66.7459,66.9198,66.3065,66.4072,56697.0
2023-02-14 09:35:00,72.44,72.56,72.36,72.49,10877.0,66.3156,66.4255,66.2424,66.3614,10877.0
2023-02-14 09:40:00,72.52,72.56,72.35,72.42,14417.0,66.3889,66.4255,66.2333,66.2973,14417.0
2023-02-14 09:45:00,72.46,72.64,72.44,72.45,8943.0,66.334,66.4987,66.3156,66.3248,8943.0
2023-02-14 09:50:00,72.45,72.72,72.45,72.72,36639.0,66.3248,66.572,66.3248,66.572,36639.0
2023-02-14 09:55:00,72.72,72.92,72.72,72.91,9159.0,66.572,66.7551,66.572,66.7459,9159.0
2023-02-14 10:00:00,72.91,73.01,72.86,72.93,24487.0,66.7459,66.8375,66.7001,66.7642,24487.0
2023-02-14 10:05:00,72.91,73.0,72.88,72.93,16521.0,66.7459,66.8283,66.7184,66.7642,16521.0
2023-02-14 10:10:00,72.93,73.17,72.93,73.12,12371.0,66.7642,66.9839,66.7642,66.9382,12371.0
2023-02-14 10:15:00,73.13,73.16,72.95,72.97,10624.0,66.9473,66.9748,66.7825,66.8008,10624.0
2023-02-14 10:20:00,72.95,73.05,72.91,73.0,6530.0,66.7825,66.8741,66.7459,66.8283,6530.0
2023-02-14 10:25:00,72.99,73.01,72.89,72.9,17049.0,66.8191,66.8375,66.7276,66.7368,17049.0
2023-02-14 10:30:00,72.91,72.95,72.81,72.9,23913.0,66.7459,66.7825,66.6544,66.7368,23913.0
2023-02-14 10:35:00,72.91,72.91,72.54,72.54,26052.0,66.7459,66.7459,66.4072,66.4072,26052.0
2023-02-14 10:40:00,72.55,72.63,72.47,72.53,11665.0,66.4163,66.4896,66.3431,66.398,11665.0
2023-02-14 10:45:00,72.51,72.52,72.34,72.41,14314.0,66.3797,66.3889,66.2241,66.2882,14314.0
2023-02-14 10:50:00,72.4,72.4,72.15,72.25,15299.0,66.279,66.279,66.0502,66.1417,15299.0
2023-02-14 10:55:00,72.25,72.39,72.25,72.35,16151.0,66.1417,66.2699,66.1417,66.2333,16151.0
2023-02-14 11:00:00,72.36,72.55,72.32,72.55,9699.0,66.2424,66.4163,66.2058,66.4163,9699.0
2023-02-14 11:05:00,72.52,72.56,72.44,72.46,6441.0,66.3889,66.4255,66.3156,66.334,6441.0
2023-02-14 11:10:00,72.47,72.63,72.44,72.58,9752.0,66.3431,66.4896,66.3156,66.4438,9752.0
2023-02-14 11:15:00,72.57,72.83,72.55,72.8,19161.0,66.4347,66.6727,66.4163,66.6452,19161.0
2023-02-14 11:20:00,72.79,72.93,72.75,72.9,12713.0,66.6361,66.7642,66.5994,66.7368,12713.0
2023-02-14 11:25:00,72.89,72.89,72.59,72.59,20138.0,66.7276,66.7276,66.453,66.453,20138.0
2023-02-14 11:30:00,72.6,72.6,72.4,72.47,13622.0,66.4621,66.4621,66.279,66.3431,13622.0
2023-02-14 11:35:00,72.46,72.62,72.45,72.51,9226.0,66.334,66.4804,66.3248,66.3797,9226.0
2023-02-14 11:40:00,72.5,72.57,72.47,72.51,9730.0,66.3706,66.4347,66.3431,66.3797,9730.0
2023-02-14 11:45:00,72.49,72.62,72.48,72.55,12397.0,66.3614,66.4804,66.3523,66.4163,12397.0
2023-02-14 11:50:00,72.54,72.61,72.49,72.61,8899.0,66.4072,66.4713,66.3614,66.4713,8899.0
2023-02-14 11:55:00,72.61,72.65,72.53,72.64,8132.0,66.4713,66.5079,66.398,66.4987,8132.0
2023-02-14 12:00:00,72.64,72.86,72.64,72.86,10705.0,66.4987,66.7001,66.4987,66.7001,10705.0
2023-02-14 12:05:00,72.84,72.89,72.81,72.89,6765.0,66.6818,66.7276,66.6544,66.7276,6765.0
2023-02-14 12:10:00,72.88,73.03,72.88,73.02,7550.0,66.7184,66.8558,66.7184,66.8466,7550.0
2023-02-14 12:15:00,73.03,73.06,73.01,73.05,10558.0,66.8558,66.8832,66.8375,66.8741,10558.0
2023-02-14 12:20:00,73.05,73.15,73.03,73.09,12730.0,66.8741,66.9656,66.8558,66.9107,12730.0
2023-02-14 12:25:00,73.11,73.19,73.1,73.14,8353.0,66.929,67.0022,66.9198,66.9565,8353.0
2023-02-14 12:30:00,73.13,73.22,73.13,73.2,15041.0,66.9473,67.0297,66.9473,67.0114,15041.0
2023-02-14 12:35:00,73.22,73.23,73.18,73.22,13809.0,67.0297,67.0389,66.9931,67.0297,13809.0
2023-02-14 12:40:00,73.22,73.3,73.22,73.29,14339.0,67.0297,67.1029,67.0297,67.0938,14339.0
2023-02-14 12:45:00,73.28,73.28,73.15,73.21,22834.0,67.0846,67.0846,66.9656,67.0205,22834.0
2023-02-14 12:50:00,73.21,73.22,73.12,73.12,6761.0,67.0205,67.0297,66.9382,66.9382,6761.0
2023-02-14 12:55:00,73.13,73.29,73.13,73.25,7578.0,66.9473,67.0938,66.9473,67.0572,7578.0
2023-02-14 13:00:00,73.24,73.48,73.23,73.44,14250.0,67.048,67.2677,67.0389,67.2311,14250.0
2023-02-14 13:05:00,73.45,73.52,73.44,73.46,11962.0,67.2403,67.3043,67.2311,67.2494,11962.0
2023-02-14 13:10:00,73.47,73.52,73.43,73.5,12147.0,67.2586,67.3043,67.2219,67.286,12147.0
2023-02-14 13:15:00,73.5,73.61,73.49,73.58,14943.0,67.286,67.3867,67.2769,67.3593,14943.0
2023-02-14 13:20:00,73.57,73.58,73.51,73.56,14509.0,67.3501,67.3593,67.2952,67.341,14509.0
2023-02-14 13:25:00,73.56,73.66,73.55,73.64,15285.0,67.341,67.4325,67.3318,67.4142,15285.0
2023-02-14 13:30:00,73.63,73.73,73.63,73.72,13902.0,67.405,67.4966,67.405,67.4874,13902.0
2023-02-14 13:35:00,73.73,73.74,73.67,73.71,17940.0,67.4966,67.5057,67.4417,67.4783,17940.0
2023-02-14 13:40:00,73.71,73.72,73.59,73.59,15150.0,67.4783,67.4874,67.3684,67.3684,15150.0
2023-02-14 13:45:00,73.64,73.72,73.63,73.72,5956.0,67.4142,67.4874,67.405,67.4874,5956.0
2023-02-14 13:50:00,73.71,73.72,73.68,73.71,7742.0,67.4783,67.4874,67.4508,67.4783,7742.0
2023-02-14 13:55:00,73.71,73.78,73.71,73.77,18326.0,67.4783,67.5424,67.4783,67.5332,18326.0
2023-02-14 14:00:00,73.76,73.82,73.69,73.78,13442.0,67.524,67.579,67.46,67.5424,13442.0
2023-02-14 14:05:00,73.78,73.79,73.62,73.63,48582.0,67.5424,67.5515,67.3959,67.405,48582.0
2023-02-14 14:10:00,73.64,73.73,73.63,73.67,20708.0,67.4142,67.4966,67.405,67.4417,20708.0
2023-02-14 14:15:00,73.68,73.77,73.67,73.75,11108.0,67.4508,67.5332,67.4417,67.5149,11108.0
2023-02-14 14:20:00,73.73,73.79,73.7,73.77,32102.0,67.4966,67.5515,67.4691,67.5332,32102.0
2023-02-14 14:25:00,73.77,73.79,73.71,73.79,18716.0,67.5332,67.5515,67.4783,67.5515,18716.0
2023-02-14 14:30:00,73.78,73.93,73.78,73.93,11650.0,67.5424,67.6797,67.5424,67.6797,11650.0
2023-02-14 14:35:00,73.93,74.01,73.93,73.94,20563.0,67.6797,67.7529,67.6797,67.6888,20563.0
2023-02-14 14:40:00,73.95,73.98,73.84,73.85,22897.0,67.698,67.7254,67.5973,67.6064,22897.0
2023-02-14 14:45:00,73.85,73.91,73.79,73.88,26931.0,67.6064,67.6614,67.5515,67.6339,26931.0
2023-02-14 14:50:00,73.89,73.96,73.86,73.9,17092.0,67.6431,67.7071,67.6156,67.6522,17092.0
2023-02-14 14:55:00,73.91,74.0,73.88,73.91,34476.0,67.6614,67.7438,67.6339,67.6614,34476.0
2023-02-14 15:00:00,73.92,73.96,73.88,73.88,19638.0,67.6705,67.7071,67.6339,67.6339,19638.0
2023-02-14 15:05:00,73.88,73.88,73.77,73.78,10908.0,67.6339,67.6339,67.5332,67.5424,10908.0
2023-02-14 15:10:00,73.78,73.8,73.69,73.78,18460.0,67.5424,67.5607,67.46,67.5424,18460.0
2023-02-14 15:15:00,73.78,73.92,73.77,73.84,20503.0,67.5424,67.6705,67.5332,67.5973,20503.0
2023-02-14 15:20:00,73.83,73.87,73.78,73.81,30722.0,67.5881,67.6247,67.5424,67.5698,30722.0
2023-02-14 15:25:00,73.82,73.82,73.63,73.66,21078.0,67.579,67.579,67.405,67.4325,21078.0
2023-02-14 15:30:00,73.66,73.67,73.47,73.56,42314.0,67.4325,67.4417,67.2586,67.341,42314.0
2023-02-14 15:35:00,73.55,73.58,73.47,73.51,34941.0,67.3318,67.3593,67.2586,67.2952,34941.0
2023-02-14 15:40:00,73.5,73.62,73.42,73.59,44585.0,67.286,67.3959,67.2128,67.3684,44585.0
2023-02-14 15:45:00,73.59,73.59,73.49,73.51,34773.0,67.3684,67.3684,67.2769,67.2952,34773.0
2023-02-14 15:50:00,73.51,73.51,73.33,73.39,58920.0,67.2952,67.2952,67.1304,67.1853,58920.0
2023-02-14 15:55:00,73.38,73.39,73.16,73.2,164308.0,67.1762,67.1853,66.9748,67.0114,164308.0
2023-02-15 09:30:00,73.19,73.65,73.01,73.45,58209.0,67.0022,67.4233,66.8375,67.2403,58209.0
2023-02-15 09:35:00,73.38,73.51,73.12,73.18,15902.0,67.1762,67.2952,66.9382,66.9931,15902.0
2023-02-15 09:40:00,73.2,73.3,73.1,73.29,8805.0,67.0114,67.1029,66.9198,67.0938,8805.0
2023-02-15 09:45:00,73.24,73.36,73.15,73.2,15180.0,67.048,67.1579,66.9656,67.0114,15180.0
2023-02-15 09:50:00,73.3,73.36,73.09,73.2,19342.0,67.1029,67.1579,66.9107,67.0114,19342.0
2023-02-15 09:55:00,73.23,73.25,73.17,73.18,15271.0,67.0389,67.0572,66.9839,66.9931,15271.0
2023-02-15 10:00:00,73.17,73.42,73.15,73.4,14542.0,66.9839,67.2128,66.9656,67.1945,14542.0
2023-02-15 10:05:00,73.4,73.47,73.2,73.31,22989.0,67.1945,67.2586,67.0114,67.1121,22989.0
2023-02-15 10:10:00,73.31,73.45,73.24,73.45,12818.0,67.1121,67.2403,67.048,67.2403,12818.0
2023-02-15 10:15:00,73.45,73.74,73.42,73.72,10014.0,67.2403,67.5057,67.2128,67.4874,10014.0
2023-02-15 10:20:00,73.75,73.82,73.69,73.69,20743.0,67.5149,67.579,67.46,67.46,20743.0
2023-02-15 10:25:00,73.67,73.86,73.67,73.82,7394.0,67.4417,67.6156,67.4417,67.579,7394.0
2023-02-15 10:30:00,73.81,73.92,73.77,73.92,9540.0,67.5698,67.6705,67.5332,67.6705,9540.0
2023-02-15 10:35:00,73.89,74.0,73.87,73.93,22379.0,67.6431,67.7438,67.6247,67.6797,22379.0
2023-02-15 10:40:00,73.92,73.92,73.82,73.83,9873.0,67.6705,67.6705,67.579,67.5881,9873.0
2023-02-15 10:45:00,73.83,73.91,73.82,73.85,41272.0,67.5881,67.6614,67.579,67.6064,41272.0
2023-02-15 10:50:00,73.85,74.03,73.82,73.98,75220.0,67.6064,67.7712,67.579,67.7254,75220.0
2023-02-15 10:55:00,73.98,74.15,73.95,74.13,33410.0,67.7254,67.8811,67.698,67.8628,33410.0
2023-02-15 11:00:00,74.11,74.11,73.91,74.07,9242.0,67.8445,67.8445,67.6614,67.8078,9242.0
2023-02-15 11:05:00,74.07,74.23,74.07,74.18,14817.0,67.8078,67.9543,67.8078,67.9085,14817.0
2023-02-15 11:10:00,74.17,74.26,74.12,74.21,11035.0,67.8994,67.9818,67.8536,67.936,11035.0
2023-02-15 11:15:00,74.2,74.24,74.18,74.19,7455.0,67.9268,67.9635,67.9085,67.9177,7455.0
2023-02-15 11:20:00,74.2,74.22,74.13,74.22,15308.0,67.9268,67.9452,67.8628,67.9452,15308.0
2023-02-15 11:25:00,74.22,74.23,74.17,74.19,21969.0,67.9452,67.9543,67.8994,67.9177,21969.0
2023-02-15 11:30:00,74.19,74.19,74.12,74.13,9487.0,67.9177,67.9177,67.8536,67.8628,9487.0
2023-02-15 11:35:00,74.14,74.21,74.13,74.2,8587.0,67.8719,67.936,67.8628,67.9268,8587.0
2023-02-15 11:40:00,74.19,74.25,74.19,74.25,20919.0,67.9177,67.9726,67.9177,67.9726,20919.0
2023-02-15 11:45:00,74.25,74.45,74.24,74.35,30526.0,67.9726,68.1557,67.9635,68.0642,30526.0
2023-02-15 11:50:00,74.36,74.47,74.35,74.42,9816.0,68.0733,68.174,68.0642,68.1282,9816.0
2023-02-15 11:55:00,74.45,74.57,74.43,74.52,44715.0,68.1557,68.2656,68.1374,68.2198,44715.0
2023-02-15 12:00:00,74.52,74.54,74.45,74.54,13787.0,68.2198,68.2381,68.1557,68.2381,13787.0
2023-02-15 12:05:00,74.55,74.62,74.44,74.48,38738.0,68.2473,68.3113,68.1466,68.1832,38738.0
2023-02-15 12:10:00,74.48,74.56,74.46,74.51,15022.0,68.1832,68.2564,68.1649,68.2106,15022.0
2023-02-15 12:15:00,74.52,74.56,74.49,74.49,11440.0,68.2198,68.2564,68.1923,68.1923,11440.0
2023-02-15 12:20:00,74.49,74.5,74.41,74.41,11149.0,68.1923,68.2015,68.1191,68.1191,11149.0
2023-02-15 12:25:00,74.41,74.41,74.13,74.14,13615.0,68.1191,68.1191,67.8628,67.8719,13615.0
2023-02-15 12:30:00,74.16,74.39,74.16,74.39,11902.0,67.8902,68.1008,67.8902,68.1008,11902.0
2023-02-15 12:35:00,74.41,74.45,74.38,74.43,14249.0,68.1191,68.1557,68.0916,68.1374,14249.0
2023-02-15 12:40:00,74.44,74.48,74.39,74.48,13977.0,68.1466,68.1832,68.1008,68.1832,13977.0
2023-02-15 12:45:00,74.48,74.55,74.45,74.55,6657.0,68.1832,68.2473,68.1557,68.2473,6657.0
2023-02-15 12:50:00,74.54,74.55,74.44,74.48,11202.0,68.2381,68.2473,68.1466,68.1832,11202.0
2023-02-15 12:55:00,74.49,74.6,74.49,74.56,7680.0,68.1923,68.293,68.1923,68.2564,7680.0
2023-02-15 13:00:00,74.57,74.65,74.56,74.61,12071.0,68.2656,68.3388,68.2564,68.3022,12071.0
2023-02-15 13:05:00,74.59,74.68,74.53,74.68,9688.0,68.2839,68.3663,68.2289,68.3663,9688.0
2023-02-15 13:10:00,74.69,74.75,74.65,74.75,23520.0,68.3754,68.4303,68.3388,68.4303,23520.0
2023-02-15 13:15:00,74.75,74.75,74.68,74.7,11602.0,68.4303,68.4303,68.3663,68.3846,11602.0
2023-02-15 13:20:00,74.71,74.81,74.71,74.73,11555.0,68.3937,68.4853,68.3937,68.412,11555.0
2023-02-15 13:25:00,74.73,74.73,74.64,74.64,8872.0,68.412,68.412,68.3296,68.3296,8872.0
2023-02-15 13:30:00,74.65,74.84,74.65,74.81,54428.0,68.3388,68.5127,68.3388,68.4853,54428.0
2023-02-15 13:35:00,74.81,74.81,74.61,74.65,10832.0,68.4853,68.4853,68.3022,68.3388,10832.0
2023-02-15 13:40:00,74.64,74.8,74.63,74.8,84894.0,68.3296,68.4761,68.3205,68.4761,84894.0
2023-02-15 13:45:00,74.8,74.94,74.79,74.92,14778.0,68.4761,68.6043,68.467,68.586,14778.0
2023-02-15 13:50:00,74.93,74.96,74.85,74.93,16244.0,68.5951,68.6226,68.5219,68.5951,16244.0
2023-02-15 13:55:00,74.94,74.95,74.88,74.9,11676.0,68.6043,68.6134,68.5494,68.5677,11676.0
2023-02-15 14:00:00,74.9,74.9,74.81,74.81,9205.0,68.5677,68.5677,68.4853,68.4853,9205.0
2023-02-15 14:05:00,74.83,74.91,74.82,74.9,13049.0,68.5036,68.5768,68.4944,68.5677,13049.0
2023-02-15 14:10:00,74.9,74.91,74.85,74.89,8111.0,68.5677,68.5768,68.5219,68.5585,8111.0
2023-02-15 14:15:00,74.89,74.92,74.8,74.81,23934.0,68.5585,68.586,68.4761,68.4853,23934.0
2023-02-15 14:20:00,74.81,74.82,74.75,74.8,13973.0,68.4853,68.4944,68.4303,68.4761,13973.0
2023-02-15 14:25:00,74.8,74.9,74.75,74.9,16896.0,68.4761,68.5677,68.4303,68.5677,16896.0
2023-02-15 14:30:00,74.89,74.9,74.86,74.89,11681.0,68.5585,68.5677,68.531,68.5585,11681.0
2023-02-15 14:35:00,74.9,74.92,74.81,74.91,7669.0,68.5677,68.586,68.4853,68.5768,7669.0
2023-02-15 14:40:00,74.92,74.99,74.91,74.97,5392.0,68.586,68.6501,68.5768,68.6317,5392.0
2023-02-15 14:45:00,74.97,74.97,74.87,74.89,13373.0,68.6317,68.6317,68.5402,68.5585,13373.0
2023-02-15 14:50:00,74.89,74.89,74.8,74.84,12461.0,68.5585,68.5585,68.4761,68.5127,12461.0
2023-02-15 14:55:00,74.83,74.83,74.73,74.75,12674.0,68.5036,68.5036,68.412,68.4303,12674.0
2023-02-15 15:00:00,74.75,74.8,74.72,74.8,14249.0,68.4303,68.4761,68.4029,68.4761,14249.0
2023-02-15 15:05:00,74.8,74.91,74.79,74.91,13541.0,68.4761,68.5768,68.467,68.5768,13541.0
2023-02-15 15:10:00,74.91,74.94,74.87,74.93,15141.0,68.5768,68.6043,68.5402,68.5951,15141.0
2023-02-15 15:15:00,74.94,75.0,74.9,74.95,32200.0,68.6043,68.6592,68.5677,68.6134,32200.0
2023-02-15 15:20:00,74.95,74.98,74.85,74.87,29487.0,68.6134,68.6409,68.5219,68.5402,29487.0
2023-02-15 15:25:00,74.86,74.94,74.86,74.91,29233.0,68.531,68.6043,68.531,68.5768,29233.0
2023-02-15 15:30:00,74.91,75.01,74.9,74.95,39376.0,68.5768,68.6684,68.5677,68.6134,39376.0
2023-02-15 15:35:00,74.95,75.01,74.87,74.95,34099.0,68.6134,68.6684,68.5402,68.6134,34099.0
2023-02-15 15:40:00,74.96,75.0,74.91,74.95,37525.0,68.6226,68.6592,68.5768,68.6134,37525.0
2023-02-15 15:45:00,74.96,75.0,74.85,74.86,42260.0,68.6226,68.6592,68.5219,68.531,42260.0
2023-02-15 15:50:00,74.87,74.96,74.75,74.83,79449.0,68.5402,68.6226,68.4303,68.5036,79449.0
2023-02-15 15:55:00,74.81,74.98,74.8,74.93,178089.0,68.4853,68.6409,68.4761,68.5951,178089.0
2023-02-16 09:30:00,74.34,74.67,72.32,74.28,46603.0,68.055,68.3571,66.2058,68.0001,46603.0
2023-02-16 09:35:00,74.27,74.31,73.99,74.21,13823.0,67.9909,68.0275,67.7346,67.936,13823.0
2023-02-16 09:40:00,74.24,74.27,74.13,74.26,11041.0,67.9635,67.9909,67.8628,67.9818,11041.0
2023-02-16 09:45:00,74.28,74.42,74.1,74.22,13357.0,68.0001,68.1282,67.8353,67.9452,13357.0
2023-02-16 09:50:00,74.21,74.27,74.07,74.15,10227.0,67.936,67.9909,67.8078,67.8811,10227.0
2023-02-16 09:55:00,74.13,74.15,73.99,74.0,5443.0,67.8628,67.8811,67.7346,67.7438,5443.0
2023-02-16 10:00:00,74.0,74.1,73.97,74.02,12071.0,67.7438,67.8353,67.7163,67.7621,12071.0
2023-02-16 10:05:00,73.98,74.09,73.98,74.05,12352.0,67.7254,67.8261,67.7254,67.7895,12352.0
2023-02-16 10:10:00,74.04,74.18,73.99,74.11,17844.0,67.7804,67.9085,67.7346,67.8445,17844.0
2023-02-16 10:15:00,74.13,74.23,74.0,74.18,23067.0,67.8628,67.9543,67.7438,67.9085,23067.0
2023-02-16 10:20:00,74.18,74.21,74.1,74.11,13713.0,67.9085,67.936,67.8353,67.8445,13713.0
2023-02-16 10:25:00,74.11,74.2,74.06,74.19,5504.0,67.8445,67.9268,67.7987,67.9177,5504.0
2023-02-16 10:30:00,74.18,74.23,74.13,74.19,17614.0,67.9085,67.9543,67.8628,67.9177,17614.0
2023-02-16 10:35:00,74.2,74.31,74.13,74.26,15701.0,67.9268,68.0275,67.8628,67.9818,15701.0
2023-02-16 10:40:00,74.26,74.27,74.15,74.19,15278.0,67.9818,67.9909,67.8811,67.9177,15278.0
2023-02-16 10:45:00,74.2,74.27,74.17,74.25,10014.0,67.9268,67.9909,67.8994,67.9726,10014.0
2023-02-16 10:50:00,74.26,74.26,74.16,74.17,6418.0,67.9818,67.9818,67.8902,67.8994,6418.0
2023-02-16 10:55:00,74.17,74.21,74.13,74.18,8191.0,67.8994,67.936,67.8628,67.9085,8191.0
2023-02-16 11:00:00,74.17,74.22,74.12,74.18,8421.0,67.8994,67.9452,67.8536,67.9085,8421.0
2023-02-16 11:05:00,74.17,74.18,74.05,74.16,6411.0,67.8994,67.9085,67.7895,67.8902,6411.0
2023-02-16 11:10:00,74.15,74.24,74.14,74.2,5206.0,67.8811,67.9635,67.8719,67.9268,5206.0
2023-02-16 11:15:00,74.2,74.29,74.2,74.29,6358.0,67.9268,68.0092,67.9268,68.0092,6358.0
2023-02-16 11:20:00,74.29,74.31,74.23,74.27,6228.0,68.0092,68.0275,67.9543,67.9909,6228.0
2023-02-16 11:25:00,74.28,74.46,74.24,74.44,10363.0,68.0001,68.1649,67.9635,68.1466,10363.0
2023-02-16 11:30:00,74.43,74.46,74.35,74.36,9978.0,68.1374,68.1649,68.0642,68.0733,9978.0
2023-02-16 11:35:00,74.34,74.36,74.27,74.34,8118.0,68.055,68.0733,67.9909,68.055,8118.0
2023-02-16 11:40:00,74.35,74.4,74.31,74.36,4620.0,68.0642,68.1099,68.0275,68.0733,4620.0
2023-02-16 11:45:00,74.36,74.54,74.35,74.5,5558.0,68.0733,68.2381,68.0642,68.2015,5558.0
2023-02-16 11:50:00,74.48,74.53,74.44,74.5,5469.0,68.1832,68.2289,68.1466,68.2015,5469.0
2023-02-16 11:55:00,74.5,74.58,74.49,74.56,4329.0,68.2015,68.2747,68.1923,68.2564,4329.0
2023-02-16 12:00:00,74.56,74.6,74.55,74.55,3043.0,68.2564,68.293,68.2473,68.2473,3043.0
2023-02-16 12:05:00,74.54,74.68,74.53,74.68,5506.0,68.2381,68.3663,68.2289,68.3663,5506.0
2023-02-16 12:10:00,74.66,74.71,74.64,74.67,5125.0,68.348,68.3937,68.3296,68.3571,5125.0
2023-02-16 12:15:00,74.7,74.7,74.51,74.51,6770.0,68.3846,68.3846,68.2106,68.2106,6770.0
2023-02-16 12:20:00,74.52,74.85,74.52,74.85,19449.0,68.2198,68.5219,68.2198,68.5219,19449.0
2023-02-16 12:25:00,74.85,74.9,74.8,74.84,4902.0,68.5219,68.5677,68.4761,68.5127,4902.0
2023-02-16 12:30:00,74.84,74.9,74.81,74.88,4761.0,68.5127,68.5677,68.4853,68.5494,4761.0
2023-02-16 12:35:00,74.9,74.97,74.89,74.94,7526.0,68.5677,68.6317,68.5585,68.6043,7526.0
2023-02-16 12:40:00,74.95,74.95,74.86,74.92,4000.0,68.6134,68.6134,68.531,68.586,4000.0
2023-02-16 12:45:00,74.94,74.99,74.9,74.97,4874.0,68.6043,68.6501,68.5677,68.6317,4874.0
2023-02-16 12:50:00,74.96,74.99,74.92,74.95,4435.0,68.6226,68.6501,68.586,68.6134,4435.0
2023-02-16 12:55:00,74.95,74.96,74.86,74.87,9110.0,68.6134,68.6226,68.531,68.5402,9110.0
2023-02-16 13:00:00,74.88,74.93,74.77,74.81,5492.0,68.5494,68.5951,68.4487,68.4853,5492.0
2023-02-16 13:05:00,74.81,74.87,74.8,74.86,11635.0,68.4853,68.5402,68.4761,68.531,11635.0
2023-02-16 13:10:00,74.86,74.86,74.77,74.77,7699.0,68.531,68.531,68.4487,68.4487,7699.0
2023-02-16 13:15:00,74.77,74.81,74.74,74.81,3552.0,68.4487,68.4853,68.4212,68.4853,3552.0
2023-02-16 13:20:00,74.81,74.82,74.75,74.78,4200.0,68.4853,68.4944,68.4303,68.4578,4200.0
2023-02-16 13:25:00,74.77,74.79,74.71,74.71,4384.0,68.4487,68.467,68.3937,68.3937,4384.0
2023-02-16 13:30:00,74.71,74.77,74.7,74.77,4100.0,68.3937,68.4487,68.3846,68.4487,4100.0
2023-02-16 13:35:00,74.79,74.86,74.79,74.83,5935.0,68.467,68.531,68.467,68.5036,5935.0
2023-02-16 13:40:00,74.83,74.86,74.79,74.84,6591.0,68.5036,68.531,68.467,68.5127,6591.0
2023-02-16 13:45:00,74.86,74.89,74.8,74.87,5958.0,68.531,68.5585,68.4761,68.5402,5958.0
2023-02-16 13:50:00,74.88,74.89,74.81,74.88,7172.0,68.5494,68.5585,68.4853,68.5494,7172.0
2023-02-16 13:55:00,74.88,74.92,74.88,74.91,5500.0,68.5494,68.586,68.5494,68.5768,5500.0
2023-02-16 14:00:00,74.91,74.98,74.9,74.95,11194.0,68.5768,68.6409,68.5677,68.6134,11194.0
2023-02-16 14:05:00,74.95,74.95,74.9,74.93,8016.0,68.6134,68.6134,68.5677,68.5951,8016.0
2023-02-16 14:10:00,74.94,75.05,74.93,75.04,7718.0,68.6043,68.705,68.5951,68.6958,7718.0
2023-02-16 14:15:00,75.03,75.13,75.02,75.09,10134.0,68.6867,68.7782,68.6775,68.7416,10134.0
2023-02-16 14:20:00,75.09,75.09,75.01,75.09,6934.0,68.7416,68.7416,68.6684,68.7416,6934.0
2023-02-16 14:25:00,75.1,75.19,75.1,75.19,6861.0,68.7508,68.8331,68.7508,68.8331,6861.0
2023-02-16 14:30:00,75.2,75.26,75.2,75.25,7185.0,68.8423,68.8972,68.8423,68.8881,7185.0
2023-02-16 14:35:00,75.26,75.37,75.25,75.36,23024.0,68.8972,68.9979,68.8881,68.9888,23024.0
2023-02-16 14:40:00,75.36,75.36,75.22,75.23,15976.0,68.9888,68.9888,68.8606,68.8698,15976.0
2023-02-16 14:45:00,75.21,75.21,75.08,75.14,10188.0,68.8515,68.8515,68.7324,68.7874,10188.0
2023-02-16 14:50:00,75.14,75.19,75.1,75.17,11111.0,68.7874,68.8331,68.7508,68.8148,11111.0
2023-02-16 14:55:00,75.17,75.25,75.13,75.14,7917.0,68.8148,68.8881,68.7782,68.7874,7917.0
2023-02-16 15:00:00,75.15,75.16,75.01,75.01,6483.0,68.7965,68.8057,68.6684,68.6684,6483.0
2023-02-16 15:05:00,75.0,75.06,74.81,74.93,30827.0,68.6592,68.7141,68.4853,68.5951,30827.0
2023-02-16 15:10:00,74.94,75.06,74.94,75.0,18463.0,68.6043,68.7141,68.6043,68.6592,18463.0
2023-02-16 15:15:00,75.0,75.01,74.89,74.89,22864.0,68.6592,68.6684,68.5585,68.5585,22864.0
2023-02-16 15:20:00,74.89,74.91,74.81,74.88,24609.0,68.5585,68.5768,68.4853,68.5494,24609.0
2023-02-16 15:25:00,74.88,74.89,74.71,74.77,21875.0,68.5494,68.5585,68.3937,68.4487,21875.0
2023-02-16 15:30:00,74.75,74.76,74.69,74.72,21147.0,68.4303,68.4395,68.3754,68.4029,21147.0
2023-02-16 15:35:00,74.72,74.83,74.71,74.78,21416.0,68.4029,68.5036,68.3937,68.4578,21416.0
2023-02-16 15:40:00,74.77,74.88,74.67,74.88,26857.0,68.4487,68.5494,68.3571,68.5494,26857.0
2023-02-16 15:45:00,74.88,74.9,74.76,74.88,35524.0,68.5494,68.5677,68.4395,68.5494,35524.0
2023-02-16 15:50:00,74.87,75.01,74.85,74.9,53553.0,68.5402,68.6684,68.5219,68.5677,53553.0
2023-02-16 15:55:00,74.9,74.95,74.84,74.92,177245.0,68.5677,68.6134,68.5127,68.586,177245.0
2023-02-17 09:30:00,75.06,75.3,74.99,75.02,95212.0,68.7141,68.9338,68.6501,68.6775,95212.0
2023-02-17 09:35:00,75.05,75.33,75.01,75.23,16229.0,68.705,68.9613,68.6684,68.8698,16229.0
2023-02-17 09:40:00,75.23,75.27,75.13,75.17,11548.0,68.8698,68.9064,68.7782,68.8148,11548.0
2023-02-17 09:45:00,75.1,75.29,75.08,75.28,18284.0,68.7508,68.9247,68.7324,68.9155,18284.0
2023-02-17 09:50:00,75.29,75.32,75.14,75.17,9416.0,68.9247,68.9522,68.7874,68.8148,9416.0
2023-02-17 09:55:00,75.15,75.15,74.98,75.12,20681.0,68.7965,68.7965,68.6409,68.7691,20681.0
2023-02-17 10:00:00,75.18,75.53,75.15,75.46,22948.0,68.824,69.1444,68.7965,69.0803,22948.0
2023-02-17 10:05:00,75.47,75.5,75.4,75.41,6915.0,69.0895,69.1169,69.0254,69.0345,6915.0
2023-02-17 10:10:00,75.41,75.61,75.33,75.56,14748.0,69.0345,69.2176,68.9613,69.1719,14748.0
2023-02-17 10:15:00,75.58,75.68,75.48,75.65,14111.0,69.1902,69.2817,69.0986,69.2543,14111.0
2023-02-17 10:20:00,75.68,75.87,75.67,75.72,56607.0,69.2817,69.4557,69.2726,69.3183,56607.0
2023-02-17 10:25:00,75.7,75.88,75.65,75.79,20724.0,69.3,69.4648,69.2543,69.3824,20724.0
2023-02-17 10:30:00,75.78,76.08,75.78,76.08,25994.0,69.3733,69.6479,69.3733,69.6479,25994.0
2023-02-17 10:35:00,76.05,76.11,75.98,76.1,32231.0,69.6204,69.6754,69.5564,69.6662,32231.0
2023-02-17 10:40:00,76.11,76.11,75.78,75.8,26832.0,69.6754,69.6754,69.3733,69.3916,26832.0
2023-02-17 10:45:00,75.81,75.83,75.44,75.47,13941.0,69.4007,69.419,69.062,69.0895,13941.0
2023-02-17 10:50:00,75.46,75.57,75.37,75.38,30848.0,69.0803,69.181,68.9979,69.0071,30848.0
2023-02-17 10:55:00,75.36,75.45,75.31,75.45,12301.0,68.9888,69.0712,68.943,69.0712,12301.0
2023-02-17 11:00:00,75.47,75.49,75.3,75.38,21394.0,69.0895,69.1078,68.9338,69.0071,21394.0
2023-02-17 11:05:00,75.39,75.57,75.36,75.48,32008.0,69.0162,69.181,68.9888,69.0986,32008.0
2023-02-17 11:10:00,75.46,75.51,75.29,75.29,13334.0,69.0803,69.1261,68.9247,68.9247,13334.0
2023-02-17 11:15:00,75.3,75.47,75.3,75.44,7913.0,68.9338,69.0895,68.9338,69.062,7913.0
2023-02-17 11:20:00,75.44,75.45,75.38,75.42,10224.0,69.062,69.0712,69.0071,69.0437,10224.0
2023-02-17 11:25:00,75.43,75.48,75.38,75.43,9577.0,69.0529,69.0986,69.0071,69.0529,9577.0
2023-02-17 11:30:00,75.43,75.45,75.19,75.32,22827.0,69.0529,69.0712,68.8331,68.9522,22827.0
2023-02-17 11:35:00,75.36,75.52,75.36,75.51,7171.0,68.9888,69.1352,68.9888,69.1261,7171.0
2023-02-17 11:40:00,75.52,75.54,75.47,75.54,7368.0,69.1352,69.1536,69.0895,69.1536,7368.0
2023-02-17 11:45:00,75.54,75.6,75.53,75.55,4824.0,69.1536,69.2085,69.1444,69.1627,4824.0
2023-02-17 11:50:00,75.54,75.54,75.34,75.34,7439.0,69.1536,69.1536,68.9705,68.9705,7439.0
2023-02-17 11:55:00,75.36,75.36,75.3,75.34,6226.0,68.9888,68.9888,68.9338,68.9705,6226.0
2023-02-17 12:00:00,75.34,75.47,75.34,75.38,5744.0,68.9705,69.0895,68.9705,69.0071,5744.0
2023-02-17 12:05:00,75.39,75.44,75.35,75.44,4958.0,69.0162,69.062,68.9796,69.062,4958.0
2023-02-17 12:10:00,75.45,75.49,75.42,75.49,17161.0,69.0712,69.1078,69.0437,69.1078,17161.0
2023-02-17 12:15:00,75.49,75.53,75.43,75.44,7402.0,69.1078,69.1444,69.0529,69.062,7402.0
2023-02-17 12:20:00,75.45,75.6,75.44,75.57,8406.0,69.0712,69.2085,69.062,69.181,8406.0
2023-02-17 12:25:00,75.6,75.69,75.6,75.62,6870.0,69.2085,69.2909,69.2085,69.2268,6870.0
2023-02-17 12:30:00,75.6,75.65,75.56,75.57,6301.0,69.2085,69.2543,69.1719,69.181,6301.0
2023-02-17 12:35:00,75.57,75.64,75.53,75.53,14152.0,69.181,69.2451,69.1444,69.1444,14152.0
2023-02-17 12:40:00,75.53,75.59,75.5,75.58,15996.0,69.1444,69.1993,69.1169,69.1902,15996.0
2023-02-17 12:45:00,75.59,75.59,75.49,75.49,5313.0,69.1993,69.1993,69.1078,69.1078,5313.0
2023-02-17 12:50:00,75.49,75.49,75.34,75.36,17813.0,69.1078,69.1078,68.9705,68.9888,17813.0
2023-02-17 12:55:00,75.37,75.53,75.37,75.5,6525.0,68.9979,69.1444,68.9979,69.1169,6525.0
2023-02-17 13:00:00,75.5,75.59,75.49,75.58,5659.0,69.1169,69.1993,69.1078,69.1902,5659.0
2023-02-17 13:05:00,75.59,75.61,75.52,75.56,17398.0,69.1993,69.2176,69.1352,69.1719,17398.0
2023-02-17 13:10:00,75.57,75.67,75.57,75.67,9386.0,69.181,69.2726,69.181,69.2726,9386.0
2023-02-17 13:15:00,75.67,75.78,75.66,75.73,8787.0,69.2726,69.3733,69.2634,69.3275,8787.0
2023-02-17 13:20:00,75.73,75.74,75.63,75.63,9577.0,69.3275,69.3366,69.2359,69.2359,9577.0
2023-02-17 13:25:00,75.62,75.71,75.6,75.7,10346.0,69.2268,69.3092,69.2085,69.3,10346.0
2023-02-17 13:30:00,75.69,75.79,75.68,75.78,10030.0,69.2909,69.3824,69.2817,69.3733,10030.0
2023-02-17 13:35:00,75.79,75.79,75.72,75.72,10339.0,69.3824,69.3824,69.3183,69.3183,10339.0
2023-02-17 13:40:00,75.71,75.74,75.62,75.63,10312.0,69.3092,69.3366,69.2268,69.2359,10312.0
2023-02-17 13:45:00,75.63,75.72,75.63,75.7,7301.0,69.2359,69.3183,69.2359,69.3,7301.0
2023-02-17 13:50:00,75.7,75.72,75.65,75.67,14304.0,69.3,69.3183,69.2543,69.2726,14304.0
2023-02-17 13:55:00,75.68,75.69,75.62,75.67,7244.0,69.2817,69.2909,69.2268,69.2726,7244.0
2023-02-17 14:00:00,75.69,75.77,75.67,75.73,10188.0,69.2909,69.3641,69.2726,69.3275,10188.0
2023-02-17 14:05:00,75.74,75.82,75.71,75.76,17783.0,69.3366,69.4099,69.3092,69.355,17783.0
2023-02-17 14:10:00,75.74,75.76,75.61,75.63,12676.0,69.3366,69.355,69.2176,69.2359,12676.0
2023-02-17 14:15:00,75.64,75.7,75.61,75.62,9437.0,69.2451,69.3,69.2176,69.2268,9437.0
2023-02-17 14:20:00,75.61,75.74,75.59,75.74,8633.0,69.2176,69.3366,69.1993,69.3366,8633.0
2023-02-17 14:25:00,75.74,75.81,75.72,75.81,13141.0,69.3366,69.4007,69.3183,69.4007,13141.0
2023-02-17 14:30:00,75.82,75.94,75.82,75.88,12029.0,69.4099,69.5197,69.4099,69.4648,12029.0
2023-02-17 14:35:00,75.89,75.96,75.88,75.94,14696.0,69.474,69.538,69.4648,69.5197,14696.0
2023-02-17 14:40:00,75.93,75.95,75.87,75.89,11309.0,69.5106,69.5289,69.4557,69.474,11309.0
2023-02-17 14:45:00,75.89,75.91,75.87,75.91,11952.0,69.474,69.4923,69.4557,69.4923,11952.0
2023-02-17 14:50:00,75.91,75.95,75.88,75.94,12340.0,69.4923,69.5289,69.4648,69.5197,12340.0
2023-02-17 14:55:00,75.95,76.02,75.95,76.01,17323.0,69.5289,69.593,69.5289,69.5838,17323.0
2023-02-17 15:00:00,76.02,76.08,75.96,75.96,14706.0,69.593,69.6479,69.538,69.538,14706.0
2023-02-17 15:05:00,75.95,76.09,75.94,76.09,12395.0,69.5289,69.6571,69.5197,69.6571,12395.0
2023-02-17 15:10:00,76.1,76.1,76.01,76.04,13475.0,69.6662,69.6662,69.5838,69.6113,13475.0
2023-02-17 15:15:00,76.02,76.12,76.02,76.04,16804.0,69.593,69.6845,69.593,69.6113,16804.0
2023-02-17 15:20:00,76.04,76.05,75.98,76.02,12369.0,69.6113,69.6204,69.5564,69.593,12369.0
2023-02-17 15:25:00,76.02,76.05,75.93,75.96,12672.0,69.593,69.6204,69.5106,69.538,12672.0
2023-02-17 15:30:00,75.97,76.0,75.91,75.95,20548.0,69.5472,69.5747,69.4923,69.5289,20548.0
2023-02-17 15:35:00,75.95,76.07,75.95,75.97,47558.0,69.5289,69.6387,69.5289,69.5472,47558.0
2023-02-17 15:40:00,75.98,75.98,75.83,75.84,22106.0,69.5564,69.5564,69.419,69.4282,22106.0
2023-02-17 15:45:00,75.84,75.84,75.72,75.78,37263.0,69.4282,69.4282,69.3183,69.3733,37263.0
2023-02-17 15:50:00,75.79,75.88,75.68,75.74,96969.0,69.3824,69.4648,69.2817,69.3366,96969.0
2023-02-17 15:55:00,75.75,75.79,75.64,75.7,167310.0,69.3458,69.3824,69.2451,69.3,167310.0
2023-02-21 09:30:00,75.22,75.63,75.22,75.41,46428.0,68.8606,69.2359,68.8606,69.0345,46428.0
2023-02-21 09:35:00,75.4,75.42,75.08,75.12,7888.0,69.0254,69.0437,68.7324,68.7691,7888.0
2023-02-21 09:40:00,75.16,75.47,75.13,75.45,16351.0,68.8057,69.0895,68.7782,69.0712,16351.0
2023-02-21 09:45:00,75.4,75.41,74.99,75.0,45762.0,69.0254,69.0345,68.6501,68.6592,45762.0
2023-02-21 09:50:00,75.0,75.09,74.9,74.94,29102.0,68.6592,68.7416,68.5677,68.6043,29102.0
2023-02-21 09:55:00,74.96,74.96,74.67,74.73,24040.0,68.6226,68.6226,68.3571,68.412,24040.0
2023-02-21 10:00:00,74.7,74.81,74.59,74.73,11537.0,68.3846,68.4853,68.2839,68.412,11537.0
2023-02-21 10:05:00,74.7,74.78,74.57,74.65,13667.0,68.3846,68.4578,68.2656,68.3388,13667.0
2023-02-21 10:10:00,74.67,74.67,74.37,74.43,11365.0,68.3571,68.3571,68.0825,68.1374,11365.0
2023-02-21 10:15:00,74.41,74.55,74.32,74.41,10523.0,68.1191,68.2473,68.0367,68.1191,10523.0
2023-02-21 10:20:00,74.44,74.54,74.41,74.45,7897.0,68.1466,68.2381,68.1191,68.1557,7897.0
2023-02-21 10:25:00,74.48,74.62,74.48,74.6,10915.0,68.1832,68.3113,68.1832,68.293,10915.0
2023-02-21 10:30:00,74.61,74.66,74.54,74.61,7320.0,68.3022,68.348,68.2381,68.3022,7320.0
2023-02-21 10:35:00,74.61,74.75,74.56,74.62,10629.0,68.3022,68.4303,68.2564,68.3113,10629.0
2023-02-21 10:40:00,74.64,74.68,74.48,74.5,10367.0,68.3296,68.3663,68.1832,68.2015,10367.0
2023-02-21 10:45:00,74.49,74.59,74.43,74.51,10968.0,68.1923,68.2839,68.1374,68.2106,10968.0
2023-02-21 10:50:00,74.52,74.55,74.49,74.52,6823.0,68.2198,68.2473,68.1923,68.2198,6823.0
2023-02-21 10:55:00,74.53,74.53,74.4,74.42,19704.0,68.2289,68.2289,68.1099,68.1282,19704.0
2023-02-21 11:00:00,74.4,74.51,74.37,74.38,10496.0,68.1099,68.2106,68.0825,68.0916,10496.0
2023-02-21 11:05:00,74.39,74.43,74.29,74.29,8098.0,68.1008,68.1374,68.0092,68.0092,8098.0
2023-02-21 11:10:00,74.3,74.32,74.19,74.2,10617.0,68.0184,68.0367,67.9177,67.9268,10617.0
2023-02-21 11:15:00,74.2,74.25,74.13,74.16,14764.0,67.9268,67.9726,67.8628,67.8902,14764.0
2023-02-21 11:20:00,74.15,74.3,74.11,74.29,22900.0,67.8811,68.0184,67.8445,68.0092,22900.0
2023-02-21 11:25:00,74.31,74.37,74.21,74.21,9619.0,68.0275,68.0825,67.936,67.936,9619.0
2023-02-21 11:30:00,74.22,74.29,74.18,74.2,11690.0,67.9452,68.0092,67.9085,67.9268,11690.0
2023-02-21 11:35:00,74.21,74.25,74.09,74.17,7449.0,67.936,67.9726,67.8261,67.8994,7449.0
2023-02-21 11:40:00,74.18,74.19,74.03,74.08,9527.0,67.9085,67.9177,67.7712,67.817,9527.0
2023-02-21 11:45:00,74.06,74.13,74.04,74.13,7571.0,67.7987,67.8628,67.7804,67.8628,7571.0
2023-02-21 11:50:00,74.1,74.18,74.01,74.1,8867.0,67.8353,67.9085,67.7529,67.8353,8867.0
2023-02-21 11:55:00,74.06,74.09,74.02,74.05,16216.0,67.7987,67.8261,67.7621,67.7895,16216.0
2023-02-21 12:00:00,74.05,74.1,73.99,74.03,14859.0,67.7895,67.8353,67.7346,67.7712,14859.0
2023-02-21 12:05:00,74.03,74.09,73.98,74.03,10469.0,67.7712,67.8261,67.7254,67.7712,10469.0
2023-02-21 12:10:00,74.03,74.08,73.98,74.01,10815.0,67.7712,67.817,67.7254,67.7529,10815.0
2023-02-21 12:15:00,74.0,74.04,73.98,74.0,11349.0,67.7438,67.7804,67.7254,67.7438,11349.0
2023-02-21 12:20:00,74.0,74.11,73.98,74.11,23531.0,67.7438,67.8445,67.7254,67.8445,23531.0
2023-02-21 12:25:00,74.08,74.08,74.03,74.05,8388.0,67.817,67.817,67.7712,67.7895,8388.0
2023-02-21 12:30:00,74.06,74.12,73.99,74.02,13070.0,67.7987,67.8536,67.7346,67.7621,13070.0
2023-02-21 12:35:00,74.03,74.12,73.99,74.08,19257.0,67.7712,67.8536,67.7346,67.817,19257.0
2023-02-21 12:40:00,74.1,74.13,73.99,74.13,13387.0,67.8353,67.8628,67.7346,67.8628,13387.0
2023-02-21 12:45:00,74.14,74.15,74.04,74.12,5267.0,67.8719,67.8811,67.7804,67.8536,5267.0
2023-02-21 12:50:00,74.1,74.18,74.03,74.04,11992.0,67.8353,67.9085,67.7712,67.7804,11992.0
2023-02-21 12:55:00,74.03,74.08,73.98,74.04,12085.0,67.7712,67.817,67.7254,67.7804,12085.0
2023-02-21 13:00:00,74.04,74.11,74.04,74.08,6191.0,67.7804,67.8445,67.7804,67.817,6191.0
2023-02-21 13:05:00,74.06,74.08,74.0,74.03,11122.0,67.7987,67.817,67.7438,67.7712,11122.0
2023-02-21 13:10:00,74.04,74.06,73.99,74.02,9913.0,67.7804,67.7987,67.7346,67.7621,9913.0
2023-02-21 13:15:00,74.01,74.08,73.99,74.0,12386.0,67.7529,67.817,67.7346,67.7438,12386.0
2023-02-21 13:20:00,74.0,74.03,73.91,73.91,9049.0,67.7438,67.7712,67.6614,67.6614,9049.0
2023-02-21 13:25:00,73.92,73.97,73.83,73.88,8822.0,67.6705,67.7163,67.5881,67.6339,8822.0
2023-02-21 13:30:00,73.88,73.88,73.77,73.77,14965.0,67.6339,67.6339,67.5332,67.5332,14965.0
2023-02-21 13:35:00,73.77,73.83,73.76,73.8,7911.0,67.5332,67.5881,67.524,67.5607,7911.0
2023-02-21 13:40:00,73.79,73.81,73.72,73.73,7177.0,67.5515,67.5698,67.4874,67.4966,7177.0
2023-02-21 13:45:00,73.74,73.83,73.74,73.76,9787.0,67.5057,67.5881,67.5057,67.524,9787.0
2023-02-21 13:50:00,73.75,73.77,73.68,73.71,24256.0,67.5149,67.5332,67.4508,67.4783,24256.0
2023-02-21 13:55:00,73.7,73.74,73.67,73.69,8352.0,67.4691,67.5057,67.4417,67.46,8352.0
2023-02-21 14:00:00,73.71,73.73,73.67,73.68,9215.0,67.4783,67.4966,67.4417,67.4508,9215.0
2023-02-21 14:05:00,73.7,73.73,73.66,73.66,6943.0,67.4691,67.4966,67.4325,67.4325,6943.0
2023-02-21 14:10:00,73.67,73.78,73.67,73.71,12697.0,67.4417,67.5424,67.4417,67.4783,12697.0
2023-02-21 14:15:00,73.71,73.72,73.61,73.62,6419.0,67.4783,67.4874,67.3867,67.3959,6419.0
2023-02-21 14:20:00,73.6,73.64,73.56,73.59,11358.0,67.3776,67.4142,67.341,67.3684,11358.0
2023-02-21 14:25:00,73.56,73.72,73.56,73.69,7486.0,67.341,67.4874,67.341,67.46,7486.0
2023-02-21 14:30:00,73.7,73.81,73.69,73.76,7567.0,67.4691,67.5698,67.46,67.524,7567.0
2023-02-21 14:35:00,73.77,73.83,73.76,73.81,9239.0,67.5332,67.5881,67.524,67.5698,9239.0
2023-02-21 14:40:00,73.8,73.92,73.79,73.9,12430.0,67.5607,67.6705,67.5515,67.6522,12430.0
2023-02-21 14:45:00,73.92,73.97,73.86,73.89,6693.0,67.6705,67.7163,67.6156,67.6431,6693.0
2023-02-21 14:50:00,73.88,73.93,73.85,73.91,7749.0,67.6339,67.6797,67.6064,67.6614,7749.0
2023-02-21 14:55:00,73.91,73.92,73.83,73.87,9911.0,67.6614,67.6705,67.5881,67.6247,9911.0
2023-02-21 15:00:00,73.86,73.98,73.85,73.96,9072.0,67.6156,67.7254,67.6064,67.7071,9072.0
2023-02-21 15:05:00,73.96,73.96,73.83,73.88,15546.0,67.7071,67.7071,67.5881,67.6339,15546.0
2023-02-21 15:10:00,73.87,73.87,73.8,73.8,9549.0,67.6247,67.6247,67.5607,67.5607,9549.0
2023-02-21 15:15:00,73.81,73.85,73.76,73.84,21312.0,67.5698,67.6064,67.524,67.5973,21312.0
2023-02-21 15:20:00,73.82,73.9,73.8,73.85,9912.0,67.579,67.6522,67.5607,67.6064,9912.0
2023-02-21 15:25:00,73.84,73.86,73.81,73.85,12727.0,67.5973,67.6156,67.5698,67.6064,12727.0
2023-02-21 15:30:00,73.85,73.96,73.85,73.94,20827.0,67.6064,67.7071,67.6064,67.6888,20827.0
2023-02-21 15:35:00,73.93,73.93,73.78,73.79,17202.0,67.6797,67.6797,67.5424,67.5515,17202.0
2023-02-21 15:40:00,73.79,73.87,73.76,73.87,21324.0,67.5515,67.6247,67.524,67.6247,21324.0
2023-02-21 15:45:00,73.88,73.97,73.88,73.96,23419.0,67.6339,67.7163,67.6339,67.7071,23419.0
2023-02-21 15:50:00,73.96,73.98,73.82,73.84,61385.0,67.7071,67.7254,67.579,67.5973,61385.0
2023-02-21 15:55:00,73.84,73.89,73.81,73.87,98273.0,67.5973,67.6431,67.5698,67.6247,98273.0
2023-02-22 09:30:00,74.23,74.98,73.92,73.98,36477.0,67.9543,68.6409,67.6705,67.7254,36477.0
2023-02-22 09:35:00,73.97,74.05,73.83,73.98,11321.0,67.7163,67.7895,67.5881,67.7254,11321.0
2023-02-22 09:40:00,73.93,74.0,73.87,73.96,5721.0,67.6797,67.7438,67.6247,67.7071,5721.0
2023-02-22 09:45:00,73.93,74.03,73.8,74.01,12281.0,67.6797,67.7712,67.5607,67.7529,12281.0
2023-02-22 09:50:00,74.01,74.11,73.99,74.06,11343.0,67.7529,67.8445,67.7346,67.7987,11343.0
2023-02-22 09:55:00,74.09,74.11,74.0,74.02,8593.0,67.8261,67.8445,67.7438,67.7621,8593.0
2023-02-22 10:00:00,74.03,74.08,73.9,74.07,18447.0,67.7712,67.817,67.6522,67.8078,18447.0
2023-02-22 10:05:00,74.07,74.08,74.01,74.02,5500.0,67.8078,67.817,67.7529,67.7621,5500.0
2023-02-22 10:10:00,73.97,73.99,73.9,73.94,4811.0,67.7163,67.7346,67.6522,67.6888,4811.0
2023-02-22 10:15:00,73.94,73.96,73.84,73.84,6828.0,67.6888,67.7071,67.5973,67.5973,6828.0
2023-02-22 10:20:00,73.87,74.04,73.87,74.04,6679.0,67.6247,67.7804,67.6247,67.7804,6679.0
2023-02-22 10:25:00,74.02,74.07,73.95,73.95,7525.0,67.7621,67.8078,67.698,67.698,7525.0
2023-02-22 10:30:00,73.91,73.93,73.66,73.66,15128.0,67.6614,67.6797,67.4325,67.4325,15128.0
2023-02-22 10:35:00,73.68,73.68,73.54,73.56,12484.0,67.4508,67.4508,67.3226,67.341,12484.0
2023-02-22 10:40:00,73.56,73.59,73.51,73.57,10579.0,67.341,67.3684,67.2952,67.3501,10579.0
2023-02-22 10:45:00,73.57,73.65,73.54,73.64,12550.0,67.3501,67.4233,67.3226,67.4142,12550.0
2023-02-22 10:50:00,73.63,73.74,73.63,73.73,5402.0,67.405,67.5057,67.405,67.4966,5402.0
2023-02-22 10:55:00,73.73,73.81,73.73,73.8,6250.0,67.4966,67.5698,67.4966,67.5607,6250.0
2023-02-22 11:00:00,73.8,73.96,73.8,73.91,13998.0,67.5607,67.7071,67.5607,67.6614,13998.0
2023-02-22 11:05:00,73.89,73.93,73.8,73.89,16803.0,67.6431,67.6797,67.5607,67.6431,16803.0
2023-02-22 11:10:00,73.88,73.89,73.85,73.89,6200.0,67.6339,67.6431,67.6064,67.6431,6200.0
2023-02-22 11:15:00,73.89,74.04,73.84,74.04,13363.0,67.6431,67.7804,67.5973,67.7804,13363.0
2023-02-22 11:20:00,74.05,74.16,74.05,74.11,13069.0,67.7895,67.8902,67.7895,67.8445,13069.0
2023-02-22 11:25:00,74.1,74.1,73.99,74.03,5907.0,67.8353,67.8353,67.7346,67.7712,5907.0
2023-02-22 11:30:00,73.95,74.01,73.92,74.01,6175.0,67.698,67.7529,67.6705,67.7529,6175.0
2023-02-22 11:35:00,74.05,74.08,74.0,74.01,6595.0,67.7895,67.817,67.7438,67.7529,6595.0
2023-02-22 11:40:00,74.02,74.1,74.0,74.1,9862.0,67.7621,67.8353,67.7438,67.8353,9862.0
2023-02-22 11:45:00,74.1,74.1,74.03,74.05,4300.0,67.8353,67.8353,67.7712,67.7895,4300.0
2023-02-22 11:50:00,74.04,74.12,73.99,74.0,4590.0,67.7804,67.8536,67.7346,67.7438,4590.0
2023-02-22 11:55:00,73.98,74.0,73.97,73.98,2406.0,67.7254,67.7438,67.7163,67.7254,2406.0
2023-02-22 12:00:00,73.99,73.99,73.92,73.94,3634.0,67.7346,67.7346,67.6705,67.6888,3634.0
2023-02-22 12:05:00,73.94,73.99,73.91,73.97,3532.0,67.6888,67.7346,67.6614,67.7163,3532.0
2023-02-22 12:10:00,73.95,73.95,73.85,73.88,7479.0,67.698,67.698,67.6064,67.6339,7479.0
2023-02-22 12:15:00,73.89,73.99,73.89,73.99,4137.0,67.6431,67.7346,67.6431,67.7346,4137.0
2023-02-22 12:20:00,74.01,74.05,74.01,74.03,2700.0,67.7529,67.7895,67.7529,67.7712,2700.0
2023-02-22 12:25:00,74.04,74.13,74.04,74.07,6866.0,67.7804,67.8628,67.7804,67.8078,6866.0
2023-02-22 12:30:00,74.04,74.11,74.04,74.08,4816.0,67.7804,67.8445,67.7804,67.817,4816.0
2023-02-22 12:35:00,74.08,74.16,74.07,74.14,4846.0,67.817,67.8902,67.8078,67.8719,4846.0
2023-02-22 12:40:00,74.11,74.13,74.09,74.11,4170.0,67.8445,67.8628,67.8261,67.8445,4170.0
2023-02-22 12:45:00,74.11,74.14,74.07,74.1,5736.0,67.8445,67.8719,67.8078,67.8353,5736.0
2023-02-22 12:50:00,74.1,74.11,74.07,74.07,3586.0,67.8353,67.8445,67.8078,67.8078,3586.0
2023-02-22 12:55:00,74.06,74.06,73.99,74.0,2650.0,67.7987,67.7987,67.7346,67.7438,2650.0
2023-02-22 13:00:00,74.0,74.02,73.87,73.88,4198.0,67.7438,67.7621,67.6247,67.6339,4198.0
2023-02-22 13:05:00,73.85,73.93,73.84,73.91,4867.0,67.6064,67.6797,67.5973,67.6614,4867.0
2023-02-22 13:10:00,73.9,73.98,73.9,73.98,2909.0,67.6522,67.7254,67.6522,67.7254,2909.0
2023-02-22 13:15:00,73.99,74.0,73.95,73.96,3094.0,67.7346,67.7438,67.698,67.7071,3094.0
2023-02-22 13:20:00,73.95,73.96,73.85,73.87,3701.0,67.698,67.7071,67.6064,67.6247,3701.0
2023-02-22 13:25:00,73.86,73.92,73.86,73.92,6754.0,67.6156,67.6705,67.6156,67.6705,6754.0
2023-02-22 13:30:00,73.92,73.93,73.82,73.86,4576.0,67.6705,67.6797,67.579,67.6156,4576.0
2023-02-22 13:35:00,73.87,73.91,73.79,73.89,11538.0,67.6247,67.6614,67.5515,67.6431,11538.0
2023-02-22 13:40:00,73.89,73.91,73.87,73.87,1895.0,67.6431,67.6614,67.6247,67.6247,1895.0
2023-02-22 13:45:00,73.87,73.88,73.8,73.83,5152.0,67.6247,67.6339,67.5607,67.5881,5152.0
2023-02-22 13:50:00,73.81,73.82,73.75,73.8,5428.0,67.5698,67.579,67.5149,67.5607,5428.0
2023-02-22 13:55:00,73.79,73.81,73.77,73.78,6022.0,67.5515,67.5698,67.5332,67.5424,6022.0
2023-02-22 14:00:00,73.76,73.91,73.58,73.72,17231.0,67.524,67.6614,67.3593,67.4874,17231.0
2023-02-22 14:05:00,73.69,73.82,73.6,73.66,8830.0,67.46,67.579,67.3776,67.4325,8830.0
2023-02-22 14:10:00,73.67,73.71,73.34,73.44,10009.0,67.4417,67.4783,67.1396,67.2311,10009.0
2023-02-22 14:15:00,73.43,73.56,73.33,73.56,10868.0,67.2219,67.341,67.1304,67.341,10868.0
2023-02-22 14:20:00,73.58,73.64,73.47,73.5,7320.0,67.3593,67.4142,67.2586,67.286,7320.0
2023-02-22 14:25:00,73.51,73.51,73.42,73.44,8358.0,67.2952,67.2952,67.2128,67.2311,8358.0
2023-02-22 14:30:00,73.45,73.47,73.31,73.34,10442.0,67.2403,67.2586,67.1121,67.1396,10442.0
2023-02-22 14:35:00,73.35,73.37,73.28,73.36,8758.0,67.1487,67.167,67.0846,67.1579,8758.0
2023-02-22 14:40:00,73.35,73.4,73.29,73.39,13653.0,67.1487,67.1945,67.0938,67.1853,13653.0
2023-02-22 14:45:00,73.38,73.44,73.31,73.44,6735.0,67.1762,67.2311,67.1121,67.2311,6735.0
2023-02-22 14:50:00,73.44,73.46,73.26,73.28,9465.0,67.2311,67.2494,67.0663,67.0846,9465.0
2023-02-22 14:55:00,73.26,73.37,73.24,73.28,12067.0,67.0663,67.167,67.048,67.0846,12067.0
2023-02-22 15:00:00,73.28,73.32,73.24,73.26,31352.0,67.0846,67.1212,67.048,67.0663,31352.0
2023-02-22 15:05:00,73.28,73.28,73.19,73.23,11711.0,67.0846,67.0846,67.0022,67.0389,11711.0
2023-02-22 15:10:00,73.24,73.28,73.14,73.19,33618.0,67.048,67.0846,66.9565,67.0022,33618.0
2023-02-22 15:15:00,73.19,73.26,73.13,73.16,19560.0,67.0022,67.0663,66.9473,66.9748,19560.0
2023-02-22 15:20:00,73.15,73.22,73.06,73.2,14023.0,66.9656,67.0297,66.8832,67.0114,14023.0
2023-02-22 15:25:00,73.17,73.19,73.0,73.02,16282.0,66.9839,67.0022,66.8283,66.8466,16282.0
2023-02-22 15:30:00,73.01,73.07,72.95,73.02,33958.0,66.8375,66.8924,66.7825,66.8466,33958.0
2023-02-22 15:35:00,73.02,73.05,72.89,72.95,21604.0,66.8466,66.8741,66.7276,66.7825,21604.0
2023-02-22 15:40:00,72.95,73.08,72.9,73.0,24330.0,66.7825,66.9015,66.7368,66.8283,24330.0
2023-02-22 15:45:00,72.99,73.03,72.93,72.94,26592.0,66.8191,66.8558,66.7642,66.7734,26592.0
2023-02-22 15:50:00,72.93,73.03,72.86,72.94,49740.0,66.7642,66.8558,66.7001,66.7734,49740.0
2023-02-22 15:55:00,72.93,73.13,72.89,73.12,148088.0,66.7642,66.9473,66.7276,66.9382,148088.0
2023-02-23 09:30:00,73.58,73.77,73.53,73.75,33705.0,67.3593,67.5332,67.3135,67.5149,33705.0
2023-02-23 09:35:00,73.73,73.8,73.69,73.71,10340.0,67.4966,67.5607,67.46,67.4783,10340.0
2023-02-23 09:40:00,73.62,73.66,73.55,73.59,4569.0,67.3959,67.4325,67.3318,67.3684,4569.0
2023-02-23 09:45:00,73.62,73.84,73.62,73.76,17130.0,67.3959,67.5973,67.3959,67.524,17130.0
2023-02-23 09:50:00,73.75,73.84,73.73,73.75,8438.0,67.5149,67.5973,67.4966,67.5149,8438.0
2023-02-23 09:55:00,73.74,73.82,73.68,73.8,11701.0,67.5057,67.579,67.4508,67.5607,11701.0
2023-02-23 10:00:00,73.87,73.91,73.76,73.81,10604.0,67.6247,67.6614,67.524,67.5698,10604.0
2023-02-23 10:05:00,73.8,73.8,73.63,73.76,8659.0,67.5607,67.5607,67.405,67.524,8659.0
2023-02-23 10:10:00,73.74,73.75,73.61,73.75,8567.0,67.5057,67.5149,67.3867,67.5149,8567.0
2023-02-23 10:15:00,73.74,73.77,73.61,73.63,9338.0,67.5057,67.5332,67.3867,67.405,9338.0
2023-02-23 10:20:00,73.63,73.69,73.48,73.57,12938.0,67.405,67.46,67.2677,67.3501,12938.0
2023-02-23 10:25:00,73.57,73.68,73.57,73.66,7447.0,67.3501,67.4508,67.3501,67.4325,7447.0
2023-02-23 10:30:00,73.67,73.71,73.52,73.71,8267.0,67.4417,67.4783,67.3043,67.4783,8267.0
2023-02-23 10:35:00,73.73,73.79,73.68,73.72,6599.0,67.4966,67.5515,67.4508,67.4874,6599.0
2023-02-23 10:40:00,73.7,73.7,73.59,73.59,6513.0,67.4691,67.4691,67.3684,67.3684,6513.0
2023-02-23 10:45:00,73.6,73.63,73.41,73.44,10437.0,67.3776,67.405,67.2036,67.2311,10437.0
2023-02-23 10:50:00,73.43,73.54,73.4,73.52,8097.0,67.2219,67.3226,67.1945,67.3043,8097.0
2023-02-23 10:55:00,73.51,73.51,73.39,73.5,5265.0,67.2952,67.2952,67.1853,67.286,5265.0
2023-02-23 11:00:00,73.51,73.62,73.51,73.58,8618.0,67.2952,67.3959,67.2952,67.3593,8618.0
2023-02-23 11:05:00,73.56,73.6,73.48,73.6,16285.0,67.341,67.3776,67.2677,67.3776,16285.0
2023-02-23 11:10:00,73.6,73.72,73.58,73.71,15547.0,67.3776,67.4874,67.3593,67.4783,15547.0
2023-02-23 11:15:00,73.73,73.77,73.7,73.72,18038.0,67.4966,67.5332,67.4691,67.4874,18038.0
2023-02-23 11:20:00,73.72,73.73,73.59,73.66,63299.0,67.4874,67.4966,67.3684,67.4325,63299.0
2023-02-23 11:25:00,73.67,73.74,73.65,73.73,11910.0,67.4417,67.5057,67.4233,67.4966,11910.0
2023-02-23 11:30:00,73.71,73.78,73.69,73.71,10639.0,67.4783,67.5424,67.46,67.4783,10639.0
2023-02-23 11:35:00,73.74,73.76,73.47,73.51,8332.0,67.5057,67.524,67.2586,67.2952,8332.0
2023-02-23 11:40:00,73.53,73.53,73.31,73.41,7244.0,67.3135,67.3135,67.1121,67.2036,7244.0
2023-02-23 11:45:00,73.39,73.43,73.35,73.36,4884.0,67.1853,67.2219,67.1487,67.1579,4884.0
2023-02-23 11:50:00,73.37,73.37,73.28,73.33,12793.0,67.167,67.167,67.0846,67.1304,12793.0
2023-02-23 11:55:00,73.32,73.41,73.31,73.38,8206.0,67.1212,67.2036,67.1121,67.1762,8206.0
2023-02-23 12:00:00,73.34,73.39,73.31,73.39,8852.0,67.1396,67.1853,67.1121,67.1853,8852.0
2023-02-23 12:05:00,73.39,73.42,73.28,73.38,26319.0,67.1853,67.2128,67.0846,67.1762,26319.0
2023-02-23 12:10:00,73.36,73.44,73.33,73.44,10080.0,67.1579,67.2311,67.1304,67.2311,10080.0
2023-02-23 12:15:00,73.42,73.51,73.39,73.43,8249.0,67.2128,67.2952,67.1853,67.2219,8249.0
2023-02-23 12:20:00,73.4,73.4,73.27,73.39,7714.0,67.1945,67.1945,67.0755,67.1853,7714.0
2023-02-23 12:25:00,73.4,73.4,73.31,73.36,12557.0,67.1945,67.1945,67.1121,67.1579,12557.0
2023-02-23 12:30:00,73.35,73.45,73.35,73.42,41891.0,67.1487,67.2403,67.1487,67.2128,41891.0
2023-02-23 12:35:00,73.44,73.49,73.4,73.48,21220.0,67.2311,67.2769,67.1945,67.2677,21220.0
2023-02-23 12:40:00,73.47,73.5,73.33,73.37,8601.0,67.2586,67.286,67.1304,67.167,8601.0
2023-02-23 12:45:00,73.35,73.42,73.32,73.4,8235.0,67.1487,67.2128,67.1212,67.1945,8235.0
2023-02-23 12:50:00,73.4,73.41,73.35,73.4,6630.0,67.1945,67.2036,67.1487,67.1945,6630.0
2023-02-23 12:55:00,73.38,73.45,73.36,73.42,5869.0,67.1762,67.2403,67.1579,67.2128,5869.0
2023-02-23 13:00:00,73.43,73.52,73.38,73.41,6000.0,67.2219,67.3043,67.1762,67.2036,6000.0
2023-02-23 13:05:00,73.39,73.4,73.32,73.33,11493.0,67.1853,67.1945,67.1212,67.1304,11493.0
2023-02-23 13:10:00,73.31,73.35,73.25,73.28,7926.0,67.1121,67.1487,67.0572,67.0846,7926.0
2023-02-23 13:15:00,73.28,73.29,73.22,73.25,5709.0,67.0846,67.0938,67.0297,67.0572,5709.0
2023-02-23 13:20:00,73.27,73.36,73.25,73.36,8181.0,67.0755,67.1579,67.0572,67.1579,8181.0
2023-02-23 13:25:00,73.36,73.36,73.3,73.33,6553.0,67.1579,67.1579,67.1029,67.1304,6553.0
2023-02-23 13:30:00,73.32,73.35,73.26,73.34,7020.0,67.1212,67.1487,67.0663,67.1396,7020.0
2023-02-23 13:35:00,73.34,73.43,73.3,73.41,11334.0,67.1396,67.2219,67.1029,67.2036,11334.0
2023-02-23 13:40:00,73.42,73.55,73.42,73.53,69221.0,67.2128,67.3318,67.2128,67.3135,69221.0
2023-02-23 13:45:00,73.55,73.57,73.42,73.45,7768.0,67.3318,67.3501,67.2128,67.2403,7768.0
2023-02-23 13:50:00,73.44,73.46,73.35,73.35,7173.0,67.2311,67.2494,67.1487,67.1487,7173.0
2023-02-23 13:55:00,73.36,73.4,73.31,73.31,5566.0,67.1579,67.1945,67.1121,67.1121,5566.0
2023-02-23 14:00:00,73.33,73.34,73.27,73.3,4093.0,67.1304,67.1396,67.0755,67.1029,4093.0
2023-02-23 14:05:00,73.31,73.37,73.3,73.3,5487.0,67.1121,67.167,67.1029,67.1029,5487.0
2023-02-23 14:10:00,73.29,73.35,73.26,73.34,9802.0,67.0938,67.1487,67.0663,67.1396,9802.0
2023-02-23 14:15:00,73.37,73.56,73.37,73.5,11491.0,67.167,67.341,67.167,67.286,11491.0
2023-02-23 14:20:00,73.53,73.54,73.46,73.52,5635.0,67.3135,67.3226,67.2494,67.3043,5635.0
2023-02-23 14:25:00,73.53,73.56,73.5,73.52,4483.0,67.3135,67.341,67.286,67.3043,4483.0
2023-02-23 14:30:00,73.53,73.67,73.53,73.58,5927.0,67.3135,67.4417,67.3135,67.3593,5927.0
2023-02-23 14:35:00,73.59,73.62,73.53,73.57,10901.0,67.3684,67.3959,67.3135,67.3501,10901.0
2023-02-23 14:40:00,73.58,73.59,73.5,73.53,5930.0,67.3593,67.3684,67.286,67.3135,5930.0
2023-02-23 14:45:00,73.54,73.6,73.52,73.56,12386.0,67.3226,67.3776,67.3043,67.341,12386.0
2023-02-23 14:50:00,73.56,73.56,73.51,73.53,6281.0,67.341,67.341,67.2952,67.3135,6281.0
2023-02-23 14:55:00,73.55,73.55,73.47,73.48,8581.0,67.3318,67.3318,67.2586,67.2677,8581.0
2023-02-23 15:00:00,73.48,73.61,73.48,73.58,12525.0,67.2677,67.3867,67.2677,67.3593,12525.0
2023-02-23 15:05:00,73.58,73.65,73.57,73.59,10449.0,67.3593,67.4233,67.3501,67.3684,10449.0
2023-02-23 15:10:00,73.61,73.63,73.57,73.57,14990.0,67.3867,67.405,67.3501,67.3501,14990.0
2023-02-23 15:15:00,73.58,73.62,73.55,73.55,10237.0,67.3593,67.3959,67.3318,67.3318,10237.0
2023-02-23 15:20:00,73.55,73.6,73.5,73.59,14699.0,67.3318,67.3776,67.286,67.3684,14699.0
2023-02-23 15:25:00,73.59,73.66,73.54,73.63,18151.0,67.3684,67.4325,67.3226,67.405,18151.0
2023-02-23 15:30:00,73.63,73.67,73.59,73.63,16045.0,67.405,67.4417,67.3684,67.405,16045.0
2023-02-23 15:35:00,73.62,73.64,73.56,73.6,12722.0,67.3959,67.4142,67.341,67.3776,12722.0
2023-02-23 15:40:00,73.59,73.61,73.49,73.53,26269.0,67.3684,67.3867,67.2769,67.3135,26269.0
2023-02-23 15:45:00,73.53,73.53,73.3,73.47,44954.0,67.3135,67.3135,67.1029,67.2586,44954.0
2023-02-23 15:50:00,73.47,73.53,73.37,73.41,41677.0,67.2586,67.3135,67.167,67.2036,41677.0
2023-02-23 15:55:00,73.41,73.46,73.35,73.44,104866.0,67.2036,67.2494,67.1487,67.2311,104866.0
2023-02-24 09:30:00,72.41,72.73,72.22,72.57,60946.0,66.2882,66.5811,66.1142,66.4347,60946.0
2023-02-24 09:35:00,72.53,72.62,72.4,72.45,7869.0,66.398,66.4804,66.279,66.3248,7869.0
2023-02-24 09:40:00,72.48,72.51,72.09,72.09,15574.0,66.3523,66.3797,65.9952,65.9952,15574.0
2023-02-24 09:45:00,72.1,72.22,72.02,72.18,13008.0,66.0044,66.1142,65.9311,66.0776,13008.0
2023-02-24 09:50:00,72.15,72.22,72.04,72.12,11785.0,66.0502,66.1142,65.9495,66.0227,11785.0
2023-02-24 09:55:00,72.14,72.24,72.04,72.21,20359.0,66.041,66.1326,65.9495,66.1051,20359.0
2023-02-24 10:00:00,72.13,72.29,72.07,72.2,29886.0,66.0319,66.1783,65.9769,66.0959,29886.0
2023-02-24 10:05:00,72.2,72.35,72.07,72.14,63784.0,66.0959,66.2333,65.9769,66.041,63784.0
2023-02-24 10:10:00,72.14,72.21,72.09,72.14,12386.0,66.041,66.1051,65.9952,66.041,12386.0
2023-02-24 10:15:00,72.14,72.16,72.01,72.13,17152.0,66.041,66.0593,65.922,66.0319,17152.0
2023-02-24 10:20:00,72.13,72.17,71.96,71.98,17853.0,66.0319,66.0685,65.8762,65.8945,17853.0
2023-02-24 10:25:00,71.97,72.0,71.75,71.81,19480.0,65.8854,65.9128,65.684,65.7389,19480.0
2023-02-24 10:30:00,71.8,72.01,71.77,72.01,20999.0,65.7297,65.922,65.7023,65.922,20999.0
2023-02-24 10:35:00,72.01,72.13,71.94,71.97,8410.0,65.922,66.0319,65.8579,65.8854,8410.0
2023-02-24 10:40:00,71.95,71.95,71.84,71.89,11907.0,65.8671,65.8671,65.7664,65.8121,11907.0
2023-02-24 10:45:00,71.9,72.0,71.9,71.91,16193.0,65.8213,65.9128,65.8213,65.8304,16193.0
2023-02-24 10:50:00,71.92,71.98,71.85,71.98,12064.0,65.8396,65.8945,65.7755,65.8945,12064.0
2023-02-24 10:55:00,71.94,71.94,71.79,71.9,22770.0,65.8579,65.8579,65.7206,65.8213,22770.0
2023-02-24 11:00:00,71.89,72.09,71.89,72.05,10995.0,65.8121,65.9952,65.8121,65.9586,10995.0
2023-02-24 11:05:00,72.05,72.16,72.04,72.16,9240.0,65.9586,66.0593,65.9495,66.0593,9240.0
2023-02-24 11:10:00,72.17,72.22,72.13,72.15,9002.0,66.0685,66.1142,66.0319,66.0502,9002.0
2023-02-24 11:15:00,72.16,72.24,72.14,72.19,8614.0,66.0593,66.1326,66.041,66.0868,8614.0
2023-02-24 11:20:00,72.2,72.24,72.12,72.14,18108.0,66.0959,66.1326,66.0227,66.041,18108.0
2023-02-24 11:25:00,72.16,72.21,72.1,72.12,13373.0,66.0593,66.1051,66.0044,66.0227,13373.0
2023-02-24 11:30:00,72.12,72.23,72.08,72.09,18385.0,66.0227,66.1234,65.9861,65.9952,18385.0
2023-02-24 11:35:00,72.09,72.18,72.06,72.15,11844.0,65.9952,66.0776,65.9678,66.0502,11844.0
2023-02-24 11:40:00,72.16,72.32,72.07,72.22,62686.0,66.0593,66.2058,65.9769,66.1142,62686.0
2023-02-24 11:45:00,72.21,72.3,72.15,72.28,19743.0,66.1051,66.1875,66.0502,66.1692,19743.0
2023-02-24 11:50:00,72.3,72.46,72.23,72.23,17121.0,66.1875,66.334,66.1234,66.1234,17121.0
2023-02-24 11:55:00,72.27,72.32,72.18,72.23,9595.0,66.16,66.2058,66.0776,66.1234,9595.0
2023-02-24 12:00:00,72.23,72.3,72.13,72.15,10442.0,66.1234,66.1875,66.0319,66.0502,10442.0
2023-02-24 12:05:00,72.15,72.15,72.07,72.14,7701.0,66.0502,66.0502,65.9769,66.041,7701.0
2023-02-24 12:10:00,72.15,72.26,72.15,72.26,5926.0,66.0502,66.1509,66.0502,66.1509,5926.0
2023-02-24 12:15:00,72.26,72.37,72.23,72.34,11817.0,66.1509,66.2516,66.1234,66.2241,11817.0
2023-02-24 12:20:00,72.37,72.45,72.36,72.45,8424.0,66.2516,66.3248,66.2424,66.3248,8424.0
2023-02-24 12:25:00,72.45,72.46,72.34,72.39,11259.0,66.3248,66.334,66.2241,66.2699,11259.0
2023-02-24 12:30:00,72.4,72.54,72.4,72.47,5589.0,66.279,66.4072,66.279,66.3431,5589.0
2023-02-24 12:35:00,72.43,72.44,72.23,72.26,6088.0,66.3065,66.3156,66.1234,66.1509,6088.0
2023-02-24 12:40:00,72.26,72.3,72.25,72.27,3321.0,66.1509,66.1875,66.1417,66.16,3321.0
2023-02-24 12:45:00,72.28,72.31,72.22,72.28,4995.0,66.1692,66.1966,66.1142,66.1692,4995.0
2023-02-24 12:50:00,72.26,72.28,72.16,72.17,7086.0,66.1509,66.1692,66.0593,66.0685,7086.0
2023-02-24 12:55:00,72.17,72.21,72.14,72.2,6737.0,66.0685,66.1051,66.041,66.0959,6737.0
2023-02-24 13:00:00,72.21,72.25,72.17,72.21,2775.0,66.1051,66.1417,66.0685,66.1051,2775.0
2023-02-24 13:05:00,72.22,72.23,72.15,72.16,3197.0,66.1142,66.1234,66.0502,66.0593,3197.0
2023-02-24 13:10:00,72.16,72.18,72.08,72.09,6345.0,66.0593,66.0776,65.9861,65.9952,6345.0
2023-02-24 13:15:00,72.07,72.11,72.04,72.05,8062.0,65.9769,66.0135,65.9495,65.9586,8062.0
2023-02-24 13:20:00,72.05,72.15,72.05,72.1,10397.0,65.9586,66.0502,65.9586,66.0044,10397.0
2023-02-24 13:25:00,72.09,72.1,71.98,72.0,18251.0,65.9952,66.0044,65.8945,65.9128,18251.0
2023-02-24 13:30:00,72.0,72.02,71.83,71.92,13792.0,65.9128,65.9311,65.7572,65.8396,13792.0
2023-02-24 13:35:00,71.92,71.98,71.89,71.89,11044.0,65.8396,65.8945,65.8121,65.8121,11044.0
2023-02-24 13:40:00,71.91,71.92,71.84,71.92,9992.0,65.8304,65.8396,65.7664,65.8396,9992.0
2023-02-24 13:45:00,71.93,72.08,71.93,72.0,5961.0,65.8488,65.9861,65.8488,65.9128,5961.0
2023-02-24 13:50:00,71.99,72.07,71.98,72.04,6505.0,65.9037,65.9769,65.8945,65.9495,6505.0
2023-02-24 13:55:00,72.05,72.09,72.01,72.09,7085.0,65.9586,65.9952,65.922,65.9952,7085.0
2023-02-24 14:00:00,72.09,72.18,72.05,72.13,6558.0,65.9952,66.0776,65.9586,66.0319,6558.0
2023-02-24 14:05:00,72.13,72.24,72.1,72.23,13054.0,66.0319,66.1326,66.0044,66.1234,13054.0
2023-02-24 14:10:00,72.23,72.23,72.13,72.18,6101.0,66.1234,66.1234,66.0319,66.0776,6101.0
2023-02-24 14:15:00,72.18,72.28,72.18,72.26,6233.0,66.0776,66.1692,66.0776,66.1509,6233.0
2023-02-24 14:20:00,72.27,72.28,72.07,72.08,15784.0,66.16,66.1692,65.9769,65.9861,15784.0
2023-02-24 14:25:00,72.09,72.18,72.07,72.09,7380.0,65.9952,66.0776,65.9769,65.9952,7380.0
2023-02-24 14:30:00,72.09,72.09,72.02,72.03,8379.0,65.9952,65.9952,65.9311,65.9403,8379.0
2023-02-24 14:35:00,72.02,72.03,71.96,71.96,6483.0,65.9311,65.9403,65.8762,65.8762,6483.0
2023-02-24 14:40:00,71.95,71.99,71.86,71.88,22312.0,65.8671,65.9037,65.7847,65.803,22312.0
2023-02-24 14:45:00,71.88,72.1,71.86,72.09,9918.0,65.803,66.0044,65.7847,65.9952,9918.0
2023-02-24 14:50:00,72.1,72.16,72.1,72.11,5096.0,66.0044,66.0593,66.0044,66.0135,5096.0
2023-02-24 14:55:00,72.13,72.31,72.12,72.26,12316.0,66.0319,66.1966,66.0227,66.1509,12316.0
2023-02-24 15:00:00,72.25,72.32,72.18,72.18,8526.0,66.1417,66.2058,66.0776,66.0776,8526.0
2023-02-24 15:05:00,72.18,72.32,72.18,72.29,6795.0,66.0776,66.2058,66.0776,66.1783,6795.0
2023-02-24 15:10:00,72.28,72.3,72.2,72.21,16085.0,66.1692,66.1875,66.0959,66.1051,16085.0
2023-02-24 15:15:00,72.22,72.26,72.18,72.23,19059.0,66.1142,66.1509,66.0776,66.1234,19059.0
2023-02-24 15:20:00,72.24,72.29,72.23,72.28,13799.0,66.1326,66.1783,66.1234,66.1692,13799.0
2023-02-24 15:25:00,72.28,72.39,72.26,72.32,10976.0,66.1692,66.2699,66.1509,66.2058,10976.0
2023-02-24 15:30:00,72.31,72.33,72.18,72.19,17471.0,66.1966,66.2149,66.0776,66.0868,17471.0
2023-02-24 15:35:00,72.18,72.19,72.1,72.14,21710.0,66.0776,66.0868,66.0044,66.041,21710.0
2023-02-24 15:40:00,72.14,72.22,72.11,72.19,22594.0,66.041,66.1142,66.0135,66.0868,22594.0
2023-02-24 15:45:00,72.17,72.2,72.13,72.19,30577.0,66.0685,66.0959,66.0319,66.0868,30577.0
2023-02-24 15:50:00,72.2,72.25,72.07,72.25,50371.0,66.0959,66.1417,65.9769,66.1417,50371.0
2023-02-24 15:55:00,72.25,72.33,72.22,72.32,152863.0,66.1417,66.2149,66.1142,66.2058,152863.0
2023-02-27 09:30:00,72.81,72.81,72.1,72.12,70000.0,66.6544,66.6544,66.0044,66.0227,70000.0
2023-02-27 09:35:00,72.13,72.35,72.09,72.32,33616.0,66.0319,66.2333,65.9952,66.2058,33616.0
2023-02-27 09:40:00,72.28,72.36,72.13,72.2,18696.0,66.1692,66.2424,66.0319,66.0959,18696.0
2023-02-27 09:45:00,72.19,72.38,72.06,72.35,75585.0,66.0868,66.2607,65.9678,66.2333,75585.0
2023-02-27 09:50:00,72.35,72.54,72.28,72.49,9612.0,66.2333,66.4072,66.1692,66.3614,9612.0
2023-02-27 09:55:00,72.5,72.67,72.5,72.63,8923.0,66.3706,66.5262,66.3706,66.4896,8923.0
2023-02-27 10:00:00,72.62,72.62,72.4,72.49,22361.0,66.4804,66.4804,66.279,66.3614,22361.0
2023-02-27 10:05:00,72.48,72.63,72.45,72.56,32007.0,66.3523,66.4896,66.3248,66.4255,32007.0
2023-02-27 10:10:00,72.55,72.58,72.41,72.43,31109.0,66.4163,66.4438,66.2882,66.3065,31109.0
2023-02-27 10:15:00,72.44,72.46,72.35,72.44,20004.0,66.3156,66.334,66.2333,66.3156,20004.0
2023-02-27 10:20:00,72.44,72.58,72.42,72.44,13607.0,66.3156,66.4438,66.2973,66.3156,13607.0
2023-02-27 10:25:00,72.44,72.48,72.33,72.47,19838.0,66.3156,66.3523,66.2149,66.3431,19838.0
2023-02-27 10:30:00,72.49,72.52,72.38,72.39,19019.0,66.3614,66.3889,66.2607,66.2699,19019.0
2023-02-27 10:35:00,72.38,72.38,72.06,72.1,19041.0,66.2607,66.2607,65.9678,66.0044,19041.0
2023-02-27 10:40:00,72.06,72.13,71.95,72.01,17374.0,65.9678,66.0319,65.8671,65.922,17374.0
2023-02-27 10:45:00,72.0,72.01,71.86,72.01,15624.0,65.9128,65.922,65.7847,65.922,15624.0
2023-02-27 10:50:00,72.03,72.08,71.98,72.06,14695.0,65.9403,65.9861,65.8945,65.9678,14695.0
2023-02-27 10:55:00,72.06,72.06,71.9,72.04,18515.0,65.9678,65.9678,65.8213,65.9495,18515.0
2023-02-27 11:00:00,72.04,72.16,72.04,72.12,12355.0,65.9495,66.0593,65.9495,66.0227,12355.0
2023-02-27 11:05:00,72.14,72.19,71.9,71.9,9775.0,66.041,66.0868,65.8213,65.8213,9775.0
2023-02-27 11:10:00,71.89,71.98,71.65,71.69,24522.0,65.8121,65.8945,65.5924,65.629,24522.0
2023-02-27 11:15:00,71.66,71.73,71.62,71.69,15169.0,65.6016,65.6657,65.565,65.629,15169.0
2023-02-27 11:20:00,71.71,71.73,71.62,71.63,20129.0,65.6474,65.6657,65.565,65.5741,20129.0
2023-02-27 11:25:00,71.64,71.68,71.43,71.5,31848.0,65.5833,65.6199,65.391,65.4551,31848.0
2023-02-27 11:30:00,71.5,71.51,71.28,71.39,29568.0,65.4551,65.4643,65.2537,65.3544,29568.0
2023-02-27 11:35:00,71.37,71.49,71.33,71.49,16832.0,65.3361,65.446,65.2995,65.446,16832.0
2023-02-27 11:40:00,71.51,71.74,71.51,71.68,19496.0,65.4643,65.6748,65.4643,65.6199,19496.0
2023-02-27 11:45:00,71.66,71.73,71.62,71.7,16800.0,65.6016,65.6657,65.565,65.6382,16800.0
2023-02-27 11:50:00,71.69,71.83,71.67,71.81,13332.0,65.629,65.7572,65.6107,65.7389,13332.0
2023-02-27 11:55:00,71.82,71.9,71.79,71.79,7284.0,65.7481,65.8213,65.7206,65.7206,7284.0
2023-02-27 12:00:00,71.82,71.86,71.77,71.77,7211.0,65.7481,65.7847,65.7023,65.7023,7211.0
2023-02-27 12:05:00,71.76,71.8,71.71,71.72,8987.0,65.6931,65.7297,65.6474,65.6565,8987.0
2023-02-27 12:10:00,71.76,71.84,71.73,71.83,4904.0,65.6931,65.7664,65.6657,65.7572,4904.0
2023-02-27 12:15:00,71.84,71.89,71.77,71.78,6504.0,65.7664,65.8121,65.7023,65.7114,6504.0
2023-02-27 12:20:00,71.78,71.78,71.71,71.74,6575.0,65.7114,65.7114,65.6474,65.6748,6575.0
2023-02-27 12:25:00,71.73,71.8,71.71,71.76,6044.0,65.6657,65.7297,65.6474,65.6931,6044.0
2023-02-27 12:30:00,71.74,71.82,71.74,71.8,10051.0,65.6748,65.7481,65.6748,65.7297,10051.0
2023-02-27 12:35:00,71.81,71.93,71.81,71.92,7661.0,65.7389,65.8488,65.7389,65.8396,7661.0
2023-02-27 12:40:00,71.92,71.93,71.86,71.91,8076.0,65.8396,65.8488,65.7847,65.8304,8076.0
2023-02-27 12:45:00,71.92,71.94,71.86,71.92,7152.0,65.8396,65.8579,65.7847,65.8396,7152.0
2023-02-27 12:50:00,71.93,71.95,71.86,71.95,5444.0,65.8488,65.8671,65.7847,65.8671,5444.0
2023-02-27 12:55:00,71.95,71.97,71.92,71.93,7949.0,65.8671,65.8854,65.8396,65.8488,7949.0
2023-02-27 13:00:00,71.94,71.95,71.9,71.9,5102.0,65.8579,65.8671,65.8213,65.8213,5102.0
2023-02-27 13:05:00,71.92,71.92,71.81,71.81,6305.0,65.8396,65.8396,65.7389,65.7389,6305.0
2023-02-27 13:10:00,71.81,71.94,71.79,71.94,15056.0,65.7389,65.8579,65.7206,65.8579,15056.0
2023-02-27 13:15:00,71.95,72.0,71.93,71.97,5041.0,65.8671,65.9128,65.8488,65.8854,5041.0
2023-02-27 13:20:00,71.96,71.98,71.89,71.9,5891.0,65.8762,65.8945,65.8121,65.8213,5891.0
2023-02-27 13:25:00,71.91,71.91,71.81,71.86,9267.0,65.8304,65.8304,65.7389,65.7847,9267.0
2023-02-27 13:30:00,71.85,71.94,71.85,71.92,7191.0,65.7755,65.8579,65.7755,65.8396,7191.0
2023-02-27 13:35:00,71.92,71.92,71.83,71.85,7829.0,65.8396,65.8396,65.7572,65.7755,7829.0
2023-02-27 13:40:00,71.86,71.89,71.8,71.8,10246.0,65.7847,65.8121,65.7297,65.7297,10246.0
2023-02-27 13:45:00,71.8,71.83,71.75,71.81,11203.0,65.7297,65.7572,65.684,65.7389,11203.0
2023-02-27 13:50:00,71.81,71.93,71.81,71.92,7018.0,65.7389,65.8488,65.7389,65.8396,7018.0
2023-02-27 13:55:00,71.93,72.01,71.93,72.01,5628.0,65.8488,65.922,65.8488,65.922,5628.0
2023-02-27 14:00:00,72.02,72.08,71.99,71.99,7744.0,65.9311,65.9861,65.9037,65.9037,7744.0
2023-02-27 14:05:00,71.99,72.01,71.97,72.0,6320.0,65.9037,65.922,65.8854,65.9128,6320.0
2023-02-27 14:10:00,72.01,72.06,72.0,72.06,7222.0,65.922,65.9678,65.9128,65.9678,7222.0
2023-02-27 14:15:00,72.07,72.07,71.92,71.95,11706.0,65.9769,65.9769,65.8396,65.8671,11706.0
2023-02-27 14:20:00,71.95,71.97,71.89,71.9,6278.0,65.8671,65.8854,65.8121,65.8213,6278.0
2023-02-27 14:25:00,71.9,71.99,71.89,71.97,7847.0,65.8213,65.9037,65.8121,65.8854,7847.0
2023-02-27 14:30:00,71.98,72.05,71.97,72.05,11629.0,65.8945,65.9586,65.8854,65.9586,11629.0
2023-02-27 14:35:00,72.04,72.07,72.03,72.05,9194.0,65.9495,65.9769,65.9403,65.9586,9194.0
2023-02-27 14:40:00,72.03,72.05,71.96,71.98,11347.0,65.9403,65.9586,65.8762,65.8945,11347.0
2023-02-27 14:45:00,71.97,71.97,71.91,71.94,8844.0,65.8854,65.8854,65.8304,65.8579,8844.0
2023-02-27 14:50:00,71.95,72.01,71.95,72.0,36110.0,65.8671,65.922,65.8671,65.9128,36110.0
2023-02-27 14:55:00,72.01,72.04,71.98,72.0,10550.0,65.922,65.9495,65.8945,65.9128,10550.0
2023-02-27 15:00:00,71.96,72.04,71.96,72.01,12248.0,65.8762,65.9495,65.8762,65.922,12248.0
2023-02-27 15:05:00,72.01,72.01,71.94,71.96,12546.0,65.922,65.922,65.8579,65.8762,12546.0
2023-02-27 15:10:00,71.95,71.99,71.94,71.98,17334.0,65.8671,65.9037,65.8579,65.8945,17334.0
2023-02-27 15:15:00,71.98,72.0,71.87,71.93,20295.0,65.8945,65.9128,65.7938,65.8488,20295.0
2023-02-27 15:20:00,71.95,71.98,71.93,71.96,16362.0,65.8671,65.8945,65.8488,65.8762,16362.0
2023-02-27 15:25:00,71.96,72.02,71.92,72.02,18902.0,65.8762,65.9311,65.8396,65.9311,18902.0
2023-02-27 15:30:00,72.03,72.04,71.94,72.0,26371.0,65.9403,65.9495,65.8579,65.9128,26371.0
2023-02-27 15:35:00,71.99,71.99,71.9,71.97,15809.0,65.9037,65.9037,65.8213,65.8854,15809.0
2023-02-27 15:40:00,71.96,72.12,71.95,72.05,22023.0,65.8762,66.0227,65.8671,65.9586,22023.0
2023-02-27 15:45:00,72.06,72.11,72.04,72.06,23217.0,65.9678,66.0135,65.9495,65.9678,23217.0
2023-02-27 15:50:00,72.06,72.12,71.98,72.11,36843.0,65.9678,66.0227,65.8945,66.0135,36843.0
2023-02-27 15:55:00,72.1,72.15,72.02,72.14,131027.0,66.0044,66.0502,65.9311,66.041,131027.0
2023-02-28 09:30:00,72.17,72.19,71.84,72.02,55291.0,66.0685,66.0868,65.7664,65.9311,55291.0
2023-02-28 09:35:00,72.06,72.23,72.01,72.19,9662.0,65.9678,66.1234,65.922,66.0868,9662.0
2023-02-28 09:40:00,72.18,72.24,71.99,72.15,9670.0,66.0776,66.1326,65.9037,66.0502,9670.0
2023-02-28 09:45:00,72.23,72.31,72.13,72.13,7687.0,66.1234,66.1966,66.0319,66.0319,7687.0
2023-02-28 09:50:00,72.08,72.35,72.08,72.2,13144.0,65.9861,66.2333,65.9861,66.0959,13144.0
2023-02-28 09:55:00,72.23,72.31,72.23,72.24,7667.0,66.1234,66.1966,66.1234,66.1326,7667.0
2023-02-28 10:00:00,72.23,72.38,72.23,72.27,11135.0,66.1234,66.2607,66.1234,66.16,11135.0
2023-02-28 10:05:00,72.26,72.38,72.25,72.35,7903.0,66.1509,66.2607,66.1417,66.2333,7903.0
2023-02-28 10:10:00,72.34,72.37,72.2,72.34,15799.0,66.2241,66.2516,66.0959,66.2241,15799.0
2023-02-28 10:15:00,72.34,72.36,72.24,72.32,13447.0,66.2241,66.2424,66.1326,66.2058,13447.0
2023-02-28 10:20:00,72.34,72.43,72.31,72.42,15224.0,66.2241,66.3065,66.1966,66.2973,15224.0
2023-02-28 10:25:00,72.43,72.49,72.33,72.36,18381.0,66.3065,66.3614,66.2149,66.2424,18381.0
2023-02-28 10:30:00,72.37,72.4,72.28,72.28,14743.0,66.2516,66.279,66.1692,66.1692,14743.0
2023-02-28 10:35:00,72.3,72.32,72.15,72.16,20583.0,66.1875,66.2058,66.0502,66.0593,20583.0
2023-02-28 10:40:00,72.16,72.39,72.13,72.19,23257.0,66.0593,66.2699,66.0319,66.0868,23257.0
2023-02-28 10:45:00,72.21,72.24,72.12,72.2,12715.0,66.1051,66.1326,66.0227,66.0959,12715.0
2023-02-28 10:50:00,72.2,72.24,72.1,72.13,14183.0,66.0959,66.1326,66.0044,66.0319,14183.0
2023-02-28 10:55:00,72.13,72.2,72.01,72.2,25378.0,66.0319,66.0959,65.922,66.0959,25378.0
2023-02-28 11:00:00,72.2,72.32,72.2,72.3,10688.0,66.0959,66.2058,66.0959,66.1875,10688.0
2023-02-28 11:05:00,72.31,72.39,72.23,72.31,12460.0,66.1966,66.2699,66.1234,66.1966,12460.0
2023-02-28 11:10:00,72.3,72.34,72.21,72.22,18176.0,66.1875,66.2241,66.1051,66.1142,18176.0
2023-02-28 11:15:00,72.24,72.33,72.21,72.31,10243.0,66.1326,66.2149,66.1051,66.1966,10243.0
2023-02-28 11:20:00,72.3,72.36,72.21,72.26,14175.0,66.1875,66.2424,66.1051,66.1509,14175.0
2023-02-28 11:25:00,72.25,72.28,72.19,72.22,9430.0,66.1417,66.1692,66.0868,66.1142,9430.0
2023-02-28 11:30:00,72.22,72.26,72.13,72.13,9095.0,66.1142,66.1509,66.0319,66.0319,9095.0
2023-02-28 11:35:00,72.12,72.12,71.97,71.98,20515.0,66.0227,66.0227,65.8854,65.8945,20515.0
2023-02-28 11:40:00,71.96,72.01,71.93,71.93,10637.0,65.8762,65.922,65.8488,65.8488,10637.0
2023-02-28 11:45:00,71.92,71.98,71.89,71.95,12640.0,65.8396,65.8945,65.8121,65.8671,12640.0
2023-02-28 11:50:00,71.94,71.94,71.82,71.85,8492.0,65.8579,65.8579,65.7481,65.7755,8492.0
2023-02-28 11:55:00,71.84,71.85,71.74,71.83,22341.0,65.7664,65.7755,65.6748,65.7572,22341.0
2023-02-28 12:00:00,71.86,71.87,71.82,71.85,6975.0,65.7847,65.7938,65.7481,65.7755,6975.0
2023-02-28 12:05:00,71.85,71.85,71.73,71.75,8858.0,65.7755,65.7755,65.6657,65.684,8858.0
2023-02-28 12:10:00,71.75,71.84,71.75,71.81,16766.0,65.684,65.7664,65.684,65.7389,16766.0
2023-02-28 12:15:00,71.82,71.86,71.74,71.76,20805.0,65.7481,65.7847,65.6748,65.6931,20805.0
2023-02-28 12:20:00,71.76,71.89,71.74,71.89,13609.0,65.6931,65.8121,65.6748,65.8121,13609.0
2023-02-28 12:25:00,71.92,71.98,71.9,71.98,7390.0,65.8396,65.8945,65.8213,65.8945,7390.0
2023-02-28 12:30:00,71.98,72.05,71.96,72.05,9235.0,65.8945,65.9586,65.8762,65.9586,9235.0
2023-02-28 12:35:00,72.04,72.07,72.01,72.03,6517.0,65.9495,65.9769,65.922,65.9403,6517.0
2023-02-28 12:40:00,72.02,72.07,72.01,72.03,7907.0,65.9311,65.9769,65.922,65.9403,7907.0
2023-02-28 12:45:00,72.02,72.02,71.89,71.94,11017.0,65.9311,65.9311,65.8121,65.8579,11017.0
2023-02-28 12:50:00,71.95,72.05,71.95,72.0,6575.0,65.8671,65.9586,65.8671,65.9128,6575.0
2023-02-28 12:55:00,71.99,72.1,71.99,72.07,5455.0,65.9037,66.0044,65.9037,65.9769,5455.0
2023-02-28 13:00:00,72.07,72.14,72.03,72.14,6486.0,65.9769,66.041,65.9403,66.041,6486.0
2023-02-28 13:05:00,72.15,72.16,72.03,72.05,8828.0,66.0502,66.0593,65.9403,65.9586,8828.0
2023-02-28 13:10:00,72.04,72.07,72.03,72.05,7153.0,65.9495,65.9769,65.9403,65.9586,7153.0
2023-02-28 13:15:00,72.03,72.1,72.03,72.09,6359.0,65.9403,66.0044,65.9403,65.9952,6359.0
2023-02-28 13:20:00,72.1,72.27,72.09,72.14,21007.0,66.0044,66.16,65.9952,66.041,21007.0
2023-02-28 13:25:00,72.14,72.26,72.14,72.26,10974.0,66.041,66.1509,66.041,66.1509,10974.0
2023-02-28 13:30:00,72.26,72.3,72.13,72.17,9274.0,66.1509,66.1875,66.0319,66.0685,9274.0
2023-02-28 13:35:00,72.18,72.21,72.1,72.1,8093.0,66.0776,66.1051,66.0044,66.0044,8093.0
2023-02-28 13:40:00,72.1,72.16,72.08,72.11,8392.0,66.0044,66.0593,65.9861,66.0135,8392.0
2023-02-28 13:45:00,72.11,72.18,72.04,72.06,13822.0,66.0135,66.0776,65.9495,65.9678,13822.0
2023-02-28 13:50:00,72.07,72.07,71.98,72.03,13785.0,65.9769,65.9769,65.8945,65.9403,13785.0
2023-02-28 13:55:00,72.03,72.12,72.01,72.11,7745.0,65.9403,66.0227,65.922,66.0135,7745.0
2023-02-28 14:00:00,72.13,72.22,72.13,72.16,10322.0,66.0319,66.1142,66.0319,66.0593,10322.0
2023-02-28 14:05:00,72.14,72.14,71.98,72.04,27316.0,66.041,66.041,65.8945,65.9495,27316.0
2023-02-28 14:10:00,72.04,72.1,72.03,72.09,5899.0,65.9495,66.0044,65.9403,65.9952,5899.0
2023-02-28 14:15:00,72.09,72.1,72.03,72.04,10315.0,65.9952,66.0044,65.9403,65.9495,10315.0
2023-02-28 14:20:00,72.04,72.07,72.01,72.03,9438.0,65.9495,65.9769,65.922,65.9403,9438.0
2023-02-28 14:25:00,72.04,72.11,72.03,72.11,15112.0,65.9495,66.0135,65.9403,66.0135,15112.0
2023-02-28 14:30:00,72.11,72.25,72.11,72.25,20323.0,66.0135,66.1417,66.0135,66.1417,20323.0
2023-02-28 14:35:00,72.24,72.25,72.18,72.24,9121.0,66.1326,66.1417,66.0776,66.1326,9121.0
2023-02-28 14:40:00,72.23,72.32,72.22,72.31,9359.0,66.1234,66.2058,66.1142,66.1966,9359.0
2023-02-28 14:45:00,72.31,72.36,72.28,72.34,10984.0,66.1966,66.2424,66.1692,66.2241,10984.0
2023-02-28 14:50:00,72.33,72.37,72.24,72.25,12386.0,66.2149,66.2516,66.1326,66.1417,12386.0
2023-02-28 14:55:00,72.23,72.24,72.12,72.13,11242.0,66.1234,66.1326,66.0227,66.0319,11242.0
2023-02-28 15:00:00,72.13,72.17,72.06,72.17,19992.0,66.0319,66.0685,65.9678,66.0685,19992.0
2023-02-28 15:05:00,72.19,72.25,72.19,72.24,14502.0,66.0868,66.1417,66.0868,66.1326,14502.0
2023-02-28 15:10:00,72.24,72.34,72.24,72.33,12739.0,66.1326,66.2241,66.1326,66.2149,12739.0
2023-02-28 15:15:00,72.34,72.34,72.23,72.23,17866.0,66.2241,66.2241,66.1234,66.1234,17866.0
2023-02-28 15:20:00,72.21,72.24,72.16,72.17,11805.0,66.1051,66.1326,66.0593,66.0685,11805.0
2023-02-28 15:25:00,72.17,72.32,72.17,72.24,16400.0,66.0685,66.2058,66.0685,66.1326,16400.0
2023-02-28 15:30:00,72.22,72.26,72.17,72.23,17826.0,66.1142,66.1509,66.0685,66.1234,17826.0
2023-02-28 15:35:00,72.23,72.23,72.14,72.17,21767.0,66.1234,66.1234,66.041,66.0685,21767.0
2023-02-28 15:40:00,72.17,72.22,72.13,72.21,20829.0,66.0685,66.1142,66.0319,66.1051,20829.0
2023-02-28 15:45:00,72.22,72.29,72.2,72.22,27912.0,66.1142,66.1783,66.0959,66.1142,27912.0
2023-02-28 15:50:00,72.23,72.42,72.1,72.35,56505.0,66.1234,66.2973,66.0044,66.2333,56505.0
2023-02-28 15:55:00,72.35,72.39,72.16,72.19,191580.0,66.2333,66.2699,66.0593,66.0868,191580.0
2023-03-01 09:30:00,71.97,72.08,71.82,71.86,67892.0,65.8854,65.9861,65.7481,65.7847,67892.0
2023-03-01 09:35:00,71.85,72.39,71.82,72.36,15306.0,65.7755,66.2699,65.7481,66.2424,15306.0
2023-03-01 09:40:00,72.35,72.52,72.28,72.28,36221.0,66.2333,66.3889,66.1692,66.1692,36221.0
2023-03-01 09:45:00,72.27,72.58,72.26,72.43,16565.0,66.16,66.4438,66.1509,66.3065,16565.0
2023-03-01 09:50:00,72.45,72.52,72.35,72.45,20072.0,66.3248,66.3889,66.2333,66.3248,20072.0
2023-03-01 09:55:00,72.45,72.5,72.26,72.29,23045.0,66.3248,66.3706,66.1509,66.1783,23045.0
2023-03-01 10:00:00,72.25,72.31,71.99,72.08,23798.0,66.1417,66.1966,65.9037,65.9861,23798.0
2023-03-01 10:05:00,72.09,72.15,71.98,72.0,30669.0,65.9952,66.0502,65.8945,65.9128,30669.0
2023-03-01 10:10:00,72.0,72.01,71.87,71.95,39975.0,65.9128,65.922,65.7938,65.8671,39975.0
2023-03-01 10:15:00,71.91,71.97,71.85,71.97,18161.0,65.8304,65.8854,65.7755,65.8854,18161.0
2023-03-01 10:20:00,71.97,72.03,71.86,71.94,33214.0,65.8854,65.9403,65.7847,65.8579,33214.0
2023-03-01 10:25:00,71.95,72.12,71.95,72.08,27008.0,65.8671,66.0227,65.8671,65.9861,27008.0
2023-03-01 10:30:00,72.1,72.22,72.04,72.2,16963.0,66.0044,66.1142,65.9495,66.0959,16963.0
2023-03-01 10:35:00,72.22,72.36,72.19,72.31,12156.0,66.1142,66.2424,66.0868,66.1966,12156.0
2023-03-01 10:40:00,72.32,72.39,72.28,72.33,12120.0,66.2058,66.2699,66.1692,66.2149,12120.0
2023-03-01 10:45:00,72.34,72.48,72.25,72.43,13083.0,66.2241,66.3523,66.1417,66.3065,13083.0
2023-03-01 10:50:00,72.42,72.65,72.41,72.65,30579.0,66.2973,66.5079,66.2882,66.5079,30579.0
2023-03-01 10:55:00,72.66,72.87,72.6,72.85,25130.0,66.517,66.7093,66.4621,66.691,25130.0
2023-03-01 11:00:00,72.86,72.87,72.64,72.68,14098.0,66.7001,66.7093,66.4987,66.5354,14098.0
2023-03-01 11:05:00,72.66,72.72,72.36,72.47,32626.0,66.517,66.572,66.2424,66.3431,32626.0
2023-03-01 11:10:00,72.48,72.51,72.37,72.47,38837.0,66.3523,66.3797,66.2516,66.3431,38837.0
2023-03-01 11:15:00,72.49,72.54,72.35,72.35,21930.0,66.3614,66.4072,66.2333,66.2333,21930.0
2023-03-01 11:20:00,72.39,72.53,72.34,72.47,35449.0,66.2699,66.398,66.2241,66.3431,35449.0
2023-03-01 11:25:00,72.48,72.6,72.48,72.56,20201.0,66.3523,66.4621,66.3523,66.4255,20201.0
2023-03-01 11:30:00,72.56,72.61,72.46,72.5,11675.0,66.4255,66.4713,66.334,66.3706,11675.0
2023-03-01 11:35:00,72.5,72.59,72.5,72.56,12422.0,66.3706,66.453,66.3706,66.4255,12422.0
2023-03-01 11:40:00,72.57,72.69,72.57,72.67,12942.0,66.4347,66.5445,66.4347,66.5262,12942.0
2023-03-01 11:45:00,72.67,72.83,72.63,72.81,20781.0,66.5262,66.6727,66.4896,66.6544,20781.0
2023-03-01 11:50:00,72.82,72.95,72.82,72.89,15179.0,66.6635,66.7825,66.6635,66.7276,15179.0
2023-03-01 11:55:00,72.89,72.93,72.82,72.83,8727.0,66.7276,66.7642,66.6635,66.6727,8727.0
2023-03-01 12:00:00,72.84,73.0,72.83,73.0,48473.0,66.6818,66.8283,66.6727,66.8283,48473.0
2023-03-01 12:05:00,72.98,73.03,72.94,73.02,28306.0,66.81,66.8558,66.7734,66.8466,28306.0
2023-03-01 12:10:00,73.02,73.02,72.68,72.72,16985.0,66.8466,66.8466,66.5354,66.572,16985.0
2023-03-01 12:15:00,72.73,72.89,72.71,72.81,24842.0,66.5811,66.7276,66.5628,66.6544,24842.0
2023-03-01 12:20:00,72.82,72.97,72.79,72.95,14214.0,66.6635,66.8008,66.6361,66.7825,14214.0
2023-03-01 12:25:00,72.95,73.04,72.94,72.96,17494.0,66.7825,66.8649,66.7734,66.7917,17494.0
2023-03-01 12:30:00,72.95,72.99,72.9,72.91,8631.0,66.7825,66.8191,66.7368,66.7459,8631.0
2023-03-01 12:35:00,72.9,72.97,72.89,72.91,7231.0,66.7368,66.8008,66.7276,66.7459,7231.0
2023-03-01 12:40:00,72.92,72.96,72.86,72.9,10836.0,66.7551,66.7917,66.7001,66.7368,10836.0
2023-03-01 12:45:00,72.91,72.96,72.88,72.88,8020.0,66.7459,66.7917,66.7184,66.7184,8020.0
2023-03-01 12:50:00,72.88,72.93,72.83,72.92,32086.0,66.7184,66.7642,66.6727,66.7551,32086.0
2023-03-01 12:55:00,72.92,72.93,72.79,72.82,9734.0,66.7551,66.7642,66.6361,66.6635,9734.0
2023-03-01 13:00:00,72.82,72.83,72.72,72.72,6337.0,66.6635,66.6727,66.572,66.572,6337.0
2023-03-01 13:05:00,72.72,72.8,72.71,72.78,8366.0,66.572,66.6452,66.5628,66.6269,8366.0
2023-03-01 13:10:00,72.77,72.83,72.71,72.83,17570.0,66.6177,66.6727,66.5628,66.6727,17570.0
2023-03-01 13:15:00,72.83,72.93,72.82,72.91,7449.0,66.6727,66.7642,66.6635,66.7459,7449.0
2023-03-01 13:20:00,72.92,72.92,72.76,72.76,7819.0,66.7551,66.7551,66.6086,66.6086,7819.0
2023-03-01 13:25:00,72.76,72.92,72.76,72.85,23807.0,66.6086,66.7551,66.6086,66.691,23807.0
2023-03-01 13:30:00,72.86,72.86,72.72,72.73,10704.0,66.7001,66.7001,66.572,66.5811,10704.0
2023-03-01 13:35:00,72.73,72.76,72.68,72.69,12142.0,66.5811,66.6086,66.5354,66.5445,12142.0
2023-03-01 13:40:00,72.69,72.73,72.64,72.66,12771.0,66.5445,66.5811,66.4987,66.517,12771.0
2023-03-01 13:45:00,72.66,72.71,72.61,72.7,12788.0,66.517,66.5628,66.4713,66.5537,12788.0
2023-03-01 13:50:00,72.7,72.81,72.68,72.78,39182.0,66.5537,66.6544,66.5354,66.6269,39182.0
2023-03-01 13:55:00,72.78,72.9,72.73,72.82,42738.0,66.6269,66.7368,66.5811,66.6635,42738.0
2023-03-01 14:00:00,72.81,72.95,72.79,72.92,68987.0,66.6544,66.7825,66.6361,66.7551,68987.0
2023-03-01 14:05:00,72.89,72.95,72.75,72.84,22466.0,66.7276,66.7825,66.5994,66.6818,22466.0
2023-03-01 14:10:00,72.84,72.99,72.83,72.98,18232.0,66.6818,66.8191,66.6727,66.81,18232.0
2023-03-01 14:15:00,72.98,72.99,72.84,72.86,13065.0,66.81,66.8191,66.6818,66.7001,13065.0
2023-03-01 14:20:00,72.86,72.88,72.71,72.8,18081.0,66.7001,66.7184,66.5628,66.6452,18081.0
2023-03-01 14:25:00,72.79,72.8,72.66,72.66,8549.0,66.6361,66.6452,66.517,66.517,8549.0
2023-03-01 14:30:00,72.64,72.86,72.54,72.86,58714.0,66.4987,66.7001,66.4072,66.7001,58714.0
2023-03-01 14:35:00,72.86,72.9,72.72,72.8,64227.0,66.7001,66.7368,66.572,66.6452,64227.0
2023-03-01 14:40:00,72.79,72.79,72.65,72.69,15625.0,66.6361,66.6361,66.5079,66.5445,15625.0
2023-03-01 14:45:00,72.7,72.73,72.65,72.65,6651.0,66.5537,66.5811,66.5079,66.5079,6651.0
2023-03-01 14:50:00,72.65,72.7,72.6,72.7,11843.0,66.5079,66.5537,66.4621,66.5537,11843.0
2023-03-01 14:55:00,72.66,72.76,72.64,72.75,17433.0,66.517,66.6086,66.4987,66.5994,17433.0
2023-03-01 15:00:00,72.73,72.83,72.73,72.8,15258.0,66.5811,66.6727,66.5811,66.6452,15258.0
2023-03-01 15:05:00,72.8,72.93,72.79,72.92,16064.0,66.6452,66.7642,66.6361,66.7551,16064.0
2023-03-01 15:10:00,72.92,72.94,72.89,72.91,17745.0,66.7551,66.7734,66.7276,66.7459,17745.0
2023-03-01 15:15:00,72.91,72.93,72.79,72.84,38607.0,66.7459,66.7642,66.6361,66.6818,38607.0
2023-03-01 15:20:00,72.86,73.01,72.85,72.85,83092.0,66.7001,66.8375,66.691,66.691,83092.0
2023-03-01 15:25:00,72.86,73.0,72.82,72.97,37983.0,66.7001,66.8283,66.6635,66.8008,37983.0
2023-03-01 15:30:00,72.96,73.02,72.86,72.95,88262.0,66.7917,66.8466,66.7001,66.7825,88262.0
2023-03-01 15:35:00,72.96,73.08,72.95,72.98,27263.0,66.7917,66.9015,66.7825,66.81,27263.0
2023-03-01 15:40:00,72.98,73.05,72.93,73.0,31718.0,66.81,66.8741,66.7642,66.8283,31718.0
2023-03-01 15:45:00,73.01,73.09,73.01,73.06,34548.0,66.8375,66.9107,66.8375,66.8832,34548.0
2023-03-01 15:50:00,73.05,73.12,72.96,73.06,85841.0,66.8741,66.9382,66.7917,66.8832,85841.0
2023-03-01 15:55:00,73.05,73.08,73.0,73.06,130733.0,66.8741,66.9015,66.8283,66.8832,130733.0
2023-03-02 09:30:00,72.89,73.12,72.68,73.01,49070.0,66.7276,66.9382,66.5354,66.8375,49070.0
2023-03-02 09:35:00,73.0,73.03,72.75,72.84,11160.0,66.8283,66.8558,66.5994,66.6818,11160.0
2023-03-02 09:40:00,72.78,73.03,72.75,72.92,25563.0,66.6269,66.8558,66.5994,66.7551,25563.0
2023-03-02 09:45:00,72.9,72.9,72.63,72.64,8391.0,66.7368,66.7368,66.4896,66.4987,8391.0
2023-03-02 09:50:00,72.67,72.97,72.67,72.89,12635.0,66.5262,66.8008,66.5262,66.7276,12635.0
2023-03-02 09:55:00,72.89,73.01,72.84,73.01,11701.0,66.7276,66.8375,66.6818,66.8375,11701.0
2023-03-02 10:00:00,72.99,73.12,72.99,73.11,17957.0,66.8191,66.9382,66.8191,66.929,17957.0
2023-03-02 10:05:00,73.13,73.15,72.97,73.04,13719.0,66.9473,66.9656,66.8008,66.8649,13719.0
2023-03-02 10:10:00,73.02,73.03,72.87,72.91,12059.0,66.8466,66.8558,66.7093,66.7459,12059.0
2023-03-02 10:15:00,72.91,72.98,72.86,72.89,10400.0,66.7459,66.81,66.7001,66.7276,10400.0
2023-03-02 10:20:00,72.92,73.13,72.91,73.12,40965.0,66.7551,66.9473,66.7459,66.9382,40965.0
2023-03-02 10:25:00,73.11,73.18,73.02,73.18,6717.0,66.929,66.9931,66.8466,66.9931,6717.0
2023-03-02 10:30:00,73.17,73.34,73.17,73.33,11690.0,66.9839,67.1396,66.9839,67.1304,11690.0
2023-03-02 10:35:00,73.34,73.39,73.27,73.27,9679.0,67.1396,67.1853,67.0755,67.0755,9679.0
2023-03-02 10:40:00,73.27,73.35,73.25,73.31,10162.0,67.0755,67.1487,67.0572,67.1121,10162.0
2023-03-02 10:45:00,73.31,73.34,73.25,73.29,8958.0,67.1121,67.1396,67.0572,67.0938,8958.0
2023-03-02 10:50:00,73.31,73.52,73.3,73.51,48586.0,67.1121,67.3043,67.1029,67.2952,48586.0
2023-03-02 10:55:00,73.51,73.59,73.48,73.55,13334.0,67.2952,67.3684,67.2677,67.3318,13334.0
2023-03-02 11:00:00,73.55,73.63,73.55,73.6,8423.0,67.3318,67.405,67.3318,67.3776,8423.0
2023-03-02 11:05:00,73.56,73.57,73.5,73.53,6184.0,67.341,67.3501,67.286,67.3135,6184.0
2023-03-02 11:10:00,73.53,73.53,73.4,73.42,6048.0,67.3135,67.3135,67.1945,67.2128,6048.0
2023-03-02 11:15:00,73.42,73.47,73.4,73.41,5539.0,67.2128,67.2586,67.1945,67.2036,5539.0
2023-03-02 11:20:00,73.41,73.44,73.36,73.36,4310.0,67.2036,67.2311,67.1579,67.1579,4310.0
2023-03-02 11:25:00,73.36,73.39,73.3,73.33,11205.0,67.1579,67.1853,67.1029,67.1304,11205.0
2023-03-02 11:30:00,73.35,73.45,73.34,73.45,6333.0,67.1487,67.2403,67.1396,67.2403,6333.0
2023-03-02 11:35:00,73.43,73.45,73.38,73.44,15762.0,67.2219,67.2403,67.1762,67.2311,15762.0
2023-03-02 11:40:00,73.44,73.57,73.42,73.53,8264.0,67.2311,67.3501,67.2128,67.3135,8264.0
2023-03-02 11:45:00,73.53,73.54,73.47,73.52,30148.0,67.3135,67.3226,67.2586,67.3043,30148.0
2023-03-02 11:50:00,73.53,73.58,73.51,73.54,11565.0,67.3135,67.3593,67.2952,67.3226,11565.0
2023-03-02 11:55:00,73.53,73.63,73.47,73.63,6567.0,67.3135,67.405,67.2586,67.405,6567.0
2023-03-02 12:00:00,73.63,73.65,73.6,73.61,5674.0,67.405,67.4233,67.3776,67.3867,5674.0
2023-03-02 12:05:00,73.61,73.67,73.61,73.62,11812.0,67.3867,67.4417,67.3867,67.3959,11812.0
2023-03-02 12:10:00,73.61,73.66,73.58,73.65,8674.0,67.3867,67.4325,67.3593,67.4233,8674.0
2023-03-02 12:15:00,73.64,73.66,73.57,73.57,11487.0,67.4142,67.4325,67.3501,67.3501,11487.0
2023-03-02 12:20:00,73.57,73.63,73.55,73.63,9245.0,67.3501,67.405,67.3318,67.405,9245.0
2023-03-02 12:25:00,73.63,73.68,73.61,73.62,9500.0,67.405,67.4508,67.3867,67.3959,9500.0
2023-03-02 12:30:00,73.62,73.74,73.61,73.73,8203.0,67.3959,67.5057,67.3867,67.4966,8203.0
2023-03-02 12:35:00,73.73,73.75,73.6,73.63,35014.0,67.4966,67.5149,67.3776,67.405,35014.0
2023-03-02 12:40:00,73.63,73.71,73.62,73.7,10467.0,67.405,67.4783,67.3959,67.4691,10467.0
2023-03-02 12:45:00,73.7,73.74,73.69,73.71,10646.0,67.4691,67.5057,67.46,67.4783,10646.0
2023-03-02 12:50:00,73.71,73.76,73.7,73.76,12013.0,67.4783,67.524,67.4691,67.524,12013.0
2023-03-02 12:55:00,73.75,73.83,73.74,73.81,7607.0,67.5149,67.5881,67.5057,67.5698,7607.0
2023-03-02 13:00:00,73.83,73.85,73.69,73.71,7898.0,67.5881,67.6064,67.46,67.4783,7898.0
2023-03-02 13:05:00,73.69,73.76,73.65,73.75,10399.0,67.46,67.524,67.4233,67.5149,10399.0
2023-03-02 13:10:00,73.75,73.8,73.73,73.8,6510.0,67.5149,67.5607,67.4966,67.5607,6510.0
2023-03-02 13:15:00,73.8,73.81,73.72,73.74,8315.0,67.5607,67.5698,67.4874,67.5057,8315.0
2023-03-02 13:20:00,73.75,73.78,73.66,73.67,8641.0,67.5149,67.5424,67.4325,67.4417,8641.0
2023-03-02 13:25:00,73.66,73.67,73.56,73.63,15621.0,67.4325,67.4417,67.341,67.405,15621.0
2023-03-02 13:30:00,73.64,73.69,73.64,73.69,9910.0,67.4142,67.46,67.4142,67.46,9910.0
2023-03-02 13:35:00,73.69,73.95,73.69,73.86,11548.0,67.46,67.698,67.46,67.6156,11548.0
2023-03-02 13:40:00,73.87,73.91,73.79,73.82,10200.0,67.6247,67.6614,67.5515,67.579,10200.0
2023-03-02 13:45:00,73.83,73.93,73.82,73.91,9039.0,67.5881,67.6797,67.579,67.6614,9039.0
2023-03-02 13:50:00,73.92,73.99,73.91,73.95,8110.0,67.6705,67.7346,67.6614,67.698,8110.0
2023-03-02 13:55:00,73.95,74.06,73.93,74.02,22457.0,67.698,67.7987,67.6797,67.7621,22457.0
2023-03-02 14:00:00,74.04,74.22,74.04,74.16,19625.0,67.7804,67.9452,67.7804,67.8902,19625.0
2023-03-02 14:05:00,74.15,74.37,74.14,74.29,93110.0,67.8811,68.0825,67.8719,68.0092,93110.0
2023-03-02 14:10:00,74.28,74.29,74.12,74.15,45117.0,68.0001,68.0092,67.8536,67.8811,45117.0
2023-03-02 14:15:00,74.15,74.16,73.99,74.09,15582.0,67.8811,67.8902,67.7346,67.8261,15582.0
2023-03-02 14:20:00,74.1,74.16,74.04,74.09,15824.0,67.8353,67.8902,67.7804,67.8261,15824.0
2023-03-02 14:25:00,74.1,74.2,74.04,74.2,9795.0,67.8353,67.9268,67.7804,67.9268,9795.0
2023-03-02 14:30:00,74.22,74.33,74.2,74.3,35098.0,67.9452,68.0459,67.9268,68.0184,35098.0
2023-03-02 14:35:00,74.29,74.32,74.23,74.25,19348.0,68.0092,68.0367,67.9543,67.9726,19348.0
2023-03-02 14:40:00,74.25,74.33,74.22,74.25,25120.0,67.9726,68.0459,67.9452,67.9726,25120.0
2023-03-02 14:45:00,74.27,74.42,74.27,74.4,24651.0,67.9909,68.1282,67.9909,68.1099,24651.0
2023-03-02 14:50:00,74.4,74.49,74.38,74.39,17372.0,68.1099,68.1923,68.0916,68.1008,17372.0
2023-03-02 14:55:00,74.39,74.44,74.32,74.37,20021.0,68.1008,68.1466,68.0367,68.0825,20021.0
2023-03-02 15:00:00,74.37,74.4,74.21,74.23,14165.0,68.0825,68.1099,67.936,67.9543,14165.0
2023-03-02 15:05:00,74.21,74.35,74.21,74.26,34827.0,67.936,68.0642,67.936,67.9818,34827.0
2023-03-02 15:10:00,74.25,74.34,74.24,74.31,14859.0,67.9726,68.055,67.9635,68.0275,14859.0
2023-03-02 15:15:00,74.32,74.4,74.32,74.39,28612.0,68.0367,68.1099,68.0367,68.1008,28612.0
2023-03-02 15:20:00,74.38,74.46,74.36,74.41,27824.0,68.0916,68.1649,68.0733,68.1191,27824.0
2023-03-02 15:25:00,74.41,74.54,74.4,74.51,28374.0,68.1191,68.2381,68.1099,68.2106,28374.0
2023-03-02 15:30:00,74.52,74.57,74.49,74.52,27492.0,68.2198,68.2656,68.1923,68.2198,27492.0
2023-03-02 15:35:00,74.52,74.71,74.52,74.7,51275.0,68.2198,68.3937,68.2198,68.3846,51275.0
2023-03-02 15:40:00,74.7,74.71,74.6,74.7,69566.0,68.3846,68.3937,68.293,68.3846,69566.0
2023-03-02 15:45:00,74.7,74.87,74.65,74.83,180116.0,68.3846,68.5402,68.3388,68.5036,180116.0
2023-03-02 15:50:00,74.81,74.98,74.75,74.92,136828.0,68.4853,68.6409,68.4303,68.586,136828.0
2023-03-02 15:55:00,74.92,74.94,74.75,74.79,266277.0,68.586,68.6043,68.4303,68.467,266277.0
2023-03-03 09:30:00,75.0,75.38,74.92,75.15,36124.0,68.6592,69.0071,68.586,68.7965,36124.0
2023-03-03 09:35:00,75.1,75.22,74.99,75.03,17510.0,68.7508,68.8606,68.6501,68.6867,17510.0
2023-03-03 09:40:00,75.02,75.14,74.82,74.86,25455.0,68.6775,68.7874,68.4944,68.531,25455.0
2023-03-03 09:45:00,74.82,74.89,74.69,74.7,10276.0,68.4944,68.5585,68.3754,68.3846,10276.0
2023-03-03 09:50:00,74.67,74.82,74.66,74.77,23896.0,68.3571,68.4944,68.348,68.4487,23896.0
2023-03-03 09:55:00,74.76,74.85,74.73,74.76,14200.0,68.4395,68.5219,68.412,68.4395,14200.0
2023-03-03 10:00:00,74.78,74.84,74.56,74.63,12550.0,68.4578,68.5127,68.2564,68.3205,12550.0
2023-03-03 10:05:00,74.6,74.64,74.42,74.42,16557.0,68.293,68.3296,68.1282,68.1282,16557.0
2023-03-03 10:10:00,74.41,74.58,74.41,74.58,11522.0,68.1191,68.2747,68.1191,68.2747,11522.0
2023-03-03 10:15:00,74.6,74.72,74.58,74.72,14269.0,68.293,68.4029,68.2747,68.4029,14269.0
2023-03-03 10:20:00,74.7,74.79,74.63,74.79,11376.0,68.3846,68.467,68.3205,68.467,11376.0
2023-03-03 10:25:00,74.79,74.91,74.79,74.91,12900.0,68.467,68.5768,68.467,68.5768,12900.0
2023-03-03 10:30:00,74.91,74.98,74.86,74.98,15179.0,68.5768,68.6409,68.531,68.6409,15179.0
2023-03-03 10:35:00,74.98,74.98,74.89,74.94,8058.0,68.6409,68.6409,68.5585,68.6043,8058.0
2023-03-03 10:40:00,74.94,75.08,74.94,75.05,10148.0,68.6043,68.7324,68.6043,68.705,10148.0
2023-03-03 10:45:00,75.03,75.18,75.01,75.09,17418.0,68.6867,68.824,68.6684,68.7416,17418.0
2023-03-03 10:50:00,75.12,75.12,74.95,75.02,12300.0,68.7691,68.7691,68.6134,68.6775,12300.0
2023-03-03 10:55:00,75.04,75.14,75.04,75.05,9737.0,68.6958,68.7874,68.6958,68.705,9737.0
2023-03-03 11:00:00,75.03,75.11,75.02,75.04,9590.0,68.6867,68.7599,68.6775,68.6958,9590.0
2023-03-03 11:05:00,75.05,75.24,75.04,75.24,10593.0,68.705,68.8789,68.6958,68.8789,10593.0
2023-03-03 11:10:00,75.26,75.26,75.08,75.16,19105.0,68.8972,68.8972,68.7324,68.8057,19105.0
2023-03-03 11:15:00,75.19,75.21,75.1,75.13,23948.0,68.8331,68.8515,68.7508,68.7782,23948.0
2023-03-03 11:20:00,75.12,75.13,75.03,75.06,20298.0,68.7691,68.7782,68.6867,68.7141,20298.0
2023-03-03 11:25:00,75.07,75.14,75.04,75.12,15912.0,68.7233,68.7874,68.6958,68.7691,15912.0
2023-03-03 11:30:00,75.14,75.19,75.04,75.06,14113.0,68.7874,68.8331,68.6958,68.7141,14113.0
2023-03-03 11:35:00,75.07,75.12,74.98,75.02,20923.0,68.7233,68.7691,68.6409,68.6775,20923.0
2023-03-03 11:40:00,75.02,75.12,75.0,75.12,12276.0,68.6775,68.7691,68.6592,68.7691,12276.0
2023-03-03 11:45:00,75.12,75.2,75.11,75.16,10528.0,68.7691,68.8423,68.7599,68.8057,10528.0
2023-03-03 11:50:00,75.16,75.33,75.16,75.33,7572.0,68.8057,68.9613,68.8057,68.9613,7572.0
2023-03-03 11:55:00,75.33,75.44,75.33,75.4,10707.0,68.9613,69.062,68.9613,69.0254,10707.0
2023-03-03 12:00:00,75.42,75.43,75.32,75.32,12350.0,69.0437,69.0529,68.9522,68.9522,12350.0
2023-03-03 12:05:00,75.33,75.35,75.29,75.33,7365.0,68.9613,68.9796,68.9247,68.9613,7365.0
2023-03-03 12:10:00,75.33,75.43,75.33,75.41,8241.0,68.9613,69.0529,68.9613,69.0345,8241.0
2023-03-03 12:15:00,75.4,75.5,75.38,75.45,39837.0,69.0254,69.1169,69.0071,69.0712,39837.0
2023-03-03 12:20:00,75.45,75.51,75.41,75.47,31035.0,69.0712,69.1261,69.0345,69.0895,31035.0
2023-03-03 12:25:00,75.46,75.54,75.43,75.5,16566.0,69.0803,69.1536,69.0529,69.1169,16566.0
2023-03-03 12:30:00,75.52,75.53,75.45,75.5,13017.0,69.1352,69.1444,69.0712,69.1169,13017.0
2023-03-03 12:35:00,75.51,75.52,75.44,75.48,11380.0,69.1261,69.1352,69.062,69.0986,11380.0
2023-03-03 12:40:00,75.49,75.5,75.43,75.47,12696.0,69.1078,69.1169,69.0529,69.0895,12696.0
2023-03-03 12:45:00,75.47,75.61,75.44,75.59,56747.0,69.0895,69.2176,69.062,69.1993,56747.0
2023-03-03 12:50:00,75.57,75.63,75.53,75.63,19293.0,69.181,69.2359,69.1444,69.2359,19293.0
2023-03-03 12:55:00,75.64,75.73,75.63,75.69,15074.0,69.2451,69.3275,69.2359,69.2909,15074.0
2023-03-03 13:00:00,75.71,75.73,75.65,75.66,12955.0,69.3092,69.3275,69.2543,69.2634,12955.0
2023-03-03 13:05:00,75.67,75.67,75.51,75.52,15309.0,69.2726,69.2726,69.1261,69.1352,15309.0
2023-03-03 13:10:00,75.52,75.58,75.52,75.58,7665.0,69.1352,69.1902,69.1352,69.1902,7665.0
2023-03-03 13:15:00,75.57,75.58,75.46,75.46,12843.0,69.181,69.1902,69.0803,69.0803,12843.0
2023-03-03 13:20:00,75.46,75.5,75.42,75.49,10600.0,69.0803,69.1169,69.0437,69.1078,10600.0
2023-03-03 13:25:00,75.5,75.57,75.47,75.55,7352.0,69.1169,69.181,69.0895,69.1627,7352.0
2023-03-03 13:30:00,75.56,75.56,75.49,75.5,9864.0,69.1719,69.1719,69.1078,69.1169,9864.0
2023-03-03 13:35:00,75.51,75.58,75.5,75.57,7591.0,69.1261,69.1902,69.1169,69.181,7591.0
2023-03-03 13:40:00,75.56,75.68,75.55,75.66,10580.0,69.1719,69.2817,69.1627,69.2634,10580.0
2023-03-03 13:45:00,75.66,75.77,75.65,75.72,12191.0,69.2634,69.3641,69.2543,69.3183,12191.0
2023-03-03 13:50:00,75.73,75.75,75.64,75.69,13264.0,69.3275,69.3458,69.2451,69.2909,13264.0
2023-03-03 13:55:00,75.68,75.71,75.65,75.67,8458.0,69.2817,69.3092,69.2543,69.2726,8458.0
2023-03-03 14:00:00,75.68,75.7,75.57,75.61,8133.0,69.2817,69.3,69.181,69.2176,8133.0
2023-03-03 14:05:00,75.59,75.63,75.54,75.61,14081.0,69.1993,69.2359,69.1536,69.2176,14081.0
2023-03-03 14:10:00,75.61,75.75,75.61,75.75,11707.0,69.2176,69.3458,69.2176,69.3458,11707.0
2023-03-03 14:15:00,75.75,75.85,75.7,75.83,69772.0,69.3458,69.4373,69.3,69.419,69772.0
2023-03-03 14:20:00,75.84,75.85,75.68,75.79,16910.0,69.4282,69.4373,69.2817,69.3824,16910.0
2023-03-03 14:25:00,75.78,75.81,75.75,75.8,10690.0,69.3733,69.4007,69.3458,69.3916,10690.0
2023-03-03 14:30:00,75.81,75.82,75.75,75.78,14079.0,69.4007,69.4099,69.3458,69.3733,14079.0
2023-03-03 14:35:00,75.8,75.85,75.78,75.78,23765.0,69.3916,69.4373,69.3733,69.3733,23765.0
2023-03-03 14:40:00,75.8,75.86,75.79,75.85,15775.0,69.3916,69.4465,69.3824,69.4373,15775.0
2023-03-03 14:45:00,75.86,75.95,75.85,75.91,14747.0,69.4465,69.5289,69.4373,69.4923,14747.0
2023-03-03 14:50:00,75.91,75.96,75.9,75.92,15134.0,69.4923,69.538,69.4831,69.5014,15134.0
2023-03-03 14:55:00,75.92,76.09,75.88,75.99,84103.0,69.5014,69.6571,69.4648,69.5655,84103.0
2023-03-03 15:00:00,76.0,76.05,75.94,75.96,14309.0,69.5747,69.6204,69.5197,69.538,14309.0
2023-03-03 15:05:00,75.98,76.11,75.97,76.11,75727.0,69.5564,69.6754,69.5472,69.6754,75727.0
2023-03-03 15:10:00,76.1,76.12,75.99,76.02,24798.0,69.6662,69.6845,69.5655,69.593,24798.0
2023-03-03 15:15:00,76.03,76.15,76.01,76.11,65528.0,69.6021,69.712,69.5838,69.6754,65528.0
2023-03-03 15:20:00,76.11,76.17,76.07,76.13,31179.0,69.6754,69.7303,69.6387,69.6937,31179.0
2023-03-03 15:25:00,76.12,76.22,76.04,76.22,37268.0,69.6845,69.7761,69.6113,69.7761,37268.0
2023-03-03 15:30:00,76.22,76.22,76.09,76.1,39998.0,69.7761,69.7761,69.6571,69.6662,39998.0
2023-03-03 15:35:00,76.08,76.12,76.05,76.12,31281.0,69.6479,69.6845,69.6204,69.6845,31281.0
2023-03-03 15:40:00,76.12,76.22,76.07,76.22,116267.0,69.6845,69.7761,69.6387,69.7761,116267.0
2023-03-03 15:45:00,76.2,76.35,76.17,76.26,138570.0,69.7578,69.8951,69.7303,69.8127,138570.0
2023-03-03 15:50:00,76.27,76.35,76.01,76.18,120556.0,69.8218,69.8951,69.5838,69.7394,120556.0
2023-03-03 15:55:00,76.18,76.3,76.16,76.22,227107.0,69.7394,69.8493,69.7211,69.7761,227107.0
2023-03-06 09:30:00,76.19,76.63,76.08,76.41,76851.0,69.7486,70.1514,69.6479,69.95,76851.0
2023-03-06 09:35:00,76.38,76.57,76.22,76.47,19983.0,69.9225,70.0965,69.7761,70.0049,19983.0
2023-03-06 09:40:00,76.43,76.43,76.21,76.34,16653.0,69.9683,69.9683,69.7669,69.8859,16653.0
2023-03-06 09:45:00,76.34,76.5,76.24,76.5,13540.0,69.8859,70.0324,69.7944,70.0324,13540.0
2023-03-06 09:50:00,76.52,76.52,76.23,76.23,15640.0,70.0507,70.0507,69.7852,69.7852,15640.0
2023-03-06 09:55:00,76.27,76.32,76.15,76.26,15452.0,69.8218,69.8676,69.712,69.8127,15452.0
2023-03-06 10:00:00,76.25,76.39,76.19,76.33,10686.0,69.8035,69.9317,69.7486,69.8768,10686.0
2023-03-06 10:05:00,76.34,76.49,76.28,76.46,34552.0,69.8859,70.0232,69.831,69.9958,34552.0
2023-03-06 10:10:00,76.47,76.51,76.34,76.42,16902.0,70.0049,70.0415,69.8859,69.9592,16902.0
2023-03-06 10:15:00,76.43,76.44,76.33,76.36,17223.0,69.9683,69.9775,69.8768,69.9042,17223.0
2023-03-06 10:20:00,76.37,76.46,76.33,76.42,19204.0,69.9134,69.9958,69.8768,69.9592,19204.0
2023-03-06 10:25:00,76.42,76.52,76.29,76.29,19712.0,69.9592,70.0507,69.8401,69.8401,19712.0
2023-03-06 10:30:00,76.29,76.43,76.23,76.41,41590.0,69.8401,69.9683,69.7852,69.95,41590.0
2023-03-06 10:35:00,76.41,76.42,76.21,76.3,19413.0,69.95,69.9592,69.7669,69.8493,19413.0
2023-03-06 10:40:00,76.28,76.38,76.23,76.38,19450.0,69.831,69.9225,69.7852,69.9225,19450.0
2023-03-06 10:45:00,76.41,76.56,76.38,76.56,21532.0,69.95,70.0873,69.9225,70.0873,21532.0
2023-03-06 10:50:00,76.56,76.57,76.39,76.55,397105.0,70.0873,70.0965,69.9317,70.0782,397105.0
2023-03-06 10:55:00,76.55,76.6,76.32,76.32,18797.0,70.0782,70.1239,69.8676,69.8676,18797.0
2023-03-06 11:00:00,76.33,76.35,76.04,76.04,17848.0,69.8768,69.8951,69.6113,69.6113,17848.0
2023-03-06 11:05:00,76.05,76.17,76.01,76.15,20477.0,69.6204,69.7303,69.5838,69.712,20477.0
2023-03-06 11:10:00,76.15,76.21,76.13,76.19,12186.0,69.712,69.7669,69.6937,69.7486,12186.0
2023-03-06 11:15:00,76.17,76.27,76.14,76.26,16972.0,69.7303,69.8218,69.7028,69.8127,16972.0
2023-03-06 11:20:00,76.27,76.38,76.25,76.3,19721.0,69.8218,69.9225,69.8035,69.8493,19721.0
2023-03-06 11:25:00,76.31,76.33,76.18,76.23,26485.0,69.8585,69.8768,69.7394,69.7852,26485.0
2023-03-06 11:30:00,76.24,76.28,76.19,76.27,10567.0,69.7944,69.831,69.7486,69.8218,10567.0
2023-03-06 11:35:00,76.28,76.42,76.27,76.37,20217.0,69.831,69.9592,69.8218,69.9134,20217.0
2023-03-06 11:40:00,76.39,76.41,76.28,76.28,16159.0,69.9317,69.95,69.831,69.831,16159.0
2023-03-06 11:45:00,76.29,76.36,76.26,76.35,17838.0,69.8401,69.9042,69.8127,69.8951,17838.0
2023-03-06 11:50:00,76.35,76.4,76.34,76.36,10173.0,69.8951,69.9408,69.8859,69.9042,10173.0
2023-03-06 11:55:00,76.37,76.38,76.31,76.37,13573.0,69.9134,69.9225,69.8585,69.9134,13573.0
2023-03-06 12:00:00,76.37,76.46,76.36,76.4,15504.0,69.9134,69.9958,69.9042,69.9408,15504.0
2023-03-06 12:05:00,76.4,76.41,76.29,76.38,13506.0,69.9408,69.95,69.8401,69.9225,13506.0
2023-03-06 12:10:00,76.38,76.5,76.34,76.36,1176089.0,69.9225,70.0324,69.8859,69.9042,1176089.0
2023-03-06 12:15:00,76.37,76.38,76.18,76.21,23840.0,69.9134,69.9225,69.7394,69.7669,23840.0
2023-03-06 12:20:00,76.22,76.3,76.14,76.22,16096.0,69.7761,69.8493,69.7028,69.7761,16096.0
2023-03-06 12:25:00,76.22,76.23,76.13,76.19,13800.0,69.7761,69.7852,69.6937,69.7486,13800.0
2023-03-06 12:30:00,76.17,76.24,76.15,76.19,12673.0,69.7303,69.7944,69.712,69.7486,12673.0
2023-03-06 12:35:00,76.19,76.2,76.12,76.16,9381.0,69.7486,69.7578,69.6845,69.7211,9381.0
2023-03-06 12:40:00,76.16,76.22,76.13,76.15,18313.0,69.7211,69.7761,69.6937,69.712,18313.0
2023-03-06 12:45:00,76.16,76.16,76.07,76.11,29389.0,69.7211,69.7211,69.6387,69.6754,29389.0
2023-03-06 12:50:00,76.11,76.17,76.05,76.11,37861.0,69.6754,69.7303,69.6204,69.6754,37861.0
2023-03-06 12:55:00,76.11,76.14,76.09,76.09,20513.0,69.6754,69.7028,69.6571,69.6571,20513.0
2023-03-06 13:00:00,76.09,76.12,76.06,76.09,24409.0,69.6571,69.6845,69.6296,69.6571,24409.0
2023-03-06 13:05:00,76.1,76.13,76.05,76.11,22142.0,69.6662,69.6937,69.6204,69.6754,22142.0
2023-03-06 13:10:00,76.11,76.22,76.09,76.2,11949.0,69.6754,69.7761,69.6571,69.7578,11949.0
2023-03-06 13:15:00,76.2,76.29,76.18,76.28,17275.0,69.7578,69.8401,69.7394,69.831,17275.0
2023-03-06 13:20:00,76.28,76.29,76.17,76.17,14096.0,69.831,69.8401,69.7303,69.7303,14096.0
2023-03-06 13:25:00,76.17,76.28,76.15,76.26,16231.0,69.7303,69.831,69.712,69.8127,16231.0
2023-03-06 13:30:00,76.25,76.34,76.22,76.34,15409.0,69.8035,69.8859,69.7761,69.8859,15409.0
2023-03-06 13:35:00,76.34,76.36,76.27,76.3,13332.0,69.8859,69.9042,69.8218,69.8493,13332.0
2023-03-06 13:40:00,76.31,76.35,76.26,76.34,14643.0,69.8585,69.8951,69.8127,69.8859,14643.0
2023-03-06 13:45:00,76.34,76.34,76.21,76.25,14537.0,69.8859,69.8859,69.7669,69.8035,14537.0
2023-03-06 13:50:00,76.23,76.37,76.23,76.37,16395.0,69.7852,69.9134,69.7852,69.9134,16395.0
2023-03-06 13:55:00,76.37,76.4,76.29,76.37,12515.0,69.9134,69.9408,69.8401,69.9134,12515.0
2023-03-06 14:00:00,76.38,76.47,76.37,76.46,24540.0,69.9225,70.0049,69.9134,69.9958,24540.0
2023-03-06 14:05:00,76.45,76.51,76.33,76.33,65453.0,69.9866,70.0415,69.8768,69.8768,65453.0
2023-03-06 14:10:00,76.34,76.49,76.33,76.49,17382.0,69.8859,70.0232,69.8768,70.0232,17382.0
2023-03-06 14:15:00,76.48,76.53,76.31,76.33,58695.0,70.0141,70.0599,69.8585,69.8768,58695.0
2023-03-06 14:20:00,76.33,76.47,76.31,76.47,20497.0,69.8768,70.0049,69.8585,70.0049,20497.0
2023-03-06 14:25:00,76.46,76.48,76.38,76.45,17029.0,69.9958,70.0141,69.9225,69.9866,17029.0
2023-03-06 14:30:00,76.44,76.48,76.38,76.42,24025.0,69.9775,70.0141,69.9225,69.9592,24025.0
2023-03-06 14:35:00,76.41,76.42,76.34,76.34,59345.0,69.95,69.9592,69.8859,69.8859,59345.0
2023-03-06 14:40:00,76.33,76.46,76.32,76.45,15347.0,69.8768,69.9958,69.8676,69.9866,15347.0
2023-03-06 14:45:00,76.45,76.45,76.26,76.28,26187.0,69.9866,69.9866,69.8127,69.831,26187.0
2023-03-06 14:50:00,76.27,76.33,76.27,76.29,19022.0,69.8218,69.8768,69.8218,69.8401,19022.0
2023-03-06 14:55:00,76.29,76.31,76.21,76.28,40837.0,69.8401,69.8585,69.7669,69.831,40837.0
2023-03-06 15:00:00,76.27,76.31,76.2,76.27,25069.0,69.8218,69.8585,69.7578,69.8218,25069.0
2023-03-06 15:05:00,76.28,76.35,76.25,76.34,51140.0,69.831,69.8951,69.8035,69.8859,51140.0
2023-03-06 15:10:00,76.34,76.35,76.19,76.21,55680.0,69.8859,69.8951,69.7486,69.7669,55680.0
2023-03-06 15:15:00,76.21,76.28,76.2,76.26,44855.0,69.7669,69.831,69.7578,69.8127,44855.0
2023-03-06 15:20:00,76.26,76.26,76.08,76.15,106117.0,69.8127,69.8127,69.6479,69.712,106117.0
2023-03-06 15:25:00,76.15,76.16,76.11,76.14,27010.0,69.712,69.7211,69.6754,69.7028,27010.0
2023-03-06 15:30:00,76.14,76.21,76.13,76.19,38927.0,69.7028,69.7669,69.6937,69.7486,38927.0
2023-03-06 15:35:00,76.2,76.26,76.16,76.23,57768.0,69.7578,69.8127,69.7211,69.7852,57768.0
2023-03-06 15:40:00,76.23,76.27,76.19,76.27,23756.0,69.7852,69.8218,69.7486,69.8218,23756.0
2023-03-06 15:45:00,76.27,76.33,76.24,76.32,40935.0,69.8218,69.8768,69.7944,69.8676,40935.0
2023-03-06 15:50:00,76.32,76.42,76.24,76.28,119247.0,69.8676,69.9592,69.7944,69.831,119247.0
2023-03-06 15:55:00,76.29,76.39,76.26,76.3,307797.0,69.8401,69.9317,69.8127,69.8493,307797.0
2023-03-07 09:30:00,76.23,76.6,75.95,76.5,93520.0,69.7852,70.1239,69.5289,70.0324,93520.0
2023-03-07 09:35:00,76.48,76.58,76.42,76.53,12109.0,70.0141,70.1056,69.9592,70.0599,12109.0
2023-03-07 09:40:00,76.52,76.61,76.41,76.48,23050.0,70.0507,70.1331,69.95,70.0141,23050.0
2023-03-07 09:45:00,76.47,76.57,76.42,76.48,26563.0,70.0049,70.0965,69.9592,70.0141,26563.0
2023-03-07 09:50:00,76.49,76.58,76.45,76.56,17558.0,70.0232,70.1056,69.9866,70.0873,17558.0
2023-03-07 09:55:00,76.56,76.72,76.5,76.62,25611.0,70.0873,70.2338,70.0324,70.1422,25611.0
2023-03-07 10:00:00,76.62,76.64,76.3,76.44,41392.0,70.1422,70.1606,69.8493,69.9775,41392.0
2023-03-07 10:05:00,76.43,76.46,76.16,76.2,52727.0,69.9683,69.9958,69.7211,69.7578,52727.0
2023-03-07 10:10:00,76.2,76.21,76.09,76.18,23047.0,69.7578,69.7669,69.6571,69.7394,23047.0
2023-03-07 10:15:00,76.16,76.35,76.12,76.31,24453.0,69.7211,69.8951,69.6845,69.8585,24453.0
2023-03-07 10:20:00,76.31,76.53,76.29,76.48,40299.0,69.8585,70.0599,69.8401,70.0141,40299.0
2023-03-07 10:25:00,76.48,76.54,76.38,76.52,26161.0,70.0141,70.069,69.9225,70.0507,26161.0
2023-03-07 10:30:00,76.54,76.68,76.49,76.64,29239.0,70.069,70.1972,70.0232,70.1606,29239.0
2023-03-07 10:35:00,76.62,76.62,76.47,76.52,30140.0,70.1422,70.1422,70.0049,70.0507,30140.0
2023-03-07 10:40:00,76.55,76.56,76.4,76.45,36327.0,70.0782,70.0873,69.9408,69.9866,36327.0
2023-03-07 10:45:00,76.45,76.63,76.41,76.62,23565.0,69.9866,70.1514,69.95,70.1422,23565.0
2023-03-07 10:50:00,76.64,76.64,76.39,76.53,20854.0,70.1606,70.1606,69.9317,70.0599,20854.0
2023-03-07 10:55:00,76.54,76.54,76.42,76.42,16035.0,70.069,70.069,69.9592,69.9592,16035.0
2023-03-07 11:00:00,76.42,76.48,76.35,76.39,16606.0,69.9592,70.0141,69.8951,69.9317,16606.0
2023-03-07 11:05:00,76.36,76.36,76.19,76.23,14699.0,69.9042,69.9042,69.7486,69.7852,14699.0
2023-03-07 11:10:00,76.25,76.31,76.2,76.25,23140.0,69.8035,69.8585,69.7578,69.8035,23140.0
2023-03-07 11:15:00,76.24,76.32,76.21,76.3,28328.0,69.7944,69.8676,69.7669,69.8493,28328.0
2023-03-07 11:20:00,76.32,76.32,76.21,76.32,16444.0,69.8676,69.8676,69.7669,69.8676,16444.0
2023-03-07 11:25:00,76.31,76.37,76.26,76.29,15502.0,69.8585,69.9134,69.8127,69.8401,15502.0
2023-03-07 11:30:00,76.26,76.33,76.19,76.26,14360.0,69.8127,69.8768,69.7486,69.8127,14360.0
2023-03-07 11:35:00,76.26,76.3,76.24,76.28,14995.0,69.8127,69.8493,69.7944,69.831,14995.0
2023-03-07 11:40:00,76.28,76.29,76.15,76.22,21396.0,69.831,69.8401,69.712,69.7761,21396.0
2023-03-07 11:45:00,76.22,76.23,76.16,76.2,17493.0,69.7761,69.7852,69.7211,69.7578,17493.0
2023-03-07 11:50:00,76.2,76.25,76.12,76.2,26838.0,69.7578,69.8035,69.6845,69.7578,26838.0
2023-03-07 11:55:00,76.19,76.2,75.99,76.0,24238.0,69.7486,69.7578,69.5655,69.5747,24238.0
2023-03-07 12:00:00,76.0,76.06,75.97,75.98,17331.0,69.5747,69.6296,69.5472,69.5564,17331.0
2023-03-07 12:05:00,75.96,76.03,75.9,75.94,11441.0,69.538,69.6021,69.4831,69.5197,11441.0
2023-03-07 12:10:00,75.92,75.97,75.85,75.93,12533.0,69.5014,69.5472,69.4373,69.5106,12533.0
2023-03-07 12:15:00,75.95,76.05,75.92,76.05,13795.0,69.5289,69.6204,69.5014,69.6204,13795.0
2023-03-07 12:20:00,76.07,76.23,76.07,76.09,19950.0,69.6387,69.7852,69.6387,69.6571,19950.0
2023-03-07 12:25:00,76.09,76.24,76.08,76.1,14658.0,69.6571,69.7944,69.6479,69.6662,14658.0
2023-03-07 12:30:00,76.08,76.26,76.08,76.22,16830.0,69.6479,69.8127,69.6479,69.7761,16830.0
2023-03-07 12:35:00,76.24,76.41,76.24,76.41,64747.0,69.7944,69.95,69.7944,69.95,64747.0
2023-03-07 12:40:00,76.4,76.41,76.2,76.25,40897.0,69.9408,69.95,69.7578,69.8035,40897.0
2023-03-07 12:45:00,76.24,76.27,76.1,76.17,35622.0,69.7944,69.8218,69.6662,69.7303,35622.0
2023-03-07 12:50:00,76.16,76.19,76.06,76.06,8669.0,69.7211,69.7486,69.6296,69.6296,8669.0
2023-03-07 12:55:00,76.06,76.09,76.0,76.03,13827.0,69.6296,69.6571,69.5747,69.6021,13827.0
2023-03-07 13:00:00,76.02,76.02,75.78,75.78,12211.0,69.593,69.593,69.3733,69.3733,12211.0
2023-03-07 13:05:00,75.77,75.78,75.7,75.73,26704.0,69.3641,69.3733,69.3,69.3275,26704.0
2023-03-07 13:10:00,75.73,75.79,75.7,75.78,13613.0,69.3275,69.3824,69.3,69.3733,13613.0
2023-03-07 13:15:00,75.79,75.84,75.76,75.78,15844.0,69.3824,69.4282,69.355,69.3733,15844.0
2023-03-07 13:20:00,75.79,75.82,75.72,75.72,12068.0,69.3824,69.4099,69.3183,69.3183,12068.0
2023-03-07 13:25:00,75.73,75.81,75.71,75.73,11258.0,69.3275,69.4007,69.3092,69.3275,11258.0
2023-03-07 13:30:00,75.75,75.91,75.74,75.86,11281.0,69.3458,69.4923,69.3366,69.4465,11281.0
2023-03-07 13:35:00,75.84,75.98,75.82,75.93,6910.0,69.4282,69.5564,69.4099,69.5106,6910.0
2023-03-07 13:40:00,75.95,75.95,75.87,75.92,8814.0,69.5289,69.5289,69.4557,69.5014,8814.0
2023-03-07 13:45:00,75.97,76.03,75.91,75.91,11401.0,69.5472,69.6021,69.4923,69.4923,11401.0
2023-03-07 13:50:00,75.9,75.99,75.87,75.97,9389.0,69.4831,69.5655,69.4557,69.5472,9389.0
2023-03-07 13:55:00,75.98,75.98,75.84,75.86,10618.0,69.5564,69.5564,69.4282,69.4465,10618.0
2023-03-07 14:00:00,75.85,75.92,75.82,75.87,22746.0,69.4373,69.5014,69.4099,69.4557,22746.0
2023-03-07 14:05:00,75.87,75.93,75.85,75.9,13749.0,69.4557,69.5106,69.4373,69.4831,13749.0
2023-03-07 14:10:00,75.9,75.96,75.87,75.93,20917.0,69.4831,69.538,69.4557,69.5106,20917.0
2023-03-07 14:15:00,75.92,75.96,75.86,75.87,15842.0,69.5014,69.538,69.4465,69.4557,15842.0
2023-03-07 14:20:00,75.87,75.88,75.77,75.83,33927.0,69.4557,69.4648,69.3641,69.419,33927.0
2023-03-07 14:25:00,75.84,75.87,75.81,75.84,9661.0,69.4282,69.4557,69.4007,69.4282,9661.0
2023-03-07 14:30:00,75.85,75.87,75.81,75.85,10069.0,69.4373,69.4557,69.4007,69.4373,10069.0
2023-03-07 14:35:00,75.84,75.87,75.8,75.8,8066.0,69.4282,69.4557,69.3916,69.3916,8066.0
2023-03-07 14:40:00,75.79,75.83,75.74,75.77,17303.0,69.3824,69.419,69.3366,69.3641,17303.0
2023-03-07 14:45:00,75.77,75.81,75.73,75.79,21753.0,69.3641,69.4007,69.3275,69.3824,21753.0
2023-03-07 14:50:00,75.77,75.79,75.75,75.76,11196.0,69.3641,69.3824,69.3458,69.355,11196.0
2023-03-07 14:55:00,75.77,75.8,75.72,75.72,19842.0,69.3641,69.3916,69.3183,69.3183,19842.0
2023-03-07 15:00:00,75.72,75.8,75.67,75.67,24673.0,69.3183,69.3916,69.2726,69.2726,24673.0
2023-03-07 15:05:00,75.68,75.75,75.68,75.75,15138.0,69.2817,69.3458,69.2817,69.3458,15138.0
2023-03-07 15:10:00,75.74,75.82,75.74,75.82,17319.0,69.3366,69.4099,69.3366,69.4099,17319.0
2023-03-07 15:15:00,75.83,75.86,75.8,75.84,20118.0,69.419,69.4465,69.3916,69.4282,20118.0
2023-03-07 15:20:00,75.83,75.87,75.82,75.82,26708.0,69.419,69.4557,69.4099,69.4099,26708.0
2023-03-07 15:25:00,75.81,75.82,75.76,75.81,33224.0,69.4007,69.4099,69.355,69.4007,33224.0
2023-03-07 15:30:00,75.81,75.98,75.79,75.98,42234.0,69.4007,69.5564,69.3824,69.5564,42234.0
2023-03-07 15:35:00,75.98,76.08,75.97,76.03,29331.0,69.5564,69.6479,69.5472,69.6021,29331.0
2023-03-07 15:40:00,76.04,76.08,75.99,75.99,37295.0,69.6113,69.6479,69.5655,69.5655,37295.0
2023-03-07 15:45:00,75.99,76.03,75.94,75.95,44910.0,69.5655,69.6021,69.5197,69.5289,44910.0
2023-03-07 15:50:00,75.95,76.03,75.7,75.7,136854.0,69.5289,69.6021,69.3,69.3,136854.0
2023-03-07 15:55:00,75.7,75.81,75.7,75.8,245653.0,69.3,69.4007,69.3,69.3916,245653.0
2023-03-08 09:30:00,76.19,76.47,75.98,76.0,53620.0,69.7486,70.0049,69.5564,69.5747,53620.0
2023-03-08 09:35:00,76.0,76.0,75.53,75.62,10912.0,69.5747,69.5747,69.1444,69.2268,10912.0
2023-03-08 09:40:00,75.62,75.78,75.45,75.6,16032.0,69.2268,69.3733,69.0712,69.2085,16032.0
2023-03-08 09:45:00,75.64,75.94,75.63,75.94,6015.0,69.2451,69.5197,69.2359,69.5197,6015.0
2023-03-08 09:50:00,75.95,75.99,75.87,75.89,5516.0,69.5289,69.5655,69.4557,69.474,5516.0
2023-03-08 09:55:00,75.9,76.02,75.9,76.0,10859.0,69.4831,69.593,69.4831,69.5747,10859.0
2023-03-08 10:00:00,75.99,76.02,75.65,75.94,12277.0,69.5655,69.593,69.2543,69.5197,12277.0
2023-03-08 10:05:00,75.92,75.96,75.81,75.81,13654.0,69.5014,69.538,69.4007,69.4007,13654.0
2023-03-08 10:10:00,75.81,75.9,75.71,75.73,11176.0,69.4007,69.4831,69.3092,69.3275,11176.0
2023-03-08 10:15:00,75.71,75.76,75.62,75.63,15218.0,69.3092,69.355,69.2268,69.2359,15218.0
2023-03-08 10:20:00,75.63,75.76,75.56,75.72,52082.0,69.2359,69.355,69.1719,69.3183,52082.0
2023-03-08 10:25:00,75.7,75.77,75.52,75.53,69680.0,69.3,69.3641,69.1352,69.1444,69680.0
2023-03-08 10:30:00,75.52,76.02,75.52,76.0,21458.0,69.1352,69.593,69.1352,69.5747,21458.0
2023-03-08 10:35:00,76.03,76.04,75.75,75.83,11474.0,69.6021,69.6113,69.3458,69.419,11474.0
2023-03-08 10:40:00,75.85,75.9,75.77,75.79,9066.0,69.4373,69.4831,69.3641,69.3824,9066.0
2023-03-08 10:45:00,75.8,75.93,75.79,75.79,12330.0,69.3916,69.5106,69.3824,69.3824,12330.0
2023-03-08 10:50:00,75.79,75.9,75.7,75.87,9628.0,69.3824,69.4831,69.3,69.4557,9628.0
2023-03-08 10:55:00,75.87,75.91,75.77,75.88,6246.0,69.4557,69.4923,69.3641,69.4648,6246.0
2023-03-08 11:00:00,75.91,75.96,75.87,75.88,7472.0,69.4923,69.538,69.4557,69.4648,7472.0
2023-03-08 11:05:00,75.9,75.94,75.86,75.89,9865.0,69.4831,69.5197,69.4465,69.474,9865.0
2023-03-08 11:10:00,75.89,75.93,75.75,75.81,7033.0,69.474,69.5106,69.3458,69.4007,7033.0
2023-03-08 11:15:00,75.82,75.84,75.69,75.69,7917.0,69.4099,69.4282,69.2909,69.2909,7917.0
2023-03-08 11:20:00,75.7,75.72,75.6,75.69,7760.0,69.3,69.3183,69.2085,69.2909,7760.0
2023-03-08 11:25:00,75.69,75.81,75.67,75.8,9898.0,69.2909,69.4007,69.2726,69.3916,9898.0
2023-03-08 11:30:00,75.8,75.81,75.65,75.65,7796.0,69.3916,69.4007,69.2543,69.2543,7796.0
2023-03-08 11:35:00,75.63,75.63,75.55,75.57,5985.0,69.2359,69.2359,69.1627,69.181,5985.0
2023-03-08 11:40:00,75.6,75.67,75.59,75.66,6091.0,69.2085,69.2726,69.1993,69.2634,6091.0
2023-03-08 11:45:00,75.68,75.81,75.67,75.8,9589.0,69.2817,69.4007,69.2726,69.3916,9589.0
2023-03-08 11:50:00,75.81,75.89,75.79,75.84,11151.0,69.4007,69.474,69.3824,69.4282,11151.0
2023-03-08 11:55:00,75.83,75.83,75.74,75.78,7417.0,69.419,69.419,69.3366,69.3733,7417.0
2023-03-08 12:00:00,75.78,75.8,75.71,75.71,6076.0,69.3733,69.3916,69.3092,69.3092,6076.0
2023-03-08 12:05:00,75.72,75.74,75.64,75.64,5808.0,69.3183,69.3366,69.2451,69.2451,5808.0
2023-03-08 12:10:00,75.65,75.65,75.55,75.58,6939.0,69.2543,69.2543,69.1627,69.1902,6939.0
2023-03-08 12:15:00,75.58,75.67,75.57,75.67,6816.0,69.1902,69.2726,69.181,69.2726,6816.0
2023-03-08 12:20:00,75.67,75.73,75.65,75.71,7417.0,69.2726,69.3275,69.2543,69.3092,7417.0
2023-03-08 12:25:00,75.71,75.75,75.7,75.75,8253.0,69.3092,69.3458,69.3,69.3458,8253.0
2023-03-08 12:30:00,75.75,75.76,75.56,75.65,18963.0,69.3458,69.355,69.1719,69.2543,18963.0
2023-03-08 12:35:00,75.66,75.78,75.65,75.76,9087.0,69.2634,69.3733,69.2543,69.355,9087.0
2023-03-08 12:40:00,75.75,75.83,75.74,75.8,9343.0,69.3458,69.419,69.3366,69.3916,9343.0
2023-03-08 12:45:00,75.82,75.85,75.72,75.77,7674.0,69.4099,69.4373,69.3183,69.3641,7674.0
2023-03-08 12:50:00,75.77,75.84,75.76,75.83,6642.0,69.3641,69.4282,69.355,69.419,6642.0
2023-03-08 12:55:00,75.81,75.82,75.75,75.78,8802.0,69.4007,69.4099,69.3458,69.3733,8802.0
2023-03-08 13:00:00,75.77,75.84,75.69,75.71,11769.0,69.3641,69.4282,69.2909,69.3092,11769.0
2023-03-08 13:05:00,75.75,75.76,75.65,75.66,6299.0,69.3458,69.355,69.2543,69.2634,6299.0
2023-03-08 13:10:00,75.66,75.74,75.6,75.69,6989.0,69.2634,69.3366,69.2085,69.2909,6989.0
2023-03-08 13:15:00,75.7,75.74,75.66,75.69,9114.0,69.3,69.3366,69.2634,69.2909,9114.0
2023-03-08 13:20:00,75.68,75.74,75.64,75.73,6100.0,69.2817,69.3366,69.2451,69.3275,6100.0
2023-03-08 13:25:00,75.73,75.77,75.67,75.74,10000.0,69.3275,69.3641,69.2726,69.3366,10000.0
2023-03-08 13:30:00,75.73,75.75,75.62,75.65,8829.0,69.3275,69.3458,69.2268,69.2543,8829.0
2023-03-08 13:35:00,75.63,75.76,75.62,75.73,9187.0,69.2359,69.355,69.2268,69.3275,9187.0
2023-03-08 13:40:00,75.7,75.78,75.68,75.78,9087.0,69.3,69.3733,69.2817,69.3733,9087.0
2023-03-08 13:45:00,75.77,75.83,75.74,75.79,9310.0,69.3641,69.419,69.3366,69.3824,9310.0
2023-03-08 13:50:00,75.81,75.86,75.75,75.85,9494.0,69.4007,69.4465,69.3458,69.4373,9494.0
2023-03-08 13:55:00,75.85,75.88,75.69,75.72,10287.0,69.4373,69.4648,69.2909,69.3183,10287.0
2023-03-08 14:00:00,75.72,75.77,75.69,75.71,7872.0,69.3183,69.3641,69.2909,69.3092,7872.0
2023-03-08 14:05:00,75.69,75.77,75.65,75.77,6550.0,69.2909,69.3641,69.2543,69.3641,6550.0
2023-03-08 14:10:00,75.77,75.82,75.75,75.77,11514.0,69.3641,69.4099,69.3458,69.3641,11514.0
2023-03-08 14:15:00,75.76,75.76,75.67,75.73,9098.0,69.355,69.355,69.2726,69.3275,9098.0
2023-03-08 14:20:00,75.74,75.84,75.74,75.84,9750.0,69.3366,69.4282,69.3366,69.4282,9750.0
2023-03-08 14:25:00,75.82,75.83,75.75,75.77,10062.0,69.4099,69.419,69.3458,69.3641,10062.0
2023-03-08 14:30:00,75.78,75.8,75.67,75.7,25708.0,69.3733,69.3916,69.2726,69.3,25708.0
2023-03-08 14:35:00,75.71,75.78,75.69,75.75,13122.0,69.3092,69.3733,69.2909,69.3458,13122.0
2023-03-08 14:40:00,75.74,75.75,75.67,75.73,9571.0,69.3366,69.3458,69.2726,69.3275,9571.0
2023-03-08 14:45:00,75.73,75.74,75.68,75.7,8251.0,69.3275,69.3366,69.2817,69.3,8251.0
2023-03-08 14:50:00,75.7,75.72,75.67,75.72,10657.0,69.3,69.3183,69.2726,69.3183,10657.0
2023-03-08 14:55:00,75.72,75.74,75.67,75.67,11547.0,69.3183,69.3366,69.2726,69.2726,11547.0
2023-03-08 15:00:00,75.67,75.76,75.67,75.75,32908.0,69.2726,69.355,69.2726,69.3458,32908.0
2023-03-08 15:05:00,75.75,75.77,75.71,75.76,9894.0,69.3458,69.3641,69.3092,69.355,9894.0
2023-03-08 15:10:00,75.76,75.76,75.69,75.75,10689.0,69.355,69.355,69.2909,69.3458,10689.0
2023-03-08 15:15:00,75.74,75.75,75.7,75.73,10476.0,69.3366,69.3458,69.3,69.3275,10476.0
2023-03-08 15:20:00,75.74,75.75,75.63,75.64,10886.0,69.3366,69.3458,69.2359,69.2451,10886.0
2023-03-08 15:25:00,75.63,75.72,75.61,75.72,11863.0,69.2359,69.3183,69.2176,69.3183,11863.0
2023-03-08 15:30:00,75.73,75.86,75.73,75.83,21101.0,69.3275,69.4465,69.3275,69.419,21101.0
2023-03-08 15:35:00,75.84,75.98,75.84,75.96,18435.0,69.4282,69.5564,69.4282,69.538,18435.0
2023-03-08 15:40:00,75.96,75.97,75.82,75.85,38798.0,69.538,69.5472,69.4099,69.4373,38798.0
2023-03-08 15:45:00,75.85,76.03,75.85,75.97,24236.0,69.4373,69.6021,69.4373,69.5472,24236.0
2023-03-08 15:50:00,75.98,76.07,75.95,75.95,79816.0,69.5564,69.6387,69.5289,69.5289,79816.0
2023-03-08 15:55:00,75.95,76.0,75.93,75.96,142915.0,69.5289,69.5747,69.5106,69.538,142915.0
2023-03-09 09:30:00,76.24,76.5,75.9,76.34,53284.0,69.7944,70.0324,69.4831,69.8859,53284.0
2023-03-09 09:35:00,76.32,76.35,76.09,76.14,33703.0,69.8676,69.8951,69.6571,69.7028,33703.0
2023-03-09 09:40:00,76.14,76.18,75.9,75.95,15030.0,69.7028,69.7394,69.4831,69.5289,15030.0
2023-03-09 09:45:00,75.93,76.11,75.91,76.11,8670.0,69.5106,69.6754,69.4923,69.6754,8670.0
2023-03-09 09:50:00,76.13,76.19,75.88,75.91,14126.0,69.6937,69.7486,69.4648,69.4923,14126.0
2023-03-09 09:55:00,75.91,75.94,75.79,75.81,9458.0,69.4923,69.5197,69.3824,69.4007,9458.0
2023-03-09 10:00:00,75.8,75.94,75.79,75.94,13931.0,69.3916,69.5197,69.3824,69.5197,13931.0
2023-03-09 10:05:00,75.97,76.02,75.82,75.86,13563.0,69.5472,69.593,69.4099,69.4465,13563.0
2023-03-09 10:10:00,75.87,75.94,75.75,75.8,8807.0,69.4557,69.5197,69.3458,69.3916,8807.0
2023-03-09 10:15:00,75.78,75.81,75.58,75.64,11738.0,69.3733,69.4007,69.1902,69.2451,11738.0
2023-03-09 10:20:00,75.62,75.77,75.6,75.7,7858.0,69.2268,69.3641,69.2085,69.3,7858.0
2023-03-09 10:25:00,75.68,75.69,75.6,75.65,10788.0,69.2817,69.2909,69.2085,69.2543,10788.0
2023-03-09 10:30:00,75.66,75.8,75.62,75.79,13978.0,69.2634,69.3916,69.2268,69.3824,13978.0
2023-03-09 10:35:00,75.8,75.98,75.8,75.96,9129.0,69.3916,69.5564,69.3916,69.538,9129.0
2023-03-09 10:40:00,75.96,75.98,75.78,75.8,12707.0,69.538,69.5564,69.3733,69.3916,12707.0
2023-03-09 10:45:00,75.79,75.84,75.74,75.79,15597.0,69.3824,69.4282,69.3366,69.3824,15597.0
2023-03-09 10:50:00,75.79,75.79,75.66,75.69,8661.0,69.3824,69.3824,69.2634,69.2909,8661.0
2023-03-09 10:55:00,75.68,75.68,75.49,75.54,18794.0,69.2817,69.2817,69.1078,69.1536,18794.0
2023-03-09 11:00:00,75.53,75.56,75.46,75.48,12665.0,69.1444,69.1719,69.0803,69.0986,12665.0
2023-03-09 11:05:00,75.48,75.49,75.31,75.44,27256.0,69.0986,69.1078,68.943,69.062,27256.0
2023-03-09 11:10:00,75.42,75.52,75.4,75.41,19926.0,69.0437,69.1352,69.0254,69.0345,19926.0
2023-03-09 11:15:00,75.41,75.47,75.37,75.45,13621.0,69.0345,69.0895,68.9979,69.0712,13621.0
2023-03-09 11:20:00,75.44,75.49,75.4,75.46,15407.0,69.062,69.1078,69.0254,69.0803,15407.0
2023-03-09 11:25:00,75.48,75.51,75.4,75.42,22908.0,69.0986,69.1261,69.0254,69.0437,22908.0
2023-03-09 11:30:00,75.41,75.47,75.35,75.35,15732.0,69.0345,69.0895,68.9796,68.9796,15732.0
2023-03-09 11:35:00,75.37,75.49,75.36,75.48,8906.0,68.9979,69.1078,68.9888,69.0986,8906.0
2023-03-09 11:40:00,75.48,75.57,75.47,75.55,7798.0,69.0986,69.181,69.0895,69.1627,7798.0
2023-03-09 11:45:00,75.55,75.57,75.51,75.55,9502.0,69.1627,69.181,69.1261,69.1627,9502.0
2023-03-09 11:50:00,75.54,75.54,75.38,75.43,11346.0,69.1536,69.1536,69.0071,69.0529,11346.0
2023-03-09 11:55:00,75.41,75.42,75.33,75.39,7695.0,69.0345,69.0437,68.9613,69.0162,7695.0
2023-03-09 12:00:00,75.38,75.39,75.21,75.3,14864.0,69.0071,69.0162,68.8515,68.9338,14864.0
2023-03-09 12:05:00,75.28,75.31,75.21,75.3,9349.0,68.9155,68.943,68.8515,68.9338,9349.0
2023-03-09 12:10:00,75.32,75.4,75.31,75.36,7742.0,68.9522,69.0254,68.943,68.9888,7742.0
2023-03-09 12:15:00,75.36,75.39,75.31,75.38,8941.0,68.9888,69.0162,68.943,69.0071,8941.0
2023-03-09 12:20:00,75.39,75.49,75.37,75.42,9582.0,69.0162,69.1078,68.9979,69.0437,9582.0
2023-03-09 12:25:00,75.43,75.49,75.41,75.46,6234.0,69.0529,69.1078,69.0345,69.0803,6234.0
2023-03-09 12:30:00,75.45,75.56,75.43,75.51,7469.0,69.0712,69.1719,69.0529,69.1261,7469.0
2023-03-09 12:35:00,75.5,75.51,75.36,75.36,5595.0,69.1169,69.1261,68.9888,68.9888,5595.0
2023-03-09 12:40:00,75.38,75.4,75.32,75.36,9520.0,69.0071,69.0254,68.9522,68.9888,9520.0
2023-03-09 12:45:00,75.34,75.34,75.26,75.26,5773.0,68.9705,68.9705,68.8972,68.8972,5773.0
2023-03-09 12:50:00,75.27,75.32,75.25,75.31,7107.0,68.9064,68.9522,68.8881,68.943,7107.0
2023-03-09 12:55:00,75.32,75.34,75.28,75.31,7190.0,68.9522,68.9705,68.9155,68.943,7190.0
2023-03-09 13:00:00,75.3,75.33,75.22,75.32,9381.0,68.9338,68.9613,68.8606,68.9522,9381.0
2023-03-09 13:05:00,75.32,75.36,75.29,75.3,7954.0,68.9522,68.9888,68.9247,68.9338,7954.0
2023-03-09 13:10:00,75.32,75.33,75.26,75.31,7721.0,68.9522,68.9613,68.8972,68.943,7721.0
2023-03-09 13:15:00,75.31,75.32,75.2,75.21,5876.0,68.943,68.9522,68.8423,68.8515,5876.0
2023-03-09 13:20:00,75.22,75.35,75.22,75.28,7909.0,68.8606,68.9796,68.8606,68.9155,7909.0
2023-03-09 13:25:00,75.27,75.28,75.06,75.13,10207.0,68.9064,68.9155,68.7141,68.7782,10207.0
2023-03-09 13:30:00,75.12,75.14,75.08,75.12,12664.0,68.7691,68.7874,68.7324,68.7691,12664.0
2023-03-09 13:35:00,75.11,75.14,75.05,75.07,8771.0,68.7599,68.7874,68.705,68.7233,8771.0
2023-03-09 13:40:00,75.07,75.2,75.07,75.16,6901.0,68.7233,68.8423,68.7233,68.8057,6901.0
2023-03-09 13:45:00,75.15,75.18,75.02,75.03,9918.0,68.7965,68.824,68.6775,68.6867,9918.0
2023-03-09 13:50:00,75.03,75.06,74.96,75.02,7742.0,68.6867,68.7141,68.6226,68.6775,7742.0
2023-03-09 13:55:00,75.0,75.04,74.99,75.02,6677.0,68.6592,68.6958,68.6501,68.6775,6677.0
2023-03-09 14:00:00,75.01,75.02,74.87,74.87,12136.0,68.6684,68.6775,68.5402,68.5402,12136.0
2023-03-09 14:05:00,74.89,75.0,74.86,74.99,13055.0,68.5585,68.6592,68.531,68.6501,13055.0
2023-03-09 14:10:00,74.98,75.02,74.92,74.98,7498.0,68.6409,68.6775,68.586,68.6409,7498.0
2023-03-09 14:15:00,74.97,75.05,74.95,75.0,7993.0,68.6317,68.705,68.6134,68.6592,7993.0
2023-03-09 14:20:00,74.99,75.06,74.96,75.05,9029.0,68.6501,68.7141,68.6226,68.705,9029.0
2023-03-09 14:25:00,75.08,75.1,74.98,75.0,6919.0,68.7324,68.7508,68.6409,68.6592,6919.0
2023-03-09 14:30:00,74.98,74.99,74.9,74.92,14114.0,68.6409,68.6501,68.5677,68.586,14114.0
2023-03-09 14:35:00,74.93,75.09,74.93,75.07,16504.0,68.5951,68.7416,68.5951,68.7233,16504.0
2023-03-09 14:40:00,75.08,75.21,75.07,75.18,17209.0,68.7324,68.8515,68.7233,68.824,17209.0
2023-03-09 14:45:00,75.19,75.25,75.02,75.05,14077.0,68.8331,68.8881,68.6775,68.705,14077.0
2023-03-09 14:50:00,75.02,75.02,74.94,74.97,10318.0,68.6775,68.6775,68.6043,68.6317,10318.0
2023-03-09 14:55:00,74.96,75.01,74.89,74.91,6676.0,68.6226,68.6684,68.5585,68.5768,6676.0
2023-03-09 15:00:00,74.92,74.93,74.84,74.84,9372.0,68.586,68.5951,68.5127,68.5127,9372.0
2023-03-09 15:05:00,74.83,74.86,74.76,74.8,14167.0,68.5036,68.531,68.4395,68.4761,14167.0
2023-03-09 15:10:00,74.79,74.88,74.75,74.77,16009.0,68.467,68.5494,68.4303,68.4487,16009.0
2023-03-09 15:15:00,74.75,74.76,74.54,74.55,16397.0,68.4303,68.4395,68.2381,68.2473,16397.0
2023-03-09 15:20:00,74.54,74.64,74.42,74.54,21647.0,68.2381,68.3296,68.1282,68.2381,21647.0
2023-03-09 15:25:00,74.55,74.69,74.52,74.6,19443.0,68.2473,68.3754,68.2198,68.293,19443.0
2023-03-09 15:30:00,74.6,74.78,74.55,74.74,26744.0,68.293,68.4578,68.2473,68.4212,26744.0
2023-03-09 15:35:00,74.74,74.79,74.57,74.71,23470.0,68.4212,68.467,68.2656,68.3937,23470.0
2023-03-09 15:40:00,74.72,74.72,74.63,74.65,29250.0,68.4029,68.4029,68.3205,68.3388,29250.0
2023-03-09 15:45:00,74.64,74.64,74.48,74.62,46284.0,68.3296,68.3296,68.1832,68.3113,46284.0
2023-03-09 15:50:00,74.6,74.73,74.5,74.53,84412.0,68.293,68.412,68.2015,68.2289,84412.0
2023-03-09 15:55:00,74.51,74.54,74.24,74.31,241685.0,68.2106,68.2381,67.9635,68.0275,241685.0
2023-03-10 09:30:00,74.55,74.7,73.82,73.89,76563.0,68.2473,68.3846,67.579,67.6431,76563.0
2023-03-10 09:35:00,73.92,74.0,73.75,73.76,19741.0,67.6705,67.7438,67.5149,67.524,19741.0
2023-03-10 09:40:00,73.77,73.8,73.42,73.44,29860.0,67.5332,67.5607,67.2128,67.2311,29860.0
2023-03-10 09:45:00,73.44,73.44,73.17,73.31,19428.0,67.2311,67.2311,66.9839,67.1121,19428.0
2023-03-10 09:50:00,73.29,73.45,73.25,73.31,30529.0,67.0938,67.2403,67.0572,67.1121,30529.0
2023-03-10 09:55:00,73.4,73.5,73.3,73.44,27599.0,67.1945,67.286,67.1029,67.2311,27599.0
2023-03-10 10:00:00,73.4,73.53,73.28,73.42,24761.0,67.1945,67.3135,67.0846,67.2128,24761.0
2023-03-10 10:05:00,73.43,73.81,73.42,73.81,31280.0,67.2219,67.5698,67.2128,67.5698,31280.0
2023-03-10 10:10:00,73.8,73.89,73.59,73.75,18904.0,67.5607,67.6431,67.3684,67.5149,18904.0
2023-03-10 10:15:00,73.74,73.75,73.27,73.27,11982.0,67.5057,67.5149,67.0755,67.0755,11982.0
2023-03-10 10:20:00,73.27,73.58,73.25,73.58,31991.0,67.0755,67.3593,67.0572,67.3593,31991.0
2023-03-10 10:25:00,73.59,73.69,73.45,73.51,11021.0,67.3684,67.46,67.2403,67.2952,11021.0
2023-03-10 10:30:00,73.5,73.72,73.47,73.53,15052.0,67.286,67.4874,67.2586,67.3135,15052.0
2023-03-10 10:35:00,73.55,73.64,73.44,73.49,33689.0,67.3318,67.4142,67.2311,67.2769,33689.0
2023-03-10 10:40:00,73.47,73.58,73.26,73.42,29947.0,67.2586,67.3593,67.0663,67.2128,29947.0
2023-03-10 10:45:00,73.43,73.55,73.41,73.51,13665.0,67.2219,67.3318,67.2036,67.2952,13665.0
2023-03-10 10:50:00,73.52,73.55,73.37,73.39,18630.0,67.3043,67.3318,67.167,67.1853,18630.0
2023-03-10 10:55:00,73.39,73.71,73.39,73.7,11494.0,67.1853,67.4783,67.1853,67.4691,11494.0
2023-03-10 11:00:00,73.67,73.76,73.61,73.66,26892.0,67.4417,67.524,67.3867,67.4325,26892.0
2023-03-10 11:05:00,73.67,73.75,73.65,73.67,18670.0,67.4417,67.5149,67.4233,67.4417,18670.0
2023-03-10 11:10:00,73.65,73.91,73.65,73.84,15786.0,67.4233,67.6614,67.4233,67.5973,15786.0
2023-03-10 11:15:00,73.84,73.84,73.61,73.68,10456.0,67.5973,67.5973,67.3867,67.4508,10456.0
2023-03-10 11:20:00,73.67,73.82,73.66,73.77,12544.0,67.4417,67.579,67.4325,67.5332,12544.0
2023-03-10 11:25:00,73.75,73.99,73.73,73.95,13336.0,67.5149,67.7346,67.4966,67.698,13336.0
2023-03-10 11:30:00,73.94,74.01,73.91,73.99,15385.0,67.6888,67.7529,67.6614,67.7346,15385.0
2023-03-10 11:35:00,73.99,73.99,73.83,73.9,10201.0,67.7346,67.7346,67.5881,67.6522,10201.0
2023-03-10 11:40:00,73.91,73.94,73.69,73.7,8091.0,67.6614,67.6888,67.46,67.4691,8091.0
2023-03-10 11:45:00,73.7,73.7,73.44,73.56,14575.0,67.4691,67.4691,67.2311,67.341,14575.0
2023-03-10 11:50:00,73.54,73.54,73.37,73.42,9917.0,67.3226,67.3226,67.167,67.2128,9917.0
2023-03-10 11:55:00,73.4,73.41,73.18,73.27,8953.0,67.1945,67.2036,66.9931,67.0755,8953.0
2023-03-10 12:00:00,73.28,73.31,73.19,73.19,11115.0,67.0846,67.1121,67.0022,67.0022,11115.0
2023-03-10 12:05:00,73.15,73.18,72.99,73.0,13955.0,66.9656,66.9931,66.8191,66.8283,13955.0
2023-03-10 12:10:00,73.0,73.1,72.99,73.07,22033.0,66.8283,66.9198,66.8191,66.8924,22033.0
2023-03-10 12:15:00,73.06,73.12,73.02,73.08,11166.0,66.8832,66.9382,66.8466,66.9015,11166.0
2023-03-10 12:20:00,73.05,73.12,73.01,73.03,12847.0,66.8741,66.9382,66.8375,66.8558,12847.0
2023-03-10 12:25:00,73.02,73.11,72.99,73.11,10408.0,66.8466,66.929,66.8191,66.929,10408.0
2023-03-10 12:30:00,73.12,73.39,73.11,73.29,8799.0,66.9382,67.1853,66.929,67.0938,8799.0
2023-03-10 12:35:00,73.33,73.41,73.29,73.39,9946.0,67.1304,67.2036,67.0938,67.1853,9946.0
2023-03-10 12:40:00,73.37,73.37,73.22,73.31,5400.0,67.167,67.167,67.0297,67.1121,5400.0
2023-03-10 12:45:00,73.29,73.32,73.22,73.23,6366.0,67.0938,67.1212,67.0297,67.0389,6366.0
2023-03-10 12:50:00,73.24,73.25,73.17,73.22,7548.0,67.048,67.0572,66.9839,67.0297,7548.0
2023-03-10 12:55:00,73.19,73.19,73.09,73.12,5697.0,67.0022,67.0022,66.9107,66.9382,5697.0
2023-03-10 13:00:00,73.13,73.18,73.09,73.13,8087.0,66.9473,66.9931,66.9107,66.9473,8087.0
2023-03-10 13:05:00,73.12,73.17,73.03,73.08,11791.0,66.9382,66.9839,66.8558,66.9015,11791.0
2023-03-10 13:10:00,73.09,73.11,73.0,73.06,16549.0,66.9107,66.929,66.8283,66.8832,16549.0
2023-03-10 13:15:00,73.04,73.04,72.96,72.97,44196.0,66.8649,66.8649,66.7917,66.8008,44196.0
2023-03-10 13:20:00,72.96,73.02,72.81,72.83,22169.0,66.7917,66.8466,66.6544,66.6727,22169.0
2023-03-10 13:25:00,72.82,72.85,72.66,72.67,12696.0,66.6635,66.691,66.517,66.5262,12696.0
2023-03-10 13:30:00,72.67,72.7,72.56,72.59,9860.0,66.5262,66.5537,66.4255,66.453,9860.0
2023-03-10 13:35:00,72.6,72.6,72.44,72.45,14123.0,66.4621,66.4621,66.3156,66.3248,14123.0
2023-03-10 13:40:00,72.45,72.46,72.28,72.33,10189.0,66.3248,66.334,66.1692,66.2149,10189.0
2023-03-10 13:45:00,72.33,72.42,72.24,72.29,8920.0,66.2149,66.2973,66.1326,66.1783,8920.0
2023-03-10 13:50:00,72.29,72.37,72.25,72.3,11335.0,66.1783,66.2516,66.1417,66.1875,11335.0
2023-03-10 13:55:00,72.3,72.4,72.28,72.37,9236.0,66.1875,66.279,66.1692,66.2516,9236.0
2023-03-10 14:00:00,72.38,72.64,72.37,72.64,13650.0,66.2607,66.4987,66.2516,66.4987,13650.0
2023-03-10 14:05:00,72.64,72.8,72.55,72.78,15298.0,66.4987,66.6452,66.4163,66.6269,15298.0
2023-03-10 14:10:00,72.79,72.87,72.59,72.59,12479.0,66.6361,66.7093,66.453,66.453,12479.0
2023-03-10 14:15:00,72.59,72.62,72.43,72.54,13039.0,66.453,66.4804,66.3065,66.4072,13039.0
2023-03-10 14:20:00,72.59,72.62,72.43,72.46,7824.0,66.453,66.4804,66.3065,66.334,7824.0
2023-03-10 14:25:00,72.46,72.49,72.35,72.39,36958.0,66.334,66.3614,66.2333,66.2699,36958.0
2023-03-10 14:30:00,72.4,72.54,72.4,72.51,14282.0,66.279,66.4072,66.279,66.3797,14282.0
2023-03-10 14:35:00,72.51,72.76,72.51,72.71,20337.0,66.3797,66.6086,66.3797,66.5628,20337.0
2023-03-10 14:40:00,72.71,72.71,72.5,72.52,15237.0,66.5628,66.5628,66.3706,66.3889,15237.0
2023-03-10 14:45:00,72.54,72.84,72.54,72.83,14443.0,66.4072,66.6818,66.4072,66.6727,14443.0
2023-03-10 14:50:00,72.83,72.83,72.64,72.74,23034.0,66.6727,66.6727,66.4987,66.5903,23034.0
2023-03-10 14:55:00,72.7,72.8,72.62,72.7,26903.0,66.5537,66.6452,66.4804,66.5537,26903.0
2023-03-10 15:00:00,72.68,72.71,72.54,72.62,27984.0,66.5354,66.5628,66.4072,66.4804,27984.0
2023-03-10 15:05:00,72.59,72.64,72.49,72.64,22476.0,66.453,66.4987,66.3614,66.4987,22476.0
2023-03-10 15:10:00,72.63,72.7,72.52,72.57,31855.0,66.4896,66.5537,66.3889,66.4347,31855.0
2023-03-10 15:15:00,72.55,72.61,72.42,72.45,44601.0,66.4163,66.4713,66.2973,66.3248,44601.0
2023-03-10 15:20:00,72.46,72.52,72.42,72.49,38596.0,66.334,66.3889,66.2973,66.3614,38596.0
2023-03-10 15:25:00,72.5,72.6,72.42,72.56,23280.0,66.3706,66.4621,66.2973,66.4255,23280.0
2023-03-10 15:30:00,72.55,72.62,72.5,72.5,26851.0,66.4163,66.4804,66.3706,66.3706,26851.0
2023-03-10 15:35:00,72.51,72.51,72.32,72.33,28987.0,66.3797,66.3797,66.2058,66.2149,28987.0
2023-03-10 15:40:00,72.33,72.34,72.19,72.23,28856.0,66.2149,66.2241,66.0868,66.1234,28856.0
2023-03-10 15:45:00,72.23,72.24,72.14,72.17,40605.0,66.1234,66.1326,66.041,66.0685,40605.0
2023-03-10 15:50:00,72.17,72.35,72.16,72.22,48116.0,66.0685,66.2333,66.0593,66.1142,48116.0
2023-03-10 15:55:00,72.21,72.35,72.13,72.35,176357.0,66.1051,66.2333,66.0319,66.2333,176357.0
2023-03-13 09:30:00,71.5,72.05,71.1,71.83,106658.0,65.4551,65.9586,65.0889,65.7572,106658.0
2023-03-13 09:35:00,71.8,71.82,71.49,71.72,38919.0,65.7297,65.7481,65.446,65.6565,38919.0
2023-03-13 09:40:00,71.79,71.84,71.49,71.73,19690.0,65.7206,65.7664,65.446,65.6657,19690.0
2023-03-13 09:45:00,71.68,72.36,71.65,72.23,24817.0,65.6199,66.2424,65.5924,66.1234,24817.0
2023-03-13 09:50:00,72.23,72.43,71.94,72.1,12513.0,66.1234,66.3065,65.8579,66.0044,12513.0
2023-03-13 09:55:00,72.01,72.35,71.91,72.23,21255.0,65.922,66.2333,65.8304,66.1234,21255.0
2023-03-13 10:00:00,72.25,72.48,72.02,72.4,20953.0,66.1417,66.3523,65.9311,66.279,20953.0
2023-03-13 10:05:00,72.36,72.73,72.26,72.66,27724.0,66.2424,66.5811,66.1509,66.517,27724.0
2023-03-13 10:10:00,72.65,72.66,72.08,72.1,24451.0,66.5079,66.517,65.9861,66.0044,24451.0
2023-03-13 10:15:00,72.05,72.06,71.68,71.82,22326.0,65.9586,65.9678,65.6199,65.7481,22326.0
2023-03-13 10:20:00,71.82,71.95,71.75,71.88,35203.0,65.7481,65.8671,65.684,65.803,35203.0
2023-03-13 10:25:00,71.88,71.98,71.66,71.68,38490.0,65.803,65.8945,65.6016,65.6199,38490.0
2023-03-13 10:30:00,71.68,72.02,71.57,72.0,22268.0,65.6199,65.9311,65.5192,65.9128,22268.0
2023-03-13 10:35:00,72.01,72.05,71.66,71.87,9837.0,65.922,65.9586,65.6016,65.7938,9837.0
2023-03-13 10:40:00,71.86,72.02,71.68,71.98,9963.0,65.7847,65.9311,65.6199,65.8945,9963.0
2023-03-13 10:45:00,72.0,72.24,72.0,72.09,19651.0,65.9128,66.1326,65.9128,65.9952,19651.0
2023-03-13 10:50:00,72.13,72.2,71.79,71.9,17426.0,66.0319,66.0959,65.7206,65.8213,17426.0
2023-03-13 10:55:00,71.92,72.34,71.92,72.28,24078.0,65.8396,66.2241,65.8396,66.1692,24078.0
2023-03-13 11:00:00,72.26,72.5,72.13,72.17,34916.0,66.1509,66.3706,66.0319,66.0685,34916.0
2023-03-13 11:05:00,72.16,72.32,72.12,72.12,56928.0,66.0593,66.2058,66.0227,66.0227,56928.0
2023-03-13 11:10:00,72.1,72.31,72.02,72.11,23896.0,66.0044,66.1966,65.9311,66.0135,23896.0
2023-03-13 11:15:00,72.12,72.35,72.12,72.34,16920.0,66.0227,66.2333,66.0227,66.2241,16920.0
2023-03-13 11:20:00,72.36,72.51,72.27,72.34,17712.0,66.2424,66.3797,66.16,66.2241,17712.0
2023-03-13 11:25:00,72.36,72.68,72.32,72.61,16980.0,66.2424,66.5354,66.2058,66.4713,16980.0
2023-03-13 11:30:00,72.63,72.67,72.42,72.44,11423.0,66.4896,66.5262,66.2973,66.3156,11423.0
2023-03-13 11:35:00,72.44,72.44,72.06,72.11,11877.0,66.3156,66.3156,65.9678,66.0135,11877.0
2023-03-13 11:40:00,72.12,72.17,72.01,72.04,15817.0,66.0227,66.0685,65.922,65.9495,15817.0
2023-03-13 11:45:00,72.03,72.26,71.91,72.22,20535.0,65.9403,66.1509,65.8304,66.1142,20535.0
2023-03-13 11:50:00,72.23,72.24,71.81,71.81,13286.0,66.1234,66.1326,65.7389,65.7389,13286.0
2023-03-13 11:55:00,71.76,72.1,71.76,72.07,14065.0,65.6931,66.0044,65.6931,65.9769,14065.0
2023-03-13 12:00:00,72.11,72.37,71.82,71.89,20065.0,66.0135,66.2516,65.7481,65.8121,20065.0
2023-03-13 12:05:00,71.93,72.15,71.89,72.15,26295.0,65.8488,66.0502,65.8121,66.0502,26295.0
2023-03-13 12:10:00,72.13,72.14,71.83,71.99,18114.0,66.0319,66.041,65.7572,65.9037,18114.0
2023-03-13 12:15:00,72.0,72.15,71.92,71.94,7677.0,65.9128,66.0502,65.8396,65.8579,7677.0
2023-03-13 12:20:00,71.94,72.02,71.9,71.9,5400.0,65.8579,65.9311,65.8213,65.8213,5400.0
2023-03-13 12:25:00,71.88,72.0,71.82,71.98,35859.0,65.803,65.9128,65.7481,65.8945,35859.0
2023-03-13 12:30:00,71.99,72.0,71.68,71.7,19287.0,65.9037,65.9128,65.6199,65.6382,19287.0
2023-03-13 12:35:00,71.73,71.8,71.66,71.69,10525.0,65.6657,65.7297,65.6016,65.629,10525.0
2023-03-13 12:40:00,71.71,71.8,71.54,71.62,26890.0,65.6474,65.7297,65.4917,65.565,26890.0
2023-03-13 12:45:00,71.58,71.64,71.25,71.25,32123.0,65.5283,65.5833,65.2262,65.2262,32123.0
2023-03-13 12:50:00,71.26,71.4,71.17,71.38,33382.0,65.2354,65.3636,65.153,65.3453,33382.0
2023-03-13 12:55:00,71.36,71.38,71.2,71.28,14280.0,65.3269,65.3453,65.1805,65.2537,14280.0
2023-03-13 13:00:00,71.29,71.3,71.14,71.2,21407.0,65.2629,65.272,65.1255,65.1805,21407.0
2023-03-13 13:05:00,71.21,71.22,71.06,71.21,12240.0,65.1896,65.1988,65.0523,65.1896,12240.0
2023-03-13 13:10:00,71.21,71.35,71.17,71.3,14481.0,65.1896,65.3178,65.153,65.272,14481.0
2023-03-13 13:15:00,71.29,71.44,71.21,71.37,16552.0,65.2629,65.4002,65.1896,65.3361,16552.0
2023-03-13 13:20:00,71.37,71.37,71.19,71.2,29923.0,65.3361,65.3361,65.1713,65.1805,29923.0
2023-03-13 13:25:00,71.2,71.33,71.18,71.28,17865.0,65.1805,65.2995,65.1622,65.2537,17865.0
2023-03-13 13:30:00,71.28,71.31,71.1,71.13,8700.0,65.2537,65.2812,65.0889,65.1164,8700.0
2023-03-13 13:35:00,71.13,71.46,71.12,71.39,96402.0,65.1164,65.4185,65.1072,65.3544,96402.0
2023-03-13 13:40:00,71.45,71.48,71.29,71.38,12075.0,65.4093,65.4368,65.2629,65.3453,12075.0
2023-03-13 13:45:00,71.4,71.42,71.26,71.26,12811.0,65.3636,65.3819,65.2354,65.2354,12811.0
2023-03-13 13:50:00,71.23,71.48,71.23,71.38,14754.0,65.2079,65.4368,65.2079,65.3453,14754.0
2023-03-13 13:55:00,71.36,71.51,71.34,71.47,14286.0,65.3269,65.4643,65.3086,65.4276,14286.0
2023-03-13 14:00:00,71.47,71.77,71.47,71.72,15177.0,65.4276,65.7023,65.4276,65.6565,15177.0
2023-03-13 14:05:00,71.7,71.8,71.68,71.69,8377.0,65.6382,65.7297,65.6199,65.629,8377.0
2023-03-13 14:10:00,71.7,71.82,71.62,71.76,11316.0,65.6382,65.7481,65.565,65.6931,11316.0
2023-03-13 14:15:00,71.78,71.93,71.78,71.89,7819.0,65.7114,65.8488,65.7114,65.8121,7819.0
2023-03-13 14:20:00,71.84,71.91,71.78,71.86,7529.0,65.7664,65.8304,65.7114,65.7847,7529.0
2023-03-13 14:25:00,71.92,71.98,71.75,71.87,11218.0,65.8396,65.8945,65.684,65.7938,11218.0
2023-03-13 14:30:00,71.88,72.08,71.86,72.03,7850.0,65.803,65.9861,65.7847,65.9403,7850.0
2023-03-13 14:35:00,72.02,72.02,71.69,71.73,10734.0,65.9311,65.9311,65.629,65.6657,10734.0
2023-03-13 14:40:00,71.75,71.92,71.7,71.84,11763.0,65.684,65.8396,65.6382,65.7664,11763.0
2023-03-13 14:45:00,71.81,71.82,71.65,71.74,5200.0,65.7389,65.7481,65.5924,65.6748,5200.0
2023-03-13 14:50:00,71.76,71.79,71.65,71.72,7231.0,65.6931,65.7206,65.5924,65.6565,7231.0
2023-03-13 14:55:00,71.75,71.8,71.72,71.79,19896.0,65.684,65.7297,65.6565,65.7206,19896.0
2023-03-13 15:00:00,71.78,71.86,71.69,71.69,9479.0,65.7114,65.7847,65.629,65.629,9479.0
2023-03-13 15:05:00,71.68,71.86,71.65,71.69,10632.0,65.6199,65.7847,65.5924,65.629,10632.0
2023-03-13 15:10:00,71.68,71.9,71.68,71.84,8118.0,65.6199,65.8213,65.6199,65.7664,8118.0
2023-03-13 15:15:00,71.86,71.88,71.68,71.68,10780.0,65.7847,65.803,65.6199,65.6199,10780.0
2023-03-13 15:20:00,71.67,71.67,71.43,71.45,14483.0,65.6107,65.6107,65.391,65.4093,14483.0
2023-03-13 15:25:00,71.43,71.44,71.31,71.42,15635.0,65.391,65.4002,65.2812,65.3819,15635.0
2023-03-13 15:30:00,71.42,71.55,71.39,71.51,16521.0,65.3819,65.5009,65.3544,65.4643,16521.0
2023-03-13 15:35:00,71.5,71.56,71.43,71.56,17616.0,65.4551,65.51,65.391,65.51,17616.0
2023-03-13 15:40:00,71.55,71.74,71.51,71.63,20724.0,65.5009,65.6748,65.4643,65.5741,20724.0
2023-03-13 15:45:00,71.62,71.69,71.58,71.66,30157.0,65.565,65.629,65.5283,65.6016,30157.0
2023-03-13 15:50:00,71.65,71.67,71.53,71.63,71919.0,65.5924,65.6107,65.4826,65.5741,71919.0
2023-03-13 15:55:00,71.64,71.64,71.4,71.42,138583.0,65.5833,65.5833,65.3636,65.3819,138583.0
2023-03-14 09:30:00,71.93,72.49,71.87,71.93,74267.0,65.8488,66.3614,65.7938,65.8488,74267.0
2023-03-14 09:35:00,71.95,72.48,71.91,72.45,22509.0,65.8671,66.3523,65.8304,66.3248,22509.0
2023-03-14 09:40:00,72.49,72.75,72.47,72.66,29521.0,66.3614,66.5994,66.3431,66.517,29521.0
2023-03-14 09:45:00,72.69,72.81,72.54,72.75,39740.0,66.5445,66.6544,66.4072,66.5994,39740.0
2023-03-14 09:50:00,72.76,72.79,72.55,72.55,13389.0,66.6086,66.6361,66.4163,66.4163,13389.0
2023-03-14 09:55:00,72.54,72.64,72.5,72.64,8601.0,66.4072,66.4987,66.3706,66.4987,8601.0
2023-03-14 10:00:00,72.65,72.81,72.53,72.72,19835.0,66.5079,66.6544,66.398,66.572,19835.0
2023-03-14 10:05:00,72.71,72.84,72.65,72.84,11784.0,66.5628,66.6818,66.5079,66.6818,11784.0
2023-03-14 10:10:00,72.82,72.84,72.52,72.71,12779.0,66.6635,66.6818,66.3889,66.5628,12779.0
2023-03-14 10:15:00,72.72,72.91,72.7,72.84,26705.0,66.572,66.7459,66.5537,66.6818,26705.0
2023-03-14 10:20:00,72.84,72.98,72.82,72.92,8816.0,66.6818,66.81,66.6635,66.7551,8816.0
2023-03-14 10:25:00,72.92,72.92,72.82,72.86,7815.0,66.7551,66.7551,66.6635,66.7001,7815.0
2023-03-14 10:30:00,72.87,72.92,72.79,72.82,21399.0,66.7093,66.7551,66.6361,66.6635,21399.0
2023-03-14 10:35:00,72.83,73.09,72.83,73.07,16198.0,66.6727,66.9107,66.6727,66.8924,16198.0
2023-03-14 10:40:00,73.06,73.18,73.03,73.06,12544.0,66.8832,66.9931,66.8558,66.8832,12544.0
2023-03-14 10:45:00,73.07,73.14,73.02,73.13,20029.0,66.8924,66.9565,66.8466,66.9473,20029.0
2023-03-14 10:50:00,73.14,73.18,73.12,73.15,15583.0,66.9565,66.9931,66.9382,66.9656,15583.0
2023-03-14 10:55:00,73.16,73.21,73.01,73.04,40816.0,66.9748,67.0205,66.8375,66.8649,40816.0
2023-03-14 11:00:00,73.04,73.2,72.98,73.15,22550.0,66.8649,67.0114,66.81,66.9656,22550.0
2023-03-14 11:05:00,73.13,73.25,73.08,73.25,20906.0,66.9473,67.0572,66.9015,67.0572,20906.0
2023-03-14 11:10:00,73.24,73.29,73.14,73.22,22233.0,67.048,67.0938,66.9565,67.0297,22233.0
2023-03-14 11:15:00,73.24,73.26,73.11,73.19,14549.0,67.048,67.0663,66.929,67.0022,14549.0
2023-03-14 11:20:00,73.21,73.29,73.17,73.24,19877.0,67.0205,67.0938,66.9839,67.048,19877.0
2023-03-14 11:25:00,73.23,73.28,73.15,73.17,14225.0,67.0389,67.0846,66.9656,66.9839,14225.0
2023-03-14 11:30:00,73.19,73.3,73.17,73.24,12842.0,67.0022,67.1029,66.9839,67.048,12842.0
2023-03-14 11:35:00,73.26,73.28,73.21,73.26,11742.0,67.0663,67.0846,67.0205,67.0663,11742.0
2023-03-14 11:40:00,73.26,73.33,73.12,73.19,11497.0,67.0663,67.1304,66.9382,67.0022,11497.0
2023-03-14 11:45:00,73.18,73.19,73.02,73.09,14470.0,66.9931,67.0022,66.8466,66.9107,14470.0
2023-03-14 11:50:00,73.11,73.16,73.1,73.11,9673.0,66.929,66.9748,66.9198,66.929,9673.0
2023-03-14 11:55:00,73.1,73.1,73.02,73.09,11941.0,66.9198,66.9198,66.8466,66.9107,11941.0
2023-03-14 12:00:00,73.13,73.18,73.11,73.12,12453.0,66.9473,66.9931,66.929,66.9382,12453.0
2023-03-14 12:05:00,73.12,73.16,73.06,73.14,20046.0,66.9382,66.9748,66.8832,66.9565,20046.0
2023-03-14 12:10:00,73.15,73.19,73.04,73.14,8498.0,66.9656,67.0022,66.8649,66.9565,8498.0
2023-03-14 12:15:00,73.13,73.15,73.07,73.11,7177.0,66.9473,66.9656,66.8924,66.929,7177.0
2023-03-14 12:20:00,73.1,73.1,72.96,72.97,6477.0,66.9198,66.9198,66.7917,66.8008,6477.0
2023-03-14 12:25:00,72.97,72.98,72.85,72.87,9955.0,66.8008,66.81,66.691,66.7093,9955.0
2023-03-14 12:30:00,72.87,73.07,72.87,73.06,12678.0,66.7093,66.8924,66.7093,66.8832,12678.0
2023-03-14 12:35:00,73.06,73.09,73.02,73.06,10956.0,66.8832,66.9107,66.8466,66.8832,10956.0
2023-03-14 12:40:00,73.05,73.05,72.86,72.93,8976.0,66.8741,66.8741,66.7001,66.7642,8976.0
2023-03-14 12:45:00,72.93,73.0,72.9,72.98,8383.0,66.7642,66.8283,66.7368,66.81,8383.0
2023-03-14 12:50:00,73.0,73.02,72.78,72.84,8861.0,66.8283,66.8466,66.6269,66.6818,8861.0
2023-03-14 12:55:00,72.83,72.85,72.78,72.81,5730.0,66.6727,66.691,66.6269,66.6544,5730.0
2023-03-14 13:00:00,72.81,72.84,72.67,72.67,6182.0,66.6544,66.6818,66.5262,66.5262,6182.0
2023-03-14 13:05:00,72.66,72.66,72.53,72.55,8452.0,66.517,66.517,66.398,66.4163,8452.0
2023-03-14 13:10:00,72.54,72.55,72.44,72.44,7352.0,66.4072,66.4163,66.3156,66.3156,7352.0
2023-03-14 13:15:00,72.42,72.42,72.2,72.23,12123.0,66.2973,66.2973,66.0959,66.1234,12123.0
2023-03-14 13:20:00,72.22,72.26,72.09,72.2,7731.0,66.1142,66.1509,65.9952,66.0959,7731.0
2023-03-14 13:25:00,72.2,72.3,72.17,72.19,7449.0,66.0959,66.1875,66.0685,66.0868,7449.0
2023-03-14 13:30:00,72.16,72.17,72.06,72.13,6743.0,66.0593,66.0685,65.9678,66.0319,6743.0
2023-03-14 13:35:00,72.11,72.23,72.1,72.22,8435.0,66.0135,66.1234,66.0044,66.1142,8435.0
2023-03-14 13:40:00,72.23,72.26,71.92,71.92,24950.0,66.1234,66.1509,65.8396,65.8396,24950.0
2023-03-14 13:45:00,71.92,72.08,71.92,72.08,8120.0,65.8396,65.9861,65.8396,65.9861,8120.0
2023-03-14 13:50:00,72.06,72.08,71.97,72.04,9351.0,65.9678,65.9861,65.8854,65.9495,9351.0
2023-03-14 13:55:00,72.02,72.03,71.93,72.02,5200.0,65.9311,65.9403,65.8488,65.9311,5200.0
2023-03-14 14:00:00,72.03,72.07,71.9,71.97,28401.0,65.9403,65.9769,65.8213,65.8854,28401.0
2023-03-14 14:05:00,71.97,71.97,71.78,71.89,13448.0,65.8854,65.8854,65.7114,65.8121,13448.0
2023-03-14 14:10:00,71.89,72.02,71.89,71.96,7375.0,65.8121,65.9311,65.8121,65.8762,7375.0
2023-03-14 14:15:00,71.95,71.97,71.9,71.95,9844.0,65.8671,65.8854,65.8213,65.8671,9844.0
2023-03-14 14:20:00,71.95,71.97,71.87,71.93,6199.0,65.8671,65.8854,65.7938,65.8488,6199.0
2023-03-14 14:25:00,71.91,72.03,71.89,72.02,15758.0,65.8304,65.9403,65.8121,65.9311,15758.0
2023-03-14 14:30:00,72.02,72.16,72.0,72.13,11062.0,65.9311,66.0593,65.9128,66.0319,11062.0
2023-03-14 14:35:00,72.14,72.16,72.09,72.12,8521.0,66.041,66.0593,65.9952,66.0227,8521.0
2023-03-14 14:40:00,72.14,72.16,72.06,72.12,10840.0,66.041,66.0593,65.9678,66.0227,10840.0
2023-03-14 14:45:00,72.11,72.3,72.11,72.17,10366.0,66.0135,66.1875,66.0135,66.0685,10366.0
2023-03-14 14:50:00,72.16,72.21,72.12,72.14,9237.0,66.0593,66.1051,66.0227,66.041,9237.0
2023-03-14 14:55:00,72.14,72.17,71.99,72.0,10967.0,66.041,66.0685,65.9037,65.9128,10967.0
2023-03-14 15:00:00,72.02,72.1,71.99,72.06,13273.0,65.9311,66.0044,65.9037,65.9678,13273.0
2023-03-14 15:05:00,72.05,72.09,71.98,72.0,56949.0,65.9586,65.9952,65.8945,65.9128,56949.0
2023-03-14 15:10:00,71.97,71.98,71.9,71.96,27426.0,65.8854,65.8945,65.8213,65.8762,27426.0
2023-03-14 15:15:00,71.96,72.1,71.9,72.07,23687.0,65.8762,66.0044,65.8213,65.9769,23687.0
2023-03-14 15:20:00,72.11,72.12,71.98,72.03,25575.0,66.0135,66.0227,65.8945,65.9403,25575.0
2023-03-14 15:25:00,72.03,72.09,71.99,72.08,19056.0,65.9403,65.9952,65.9037,65.9861,19056.0
2023-03-14 15:30:00,72.08,72.17,72.05,72.17,23676.0,65.9861,66.0685,65.9586,66.0685,23676.0
2023-03-14 15:35:00,72.2,72.34,72.2,72.23,20576.0,66.0959,66.2241,66.0959,66.1234,20576.0
2023-03-14 15:40:00,72.21,72.32,72.18,72.3,20759.0,66.1051,66.2058,66.0776,66.1875,20759.0
2023-03-14 15:45:00,72.3,72.38,72.24,72.34,23683.0,66.1875,66.2607,66.1326,66.2241,23683.0
2023-03-14 15:50:00,72.35,72.46,72.28,72.35,48697.0,66.2333,66.334,66.1692,66.2333,48697.0
2023-03-14 15:55:00,72.36,72.63,72.35,72.55,162232.0,66.2424,66.4896,66.2333,66.4163,162232.0
2023-03-15 09:30:00,71.67,71.71,71.16,71.34,44113.0,65.6107,65.6474,65.1439,65.3086,44113.0
2023-03-15 09:35:00,71.21,71.23,70.83,70.95,34253.0,65.1896,65.2079,64.8418,64.9516,34253.0
2023-03-15 09:40:00,70.92,71.09,70.76,70.76,14927.0,64.9241,65.0798,64.7777,64.7777,14927.0
2023-03-15 09:45:00,70.8,70.81,70.59,70.7,20423.0,64.8143,64.8234,64.622,64.7227,20423.0
2023-03-15 09:50:00,70.68,70.72,70.48,70.57,16393.0,64.7044,64.7411,64.5213,64.6037,16393.0
2023-03-15 09:55:00,70.5,70.59,70.46,70.54,32007.0,64.5397,64.622,64.503,64.5763,32007.0
2023-03-15 10:00:00,70.54,70.57,70.3,70.56,60918.0,64.5763,64.6037,64.3566,64.5946,60918.0
2023-03-15 10:05:00,70.56,70.6,70.24,70.28,24410.0,64.5946,64.6312,64.3016,64.3383,24410.0
2023-03-15 10:10:00,70.32,70.49,70.25,70.41,26976.0,64.3749,64.5305,64.3108,64.4573,26976.0
2023-03-15 10:15:00,70.47,70.61,70.39,70.61,48988.0,64.5122,64.6404,64.439,64.6404,48988.0
2023-03-15 10:20:00,70.63,70.74,70.39,70.42,79939.0,64.6587,64.7594,64.439,64.4664,79939.0
2023-03-15 10:25:00,70.48,70.58,70.36,70.48,25668.0,64.5213,64.6129,64.4115,64.5213,25668.0
2023-03-15 10:30:00,70.47,70.67,70.46,70.54,22986.0,64.5122,64.6953,64.503,64.5763,22986.0
2023-03-15 10:35:00,70.52,70.7,70.51,70.58,49029.0,64.558,64.7227,64.5488,64.6129,49029.0
2023-03-15 10:40:00,70.6,70.62,70.41,70.48,16496.0,64.6312,64.6495,64.4573,64.5213,16496.0
2023-03-15 10:45:00,70.46,70.5,70.32,70.35,23076.0,64.503,64.5397,64.3749,64.4023,23076.0
2023-03-15 10:50:00,70.31,70.57,70.25,70.49,14701.0,64.3657,64.6037,64.3108,64.5305,14701.0
2023-03-15 10:55:00,70.49,70.49,70.25,70.43,12515.0,64.5305,64.5305,64.3108,64.4756,12515.0
2023-03-15 11:00:00,70.45,70.53,70.4,70.53,9525.0,64.4939,64.5671,64.4481,64.5671,9525.0
2023-03-15 11:05:00,70.52,70.61,70.46,70.48,8061.0,64.558,64.6404,64.503,64.5213,8061.0
2023-03-15 11:10:00,70.47,70.74,70.46,70.74,7311.0,64.5122,64.7594,64.503,64.7594,7311.0
2023-03-15 11:15:00,70.73,70.84,70.66,70.67,19719.0,64.7502,64.8509,64.6861,64.6953,19719.0
2023-03-15 11:20:00,70.67,70.74,70.54,70.57,20459.0,64.6953,64.7594,64.5763,64.6037,20459.0
2023-03-15 11:25:00,70.6,70.71,70.58,70.58,7113.0,64.6312,64.7319,64.6129,64.6129,7113.0
2023-03-15 11:30:00,70.57,70.64,70.4,70.48,7023.0,64.6037,64.6678,64.4481,64.5213,7023.0
2023-03-15 11:35:00,70.44,70.48,70.39,70.39,6472.0,64.4847,64.5213,64.439,64.439,6472.0
2023-03-15 11:40:00,70.37,70.51,70.34,70.42,10234.0,64.4206,64.5488,64.3932,64.4664,10234.0
2023-03-15 11:45:00,70.42,70.56,70.33,70.35,14380.0,64.4664,64.5946,64.384,64.4023,14380.0
2023-03-15 11:50:00,70.36,70.37,70.23,70.27,34163.0,64.4115,64.4206,64.2925,64.3291,34163.0
2023-03-15 11:55:00,70.28,70.29,70.03,70.04,46117.0,64.3383,64.3474,64.1094,64.1185,46117.0
2023-03-15 12:00:00,70.03,70.19,70.03,70.06,15895.0,64.1094,64.2559,64.1094,64.1369,15895.0
2023-03-15 12:05:00,70.05,70.05,69.7,69.7,21817.0,64.1277,64.1277,63.8073,63.8073,21817.0
2023-03-15 12:10:00,69.7,69.71,69.59,69.71,38364.0,63.8073,63.8164,63.7066,63.8164,38364.0
2023-03-15 12:15:00,69.72,69.84,69.64,69.84,39919.0,63.8256,63.9355,63.7524,63.9355,39919.0
2023-03-15 12:20:00,69.82,69.85,69.6,69.62,13020.0,63.9171,63.9446,63.7157,63.7341,13020.0
2023-03-15 12:25:00,69.59,69.79,69.59,69.78,18768.0,63.7066,63.8897,63.7066,63.8805,18768.0
2023-03-15 12:30:00,69.77,69.89,69.76,69.77,10857.0,63.8714,63.9812,63.8622,63.8714,10857.0
2023-03-15 12:35:00,69.74,69.8,69.65,69.73,10994.0,63.8439,63.8988,63.7615,63.8348,10994.0
2023-03-15 12:40:00,69.74,69.81,69.71,69.81,8650.0,63.8439,63.908,63.8164,63.908,8650.0
2023-03-15 12:45:00,69.8,70.05,69.79,70.05,24779.0,63.8988,64.1277,63.8897,64.1277,24779.0
2023-03-15 12:50:00,70.02,70.03,69.77,69.88,29718.0,64.1002,64.1094,63.8714,63.9721,29718.0
2023-03-15 12:55:00,69.88,69.94,69.8,69.89,27372.0,63.9721,64.027,63.8988,63.9812,27372.0
2023-03-15 13:00:00,69.89,69.89,69.66,69.71,8503.0,63.9812,63.9812,63.7707,63.8164,8503.0
2023-03-15 13:05:00,69.74,69.93,69.74,69.91,10418.0,63.8439,64.0178,63.8439,63.9995,10418.0
2023-03-15 13:10:00,69.9,70.12,69.9,70.12,16693.0,63.9904,64.1918,63.9904,64.1918,16693.0
2023-03-15 13:15:00,70.12,70.16,70.0,70.04,9661.0,64.1918,64.2284,64.0819,64.1185,9661.0
2023-03-15 13:20:00,70.06,70.1,70.0,70.03,8544.0,64.1369,64.1735,64.0819,64.1094,8544.0
2023-03-15 13:25:00,70.02,70.04,69.94,70.03,17908.0,64.1002,64.1185,64.027,64.1094,17908.0
2023-03-15 13:30:00,70.02,70.02,69.83,69.95,11765.0,64.1002,64.1002,63.9263,64.0362,11765.0
2023-03-15 13:35:00,69.94,69.99,69.85,69.89,8815.0,64.027,64.0728,63.9446,63.9812,8815.0
2023-03-15 13:40:00,69.91,69.96,69.82,69.84,12126.0,63.9995,64.0453,63.9171,63.9355,12126.0
2023-03-15 13:45:00,69.83,69.87,69.75,69.82,7992.0,63.9263,63.9629,63.8531,63.9171,7992.0
2023-03-15 13:50:00,69.83,69.93,69.82,69.89,27409.0,63.9263,64.0178,63.9171,63.9812,27409.0
2023-03-15 13:55:00,69.84,69.96,69.83,69.94,14622.0,63.9355,64.0453,63.9263,64.027,14622.0
2023-03-15 14:00:00,69.93,69.94,69.86,69.9,5209.0,64.0178,64.027,63.9538,63.9904,5209.0
2023-03-15 14:05:00,69.89,70.07,69.85,69.98,18448.0,63.9812,64.146,63.9446,64.0636,18448.0
2023-03-15 14:10:00,70.01,70.03,69.98,70.01,7169.0,64.0911,64.1094,64.0636,64.0911,7169.0
2023-03-15 14:15:00,69.98,70.06,69.88,70.02,8704.0,64.0636,64.1369,63.9721,64.1002,8704.0
2023-03-15 14:20:00,70.02,70.41,70.02,70.38,12756.0,64.1002,64.4573,64.1002,64.4298,12756.0
2023-03-15 14:25:00,70.35,70.71,70.35,70.53,12102.0,64.4023,64.7319,64.4023,64.5671,12102.0
2023-03-15 14:30:00,70.55,70.66,70.42,70.47,9662.0,64.5854,64.6861,64.4664,64.5122,9662.0
2023-03-15 14:35:00,70.43,70.59,70.35,70.53,7982.0,64.4756,64.622,64.4023,64.5671,7982.0
2023-03-15 14:40:00,70.51,70.6,70.47,70.47,10054.0,64.5488,64.6312,64.5122,64.5122,10054.0
2023-03-15 14:45:00,70.48,70.54,70.42,70.46,7684.0,64.5213,64.5763,64.4664,64.503,7684.0
2023-03-15 14:50:00,70.49,70.64,70.37,70.64,8644.0,64.5305,64.6678,64.4206,64.6678,8644.0
2023-03-15 14:55:00,70.63,70.67,70.58,70.64,8648.0,64.6587,64.6953,64.6129,64.6678,8648.0
2023-03-15 15:00:00,70.65,70.78,70.52,70.61,13116.0,64.677,64.796,64.558,64.6404,13116.0
2023-03-15 15:05:00,70.62,70.82,70.55,70.59,14258.0,64.6495,64.8326,64.5854,64.622,14258.0
2023-03-15 15:10:00,70.54,70.84,70.53,70.83,69533.0,64.5763,64.8509,64.5671,64.8418,69533.0
2023-03-15 15:15:00,70.85,70.9,70.76,70.76,113387.0,64.8601,64.9058,64.7777,64.7777,113387.0
2023-03-15 15:20:00,70.78,70.92,70.7,70.82,36418.0,64.796,64.9241,64.7227,64.8326,36418.0
2023-03-15 15:25:00,70.82,70.9,70.74,70.85,23707.0,64.8326,64.9058,64.7594,64.8601,23707.0
2023-03-15 15:30:00,70.86,70.88,70.67,70.68,49808.0,64.8692,64.8875,64.6953,64.7044,49808.0
2023-03-15 15:35:00,70.69,70.69,70.49,70.57,21663.0,64.7136,64.7136,64.5305,64.6037,21663.0
2023-03-15 15:40:00,70.57,70.62,70.32,70.39,31687.0,64.6037,64.6495,64.3749,64.439,31687.0
2023-03-15 15:45:00,70.38,70.44,70.3,70.33,46041.0,64.4298,64.4847,64.3566,64.384,46041.0
2023-03-15 15:50:00,70.32,70.52,70.29,70.51,101581.0,64.3749,64.558,64.3474,64.5488,101581.0
2023-03-15 15:55:00,70.49,70.7,70.48,70.67,216676.0,64.5305,64.7227,64.5213,64.6953,216676.0
2023-03-16 09:30:00,70.11,70.55,69.39,69.62,61100.0,64.1826,64.5854,63.5235,63.7341,61100.0
2023-03-16 09:35:00,69.66,69.76,69.59,69.65,20737.0,63.7707,63.8622,63.7066,63.7615,20737.0
2023-03-16 09:40:00,69.64,69.77,69.5,69.67,43796.0,63.7524,63.8714,63.6242,63.7798,43796.0
2023-03-16 09:45:00,69.64,69.97,69.63,69.97,17374.0,63.7524,64.0545,63.7432,64.0545,17374.0
2023-03-16 09:50:00,69.95,70.1,69.93,70.03,19057.0,64.0362,64.1735,64.0178,64.1094,19057.0
2023-03-16 09:55:00,70.05,70.1,69.93,69.95,33386.0,64.1277,64.1735,64.0178,64.0362,33386.0
2023-03-16 10:00:00,69.94,70.08,69.88,69.98,28463.0,64.027,64.1552,63.9721,64.0636,28463.0
2023-03-16 10:05:00,69.96,69.96,69.69,69.73,16466.0,64.0453,64.0453,63.7981,63.8348,16466.0
2023-03-16 10:10:00,69.75,69.77,69.62,69.73,7089.0,63.8531,63.8714,63.7341,63.8348,7089.0
2023-03-16 10:15:00,69.72,69.73,69.36,69.47,16595.0,63.8256,63.8348,63.496,63.5967,16595.0
2023-03-16 10:20:00,69.48,69.55,69.41,69.44,24843.0,63.6059,63.67,63.5418,63.5693,24843.0
2023-03-16 10:25:00,69.44,69.72,69.44,69.66,13578.0,63.5693,63.8256,63.5693,63.7707,13578.0
2023-03-16 10:30:00,69.68,69.81,69.67,69.73,10401.0,63.789,63.908,63.7798,63.8348,10401.0
2023-03-16 10:35:00,69.74,69.86,69.74,69.77,10808.0,63.8439,63.9538,63.8439,63.8714,10808.0
2023-03-16 10:40:00,69.79,69.98,69.78,69.94,20637.0,63.8897,64.0636,63.8805,64.027,20637.0
2023-03-16 10:45:00,69.95,70.15,69.92,70.12,19677.0,64.0362,64.2192,64.0087,64.1918,19677.0
2023-03-16 10:50:00,70.11,70.33,70.11,70.28,26772.0,64.1826,64.384,64.1826,64.3383,26772.0
2023-03-16 10:55:00,70.29,70.44,70.29,70.42,21751.0,64.3474,64.4847,64.3474,64.4664,21751.0
2023-03-16 11:00:00,70.44,70.49,70.36,70.4,16778.0,64.4847,64.5305,64.4115,64.4481,16778.0
2023-03-16 11:05:00,70.39,70.59,70.31,70.52,14492.0,64.439,64.622,64.3657,64.558,14492.0
2023-03-16 11:10:00,70.55,70.55,70.31,70.34,7297.0,64.5854,64.5854,64.3657,64.3932,7297.0
2023-03-16 11:15:00,70.35,70.42,70.31,70.35,9628.0,64.4023,64.4664,64.3657,64.4023,9628.0
2023-03-16 11:20:00,70.36,70.48,70.32,70.45,14169.0,64.4115,64.5213,64.3749,64.4939,14169.0
2023-03-16 11:25:00,70.48,70.7,70.48,70.56,12899.0,64.5213,64.7227,64.5213,64.5946,12899.0
2023-03-16 11:30:00,70.58,70.6,70.38,70.42,15970.0,64.6129,64.6312,64.4298,64.4664,15970.0
2023-03-16 11:35:00,70.46,70.53,70.45,70.52,10325.0,64.503,64.5671,64.4939,64.558,10325.0
2023-03-16 11:40:00,70.53,70.81,70.51,70.7,9612.0,64.5671,64.8234,64.5488,64.7227,9612.0
2023-03-16 11:45:00,70.7,70.73,70.59,70.71,8537.0,64.7227,64.7502,64.622,64.7319,8537.0
2023-03-16 11:50:00,70.72,70.95,70.69,70.95,12177.0,64.7411,64.9516,64.7136,64.9516,12177.0
2023-03-16 11:55:00,70.94,71.06,70.9,70.92,22309.0,64.9425,65.0523,64.9058,64.9241,22309.0
2023-03-16 12:00:00,70.93,70.95,70.75,70.78,10957.0,64.9333,64.9516,64.7685,64.796,10957.0
2023-03-16 12:05:00,70.78,70.82,70.67,70.67,21873.0,64.796,64.8326,64.6953,64.6953,21873.0
2023-03-16 12:10:00,70.67,70.74,70.56,70.67,14720.0,64.6953,64.7594,64.5946,64.6953,14720.0
2023-03-16 12:15:00,70.68,70.79,70.67,70.74,10937.0,64.7044,64.8051,64.6953,64.7594,10937.0
2023-03-16 12:20:00,70.74,70.76,70.64,70.64,8431.0,64.7594,64.7777,64.6678,64.6678,8431.0
2023-03-16 12:25:00,70.63,70.69,70.61,70.66,9483.0,64.6587,64.7136,64.6404,64.6861,9483.0
2023-03-16 12:30:00,70.66,70.67,70.52,70.53,8155.0,64.6861,64.6953,64.558,64.5671,8155.0
2023-03-16 12:35:00,70.52,70.52,70.41,70.47,12609.0,64.558,64.558,64.4573,64.5122,12609.0
2023-03-16 12:40:00,70.47,70.55,70.45,70.55,7481.0,64.5122,64.5854,64.4939,64.5854,7481.0
2023-03-16 12:45:00,70.55,70.67,70.51,70.66,10779.0,64.5854,64.6953,64.5488,64.6861,10779.0
2023-03-16 12:50:00,70.66,70.9,70.61,70.63,16328.0,64.6861,64.9058,64.6404,64.6587,16328.0
2023-03-16 12:55:00,70.63,70.77,70.61,70.76,11873.0,64.6587,64.7868,64.6404,64.7777,11873.0
2023-03-16 13:00:00,70.75,70.9,70.74,70.9,14300.0,64.7685,64.9058,64.7594,64.9058,14300.0
2023-03-16 13:05:00,70.88,70.91,70.8,70.8,8711.0,64.8875,64.915,64.8143,64.8143,8711.0
2023-03-16 13:10:00,70.8,70.86,70.79,70.84,7774.0,64.8143,64.8692,64.8051,64.8509,7774.0
2023-03-16 13:15:00,70.84,70.86,70.67,70.67,13138.0,64.8509,64.8692,64.6953,64.6953,13138.0
2023-03-16 13:20:00,70.7,70.78,70.68,70.76,8789.0,64.7227,64.796,64.7044,64.7777,8789.0
2023-03-16 13:25:00,70.77,70.77,70.64,70.69,10549.0,64.7868,64.7868,64.6678,64.7136,10549.0
2023-03-16 13:30:00,70.69,70.69,70.5,70.58,12069.0,64.7136,64.7136,64.5397,64.6129,12069.0
2023-03-16 13:35:00,70.59,70.63,70.54,70.63,12218.0,64.622,64.6587,64.5763,64.6587,12218.0
2023-03-16 13:40:00,70.63,70.64,70.52,70.59,6826.0,64.6587,64.6678,64.558,64.622,6826.0
2023-03-16 13:45:00,70.59,70.71,70.56,70.66,8592.0,64.622,64.7319,64.5946,64.6861,8592.0
2023-03-16 13:50:00,70.65,70.76,70.55,70.76,10346.0,64.677,64.7777,64.5854,64.7777,10346.0
2023-03-16 13:55:00,70.78,70.78,70.68,70.73,8104.0,64.796,64.796,64.7044,64.7502,8104.0
2023-03-16 14:00:00,70.73,70.73,70.62,70.63,8860.0,64.7502,64.7502,64.6495,64.6587,8860.0
2023-03-16 14:05:00,70.62,70.69,70.57,70.69,12318.0,64.6495,64.7136,64.6037,64.7136,12318.0
2023-03-16 14:10:00,70.71,70.77,70.55,70.59,39265.0,64.7319,64.7868,64.5854,64.622,39265.0
2023-03-16 14:15:00,70.6,70.65,70.5,70.52,34277.0,64.6312,64.677,64.5397,64.558,34277.0
2023-03-16 14:20:00,70.52,70.65,70.52,70.63,30053.0,64.558,64.677,64.558,64.6587,30053.0
2023-03-16 14:25:00,70.62,70.69,70.53,70.69,12595.0,64.6495,64.7136,64.5671,64.7136,12595.0
2023-03-16 14:30:00,70.7,70.74,70.58,70.63,8013.0,64.7227,64.7594,64.6129,64.6587,8013.0
2023-03-16 14:35:00,70.62,70.72,70.62,70.67,9188.0,64.6495,64.7411,64.6495,64.6953,9188.0
2023-03-16 14:40:00,70.67,70.72,70.63,70.7,18316.0,64.6953,64.7411,64.6587,64.7227,18316.0
2023-03-16 14:45:00,70.7,70.7,70.59,70.61,15631.0,64.7227,64.7227,64.622,64.6404,15631.0
2023-03-16 14:50:00,70.6,70.61,70.56,70.59,10224.0,64.6312,64.6404,64.5946,64.622,10224.0
2023-03-16 14:55:00,70.59,70.72,70.58,70.69,12899.0,64.622,64.7411,64.6129,64.7136,12899.0
2023-03-16 15:00:00,70.69,70.78,70.66,70.76,16053.0,64.7136,64.796,64.6861,64.7777,16053.0
2023-03-16 15:05:00,70.77,70.8,70.73,70.73,25154.0,64.7868,64.8143,64.7502,64.7502,25154.0
2023-03-16 15:10:00,70.74,70.8,70.72,70.73,29673.0,64.7594,64.8143,64.7411,64.7502,29673.0
2023-03-16 15:15:00,70.73,70.75,70.64,70.73,50140.0,64.7502,64.7685,64.6678,64.7502,50140.0
2023-03-16 15:20:00,70.73,70.99,70.71,70.98,24575.0,64.7502,64.9882,64.7319,64.9791,24575.0
2023-03-16 15:25:00,70.97,71.03,70.93,70.94,26486.0,64.9699,65.0248,64.9333,64.9425,26486.0
2023-03-16 15:30:00,70.94,70.95,70.73,70.78,39737.0,64.9425,64.9516,64.7502,64.796,39737.0
2023-03-16 15:35:00,70.77,70.77,70.69,70.73,53723.0,64.7868,64.7868,64.7136,64.7502,53723.0
2023-03-16 15:40:00,70.73,70.8,70.7,70.76,58531.0,64.7502,64.8143,64.7227,64.7777,58531.0
2023-03-16 15:45:00,70.76,70.84,70.7,70.83,46201.0,64.7777,64.8509,64.7227,64.8418,46201.0
2023-03-16 15:50:00,70.84,70.98,70.84,70.85,85720.0,64.8509,64.9791,64.8509,64.8601,85720.0
2023-03-16 15:55:00,70.84,70.88,70.71,70.82,178883.0,64.8509,64.8875,64.7319,64.8326,178883.0
2023-03-17 09:30:00,70.18,70.35,69.08,69.16,610948.0,64.2467,64.4023,63.2397,63.3129,610948.0
2023-03-17 09:35:00,69.12,69.31,68.85,69.17,24110.0,63.2763,63.4503,63.0292,63.3221,24110.0
2023-03-17 09:40:00,69.19,69.59,69.15,69.5,11075.0,63.3404,63.7066,63.3038,63.6242,11075.0
2023-03-17 09:45:00,69.48,69.48,69.17,69.25,44193.0,63.6059,63.6059,63.3221,63.3953,44193.0
2023-03-17 09:50:00,69.25,69.48,69.21,69.38,18081.0,63.3953,63.6059,63.3587,63.5143,18081.0
2023-03-17 09:55:00,69.39,69.47,69.24,69.25,13719.0,63.5235,63.5967,63.3862,63.3953,13719.0
2023-03-17 10:00:00,69.31,69.64,69.3,69.6,12270.0,63.4503,63.7524,63.4411,63.7157,12270.0
2023-03-17 10:05:00,69.6,69.6,69.23,69.28,25927.0,63.7157,63.7157,63.377,63.4228,25927.0
2023-03-17 10:10:00,69.33,69.39,69.23,69.26,32020.0,63.4686,63.5235,63.377,63.4045,32020.0
2023-03-17 10:15:00,69.31,69.4,69.03,69.05,12977.0,63.4503,63.5327,63.1939,63.2122,12977.0
2023-03-17 10:20:00,69.07,69.07,68.8,68.84,9769.0,63.2306,63.2306,62.9834,63.02,9769.0
2023-03-17 10:25:00,68.75,68.86,68.73,68.76,42602.0,62.9376,63.0383,62.9193,62.9468,42602.0
2023-03-17 10:30:00,68.78,68.81,68.64,68.67,35874.0,62.9651,62.9925,62.8369,62.8644,35874.0
2023-03-17 10:35:00,68.67,68.72,68.48,68.52,40126.0,62.8644,62.9101,62.6904,62.7271,40126.0
2023-03-17 10:40:00,68.5,68.54,68.38,68.38,23613.0,62.7087,62.7454,62.5989,62.5989,23613.0
2023-03-17 10:45:00,68.39,68.56,68.33,68.4,33482.0,62.608,62.7637,62.5531,62.6172,33482.0
2023-03-17 10:50:00,68.41,68.44,68.23,68.31,43105.0,62.6264,62.6538,62.4616,62.5348,43105.0
2023-03-17 10:55:00,68.34,68.36,68.27,68.32,34372.0,62.5623,62.5806,62.4982,62.544,34372.0
2023-03-17 11:00:00,68.3,68.35,68.23,68.34,25251.0,62.5257,62.5714,62.4616,62.5623,25251.0
2023-03-17 11:05:00,68.37,68.55,68.31,68.48,10482.0,62.5897,62.7545,62.5348,62.6904,10482.0
2023-03-17 11:10:00,68.46,68.51,68.38,68.5,12985.0,62.6721,62.7179,62.5989,62.7087,12985.0
2023-03-17 11:15:00,68.51,68.58,68.44,68.45,14342.0,62.7179,62.782,62.6538,62.663,14342.0
2023-03-17 11:20:00,68.47,68.49,68.3,68.32,21107.0,62.6813,62.6996,62.5257,62.544,21107.0
2023-03-17 11:25:00,68.32,68.34,68.25,68.31,18881.0,62.544,62.5623,62.4799,62.5348,18881.0
2023-03-17 11:30:00,68.27,68.35,68.25,68.34,12605.0,62.4982,62.5714,62.4799,62.5623,12605.0
2023-03-17 11:35:00,68.33,68.34,68.23,68.24,12805.0,62.5531,62.5623,62.4616,62.4707,12805.0
2023-03-17 11:40:00,68.23,68.32,68.22,68.29,15874.0,62.4616,62.544,62.4524,62.5165,15874.0
2023-03-17 11:45:00,68.3,68.4,68.3,68.4,12895.0,62.5257,62.6172,62.5257,62.6172,12895.0
2023-03-17 11:50:00,68.39,68.54,68.39,68.39,12595.0,62.608,62.7454,62.608,62.608,12595.0
2023-03-17 11:55:00,68.38,68.44,68.34,68.44,18598.0,62.5989,62.6538,62.5623,62.6538,18598.0
2023-03-17 12:00:00,68.47,68.63,68.47,68.62,9760.0,62.6813,62.8278,62.6813,62.8186,9760.0
2023-03-17 12:05:00,68.6,68.75,68.51,68.66,8233.0,62.8003,62.9376,62.7179,62.8552,8233.0
2023-03-17 12:10:00,68.66,68.7,68.55,68.56,12659.0,62.8552,62.8918,62.7545,62.7637,12659.0
2023-03-17 12:15:00,68.55,68.62,68.49,68.57,10631.0,62.7545,62.8186,62.6996,62.7728,10631.0
2023-03-17 12:20:00,68.59,68.59,68.49,68.52,6500.0,62.7911,62.7911,62.6996,62.7271,6500.0
2023-03-17 12:25:00,68.53,68.66,68.53,68.66,10064.0,62.7362,62.8552,62.7362,62.8552,10064.0
2023-03-17 12:30:00,68.64,68.74,68.52,68.53,10732.0,62.8369,62.9285,62.7271,62.7362,10732.0
2023-03-17 12:35:00,68.53,68.56,68.46,68.49,9725.0,62.7362,62.7637,62.6721,62.6996,9725.0
2023-03-17 12:40:00,68.5,68.64,68.5,68.63,12436.0,62.7087,62.8369,62.7087,62.8278,12436.0
2023-03-17 12:45:00,68.63,68.63,68.52,68.52,11076.0,62.8278,62.8278,62.7271,62.7271,11076.0
2023-03-17 12:50:00,68.53,68.61,68.45,68.45,8942.0,62.7362,62.8094,62.663,62.663,8942.0
2023-03-17 12:55:00,68.45,68.55,68.45,68.49,5395.0,62.663,62.7545,62.663,62.6996,5395.0
2023-03-17 13:00:00,68.5,68.5,68.39,68.41,9064.0,62.7087,62.7087,62.608,62.6264,9064.0
2023-03-17 13:05:00,68.37,68.48,68.37,68.48,8333.0,62.5897,62.6904,62.5897,62.6904,8333.0
2023-03-17 13:10:00,68.48,68.5,68.4,68.48,11082.0,62.6904,62.7087,62.6172,62.6904,11082.0
2023-03-17 13:15:00,68.48,68.54,68.46,68.51,13808.0,62.6904,62.7454,62.6721,62.7179,13808.0
2023-03-17 13:20:00,68.53,68.64,68.43,68.44,8211.0,62.7362,62.8369,62.6447,62.6538,8211.0
2023-03-17 13:25:00,68.42,68.44,68.36,68.39,9444.0,62.6355,62.6538,62.5806,62.608,9444.0
2023-03-17 13:30:00,68.39,68.45,68.33,68.34,12018.0,62.608,62.663,62.5531,62.5623,12018.0
2023-03-17 13:35:00,68.33,68.47,68.3,68.47,18478.0,62.5531,62.6813,62.5257,62.6813,18478.0
2023-03-17 13:40:00,68.46,68.46,68.32,68.39,11644.0,62.6721,62.6721,62.544,62.608,11644.0
2023-03-17 13:45:00,68.39,68.48,68.31,68.45,9021.0,62.608,62.6904,62.5348,62.663,9021.0
2023-03-17 13:50:00,68.47,68.5,68.35,68.39,11359.0,62.6813,62.7087,62.5714,62.608,11359.0
2023-03-17 13:55:00,68.4,68.43,68.32,68.42,9148.0,62.6172,62.6447,62.544,62.6355,9148.0
2023-03-17 14:00:00,68.43,68.5,68.36,68.37,10393.0,62.6447,62.7087,62.5806,62.5897,10393.0
2023-03-17 14:05:00,68.35,68.42,68.32,68.37,14337.0,62.5714,62.6355,62.544,62.5897,14337.0
2023-03-17 14:10:00,68.36,68.39,68.27,68.28,4632.0,62.5806,62.608,62.4982,62.5073,4632.0
2023-03-17 14:15:00,68.26,68.38,68.25,68.33,8493.0,62.489,62.5989,62.4799,62.5531,8493.0
2023-03-17 14:20:00,68.33,68.4,68.26,68.27,11387.0,62.5531,62.6172,62.489,62.4982,11387.0
2023-03-17 14:25:00,68.27,68.31,68.23,68.28,9247.0,62.4982,62.5348,62.4616,62.5073,9247.0
2023-03-17 14:30:00,68.27,68.42,68.24,68.36,9665.0,62.4982,62.6355,62.4707,62.5806,9665.0
2023-03-17 14:35:00,68.34,68.35,68.23,68.29,27442.0,62.5623,62.5714,62.4616,62.5165,27442.0
2023-03-17 14:40:00,68.29,68.31,68.25,68.26,9521.0,62.5165,62.5348,62.4799,62.489,9521.0
2023-03-17 14:45:00,68.27,68.38,68.24,68.35,6831.0,62.4982,62.5989,62.4707,62.5714,6831.0
2023-03-17 14:50:00,68.33,68.48,68.27,68.48,18342.0,62.5531,62.6904,62.4982,62.6904,18342.0
2023-03-17 14:55:00,68.5,68.51,68.41,68.43,10306.0,62.7087,62.7179,62.6264,62.6447,10306.0
2023-03-17 15:00:00,68.42,68.46,68.29,68.29,10336.0,62.6355,62.6721,62.5165,62.5165,10336.0
2023-03-17 15:05:00,68.31,68.34,68.25,68.31,10192.0,62.5348,62.5623,62.4799,62.5348,10192.0
2023-03-17 15:10:00,68.3,68.38,68.28,68.36,8708.0,62.5257,62.5989,62.5073,62.5806,8708.0
2023-03-17 15:15:00,68.35,68.49,68.32,68.4,17351.0,62.5714,62.6996,62.544,62.6172,17351.0
2023-03-17 15:20:00,68.4,68.43,68.35,68.43,12508.0,62.6172,62.6447,62.5714,62.6447,12508.0
2023-03-17 15:25:00,68.44,68.48,68.39,68.4,26603.0,62.6538,62.6904,62.608,62.6172,26603.0
2023-03-17 15:30:00,68.41,68.41,68.27,68.39,27736.0,62.6264,62.6264,62.4982,62.608,27736.0
2023-03-17 15:35:00,68.38,68.4,68.31,68.34,22247.0,62.5989,62.6172,62.5348,62.5623,22247.0
2023-03-17 15:40:00,68.34,68.49,68.34,68.47,28978.0,62.5623,62.6996,62.5623,62.6813,28978.0
2023-03-17 15:45:00,68.46,68.47,68.29,68.32,39785.0,62.6721,62.6813,62.5165,62.544,39785.0
2023-03-17 15:50:00,68.31,68.73,68.24,68.73,125183.0,62.5348,62.9193,62.4707,62.9193,125183.0
2023-03-17 15:55:00,68.73,68.78,68.64,68.69,182784.0,62.9193,62.9651,62.8369,62.8827,182784.0
2023-03-20 09:30:00,69.34,69.74,69.24,69.61,41415.0,63.4777,63.8439,63.3862,63.7249,41415.0
2023-03-20 09:35:00,69.55,69.56,69.27,69.45,8630.0,63.67,63.6791,63.4136,63.5784,8630.0
2023-03-20 09:40:00,69.4,69.68,69.4,69.63,14379.0,63.5327,63.789,63.5327,63.7432,14379.0
2023-03-20 09:45:00,69.61,69.78,69.51,69.77,12403.0,63.7249,63.8805,63.6334,63.8714,12403.0
2023-03-20 09:50:00,69.79,70.0,69.73,69.82,19659.0,63.8897,64.0819,63.8348,63.9171,19659.0
2023-03-20 09:55:00,69.82,69.93,69.76,69.83,22376.0,63.9171,64.0178,63.8622,63.9263,22376.0
2023-03-20 10:00:00,69.83,69.97,69.66,69.71,38891.0,63.9263,64.0545,63.7707,63.8164,38891.0
2023-03-20 10:05:00,69.72,69.72,69.43,69.45,40773.0,63.8256,63.8256,63.5601,63.5784,40773.0
2023-03-20 10:10:00,69.43,69.72,69.43,69.69,14952.0,63.5601,63.8256,63.5601,63.7981,14952.0
2023-03-20 10:15:00,69.68,69.81,69.54,69.54,8876.0,63.789,63.908,63.6608,63.6608,8876.0
2023-03-20 10:20:00,69.57,69.93,69.57,69.93,11810.0,63.6883,64.0178,63.6883,64.0178,11810.0
2023-03-20 10:25:00,69.91,69.96,69.85,69.91,6033.0,63.9995,64.0453,63.9446,63.9995,6033.0
2023-03-20 10:30:00,69.89,69.97,69.89,69.95,14154.0,63.9812,64.0545,63.9812,64.0362,14154.0
2023-03-20 10:35:00,69.97,70.05,69.94,70.0,11971.0,64.0545,64.1277,64.027,64.0819,11971.0
2023-03-20 10:40:00,69.99,70.04,69.87,69.87,7122.0,64.0728,64.1185,63.9629,63.9629,7122.0
2023-03-20 10:45:00,69.87,70.1,69.86,70.1,9074.0,63.9629,64.1735,63.9538,64.1735,9074.0
2023-03-20 10:50:00,70.1,70.16,70.05,70.09,10039.0,64.1735,64.2284,64.1277,64.1643,10039.0
2023-03-20 10:55:00,70.1,70.15,70.06,70.07,13775.0,64.1735,64.2192,64.1369,64.146,13775.0
2023-03-20 11:00:00,70.09,70.3,70.09,70.14,13716.0,64.1643,64.3566,64.1643,64.2101,13716.0
2023-03-20 11:05:00,70.14,70.21,70.07,70.09,19757.0,64.2101,64.2742,64.146,64.1643,19757.0
2023-03-20 11:10:00,70.09,70.1,69.93,70.06,55653.0,64.1643,64.1735,64.0178,64.1369,55653.0
2023-03-20 11:15:00,70.06,70.06,69.9,69.96,13459.0,64.1369,64.1369,63.9904,64.0453,13459.0
2023-03-20 11:20:00,69.97,70.13,69.91,70.1,11474.0,64.0545,64.2009,63.9995,64.1735,11474.0
2023-03-20 11:25:00,70.1,70.18,70.04,70.15,14752.0,64.1735,64.2467,64.1185,64.2192,14752.0
2023-03-20 11:30:00,70.16,70.19,70.1,70.18,8310.0,64.2284,64.2559,64.1735,64.2467,8310.0
2023-03-20 11:35:00,70.17,70.34,70.17,70.31,5436.0,64.2376,64.3932,64.2376,64.3657,5436.0
2023-03-20 11:40:00,70.3,70.3,70.11,70.14,4796.0,64.3566,64.3566,64.1826,64.2101,4796.0
2023-03-20 11:45:00,70.15,70.19,70.12,70.19,5012.0,64.2192,64.2559,64.1918,64.2559,5012.0
2023-03-20 11:50:00,70.19,70.26,70.12,70.12,7566.0,64.2559,64.3199,64.1918,64.1918,7566.0
2023-03-20 11:55:00,70.12,70.13,70.01,70.01,6297.0,64.1918,64.2009,64.0911,64.0911,6297.0
2023-03-20 12:00:00,70.01,70.01,69.95,69.98,6594.0,64.0911,64.0911,64.0362,64.0636,6594.0
2023-03-20 12:05:00,69.96,69.98,69.8,69.8,7709.0,64.0453,64.0636,63.8988,63.8988,7709.0
2023-03-20 12:10:00,69.78,69.83,69.67,69.76,41560.0,63.8805,63.9263,63.7798,63.8622,41560.0
2023-03-20 12:15:00,69.77,69.83,69.71,69.74,6589.0,63.8714,63.9263,63.8164,63.8439,6589.0
2023-03-20 12:20:00,69.74,69.83,69.69,69.74,6970.0,63.8439,63.9263,63.7981,63.8439,6970.0
2023-03-20 12:25:00,69.72,69.81,69.68,69.79,5719.0,63.8256,63.908,63.789,63.8897,5719.0
2023-03-20 12:30:00,69.81,69.85,69.76,69.85,6271.0,63.908,63.9446,63.8622,63.9446,6271.0
2023-03-20 12:35:00,69.84,69.9,69.81,69.89,9004.0,63.9355,63.9904,63.908,63.9812,9004.0
2023-03-20 12:40:00,69.89,69.96,69.87,69.9,5806.0,63.9812,64.0453,63.9629,63.9904,5806.0
2023-03-20 12:45:00,69.91,69.92,69.84,69.92,4862.0,63.9995,64.0087,63.9355,64.0087,4862.0
2023-03-20 12:50:00,69.92,70.04,69.92,70.02,9755.0,64.0087,64.1185,64.0087,64.1002,9755.0
2023-03-20 12:55:00,70.03,70.11,70.01,70.07,7226.0,64.1094,64.1826,64.0911,64.146,7226.0
2023-03-20 13:00:00,70.08,70.16,70.06,70.14,5680.0,64.1552,64.2284,64.1369,64.2101,5680.0
2023-03-20 13:05:00,70.15,70.26,70.14,70.2,8583.0,64.2192,64.3199,64.2101,64.265,8583.0
2023-03-20 13:10:00,70.21,70.23,70.19,70.22,6036.0,64.2742,64.2925,64.2559,64.2833,6036.0
2023-03-20 13:15:00,70.23,70.36,70.22,70.36,8943.0,64.2925,64.4115,64.2833,64.4115,8943.0
2023-03-20 13:20:00,70.37,70.4,70.34,70.39,9260.0,64.4206,64.4481,64.3932,64.439,9260.0
2023-03-20 13:25:00,70.38,70.39,70.31,70.33,5315.0,64.4298,64.439,64.3657,64.384,5315.0
2023-03-20 13:30:00,70.32,70.41,70.32,70.34,9938.0,64.3749,64.4573,64.3749,64.3932,9938.0
2023-03-20 13:35:00,70.29,70.33,70.23,70.27,4556.0,64.3474,64.384,64.2925,64.3291,4556.0
2023-03-20 13:40:00,70.28,70.35,70.26,70.28,9357.0,64.3383,64.4023,64.3199,64.3383,9357.0
2023-03-20 13:45:00,70.28,70.28,70.19,70.24,6493.0,64.3383,64.3383,64.2559,64.3016,6493.0
2023-03-20 13:50:00,70.23,70.24,70.18,70.18,5095.0,64.2925,64.3016,64.2467,64.2467,5095.0
2023-03-20 13:55:00,70.16,70.23,70.16,70.21,4378.0,64.2284,64.2925,64.2284,64.2742,4378.0
2023-03-20 14:00:00,70.21,70.23,70.11,70.13,7581.0,64.2742,64.2925,64.1826,64.2009,7581.0
2023-03-20 14:05:00,70.15,70.15,70.09,70.15,7466.0,64.2192,64.2192,64.1643,64.2192,7466.0
2023-03-20 14:10:00,70.14,70.19,70.13,70.16,6756.0,64.2101,64.2559,64.2009,64.2284,6756.0
2023-03-20 14:15:00,70.17,70.18,70.09,70.17,8404.0,64.2376,64.2467,64.1643,64.2376,8404.0
2023-03-20 14:20:00,70.17,70.23,70.15,70.19,8777.0,64.2376,64.2925,64.2192,64.2559,8777.0
2023-03-20 14:25:00,70.19,70.2,70.11,70.15,5701.0,64.2559,64.265,64.1826,64.2192,5701.0
2023-03-20 14:30:00,70.16,70.16,70.01,70.09,8495.0,64.2284,64.2284,64.0911,64.1643,8495.0
2023-03-20 14:35:00,70.09,70.09,70.01,70.02,7126.0,64.1643,64.1643,64.0911,64.1002,7126.0
2023-03-20 14:40:00,70.04,70.08,69.99,70.05,6390.0,64.1185,64.1552,64.0728,64.1277,6390.0
2023-03-20 14:45:00,70.02,70.08,70.01,70.06,5479.0,64.1002,64.1552,64.0911,64.1369,5479.0
2023-03-20 14:50:00,70.06,70.18,70.06,70.13,21841.0,64.1369,64.2467,64.1369,64.2009,21841.0
2023-03-20 14:55:00,70.13,70.14,70.08,70.13,7290.0,64.2009,64.2101,64.1552,64.2009,7290.0
2023-03-20 15:00:00,70.1,70.11,70.06,70.07,7042.0,64.1735,64.1826,64.1369,64.146,7042.0
2023-03-20 15:05:00,70.05,70.09,69.94,69.94,7252.0,64.1277,64.1643,64.027,64.027,7252.0
2023-03-20 15:10:00,69.95,70.03,69.93,70.0,11656.0,64.0362,64.1094,64.0178,64.0819,11656.0
2023-03-20 15:15:00,70.01,70.03,69.93,70.01,10337.0,64.0911,64.1094,64.0178,64.0911,10337.0
2023-03-20 15:20:00,70.01,70.03,69.91,70.02,11254.0,64.0911,64.1094,63.9995,64.1002,11254.0
2023-03-20 15:25:00,70.03,70.12,70.03,70.08,11362.0,64.1094,64.1918,64.1094,64.1552,11362.0
2023-03-20 15:30:00,70.08,70.27,70.08,70.26,34099.0,64.1552,64.3291,64.1552,64.3199,34099.0
2023-03-20 15:35:00,70.27,70.31,70.18,70.25,20965.0,64.3291,64.3657,64.2467,64.3108,20965.0
2023-03-20 15:40:00,70.25,70.31,70.24,70.25,20203.0,64.3108,64.3657,64.3016,64.3108,20203.0
2023-03-20 15:45:00,70.26,70.32,70.22,70.29,20647.0,64.3199,64.3749,64.2833,64.3474,20647.0
2023-03-20 15:50:00,70.31,70.44,70.25,70.36,73379.0,64.3657,64.4847,64.3108,64.4115,73379.0
2023-03-20 15:55:00,70.35,70.42,70.28,70.34,196203.0,64.4023,64.4664,64.3383,64.3932,196203.0
2023-03-21 09:30:00,71.11,71.52,70.95,70.96,37646.0,65.0981,65.4734,64.9516,64.9608,37646.0
2023-03-21 09:35:00,70.98,71.15,70.97,71.02,9295.0,64.9791,65.1347,64.9699,65.0157,9295.0
2023-03-21 09:40:00,71.06,71.12,70.96,71.11,6735.0,65.0523,65.1072,64.9608,65.0981,6735.0
2023-03-21 09:45:00,71.16,71.38,71.15,71.23,8665.0,65.1439,65.3453,65.1347,65.2079,8665.0
2023-03-21 09:50:00,71.2,71.24,71.13,71.24,8764.0,65.1805,65.2171,65.1164,65.2171,8764.0
2023-03-21 09:55:00,71.27,71.44,71.25,71.41,29374.0,65.2446,65.4002,65.2262,65.3727,29374.0
2023-03-21 10:00:00,71.43,71.45,71.29,71.29,37017.0,65.391,65.4093,65.2629,65.2629,37017.0
2023-03-21 10:05:00,71.3,71.45,71.3,71.36,10474.0,65.272,65.4093,65.272,65.3269,10474.0
2023-03-21 10:10:00,71.38,71.5,71.38,71.38,8049.0,65.3453,65.4551,65.3453,65.3453,8049.0
2023-03-21 10:15:00,71.37,71.37,71.28,71.31,13409.0,65.3361,65.3361,65.2537,65.2812,13409.0
2023-03-21 10:20:00,71.3,71.45,71.29,71.45,13515.0,65.272,65.4093,65.2629,65.4093,13515.0
2023-03-21 10:25:00,71.43,71.55,71.41,71.5,6656.0,65.391,65.5009,65.3727,65.4551,6656.0
2023-03-21 10:30:00,71.5,71.58,71.48,71.5,8330.0,65.4551,65.5283,65.4368,65.4551,8330.0
2023-03-21 10:35:00,71.47,71.53,71.38,71.51,8127.0,65.4276,65.4826,65.3453,65.4643,8127.0
2023-03-21 10:40:00,71.54,71.59,71.45,71.53,6495.0,65.4917,65.5375,65.4093,65.4826,6495.0
2023-03-21 10:45:00,71.54,71.6,71.48,71.48,8110.0,65.4917,65.5467,65.4368,65.4368,8110.0
2023-03-21 10:50:00,71.48,71.54,71.38,71.54,12355.0,65.4368,65.4917,65.3453,65.4917,12355.0
2023-03-21 10:55:00,71.55,71.57,71.48,71.53,21647.0,65.5009,65.5192,65.4368,65.4826,21647.0
2023-03-21 11:00:00,71.53,71.56,71.44,71.44,9355.0,65.4826,65.51,65.4002,65.4002,9355.0
2023-03-21 11:05:00,71.44,71.51,71.4,71.5,16856.0,65.4002,65.4643,65.3636,65.4551,16856.0
2023-03-21 11:10:00,71.51,71.59,71.47,71.56,13285.0,65.4643,65.5375,65.4276,65.51,13285.0
2023-03-21 11:15:00,71.55,71.61,71.52,71.6,16830.0,65.5009,65.5558,65.4734,65.5467,16830.0
2023-03-21 11:20:00,71.63,71.67,71.59,71.67,10585.0,65.5741,65.6107,65.5375,65.6107,10585.0
2023-03-21 11:25:00,71.68,71.68,71.56,71.61,13791.0,65.6199,65.6199,65.51,65.5558,13791.0
2023-03-21 11:30:00,71.62,71.71,71.58,71.59,9818.0,65.565,65.6474,65.5283,65.5375,9818.0
2023-03-21 11:35:00,71.6,71.61,71.5,71.51,14735.0,65.5467,65.5558,65.4551,65.4643,14735.0
2023-03-21 11:40:00,71.51,71.55,71.42,71.42,11857.0,65.4643,65.5009,65.3819,65.3819,11857.0
2023-03-21 11:45:00,71.42,71.48,71.37,71.42,9320.0,65.3819,65.4368,65.3361,65.3819,9320.0
2023-03-21 11:50:00,71.43,71.45,71.39,71.44,8201.0,65.391,65.4093,65.3544,65.4002,8201.0
2023-03-21 11:55:00,71.45,71.48,71.38,71.42,9795.0,65.4093,65.4368,65.3453,65.3819,9795.0
2023-03-21 12:00:00,71.41,71.43,71.37,71.37,12893.0,65.3727,65.391,65.3361,65.3361,12893.0
2023-03-21 12:05:00,71.37,71.43,71.34,71.4,10569.0,65.3361,65.391,65.3086,65.3636,10569.0
2023-03-21 12:10:00,71.43,71.47,71.39,71.42,7302.0,65.391,65.4276,65.3544,65.3819,7302.0
2023-03-21 12:15:00,71.41,71.45,71.39,71.41,11571.0,65.3727,65.4093,65.3544,65.3727,11571.0
2023-03-21 12:20:00,71.41,71.43,71.38,71.4,7632.0,65.3727,65.391,65.3453,65.3636,7632.0
2023-03-21 12:25:00,71.42,71.47,71.4,71.44,5096.0,65.3819,65.4276,65.3636,65.4002,5096.0
2023-03-21 12:30:00,71.44,71.51,71.4,71.41,7138.0,65.4002,65.4643,65.3636,65.3727,7138.0
2023-03-21 12:35:00,71.41,71.46,71.38,71.42,10950.0,65.3727,65.4185,65.3453,65.3819,10950.0
2023-03-21 12:40:00,71.4,71.55,71.39,71.54,14914.0,65.3636,65.5009,65.3544,65.4917,14914.0
2023-03-21 12:45:00,71.52,71.53,71.44,71.45,12817.0,65.4734,65.4826,65.4002,65.4093,12817.0
2023-03-21 12:50:00,71.44,71.52,71.42,71.48,6262.0,65.4002,65.4734,65.3819,65.4368,6262.0
2023-03-21 12:55:00,71.45,71.51,71.42,71.42,14810.0,65.4093,65.4643,65.3819,65.3819,14810.0
2023-03-21 13:00:00,71.43,71.46,71.39,71.43,9839.0,65.391,65.4185,65.3544,65.391,9839.0
2023-03-21 13:05:00,71.43,71.47,71.37,71.39,12006.0,65.391,65.4276,65.3361,65.3544,12006.0
2023-03-21 13:10:00,71.38,71.43,71.37,71.39,9141.0,65.3453,65.391,65.3361,65.3544,9141.0
2023-03-21 13:15:00,71.4,71.43,71.37,71.41,12787.0,65.3636,65.391,65.3361,65.3727,12787.0
2023-03-21 13:20:00,71.4,71.46,71.39,71.45,11633.0,65.3636,65.4185,65.3544,65.4093,11633.0
2023-03-21 13:25:00,71.47,71.49,71.44,71.45,6490.0,65.4276,65.446,65.4002,65.4093,6490.0
2023-03-21 13:30:00,71.45,71.48,71.39,71.48,15479.0,65.4093,65.4368,65.3544,65.4368,15479.0
2023-03-21 13:35:00,71.49,71.49,71.44,71.45,6686.0,65.446,65.446,65.4002,65.4093,6686.0
2023-03-21 13:40:00,71.46,71.52,71.44,71.5,7550.0,65.4185,65.4734,65.4002,65.4551,7550.0
2023-03-21 13:45:00,71.49,71.53,71.47,71.49,6075.0,65.446,65.4826,65.4276,65.446,6075.0
2023-03-21 13:50:00,71.48,71.49,71.39,71.41,9650.0,65.4368,65.446,65.3544,65.3727,9650.0
2023-03-21 13:55:00,71.41,71.42,71.31,71.34,9419.0,65.3727,65.3819,65.2812,65.3086,9419.0
2023-03-21 14:00:00,71.34,71.43,71.34,71.37,12117.0,65.3086,65.391,65.3086,65.3361,12117.0
2023-03-21 14:05:00,71.36,71.38,71.28,71.31,13399.0,65.3269,65.3453,65.2537,65.2812,13399.0
2023-03-21 14:10:00,71.3,71.42,71.3,71.4,8961.0,65.272,65.3819,65.272,65.3636,8961.0
2023-03-21 14:15:00,71.38,71.43,71.38,71.4,10024.0,65.3453,65.391,65.3453,65.3636,10024.0
2023-03-21 14:20:00,71.42,71.45,71.4,71.41,8640.0,65.3819,65.4093,65.3636,65.3727,8640.0
2023-03-21 14:25:00,71.43,71.48,71.42,71.45,8556.0,65.391,65.4368,65.3819,65.4093,8556.0
2023-03-21 14:30:00,71.46,71.53,71.46,71.52,10005.0,65.4185,65.4826,65.4185,65.4734,10005.0
2023-03-21 14:35:00,71.53,71.54,71.44,71.45,24315.0,65.4826,65.4917,65.4002,65.4093,24315.0
2023-03-21 14:40:00,71.45,71.49,71.41,71.44,11486.0,65.4093,65.446,65.3727,65.4002,11486.0
2023-03-21 14:45:00,71.43,71.46,71.39,71.4,39156.0,65.391,65.4185,65.3544,65.3636,39156.0
2023-03-21 14:50:00,71.42,71.45,71.39,71.41,13564.0,65.3819,65.4093,65.3544,65.3727,13564.0
2023-03-21 14:55:00,71.41,71.47,71.39,71.43,17682.0,65.3727,65.4276,65.3544,65.391,17682.0
2023-03-21 15:00:00,71.41,71.51,71.41,71.47,18000.0,65.3727,65.4643,65.3727,65.4276,18000.0
2023-03-21 15:05:00,71.47,71.48,71.39,71.45,24479.0,65.4276,65.4368,65.3544,65.4093,24479.0
2023-03-21 15:10:00,71.45,71.48,71.41,71.43,17941.0,65.4093,65.4368,65.3727,65.391,17941.0
2023-03-21 15:15:00,71.43,71.48,71.39,71.45,16297.0,65.391,65.4368,65.3544,65.4093,16297.0
2023-03-21 15:20:00,71.46,71.5,71.42,71.48,43005.0,65.4185,65.4551,65.3819,65.4368,43005.0
2023-03-21 15:25:00,71.49,71.49,71.4,71.45,19712.0,65.446,65.446,65.3636,65.4093,19712.0
2023-03-21 15:30:00,71.46,71.5,71.4,71.41,27343.0,65.4185,65.4551,65.3636,65.3727,27343.0
2023-03-21 15:35:00,71.41,71.51,71.38,71.5,48549.0,65.3727,65.4643,65.3453,65.4551,48549.0
2023-03-21 15:40:00,71.49,71.62,71.48,71.62,51462.0,65.446,65.565,65.4368,65.565,51462.0
2023-03-21 15:45:00,71.61,71.65,71.55,71.55,29537.0,65.5558,65.5924,65.5009,65.5009,29537.0
2023-03-21 15:50:00,71.55,71.7,71.48,71.5,41719.0,65.5009,65.6382,65.4368,65.4551,41719.0
2023-03-21 15:55:00,71.51,71.51,71.39,71.44,160800.0,65.4643,65.4643,65.3544,65.4002,160800.0
2023-03-22 09:30:00,71.34,71.55,71.29,71.43,27056.0,65.3086,65.5009,65.2629,65.391,27056.0
2023-03-22 09:35:00,71.41,71.61,71.36,71.56,4894.0,65.3727,65.5558,65.3269,65.51,4894.0
2023-03-22 09:40:00,71.58,71.58,71.4,71.49,10385.0,65.5283,65.5283,65.3636,65.446,10385.0
2023-03-22 09:45:00,71.51,71.64,71.45,71.63,27622.0,65.4643,65.5833,65.4093,65.5741,27622.0
2023-03-22 09:50:00,71.63,71.66,71.56,71.64,2500.0,65.5741,65.6016,65.51,65.5833,2500.0
2023-03-22 09:55:00,71.6,71.7,71.6,71.65,8143.0,65.5467,65.6382,65.5467,65.5924,8143.0
2023-03-22 10:00:00,71.67,71.72,71.62,71.7,8209.0,65.6107,65.6565,65.565,65.6382,8209.0
2023-03-22 10:05:00,71.72,71.73,71.64,71.7,5201.0,65.6565,65.6657,65.5833,65.6382,5201.0
2023-03-22 10:10:00,71.72,71.72,71.44,71.45,7316.0,65.6565,65.6565,65.4002,65.4093,7316.0
2023-03-22 10:15:00,71.45,71.5,71.38,71.5,9752.0,65.4093,65.4551,65.3453,65.4551,9752.0
2023-03-22 10:20:00,71.5,71.5,71.32,71.33,12125.0,65.4551,65.4551,65.2903,65.2995,12125.0
2023-03-22 10:25:00,71.32,71.39,71.22,71.27,32902.0,65.2903,65.3544,65.1988,65.2446,32902.0
2023-03-22 10:30:00,71.27,71.38,71.23,71.32,27555.0,65.2446,65.3453,65.2079,65.2903,27555.0
2023-03-22 10:35:00,71.32,71.4,71.28,71.29,47140.0,65.2903,65.3636,65.2537,65.2629,47140.0
2023-03-22 10:40:00,71.28,71.38,71.21,71.34,19007.0,65.2537,65.3453,65.1896,65.3086,19007.0
2023-03-22 10:45:00,71.33,71.41,71.27,71.29,7719.0,65.2995,65.3727,65.2446,65.2629,7719.0
2023-03-22 10:50:00,71.3,71.41,71.3,71.38,5457.0,65.272,65.3727,65.272,65.3453,5457.0
2023-03-22 10:55:00,71.37,71.41,71.32,71.34,7259.0,65.3361,65.3727,65.2903,65.3086,7259.0
2023-03-22 11:00:00,71.34,71.34,71.21,71.21,6869.0,65.3086,65.3086,65.1896,65.1896,6869.0
2023-03-22 11:05:00,71.21,71.22,71.17,71.19,10097.0,65.1896,65.1988,65.153,65.1713,10097.0
2023-03-22 11:10:00,71.19,71.2,71.1,71.13,6891.0,65.1713,65.1805,65.0889,65.1164,6891.0
2023-03-22 11:15:00,71.14,71.17,71.08,71.13,6635.0,65.1255,65.153,65.0706,65.1164,6635.0
2023-03-22 11:20:00,71.12,71.17,71.12,71.16,4570.0,65.1072,65.153,65.1072,65.1439,4570.0
2023-03-22 11:25:00,71.18,71.18,71.09,71.09,7336.0,65.1622,65.1622,65.0798,65.0798,7336.0
2023-03-22 11:30:00,71.11,71.12,71.01,71.01,5000.0,65.0981,65.1072,65.0065,65.0065,5000.0
2023-03-22 11:35:00,71.02,71.06,70.95,70.96,7262.0,65.0157,65.0523,64.9516,64.9608,7262.0
2023-03-22 11:40:00,70.97,71.03,70.93,71.03,33199.0,64.9699,65.0248,64.9333,65.0248,33199.0
2023-03-22 11:45:00,71.03,71.21,71.03,71.12,10468.0,65.0248,65.1896,65.0248,65.1072,10468.0
2023-03-22 11:50:00,71.13,71.26,71.11,71.21,16756.0,65.1164,65.2354,65.0981,65.1896,16756.0
2023-03-22 11:55:00,71.19,71.28,71.18,71.26,4500.0,65.1713,65.2537,65.1622,65.2354,4500.0
2023-03-22 12:00:00,71.28,71.3,71.25,71.28,5300.0,65.2537,65.272,65.2262,65.2537,5300.0
2023-03-22 12:05:00,71.31,71.32,71.23,71.31,7772.0,65.2812,65.2903,65.2079,65.2812,7772.0
2023-03-22 12:10:00,71.3,71.3,71.25,71.26,5830.0,65.272,65.272,65.2262,65.2354,5830.0
2023-03-22 12:15:00,71.27,71.33,71.24,71.33,7241.0,65.2446,65.2995,65.2171,65.2995,7241.0
2023-03-22 12:20:00,71.36,71.45,71.3,71.42,8580.0,65.3269,65.4093,65.272,65.3819,8580.0
2023-03-22 12:25:00,71.39,71.39,71.25,71.25,5846.0,65.3544,65.3544,65.2262,65.2262,5846.0
2023-03-22 12:30:00,71.21,71.26,71.19,71.21,6658.0,65.1896,65.2354,65.1713,65.1896,6658.0
2023-03-22 12:35:00,71.24,71.25,71.16,71.17,7712.0,65.2171,65.2262,65.1439,65.153,7712.0
2023-03-22 12:40:00,71.16,71.21,71.14,71.21,4208.0,65.1439,65.1896,65.1255,65.1896,4208.0
2023-03-22 12:45:00,71.2,71.21,71.16,71.18,4501.0,65.1805,65.1896,65.1439,65.1622,4501.0
2023-03-22 12:50:00,71.19,71.24,71.17,71.19,5942.0,65.1713,65.2171,65.153,65.1713,5942.0
2023-03-22 12:55:00,71.2,71.2,71.09,71.12,7531.0,65.1805,65.1805,65.0798,65.1072,7531.0
2023-03-22 13:00:00,71.11,71.14,71.03,71.05,5614.0,65.0981,65.1255,65.0248,65.0432,5614.0
2023-03-22 13:05:00,71.05,71.07,71.0,71.01,17210.0,65.0432,65.0615,64.9974,65.0065,17210.0
2023-03-22 13:10:00,71.03,71.15,71.01,71.15,27971.0,65.0248,65.1347,65.0065,65.1347,27971.0
2023-03-22 13:15:00,71.17,71.21,71.12,71.14,5324.0,65.153,65.1896,65.1072,65.1255,5324.0
2023-03-22 13:20:00,71.14,71.17,71.13,71.13,5992.0,65.1255,65.153,65.1164,65.1164,5992.0
2023-03-22 13:25:00,71.16,71.21,71.13,71.21,5419.0,65.1439,65.1896,65.1164,65.1896,5419.0
2023-03-22 13:30:00,71.21,71.24,71.16,71.17,8159.0,65.1896,65.2171,65.1439,65.153,8159.0
2023-03-22 13:35:00,71.17,71.18,71.1,71.16,6259.0,65.153,65.1622,65.0889,65.1439,6259.0
2023-03-22 13:40:00,71.14,71.19,71.12,71.19,10443.0,65.1255,65.1713,65.1072,65.1713,10443.0
2023-03-22 13:45:00,71.19,71.21,71.18,71.2,5100.0,65.1713,65.1896,65.1622,65.1805,5100.0
2023-03-22 13:50:00,71.21,71.21,71.15,71.15,3888.0,65.1896,65.1896,65.1347,65.1347,3888.0
2023-03-22 13:55:00,71.16,71.18,71.11,71.14,4394.0,65.1439,65.1622,65.0981,65.1255,4394.0
2023-03-22 14:00:00,71.18,71.5,71.14,71.47,22619.0,65.1622,65.4551,65.1255,65.4276,22619.0
2023-03-22 14:05:00,71.48,71.74,71.47,71.48,16553.0,65.4368,65.6748,65.4276,65.4368,16553.0
2023-03-22 14:10:00,71.53,71.55,71.32,71.39,23074.0,65.4826,65.5009,65.2903,65.3544,23074.0
2023-03-22 14:15:00,71.38,71.51,71.33,71.47,11859.0,65.3453,65.4643,65.2995,65.4276,11859.0
2023-03-22 14:20:00,71.45,71.47,71.28,71.33,13274.0,65.4093,65.4276,65.2537,65.2995,13274.0
2023-03-22 14:25:00,71.33,71.43,71.31,71.42,6374.0,65.2995,65.391,65.2812,65.3819,6374.0
2023-03-22 14:30:00,71.42,71.61,71.32,71.48,24141.0,65.3819,65.5558,65.2903,65.4368,24141.0
2023-03-22 14:35:00,71.45,71.53,71.11,71.41,22972.0,65.4093,65.4826,65.0981,65.3727,22972.0
2023-03-22 14:40:00,71.39,71.75,71.39,71.58,19932.0,65.3544,65.684,65.3544,65.5283,19932.0
2023-03-22 14:45:00,71.6,71.85,71.53,71.72,14571.0,65.5467,65.7755,65.4826,65.6565,14571.0
2023-03-22 14:50:00,71.7,71.76,71.45,71.47,19064.0,65.6382,65.6931,65.4093,65.4276,19064.0
2023-03-22 14:55:00,71.52,71.52,71.2,71.21,12756.0,65.4734,65.4734,65.1805,65.1896,12756.0
2023-03-22 15:00:00,71.19,71.27,70.93,70.94,33385.0,65.1713,65.2446,64.9333,64.9425,33385.0
2023-03-22 15:05:00,70.92,71.01,70.79,70.9,45406.0,64.9241,65.0065,64.8051,64.9058,45406.0
2023-03-22 15:10:00,70.93,71.03,70.76,71.0,97180.0,64.9333,65.0248,64.7777,64.9974,97180.0
2023-03-22 15:15:00,71.01,71.16,70.95,71.08,27985.0,65.0065,65.1439,64.9516,65.0706,27985.0
2023-03-22 15:20:00,71.11,71.36,71.06,71.12,21692.0,65.0981,65.3269,65.0523,65.1072,21692.0
2023-03-22 15:25:00,71.14,71.22,71.02,71.16,13523.0,65.1255,65.1988,65.0157,65.1439,13523.0
2023-03-22 15:30:00,71.18,71.21,70.91,70.97,19462.0,65.1622,65.1896,64.915,64.9699,19462.0
2023-03-22 15:35:00,70.99,71.01,70.81,70.95,49179.0,64.9882,65.0065,64.8234,64.9516,49179.0
2023-03-22 15:40:00,70.95,71.04,70.92,70.93,39817.0,64.9516,65.034,64.9241,64.9333,39817.0
2023-03-22 15:45:00,70.94,70.96,70.79,70.88,65409.0,64.9425,64.9608,64.8051,64.8875,65409.0
2023-03-22 15:50:00,70.89,70.92,70.6,70.63,80045.0,64.8967,64.9241,64.6312,64.6587,80045.0
2023-03-22 15:55:00,70.63,70.63,70.3,70.32,180029.0,64.6587,64.6587,64.3566,64.3749,180029.0
2023-03-23 09:30:00,70.24,70.92,70.23,70.81,56438.0,64.3016,64.9241,64.2925,64.8234,56438.0
2023-03-23 09:35:00,70.83,70.88,70.68,70.84,11533.0,64.8418,64.8875,64.7044,64.8509,11533.0
2023-03-23 09:40:00,70.83,70.95,70.76,70.9,51177.0,64.8418,64.9516,64.7777,64.9058,51177.0
2023-03-23 09:45:00,70.92,71.14,70.77,71.11,27935.0,64.9241,65.1255,64.7868,65.0981,27935.0
2023-03-23 09:50:00,71.17,71.19,70.86,70.93,14926.0,65.153,65.1713,64.8692,64.9333,14926.0
2023-03-23 09:55:00,70.91,70.94,70.68,70.72,21800.0,64.915,64.9425,64.7044,64.7411,21800.0
2023-03-23 10:00:00,70.72,70.91,70.71,70.76,23455.0,64.7411,64.915,64.7319,64.7777,23455.0
2023-03-23 10:05:00,70.81,71.04,70.81,71.04,15140.0,64.8234,65.034,64.8234,65.034,15140.0
2023-03-23 10:10:00,71.04,71.08,70.96,71.04,17875.0,65.034,65.0706,64.9608,65.034,17875.0
2023-03-23 10:15:00,71.03,71.18,71.02,71.11,12375.0,65.0248,65.1622,65.0157,65.0981,12375.0
2023-03-23 10:20:00,71.1,71.1,70.93,71.01,8480.0,65.0889,65.0889,64.9333,65.0065,8480.0
2023-03-23 10:25:00,71.01,71.09,70.95,70.98,11268.0,65.0065,65.0798,64.9516,64.9791,11268.0
2023-03-23 10:30:00,70.98,71.05,70.95,71.03,10649.0,64.9791,65.0432,64.9516,65.0248,10649.0
2023-03-23 10:35:00,71.03,71.21,71.03,71.2,9286.0,65.0248,65.1896,65.0248,65.1805,9286.0
2023-03-23 10:40:00,71.19,71.21,71.13,71.17,12016.0,65.1713,65.1896,65.1164,65.153,12016.0
2023-03-23 10:45:00,71.2,71.3,71.19,71.29,10275.0,65.1805,65.272,65.1713,65.2629,10275.0
2023-03-23 10:50:00,71.3,71.52,71.26,71.5,9362.0,65.272,65.4734,65.2354,65.4551,9362.0
2023-03-23 10:55:00,71.48,71.52,71.44,71.49,6998.0,65.4368,65.4734,65.4002,65.446,6998.0
2023-03-23 11:00:00,71.51,71.59,71.51,71.56,13786.0,65.4643,65.5375,65.4643,65.51,13786.0
2023-03-23 11:05:00,71.56,71.72,71.55,71.7,12908.0,65.51,65.6565,65.5009,65.6382,12908.0
2023-03-23 11:10:00,71.71,71.72,71.65,71.65,11052.0,65.6474,65.6565,65.5924,65.5924,11052.0
2023-03-23 11:15:00,71.67,71.71,71.52,71.53,16195.0,65.6107,65.6474,65.4734,65.4826,16195.0
2023-03-23 11:20:00,71.52,71.57,71.47,71.53,7841.0,65.4734,65.5192,65.4276,65.4826,7841.0
2023-03-23 11:25:00,71.53,71.54,71.41,71.41,5684.0,65.4826,65.4917,65.3727,65.3727,5684.0
2023-03-23 11:30:00,71.41,71.5,71.41,71.43,9322.0,65.3727,65.4551,65.3727,65.391,9322.0
2023-03-23 11:35:00,71.45,71.59,71.45,71.5,7817.0,65.4093,65.5375,65.4093,65.4551,7817.0
2023-03-23 11:40:00,71.52,71.52,71.42,71.43,6652.0,65.4734,65.4734,65.3819,65.391,6652.0
2023-03-23 11:45:00,71.44,71.45,71.34,71.34,12374.0,65.4002,65.4093,65.3086,65.3086,12374.0
2023-03-23 11:50:00,71.34,71.48,71.34,71.46,9498.0,65.3086,65.4368,65.3086,65.4185,9498.0
2023-03-23 11:55:00,71.43,71.43,71.28,71.34,6672.0,65.391,65.391,65.2537,65.3086,6672.0
2023-03-23 12:00:00,71.33,71.39,71.31,71.32,6432.0,65.2995,65.3544,65.2812,65.2903,6432.0
2023-03-23 12:05:00,71.31,71.31,71.24,71.26,6783.0,65.2812,65.2812,65.2171,65.2354,6783.0
2023-03-23 12:10:00,71.26,71.29,71.22,71.22,13891.0,65.2354,65.2629,65.1988,65.1988,13891.0
2023-03-23 12:15:00,71.22,71.25,71.13,71.15,8107.0,65.1988,65.2262,65.1164,65.1347,8107.0
2023-03-23 12:20:00,71.14,71.14,71.04,71.08,8813.0,65.1255,65.1255,65.034,65.0706,8813.0
2023-03-23 12:25:00,71.07,71.1,71.02,71.03,6613.0,65.0615,65.0889,65.0157,65.0248,6613.0
2023-03-23 12:30:00,71.05,71.13,71.04,71.06,9147.0,65.0432,65.1164,65.034,65.0523,9147.0
2023-03-23 12:35:00,71.06,71.07,70.97,71.02,9103.0,65.0523,65.0615,64.9699,65.0157,9103.0
2023-03-23 12:40:00,71.01,71.01,70.9,70.96,11437.0,65.0065,65.0065,64.9058,64.9608,11437.0
2023-03-23 12:45:00,70.95,70.95,70.82,70.92,11131.0,64.9516,64.9516,64.8326,64.9241,11131.0
2023-03-23 12:50:00,70.91,70.92,70.81,70.84,15120.0,64.915,64.9241,64.8234,64.8509,15120.0
2023-03-23 12:55:00,70.82,70.82,70.68,70.68,35466.0,64.8326,64.8326,64.7044,64.7044,35466.0
2023-03-23 13:00:00,70.68,70.74,70.64,70.67,17294.0,64.7044,64.7594,64.6678,64.6953,17294.0
2023-03-23 13:05:00,70.67,70.7,70.53,70.54,14783.0,64.6953,64.7227,64.5671,64.5763,14783.0
2023-03-23 13:10:00,70.54,70.59,70.4,70.54,40423.0,64.5763,64.622,64.4481,64.5763,40423.0
2023-03-23 13:15:00,70.57,70.59,70.51,70.53,11833.0,64.6037,64.622,64.5488,64.5671,11833.0
2023-03-23 13:20:00,70.57,70.65,70.5,70.51,12002.0,64.6037,64.677,64.5397,64.5488,12002.0
2023-03-23 13:25:00,70.52,70.52,70.37,70.48,22303.0,64.558,64.558,64.4206,64.5213,22303.0
2023-03-23 13:30:00,70.48,70.56,70.45,70.45,10314.0,64.5213,64.5946,64.4939,64.4939,10314.0
2023-03-23 13:35:00,70.45,70.53,70.44,70.47,9801.0,64.4939,64.5671,64.4847,64.5122,9801.0
2023-03-23 13:40:00,70.48,70.61,70.47,70.6,12631.0,64.5213,64.6404,64.5122,64.6312,12631.0
2023-03-23 13:45:00,70.61,70.61,70.45,70.49,42911.0,64.6404,64.6404,64.4939,64.5305,42911.0
2023-03-23 13:50:00,70.49,70.49,70.39,70.45,11374.0,64.5305,64.5305,64.439,64.4939,11374.0
2023-03-23 13:55:00,70.45,70.45,70.39,70.41,4930.0,64.4939,64.4939,64.439,64.4573,4930.0
2023-03-23 14:00:00,70.42,70.51,70.4,70.42,11428.0,64.4664,64.5488,64.4481,64.4664,11428.0
2023-03-23 14:05:00,70.44,70.5,70.42,70.46,6205.0,64.4847,64.5397,64.4664,64.503,6205.0
2023-03-23 14:10:00,70.45,70.48,70.41,70.46,5974.0,64.4939,64.5213,64.4573,64.503,5974.0
2023-03-23 14:15:00,70.45,70.47,70.34,70.38,15275.0,64.4939,64.5122,64.3932,64.4298,15275.0
2023-03-23 14:20:00,70.36,70.36,70.17,70.17,13250.0,64.4115,64.4115,64.2376,64.2376,13250.0
2023-03-23 14:25:00,70.18,70.2,69.97,69.97,62379.0,64.2467,64.265,64.0545,64.0545,62379.0
2023-03-23 14:30:00,69.97,70.11,69.9,69.94,21129.0,64.0545,64.1826,63.9904,64.027,21129.0
2023-03-23 14:35:00,69.94,70.03,69.85,69.88,28745.0,64.027,64.1094,63.9446,63.9721,28745.0
2023-03-23 14:40:00,69.89,69.91,69.67,69.67,13242.0,63.9812,63.9995,63.7798,63.7798,13242.0
2023-03-23 14:45:00,69.68,69.82,69.59,69.71,11640.0,63.789,63.9171,63.7066,63.8164,11640.0
2023-03-23 14:50:00,69.69,69.72,69.62,69.66,36934.0,63.7981,63.8256,63.7341,63.7707,36934.0
2023-03-23 14:55:00,69.66,69.86,69.6,69.84,17402.0,63.7707,63.9538,63.7157,63.9355,17402.0
2023-03-23 15:00:00,69.86,70.21,69.86,70.0,48096.0,63.9538,64.2742,63.9538,64.0819,48096.0
2023-03-23 15:05:00,70.01,70.01,69.75,69.92,37379.0,64.0911,64.0911,63.8531,64.0087,37379.0
2023-03-23 15:10:00,69.92,69.99,69.75,69.82,25537.0,64.0087,64.0728,63.8531,63.9171,25537.0
2023-03-23 15:15:00,69.83,69.89,69.58,69.6,63867.0,63.9263,63.9812,63.6974,63.7157,63867.0
2023-03-23 15:20:00,69.62,69.72,69.42,69.71,29269.0,63.7341,63.8256,63.551,63.8164,29269.0
2023-03-23 15:25:00,69.69,69.75,69.59,69.63,23393.0,63.7981,63.8531,63.7066,63.7432,23393.0
2023-03-23 15:30:00,69.63,69.67,69.51,69.66,20945.0,63.7432,63.7798,63.6334,63.7707,20945.0
2023-03-23 15:35:00,69.67,69.8,69.67,69.75,31481.0,63.7798,63.8988,63.7798,63.8531,31481.0
2023-03-23 15:40:00,69.73,69.86,69.68,69.84,29804.0,63.8348,63.9538,63.789,63.9355,29804.0
2023-03-23 15:45:00,69.84,69.99,69.77,69.77,48639.0,63.9355,64.0728,63.8714,63.8714,48639.0
2023-03-23 15:50:00,69.79,70.12,69.79,69.86,136606.0,63.8897,64.1918,63.8897,63.9538,136606.0
2023-03-23 15:55:00,69.84,69.92,69.77,69.78,144362.0,63.9355,64.0087,63.8714,63.8805,144362.0
2023-03-24 09:30:00,69.16,69.34,68.75,68.9,57331.0,63.3129,63.4777,62.9376,63.0749,57331.0
2023-03-24 09:35:00,69.0,69.06,68.87,68.87,11019.0,63.1665,63.2214,63.0475,63.0475,11019.0
2023-03-24 09:40:00,68.9,68.96,68.71,68.78,19845.0,63.0749,63.1299,62.901,62.9651,19845.0
2023-03-24 09:45:00,68.73,68.79,68.29,68.6,22460.0,62.9193,62.9742,62.5165,62.8003,22460.0
2023-03-24 09:50:00,68.6,68.72,68.48,68.7,16126.0,62.8003,62.9101,62.6904,62.8918,16126.0
2023-03-24 09:55:00,68.74,68.81,68.68,68.77,8534.0,62.9285,62.9925,62.8735,62.9559,8534.0
2023-03-24 10:00:00,68.75,68.92,68.67,68.68,9386.0,62.9376,63.0932,62.8644,62.8735,9386.0
2023-03-24 10:05:00,68.69,68.88,68.69,68.75,40330.0,62.8827,63.0566,62.8827,62.9376,40330.0
2023-03-24 10:10:00,68.75,68.91,68.66,68.78,37809.0,62.9376,63.0841,62.8552,62.9651,37809.0
2023-03-24 10:15:00,68.74,68.75,68.42,68.45,37978.0,62.9285,62.9376,62.6355,62.663,37978.0
2023-03-24 10:20:00,68.45,68.65,68.43,68.65,29562.0,62.663,62.8461,62.6447,62.8461,29562.0
2023-03-24 10:25:00,68.74,69.17,68.73,69.11,13167.0,62.9285,63.3221,62.9193,63.2672,13167.0
2023-03-24 10:30:00,69.13,69.28,69.1,69.19,7101.0,63.2855,63.4228,63.258,63.3404,7101.0
2023-03-24 10:35:00,69.1,69.1,68.9,68.94,8327.0,63.258,63.258,63.0749,63.1115,8327.0
2023-03-24 10:40:00,68.92,68.92,68.72,68.8,10875.0,63.0932,63.0932,62.9101,62.9834,10875.0
2023-03-24 10:45:00,68.8,68.86,68.69,68.8,14292.0,62.9834,63.0383,62.8827,62.9834,14292.0
2023-03-24 10:50:00,68.73,68.81,68.72,68.76,7253.0,62.9193,62.9925,62.9101,62.9468,7253.0
2023-03-24 10:55:00,68.75,68.96,68.74,68.96,7814.0,62.9376,63.1299,62.9285,63.1299,7814.0
2023-03-24 11:00:00,68.95,69.03,68.85,68.99,7468.0,63.1207,63.1939,63.0292,63.1573,7468.0
2023-03-24 11:05:00,69.0,69.0,68.79,68.8,4704.0,63.1665,63.1665,62.9742,62.9834,4704.0
2023-03-24 11:10:00,68.78,68.8,68.69,68.79,11179.0,62.9651,62.9834,62.8827,62.9742,11179.0
2023-03-24 11:15:00,68.78,68.9,68.76,68.84,5408.0,62.9651,63.0749,62.9468,63.02,5408.0
2023-03-24 11:20:00,68.84,68.9,68.76,68.78,8065.0,63.02,63.0749,62.9468,62.9651,8065.0
2023-03-24 11:25:00,68.79,68.87,68.79,68.83,5041.0,62.9742,63.0475,62.9742,63.0108,5041.0
2023-03-24 11:30:00,68.81,68.85,68.76,68.85,4741.0,62.9925,63.0292,62.9468,63.0292,4741.0
2023-03-24 11:35:00,68.9,68.97,68.9,68.92,5154.0,63.0749,63.139,63.0749,63.0932,5154.0
2023-03-24 11:40:00,68.93,69.0,68.93,68.99,3738.0,63.1024,63.1665,63.1024,63.1573,3738.0
2023-03-24 11:45:00,69.03,69.28,69.03,69.24,8120.0,63.1939,63.4228,63.1939,63.3862,8120.0
2023-03-24 11:50:00,69.22,69.27,69.18,69.22,4090.0,63.3679,63.4136,63.3313,63.3679,4090.0
2023-03-24 11:55:00,69.22,69.44,69.22,69.4,4971.0,63.3679,63.5693,63.3679,63.5327,4971.0
2023-03-24 12:00:00,69.43,69.62,69.39,69.48,12591.0,63.5601,63.7341,63.5235,63.6059,12591.0
2023-03-24 12:05:00,69.47,69.59,69.41,69.41,12033.0,63.5967,63.7066,63.5418,63.5418,12033.0
2023-03-24 12:10:00,69.42,69.53,69.42,69.53,6069.0,63.551,63.6517,63.551,63.6517,6069.0
2023-03-24 12:15:00,69.54,69.55,69.42,69.48,8535.0,63.6608,63.67,63.551,63.6059,8535.0
2023-03-24 12:20:00,69.48,69.49,69.4,69.48,6681.0,63.6059,63.615,63.5327,63.6059,6681.0
2023-03-24 12:25:00,69.52,69.57,69.46,69.55,6745.0,63.6425,63.6883,63.5876,63.67,6745.0
2023-03-24 12:30:00,69.57,69.61,69.53,69.57,10193.0,63.6883,63.7249,63.6517,63.6883,10193.0
2023-03-24 12:35:00,69.59,69.64,69.56,69.62,6305.0,63.7066,63.7524,63.6791,63.7341,6305.0
2023-03-24 12:40:00,69.62,69.66,69.58,69.62,8143.0,63.7341,63.7707,63.6974,63.7341,8143.0
2023-03-24 12:45:00,69.62,69.74,69.58,69.69,8568.0,63.7341,63.8439,63.6974,63.7981,8568.0
2023-03-24 12:50:00,69.7,69.7,69.6,69.6,6143.0,63.8073,63.8073,63.7157,63.7157,6143.0
2023-03-24 12:55:00,69.61,69.7,69.59,69.59,6966.0,63.7249,63.8073,63.7066,63.7066,6966.0
2023-03-24 13:00:00,69.6,69.66,69.56,69.6,6860.0,63.7157,63.7707,63.6791,63.7157,6860.0
2023-03-24 13:05:00,69.62,69.66,69.49,69.51,7346.0,63.7341,63.7707,63.615,63.6334,7346.0
2023-03-24 13:10:00,69.52,69.53,69.47,69.5,8049.0,63.6425,63.6517,63.5967,63.6242,8049.0
2023-03-24 13:15:00,69.51,69.55,69.41,69.43,5998.0,63.6334,63.67,63.5418,63.5601,5998.0
2023-03-24 13:20:00,69.44,69.54,69.42,69.49,4725.0,63.5693,63.6608,63.551,63.615,4725.0
2023-03-24 13:25:00,69.49,69.66,69.43,69.45,15339.0,63.615,63.7707,63.5601,63.5784,15339.0
2023-03-24 13:30:00,69.47,69.53,69.45,69.46,10368.0,63.5967,63.6517,63.5784,63.5876,10368.0
2023-03-24 13:35:00,69.46,69.54,69.46,69.47,12765.0,63.5876,63.6608,63.5876,63.5967,12765.0
2023-03-24 13:40:00,69.47,69.51,69.31,69.32,11741.0,63.5967,63.6334,63.4503,63.4594,11741.0
2023-03-24 13:45:00,69.33,69.39,69.25,69.3,11087.0,63.4686,63.5235,63.3953,63.4411,11087.0
2023-03-24 13:50:00,69.31,69.31,69.25,69.29,7034.0,63.4503,63.4503,63.3953,63.432,7034.0
2023-03-24 13:55:00,69.29,69.41,69.27,69.41,6282.0,63.432,63.5418,63.4136,63.5418,6282.0
2023-03-24 14:00:00,69.41,69.57,69.41,69.55,8748.0,63.5418,63.6883,63.5418,63.67,8748.0
2023-03-24 14:05:00,69.56,69.63,69.51,69.63,12255.0,63.6791,63.7432,63.6334,63.7432,12255.0
2023-03-24 14:10:00,69.64,69.69,69.6,69.69,9667.0,63.7524,63.7981,63.7157,63.7981,9667.0
2023-03-24 14:15:00,69.68,69.71,69.62,69.68,9525.0,63.789,63.8164,63.7341,63.789,9525.0
2023-03-24 14:20:00,69.71,69.77,69.65,69.66,7766.0,63.8164,63.8714,63.7615,63.7707,7766.0
2023-03-24 14:25:00,69.69,69.71,69.67,69.67,4525.0,63.7981,63.8164,63.7798,63.7798,4525.0
2023-03-24 14:30:00,69.66,69.81,69.65,69.74,10653.0,63.7707,63.908,63.7615,63.8439,10653.0
2023-03-24 14:35:00,69.73,69.76,69.67,69.73,11222.0,63.8348,63.8622,63.7798,63.8348,11222.0
2023-03-24 14:40:00,69.73,69.78,69.68,69.73,8188.0,63.8348,63.8805,63.789,63.8348,8188.0
2023-03-24 14:45:00,69.73,69.77,69.68,69.71,16779.0,63.8348,63.8714,63.789,63.8164,16779.0
2023-03-24 14:50:00,69.71,69.71,69.64,69.65,5726.0,63.8164,63.8164,63.7524,63.7615,5726.0
2023-03-24 14:55:00,69.65,69.74,69.64,69.67,12481.0,63.7615,63.8439,63.7524,63.7798,12481.0
2023-03-24 15:00:00,69.68,69.69,69.59,69.65,10589.0,63.789,63.7981,63.7066,63.7615,10589.0
2023-03-24 15:05:00,69.64,69.7,69.62,69.64,12688.0,63.7524,63.8073,63.7341,63.7524,12688.0
2023-03-24 15:10:00,69.65,69.72,69.62,69.64,12274.0,63.7615,63.8256,63.7341,63.7524,12274.0
2023-03-24 15:15:00,69.64,69.79,69.63,69.76,18062.0,63.7524,63.8897,63.7432,63.8622,18062.0
2023-03-24 15:20:00,69.75,69.89,69.74,69.78,20909.0,63.8531,63.9812,63.8439,63.8805,20909.0
2023-03-24 15:25:00,69.77,69.91,69.76,69.84,19020.0,63.8714,63.9995,63.8622,63.9355,19020.0
2023-03-24 15:30:00,69.85,69.9,69.74,69.76,50030.0,63.9446,63.9904,63.8439,63.8622,50030.0
2023-03-24 15:35:00,69.76,69.85,69.72,69.78,34768.0,63.8622,63.9446,63.8256,63.8805,34768.0
2023-03-24 15:40:00,69.79,69.83,69.74,69.8,28211.0,63.8897,63.9263,63.8439,63.8988,28211.0
2023-03-24 15:45:00,69.8,69.8,69.7,69.76,29890.0,63.8988,63.8988,63.8073,63.8622,29890.0
2023-03-24 15:50:00,69.76,69.79,69.69,69.76,77691.0,63.8622,63.8897,63.7981,63.8622,77691.0
2023-03-24 15:55:00,69.77,69.92,69.72,69.88,181573.0,63.8714,64.0087,63.8256,63.9721,181573.0
2023-03-27 09:30:00,70.51,70.58,70.17,70.29,40575.0,64.5488,64.6129,64.2376,64.3474,40575.0
2023-03-27 09:35:00,70.36,70.53,70.28,70.31,16561.0,64.4115,64.5671,64.3383,64.3657,16561.0
2023-03-27 09:40:00,70.35,70.66,70.26,70.56,15617.0,64.4023,64.6861,64.3199,64.5946,15617.0
2023-03-27 09:45:00,70.53,70.8,70.5,70.73,13082.0,64.5671,64.8143,64.5397,64.7502,13082.0
2023-03-27 09:50:00,70.71,70.75,70.57,70.64,10048.0,64.7319,64.7685,64.6037,64.6678,10048.0
2023-03-27 09:55:00,70.68,70.78,70.59,70.71,11020.0,64.7044,64.796,64.622,64.7319,11020.0
2023-03-27 10:00:00,70.69,70.69,70.55,70.58,9940.0,64.7136,64.7136,64.5854,64.6129,9940.0
2023-03-27 10:05:00,70.56,70.57,70.38,70.53,8735.0,64.5946,64.6037,64.4298,64.5671,8735.0
2023-03-27 10:10:00,70.55,70.68,70.55,70.57,9672.0,64.5854,64.7044,64.5854,64.6037,9672.0
2023-03-27 10:15:00,70.64,70.74,70.53,70.57,14440.0,64.6678,64.7594,64.5671,64.6037,14440.0
2023-03-27 10:20:00,70.58,70.63,70.46,70.47,10410.0,64.6129,64.6587,64.503,64.5122,10410.0
2023-03-27 10:25:00,70.46,70.48,70.4,70.47,10847.0,64.503,64.5213,64.4481,64.5122,10847.0
2023-03-27 10:30:00,70.45,70.46,70.28,70.34,20837.0,64.4939,64.503,64.3383,64.3932,20837.0
2023-03-27 10:35:00,70.34,70.39,70.24,70.27,13642.0,64.3932,64.439,64.3016,64.3291,13642.0
2023-03-27 10:40:00,70.28,70.29,70.14,70.16,9318.0,64.3383,64.3474,64.2101,64.2284,9318.0
2023-03-27 10:45:00,70.16,70.23,70.1,70.18,11256.0,64.2284,64.2925,64.1735,64.2467,11256.0
2023-03-27 10:50:00,70.18,70.24,70.15,70.22,11939.0,64.2467,64.3016,64.2192,64.2833,11939.0
2023-03-27 10:55:00,70.21,70.22,70.06,70.09,10805.0,64.2742,64.2833,64.1369,64.1643,10805.0
2023-03-27 11:00:00,70.09,70.17,70.03,70.03,7423.0,64.1643,64.2376,64.1094,64.1094,7423.0
2023-03-27 11:05:00,70.02,70.05,69.95,70.01,11475.0,64.1002,64.1277,64.0362,64.0911,11475.0
2023-03-27 11:10:00,70.01,70.04,70.0,70.01,12316.0,64.0911,64.1185,64.0819,64.0911,12316.0
2023-03-27 11:15:00,70.01,70.02,69.94,69.94,12246.0,64.0911,64.1002,64.027,64.027,12246.0
2023-03-27 11:20:00,69.94,70.06,69.94,70.06,9785.0,64.027,64.1369,64.027,64.1369,9785.0
2023-03-27 11:25:00,70.08,70.18,70.08,70.15,7857.0,64.1552,64.2467,64.1552,64.2192,7857.0
2023-03-27 11:30:00,70.16,70.27,70.16,70.25,12161.0,64.2284,64.3291,64.2284,64.3108,12161.0
2023-03-27 11:35:00,70.26,70.29,70.2,70.23,8445.0,64.3199,64.3474,64.265,64.2925,8445.0
2023-03-27 11:40:00,70.25,70.25,70.13,70.2,13184.0,64.3108,64.3108,64.2009,64.265,13184.0
2023-03-27 11:45:00,70.22,70.32,70.21,70.29,6212.0,64.2833,64.3749,64.2742,64.3474,6212.0
2023-03-27 11:50:00,70.28,70.33,70.22,70.27,7791.0,64.3383,64.384,64.2833,64.3291,7791.0
2023-03-27 11:55:00,70.26,70.37,70.18,70.37,8173.0,64.3199,64.4206,64.2467,64.4206,8173.0
2023-03-27 12:00:00,70.36,70.45,70.36,70.45,7316.0,64.4115,64.4939,64.4115,64.4939,7316.0
2023-03-27 12:05:00,70.44,70.44,70.34,70.4,13943.0,64.4847,64.4847,64.3932,64.4481,13943.0
2023-03-27 12:10:00,70.42,70.5,70.42,70.44,10399.0,64.4664,64.5397,64.4664,64.4847,10399.0
2023-03-27 12:15:00,70.45,70.51,70.44,70.49,16196.0,64.4939,64.5488,64.4847,64.5305,16196.0
2023-03-27 12:20:00,70.5,70.56,70.46,70.53,15624.0,64.5397,64.5946,64.503,64.5671,15624.0
2023-03-27 12:25:00,70.54,70.55,70.47,70.55,11650.0,64.5763,64.5854,64.5122,64.5854,11650.0
2023-03-27 12:30:00,70.55,70.6,70.54,70.55,6763.0,64.5854,64.6312,64.5763,64.5854,6763.0
2023-03-27 12:35:00,70.56,70.63,70.55,70.6,7291.0,64.5946,64.6587,64.5854,64.6312,7291.0
2023-03-27 12:40:00,70.6,70.65,70.6,70.62,6446.0,64.6312,64.677,64.6312,64.6495,6446.0
2023-03-27 12:45:00,70.63,70.66,70.57,70.61,9528.0,64.6587,64.6861,64.6037,64.6404,9528.0
2023-03-27 12:50:00,70.62,70.65,70.59,70.64,7490.0,64.6495,64.677,64.622,64.6678,7490.0
2023-03-27 12:55:00,70.63,70.67,70.6,70.67,5920.0,64.6587,64.6953,64.6312,64.6953,5920.0
2023-03-27 13:00:00,70.68,70.76,70.68,70.75,6685.0,64.7044,64.7777,64.7044,64.7685,6685.0
2023-03-27 13:05:00,70.77,70.79,70.7,70.72,12663.0,64.7868,64.8051,64.7227,64.7411,12663.0
2023-03-27 13:10:00,70.71,70.78,70.7,70.76,7264.0,64.7319,64.796,64.7227,64.7777,7264.0
2023-03-27 13:15:00,70.75,70.75,70.67,70.72,56494.0,64.7685,64.7685,64.6953,64.7411,56494.0
2023-03-27 13:20:00,70.7,70.86,70.7,70.83,16152.0,64.7227,64.8692,64.7227,64.8418,16152.0
2023-03-27 13:25:00,70.81,70.84,70.8,70.84,3479.0,64.8234,64.8509,64.8143,64.8509,3479.0
2023-03-27 13:30:00,70.85,70.9,70.8,70.82,12941.0,64.8601,64.9058,64.8143,64.8326,12941.0
2023-03-27 13:35:00,70.84,70.85,70.75,70.79,13855.0,64.8509,64.8601,64.7685,64.8051,13855.0
2023-03-27 13:40:00,70.8,70.86,70.79,70.83,8635.0,64.8143,64.8692,64.8051,64.8418,8635.0
2023-03-27 13:45:00,70.84,70.86,70.77,70.83,11290.0,64.8509,64.8692,64.7868,64.8418,11290.0
2023-03-27 13:50:00,70.83,70.86,70.77,70.77,7952.0,64.8418,64.8692,64.7868,64.7868,7952.0
2023-03-27 13:55:00,70.77,70.83,70.76,70.79,7719.0,64.7868,64.8418,64.7777,64.8051,7719.0
2023-03-27 14:00:00,70.78,70.78,70.69,70.7,6941.0,64.796,64.796,64.7136,64.7227,6941.0
2023-03-27 14:05:00,70.69,70.75,70.68,70.74,6263.0,64.7136,64.7685,64.7044,64.7594,6263.0
2023-03-27 14:10:00,70.73,70.75,70.71,70.74,3946.0,64.7502,64.7685,64.7319,64.7594,3946.0
2023-03-27 14:15:00,70.73,70.77,70.72,70.77,10902.0,64.7502,64.7868,64.7411,64.7868,10902.0
2023-03-27 14:20:00,70.77,70.83,70.75,70.82,8075.0,64.7868,64.8418,64.7685,64.8326,8075.0
2023-03-27 14:25:00,70.81,70.88,70.81,70.88,7454.0,64.8234,64.8875,64.8234,64.8875,7454.0
2023-03-27 14:30:00,70.89,70.94,70.89,70.93,9658.0,64.8967,64.9425,64.8967,64.9333,9658.0
2023-03-27 14:35:00,70.93,71.01,70.92,71.0,14324.0,64.9333,65.0065,64.9241,64.9974,14324.0
2023-03-27 14:40:00,71.02,71.06,70.98,71.02,11222.0,65.0157,65.0523,64.9791,65.0157,11222.0
2023-03-27 14:45:00,71.02,71.06,71.0,71.04,11679.0,65.0157,65.0523,64.9974,65.034,11679.0
2023-03-27 14:50:00,71.04,71.06,71.0,71.02,11939.0,65.034,65.0523,64.9974,65.0157,11939.0
2023-03-27 14:55:00,71.03,71.08,71.01,71.07,9798.0,65.0248,65.0706,65.0065,65.0615,9798.0
2023-03-27 15:00:00,71.08,71.11,70.97,71.01,12124.0,65.0706,65.0981,64.9699,65.0065,12124.0
2023-03-27 15:05:00,71.04,71.04,70.99,70.99,8416.0,65.034,65.034,64.9882,64.9882,8416.0
2023-03-27 15:10:00,70.99,71.05,70.97,71.02,12994.0,64.9882,65.0432,64.9699,65.0157,12994.0
2023-03-27 15:15:00,71.0,71.06,70.97,71.0,11275.0,64.9974,65.0523,64.9699,64.9974,11275.0
2023-03-27 15:20:00,70.99,71.05,70.94,71.05,13252.0,64.9882,65.0432,64.9425,65.0432,13252.0
2023-03-27 15:25:00,71.05,71.12,71.04,71.11,14437.0,65.0432,65.1072,65.034,65.0981,14437.0
2023-03-27 15:30:00,71.14,71.15,71.06,71.09,18605.0,65.1255,65.1347,65.0523,65.0798,18605.0
2023-03-27 15:35:00,71.08,71.12,70.96,71.03,19835.0,65.0706,65.1072,64.9608,65.0248,19835.0
2023-03-27 15:40:00,71.04,71.12,71.03,71.06,22475.0,65.034,65.1072,65.0248,65.0523,22475.0
2023-03-27 15:45:00,71.06,71.07,70.94,70.95,27272.0,65.0523,65.0615,64.9425,64.9516,27272.0
2023-03-27 15:50:00,70.94,71.1,70.92,70.92,92049.0,64.9425,65.0889,64.9241,64.9241,92049.0
2023-03-27 15:55:00,70.92,71.0,70.89,70.98,144188.0,64.9241,64.9974,64.8967,64.9791,144188.0
2023-03-28 09:30:00,70.94,71.13,70.89,71.05,34621.0,64.9425,65.1164,64.8967,65.0432,34621.0
2023-03-28 09:35:00,71.09,71.52,71.08,71.48,13555.0,65.0798,65.4734,65.0706,65.4368,13555.0
2023-03-28 09:40:00,71.5,71.67,71.49,71.66,6697.0,65.4551,65.6107,65.446,65.6016,6697.0
2023-03-28 09:45:00,71.67,71.75,71.56,71.57,15575.0,65.6107,65.684,65.51,65.5192,15575.0
2023-03-28 09:50:00,71.56,71.72,71.51,71.72,16464.0,65.51,65.6565,65.4643,65.6565,16464.0
2023-03-28 09:55:00,71.74,71.76,71.48,71.54,16017.0,65.6748,65.6931,65.4368,65.4917,16017.0
2023-03-28 10:00:00,71.5,71.51,71.39,71.41,11270.0,65.4551,65.4643,65.3544,65.3727,11270.0
2023-03-28 10:05:00,71.38,71.69,71.38,71.64,11392.0,65.3453,65.629,65.3453,65.5833,11392.0
2023-03-28 10:10:00,71.65,71.65,71.57,71.63,9242.0,65.5924,65.5924,65.5192,65.5741,9242.0
2023-03-28 10:15:00,71.63,71.67,71.59,71.65,16352.0,65.5741,65.6107,65.5375,65.5924,16352.0
2023-03-28 10:20:00,71.65,71.69,71.54,71.59,11023.0,65.5924,65.629,65.4917,65.5375,11023.0
2023-03-28 10:25:00,71.59,71.59,71.5,71.55,11146.0,65.5375,65.5375,65.4551,65.5009,11146.0
2023-03-28 10:30:00,71.57,71.62,71.33,71.36,9678.0,65.5192,65.565,65.2995,65.3269,9678.0
2023-03-28 10:35:00,71.37,71.45,71.31,71.32,12835.0,65.3361,65.4093,65.2812,65.2903,12835.0
2023-03-28 10:40:00,71.29,71.3,71.24,71.3,15740.0,65.2629,65.272,65.2171,65.272,15740.0
2023-03-28 10:45:00,71.31,71.39,71.31,71.33,24081.0,65.2812,65.3544,65.2812,65.2995,24081.0
2023-03-28 10:50:00,71.33,71.43,71.31,71.36,18275.0,65.2995,65.391,65.2812,65.3269,18275.0
2023-03-28 10:55:00,71.36,71.41,71.31,71.4,13551.0,65.3269,65.3727,65.2812,65.3636,13551.0
2023-03-28 11:00:00,71.42,71.42,71.29,71.29,12408.0,65.3819,65.3819,65.2629,65.2629,12408.0
2023-03-28 11:05:00,71.27,71.32,71.24,71.24,5832.0,65.2446,65.2903,65.2171,65.2171,5832.0
2023-03-28 11:10:00,71.23,71.31,71.21,71.31,11575.0,65.2079,65.2812,65.1896,65.2812,11575.0
2023-03-28 11:15:00,71.31,71.37,71.19,71.24,6118.0,65.2812,65.3361,65.1713,65.2171,6118.0
2023-03-28 11:20:00,71.26,71.34,71.24,71.32,3760.0,65.2354,65.3086,65.2171,65.2903,3760.0
2023-03-28 11:25:00,71.32,71.36,71.27,71.3,8827.0,65.2903,65.3269,65.2446,65.272,8827.0
2023-03-28 11:30:00,71.3,71.41,71.29,71.39,6316.0,65.272,65.3727,65.2629,65.3544,6316.0
2023-03-28 11:35:00,71.39,71.53,71.39,71.46,5212.0,65.3544,65.4826,65.3544,65.4185,5212.0
2023-03-28 11:40:00,71.47,71.5,71.44,71.45,2407.0,65.4276,65.4551,65.4002,65.4093,2407.0
2023-03-28 11:45:00,71.43,71.48,71.38,71.38,2525.0,65.391,65.4368,65.3453,65.3453,2525.0
2023-03-28 11:50:00,71.41,71.49,71.4,71.48,2687.0,65.3727,65.446,65.3636,65.4368,2687.0
2023-03-28 11:55:00,71.47,71.49,71.45,71.48,2516.0,65.4276,65.446,65.4093,65.4368,2516.0
2023-03-28 12:00:00,71.49,71.53,71.48,71.51,4424.0,65.446,65.4826,65.4368,65.4643,4424.0
2023-03-28 12:05:00,71.53,71.58,71.5,71.56,2851.0,65.4826,65.5283,65.4551,65.51,2851.0
2023-03-28 12:10:00,71.57,71.62,71.56,71.62,3503.0,65.5192,65.565,65.51,65.565,3503.0
2023-03-28 12:15:00,71.63,71.64,71.48,71.51,3380.0,65.5741,65.5833,65.4368,65.4643,3380.0
2023-03-28 12:20:00,71.5,71.55,71.48,71.54,4738.0,65.4551,65.5009,65.4368,65.4917,4738.0
2023-03-28 12:25:00,71.55,71.56,71.48,71.49,4342.0,65.5009,65.51,65.4368,65.446,4342.0
2023-03-28 12:30:00,71.48,71.48,71.42,71.46,3885.0,65.4368,65.4368,65.3819,65.4185,3885.0
2023-03-28 12:35:00,71.46,71.51,71.46,71.5,6814.0,65.4185,65.4643,65.4185,65.4551,6814.0
2023-03-28 12:40:00,71.52,71.6,71.52,71.6,3999.0,65.4734,65.5467,65.4734,65.5467,3999.0
2023-03-28 12:45:00,71.59,71.63,71.54,71.58,5720.0,65.5375,65.5741,65.4917,65.5283,5720.0
2023-03-28 12:50:00,71.59,71.65,71.56,71.65,4157.0,65.5375,65.5924,65.51,65.5924,4157.0
2023-03-28 12:55:00,71.66,71.66,71.61,71.64,2976.0,65.6016,65.6016,65.5558,65.5833,2976.0
2023-03-28 13:00:00,71.65,71.65,71.52,71.53,3690.0,65.5924,65.5924,65.4734,65.4826,3690.0
2023-03-28 13:05:00,71.5,71.52,71.39,71.43,4773.0,65.4551,65.4734,65.3544,65.391,4773.0
2023-03-28 13:10:00,71.44,71.46,71.37,71.4,3856.0,65.4002,65.4185,65.3361,65.3636,3856.0
2023-03-28 13:15:00,71.4,71.44,71.37,71.44,4080.0,65.3636,65.4002,65.3361,65.4002,4080.0
2023-03-28 13:20:00,71.46,71.48,71.43,71.43,5763.0,65.4185,65.4368,65.391,65.391,5763.0
2023-03-28 13:25:00,71.42,71.44,71.36,71.42,5576.0,65.3819,65.4002,65.3269,65.3819,5576.0
2023-03-28 13:30:00,71.41,71.43,71.34,71.36,5920.0,65.3727,65.391,65.3086,65.3269,5920.0
2023-03-28 13:35:00,71.37,71.37,71.29,71.32,8286.0,65.3361,65.3361,65.2629,65.2903,8286.0
2023-03-28 13:40:00,71.33,71.35,71.3,71.31,5317.0,65.2995,65.3178,65.272,65.2812,5317.0
2023-03-28 13:45:00,71.3,71.3,71.24,71.27,9465.0,65.272,65.272,65.2171,65.2446,9465.0
2023-03-28 13:50:00,71.26,71.26,71.23,71.24,5348.0,65.2354,65.2354,65.2079,65.2171,5348.0
2023-03-28 13:55:00,71.24,71.31,71.23,71.3,6298.0,65.2171,65.2812,65.2079,65.272,6298.0
2023-03-28 14:00:00,71.31,71.41,71.31,71.4,6078.0,65.2812,65.3727,65.2812,65.3636,6078.0
2023-03-28 14:05:00,71.4,71.4,71.35,71.38,5027.0,65.3636,65.3636,65.3178,65.3453,5027.0
2023-03-28 14:10:00,71.38,71.38,71.31,71.33,5942.0,65.3453,65.3453,65.2812,65.2995,5942.0
2023-03-28 14:15:00,71.34,71.38,71.33,71.36,5616.0,65.3086,65.3453,65.2995,65.3269,5616.0
2023-03-28 14:20:00,71.39,71.39,71.3,71.3,6635.0,65.3544,65.3544,65.272,65.272,6635.0
2023-03-28 14:25:00,71.32,71.34,71.31,71.31,5848.0,65.2903,65.3086,65.2812,65.2812,5848.0
2023-03-28 14:30:00,71.31,71.34,71.29,71.29,5325.0,65.2812,65.3086,65.2629,65.2629,5325.0
2023-03-28 14:35:00,71.31,71.38,71.3,71.38,6110.0,65.2812,65.3453,65.272,65.3453,6110.0
2023-03-28 14:40:00,71.38,71.42,71.37,71.4,7562.0,65.3453,65.3819,65.3361,65.3636,7562.0
2023-03-28 14:45:00,71.41,71.48,71.41,71.45,8379.0,65.3727,65.4368,65.3727,65.4093,8379.0
2023-03-28 14:50:00,71.46,71.48,71.42,71.45,11864.0,65.4185,65.4368,65.3819,65.4093,11864.0
2023-03-28 14:55:00,71.46,71.48,71.42,71.47,8038.0,65.4185,65.4368,65.3819,65.4276,8038.0
2023-03-28 15:00:00,71.47,71.58,71.47,71.56,10797.0,65.4276,65.5283,65.4276,65.51,10797.0
2023-03-28 15:05:00,71.56,71.62,71.54,71.59,6939.0,65.51,65.565,65.4917,65.5375,6939.0
2023-03-28 15:10:00,71.6,71.62,71.52,71.56,11043.0,65.5467,65.565,65.4734,65.51,11043.0
2023-03-28 15:15:00,71.57,71.58,71.49,71.56,10524.0,65.5192,65.5283,65.446,65.51,10524.0
2023-03-28 15:20:00,71.55,71.6,71.54,71.59,13471.0,65.5009,65.5467,65.4917,65.5375,13471.0
2023-03-28 15:25:00,71.59,71.61,71.53,71.56,12463.0,65.5375,65.5558,65.4826,65.51,12463.0
2023-03-28 15:30:00,71.56,71.68,71.53,71.67,15862.0,65.51,65.6199,65.4826,65.6107,15862.0
2023-03-28 15:35:00,71.67,71.72,71.63,71.7,27382.0,65.6107,65.6565,65.5741,65.6382,27382.0
2023-03-28 15:40:00,71.69,71.74,71.66,71.73,20447.0,65.629,65.6748,65.6016,65.6657,20447.0
2023-03-28 15:45:00,71.73,71.8,71.69,71.78,63422.0,65.6657,65.7297,65.629,65.7114,63422.0
2023-03-28 15:50:00,71.79,71.9,71.77,71.78,52672.0,65.7206,65.8213,65.7023,65.7114,52672.0
2023-03-28 15:55:00,71.77,71.9,71.75,71.85,135119.0,65.7023,65.8213,65.684,65.7755,135119.0
2023-03-29 09:30:00,72.46,72.71,72.14,72.18,32423.0,66.334,66.5628,66.041,66.0776,32423.0
2023-03-29 09:35:00,72.28,72.31,72.22,72.3,35586.0,66.1692,66.1966,66.1142,66.1875,35586.0
2023-03-29 09:40:00,72.31,72.5,72.28,72.48,10656.0,66.1966,66.3706,66.1692,66.3523,10656.0
2023-03-29 09:45:00,72.48,72.51,72.27,72.3,18599.0,66.3523,66.3797,66.16,66.1875,18599.0
2023-03-29 09:50:00,72.29,72.41,72.29,72.41,17266.0,66.1783,66.2882,66.1783,66.2882,17266.0
2023-03-29 09:55:00,72.42,72.51,72.32,72.33,24525.0,66.2973,66.3797,66.2058,66.2149,24525.0
2023-03-29 10:00:00,72.33,72.48,72.32,72.43,22195.0,66.2149,66.3523,66.2058,66.3065,22195.0
2023-03-29 10:05:00,72.44,72.49,72.35,72.44,24664.0,66.3156,66.3614,66.2333,66.3156,24664.0
2023-03-29 10:10:00,72.43,72.44,72.35,72.39,12763.0,66.3065,66.3156,66.2333,66.2699,12763.0
2023-03-29 10:15:00,72.38,72.4,72.33,72.36,12728.0,66.2607,66.279,66.2149,66.2424,12728.0
2023-03-29 10:20:00,72.35,72.44,72.3,72.41,8592.0,66.2333,66.3156,66.1875,66.2882,8592.0
2023-03-29 10:25:00,72.4,72.45,72.38,72.45,7311.0,66.279,66.3248,66.2607,66.3248,7311.0
2023-03-29 10:30:00,72.45,72.53,72.43,72.52,16359.0,66.3248,66.398,66.3065,66.3889,16359.0
2023-03-29 10:35:00,72.52,72.52,72.45,72.47,11830.0,66.3889,66.3889,66.3248,66.3431,11830.0
2023-03-29 10:40:00,72.46,72.46,72.27,72.3,87201.0,66.334,66.334,66.16,66.1875,87201.0
2023-03-29 10:45:00,72.28,72.32,72.16,72.21,67216.0,66.1692,66.2058,66.0593,66.1051,67216.0
2023-03-29 10:50:00,72.22,72.24,72.14,72.17,38588.0,66.1142,66.1326,66.041,66.0685,38588.0
2023-03-29 10:55:00,72.18,72.25,72.17,72.19,5677.0,66.0776,66.1417,66.0685,66.0868,5677.0
2023-03-29 11:00:00,72.2,72.31,72.19,72.3,10475.0,66.0959,66.1966,66.0868,66.1875,10475.0
2023-03-29 11:05:00,72.31,72.4,72.3,72.35,40591.0,66.1966,66.279,66.1875,66.2333,40591.0
2023-03-29 11:10:00,72.31,72.32,72.2,72.2,26612.0,66.1966,66.2058,66.0959,66.0959,26612.0
2023-03-29 11:15:00,72.19,72.2,72.06,72.07,9710.0,66.0868,66.0959,65.9678,65.9769,9710.0
2023-03-29 11:20:00,72.07,72.15,72.0,72.03,8590.0,65.9769,66.0502,65.9128,65.9403,8590.0
2023-03-29 11:25:00,72.02,72.03,71.94,71.96,11690.0,65.9311,65.9403,65.8579,65.8762,11690.0
2023-03-29 11:30:00,71.97,72.08,71.96,72.05,8765.0,65.8854,65.9861,65.8762,65.9586,8765.0
2023-03-29 11:35:00,72.05,72.05,72.0,72.04,6509.0,65.9586,65.9586,65.9128,65.9495,6509.0
2023-03-29 11:40:00,72.05,72.09,71.99,71.99,4036.0,65.9586,65.9952,65.9037,65.9037,4036.0
2023-03-29 11:45:00,71.98,72.07,71.97,72.04,55449.0,65.8945,65.9769,65.8854,65.9495,55449.0
2023-03-29 11:50:00,72.03,72.15,72.03,72.14,7435.0,65.9403,66.0502,65.9403,66.041,7435.0
2023-03-29 11:55:00,72.15,72.16,72.12,72.15,5466.0,66.0502,66.0593,66.0227,66.0502,5466.0
2023-03-29 12:00:00,72.14,72.16,72.13,72.16,4651.0,66.041,66.0593,66.0319,66.0593,4651.0
2023-03-29 12:05:00,72.16,72.16,72.1,72.11,8639.0,66.0593,66.0593,66.0044,66.0135,8639.0
2023-03-29 12:10:00,72.11,72.12,72.06,72.12,8569.0,66.0135,66.0227,65.9678,66.0227,8569.0
2023-03-29 12:15:00,72.12,72.12,72.05,72.09,5791.0,66.0227,66.0227,65.9586,65.9952,5791.0
2023-03-29 12:20:00,72.09,72.11,72.08,72.09,5514.0,65.9952,66.0135,65.9861,65.9952,5514.0
2023-03-29 12:25:00,72.09,72.13,72.08,72.12,9781.0,65.9952,66.0319,65.9861,66.0227,9781.0
2023-03-29 12:30:00,72.14,72.23,72.13,72.14,3234.0,66.041,66.1234,66.0319,66.041,3234.0
2023-03-29 12:35:00,72.14,72.24,72.13,72.19,3573.0,66.041,66.1326,66.0319,66.0868,3573.0
2023-03-29 12:40:00,72.2,72.2,72.17,72.18,1728.0,66.0959,66.0959,66.0685,66.0776,1728.0
2023-03-29 12:45:00,72.17,72.18,72.11,72.15,4346.0,66.0685,66.0776,66.0135,66.0502,4346.0
2023-03-29 12:50:00,72.15,72.19,72.15,72.19,4626.0,66.0502,66.0868,66.0502,66.0868,4626.0
2023-03-29 12:55:00,72.2,72.23,72.17,72.19,4253.0,66.0959,66.1234,66.0685,66.0868,4253.0
2023-03-29 13:00:00,72.19,72.24,72.15,72.23,6566.0,66.0868,66.1326,66.0502,66.1234,6566.0
2023-03-29 13:05:00,72.26,72.29,72.25,72.28,3543.0,66.1509,66.1783,66.1417,66.1692,3543.0
2023-03-29 13:10:00,72.28,72.33,72.28,72.28,4205.0,66.1692,66.2149,66.1692,66.1692,4205.0
2023-03-29 13:15:00,72.29,72.31,72.27,72.29,3732.0,66.1783,66.1966,66.16,66.1783,3732.0
2023-03-29 13:20:00,72.28,72.3,72.28,72.29,2206.0,66.1692,66.1875,66.1692,66.1783,2206.0
2023-03-29 13:25:00,72.29,72.35,72.28,72.34,5077.0,66.1783,66.2333,66.1692,66.2241,5077.0
2023-03-29 13:30:00,72.33,72.34,72.29,72.3,2254.0,66.2149,66.2241,66.1783,66.1875,2254.0
2023-03-29 13:35:00,72.3,72.31,72.18,72.19,8109.0,66.1875,66.1966,66.0776,66.0868,8109.0
2023-03-29 13:40:00,72.2,72.23,72.17,72.23,3569.0,66.0959,66.1234,66.0685,66.1234,3569.0
2023-03-29 13:45:00,72.22,72.23,72.19,72.2,3864.0,66.1142,66.1234,66.0868,66.0959,3864.0
2023-03-29 13:50:00,72.21,72.22,72.17,72.17,3944.0,66.1051,66.1142,66.0685,66.0685,3944.0
2023-03-29 13:55:00,72.18,72.2,72.16,72.17,7836.0,66.0776,66.0959,66.0593,66.0685,7836.0
2023-03-29 14:00:00,72.17,72.18,72.08,72.09,4316.0,66.0685,66.0776,65.9861,65.9952,4316.0
2023-03-29 14:05:00,72.09,72.16,72.07,72.16,6990.0,65.9952,66.0593,65.9769,66.0593,6990.0
2023-03-29 14:10:00,72.17,72.19,72.14,72.15,7748.0,66.0685,66.0868,66.041,66.0502,7748.0
2023-03-29 14:15:00,72.13,72.16,72.09,72.09,6183.0,66.0319,66.0593,65.9952,65.9952,6183.0
2023-03-29 14:20:00,72.08,72.14,72.06,72.13,6383.0,65.9861,66.041,65.9678,66.0319,6383.0
2023-03-29 14:25:00,72.13,72.19,72.12,72.16,10811.0,66.0319,66.0868,66.0227,66.0593,10811.0
2023-03-29 14:30:00,72.15,72.18,72.12,72.13,7641.0,66.0502,66.0776,66.0227,66.0319,7641.0
2023-03-29 14:35:00,72.13,72.19,72.13,72.17,4441.0,66.0319,66.0868,66.0319,66.0685,4441.0
2023-03-29 14:40:00,72.17,72.19,72.14,72.16,5668.0,66.0685,66.0868,66.041,66.0593,5668.0
2023-03-29 14:45:00,72.16,72.25,72.15,72.21,6962.0,66.0593,66.1417,66.0502,66.1051,6962.0
2023-03-29 14:50:00,72.21,72.25,72.12,72.25,13076.0,66.1051,66.1417,66.0227,66.1417,13076.0
2023-03-29 14:55:00,72.24,72.29,72.24,72.28,8448.0,66.1326,66.1783,66.1326,66.1692,8448.0
2023-03-29 15:00:00,72.29,72.33,72.19,72.26,34302.0,66.1783,66.2149,66.0868,66.1509,34302.0
2023-03-29 15:05:00,72.25,72.28,72.22,72.24,5414.0,66.1417,66.1692,66.1142,66.1326,5414.0
2023-03-29 15:10:00,72.26,72.31,72.24,72.31,4756.0,66.1509,66.1966,66.1326,66.1966,4756.0
2023-03-29 15:15:00,72.31,72.44,72.31,72.42,8875.0,66.1966,66.3156,66.1966,66.2973,8875.0
2023-03-29 15:20:00,72.42,72.48,72.42,72.43,13344.0,66.2973,66.3523,66.2973,66.3065,13344.0
2023-03-29 15:25:00,72.44,72.48,72.43,72.44,17019.0,66.3156,66.3523,66.3065,66.3156,17019.0
2023-03-29 15:30:00,72.43,72.44,72.36,72.37,37073.0,66.3065,66.3156,66.2424,66.2516,37073.0
2023-03-29 15:35:00,72.36,72.36,72.28,72.32,12139.0,66.2424,66.2424,66.1692,66.2058,12139.0
2023-03-29 15:40:00,72.3,72.42,72.3,72.42,15010.0,66.1875,66.2973,66.1875,66.2973,15010.0
2023-03-29 15:45:00,72.42,72.5,72.41,72.5,26976.0,66.2973,66.3706,66.2882,66.3706,26976.0
2023-03-29 15:50:00,72.51,72.52,72.42,72.45,43498.0,66.3797,66.3889,66.2973,66.3248,43498.0
2023-03-29 15:55:00,72.45,72.45,72.28,72.36,172014.0,66.3248,66.3248,66.1692,66.2424,172014.0
2023-03-30 09:30:00,72.82,73.04,72.62,72.7,51632.0,66.6635,66.8649,66.4804,66.5537,51632.0
2023-03-30 09:35:00,72.7,72.91,72.69,72.8,8303.0,66.5537,66.7459,66.5445,66.6452,8303.0
2023-03-30 09:40:00,72.78,72.8,72.56,72.64,19650.0,66.6269,66.6452,66.4255,66.4987,19650.0
2023-03-30 09:45:00,72.59,72.61,72.43,72.56,21558.0,66.453,66.4713,66.3065,66.4255,21558.0
2023-03-30 09:50:00,72.56,72.62,72.42,72.47,19890.0,66.4255,66.4804,66.2973,66.3431,19890.0
2023-03-30 09:55:00,72.48,72.49,72.33,72.33,14648.0,66.3523,66.3614,66.2149,66.2149,14648.0
2023-03-30 10:00:00,72.34,72.39,72.17,72.21,23999.0,66.2241,66.2699,66.0685,66.1051,23999.0
2023-03-30 10:05:00,72.18,72.23,72.1,72.13,11705.0,66.0776,66.1234,66.0044,66.0319,11705.0
2023-03-30 10:10:00,72.12,72.13,72.02,72.03,15142.0,66.0227,66.0319,65.9311,65.9403,15142.0
2023-03-30 10:15:00,72.05,72.11,72.0,72.09,11049.0,65.9586,66.0135,65.9128,65.9952,11049.0
2023-03-30 10:20:00,72.09,72.14,72.04,72.14,7932.0,65.9952,66.041,65.9495,66.041,7932.0
2023-03-30 10:25:00,72.13,72.26,72.12,72.18,7294.0,66.0319,66.1509,66.0227,66.0776,7294.0
2023-03-30 10:30:00,72.19,72.24,72.11,72.14,14802.0,66.0868,66.1326,66.0135,66.041,14802.0
2023-03-30 10:35:00,72.14,72.21,72.07,72.21,10746.0,66.041,66.1051,65.9769,66.1051,10746.0
2023-03-30 10:40:00,72.22,72.31,72.21,72.27,10759.0,66.1142,66.1966,66.1051,66.16,10759.0
2023-03-30 10:45:00,72.26,72.32,72.19,72.32,11037.0,66.1509,66.2058,66.0868,66.2058,11037.0
2023-03-30 10:50:00,72.33,72.38,72.28,72.31,7399.0,66.2149,66.2607,66.1692,66.1966,7399.0
2023-03-30 10:55:00,72.32,72.33,72.23,72.24,8748.0,66.2058,66.2149,66.1234,66.1326,8748.0
2023-03-30 11:00:00,72.22,72.24,72.19,72.22,7324.0,66.1142,66.1326,66.0868,66.1142,7324.0
2023-03-30 11:05:00,72.21,72.27,72.2,72.27,22742.0,66.1051,66.16,66.0959,66.16,22742.0
2023-03-30 11:10:00,72.27,72.36,72.16,72.17,10677.0,66.16,66.2424,66.0593,66.0685,10677.0
2023-03-30 11:15:00,72.17,72.18,72.1,72.18,5228.0,66.0685,66.0776,66.0044,66.0776,5228.0
2023-03-30 11:20:00,72.18,72.26,72.18,72.26,3650.0,66.0776,66.1509,66.0776,66.1509,3650.0
2023-03-30 11:25:00,72.25,72.25,72.19,72.2,4696.0,66.1417,66.1417,66.0868,66.0959,4696.0
2023-03-30 11:30:00,72.2,72.2,72.12,72.14,6176.0,66.0959,66.0959,66.0227,66.041,6176.0
2023-03-30 11:35:00,72.15,72.19,72.07,72.1,30456.0,66.0502,66.0868,65.9769,66.0044,30456.0
2023-03-30 11:40:00,72.11,72.19,72.1,72.19,4010.0,66.0135,66.0868,66.0044,66.0868,4010.0
2023-03-30 11:45:00,72.18,72.18,72.07,72.08,7708.0,66.0776,66.0776,65.9769,65.9861,7708.0
2023-03-30 11:50:00,72.1,72.12,72.07,72.09,4128.0,66.0044,66.0227,65.9769,65.9952,4128.0
2023-03-30 11:55:00,72.09,72.13,72.08,72.08,5210.0,65.9952,66.0319,65.9861,65.9861,5210.0
2023-03-30 12:00:00,72.09,72.16,72.03,72.03,3700.0,65.9952,66.0593,65.9403,65.9403,3700.0
2023-03-30 12:05:00,72.05,72.11,72.04,72.09,4822.0,65.9586,66.0135,65.9495,65.9952,4822.0
2023-03-30 12:10:00,72.09,72.1,72.03,72.05,3773.0,65.9952,66.0044,65.9403,65.9586,3773.0
2023-03-30 12:15:00,72.04,72.07,71.99,72.06,5727.0,65.9495,65.9769,65.9037,65.9678,5727.0
2023-03-30 12:20:00,72.07,72.11,72.06,72.08,6026.0,65.9769,66.0135,65.9678,65.9861,6026.0
2023-03-30 12:25:00,72.09,72.14,72.09,72.12,14376.0,65.9952,66.041,65.9952,66.0227,14376.0
2023-03-30 12:30:00,72.13,72.14,72.09,72.11,4233.0,66.0319,66.041,65.9952,66.0135,4233.0
2023-03-30 12:35:00,72.1,72.11,72.05,72.05,13220.0,66.0044,66.0135,65.9586,65.9586,13220.0
2023-03-30 12:40:00,72.05,72.18,72.03,72.13,6464.0,65.9586,66.0776,65.9403,66.0319,6464.0
2023-03-30 12:45:00,72.13,72.19,72.13,72.18,6284.0,66.0319,66.0868,66.0319,66.0776,6284.0
2023-03-30 12:50:00,72.17,72.23,72.17,72.23,5903.0,66.0685,66.1234,66.0685,66.1234,5903.0
2023-03-30 12:55:00,72.23,72.27,72.16,72.17,6930.0,66.1234,66.16,66.0593,66.0685,6930.0
2023-03-30 13:00:00,72.18,72.26,72.17,72.23,5084.0,66.0776,66.1509,66.0685,66.1234,5084.0
2023-03-30 13:05:00,72.22,72.24,72.18,72.18,5017.0,66.1142,66.1326,66.0776,66.0776,5017.0
2023-03-30 13:10:00,72.19,72.22,72.17,72.2,4530.0,66.0868,66.1142,66.0685,66.0959,4530.0
2023-03-30 13:15:00,72.2,72.22,72.17,72.18,4358.0,66.0959,66.1142,66.0685,66.0776,4358.0
2023-03-30 13:20:00,72.19,72.23,72.13,72.13,6000.0,66.0868,66.1234,66.0319,66.0319,6000.0
2023-03-30 13:25:00,72.14,72.19,72.14,72.17,3100.0,66.041,66.0868,66.041,66.0685,3100.0
2023-03-30 13:30:00,72.17,72.18,72.09,72.09,6231.0,66.0685,66.0776,65.9952,65.9952,6231.0
2023-03-30 13:35:00,72.08,72.08,72.01,72.06,7178.0,65.9861,65.9861,65.922,65.9678,7178.0
2023-03-30 13:40:00,72.07,72.14,72.07,72.14,7384.0,65.9769,66.041,65.9769,66.041,7384.0
2023-03-30 13:45:00,72.12,72.13,72.06,72.13,7751.0,66.0227,66.0319,65.9678,66.0319,7751.0
2023-03-30 13:50:00,72.15,72.21,72.14,72.2,10792.0,66.0502,66.1051,66.041,66.0959,10792.0
2023-03-30 13:55:00,72.2,72.21,72.12,72.18,12837.0,66.0959,66.1051,66.0227,66.0776,12837.0
2023-03-30 14:00:00,72.18,72.25,72.18,72.22,4800.0,66.0776,66.1417,66.0776,66.1142,4800.0
2023-03-30 14:05:00,72.22,72.28,72.22,72.24,10094.0,66.1142,66.1692,66.1142,66.1326,10094.0
2023-03-30 14:10:00,72.24,72.27,72.2,72.26,6047.0,66.1326,66.16,66.0959,66.1509,6047.0
2023-03-30 14:15:00,72.26,72.28,72.24,72.27,8239.0,66.1509,66.1692,66.1326,66.16,8239.0
2023-03-30 14:20:00,72.26,72.39,72.26,72.38,8210.0,66.1509,66.2699,66.1509,66.2607,8210.0
2023-03-30 14:25:00,72.37,72.39,72.34,72.36,7513.0,66.2516,66.2699,66.2241,66.2424,7513.0
2023-03-30 14:30:00,72.36,72.39,72.33,72.38,12300.0,66.2424,66.2699,66.2149,66.2607,12300.0
2023-03-30 14:35:00,72.39,72.4,72.29,72.35,21545.0,66.2699,66.279,66.1783,66.2333,21545.0
2023-03-30 14:40:00,72.36,72.37,72.3,72.3,9507.0,66.2424,66.2516,66.1875,66.1875,9507.0
2023-03-30 14:45:00,72.3,72.3,72.23,72.3,11314.0,66.1875,66.1875,66.1234,66.1875,11314.0
2023-03-30 14:50:00,72.28,72.29,72.24,72.28,8452.0,66.1692,66.1783,66.1326,66.1692,8452.0
2023-03-30 14:55:00,72.29,72.35,72.29,72.34,9133.0,66.1783,66.2333,66.1783,66.2241,9133.0
2023-03-30 15:00:00,72.34,72.38,72.33,72.36,11296.0,66.2241,66.2607,66.2149,66.2424,11296.0
2023-03-30 15:05:00,72.36,72.39,72.31,72.33,34254.0,66.2424,66.2699,66.1966,66.2149,34254.0
2023-03-30 15:10:00,72.33,72.35,72.29,72.3,24099.0,66.2149,66.2333,66.1783,66.1875,24099.0
2023-03-30 15:15:00,72.28,72.28,72.2,72.28,9998.0,66.1692,66.1692,66.0959,66.1692,9998.0
2023-03-30 15:20:00,72.28,72.3,72.27,72.29,12595.0,66.1692,66.1875,66.16,66.1783,12595.0
2023-03-30 15:25:00,72.28,72.36,72.28,72.31,15499.0,66.1692,66.2424,66.1692,66.1966,15499.0
2023-03-30 15:30:00,72.31,72.36,72.28,72.34,17114.0,66.1966,66.2424,66.1692,66.2241,17114.0
2023-03-30 15:35:00,72.33,72.45,72.32,72.41,18151.0,66.2149,66.3248,66.2058,66.2882,18151.0
2023-03-30 15:40:00,72.42,72.44,72.38,72.4,34535.0,66.2973,66.3156,66.2607,66.279,34535.0
2023-03-30 15:45:00,72.4,72.41,72.28,72.31,27944.0,66.279,66.2882,66.1692,66.1966,27944.0
2023-03-30 15:50:00,72.3,72.37,72.22,72.23,48875.0,66.1875,66.2516,66.1142,66.1234,48875.0
2023-03-30 15:55:00,72.22,72.25,72.17,72.21,102622.0,66.1142,66.1417,66.0685,66.1051,102622.0
2023-03-31 09:30:00,72.16,72.54,72.16,72.27,77518.0,66.0593,66.4072,66.0593,66.16,77518.0
2023-03-31 09:35:00,72.3,72.31,72.14,72.16,9236.0,66.1875,66.1966,66.041,66.0593,9236.0
2023-03-31 09:40:00,72.14,72.16,72.02,72.03,11587.0,66.041,66.0593,65.9311,65.9403,11587.0
2023-03-31 09:45:00,72.07,72.28,72.04,72.15,14814.0,65.9769,66.1692,65.9495,66.0502,14814.0
2023-03-31 09:50:00,72.17,72.26,72.16,72.19,8367.0,66.0685,66.1509,66.0593,66.0868,8367.0
2023-03-31 09:55:00,72.19,72.25,72.12,72.16,9334.0,66.0868,66.1417,66.0227,66.0593,9334.0
2023-03-31 10:00:00,72.17,72.3,72.17,72.25,17592.0,66.0685,66.1875,66.0685,66.1417,17592.0
2023-03-31 10:05:00,72.26,72.26,72.12,72.14,10968.0,66.1509,66.1509,66.0227,66.041,10968.0
2023-03-31 10:10:00,72.14,72.14,72.05,72.06,12602.0,66.041,66.041,65.9586,65.9678,12602.0
2023-03-31 10:15:00,72.08,72.22,72.05,72.18,12721.0,65.9861,66.1142,65.9586,66.0776,12721.0
2023-03-31 10:20:00,72.17,72.17,72.07,72.07,8987.0,66.0685,66.0685,65.9769,65.9769,8987.0
2023-03-31 10:25:00,72.05,72.18,72.03,72.12,10281.0,65.9586,66.0776,65.9403,66.0227,10281.0
2023-03-31 10:30:00,72.09,72.2,72.09,72.13,11493.0,65.9952,66.0959,65.9952,66.0319,11493.0
2023-03-31 10:35:00,72.14,72.17,72.08,72.11,8597.0,66.041,66.0685,65.9861,66.0135,8597.0
2023-03-31 10:40:00,72.13,72.22,72.12,72.22,11055.0,66.0319,66.1142,66.0227,66.1142,11055.0
2023-03-31 10:45:00,72.22,72.32,72.21,72.3,13661.0,66.1142,66.2058,66.1051,66.1875,13661.0
2023-03-31 10:50:00,72.3,72.38,72.27,72.34,9655.0,66.1875,66.2607,66.16,66.2241,9655.0
2023-03-31 10:55:00,72.33,72.44,72.3,72.42,7431.0,66.2149,66.3156,66.1875,66.2973,7431.0
2023-03-31 11:00:00,72.42,72.49,72.4,72.46,19908.0,66.2973,66.3614,66.279,66.334,19908.0
2023-03-31 11:05:00,72.46,72.52,72.45,72.5,21470.0,66.334,66.3889,66.3248,66.3706,21470.0
2023-03-31 11:10:00,72.51,72.63,72.51,72.63,11236.0,66.3797,66.4896,66.3797,66.4896,11236.0
2023-03-31 11:15:00,72.63,72.75,72.61,72.72,15904.0,66.4896,66.5994,66.4713,66.572,15904.0
2023-03-31 11:20:00,72.71,72.89,72.71,72.88,19792.0,66.5628,66.7276,66.5628,66.7184,19792.0
2023-03-31 11:25:00,72.88,72.9,72.86,72.89,13771.0,66.7184,66.7368,66.7001,66.7276,13771.0
2023-03-31 11:30:00,72.89,72.9,72.81,72.84,20106.0,66.7276,66.7368,66.6544,66.6818,20106.0
2023-03-31 11:35:00,72.84,72.84,72.77,72.81,8991.0,66.6818,66.6818,66.6177,66.6544,8991.0
2023-03-31 11:40:00,72.81,72.9,72.79,72.9,18616.0,66.6544,66.7368,66.6361,66.7368,18616.0
2023-03-31 11:45:00,72.9,72.91,72.83,72.86,10945.0,66.7368,66.7459,66.6727,66.7001,10945.0
2023-03-31 11:50:00,72.85,72.86,72.79,72.79,7595.0,66.691,66.7001,66.6361,66.6361,7595.0
2023-03-31 11:55:00,72.8,72.85,72.79,72.83,6227.0,66.6452,66.691,66.6361,66.6727,6227.0
2023-03-31 12:00:00,72.83,72.9,72.83,72.87,8458.0,66.6727,66.7368,66.6727,66.7093,8458.0
2023-03-31 12:05:00,72.88,72.96,72.82,72.96,10210.0,66.7184,66.7917,66.6635,66.7917,10210.0
2023-03-31 12:10:00,72.97,73.01,72.92,73.0,27885.0,66.8008,66.8375,66.7551,66.8283,27885.0
2023-03-31 12:15:00,73.0,73.0,72.93,72.98,11366.0,66.8283,66.8283,66.7642,66.81,11366.0
2023-03-31 12:20:00,72.98,73.02,72.94,73.01,11712.0,66.81,66.8466,66.7734,66.8375,11712.0
2023-03-31 12:25:00,73.0,73.05,72.91,72.94,30402.0,66.8283,66.8741,66.7459,66.7734,30402.0
2023-03-31 12:30:00,72.92,72.93,72.85,72.9,16962.0,66.7551,66.7642,66.691,66.7368,16962.0
2023-03-31 12:35:00,72.9,72.93,72.88,72.91,9267.0,66.7368,66.7642,66.7184,66.7459,9267.0
2023-03-31 12:40:00,72.92,72.95,72.85,72.87,11222.0,66.7551,66.7825,66.691,66.7093,11222.0
2023-03-31 12:45:00,72.86,72.86,72.78,72.78,7022.0,66.7001,66.7001,66.6269,66.6269,7022.0
2023-03-31 12:50:00,72.78,72.78,72.73,72.73,4835.0,66.6269,66.6269,66.5811,66.5811,4835.0
2023-03-31 12:55:00,72.73,72.77,72.67,72.69,9721.0,66.5811,66.6177,66.5262,66.5445,9721.0
2023-03-31 13:00:00,72.69,72.7,72.66,72.68,6423.0,66.5445,66.5537,66.517,66.5354,6423.0
2023-03-31 13:05:00,72.67,72.77,72.58,72.75,11969.0,66.5262,66.6177,66.4438,66.5994,11969.0
2023-03-31 13:10:00,72.74,72.75,72.67,72.69,4376.0,66.5903,66.5994,66.5262,66.5445,4376.0
2023-03-31 13:15:00,72.71,72.73,72.68,72.71,4727.0,66.5628,66.5811,66.5354,66.5628,4727.0
2023-03-31 13:20:00,72.7,72.73,72.65,72.66,5344.0,66.5537,66.5811,66.5079,66.517,5344.0
2023-03-31 13:25:00,72.66,72.67,72.59,72.6,31178.0,66.517,66.5262,66.453,66.4621,31178.0
2023-03-31 13:30:00,72.59,72.6,72.54,72.55,8740.0,66.453,66.4621,66.4072,66.4163,8740.0
2023-03-31 13:35:00,72.55,72.68,72.54,72.68,6704.0,66.4163,66.5354,66.4072,66.5354,6704.0
2023-03-31 13:40:00,72.69,72.85,72.68,72.72,49332.0,66.5445,66.691,66.5354,66.572,49332.0
2023-03-31 13:45:00,72.73,72.75,72.67,72.74,10331.0,66.5811,66.5994,66.5262,66.5903,10331.0
2023-03-31 13:50:00,72.73,72.74,72.58,72.62,31916.0,66.5811,66.5903,66.4438,66.4804,31916.0
2023-03-31 13:55:00,72.63,72.67,72.61,72.67,12236.0,66.4896,66.5262,66.4713,66.5262,12236.0
2023-03-31 14:00:00,72.67,72.73,72.67,72.69,5341.0,66.5262,66.5811,66.5262,66.5445,5341.0
2023-03-31 14:05:00,72.7,72.76,72.69,72.72,6040.0,66.5537,66.6086,66.5445,66.572,6040.0
2023-03-31 14:10:00,72.72,72.81,72.72,72.8,9509.0,66.572,66.6544,66.572,66.6452,9509.0
2023-03-31 14:15:00,72.8,72.8,72.69,72.72,11218.0,66.6452,66.6452,66.5445,66.572,11218.0
2023-03-31 14:20:00,72.72,72.74,72.62,72.63,7051.0,66.572,66.5903,66.4804,66.4896,7051.0
2023-03-31 14:25:00,72.62,72.62,72.54,72.58,17140.0,66.4804,66.4804,66.4072,66.4438,17140.0
2023-03-31 14:30:00,72.57,72.6,72.55,72.59,5623.0,66.4347,66.4621,66.4163,66.453,5623.0
2023-03-31 14:35:00,72.59,72.59,72.54,72.56,5582.0,66.453,66.453,66.4072,66.4255,5582.0
2023-03-31 14:40:00,72.56,72.66,72.55,72.66,6687.0,66.4255,66.517,66.4163,66.517,6687.0
2023-03-31 14:45:00,72.65,72.66,72.62,72.66,10041.0,66.5079,66.517,66.4804,66.517,10041.0
2023-03-31 14:50:00,72.66,72.74,72.66,72.73,7275.0,66.517,66.5903,66.517,66.5811,7275.0
2023-03-31 14:55:00,72.73,72.82,72.73,72.8,13974.0,66.5811,66.6635,66.5811,66.6452,13974.0
2023-03-31 15:00:00,72.81,72.99,72.8,72.93,18540.0,66.6544,66.8191,66.6452,66.7642,18540.0
2023-03-31 15:05:00,72.93,72.94,72.88,72.91,17397.0,66.7642,66.7734,66.7184,66.7459,17397.0
2023-03-31 15:10:00,72.91,72.94,72.87,72.92,18051.0,66.7459,66.7734,66.7093,66.7551,18051.0
2023-03-31 15:15:00,72.92,73.0,72.91,72.99,20182.0,66.7551,66.8283,66.7459,66.8191,20182.0
2023-03-31 15:20:00,73.0,73.08,72.99,73.07,22857.0,66.8283,66.9015,66.8191,66.8924,22857.0
2023-03-31 15:25:00,73.08,73.19,73.08,73.18,31144.0,66.9015,67.0022,66.9015,66.9931,31144.0
2023-03-31 15:30:00,73.18,73.22,73.09,73.1,42493.0,66.9931,67.0297,66.9107,66.9198,42493.0
2023-03-31 15:35:00,73.09,73.11,73.01,73.07,46466.0,66.9107,66.929,66.8375,66.8924,46466.0
2023-03-31 15:40:00,73.06,73.1,73.0,73.03,41632.0,66.8832,66.9198,66.8283,66.8558,41632.0
2023-03-31 15:45:00,73.03,73.13,72.94,73.01,39024.0,66.8558,66.9473,66.7734,66.8375,39024.0
2023-03-31 15:50:00,73.01,73.12,72.89,73.08,96111.0,66.8375,66.9382,66.7276,66.9015,96111.0
2023-03-31 15:55:00,73.1,73.32,73.08,73.19,252717.0,66.9198,67.1212,66.9015,67.0022,252717.0
2023-04-03 09:30:00,73.27,73.72,73.1,73.65,37076.0,67.0755,67.4874,66.9198,67.4233,37076.0
2023-04-03 09:35:00,73.72,73.8,73.5,73.58,14192.0,67.4874,67.5607,67.286,67.3593,14192.0
2023-04-03 09:40:00,73.58,73.89,73.5,73.85,15250.0,67.3593,67.6431,67.286,67.6064,15250.0
2023-04-03 09:45:00,73.82,73.97,73.81,73.89,25508.0,67.579,67.7163,67.5698,67.6431,25508.0
2023-04-03 09:50:00,73.85,73.91,73.77,73.81,11376.0,67.6064,67.6614,67.5332,67.5698,11376.0
2023-04-03 09:55:00,73.78,73.86,73.69,73.7,7907.0,67.5424,67.6156,67.46,67.4691,7907.0
2023-04-03 10:00:00,73.69,73.77,73.54,73.54,10398.0,67.46,67.5332,67.3226,67.3226,10398.0
2023-04-03 10:05:00,73.56,73.57,73.45,73.47,12493.0,67.341,67.3501,67.2403,67.2586,12493.0
2023-04-03 10:10:00,73.45,73.45,73.33,73.37,19848.0,67.2403,67.2403,67.1304,67.167,19848.0
2023-04-03 10:15:00,73.37,73.4,73.28,73.28,11640.0,67.167,67.1945,67.0846,67.0846,11640.0
2023-04-03 10:20:00,73.3,73.36,73.25,73.28,24328.0,67.1029,67.1579,67.0572,67.0846,24328.0
2023-04-03 10:25:00,73.29,73.34,73.2,73.33,14585.0,67.0938,67.1396,67.0114,67.1304,14585.0
2023-04-03 10:30:00,73.34,73.36,73.21,73.22,15937.0,67.1396,67.1579,67.0205,67.0297,15937.0
2023-04-03 10:35:00,73.22,73.22,72.95,73.03,18955.0,67.0297,67.0297,66.7825,66.8558,18955.0
2023-04-03 10:40:00,73.04,73.1,72.99,72.99,17225.0,66.8649,66.9198,66.8191,66.8191,17225.0
2023-04-03 10:45:00,72.99,73.03,72.9,72.93,23929.0,66.8191,66.8558,66.7368,66.7642,23929.0
2023-04-03 10:50:00,72.93,72.93,72.68,72.7,20138.0,66.7642,66.7642,66.5354,66.5537,20138.0
2023-04-03 10:55:00,72.7,72.87,72.64,72.83,13921.0,66.5537,66.7093,66.4987,66.6727,13921.0
2023-04-03 11:00:00,72.82,72.83,72.65,72.68,13080.0,66.6635,66.6727,66.5079,66.5354,13080.0
2023-04-03 11:05:00,72.69,72.71,72.55,72.62,9167.0,66.5445,66.5628,66.4163,66.4804,9167.0
2023-04-03 11:10:00,72.61,72.62,72.43,72.48,10680.0,66.4713,66.4804,66.3065,66.3523,10680.0
2023-04-03 11:15:00,72.49,72.6,72.47,72.54,11506.0,66.3614,66.4621,66.3431,66.4072,11506.0
2023-04-03 11:20:00,72.53,72.53,72.41,72.47,24279.0,66.398,66.398,66.2882,66.3431,24279.0
2023-04-03 11:25:00,72.46,72.5,72.44,72.45,20177.0,66.334,66.3706,66.3156,66.3248,20177.0
2023-04-03 11:30:00,72.45,72.71,72.44,72.69,11813.0,66.3248,66.5628,66.3156,66.5445,11813.0
2023-04-03 11:35:00,72.72,72.8,72.69,72.8,5681.0,66.572,66.6452,66.5445,66.6452,5681.0
2023-04-03 11:40:00,72.81,72.83,72.65,72.66,8671.0,66.6544,66.6727,66.5079,66.517,8671.0
2023-04-03 11:45:00,72.65,72.67,72.57,72.63,9302.0,66.5079,66.5262,66.4347,66.4896,9302.0
2023-04-03 11:50:00,72.6,72.67,72.6,72.62,5204.0,66.4621,66.5262,66.4621,66.4804,5204.0
2023-04-03 11:55:00,72.63,72.64,72.55,72.61,7718.0,66.4896,66.4987,66.4163,66.4713,7718.0
2023-04-03 12:00:00,72.61,72.64,72.59,72.62,7147.0,66.4713,66.4987,66.453,66.4804,7147.0
2023-04-03 12:05:00,72.62,72.63,72.57,72.58,9017.0,66.4804,66.4896,66.4347,66.4438,9017.0
2023-04-03 12:10:00,72.58,72.71,72.57,72.71,27889.0,66.4438,66.5628,66.4347,66.5628,27889.0
2023-04-03 12:15:00,72.7,72.81,72.65,72.65,12557.0,66.5537,66.6544,66.5079,66.5079,12557.0
2023-04-03 12:20:00,72.65,72.65,72.55,72.64,15042.0,66.5079,66.5079,66.4163,66.4987,15042.0
2023-04-03 12:25:00,72.64,72.67,72.6,72.65,10218.0,66.4987,66.5262,66.4621,66.5079,10218.0
2023-04-03 12:30:00,72.65,72.72,72.61,72.72,17971.0,66.5079,66.572,66.4713,66.572,17971.0
2023-04-03 12:35:00,72.73,72.73,72.65,72.69,5120.0,66.5811,66.5811,66.5079,66.5445,5120.0
2023-04-03 12:40:00,72.68,72.7,72.65,72.67,12381.0,66.5354,66.5537,66.5079,66.5262,12381.0
2023-04-03 12:45:00,72.66,72.72,72.66,72.69,7479.0,66.517,66.572,66.517,66.5445,7479.0
2023-04-03 12:50:00,72.7,72.78,72.65,72.66,9263.0,66.5537,66.6269,66.5079,66.517,9263.0
2023-04-03 12:55:00,72.64,72.65,72.62,72.63,4972.0,66.4987,66.5079,66.4804,66.4896,4972.0
2023-04-03 13:00:00,72.62,72.69,72.58,72.69,7526.0,66.4804,66.5445,66.4438,66.5445,7526.0
2023-04-03 13:05:00,72.68,72.73,72.67,72.73,8700.0,66.5354,66.5811,66.5262,66.5811,8700.0
2023-04-03 13:10:00,72.74,72.81,72.74,72.76,5515.0,66.5903,66.6544,66.5903,66.6086,5515.0
2023-04-03 13:15:00,72.76,72.82,72.75,72.82,6373.0,66.6086,66.6635,66.5994,66.6635,6373.0
2023-04-03 13:20:00,72.81,72.82,72.74,72.75,10210.0,66.6544,66.6635,66.5903,66.5994,10210.0
2023-04-03 13:25:00,72.74,72.74,72.61,72.63,5075.0,66.5903,66.5903,66.4713,66.4896,5075.0
2023-04-03 13:30:00,72.61,72.69,72.61,72.67,5527.0,66.4713,66.5445,66.4713,66.5262,5527.0
2023-04-03 13:35:00,72.65,72.71,72.64,72.69,11195.0,66.5079,66.5628,66.4987,66.5445,11195.0
2023-04-03 13:40:00,72.7,72.75,72.67,72.7,8438.0,66.5537,66.5994,66.5262,66.5537,8438.0
2023-04-03 13:45:00,72.69,72.78,72.66,72.77,4700.0,66.5445,66.6269,66.517,66.6177,4700.0
2023-04-03 13:50:00,72.77,72.77,72.69,72.73,7817.0,66.6177,66.6177,66.5445,66.5811,7817.0
2023-04-03 13:55:00,72.73,72.78,72.72,72.75,4000.0,66.5811,66.6269,66.572,66.5994,4000.0
2023-04-03 14:00:00,72.76,72.8,72.75,72.8,5162.0,66.6086,66.6452,66.5994,66.6452,5162.0
2023-04-03 14:05:00,72.8,72.87,72.79,72.86,10069.0,66.6452,66.7093,66.6361,66.7001,10069.0
2023-04-03 14:10:00,72.85,72.88,72.85,72.86,11398.0,66.691,66.7184,66.691,66.7001,11398.0
2023-04-03 14:15:00,72.86,72.89,72.83,72.87,31556.0,66.7001,66.7276,66.6727,66.7093,31556.0
2023-04-03 14:20:00,72.86,72.86,72.76,72.79,5313.0,66.7001,66.7001,66.6086,66.6361,5313.0
2023-04-03 14:25:00,72.79,72.81,72.75,72.75,6384.0,66.6361,66.6544,66.5994,66.5994,6384.0
2023-04-03 14:30:00,72.74,72.84,72.74,72.8,10101.0,66.5903,66.6818,66.5903,66.6452,10101.0
2023-04-03 14:35:00,72.8,72.8,72.72,72.72,7414.0,66.6452,66.6452,66.572,66.572,7414.0
2023-04-03 14:40:00,72.73,72.73,72.66,72.69,12130.0,66.5811,66.5811,66.517,66.5445,12130.0
2023-04-03 14:45:00,72.69,72.72,72.67,72.69,12001.0,66.5445,66.572,66.5262,66.5445,12001.0
2023-04-03 14:50:00,72.7,72.77,72.69,72.77,26779.0,66.5537,66.6177,66.5445,66.6177,26779.0
2023-04-03 14:55:00,72.76,72.79,72.76,72.79,22414.0,66.6086,66.6361,66.6086,66.6361,22414.0
2023-04-03 15:00:00,72.78,72.92,72.78,72.92,30843.0,66.6269,66.7551,66.6269,66.7551,30843.0
2023-04-03 15:05:00,72.92,72.97,72.9,72.9,27205.0,66.7551,66.8008,66.7368,66.7368,27205.0
2023-04-03 15:10:00,72.91,73.03,72.91,73.02,24635.0,66.7459,66.8558,66.7459,66.8466,24635.0
2023-04-03 15:15:00,73.02,73.02,72.94,72.95,30945.0,66.8466,66.8466,66.7734,66.7825,30945.0
2023-04-03 15:20:00,72.95,73.01,72.89,73.01,25428.0,66.7825,66.8375,66.7276,66.8375,25428.0
2023-04-03 15:25:00,73.01,73.04,72.93,73.02,28895.0,66.8375,66.8649,66.7642,66.8466,28895.0
2023-04-03 15:30:00,73.02,73.12,72.99,73.04,23925.0,66.8466,66.9382,66.8191,66.8649,23925.0
2023-04-03 15:35:00,73.04,73.09,73.02,73.06,12919.0,66.8649,66.9107,66.8466,66.8832,12919.0
2023-04-03 15:40:00,73.06,73.1,73.01,73.07,44332.0,66.8832,66.9198,66.8375,66.8924,44332.0
2023-04-03 15:45:00,73.07,73.11,73.02,73.08,28369.0,66.8924,66.929,66.8466,66.9015,28369.0
2023-04-03 15:50:00,73.08,73.09,72.94,72.98,46831.0,66.9015,66.9107,66.7734,66.81,46831.0
2023-04-03 15:55:00,72.99,73.11,72.97,73.02,144621.0,66.8191,66.929,66.8008,66.8466,144621.0
2023-04-04 09:30:00,73.02,73.16,72.58,72.58,18356.0,66.8466,66.9748,66.4438,66.4438,18356.0
2023-04-04 09:35:00,72.62,72.94,72.62,72.79,17169.0,66.4804,66.7734,66.4804,66.6361,17169.0
2023-04-04 09:40:00,72.87,72.92,72.73,72.73,23602.0,66.7093,66.7551,66.5811,66.5811,23602.0
2023-04-04 09:45:00,72.77,72.93,72.69,72.89,27100.0,66.6177,66.7642,66.5445,66.7276,27100.0
2023-04-04 09:50:00,72.87,72.87,72.39,72.49,10877.0,66.7093,66.7093,66.2699,66.3614,10877.0
2023-04-04 09:55:00,72.48,72.51,72.34,72.35,7978.0,66.3523,66.3797,66.2241,66.2333,7978.0
2023-04-04 10:00:00,72.37,72.54,72.36,72.42,10248.0,66.2516,66.4072,66.2424,66.2973,10248.0
2023-04-04 10:05:00,72.42,72.42,72.07,72.11,13920.0,66.2973,66.2973,65.9769,66.0135,13920.0
2023-04-04 10:10:00,72.11,72.11,71.78,71.85,18085.0,66.0135,66.0135,65.7114,65.7755,18085.0
2023-04-04 10:15:00,71.87,71.91,71.71,71.77,12421.0,65.7938,65.8304,65.6474,65.7023,12421.0
2023-04-04 10:20:00,71.77,71.77,71.62,71.67,10916.0,65.7023,65.7023,65.565,65.6107,10916.0
2023-04-04 10:25:00,71.74,71.75,71.61,71.66,10482.0,65.6748,65.684,65.5558,65.6016,10482.0
2023-04-04 10:30:00,71.68,71.73,71.61,71.62,10169.0,65.6199,65.6657,65.5558,65.565,10169.0
2023-04-04 10:35:00,71.61,71.65,71.55,71.59,14137.0,65.5558,65.5924,65.5009,65.5375,14137.0
2023-04-04 10:40:00,71.57,71.57,71.41,71.47,9682.0,65.5192,65.5192,65.3727,65.4276,9682.0
2023-04-04 10:45:00,71.5,71.51,71.35,71.42,9470.0,65.4551,65.4643,65.3178,65.3819,9470.0
2023-04-04 10:50:00,71.41,71.47,71.4,71.47,9049.0,65.3727,65.4276,65.3636,65.4276,9049.0
2023-04-04 10:55:00,71.46,71.51,71.29,71.3,10249.0,65.4185,65.4643,65.2629,65.272,10249.0
2023-04-04 11:00:00,71.29,71.34,71.26,71.31,6713.0,65.2629,65.3086,65.2354,65.2812,6713.0
2023-04-04 11:05:00,71.31,71.4,71.3,71.4,17808.0,65.2812,65.3636,65.272,65.3636,17808.0
2023-04-04 11:10:00,71.44,71.5,71.34,71.39,11484.0,65.4002,65.4551,65.3086,65.3544,11484.0
2023-04-04 11:15:00,71.39,71.39,71.31,71.35,7868.0,65.3544,65.3544,65.2812,65.3178,7868.0
2023-04-04 11:20:00,71.36,71.43,71.28,71.28,13291.0,65.3269,65.391,65.2537,65.2537,13291.0
2023-04-04 11:25:00,71.28,71.29,71.2,71.28,6154.0,65.2537,65.2629,65.1805,65.2537,6154.0
2023-04-04 11:30:00,71.26,71.31,71.16,71.22,6406.0,65.2354,65.2812,65.1439,65.1988,6406.0
2023-04-04 11:35:00,71.26,71.3,71.23,71.23,5473.0,65.2354,65.272,65.2079,65.2079,5473.0
2023-04-04 11:40:00,71.21,71.22,71.07,71.08,5306.0,65.1896,65.1988,65.0615,65.0706,5306.0
2023-04-04 11:45:00,71.11,71.18,71.07,71.07,5055.0,65.0981,65.1622,65.0615,65.0615,5055.0
2023-04-04 11:50:00,71.06,71.06,70.93,70.94,8220.0,65.0523,65.0523,64.9333,64.9425,8220.0
2023-04-04 11:55:00,70.96,71.0,70.9,70.92,6743.0,64.9608,64.9974,64.9058,64.9241,6743.0
2023-04-04 12:00:00,70.93,71.04,70.93,70.96,6979.0,64.9333,65.034,64.9333,64.9608,6979.0
2023-04-04 12:05:00,70.95,70.99,70.82,70.89,10669.0,64.9516,64.9882,64.8326,64.8967,10669.0
2023-04-04 12:10:00,70.9,70.94,70.86,70.93,6538.0,64.9058,64.9425,64.8692,64.9333,6538.0
2023-04-04 12:15:00,70.92,70.93,70.9,70.91,4628.0,64.9241,64.9333,64.9058,64.915,4628.0
2023-04-04 12:20:00,70.91,71.03,70.87,71.02,7227.0,64.915,65.0248,64.8784,65.0157,7227.0
2023-04-04 12:25:00,71.04,71.12,71.03,71.11,5303.0,65.034,65.1072,65.0248,65.0981,5303.0
2023-04-04 12:30:00,71.13,71.16,71.11,71.14,2605.0,65.1164,65.1439,65.0981,65.1255,2605.0
2023-04-04 12:35:00,71.12,71.19,71.11,71.15,6475.0,65.1072,65.1713,65.0981,65.1347,6475.0
2023-04-04 12:40:00,71.15,71.21,71.13,71.16,10873.0,65.1347,65.1896,65.1164,65.1439,10873.0
2023-04-04 12:45:00,71.17,71.18,71.14,71.16,5297.0,65.153,65.1622,65.1255,65.1439,5297.0
2023-04-04 12:50:00,71.17,71.19,71.08,71.1,4071.0,65.153,65.1713,65.0706,65.0889,4071.0
2023-04-04 12:55:00,71.1,71.18,71.1,71.15,4326.0,65.0889,65.1622,65.0889,65.1347,4326.0
2023-04-04 13:00:00,71.15,71.27,71.13,71.27,7208.0,65.1347,65.2446,65.1164,65.2446,7208.0
2023-04-04 13:05:00,71.28,71.34,71.27,71.29,9164.0,65.2537,65.3086,65.2446,65.2629,9164.0
2023-04-04 13:10:00,71.28,71.33,71.26,71.33,8695.0,65.2537,65.2995,65.2354,65.2995,8695.0
2023-04-04 13:15:00,71.34,71.41,71.34,71.41,4892.0,65.3086,65.3727,65.3086,65.3727,4892.0
2023-04-04 13:20:00,71.41,71.42,71.38,71.39,4552.0,65.3727,65.3819,65.3453,65.3544,4552.0
2023-04-04 13:25:00,71.39,71.43,71.38,71.41,7129.0,65.3544,65.391,65.3453,65.3727,7129.0
2023-04-04 13:30:00,71.41,71.46,71.38,71.39,8137.0,65.3727,65.4185,65.3453,65.3544,8137.0
2023-04-04 13:35:00,71.4,71.42,71.34,71.39,4349.0,65.3636,65.3819,65.3086,65.3544,4349.0
2023-04-04 13:40:00,71.38,71.44,71.37,71.37,6885.0,65.3453,65.4002,65.3361,65.3361,6885.0
2023-04-04 13:45:00,71.36,71.36,71.3,71.33,10298.0,65.3269,65.3269,65.272,65.2995,10298.0
2023-04-04 13:50:00,71.32,71.34,71.25,71.28,10766.0,65.2903,65.3086,65.2262,65.2537,10766.0
2023-04-04 13:55:00,71.29,71.35,71.13,71.15,17128.0,65.2629,65.3178,65.1164,65.1347,17128.0
2023-04-04 14:00:00,71.15,71.16,71.09,71.09,11912.0,65.1347,65.1439,65.0798,65.0798,11912.0
2023-04-04 14:05:00,71.11,71.15,71.09,71.12,8545.0,65.0981,65.1347,65.0798,65.1072,8545.0
2023-04-04 14:10:00,71.14,71.17,71.12,71.13,6932.0,65.1255,65.153,65.1072,65.1164,6932.0
2023-04-04 14:15:00,71.13,71.15,71.06,71.09,10505.0,65.1164,65.1347,65.0523,65.0798,10505.0
2023-04-04 14:20:00,71.1,71.14,71.03,71.04,7600.0,65.0889,65.1255,65.0248,65.034,7600.0
2023-04-04 14:25:00,71.04,71.08,71.0,71.0,5273.0,65.034,65.0706,64.9974,64.9974,5273.0
2023-04-04 14:30:00,71.01,71.01,70.95,70.97,7444.0,65.0065,65.0065,64.9516,64.9699,7444.0
2023-04-04 14:35:00,70.97,71.1,70.96,71.08,10988.0,64.9699,65.0889,64.9608,65.0706,10988.0
2023-04-04 14:40:00,71.08,71.12,71.08,71.12,6190.0,65.0706,65.1072,65.0706,65.1072,6190.0
2023-04-04 14:45:00,71.1,71.13,71.08,71.13,5886.0,65.0889,65.1164,65.0706,65.1164,5886.0
2023-04-04 14:50:00,71.14,71.18,71.07,71.09,18157.0,65.1255,65.1622,65.0615,65.0798,18157.0
2023-04-04 14:55:00,71.06,71.06,70.93,70.97,10466.0,65.0523,65.0523,64.9333,64.9699,10466.0
2023-04-04 15:00:00,70.96,71.03,70.95,71.01,12355.0,64.9608,65.0248,64.9516,65.0065,12355.0
2023-04-04 15:05:00,71.0,71.01,70.9,70.91,11310.0,64.9974,65.0065,64.9058,64.915,11310.0
2023-04-04 15:10:00,70.89,70.91,70.83,70.85,17163.0,64.8967,64.915,64.8418,64.8601,17163.0
2023-04-04 15:15:00,70.86,70.93,70.86,70.87,15584.0,64.8692,64.9333,64.8692,64.8784,15584.0
2023-04-04 15:20:00,70.87,70.88,70.73,70.74,13970.0,64.8784,64.8875,64.7502,64.7594,13970.0
2023-04-04 15:25:00,70.72,70.74,70.64,70.66,15810.0,64.7411,64.7594,64.6678,64.6861,15810.0
2023-04-04 15:30:00,70.67,70.68,70.56,70.6,39316.0,64.6953,64.7044,64.5946,64.6312,39316.0
2023-04-04 15:35:00,70.6,70.83,70.59,70.82,37156.0,64.6312,64.8418,64.622,64.8326,37156.0
2023-04-04 15:40:00,70.83,70.84,70.68,70.72,56565.0,64.8418,64.8509,64.7044,64.7411,56565.0
2023-04-04 15:45:00,70.7,70.74,70.63,70.7,38375.0,64.7227,64.7594,64.6587,64.7227,38375.0
2023-04-04 15:50:00,70.68,70.84,70.68,70.8,63836.0,64.7044,64.8509,64.7044,64.8143,63836.0
2023-04-04 15:55:00,70.79,70.98,70.7,70.83,190285.0,64.8051,64.9791,64.7227,64.8418,190285.0
2023-04-05 09:30:00,70.24,70.46,69.56,69.56,73956.0,64.3016,64.503,63.6791,63.6791,73956.0
2023-04-05 09:35:00,69.58,69.75,69.03,69.03,55755.0,63.6974,63.8531,63.1939,63.1939,55755.0
2023-04-05 09:40:00,69.04,69.09,68.57,68.57,81385.0,63.2031,63.2489,62.7728,62.7728,81385.0
2023-04-05 09:45:00,68.6,68.97,68.35,68.84,72676.0,62.8003,63.139,62.5714,63.02,72676.0
2023-04-05 09:50:00,68.85,69.12,68.78,68.97,56178.0,63.0292,63.2763,62.9651,63.139,56178.0
2023-04-05 09:55:00,68.98,69.09,68.95,69.0,18953.0,63.1482,63.2489,63.1207,63.1665,18953.0
2023-04-05 10:00:00,69.02,69.04,68.37,68.37,55148.0,63.1848,63.2031,62.5897,62.5897,55148.0
2023-04-05 10:05:00,68.37,68.41,68.02,68.18,52356.0,62.5897,62.6264,62.2693,62.4158,52356.0
2023-04-05 10:10:00,68.19,68.23,68.03,68.14,49094.0,62.425,62.4616,62.2785,62.3792,49094.0
2023-04-05 10:15:00,68.12,68.12,67.82,67.84,54422.0,62.3609,62.3609,62.0862,62.1045,54422.0
2023-04-05 10:20:00,67.86,68.23,67.84,68.22,67779.0,62.1229,62.4616,62.1045,62.4524,67779.0
2023-04-05 10:25:00,68.2,68.31,68.0,68.02,30124.0,62.4341,62.5348,62.251,62.2693,30124.0
2023-04-05 10:30:00,68.0,68.22,67.97,68.17,60319.0,62.251,62.4524,62.2236,62.4066,60319.0
2023-04-05 10:35:00,68.18,68.34,68.12,68.15,51436.0,62.4158,62.5623,62.3609,62.3883,51436.0
2023-04-05 10:40:00,68.12,68.18,68.0,68.04,29751.0,62.3609,62.4158,62.251,62.2876,29751.0
2023-04-05 10:45:00,68.05,68.07,67.86,67.92,29027.0,62.2968,62.3151,62.1229,62.1778,29027.0
2023-04-05 10:50:00,67.92,67.96,67.83,67.95,26763.0,62.1778,62.2144,62.0954,62.2052,26763.0
2023-04-05 10:55:00,67.96,68.1,67.94,68.1,28000.0,62.2144,62.3426,62.1961,62.3426,28000.0
2023-04-05 11:00:00,68.1,68.22,67.96,68.2,36205.0,62.3426,62.4524,62.2144,62.4341,36205.0
2023-04-05 11:05:00,68.2,68.27,68.17,68.26,20953.0,62.4341,62.4982,62.4066,62.489,20953.0
2023-04-05 11:10:00,68.26,68.43,68.26,68.39,19097.0,62.489,62.6447,62.489,62.608,19097.0
2023-04-05 11:15:00,68.39,68.49,68.35,68.39,16625.0,62.608,62.6996,62.5714,62.608,16625.0
2023-04-05 11:20:00,68.39,68.4,68.17,68.22,16291.0,62.608,62.6172,62.4066,62.4524,16291.0
2023-04-05 11:25:00,68.21,68.21,67.95,68.01,16744.0,62.4433,62.4433,62.2052,62.2602,16744.0
2023-04-05 11:30:00,68.01,68.11,67.96,68.06,14350.0,62.2602,62.3517,62.2144,62.3059,14350.0
2023-04-05 11:35:00,68.1,68.21,68.0,68.0,12106.0,62.3426,62.4433,62.251,62.251,12106.0
2023-04-05 11:40:00,68.01,68.01,67.83,67.83,9860.0,62.2602,62.2602,62.0954,62.0954,9860.0
2023-04-05 11:45:00,67.84,68.01,67.81,67.95,17327.0,62.1045,62.2602,62.0771,62.2052,17327.0
2023-04-05 11:50:00,67.95,67.99,67.87,67.87,20102.0,62.2052,62.2419,62.132,62.132,20102.0
2023-04-05 11:55:00,67.85,67.85,67.78,67.81,15534.0,62.1137,62.1137,62.0496,62.0771,15534.0
2023-04-05 12:00:00,67.81,67.87,67.76,67.85,16345.0,62.0771,62.132,62.0313,62.1137,16345.0
2023-04-05 12:05:00,67.84,67.84,67.71,67.72,12806.0,62.1045,62.1045,61.9855,61.9947,12806.0
2023-04-05 12:10:00,67.73,67.83,67.7,67.71,26297.0,62.0038,62.0954,61.9764,61.9855,26297.0
2023-04-05 12:15:00,67.72,67.88,67.69,67.83,16860.0,61.9947,62.1412,61.9672,62.0954,16860.0
2023-04-05 12:20:00,67.82,67.87,67.77,67.83,46401.0,62.0862,62.132,62.0405,62.0954,46401.0
2023-04-05 12:25:00,67.82,67.83,67.6,67.82,20379.0,62.0862,62.0954,61.8848,62.0862,20379.0
2023-04-05 12:30:00,67.82,67.82,67.67,67.76,39433.0,62.0862,62.0862,61.9489,62.0313,39433.0
2023-04-05 12:35:00,67.75,67.9,67.62,67.62,22334.0,62.0222,62.1595,61.9031,61.9031,22334.0
2023-04-05 12:40:00,67.57,67.62,67.53,67.59,51351.0,61.8574,61.9031,61.8208,61.8757,51351.0
2023-04-05 12:45:00,67.59,67.63,67.48,67.62,27389.0,61.8757,61.9123,61.775,61.9031,27389.0
2023-04-05 12:50:00,67.64,67.73,67.59,67.7,45675.0,61.9215,62.0038,61.8757,61.9764,45675.0
2023-04-05 12:55:00,67.7,67.94,67.7,67.87,26991.0,61.9764,62.1961,61.9764,62.132,26991.0
2023-04-05 13:00:00,67.87,67.98,67.86,67.97,20110.0,62.132,62.2327,62.1229,62.2236,20110.0
2023-04-05 13:05:00,68.0,68.17,67.97,68.04,21618.0,62.251,62.4066,62.2236,62.2876,21618.0
2023-04-05 13:10:00,68.05,68.23,68.04,68.17,8842.0,62.2968,62.4616,62.2876,62.4066,8842.0
2023-04-05 13:15:00,68.17,68.22,68.14,68.22,10837.0,62.4066,62.4524,62.3792,62.4524,10837.0
2023-04-05 13:20:00,68.19,68.31,68.19,68.28,10839.0,62.425,62.5348,62.425,62.5073,10839.0
2023-04-05 13:25:00,68.28,68.36,68.25,68.28,7680.0,62.5073,62.5806,62.4799,62.5073,7680.0
2023-04-05 13:30:00,68.28,68.29,68.21,68.21,13650.0,62.5073,62.5165,62.4433,62.4433,13650.0
2023-04-05 13:35:00,68.2,68.21,68.1,68.14,14317.0,62.4341,62.4433,62.3426,62.3792,14317.0
2023-04-05 13:40:00,68.15,68.16,67.97,68.02,18417.0,62.3883,62.3975,62.2236,62.2693,18417.0
2023-04-05 13:45:00,68.01,68.01,67.92,67.93,14404.0,62.2602,62.2602,62.1778,62.1869,14404.0
2023-04-05 13:50:00,67.94,68.02,67.93,68.0,12364.0,62.1961,62.2693,62.1869,62.251,12364.0
2023-04-05 13:55:00,68.0,68.11,68.0,68.02,12960.0,62.251,62.3517,62.251,62.2693,12960.0
2023-04-05 14:00:00,68.02,68.3,68.02,68.27,19799.0,62.2693,62.5257,62.2693,62.4982,19799.0
2023-04-05 14:05:00,68.27,68.28,68.18,68.18,32748.0,62.4982,62.5073,62.4158,62.4158,32748.0
2023-04-05 14:10:00,68.18,68.39,68.13,68.39,75492.0,62.4158,62.608,62.37,62.608,75492.0
2023-04-05 14:15:00,68.4,68.45,68.31,68.38,44619.0,62.6172,62.663,62.5348,62.5989,44619.0
2023-04-05 14:20:00,68.38,68.41,68.11,68.11,20135.0,62.5989,62.6264,62.3517,62.3517,20135.0
2023-04-05 14:25:00,68.11,68.25,68.09,68.16,22749.0,62.3517,62.4799,62.3334,62.3975,22749.0
2023-04-05 14:30:00,68.16,68.3,68.13,68.27,17707.0,62.3975,62.5257,62.37,62.4982,17707.0
2023-04-05 14:35:00,68.27,68.31,68.23,68.25,9189.0,62.4982,62.5348,62.4616,62.4799,9189.0
2023-04-05 14:40:00,68.26,68.27,68.17,68.24,15385.0,62.489,62.4982,62.4066,62.4707,15385.0
2023-04-05 14:45:00,68.25,68.25,68.15,68.16,9779.0,62.4799,62.4799,62.3883,62.3975,9779.0
2023-04-05 14:50:00,68.16,68.17,68.08,68.09,9039.0,62.3975,62.4066,62.3243,62.3334,9039.0
2023-04-05 14:55:00,68.08,68.17,68.08,68.13,14108.0,62.3243,62.4066,62.3243,62.37,14108.0
2023-04-05 15:00:00,68.12,68.14,68.05,68.06,16370.0,62.3609,62.3792,62.2968,62.3059,16370.0
2023-04-05 15:05:00,68.06,68.1,68.0,68.07,16532.0,62.3059,62.3426,62.251,62.3151,16532.0
2023-04-05 15:10:00,68.08,68.15,68.03,68.13,12886.0,62.3243,62.3883,62.2785,62.37,12886.0
2023-04-05 15:15:00,68.14,68.17,68.08,68.09,21029.0,62.3792,62.4066,62.3243,62.3334,21029.0
2023-04-05 15:20:00,68.1,68.12,68.03,68.07,30690.0,62.3426,62.3609,62.2785,62.3151,30690.0
2023-04-05 15:25:00,68.08,68.26,68.07,68.26,23813.0,62.3243,62.489,62.3151,62.489,23813.0
2023-04-05 15:30:00,68.28,68.32,68.23,68.28,31419.0,62.5073,62.544,62.4616,62.5073,31419.0
2023-04-05 15:35:00,68.28,68.39,68.27,68.3,34817.0,62.5073,62.608,62.4982,62.5257,34817.0
2023-04-05 15:40:00,68.3,68.45,68.25,68.45,31839.0,62.5257,62.663,62.4799,62.663,31839.0
2023-04-05 15:45:00,68.45,68.45,68.3,68.36,51289.0,62.663,62.663,62.5257,62.5806,51289.0
2023-04-05 15:50:00,68.36,68.55,68.36,68.51,90250.0,62.5806,62.7545,62.5806,62.7179,90250.0
2023-04-05 15:55:00,68.52,68.53,68.39,68.48,201092.0,62.7271,62.7362,62.608,62.6904,201092.0
2023-04-06 09:30:00,68.49,68.6,68.09,68.17,61271.0,62.6996,62.8003,62.3334,62.4066,61271.0
2023-04-06 09:35:00,68.14,68.21,67.99,68.07,7504.0,62.3792,62.4433,62.2419,62.3151,7504.0
2023-04-06 09:40:00,68.1,68.34,68.06,68.34,22809.0,62.3426,62.5623,62.3059,62.5623,22809.0
2023-04-06 09:45:00,68.34,68.48,68.32,68.4,19126.0,62.5623,62.6904,62.544,62.6172,19126.0
2023-04-06 09:50:00,68.42,68.5,68.4,68.46,13360.0,62.6355,62.7087,62.6172,62.6721,13360.0
2023-04-06 09:55:00,68.45,68.7,68.45,68.52,11156.0,62.663,62.8918,62.663,62.7271,11156.0
2023-04-06 10:00:00,68.53,68.79,68.52,68.75,16820.0,62.7362,62.9742,62.7271,62.9376,16820.0
2023-04-06 10:05:00,68.76,68.87,68.69,68.87,14101.0,62.9468,63.0475,62.8827,63.0475,14101.0
2023-04-06 10:10:00,68.86,69.1,68.86,69.08,36372.0,63.0383,63.258,63.0383,63.2397,36372.0
2023-04-06 10:15:00,69.09,69.23,69.03,69.21,22802.0,63.2489,63.377,63.1939,63.3587,22802.0
2023-04-06 10:20:00,69.21,69.21,68.86,68.89,20147.0,63.3587,63.3587,63.0383,63.0658,20147.0
2023-04-06 10:25:00,68.88,68.93,68.8,68.84,19016.0,63.0566,63.1024,62.9834,63.02,19016.0
2023-04-06 10:30:00,68.84,68.87,68.72,68.76,20013.0,63.02,63.0475,62.9101,62.9468,20013.0
2023-04-06 10:35:00,68.77,68.84,68.7,68.72,15833.0,62.9559,63.02,62.8918,62.9101,15833.0
2023-04-06 10:40:00,68.71,68.71,68.6,68.63,10825.0,62.901,62.901,62.8003,62.8278,10825.0
2023-04-06 10:45:00,68.63,68.78,68.6,68.75,22271.0,62.8278,62.9651,62.8003,62.9376,22271.0
2023-04-06 10:50:00,68.72,68.83,68.72,68.76,6860.0,62.9101,63.0108,62.9101,62.9468,6860.0
2023-04-06 10:55:00,68.74,68.79,68.69,68.75,6300.0,62.9285,62.9742,62.8827,62.9376,6300.0
2023-04-06 11:00:00,68.78,68.8,68.73,68.76,9684.0,62.9651,62.9834,62.9193,62.9468,9684.0
2023-04-06 11:05:00,68.77,68.78,68.7,68.72,23413.0,62.9559,62.9651,62.8918,62.9101,23413.0
2023-04-06 11:10:00,68.72,68.98,68.71,68.97,80167.0,62.9101,63.1482,62.901,63.139,80167.0
2023-04-06 11:15:00,68.97,69.0,68.92,68.95,17355.0,63.139,63.1665,63.0932,63.1207,17355.0
2023-04-06 11:20:00,68.96,68.97,68.6,68.6,44672.0,63.1299,63.139,62.8003,62.8003,44672.0
2023-04-06 11:25:00,68.58,68.71,68.56,68.67,22679.0,62.782,62.901,62.7637,62.8644,22679.0
2023-04-06 11:30:00,68.66,68.69,68.57,68.57,7655.0,62.8552,62.8827,62.7728,62.7728,7655.0
2023-04-06 11:35:00,68.56,68.61,68.52,68.53,8286.0,62.7637,62.8094,62.7271,62.7362,8286.0
2023-04-06 11:40:00,68.52,68.52,68.42,68.42,5582.0,62.7271,62.7271,62.6355,62.6355,5582.0
2023-04-06 11:45:00,68.44,68.63,68.44,68.6,11623.0,62.6538,62.8278,62.6538,62.8003,11623.0
2023-04-06 11:50:00,68.58,68.59,68.51,68.58,7862.0,62.782,62.7911,62.7179,62.782,7862.0
2023-04-06 11:55:00,68.58,68.63,68.56,68.58,6753.0,62.782,62.8278,62.7637,62.782,6753.0
2023-04-06 12:00:00,68.6,68.68,68.6,68.65,12934.0,62.8003,62.8735,62.8003,62.8461,12934.0
2023-04-06 12:05:00,68.67,68.68,68.58,68.61,10023.0,62.8644,62.8735,62.782,62.8094,10023.0
2023-04-06 12:10:00,68.59,68.62,68.56,68.57,7960.0,62.7911,62.8186,62.7637,62.7728,7960.0
2023-04-06 12:15:00,68.58,68.69,68.57,68.66,16032.0,62.782,62.8827,62.7728,62.8552,16032.0
2023-04-06 12:20:00,68.66,68.67,68.58,68.64,4749.0,62.8552,62.8644,62.782,62.8369,4749.0
2023-04-06 12:25:00,68.63,68.63,68.49,68.5,27278.0,62.8278,62.8278,62.6996,62.7087,27278.0
2023-04-06 12:30:00,68.5,68.64,68.5,68.57,22440.0,62.7087,62.8369,62.7087,62.7728,22440.0
2023-04-06 12:35:00,68.55,68.55,68.47,68.51,3506.0,62.7545,62.7545,62.6813,62.7179,3506.0
2023-04-06 12:40:00,68.51,68.53,68.48,68.51,10599.0,62.7179,62.7362,62.6904,62.7179,10599.0
2023-04-06 12:45:00,68.53,68.53,68.5,68.51,11128.0,62.7362,62.7362,62.7087,62.7179,11128.0
2023-04-06 12:50:00,68.52,68.54,68.46,68.46,15492.0,62.7271,62.7454,62.6721,62.6721,15492.0
2023-04-06 12:55:00,68.45,68.48,68.42,68.45,10412.0,62.663,62.6904,62.6355,62.663,10412.0
2023-04-06 13:00:00,68.44,68.54,68.42,68.53,6693.0,62.6538,62.7454,62.6355,62.7362,6693.0
2023-04-06 13:05:00,68.52,68.55,68.5,68.53,4474.0,62.7271,62.7545,62.7087,62.7362,4474.0
2023-04-06 13:10:00,68.53,68.56,68.49,68.54,14556.0,62.7362,62.7637,62.6996,62.7454,14556.0
2023-04-06 13:15:00,68.54,68.64,68.54,68.62,4829.0,62.7454,62.8369,62.7454,62.8186,4829.0
2023-04-06 13:20:00,68.63,68.71,68.62,68.68,7796.0,62.8278,62.901,62.8186,62.8735,7796.0
2023-04-06 13:25:00,68.69,68.71,68.63,68.63,4690.0,62.8827,62.901,62.8278,62.8278,4690.0
2023-04-06 13:30:00,68.66,68.68,68.55,68.57,12191.0,62.8552,62.8735,62.7545,62.7728,12191.0
2023-04-06 13:35:00,68.57,68.62,68.53,68.57,32803.0,62.7728,62.8186,62.7362,62.7728,32803.0
2023-04-06 13:40:00,68.58,68.58,68.52,68.54,5220.0,62.782,62.782,62.7271,62.7454,5220.0
2023-04-06 13:45:00,68.54,68.54,68.48,68.5,5377.0,62.7454,62.7454,62.6904,62.7087,5377.0
2023-04-06 13:50:00,68.5,68.57,68.49,68.55,18486.0,62.7087,62.7728,62.6996,62.7545,18486.0
2023-04-06 13:55:00,68.55,68.56,68.47,68.47,8275.0,62.7545,62.7637,62.6813,62.6813,8275.0
2023-04-06 14:00:00,68.45,68.54,68.45,68.54,5115.0,62.663,62.7454,62.663,62.7454,5115.0
2023-04-06 14:05:00,68.55,68.6,68.55,68.59,5302.0,62.7545,62.8003,62.7545,62.7911,5302.0
2023-04-06 14:10:00,68.59,68.62,68.54,68.55,6022.0,62.7911,62.8186,62.7454,62.7545,6022.0
2023-04-06 14:15:00,68.56,68.57,68.52,68.52,2935.0,62.7637,62.7728,62.7271,62.7271,2935.0
2023-04-06 14:20:00,68.52,68.58,68.49,68.57,26679.0,62.7271,62.782,62.6996,62.7728,26679.0
2023-04-06 14:25:00,68.56,68.63,68.55,68.61,6831.0,62.7637,62.8278,62.7545,62.8094,6831.0
2023-04-06 14:30:00,68.6,68.64,68.55,68.56,18703.0,62.8003,62.8369,62.7545,62.7637,18703.0
2023-04-06 14:35:00,68.56,68.58,68.52,68.52,9353.0,62.7637,62.782,62.7271,62.7271,9353.0
2023-04-06 14:40:00,68.52,68.57,68.49,68.49,7673.0,62.7271,62.7728,62.6996,62.6996,7673.0
2023-04-06 14:45:00,68.48,68.54,68.47,68.53,15438.0,62.6904,62.7454,62.6813,62.7362,15438.0
2023-04-06 14:50:00,68.53,68.56,68.45,68.48,53622.0,62.7362,62.7637,62.663,62.6904,53622.0
2023-04-06 14:55:00,68.48,68.54,68.43,68.48,15261.0,62.6904,62.7454,62.6447,62.6904,15261.0
2023-04-06 15:00:00,68.48,68.54,68.46,68.53,11062.0,62.6904,62.7454,62.6721,62.7362,11062.0
2023-04-06 15:05:00,68.53,68.59,68.53,68.56,9552.0,62.7362,62.7911,62.7362,62.7637,9552.0
2023-04-06 15:10:00,68.56,68.57,68.5,68.52,16295.0,62.7637,62.7728,62.7087,62.7271,16295.0
2023-04-06 15:15:00,68.52,68.52,68.43,68.44,15990.0,62.7271,62.7271,62.6447,62.6538,15990.0
2023-04-06 15:20:00,68.44,68.48,68.37,68.44,22504.0,62.6538,62.6904,62.5897,62.6538,22504.0
2023-04-06 15:25:00,68.44,68.51,68.43,68.51,17021.0,62.6538,62.7179,62.6447,62.7179,17021.0
2023-04-06 15:30:00,68.51,68.54,68.47,68.54,24258.0,62.7179,62.7454,62.6813,62.7454,24258.0
2023-04-06 15:35:00,68.54,68.6,68.45,68.45,13200.0,62.7454,62.8003,62.663,62.663,13200.0
2023-04-06 15:40:00,68.45,68.5,68.41,68.49,20242.0,62.663,62.7087,62.6264,62.6996,20242.0
2023-04-06 15:45:00,68.48,68.49,68.43,68.47,31276.0,62.6904,62.6996,62.6447,62.6813,31276.0
2023-04-06 15:50:00,68.47,68.52,68.43,68.5,48456.0,62.6813,62.7271,62.6447,62.7087,48456.0
2023-04-06 15:55:00,68.5,68.52,68.46,68.47,101808.0,62.7087,62.7271,62.6721,62.6813,101808.0
2023-04-10 09:30:00,68.41,68.7,68.1,68.53,32257.0,62.6264,62.8918,62.3426,62.7362,32257.0
2023-04-10 09:35:00,68.46,68.91,68.37,68.9,6516.0,62.6721,63.0841,62.5897,63.0749,6516.0
2023-04-10 09:40:00,68.97,69.29,68.97,69.27,7484.0,63.139,63.432,63.139,63.4136,7484.0
2023-04-10 09:45:00,69.3,69.54,69.29,69.29,10985.0,63.4411,63.6608,63.432,63.432,10985.0
2023-04-10 09:50:00,69.3,69.3,69.04,69.17,23050.0,63.4411,63.4411,63.2031,63.3221,23050.0
2023-04-10 09:55:00,69.23,69.32,69.11,69.11,6069.0,63.377,63.4594,63.2672,63.2672,6069.0
2023-04-10 10:00:00,69.08,69.31,69.08,69.24,12291.0,63.2397,63.4503,63.2397,63.3862,12291.0
2023-04-10 10:05:00,69.26,69.41,69.14,69.41,12184.0,63.4045,63.5418,63.2946,63.5418,12184.0
2023-04-10 10:10:00,69.4,69.4,69.25,69.28,6267.0,63.5327,63.5327,63.3953,63.4228,6267.0
2023-04-10 10:15:00,69.3,69.36,69.22,69.22,8617.0,63.4411,63.496,63.3679,63.3679,8617.0
2023-04-10 10:20:00,69.2,69.21,69.11,69.18,13885.0,63.3496,63.3587,63.2672,63.3313,13885.0
2023-04-10 10:25:00,69.17,69.26,69.15,69.26,9440.0,63.3221,63.4045,63.3038,63.4045,9440.0
2023-04-10 10:30:00,69.27,69.35,69.27,69.3,7823.0,63.4136,63.4869,63.4136,63.4411,7823.0
2023-04-10 10:35:00,69.34,69.48,69.34,69.41,6626.0,63.4777,63.6059,63.4777,63.5418,6626.0
2023-04-10 10:40:00,69.4,69.41,69.28,69.34,11126.0,63.5327,63.5418,63.4228,63.4777,11126.0
2023-04-10 10:45:00,69.34,69.34,69.2,69.23,12832.0,63.4777,63.4777,63.3496,63.377,12832.0
2023-04-10 10:50:00,69.23,69.32,69.2,69.31,9429.0,63.377,63.4594,63.3496,63.4503,9429.0
2023-04-10 10:55:00,69.31,69.36,69.2,69.2,14671.0,63.4503,63.496,63.3496,63.3496,14671.0
2023-04-10 11:00:00,69.21,69.34,69.21,69.26,11208.0,63.3587,63.4777,63.3587,63.4045,11208.0
2023-04-10 11:05:00,69.28,69.36,69.27,69.32,8751.0,63.4228,63.496,63.4136,63.4594,8751.0
2023-04-10 11:10:00,69.32,69.41,69.32,69.33,7127.0,63.4594,63.5418,63.4594,63.4686,7127.0
2023-04-10 11:15:00,69.32,69.33,69.27,69.28,10504.0,63.4594,63.4686,63.4136,63.4228,10504.0
2023-04-10 11:20:00,69.28,69.29,69.21,69.21,8168.0,63.4228,63.432,63.3587,63.3587,8168.0
2023-04-10 11:25:00,69.2,69.38,69.2,69.36,7770.0,63.3496,63.5143,63.3496,63.496,7770.0
2023-04-10 11:30:00,69.39,69.39,69.32,69.34,8500.0,63.5235,63.5235,63.4594,63.4777,8500.0
2023-04-10 11:35:00,69.34,69.38,69.29,69.32,10386.0,63.4777,63.5143,63.432,63.4594,10386.0
2023-04-10 11:40:00,69.31,69.38,69.2,69.23,18653.0,63.4503,63.5143,63.3496,63.377,18653.0
2023-04-10 11:45:00,69.22,69.25,69.2,69.23,9298.0,63.3679,63.3953,63.3496,63.377,9298.0
2023-04-10 11:50:00,69.24,69.24,69.08,69.13,5095.0,63.3862,63.3862,63.2397,63.2855,5095.0
2023-04-10 11:55:00,69.11,69.12,69.05,69.09,5631.0,63.2672,63.2763,63.2122,63.2489,5631.0
2023-04-10 12:00:00,69.08,69.08,69.01,69.03,8246.0,63.2397,63.2397,63.1756,63.1939,8246.0
2023-04-10 12:05:00,69.04,69.07,68.98,69.05,6488.0,63.2031,63.2306,63.1482,63.2122,6488.0
2023-04-10 12:10:00,69.04,69.12,69.0,69.03,10621.0,63.2031,63.2763,63.1665,63.1939,10621.0
2023-04-10 12:15:00,69.03,69.11,69.02,69.1,9401.0,63.1939,63.2672,63.1848,63.258,9401.0
2023-04-10 12:20:00,69.11,69.22,69.11,69.21,7855.0,63.2672,63.3679,63.2672,63.3587,7855.0
2023-04-10 12:25:00,69.23,69.24,69.21,69.23,7248.0,63.377,63.3862,63.3587,63.377,7248.0
2023-04-10 12:30:00,69.24,69.32,69.24,69.26,9140.0,63.3862,63.4594,63.3862,63.4045,9140.0
2023-04-10 12:35:00,69.29,69.4,69.28,69.36,9386.0,63.432,63.5327,63.4228,63.496,9386.0
2023-04-10 12:40:00,69.35,69.39,69.31,69.39,11509.0,63.4869,63.5235,63.4503,63.5235,11509.0
2023-04-10 12:45:00,69.39,69.47,69.39,69.43,9141.0,63.5235,63.5967,63.5235,63.5601,9141.0
2023-04-10 12:50:00,69.43,69.49,69.43,69.48,6326.0,63.5601,63.615,63.5601,63.6059,6326.0
2023-04-10 12:55:00,69.48,69.51,69.44,69.5,15208.0,63.6059,63.6334,63.5693,63.6242,15208.0
2023-04-10 13:00:00,69.5,69.51,69.4,69.42,8325.0,63.6242,63.6334,63.5327,63.551,8325.0
2023-04-10 13:05:00,69.41,69.45,69.38,69.45,12851.0,63.5418,63.5784,63.5143,63.5784,12851.0
2023-04-10 13:10:00,69.45,69.47,69.41,69.42,7159.0,63.5784,63.5967,63.5418,63.551,7159.0
2023-04-10 13:15:00,69.42,69.46,69.4,69.41,5889.0,63.551,63.5876,63.5327,63.5418,5889.0
2023-04-10 13:20:00,69.39,69.44,69.38,69.39,6740.0,63.5235,63.5693,63.5143,63.5235,6740.0
2023-04-10 13:25:00,69.38,69.4,69.36,69.37,6346.0,63.5143,63.5327,63.496,63.5052,6346.0
2023-04-10 13:30:00,69.38,69.39,69.3,69.33,13269.0,63.5143,63.5235,63.4411,63.4686,13269.0
2023-04-10 13:35:00,69.32,69.39,69.32,69.36,9468.0,63.4594,63.5235,63.4594,63.496,9468.0
2023-04-10 13:40:00,69.35,69.4,69.35,69.4,5522.0,63.4869,63.5327,63.4869,63.5327,5522.0
2023-04-10 13:45:00,69.4,69.48,69.39,69.46,10587.0,63.5327,63.6059,63.5235,63.5876,10587.0
2023-04-10 13:50:00,69.47,69.47,69.37,69.37,4910.0,63.5967,63.5967,63.5052,63.5052,4910.0
2023-04-10 13:55:00,69.36,69.44,69.36,69.44,9215.0,63.496,63.5693,63.496,63.5693,9215.0
2023-04-10 14:00:00,69.42,69.43,69.36,69.37,6325.0,63.551,63.5601,63.496,63.5052,6325.0
2023-04-10 14:05:00,69.38,69.43,69.38,69.39,5775.0,63.5143,63.5601,63.5143,63.5235,5775.0
2023-04-10 14:10:00,69.37,69.45,69.37,69.43,6940.0,63.5052,63.5784,63.5052,63.5601,6940.0
2023-04-10 14:15:00,69.45,69.49,69.41,69.41,6060.0,63.5784,63.615,63.5418,63.5418,6060.0
2023-04-10 14:20:00,69.42,69.42,69.34,69.34,7725.0,63.551,63.551,63.4777,63.4777,7725.0
2023-04-10 14:25:00,69.35,69.37,69.3,69.33,6242.0,63.4869,63.5052,63.4411,63.4686,6242.0
2023-04-10 14:30:00,69.34,69.4,69.3,69.3,10531.0,63.4777,63.5327,63.4411,63.4411,10531.0
2023-04-10 14:35:00,69.3,69.33,69.28,69.31,12372.0,63.4411,63.4686,63.4228,63.4503,12372.0
2023-04-10 14:40:00,69.31,69.39,69.31,69.39,11156.0,63.4503,63.5235,63.4503,63.5235,11156.0
2023-04-10 14:45:00,69.39,69.43,69.39,69.4,6494.0,63.5235,63.5601,63.5235,63.5327,6494.0
2023-04-10 14:50:00,69.41,69.46,69.39,69.45,17646.0,63.5418,63.5876,63.5235,63.5784,17646.0
2023-04-10 14:55:00,69.45,69.55,69.45,69.55,13599.0,63.5784,63.67,63.5784,63.67,13599.0
2023-04-10 15:00:00,69.55,69.6,69.54,69.58,13414.0,63.67,63.7157,63.6608,63.6974,13414.0
2023-04-10 15:05:00,69.58,69.62,69.56,69.6,11497.0,63.6974,63.7341,63.6791,63.7157,11497.0
2023-04-10 15:10:00,69.6,69.6,69.52,69.52,10544.0,63.7157,63.7157,63.6425,63.6425,10544.0
2023-04-10 15:15:00,69.53,69.53,69.48,69.51,9250.0,63.6517,63.6517,63.6059,63.6334,9250.0
2023-04-10 15:20:00,69.52,69.52,69.44,69.44,15876.0,63.6425,63.6425,63.5693,63.5693,15876.0
2023-04-10 15:25:00,69.45,69.51,69.44,69.48,13606.0,63.5784,63.6334,63.5693,63.6059,13606.0
2023-04-10 15:30:00,69.48,69.55,69.46,69.54,14262.0,63.6059,63.67,63.5876,63.6608,14262.0
2023-04-10 15:35:00,69.53,69.55,69.45,69.52,22465.0,63.6517,63.67,63.5784,63.6425,22465.0
2023-04-10 15:40:00,69.52,69.65,69.52,69.59,23694.0,63.6425,63.7615,63.6425,63.7066,23694.0
2023-04-10 15:45:00,69.59,69.65,69.57,69.64,28365.0,63.7066,63.7615,63.6883,63.7524,28365.0
2023-04-10 15:50:00,69.64,69.68,69.59,69.63,45355.0,63.7524,63.789,63.7066,63.7432,45355.0
2023-04-10 15:55:00,69.63,69.7,69.6,69.7,107797.0,63.7432,63.8073,63.7157,63.8073,107797.0
2023-04-11 09:30:00,69.94,70.16,69.86,69.93,32455.0,64.027,64.2284,63.9538,64.0178,32455.0
2023-04-11 09:35:00,70.0,70.12,69.92,70.12,2347.0,64.0819,64.1918,64.0087,64.1918,2347.0
2023-04-11 09:40:00,70.15,70.31,70.08,70.27,5695.0,64.2192,64.3657,64.1552,64.3291,5695.0
2023-04-11 09:45:00,70.3,70.33,70.14,70.14,6852.0,64.3566,64.384,64.2101,64.2101,6852.0
2023-04-11 09:50:00,70.15,70.26,70.09,70.17,5748.0,64.2192,64.3199,64.1643,64.2376,5748.0
2023-04-11 09:55:00,70.13,70.13,69.86,69.86,11625.0,64.2009,64.2009,63.9538,63.9538,11625.0
2023-04-11 10:00:00,69.87,70.02,69.86,70.01,20619.0,63.9629,64.1002,63.9538,64.0911,20619.0
2023-04-11 10:05:00,70.02,70.12,70.02,70.11,8532.0,64.1002,64.1918,64.1002,64.1826,8532.0
2023-04-11 10:10:00,70.12,70.13,69.97,70.1,6653.0,64.1918,64.2009,64.0545,64.1735,6653.0
2023-04-11 10:15:00,70.09,70.14,70.07,70.14,11131.0,64.1643,64.2101,64.146,64.2101,11131.0
2023-04-11 10:20:00,70.15,70.17,70.1,70.17,12685.0,64.2192,64.2376,64.1735,64.2376,12685.0
2023-04-11 10:25:00,70.17,70.21,70.1,70.16,20051.0,64.2376,64.2742,64.1735,64.2284,20051.0
2023-04-11 10:30:00,70.15,70.25,70.14,70.15,4718.0,64.2192,64.3108,64.2101,64.2192,4718.0
2023-04-11 10:35:00,70.13,70.13,70.01,70.09,7327.0,64.2009,64.2009,64.0911,64.1643,7327.0
2023-04-11 10:40:00,70.07,70.24,70.07,70.19,7353.0,64.146,64.3016,64.146,64.2559,7353.0
2023-04-11 10:45:00,70.17,70.22,70.06,70.22,7621.0,64.2376,64.2833,64.1369,64.2833,7621.0
2023-04-11 10:50:00,70.22,70.23,70.15,70.21,6590.0,64.2833,64.2925,64.2192,64.2742,6590.0
2023-04-11 10:55:00,70.2,70.31,70.18,70.31,13012.0,64.265,64.3657,64.2467,64.3657,13012.0
2023-04-11 11:00:00,70.3,70.56,70.3,70.56,12241.0,64.3566,64.5946,64.3566,64.5946,12241.0
2023-04-11 11:05:00,70.56,70.66,70.52,70.66,29943.0,64.5946,64.6861,64.558,64.6861,29943.0
2023-04-11 11:10:00,70.64,70.64,70.51,70.59,20688.0,64.6678,64.6678,64.5488,64.622,20688.0
2023-04-11 11:15:00,70.59,70.65,70.53,70.65,8159.0,64.622,64.677,64.5671,64.677,8159.0
2023-04-11 11:20:00,70.66,70.79,70.65,70.74,9183.0,64.6861,64.8051,64.677,64.7594,9183.0
2023-04-11 11:25:00,70.73,70.77,70.69,70.75,12318.0,64.7502,64.7868,64.7136,64.7685,12318.0
2023-04-11 11:30:00,70.75,70.82,70.73,70.8,20309.0,64.7685,64.8326,64.7502,64.8143,20309.0
2023-04-11 11:35:00,70.78,70.88,70.75,70.87,18466.0,64.796,64.8875,64.7685,64.8784,18466.0
2023-04-11 11:40:00,70.86,70.88,70.81,70.87,10963.0,64.8692,64.8875,64.8234,64.8784,10963.0
2023-04-11 11:45:00,70.88,70.96,70.85,70.96,17351.0,64.8875,64.9608,64.8601,64.9608,17351.0
2023-04-11 11:50:00,70.97,70.98,70.9,70.94,10762.0,64.9699,64.9791,64.9058,64.9425,10762.0
2023-04-11 11:55:00,70.95,70.96,70.91,70.95,9567.0,64.9516,64.9608,64.915,64.9516,9567.0
2023-04-11 12:00:00,70.94,70.96,70.86,70.87,7035.0,64.9425,64.9608,64.8692,64.8784,7035.0
2023-04-11 12:05:00,70.86,70.91,70.84,70.84,7208.0,64.8692,64.915,64.8509,64.8509,7208.0
2023-04-11 12:10:00,70.8,70.86,70.8,70.82,6008.0,64.8143,64.8692,64.8143,64.8326,6008.0
2023-04-11 12:15:00,70.83,70.83,70.75,70.78,6759.0,64.8418,64.8418,64.7685,64.796,6759.0
2023-04-11 12:20:00,70.78,70.81,70.7,70.72,7861.0,64.796,64.8234,64.7227,64.7411,7861.0
2023-04-11 12:25:00,70.72,70.78,70.7,70.78,8485.0,64.7411,64.796,64.7227,64.796,8485.0
2023-04-11 12:30:00,70.78,70.78,70.69,70.71,5983.0,64.796,64.796,64.7136,64.7319,5983.0
2023-04-11 12:35:00,70.7,70.7,70.55,70.55,3679.0,64.7227,64.7227,64.5854,64.5854,3679.0
2023-04-11 12:40:00,70.56,70.6,70.56,70.58,5363.0,64.5946,64.6312,64.5946,64.6129,5363.0
2023-04-11 12:45:00,70.56,70.56,70.49,70.53,5361.0,64.5946,64.5946,64.5305,64.5671,5361.0
2023-04-11 12:50:00,70.53,70.6,70.52,70.59,4775.0,64.5671,64.6312,64.558,64.622,4775.0
2023-04-11 12:55:00,70.59,70.61,70.58,70.59,3557.0,64.622,64.6404,64.6129,64.622,3557.0
2023-04-11 13:00:00,70.6,70.77,70.58,70.73,29814.0,64.6312,64.7868,64.6129,64.7502,29814.0
2023-04-11 13:05:00,70.74,71.02,70.74,70.95,50756.0,64.7594,65.0157,64.7594,64.9516,50756.0
2023-04-11 13:10:00,70.96,71.15,70.92,71.15,86390.0,64.9608,65.1347,64.9241,65.1347,86390.0
2023-04-11 13:15:00,71.15,71.34,71.11,71.32,71892.0,65.1347,65.3086,65.0981,65.2903,71892.0
2023-04-11 13:20:00,71.33,71.35,71.14,71.17,43501.0,65.2995,65.3178,65.1255,65.153,43501.0
2023-04-11 13:25:00,71.17,71.3,71.16,71.26,23891.0,65.153,65.272,65.1439,65.2354,23891.0
2023-04-11 13:30:00,71.26,71.36,71.26,71.31,18168.0,65.2354,65.3269,65.2354,65.2812,18168.0
2023-04-11 13:35:00,71.31,71.39,71.25,71.38,37301.0,65.2812,65.3544,65.2262,65.3453,37301.0
2023-04-11 13:40:00,71.41,71.49,71.37,71.44,18703.0,65.3727,65.446,65.3361,65.4002,18703.0
2023-04-11 13:45:00,71.44,71.52,71.44,71.48,26972.0,65.4002,65.4734,65.4002,65.4368,26972.0
2023-04-11 13:50:00,71.47,71.53,71.44,71.53,23268.0,65.4276,65.4826,65.4002,65.4826,23268.0
2023-04-11 13:55:00,71.55,71.59,71.44,71.47,40868.0,65.5009,65.5375,65.4002,65.4276,40868.0
2023-04-11 14:00:00,71.47,71.52,71.46,71.48,12950.0,65.4276,65.4734,65.4185,65.4368,12950.0
2023-04-11 14:05:00,71.5,71.51,71.32,71.34,25709.0,65.4551,65.4643,65.2903,65.3086,25709.0
2023-04-11 14:10:00,71.33,71.34,71.02,71.05,74371.0,65.2995,65.3086,65.0157,65.0432,74371.0
2023-04-11 14:15:00,71.05,71.22,71.02,71.2,38538.0,65.0432,65.1988,65.0157,65.1805,38538.0
2023-04-11 14:20:00,71.2,71.21,71.09,71.13,18528.0,65.1805,65.1896,65.0798,65.1164,18528.0
2023-04-11 14:25:00,71.13,71.14,71.05,71.07,20032.0,65.1164,65.1255,65.0432,65.0615,20032.0
2023-04-11 14:30:00,71.07,71.14,71.06,71.08,12242.0,65.0615,65.1255,65.0523,65.0706,12242.0
2023-04-11 14:35:00,71.09,71.12,71.05,71.07,7297.0,65.0798,65.1072,65.0432,65.0615,7297.0
2023-04-11 14:40:00,71.08,71.08,71.03,71.08,4878.0,65.0706,65.0706,65.0248,65.0706,4878.0
2023-04-11 14:45:00,71.08,71.12,71.04,71.05,9753.0,65.0706,65.1072,65.034,65.0432,9753.0
2023-04-11 14:50:00,71.05,71.05,70.99,71.02,13791.0,65.0432,65.0432,64.9882,65.0157,13791.0
2023-04-11 14:55:00,71.02,71.06,70.99,71.0,9306.0,65.0157,65.0523,64.9882,64.9974,9306.0
2023-04-11 15:00:00,71.01,71.02,70.97,70.98,6072.0,65.0065,65.0157,64.9699,64.9791,6072.0
2023-04-11 15:05:00,70.97,71.05,70.96,71.03,13459.0,64.9699,65.0432,64.9608,65.0248,13459.0
2023-04-11 15:10:00,71.03,71.12,71.02,71.11,11649.0,65.0248,65.1072,65.0157,65.0981,11649.0
2023-04-11 15:15:00,71.12,71.2,71.12,71.18,17985.0,65.1072,65.1805,65.1072,65.1622,17985.0
2023-04-11 15:20:00,71.17,71.21,71.14,71.18,20976.0,65.153,65.1896,65.1255,65.1622,20976.0
2023-04-11 15:25:00,71.18,71.25,71.14,71.23,13011.0,65.1622,65.2262,65.1255,65.2079,13011.0
2023-04-11 15:30:00,71.23,71.24,71.17,71.17,29036.0,65.2079,65.2171,65.153,65.153,29036.0
2023-04-11 15:35:00,71.16,71.18,71.08,71.09,58793.0,65.1439,65.1622,65.0706,65.0798,58793.0
2023-04-11 15:40:00,71.09,71.18,71.08,71.16,35072.0,65.0798,65.1622,65.0706,65.1439,35072.0
2023-04-11 15:45:00,71.15,71.15,71.0,71.01,36232.0,65.1347,65.1347,64.9974,65.0065,36232.0
2023-04-11 15:50:00,71.01,71.11,70.92,71.07,96246.0,65.0065,65.0981,64.9241,65.0615,96246.0
2023-04-11 15:55:00,71.07,71.16,71.0,71.02,214072.0,65.0615,65.1439,64.9974,65.0157,214072.0
2023-04-12 09:30:00,71.57,72.52,71.57,72.39,104578.0,65.5192,66.3889,65.5192,66.2699,104578.0
2023-04-12 09:35:00,72.36,72.37,71.95,72.28,36008.0,66.2424,66.2516,65.8671,66.1692,36008.0
2023-04-12 09:40:00,72.32,72.48,72.23,72.44,24582.0,66.2058,66.3523,66.1234,66.3156,24582.0
2023-04-12 09:45:00,72.44,72.51,72.08,72.22,21693.0,66.3156,66.3797,65.9861,66.1142,21693.0
2023-04-12 09:50:00,72.18,72.4,72.05,72.32,29324.0,66.0776,66.279,65.9586,66.2058,29324.0
2023-04-12 09:55:00,72.36,72.56,72.36,72.44,10389.0,66.2424,66.4255,66.2424,66.3156,10389.0
2023-04-12 10:00:00,72.43,72.48,72.18,72.33,14358.0,66.3065,66.3523,66.0776,66.2149,14358.0
2023-04-12 10:05:00,72.32,72.47,72.25,72.45,60388.0,66.2058,66.3431,66.1417,66.3248,60388.0
2023-04-12 10:10:00,72.46,72.48,72.32,72.45,10734.0,66.334,66.3523,66.2058,66.3248,10734.0
2023-04-12 10:15:00,72.45,72.65,72.43,72.52,16188.0,66.3248,66.5079,66.3065,66.3889,16188.0
2023-04-12 10:20:00,72.54,72.57,72.4,72.43,12502.0,66.4072,66.4347,66.279,66.3065,12502.0
2023-04-12 10:25:00,72.4,72.53,72.27,72.47,15481.0,66.279,66.398,66.16,66.3431,15481.0
2023-04-12 10:30:00,72.51,72.52,72.29,72.31,12942.0,66.3797,66.3889,66.1783,66.1966,12942.0
2023-04-12 10:35:00,72.29,72.32,72.1,72.19,9958.0,66.1783,66.2058,66.0044,66.0868,9958.0
2023-04-12 10:40:00,72.19,72.3,72.14,72.2,19280.0,66.0868,66.1875,66.041,66.0959,19280.0
2023-04-12 10:45:00,72.19,72.44,72.17,72.39,44387.0,66.0868,66.3156,66.0685,66.2699,44387.0
2023-04-12 10:50:00,72.39,72.43,72.35,72.38,8536.0,66.2699,66.3065,66.2333,66.2607,8536.0
2023-04-12 10:55:00,72.37,72.37,72.03,72.04,12356.0,66.2516,66.2516,65.9403,65.9495,12356.0
2023-04-12 11:00:00,72.06,72.2,71.93,71.95,12507.0,65.9678,66.0959,65.8488,65.8671,12507.0
2023-04-12 11:05:00,71.94,71.95,71.72,71.84,28513.0,65.8579,65.8671,65.6565,65.7664,28513.0
2023-04-12 11:10:00,71.87,71.91,71.8,71.85,26556.0,65.7938,65.8304,65.7297,65.7755,26556.0
2023-04-12 11:15:00,71.86,72.01,71.85,72.0,11636.0,65.7847,65.922,65.7755,65.9128,11636.0
2023-04-12 11:20:00,72.01,72.15,71.97,72.15,8529.0,65.922,66.0502,65.8854,66.0502,8529.0
2023-04-12 11:25:00,72.13,72.16,72.04,72.15,10108.0,66.0319,66.0593,65.9495,66.0502,10108.0
2023-04-12 11:30:00,72.15,72.16,72.05,72.07,8054.0,66.0502,66.0593,65.9586,65.9769,8054.0
2023-04-12 11:35:00,72.08,72.15,72.02,72.1,9083.0,65.9861,66.0502,65.9311,66.0044,9083.0
2023-04-12 11:40:00,72.11,72.17,72.09,72.15,13843.0,66.0135,66.0685,65.9952,66.0502,13843.0
2023-04-12 11:45:00,72.16,72.31,72.16,72.24,8911.0,66.0593,66.1966,66.0593,66.1326,8911.0
2023-04-12 11:50:00,72.25,72.25,72.21,72.21,17018.0,66.1417,66.1417,66.1051,66.1051,17018.0
2023-04-12 11:55:00,72.2,72.31,72.19,72.29,7945.0,66.0959,66.1966,66.0868,66.1783,7945.0
2023-04-12 12:00:00,72.27,72.29,72.21,72.23,9328.0,66.16,66.1783,66.1051,66.1234,9328.0
2023-04-12 12:05:00,72.23,72.24,72.12,72.15,10354.0,66.1234,66.1326,66.0227,66.0502,10354.0
2023-04-12 12:10:00,72.14,72.18,72.11,72.13,8933.0,66.041,66.0776,66.0135,66.0319,8933.0
2023-04-12 12:15:00,72.13,72.16,72.0,72.01,8823.0,66.0319,66.0593,65.9128,65.922,8823.0
2023-04-12 12:20:00,72.01,72.1,71.98,72.09,10102.0,65.922,66.0044,65.8945,65.9952,10102.0
2023-04-12 12:25:00,72.08,72.13,72.07,72.08,7255.0,65.9861,66.0319,65.9769,65.9861,7255.0
2023-04-12 12:30:00,72.09,72.11,72.06,72.06,6344.0,65.9952,66.0135,65.9678,65.9678,6344.0
2023-04-12 12:35:00,72.06,72.19,72.05,72.07,8580.0,65.9678,66.0868,65.9586,65.9769,8580.0
2023-04-12 12:40:00,72.08,72.13,72.03,72.05,13087.0,65.9861,66.0319,65.9403,65.9586,13087.0
2023-04-12 12:45:00,72.05,72.15,72.05,72.15,9845.0,65.9586,66.0502,65.9586,66.0502,9845.0
2023-04-12 12:50:00,72.15,72.24,72.13,72.22,4952.0,66.0502,66.1326,66.0319,66.1142,4952.0
2023-04-12 12:55:00,72.23,72.27,72.18,72.18,7723.0,66.1234,66.16,66.0776,66.0776,7723.0
2023-04-12 13:00:00,72.18,72.18,72.14,72.17,8339.0,66.0776,66.0776,66.041,66.0685,8339.0
2023-04-12 13:05:00,72.17,72.23,72.16,72.22,9004.0,66.0685,66.1234,66.0593,66.1142,9004.0
2023-04-12 13:10:00,72.23,72.23,72.15,72.2,13822.0,66.1234,66.1234,66.0502,66.0959,13822.0
2023-04-12 13:15:00,72.22,72.23,72.11,72.14,7175.0,66.1142,66.1234,66.0135,66.041,7175.0
2023-04-12 13:20:00,72.14,72.15,72.12,72.14,7735.0,66.041,66.0502,66.0227,66.041,7735.0
2023-04-12 13:25:00,72.14,72.22,72.14,72.22,14279.0,66.041,66.1142,66.041,66.1142,14279.0
2023-04-12 13:30:00,72.22,72.27,72.22,72.26,9285.0,66.1142,66.16,66.1142,66.1509,9285.0
2023-04-12 13:35:00,72.26,72.27,72.2,72.2,12914.0,66.1509,66.16,66.0959,66.0959,12914.0
2023-04-12 13:40:00,72.2,72.21,72.11,72.14,9530.0,66.0959,66.1051,66.0135,66.041,9530.0
2023-04-12 13:45:00,72.13,72.15,72.1,72.12,9623.0,66.0319,66.0502,66.0044,66.0227,9623.0
2023-04-12 13:50:00,72.11,72.19,72.11,72.11,8653.0,66.0135,66.0868,66.0135,66.0135,8653.0
2023-04-12 13:55:00,72.12,72.2,72.11,72.2,8404.0,66.0227,66.0959,66.0135,66.0959,8404.0
2023-04-12 14:00:00,72.19,72.29,72.15,72.24,15630.0,66.0868,66.1783,66.0502,66.1326,15630.0
2023-04-12 14:05:00,72.23,72.28,72.19,72.21,13291.0,66.1234,66.1692,66.0868,66.1051,13291.0
2023-04-12 14:10:00,72.2,72.32,72.15,72.31,7453.0,66.0959,66.2058,66.0502,66.1966,7453.0
2023-04-12 14:15:00,72.32,72.35,72.29,72.33,7637.0,66.2058,66.2333,66.1783,66.2149,7637.0
2023-04-12 14:20:00,72.34,72.37,72.3,72.31,5549.0,66.2241,66.2516,66.1875,66.1966,5549.0
2023-04-12 14:25:00,72.3,72.3,71.99,72.07,18781.0,66.1875,66.1875,65.9037,65.9769,18781.0
2023-04-12 14:30:00,72.04,72.05,71.93,72.01,17467.0,65.9495,65.9586,65.8488,65.922,17467.0
2023-04-12 14:35:00,72.01,72.02,71.88,71.88,9148.0,65.922,65.9311,65.803,65.803,9148.0
2023-04-12 14:40:00,71.87,71.97,71.87,71.95,7209.0,65.7938,65.8854,65.7938,65.8671,7209.0
2023-04-12 14:45:00,71.96,72.01,71.86,71.86,16589.0,65.8762,65.922,65.7847,65.7847,16589.0
2023-04-12 14:50:00,71.85,72.02,71.85,72.0,31673.0,65.7755,65.9311,65.7755,65.9128,31673.0
2023-04-12 14:55:00,72.0,72.09,71.99,72.05,11930.0,65.9128,65.9952,65.9037,65.9586,11930.0
2023-04-12 15:00:00,72.06,72.1,71.89,71.9,28178.0,65.9678,66.0044,65.8121,65.8213,28178.0
2023-04-12 15:05:00,71.91,72.04,71.91,72.02,11150.0,65.8304,65.9495,65.8304,65.9311,11150.0
2023-04-12 15:10:00,71.99,71.99,71.89,71.91,5500.0,65.9037,65.9037,65.8121,65.8304,5500.0
2023-04-12 15:15:00,71.91,71.91,71.85,71.85,8903.0,65.8304,65.8304,65.7755,65.7755,8903.0
2023-04-12 15:20:00,71.86,71.94,71.83,71.89,11014.0,65.7847,65.8579,65.7572,65.8121,11014.0
2023-04-12 15:25:00,71.89,71.97,71.85,71.96,16929.0,65.8121,65.8854,65.7755,65.8762,16929.0
2023-04-12 15:30:00,71.96,72.08,71.95,72.05,13605.0,65.8762,65.9861,65.8671,65.9586,13605.0
2023-04-12 15:35:00,72.06,72.2,72.05,72.19,17932.0,65.9678,66.0959,65.9586,66.0868,17932.0
2023-04-12 15:40:00,72.2,72.21,72.13,72.16,23466.0,66.0959,66.1051,66.0319,66.0593,23466.0
2023-04-12 15:45:00,72.15,72.3,72.09,72.09,40536.0,66.0502,66.1875,65.9952,65.9952,40536.0
2023-04-12 15:50:00,72.09,72.15,72.03,72.03,44488.0,65.9952,66.0502,65.9403,65.9403,44488.0
2023-04-12 15:55:00,72.03,72.12,72.03,72.12,132424.0,65.9403,66.0227,65.9403,66.0227,132424.0
2023-04-13 09:30:00,72.11,72.49,71.66,71.73,29237.0,66.0135,66.3614,65.6016,65.6657,29237.0
2023-04-13 09:35:00,71.66,71.69,70.98,71.14,5775.0,65.6016,65.629,64.9791,65.1255,5775.0
2023-04-13 09:40:00,71.16,71.44,71.16,71.37,8327.0,65.1439,65.4002,65.1439,65.3361,8327.0
2023-04-13 09:45:00,71.37,71.45,71.32,71.4,10953.0,65.3361,65.4093,65.2903,65.3636,10953.0
2023-04-13 09:50:00,71.38,71.38,71.09,71.16,8195.0,65.3453,65.3453,65.0798,65.1439,8195.0
2023-04-13 09:55:00,71.17,71.24,70.98,70.98,13275.0,65.153,65.2171,64.9791,64.9791,13275.0
2023-04-13 10:00:00,70.98,71.13,70.98,70.99,8161.0,64.9791,65.1164,64.9791,64.9882,8161.0
2023-04-13 10:05:00,71.01,71.02,70.86,70.9,11762.0,65.0065,65.0157,64.8692,64.9058,11762.0
2023-04-13 10:10:00,70.9,71.01,70.79,71.0,30205.0,64.9058,65.0065,64.8051,64.9974,30205.0
2023-04-13 10:15:00,71.02,71.12,70.98,71.06,19311.0,65.0157,65.1072,64.9791,65.0523,19311.0
2023-04-13 10:20:00,71.06,71.15,71.0,71.15,20518.0,65.0523,65.1347,64.9974,65.1347,20518.0
2023-04-13 10:25:00,71.17,71.17,70.93,70.93,33239.0,65.153,65.153,64.9333,64.9333,33239.0
2023-04-13 10:30:00,70.94,71.0,70.8,70.9,24872.0,64.9425,64.9974,64.8143,64.9058,24872.0
2023-04-13 10:35:00,70.92,71.01,70.82,70.84,20182.0,64.9241,65.0065,64.8326,64.8509,20182.0
2023-04-13 10:40:00,70.85,70.95,70.79,70.83,12684.0,64.8601,64.9516,64.8051,64.8418,12684.0
2023-04-13 10:45:00,70.81,70.94,70.81,70.94,10600.0,64.8234,64.9425,64.8234,64.9425,10600.0
2023-04-13 10:50:00,70.93,71.02,70.93,70.98,21577.0,64.9333,65.0157,64.9333,64.9791,21577.0
2023-04-13 10:55:00,70.97,71.01,70.84,70.84,19545.0,64.9699,65.0065,64.8509,64.8509,19545.0
2023-04-13 11:00:00,70.86,70.99,70.86,70.95,9190.0,64.8692,64.9882,64.8692,64.9516,9190.0
2023-04-13 11:05:00,70.94,71.08,70.93,71.08,41816.0,64.9425,65.0706,64.9333,65.0706,41816.0
2023-04-13 11:10:00,71.07,71.21,70.98,71.2,28885.0,65.0615,65.1896,64.9791,65.1805,28885.0
2023-04-13 11:15:00,71.22,71.23,71.08,71.13,17208.0,65.1988,65.2079,65.0706,65.1164,17208.0
2023-04-13 11:20:00,71.13,71.19,71.06,71.1,14041.0,65.1164,65.1713,65.0523,65.0889,14041.0
2023-04-13 11:25:00,71.09,71.11,70.98,71.01,6600.0,65.0798,65.0981,64.9791,65.0065,6600.0
2023-04-13 11:30:00,71.0,71.06,71.0,71.05,7615.0,64.9974,65.0523,64.9974,65.0432,7615.0
2023-04-13 11:35:00,71.04,71.07,70.97,71.02,17182.0,65.034,65.0615,64.9699,65.0157,17182.0
2023-04-13 11:40:00,71.02,71.15,71.01,71.01,45377.0,65.0157,65.1347,65.0065,65.0065,45377.0
2023-04-13 11:45:00,71.0,71.05,70.99,71.03,31582.0,64.9974,65.0432,64.9882,65.0248,31582.0
2023-04-13 11:50:00,71.05,71.14,70.95,70.96,19889.0,65.0432,65.1255,64.9516,64.9608,19889.0
2023-04-13 11:55:00,70.95,71.1,70.94,71.07,26062.0,64.9516,65.0889,64.9425,65.0615,26062.0
2023-04-13 12:00:00,71.09,71.17,71.09,71.13,19246.0,65.0798,65.153,65.0798,65.1164,19246.0
2023-04-13 12:05:00,71.14,71.21,71.08,71.08,22865.0,65.1255,65.1896,65.0706,65.0706,22865.0
2023-04-13 12:10:00,71.07,71.08,71.04,71.05,7187.0,65.0615,65.0706,65.034,65.0432,7187.0
2023-04-13 12:15:00,71.04,71.13,71.03,71.11,7758.0,65.034,65.1164,65.0248,65.0981,7758.0
2023-04-13 12:20:00,71.11,71.13,71.06,71.08,11219.0,65.0981,65.1164,65.0523,65.0706,11219.0
2023-04-13 12:25:00,71.07,71.1,71.05,71.09,5701.0,65.0615,65.0889,65.0432,65.0798,5701.0
2023-04-13 12:30:00,71.11,71.12,71.03,71.05,30056.0,65.0981,65.1072,65.0248,65.0432,30056.0
2023-04-13 12:35:00,71.05,71.05,70.99,71.0,8090.0,65.0432,65.0432,64.9882,64.9974,8090.0
2023-04-13 12:40:00,70.99,70.99,70.93,70.98,6120.0,64.9882,64.9882,64.9333,64.9791,6120.0
2023-04-13 12:45:00,70.98,71.06,70.98,71.05,24510.0,64.9791,65.0523,64.9791,65.0432,24510.0
2023-04-13 12:50:00,71.05,71.28,71.04,71.24,23662.0,65.0432,65.2537,65.034,65.2171,23662.0
2023-04-13 12:55:00,71.23,71.31,71.2,71.31,3132.0,65.2079,65.2812,65.1805,65.2812,3132.0
2023-04-13 13:00:00,71.31,71.44,71.28,71.37,21659.0,65.2812,65.4002,65.2537,65.3361,21659.0
2023-04-13 13:05:00,71.38,71.4,71.36,71.38,3568.0,65.3453,65.3636,65.3269,65.3453,3568.0
2023-04-13 13:10:00,71.38,71.47,71.37,71.45,3665.0,65.3453,65.4276,65.3361,65.4093,3665.0
2023-04-13 13:15:00,71.46,71.51,71.46,71.46,6693.0,65.4185,65.4643,65.4185,65.4185,6693.0
2023-04-13 13:20:00,71.44,71.44,71.37,71.42,4819.0,65.4002,65.4002,65.3361,65.3819,4819.0
2023-04-13 13:25:00,71.42,71.44,71.37,71.38,7326.0,65.3819,65.4002,65.3361,65.3453,7326.0
2023-04-13 13:30:00,71.37,71.39,71.33,71.36,4925.0,65.3361,65.3544,65.2995,65.3269,4925.0
2023-04-13 13:35:00,71.35,71.42,71.34,71.38,5561.0,65.3178,65.3819,65.3086,65.3453,5561.0
2023-04-13 13:40:00,71.39,71.49,71.38,71.48,5981.0,65.3544,65.446,65.3453,65.4368,5981.0
2023-04-13 13:45:00,71.47,71.56,71.47,71.5,5262.0,65.4276,65.51,65.4276,65.4551,5262.0
2023-04-13 13:50:00,71.5,71.53,71.47,71.51,9091.0,65.4551,65.4826,65.4276,65.4643,9091.0
2023-04-13 13:55:00,71.51,71.53,71.44,71.45,7614.0,65.4643,65.4826,65.4002,65.4093,7614.0
2023-04-13 14:00:00,71.46,71.53,71.46,71.51,5697.0,65.4185,65.4826,65.4185,65.4643,5697.0
2023-04-13 14:05:00,71.51,71.51,71.47,71.49,14079.0,65.4643,65.4643,65.4276,65.446,14079.0
2023-04-13 14:10:00,71.5,71.53,71.47,71.53,13290.0,65.4551,65.4826,65.4276,65.4826,13290.0
2023-04-13 14:15:00,71.54,71.64,71.53,71.62,9729.0,65.4917,65.5833,65.4826,65.565,9729.0
2023-04-13 14:20:00,71.61,71.62,71.54,71.57,20410.0,65.5558,65.565,65.4917,65.5192,20410.0
2023-04-13 14:25:00,71.58,71.61,71.55,71.59,20385.0,65.5283,65.5558,65.5009,65.5375,20385.0
2023-04-13 14:30:00,71.58,71.61,71.56,71.6,12869.0,65.5283,65.5558,65.51,65.5467,12869.0
2023-04-13 14:35:00,71.59,71.62,71.54,71.57,20952.0,65.5375,65.565,65.4917,65.5192,20952.0
2023-04-13 14:40:00,71.56,71.63,71.53,71.62,19273.0,65.51,65.5741,65.4826,65.565,19273.0
2023-04-13 14:45:00,71.63,71.63,71.57,71.61,14286.0,65.5741,65.5741,65.5192,65.5558,14286.0
2023-04-13 14:50:00,71.61,71.61,71.5,71.53,15219.0,65.5558,65.5558,65.4551,65.4826,15219.0
2023-04-13 14:55:00,71.53,71.61,71.51,71.59,14432.0,65.4826,65.5558,65.4643,65.5375,14432.0
2023-04-13 15:00:00,71.6,71.63,71.58,71.62,12398.0,65.5467,65.5741,65.5283,65.565,12398.0
2023-04-13 15:05:00,71.64,71.72,71.62,71.65,11056.0,65.5833,65.6565,65.565,65.5924,11056.0
2023-04-13 15:10:00,71.67,71.71,71.66,71.66,12752.0,65.6107,65.6474,65.6016,65.6016,12752.0
2023-04-13 15:15:00,71.65,71.66,71.61,71.64,20297.0,65.5924,65.6016,65.5558,65.5833,20297.0
2023-04-13 15:20:00,71.64,71.71,71.59,71.62,22234.0,65.5833,65.6474,65.5375,65.565,22234.0
2023-04-13 15:25:00,71.62,71.65,71.59,71.61,22684.0,65.565,65.5924,65.5375,65.5558,22684.0
2023-04-13 15:30:00,71.61,71.64,71.57,71.6,28839.0,65.5558,65.5833,65.5192,65.5467,28839.0
2023-04-13 15:35:00,71.59,71.61,71.55,71.55,23148.0,65.5375,65.5558,65.5009,65.5009,23148.0
2023-04-13 15:40:00,71.55,71.63,71.54,71.57,25728.0,65.5009,65.5741,65.4917,65.5192,25728.0
2023-04-13 15:45:00,71.58,71.61,71.52,71.57,41116.0,65.5283,65.5558,65.4734,65.5192,41116.0
2023-04-13 15:50:00,71.58,71.61,71.5,71.53,44341.0,65.5283,65.5558,65.4551,65.4826,44341.0
2023-04-13 15:55:00,71.52,71.62,71.51,71.61,91870.0,65.4734,65.565,65.4643,65.5558,91870.0
2023-04-14 09:30:00,71.55,72.13,71.55,72.12,29428.0,65.5009,66.0319,65.5009,66.0227,29428.0
2023-04-14 09:35:00,72.14,72.14,71.99,72.02,21156.0,66.041,66.041,65.9037,65.9311,21156.0
2023-04-14 09:40:00,72.03,72.19,71.97,72.15,8105.0,65.9403,66.0868,65.8854,66.0502,8105.0
2023-04-14 09:45:00,72.15,72.28,72.04,72.26,63704.0,66.0502,66.1692,65.9495,66.1509,63704.0
2023-04-14 09:50:00,72.25,72.35,72.13,72.13,13071.0,66.1417,66.2333,66.0319,66.0319,13071.0
2023-04-14 09:55:00,72.14,72.27,72.14,72.23,9943.0,66.041,66.16,66.041,66.1234,9943.0
2023-04-14 10:00:00,72.2,72.3,72.1,72.3,26163.0,66.0959,66.1875,66.0044,66.1875,26163.0
2023-04-14 10:05:00,72.28,72.3,72.03,72.14,16609.0,66.1692,66.1875,65.9403,66.041,16609.0
2023-04-14 10:10:00,72.16,72.2,72.04,72.08,33273.0,66.0593,66.0959,65.9495,65.9861,33273.0
2023-04-14 10:15:00,72.09,72.2,72.03,72.17,18609.0,65.9952,66.0959,65.9403,66.0685,18609.0
2023-04-14 10:20:00,72.17,72.25,72.11,72.14,6288.0,66.0685,66.1417,66.0135,66.041,6288.0
2023-04-14 10:25:00,72.13,72.24,72.08,72.23,4812.0,66.0319,66.1326,65.9861,66.1234,4812.0
2023-04-14 10:30:00,72.23,72.3,72.11,72.13,7443.0,66.1234,66.1875,66.0135,66.0319,7443.0
2023-04-14 10:35:00,72.14,72.29,72.1,72.27,9454.0,66.041,66.1783,66.0044,66.16,9454.0
2023-04-14 10:40:00,72.27,72.27,72.08,72.15,6900.0,66.16,66.16,65.9861,66.0502,6900.0
2023-04-14 10:45:00,72.16,72.31,72.14,72.18,6469.0,66.0593,66.1966,66.041,66.0776,6469.0
2023-04-14 10:50:00,72.14,72.21,72.1,72.17,10963.0,66.041,66.1051,66.0044,66.0685,10963.0
2023-04-14 10:55:00,72.18,72.18,72.09,72.17,13852.0,66.0776,66.0776,65.9952,66.0685,13852.0
2023-04-14 11:00:00,72.19,72.19,72.06,72.13,6329.0,66.0868,66.0868,65.9678,66.0319,6329.0
2023-04-14 11:05:00,72.11,72.15,72.07,72.13,5783.0,66.0135,66.0502,65.9769,66.0319,5783.0
2023-04-14 11:10:00,72.15,72.19,72.05,72.08,10031.0,66.0502,66.0868,65.9586,65.9861,10031.0
2023-04-14 11:15:00,72.07,72.09,71.99,72.05,6440.0,65.9769,65.9952,65.9037,65.9586,6440.0
2023-04-14 11:20:00,72.05,72.11,72.02,72.09,6543.0,65.9586,66.0135,65.9311,65.9952,6543.0
2023-04-14 11:25:00,72.08,72.15,72.05,72.12,6407.0,65.9861,66.0502,65.9586,66.0227,6407.0
2023-04-14 11:30:00,72.16,72.18,72.06,72.1,7709.0,66.0593,66.0776,65.9678,66.0044,7709.0
2023-04-14 11:35:00,72.12,72.16,72.06,72.08,5911.0,66.0227,66.0593,65.9678,65.9861,5911.0
2023-04-14 11:40:00,72.09,72.15,72.07,72.13,6919.0,65.9952,66.0502,65.9769,66.0319,6919.0
2023-04-14 11:45:00,72.14,72.18,72.09,72.09,7828.0,66.041,66.0776,65.9952,65.9952,7828.0
2023-04-14 11:50:00,72.08,72.17,72.07,72.14,6832.0,65.9861,66.0685,65.9769,66.041,6832.0
2023-04-14 11:55:00,72.16,72.2,72.14,72.2,10587.0,66.0593,66.0959,66.041,66.0959,10587.0
2023-04-14 12:00:00,72.2,72.23,72.11,72.19,17176.0,66.0959,66.1234,66.0135,66.0868,17176.0
2023-04-14 12:05:00,72.2,72.29,72.17,72.21,14348.0,66.0959,66.1783,66.0685,66.1051,14348.0
2023-04-14 12:10:00,72.2,72.21,72.14,72.15,8188.0,66.0959,66.1051,66.041,66.0502,8188.0
2023-04-14 12:15:00,72.18,72.19,72.13,72.18,4743.0,66.0776,66.0868,66.0319,66.0776,4743.0
2023-04-14 12:20:00,72.17,72.17,72.13,72.14,4936.0,66.0685,66.0685,66.0319,66.041,4936.0
2023-04-14 12:25:00,72.15,72.16,72.12,72.13,2810.0,66.0502,66.0593,66.0227,66.0319,2810.0
2023-04-14 12:30:00,72.12,72.14,72.07,72.14,5293.0,66.0227,66.041,65.9769,66.041,5293.0
2023-04-14 12:35:00,72.15,72.18,72.11,72.12,8461.0,66.0502,66.0776,66.0135,66.0227,8461.0
2023-04-14 12:40:00,72.13,72.18,72.12,72.13,5429.0,66.0319,66.0776,66.0227,66.0319,5429.0
2023-04-14 12:45:00,72.13,72.13,71.99,72.05,4016.0,66.0319,66.0319,65.9037,65.9586,4016.0
2023-04-14 12:50:00,72.03,72.06,72.0,72.03,5069.0,65.9403,65.9678,65.9128,65.9403,5069.0
2023-04-14 12:55:00,72.02,72.07,72.01,72.03,6118.0,65.9311,65.9769,65.922,65.9403,6118.0
2023-04-14 13:00:00,72.02,72.11,72.02,72.11,7726.0,65.9311,66.0135,65.9311,66.0135,7726.0
2023-04-14 13:05:00,72.1,72.16,72.07,72.12,9083.0,66.0044,66.0593,65.9769,66.0227,9083.0
2023-04-14 13:10:00,72.13,72.16,72.1,72.13,12490.0,66.0319,66.0593,66.0044,66.0319,12490.0
2023-04-14 13:15:00,72.15,72.23,72.14,72.23,19409.0,66.0502,66.1234,66.041,66.1234,19409.0
2023-04-14 13:20:00,72.21,72.21,72.11,72.13,6187.0,66.1051,66.1051,66.0135,66.0319,6187.0
2023-04-14 13:25:00,72.14,72.15,72.01,72.02,2579.0,66.041,66.0502,65.922,65.9311,2579.0
2023-04-14 13:30:00,72.0,72.02,71.94,72.02,12017.0,65.9128,65.9311,65.8579,65.9311,12017.0
2023-04-14 13:35:00,72.0,72.01,71.91,71.97,20698.0,65.9128,65.922,65.8304,65.8854,20698.0
2023-04-14 13:40:00,71.98,72.03,71.96,71.99,8829.0,65.8945,65.9403,65.8762,65.9037,8829.0
2023-04-14 13:45:00,71.97,72.02,71.95,72.01,10590.0,65.8854,65.9311,65.8671,65.922,10590.0
2023-04-14 13:50:00,72.01,72.05,71.98,72.03,28017.0,65.922,65.9586,65.8945,65.9403,28017.0
2023-04-14 13:55:00,72.05,72.12,72.04,72.11,17365.0,65.9586,66.0227,65.9495,66.0135,17365.0
2023-04-14 14:00:00,72.12,72.17,72.08,72.13,17345.0,66.0227,66.0685,65.9861,66.0319,17345.0
2023-04-14 14:05:00,72.1,72.25,72.08,72.25,11425.0,66.0044,66.1417,65.9861,66.1417,11425.0
2023-04-14 14:10:00,72.27,72.34,72.25,72.3,12152.0,66.16,66.2241,66.1417,66.1875,12152.0
2023-04-14 14:15:00,72.31,72.35,72.28,72.33,17692.0,66.1966,66.2333,66.1692,66.2149,17692.0
2023-04-14 14:20:00,72.31,72.32,72.25,72.29,24783.0,66.1966,66.2058,66.1417,66.1783,24783.0
2023-04-14 14:25:00,72.28,72.31,72.22,72.28,10689.0,66.1692,66.1966,66.1142,66.1692,10689.0
2023-04-14 14:30:00,72.3,72.35,72.28,72.32,12938.0,66.1875,66.2333,66.1692,66.2058,12938.0
2023-04-14 14:35:00,72.32,72.46,72.26,72.43,60787.0,66.2058,66.334,66.1509,66.3065,60787.0
2023-04-14 14:40:00,72.43,72.44,72.28,72.39,52393.0,66.3065,66.3156,66.1692,66.2699,52393.0
2023-04-14 14:45:00,72.39,72.39,72.27,72.35,12203.0,66.2699,66.2699,66.16,66.2333,12203.0
2023-04-14 14:50:00,72.36,72.36,72.22,72.23,9253.0,66.2424,66.2424,66.1142,66.1234,9253.0
2023-04-14 14:55:00,72.23,72.32,72.21,72.31,17497.0,66.1234,66.2058,66.1051,66.1966,17497.0
2023-04-14 15:00:00,72.32,72.39,72.3,72.39,16027.0,66.2058,66.2699,66.1875,66.2699,16027.0
2023-04-14 15:05:00,72.4,72.43,72.35,72.41,26300.0,66.279,66.3065,66.2333,66.2882,26300.0
2023-04-14 15:10:00,72.4,72.45,72.38,72.4,21654.0,66.279,66.3248,66.2607,66.279,21654.0
2023-04-14 15:15:00,72.41,72.41,72.28,72.38,15411.0,66.2882,66.2882,66.1692,66.2607,15411.0
2023-04-14 15:20:00,72.38,72.46,72.37,72.45,25273.0,66.2607,66.334,66.2516,66.3248,25273.0
2023-04-14 15:25:00,72.46,72.54,72.46,72.5,31004.0,66.334,66.4072,66.334,66.3706,31004.0
2023-04-14 15:30:00,72.5,72.54,72.46,72.53,21054.0,66.3706,66.4072,66.334,66.398,21054.0
2023-04-14 15:35:00,72.53,72.71,72.53,72.71,50474.0,66.398,66.5628,66.398,66.5628,50474.0
2023-04-14 15:40:00,72.72,72.73,72.62,72.71,28942.0,66.572,66.5811,66.4804,66.5628,28942.0
2023-04-14 15:45:00,72.71,72.74,72.66,72.72,30495.0,66.5628,66.5903,66.517,66.572,30495.0
2023-04-14 15:50:00,72.73,72.8,72.64,72.71,59738.0,66.5811,66.6452,66.4987,66.5628,59738.0
2023-04-14 15:55:00,72.7,72.83,72.68,72.75,143133.0,66.5537,66.6727,66.5354,66.5994,143133.0
2023-04-17 09:30:00,72.98,73.57,72.8,73.48,67449.0,66.81,67.3501,66.6452,67.2677,67449.0
2023-04-17 09:35:00,73.45,73.46,73.34,73.34,17130.0,67.2403,67.2494,67.1396,67.1396,17130.0
2023-04-17 09:40:00,73.33,73.57,73.32,73.53,20296.0,67.1304,67.3501,67.1212,67.3135,20296.0
2023-04-17 09:45:00,73.52,73.52,73.37,73.49,26553.0,67.3043,67.3043,67.167,67.2769,26553.0
2023-04-17 09:50:00,73.46,73.5,73.36,73.43,19364.0,67.2494,67.286,67.1579,67.2219,19364.0
2023-04-17 09:55:00,73.42,73.46,73.29,73.38,21231.0,67.2128,67.2494,67.0938,67.1762,21231.0
2023-04-17 10:00:00,73.37,73.53,73.35,73.37,21720.0,67.167,67.3135,67.1487,67.167,21720.0
2023-04-17 10:05:00,73.39,73.52,73.36,73.48,20098.0,67.1853,67.3043,67.1579,67.2677,20098.0
2023-04-17 10:10:00,73.48,73.48,73.23,73.37,16651.0,67.2677,67.2677,67.0389,67.167,16651.0
2023-04-17 10:15:00,73.38,73.38,73.22,73.29,12850.0,67.1762,67.1762,67.0297,67.0938,12850.0
2023-04-17 10:20:00,73.29,73.48,73.25,73.45,69314.0,67.0938,67.2677,67.0572,67.2403,69314.0
2023-04-17 10:25:00,73.47,73.56,73.39,73.5,33782.0,67.2586,67.341,67.1853,67.286,33782.0
2023-04-17 10:30:00,73.49,73.56,73.38,73.41,14947.0,67.2769,67.341,67.1762,67.2036,14947.0
2023-04-17 10:35:00,73.41,73.42,73.25,73.35,11887.0,67.2036,67.2128,67.0572,67.1487,11887.0
2023-04-17 10:40:00,73.34,73.37,73.28,73.33,14547.0,67.1396,67.167,67.0846,67.1304,14547.0
2023-04-17 10:45:00,73.32,73.48,73.27,73.37,14906.0,67.1212,67.2677,67.0755,67.167,14906.0
2023-04-17 10:50:00,73.37,73.44,73.33,73.41,16092.0,67.167,67.2311,67.1304,67.2036,16092.0
2023-04-17 10:55:00,73.42,73.42,73.27,73.35,14675.0,67.2128,67.2128,67.0755,67.1487,14675.0
2023-04-17 11:00:00,73.35,73.4,73.27,73.31,9896.0,67.1487,67.1945,67.0755,67.1121,9896.0
2023-04-17 11:05:00,73.33,73.35,73.25,73.29,9245.0,67.1304,67.1487,67.0572,67.0938,9245.0
2023-04-17 11:10:00,73.3,73.3,73.2,73.22,15697.0,67.1029,67.1029,67.0114,67.0297,15697.0
2023-04-17 11:15:00,73.23,73.32,73.2,73.28,8921.0,67.0389,67.1212,67.0114,67.0846,8921.0
2023-04-17 11:20:00,73.28,73.29,73.24,73.27,8690.0,67.0846,67.0938,67.048,67.0755,8690.0
2023-04-17 11:25:00,73.29,73.31,73.24,73.25,7056.0,67.0938,67.1121,67.048,67.0572,7056.0
2023-04-17 11:30:00,73.25,73.29,73.19,73.22,13363.0,67.0572,67.0938,67.0022,67.0297,13363.0
2023-04-17 11:35:00,73.21,73.21,73.08,73.09,4919.0,67.0205,67.0205,66.9015,66.9107,4919.0
2023-04-17 11:40:00,73.09,73.14,73.09,73.1,6717.0,66.9107,66.9565,66.9107,66.9198,6717.0
2023-04-17 11:45:00,73.09,73.19,73.06,73.17,9583.0,66.9107,67.0022,66.8832,66.9839,9583.0
2023-04-17 11:50:00,73.17,73.26,73.17,73.26,8162.0,66.9839,67.0663,66.9839,67.0663,8162.0
2023-04-17 11:55:00,73.25,73.27,73.19,73.21,10146.0,67.0572,67.0755,67.0022,67.0205,10146.0
2023-04-17 12:00:00,73.2,73.24,73.19,73.2,11432.0,67.0114,67.048,67.0022,67.0114,11432.0
2023-04-17 12:05:00,73.22,73.25,73.19,73.24,10232.0,67.0297,67.0572,67.0022,67.048,10232.0
2023-04-17 12:10:00,73.23,73.26,73.2,73.21,11697.0,67.0389,67.0663,67.0114,67.0205,11697.0
2023-04-17 12:15:00,73.22,73.24,73.18,73.22,13154.0,67.0297,67.048,66.9931,67.0297,13154.0
2023-04-17 12:20:00,73.22,73.25,73.16,73.2,9842.0,67.0297,67.0572,66.9748,67.0114,9842.0
2023-04-17 12:25:00,73.2,73.24,73.15,73.18,9778.0,67.0114,67.048,66.9656,66.9931,9778.0
2023-04-17 12:30:00,73.18,73.19,73.12,73.12,10372.0,66.9931,67.0022,66.9382,66.9382,10372.0
2023-04-17 12:35:00,73.12,73.2,73.12,73.17,9797.0,66.9382,67.0114,66.9382,66.9839,9797.0
2023-04-17 12:40:00,73.17,73.2,73.1,73.2,17300.0,66.9839,67.0114,66.9198,67.0114,17300.0
2023-04-17 12:45:00,73.19,73.28,73.19,73.26,17245.0,67.0022,67.0846,67.0022,67.0663,17245.0
2023-04-17 12:50:00,73.25,73.26,73.16,73.16,29157.0,67.0572,67.0663,66.9748,66.9748,29157.0
2023-04-17 12:55:00,73.16,73.25,73.15,73.23,9262.0,66.9748,67.0572,66.9656,67.0389,9262.0
2023-04-17 13:00:00,73.23,73.24,73.19,73.21,6391.0,67.0389,67.048,67.0022,67.0205,6391.0
2023-04-17 13:05:00,73.21,73.21,73.04,73.08,8313.0,67.0205,67.0205,66.8649,66.9015,8313.0
2023-04-17 13:10:00,73.07,73.18,73.06,73.17,8777.0,66.8924,66.9931,66.8832,66.9839,8777.0
2023-04-17 13:15:00,73.19,73.24,73.18,73.18,9229.0,67.0022,67.048,66.9931,66.9931,9229.0
2023-04-17 13:20:00,73.17,73.18,73.09,73.11,8624.0,66.9839,66.9931,66.9107,66.929,8624.0
2023-04-17 13:25:00,73.12,73.13,73.09,73.11,9459.0,66.9382,66.9473,66.9107,66.929,9459.0
2023-04-17 13:30:00,73.11,73.16,73.09,73.11,9331.0,66.929,66.9748,66.9107,66.929,9331.0
2023-04-17 13:35:00,73.11,73.13,73.07,73.1,11289.0,66.929,66.9473,66.8924,66.9198,11289.0
2023-04-17 13:40:00,73.1,73.12,73.07,73.07,11927.0,66.9198,66.9382,66.8924,66.8924,11927.0
2023-04-17 13:45:00,73.07,73.08,73.04,73.06,8730.0,66.8924,66.9015,66.8649,66.8832,8730.0
2023-04-17 13:50:00,73.06,73.06,73.01,73.03,8027.0,66.8832,66.8832,66.8375,66.8558,8027.0
2023-04-17 13:55:00,73.02,73.02,72.93,72.95,14427.0,66.8466,66.8466,66.7642,66.7825,14427.0
2023-04-17 14:00:00,72.95,72.96,72.8,72.82,19976.0,66.7825,66.7917,66.6452,66.6635,19976.0
2023-04-17 14:05:00,72.8,72.84,72.78,72.82,18741.0,66.6452,66.6818,66.6269,66.6635,18741.0
2023-04-17 14:10:00,72.82,72.85,72.78,72.82,14097.0,66.6635,66.691,66.6269,66.6635,14097.0
2023-04-17 14:15:00,72.81,72.85,72.77,72.84,30021.0,66.6544,66.691,66.6177,66.6818,30021.0
2023-04-17 14:20:00,72.84,72.87,72.81,72.84,12991.0,66.6818,66.7093,66.6544,66.6818,12991.0
2023-04-17 14:25:00,72.84,72.9,72.8,72.9,15392.0,66.6818,66.7368,66.6452,66.7368,15392.0
2023-04-17 14:30:00,72.9,72.96,72.88,72.95,19357.0,66.7368,66.7917,66.7184,66.7825,19357.0
2023-04-17 14:35:00,72.97,73.13,72.96,73.12,11058.0,66.8008,66.9473,66.7917,66.9382,11058.0
2023-04-17 14:40:00,73.13,73.2,73.08,73.17,11727.0,66.9473,67.0114,66.9015,66.9839,11727.0
2023-04-17 14:45:00,73.17,73.21,73.13,73.15,12642.0,66.9839,67.0205,66.9473,66.9656,12642.0
2023-04-17 14:50:00,73.16,73.21,73.13,73.13,17083.0,66.9748,67.0205,66.9473,66.9473,17083.0
2023-04-17 14:55:00,73.14,73.17,73.09,73.15,10801.0,66.9565,66.9839,66.9107,66.9656,10801.0
2023-04-17 15:00:00,73.16,73.21,73.13,73.17,19581.0,66.9748,67.0205,66.9473,66.9839,19581.0
2023-04-17 15:05:00,73.17,73.21,73.15,73.16,14591.0,66.9839,67.0205,66.9656,66.9748,14591.0
2023-04-17 15:10:00,73.17,73.2,73.14,73.15,15883.0,66.9839,67.0114,66.9565,66.9656,15883.0
2023-04-17 15:15:00,73.15,73.21,73.15,73.19,28452.0,66.9656,67.0205,66.9656,67.0022,28452.0
2023-04-17 15:20:00,73.19,73.32,73.18,73.28,29241.0,67.0022,67.1212,66.9931,67.0846,29241.0
2023-04-17 15:25:00,73.29,73.29,73.18,73.18,28695.0,67.0938,67.0938,66.9931,66.9931,28695.0
2023-04-17 15:30:00,73.18,73.21,73.17,73.2,25352.0,66.9931,67.0205,66.9839,67.0114,25352.0
2023-04-17 15:35:00,73.21,73.22,73.12,73.15,29855.0,67.0205,67.0297,66.9382,66.9656,29855.0
2023-04-17 15:40:00,73.15,73.21,73.15,73.17,31401.0,66.9656,67.0205,66.9656,66.9839,31401.0
2023-04-17 15:45:00,73.17,73.24,73.14,73.2,46314.0,66.9839,67.048,66.9565,67.0114,46314.0
2023-04-17 15:50:00,73.2,73.31,73.15,73.23,137570.0,67.0114,67.1121,66.9656,67.0389,137570.0
2023-04-17 15:55:00,73.23,73.36,73.23,73.26,152240.0,67.0389,67.1579,67.0389,67.0663,152240.0
2023-04-18 09:30:00,73.63,73.75,73.39,73.74,32534.0,67.405,67.5149,67.1853,67.5057,32534.0
2023-04-18 09:35:00,73.77,73.97,73.66,73.94,13043.0,67.5332,67.7163,67.4325,67.6888,13043.0
2023-04-18 09:40:00,73.95,74.05,73.9,73.92,24983.0,67.698,67.7895,67.6522,67.6705,24983.0
2023-04-18 09:45:00,73.95,73.98,73.74,73.74,22961.0,67.698,67.7254,67.5057,67.5057,22961.0
2023-04-18 09:50:00,73.74,73.79,73.59,73.65,15705.0,67.5057,67.5515,67.3684,67.4233,15705.0
2023-04-18 09:55:00,73.66,73.66,73.32,73.45,26597.0,67.4325,67.4325,67.1212,67.2403,26597.0
2023-04-18 10:00:00,73.47,73.68,73.44,73.56,16726.0,67.2586,67.4508,67.2311,67.341,16726.0
2023-04-18 10:05:00,73.63,73.63,73.52,73.54,12546.0,67.405,67.405,67.3043,67.3226,12546.0
2023-04-18 10:10:00,73.52,73.52,73.4,73.43,13623.0,67.3043,67.3043,67.1945,67.2219,13623.0
2023-04-18 10:15:00,73.44,73.58,73.44,73.56,22133.0,67.2311,67.3593,67.2311,67.341,22133.0
2023-04-18 10:20:00,73.57,73.69,73.57,73.69,9876.0,67.3501,67.46,67.3501,67.46,9876.0
2023-04-18 10:25:00,73.69,73.69,73.51,73.54,9621.0,67.46,67.46,67.2952,67.3226,9621.0
2023-04-18 10:30:00,73.52,73.6,73.38,73.47,11530.0,67.3043,67.3776,67.1762,67.2586,11530.0
2023-04-18 10:35:00,73.48,73.55,73.42,73.42,8365.0,67.2677,67.3318,67.2128,67.2128,8365.0
2023-04-18 10:40:00,73.44,73.59,73.43,73.49,10765.0,67.2311,67.3684,67.2219,67.2769,10765.0
2023-04-18 10:45:00,73.51,73.58,73.51,73.58,5717.0,67.2952,67.3593,67.2952,67.3593,5717.0
2023-04-18 10:50:00,73.53,73.56,73.41,73.43,9866.0,67.3135,67.341,67.2036,67.2219,9866.0
2023-04-18 10:55:00,73.42,73.42,73.32,73.34,10197.0,67.2128,67.2128,67.1212,67.1396,10197.0
2023-04-18 11:00:00,73.35,73.39,73.26,73.26,7598.0,67.1487,67.1853,67.0663,67.0663,7598.0
2023-04-18 11:05:00,73.27,73.36,73.26,73.26,8415.0,67.0755,67.1579,67.0663,67.0663,8415.0
2023-04-18 11:10:00,73.23,73.3,73.2,73.28,6771.0,67.0389,67.1029,67.0114,67.0846,6771.0
2023-04-18 11:15:00,73.29,73.3,73.23,73.26,9824.0,67.0938,67.1029,67.0389,67.0663,9824.0
2023-04-18 11:20:00,73.23,73.25,73.14,73.17,9388.0,67.0389,67.0572,66.9565,66.9839,9388.0
2023-04-18 11:25:00,73.19,73.3,73.19,73.26,11121.0,67.0022,67.1029,67.0022,67.0663,11121.0
2023-04-18 11:30:00,73.28,73.29,73.23,73.24,16860.0,67.0846,67.0938,67.0389,67.048,16860.0
2023-04-18 11:35:00,73.25,73.25,73.07,73.07,15265.0,67.0572,67.0572,66.8924,66.8924,15265.0
2023-04-18 11:40:00,73.07,73.16,73.05,73.1,7526.0,66.8924,66.9748,66.8741,66.9198,7526.0
2023-04-18 11:45:00,73.1,73.32,73.07,73.27,11748.0,66.9198,67.1212,66.8924,67.0755,11748.0
2023-04-18 11:50:00,73.28,73.28,73.14,73.19,7786.0,67.0846,67.0846,66.9565,67.0022,7786.0
2023-04-18 11:55:00,73.19,73.19,73.1,73.1,16567.0,67.0022,67.0022,66.9198,66.9198,16567.0
2023-04-18 12:00:00,73.09,73.23,73.09,73.23,11795.0,66.9107,67.0389,66.9107,67.0389,11795.0
2023-04-18 12:05:00,73.22,73.25,73.18,73.18,7140.0,67.0297,67.0572,66.9931,66.9931,7140.0
2023-04-18 12:10:00,73.15,73.27,73.14,73.23,5564.0,66.9656,67.0755,66.9565,67.0389,5564.0
2023-04-18 12:15:00,73.21,73.24,73.13,73.22,10360.0,67.0205,67.048,66.9473,67.0297,10360.0
2023-04-18 12:20:00,73.22,73.23,73.14,73.14,14682.0,67.0297,67.0389,66.9565,66.9565,14682.0
2023-04-18 12:25:00,73.13,73.22,73.12,73.19,14806.0,66.9473,67.0297,66.9382,67.0022,14806.0
2023-04-18 12:30:00,73.19,73.24,73.16,73.24,5579.0,67.0022,67.048,66.9748,67.048,5579.0
2023-04-18 12:35:00,73.22,73.22,73.14,73.16,5620.0,67.0297,67.0297,66.9565,66.9748,5620.0
2023-04-18 12:40:00,73.14,73.15,73.09,73.09,7223.0,66.9565,66.9656,66.9107,66.9107,7223.0
2023-04-18 12:45:00,73.09,73.14,73.09,73.12,10730.0,66.9107,66.9565,66.9107,66.9382,10730.0
2023-04-18 12:50:00,73.12,73.15,72.99,72.99,11621.0,66.9382,66.9656,66.8191,66.8191,11621.0
2023-04-18 12:55:00,73.0,73.01,72.94,72.97,5317.0,66.8283,66.8375,66.7734,66.8008,5317.0
2023-04-18 13:00:00,72.96,72.98,72.92,72.92,6442.0,66.7917,66.81,66.7551,66.7551,6442.0
2023-04-18 13:05:00,72.92,73.01,72.92,73.0,23202.0,66.7551,66.8375,66.7551,66.8283,23202.0
2023-04-18 13:10:00,73.0,73.06,72.94,72.94,47847.0,66.8283,66.8832,66.7734,66.7734,47847.0
2023-04-18 13:15:00,72.94,73.0,72.92,72.97,9897.0,66.7734,66.8283,66.7551,66.8008,9897.0
2023-04-18 13:20:00,72.97,72.99,72.93,72.98,6155.0,66.8008,66.8191,66.7642,66.81,6155.0
2023-04-18 13:25:00,72.97,73.01,72.96,72.99,8335.0,66.8008,66.8375,66.7917,66.8191,8335.0
2023-04-18 13:30:00,72.99,73.22,72.99,73.22,13817.0,66.8191,67.0297,66.8191,67.0297,13817.0
2023-04-18 13:35:00,73.2,73.21,73.11,73.14,3949.0,67.0114,67.0205,66.929,66.9565,3949.0
2023-04-18 13:40:00,73.15,73.22,73.15,73.2,3818.0,66.9656,67.0297,66.9656,67.0114,3818.0
2023-04-18 13:45:00,73.18,73.18,73.12,73.13,9119.0,66.9931,66.9931,66.9382,66.9473,9119.0
2023-04-18 13:50:00,73.14,73.18,73.06,73.06,11724.0,66.9565,66.9931,66.8832,66.8832,11724.0
2023-04-18 13:55:00,73.06,73.06,73.01,73.02,12794.0,66.8832,66.8832,66.8375,66.8466,12794.0
2023-04-18 14:00:00,73.01,73.11,72.98,73.11,7563.0,66.8375,66.929,66.81,66.929,7563.0
2023-04-18 14:05:00,73.11,73.12,73.05,73.12,11322.0,66.929,66.9382,66.8741,66.9382,11322.0
2023-04-18 14:10:00,73.12,73.19,73.1,73.14,18635.0,66.9382,67.0022,66.9198,66.9565,18635.0
2023-04-18 14:15:00,73.14,73.2,73.1,73.2,28961.0,66.9565,67.0114,66.9198,67.0114,28961.0
2023-04-18 14:20:00,73.2,73.33,73.19,73.33,39715.0,67.0114,67.1304,67.0022,67.1304,39715.0
2023-04-18 14:25:00,73.34,73.36,73.28,73.3,55895.0,67.1396,67.1579,67.0846,67.1029,55895.0
2023-04-18 14:30:00,73.3,73.36,73.28,73.3,11694.0,67.1029,67.1579,67.0846,67.1029,11694.0
2023-04-18 14:35:00,73.3,73.31,73.26,73.27,16575.0,67.1029,67.1121,67.0663,67.0755,16575.0
2023-04-18 14:40:00,73.27,73.27,73.18,73.23,8722.0,67.0755,67.0755,66.9931,67.0389,8722.0
2023-04-18 14:45:00,73.23,73.23,73.1,73.17,17460.0,67.0389,67.0389,66.9198,66.9839,17460.0
2023-04-18 14:50:00,73.16,73.19,73.13,73.19,9321.0,66.9748,67.0022,66.9473,67.0022,9321.0
2023-04-18 14:55:00,73.19,73.26,73.18,73.24,10834.0,67.0022,67.0663,66.9931,67.048,10834.0
2023-04-18 15:00:00,73.24,73.29,73.18,73.26,18218.0,67.048,67.0938,66.9931,67.0663,18218.0
2023-04-18 15:05:00,73.26,73.26,73.23,73.24,18859.0,67.0663,67.0663,67.0389,67.048,18859.0
2023-04-18 15:10:00,73.25,73.34,73.24,73.31,20475.0,67.0572,67.1396,67.048,67.1121,20475.0
2023-04-18 15:15:00,73.31,73.41,73.3,73.4,14884.0,67.1121,67.2036,67.1029,67.1945,14884.0
2023-04-18 15:20:00,73.41,73.42,73.33,73.35,9408.0,67.2036,67.2128,67.1304,67.1487,9408.0
2023-04-18 15:25:00,73.35,73.44,73.33,73.41,12458.0,67.1487,67.2311,67.1304,67.2036,12458.0
2023-04-18 15:30:00,73.42,73.43,73.36,73.39,17442.0,67.2128,67.2219,67.1579,67.1853,17442.0
2023-04-18 15:35:00,73.39,73.41,73.29,73.3,21505.0,67.1853,67.2036,67.0938,67.1029,21505.0
2023-04-18 15:40:00,73.3,73.32,73.22,73.26,24465.0,67.1029,67.1212,67.0297,67.0663,24465.0
2023-04-18 15:45:00,73.27,73.28,73.1,73.13,55080.0,67.0755,67.0846,66.9198,66.9473,55080.0
2023-04-18 15:50:00,73.14,73.14,73.01,73.06,89621.0,66.9565,66.9565,66.8375,66.8832,89621.0
2023-04-18 15:55:00,73.06,73.13,73.02,73.07,200861.0,66.8832,66.9473,66.8466,66.8924,200861.0
2023-04-19 09:30:00,73.05,73.29,73.03,73.17,40982.0,66.8741,67.0938,66.8558,66.9839,40982.0
2023-04-19 09:35:00,73.17,73.17,72.98,73.12,7134.0,66.9839,66.9839,66.81,66.9382,7134.0
2023-04-19 09:40:00,73.14,73.17,73.01,73.01,15303.0,66.9565,66.9839,66.8375,66.8375,15303.0
2023-04-19 09:45:00,73.03,73.09,72.82,73.0,12032.0,66.8558,66.9107,66.6635,66.8283,12032.0
2023-04-19 09:50:00,73.0,73.02,72.92,72.92,16074.0,66.8283,66.8466,66.7551,66.7551,16074.0
2023-04-19 09:55:00,72.91,72.93,72.79,72.81,5000.0,66.7459,66.7642,66.6361,66.6544,5000.0
2023-04-19 10:00:00,72.82,72.88,72.74,72.8,13395.0,66.6635,66.7184,66.5903,66.6452,13395.0
2023-04-19 10:05:00,72.81,73.01,72.77,72.98,29940.0,66.6544,66.8375,66.6177,66.81,29940.0
2023-04-19 10:10:00,72.97,73.01,72.93,73.0,9460.0,66.8008,66.8375,66.7642,66.8283,9460.0
2023-04-19 10:15:00,72.98,73.01,72.94,72.97,7491.0,66.81,66.8375,66.7734,66.8008,7491.0
2023-04-19 10:20:00,72.97,73.01,72.93,72.95,13852.0,66.8008,66.8375,66.7642,66.7825,13852.0
2023-04-19 10:25:00,72.96,72.97,72.89,72.95,9105.0,66.7917,66.8008,66.7276,66.7825,9105.0
2023-04-19 10:30:00,72.95,72.96,72.86,72.87,15251.0,66.7825,66.7917,66.7001,66.7093,15251.0
2023-04-19 10:35:00,72.87,72.88,72.78,72.8,20860.0,66.7093,66.7184,66.6269,66.6452,20860.0
2023-04-19 10:40:00,72.81,72.84,72.76,72.81,14227.0,66.6544,66.6818,66.6086,66.6544,14227.0
2023-04-19 10:45:00,72.82,72.82,72.64,72.65,14830.0,66.6635,66.6635,66.4987,66.5079,14830.0
2023-04-19 10:50:00,72.66,72.75,72.65,72.68,22004.0,66.517,66.5994,66.5079,66.5354,22004.0
2023-04-19 10:55:00,72.7,72.7,72.61,72.68,10242.0,66.5537,66.5537,66.4713,66.5354,10242.0
2023-04-19 11:00:00,72.68,72.7,72.52,72.54,18334.0,66.5354,66.5537,66.3889,66.4072,18334.0
2023-04-19 11:05:00,72.55,72.56,72.44,72.46,14994.0,66.4163,66.4255,66.3156,66.334,14994.0
2023-04-19 11:10:00,72.47,72.48,72.38,72.39,13093.0,66.3431,66.3523,66.2607,66.2699,13093.0
2023-04-19 11:15:00,72.4,72.45,72.33,72.37,14331.0,66.279,66.3248,66.2149,66.2516,14331.0
2023-04-19 11:20:00,72.38,72.39,72.3,72.3,14027.0,66.2607,66.2699,66.1875,66.1875,14027.0
2023-04-19 11:25:00,72.3,72.3,72.17,72.19,13219.0,66.1875,66.1875,66.0685,66.0868,13219.0
2023-04-19 11:30:00,72.19,72.22,72.14,72.2,20509.0,66.0868,66.1142,66.041,66.0959,20509.0
2023-04-19 11:35:00,72.2,72.25,72.16,72.22,17923.0,66.0959,66.1417,66.0593,66.1142,17923.0
2023-04-19 11:40:00,72.23,72.29,72.18,72.2,9172.0,66.1234,66.1783,66.0776,66.0959,9172.0
2023-04-19 11:45:00,72.2,72.2,72.14,72.17,8598.0,66.0959,66.0959,66.041,66.0685,8598.0
2023-04-19 11:50:00,72.15,72.25,72.13,72.21,7439.0,66.0502,66.1417,66.0319,66.1051,7439.0
2023-04-19 11:55:00,72.2,72.34,72.19,72.33,5285.0,66.0959,66.2241,66.0868,66.2149,5285.0
2023-04-19 12:00:00,72.32,72.4,72.32,72.35,7321.0,66.2058,66.279,66.2058,66.2333,7321.0
2023-04-19 12:05:00,72.37,72.39,72.34,72.39,4289.0,66.2516,66.2699,66.2241,66.2699,4289.0
2023-04-19 12:10:00,72.41,72.5,72.4,72.47,6999.0,66.2882,66.3706,66.279,66.3431,6999.0
2023-04-19 12:15:00,72.46,72.54,72.46,72.52,6165.0,66.334,66.4072,66.334,66.3889,6165.0
2023-04-19 12:20:00,72.53,72.53,72.46,72.52,6182.0,66.398,66.398,66.334,66.3889,6182.0
2023-04-19 12:25:00,72.51,72.56,72.48,72.52,6300.0,66.3797,66.4255,66.3523,66.3889,6300.0
2023-04-19 12:30:00,72.52,72.58,72.52,72.57,6614.0,66.3889,66.4438,66.3889,66.4347,6614.0
2023-04-19 12:35:00,72.56,72.59,72.54,72.55,5433.0,66.4255,66.453,66.4072,66.4163,5433.0
2023-04-19 12:40:00,72.54,72.59,72.54,72.55,6395.0,66.4072,66.453,66.4072,66.4163,6395.0
2023-04-19 12:45:00,72.55,72.58,72.54,72.54,6458.0,66.4163,66.4438,66.4072,66.4072,6458.0
2023-04-19 12:50:00,72.55,72.58,72.52,72.57,6332.0,66.4163,66.4438,66.3889,66.4347,6332.0
2023-04-19 12:55:00,72.56,72.57,72.51,72.51,5028.0,66.4255,66.4347,66.3797,66.3797,5028.0
2023-04-19 13:00:00,72.52,72.59,72.51,72.59,5191.0,66.3889,66.453,66.3797,66.453,5191.0
2023-04-19 13:05:00,72.59,72.63,72.58,72.6,6510.0,66.453,66.4896,66.4438,66.4621,6510.0
2023-04-19 13:10:00,72.6,72.61,72.55,72.56,6923.0,66.4621,66.4713,66.4163,66.4255,6923.0
2023-04-19 13:15:00,72.56,72.61,72.48,72.49,9593.0,66.4255,66.4713,66.3523,66.3614,9593.0
2023-04-19 13:20:00,72.5,72.55,72.48,72.55,3100.0,66.3706,66.4163,66.3523,66.4163,3100.0
2023-04-19 13:25:00,72.57,72.6,72.55,72.6,6225.0,66.4347,66.4621,66.4163,66.4621,6225.0
2023-04-19 13:30:00,72.6,72.6,72.54,72.54,8494.0,66.4621,66.4621,66.4072,66.4072,8494.0
2023-04-19 13:35:00,72.54,72.57,72.53,72.57,10068.0,66.4072,66.4347,66.398,66.4347,10068.0
2023-04-19 13:40:00,72.58,72.63,72.55,72.63,26755.0,66.4438,66.4896,66.4163,66.4896,26755.0
2023-04-19 13:45:00,72.63,72.68,72.61,72.64,7468.0,66.4896,66.5354,66.4713,66.4987,7468.0
2023-04-19 13:50:00,72.65,72.66,72.64,72.65,22498.0,66.5079,66.517,66.4987,66.5079,22498.0
2023-04-19 13:55:00,72.65,72.66,72.64,72.65,17020.0,66.5079,66.517,66.4987,66.5079,17020.0
2023-04-19 14:00:00,72.65,72.74,72.59,72.59,42155.0,66.5079,66.5903,66.453,66.453,42155.0
2023-04-19 14:05:00,72.58,72.71,72.58,72.68,14285.0,66.4438,66.5628,66.4438,66.5354,14285.0
2023-04-19 14:10:00,72.67,72.7,72.66,72.69,6051.0,66.5262,66.5537,66.517,66.5445,6051.0
2023-04-19 14:15:00,72.69,72.71,72.68,72.7,9166.0,66.5445,66.5628,66.5354,66.5537,9166.0
2023-04-19 14:20:00,72.69,72.74,72.68,72.74,11373.0,66.5445,66.5903,66.5354,66.5903,11373.0
2023-04-19 14:25:00,72.73,72.81,72.72,72.81,12399.0,66.5811,66.6544,66.572,66.6544,12399.0
2023-04-19 14:30:00,72.8,72.96,72.8,72.96,12541.0,66.6452,66.7917,66.6452,66.7917,12541.0
2023-04-19 14:35:00,72.97,73.04,72.96,73.02,14876.0,66.8008,66.8649,66.7917,66.8466,14876.0
2023-04-19 14:40:00,73.01,73.04,72.97,72.98,10447.0,66.8375,66.8649,66.8008,66.81,10447.0
2023-04-19 14:45:00,72.98,73.02,72.93,73.01,13873.0,66.81,66.8466,66.7642,66.8375,13873.0
2023-04-19 14:50:00,73.01,73.02,72.98,73.01,22282.0,66.8375,66.8466,66.81,66.8375,22282.0
2023-04-19 14:55:00,73.01,73.04,72.99,73.03,9885.0,66.8375,66.8649,66.8191,66.8558,9885.0
2023-04-19 15:00:00,73.03,73.04,72.99,73.01,15149.0,66.8558,66.8649,66.8191,66.8375,15149.0
2023-04-19 15:05:00,73.02,73.02,72.99,73.02,13271.0,66.8466,66.8466,66.8191,66.8466,13271.0
2023-04-19 15:10:00,73.02,73.06,73.0,73.06,26429.0,66.8466,66.8832,66.8283,66.8832,26429.0
2023-04-19 15:15:00,73.05,73.12,73.03,73.09,20940.0,66.8741,66.9382,66.8558,66.9107,20940.0
2023-04-19 15:20:00,73.09,73.1,72.98,73.01,26748.0,66.9107,66.9198,66.81,66.8375,26748.0
2023-04-19 15:25:00,73.01,73.05,72.98,73.01,27321.0,66.8375,66.8741,66.81,66.8375,27321.0
2023-04-19 15:30:00,73.0,73.09,72.97,73.01,30554.0,66.8283,66.9107,66.8008,66.8375,30554.0
2023-04-19 15:35:00,73.01,73.01,72.94,72.99,11377.0,66.8375,66.8375,66.7734,66.8191,11377.0
2023-04-19 15:40:00,72.98,73.01,72.92,72.93,16205.0,66.81,66.8375,66.7551,66.7642,16205.0
2023-04-19 15:45:00,72.92,72.93,72.79,72.84,30768.0,66.7551,66.7642,66.6361,66.6818,30768.0
2023-04-19 15:50:00,72.84,72.87,72.77,72.82,63936.0,66.6818,66.7093,66.6177,66.6635,63936.0
2023-04-19 15:55:00,72.83,72.91,72.81,72.91,95072.0,66.6727,66.7459,66.6544,66.7459,95072.0
2023-04-20 09:30:00,72.38,72.63,72.31,72.59,60462.0,66.2607,66.4896,66.1966,66.453,60462.0
2023-04-20 09:35:00,72.69,72.89,72.56,72.85,12083.0,66.5445,66.7276,66.4255,66.691,12083.0
2023-04-20 09:40:00,72.85,72.96,72.76,72.94,14240.0,66.691,66.7917,66.6086,66.7734,14240.0
2023-04-20 09:45:00,72.91,72.95,72.62,72.75,18435.0,66.7459,66.7825,66.4804,66.5994,18435.0
2023-04-20 09:50:00,72.76,72.79,72.67,72.69,23325.0,66.6086,66.6361,66.5262,66.5445,23325.0
2023-04-20 09:55:00,72.67,72.77,72.55,72.65,16509.0,66.5262,66.6177,66.4163,66.5079,16509.0
2023-04-20 10:00:00,72.65,72.72,72.62,72.68,55866.0,66.5079,66.572,66.4804,66.5354,55866.0
2023-04-20 10:05:00,72.68,72.71,72.52,72.53,36576.0,66.5354,66.5628,66.3889,66.398,36576.0
2023-04-20 10:10:00,72.54,72.72,72.53,72.66,37590.0,66.4072,66.572,66.398,66.517,37590.0
2023-04-20 10:15:00,72.66,72.81,72.58,72.69,166652.0,66.517,66.6544,66.4438,66.5445,166652.0
2023-04-20 10:20:00,72.71,72.84,72.55,72.63,59806.0,66.5628,66.6818,66.4163,66.4896,59806.0
2023-04-20 10:25:00,72.64,72.66,72.52,72.54,130082.0,66.4987,66.517,66.3889,66.4072,130082.0
2023-04-20 10:30:00,72.56,72.72,72.55,72.62,340105.0,66.4255,66.572,66.4163,66.4804,340105.0
2023-04-20 10:35:00,72.62,72.8,72.6,72.75,218418.0,66.4804,66.6452,66.4621,66.5994,218418.0
2023-04-20 10:40:00,72.74,72.78,72.66,72.7,72697.0,66.5903,66.6269,66.517,66.5537,72697.0
2023-04-20 10:45:00,72.73,72.85,72.72,72.84,34891.0,66.5811,66.691,66.572,66.6818,34891.0
2023-04-20 10:50:00,72.85,72.86,72.74,72.82,24015.0,66.691,66.7001,66.5903,66.6635,24015.0
2023-04-20 10:55:00,72.83,72.94,72.79,72.93,36425.0,66.6727,66.7734,66.6361,66.7642,36425.0
2023-04-20 11:00:00,72.92,73.01,72.92,72.94,69054.0,66.7551,66.8375,66.7551,66.7734,69054.0
2023-04-20 11:05:00,72.94,72.95,72.83,72.92,18263.0,66.7734,66.7825,66.6727,66.7551,18263.0
2023-04-20 11:10:00,72.94,72.95,72.89,72.9,12798.0,66.7734,66.7825,66.7276,66.7368,12798.0
2023-04-20 11:15:00,72.9,72.9,72.76,72.77,17133.0,66.7368,66.7368,66.6086,66.6177,17133.0
2023-04-20 11:20:00,72.78,72.8,72.66,72.73,17367.0,66.6269,66.6452,66.517,66.5811,17367.0
2023-04-20 11:25:00,72.76,72.76,72.71,72.75,17734.0,66.6086,66.6086,66.5628,66.5994,17734.0
2023-04-20 11:30:00,72.75,72.76,72.69,72.7,16141.0,66.5994,66.6086,66.5445,66.5537,16141.0
2023-04-20 11:35:00,72.71,72.75,72.69,72.72,11682.0,66.5628,66.5994,66.5445,66.572,11682.0
2023-04-20 11:40:00,72.72,72.76,72.69,72.75,13325.0,66.572,66.6086,66.5445,66.5994,13325.0
2023-04-20 11:45:00,72.76,72.79,72.72,72.79,15512.0,66.6086,66.6361,66.572,66.6361,15512.0
2023-04-20 11:50:00,72.81,72.89,72.77,72.79,22199.0,66.6544,66.7276,66.6177,66.6361,22199.0
2023-04-20 11:55:00,72.79,72.89,72.77,72.81,12078.0,66.6361,66.7276,66.6177,66.6544,12078.0
2023-04-20 12:00:00,72.82,72.84,72.72,72.73,16828.0,66.6635,66.6818,66.572,66.5811,16828.0
2023-04-20 12:05:00,72.71,72.76,72.69,72.76,7851.0,66.5628,66.6086,66.5445,66.6086,7851.0
2023-04-20 12:10:00,72.77,72.84,72.73,72.75,24269.0,66.6177,66.6818,66.5811,66.5994,24269.0
2023-04-20 12:15:00,72.75,72.76,72.72,72.74,13444.0,66.5994,66.6086,66.572,66.5903,13444.0
2023-04-20 12:20:00,72.74,72.78,72.74,72.76,13735.0,66.5903,66.6269,66.5903,66.6086,13735.0
2023-04-20 12:25:00,72.75,72.81,72.75,72.8,10927.0,66.5994,66.6544,66.5994,66.6452,10927.0
2023-04-20 12:30:00,72.8,72.81,72.75,72.8,13285.0,66.6452,66.6544,66.5994,66.6452,13285.0
2023-04-20 12:35:00,72.79,72.85,72.77,72.78,14166.0,66.6361,66.691,66.6177,66.6269,14166.0
2023-04-20 12:40:00,72.78,72.85,72.77,72.81,12928.0,66.6269,66.691,66.6177,66.6544,12928.0
2023-04-20 12:45:00,72.82,72.83,72.74,72.77,12659.0,66.6635,66.6727,66.5903,66.6177,12659.0
2023-04-20 12:50:00,72.78,72.81,72.75,72.81,10014.0,66.6269,66.6544,66.5994,66.6544,10014.0
2023-04-20 12:55:00,72.8,72.88,72.76,72.86,15132.0,66.6452,66.7184,66.6086,66.7001,15132.0
2023-04-20 13:00:00,72.87,72.94,72.84,72.9,15326.0,66.7093,66.7734,66.6818,66.7368,15326.0
2023-04-20 13:05:00,72.91,73.01,72.88,73.01,20053.0,66.7459,66.8375,66.7184,66.8375,20053.0
2023-04-20 13:10:00,72.99,73.03,72.95,72.99,23373.0,66.8191,66.8558,66.7825,66.8191,23373.0
2023-04-20 13:15:00,72.98,72.98,72.93,72.96,12691.0,66.81,66.81,66.7642,66.7917,12691.0
2023-04-20 13:20:00,72.95,73.0,72.93,72.98,13420.0,66.7825,66.8283,66.7642,66.81,13420.0
2023-04-20 13:25:00,72.98,73.02,72.96,72.96,26528.0,66.81,66.8466,66.7917,66.7917,26528.0
2023-04-20 13:30:00,72.97,73.06,72.96,73.02,11301.0,66.8008,66.8832,66.7917,66.8466,11301.0
2023-04-20 13:35:00,73.02,73.11,73.01,73.09,15484.0,66.8466,66.929,66.8375,66.9107,15484.0
2023-04-20 13:40:00,73.07,73.19,73.06,73.15,24548.0,66.8924,67.0022,66.8832,66.9656,24548.0
2023-04-20 13:45:00,73.15,73.24,73.15,73.23,16331.0,66.9656,67.048,66.9656,67.0389,16331.0
2023-04-20 13:50:00,73.23,73.26,73.21,73.23,22335.0,67.0389,67.0663,67.0205,67.0389,22335.0
2023-04-20 13:55:00,73.24,73.3,73.23,73.23,15425.0,67.048,67.1029,67.0389,67.0389,15425.0
2023-04-20 14:00:00,73.23,73.32,73.22,73.27,14667.0,67.0389,67.1212,67.0297,67.0755,14667.0
2023-04-20 14:05:00,73.27,73.27,73.14,73.2,12050.0,67.0755,67.0755,66.9565,67.0114,12050.0
2023-04-20 14:10:00,73.21,73.22,73.16,73.18,11875.0,67.0205,67.0297,66.9748,66.9931,11875.0
2023-04-20 14:15:00,73.17,73.18,73.09,73.15,11988.0,66.9839,66.9931,66.9107,66.9656,11988.0
2023-04-20 14:20:00,73.13,73.19,73.11,73.15,18331.0,66.9473,67.0022,66.929,66.9656,18331.0
2023-04-20 14:25:00,73.15,73.16,73.1,73.1,11857.0,66.9656,66.9748,66.9198,66.9198,11857.0
2023-04-20 14:30:00,73.1,73.11,72.97,73.0,12962.0,66.9198,66.929,66.8008,66.8283,12962.0
2023-04-20 14:35:00,73.0,73.0,72.86,72.88,30174.0,66.8283,66.8283,66.7001,66.7184,30174.0
2023-04-20 14:40:00,72.88,72.88,72.73,72.75,13796.0,66.7184,66.7184,66.5811,66.5994,13796.0
2023-04-20 14:45:00,72.75,72.8,72.73,72.78,17174.0,66.5994,66.6452,66.5811,66.6269,17174.0
2023-04-20 14:50:00,72.78,72.83,72.77,72.79,17986.0,66.6269,66.6727,66.6177,66.6361,17986.0
2023-04-20 14:55:00,72.79,72.84,72.78,72.84,17286.0,66.6361,66.6818,66.6269,66.6818,17286.0
2023-04-20 15:00:00,72.83,72.85,72.72,72.73,20345.0,66.6727,66.691,66.572,66.5811,20345.0
2023-04-20 15:05:00,72.73,72.77,72.7,72.72,24788.0,66.5811,66.6177,66.5537,66.572,24788.0
2023-04-20 15:10:00,72.72,72.72,72.45,72.53,33444.0,66.572,66.572,66.3248,66.398,33444.0
2023-04-20 15:15:00,72.53,72.53,72.34,72.36,41445.0,66.398,66.398,66.2241,66.2424,41445.0
2023-04-20 15:20:00,72.36,72.44,72.3,72.33,43892.0,66.2424,66.3156,66.1875,66.2149,43892.0
2023-04-20 15:25:00,72.33,72.37,72.18,72.2,44901.0,66.2149,66.2516,66.0776,66.0959,44901.0
2023-04-20 15:30:00,72.21,72.38,72.21,72.34,43827.0,66.1051,66.2607,66.1051,66.2241,43827.0
2023-04-20 15:35:00,72.34,72.51,72.28,72.51,30239.0,66.2241,66.3797,66.1692,66.3797,30239.0
2023-04-20 15:40:00,72.51,72.51,72.36,72.37,38454.0,66.3797,66.3797,66.2424,66.2516,38454.0
2023-04-20 15:45:00,72.37,72.42,72.29,72.38,51479.0,66.2516,66.2973,66.1783,66.2607,51479.0
2023-04-20 15:50:00,72.37,72.47,72.25,72.46,97581.0,66.2516,66.3431,66.1417,66.334,97581.0
2023-04-20 15:55:00,72.46,72.59,72.38,72.59,244956.0,66.334,66.453,66.2607,66.453,244956.0
2023-04-21 09:30:00,72.26,72.53,71.81,72.07,109471.0,66.1509,66.398,65.7389,65.9769,109471.0
2023-04-21 09:35:00,72.05,72.12,71.76,71.76,11632.0,65.9586,66.0227,65.6931,65.6931,11632.0
2023-04-21 09:40:00,71.76,71.8,71.6,71.72,17271.0,65.6931,65.7297,65.5467,65.6565,17271.0
2023-04-21 09:45:00,71.67,72.07,71.65,72.06,43450.0,65.6107,65.9769,65.5924,65.9678,43450.0
2023-04-21 09:50:00,72.08,72.29,71.86,72.26,10435.0,65.9861,66.1783,65.7847,66.1509,10435.0
2023-04-21 09:55:00,72.28,72.29,72.18,72.27,7687.0,66.1692,66.1783,66.0776,66.16,7687.0
2023-04-21 10:00:00,72.22,72.32,72.11,72.32,8956.0,66.1142,66.2058,66.0135,66.2058,8956.0
2023-04-21 10:05:00,72.31,72.44,72.31,72.44,18071.0,66.1966,66.3156,66.1966,66.3156,18071.0
2023-04-21 10:10:00,72.43,72.49,72.36,72.47,18627.0,66.3065,66.3614,66.2424,66.3431,18627.0
2023-04-21 10:15:00,72.48,72.61,72.41,72.61,13898.0,66.3523,66.4713,66.2882,66.4713,13898.0
2023-04-21 10:20:00,72.62,72.65,72.55,72.62,15468.0,66.4804,66.5079,66.4163,66.4804,15468.0
2023-04-21 10:25:00,72.63,72.73,72.62,72.63,9744.0,66.4896,66.5811,66.4804,66.4896,9744.0
2023-04-21 10:30:00,72.64,72.71,72.59,72.67,37091.0,66.4987,66.5628,66.453,66.5262,37091.0
2023-04-21 10:35:00,72.67,72.68,72.4,72.4,15506.0,66.5262,66.5354,66.279,66.279,15506.0
2023-04-21 10:40:00,72.4,72.44,72.12,72.12,20228.0,66.279,66.3156,66.0227,66.0227,20228.0
2023-04-21 10:45:00,72.13,72.25,72.06,72.22,16739.0,66.0319,66.1417,65.9678,66.1142,16739.0
2023-04-21 10:50:00,72.27,72.27,72.15,72.21,12013.0,66.16,66.16,66.0502,66.1051,12013.0
2023-04-21 10:55:00,72.21,72.24,72.06,72.14,11213.0,66.1051,66.1326,65.9678,66.041,11213.0
2023-04-21 11:00:00,72.15,72.42,72.12,72.4,11308.0,66.0502,66.2973,66.0227,66.279,11308.0
2023-04-21 11:05:00,72.39,72.46,72.33,72.39,16246.0,66.2699,66.334,66.2149,66.2699,16246.0
2023-04-21 11:10:00,72.38,72.41,72.28,72.31,11520.0,66.2607,66.2882,66.1692,66.1966,11520.0
2023-04-21 11:15:00,72.31,72.35,72.25,72.34,11068.0,66.1966,66.2333,66.1417,66.2241,11068.0
2023-04-21 11:20:00,72.33,72.35,72.28,72.3,25633.0,66.2149,66.2333,66.1692,66.1875,25633.0
2023-04-21 11:25:00,72.3,72.33,72.25,72.3,7825.0,66.1875,66.2149,66.1417,66.1875,7825.0
2023-04-21 11:30:00,72.32,72.41,72.32,72.41,6372.0,66.2058,66.2882,66.2058,66.2882,6372.0
2023-04-21 11:35:00,72.41,72.41,72.27,72.29,9070.0,66.2882,66.2882,66.16,66.1783,9070.0
2023-04-21 11:40:00,72.29,72.47,72.28,72.37,11226.0,66.1783,66.3431,66.1692,66.2516,11226.0
2023-04-21 11:45:00,72.37,72.42,72.27,72.28,9033.0,66.2516,66.2973,66.16,66.1692,9033.0
2023-04-21 11:50:00,72.27,72.37,72.21,72.36,10023.0,66.16,66.2516,66.1051,66.2424,10023.0
2023-04-21 11:55:00,72.38,72.47,72.38,72.46,7619.0,66.2607,66.3431,66.2607,66.334,7619.0
2023-04-21 12:00:00,72.46,72.53,72.44,72.48,30685.0,66.334,66.398,66.3156,66.3523,30685.0
2023-04-21 12:05:00,72.49,72.55,72.46,72.47,9673.0,66.3614,66.4163,66.334,66.3431,9673.0
2023-04-21 12:10:00,72.48,72.55,72.44,72.52,18535.0,66.3523,66.4163,66.3156,66.3889,18535.0
2023-04-21 12:15:00,72.52,72.58,72.46,72.52,56177.0,66.3889,66.4438,66.334,66.3889,56177.0
2023-04-21 12:20:00,72.52,72.59,72.48,72.59,12548.0,66.3889,66.453,66.3523,66.453,12548.0
2023-04-21 12:25:00,72.6,72.6,72.45,72.51,16609.0,66.4621,66.4621,66.3248,66.3797,16609.0
2023-04-21 12:30:00,72.52,72.53,72.41,72.5,13196.0,66.3889,66.398,66.2882,66.3706,13196.0
2023-04-21 12:35:00,72.5,72.51,72.43,72.44,10007.0,66.3706,66.3797,66.3065,66.3156,10007.0
2023-04-21 12:40:00,72.45,72.5,72.43,72.5,15425.0,66.3248,66.3706,66.3065,66.3706,15425.0
2023-04-21 12:45:00,72.51,72.51,72.38,72.42,8898.0,66.3797,66.3797,66.2607,66.2973,8898.0
2023-04-21 12:50:00,72.4,72.47,72.38,72.46,5601.0,66.279,66.3431,66.2607,66.334,5601.0
2023-04-21 12:55:00,72.44,72.51,72.43,72.49,7445.0,66.3156,66.3797,66.3065,66.3614,7445.0
2023-04-21 13:00:00,72.5,72.54,72.48,72.54,9899.0,66.3706,66.4072,66.3523,66.4072,9899.0
2023-04-21 13:05:00,72.54,72.63,72.53,72.62,7549.0,66.4072,66.4896,66.398,66.4804,7549.0
2023-04-21 13:10:00,72.64,72.67,72.61,72.62,9914.0,66.4987,66.5262,66.4713,66.4804,9914.0
2023-04-21 13:15:00,72.61,72.66,72.59,72.62,10657.0,66.4713,66.517,66.453,66.4804,10657.0
2023-04-21 13:20:00,72.61,72.64,72.58,72.59,14314.0,66.4713,66.4987,66.4438,66.453,14314.0
2023-04-21 13:25:00,72.59,72.6,72.52,72.59,7133.0,66.453,66.4621,66.3889,66.453,7133.0
2023-04-21 13:30:00,72.6,72.61,72.57,72.6,15538.0,66.4621,66.4713,66.4347,66.4621,15538.0
2023-04-21 13:35:00,72.59,72.7,72.59,72.65,23459.0,66.453,66.5537,66.453,66.5079,23459.0
2023-04-21 13:40:00,72.66,72.76,72.65,72.7,38610.0,66.517,66.6086,66.5079,66.5537,38610.0
2023-04-21 13:45:00,72.69,72.73,72.67,72.71,19648.0,66.5445,66.5811,66.5262,66.5628,19648.0
2023-04-21 13:50:00,72.7,72.76,72.69,72.74,22706.0,66.5537,66.6086,66.5445,66.5903,22706.0
2023-04-21 13:55:00,72.74,72.76,72.69,72.72,13975.0,66.5903,66.6086,66.5445,66.572,13975.0
2023-04-21 14:00:00,72.72,72.88,72.7,72.86,37404.0,66.572,66.7184,66.5537,66.7001,37404.0
2023-04-21 14:05:00,72.84,72.89,72.82,72.88,8813.0,66.6818,66.7276,66.6635,66.7184,8813.0
2023-04-21 14:10:00,72.86,72.88,72.82,72.87,11826.0,66.7001,66.7184,66.6635,66.7093,11826.0
2023-04-21 14:15:00,72.87,72.9,72.79,72.8,11507.0,66.7093,66.7368,66.6361,66.6452,11507.0
2023-04-21 14:20:00,72.79,72.82,72.76,72.78,38805.0,66.6361,66.6635,66.6086,66.6269,38805.0
2023-04-21 14:25:00,72.77,72.9,72.76,72.9,12944.0,66.6177,66.7368,66.6086,66.7368,12944.0
2023-04-21 14:30:00,72.9,72.95,72.8,72.84,37254.0,66.7368,66.7825,66.6452,66.6818,37254.0
2023-04-21 14:35:00,72.83,72.84,72.78,72.81,9058.0,66.6727,66.6818,66.6269,66.6544,9058.0
2023-04-21 14:40:00,72.81,72.81,72.74,72.75,8903.0,66.6544,66.6544,66.5903,66.5994,8903.0
2023-04-21 14:45:00,72.75,72.87,72.74,72.87,37832.0,66.5994,66.7093,66.5903,66.7093,37832.0
2023-04-21 14:50:00,72.88,72.88,72.84,72.86,14615.0,66.7184,66.7184,66.6818,66.7001,14615.0
2023-04-21 14:55:00,72.88,72.93,72.86,72.92,10103.0,66.7184,66.7642,66.7001,66.7551,10103.0
2023-04-21 15:00:00,72.91,72.94,72.86,72.86,10233.0,66.7459,66.7734,66.7001,66.7001,10233.0
2023-04-21 15:05:00,72.87,72.88,72.8,72.87,22310.0,66.7093,66.7184,66.6452,66.7093,22310.0
2023-04-21 15:10:00,72.87,72.88,72.79,72.8,17837.0,66.7093,66.7184,66.6361,66.6452,17837.0
2023-04-21 15:15:00,72.81,72.84,72.8,72.84,14006.0,66.6544,66.6818,66.6452,66.6818,14006.0
2023-04-21 15:20:00,72.84,73.0,72.84,72.97,28336.0,66.6818,66.8283,66.6818,66.8008,28336.0
2023-04-21 15:25:00,72.97,73.05,72.96,73.02,37256.0,66.8008,66.8741,66.7917,66.8466,37256.0
2023-04-21 15:30:00,73.02,73.07,72.99,73.01,46185.0,66.8466,66.8924,66.8191,66.8375,46185.0
2023-04-21 15:35:00,73.01,73.06,72.98,72.99,53559.0,66.8375,66.8832,66.81,66.8191,53559.0
2023-04-21 15:40:00,72.99,73.07,72.98,73.0,56499.0,66.8191,66.8924,66.81,66.8283,56499.0
2023-04-21 15:45:00,73.0,73.04,72.92,73.03,45655.0,66.8283,66.8649,66.7551,66.8558,45655.0
2023-04-21 15:50:00,73.02,73.09,72.84,72.96,311355.0,66.8466,66.9107,66.6818,66.7917,311355.0
2023-04-21 15:55:00,72.97,73.33,72.96,73.2,650262.0,66.8008,67.1304,66.7917,67.0114,650262.0
2023-04-24 09:30:00,73.36,74.48,73.36,74.48,109840.0,67.1579,68.1832,67.1579,68.1832,109840.0
2023-04-24 09:35:00,74.47,74.47,74.05,74.08,49524.0,68.174,68.174,67.7895,67.817,49524.0
2023-04-24 09:40:00,74.05,74.14,73.85,73.99,21418.0,67.7895,67.8719,67.6064,67.7346,21418.0
2023-04-24 09:45:00,73.98,74.02,73.83,73.83,55945.0,67.7254,67.7621,67.5881,67.5881,55945.0
2023-04-24 09:50:00,73.82,74.21,73.82,74.07,107936.0,67.579,67.936,67.579,67.8078,107936.0
2023-04-24 09:55:00,74.11,74.31,74.06,74.27,56432.0,67.8445,68.0275,67.7987,67.9909,56432.0
2023-04-24 10:00:00,74.27,74.46,74.24,74.4,47163.0,67.9909,68.1649,67.9635,68.1099,47163.0
2023-04-24 10:05:00,74.39,74.39,74.29,74.33,25896.0,68.1008,68.1008,68.0092,68.0459,25896.0
2023-04-24 10:10:00,74.34,74.47,74.34,74.39,27585.0,68.055,68.174,68.055,68.1008,27585.0
2023-04-24 10:15:00,74.4,74.48,74.27,74.3,29566.0,68.1099,68.1832,67.9909,68.0184,29566.0
2023-04-24 10:20:00,74.31,74.32,74.17,74.28,22972.0,68.0275,68.0367,67.8994,68.0001,22972.0
2023-04-24 10:25:00,74.27,74.35,74.18,74.34,28541.0,67.9909,68.0642,67.9085,68.055,28541.0
2023-04-24 10:30:00,74.36,74.63,74.36,74.51,52278.0,68.0733,68.3205,68.0733,68.2106,52278.0
2023-04-24 10:35:00,74.53,74.53,74.32,74.37,45819.0,68.2289,68.2289,68.0367,68.0825,45819.0
2023-04-24 10:40:00,74.36,74.37,74.08,74.16,29341.0,68.0733,68.0825,67.817,67.8902,29341.0
2023-04-24 10:45:00,74.14,74.2,74.03,74.09,20844.0,67.8719,67.9268,67.7712,67.8261,20844.0
2023-04-24 10:50:00,74.09,74.12,73.94,73.95,41220.0,67.8261,67.8536,67.6888,67.698,41220.0
2023-04-24 10:55:00,73.96,74.1,73.95,74.09,32699.0,67.7071,67.8353,67.698,67.8261,32699.0
2023-04-24 11:00:00,74.09,74.09,73.97,74.08,23736.0,67.8261,67.8261,67.7163,67.817,23736.0
2023-04-24 11:05:00,74.09,74.1,73.93,74.0,24214.0,67.8261,67.8353,67.6797,67.7438,24214.0
2023-04-24 11:10:00,74.0,74.03,73.92,73.96,21092.0,67.7438,67.7712,67.6705,67.7071,21092.0
2023-04-24 11:15:00,73.98,73.98,73.85,73.89,20488.0,67.7254,67.7254,67.6064,67.6431,20488.0
2023-04-24 11:20:00,73.9,74.03,73.88,73.89,19899.0,67.6522,67.7712,67.6339,67.6431,19899.0
2023-04-24 11:25:00,73.89,74.01,73.88,73.95,20780.0,67.6431,67.7529,67.6339,67.698,20780.0
2023-04-24 11:30:00,73.95,73.96,73.79,73.81,71349.0,67.698,67.7071,67.5515,67.5698,71349.0
2023-04-24 11:35:00,73.81,73.87,73.77,73.79,16482.0,67.5698,67.6247,67.5332,67.5515,16482.0
2023-04-24 11:40:00,73.78,73.78,73.55,73.67,63301.0,67.5424,67.5424,67.3318,67.4417,63301.0
2023-04-24 11:45:00,73.67,73.81,73.67,73.75,31913.0,67.4417,67.5698,67.4417,67.5149,31913.0
2023-04-24 11:50:00,73.74,73.74,73.54,73.62,48441.0,67.5057,67.5057,67.3226,67.3959,48441.0
2023-04-24 11:55:00,73.61,73.72,73.59,73.68,13434.0,67.3867,67.4874,67.3684,67.4508,13434.0
2023-04-24 12:00:00,73.67,73.77,73.65,73.68,23377.0,67.4417,67.5332,67.4233,67.4508,23377.0
2023-04-24 12:05:00,73.67,73.69,73.62,73.64,9189.0,67.4417,67.46,67.3959,67.4142,9189.0
2023-04-24 12:10:00,73.65,73.71,73.58,73.63,20162.0,67.4233,67.4783,67.3593,67.405,20162.0
2023-04-24 12:15:00,73.64,73.69,73.6,73.67,11681.0,67.4142,67.46,67.3776,67.4417,11681.0
2023-04-24 12:20:00,73.67,73.78,73.66,73.76,40524.0,67.4417,67.5424,67.4325,67.524,40524.0
2023-04-24 12:25:00,73.77,73.77,73.59,73.62,29492.0,67.5332,67.5332,67.3684,67.3959,29492.0
2023-04-24 12:30:00,73.62,73.62,73.56,73.59,18106.0,67.3959,67.3959,67.341,67.3684,18106.0
2023-04-24 12:35:00,73.6,73.63,73.49,73.56,38862.0,67.3776,67.405,67.2769,67.341,38862.0
2023-04-24 12:40:00,73.56,73.65,73.53,73.58,37314.0,67.341,67.4233,67.3135,67.3593,37314.0
2023-04-24 12:45:00,73.56,73.72,73.56,73.7,13438.0,67.341,67.4874,67.341,67.4691,13438.0
2023-04-24 12:50:00,73.71,73.78,73.71,73.72,22430.0,67.4783,67.5424,67.4783,67.4874,22430.0
2023-04-24 12:55:00,73.72,73.8,73.69,73.8,8673.0,67.4874,67.5607,67.46,67.5607,8673.0
2023-04-24 13:00:00,73.8,73.81,73.66,73.69,10281.0,67.5607,67.5698,67.4325,67.46,10281.0
2023-04-24 13:05:00,73.69,73.69,73.62,73.64,8715.0,67.46,67.46,67.3959,67.4142,8715.0
2023-04-24 13:10:00,73.65,73.68,73.64,73.67,11330.0,67.4233,67.4508,67.4142,67.4417,11330.0
2023-04-24 13:15:00,73.66,73.69,73.63,73.67,11660.0,67.4325,67.46,67.405,67.4417,11660.0
2023-04-24 13:20:00,73.67,73.73,73.65,73.7,9251.0,67.4417,67.4966,67.4233,67.4691,9251.0
2023-04-24 13:25:00,73.72,73.79,73.7,73.78,12432.0,67.4874,67.5515,67.4691,67.5424,12432.0
2023-04-24 13:30:00,73.79,73.84,73.76,73.76,28734.0,67.5515,67.5973,67.524,67.524,28734.0
2023-04-24 13:35:00,73.75,73.78,73.65,73.66,24526.0,67.5149,67.5424,67.4233,67.4325,24526.0
2023-04-24 13:40:00,73.66,73.77,73.66,73.76,20080.0,67.4325,67.5332,67.4325,67.524,20080.0
2023-04-24 13:45:00,73.77,73.78,73.73,73.73,9580.0,67.5332,67.5424,67.4966,67.4966,9580.0
2023-04-24 13:50:00,73.75,73.78,73.73,73.74,13507.0,67.5149,67.5424,67.4966,67.5057,13507.0
2023-04-24 13:55:00,73.75,73.75,73.63,73.63,6729.0,67.5149,67.5149,67.405,67.405,6729.0
2023-04-24 14:00:00,73.65,73.74,73.64,73.73,12967.0,67.4233,67.5057,67.4142,67.4966,12967.0
2023-04-24 14:05:00,73.73,73.74,73.66,73.7,17546.0,67.4966,67.5057,67.4325,67.4691,17546.0
2023-04-24 14:10:00,73.69,73.76,73.66,73.75,15592.0,67.46,67.524,67.4325,67.5149,15592.0
2023-04-24 14:15:00,73.76,73.79,73.72,73.76,18415.0,67.524,67.5515,67.4874,67.524,18415.0
2023-04-24 14:20:00,73.76,73.76,73.7,73.75,20265.0,67.524,67.524,67.4691,67.5149,20265.0
2023-04-24 14:25:00,73.75,73.8,73.74,73.8,14989.0,67.5149,67.5607,67.5057,67.5607,14989.0
2023-04-24 14:30:00,73.8,73.9,73.8,73.9,16176.0,67.5607,67.6522,67.5607,67.6522,16176.0
2023-04-24 14:35:00,73.9,73.92,73.78,73.78,18891.0,67.6522,67.6705,67.5424,67.5424,18891.0
2023-04-24 14:40:00,73.79,73.86,73.79,73.83,15512.0,67.5515,67.6156,67.5515,67.5881,15512.0
2023-04-24 14:45:00,73.84,73.9,73.84,73.87,17849.0,67.5973,67.6522,67.5973,67.6247,17849.0
2023-04-24 14:50:00,73.88,73.91,73.86,73.89,18386.0,67.6339,67.6614,67.6156,67.6431,18386.0
2023-04-24 14:55:00,73.9,73.94,73.85,73.93,18307.0,67.6522,67.6888,67.6064,67.6797,18307.0
2023-04-24 15:00:00,73.94,74.0,73.94,73.97,28413.0,67.6888,67.7438,67.6888,67.7163,28413.0
2023-04-24 15:05:00,73.97,73.98,73.91,73.95,33688.0,67.7163,67.7254,67.6614,67.698,33688.0
2023-04-24 15:10:00,73.95,74.04,73.95,74.02,18287.0,67.698,67.7804,67.698,67.7621,18287.0
2023-04-24 15:15:00,74.02,74.02,73.92,73.96,27400.0,67.7621,67.7621,67.6705,67.7071,27400.0
2023-04-24 15:20:00,73.97,73.98,73.93,73.95,32596.0,67.7163,67.7254,67.6797,67.698,32596.0
2023-04-24 15:25:00,73.96,73.99,73.95,73.98,30458.0,67.7071,67.7346,67.698,67.7254,30458.0
2023-04-24 15:30:00,73.97,73.98,73.85,73.88,48141.0,67.7163,67.7254,67.6064,67.6339,48141.0
2023-04-24 15:35:00,73.88,73.89,73.77,73.84,46069.0,67.6339,67.6431,67.5332,67.5973,46069.0
2023-04-24 15:40:00,73.84,73.9,73.79,73.85,48991.0,67.5973,67.6522,67.5515,67.6064,48991.0
2023-04-24 15:45:00,73.86,73.99,73.84,73.98,59368.0,67.6156,67.7346,67.5973,67.7254,59368.0
2023-04-24 15:50:00,73.98,73.99,73.87,73.94,118061.0,67.7254,67.7346,67.6247,67.6888,118061.0
2023-04-24 15:55:00,73.93,73.94,73.73,73.79,355935.0,67.6797,67.6888,67.4966,67.5515,355935.0
2023-04-25 09:30:00,75.63,75.63,73.12,74.49,186784.0,69.2359,69.2359,66.9382,68.1923,186784.0
2023-04-25 09:35:00,74.47,74.5,74.09,74.46,101305.0,68.174,68.2015,67.8261,68.1649,101305.0
2023-04-25 09:40:00,74.45,75.33,74.32,75.23,64817.0,68.1557,68.9613,68.0367,68.8698,64817.0
2023-04-25 09:45:00,75.23,75.32,74.76,75.04,60761.0,68.8698,68.9522,68.4395,68.6958,60761.0
2023-04-25 09:50:00,74.97,75.27,74.8,75.08,83161.0,68.6317,68.9064,68.4761,68.7324,83161.0
2023-04-25 09:55:00,75.05,75.4,75.02,75.37,51632.0,68.705,69.0254,68.6775,68.9979,51632.0
2023-04-25 10:00:00,75.37,75.73,75.25,75.55,74138.0,68.9979,69.3275,68.8881,69.1627,74138.0
2023-04-25 10:05:00,75.56,75.63,75.32,75.36,28685.0,69.1719,69.2359,68.9522,68.9888,28685.0
2023-04-25 10:10:00,75.3,75.32,74.86,74.94,31521.0,68.9338,68.9522,68.531,68.6043,31521.0
2023-04-25 10:15:00,74.94,75.08,74.71,74.83,39926.0,68.6043,68.7324,68.3937,68.5036,39926.0
2023-04-25 10:20:00,74.8,75.09,74.8,74.8,43176.0,68.4761,68.7416,68.4761,68.4761,43176.0
2023-04-25 10:25:00,74.82,75.02,74.71,74.98,33414.0,68.4944,68.6775,68.3937,68.6409,33414.0
2023-04-25 10:30:00,74.96,75.08,74.87,74.95,36165.0,68.6226,68.7324,68.5402,68.6134,36165.0
2023-04-25 10:35:00,74.95,74.98,74.7,74.79,33388.0,68.6134,68.6409,68.3846,68.467,33388.0
2023-04-25 10:40:00,74.76,74.82,74.68,74.73,19345.0,68.4395,68.4944,68.3663,68.412,19345.0
2023-04-25 10:45:00,74.73,74.79,74.59,74.79,29661.0,68.412,68.467,68.2839,68.467,29661.0
2023-04-25 10:50:00,74.78,75.11,74.78,75.02,25395.0,68.4578,68.7599,68.4578,68.6775,25395.0
2023-04-25 10:55:00,75.03,75.11,74.8,74.92,32835.0,68.6867,68.7599,68.4761,68.586,32835.0
2023-04-25 11:00:00,74.92,75.03,74.87,74.9,33514.0,68.586,68.6867,68.5402,68.5677,33514.0
2023-04-25 11:05:00,74.93,75.45,74.76,74.95,224080.0,68.5951,69.0712,68.4395,68.6134,224080.0
2023-04-25 11:10:00,74.89,74.91,74.41,74.6,76706.0,68.5585,68.5768,68.1191,68.293,76706.0
2023-04-25 11:15:00,74.58,74.81,74.27,74.34,80594.0,68.2747,68.4853,67.9909,68.055,80594.0
2023-04-25 11:20:00,74.29,74.43,73.95,73.99,92826.0,68.0092,68.1374,67.698,67.7346,92826.0
2023-04-25 11:25:00,73.97,74.27,73.85,74.24,59990.0,67.7163,67.9909,67.6064,67.9635,59990.0
2023-04-25 11:30:00,74.27,74.29,73.79,73.83,49646.0,67.9909,68.0092,67.5515,67.5881,49646.0
2023-04-25 11:35:00,73.78,73.84,73.44,73.49,68555.0,67.5424,67.5973,67.2311,67.2769,68555.0
2023-04-25 11:40:00,73.49,73.74,73.35,73.37,55096.0,67.2769,67.5057,67.1487,67.167,55096.0
2023-04-25 11:45:00,73.37,73.49,72.7,72.86,93834.0,67.167,67.2769,66.5537,66.7001,93834.0
2023-04-25 11:50:00,72.82,73.07,72.8,72.91,41684.0,66.6635,66.8924,66.6452,66.7459,41684.0
2023-04-25 11:55:00,72.92,73.18,72.88,72.98,56653.0,66.7551,66.9931,66.7184,66.81,56653.0
2023-04-25 12:00:00,72.98,73.04,72.91,72.92,34449.0,66.81,66.8649,66.7459,66.7551,34449.0
2023-04-25 12:05:00,72.95,73.12,72.87,73.01,52093.0,66.7825,66.9382,66.7093,66.8375,52093.0
2023-04-25 12:10:00,72.98,73.37,72.96,73.35,47941.0,66.81,67.167,66.7917,67.1487,47941.0
2023-04-25 12:15:00,73.39,74.57,73.39,74.43,57935.0,67.1853,68.2656,67.1853,68.1374,57935.0
2023-04-25 12:20:00,74.48,74.51,74.14,74.4,62725.0,68.1832,68.2106,67.8719,68.1099,62725.0
2023-04-25 12:25:00,74.39,74.5,74.2,74.28,29492.0,68.1008,68.2015,67.9268,68.0001,29492.0
2023-04-25 12:30:00,74.31,74.31,73.86,73.92,49469.0,68.0275,68.0275,67.6156,67.6705,49469.0
2023-04-25 12:35:00,73.87,74.03,73.6,73.63,30374.0,67.6247,67.7712,67.3776,67.405,30374.0
2023-04-25 12:40:00,73.63,73.8,73.47,73.67,83043.0,67.405,67.5607,67.2586,67.4417,83043.0
2023-04-25 12:45:00,73.63,73.7,73.61,73.66,22483.0,67.405,67.4691,67.3867,67.4325,22483.0
2023-04-25 12:50:00,73.66,73.7,73.58,73.6,17008.0,67.4325,67.4691,67.3593,67.3776,17008.0
2023-04-25 12:55:00,73.58,73.62,73.52,73.58,15879.0,67.3593,67.3959,67.3043,67.3593,15879.0
2023-04-25 13:00:00,73.6,73.71,73.54,73.67,16800.0,67.3776,67.4783,67.3226,67.4417,16800.0
2023-04-25 13:05:00,73.65,73.78,73.57,73.58,21458.0,67.4233,67.5424,67.3501,67.3593,21458.0
2023-04-25 13:10:00,73.62,73.72,73.6,73.6,13298.0,67.3959,67.4874,67.3776,67.3776,13298.0
2023-04-25 13:15:00,73.55,73.55,73.39,73.5,17934.0,67.3318,67.3318,67.1853,67.286,17934.0
2023-04-25 13:20:00,73.48,73.62,73.42,73.56,21571.0,67.2677,67.3959,67.2128,67.341,21571.0
2023-04-25 13:25:00,73.56,73.58,73.48,73.56,25111.0,67.341,67.3593,67.2677,67.341,25111.0
2023-04-25 13:30:00,73.56,73.59,73.53,73.57,38713.0,67.341,67.3684,67.3135,67.3501,38713.0
2023-04-25 13:35:00,73.57,73.72,73.57,73.71,47679.0,67.3501,67.4874,67.3501,67.4783,47679.0
2023-04-25 13:40:00,73.71,73.88,73.71,73.85,30096.0,67.4783,67.6339,67.4783,67.6064,30096.0
2023-04-25 13:45:00,73.86,73.88,73.82,73.86,25755.0,67.6156,67.6339,67.579,67.6156,25755.0
2023-04-25 13:50:00,73.85,73.88,73.8,73.8,34686.0,67.6064,67.6339,67.5607,67.5607,34686.0
2023-04-25 13:55:00,73.77,73.85,73.76,73.82,13369.0,67.5332,67.6064,67.524,67.579,13369.0
2023-04-25 14:00:00,73.81,73.83,73.68,73.69,11711.0,67.5698,67.5881,67.4508,67.46,11711.0
2023-04-25 14:05:00,73.69,73.77,73.63,73.77,34174.0,67.46,67.5332,67.405,67.5332,34174.0
2023-04-25 14:10:00,73.74,73.98,73.74,73.98,124342.0,67.5057,67.7254,67.5057,67.7254,124342.0
2023-04-25 14:15:00,73.98,74.03,73.89,73.93,25846.0,67.7254,67.7712,67.6431,67.6797,25846.0
2023-04-25 14:20:00,73.94,74.04,73.82,74.01,54842.0,67.6888,67.7804,67.579,67.7529,54842.0
2023-04-25 14:25:00,74.02,74.11,74.02,74.11,23855.0,67.7621,67.8445,67.7621,67.8445,23855.0
2023-04-25 14:30:00,74.1,74.14,74.07,74.11,41181.0,67.8353,67.8719,67.8078,67.8445,41181.0
2023-04-25 14:35:00,74.12,74.44,74.12,74.43,60451.0,67.8536,68.1466,67.8536,68.1374,60451.0
2023-04-25 14:40:00,74.43,74.49,74.31,74.33,34338.0,68.1374,68.1923,68.0275,68.0459,34338.0
2023-04-25 14:45:00,74.33,74.38,74.27,74.37,29545.0,68.0459,68.0916,67.9909,68.0825,29545.0
2023-04-25 14:50:00,74.38,74.38,74.26,74.27,15004.0,68.0916,68.0916,67.9818,67.9909,15004.0
2023-04-25 14:55:00,74.25,74.25,74.14,74.16,24415.0,67.9726,67.9726,67.8719,67.8902,24415.0
2023-04-25 15:00:00,74.15,74.15,74.08,74.11,31580.0,67.8811,67.8811,67.817,67.8445,31580.0
2023-04-25 15:05:00,74.12,74.33,74.12,74.29,31256.0,67.8536,68.0459,67.8536,68.0092,31256.0
2023-04-25 15:10:00,74.3,74.36,74.26,74.36,35378.0,68.0184,68.0733,67.9818,68.0733,35378.0
2023-04-25 15:15:00,74.36,74.39,74.32,74.37,25245.0,68.0733,68.1008,68.0367,68.0825,25245.0
2023-04-25 15:20:00,74.37,74.54,74.36,74.54,35790.0,68.0825,68.2381,68.0733,68.2381,35790.0
2023-04-25 15:25:00,74.55,74.59,74.49,74.56,37911.0,68.2473,68.2839,68.1923,68.2564,37911.0
2023-04-25 15:30:00,74.56,74.66,74.56,74.58,45340.0,68.2564,68.348,68.2564,68.2747,45340.0
2023-04-25 15:35:00,74.58,74.65,74.55,74.61,42448.0,68.2747,68.3388,68.2473,68.3022,42448.0
2023-04-25 15:40:00,74.6,74.78,74.59,74.7,54592.0,68.293,68.4578,68.2839,68.3846,54592.0
2023-04-25 15:45:00,74.7,74.83,74.69,74.77,67075.0,68.3846,68.5036,68.3754,68.4487,67075.0
2023-04-25 15:50:00,74.78,74.95,74.76,74.87,134711.0,68.4578,68.6134,68.4395,68.5402,134711.0
2023-04-25 15:55:00,74.88,74.96,74.75,74.79,346317.0,68.5494,68.6226,68.4303,68.467,346317.0
2023-04-26 09:30:00,74.48,74.5,74.11,74.42,62425.0,68.1832,68.2015,67.8445,68.1282,62425.0
2023-04-26 09:35:00,74.44,74.69,74.3,74.63,14572.0,68.1466,68.3754,68.0184,68.3205,14572.0
2023-04-26 09:40:00,74.63,75.15,74.63,75.09,22056.0,68.3205,68.7965,68.3205,68.7416,22056.0
2023-04-26 09:45:00,75.14,75.26,74.93,75.02,19153.0,68.7874,68.8972,68.5951,68.6775,19153.0
2023-04-26 09:50:00,75.02,75.18,74.9,75.02,12487.0,68.6775,68.824,68.5677,68.6775,12487.0
2023-04-26 09:55:00,74.92,74.94,74.77,74.89,10305.0,68.586,68.6043,68.4487,68.5585,10305.0
2023-04-26 10:00:00,74.86,74.89,74.75,74.76,16846.0,68.531,68.5585,68.4303,68.4395,16846.0
2023-04-26 10:05:00,74.75,74.78,74.43,74.59,36339.0,68.4303,68.4578,68.1374,68.2839,36339.0
2023-04-26 10:10:00,74.59,74.65,74.49,74.57,17709.0,68.2839,68.3388,68.1923,68.2656,17709.0
2023-04-26 10:15:00,74.53,74.53,74.15,74.21,18560.0,68.2289,68.2289,67.8811,67.936,18560.0
2023-04-26 10:20:00,74.19,74.29,74.1,74.1,83523.0,67.9177,68.0092,67.8353,67.8353,83523.0
2023-04-26 10:25:00,74.06,74.23,74.02,74.19,24095.0,67.7987,67.9543,67.7621,67.9177,24095.0
2023-04-26 10:30:00,74.2,74.38,74.2,74.21,22103.0,67.9268,68.0916,67.9268,67.936,22103.0
2023-04-26 10:35:00,74.2,74.36,74.16,74.16,54890.0,67.9268,68.0733,67.8902,67.8902,54890.0
2023-04-26 10:40:00,74.17,74.3,74.08,74.3,32564.0,67.8994,68.0184,67.817,68.0184,32564.0
2023-04-26 10:45:00,74.29,74.37,74.09,74.13,28434.0,68.0092,68.0825,67.8261,67.8628,28434.0
2023-04-26 10:50:00,74.11,74.24,74.1,74.12,21769.0,67.8445,67.9635,67.8353,67.8536,21769.0
2023-04-26 10:55:00,74.13,74.16,74.05,74.14,13065.0,67.8628,67.8902,67.7895,67.8719,13065.0
2023-04-26 11:00:00,74.15,74.31,74.12,74.25,16132.0,67.8811,68.0275,67.8536,67.9726,16132.0
2023-04-26 11:05:00,74.26,74.44,74.24,74.4,15419.0,67.9818,68.1466,67.9635,68.1099,15419.0
2023-04-26 11:10:00,74.39,74.42,74.3,74.37,12018.0,68.1008,68.1282,68.0184,68.0825,12018.0
2023-04-26 11:15:00,74.35,74.38,74.3,74.34,11165.0,68.0642,68.0916,68.0184,68.055,11165.0
2023-04-26 11:20:00,74.35,74.37,74.13,74.14,14698.0,68.0642,68.0825,67.8628,67.8719,14698.0
2023-04-26 11:25:00,74.13,74.13,74.0,74.11,59642.0,67.8628,67.8628,67.7438,67.8445,59642.0
2023-04-26 11:30:00,74.12,74.21,73.99,74.02,31614.0,67.8536,67.936,67.7346,67.7621,31614.0
2023-04-26 11:35:00,74.03,74.1,73.95,74.1,16801.0,67.7712,67.8353,67.698,67.8353,16801.0
2023-04-26 11:40:00,74.08,74.27,74.08,74.17,11215.0,67.817,67.9909,67.817,67.8994,11215.0
2023-04-26 11:45:00,74.18,74.31,74.13,74.16,18593.0,67.9085,68.0275,67.8628,67.8902,18593.0
2023-04-26 11:50:00,74.17,74.17,74.0,74.06,10319.0,67.8994,67.8994,67.7438,67.7987,10319.0
2023-04-26 11:55:00,74.08,74.13,74.01,74.01,8484.0,67.817,67.8628,67.7529,67.7529,8484.0
2023-04-26 12:00:00,74.01,74.06,74.0,74.03,13613.0,67.7529,67.7987,67.7438,67.7712,13613.0
2023-04-26 12:05:00,74.02,74.08,73.99,74.02,11628.0,67.7621,67.817,67.7346,67.7621,11628.0
2023-04-26 12:10:00,74.02,74.03,73.94,73.95,14935.0,67.7621,67.7712,67.6888,67.698,14935.0
2023-04-26 12:15:00,73.95,74.04,73.78,73.81,12911.0,67.698,67.7804,67.5424,67.5698,12911.0
2023-04-26 12:20:00,73.81,73.83,73.62,73.64,38350.0,67.5698,67.5881,67.3959,67.4142,38350.0
2023-04-26 12:25:00,73.64,73.67,73.58,73.63,9400.0,67.4142,67.4417,67.3593,67.405,9400.0
2023-04-26 12:30:00,73.62,73.84,73.62,73.79,8026.0,67.3959,67.5973,67.3959,67.5515,8026.0
2023-04-26 12:35:00,73.79,73.93,73.77,73.91,6797.0,67.5515,67.6797,67.5332,67.6614,6797.0
2023-04-26 12:40:00,73.89,74.0,73.89,73.98,7296.0,67.6431,67.7438,67.6431,67.7254,7296.0
2023-04-26 12:45:00,73.99,74.02,73.93,74.0,5962.0,67.7346,67.7621,67.6797,67.7438,5962.0
2023-04-26 12:50:00,73.99,74.0,73.94,73.95,5854.0,67.7346,67.7438,67.6888,67.698,5854.0
2023-04-26 12:55:00,73.95,73.97,73.9,73.93,7250.0,67.698,67.7163,67.6522,67.6797,7250.0
2023-04-26 13:00:00,73.93,74.03,73.93,74.03,5576.0,67.6797,67.7712,67.6797,67.7712,5576.0
2023-04-26 13:05:00,74.01,74.02,73.93,73.97,6600.0,67.7529,67.7621,67.6797,67.7163,6600.0
2023-04-26 13:10:00,73.94,73.95,73.88,73.92,6524.0,67.6888,67.698,67.6339,67.6705,6524.0
2023-04-26 13:15:00,73.92,73.95,73.87,73.89,11158.0,67.6705,67.698,67.6247,67.6431,11158.0
2023-04-26 13:20:00,73.88,73.88,73.76,73.78,5446.0,67.6339,67.6339,67.524,67.5424,5446.0
2023-04-26 13:25:00,73.77,73.79,73.73,73.78,7144.0,67.5332,67.5515,67.4966,67.5424,7144.0
2023-04-26 13:30:00,73.78,73.78,73.7,73.74,7828.0,67.5424,67.5424,67.4691,67.5057,7828.0
2023-04-26 13:35:00,73.74,73.75,73.66,73.66,8415.0,67.5057,67.5149,67.4325,67.4325,8415.0
2023-04-26 13:40:00,73.65,73.67,73.55,73.59,7887.0,67.4233,67.4417,67.3318,67.3684,7887.0
2023-04-26 13:45:00,73.58,73.6,73.51,73.52,7820.0,67.3593,67.3776,67.2952,67.3043,7820.0
2023-04-26 13:50:00,73.5,73.56,73.5,73.53,15942.0,67.286,67.341,67.286,67.3135,15942.0
2023-04-26 13:55:00,73.51,73.52,73.44,73.52,27816.0,67.2952,67.3043,67.2311,67.3043,27816.0
2023-04-26 14:00:00,73.52,73.57,73.5,73.54,11000.0,67.3043,67.3501,67.286,67.3226,11000.0
2023-04-26 14:05:00,73.54,73.54,73.47,73.51,11919.0,67.3226,67.3226,67.2586,67.2952,11919.0
2023-04-26 14:10:00,73.49,73.61,73.47,73.59,10743.0,67.2769,67.3867,67.2586,67.3684,10743.0
2023-04-26 14:15:00,73.6,73.6,73.5,73.5,36151.0,67.3776,67.3776,67.286,67.286,36151.0
2023-04-26 14:20:00,73.5,73.57,73.47,73.54,45869.0,67.286,67.3501,67.2586,67.3226,45869.0
2023-04-26 14:25:00,73.55,73.66,73.54,73.59,11407.0,67.3318,67.4325,67.3226,67.3684,11407.0
2023-04-26 14:30:00,73.59,73.6,73.44,73.44,19636.0,67.3684,67.3776,67.2311,67.2311,19636.0
2023-04-26 14:35:00,73.41,73.43,73.19,73.19,33763.0,67.2036,67.2219,67.0022,67.0022,33763.0
2023-04-26 14:40:00,73.16,73.17,72.91,72.92,27313.0,66.9748,66.9839,66.7459,66.7551,27313.0
2023-04-26 14:45:00,72.92,73.18,72.92,73.03,122911.0,66.7551,66.9931,66.7551,66.8558,122911.0
2023-04-26 14:50:00,73.03,73.21,73.01,73.19,43545.0,66.8558,67.0205,66.8375,67.0022,43545.0
2023-04-26 14:55:00,73.18,73.24,73.16,73.2,12815.0,66.9931,67.048,66.9748,67.0114,12815.0
2023-04-26 15:00:00,73.2,73.22,73.11,73.13,23414.0,67.0114,67.0297,66.929,66.9473,23414.0
2023-04-26 15:05:00,73.13,73.28,73.1,73.26,18259.0,66.9473,67.0846,66.9198,67.0663,18259.0
2023-04-26 15:10:00,73.25,73.33,73.24,73.28,73103.0,67.0572,67.1304,67.048,67.0846,73103.0
2023-04-26 15:15:00,73.29,73.3,73.15,73.15,14552.0,67.0938,67.1029,66.9656,66.9656,14552.0
2023-04-26 15:20:00,73.16,73.17,73.02,73.03,26122.0,66.9748,66.9839,66.8466,66.8558,26122.0
2023-04-26 15:25:00,73.02,73.06,72.97,73.0,39222.0,66.8466,66.8832,66.8008,66.8283,39222.0
2023-04-26 15:30:00,73.0,73.11,72.97,73.06,92785.0,66.8283,66.929,66.8008,66.8832,92785.0
2023-04-26 15:35:00,73.06,73.08,72.91,72.94,38587.0,66.8832,66.9015,66.7459,66.7734,38587.0
2023-04-26 15:40:00,72.94,73.1,72.94,73.08,95243.0,66.7734,66.9198,66.7734,66.9015,95243.0
2023-04-26 15:45:00,73.08,73.15,72.86,72.96,70131.0,66.9015,66.9656,66.7001,66.7917,70131.0
2023-04-26 15:50:00,72.94,72.95,72.77,72.87,106065.0,66.7734,66.7825,66.6177,66.7093,106065.0
2023-04-26 15:55:00,72.87,73.16,72.87,73.1,291315.0,66.7093,66.9748,66.7093,66.9198,291315.0
2023-04-27 09:30:00,73.28,73.55,73.05,73.37,57887.0,67.0846,67.3318,66.8741,67.167,57887.0
2023-04-27 09:35:00,73.39,73.47,73.06,73.28,11974.0,67.1853,67.2586,66.8832,67.0846,11974.0
2023-04-27 09:40:00,73.27,73.38,73.17,73.17,10743.0,67.0755,67.1762,66.9839,66.9839,10743.0
2023-04-27 09:45:00,73.15,73.33,73.03,73.31,7250.0,66.9656,67.1304,66.8558,67.1121,7250.0
2023-04-27 09:50:00,73.3,73.48,73.25,73.46,18769.0,67.1029,67.2677,67.0572,67.2494,18769.0
2023-04-27 09:55:00,73.47,73.53,73.35,73.51,12009.0,67.2586,67.3135,67.1487,67.2952,12009.0
2023-04-27 10:00:00,73.51,73.53,73.2,73.22,110246.0,67.2952,67.3135,67.0114,67.0297,110246.0
2023-04-27 10:05:00,73.25,73.25,72.97,73.03,25239.0,67.0572,67.0572,66.8008,66.8558,25239.0
2023-04-27 10:10:00,73.0,73.07,72.8,73.02,22539.0,66.8283,66.8924,66.6452,66.8466,22539.0
2023-04-27 10:15:00,73.03,73.04,72.79,72.87,11778.0,66.8558,66.8649,66.6361,66.7093,11778.0
2023-04-27 10:20:00,72.87,72.87,72.75,72.81,31062.0,66.7093,66.7093,66.5994,66.6544,31062.0
2023-04-27 10:25:00,72.81,72.81,72.62,72.77,13364.0,66.6544,66.6544,66.4804,66.6177,13364.0
2023-04-27 10:30:00,72.77,72.78,72.52,72.61,49327.0,66.6177,66.6269,66.3889,66.4713,49327.0
2023-04-27 10:35:00,72.6,72.69,72.47,72.47,17294.0,66.4621,66.5445,66.3431,66.3431,17294.0
2023-04-27 10:40:00,72.47,72.47,72.24,72.36,31472.0,66.3431,66.3431,66.1326,66.2424,31472.0
2023-04-27 10:45:00,72.37,72.47,72.21,72.26,30729.0,66.2516,66.3431,66.1051,66.1509,30729.0
2023-04-27 10:50:00,72.26,72.26,72.06,72.11,22428.0,66.1509,66.1509,65.9678,66.0135,22428.0
2023-04-27 10:55:00,72.11,72.12,71.98,72.01,12276.0,66.0135,66.0227,65.8945,65.922,12276.0
2023-04-27 11:00:00,72.01,72.09,71.95,72.0,13385.0,65.922,65.9952,65.8671,65.9128,13385.0
2023-04-27 11:05:00,72.01,72.1,71.87,71.87,53513.0,65.922,66.0044,65.7938,65.7938,53513.0
2023-04-27 11:10:00,71.91,71.91,71.76,71.81,21530.0,65.8304,65.8304,65.6931,65.7389,21530.0
2023-04-27 11:15:00,71.81,71.94,71.81,71.89,29618.0,65.7389,65.8579,65.7389,65.8121,29618.0
2023-04-27 11:20:00,71.91,72.04,71.76,72.03,32076.0,65.8304,65.9495,65.6931,65.9403,32076.0
2023-04-27 11:25:00,72.03,72.24,72.03,72.2,11944.0,65.9403,66.1326,65.9403,66.0959,11944.0
2023-04-27 11:30:00,72.2,72.41,72.2,72.27,12776.0,66.0959,66.2882,66.0959,66.16,12776.0
2023-04-27 11:35:00,72.27,72.28,72.2,72.2,15318.0,66.16,66.1692,66.0959,66.0959,15318.0
2023-04-27 11:40:00,72.22,72.37,72.17,72.33,7455.0,66.1142,66.2516,66.0685,66.2149,7455.0
2023-04-27 11:45:00,72.34,72.35,72.26,72.26,11736.0,66.2241,66.2333,66.1509,66.1509,11736.0
2023-04-27 11:50:00,72.34,72.34,72.29,72.3,4301.0,66.2241,66.2241,66.1783,66.1875,4301.0
2023-04-27 11:55:00,72.3,72.34,72.29,72.34,4315.0,66.1875,66.2241,66.1783,66.2241,4315.0
2023-04-27 12:00:00,72.34,72.49,72.34,72.47,14949.0,66.2241,66.3614,66.2241,66.3431,14949.0
2023-04-27 12:05:00,72.46,72.58,72.45,72.49,10303.0,66.334,66.4438,66.3248,66.3614,10303.0
2023-04-27 12:10:00,72.49,72.53,72.44,72.47,5956.0,66.3614,66.398,66.3156,66.3431,5956.0
2023-04-27 12:15:00,72.48,72.54,72.48,72.53,5834.0,66.3523,66.4072,66.3523,66.398,5834.0
2023-04-27 12:20:00,72.53,72.63,72.53,72.59,10362.0,66.398,66.4896,66.398,66.453,10362.0
2023-04-27 12:25:00,72.59,72.6,72.54,72.58,9891.0,66.453,66.4621,66.4072,66.4438,9891.0
2023-04-27 12:30:00,72.59,72.6,72.56,72.58,19986.0,66.453,66.4621,66.4255,66.4438,19986.0
2023-04-27 12:35:00,72.57,72.6,72.55,72.55,7745.0,66.4347,66.4621,66.4163,66.4163,7745.0
2023-04-27 12:40:00,72.54,72.58,72.53,72.58,10201.0,66.4072,66.4438,66.398,66.4438,10201.0
2023-04-27 12:45:00,72.59,72.65,72.57,72.61,12084.0,66.453,66.5079,66.4347,66.4713,12084.0
2023-04-27 12:50:00,72.6,72.7,72.6,72.66,4791.0,66.4621,66.5537,66.4621,66.517,4791.0
2023-04-27 12:55:00,72.65,72.69,72.6,72.63,3898.0,66.5079,66.5445,66.4621,66.4896,3898.0
2023-04-27 13:00:00,72.66,72.77,72.65,72.74,14364.0,66.517,66.6177,66.5079,66.5903,14364.0
2023-04-27 13:05:00,72.74,72.83,72.73,72.77,9620.0,66.5903,66.6727,66.5811,66.6177,9620.0
2023-04-27 13:10:00,72.76,72.89,72.75,72.86,12026.0,66.6086,66.7276,66.5994,66.7001,12026.0
2023-04-27 13:15:00,72.86,72.94,72.86,72.89,9658.0,66.7001,66.7734,66.7001,66.7276,9658.0
2023-04-27 13:20:00,72.88,72.9,72.85,72.86,4814.0,66.7184,66.7368,66.691,66.7001,4814.0
2023-04-27 13:25:00,72.86,72.87,72.8,72.83,9312.0,66.7001,66.7093,66.6452,66.6727,9312.0
2023-04-27 13:30:00,72.83,72.99,72.82,72.98,17018.0,66.6727,66.8191,66.6635,66.81,17018.0
2023-04-27 13:35:00,72.99,73.05,72.95,73.04,15103.0,66.8191,66.8741,66.7825,66.8649,15103.0
2023-04-27 13:40:00,73.04,73.2,73.03,73.2,16558.0,66.8649,67.0114,66.8558,67.0114,16558.0
2023-04-27 13:45:00,73.2,73.25,73.13,73.21,12089.0,67.0114,67.0572,66.9473,67.0205,12089.0
2023-04-27 13:50:00,73.22,73.24,73.13,73.13,10440.0,67.0297,67.048,66.9473,66.9473,10440.0
2023-04-27 13:55:00,73.13,73.15,73.09,73.11,7404.0,66.9473,66.9656,66.9107,66.929,7404.0
2023-04-27 14:00:00,73.1,73.19,73.09,73.19,10294.0,66.9198,67.0022,66.9107,67.0022,10294.0
2023-04-27 14:05:00,73.19,73.2,73.11,73.12,10944.0,67.0022,67.0114,66.929,66.9382,10944.0
2023-04-27 14:10:00,73.11,73.27,73.1,73.17,14530.0,66.929,67.0755,66.9198,66.9839,14530.0
2023-04-27 14:15:00,73.17,73.33,73.17,73.31,17161.0,66.9839,67.1304,66.9839,67.1121,17161.0
2023-04-27 14:20:00,73.33,73.34,73.25,73.27,11532.0,67.1304,67.1396,67.0572,67.0755,11532.0
2023-04-27 14:25:00,73.28,73.31,73.24,73.3,8985.0,67.0846,67.1121,67.048,67.1029,8985.0
2023-04-27 14:30:00,73.3,73.43,73.28,73.43,14391.0,67.1029,67.2219,67.0846,67.2219,14391.0
2023-04-27 14:35:00,73.45,73.48,73.36,73.41,9431.0,67.2403,67.2677,67.1579,67.2036,9431.0
2023-04-27 14:40:00,73.42,73.45,73.38,73.43,12480.0,67.2128,67.2403,67.1762,67.2219,12480.0
2023-04-27 14:45:00,73.44,73.45,73.35,73.42,12684.0,67.2311,67.2403,67.1487,67.2128,12684.0
2023-04-27 14:50:00,73.42,73.5,73.42,73.44,9660.0,67.2128,67.286,67.2128,67.2311,9660.0
2023-04-27 14:55:00,73.45,73.56,73.44,73.55,13674.0,67.2403,67.341,67.2311,67.3318,13674.0
2023-04-27 15:00:00,73.55,73.56,73.44,73.47,12818.0,67.3318,67.341,67.2311,67.2586,12818.0
2023-04-27 15:05:00,73.48,73.49,73.4,73.44,17508.0,67.2677,67.2769,67.1945,67.2311,17508.0
2023-04-27 15:10:00,73.43,73.46,73.4,73.43,16050.0,67.2219,67.2494,67.1945,67.2219,16050.0
2023-04-27 15:15:00,73.43,73.45,73.37,73.43,17965.0,67.2219,67.2403,67.167,67.2219,17965.0
2023-04-27 15:20:00,73.45,73.55,73.39,73.53,34151.0,67.2403,67.3318,67.1853,67.3135,34151.0
2023-04-27 15:25:00,73.53,73.64,73.53,73.64,21199.0,67.3135,67.4142,67.3135,67.4142,21199.0
2023-04-27 15:30:00,73.64,73.68,73.59,73.62,29255.0,67.4142,67.4508,67.3684,67.3959,29255.0
2023-04-27 15:35:00,73.62,73.68,73.58,73.63,25731.0,67.3959,67.4508,67.3593,67.405,25731.0
2023-04-27 15:40:00,73.63,73.77,73.61,73.72,25492.0,67.405,67.5332,67.3867,67.4874,25492.0
2023-04-27 15:45:00,73.72,73.81,73.69,73.78,37848.0,67.4874,67.5698,67.46,67.5424,37848.0
2023-04-27 15:50:00,73.77,73.81,73.59,73.63,68735.0,67.5332,67.5698,67.3684,67.405,68735.0
2023-04-27 15:55:00,73.64,73.72,73.61,73.66,139181.0,67.4142,67.4874,67.3867,67.4325,139181.0
2023-04-28 09:30:00,73.69,74.18,73.66,74.18,42072.0,67.46,67.9085,67.4325,67.9085,42072.0
2023-04-28 09:35:00,74.16,74.39,74.11,74.35,24521.0,67.8902,68.1008,67.8445,68.0642,24521.0
2023-04-28 09:40:00,74.31,74.5,74.29,74.5,13096.0,68.0275,68.2015,68.0092,68.2015,13096.0
2023-04-28 09:45:00,74.48,74.66,74.48,74.48,19889.0,68.1832,68.348,68.1832,68.1832,19889.0
2023-04-28 09:50:00,74.46,74.59,74.4,74.53,3716.0,68.1649,68.2839,68.1099,68.2289,3716.0
2023-04-28 09:55:00,74.55,74.63,74.41,74.49,3825.0,68.2473,68.3205,68.1191,68.1923,3825.0
2023-04-28 10:00:00,74.53,74.75,74.53,74.73,6683.0,68.2289,68.4303,68.2289,68.412,6683.0
2023-04-28 10:05:00,74.71,74.98,74.71,74.91,13133.0,68.3937,68.6409,68.3937,68.5768,13133.0
2023-04-28 10:10:00,74.92,75.05,74.9,75.0,18149.0,68.586,68.705,68.5677,68.6592,18149.0
2023-04-28 10:15:00,74.96,74.99,74.86,74.92,6295.0,68.6226,68.6501,68.531,68.586,6295.0
2023-04-28 10:20:00,74.92,75.02,74.78,74.8,14230.0,68.586,68.6775,68.4578,68.4761,14230.0
2023-04-28 10:25:00,74.8,74.99,74.8,74.95,33678.0,68.4761,68.6501,68.4761,68.6134,33678.0
2023-04-28 10:30:00,74.95,75.09,74.95,75.05,16476.0,68.6134,68.7416,68.6134,68.705,16476.0
2023-04-28 10:35:00,75.03,75.11,74.8,74.91,11506.0,68.6867,68.7599,68.4761,68.5768,11506.0
2023-04-28 10:40:00,74.89,74.94,74.8,74.92,8035.0,68.5585,68.6043,68.4761,68.586,8035.0
2023-04-28 10:45:00,74.91,74.92,74.79,74.9,20543.0,68.5768,68.586,68.467,68.5677,20543.0
2023-04-28 10:50:00,74.88,74.92,74.8,74.92,11146.0,68.5494,68.586,68.4761,68.586,11146.0
2023-04-28 10:55:00,74.92,74.93,74.57,74.63,15718.0,68.586,68.5951,68.2656,68.3205,15718.0
2023-04-28 11:00:00,74.69,74.69,74.48,74.51,9106.0,68.3754,68.3754,68.1832,68.2106,9106.0
2023-04-28 11:05:00,74.52,74.71,74.51,74.69,15326.0,68.2198,68.3937,68.2106,68.3754,15326.0
2023-04-28 11:10:00,74.69,74.78,74.66,74.74,14913.0,68.3754,68.4578,68.348,68.4212,14913.0
2023-04-28 11:15:00,74.74,74.92,74.74,74.9,17629.0,68.4212,68.586,68.4212,68.5677,17629.0
2023-04-28 11:20:00,74.89,74.9,74.72,74.77,22559.0,68.5585,68.5677,68.4029,68.4487,22559.0
2023-04-28 11:25:00,74.79,74.89,74.79,74.81,15384.0,68.467,68.5585,68.467,68.4853,15384.0
2023-04-28 11:30:00,74.84,74.91,74.75,74.79,10098.0,68.5127,68.5768,68.4303,68.467,10098.0
2023-04-28 11:35:00,74.81,74.82,74.75,74.78,3138.0,68.4853,68.4944,68.4303,68.4578,3138.0
2023-04-28 11:40:00,74.75,74.85,74.75,74.83,2750.0,68.4303,68.5219,68.4303,68.5036,2750.0
2023-04-28 11:45:00,74.8,74.81,74.68,74.81,5615.0,68.4761,68.4853,68.3663,68.4853,5615.0
2023-04-28 11:50:00,74.79,74.84,74.7,74.81,3600.0,68.467,68.5127,68.3846,68.4853,3600.0
2023-04-28 11:55:00,74.79,74.85,74.77,74.82,7361.0,68.467,68.5219,68.4487,68.4944,7361.0
2023-04-28 12:00:00,74.81,74.86,74.76,74.81,11470.0,68.4853,68.531,68.4395,68.4853,11470.0
2023-04-28 12:05:00,74.81,74.85,74.8,74.82,3609.0,68.4853,68.5219,68.4761,68.4944,3609.0
2023-04-28 12:10:00,74.81,74.94,74.81,74.94,3800.0,68.4853,68.6043,68.4853,68.6043,3800.0
2023-04-28 12:15:00,74.93,74.97,74.88,74.95,5904.0,68.5951,68.6317,68.5494,68.6134,5904.0
2023-04-28 12:20:00,74.92,74.95,74.82,74.93,5222.0,68.586,68.6134,68.4944,68.5951,5222.0
2023-04-28 12:25:00,74.9,74.94,74.87,74.94,7532.0,68.5677,68.6043,68.5402,68.6043,7532.0
2023-04-28 12:30:00,74.95,74.96,74.87,74.89,7684.0,68.6134,68.6226,68.5402,68.5585,7684.0
2023-04-28 12:35:00,74.89,74.91,74.86,74.88,7699.0,68.5585,68.5768,68.531,68.5494,7699.0
2023-04-28 12:40:00,74.86,74.89,74.8,74.89,4218.0,68.531,68.5585,68.4761,68.5585,4218.0
2023-04-28 12:45:00,74.87,74.88,74.81,74.83,6315.0,68.5402,68.5494,68.4853,68.5036,6315.0
2023-04-28 12:50:00,74.84,74.86,74.83,74.83,6945.0,68.5127,68.531,68.5036,68.5036,6945.0
2023-04-28 12:55:00,74.85,74.91,74.85,74.89,3695.0,68.5219,68.5768,68.5219,68.5585,3695.0
2023-04-28 13:00:00,74.89,74.89,74.74,74.8,13814.0,68.5585,68.5585,68.4212,68.4761,13814.0
2023-04-28 13:05:00,74.82,74.84,74.78,74.8,3921.0,68.4944,68.5127,68.4578,68.4761,3921.0
2023-04-28 13:10:00,74.79,74.81,74.77,74.8,4298.0,68.467,68.4853,68.4487,68.4761,4298.0
2023-04-28 13:15:00,74.78,74.81,74.77,74.78,6247.0,68.4578,68.4853,68.4487,68.4578,6247.0
2023-04-28 13:20:00,74.8,74.9,74.8,74.9,5034.0,68.4761,68.5677,68.4761,68.5677,5034.0
2023-04-28 13:25:00,74.91,74.91,74.86,74.86,7255.0,68.5768,68.5768,68.531,68.531,7255.0
2023-04-28 13:30:00,74.87,74.95,74.87,74.91,6222.0,68.5402,68.6134,68.5402,68.5768,6222.0
2023-04-28 13:35:00,74.92,74.97,74.87,74.91,11094.0,68.586,68.6317,68.5402,68.5768,11094.0
2023-04-28 13:40:00,74.93,74.93,74.8,74.82,8729.0,68.5951,68.5951,68.4761,68.4944,8729.0
2023-04-28 13:45:00,74.82,74.85,74.79,74.83,2798.0,68.4944,68.5219,68.467,68.5036,2798.0
2023-04-28 13:50:00,74.83,74.83,74.78,74.8,8205.0,68.5036,68.5036,68.4578,68.4761,8205.0
2023-04-28 13:55:00,74.79,74.82,74.76,74.81,9945.0,68.467,68.4944,68.4395,68.4853,9945.0
2023-04-28 14:00:00,74.84,74.93,74.82,74.93,7478.0,68.5127,68.5951,68.4944,68.5951,7478.0
2023-04-28 14:05:00,74.94,74.95,74.91,74.94,9664.0,68.6043,68.6134,68.5768,68.6043,9664.0
2023-04-28 14:10:00,74.93,74.93,74.77,74.85,11316.0,68.5951,68.5951,68.4487,68.5219,11316.0
2023-04-28 14:15:00,74.83,74.9,74.8,74.84,10554.0,68.5036,68.5677,68.4761,68.5127,10554.0
2023-04-28 14:20:00,74.86,74.87,74.81,74.81,7474.0,68.531,68.5402,68.4853,68.4853,7474.0
2023-04-28 14:25:00,74.8,74.8,74.61,74.66,8621.0,68.4761,68.4761,68.3022,68.348,8621.0
2023-04-28 14:30:00,74.69,74.71,74.65,74.69,9994.0,68.3754,68.3937,68.3388,68.3754,9994.0
2023-04-28 14:35:00,74.69,74.69,74.53,74.57,9456.0,68.3754,68.3754,68.2289,68.2656,9456.0
2023-04-28 14:40:00,74.59,74.66,74.55,74.56,6985.0,68.2839,68.348,68.2473,68.2564,6985.0
2023-04-28 14:45:00,74.56,74.57,74.45,74.47,5706.0,68.2564,68.2656,68.1557,68.174,5706.0
2023-04-28 14:50:00,74.47,74.58,74.43,74.47,28740.0,68.174,68.2747,68.1374,68.174,28740.0
2023-04-28 14:55:00,74.44,74.55,74.39,74.55,10523.0,68.1466,68.2473,68.1008,68.2473,10523.0
2023-04-28 15:00:00,74.55,74.61,74.52,74.6,9266.0,68.2473,68.3022,68.2198,68.293,9266.0
2023-04-28 15:05:00,74.6,74.63,74.55,74.63,8459.0,68.293,68.3205,68.2473,68.3205,8459.0
2023-04-28 15:10:00,74.63,74.65,74.57,74.59,7157.0,68.3205,68.3388,68.2656,68.2839,7157.0
2023-04-28 15:15:00,74.59,74.63,74.57,74.62,6880.0,68.2839,68.3205,68.2656,68.3113,6880.0
2023-04-28 15:20:00,74.61,74.63,74.52,74.53,14679.0,68.3022,68.3205,68.2198,68.2289,14679.0
2023-04-28 15:25:00,74.53,74.54,74.48,74.5,10783.0,68.2289,68.2381,68.1832,68.2015,10783.0
2023-04-28 15:30:00,74.53,74.62,74.52,74.54,13262.0,68.2289,68.3113,68.2198,68.2381,13262.0
2023-04-28 15:35:00,74.53,74.57,74.5,74.51,17632.0,68.2289,68.2656,68.2015,68.2106,17632.0
2023-04-28 15:40:00,74.52,74.58,74.48,74.56,23686.0,68.2198,68.2747,68.1832,68.2564,23686.0
2023-04-28 15:45:00,74.56,74.59,74.43,74.47,35252.0,68.2564,68.2839,68.1374,68.174,35252.0
2023-04-28 15:50:00,74.47,74.68,74.32,74.58,105104.0,68.174,68.3663,68.0367,68.2747,105104.0
2023-04-28 15:55:00,74.59,74.7,74.56,74.69,182948.0,68.2839,68.3846,68.2564,68.3754,182948.0
2023-05-01 09:30:00,74.69,75.17,74.68,75.17,37615.0,68.3754,68.8148,68.3663,68.8148,37615.0
2023-05-01 09:35:00,75.18,75.5,75.12,75.5,12547.0,68.824,69.1169,68.7691,69.1169,12547.0
2023-05-01 09:40:00,75.52,75.6,75.17,75.25,10253.0,69.1352,69.2085,68.8148,68.8881,10253.0
2023-05-01 09:45:00,75.25,75.36,75.14,75.21,11657.0,68.8881,68.9888,68.7874,68.8515,11657.0
2023-05-01 09:50:00,75.18,75.22,75.14,75.16,5535.0,68.824,68.8606,68.7874,68.8057,5535.0
2023-05-01 09:55:00,75.15,75.32,75.09,75.19,5898.0,68.7965,68.9522,68.7416,68.8331,5898.0
2023-05-01 10:00:00,75.16,75.43,75.03,75.43,17125.0,68.8057,69.0529,68.6867,69.0529,17125.0
2023-05-01 10:05:00,75.44,75.55,75.44,75.53,21264.0,69.062,69.1627,69.062,69.1444,21264.0
2023-05-01 10:10:00,75.55,75.61,75.46,75.61,15407.0,69.1627,69.2176,69.0803,69.2176,15407.0
2023-05-01 10:15:00,75.61,75.7,75.57,75.6,13572.0,69.2176,69.3,69.181,69.2085,13572.0
2023-05-01 10:20:00,75.59,75.59,75.32,75.39,16458.0,69.1993,69.1993,68.9522,69.0162,16458.0
2023-05-01 10:25:00,75.38,75.53,75.34,75.36,13213.0,69.0071,69.1444,68.9705,68.9888,13213.0
2023-05-01 10:30:00,75.37,75.44,75.36,75.42,10137.0,68.9979,69.062,68.9888,69.0437,10137.0
2023-05-01 10:35:00,75.41,75.51,75.41,75.48,13304.0,69.0345,69.1261,69.0345,69.0986,13304.0
2023-05-01 10:40:00,75.48,75.49,75.36,75.45,11083.0,69.0986,69.1078,68.9888,69.0712,11083.0
2023-05-01 10:45:00,75.47,75.59,75.46,75.59,10568.0,69.0895,69.1993,69.0803,69.1993,10568.0
2023-05-01 10:50:00,75.58,75.58,75.41,75.42,8104.0,69.1902,69.1902,69.0345,69.0437,8104.0
2023-05-01 10:55:00,75.43,75.44,75.3,75.34,10675.0,69.0529,69.062,68.9338,68.9705,10675.0
2023-05-01 11:00:00,75.34,75.39,75.29,75.3,7775.0,68.9705,69.0162,68.9247,68.9338,7775.0
2023-05-01 11:05:00,75.3,75.32,75.22,75.27,10514.0,68.9338,68.9522,68.8606,68.9064,10514.0
2023-05-01 11:10:00,75.27,75.28,75.19,75.23,12945.0,68.9064,68.9155,68.8331,68.8698,12945.0
2023-05-01 11:15:00,75.22,75.22,75.13,75.19,8299.0,68.8606,68.8606,68.7782,68.8331,8299.0
2023-05-01 11:20:00,75.17,75.21,75.12,75.12,6516.0,68.8148,68.8515,68.7691,68.7691,6516.0
2023-05-01 11:25:00,75.11,75.2,75.1,75.2,4360.0,68.7599,68.8423,68.7508,68.8423,4360.0
2023-05-01 11:30:00,75.16,75.23,75.16,75.2,5051.0,68.8057,68.8698,68.8057,68.8423,5051.0
2023-05-01 11:35:00,75.21,75.28,75.2,75.26,6132.0,68.8515,68.9155,68.8423,68.8972,6132.0
2023-05-01 11:40:00,75.26,75.27,75.17,75.21,8398.0,68.8972,68.9064,68.8148,68.8515,8398.0
2023-05-01 11:45:00,75.21,75.31,75.21,75.25,7185.0,68.8515,68.943,68.8515,68.8881,7185.0
2023-05-01 11:50:00,75.25,75.25,75.15,75.23,6076.0,68.8881,68.8881,68.7965,68.8698,6076.0
2023-05-01 11:55:00,75.22,75.27,75.2,75.21,9922.0,68.8606,68.9064,68.8423,68.8515,9922.0
2023-05-01 12:00:00,75.21,75.23,75.14,75.2,13734.0,68.8515,68.8698,68.7874,68.8423,13734.0
2023-05-01 12:05:00,75.22,75.29,75.22,75.27,3761.0,68.8606,68.9247,68.8606,68.9064,3761.0
2023-05-01 12:10:00,75.28,75.3,75.22,75.24,5827.0,68.9155,68.9338,68.8606,68.8789,5827.0
2023-05-01 12:15:00,75.26,75.32,75.23,75.24,5600.0,68.8972,68.9522,68.8698,68.8789,5600.0
2023-05-01 12:20:00,75.25,75.28,75.2,75.27,5200.0,68.8881,68.9155,68.8423,68.9064,5200.0
2023-05-01 12:25:00,75.27,75.32,75.27,75.29,5050.0,68.9064,68.9522,68.9064,68.9247,5050.0
2023-05-01 12:30:00,75.29,75.41,75.29,75.33,6783.0,68.9247,69.0345,68.9247,68.9613,6783.0
2023-05-01 12:35:00,75.33,75.36,75.3,75.33,7838.0,68.9613,68.9888,68.9338,68.9613,7838.0
2023-05-01 12:40:00,75.3,75.31,75.24,75.27,6839.0,68.9338,68.943,68.8789,68.9064,6839.0
2023-05-01 12:45:00,75.24,75.25,75.14,75.14,13762.0,68.8789,68.8881,68.7874,68.7874,13762.0
2023-05-01 12:50:00,75.14,75.16,75.07,75.11,10569.0,68.7874,68.8057,68.7233,68.7599,10569.0
2023-05-01 12:55:00,75.09,75.13,75.06,75.11,4015.0,68.7416,68.7782,68.7141,68.7599,4015.0
2023-05-01 13:00:00,75.12,75.16,75.11,75.15,5200.0,68.7691,68.8057,68.7599,68.7965,5200.0
2023-05-01 13:05:00,75.15,75.15,75.08,75.08,10799.0,68.7965,68.7965,68.7324,68.7324,10799.0
2023-05-01 13:10:00,75.08,75.11,75.05,75.05,5322.0,68.7324,68.7599,68.705,68.705,5322.0
2023-05-01 13:15:00,75.05,75.05,74.95,74.98,7468.0,68.705,68.705,68.6134,68.6409,7468.0
2023-05-01 13:20:00,74.99,74.99,74.91,74.95,4750.0,68.6501,68.6501,68.5768,68.6134,4750.0
2023-05-01 13:25:00,74.94,74.96,74.81,74.81,7282.0,68.6043,68.6226,68.4853,68.4853,7282.0
2023-05-01 13:30:00,74.81,74.81,74.77,74.79,6317.0,68.4853,68.4853,68.4487,68.467,6317.0
2023-05-01 13:35:00,74.8,74.8,74.69,74.69,7359.0,68.4761,68.4761,68.3754,68.3754,7359.0
2023-05-01 13:40:00,74.69,74.8,74.69,74.77,8065.0,68.3754,68.4761,68.3754,68.4487,8065.0
2023-05-01 13:45:00,74.76,74.85,74.72,74.83,10036.0,68.4395,68.5219,68.4029,68.5036,10036.0
2023-05-01 13:50:00,74.83,74.84,74.77,74.8,6629.0,68.5036,68.5127,68.4487,68.4761,6629.0
2023-05-01 13:55:00,74.78,74.84,74.74,74.83,8567.0,68.4578,68.5127,68.4212,68.5036,8567.0
2023-05-01 14:00:00,74.84,74.9,74.84,74.84,8180.0,68.5127,68.5677,68.5127,68.5127,8180.0
2023-05-01 14:05:00,74.86,74.87,74.8,74.85,6963.0,68.531,68.5402,68.4761,68.5219,6963.0
2023-05-01 14:10:00,74.85,74.86,74.79,74.8,13458.0,68.5219,68.531,68.467,68.4761,13458.0
2023-05-01 14:15:00,74.79,74.87,74.77,74.85,14148.0,68.467,68.5402,68.4487,68.5219,14148.0
2023-05-01 14:20:00,74.86,74.89,74.85,74.89,6542.0,68.531,68.5585,68.5219,68.5585,6542.0
2023-05-01 14:25:00,74.9,74.99,74.89,74.99,10942.0,68.5677,68.6501,68.5585,68.6501,10942.0
2023-05-01 14:30:00,74.99,75.03,74.88,74.88,10182.0,68.6501,68.6867,68.5494,68.5494,10182.0
2023-05-01 14:35:00,74.87,74.89,74.81,74.87,6402.0,68.5402,68.5585,68.4853,68.5402,6402.0
2023-05-01 14:40:00,74.86,74.86,74.75,74.78,36054.0,68.531,68.531,68.4303,68.4578,36054.0
2023-05-01 14:45:00,74.81,74.85,74.74,74.76,8757.0,68.4853,68.5219,68.4212,68.4395,8757.0
2023-05-01 14:50:00,74.76,74.77,74.67,74.75,9239.0,68.4395,68.4487,68.3571,68.4303,9239.0
2023-05-01 14:55:00,74.74,74.83,74.74,74.82,8399.0,68.4212,68.5036,68.4212,68.4944,8399.0
2023-05-01 15:00:00,74.83,74.89,74.81,74.84,9244.0,68.5036,68.5585,68.4853,68.5127,9244.0
2023-05-01 15:05:00,74.84,74.86,74.79,74.8,6400.0,68.5127,68.531,68.467,68.4761,6400.0
2023-05-01 15:10:00,74.81,74.82,74.78,74.8,6943.0,68.4853,68.4944,68.4578,68.4761,6943.0
2023-05-01 15:15:00,74.8,74.81,74.75,74.76,14544.0,68.4761,68.4853,68.4303,68.4395,14544.0
2023-05-01 15:20:00,74.75,74.82,74.74,74.77,12772.0,68.4303,68.4944,68.4212,68.4487,12772.0
2023-05-01 15:25:00,74.77,74.77,74.59,74.63,27020.0,68.4487,68.4487,68.2839,68.3205,27020.0
2023-05-01 15:30:00,74.64,74.7,74.61,74.62,13000.0,68.3296,68.3846,68.3022,68.3113,13000.0
2023-05-01 15:35:00,74.61,74.61,74.55,74.57,25098.0,68.3022,68.3022,68.2473,68.2656,25098.0
2023-05-01 15:40:00,74.58,74.58,74.51,74.52,18922.0,68.2747,68.2747,68.2106,68.2198,18922.0
2023-05-01 15:45:00,74.52,74.64,74.52,74.59,19129.0,68.2198,68.3296,68.2198,68.2839,19129.0
2023-05-01 15:50:00,74.6,74.83,74.57,74.76,79448.0,68.293,68.5036,68.2656,68.4395,79448.0
2023-05-01 15:55:00,74.78,74.85,74.71,74.79,173751.0,68.4578,68.5219,68.3937,68.467,173751.0
2023-05-02 09:30:00,74.07,74.39,73.64,73.84,57617.0,67.8078,68.1008,67.4142,67.5973,57617.0
2023-05-02 09:35:00,73.86,74.12,73.77,73.85,20030.0,67.6156,67.8536,67.5332,67.6064,20030.0
2023-05-02 09:40:00,73.88,74.12,73.87,74.07,17219.0,67.6339,67.8536,67.6247,67.8078,17219.0
2023-05-02 09:45:00,74.07,74.17,73.78,73.79,41896.0,67.8078,67.8994,67.5424,67.5515,41896.0
2023-05-02 09:50:00,73.75,73.84,73.65,73.67,9327.0,67.5149,67.5973,67.4233,67.4417,9327.0
2023-05-02 09:55:00,73.68,73.95,73.68,73.9,12187.0,67.4508,67.698,67.4508,67.6522,12187.0
2023-05-02 10:00:00,73.85,73.85,73.56,73.58,8581.0,67.6064,67.6064,67.341,67.3593,8581.0
2023-05-02 10:05:00,73.54,73.54,73.12,73.23,16025.0,67.3226,67.3226,66.9382,67.0389,16025.0
2023-05-02 10:10:00,73.26,73.28,72.82,72.82,21366.0,67.0663,67.0846,66.6635,66.6635,21366.0
2023-05-02 10:15:00,72.83,73.12,72.8,73.08,16153.0,66.6727,66.9382,66.6452,66.9015,16153.0
2023-05-02 10:20:00,73.1,73.14,72.79,72.87,15889.0,66.9198,66.9565,66.6361,66.7093,15889.0
2023-05-02 10:25:00,72.81,72.84,72.74,72.8,14919.0,66.6544,66.6818,66.5903,66.6452,14919.0
2023-05-02 10:30:00,72.78,72.91,72.72,72.72,18322.0,66.6269,66.7459,66.572,66.572,18322.0
2023-05-02 10:35:00,72.73,72.89,72.62,72.76,18072.0,66.5811,66.7276,66.4804,66.6086,18072.0
2023-05-02 10:40:00,72.76,72.76,72.51,72.51,17821.0,66.6086,66.6086,66.3797,66.3797,17821.0
2023-05-02 10:45:00,72.51,72.64,72.49,72.64,28250.0,66.3797,66.4987,66.3614,66.4987,28250.0
2023-05-02 10:50:00,72.65,72.74,72.51,72.55,14641.0,66.5079,66.5903,66.3797,66.4163,14641.0
2023-05-02 10:55:00,72.53,72.66,72.5,72.62,11873.0,66.398,66.517,66.3706,66.4804,11873.0
2023-05-02 11:00:00,72.64,72.74,72.49,72.73,30014.0,66.4987,66.5903,66.3614,66.5811,30014.0
2023-05-02 11:05:00,72.7,72.75,72.64,72.72,10018.0,66.5537,66.5994,66.4987,66.572,10018.0
2023-05-02 11:10:00,72.73,72.83,72.72,72.74,16862.0,66.5811,66.6727,66.572,66.5903,16862.0
2023-05-02 11:15:00,72.72,72.85,72.7,72.77,15504.0,66.572,66.691,66.5537,66.6177,15504.0
2023-05-02 11:20:00,72.79,72.91,72.72,72.87,15045.0,66.6361,66.7459,66.572,66.7093,15045.0
2023-05-02 11:25:00,72.88,72.88,72.79,72.83,16304.0,66.7184,66.7184,66.6361,66.6727,16304.0
2023-05-02 11:30:00,72.84,72.86,72.73,72.82,22296.0,66.6818,66.7001,66.5811,66.6635,22296.0
2023-05-02 11:35:00,72.83,72.94,72.74,72.92,15044.0,66.6727,66.7734,66.5903,66.7551,15044.0
2023-05-02 11:40:00,72.91,73.08,72.91,73.08,8575.0,66.7459,66.9015,66.7459,66.9015,8575.0
2023-05-02 11:45:00,73.06,73.19,73.06,73.19,8644.0,66.8832,67.0022,66.8832,67.0022,8644.0
2023-05-02 11:50:00,73.21,73.26,72.95,73.05,18188.0,67.0205,67.0663,66.7825,66.8741,18188.0
2023-05-02 11:55:00,73.06,73.08,72.93,73.01,7678.0,66.8832,66.9015,66.7642,66.8375,7678.0
2023-05-02 12:00:00,73.0,73.05,72.96,72.99,9905.0,66.8283,66.8741,66.7917,66.8191,9905.0
2023-05-02 12:05:00,72.97,73.01,72.94,72.99,7724.0,66.8008,66.8375,66.7734,66.8191,7724.0
2023-05-02 12:10:00,72.98,73.07,72.94,73.07,10804.0,66.81,66.8924,66.7734,66.8924,10804.0
2023-05-02 12:15:00,73.09,73.17,73.04,73.17,9482.0,66.9107,66.9839,66.8649,66.9839,9482.0
2023-05-02 12:20:00,73.16,73.22,73.1,73.17,8316.0,66.9748,67.0297,66.9198,66.9839,8316.0
2023-05-02 12:25:00,73.17,73.23,73.11,73.13,6174.0,66.9839,67.0389,66.929,66.9473,6174.0
2023-05-02 12:30:00,73.15,73.16,73.09,73.11,6849.0,66.9656,66.9748,66.9107,66.929,6849.0
2023-05-02 12:35:00,73.11,73.31,73.11,73.29,12390.0,66.929,67.1121,66.929,67.0938,12390.0
2023-05-02 12:40:00,73.28,73.38,73.27,73.34,7564.0,67.0846,67.1762,67.0755,67.1396,7564.0
2023-05-02 12:45:00,73.34,73.38,73.31,73.38,7036.0,67.1396,67.1762,67.1121,67.1762,7036.0
2023-05-02 12:50:00,73.37,73.55,73.37,73.54,7918.0,67.167,67.3318,67.167,67.3226,7918.0
2023-05-02 12:55:00,73.53,73.53,73.39,73.51,9252.0,67.3135,67.3135,67.1853,67.2952,9252.0
2023-05-02 13:00:00,73.53,73.56,73.44,73.44,4850.0,67.3135,67.341,67.2311,67.2311,4850.0
2023-05-02 13:05:00,73.45,73.45,73.39,73.4,11449.0,67.2403,67.2403,67.1853,67.1945,11449.0
2023-05-02 13:10:00,73.38,73.45,73.36,73.38,10200.0,67.1762,67.2403,67.1579,67.1762,10200.0
2023-05-02 13:15:00,73.38,73.43,73.27,73.27,6998.0,67.1762,67.2219,67.0755,67.0755,6998.0
2023-05-02 13:20:00,73.27,73.35,73.27,73.35,5744.0,67.0755,67.1487,67.0755,67.1487,5744.0
2023-05-02 13:25:00,73.37,73.39,73.34,73.34,9313.0,67.167,67.1853,67.1396,67.1396,9313.0
2023-05-02 13:30:00,73.34,73.39,73.32,73.36,8952.0,67.1396,67.1853,67.1212,67.1579,8952.0
2023-05-02 13:35:00,73.36,73.41,73.36,73.4,8913.0,67.1579,67.2036,67.1579,67.1945,8913.0
2023-05-02 13:40:00,73.39,73.43,73.36,73.42,8267.0,67.1853,67.2219,67.1579,67.2128,8267.0
2023-05-02 13:45:00,73.43,73.47,73.12,73.31,34104.0,67.2219,67.2586,66.9382,67.1121,34104.0
2023-05-02 13:50:00,73.31,73.31,73.15,73.15,30691.0,67.1121,67.1121,66.9656,66.9656,30691.0
2023-05-02 13:55:00,73.14,73.16,72.77,72.79,92426.0,66.9565,66.9748,66.6177,66.6361,92426.0
2023-05-02 14:00:00,72.79,72.88,72.14,72.27,160163.0,66.6361,66.7184,66.041,66.16,160163.0
2023-05-02 14:05:00,72.24,72.5,71.86,72.04,115549.0,66.1326,66.3706,65.7847,65.9495,115549.0
2023-05-02 14:10:00,72.03,72.17,71.89,72.02,72494.0,65.9403,66.0685,65.8121,65.9311,72494.0
2023-05-02 14:15:00,72.04,72.19,71.9,72.03,52262.0,65.9495,66.0868,65.8213,65.9403,52262.0
2023-05-02 14:20:00,72.03,72.09,71.77,71.82,55488.0,65.9403,65.9952,65.7023,65.7481,55488.0
2023-05-02 14:25:00,71.84,71.86,71.72,71.75,73212.0,65.7664,65.7847,65.6565,65.684,73212.0
2023-05-02 14:30:00,71.76,71.98,71.76,71.92,64063.0,65.6931,65.8945,65.6931,65.8396,64063.0
2023-05-02 14:35:00,71.92,72.14,71.92,72.14,20685.0,65.8396,66.041,65.8396,66.041,20685.0
2023-05-02 14:40:00,72.14,72.14,71.91,72.03,17295.0,66.041,66.041,65.8304,65.9403,17295.0
2023-05-02 14:45:00,72.04,72.19,71.97,72.16,23634.0,65.9495,66.0868,65.8854,66.0593,23634.0
2023-05-02 14:50:00,72.18,72.29,72.16,72.22,27369.0,66.0776,66.1783,66.0593,66.1142,27369.0
2023-05-02 14:55:00,72.23,72.4,72.2,72.32,29972.0,66.1234,66.279,66.0959,66.2058,29972.0
2023-05-02 15:00:00,72.31,72.38,72.31,72.33,27239.0,66.1966,66.2607,66.1966,66.2149,27239.0
2023-05-02 15:05:00,72.33,72.41,72.29,72.41,19441.0,66.2149,66.2882,66.1783,66.2882,19441.0
2023-05-02 15:10:00,72.42,72.49,72.35,72.41,25747.0,66.2973,66.3614,66.2333,66.2882,25747.0
2023-05-02 15:15:00,72.42,72.44,72.28,72.42,25690.0,66.2973,66.3156,66.1692,66.2973,25690.0
2023-05-02 15:20:00,72.43,72.47,72.38,72.4,24450.0,66.3065,66.3431,66.2607,66.279,24450.0
2023-05-02 15:25:00,72.41,72.58,72.38,72.51,23065.0,66.2882,66.4438,66.2607,66.3797,23065.0
2023-05-02 15:30:00,72.51,72.51,72.27,72.31,49405.0,66.3797,66.3797,66.16,66.1966,49405.0
2023-05-02 15:35:00,72.31,72.43,72.27,72.42,56763.0,66.1966,66.3065,66.16,66.2973,56763.0
2023-05-02 15:40:00,72.41,72.52,72.38,72.52,45319.0,66.2882,66.3889,66.2607,66.3889,45319.0
2023-05-02 15:45:00,72.52,72.53,72.34,72.34,59653.0,66.3889,66.398,66.2241,66.2241,59653.0
2023-05-02 15:50:00,72.33,72.49,72.3,72.4,162632.0,66.2149,66.3614,66.1875,66.279,162632.0
2023-05-02 15:55:00,72.39,72.5,72.33,72.45,234334.0,66.2699,66.3706,66.2149,66.3248,234334.0
2023-05-03 09:30:00,72.57,73.34,72.57,72.78,42808.0,66.4347,67.1396,66.4347,66.6269,42808.0
2023-05-03 09:35:00,72.79,72.97,72.75,72.94,8240.0,66.6361,66.8008,66.5994,66.7734,8240.0
2023-05-03 09:40:00,72.95,72.95,72.77,72.79,7447.0,66.7825,66.7825,66.6177,66.6361,7447.0
2023-05-03 09:45:00,72.82,72.97,72.78,72.97,9775.0,66.6635,66.8008,66.6269,66.8008,9775.0
2023-05-03 09:50:00,73.01,73.19,72.99,73.16,7307.0,66.8375,67.0022,66.8191,66.9748,7307.0
2023-05-03 09:55:00,73.14,73.22,73.12,73.22,5161.0,66.9565,67.0297,66.9382,67.0297,5161.0
2023-05-03 10:00:00,73.27,73.38,73.25,73.33,8677.0,67.0755,67.1762,67.0572,67.1304,8677.0
2023-05-03 10:05:00,73.4,73.47,73.33,73.41,28840.0,67.1945,67.2586,67.1304,67.2036,28840.0
2023-05-03 10:10:00,73.41,73.6,73.19,73.19,39746.0,67.2036,67.3776,67.0022,67.0022,39746.0
2023-05-03 10:15:00,73.16,73.26,73.09,73.18,9131.0,66.9748,67.0663,66.9107,66.9931,9131.0
2023-05-03 10:20:00,73.19,73.31,73.08,73.29,7665.0,67.0022,67.1121,66.9015,67.0938,7665.0
2023-05-03 10:25:00,73.31,73.32,73.2,73.3,8748.0,67.1121,67.1212,67.0114,67.1029,8748.0
2023-05-03 10:30:00,73.28,73.32,73.14,73.14,10182.0,67.0846,67.1212,66.9565,66.9565,10182.0
2023-05-03 10:35:00,73.16,73.21,72.91,72.91,11647.0,66.9748,67.0205,66.7459,66.7459,11647.0
2023-05-03 10:40:00,72.93,72.93,72.66,72.68,13470.0,66.7642,66.7642,66.517,66.5354,13470.0
2023-05-03 10:45:00,72.69,72.72,72.54,72.56,10691.0,66.5445,66.572,66.4072,66.4255,10691.0
2023-05-03 10:50:00,72.6,72.62,72.47,72.47,24053.0,66.4621,66.4804,66.3431,66.3431,24053.0
2023-05-03 10:55:00,72.5,72.64,72.5,72.61,16951.0,66.3706,66.4987,66.3706,66.4713,16951.0
2023-05-03 11:00:00,72.62,72.72,72.57,72.67,40381.0,66.4804,66.572,66.4347,66.5262,40381.0
2023-05-03 11:05:00,72.67,72.67,72.48,72.48,21698.0,66.5262,66.5262,66.3523,66.3523,21698.0
2023-05-03 11:10:00,72.47,72.64,72.42,72.59,11943.0,66.3431,66.4987,66.2973,66.453,11943.0
2023-05-03 11:15:00,72.59,72.59,72.45,72.52,14513.0,66.453,66.453,66.3248,66.3889,14513.0
2023-05-03 11:20:00,72.52,72.73,72.5,72.73,12188.0,66.3889,66.5811,66.3706,66.5811,12188.0
2023-05-03 11:25:00,72.74,72.74,72.63,72.7,18388.0,66.5903,66.5903,66.4896,66.5537,18388.0
2023-05-03 11:30:00,72.7,72.82,72.67,72.81,8464.0,66.5537,66.6635,66.5262,66.6544,8464.0
2023-05-03 11:35:00,72.84,72.92,72.83,72.84,10510.0,66.6818,66.7551,66.6727,66.6818,10510.0
2023-05-03 11:40:00,72.82,72.84,72.72,72.83,12267.0,66.6635,66.6818,66.572,66.6727,12267.0
2023-05-03 11:45:00,72.82,72.87,72.78,72.8,8945.0,66.6635,66.7093,66.6269,66.6452,8945.0
2023-05-03 11:50:00,72.79,72.81,72.72,72.77,12323.0,66.6361,66.6544,66.572,66.6177,12323.0
2023-05-03 11:55:00,72.77,72.88,72.77,72.87,7482.0,66.6177,66.7184,66.6177,66.7093,7482.0
2023-05-03 12:00:00,72.87,72.93,72.82,72.91,7495.0,66.7093,66.7642,66.6635,66.7459,7495.0
2023-05-03 12:05:00,72.91,72.91,72.83,72.83,19901.0,66.7459,66.7459,66.6727,66.6727,19901.0
2023-05-03 12:10:00,72.83,72.86,72.79,72.79,6556.0,66.6727,66.7001,66.6361,66.6361,6556.0
2023-05-03 12:15:00,72.77,72.8,72.73,72.75,8172.0,66.6177,66.6452,66.5811,66.5994,8172.0
2023-05-03 12:20:00,72.74,72.75,72.68,72.7,7523.0,66.5903,66.5994,66.5354,66.5537,7523.0
2023-05-03 12:25:00,72.7,72.7,72.66,72.7,5062.0,66.5537,66.5537,66.517,66.5537,5062.0
2023-05-03 12:30:00,72.7,72.72,72.64,72.65,7545.0,66.5537,66.572,66.4987,66.5079,7545.0
2023-05-03 12:35:00,72.65,72.69,72.65,72.69,4200.0,66.5079,66.5445,66.5079,66.5445,4200.0
2023-05-03 12:40:00,72.69,72.69,72.62,72.66,7120.0,66.5445,66.5445,66.4804,66.517,7120.0
2023-05-03 12:45:00,72.67,72.69,72.63,72.64,6987.0,66.5262,66.5445,66.4896,66.4987,6987.0
2023-05-03 12:50:00,72.64,72.71,72.64,72.69,4997.0,66.4987,66.5628,66.4987,66.5445,4997.0
2023-05-03 12:55:00,72.69,72.79,72.69,72.79,6237.0,66.5445,66.6361,66.5445,66.6361,6237.0
2023-05-03 13:00:00,72.79,72.88,72.79,72.83,9604.0,66.6361,66.7184,66.6361,66.6727,9604.0
2023-05-03 13:05:00,72.83,72.91,72.81,72.9,8308.0,66.6727,66.7459,66.6544,66.7368,8308.0
2023-05-03 13:10:00,72.93,73.0,72.93,72.95,7576.0,66.7642,66.8283,66.7642,66.7825,7576.0
2023-05-03 13:15:00,72.95,73.13,72.93,73.09,19910.0,66.7825,66.9473,66.7642,66.9107,19910.0
2023-05-03 13:20:00,73.1,73.1,73.0,73.03,7607.0,66.9198,66.9198,66.8283,66.8558,7607.0
2023-05-03 13:25:00,73.06,73.06,72.97,73.05,12182.0,66.8832,66.8832,66.8008,66.8741,12182.0
2023-05-03 13:30:00,73.08,73.1,73.04,73.07,6903.0,66.9015,66.9198,66.8649,66.8924,6903.0
2023-05-03 13:35:00,73.06,73.06,72.96,73.0,5794.0,66.8832,66.8832,66.7917,66.8283,5794.0
2023-05-03 13:40:00,73.0,73.01,72.93,72.94,7252.0,66.8283,66.8375,66.7642,66.7734,7252.0
2023-05-03 13:45:00,72.94,72.94,72.82,72.85,8828.0,66.7734,66.7734,66.6635,66.691,8828.0
2023-05-03 13:50:00,72.86,72.86,72.82,72.83,6075.0,66.7001,66.7001,66.6635,66.6727,6075.0
2023-05-03 13:55:00,72.84,72.88,72.77,72.79,19335.0,66.6818,66.7184,66.6177,66.6361,19335.0
2023-05-03 14:00:00,72.77,72.95,72.66,72.73,12811.0,66.6177,66.7825,66.517,66.5811,12811.0
2023-05-03 14:05:00,72.7,72.93,72.68,72.76,10185.0,66.5537,66.7642,66.5354,66.6086,10185.0
2023-05-03 14:10:00,72.78,72.81,72.62,72.81,9259.0,66.6269,66.6544,66.4804,66.6544,9259.0
2023-05-03 14:15:00,72.82,72.86,72.79,72.84,8915.0,66.6635,66.7001,66.6361,66.6818,8915.0
2023-05-03 14:20:00,72.84,72.97,72.81,72.95,7880.0,66.6818,66.8008,66.6544,66.7825,7880.0
2023-05-03 14:25:00,72.91,73.02,72.81,72.82,11438.0,66.7459,66.8466,66.6544,66.6635,11438.0
2023-05-03 14:30:00,72.83,72.86,72.71,72.71,12300.0,66.6727,66.7001,66.5628,66.5628,12300.0
2023-05-03 14:35:00,72.7,72.86,72.47,72.83,40151.0,66.5537,66.7001,66.3431,66.6727,40151.0
2023-05-03 14:40:00,72.84,73.07,72.58,72.68,20208.0,66.6818,66.8924,66.4438,66.5354,20208.0
2023-05-03 14:45:00,72.69,72.86,72.67,72.67,15167.0,66.5445,66.7001,66.5262,66.5262,15167.0
2023-05-03 14:50:00,72.67,72.71,72.43,72.61,24860.0,66.5262,66.5628,66.3065,66.4713,24860.0
2023-05-03 14:55:00,72.62,72.87,72.59,72.72,11772.0,66.4804,66.7093,66.453,66.572,11772.0
2023-05-03 15:00:00,72.7,72.77,72.61,72.7,12500.0,66.5537,66.6177,66.4713,66.5537,12500.0
2023-05-03 15:05:00,72.7,72.88,72.46,72.54,14760.0,66.5537,66.7184,66.334,66.4072,14760.0
2023-05-03 15:10:00,72.52,72.52,72.29,72.31,18554.0,66.3889,66.3889,66.1783,66.1966,18554.0
2023-05-03 15:15:00,72.29,72.44,72.21,72.3,17120.0,66.1783,66.3156,66.1051,66.1875,17120.0
2023-05-03 15:20:00,72.3,72.3,71.99,72.16,16815.0,66.1875,66.1875,65.9037,66.0593,16815.0
2023-05-03 15:25:00,72.16,72.28,71.91,71.94,17901.0,66.0593,66.1692,65.8304,65.8579,17901.0
2023-05-03 15:30:00,71.91,71.96,71.83,71.91,30528.0,65.8304,65.8762,65.7572,65.8304,30528.0
2023-05-03 15:35:00,71.94,71.96,71.8,71.81,34788.0,65.8579,65.8762,65.7297,65.7389,34788.0
2023-05-03 15:40:00,71.8,71.86,71.73,71.81,32539.0,65.7297,65.7847,65.6657,65.7389,32539.0
2023-05-03 15:45:00,71.81,71.91,71.74,71.87,44314.0,65.7389,65.8304,65.6748,65.7938,44314.0
2023-05-03 15:50:00,71.86,71.89,71.61,71.69,108253.0,65.7847,65.8121,65.5558,65.629,108253.0
2023-05-03 15:55:00,71.67,71.67,71.53,71.64,207452.0,65.6107,65.6107,65.4826,65.5833,207452.0
2023-05-04 09:30:00,71.52,71.61,71.32,71.48,28861.0,65.4734,65.5558,65.2903,65.4368,28861.0
2023-05-04 09:35:00,71.39,71.47,70.86,70.86,14561.0,65.3544,65.4276,64.8692,64.8692,14561.0
2023-05-04 09:40:00,70.86,70.86,70.25,70.25,14078.0,64.8692,64.8692,64.3108,64.3108,14078.0
2023-05-04 09:45:00,70.29,70.38,70.13,70.28,16110.0,64.3474,64.4298,64.2009,64.3383,16110.0
2023-05-04 09:50:00,70.26,70.49,70.12,70.49,18845.0,64.3199,64.5305,64.1918,64.5305,18845.0
2023-05-04 09:55:00,70.56,70.72,70.52,70.67,9588.0,64.5946,64.7411,64.558,64.6953,9588.0
2023-05-04 10:00:00,70.67,70.79,70.48,70.61,37590.0,64.6953,64.8051,64.5213,64.6404,37590.0
2023-05-04 10:05:00,70.63,70.65,70.44,70.45,13471.0,64.6587,64.677,64.4847,64.4939,13471.0
2023-05-04 10:10:00,70.47,70.58,70.4,70.46,11880.0,64.5122,64.6129,64.4481,64.503,11880.0
2023-05-04 10:15:00,70.47,70.57,70.17,70.36,9625.0,64.5122,64.6037,64.2376,64.4115,9625.0
2023-05-04 10:20:00,70.32,70.32,70.14,70.22,6269.0,64.3749,64.3749,64.2101,64.2833,6269.0
2023-05-04 10:25:00,70.21,70.23,70.02,70.09,8198.0,64.2742,64.2925,64.1002,64.1643,8198.0
2023-05-04 10:30:00,70.06,70.14,69.96,70.05,24386.0,64.1369,64.2101,64.0453,64.1277,24386.0
2023-05-04 10:35:00,70.06,70.28,70.05,70.08,7311.0,64.1369,64.3383,64.1277,64.1552,7311.0
2023-05-04 10:40:00,70.09,70.4,70.08,70.16,14072.0,64.1643,64.4481,64.1552,64.2284,14072.0
2023-05-04 10:45:00,70.16,70.54,70.13,70.36,19526.0,64.2284,64.5763,64.2009,64.4115,19526.0
2023-05-04 10:50:00,70.32,70.45,70.29,70.45,13298.0,64.3749,64.4939,64.3474,64.4939,13298.0
2023-05-04 10:55:00,70.46,70.49,70.25,70.37,19012.0,64.503,64.5305,64.3108,64.4206,19012.0
2023-05-04 11:00:00,70.37,70.61,70.33,70.61,13041.0,64.4206,64.6404,64.384,64.6404,13041.0
2023-05-04 11:05:00,70.62,71.17,70.62,71.08,36486.0,64.6495,65.153,64.6495,65.0706,36486.0
2023-05-04 11:10:00,71.07,71.21,71.01,71.14,17502.0,65.0615,65.1896,65.0065,65.1255,17502.0
2023-05-04 11:15:00,71.12,71.14,70.91,70.92,23365.0,65.1072,65.1255,64.915,64.9241,23365.0
2023-05-04 11:20:00,70.92,71.07,70.85,70.95,24910.0,64.9241,65.0615,64.8601,64.9516,24910.0
2023-05-04 11:25:00,70.96,71.02,70.94,70.97,13454.0,64.9608,65.0157,64.9425,64.9699,13454.0
2023-05-04 11:30:00,70.96,71.0,70.76,70.78,7623.0,64.9608,64.9974,64.7777,64.796,7623.0
2023-05-04 11:35:00,70.75,70.75,70.57,70.69,7713.0,64.7685,64.7685,64.6037,64.7136,7713.0
2023-05-04 11:40:00,70.71,70.8,70.65,70.74,11193.0,64.7319,64.8143,64.677,64.7594,11193.0
2023-05-04 11:45:00,70.72,70.75,70.65,70.7,8561.0,64.7411,64.7685,64.677,64.7227,8561.0
2023-05-04 11:50:00,70.68,70.7,70.59,70.64,8516.0,64.7044,64.7227,64.622,64.6678,8516.0
2023-05-04 11:55:00,70.61,70.65,70.57,70.6,6686.0,64.6404,64.677,64.6037,64.6312,6686.0
2023-05-04 12:00:00,70.6,70.65,70.56,70.6,10562.0,64.6312,64.677,64.5946,64.6312,10562.0
2023-05-04 12:05:00,70.6,70.6,70.42,70.5,6224.0,64.6312,64.6312,64.4664,64.5397,6224.0
2023-05-04 12:10:00,70.51,70.57,70.43,70.57,7378.0,64.5488,64.6037,64.4756,64.6037,7378.0
2023-05-04 12:15:00,70.56,70.85,70.56,70.83,10387.0,64.5946,64.8601,64.5946,64.8418,10387.0
2023-05-04 12:20:00,70.8,70.86,70.77,70.82,16435.0,64.8143,64.8692,64.7868,64.8326,16435.0
2023-05-04 12:25:00,70.83,70.86,70.77,70.81,11126.0,64.8418,64.8692,64.7868,64.8234,11126.0
2023-05-04 12:30:00,70.81,70.9,70.7,70.77,10846.0,64.8234,64.9058,64.7227,64.7868,10846.0
2023-05-04 12:35:00,70.76,70.94,70.75,70.93,7433.0,64.7777,64.9425,64.7685,64.9333,7433.0
2023-05-04 12:40:00,70.94,70.97,70.9,70.93,8857.0,64.9425,64.9699,64.9058,64.9333,8857.0
2023-05-04 12:45:00,70.91,70.97,70.86,70.97,9499.0,64.915,64.9699,64.8692,64.9699,9499.0
2023-05-04 12:50:00,70.98,71.03,70.89,70.92,6480.0,64.9791,65.0248,64.8967,64.9241,6480.0
2023-05-04 12:55:00,70.92,71.1,70.92,71.06,9864.0,64.9241,65.0889,64.9241,65.0523,9864.0
2023-05-04 13:00:00,71.06,71.11,70.99,71.05,9290.0,65.0523,65.0981,64.9882,65.0432,9290.0
2023-05-04 13:05:00,71.05,71.13,71.03,71.1,6658.0,65.0432,65.1164,65.0248,65.0889,6658.0
2023-05-04 13:10:00,71.11,71.2,71.1,71.17,18707.0,65.0981,65.1805,65.0889,65.153,18707.0
2023-05-04 13:15:00,71.17,71.3,71.16,71.23,7652.0,65.153,65.272,65.1439,65.2079,7652.0
2023-05-04 13:20:00,71.23,71.47,71.23,71.39,11017.0,65.2079,65.4276,65.2079,65.3544,11017.0
2023-05-04 13:25:00,71.4,71.4,71.22,71.25,8156.0,65.3636,65.3636,65.1988,65.2262,8156.0
2023-05-04 13:30:00,71.26,71.31,71.25,71.29,8171.0,65.2354,65.2812,65.2262,65.2629,8171.0
2023-05-04 13:35:00,71.3,71.3,71.21,71.26,15932.0,65.272,65.272,65.1896,65.2354,15932.0
2023-05-04 13:40:00,71.25,71.25,71.16,71.18,7175.0,65.2262,65.2262,65.1439,65.1622,7175.0
2023-05-04 13:45:00,71.17,71.18,71.11,71.13,21802.0,65.153,65.1622,65.0981,65.1164,21802.0
2023-05-04 13:50:00,71.11,71.2,71.1,71.19,12117.0,65.0981,65.1805,65.0889,65.1713,12117.0
2023-05-04 13:55:00,71.2,71.23,71.15,71.17,6920.0,65.1805,65.2079,65.1347,65.153,6920.0
2023-05-04 14:00:00,71.18,71.23,71.13,71.18,25423.0,65.1622,65.2079,65.1164,65.1622,25423.0
2023-05-04 14:05:00,71.18,71.21,71.14,71.2,7482.0,65.1622,65.1896,65.1255,65.1805,7482.0
2023-05-04 14:10:00,71.22,71.25,71.15,71.24,6659.0,65.1988,65.2262,65.1347,65.2171,6659.0
2023-05-04 14:15:00,71.26,71.26,71.19,71.22,7001.0,65.2354,65.2354,65.1713,65.1988,7001.0
2023-05-04 14:20:00,71.2,71.26,71.13,71.15,9412.0,65.1805,65.2354,65.1164,65.1347,9412.0
2023-05-04 14:25:00,71.16,71.18,71.11,71.15,13969.0,65.1439,65.1622,65.0981,65.1347,13969.0
2023-05-04 14:30:00,71.14,71.14,71.01,71.12,8073.0,65.1255,65.1255,65.0065,65.1072,8073.0
2023-05-04 14:35:00,71.13,71.22,71.09,71.11,12869.0,65.1164,65.1988,65.0798,65.0981,12869.0
2023-05-04 14:40:00,71.12,71.13,71.08,71.12,9092.0,65.1072,65.1164,65.0706,65.1072,9092.0
2023-05-04 14:45:00,71.1,71.17,71.1,71.12,9239.0,65.0889,65.153,65.0889,65.1072,9239.0
2023-05-04 14:50:00,71.13,71.2,71.12,71.17,13079.0,65.1164,65.1805,65.1072,65.153,13079.0
2023-05-04 14:55:00,71.17,71.28,71.16,71.25,13627.0,65.153,65.2537,65.1439,65.2262,13627.0
2023-05-04 15:00:00,71.26,71.31,71.25,71.31,8985.0,65.2354,65.2812,65.2262,65.2812,8985.0
2023-05-04 15:05:00,71.32,71.47,71.3,71.4,15737.0,65.2903,65.4276,65.272,65.3636,15737.0
2023-05-04 15:10:00,71.39,71.43,71.3,71.31,24035.0,65.3544,65.391,65.272,65.2812,24035.0
2023-05-04 15:15:00,71.3,71.31,71.22,71.26,21247.0,65.272,65.2812,65.1988,65.2354,21247.0
2023-05-04 15:20:00,71.26,71.3,71.21,71.27,19599.0,65.2354,65.272,65.1896,65.2446,19599.0
2023-05-04 15:25:00,71.27,71.34,71.22,71.26,25089.0,65.2446,65.3086,65.1988,65.2354,25089.0
2023-05-04 15:30:00,71.24,71.28,71.2,71.21,23989.0,65.2171,65.2537,65.1805,65.1896,23989.0
2023-05-04 15:35:00,71.2,71.31,71.11,71.12,24328.0,65.1805,65.2812,65.0981,65.1072,24328.0
2023-05-04 15:40:00,71.11,71.18,70.98,70.98,40996.0,65.0981,65.1622,64.9791,64.9791,40996.0
2023-05-04 15:45:00,70.98,71.06,70.87,71.02,55086.0,64.9791,65.0523,64.8784,65.0157,55086.0
2023-05-04 15:50:00,71.01,71.01,70.83,71.0,81545.0,65.0065,65.0065,64.8418,64.9974,81545.0
2023-05-04 15:55:00,71.01,71.09,70.93,71.01,138966.0,65.0065,65.0798,64.9333,65.0065,138966.0
2023-05-05 09:30:00,71.87,72.28,71.8,72.13,52722.0,65.7938,66.1692,65.7297,66.0319,52722.0
2023-05-05 09:35:00,72.09,72.1,71.85,71.9,25153.0,65.9952,66.0044,65.7755,65.8213,25153.0
2023-05-05 09:40:00,71.99,72.49,71.93,72.49,24394.0,65.9037,66.3614,65.8488,66.3614,24394.0
2023-05-05 09:45:00,72.49,72.63,72.13,72.22,25012.0,66.3614,66.4896,66.0319,66.1142,25012.0
2023-05-05 09:50:00,72.25,72.35,72.08,72.14,20068.0,66.1417,66.2333,65.9861,66.041,20068.0
2023-05-05 09:55:00,72.14,72.16,71.96,72.07,15844.0,66.041,66.0593,65.8762,65.9769,15844.0
2023-05-05 10:00:00,72.04,72.35,72.04,72.34,12974.0,65.9495,66.2333,65.9495,66.2241,12974.0
2023-05-05 10:05:00,72.41,72.44,72.2,72.44,14190.0,66.2882,66.3156,66.0959,66.3156,14190.0
2023-05-05 10:10:00,72.41,72.55,72.36,72.5,28758.0,66.2882,66.4163,66.2424,66.3706,28758.0
2023-05-05 10:15:00,72.49,72.49,72.37,72.46,12006.0,66.3614,66.3614,66.2516,66.334,12006.0
2023-05-05 10:20:00,72.46,72.55,72.35,72.39,14737.0,66.334,66.4163,66.2333,66.2699,14737.0
2023-05-05 10:25:00,72.38,72.43,72.36,72.37,17548.0,66.2607,66.3065,66.2424,66.2516,17548.0
2023-05-05 10:30:00,72.37,72.49,72.27,72.38,18587.0,66.2516,66.3614,66.16,66.2607,18587.0
2023-05-05 10:35:00,72.38,72.38,72.18,72.27,8202.0,66.2607,66.2607,66.0776,66.16,8202.0
2023-05-05 10:40:00,72.3,72.39,72.25,72.35,14495.0,66.1875,66.2699,66.1417,66.2333,14495.0
2023-05-05 10:45:00,72.35,72.35,72.2,72.25,24031.0,66.2333,66.2333,66.0959,66.1417,24031.0
2023-05-05 10:50:00,72.24,72.41,72.23,72.31,6500.0,66.1326,66.2882,66.1234,66.1966,6500.0
2023-05-05 10:55:00,72.3,72.39,72.23,72.31,8896.0,66.1875,66.2699,66.1234,66.1966,8896.0
2023-05-05 11:00:00,72.31,72.39,72.31,72.39,5134.0,66.1966,66.2699,66.1966,66.2699,5134.0
2023-05-05 11:05:00,72.4,72.4,72.24,72.29,9300.0,66.279,66.279,66.1326,66.1783,9300.0
2023-05-05 11:10:00,72.27,72.33,72.23,72.23,9887.0,66.16,66.2149,66.1234,66.1234,9887.0
2023-05-05 11:15:00,72.24,72.36,72.24,72.36,15693.0,66.1326,66.2424,66.1326,66.2424,15693.0
2023-05-05 11:20:00,72.37,72.5,72.36,72.5,10662.0,66.2516,66.3706,66.2424,66.3706,10662.0
2023-05-05 11:25:00,72.5,72.63,72.44,72.6,10063.0,66.3706,66.4896,66.3156,66.4621,10063.0
2023-05-05 11:30:00,72.61,72.61,72.45,72.48,7739.0,66.4713,66.4713,66.3248,66.3523,7739.0
2023-05-05 11:35:00,72.45,72.51,72.36,72.5,8244.0,66.3248,66.3797,66.2424,66.3706,8244.0
2023-05-05 11:40:00,72.45,72.51,72.35,72.35,6728.0,66.3248,66.3797,66.2333,66.2333,6728.0
2023-05-05 11:45:00,72.33,72.45,72.33,72.45,3956.0,66.2149,66.3248,66.2149,66.3248,3956.0
2023-05-05 11:50:00,72.45,72.45,72.35,72.41,5100.0,66.3248,66.3248,66.2333,66.2882,5100.0
2023-05-05 11:55:00,72.39,72.45,72.35,72.44,4600.0,66.2699,66.3248,66.2333,66.3156,4600.0
2023-05-05 12:00:00,72.43,72.44,72.32,72.32,4922.0,66.3065,66.3156,66.2058,66.2058,4922.0
2023-05-05 12:05:00,72.32,72.39,72.31,72.38,11565.0,66.2058,66.2699,66.1966,66.2607,11565.0
2023-05-05 12:10:00,72.37,72.41,72.35,72.35,4868.0,66.2516,66.2882,66.2333,66.2333,4868.0
2023-05-05 12:15:00,72.36,72.47,72.35,72.43,6965.0,66.2424,66.3431,66.2333,66.3065,6965.0
2023-05-05 12:20:00,72.41,72.49,72.41,72.48,6021.0,66.2882,66.3614,66.2882,66.3523,6021.0
2023-05-05 12:25:00,72.5,72.51,72.44,72.44,5728.0,66.3706,66.3797,66.3156,66.3156,5728.0
2023-05-05 12:30:00,72.47,72.5,72.45,72.46,4790.0,66.3431,66.3706,66.3248,66.334,4790.0
2023-05-05 12:35:00,72.45,72.49,72.37,72.37,7780.0,66.3248,66.3614,66.2516,66.2516,7780.0
2023-05-05 12:40:00,72.37,72.41,72.31,72.32,9372.0,66.2516,66.2882,66.1966,66.2058,9372.0
2023-05-05 12:45:00,72.34,72.34,72.18,72.18,9158.0,66.2241,66.2241,66.0776,66.0776,9158.0
2023-05-05 12:50:00,72.19,72.29,72.18,72.26,6400.0,66.0868,66.1783,66.0776,66.1509,6400.0
2023-05-05 12:55:00,72.26,72.41,72.25,72.41,4320.0,66.1509,66.2882,66.1417,66.2882,4320.0
2023-05-05 13:00:00,72.41,72.49,72.4,72.45,8239.0,66.2882,66.3614,66.279,66.3248,8239.0
2023-05-05 13:05:00,72.44,72.45,72.37,72.39,8530.0,66.3156,66.3248,66.2516,66.2699,8530.0
2023-05-05 13:10:00,72.39,72.4,72.27,72.33,10192.0,66.2699,66.279,66.16,66.2149,10192.0
2023-05-05 13:15:00,72.33,72.37,72.26,72.27,9993.0,66.2149,66.2516,66.1509,66.16,9993.0
2023-05-05 13:20:00,72.29,72.37,72.29,72.36,10762.0,66.1783,66.2516,66.1783,66.2424,10762.0
2023-05-05 13:25:00,72.36,72.41,72.33,72.34,7049.0,66.2424,66.2882,66.2149,66.2241,7049.0
2023-05-05 13:30:00,72.33,72.36,72.26,72.29,12057.0,66.2149,66.2424,66.1509,66.1783,12057.0
2023-05-05 13:35:00,72.29,72.34,72.2,72.21,9859.0,66.1783,66.2241,66.0959,66.1051,9859.0
2023-05-05 13:40:00,72.21,72.24,72.18,72.23,7966.0,66.1051,66.1326,66.0776,66.1234,7966.0
2023-05-05 13:45:00,72.23,72.3,72.2,72.28,9118.0,66.1234,66.1875,66.0959,66.1692,9118.0
2023-05-05 13:50:00,72.28,72.35,72.27,72.3,20384.0,66.1692,66.2333,66.16,66.1875,20384.0
2023-05-05 13:55:00,72.3,72.32,72.29,72.32,7508.0,66.1875,66.2058,66.1783,66.2058,7508.0
2023-05-05 14:00:00,72.33,72.42,72.33,72.4,6303.0,66.2149,66.2973,66.2149,66.279,6303.0
2023-05-05 14:05:00,72.42,72.53,72.42,72.52,9766.0,66.2973,66.398,66.2973,66.3889,9766.0
2023-05-05 14:10:00,72.52,72.54,72.47,72.51,8200.0,66.3889,66.4072,66.3431,66.3797,8200.0
2023-05-05 14:15:00,72.51,72.54,72.4,72.4,8808.0,66.3797,66.4072,66.279,66.279,8808.0
2023-05-05 14:20:00,72.4,72.5,72.39,72.49,7481.0,66.279,66.3706,66.2699,66.3614,7481.0
2023-05-05 14:25:00,72.49,72.63,72.49,72.56,10812.0,66.3614,66.4896,66.3614,66.4255,10812.0
2023-05-05 14:30:00,72.56,72.67,72.56,72.63,7748.0,66.4255,66.5262,66.4255,66.4896,7748.0
2023-05-05 14:35:00,72.64,72.73,72.64,72.72,7620.0,66.4987,66.5811,66.4987,66.572,7620.0
2023-05-05 14:40:00,72.72,72.76,72.69,72.73,9135.0,66.572,66.6086,66.5445,66.5811,9135.0
2023-05-05 14:45:00,72.72,72.81,72.72,72.81,10109.0,66.572,66.6544,66.572,66.6544,10109.0
2023-05-05 14:50:00,72.8,72.86,72.78,72.82,9172.0,66.6452,66.7001,66.6269,66.6635,9172.0
2023-05-05 14:55:00,72.81,72.91,72.77,72.77,14637.0,66.6544,66.7459,66.6177,66.6177,14637.0
2023-05-05 15:00:00,72.78,72.84,72.73,72.8,9094.0,66.6269,66.6818,66.5811,66.6452,9094.0
2023-05-05 15:05:00,72.8,72.82,72.77,72.78,7775.0,66.6452,66.6635,66.6177,66.6269,7775.0
2023-05-05 15:10:00,72.77,72.8,72.74,72.76,14619.0,66.6177,66.6452,66.5903,66.6086,14619.0
2023-05-05 15:15:00,72.76,72.86,72.75,72.79,15040.0,66.6086,66.7001,66.5994,66.6361,15040.0
2023-05-05 15:20:00,72.81,72.92,72.75,72.92,39835.0,66.6544,66.7551,66.5994,66.7551,39835.0
2023-05-05 15:25:00,72.91,72.91,72.76,72.76,24742.0,66.7459,66.7459,66.6086,66.6086,24742.0
2023-05-05 15:30:00,72.76,72.8,72.68,72.7,18476.0,66.6086,66.6452,66.5354,66.5537,18476.0
2023-05-05 15:35:00,72.71,72.74,72.64,72.67,23045.0,66.5628,66.5903,66.4987,66.5262,23045.0
2023-05-05 15:40:00,72.67,72.84,72.64,72.78,26784.0,66.5262,66.6818,66.4987,66.6269,26784.0
2023-05-05 15:45:00,72.77,72.77,72.69,72.74,22695.0,66.6177,66.6177,66.5445,66.5903,22695.0
2023-05-05 15:50:00,72.73,72.76,72.64,72.73,58953.0,66.5811,66.6086,66.4987,66.5811,58953.0
2023-05-05 15:55:00,72.73,72.79,72.71,72.76,147055.0,66.5811,66.6361,66.5628,66.6086,147055.0
2023-05-08 09:30:00,73.23,73.4,73.03,73.11,70757.0,67.0389,67.1945,66.8558,66.929,70757.0
2023-05-08 09:35:00,73.18,73.23,73.05,73.06,11576.0,66.9931,67.0389,66.8741,66.8832,11576.0
2023-05-08 09:40:00,73.09,73.19,72.96,72.99,10642.0,66.9107,67.0022,66.7917,66.8191,10642.0
2023-05-08 09:45:00,72.92,72.92,72.48,72.48,6943.0,66.7551,66.7551,66.3523,66.3523,6943.0
2023-05-08 09:50:00,72.42,72.6,72.39,72.45,4500.0,66.2973,66.4621,66.2699,66.3248,4500.0
2023-05-08 09:55:00,72.44,72.51,72.4,72.46,5147.0,66.3156,66.3797,66.279,66.334,5147.0
2023-05-08 10:00:00,72.46,72.47,72.3,72.47,12711.0,66.334,66.3431,66.1875,66.3431,12711.0
2023-05-08 10:05:00,72.48,72.48,72.25,72.25,10470.0,66.3523,66.3523,66.1417,66.1417,10470.0
2023-05-08 10:10:00,72.26,72.28,72.1,72.17,7824.0,66.1509,66.1692,66.0044,66.0685,7824.0
2023-05-08 10:15:00,72.17,72.27,72.12,72.23,7523.0,66.0685,66.16,66.0227,66.1234,7523.0
2023-05-08 10:20:00,72.22,72.3,72.13,72.14,5250.0,66.1142,66.1875,66.0319,66.041,5250.0
2023-05-08 10:25:00,72.12,72.18,72.07,72.12,8825.0,66.0227,66.0776,65.9769,66.0227,8825.0
2023-05-08 10:30:00,72.12,72.24,72.12,72.18,7392.0,66.0227,66.1326,66.0227,66.0776,7392.0
2023-05-08 10:35:00,72.16,72.19,72.1,72.15,6494.0,66.0593,66.0868,66.0044,66.0502,6494.0
2023-05-08 10:40:00,72.16,72.24,72.11,72.16,8203.0,66.0593,66.1326,66.0135,66.0593,8203.0
2023-05-08 10:45:00,72.18,72.2,72.12,72.16,10850.0,66.0776,66.0959,66.0227,66.0593,10850.0
2023-05-08 10:50:00,72.16,72.19,72.06,72.1,3511.0,66.0593,66.0868,65.9678,66.0044,3511.0
2023-05-08 10:55:00,72.08,72.13,72.03,72.12,8320.0,65.9861,66.0319,65.9403,66.0227,8320.0
2023-05-08 11:00:00,72.14,72.2,72.1,72.18,6229.0,66.041,66.0959,66.0044,66.0776,6229.0
2023-05-08 11:05:00,72.17,72.19,72.1,72.13,9273.0,66.0685,66.0868,66.0044,66.0319,9273.0
2023-05-08 11:10:00,72.13,72.14,71.97,72.0,11159.0,66.0319,66.041,65.8854,65.9128,11159.0
2023-05-08 11:15:00,71.98,72.12,71.96,72.12,12547.0,65.8945,66.0227,65.8762,66.0227,12547.0
2023-05-08 11:20:00,72.12,72.18,72.05,72.1,9855.0,66.0227,66.0776,65.9586,66.0044,9855.0
2023-05-08 11:25:00,72.08,72.09,71.95,71.96,5200.0,65.9861,65.9952,65.8671,65.8762,5200.0
2023-05-08 11:30:00,71.95,71.96,71.9,71.93,6437.0,65.8671,65.8762,65.8213,65.8488,6437.0
2023-05-08 11:35:00,71.92,71.99,71.87,71.89,7181.0,65.8396,65.9037,65.7938,65.8121,7181.0
2023-05-08 11:40:00,71.88,71.95,71.85,71.95,5254.0,65.803,65.8671,65.7755,65.8671,5254.0
2023-05-08 11:45:00,71.96,72.08,71.96,72.08,4886.0,65.8762,65.9861,65.8762,65.9861,4886.0
2023-05-08 11:50:00,72.08,72.18,72.07,72.18,7493.0,65.9861,66.0776,65.9769,66.0776,7493.0
2023-05-08 11:55:00,72.19,72.23,72.17,72.2,10322.0,66.0868,66.1234,66.0685,66.0959,10322.0
2023-05-08 12:00:00,72.2,72.2,72.07,72.09,6256.0,66.0959,66.0959,65.9769,65.9952,6256.0
2023-05-08 12:05:00,72.07,72.12,72.04,72.11,6226.0,65.9769,66.0227,65.9495,66.0135,6226.0
2023-05-08 12:10:00,72.09,72.09,71.98,72.03,7394.0,65.9952,65.9952,65.8945,65.9403,7394.0
2023-05-08 12:15:00,72.04,72.12,71.98,72.12,3980.0,65.9495,66.0227,65.8945,66.0227,3980.0
2023-05-08 12:20:00,72.12,72.17,72.1,72.12,4713.0,66.0227,66.0685,66.0044,66.0227,4713.0
2023-05-08 12:25:00,72.12,72.15,72.1,72.11,5965.0,66.0227,66.0502,66.0044,66.0135,5965.0
2023-05-08 12:30:00,72.11,72.19,72.11,72.14,6747.0,66.0135,66.0868,66.0135,66.041,6747.0
2023-05-08 12:35:00,72.15,72.17,72.11,72.11,3901.0,66.0502,66.0685,66.0135,66.0135,3901.0
2023-05-08 12:40:00,72.11,72.12,72.04,72.07,4900.0,66.0135,66.0227,65.9495,65.9769,4900.0
2023-05-08 12:45:00,72.07,72.12,72.07,72.11,7013.0,65.9769,66.0227,65.9769,66.0135,7013.0
2023-05-08 12:50:00,72.11,72.19,72.1,72.17,4958.0,66.0135,66.0868,66.0044,66.0685,4958.0
2023-05-08 12:55:00,72.16,72.25,72.14,72.25,6379.0,66.0593,66.1417,66.041,66.1417,6379.0
2023-05-08 13:00:00,72.28,72.37,72.27,72.37,4000.0,66.1692,66.2516,66.16,66.2516,4000.0
2023-05-08 13:05:00,72.37,72.45,72.36,72.43,8020.0,66.2516,66.3248,66.2424,66.3065,8020.0
2023-05-08 13:10:00,72.43,72.55,72.43,72.47,12906.0,66.3065,66.4163,66.3065,66.3431,12906.0
2023-05-08 13:15:00,72.49,72.52,72.38,72.39,6216.0,66.3614,66.3889,66.2607,66.2699,6216.0
2023-05-08 13:20:00,72.38,72.38,72.33,72.36,6800.0,66.2607,66.2607,66.2149,66.2424,6800.0
2023-05-08 13:25:00,72.36,72.47,72.36,72.41,6349.0,66.2424,66.3431,66.2424,66.2882,6349.0
2023-05-08 13:30:00,72.41,72.5,72.4,72.45,7200.0,66.2882,66.3706,66.279,66.3248,7200.0
2023-05-08 13:35:00,72.46,72.46,72.26,72.3,11389.0,66.334,66.334,66.1509,66.1875,11389.0
2023-05-08 13:40:00,72.3,72.31,72.26,72.31,10254.0,66.1875,66.1966,66.1509,66.1966,10254.0
2023-05-08 13:45:00,72.29,72.36,72.27,72.28,14854.0,66.1783,66.2424,66.16,66.1692,14854.0
2023-05-08 13:50:00,72.28,72.31,72.21,72.22,11513.0,66.1692,66.1966,66.1051,66.1142,11513.0
2023-05-08 13:55:00,72.22,72.29,72.22,72.27,9215.0,66.1142,66.1783,66.1142,66.16,9215.0
2023-05-08 14:00:00,72.28,72.35,72.27,72.32,16241.0,66.1692,66.2333,66.16,66.2058,16241.0
2023-05-08 14:05:00,72.34,72.35,72.15,72.24,39320.0,66.2241,66.2333,66.0502,66.1326,39320.0
2023-05-08 14:10:00,72.24,72.41,72.24,72.39,19201.0,66.1326,66.2882,66.1326,66.2699,19201.0
2023-05-08 14:15:00,72.41,72.48,72.4,72.48,15887.0,66.2882,66.3523,66.279,66.3523,15887.0
2023-05-08 14:20:00,72.47,72.72,72.46,72.7,17553.0,66.3431,66.572,66.334,66.5537,17553.0
2023-05-08 14:25:00,72.69,72.7,72.62,72.65,12040.0,66.5445,66.5537,66.4804,66.5079,12040.0
2023-05-08 14:30:00,72.65,72.71,72.64,72.69,13196.0,66.5079,66.5628,66.4987,66.5445,13196.0
2023-05-08 14:35:00,72.69,72.74,72.67,72.7,11731.0,66.5445,66.5903,66.5262,66.5537,11731.0
2023-05-08 14:40:00,72.69,72.75,72.67,72.74,6860.0,66.5445,66.5994,66.5262,66.5903,6860.0
2023-05-08 14:45:00,72.73,72.78,72.7,72.78,8664.0,66.5811,66.6269,66.5537,66.6269,8664.0
2023-05-08 14:50:00,72.78,72.8,72.73,72.73,9290.0,66.6269,66.6452,66.5811,66.5811,9290.0
2023-05-08 14:55:00,72.73,72.75,72.68,72.7,10712.0,66.5811,66.5994,66.5354,66.5537,10712.0
2023-05-08 15:00:00,72.71,72.72,72.65,72.71,9300.0,66.5628,66.572,66.5079,66.5628,9300.0
2023-05-08 15:05:00,72.72,72.75,72.66,72.66,9112.0,66.572,66.5994,66.517,66.517,9112.0
2023-05-08 15:10:00,72.66,72.74,72.66,72.72,13824.0,66.517,66.5903,66.517,66.572,13824.0
2023-05-08 15:15:00,72.73,72.75,72.65,72.75,16591.0,66.5811,66.5994,66.5079,66.5994,16591.0
2023-05-08 15:20:00,72.74,72.78,72.71,72.76,13587.0,66.5903,66.6269,66.5628,66.6086,13587.0
2023-05-08 15:25:00,72.75,72.76,72.66,72.66,21780.0,66.5994,66.6086,66.517,66.517,21780.0
2023-05-08 15:30:00,72.66,72.8,72.65,72.78,20169.0,66.517,66.6452,66.5079,66.6269,20169.0
2023-05-08 15:35:00,72.77,72.82,72.76,72.81,19429.0,66.6177,66.6635,66.6086,66.6544,19429.0
2023-05-08 15:40:00,72.81,72.83,72.78,72.79,24746.0,66.6544,66.6727,66.6269,66.6361,24746.0
2023-05-08 15:45:00,72.78,72.88,72.76,72.82,31460.0,66.6269,66.7184,66.6086,66.6635,31460.0
2023-05-08 15:50:00,72.81,72.81,72.67,72.75,62858.0,66.6544,66.6544,66.5262,66.5994,62858.0
2023-05-08 15:55:00,72.75,72.84,72.7,72.8,161379.0,66.5994,66.6818,66.5537,66.6452,161379.0
2023-05-09 09:30:00,72.64,72.68,72.06,72.07,35680.0,66.4987,66.5354,65.9678,65.9769,35680.0
2023-05-09 09:35:00,72.19,72.34,72.12,72.34,7501.0,66.0868,66.2241,66.0227,66.2241,7501.0
2023-05-09 09:40:00,72.41,72.45,72.2,72.21,7900.0,66.2882,66.3248,66.0959,66.1051,7900.0
2023-05-09 09:45:00,72.25,72.46,72.25,72.38,25094.0,66.1417,66.334,66.1417,66.2607,25094.0
2023-05-09 09:50:00,72.4,72.4,72.25,72.34,3015.0,66.279,66.279,66.1417,66.2241,3015.0
2023-05-09 09:55:00,72.27,72.32,72.15,72.27,4990.0,66.16,66.2058,66.0502,66.16,4990.0
2023-05-09 10:00:00,72.28,72.28,72.08,72.11,10948.0,66.1692,66.1692,65.9861,66.0135,10948.0
2023-05-09 10:05:00,72.12,72.16,71.98,72.11,4059.0,66.0227,66.0593,65.8945,66.0135,4059.0
2023-05-09 10:10:00,72.12,72.12,71.95,72.02,23151.0,66.0227,66.0227,65.8671,65.9311,23151.0
2023-05-09 10:15:00,72.02,72.26,72.02,72.23,17263.0,65.9311,66.1509,65.9311,66.1234,17263.0
2023-05-09 10:20:00,72.25,72.27,72.2,72.22,5845.0,66.1417,66.16,66.0959,66.1142,5845.0
2023-05-09 10:25:00,72.23,72.43,72.22,72.39,5279.0,66.1234,66.3065,66.1142,66.2699,5279.0
2023-05-09 10:30:00,72.42,72.43,72.34,72.39,4381.0,66.2973,66.3065,66.2241,66.2699,4381.0
2023-05-09 10:35:00,72.4,72.47,72.35,72.45,19478.0,66.279,66.3431,66.2333,66.3248,19478.0
2023-05-09 10:40:00,72.49,72.64,72.48,72.64,4183.0,66.3614,66.4987,66.3523,66.4987,4183.0
2023-05-09 10:45:00,72.63,72.65,72.59,72.64,5001.0,66.4896,66.5079,66.453,66.4987,5001.0
2023-05-09 10:50:00,72.61,72.67,72.55,72.63,5717.0,66.4713,66.5262,66.4163,66.4896,5717.0
2023-05-09 10:55:00,72.62,72.72,72.62,72.7,12343.0,66.4804,66.572,66.4804,66.5537,12343.0
2023-05-09 11:00:00,72.76,72.79,72.71,72.78,4798.0,66.6086,66.6361,66.5628,66.6269,4798.0
2023-05-09 11:05:00,72.77,72.95,72.77,72.93,7598.0,66.6177,66.7825,66.6177,66.7642,7598.0
2023-05-09 11:10:00,72.93,72.94,72.83,72.9,7357.0,66.7642,66.7734,66.6727,66.7368,7357.0
2023-05-09 11:15:00,72.92,73.05,72.92,73.05,5570.0,66.7551,66.8741,66.7551,66.8741,5570.0
2023-05-09 11:20:00,73.03,73.04,72.93,72.93,5014.0,66.8558,66.8649,66.7642,66.7642,5014.0
2023-05-09 11:25:00,72.91,72.95,72.9,72.91,2900.0,66.7459,66.7825,66.7368,66.7459,2900.0
2023-05-09 11:30:00,72.91,73.06,72.91,73.05,4784.0,66.7459,66.8832,66.7459,66.8741,4784.0
2023-05-09 11:35:00,73.07,73.13,73.01,73.01,10332.0,66.8924,66.9473,66.8375,66.8375,10332.0
2023-05-09 11:40:00,72.98,72.98,72.89,72.89,11756.0,66.81,66.81,66.7276,66.7276,11756.0
2023-05-09 11:45:00,72.9,72.93,72.86,72.89,6076.0,66.7368,66.7642,66.7001,66.7276,6076.0
2023-05-09 11:50:00,72.91,73.01,72.86,72.91,5106.0,66.7459,66.8375,66.7001,66.7459,5106.0
2023-05-09 11:55:00,72.91,72.91,72.82,72.86,2889.0,66.7459,66.7459,66.6635,66.7001,2889.0
2023-05-09 12:00:00,72.84,72.92,72.81,72.92,6533.0,66.6818,66.7551,66.6544,66.7551,6533.0
2023-05-09 12:05:00,72.92,73.0,72.91,72.94,6285.0,66.7551,66.8283,66.7459,66.7734,6285.0
2023-05-09 12:10:00,72.94,72.95,72.88,72.91,6886.0,66.7734,66.7825,66.7184,66.7459,6886.0
2023-05-09 12:15:00,72.89,72.89,72.8,72.83,3192.0,66.7276,66.7276,66.6452,66.6727,3192.0
2023-05-09 12:20:00,72.8,72.82,72.78,72.8,2734.0,66.6452,66.6635,66.6269,66.6452,2734.0
2023-05-09 12:25:00,72.78,72.9,72.78,72.87,2477.0,66.6269,66.7368,66.6269,66.7093,2477.0
2023-05-09 12:30:00,72.86,72.91,72.83,72.91,3186.0,66.7001,66.7459,66.6727,66.7459,3186.0
2023-05-09 12:35:00,72.91,72.91,72.79,72.81,5162.0,66.7459,66.7459,66.6361,66.6544,5162.0
2023-05-09 12:40:00,72.81,72.85,72.8,72.82,5011.0,66.6544,66.691,66.6452,66.6635,5011.0
2023-05-09 12:45:00,72.82,72.84,72.75,72.8,3858.0,66.6635,66.6818,66.5994,66.6452,3858.0
2023-05-09 12:50:00,72.81,72.84,72.77,72.78,5518.0,66.6544,66.6818,66.6177,66.6269,5518.0
2023-05-09 12:55:00,72.78,72.85,72.77,72.85,4744.0,66.6269,66.691,66.6177,66.691,4744.0
2023-05-09 13:00:00,72.84,72.84,72.79,72.81,3716.0,66.6818,66.6818,66.6361,66.6544,3716.0
2023-05-09 13:05:00,72.78,72.83,72.78,72.83,3168.0,66.6269,66.6727,66.6269,66.6727,3168.0
2023-05-09 13:10:00,72.82,72.88,72.79,72.86,3473.0,66.6635,66.7184,66.6361,66.7001,3473.0
2023-05-09 13:15:00,72.85,72.87,72.84,72.86,52419.0,66.691,66.7093,66.6818,66.7001,52419.0
2023-05-09 13:20:00,72.87,72.95,72.83,72.83,34706.0,66.7093,66.7825,66.6727,66.6727,34706.0
2023-05-09 13:25:00,72.81,72.84,72.75,72.76,4420.0,66.6544,66.6818,66.5994,66.6086,4420.0
2023-05-09 13:30:00,72.76,72.78,72.72,72.76,5146.0,66.6086,66.6269,66.572,66.6086,5146.0
2023-05-09 13:35:00,72.76,72.81,72.74,72.81,3998.0,66.6086,66.6544,66.5903,66.6544,3998.0
2023-05-09 13:40:00,72.82,72.83,72.76,72.8,10662.0,66.6635,66.6727,66.6086,66.6452,10662.0
2023-05-09 13:45:00,72.81,72.93,72.81,72.9,11436.0,66.6544,66.7642,66.6544,66.7368,11436.0
2023-05-09 13:50:00,72.92,73.01,72.89,73.01,10010.0,66.7551,66.8375,66.7276,66.8375,10010.0
2023-05-09 13:55:00,73.01,73.09,73.01,73.07,4500.0,66.8375,66.9107,66.8375,66.8924,4500.0
2023-05-09 14:00:00,73.08,73.12,73.07,73.12,5340.0,66.9015,66.9382,66.8924,66.9382,5340.0
2023-05-09 14:05:00,73.13,73.17,73.1,73.17,2995.0,66.9473,66.9839,66.9198,66.9839,2995.0
2023-05-09 14:10:00,73.16,73.18,73.13,73.16,4932.0,66.9748,66.9931,66.9473,66.9748,4932.0
2023-05-09 14:15:00,73.16,73.26,73.16,73.2,5471.0,66.9748,67.0663,66.9748,67.0114,5471.0
2023-05-09 14:20:00,73.2,73.2,73.14,73.14,5821.0,67.0114,67.0114,66.9565,66.9565,5821.0
2023-05-09 14:25:00,73.13,73.13,73.08,73.08,8983.0,66.9473,66.9473,66.9015,66.9015,8983.0
2023-05-09 14:30:00,73.11,73.16,73.1,73.13,5389.0,66.929,66.9748,66.9198,66.9473,5389.0
2023-05-09 14:35:00,73.15,73.22,73.13,73.18,38775.0,66.9656,67.0297,66.9473,66.9931,38775.0
2023-05-09 14:40:00,73.17,73.22,73.17,73.2,43561.0,66.9839,67.0297,66.9839,67.0114,43561.0
2023-05-09 14:45:00,73.19,73.2,73.11,73.14,9948.0,67.0022,67.0114,66.929,66.9565,9948.0
2023-05-09 14:50:00,73.14,73.15,72.91,72.92,4783.0,66.9565,66.9656,66.7459,66.7551,4783.0
2023-05-09 14:55:00,72.93,72.99,72.91,72.95,6929.0,66.7642,66.8191,66.7459,66.7825,6929.0
2023-05-09 15:00:00,72.97,73.02,72.97,73.0,8457.0,66.8008,66.8466,66.8008,66.8283,8457.0
2023-05-09 15:05:00,73.02,73.1,73.01,73.06,6057.0,66.8466,66.9198,66.8375,66.8832,6057.0
2023-05-09 15:10:00,73.06,73.13,73.04,73.1,5626.0,66.8832,66.9473,66.8649,66.9198,5626.0
2023-05-09 15:15:00,73.11,73.14,73.08,73.1,10963.0,66.929,66.9565,66.9015,66.9198,10963.0
2023-05-09 15:20:00,73.1,73.18,73.09,73.18,10479.0,66.9198,66.9931,66.9107,66.9931,10479.0
2023-05-09 15:25:00,73.2,73.27,73.19,73.23,10032.0,67.0114,67.0755,67.0022,67.0389,10032.0
2023-05-09 15:30:00,73.22,73.25,73.19,73.24,14209.0,67.0297,67.0572,67.0022,67.048,14209.0
2023-05-09 15:35:00,73.24,73.29,73.15,73.19,15569.0,67.048,67.0938,66.9656,67.0022,15569.0
2023-05-09 15:40:00,73.19,73.19,73.12,73.13,14864.0,67.0022,67.0022,66.9382,66.9473,14864.0
2023-05-09 15:45:00,73.13,73.27,73.09,73.25,21286.0,66.9473,67.0755,66.9107,67.0572,21286.0
2023-05-09 15:50:00,73.25,73.39,73.14,73.36,93787.0,67.0572,67.1853,66.9565,67.1579,93787.0
2023-05-09 15:55:00,73.36,73.43,73.32,73.34,140928.0,67.1579,67.2219,67.1212,67.1396,140928.0
2023-05-10 09:30:00,73.58,73.92,73.52,73.73,29841.0,67.3593,67.6705,67.3043,67.4966,29841.0
2023-05-10 09:35:00,73.72,73.74,73.21,73.21,16214.0,67.4874,67.5057,67.0205,67.0205,16214.0
2023-05-10 09:40:00,73.19,73.19,72.95,72.97,9871.0,67.0022,67.0022,66.7825,66.8008,9871.0
2023-05-10 09:45:00,73.01,73.01,72.64,72.7,7725.0,66.8375,66.8375,66.4987,66.5537,7725.0
2023-05-10 09:50:00,72.72,72.72,72.52,72.54,4827.0,66.572,66.572,66.3889,66.4072,4827.0
2023-05-10 09:55:00,72.55,72.67,72.34,72.62,11982.0,66.4163,66.5262,66.2241,66.4804,11982.0
2023-05-10 10:00:00,72.63,72.85,72.62,72.82,13906.0,66.4896,66.691,66.4804,66.6635,13906.0
2023-05-10 10:05:00,72.83,72.97,72.8,72.91,17178.0,66.6727,66.8008,66.6452,66.7459,17178.0
2023-05-10 10:10:00,72.78,72.93,72.77,72.84,4890.0,66.6269,66.7642,66.6177,66.6818,4890.0
2023-05-10 10:15:00,72.79,72.85,72.46,72.51,10382.0,66.6361,66.691,66.334,66.3797,10382.0
2023-05-10 10:20:00,72.54,72.73,72.54,72.67,11212.0,66.4072,66.5811,66.4072,66.5262,11212.0
2023-05-10 10:25:00,72.63,72.65,72.49,72.56,5039.0,66.4896,66.5079,66.3614,66.4255,5039.0
2023-05-10 10:30:00,72.58,72.62,72.56,72.56,7665.0,66.4438,66.4804,66.4255,66.4255,7665.0
2023-05-10 10:35:00,72.55,72.6,72.45,72.52,7468.0,66.4163,66.4621,66.3248,66.3889,7468.0
2023-05-10 10:40:00,72.57,72.68,72.37,72.41,8705.0,66.4347,66.5354,66.2516,66.2882,8705.0
2023-05-10 10:45:00,72.37,72.44,72.22,72.32,21099.0,66.2516,66.3156,66.1142,66.2058,21099.0
2023-05-10 10:50:00,72.3,72.41,72.2,72.4,36197.0,66.1875,66.2882,66.0959,66.279,36197.0
2023-05-10 10:55:00,72.34,72.35,72.24,72.31,11768.0,66.2241,66.2333,66.1326,66.1966,11768.0
2023-05-10 11:00:00,72.33,72.41,72.31,72.38,9376.0,66.2149,66.2882,66.1966,66.2607,9376.0
2023-05-10 11:05:00,72.37,72.51,72.37,72.51,4936.0,66.2516,66.3797,66.2516,66.3797,4936.0
2023-05-10 11:10:00,72.49,72.53,72.47,72.47,20630.0,66.3614,66.398,66.3431,66.3431,20630.0
2023-05-10 11:15:00,72.48,72.64,72.48,72.6,6467.0,66.3523,66.4987,66.3523,66.4621,6467.0
2023-05-10 11:20:00,72.6,72.62,72.53,72.53,4061.0,66.4621,66.4804,66.398,66.398,4061.0
2023-05-10 11:25:00,72.53,72.54,72.43,72.44,3015.0,66.398,66.4072,66.3065,66.3156,3015.0
2023-05-10 11:30:00,72.46,72.51,72.39,72.48,7484.0,66.334,66.3797,66.2699,66.3523,7484.0
2023-05-10 11:35:00,72.5,72.56,72.44,72.48,7794.0,66.3706,66.4255,66.3156,66.3523,7794.0
2023-05-10 11:40:00,72.48,72.56,72.44,72.48,10000.0,66.3523,66.4255,66.3156,66.3523,10000.0
2023-05-10 11:45:00,72.47,72.5,72.41,72.42,8464.0,66.3431,66.3706,66.2882,66.2973,8464.0
2023-05-10 11:50:00,72.41,72.44,72.31,72.31,10771.0,66.2882,66.3156,66.1966,66.1966,10771.0
2023-05-10 11:55:00,72.27,72.27,72.12,72.17,10363.0,66.16,66.16,66.0227,66.0685,10363.0
2023-05-10 12:00:00,72.18,72.21,72.13,72.15,5944.0,66.0776,66.1051,66.0319,66.0502,5944.0
2023-05-10 12:05:00,72.13,72.13,72.02,72.04,4356.0,66.0319,66.0319,65.9311,65.9495,4356.0
2023-05-10 12:10:00,72.02,72.07,71.97,72.02,4843.0,65.9311,65.9769,65.8854,65.9311,4843.0
2023-05-10 12:15:00,72.0,72.08,71.97,72.08,9267.0,65.9128,65.9861,65.8854,65.9861,9267.0
2023-05-10 12:20:00,72.08,72.17,72.06,72.17,3109.0,65.9861,66.0685,65.9678,66.0685,3109.0
2023-05-10 12:25:00,72.21,72.22,72.1,72.13,5518.0,66.1051,66.1142,66.0044,66.0319,5518.0
2023-05-10 12:30:00,72.14,72.15,72.03,72.03,8720.0,66.041,66.0502,65.9403,65.9403,8720.0
2023-05-10 12:35:00,72.0,72.06,71.97,71.99,12625.0,65.9128,65.9678,65.8854,65.9037,12625.0
2023-05-10 12:40:00,71.99,72.02,71.93,71.97,12507.0,65.9037,65.9311,65.8488,65.8854,12507.0
2023-05-10 12:45:00,71.95,72.02,71.93,72.02,8320.0,65.8671,65.9311,65.8488,65.9311,8320.0
2023-05-10 12:50:00,71.99,72.12,71.98,72.12,4152.0,65.9037,66.0227,65.8945,66.0227,4152.0
2023-05-10 12:55:00,72.09,72.09,71.98,72.03,14656.0,65.9952,65.9952,65.8945,65.9403,14656.0
2023-05-10 13:00:00,72.03,72.03,71.85,71.88,8191.0,65.9403,65.9403,65.7755,65.803,8191.0
2023-05-10 13:05:00,71.89,71.91,71.78,71.79,9065.0,65.8121,65.8304,65.7114,65.7206,9065.0
2023-05-10 13:10:00,71.81,71.82,71.73,71.75,4802.0,65.7389,65.7481,65.6657,65.684,4802.0
2023-05-10 13:15:00,71.72,71.75,71.67,71.68,7377.0,65.6565,65.684,65.6107,65.6199,7377.0
2023-05-10 13:20:00,71.65,71.65,71.5,71.5,9395.0,65.5924,65.5924,65.4551,65.4551,9395.0
2023-05-10 13:25:00,71.5,71.5,71.26,71.38,44408.0,65.4551,65.4551,65.2354,65.3453,44408.0
2023-05-10 13:30:00,71.37,71.49,71.37,71.42,14456.0,65.3361,65.446,65.3361,65.3819,14456.0
2023-05-10 13:35:00,71.43,71.45,71.32,71.32,15251.0,65.391,65.4093,65.2903,65.2903,15251.0
2023-05-10 13:40:00,71.33,71.49,71.31,71.49,9315.0,65.2995,65.446,65.2812,65.446,9315.0
2023-05-10 13:45:00,71.49,71.56,71.43,71.55,21905.0,65.446,65.51,65.391,65.5009,21905.0
2023-05-10 13:50:00,71.56,71.73,71.55,71.7,12539.0,65.51,65.6657,65.5009,65.6382,12539.0
2023-05-10 13:55:00,71.7,71.78,71.7,71.78,6052.0,65.6382,65.7114,65.6382,65.7114,6052.0
2023-05-10 14:00:00,71.78,71.92,71.78,71.89,18645.0,65.7114,65.8396,65.7114,65.8121,18645.0
2023-05-10 14:05:00,71.91,71.96,71.82,71.82,7235.0,65.8304,65.8762,65.7481,65.7481,7235.0
2023-05-10 14:10:00,71.82,71.85,71.78,71.84,9892.0,65.7481,65.7755,65.7114,65.7664,9892.0
2023-05-10 14:15:00,71.86,71.97,71.85,71.95,15703.0,65.7847,65.8854,65.7755,65.8671,15703.0
2023-05-10 14:20:00,71.95,71.95,71.81,71.81,4199.0,65.8671,65.8671,65.7389,65.7389,4199.0
2023-05-10 14:25:00,71.81,71.93,71.79,71.93,3617.0,65.7389,65.8488,65.7206,65.8488,3617.0
2023-05-10 14:30:00,71.94,72.02,71.93,71.94,5677.0,65.8579,65.9311,65.8488,65.8579,5677.0
2023-05-10 14:35:00,71.97,72.03,71.94,72.03,3100.0,65.8854,65.9403,65.8579,65.9403,3100.0
2023-05-10 14:40:00,72.03,72.18,72.03,72.13,5114.0,65.9403,66.0776,65.9403,66.0319,5114.0
2023-05-10 14:45:00,72.15,72.17,72.01,72.02,4267.0,66.0502,66.0685,65.922,65.9311,4267.0
2023-05-10 14:50:00,72.01,72.1,71.98,72.08,6743.0,65.922,66.0044,65.8945,65.9861,6743.0
2023-05-10 14:55:00,72.07,72.09,72.01,72.06,7998.0,65.9769,65.9952,65.922,65.9678,7998.0
2023-05-10 15:00:00,72.06,72.12,72.02,72.12,10109.0,65.9678,66.0227,65.9311,66.0227,10109.0
2023-05-10 15:05:00,72.14,72.17,72.1,72.11,8687.0,66.041,66.0685,66.0044,66.0135,8687.0
2023-05-10 15:10:00,72.12,72.14,72.04,72.04,13928.0,66.0227,66.041,65.9495,65.9495,13928.0
2023-05-10 15:15:00,72.04,72.18,72.03,72.18,9920.0,65.9495,66.0776,65.9403,66.0776,9920.0
2023-05-10 15:20:00,72.19,72.33,72.19,72.33,13518.0,66.0868,66.2149,66.0868,66.2149,13518.0
2023-05-10 15:25:00,72.33,72.4,72.28,72.29,14659.0,66.2149,66.279,66.1692,66.1783,14659.0
2023-05-10 15:30:00,72.28,72.37,72.24,72.3,34737.0,66.1692,66.2516,66.1326,66.1875,34737.0
2023-05-10 15:35:00,72.3,72.4,72.28,72.37,37373.0,66.1875,66.279,66.1692,66.2516,37373.0
2023-05-10 15:40:00,72.38,72.42,72.34,72.35,19899.0,66.2607,66.2973,66.2241,66.2333,19899.0
2023-05-10 15:45:00,72.33,72.39,72.3,72.32,18495.0,66.2149,66.2699,66.1875,66.2058,18495.0
2023-05-10 15:50:00,72.31,72.31,72.17,72.25,45097.0,66.1966,66.1966,66.0685,66.1417,45097.0
2023-05-10 15:55:00,72.25,72.37,72.24,72.33,123344.0,66.1417,66.2516,66.1326,66.2149,123344.0
2023-05-11 09:30:00,71.51,71.73,71.32,71.54,42667.0,65.4643,65.6657,65.2903,65.4917,42667.0
2023-05-11 09:35:00,71.63,72.07,71.6,71.92,4238.0,65.5741,65.9769,65.5467,65.8396,4238.0
2023-05-11 09:40:00,71.96,71.99,71.85,71.92,9369.0,65.8762,65.9037,65.7755,65.8396,9369.0
2023-05-11 09:45:00,71.91,72.03,71.65,71.7,12834.0,65.8304,65.9403,65.5924,65.6382,12834.0
2023-05-11 09:50:00,71.65,71.76,71.59,71.66,6633.0,65.5924,65.6931,65.5375,65.6016,6633.0
2023-05-11 09:55:00,71.65,71.79,71.64,71.79,3350.0,65.5924,65.7206,65.5833,65.7206,3350.0
2023-05-11 10:00:00,71.76,71.81,71.5,71.53,10380.0,65.6931,65.7389,65.4551,65.4826,10380.0
2023-05-11 10:05:00,71.53,71.61,71.45,71.53,11784.0,65.4826,65.5558,65.4093,65.4826,11784.0
2023-05-11 10:10:00,71.54,71.62,71.44,71.58,4850.0,65.4917,65.565,65.4002,65.5283,4850.0
2023-05-11 10:15:00,71.56,71.75,71.51,71.51,7095.0,65.51,65.684,65.4643,65.4643,7095.0
2023-05-11 10:20:00,71.5,71.63,71.45,71.63,5762.0,65.4551,65.5741,65.4093,65.5741,5762.0
2023-05-11 10:25:00,71.62,71.82,71.62,71.78,8997.0,65.565,65.7481,65.565,65.7114,8997.0
2023-05-11 10:30:00,71.75,71.8,71.54,71.56,6029.0,65.684,65.7297,65.4917,65.51,6029.0
2023-05-11 10:35:00,71.61,71.71,71.61,71.66,4363.0,65.5558,65.6474,65.5558,65.6016,4363.0
2023-05-11 10:40:00,71.63,71.64,71.58,71.62,5050.0,65.5741,65.5833,65.5283,65.565,5050.0
2023-05-11 10:45:00,71.61,71.82,71.54,71.76,5174.0,65.5558,65.7481,65.4917,65.6931,5174.0
2023-05-11 10:50:00,71.79,71.79,71.64,71.7,6821.0,65.7206,65.7206,65.5833,65.6382,6821.0
2023-05-11 10:55:00,71.72,71.72,71.64,71.67,6112.0,65.6565,65.6565,65.5833,65.6107,6112.0
2023-05-11 11:00:00,71.7,71.8,71.7,71.75,8426.0,65.6382,65.7297,65.6382,65.684,8426.0
2023-05-11 11:05:00,71.79,71.8,71.68,71.7,4978.0,65.7206,65.7297,65.6199,65.6382,4978.0
2023-05-11 11:10:00,71.68,71.71,71.65,71.68,4107.0,65.6199,65.6474,65.5924,65.6199,4107.0
2023-05-11 11:15:00,71.73,71.87,71.72,71.87,11361.0,65.6657,65.7938,65.6565,65.7938,11361.0
2023-05-11 11:20:00,71.87,71.89,71.81,71.87,6082.0,65.7938,65.8121,65.7389,65.7938,6082.0
2023-05-11 11:25:00,71.87,71.97,71.84,71.96,6209.0,65.7938,65.8854,65.7664,65.8762,6209.0
2023-05-11 11:30:00,71.95,72.04,71.95,72.03,5788.0,65.8671,65.9495,65.8671,65.9403,5788.0
2023-05-11 11:35:00,72.04,72.15,72.04,72.11,23658.0,65.9495,66.0502,65.9495,66.0135,23658.0
2023-05-11 11:40:00,72.12,72.33,72.12,72.28,9342.0,66.0227,66.2149,66.0227,66.1692,9342.0
2023-05-11 11:45:00,72.31,72.33,72.2,72.2,6418.0,66.1966,66.2149,66.0959,66.0959,6418.0
2023-05-11 11:50:00,72.23,72.33,72.22,72.27,4361.0,66.1234,66.2149,66.1142,66.16,4361.0
2023-05-11 11:55:00,72.26,72.28,72.21,72.27,6025.0,66.1509,66.1692,66.1051,66.16,6025.0
2023-05-11 12:00:00,72.28,72.32,72.12,72.15,7259.0,66.1692,66.2058,66.0227,66.0502,7259.0
2023-05-11 12:05:00,72.13,72.21,72.07,72.14,5581.0,66.0319,66.1051,65.9769,66.041,5581.0
2023-05-11 12:10:00,72.1,72.14,71.98,71.98,4744.0,66.0044,66.041,65.8945,65.8945,4744.0
2023-05-11 12:15:00,71.92,72.07,71.92,72.04,6081.0,65.8396,65.9769,65.8396,65.9495,6081.0
2023-05-11 12:20:00,72.06,72.27,72.05,72.25,4826.0,65.9678,66.16,65.9586,66.1417,4826.0
2023-05-11 12:25:00,72.24,72.24,72.14,72.22,4357.0,66.1326,66.1326,66.041,66.1142,4357.0
2023-05-11 12:30:00,72.22,72.34,72.2,72.29,6383.0,66.1142,66.2241,66.0959,66.1783,6383.0
2023-05-11 12:35:00,72.28,72.31,72.25,72.27,4613.0,66.1692,66.1966,66.1417,66.16,4613.0
2023-05-11 12:40:00,72.26,72.27,72.21,72.27,5343.0,66.1509,66.16,66.1051,66.16,5343.0
2023-05-11 12:45:00,72.25,72.31,72.25,72.28,1806.0,66.1417,66.1966,66.1417,66.1692,1806.0
2023-05-11 12:50:00,72.29,72.31,72.23,72.28,7712.0,66.1783,66.1966,66.1234,66.1692,7712.0
2023-05-11 12:55:00,72.28,72.31,72.21,72.27,2904.0,66.1692,66.1966,66.1051,66.16,2904.0
2023-05-11 13:00:00,72.29,72.29,72.21,72.22,8217.0,66.1783,66.1783,66.1051,66.1142,8217.0
2023-05-11 13:05:00,72.23,72.3,72.22,72.24,8527.0,66.1234,66.1875,66.1142,66.1326,8527.0
2023-05-11 13:10:00,72.23,72.28,72.22,72.25,10462.0,66.1234,66.1692,66.1142,66.1417,10462.0
2023-05-11 13:15:00,72.27,72.37,72.27,72.36,4769.0,66.16,66.2516,66.16,66.2424,4769.0
2023-05-11 13:20:00,72.37,72.37,72.22,72.23,9317.0,66.2516,66.2516,66.1142,66.1234,9317.0
2023-05-11 13:25:00,72.22,72.27,72.2,72.23,7178.0,66.1142,66.16,66.0959,66.1234,7178.0
2023-05-11 13:30:00,72.22,72.27,72.19,72.27,12299.0,66.1142,66.16,66.0868,66.16,12299.0
2023-05-11 13:35:00,72.26,72.31,72.23,72.27,7535.0,66.1509,66.1966,66.1234,66.16,7535.0
2023-05-11 13:40:00,72.28,72.32,72.23,72.25,7569.0,66.1692,66.2058,66.1234,66.1417,7569.0
2023-05-11 13:45:00,72.24,72.25,71.93,71.94,13235.0,66.1326,66.1417,65.8488,65.8579,13235.0
2023-05-11 13:50:00,71.93,71.99,71.86,71.99,8076.0,65.8488,65.9037,65.7847,65.9037,8076.0
2023-05-11 13:55:00,71.97,72.04,71.92,72.03,4100.0,65.8854,65.9495,65.8396,65.9403,4100.0
2023-05-11 14:00:00,72.06,72.06,71.97,72.05,4783.0,65.9678,65.9678,65.8854,65.9586,4783.0
2023-05-11 14:05:00,72.03,72.08,72.02,72.08,5088.0,65.9403,65.9861,65.9311,65.9861,5088.0
2023-05-11 14:10:00,72.09,72.17,72.08,72.14,4493.0,65.9952,66.0685,65.9861,66.041,4493.0
2023-05-11 14:15:00,72.13,72.13,72.02,72.04,5367.0,66.0319,66.0319,65.9311,65.9495,5367.0
2023-05-11 14:20:00,72.02,72.11,71.99,72.11,5563.0,65.9311,66.0135,65.9037,66.0135,5563.0
2023-05-11 14:25:00,72.08,72.17,72.08,72.14,4050.0,65.9861,66.0685,65.9861,66.041,4050.0
2023-05-11 14:30:00,72.12,72.17,72.09,72.17,7990.0,66.0227,66.0685,65.9952,66.0685,7990.0
2023-05-11 14:35:00,72.18,72.21,72.14,72.2,7650.0,66.0776,66.1051,66.041,66.0959,7650.0
2023-05-11 14:40:00,72.22,72.37,72.22,72.37,10010.0,66.1142,66.2516,66.1142,66.2516,10010.0
2023-05-11 14:45:00,72.36,72.42,72.27,72.39,7064.0,66.2424,66.2973,66.16,66.2699,7064.0
2023-05-11 14:50:00,72.37,72.38,72.27,72.3,6224.0,66.2516,66.2607,66.16,66.1875,6224.0
2023-05-11 14:55:00,72.29,72.35,72.25,72.35,6856.0,66.1783,66.2333,66.1417,66.2333,6856.0
2023-05-11 15:00:00,72.36,72.36,72.25,72.27,9201.0,66.2424,66.2424,66.1417,66.16,9201.0
2023-05-11 15:05:00,72.25,72.36,72.24,72.36,12011.0,66.1417,66.2424,66.1326,66.2424,12011.0
2023-05-11 15:10:00,72.36,72.42,72.34,72.39,9638.0,66.2424,66.2973,66.2241,66.2699,9638.0
2023-05-11 15:15:00,72.39,72.4,72.34,72.39,10399.0,66.2699,66.279,66.2241,66.2699,10399.0
2023-05-11 15:20:00,72.38,72.47,72.33,72.43,11074.0,66.2607,66.3431,66.2149,66.3065,11074.0
2023-05-11 15:25:00,72.41,72.42,72.36,72.41,16546.0,66.2882,66.2973,66.2424,66.2882,16546.0
2023-05-11 15:30:00,72.41,72.41,72.33,72.34,13338.0,66.2882,66.2882,66.2149,66.2241,13338.0
2023-05-11 15:35:00,72.3,72.35,72.29,72.3,14465.0,66.1875,66.2333,66.1783,66.1875,14465.0
2023-05-11 15:40:00,72.29,72.31,72.25,72.3,15081.0,66.1783,66.1966,66.1417,66.1875,15081.0
2023-05-11 15:45:00,72.3,72.43,72.26,72.41,17602.0,66.1875,66.3065,66.1509,66.2882,17602.0
2023-05-11 15:50:00,72.42,72.52,72.36,72.52,48405.0,66.2973,66.3889,66.2424,66.3889,48405.0
2023-05-11 15:55:00,72.52,72.55,72.39,72.41,161754.0,66.3889,66.4163,66.2699,66.2882,161754.0
2023-05-12 09:30:00,72.95,73.3,72.95,73.04,40720.0,66.7825,67.1029,66.7825,66.8649,40720.0
2023-05-12 09:35:00,73.08,73.37,73.08,73.32,7125.0,66.9015,67.167,66.9015,67.1212,7125.0
2023-05-12 09:40:00,73.28,73.33,73.14,73.28,13731.0,67.0846,67.1304,66.9565,67.0846,13731.0
2023-05-12 09:45:00,73.29,73.3,72.99,72.99,5000.0,67.0938,67.1029,66.8191,66.8191,5000.0
2023-05-12 09:50:00,72.94,73.22,72.94,73.2,9052.0,66.7734,67.0297,66.7734,67.0114,9052.0
2023-05-12 09:55:00,73.24,73.28,73.13,73.13,4680.0,67.048,67.0846,66.9473,66.9473,4680.0
2023-05-12 10:00:00,73.06,73.15,73.03,73.11,4468.0,66.8832,66.9656,66.8558,66.929,4468.0
2023-05-12 10:05:00,73.14,73.18,72.99,73.05,7825.0,66.9565,66.9931,66.8191,66.8741,7825.0
2023-05-12 10:10:00,73.06,73.24,73.05,73.1,4604.0,66.8832,67.048,66.8741,66.9198,4604.0
2023-05-12 10:15:00,73.1,73.16,73.09,73.12,7983.0,66.9198,66.9748,66.9107,66.9382,7983.0
2023-05-12 10:20:00,73.1,73.13,72.94,72.98,8926.0,66.9198,66.9473,66.7734,66.81,8926.0
2023-05-12 10:25:00,72.95,72.96,72.81,72.81,6879.0,66.7825,66.7917,66.6544,66.6544,6879.0
2023-05-12 10:30:00,72.81,72.83,72.72,72.75,5298.0,66.6544,66.6727,66.572,66.5994,5298.0
2023-05-12 10:35:00,72.74,72.74,72.45,72.63,10714.0,66.5903,66.5903,66.3248,66.4896,10714.0
2023-05-12 10:40:00,72.59,72.72,72.56,72.66,6646.0,66.453,66.572,66.4255,66.517,6646.0
2023-05-12 10:45:00,72.67,72.7,72.52,72.54,4936.0,66.5262,66.5537,66.3889,66.4072,4936.0
2023-05-12 10:50:00,72.52,72.52,72.42,72.46,4821.0,66.3889,66.3889,66.2973,66.334,4821.0
2023-05-12 10:55:00,72.49,72.58,72.47,72.57,5493.0,66.3614,66.4438,66.3431,66.4347,5493.0
2023-05-12 11:00:00,72.57,72.61,72.53,72.61,6716.0,66.4347,66.4713,66.398,66.4713,6716.0
2023-05-12 11:05:00,72.6,72.72,72.59,72.66,8956.0,66.4621,66.572,66.453,66.517,8956.0
2023-05-12 11:10:00,72.67,72.71,72.6,72.61,6051.0,66.5262,66.5628,66.4621,66.4713,6051.0
2023-05-12 11:15:00,72.63,72.69,72.58,72.59,7322.0,66.4896,66.5445,66.4438,66.453,7322.0
2023-05-12 11:20:00,72.56,72.66,72.53,72.61,9417.0,66.4255,66.517,66.398,66.4713,9417.0
2023-05-12 11:25:00,72.6,72.71,72.6,72.61,9573.0,66.4621,66.5628,66.4621,66.4713,9573.0
2023-05-12 11:30:00,72.61,72.67,72.59,72.66,7816.0,66.4713,66.5262,66.453,66.517,7816.0
2023-05-12 11:35:00,72.66,72.72,72.55,72.55,10715.0,66.517,66.572,66.4163,66.4163,10715.0
2023-05-12 11:40:00,72.57,72.65,72.51,72.53,7986.0,66.4347,66.5079,66.3797,66.398,7986.0
2023-05-12 11:45:00,72.52,72.69,72.52,72.67,7600.0,66.3889,66.5445,66.3889,66.5262,7600.0
2023-05-12 11:50:00,72.67,72.81,72.65,72.76,9228.0,66.5262,66.6544,66.5079,66.6086,9228.0
2023-05-12 11:55:00,72.75,72.94,72.74,72.93,8400.0,66.5994,66.7734,66.5903,66.7642,8400.0
2023-05-12 12:00:00,72.95,72.96,72.76,72.8,32027.0,66.7825,66.7917,66.6086,66.6452,32027.0
2023-05-12 12:05:00,72.8,72.85,72.76,72.83,12965.0,66.6452,66.691,66.6086,66.6727,12965.0
2023-05-12 12:10:00,72.82,72.82,72.67,72.67,20398.0,66.6635,66.6635,66.5262,66.5262,20398.0
2023-05-12 12:15:00,72.66,72.72,72.65,72.7,7799.0,66.517,66.572,66.5079,66.5537,7799.0
2023-05-12 12:20:00,72.68,72.69,72.54,72.6,9991.0,66.5354,66.5445,66.4072,66.4621,9991.0
2023-05-12 12:25:00,72.61,72.65,72.58,72.65,3862.0,66.4713,66.5079,66.4438,66.5079,3862.0
2023-05-12 12:30:00,72.63,72.64,72.54,72.57,9397.0,66.4896,66.4987,66.4072,66.4347,9397.0
2023-05-12 12:35:00,72.58,72.63,72.52,72.59,11618.0,66.4438,66.4896,66.3889,66.453,11618.0
2023-05-12 12:40:00,72.61,72.62,72.56,72.56,7228.0,66.4713,66.4804,66.4255,66.4255,7228.0
2023-05-12 12:45:00,72.55,72.59,72.51,72.53,8711.0,66.4163,66.453,66.3797,66.398,8711.0
2023-05-12 12:50:00,72.53,72.64,72.52,72.56,6140.0,66.398,66.4987,66.3889,66.4255,6140.0
2023-05-12 12:55:00,72.55,72.59,72.54,72.57,7505.0,66.4163,66.453,66.4072,66.4347,7505.0
2023-05-12 13:00:00,72.56,72.56,72.48,72.55,12929.0,66.4255,66.4255,66.3523,66.4163,12929.0
2023-05-12 13:05:00,72.56,72.6,72.47,72.49,12312.0,66.4255,66.4621,66.3431,66.3614,12312.0
2023-05-12 13:10:00,72.48,72.48,72.41,72.42,10750.0,66.3523,66.3523,66.2882,66.2973,10750.0
2023-05-12 13:15:00,72.41,72.41,72.33,72.38,6203.0,66.2882,66.2882,66.2149,66.2607,6203.0
2023-05-12 13:20:00,72.37,72.53,72.37,72.53,4464.0,66.2516,66.398,66.2516,66.398,4464.0
2023-05-12 13:25:00,72.54,72.56,72.49,72.54,6025.0,66.4072,66.4255,66.3614,66.4072,6025.0
2023-05-12 13:30:00,72.53,72.57,72.49,72.5,10732.0,66.398,66.4347,66.3614,66.3706,10732.0
2023-05-12 13:35:00,72.46,72.46,72.34,72.37,11573.0,66.334,66.334,66.2241,66.2516,11573.0
2023-05-12 13:40:00,72.38,72.43,72.36,72.42,4787.0,66.2607,66.3065,66.2424,66.2973,4787.0
2023-05-12 13:45:00,72.42,72.42,72.36,72.4,7110.0,66.2973,66.2973,66.2424,66.279,7110.0
2023-05-12 13:50:00,72.37,72.38,72.31,72.36,10989.0,66.2516,66.2607,66.1966,66.2424,10989.0
2023-05-12 13:55:00,72.35,72.36,72.26,72.27,13492.0,66.2333,66.2424,66.1509,66.16,13492.0
2023-05-12 14:00:00,72.26,72.26,72.19,72.25,11593.0,66.1509,66.1509,66.0868,66.1417,11593.0
2023-05-12 14:05:00,72.25,72.27,72.16,72.24,5622.0,66.1417,66.16,66.0593,66.1326,5622.0
2023-05-12 14:10:00,72.24,72.26,72.14,72.14,5180.0,66.1326,66.1509,66.041,66.041,5180.0
2023-05-12 14:15:00,72.14,72.15,72.1,72.12,4809.0,66.041,66.0502,66.0044,66.0227,4809.0
2023-05-12 14:20:00,72.09,72.26,72.09,72.24,4101.0,65.9952,66.1509,65.9952,66.1326,4101.0
2023-05-12 14:25:00,72.25,72.39,72.25,72.33,5283.0,66.1417,66.2699,66.1417,66.2149,5283.0
2023-05-12 14:30:00,72.33,72.38,72.32,72.37,4533.0,66.2149,66.2607,66.2058,66.2516,4533.0
2023-05-12 14:35:00,72.37,72.38,72.27,72.28,6650.0,66.2516,66.2607,66.16,66.1692,6650.0
2023-05-12 14:40:00,72.26,72.35,72.24,72.31,7877.0,66.1509,66.2333,66.1326,66.1966,7877.0
2023-05-12 14:45:00,72.32,72.38,72.28,72.3,8811.0,66.2058,66.2607,66.1692,66.1875,8811.0
2023-05-12 14:50:00,72.3,72.36,72.3,72.35,3210.0,66.1875,66.2424,66.1875,66.2333,3210.0
2023-05-12 14:55:00,72.36,72.39,72.33,72.33,5433.0,66.2424,66.2699,66.2149,66.2149,5433.0
2023-05-12 15:00:00,72.34,72.39,72.25,72.36,14546.0,66.2241,66.2699,66.1417,66.2424,14546.0
2023-05-12 15:05:00,72.37,72.43,72.37,72.39,5145.0,66.2516,66.3065,66.2516,66.2699,5145.0
2023-05-12 15:10:00,72.38,72.4,72.27,72.27,7198.0,66.2607,66.279,66.16,66.16,7198.0
2023-05-12 15:15:00,72.27,72.41,72.27,72.41,7869.0,66.16,66.2882,66.16,66.2882,7869.0
2023-05-12 15:20:00,72.42,72.53,72.42,72.52,22894.0,66.2973,66.398,66.2973,66.3889,22894.0
2023-05-12 15:25:00,72.52,72.57,72.5,72.57,8983.0,66.3889,66.4347,66.3706,66.4347,8983.0
2023-05-12 15:30:00,72.57,72.66,72.55,72.65,16536.0,66.4347,66.517,66.4163,66.5079,16536.0
2023-05-12 15:35:00,72.66,72.73,72.65,72.7,18366.0,66.517,66.5811,66.5079,66.5537,18366.0
2023-05-12 15:40:00,72.7,72.71,72.66,72.67,15369.0,66.5537,66.5628,66.517,66.5262,15369.0
2023-05-12 15:45:00,72.67,72.72,72.64,72.65,18037.0,66.5262,66.572,66.4987,66.5079,18037.0
2023-05-12 15:50:00,72.64,72.83,72.58,72.78,45004.0,66.4987,66.6727,66.4438,66.6269,45004.0
2023-05-12 15:55:00,72.77,72.83,72.73,72.76,82002.0,66.6177,66.6727,66.5811,66.6086,82002.0
2023-05-15 09:30:00,72.95,72.95,72.5,72.65,26240.0,66.7825,66.7825,66.3706,66.5079,26240.0
2023-05-15 09:35:00,72.62,72.74,72.52,72.74,4219.0,66.4804,66.5903,66.3889,66.5903,4219.0
2023-05-15 09:40:00,72.7,72.79,72.42,72.42,10198.0,66.5537,66.6361,66.2973,66.2973,10198.0
2023-05-15 09:45:00,72.42,72.43,72.28,72.43,12880.0,66.2973,66.3065,66.1692,66.3065,12880.0
2023-05-15 09:50:00,72.43,72.44,72.3,72.42,6967.0,66.3065,66.3156,66.1875,66.2973,6967.0
2023-05-15 09:55:00,72.44,72.46,72.35,72.41,7763.0,66.3156,66.334,66.2333,66.2882,7763.0
2023-05-15 10:00:00,72.41,72.46,72.25,72.34,8777.0,66.2882,66.334,66.1417,66.2241,8777.0
2023-05-15 10:05:00,72.35,72.42,72.26,72.28,9401.0,66.2333,66.2973,66.1509,66.1692,9401.0
2023-05-15 10:10:00,72.23,72.29,72.12,72.17,7993.0,66.1234,66.1783,66.0227,66.0685,7993.0
2023-05-15 10:15:00,72.17,72.24,72.15,72.2,4799.0,66.0685,66.1326,66.0502,66.0959,4799.0
2023-05-15 10:20:00,72.22,72.33,72.2,72.29,4044.0,66.1142,66.2149,66.0959,66.1783,4044.0
2023-05-15 10:25:00,72.33,72.42,72.32,72.39,23846.0,66.2149,66.2973,66.2058,66.2699,23846.0
2023-05-15 10:30:00,72.39,72.46,72.33,72.46,8953.0,66.2699,66.334,66.2149,66.334,8953.0
2023-05-15 10:35:00,72.47,72.51,72.35,72.38,7076.0,66.3431,66.3797,66.2333,66.2607,7076.0
2023-05-15 10:40:00,72.42,72.62,72.42,72.58,6140.0,66.2973,66.4804,66.2973,66.4438,6140.0
2023-05-15 10:45:00,72.6,72.67,72.58,72.64,6603.0,66.4621,66.5262,66.4438,66.4987,6603.0
2023-05-15 10:50:00,72.67,72.79,72.66,72.79,5114.0,66.5262,66.6361,66.517,66.6361,5114.0
2023-05-15 10:55:00,72.8,72.85,72.73,72.76,10937.0,66.6452,66.691,66.5811,66.6086,10937.0
2023-05-15 11:00:00,72.78,72.86,72.74,72.79,12105.0,66.6269,66.7001,66.5903,66.6361,12105.0
2023-05-15 11:05:00,72.77,72.89,72.77,72.88,5667.0,66.6177,66.7276,66.6177,66.7184,5667.0
2023-05-15 11:10:00,72.91,73.12,72.9,73.06,31429.0,66.7459,66.9382,66.7368,66.8832,31429.0
2023-05-15 11:15:00,73.05,73.09,72.98,72.98,11159.0,66.8741,66.9107,66.81,66.81,11159.0
2023-05-15 11:20:00,73.01,73.13,72.96,73.13,10398.0,66.8375,66.9473,66.7917,66.9473,10398.0
2023-05-15 11:25:00,73.11,73.16,73.08,73.08,8708.0,66.929,66.9748,66.9015,66.9015,8708.0
2023-05-15 11:30:00,73.08,73.16,73.06,73.09,15653.0,66.9015,66.9748,66.8832,66.9107,15653.0
2023-05-15 11:35:00,73.11,73.14,72.98,73.02,7614.0,66.929,66.9565,66.81,66.8466,7614.0
2023-05-15 11:40:00,73.02,73.05,72.99,73.02,6458.0,66.8466,66.8741,66.8191,66.8466,6458.0
2023-05-15 11:45:00,73.01,73.14,72.98,73.03,12451.0,66.8375,66.9565,66.81,66.8558,12451.0
2023-05-15 11:50:00,73.01,73.09,72.95,72.95,10319.0,66.8375,66.9107,66.7825,66.7825,10319.0
2023-05-15 11:55:00,72.97,73.03,72.97,72.99,4505.0,66.8008,66.8558,66.8008,66.8191,4505.0
2023-05-15 12:00:00,72.99,73.01,72.91,72.95,13529.0,66.8191,66.8375,66.7459,66.7825,13529.0
2023-05-15 12:05:00,72.95,73.04,72.94,73.03,5597.0,66.7825,66.8649,66.7734,66.8558,5597.0
2023-05-15 12:10:00,73.03,73.04,72.9,72.96,6415.0,66.8558,66.8649,66.7368,66.7917,6415.0
2023-05-15 12:15:00,72.96,72.99,72.94,72.98,6622.0,66.7917,66.8191,66.7734,66.81,6622.0
2023-05-15 12:20:00,72.98,73.0,72.91,72.94,7286.0,66.81,66.8283,66.7459,66.7734,7286.0
2023-05-15 12:25:00,72.92,72.99,72.88,72.94,9045.0,66.7551,66.8191,66.7184,66.7734,9045.0
2023-05-15 12:30:00,72.96,73.01,72.96,72.97,2800.0,66.7917,66.8375,66.7917,66.8008,2800.0
2023-05-15 12:35:00,72.98,73.03,72.97,73.03,5962.0,66.81,66.8558,66.8008,66.8558,5962.0
2023-05-15 12:40:00,73.03,73.09,73.01,73.08,2603.0,66.8558,66.9107,66.8375,66.9015,2603.0
2023-05-15 12:45:00,73.08,73.21,73.08,73.19,3714.0,66.9015,67.0205,66.9015,67.0022,3714.0
2023-05-15 12:50:00,73.21,73.27,73.19,73.19,2708.0,67.0205,67.0755,67.0022,67.0022,2708.0
2023-05-15 12:55:00,73.19,73.28,73.17,73.27,4325.0,67.0022,67.0846,66.9839,67.0755,4325.0
2023-05-15 13:00:00,73.27,73.27,73.23,73.26,5706.0,67.0755,67.0755,67.0389,67.0663,5706.0
2023-05-15 13:05:00,73.28,73.29,73.24,73.27,5006.0,67.0846,67.0938,67.048,67.0755,5006.0
2023-05-15 13:10:00,73.27,73.36,73.26,73.36,7513.0,67.0755,67.1579,67.0663,67.1579,7513.0
2023-05-15 13:15:00,73.38,73.42,73.36,73.38,7503.0,67.1762,67.2128,67.1579,67.1762,7503.0
2023-05-15 13:20:00,73.38,73.38,73.26,73.27,17097.0,67.1762,67.1762,67.0663,67.0755,17097.0
2023-05-15 13:25:00,73.27,73.27,72.95,72.95,23716.0,67.0755,67.0755,66.7825,66.7825,23716.0
2023-05-15 13:30:00,72.94,72.94,72.84,72.87,25492.0,66.7734,66.7734,66.6818,66.7093,25492.0
2023-05-15 13:35:00,72.87,72.97,72.82,72.93,44132.0,66.7093,66.8008,66.6635,66.7642,44132.0
2023-05-15 13:40:00,72.95,72.95,72.82,72.9,32306.0,66.7825,66.7825,66.6635,66.7368,32306.0
2023-05-15 13:45:00,72.88,72.95,72.83,72.94,20235.0,66.7184,66.7825,66.6727,66.7734,20235.0
2023-05-15 13:50:00,72.94,72.98,72.88,72.94,22306.0,66.7734,66.81,66.7184,66.7734,22306.0
2023-05-15 13:55:00,72.92,72.98,72.87,72.89,28274.0,66.7551,66.81,66.7093,66.7276,28274.0
2023-05-15 14:00:00,72.89,72.96,72.84,72.84,29665.0,66.7276,66.7917,66.6818,66.6818,29665.0
2023-05-15 14:05:00,72.81,72.87,72.73,72.73,14361.0,66.6544,66.7093,66.5811,66.5811,14361.0
2023-05-15 14:10:00,72.73,72.74,72.64,72.65,9268.0,66.5811,66.5903,66.4987,66.5079,9268.0
2023-05-15 14:15:00,72.64,72.64,72.48,72.48,19293.0,66.4987,66.4987,66.3523,66.3523,19293.0
2023-05-15 14:20:00,72.47,72.48,72.35,72.44,12260.0,66.3431,66.3523,66.2333,66.3156,12260.0
2023-05-15 14:25:00,72.41,72.44,72.35,72.4,9148.0,66.2882,66.3156,66.2333,66.279,9148.0
2023-05-15 14:30:00,72.39,72.43,72.36,72.41,11554.0,66.2699,66.3065,66.2424,66.2882,11554.0
2023-05-15 14:35:00,72.41,72.47,72.38,72.39,10890.0,66.2882,66.3431,66.2607,66.2699,10890.0
2023-05-15 14:40:00,72.39,72.45,72.38,72.42,15708.0,66.2699,66.3248,66.2607,66.2973,15708.0
2023-05-15 14:45:00,72.42,72.53,72.4,72.53,9294.0,66.2973,66.398,66.279,66.398,9294.0
2023-05-15 14:50:00,72.53,72.64,72.52,72.61,7198.0,66.398,66.4987,66.3889,66.4713,7198.0
2023-05-15 14:55:00,72.62,72.69,72.59,72.64,11812.0,66.4804,66.5445,66.453,66.4987,11812.0
2023-05-15 15:00:00,72.66,72.73,72.64,72.72,9753.0,66.517,66.5811,66.4987,66.572,9753.0
2023-05-15 15:05:00,72.7,72.73,72.63,72.63,6741.0,66.5537,66.5811,66.4896,66.4896,6741.0
2023-05-15 15:10:00,72.65,72.74,72.64,72.73,15041.0,66.5079,66.5903,66.4987,66.5811,15041.0
2023-05-15 15:15:00,72.73,72.78,72.72,72.76,23096.0,66.5811,66.6269,66.572,66.6086,23096.0
2023-05-15 15:20:00,72.78,72.83,72.7,72.83,13668.0,66.6269,66.6727,66.5537,66.6727,13668.0
2023-05-15 15:25:00,72.81,72.83,72.78,72.8,16776.0,66.6544,66.6727,66.6269,66.6452,16776.0
2023-05-15 15:30:00,72.79,72.83,72.74,72.77,19402.0,66.6361,66.6727,66.5903,66.6177,19402.0
2023-05-15 15:35:00,72.77,72.8,72.75,72.78,8379.0,66.6177,66.6452,66.5994,66.6269,8379.0
2023-05-15 15:40:00,72.78,72.78,72.61,72.69,23353.0,66.6269,66.6269,66.4713,66.5445,23353.0
2023-05-15 15:45:00,72.7,72.78,72.69,72.76,15315.0,66.5537,66.6269,66.5445,66.6086,15315.0
2023-05-15 15:50:00,72.73,72.76,72.67,72.76,34105.0,66.5811,66.6086,66.5262,66.6086,34105.0
2023-05-15 15:55:00,72.75,72.84,72.73,72.83,94327.0,66.5994,66.6818,66.5811,66.6727,94327.0
2023-05-16 09:30:00,72.35,72.42,72.03,72.07,55110.0,66.4681,66.5324,66.1741,66.2108,55110.0
2023-05-16 09:35:00,72.06,72.11,71.85,71.96,14541.0,66.2016,66.2476,66.0087,66.1098,14541.0
2023-05-16 09:40:00,71.92,72.04,71.87,71.98,10736.0,66.073,66.1833,66.0271,66.1281,10736.0
2023-05-16 09:45:00,72.01,72.11,71.92,71.97,17687.0,66.1557,66.2476,66.073,66.1189,17687.0
2023-05-16 09:50:00,72.01,72.04,71.71,71.74,27045.0,66.1557,66.1833,65.8801,65.9076,27045.0
2023-05-16 09:55:00,71.74,71.84,71.7,71.83,14269.0,65.9076,65.9995,65.8709,65.9903,14269.0
2023-05-16 10:00:00,71.84,71.84,71.66,71.68,25957.0,65.9995,65.9995,65.8341,65.8525,25957.0
2023-05-16 10:05:00,71.7,71.83,71.62,71.64,13536.0,65.8709,65.9903,65.7974,65.8158,13536.0
2023-05-16 10:10:00,71.65,71.65,71.46,71.58,14120.0,65.825,65.825,65.6504,65.7607,14120.0
2023-05-16 10:15:00,71.55,71.55,71.4,71.42,24316.0,65.7331,65.7331,65.5953,65.6137,24316.0
2023-05-16 10:20:00,71.44,71.44,71.25,71.29,21031.0,65.632,65.632,65.4575,65.4942,21031.0
2023-05-16 10:25:00,71.31,71.42,71.28,71.41,9707.0,65.5126,65.6137,65.485,65.6045,9707.0
2023-05-16 10:30:00,71.44,71.48,71.31,71.35,13006.0,65.632,65.6688,65.5126,65.5494,13006.0
2023-05-16 10:35:00,71.35,71.42,71.24,71.39,11206.0,65.5494,65.6137,65.4483,65.5861,11206.0
2023-05-16 10:40:00,71.38,71.43,71.33,71.4,13620.0,65.5769,65.6228,65.531,65.5953,13620.0
2023-05-16 10:45:00,71.39,71.47,71.37,71.4,23736.0,65.5861,65.6596,65.5677,65.5953,23736.0
2023-05-16 10:50:00,71.4,71.46,71.29,71.39,25801.0,65.5953,65.6504,65.4942,65.5861,25801.0
2023-05-16 10:55:00,71.39,71.42,71.24,71.3,14074.0,65.5861,65.6137,65.4483,65.5034,14074.0
2023-05-16 11:00:00,71.31,71.41,71.3,71.41,11083.0,65.5126,65.6045,65.5034,65.6045,11083.0
2023-05-16 11:05:00,71.41,71.5,71.38,71.49,14852.0,65.6045,65.6872,65.5769,65.678,14852.0
2023-05-16 11:10:00,71.49,71.72,71.49,71.67,16017.0,65.678,65.8893,65.678,65.8433,16017.0
2023-05-16 11:15:00,71.7,71.71,71.59,71.6,15171.0,65.8709,65.8801,65.7698,65.779,15171.0
2023-05-16 11:20:00,71.61,71.62,71.54,71.6,16822.0,65.7882,65.7974,65.7239,65.779,16822.0
2023-05-16 11:25:00,71.6,71.62,71.6,71.6,10448.0,65.779,65.7974,65.779,65.779,10448.0
2023-05-16 11:30:00,71.6,71.62,71.54,71.55,9395.0,65.779,65.7974,65.7239,65.7331,9395.0
2023-05-16 11:35:00,71.55,71.57,71.44,71.53,9083.0,65.7331,65.7515,65.632,65.7147,9083.0
2023-05-16 11:40:00,71.55,71.61,71.52,71.61,7837.0,65.7331,65.7882,65.7055,65.7882,7837.0
2023-05-16 11:45:00,71.62,71.7,71.58,71.69,13803.0,65.7974,65.8709,65.7607,65.8617,13803.0
2023-05-16 11:50:00,71.69,71.71,71.65,71.67,13877.0,65.8617,65.8801,65.825,65.8433,13877.0
2023-05-16 11:55:00,71.69,71.7,71.63,71.7,11223.0,65.8617,65.8709,65.8066,65.8709,11223.0
2023-05-16 12:00:00,71.7,71.82,71.7,71.8,9763.0,65.8709,65.9811,65.8709,65.9628,9763.0
2023-05-16 12:05:00,71.81,71.84,71.8,71.84,4655.0,65.972,65.9995,65.9628,65.9995,4655.0
2023-05-16 12:10:00,71.83,71.88,71.8,71.81,9228.0,65.9903,66.0363,65.9628,65.972,9228.0
2023-05-16 12:15:00,71.82,71.88,71.82,71.82,9159.0,65.9811,66.0363,65.9811,65.9811,9159.0
2023-05-16 12:20:00,71.82,71.87,71.79,71.86,5806.0,65.9811,66.0271,65.9536,66.0179,5806.0
2023-05-16 12:25:00,71.85,71.85,71.78,71.83,5995.0,66.0087,66.0087,65.9444,65.9903,5995.0
2023-05-16 12:30:00,71.84,71.89,71.79,71.87,7824.0,65.9995,66.0455,65.9536,66.0271,7824.0
2023-05-16 12:35:00,71.88,71.91,71.81,71.91,6070.0,66.0363,66.0638,65.972,66.0638,6070.0
2023-05-16 12:40:00,71.94,71.96,71.88,71.95,6982.0,66.0914,66.1098,66.0363,66.1006,6982.0
2023-05-16 12:45:00,71.96,71.97,71.81,71.84,11091.0,66.1098,66.1189,65.972,65.9995,11091.0
2023-05-16 12:50:00,71.87,71.93,71.84,71.92,5567.0,66.0271,66.0822,65.9995,66.073,5567.0
2023-05-16 12:55:00,71.93,71.97,71.88,71.92,9721.0,66.0822,66.1189,66.0363,66.073,9721.0
2023-05-16 13:00:00,71.92,71.94,71.79,71.85,9934.0,66.073,66.0914,65.9536,66.0087,9934.0
2023-05-16 13:05:00,71.85,71.86,71.81,71.83,6037.0,66.0087,66.0179,65.972,65.9903,6037.0
2023-05-16 13:10:00,71.82,71.85,71.8,71.84,5377.0,65.9811,66.0087,65.9628,65.9995,5377.0
2023-05-16 13:15:00,71.83,71.88,71.83,71.86,9339.0,65.9903,66.0363,65.9903,66.0179,9339.0
2023-05-16 13:20:00,71.86,71.88,71.79,71.81,7154.0,66.0179,66.0363,65.9536,65.972,7154.0
2023-05-16 13:25:00,71.8,71.84,71.77,71.77,5816.0,65.9628,65.9995,65.9352,65.9352,5816.0
2023-05-16 13:30:00,71.76,71.82,71.72,71.77,8635.0,65.926,65.9811,65.8893,65.9352,8635.0
2023-05-16 13:35:00,71.77,71.81,71.75,71.78,5946.0,65.9352,65.972,65.9168,65.9444,5946.0
2023-05-16 13:40:00,71.77,71.77,71.67,71.67,7482.0,65.9352,65.9352,65.8433,65.8433,7482.0
2023-05-16 13:45:00,71.69,71.81,71.69,71.81,24651.0,65.8617,65.972,65.8617,65.972,24651.0
2023-05-16 13:50:00,71.81,71.84,71.75,71.76,7913.0,65.972,65.9995,65.9168,65.926,7913.0
2023-05-16 13:55:00,71.76,71.78,71.7,71.72,7165.0,65.926,65.9444,65.8709,65.8893,7165.0
2023-05-16 14:00:00,71.71,71.71,71.61,71.62,8975.0,65.8801,65.8801,65.7882,65.7974,8975.0
2023-05-16 14:05:00,71.63,71.66,71.57,71.64,6465.0,65.8066,65.8341,65.7515,65.8158,6465.0
2023-05-16 14:10:00,71.65,71.65,71.61,71.61,6407.0,65.825,65.825,65.7882,65.7882,6407.0
2023-05-16 14:15:00,71.61,71.66,71.61,71.65,6281.0,65.7882,65.8341,65.7882,65.825,6281.0
2023-05-16 14:20:00,71.65,71.66,71.56,71.56,9729.0,65.825,65.8341,65.7423,65.7423,9729.0
2023-05-16 14:25:00,71.56,71.6,71.47,71.56,17692.0,65.7423,65.779,65.6596,65.7423,17692.0
2023-05-16 14:30:00,71.57,71.57,71.42,71.44,17145.0,65.7515,65.7515,65.6137,65.632,17145.0
2023-05-16 14:35:00,71.43,71.43,71.32,71.32,26490.0,65.6228,65.6228,65.5218,65.5218,26490.0
2023-05-16 14:40:00,71.32,71.35,70.69,70.97,259093.0,65.5218,65.5494,64.943,65.2002,259093.0
2023-05-16 14:45:00,70.98,71.14,70.88,71.13,41211.0,65.2094,65.3564,65.1176,65.3472,41211.0
2023-05-16 14:50:00,71.11,71.12,70.89,70.94,30779.0,65.3289,65.3381,65.1267,65.1727,30779.0
2023-05-16 14:55:00,70.92,71.13,70.87,70.98,31224.0,65.1543,65.3472,65.1084,65.2094,31224.0
2023-05-16 15:00:00,70.98,71.05,70.96,71.0,17742.0,65.2094,65.2737,65.1911,65.2278,17742.0
2023-05-16 15:05:00,71.0,71.03,70.84,70.86,19899.0,65.2278,65.2554,65.0808,65.0992,19899.0
2023-05-16 15:10:00,70.84,71.06,70.83,70.97,91924.0,65.0808,65.2829,65.0716,65.2002,91924.0
2023-05-16 15:15:00,70.98,70.98,70.89,70.93,17349.0,65.2094,65.2094,65.1267,65.1635,17349.0
2023-05-16 15:20:00,70.92,70.94,70.89,70.9,15797.0,65.1543,65.1727,65.1267,65.1359,15797.0
2023-05-16 15:25:00,70.9,71.02,70.9,70.94,28815.0,65.1359,65.2462,65.1359,65.1727,28815.0
2023-05-16 15:30:00,70.93,70.98,70.88,70.9,24877.0,65.1635,65.2094,65.1176,65.1359,24877.0
2023-05-16 15:35:00,70.9,70.9,70.82,70.86,61503.0,65.1359,65.1359,65.0624,65.0992,61503.0
2023-05-16 15:40:00,70.9,70.94,70.75,70.76,35010.0,65.1359,65.1727,64.9981,65.0073,35010.0
2023-05-16 15:45:00,70.75,70.83,70.67,70.8,35521.0,64.9981,65.0716,64.9246,65.0441,35521.0
2023-05-16 15:50:00,70.79,70.79,70.54,70.59,81236.0,65.0349,65.0349,64.8052,64.8511,81236.0
2023-05-16 15:55:00,70.51,70.58,70.49,70.52,148852.0,64.7776,64.842,64.7593,64.7868,148852.0
2023-05-17 09:30:00,71.18,71.31,70.77,70.84,39307.0,65.3932,65.5126,65.0165,65.0808,39307.0
2023-05-17 09:35:00,70.88,71.04,70.87,71.0,4358.0,65.1176,65.2646,65.1084,65.2278,4358.0
2023-05-17 09:40:00,71.04,71.12,70.99,71.12,13721.0,65.2646,65.3381,65.2186,65.3381,13721.0
2023-05-17 09:45:00,71.1,71.32,71.1,71.21,10685.0,65.3197,65.5218,65.3197,65.4207,10685.0
2023-05-17 09:50:00,71.22,71.24,71.06,71.1,7132.0,65.4299,65.4483,65.2829,65.3197,7132.0
2023-05-17 09:55:00,71.06,71.2,71.02,71.05,7992.0,65.2829,65.4115,65.2462,65.2737,7992.0
2023-05-17 10:00:00,71.05,71.14,70.98,71.09,7859.0,65.2737,65.3564,65.2094,65.3105,7859.0
2023-05-17 10:05:00,71.12,71.27,71.1,71.25,8775.0,65.3381,65.4759,65.3197,65.4575,8775.0
2023-05-17 10:10:00,71.25,71.27,71.02,71.04,3982.0,65.4575,65.4759,65.2462,65.2646,3982.0
2023-05-17 10:15:00,71.04,71.07,70.96,70.96,4814.0,65.2646,65.2921,65.1911,65.1911,4814.0
2023-05-17 10:20:00,70.97,71.21,70.96,71.2,7285.0,65.2002,65.4207,65.1911,65.4115,7285.0
2023-05-17 10:25:00,71.22,71.29,71.21,71.25,5174.0,65.4299,65.4942,65.4207,65.4575,5174.0
2023-05-17 10:30:00,71.27,71.27,71.13,71.22,8948.0,65.4759,65.4759,65.3472,65.4299,8948.0
2023-05-17 10:35:00,71.21,71.27,71.18,71.2,7650.0,65.4207,65.4759,65.3932,65.4115,7650.0
2023-05-17 10:40:00,71.19,71.19,71.09,71.14,5424.0,65.4024,65.4024,65.3105,65.3564,5424.0
2023-05-17 10:45:00,71.13,71.16,71.08,71.1,7851.0,65.3472,65.3748,65.3013,65.3197,7851.0
2023-05-17 10:50:00,71.11,71.17,71.08,71.15,8910.0,65.3289,65.384,65.3013,65.3656,8910.0
2023-05-17 10:55:00,71.15,71.24,71.12,71.16,10204.0,65.3656,65.4483,65.3381,65.3748,10204.0
2023-05-17 11:00:00,71.15,71.28,71.15,71.25,10862.0,65.3656,65.485,65.3656,65.4575,10862.0
2023-05-17 11:05:00,71.24,71.36,71.23,71.36,23992.0,65.4483,65.5585,65.4391,65.5585,23992.0
2023-05-17 11:10:00,71.34,71.34,71.26,71.31,6238.0,65.5402,65.5402,65.4667,65.5126,6238.0
2023-05-17 11:15:00,71.31,71.58,71.31,71.48,26147.0,65.5126,65.7607,65.5126,65.6688,26147.0
2023-05-17 11:20:00,71.5,71.5,71.29,71.38,7654.0,65.6872,65.6872,65.4942,65.5769,7654.0
2023-05-17 11:25:00,71.39,71.48,71.36,71.47,8655.0,65.5861,65.6688,65.5585,65.6596,8655.0
2023-05-17 11:30:00,71.46,71.53,71.46,71.52,7197.0,65.6504,65.7147,65.6504,65.7055,7197.0
2023-05-17 11:35:00,71.52,71.63,71.51,71.63,5003.0,65.7055,65.8066,65.6963,65.8066,5003.0
2023-05-17 11:40:00,71.64,71.76,71.63,71.76,5062.0,65.8158,65.926,65.8066,65.926,5062.0
2023-05-17 11:45:00,71.78,71.78,71.6,71.6,3567.0,65.9444,65.9444,65.779,65.779,3567.0
2023-05-17 11:50:00,71.61,71.67,71.61,71.65,4928.0,65.7882,65.8433,65.7882,65.825,4928.0
2023-05-17 11:55:00,71.67,71.68,71.62,71.62,8084.0,65.8433,65.8525,65.7974,65.7974,8084.0
2023-05-17 12:00:00,71.65,71.74,71.65,71.7,6834.0,65.825,65.9076,65.825,65.8709,6834.0
2023-05-17 12:05:00,71.71,71.72,71.66,71.68,3985.0,65.8801,65.8893,65.8341,65.8525,3985.0
2023-05-17 12:10:00,71.67,71.71,71.65,71.71,5822.0,65.8433,65.8801,65.825,65.8801,5822.0
2023-05-17 12:15:00,71.73,71.83,71.71,71.8,6081.0,65.8985,65.9903,65.8801,65.9628,6081.0
2023-05-17 12:20:00,71.81,71.83,71.73,71.76,10918.0,65.972,65.9903,65.8985,65.926,10918.0
2023-05-17 12:25:00,71.74,71.74,71.67,71.72,8956.0,65.9076,65.9076,65.8433,65.8893,8956.0
2023-05-17 12:30:00,71.72,71.76,71.69,71.73,10401.0,65.8893,65.926,65.8617,65.8985,10401.0
2023-05-17 12:35:00,71.74,71.78,71.73,71.77,7590.0,65.9076,65.9444,65.8985,65.9352,7590.0
2023-05-17 12:40:00,71.8,71.86,71.77,71.86,6756.0,65.9628,66.0179,65.9352,66.0179,6756.0
2023-05-17 12:45:00,71.86,71.93,71.86,71.9,7709.0,66.0179,66.0822,66.0179,66.0546,7709.0
2023-05-17 12:50:00,71.91,71.96,71.84,71.95,7105.0,66.0638,66.1098,65.9995,66.1006,7105.0
2023-05-17 12:55:00,71.95,71.98,71.87,71.9,11113.0,66.1006,66.1281,66.0271,66.0546,11113.0
2023-05-17 13:00:00,71.89,71.94,71.89,71.91,20855.0,66.0455,66.0914,66.0455,66.0638,20855.0
2023-05-17 13:05:00,71.92,72.05,71.91,71.99,8963.0,66.073,66.1924,66.0638,66.1373,8963.0
2023-05-17 13:10:00,71.98,72.02,71.94,71.99,8804.0,66.1281,66.1649,66.0914,66.1373,8804.0
2023-05-17 13:15:00,71.97,71.97,71.9,71.92,8090.0,66.1189,66.1189,66.0546,66.073,8090.0
2023-05-17 13:20:00,71.92,71.99,71.91,71.94,13591.0,66.073,66.1373,66.0638,66.0914,13591.0
2023-05-17 13:25:00,71.95,71.98,71.92,71.94,7356.0,66.1006,66.1281,66.073,66.0914,7356.0
2023-05-17 13:30:00,71.94,72.02,71.93,71.98,14321.0,66.0914,66.1649,66.0822,66.1281,14321.0
2023-05-17 13:35:00,71.97,71.97,71.88,71.92,11745.0,66.1189,66.1189,66.0363,66.073,11745.0
2023-05-17 13:40:00,71.92,71.94,71.82,71.85,12580.0,66.073,66.0914,65.9811,66.0087,12580.0
2023-05-17 13:45:00,71.84,71.89,71.82,71.87,9013.0,65.9995,66.0455,65.9811,66.0271,9013.0
2023-05-17 13:50:00,71.89,71.94,71.87,71.89,9536.0,66.0455,66.0914,66.0271,66.0455,9536.0
2023-05-17 13:55:00,71.88,71.98,71.87,71.97,8960.0,66.0363,66.1281,66.0271,66.1189,8960.0
2023-05-17 14:00:00,71.98,71.99,71.84,71.84,12865.0,66.1281,66.1373,65.9995,65.9995,12865.0
2023-05-17 14:05:00,71.84,71.86,71.74,71.75,9873.0,65.9995,66.0179,65.9076,65.9168,9873.0
2023-05-17 14:10:00,71.76,71.86,71.76,71.78,15327.0,65.926,66.0179,65.926,65.9444,15327.0
2023-05-17 14:15:00,71.78,71.81,71.72,71.81,9133.0,65.9444,65.972,65.8893,65.972,9133.0
2023-05-17 14:20:00,71.78,71.8,71.72,71.73,6519.0,65.9444,65.9628,65.8893,65.8985,6519.0
2023-05-17 14:25:00,71.72,71.73,71.63,71.63,8531.0,65.8893,65.8985,65.8066,65.8066,8531.0
2023-05-17 14:30:00,71.63,71.65,71.55,71.56,13479.0,65.8066,65.825,65.7331,65.7423,13479.0
2023-05-17 14:35:00,71.56,71.65,71.56,71.62,10225.0,65.7423,65.825,65.7423,65.7974,10225.0
2023-05-17 14:40:00,71.63,71.7,71.61,71.66,11004.0,65.8066,65.8709,65.7882,65.8341,11004.0
2023-05-17 14:45:00,71.66,71.72,71.65,71.69,13706.0,65.8341,65.8893,65.825,65.8617,13706.0
2023-05-17 14:50:00,71.69,71.69,71.58,71.59,12609.0,65.8617,65.8617,65.7607,65.7698,12609.0
2023-05-17 14:55:00,71.56,71.58,71.46,71.48,14541.0,65.7423,65.7607,65.6504,65.6688,14541.0
2023-05-17 15:00:00,71.47,71.51,71.45,71.47,26372.0,65.6596,65.6963,65.6412,65.6596,26372.0
2023-05-17 15:05:00,71.47,71.58,71.47,71.58,19117.0,65.6596,65.7607,65.6596,65.7607,19117.0
2023-05-17 15:10:00,71.58,71.6,71.51,71.56,12262.0,65.7607,65.779,65.6963,65.7423,12262.0
2023-05-17 15:15:00,71.56,71.62,71.55,71.56,19259.0,65.7423,65.7974,65.7331,65.7423,19259.0
2023-05-17 15:20:00,71.56,71.58,71.4,71.43,17913.0,65.7423,65.7607,65.5953,65.6228,17913.0
2023-05-17 15:25:00,71.43,71.48,71.41,71.44,11060.0,65.6228,65.6688,65.6045,65.632,11060.0
2023-05-17 15:30:00,71.44,71.5,71.43,71.5,23759.0,65.632,65.6872,65.6228,65.6872,23759.0
2023-05-17 15:35:00,71.5,71.55,71.48,71.52,29809.0,65.6872,65.7331,65.6688,65.7055,29809.0
2023-05-17 15:40:00,71.51,71.54,71.46,71.51,43662.0,65.6963,65.7239,65.6504,65.6963,43662.0
2023-05-17 15:45:00,71.49,71.6,71.48,71.53,51966.0,65.678,65.779,65.6688,65.7147,51966.0
2023-05-17 15:50:00,71.54,71.6,71.41,71.59,100684.0,65.7239,65.779,65.6045,65.7698,100684.0
2023-05-17 15:55:00,71.58,71.59,71.45,71.53,141358.0,65.7607,65.7698,65.6412,65.7147,141358.0
2023-05-18 09:30:00,71.18,71.27,70.63,70.76,49710.0,65.3932,65.4759,64.8879,65.0073,49710.0
2023-05-18 09:35:00,70.82,70.94,70.79,70.91,32034.0,65.0624,65.1727,65.0349,65.1451,32034.0
2023-05-18 09:40:00,70.87,71.01,70.79,70.82,12775.0,65.1084,65.237,65.0349,65.0624,12775.0
2023-05-18 09:45:00,70.84,70.93,70.61,70.61,11485.0,65.0808,65.1635,64.8695,64.8695,11485.0
2023-05-18 09:50:00,70.61,70.64,70.5,70.53,8476.0,64.8695,64.8971,64.7685,64.796,8476.0
2023-05-18 09:55:00,70.53,70.69,70.5,70.69,7902.0,64.796,64.943,64.7685,64.943,7902.0
2023-05-18 10:00:00,70.7,70.91,70.66,70.91,21844.0,64.9522,65.1451,64.9154,65.1451,21844.0
2023-05-18 10:05:00,70.98,71.16,70.91,71.0,27325.0,65.2094,65.3748,65.1451,65.2278,27325.0
2023-05-18 10:10:00,70.98,71.18,70.98,71.13,14687.0,65.2094,65.3932,65.2094,65.3472,14687.0
2023-05-18 10:15:00,71.17,71.31,71.12,71.23,42069.0,65.384,65.5126,65.3381,65.4391,42069.0
2023-05-18 10:20:00,71.22,71.57,71.18,71.48,14769.0,65.4299,65.7515,65.3932,65.6688,14769.0
2023-05-18 10:25:00,71.47,71.52,71.35,71.46,11817.0,65.6596,65.7055,65.5494,65.6504,11817.0
2023-05-18 10:30:00,71.47,71.56,71.41,71.51,37759.0,65.6596,65.7423,65.6045,65.6963,37759.0
2023-05-18 10:35:00,71.5,71.68,71.44,71.62,24930.0,65.6872,65.8525,65.632,65.7974,24930.0
2023-05-18 10:40:00,71.61,71.72,71.61,71.67,6253.0,65.7882,65.8893,65.7882,65.8433,6253.0
2023-05-18 10:45:00,71.67,71.75,71.58,71.69,18916.0,65.8433,65.9168,65.7607,65.8617,18916.0
2023-05-18 10:50:00,71.68,71.73,71.64,71.66,9733.0,65.8525,65.8985,65.8158,65.8341,9733.0
2023-05-18 10:55:00,71.65,71.66,71.59,71.65,18085.0,65.825,65.8341,65.7698,65.825,18085.0
2023-05-18 11:00:00,71.66,71.78,71.66,71.69,27828.0,65.8341,65.9444,65.8341,65.8617,27828.0
2023-05-18 11:05:00,71.71,71.76,71.63,71.67,20435.0,65.8801,65.926,65.8066,65.8433,20435.0
2023-05-18 11:10:00,71.65,71.68,71.62,71.65,16225.0,65.825,65.8525,65.7974,65.825,16225.0
2023-05-18 11:15:00,71.65,71.65,71.58,71.59,18787.0,65.825,65.825,65.7607,65.7698,18787.0
2023-05-18 11:20:00,71.59,71.59,71.42,71.56,15565.0,65.7698,65.7698,65.6137,65.7423,15565.0
2023-05-18 11:25:00,71.56,71.59,71.48,71.56,9564.0,65.7423,65.7698,65.6688,65.7423,9564.0
2023-05-18 11:30:00,71.56,71.65,71.53,71.64,7601.0,65.7423,65.825,65.7147,65.8158,7601.0
2023-05-18 11:35:00,71.63,71.67,71.57,71.63,8815.0,65.8066,65.8433,65.7515,65.8066,8815.0
2023-05-18 11:40:00,71.62,71.64,71.56,71.62,9059.0,65.7974,65.8158,65.7423,65.7974,9059.0
2023-05-18 11:45:00,71.62,71.72,71.6,71.65,20204.0,65.7974,65.8893,65.779,65.825,20204.0
2023-05-18 11:50:00,71.66,71.79,71.66,71.77,6419.0,65.8341,65.9536,65.8341,65.9352,6419.0
2023-05-18 11:55:00,71.76,71.78,71.52,71.61,12010.0,65.926,65.9444,65.7055,65.7882,12010.0
2023-05-18 12:00:00,71.59,71.6,71.41,71.41,10681.0,65.7698,65.779,65.6045,65.6045,10681.0
2023-05-18 12:05:00,71.39,71.41,71.32,71.39,9244.0,65.5861,65.6045,65.5218,65.5861,9244.0
2023-05-18 12:10:00,71.39,71.46,71.31,71.31,10107.0,65.5861,65.6504,65.5126,65.5126,10107.0
2023-05-18 12:15:00,71.31,71.42,71.27,71.36,9853.0,65.5126,65.6137,65.4759,65.5585,9853.0
2023-05-18 12:20:00,71.37,71.44,71.33,71.42,8409.0,65.5677,65.632,65.531,65.6137,8409.0
2023-05-18 12:25:00,71.42,71.42,71.25,71.28,8625.0,65.6137,65.6137,65.4575,65.485,8625.0
2023-05-18 12:30:00,71.27,71.34,71.17,71.19,26298.0,65.4759,65.5402,65.384,65.4024,26298.0
2023-05-18 12:35:00,71.2,71.21,71.09,71.11,5995.0,65.4115,65.4207,65.3105,65.3289,5995.0
2023-05-18 12:40:00,71.11,71.14,71.02,71.14,10080.0,65.3289,65.3564,65.2462,65.3564,10080.0
2023-05-18 12:45:00,71.17,71.17,71.1,71.1,6302.0,65.384,65.384,65.3197,65.3197,6302.0
2023-05-18 12:50:00,71.11,71.16,71.07,71.1,8162.0,65.3289,65.3748,65.2921,65.3197,8162.0
2023-05-18 12:55:00,71.1,71.14,71.03,71.13,6421.0,65.3197,65.3564,65.2554,65.3472,6421.0
2023-05-18 13:00:00,71.14,71.15,71.05,71.05,13078.0,65.3564,65.3656,65.2737,65.2737,13078.0
2023-05-18 13:05:00,71.05,71.05,70.92,70.93,25533.0,65.2737,65.2737,65.1543,65.1635,25533.0
2023-05-18 13:10:00,70.92,70.92,70.83,70.84,23120.0,65.1543,65.1543,65.0716,65.0808,23120.0
2023-05-18 13:15:00,70.85,70.94,70.81,70.94,10555.0,65.09,65.1727,65.0533,65.1727,10555.0
2023-05-18 13:20:00,70.94,70.98,70.86,70.89,17251.0,65.1727,65.2094,65.0992,65.1267,17251.0
2023-05-18 13:25:00,70.89,70.93,70.73,70.73,19138.0,65.1267,65.1635,64.9798,64.9798,19138.0
2023-05-18 13:30:00,70.73,70.86,70.71,70.85,8365.0,64.9798,65.0992,64.9614,65.09,8365.0
2023-05-18 13:35:00,70.86,70.88,70.77,70.83,9161.0,65.0992,65.1176,65.0165,65.0716,9161.0
2023-05-18 13:40:00,70.82,70.82,70.76,70.76,10850.0,65.0624,65.0624,65.0073,65.0073,10850.0
2023-05-18 13:45:00,70.77,70.88,70.73,70.88,9350.0,65.0165,65.1176,64.9798,65.1176,9350.0
2023-05-18 13:50:00,70.89,70.97,70.89,70.96,6467.0,65.1267,65.2002,65.1267,65.1911,6467.0
2023-05-18 13:55:00,70.95,71.0,70.91,70.97,7841.0,65.1819,65.2278,65.1451,65.2002,7841.0
2023-05-18 14:00:00,70.96,71.0,70.91,70.96,16215.0,65.1911,65.2278,65.1451,65.1911,16215.0
2023-05-18 14:05:00,70.98,70.98,70.88,70.89,9113.0,65.2094,65.2094,65.1176,65.1267,9113.0
2023-05-18 14:10:00,70.89,70.9,70.85,70.9,10811.0,65.1267,65.1359,65.09,65.1359,10811.0
2023-05-18 14:15:00,70.9,71.0,70.9,71.0,13637.0,65.1359,65.2278,65.1359,65.2278,13637.0
2023-05-18 14:20:00,70.99,71.07,70.99,71.06,10661.0,65.2186,65.2921,65.2186,65.2829,10661.0
2023-05-18 14:25:00,71.08,71.16,71.07,71.14,13302.0,65.3013,65.3748,65.2921,65.3564,13302.0
2023-05-18 14:30:00,71.14,71.25,71.14,71.2,11384.0,65.3564,65.4575,65.3564,65.4115,11384.0
2023-05-18 14:35:00,71.2,71.24,71.1,71.16,23959.0,65.4115,65.4483,65.3197,65.3748,23959.0
2023-05-18 14:40:00,71.16,71.21,71.09,71.16,12277.0,65.3748,65.4207,65.3105,65.3748,12277.0
2023-05-18 14:45:00,71.15,71.21,71.15,71.17,15057.0,65.3656,65.4207,65.3656,65.384,15057.0
2023-05-18 14:50:00,71.17,71.18,71.12,71.13,12750.0,65.384,65.3932,65.3381,65.3472,12750.0
2023-05-18 14:55:00,71.13,71.19,71.12,71.16,9106.0,65.3472,65.4024,65.3381,65.3748,9106.0
2023-05-18 15:00:00,71.17,71.18,71.11,71.11,24358.0,65.384,65.3932,65.3289,65.3289,24358.0
2023-05-18 15:05:00,71.1,71.18,71.09,71.17,13672.0,65.3197,65.3932,65.3105,65.384,13672.0
2023-05-18 15:10:00,71.17,71.22,71.17,71.19,20443.0,65.384,65.4299,65.384,65.4024,20443.0
2023-05-18 15:15:00,71.19,71.34,71.17,71.31,28970.0,65.4024,65.5402,65.384,65.5126,28970.0
2023-05-18 15:20:00,71.32,71.33,71.16,71.18,28227.0,65.5218,65.531,65.3748,65.3932,28227.0
2023-05-18 15:25:00,71.17,71.2,71.14,71.17,16807.0,65.384,65.4115,65.3564,65.384,16807.0
2023-05-18 15:30:00,71.17,71.24,71.14,71.24,17464.0,65.384,65.4483,65.3564,65.4483,17464.0
2023-05-18 15:35:00,71.24,71.24,71.19,71.2,39170.0,65.4483,65.4483,65.4024,65.4115,39170.0
2023-05-18 15:40:00,71.2,71.38,71.18,71.35,53114.0,65.4115,65.5769,65.3932,65.5494,53114.0
2023-05-18 15:45:00,71.36,71.47,71.35,71.38,21235.0,65.5585,65.6596,65.5494,65.5769,21235.0
2023-05-18 15:50:00,71.38,71.6,71.38,71.59,55569.0,65.5769,65.779,65.5769,65.7698,55569.0
2023-05-18 15:55:00,71.58,71.67,71.55,71.61,176159.0,65.7607,65.8433,65.7331,65.7882,176159.0
2023-05-19 09:30:00,72.5,72.5,72.21,72.43,113649.0,66.6059,66.6059,66.3394,66.5415,113649.0
2023-05-19 09:35:00,72.49,72.51,72.21,72.35,8391.0,66.5967,66.615,66.3394,66.4681,8391.0
2023-05-19 09:40:00,72.32,72.32,71.99,71.99,3254.0,66.4405,66.4405,66.1373,66.1373,3254.0
2023-05-19 09:45:00,72.01,72.32,72.01,72.26,4673.0,66.1557,66.4405,66.1557,66.3854,4673.0
2023-05-19 09:50:00,72.26,72.61,72.26,72.56,10122.0,66.3854,66.7069,66.3854,66.661,10122.0
2023-05-19 09:55:00,72.6,72.6,72.44,72.54,6013.0,66.6977,66.6977,66.5507,66.6426,6013.0
2023-05-19 10:00:00,72.51,72.61,72.47,72.61,5294.0,66.615,66.7069,66.5783,66.7069,5294.0
2023-05-19 10:05:00,72.58,72.83,72.55,72.83,7509.0,66.6794,66.909,66.6518,66.909,7509.0
2023-05-19 10:10:00,72.77,72.77,72.61,72.68,5638.0,66.8539,66.8539,66.7069,66.7712,5638.0
2023-05-19 10:15:00,72.67,72.71,72.41,72.45,13399.0,66.762,66.7988,66.5232,66.5599,13399.0
2023-05-19 10:20:00,72.49,72.56,72.16,72.23,14142.0,66.5967,66.661,66.2935,66.3578,14142.0
2023-05-19 10:25:00,72.23,72.42,72.19,72.3,8051.0,66.3578,66.5324,66.3211,66.4221,8051.0
2023-05-19 10:30:00,72.3,72.33,72.2,72.25,7216.0,66.4221,66.4497,66.3302,66.3762,7216.0
2023-05-19 10:35:00,72.25,72.26,72.09,72.15,11730.0,66.3762,66.3854,66.2292,66.2843,11730.0
2023-05-19 10:40:00,72.14,72.21,72.1,72.16,12362.0,66.2751,66.3394,66.2384,66.2935,12362.0
2023-05-19 10:45:00,72.14,72.14,71.99,72.0,11765.0,66.2751,66.2751,66.1373,66.1465,11765.0
2023-05-19 10:50:00,72.0,72.17,71.98,72.12,13718.0,66.1465,66.3027,66.1281,66.2568,13718.0
2023-05-19 10:55:00,72.12,72.12,72.0,72.05,5301.0,66.2568,66.2568,66.1465,66.1924,5301.0
2023-05-19 11:00:00,72.11,72.14,72.05,72.12,13000.0,66.2476,66.2751,66.1924,66.2568,13000.0
2023-05-19 11:05:00,72.11,72.11,71.91,71.91,14916.0,66.2476,66.2476,66.0638,66.0638,14916.0
2023-05-19 11:10:00,71.9,71.93,71.77,71.82,9261.0,66.0546,66.0822,65.9352,65.9811,9261.0
2023-05-19 11:15:00,71.78,71.83,71.61,71.65,12938.0,65.9444,65.9903,65.7882,65.825,12938.0
2023-05-19 11:20:00,71.66,71.77,71.65,71.7,11357.0,65.8341,65.9352,65.825,65.8709,11357.0
2023-05-19 11:25:00,71.67,71.75,71.54,71.58,6996.0,65.8433,65.9168,65.7239,65.7607,6996.0
2023-05-19 11:30:00,71.56,71.58,71.47,71.52,6349.0,65.7423,65.7607,65.6596,65.7055,6349.0
2023-05-19 11:35:00,71.5,71.5,71.21,71.26,26523.0,65.6872,65.6872,65.4207,65.4667,26523.0
2023-05-19 11:40:00,71.23,71.49,71.21,71.38,11311.0,65.4391,65.678,65.4207,65.5769,11311.0
2023-05-19 11:45:00,71.39,71.54,71.39,71.51,7680.0,65.5861,65.7239,65.5861,65.6963,7680.0
2023-05-19 11:50:00,71.52,71.52,71.43,71.48,3649.0,65.7055,65.7055,65.6228,65.6688,3649.0
2023-05-19 11:55:00,71.46,71.62,71.46,71.56,7323.0,65.6504,65.7974,65.6504,65.7423,7323.0
2023-05-19 12:00:00,71.59,71.66,71.45,71.53,9249.0,65.7698,65.8341,65.6412,65.7147,9249.0
2023-05-19 12:05:00,71.56,71.56,71.45,71.46,5662.0,65.7423,65.7423,65.6412,65.6504,5662.0
2023-05-19 12:10:00,71.45,71.58,71.45,71.51,6927.0,65.6412,65.7607,65.6412,65.6963,6927.0
2023-05-19 12:15:00,71.52,71.65,71.42,71.63,10570.0,65.7055,65.825,65.6137,65.8066,10570.0
2023-05-19 12:20:00,71.63,71.7,71.6,71.67,6160.0,65.8066,65.8709,65.779,65.8433,6160.0
2023-05-19 12:25:00,71.66,71.66,71.58,71.62,4486.0,65.8341,65.8341,65.7607,65.7974,4486.0
2023-05-19 12:30:00,71.6,71.6,71.46,71.46,5432.0,65.779,65.779,65.6504,65.6504,5432.0
2023-05-19 12:35:00,71.45,71.61,71.43,71.59,6078.0,65.6412,65.7882,65.6228,65.7698,6078.0
2023-05-19 12:40:00,71.58,71.67,71.58,71.66,3776.0,65.7607,65.8433,65.7607,65.8341,3776.0
2023-05-19 12:45:00,71.69,71.77,71.66,71.77,3000.0,65.8617,65.9352,65.8341,65.9352,3000.0
2023-05-19 12:50:00,71.8,71.8,71.73,71.76,3722.0,65.9628,65.9628,65.8985,65.926,3722.0
2023-05-19 12:55:00,71.73,71.74,71.66,71.7,6312.0,65.8985,65.9076,65.8341,65.8709,6312.0
2023-05-19 13:00:00,71.74,71.81,71.7,71.76,3600.0,65.9076,65.972,65.8709,65.926,3600.0
2023-05-19 13:05:00,71.78,71.78,71.65,71.67,5525.0,65.9444,65.9444,65.825,65.8433,5525.0
2023-05-19 13:10:00,71.66,71.66,71.59,71.62,4546.0,65.8341,65.8341,65.7698,65.7974,4546.0
2023-05-19 13:15:00,71.63,71.68,71.62,71.68,4280.0,65.8066,65.8525,65.7974,65.8525,4280.0
2023-05-19 13:20:00,71.67,71.7,71.65,71.7,4433.0,65.8433,65.8709,65.825,65.8709,4433.0
2023-05-19 13:25:00,71.69,71.69,71.61,71.64,4041.0,65.8617,65.8617,65.7882,65.8158,4041.0
2023-05-19 13:30:00,71.65,71.69,71.62,71.66,6846.0,65.825,65.8617,65.7974,65.8341,6846.0
2023-05-19 13:35:00,71.66,71.68,71.61,71.65,6720.0,65.8341,65.8525,65.7882,65.825,6720.0
2023-05-19 13:40:00,71.67,71.68,71.6,71.61,9181.0,65.8433,65.8525,65.779,65.7882,9181.0
2023-05-19 13:45:00,71.6,71.66,71.57,71.61,6858.0,65.779,65.8341,65.7515,65.7882,6858.0
2023-05-19 13:50:00,71.6,71.63,71.58,71.62,4630.0,65.779,65.8066,65.7607,65.7974,4630.0
2023-05-19 13:55:00,71.62,71.62,71.57,71.57,5300.0,65.7974,65.7974,65.7515,65.7515,5300.0
2023-05-19 14:00:00,71.56,71.6,71.54,71.57,7315.0,65.7423,65.779,65.7239,65.7515,7315.0
2023-05-19 14:05:00,71.56,71.62,71.54,71.59,9004.0,65.7423,65.7974,65.7239,65.7698,9004.0
2023-05-19 14:10:00,71.58,71.63,71.55,71.59,11673.0,65.7607,65.8066,65.7331,65.7698,11673.0
2023-05-19 14:15:00,71.59,71.59,71.49,71.59,25276.0,65.7698,65.7698,65.678,65.7698,25276.0
2023-05-19 14:20:00,71.58,71.66,71.58,71.62,13786.0,65.7607,65.8341,65.7607,65.7974,13786.0
2023-05-19 14:25:00,71.6,71.61,71.51,71.52,13087.0,65.779,65.7882,65.6963,65.7055,13087.0
2023-05-19 14:30:00,71.52,71.6,71.49,71.59,9977.0,65.7055,65.779,65.678,65.7698,9977.0
2023-05-19 14:35:00,71.59,71.64,71.55,71.64,7287.0,65.7698,65.8158,65.7331,65.8158,7287.0
2023-05-19 14:40:00,71.62,71.68,71.58,71.68,7518.0,65.7974,65.8525,65.7607,65.8525,7518.0
2023-05-19 14:45:00,71.67,71.67,71.6,71.64,10181.0,65.8433,65.8433,65.779,65.8158,10181.0
2023-05-19 14:50:00,71.65,71.73,71.65,71.72,10172.0,65.825,65.8985,65.825,65.8893,10172.0
2023-05-19 14:55:00,71.72,71.82,71.71,71.8,12360.0,65.8893,65.9811,65.8801,65.9628,12360.0
2023-05-19 15:00:00,71.81,71.82,71.73,71.76,6533.0,65.972,65.9811,65.8985,65.926,6533.0
2023-05-19 15:05:00,71.77,71.77,71.69,71.73,7373.0,65.9352,65.9352,65.8617,65.8985,7373.0
2023-05-19 15:10:00,71.72,71.85,71.72,71.84,13904.0,65.8893,66.0087,65.8893,65.9995,13904.0
2023-05-19 15:15:00,71.83,71.83,71.72,71.76,9443.0,65.9903,65.9903,65.8893,65.926,9443.0
2023-05-19 15:20:00,71.74,71.76,71.69,71.73,12422.0,65.9076,65.926,65.8617,65.8985,12422.0
2023-05-19 15:25:00,71.72,71.73,71.64,71.66,16264.0,65.8893,65.8985,65.8158,65.8341,16264.0
2023-05-19 15:30:00,71.67,71.72,71.61,71.69,15993.0,65.8433,65.8893,65.7882,65.8617,15993.0
2023-05-19 15:35:00,71.7,71.83,71.7,71.8,13282.0,65.8709,65.9903,65.8709,65.9628,13282.0
2023-05-19 15:40:00,71.81,71.84,71.78,71.84,17384.0,65.972,65.9995,65.9444,65.9995,17384.0
2023-05-19 15:45:00,71.83,71.85,71.75,71.75,21911.0,65.9903,66.0087,65.9168,65.9168,21911.0
2023-05-19 15:50:00,71.73,71.88,71.73,71.8,59998.0,65.8985,66.0363,65.8985,65.9628,59998.0
2023-05-19 15:55:00,71.8,71.84,71.72,71.76,110918.0,65.9628,65.9995,65.8893,65.926,110918.0
2023-05-22 09:30:00,71.87,72.2,71.81,72.03,28334.0,66.0271,66.3302,65.972,66.1741,28334.0
2023-05-22 09:35:00,72.05,72.29,72.0,72.18,13303.0,66.1924,66.4129,66.1465,66.3119,13303.0
2023-05-22 09:40:00,72.2,72.28,71.89,71.89,4952.0,66.3302,66.4037,66.0455,66.0455,4952.0
2023-05-22 09:45:00,71.84,71.89,71.7,71.71,4884.0,65.9995,66.0455,65.8709,65.8801,4884.0
2023-05-22 09:50:00,71.67,71.76,71.58,71.58,4930.0,65.8433,65.926,65.7607,65.7607,4930.0
2023-05-22 09:55:00,71.62,71.66,71.52,71.61,4456.0,65.7974,65.8341,65.7055,65.7882,4456.0
2023-05-22 10:00:00,71.56,71.6,71.46,71.49,4766.0,65.7423,65.779,65.6504,65.678,4766.0
2023-05-22 10:05:00,71.51,71.59,71.23,71.24,10274.0,65.6963,65.7698,65.4391,65.4483,10274.0
2023-05-22 10:10:00,71.24,71.54,71.24,71.42,20997.0,65.4483,65.7239,65.4483,65.6137,20997.0
2023-05-22 10:15:00,71.39,71.55,71.35,71.51,4884.0,65.5861,65.7331,65.5494,65.6963,4884.0
2023-05-22 10:20:00,71.54,71.55,71.38,71.48,7711.0,65.7239,65.7331,65.5769,65.6688,7711.0
2023-05-22 10:25:00,71.47,71.55,71.38,71.52,7566.0,65.6596,65.7331,65.5769,65.7055,7566.0
2023-05-22 10:30:00,71.5,71.51,71.39,71.45,5622.0,65.6872,65.6963,65.5861,65.6412,5622.0
2023-05-22 10:35:00,71.45,71.49,71.39,71.41,7662.0,65.6412,65.678,65.5861,65.6045,7662.0
2023-05-22 10:40:00,71.41,71.41,71.26,71.27,6552.0,65.6045,65.6045,65.4667,65.4759,6552.0
2023-05-22 10:45:00,71.28,71.32,71.22,71.24,4233.0,65.485,65.5218,65.4299,65.4483,4233.0
2023-05-22 10:50:00,71.24,71.3,71.2,71.26,4949.0,65.4483,65.5034,65.4115,65.4667,4949.0
2023-05-22 10:55:00,71.25,71.44,71.22,71.44,8251.0,65.4575,65.632,65.4299,65.632,8251.0
2023-05-22 11:00:00,71.45,71.57,71.45,71.54,7299.0,65.6412,65.7515,65.6412,65.7239,7299.0
2023-05-22 11:05:00,71.55,71.57,71.5,71.5,6544.0,65.7331,65.7515,65.6872,65.6872,6544.0
2023-05-22 11:10:00,71.5,71.5,71.4,71.42,6622.0,65.6872,65.6872,65.5953,65.6137,6622.0
2023-05-22 11:15:00,71.44,71.5,71.41,71.43,4001.0,65.632,65.6872,65.6045,65.6228,4001.0
2023-05-22 11:20:00,71.42,71.55,71.4,71.55,11871.0,65.6137,65.7331,65.5953,65.7331,11871.0
2023-05-22 11:25:00,71.56,71.62,71.54,71.6,3442.0,65.7423,65.7974,65.7239,65.779,3442.0
2023-05-22 11:30:00,71.61,71.64,71.57,71.59,6672.0,65.7882,65.8158,65.7515,65.7698,6672.0
2023-05-22 11:35:00,71.59,71.6,71.5,71.53,10097.0,65.7698,65.779,65.6872,65.7147,10097.0
2023-05-22 11:40:00,71.52,71.53,71.46,71.5,8872.0,65.7055,65.7147,65.6504,65.6872,8872.0
2023-05-22 11:45:00,71.47,71.52,71.43,71.52,3534.0,65.6596,65.7055,65.6228,65.7055,3534.0
2023-05-22 11:50:00,71.51,71.53,71.49,71.51,4522.0,65.6963,65.7147,65.678,65.6963,4522.0
2023-05-22 11:55:00,71.51,71.61,71.51,71.59,4893.0,65.6963,65.7882,65.6963,65.7698,4893.0
2023-05-22 12:00:00,71.59,71.69,71.59,71.68,6244.0,65.7698,65.8617,65.7698,65.8525,6244.0
2023-05-22 12:05:00,71.67,71.67,71.52,71.52,4629.0,65.8433,65.8433,65.7055,65.7055,4629.0
2023-05-22 12:10:00,71.5,71.57,71.5,71.54,5328.0,65.6872,65.7515,65.6872,65.7239,5328.0
2023-05-22 12:15:00,71.56,71.57,71.49,71.52,4309.0,65.7423,65.7515,65.678,65.7055,4309.0
2023-05-22 12:20:00,71.51,71.53,71.41,71.42,5856.0,65.6963,65.7147,65.6045,65.6137,5856.0
2023-05-22 12:25:00,71.42,71.51,71.41,71.49,4202.0,65.6137,65.6963,65.6045,65.678,4202.0
2023-05-22 12:30:00,71.47,71.52,71.46,71.47,4293.0,65.6596,65.7055,65.6504,65.6596,4293.0
2023-05-22 12:35:00,71.47,71.55,71.46,71.52,15928.0,65.6596,65.7331,65.6504,65.7055,15928.0
2023-05-22 12:40:00,71.5,71.51,71.4,71.4,5516.0,65.6872,65.6963,65.5953,65.5953,5516.0
2023-05-22 12:45:00,71.36,71.38,71.33,71.33,5588.0,65.5585,65.5769,65.531,65.531,5588.0
2023-05-22 12:50:00,71.34,71.39,71.32,71.35,4497.0,65.5402,65.5861,65.5218,65.5494,4497.0
2023-05-22 12:55:00,71.35,71.46,71.34,71.45,3429.0,65.5494,65.6504,65.5402,65.6412,3429.0
2023-05-22 13:00:00,71.46,71.57,71.46,71.52,9413.0,65.6504,65.7515,65.6504,65.7055,9413.0
2023-05-22 13:05:00,71.53,71.6,71.49,71.53,21291.0,65.7147,65.779,65.678,65.7147,21291.0
2023-05-22 13:10:00,71.55,71.6,71.43,71.48,13327.0,65.7331,65.779,65.6228,65.6688,13327.0
2023-05-22 13:15:00,71.48,71.57,71.43,71.57,8912.0,65.6688,65.7515,65.6228,65.7515,8912.0
2023-05-22 13:20:00,71.58,71.62,71.56,71.59,8863.0,65.7607,65.7974,65.7423,65.7698,8863.0
2023-05-22 13:25:00,71.57,71.58,71.53,71.57,7666.0,65.7515,65.7607,65.7147,65.7515,7666.0
2023-05-22 13:30:00,71.55,71.55,71.46,71.48,4230.0,65.7331,65.7331,65.6504,65.6688,4230.0
2023-05-22 13:35:00,71.47,71.53,71.46,71.52,4115.0,65.6596,65.7147,65.6504,65.7055,4115.0
2023-05-22 13:40:00,71.52,71.55,71.52,71.53,5838.0,65.7055,65.7331,65.7055,65.7147,5838.0
2023-05-22 13:45:00,71.54,71.61,71.54,71.61,6291.0,65.7239,65.7882,65.7239,65.7882,6291.0
2023-05-22 13:50:00,71.61,71.61,71.54,71.56,12116.0,65.7882,65.7882,65.7239,65.7423,12116.0
2023-05-22 13:55:00,71.56,71.65,71.56,71.62,13881.0,65.7423,65.825,65.7423,65.7974,13881.0
2023-05-22 14:00:00,71.61,71.63,71.53,71.55,5317.0,65.7882,65.8066,65.7147,65.7331,5317.0
2023-05-22 14:05:00,71.54,71.6,71.53,71.6,9764.0,65.7239,65.779,65.7147,65.779,9764.0
2023-05-22 14:10:00,71.6,71.6,71.54,71.56,6155.0,65.779,65.779,65.7239,65.7423,6155.0
2023-05-22 14:15:00,71.56,71.6,71.55,71.59,4060.0,65.7423,65.779,65.7331,65.7698,4060.0
2023-05-22 14:20:00,71.58,71.62,71.57,71.59,6199.0,65.7607,65.7974,65.7515,65.7698,6199.0
2023-05-22 14:25:00,71.59,71.65,71.58,71.62,13802.0,65.7698,65.825,65.7607,65.7974,13802.0
2023-05-22 14:30:00,71.62,71.65,71.58,71.62,16757.0,65.7974,65.825,65.7607,65.7974,16757.0
2023-05-22 14:35:00,71.62,71.62,71.49,71.49,13454.0,65.7974,65.7974,65.678,65.678,13454.0
2023-05-22 14:40:00,71.49,71.51,71.46,71.5,10272.0,65.678,65.6963,65.6504,65.6872,10272.0
2023-05-22 14:45:00,71.5,71.55,71.45,71.55,7871.0,65.6872,65.7331,65.6412,65.7331,7871.0
2023-05-22 14:50:00,71.55,71.69,71.55,71.64,6988.0,65.7331,65.8617,65.7331,65.8158,6988.0
2023-05-22 14:55:00,71.63,71.63,71.53,71.61,6503.0,65.8066,65.8066,65.7147,65.7882,6503.0
2023-05-22 15:00:00,71.62,71.69,71.62,71.68,6758.0,65.7974,65.8617,65.7974,65.8525,6758.0
2023-05-22 15:05:00,71.69,71.74,71.68,71.73,7559.0,65.8617,65.9076,65.8525,65.8985,7559.0
2023-05-22 15:10:00,71.72,71.76,71.69,71.69,8030.0,65.8893,65.926,65.8617,65.8617,8030.0
2023-05-22 15:15:00,71.69,71.69,71.64,71.65,8358.0,65.8617,65.8617,65.8158,65.825,8358.0
2023-05-22 15:20:00,71.65,71.65,71.52,71.52,10320.0,65.825,65.825,65.7055,65.7055,10320.0
2023-05-22 15:25:00,71.53,71.54,71.46,71.49,10109.0,65.7147,65.7239,65.6504,65.678,10109.0
2023-05-22 15:30:00,71.5,71.52,71.4,71.43,12183.0,65.6872,65.7055,65.5953,65.6228,12183.0
2023-05-22 15:35:00,71.41,71.45,71.4,71.44,11300.0,65.6045,65.6412,65.5953,65.632,11300.0
2023-05-22 15:40:00,71.43,71.46,71.38,71.41,16348.0,65.6228,65.6504,65.5769,65.6045,16348.0
2023-05-22 15:45:00,71.41,71.44,71.36,71.4,12832.0,65.6045,65.632,65.5585,65.5953,12832.0
2023-05-22 15:50:00,71.4,71.49,71.3,71.38,42977.0,65.5953,65.678,65.5034,65.5769,42977.0
2023-05-22 15:55:00,71.37,71.39,71.31,71.39,83993.0,65.5677,65.5861,65.5126,65.5861,83993.0
2023-05-23 09:30:00,71.41,71.41,70.84,70.85,24641.0,65.6045,65.6045,65.0808,65.09,24641.0
2023-05-23 09:35:00,70.89,70.9,70.64,70.7,16331.0,65.1267,65.1359,64.8971,64.9522,16331.0
2023-05-23 09:40:00,70.65,70.91,70.6,70.89,10256.0,64.9063,65.1451,64.8603,65.1267,10256.0
2023-05-23 09:45:00,70.91,71.13,70.91,71.13,42797.0,65.1451,65.3472,65.1451,65.3472,42797.0
2023-05-23 09:50:00,71.13,71.25,71.11,71.2,11092.0,65.3472,65.4575,65.3289,65.4115,11092.0
2023-05-23 09:55:00,71.24,71.28,71.16,71.24,9854.0,65.4483,65.485,65.3748,65.4483,9854.0
2023-05-23 10:00:00,71.25,71.36,71.19,71.2,2194.0,65.4575,65.5585,65.4024,65.4115,2194.0
2023-05-23 10:05:00,71.19,71.3,71.19,71.23,2791.0,65.4024,65.5034,65.4024,65.4391,2791.0
2023-05-23 10:10:00,71.24,71.35,71.23,71.34,6318.0,65.4483,65.5494,65.4391,65.5402,6318.0
2023-05-23 10:15:00,71.33,71.33,71.16,71.28,5691.0,65.531,65.531,65.3748,65.485,5691.0
2023-05-23 10:20:00,71.28,71.31,71.24,71.31,2558.0,65.485,65.5126,65.4483,65.5126,2558.0
2023-05-23 10:25:00,71.33,71.4,71.32,71.34,25433.0,65.531,65.5953,65.5218,65.5402,25433.0
2023-05-23 10:30:00,71.34,71.39,71.34,71.38,2900.0,65.5402,65.5861,65.5402,65.5769,2900.0
2023-05-23 10:35:00,71.41,71.48,71.39,71.43,8480.0,65.6045,65.6688,65.5861,65.6228,8480.0
2023-05-23 10:40:00,71.43,71.45,71.33,71.33,5727.0,65.6228,65.6412,65.531,65.531,5727.0
2023-05-23 10:45:00,71.33,71.47,71.31,71.43,2951.0,65.531,65.6596,65.5126,65.6228,2951.0
2023-05-23 10:50:00,71.43,71.43,71.33,71.41,5760.0,65.6228,65.6228,65.531,65.6045,5760.0
2023-05-23 10:55:00,71.4,71.4,71.28,71.28,7137.0,65.5953,65.5953,65.485,65.485,7137.0
2023-05-23 11:00:00,71.26,71.39,71.25,71.39,13370.0,65.4667,65.5861,65.4575,65.5861,13370.0
2023-05-23 11:05:00,71.39,71.42,71.35,71.38,4354.0,65.5861,65.6137,65.5494,65.5769,4354.0
2023-05-23 11:10:00,71.38,71.46,71.38,71.46,3512.0,65.5769,65.6504,65.5769,65.6504,3512.0
2023-05-23 11:15:00,71.46,71.53,71.45,71.5,9347.0,65.6504,65.7147,65.6412,65.6872,9347.0
2023-05-23 11:20:00,71.5,71.56,71.48,71.56,8473.0,65.6872,65.7423,65.6688,65.7423,8473.0
2023-05-23 11:25:00,71.56,71.65,71.56,71.65,4906.0,65.7423,65.825,65.7423,65.825,4906.0
2023-05-23 11:30:00,71.63,71.72,71.63,71.69,8962.0,65.8066,65.8893,65.8066,65.8617,8962.0
2023-05-23 11:35:00,71.68,71.74,71.65,71.74,3770.0,65.8525,65.9076,65.825,65.9076,3770.0
2023-05-23 11:40:00,71.74,71.78,71.69,71.69,4246.0,65.9076,65.9444,65.8617,65.8617,4246.0
2023-05-23 11:45:00,71.71,71.78,71.68,71.78,6320.0,65.8801,65.9444,65.8525,65.9444,6320.0
2023-05-23 11:50:00,71.78,71.84,71.75,71.82,7698.0,65.9444,65.9995,65.9168,65.9811,7698.0
2023-05-23 11:55:00,71.83,71.9,71.79,71.8,5096.0,65.9903,66.0546,65.9536,65.9628,5096.0
2023-05-23 12:00:00,71.81,71.86,71.81,71.84,4023.0,65.972,66.0179,65.972,65.9995,4023.0
2023-05-23 12:05:00,71.84,71.86,71.76,71.77,9127.0,65.9995,66.0179,65.926,65.9352,9127.0
2023-05-23 12:10:00,71.76,71.82,71.69,71.81,5422.0,65.926,65.9811,65.8617,65.972,5422.0
2023-05-23 12:15:00,71.82,71.86,71.77,71.77,11813.0,65.9811,66.0179,65.9352,65.9352,11813.0
2023-05-23 12:20:00,71.76,71.86,71.75,71.86,5693.0,65.926,66.0179,65.9168,66.0179,5693.0
2023-05-23 12:25:00,71.84,71.88,71.79,71.86,12131.0,65.9995,66.0363,65.9536,66.0179,12131.0
2023-05-23 12:30:00,71.87,71.91,71.87,71.89,8873.0,66.0271,66.0638,66.0271,66.0455,8873.0
2023-05-23 12:35:00,71.9,71.9,71.73,71.75,19034.0,66.0546,66.0546,65.8985,65.9168,19034.0
2023-05-23 12:40:00,71.77,71.79,71.65,71.65,14129.0,65.9352,65.9536,65.825,65.825,14129.0
2023-05-23 12:45:00,71.64,71.64,71.59,71.62,8307.0,65.8158,65.8158,65.7698,65.7974,8307.0
2023-05-23 12:50:00,71.61,71.69,71.61,71.65,5235.0,65.7882,65.8617,65.7882,65.825,5235.0
2023-05-23 12:55:00,71.67,71.75,71.66,71.68,7607.0,65.8433,65.9168,65.8341,65.8525,7607.0
2023-05-23 13:00:00,71.69,71.73,71.66,71.67,7637.0,65.8617,65.8985,65.8341,65.8433,7637.0
2023-05-23 13:05:00,71.68,71.73,71.65,71.7,7438.0,65.8525,65.8985,65.825,65.8709,7438.0
2023-05-23 13:10:00,71.7,71.71,71.62,71.62,4754.0,65.8709,65.8801,65.7974,65.7974,4754.0
2023-05-23 13:15:00,71.61,71.67,71.59,71.65,5623.0,65.7882,65.8433,65.7698,65.825,5623.0
2023-05-23 13:20:00,71.65,71.66,71.6,71.62,6472.0,65.825,65.8341,65.779,65.7974,6472.0
2023-05-23 13:25:00,71.62,71.62,71.36,71.36,8135.0,65.7974,65.7974,65.5585,65.5585,8135.0
2023-05-23 13:30:00,71.34,71.34,71.27,71.3,10828.0,65.5402,65.5402,65.4759,65.5034,10828.0
2023-05-23 13:35:00,71.28,71.37,71.28,71.35,6783.0,65.485,65.5677,65.485,65.5494,6783.0
2023-05-23 13:40:00,71.36,71.46,71.36,71.43,6994.0,65.5585,65.6504,65.5585,65.6228,6994.0
2023-05-23 13:45:00,71.43,71.5,71.42,71.46,6613.0,65.6228,65.6872,65.6137,65.6504,6613.0
2023-05-23 13:50:00,71.46,71.51,71.42,71.44,12428.0,65.6504,65.6963,65.6137,65.632,12428.0
2023-05-23 13:55:00,71.42,71.45,71.39,71.41,5304.0,65.6137,65.6412,65.5861,65.6045,5304.0
2023-05-23 14:00:00,71.41,71.45,71.39,71.45,5560.0,65.6045,65.6412,65.5861,65.6412,5560.0
2023-05-23 14:05:00,71.45,71.5,71.36,71.37,9233.0,65.6412,65.6872,65.5585,65.5677,9233.0
2023-05-23 14:10:00,71.37,71.37,71.23,71.24,9918.0,65.5677,65.5677,65.4391,65.4483,9918.0
2023-05-23 14:15:00,71.23,71.31,71.2,71.2,6468.0,65.4391,65.5126,65.4115,65.4115,6468.0
2023-05-23 14:20:00,71.2,71.21,71.04,71.04,13458.0,65.4115,65.4207,65.2646,65.2646,13458.0
2023-05-23 14:25:00,71.02,71.13,70.96,71.06,10698.0,65.2462,65.3472,65.1911,65.2829,10698.0
2023-05-23 14:30:00,71.05,71.11,71.03,71.04,10790.0,65.2737,65.3289,65.2554,65.2646,10790.0
2023-05-23 14:35:00,71.03,71.04,70.94,70.96,9153.0,65.2554,65.2646,65.1727,65.1911,9153.0
2023-05-23 14:40:00,70.95,70.96,70.87,70.96,17923.0,65.1819,65.1911,65.1084,65.1911,17923.0
2023-05-23 14:45:00,70.95,71.18,70.94,71.17,61165.0,65.1819,65.3932,65.1727,65.384,61165.0
2023-05-23 14:50:00,71.19,71.43,71.19,71.4,32378.0,65.4024,65.6228,65.4024,65.5953,32378.0
2023-05-23 14:55:00,71.4,71.52,71.4,71.47,28230.0,65.5953,65.7055,65.5953,65.6596,28230.0
2023-05-23 15:00:00,71.48,71.51,71.35,71.37,16707.0,65.6688,65.6963,65.5494,65.5677,16707.0
2023-05-23 15:05:00,71.38,71.45,71.35,71.38,9320.0,65.5769,65.6412,65.5494,65.5769,9320.0
2023-05-23 15:10:00,71.39,71.49,71.39,71.49,10561.0,65.5861,65.678,65.5861,65.678,10561.0
2023-05-23 15:15:00,71.48,71.49,71.26,71.27,9409.0,65.6688,65.678,65.4667,65.4759,9409.0
2023-05-23 15:20:00,71.25,71.37,71.24,71.37,18074.0,65.4575,65.5677,65.4483,65.5677,18074.0
2023-05-23 15:25:00,71.38,71.43,71.34,71.43,12550.0,65.5769,65.6228,65.5402,65.6228,12550.0
2023-05-23 15:30:00,71.42,71.52,71.38,71.49,27419.0,65.6137,65.7055,65.5769,65.678,27419.0
2023-05-23 15:35:00,71.49,71.51,71.4,71.45,17384.0,65.678,65.6963,65.5953,65.6412,17384.0
2023-05-23 15:40:00,71.44,71.54,71.41,71.51,19885.0,65.632,65.7239,65.6045,65.6963,19885.0
2023-05-23 15:45:00,71.5,71.53,71.47,71.52,17741.0,65.6872,65.7147,65.6596,65.7055,17741.0
2023-05-23 15:50:00,71.51,71.54,71.43,71.48,41863.0,65.6963,65.7239,65.6228,65.6688,41863.0
2023-05-23 15:55:00,71.49,71.56,71.38,71.4,116529.0,65.678,65.7423,65.5769,65.5953,116529.0
2023-05-24 09:30:00,71.57,71.65,70.82,70.82,54467.0,65.7515,65.825,65.0624,65.0624,54467.0
2023-05-24 09:35:00,70.78,70.79,70.6,70.73,7458.0,65.0257,65.0349,64.8603,64.9798,7458.0
2023-05-24 09:40:00,70.79,71.0,70.74,70.9,12372.0,65.0349,65.2278,64.9889,65.1359,12372.0
2023-05-24 09:45:00,70.94,71.06,70.75,70.93,29685.0,65.1727,65.2829,64.9981,65.1635,29685.0
2023-05-24 09:50:00,70.93,71.01,70.72,70.76,34866.0,65.1635,65.237,64.9706,65.0073,34866.0
2023-05-24 09:55:00,70.76,71.0,70.73,70.88,26321.0,65.0073,65.2278,64.9798,65.1176,26321.0
2023-05-24 10:00:00,70.89,70.91,70.73,70.78,11506.0,65.1267,65.1451,64.9798,65.0257,11506.0
2023-05-24 10:05:00,70.76,70.78,70.56,70.59,7515.0,65.0073,65.0257,64.8236,64.8511,7515.0
2023-05-24 10:10:00,70.6,70.65,70.53,70.64,7658.0,64.8603,64.9063,64.796,64.8971,7658.0
2023-05-24 10:15:00,70.64,70.66,70.49,70.62,15995.0,64.8971,64.9154,64.7593,64.8787,15995.0
2023-05-24 10:20:00,70.63,70.68,70.49,70.58,14612.0,64.8879,64.9338,64.7593,64.842,14612.0
2023-05-24 10:25:00,70.58,70.67,70.57,70.67,16316.0,64.842,64.9246,64.8328,64.9246,16316.0
2023-05-24 10:30:00,70.65,70.72,70.6,70.64,17309.0,64.9063,64.9706,64.8603,64.8971,17309.0
2023-05-24 10:35:00,70.62,70.77,70.62,70.73,38834.0,64.8787,65.0165,64.8787,64.9798,38834.0
2023-05-24 10:40:00,70.74,70.85,70.69,70.77,11001.0,64.9889,65.09,64.943,65.0165,11001.0
2023-05-24 10:45:00,70.74,70.76,70.52,70.58,57910.0,64.9889,65.0073,64.7868,64.842,57910.0
2023-05-24 10:50:00,70.53,70.63,70.52,70.54,36308.0,64.796,64.8879,64.7868,64.8052,36308.0
2023-05-24 10:55:00,70.56,70.58,70.4,70.42,24623.0,64.8236,64.842,64.6766,64.695,24623.0
2023-05-24 11:00:00,70.43,70.57,70.43,70.57,10508.0,64.7041,64.8328,64.7041,64.8328,10508.0
2023-05-24 11:05:00,70.56,70.62,70.52,70.53,11752.0,64.8236,64.8787,64.7868,64.796,11752.0
2023-05-24 11:10:00,70.53,70.63,70.48,70.52,10286.0,64.796,64.8879,64.7501,64.7868,10286.0
2023-05-24 11:15:00,70.51,70.54,70.47,70.5,7282.0,64.7776,64.8052,64.7409,64.7685,7282.0
2023-05-24 11:20:00,70.5,70.73,70.5,70.7,9176.0,64.7685,64.9798,64.7685,64.9522,9176.0
2023-05-24 11:25:00,70.72,70.82,70.63,70.67,13425.0,64.9706,65.0624,64.8879,64.9246,13425.0
2023-05-24 11:30:00,70.66,70.66,70.53,70.56,12666.0,64.9154,64.9154,64.796,64.8236,12666.0
2023-05-24 11:35:00,70.56,70.61,70.52,70.59,5237.0,64.8236,64.8695,64.7868,64.8511,5237.0
2023-05-24 11:40:00,70.61,70.66,70.49,70.53,23129.0,64.8695,64.9154,64.7593,64.796,23129.0
2023-05-24 11:45:00,70.51,70.54,70.46,70.48,34099.0,64.7776,64.8052,64.7317,64.7501,34099.0
2023-05-24 11:50:00,70.5,70.58,70.49,70.53,15488.0,64.7685,64.842,64.7593,64.796,15488.0
2023-05-24 11:55:00,70.52,70.58,70.46,70.47,7624.0,64.7868,64.842,64.7317,64.7409,7624.0
2023-05-24 12:00:00,70.49,70.57,70.48,70.55,13669.0,64.7593,64.8328,64.7501,64.8144,13669.0
2023-05-24 12:05:00,70.57,70.58,70.48,70.5,8416.0,64.8328,64.842,64.7501,64.7685,8416.0
2023-05-24 12:10:00,70.48,70.5,70.41,70.47,9370.0,64.7501,64.7685,64.6858,64.7409,9370.0
2023-05-24 12:15:00,70.47,70.51,70.43,70.45,5909.0,64.7409,64.7776,64.7041,64.7225,5909.0
2023-05-24 12:20:00,70.48,70.48,70.41,70.45,4778.0,64.7501,64.7501,64.6858,64.7225,4778.0
2023-05-24 12:25:00,70.47,70.61,70.46,70.59,4300.0,64.7409,64.8695,64.7317,64.8511,4300.0
2023-05-24 12:30:00,70.6,70.62,70.54,70.56,7510.0,64.8603,64.8787,64.8052,64.8236,7510.0
2023-05-24 12:35:00,70.56,70.6,70.53,70.59,8262.0,64.8236,64.8603,64.796,64.8511,8262.0
2023-05-24 12:40:00,70.6,70.65,70.54,70.56,7549.0,64.8603,64.9063,64.8052,64.8236,7549.0
2023-05-24 12:45:00,70.56,70.59,70.49,70.51,5954.0,64.8236,64.8511,64.7593,64.7776,5954.0
2023-05-24 12:50:00,70.5,70.54,70.5,70.51,6271.0,64.7685,64.8052,64.7685,64.7776,6271.0
2023-05-24 12:55:00,70.53,70.53,70.47,70.49,6346.0,64.796,64.796,64.7409,64.7593,6346.0
2023-05-24 13:00:00,70.51,70.51,70.28,70.3,11604.0,64.7776,64.7776,64.5663,64.5847,11604.0
2023-05-24 13:05:00,70.3,70.33,70.23,70.23,4800.0,64.5847,64.6123,64.5204,64.5204,4800.0
2023-05-24 13:10:00,70.24,70.27,70.2,70.24,6198.0,64.5296,64.5572,64.4928,64.5296,6198.0
2023-05-24 13:15:00,70.25,70.36,70.24,70.36,6660.0,64.5388,64.6398,64.5296,64.6398,6660.0
2023-05-24 13:20:00,70.38,70.46,70.31,70.33,10383.0,64.6582,64.7317,64.5939,64.6123,10383.0
2023-05-24 13:25:00,70.31,70.31,70.23,70.23,16848.0,64.5939,64.5939,64.5204,64.5204,16848.0
2023-05-24 13:30:00,70.23,70.33,70.23,70.33,5642.0,64.5204,64.6123,64.5204,64.6123,5642.0
2023-05-24 13:35:00,70.32,70.39,70.29,70.34,12781.0,64.6031,64.6674,64.5755,64.6215,12781.0
2023-05-24 13:40:00,70.38,70.41,70.33,70.4,20030.0,64.6582,64.6858,64.6123,64.6766,20030.0
2023-05-24 13:45:00,70.43,70.45,70.27,70.27,9099.0,64.7041,64.7225,64.5572,64.5572,9099.0
2023-05-24 13:50:00,70.27,70.34,70.26,70.31,9788.0,64.5572,64.6215,64.548,64.5939,9788.0
2023-05-24 13:55:00,70.31,70.31,70.27,70.3,4716.0,64.5939,64.5939,64.5572,64.5847,4716.0
2023-05-24 14:00:00,70.33,70.36,70.24,70.27,9278.0,64.6123,64.6398,64.5296,64.5572,9278.0
2023-05-24 14:05:00,70.27,70.36,70.26,70.34,6471.0,64.5572,64.6398,64.548,64.6215,6471.0
2023-05-24 14:10:00,70.33,70.36,70.25,70.28,8724.0,64.6123,64.6398,64.5388,64.5663,8724.0
2023-05-24 14:15:00,70.26,70.3,70.18,70.29,8319.0,64.548,64.5847,64.4745,64.5755,8319.0
2023-05-24 14:20:00,70.3,70.3,70.23,70.26,7499.0,64.5847,64.5847,64.5204,64.548,7499.0
2023-05-24 14:25:00,70.26,70.26,70.18,70.21,6362.0,64.548,64.548,64.4745,64.502,6362.0
2023-05-24 14:30:00,70.23,70.29,70.2,70.29,11076.0,64.5204,64.5755,64.4928,64.5755,11076.0
2023-05-24 14:35:00,70.3,70.39,70.29,70.39,5074.0,64.5847,64.6674,64.5755,64.6674,5074.0
2023-05-24 14:40:00,70.4,70.47,70.4,70.42,7934.0,64.6766,64.7409,64.6766,64.695,7934.0
2023-05-24 14:45:00,70.43,70.49,70.43,70.45,6692.0,64.7041,64.7593,64.7041,64.7225,6692.0
2023-05-24 14:50:00,70.46,70.48,70.39,70.4,12001.0,64.7317,64.7501,64.6674,64.6766,12001.0
2023-05-24 14:55:00,70.4,70.43,70.38,70.42,6958.0,64.6766,64.7041,64.6582,64.695,6958.0
2023-05-24 15:00:00,70.42,70.44,70.39,70.4,5857.0,64.695,64.7133,64.6674,64.6766,5857.0
2023-05-24 15:05:00,70.41,70.5,70.41,70.43,9907.0,64.6858,64.7685,64.6858,64.7041,9907.0
2023-05-24 15:10:00,70.42,70.54,70.41,70.54,11757.0,64.695,64.8052,64.6858,64.8052,11757.0
2023-05-24 15:15:00,70.55,70.7,70.55,70.67,12498.0,64.8144,64.9522,64.8144,64.9246,12498.0
2023-05-24 15:20:00,70.68,70.81,70.62,70.69,15151.0,64.9338,65.0533,64.8787,64.943,15151.0
2023-05-24 15:25:00,70.7,70.73,70.6,70.61,10647.0,64.9522,64.9798,64.8603,64.8695,10647.0
2023-05-24 15:30:00,70.61,70.74,70.6,70.65,14530.0,64.8695,64.9889,64.8603,64.9063,14530.0
2023-05-24 15:35:00,70.64,70.64,70.51,70.55,14805.0,64.8971,64.8971,64.7776,64.8144,14805.0
2023-05-24 15:40:00,70.56,70.58,70.51,70.52,12639.0,64.8236,64.842,64.7776,64.7868,12639.0
2023-05-24 15:45:00,70.5,70.54,70.47,70.52,17248.0,64.7685,64.8052,64.7409,64.7868,17248.0
2023-05-24 15:50:00,70.52,70.52,70.33,70.42,29361.0,64.7868,64.7868,64.6123,64.695,29361.0
2023-05-24 15:55:00,70.42,70.51,70.39,70.44,80061.0,64.695,64.7776,64.6674,64.7133,80061.0
2023-05-25 09:30:00,70.26,70.54,69.82,70.45,45339.0,64.548,64.8052,64.1437,64.7225,45339.0
2023-05-25 09:35:00,70.45,70.45,70.01,70.14,7867.0,64.7225,64.7225,64.3183,64.4377,7867.0
2023-05-25 09:40:00,70.11,70.32,70.11,70.28,6779.0,64.4102,64.6031,64.4102,64.5663,6779.0
2023-05-25 09:45:00,70.38,70.56,70.35,70.45,7693.0,64.6582,64.8236,64.6307,64.7225,7693.0
2023-05-25 09:50:00,70.44,70.69,70.41,70.59,9916.0,64.7133,64.943,64.6858,64.8511,9916.0
2023-05-25 09:55:00,70.63,70.92,70.63,70.8,4274.0,64.8879,65.1543,64.8879,65.0441,4274.0
2023-05-25 10:00:00,70.78,70.91,70.67,70.67,6367.0,65.0257,65.1451,64.9246,64.9246,6367.0
2023-05-25 10:05:00,70.71,70.73,70.45,70.48,11622.0,64.9614,64.9798,64.7225,64.7501,11622.0
2023-05-25 10:10:00,70.42,70.56,70.33,70.43,7407.0,64.695,64.8236,64.6123,64.7041,7407.0
2023-05-25 10:15:00,70.39,70.61,70.38,70.54,5861.0,64.6674,64.8695,64.6582,64.8052,5861.0
2023-05-25 10:20:00,70.53,70.54,70.42,70.52,3733.0,64.796,64.8052,64.695,64.7868,3733.0
2023-05-25 10:25:00,70.54,70.63,70.52,70.58,4200.0,64.8052,64.8879,64.7868,64.842,4200.0
2023-05-25 10:30:00,70.6,70.61,70.44,70.46,6179.0,64.8603,64.8695,64.7133,64.7317,6179.0
2023-05-25 10:35:00,70.48,70.62,70.48,70.51,6618.0,64.7501,64.8787,64.7501,64.7776,6618.0
2023-05-25 10:40:00,70.57,70.63,70.54,70.57,9175.0,64.8328,64.8879,64.8052,64.8328,9175.0
2023-05-25 10:45:00,70.59,70.67,70.42,70.45,12776.0,64.8511,64.9246,64.695,64.7225,12776.0
2023-05-25 10:50:00,70.46,70.52,70.38,70.38,16655.0,64.7317,64.7868,64.6582,64.6582,16655.0
2023-05-25 10:55:00,70.39,70.41,70.25,70.33,12507.0,64.6674,64.6858,64.5388,64.6123,12507.0
2023-05-25 11:00:00,70.33,70.62,70.33,70.59,26493.0,64.6123,64.8787,64.6123,64.8511,26493.0
2023-05-25 11:05:00,70.61,70.62,70.52,70.52,27007.0,64.8695,64.8787,64.7868,64.7868,27007.0
2023-05-25 11:10:00,70.5,70.5,70.33,70.35,15701.0,64.7685,64.7685,64.6123,64.6307,15701.0
2023-05-25 11:15:00,70.36,70.38,70.11,70.13,13955.0,64.6398,64.6582,64.4102,64.4285,13955.0
2023-05-25 11:20:00,70.14,70.17,70.04,70.16,14355.0,64.4377,64.4653,64.3459,64.4561,14355.0
2023-05-25 11:25:00,70.14,70.16,70.03,70.03,18820.0,64.4377,64.4561,64.3367,64.3367,18820.0
2023-05-25 11:30:00,70.02,70.04,69.84,69.91,12692.0,64.3275,64.3459,64.1621,64.2264,12692.0
2023-05-25 11:35:00,69.91,69.96,69.83,69.9,12465.0,64.2264,64.2724,64.1529,64.2172,12465.0
2023-05-25 11:40:00,69.85,69.98,69.82,69.88,19546.0,64.1713,64.2907,64.1437,64.1989,19546.0
2023-05-25 11:45:00,69.89,69.93,69.8,69.86,25430.0,64.208,64.2448,64.1254,64.1805,25430.0
2023-05-25 11:50:00,69.89,70.05,69.88,69.98,12367.0,64.208,64.355,64.1989,64.2907,12367.0
2023-05-25 11:55:00,69.96,70.07,69.95,70.05,11565.0,64.2724,64.3734,64.2632,64.355,11565.0
2023-05-25 12:00:00,70.05,70.22,70.04,70.22,34709.0,64.355,64.5112,64.3459,64.5112,34709.0
2023-05-25 12:05:00,70.23,70.29,70.2,70.24,4777.0,64.5204,64.5755,64.4928,64.5296,4777.0
2023-05-25 12:10:00,70.24,70.36,70.24,70.35,10364.0,64.5296,64.6398,64.5296,64.6307,10364.0
2023-05-25 12:15:00,70.35,70.4,70.33,70.4,12300.0,64.6307,64.6766,64.6123,64.6766,12300.0
2023-05-25 12:20:00,70.4,70.44,70.32,70.33,14902.0,64.6766,64.7133,64.6031,64.6123,14902.0
2023-05-25 12:25:00,70.34,70.34,70.23,70.29,9712.0,64.6215,64.6215,64.5204,64.5755,9712.0
2023-05-25 12:30:00,70.3,70.32,70.2,70.24,14448.0,64.5847,64.6031,64.4928,64.5296,14448.0
2023-05-25 12:35:00,70.24,70.37,70.24,70.3,9487.0,64.5296,64.649,64.5296,64.5847,9487.0
2023-05-25 12:40:00,70.31,70.4,70.31,70.39,9000.0,64.5939,64.6766,64.5939,64.6674,9000.0
2023-05-25 12:45:00,70.38,70.44,70.3,70.35,12492.0,64.6582,64.7133,64.5847,64.6307,12492.0
2023-05-25 12:50:00,70.34,70.34,70.3,70.31,9653.0,64.6215,64.6215,64.5847,64.5939,9653.0
2023-05-25 12:55:00,70.3,70.38,70.27,70.31,19058.0,64.5847,64.6582,64.5572,64.5939,19058.0
2023-05-25 13:00:00,70.32,70.33,70.21,70.22,9038.0,64.6031,64.6123,64.502,64.5112,9038.0
2023-05-25 13:05:00,70.22,70.31,70.2,70.31,8087.0,64.5112,64.5939,64.4928,64.5939,8087.0
2023-05-25 13:10:00,70.32,70.36,70.31,70.36,7937.0,64.6031,64.6398,64.5939,64.6398,7937.0
2023-05-25 13:15:00,70.36,70.44,70.36,70.4,8303.0,64.6398,64.7133,64.6398,64.6766,8303.0
2023-05-25 13:20:00,70.39,70.46,70.36,70.44,18321.0,64.6674,64.7317,64.6398,64.7133,18321.0
2023-05-25 13:25:00,70.44,70.55,70.42,70.44,11825.0,64.7133,64.8144,64.695,64.7133,11825.0
2023-05-25 13:30:00,70.46,70.62,70.46,70.62,62976.0,64.7317,64.8787,64.7317,64.8787,62976.0
2023-05-25 13:35:00,70.62,70.68,70.51,70.68,21082.0,64.8787,64.9338,64.7776,64.9338,21082.0
2023-05-25 13:40:00,70.68,70.81,70.67,70.75,6791.0,64.9338,65.0533,64.9246,64.9981,6791.0
2023-05-25 13:45:00,70.75,70.75,70.63,70.64,4899.0,64.9981,64.9981,64.8879,64.8971,4899.0
2023-05-25 13:50:00,70.67,70.82,70.66,70.76,27475.0,64.9246,65.0624,64.9154,65.0073,27475.0
2023-05-25 13:55:00,70.76,70.87,70.7,70.85,21717.0,65.0073,65.1084,64.9522,65.09,21717.0
2023-05-25 14:00:00,70.85,71.09,70.82,70.86,17343.0,65.09,65.3105,65.0624,65.0992,17343.0
2023-05-25 14:05:00,70.87,70.95,70.8,70.8,10614.0,65.1084,65.1819,65.0441,65.0441,10614.0
2023-05-25 14:10:00,70.83,70.87,70.72,70.87,7363.0,65.0716,65.1084,64.9706,65.1084,7363.0
2023-05-25 14:15:00,70.84,70.94,70.84,70.87,6885.0,65.0808,65.1727,65.0808,65.1084,6885.0
2023-05-25 14:20:00,70.87,70.89,70.82,70.85,11442.0,65.1084,65.1267,65.0624,65.09,11442.0
2023-05-25 14:25:00,70.86,70.96,70.82,70.86,11333.0,65.0992,65.1911,65.0624,65.0992,11333.0
2023-05-25 14:30:00,70.87,70.89,70.79,70.85,13959.0,65.1084,65.1267,65.0349,65.09,13959.0
2023-05-25 14:35:00,70.87,70.87,70.77,70.81,5958.0,65.1084,65.1084,65.0165,65.0533,5958.0
2023-05-25 14:40:00,70.81,70.85,70.7,70.76,5928.0,65.0533,65.09,64.9522,65.0073,5928.0
2023-05-25 14:45:00,70.73,70.86,70.71,70.81,6785.0,64.9798,65.0992,64.9614,65.0533,6785.0
2023-05-25 14:50:00,70.83,70.92,70.82,70.86,6009.0,65.0716,65.1543,65.0624,65.0992,6009.0
2023-05-25 14:55:00,70.87,70.9,70.83,70.89,5602.0,65.1084,65.1359,65.0716,65.1267,5602.0
2023-05-25 15:00:00,70.91,70.92,70.82,70.87,7216.0,65.1451,65.1543,65.0624,65.1084,7216.0
2023-05-25 15:05:00,70.88,70.92,70.87,70.92,7438.0,65.1176,65.1543,65.1084,65.1543,7438.0
2023-05-25 15:10:00,70.95,71.0,70.92,70.94,7937.0,65.1819,65.2278,65.1543,65.1727,7937.0
2023-05-25 15:15:00,70.94,70.95,70.86,70.92,7406.0,65.1727,65.1819,65.0992,65.1543,7406.0
2023-05-25 15:20:00,70.92,70.96,70.89,70.94,10002.0,65.1543,65.1911,65.1267,65.1727,10002.0
2023-05-25 15:25:00,70.94,71.03,70.92,70.98,14650.0,65.1727,65.2554,65.1543,65.2094,14650.0
2023-05-25 15:30:00,70.97,71.08,70.93,70.94,12268.0,65.2002,65.3013,65.1635,65.1727,12268.0
2023-05-25 15:35:00,70.96,71.02,70.9,70.98,12632.0,65.1911,65.2462,65.1359,65.2094,12632.0
2023-05-25 15:40:00,70.98,71.04,70.97,71.0,13096.0,65.2094,65.2646,65.2002,65.2278,13096.0
2023-05-25 15:45:00,71.0,71.1,71.0,71.03,16275.0,65.2278,65.3197,65.2278,65.2554,16275.0
2023-05-25 15:50:00,71.02,71.04,70.91,70.98,43527.0,65.2462,65.2646,65.1451,65.2094,43527.0
2023-05-25 15:55:00,70.99,71.06,70.96,71.05,81848.0,65.2186,65.2829,65.1911,65.2737,81848.0
2023-05-26 09:30:00,71.45,71.47,71.2,71.47,29671.0,65.6412,65.6596,65.4115,65.6596,29671.0
2023-05-26 09:35:00,71.45,71.45,70.99,71.24,2610.0,65.6412,65.6412,65.2186,65.4483,2610.0
2023-05-26 09:40:00,71.31,71.47,71.26,71.35,2622.0,65.5126,65.6596,65.4667,65.5494,2622.0
2023-05-26 09:45:00,71.4,71.5,71.37,71.38,4590.0,65.5953,65.6872,65.5677,65.5769,4590.0
2023-05-26 09:50:00,71.38,71.38,71.2,71.29,7170.0,65.5769,65.5769,65.4115,65.4942,7170.0
2023-05-26 09:55:00,71.24,71.38,71.06,71.12,4302.0,65.4483,65.5769,65.2829,65.3381,4302.0
2023-05-26 10:00:00,71.2,71.22,70.92,71.03,5377.0,65.4115,65.4299,65.1543,65.2554,5377.0
2023-05-26 10:05:00,71.04,71.26,70.98,71.2,17843.0,65.2646,65.4667,65.2094,65.4115,17843.0
2023-05-26 10:10:00,71.2,71.2,71.03,71.03,4617.0,65.4115,65.4115,65.2554,65.2554,4617.0
2023-05-26 10:15:00,71.02,71.25,71.02,71.24,4978.0,65.2462,65.4575,65.2462,65.4483,4978.0
2023-05-26 10:20:00,71.25,71.29,71.23,71.28,3537.0,65.4575,65.4942,65.4391,65.485,3537.0
2023-05-26 10:25:00,71.3,71.39,71.3,71.37,6412.0,65.5034,65.5861,65.5034,65.5677,6412.0
2023-05-26 10:30:00,71.4,71.41,71.35,71.35,5261.0,65.5953,65.6045,65.5494,65.5494,5261.0
2023-05-26 10:35:00,71.34,71.38,71.28,71.36,11590.0,65.5402,65.5769,65.485,65.5585,11590.0
2023-05-26 10:40:00,71.36,71.47,71.35,71.36,5506.0,65.5585,65.6596,65.5494,65.5585,5506.0
2023-05-26 10:45:00,71.35,71.55,71.31,71.55,8930.0,65.5494,65.7331,65.5126,65.7331,8930.0
2023-05-26 10:50:00,71.55,71.66,71.46,71.63,18203.0,65.7331,65.8341,65.6504,65.8066,18203.0
2023-05-26 10:55:00,71.65,71.68,71.54,71.56,10573.0,65.825,65.8525,65.7239,65.7423,10573.0
2023-05-26 11:00:00,71.56,71.62,71.47,71.51,12901.0,65.7423,65.7974,65.6596,65.6963,12901.0
2023-05-26 11:05:00,71.51,71.53,71.39,71.45,7091.0,65.6963,65.7147,65.5861,65.6412,7091.0
2023-05-26 11:10:00,71.44,71.47,71.35,71.45,6548.0,65.632,65.6596,65.5494,65.6412,6548.0
2023-05-26 11:15:00,71.44,71.45,71.32,71.34,6931.0,65.632,65.6412,65.5218,65.5402,6931.0
2023-05-26 11:20:00,71.35,71.36,71.18,71.19,10114.0,65.5494,65.5585,65.3932,65.4024,10114.0
2023-05-26 11:25:00,71.19,71.28,71.18,71.27,8749.0,65.4024,65.485,65.3932,65.4759,8749.0
2023-05-26 11:30:00,71.29,71.31,71.03,71.04,50194.0,65.4942,65.5126,65.2554,65.2646,50194.0
2023-05-26 11:35:00,71.04,71.06,70.97,71.05,9367.0,65.2646,65.2829,65.2002,65.2737,9367.0
2023-05-26 11:40:00,71.06,71.19,71.06,71.11,9593.0,65.2829,65.4024,65.2829,65.3289,9593.0
2023-05-26 11:45:00,71.11,71.13,71.0,71.02,4285.0,65.3289,65.3472,65.2278,65.2462,4285.0
2023-05-26 11:50:00,71.05,71.05,70.96,70.98,3017.0,65.2737,65.2737,65.1911,65.2094,3017.0
2023-05-26 11:55:00,70.98,70.99,70.94,70.95,2631.0,65.2094,65.2186,65.1727,65.1819,2631.0
2023-05-26 12:00:00,70.95,71.02,70.95,71.0,3710.0,65.1819,65.2462,65.1819,65.2278,3710.0
2023-05-26 12:05:00,71.03,71.09,71.02,71.06,3397.0,65.2554,65.3105,65.2462,65.2829,3397.0
2023-05-26 12:10:00,71.08,71.12,71.06,71.1,11240.0,65.3013,65.3381,65.2829,65.3197,11240.0
2023-05-26 12:15:00,71.12,71.12,71.03,71.1,4109.0,65.3381,65.3381,65.2554,65.3197,4109.0
2023-05-26 12:20:00,71.11,71.14,71.07,71.14,8563.0,65.3289,65.3564,65.2921,65.3564,8563.0
2023-05-26 12:25:00,71.14,71.24,71.12,71.2,14079.0,65.3564,65.4483,65.3381,65.4115,14079.0
2023-05-26 12:30:00,71.2,71.25,71.12,71.12,37125.0,65.4115,65.4575,65.3381,65.3381,37125.0
2023-05-26 12:35:00,71.12,71.12,71.06,71.09,8044.0,65.3381,65.3381,65.2829,65.3105,8044.0
2023-05-26 12:40:00,71.1,71.13,71.06,71.06,8296.0,65.3197,65.3472,65.2829,65.2829,8296.0
2023-05-26 12:45:00,71.06,71.08,71.01,71.04,4977.0,65.2829,65.3013,65.237,65.2646,4977.0
2023-05-26 12:50:00,71.05,71.12,71.05,71.07,4430.0,65.2737,65.3381,65.2737,65.2921,4430.0
2023-05-26 12:55:00,71.06,71.1,71.05,71.07,4539.0,65.2829,65.3197,65.2737,65.2921,4539.0
2023-05-26 13:00:00,71.09,71.13,71.09,71.09,5528.0,65.3105,65.3472,65.3105,65.3105,5528.0
2023-05-26 13:05:00,71.1,71.17,71.1,71.17,5596.0,65.3197,65.384,65.3197,65.384,5596.0
2023-05-26 13:10:00,71.17,71.19,71.13,71.17,25780.0,65.384,65.4024,65.3472,65.384,25780.0
2023-05-26 13:15:00,71.17,71.18,71.06,71.13,6815.0,65.384,65.3932,65.2829,65.3472,6815.0
2023-05-26 13:20:00,71.13,71.17,71.1,71.14,5255.0,65.3472,65.384,65.3197,65.3564,5255.0
2023-05-26 13:25:00,71.11,71.12,71.08,71.11,5660.0,65.3289,65.3381,65.3013,65.3289,5660.0
2023-05-26 13:30:00,71.11,71.18,71.09,71.17,3740.0,65.3289,65.3932,65.3105,65.384,3740.0
2023-05-26 13:35:00,71.18,71.18,71.11,71.15,3787.0,65.3932,65.3932,65.3289,65.3656,3787.0
2023-05-26 13:40:00,71.14,71.14,70.95,70.97,6756.0,65.3564,65.3564,65.1819,65.2002,6756.0
2023-05-26 13:45:00,70.95,70.96,70.88,70.96,6078.0,65.1819,65.1911,65.1176,65.1911,6078.0
2023-05-26 13:50:00,70.98,70.98,70.89,70.9,7273.0,65.2094,65.2094,65.1267,65.1359,7273.0
2023-05-26 13:55:00,70.91,70.96,70.89,70.95,6698.0,65.1451,65.1911,65.1267,65.1819,6698.0
2023-05-26 14:00:00,70.96,71.04,70.96,70.98,7832.0,65.1911,65.2646,65.1911,65.2094,7832.0
2023-05-26 14:05:00,70.98,71.01,70.94,70.98,3548.0,65.2094,65.237,65.1727,65.2094,3548.0
2023-05-26 14:10:00,71.04,71.11,71.04,71.11,4177.0,65.2646,65.3289,65.2646,65.3289,4177.0
2023-05-26 14:15:00,71.14,71.19,71.11,71.19,4287.0,65.3564,65.4024,65.3289,65.4024,4287.0
2023-05-26 14:20:00,71.19,71.21,71.15,71.16,3840.0,65.4024,65.4207,65.3656,65.3748,3840.0
2023-05-26 14:25:00,71.13,71.16,71.1,71.15,2407.0,65.3472,65.3748,65.3197,65.3656,2407.0
2023-05-26 14:30:00,71.16,71.19,71.15,71.19,5621.0,65.3748,65.4024,65.3656,65.4024,5621.0
2023-05-26 14:35:00,71.21,71.32,71.21,71.31,6370.0,65.4207,65.5218,65.4207,65.5126,6370.0
2023-05-26 14:40:00,71.32,71.33,71.29,71.29,3484.0,65.5218,65.531,65.4942,65.4942,3484.0
2023-05-26 14:45:00,71.28,71.33,71.28,71.33,5337.0,65.485,65.531,65.485,65.531,5337.0
2023-05-26 14:50:00,71.34,71.38,71.34,71.35,5516.0,65.5402,65.5769,65.5402,65.5494,5516.0
2023-05-26 14:55:00,71.35,71.41,71.35,71.41,10564.0,65.5494,65.6045,65.5494,65.6045,10564.0
2023-05-26 15:00:00,71.42,71.52,71.41,71.5,17549.0,65.6137,65.7055,65.6045,65.6872,17549.0
2023-05-26 15:05:00,71.49,71.51,71.44,71.49,11518.0,65.678,65.6963,65.632,65.678,11518.0
2023-05-26 15:10:00,71.5,71.5,71.42,71.48,13610.0,65.6872,65.6872,65.6137,65.6688,13610.0
2023-05-26 15:15:00,71.48,71.49,71.44,71.47,8066.0,65.6688,65.678,65.632,65.6596,8066.0
2023-05-26 15:20:00,71.46,71.5,71.37,71.37,11185.0,65.6504,65.6872,65.5677,65.5677,11185.0
2023-05-26 15:25:00,71.37,71.39,71.33,71.35,17604.0,65.5677,65.5861,65.531,65.5494,17604.0
2023-05-26 15:30:00,71.35,71.43,71.34,71.38,10935.0,65.5494,65.6228,65.5402,65.5769,10935.0
2023-05-26 15:35:00,71.37,71.39,71.33,71.36,12637.0,65.5677,65.5861,65.531,65.5585,12637.0
2023-05-26 15:40:00,71.38,71.46,71.35,71.41,15401.0,65.5769,65.6504,65.5494,65.6045,15401.0
2023-05-26 15:45:00,71.41,71.47,71.39,71.4,17363.0,65.6045,65.6596,65.5861,65.5953,17363.0
2023-05-26 15:50:00,71.39,71.45,71.26,71.4,40986.0,65.5861,65.6412,65.4667,65.5953,40986.0
2023-05-26 15:55:00,71.4,71.48,71.33,71.33,137774.0,65.5953,65.6688,65.531,65.531,137774.0
2023-05-30 09:30:00,71.29,71.41,71.03,71.07,36708.0,65.4942,65.6045,65.2554,65.2921,36708.0
2023-05-30 09:35:00,71.06,71.1,70.53,70.65,7194.0,65.2829,65.3197,64.796,64.9063,7194.0
2023-05-30 09:40:00,70.56,70.64,70.3,70.44,6619.0,64.8236,64.8971,64.5847,64.7133,6619.0
2023-05-30 09:45:00,70.46,70.63,70.4,70.56,7858.0,64.7317,64.8879,64.6766,64.8236,7858.0
2023-05-30 09:50:00,70.62,70.85,70.62,70.78,5597.0,64.8787,65.09,64.8787,65.0257,5597.0
2023-05-30 09:55:00,70.84,70.91,70.79,70.9,2371.0,65.0808,65.1451,65.0349,65.1359,2371.0
2023-05-30 10:00:00,70.95,70.98,70.64,70.69,35659.0,65.1819,65.2094,64.8971,64.943,35659.0
2023-05-30 10:05:00,70.67,70.67,70.51,70.62,7483.0,64.9246,64.9246,64.7776,64.8787,7483.0
2023-05-30 10:10:00,70.67,70.7,70.52,70.66,6798.0,64.9246,64.9522,64.7868,64.9154,6798.0
2023-05-30 10:15:00,70.68,70.83,70.68,70.83,18564.0,64.9338,65.0716,64.9338,65.0716,18564.0
2023-05-30 10:20:00,70.87,70.9,70.68,70.69,13037.0,65.1084,65.1359,64.9338,64.943,13037.0
2023-05-30 10:25:00,70.69,70.69,70.46,70.55,8997.0,64.943,64.943,64.7317,64.8144,8997.0
2023-05-30 10:30:00,70.56,70.64,70.49,70.49,9216.0,64.8236,64.8971,64.7593,64.7593,9216.0
2023-05-30 10:35:00,70.51,70.73,70.51,70.7,11819.0,64.7776,64.9798,64.7776,64.9522,11819.0
2023-05-30 10:40:00,70.73,70.77,70.7,70.76,8339.0,64.9798,65.0165,64.9522,65.0073,8339.0
2023-05-30 10:45:00,70.77,70.82,70.65,70.69,11344.0,65.0165,65.0624,64.9063,64.943,11344.0
2023-05-30 10:50:00,70.69,70.76,70.66,70.68,10733.0,64.943,65.0073,64.9154,64.9338,10733.0
2023-05-30 10:55:00,70.68,70.84,70.67,70.81,8734.0,64.9338,65.0808,64.9246,65.0533,8734.0
2023-05-30 11:00:00,70.81,70.89,70.77,70.89,6995.0,65.0533,65.1267,65.0165,65.1267,6995.0
2023-05-30 11:05:00,70.87,70.88,70.77,70.81,10196.0,65.1084,65.1176,65.0165,65.0533,10196.0
2023-05-30 11:10:00,70.79,70.8,70.71,70.75,9318.0,65.0349,65.0441,64.9614,64.9981,9318.0
2023-05-30 11:15:00,70.72,70.74,70.62,70.64,11061.0,64.9706,64.9889,64.8787,64.8971,11061.0
2023-05-30 11:20:00,70.63,70.63,70.49,70.52,8772.0,64.8879,64.8879,64.7593,64.7868,8772.0
2023-05-30 11:25:00,70.52,70.62,70.5,70.61,9417.0,64.7868,64.8787,64.7685,64.8695,9417.0
2023-05-30 11:30:00,70.63,70.63,70.42,70.44,5937.0,64.8879,64.8879,64.695,64.7133,5937.0
2023-05-30 11:35:00,70.48,70.59,70.47,70.59,5482.0,64.7501,64.8511,64.7409,64.8511,5482.0
2023-05-30 11:40:00,70.59,70.62,70.56,70.56,6273.0,64.8511,64.8787,64.8236,64.8236,6273.0
2023-05-30 11:45:00,70.55,70.65,70.54,70.55,5738.0,64.8144,64.9063,64.8052,64.8144,5738.0
2023-05-30 11:50:00,70.54,70.59,70.49,70.54,7142.0,64.8052,64.8511,64.7593,64.8052,7142.0
2023-05-30 11:55:00,70.55,70.62,70.54,70.58,4828.0,64.8144,64.8787,64.8052,64.842,4828.0
2023-05-30 12:00:00,70.56,70.64,70.54,70.6,4400.0,64.8236,64.8971,64.8052,64.8603,4400.0
2023-05-30 12:05:00,70.6,70.63,70.52,70.63,5984.0,64.8603,64.8879,64.7868,64.8879,5984.0
2023-05-30 12:10:00,70.64,70.72,70.63,70.7,4431.0,64.8971,64.9706,64.8879,64.9522,4431.0
2023-05-30 12:15:00,70.71,70.82,70.7,70.81,5965.0,64.9614,65.0624,64.9522,65.0533,5965.0
2023-05-30 12:20:00,70.82,70.82,70.71,70.77,4100.0,65.0624,65.0624,64.9614,65.0165,4100.0
2023-05-30 12:25:00,70.77,70.81,70.7,70.8,6464.0,65.0165,65.0533,64.9522,65.0441,6464.0
2023-05-30 12:30:00,70.79,70.79,70.69,70.73,9142.0,65.0349,65.0349,64.943,64.9798,9142.0
2023-05-30 12:35:00,70.74,70.76,70.68,70.68,6038.0,64.9889,65.0073,64.9338,64.9338,6038.0
2023-05-30 12:40:00,70.69,70.69,70.62,70.65,5240.0,64.943,64.943,64.8787,64.9063,5240.0
2023-05-30 12:45:00,70.65,70.68,70.62,70.67,6443.0,64.9063,64.9338,64.8787,64.9246,6443.0
2023-05-30 12:50:00,70.68,70.85,70.66,70.84,5587.0,64.9338,65.09,64.9154,65.0808,5587.0
2023-05-30 12:55:00,70.81,70.88,70.81,70.85,4376.0,65.0533,65.1176,65.0533,65.09,4376.0
2023-05-30 13:00:00,70.86,70.9,70.84,70.86,5269.0,65.0992,65.1359,65.0808,65.0992,5269.0
2023-05-30 13:05:00,70.84,70.84,70.72,70.72,10550.0,65.0808,65.0808,64.9706,64.9706,10550.0
2023-05-30 13:10:00,70.74,70.75,70.69,70.7,7595.0,64.9889,64.9981,64.943,64.9522,7595.0
2023-05-30 13:15:00,70.7,70.74,70.64,70.73,6713.0,64.9522,64.9889,64.8971,64.9798,6713.0
2023-05-30 13:20:00,70.74,70.81,70.74,70.8,6484.0,64.9889,65.0533,64.9889,65.0441,6484.0
2023-05-30 13:25:00,70.81,70.81,70.66,70.67,6457.0,65.0533,65.0533,64.9154,64.9246,6457.0
2023-05-30 13:30:00,70.66,70.76,70.6,70.75,7091.0,64.9154,65.0073,64.8603,64.9981,7091.0
2023-05-30 13:35:00,70.73,70.77,70.69,70.73,8711.0,64.9798,65.0165,64.943,64.9798,8711.0
2023-05-30 13:40:00,70.77,70.84,70.74,70.75,3564.0,65.0165,65.0808,64.9889,64.9981,3564.0
2023-05-30 13:45:00,70.74,70.77,70.69,70.75,8153.0,64.9889,65.0165,64.943,64.9981,8153.0
2023-05-30 13:50:00,70.74,70.79,70.7,70.73,5960.0,64.9889,65.0349,64.9522,64.9798,5960.0
2023-05-30 13:55:00,70.72,70.76,70.7,70.75,6438.0,64.9706,65.0073,64.9522,64.9981,6438.0
2023-05-30 14:00:00,70.75,70.78,70.71,70.75,6652.0,64.9981,65.0257,64.9614,64.9981,6652.0
2023-05-30 14:05:00,70.76,70.8,70.73,70.73,5968.0,65.0073,65.0441,64.9798,64.9798,5968.0
2023-05-30 14:10:00,70.73,70.8,70.72,70.79,11224.0,64.9798,65.0441,64.9706,65.0349,11224.0
2023-05-30 14:15:00,70.78,70.88,70.77,70.87,6582.0,65.0257,65.1176,65.0165,65.1084,6582.0
2023-05-30 14:20:00,70.87,71.02,70.85,71.01,8860.0,65.1084,65.2462,65.09,65.237,8860.0
2023-05-30 14:25:00,71.01,71.03,70.96,71.01,11714.0,65.237,65.2554,65.1911,65.237,11714.0
2023-05-30 14:30:00,71.01,71.09,71.0,71.07,6353.0,65.237,65.3105,65.2278,65.2921,6353.0
2023-05-30 14:35:00,71.06,71.11,71.0,71.05,8717.0,65.2829,65.3289,65.2278,65.2737,8717.0
2023-05-30 14:40:00,71.05,71.08,71.03,71.07,7805.0,65.2737,65.3013,65.2554,65.2921,7805.0
2023-05-30 14:45:00,71.07,71.07,70.98,71.01,9277.0,65.2921,65.2921,65.2094,65.237,9277.0
2023-05-30 14:50:00,70.99,71.03,70.95,71.02,10313.0,65.2186,65.2554,65.1819,65.2462,10313.0
2023-05-30 14:55:00,71.04,71.06,70.98,71.05,15677.0,65.2646,65.2829,65.2094,65.2737,15677.0
2023-05-30 15:00:00,71.06,71.11,71.04,71.06,10688.0,65.2829,65.3289,65.2646,65.2829,10688.0
2023-05-30 15:05:00,71.07,71.09,71.02,71.08,7445.0,65.2921,65.3105,65.2462,65.3013,7445.0
2023-05-30 15:10:00,71.09,71.2,71.06,71.12,29236.0,65.3105,65.4115,65.2829,65.3381,29236.0
2023-05-30 15:15:00,71.13,71.18,71.11,71.12,7532.0,65.3472,65.3932,65.3289,65.3381,7532.0
2023-05-30 15:20:00,71.12,71.22,71.1,71.21,12754.0,65.3381,65.4299,65.3197,65.4207,12754.0
2023-05-30 15:25:00,71.22,71.23,71.17,71.21,13112.0,65.4299,65.4391,65.384,65.4207,13112.0
2023-05-30 15:30:00,71.2,71.23,71.17,71.17,16974.0,65.4115,65.4391,65.384,65.384,16974.0
2023-05-30 15:35:00,71.18,71.19,71.12,71.18,17068.0,65.3932,65.4024,65.3381,65.3932,17068.0
2023-05-30 15:40:00,71.18,71.24,71.18,71.23,16392.0,65.3932,65.4483,65.3932,65.4391,16392.0
2023-05-30 15:45:00,71.23,71.32,71.18,71.19,25580.0,65.4391,65.5218,65.3932,65.4024,25580.0
2023-05-30 15:50:00,71.19,71.19,71.05,71.05,57268.0,65.4024,65.4024,65.2737,65.2737,57268.0
2023-05-30 15:55:00,71.05,71.19,71.03,71.17,107841.0,65.2737,65.4024,65.2554,65.384,107841.0
2023-05-31 09:30:00,70.85,70.93,70.52,70.59,29329.0,65.09,65.1635,64.7868,64.8511,29329.0
2023-05-31 09:35:00,70.66,70.8,70.64,70.8,7538.0,64.9154,65.0441,64.8971,65.0441,7538.0
2023-05-31 09:40:00,70.78,70.79,70.29,70.29,8946.0,65.0257,65.0349,64.5755,64.5755,8946.0
2023-05-31 09:45:00,70.34,70.35,69.79,69.87,13301.0,64.6215,64.6307,64.1162,64.1897,13301.0
2023-05-31 09:50:00,69.87,69.96,69.78,69.89,10865.0,64.1897,64.2724,64.107,64.208,10865.0
2023-05-31 09:55:00,69.88,69.97,69.77,69.95,11479.0,64.1989,64.2815,64.0978,64.2632,11479.0
2023-05-31 10:00:00,69.93,69.96,69.66,69.73,18351.0,64.2448,64.2724,63.9967,64.0611,18351.0
2023-05-31 10:05:00,69.73,69.85,69.7,69.78,12652.0,64.0611,64.1713,64.0335,64.107,12652.0
2023-05-31 10:10:00,69.79,69.8,69.65,69.8,13624.0,64.1162,64.1254,63.9876,64.1254,13624.0
2023-05-31 10:15:00,69.76,69.76,69.58,69.65,11942.0,64.0886,64.0886,63.9233,63.9876,11942.0
2023-05-31 10:20:00,69.63,69.64,69.54,69.56,13333.0,63.9692,63.9784,63.8865,63.9049,13333.0
2023-05-31 10:25:00,69.6,69.63,69.45,69.46,8189.0,63.9416,63.9692,63.8038,63.813,8189.0
2023-05-31 10:30:00,69.44,69.46,69.33,69.37,9085.0,63.7946,63.813,63.6936,63.7303,9085.0
2023-05-31 10:35:00,69.38,69.38,69.24,69.37,19713.0,63.7395,63.7395,63.6109,63.7303,19713.0
2023-05-31 10:40:00,69.37,69.52,69.31,69.52,6712.0,63.7303,63.8681,63.6752,63.8681,6712.0
2023-05-31 10:45:00,69.57,69.66,69.5,69.52,8481.0,63.9141,63.9967,63.8498,63.8681,8481.0
2023-05-31 10:50:00,69.51,69.51,69.36,69.38,7071.0,63.8589,63.8589,63.7211,63.7395,7071.0
2023-05-31 10:55:00,69.37,69.49,69.37,69.43,6881.0,63.7303,63.8406,63.7303,63.7854,6881.0
2023-05-31 11:00:00,69.42,69.53,69.4,69.5,7817.0,63.7763,63.8773,63.7579,63.8498,7817.0
2023-05-31 11:05:00,69.51,69.51,69.4,69.41,9419.0,63.8589,63.8589,63.7579,63.7671,9419.0
2023-05-31 11:10:00,69.39,69.39,69.25,69.31,11973.0,63.7487,63.7487,63.6201,63.6752,11973.0
2023-05-31 11:15:00,69.32,69.38,69.28,69.33,5307.0,63.6844,63.7395,63.6476,63.6936,5307.0
2023-05-31 11:20:00,69.34,69.39,69.25,69.29,5882.0,63.7028,63.7487,63.6201,63.6568,5882.0
2023-05-31 11:25:00,69.28,69.34,69.21,69.22,12342.0,63.6476,63.7028,63.5833,63.5925,12342.0
2023-05-31 11:30:00,69.23,69.25,69.15,69.22,7751.0,63.6017,63.6201,63.5282,63.5925,7751.0
2023-05-31 11:35:00,69.2,69.24,69.14,69.14,5564.0,63.5741,63.6109,63.519,63.519,5564.0
2023-05-31 11:40:00,69.15,69.2,69.11,69.12,11760.0,63.5282,63.5741,63.4915,63.5006,11760.0
2023-05-31 11:45:00,69.12,69.12,69.08,69.12,5939.0,63.5006,63.5006,63.4639,63.5006,5939.0
2023-05-31 11:50:00,69.11,69.18,69.03,69.18,10894.0,63.4915,63.5558,63.418,63.5558,10894.0
2023-05-31 11:55:00,69.19,69.19,69.1,69.11,8787.0,63.565,63.565,63.4823,63.4915,8787.0
2023-05-31 12:00:00,69.14,69.3,69.14,69.27,6116.0,63.519,63.666,63.519,63.6385,6116.0
2023-05-31 12:05:00,69.27,69.28,69.16,69.19,6140.0,63.6385,63.6476,63.5374,63.565,6140.0
2023-05-31 12:10:00,69.2,69.23,69.1,69.19,4289.0,63.5741,63.6017,63.4823,63.565,4289.0
2023-05-31 12:15:00,69.19,69.39,69.18,69.34,5518.0,63.565,63.7487,63.5558,63.7028,5518.0
2023-05-31 12:20:00,69.36,69.44,69.35,69.44,4353.0,63.7211,63.7946,63.7119,63.7946,4353.0
2023-05-31 12:25:00,69.44,69.44,69.38,69.39,5051.0,63.7946,63.7946,63.7395,63.7487,5051.0
2023-05-31 12:30:00,69.4,69.4,69.32,69.34,4781.0,63.7579,63.7579,63.6844,63.7028,4781.0
2023-05-31 12:35:00,69.35,69.35,69.18,69.19,6494.0,63.7119,63.7119,63.5558,63.565,6494.0
2023-05-31 12:40:00,69.2,69.32,69.18,69.29,8788.0,63.5741,63.6844,63.5558,63.6568,8788.0
2023-05-31 12:45:00,69.28,69.46,69.25,69.34,7002.0,63.6476,63.813,63.6201,63.7028,7002.0
2023-05-31 12:50:00,69.33,69.34,69.16,69.19,8342.0,63.6936,63.7028,63.5374,63.565,8342.0
2023-05-31 12:55:00,69.18,69.31,69.15,69.31,4536.0,63.5558,63.6752,63.5282,63.6752,4536.0
2023-05-31 13:00:00,69.3,69.39,69.29,69.37,8103.0,63.666,63.7487,63.6568,63.7303,8103.0
2023-05-31 13:05:00,69.36,69.4,69.32,69.39,4989.0,63.7211,63.7579,63.6844,63.7487,4989.0
2023-05-31 13:10:00,69.41,69.5,69.4,69.41,8978.0,63.7671,63.8498,63.7579,63.7671,8978.0
2023-05-31 13:15:00,69.45,69.45,69.35,69.39,4497.0,63.8038,63.8038,63.7119,63.7487,4497.0
2023-05-31 13:20:00,69.38,69.4,69.34,69.37,4680.0,63.7395,63.7579,63.7028,63.7303,4680.0
2023-05-31 13:25:00,69.37,69.42,69.32,69.39,8517.0,63.7303,63.7763,63.6844,63.7487,8517.0
2023-05-31 13:30:00,69.41,69.45,69.38,69.43,6812.0,63.7671,63.8038,63.7395,63.7854,6812.0
2023-05-31 13:35:00,69.44,69.48,69.32,69.46,21723.0,63.7946,63.8314,63.6844,63.813,21723.0
2023-05-31 13:40:00,69.49,69.57,69.49,69.51,4022.0,63.8406,63.9141,63.8406,63.8589,4022.0
2023-05-31 13:45:00,69.5,69.55,69.42,69.43,13138.0,63.8498,63.8957,63.7763,63.7854,13138.0
2023-05-31 13:50:00,69.45,69.57,69.43,69.52,7621.0,63.8038,63.9141,63.7854,63.8681,7621.0
2023-05-31 13:55:00,69.51,69.51,69.43,69.47,11314.0,63.8589,63.8589,63.7854,63.8222,11314.0
2023-05-31 14:00:00,69.48,69.48,69.33,69.37,14358.0,63.8314,63.8314,63.6936,63.7303,14358.0
2023-05-31 14:05:00,69.38,69.38,69.29,69.33,10356.0,63.7395,63.7395,63.6568,63.6936,10356.0
2023-05-31 14:10:00,69.31,69.32,69.23,69.28,9263.0,63.6752,63.6844,63.6017,63.6476,9263.0
2023-05-31 14:15:00,69.28,69.29,69.17,69.22,15318.0,63.6476,63.6568,63.5466,63.5925,15318.0
2023-05-31 14:20:00,69.22,69.23,69.17,69.22,7027.0,63.5925,63.6017,63.5466,63.5925,7027.0
2023-05-31 14:25:00,69.22,69.23,69.17,69.19,6283.0,63.5925,63.6017,63.5466,63.565,6283.0
2023-05-31 14:30:00,69.19,69.23,69.16,69.23,13420.0,63.565,63.6017,63.5374,63.6017,13420.0
2023-05-31 14:35:00,69.24,69.35,69.24,69.33,13585.0,63.6109,63.7119,63.6109,63.6936,13585.0
2023-05-31 14:40:00,69.34,69.35,69.25,69.29,11342.0,63.7028,63.7119,63.6201,63.6568,11342.0
2023-05-31 14:45:00,69.3,69.34,69.28,69.29,8567.0,63.666,63.7028,63.6476,63.6568,8567.0
2023-05-31 14:50:00,69.3,69.3,69.12,69.13,12917.0,63.666,63.666,63.5006,63.5098,12917.0
2023-05-31 14:55:00,69.14,69.19,69.12,69.17,11213.0,63.519,63.565,63.5006,63.5466,11213.0
2023-05-31 15:00:00,69.21,69.23,69.18,69.19,6335.0,63.5833,63.6017,63.5558,63.565,6335.0
2023-05-31 15:05:00,69.2,69.22,69.1,69.11,18337.0,63.5741,63.5925,63.4823,63.4915,18337.0
2023-05-31 15:10:00,69.12,69.14,69.06,69.14,10452.0,63.5006,63.519,63.4455,63.519,10452.0
2023-05-31 15:15:00,69.13,69.14,69.09,69.09,10165.0,63.5098,63.519,63.4731,63.4731,10165.0
2023-05-31 15:20:00,69.07,69.19,69.06,69.19,13486.0,63.4547,63.565,63.4455,63.565,13486.0
2023-05-31 15:25:00,69.19,69.23,69.18,69.2,17995.0,63.565,63.6017,63.5558,63.5741,17995.0
2023-05-31 15:30:00,69.19,69.29,69.17,69.26,20042.0,63.565,63.6568,63.5466,63.6293,20042.0
2023-05-31 15:35:00,69.26,69.27,69.21,69.26,21690.0,63.6293,63.6385,63.5833,63.6293,21690.0
2023-05-31 15:40:00,69.25,69.28,69.15,69.27,33759.0,63.6201,63.6476,63.5282,63.6385,33759.0
2023-05-31 15:45:00,69.28,69.29,69.11,69.19,32571.0,63.6476,63.6568,63.4915,63.565,32571.0
2023-05-31 15:50:00,69.18,69.19,68.54,68.8,220269.0,63.5558,63.565,62.9678,63.2067,220269.0
2023-05-31 15:55:00,68.8,68.81,68.65,68.79,297600.0,63.2067,63.2159,63.0689,63.1975,297600.0
2023-06-01 09:30:00,69.04,69.15,68.59,68.65,46304.0,63.4272,63.5282,63.0137,63.0689,46304.0
2023-06-01 09:35:00,68.7,69.18,68.69,68.9,9511.0,63.1148,63.5558,63.1056,63.2985,9511.0
2023-06-01 09:40:00,68.78,68.78,68.4,68.45,17226.0,63.1883,63.1883,62.8392,62.8851,17226.0
2023-06-01 09:45:00,68.42,68.53,68.4,68.49,13051.0,62.8576,62.9586,62.8392,62.9219,13051.0
2023-06-01 09:50:00,68.5,68.6,68.44,68.54,5273.0,62.9311,63.0229,62.8759,62.9678,5273.0
2023-06-01 09:55:00,68.52,68.64,68.51,68.63,3369.0,62.9494,63.0597,62.9402,63.0505,3369.0
2023-06-01 10:00:00,68.67,68.77,68.54,68.77,6729.0,63.0872,63.1791,62.9678,63.1791,6729.0
2023-06-01 10:05:00,68.73,68.96,68.73,68.89,8007.0,63.1424,63.3537,63.1424,63.2893,8007.0
2023-06-01 10:10:00,68.85,69.01,68.85,68.99,5812.0,63.2526,63.3996,63.2526,63.3812,5812.0
2023-06-01 10:15:00,69.01,69.03,68.82,68.83,7060.0,63.3996,63.418,63.225,63.2342,7060.0
2023-06-01 10:20:00,68.83,68.85,68.76,68.79,6621.0,63.2342,63.2526,63.1699,63.1975,6621.0
2023-06-01 10:25:00,68.75,68.8,68.66,68.75,9570.0,63.1607,63.2067,63.078,63.1607,9570.0
2023-06-01 10:30:00,68.75,68.84,68.68,68.84,8884.0,63.1607,63.2434,63.0964,63.2434,8884.0
2023-06-01 10:35:00,68.86,68.94,68.81,68.84,6020.0,63.2618,63.3353,63.2159,63.2434,6020.0
2023-06-01 10:40:00,68.9,69.08,68.87,69.05,6114.0,63.2985,63.4639,63.271,63.4363,6114.0
2023-06-01 10:45:00,69.06,69.15,68.95,68.95,8418.0,63.4455,63.5282,63.3445,63.3445,8418.0
2023-06-01 10:50:00,69.0,69.11,68.99,69.01,6447.0,63.3904,63.4915,63.3812,63.3996,6447.0
2023-06-01 10:55:00,69.03,69.12,69.01,69.12,13107.0,63.418,63.5006,63.3996,63.5006,13107.0
2023-06-01 11:00:00,69.11,69.11,69.0,69.03,6816.0,63.4915,63.4915,63.3904,63.418,6816.0
2023-06-01 11:05:00,69.02,69.16,69.02,69.14,12501.0,63.4088,63.5374,63.4088,63.519,12501.0
2023-06-01 11:10:00,69.11,69.16,69.05,69.06,6908.0,63.4915,63.5374,63.4363,63.4455,6908.0
2023-06-01 11:15:00,69.07,69.17,69.07,69.1,4722.0,63.4547,63.5466,63.4547,63.4823,4722.0
2023-06-01 11:20:00,69.08,69.18,69.07,69.17,3910.0,63.4639,63.5558,63.4547,63.5466,3910.0
2023-06-01 11:25:00,69.17,69.27,69.13,69.22,6618.0,63.5466,63.6385,63.5098,63.5925,6618.0
2023-06-01 11:30:00,69.23,69.35,69.23,69.34,8582.0,63.6017,63.7119,63.6017,63.7028,8582.0
2023-06-01 11:35:00,69.35,69.5,69.35,69.49,10582.0,63.7119,63.8498,63.7119,63.8406,10582.0
2023-06-01 11:40:00,69.51,69.67,69.49,69.65,36367.0,63.8589,64.0059,63.8406,63.9876,36367.0
2023-06-01 11:45:00,69.62,69.74,69.59,69.73,15155.0,63.96,64.0702,63.9324,64.0611,15155.0
2023-06-01 11:50:00,69.74,69.74,69.59,69.59,5085.0,64.0702,64.0702,63.9324,63.9324,5085.0
2023-06-01 11:55:00,69.58,69.61,69.5,69.52,5652.0,63.9233,63.9508,63.8498,63.8681,5652.0
2023-06-01 12:00:00,69.5,69.5,69.41,69.42,10986.0,63.8498,63.8498,63.7671,63.7763,10986.0
2023-06-01 12:05:00,69.41,69.47,69.36,69.46,4184.0,63.7671,63.8222,63.7211,63.813,4184.0
2023-06-01 12:10:00,69.45,69.46,69.4,69.45,2861.0,63.8038,63.813,63.7579,63.8038,2861.0
2023-06-01 12:15:00,69.45,69.46,69.33,69.44,7664.0,63.8038,63.813,63.6936,63.7946,7664.0
2023-06-01 12:20:00,69.46,69.51,69.46,69.46,3851.0,63.813,63.8589,63.813,63.813,3851.0
2023-06-01 12:25:00,69.47,69.58,69.46,69.58,5831.0,63.8222,63.9233,63.813,63.9233,5831.0
2023-06-01 12:30:00,69.59,69.59,69.47,69.48,9584.0,63.9324,63.9324,63.8222,63.8314,9584.0
2023-06-01 12:35:00,69.48,69.51,69.44,69.48,4883.0,63.8314,63.8589,63.7946,63.8314,4883.0
2023-06-01 12:40:00,69.48,69.48,69.41,69.41,3838.0,63.8314,63.8314,63.7671,63.7671,3838.0
2023-06-01 12:45:00,69.41,69.5,69.38,69.5,7759.0,63.7671,63.8498,63.7395,63.8498,7759.0
2023-06-01 12:50:00,69.52,69.55,69.49,69.54,4582.0,63.8681,63.8957,63.8406,63.8865,4582.0
2023-06-01 12:55:00,69.53,69.55,69.51,69.55,3913.0,63.8773,63.8957,63.8589,63.8957,3913.0
2023-06-01 13:00:00,69.55,69.55,69.51,69.53,4800.0,63.8957,63.8957,63.8589,63.8773,4800.0
2023-06-01 13:05:00,69.54,69.58,69.53,69.53,6548.0,63.8865,63.9233,63.8773,63.8773,6548.0
2023-06-01 13:10:00,69.52,69.53,69.47,69.53,4857.0,63.8681,63.8773,63.8222,63.8773,4857.0
2023-06-01 13:15:00,69.53,69.58,69.51,69.55,6154.0,63.8773,63.9233,63.8589,63.8957,6154.0
2023-06-01 13:20:00,69.55,69.64,69.48,69.53,18290.0,63.8957,63.9784,63.8314,63.8773,18290.0
2023-06-01 13:25:00,69.54,69.64,69.53,69.62,9124.0,63.8865,63.9784,63.8773,63.96,9124.0
2023-06-01 13:30:00,69.63,69.63,69.59,69.62,4779.0,63.9692,63.9692,63.9324,63.96,4779.0
2023-06-01 13:35:00,69.61,69.61,69.51,69.58,4326.0,63.9508,63.9508,63.8589,63.9233,4326.0
2023-06-01 13:40:00,69.56,69.63,69.54,69.61,12495.0,63.9049,63.9692,63.8865,63.9508,12495.0
2023-06-01 13:45:00,69.62,69.67,69.6,69.67,5500.0,63.96,64.0059,63.9416,64.0059,5500.0
2023-06-01 13:50:00,69.67,69.7,69.64,69.7,4901.0,64.0059,64.0335,63.9784,64.0335,4901.0
2023-06-01 13:55:00,69.73,69.78,69.69,69.78,10961.0,64.0611,64.107,64.0243,64.107,10961.0
2023-06-01 14:00:00,69.77,69.77,69.62,69.7,6938.0,64.0978,64.0978,63.96,64.0335,6938.0
2023-06-01 14:05:00,69.7,69.73,69.68,69.7,7687.0,64.0335,64.0611,64.0151,64.0335,7687.0
2023-06-01 14:10:00,69.71,69.71,69.63,69.63,10356.0,64.0427,64.0427,63.9692,63.9692,10356.0
2023-06-01 14:15:00,69.64,69.68,69.6,69.6,8255.0,63.9784,64.0151,63.9416,63.9416,8255.0
2023-06-01 14:20:00,69.61,69.74,69.61,69.73,8586.0,63.9508,64.0702,63.9508,64.0611,8586.0
2023-06-01 14:25:00,69.74,69.87,69.71,69.8,34081.0,64.0702,64.1897,64.0427,64.1254,34081.0
2023-06-01 14:30:00,69.8,69.83,69.74,69.79,13269.0,64.1254,64.1529,64.0702,64.1162,13269.0
2023-06-01 14:35:00,69.8,69.81,69.74,69.78,10953.0,64.1254,64.1346,64.0702,64.107,10953.0
2023-06-01 14:40:00,69.78,69.78,69.71,69.75,10811.0,64.107,64.107,64.0427,64.0794,10811.0
2023-06-01 14:45:00,69.76,69.81,69.76,69.78,12211.0,64.0886,64.1346,64.0886,64.107,12211.0
2023-06-01 14:50:00,69.78,69.83,69.74,69.83,11338.0,64.107,64.1529,64.0702,64.1529,11338.0
2023-06-01 14:55:00,69.85,69.92,69.83,69.9,11604.0,64.1713,64.2356,64.1529,64.2172,11604.0
2023-06-01 15:00:00,69.92,69.97,69.87,69.96,11405.0,64.2356,64.2815,64.1897,64.2724,11405.0
2023-06-01 15:05:00,69.97,69.97,69.9,69.94,12106.0,64.2815,64.2815,64.2172,64.254,12106.0
2023-06-01 15:10:00,69.93,69.99,69.92,69.99,12520.0,64.2448,64.2999,64.2356,64.2999,12520.0
2023-06-01 15:15:00,70.0,70.05,69.95,69.95,20834.0,64.3091,64.355,64.2632,64.2632,20834.0
2023-06-01 15:20:00,69.95,69.98,69.92,69.92,16638.0,64.2632,64.2907,64.2356,64.2356,16638.0
2023-06-01 15:25:00,69.92,69.97,69.89,69.92,22389.0,64.2356,64.2815,64.208,64.2356,22389.0
2023-06-01 15:30:00,69.92,69.95,69.83,69.86,18112.0,64.2356,64.2632,64.1529,64.1805,18112.0
2023-06-01 15:35:00,69.84,69.84,69.79,69.8,17631.0,64.1621,64.1621,64.1162,64.1254,17631.0
2023-06-01 15:40:00,69.8,69.85,69.77,69.83,19767.0,64.1254,64.1713,64.0978,64.1529,19767.0
2023-06-01 15:45:00,69.82,69.98,69.79,69.98,20962.0,64.1437,64.2907,64.1162,64.2907,20962.0
2023-06-01 15:50:00,69.97,69.97,69.84,69.94,74965.0,64.2815,64.2815,64.1621,64.254,74965.0
2023-06-01 15:55:00,69.95,70.02,69.89,70.02,123457.0,64.2632,64.3275,64.208,64.3275,123457.0
2023-06-02 09:30:00,70.83,70.88,70.37,70.69,58829.0,65.0716,65.1176,64.649,64.943,58829.0
2023-06-02 09:35:00,70.74,71.06,70.73,70.92,9077.0,64.9889,65.2829,64.9798,65.1543,9077.0
2023-06-02 09:40:00,70.93,71.26,70.84,71.16,8407.0,65.1635,65.4667,65.0808,65.3748,8407.0
2023-06-02 09:45:00,71.16,71.22,70.93,71.11,16281.0,65.3748,65.4299,65.1635,65.3289,16281.0
2023-06-02 09:50:00,71.15,71.22,70.9,71.02,8289.0,65.3656,65.4299,65.1359,65.2462,8289.0
2023-06-02 09:55:00,71.01,71.12,70.92,70.98,9557.0,65.237,65.3381,65.1543,65.2094,9557.0
2023-06-02 10:00:00,71.01,71.12,70.86,71.11,10477.0,65.237,65.3381,65.0992,65.3289,10477.0
2023-06-02 10:05:00,71.14,71.27,71.09,71.22,22177.0,65.3564,65.4759,65.3105,65.4299,22177.0
2023-06-02 10:10:00,71.25,71.34,71.08,71.34,12998.0,65.4575,65.5402,65.3013,65.5402,12998.0
2023-06-02 10:15:00,71.31,71.39,71.01,71.02,33980.0,65.5126,65.5861,65.237,65.2462,33980.0
2023-06-02 10:20:00,71.03,71.26,70.92,71.24,36059.0,65.2554,65.4667,65.1543,65.4483,36059.0
2023-06-02 10:25:00,71.22,71.44,71.21,71.42,14809.0,65.4299,65.632,65.4207,65.6137,14809.0
2023-06-02 10:30:00,71.43,71.52,71.4,71.43,7950.0,65.6228,65.7055,65.5953,65.6228,7950.0
2023-06-02 10:35:00,71.44,71.6,71.43,71.6,9127.0,65.632,65.779,65.6228,65.779,9127.0
2023-06-02 10:40:00,71.57,71.67,71.53,71.63,12600.0,65.7515,65.8433,65.7147,65.8066,12600.0
2023-06-02 10:45:00,71.66,71.79,71.66,71.76,6585.0,65.8341,65.9536,65.8341,65.926,6585.0
2023-06-02 10:50:00,71.77,71.78,71.66,71.67,20813.0,65.9352,65.9444,65.8341,65.8433,20813.0
2023-06-02 10:55:00,71.64,71.68,71.57,71.61,10052.0,65.8158,65.8525,65.7515,65.7882,10052.0
2023-06-02 11:00:00,71.63,71.88,71.63,71.87,9717.0,65.8066,66.0363,65.8066,66.0271,9717.0
2023-06-02 11:05:00,71.87,71.89,71.77,71.87,5508.0,66.0271,66.0455,65.9352,66.0271,5508.0
2023-06-02 11:10:00,71.87,72.03,71.86,72.02,10441.0,66.0271,66.1741,66.0179,66.1649,10441.0
2023-06-02 11:15:00,72.04,72.07,71.98,71.98,7755.0,66.1833,66.2108,66.1281,66.1281,7755.0
2023-06-02 11:20:00,72.01,72.05,71.86,71.86,8369.0,66.1557,66.1924,66.0179,66.0179,8369.0
2023-06-02 11:25:00,71.86,72.03,71.83,71.99,5090.0,66.0179,66.1741,65.9903,66.1373,5090.0
2023-06-02 11:30:00,72.01,72.02,71.93,71.97,4831.0,66.1557,66.1649,66.0822,66.1189,4831.0
2023-06-02 11:35:00,72.0,72.0,71.79,71.8,4333.0,66.1465,66.1465,65.9536,65.9628,4333.0
2023-06-02 11:40:00,71.82,71.88,71.78,71.85,4228.0,65.9811,66.0363,65.9444,66.0087,4228.0
2023-06-02 11:45:00,71.88,71.88,71.71,71.74,4406.0,66.0363,66.0363,65.8801,65.9076,4406.0
2023-06-02 11:50:00,71.76,71.89,71.72,71.88,4981.0,65.926,66.0455,65.8893,66.0363,4981.0
2023-06-02 11:55:00,71.88,71.93,71.87,71.89,3767.0,66.0363,66.0822,66.0271,66.0455,3767.0
2023-06-02 12:00:00,71.91,72.01,71.88,71.99,6265.0,66.0638,66.1557,66.0363,66.1373,6265.0
2023-06-02 12:05:00,71.97,72.08,71.97,72.01,6953.0,66.1189,66.22,66.1189,66.1557,6953.0
2023-06-02 12:10:00,72.02,72.14,72.02,72.13,3407.0,66.1649,66.2751,66.1649,66.2659,3407.0
2023-06-02 12:15:00,72.11,72.22,72.06,72.21,9087.0,66.2476,66.3486,66.2016,66.3394,9087.0
2023-06-02 12:20:00,72.22,72.27,72.18,72.23,6595.0,66.3486,66.3946,66.3119,66.3578,6595.0
2023-06-02 12:25:00,72.26,72.53,72.26,72.53,20172.0,66.3854,66.6334,66.3854,66.6334,20172.0
2023-06-02 12:30:00,72.53,72.54,72.39,72.43,11992.0,66.6334,66.6426,66.5048,66.5415,11992.0
2023-06-02 12:35:00,72.44,72.5,72.39,72.4,4378.0,66.5507,66.6059,66.5048,66.514,4378.0
2023-06-02 12:40:00,72.41,72.41,72.3,72.36,4472.0,66.5232,66.5232,66.4221,66.4772,4472.0
2023-06-02 12:45:00,72.38,72.46,72.32,72.46,10695.0,66.4956,66.5691,66.4405,66.5691,10695.0
2023-06-02 12:50:00,72.46,72.55,72.43,72.53,5348.0,66.5691,66.6518,66.5415,66.6334,5348.0
2023-06-02 12:55:00,72.55,72.56,72.48,72.53,13270.0,66.6518,66.661,66.5875,66.6334,13270.0
2023-06-02 13:00:00,72.53,72.53,72.46,72.52,4653.0,66.6334,66.6334,66.5691,66.6242,4653.0
2023-06-02 13:05:00,72.53,72.58,72.51,72.58,3814.0,66.6334,66.6794,66.615,66.6794,3814.0
2023-06-02 13:10:00,72.56,72.56,72.47,72.51,5544.0,66.661,66.661,66.5783,66.615,5544.0
2023-06-02 13:15:00,72.53,72.66,72.47,72.66,24468.0,66.6334,66.7529,66.5783,66.7529,24468.0
2023-06-02 13:20:00,72.68,72.79,72.66,72.78,7033.0,66.7712,66.8723,66.7529,66.8631,7033.0
2023-06-02 13:25:00,72.8,72.8,72.62,72.68,12526.0,66.8815,66.8815,66.7161,66.7712,12526.0
2023-06-02 13:30:00,72.68,72.71,72.64,72.67,6971.0,66.7712,66.7988,66.7345,66.762,6971.0
2023-06-02 13:35:00,72.66,72.66,72.56,72.59,5714.0,66.7529,66.7529,66.661,66.6885,5714.0
2023-06-02 13:40:00,72.59,72.59,72.53,72.57,6862.0,66.6885,66.6885,66.6334,66.6702,6862.0
2023-06-02 13:45:00,72.57,72.61,72.52,72.59,5607.0,66.6702,66.7069,66.6242,66.6885,5607.0
2023-06-02 13:50:00,72.61,72.66,72.61,72.65,4637.0,66.7069,66.7529,66.7069,66.7437,4637.0
2023-06-02 13:55:00,72.66,72.73,72.65,72.71,6631.0,66.7529,66.8172,66.7437,66.7988,6631.0
2023-06-02 14:00:00,72.7,72.7,72.64,72.7,4504.0,66.7896,66.7896,66.7345,66.7896,4504.0
2023-06-02 14:05:00,72.69,72.7,72.58,72.63,6560.0,66.7804,66.7896,66.6794,66.7253,6560.0
2023-06-02 14:10:00,72.68,72.77,72.67,72.71,11815.0,66.7712,66.8539,66.762,66.7988,11815.0
2023-06-02 14:15:00,72.72,72.78,72.68,72.7,17824.0,66.808,66.8631,66.7712,66.7896,17824.0
2023-06-02 14:20:00,72.7,72.76,72.63,72.74,14621.0,66.7896,66.8447,66.7253,66.8263,14621.0
2023-06-02 14:25:00,72.73,72.78,72.71,72.78,11670.0,66.8172,66.8631,66.7988,66.8631,11670.0
2023-06-02 14:30:00,72.76,72.82,72.71,72.76,19208.0,66.8447,66.8998,66.7988,66.8447,19208.0
2023-06-02 14:35:00,72.76,72.91,72.75,72.88,16232.0,66.8447,66.9825,66.8355,66.955,16232.0
2023-06-02 14:40:00,72.87,72.9,72.83,72.83,8606.0,66.9458,66.9733,66.909,66.909,8606.0
2023-06-02 14:45:00,72.83,72.86,72.8,72.81,12808.0,66.909,66.9366,66.8815,66.8907,12808.0
2023-06-02 14:50:00,72.81,72.81,72.73,72.75,9363.0,66.8907,66.8907,66.8172,66.8355,9363.0
2023-06-02 14:55:00,72.75,72.88,72.75,72.88,8050.0,66.8355,66.955,66.8355,66.955,8050.0
2023-06-02 15:00:00,72.88,72.97,72.88,72.95,11982.0,66.955,67.0376,66.955,67.0193,11982.0
2023-06-02 15:05:00,72.96,73.06,72.93,73.0,19636.0,67.0285,67.1203,67.0009,67.0652,19636.0
2023-06-02 15:10:00,72.99,73.08,72.99,73.03,23664.0,67.056,67.1387,67.056,67.0928,23664.0
2023-06-02 15:15:00,73.05,73.09,73.04,73.09,17365.0,67.1111,67.1479,67.102,67.1479,17365.0
2023-06-02 15:20:00,73.09,73.11,73.04,73.04,17728.0,67.1479,67.1663,67.102,67.102,17728.0
2023-06-02 15:25:00,73.05,73.11,73.01,73.04,34618.0,67.1111,67.1663,67.0744,67.102,34618.0
2023-06-02 15:30:00,73.04,73.25,73.03,73.22,28890.0,67.102,67.2949,67.0928,67.2673,28890.0
2023-06-02 15:35:00,73.22,73.22,73.14,73.18,29741.0,67.2673,67.2673,67.1938,67.2306,29741.0
2023-06-02 15:40:00,73.21,73.27,73.17,73.2,54068.0,67.2581,67.3133,67.2214,67.2489,54068.0
2023-06-02 15:45:00,73.19,73.32,73.15,73.29,70194.0,67.2398,67.3592,67.203,67.3316,70194.0
2023-06-02 15:50:00,73.29,73.4,73.2,73.39,118841.0,67.3316,67.4327,67.2489,67.4235,118841.0
2023-06-02 15:55:00,73.39,73.4,73.27,73.3,160905.0,67.4235,67.4327,67.3133,67.3408,160905.0
2023-06-05 09:30:00,73.48,74.0,73.33,73.71,87796.0,67.5062,67.9839,67.3684,67.7175,87796.0
2023-06-05 09:35:00,73.74,74.44,73.69,74.36,62542.0,67.745,68.3881,67.6991,68.3146,62542.0
2023-06-05 09:40:00,74.31,74.35,74.02,74.28,33603.0,68.2687,68.3055,68.0023,68.2411,33603.0
2023-06-05 09:45:00,74.32,74.62,74.29,74.49,44894.0,68.2779,68.5535,68.2503,68.4341,44894.0
2023-06-05 09:50:00,74.48,74.58,74.31,74.37,29780.0,68.4249,68.5168,68.2687,68.3238,29780.0
2023-06-05 09:55:00,74.37,74.57,74.21,74.28,44337.0,68.3238,68.5076,68.1768,68.2411,44337.0
2023-06-05 10:00:00,74.28,74.56,74.06,74.06,53376.0,68.2411,68.4984,68.039,68.039,53376.0
2023-06-05 10:05:00,74.06,74.06,73.72,73.74,31202.0,68.039,68.039,67.7267,67.745,31202.0
2023-06-05 10:10:00,73.7,73.75,73.36,73.47,54945.0,67.7083,67.7542,67.3959,67.497,54945.0
2023-06-05 10:15:00,73.57,73.59,73.02,73.02,17871.0,67.5889,67.6072,67.0836,67.0836,17871.0
2023-06-05 10:20:00,73.05,73.39,73.04,73.31,20740.0,67.1111,67.4235,67.102,67.35,20740.0
2023-06-05 10:25:00,73.28,73.34,73.14,73.22,23671.0,67.3224,67.3776,67.1938,67.2673,23671.0
2023-06-05 10:30:00,73.23,73.39,73.11,73.37,17380.0,67.2765,67.4235,67.1663,67.4051,17380.0
2023-06-05 10:35:00,73.34,73.37,73.14,73.27,13788.0,67.3776,67.4051,67.1938,67.3133,13788.0
2023-06-05 10:40:00,73.27,73.29,73.04,73.04,16031.0,67.3133,67.3316,67.102,67.102,16031.0
2023-06-05 10:45:00,73.0,73.24,72.9,73.2,16778.0,67.0652,67.2857,66.9733,67.2489,16778.0
2023-06-05 10:50:00,73.23,73.3,73.07,73.15,17290.0,67.2765,67.3408,67.1295,67.203,17290.0
2023-06-05 10:55:00,73.14,73.16,72.97,73.08,8464.0,67.1938,67.2122,67.0376,67.1387,8464.0
2023-06-05 11:00:00,73.09,73.27,73.03,73.05,20460.0,67.1479,67.3133,67.0928,67.1111,20460.0
2023-06-05 11:05:00,73.06,73.14,72.96,73.06,8041.0,67.1203,67.1938,67.0285,67.1203,8041.0
2023-06-05 11:10:00,73.11,73.13,72.87,72.89,6030.0,67.1663,67.1846,66.9458,66.9642,6030.0
2023-06-05 11:15:00,72.89,72.91,72.64,72.71,12869.0,66.9642,66.9825,66.7345,66.7988,12869.0
2023-06-05 11:20:00,72.72,72.79,72.65,72.79,9149.0,66.808,66.8723,66.7437,66.8723,9149.0
2023-06-05 11:25:00,72.79,72.87,72.69,72.86,3810.0,66.8723,66.9458,66.7804,66.9366,3810.0
2023-06-05 11:30:00,72.86,72.88,72.81,72.84,10301.0,66.9366,66.955,66.8907,66.9182,10301.0
2023-06-05 11:35:00,72.86,72.93,72.81,72.86,4200.0,66.9366,67.0009,66.8907,66.9366,4200.0
2023-06-05 11:40:00,72.86,73.01,72.85,72.95,6501.0,66.9366,67.0744,66.9274,67.0193,6501.0
2023-06-05 11:45:00,72.96,73.04,72.96,73.0,7875.0,67.0285,67.102,67.0285,67.0652,7875.0
2023-06-05 11:50:00,72.99,73.1,72.97,73.06,6928.0,67.056,67.1571,67.0376,67.1203,6928.0
2023-06-05 11:55:00,73.06,73.06,72.96,73.04,6872.0,67.1203,67.1203,67.0285,67.102,6872.0
2023-06-05 12:00:00,73.05,73.06,72.96,73.02,9042.0,67.1111,67.1203,67.0285,67.0836,9042.0
2023-06-05 12:05:00,73.01,73.17,73.01,73.12,4446.0,67.0744,67.2214,67.0744,67.1755,4446.0
2023-06-05 12:10:00,73.11,73.25,73.11,73.25,9335.0,67.1663,67.2949,67.1663,67.2949,9335.0
2023-06-05 12:15:00,73.23,73.33,73.23,73.33,8261.0,67.2765,67.3684,67.2765,67.3684,8261.0
2023-06-05 12:20:00,73.34,73.39,73.32,73.38,14300.0,67.3776,67.4235,67.3592,67.4143,14300.0
2023-06-05 12:25:00,73.38,73.45,73.36,73.44,13912.0,67.4143,67.4786,67.3959,67.4694,13912.0
2023-06-05 12:30:00,73.45,73.48,73.33,73.34,16532.0,67.4786,67.5062,67.3684,67.3776,16532.0
2023-06-05 12:35:00,73.33,73.38,73.28,73.3,9572.0,67.3684,67.4143,67.3224,67.3408,9572.0
2023-06-05 12:40:00,73.29,73.36,73.28,73.31,10195.0,67.3316,67.3959,67.3224,67.35,10195.0
2023-06-05 12:45:00,73.27,73.31,73.24,73.28,3459.0,67.3133,67.35,67.2857,67.3224,3459.0
2023-06-05 12:50:00,73.29,73.33,73.22,73.24,4500.0,67.3316,67.3684,67.2673,67.2857,4500.0
2023-06-05 12:55:00,73.25,73.25,73.2,73.25,3530.0,67.2949,67.2949,67.2489,67.2949,3530.0
2023-06-05 13:00:00,73.24,73.24,73.13,73.17,5287.0,67.2857,67.2857,67.1846,67.2214,5287.0
2023-06-05 13:05:00,73.18,73.31,73.17,73.31,8305.0,67.2306,67.35,67.2214,67.35,8305.0
2023-06-05 13:10:00,73.29,73.3,73.17,73.18,7031.0,67.3316,67.3408,67.2214,67.2306,7031.0
2023-06-05 13:15:00,73.17,73.18,73.09,73.17,4536.0,67.2214,67.2306,67.1479,67.2214,4536.0
2023-06-05 13:20:00,73.18,73.2,73.09,73.11,3874.0,67.2306,67.2489,67.1479,67.1663,3874.0
2023-06-05 13:25:00,73.12,73.14,73.02,73.06,9812.0,67.1755,67.1938,67.0836,67.1203,9812.0
2023-06-05 13:30:00,73.08,73.08,72.98,72.99,6218.0,67.1387,67.1387,67.0468,67.056,6218.0
2023-06-05 13:35:00,72.99,73.14,72.99,73.11,9084.0,67.056,67.1938,67.056,67.1663,9084.0
2023-06-05 13:40:00,73.1,73.16,73.08,73.14,3321.0,67.1571,67.2122,67.1387,67.1938,3321.0
2023-06-05 13:45:00,73.16,73.28,73.15,73.25,4767.0,67.2122,67.3224,67.203,67.2949,4767.0
2023-06-05 13:50:00,73.27,73.3,73.25,73.3,6865.0,67.3133,67.3408,67.2949,67.3408,6865.0
2023-06-05 13:55:00,73.31,73.45,73.31,73.42,10569.0,67.35,67.4786,67.35,67.4511,10569.0
2023-06-05 14:00:00,73.43,73.43,73.3,73.32,16314.0,67.4603,67.4603,67.3408,67.3592,16314.0
2023-06-05 14:05:00,73.31,73.4,73.26,73.4,11149.0,67.35,67.4327,67.3041,67.4327,11149.0
2023-06-05 14:10:00,73.4,73.4,73.31,73.4,8435.0,67.4327,67.4327,67.35,67.4327,8435.0
2023-06-05 14:15:00,73.4,73.5,73.37,73.47,12621.0,67.4327,67.5246,67.4051,67.497,12621.0
2023-06-05 14:20:00,73.46,73.46,73.38,73.38,8958.0,67.4878,67.4878,67.4143,67.4143,8958.0
2023-06-05 14:25:00,73.38,73.54,73.3,73.52,19342.0,67.4143,67.5613,67.3408,67.5429,19342.0
2023-06-05 14:30:00,73.54,73.54,73.35,73.38,18294.0,67.5613,67.5613,67.3868,67.4143,18294.0
2023-06-05 14:35:00,73.41,73.51,73.39,73.42,16217.0,67.4419,67.5337,67.4235,67.4511,16217.0
2023-06-05 14:40:00,73.42,73.53,73.41,73.53,8622.0,67.4511,67.5521,67.4419,67.5521,8622.0
2023-06-05 14:45:00,73.53,73.54,73.45,73.47,7770.0,67.5521,67.5613,67.4786,67.497,7770.0
2023-06-05 14:50:00,73.46,73.57,73.37,73.54,8444.0,67.4878,67.5889,67.4051,67.5613,8444.0
2023-06-05 14:55:00,73.56,73.58,73.5,73.54,7065.0,67.5797,67.5981,67.5246,67.5613,7065.0
2023-06-05 15:00:00,73.53,73.54,73.41,73.43,16796.0,67.5521,67.5613,67.4419,67.4603,16796.0
2023-06-05 15:05:00,73.44,73.5,73.4,73.46,10507.0,67.4694,67.5246,67.4327,67.4878,10507.0
2023-06-05 15:10:00,73.45,73.58,73.41,73.55,10126.0,67.4786,67.5981,67.4419,67.5705,10126.0
2023-06-05 15:15:00,73.55,73.55,73.48,73.51,8807.0,67.5705,67.5705,67.5062,67.5337,8807.0
2023-06-05 15:20:00,73.5,73.56,73.49,73.52,15811.0,67.5246,67.5797,67.5154,67.5429,15811.0
2023-06-05 15:25:00,73.51,73.51,73.43,73.45,12325.0,67.5337,67.5337,67.4603,67.4786,12325.0
2023-06-05 15:30:00,73.45,73.52,73.43,73.5,20040.0,67.4786,67.5429,67.4603,67.5246,20040.0
2023-06-05 15:35:00,73.5,73.58,73.5,73.55,15730.0,67.5246,67.5981,67.5246,67.5705,15730.0
2023-06-05 15:40:00,73.55,73.56,73.42,73.45,17686.0,67.5705,67.5797,67.4511,67.4786,17686.0
2023-06-05 15:45:00,73.45,73.45,73.25,73.25,38180.0,67.4786,67.4786,67.2949,67.2949,38180.0
2023-06-05 15:50:00,73.29,73.49,73.21,73.4,61694.0,67.3316,67.5154,67.2581,67.4327,61694.0
2023-06-05 15:55:00,73.39,73.44,73.31,73.34,86144.0,67.4235,67.4694,67.35,67.3776,86144.0
2023-06-06 09:30:00,73.22,73.5,73.05,73.33,30056.0,67.2673,67.5246,67.1111,67.3684,30056.0
2023-06-06 09:35:00,73.43,73.74,73.43,73.58,4861.0,67.4603,67.745,67.4603,67.5981,4861.0
2023-06-06 09:40:00,73.58,73.84,73.55,73.84,10197.0,67.5981,67.8369,67.5705,67.8369,10197.0
2023-06-06 09:45:00,73.86,73.99,73.69,73.69,9215.0,67.8553,67.9747,67.6991,67.6991,9215.0
2023-06-06 09:50:00,73.7,73.77,73.56,73.6,5749.0,67.7083,67.7726,67.5797,67.6164,5749.0
2023-06-06 09:55:00,73.61,73.68,73.61,73.63,1300.0,67.6256,67.6899,67.6256,67.644,1300.0
2023-06-06 10:00:00,73.67,73.9,73.64,73.84,4210.0,67.6807,67.892,67.6532,67.8369,4210.0
2023-06-06 10:05:00,73.89,74.08,73.88,74.08,20153.0,67.8829,68.0574,67.8737,68.0574,20153.0
2023-06-06 10:10:00,74.06,74.15,74.04,74.11,6917.0,68.039,68.1217,68.0207,68.085,6917.0
2023-06-06 10:15:00,74.07,74.13,73.99,74.11,11077.0,68.0482,68.1033,67.9747,68.085,11077.0
2023-06-06 10:20:00,74.17,74.17,74.04,74.15,7081.0,68.1401,68.1401,68.0207,68.1217,7081.0
2023-06-06 10:25:00,74.16,74.17,74.12,74.12,4466.0,68.1309,68.1401,68.0942,68.0942,4466.0
2023-06-06 10:30:00,74.13,74.31,74.13,74.26,11785.0,68.1033,68.2687,68.1033,68.2228,11785.0
2023-06-06 10:35:00,74.27,74.32,74.22,74.27,8472.0,68.232,68.2779,68.186,68.232,8472.0
2023-06-06 10:40:00,74.27,74.36,74.24,74.36,7501.0,68.232,68.3146,68.2044,68.3146,7501.0
2023-06-06 10:45:00,74.36,74.64,74.35,74.64,25844.0,68.3146,68.5719,68.3055,68.5719,25844.0
2023-06-06 10:50:00,74.64,74.76,74.62,74.68,45288.0,68.5719,68.6821,68.5535,68.6086,45288.0
2023-06-06 10:55:00,74.66,74.88,74.65,74.88,13327.0,68.5903,68.7924,68.5811,68.7924,13327.0
2023-06-06 11:00:00,74.9,74.92,74.68,74.83,18992.0,68.8107,68.8291,68.6086,68.7464,18992.0
2023-06-06 11:05:00,74.83,74.9,74.61,74.67,15612.0,68.7464,68.8107,68.5443,68.5994,15612.0
2023-06-06 11:10:00,74.65,74.71,74.6,74.71,40498.0,68.5811,68.6362,68.5351,68.6362,40498.0
2023-06-06 11:15:00,74.72,74.77,74.69,74.69,5858.0,68.6454,68.6913,68.6178,68.6178,5858.0
2023-06-06 11:20:00,74.67,74.72,74.58,74.58,4457.0,68.5994,68.6454,68.5168,68.5168,4457.0
2023-06-06 11:25:00,74.56,74.64,74.48,74.6,5908.0,68.4984,68.5719,68.4249,68.5351,5908.0
2023-06-06 11:30:00,74.6,74.67,74.45,74.51,6275.0,68.5351,68.5994,68.3973,68.4524,6275.0
2023-06-06 11:35:00,74.53,74.77,74.53,74.77,5285.0,68.4708,68.6913,68.4708,68.6913,5285.0
2023-06-06 11:40:00,74.77,74.77,74.6,74.68,5119.0,68.6913,68.6913,68.5351,68.6086,5119.0
2023-06-06 11:45:00,74.67,74.75,74.65,74.69,5085.0,68.5994,68.6729,68.5811,68.6178,5085.0
2023-06-06 11:50:00,74.69,74.71,74.6,74.61,20417.0,68.6178,68.6362,68.5351,68.5443,20417.0
2023-06-06 11:55:00,74.6,74.68,74.59,74.67,7013.0,68.5351,68.6086,68.5259,68.5994,7013.0
2023-06-06 12:00:00,74.69,74.79,74.64,74.68,5652.0,68.6178,68.7097,68.5719,68.6086,5652.0
2023-06-06 12:05:00,74.66,74.68,74.61,74.68,4825.0,68.5903,68.6086,68.5443,68.6086,4825.0
2023-06-06 12:10:00,74.7,74.77,74.67,74.74,4103.0,68.627,68.6913,68.5994,68.6638,4103.0
2023-06-06 12:15:00,74.75,74.81,74.66,74.81,12885.0,68.6729,68.7281,68.5903,68.7281,12885.0
2023-06-06 12:20:00,74.82,74.9,74.82,74.87,7293.0,68.7372,68.8107,68.7372,68.7832,7293.0
2023-06-06 12:25:00,74.86,74.86,74.74,74.76,5724.0,68.774,68.774,68.6638,68.6821,5724.0
2023-06-06 12:30:00,74.77,74.8,74.73,74.75,4693.0,68.6913,68.7189,68.6546,68.6729,4693.0
2023-06-06 12:35:00,74.74,74.75,74.68,74.71,10891.0,68.6638,68.6729,68.6086,68.6362,10891.0
2023-06-06 12:40:00,74.72,74.75,74.66,74.72,6442.0,68.6454,68.6729,68.5903,68.6454,6442.0
2023-06-06 12:45:00,74.72,74.72,74.61,74.61,7703.0,68.6454,68.6454,68.5443,68.5443,7703.0
2023-06-06 12:50:00,74.63,74.67,74.61,74.62,12134.0,68.5627,68.5994,68.5443,68.5535,12134.0
2023-06-06 12:55:00,74.62,74.65,74.52,74.53,11605.0,68.5535,68.5811,68.4616,68.4708,11605.0
2023-06-06 13:00:00,74.54,74.55,74.4,74.43,6214.0,68.48,68.4892,68.3514,68.379,6214.0
2023-06-06 13:05:00,74.45,74.48,74.41,74.45,5287.0,68.3973,68.4249,68.3606,68.3973,5287.0
2023-06-06 13:10:00,74.42,74.49,74.42,74.45,8014.0,68.3698,68.4341,68.3698,68.3973,8014.0
2023-06-06 13:15:00,74.44,74.46,74.32,74.35,4402.0,68.3881,68.4065,68.2779,68.3055,4402.0
2023-06-06 13:20:00,74.37,74.42,74.23,74.23,19177.0,68.3238,68.3698,68.1952,68.1952,19177.0
2023-06-06 13:25:00,74.2,74.22,74.08,74.19,7532.0,68.1677,68.186,68.0574,68.1585,7532.0
2023-06-06 13:30:00,74.19,74.19,73.99,74.04,6752.0,68.1585,68.1585,67.9747,68.0207,6752.0
2023-06-06 13:35:00,74.05,74.21,74.04,74.19,8927.0,68.0298,68.1768,68.0207,68.1585,8927.0
2023-06-06 13:40:00,74.18,74.21,74.16,74.19,12610.0,68.1493,68.1768,68.1309,68.1585,12610.0
2023-06-06 13:45:00,74.17,74.22,74.09,74.16,66883.0,68.1401,68.186,68.0666,68.1309,66883.0
2023-06-06 13:50:00,74.13,74.15,74.06,74.14,7280.0,68.1033,68.1217,68.039,68.1125,7280.0
2023-06-06 13:55:00,74.14,74.16,74.07,74.16,6228.0,68.1125,68.1309,68.0482,68.1309,6228.0
2023-06-06 14:00:00,74.18,74.18,74.08,74.18,10125.0,68.1493,68.1493,68.0574,68.1493,10125.0
2023-06-06 14:05:00,74.17,74.2,74.13,74.19,4746.0,68.1401,68.1677,68.1033,68.1585,4746.0
2023-06-06 14:10:00,74.2,74.32,74.18,74.3,5073.0,68.1677,68.2779,68.1493,68.2595,5073.0
2023-06-06 14:15:00,74.28,74.35,74.25,74.35,3896.0,68.2411,68.3055,68.2136,68.3055,3896.0
2023-06-06 14:20:00,74.37,74.38,74.32,74.37,5211.0,68.3238,68.333,68.2779,68.3238,5211.0
2023-06-06 14:25:00,74.38,74.41,74.35,74.41,6109.0,68.333,68.3606,68.3055,68.3606,6109.0
2023-06-06 14:30:00,74.42,74.43,74.39,74.39,5946.0,68.3698,68.379,68.3422,68.3422,5946.0
2023-06-06 14:35:00,74.42,74.48,74.39,74.44,11640.0,68.3698,68.4249,68.3422,68.3881,11640.0
2023-06-06 14:40:00,74.43,74.52,74.43,74.51,6933.0,68.379,68.4616,68.379,68.4524,6933.0
2023-06-06 14:45:00,74.51,74.6,74.48,74.5,39892.0,68.4524,68.5351,68.4249,68.4433,39892.0
2023-06-06 14:50:00,74.53,74.65,74.51,74.65,6478.0,68.4708,68.5811,68.4524,68.5811,6478.0
2023-06-06 14:55:00,74.62,74.65,74.57,74.63,23090.0,68.5535,68.5811,68.5076,68.5627,23090.0
2023-06-06 15:00:00,74.64,74.67,74.52,74.52,5777.0,68.5719,68.5994,68.4616,68.4616,5777.0
2023-06-06 15:05:00,74.52,74.56,74.48,74.53,8191.0,68.4616,68.4984,68.4249,68.4708,8191.0
2023-06-06 15:10:00,74.52,74.55,74.49,74.5,15325.0,68.4616,68.4892,68.4341,68.4433,15325.0
2023-06-06 15:15:00,74.51,74.6,74.5,74.59,10645.0,68.4524,68.5351,68.4433,68.5259,10645.0
2023-06-06 15:20:00,74.6,74.72,74.6,74.72,12171.0,68.5351,68.6454,68.5351,68.6454,12171.0
2023-06-06 15:25:00,74.72,74.74,74.67,74.69,12192.0,68.6454,68.6638,68.5994,68.6178,12192.0
2023-06-06 15:30:00,74.7,74.77,74.67,74.74,25633.0,68.627,68.6913,68.5994,68.6638,25633.0
2023-06-06 15:35:00,74.73,74.77,74.58,74.61,28167.0,68.6546,68.6913,68.5168,68.5443,28167.0
2023-06-06 15:40:00,74.63,74.76,74.6,74.76,30291.0,68.5627,68.6821,68.5351,68.6821,30291.0
2023-06-06 15:45:00,74.74,74.78,74.56,74.57,58238.0,68.6638,68.7005,68.4984,68.5076,58238.0
2023-06-06 15:50:00,74.57,74.74,74.57,74.72,68245.0,68.5076,68.6638,68.5076,68.6454,68245.0
2023-06-06 15:55:00,74.71,74.76,74.59,74.59,110287.0,68.6362,68.6821,68.5259,68.5259,110287.0
2023-06-07 09:30:00,74.75,74.83,74.29,74.44,29631.0,68.6729,68.7464,68.2503,68.3881,29631.0
2023-06-07 09:35:00,74.43,74.83,74.35,74.83,12913.0,68.379,68.7464,68.3055,68.7464,12913.0
2023-06-07 09:40:00,74.84,75.02,74.8,74.96,27029.0,68.7556,68.921,68.7189,68.8659,27029.0
2023-06-07 09:45:00,74.96,74.99,74.77,74.96,6074.0,68.8659,68.8934,68.6913,68.8659,6074.0
2023-06-07 09:50:00,74.98,75.1,74.96,75.1,11653.0,68.8842,68.9945,68.8659,68.9945,11653.0
2023-06-07 09:55:00,75.06,75.42,75.06,75.4,31734.0,68.9577,69.2885,68.9577,69.2701,31734.0
2023-06-07 10:00:00,75.4,75.47,75.25,75.44,13968.0,69.2701,69.3344,69.1323,69.3068,13968.0
2023-06-07 10:05:00,75.46,75.56,75.38,75.56,8435.0,69.3252,69.4171,69.2517,69.4171,8435.0
2023-06-07 10:10:00,75.56,75.62,75.52,75.56,25005.0,69.4171,69.4722,69.3803,69.4171,25005.0
2023-06-07 10:15:00,75.54,75.6,75.46,75.5,11729.0,69.3987,69.4538,69.3252,69.362,11729.0
2023-06-07 10:20:00,75.44,75.56,75.42,75.55,9231.0,69.3068,69.4171,69.2885,69.4079,9231.0
2023-06-07 10:25:00,75.55,75.67,75.55,75.66,5903.0,69.4079,69.5181,69.4079,69.509,5903.0
2023-06-07 10:30:00,75.63,75.78,75.63,75.73,7815.0,69.4814,69.6192,69.4814,69.5733,7815.0
2023-06-07 10:35:00,75.75,75.75,75.48,75.5,14347.0,69.5916,69.5916,69.3436,69.362,14347.0
2023-06-07 10:40:00,75.51,75.63,75.42,75.49,7835.0,69.3712,69.4814,69.2885,69.3528,7835.0
2023-06-07 10:45:00,75.51,75.7,75.5,75.65,7767.0,69.3712,69.5457,69.362,69.4998,7767.0
2023-06-07 10:50:00,75.62,75.75,75.55,75.74,7102.0,69.4722,69.5916,69.4079,69.5825,7102.0
2023-06-07 10:55:00,75.74,75.82,75.71,75.8,17613.0,69.5825,69.6559,69.5549,69.6376,17613.0
2023-06-07 11:00:00,75.79,75.83,75.72,75.75,20210.0,69.6284,69.6651,69.5641,69.5916,20210.0
2023-06-07 11:05:00,75.72,75.75,75.6,75.62,5277.0,69.5641,69.5916,69.4538,69.4722,5277.0
2023-06-07 11:10:00,75.6,75.65,75.57,75.65,4407.0,69.4538,69.4998,69.4263,69.4998,4407.0
2023-06-07 11:15:00,75.63,75.76,75.6,75.75,6405.0,69.4814,69.6008,69.4538,69.5916,6405.0
2023-06-07 11:20:00,75.71,75.77,75.67,75.75,4257.0,69.5549,69.61,69.5181,69.5916,4257.0
2023-06-07 11:25:00,75.76,75.93,75.75,75.9,6929.0,69.6008,69.757,69.5916,69.7294,6929.0
2023-06-07 11:30:00,75.92,75.99,75.9,75.97,4797.0,69.7478,69.8121,69.7294,69.7938,4797.0
2023-06-07 11:35:00,75.95,76.22,75.94,76.2,32057.0,69.7754,70.0234,69.7662,70.0051,32057.0
2023-06-07 11:40:00,76.2,76.2,76.02,76.02,14059.0,70.0051,70.0051,69.8397,69.8397,14059.0
2023-06-07 11:45:00,76.03,76.09,75.97,76.0,22120.0,69.8489,69.904,69.7938,69.8213,22120.0
2023-06-07 11:50:00,76.0,76.05,75.95,76.0,14085.0,69.8213,69.8672,69.7754,69.8213,14085.0
2023-06-07 11:55:00,75.98,75.98,75.7,75.72,6765.0,69.8029,69.8029,69.5457,69.5641,6765.0
2023-06-07 12:00:00,75.72,75.76,75.64,75.69,7793.0,69.5641,69.6008,69.4906,69.5365,7793.0
2023-06-07 12:05:00,75.69,75.72,75.64,75.67,4284.0,69.5365,69.5641,69.4906,69.5181,4284.0
2023-06-07 12:10:00,75.65,75.82,75.62,75.78,11015.0,69.4998,69.6559,69.4722,69.6192,11015.0
2023-06-07 12:15:00,75.78,75.91,75.75,75.9,4509.0,69.6192,69.7386,69.5916,69.7294,4509.0
2023-06-07 12:20:00,75.89,75.93,75.81,75.91,11665.0,69.7203,69.757,69.6468,69.7386,11665.0
2023-06-07 12:25:00,75.9,76.03,75.9,76.0,14532.0,69.7294,69.8489,69.7294,69.8213,14532.0
2023-06-07 12:30:00,75.99,76.11,75.97,76.07,8455.0,69.8121,69.9224,69.7938,69.8856,8455.0
2023-06-07 12:35:00,76.06,76.08,75.98,76.05,12947.0,69.8764,69.8948,69.8029,69.8672,12947.0
2023-06-07 12:40:00,76.05,76.09,75.98,76.04,4477.0,69.8672,69.904,69.8029,69.8581,4477.0
2023-06-07 12:45:00,76.04,76.1,76.01,76.08,7641.0,69.8581,69.9132,69.8305,69.8948,7641.0
2023-06-07 12:50:00,76.06,76.14,76.01,76.04,5523.0,69.8764,69.9499,69.8305,69.8581,5523.0
2023-06-07 12:55:00,76.03,76.09,76.02,76.09,5957.0,69.8489,69.904,69.8397,69.904,5957.0
2023-06-07 13:00:00,76.07,76.11,76.05,76.07,5230.0,69.8856,69.9224,69.8672,69.8856,5230.0
2023-06-07 13:05:00,76.05,76.24,76.03,76.23,24564.0,69.8672,70.0418,69.8489,70.0326,24564.0
2023-06-07 13:10:00,76.25,76.27,75.99,76.06,8536.0,70.051,70.0694,69.8121,69.8764,8536.0
2023-06-07 13:15:00,76.01,76.09,75.98,76.0,5575.0,69.8305,69.904,69.8029,69.8213,5575.0
2023-06-07 13:20:00,75.99,75.99,75.86,75.92,8523.0,69.8121,69.8121,69.6927,69.7478,8523.0
2023-06-07 13:25:00,75.91,76.08,75.91,76.06,6777.0,69.7386,69.8948,69.7386,69.8764,6777.0
2023-06-07 13:30:00,76.01,76.02,75.93,75.93,6361.0,69.8305,69.8397,69.757,69.757,6361.0
2023-06-07 13:35:00,75.96,76.03,75.93,75.94,6941.0,69.7846,69.8489,69.757,69.7662,6941.0
2023-06-07 13:40:00,75.92,76.0,75.9,76.0,5994.0,69.7478,69.8213,69.7294,69.8213,5994.0
2023-06-07 13:45:00,76.0,76.03,75.84,75.86,7611.0,69.8213,69.8489,69.6743,69.6927,7611.0
2023-06-07 13:50:00,75.84,75.9,75.79,75.89,6733.0,69.6743,69.7294,69.6284,69.7203,6733.0
2023-06-07 13:55:00,75.89,75.92,75.83,75.83,5761.0,69.7203,69.7478,69.6651,69.6651,5761.0
2023-06-07 14:00:00,75.84,75.94,75.84,75.9,7440.0,69.6743,69.7662,69.6743,69.7294,7440.0
2023-06-07 14:05:00,75.92,75.97,75.92,75.97,4708.0,69.7478,69.7938,69.7478,69.7938,4708.0
2023-06-07 14:10:00,75.98,76.03,75.93,76.0,10250.0,69.8029,69.8489,69.757,69.8213,10250.0
2023-06-07 14:15:00,75.99,76.07,75.94,76.07,7756.0,69.8121,69.8856,69.7662,69.8856,7756.0
2023-06-07 14:20:00,76.07,76.12,76.05,76.09,9158.0,69.8856,69.9316,69.8672,69.904,9158.0
2023-06-07 14:25:00,76.08,76.09,76.01,76.01,7782.0,69.8948,69.904,69.8305,69.8305,7782.0
2023-06-07 14:30:00,76.0,76.03,75.91,75.93,5698.0,69.8213,69.8489,69.7386,69.757,5698.0
2023-06-07 14:35:00,75.92,75.92,75.83,75.88,9613.0,69.7478,69.7478,69.6651,69.7111,9613.0
2023-06-07 14:40:00,75.86,75.92,75.8,75.89,9762.0,69.6927,69.7478,69.6376,69.7203,9762.0
2023-06-07 14:45:00,75.88,75.9,75.85,75.9,4366.0,69.7111,69.7294,69.6835,69.7294,4366.0
2023-06-07 14:50:00,75.92,75.97,75.89,75.95,5762.0,69.7478,69.7938,69.7203,69.7754,5762.0
2023-06-07 14:55:00,75.94,76.0,75.94,76.0,6166.0,69.7662,69.8213,69.7662,69.8213,6166.0
2023-06-07 15:00:00,76.0,76.07,76.0,76.05,7631.0,69.8213,69.8856,69.8213,69.8672,7631.0
2023-06-07 15:05:00,76.05,76.05,75.99,75.99,10090.0,69.8672,69.8672,69.8121,69.8121,10090.0
2023-06-07 15:10:00,75.98,76.0,75.92,75.94,7776.0,69.8029,69.8213,69.7478,69.7662,7776.0
2023-06-07 15:15:00,75.97,76.14,75.97,76.14,22314.0,69.7938,69.9499,69.7938,69.9499,22314.0
2023-06-07 15:20:00,76.14,76.26,76.14,76.21,14818.0,69.9499,70.0602,69.9499,70.0142,14818.0
2023-06-07 15:25:00,76.21,76.28,76.19,76.27,18119.0,70.0142,70.0786,69.9959,70.0694,18119.0
2023-06-07 15:30:00,76.26,76.26,76.09,76.09,18404.0,70.0602,70.0602,69.904,69.904,18404.0
2023-06-07 15:35:00,76.08,76.13,76.03,76.03,10111.0,69.8948,69.9407,69.8489,69.8489,10111.0
2023-06-07 15:40:00,76.04,76.11,76.03,76.08,20808.0,69.8581,69.9224,69.8489,69.8948,20808.0
2023-06-07 15:45:00,76.09,76.14,76.05,76.12,18756.0,69.904,69.9499,69.8672,69.9316,18756.0
2023-06-07 15:50:00,76.13,76.23,76.06,76.09,45707.0,69.9407,70.0326,69.8764,69.904,45707.0
2023-06-07 15:55:00,76.08,76.22,76.07,76.22,113487.0,69.8948,70.0234,69.8856,70.0234,113487.0
2023-06-08 09:30:00,76.14,76.55,76.14,76.41,41295.0,69.9499,70.3266,69.9499,70.198,41295.0
2023-06-08 09:35:00,76.47,76.47,75.89,75.98,14282.0,70.2531,70.2531,69.7203,69.8029,14282.0
2023-06-08 09:40:00,76.04,76.25,75.98,76.11,10651.0,69.8581,70.051,69.8029,69.9224,10651.0
2023-06-08 09:45:00,76.16,76.16,75.84,75.85,5644.0,69.9683,69.9683,69.6743,69.6835,5644.0
2023-06-08 09:50:00,75.89,76.03,75.89,76.01,5377.0,69.7203,69.8489,69.7203,69.8305,5377.0
2023-06-08 09:55:00,76.01,76.05,75.88,76.02,6748.0,69.8305,69.8672,69.7111,69.8397,6748.0
2023-06-08 10:00:00,76.05,76.19,76.05,76.07,12362.0,69.8672,69.9959,69.8672,69.8856,12362.0
2023-06-08 10:05:00,76.07,76.11,75.98,76.04,7020.0,69.8856,69.9224,69.8029,69.8581,7020.0
2023-06-08 10:10:00,76.05,76.06,75.88,75.97,6735.0,69.8672,69.8764,69.7111,69.7938,6735.0
2023-06-08 10:15:00,75.98,76.03,75.94,75.95,8836.0,69.8029,69.8489,69.7662,69.7754,8836.0
2023-06-08 10:20:00,75.97,76.06,75.94,76.03,6500.0,69.7938,69.8764,69.7662,69.8489,6500.0
2023-06-08 10:25:00,76.03,76.04,75.93,76.0,5400.0,69.8489,69.8581,69.757,69.8213,5400.0
2023-06-08 10:30:00,76.0,76.12,75.91,75.93,11439.0,69.8213,69.9316,69.7386,69.757,11439.0
2023-06-08 10:35:00,75.93,75.93,75.82,75.83,5177.0,69.757,69.757,69.6559,69.6651,5177.0
2023-06-08 10:40:00,75.81,75.88,75.79,75.84,4750.0,69.6468,69.7111,69.6284,69.6743,4750.0
2023-06-08 10:45:00,75.84,75.99,75.84,75.97,7932.0,69.6743,69.8121,69.6743,69.7938,7932.0
2023-06-08 10:50:00,75.97,76.07,75.97,75.99,13255.0,69.7938,69.8856,69.7938,69.8121,13255.0
2023-06-08 10:55:00,75.99,76.08,75.99,76.08,17071.0,69.8121,69.8948,69.8121,69.8948,17071.0
2023-06-08 11:00:00,76.12,76.13,75.97,75.97,12579.0,69.9316,69.9407,69.7938,69.7938,12579.0
2023-06-08 11:05:00,75.97,76.0,75.84,75.84,5828.0,69.7938,69.8213,69.6743,69.6743,5828.0
2023-06-08 11:10:00,75.86,75.9,75.8,75.89,4586.0,69.6927,69.7294,69.6376,69.7203,4586.0
2023-06-08 11:15:00,75.88,75.91,75.83,75.88,2127.0,69.7111,69.7386,69.6651,69.7111,2127.0
2023-06-08 11:20:00,75.89,76.01,75.89,76.0,2250.0,69.7203,69.8305,69.7203,69.8213,2250.0
2023-06-08 11:25:00,75.97,75.97,75.88,75.94,3466.0,69.7938,69.7938,69.7111,69.7662,3466.0
2023-06-08 11:30:00,75.94,75.97,75.89,75.89,6909.0,69.7662,69.7938,69.7203,69.7203,6909.0
2023-06-08 11:35:00,75.88,75.88,75.79,75.84,3900.0,69.7111,69.7111,69.6284,69.6743,3900.0
2023-06-08 11:40:00,75.89,76.05,75.87,75.98,7423.0,69.7203,69.8672,69.7019,69.8029,7423.0
2023-06-08 11:45:00,76.0,76.0,75.84,75.85,2402.0,69.8213,69.8213,69.6743,69.6835,2402.0
2023-06-08 11:50:00,75.87,75.91,75.79,75.8,5818.0,69.7019,69.7386,69.6284,69.6376,5818.0
2023-06-08 11:55:00,75.81,75.95,75.81,75.93,4233.0,69.6468,69.7754,69.6468,69.757,4233.0
2023-06-08 12:00:00,75.93,76.01,75.92,76.01,3123.0,69.757,69.8305,69.7478,69.8305,3123.0
2023-06-08 12:05:00,76.01,76.03,75.96,75.97,5343.0,69.8305,69.8489,69.7846,69.7938,5343.0
2023-06-08 12:10:00,75.99,76.0,75.95,76.0,6073.0,69.8121,69.8213,69.7754,69.8213,6073.0
2023-06-08 12:15:00,76.0,76.04,75.97,76.03,13675.0,69.8213,69.8581,69.7938,69.8489,13675.0
2023-06-08 12:20:00,76.03,76.05,75.98,76.05,13951.0,69.8489,69.8672,69.8029,69.8672,13951.0
2023-06-08 12:25:00,76.05,76.15,76.05,76.15,4685.0,69.8672,69.9591,69.8672,69.9591,4685.0
2023-06-08 12:30:00,76.15,76.19,76.14,76.16,3106.0,69.9591,69.9959,69.9499,69.9683,3106.0
2023-06-08 12:35:00,76.16,76.16,76.06,76.06,2335.0,69.9683,69.9683,69.8764,69.8764,2335.0
2023-06-08 12:40:00,76.08,76.13,76.07,76.12,2109.0,69.8948,69.9407,69.8856,69.9316,2109.0
2023-06-08 12:45:00,76.13,76.15,76.07,76.1,15313.0,69.9407,69.9591,69.8856,69.9132,15313.0
2023-06-08 12:50:00,76.09,76.18,76.09,76.17,9682.0,69.904,69.9867,69.904,69.9775,9682.0
2023-06-08 12:55:00,76.19,76.28,76.19,76.23,9114.0,69.9959,70.0786,69.9959,70.0326,9114.0
2023-06-08 13:00:00,76.26,76.26,76.21,76.21,1274.0,70.0602,70.0602,70.0142,70.0142,1274.0
2023-06-08 13:05:00,76.19,76.19,76.1,76.11,2400.0,69.9959,69.9959,69.9132,69.9224,2400.0
2023-06-08 13:10:00,76.11,76.25,76.1,76.2,9673.0,69.9224,70.051,69.9132,70.0051,9673.0
2023-06-08 13:15:00,76.24,76.25,76.18,76.24,11283.0,70.0418,70.051,69.9867,70.0418,11283.0
2023-06-08 13:20:00,76.24,76.27,76.17,76.25,2543.0,70.0418,70.0694,69.9775,70.051,2543.0
2023-06-08 13:25:00,76.26,76.28,76.14,76.14,30938.0,70.0602,70.0786,69.9499,69.9499,30938.0
2023-06-08 13:30:00,76.12,76.17,76.12,76.15,4188.0,69.9316,69.9775,69.9316,69.9591,4188.0
2023-06-08 13:35:00,76.17,76.21,76.1,76.1,9791.0,69.9775,70.0142,69.9132,69.9132,9791.0
2023-06-08 13:40:00,76.1,76.18,76.1,76.17,5253.0,69.9132,69.9867,69.9132,69.9775,5253.0
2023-06-08 13:45:00,76.17,76.18,76.13,76.16,6294.0,69.9775,69.9867,69.9407,69.9683,6294.0
2023-06-08 13:50:00,76.16,76.28,76.16,76.27,7181.0,69.9683,70.0786,69.9683,70.0694,7181.0
2023-06-08 13:55:00,76.27,76.31,76.25,76.29,6742.0,70.0694,70.1061,70.051,70.0877,6742.0
2023-06-08 14:00:00,76.31,76.37,76.31,76.32,9658.0,70.1061,70.1612,70.1061,70.1153,9658.0
2023-06-08 14:05:00,76.33,76.43,76.31,76.43,7845.0,70.1245,70.2164,70.1061,70.2164,7845.0
2023-06-08 14:10:00,76.43,76.43,76.35,76.35,7696.0,70.2164,70.2164,70.1429,70.1429,7696.0
2023-06-08 14:15:00,76.35,76.37,76.32,76.37,7206.0,70.1429,70.1612,70.1153,70.1612,7206.0
2023-06-08 14:20:00,76.37,76.47,76.36,76.46,14583.0,70.1612,70.2531,70.152,70.2439,14583.0
2023-06-08 14:25:00,76.47,76.55,76.47,76.55,7990.0,70.2531,70.3266,70.2531,70.3266,7990.0
2023-06-08 14:30:00,76.58,76.63,76.57,76.63,10608.0,70.3542,70.4001,70.345,70.4001,10608.0
2023-06-08 14:35:00,76.61,76.67,76.57,76.58,29740.0,70.3817,70.4368,70.345,70.3542,29740.0
2023-06-08 14:40:00,76.57,76.57,76.52,76.55,4940.0,70.345,70.345,70.299,70.3266,4940.0
2023-06-08 14:45:00,76.55,76.55,76.43,76.44,5933.0,70.3266,70.3266,70.2164,70.2255,5933.0
2023-06-08 14:50:00,76.43,76.46,76.41,76.45,7031.0,70.2164,70.2439,70.198,70.2347,7031.0
2023-06-08 14:55:00,76.43,76.44,76.42,76.42,4647.0,70.2164,70.2255,70.2072,70.2072,4647.0
2023-06-08 15:00:00,76.43,76.51,76.43,76.48,8862.0,70.2164,70.2899,70.2164,70.2623,8862.0
2023-06-08 15:05:00,76.48,76.56,76.47,76.52,12408.0,70.2623,70.3358,70.2531,70.299,12408.0
2023-06-08 15:10:00,76.53,76.53,76.45,76.45,16782.0,70.3082,70.3082,70.2347,70.2347,16782.0
2023-06-08 15:15:00,76.46,76.51,76.44,76.5,14800.0,70.2439,70.2899,70.2255,70.2807,14800.0
2023-06-08 15:20:00,76.52,76.67,76.52,76.67,15132.0,70.299,70.4368,70.299,70.4368,15132.0
2023-06-08 15:25:00,76.66,76.75,76.65,76.71,30506.0,70.4277,70.5103,70.4185,70.4736,30506.0
2023-06-08 15:30:00,76.71,76.84,76.69,76.84,36066.0,70.4736,70.593,70.4552,70.593,36066.0
2023-06-08 15:35:00,76.83,76.87,76.75,76.79,27749.0,70.5838,70.6206,70.5103,70.5471,27749.0
2023-06-08 15:40:00,76.79,76.87,76.72,76.77,38597.0,70.5471,70.6206,70.4828,70.5287,38597.0
2023-06-08 15:45:00,76.76,76.85,76.68,76.85,27098.0,70.5195,70.6022,70.446,70.6022,27098.0
2023-06-08 15:50:00,76.87,76.91,76.66,76.68,50879.0,70.6206,70.6573,70.4277,70.446,50879.0
2023-06-08 15:55:00,76.67,76.82,76.65,76.7,121353.0,70.4368,70.5746,70.4185,70.4644,121353.0
2023-06-09 09:30:00,76.53,76.76,76.46,76.74,41686.0,70.3082,70.5195,70.2439,70.5012,41686.0
2023-06-09 09:35:00,76.74,76.83,76.62,76.83,15960.0,70.5012,70.5838,70.3909,70.5838,15960.0
2023-06-09 09:40:00,76.87,76.9,76.66,76.88,8439.0,70.6206,70.6481,70.4277,70.6298,8439.0
2023-06-09 09:45:00,76.87,76.88,76.64,76.72,4469.0,70.6206,70.6298,70.4093,70.4828,4469.0
2023-06-09 09:50:00,76.81,76.88,76.71,76.75,4174.0,70.5655,70.6298,70.4736,70.5103,4174.0
2023-06-09 09:55:00,76.75,76.87,76.69,76.72,18287.0,70.5103,70.6206,70.4552,70.4828,18287.0
2023-06-09 10:00:00,76.76,76.88,76.75,76.86,10075.0,70.5195,70.6298,70.5103,70.6114,10075.0
2023-06-09 10:05:00,76.87,76.88,76.78,76.8,41200.0,70.6206,70.6298,70.5379,70.5563,41200.0
2023-06-09 10:10:00,76.77,76.77,76.69,76.72,7470.0,70.5287,70.5287,70.4552,70.4828,7470.0
2023-06-09 10:15:00,76.76,76.86,76.72,76.81,4512.0,70.5195,70.6114,70.4828,70.5655,4512.0
2023-06-09 10:20:00,76.8,76.82,76.7,76.78,14331.0,70.5563,70.5746,70.4644,70.5379,14331.0
2023-06-09 10:25:00,76.76,76.95,76.76,76.91,10672.0,70.5195,70.6941,70.5195,70.6573,10672.0
2023-06-09 10:30:00,76.92,76.95,76.84,76.85,6395.0,70.6665,70.6941,70.593,70.6022,6395.0
2023-06-09 10:35:00,76.87,76.93,76.79,76.87,7672.0,70.6206,70.6757,70.5471,70.6206,7672.0
2023-06-09 10:40:00,76.89,77.07,76.86,77.07,14020.0,70.639,70.8043,70.6114,70.8043,14020.0
2023-06-09 10:45:00,77.07,77.32,77.05,77.25,24537.0,70.8043,71.034,70.786,70.9697,24537.0
2023-06-09 10:50:00,77.23,77.3,77.13,77.3,13194.0,70.9513,71.0156,70.8594,71.0156,13194.0
2023-06-09 10:55:00,77.3,77.38,77.26,77.35,11332.0,71.0156,71.0891,70.9789,71.0616,11332.0
2023-06-09 11:00:00,77.33,77.35,77.21,77.25,11663.0,71.0432,71.0616,70.9329,70.9697,11663.0
2023-06-09 11:05:00,77.24,77.24,77.13,77.16,26784.0,70.9605,70.9605,70.8594,70.887,26784.0
2023-06-09 11:10:00,77.15,77.17,76.98,77.02,16538.0,70.8778,70.8962,70.7216,70.7584,16538.0
2023-06-09 11:15:00,77.03,77.08,77.0,77.05,5866.0,70.7676,70.8135,70.74,70.786,5866.0
2023-06-09 11:20:00,77.0,77.02,76.85,76.86,14338.0,70.74,70.7584,70.6022,70.6114,14338.0
2023-06-09 11:25:00,76.86,76.87,76.76,76.81,17093.0,70.6114,70.6206,70.5195,70.5655,17093.0
2023-06-09 11:30:00,76.8,76.8,76.51,76.59,20255.0,70.5563,70.5563,70.2899,70.3633,20255.0
2023-06-09 11:35:00,76.62,76.68,76.59,76.6,11041.0,70.3909,70.446,70.3633,70.3725,11041.0
2023-06-09 11:40:00,76.61,76.69,76.6,76.62,6778.0,70.3817,70.4552,70.3725,70.3909,6778.0
2023-06-09 11:45:00,76.64,76.65,76.58,76.58,5567.0,70.4093,70.4185,70.3542,70.3542,5567.0
2023-06-09 11:50:00,76.6,76.62,76.56,76.6,3001.0,70.3725,70.3909,70.3358,70.3725,3001.0
2023-06-09 11:55:00,76.58,76.59,76.49,76.54,4604.0,70.3542,70.3633,70.2715,70.3174,4604.0
2023-06-09 12:00:00,76.56,76.57,76.44,76.57,5254.0,70.3358,70.345,70.2255,70.345,5254.0
2023-06-09 12:05:00,76.54,76.62,76.48,76.48,4510.0,70.3174,70.3909,70.2623,70.2623,4510.0
2023-06-09 12:10:00,76.46,76.63,76.46,76.63,3716.0,70.2439,70.4001,70.2439,70.4001,3716.0
2023-06-09 12:15:00,76.61,76.67,76.59,76.62,5484.0,70.3817,70.4368,70.3633,70.3909,5484.0
2023-06-09 12:20:00,76.61,76.61,76.57,76.57,2275.0,70.3817,70.3817,70.345,70.345,2275.0
2023-06-09 12:25:00,76.58,76.58,76.48,76.56,2690.0,70.3542,70.3542,70.2623,70.3358,2690.0
2023-06-09 12:30:00,76.57,76.67,76.57,76.65,4052.0,70.345,70.4368,70.345,70.4185,4052.0
2023-06-09 12:35:00,76.66,76.66,76.56,76.59,3735.0,70.4277,70.4277,70.3358,70.3633,3735.0
2023-06-09 12:40:00,76.59,76.63,76.58,76.63,4360.0,70.3633,70.4001,70.3542,70.4001,4360.0
2023-06-09 12:45:00,76.64,76.7,76.64,76.7,3570.0,70.4093,70.4644,70.4093,70.4644,3570.0
2023-06-09 12:50:00,76.72,76.74,76.7,76.7,1864.0,70.4828,70.5012,70.4644,70.4644,1864.0
2023-06-09 12:55:00,76.67,76.7,76.63,76.7,4574.0,70.4368,70.4644,70.4001,70.4644,4574.0
2023-06-09 13:00:00,76.7,76.7,76.64,76.65,20173.0,70.4644,70.4644,70.4093,70.4185,20173.0
2023-06-09 13:05:00,76.66,76.68,76.63,76.67,4912.0,70.4277,70.446,70.4001,70.4368,4912.0
2023-06-09 13:10:00,76.66,76.69,76.63,76.65,4542.0,70.4277,70.4552,70.4001,70.4185,4542.0
2023-06-09 13:15:00,76.66,76.69,76.62,76.66,5781.0,70.4277,70.4552,70.3909,70.4277,5781.0
2023-06-09 13:20:00,76.64,76.69,76.62,76.69,7748.0,70.4093,70.4552,70.3909,70.4552,7748.0
2023-06-09 13:25:00,76.69,76.71,76.65,76.67,5861.0,70.4552,70.4736,70.4185,70.4368,5861.0
2023-06-09 13:30:00,76.67,76.72,76.67,76.72,3500.0,70.4368,70.4828,70.4368,70.4828,3500.0
2023-06-09 13:35:00,76.72,76.75,76.7,76.73,9880.0,70.4828,70.5103,70.4644,70.492,9880.0
2023-06-09 13:40:00,76.74,76.81,76.74,76.78,7622.0,70.5012,70.5655,70.5012,70.5379,7622.0
2023-06-09 13:45:00,76.78,76.85,76.78,76.8,3670.0,70.5379,70.6022,70.5379,70.5563,3670.0
2023-06-09 13:50:00,76.82,76.83,76.72,76.76,3219.0,70.5746,70.5838,70.4828,70.5195,3219.0
2023-06-09 13:55:00,76.76,76.83,76.76,76.83,11013.0,70.5195,70.5838,70.5195,70.5838,11013.0
2023-06-09 14:00:00,76.84,76.84,76.72,76.73,3804.0,70.593,70.593,70.4828,70.492,3804.0
2023-06-09 14:05:00,76.72,76.78,76.72,76.75,4100.0,70.4828,70.5379,70.4828,70.5103,4100.0
2023-06-09 14:10:00,76.76,76.78,76.7,76.75,6101.0,70.5195,70.5379,70.4644,70.5103,6101.0
2023-06-09 14:15:00,76.78,76.82,76.73,76.82,5377.0,70.5379,70.5746,70.492,70.5746,5377.0
2023-06-09 14:20:00,76.82,76.9,76.82,76.89,6805.0,70.5746,70.6481,70.5746,70.639,6805.0
2023-06-09 14:25:00,76.89,76.89,76.78,76.81,5375.0,70.639,70.639,70.5379,70.5655,5375.0
2023-06-09 14:30:00,76.82,76.83,76.75,76.81,3864.0,70.5746,70.5838,70.5103,70.5655,3864.0
2023-06-09 14:35:00,76.81,76.82,76.77,76.78,4512.0,70.5655,70.5746,70.5287,70.5379,4512.0
2023-06-09 14:40:00,76.76,76.82,76.76,76.8,4978.0,70.5195,70.5746,70.5195,70.5563,4978.0
2023-06-09 14:45:00,76.79,76.82,76.77,76.77,6031.0,70.5471,70.5746,70.5287,70.5287,6031.0
2023-06-09 14:50:00,76.77,76.77,76.73,76.74,4175.0,70.5287,70.5287,70.492,70.5012,4175.0
2023-06-09 14:55:00,76.75,76.8,76.75,76.8,4699.0,70.5103,70.5563,70.5103,70.5563,4699.0
2023-06-09 15:00:00,76.81,76.99,76.8,76.99,18531.0,70.5655,70.7308,70.5563,70.7308,18531.0
2023-06-09 15:05:00,77.0,77.0,76.81,76.81,7653.0,70.74,70.74,70.5655,70.5655,7653.0
2023-06-09 15:10:00,76.81,76.85,76.81,76.84,5676.0,70.5655,70.6022,70.5655,70.593,5676.0
2023-06-09 15:15:00,76.84,76.89,76.81,76.87,5423.0,70.593,70.639,70.5655,70.6206,5423.0
2023-06-09 15:20:00,76.86,76.9,76.85,76.85,9976.0,70.6114,70.6481,70.6022,70.6022,9976.0
2023-06-09 15:25:00,76.84,76.89,76.82,76.84,5904.0,70.593,70.639,70.5746,70.593,5904.0
2023-06-09 15:30:00,76.84,76.94,76.82,76.88,18067.0,70.593,70.6849,70.5746,70.6298,18067.0
2023-06-09 15:35:00,76.88,76.91,76.8,76.84,10146.0,70.6298,70.6573,70.5563,70.593,10146.0
2023-06-09 15:40:00,76.84,76.92,76.83,76.91,11811.0,70.593,70.6665,70.5838,70.6573,11811.0
2023-06-09 15:45:00,76.9,76.94,76.88,76.92,11834.0,70.6481,70.6849,70.6298,70.6665,11834.0
2023-06-09 15:50:00,76.91,76.92,76.74,76.76,31349.0,70.6573,70.6665,70.5012,70.5195,31349.0
2023-06-09 15:55:00,76.74,76.87,76.72,76.87,118783.0,70.5012,70.6206,70.4828,70.6206,118783.0
2023-06-12 09:30:00,76.88,76.94,76.72,76.73,29934.0,70.6298,70.6849,70.4828,70.492,29934.0
2023-06-12 09:35:00,76.79,76.79,76.35,76.64,5534.0,70.5471,70.5471,70.1429,70.4093,5534.0
2023-06-12 09:40:00,76.68,76.83,76.52,76.55,10731.0,70.446,70.5838,70.299,70.3266,10731.0
2023-06-12 09:45:00,76.52,76.69,76.37,76.68,4153.0,70.299,70.4552,70.1612,70.446,4153.0
2023-06-12 09:50:00,76.71,76.97,76.71,76.94,14182.0,70.4736,70.7125,70.4736,70.6849,14182.0
2023-06-12 09:55:00,77.0,77.1,76.92,77.06,2600.0,70.74,70.8319,70.6665,70.7951,2600.0
2023-06-12 10:00:00,77.01,77.04,76.9,76.96,14300.0,70.7492,70.7768,70.6481,70.7033,14300.0
2023-06-12 10:05:00,77.0,77.08,76.96,77.07,5146.0,70.74,70.8135,70.7033,70.8043,5146.0
2023-06-12 10:10:00,77.09,77.28,77.07,77.28,13311.0,70.8227,70.9973,70.8043,70.9973,13311.0
2023-06-12 10:15:00,77.3,77.31,77.14,77.25,11014.0,71.0156,71.0248,70.8686,70.9697,11014.0
2023-06-12 10:20:00,77.3,77.3,77.03,77.07,30712.0,71.0156,71.0156,70.7676,70.8043,30712.0
2023-06-12 10:25:00,77.09,77.18,77.01,77.14,24804.0,70.8227,70.9054,70.7492,70.8686,24804.0
2023-06-12 10:30:00,77.14,77.16,77.04,77.06,6393.0,70.8686,70.887,70.7768,70.7951,6393.0
2023-06-12 10:35:00,77.06,77.07,76.86,76.91,30196.0,70.7951,70.8043,70.6114,70.6573,30196.0
2023-06-12 10:40:00,76.91,77.03,76.88,76.98,6773.0,70.6573,70.7676,70.6298,70.7216,6773.0
2023-06-12 10:45:00,77.0,77.06,76.93,76.98,7895.0,70.74,70.7951,70.6757,70.7216,7895.0
2023-06-12 10:50:00,77.0,77.04,76.98,77.03,3283.0,70.74,70.7768,70.7216,70.7676,3283.0
2023-06-12 10:55:00,77.03,77.22,77.03,77.13,20629.0,70.7676,70.9421,70.7676,70.8594,20629.0
2023-06-12 11:00:00,77.14,77.21,77.06,77.07,12472.0,70.8686,70.9329,70.7951,70.8043,12472.0
2023-06-12 11:05:00,77.08,77.18,77.08,77.15,20901.0,70.8135,70.9054,70.8135,70.8778,20901.0
2023-06-12 11:10:00,77.13,77.23,77.12,77.23,10032.0,70.8594,70.9513,70.8503,70.9513,10032.0
2023-06-12 11:15:00,77.23,77.37,77.23,77.28,18945.0,70.9513,71.0799,70.9513,70.9973,18945.0
2023-06-12 11:20:00,77.28,77.29,77.24,77.26,4822.0,70.9973,71.0064,70.9605,70.9789,4822.0
2023-06-12 11:25:00,77.26,77.34,77.24,77.27,7820.0,70.9789,71.0524,70.9605,70.9881,7820.0
2023-06-12 11:30:00,77.29,77.34,77.26,77.29,6377.0,71.0064,71.0524,70.9789,71.0064,6377.0
2023-06-12 11:35:00,77.31,77.34,77.24,77.24,5311.0,71.0248,71.0524,70.9605,70.9605,5311.0
2023-06-12 11:40:00,77.24,77.29,77.24,77.27,8158.0,70.9605,71.0064,70.9605,70.9881,8158.0
2023-06-12 11:45:00,77.26,77.31,77.21,77.28,4157.0,70.9789,71.0248,70.9329,70.9973,4157.0
2023-06-12 11:50:00,77.27,77.29,77.2,77.22,4349.0,70.9881,71.0064,70.9238,70.9421,4349.0
2023-06-12 11:55:00,77.21,77.29,77.19,77.29,4339.0,70.9329,71.0064,70.9146,71.0064,4339.0
2023-06-12 12:00:00,77.31,77.36,77.3,77.32,5043.0,71.0248,71.0707,71.0156,71.034,5043.0
2023-06-12 12:05:00,77.31,77.32,77.2,77.22,15733.0,71.0248,71.034,70.9238,70.9421,15733.0
2023-06-12 12:10:00,77.23,77.23,77.13,77.17,5500.0,70.9513,70.9513,70.8594,70.8962,5500.0
2023-06-12 12:15:00,77.17,77.18,77.09,77.13,5351.0,70.8962,70.9054,70.8227,70.8594,5351.0
2023-06-12 12:20:00,77.13,77.13,77.09,77.1,4997.0,70.8594,70.8594,70.8227,70.8319,4997.0
2023-06-12 12:25:00,77.1,77.13,77.06,77.06,5715.0,70.8319,70.8594,70.7951,70.7951,5715.0
2023-06-12 12:30:00,77.07,77.15,77.06,77.13,21259.0,70.8043,70.8778,70.7951,70.8594,21259.0
2023-06-12 12:35:00,77.13,77.21,77.12,77.16,10069.0,70.8594,70.9329,70.8503,70.887,10069.0
2023-06-12 12:40:00,77.15,77.19,77.13,77.17,5011.0,70.8778,70.9146,70.8594,70.8962,5011.0
2023-06-12 12:45:00,77.18,77.21,77.16,77.19,6454.0,70.9054,70.9329,70.887,70.9146,6454.0
2023-06-12 12:50:00,77.19,77.22,77.16,77.2,4109.0,70.9146,70.9421,70.887,70.9238,4109.0
2023-06-12 12:55:00,77.22,77.27,77.2,77.23,6652.0,70.9421,70.9881,70.9238,70.9513,6652.0
2023-06-12 13:00:00,77.22,77.28,77.19,77.19,4720.0,70.9421,70.9973,70.9146,70.9146,4720.0
2023-06-12 13:05:00,77.19,77.24,77.15,77.18,9984.0,70.9146,70.9605,70.8778,70.9054,9984.0
2023-06-12 13:10:00,77.18,77.19,77.1,77.1,3014.0,70.9054,70.9146,70.8319,70.8319,3014.0
2023-06-12 13:15:00,77.1,77.12,77.09,77.1,3651.0,70.8319,70.8503,70.8227,70.8319,3651.0
2023-06-12 13:20:00,77.14,77.15,77.06,77.09,8629.0,70.8686,70.8778,70.7951,70.8227,8629.0
2023-06-12 13:25:00,77.11,77.17,77.1,77.14,5020.0,70.8411,70.8962,70.8319,70.8686,5020.0
2023-06-12 13:30:00,77.14,77.14,77.07,77.12,6906.0,70.8686,70.8686,70.8043,70.8503,6906.0
2023-06-12 13:35:00,77.11,77.19,77.11,77.19,9827.0,70.8411,70.9146,70.8411,70.9146,9827.0
2023-06-12 13:40:00,77.19,77.25,77.19,77.25,4431.0,70.9146,70.9697,70.9146,70.9697,4431.0
2023-06-12 13:45:00,77.25,77.36,77.24,77.36,10898.0,70.9697,71.0707,70.9605,71.0707,10898.0
2023-06-12 13:50:00,77.36,77.4,77.36,77.37,5897.0,71.0707,71.1075,71.0707,71.0799,5897.0
2023-06-12 13:55:00,77.37,77.38,77.32,77.34,4006.0,71.0799,71.0891,71.034,71.0524,4006.0
2023-06-12 14:00:00,77.36,77.45,77.36,77.43,4578.0,71.0707,71.1534,71.0707,71.1351,4578.0
2023-06-12 14:05:00,77.42,77.48,77.41,77.48,5152.0,71.1259,71.181,71.1167,71.181,5152.0
2023-06-12 14:10:00,77.47,77.47,77.37,77.37,4384.0,71.1718,71.1718,71.0799,71.0799,4384.0
2023-06-12 14:15:00,77.37,77.45,77.37,77.42,5455.0,71.0799,71.1534,71.0799,71.1259,5455.0
2023-06-12 14:20:00,77.43,77.43,77.37,77.4,3815.0,71.1351,71.1351,71.0799,71.1075,3815.0
2023-06-12 14:25:00,77.4,77.4,77.35,77.38,7169.0,71.1075,71.1075,71.0616,71.0891,7169.0
2023-06-12 14:30:00,77.38,77.46,77.36,77.44,6954.0,71.0891,71.1626,71.0707,71.1442,6954.0
2023-06-12 14:35:00,77.44,77.46,77.36,77.38,19570.0,71.1442,71.1626,71.0707,71.0891,19570.0
2023-06-12 14:40:00,77.38,77.44,77.37,77.44,7926.0,71.0891,71.1442,71.0799,71.1442,7926.0
2023-06-12 14:45:00,77.42,77.46,77.38,77.46,5888.0,71.1259,71.1626,71.0891,71.1626,5888.0
2023-06-12 14:50:00,77.46,77.48,77.42,77.45,4316.0,71.1626,71.181,71.1259,71.1534,4316.0
2023-06-12 14:55:00,77.45,77.53,77.44,77.53,11938.0,71.1534,71.2269,71.1442,71.2269,11938.0
2023-06-12 15:00:00,77.54,77.7,77.54,77.65,10581.0,71.2361,71.3831,71.2361,71.3372,10581.0
2023-06-12 15:05:00,77.65,77.67,77.58,77.64,9464.0,71.3372,71.3555,71.2729,71.328,9464.0
2023-06-12 15:10:00,77.63,77.83,77.63,77.79,17753.0,71.3188,71.5025,71.3188,71.4658,17753.0
2023-06-12 15:15:00,77.81,77.86,77.78,77.78,16875.0,71.4842,71.5301,71.4566,71.4566,16875.0
2023-06-12 15:20:00,77.76,77.76,77.67,77.68,8961.0,71.4382,71.4382,71.3555,71.3647,8961.0
2023-06-12 15:25:00,77.69,77.74,77.69,77.72,18654.0,71.3739,71.4199,71.3739,71.4015,18654.0
2023-06-12 15:30:00,77.73,77.79,77.72,77.76,11285.0,71.4107,71.4658,71.4015,71.4382,11285.0
2023-06-12 15:35:00,77.76,77.83,77.75,77.83,12976.0,71.4382,71.5025,71.429,71.5025,12976.0
2023-06-12 15:40:00,77.82,77.97,77.82,77.93,18055.0,71.4934,71.6312,71.4934,71.5944,18055.0
2023-06-12 15:45:00,77.92,77.96,77.8,77.84,24368.0,71.5852,71.622,71.475,71.5117,24368.0
2023-06-12 15:50:00,77.86,77.9,77.78,77.81,53189.0,71.5301,71.5668,71.4566,71.4842,53189.0
2023-06-12 15:55:00,77.81,77.83,77.68,77.79,154488.0,71.4842,71.5025,71.3647,71.4658,154488.0
2023-06-13 09:30:00,78.37,78.5,78.02,78.5,60824.0,71.9986,72.1181,71.6771,72.1181,60824.0
2023-06-13 09:35:00,78.5,78.72,78.45,78.72,11764.0,72.1181,72.3202,72.0721,72.3202,11764.0
2023-06-13 09:40:00,78.71,78.9,78.48,78.9,10058.0,72.311,72.4855,72.0997,72.4855,10058.0
2023-06-13 09:45:00,78.9,79.03,78.76,78.85,11079.0,72.4855,72.605,72.3569,72.4396,11079.0
2023-06-13 09:50:00,78.91,78.93,78.65,78.69,3923.0,72.4947,72.5131,72.2559,72.2926,3923.0
2023-06-13 09:55:00,78.65,78.8,78.5,78.64,25971.0,72.2559,72.3937,72.1181,72.2467,25971.0
2023-06-13 10:00:00,78.68,78.69,78.49,78.67,5387.0,72.2834,72.2926,72.1089,72.2742,5387.0
2023-06-13 10:05:00,78.72,78.86,78.7,78.86,5400.0,72.3202,72.4488,72.3018,72.4488,5400.0
2023-06-13 10:10:00,78.84,79.05,78.83,79.02,12497.0,72.4304,72.6234,72.4212,72.5958,12497.0
2023-06-13 10:15:00,79.04,79.12,78.89,78.98,30622.0,72.6142,72.6877,72.4764,72.559,30622.0
2023-06-13 10:20:00,78.96,79.32,78.95,79.28,21285.0,72.5407,72.8714,72.5315,72.8347,21285.0
2023-06-13 10:25:00,79.28,79.42,79.23,79.42,8133.0,72.8347,72.9633,72.7887,72.9633,8133.0
2023-06-13 10:30:00,79.44,79.45,79.26,79.39,8748.0,72.9816,72.9908,72.8163,72.9357,8748.0
2023-06-13 10:35:00,79.41,79.49,79.38,79.48,4654.0,72.9541,73.0276,72.9265,73.0184,4654.0
2023-06-13 10:40:00,79.48,79.52,79.42,79.44,6127.0,73.0184,73.0551,72.9633,72.9816,6127.0
2023-06-13 10:45:00,79.45,79.52,79.36,79.43,44155.0,72.9908,73.0551,72.9082,72.9725,44155.0
2023-06-13 10:50:00,79.43,79.44,79.3,79.34,12838.0,72.9725,72.9816,72.853,72.8898,12838.0
2023-06-13 10:55:00,79.34,79.43,79.29,79.31,11008.0,72.8898,72.9725,72.8438,72.8622,11008.0
2023-06-13 11:00:00,79.32,79.37,79.29,79.31,11703.0,72.8714,72.9173,72.8438,72.8622,11703.0
2023-06-13 11:05:00,79.31,79.31,79.18,79.31,9809.0,72.8622,72.8622,72.7428,72.8622,9809.0
2023-06-13 11:10:00,79.29,79.45,79.29,79.43,11010.0,72.8438,72.9908,72.8438,72.9725,11010.0
2023-06-13 11:15:00,79.44,79.56,79.34,79.36,14571.0,72.9816,73.0919,72.8898,72.9082,14571.0
2023-06-13 11:20:00,79.37,79.52,79.3,79.43,16446.0,72.9173,73.0551,72.853,72.9725,16446.0
2023-06-13 11:25:00,79.44,79.51,79.36,79.41,19217.0,72.9816,73.046,72.9082,72.9541,19217.0
2023-06-13 11:30:00,79.43,79.48,79.35,79.39,7353.0,72.9725,73.0184,72.899,72.9357,7353.0
2023-06-13 11:35:00,79.4,79.4,79.27,79.3,10794.0,72.9449,72.9449,72.8255,72.853,10794.0
2023-06-13 11:40:00,79.31,79.46,79.31,79.41,9051.0,72.8622,73.0,72.8622,72.9541,9051.0
2023-06-13 11:45:00,79.4,79.43,79.32,79.4,11021.0,72.9449,72.9725,72.8714,72.9449,11021.0
2023-06-13 11:50:00,79.41,79.54,79.41,79.49,55331.0,72.9541,73.0735,72.9541,73.0276,55331.0
2023-06-13 11:55:00,79.49,79.53,79.39,79.41,5016.0,73.0276,73.0643,72.9357,72.9541,5016.0
2023-06-13 12:00:00,79.41,79.41,79.28,79.3,5755.0,72.9541,72.9541,72.8347,72.853,5755.0
2023-06-13 12:05:00,79.3,79.41,79.29,79.34,8041.0,72.853,72.9541,72.8438,72.8898,8041.0
2023-06-13 12:10:00,79.34,79.4,79.33,79.35,6176.0,72.8898,72.9449,72.8806,72.899,6176.0
2023-06-13 12:15:00,79.33,79.59,79.33,79.56,11440.0,72.8806,73.1195,72.8806,73.0919,11440.0
2023-06-13 12:20:00,79.58,79.77,79.58,79.77,6512.0,73.1103,73.2848,73.1103,73.2848,6512.0
2023-06-13 12:25:00,79.77,79.78,79.71,79.72,7156.0,73.2848,73.294,73.2297,73.2389,7156.0
2023-06-13 12:30:00,79.73,79.78,79.69,79.78,7701.0,73.2481,73.294,73.2113,73.294,7701.0
2023-06-13 12:35:00,79.79,79.82,79.73,79.73,10327.0,73.3032,73.3308,73.2481,73.2481,10327.0
2023-06-13 12:40:00,79.74,79.77,79.68,79.76,9285.0,73.2573,73.2848,73.2021,73.2756,9285.0
2023-06-13 12:45:00,79.76,79.85,79.71,79.77,18314.0,73.2756,73.3583,73.2297,73.2848,18314.0
2023-06-13 12:50:00,79.77,79.79,79.71,79.73,5215.0,73.2848,73.3032,73.2297,73.2481,5215.0
2023-06-13 12:55:00,79.74,79.77,79.72,79.74,2941.0,73.2573,73.2848,73.2389,73.2573,2941.0
2023-06-13 13:00:00,79.72,79.73,79.65,79.72,50184.0,73.2389,73.2481,73.1746,73.2389,50184.0
2023-06-13 13:05:00,79.74,79.76,79.64,79.66,27177.0,73.2573,73.2756,73.1654,73.1838,27177.0
2023-06-13 13:10:00,79.66,79.69,79.6,79.6,7103.0,73.1838,73.2113,73.1286,73.1286,7103.0
2023-06-13 13:15:00,79.59,79.59,79.5,79.53,12544.0,73.1195,73.1195,73.0368,73.0643,12544.0
2023-06-13 13:20:00,79.53,79.64,79.53,79.6,5110.0,73.0643,73.1654,73.0643,73.1286,5110.0
2023-06-13 13:25:00,79.6,79.62,79.52,79.58,5098.0,73.1286,73.147,73.0551,73.1103,5098.0
2023-06-13 13:30:00,79.56,79.59,79.53,79.53,5397.0,73.0919,73.1195,73.0643,73.0643,5397.0
2023-06-13 13:35:00,79.53,79.55,79.5,79.51,10459.0,73.0643,73.0827,73.0368,73.046,10459.0
2023-06-13 13:40:00,79.51,79.64,79.51,79.61,7444.0,73.046,73.1654,73.046,73.1378,7444.0
2023-06-13 13:45:00,79.63,79.63,79.59,79.62,5781.0,73.1562,73.1562,73.1195,73.147,5781.0
2023-06-13 13:50:00,79.59,79.63,79.58,79.6,4354.0,73.1195,73.1562,73.1103,73.1286,4354.0
2023-06-13 13:55:00,79.61,79.64,79.54,79.64,28296.0,73.1378,73.1654,73.0735,73.1654,28296.0
2023-06-13 14:00:00,79.63,79.72,79.61,79.72,7353.0,73.1562,73.2389,73.1378,73.2389,7353.0
2023-06-13 14:05:00,79.7,79.71,79.58,79.58,4292.0,73.2205,73.2297,73.1103,73.1103,4292.0
2023-06-13 14:10:00,79.57,79.57,79.48,79.5,5637.0,73.1011,73.1011,73.0184,73.0368,5637.0
2023-06-13 14:15:00,79.52,79.53,79.37,79.49,12907.0,73.0551,73.0643,72.9173,73.0276,12907.0
2023-06-13 14:20:00,79.51,79.51,79.46,79.49,5536.0,73.046,73.046,73.0,73.0276,5536.0
2023-06-13 14:25:00,79.49,79.5,79.39,79.41,8160.0,73.0276,73.0368,72.9357,72.9541,8160.0
2023-06-13 14:30:00,79.42,79.42,79.31,79.34,6153.0,72.9633,72.9633,72.8622,72.8898,6153.0
2023-06-13 14:35:00,79.32,79.36,79.26,79.36,13485.0,72.8714,72.9082,72.8163,72.9082,13485.0
2023-06-13 14:40:00,79.37,79.39,79.29,79.33,4450.0,72.9173,72.9357,72.8438,72.8806,4450.0
2023-06-13 14:45:00,79.31,79.37,79.29,79.33,6965.0,72.8622,72.9173,72.8438,72.8806,6965.0
2023-06-13 14:50:00,79.33,79.41,79.33,79.41,5312.0,72.8806,72.9541,72.8806,72.9541,5312.0
2023-06-13 14:55:00,79.41,79.45,79.39,79.42,9163.0,72.9541,72.9908,72.9357,72.9633,9163.0
2023-06-13 15:00:00,79.42,79.5,79.42,79.49,7787.0,72.9633,73.0368,72.9633,73.0276,7787.0
2023-06-13 15:05:00,79.49,79.55,79.48,79.54,10858.0,73.0276,73.0827,73.0184,73.0735,10858.0
2023-06-13 15:10:00,79.55,79.56,79.48,79.56,16760.0,73.0827,73.0919,73.0184,73.0919,16760.0
2023-06-13 15:15:00,79.56,79.56,79.48,79.49,7690.0,73.0919,73.0919,73.0184,73.0276,7690.0
2023-06-13 15:20:00,79.49,79.58,79.44,79.44,8351.0,73.0276,73.1103,72.9816,72.9816,8351.0
2023-06-13 15:25:00,79.45,79.51,79.42,79.47,7510.0,72.9908,73.046,72.9633,73.0092,7510.0
2023-06-13 15:30:00,79.48,79.52,79.41,79.42,13090.0,73.0184,73.0551,72.9541,72.9633,13090.0
2023-06-13 15:35:00,79.4,79.45,79.38,79.45,15142.0,72.9449,72.9908,72.9265,72.9908,15142.0
2023-06-13 15:40:00,79.47,79.55,79.45,79.52,20924.0,73.0092,73.0827,72.9908,73.0551,20924.0
2023-06-13 15:45:00,79.51,79.53,79.45,79.5,29732.0,73.046,73.0643,72.9908,73.0368,29732.0
2023-06-13 15:50:00,79.49,79.52,79.4,79.51,51637.0,73.0276,73.0551,72.9449,73.046,51637.0
2023-06-13 15:55:00,79.48,79.53,79.44,79.5,130845.0,73.0184,73.0643,72.9816,73.0368,130845.0
2023-06-14 09:30:00,79.97,80.13,79.74,80.13,104544.0,73.4686,73.6156,73.2573,73.6156,104544.0
2023-06-14 09:35:00,80.07,80.15,79.89,79.98,6886.0,73.5604,73.6339,73.3951,73.4777,6886.0
2023-06-14 09:40:00,79.98,79.98,79.51,79.7,11418.0,73.4777,73.4777,73.046,73.2205,11418.0
2023-06-14 09:45:00,79.68,79.72,79.37,79.39,12967.0,73.2021,73.2389,72.9173,72.9357,12967.0
2023-06-14 09:50:00,79.41,79.46,79.29,79.34,8552.0,72.9541,73.0,72.8438,72.8898,8552.0
2023-06-14 09:55:00,79.33,79.33,79.16,79.2,16246.0,72.8806,72.8806,72.7244,72.7612,16246.0
2023-06-14 10:00:00,79.19,79.36,79.18,79.31,8834.0,72.752,72.9082,72.7428,72.8622,8834.0
2023-06-14 10:05:00,79.34,79.56,79.33,79.52,6771.0,72.8898,73.0919,72.8806,73.0551,6771.0
2023-06-14 10:10:00,79.53,79.68,79.51,79.62,7277.0,73.0643,73.2021,73.046,73.147,7277.0
2023-06-14 10:15:00,79.66,79.68,79.61,79.64,6169.0,73.1838,73.2021,73.1378,73.1654,6169.0
2023-06-14 10:20:00,79.64,79.65,79.52,79.63,15910.0,73.1654,73.1746,73.0551,73.1562,15910.0
2023-06-14 10:25:00,79.64,79.64,79.48,79.53,9684.0,73.1654,73.1654,73.0184,73.0643,9684.0
2023-06-14 10:30:00,79.48,79.5,79.44,79.44,3700.0,73.0184,73.0368,72.9816,72.9816,3700.0
2023-06-14 10:35:00,79.4,79.4,79.28,79.3,7895.0,72.9449,72.9449,72.8347,72.853,7895.0
2023-06-14 10:40:00,79.3,79.38,79.15,79.15,12882.0,72.853,72.9265,72.7152,72.7152,12882.0
2023-06-14 10:45:00,79.14,79.3,79.08,79.21,13949.0,72.706,72.853,72.6509,72.7703,13949.0
2023-06-14 10:50:00,79.2,79.31,79.19,79.26,4503.0,72.7612,72.8622,72.752,72.8163,4503.0
2023-06-14 10:55:00,79.26,79.4,79.24,79.36,11419.0,72.8163,72.9449,72.7979,72.9082,11419.0
2023-06-14 11:00:00,79.36,79.43,79.33,79.38,9968.0,72.9082,72.9725,72.8806,72.9265,9968.0
2023-06-14 11:05:00,79.37,79.37,79.23,79.24,8531.0,72.9173,72.9173,72.7887,72.7979,8531.0
2023-06-14 11:10:00,79.24,79.4,79.23,79.39,8779.0,72.7979,72.9449,72.7887,72.9357,8779.0
2023-06-14 11:15:00,79.4,79.5,79.39,79.48,6399.0,72.9449,73.0368,72.9357,73.0184,6399.0
2023-06-14 11:20:00,79.48,79.62,79.47,79.56,7193.0,73.0184,73.147,73.0092,73.0919,7193.0
2023-06-14 11:25:00,79.54,79.63,79.54,79.59,14699.0,73.0735,73.1562,73.0735,73.1195,14699.0
2023-06-14 11:30:00,79.6,79.62,79.46,79.47,4950.0,73.1286,73.147,73.0,73.0092,4950.0
2023-06-14 11:35:00,79.45,79.51,79.4,79.4,6331.0,72.9908,73.046,72.9449,72.9449,6331.0
2023-06-14 11:40:00,79.36,79.49,79.36,79.43,7697.0,72.9082,73.0276,72.9082,72.9725,7697.0
2023-06-14 11:45:00,79.44,79.48,79.44,79.45,9378.0,72.9816,73.0184,72.9816,72.9908,9378.0
2023-06-14 11:50:00,79.44,79.46,79.38,79.42,11040.0,72.9816,73.0,72.9265,72.9633,11040.0
2023-06-14 11:55:00,79.39,79.39,79.29,79.33,7628.0,72.9357,72.9357,72.8438,72.8806,7628.0
2023-06-14 12:00:00,79.32,79.32,79.2,79.2,2841.0,72.8714,72.8714,72.7612,72.7612,2841.0
2023-06-14 12:05:00,79.2,79.21,79.08,79.12,10775.0,72.7612,72.7703,72.6509,72.6877,10775.0
2023-06-14 12:10:00,79.09,79.15,79.09,79.12,3566.0,72.6601,72.7152,72.6601,72.6877,3566.0
2023-06-14 12:15:00,79.11,79.22,79.1,79.22,7651.0,72.6785,72.7795,72.6693,72.7795,7651.0
2023-06-14 12:20:00,79.22,79.23,79.12,79.13,4924.0,72.7795,72.7887,72.6877,72.6968,4924.0
2023-06-14 12:25:00,79.12,79.16,79.07,79.14,7480.0,72.6877,72.7244,72.6417,72.706,7480.0
2023-06-14 12:30:00,79.15,79.15,79.08,79.1,15757.0,72.7152,72.7152,72.6509,72.6693,15757.0
2023-06-14 12:35:00,79.09,79.1,79.01,79.08,7223.0,72.6601,72.6693,72.5866,72.6509,7223.0
2023-06-14 12:40:00,79.09,79.16,79.08,79.16,5378.0,72.6601,72.7244,72.6509,72.7244,5378.0
2023-06-14 12:45:00,79.16,79.23,79.16,79.21,5873.0,72.7244,72.7887,72.7244,72.7703,5873.0
2023-06-14 12:50:00,79.2,79.21,79.12,79.14,7152.0,72.7612,72.7703,72.6877,72.706,7152.0
2023-06-14 12:55:00,79.13,79.17,79.08,79.17,7047.0,72.6968,72.7336,72.6509,72.7336,7047.0
2023-06-14 13:00:00,79.17,79.17,79.09,79.09,7062.0,72.7336,72.7336,72.6601,72.6601,7062.0
2023-06-14 13:05:00,79.09,79.15,79.06,79.09,7098.0,72.6601,72.7152,72.6325,72.6601,7098.0
2023-06-14 13:10:00,79.09,79.1,79.05,79.05,6832.0,72.6601,72.6693,72.6234,72.6234,6832.0
2023-06-14 13:15:00,79.04,79.05,78.97,78.98,7760.0,72.6142,72.6234,72.5499,72.559,7760.0
2023-06-14 13:20:00,78.98,78.99,78.9,78.92,10503.0,72.559,72.5682,72.4855,72.5039,10503.0
2023-06-14 13:25:00,78.91,78.91,78.82,78.84,8228.0,72.4947,72.4947,72.4121,72.4304,8228.0
2023-06-14 13:30:00,78.83,78.85,78.74,78.74,11862.0,72.4212,72.4396,72.3386,72.3386,11862.0
2023-06-14 13:35:00,78.73,78.73,78.62,78.65,18550.0,72.3294,72.3294,72.2283,72.2559,18550.0
2023-06-14 13:40:00,78.65,78.65,78.43,78.44,10488.0,72.2559,72.2559,72.0538,72.0629,10488.0
2023-06-14 13:45:00,78.45,78.61,78.39,78.61,9610.0,72.0721,72.2191,72.017,72.2191,9610.0
2023-06-14 13:50:00,78.59,78.59,78.48,78.49,19680.0,72.2008,72.2008,72.0997,72.1089,19680.0
2023-06-14 13:55:00,78.48,78.57,78.47,78.52,19269.0,72.0997,72.1824,72.0905,72.1364,19269.0
2023-06-14 14:00:00,78.45,78.52,78.02,78.2,18611.0,72.0721,72.1364,71.6771,71.8425,18611.0
2023-06-14 14:05:00,78.16,78.16,77.83,78.0,19544.0,71.8057,71.8057,71.5025,71.6587,19544.0
2023-06-14 14:10:00,78.02,78.08,77.76,77.94,15605.0,71.6771,71.7322,71.4382,71.6036,15605.0
2023-06-14 14:15:00,77.98,77.98,77.7,77.78,8615.0,71.6403,71.6403,71.3831,71.4566,8615.0
2023-06-14 14:20:00,77.79,77.9,77.7,77.75,13881.0,71.4658,71.5668,71.3831,71.429,13881.0
2023-06-14 14:25:00,77.68,77.78,77.63,77.77,8858.0,71.3647,71.4566,71.3188,71.4474,8858.0
2023-06-14 14:30:00,77.76,77.97,77.71,77.8,20646.0,71.4382,71.6312,71.3923,71.475,20646.0
2023-06-14 14:35:00,77.79,77.87,77.67,77.69,10189.0,71.4658,71.5393,71.3555,71.3739,10189.0
2023-06-14 14:40:00,77.69,77.88,77.64,77.84,20814.0,71.3739,71.5485,71.328,71.5117,20814.0
2023-06-14 14:45:00,77.86,77.96,77.72,77.95,12594.0,71.5301,71.622,71.4015,71.6128,12594.0
2023-06-14 14:50:00,77.95,78.0,77.74,77.84,12465.0,71.6128,71.6587,71.4199,71.5117,12465.0
2023-06-14 14:55:00,77.84,77.98,77.83,77.93,13095.0,71.5117,71.6403,71.5025,71.5944,13095.0
2023-06-14 15:00:00,77.96,78.15,77.96,78.14,9089.0,71.622,71.7965,71.622,71.7873,9089.0
2023-06-14 15:05:00,78.14,78.5,78.14,78.44,20347.0,71.7873,72.1181,71.7873,72.0629,20347.0
2023-06-14 15:10:00,78.46,78.46,78.09,78.09,6675.0,72.0813,72.0813,71.7414,71.7414,6675.0
2023-06-14 15:15:00,78.06,78.06,77.91,77.99,12237.0,71.7138,71.7138,71.576,71.6495,12237.0
2023-06-14 15:20:00,77.97,78.21,77.95,78.17,9051.0,71.6312,71.8516,71.6128,71.8149,9051.0
2023-06-14 15:25:00,78.19,78.22,78.02,78.04,11941.0,71.8333,71.8608,71.6771,71.6955,11941.0
2023-06-14 15:30:00,77.98,78.05,77.92,78.0,14663.0,71.6403,71.7047,71.5852,71.6587,14663.0
2023-06-14 15:35:00,77.99,78.05,77.94,77.98,12374.0,71.6495,71.7047,71.6036,71.6403,12374.0
2023-06-14 15:40:00,77.98,78.0,77.85,77.87,15412.0,71.6403,71.6587,71.5209,71.5393,15412.0
2023-06-14 15:45:00,77.87,77.87,77.73,77.81,17052.0,71.5393,71.5393,71.4107,71.4842,17052.0
2023-06-14 15:50:00,77.79,77.8,77.66,77.77,50592.0,71.4658,71.475,71.3464,71.4474,50592.0
2023-06-14 15:55:00,77.78,78.06,77.76,78.06,91346.0,71.4566,71.7138,71.4382,71.7138,91346.0
2023-06-15 09:30:00,78.28,78.39,78.05,78.14,46169.0,71.916,72.017,71.7047,71.7873,46169.0
2023-06-15 09:35:00,78.05,78.43,78.05,78.38,11951.0,71.7047,72.0538,71.7047,72.0078,11951.0
2023-06-15 09:40:00,78.47,78.49,78.12,78.18,5700.0,72.0905,72.1089,71.769,71.8241,5700.0
2023-06-15 09:45:00,78.23,78.47,78.22,78.43,9708.0,71.87,72.0905,71.8608,72.0538,9708.0
2023-06-15 09:50:00,78.47,78.63,78.38,78.48,8602.0,72.0905,72.2375,72.0078,72.0997,8602.0
2023-06-15 09:55:00,78.39,78.45,78.37,78.43,5324.0,72.017,72.0721,71.9986,72.0538,5324.0
2023-06-15 10:00:00,78.44,78.49,78.28,78.29,10183.0,72.0629,72.1089,71.916,71.9251,10183.0
2023-06-15 10:05:00,78.29,78.3,78.03,78.06,19845.0,71.9251,71.9343,71.6863,71.7138,19845.0
2023-06-15 10:10:00,78.08,78.18,78.03,78.09,7909.0,71.7322,71.8241,71.6863,71.7414,7909.0
2023-06-15 10:15:00,78.09,78.13,77.9,77.93,17101.0,71.7414,71.7781,71.5668,71.5944,17101.0
2023-06-15 10:20:00,77.92,77.95,77.81,77.81,11554.0,71.5852,71.6128,71.4842,71.4842,11554.0
2023-06-15 10:25:00,77.82,77.96,77.82,77.95,9522.0,71.4934,71.622,71.4934,71.6128,9522.0
2023-06-15 10:30:00,77.94,78.13,77.94,78.13,14767.0,71.6036,71.7781,71.6036,71.7781,14767.0
2023-06-15 10:35:00,78.11,78.12,77.85,77.89,6598.0,71.7598,71.769,71.5209,71.5577,6598.0
2023-06-15 10:40:00,77.88,78.0,77.88,77.94,5718.0,71.5485,71.6587,71.5485,71.6036,5718.0
2023-06-15 10:45:00,77.93,78.0,77.87,77.89,6885.0,71.5944,71.6587,71.5393,71.5577,6885.0
2023-06-15 10:50:00,77.89,77.9,77.76,77.76,6557.0,71.5577,71.5668,71.4382,71.4382,6557.0
2023-06-15 10:55:00,77.75,77.9,77.72,77.89,6602.0,71.429,71.5668,71.4015,71.5577,6602.0
2023-06-15 11:00:00,77.9,78.0,77.89,78.0,8805.0,71.5668,71.6587,71.5577,71.6587,8805.0
2023-06-15 11:05:00,78.02,78.16,78.02,78.16,4689.0,71.6771,71.8057,71.6771,71.8057,4689.0
2023-06-15 11:10:00,78.18,78.29,78.13,78.24,5425.0,71.8241,71.9251,71.7781,71.8792,5425.0
2023-06-15 11:15:00,78.23,78.39,78.23,78.27,5334.0,71.87,72.017,71.87,71.9068,5334.0
2023-06-15 11:20:00,78.29,78.45,78.29,78.42,4081.0,71.9251,72.0721,71.9251,72.0446,4081.0
2023-06-15 11:25:00,78.39,78.51,78.39,78.51,8005.0,72.017,72.1273,72.017,72.1273,8005.0
2023-06-15 11:30:00,78.47,78.49,78.31,78.35,6202.0,72.0905,72.1089,71.9435,71.9803,6202.0
2023-06-15 11:35:00,78.38,78.49,78.35,78.48,4241.0,72.0078,72.1089,71.9803,72.0997,4241.0
2023-06-15 11:40:00,78.47,78.47,78.39,78.4,2045.0,72.0905,72.0905,72.017,72.0262,2045.0
2023-06-15 11:45:00,78.4,78.44,78.26,78.29,5374.0,72.0262,72.0629,71.8976,71.9251,5374.0
2023-06-15 11:50:00,78.27,78.33,78.24,78.3,4668.0,71.9068,71.9619,71.8792,71.9343,4668.0
2023-06-15 11:55:00,78.28,78.32,78.25,78.29,4108.0,71.916,71.9527,71.8884,71.9251,4108.0
2023-06-15 12:00:00,78.33,78.33,78.29,78.3,2971.0,71.9619,71.9619,71.9251,71.9343,2971.0
2023-06-15 12:05:00,78.3,78.33,78.26,78.32,8271.0,71.9343,71.9619,71.8976,71.9527,8271.0
2023-06-15 12:10:00,78.34,78.34,78.29,78.31,3756.0,71.9711,71.9711,71.9251,71.9435,3756.0
2023-06-15 12:15:00,78.33,78.35,78.33,78.35,4153.0,71.9619,71.9803,71.9619,71.9803,4153.0
2023-06-15 12:20:00,78.35,78.41,78.35,78.39,5376.0,71.9803,72.0354,71.9803,72.017,5376.0
2023-06-15 12:25:00,78.41,78.44,78.37,78.41,4068.0,72.0354,72.0629,71.9986,72.0354,4068.0
2023-06-15 12:30:00,78.45,78.45,78.37,78.42,2788.0,72.0721,72.0721,71.9986,72.0446,2788.0
2023-06-15 12:35:00,78.41,78.46,78.39,78.42,5512.0,72.0354,72.0813,72.017,72.0446,5512.0
2023-06-15 12:40:00,78.43,78.48,78.43,78.47,2445.0,72.0538,72.0997,72.0538,72.0905,2445.0
2023-06-15 12:45:00,78.46,78.46,78.39,78.45,4829.0,72.0813,72.0813,72.017,72.0721,4829.0
2023-06-15 12:50:00,78.45,78.5,78.44,78.47,7504.0,72.0721,72.1181,72.0629,72.0905,7504.0
2023-06-15 12:55:00,78.47,78.5,78.45,78.48,4300.0,72.0905,72.1181,72.0721,72.0997,4300.0
2023-06-15 13:00:00,78.48,78.5,78.45,78.47,4897.0,72.0997,72.1181,72.0721,72.0905,4897.0
2023-06-15 13:05:00,78.46,78.46,78.41,78.41,11564.0,72.0813,72.0813,72.0354,72.0354,11564.0
2023-06-15 13:10:00,78.39,78.44,78.35,78.35,2323.0,72.017,72.0629,71.9803,71.9803,2323.0
2023-06-15 13:15:00,78.34,78.36,78.31,78.35,1746.0,71.9711,71.9894,71.9435,71.9803,1746.0
2023-06-15 13:20:00,78.35,78.39,78.35,78.36,3800.0,71.9803,72.017,71.9803,71.9894,3800.0
2023-06-15 13:25:00,78.33,78.38,78.3,78.37,3693.0,71.9619,72.0078,71.9343,71.9986,3693.0
2023-06-15 13:30:00,78.38,78.44,78.37,78.44,3068.0,72.0078,72.0629,71.9986,72.0629,3068.0
2023-06-15 13:35:00,78.44,78.46,78.4,78.43,4493.0,72.0629,72.0813,72.0262,72.0538,4493.0
2023-06-15 13:40:00,78.43,78.51,78.43,78.49,2790.0,72.0538,72.1273,72.0538,72.1089,2790.0
2023-06-15 13:45:00,78.5,78.55,78.5,78.55,3955.0,72.1181,72.164,72.1181,72.164,3955.0
2023-06-15 13:50:00,78.53,78.63,78.53,78.62,6534.0,72.1456,72.2375,72.1456,72.2283,6534.0
2023-06-15 13:55:00,78.62,78.69,78.61,78.67,3791.0,72.2283,72.2926,72.2191,72.2742,3791.0
2023-06-15 14:00:00,78.7,78.74,78.67,78.67,5263.0,72.3018,72.3386,72.2742,72.2742,5263.0
2023-06-15 14:05:00,78.67,78.69,78.61,78.61,6071.0,72.2742,72.2926,72.2191,72.2191,6071.0
2023-06-15 14:10:00,78.61,78.63,78.57,78.61,15208.0,72.2191,72.2375,72.1824,72.2191,15208.0
2023-06-15 14:15:00,78.61,78.65,78.6,78.62,5921.0,72.2191,72.2559,72.2099,72.2283,5921.0
2023-06-15 14:20:00,78.63,78.69,78.61,78.68,6879.0,72.2375,72.2926,72.2191,72.2834,6879.0
2023-06-15 14:25:00,78.67,78.77,78.66,78.76,6595.0,72.2742,72.3661,72.2651,72.3569,6595.0
2023-06-15 14:30:00,78.75,78.85,78.75,78.81,8392.0,72.3477,72.4396,72.3477,72.4029,8392.0
2023-06-15 14:35:00,78.82,78.93,78.82,78.91,7622.0,72.4121,72.5131,72.4121,72.4947,7622.0
2023-06-15 14:40:00,78.92,78.97,78.88,78.97,9582.0,72.5039,72.5499,72.4672,72.5499,9582.0
2023-06-15 14:45:00,78.98,78.99,78.9,78.93,6108.0,72.559,72.5682,72.4855,72.5131,6108.0
2023-06-15 14:50:00,78.92,79.05,78.91,79.05,7033.0,72.5039,72.6234,72.4947,72.6234,7033.0
2023-06-15 14:55:00,79.06,79.15,79.04,79.11,7822.0,72.6325,72.7152,72.6142,72.6785,7822.0
2023-06-15 15:00:00,79.13,79.16,78.98,79.0,8179.0,72.6968,72.7244,72.559,72.5774,8179.0
2023-06-15 15:05:00,79.01,79.05,78.97,79.03,5972.0,72.5866,72.6234,72.5499,72.605,5972.0
2023-06-15 15:10:00,79.04,79.13,78.99,79.12,7527.0,72.6142,72.6968,72.5682,72.6877,7527.0
2023-06-15 15:15:00,79.14,79.18,79.03,79.03,10320.0,72.706,72.7428,72.605,72.605,10320.0
2023-06-15 15:20:00,79.03,79.07,78.99,79.04,9752.0,72.605,72.6417,72.5682,72.6142,9752.0
2023-06-15 15:25:00,79.03,79.12,79.01,79.12,8738.0,72.605,72.6877,72.5866,72.6877,8738.0
2023-06-15 15:30:00,79.13,79.16,79.06,79.07,12416.0,72.6968,72.7244,72.6325,72.6417,12416.0
2023-06-15 15:35:00,79.06,79.06,78.92,78.98,16001.0,72.6325,72.6325,72.5039,72.559,16001.0
2023-06-15 15:40:00,78.98,79.15,78.98,79.12,14726.0,72.559,72.7152,72.559,72.6877,14726.0
2023-06-15 15:45:00,79.13,79.2,79.1,79.16,15310.0,72.6968,72.7612,72.6693,72.7244,15310.0
2023-06-15 15:50:00,79.17,79.23,79.11,79.15,39514.0,72.7336,72.7887,72.6785,72.7152,39514.0
2023-06-15 15:55:00,79.15,79.15,78.98,79.08,83255.0,72.7152,72.7152,72.559,72.6509,83255.0
2023-06-16 09:30:00,79.35,79.44,78.69,79.18,766478.0,72.899,72.9816,72.2926,72.7428,766478.0
2023-06-16 09:35:00,79.27,79.33,78.83,78.97,6899.0,72.8255,72.8806,72.4212,72.5499,6899.0
2023-06-16 09:40:00,79.09,79.09,78.75,78.94,5525.0,72.6601,72.6601,72.3477,72.5223,5525.0
2023-06-16 09:45:00,78.95,78.96,78.74,78.96,4043.0,72.5315,72.5407,72.3386,72.5407,4043.0
2023-06-16 09:50:00,78.98,79.11,78.97,79.08,2119.0,72.559,72.6785,72.5499,72.6509,2119.0
2023-06-16 09:55:00,79.08,79.08,78.68,78.71,16244.0,72.6509,72.6509,72.2834,72.311,16244.0
2023-06-16 10:00:00,78.8,79.05,78.79,79.05,5803.0,72.3937,72.6234,72.3845,72.6234,5803.0
2023-06-16 10:05:00,79.08,79.16,79.04,79.14,3618.0,72.6509,72.7244,72.6142,72.706,3618.0
2023-06-16 10:10:00,79.15,79.2,78.92,78.96,7421.0,72.7152,72.7612,72.5039,72.5407,7421.0
2023-06-16 10:15:00,79.0,79.06,78.98,78.98,4503.0,72.5774,72.6325,72.559,72.559,4503.0
2023-06-16 10:20:00,78.97,79.16,78.95,79.09,2462.0,72.5499,72.7244,72.5315,72.6601,2462.0
2023-06-16 10:25:00,79.1,79.27,79.1,79.27,4150.0,72.6693,72.8255,72.6693,72.8255,4150.0
2023-06-16 10:30:00,79.26,79.29,79.23,79.26,2852.0,72.8163,72.8438,72.7887,72.8163,2852.0
2023-06-16 10:35:00,79.23,79.23,79.07,79.1,9453.0,72.7887,72.7887,72.6417,72.6693,9453.0
2023-06-16 10:40:00,79.12,79.12,78.96,79.03,3920.0,72.6877,72.6877,72.5407,72.605,3920.0
2023-06-16 10:45:00,78.99,79.18,78.99,79.13,10587.0,72.5682,72.7428,72.5682,72.6968,10587.0
2023-06-16 10:50:00,79.11,79.31,79.09,79.31,7998.0,72.6785,72.8622,72.6601,72.8622,7998.0
2023-06-16 10:55:00,79.3,79.31,79.18,79.19,4135.0,72.853,72.8622,72.7428,72.752,4135.0
2023-06-16 11:00:00,79.16,79.16,78.95,78.95,4310.0,72.7244,72.7244,72.5315,72.5315,4310.0
2023-06-16 11:05:00,78.97,79.03,78.88,79.03,2392.0,72.5499,72.605,72.4672,72.605,2392.0
2023-06-16 11:10:00,79.05,79.21,79.03,79.16,4187.0,72.6234,72.7703,72.605,72.7244,4187.0
2023-06-16 11:15:00,79.15,79.16,79.04,79.08,2420.0,72.7152,72.7244,72.6142,72.6509,2420.0
2023-06-16 11:20:00,79.08,79.11,78.97,79.01,3200.0,72.6509,72.6785,72.5499,72.5866,3200.0
2023-06-16 11:25:00,79.02,79.04,78.95,79.01,4010.0,72.5958,72.6142,72.5315,72.5866,4010.0
2023-06-16 11:30:00,79.06,79.09,78.98,79.09,2200.0,72.6325,72.6601,72.559,72.6601,2200.0
2023-06-16 11:35:00,79.05,79.05,78.92,78.92,2526.0,72.6234,72.6234,72.5039,72.5039,2526.0
2023-06-16 11:40:00,78.94,79.03,78.92,79.03,4018.0,72.5223,72.605,72.5039,72.605,4018.0
2023-06-16 11:45:00,78.97,79.02,78.97,78.99,5827.0,72.5499,72.5958,72.5499,72.5682,5827.0
2023-06-16 11:50:00,78.97,78.99,78.88,78.98,2577.0,72.5499,72.5682,72.4672,72.559,2577.0
2023-06-16 11:55:00,78.97,78.99,78.91,78.91,10876.0,72.5499,72.5682,72.4947,72.4947,10876.0
2023-06-16 12:00:00,78.89,78.98,78.87,78.98,4036.0,72.4764,72.559,72.458,72.559,4036.0
2023-06-16 12:05:00,78.95,78.96,78.88,78.93,1615.0,72.5315,72.5407,72.4672,72.5131,1615.0
2023-06-16 12:10:00,78.93,78.94,78.86,78.86,2001.0,72.5131,72.5223,72.4488,72.4488,2001.0
2023-06-16 12:15:00,78.88,78.94,78.87,78.93,2600.0,72.4672,72.5223,72.458,72.5131,2600.0
2023-06-16 12:20:00,78.97,79.02,78.96,78.97,822.0,72.5499,72.5958,72.5407,72.5499,822.0
2023-06-16 12:25:00,79.06,79.09,79.05,79.09,3303.0,72.6325,72.6601,72.6234,72.6601,3303.0
2023-06-16 12:30:00,79.1,79.18,79.1,79.13,2778.0,72.6693,72.7428,72.6693,72.6968,2778.0
2023-06-16 12:35:00,79.15,79.18,79.12,79.18,2895.0,72.7152,72.7428,72.6877,72.7428,2895.0
2023-06-16 12:40:00,79.18,79.19,79.11,79.11,3721.0,72.7428,72.752,72.6785,72.6785,3721.0
2023-06-16 12:45:00,79.09,79.1,79.06,79.1,4007.0,72.6601,72.6693,72.6325,72.6693,4007.0
2023-06-16 12:50:00,79.11,79.23,79.09,79.23,3652.0,72.6785,72.7887,72.6601,72.7887,3652.0
2023-06-16 12:55:00,79.24,79.27,79.21,79.27,3480.0,72.7979,72.8255,72.7703,72.8255,3480.0
2023-06-16 13:00:00,79.26,79.29,79.23,79.25,2700.0,72.8163,72.8438,72.7887,72.8071,2700.0
2023-06-16 13:05:00,79.25,79.29,79.19,79.2,3701.0,72.8071,72.8438,72.752,72.7612,3701.0
2023-06-16 13:10:00,79.19,79.19,79.06,79.11,6996.0,72.752,72.752,72.6325,72.6785,6996.0
2023-06-16 13:15:00,79.13,79.15,79.09,79.09,3069.0,72.6968,72.7152,72.6601,72.6601,3069.0
2023-06-16 13:20:00,79.09,79.09,79.02,79.04,3431.0,72.6601,72.6601,72.5958,72.6142,3431.0
2023-06-16 13:25:00,79.05,79.06,78.96,78.99,1548.0,72.6234,72.6325,72.5407,72.5682,1548.0
2023-06-16 13:30:00,79.0,79.0,78.92,78.92,2949.0,72.5774,72.5774,72.5039,72.5039,2949.0
2023-06-16 13:35:00,78.93,78.93,78.85,78.87,2392.0,72.5131,72.5131,72.4396,72.458,2392.0
2023-06-16 13:40:00,78.87,78.88,78.82,78.85,4598.0,72.458,72.4672,72.4121,72.4396,4598.0
2023-06-16 13:45:00,78.87,79.0,78.87,78.97,3448.0,72.458,72.5774,72.458,72.5499,3448.0
2023-06-16 13:50:00,78.96,79.03,78.96,79.02,1537.0,72.5407,72.605,72.5407,72.5958,1537.0
2023-06-16 13:55:00,79.02,79.02,78.97,79.02,2655.0,72.5958,72.5958,72.5499,72.5958,2655.0
2023-06-16 14:00:00,79.02,79.03,78.95,78.98,7364.0,72.5958,72.605,72.5315,72.559,7364.0
2023-06-16 14:05:00,78.99,79.03,78.97,79.02,2766.0,72.5682,72.605,72.5499,72.5958,2766.0
2023-06-16 14:10:00,79.01,79.03,78.97,78.99,2943.0,72.5866,72.605,72.5499,72.5682,2943.0
2023-06-16 14:15:00,78.97,79.02,78.96,79.01,2700.0,72.5499,72.5958,72.5407,72.5866,2700.0
2023-06-16 14:20:00,79.0,79.06,78.99,79.06,2938.0,72.5774,72.6325,72.5682,72.6325,2938.0
2023-06-16 14:25:00,79.06,79.07,79.03,79.07,2725.0,72.6325,72.6417,72.605,72.6417,2725.0
2023-06-16 14:30:00,79.07,79.07,78.99,79.0,3200.0,72.6417,72.6417,72.5682,72.5774,3200.0
2023-06-16 14:35:00,78.99,79.02,78.95,79.01,3012.0,72.5682,72.5958,72.5315,72.5866,3012.0
2023-06-16 14:40:00,78.98,78.98,78.92,78.92,1739.0,72.559,72.559,72.5039,72.5039,1739.0
2023-06-16 14:45:00,78.93,79.01,78.93,79.01,3752.0,72.5131,72.5866,72.5131,72.5866,3752.0
2023-06-16 14:50:00,78.99,79.01,78.94,78.97,3112.0,72.5682,72.5866,72.5223,72.5499,3112.0
2023-06-16 14:55:00,78.97,78.98,78.88,78.92,7397.0,72.5499,72.559,72.4672,72.5039,7397.0
2023-06-16 15:00:00,78.94,78.96,78.84,78.89,4394.0,72.5223,72.5407,72.4304,72.4764,4394.0
2023-06-16 15:05:00,78.89,78.9,78.82,78.85,3998.0,72.4764,72.4855,72.4121,72.4396,3998.0
2023-06-16 15:10:00,78.86,78.86,78.75,78.76,5807.0,72.4488,72.4488,72.3477,72.3569,5807.0
2023-06-16 15:15:00,78.76,78.77,78.7,78.71,9877.0,72.3569,72.3661,72.3018,72.311,9877.0
2023-06-16 15:20:00,78.7,78.75,78.68,78.7,8965.0,72.3018,72.3477,72.2834,72.3018,8965.0
2023-06-16 15:25:00,78.69,78.7,78.66,78.69,5936.0,72.2926,72.3018,72.2651,72.2926,5936.0
2023-06-16 15:30:00,78.68,78.77,78.65,78.72,22374.0,72.2834,72.3661,72.2559,72.3202,22374.0
2023-06-16 15:35:00,78.75,78.81,78.74,78.79,15052.0,72.3477,72.4029,72.3386,72.3845,15052.0
2023-06-16 15:40:00,78.79,78.8,78.62,78.63,11555.0,72.3845,72.3937,72.2283,72.2375,11555.0
2023-06-16 15:45:00,78.62,78.8,78.62,78.79,15641.0,72.2283,72.3937,72.2283,72.3845,15641.0
2023-06-16 15:50:00,78.79,78.79,78.47,78.57,62228.0,72.3845,72.3845,72.0905,72.1824,62228.0
2023-06-16 15:55:00,78.59,78.71,78.47,78.66,211812.0,72.2008,72.311,72.0905,72.2651,211812.0
2023-06-20 09:30:00,78.25,78.35,77.79,77.97,49143.0,71.8884,71.9803,71.4658,71.6312,49143.0
2023-06-20 09:35:00,77.95,77.98,77.14,77.14,26640.0,71.6128,71.6403,70.8686,70.8686,26640.0
2023-06-20 09:40:00,77.12,77.69,76.88,77.61,27378.0,70.8503,71.3739,70.6298,71.3004,27378.0
2023-06-20 09:45:00,77.66,77.87,77.52,77.62,20806.0,71.3464,71.5393,71.2177,71.3096,20806.0
2023-06-20 09:50:00,77.65,77.81,77.51,77.77,14966.0,71.3372,71.4842,71.2086,71.4474,14966.0
2023-06-20 09:55:00,77.8,78.04,77.71,77.9,9119.0,71.475,71.6955,71.3923,71.5668,9119.0
2023-06-20 10:00:00,77.85,77.85,77.56,77.67,7138.0,71.5209,71.5209,71.2545,71.3555,7138.0
2023-06-20 10:05:00,77.72,77.79,77.6,77.71,11729.0,71.4015,71.4658,71.2912,71.3923,11729.0
2023-06-20 10:10:00,77.74,77.87,77.73,77.78,15090.0,71.4199,71.5393,71.4107,71.4566,15090.0
2023-06-20 10:15:00,77.78,77.84,77.55,77.56,10737.0,71.4566,71.5117,71.2453,71.2545,10737.0
2023-06-20 10:20:00,77.52,77.57,77.33,77.52,7584.0,71.2177,71.2637,71.0432,71.2177,7584.0
2023-06-20 10:25:00,77.51,77.52,77.34,77.45,8192.0,71.2086,71.2177,71.0524,71.1534,8192.0
2023-06-20 10:30:00,77.48,77.56,77.42,77.44,9099.0,71.181,71.2545,71.1259,71.1442,9099.0
2023-06-20 10:35:00,77.44,77.45,77.29,77.39,10314.0,71.1442,71.1534,71.0064,71.0983,10314.0
2023-06-20 10:40:00,77.38,77.38,77.23,77.3,14609.0,71.0891,71.0891,70.9513,71.0156,14609.0
2023-06-20 10:45:00,77.29,77.41,77.29,77.41,8077.0,71.0064,71.1167,71.0064,71.1167,8077.0
2023-06-20 10:50:00,77.39,77.47,77.39,77.42,11503.0,71.0983,71.1718,71.0983,71.1259,11503.0
2023-06-20 10:55:00,77.4,77.43,77.33,77.42,9121.0,71.1075,71.1351,71.0432,71.1259,9121.0
2023-06-20 11:00:00,77.45,77.51,77.43,77.45,6092.0,71.1534,71.2086,71.1351,71.1534,6092.0
2023-06-20 11:05:00,77.45,77.46,77.35,77.35,6408.0,71.1534,71.1626,71.0616,71.0616,6408.0
2023-06-20 11:10:00,77.3,77.32,77.27,77.28,4407.0,71.0156,71.034,70.9881,70.9973,4407.0
2023-06-20 11:15:00,77.3,77.32,77.25,77.32,5506.0,71.0156,71.034,70.9697,71.034,5506.0
2023-06-20 11:20:00,77.32,77.34,77.27,77.29,5131.0,71.034,71.0524,70.9881,71.0064,5131.0
2023-06-20 11:25:00,77.28,77.39,77.24,77.25,9058.0,70.9973,71.0983,70.9605,70.9697,9058.0
2023-06-20 11:30:00,77.25,77.39,77.25,77.34,7471.0,70.9697,71.0983,70.9697,71.0524,7471.0
2023-06-20 11:35:00,77.34,77.4,77.31,77.39,7249.0,71.0524,71.1075,71.0248,71.0983,7249.0
2023-06-20 11:40:00,77.37,77.39,77.29,77.33,3944.0,71.0799,71.0983,71.0064,71.0432,3944.0
2023-06-20 11:45:00,77.33,77.58,77.33,77.56,5944.0,71.0432,71.2729,71.0432,71.2545,5944.0
2023-06-20 11:50:00,77.57,77.65,77.51,77.65,4578.0,71.2637,71.3372,71.2086,71.3372,4578.0
2023-06-20 11:55:00,77.63,77.68,77.56,77.57,4216.0,71.3188,71.3647,71.2545,71.2637,4216.0
2023-06-20 12:00:00,77.57,77.57,77.46,77.48,3554.0,71.2637,71.2637,71.1626,71.181,3554.0
2023-06-20 12:05:00,77.5,77.53,77.42,77.43,2861.0,71.1994,71.2269,71.1259,71.1351,2861.0
2023-06-20 12:10:00,77.46,77.51,77.45,77.49,4433.0,71.1626,71.2086,71.1534,71.1902,4433.0
2023-06-20 12:15:00,77.47,77.48,77.37,77.38,5738.0,71.1718,71.181,71.0799,71.0891,5738.0
2023-06-20 12:20:00,77.37,77.47,77.35,77.47,7575.0,71.0799,71.1718,71.0616,71.1718,7575.0
2023-06-20 12:25:00,77.49,77.58,77.48,77.54,7567.0,71.1902,71.2729,71.181,71.2361,7567.0
2023-06-20 12:30:00,77.55,77.58,77.48,77.58,4516.0,71.2453,71.2729,71.181,71.2729,4516.0
2023-06-20 12:35:00,77.6,77.73,77.6,77.66,4802.0,71.2912,71.4107,71.2912,71.3464,4802.0
2023-06-20 12:40:00,77.67,77.72,77.66,77.67,5137.0,71.3555,71.4015,71.3464,71.3555,5137.0
2023-06-20 12:45:00,77.67,77.74,77.64,77.7,3159.0,71.3555,71.4199,71.328,71.3831,3159.0
2023-06-20 12:50:00,77.73,77.73,77.68,77.7,3603.0,71.4107,71.4107,71.3647,71.3831,3603.0
2023-06-20 12:55:00,77.74,77.81,77.72,77.81,3619.0,71.4199,71.4842,71.4015,71.4842,3619.0
2023-06-20 13:00:00,77.81,77.85,77.77,77.8,3318.0,71.4842,71.5209,71.4474,71.475,3318.0
2023-06-20 13:05:00,77.81,77.81,77.7,77.7,3192.0,71.4842,71.4842,71.3831,71.3831,3192.0
2023-06-20 13:10:00,77.69,77.71,77.65,77.68,4205.0,71.3739,71.3923,71.3372,71.3647,4205.0
2023-06-20 13:15:00,77.67,77.71,77.64,77.7,3789.0,71.3555,71.3923,71.328,71.3831,3789.0
2023-06-20 13:20:00,77.7,77.73,77.65,77.73,4046.0,71.3831,71.4107,71.3372,71.4107,4046.0
2023-06-20 13:25:00,77.72,77.74,77.68,77.72,3176.0,71.4015,71.4199,71.3647,71.4015,3176.0
2023-06-20 13:30:00,77.72,77.73,77.68,77.7,3424.0,71.4015,71.4107,71.3647,71.3831,3424.0
2023-06-20 13:35:00,77.69,77.69,77.64,77.67,2532.0,71.3739,71.3739,71.328,71.3555,2532.0
2023-06-20 13:40:00,77.66,77.74,77.65,77.73,4770.0,71.3464,71.4199,71.3372,71.4107,4770.0
2023-06-20 13:45:00,77.72,77.8,77.71,77.8,3303.0,71.4015,71.475,71.3923,71.475,3303.0
2023-06-20 13:50:00,77.8,77.8,77.75,77.75,3868.0,71.475,71.475,71.429,71.429,3868.0
2023-06-20 13:55:00,77.73,77.75,77.65,77.67,3628.0,71.4107,71.429,71.3372,71.3555,3628.0
2023-06-20 14:00:00,77.68,77.81,77.67,77.75,4981.0,71.3647,71.4842,71.3555,71.429,4981.0
2023-06-20 14:05:00,77.75,77.75,77.65,77.66,2892.0,71.429,71.429,71.3372,71.3464,2892.0
2023-06-20 14:10:00,77.67,77.71,77.66,77.7,4795.0,71.3555,71.3923,71.3464,71.3831,4795.0
2023-06-20 14:15:00,77.73,77.75,77.67,77.75,4311.0,71.4107,71.429,71.3555,71.429,4311.0
2023-06-20 14:20:00,77.76,77.88,77.75,77.86,18144.0,71.4382,71.5485,71.429,71.5301,18144.0
2023-06-20 14:25:00,77.88,77.88,77.8,77.86,4843.0,71.5485,71.5485,71.475,71.5301,4843.0
2023-06-20 14:30:00,77.85,77.85,77.76,77.77,5789.0,71.5209,71.5209,71.4382,71.4474,5789.0
2023-06-20 14:35:00,77.78,77.81,77.73,77.78,6178.0,71.4566,71.4842,71.4107,71.4566,6178.0
2023-06-20 14:40:00,77.77,77.79,77.74,77.78,4807.0,71.4474,71.4658,71.4199,71.4566,4807.0
2023-06-20 14:45:00,77.77,77.84,77.75,77.81,4812.0,71.4474,71.5117,71.429,71.4842,4812.0
2023-06-20 14:50:00,77.82,77.86,77.81,77.83,3279.0,71.4934,71.5301,71.4842,71.5025,3279.0
2023-06-20 14:55:00,77.84,77.85,77.76,77.78,5458.0,71.5117,71.5209,71.4382,71.4566,5458.0
2023-06-20 15:00:00,77.8,77.82,77.77,77.78,5101.0,71.475,71.4934,71.4474,71.4566,5101.0
2023-06-20 15:05:00,77.75,77.79,77.74,77.79,8004.0,71.429,71.4658,71.4199,71.4658,8004.0
2023-06-20 15:10:00,77.78,77.92,77.78,77.85,10744.0,71.4566,71.5852,71.4566,71.5209,10744.0
2023-06-20 15:15:00,77.85,77.86,77.82,77.83,6634.0,71.5209,71.5301,71.4934,71.5025,6634.0
2023-06-20 15:20:00,77.81,77.86,77.79,77.86,11017.0,71.4842,71.5301,71.4658,71.5301,11017.0
2023-06-20 15:25:00,77.86,77.89,77.82,77.87,10566.0,71.5301,71.5577,71.4934,71.5393,10566.0
2023-06-20 15:30:00,77.89,77.91,77.71,77.72,11195.0,71.5577,71.576,71.3923,71.4015,11195.0
2023-06-20 15:35:00,77.73,77.8,77.71,77.8,9025.0,71.4107,71.475,71.3923,71.475,9025.0
2023-06-20 15:40:00,77.79,77.85,77.78,77.85,12848.0,71.4658,71.5209,71.4566,71.5209,12848.0
2023-06-20 15:45:00,77.86,77.91,77.83,77.88,12819.0,71.5301,71.576,71.5025,71.5485,12819.0
2023-06-20 15:50:00,77.87,77.9,77.75,77.8,40480.0,71.5393,71.5668,71.429,71.475,40480.0
2023-06-20 15:55:00,77.81,77.85,77.73,77.78,111219.0,71.4842,71.5209,71.4107,71.4566,111219.0
2023-06-21 09:30:00,77.65,77.72,77.11,77.17,26272.0,71.3372,71.4015,70.8411,70.8962,26272.0
2023-06-21 09:35:00,77.16,77.38,77.09,77.36,9032.0,70.887,71.0891,70.8227,71.0707,9032.0
2023-06-21 09:40:00,77.41,77.47,77.32,77.4,8353.0,71.1167,71.1718,71.034,71.1075,8353.0
2023-06-21 09:45:00,77.38,77.77,77.37,77.74,4364.0,71.0891,71.4474,71.0799,71.4199,4364.0
2023-06-21 09:50:00,77.72,77.91,77.64,77.86,4925.0,71.4015,71.576,71.328,71.5301,4925.0
2023-06-21 09:55:00,77.89,77.89,77.72,77.81,7682.0,71.5577,71.5577,71.4015,71.4842,7682.0
2023-06-21 10:00:00,77.86,77.94,77.8,77.87,7011.0,71.5301,71.6036,71.475,71.5393,7011.0
2023-06-21 10:05:00,77.89,78.1,77.87,78.1,9994.0,71.5577,71.7506,71.5393,71.7506,9994.0
2023-06-21 10:10:00,78.15,78.4,78.12,78.37,10891.0,71.7965,72.0262,71.769,71.9986,10891.0
2023-06-21 10:15:00,78.39,78.5,78.35,78.42,9527.0,72.017,72.1181,71.9803,72.0446,9527.0
2023-06-21 10:20:00,78.39,78.5,78.36,78.37,5624.0,72.017,72.1181,71.9894,71.9986,5624.0
2023-06-21 10:25:00,78.36,78.41,78.25,78.35,5615.0,71.9894,72.0354,71.8884,71.9803,5615.0
2023-06-21 10:30:00,78.36,78.45,78.33,78.41,10772.0,71.9894,72.0721,71.9619,72.0354,10772.0
2023-06-21 10:35:00,78.42,78.6,78.42,78.58,20372.0,72.0446,72.2099,72.0446,72.1916,20372.0
2023-06-21 10:40:00,78.62,78.62,78.41,78.43,5124.0,72.2283,72.2283,72.0354,72.0538,5124.0
2023-06-21 10:45:00,78.4,78.43,78.14,78.19,31074.0,72.0262,72.0538,71.7873,71.8333,31074.0
2023-06-21 10:50:00,78.18,78.31,78.14,78.31,6265.0,71.8241,71.9435,71.7873,71.9435,6265.0
2023-06-21 10:55:00,78.29,78.5,78.29,78.49,6026.0,71.9251,72.1181,71.9251,72.1089,6026.0
2023-06-21 11:00:00,78.52,78.61,78.5,78.53,5585.0,72.1364,72.2191,72.1181,72.1456,5585.0
2023-06-21 11:05:00,78.56,78.61,78.49,78.56,6607.0,72.1732,72.2191,72.1089,72.1732,6607.0
2023-06-21 11:10:00,78.59,78.74,78.59,78.73,5225.0,72.2008,72.3386,72.2008,72.3294,5225.0
2023-06-21 11:15:00,78.78,78.82,78.61,78.67,6257.0,72.3753,72.4121,72.2191,72.2742,6257.0
2023-06-21 11:20:00,78.64,78.77,78.63,78.71,6283.0,72.2467,72.3661,72.2375,72.311,6283.0
2023-06-21 11:25:00,78.73,78.83,78.71,78.77,4264.0,72.3294,72.4212,72.311,72.3661,4264.0
2023-06-21 11:30:00,78.74,78.78,78.63,78.64,8563.0,72.3386,72.3753,72.2375,72.2467,8563.0
2023-06-21 11:35:00,78.59,78.68,78.58,78.61,4500.0,72.2008,72.2834,72.1916,72.2191,4500.0
2023-06-21 11:40:00,78.62,78.72,78.61,78.67,4815.0,72.2283,72.3202,72.2191,72.2742,4815.0
2023-06-21 11:45:00,78.67,78.72,78.6,78.62,2855.0,72.2742,72.3202,72.2099,72.2283,2855.0
2023-06-21 11:50:00,78.59,78.61,78.52,78.57,4171.0,72.2008,72.2191,72.1364,72.1824,4171.0
2023-06-21 11:55:00,78.59,78.63,78.52,78.52,2300.0,72.2008,72.2375,72.1364,72.1364,2300.0
2023-06-21 12:00:00,78.53,78.67,78.5,78.65,4737.0,72.1456,72.2742,72.1181,72.2559,4737.0
2023-06-21 12:05:00,78.67,78.67,78.61,78.67,3122.0,72.2742,72.2742,72.2191,72.2742,3122.0
2023-06-21 12:10:00,78.67,78.67,78.58,78.6,3191.0,72.2742,72.2742,72.1916,72.2099,3191.0
2023-06-21 12:15:00,78.6,78.67,78.52,78.61,6275.0,72.2099,72.2742,72.1364,72.2191,6275.0
2023-06-21 12:20:00,78.59,78.59,78.48,78.54,3300.0,72.2008,72.2008,72.0997,72.1548,3300.0
2023-06-21 12:25:00,78.57,78.61,78.52,78.6,2704.0,72.1824,72.2191,72.1364,72.2099,2704.0
2023-06-21 12:30:00,78.65,78.74,78.62,78.63,5524.0,72.2559,72.3386,72.2283,72.2375,5524.0
2023-06-21 12:35:00,78.62,78.63,78.56,78.62,10965.0,72.2283,72.2375,72.1732,72.2283,10965.0
2023-06-21 12:40:00,78.62,78.67,78.55,78.55,7733.0,72.2283,72.2742,72.164,72.164,7733.0
2023-06-21 12:45:00,78.54,78.54,78.35,78.39,4451.0,72.1548,72.1548,71.9803,72.017,4451.0
2023-06-21 12:50:00,78.39,78.46,78.31,78.32,6519.0,72.017,72.0813,71.9435,71.9527,6519.0
2023-06-21 12:55:00,78.32,78.36,78.29,78.34,3916.0,71.9527,71.9894,71.9251,71.9711,3916.0
2023-06-21 13:00:00,78.34,78.36,78.27,78.35,4744.0,71.9711,71.9894,71.9068,71.9803,4744.0
2023-06-21 13:05:00,78.32,78.34,78.27,78.33,6468.0,71.9527,71.9711,71.9068,71.9619,6468.0
2023-06-21 13:10:00,78.35,78.39,78.2,78.2,6766.0,71.9803,72.017,71.8425,71.8425,6766.0
2023-06-21 13:15:00,78.2,78.27,78.19,78.2,4096.0,71.8425,71.9068,71.8333,71.8425,4096.0
2023-06-21 13:20:00,78.2,78.26,78.19,78.23,5888.0,71.8425,71.8976,71.8333,71.87,5888.0
2023-06-21 13:25:00,78.21,78.26,78.2,78.22,5684.0,71.8516,71.8976,71.8425,71.8608,5684.0
2023-06-21 13:30:00,78.22,78.25,78.18,78.25,4316.0,71.8608,71.8884,71.8241,71.8884,4316.0
2023-06-21 13:35:00,78.26,78.35,78.25,78.35,7311.0,71.8976,71.9803,71.8884,71.9803,7311.0
2023-06-21 13:40:00,78.36,78.42,78.36,78.38,5406.0,71.9894,72.0446,71.9894,72.0078,5406.0
2023-06-21 13:45:00,78.38,78.47,78.37,78.42,11156.0,72.0078,72.0905,71.9986,72.0446,11156.0
2023-06-21 13:50:00,78.41,78.41,78.34,78.35,6157.0,72.0354,72.0354,71.9711,71.9803,6157.0
2023-06-21 13:55:00,78.35,78.39,78.31,78.38,3990.0,71.9803,72.017,71.9435,72.0078,3990.0
2023-06-21 14:00:00,78.4,78.43,78.38,78.42,3936.0,72.0262,72.0538,72.0078,72.0446,3936.0
2023-06-21 14:05:00,78.43,78.49,78.43,78.45,6987.0,72.0538,72.1089,72.0538,72.0721,6987.0
2023-06-21 14:10:00,78.43,78.44,78.4,78.41,2906.0,72.0538,72.0629,72.0262,72.0354,2906.0
2023-06-21 14:15:00,78.42,78.56,78.41,78.54,22074.0,72.0446,72.1732,72.0354,72.1548,22074.0
2023-06-21 14:20:00,78.53,78.6,78.53,78.59,4500.0,72.1456,72.2099,72.1456,72.2008,4500.0
2023-06-21 14:25:00,78.59,78.63,78.55,78.58,2893.0,72.2008,72.2375,72.164,72.1916,2893.0
2023-06-21 14:30:00,78.57,78.64,78.54,78.6,7445.0,72.1824,72.2467,72.1548,72.2099,7445.0
2023-06-21 14:35:00,78.6,78.65,78.57,78.65,3764.0,72.2099,72.2559,72.1824,72.2559,3764.0
2023-06-21 14:40:00,78.64,78.67,78.59,78.62,6374.0,72.2467,72.2742,72.2008,72.2283,6374.0
2023-06-21 14:45:00,78.63,78.65,78.61,78.63,4983.0,72.2375,72.2559,72.2191,72.2375,4983.0
2023-06-21 14:50:00,78.64,78.66,78.59,78.66,5372.0,72.2467,72.2651,72.2008,72.2651,5372.0
2023-06-21 14:55:00,78.65,78.67,78.6,78.6,3563.0,72.2559,72.2742,72.2099,72.2099,3563.0
2023-06-21 15:00:00,78.62,78.62,78.49,78.49,8030.0,72.2283,72.2283,72.1089,72.1089,8030.0
2023-06-21 15:05:00,78.49,78.49,78.32,78.33,18255.0,72.1089,72.1089,71.9527,71.9619,18255.0
2023-06-21 15:10:00,78.34,78.43,78.34,78.4,11139.0,71.9711,72.0538,71.9711,72.0262,11139.0
2023-06-21 15:15:00,78.4,78.43,78.38,78.42,10215.0,72.0262,72.0538,72.0078,72.0446,10215.0
2023-06-21 15:20:00,78.43,78.43,78.35,78.35,12614.0,72.0538,72.0538,71.9803,71.9803,12614.0
2023-06-21 15:25:00,78.35,78.41,78.34,78.35,17352.0,71.9803,72.0354,71.9711,71.9803,17352.0
2023-06-21 15:30:00,78.36,78.37,78.27,78.29,18388.0,71.9894,71.9986,71.9068,71.9251,18388.0
2023-06-21 15:35:00,78.29,78.35,78.16,78.22,24301.0,71.9251,71.9803,71.8057,71.8608,24301.0
2023-06-21 15:40:00,78.22,78.35,78.21,78.3,18654.0,71.8608,71.9803,71.8516,71.9343,18654.0
2023-06-21 15:45:00,78.28,78.39,78.24,78.38,19109.0,71.916,72.017,71.8792,72.0078,19109.0
2023-06-21 15:50:00,78.39,78.63,78.36,78.57,67025.0,72.017,72.2375,71.9894,72.1824,67025.0
2023-06-21 15:55:00,78.58,78.61,78.44,78.51,218188.0,72.1916,72.2191,72.0629,72.1273,218188.0
2023-06-22 09:30:00,78.51,78.55,77.93,78.14,30119.0,72.1273,72.164,71.5944,71.7873,30119.0
2023-06-22 09:35:00,78.09,78.29,77.86,78.0,6956.0,71.7414,71.9251,71.5301,71.6587,6956.0
2023-06-22 09:40:00,77.94,77.96,77.78,77.96,6504.0,71.6036,71.622,71.4566,71.622,6504.0
2023-06-22 09:45:00,77.86,77.9,77.63,77.87,11326.0,71.5301,71.5668,71.3188,71.5393,11326.0
2023-06-22 09:50:00,77.83,78.21,77.83,77.95,4452.0,71.5025,71.8516,71.5025,71.6128,4452.0
2023-06-22 09:55:00,77.98,78.14,77.9,78.01,4311.0,71.6403,71.7873,71.5668,71.6679,4311.0
2023-06-22 10:00:00,78.02,78.02,77.85,77.91,6575.0,71.6771,71.6771,71.5209,71.576,6575.0
2023-06-22 10:05:00,77.92,78.07,77.92,78.01,7727.0,71.5852,71.723,71.5852,71.6679,7727.0
2023-06-22 10:10:00,77.98,78.06,77.95,78.0,7337.0,71.6403,71.7138,71.6128,71.6587,7337.0
2023-06-22 10:15:00,78.04,78.15,78.03,78.11,8499.0,71.6955,71.7965,71.6863,71.7598,8499.0
2023-06-22 10:20:00,78.12,78.16,78.07,78.1,6477.0,71.769,71.8057,71.723,71.7506,6477.0
2023-06-22 10:25:00,78.08,78.16,78.07,78.14,5703.0,71.7322,71.8057,71.723,71.7873,5703.0
2023-06-22 10:30:00,78.15,78.27,78.13,78.24,8464.0,71.7965,71.9068,71.7781,71.8792,8464.0
2023-06-22 10:35:00,78.25,78.32,78.18,78.2,9433.0,71.8884,71.9527,71.8241,71.8425,9433.0
2023-06-22 10:40:00,78.23,78.25,78.08,78.18,7709.0,71.87,71.8884,71.7322,71.8241,7709.0
2023-06-22 10:45:00,78.19,78.23,78.13,78.23,7624.0,71.8333,71.87,71.7781,71.87,7624.0
2023-06-22 10:50:00,78.27,78.34,78.25,78.25,6292.0,71.9068,71.9711,71.8884,71.8884,6292.0
2023-06-22 10:55:00,78.23,78.26,78.18,78.23,5355.0,71.87,71.8976,71.8241,71.87,5355.0
2023-06-22 11:00:00,78.23,78.23,78.16,78.19,7059.0,71.87,71.87,71.8057,71.8333,7059.0
2023-06-22 11:05:00,78.19,78.29,78.18,78.27,6112.0,71.8333,71.9251,71.8241,71.9068,6112.0
2023-06-22 11:10:00,78.24,78.25,78.12,78.13,8503.0,71.8792,71.8884,71.769,71.7781,8503.0
2023-06-22 11:15:00,78.15,78.18,78.03,78.13,5628.0,71.7965,71.8241,71.6863,71.7781,5628.0
2023-06-22 11:20:00,78.16,78.24,78.14,78.15,10255.0,71.8057,71.8792,71.7873,71.7965,10255.0
2023-06-22 11:25:00,78.18,78.2,78.05,78.06,16806.0,71.8241,71.8425,71.7047,71.7138,16806.0
2023-06-22 11:30:00,78.07,78.17,78.05,78.11,5184.0,71.723,71.8149,71.7047,71.7598,5184.0
2023-06-22 11:35:00,78.12,78.21,78.12,78.21,7164.0,71.769,71.8516,71.769,71.8516,7164.0
2023-06-22 11:40:00,78.2,78.3,78.2,78.28,6050.0,71.8425,71.9343,71.8425,71.916,6050.0
2023-06-22 11:45:00,78.29,78.37,78.27,78.3,8071.0,71.9251,71.9986,71.9068,71.9343,8071.0
2023-06-22 11:50:00,78.29,78.29,78.22,78.23,3478.0,71.9251,71.9251,71.8608,71.87,3478.0
2023-06-22 11:55:00,78.24,78.26,78.21,78.22,7098.0,71.8792,71.8976,71.8516,71.8608,7098.0
2023-06-22 12:00:00,78.25,78.25,78.18,78.2,3597.0,71.8884,71.8884,71.8241,71.8425,3597.0
2023-06-22 12:05:00,78.21,78.21,78.16,78.18,6695.0,71.8516,71.8516,71.8057,71.8241,6695.0
2023-06-22 12:10:00,78.18,78.22,78.18,78.21,2770.0,71.8241,71.8608,71.8241,71.8516,2770.0
2023-06-22 12:15:00,78.2,78.23,78.03,78.03,9888.0,71.8425,71.87,71.6863,71.6863,9888.0
2023-06-22 12:20:00,78.04,78.11,78.02,78.08,5609.0,71.6955,71.7598,71.6771,71.7322,5609.0
2023-06-22 12:25:00,78.08,78.08,77.99,77.99,8574.0,71.7322,71.7322,71.6495,71.6495,8574.0
2023-06-22 12:30:00,78.0,78.05,77.98,78.02,5146.0,71.6587,71.7047,71.6403,71.6771,5146.0
2023-06-22 12:35:00,78.02,78.1,78.01,78.1,4272.0,71.6771,71.7506,71.6679,71.7506,4272.0
2023-06-22 12:40:00,78.08,78.13,78.07,78.08,3376.0,71.7322,71.7781,71.723,71.7322,3376.0
2023-06-22 12:45:00,78.08,78.08,78.02,78.02,3044.0,71.7322,71.7322,71.6771,71.6771,3044.0
2023-06-22 12:50:00,78.03,78.03,77.94,77.94,2670.0,71.6863,71.6863,71.6036,71.6036,2670.0
2023-06-22 12:55:00,77.96,78.01,77.91,78.0,4041.0,71.622,71.6679,71.576,71.6587,4041.0
2023-06-22 13:00:00,77.98,77.99,77.88,77.9,5000.0,71.6403,71.6495,71.5485,71.5668,5000.0
2023-06-22 13:05:00,77.89,77.93,77.86,77.87,7918.0,71.5577,71.5944,71.5301,71.5393,7918.0
2023-06-22 13:10:00,77.86,77.92,77.85,77.92,8142.0,71.5301,71.5852,71.5209,71.5852,8142.0
2023-06-22 13:15:00,77.9,77.96,77.9,77.95,3782.0,71.5668,71.622,71.5668,71.6128,3782.0
2023-06-22 13:20:00,77.94,78.03,77.93,78.03,8055.0,71.6036,71.6863,71.5944,71.6863,8055.0
2023-06-22 13:25:00,78.03,78.07,78.02,78.07,3000.0,71.6863,71.723,71.6771,71.723,3000.0
2023-06-22 13:30:00,78.07,78.13,78.07,78.11,4908.0,71.723,71.7781,71.723,71.7598,4908.0
2023-06-22 13:35:00,78.13,78.2,78.11,78.2,4687.0,71.7781,71.8425,71.7598,71.8425,4687.0
2023-06-22 13:40:00,78.2,78.22,78.15,78.21,5431.0,71.8425,71.8608,71.7965,71.8516,5431.0
2023-06-22 13:45:00,78.2,78.21,78.1,78.1,5090.0,71.8425,71.8516,71.7506,71.7506,5090.0
2023-06-22 13:50:00,78.11,78.12,78.08,78.11,5548.0,71.7598,71.769,71.7322,71.7598,5548.0
2023-06-22 13:55:00,78.1,78.2,78.1,78.19,4460.0,71.7506,71.8425,71.7506,71.8333,4460.0
2023-06-22 14:00:00,78.2,78.22,78.14,78.14,3752.0,71.8425,71.8608,71.7873,71.7873,3752.0
2023-06-22 14:05:00,78.15,78.2,78.15,78.18,6208.0,71.7965,71.8425,71.7965,71.8241,6208.0
2023-06-22 14:10:00,78.16,78.23,78.16,78.19,3336.0,71.8057,71.87,71.8057,71.8333,3336.0
2023-06-22 14:15:00,78.19,78.19,78.14,78.19,6221.0,71.8333,71.8333,71.7873,71.8333,6221.0
2023-06-22 14:20:00,78.2,78.23,78.18,78.23,6954.0,71.8425,71.87,71.8241,71.87,6954.0
2023-06-22 14:25:00,78.24,78.35,78.24,78.33,6263.0,71.8792,71.9803,71.8792,71.9619,6263.0
2023-06-22 14:30:00,78.33,78.4,78.31,78.32,17262.0,71.9619,72.0262,71.9435,71.9527,17262.0
2023-06-22 14:35:00,78.32,78.37,78.31,78.35,6785.0,71.9527,71.9986,71.9435,71.9803,6785.0
2023-06-22 14:40:00,78.35,78.36,78.32,78.35,5689.0,71.9803,71.9894,71.9527,71.9803,5689.0
2023-06-22 14:45:00,78.36,78.36,78.25,78.25,5675.0,71.9894,71.9894,71.8884,71.8884,5675.0
2023-06-22 14:50:00,78.25,78.3,78.24,78.3,7051.0,71.8884,71.9343,71.8792,71.9343,7051.0
2023-06-22 14:55:00,78.31,78.33,78.29,78.31,7096.0,71.9435,71.9619,71.9251,71.9435,7096.0
2023-06-22 15:00:00,78.31,78.36,78.28,78.3,8851.0,71.9435,71.9894,71.916,71.9343,8851.0
2023-06-22 15:05:00,78.3,78.32,78.24,78.24,3353.0,71.9343,71.9527,71.8792,71.8792,3353.0
2023-06-22 15:10:00,78.22,78.25,78.21,78.24,6019.0,71.8608,71.8884,71.8516,71.8792,6019.0
2023-06-22 15:15:00,78.23,78.29,78.22,78.25,6402.0,71.87,71.9251,71.8608,71.8884,6402.0
2023-06-22 15:20:00,78.25,78.25,78.14,78.19,6826.0,71.8884,71.8884,71.7873,71.8333,6826.0
2023-06-22 15:25:00,78.17,78.18,78.1,78.1,5913.0,71.8149,71.8241,71.7506,71.7506,5913.0
2023-06-22 15:30:00,78.1,78.1,78.0,78.01,15241.0,71.7506,71.7506,71.6587,71.6679,15241.0
2023-06-22 15:35:00,78.0,78.1,77.98,78.1,21991.0,71.6587,71.7506,71.6403,71.7506,21991.0
2023-06-22 15:40:00,78.12,78.21,78.12,78.2,15056.0,71.769,71.8516,71.769,71.8425,15056.0
2023-06-22 15:45:00,78.21,78.23,78.13,78.14,14132.0,71.8516,71.87,71.7781,71.7873,14132.0
2023-06-22 15:50:00,78.15,78.26,78.15,78.25,33925.0,71.7965,71.8976,71.7965,71.8884,33925.0
2023-06-22 15:55:00,78.26,78.26,78.0,78.11,112096.0,71.8976,71.8976,71.6587,71.7598,112096.0
2023-06-23 09:30:00,77.66,77.66,76.93,77.05,40773.0,71.3464,71.3464,70.6757,70.786,40773.0
2023-06-23 09:35:00,77.08,77.26,77.0,77.25,15505.0,70.8135,70.9789,70.74,70.9697,15505.0
2023-06-23 09:40:00,77.29,77.5,77.23,77.28,4632.0,71.0064,71.1994,70.9513,70.9973,4632.0
2023-06-23 09:45:00,77.34,77.4,77.22,77.33,6560.0,71.0524,71.1075,70.9421,71.0432,6560.0
2023-06-23 09:50:00,77.42,77.59,77.41,77.48,4200.0,71.1259,71.282,71.1167,71.181,4200.0
2023-06-23 09:55:00,77.48,77.49,77.33,77.43,3028.0,71.181,71.1902,71.0432,71.1351,3028.0
2023-06-23 10:00:00,77.46,77.51,77.4,77.51,15681.0,71.1626,71.2086,71.1075,71.2086,15681.0
2023-06-23 10:05:00,77.49,77.61,77.47,77.49,7830.0,71.1902,71.3004,71.1718,71.1902,7830.0
2023-06-23 10:10:00,77.52,77.52,77.37,77.41,7812.0,71.2177,71.2177,71.0799,71.1167,7812.0
2023-06-23 10:15:00,77.44,77.46,77.33,77.34,4900.0,71.1442,71.1626,71.0432,71.0524,4900.0
2023-06-23 10:20:00,77.34,77.47,77.32,77.45,4240.0,71.0524,71.1718,71.034,71.1534,4240.0
2023-06-23 10:25:00,77.46,77.53,77.41,77.41,4907.0,71.1626,71.2269,71.1167,71.1167,4907.0
2023-06-23 10:30:00,77.42,77.51,77.34,77.51,8110.0,71.1259,71.2086,71.0524,71.2086,8110.0
2023-06-23 10:35:00,77.54,77.57,77.4,77.5,7202.0,71.2361,71.2637,71.1075,71.1994,7202.0
2023-06-23 10:40:00,77.52,77.52,77.42,77.48,5025.0,71.2177,71.2177,71.1259,71.181,5025.0
2023-06-23 10:45:00,77.5,77.59,77.5,77.56,5356.0,71.1994,71.282,71.1994,71.2545,5356.0
2023-06-23 10:50:00,77.58,77.62,77.43,77.44,5199.0,71.2729,71.3096,71.1351,71.1442,5199.0
2023-06-23 10:55:00,77.42,77.59,77.39,77.59,6230.0,71.1259,71.282,71.0983,71.282,6230.0
2023-06-23 11:00:00,77.6,77.67,77.58,77.62,15038.0,71.2912,71.3555,71.2729,71.3096,15038.0
2023-06-23 11:05:00,77.6,77.6,77.48,77.48,4780.0,71.2912,71.2912,71.181,71.181,4780.0
2023-06-23 11:10:00,77.5,77.53,77.46,77.52,8193.0,71.1994,71.2269,71.1626,71.2177,8193.0
2023-06-23 11:15:00,77.53,77.59,77.5,77.56,6461.0,71.2269,71.282,71.1994,71.2545,6461.0
2023-06-23 11:20:00,77.55,77.59,77.44,77.45,6759.0,71.2453,71.282,71.1442,71.1534,6759.0
2023-06-23 11:25:00,77.47,77.51,77.43,77.5,8575.0,71.1718,71.2086,71.1351,71.1994,8575.0
2023-06-23 11:30:00,77.48,77.5,77.46,77.47,4489.0,71.181,71.1994,71.1626,71.1718,4489.0
2023-06-23 11:35:00,77.48,77.65,77.48,77.65,8787.0,71.181,71.3372,71.181,71.3372,8787.0
2023-06-23 11:40:00,77.68,77.77,77.66,77.77,4513.0,71.3647,71.4474,71.3464,71.4474,4513.0
2023-06-23 11:45:00,77.76,77.85,77.75,77.79,9494.0,71.4382,71.5209,71.429,71.4658,9494.0
2023-06-23 11:50:00,77.8,77.8,77.71,77.77,3984.0,71.475,71.475,71.3923,71.4474,3984.0
2023-06-23 11:55:00,77.78,77.91,77.77,77.91,9570.0,71.4566,71.576,71.4474,71.576,9570.0
2023-06-23 12:00:00,77.92,77.95,77.87,77.93,11797.0,71.5852,71.6128,71.5393,71.5944,11797.0
2023-06-23 12:05:00,77.92,77.93,77.83,77.88,7610.0,71.5852,71.5944,71.5025,71.5485,7610.0
2023-06-23 12:10:00,77.89,77.97,77.88,77.96,5071.0,71.5577,71.6312,71.5485,71.622,5071.0
2023-06-23 12:15:00,77.95,78.06,77.95,78.06,9077.0,71.6128,71.7138,71.6128,71.7138,9077.0
2023-06-23 12:20:00,78.06,78.18,78.03,78.18,6420.0,71.7138,71.8241,71.6863,71.8241,6420.0
2023-06-23 12:25:00,78.17,78.19,78.13,78.18,9040.0,71.8149,71.8333,71.7781,71.8241,9040.0
2023-06-23 12:30:00,78.18,78.18,78.07,78.09,13638.0,71.8241,71.8241,71.723,71.7414,13638.0
2023-06-23 12:35:00,78.09,78.11,78.06,78.06,8108.0,71.7414,71.7598,71.7138,71.7138,8108.0
2023-06-23 12:40:00,78.08,78.13,78.08,78.13,5789.0,71.7322,71.7781,71.7322,71.7781,5789.0
2023-06-23 12:45:00,78.14,78.18,78.11,78.15,5931.0,71.7873,71.8241,71.7598,71.7965,5931.0
2023-06-23 12:50:00,78.15,78.16,78.09,78.1,7051.0,71.7965,71.8057,71.7414,71.7506,7051.0
2023-06-23 12:55:00,78.08,78.15,78.06,78.15,5650.0,71.7322,71.7965,71.7138,71.7965,5650.0
2023-06-23 13:00:00,78.16,78.19,78.15,78.16,5853.0,71.8057,71.8333,71.7965,71.8057,5853.0
2023-06-23 13:05:00,78.15,78.21,78.14,78.21,11770.0,71.7965,71.8516,71.7873,71.8516,11770.0
2023-06-23 13:10:00,78.2,78.24,78.14,78.23,7528.0,71.8425,71.8792,71.7873,71.87,7528.0
2023-06-23 13:15:00,78.25,78.25,78.22,78.25,5926.0,71.8884,71.8884,71.8608,71.8884,5926.0
2023-06-23 13:20:00,78.25,78.3,78.23,78.3,8834.0,71.8884,71.9343,71.87,71.9343,8834.0
2023-06-23 13:25:00,78.31,78.33,78.29,78.31,7319.0,71.9435,71.9619,71.9251,71.9435,7319.0
2023-06-23 13:30:00,78.33,78.35,78.27,78.3,7267.0,71.9619,71.9803,71.9068,71.9343,7267.0
2023-06-23 13:35:00,78.3,78.35,78.28,78.3,23450.0,71.9343,71.9803,71.916,71.9343,23450.0
2023-06-23 13:40:00,78.32,78.32,78.21,78.23,7357.0,71.9527,71.9527,71.8516,71.87,7357.0
2023-06-23 13:45:00,78.26,78.32,78.25,78.29,9344.0,71.8976,71.9527,71.8884,71.9251,9344.0
2023-06-23 13:50:00,78.3,78.31,78.27,78.28,9349.0,71.9343,71.9435,71.9068,71.916,9349.0
2023-06-23 13:55:00,78.28,78.29,78.24,78.29,6445.0,71.916,71.9251,71.8792,71.9251,6445.0
2023-06-23 14:00:00,78.29,78.29,78.2,78.22,10532.0,71.9251,71.9251,71.8425,71.8608,10532.0
2023-06-23 14:05:00,78.21,78.22,78.16,78.17,7970.0,71.8516,71.8608,71.8057,71.8149,7970.0
2023-06-23 14:10:00,78.17,78.2,78.13,78.16,17436.0,71.8149,71.8425,71.7781,71.8057,17436.0
2023-06-23 14:15:00,78.14,78.23,78.09,78.22,10834.0,71.7873,71.87,71.7414,71.8608,10834.0
2023-06-23 14:20:00,78.22,78.26,78.18,78.2,7555.0,71.8608,71.8976,71.8241,71.8425,7555.0
2023-06-23 14:25:00,78.2,78.23,78.16,78.18,13007.0,71.8425,71.87,71.8057,71.8241,13007.0
2023-06-23 14:30:00,78.17,78.18,78.11,78.14,9128.0,71.8149,71.8241,71.7598,71.7873,9128.0
2023-06-23 14:35:00,78.13,78.13,78.0,78.04,14971.0,71.7781,71.7781,71.6587,71.6955,14971.0
2023-06-23 14:40:00,78.04,78.08,77.98,78.05,19229.0,71.6955,71.7322,71.6403,71.7047,19229.0
2023-06-23 14:45:00,78.05,78.06,77.95,78.01,15116.0,71.7047,71.7138,71.6128,71.6679,15116.0
2023-06-23 14:50:00,78.01,78.02,77.9,77.94,13216.0,71.6679,71.6771,71.5668,71.6036,13216.0
2023-06-23 14:55:00,77.95,78.0,77.92,77.92,14038.0,71.6128,71.6587,71.5852,71.5852,14038.0
2023-06-23 15:00:00,77.89,77.91,77.78,77.89,16393.0,71.5577,71.576,71.4566,71.5577,16393.0
2023-06-23 15:05:00,77.87,77.95,77.86,77.94,18273.0,71.5393,71.6128,71.5301,71.6036,18273.0
2023-06-23 15:10:00,77.94,78.0,77.92,77.94,17509.0,71.6036,71.6587,71.5852,71.6036,17509.0
2023-06-23 15:15:00,77.94,78.05,77.94,78.05,25270.0,71.6036,71.7047,71.6036,71.7047,25270.0
2023-06-23 15:20:00,78.05,78.09,78.01,78.04,30041.0,71.7047,71.7414,71.6679,71.6955,30041.0
2023-06-23 15:25:00,78.05,78.11,78.01,78.1,42191.0,71.7047,71.7598,71.6679,71.7506,42191.0
2023-06-23 15:30:00,78.11,78.21,78.11,78.21,24248.0,71.7598,71.8516,71.7598,71.8516,24248.0
2023-06-23 15:35:00,78.19,78.31,78.19,78.27,18987.0,71.8333,71.9435,71.8333,71.9068,18987.0
2023-06-23 15:40:00,78.27,78.35,78.23,78.35,16536.0,71.9068,71.9803,71.87,71.9803,16536.0
2023-06-23 15:45:00,78.34,78.34,78.29,78.31,40538.0,71.9711,71.9711,71.9251,71.9435,40538.0
2023-06-23 15:50:00,78.29,78.59,78.24,78.5,70544.0,71.9251,72.2008,71.8792,72.1181,70544.0
2023-06-23 15:55:00,78.48,78.49,78.41,78.46,118008.0,72.0997,72.1089,72.0354,72.0813,118008.0
2023-06-26 09:30:00,78.86,78.97,78.72,78.9,41487.0,72.4488,72.5499,72.3202,72.4855,41487.0
2023-06-26 09:35:00,78.92,79.28,78.92,79.2,21399.0,72.5039,72.8347,72.5039,72.7612,21399.0
2023-06-26 09:40:00,79.22,79.41,79.2,79.39,7970.0,72.7795,72.9541,72.7612,72.9357,7970.0
2023-06-26 09:45:00,79.39,79.41,79.28,79.29,5198.0,72.9357,72.9541,72.8347,72.8438,5198.0
2023-06-26 09:50:00,79.29,79.48,79.29,79.45,13940.0,72.8438,73.0184,72.8438,72.9908,13940.0
2023-06-26 09:55:00,79.45,79.5,79.32,79.32,6526.0,72.9908,73.0368,72.8714,72.8714,6526.0
2023-06-26 10:00:00,79.32,79.4,79.23,79.24,13131.0,72.8714,72.9449,72.7887,72.7979,13131.0
2023-06-26 10:05:00,79.23,79.33,79.14,79.16,5543.0,72.7887,72.8806,72.706,72.7244,5543.0
2023-06-26 10:10:00,79.07,79.19,79.01,79.19,6459.0,72.6417,72.752,72.5866,72.752,6459.0
2023-06-26 10:15:00,79.18,79.28,79.13,79.14,5995.0,72.7428,72.8347,72.6968,72.706,5995.0
2023-06-26 10:20:00,79.09,79.12,79.04,79.07,6114.0,72.6601,72.6877,72.6142,72.6417,6114.0
2023-06-26 10:25:00,79.05,79.1,79.01,79.02,4778.0,72.6234,72.6693,72.5866,72.5958,4778.0
2023-06-26 10:30:00,79.0,79.02,78.83,78.83,3403.0,72.5774,72.5958,72.4212,72.4212,3403.0
2023-06-26 10:35:00,78.81,78.82,78.72,78.72,6921.0,72.4029,72.4121,72.3202,72.3202,6921.0
2023-06-26 10:40:00,78.71,78.77,78.58,78.76,7934.0,72.311,72.3661,72.1916,72.3569,7934.0
2023-06-26 10:45:00,78.73,78.88,78.73,78.87,4153.0,72.3294,72.4672,72.3294,72.458,4153.0
2023-06-26 10:50:00,78.85,78.97,78.85,78.9,10781.0,72.4396,72.5499,72.4396,72.4855,10781.0
2023-06-26 10:55:00,78.89,78.98,78.87,78.98,4611.0,72.4764,72.559,72.458,72.559,4611.0
2023-06-26 11:00:00,78.97,79.0,78.89,78.89,4965.0,72.5499,72.5774,72.4764,72.4764,4965.0
2023-06-26 11:05:00,78.87,78.91,78.85,78.91,3988.0,72.458,72.4947,72.4396,72.4947,3988.0
2023-06-26 11:10:00,78.9,78.98,78.89,78.94,6139.0,72.4855,72.559,72.4764,72.5223,6139.0
2023-06-26 11:15:00,78.95,78.97,78.87,78.95,3562.0,72.5315,72.5499,72.458,72.5315,3562.0
2023-06-26 11:20:00,78.96,78.96,78.85,78.88,6502.0,72.5407,72.5407,72.4396,72.4672,6502.0
2023-06-26 11:25:00,78.88,78.94,78.86,78.92,4210.0,72.4672,72.5223,72.4488,72.5039,4210.0
2023-06-26 11:30:00,78.93,78.99,78.92,78.94,5464.0,72.5131,72.5682,72.5039,72.5223,5464.0
2023-06-26 11:35:00,78.91,79.05,78.88,79.05,7479.0,72.4947,72.6234,72.4672,72.6234,7479.0
2023-06-26 11:40:00,79.06,79.15,79.06,79.15,6193.0,72.6325,72.7152,72.6325,72.7152,6193.0
2023-06-26 11:45:00,79.15,79.22,79.14,79.18,7930.0,72.7152,72.7795,72.706,72.7428,7930.0
2023-06-26 11:50:00,79.19,79.29,79.18,79.24,4116.0,72.752,72.8438,72.7428,72.7979,4116.0
2023-06-26 11:55:00,79.24,79.28,79.23,79.25,3039.0,72.7979,72.8347,72.7887,72.8071,3039.0
2023-06-26 12:00:00,79.26,79.27,79.13,79.13,4740.0,72.8163,72.8255,72.6968,72.6968,4740.0
2023-06-26 12:05:00,79.1,79.1,79.0,79.02,2267.0,72.6693,72.6693,72.5774,72.5958,2267.0
2023-06-26 12:10:00,78.98,79.11,78.97,79.11,7907.0,72.559,72.6785,72.5499,72.6785,7907.0
2023-06-26 12:15:00,79.13,79.21,79.08,79.18,7088.0,72.6968,72.7703,72.6509,72.7428,7088.0
2023-06-26 12:20:00,79.17,79.29,79.12,79.25,5033.0,72.7336,72.8438,72.6877,72.8071,5033.0
2023-06-26 12:25:00,79.25,79.28,79.17,79.24,7140.0,72.8071,72.8347,72.7336,72.7979,7140.0
2023-06-26 12:30:00,79.27,79.32,79.2,79.22,5736.0,72.8255,72.8714,72.7612,72.7795,5736.0
2023-06-26 12:35:00,79.21,79.28,79.19,79.24,8045.0,72.7703,72.8347,72.752,72.7979,8045.0
2023-06-26 12:40:00,79.21,79.25,79.19,79.22,5515.0,72.7703,72.8071,72.752,72.7795,5515.0
2023-06-26 12:45:00,79.2,79.26,79.2,79.25,9610.0,72.7612,72.8163,72.7612,72.8071,9610.0
2023-06-26 12:50:00,79.24,79.37,79.24,79.35,6528.0,72.7979,72.9173,72.7979,72.899,6528.0
2023-06-26 12:55:00,79.35,79.38,79.32,79.38,6573.0,72.899,72.9265,72.8714,72.9265,6573.0
2023-06-26 13:00:00,79.39,79.48,79.38,79.45,8916.0,72.9357,73.0184,72.9265,72.9908,8916.0
2023-06-26 13:05:00,79.44,79.49,79.42,79.44,5978.0,72.9816,73.0276,72.9633,72.9816,5978.0
2023-06-26 13:10:00,79.44,79.48,79.41,79.42,5609.0,72.9816,73.0184,72.9541,72.9633,5609.0
2023-06-26 13:15:00,79.42,79.55,79.42,79.55,10142.0,72.9633,73.0827,72.9633,73.0827,10142.0
2023-06-26 13:20:00,79.55,79.62,79.52,79.52,9369.0,73.0827,73.147,73.0551,73.0551,9369.0
2023-06-26 13:25:00,79.52,79.64,79.49,79.64,9414.0,73.0551,73.1654,73.0276,73.1654,9414.0
2023-06-26 13:30:00,79.64,79.64,79.55,79.62,7561.0,73.1654,73.1654,73.0827,73.147,7561.0
2023-06-26 13:35:00,79.61,79.61,79.54,79.59,16655.0,73.1378,73.1378,73.0735,73.1195,16655.0
2023-06-26 13:40:00,79.62,79.66,79.6,79.63,11198.0,73.147,73.1838,73.1286,73.1562,11198.0
2023-06-26 13:45:00,79.64,79.71,79.63,79.64,13352.0,73.1654,73.2297,73.1562,73.1654,13352.0
2023-06-26 13:50:00,79.63,79.65,79.48,79.5,12022.0,73.1562,73.1746,73.0184,73.0368,12022.0
2023-06-26 13:55:00,79.5,79.55,79.49,79.5,8034.0,73.0368,73.0827,73.0276,73.0368,8034.0
2023-06-26 14:00:00,79.51,79.55,79.49,79.53,5929.0,73.046,73.0827,73.0276,73.0643,5929.0
2023-06-26 14:05:00,79.53,79.55,79.47,79.51,20127.0,73.0643,73.0827,73.0092,73.046,20127.0
2023-06-26 14:10:00,79.51,79.52,79.47,79.5,10905.0,73.046,73.0551,73.0092,73.0368,10905.0
2023-06-26 14:15:00,79.5,79.5,79.45,79.46,11081.0,73.0368,73.0368,72.9908,73.0,11081.0
2023-06-26 14:20:00,79.46,79.46,79.36,79.41,5611.0,73.0,73.0,72.9082,72.9541,5611.0
2023-06-26 14:25:00,79.41,79.48,79.38,79.46,4528.0,72.9541,73.0184,72.9265,73.0,4528.0
2023-06-26 14:30:00,79.46,79.54,79.45,79.54,5780.0,73.0,73.0735,72.9908,73.0735,5780.0
2023-06-26 14:35:00,79.55,79.59,79.53,79.58,5404.0,73.0827,73.1195,73.0643,73.1103,5404.0
2023-06-26 14:40:00,79.59,79.61,79.56,79.6,6807.0,73.1195,73.1378,73.0919,73.1286,6807.0
2023-06-26 14:45:00,79.61,79.63,79.57,79.62,5794.0,73.1378,73.1562,73.1011,73.147,5794.0
2023-06-26 14:50:00,79.63,79.63,79.56,79.58,5590.0,73.1562,73.1562,73.0919,73.1103,5590.0
2023-06-26 14:55:00,79.59,79.61,79.56,79.61,4758.0,73.1195,73.1378,73.0919,73.1378,4758.0
2023-06-26 15:00:00,79.62,79.67,79.58,79.66,5172.0,73.147,73.1929,73.1103,73.1838,5172.0
2023-06-26 15:05:00,79.66,79.66,79.62,79.66,6237.0,73.1838,73.1838,73.147,73.1838,6237.0
2023-06-26 15:10:00,79.65,79.68,79.64,79.66,5781.0,73.1746,73.2021,73.1654,73.1838,5781.0
2023-06-26 15:15:00,79.66,79.76,79.66,79.68,24200.0,73.1838,73.2756,73.1838,73.2021,24200.0
2023-06-26 15:20:00,79.64,79.69,79.61,79.69,8599.0,73.1654,73.2113,73.1378,73.2113,8599.0
2023-06-26 15:25:00,79.69,79.7,79.59,79.59,6098.0,73.2113,73.2205,73.1195,73.1195,6098.0
2023-06-26 15:30:00,79.58,79.59,79.5,79.52,20238.0,73.1103,73.1195,73.0368,73.0551,20238.0
2023-06-26 15:35:00,79.53,79.55,79.44,79.52,20080.0,73.0643,73.0827,72.9816,73.0551,20080.0
2023-06-26 15:40:00,79.51,79.55,79.5,79.53,16071.0,73.046,73.0827,73.0368,73.0643,16071.0
2023-06-26 15:45:00,79.51,79.55,79.38,79.45,20196.0,73.046,73.0827,72.9265,72.9908,20196.0
2023-06-26 15:50:00,79.45,79.45,79.25,79.29,25743.0,72.9908,72.9908,72.8071,72.8438,25743.0
2023-06-26 15:55:00,79.3,79.34,79.17,79.23,163944.0,72.853,72.8898,72.7336,72.7887,163944.0
2023-06-27 09:30:00,79.33,79.45,79.12,79.26,24987.0,72.8806,72.9908,72.6877,72.8163,24987.0
2023-06-27 09:35:00,79.2,79.37,79.18,79.32,10523.0,72.7612,72.9173,72.7428,72.8714,10523.0
2023-06-27 09:40:00,79.34,79.52,79.25,79.33,5488.0,72.8898,73.0551,72.8071,72.8806,5488.0
2023-06-27 09:45:00,79.27,79.28,79.05,79.12,3825.0,72.8255,72.8347,72.6234,72.6877,3825.0
2023-06-27 09:50:00,79.07,79.24,78.98,79.14,9049.0,72.6417,72.7979,72.559,72.706,9049.0
2023-06-27 09:55:00,79.09,79.26,79.09,79.26,2907.0,72.6601,72.8163,72.6601,72.8163,2907.0
2023-06-27 10:00:00,79.23,79.28,79.1,79.14,7294.0,72.7887,72.8347,72.6693,72.706,7294.0
2023-06-27 10:05:00,79.16,79.23,79.08,79.08,3373.0,72.7244,72.7887,72.6509,72.6509,3373.0
2023-06-27 10:10:00,79.08,79.16,78.92,79.16,5536.0,72.6509,72.7244,72.5039,72.7244,5536.0
2023-06-27 10:15:00,79.15,79.28,79.14,79.22,6844.0,72.7152,72.8347,72.706,72.7795,6844.0
2023-06-27 10:20:00,79.2,79.33,79.2,79.3,4276.0,72.7612,72.8806,72.7612,72.853,4276.0
2023-06-27 10:25:00,79.32,79.32,79.24,79.25,4113.0,72.8714,72.8714,72.7979,72.8071,4113.0
2023-06-27 10:30:00,79.29,79.4,79.27,79.37,7614.0,72.8438,72.9449,72.8255,72.9173,7614.0
2023-06-27 10:35:00,79.37,79.39,79.3,79.37,5909.0,72.9173,72.9357,72.853,72.9173,5909.0
2023-06-27 10:40:00,79.37,79.39,79.27,79.37,7834.0,72.9173,72.9357,72.8255,72.9173,7834.0
2023-06-27 10:45:00,79.37,79.49,79.37,79.45,5602.0,72.9173,73.0276,72.9173,72.9908,5602.0
2023-06-27 10:50:00,79.44,79.61,79.43,79.6,3728.0,72.9816,73.1378,72.9725,73.1286,3728.0
2023-06-27 10:55:00,79.6,79.65,79.58,79.65,5611.0,73.1286,73.1746,73.1103,73.1746,5611.0
2023-06-27 11:00:00,79.65,79.76,79.63,79.7,12249.0,73.1746,73.2756,73.1562,73.2205,12249.0
2023-06-27 11:05:00,79.73,79.74,79.68,79.68,6928.0,73.2481,73.2573,73.2021,73.2021,6928.0
2023-06-27 11:10:00,79.6,79.6,79.47,79.5,10722.0,73.1286,73.1286,73.0092,73.0368,10722.0
2023-06-27 11:15:00,79.5,79.54,79.45,79.45,11313.0,73.0368,73.0735,72.9908,72.9908,11313.0
2023-06-27 11:20:00,79.45,79.52,79.44,79.48,13008.0,72.9908,73.0551,72.9816,73.0184,13008.0
2023-06-27 11:25:00,79.46,79.53,79.41,79.5,10634.0,73.0,73.0643,72.9541,73.0368,10634.0
2023-06-27 11:30:00,79.51,79.54,79.47,79.51,12868.0,73.046,73.0735,73.0092,73.046,12868.0
2023-06-27 11:35:00,79.51,79.56,79.49,79.52,11596.0,73.046,73.0919,73.0276,73.0551,11596.0
2023-06-27 11:40:00,79.51,79.54,79.46,79.48,7753.0,73.046,73.0735,73.0,73.0184,7753.0
2023-06-27 11:45:00,79.49,79.54,79.42,79.43,5991.0,73.0276,73.0735,72.9633,72.9725,5991.0
2023-06-27 11:50:00,79.43,79.51,79.4,79.51,6736.0,72.9725,73.046,72.9449,73.046,6736.0
2023-06-27 11:55:00,79.51,79.6,79.51,79.53,6904.0,73.046,73.1286,73.046,73.0643,6904.0
2023-06-27 12:00:00,79.52,79.61,79.51,79.6,5484.0,73.0551,73.1378,73.046,73.1286,5484.0
2023-06-27 12:05:00,79.61,79.65,79.61,79.64,4651.0,73.1378,73.1746,73.1378,73.1654,4651.0
2023-06-27 12:10:00,79.63,79.73,79.63,79.72,2380.0,73.1562,73.2481,73.1562,73.2389,2380.0
2023-06-27 12:15:00,79.72,79.72,79.66,79.7,2600.0,73.2389,73.2389,73.1838,73.2205,2600.0
2023-06-27 12:20:00,79.72,79.73,79.68,79.73,3650.0,73.2389,73.2481,73.2021,73.2481,3650.0
2023-06-27 12:25:00,79.73,79.79,79.73,79.73,5006.0,73.2481,73.3032,73.2481,73.2481,5006.0
2023-06-27 12:30:00,79.75,79.78,79.73,79.78,3868.0,73.2664,73.294,73.2481,73.294,3868.0
2023-06-27 12:35:00,79.77,79.87,79.76,79.87,2314.0,73.2848,73.3767,73.2756,73.3767,2314.0
2023-06-27 12:40:00,79.86,79.87,79.78,79.81,5270.0,73.3675,73.3767,73.294,73.3216,5270.0
2023-06-27 12:45:00,79.81,79.82,79.78,79.82,3800.0,73.3216,73.3308,73.294,73.3308,3800.0
2023-06-27 12:50:00,79.81,79.81,79.76,79.77,5347.0,73.3216,73.3216,73.2756,73.2848,5347.0
2023-06-27 12:55:00,79.78,79.78,79.7,79.73,9636.0,73.294,73.294,73.2205,73.2481,9636.0
2023-06-27 13:00:00,79.76,79.78,79.7,79.71,4730.0,73.2756,73.294,73.2205,73.2297,4730.0
2023-06-27 13:05:00,79.7,79.71,79.67,79.67,3172.0,73.2205,73.2297,73.1929,73.1929,3172.0
2023-06-27 13:10:00,79.67,79.76,79.67,79.74,10898.0,73.1929,73.2756,73.1929,73.2573,10898.0
2023-06-27 13:15:00,79.73,79.77,79.72,79.77,5900.0,73.2481,73.2848,73.2389,73.2848,5900.0
2023-06-27 13:20:00,79.78,79.84,79.77,79.83,8847.0,73.294,73.3491,73.2848,73.3399,8847.0
2023-06-27 13:25:00,79.83,79.87,79.81,79.87,15024.0,73.3399,73.3767,73.3216,73.3767,15024.0
2023-06-27 13:30:00,79.88,79.96,79.87,79.9,9357.0,73.3859,73.4594,73.3767,73.4042,9357.0
2023-06-27 13:35:00,79.89,79.91,79.85,79.86,6222.0,73.3951,73.4134,73.3583,73.3675,6222.0
2023-06-27 13:40:00,79.87,79.88,79.82,79.85,5929.0,73.3767,73.3859,73.3308,73.3583,5929.0
2023-06-27 13:45:00,79.86,79.89,79.84,79.88,5249.0,73.3675,73.3951,73.3491,73.3859,5249.0
2023-06-27 13:50:00,79.88,79.98,79.88,79.97,5946.0,73.3859,73.4777,73.3859,73.4686,5946.0
2023-06-27 13:55:00,79.97,79.98,79.85,79.86,3846.0,73.4686,73.4777,73.3583,73.3675,3846.0
2023-06-27 14:00:00,79.86,79.92,79.83,79.92,5134.0,73.3675,73.4226,73.3399,73.4226,5134.0
2023-06-27 14:05:00,79.92,79.97,79.89,79.91,5196.0,73.4226,73.4686,73.3951,73.4134,5196.0
2023-06-27 14:10:00,79.91,79.93,79.89,79.9,2403.0,73.4134,73.4318,73.3951,73.4042,2403.0
2023-06-27 14:15:00,79.91,79.93,79.87,79.88,3932.0,73.4134,73.4318,73.3767,73.3859,3932.0
2023-06-27 14:20:00,79.89,79.9,79.86,79.87,6023.0,73.3951,73.4042,73.3675,73.3767,6023.0
2023-06-27 14:25:00,79.85,79.95,79.84,79.89,53104.0,73.3583,73.4502,73.3491,73.3951,53104.0
2023-06-27 14:30:00,79.9,79.92,79.83,79.84,3279.0,73.4042,73.4226,73.3399,73.3491,3279.0
2023-06-27 14:35:00,79.85,79.88,79.83,79.84,2807.0,73.3583,73.3859,73.3399,73.3491,2807.0
2023-06-27 14:40:00,79.81,79.9,79.81,79.9,6997.0,73.3216,73.4042,73.3216,73.4042,6997.0
2023-06-27 14:45:00,79.89,79.96,79.87,79.96,5500.0,73.3951,73.4594,73.3767,73.4594,5500.0
2023-06-27 14:50:00,79.97,79.99,79.92,79.95,7479.0,73.4686,73.4869,73.4226,73.4502,7479.0
2023-06-27 14:55:00,79.95,79.99,79.93,79.96,7750.0,73.4502,73.4869,73.4318,73.4594,7750.0
2023-06-27 15:00:00,79.98,79.99,79.96,79.97,10291.0,73.4777,73.4869,73.4594,73.4686,10291.0
2023-06-27 15:05:00,79.97,79.99,79.95,79.96,9875.0,73.4686,73.4869,73.4502,73.4594,9875.0
2023-06-27 15:10:00,79.97,79.97,79.93,79.97,9409.0,73.4686,73.4686,73.4318,73.4686,9409.0
2023-06-27 15:15:00,79.98,80.1,79.97,80.09,49077.0,73.4777,73.588,73.4686,73.5788,49077.0
2023-06-27 15:20:00,80.08,80.14,80.06,80.11,19510.0,73.5696,73.6247,73.5512,73.5972,19510.0
2023-06-27 15:25:00,80.13,80.26,80.13,80.21,17702.0,73.6156,73.735,73.6156,73.689,17702.0
2023-06-27 15:30:00,80.21,80.24,80.12,80.16,13696.0,73.689,73.7166,73.6064,73.6431,13696.0
2023-06-27 15:35:00,80.14,80.15,80.05,80.09,12190.0,73.6247,73.6339,73.5421,73.5788,12190.0
2023-06-27 15:40:00,80.1,80.19,80.1,80.19,11142.0,73.588,73.6707,73.588,73.6707,11142.0
2023-06-27 15:45:00,80.18,80.36,80.18,80.32,27214.0,73.6615,73.8269,73.6615,73.7901,27214.0
2023-06-27 15:50:00,80.33,80.39,80.26,80.35,41836.0,73.7993,73.8544,73.735,73.8177,41836.0
2023-06-27 15:55:00,80.36,80.41,80.32,80.33,90326.0,73.8269,73.8728,73.7901,73.7993,90326.0
2023-06-28 09:30:00,80.33,80.5,79.98,80.17,40844.0,73.7993,73.9555,73.4777,73.6523,40844.0
2023-06-28 09:35:00,80.11,80.25,80.03,80.25,10154.0,73.5972,73.7258,73.5237,73.7258,10154.0
2023-06-28 09:40:00,80.24,80.3,80.15,80.3,8647.0,73.7166,73.7717,73.6339,73.7717,8647.0
2023-06-28 09:45:00,80.29,80.31,79.99,80.03,16204.0,73.7625,73.7809,73.4869,73.5237,16204.0
2023-06-28 09:50:00,80.04,80.15,79.95,80.15,6002.0,73.5329,73.6339,73.4502,73.6339,6002.0
2023-06-28 09:55:00,80.15,80.19,80.06,80.16,7025.0,73.6339,73.6707,73.5512,73.6431,7025.0
2023-06-28 10:00:00,80.18,80.18,80.03,80.12,12732.0,73.6615,73.6615,73.5237,73.6064,12732.0
2023-06-28 10:05:00,80.13,80.25,80.11,80.17,11224.0,73.6156,73.7258,73.5972,73.6523,11224.0
2023-06-28 10:10:00,80.15,80.19,80.11,80.16,7031.0,73.6339,73.6707,73.5972,73.6431,7031.0
2023-06-28 10:15:00,80.12,80.24,80.06,80.24,12179.0,73.6064,73.7166,73.5512,73.7166,12179.0
2023-06-28 10:20:00,80.25,80.3,80.12,80.14,4271.0,73.7258,73.7717,73.6064,73.6247,4271.0
2023-06-28 10:25:00,80.16,80.22,80.07,80.18,7354.0,73.6431,73.6982,73.5604,73.6615,7354.0
2023-06-28 10:30:00,80.25,80.38,80.25,80.34,4258.0,73.7258,73.8452,73.7258,73.8085,4258.0
2023-06-28 10:35:00,80.35,80.39,80.26,80.35,9202.0,73.8177,73.8544,73.735,73.8177,9202.0
2023-06-28 10:40:00,80.33,80.45,80.32,80.33,32552.0,73.7993,73.9095,73.7901,73.7993,32552.0
2023-06-28 10:45:00,80.31,80.44,80.3,80.42,15457.0,73.7809,73.9003,73.7717,73.882,15457.0
2023-06-28 10:50:00,80.42,80.44,80.33,80.33,7781.0,73.882,73.9003,73.7993,73.7993,7781.0
2023-06-28 10:55:00,80.31,80.33,80.25,80.27,7346.0,73.7809,73.7993,73.7258,73.7442,7346.0
2023-06-28 11:00:00,80.28,80.35,80.27,80.29,5707.0,73.7534,73.8177,73.7442,73.7625,5707.0
2023-06-28 11:05:00,80.33,80.44,80.31,80.44,5436.0,73.7993,73.9003,73.7809,73.9003,5436.0
2023-06-28 11:10:00,80.45,80.46,80.3,80.38,4609.0,73.9095,73.9187,73.7717,73.8452,4609.0
2023-06-28 11:15:00,80.4,80.51,80.38,80.49,10135.0,73.8636,73.9647,73.8452,73.9463,10135.0
2023-06-28 11:20:00,80.47,80.47,80.33,80.34,6261.0,73.9279,73.9279,73.7993,73.8085,6261.0
2023-06-28 11:25:00,80.33,80.4,80.29,80.38,6043.0,73.7993,73.8636,73.7625,73.8452,6043.0
2023-06-28 11:30:00,80.39,80.49,80.37,80.44,6050.0,73.8544,73.9463,73.836,73.9003,6050.0
2023-06-28 11:35:00,80.43,80.49,80.41,80.49,4944.0,73.8912,73.9463,73.8728,73.9463,4944.0
2023-06-28 11:40:00,80.5,80.5,80.42,80.44,4070.0,73.9555,73.9555,73.882,73.9003,4070.0
2023-06-28 11:45:00,80.46,80.49,80.43,80.44,4729.0,73.9187,73.9463,73.8912,73.9003,4729.0
2023-06-28 11:50:00,80.42,80.45,80.38,80.39,4172.0,73.882,73.9095,73.8452,73.8544,4172.0
2023-06-28 11:55:00,80.41,80.43,80.39,80.43,4775.0,73.8728,73.8912,73.8544,73.8912,4775.0
2023-06-28 12:00:00,80.45,80.49,80.43,80.46,6955.0,73.9095,73.9463,73.8912,73.9187,6955.0
2023-06-28 12:05:00,80.47,80.52,80.43,80.51,8840.0,73.9279,73.9738,73.8912,73.9647,8840.0
2023-06-28 12:10:00,80.53,80.63,80.53,80.59,9423.0,73.983,74.0749,73.983,74.0382,9423.0
2023-06-28 12:15:00,80.61,80.68,80.6,80.64,5730.0,74.0565,74.1208,74.0473,74.0841,5730.0
2023-06-28 12:20:00,80.63,80.71,80.62,80.65,8305.0,74.0749,74.1484,74.0657,74.0933,8305.0
2023-06-28 12:25:00,80.66,80.68,80.57,80.64,6743.0,74.1025,74.1208,74.0198,74.0841,6743.0
2023-06-28 12:30:00,80.64,80.68,80.56,80.59,7558.0,74.0841,74.1208,74.0106,74.0382,7558.0
2023-06-28 12:35:00,80.61,80.63,80.55,80.59,8279.0,74.0565,74.0749,74.0014,74.0382,8279.0
2023-06-28 12:40:00,80.57,80.6,80.39,80.41,6355.0,74.0198,74.0473,73.8544,73.8728,6355.0
2023-06-28 12:45:00,80.42,80.43,80.31,80.32,5587.0,73.882,73.8912,73.7809,73.7901,5587.0
2023-06-28 12:50:00,80.33,80.33,80.13,80.17,6384.0,73.7993,73.7993,73.6156,73.6523,6384.0
2023-06-28 12:55:00,80.16,80.23,80.15,80.22,7089.0,73.6431,73.7074,73.6339,73.6982,7089.0
2023-06-28 13:00:00,80.24,80.28,80.16,80.18,4500.0,73.7166,73.7534,73.6431,73.6615,4500.0
2023-06-28 13:05:00,80.19,80.23,80.19,80.19,4657.0,73.6707,73.7074,73.6707,73.6707,4657.0
2023-06-28 13:10:00,80.2,80.27,80.15,80.26,5270.0,73.6799,73.7442,73.6339,73.735,5270.0
2023-06-28 13:15:00,80.27,80.36,80.25,80.35,3878.0,73.7442,73.8269,73.7258,73.8177,3878.0
2023-06-28 13:20:00,80.35,80.43,80.34,80.42,5259.0,73.8177,73.8912,73.8085,73.882,5259.0
2023-06-28 13:25:00,80.43,80.5,80.42,80.5,6534.0,73.8912,73.9555,73.882,73.9555,6534.0
2023-06-28 13:30:00,80.5,80.5,80.35,80.35,5870.0,73.9555,73.9555,73.8177,73.8177,5870.0
2023-06-28 13:35:00,80.36,80.5,80.36,80.5,20109.0,73.8269,73.9555,73.8269,73.9555,20109.0
2023-06-28 13:40:00,80.48,80.48,80.43,80.46,6968.0,73.9371,73.9371,73.8912,73.9187,6968.0
2023-06-28 13:45:00,80.46,80.46,80.41,80.42,5996.0,73.9187,73.9187,73.8728,73.882,5996.0
2023-06-28 13:50:00,80.41,80.41,80.33,80.37,5059.0,73.8728,73.8728,73.7993,73.836,5059.0
2023-06-28 13:55:00,80.36,80.42,80.34,80.42,5828.0,73.8269,73.882,73.8085,73.882,5828.0
2023-06-28 14:00:00,80.42,80.43,80.4,80.42,8134.0,73.882,73.8912,73.8636,73.882,8134.0
2023-06-28 14:05:00,80.42,80.42,80.37,80.41,6040.0,73.882,73.882,73.836,73.8728,6040.0
2023-06-28 14:10:00,80.39,80.45,80.38,80.4,5900.0,73.8544,73.9095,73.8452,73.8636,5900.0
2023-06-28 14:15:00,80.39,80.46,80.37,80.45,6768.0,73.8544,73.9187,73.836,73.9095,6768.0
2023-06-28 14:20:00,80.44,80.47,80.41,80.47,7093.0,73.9003,73.9279,73.8728,73.9279,7093.0
2023-06-28 14:25:00,80.47,80.48,80.39,80.42,6534.0,73.9279,73.9371,73.8544,73.882,6534.0
2023-06-28 14:30:00,80.41,80.47,80.41,80.44,6261.0,73.8728,73.9279,73.8728,73.9003,6261.0
2023-06-28 14:35:00,80.44,80.49,80.41,80.45,5012.0,73.9003,73.9463,73.8728,73.9095,5012.0
2023-06-28 14:40:00,80.45,80.5,80.44,80.5,7367.0,73.9095,73.9555,73.9003,73.9555,7367.0
2023-06-28 14:45:00,80.49,80.49,80.44,80.48,7392.0,73.9463,73.9463,73.9003,73.9371,7392.0
2023-06-28 14:50:00,80.48,80.51,80.46,80.48,4900.0,73.9371,73.9647,73.9187,73.9371,4900.0
2023-06-28 14:55:00,80.47,80.47,80.41,80.45,6520.0,73.9279,73.9279,73.8728,73.9095,6520.0
2023-06-28 15:00:00,80.46,80.5,80.39,80.39,9961.0,73.9187,73.9555,73.8544,73.8544,9961.0
2023-06-28 15:05:00,80.39,80.44,80.34,80.43,5894.0,73.8544,73.9003,73.8085,73.8912,5894.0
2023-06-28 15:10:00,80.45,80.57,80.45,80.53,7811.0,73.9095,74.0198,73.9095,73.983,7811.0
2023-06-28 15:15:00,80.52,80.6,80.44,80.59,16405.0,73.9738,74.0473,73.9003,74.0382,16405.0
2023-06-28 15:20:00,80.6,80.64,80.59,80.62,25697.0,74.0473,74.0841,74.0382,74.0657,25697.0
2023-06-28 15:25:00,80.61,80.62,80.5,80.55,10015.0,74.0565,74.0657,73.9555,74.0014,10015.0
2023-06-28 15:30:00,80.55,80.6,80.54,80.55,11534.0,74.0014,74.0473,73.9922,74.0014,11534.0
2023-06-28 15:35:00,80.56,80.61,80.53,80.58,12550.0,74.0106,74.0565,73.983,74.029,12550.0
2023-06-28 15:40:00,80.59,80.65,80.59,80.6,20591.0,74.0382,74.0933,74.0382,74.0473,20591.0
2023-06-28 15:45:00,80.59,80.64,80.58,80.61,19494.0,74.0382,74.0841,74.029,74.0565,19494.0
2023-06-28 15:50:00,80.6,80.78,80.55,80.71,40218.0,74.0473,74.2127,74.0014,74.1484,40218.0
2023-06-28 15:55:00,80.7,80.73,80.59,80.7,130328.0,74.1392,74.1668,74.0382,74.1392,130328.0
2023-06-29 09:30:00,80.99,81.53,80.64,81.48,53766.0,74.4056,74.9017,74.0841,74.8558,53766.0
2023-06-29 09:35:00,81.52,82.22,81.48,82.16,23141.0,74.8925,75.5356,74.8558,75.4805,23141.0
2023-06-29 09:40:00,82.24,82.26,81.84,81.91,11228.0,75.554,75.5724,75.1865,75.2508,11228.0
2023-06-29 09:45:00,81.89,82.31,81.89,82.31,13971.0,75.2325,75.6183,75.2325,75.6183,13971.0
2023-06-29 09:50:00,82.37,82.88,82.36,82.86,31786.0,75.6734,76.142,75.6643,76.1236,31786.0
2023-06-29 09:55:00,82.85,82.97,82.79,82.81,20449.0,76.1144,76.2247,76.0593,76.0777,20449.0
2023-06-29 10:00:00,82.87,83.12,82.82,82.98,24494.0,76.1328,76.3625,76.0869,76.2339,24494.0
2023-06-29 10:05:00,82.98,83.09,82.89,82.99,40886.0,76.2339,76.3349,76.1512,76.243,40886.0
2023-06-29 10:10:00,83.0,83.19,82.91,83.19,14192.0,76.2522,76.4268,76.1695,76.4268,14192.0
2023-06-29 10:15:00,83.18,83.27,82.95,83.01,14268.0,76.4176,76.5003,76.2063,76.2614,14268.0
2023-06-29 10:20:00,83.03,83.21,82.96,82.97,23169.0,76.2798,76.4452,76.2155,76.2247,23169.0
2023-06-29 10:25:00,82.98,83.08,82.91,83.08,12453.0,76.2339,76.3257,76.1695,76.3257,12453.0
2023-06-29 10:30:00,83.1,83.12,83.0,83.11,11407.0,76.3441,76.3625,76.2522,76.3533,11407.0
2023-06-29 10:35:00,83.1,83.17,82.96,83.0,22330.0,76.3441,76.4084,76.2155,76.2522,22330.0
2023-06-29 10:40:00,82.98,83.01,82.84,82.92,23741.0,76.2339,76.2614,76.1052,76.1787,23741.0
2023-06-29 10:45:00,82.91,82.91,82.62,82.7,14102.0,76.1695,76.1695,75.9031,75.9766,14102.0
2023-06-29 10:50:00,82.72,82.75,82.62,82.75,9735.0,75.995,76.0225,75.9031,76.0225,9735.0
2023-06-29 10:55:00,82.75,82.83,82.71,82.72,15654.0,76.0225,76.096,75.9858,75.995,15654.0
2023-06-29 11:00:00,82.71,82.74,82.63,82.65,8226.0,75.9858,76.0134,75.9123,75.9307,8226.0
2023-06-29 11:05:00,82.63,82.69,82.61,82.65,13030.0,75.9123,75.9674,75.8939,75.9307,13030.0
2023-06-29 11:10:00,82.63,82.65,82.56,82.6,7651.0,75.9123,75.9307,75.848,75.8847,7651.0
2023-06-29 11:15:00,82.65,82.65,82.55,82.58,9964.0,75.9307,75.9307,75.8388,75.8664,9964.0
2023-06-29 11:20:00,82.56,82.59,82.45,82.45,8635.0,75.848,75.8756,75.7469,75.7469,8635.0
2023-06-29 11:25:00,82.44,82.54,82.37,82.54,7055.0,75.7378,75.8296,75.6734,75.8296,7055.0
2023-06-29 11:30:00,82.56,82.65,82.54,82.61,8897.0,75.848,75.9307,75.8296,75.8939,8897.0
2023-06-29 11:35:00,82.62,82.72,82.62,82.65,6822.0,75.9031,75.995,75.9031,75.9307,6822.0
2023-06-29 11:40:00,82.66,82.7,82.59,82.6,9390.0,75.9399,75.9766,75.8756,75.8847,9390.0
2023-06-29 11:45:00,82.62,82.68,82.61,82.66,3832.0,75.9031,75.9582,75.8939,75.9399,3832.0
2023-06-29 11:50:00,82.66,82.81,82.63,82.79,6731.0,75.9399,76.0777,75.9123,76.0593,6731.0
2023-06-29 11:55:00,82.8,82.82,82.74,82.78,6961.0,76.0685,76.0869,76.0134,76.0501,6961.0
2023-06-29 12:00:00,82.79,82.79,82.71,82.73,8278.0,76.0593,76.0593,75.9858,76.0042,8278.0
2023-06-29 12:05:00,82.73,82.73,82.68,82.71,6562.0,76.0042,76.0042,75.9582,75.9858,6562.0
2023-06-29 12:10:00,82.71,82.73,82.66,82.7,5682.0,75.9858,76.0042,75.9399,75.9766,5682.0
2023-06-29 12:15:00,82.69,82.78,82.68,82.78,3416.0,75.9674,76.0501,75.9582,76.0501,3416.0
2023-06-29 12:20:00,82.77,82.79,82.76,82.78,12502.0,76.0409,76.0593,76.0317,76.0501,12502.0
2023-06-29 12:25:00,82.77,82.86,82.77,82.85,8636.0,76.0409,76.1236,76.0409,76.1144,8636.0
2023-06-29 12:30:00,82.84,82.9,82.84,82.84,9634.0,76.1052,76.1604,76.1052,76.1052,9634.0
2023-06-29 12:35:00,82.84,82.91,82.83,82.83,7965.0,76.1052,76.1695,76.096,76.096,7965.0
2023-06-29 12:40:00,82.84,82.84,82.73,82.73,4480.0,76.1052,76.1052,76.0042,76.0042,4480.0
2023-06-29 12:45:00,82.71,82.82,82.66,82.81,12253.0,75.9858,76.0869,75.9399,76.0777,12253.0
2023-06-29 12:50:00,82.81,82.82,82.77,82.79,5711.0,76.0777,76.0869,76.0409,76.0593,5711.0
2023-06-29 12:55:00,82.78,82.8,82.68,82.7,6962.0,76.0501,76.0685,75.9582,75.9766,6962.0
2023-06-29 13:00:00,82.72,82.76,82.69,82.69,4387.0,75.995,76.0317,75.9674,75.9674,4387.0
2023-06-29 13:05:00,82.69,82.69,82.53,82.6,8195.0,75.9674,75.9674,75.8204,75.8847,8195.0
2023-06-29 13:10:00,82.58,82.58,82.49,82.51,5984.0,75.8664,75.8664,75.7837,75.8021,5984.0
2023-06-29 13:15:00,82.51,82.54,82.5,82.53,5686.0,75.8021,75.8296,75.7929,75.8204,5686.0
2023-06-29 13:20:00,82.53,82.54,82.45,82.46,6612.0,75.8204,75.8296,75.7469,75.7561,6612.0
2023-06-29 13:25:00,82.45,82.52,82.42,82.52,5325.0,75.7469,75.8112,75.7194,75.8112,5325.0
2023-06-29 13:30:00,82.52,82.54,82.48,82.51,9651.0,75.8112,75.8296,75.7745,75.8021,9651.0
2023-06-29 13:35:00,82.51,82.52,82.42,82.46,8421.0,75.8021,75.8112,75.7194,75.7561,8421.0
2023-06-29 13:40:00,82.46,82.49,82.38,82.45,5634.0,75.7561,75.7837,75.6826,75.7469,5634.0
2023-06-29 13:45:00,82.43,82.55,82.42,82.54,11327.0,75.7286,75.8388,75.7194,75.8296,11327.0
2023-06-29 13:50:00,82.54,82.54,82.43,82.43,9221.0,75.8296,75.8296,75.7286,75.7286,9221.0
2023-06-29 13:55:00,82.44,82.44,82.33,82.35,7352.0,75.7378,75.7378,75.6367,75.6551,7352.0
2023-06-29 14:00:00,82.35,82.36,82.2,82.21,6059.0,75.6551,75.6643,75.5173,75.5265,6059.0
2023-06-29 14:05:00,82.21,82.21,82.11,82.16,7918.0,75.5265,75.5265,75.4346,75.4805,7918.0
2023-06-29 14:10:00,82.15,82.24,82.14,82.24,6242.0,75.4713,75.554,75.4621,75.554,6242.0
2023-06-29 14:15:00,82.24,82.26,82.2,82.21,6748.0,75.554,75.5724,75.5173,75.5265,6748.0
2023-06-29 14:20:00,82.22,82.25,82.2,82.2,4757.0,75.5356,75.5632,75.5173,75.5173,4757.0
2023-06-29 14:25:00,82.21,82.29,82.18,82.28,9852.0,75.5265,75.5999,75.4989,75.5908,9852.0
2023-06-29 14:30:00,82.29,82.32,82.26,82.26,6832.0,75.5999,75.6275,75.5724,75.5724,6832.0
2023-06-29 14:35:00,82.26,82.27,82.21,82.21,12646.0,75.5724,75.5816,75.5265,75.5265,12646.0
2023-06-29 14:40:00,82.21,82.21,82.14,82.18,6699.0,75.5265,75.5265,75.4621,75.4989,6699.0
2023-06-29 14:45:00,82.19,82.23,82.18,82.21,11023.0,75.5081,75.5448,75.4989,75.5265,11023.0
2023-06-29 14:50:00,82.2,82.26,82.17,82.25,6872.0,75.5173,75.5724,75.4897,75.5632,6872.0
2023-06-29 14:55:00,82.24,82.34,82.24,82.33,9941.0,75.554,75.6459,75.554,75.6367,9941.0
2023-06-29 15:00:00,82.33,82.36,82.32,82.36,7102.0,75.6367,75.6643,75.6275,75.6643,7102.0
2023-06-29 15:05:00,82.38,82.42,82.34,82.41,6629.0,75.6826,75.7194,75.6459,75.7102,6629.0
2023-06-29 15:10:00,82.42,82.44,82.4,82.44,13387.0,75.7194,75.7378,75.701,75.7378,13387.0
2023-06-29 15:15:00,82.44,82.47,82.36,82.4,17692.0,75.7378,75.7653,75.6643,75.701,17692.0
2023-06-29 15:20:00,82.4,82.41,82.33,82.37,8965.0,75.701,75.7102,75.6367,75.6734,8965.0
2023-06-29 15:25:00,82.36,82.44,82.35,82.43,9931.0,75.6643,75.7378,75.6551,75.7286,9931.0
2023-06-29 15:30:00,82.42,82.5,82.42,82.46,18922.0,75.7194,75.7929,75.7194,75.7561,18922.0
2023-06-29 15:35:00,82.47,82.49,82.37,82.44,16313.0,75.7653,75.7837,75.6734,75.7378,16313.0
2023-06-29 15:40:00,82.45,82.5,82.42,82.47,16738.0,75.7469,75.7929,75.7194,75.7653,16738.0
2023-06-29 15:45:00,82.47,82.53,82.43,82.53,24027.0,75.7653,75.8204,75.7286,75.8204,24027.0
2023-06-29 15:50:00,82.52,82.58,82.47,82.48,50513.0,75.8112,75.8664,75.7653,75.7745,50513.0
2023-06-29 15:55:00,82.48,82.63,82.45,82.61,175214.0,75.7745,75.9123,75.7469,75.8939,175214.0
2023-06-30 09:30:00,83.53,85.18,83.53,84.39,233081.0,76.7391,78.255,76.7391,77.5292,233081.0
2023-06-30 09:35:00,84.35,84.41,83.59,84.03,28098.0,77.4925,77.5476,76.7943,77.1985,28098.0
2023-06-30 09:40:00,84.07,84.21,83.85,83.91,46805.0,77.2352,77.3639,77.0331,77.0882,46805.0
2023-06-30 09:45:00,83.88,83.9,83.33,83.67,22321.0,77.0607,77.0791,76.5554,76.8678,22321.0
2023-06-30 09:50:00,83.69,83.9,83.43,83.47,17378.0,76.8861,77.0791,76.6473,76.684,17378.0
2023-06-30 09:55:00,83.46,83.79,83.44,83.7,15012.0,76.6748,76.978,76.6565,76.8953,15012.0
2023-06-30 10:00:00,83.66,83.71,83.42,83.5,18939.0,76.8586,76.9045,76.6381,76.7116,18939.0
2023-06-30 10:05:00,83.53,83.8,83.5,83.75,21012.0,76.7391,76.9872,76.7116,76.9413,21012.0
2023-06-30 10:10:00,83.77,83.78,83.57,83.58,14956.0,76.9596,76.9688,76.7759,76.7851,14956.0
2023-06-30 10:15:00,83.57,83.9,83.56,83.85,23482.0,76.7759,77.0791,76.7667,77.0331,23482.0
2023-06-30 10:20:00,83.84,83.94,83.64,83.66,18254.0,77.0239,77.1158,76.8402,76.8586,18254.0
2023-06-30 10:25:00,83.65,83.95,83.65,83.91,12430.0,76.8494,77.125,76.8494,77.0882,12430.0
2023-06-30 10:30:00,83.9,83.95,83.82,83.88,16375.0,77.0791,77.125,77.0056,77.0607,16375.0
2023-06-30 10:35:00,83.85,83.85,83.66,83.71,10844.0,77.0331,77.0331,76.8586,76.9045,10844.0
2023-06-30 10:40:00,83.71,83.73,83.39,83.4,14071.0,76.9045,76.9229,76.6105,76.6197,14071.0
2023-06-30 10:45:00,83.4,83.53,83.37,83.38,20470.0,76.6197,76.7391,76.5921,76.6013,20470.0
2023-06-30 10:50:00,83.4,83.66,83.39,83.66,21995.0,76.6197,76.8586,76.6105,76.8586,21995.0
2023-06-30 10:55:00,83.66,83.66,83.55,83.65,12772.0,76.8586,76.8586,76.7575,76.8494,12772.0
2023-06-30 11:00:00,83.66,83.83,83.62,83.82,15780.0,76.8586,77.0147,76.8218,77.0056,15780.0
2023-06-30 11:05:00,83.83,83.85,83.72,83.79,13869.0,77.0147,77.0331,76.9137,76.978,13869.0
2023-06-30 11:10:00,83.81,83.9,83.75,83.75,8699.0,76.9964,77.0791,76.9413,76.9413,8699.0
2023-06-30 11:15:00,83.76,83.78,83.64,83.65,9227.0,76.9504,76.9688,76.8402,76.8494,9227.0
2023-06-30 11:20:00,83.66,83.67,83.58,83.59,8211.0,76.8586,76.8678,76.7851,76.7943,8211.0
2023-06-30 11:25:00,83.59,83.61,83.48,83.5,13294.0,76.7943,76.8126,76.6932,76.7116,13294.0
2023-06-30 11:30:00,83.5,83.63,83.47,83.63,13942.0,76.7116,76.831,76.684,76.831,13942.0
2023-06-30 11:35:00,83.64,83.72,83.57,83.57,21314.0,76.8402,76.9137,76.7759,76.7759,21314.0
2023-06-30 11:40:00,83.55,83.68,83.54,83.63,4262.0,76.7575,76.8769,76.7483,76.831,4262.0
2023-06-30 11:45:00,83.63,83.66,83.55,83.6,4617.0,76.831,76.8586,76.7575,76.8034,4617.0
2023-06-30 11:50:00,83.61,83.61,83.51,83.55,5732.0,76.8126,76.8126,76.7208,76.7575,5732.0
2023-06-30 11:55:00,83.55,83.7,83.54,83.65,9737.0,76.7575,76.8953,76.7483,76.8494,9737.0
2023-06-30 12:00:00,83.67,83.72,83.6,83.61,7420.0,76.8678,76.9137,76.8034,76.8126,7420.0
2023-06-30 12:05:00,83.6,83.63,83.55,83.56,6512.0,76.8034,76.831,76.7575,76.7667,6512.0
2023-06-30 12:10:00,83.56,83.62,83.53,83.56,6240.0,76.7667,76.8218,76.7391,76.7667,6240.0
2023-06-30 12:15:00,83.57,83.59,83.47,83.49,10388.0,76.7759,76.7943,76.684,76.7024,10388.0
2023-06-30 12:20:00,83.5,83.67,83.48,83.67,12303.0,76.7116,76.8678,76.6932,76.8678,12303.0
2023-06-30 12:25:00,83.68,83.72,83.61,83.7,6608.0,76.8769,76.9137,76.8126,76.8953,6608.0
2023-06-30 12:30:00,83.7,83.83,83.7,83.79,9830.0,76.8953,77.0147,76.8953,76.978,9830.0
2023-06-30 12:35:00,83.78,83.83,83.75,83.78,5685.0,76.9688,77.0147,76.9413,76.9688,5685.0
2023-06-30 12:40:00,83.78,83.79,83.65,83.66,14931.0,76.9688,76.978,76.8494,76.8586,14931.0
2023-06-30 12:45:00,83.66,83.77,83.65,83.71,16461.0,76.8586,76.9596,76.8494,76.9045,16461.0
2023-06-30 12:50:00,83.68,83.69,83.61,83.69,9846.0,76.8769,76.8861,76.8126,76.8861,9846.0
2023-06-30 12:55:00,83.69,83.72,83.64,83.66,9011.0,76.8861,76.9137,76.8402,76.8586,9011.0
2023-06-30 13:00:00,83.65,83.7,83.56,83.57,20718.0,76.8494,76.8953,76.7667,76.7759,20718.0
2023-06-30 13:05:00,83.58,83.67,83.57,83.63,12521.0,76.7851,76.8678,76.7759,76.831,12521.0
2023-06-30 13:10:00,83.64,83.78,83.64,83.78,15544.0,76.8402,76.9688,76.8402,76.9688,15544.0
2023-06-30 13:15:00,83.78,83.87,83.77,83.83,9883.0,76.9688,77.0515,76.9596,77.0147,9883.0
2023-06-30 13:20:00,83.83,83.86,83.81,83.85,9299.0,77.0147,77.0423,76.9964,77.0331,9299.0
2023-06-30 13:25:00,83.86,83.91,83.83,83.91,10797.0,77.0423,77.0882,77.0147,77.0882,10797.0
2023-06-30 13:30:00,83.91,83.99,83.87,83.98,11571.0,77.0882,77.1617,77.0515,77.1526,11571.0
2023-06-30 13:35:00,83.98,84.0,83.87,83.88,18248.0,77.1526,77.1709,77.0515,77.0607,18248.0
2023-06-30 13:40:00,83.88,83.91,83.83,83.86,9654.0,77.0607,77.0882,77.0147,77.0423,9654.0
2023-06-30 13:45:00,83.87,83.96,83.87,83.92,11466.0,77.0515,77.1342,77.0515,77.0974,11466.0
2023-06-30 13:50:00,83.91,83.99,83.87,83.97,8601.0,77.0882,77.1617,77.0515,77.1434,8601.0
2023-06-30 13:55:00,83.98,83.98,83.89,83.9,8342.0,77.1526,77.1526,77.0699,77.0791,8342.0
2023-06-30 14:00:00,83.92,83.92,83.86,83.88,11653.0,77.0974,77.0974,77.0423,77.0607,11653.0
2023-06-30 14:05:00,83.87,83.9,83.85,83.88,6370.0,77.0515,77.0791,77.0331,77.0607,6370.0
2023-06-30 14:10:00,83.88,83.97,83.85,83.97,4000.0,77.0607,77.1434,77.0331,77.1434,4000.0
2023-06-30 14:15:00,83.99,84.02,83.94,84.01,8186.0,77.1617,77.1893,77.1158,77.1801,8186.0
2023-06-30 14:20:00,84.01,84.01,83.91,83.98,5246.0,77.1801,77.1801,77.0882,77.1526,5246.0
2023-06-30 14:25:00,83.96,84.01,83.95,83.97,12106.0,77.1342,77.1801,77.125,77.1434,12106.0
2023-06-30 14:30:00,83.96,84.02,83.95,84.02,6906.0,77.1342,77.1893,77.125,77.1893,6906.0
2023-06-30 14:35:00,84.03,84.06,83.99,84.06,9771.0,77.1985,77.226,77.1617,77.226,9771.0
2023-06-30 14:40:00,84.05,84.06,83.99,84.04,9846.0,77.2169,77.226,77.1617,77.2077,9846.0
2023-06-30 14:45:00,84.05,84.1,83.99,84.02,15394.0,77.2169,77.2628,77.1617,77.1893,15394.0
2023-06-30 14:50:00,84.02,84.06,84.01,84.02,9807.0,77.1893,77.226,77.1801,77.1893,9807.0
2023-06-30 14:55:00,84.02,84.06,83.98,84.05,11560.0,77.1893,77.226,77.1526,77.2169,11560.0
2023-06-30 15:00:00,84.06,84.08,84.02,84.07,7307.0,77.226,77.2444,77.1893,77.2352,7307.0
2023-06-30 15:05:00,84.08,84.09,84.01,84.03,8434.0,77.2444,77.2536,77.1801,77.1985,8434.0
2023-06-30 15:10:00,84.01,84.09,84.0,84.08,9278.0,77.1801,77.2536,77.1709,77.2444,9278.0
2023-06-30 15:15:00,84.09,84.12,84.07,84.11,12440.0,77.2536,77.2812,77.2352,77.272,12440.0
2023-06-30 15:20:00,84.12,84.12,83.92,83.97,7963.0,77.2812,77.2812,77.0974,77.1434,7963.0
2023-06-30 15:25:00,83.98,84.03,83.97,84.0,13345.0,77.1526,77.1985,77.1434,77.1709,13345.0
2023-06-30 15:30:00,84.0,84.01,83.91,83.93,12125.0,77.1709,77.1801,77.0882,77.1066,12125.0
2023-06-30 15:35:00,83.93,83.94,83.9,83.92,18457.0,77.1066,77.1158,77.0791,77.0974,18457.0
2023-06-30 15:40:00,83.93,83.94,83.85,83.85,21982.0,77.1066,77.1158,77.0331,77.0331,21982.0
2023-06-30 15:45:00,83.84,83.94,83.83,83.9,24426.0,77.0239,77.1158,77.0147,77.0791,24426.0
2023-06-30 15:50:00,83.9,83.94,83.71,83.76,70142.0,77.0791,77.1158,76.9045,76.9504,70142.0
2023-06-30 15:55:00,83.77,83.79,83.64,83.65,146835.0,76.9596,76.978,76.8402,76.8494,146835.0
2023-07-03 09:30:00,83.47,83.75,82.94,83.74,55554.0,76.684,76.9413,76.1971,76.9321,55554.0
2023-07-03 09:35:00,83.75,83.85,83.38,83.42,11053.0,76.9413,77.0331,76.6013,76.6381,11053.0
2023-07-03 09:40:00,83.39,83.63,83.21,83.6,6496.0,76.6105,76.831,76.4452,76.8034,6496.0
2023-07-03 09:45:00,83.6,83.66,83.15,83.27,12499.0,76.8034,76.8586,76.39,76.5003,12499.0
2023-07-03 09:50:00,83.22,83.23,83.05,83.12,5621.0,76.4543,76.4635,76.2982,76.3625,5621.0
2023-07-03 09:55:00,83.13,83.3,83.13,83.3,7010.0,76.3717,76.5278,76.3717,76.5278,7010.0
2023-07-03 10:00:00,83.32,83.33,83.14,83.15,11768.0,76.5462,76.5554,76.3808,76.39,11768.0
2023-07-03 10:05:00,83.1,83.17,82.99,83.08,8738.0,76.3441,76.4084,76.243,76.3257,8738.0
2023-07-03 10:10:00,83.09,83.24,83.06,83.19,9209.0,76.3349,76.4727,76.3073,76.4268,9209.0
2023-07-03 10:15:00,83.19,83.33,83.17,83.23,7882.0,76.4268,76.5554,76.4084,76.4635,7882.0
2023-07-03 10:20:00,83.24,83.35,83.16,83.27,7027.0,76.4727,76.5738,76.3992,76.5003,7027.0
2023-07-03 10:25:00,83.28,83.38,83.28,83.38,8828.0,76.5095,76.6013,76.5095,76.6013,8828.0
2023-07-03 10:30:00,83.38,83.4,83.25,83.35,7150.0,76.6013,76.6197,76.4819,76.5738,7150.0
2023-07-03 10:35:00,83.38,83.58,83.32,83.56,15232.0,76.6013,76.7851,76.5462,76.7667,15232.0
2023-07-03 10:40:00,83.56,83.59,83.45,83.5,17447.0,76.7667,76.7943,76.6656,76.7116,17447.0
2023-07-03 10:45:00,83.5,83.52,83.41,83.42,6519.0,76.7116,76.7299,76.6289,76.6381,6519.0
2023-07-03 10:50:00,83.41,83.45,83.33,83.45,5592.0,76.6289,76.6656,76.5554,76.6656,5592.0
2023-07-03 10:55:00,83.45,83.54,83.43,83.51,4819.0,76.6656,76.7483,76.6473,76.7208,4819.0
2023-07-03 11:00:00,83.5,83.56,83.43,83.56,9198.0,76.7116,76.7667,76.6473,76.7667,9198.0
2023-07-03 11:05:00,83.56,83.73,83.56,83.7,9356.0,76.7667,76.9229,76.7667,76.8953,9356.0
2023-07-03 11:10:00,83.69,83.69,83.56,83.56,11207.0,76.8861,76.8861,76.7667,76.7667,11207.0
2023-07-03 11:15:00,83.57,83.57,83.45,83.51,8366.0,76.7759,76.7759,76.6656,76.7208,8366.0
2023-07-03 11:20:00,83.51,83.6,83.48,83.59,5232.0,76.7208,76.8034,76.6932,76.7943,5232.0
2023-07-03 11:25:00,83.58,83.65,83.55,83.61,6939.0,76.7851,76.8494,76.7575,76.8126,6939.0
2023-07-03 11:30:00,83.61,83.63,83.54,83.6,6190.0,76.8126,76.831,76.7483,76.8034,6190.0
2023-07-03 11:35:00,83.6,83.67,83.56,83.67,5635.0,76.8034,76.8678,76.7667,76.8678,5635.0
2023-07-03 11:40:00,83.67,83.8,83.66,83.8,7213.0,76.8678,76.9872,76.8586,76.9872,7213.0
2023-07-03 11:45:00,83.78,83.8,83.66,83.7,6134.0,76.9688,76.9872,76.8586,76.8953,6134.0
2023-07-03 11:50:00,83.7,83.77,83.67,83.77,7725.0,76.8953,76.9596,76.8678,76.9596,7725.0
2023-07-03 11:55:00,83.76,83.76,83.68,83.7,6619.0,76.9504,76.9504,76.8769,76.8953,6619.0
2023-07-03 12:00:00,83.72,83.77,83.67,83.76,7346.0,76.9137,76.9596,76.8678,76.9504,7346.0
2023-07-03 12:05:00,83.75,83.85,83.68,83.84,6048.0,76.9413,77.0331,76.8769,77.0239,6048.0
2023-07-03 12:10:00,83.83,83.85,83.8,83.84,6192.0,77.0147,77.0331,76.9872,77.0239,6192.0
2023-07-03 12:15:00,83.83,83.85,83.73,83.79,8587.0,77.0147,77.0331,76.9229,76.978,8587.0
2023-07-03 12:20:00,83.79,83.97,83.75,83.95,6226.0,76.978,77.1434,76.9413,77.125,6226.0
2023-07-03 12:25:00,83.94,84.0,83.85,83.86,13136.0,77.1158,77.1709,77.0331,77.0423,13136.0
2023-07-03 12:30:00,83.86,83.9,83.81,83.9,10624.0,77.0423,77.0791,76.9964,77.0791,10624.0
2023-07-03 12:35:00,83.91,84.01,83.9,83.99,6306.0,77.0882,77.1801,77.0791,77.1617,6306.0
2023-07-03 12:40:00,84.01,84.01,83.87,83.95,15625.0,77.1801,77.1801,77.0515,77.125,15625.0
2023-07-03 12:45:00,83.95,83.96,83.86,83.92,11261.0,77.125,77.1342,77.0423,77.0974,11261.0
2023-07-03 12:50:00,83.93,83.95,83.82,83.85,21525.0,77.1066,77.125,77.0056,77.0331,21525.0
2023-07-03 12:55:00,83.84,83.85,83.63,83.64,36304.0,77.0239,77.0331,76.831,76.8402,36304.0
2023-07-05 09:30:00,82.99,83.16,82.57,82.57,56236.0,76.243,76.3992,75.8572,75.8572,56236.0
2023-07-05 09:35:00,82.5,82.91,82.28,82.8,26237.0,75.7929,76.1695,75.5908,76.0685,26237.0
2023-07-05 09:40:00,82.76,82.82,82.48,82.58,14212.0,76.0317,76.0869,75.7745,75.8664,14212.0
2023-07-05 09:45:00,82.56,82.68,82.46,82.54,20794.0,75.848,75.9582,75.7561,75.8296,20794.0
2023-07-05 09:50:00,82.55,82.74,82.54,82.61,34211.0,75.8388,76.0134,75.8296,75.8939,34211.0
2023-07-05 09:55:00,82.62,82.66,82.48,82.62,22724.0,75.9031,75.9399,75.7745,75.9031,22724.0
2023-07-05 10:00:00,82.61,82.61,82.34,82.46,17793.0,75.8939,75.8939,75.6459,75.7561,17793.0
2023-07-05 10:05:00,82.46,82.56,82.37,82.44,28794.0,75.7561,75.848,75.6734,75.7378,28794.0
2023-07-05 10:10:00,82.42,82.47,82.26,82.34,20831.0,75.7194,75.7653,75.5724,75.6459,20831.0
2023-07-05 10:15:00,82.33,82.33,82.21,82.27,24460.0,75.6367,75.6367,75.5265,75.5816,24460.0
2023-07-05 10:20:00,82.27,82.47,82.27,82.42,19280.0,75.5816,75.7653,75.5816,75.7194,19280.0
2023-07-05 10:25:00,82.41,82.41,82.18,82.22,14434.0,75.7102,75.7102,75.4989,75.5356,14434.0
2023-07-05 10:30:00,82.23,82.28,82.17,82.19,25875.0,75.5448,75.5908,75.4897,75.5081,25875.0
2023-07-05 10:35:00,82.19,82.27,81.97,82.06,20607.0,75.5081,75.5816,75.306,75.3886,20607.0
2023-07-05 10:40:00,82.07,82.21,82.07,82.17,15053.0,75.3978,75.5265,75.3978,75.4897,15053.0
2023-07-05 10:45:00,82.18,82.21,82.01,82.03,13774.0,75.4989,75.5265,75.3427,75.3611,13774.0
2023-07-05 10:50:00,82.03,82.23,82.03,82.2,15458.0,75.3611,75.5448,75.3611,75.5173,15458.0
2023-07-05 10:55:00,82.18,82.41,82.18,82.38,27001.0,75.4989,75.7102,75.4989,75.6826,27001.0
2023-07-05 11:00:00,82.39,82.55,82.35,82.4,19846.0,75.6918,75.8388,75.6551,75.701,19846.0
2023-07-05 11:05:00,82.37,82.37,82.27,82.33,16292.0,75.6734,75.6734,75.5816,75.6367,16292.0
2023-07-05 11:10:00,82.34,82.6,82.34,82.6,14950.0,75.6459,75.8847,75.6459,75.8847,14950.0
2023-07-05 11:15:00,82.62,82.67,82.41,82.51,21021.0,75.9031,75.9491,75.7102,75.8021,21021.0
2023-07-05 11:20:00,82.53,82.53,82.46,82.51,19095.0,75.8204,75.8204,75.7561,75.8021,19095.0
2023-07-05 11:25:00,82.51,82.51,82.45,82.49,15204.0,75.8021,75.8021,75.7469,75.7837,15204.0
2023-07-05 11:30:00,82.49,82.65,82.49,82.64,13972.0,75.7837,75.9307,75.7837,75.9215,13972.0
2023-07-05 11:35:00,82.66,82.69,82.52,82.53,11167.0,75.9399,75.9674,75.8112,75.8204,11167.0
2023-07-05 11:40:00,82.53,82.57,82.51,82.54,12244.0,75.8204,75.8572,75.8021,75.8296,12244.0
2023-07-05 11:45:00,82.54,82.56,82.4,82.4,11486.0,75.8296,75.848,75.701,75.701,11486.0
2023-07-05 11:50:00,82.41,82.53,82.38,82.51,11312.0,75.7102,75.8204,75.6826,75.8021,11312.0
2023-07-05 11:55:00,82.5,82.5,82.39,82.46,9373.0,75.7929,75.7929,75.6918,75.7561,9373.0
2023-07-05 12:00:00,82.5,82.53,82.47,82.48,11428.0,75.7929,75.8204,75.7653,75.7745,11428.0
2023-07-05 12:05:00,82.49,82.49,82.4,82.48,23385.0,75.7837,75.7837,75.701,75.7745,23385.0
2023-07-05 12:10:00,82.47,82.47,82.36,82.4,16841.0,75.7653,75.7653,75.6643,75.701,16841.0
2023-07-05 12:15:00,82.42,82.45,82.3,82.44,14632.0,75.7194,75.7469,75.6091,75.7378,14632.0
2023-07-05 12:20:00,82.46,82.5,82.37,82.41,11156.0,75.7561,75.7929,75.6734,75.7102,11156.0
2023-07-05 12:25:00,82.43,82.46,82.34,82.34,21605.0,75.7286,75.7561,75.6459,75.6459,21605.0
2023-07-05 12:30:00,82.33,82.34,82.19,82.2,31016.0,75.6367,75.6459,75.5081,75.5173,31016.0
2023-07-05 12:35:00,82.19,82.26,82.13,82.26,37301.0,75.5081,75.5724,75.453,75.5724,37301.0
2023-07-05 12:40:00,82.25,82.31,82.19,82.2,5957.0,75.5632,75.6183,75.5081,75.5173,5957.0
2023-07-05 12:45:00,82.2,82.38,82.19,82.37,15181.0,75.5173,75.6826,75.5081,75.6734,15181.0
2023-07-05 12:50:00,82.36,82.37,82.27,82.28,9758.0,75.6643,75.6734,75.5816,75.5908,9758.0
2023-07-05 12:55:00,82.26,82.34,82.24,82.34,8865.0,75.5724,75.6459,75.554,75.6459,8865.0
2023-07-05 13:00:00,82.33,82.35,82.27,82.28,5729.0,75.6367,75.6551,75.5816,75.5908,5729.0
2023-07-05 13:05:00,82.27,82.36,82.26,82.29,8910.0,75.5816,75.6643,75.5724,75.5999,8910.0
2023-07-05 13:10:00,82.3,82.32,82.25,82.26,11062.0,75.6091,75.6275,75.5632,75.5724,11062.0
2023-07-05 13:15:00,82.24,82.33,82.23,82.33,6572.0,75.554,75.6367,75.5448,75.6367,6572.0
2023-07-05 13:20:00,82.32,82.42,82.32,82.39,6761.0,75.6275,75.7194,75.6275,75.6918,6761.0
2023-07-05 13:25:00,82.4,82.4,82.34,82.4,11021.0,75.701,75.701,75.6459,75.701,11021.0
2023-07-05 13:30:00,82.4,82.4,82.35,82.4,6555.0,75.701,75.701,75.6551,75.701,6555.0
2023-07-05 13:35:00,82.4,82.41,82.32,82.33,16425.0,75.701,75.7102,75.6275,75.6367,16425.0
2023-07-05 13:40:00,82.29,82.34,82.29,82.31,11271.0,75.5999,75.6459,75.5999,75.6183,11271.0
2023-07-05 13:45:00,82.31,82.35,82.25,82.33,18035.0,75.6183,75.6551,75.5632,75.6367,18035.0
2023-07-05 13:50:00,82.33,82.33,82.27,82.3,8014.0,75.6367,75.6367,75.5816,75.6091,8014.0
2023-07-05 13:55:00,82.3,82.35,82.29,82.29,11508.0,75.6091,75.6551,75.5999,75.5999,11508.0
2023-07-05 14:00:00,82.29,82.36,82.25,82.25,11498.0,75.5999,75.6643,75.5632,75.5632,11498.0
2023-07-05 14:05:00,82.23,82.27,82.2,82.24,9139.0,75.5448,75.5816,75.5173,75.554,9139.0
2023-07-05 14:10:00,82.19,82.22,82.15,82.18,6648.0,75.5081,75.5356,75.4713,75.4989,6648.0
2023-07-05 14:15:00,82.15,82.2,82.11,82.15,29550.0,75.4713,75.5173,75.4346,75.4713,29550.0
2023-07-05 14:20:00,82.16,82.22,82.15,82.21,11944.0,75.4805,75.5356,75.4713,75.5265,11944.0
2023-07-05 14:25:00,82.21,82.3,82.21,82.27,10179.0,75.5265,75.6091,75.5265,75.5816,10179.0
2023-07-05 14:30:00,82.28,82.31,82.25,82.27,10206.0,75.5908,75.6183,75.5632,75.5816,10206.0
2023-07-05 14:35:00,82.27,82.33,82.26,82.31,12005.0,75.5816,75.6367,75.5724,75.6183,12005.0
2023-07-05 14:40:00,82.3,82.32,82.27,82.32,13426.0,75.6091,75.6275,75.5816,75.6275,13426.0
2023-07-05 14:45:00,82.33,82.37,82.32,82.34,10961.0,75.6367,75.6734,75.6275,75.6459,10961.0
2023-07-05 14:50:00,82.34,82.37,82.32,82.33,10404.0,75.6459,75.6734,75.6275,75.6367,10404.0
2023-07-05 14:55:00,82.33,82.39,82.29,82.37,10909.0,75.6367,75.6918,75.5999,75.6734,10909.0
2023-07-05 15:00:00,82.36,82.41,82.34,82.38,11829.0,75.6643,75.7102,75.6459,75.6826,11829.0
2023-07-05 15:05:00,82.37,82.39,82.32,82.33,10937.0,75.6734,75.6918,75.6275,75.6367,10937.0
2023-07-05 15:10:00,82.33,82.35,82.3,82.31,19147.0,75.6367,75.6551,75.6091,75.6183,19147.0
2023-07-05 15:15:00,82.32,82.39,82.29,82.3,11753.0,75.6275,75.6918,75.5999,75.6091,11753.0
2023-07-05 15:20:00,82.31,82.4,82.3,82.39,35687.0,75.6183,75.701,75.6091,75.6918,35687.0
2023-07-05 15:25:00,82.41,82.43,82.37,82.41,14674.0,75.7102,75.7286,75.6734,75.7102,14674.0
2023-07-05 15:30:00,82.41,82.51,82.39,82.51,16840.0,75.7102,75.8021,75.6918,75.8021,16840.0
2023-07-05 15:35:00,82.51,82.55,82.5,82.52,14160.0,75.8021,75.8388,75.7929,75.8112,14160.0
2023-07-05 15:40:00,82.51,82.51,82.42,82.45,19203.0,75.8021,75.8021,75.7194,75.7469,19203.0
2023-07-05 15:45:00,82.44,82.44,82.34,82.42,24592.0,75.7378,75.7378,75.6459,75.7194,24592.0
2023-07-05 15:50:00,82.42,82.42,82.19,82.26,78292.0,75.7194,75.7194,75.5081,75.5724,78292.0
2023-07-05 15:55:00,82.27,82.29,82.19,82.28,190499.0,75.5816,75.5999,75.5081,75.5908,190499.0
2023-07-06 09:30:00,81.68,81.91,81.37,81.91,44403.0,75.0395,75.2508,74.7547,75.2508,44403.0
2023-07-06 09:35:00,82.01,82.12,81.66,81.67,22246.0,75.3427,75.4438,75.0212,75.0304,22246.0
2023-07-06 09:40:00,81.67,81.67,81.03,81.03,23328.0,75.0304,75.0304,74.4424,74.4424,23328.0
2023-07-06 09:45:00,81.1,81.55,80.92,81.43,19563.0,74.5067,74.9201,74.3413,74.8099,19563.0
2023-07-06 09:50:00,81.43,81.69,81.42,81.44,15136.0,74.8099,75.0487,74.8007,74.8191,15136.0
2023-07-06 09:55:00,81.42,81.59,81.36,81.47,10064.0,74.8007,74.9569,74.7456,74.8466,10064.0
2023-07-06 10:00:00,81.48,81.55,81.34,81.36,15288.0,74.8558,74.9201,74.7272,74.7456,15288.0
2023-07-06 10:05:00,81.38,81.48,81.23,81.24,13305.0,74.7639,74.8558,74.6261,74.6353,13305.0
2023-07-06 10:10:00,81.29,81.47,81.23,81.47,8725.0,74.6812,74.8466,74.6261,74.8466,8725.0
2023-07-06 10:15:00,81.48,81.54,81.18,81.19,13771.0,74.8558,74.9109,74.5802,74.5894,13771.0
2023-07-06 10:20:00,81.2,81.26,81.04,81.17,22503.0,74.5986,74.6537,74.4516,74.571,22503.0
2023-07-06 10:25:00,81.1,81.13,81.0,81.0,10317.0,74.5067,74.5343,74.4148,74.4148,10317.0
2023-07-06 10:30:00,80.99,81.1,80.92,81.08,11391.0,74.4056,74.5067,74.3413,74.4883,11391.0
2023-07-06 10:35:00,81.1,81.15,80.94,80.95,10638.0,74.5067,74.5526,74.3597,74.3689,10638.0
2023-07-06 10:40:00,80.93,81.08,80.9,81.08,11257.0,74.3505,74.4883,74.323,74.4883,11257.0
2023-07-06 10:45:00,81.11,81.21,81.03,81.18,7465.0,74.5159,74.6077,74.4424,74.5802,7465.0
2023-07-06 10:50:00,81.18,81.21,81.11,81.18,9862.0,74.5802,74.6077,74.5159,74.5802,9862.0
2023-07-06 10:55:00,81.2,81.23,81.07,81.13,9919.0,74.5986,74.6261,74.4791,74.5343,9919.0
2023-07-06 11:00:00,81.13,81.31,81.13,81.28,16249.0,74.5343,74.6996,74.5343,74.6721,16249.0
2023-07-06 11:05:00,81.28,81.4,81.27,81.36,7152.0,74.6721,74.7823,74.6629,74.7456,7152.0
2023-07-06 11:10:00,81.36,81.41,81.34,81.38,11110.0,74.7456,74.7915,74.7272,74.7639,11110.0
2023-07-06 11:15:00,81.37,81.42,81.32,81.37,21089.0,74.7547,74.8007,74.7088,74.7547,21089.0
2023-07-06 11:20:00,81.39,81.41,81.28,81.35,13995.0,74.7731,74.7915,74.6721,74.7364,13995.0
2023-07-06 11:25:00,81.35,81.44,81.33,81.38,10607.0,74.7364,74.8191,74.718,74.7639,10607.0
2023-07-06 11:30:00,81.4,81.53,81.39,81.52,7985.0,74.7823,74.9017,74.7731,74.8925,7985.0
2023-07-06 11:35:00,81.52,81.61,81.52,81.61,9944.0,74.8925,74.9752,74.8925,74.9752,9944.0
2023-07-06 11:40:00,81.62,81.62,81.48,81.53,12802.0,74.9844,74.9844,74.8558,74.9017,12802.0
2023-07-06 11:45:00,81.53,81.63,81.47,81.56,7648.0,74.9017,74.9936,74.8466,74.9293,7648.0
2023-07-06 11:50:00,81.55,81.58,81.46,81.46,8263.0,74.9201,74.9477,74.8374,74.8374,8263.0
2023-07-06 11:55:00,81.45,81.47,81.4,81.46,6814.0,74.8282,74.8466,74.7823,74.8374,6814.0
2023-07-06 12:00:00,81.45,81.56,81.45,81.47,3075.0,74.8282,74.9293,74.8282,74.8466,3075.0
2023-07-06 12:05:00,81.47,81.49,81.38,81.42,5208.0,74.8466,74.865,74.7639,74.8007,5208.0
2023-07-06 12:10:00,81.43,81.43,81.3,81.31,2635.0,74.8099,74.8099,74.6904,74.6996,2635.0
2023-07-06 12:15:00,81.34,81.38,81.29,81.3,4558.0,74.7272,74.7639,74.6812,74.6904,4558.0
2023-07-06 12:20:00,81.31,81.31,81.24,81.28,7938.0,74.6996,74.6996,74.6353,74.6721,7938.0
2023-07-06 12:25:00,81.25,81.33,81.25,81.3,6357.0,74.6445,74.718,74.6445,74.6904,6357.0
2023-07-06 12:30:00,81.3,81.42,81.3,81.37,3515.0,74.6904,74.8007,74.6904,74.7547,3515.0
2023-07-06 12:35:00,81.38,81.4,81.27,81.29,4347.0,74.7639,74.7823,74.6629,74.6812,4347.0
2023-07-06 12:40:00,81.3,81.32,81.25,81.26,3378.0,74.6904,74.7088,74.6445,74.6537,3378.0
2023-07-06 12:45:00,81.26,81.35,81.26,81.35,10755.0,74.6537,74.7364,74.6537,74.7364,10755.0
2023-07-06 12:50:00,81.36,81.39,81.34,81.38,4950.0,74.7456,74.7731,74.7272,74.7639,4950.0
2023-07-06 12:55:00,81.44,81.47,81.41,81.42,1828.0,74.8191,74.8466,74.7915,74.8007,1828.0
2023-07-06 13:00:00,81.44,81.47,81.4,81.46,3738.0,74.8191,74.8466,74.7823,74.8374,3738.0
2023-07-06 13:05:00,81.48,81.54,81.48,81.52,3500.0,74.8558,74.9109,74.8558,74.8925,3500.0
2023-07-06 13:10:00,81.51,81.6,81.51,81.59,1981.0,74.8834,74.966,74.8834,74.9569,1981.0
2023-07-06 13:15:00,81.56,81.56,81.51,81.53,6014.0,74.9293,74.9293,74.8834,74.9017,6014.0
2023-07-06 13:20:00,81.54,81.57,81.53,81.55,3566.0,74.9109,74.9385,74.9017,74.9201,3566.0
2023-07-06 13:25:00,81.56,81.59,81.47,81.48,5000.0,74.9293,74.9569,74.8466,74.8558,5000.0
2023-07-06 13:30:00,81.49,81.51,81.48,81.48,2700.0,74.865,74.8834,74.8558,74.8558,2700.0
2023-07-06 13:35:00,81.48,81.61,81.47,81.61,7450.0,74.8558,74.9752,74.8466,74.9752,7450.0
2023-07-06 13:40:00,81.64,81.67,81.63,81.65,3488.0,75.0028,75.0304,74.9936,75.012,3488.0
2023-07-06 13:45:00,81.64,81.65,81.54,81.55,5614.0,75.0028,75.012,74.9109,74.9201,5614.0
2023-07-06 13:50:00,81.55,81.58,81.5,81.5,3903.0,74.9201,74.9477,74.8742,74.8742,3903.0
2023-07-06 13:55:00,81.48,81.57,81.47,81.56,3879.0,74.8558,74.9385,74.8466,74.9293,3879.0
2023-07-06 14:00:00,81.55,81.55,81.5,81.53,2704.0,74.9201,74.9201,74.8742,74.9017,2704.0
2023-07-06 14:05:00,81.52,81.56,81.51,81.55,3382.0,74.8925,74.9293,74.8834,74.9201,3382.0
2023-07-06 14:10:00,81.53,81.57,81.52,81.56,3314.0,74.9017,74.9385,74.8925,74.9293,3314.0
2023-07-06 14:15:00,81.56,81.61,81.56,81.61,1961.0,74.9293,74.9752,74.9293,74.9752,1961.0
2023-07-06 14:20:00,81.66,81.66,81.6,81.62,3967.0,75.0212,75.0212,74.966,74.9844,3967.0
2023-07-06 14:25:00,81.65,81.65,81.61,81.61,4931.0,75.012,75.012,74.9752,74.9752,4931.0
2023-07-06 14:30:00,81.62,81.72,81.62,81.72,2457.0,74.9844,75.0763,74.9844,75.0763,2457.0
2023-07-06 14:35:00,81.71,81.8,81.7,81.79,3400.0,75.0671,75.1498,75.0579,75.1406,3400.0
2023-07-06 14:40:00,81.78,81.84,81.78,81.84,5127.0,75.1314,75.1865,75.1314,75.1865,5127.0
2023-07-06 14:45:00,81.83,81.85,81.81,81.83,3522.0,75.1773,75.1957,75.159,75.1773,3522.0
2023-07-06 14:50:00,81.85,81.87,81.82,81.87,2973.0,75.1957,75.2141,75.1682,75.2141,2973.0
2023-07-06 14:55:00,81.88,81.89,81.86,81.87,2413.0,75.2233,75.2325,75.2049,75.2141,2413.0
2023-07-06 15:00:00,81.88,81.89,81.8,81.81,4988.0,75.2233,75.2325,75.1498,75.159,4988.0
2023-07-06 15:05:00,81.81,81.83,81.8,81.81,4966.0,75.159,75.1773,75.1498,75.159,4966.0
2023-07-06 15:10:00,81.81,81.82,81.77,81.79,4391.0,75.159,75.1682,75.1222,75.1406,4391.0
2023-07-06 15:15:00,81.8,81.88,81.8,81.88,4104.0,75.1498,75.2233,75.1498,75.2233,4104.0
2023-07-06 15:20:00,81.9,81.9,81.84,81.84,5861.0,75.2417,75.2417,75.1865,75.1865,5861.0
2023-07-06 15:25:00,81.85,81.86,81.75,81.75,5171.0,75.1957,75.2049,75.1038,75.1038,5171.0
2023-07-06 15:30:00,81.76,81.85,81.73,81.84,5948.0,75.113,75.1957,75.0855,75.1865,5948.0
2023-07-06 15:35:00,81.84,81.85,81.8,81.8,9990.0,75.1865,75.1957,75.1498,75.1498,9990.0
2023-07-06 15:40:00,81.77,81.78,81.63,81.66,13057.0,75.1222,75.1314,74.9936,75.0212,13057.0
2023-07-06 15:45:00,81.67,81.77,81.64,81.77,10716.0,75.0304,75.1222,75.0028,75.1222,10716.0
2023-07-06 15:50:00,81.76,81.84,81.69,81.74,37391.0,75.113,75.1865,75.0487,75.0947,37391.0
2023-07-06 15:55:00,81.73,81.89,81.73,81.82,70902.0,75.0855,75.2325,75.0855,75.1682,70902.0
2023-07-07 09:30:00,81.69,82.38,81.69,82.29,45097.0,75.0487,75.6826,75.0487,75.5999,45097.0
2023-07-07 09:35:00,82.34,82.34,82.01,82.01,10695.0,75.6459,75.6459,75.3427,75.3427,10695.0
2023-07-07 09:40:00,82.02,82.19,81.98,82.17,8593.0,75.3519,75.5081,75.3151,75.4897,8593.0
2023-07-07 09:45:00,82.14,82.52,82.11,82.52,10910.0,75.4621,75.8112,75.4346,75.8112,10910.0
2023-07-07 09:50:00,82.53,82.67,82.53,82.58,51071.0,75.8204,75.9491,75.8204,75.8664,51071.0
2023-07-07 09:55:00,82.6,82.68,82.52,82.57,12338.0,75.8847,75.9582,75.8112,75.8572,12338.0
2023-07-07 10:00:00,82.58,82.66,82.53,82.54,6000.0,75.8664,75.9399,75.8204,75.8296,6000.0
2023-07-07 10:05:00,82.51,82.62,82.49,82.6,6791.0,75.8021,75.9031,75.7837,75.8847,6791.0
2023-07-07 10:10:00,82.62,82.7,82.58,82.66,5059.0,75.9031,75.9766,75.8664,75.9399,5059.0
2023-07-07 10:15:00,82.71,82.77,82.64,82.77,4984.0,75.9858,76.0409,75.9215,76.0409,4984.0
2023-07-07 10:20:00,82.78,82.82,82.63,82.65,4647.0,76.0501,76.0869,75.9123,75.9307,4647.0
2023-07-07 10:25:00,82.66,82.86,82.65,82.84,7058.0,75.9399,76.1236,75.9307,76.1052,7058.0
2023-07-07 10:30:00,82.81,82.85,82.7,82.7,5473.0,76.0777,76.1144,75.9766,75.9766,5473.0
2023-07-07 10:35:00,82.77,82.91,82.76,82.85,6086.0,76.0409,76.1695,76.0317,76.1144,6086.0
2023-07-07 10:40:00,82.85,82.97,82.85,82.88,11506.0,76.1144,76.2247,76.1144,76.142,11506.0
2023-07-07 10:45:00,82.87,82.91,82.83,82.89,5712.0,76.1328,76.1695,76.096,76.1512,5712.0
2023-07-07 10:50:00,82.89,82.92,82.83,82.87,4509.0,76.1512,76.1787,76.096,76.1328,4509.0
2023-07-07 10:55:00,82.88,83.14,82.87,83.1,14782.0,76.142,76.3808,76.1328,76.3441,14782.0
2023-07-07 11:00:00,83.09,83.26,83.08,83.23,11255.0,76.3349,76.4911,76.3257,76.4635,11255.0
2023-07-07 11:05:00,83.24,83.29,83.14,83.14,4383.0,76.4727,76.5186,76.3808,76.3808,4383.0
2023-07-07 11:10:00,83.14,83.18,83.11,83.15,5034.0,76.3808,76.4176,76.3533,76.39,5034.0
2023-07-07 11:15:00,83.15,83.16,83.0,83.0,36289.0,76.39,76.3992,76.2522,76.2522,36289.0
2023-07-07 11:20:00,82.98,83.05,82.98,83.02,22709.0,76.2339,76.2982,76.2339,76.2706,22709.0
2023-07-07 11:25:00,83.01,83.18,83.01,83.13,15798.0,76.2614,76.4176,76.2614,76.3717,15798.0
2023-07-07 11:30:00,83.11,83.25,83.07,83.22,3427.0,76.3533,76.4819,76.3165,76.4543,3427.0
2023-07-07 11:35:00,83.22,83.25,83.14,83.15,3987.0,76.4543,76.4819,76.3808,76.39,3987.0
2023-07-07 11:40:00,83.12,83.12,83.05,83.1,5627.0,76.3625,76.3625,76.2982,76.3441,5627.0
2023-07-07 11:45:00,83.09,83.15,83.08,83.12,7432.0,76.3349,76.39,76.3257,76.3625,7432.0
2023-07-07 11:50:00,83.1,83.11,83.0,83.01,5520.0,76.3441,76.3533,76.2522,76.2614,5520.0
2023-07-07 11:55:00,83.01,83.12,83.01,83.12,5620.0,76.2614,76.3625,76.2614,76.3625,5620.0
2023-07-07 12:00:00,83.13,83.13,83.08,83.08,4032.0,76.3717,76.3717,76.3257,76.3257,4032.0
2023-07-07 12:05:00,83.07,83.1,83.04,83.09,5296.0,76.3165,76.3441,76.289,76.3349,5296.0
2023-07-07 12:10:00,83.1,83.11,82.98,83.04,18503.0,76.3441,76.3533,76.2339,76.289,18503.0
2023-07-07 12:15:00,83.05,83.13,83.05,83.11,5216.0,76.2982,76.3717,76.2982,76.3533,5216.0
2023-07-07 12:20:00,83.1,83.12,83.08,83.09,4368.0,76.3441,76.3625,76.3257,76.3349,4368.0
2023-07-07 12:25:00,83.11,83.17,83.09,83.13,6059.0,76.3533,76.4084,76.3349,76.3717,6059.0
2023-07-07 12:30:00,83.14,83.27,83.13,83.27,7978.0,76.3808,76.5003,76.3717,76.5003,7978.0
2023-07-07 12:35:00,83.28,83.43,83.28,83.41,10440.0,76.5095,76.6473,76.5095,76.6289,10440.0
2023-07-07 12:40:00,83.42,83.46,83.37,83.46,7502.0,76.6381,76.6748,76.5921,76.6748,7502.0
2023-07-07 12:45:00,83.49,83.49,83.29,83.3,3671.0,76.7024,76.7024,76.5186,76.5278,3671.0
2023-07-07 12:50:00,83.29,83.34,83.26,83.34,5705.0,76.5186,76.5646,76.4911,76.5646,5705.0
2023-07-07 12:55:00,83.35,83.35,83.27,83.31,3602.0,76.5738,76.5738,76.5003,76.537,3602.0
2023-07-07 13:00:00,83.31,83.32,83.24,83.26,6751.0,76.537,76.5462,76.4727,76.4911,6751.0
2023-07-07 13:05:00,83.28,83.28,83.22,83.22,2645.0,76.5095,76.5095,76.4543,76.4543,2645.0
2023-07-07 13:10:00,83.21,83.22,83.18,83.18,4294.0,76.4452,76.4543,76.4176,76.4176,4294.0
2023-07-07 13:15:00,83.15,83.17,83.1,83.13,3848.0,76.39,76.4084,76.3441,76.3717,3848.0
2023-07-07 13:20:00,83.14,83.16,83.09,83.09,3702.0,76.3808,76.3992,76.3349,76.3349,3702.0
2023-07-07 13:25:00,83.08,83.08,83.05,83.06,3591.0,76.3257,76.3257,76.2982,76.3073,3591.0
2023-07-07 13:30:00,83.05,83.06,82.96,82.96,5535.0,76.2982,76.3073,76.2155,76.2155,5535.0
2023-07-07 13:35:00,82.95,82.96,82.88,82.93,5662.0,76.2063,76.2155,76.142,76.1879,5662.0
2023-07-07 13:40:00,82.94,83.05,82.93,83.04,3686.0,76.1971,76.2982,76.1879,76.289,3686.0
2023-07-07 13:45:00,83.04,83.04,82.94,82.94,4013.0,76.289,76.289,76.1971,76.1971,4013.0
2023-07-07 13:50:00,82.94,82.96,82.92,82.92,3071.0,76.1971,76.2155,76.1787,76.1787,3071.0
2023-07-07 13:55:00,82.92,82.96,82.86,82.89,7815.0,76.1787,76.2155,76.1236,76.1512,7815.0
2023-07-07 14:00:00,82.89,82.89,82.84,82.84,4033.0,76.1512,76.1512,76.1052,76.1052,4033.0
2023-07-07 14:05:00,82.83,82.87,82.83,82.86,2469.0,76.096,76.1328,76.096,76.1236,2469.0
2023-07-07 14:10:00,82.85,82.88,82.82,82.85,4601.0,76.1144,76.142,76.0869,76.1144,4601.0
2023-07-07 14:15:00,82.85,82.87,82.82,82.86,5834.0,76.1144,76.1328,76.0869,76.1236,5834.0
2023-07-07 14:20:00,82.86,82.89,82.84,82.89,5214.0,76.1236,76.1512,76.1052,76.1512,5214.0
2023-07-07 14:25:00,82.88,82.92,82.87,82.91,10510.0,76.142,76.1787,76.1328,76.1695,10510.0
2023-07-07 14:30:00,82.91,82.91,82.82,82.83,5591.0,76.1695,76.1695,76.0869,76.096,5591.0
2023-07-07 14:35:00,82.84,82.89,82.82,82.84,5160.0,76.1052,76.1512,76.0869,76.1052,5160.0
2023-07-07 14:40:00,82.82,82.89,82.81,82.81,5674.0,76.0869,76.1512,76.0777,76.0777,5674.0
2023-07-07 14:45:00,82.8,82.82,82.77,82.8,4273.0,76.0685,76.0869,76.0409,76.0685,4273.0
2023-07-07 14:50:00,82.8,82.81,82.72,82.73,7761.0,76.0685,76.0777,75.995,76.0042,7761.0
2023-07-07 14:55:00,82.73,82.73,82.65,82.69,8929.0,76.0042,76.0042,75.9307,75.9674,8929.0
2023-07-07 15:00:00,82.67,82.69,82.64,82.67,8654.0,75.9491,75.9674,75.9215,75.9491,8654.0
2023-07-07 15:05:00,82.69,82.69,82.6,82.6,7078.0,75.9674,75.9674,75.8847,75.8847,7078.0
2023-07-07 15:10:00,82.6,82.7,82.6,82.68,9947.0,75.8847,75.9766,75.8847,75.9582,9947.0
2023-07-07 15:15:00,82.68,82.71,82.53,82.58,13665.0,75.9582,75.9858,75.8204,75.8664,13665.0
2023-07-07 15:20:00,82.58,82.59,82.49,82.5,14958.0,75.8664,75.8756,75.7837,75.7929,14958.0
2023-07-07 15:25:00,82.5,82.54,82.48,82.51,10524.0,75.7929,75.8296,75.7745,75.8021,10524.0
2023-07-07 15:30:00,82.49,82.51,82.46,82.48,17242.0,75.7837,75.8021,75.7561,75.7745,17242.0
2023-07-07 15:35:00,82.48,82.57,82.43,82.45,23770.0,75.7745,75.8572,75.7286,75.7469,23770.0
2023-07-07 15:40:00,82.42,82.43,82.36,82.4,9275.0,75.7194,75.7286,75.6643,75.701,9275.0
2023-07-07 15:45:00,82.39,82.42,82.31,82.33,11112.0,75.6918,75.7194,75.6183,75.6367,11112.0
2023-07-07 15:50:00,82.33,82.42,82.22,82.28,23325.0,75.6367,75.7194,75.5356,75.5908,23325.0
2023-07-07 15:55:00,82.3,82.34,82.23,82.32,87666.0,75.6091,75.6459,75.5448,75.6275,87666.0
2023-07-10 09:30:00,82.83,83.72,82.69,83.66,65232.0,76.096,76.9137,75.9674,76.8586,65232.0
2023-07-10 09:35:00,83.67,83.67,83.05,83.05,22350.0,76.8678,76.8678,76.2982,76.2982,22350.0
2023-07-10 09:40:00,83.04,83.55,82.91,83.49,20970.0,76.289,76.7575,76.1695,76.7024,20970.0
2023-07-10 09:45:00,83.47,83.65,83.47,83.53,18537.0,76.684,76.8494,76.684,76.7391,18537.0
2023-07-10 09:50:00,83.52,83.96,83.52,83.85,143971.0,76.7299,77.1342,76.7299,77.0331,143971.0
2023-07-10 09:55:00,83.85,84.0,83.83,83.85,17304.0,77.0331,77.1709,77.0147,77.0331,17304.0
2023-07-10 10:00:00,83.81,84.09,83.81,84.07,29216.0,76.9964,77.2536,76.9964,77.2352,29216.0
2023-07-10 10:05:00,84.07,84.24,83.96,84.22,91409.0,77.2352,77.3914,77.1342,77.373,91409.0
2023-07-10 10:10:00,84.23,84.28,83.99,84.14,24262.0,77.3822,77.4282,77.1617,77.2995,24262.0
2023-07-10 10:15:00,84.11,84.11,83.82,83.83,10002.0,77.272,77.272,77.0056,77.0147,10002.0
2023-07-10 10:20:00,83.8,84.01,83.79,83.95,16083.0,76.9872,77.1801,76.978,77.125,16083.0
2023-07-10 10:25:00,83.96,84.0,83.81,83.86,7356.0,77.1342,77.1709,76.9964,77.0423,7356.0
2023-07-10 10:30:00,83.86,83.88,83.72,83.75,8667.0,77.0423,77.0607,76.9137,76.9413,8667.0
2023-07-10 10:35:00,83.75,83.89,83.7,83.87,14922.0,76.9413,77.0699,76.8953,77.0515,14922.0
2023-07-10 10:40:00,83.88,84.11,83.87,84.11,20439.0,77.0607,77.272,77.0515,77.272,20439.0
2023-07-10 10:45:00,84.12,84.37,84.08,84.36,17435.0,77.2812,77.5108,77.2444,77.5017,17435.0
2023-07-10 10:50:00,84.36,84.4,84.2,84.3,72976.0,77.5017,77.5384,77.3547,77.4465,72976.0
2023-07-10 10:55:00,84.29,84.3,84.15,84.25,23436.0,77.4373,77.4465,77.3087,77.4006,23436.0
2023-07-10 11:00:00,84.26,84.34,83.99,84.02,11524.0,77.4098,77.4833,77.1617,77.1893,11524.0
2023-07-10 11:05:00,84.01,84.08,83.97,84.06,5688.0,77.1801,77.2444,77.1434,77.226,5688.0
2023-07-10 11:10:00,84.07,84.16,84.05,84.12,7020.0,77.2352,77.3179,77.2169,77.2812,7020.0
2023-07-10 11:15:00,84.13,84.17,84.03,84.06,9890.0,77.2904,77.3271,77.1985,77.226,9890.0
2023-07-10 11:20:00,84.07,84.24,84.06,84.22,9405.0,77.2352,77.3914,77.226,77.373,9405.0
2023-07-10 11:25:00,84.21,84.3,84.19,84.27,22505.0,77.3639,77.4465,77.3455,77.419,22505.0
2023-07-10 11:30:00,84.26,84.45,84.25,84.4,25607.0,77.4098,77.5843,77.4006,77.5384,25607.0
2023-07-10 11:35:00,84.41,84.54,84.4,84.45,16924.0,77.5476,77.667,77.5384,77.5843,16924.0
2023-07-10 11:40:00,84.45,84.69,84.45,84.66,40835.0,77.5843,77.8048,77.5843,77.7773,40835.0
2023-07-10 11:45:00,84.64,84.67,84.55,84.61,34866.0,77.7589,77.7865,77.6762,77.7313,34866.0
2023-07-10 11:50:00,84.62,84.8,84.56,84.8,32335.0,77.7405,77.9059,77.6854,77.9059,32335.0
2023-07-10 11:55:00,84.79,84.92,84.78,84.91,38814.0,77.8967,78.0161,77.8875,78.0069,38814.0
2023-07-10 12:00:00,84.95,84.96,84.72,84.81,36944.0,78.0437,78.0529,77.8324,77.9151,36944.0
2023-07-10 12:05:00,84.8,84.8,84.53,84.55,14119.0,77.9059,77.9059,77.6578,77.6762,14119.0
2023-07-10 12:10:00,84.54,84.72,84.51,84.7,11866.0,77.667,77.8324,77.6395,77.814,11866.0
2023-07-10 12:15:00,84.69,84.87,84.68,84.86,11978.0,77.8048,77.9702,77.7956,77.961,11978.0
2023-07-10 12:20:00,84.87,84.95,84.85,84.93,8264.0,77.9702,78.0437,77.9518,78.0253,8264.0
2023-07-10 12:25:00,84.91,84.93,84.86,84.87,10404.0,78.0069,78.0253,77.961,77.9702,10404.0
2023-07-10 12:30:00,84.86,84.87,84.82,84.82,11616.0,77.961,77.9702,77.9243,77.9243,11616.0
2023-07-10 12:35:00,84.82,84.91,84.75,84.8,16032.0,77.9243,78.0069,77.86,77.9059,16032.0
2023-07-10 12:40:00,84.8,84.87,84.78,84.85,9371.0,77.9059,77.9702,77.8875,77.9518,9371.0
2023-07-10 12:45:00,84.84,84.98,84.84,84.94,10659.0,77.9426,78.0713,77.9426,78.0345,10659.0
2023-07-10 12:50:00,84.93,84.95,84.79,84.84,13421.0,78.0253,78.0437,77.8967,77.9426,13421.0
2023-07-10 12:55:00,84.83,84.85,84.77,84.84,9622.0,77.9334,77.9518,77.8783,77.9426,9622.0
2023-07-10 13:00:00,84.86,84.87,84.79,84.81,16601.0,77.961,77.9702,77.8967,77.9151,16601.0
2023-07-10 13:05:00,84.82,84.87,84.76,84.76,24856.0,77.9243,77.9702,77.8691,77.8691,24856.0
2023-07-10 13:10:00,84.77,84.99,84.75,84.96,32712.0,77.8783,78.0804,77.86,78.0529,32712.0
2023-07-10 13:15:00,84.98,85.02,84.94,85.02,35612.0,78.0713,78.108,78.0345,78.108,35612.0
2023-07-10 13:20:00,85.02,85.05,84.94,84.95,9901.0,78.108,78.1356,78.0345,78.0437,9901.0
2023-07-10 13:25:00,84.94,84.96,84.88,84.96,10942.0,78.0345,78.0529,77.9794,78.0529,10942.0
2023-07-10 13:30:00,84.96,85.01,84.93,84.98,10763.0,78.0529,78.0988,78.0253,78.0713,10763.0
2023-07-10 13:35:00,84.98,84.98,84.83,84.83,11617.0,78.0713,78.0713,77.9334,77.9334,11617.0
2023-07-10 13:40:00,84.82,84.84,84.78,84.84,12734.0,77.9243,77.9426,77.8875,77.9426,12734.0
2023-07-10 13:45:00,84.83,84.92,84.83,84.86,10688.0,77.9334,78.0161,77.9334,77.961,10688.0
2023-07-10 13:50:00,84.86,84.91,84.85,84.9,10433.0,77.961,78.0069,77.9518,77.9978,10433.0
2023-07-10 13:55:00,84.9,84.99,84.86,84.98,12005.0,77.9978,78.0804,77.961,78.0713,12005.0
2023-07-10 14:00:00,84.99,84.99,84.75,84.77,19667.0,78.0804,78.0804,77.86,77.8783,19667.0
2023-07-10 14:05:00,84.76,84.86,84.72,84.73,14262.0,77.8691,77.961,77.8324,77.8416,14262.0
2023-07-10 14:10:00,84.72,84.75,84.7,84.73,9425.0,77.8324,77.86,77.814,77.8416,9425.0
2023-07-10 14:15:00,84.73,84.81,84.71,84.76,9655.0,77.8416,77.9151,77.8232,77.8691,9655.0
2023-07-10 14:20:00,84.76,84.81,84.71,84.81,8294.0,77.8691,77.9151,77.8232,77.9151,8294.0
2023-07-10 14:25:00,84.81,84.93,84.81,84.91,13749.0,77.9151,78.0253,77.9151,78.0069,13749.0
2023-07-10 14:30:00,84.89,84.89,84.79,84.79,12802.0,77.9886,77.9886,77.8967,77.8967,12802.0
2023-07-10 14:35:00,84.79,84.8,84.73,84.73,8336.0,77.8967,77.9059,77.8416,77.8416,8336.0
2023-07-10 14:40:00,84.72,84.75,84.66,84.67,19847.0,77.8324,77.86,77.7773,77.7865,19847.0
2023-07-10 14:45:00,84.67,84.73,84.66,84.71,14203.0,77.7865,77.8416,77.7773,77.8232,14203.0
2023-07-10 14:50:00,84.72,84.79,84.72,84.77,10198.0,77.8324,77.8967,77.8324,77.8783,10198.0
2023-07-10 14:55:00,84.76,84.8,84.72,84.73,24148.0,77.8691,77.9059,77.8324,77.8416,24148.0
2023-07-10 15:00:00,84.74,84.74,84.66,84.67,37824.0,77.8508,77.8508,77.7773,77.7865,37824.0
2023-07-10 15:05:00,84.68,84.72,84.58,84.6,42726.0,77.7956,77.8324,77.7038,77.7221,42726.0
2023-07-10 15:10:00,84.58,84.93,84.53,84.74,116840.0,77.7038,78.0253,77.6578,77.8508,116840.0
2023-07-10 15:15:00,84.75,84.89,84.66,84.69,24694.0,77.86,77.9886,77.7773,77.8048,24694.0
2023-07-10 15:20:00,84.71,84.71,84.5,84.52,25349.0,77.8232,77.8232,77.6303,77.6487,25349.0
2023-07-10 15:25:00,84.52,84.62,84.48,84.59,19459.0,77.6487,77.7405,77.6119,77.713,19459.0
2023-07-10 15:30:00,84.58,84.71,84.58,84.7,19270.0,77.7038,77.8232,77.7038,77.814,19270.0
2023-07-10 15:35:00,84.71,84.8,84.7,84.8,21791.0,77.8232,77.9059,77.814,77.9059,21791.0
2023-07-10 15:40:00,84.8,84.85,84.77,84.85,22652.0,77.9059,77.9518,77.8783,77.9518,22652.0
2023-07-10 15:45:00,84.84,84.92,84.77,84.77,22106.0,77.9426,78.0161,77.8783,77.8783,22106.0
2023-07-10 15:50:00,84.76,84.78,84.58,84.58,61714.0,77.8691,77.8875,77.7038,77.7038,61714.0
2023-07-10 15:55:00,84.53,84.64,84.43,84.63,233035.0,77.6578,77.7589,77.566,77.7497,233035.0
2023-07-11 09:30:00,84.88,85.5,84.87,85.24,49752.0,77.9794,78.549,77.9702,78.3101,49752.0
2023-07-11 09:35:00,85.21,85.29,84.95,85.13,12690.0,78.2826,78.3561,78.0437,78.2091,12690.0
2023-07-11 09:40:00,85.15,85.53,85.12,85.33,21023.0,78.2274,78.5765,78.1999,78.3928,21023.0
2023-07-11 09:45:00,85.36,85.57,85.33,85.55,21406.0,78.4204,78.6133,78.3928,78.5949,21406.0
2023-07-11 09:50:00,85.57,85.79,85.5,85.72,11386.0,78.6133,78.8154,78.549,78.7511,11386.0
2023-07-11 09:55:00,85.72,85.84,85.68,85.79,18808.0,78.7511,78.8613,78.7143,78.8154,18808.0
2023-07-11 10:00:00,85.81,85.81,85.53,85.58,12901.0,78.8338,78.8338,78.5765,78.6225,12901.0
2023-07-11 10:05:00,85.57,85.79,85.56,85.78,15072.0,78.6133,78.8154,78.6041,78.8062,15072.0
2023-07-11 10:10:00,85.8,85.9,85.74,85.82,15942.0,78.8246,78.9165,78.7695,78.843,15942.0
2023-07-11 10:15:00,85.8,85.86,85.7,85.86,23141.0,78.8246,78.8797,78.7327,78.8797,23141.0
2023-07-11 10:20:00,85.9,85.94,85.85,85.89,13216.0,78.9165,78.9532,78.8705,78.9073,13216.0
2023-07-11 10:25:00,85.86,85.95,85.85,85.89,27496.0,78.8797,78.9624,78.8705,78.9073,27496.0
2023-07-11 10:30:00,85.86,85.92,85.75,85.78,16948.0,78.8797,78.9348,78.7787,78.8062,16948.0
2023-07-11 10:35:00,85.76,85.89,85.7,85.78,15878.0,78.7878,78.9073,78.7327,78.8062,15878.0
2023-07-11 10:40:00,85.79,85.95,85.79,85.9,19444.0,78.8154,78.9624,78.8154,78.9165,19444.0
2023-07-11 10:45:00,85.89,85.94,85.83,85.93,22069.0,78.9073,78.9532,78.8521,78.944,22069.0
2023-07-11 10:50:00,85.93,85.97,85.78,85.78,22071.0,78.944,78.9808,78.8062,78.8062,22071.0
2023-07-11 10:55:00,85.77,85.84,85.61,85.82,14536.0,78.797,78.8613,78.65,78.843,14536.0
2023-07-11 11:00:00,85.85,85.9,85.74,85.76,17582.0,78.8705,78.9165,78.7695,78.7878,17582.0
2023-07-11 11:05:00,85.77,85.86,85.76,85.85,10884.0,78.797,78.8797,78.7878,78.8705,10884.0
2023-07-11 11:10:00,85.85,86.04,85.81,86.03,21999.0,78.8705,79.0451,78.8338,79.0359,21999.0
2023-07-11 11:15:00,86.03,86.19,86.03,86.15,31378.0,79.0359,79.1829,79.0359,79.1461,31378.0
2023-07-11 11:20:00,86.14,86.2,86.04,86.05,11163.0,79.1369,79.1921,79.0451,79.0543,11163.0
2023-07-11 11:25:00,86.03,86.09,85.94,86.08,20665.0,79.0359,79.091,78.9532,79.0818,20665.0
2023-07-11 11:30:00,86.06,86.11,85.97,85.98,14824.0,79.0635,79.1094,78.9808,78.99,14824.0
2023-07-11 11:35:00,85.99,86.18,85.96,86.16,8876.0,78.9991,79.1737,78.9716,79.1553,8876.0
2023-07-11 11:40:00,86.15,86.18,86.07,86.14,21489.0,79.1461,79.1737,79.0726,79.1369,21489.0
2023-07-11 11:45:00,86.14,86.14,86.03,86.06,13290.0,79.1369,79.1369,79.0359,79.0635,13290.0
2023-07-11 11:50:00,86.05,86.1,85.96,85.98,18579.0,79.0543,79.1002,78.9716,78.99,18579.0
2023-07-11 11:55:00,85.98,86.0,85.92,85.95,15113.0,78.99,79.0083,78.9348,78.9624,15113.0
2023-07-11 12:00:00,85.96,85.97,85.85,85.91,9074.0,78.9716,78.9808,78.8705,78.9256,9074.0
2023-07-11 12:05:00,85.88,85.88,85.69,85.78,11037.0,78.8981,78.8981,78.7235,78.8062,11037.0
2023-07-11 12:10:00,85.8,85.82,85.79,85.79,11562.0,78.8246,78.843,78.8154,78.8154,11562.0
2023-07-11 12:15:00,85.8,85.95,85.8,85.86,13487.0,78.8246,78.9624,78.8246,78.8797,13487.0
2023-07-11 12:20:00,85.87,85.87,85.7,85.77,7633.0,78.8889,78.8889,78.7327,78.797,7633.0
2023-07-11 12:25:00,85.78,85.84,85.6,85.64,11437.0,78.8062,78.8613,78.6408,78.6776,11437.0
2023-07-11 12:30:00,85.64,85.66,85.59,85.63,4886.0,78.6776,78.696,78.6317,78.6684,4886.0
2023-07-11 12:35:00,85.62,85.64,85.59,85.64,6786.0,78.6592,78.6776,78.6317,78.6776,6786.0
2023-07-11 12:40:00,85.64,85.67,85.54,85.54,6938.0,78.6776,78.7052,78.5857,78.5857,6938.0
2023-07-11 12:45:00,85.55,85.57,85.45,85.46,14177.0,78.5949,78.6133,78.503,78.5122,14177.0
2023-07-11 12:50:00,85.47,85.66,85.47,85.66,31439.0,78.5214,78.696,78.5214,78.696,31439.0
2023-07-11 12:55:00,85.67,85.68,85.6,85.66,6154.0,78.7052,78.7143,78.6408,78.696,6154.0
2023-07-11 13:00:00,85.66,85.73,85.6,85.73,11709.0,78.696,78.7603,78.6408,78.7603,11709.0
2023-07-11 13:05:00,85.74,85.79,85.73,85.77,11534.0,78.7695,78.8154,78.7603,78.797,11534.0
2023-07-11 13:10:00,85.76,85.76,85.66,85.67,5958.0,78.7878,78.7878,78.696,78.7052,5958.0
2023-07-11 13:15:00,85.67,85.68,85.58,85.58,4352.0,78.7052,78.7143,78.6225,78.6225,4352.0
2023-07-11 13:20:00,85.58,85.71,85.58,85.65,9808.0,78.6225,78.7419,78.6225,78.6868,9808.0
2023-07-11 13:25:00,85.65,85.68,85.61,85.68,6680.0,78.6868,78.7143,78.65,78.7143,6680.0
2023-07-11 13:30:00,85.69,85.69,85.63,85.65,5534.0,78.7235,78.7235,78.6684,78.6868,5534.0
2023-07-11 13:35:00,85.65,85.69,85.63,85.68,5625.0,78.6868,78.7235,78.6684,78.7143,5625.0
2023-07-11 13:40:00,85.68,85.69,85.64,85.69,4988.0,78.7143,78.7235,78.6776,78.7235,4988.0
2023-07-11 13:45:00,85.68,85.68,85.6,85.66,7632.0,78.7143,78.7143,78.6408,78.696,7632.0
2023-07-11 13:50:00,85.65,85.66,85.57,85.57,6381.0,78.6868,78.696,78.6133,78.6133,6381.0
2023-07-11 13:55:00,85.58,85.69,85.57,85.68,7022.0,78.6225,78.7235,78.6133,78.7143,7022.0
2023-07-11 14:00:00,85.67,85.69,85.61,85.61,6121.0,78.7052,78.7235,78.65,78.65,6121.0
2023-07-11 14:05:00,85.63,85.75,85.62,85.75,8165.0,78.6684,78.7787,78.6592,78.7787,8165.0
2023-07-11 14:10:00,85.74,85.74,85.64,85.67,7837.0,78.7695,78.7695,78.6776,78.7052,7837.0
2023-07-11 14:15:00,85.66,85.68,85.63,85.65,6879.0,78.696,78.7143,78.6684,78.6868,6879.0
2023-07-11 14:20:00,85.61,85.63,85.59,85.59,4650.0,78.65,78.6684,78.6317,78.6317,4650.0
2023-07-11 14:25:00,85.58,85.67,85.55,85.65,7121.0,78.6225,78.7052,78.5949,78.6868,7121.0
2023-07-11 14:30:00,85.65,85.67,85.57,85.58,3824.0,78.6868,78.7052,78.6133,78.6225,3824.0
2023-07-11 14:35:00,85.57,85.61,85.56,85.59,6207.0,78.6133,78.65,78.6041,78.6317,6207.0
2023-07-11 14:40:00,85.6,85.67,85.6,85.66,5662.0,78.6408,78.7052,78.6408,78.696,5662.0
2023-07-11 14:45:00,85.66,85.7,85.63,85.67,9913.0,78.696,78.7327,78.6684,78.7052,9913.0
2023-07-11 14:50:00,85.68,85.72,85.68,85.7,4916.0,78.7143,78.7511,78.7143,78.7327,4916.0
2023-07-11 14:55:00,85.7,85.87,85.7,85.87,8336.0,78.7327,78.8889,78.7327,78.8889,8336.0
2023-07-11 15:00:00,85.87,85.89,85.84,85.89,6789.0,78.8889,78.9073,78.8613,78.9073,6789.0
2023-07-11 15:05:00,85.89,85.9,85.85,85.89,6412.0,78.9073,78.9165,78.8705,78.9073,6412.0
2023-07-11 15:10:00,85.9,85.9,85.78,85.86,15844.0,78.9165,78.9165,78.8062,78.8797,15844.0
2023-07-11 15:15:00,85.85,85.96,85.84,85.96,8067.0,78.8705,78.9716,78.8613,78.9716,8067.0
2023-07-11 15:20:00,85.97,86.01,85.95,85.98,14556.0,78.9808,79.0175,78.9624,78.99,14556.0
2023-07-11 15:25:00,85.99,86.02,85.97,86.0,14348.0,78.9991,79.0267,78.9808,79.0083,14348.0
2023-07-11 15:30:00,86.0,86.01,85.93,85.97,22087.0,79.0083,79.0175,78.944,78.9808,22087.0
2023-07-11 15:35:00,85.97,86.03,85.94,85.98,23163.0,78.9808,79.0359,78.9532,78.99,23163.0
2023-07-11 15:40:00,85.98,86.13,85.96,86.13,28356.0,78.99,79.1278,78.9716,79.1278,28356.0
2023-07-11 15:45:00,86.13,86.34,86.12,86.28,35602.0,79.1278,79.3207,79.1186,79.2656,35602.0
2023-07-11 15:50:00,86.29,86.3,86.14,86.14,64519.0,79.2748,79.2839,79.1369,79.1369,64519.0
2023-07-11 15:55:00,86.13,86.19,86.1,86.15,112811.0,79.1278,79.1829,79.1002,79.1461,112811.0
2023-07-12 09:30:00,86.9,87.23,86.71,86.89,130976.0,79.8352,80.1383,79.6606,79.826,130976.0
2023-07-12 09:35:00,86.92,87.1,86.51,86.53,32198.0,79.8535,80.0189,79.4769,79.4952,32198.0
2023-07-12 09:40:00,86.54,86.55,86.15,86.26,25022.0,79.5044,79.5136,79.1461,79.2472,25022.0
2023-07-12 09:45:00,86.21,86.87,86.15,86.78,81227.0,79.2013,79.8076,79.1461,79.7249,81227.0
2023-07-12 09:50:00,86.86,86.92,86.67,86.81,34760.0,79.7984,79.8535,79.6239,79.7525,34760.0
2023-07-12 09:55:00,86.82,87.23,86.82,87.17,24603.0,79.7617,80.1383,79.7617,80.0832,24603.0
2023-07-12 10:00:00,87.19,87.23,87.04,87.22,17994.0,80.1016,80.1383,79.9638,80.1291,17994.0
2023-07-12 10:05:00,87.22,87.35,87.09,87.28,18819.0,80.1291,80.2486,80.0097,80.1843,18819.0
2023-07-12 10:10:00,87.29,87.54,87.26,87.49,39207.0,80.1935,80.4231,80.1659,80.3772,39207.0
2023-07-12 10:15:00,87.52,87.59,87.4,87.54,47578.0,80.4048,80.4691,80.2945,80.4231,47578.0
2023-07-12 10:20:00,87.5,87.51,87.22,87.32,35552.0,80.3864,80.3956,80.1291,80.221,35552.0
2023-07-12 10:25:00,87.31,87.63,87.19,87.62,32306.0,80.2118,80.5058,80.1016,80.4966,32306.0
2023-07-12 10:30:00,87.63,87.71,87.56,87.6,38707.0,80.5058,80.5793,80.4415,80.4783,38707.0
2023-07-12 10:35:00,87.61,87.73,87.54,87.68,16504.0,80.4874,80.5977,80.4231,80.5517,16504.0
2023-07-12 10:40:00,87.7,87.7,87.38,87.46,24210.0,80.5701,80.5701,80.2761,80.3496,24210.0
2023-07-12 10:45:00,87.47,87.68,87.47,87.63,34048.0,80.3588,80.5517,80.3588,80.5058,34048.0
2023-07-12 10:50:00,87.64,87.8,87.62,87.78,13625.0,80.515,80.662,80.4966,80.6436,13625.0
2023-07-12 10:55:00,87.78,87.83,87.49,87.67,33346.0,80.6436,80.6896,80.3772,80.5426,33346.0
2023-07-12 11:00:00,87.68,87.73,87.62,87.63,13195.0,80.5517,80.5977,80.4966,80.5058,13195.0
2023-07-12 11:05:00,87.63,87.64,87.37,87.41,9386.0,80.5058,80.515,80.267,80.3037,9386.0
2023-07-12 11:10:00,87.41,87.47,87.39,87.41,5355.0,80.3037,80.3588,80.2853,80.3037,5355.0
2023-07-12 11:15:00,87.37,87.53,87.35,87.49,8429.0,80.267,80.4139,80.2486,80.3772,8429.0
2023-07-12 11:20:00,87.48,87.48,87.27,87.35,11224.0,80.368,80.368,80.1751,80.2486,11224.0
2023-07-12 11:25:00,87.36,87.36,87.28,87.3,11462.0,80.2578,80.2578,80.1843,80.2026,11462.0
2023-07-12 11:30:00,87.3,87.34,87.19,87.23,5125.0,80.2026,80.2394,80.1016,80.1383,5125.0
2023-07-12 11:35:00,87.22,87.22,87.08,87.09,7799.0,80.1291,80.1291,80.0005,80.0097,7799.0
2023-07-12 11:40:00,87.1,87.1,86.89,87.0,10347.0,80.0189,80.0189,79.826,79.927,10347.0
2023-07-12 11:45:00,87.01,87.04,86.95,86.95,8656.0,79.9362,79.9638,79.8811,79.8811,8656.0
2023-07-12 11:50:00,86.94,86.98,86.8,86.81,5575.0,79.8719,79.9087,79.7433,79.7525,5575.0
2023-07-12 11:55:00,86.8,86.82,86.58,86.64,12893.0,79.7433,79.7617,79.5412,79.5963,12893.0
2023-07-12 12:00:00,86.6,86.6,86.37,86.4,7712.0,79.5595,79.5595,79.3482,79.3758,7712.0
2023-07-12 12:05:00,86.38,86.48,86.36,86.38,11523.0,79.3574,79.4493,79.3391,79.3574,11523.0
2023-07-12 12:10:00,86.38,86.6,86.37,86.53,10731.0,79.3574,79.5595,79.3482,79.4952,10731.0
2023-07-12 12:15:00,86.51,86.51,86.35,86.39,28925.0,79.4769,79.4769,79.3299,79.3666,28925.0
2023-07-12 12:20:00,86.38,86.46,86.36,86.44,12782.0,79.3574,79.4309,79.3391,79.4126,12782.0
2023-07-12 12:25:00,86.43,86.44,86.21,86.28,9099.0,79.4034,79.4126,79.2013,79.2656,9099.0
2023-07-12 12:30:00,86.28,86.41,86.25,86.4,11595.0,79.2656,79.385,79.238,79.3758,11595.0
2023-07-12 12:35:00,86.4,86.48,86.39,86.47,7535.0,79.3758,79.4493,79.3666,79.4401,7535.0
2023-07-12 12:40:00,86.49,86.53,86.44,86.44,5159.0,79.4585,79.4952,79.4126,79.4126,5159.0
2023-07-12 12:45:00,86.47,86.53,86.4,86.52,7166.0,79.4401,79.4952,79.3758,79.4861,7166.0
2023-07-12 12:50:00,86.5,86.58,86.49,86.58,3877.0,79.4677,79.5412,79.4585,79.5412,3877.0
2023-07-12 12:55:00,86.59,86.6,86.47,86.51,5156.0,79.5504,79.5595,79.4401,79.4769,5156.0
2023-07-12 13:00:00,86.52,86.53,86.45,86.52,6050.0,79.4861,79.4952,79.4217,79.4861,6050.0
2023-07-12 13:05:00,86.53,86.59,86.47,86.56,6477.0,79.4952,79.5504,79.4401,79.5228,6477.0
2023-07-12 13:10:00,86.56,86.62,86.51,86.62,5930.0,79.5228,79.5779,79.4769,79.5779,5930.0
2023-07-12 13:15:00,86.62,86.66,86.61,86.66,8039.0,79.5779,79.6147,79.5687,79.6147,8039.0
2023-07-12 13:20:00,86.65,86.66,86.59,86.62,5613.0,79.6055,79.6147,79.5504,79.5779,5613.0
2023-07-12 13:25:00,86.61,86.61,86.58,86.6,4600.0,79.5687,79.5687,79.5412,79.5595,4600.0
2023-07-12 13:30:00,86.58,86.67,86.53,86.67,8147.0,79.5412,79.6239,79.4952,79.6239,8147.0
2023-07-12 13:35:00,86.69,86.72,86.61,86.65,6008.0,79.6422,79.6698,79.5687,79.6055,6008.0
2023-07-12 13:40:00,86.66,86.66,86.55,86.62,13344.0,79.6147,79.6147,79.5136,79.5779,13344.0
2023-07-12 13:45:00,86.62,86.62,86.5,86.51,10017.0,79.5779,79.5779,79.4677,79.4769,10017.0
2023-07-12 13:50:00,86.49,86.53,86.47,86.53,7100.0,79.4585,79.4952,79.4401,79.4952,7100.0
2023-07-12 13:55:00,86.53,86.61,86.53,86.6,9234.0,79.4952,79.5687,79.4952,79.5595,9234.0
2023-07-12 14:00:00,86.6,86.62,86.51,86.53,8397.0,79.5595,79.5779,79.4769,79.4952,8397.0
2023-07-12 14:05:00,86.53,86.62,86.5,86.58,11146.0,79.4952,79.5779,79.4677,79.5412,11146.0
2023-07-12 14:10:00,86.62,86.66,86.59,86.66,5055.0,79.5779,79.6147,79.5504,79.6147,5055.0
2023-07-12 14:15:00,86.66,86.68,86.5,86.51,7915.0,79.6147,79.633,79.4677,79.4769,7915.0
2023-07-12 14:20:00,86.5,86.56,86.49,86.54,6817.0,79.4677,79.5228,79.4585,79.5044,6817.0
2023-07-12 14:25:00,86.53,86.55,86.48,86.53,5025.0,79.4952,79.5136,79.4493,79.4952,5025.0
2023-07-12 14:30:00,86.53,86.54,86.5,86.53,7196.0,79.4952,79.5044,79.4677,79.4952,7196.0
2023-07-12 14:35:00,86.53,86.58,86.51,86.55,8848.0,79.4952,79.5412,79.4769,79.5136,8848.0
2023-07-12 14:40:00,86.55,86.61,86.53,86.6,10122.0,79.5136,79.5687,79.4952,79.5595,10122.0
2023-07-12 14:45:00,86.58,86.58,86.49,86.51,12678.0,79.5412,79.5412,79.4585,79.4769,12678.0
2023-07-12 14:50:00,86.5,86.56,86.48,86.55,5533.0,79.4677,79.5228,79.4493,79.5136,5533.0
2023-07-12 14:55:00,86.55,86.59,86.44,86.52,13433.0,79.5136,79.5504,79.4126,79.4861,13433.0
2023-07-12 15:00:00,86.53,86.58,86.5,86.57,8479.0,79.4952,79.5412,79.4677,79.532,8479.0
2023-07-12 15:05:00,86.59,86.63,86.58,86.63,10604.0,79.5504,79.5871,79.5412,79.5871,10604.0
2023-07-12 15:10:00,86.63,86.67,86.62,86.66,11753.0,79.5871,79.6239,79.5779,79.6147,11753.0
2023-07-12 15:15:00,86.66,86.7,86.57,86.58,11982.0,79.6147,79.6514,79.532,79.5412,11982.0
2023-07-12 15:20:00,86.58,86.58,86.45,86.47,13846.0,79.5412,79.5412,79.4217,79.4401,13846.0
2023-07-12 15:25:00,86.47,86.53,86.42,86.51,12281.0,79.4401,79.4952,79.3942,79.4769,12281.0
2023-07-12 15:30:00,86.51,86.57,86.49,86.52,21065.0,79.4769,79.532,79.4585,79.4861,21065.0
2023-07-12 15:35:00,86.52,86.58,86.46,86.5,17541.0,79.4861,79.5412,79.4309,79.4677,17541.0
2023-07-12 15:40:00,86.5,86.54,86.48,86.49,17142.0,79.4677,79.5044,79.4493,79.4585,17142.0
2023-07-12 15:45:00,86.5,86.5,86.33,86.34,20593.0,79.4677,79.4677,79.3115,79.3207,20593.0
2023-07-12 15:50:00,86.32,86.38,86.21,86.28,86793.0,79.3023,79.3574,79.2013,79.2656,86793.0
2023-07-12 15:55:00,86.27,86.31,86.16,86.23,188794.0,79.2564,79.2931,79.1553,79.2196,188794.0
2023-07-13 09:30:00,86.04,86.22,85.9,86.09,31323.0,79.0451,79.2104,78.9165,79.091,31323.0
2023-07-13 09:35:00,86.13,86.13,85.8,85.84,9707.0,79.1278,79.1278,78.8246,78.8613,9707.0
2023-07-13 09:40:00,85.81,86.13,85.81,86.08,11278.0,78.8338,79.1278,78.8338,79.0818,11278.0
2023-07-13 09:45:00,86.08,86.28,86.08,86.24,6029.0,79.0818,79.2656,79.0818,79.2288,6029.0
2023-07-13 09:50:00,86.22,86.36,86.21,86.31,7519.0,79.2104,79.3391,79.2013,79.2931,7519.0
2023-07-13 09:55:00,86.27,86.57,86.26,86.48,9450.0,79.2564,79.532,79.2472,79.4493,9450.0
2023-07-13 10:00:00,86.44,86.44,86.3,86.4,5241.0,79.4126,79.4126,79.2839,79.3758,5241.0
2023-07-13 10:05:00,86.42,86.57,86.41,86.55,7234.0,79.3942,79.532,79.385,79.5136,7234.0
2023-07-13 10:10:00,86.53,86.53,86.41,86.48,5132.0,79.4952,79.4952,79.385,79.4493,5132.0
2023-07-13 10:15:00,86.47,86.49,86.37,86.42,6073.0,79.4401,79.4585,79.3482,79.3942,6073.0
2023-07-13 10:20:00,86.41,86.42,86.27,86.39,4580.0,79.385,79.3942,79.2564,79.3666,4580.0
2023-07-13 10:25:00,86.4,86.41,86.29,86.36,5128.0,79.3758,79.385,79.2748,79.3391,5128.0
2023-07-13 10:30:00,86.37,86.39,86.29,86.35,5631.0,79.3482,79.3666,79.2748,79.3299,5631.0
2023-07-13 10:35:00,86.36,86.46,86.26,86.28,17682.0,79.3391,79.4309,79.2472,79.2656,17682.0
2023-07-13 10:40:00,86.27,86.3,86.2,86.27,4800.0,79.2564,79.2839,79.1921,79.2564,4800.0
2023-07-13 10:45:00,86.24,86.3,86.07,86.07,11042.0,79.2288,79.2839,79.0726,79.0726,11042.0
2023-07-13 10:50:00,86.09,86.1,85.86,85.86,9901.0,79.091,79.1002,78.8797,78.8797,9901.0
2023-07-13 10:55:00,85.86,85.99,85.84,85.99,4438.0,78.8797,78.9991,78.8613,78.9991,4438.0
2023-07-13 11:00:00,86.0,86.04,85.91,85.99,9035.0,79.0083,79.0451,78.9256,78.9991,9035.0
2023-07-13 11:05:00,86.0,86.03,85.89,85.92,6188.0,79.0083,79.0359,78.9073,78.9348,6188.0
2023-07-13 11:10:00,85.94,86.01,85.87,85.96,17730.0,78.9532,79.0175,78.8889,78.9716,17730.0
2023-07-13 11:15:00,85.98,86.14,85.98,86.13,7882.0,78.99,79.1369,78.99,79.1278,7882.0
2023-07-13 11:20:00,86.13,86.2,86.07,86.08,7353.0,79.1278,79.1921,79.0726,79.0818,7353.0
2023-07-13 11:25:00,86.09,86.15,86.04,86.05,2958.0,79.091,79.1461,79.0451,79.0543,2958.0
2023-07-13 11:30:00,86.05,86.05,85.97,85.98,4282.0,79.0543,79.0543,78.9808,78.99,4282.0
2023-07-13 11:35:00,85.98,86.1,85.96,86.09,2611.0,78.99,79.1002,78.9716,79.091,2611.0
2023-07-13 11:40:00,86.06,86.08,85.89,86.06,73633.0,79.0635,79.0818,78.9073,79.0635,73633.0
2023-07-13 11:45:00,86.06,86.16,86.04,86.09,11075.0,79.0635,79.1553,79.0451,79.091,11075.0
2023-07-13 11:50:00,86.06,86.15,86.06,86.07,5266.0,79.0635,79.1461,79.0635,79.0726,5266.0
2023-07-13 11:55:00,86.06,86.21,86.01,86.04,23027.0,79.0635,79.2013,79.0175,79.0451,23027.0
2023-07-13 12:00:00,86.06,86.1,85.95,86.1,4066.0,79.0635,79.1002,78.9624,79.1002,4066.0
2023-07-13 12:05:00,86.1,86.1,86.02,86.04,3755.0,79.1002,79.1002,79.0267,79.0451,3755.0
2023-07-13 12:10:00,86.04,86.09,86.01,86.05,4132.0,79.0451,79.091,79.0175,79.0543,4132.0
2023-07-13 12:15:00,86.06,86.16,86.05,86.16,23206.0,79.0635,79.1553,79.0543,79.1553,23206.0
2023-07-13 12:20:00,86.19,86.32,86.18,86.29,15434.0,79.1829,79.3023,79.1737,79.2748,15434.0
2023-07-13 12:25:00,86.27,86.31,86.22,86.23,5986.0,79.2564,79.2931,79.2104,79.2196,5986.0
2023-07-13 12:30:00,86.22,86.31,86.18,86.3,8401.0,79.2104,79.2931,79.1737,79.2839,8401.0
2023-07-13 12:35:00,86.32,86.34,86.17,86.21,4463.0,79.3023,79.3207,79.1645,79.2013,4463.0
2023-07-13 12:40:00,86.2,86.26,86.16,86.24,11506.0,79.1921,79.2472,79.1553,79.2288,11506.0
2023-07-13 12:45:00,86.23,86.23,86.15,86.16,4296.0,79.2196,79.2196,79.1461,79.1553,4296.0
2023-07-13 12:50:00,86.18,86.24,86.17,86.24,12275.0,79.1737,79.2288,79.1645,79.2288,12275.0
2023-07-13 12:55:00,86.25,86.25,86.12,86.23,4069.0,79.238,79.238,79.1186,79.2196,4069.0
2023-07-13 13:00:00,86.24,86.24,86.16,86.16,4677.0,79.2288,79.2288,79.1553,79.1553,4677.0
2023-07-13 13:05:00,86.16,86.18,86.06,86.06,2827.0,79.1553,79.1737,79.0635,79.0635,2827.0
2023-07-13 13:10:00,86.03,86.2,86.02,86.2,5127.0,79.0359,79.1921,79.0267,79.1921,5127.0
2023-07-13 13:15:00,86.2,86.22,86.18,86.22,3489.0,79.1921,79.2104,79.1737,79.2104,3489.0
2023-07-13 13:20:00,86.21,86.3,86.21,86.29,2563.0,79.2013,79.2839,79.2013,79.2748,2563.0
2023-07-13 13:25:00,86.3,86.3,86.23,86.26,3877.0,79.2839,79.2839,79.2196,79.2472,3877.0
2023-07-13 13:30:00,86.27,86.27,86.21,86.24,3000.0,79.2564,79.2564,79.2013,79.2288,3000.0
2023-07-13 13:35:00,86.23,86.23,86.17,86.21,4261.0,79.2196,79.2196,79.1645,79.2013,4261.0
2023-07-13 13:40:00,86.21,86.25,86.19,86.21,3934.0,79.2013,79.238,79.1829,79.2013,3934.0
2023-07-13 13:45:00,86.22,86.25,86.22,86.25,3668.0,79.2104,79.238,79.2104,79.238,3668.0
2023-07-13 13:50:00,86.25,86.26,86.22,86.23,5075.0,79.238,79.2472,79.2104,79.2196,5075.0
2023-07-13 13:55:00,86.24,86.25,86.13,86.15,5731.0,79.2288,79.238,79.1278,79.1461,5731.0
2023-07-13 14:00:00,86.15,86.25,86.14,86.22,7914.0,79.1461,79.238,79.1369,79.2104,7914.0
2023-07-13 14:05:00,86.21,86.28,86.2,86.25,6270.0,79.2013,79.2656,79.1921,79.238,6270.0
2023-07-13 14:10:00,86.25,86.28,86.22,86.24,5257.0,79.238,79.2656,79.2104,79.2288,5257.0
2023-07-13 14:15:00,86.25,86.34,86.25,86.34,3396.0,79.238,79.3207,79.238,79.3207,3396.0
2023-07-13 14:20:00,86.34,86.35,86.27,86.27,3204.0,79.3207,79.3299,79.2564,79.2564,3204.0
2023-07-13 14:25:00,86.27,86.27,86.18,86.2,4592.0,79.2564,79.2564,79.1737,79.1921,4592.0
2023-07-13 14:30:00,86.18,86.24,86.16,86.19,5839.0,79.1737,79.2288,79.1553,79.1829,5839.0
2023-07-13 14:35:00,86.19,86.2,86.11,86.13,6564.0,79.1829,79.1921,79.1094,79.1278,6564.0
2023-07-13 14:40:00,86.13,86.16,86.07,86.08,7792.0,79.1278,79.1553,79.0726,79.0818,7792.0
2023-07-13 14:45:00,86.08,86.14,86.03,86.04,8843.0,79.0818,79.1369,79.0359,79.0451,8843.0
2023-07-13 14:50:00,86.05,86.07,86.02,86.05,8737.0,79.0543,79.0726,79.0267,79.0543,8737.0
2023-07-13 14:55:00,86.06,86.19,86.06,86.18,6001.0,79.0635,79.1829,79.0635,79.1737,6001.0
2023-07-13 15:00:00,86.19,86.19,86.0,86.03,6286.0,79.1829,79.1829,79.0083,79.0359,6286.0
2023-07-13 15:05:00,86.03,86.05,85.93,85.94,18153.0,79.0359,79.0543,78.944,78.9532,18153.0
2023-07-13 15:10:00,85.94,86.07,85.94,86.0,21286.0,78.9532,79.0726,78.9532,79.0083,21286.0
2023-07-13 15:15:00,86.01,86.05,85.82,85.87,8503.0,79.0175,79.0543,78.843,78.8889,8503.0
2023-07-13 15:20:00,85.88,85.95,85.87,85.87,10456.0,78.8981,78.9624,78.8889,78.8889,10456.0
2023-07-13 15:25:00,85.87,85.95,85.87,85.92,8095.0,78.8889,78.9624,78.8889,78.9348,8095.0
2023-07-13 15:30:00,85.92,86.0,85.85,85.88,14588.0,78.9348,79.0083,78.8705,78.8981,14588.0
2023-07-13 15:35:00,85.87,85.89,85.82,85.87,17187.0,78.8889,78.9073,78.843,78.8889,17187.0
2023-07-13 15:40:00,85.86,85.97,85.83,85.97,19437.0,78.8797,78.9808,78.8521,78.9808,19437.0
2023-07-13 15:45:00,85.96,85.97,85.82,85.83,23030.0,78.9716,78.9808,78.843,78.8521,23030.0
2023-07-13 15:50:00,85.83,85.89,85.75,85.76,64960.0,78.8521,78.9073,78.7787,78.7878,64960.0
2023-07-13 15:55:00,85.75,85.85,85.74,85.76,73348.0,78.7787,78.8705,78.7695,78.7878,73348.0
2023-07-14 09:30:00,85.95,85.95,85.39,85.62,51380.0,78.9624,78.9624,78.4479,78.6592,51380.0
2023-07-14 09:35:00,85.6,85.66,85.21,85.42,32380.0,78.6408,78.696,78.2826,78.4755,32380.0
2023-07-14 09:40:00,85.45,85.45,85.11,85.2,18381.0,78.503,78.503,78.1907,78.2734,18381.0
2023-07-14 09:45:00,85.25,85.36,85.2,85.34,16901.0,78.3193,78.4204,78.2734,78.402,16901.0
2023-07-14 09:50:00,85.34,85.43,85.25,85.4,10760.0,78.402,78.4847,78.3193,78.4571,10760.0
2023-07-14 09:55:00,85.3,85.41,85.23,85.34,4345.0,78.3652,78.4663,78.3009,78.402,4345.0
2023-07-14 10:00:00,85.3,85.3,85.09,85.19,10791.0,78.3652,78.3652,78.1723,78.2642,10791.0
2023-07-14 10:05:00,85.16,85.37,85.13,85.24,12646.0,78.2366,78.4295,78.2091,78.3101,12646.0
2023-07-14 10:10:00,85.24,85.29,85.17,85.2,5391.0,78.3101,78.3561,78.2458,78.2734,5391.0
2023-07-14 10:15:00,85.24,85.27,85.01,85.03,19685.0,78.3101,78.3377,78.0988,78.1172,19685.0
2023-07-14 10:20:00,85.05,85.13,84.95,85.0,37584.0,78.1356,78.2091,78.0437,78.0896,37584.0
2023-07-14 10:25:00,84.98,85.0,84.7,84.79,15003.0,78.0713,78.0896,77.814,77.8967,15003.0
2023-07-14 10:30:00,84.78,84.82,84.7,84.78,17400.0,77.8875,77.9243,77.814,77.8875,17400.0
2023-07-14 10:35:00,84.79,84.86,84.68,84.76,21560.0,77.8967,77.961,77.7956,77.8691,21560.0
2023-07-14 10:40:00,84.78,84.85,84.66,84.67,11872.0,77.8875,77.9518,77.7773,77.7865,11872.0
2023-07-14 10:45:00,84.67,84.84,84.62,84.7,11082.0,77.7865,77.9426,77.7405,77.814,11082.0
2023-07-14 10:50:00,84.7,84.8,84.64,84.7,12237.0,77.814,77.9059,77.7589,77.814,12237.0
2023-07-14 10:55:00,84.71,84.76,84.66,84.76,8163.0,77.8232,77.8691,77.7773,77.8691,8163.0
2023-07-14 11:00:00,84.76,84.83,84.66,84.73,5891.0,77.8691,77.9334,77.7773,77.8416,5891.0
2023-07-14 11:05:00,84.75,84.86,84.7,84.84,4754.0,77.86,77.961,77.814,77.9426,4754.0
2023-07-14 11:10:00,84.87,84.88,84.76,84.76,7253.0,77.9702,77.9794,77.8691,77.8691,7253.0
2023-07-14 11:15:00,84.78,84.87,84.77,84.84,6657.0,77.8875,77.9702,77.8783,77.9426,6657.0
2023-07-14 11:20:00,84.84,84.88,84.77,84.78,6483.0,77.9426,77.9794,77.8783,77.8875,6483.0
2023-07-14 11:25:00,84.77,84.89,84.77,84.84,6620.0,77.8783,77.9886,77.8783,77.9426,6620.0
2023-07-14 11:30:00,84.85,84.87,84.78,84.84,4450.0,77.9518,77.9702,77.8875,77.9426,4450.0
2023-07-14 11:35:00,84.86,84.97,84.86,84.91,8404.0,77.961,78.0621,77.961,78.0069,8404.0
2023-07-14 11:40:00,84.9,84.92,84.79,84.85,5012.0,77.9978,78.0161,77.8967,77.9518,5012.0
2023-07-14 11:45:00,84.84,84.86,84.74,84.82,6069.0,77.9426,77.961,77.8508,77.9243,6069.0
2023-07-14 11:50:00,84.81,84.89,84.76,84.89,8234.0,77.9151,77.9886,77.8691,77.9886,8234.0
2023-07-14 11:55:00,84.88,84.98,84.87,84.92,11574.0,77.9794,78.0713,77.9702,78.0161,11574.0
2023-07-14 12:00:00,84.93,84.97,84.81,84.82,10924.0,78.0253,78.0621,77.9151,77.9243,10924.0
2023-07-14 12:05:00,84.78,84.87,84.78,84.82,4792.0,77.8875,77.9702,77.8875,77.9243,4792.0
2023-07-14 12:10:00,84.83,84.95,84.81,84.94,4755.0,77.9334,78.0437,77.9151,78.0345,4755.0
2023-07-14 12:15:00,84.95,85.02,84.95,84.98,7174.0,78.0437,78.108,78.0437,78.0713,7174.0
2023-07-14 12:20:00,84.99,84.99,84.86,84.89,4412.0,78.0804,78.0804,77.961,77.9886,4412.0
2023-07-14 12:25:00,84.88,84.96,84.87,84.92,4242.0,77.9794,78.0529,77.9702,78.0161,4242.0
2023-07-14 12:30:00,84.94,85.06,84.92,85.06,9408.0,78.0345,78.1447,78.0161,78.1447,9408.0
2023-07-14 12:35:00,85.06,85.16,85.06,85.13,8067.0,78.1447,78.2366,78.1447,78.2091,8067.0
2023-07-14 12:40:00,85.13,85.17,85.09,85.15,4743.0,78.2091,78.2458,78.1723,78.2274,4743.0
2023-07-14 12:45:00,85.18,85.21,85.1,85.2,8451.0,78.255,78.2826,78.1815,78.2734,8451.0
2023-07-14 12:50:00,85.2,85.2,85.13,85.13,4097.0,78.2734,78.2734,78.2091,78.2091,4097.0
2023-07-14 12:55:00,85.13,85.16,85.11,85.15,3373.0,78.2091,78.2366,78.1907,78.2274,3373.0
2023-07-14 13:00:00,85.16,85.18,85.1,85.17,8209.0,78.2366,78.255,78.1815,78.2458,8209.0
2023-07-14 13:05:00,85.16,85.16,85.06,85.1,3149.0,78.2366,78.2366,78.1447,78.1815,3149.0
2023-07-14 13:10:00,85.09,85.2,85.09,85.2,4342.0,78.1723,78.2734,78.1723,78.2734,4342.0
2023-07-14 13:15:00,85.2,85.32,85.17,85.32,11553.0,78.2734,78.3836,78.2458,78.3836,11553.0
2023-07-14 13:20:00,85.31,85.38,85.12,85.15,8380.0,78.3744,78.4387,78.1999,78.2274,8380.0
2023-07-14 13:25:00,85.12,85.26,85.1,85.22,7750.0,78.1999,78.3285,78.1815,78.2917,7750.0
2023-07-14 13:30:00,85.2,85.28,85.19,85.19,6237.0,78.2734,78.3469,78.2642,78.2642,6237.0
2023-07-14 13:35:00,85.21,85.22,85.16,85.16,7530.0,78.2826,78.2917,78.2366,78.2366,7530.0
2023-07-14 13:40:00,85.16,85.19,85.11,85.17,5426.0,78.2366,78.2642,78.1907,78.2458,5426.0
2023-07-14 13:45:00,85.16,85.22,85.11,85.2,6647.0,78.2366,78.2917,78.1907,78.2734,6647.0
2023-07-14 13:50:00,85.2,85.22,85.17,85.19,8001.0,78.2734,78.2917,78.2458,78.2642,8001.0
2023-07-14 13:55:00,85.2,85.25,85.14,85.14,6106.0,78.2734,78.3193,78.2182,78.2182,6106.0
2023-07-14 14:00:00,85.15,85.26,85.15,85.23,3250.0,78.2274,78.3285,78.2274,78.3009,3250.0
2023-07-14 14:05:00,85.28,85.31,85.27,85.28,5744.0,78.3469,78.3744,78.3377,78.3469,5744.0
2023-07-14 14:10:00,85.28,85.4,85.27,85.39,3961.0,78.3469,78.4571,78.3377,78.4479,3961.0
2023-07-14 14:15:00,85.41,85.51,85.4,85.5,6684.0,78.4663,78.5582,78.4571,78.549,6684.0
2023-07-14 14:20:00,85.5,85.53,85.43,85.45,6611.0,78.549,78.5765,78.4847,78.503,6611.0
2023-07-14 14:25:00,85.45,85.57,85.45,85.55,6235.0,78.503,78.6133,78.503,78.5949,6235.0
2023-07-14 14:30:00,85.58,85.6,85.46,85.49,10160.0,78.6225,78.6408,78.5122,78.5398,10160.0
2023-07-14 14:35:00,85.48,85.5,85.4,85.5,12173.0,78.5306,78.549,78.4571,78.549,12173.0
2023-07-14 14:40:00,85.5,85.52,85.46,85.52,6383.0,78.549,78.5674,78.5122,78.5674,6383.0
2023-07-14 14:45:00,85.5,85.51,85.46,85.48,3957.0,78.549,78.5582,78.5122,78.5306,3957.0
2023-07-14 14:50:00,85.49,85.51,85.47,85.51,4109.0,78.5398,78.5582,78.5214,78.5582,4109.0
2023-07-14 14:55:00,85.52,85.54,85.44,85.5,6968.0,78.5674,78.5857,78.4939,78.549,6968.0
2023-07-14 15:00:00,85.5,85.5,85.34,85.44,6774.0,78.549,78.549,78.402,78.4939,6774.0
2023-07-14 15:05:00,85.45,85.52,85.43,85.52,9626.0,78.503,78.5674,78.4847,78.5674,9626.0
2023-07-14 15:10:00,85.52,85.58,85.46,85.58,7999.0,78.5674,78.6225,78.5122,78.6225,7999.0
2023-07-14 15:15:00,85.57,85.67,85.57,85.61,7595.0,78.6133,78.7052,78.6133,78.65,7595.0
2023-07-14 15:20:00,85.63,85.72,85.61,85.67,12286.0,78.6684,78.7511,78.65,78.7052,12286.0
2023-07-14 15:25:00,85.67,85.72,85.67,85.68,10470.0,78.7052,78.7511,78.7052,78.7143,10470.0
2023-07-14 15:30:00,85.7,85.72,85.64,85.7,14522.0,78.7327,78.7511,78.6776,78.7327,14522.0
2023-07-14 15:35:00,85.7,85.76,85.67,85.74,10106.0,78.7327,78.7878,78.7052,78.7695,10106.0
2023-07-14 15:40:00,85.73,85.8,85.72,85.77,13289.0,78.7603,78.8246,78.7511,78.797,13289.0
2023-07-14 15:45:00,85.77,85.85,85.71,85.71,26732.0,78.797,78.8705,78.7419,78.7419,26732.0
2023-07-14 15:50:00,85.71,85.8,85.65,85.71,35635.0,78.7419,78.8246,78.6868,78.7419,35635.0
2023-07-14 15:55:00,85.7,85.72,85.54,85.66,92875.0,78.7327,78.7511,78.5857,78.696,92875.0
2023-07-17 09:30:00,86.57,87.0,86.21,86.22,143764.0,79.532,79.927,79.2013,79.2104,143764.0
2023-07-17 09:35:00,86.15,86.53,85.9,86.36,27267.0,79.1461,79.4952,78.9165,79.3391,27267.0
2023-07-17 09:40:00,86.35,86.63,86.19,86.57,28516.0,79.3299,79.5871,79.1829,79.532,28516.0
2023-07-17 09:45:00,86.6,86.96,86.49,86.93,66900.0,79.5595,79.8903,79.4585,79.8627,66900.0
2023-07-17 09:50:00,86.94,86.95,86.68,86.78,65822.0,79.8719,79.8811,79.633,79.7249,65822.0
2023-07-17 09:55:00,86.77,86.87,86.25,86.33,36507.0,79.7157,79.8076,79.238,79.3115,36507.0
2023-07-17 10:00:00,86.33,86.36,86.08,86.28,38489.0,79.3115,79.3391,79.0818,79.2656,38489.0
2023-07-17 10:05:00,86.28,86.53,86.25,86.31,27820.0,79.2656,79.4952,79.238,79.2931,27820.0
2023-07-17 10:10:00,86.31,86.36,86.18,86.33,23270.0,79.2931,79.3391,79.1737,79.3115,23270.0
2023-07-17 10:15:00,86.37,86.56,86.36,86.55,15903.0,79.3482,79.5228,79.3391,79.5136,15903.0
2023-07-17 10:20:00,86.58,86.65,86.47,86.6,29757.0,79.5412,79.6055,79.4401,79.5595,29757.0
2023-07-17 10:25:00,86.58,86.58,86.37,86.5,9804.0,79.5412,79.5412,79.3482,79.4677,9804.0
2023-07-17 10:30:00,86.52,86.59,86.43,86.45,14235.0,79.4861,79.5504,79.4034,79.4217,14235.0
2023-07-17 10:35:00,86.45,86.53,86.33,86.5,10460.0,79.4217,79.4952,79.3115,79.4677,10460.0
2023-07-17 10:40:00,86.5,86.6,86.5,86.56,13852.0,79.4677,79.5595,79.4677,79.5228,13852.0
2023-07-17 10:45:00,86.57,86.67,86.57,86.63,27694.0,79.532,79.6239,79.532,79.5871,27694.0
2023-07-17 10:50:00,86.62,86.66,86.55,86.61,9156.0,79.5779,79.6147,79.5136,79.5687,9156.0
2023-07-17 10:55:00,86.61,86.61,86.36,86.41,29362.0,79.5687,79.5687,79.3391,79.385,29362.0
2023-07-17 11:00:00,86.39,86.47,86.35,86.41,12652.0,79.3666,79.4401,79.3299,79.385,12652.0
2023-07-17 11:05:00,86.42,86.52,86.37,86.52,9405.0,79.3942,79.4861,79.3482,79.4861,9405.0
2023-07-17 11:10:00,86.51,86.51,86.35,86.41,8366.0,79.4769,79.4769,79.3299,79.385,8366.0
2023-07-17 11:15:00,86.41,86.7,86.4,86.61,38900.0,79.385,79.6514,79.3758,79.5687,38900.0
2023-07-17 11:20:00,86.6,86.83,86.6,86.79,28417.0,79.5595,79.7709,79.5595,79.7341,28417.0
2023-07-17 11:25:00,86.78,86.95,86.78,86.93,6630.0,79.7249,79.8811,79.7249,79.8627,6630.0
2023-07-17 11:30:00,86.93,87.04,86.92,87.04,11599.0,79.8627,79.9638,79.8535,79.9638,11599.0
2023-07-17 11:35:00,87.06,87.14,87.03,87.03,16059.0,79.9822,80.0556,79.9546,79.9546,16059.0
2023-07-17 11:40:00,87.03,87.06,86.99,87.02,11562.0,79.9546,79.9822,79.9178,79.9454,11562.0
2023-07-17 11:45:00,87.01,87.21,87.01,87.19,18866.0,79.9362,80.12,79.9362,80.1016,18866.0
2023-07-17 11:50:00,87.2,87.2,87.06,87.14,18516.0,80.1108,80.1108,79.9822,80.0556,18516.0
2023-07-17 11:55:00,87.13,87.22,87.11,87.21,7850.0,80.0465,80.1291,80.0281,80.12,7850.0
2023-07-17 12:00:00,87.23,87.25,87.13,87.18,8729.0,80.1383,80.1567,80.0465,80.0924,8729.0
2023-07-17 12:05:00,87.19,87.19,87.05,87.08,5356.0,80.1016,80.1016,79.973,80.0005,5356.0
2023-07-17 12:10:00,87.07,87.22,87.07,87.15,6533.0,79.9913,80.1291,79.9913,80.0648,6533.0
2023-07-17 12:15:00,87.15,87.15,86.99,87.01,14346.0,80.0648,80.0648,79.9178,79.9362,14346.0
2023-07-17 12:20:00,87.02,87.05,86.92,87.05,6676.0,79.9454,79.973,79.8535,79.973,6676.0
2023-07-17 12:25:00,87.05,87.08,87.03,87.03,4000.0,79.973,80.0005,79.9546,79.9546,4000.0
2023-07-17 12:30:00,87.02,87.13,87.02,87.05,6914.0,79.9454,80.0465,79.9454,79.973,6914.0
2023-07-17 12:35:00,87.04,87.13,87.04,87.09,14008.0,79.9638,80.0465,79.9638,80.0097,14008.0
2023-07-17 12:40:00,87.08,87.16,87.08,87.16,5563.0,80.0005,80.074,80.0005,80.074,5563.0
2023-07-17 12:45:00,87.17,87.19,87.12,87.13,11587.0,80.0832,80.1016,80.0373,80.0465,11587.0
2023-07-17 12:50:00,87.13,87.17,87.11,87.17,6219.0,80.0465,80.0832,80.0281,80.0832,6219.0
2023-07-17 12:55:00,87.17,87.25,87.17,87.22,7473.0,80.0832,80.1567,80.0832,80.1291,7473.0
2023-07-17 13:00:00,87.21,87.29,87.19,87.28,10301.0,80.12,80.1935,80.1016,80.1843,10301.0
2023-07-17 13:05:00,87.29,87.34,87.2,87.21,10404.0,80.1935,80.2394,80.1108,80.12,10404.0
2023-07-17 13:10:00,87.22,87.29,87.22,87.28,5778.0,80.1291,80.1935,80.1291,80.1843,5778.0
2023-07-17 13:15:00,87.29,87.36,87.27,87.34,6647.0,80.1935,80.2578,80.1751,80.2394,6647.0
2023-07-17 13:20:00,87.34,87.34,87.25,87.26,7476.0,80.2394,80.2394,80.1567,80.1659,7476.0
2023-07-17 13:25:00,87.26,87.33,87.26,87.33,6882.0,80.1659,80.2302,80.1659,80.2302,6882.0
2023-07-17 13:30:00,87.33,87.33,87.27,87.33,5772.0,80.2302,80.2302,80.1751,80.2302,5772.0
2023-07-17 13:35:00,87.31,87.39,87.31,87.38,12691.0,80.2118,80.2853,80.2118,80.2761,12691.0
2023-07-17 13:40:00,87.38,87.43,87.35,87.42,7889.0,80.2761,80.3221,80.2486,80.3129,7889.0
2023-07-17 13:45:00,87.44,87.56,87.44,87.56,15628.0,80.3313,80.4415,80.3313,80.4415,15628.0
2023-07-17 13:50:00,87.57,87.57,87.24,87.24,20110.0,80.4507,80.4507,80.1475,80.1475,20110.0
2023-07-17 13:55:00,87.25,87.28,87.19,87.19,12300.0,80.1567,80.1843,80.1016,80.1016,12300.0
2023-07-17 14:00:00,87.19,87.34,87.17,87.34,10131.0,80.1016,80.2394,80.0832,80.2394,10131.0
2023-07-17 14:05:00,87.35,87.36,87.23,87.28,7778.0,80.2486,80.2578,80.1383,80.1843,7778.0
2023-07-17 14:10:00,87.29,87.37,87.29,87.34,8035.0,80.1935,80.267,80.1935,80.2394,8035.0
2023-07-17 14:15:00,87.34,87.37,87.28,87.28,9958.0,80.2394,80.267,80.1843,80.1843,9958.0
2023-07-17 14:20:00,87.29,87.43,87.29,87.41,14612.0,80.1935,80.3221,80.1935,80.3037,14612.0
2023-07-17 14:25:00,87.42,87.46,87.38,87.45,7372.0,80.3129,80.3496,80.2761,80.3404,7372.0
2023-07-17 14:30:00,87.45,87.45,87.31,87.31,14497.0,80.3404,80.3404,80.2118,80.2118,14497.0
2023-07-17 14:35:00,87.31,87.35,87.14,87.14,13342.0,80.2118,80.2486,80.0556,80.0556,13342.0
2023-07-17 14:40:00,87.15,87.32,87.09,87.32,10208.0,80.0648,80.221,80.0097,80.221,10208.0
2023-07-17 14:45:00,87.37,87.37,87.29,87.3,10109.0,80.267,80.267,80.1935,80.2026,10109.0
2023-07-17 14:50:00,87.3,87.38,87.3,87.37,8238.0,80.2026,80.2761,80.2026,80.267,8238.0
2023-07-17 14:55:00,87.37,87.39,87.34,87.38,7257.0,80.267,80.2853,80.2394,80.2761,7257.0
2023-07-17 15:00:00,87.38,87.4,87.33,87.35,9698.0,80.2761,80.2945,80.2302,80.2486,9698.0
2023-07-17 15:05:00,87.36,87.41,87.32,87.41,9746.0,80.2578,80.3037,80.221,80.3037,9746.0
2023-07-17 15:10:00,87.41,87.51,87.4,87.51,14046.0,80.3037,80.3956,80.2945,80.3956,14046.0
2023-07-17 15:15:00,87.51,87.72,87.49,87.7,19082.0,80.3956,80.5885,80.3772,80.5701,19082.0
2023-07-17 15:20:00,87.7,87.77,87.65,87.76,30809.0,80.5701,80.6344,80.5242,80.6252,30809.0
2023-07-17 15:25:00,87.75,87.78,87.65,87.68,33296.0,80.6161,80.6436,80.5242,80.5517,33296.0
2023-07-17 15:30:00,87.68,87.7,87.53,87.61,29033.0,80.5517,80.5701,80.4139,80.4874,29033.0
2023-07-17 15:35:00,87.61,87.75,87.61,87.69,33506.0,80.4874,80.6161,80.4874,80.5609,33506.0
2023-07-17 15:40:00,87.69,87.75,87.68,87.69,31761.0,80.5609,80.6161,80.5517,80.5609,31761.0
2023-07-17 15:45:00,87.69,87.78,87.66,87.67,53882.0,80.5609,80.6436,80.5334,80.5426,53882.0
2023-07-17 15:50:00,87.67,87.82,87.59,87.74,77169.0,80.5426,80.6804,80.4691,80.6069,77169.0
2023-07-17 15:55:00,87.75,87.75,87.47,87.55,163420.0,80.6161,80.6161,80.3588,80.4323,163420.0
2023-07-18 09:30:00,87.52,87.97,87.49,87.87,53785.0,80.4048,80.8182,80.3772,80.7263,53785.0
2023-07-18 09:35:00,87.9,88.21,87.83,88.15,20725.0,80.7539,81.0387,80.6896,80.9835,20725.0
2023-07-18 09:40:00,88.2,88.57,88.16,88.38,22112.0,81.0295,81.3694,80.9927,81.1948,22112.0
2023-07-18 09:45:00,88.39,88.58,88.26,88.48,20853.0,81.204,81.3786,81.0846,81.2867,20853.0
2023-07-18 09:50:00,88.5,88.87,88.49,88.84,33503.0,81.3051,81.645,81.2959,81.6174,33503.0
2023-07-18 09:55:00,88.83,89.0,88.6,88.61,30396.0,81.6083,81.7644,81.397,81.4061,30396.0
2023-07-18 10:00:00,88.58,89.03,88.54,89.03,19454.0,81.3786,81.792,81.3418,81.792,19454.0
2023-07-18 10:05:00,89.06,89.21,89.02,89.14,22388.0,81.8196,81.9574,81.7828,81.8931,22388.0
2023-07-18 10:10:00,89.08,89.27,89.06,89.14,19592.0,81.8379,82.0125,81.8196,81.8931,19592.0
2023-07-18 10:15:00,89.14,89.14,88.97,89.13,15960.0,81.8931,81.8931,81.7369,81.8839,15960.0
2023-07-18 10:20:00,89.12,89.27,89.1,89.24,32143.0,81.8747,82.0125,81.8563,81.9849,32143.0
2023-07-18 10:25:00,89.24,89.38,89.23,89.32,17045.0,81.9849,82.1135,81.9757,82.0584,17045.0
2023-07-18 10:30:00,89.34,89.38,89.19,89.2,13538.0,82.0768,82.1135,81.939,81.9482,13538.0
2023-07-18 10:35:00,89.23,89.36,89.13,89.35,15163.0,81.9757,82.0952,81.8839,82.086,15163.0
2023-07-18 10:40:00,89.36,89.38,89.07,89.07,21380.0,82.0952,82.1135,81.8287,81.8287,21380.0
2023-07-18 10:45:00,89.05,89.09,88.92,88.99,7684.0,81.8104,81.8471,81.6909,81.7552,7684.0
2023-07-18 10:50:00,88.98,89.08,88.96,88.97,9260.0,81.7461,81.8379,81.7277,81.7369,9260.0
2023-07-18 10:55:00,88.96,88.96,88.87,88.92,10075.0,81.7277,81.7277,81.645,81.6909,10075.0
2023-07-18 11:00:00,88.93,88.98,88.75,88.79,10201.0,81.7001,81.7461,81.5348,81.5715,10201.0
2023-07-18 11:05:00,88.8,88.89,88.78,88.89,7627.0,81.5807,81.6634,81.5623,81.6634,7627.0
2023-07-18 11:10:00,88.89,88.99,88.87,88.92,9978.0,81.6634,81.7552,81.645,81.6909,9978.0
2023-07-18 11:15:00,88.93,88.97,88.87,88.89,8965.0,81.7001,81.7369,81.645,81.6634,8965.0
2023-07-18 11:20:00,88.89,89.06,88.89,89.03,12352.0,81.6634,81.8196,81.6634,81.792,12352.0
2023-07-18 11:25:00,89.02,89.02,88.94,89.0,9010.0,81.7828,81.7828,81.7093,81.7644,9010.0
2023-07-18 11:30:00,88.96,88.96,88.72,88.72,14115.0,81.7277,81.7277,81.5072,81.5072,14115.0
2023-07-18 11:35:00,88.72,88.78,88.62,88.67,12658.0,81.5072,81.5623,81.4153,81.4613,12658.0
2023-07-18 11:40:00,88.7,88.74,88.37,88.4,14447.0,81.4888,81.5256,81.1857,81.2132,14447.0
2023-07-18 11:45:00,88.37,88.52,88.27,88.48,14556.0,81.1857,81.3235,81.0938,81.2867,14556.0
2023-07-18 11:50:00,88.48,88.64,88.42,88.6,7560.0,81.2867,81.4337,81.2316,81.397,7560.0
2023-07-18 11:55:00,88.59,88.63,88.56,88.59,10650.0,81.3878,81.4245,81.3602,81.3878,10650.0
2023-07-18 12:00:00,88.6,88.73,88.5,88.5,13369.0,81.397,81.5164,81.3051,81.3051,13369.0
2023-07-18 12:05:00,88.53,88.57,88.46,88.5,9082.0,81.3326,81.3694,81.2683,81.3051,9082.0
2023-07-18 12:10:00,88.5,88.66,88.46,88.62,6719.0,81.3051,81.4521,81.2683,81.4153,6719.0
2023-07-18 12:15:00,88.61,88.7,88.6,88.68,7446.0,81.4061,81.4888,81.397,81.4704,7446.0
2023-07-18 12:20:00,88.68,88.68,88.5,88.56,16234.0,81.4704,81.4704,81.3051,81.3602,16234.0
2023-07-18 12:25:00,88.58,88.65,88.57,88.65,7203.0,81.3786,81.4429,81.3694,81.4429,7203.0
2023-07-18 12:30:00,88.63,88.64,88.56,88.6,8326.0,81.4245,81.4337,81.3602,81.397,8326.0
2023-07-18 12:35:00,88.59,88.69,88.58,88.69,8652.0,81.3878,81.4796,81.3786,81.4796,8652.0
2023-07-18 12:40:00,88.68,88.81,88.68,88.81,11726.0,81.4704,81.5899,81.4704,81.5899,11726.0
2023-07-18 12:45:00,88.79,88.82,88.75,88.82,7206.0,81.5715,81.5991,81.5348,81.5991,7206.0
2023-07-18 12:50:00,88.82,88.95,88.82,88.94,9616.0,81.5991,81.7185,81.5991,81.7093,9616.0
2023-07-18 12:55:00,88.94,89.0,88.92,88.97,3942.0,81.7093,81.7644,81.6909,81.7369,3942.0
2023-07-18 13:00:00,88.97,88.97,88.83,88.9,4351.0,81.7369,81.7369,81.6083,81.6726,4351.0
2023-07-18 13:05:00,88.92,88.97,88.9,88.95,8826.0,81.6909,81.7369,81.6726,81.7185,8826.0
2023-07-18 13:10:00,88.97,88.98,88.93,88.96,7080.0,81.7369,81.7461,81.7001,81.7277,7080.0
2023-07-18 13:15:00,88.97,89.01,88.93,88.96,5241.0,81.7369,81.7736,81.7001,81.7277,5241.0
2023-07-18 13:20:00,88.95,89.01,88.89,88.91,9304.0,81.7185,81.7736,81.6634,81.6818,9304.0
2023-07-18 13:25:00,88.89,88.89,88.76,88.8,10420.0,81.6634,81.6634,81.5439,81.5807,10420.0
2023-07-18 13:30:00,88.82,88.84,88.69,88.7,14534.0,81.5991,81.6174,81.4796,81.4888,14534.0
2023-07-18 13:35:00,88.68,88.69,88.43,88.44,20529.0,81.4704,81.4796,81.2408,81.25,20529.0
2023-07-18 13:40:00,88.43,88.67,88.42,88.59,18815.0,81.2408,81.4613,81.2316,81.3878,18815.0
2023-07-18 13:45:00,88.59,88.65,88.55,88.65,11762.0,81.3878,81.4429,81.351,81.4429,11762.0
2023-07-18 13:50:00,88.65,88.75,88.64,88.71,8558.0,81.4429,81.5348,81.4337,81.498,8558.0
2023-07-18 13:55:00,88.68,88.76,88.66,88.73,6440.0,81.4704,81.5439,81.4521,81.5164,6440.0
2023-07-18 14:00:00,88.72,88.85,88.72,88.85,28484.0,81.5072,81.6266,81.5072,81.6266,28484.0
2023-07-18 14:05:00,88.87,88.87,88.74,88.74,6971.0,81.645,81.645,81.5256,81.5256,6971.0
2023-07-18 14:10:00,88.75,88.8,88.72,88.77,14122.0,81.5348,81.5807,81.5072,81.5531,14122.0
2023-07-18 14:15:00,88.77,88.84,88.72,88.82,11474.0,81.5531,81.6174,81.5072,81.5991,11474.0
2023-07-18 14:20:00,88.79,89.0,88.76,89.0,24359.0,81.5715,81.7644,81.5439,81.7644,24359.0
2023-07-18 14:25:00,89.01,89.07,88.95,89.06,15415.0,81.7736,81.8287,81.7185,81.8196,15415.0
2023-07-18 14:30:00,89.06,89.15,89.03,89.03,25544.0,81.8196,81.9022,81.792,81.792,25544.0
2023-07-18 14:35:00,89.01,89.06,88.99,89.03,10492.0,81.7736,81.8196,81.7552,81.792,10492.0
2023-07-18 14:40:00,89.03,89.08,88.97,89.03,24224.0,81.792,81.8379,81.7369,81.792,24224.0
2023-07-18 14:45:00,89.03,89.13,89.02,89.12,30732.0,81.792,81.8839,81.7828,81.8747,30732.0
2023-07-18 14:50:00,89.09,89.09,89.02,89.07,8286.0,81.8471,81.8471,81.7828,81.8287,8286.0
2023-07-18 14:55:00,89.06,89.09,89.03,89.06,10896.0,81.8196,81.8471,81.792,81.8196,10896.0
2023-07-18 15:00:00,89.06,89.13,89.05,89.11,7532.0,81.8196,81.8839,81.8104,81.8655,7532.0
2023-07-18 15:05:00,89.12,89.17,89.11,89.15,6675.0,81.8747,81.9206,81.8655,81.9022,6675.0
2023-07-18 15:10:00,89.14,89.24,89.13,89.19,13252.0,81.8931,81.9849,81.8839,81.939,13252.0
2023-07-18 15:15:00,89.21,89.3,89.21,89.3,15468.0,81.9574,82.04,81.9574,82.04,15468.0
2023-07-18 15:20:00,89.31,89.37,89.26,89.35,14203.0,82.0492,82.1044,82.0033,82.086,14203.0
2023-07-18 15:25:00,89.36,89.4,89.3,89.31,13876.0,82.0952,82.1319,82.04,82.0492,13876.0
2023-07-18 15:30:00,89.31,89.34,89.22,89.3,30743.0,82.0492,82.0768,81.9665,82.04,30743.0
2023-07-18 15:35:00,89.3,89.37,89.24,89.28,27526.0,82.04,82.1044,81.9849,82.0217,27526.0
2023-07-18 15:40:00,89.3,89.44,89.29,89.44,23546.0,82.04,82.1687,82.0309,82.1687,23546.0
2023-07-18 15:45:00,89.44,89.51,89.42,89.46,31658.0,82.1687,82.233,82.1503,82.187,31658.0
2023-07-18 15:50:00,89.47,89.58,89.35,89.42,51524.0,82.1962,82.2973,82.086,82.1503,51524.0
2023-07-18 15:55:00,89.52,89.54,89.38,89.39,141656.0,82.2422,82.2605,82.1135,82.1227,141656.0
2023-07-19 09:30:00,88.17,88.95,87.98,88.7,79275.0,81.0019,81.7185,80.8274,81.4888,79275.0
2023-07-19 09:35:00,88.75,88.84,88.19,88.21,19305.0,81.5348,81.6174,81.0203,81.0387,19305.0
2023-07-19 09:40:00,88.23,88.32,88.11,88.17,88050.0,81.057,81.1397,80.9468,81.0019,88050.0
2023-07-19 09:45:00,88.21,88.28,87.86,88.15,60629.0,81.0387,81.103,80.7171,80.9835,60629.0
2023-07-19 09:50:00,88.17,88.24,87.99,87.99,38662.0,81.0019,81.0662,80.8365,80.8365,38662.0
2023-07-19 09:55:00,88.04,88.22,88.04,88.22,49003.0,80.8825,81.0478,80.8825,81.0478,49003.0
2023-07-19 10:00:00,88.22,88.22,87.94,88.01,23185.0,81.0478,81.0478,80.7906,80.8549,23185.0
2023-07-19 10:05:00,88.0,88.07,87.92,87.99,24286.0,80.8457,80.91,80.7722,80.8365,24286.0
2023-07-19 10:10:00,87.97,88.29,87.94,88.29,17654.0,80.8182,81.1122,80.7906,81.1122,17654.0
2023-07-19 10:15:00,88.3,88.46,88.29,88.37,12692.0,81.1213,81.2683,81.1122,81.1857,12692.0
2023-07-19 10:20:00,88.38,88.45,88.32,88.42,11323.0,81.1948,81.2591,81.1397,81.2316,11323.0
2023-07-19 10:25:00,88.4,88.43,88.29,88.4,13899.0,81.2132,81.2408,81.1122,81.2132,13899.0
2023-07-19 10:30:00,88.43,88.47,88.37,88.42,9458.0,81.2408,81.2775,81.1857,81.2316,9458.0
2023-07-19 10:35:00,88.43,88.45,88.23,88.25,56720.0,81.2408,81.2591,81.057,81.0754,56720.0
2023-07-19 10:40:00,88.19,88.45,88.14,88.4,21640.0,81.0203,81.2591,80.9744,81.2132,21640.0
2023-07-19 10:45:00,88.37,88.41,88.16,88.2,19262.0,81.1857,81.2224,80.9927,81.0295,19262.0
2023-07-19 10:50:00,88.22,88.39,88.1,88.1,11870.0,81.0478,81.204,80.9376,80.9376,11870.0
2023-07-19 10:55:00,88.12,88.19,88.0,88.05,13087.0,80.956,81.0203,80.8457,80.8917,13087.0
2023-07-19 11:00:00,88.06,88.21,88.04,88.16,8093.0,80.9009,81.0387,80.8825,80.9927,8093.0
2023-07-19 11:05:00,88.19,88.32,88.18,88.26,12989.0,81.0203,81.1397,81.0111,81.0846,12989.0
2023-07-19 11:10:00,88.23,88.32,88.18,88.28,9245.0,81.057,81.1397,81.0111,81.103,9245.0
2023-07-19 11:15:00,88.23,88.34,88.23,88.34,6404.0,81.057,81.1581,81.057,81.1581,6404.0
2023-07-19 11:20:00,88.37,88.38,88.2,88.2,9218.0,81.1857,81.1948,81.0295,81.0295,9218.0
2023-07-19 11:25:00,88.2,88.3,88.17,88.3,6384.0,81.0295,81.1213,81.0019,81.1213,6384.0
2023-07-19 11:30:00,88.31,88.37,88.25,88.3,12685.0,81.1305,81.1857,81.0754,81.1213,12685.0
2023-07-19 11:35:00,88.27,88.35,88.24,88.3,12765.0,81.0938,81.1673,81.0662,81.1213,12765.0
2023-07-19 11:40:00,88.32,88.37,88.25,88.34,6120.0,81.1397,81.1857,81.0754,81.1581,6120.0
2023-07-19 11:45:00,88.34,88.45,88.33,88.41,13109.0,81.1581,81.2591,81.1489,81.2224,13109.0
2023-07-19 11:50:00,88.39,88.41,88.31,88.39,6005.0,81.204,81.2224,81.1305,81.204,6005.0
2023-07-19 11:55:00,88.39,88.5,88.38,88.5,9057.0,81.204,81.3051,81.1948,81.3051,9057.0
2023-07-19 12:00:00,88.5,88.5,88.26,88.3,11653.0,81.3051,81.3051,81.0846,81.1213,11653.0
2023-07-19 12:05:00,88.26,88.34,88.13,88.33,6431.0,81.0846,81.1581,80.9652,81.1489,6431.0
2023-07-19 12:10:00,88.34,88.37,88.28,88.33,18835.0,81.1581,81.1857,81.103,81.1489,18835.0
2023-07-19 12:15:00,88.33,88.44,88.32,88.42,21910.0,81.1489,81.25,81.1397,81.2316,21910.0
2023-07-19 12:20:00,88.41,88.64,88.4,88.61,8439.0,81.2224,81.4337,81.2132,81.4061,8439.0
2023-07-19 12:25:00,88.61,88.67,88.55,88.65,6982.0,81.4061,81.4613,81.351,81.4429,6982.0
2023-07-19 12:30:00,88.62,88.62,88.45,88.51,8756.0,81.4153,81.4153,81.2591,81.3143,8756.0
2023-07-19 12:35:00,88.49,88.49,88.35,88.38,6729.0,81.2959,81.2959,81.1673,81.1948,6729.0
2023-07-19 12:40:00,88.36,88.5,88.34,88.49,7790.0,81.1765,81.3051,81.1581,81.2959,7790.0
2023-07-19 12:45:00,88.47,88.65,88.45,88.65,6990.0,81.2775,81.4429,81.2591,81.4429,6990.0
2023-07-19 12:50:00,88.65,88.79,88.61,88.79,10252.0,81.4429,81.5715,81.4061,81.5715,10252.0
2023-07-19 12:55:00,88.78,89.0,88.77,88.97,16566.0,81.5623,81.7644,81.5531,81.7369,16566.0
2023-07-19 13:00:00,89.0,89.04,88.95,89.04,66628.0,81.7644,81.8012,81.7185,81.8012,66628.0
2023-07-19 13:05:00,89.03,89.04,88.8,88.86,26171.0,81.792,81.8012,81.5807,81.6358,26171.0
2023-07-19 13:10:00,88.85,89.01,88.85,88.96,7686.0,81.6266,81.7736,81.6266,81.7277,7686.0
2023-07-19 13:15:00,88.95,88.96,88.8,88.88,5695.0,81.7185,81.7277,81.5807,81.6542,5695.0
2023-07-19 13:20:00,88.9,88.9,88.8,88.87,6822.0,81.6726,81.6726,81.5807,81.645,6822.0
2023-07-19 13:25:00,88.87,88.91,88.82,88.9,3725.0,81.645,81.6818,81.5991,81.6726,3725.0
2023-07-19 13:30:00,88.9,88.9,88.82,88.83,5300.0,81.6726,81.6726,81.5991,81.6083,5300.0
2023-07-19 13:35:00,88.81,88.81,88.72,88.74,8758.0,81.5899,81.5899,81.5072,81.5256,8758.0
2023-07-19 13:40:00,88.73,88.87,88.72,88.86,8656.0,81.5164,81.645,81.5072,81.6358,8656.0
2023-07-19 13:45:00,88.87,88.9,88.78,88.8,6202.0,81.645,81.6726,81.5623,81.5807,6202.0
2023-07-19 13:50:00,88.8,88.81,88.71,88.74,8386.0,81.5807,81.5899,81.498,81.5256,8386.0
2023-07-19 13:55:00,88.72,88.81,88.69,88.81,12267.0,81.5072,81.5899,81.4796,81.5899,12267.0
2023-07-19 14:00:00,88.81,88.83,88.76,88.76,7759.0,81.5899,81.6083,81.5439,81.5439,7759.0
2023-07-19 14:05:00,88.74,88.82,88.66,88.69,10819.0,81.5256,81.5991,81.4521,81.4796,10819.0
2023-07-19 14:10:00,88.7,88.74,88.65,88.67,6850.0,81.4888,81.5256,81.4429,81.4613,6850.0
2023-07-19 14:15:00,88.68,88.7,88.64,88.65,8565.0,81.4704,81.4888,81.4337,81.4429,8565.0
2023-07-19 14:20:00,88.64,88.73,88.63,88.69,8201.0,81.4337,81.5164,81.4245,81.4796,8201.0
2023-07-19 14:25:00,88.69,88.78,88.68,88.76,7237.0,81.4796,81.5623,81.4704,81.5439,7237.0
2023-07-19 14:30:00,88.76,88.92,88.76,88.9,9895.0,81.5439,81.6909,81.5439,81.6726,9895.0
2023-07-19 14:35:00,88.89,88.89,88.79,88.81,8305.0,81.6634,81.6634,81.5715,81.5899,8305.0
2023-07-19 14:40:00,88.83,88.94,88.82,88.89,6755.0,81.6083,81.7093,81.5991,81.6634,6755.0
2023-07-19 14:45:00,88.89,88.89,88.82,88.83,8171.0,81.6634,81.6634,81.5991,81.6083,8171.0
2023-07-19 14:50:00,88.83,88.84,88.76,88.79,7540.0,81.6083,81.6174,81.5439,81.5715,7540.0
2023-07-19 14:55:00,88.79,88.79,88.73,88.76,7987.0,81.5715,81.5715,81.5164,81.5439,7987.0
2023-07-19 15:00:00,88.77,88.83,88.74,88.81,18742.0,81.5531,81.6083,81.5256,81.5899,18742.0
2023-07-19 15:05:00,88.82,88.84,88.72,88.78,14303.0,81.5991,81.6174,81.5072,81.5623,14303.0
2023-07-19 15:10:00,88.77,88.77,88.69,88.72,9925.0,81.5531,81.5531,81.4796,81.5072,9925.0
2023-07-19 15:15:00,88.72,88.77,88.72,88.75,9843.0,81.5072,81.5531,81.5072,81.5348,9843.0
2023-07-19 15:20:00,88.75,88.82,88.74,88.79,11281.0,81.5348,81.5991,81.5256,81.5715,11281.0
2023-07-19 15:25:00,88.79,88.83,88.73,88.73,16324.0,81.5715,81.6083,81.5164,81.5164,16324.0
2023-07-19 15:30:00,88.72,88.86,88.7,88.84,13496.0,81.5072,81.6358,81.4888,81.6174,13496.0
2023-07-19 15:35:00,88.83,88.92,88.74,88.86,34913.0,81.6083,81.6909,81.5256,81.6358,34913.0
2023-07-19 15:40:00,88.87,88.98,88.87,88.98,21465.0,81.645,81.7461,81.645,81.7461,21465.0
2023-07-19 15:45:00,88.98,89.05,88.95,89.05,24092.0,81.7461,81.8104,81.7185,81.8104,24092.0
2023-07-19 15:50:00,89.05,89.17,89.0,89.01,61670.0,81.8104,81.9206,81.7644,81.7736,61670.0
2023-07-19 15:55:00,89.06,89.1,88.96,88.98,134038.0,81.8196,81.8563,81.7277,81.7461,134038.0
2023-07-20 09:30:00,89.72,90.05,89.18,89.35,58535.0,82.4259,82.7291,81.9298,82.086,58535.0
2023-07-20 09:35:00,89.36,89.55,89.29,89.29,14583.0,82.0952,82.2697,82.0309,82.0309,14583.0
2023-07-20 09:40:00,89.28,89.29,88.51,88.63,72119.0,82.0217,82.0309,81.3143,81.4245,72119.0
2023-07-20 09:45:00,88.65,89.27,88.4,89.19,49984.0,81.4429,82.0125,81.2132,81.939,49984.0
2023-07-20 09:50:00,89.19,89.49,89.19,89.25,11790.0,81.939,82.2146,81.939,81.9941,11790.0
2023-07-20 09:55:00,89.23,89.33,89.2,89.26,14871.0,81.9757,82.0676,81.9482,82.0033,14871.0
2023-07-20 10:00:00,89.27,89.53,89.22,89.45,14298.0,82.0125,82.2513,81.9665,82.1778,14298.0
2023-07-20 10:05:00,89.44,89.5,89.25,89.25,10505.0,82.1687,82.2238,81.9941,81.9941,10505.0
2023-07-20 10:10:00,89.22,89.23,88.92,88.98,6312.0,81.9665,81.9757,81.6909,81.7461,6312.0
2023-07-20 10:15:00,88.96,89.04,88.85,88.96,7104.0,81.7277,81.8012,81.6266,81.7277,7104.0
2023-07-20 10:20:00,88.98,89.0,88.78,88.81,18856.0,81.7461,81.7644,81.5623,81.5899,18856.0
2023-07-20 10:25:00,88.81,88.94,88.72,88.87,22178.0,81.5899,81.7093,81.5072,81.645,22178.0
2023-07-20 10:30:00,88.87,88.94,88.81,88.94,14181.0,81.645,81.7093,81.5899,81.7093,14181.0
2023-07-20 10:35:00,88.92,89.04,88.84,88.84,14692.0,81.6909,81.8012,81.6174,81.6174,14692.0
2023-07-20 10:40:00,88.85,88.89,88.64,88.75,11777.0,81.6266,81.6634,81.4337,81.5348,11777.0
2023-07-20 10:45:00,88.76,88.94,88.76,88.92,21340.0,81.5439,81.7093,81.5439,81.6909,21340.0
2023-07-20 10:50:00,88.94,89.08,88.92,89.08,13821.0,81.7093,81.8379,81.6909,81.8379,13821.0
2023-07-20 10:55:00,89.07,89.07,88.8,88.86,10859.0,81.8287,81.8287,81.5807,81.6358,10859.0
2023-07-20 11:00:00,88.88,88.96,88.79,88.96,9531.0,81.6542,81.7277,81.5715,81.7277,9531.0
2023-07-20 11:05:00,88.95,89.1,88.86,89.1,9710.0,81.7185,81.8563,81.6358,81.8563,9710.0
2023-07-20 11:10:00,89.09,89.26,89.05,89.08,24264.0,81.8471,82.0033,81.8104,81.8379,24264.0
2023-07-20 11:15:00,89.06,89.23,89.02,89.17,16009.0,81.8196,81.9757,81.7828,81.9206,16009.0
2023-07-20 11:20:00,89.17,89.2,89.04,89.04,13001.0,81.9206,81.9482,81.8012,81.8012,13001.0
2023-07-20 11:25:00,89.05,89.11,88.99,89.03,14460.0,81.8104,81.8655,81.7552,81.792,14460.0
2023-07-20 11:30:00,89.04,89.04,88.9,88.92,8346.0,81.8012,81.8012,81.6726,81.6909,8346.0
2023-07-20 11:35:00,88.92,89.0,88.89,88.97,14503.0,81.6909,81.7644,81.6634,81.7369,14503.0
2023-07-20 11:40:00,88.96,89.04,88.9,88.9,13023.0,81.7277,81.8012,81.6726,81.6726,13023.0
2023-07-20 11:45:00,88.9,88.97,88.86,88.94,14843.0,81.6726,81.7369,81.6358,81.7093,14843.0
2023-07-20 11:50:00,88.94,89.11,88.91,89.08,12568.0,81.7093,81.8655,81.6818,81.8379,12568.0
2023-07-20 11:55:00,89.07,89.08,88.93,88.93,12270.0,81.8287,81.8379,81.7001,81.7001,12270.0
2023-07-20 12:00:00,88.95,89.07,88.95,89.04,9512.0,81.7185,81.8287,81.7185,81.8012,9512.0
2023-07-20 12:05:00,89.03,89.13,89.02,89.11,11787.0,81.792,81.8839,81.7828,81.8655,11787.0
2023-07-20 12:10:00,89.11,89.12,89.02,89.06,11426.0,81.8655,81.8747,81.7828,81.8196,11426.0
2023-07-20 12:15:00,89.07,89.21,89.07,89.12,12492.0,81.8287,81.9574,81.8287,81.8747,12492.0
2023-07-20 12:20:00,89.1,89.11,88.97,88.98,9307.0,81.8563,81.8655,81.7369,81.7461,9307.0
2023-07-20 12:25:00,88.98,89.02,88.88,88.93,10327.0,81.7461,81.7828,81.6542,81.7001,10327.0
2023-07-20 12:30:00,88.94,88.94,88.8,88.81,8318.0,81.7093,81.7093,81.5807,81.5899,8318.0
2023-07-20 12:35:00,88.82,88.84,88.73,88.75,8583.0,81.5991,81.6174,81.5164,81.5348,8583.0
2023-07-20 12:40:00,88.74,88.86,88.74,88.8,7541.0,81.5256,81.6358,81.5256,81.5807,7541.0
2023-07-20 12:45:00,88.8,88.84,88.78,88.83,9668.0,81.5807,81.6174,81.5623,81.6083,9668.0
2023-07-20 12:50:00,88.84,88.86,88.71,88.72,10640.0,81.6174,81.6358,81.498,81.5072,10640.0
2023-07-20 12:55:00,88.7,88.72,88.61,88.63,54317.0,81.4888,81.5072,81.4061,81.4245,54317.0
2023-07-20 13:00:00,88.63,88.65,88.56,88.56,13433.0,81.4245,81.4429,81.3602,81.3602,13433.0
2023-07-20 13:05:00,88.55,88.63,88.54,88.63,14824.0,81.351,81.4245,81.3418,81.4245,14824.0
2023-07-20 13:10:00,88.63,88.69,88.63,88.66,29906.0,81.4245,81.4796,81.4245,81.4521,29906.0
2023-07-20 13:15:00,88.65,88.68,88.51,88.54,11187.0,81.4429,81.4704,81.3143,81.3418,11187.0
2023-07-20 13:20:00,88.55,88.67,88.55,88.57,9423.0,81.351,81.4613,81.351,81.3694,9423.0
2023-07-20 13:25:00,88.6,88.67,88.58,88.65,13704.0,81.397,81.4613,81.3786,81.4429,13704.0
2023-07-20 13:30:00,88.64,88.67,88.6,88.65,24000.0,81.4337,81.4613,81.397,81.4429,24000.0
2023-07-20 13:35:00,88.65,88.66,88.46,88.47,12051.0,81.4429,81.4521,81.2683,81.2775,12051.0
2023-07-20 13:40:00,88.47,88.53,88.45,88.52,5976.0,81.2775,81.3326,81.2591,81.3235,5976.0
2023-07-20 13:45:00,88.52,88.6,88.49,88.6,10331.0,81.3235,81.397,81.2959,81.397,10331.0
2023-07-20 13:50:00,88.59,88.61,88.53,88.56,8033.0,81.3878,81.4061,81.3326,81.3602,8033.0
2023-07-20 13:55:00,88.56,88.57,88.52,88.57,7561.0,81.3602,81.3694,81.3235,81.3694,7561.0
2023-07-20 14:00:00,88.56,88.58,88.49,88.53,11606.0,81.3602,81.3786,81.2959,81.3326,11606.0
2023-07-20 14:05:00,88.53,88.61,88.51,88.6,12535.0,81.3326,81.4061,81.3143,81.397,12535.0
2023-07-20 14:10:00,88.6,88.66,88.55,88.59,28382.0,81.397,81.4521,81.351,81.3878,28382.0
2023-07-20 14:15:00,88.6,88.79,88.6,88.7,59425.0,81.397,81.5715,81.397,81.4888,59425.0
2023-07-20 14:20:00,88.7,88.81,88.67,88.73,39101.0,81.4888,81.5899,81.4613,81.5164,39101.0
2023-07-20 14:25:00,88.72,88.78,88.62,88.66,10108.0,81.5072,81.5623,81.4153,81.4521,10108.0
2023-07-20 14:30:00,88.64,88.79,88.62,88.76,11062.0,81.4337,81.5715,81.4153,81.5439,11062.0
2023-07-20 14:35:00,88.77,88.83,88.75,88.83,10885.0,81.5531,81.6083,81.5348,81.6083,10885.0
2023-07-20 14:40:00,88.82,88.85,88.69,88.72,9253.0,81.5991,81.6266,81.4796,81.5072,9253.0
2023-07-20 14:45:00,88.7,88.84,88.69,88.8,10978.0,81.4888,81.6174,81.4796,81.5807,10978.0
2023-07-20 14:50:00,88.79,88.85,88.79,88.83,7871.0,81.5715,81.6266,81.5715,81.6083,7871.0
2023-07-20 14:55:00,88.84,88.84,88.74,88.76,10319.0,81.6174,81.6174,81.5256,81.5439,10319.0
2023-07-20 15:00:00,88.75,88.77,88.68,88.73,8989.0,81.5348,81.5531,81.4704,81.5164,8989.0
2023-07-20 15:05:00,88.74,88.79,88.7,88.77,10773.0,81.5256,81.5715,81.4888,81.5531,10773.0
2023-07-20 15:10:00,88.79,88.84,88.76,88.81,13312.0,81.5715,81.6174,81.5439,81.5899,13312.0
2023-07-20 15:15:00,88.81,88.83,88.74,88.78,10472.0,81.5899,81.6083,81.5256,81.5623,10472.0
2023-07-20 15:20:00,88.78,88.84,88.77,88.79,29122.0,81.5623,81.6174,81.5531,81.5715,29122.0
2023-07-20 15:25:00,88.79,88.79,88.72,88.78,15546.0,81.5715,81.5715,81.5072,81.5623,15546.0
2023-07-20 15:30:00,88.79,88.85,88.77,88.77,19286.0,81.5715,81.6266,81.5531,81.5531,19286.0
2023-07-20 15:35:00,88.76,88.78,88.71,88.72,17505.0,81.5439,81.5623,81.498,81.5072,17505.0
2023-07-20 15:40:00,88.72,88.76,88.7,88.75,20959.0,81.5072,81.5439,81.4888,81.5348,20959.0
2023-07-20 15:45:00,88.75,88.82,88.72,88.78,21353.0,81.5348,81.5991,81.5072,81.5623,21353.0
2023-07-20 15:50:00,88.79,88.85,88.74,88.85,61314.0,81.5715,81.6266,81.5256,81.6266,61314.0
2023-07-20 15:55:00,88.85,88.88,88.76,88.84,181507.0,81.6266,81.6542,81.5439,81.6174,181507.0
2023-07-21 09:30:00,88.86,89.26,88.85,88.9,114008.0,81.6358,82.0033,81.6266,81.6726,114008.0
2023-07-21 09:35:00,88.9,89.19,88.75,89.13,11947.0,81.6726,81.939,81.5348,81.8839,11947.0
2023-07-21 09:40:00,89.13,89.14,88.6,88.62,26865.0,81.8839,81.8931,81.397,81.4153,26865.0
2023-07-21 09:45:00,88.64,88.8,88.46,88.76,23545.0,81.4337,81.5807,81.2683,81.5439,23545.0
2023-07-21 09:50:00,88.75,88.89,88.62,88.85,42420.0,81.5348,81.6634,81.4153,81.6266,42420.0
2023-07-21 09:55:00,88.87,88.94,88.8,88.91,35074.0,81.645,81.7093,81.5807,81.6818,35074.0
2023-07-21 10:00:00,88.93,89.05,88.84,88.94,34529.0,81.7001,81.8104,81.6174,81.7093,34529.0
2023-07-21 10:05:00,88.94,89.12,88.92,89.03,16139.0,81.7093,81.8747,81.6909,81.792,16139.0
2023-07-21 10:10:00,89.04,89.24,89.03,89.21,21528.0,81.8012,81.9849,81.792,81.9574,21528.0
2023-07-21 10:15:00,89.2,89.31,89.13,89.3,17466.0,81.9482,82.0492,81.8839,82.04,17466.0
2023-07-21 10:20:00,89.29,89.45,89.22,89.31,26760.0,82.0309,82.1778,81.9665,82.0492,26760.0
2023-07-21 10:25:00,89.27,89.29,89.06,89.07,12709.0,82.0125,82.0309,81.8196,81.8287,12709.0
2023-07-21 10:30:00,89.06,89.15,88.93,89.02,28397.0,81.8196,81.9022,81.7001,81.7828,28397.0
2023-07-21 10:35:00,89.01,89.15,89.0,89.06,19169.0,81.7736,81.9022,81.7644,81.8196,19169.0
2023-07-21 10:40:00,89.06,89.25,89.02,89.18,23193.0,81.8196,81.9941,81.7828,81.9298,23193.0
2023-07-21 10:45:00,89.17,89.18,89.03,89.05,32271.0,81.9206,81.9298,81.792,81.8104,32271.0
2023-07-21 10:50:00,89.0,89.02,88.75,88.78,15375.0,81.7644,81.7828,81.5348,81.5623,15375.0
2023-07-21 10:55:00,88.77,88.77,88.64,88.72,21833.0,81.5531,81.5531,81.4337,81.5072,21833.0
2023-07-21 11:00:00,88.71,88.88,88.67,88.88,36693.0,81.498,81.6542,81.4613,81.6542,36693.0
2023-07-21 11:05:00,88.88,89.01,88.87,88.95,12004.0,81.6542,81.7736,81.645,81.7185,12004.0
2023-07-21 11:10:00,88.96,89.02,88.77,88.78,7845.0,81.7277,81.7828,81.5531,81.5623,7845.0
2023-07-21 11:15:00,88.77,88.91,88.74,88.9,26193.0,81.5531,81.6818,81.5256,81.6726,26193.0
2023-07-21 11:20:00,88.89,88.9,88.82,88.83,9735.0,81.6634,81.6726,81.5991,81.6083,9735.0
2023-07-21 11:25:00,88.84,88.98,88.82,88.95,23302.0,81.6174,81.7461,81.5991,81.7185,23302.0
2023-07-21 11:30:00,88.95,88.97,88.82,88.83,7562.0,81.7185,81.7369,81.5991,81.6083,7562.0
2023-07-21 11:35:00,88.84,88.93,88.81,88.88,10643.0,81.6174,81.7001,81.5899,81.6542,10643.0
2023-07-21 11:40:00,88.89,88.96,88.83,88.92,12868.0,81.6634,81.7277,81.6083,81.6909,12868.0
2023-07-21 11:45:00,88.91,89.05,88.88,89.05,10043.0,81.6818,81.8104,81.6542,81.8104,10043.0
2023-07-21 11:50:00,89.06,89.14,88.94,88.99,11546.0,81.8196,81.8931,81.7093,81.7552,11546.0
2023-07-21 11:55:00,88.98,89.2,88.98,89.18,5916.0,81.7461,81.9482,81.7461,81.9298,5916.0
2023-07-21 12:00:00,89.2,89.22,89.13,89.15,9076.0,81.9482,81.9665,81.8839,81.9022,9076.0
2023-07-21 12:05:00,89.13,89.13,89.05,89.09,8010.0,81.8839,81.8839,81.8104,81.8471,8010.0
2023-07-21 12:10:00,89.11,89.19,89.1,89.11,19524.0,81.8655,81.939,81.8563,81.8655,19524.0
2023-07-21 12:15:00,89.12,89.15,89.07,89.07,9383.0,81.8747,81.9022,81.8287,81.8287,9383.0
2023-07-21 12:20:00,89.07,89.19,89.07,89.16,10371.0,81.8287,81.939,81.8287,81.9114,10371.0
2023-07-21 12:25:00,89.14,89.14,88.84,88.84,23990.0,81.8931,81.8931,81.6174,81.6174,23990.0
2023-07-21 12:30:00,88.84,88.85,88.69,88.76,7365.0,81.6174,81.6266,81.4796,81.5439,7365.0
2023-07-21 12:35:00,88.75,88.76,88.67,88.69,10478.0,81.5348,81.5439,81.4613,81.4796,10478.0
2023-07-21 12:40:00,88.69,88.83,88.66,88.81,9641.0,81.4796,81.6083,81.4521,81.5899,9641.0
2023-07-21 12:45:00,88.81,88.81,88.71,88.75,8786.0,81.5899,81.5899,81.498,81.5348,8786.0
2023-07-21 12:50:00,88.75,88.76,88.7,88.74,5660.0,81.5348,81.5439,81.4888,81.5256,5660.0
2023-07-21 12:55:00,88.73,88.78,88.72,88.78,6457.0,81.5164,81.5623,81.5072,81.5623,6457.0
2023-07-21 13:00:00,88.77,88.89,88.76,88.89,6873.0,81.5531,81.6634,81.5439,81.6634,6873.0
2023-07-21 13:05:00,88.89,89.06,88.89,89.01,8938.0,81.6634,81.8196,81.6634,81.7736,8938.0
2023-07-21 13:10:00,89.0,89.09,88.99,89.03,5832.0,81.7644,81.8471,81.7552,81.792,5832.0
2023-07-21 13:15:00,89.02,89.1,89.02,89.03,5117.0,81.7828,81.8563,81.7828,81.792,5117.0
2023-07-21 13:20:00,89.03,89.04,88.93,89.0,10664.0,81.792,81.8012,81.7001,81.7644,10664.0
2023-07-21 13:25:00,89.0,89.03,88.98,89.0,12192.0,81.7644,81.792,81.7461,81.7644,12192.0
2023-07-21 13:30:00,89.0,89.01,88.93,88.95,8691.0,81.7644,81.7736,81.7001,81.7185,8691.0
2023-07-21 13:35:00,88.96,89.03,88.96,88.99,8796.0,81.7277,81.792,81.7277,81.7552,8796.0
2023-07-21 13:40:00,88.98,89.01,88.94,88.97,6500.0,81.7461,81.7736,81.7093,81.7369,6500.0
2023-07-21 13:45:00,88.96,88.97,88.9,88.93,8562.0,81.7277,81.7369,81.6726,81.7001,8562.0
2023-07-21 13:50:00,88.96,89.02,88.95,88.99,8718.0,81.7277,81.7828,81.7185,81.7552,8718.0
2023-07-21 13:55:00,88.98,88.99,88.88,88.92,14313.0,81.7461,81.7552,81.6542,81.6909,14313.0
2023-07-21 14:00:00,88.93,88.96,88.79,88.79,7646.0,81.7001,81.7277,81.5715,81.5715,7646.0
2023-07-21 14:05:00,88.79,88.82,88.72,88.81,26622.0,81.5715,81.5991,81.5072,81.5899,26622.0
2023-07-21 14:10:00,88.82,88.82,88.61,88.64,8248.0,81.5991,81.5991,81.4061,81.4337,8248.0
2023-07-21 14:15:00,88.64,88.73,88.61,88.73,8625.0,81.4337,81.5164,81.4061,81.5164,8625.0
2023-07-21 14:20:00,88.72,88.77,88.71,88.77,16182.0,81.5072,81.5531,81.498,81.5531,16182.0
2023-07-21 14:25:00,88.77,88.84,88.75,88.76,16266.0,81.5531,81.6174,81.5348,81.5439,16266.0
2023-07-21 14:30:00,88.78,88.83,88.72,88.72,5821.0,81.5623,81.6083,81.5072,81.5072,5821.0
2023-07-21 14:35:00,88.73,88.79,88.73,88.75,9998.0,81.5164,81.5715,81.5164,81.5348,9998.0
2023-07-21 14:40:00,88.72,88.83,88.72,88.8,11091.0,81.5072,81.6083,81.5072,81.5807,11091.0
2023-07-21 14:45:00,88.8,88.81,88.74,88.75,8743.0,81.5807,81.5899,81.5256,81.5348,8743.0
2023-07-21 14:50:00,88.75,88.81,88.72,88.73,12937.0,81.5348,81.5899,81.5072,81.5164,12937.0
2023-07-21 14:55:00,88.73,88.73,88.62,88.64,8640.0,81.5164,81.5164,81.4153,81.4337,8640.0
2023-07-21 15:00:00,88.64,88.71,88.52,88.53,16259.0,81.4337,81.498,81.3235,81.3326,16259.0
2023-07-21 15:05:00,88.5,88.61,88.42,88.44,16795.0,81.3051,81.4061,81.2316,81.25,16795.0
2023-07-21 15:10:00,88.43,88.46,88.36,88.46,19798.0,81.2408,81.2683,81.1765,81.2683,19798.0
2023-07-21 15:15:00,88.47,88.54,88.46,88.54,12328.0,81.2775,81.3418,81.2683,81.3418,12328.0
2023-07-21 15:20:00,88.56,88.6,88.44,88.44,12106.0,81.3602,81.397,81.25,81.25,12106.0
2023-07-21 15:25:00,88.43,88.48,88.37,88.42,20249.0,81.2408,81.2867,81.1857,81.2316,20249.0
2023-07-21 15:30:00,88.42,88.48,88.36,88.37,32153.0,81.2316,81.2867,81.1765,81.1857,32153.0
2023-07-21 15:35:00,88.37,88.45,88.31,88.45,60158.0,81.1857,81.2591,81.1305,81.2591,60158.0
2023-07-21 15:40:00,88.44,88.44,88.24,88.28,53133.0,81.25,81.25,81.0662,81.103,53133.0
2023-07-21 15:45:00,88.27,88.35,88.22,88.33,43878.0,81.0938,81.1673,81.0478,81.1489,43878.0
2023-07-21 15:50:00,88.32,88.45,88.11,88.17,166896.0,81.1397,81.2591,80.9468,81.0019,166896.0
2023-07-21 15:55:00,88.15,88.15,87.79,87.9,430036.0,80.9835,80.9835,80.6528,80.7539,430036.0
2023-07-24 09:30:00,88.23,88.63,88.05,88.56,54484.0,81.057,81.4245,80.8917,81.3602,54484.0
2023-07-24 09:35:00,88.58,88.84,88.48,88.69,63995.0,81.3786,81.6174,81.2867,81.4796,63995.0
2023-07-24 09:40:00,88.69,88.89,88.6,88.63,25773.0,81.4796,81.6634,81.397,81.4245,25773.0
2023-07-24 09:45:00,88.63,88.82,88.4,88.56,28480.0,81.4245,81.5991,81.2132,81.3602,28480.0
2023-07-24 09:50:00,88.53,88.6,88.36,88.49,21048.0,81.3326,81.397,81.1765,81.2959,21048.0
2023-07-24 09:55:00,88.44,88.49,88.27,88.42,15967.0,81.25,81.2959,81.0938,81.2316,15967.0
2023-07-24 10:00:00,88.46,88.54,88.34,88.41,23468.0,81.2683,81.3418,81.1581,81.2224,23468.0
2023-07-24 10:05:00,88.4,88.58,88.28,88.45,28336.0,81.2132,81.3786,81.103,81.2591,28336.0
2023-07-24 10:10:00,88.45,88.59,88.45,88.5,25093.0,81.2591,81.3878,81.2591,81.3051,25093.0
2023-07-24 10:15:00,88.51,88.66,88.47,88.57,18619.0,81.3143,81.4521,81.2775,81.3694,18619.0
2023-07-24 10:20:00,88.57,88.57,88.4,88.43,20517.0,81.3694,81.3694,81.2132,81.2408,20517.0
2023-07-24 10:25:00,88.44,88.66,88.44,88.64,24512.0,81.25,81.4521,81.25,81.4337,24512.0
2023-07-24 10:30:00,88.66,88.75,88.55,88.64,36067.0,81.4521,81.5348,81.351,81.4337,36067.0
2023-07-24 10:35:00,88.63,88.78,88.57,88.57,15271.0,81.4245,81.5623,81.3694,81.3694,15271.0
2023-07-24 10:40:00,88.6,88.77,88.58,88.74,19388.0,81.397,81.5531,81.3786,81.5256,19388.0
2023-07-24 10:45:00,88.73,88.76,88.52,88.62,34427.0,81.5164,81.5439,81.3235,81.4153,34427.0
2023-07-24 10:50:00,88.62,88.64,88.5,88.59,11007.0,81.4153,81.4337,81.3051,81.3878,11007.0
2023-07-24 10:55:00,88.58,88.75,88.58,88.68,13727.0,81.3786,81.5348,81.3786,81.4704,13727.0
2023-07-24 11:00:00,88.69,88.71,88.45,88.46,14755.0,81.4796,81.498,81.2591,81.2683,14755.0
2023-07-24 11:05:00,88.46,88.48,88.36,88.42,25591.0,81.2683,81.2867,81.1765,81.2316,25591.0
2023-07-24 11:10:00,88.41,88.64,88.39,88.61,15706.0,81.2224,81.4337,81.204,81.4061,15706.0
2023-07-24 11:15:00,88.63,88.73,88.61,88.64,14080.0,81.4245,81.5164,81.4061,81.4337,14080.0
2023-07-24 11:20:00,88.65,88.79,88.64,88.77,42028.0,81.4429,81.5715,81.4337,81.5531,42028.0
2023-07-24 11:25:00,88.79,88.86,88.7,88.8,17646.0,81.5715,81.6358,81.4888,81.5807,17646.0
2023-07-24 11:30:00,88.79,88.88,88.76,88.81,10045.0,81.5715,81.6542,81.5439,81.5899,10045.0
2023-07-24 11:35:00,88.79,88.79,88.64,88.65,8616.0,81.5715,81.5715,81.4337,81.4429,8616.0
2023-07-24 11:40:00,88.65,88.68,88.58,88.6,6538.0,81.4429,81.4704,81.3786,81.397,6538.0
2023-07-24 11:45:00,88.6,88.7,88.6,88.61,8994.0,81.397,81.4888,81.397,81.4061,8994.0
2023-07-24 11:50:00,88.62,88.75,88.6,88.68,8388.0,81.4153,81.5348,81.397,81.4704,8388.0
2023-07-24 11:55:00,88.68,88.81,88.68,88.78,20484.0,81.4704,81.5899,81.4704,81.5623,20484.0
2023-07-24 12:00:00,88.79,88.92,88.75,88.91,30749.0,81.5715,81.6909,81.5348,81.6818,30749.0
2023-07-24 12:05:00,88.9,88.9,88.68,88.71,12170.0,81.6726,81.6726,81.4704,81.498,12170.0
2023-07-24 12:10:00,88.7,88.75,88.6,88.66,8918.0,81.4888,81.5348,81.397,81.4521,8918.0
2023-07-24 12:15:00,88.7,88.7,88.59,88.59,7119.0,81.4888,81.4888,81.3878,81.3878,7119.0
2023-07-24 12:20:00,88.61,88.67,88.57,88.57,7682.0,81.4061,81.4613,81.3694,81.3694,7682.0
2023-07-24 12:25:00,88.58,88.75,88.56,88.73,14626.0,81.3786,81.5348,81.3602,81.5164,14626.0
2023-07-24 12:30:00,88.71,88.71,88.57,88.58,14181.0,81.498,81.498,81.3694,81.3786,14181.0
2023-07-24 12:35:00,88.59,88.62,88.52,88.62,9669.0,81.3878,81.4153,81.3235,81.4153,9669.0
2023-07-24 12:40:00,88.62,88.66,88.54,88.64,23846.0,81.4153,81.4521,81.3418,81.4337,23846.0
2023-07-24 12:45:00,88.65,88.71,88.61,88.64,10371.0,81.4429,81.498,81.4061,81.4337,10371.0
2023-07-24 12:50:00,88.62,88.62,88.54,88.56,8852.0,81.4153,81.4153,81.3418,81.3602,8852.0
2023-07-24 12:55:00,88.57,88.63,88.56,88.59,9156.0,81.3694,81.4245,81.3602,81.3878,9156.0
2023-07-24 13:00:00,88.58,88.6,88.48,88.48,7471.0,81.3786,81.397,81.2867,81.2867,7471.0
2023-07-24 13:05:00,88.48,88.51,88.46,88.51,12065.0,81.2867,81.3143,81.2683,81.3143,12065.0
2023-07-24 13:10:00,88.51,88.65,88.48,88.64,15192.0,81.3143,81.4429,81.2867,81.4337,15192.0
2023-07-24 13:15:00,88.65,88.67,88.55,88.55,10917.0,81.4429,81.4613,81.351,81.351,10917.0
2023-07-24 13:20:00,88.54,88.61,88.49,88.6,8611.0,81.3418,81.4061,81.2959,81.397,8611.0
2023-07-24 13:25:00,88.61,88.75,88.61,88.72,15825.0,81.4061,81.5348,81.4061,81.5072,15825.0
2023-07-24 13:30:00,88.73,88.84,88.72,88.83,37602.0,81.5164,81.6174,81.5072,81.6083,37602.0
2023-07-24 13:35:00,88.83,88.97,88.81,88.93,43687.0,81.6083,81.7369,81.5899,81.7001,43687.0
2023-07-24 13:40:00,88.94,88.94,88.71,88.73,25118.0,81.7093,81.7093,81.498,81.5164,25118.0
2023-07-24 13:45:00,88.72,88.77,88.7,88.7,8457.0,81.5072,81.5531,81.4888,81.4888,8457.0
2023-07-24 13:50:00,88.7,88.75,88.65,88.68,11484.0,81.4888,81.5348,81.4429,81.4704,11484.0
2023-07-24 13:55:00,88.7,88.8,88.68,88.8,9020.0,81.4888,81.5807,81.4704,81.5807,9020.0
2023-07-24 14:00:00,88.8,88.86,88.8,88.83,14534.0,81.5807,81.6358,81.5807,81.6083,14534.0
2023-07-24 14:05:00,88.83,88.87,88.79,88.84,10057.0,81.6083,81.645,81.5715,81.6174,10057.0
2023-07-24 14:10:00,88.84,88.87,88.73,88.74,8595.0,81.6174,81.645,81.5164,81.5256,8595.0
2023-07-24 14:15:00,88.75,88.8,88.74,88.76,7223.0,81.5348,81.5807,81.5256,81.5439,7223.0
2023-07-24 14:20:00,88.75,88.78,88.72,88.77,11179.0,81.5348,81.5623,81.5072,81.5531,11179.0
2023-07-24 14:25:00,88.77,88.79,88.72,88.73,9941.0,81.5531,81.5715,81.5072,81.5164,9941.0
2023-07-24 14:30:00,88.73,88.73,88.65,88.65,8318.0,81.5164,81.5164,81.4429,81.4429,8318.0
2023-07-24 14:35:00,88.66,88.7,88.63,88.67,6640.0,81.4521,81.4888,81.4245,81.4613,6640.0
2023-07-24 14:40:00,88.67,88.68,88.6,88.63,27790.0,81.4613,81.4704,81.397,81.4245,27790.0
2023-07-24 14:45:00,88.63,88.67,88.59,88.67,9756.0,81.4245,81.4613,81.3878,81.4613,9756.0
2023-07-24 14:50:00,88.67,88.72,88.64,88.69,11869.0,81.4613,81.5072,81.4337,81.4796,11869.0
2023-07-24 14:55:00,88.68,88.75,88.68,88.75,14457.0,81.4704,81.5348,81.4704,81.5348,14457.0
2023-07-24 15:00:00,88.75,88.77,88.67,88.71,12100.0,81.5348,81.5531,81.4613,81.498,12100.0
2023-07-24 15:05:00,88.72,88.76,88.7,88.73,14547.0,81.5072,81.5439,81.4888,81.5164,14547.0
2023-07-24 15:10:00,88.7,88.74,88.65,88.67,12735.0,81.4888,81.5256,81.4429,81.4613,12735.0
2023-07-24 15:15:00,88.68,88.73,88.62,88.72,13192.0,81.4704,81.5164,81.4153,81.5072,13192.0
2023-07-24 15:20:00,88.72,88.75,88.69,88.73,16731.0,81.5072,81.5348,81.4796,81.5164,16731.0
2023-07-24 15:25:00,88.73,88.75,88.63,88.65,20727.0,81.5164,81.5348,81.4245,81.4429,20727.0
2023-07-24 15:30:00,88.65,88.71,88.63,88.7,26994.0,81.4429,81.498,81.4245,81.4888,26994.0
2023-07-24 15:35:00,88.7,88.75,88.69,88.75,32378.0,81.4888,81.5348,81.4796,81.5348,32378.0
2023-07-24 15:40:00,88.75,88.83,88.73,88.8,33069.0,81.5348,81.6083,81.5164,81.5807,33069.0
2023-07-24 15:45:00,88.8,88.91,88.79,88.84,50442.0,81.5807,81.6818,81.5715,81.6174,50442.0
2023-07-24 15:50:00,88.85,88.85,88.67,88.7,91741.0,81.6266,81.6266,81.4613,81.4888,91741.0
2023-07-24 15:55:00,88.7,88.78,88.68,88.72,240157.0,81.4888,81.5623,81.4704,81.5072,240157.0
2023-07-25 09:30:00,83.32,86.3,81.18,85.95,222682.0,76.5462,79.2839,74.5802,78.9624,222682.0
2023-07-25 09:35:00,85.89,86.04,83.97,85.47,83710.0,78.9073,79.0451,77.1434,78.5214,83710.0
2023-07-25 09:40:00,85.5,85.5,84.23,85.05,90641.0,78.549,78.549,77.3822,78.1356,90641.0
2023-07-25 09:45:00,85.13,85.14,84.16,84.95,48705.0,78.2091,78.2182,77.3179,78.0437,48705.0
2023-07-25 09:50:00,84.94,85.68,84.84,85.15,55332.0,78.0345,78.7143,77.9426,78.2274,55332.0
2023-07-25 09:55:00,85.21,85.47,84.98,85.28,48421.0,78.2826,78.5214,78.0713,78.3469,48421.0
2023-07-25 10:00:00,85.2,85.33,85.03,85.22,36692.0,78.2734,78.3928,78.1172,78.2917,36692.0
2023-07-25 10:05:00,85.18,85.2,84.54,84.79,84194.0,78.255,78.2734,77.667,77.8967,84194.0
2023-07-25 10:10:00,84.8,85.5,84.8,85.32,43161.0,77.9059,78.549,77.9059,78.3836,43161.0
2023-07-25 10:15:00,85.32,85.42,85.16,85.28,58540.0,78.3836,78.4755,78.2366,78.3469,58540.0
2023-07-25 10:20:00,85.34,85.41,85.09,85.28,38753.0,78.402,78.4663,78.1723,78.3469,38753.0
2023-07-25 10:25:00,85.28,85.34,85.0,85.33,30752.0,78.3469,78.402,78.0896,78.3928,30752.0
2023-07-25 10:30:00,85.31,85.53,85.05,85.45,29222.0,78.3744,78.5765,78.1356,78.503,29222.0
2023-07-25 10:35:00,85.45,85.48,85.11,85.12,13034.0,78.503,78.5306,78.1907,78.1999,13034.0
2023-07-25 10:40:00,85.12,85.3,85.0,85.1,59225.0,78.1999,78.3652,78.0896,78.1815,59225.0
2023-07-25 10:45:00,85.15,85.24,85.02,85.12,24440.0,78.2274,78.3101,78.108,78.1999,24440.0
2023-07-25 10:50:00,85.13,85.19,84.8,84.8,28471.0,78.2091,78.2642,77.9059,77.9059,28471.0
2023-07-25 10:55:00,84.83,84.91,84.69,84.77,20852.0,77.9334,78.0069,77.8048,77.8783,20852.0
2023-07-25 11:00:00,84.79,84.84,84.52,84.65,16293.0,77.8967,77.9426,77.6487,77.7681,16293.0
2023-07-25 11:05:00,84.62,84.75,84.55,84.57,20185.0,77.7405,77.86,77.6762,77.6946,20185.0
2023-07-25 11:10:00,84.6,84.67,84.5,84.56,21297.0,77.7221,77.7865,77.6303,77.6854,21297.0
2023-07-25 11:15:00,84.55,84.62,84.47,84.62,40059.0,77.6762,77.7405,77.6027,77.7405,40059.0
2023-07-25 11:20:00,84.6,84.89,84.55,84.83,21311.0,77.7221,77.9886,77.6762,77.9334,21311.0
2023-07-25 11:25:00,84.9,84.98,84.75,84.95,38287.0,77.9978,78.0713,77.86,78.0437,38287.0
2023-07-25 11:30:00,85.05,85.64,85.05,85.46,54514.0,78.1356,78.6776,78.1356,78.5122,54514.0
2023-07-25 11:35:00,85.46,85.48,85.16,85.23,16842.0,78.5122,78.5306,78.2366,78.3009,16842.0
2023-07-25 11:40:00,85.25,85.52,85.2,85.48,15716.0,78.3193,78.5674,78.2734,78.5306,15716.0
2023-07-25 11:45:00,85.45,85.45,85.3,85.45,12064.0,78.503,78.503,78.3652,78.503,12064.0
2023-07-25 11:50:00,85.44,85.44,85.26,85.34,13307.0,78.4939,78.4939,78.3285,78.402,13307.0
2023-07-25 11:55:00,85.34,85.4,85.2,85.37,12348.0,78.402,78.4571,78.2734,78.4295,12348.0
2023-07-25 12:00:00,85.36,85.36,85.05,85.11,12248.0,78.4204,78.4204,78.1356,78.1907,12248.0
2023-07-25 12:05:00,85.1,86.16,84.52,85.69,153096.0,78.1815,79.1553,77.6487,78.7235,153096.0
2023-07-25 12:10:00,85.74,85.74,85.04,85.4,68580.0,78.7695,78.7695,78.1264,78.4571,68580.0
2023-07-25 12:15:00,85.48,85.53,85.14,85.48,70020.0,78.5306,78.5765,78.2182,78.5306,70020.0
2023-07-25 12:20:00,85.43,85.9,85.38,85.75,28180.0,78.4847,78.9165,78.4387,78.7787,28180.0
2023-07-25 12:25:00,85.71,86.18,85.63,86.16,45134.0,78.7419,79.1737,78.6684,79.1553,45134.0
2023-07-25 12:30:00,86.17,86.39,85.92,86.32,48337.0,79.1645,79.3666,78.9348,79.3023,48337.0
2023-07-25 12:35:00,86.35,86.43,86.13,86.27,66019.0,79.3299,79.4034,79.1278,79.2564,66019.0
2023-07-25 12:40:00,86.3,86.39,86.23,86.37,24892.0,79.2839,79.3666,79.2196,79.3482,24892.0
2023-07-25 12:45:00,86.35,86.45,86.25,86.25,42476.0,79.3299,79.4217,79.238,79.238,42476.0
2023-07-25 12:50:00,86.25,86.35,86.08,86.1,34080.0,79.238,79.3299,79.0818,79.1002,34080.0
2023-07-25 12:55:00,86.09,86.21,85.94,86.06,18905.0,79.091,79.2013,78.9532,79.0635,18905.0
2023-07-25 13:00:00,86.06,86.14,85.97,86.02,13613.0,79.0635,79.1369,78.9808,79.0267,13613.0
2023-07-25 13:05:00,86.02,86.06,85.98,86.0,31307.0,79.0267,79.0635,78.99,79.0083,31307.0
2023-07-25 13:10:00,86.0,86.19,85.86,86.18,50766.0,79.0083,79.1829,78.8797,79.1737,50766.0
2023-07-25 13:15:00,86.17,86.22,86.13,86.19,24667.0,79.1645,79.2104,79.1278,79.1829,24667.0
2023-07-25 13:20:00,86.21,86.28,86.0,86.0,18624.0,79.2013,79.2656,79.0083,79.0083,18624.0
2023-07-25 13:25:00,86.01,86.05,85.69,85.83,34470.0,79.0175,79.0543,78.7235,78.8521,34470.0
2023-07-25 13:30:00,85.85,86.31,85.85,86.17,31139.0,78.8705,79.2931,78.8705,79.1645,31139.0
2023-07-25 13:35:00,86.19,86.32,86.16,86.27,17137.0,79.1829,79.3023,79.1553,79.2564,17137.0
2023-07-25 13:40:00,86.26,86.42,86.2,86.39,13238.0,79.2472,79.3942,79.1921,79.3666,13238.0
2023-07-25 13:45:00,86.38,86.41,86.32,86.39,10874.0,79.3574,79.385,79.3023,79.3666,10874.0
2023-07-25 13:50:00,86.4,86.41,86.27,86.31,13283.0,79.3758,79.385,79.2564,79.2931,13283.0
2023-07-25 13:55:00,86.29,86.37,86.25,86.36,15758.0,79.2748,79.3482,79.238,79.3391,15758.0
2023-07-25 14:00:00,86.4,86.5,86.38,86.47,17226.0,79.3758,79.4677,79.3574,79.4401,17226.0
2023-07-25 14:05:00,86.46,86.55,86.42,86.54,15014.0,79.4309,79.5136,79.3942,79.5044,15014.0
2023-07-25 14:10:00,86.54,86.54,86.43,86.44,18907.0,79.5044,79.5044,79.4034,79.4126,18907.0
2023-07-25 14:15:00,86.43,86.43,86.25,86.39,20656.0,79.4034,79.4034,79.238,79.3666,20656.0
2023-07-25 14:20:00,86.4,86.41,86.28,86.32,15429.0,79.3758,79.385,79.2656,79.3023,15429.0
2023-07-25 14:25:00,86.31,86.33,86.25,86.31,19452.0,79.2931,79.3115,79.238,79.2931,19452.0
2023-07-25 14:30:00,86.32,86.46,86.31,86.42,18447.0,79.3023,79.4309,79.2931,79.3942,18447.0
2023-07-25 14:35:00,86.4,86.51,86.39,86.5,13119.0,79.3758,79.4769,79.3666,79.4677,13119.0
2023-07-25 14:40:00,86.51,86.55,86.41,86.51,15703.0,79.4769,79.5136,79.385,79.4769,15703.0
2023-07-25 14:45:00,86.51,86.51,86.25,86.29,23405.0,79.4769,79.4769,79.238,79.2748,23405.0
2023-07-25 14:50:00,86.27,86.32,86.25,86.3,15977.0,79.2564,79.3023,79.238,79.2839,15977.0
2023-07-25 14:55:00,86.3,86.34,86.2,86.26,65717.0,79.2839,79.3207,79.1921,79.2472,65717.0
2023-07-25 15:00:00,86.27,86.34,86.22,86.25,30652.0,79.2564,79.3207,79.2104,79.238,30652.0
2023-07-25 15:05:00,86.25,86.41,86.25,86.41,22589.0,79.238,79.385,79.238,79.385,22589.0
2023-07-25 15:10:00,86.41,86.5,86.36,86.42,22523.0,79.385,79.4677,79.3391,79.3942,22523.0
2023-07-25 15:15:00,86.4,86.52,86.4,86.43,17975.0,79.3758,79.4861,79.3758,79.4034,17975.0
2023-07-25 15:20:00,86.44,86.54,86.43,86.49,26263.0,79.4126,79.5044,79.4034,79.4585,26263.0
2023-07-25 15:25:00,86.49,86.66,86.49,86.62,27629.0,79.4585,79.6147,79.4585,79.5779,27629.0
2023-07-25 15:30:00,86.62,86.64,86.47,86.6,35041.0,79.5779,79.5963,79.4401,79.5595,35041.0
2023-07-25 15:35:00,86.6,86.62,86.45,86.58,31749.0,79.5595,79.5779,79.4217,79.5412,31749.0
2023-07-25 15:40:00,86.58,86.59,86.28,86.37,40527.0,79.5412,79.5504,79.2656,79.3482,40527.0
2023-07-25 15:45:00,86.37,86.41,86.25,86.39,35996.0,79.3482,79.385,79.238,79.3666,35996.0
2023-07-25 15:50:00,86.4,86.4,86.28,86.28,78248.0,79.3758,79.3758,79.2656,79.2656,78248.0
2023-07-25 15:55:00,86.3,86.34,86.16,86.28,217514.0,79.2839,79.3207,79.1553,79.2656,217514.0
2023-07-26 09:30:00,86.65,86.65,85.95,86.23,65812.0,79.6055,79.6055,78.9624,79.2196,65812.0
2023-07-26 09:35:00,86.3,86.81,86.02,86.1,16397.0,79.2839,79.7525,79.0267,79.1002,16397.0
2023-07-26 09:40:00,86.18,86.26,85.97,86.16,15070.0,79.1737,79.2472,78.9808,79.1553,15070.0
2023-07-26 09:45:00,86.09,86.1,85.53,85.56,21959.0,79.091,79.1002,78.5765,78.6041,21959.0
2023-07-26 09:50:00,85.53,85.69,85.21,85.21,13241.0,78.5765,78.7235,78.2826,78.2826,13241.0
2023-07-26 09:55:00,85.26,85.27,85.01,85.06,19606.0,78.3285,78.3377,78.0988,78.1447,19606.0
2023-07-26 10:00:00,85.06,85.26,84.92,85.09,15697.0,78.1447,78.3285,78.0161,78.1723,15697.0
2023-07-26 10:05:00,85.11,85.2,84.94,85.2,48451.0,78.1907,78.2734,78.0345,78.2734,48451.0
2023-07-26 10:10:00,85.19,85.37,85.16,85.24,10983.0,78.2642,78.4295,78.2366,78.3101,10983.0
2023-07-26 10:15:00,85.23,85.23,85.04,85.13,11213.0,78.3009,78.3009,78.1264,78.2091,11213.0
2023-07-26 10:20:00,85.17,85.32,85.16,85.2,11806.0,78.2458,78.3836,78.2366,78.2734,11806.0
2023-07-26 10:25:00,85.2,85.37,85.2,85.3,9288.0,78.2734,78.4295,78.2734,78.3652,9288.0
2023-07-26 10:30:00,85.33,85.41,85.2,85.24,10390.0,78.3928,78.4663,78.2734,78.3101,10390.0
2023-07-26 10:35:00,85.26,85.3,85.1,85.14,21117.0,78.3285,78.3652,78.1815,78.2182,21117.0
2023-07-26 10:40:00,85.12,85.17,85.0,85.07,25001.0,78.1999,78.2458,78.0896,78.1539,25001.0
2023-07-26 10:45:00,85.06,85.12,84.98,85.02,27024.0,78.1447,78.1999,78.0713,78.108,27024.0
2023-07-26 10:50:00,85.0,85.11,84.85,84.85,19892.0,78.0896,78.1907,77.9518,77.9518,19892.0
2023-07-26 10:55:00,84.86,84.96,84.68,84.89,25801.0,77.961,78.0529,77.7956,77.9886,25801.0
2023-07-26 11:00:00,84.86,84.97,84.77,84.95,18774.0,77.961,78.0621,77.8783,78.0437,18774.0
2023-07-26 11:05:00,84.96,85.04,84.78,84.83,11687.0,78.0529,78.1264,77.8875,77.9334,11687.0
2023-07-26 11:10:00,84.84,84.85,84.73,84.82,15305.0,77.9426,77.9518,77.8416,77.9243,15305.0
2023-07-26 11:15:00,84.8,84.84,84.79,84.82,6366.0,77.9059,77.9426,77.8967,77.9243,6366.0
2023-07-26 11:20:00,84.81,84.94,84.74,84.76,22611.0,77.9151,78.0345,77.8508,77.8691,22611.0
2023-07-26 11:25:00,84.76,84.86,84.74,84.75,12268.0,77.8691,77.961,77.8508,77.86,12268.0
2023-07-26 11:30:00,84.75,84.77,84.42,84.53,13131.0,77.86,77.8783,77.5568,77.6578,13131.0
2023-07-26 11:35:00,84.53,84.53,84.24,84.28,14987.0,77.6578,77.6578,77.3914,77.4282,14987.0
2023-07-26 11:40:00,84.3,84.53,84.28,84.29,26919.0,77.4465,77.6578,77.4282,77.4373,26919.0
2023-07-26 11:45:00,84.28,84.28,84.11,84.21,19930.0,77.4282,77.4282,77.272,77.3639,19930.0
2023-07-26 11:50:00,84.21,84.39,84.18,84.34,19140.0,77.3639,77.5292,77.3363,77.4833,19140.0
2023-07-26 11:55:00,84.36,84.37,83.96,84.09,56160.0,77.5017,77.5108,77.1342,77.2536,56160.0
2023-07-26 12:00:00,84.09,84.12,83.89,84.09,55138.0,77.2536,77.2812,77.0699,77.2536,55138.0
2023-07-26 12:05:00,84.12,84.24,84.05,84.17,9924.0,77.2812,77.3914,77.2169,77.3271,9924.0
2023-07-26 12:10:00,84.14,84.5,84.14,84.46,11408.0,77.2995,77.6303,77.2995,77.5935,11408.0
2023-07-26 12:15:00,84.55,84.71,84.54,84.68,5447.0,77.6762,77.8232,77.667,77.7956,5447.0
2023-07-26 12:20:00,84.68,84.74,84.56,84.6,8329.0,77.7956,77.8508,77.6854,77.7221,8329.0
2023-07-26 12:25:00,84.57,84.57,84.47,84.48,3346.0,77.6946,77.6946,77.6027,77.6119,3346.0
2023-07-26 12:30:00,84.49,84.5,84.38,84.47,6155.0,77.6211,77.6303,77.52,77.6027,6155.0
2023-07-26 12:35:00,84.45,84.45,84.26,84.27,11607.0,77.5843,77.5843,77.4098,77.419,11607.0
2023-07-26 12:40:00,84.27,84.27,84.17,84.21,12168.0,77.419,77.419,77.3271,77.3639,12168.0
2023-07-26 12:45:00,84.22,84.39,84.2,84.39,14187.0,77.373,77.5292,77.3547,77.5292,14187.0
2023-07-26 12:50:00,84.37,84.47,84.29,84.31,24910.0,77.5108,77.6027,77.4373,77.4557,24910.0
2023-07-26 12:55:00,84.29,84.32,84.12,84.19,10058.0,77.4373,77.4649,77.2812,77.3455,10058.0
2023-07-26 13:00:00,84.17,84.26,84.16,84.19,6904.0,77.3271,77.4098,77.3179,77.3455,6904.0
2023-07-26 13:05:00,84.2,84.28,84.19,84.26,7114.0,77.3547,77.4282,77.3455,77.4098,7114.0
2023-07-26 13:10:00,84.25,84.42,84.25,84.39,5946.0,77.4006,77.5568,77.4006,77.5292,5946.0
2023-07-26 13:15:00,84.39,84.39,84.18,84.24,13485.0,77.5292,77.5292,77.3363,77.3914,13485.0
2023-07-26 13:20:00,84.24,84.24,84.03,84.04,16063.0,77.3914,77.3914,77.1985,77.2077,16063.0
2023-07-26 13:25:00,84.04,84.04,83.87,83.87,9284.0,77.2077,77.2077,77.0515,77.0515,9284.0
2023-07-26 13:30:00,83.88,84.07,83.83,84.02,40657.0,77.0607,77.2352,77.0147,77.1893,40657.0
2023-07-26 13:35:00,84.01,84.28,84.0,84.27,6694.0,77.1801,77.4282,77.1709,77.419,6694.0
2023-07-26 13:40:00,84.3,84.37,84.24,84.37,7636.0,77.4465,77.5108,77.3914,77.5108,7636.0
2023-07-26 13:45:00,84.33,84.54,84.33,84.48,11455.0,77.4741,77.667,77.4741,77.6119,11455.0
2023-07-26 13:50:00,84.48,84.48,84.33,84.41,9272.0,77.6119,77.6119,77.4741,77.5476,9272.0
2023-07-26 13:55:00,84.39,84.53,84.39,84.49,7216.0,77.5292,77.6578,77.5292,77.6211,7216.0
2023-07-26 14:00:00,84.44,84.54,84.37,84.42,10526.0,77.5752,77.667,77.5108,77.5568,10526.0
2023-07-26 14:05:00,84.41,84.46,84.32,84.37,24726.0,77.5476,77.5935,77.4649,77.5108,24726.0
2023-07-26 14:10:00,84.37,84.43,84.31,84.38,12170.0,77.5108,77.566,77.4557,77.52,12170.0
2023-07-26 14:15:00,84.4,84.49,84.37,84.49,15847.0,77.5384,77.6211,77.5108,77.6211,15847.0
2023-07-26 14:20:00,84.51,84.53,84.23,84.23,31964.0,77.6395,77.6578,77.3822,77.3822,31964.0
2023-07-26 14:25:00,84.23,84.56,84.21,84.47,49116.0,77.3822,77.6854,77.3639,77.6027,49116.0
2023-07-26 14:30:00,84.46,84.48,84.28,84.34,18961.0,77.5935,77.6119,77.4282,77.4833,18961.0
2023-07-26 14:35:00,84.34,84.66,84.32,84.66,26314.0,77.4833,77.7773,77.4649,77.7773,26314.0
2023-07-26 14:40:00,84.68,84.83,84.62,84.74,31878.0,77.7956,77.9334,77.7405,77.8508,31878.0
2023-07-26 14:45:00,84.73,84.85,84.57,84.66,30438.0,77.8416,77.9518,77.6946,77.7773,30438.0
2023-07-26 14:50:00,84.65,84.73,84.54,84.72,55937.0,77.7681,77.8416,77.667,77.8324,55937.0
2023-07-26 14:55:00,84.7,84.71,84.48,84.56,47234.0,77.814,77.8232,77.6119,77.6854,47234.0
2023-07-26 15:00:00,84.59,84.66,84.49,84.54,11590.0,77.713,77.7773,77.6211,77.667,11590.0
2023-07-26 15:05:00,84.59,84.71,84.35,84.38,18045.0,77.713,77.8232,77.4925,77.52,18045.0
2023-07-26 15:10:00,84.35,84.6,84.24,84.55,13837.0,77.4925,77.7221,77.3914,77.6762,13837.0
2023-07-26 15:15:00,84.54,84.56,84.33,84.4,20087.0,77.667,77.6854,77.4741,77.5384,20087.0
2023-07-26 15:20:00,84.42,84.62,84.42,84.52,14225.0,77.5568,77.7405,77.5568,77.6487,14225.0
2023-07-26 15:25:00,84.52,84.52,84.37,84.38,24344.0,77.6487,77.6487,77.5108,77.52,24344.0
2023-07-26 15:30:00,84.39,84.47,84.36,84.46,38079.0,77.5292,77.6027,77.5017,77.5935,38079.0
2023-07-26 15:35:00,84.47,84.54,84.46,84.53,29727.0,77.6027,77.667,77.5935,77.6578,29727.0
2023-07-26 15:40:00,84.54,84.63,84.49,84.58,33007.0,77.667,77.7497,77.6211,77.7038,33007.0
2023-07-26 15:45:00,84.58,84.74,84.58,84.63,48863.0,77.7038,77.8508,77.7038,77.7497,48863.0
2023-07-26 15:50:00,84.63,84.67,84.34,84.45,121092.0,77.7497,77.7865,77.4833,77.5843,121092.0
2023-07-26 15:55:00,84.44,84.63,84.39,84.6,164743.0,77.5752,77.7497,77.5292,77.7221,164743.0
2023-07-27 09:30:00,85.04,85.23,84.36,84.36,33133.0,78.1264,78.3009,77.5017,77.5017,33133.0
2023-07-27 09:35:00,84.43,84.5,84.1,84.22,15410.0,77.566,77.6303,77.2628,77.373,15410.0
2023-07-27 09:40:00,84.2,84.38,83.97,84.38,18312.0,77.3547,77.52,77.1434,77.52,18312.0
2023-07-27 09:45:00,84.41,84.71,84.38,84.57,14510.0,77.5476,77.8232,77.52,77.6946,14510.0
2023-07-27 09:50:00,84.6,84.76,84.49,84.66,17025.0,77.7221,77.8691,77.6211,77.7773,17025.0
2023-07-27 09:55:00,84.63,84.74,84.41,84.54,11156.0,77.7497,77.8508,77.5476,77.667,11156.0
2023-07-27 10:00:00,84.51,84.63,84.48,84.57,21179.0,77.6395,77.7497,77.6119,77.6946,21179.0
2023-07-27 10:05:00,84.56,84.6,84.41,84.52,19874.0,77.6854,77.7221,77.5476,77.6487,19874.0
2023-07-27 10:10:00,84.5,84.52,84.25,84.27,19590.0,77.6303,77.6487,77.4006,77.419,19590.0
2023-07-27 10:15:00,84.29,84.54,84.28,84.37,14429.0,77.4373,77.667,77.4282,77.5108,14429.0
2023-07-27 10:20:00,84.38,84.84,84.33,84.78,57031.0,77.52,77.9426,77.4741,77.8875,57031.0
2023-07-27 10:25:00,84.79,84.87,84.49,84.52,17960.0,77.8967,77.9702,77.6211,77.6487,17960.0
2023-07-27 10:30:00,84.5,84.84,84.5,84.79,30202.0,77.6303,77.9426,77.6303,77.8967,30202.0
2023-07-27 10:35:00,84.79,85.16,84.79,85.05,41668.0,77.8967,78.2366,77.8967,78.1356,41668.0
2023-07-27 10:40:00,85.05,85.05,84.88,84.93,12113.0,78.1356,78.1356,77.9794,78.0253,12113.0
2023-07-27 10:45:00,85.0,85.03,84.88,85.03,8631.0,78.0896,78.1172,77.9794,78.1172,8631.0
2023-07-27 10:50:00,85.03,85.03,84.91,84.95,12402.0,78.1172,78.1172,78.0069,78.0437,12402.0
2023-07-27 10:55:00,84.96,84.97,84.63,84.68,16160.0,78.0529,78.0621,77.7497,77.7956,16160.0
2023-07-27 11:00:00,84.67,84.73,84.62,84.63,11322.0,77.7865,77.8416,77.7405,77.7497,11322.0
2023-07-27 11:05:00,84.63,84.71,84.62,84.68,14242.0,77.7497,77.8232,77.7405,77.7956,14242.0
2023-07-27 11:10:00,84.67,84.75,84.55,84.69,13001.0,77.7865,77.86,77.6762,77.8048,13001.0
2023-07-27 11:15:00,84.75,85.12,84.72,85.09,27757.0,77.86,78.1999,77.8324,78.1723,27757.0
2023-07-27 11:20:00,85.09,85.14,85.04,85.11,16294.0,78.1723,78.2182,78.1264,78.1907,16294.0
2023-07-27 11:25:00,85.12,85.19,85.11,85.14,7122.0,78.1999,78.2642,78.1907,78.2182,7122.0
2023-07-27 11:30:00,85.16,85.26,85.08,85.2,8159.0,78.2366,78.3285,78.1631,78.2734,8159.0
2023-07-27 11:35:00,85.2,85.22,85.09,85.16,7634.0,78.2734,78.2917,78.1723,78.2366,7634.0
2023-07-27 11:40:00,85.15,85.2,85.1,85.11,10620.0,78.2274,78.2734,78.1815,78.1907,10620.0
2023-07-27 11:45:00,85.1,85.12,84.97,84.98,9237.0,78.1815,78.1999,78.0621,78.0713,9237.0
2023-07-27 11:50:00,84.97,85.05,84.94,84.96,16549.0,78.0621,78.1356,78.0345,78.0529,16549.0
2023-07-27 11:55:00,84.95,85.06,84.92,85.05,6291.0,78.0437,78.1447,78.0161,78.1356,6291.0
2023-07-27 12:00:00,85.05,85.18,85.0,85.18,8109.0,78.1356,78.255,78.0896,78.255,8109.0
2023-07-27 12:05:00,85.22,85.41,85.22,85.4,5820.0,78.2917,78.4663,78.2917,78.4571,5820.0
2023-07-27 12:10:00,85.44,85.46,85.37,85.44,13674.0,78.4939,78.5122,78.4295,78.4939,13674.0
2023-07-27 12:15:00,85.49,85.54,85.45,85.5,10945.0,78.5398,78.5857,78.503,78.549,10945.0
2023-07-27 12:20:00,85.5,85.54,85.42,85.54,10010.0,78.549,78.5857,78.4755,78.5857,10010.0
2023-07-27 12:25:00,85.53,85.53,85.37,85.39,9612.0,78.5765,78.5765,78.4295,78.4479,9612.0
2023-07-27 12:30:00,85.4,85.45,85.36,85.37,6937.0,78.4571,78.503,78.4204,78.4295,6937.0
2023-07-27 12:35:00,85.38,85.39,85.27,85.3,8620.0,78.4387,78.4479,78.3377,78.3652,8620.0
2023-07-27 12:40:00,85.29,85.29,85.15,85.16,8276.0,78.3561,78.3561,78.2274,78.2366,8276.0
2023-07-27 12:45:00,85.17,85.29,85.17,85.29,5080.0,78.2458,78.3561,78.2458,78.3561,5080.0
2023-07-27 12:50:00,85.3,85.3,85.2,85.23,6591.0,78.3652,78.3652,78.2734,78.3009,6591.0
2023-07-27 12:55:00,85.25,85.29,85.21,85.23,7707.0,78.3193,78.3561,78.2826,78.3009,7707.0
2023-07-27 13:00:00,85.23,85.29,85.21,85.22,8666.0,78.3009,78.3561,78.2826,78.2917,8666.0
2023-07-27 13:05:00,85.22,85.26,85.06,85.13,14622.0,78.2917,78.3285,78.1447,78.2091,14622.0
2023-07-27 13:10:00,85.18,85.33,85.18,85.31,7500.0,78.255,78.3928,78.255,78.3744,7500.0
2023-07-27 13:15:00,85.3,85.31,85.16,85.19,12482.0,78.3652,78.3744,78.2366,78.2642,12482.0
2023-07-27 13:20:00,85.19,85.21,85.07,85.2,10669.0,78.2642,78.2826,78.1539,78.2734,10669.0
2023-07-27 13:25:00,85.2,85.2,85.06,85.1,13176.0,78.2734,78.2734,78.1447,78.1815,13176.0
2023-07-27 13:30:00,85.09,85.13,85.01,85.08,11817.0,78.1723,78.2091,78.0988,78.1631,11817.0
2023-07-27 13:35:00,85.08,85.13,85.04,85.04,14099.0,78.1631,78.2091,78.1264,78.1264,14099.0
2023-07-27 13:40:00,85.04,85.17,85.03,85.17,8878.0,78.1264,78.2458,78.1172,78.2458,8878.0
2023-07-27 13:45:00,85.19,85.21,85.1,85.15,12832.0,78.2642,78.2826,78.1815,78.2274,12832.0
2023-07-27 13:50:00,85.16,85.24,85.11,85.17,8377.0,78.2366,78.3101,78.1907,78.2458,8377.0
2023-07-27 13:55:00,85.17,85.27,85.17,85.25,9791.0,78.2458,78.3377,78.2458,78.3193,9791.0
2023-07-27 14:00:00,85.25,85.31,85.17,85.27,12419.0,78.3193,78.3744,78.2458,78.3377,12419.0
2023-07-27 14:05:00,85.29,85.36,85.22,85.36,11905.0,78.3561,78.4204,78.2917,78.4204,11905.0
2023-07-27 14:10:00,85.34,85.34,85.04,85.1,20660.0,78.402,78.402,78.1264,78.1815,20660.0
2023-07-27 14:15:00,85.09,85.2,85.07,85.17,9267.0,78.1723,78.2734,78.1539,78.2458,9267.0
2023-07-27 14:20:00,85.19,85.37,85.19,85.2,22541.0,78.2642,78.4295,78.2642,78.2734,22541.0
2023-07-27 14:25:00,85.22,85.26,85.13,85.13,11882.0,78.2917,78.3285,78.2091,78.2091,11882.0
2023-07-27 14:30:00,85.16,85.16,84.95,84.96,20698.0,78.2366,78.2366,78.0437,78.0529,20698.0
2023-07-27 14:35:00,84.97,84.99,84.78,84.81,16734.0,78.0621,78.0804,77.8875,77.9151,16734.0
2023-07-27 14:40:00,84.83,85.01,84.82,85.0,12764.0,77.9334,78.0988,77.9243,78.0896,12764.0
2023-07-27 14:45:00,85.0,85.12,84.99,85.09,13164.0,78.0896,78.1999,78.0804,78.1723,13164.0
2023-07-27 14:50:00,85.07,85.12,85.04,85.1,12827.0,78.1539,78.1999,78.1264,78.1815,12827.0
2023-07-27 14:55:00,85.09,85.09,84.92,84.92,20409.0,78.1723,78.1723,78.0161,78.0161,20409.0
2023-07-27 15:00:00,84.92,84.96,84.76,84.78,22892.0,78.0161,78.0529,77.8691,77.8875,22892.0
2023-07-27 15:05:00,84.78,84.81,84.71,84.81,28330.0,77.8875,77.9151,77.8232,77.9151,28330.0
2023-07-27 15:10:00,84.8,84.98,84.8,84.98,17941.0,77.9059,78.0713,77.9059,78.0713,17941.0
2023-07-27 15:15:00,84.97,85.02,84.91,84.99,11913.0,78.0621,78.108,78.0069,78.0804,11913.0
2023-07-27 15:20:00,84.97,85.08,84.95,84.99,29530.0,78.0621,78.1631,78.0437,78.0804,29530.0
2023-07-27 15:25:00,84.99,84.99,84.88,84.95,24543.0,78.0804,78.0804,77.9794,78.0437,24543.0
2023-07-27 15:30:00,84.95,85.13,84.95,85.06,29669.0,78.0437,78.2091,78.0437,78.1447,29669.0
2023-07-27 15:35:00,85.06,85.07,84.89,84.95,28326.0,78.1447,78.1539,77.9886,78.0437,28326.0
2023-07-27 15:40:00,84.95,85.0,84.9,84.97,29222.0,78.0437,78.0896,77.9978,78.0621,29222.0
2023-07-27 15:45:00,84.97,85.0,84.83,84.94,33397.0,78.0621,78.0896,77.9334,78.0345,33397.0
2023-07-27 15:50:00,84.94,85.22,84.89,85.22,67899.0,78.0345,78.2917,77.9886,78.2917,67899.0
2023-07-27 15:55:00,85.22,85.4,85.22,85.35,257648.0,78.2917,78.4571,78.2917,78.4112,257648.0
2023-07-28 09:30:00,85.13,85.69,85.09,85.09,79672.0,78.2091,78.7235,78.1723,78.1723,79672.0
2023-07-28 09:35:00,85.08,85.42,85.02,85.39,17196.0,78.1631,78.4755,78.108,78.4479,17196.0
2023-07-28 09:40:00,85.42,85.71,85.35,85.45,55751.0,78.4755,78.7419,78.4112,78.503,55751.0
2023-07-28 09:45:00,85.47,85.73,85.44,85.59,17069.0,78.5214,78.7603,78.4939,78.6317,17069.0
2023-07-28 09:50:00,85.55,85.58,85.33,85.47,34986.0,78.5949,78.6225,78.3928,78.5214,34986.0
2023-07-28 09:55:00,85.49,85.73,85.46,85.63,29758.0,78.5398,78.7603,78.5122,78.6684,29758.0
2023-07-28 10:00:00,85.65,85.84,85.57,85.57,16898.0,78.6868,78.8613,78.6133,78.6133,16898.0
2023-07-28 10:05:00,85.55,85.6,85.41,85.55,11661.0,78.5949,78.6408,78.4663,78.5949,11661.0
2023-07-28 10:10:00,85.53,85.63,85.44,85.61,10465.0,78.5765,78.6684,78.4939,78.65,10465.0
2023-07-28 10:15:00,85.61,85.66,85.54,85.55,11641.0,78.65,78.696,78.5857,78.5949,11641.0
2023-07-28 10:20:00,85.56,85.56,85.34,85.4,40719.0,78.6041,78.6041,78.402,78.4571,40719.0
2023-07-28 10:25:00,85.4,85.4,85.11,85.34,15710.0,78.4571,78.4571,78.1907,78.402,15710.0
2023-07-28 10:30:00,85.35,85.42,85.2,85.29,32938.0,78.4112,78.4755,78.2734,78.3561,32938.0
2023-07-28 10:35:00,85.29,85.29,85.12,85.15,27526.0,78.3561,78.3561,78.1999,78.2274,27526.0
2023-07-28 10:40:00,85.12,85.21,85.03,85.03,23189.0,78.1999,78.2826,78.1172,78.1172,23189.0
2023-07-28 10:45:00,85.0,85.13,84.91,84.97,36236.0,78.0896,78.2091,78.0069,78.0621,36236.0
2023-07-28 10:50:00,85.01,85.03,84.69,84.72,15891.0,78.0988,78.1172,77.8048,77.8324,15891.0
2023-07-28 10:55:00,84.72,84.87,84.64,84.83,24871.0,77.8324,77.9702,77.7589,77.9334,24871.0
2023-07-28 11:00:00,84.82,84.82,84.57,84.71,15308.0,77.9243,77.9243,77.6946,77.8232,15308.0
2023-07-28 11:05:00,84.77,84.77,84.56,84.67,15651.0,77.8783,77.8783,77.6854,77.7865,15651.0
2023-07-28 11:10:00,84.68,84.96,84.64,84.96,13789.0,77.7956,78.0529,77.7589,78.0529,13789.0
2023-07-28 11:15:00,84.97,84.98,84.86,84.92,12806.0,78.0621,78.0713,77.961,78.0161,12806.0
2023-07-28 11:20:00,84.92,85.01,84.87,84.98,17571.0,78.0161,78.0988,77.9702,78.0713,17571.0
2023-07-28 11:25:00,84.98,85.05,84.92,84.95,13774.0,78.0713,78.1356,78.0161,78.0437,13774.0
2023-07-28 11:30:00,84.93,84.98,84.87,84.89,20160.0,78.0253,78.0713,77.9702,77.9886,20160.0
2023-07-28 11:35:00,84.89,85.02,84.89,84.94,10468.0,77.9886,78.108,77.9886,78.0345,10468.0
2023-07-28 11:40:00,84.95,85.02,84.92,85.0,9089.0,78.0437,78.108,78.0161,78.0896,9089.0
2023-07-28 11:45:00,84.99,85.03,84.96,84.98,10421.0,78.0804,78.1172,78.0529,78.0713,10421.0
2023-07-28 11:50:00,84.98,85.02,84.96,84.96,10729.0,78.0713,78.108,78.0529,78.0529,10729.0
2023-07-28 11:55:00,84.95,85.01,84.92,85.01,8694.0,78.0437,78.0988,78.0161,78.0988,8694.0
2023-07-28 12:00:00,85.01,85.01,84.81,84.88,10410.0,78.0988,78.0988,77.9151,77.9794,10410.0
2023-07-28 12:05:00,84.9,84.99,84.88,84.98,8182.0,77.9978,78.0804,77.9794,78.0713,8182.0
2023-07-28 12:10:00,84.99,85.01,84.96,84.98,7770.0,78.0804,78.0988,78.0529,78.0713,7770.0
2023-07-28 12:15:00,84.98,85.03,84.9,84.94,11424.0,78.0713,78.1172,77.9978,78.0345,11424.0
2023-07-28 12:20:00,84.92,85.03,84.91,85.01,11627.0,78.0161,78.1172,78.0069,78.0988,11627.0
2023-07-28 12:25:00,85.02,85.04,84.97,84.98,8964.0,78.108,78.1264,78.0621,78.0713,8964.0
2023-07-28 12:30:00,84.98,84.98,84.88,84.9,7874.0,78.0713,78.0713,77.9794,77.9978,7874.0
2023-07-28 12:35:00,84.91,85.01,84.9,84.97,8082.0,78.0069,78.0988,77.9978,78.0621,8082.0
2023-07-28 12:40:00,84.95,84.99,84.93,84.98,6711.0,78.0437,78.0804,78.0253,78.0713,6711.0
2023-07-28 12:45:00,85.0,85.0,84.96,85.0,7613.0,78.0896,78.0896,78.0529,78.0896,7613.0
2023-07-28 12:50:00,84.98,85.01,84.98,85.01,7890.0,78.0713,78.0988,78.0713,78.0988,7890.0
2023-07-28 12:55:00,85.01,85.03,84.91,84.93,11699.0,78.0988,78.1172,78.0069,78.0253,11699.0
2023-07-28 13:00:00,84.92,84.93,84.78,84.87,7284.0,78.0161,78.0253,77.8875,77.9702,7284.0
2023-07-28 13:05:00,84.9,84.91,84.79,84.82,9884.0,77.9978,78.0069,77.8967,77.9243,9884.0
2023-07-28 13:10:00,84.82,84.97,84.81,84.95,8978.0,77.9243,78.0621,77.9151,78.0437,8978.0
2023-07-28 13:15:00,84.95,85.0,84.95,84.97,8929.0,78.0437,78.0896,78.0437,78.0621,8929.0
2023-07-28 13:20:00,84.96,85.01,84.93,85.0,8057.0,78.0529,78.0988,78.0253,78.0896,8057.0
2023-07-28 13:25:00,84.97,84.98,84.95,84.95,7035.0,78.0621,78.0713,78.0437,78.0437,7035.0
2023-07-28 13:30:00,84.94,85.02,84.93,84.94,15599.0,78.0345,78.108,78.0253,78.0345,15599.0
2023-07-28 13:35:00,84.94,85.01,84.91,84.97,14889.0,78.0345,78.0988,78.0069,78.0621,14889.0
2023-07-28 13:40:00,84.96,84.98,84.84,84.92,8114.0,78.0529,78.0713,77.9426,78.0161,8114.0
2023-07-28 13:45:00,84.92,85.0,84.89,84.92,7158.0,78.0161,78.0896,77.9886,78.0161,7158.0
2023-07-28 13:50:00,84.91,85.02,84.89,85.0,13533.0,78.0069,78.108,77.9886,78.0896,13533.0
2023-07-28 13:55:00,85.0,85.08,85.0,85.07,23982.0,78.0896,78.1631,78.0896,78.1539,23982.0
2023-07-28 14:00:00,85.06,85.34,85.02,85.34,13831.0,78.1447,78.402,78.108,78.402,13831.0
2023-07-28 14:05:00,85.34,85.44,85.32,85.37,9709.0,78.402,78.4939,78.3836,78.4295,9709.0
2023-07-28 14:10:00,85.37,85.39,85.25,85.31,22199.0,78.4295,78.4479,78.3193,78.3744,22199.0
2023-07-28 14:15:00,85.32,85.37,85.29,85.33,8761.0,78.3836,78.4295,78.3561,78.3928,8761.0
2023-07-28 14:20:00,85.33,85.34,85.27,85.32,14750.0,78.3928,78.402,78.3377,78.3836,14750.0
2023-07-28 14:25:00,85.31,85.33,85.28,85.32,10076.0,78.3744,78.3928,78.3469,78.3836,10076.0
2023-07-28 14:30:00,85.32,85.33,85.24,85.3,10679.0,78.3836,78.3928,78.3101,78.3652,10679.0
2023-07-28 14:35:00,85.3,85.31,85.13,85.16,10678.0,78.3652,78.3744,78.2091,78.2366,10678.0
2023-07-28 14:40:00,85.16,85.27,85.14,85.26,10353.0,78.2366,78.3377,78.2182,78.3285,10353.0
2023-07-28 14:45:00,85.26,85.32,85.24,85.26,14222.0,78.3285,78.3836,78.3101,78.3285,14222.0
2023-07-28 14:50:00,85.26,85.34,85.25,85.31,9823.0,78.3285,78.402,78.3193,78.3744,9823.0
2023-07-28 14:55:00,85.31,85.31,85.18,85.2,11439.0,78.3744,78.3744,78.255,78.2734,11439.0
2023-07-28 15:00:00,85.21,85.27,85.17,85.27,14580.0,78.2826,78.3377,78.2458,78.3377,14580.0
2023-07-28 15:05:00,85.27,85.28,85.23,85.26,17806.0,78.3377,78.3469,78.3009,78.3285,17806.0
2023-07-28 15:10:00,85.27,85.3,85.24,85.26,18329.0,78.3377,78.3652,78.3101,78.3285,18329.0
2023-07-28 15:15:00,85.26,85.29,85.21,85.23,18749.0,78.3285,78.3561,78.2826,78.3009,18749.0
2023-07-28 15:20:00,85.22,85.23,85.12,85.15,18060.0,78.2917,78.3009,78.1999,78.2274,18060.0
2023-07-28 15:25:00,85.16,85.23,85.14,85.17,29416.0,78.2366,78.3009,78.2182,78.2458,29416.0
2023-07-28 15:30:00,85.15,85.3,85.13,85.29,21230.0,78.2274,78.3652,78.2091,78.3561,21230.0
2023-07-28 15:35:00,85.3,85.3,85.16,85.16,32155.0,78.3652,78.3652,78.2366,78.2366,32155.0
2023-07-28 15:40:00,85.15,85.23,85.14,85.22,44089.0,78.2274,78.3009,78.2182,78.2917,44089.0
2023-07-28 15:45:00,85.22,85.26,85.18,85.19,36511.0,78.2917,78.3285,78.255,78.2642,36511.0
2023-07-28 15:50:00,85.19,85.45,85.15,85.36,88063.0,78.2642,78.503,78.2274,78.4204,88063.0
2023-07-28 15:55:00,85.35,85.38,85.24,85.34,220057.0,78.4112,78.4387,78.3101,78.402,220057.0
2023-07-31 09:30:00,85.73,85.92,85.49,85.5,53202.0,78.7603,78.9348,78.5398,78.549,53202.0
2023-07-31 09:35:00,85.5,85.65,85.35,85.36,20696.0,78.549,78.6868,78.4112,78.4204,20696.0
2023-07-31 09:40:00,85.35,85.69,85.35,85.61,6232.0,78.4112,78.7235,78.4112,78.65,6232.0
2023-07-31 09:45:00,85.62,85.65,85.46,85.53,11020.0,78.6592,78.6868,78.5122,78.5765,11020.0
2023-07-31 09:50:00,85.55,85.67,85.41,85.57,12550.0,78.5949,78.7052,78.4663,78.6133,12550.0
2023-07-31 09:55:00,85.51,85.52,85.3,85.36,12367.0,78.5582,78.5674,78.3652,78.4204,12367.0
2023-07-31 10:00:00,85.41,85.41,85.23,85.33,8778.0,78.4663,78.4663,78.3009,78.3928,8778.0
2023-07-31 10:05:00,85.33,85.45,85.19,85.21,10170.0,78.3928,78.503,78.2642,78.2826,10170.0
2023-07-31 10:10:00,85.21,85.3,85.16,85.2,12299.0,78.2826,78.3652,78.2366,78.2734,12299.0
2023-07-31 10:15:00,85.22,85.3,85.16,85.21,33909.0,78.2917,78.3652,78.2366,78.2826,33909.0
2023-07-31 10:20:00,85.21,85.81,85.18,85.43,42766.0,78.2826,78.8338,78.255,78.4847,42766.0
2023-07-31 10:25:00,85.44,85.48,85.35,85.42,14667.0,78.4939,78.5306,78.4112,78.4755,14667.0
2023-07-31 10:30:00,85.44,85.53,85.31,85.42,15872.0,78.4939,78.5765,78.3744,78.4755,15872.0
2023-07-31 10:35:00,85.4,85.63,85.38,85.63,27949.0,78.4571,78.6684,78.4387,78.6684,27949.0
2023-07-31 10:40:00,85.63,85.87,85.6,85.87,11229.0,78.6684,78.8889,78.6408,78.8889,11229.0
2023-07-31 10:45:00,85.84,85.88,85.64,85.64,20774.0,78.8613,78.8981,78.6776,78.6776,20774.0
2023-07-31 10:50:00,85.63,85.81,85.59,85.72,40595.0,78.6684,78.8338,78.6317,78.7511,40595.0
2023-07-31 10:55:00,85.72,85.73,85.46,85.5,9039.0,78.7511,78.7603,78.5122,78.549,9039.0
2023-07-31 11:00:00,85.53,85.55,85.42,85.51,5266.0,78.5765,78.5949,78.4755,78.5582,5266.0
2023-07-31 11:05:00,85.49,85.53,85.44,85.48,5248.0,78.5398,78.5765,78.4939,78.5306,5248.0
2023-07-31 11:10:00,85.5,85.58,85.5,85.52,8670.0,78.549,78.6225,78.549,78.5674,8670.0
2023-07-31 11:15:00,85.51,85.55,85.48,85.51,11982.0,78.5582,78.5949,78.5306,78.5582,11982.0
2023-07-31 11:20:00,85.51,85.52,85.46,85.48,6422.0,78.5582,78.5674,78.5122,78.5306,6422.0
2023-07-31 11:25:00,85.48,85.52,85.45,85.45,5091.0,78.5306,78.5674,78.503,78.503,5091.0
2023-07-31 11:30:00,85.43,85.43,85.22,85.33,10689.0,78.4847,78.4847,78.2917,78.3928,10689.0
2023-07-31 11:35:00,85.3,85.36,85.23,85.34,7271.0,78.3652,78.4204,78.3009,78.402,7271.0
2023-07-31 11:40:00,85.32,85.42,85.32,85.38,4625.0,78.3836,78.4755,78.3836,78.4387,4625.0
2023-07-31 11:45:00,85.41,85.49,85.41,85.47,8040.0,78.4663,78.5398,78.4663,78.5214,8040.0
2023-07-31 11:50:00,85.48,85.51,85.36,85.43,13889.0,78.5306,78.5582,78.4204,78.4847,13889.0
2023-07-31 11:55:00,85.44,85.53,85.43,85.53,2850.0,78.4939,78.5765,78.4847,78.5765,2850.0
2023-07-31 12:00:00,85.49,85.69,85.49,85.67,10053.0,78.5398,78.7235,78.5398,78.7052,10053.0
2023-07-31 12:05:00,85.68,85.68,85.6,85.62,12335.0,78.7143,78.7143,78.6408,78.6592,12335.0
2023-07-31 12:10:00,85.62,85.67,85.6,85.66,5828.0,78.6592,78.7052,78.6408,78.696,5828.0
2023-07-31 12:15:00,85.65,85.66,85.59,85.64,14202.0,78.6868,78.696,78.6317,78.6776,14202.0
2023-07-31 12:20:00,85.65,85.68,85.61,85.67,12002.0,78.6868,78.7143,78.65,78.7052,12002.0
2023-07-31 12:25:00,85.68,85.71,85.58,85.58,9177.0,78.7143,78.7419,78.6225,78.6225,9177.0
2023-07-31 12:30:00,85.6,85.67,85.6,85.64,6680.0,78.6408,78.7052,78.6408,78.6776,6680.0
2023-07-31 12:35:00,85.61,85.65,85.57,85.62,5854.0,78.65,78.6868,78.6133,78.6592,5854.0
2023-07-31 12:40:00,85.61,85.67,85.58,85.67,7400.0,78.65,78.7052,78.6225,78.7052,7400.0
2023-07-31 12:45:00,85.67,85.67,85.57,85.65,10467.0,78.7052,78.7052,78.6133,78.6868,10467.0
2023-07-31 12:50:00,85.63,85.72,85.63,85.7,7762.0,78.6684,78.7511,78.6684,78.7327,7762.0
2023-07-31 12:55:00,85.71,85.73,85.65,85.72,8487.0,78.7419,78.7603,78.6868,78.7511,8487.0
2023-07-31 13:00:00,85.74,85.79,85.66,85.78,6035.0,78.7695,78.8154,78.696,78.8062,6035.0
2023-07-31 13:05:00,85.78,85.84,85.72,85.76,21929.0,78.8062,78.8613,78.7511,78.7878,21929.0
2023-07-31 13:10:00,85.79,85.81,85.67,85.67,11105.0,78.8154,78.8338,78.7052,78.7052,11105.0
2023-07-31 13:15:00,85.66,85.66,85.55,85.58,9514.0,78.696,78.696,78.5949,78.6225,9514.0
2023-07-31 13:20:00,85.59,85.69,85.59,85.69,5342.0,78.6317,78.7235,78.6317,78.7235,5342.0
2023-07-31 13:25:00,85.69,85.76,85.67,85.72,5730.0,78.7235,78.7878,78.7052,78.7511,5730.0
2023-07-31 13:30:00,85.72,85.78,85.71,85.76,5514.0,78.7511,78.8062,78.7419,78.7878,5514.0
2023-07-31 13:35:00,85.77,85.81,85.75,85.77,25028.0,78.797,78.8338,78.7787,78.797,25028.0
2023-07-31 13:40:00,85.77,85.77,85.58,85.59,34978.0,78.797,78.797,78.6225,78.6317,34978.0
2023-07-31 13:45:00,85.59,85.61,85.54,85.6,15422.0,78.6317,78.65,78.5857,78.6408,15422.0
2023-07-31 13:50:00,85.61,85.62,85.55,85.57,7171.0,78.65,78.6592,78.5949,78.6133,7171.0
2023-07-31 13:55:00,85.57,85.65,85.56,85.63,8042.0,78.6133,78.6868,78.6041,78.6684,8042.0
2023-07-31 14:00:00,85.63,85.7,85.63,85.69,9277.0,78.6684,78.7327,78.6684,78.7235,9277.0
2023-07-31 14:05:00,85.69,85.71,85.61,85.62,35413.0,78.7235,78.7419,78.65,78.6592,35413.0
2023-07-31 14:10:00,85.62,85.62,85.49,85.53,6164.0,78.6592,78.6592,78.5398,78.5765,6164.0
2023-07-31 14:15:00,85.52,85.58,85.51,85.55,7674.0,78.5674,78.6225,78.5582,78.5949,7674.0
2023-07-31 14:20:00,85.55,85.56,85.48,85.54,9482.0,78.5949,78.6041,78.5306,78.5857,9482.0
2023-07-31 14:25:00,85.56,85.68,85.56,85.66,6275.0,78.6041,78.7143,78.6041,78.696,6275.0
2023-07-31 14:30:00,85.67,85.69,85.59,85.63,6746.0,78.7052,78.7235,78.6317,78.6684,6746.0
2023-07-31 14:35:00,85.61,85.69,85.61,85.65,7447.0,78.65,78.7235,78.65,78.6868,7447.0
2023-07-31 14:40:00,85.64,85.65,85.59,85.61,6943.0,78.6776,78.6868,78.6317,78.65,6943.0
2023-07-31 14:45:00,85.61,85.66,85.49,85.59,118950.0,78.65,78.696,78.5398,78.6317,118950.0
2023-07-31 14:50:00,85.57,85.63,85.57,85.59,8633.0,78.6133,78.6684,78.6133,78.6317,8633.0
2023-07-31 14:55:00,85.6,85.72,85.59,85.69,14528.0,78.6408,78.7511,78.6317,78.7235,14528.0
2023-07-31 15:00:00,85.71,85.71,85.57,85.57,8831.0,78.7419,78.7419,78.6133,78.6133,8831.0
2023-07-31 15:05:00,85.6,85.6,85.56,85.6,8242.0,78.6408,78.6408,78.6041,78.6408,8242.0
2023-07-31 15:10:00,85.59,85.59,85.52,85.56,12562.0,78.6317,78.6317,78.5674,78.6041,12562.0
2023-07-31 15:15:00,85.56,85.63,85.55,85.63,9739.0,78.6041,78.6684,78.5949,78.6684,9739.0
2023-07-31 15:20:00,85.62,85.63,85.53,85.53,11051.0,78.6592,78.6684,78.5765,78.5765,11051.0
2023-07-31 15:25:00,85.52,85.61,85.5,85.56,10297.0,78.5674,78.65,78.549,78.6041,10297.0
2023-07-31 15:30:00,85.55,85.59,85.43,85.51,45429.0,78.5949,78.6317,78.4847,78.5582,45429.0
2023-07-31 15:35:00,85.51,85.53,85.47,85.48,19527.0,78.5582,78.5765,78.5214,78.5306,19527.0
2023-07-31 15:40:00,85.48,85.6,85.48,85.58,20082.0,78.5306,78.6408,78.5306,78.6225,20082.0
2023-07-31 15:45:00,85.59,85.7,85.59,85.67,25656.0,78.6317,78.7327,78.6317,78.7052,25656.0
2023-07-31 15:50:00,85.67,86.14,85.65,86.0,140876.0,78.7052,79.1369,78.6868,79.0083,140876.0
2023-07-31 15:55:00,86.05,86.15,85.96,86.12,250785.0,79.0543,79.1461,78.9716,79.1186,250785.0
2023-08-01 09:30:00,85.84,86.42,85.77,86.42,44831.0,78.8613,79.3942,78.797,79.3942,44831.0
2023-08-01 09:35:00,86.43,86.62,86.43,86.58,10440.0,79.4034,79.5779,79.4034,79.5412,10440.0
2023-08-01 09:40:00,86.57,86.91,86.51,86.87,19955.0,79.532,79.8443,79.4769,79.8076,19955.0
2023-08-01 09:45:00,86.91,86.94,86.73,86.92,13844.0,79.8443,79.8719,79.679,79.8535,13844.0
2023-08-01 09:50:00,86.9,86.98,86.84,86.92,10089.0,79.8352,79.9087,79.78,79.8535,10089.0
2023-08-01 09:55:00,86.87,87.12,86.84,87.12,10299.0,79.8076,80.0373,79.78,80.0373,10299.0
2023-08-01 10:00:00,87.11,87.21,86.96,87.12,9974.0,80.0281,80.12,79.8903,80.0373,9974.0
2023-08-01 10:05:00,87.09,87.22,87.06,87.11,11601.0,80.0097,80.1291,79.9822,80.0281,11601.0
2023-08-01 10:10:00,87.11,87.2,87.02,87.06,13595.0,80.0281,80.1108,79.9454,79.9822,13595.0
2023-08-01 10:15:00,87.03,87.03,86.75,86.82,13320.0,79.9546,79.9546,79.6974,79.7617,13320.0
2023-08-01 10:20:00,86.83,86.83,86.66,86.7,10622.0,79.7709,79.7709,79.6147,79.6514,10622.0
2023-08-01 10:25:00,86.72,86.83,86.65,86.75,6101.0,79.6698,79.7709,79.6055,79.6974,6101.0
2023-08-01 10:30:00,86.76,86.76,86.51,86.64,38089.0,79.7065,79.7065,79.4769,79.5963,38089.0
2023-08-01 10:35:00,86.65,86.73,86.59,86.62,16375.0,79.6055,79.679,79.5504,79.5779,16375.0
2023-08-01 10:40:00,86.62,86.7,86.55,86.63,20399.0,79.5779,79.6514,79.5136,79.5871,20399.0
2023-08-01 10:45:00,86.61,86.66,86.53,86.54,7916.0,79.5687,79.6147,79.4952,79.5044,7916.0
2023-08-01 10:50:00,86.56,86.57,86.4,86.56,11527.0,79.5228,79.532,79.3758,79.5228,11527.0
2023-08-01 10:55:00,86.57,86.6,86.34,86.37,8221.0,79.532,79.5595,79.3207,79.3482,8221.0
2023-08-01 11:00:00,86.38,86.38,86.23,86.27,13032.0,79.3574,79.3574,79.2196,79.2564,13032.0
2023-08-01 11:05:00,86.29,86.43,86.27,86.42,5162.0,79.2748,79.4034,79.2564,79.3942,5162.0
2023-08-01 11:10:00,86.44,86.44,86.05,86.07,41332.0,79.4126,79.4126,79.0543,79.0726,41332.0
2023-08-01 11:15:00,86.06,86.13,86.02,86.13,5694.0,79.0635,79.1278,79.0267,79.1278,5694.0
2023-08-01 11:20:00,86.1,86.13,86.06,86.08,8977.0,79.1002,79.1278,79.0635,79.0818,8977.0
2023-08-01 11:25:00,86.07,86.18,86.02,86.18,9865.0,79.0726,79.1737,79.0267,79.1737,9865.0
2023-08-01 11:30:00,86.19,86.19,86.03,86.05,11977.0,79.1829,79.1829,79.0359,79.0543,11977.0
2023-08-01 11:35:00,86.08,86.17,86.01,86.14,7000.0,79.0818,79.1645,79.0175,79.1369,7000.0
2023-08-01 11:40:00,86.14,86.16,85.95,85.95,8531.0,79.1369,79.1553,78.9624,78.9624,8531.0
2023-08-01 11:45:00,85.92,86.01,85.92,86.01,9981.0,78.9348,79.0175,78.9348,79.0175,9981.0
2023-08-01 11:50:00,86.0,86.07,86.0,86.01,6159.0,79.0083,79.0726,79.0083,79.0175,6159.0
2023-08-01 11:55:00,86.02,86.06,85.98,86.02,7245.0,79.0267,79.0635,78.99,79.0267,7245.0
2023-08-01 12:00:00,86.04,86.05,85.96,86.02,9375.0,79.0451,79.0543,78.9716,79.0267,9375.0
2023-08-01 12:05:00,86.01,86.02,85.92,85.98,6003.0,79.0175,79.0267,78.9348,78.99,6003.0
2023-08-01 12:10:00,86.0,86.04,85.96,86.04,6304.0,79.0083,79.0451,78.9716,79.0451,6304.0
2023-08-01 12:15:00,86.03,86.04,85.92,85.92,9044.0,79.0359,79.0451,78.9348,78.9348,9044.0
2023-08-01 12:20:00,85.92,85.98,85.9,85.95,19881.0,78.9348,78.99,78.9165,78.9624,19881.0
2023-08-01 12:25:00,85.94,85.94,85.85,85.9,11268.0,78.9532,78.9532,78.8705,78.9165,11268.0
2023-08-01 12:30:00,85.92,86.02,85.89,86.02,5881.0,78.9348,79.0267,78.9073,79.0267,5881.0
2023-08-01 12:35:00,86.03,86.04,85.9,85.92,7343.0,79.0359,79.0451,78.9165,78.9348,7343.0
2023-08-01 12:40:00,85.95,85.95,85.91,85.95,4646.0,78.9624,78.9624,78.9256,78.9624,4646.0
2023-08-01 12:45:00,85.95,85.97,85.84,85.86,7586.0,78.9624,78.9808,78.8613,78.8797,7586.0
2023-08-01 12:50:00,85.83,85.95,85.8,85.92,19969.0,78.8521,78.9624,78.8246,78.9348,19969.0
2023-08-01 12:55:00,85.9,85.95,85.87,85.95,6054.0,78.9165,78.9624,78.8889,78.9624,6054.0
2023-08-01 13:00:00,85.96,85.97,85.83,85.87,5727.0,78.9716,78.9808,78.8521,78.8889,5727.0
2023-08-01 13:05:00,85.86,85.94,85.85,85.89,8886.0,78.8797,78.9532,78.8705,78.9073,8886.0
2023-08-01 13:10:00,85.9,85.9,85.83,85.86,6192.0,78.9165,78.9165,78.8521,78.8797,6192.0
2023-08-01 13:15:00,85.85,85.92,85.84,85.9,6299.0,78.8705,78.9348,78.8613,78.9165,6299.0
2023-08-01 13:20:00,85.9,86.0,85.9,85.96,6339.0,78.9165,79.0083,78.9165,78.9716,6339.0
2023-08-01 13:25:00,85.95,86.07,85.93,86.03,5865.0,78.9624,79.0726,78.944,79.0359,5865.0
2023-08-01 13:30:00,86.03,86.03,85.97,86.01,6433.0,79.0359,79.0359,78.9808,79.0175,6433.0
2023-08-01 13:35:00,85.99,86.02,85.95,85.96,13303.0,78.9991,79.0267,78.9624,78.9716,13303.0
2023-08-01 13:40:00,85.94,85.99,85.93,85.98,5078.0,78.9532,78.9991,78.944,78.99,5078.0
2023-08-01 13:45:00,85.97,85.97,85.79,85.82,8107.0,78.9808,78.9808,78.8154,78.843,8107.0
2023-08-01 13:50:00,85.81,85.95,85.81,85.95,5998.0,78.8338,78.9624,78.8338,78.9624,5998.0
2023-08-01 13:55:00,85.94,86.02,85.93,86.02,6380.0,78.9532,79.0267,78.944,79.0267,6380.0
2023-08-01 14:00:00,86.02,86.09,86.0,86.08,10701.0,79.0267,79.091,79.0083,79.0818,10701.0
2023-08-01 14:05:00,86.09,86.11,86.03,86.1,5480.0,79.091,79.1094,79.0359,79.1002,5480.0
2023-08-01 14:10:00,86.11,86.13,86.02,86.11,6974.0,79.1094,79.1278,79.0267,79.1094,6974.0
2023-08-01 14:15:00,86.13,86.16,86.09,86.13,6154.0,79.1278,79.1553,79.091,79.1278,6154.0
2023-08-01 14:20:00,86.14,86.14,86.05,86.11,11427.0,79.1369,79.1369,79.0543,79.1094,11427.0
2023-08-01 14:25:00,86.14,86.2,86.09,86.15,10041.0,79.1369,79.1921,79.091,79.1461,10041.0
2023-08-01 14:30:00,86.15,86.16,86.11,86.12,9186.0,79.1461,79.1553,79.1094,79.1186,9186.0
2023-08-01 14:35:00,86.12,86.23,86.12,86.22,6357.0,79.1186,79.2196,79.1186,79.2104,6357.0
2023-08-01 14:40:00,86.2,86.22,86.13,86.13,7743.0,79.1921,79.2104,79.1278,79.1278,7743.0
2023-08-01 14:45:00,86.15,86.17,86.12,86.12,8621.0,79.1461,79.1645,79.1186,79.1186,8621.0
2023-08-01 14:50:00,86.12,86.15,86.11,86.13,10570.0,79.1186,79.1461,79.1094,79.1278,10570.0
2023-08-01 14:55:00,86.14,86.17,86.1,86.17,11736.0,79.1369,79.1645,79.1002,79.1645,11736.0
2023-08-01 15:00:00,86.16,86.18,86.13,86.15,8625.0,79.1553,79.1737,79.1278,79.1461,8625.0
2023-08-01 15:05:00,86.16,86.17,86.1,86.12,9674.0,79.1553,79.1645,79.1002,79.1186,9674.0
2023-08-01 15:10:00,86.12,86.17,86.11,86.16,8389.0,79.1186,79.1645,79.1094,79.1553,8389.0
2023-08-01 15:15:00,86.17,86.23,86.17,86.18,12511.0,79.1645,79.2196,79.1645,79.1737,12511.0
2023-08-01 15:20:00,86.19,86.3,86.19,86.29,9418.0,79.1829,79.2839,79.1829,79.2748,9418.0
2023-08-01 15:25:00,86.3,86.31,86.24,86.25,11243.0,79.2839,79.2931,79.2288,79.238,11243.0
2023-08-01 15:30:00,86.25,86.29,86.22,86.27,13798.0,79.238,79.2748,79.2104,79.2564,13798.0
2023-08-01 15:35:00,86.26,86.26,86.16,86.17,12494.0,79.2472,79.2472,79.1553,79.1645,12494.0
2023-08-01 15:40:00,86.16,86.28,86.12,86.24,30098.0,79.1553,79.2656,79.1186,79.2288,30098.0
2023-08-01 15:45:00,86.25,86.3,86.22,86.26,24728.0,79.238,79.2839,79.2104,79.2472,24728.0
2023-08-01 15:50:00,86.25,86.46,86.24,86.42,46404.0,79.238,79.4309,79.2288,79.3942,46404.0
2023-08-01 15:55:00,86.41,86.49,86.39,86.44,113049.0,79.385,79.4585,79.3666,79.4126,113049.0
2023-08-02 09:30:00,86.44,86.44,85.96,86.12,53469.0,79.4126,79.4126,78.9716,79.1186,53469.0
2023-08-02 09:35:00,86.15,86.33,86.01,86.28,8718.0,79.1461,79.3115,79.0175,79.2656,8718.0
2023-08-02 09:40:00,86.28,86.32,86.07,86.07,9210.0,79.2656,79.3023,79.0726,79.0726,9210.0
2023-08-02 09:45:00,86.1,86.24,85.88,86.24,18006.0,79.1002,79.2288,78.8981,79.2288,18006.0
2023-08-02 09:50:00,86.25,86.29,86.03,86.03,8945.0,79.238,79.2748,79.0359,79.0359,8945.0
2023-08-02 09:55:00,86.02,86.02,85.88,85.96,11254.0,79.0267,79.0267,78.8981,78.9716,11254.0
2023-08-02 10:00:00,85.98,86.12,85.92,86.12,11054.0,78.99,79.1186,78.9348,79.1186,11054.0
2023-08-02 10:05:00,86.13,86.19,85.94,86.0,40841.0,79.1278,79.1829,78.9532,79.0083,40841.0
2023-08-02 10:10:00,86.0,86.06,85.85,85.85,19969.0,79.0083,79.0635,78.8705,78.8705,19969.0
2023-08-02 10:15:00,85.85,85.85,85.6,85.71,17419.0,78.8705,78.8705,78.6408,78.7419,17419.0
2023-08-02 10:20:00,85.71,85.82,85.68,85.7,14126.0,78.7419,78.843,78.7143,78.7327,14126.0
2023-08-02 10:25:00,85.73,85.9,85.72,85.84,8438.0,78.7603,78.9165,78.7511,78.8613,8438.0
2023-08-02 10:30:00,85.82,85.85,85.64,85.73,34188.0,78.843,78.8705,78.6776,78.7603,34188.0
2023-08-02 10:35:00,85.76,85.76,85.51,85.59,7052.0,78.7878,78.7878,78.5582,78.6317,7052.0
2023-08-02 10:40:00,85.59,85.8,85.59,85.6,5448.0,78.6317,78.8246,78.6317,78.6408,5448.0
2023-08-02 10:45:00,85.62,85.74,85.51,85.53,6533.0,78.6592,78.7695,78.5582,78.5765,6533.0
2023-08-02 10:50:00,85.51,85.6,85.48,85.48,11469.0,78.5582,78.6408,78.5306,78.5306,11469.0
2023-08-02 10:55:00,85.47,85.7,85.43,85.7,8480.0,78.5214,78.7327,78.4847,78.7327,8480.0
2023-08-02 11:00:00,85.66,86.0,85.65,86.0,6770.0,78.696,79.0083,78.6868,79.0083,6770.0
2023-08-02 11:05:00,85.97,86.0,85.88,86.0,9646.0,78.9808,79.0083,78.8981,79.0083,9646.0
2023-08-02 11:10:00,86.0,86.0,85.88,85.94,8713.0,79.0083,79.0083,78.8981,78.9532,8713.0
2023-08-02 11:15:00,85.95,85.98,85.83,85.84,5736.0,78.9624,78.99,78.8521,78.8613,5736.0
2023-08-02 11:20:00,85.87,86.15,85.86,86.11,12801.0,78.8889,79.1461,78.8797,79.1094,12801.0
2023-08-02 11:25:00,86.11,86.27,86.11,86.19,4901.0,79.1094,79.2564,79.1094,79.1829,4901.0
2023-08-02 11:30:00,86.18,86.19,86.05,86.09,17370.0,79.1737,79.1829,79.0543,79.091,17370.0
2023-08-02 11:35:00,86.09,86.15,86.06,86.06,5942.0,79.091,79.1461,79.0635,79.0635,5942.0
2023-08-02 11:40:00,86.08,86.11,86.01,86.09,7979.0,79.0818,79.1094,79.0175,79.091,7979.0
2023-08-02 11:45:00,86.13,86.21,86.08,86.16,4764.0,79.1278,79.2013,79.0818,79.1553,4764.0
2023-08-02 11:50:00,86.14,86.16,86.08,86.08,4056.0,79.1369,79.1553,79.0818,79.0818,4056.0
2023-08-02 11:55:00,86.09,86.13,86.03,86.07,4325.0,79.091,79.1278,79.0359,79.0726,4325.0
2023-08-02 12:00:00,86.08,86.18,86.06,86.18,4852.0,79.0818,79.1737,79.0635,79.1737,4852.0
2023-08-02 12:05:00,86.19,86.27,86.17,86.26,5435.0,79.1829,79.2564,79.1645,79.2472,5435.0
2023-08-02 12:10:00,86.28,86.42,86.28,86.4,5945.0,79.2656,79.3942,79.2656,79.3758,5945.0
2023-08-02 12:15:00,86.42,86.46,86.33,86.42,9247.0,79.3942,79.4309,79.3115,79.3942,9247.0
2023-08-02 12:20:00,86.41,86.51,86.36,86.38,5429.0,79.385,79.4769,79.3391,79.3574,5429.0
2023-08-02 12:25:00,86.38,86.5,86.36,86.42,6573.0,79.3574,79.4677,79.3391,79.3942,6573.0
2023-08-02 12:30:00,86.4,86.47,86.35,86.43,8564.0,79.3758,79.4401,79.3299,79.4034,8564.0
2023-08-02 12:35:00,86.43,86.53,86.42,86.49,4500.0,79.4034,79.4952,79.3942,79.4585,4500.0
2023-08-02 12:40:00,86.45,86.48,86.27,86.33,5875.0,79.4217,79.4493,79.2564,79.3115,5875.0
2023-08-02 12:45:00,86.35,86.41,86.35,86.38,4223.0,79.3299,79.385,79.3299,79.3574,4223.0
2023-08-02 12:50:00,86.35,86.35,86.28,86.32,4179.0,79.3299,79.3299,79.2656,79.3023,4179.0
2023-08-02 12:55:00,86.3,86.3,86.18,86.28,16707.0,79.2839,79.2839,79.1737,79.2656,16707.0
2023-08-02 13:00:00,86.28,86.35,86.28,86.35,3298.0,79.2656,79.3299,79.2656,79.3299,3298.0
2023-08-02 13:05:00,86.35,86.35,86.26,86.3,5976.0,79.3299,79.3299,79.2472,79.2839,5976.0
2023-08-02 13:10:00,86.31,86.34,86.24,86.25,4944.0,79.2931,79.3207,79.2288,79.238,4944.0
2023-08-02 13:15:00,86.23,86.33,86.23,86.33,7012.0,79.2196,79.3115,79.2196,79.3115,7012.0
2023-08-02 13:20:00,86.35,86.39,86.34,86.34,2595.0,79.3299,79.3666,79.3207,79.3207,2595.0
2023-08-02 13:25:00,86.36,86.38,86.26,86.3,5462.0,79.3391,79.3574,79.2472,79.2839,5462.0
2023-08-02 13:30:00,86.31,86.36,86.29,86.34,4350.0,79.2931,79.3391,79.2748,79.3207,4350.0
2023-08-02 13:35:00,86.34,86.36,86.31,86.32,4714.0,79.3207,79.3391,79.2931,79.3023,4714.0
2023-08-02 13:40:00,86.32,86.32,86.23,86.27,3835.0,79.3023,79.3023,79.2196,79.2564,3835.0
2023-08-02 13:45:00,86.28,86.29,86.22,86.24,2954.0,79.2656,79.2748,79.2104,79.2288,2954.0
2023-08-02 13:50:00,86.21,86.24,86.17,86.18,7020.0,79.2013,79.2288,79.1645,79.1737,7020.0
2023-08-02 13:55:00,86.17,86.2,86.12,86.16,6450.0,79.1645,79.1921,79.1186,79.1553,6450.0
2023-08-02 14:00:00,86.17,86.21,86.15,86.2,8089.0,79.1645,79.2013,79.1461,79.1921,8089.0
2023-08-02 14:05:00,86.18,86.19,86.09,86.13,4600.0,79.1737,79.1829,79.091,79.1278,4600.0
2023-08-02 14:10:00,86.13,86.14,86.02,86.09,7530.0,79.1278,79.1369,79.0267,79.091,7530.0
2023-08-02 14:15:00,86.09,86.12,86.06,86.06,3500.0,79.091,79.1186,79.0635,79.0635,3500.0
2023-08-02 14:20:00,86.06,86.08,86.02,86.07,7972.0,79.0635,79.0818,79.0267,79.0726,7972.0
2023-08-02 14:25:00,86.09,86.17,86.07,86.13,6932.0,79.091,79.1645,79.0726,79.1278,6932.0
2023-08-02 14:30:00,86.15,86.18,86.11,86.12,5608.0,79.1461,79.1737,79.1094,79.1186,5608.0
2023-08-02 14:35:00,86.12,86.2,86.11,86.14,6680.0,79.1186,79.1921,79.1094,79.1369,6680.0
2023-08-02 14:40:00,86.14,86.14,85.99,85.99,9050.0,79.1369,79.1369,78.9991,78.9991,9050.0
2023-08-02 14:45:00,86.0,86.03,85.96,86.01,5781.0,79.0083,79.0359,78.9716,79.0175,5781.0
2023-08-02 14:50:00,86.01,86.05,85.98,86.04,6836.0,79.0175,79.0543,78.99,79.0451,6836.0
2023-08-02 14:55:00,86.03,86.03,85.95,85.99,6201.0,79.0359,79.0359,78.9624,78.9991,6201.0
2023-08-02 15:00:00,85.99,86.11,85.99,86.06,6497.0,78.9991,79.1094,78.9991,79.0635,6497.0
2023-08-02 15:05:00,86.08,86.08,86.0,86.05,14606.0,79.0818,79.0818,79.0083,79.0543,14606.0
2023-08-02 15:10:00,86.06,86.08,86.01,86.02,7827.0,79.0635,79.0818,79.0175,79.0267,7827.0
2023-08-02 15:15:00,86.03,86.05,85.9,85.95,11276.0,79.0359,79.0543,78.9165,78.9624,11276.0
2023-08-02 15:20:00,85.94,85.96,85.9,85.92,11213.0,78.9532,78.9716,78.9165,78.9348,11213.0
2023-08-02 15:25:00,85.9,85.92,85.73,85.75,11549.0,78.9165,78.9348,78.7603,78.7787,11549.0
2023-08-02 15:30:00,85.76,85.86,85.75,85.83,11591.0,78.7878,78.8797,78.7787,78.8521,11591.0
2023-08-02 15:35:00,85.83,85.9,85.81,85.87,18515.0,78.8521,78.9165,78.8338,78.8889,18515.0
2023-08-02 15:40:00,85.87,85.94,85.8,85.91,18749.0,78.8889,78.9532,78.8246,78.9256,18749.0
2023-08-02 15:45:00,85.89,86.04,85.89,86.03,31361.0,78.9073,79.0451,78.9073,79.0359,31361.0
2023-08-02 15:50:00,86.02,86.12,85.97,86.08,58795.0,79.0267,79.1186,78.9808,79.0818,58795.0
2023-08-02 15:55:00,86.08,86.2,86.04,86.07,148849.0,79.0818,79.1921,79.0451,79.0726,148849.0
2023-08-03 09:30:00,85.67,85.81,85.2,85.81,51445.0,78.7052,78.8338,78.2734,78.8338,51445.0
2023-08-03 09:35:00,85.83,85.94,85.36,85.49,11650.0,78.8521,78.9532,78.4204,78.5398,11650.0
2023-08-03 09:40:00,85.45,85.69,85.36,85.39,17099.0,78.503,78.7235,78.4204,78.4479,17099.0
2023-08-03 09:45:00,85.36,85.59,85.22,85.58,15081.0,78.4204,78.6317,78.2917,78.6225,15081.0
2023-08-03 09:50:00,85.64,85.65,85.38,85.65,16572.0,78.6776,78.6868,78.4387,78.6868,16572.0
2023-08-03 09:55:00,85.69,85.7,85.5,85.59,12611.0,78.7235,78.7327,78.549,78.6317,12611.0
2023-08-03 10:00:00,85.57,85.69,85.53,85.65,9940.0,78.6133,78.7235,78.5765,78.6868,9940.0
2023-08-03 10:05:00,85.6,85.62,85.3,85.46,19091.0,78.6408,78.6592,78.3652,78.5122,19091.0
2023-08-03 10:10:00,85.45,85.53,85.2,85.2,15607.0,78.503,78.5765,78.2734,78.2734,15607.0
2023-08-03 10:15:00,85.26,85.29,85.05,85.29,12385.0,78.3285,78.3561,78.1356,78.3561,12385.0
2023-08-03 10:20:00,85.29,85.34,85.01,85.01,11671.0,78.3561,78.402,78.0988,78.0988,11671.0
2023-08-03 10:25:00,85.06,85.07,84.68,84.68,18176.0,78.1447,78.1539,77.7956,77.7956,18176.0
2023-08-03 10:30:00,84.68,84.77,84.58,84.74,14639.0,77.7956,77.8783,77.7038,77.8508,14639.0
2023-08-03 10:35:00,84.76,84.95,84.73,84.8,45106.0,77.8691,78.0437,77.8416,77.9059,45106.0
2023-08-03 10:40:00,84.77,84.86,84.6,84.66,15090.0,77.8783,77.961,77.7221,77.7773,15090.0
2023-08-03 10:45:00,84.68,84.68,84.55,84.6,12831.0,77.7956,77.7956,77.6762,77.7221,12831.0
2023-08-03 10:50:00,84.58,84.61,84.34,84.4,22276.0,77.7038,77.7313,77.4833,77.5384,22276.0
2023-08-03 10:55:00,84.42,84.52,84.35,84.42,29543.0,77.5568,77.6487,77.4925,77.5568,29543.0
2023-08-03 11:00:00,84.44,84.44,84.13,84.3,21155.0,77.5752,77.5752,77.2904,77.4465,21155.0
2023-08-03 11:05:00,84.31,84.31,84.11,84.11,17254.0,77.4557,77.4557,77.272,77.272,17254.0
2023-08-03 11:10:00,84.12,84.15,84.04,84.12,30381.0,77.2812,77.3087,77.2077,77.2812,30381.0
2023-08-03 11:15:00,84.12,84.12,83.88,84.0,39515.0,77.2812,77.2812,77.0607,77.1709,39515.0
2023-08-03 11:20:00,84.0,84.31,84.0,84.24,31558.0,77.1709,77.4557,77.1709,77.3914,31558.0
2023-08-03 11:25:00,84.24,84.44,84.22,84.36,22747.0,77.3914,77.5752,77.373,77.5017,22747.0
2023-08-03 11:30:00,84.34,84.34,84.17,84.25,13442.0,77.4833,77.4833,77.3271,77.4006,13442.0
2023-08-03 11:35:00,84.26,84.3,84.2,84.21,10463.0,77.4098,77.4465,77.3547,77.3639,10463.0
2023-08-03 11:40:00,84.2,84.39,84.16,84.33,12850.0,77.3547,77.5292,77.3179,77.4741,12850.0
2023-08-03 11:45:00,84.34,84.35,84.19,84.29,23396.0,77.4833,77.4925,77.3455,77.4373,23396.0
2023-08-03 11:50:00,84.3,84.76,84.28,84.74,24829.0,77.4465,77.8691,77.4282,77.8508,24829.0
2023-08-03 11:55:00,84.74,84.78,84.63,84.76,11802.0,77.8508,77.8875,77.7497,77.8691,11802.0
2023-08-03 12:00:00,84.74,84.81,84.68,84.7,7339.0,77.8508,77.9151,77.7956,77.814,7339.0
2023-08-03 12:05:00,84.68,84.75,84.6,84.65,6525.0,77.7956,77.86,77.7221,77.7681,6525.0
2023-08-03 12:10:00,84.63,84.85,84.63,84.78,8301.0,77.7497,77.9518,77.7497,77.8875,8301.0
2023-08-03 12:15:00,84.79,84.86,84.75,84.82,8548.0,77.8967,77.961,77.86,77.9243,8548.0
2023-08-03 12:20:00,84.81,84.84,84.69,84.71,7626.0,77.9151,77.9426,77.8048,77.8232,7626.0
2023-08-03 12:25:00,84.69,84.69,84.49,84.61,7634.0,77.8048,77.8048,77.6211,77.7313,7634.0
2023-08-03 12:30:00,84.62,84.78,84.61,84.71,8431.0,77.7405,77.8875,77.7313,77.8232,8431.0
2023-08-03 12:35:00,84.69,84.72,84.56,84.62,10688.0,77.8048,77.8324,77.6854,77.7405,10688.0
2023-08-03 12:40:00,84.59,84.66,84.56,84.62,8590.0,77.713,77.7773,77.6854,77.7405,8590.0
2023-08-03 12:45:00,84.63,84.77,84.62,84.77,13372.0,77.7497,77.8783,77.7405,77.8783,13372.0
2023-08-03 12:50:00,84.78,84.82,84.72,84.76,32334.0,77.8875,77.9243,77.8324,77.8691,32334.0
2023-08-03 12:55:00,84.78,84.9,84.77,84.86,9176.0,77.8875,77.9978,77.8783,77.961,9176.0
2023-08-03 13:00:00,84.88,84.92,84.81,84.85,10971.0,77.9794,78.0161,77.9151,77.9518,10971.0
2023-08-03 13:05:00,84.84,85.0,84.8,84.89,8159.0,77.9426,78.0896,77.9059,77.9886,8159.0
2023-08-03 13:10:00,84.92,85.03,84.91,84.99,8659.0,78.0161,78.1172,78.0069,78.0804,8659.0
2023-08-03 13:15:00,84.99,85.02,84.83,84.95,11702.0,78.0804,78.108,77.9334,78.0437,11702.0
2023-08-03 13:20:00,84.95,85.03,84.88,84.91,5204.0,78.0437,78.1172,77.9794,78.0069,5204.0
2023-08-03 13:25:00,84.89,85.0,84.84,84.86,10683.0,77.9886,78.0896,77.9426,77.961,10683.0
2023-08-03 13:30:00,84.87,84.93,84.72,84.72,8600.0,77.9702,78.0253,77.8324,77.8324,8600.0
2023-08-03 13:35:00,84.72,84.76,84.64,84.64,26697.0,77.8324,77.8691,77.7589,77.7589,26697.0
2023-08-03 13:40:00,84.6,84.65,84.52,84.53,31045.0,77.7221,77.7681,77.6487,77.6578,31045.0
2023-08-03 13:45:00,84.53,84.58,84.48,84.55,13014.0,77.6578,77.7038,77.6119,77.6762,13014.0
2023-08-03 13:50:00,84.53,84.65,84.53,84.57,13626.0,77.6578,77.7681,77.6578,77.6946,13626.0
2023-08-03 13:55:00,84.59,84.59,84.47,84.49,11560.0,77.713,77.713,77.6027,77.6211,11560.0
2023-08-03 14:00:00,84.47,84.57,84.4,84.51,10521.0,77.6027,77.6946,77.5384,77.6395,10521.0
2023-08-03 14:05:00,84.51,84.65,84.51,84.53,20246.0,77.6395,77.7681,77.6395,77.6578,20246.0
2023-08-03 14:10:00,84.49,84.61,84.48,84.61,14654.0,77.6211,77.7313,77.6119,77.7313,14654.0
2023-08-03 14:15:00,84.61,84.64,84.54,84.56,14179.0,77.7313,77.7589,77.667,77.6854,14179.0
2023-08-03 14:20:00,84.55,84.56,84.47,84.55,10995.0,77.6762,77.6854,77.6027,77.6762,10995.0
2023-08-03 14:25:00,84.55,84.62,84.47,84.56,8546.0,77.6762,77.7405,77.6027,77.6854,8546.0
2023-08-03 14:30:00,84.57,84.7,84.57,84.7,10991.0,77.6946,77.814,77.6946,77.814,10991.0
2023-08-03 14:35:00,84.67,84.68,84.5,84.62,8190.0,77.7865,77.7956,77.6303,77.7405,8190.0
2023-08-03 14:40:00,84.62,84.8,84.61,84.76,9270.0,77.7405,77.9059,77.7313,77.8691,9270.0
2023-08-03 14:45:00,84.75,84.77,84.67,84.67,10549.0,77.86,77.8783,77.7865,77.7865,10549.0
2023-08-03 14:50:00,84.7,84.78,84.7,84.77,9513.0,77.814,77.8875,77.814,77.8783,9513.0
2023-08-03 14:55:00,84.76,84.78,84.68,84.72,10925.0,77.8691,77.8875,77.7956,77.8324,10925.0
2023-08-03 15:00:00,84.72,84.75,84.64,84.68,9225.0,77.8324,77.86,77.7589,77.7956,9225.0
2023-08-03 15:05:00,84.68,84.69,84.58,84.62,13053.0,77.7956,77.8048,77.7038,77.7405,13053.0
2023-08-03 15:10:00,84.62,84.62,84.44,84.52,14014.0,77.7405,77.7405,77.5752,77.6487,14014.0
2023-08-03 15:15:00,84.52,84.62,84.45,84.62,14515.0,77.6487,77.7405,77.5843,77.7405,14515.0
2023-08-03 15:20:00,84.6,84.65,84.55,84.65,18515.0,77.7221,77.7681,77.6762,77.7681,18515.0
2023-08-03 15:25:00,84.64,84.68,84.47,84.51,21370.0,77.7589,77.7956,77.6027,77.6395,21370.0
2023-08-03 15:30:00,84.51,84.66,84.51,84.6,20517.0,77.6395,77.7773,77.6395,77.7221,20517.0
2023-08-03 15:35:00,84.59,84.63,84.51,84.54,26796.0,77.713,77.7497,77.6395,77.667,26796.0
2023-08-03 15:40:00,84.54,84.63,84.53,84.63,33326.0,77.667,77.7497,77.6578,77.7497,33326.0
2023-08-03 15:45:00,84.63,84.75,84.61,84.72,30460.0,77.7497,77.86,77.7313,77.8324,30460.0
2023-08-03 15:50:00,84.72,84.94,84.7,84.9,78209.0,77.8324,78.0345,77.814,77.9978,78209.0
2023-08-03 15:55:00,84.9,85.02,84.87,84.87,272219.0,77.9978,78.108,77.9702,77.9702,272219.0
2023-08-04 09:30:00,85.15,85.51,85.08,85.21,44016.0,78.2274,78.5582,78.1631,78.2826,44016.0
2023-08-04 09:35:00,85.17,85.17,84.73,85.15,11468.0,78.2458,78.2458,77.8416,78.2274,11468.0
2023-08-04 09:40:00,85.15,85.25,84.99,85.09,17483.0,78.2274,78.3193,78.0804,78.1723,17483.0
2023-08-04 09:45:00,85.07,85.07,84.93,84.93,12508.0,78.1539,78.1539,78.0253,78.0253,12508.0
2023-08-04 09:50:00,84.92,84.92,84.68,84.68,8348.0,78.0161,78.0161,77.7956,77.7956,8348.0
2023-08-04 09:55:00,84.67,84.67,84.49,84.59,11670.0,77.7865,77.7865,77.6211,77.713,11670.0
2023-08-04 10:00:00,84.59,84.6,84.29,84.44,9866.0,77.713,77.7221,77.4373,77.5752,9866.0
2023-08-04 10:05:00,84.45,84.45,84.19,84.29,14190.0,77.5843,77.5843,77.3455,77.4373,14190.0
2023-08-04 10:10:00,84.33,84.53,84.33,84.47,14429.0,77.4741,77.6578,77.4741,77.6027,14429.0
2023-08-04 10:15:00,84.45,84.65,84.3,84.63,106478.0,77.5843,77.7681,77.4465,77.7497,106478.0
2023-08-04 10:20:00,84.62,84.77,84.58,84.77,8942.0,77.7405,77.8783,77.7038,77.8783,8942.0
2023-08-04 10:25:00,84.84,84.88,84.72,84.88,44487.0,77.9426,77.9794,77.8324,77.9794,44487.0
2023-08-04 10:30:00,84.87,85.07,84.87,84.88,16672.0,77.9702,78.1539,77.9702,77.9794,16672.0
2023-08-04 10:35:00,84.86,84.87,84.69,84.74,4354.0,77.961,77.9702,77.8048,77.8508,4354.0
2023-08-04 10:40:00,84.74,84.82,84.65,84.73,22668.0,77.8508,77.9243,77.7681,77.8416,22668.0
2023-08-04 10:45:00,84.72,84.72,84.54,84.65,7634.0,77.8324,77.8324,77.667,77.7681,7634.0
2023-08-04 10:50:00,84.65,84.65,84.46,84.48,6662.0,77.7681,77.7681,77.5935,77.6119,6662.0
2023-08-04 10:55:00,84.5,84.75,84.5,84.67,20294.0,77.6303,77.86,77.6303,77.7865,20294.0
2023-08-04 11:00:00,84.69,84.71,84.5,84.54,9435.0,77.8048,77.8232,77.6303,77.667,9435.0
2023-08-04 11:05:00,84.55,84.69,84.54,84.59,16235.0,77.6762,77.8048,77.667,77.713,16235.0
2023-08-04 11:10:00,84.56,84.56,84.43,84.49,13178.0,77.6854,77.6854,77.566,77.6211,13178.0
2023-08-04 11:15:00,84.49,84.5,84.4,84.46,6500.0,77.6211,77.6303,77.5384,77.5935,6500.0
2023-08-04 11:20:00,84.46,84.49,84.37,84.41,14203.0,77.5935,77.6211,77.5108,77.5476,14203.0
2023-08-04 11:25:00,84.38,84.47,84.36,84.44,10231.0,77.52,77.6027,77.5017,77.5752,10231.0
2023-08-04 11:30:00,84.45,84.48,84.38,84.39,28659.0,77.5843,77.6119,77.52,77.5292,28659.0
2023-08-04 11:35:00,84.4,84.43,84.24,84.24,33061.0,77.5384,77.566,77.3914,77.3914,33061.0
2023-08-04 11:40:00,84.24,84.3,84.12,84.29,144558.0,77.3914,77.4465,77.2812,77.4373,144558.0
2023-08-04 11:45:00,84.3,84.55,84.29,84.52,22047.0,77.4465,77.6762,77.4373,77.6487,22047.0
2023-08-04 11:50:00,84.54,84.59,84.46,84.59,8769.0,77.667,77.713,77.5935,77.713,8769.0
2023-08-04 11:55:00,84.59,84.82,84.59,84.75,13312.0,77.713,77.9243,77.713,77.86,13312.0
2023-08-04 12:00:00,84.77,84.97,84.74,84.96,4691.0,77.8783,78.0621,77.8508,78.0529,4691.0
2023-08-04 12:05:00,84.95,84.95,84.64,84.77,15898.0,78.0437,78.0437,77.7589,77.8783,15898.0
2023-08-04 12:10:00,84.78,84.86,84.73,84.78,10169.0,77.8875,77.961,77.8416,77.8875,10169.0
2023-08-04 12:15:00,84.75,84.86,84.74,84.83,10720.0,77.86,77.961,77.8508,77.9334,10720.0
2023-08-04 12:20:00,84.81,84.83,84.65,84.7,11090.0,77.9151,77.9334,77.7681,77.814,11090.0
2023-08-04 12:25:00,84.7,84.73,84.62,84.69,56552.0,77.814,77.8416,77.7405,77.8048,56552.0
2023-08-04 12:30:00,84.7,84.71,84.57,84.71,118796.0,77.814,77.8232,77.6946,77.8232,118796.0
2023-08-04 12:35:00,84.73,84.89,84.72,84.89,8382.0,77.8416,77.9886,77.8324,77.9886,8382.0
2023-08-04 12:40:00,84.89,84.89,84.79,84.89,14173.0,77.9886,77.9886,77.8967,77.9886,14173.0
2023-08-04 12:45:00,84.89,84.94,84.88,84.94,9801.0,77.9886,78.0345,77.9794,78.0345,9801.0
2023-08-04 12:50:00,84.93,85.07,84.91,85.05,13994.0,78.0253,78.1539,78.0069,78.1356,13994.0
2023-08-04 12:55:00,85.05,85.05,84.83,84.86,48664.0,78.1356,78.1356,77.9334,77.961,48664.0
2023-08-04 13:00:00,84.86,84.94,84.83,84.94,10735.0,77.961,78.0345,77.9334,78.0345,10735.0
2023-08-04 13:05:00,84.94,84.94,84.73,84.75,8250.0,78.0345,78.0345,77.8416,77.86,8250.0
2023-08-04 13:10:00,84.73,84.89,84.69,84.87,10020.0,77.8416,77.9886,77.8048,77.9702,10020.0
2023-08-04 13:15:00,84.87,84.92,84.83,84.92,3520.0,77.9702,78.0161,77.9334,78.0161,3520.0
2023-08-04 13:20:00,84.93,84.93,84.84,84.87,9631.0,78.0253,78.0253,77.9426,77.9702,9631.0
2023-08-04 13:25:00,84.88,84.88,84.65,84.7,23804.0,77.9794,77.9794,77.7681,77.814,23804.0
2023-08-04 13:30:00,84.7,84.87,84.69,84.85,6812.0,77.814,77.9702,77.8048,77.9518,6812.0
2023-08-04 13:35:00,84.85,84.91,84.79,84.81,6724.0,77.9518,78.0069,77.8967,77.9151,6724.0
2023-08-04 13:40:00,84.77,84.82,84.75,84.81,3318.0,77.8783,77.9243,77.86,77.9151,3318.0
2023-08-04 13:45:00,84.82,84.96,84.81,84.96,16647.0,77.9243,78.0529,77.9151,78.0529,16647.0
2023-08-04 13:50:00,84.93,84.95,84.76,84.76,36319.0,78.0253,78.0437,77.8691,77.8691,36319.0
2023-08-04 13:55:00,84.75,84.76,84.5,84.52,5926.0,77.86,77.8691,77.6303,77.6487,5926.0
2023-08-04 14:00:00,84.52,84.52,83.99,84.02,39636.0,77.6487,77.6487,77.1617,77.1893,39636.0
2023-08-04 14:05:00,84.03,84.07,83.98,84.04,13964.0,77.1985,77.2352,77.1526,77.2077,13964.0
2023-08-04 14:10:00,84.05,84.07,83.97,84.01,8379.0,77.2169,77.2352,77.1434,77.1801,8379.0
2023-08-04 14:15:00,84.01,84.02,83.76,83.89,38132.0,77.1801,77.1893,76.9504,77.0699,38132.0
2023-08-04 14:20:00,83.88,83.89,83.67,83.68,7166.0,77.0607,77.0699,76.8678,76.8769,7166.0
2023-08-04 14:25:00,83.66,83.81,83.61,83.7,6384.0,76.8586,76.9964,76.8126,76.8953,6384.0
2023-08-04 14:30:00,83.69,83.72,83.56,83.58,10113.0,76.8861,76.9137,76.7667,76.7851,10113.0
2023-08-04 14:35:00,83.63,83.63,83.45,83.46,8325.0,76.831,76.831,76.6656,76.6748,8325.0
2023-08-04 14:40:00,83.5,83.63,83.49,83.6,7948.0,76.7116,76.831,76.7024,76.8034,7948.0
2023-08-04 14:45:00,83.62,83.62,83.48,83.54,11954.0,76.8218,76.8218,76.6932,76.7483,11954.0
2023-08-04 14:50:00,83.55,83.69,83.54,83.58,9409.0,76.7575,76.8861,76.7483,76.7851,9409.0
2023-08-04 14:55:00,83.55,83.69,83.49,83.64,8764.0,76.7575,76.8861,76.7024,76.8402,8764.0
2023-08-04 15:00:00,83.61,83.81,83.61,83.72,14533.0,76.8126,76.9964,76.8126,76.9137,14533.0
2023-08-04 15:05:00,83.75,83.77,83.65,83.65,10302.0,76.9413,76.9596,76.8494,76.8494,10302.0
2023-08-04 15:10:00,83.68,83.86,83.68,83.84,9450.0,76.8769,77.0423,76.8769,77.0239,9450.0
2023-08-04 15:15:00,83.83,83.88,83.76,83.77,11374.0,77.0147,77.0607,76.9504,76.9596,11374.0
2023-08-04 15:20:00,83.77,83.84,83.73,83.8,8981.0,76.9596,77.0239,76.9229,76.9872,8981.0
2023-08-04 15:25:00,83.78,83.85,83.76,83.84,10193.0,76.9688,77.0331,76.9504,77.0239,10193.0
2023-08-04 15:30:00,83.86,83.96,83.84,83.87,15376.0,77.0423,77.1342,77.0239,77.0515,15376.0
2023-08-04 15:35:00,83.87,83.92,83.75,83.78,13566.0,77.0515,77.0974,76.9413,76.9688,13566.0
2023-08-04 15:40:00,83.77,83.82,83.76,83.79,18627.0,76.9596,77.0056,76.9504,76.978,18627.0
2023-08-04 15:45:00,83.79,83.83,83.71,83.72,21940.0,76.978,77.0147,76.9045,76.9137,21940.0
2023-08-04 15:50:00,83.72,83.92,83.69,83.83,51445.0,76.9137,77.0974,76.8861,77.0147,51445.0
2023-08-04 15:55:00,83.82,83.94,83.81,83.88,119653.0,77.0056,77.1158,76.9964,77.0607,119653.0
2023-08-07 09:30:00,84.49,84.91,84.39,84.82,27410.0,77.6211,78.0069,77.5292,77.9243,27410.0
2023-08-07 09:35:00,84.84,84.93,84.68,84.71,4754.0,77.9426,78.0253,77.7956,77.8232,4754.0
2023-08-07 09:40:00,84.73,84.74,84.4,84.44,9879.0,77.8416,77.8508,77.5384,77.5752,9879.0
2023-08-07 09:45:00,84.43,84.65,84.43,84.6,5444.0,77.566,77.7681,77.566,77.7221,5444.0
2023-08-07 09:50:00,84.63,84.66,84.43,84.54,8329.0,77.7497,77.7773,77.566,77.667,8329.0
2023-08-07 09:55:00,84.56,84.61,84.5,84.54,4541.0,77.6854,77.7313,77.6303,77.667,4541.0
2023-08-07 10:00:00,84.56,84.56,84.35,84.41,5749.0,77.6854,77.6854,77.4925,77.5476,5749.0
2023-08-07 10:05:00,84.45,84.63,84.43,84.46,11170.0,77.5843,77.7497,77.566,77.5935,11170.0
2023-08-07 10:10:00,84.48,84.53,84.34,84.39,7215.0,77.6119,77.6578,77.4833,77.5292,7215.0
2023-08-07 10:15:00,84.41,84.53,84.34,84.5,18347.0,77.5476,77.6578,77.4833,77.6303,18347.0
2023-08-07 10:20:00,84.5,84.59,84.47,84.55,4870.0,77.6303,77.713,77.6027,77.6762,4870.0
2023-08-07 10:25:00,84.57,84.63,84.5,84.59,6901.0,77.6946,77.7497,77.6303,77.713,6901.0
2023-08-07 10:30:00,84.56,84.63,84.5,84.55,4906.0,77.6854,77.7497,77.6303,77.6762,4906.0
2023-08-07 10:35:00,84.56,84.78,84.56,84.78,5025.0,77.6854,77.8875,77.6854,77.8875,5025.0
2023-08-07 10:40:00,84.8,84.8,84.61,84.61,7005.0,77.9059,77.9059,77.7313,77.7313,7005.0
2023-08-07 10:45:00,84.58,84.83,84.55,84.83,12696.0,77.7038,77.9334,77.6762,77.9334,12696.0
2023-08-07 10:50:00,84.81,84.86,84.76,84.86,5795.0,77.9151,77.961,77.8691,77.961,5795.0
2023-08-07 10:55:00,84.86,84.92,84.68,84.76,5025.0,77.961,78.0161,77.7956,77.8691,5025.0
2023-08-07 11:00:00,84.77,84.77,84.62,84.62,1700.0,77.8783,77.8783,77.7405,77.7405,1700.0
2023-08-07 11:05:00,84.63,84.69,84.59,84.64,4343.0,77.7497,77.8048,77.713,77.7589,4343.0
2023-08-07 11:10:00,84.67,84.77,84.67,84.76,3484.0,77.7865,77.8783,77.7865,77.8691,3484.0
2023-08-07 11:15:00,84.71,84.83,84.71,84.72,5951.0,77.8232,77.9334,77.8232,77.8324,5951.0
2023-08-07 11:20:00,84.7,84.82,84.7,84.81,2820.0,77.814,77.9243,77.814,77.9151,2820.0
2023-08-07 11:25:00,84.81,84.86,84.77,84.81,5021.0,77.9151,77.961,77.8783,77.9151,5021.0
2023-08-07 11:30:00,84.83,84.86,84.73,84.8,4873.0,77.9334,77.961,77.8416,77.9059,4873.0
2023-08-07 11:35:00,84.83,84.97,84.82,84.92,3354.0,77.9334,78.0621,77.9243,78.0161,3354.0
2023-08-07 11:40:00,84.87,84.92,84.84,84.89,4094.0,77.9702,78.0161,77.9426,77.9886,4094.0
2023-08-07 11:45:00,84.95,84.95,84.9,84.9,1518.0,78.0437,78.0437,77.9978,77.9978,1518.0
2023-08-07 11:50:00,84.92,84.96,84.82,84.82,5312.0,78.0161,78.0529,77.9243,77.9243,5312.0
2023-08-07 11:55:00,84.84,84.94,84.84,84.88,3313.0,77.9426,78.0345,77.9426,77.9794,3313.0
2023-08-07 12:00:00,84.92,84.93,84.83,84.84,4072.0,78.0161,78.0253,77.9334,77.9426,4072.0
2023-08-07 12:05:00,84.81,84.81,84.75,84.75,1434.0,77.9151,77.9151,77.86,77.86,1434.0
2023-08-07 12:10:00,84.77,84.8,84.72,84.73,3427.0,77.8783,77.9059,77.8324,77.8416,3427.0
2023-08-07 12:15:00,84.71,84.72,84.67,84.67,2616.0,77.8232,77.8324,77.7865,77.7865,2616.0
2023-08-07 12:20:00,84.69,84.71,84.62,84.62,2200.0,77.8048,77.8232,77.7405,77.7405,2200.0
2023-08-07 12:25:00,84.64,84.72,84.63,84.67,3329.0,77.7589,77.8324,77.7497,77.7865,3329.0
2023-08-07 12:30:00,84.68,84.71,84.66,84.66,3673.0,77.7956,77.8232,77.7773,77.7773,3673.0
2023-08-07 12:35:00,84.67,84.71,84.64,84.66,1443.0,77.7865,77.8232,77.7589,77.7773,1443.0
2023-08-07 12:40:00,84.66,84.67,84.6,84.67,2590.0,77.7773,77.7865,77.7221,77.7865,2590.0
2023-08-07 12:45:00,84.69,84.74,84.69,84.73,2808.0,77.8048,77.8508,77.8048,77.8416,2808.0
2023-08-07 12:50:00,84.72,84.82,84.71,84.82,3931.0,77.8324,77.9243,77.8232,77.9243,3931.0
2023-08-07 12:55:00,84.79,84.79,84.71,84.73,2604.0,77.8967,77.8967,77.8232,77.8416,2604.0
2023-08-07 13:00:00,84.74,84.76,84.7,84.74,2536.0,77.8508,77.8691,77.814,77.8508,2536.0
2023-08-07 13:05:00,84.73,84.75,84.62,84.71,5076.0,77.8416,77.86,77.7405,77.8232,5076.0
2023-08-07 13:10:00,84.71,84.82,84.7,84.78,4504.0,77.8232,77.9243,77.814,77.8875,4504.0
2023-08-07 13:15:00,84.77,84.8,84.76,84.77,2370.0,77.8783,77.9059,77.8691,77.8783,2370.0
2023-08-07 13:20:00,84.77,84.81,84.75,84.8,3984.0,77.8783,77.9151,77.86,77.9059,3984.0
2023-08-07 13:25:00,84.8,84.83,84.75,84.83,4959.0,77.9059,77.9334,77.86,77.9334,4959.0
2023-08-07 13:30:00,84.84,84.89,84.83,84.89,2589.0,77.9426,77.9886,77.9334,77.9886,2589.0
2023-08-07 13:35:00,84.88,84.92,84.75,84.77,57952.0,77.9794,78.0161,77.86,77.8783,57952.0
2023-08-07 13:40:00,84.77,84.79,84.75,84.77,4100.0,77.8783,77.8967,77.86,77.8783,4100.0
2023-08-07 13:45:00,84.77,84.89,84.75,84.89,11181.0,77.8783,77.9886,77.86,77.9886,11181.0
2023-08-07 13:50:00,84.85,84.89,84.82,84.83,9932.0,77.9518,77.9886,77.9243,77.9334,9932.0
2023-08-07 13:55:00,84.85,84.89,84.83,84.85,35946.0,77.9518,77.9886,77.9334,77.9518,35946.0
2023-08-07 14:00:00,84.85,84.89,84.78,84.78,19462.0,77.9518,77.9886,77.8875,77.8875,19462.0
2023-08-07 14:05:00,84.77,84.77,84.53,84.56,6566.0,77.8783,77.8783,77.6578,77.6854,6566.0
2023-08-07 14:10:00,84.58,84.67,84.55,84.57,25747.0,77.7038,77.7865,77.6762,77.6946,25747.0
2023-08-07 14:15:00,84.55,84.59,84.51,84.55,4981.0,77.6762,77.713,77.6395,77.6762,4981.0
2023-08-07 14:20:00,84.56,84.59,84.53,84.58,3484.0,77.6854,77.713,77.6578,77.7038,3484.0
2023-08-07 14:25:00,84.58,84.6,84.51,84.56,8820.0,77.7038,77.7221,77.6395,77.6854,8820.0
2023-08-07 14:30:00,84.57,84.65,84.57,84.65,6753.0,77.6946,77.7681,77.6946,77.7681,6753.0
2023-08-07 14:35:00,84.65,84.74,84.65,84.73,5441.0,77.7681,77.8508,77.7681,77.8416,5441.0
2023-08-07 14:40:00,84.74,84.78,84.7,84.72,3444.0,77.8508,77.8875,77.814,77.8324,3444.0
2023-08-07 14:45:00,84.72,84.76,84.71,84.72,5378.0,77.8324,77.8691,77.8232,77.8324,5378.0
2023-08-07 14:50:00,84.72,84.73,84.61,84.64,7005.0,77.8324,77.8416,77.7313,77.7589,7005.0
2023-08-07 14:55:00,84.64,84.67,84.6,84.66,5620.0,77.7589,77.7865,77.7221,77.7773,5620.0
2023-08-07 15:00:00,84.65,84.68,84.65,84.65,4810.0,77.7681,77.7956,77.7681,77.7681,4810.0
2023-08-07 15:05:00,84.66,84.66,84.58,84.6,6356.0,77.7773,77.7773,77.7038,77.7221,6356.0
2023-08-07 15:10:00,84.6,84.61,84.52,84.52,10018.0,77.7221,77.7313,77.6487,77.6487,10018.0
2023-08-07 15:15:00,84.52,84.59,84.52,84.56,11158.0,77.6487,77.713,77.6487,77.6854,11158.0
2023-08-07 15:20:00,84.56,84.58,84.53,84.57,12845.0,77.6854,77.7038,77.6578,77.6946,12845.0
2023-08-07 15:25:00,84.57,84.59,84.5,84.5,14150.0,77.6946,77.713,77.6303,77.6303,14150.0
2023-08-07 15:30:00,84.51,84.53,84.44,84.44,17875.0,77.6395,77.6578,77.5752,77.5752,17875.0
2023-08-07 15:35:00,84.46,84.47,84.37,84.41,21715.0,77.5935,77.6027,77.5108,77.5476,21715.0
2023-08-07 15:40:00,84.42,84.47,84.38,84.41,30108.0,77.5568,77.6027,77.52,77.5476,30108.0
2023-08-07 15:45:00,84.41,84.51,84.41,84.46,22983.0,77.5476,77.6395,77.5476,77.5935,22983.0
2023-08-07 15:50:00,84.47,84.66,84.46,84.65,51123.0,77.6027,77.7773,77.5935,77.7681,51123.0
2023-08-07 15:55:00,84.66,84.71,84.52,84.64,187364.0,77.7773,77.8232,77.6487,77.7589,187364.0
2023-08-08 09:30:00,83.76,84.21,83.4,84.17,45568.0,76.9504,77.3639,76.6197,77.3271,45568.0
2023-08-08 09:35:00,84.17,84.24,83.84,84.01,8012.0,77.3271,77.3914,77.0239,77.1801,8012.0
2023-08-08 09:40:00,84.01,84.06,83.81,83.84,6911.0,77.1801,77.226,76.9964,77.0239,6911.0
2023-08-08 09:45:00,83.86,83.89,83.69,83.84,25473.0,77.0423,77.0699,76.8861,77.0239,25473.0
2023-08-08 09:50:00,83.89,84.11,83.88,84.0,4240.0,77.0699,77.272,77.0607,77.1709,4240.0
2023-08-08 09:55:00,84.01,84.09,84.0,84.01,3782.0,77.1801,77.2536,77.1709,77.1801,3782.0
2023-08-08 10:00:00,84.06,84.07,83.91,83.98,7427.0,77.226,77.2352,77.0882,77.1526,7427.0
2023-08-08 10:05:00,83.98,84.03,83.87,83.95,4918.0,77.1526,77.1985,77.0515,77.125,4918.0
2023-08-08 10:10:00,83.95,83.96,83.7,83.7,8329.0,77.125,77.1342,76.8953,76.8953,8329.0
2023-08-08 10:15:00,83.7,83.75,83.53,83.65,5999.0,76.8953,76.9413,76.7391,76.8494,5999.0
2023-08-08 10:20:00,83.6,83.76,83.52,83.76,4700.0,76.8034,76.9504,76.7299,76.9504,4700.0
2023-08-08 10:25:00,83.76,83.82,83.66,83.76,10420.0,76.9504,77.0056,76.8586,76.9504,10420.0
2023-08-08 10:30:00,83.79,83.85,83.69,83.8,11330.0,76.978,77.0331,76.8861,76.9872,11330.0
2023-08-08 10:35:00,83.8,83.87,83.67,83.73,7462.0,76.9872,77.0515,76.8678,76.9229,7462.0
2023-08-08 10:40:00,83.78,83.9,83.68,83.88,7988.0,76.9688,77.0791,76.8769,77.0607,7988.0
2023-08-08 10:45:00,83.87,84.02,83.86,84.0,5654.0,77.0515,77.1893,77.0423,77.1709,5654.0
2023-08-08 10:50:00,84.02,84.08,83.89,84.05,23179.0,77.1893,77.2444,77.0699,77.2169,23179.0
2023-08-08 10:55:00,84.03,84.17,84.02,84.13,10372.0,77.1985,77.3271,77.1893,77.2904,10372.0
2023-08-08 11:00:00,84.12,84.25,84.1,84.15,7705.0,77.2812,77.4006,77.2628,77.3087,7705.0
2023-08-08 11:05:00,84.12,84.2,84.07,84.2,6170.0,77.2812,77.3547,77.2352,77.3547,6170.0
2023-08-08 11:10:00,84.22,84.32,84.18,84.31,4840.0,77.373,77.4649,77.3363,77.4557,4840.0
2023-08-08 11:15:00,84.29,84.3,84.2,84.26,13027.0,77.4373,77.4465,77.3547,77.4098,13027.0
2023-08-08 11:20:00,84.29,84.37,84.26,84.34,7897.0,77.4373,77.5108,77.4098,77.4833,7897.0
2023-08-08 11:25:00,84.32,84.41,84.3,84.4,5603.0,77.4649,77.5476,77.4465,77.5384,5603.0
2023-08-08 11:30:00,84.4,84.4,84.29,84.31,2554.0,77.5384,77.5384,77.4373,77.4557,2554.0
2023-08-08 11:35:00,84.32,84.45,84.32,84.43,5511.0,77.4649,77.5843,77.4649,77.566,5511.0
2023-08-08 11:40:00,84.52,84.61,84.49,84.61,4765.0,77.6487,77.7313,77.6211,77.7313,4765.0
2023-08-08 11:45:00,84.66,84.8,84.65,84.69,12769.0,77.7773,77.9059,77.7681,77.8048,12769.0
2023-08-08 11:50:00,84.7,84.7,84.48,84.48,15138.0,77.814,77.814,77.6119,77.6119,15138.0
2023-08-08 11:55:00,84.47,84.57,84.44,84.54,7685.0,77.6027,77.6946,77.5752,77.667,7685.0
2023-08-08 12:00:00,84.55,84.58,84.46,84.46,6370.0,77.6762,77.7038,77.5935,77.5935,6370.0
2023-08-08 12:05:00,84.46,84.47,84.37,84.46,3631.0,77.5935,77.6027,77.5108,77.5935,3631.0
2023-08-08 12:10:00,84.47,84.57,84.47,84.51,4882.0,77.6027,77.6946,77.6027,77.6395,4882.0
2023-08-08 12:15:00,84.53,84.59,84.48,84.59,4540.0,77.6578,77.713,77.6119,77.713,4540.0
2023-08-08 12:20:00,84.56,84.65,84.54,84.65,4855.0,77.6854,77.7681,77.667,77.7681,4855.0
2023-08-08 12:25:00,84.66,84.69,84.61,84.65,8064.0,77.7773,77.8048,77.7313,77.7681,8064.0
2023-08-08 12:30:00,84.63,84.75,84.62,84.73,4801.0,77.7497,77.86,77.7405,77.8416,4801.0
2023-08-08 12:35:00,84.73,84.79,84.68,84.72,6876.0,77.8416,77.8967,77.7956,77.8324,6876.0
2023-08-08 12:40:00,84.75,84.79,84.74,84.78,4970.0,77.86,77.8967,77.8508,77.8875,4970.0
2023-08-08 12:45:00,84.8,84.89,84.79,84.85,6259.0,77.9059,77.9886,77.8967,77.9518,6259.0
2023-08-08 12:50:00,84.85,84.92,84.85,84.91,4270.0,77.9518,78.0161,77.9518,78.0069,4270.0
2023-08-08 12:55:00,84.91,84.95,84.88,84.95,6140.0,78.0069,78.0437,77.9794,78.0437,6140.0
2023-08-08 13:00:00,84.94,85.07,84.94,85.0,30312.0,78.0345,78.1539,78.0345,78.0896,30312.0
2023-08-08 13:05:00,84.98,85.01,84.92,84.97,27221.0,78.0713,78.0988,78.0161,78.0621,27221.0
2023-08-08 13:10:00,84.97,84.99,84.82,84.92,8705.0,78.0621,78.0804,77.9243,78.0161,8705.0
2023-08-08 13:15:00,84.93,85.08,84.92,85.0,4105.0,78.0253,78.1631,78.0161,78.0896,4105.0
2023-08-08 13:20:00,84.98,85.03,84.93,84.94,6548.0,78.0713,78.1172,78.0253,78.0345,6548.0
2023-08-08 13:25:00,84.95,84.99,84.9,84.98,6134.0,78.0437,78.0804,77.9978,78.0713,6134.0
2023-08-08 13:30:00,84.98,85.03,84.93,84.93,5342.0,78.0713,78.1172,78.0253,78.0253,5342.0
2023-08-08 13:35:00,84.9,84.9,84.82,84.83,4365.0,77.9978,77.9978,77.9243,77.9334,4365.0
2023-08-08 13:40:00,84.83,84.87,84.81,84.84,5523.0,77.9334,77.9702,77.9151,77.9426,5523.0
2023-08-08 13:45:00,84.83,84.83,84.67,84.68,7609.0,77.9334,77.9334,77.7865,77.7956,7609.0
2023-08-08 13:50:00,84.65,84.81,84.64,84.77,7538.0,77.7681,77.9151,77.7589,77.8783,7538.0
2023-08-08 13:55:00,84.77,84.77,84.69,84.71,4664.0,77.8783,77.8783,77.8048,77.8232,4664.0
2023-08-08 14:00:00,84.73,84.73,84.68,84.71,6565.0,77.8416,77.8416,77.7956,77.8232,6565.0
2023-08-08 14:05:00,84.72,84.79,84.68,84.78,6798.0,77.8324,77.8967,77.7956,77.8875,6798.0
2023-08-08 14:10:00,84.79,84.86,84.74,84.84,4923.0,77.8967,77.961,77.8508,77.9426,4923.0
2023-08-08 14:15:00,84.82,85.02,84.81,84.97,7459.0,77.9243,78.108,77.9151,78.0621,7459.0
2023-08-08 14:20:00,85.03,85.11,85.0,85.09,5008.0,78.1172,78.1907,78.0896,78.1723,5008.0
2023-08-08 14:25:00,85.08,85.08,84.95,84.99,6301.0,78.1631,78.1631,78.0437,78.0804,6301.0
2023-08-08 14:30:00,85.0,85.09,85.0,85.09,6424.0,78.0896,78.1723,78.0896,78.1723,6424.0
2023-08-08 14:35:00,85.07,85.13,85.05,85.11,3883.0,78.1539,78.2091,78.1356,78.1907,3883.0
2023-08-08 14:40:00,85.1,85.14,85.06,85.07,5919.0,78.1815,78.2182,78.1447,78.1539,5919.0
2023-08-08 14:45:00,85.08,85.21,85.08,85.15,5446.0,78.1631,78.2826,78.1631,78.2274,5446.0
2023-08-08 14:50:00,85.17,85.3,85.17,85.24,6740.0,78.2458,78.3652,78.2458,78.3101,6740.0
2023-08-08 14:55:00,85.23,85.37,85.23,85.28,6179.0,78.3009,78.4295,78.3009,78.3469,6179.0
2023-08-08 15:00:00,85.3,85.36,85.27,85.33,3028.0,78.3652,78.4204,78.3377,78.3928,3028.0
2023-08-08 15:05:00,85.37,85.38,85.22,85.22,11832.0,78.4295,78.4387,78.2917,78.2917,11832.0
2023-08-08 15:10:00,85.2,85.28,85.19,85.22,8366.0,78.2734,78.3469,78.2642,78.2917,8366.0
2023-08-08 15:15:00,85.25,85.27,85.22,85.26,5037.0,78.3193,78.3377,78.2917,78.3285,5037.0
2023-08-08 15:20:00,85.26,85.36,85.25,85.36,7750.0,78.3285,78.4204,78.3193,78.4204,7750.0
2023-08-08 15:25:00,85.37,85.37,85.3,85.33,11242.0,78.4295,78.4295,78.3652,78.3928,11242.0
2023-08-08 15:30:00,85.33,85.34,85.21,85.23,15460.0,78.3928,78.402,78.2826,78.3009,15460.0
2023-08-08 15:35:00,85.23,85.28,85.21,85.25,11482.0,78.3009,78.3469,78.2826,78.3193,11482.0
2023-08-08 15:40:00,85.26,85.43,85.24,85.42,40211.0,78.3285,78.4847,78.3101,78.4755,40211.0
2023-08-08 15:45:00,85.42,85.47,85.35,85.35,46872.0,78.4755,78.5214,78.4112,78.4112,46872.0
2023-08-08 15:50:00,85.36,85.46,85.33,85.42,90377.0,78.4204,78.5122,78.3928,78.4755,90377.0
2023-08-08 15:55:00,85.43,85.54,85.41,85.41,193513.0,78.4847,78.5857,78.4663,78.4663,193513.0
2023-08-09 09:30:00,85.5,86.08,85.5,86.08,39751.0,78.549,79.0818,78.549,79.0818,39751.0
2023-08-09 09:35:00,86.08,86.26,85.95,86.13,10565.0,79.0818,79.2472,78.9624,79.1278,10565.0
2023-08-09 09:40:00,86.07,86.13,85.87,85.94,6666.0,79.0726,79.1278,78.8889,78.9532,6666.0
2023-08-09 09:45:00,85.93,86.09,85.84,86.04,9911.0,78.944,79.091,78.8613,79.0451,9911.0
2023-08-09 09:50:00,86.07,86.07,85.68,85.7,5775.0,79.0726,79.0726,78.7143,78.7327,5775.0
2023-08-09 09:55:00,85.7,85.99,85.69,85.99,14569.0,78.7327,78.9991,78.7235,78.9991,14569.0
2023-08-09 10:00:00,85.98,86.14,85.91,86.11,7480.0,78.99,79.1369,78.9256,79.1094,7480.0
2023-08-09 10:05:00,86.03,86.03,85.74,85.78,5907.0,79.0359,79.0359,78.7695,78.8062,5907.0
2023-08-09 10:10:00,85.73,85.77,85.62,85.69,5291.0,78.7603,78.797,78.6592,78.7235,5291.0
2023-08-09 10:15:00,85.67,85.67,85.53,85.59,5996.0,78.7052,78.7052,78.5765,78.6317,5996.0
2023-08-09 10:20:00,85.59,85.62,85.53,85.59,7630.0,78.6317,78.6592,78.5765,78.6317,7630.0
2023-08-09 10:25:00,85.59,85.67,85.5,85.67,6141.0,78.6317,78.7052,78.549,78.7052,6141.0
2023-08-09 10:30:00,85.7,85.79,85.7,85.72,10171.0,78.7327,78.8154,78.7327,78.7511,10171.0
2023-08-09 10:35:00,85.69,85.86,85.69,85.76,4075.0,78.7235,78.8797,78.7235,78.7878,4075.0
2023-08-09 10:40:00,85.77,85.93,85.75,85.93,7490.0,78.797,78.944,78.7787,78.944,7490.0
2023-08-09 10:45:00,85.89,86.09,85.89,86.06,10085.0,78.9073,79.091,78.9073,79.0635,10085.0
2023-08-09 10:50:00,86.06,86.38,86.04,86.32,17271.0,79.0635,79.3574,79.0451,79.3023,17271.0
2023-08-09 10:55:00,86.3,86.31,86.11,86.17,8423.0,79.2839,79.2931,79.1094,79.1645,8423.0
2023-08-09 11:00:00,86.18,86.23,86.07,86.22,4852.0,79.1737,79.2196,79.0726,79.2104,4852.0
2023-08-09 11:05:00,86.24,86.24,86.07,86.15,2791.0,79.2288,79.2288,79.0726,79.1461,2791.0
2023-08-09 11:10:00,86.13,86.28,86.13,86.21,7092.0,79.1278,79.2656,79.1278,79.2013,7092.0
2023-08-09 11:15:00,86.16,86.18,86.02,86.05,4378.0,79.1553,79.1737,79.0267,79.0543,4378.0
2023-08-09 11:20:00,86.06,86.07,85.91,86.07,6085.0,79.0635,79.0726,78.9256,79.0726,6085.0
2023-08-09 11:25:00,86.08,86.11,85.95,85.98,4922.0,79.0818,79.1094,78.9624,78.99,4922.0
2023-08-09 11:30:00,85.98,86.02,85.92,85.97,5870.0,78.99,79.0267,78.9348,78.9808,5870.0
2023-08-09 11:35:00,85.98,86.06,85.96,86.03,5127.0,78.99,79.0635,78.9716,79.0359,5127.0
2023-08-09 11:40:00,86.01,86.04,85.92,85.92,5136.0,79.0175,79.0451,78.9348,78.9348,5136.0
2023-08-09 11:45:00,85.92,85.95,85.67,85.67,4806.0,78.9348,78.9624,78.7052,78.7052,4806.0
2023-08-09 11:50:00,85.66,85.67,85.53,85.53,2950.0,78.696,78.7052,78.5765,78.5765,2950.0
2023-08-09 11:55:00,85.52,85.53,85.32,85.45,8223.0,78.5674,78.5765,78.3836,78.503,8223.0
2023-08-09 12:00:00,85.43,85.55,85.43,85.49,4151.0,78.4847,78.5949,78.4847,78.5398,4151.0
2023-08-09 12:05:00,85.48,85.59,85.47,85.58,4982.0,78.5306,78.6317,78.5214,78.6225,4982.0
2023-08-09 12:10:00,85.57,85.57,85.43,85.49,2201.0,78.6133,78.6133,78.4847,78.5398,2201.0
2023-08-09 12:15:00,85.51,85.51,85.45,85.48,4243.0,78.5582,78.5582,78.503,78.5306,4243.0
2023-08-09 12:20:00,85.48,85.49,85.38,85.42,5084.0,78.5306,78.5398,78.4387,78.4755,5084.0
2023-08-09 12:25:00,85.46,85.55,85.45,85.48,3476.0,78.5122,78.5949,78.503,78.5306,3476.0
2023-08-09 12:30:00,85.46,85.59,85.44,85.59,4736.0,78.5122,78.6317,78.4939,78.6317,4736.0
2023-08-09 12:35:00,85.62,85.62,85.41,85.44,3492.0,78.6592,78.6592,78.4663,78.4939,3492.0
2023-08-09 12:40:00,85.45,85.5,85.39,85.44,5420.0,78.503,78.549,78.4479,78.4939,5420.0
2023-08-09 12:45:00,85.46,85.58,85.44,85.57,5064.0,78.5122,78.6225,78.4939,78.6133,5064.0
2023-08-09 12:50:00,85.54,85.56,85.49,85.54,6281.0,78.5857,78.6041,78.5398,78.5857,6281.0
2023-08-09 12:55:00,85.56,85.6,85.5,85.53,3112.0,78.6041,78.6408,78.549,78.5765,3112.0
2023-08-09 13:00:00,85.52,85.55,85.43,85.55,2310.0,78.5674,78.5949,78.4847,78.5949,2310.0
2023-08-09 13:05:00,85.61,85.73,85.57,85.73,3680.0,78.65,78.7603,78.6133,78.7603,3680.0
2023-08-09 13:10:00,85.75,85.86,85.73,85.84,5410.0,78.7787,78.8797,78.7603,78.8613,5410.0
2023-08-09 13:15:00,85.87,85.89,85.82,85.86,3878.0,78.8889,78.9073,78.843,78.8797,3878.0
2023-08-09 13:20:00,85.88,85.93,85.81,85.82,6283.0,78.8981,78.944,78.8338,78.843,6283.0
2023-08-09 13:25:00,85.8,85.81,85.76,85.8,1748.0,78.8246,78.8338,78.7878,78.8246,1748.0
2023-08-09 13:30:00,85.81,85.83,85.7,85.7,3958.0,78.8338,78.8521,78.7327,78.7327,3958.0
2023-08-09 13:35:00,85.7,85.88,85.7,85.82,6236.0,78.7327,78.8981,78.7327,78.843,6236.0
2023-08-09 13:40:00,85.83,85.84,85.76,85.79,4181.0,78.8521,78.8613,78.7878,78.8154,4181.0
2023-08-09 13:45:00,85.79,85.81,85.64,85.66,6967.0,78.8154,78.8338,78.6776,78.696,6967.0
2023-08-09 13:50:00,85.66,85.73,85.66,85.72,2710.0,78.696,78.7603,78.696,78.7511,2710.0
2023-08-09 13:55:00,85.73,85.78,85.67,85.67,6218.0,78.7603,78.8062,78.7052,78.7052,6218.0
2023-08-09 14:00:00,85.66,85.75,85.62,85.75,6968.0,78.696,78.7787,78.6592,78.7787,6968.0
2023-08-09 14:05:00,85.76,85.77,85.71,85.71,5373.0,78.7878,78.797,78.7419,78.7419,5373.0
2023-08-09 14:10:00,85.73,85.73,85.67,85.7,6922.0,78.7603,78.7603,78.7052,78.7327,6922.0
2023-08-09 14:15:00,85.71,85.76,85.67,85.71,6169.0,78.7419,78.7878,78.7052,78.7419,6169.0
2023-08-09 14:20:00,85.72,85.72,85.57,85.64,7654.0,78.7511,78.7511,78.6133,78.6776,7654.0
2023-08-09 14:25:00,85.64,85.69,85.63,85.68,2939.0,78.6776,78.7235,78.6684,78.7143,2939.0
2023-08-09 14:30:00,85.68,85.81,85.68,85.76,3503.0,78.7143,78.8338,78.7143,78.7878,3503.0
2023-08-09 14:35:00,85.74,85.87,85.74,85.87,3348.0,78.7695,78.8889,78.7695,78.8889,3348.0
2023-08-09 14:40:00,85.88,85.88,85.79,85.83,11113.0,78.8981,78.8981,78.8154,78.8521,11113.0
2023-08-09 14:45:00,85.85,85.85,85.78,85.82,4785.0,78.8705,78.8705,78.8062,78.843,4785.0
2023-08-09 14:50:00,85.8,85.8,85.67,85.7,5652.0,78.8246,78.8246,78.7052,78.7327,5652.0
2023-08-09 14:55:00,85.7,85.79,85.69,85.7,6208.0,78.7327,78.8154,78.7235,78.7327,6208.0
2023-08-09 15:00:00,85.69,85.77,85.67,85.77,3765.0,78.7235,78.797,78.7052,78.797,3765.0
2023-08-09 15:05:00,85.77,85.8,85.66,85.71,11156.0,78.797,78.8246,78.696,78.7419,11156.0
2023-08-09 15:10:00,85.73,85.81,85.72,85.81,5369.0,78.7603,78.8338,78.7511,78.8338,5369.0
2023-08-09 15:15:00,85.8,85.8,85.73,85.76,7902.0,78.8246,78.8246,78.7603,78.7878,7902.0
2023-08-09 15:20:00,85.77,85.85,85.77,85.81,5131.0,78.797,78.8705,78.797,78.8338,5131.0
2023-08-09 15:25:00,85.82,85.84,85.72,85.73,5331.0,78.843,78.8613,78.7511,78.7603,5331.0
2023-08-09 15:30:00,85.73,85.77,85.68,85.7,12416.0,78.7603,78.797,78.7143,78.7327,12416.0
2023-08-09 15:35:00,85.7,85.79,85.57,85.59,14571.0,78.7327,78.8154,78.6133,78.6317,14571.0
2023-08-09 15:40:00,85.59,85.62,85.53,85.54,14001.0,78.6317,78.6592,78.5765,78.5857,14001.0
2023-08-09 15:45:00,85.53,85.53,85.31,85.34,16839.0,78.5765,78.5765,78.3744,78.402,16839.0
2023-08-09 15:50:00,85.32,85.42,85.28,85.39,31728.0,78.3836,78.4755,78.3469,78.4479,31728.0
2023-08-09 15:55:00,85.4,85.51,85.33,85.41,124846.0,78.4571,78.5582,78.3928,78.4663,124846.0
2023-08-10 09:30:00,85.94,86.08,85.78,85.92,51307.0,78.9532,79.0818,78.8062,78.9348,51307.0
2023-08-10 09:35:00,85.92,86.02,85.87,86.01,4127.0,78.9348,79.0267,78.8889,79.0175,4127.0
2023-08-10 09:40:00,85.98,85.98,85.62,85.74,5649.0,78.99,78.99,78.6592,78.7695,5649.0
2023-08-10 09:45:00,85.83,86.13,85.83,86.13,4826.0,78.8521,79.1278,78.8521,79.1278,4826.0
2023-08-10 09:50:00,86.1,86.16,86.03,86.15,3316.0,79.1002,79.1553,79.0359,79.1461,3316.0
2023-08-10 09:55:00,86.19,86.31,86.16,86.23,5181.0,79.1829,79.2931,79.1553,79.2196,5181.0
2023-08-10 10:00:00,86.24,86.31,86.21,86.23,3043.0,79.2288,79.2931,79.2013,79.2196,3043.0
2023-08-10 10:05:00,86.26,86.36,86.21,86.31,3529.0,79.2472,79.3391,79.2013,79.2931,3529.0
2023-08-10 10:10:00,86.29,86.31,86.2,86.24,2622.0,79.2748,79.2931,79.1921,79.2288,2622.0
2023-08-10 10:15:00,86.25,86.33,86.15,86.33,10558.0,79.238,79.3115,79.1461,79.3115,10558.0
2023-08-10 10:20:00,86.32,86.48,86.25,86.48,16943.0,79.3023,79.4493,79.238,79.4493,16943.0
2023-08-10 10:25:00,86.5,86.51,86.24,86.28,6671.0,79.4677,79.4769,79.2288,79.2656,6671.0
2023-08-10 10:30:00,86.29,86.31,86.12,86.12,4831.0,79.2748,79.2931,79.1186,79.1186,4831.0
2023-08-10 10:35:00,86.1,86.1,85.8,85.91,5521.0,79.1002,79.1002,78.8246,78.9256,5521.0
2023-08-10 10:40:00,85.87,85.9,85.6,85.65,4411.0,78.8889,78.9165,78.6408,78.6868,4411.0
2023-08-10 10:45:00,85.54,85.68,85.44,85.63,6144.0,78.5857,78.7143,78.4939,78.6684,6144.0
2023-08-10 10:50:00,85.59,85.66,85.48,85.62,4109.0,78.6317,78.696,78.5306,78.6592,4109.0
2023-08-10 10:55:00,85.66,85.72,85.6,85.63,4880.0,78.696,78.7511,78.6408,78.6684,4880.0
2023-08-10 11:00:00,85.64,85.64,85.4,85.49,7010.0,78.6776,78.6776,78.4571,78.5398,7010.0
2023-08-10 11:05:00,85.48,85.61,85.44,85.55,7129.0,78.5306,78.65,78.4939,78.5949,7129.0
2023-08-10 11:10:00,85.55,85.64,85.48,85.58,4652.0,78.5949,78.6776,78.5306,78.6225,4652.0
2023-08-10 11:15:00,85.57,85.58,85.45,85.47,5181.0,78.6133,78.6225,78.503,78.5214,5181.0
2023-08-10 11:20:00,85.51,85.51,85.35,85.39,7037.0,78.5582,78.5582,78.4112,78.4479,7037.0
2023-08-10 11:25:00,85.41,85.57,85.4,85.54,5505.0,78.4663,78.6133,78.4571,78.5857,5505.0
2023-08-10 11:30:00,85.53,85.56,85.44,85.53,38555.0,78.5765,78.6041,78.4939,78.5765,38555.0
2023-08-10 11:35:00,85.58,85.58,85.47,85.57,7461.0,78.6225,78.6225,78.5214,78.6133,7461.0
2023-08-10 11:40:00,85.55,85.6,85.38,85.42,9700.0,78.5949,78.6408,78.4387,78.4755,9700.0
2023-08-10 11:45:00,85.41,85.41,85.21,85.35,7002.0,78.4663,78.4663,78.2826,78.4112,7002.0
2023-08-10 11:50:00,85.31,85.32,85.15,85.22,8270.0,78.3744,78.3836,78.2274,78.2917,8270.0
2023-08-10 11:55:00,85.22,85.34,85.15,85.34,7430.0,78.2917,78.402,78.2274,78.402,7430.0
2023-08-10 12:00:00,85.34,85.36,85.26,85.32,5911.0,78.402,78.4204,78.3285,78.3836,5911.0
2023-08-10 12:05:00,85.33,85.37,85.18,85.18,6679.0,78.3928,78.4295,78.255,78.255,6679.0
2023-08-10 12:10:00,85.16,85.22,85.05,85.2,5835.0,78.2366,78.2917,78.1356,78.2734,5835.0
2023-08-10 12:15:00,85.18,85.22,85.08,85.13,5741.0,78.255,78.2917,78.1631,78.2091,5741.0
2023-08-10 12:20:00,85.13,85.18,85.08,85.12,35015.0,78.2091,78.255,78.1631,78.1999,35015.0
2023-08-10 12:25:00,85.11,85.11,84.94,85.02,8180.0,78.1907,78.1907,78.0345,78.108,8180.0
2023-08-10 12:30:00,85.05,85.23,85.05,85.23,4136.0,78.1356,78.3009,78.1356,78.3009,4136.0
2023-08-10 12:35:00,85.23,85.38,85.22,85.37,6682.0,78.3009,78.4387,78.2917,78.4295,6682.0
2023-08-10 12:40:00,85.37,85.48,85.36,85.48,8612.0,78.4295,78.5306,78.4204,78.5306,8612.0
2023-08-10 12:45:00,85.48,85.57,85.47,85.51,6626.0,78.5306,78.6133,78.5214,78.5582,6626.0
2023-08-10 12:50:00,85.56,85.56,85.33,85.34,2531.0,78.6041,78.6041,78.3928,78.402,2531.0
2023-08-10 12:55:00,85.34,85.35,85.18,85.22,2142.0,78.402,78.4112,78.255,78.2917,2142.0
2023-08-10 13:00:00,85.21,85.37,85.21,85.36,8362.0,78.2826,78.4295,78.2826,78.4204,8362.0
2023-08-10 13:05:00,85.37,85.44,85.36,85.44,5998.0,78.4295,78.4939,78.4204,78.4939,5998.0
2023-08-10 13:10:00,85.43,85.47,85.39,85.47,4609.0,78.4847,78.5214,78.4479,78.5214,4609.0
2023-08-10 13:15:00,85.48,85.52,85.31,85.4,6184.0,78.5306,78.5674,78.3744,78.4571,6184.0
2023-08-10 13:20:00,85.39,85.39,85.24,85.25,3300.0,78.4479,78.4479,78.3101,78.3193,3300.0
2023-08-10 13:25:00,85.27,85.37,85.27,85.31,5491.0,78.3377,78.4295,78.3377,78.3744,5491.0
2023-08-10 13:30:00,85.29,85.36,85.26,85.36,3590.0,78.3561,78.4204,78.3285,78.4204,3590.0
2023-08-10 13:35:00,85.36,85.43,85.33,85.39,11706.0,78.4204,78.4847,78.3928,78.4479,11706.0
2023-08-10 13:40:00,85.39,85.39,85.3,85.35,8439.0,78.4479,78.4479,78.3652,78.4112,8439.0
2023-08-10 13:45:00,85.34,85.4,85.31,85.33,5876.0,78.402,78.4571,78.3744,78.3928,5876.0
2023-08-10 13:50:00,85.34,85.42,85.34,85.37,5266.0,78.402,78.4755,78.402,78.4295,5266.0
2023-08-10 13:55:00,85.38,85.39,85.13,85.22,6493.0,78.4387,78.4479,78.2091,78.2917,6493.0
2023-08-10 14:00:00,85.22,85.35,85.21,85.31,4733.0,78.2917,78.4112,78.2826,78.3744,4733.0
2023-08-10 14:05:00,85.4,85.5,85.38,85.48,3900.0,78.4571,78.549,78.4387,78.5306,3900.0
2023-08-10 14:10:00,85.51,85.62,85.48,85.61,6700.0,78.5582,78.6592,78.5306,78.65,6700.0
2023-08-10 14:15:00,85.61,85.66,85.6,85.6,4152.0,78.65,78.696,78.6408,78.6408,4152.0
2023-08-10 14:20:00,85.61,85.68,85.59,85.65,4268.0,78.65,78.7143,78.6317,78.6868,4268.0
2023-08-10 14:25:00,85.65,85.65,85.56,85.6,3865.0,78.6868,78.6868,78.6041,78.6408,3865.0
2023-08-10 14:30:00,85.63,85.67,85.61,85.61,5634.0,78.6684,78.7052,78.65,78.65,5634.0
2023-08-10 14:35:00,85.6,85.64,85.54,85.64,3991.0,78.6408,78.6776,78.5857,78.6776,3991.0
2023-08-10 14:40:00,85.64,85.67,85.57,85.64,5076.0,78.6776,78.7052,78.6133,78.6776,5076.0
2023-08-10 14:45:00,85.65,85.72,85.6,85.66,5015.0,78.6868,78.7511,78.6408,78.696,5015.0
2023-08-10 14:50:00,85.7,85.9,85.7,85.9,9129.0,78.7327,78.9165,78.7327,78.9165,9129.0
2023-08-10 14:55:00,85.9,86.0,85.82,85.91,28126.0,78.9165,79.0083,78.843,78.9256,28126.0
2023-08-10 15:00:00,85.87,85.87,85.65,85.67,4772.0,78.8889,78.8889,78.6868,78.7052,4772.0
2023-08-10 15:05:00,85.67,85.73,85.64,85.73,4460.0,78.7052,78.7603,78.6776,78.7603,4460.0
2023-08-10 15:10:00,85.73,85.82,85.73,85.78,8945.0,78.7603,78.843,78.7603,78.8062,8945.0
2023-08-10 15:15:00,85.75,85.81,85.73,85.77,6182.0,78.7787,78.8338,78.7603,78.797,6182.0
2023-08-10 15:20:00,85.79,85.79,85.64,85.67,8398.0,78.8154,78.8154,78.6776,78.7052,8398.0
2023-08-10 15:25:00,85.64,85.67,85.6,85.62,7263.0,78.6776,78.7052,78.6408,78.6592,7263.0
2023-08-10 15:30:00,85.61,85.61,85.53,85.57,13842.0,78.65,78.65,78.5765,78.6133,13842.0
2023-08-10 15:35:00,85.56,85.63,85.53,85.53,11701.0,78.6041,78.6684,78.5765,78.5765,11701.0
2023-08-10 15:40:00,85.55,85.55,85.41,85.42,16183.0,78.5949,78.5949,78.4663,78.4755,16183.0
2023-08-10 15:45:00,85.41,85.59,85.4,85.54,15597.0,78.4663,78.6317,78.4571,78.5857,15597.0
2023-08-10 15:50:00,85.52,85.7,85.47,85.66,33667.0,78.5674,78.7327,78.5214,78.696,33667.0
2023-08-10 15:55:00,85.65,85.65,85.41,85.46,117822.0,78.6868,78.6868,78.4663,78.5122,117822.0
2023-08-11 09:30:00,85.45,85.5,85.23,85.37,17954.0,78.503,78.549,78.3009,78.4295,17954.0
2023-08-11 09:35:00,85.23,85.42,85.23,85.24,3570.0,78.3009,78.4755,78.3009,78.3101,3570.0
2023-08-11 09:40:00,85.17,85.23,85.1,85.21,3357.0,78.2458,78.3009,78.1815,78.2826,3357.0
2023-08-11 09:45:00,85.19,85.2,85.03,85.18,1724.0,78.2642,78.2734,78.1172,78.255,1724.0
2023-08-11 09:50:00,85.18,85.29,85.12,85.29,1557.0,78.255,78.3561,78.1999,78.3561,1557.0
2023-08-11 09:55:00,85.23,85.31,85.22,85.26,3717.0,78.3009,78.3744,78.2917,78.3285,3717.0
2023-08-11 10:00:00,85.3,85.47,85.28,85.4,5469.0,78.3652,78.5214,78.3469,78.4571,5469.0
2023-08-11 10:05:00,85.45,85.48,85.39,85.41,2251.0,78.503,78.5306,78.4479,78.4663,2251.0
2023-08-11 10:10:00,85.43,85.49,85.3,85.49,2923.0,78.4847,78.5398,78.3652,78.5398,2923.0
2023-08-11 10:15:00,85.46,85.56,85.43,85.55,5331.0,78.5122,78.6041,78.4847,78.5949,5331.0
2023-08-11 10:20:00,85.56,85.7,85.56,85.64,3513.0,78.6041,78.7327,78.6041,78.6776,3513.0
2023-08-11 10:25:00,85.66,85.66,85.56,85.63,2321.0,78.696,78.696,78.6041,78.6684,2321.0
2023-08-11 10:30:00,85.62,85.77,85.59,85.66,8320.0,78.6592,78.797,78.6317,78.696,8320.0
2023-08-11 10:35:00,85.64,85.78,85.64,85.78,1446.0,78.6776,78.8062,78.6776,78.8062,1446.0
2023-08-11 10:40:00,85.78,85.78,85.68,85.73,2378.0,78.8062,78.8062,78.7143,78.7603,2378.0
2023-08-11 10:45:00,85.76,85.76,85.62,85.72,3464.0,78.7878,78.7878,78.6592,78.7511,3464.0
2023-08-11 10:50:00,85.69,85.74,85.62,85.67,9092.0,78.7235,78.7695,78.6592,78.7052,9092.0
2023-08-11 10:55:00,85.73,85.8,85.7,85.7,3095.0,78.7603,78.8246,78.7327,78.7327,3095.0
2023-08-11 11:00:00,85.7,85.78,85.66,85.77,3707.0,78.7327,78.8062,78.696,78.797,3707.0
2023-08-11 11:05:00,85.75,85.76,85.58,85.6,3584.0,78.7787,78.7878,78.6225,78.6408,3584.0
2023-08-11 11:10:00,85.58,85.61,85.47,85.59,5632.0,78.6225,78.65,78.5214,78.6317,5632.0
2023-08-11 11:15:00,85.56,85.58,85.5,85.53,2257.0,78.6041,78.6225,78.549,78.5765,2257.0
2023-08-11 11:20:00,85.53,85.59,85.5,85.52,4446.0,78.5765,78.6317,78.549,78.5674,4446.0
2023-08-11 11:25:00,85.54,85.55,85.48,85.48,4983.0,78.5857,78.5949,78.5306,78.5306,4983.0
2023-08-11 11:30:00,85.54,85.61,85.51,85.61,4978.0,78.5857,78.65,78.5582,78.65,4978.0
2023-08-11 11:35:00,85.62,85.7,85.62,85.63,3499.0,78.6592,78.7327,78.6592,78.6684,3499.0
2023-08-11 11:40:00,85.61,85.61,85.44,85.48,8962.0,78.65,78.65,78.4939,78.5306,8962.0
2023-08-11 11:45:00,85.5,85.62,85.41,85.6,10259.0,78.549,78.6592,78.4663,78.6408,10259.0
2023-08-11 11:50:00,85.63,85.65,85.6,85.65,1907.0,78.6684,78.6868,78.6408,78.6868,1907.0
2023-08-11 11:55:00,85.66,85.81,85.63,85.81,4805.0,78.696,78.8338,78.6684,78.8338,4805.0
2023-08-11 12:00:00,85.83,85.87,85.78,85.78,3900.0,78.8521,78.8889,78.8062,78.8062,3900.0
2023-08-11 12:05:00,85.8,85.98,85.79,85.95,11188.0,78.8246,78.99,78.8154,78.9624,11188.0
2023-08-11 12:10:00,85.92,85.94,85.81,85.89,5068.0,78.9348,78.9532,78.8338,78.9073,5068.0
2023-08-11 12:15:00,85.9,85.95,85.83,85.83,2502.0,78.9165,78.9624,78.8521,78.8521,2502.0
2023-08-11 12:20:00,85.81,85.83,85.75,85.77,2450.0,78.8338,78.8521,78.7787,78.797,2450.0
2023-08-11 12:25:00,85.72,85.72,85.64,85.7,2733.0,78.7511,78.7511,78.6776,78.7327,2733.0
2023-08-11 12:30:00,85.73,85.75,85.7,85.73,1701.0,78.7603,78.7787,78.7327,78.7603,1701.0
2023-08-11 12:35:00,85.72,85.72,85.6,85.62,3249.0,78.7511,78.7511,78.6408,78.6592,3249.0
2023-08-11 12:40:00,85.63,85.63,85.57,85.57,2037.0,78.6684,78.6684,78.6133,78.6133,2037.0
2023-08-11 12:45:00,85.6,85.62,85.53,85.59,3646.0,78.6408,78.6592,78.5765,78.6317,3646.0
2023-08-11 12:50:00,85.57,85.59,85.54,85.55,3945.0,78.6133,78.6317,78.5857,78.5949,3945.0
2023-08-11 12:55:00,85.55,85.57,85.47,85.57,3199.0,78.5949,78.6133,78.5214,78.6133,3199.0
2023-08-11 13:00:00,85.58,85.59,85.55,85.55,1833.0,78.6225,78.6317,78.5949,78.5949,1833.0
2023-08-11 13:05:00,85.55,85.55,85.45,85.47,3160.0,78.5949,78.5949,78.503,78.5214,3160.0
2023-08-11 13:10:00,85.46,85.49,85.45,85.45,3096.0,78.5122,78.5398,78.503,78.503,3096.0
2023-08-11 13:15:00,85.45,85.5,85.44,85.46,2456.0,78.503,78.549,78.4939,78.5122,2456.0
2023-08-11 13:20:00,85.46,85.5,85.44,85.48,2144.0,78.5122,78.549,78.4939,78.5306,2144.0
2023-08-11 13:25:00,85.48,85.56,85.48,85.55,2650.0,78.5306,78.6041,78.5306,78.5949,2650.0
2023-08-11 13:30:00,85.55,85.55,85.49,85.49,4000.0,78.5949,78.5949,78.5398,78.5398,4000.0
2023-08-11 13:35:00,85.48,85.53,85.46,85.53,3700.0,78.5306,78.5765,78.5122,78.5765,3700.0
2023-08-11 13:40:00,85.53,85.57,85.45,85.46,5741.0,78.5765,78.6133,78.503,78.5122,5741.0
2023-08-11 13:45:00,85.45,85.46,85.34,85.4,4034.0,78.503,78.5122,78.402,78.4571,4034.0
2023-08-11 13:50:00,85.4,85.4,85.34,85.38,3900.0,78.4571,78.4571,78.402,78.4387,3900.0
2023-08-11 13:55:00,85.38,85.5,85.37,85.47,4199.0,78.4387,78.549,78.4295,78.5214,4199.0
2023-08-11 14:00:00,85.5,85.53,85.43,85.46,4355.0,78.549,78.5765,78.4847,78.5122,4355.0
2023-08-11 14:05:00,85.5,85.56,85.49,85.55,4433.0,78.549,78.6041,78.5398,78.5949,4433.0
2023-08-11 14:10:00,85.55,85.57,85.52,85.54,2684.0,78.5949,78.6133,78.5674,78.5857,2684.0
2023-08-11 14:15:00,85.56,85.58,85.53,85.53,3051.0,78.6041,78.6225,78.5765,78.5765,3051.0
2023-08-11 14:20:00,85.53,85.56,85.49,85.56,3016.0,78.5765,78.6041,78.5398,78.6041,3016.0
2023-08-11 14:25:00,85.59,85.65,85.57,85.57,3000.0,78.6317,78.6868,78.6133,78.6133,3000.0
2023-08-11 14:30:00,85.58,85.69,85.58,85.65,2457.0,78.6225,78.7235,78.6225,78.6868,2457.0
2023-08-11 14:35:00,85.63,85.66,85.58,85.66,1767.0,78.6684,78.696,78.6225,78.696,1767.0
2023-08-11 14:40:00,85.68,85.69,85.62,85.67,2927.0,78.7143,78.7235,78.6592,78.7052,2927.0
2023-08-11 14:45:00,85.68,85.72,85.67,85.72,2563.0,78.7143,78.7511,78.7052,78.7511,2563.0
2023-08-11 14:50:00,85.71,85.71,85.65,85.65,3823.0,78.7419,78.7419,78.6868,78.6868,3823.0
2023-08-11 14:55:00,85.66,85.7,85.66,85.69,2714.0,78.696,78.7327,78.696,78.7235,2714.0
2023-08-11 15:00:00,85.67,85.68,85.64,85.66,2577.0,78.7052,78.7143,78.6776,78.696,2577.0
2023-08-11 15:05:00,85.68,85.68,85.61,85.61,6361.0,78.7143,78.7143,78.65,78.65,6361.0
2023-08-11 15:10:00,85.61,85.64,85.58,85.64,3400.0,78.65,78.6776,78.6225,78.6776,3400.0
2023-08-11 15:15:00,85.64,85.67,85.61,85.67,5809.0,78.6776,78.7052,78.65,78.7052,5809.0
2023-08-11 15:20:00,85.68,85.71,85.66,85.71,6330.0,78.7143,78.7419,78.696,78.7419,6330.0
2023-08-11 15:25:00,85.72,85.81,85.72,85.73,6108.0,78.7511,78.8338,78.7511,78.7603,6108.0
2023-08-11 15:30:00,85.73,85.77,85.71,85.73,7716.0,78.7603,78.797,78.7419,78.7603,7716.0
2023-08-11 15:35:00,85.75,85.76,85.65,85.67,9430.0,78.7787,78.7878,78.6868,78.7052,9430.0
2023-08-11 15:40:00,85.67,85.71,85.62,85.69,11663.0,78.7052,78.7419,78.6592,78.7235,11663.0
2023-08-11 15:45:00,85.69,85.71,85.65,85.67,21148.0,78.7235,78.7419,78.6868,78.7052,21148.0
2023-08-11 15:50:00,85.66,85.8,85.64,85.77,35299.0,78.696,78.8246,78.6776,78.797,35299.0
2023-08-11 15:55:00,85.76,85.84,85.74,85.84,105132.0,78.7878,78.8613,78.7695,78.8613,105132.0
2023-08-14 09:30:00,85.45,85.72,85.45,85.66,33037.0,78.503,78.7511,78.503,78.696,33037.0
2023-08-14 09:35:00,85.67,85.68,85.48,85.54,5428.0,78.7052,78.7143,78.5306,78.5857,5428.0
2023-08-14 09:40:00,85.57,85.58,85.16,85.3,3337.0,78.6133,78.6225,78.2366,78.3652,3337.0
2023-08-14 09:45:00,85.23,85.29,84.88,84.89,10417.0,78.3009,78.3561,77.9794,77.9886,10417.0
2023-08-14 09:50:00,84.97,85.02,84.87,84.88,10677.0,78.0621,78.108,77.9702,77.9794,10677.0
2023-08-14 09:55:00,84.89,84.92,84.8,84.91,2898.0,77.9886,78.0161,77.9059,78.0069,2898.0
2023-08-14 10:00:00,85.0,85.16,84.98,85.11,9114.0,78.0896,78.2366,78.0713,78.1907,9114.0
2023-08-14 10:05:00,85.13,85.2,85.08,85.2,8376.0,78.2091,78.2734,78.1631,78.2734,8376.0
2023-08-14 10:10:00,85.2,85.29,85.13,85.29,3192.0,78.2734,78.3561,78.2091,78.3561,3192.0
2023-08-14 10:15:00,85.28,85.28,85.1,85.15,4181.0,78.3469,78.3469,78.1815,78.2274,4181.0
2023-08-14 10:20:00,85.18,85.23,85.13,85.16,25643.0,78.255,78.3009,78.2091,78.2366,25643.0
2023-08-14 10:25:00,85.16,85.2,85.15,85.16,3852.0,78.2366,78.2734,78.2274,78.2366,3852.0
2023-08-14 10:30:00,85.19,85.23,85.13,85.19,3211.0,78.2642,78.3009,78.2091,78.2642,3211.0
2023-08-14 10:35:00,85.21,85.34,85.21,85.28,5604.0,78.2826,78.402,78.2826,78.3469,5604.0
2023-08-14 10:40:00,85.25,85.33,85.22,85.32,23664.0,78.3193,78.3928,78.2917,78.3836,23664.0
2023-08-14 10:45:00,85.34,85.39,85.31,85.36,7031.0,78.402,78.4479,78.3744,78.4204,7031.0
2023-08-14 10:50:00,85.37,85.63,85.36,85.63,3555.0,78.4295,78.6684,78.4204,78.6684,3555.0
2023-08-14 10:55:00,85.63,85.63,85.5,85.55,11425.0,78.6684,78.6684,78.549,78.5949,11425.0
2023-08-14 11:00:00,85.57,85.57,85.43,85.43,2869.0,78.6133,78.6133,78.4847,78.4847,2869.0
2023-08-14 11:05:00,85.43,85.54,85.4,85.52,2815.0,78.4847,78.5857,78.4571,78.5674,2815.0
2023-08-14 11:10:00,85.55,85.57,85.53,85.55,1600.0,78.5949,78.6133,78.5765,78.5949,1600.0
2023-08-14 11:15:00,85.52,85.62,85.52,85.55,3440.0,78.5674,78.6592,78.5674,78.5949,3440.0
2023-08-14 11:20:00,85.57,85.59,85.55,85.56,4048.0,78.6133,78.6317,78.5949,78.6041,4048.0
2023-08-14 11:25:00,85.56,85.62,85.55,85.61,7035.0,78.6041,78.6592,78.5949,78.65,7035.0
2023-08-14 11:30:00,85.64,85.64,85.61,85.61,2867.0,78.6776,78.6776,78.65,78.65,2867.0
2023-08-14 11:35:00,85.59,85.72,85.59,85.72,3401.0,78.6317,78.7511,78.6317,78.7511,3401.0
2023-08-14 11:40:00,85.73,85.83,85.73,85.78,3441.0,78.7603,78.8521,78.7603,78.8062,3441.0
2023-08-14 11:45:00,85.78,85.87,85.76,85.81,3412.0,78.8062,78.8889,78.7878,78.8338,3412.0
2023-08-14 11:50:00,85.81,85.85,85.76,85.76,2421.0,78.8338,78.8705,78.7878,78.7878,2421.0
2023-08-14 11:55:00,85.77,85.78,85.68,85.68,6250.0,78.797,78.8062,78.7143,78.7143,6250.0
2023-08-14 12:00:00,85.7,85.73,85.67,85.73,2925.0,78.7327,78.7603,78.7052,78.7603,2925.0
2023-08-14 12:05:00,85.72,85.83,85.7,85.77,4399.0,78.7511,78.8521,78.7327,78.797,4399.0
2023-08-14 12:10:00,85.74,85.8,85.74,85.76,2937.0,78.7695,78.8246,78.7695,78.7878,2937.0
2023-08-14 12:15:00,85.76,85.83,85.72,85.83,3928.0,78.7878,78.8521,78.7511,78.8521,3928.0
2023-08-14 12:20:00,85.86,85.9,85.76,85.79,6501.0,78.8797,78.9165,78.7878,78.8154,6501.0
2023-08-14 12:25:00,85.81,85.98,85.8,85.98,8989.0,78.8338,78.99,78.8246,78.99,8989.0
2023-08-14 12:30:00,85.97,85.97,85.79,85.86,9399.0,78.9808,78.9808,78.8154,78.8797,9399.0
2023-08-14 12:35:00,85.86,85.93,85.84,85.9,4691.0,78.8797,78.944,78.8613,78.9165,4691.0
2023-08-14 12:40:00,85.9,85.96,85.89,85.91,6884.0,78.9165,78.9716,78.9073,78.9256,6884.0
2023-08-14 12:45:00,85.88,85.96,85.88,85.9,3075.0,78.8981,78.9716,78.8981,78.9165,3075.0
2023-08-14 12:50:00,85.92,85.99,85.92,85.98,1254.0,78.9348,78.9991,78.9348,78.99,1254.0
2023-08-14 12:55:00,85.99,86.01,85.93,86.01,2646.0,78.9991,79.0175,78.944,79.0175,2646.0
2023-08-14 13:00:00,86.0,86.07,85.99,86.04,4288.0,79.0083,79.0726,78.9991,79.0451,4288.0
2023-08-14 13:05:00,86.05,86.06,85.99,86.0,3213.0,79.0543,79.0635,78.9991,79.0083,3213.0
2023-08-14 13:10:00,85.98,86.08,85.96,86.06,5914.0,78.99,79.0818,78.9716,79.0635,5914.0
2023-08-14 13:15:00,86.06,86.06,85.99,86.0,1379.0,79.0635,79.0635,78.9991,79.0083,1379.0
2023-08-14 13:20:00,85.99,86.03,85.96,85.97,1735.0,78.9991,79.0359,78.9716,78.9808,1735.0
2023-08-14 13:25:00,85.96,86.01,85.94,86.0,2863.0,78.9716,79.0175,78.9532,79.0083,2863.0
2023-08-14 13:30:00,85.99,86.03,85.96,85.98,4259.0,78.9991,79.0359,78.9716,78.99,4259.0
2023-08-14 13:35:00,85.98,86.01,85.97,85.97,2949.0,78.99,79.0175,78.9808,78.9808,2949.0
2023-08-14 13:40:00,85.97,86.0,85.95,85.99,5126.0,78.9808,79.0083,78.9624,78.9991,5126.0
2023-08-14 13:45:00,85.99,85.99,85.88,85.9,2495.0,78.9991,78.9991,78.8981,78.9165,2495.0
2023-08-14 13:50:00,85.84,85.88,85.84,85.88,2401.0,78.8613,78.8981,78.8613,78.8981,2401.0
2023-08-14 13:55:00,85.86,85.86,85.82,85.85,1665.0,78.8797,78.8797,78.843,78.8705,1665.0
2023-08-14 14:00:00,85.86,85.88,85.8,85.8,3164.0,78.8797,78.8981,78.8246,78.8246,3164.0
2023-08-14 14:05:00,85.82,85.87,85.76,85.76,6429.0,78.843,78.8889,78.7878,78.7878,6429.0
2023-08-14 14:10:00,85.73,85.79,85.69,85.78,13059.0,78.7603,78.8154,78.7235,78.8062,13059.0
2023-08-14 14:15:00,85.78,85.78,85.64,85.73,11108.0,78.8062,78.8062,78.6776,78.7603,11108.0
2023-08-14 14:20:00,85.74,85.81,85.72,85.81,9469.0,78.7695,78.8338,78.7511,78.8338,9469.0
2023-08-14 14:25:00,85.81,85.84,85.79,85.83,3691.0,78.8338,78.8613,78.8154,78.8521,3691.0
2023-08-14 14:30:00,85.84,85.84,85.73,85.82,5332.0,78.8613,78.8613,78.7603,78.843,5332.0
2023-08-14 14:35:00,85.83,85.87,85.79,85.79,7105.0,78.8521,78.8889,78.8154,78.8154,7105.0
2023-08-14 14:40:00,85.81,85.84,85.75,85.76,4458.0,78.8338,78.8613,78.7787,78.7878,4458.0
2023-08-14 14:45:00,85.76,85.88,85.71,85.82,10881.0,78.7878,78.8981,78.7419,78.843,10881.0
2023-08-14 14:50:00,85.83,85.89,85.79,85.89,3048.0,78.8521,78.9073,78.8154,78.9073,3048.0
2023-08-14 14:55:00,85.87,85.88,85.83,85.84,5646.0,78.8889,78.8981,78.8521,78.8613,5646.0
2023-08-14 15:00:00,85.84,85.97,85.82,85.92,7328.0,78.8613,78.9808,78.843,78.9348,7328.0
2023-08-14 15:05:00,85.92,85.99,85.9,85.95,11543.0,78.9348,78.9991,78.9165,78.9624,11543.0
2023-08-14 15:10:00,85.96,85.96,85.87,85.88,11952.0,78.9716,78.9716,78.8889,78.8981,11952.0
2023-08-14 15:15:00,85.88,85.94,85.84,85.92,6575.0,78.8981,78.9532,78.8613,78.9348,6575.0
2023-08-14 15:20:00,85.93,85.97,85.91,85.92,7695.0,78.944,78.9808,78.9256,78.9348,7695.0
2023-08-14 15:25:00,85.92,85.94,85.84,85.87,9572.0,78.9348,78.9532,78.8613,78.8889,9572.0
2023-08-14 15:30:00,85.87,85.87,85.75,85.77,14881.0,78.8889,78.8889,78.7787,78.797,14881.0
2023-08-14 15:35:00,85.77,85.8,85.72,85.76,11736.0,78.797,78.8246,78.7511,78.7878,11736.0
2023-08-14 15:40:00,85.77,85.95,85.77,85.94,14723.0,78.797,78.9624,78.797,78.9532,14723.0
2023-08-14 15:45:00,85.95,85.97,85.88,85.9,16589.0,78.9624,78.9808,78.8981,78.9165,16589.0
2023-08-14 15:50:00,85.91,86.04,85.89,86.01,41520.0,78.9256,79.0451,78.9073,79.0175,41520.0
2023-08-14 15:55:00,86.0,86.01,85.9,86.01,84485.0,79.0083,79.0175,78.9165,79.0175,84485.0
2023-08-15 09:30:00,85.57,85.75,85.11,85.17,31288.0,78.6133,78.7787,78.1907,78.2458,31288.0
2023-08-15 09:35:00,85.28,85.33,85.17,85.23,1593.0,78.3469,78.3928,78.2458,78.3009,1593.0
2023-08-15 09:40:00,85.19,85.34,85.09,85.28,3058.0,78.2642,78.402,78.1723,78.3469,3058.0
2023-08-15 09:45:00,85.23,85.39,85.2,85.31,5656.0,78.3009,78.4479,78.2734,78.3744,5656.0
2023-08-15 09:50:00,85.32,85.59,85.3,85.59,8613.0,78.3836,78.6317,78.3652,78.6317,8613.0
2023-08-15 09:55:00,85.54,85.61,85.49,85.56,7696.0,78.5857,78.65,78.5398,78.6041,7696.0
2023-08-15 10:00:00,85.56,85.71,85.53,85.66,8206.0,78.6041,78.7419,78.5765,78.696,8206.0
2023-08-15 10:05:00,85.64,85.64,85.37,85.43,6510.0,78.6776,78.6776,78.4295,78.4847,6510.0
2023-08-15 10:10:00,85.43,85.49,85.22,85.22,18477.0,78.4847,78.5398,78.2917,78.2917,18477.0
2023-08-15 10:15:00,85.2,85.27,85.14,85.27,16174.0,78.2734,78.3377,78.2182,78.3377,16174.0
2023-08-15 10:20:00,85.23,85.23,85.01,85.02,6247.0,78.3009,78.3009,78.0988,78.108,6247.0
2023-08-15 10:25:00,85.01,85.06,84.88,85.01,5266.0,78.0988,78.1447,77.9794,78.0988,5266.0
2023-08-15 10:30:00,85.03,85.03,84.9,84.92,3676.0,78.1172,78.1172,77.9978,78.0161,3676.0
2023-08-15 10:35:00,84.9,84.94,84.84,84.94,3634.0,77.9978,78.0345,77.9426,78.0345,3634.0
2023-08-15 10:40:00,84.94,85.03,84.87,85.03,4923.0,78.0345,78.1172,77.9702,78.1172,4923.0
2023-08-15 10:45:00,85.04,85.19,85.04,85.12,9571.0,78.1264,78.2642,78.1264,78.1999,9571.0
2023-08-15 10:50:00,85.12,85.21,85.1,85.21,3139.0,78.1999,78.2826,78.1815,78.2826,3139.0
2023-08-15 10:55:00,85.22,85.4,85.21,85.4,7413.0,78.2917,78.4571,78.2826,78.4571,7413.0
2023-08-15 11:00:00,85.38,85.5,85.37,85.47,2907.0,78.4387,78.549,78.4295,78.5214,2907.0
2023-08-15 11:05:00,85.41,85.48,85.39,85.41,2510.0,78.4663,78.5306,78.4479,78.4663,2510.0
2023-08-15 11:10:00,85.39,85.47,85.39,85.45,3553.0,78.4479,78.5214,78.4479,78.503,3553.0
2023-08-15 11:15:00,85.47,85.57,85.47,85.55,6820.0,78.5214,78.6133,78.5214,78.5949,6820.0
2023-08-15 11:20:00,85.53,85.53,85.21,85.28,7271.0,78.5765,78.5765,78.2826,78.3469,7271.0
2023-08-15 11:25:00,85.31,85.41,85.27,85.41,3538.0,78.3744,78.4663,78.3377,78.4663,3538.0
2023-08-15 11:30:00,85.4,85.4,85.22,85.25,5399.0,78.4571,78.4571,78.2917,78.3193,5399.0
2023-08-15 11:35:00,85.26,85.3,85.22,85.27,4453.0,78.3285,78.3652,78.2917,78.3377,4453.0
2023-08-15 11:40:00,85.25,85.26,85.2,85.2,1964.0,78.3193,78.3285,78.2734,78.2734,1964.0
2023-08-15 11:45:00,85.2,85.27,85.16,85.27,5676.0,78.2734,78.3377,78.2366,78.3377,5676.0
2023-08-15 11:50:00,85.26,85.3,85.24,85.25,3711.0,78.3285,78.3652,78.3101,78.3193,3711.0
2023-08-15 11:55:00,85.24,85.29,85.22,85.25,2801.0,78.3101,78.3561,78.2917,78.3193,2801.0
2023-08-15 12:00:00,85.28,85.32,85.25,85.26,5712.0,78.3469,78.3836,78.3193,78.3285,5712.0
2023-08-15 12:05:00,85.25,85.27,85.08,85.12,3626.0,78.3193,78.3377,78.1631,78.1999,3626.0
2023-08-15 12:10:00,85.09,85.13,85.05,85.12,5301.0,78.1723,78.2091,78.1356,78.1999,5301.0
2023-08-15 12:15:00,85.1,85.2,85.1,85.14,5428.0,78.1815,78.2734,78.1815,78.2182,5428.0
2023-08-15 12:20:00,85.15,85.17,85.08,85.08,1996.0,78.2274,78.2458,78.1631,78.1631,1996.0
2023-08-15 12:25:00,85.07,85.15,85.06,85.15,3025.0,78.1539,78.2274,78.1447,78.2274,3025.0
2023-08-15 12:30:00,85.15,85.16,85.09,85.11,15190.0,78.2274,78.2366,78.1723,78.1907,15190.0
2023-08-15 12:35:00,85.1,85.24,85.1,85.21,7449.0,78.1815,78.3101,78.1815,78.2826,7449.0
2023-08-15 12:40:00,85.22,85.22,85.14,85.18,3293.0,78.2917,78.2917,78.2182,78.255,3293.0
2023-08-15 12:45:00,85.19,85.19,85.1,85.13,6981.0,78.2642,78.2642,78.1815,78.2091,6981.0
2023-08-15 12:50:00,85.14,85.21,85.13,85.18,4465.0,78.2182,78.2826,78.2091,78.255,4465.0
2023-08-15 12:55:00,85.17,85.22,85.16,85.2,4372.0,78.2458,78.2917,78.2366,78.2734,4372.0
2023-08-15 13:00:00,85.2,85.23,85.16,85.23,4334.0,78.2734,78.3009,78.2366,78.3009,4334.0
2023-08-15 13:05:00,85.22,85.23,85.19,85.2,2354.0,78.2917,78.3009,78.2642,78.2734,2354.0
2023-08-15 13:10:00,85.2,85.32,85.2,85.32,7534.0,78.2734,78.3836,78.2734,78.3836,7534.0
2023-08-15 13:15:00,85.32,85.37,85.32,85.37,2968.0,78.3836,78.4295,78.3836,78.4295,2968.0
2023-08-15 13:20:00,85.35,85.43,85.35,85.41,3053.0,78.4112,78.4847,78.4112,78.4663,3053.0
2023-08-15 13:25:00,85.42,85.48,85.41,85.46,4043.0,78.4755,78.5306,78.4663,78.5122,4043.0
2023-08-15 13:30:00,85.47,85.48,85.35,85.38,9110.0,78.5214,78.5306,78.4112,78.4387,9110.0
2023-08-15 13:35:00,85.39,85.49,85.39,85.47,4532.0,78.4479,78.5398,78.4479,78.5214,4532.0
2023-08-15 13:40:00,85.48,85.52,85.41,85.52,5845.0,78.5306,78.5674,78.4663,78.5674,5845.0
2023-08-15 13:45:00,85.52,85.57,85.49,85.49,4778.0,78.5674,78.6133,78.5398,78.5398,4778.0
2023-08-15 13:50:00,85.49,85.52,85.47,85.51,6502.0,78.5398,78.5674,78.5214,78.5582,6502.0
2023-08-15 13:55:00,85.49,85.61,85.49,85.58,5626.0,78.5398,78.65,78.5398,78.6225,5626.0
2023-08-15 14:00:00,85.59,85.6,85.5,85.51,3458.0,78.6317,78.6408,78.549,78.5582,3458.0
2023-08-15 14:05:00,85.49,85.49,85.31,85.32,6471.0,78.5398,78.5398,78.3744,78.3836,6471.0
2023-08-15 14:10:00,85.3,85.37,85.3,85.36,5375.0,78.3652,78.4295,78.3652,78.4204,5375.0
2023-08-15 14:15:00,85.36,85.38,85.29,85.35,5370.0,78.4204,78.4387,78.3561,78.4112,5370.0
2023-08-15 14:20:00,85.33,85.33,85.27,85.27,3768.0,78.3928,78.3928,78.3377,78.3377,3768.0
2023-08-15 14:25:00,85.27,85.35,85.27,85.34,6016.0,78.3377,78.4112,78.3377,78.402,6016.0
2023-08-15 14:30:00,85.36,85.43,85.31,85.41,6341.0,78.4204,78.4847,78.3744,78.4663,6341.0
2023-08-15 14:35:00,85.42,85.49,85.42,85.48,3612.0,78.4755,78.5398,78.4755,78.5306,3612.0
2023-08-15 14:40:00,85.5,85.52,85.47,85.52,3962.0,78.549,78.5674,78.5214,78.5674,3962.0
2023-08-15 14:45:00,85.52,85.55,85.49,85.5,2997.0,78.5674,78.5949,78.5398,78.549,2997.0
2023-08-15 14:50:00,85.49,85.57,85.49,85.57,4422.0,78.5398,78.6133,78.5398,78.6133,4422.0
2023-08-15 14:55:00,85.57,85.57,85.47,85.5,3876.0,78.6133,78.6133,78.5214,78.549,3876.0
2023-08-15 15:00:00,85.5,85.57,85.49,85.5,6323.0,78.549,78.6133,78.5398,78.549,6323.0
2023-08-15 15:05:00,85.5,85.52,85.43,85.46,4463.0,78.549,78.5674,78.4847,78.5122,4463.0
2023-08-15 15:10:00,85.48,85.52,85.43,85.44,4345.0,78.5306,78.5674,78.4847,78.4939,4345.0
2023-08-15 15:15:00,85.43,85.47,85.41,85.45,5756.0,78.4847,78.5214,78.4663,78.503,5756.0
2023-08-15 15:20:00,85.44,85.44,85.34,85.34,7420.0,78.4939,78.4939,78.402,78.402,7420.0
2023-08-15 15:25:00,85.34,85.34,85.2,85.2,9012.0,78.402,78.402,78.2734,78.2734,9012.0
2023-08-15 15:30:00,85.19,85.26,85.16,85.22,13424.0,78.2642,78.3285,78.2366,78.2917,13424.0
2023-08-15 15:35:00,85.23,85.24,85.05,85.06,11020.0,78.3009,78.3101,78.1356,78.1447,11020.0
2023-08-15 15:40:00,85.05,85.05,84.93,84.94,21930.0,78.1356,78.1356,78.0253,78.0345,21930.0
2023-08-15 15:45:00,84.92,85.05,84.89,85.04,16955.0,78.0161,78.1356,77.9886,78.1264,16955.0
2023-08-15 15:50:00,85.03,85.15,84.95,85.11,32375.0,78.1172,78.2274,78.0437,78.1907,32375.0
2023-08-15 15:55:00,85.11,85.19,85.05,85.08,128702.0,78.1907,78.2642,78.1356,78.1631,128702.0
2023-08-16 09:30:00,84.83,85.18,84.79,85.13,30112.0,78.1823,78.5049,78.1454,78.4588,30112.0
2023-08-16 09:35:00,85.19,85.46,85.13,85.4,13669.0,78.5141,78.7629,78.4588,78.7076,13669.0
2023-08-16 09:40:00,85.44,85.67,85.44,85.63,11082.0,78.7445,78.9565,78.7445,78.9196,11082.0
2023-08-16 09:45:00,85.63,85.76,85.61,85.72,11595.0,78.9196,79.0394,78.9012,79.0025,11595.0
2023-08-16 09:50:00,85.71,85.71,85.37,85.37,20068.0,78.9933,78.9933,78.68,78.68,20068.0
2023-08-16 09:55:00,85.39,85.55,85.28,85.48,12454.0,78.6984,78.8459,78.597,78.7814,12454.0
2023-08-16 10:00:00,85.48,85.59,85.42,85.52,9854.0,78.7814,78.8827,78.7261,78.8182,9854.0
2023-08-16 10:05:00,85.52,85.75,85.52,85.7,4688.0,78.8182,79.0302,78.8182,78.9841,4688.0
2023-08-16 10:10:00,85.67,85.8,85.51,85.52,10278.0,78.9565,79.0763,78.809,78.8182,10278.0
2023-08-16 10:15:00,85.5,85.57,85.46,85.51,6209.0,78.7998,78.8643,78.7629,78.809,6209.0
2023-08-16 10:20:00,85.55,85.61,85.52,85.54,8510.0,78.8459,78.9012,78.8182,78.8367,8510.0
2023-08-16 10:25:00,85.52,85.66,85.49,85.66,7216.0,78.8182,78.9472,78.7906,78.9472,7216.0
2023-08-16 10:30:00,85.66,85.66,85.48,85.58,11440.0,78.9472,78.9472,78.7814,78.8735,11440.0
2023-08-16 10:35:00,85.58,85.6,85.48,85.57,7195.0,78.8735,78.8919,78.7814,78.8643,7195.0
2023-08-16 10:40:00,85.57,85.61,85.52,85.53,11301.0,78.8643,78.9012,78.8182,78.8274,11301.0
2023-08-16 10:45:00,85.53,85.55,85.46,85.49,17107.0,78.8274,78.8459,78.7629,78.7906,17107.0
2023-08-16 10:50:00,85.5,85.64,85.48,85.6,9880.0,78.7998,78.9288,78.7814,78.8919,9880.0
2023-08-16 10:55:00,85.6,85.93,85.58,85.91,34785.0,78.8919,79.1961,78.8735,79.1777,34785.0
2023-08-16 11:00:00,85.92,85.96,85.8,85.82,15053.0,79.1869,79.2237,79.0763,79.0947,15053.0
2023-08-16 11:05:00,85.83,85.83,85.6,85.68,16477.0,79.1039,79.1039,78.8919,78.9657,16477.0
2023-08-16 11:10:00,85.67,85.85,85.66,85.77,13646.0,78.9565,79.1224,78.9472,79.0486,13646.0
2023-08-16 11:15:00,85.78,85.8,85.67,85.75,13873.0,79.0578,79.0763,78.9565,79.0302,13873.0
2023-08-16 11:20:00,85.76,85.81,85.74,85.77,5808.0,79.0394,79.0855,79.021,79.0486,5808.0
2023-08-16 11:25:00,85.78,85.8,85.65,85.65,9820.0,79.0578,79.0763,78.938,78.938,9820.0
2023-08-16 11:30:00,85.65,85.7,85.63,85.69,13092.0,78.938,78.9841,78.9196,78.9749,13092.0
2023-08-16 11:35:00,85.7,85.77,85.67,85.69,5330.0,78.9841,79.0486,78.9565,78.9749,5330.0
2023-08-16 11:40:00,85.68,85.69,85.45,85.46,4182.0,78.9657,78.9749,78.7537,78.7629,4182.0
2023-08-16 11:45:00,85.45,85.52,85.41,85.49,38437.0,78.7537,78.8182,78.7168,78.7906,38437.0
2023-08-16 11:50:00,85.48,85.5,85.41,85.5,6009.0,78.7814,78.7998,78.7168,78.7998,6009.0
2023-08-16 11:55:00,85.48,85.5,85.37,85.45,8336.0,78.7814,78.7998,78.68,78.7537,8336.0
2023-08-16 12:00:00,85.43,85.61,85.42,85.61,7238.0,78.7353,78.9012,78.7261,78.9012,7238.0
2023-08-16 12:05:00,85.59,85.63,85.5,85.52,8814.0,78.8827,78.9196,78.7998,78.8182,8814.0
2023-08-16 12:10:00,85.51,85.51,85.23,85.23,7706.0,78.809,78.809,78.5509,78.5509,7706.0
2023-08-16 12:15:00,85.23,85.24,85.11,85.13,7641.0,78.5509,78.5602,78.4403,78.4588,7641.0
2023-08-16 12:20:00,85.12,85.15,85.08,85.12,4400.0,78.4496,78.4772,78.4127,78.4496,4400.0
2023-08-16 12:25:00,85.12,85.19,85.1,85.1,8115.0,78.4496,78.5141,78.4311,78.4311,8115.0
2023-08-16 12:30:00,85.1,85.17,85.08,85.11,7097.0,78.4311,78.4956,78.4127,78.4403,7097.0
2023-08-16 12:35:00,85.11,85.19,85.1,85.15,6544.0,78.4403,78.5141,78.4311,78.4772,6544.0
2023-08-16 12:40:00,85.14,85.15,85.02,85.05,10161.0,78.468,78.4772,78.3574,78.385,10161.0
2023-08-16 12:45:00,85.06,85.06,84.94,85.04,14986.0,78.3943,78.3943,78.2837,78.3758,14986.0
2023-08-16 12:50:00,85.08,85.1,84.98,84.98,7294.0,78.4127,78.4311,78.3205,78.3205,7294.0
2023-08-16 12:55:00,84.95,85.03,84.95,84.98,8366.0,78.2929,78.3666,78.2929,78.3205,8366.0
2023-08-16 13:00:00,84.97,85.03,84.91,84.96,10872.0,78.3113,78.3666,78.256,78.3021,10872.0
2023-08-16 13:05:00,84.95,84.98,84.8,84.88,10163.0,78.2929,78.3205,78.1546,78.2284,10163.0
2023-08-16 13:10:00,84.88,84.94,84.8,84.81,7480.0,78.2284,78.2837,78.1546,78.1639,7480.0
2023-08-16 13:15:00,84.79,84.79,84.68,84.75,6452.0,78.1454,78.1454,78.044,78.1086,6452.0
2023-08-16 13:20:00,84.74,84.86,84.68,84.83,14567.0,78.0993,78.2099,78.044,78.1823,14567.0
2023-08-16 13:25:00,84.84,84.87,84.76,84.78,8972.0,78.1915,78.2192,78.1178,78.1362,8972.0
2023-08-16 13:30:00,84.77,84.85,84.71,84.83,10429.0,78.127,78.2007,78.0717,78.1823,10429.0
2023-08-16 13:35:00,84.81,84.89,84.79,84.89,8235.0,78.1639,78.2376,78.1454,78.2376,8235.0
2023-08-16 13:40:00,84.88,84.91,84.84,84.88,8161.0,78.2284,78.256,78.1915,78.2284,8161.0
2023-08-16 13:45:00,84.88,85.05,84.88,85.03,6586.0,78.2284,78.385,78.2284,78.3666,6586.0
2023-08-16 13:50:00,85.05,85.07,84.99,85.02,6358.0,78.385,78.4035,78.3298,78.3574,6358.0
2023-08-16 13:55:00,85.04,85.12,85.03,85.07,6424.0,78.3758,78.4496,78.3666,78.4035,6424.0
2023-08-16 14:00:00,85.05,85.17,84.94,84.96,35368.0,78.385,78.4956,78.2837,78.3021,35368.0
2023-08-16 14:05:00,85.01,85.13,84.98,85.11,11092.0,78.3482,78.4588,78.3205,78.4403,11092.0
2023-08-16 14:10:00,85.1,85.1,84.94,84.95,14317.0,78.4311,78.4311,78.2837,78.2929,14317.0
2023-08-16 14:15:00,84.93,85.09,84.93,85.09,7961.0,78.2745,78.4219,78.2745,78.4219,7961.0
2023-08-16 14:20:00,85.1,85.2,85.07,85.19,10288.0,78.4311,78.5233,78.4035,78.5141,10288.0
2023-08-16 14:25:00,85.19,85.26,85.08,85.2,7992.0,78.5141,78.5786,78.4127,78.5233,7992.0
2023-08-16 14:30:00,85.22,85.28,85.16,85.18,6167.0,78.5417,78.597,78.4864,78.5049,6167.0
2023-08-16 14:35:00,85.17,85.23,85.11,85.17,8940.0,78.4956,78.5509,78.4403,78.4956,8940.0
2023-08-16 14:40:00,85.17,85.17,85.04,85.06,7021.0,78.4956,78.4956,78.3758,78.3943,7021.0
2023-08-16 14:45:00,85.1,85.14,84.97,85.01,6536.0,78.4311,78.468,78.3113,78.3482,6536.0
2023-08-16 14:50:00,85.01,85.01,84.91,84.92,6702.0,78.3482,78.3482,78.256,78.2652,6702.0
2023-08-16 14:55:00,84.91,84.96,84.88,84.94,6299.0,78.256,78.3021,78.2284,78.2837,6299.0
2023-08-16 15:00:00,84.93,84.93,84.8,84.84,9169.0,78.2745,78.2745,78.1546,78.1915,9169.0
2023-08-16 15:05:00,84.84,84.93,84.84,84.88,11756.0,78.1915,78.2745,78.1915,78.2284,11756.0
2023-08-16 15:10:00,84.9,84.92,84.67,84.69,10955.0,78.2468,78.2652,78.0348,78.0533,10955.0
2023-08-16 15:15:00,84.69,84.69,84.53,84.63,14821.0,78.0533,78.0533,77.9058,77.998,14821.0
2023-08-16 15:20:00,84.61,84.76,84.59,84.66,15072.0,77.9795,78.1178,77.9611,78.0256,15072.0
2023-08-16 15:25:00,84.66,84.73,84.64,84.66,17320.0,78.0256,78.0901,78.0072,78.0256,17320.0
2023-08-16 15:30:00,84.66,84.76,84.64,84.74,19877.0,78.0256,78.1178,78.0072,78.0993,19877.0
2023-08-16 15:35:00,84.76,84.76,84.59,84.64,25638.0,78.1178,78.1178,77.9611,78.0072,25638.0
2023-08-16 15:40:00,84.63,84.63,84.44,84.55,25691.0,77.998,77.998,77.8229,77.9242,25691.0
2023-08-16 15:45:00,84.54,84.59,84.48,84.59,22668.0,77.915,77.9611,77.8597,77.9611,22668.0
2023-08-16 15:50:00,84.55,84.75,84.5,84.73,43023.0,77.9242,78.1086,77.8782,78.0901,43023.0
2023-08-16 15:55:00,84.74,84.79,84.52,84.56,111870.0,78.0993,78.1454,77.8966,77.9334,111870.0
2023-08-17 09:30:00,85.11,85.31,84.75,85.02,28188.0,78.4403,78.6247,78.1086,78.3574,28188.0
2023-08-17 09:35:00,85.0,85.12,84.88,85.08,14929.0,78.339,78.4496,78.2284,78.4127,14929.0
2023-08-17 09:40:00,85.11,85.16,84.98,85.0,6226.0,78.4403,78.4864,78.3205,78.339,6226.0
2023-08-17 09:45:00,85.0,85.08,84.91,85.01,11106.0,78.339,78.4127,78.256,78.3482,11106.0
2023-08-17 09:50:00,85.0,85.19,85.0,85.1,20535.0,78.339,78.5141,78.339,78.4311,20535.0
2023-08-17 09:55:00,85.12,85.15,85.01,85.15,12423.0,78.4496,78.4772,78.3482,78.4772,12423.0
2023-08-17 10:00:00,85.16,85.16,84.93,84.95,6289.0,78.4864,78.4864,78.2745,78.2929,6289.0
2023-08-17 10:05:00,84.98,85.21,84.96,85.17,12124.0,78.3205,78.5325,78.3021,78.4956,12124.0
2023-08-17 10:10:00,85.17,85.21,85.11,85.16,11140.0,78.4956,78.5325,78.4403,78.4864,11140.0
2023-08-17 10:15:00,85.24,85.33,85.23,85.27,10034.0,78.5602,78.6431,78.5509,78.5878,10034.0
2023-08-17 10:20:00,85.25,85.28,85.2,85.27,6836.0,78.5694,78.597,78.5233,78.5878,6836.0
2023-08-17 10:25:00,85.26,85.26,85.07,85.13,4734.0,78.5786,78.5786,78.4035,78.4588,4734.0
2023-08-17 10:30:00,85.11,85.17,85.04,85.09,3725.0,78.4403,78.4956,78.3758,78.4219,3725.0
2023-08-17 10:35:00,85.08,85.09,84.95,85.0,7588.0,78.4127,78.4219,78.2929,78.339,7588.0
2023-08-17 10:40:00,84.99,85.16,84.98,85.11,3735.0,78.3298,78.4864,78.3205,78.4403,3735.0
2023-08-17 10:45:00,85.1,85.1,84.99,85.02,6103.0,78.4311,78.4311,78.3298,78.3574,6103.0
2023-08-17 10:50:00,85.01,85.01,84.74,84.95,53200.0,78.3482,78.3482,78.0993,78.2929,53200.0
2023-08-17 10:55:00,84.99,85.01,84.92,84.96,4811.0,78.3298,78.3482,78.2652,78.3021,4811.0
2023-08-17 11:00:00,84.98,84.98,84.77,84.89,12919.0,78.3205,78.3205,78.127,78.2376,12919.0
2023-08-17 11:05:00,84.9,84.92,84.81,84.91,7761.0,78.2468,78.2652,78.1639,78.256,7761.0
2023-08-17 11:10:00,84.93,85.0,84.89,84.91,9083.0,78.2745,78.339,78.2376,78.256,9083.0
2023-08-17 11:15:00,84.9,84.98,84.81,84.83,4213.0,78.2468,78.3205,78.1639,78.1823,4213.0
2023-08-17 11:20:00,84.8,84.82,84.76,84.78,2514.0,78.1546,78.1731,78.1178,78.1362,2514.0
2023-08-17 11:25:00,84.76,84.82,84.67,84.67,7272.0,78.1178,78.1731,78.0348,78.0348,7272.0
2023-08-17 11:30:00,84.67,84.76,84.6,84.65,5005.0,78.0348,78.1178,77.9703,78.0164,5005.0
2023-08-17 11:35:00,84.65,84.65,84.53,84.64,2100.0,78.0164,78.0164,77.9058,78.0072,2100.0
2023-08-17 11:40:00,84.64,84.67,84.62,84.63,2725.0,78.0072,78.0348,77.9887,77.998,2725.0
2023-08-17 11:45:00,84.62,84.66,84.57,84.58,3210.0,77.9887,78.0256,77.9427,77.9519,3210.0
2023-08-17 11:50:00,84.58,84.75,84.56,84.63,5533.0,77.9519,78.1086,77.9334,77.998,5533.0
2023-08-17 11:55:00,84.59,84.7,84.57,84.7,2140.0,77.9611,78.0625,77.9427,78.0625,2140.0
2023-08-17 12:00:00,84.69,84.76,84.65,84.68,5868.0,78.0533,78.1178,78.0164,78.044,5868.0
2023-08-17 12:05:00,84.68,84.68,84.58,84.61,3465.0,78.044,78.044,77.9519,77.9795,3465.0
2023-08-17 12:10:00,84.61,84.7,84.61,84.61,3444.0,77.9795,78.0625,77.9795,77.9795,3444.0
2023-08-17 12:15:00,84.61,84.62,84.55,84.58,3750.0,77.9795,77.9887,77.9242,77.9519,3750.0
2023-08-17 12:20:00,84.59,84.68,84.57,84.65,3800.0,77.9611,78.044,77.9427,78.0164,3800.0
2023-08-17 12:25:00,84.65,84.72,84.64,84.67,2539.0,78.0164,78.0809,78.0072,78.0348,2539.0
2023-08-17 12:30:00,84.67,84.78,84.66,84.71,2830.0,78.0348,78.1362,78.0256,78.0717,2830.0
2023-08-17 12:35:00,84.71,84.8,84.71,84.78,3239.0,78.0717,78.1546,78.0717,78.1362,3239.0
2023-08-17 12:40:00,84.75,84.83,84.75,84.79,2545.0,78.1086,78.1823,78.1086,78.1454,2545.0
2023-08-17 12:45:00,84.78,84.78,84.7,84.73,16259.0,78.1362,78.1362,78.0625,78.0901,16259.0
2023-08-17 12:50:00,84.73,84.88,84.71,84.88,3950.0,78.0901,78.2284,78.0717,78.2284,3950.0
2023-08-17 12:55:00,84.85,84.88,84.79,84.85,4199.0,78.2007,78.2284,78.1454,78.2007,4199.0
2023-08-17 13:00:00,84.87,84.88,84.77,84.77,2300.0,78.2192,78.2284,78.127,78.127,2300.0
2023-08-17 13:05:00,84.75,84.81,84.74,84.75,2520.0,78.1086,78.1639,78.0993,78.1086,2520.0
2023-08-17 13:10:00,84.75,84.79,84.72,84.78,3408.0,78.1086,78.1454,78.0809,78.1362,3408.0
2023-08-17 13:15:00,84.79,84.8,84.72,84.74,3407.0,78.1454,78.1546,78.0809,78.0993,3407.0
2023-08-17 13:20:00,84.72,84.72,84.64,84.64,5694.0,78.0809,78.0809,78.0072,78.0072,5694.0
2023-08-17 13:25:00,84.65,84.65,84.59,84.6,3136.0,78.0164,78.0164,77.9611,77.9703,3136.0
2023-08-17 13:30:00,84.62,84.63,84.57,84.59,6076.0,77.9887,77.998,77.9427,77.9611,6076.0
2023-08-17 13:35:00,84.59,84.69,84.59,84.67,4505.0,77.9611,78.0533,77.9611,78.0348,4505.0
2023-08-17 13:40:00,84.69,84.69,84.54,84.59,8664.0,78.0533,78.0533,77.915,77.9611,8664.0
2023-08-17 13:45:00,84.56,84.6,84.5,84.51,4361.0,77.9334,77.9703,77.8782,77.8874,4361.0
2023-08-17 13:50:00,84.53,84.54,84.49,84.52,4821.0,77.9058,77.915,77.8689,77.8966,4821.0
2023-08-17 13:55:00,84.51,84.56,84.49,84.54,4204.0,77.8874,77.9334,77.8689,77.915,4204.0
2023-08-17 14:00:00,84.51,84.51,84.43,84.43,2700.0,77.8874,77.8874,77.8136,77.8136,2700.0
2023-08-17 14:05:00,84.41,84.42,84.34,84.36,6142.0,77.7952,77.8044,77.7307,77.7491,6142.0
2023-08-17 14:10:00,84.36,84.38,84.27,84.28,2640.0,77.7491,77.7676,77.6662,77.6754,2640.0
2023-08-17 14:15:00,84.28,84.3,84.22,84.27,8012.0,77.6754,77.6938,77.6201,77.6662,8012.0
2023-08-17 14:20:00,84.27,84.35,84.25,84.35,7245.0,77.6662,77.7399,77.6477,77.7399,7245.0
2023-08-17 14:25:00,84.37,84.4,84.32,84.32,8703.0,77.7583,77.786,77.7123,77.7123,8703.0
2023-08-17 14:30:00,84.33,84.33,84.13,84.16,13184.0,77.7215,77.7215,77.5371,77.5648,13184.0
2023-08-17 14:35:00,84.16,84.25,84.1,84.25,6600.0,77.5648,77.6477,77.5095,77.6477,6600.0
2023-08-17 14:40:00,84.25,84.25,84.19,84.19,4210.0,77.6477,77.6477,77.5924,77.5924,4210.0
2023-08-17 14:45:00,84.17,84.19,84.03,84.09,11965.0,77.574,77.5924,77.445,77.5003,11965.0
2023-08-17 14:50:00,84.09,84.12,83.99,84.0,9766.0,77.5003,77.5279,77.4081,77.4173,9766.0
2023-08-17 14:55:00,83.98,83.98,83.84,83.93,11730.0,77.3989,77.3989,77.2699,77.3528,11730.0
2023-08-17 15:00:00,83.91,83.99,83.8,83.81,5468.0,77.3344,77.4081,77.233,77.2422,5468.0
2023-08-17 15:05:00,83.81,83.95,83.78,83.78,7018.0,77.2422,77.3713,77.2146,77.2146,7018.0
2023-08-17 15:10:00,83.78,83.83,83.76,83.81,8916.0,77.2146,77.2607,77.1961,77.2422,8916.0
2023-08-17 15:15:00,83.8,83.89,83.74,83.89,7942.0,77.233,77.316,77.1777,77.316,7942.0
2023-08-17 15:20:00,83.9,83.91,83.76,83.78,8025.0,77.3252,77.3344,77.1961,77.2146,8025.0
2023-08-17 15:25:00,83.8,83.95,83.8,83.94,8567.0,77.233,77.3713,77.233,77.362,8567.0
2023-08-17 15:30:00,83.94,83.99,83.8,83.83,12287.0,77.362,77.4081,77.233,77.2607,12287.0
2023-08-17 15:35:00,83.82,83.89,83.8,83.81,9852.0,77.2514,77.316,77.233,77.2422,9852.0
2023-08-17 15:40:00,83.81,83.89,83.8,83.81,7599.0,77.2422,77.316,77.233,77.2422,7599.0
2023-08-17 15:45:00,83.8,83.84,83.72,83.72,15469.0,77.233,77.2699,77.1593,77.1593,15469.0
2023-08-17 15:50:00,83.71,83.94,83.7,83.93,21426.0,77.1501,77.362,77.1408,77.3528,21426.0
2023-08-17 15:55:00,83.94,83.94,83.74,83.75,93846.0,77.362,77.362,77.1777,77.1869,93846.0
2023-08-18 09:30:00,83.29,83.69,83.01,83.69,88758.0,76.763,77.1316,76.5049,77.1316,88758.0
2023-08-18 09:35:00,83.67,83.78,83.61,83.67,28360.0,77.1132,77.2146,77.0579,77.1132,28360.0
2023-08-18 09:40:00,83.69,83.79,83.6,83.67,9012.0,77.1316,77.2238,77.0487,77.1132,9012.0
2023-08-18 09:45:00,83.65,84.15,83.65,84.11,8213.0,77.0948,77.5556,77.0948,77.5187,8213.0
2023-08-18 09:50:00,84.15,84.24,84.14,84.17,5400.0,77.5556,77.6385,77.5464,77.574,5400.0
2023-08-18 09:55:00,84.15,84.23,83.99,83.99,7707.0,77.5556,77.6293,77.4081,77.4081,7707.0
2023-08-18 10:00:00,84.03,84.06,83.93,84.03,9906.0,77.445,77.4726,77.3528,77.445,9906.0
2023-08-18 10:05:00,84.05,84.16,83.98,84.12,15936.0,77.4634,77.5648,77.3989,77.5279,15936.0
2023-08-18 10:10:00,84.07,84.13,83.96,84.12,6026.0,77.4818,77.5371,77.3805,77.5279,6026.0
2023-08-18 10:15:00,84.12,84.22,84.03,84.2,10737.0,77.5279,77.6201,77.445,77.6017,10737.0
2023-08-18 10:20:00,84.18,84.2,84.01,84.01,6235.0,77.5832,77.6017,77.4265,77.4265,6235.0
2023-08-18 10:25:00,84.03,84.06,83.9,83.97,5609.0,77.445,77.4726,77.3252,77.3897,5609.0
2023-08-18 10:30:00,83.95,84.18,83.95,84.18,6539.0,77.3713,77.5832,77.3713,77.5832,6539.0
2023-08-18 10:35:00,84.16,84.32,84.15,84.16,7654.0,77.5648,77.7123,77.5556,77.5648,7654.0
2023-08-18 10:40:00,84.17,84.26,84.17,84.22,3627.0,77.574,77.657,77.574,77.6201,3627.0
2023-08-18 10:45:00,84.2,84.21,84.15,84.18,4656.0,77.6017,77.6109,77.5556,77.5832,4656.0
2023-08-18 10:50:00,84.21,84.25,84.1,84.25,6401.0,77.6109,77.6477,77.5095,77.6477,6401.0
2023-08-18 10:55:00,84.26,84.38,84.25,84.36,15609.0,77.657,77.7676,77.6477,77.7491,15609.0
2023-08-18 11:00:00,84.39,84.52,84.39,84.46,7628.0,77.7768,77.8966,77.7768,77.8413,7628.0
2023-08-18 11:05:00,84.44,84.45,84.31,84.32,5153.0,77.8229,77.8321,77.703,77.7123,5153.0
2023-08-18 11:10:00,84.34,84.52,84.34,84.51,7350.0,77.7307,77.8966,77.7307,77.8874,7350.0
2023-08-18 11:15:00,84.53,84.55,84.41,84.41,20699.0,77.9058,77.9242,77.7952,77.7952,20699.0
2023-08-18 11:20:00,84.41,84.64,84.39,84.58,9015.0,77.7952,78.0072,77.7768,77.9519,9015.0
2023-08-18 11:25:00,84.58,84.58,84.44,84.45,8540.0,77.9519,77.9519,77.8229,77.8321,8540.0
2023-08-18 11:30:00,84.47,84.61,84.47,84.51,15402.0,77.8505,77.9795,77.8505,77.8874,15402.0
2023-08-18 11:35:00,84.5,84.61,84.5,84.51,12675.0,77.8782,77.9795,77.8782,77.8874,12675.0
2023-08-18 11:40:00,84.51,84.69,84.39,84.69,4981.0,77.8874,78.0533,77.7768,78.0533,4981.0
2023-08-18 11:45:00,84.7,84.73,84.62,84.73,7888.0,78.0625,78.0901,77.9887,78.0901,7888.0
2023-08-18 11:50:00,84.7,84.82,84.69,84.79,16269.0,78.0625,78.1731,78.0533,78.1454,16269.0
2023-08-18 11:55:00,84.8,84.8,84.7,84.72,8387.0,78.1546,78.1546,78.0625,78.0809,8387.0
2023-08-18 12:00:00,84.7,84.71,84.59,84.67,7298.0,78.0625,78.0717,77.9611,78.0348,7298.0
2023-08-18 12:05:00,84.67,84.77,84.64,84.68,8335.0,78.0348,78.127,78.0072,78.044,8335.0
2023-08-18 12:10:00,84.69,84.69,84.51,84.51,8146.0,78.0533,78.0533,77.8874,77.8874,8146.0
2023-08-18 12:15:00,84.53,84.55,84.47,84.48,2009.0,77.9058,77.9242,77.8505,77.8597,2009.0
2023-08-18 12:20:00,84.51,84.54,84.42,84.53,11037.0,77.8874,77.915,77.8044,77.9058,11037.0
2023-08-18 12:25:00,84.54,84.57,84.5,84.54,3689.0,77.915,77.9427,77.8782,77.915,3689.0
2023-08-18 12:30:00,84.54,84.6,84.53,84.56,3405.0,77.915,77.9703,77.9058,77.9334,3405.0
2023-08-18 12:35:00,84.54,84.54,84.48,84.52,6272.0,77.915,77.915,77.8597,77.8966,6272.0
2023-08-18 12:40:00,84.51,84.55,84.49,84.53,5737.0,77.8874,77.9242,77.8689,77.9058,5737.0
2023-08-18 12:45:00,84.52,84.53,84.43,84.49,16005.0,77.8966,77.9058,77.8136,77.8689,16005.0
2023-08-18 12:50:00,84.48,84.55,84.4,84.45,6369.0,77.8597,77.9242,77.786,77.8321,6369.0
2023-08-18 12:55:00,84.43,84.45,84.37,84.4,6045.0,77.8136,77.8321,77.7583,77.786,6045.0
2023-08-18 13:00:00,84.38,84.38,84.29,84.31,4396.0,77.7676,77.7676,77.6846,77.703,4396.0
2023-08-18 13:05:00,84.31,84.38,84.24,84.26,6033.0,77.703,77.7676,77.6385,77.657,6033.0
2023-08-18 13:10:00,84.25,84.25,84.12,84.13,6215.0,77.6477,77.6477,77.5279,77.5371,6215.0
2023-08-18 13:15:00,84.11,84.18,84.06,84.08,5336.0,77.5187,77.5832,77.4726,77.4911,5336.0
2023-08-18 13:20:00,84.09,84.15,84.04,84.05,4966.0,77.5003,77.5556,77.4542,77.4634,4966.0
2023-08-18 13:25:00,84.03,84.13,84.0,84.13,3573.0,77.445,77.5371,77.4173,77.5371,3573.0
2023-08-18 13:30:00,84.13,84.14,84.05,84.14,5719.0,77.5371,77.5464,77.4634,77.5464,5719.0
2023-08-18 13:35:00,84.16,84.19,84.1,84.1,4300.0,77.5648,77.5924,77.5095,77.5095,4300.0
2023-08-18 13:40:00,84.11,84.23,84.09,84.23,4818.0,77.5187,77.6293,77.5003,77.6293,4818.0
2023-08-18 13:45:00,84.24,84.32,84.2,84.29,6935.0,77.6385,77.7123,77.6017,77.6846,6935.0
2023-08-18 13:50:00,84.29,84.32,84.27,84.28,6861.0,77.6846,77.7123,77.6662,77.6754,6861.0
2023-08-18 13:55:00,84.28,84.3,84.24,84.29,6740.0,77.6754,77.6938,77.6385,77.6846,6740.0
2023-08-18 14:00:00,84.29,84.32,84.26,84.28,5171.0,77.6846,77.7123,77.657,77.6754,5171.0
2023-08-18 14:05:00,84.26,84.34,84.26,84.31,8646.0,77.657,77.7307,77.657,77.703,8646.0
2023-08-18 14:10:00,84.3,84.35,84.23,84.34,9866.0,77.6938,77.7399,77.6293,77.7307,9866.0
2023-08-18 14:15:00,84.35,84.39,84.32,84.38,8225.0,77.7399,77.7768,77.7123,77.7676,8225.0
2023-08-18 14:20:00,84.38,84.43,84.38,84.42,6451.0,77.7676,77.8136,77.7676,77.8044,6451.0
2023-08-18 14:25:00,84.43,84.53,84.42,84.53,12697.0,77.8136,77.9058,77.8044,77.9058,12697.0
2023-08-18 14:30:00,84.52,84.62,84.51,84.59,10381.0,77.8966,77.9887,77.8874,77.9611,10381.0
2023-08-18 14:35:00,84.56,84.63,84.56,84.59,11068.0,77.9334,77.998,77.9334,77.9611,11068.0
2023-08-18 14:40:00,84.57,84.62,84.51,84.53,10321.0,77.9427,77.9887,77.8874,77.9058,10321.0
2023-08-18 14:45:00,84.51,84.54,84.49,84.51,6882.0,77.8874,77.915,77.8689,77.8874,6882.0
2023-08-18 14:50:00,84.5,84.57,84.45,84.53,12252.0,77.8782,77.9427,77.8321,77.9058,12252.0
2023-08-18 14:55:00,84.53,84.57,84.52,84.52,7176.0,77.9058,77.9427,77.8966,77.8966,7176.0
2023-08-18 15:00:00,84.54,84.59,84.5,84.56,6484.0,77.915,77.9611,77.8782,77.9334,6484.0
2023-08-18 15:05:00,84.57,84.63,84.53,84.6,19842.0,77.9427,77.998,77.9058,77.9703,19842.0
2023-08-18 15:10:00,84.59,84.6,84.45,84.52,13024.0,77.9611,77.9703,77.8321,77.8966,13024.0
2023-08-18 15:15:00,84.52,84.52,84.47,84.51,12315.0,77.8966,77.8966,77.8505,77.8874,12315.0
2023-08-18 15:20:00,84.51,84.58,84.49,84.5,14274.0,77.8874,77.9519,77.8689,77.8782,14274.0
2023-08-18 15:25:00,84.51,84.54,84.47,84.48,18539.0,77.8874,77.915,77.8505,77.8597,18539.0
2023-08-18 15:30:00,84.46,84.56,84.45,84.51,20251.0,77.8413,77.9334,77.8321,77.8874,20251.0
2023-08-18 15:35:00,84.49,84.57,84.48,84.57,13883.0,77.8689,77.9427,77.8597,77.9427,13883.0
2023-08-18 15:40:00,84.59,84.69,84.56,84.67,16238.0,77.9611,78.0533,77.9334,78.0348,16238.0
2023-08-18 15:45:00,84.68,84.83,84.68,84.7,19287.0,78.044,78.1823,78.044,78.0625,19287.0
2023-08-18 15:50:00,84.72,84.76,84.53,84.57,38504.0,78.0809,78.1178,77.9058,77.9427,38504.0
2023-08-18 15:55:00,84.57,84.66,84.56,84.66,88786.0,77.9427,78.0256,77.9334,78.0256,88786.0
2023-08-21 09:30:00,84.55,84.93,84.38,84.78,23229.0,77.9242,78.2745,77.7676,78.1362,23229.0
2023-08-21 09:35:00,84.74,84.77,84.67,84.77,3222.0,78.0993,78.127,78.0348,78.127,3222.0
2023-08-21 09:40:00,84.71,84.75,84.53,84.53,8856.0,78.0717,78.1086,77.9058,77.9058,8856.0
2023-08-21 09:45:00,84.51,84.55,84.39,84.54,10523.0,77.8874,77.9242,77.7768,77.915,10523.0
2023-08-21 09:50:00,84.54,84.59,84.4,84.56,11785.0,77.915,77.9611,77.786,77.9334,11785.0
2023-08-21 09:55:00,84.55,84.74,84.52,84.7,8600.0,77.9242,78.0993,77.8966,78.0625,8600.0
2023-08-21 10:00:00,84.68,84.7,84.58,84.67,10405.0,78.044,78.0625,77.9519,78.0348,10405.0
2023-08-21 10:05:00,84.69,84.76,84.69,84.73,9988.0,78.0533,78.1178,78.0533,78.0901,9988.0
2023-08-21 10:10:00,84.72,84.75,84.52,84.59,9628.0,78.0809,78.1086,77.8966,77.9611,9628.0
2023-08-21 10:15:00,84.59,84.6,84.48,84.48,7206.0,77.9611,77.9703,77.8597,77.8597,7206.0
2023-08-21 10:20:00,84.52,84.52,84.33,84.34,8361.0,77.8966,77.8966,77.7215,77.7307,8361.0
2023-08-21 10:25:00,84.32,84.33,84.1,84.11,12253.0,77.7123,77.7215,77.5095,77.5187,12253.0
2023-08-21 10:30:00,84.11,84.11,83.98,84.01,9721.0,77.5187,77.5187,77.3989,77.4265,9721.0
2023-08-21 10:35:00,83.98,84.15,83.94,84.15,10723.0,77.3989,77.5556,77.362,77.5556,10723.0
2023-08-21 10:40:00,84.15,84.17,84.04,84.04,10422.0,77.5556,77.574,77.4542,77.4542,10422.0
2023-08-21 10:45:00,84.06,84.2,84.02,84.15,9155.0,77.4726,77.6017,77.4358,77.5556,9155.0
2023-08-21 10:50:00,84.17,84.18,84.07,84.13,5998.0,77.574,77.5832,77.4818,77.5371,5998.0
2023-08-21 10:55:00,84.13,84.16,84.03,84.16,14113.0,77.5371,77.5648,77.445,77.5648,14113.0
2023-08-21 11:00:00,84.16,84.24,84.09,84.14,6150.0,77.5648,77.6385,77.5003,77.5464,6150.0
2023-08-21 11:05:00,84.18,84.24,84.11,84.13,9560.0,77.5832,77.6385,77.5187,77.5371,9560.0
2023-08-21 11:10:00,84.13,84.13,83.99,84.01,7157.0,77.5371,77.5371,77.4081,77.4265,7157.0
2023-08-21 11:15:00,84.0,84.08,83.93,84.08,7366.0,77.4173,77.4911,77.3528,77.4911,7366.0
2023-08-21 11:20:00,84.09,84.1,84.04,84.05,3588.0,77.5003,77.5095,77.4542,77.4634,3588.0
2023-08-21 11:25:00,84.03,84.1,83.97,84.09,7373.0,77.445,77.5095,77.3897,77.5003,7373.0
2023-08-21 11:30:00,84.11,84.13,84.09,84.12,5281.0,77.5187,77.5371,77.5003,77.5279,5281.0
2023-08-21 11:35:00,84.13,84.14,83.99,84.04,5214.0,77.5371,77.5464,77.4081,77.4542,5214.0
2023-08-21 11:40:00,84.04,84.04,83.88,83.89,7018.0,77.4542,77.4542,77.3067,77.316,7018.0
2023-08-21 11:45:00,83.89,84.02,83.86,83.98,8055.0,77.316,77.4358,77.2883,77.3989,8055.0
2023-08-21 11:50:00,83.92,83.94,83.8,83.81,1747.0,77.3436,77.362,77.233,77.2422,1747.0
2023-08-21 11:55:00,83.77,83.92,83.73,83.92,7700.0,77.2054,77.3436,77.1685,77.3436,7700.0
2023-08-21 12:00:00,83.92,83.99,83.9,83.99,3737.0,77.3436,77.4081,77.3252,77.4081,3737.0
2023-08-21 12:05:00,84.0,84.0,83.89,83.9,7540.0,77.4173,77.4173,77.316,77.3252,7540.0
2023-08-21 12:10:00,83.9,83.91,83.79,83.9,6437.0,77.3252,77.3344,77.2238,77.3252,6437.0
2023-08-21 12:15:00,83.9,83.98,83.9,83.98,5454.0,77.3252,77.3989,77.3252,77.3989,5454.0
2023-08-21 12:20:00,83.97,84.06,83.96,84.06,3147.0,77.3897,77.4726,77.3805,77.4726,3147.0
2023-08-21 12:25:00,84.08,84.13,84.05,84.05,7731.0,77.4911,77.5371,77.4634,77.4634,7731.0
2023-08-21 12:30:00,84.05,84.07,84.02,84.02,5851.0,77.4634,77.4818,77.4358,77.4358,5851.0
2023-08-21 12:35:00,84.0,84.06,83.98,83.98,4876.0,77.4173,77.4726,77.3989,77.3989,4876.0
2023-08-21 12:40:00,83.98,84.02,83.95,83.97,10082.0,77.3989,77.4358,77.3713,77.3897,10082.0
2023-08-21 12:45:00,83.97,84.04,83.92,84.03,6410.0,77.3897,77.4542,77.3436,77.445,6410.0
2023-08-21 12:50:00,84.02,84.05,83.99,84.02,5309.0,77.4358,77.4634,77.4081,77.4358,5309.0
2023-08-21 12:55:00,84.03,84.11,84.01,84.05,6303.0,77.445,77.5187,77.4265,77.4634,6303.0
2023-08-21 13:00:00,84.05,84.09,84.02,84.03,7041.0,77.4634,77.5003,77.4358,77.445,7041.0
2023-08-21 13:05:00,84.02,84.18,84.02,84.13,5683.0,77.4358,77.5832,77.4358,77.5371,5683.0
2023-08-21 13:10:00,84.17,84.17,84.1,84.12,4667.0,77.574,77.574,77.5095,77.5279,4667.0
2023-08-21 13:15:00,84.12,84.19,84.12,84.18,4379.0,77.5279,77.5924,77.5279,77.5832,4379.0
2023-08-21 13:20:00,84.19,84.33,84.19,84.33,12541.0,77.5924,77.7215,77.5924,77.7215,12541.0
2023-08-21 13:25:00,84.32,84.37,84.29,84.3,3533.0,77.7123,77.7583,77.6846,77.6938,3533.0
2023-08-21 13:30:00,84.29,84.36,84.29,84.3,3772.0,77.6846,77.7491,77.6846,77.6938,3772.0
2023-08-21 13:35:00,84.28,84.33,84.19,84.2,10671.0,77.6754,77.7215,77.5924,77.6017,10671.0
2023-08-21 13:40:00,84.2,84.28,84.2,84.27,4852.0,77.6017,77.6754,77.6017,77.6662,4852.0
2023-08-21 13:45:00,84.28,84.31,84.24,84.25,4438.0,77.6754,77.703,77.6385,77.6477,4438.0
2023-08-21 13:50:00,84.26,84.27,84.2,84.2,3325.0,77.657,77.6662,77.6017,77.6017,3325.0
2023-08-21 13:55:00,84.2,84.22,84.14,84.19,6006.0,77.6017,77.6201,77.5464,77.5924,6006.0
2023-08-21 14:00:00,84.23,84.23,84.11,84.16,7040.0,77.6293,77.6293,77.5187,77.5648,7040.0
2023-08-21 14:05:00,84.16,84.19,84.15,84.15,3881.0,77.5648,77.5924,77.5556,77.5556,3881.0
2023-08-21 14:10:00,84.16,84.21,84.14,84.14,7052.0,77.5648,77.6109,77.5464,77.5464,7052.0
2023-08-21 14:15:00,84.15,84.16,84.1,84.11,5556.0,77.5556,77.5648,77.5095,77.5187,5556.0
2023-08-21 14:20:00,84.13,84.15,84.11,84.11,5472.0,77.5371,77.5556,77.5187,77.5187,5472.0
2023-08-21 14:25:00,84.11,84.12,84.05,84.1,6847.0,77.5187,77.5279,77.4634,77.5095,6847.0
2023-08-21 14:30:00,84.11,84.15,84.09,84.13,6201.0,77.5187,77.5556,77.5003,77.5371,6201.0
2023-08-21 14:35:00,84.15,84.22,84.15,84.18,6780.0,77.5556,77.6201,77.5556,77.5832,6780.0
2023-08-21 14:40:00,84.2,84.27,84.19,84.26,5709.0,77.6017,77.6662,77.5924,77.657,5709.0
2023-08-21 14:45:00,84.26,84.34,84.26,84.3,5568.0,77.657,77.7307,77.657,77.6938,5568.0
2023-08-21 14:50:00,84.3,84.33,84.28,84.33,3951.0,77.6938,77.7215,77.6754,77.7215,3951.0
2023-08-21 14:55:00,84.33,84.35,84.29,84.34,7370.0,77.7215,77.7399,77.6846,77.7307,7370.0
2023-08-21 15:00:00,84.35,84.43,84.35,84.4,7343.0,77.7399,77.8136,77.7399,77.786,7343.0
2023-08-21 15:05:00,84.41,84.51,84.41,84.51,10403.0,77.7952,77.8874,77.7952,77.8874,10403.0
2023-08-21 15:10:00,84.49,84.55,84.45,84.55,6147.0,77.8689,77.9242,77.8321,77.9242,6147.0
2023-08-21 15:15:00,84.56,84.59,84.5,84.52,10973.0,77.9334,77.9611,77.8782,77.8966,10973.0
2023-08-21 15:20:00,84.52,84.58,84.48,84.57,14968.0,77.8966,77.9519,77.8597,77.9427,14968.0
2023-08-21 15:25:00,84.57,84.6,84.53,84.56,15809.0,77.9427,77.9703,77.9058,77.9334,15809.0
2023-08-21 15:30:00,84.56,84.68,84.55,84.68,13332.0,77.9334,78.044,77.9242,78.044,13332.0
2023-08-21 15:35:00,84.67,84.75,84.66,84.69,14344.0,78.0348,78.1086,78.0256,78.0533,14344.0
2023-08-21 15:40:00,84.7,84.76,84.68,84.71,16469.0,78.0625,78.1178,78.044,78.0717,16469.0
2023-08-21 15:45:00,84.72,84.73,84.64,84.7,19190.0,78.0809,78.0901,78.0072,78.0625,19190.0
2023-08-21 15:50:00,84.71,84.74,84.6,84.64,35690.0,78.0717,78.0993,77.9703,78.0072,35690.0
2023-08-21 15:55:00,84.63,84.65,84.55,84.57,91369.0,77.998,78.0164,77.9242,77.9427,91369.0
2023-08-22 09:30:00,84.9,84.9,84.5,84.5,17293.0,78.2468,78.2468,77.8782,77.8782,17293.0
2023-08-22 09:35:00,84.69,84.99,84.61,84.61,8020.0,78.0533,78.3298,77.9795,77.9795,8020.0
2023-08-22 09:40:00,84.58,84.63,84.45,84.58,4324.0,77.9519,77.998,77.8321,77.9519,4324.0
2023-08-22 09:45:00,84.61,84.61,84.46,84.57,10130.0,77.9795,77.9795,77.8413,77.9427,10130.0
2023-08-22 09:50:00,84.55,84.64,84.52,84.61,9879.0,77.9242,78.0072,77.8966,77.9795,9879.0
2023-08-22 09:55:00,84.6,84.72,84.48,84.48,11036.0,77.9703,78.0809,77.8597,77.8597,11036.0
2023-08-22 10:00:00,84.5,84.71,84.41,84.71,9250.0,77.8782,78.0717,77.7952,78.0717,9250.0
2023-08-22 10:05:00,84.71,84.71,84.56,84.57,9249.0,78.0717,78.0717,77.9334,77.9427,9249.0
2023-08-22 10:10:00,84.55,84.73,84.53,84.71,6694.0,77.9242,78.0901,77.9058,78.0717,6694.0
2023-08-22 10:15:00,84.71,84.73,84.53,84.59,7215.0,78.0717,78.0901,77.9058,77.9611,7215.0
2023-08-22 10:20:00,84.59,84.59,84.36,84.36,4662.0,77.9611,77.9611,77.7491,77.7491,4662.0
2023-08-22 10:25:00,84.31,84.48,84.3,84.48,2600.0,77.703,77.8597,77.6938,77.8597,2600.0
2023-08-22 10:30:00,84.5,84.5,84.32,84.39,7022.0,77.8782,77.8782,77.7123,77.7768,7022.0
2023-08-22 10:35:00,84.42,84.43,84.37,84.37,1437.0,77.8044,77.8136,77.7583,77.7583,1437.0
2023-08-22 10:40:00,84.37,84.4,84.33,84.39,3759.0,77.7583,77.786,77.7215,77.7768,3759.0
2023-08-22 10:45:00,84.4,84.49,84.4,84.49,3830.0,77.786,77.8689,77.786,77.8689,3830.0
2023-08-22 10:50:00,84.5,84.53,84.46,84.52,4702.0,77.8782,77.9058,77.8413,77.8966,4702.0
2023-08-22 10:55:00,84.51,84.52,84.43,84.5,7349.0,77.8874,77.8966,77.8136,77.8782,7349.0
2023-08-22 11:00:00,84.5,84.5,84.43,84.44,5337.0,77.8782,77.8782,77.8136,77.8229,5337.0
2023-08-22 11:05:00,84.42,84.48,84.31,84.32,3941.0,77.8044,77.8597,77.703,77.7123,3941.0
2023-08-22 11:10:00,84.31,84.44,84.28,84.42,18567.0,77.703,77.8229,77.6754,77.8044,18567.0
2023-08-22 11:15:00,84.41,84.6,84.41,84.52,6555.0,77.7952,77.9703,77.7952,77.8966,6555.0
2023-08-22 11:20:00,84.52,84.6,84.51,84.55,3883.0,77.8966,77.9703,77.8874,77.9242,3883.0
2023-08-22 11:25:00,84.55,84.63,84.53,84.58,4323.0,77.9242,77.998,77.9058,77.9519,4323.0
2023-08-22 11:30:00,84.55,84.6,84.52,84.56,5077.0,77.9242,77.9703,77.8966,77.9334,5077.0
2023-08-22 11:35:00,84.58,84.59,84.47,84.48,5464.0,77.9519,77.9611,77.8505,77.8597,5464.0
2023-08-22 11:40:00,84.48,84.49,84.41,84.42,4405.0,77.8597,77.8689,77.7952,77.8044,4405.0
2023-08-22 11:45:00,84.45,84.45,84.35,84.39,4220.0,77.8321,77.8321,77.7399,77.7768,4220.0
2023-08-22 11:50:00,84.38,84.39,84.29,84.35,3879.0,77.7676,77.7768,77.6846,77.7399,3879.0
2023-08-22 11:55:00,84.34,84.4,84.34,84.38,4535.0,77.7307,77.786,77.7307,77.7676,4535.0
2023-08-22 12:00:00,84.34,84.36,84.29,84.31,4210.0,77.7307,77.7491,77.6846,77.703,4210.0
2023-08-22 12:05:00,84.32,84.39,84.31,84.36,4567.0,77.7123,77.7768,77.703,77.7491,4567.0
2023-08-22 12:10:00,84.36,84.38,84.27,84.27,4105.0,77.7491,77.7676,77.6662,77.6662,4105.0
2023-08-22 12:15:00,84.29,84.38,84.28,84.38,5077.0,77.6846,77.7676,77.6754,77.7676,5077.0
2023-08-22 12:20:00,84.39,84.4,84.3,84.33,4327.0,77.7768,77.786,77.6938,77.7215,4327.0
2023-08-22 12:25:00,84.31,84.47,84.29,84.45,4545.0,77.703,77.8505,77.6846,77.8321,4545.0
2023-08-22 12:30:00,84.46,84.65,84.45,84.45,44792.0,77.8413,78.0164,77.8321,77.8321,44792.0
2023-08-22 12:35:00,84.45,84.73,84.44,84.7,12397.0,77.8321,78.0901,77.8229,78.0625,12397.0
2023-08-22 12:40:00,84.71,84.75,84.65,84.66,5976.0,78.0717,78.1086,78.0164,78.0256,5976.0
2023-08-22 12:45:00,84.67,84.71,84.58,84.64,8870.0,78.0348,78.0717,77.9519,78.0072,8870.0
2023-08-22 12:50:00,84.63,84.78,84.6,84.65,12503.0,77.998,78.1362,77.9703,78.0164,12503.0
2023-08-22 12:55:00,84.67,84.68,84.52,84.53,5069.0,78.0348,78.044,77.8966,77.9058,5069.0
2023-08-22 13:00:00,84.51,84.53,84.44,84.51,10110.0,77.8874,77.9058,77.8229,77.8874,10110.0
2023-08-22 13:05:00,84.52,84.63,84.47,84.6,4912.0,77.8966,77.998,77.8505,77.9703,4912.0
2023-08-22 13:10:00,84.6,84.64,84.52,84.63,5012.0,77.9703,78.0072,77.8966,77.998,5012.0
2023-08-22 13:15:00,84.59,84.64,84.57,84.6,8416.0,77.9611,78.0072,77.9427,77.9703,8416.0
2023-08-22 13:20:00,84.62,84.66,84.58,84.65,3130.0,77.9887,78.0256,77.9519,78.0164,3130.0
2023-08-22 13:25:00,84.66,84.69,84.64,84.69,4305.0,78.0256,78.0533,78.0072,78.0533,4305.0
2023-08-22 13:30:00,84.67,84.69,84.6,84.65,2301.0,78.0348,78.0533,77.9703,78.0164,2301.0
2023-08-22 13:35:00,84.66,84.67,84.53,84.55,8408.0,78.0256,78.0348,77.9058,77.9242,8408.0
2023-08-22 13:40:00,84.54,84.56,84.48,84.56,5932.0,77.915,77.9334,77.8597,77.9334,5932.0
2023-08-22 13:45:00,84.58,84.63,84.55,84.59,3718.0,77.9519,77.998,77.9242,77.9611,3718.0
2023-08-22 13:50:00,84.6,84.65,84.58,84.64,2348.0,77.9703,78.0164,77.9519,78.0072,2348.0
2023-08-22 13:55:00,84.64,84.68,84.59,84.68,4622.0,78.0072,78.044,77.9611,78.044,4622.0
2023-08-22 14:00:00,84.64,84.71,84.6,84.7,3809.0,78.0072,78.0717,77.9703,78.0625,3809.0
2023-08-22 14:05:00,84.68,84.73,84.67,84.73,4646.0,78.044,78.0901,78.0348,78.0901,4646.0
2023-08-22 14:10:00,84.71,84.76,84.66,84.7,4908.0,78.0717,78.1178,78.0256,78.0625,4908.0
2023-08-22 14:15:00,84.67,84.71,84.65,84.7,5161.0,78.0348,78.0717,78.0164,78.0625,5161.0
2023-08-22 14:20:00,84.72,84.77,84.66,84.73,6153.0,78.0809,78.127,78.0256,78.0901,6153.0
2023-08-22 14:25:00,84.73,84.87,84.73,84.84,4220.0,78.0901,78.2192,78.0901,78.1915,4220.0
2023-08-22 14:30:00,84.86,84.89,84.82,84.88,6473.0,78.2099,78.2376,78.1731,78.2284,6473.0
2023-08-22 14:35:00,84.89,84.9,84.84,84.88,4700.0,78.2376,78.2468,78.1915,78.2284,4700.0
2023-08-22 14:40:00,84.88,84.88,84.74,84.76,4855.0,78.2284,78.2284,78.0993,78.1178,4855.0
2023-08-22 14:45:00,84.77,84.79,84.72,84.79,4678.0,78.127,78.1454,78.0809,78.1454,4678.0
2023-08-22 14:50:00,84.79,84.82,84.74,84.8,4973.0,78.1454,78.1731,78.0993,78.1546,4973.0
2023-08-22 14:55:00,84.8,84.83,84.77,84.8,5678.0,78.1546,78.1823,78.127,78.1546,5678.0
2023-08-22 15:00:00,84.8,84.86,84.79,84.81,5817.0,78.1546,78.2099,78.1454,78.1639,5817.0
2023-08-22 15:05:00,84.82,84.87,84.81,84.83,5150.0,78.1731,78.2192,78.1639,78.1823,5150.0
2023-08-22 15:10:00,84.85,84.91,84.85,84.9,9996.0,78.2007,78.256,78.2007,78.2468,9996.0
2023-08-22 15:15:00,84.89,84.9,84.8,84.81,7540.0,78.2376,78.2468,78.1546,78.1639,7540.0
2023-08-22 15:20:00,84.82,84.91,84.81,84.9,22831.0,78.1731,78.256,78.1639,78.2468,22831.0
2023-08-22 15:25:00,84.92,84.97,84.85,84.89,27895.0,78.2652,78.3113,78.2007,78.2376,27895.0
2023-08-22 15:30:00,84.88,85.01,84.8,84.98,62832.0,78.2284,78.3482,78.1546,78.3205,62832.0
2023-08-22 15:35:00,84.96,85.02,84.94,84.98,24456.0,78.3021,78.3574,78.2837,78.3205,24456.0
2023-08-22 15:40:00,84.99,84.99,84.83,84.91,22961.0,78.3298,78.3298,78.1823,78.256,22961.0
2023-08-22 15:45:00,84.9,84.94,84.84,84.84,21429.0,78.2468,78.2837,78.1915,78.1915,21429.0
2023-08-22 15:50:00,84.85,84.93,84.79,84.85,49012.0,78.2007,78.2745,78.1454,78.2007,49012.0
2023-08-22 15:55:00,84.84,85.03,84.84,84.93,106121.0,78.1915,78.3666,78.1915,78.2745,106121.0
2023-08-23 09:30:00,85.0,85.2,84.72,84.74,15578.0,78.339,78.5233,78.0809,78.0993,15578.0
2023-08-23 09:35:00,84.78,84.96,84.77,84.94,1200.0,78.1362,78.3021,78.127,78.2837,1200.0
2023-08-23 09:40:00,84.94,85.04,84.83,85.04,2047.0,78.2837,78.3758,78.1823,78.3758,2047.0
2023-08-23 09:45:00,85.07,85.31,85.02,85.28,5302.0,78.4035,78.6247,78.3574,78.597,5302.0
2023-08-23 09:50:00,85.28,85.38,85.09,85.1,4110.0,78.597,78.6892,78.4219,78.4311,4110.0
2023-08-23 09:55:00,85.15,85.22,85.15,85.19,4937.0,78.4772,78.5417,78.4772,78.5141,4937.0
2023-08-23 10:00:00,85.17,85.26,85.17,85.26,4978.0,78.4956,78.5786,78.4956,78.5786,4978.0
2023-08-23 10:05:00,85.26,85.41,85.24,85.3,7730.0,78.5786,78.7168,78.5602,78.6155,7730.0
2023-08-23 10:10:00,85.29,85.42,85.29,85.42,3800.0,78.6062,78.7261,78.6062,78.7261,3800.0
2023-08-23 10:15:00,85.42,85.44,85.32,85.33,14670.0,78.7261,78.7445,78.6339,78.6431,14670.0
2023-08-23 10:20:00,85.32,85.4,85.29,85.32,4741.0,78.6339,78.7076,78.6062,78.6339,4741.0
2023-08-23 10:25:00,85.33,85.36,85.25,85.31,2700.0,78.6431,78.6708,78.5694,78.6247,2700.0
2023-08-23 10:30:00,85.33,85.34,85.26,85.34,4348.0,78.6431,78.6523,78.5786,78.6523,4348.0
2023-08-23 10:35:00,85.34,85.34,85.22,85.25,3777.0,78.6523,78.6523,78.5417,78.5694,3777.0
2023-08-23 10:40:00,85.27,85.29,85.2,85.2,3696.0,78.5878,78.6062,78.5233,78.5233,3696.0
2023-08-23 10:45:00,85.16,85.37,85.16,85.33,7888.0,78.4864,78.68,78.4864,78.6431,7888.0
2023-08-23 10:50:00,85.34,85.41,85.33,85.35,6420.0,78.6523,78.7168,78.6431,78.6615,6420.0
2023-08-23 10:55:00,85.33,85.39,85.31,85.39,2970.0,78.6431,78.6984,78.6247,78.6984,2970.0
2023-08-23 11:00:00,85.4,85.41,85.24,85.31,3222.0,78.7076,78.7168,78.5602,78.6247,3222.0
2023-08-23 11:05:00,85.31,85.36,85.25,85.36,5748.0,78.6247,78.6708,78.5694,78.6708,5748.0
2023-08-23 11:10:00,85.36,85.46,85.36,85.46,4107.0,78.6708,78.7629,78.6708,78.7629,4107.0
2023-08-23 11:15:00,85.47,85.5,85.44,85.44,4648.0,78.7721,78.7998,78.7445,78.7445,4648.0
2023-08-23 11:20:00,85.47,85.55,85.47,85.53,3321.0,78.7721,78.8459,78.7721,78.8274,3321.0
2023-08-23 11:25:00,85.52,85.57,85.5,85.56,2800.0,78.8182,78.8643,78.7998,78.8551,2800.0
2023-08-23 11:30:00,85.56,85.62,85.54,85.55,9941.0,78.8551,78.9104,78.8367,78.8459,9941.0
2023-08-23 11:35:00,85.53,85.56,85.49,85.53,6977.0,78.8274,78.8551,78.7906,78.8274,6977.0
2023-08-23 11:40:00,85.54,85.59,85.52,85.59,3051.0,78.8367,78.8827,78.8182,78.8827,3051.0
2023-08-23 11:45:00,85.61,85.66,85.6,85.62,3590.0,78.9012,78.9472,78.8919,78.9104,3590.0
2023-08-23 11:50:00,85.6,85.74,85.6,85.68,5200.0,78.8919,79.021,78.8919,78.9657,5200.0
2023-08-23 11:55:00,85.67,85.72,85.65,85.71,4090.0,78.9565,79.0025,78.938,78.9933,4090.0
2023-08-23 12:00:00,85.7,85.74,85.66,85.67,3218.0,78.9841,79.021,78.9472,78.9565,3218.0
2023-08-23 12:05:00,85.67,85.67,85.57,85.59,6438.0,78.9565,78.9565,78.8643,78.8827,6438.0
2023-08-23 12:10:00,85.59,85.63,85.55,85.6,4096.0,78.8827,78.9196,78.8459,78.8919,4096.0
2023-08-23 12:15:00,85.59,85.62,85.51,85.55,7264.0,78.8827,78.9104,78.809,78.8459,7264.0
2023-08-23 12:20:00,85.52,85.54,85.5,85.52,2900.0,78.8182,78.8367,78.7998,78.8182,2900.0
2023-08-23 12:25:00,85.51,85.58,85.5,85.55,2651.0,78.809,78.8735,78.7998,78.8459,2651.0
2023-08-23 12:30:00,85.55,85.6,85.53,85.59,3606.0,78.8459,78.8919,78.8274,78.8827,3606.0
2023-08-23 12:35:00,85.58,85.61,85.57,85.6,9044.0,78.8735,78.9012,78.8643,78.8919,9044.0
2023-08-23 12:40:00,85.6,85.65,85.57,85.65,12291.0,78.8919,78.938,78.8643,78.938,12291.0
2023-08-23 12:45:00,85.65,85.66,85.6,85.61,3845.0,78.938,78.9472,78.8919,78.9012,3845.0
2023-08-23 12:50:00,85.61,85.68,85.59,85.67,4482.0,78.9012,78.9657,78.8827,78.9565,4482.0
2023-08-23 12:55:00,85.68,85.69,85.64,85.67,2992.0,78.9657,78.9749,78.9288,78.9565,2992.0
2023-08-23 13:00:00,85.68,85.71,85.68,85.71,3180.0,78.9657,78.9933,78.9657,78.9933,3180.0
2023-08-23 13:05:00,85.72,85.81,85.72,85.75,4565.0,79.0025,79.0855,79.0025,79.0302,4565.0
2023-08-23 13:10:00,85.75,85.76,85.65,85.66,4331.0,79.0302,79.0394,78.938,78.9472,4331.0
2023-08-23 13:15:00,85.66,85.72,85.65,85.71,4737.0,78.9472,79.0025,78.938,78.9933,4737.0
2023-08-23 13:20:00,85.71,85.73,85.67,85.72,9200.0,78.9933,79.0118,78.9565,79.0025,9200.0
2023-08-23 13:25:00,85.74,85.77,85.69,85.69,3680.0,79.021,79.0486,78.9749,78.9749,3680.0
2023-08-23 13:30:00,85.7,85.79,85.7,85.73,5900.0,78.9841,79.0671,78.9841,79.0118,5900.0
2023-08-23 13:35:00,85.74,85.79,85.73,85.77,2125.0,79.021,79.0671,79.0118,79.0486,2125.0
2023-08-23 13:40:00,85.78,85.8,85.76,85.77,3234.0,79.0578,79.0763,79.0394,79.0486,3234.0
2023-08-23 13:45:00,85.78,85.8,85.76,85.78,4604.0,79.0578,79.0763,79.0394,79.0578,4604.0
2023-08-23 13:50:00,85.8,85.84,85.77,85.78,4776.0,79.0763,79.1131,79.0486,79.0578,4776.0
2023-08-23 13:55:00,85.8,85.8,85.76,85.8,1815.0,79.0763,79.0763,79.0394,79.0763,1815.0
2023-08-23 14:00:00,85.79,85.83,85.77,85.78,4246.0,79.0671,79.1039,79.0486,79.0578,4246.0
2023-08-23 14:05:00,85.77,85.79,85.75,85.78,3088.0,79.0486,79.0671,79.0302,79.0578,3088.0
2023-08-23 14:10:00,85.76,85.78,85.74,85.75,1901.0,79.0394,79.0578,79.021,79.0302,1901.0
2023-08-23 14:15:00,85.7,85.73,85.69,85.69,2137.0,78.9841,79.0118,78.9749,78.9749,2137.0
2023-08-23 14:20:00,85.67,85.69,85.6,85.69,7777.0,78.9565,78.9749,78.8919,78.9749,7777.0
2023-08-23 14:25:00,85.72,85.82,85.7,85.74,15707.0,79.0025,79.0947,78.9841,79.021,15707.0
2023-08-23 14:30:00,85.72,85.74,85.69,85.73,2388.0,79.0025,79.021,78.9749,79.0118,2388.0
2023-08-23 14:35:00,85.72,85.72,85.66,85.69,1100.0,79.0025,79.0025,78.9472,78.9749,1100.0
2023-08-23 14:40:00,85.66,85.71,85.66,85.69,4100.0,78.9472,78.9933,78.9472,78.9749,4100.0
2023-08-23 14:45:00,85.67,85.72,85.66,85.68,9248.0,78.9565,79.0025,78.9472,78.9657,9248.0
2023-08-23 14:50:00,85.66,85.66,85.59,85.61,2320.0,78.9472,78.9472,78.8827,78.9012,2320.0
2023-08-23 14:55:00,85.61,85.61,85.55,85.59,2613.0,78.9012,78.9012,78.8459,78.8827,2613.0
2023-08-23 15:00:00,85.58,85.58,85.48,85.55,4173.0,78.8735,78.8735,78.7814,78.8459,4173.0
2023-08-23 15:05:00,85.54,85.57,85.47,85.48,3098.0,78.8367,78.8643,78.7721,78.7814,3098.0
2023-08-23 15:10:00,85.46,85.5,85.44,85.46,4686.0,78.7629,78.7998,78.7445,78.7629,4686.0
2023-08-23 15:15:00,85.46,85.56,85.46,85.54,5132.0,78.7629,78.8551,78.7629,78.8367,5132.0
2023-08-23 15:20:00,85.55,85.61,85.47,85.47,5868.0,78.8459,78.9012,78.7721,78.7721,5868.0
2023-08-23 15:25:00,85.47,85.52,85.43,85.52,8962.0,78.7721,78.8182,78.7353,78.8182,8962.0
2023-08-23 15:30:00,85.52,85.57,85.5,85.52,11319.0,78.8182,78.8643,78.7998,78.8182,11319.0
2023-08-23 15:35:00,85.52,85.56,85.5,85.51,10647.0,78.8182,78.8551,78.7998,78.809,10647.0
2023-08-23 15:40:00,85.52,85.59,85.49,85.58,13289.0,78.8182,78.8827,78.7906,78.8735,13289.0
2023-08-23 15:45:00,85.59,85.65,85.58,85.61,13195.0,78.8827,78.938,78.8735,78.9012,13195.0
2023-08-23 15:50:00,85.62,85.74,85.54,85.63,44768.0,78.9104,79.021,78.8367,78.9196,44768.0
2023-08-23 15:55:00,85.63,85.7,85.59,85.65,113612.0,78.9196,78.9841,78.8827,78.938,113612.0
2023-08-24 09:30:00,85.23,85.38,85.07,85.25,23370.0,78.5509,78.6892,78.4035,78.5694,23370.0
2023-08-24 09:35:00,85.19,85.32,85.17,85.32,4289.0,78.5141,78.6339,78.4956,78.6339,4289.0
2023-08-24 09:40:00,85.21,85.3,85.16,85.24,4613.0,78.5325,78.6155,78.4864,78.5602,4613.0
2023-08-24 09:45:00,85.21,85.54,85.21,85.54,4428.0,78.5325,78.8367,78.5325,78.8367,4428.0
2023-08-24 09:50:00,85.54,85.81,85.51,85.81,5572.0,78.8367,79.0855,78.809,79.0855,5572.0
2023-08-24 09:55:00,85.83,86.0,85.78,85.9,5860.0,79.1039,79.2606,79.0578,79.1684,5860.0
2023-08-24 10:00:00,85.92,86.02,85.81,85.91,5309.0,79.1869,79.279,79.0855,79.1777,5309.0
2023-08-24 10:05:00,85.92,85.99,85.7,85.71,4549.0,79.1869,79.2514,78.9841,78.9933,4549.0
2023-08-24 10:10:00,85.73,85.87,85.69,85.81,3046.0,79.0118,79.1408,78.9749,79.0855,3046.0
2023-08-24 10:15:00,85.84,85.9,85.79,85.89,3639.0,79.1131,79.1684,79.0671,79.1592,3639.0
2023-08-24 10:20:00,85.92,86.0,85.89,85.95,3614.0,79.1869,79.2606,79.1592,79.2145,3614.0
2023-08-24 10:25:00,85.82,85.95,85.82,85.84,2125.0,79.0947,79.2145,79.0947,79.1131,2125.0
2023-08-24 10:30:00,85.81,85.88,85.7,85.75,3323.0,79.0855,79.15,78.9841,79.0302,3323.0
2023-08-24 10:35:00,85.76,85.84,85.68,85.77,3012.0,79.0394,79.1131,78.9657,79.0486,3012.0
2023-08-24 10:40:00,85.8,85.83,85.64,85.65,5917.0,79.0763,79.1039,78.9288,78.938,5917.0
2023-08-24 10:45:00,85.67,85.68,85.59,85.6,2600.0,78.9565,78.9657,78.8827,78.8919,2600.0
2023-08-24 10:50:00,85.55,85.65,85.55,85.64,2032.0,78.8459,78.938,78.8459,78.9288,2032.0
2023-08-24 10:55:00,85.69,85.8,85.69,85.79,12090.0,78.9749,79.0763,78.9749,79.0671,12090.0
2023-08-24 11:00:00,85.79,85.79,85.69,85.75,11544.0,79.0671,79.0671,78.9749,79.0302,11544.0
2023-08-24 11:05:00,85.74,85.74,85.64,85.69,8158.0,79.021,79.021,78.9288,78.9749,8158.0
2023-08-24 11:10:00,85.63,85.63,85.4,85.44,6018.0,78.9196,78.9196,78.7076,78.7445,6018.0
2023-08-24 11:15:00,85.43,85.53,85.41,85.5,3563.0,78.7353,78.8274,78.7168,78.7998,3563.0
2023-08-24 11:20:00,85.5,85.6,85.46,85.52,3776.0,78.7998,78.8919,78.7629,78.8182,3776.0
2023-08-24 11:25:00,85.51,85.52,85.44,85.52,3669.0,78.809,78.8182,78.7445,78.8182,3669.0
2023-08-24 11:30:00,85.42,85.42,85.29,85.3,3494.0,78.7261,78.7261,78.6062,78.6155,3494.0
2023-08-24 11:35:00,85.25,85.27,85.22,85.25,3939.0,78.5694,78.5878,78.5417,78.5694,3939.0
2023-08-24 11:40:00,85.24,85.31,85.23,85.29,3867.0,78.5602,78.6247,78.5509,78.6062,3867.0
2023-08-24 11:45:00,85.28,85.28,85.15,85.23,4364.0,78.597,78.597,78.4772,78.5509,4364.0
2023-08-24 11:50:00,85.24,85.24,85.17,85.17,2422.0,78.5602,78.5602,78.4956,78.4956,2422.0
2023-08-24 11:55:00,85.18,85.23,85.16,85.16,3212.0,78.5049,78.5509,78.4864,78.4864,3212.0
2023-08-24 12:00:00,85.12,85.19,85.11,85.16,2147.0,78.4496,78.5141,78.4403,78.4864,2147.0
2023-08-24 12:05:00,85.19,85.28,85.19,85.23,2010.0,78.5141,78.597,78.5141,78.5509,2010.0
2023-08-24 12:10:00,85.22,85.27,85.2,85.27,2800.0,78.5417,78.5878,78.5233,78.5878,2800.0
2023-08-24 12:15:00,85.26,85.3,85.19,85.19,4247.0,78.5786,78.6155,78.5141,78.5141,4247.0
2023-08-24 12:20:00,85.19,85.34,85.18,85.32,3162.0,78.5141,78.6523,78.5049,78.6339,3162.0
2023-08-24 12:25:00,85.31,85.31,85.16,85.16,3446.0,78.6247,78.6247,78.4864,78.4864,3446.0
2023-08-24 12:30:00,85.15,85.22,85.15,85.19,3518.0,78.4772,78.5417,78.4772,78.5141,3518.0
2023-08-24 12:35:00,85.18,85.21,85.15,85.16,2567.0,78.5049,78.5325,78.4772,78.4864,2567.0
2023-08-24 12:40:00,85.17,85.2,85.16,85.18,2607.0,78.4956,78.5233,78.4864,78.5049,2607.0
2023-08-24 12:45:00,85.14,85.24,85.13,85.24,2447.0,78.468,78.5602,78.4588,78.5602,2447.0
2023-08-24 12:50:00,85.25,85.28,85.17,85.22,2826.0,78.5694,78.597,78.4956,78.5417,2826.0
2023-08-24 12:55:00,85.15,85.18,85.11,85.12,3906.0,78.4772,78.5049,78.4403,78.4496,3906.0
2023-08-24 13:00:00,85.13,85.13,85.04,85.11,3898.0,78.4588,78.4588,78.3758,78.4403,3898.0
2023-08-24 13:05:00,85.1,85.1,85.04,85.07,3149.0,78.4311,78.4311,78.3758,78.4035,3149.0
2023-08-24 13:10:00,85.05,85.11,85.01,85.05,2956.0,78.385,78.4403,78.3482,78.385,2956.0
2023-08-24 13:15:00,85.07,85.08,84.99,85.03,3396.0,78.4035,78.4127,78.3298,78.3666,3396.0
2023-08-24 13:20:00,85.02,85.05,84.99,85.03,1310.0,78.3574,78.385,78.3298,78.3666,1310.0
2023-08-24 13:25:00,85.0,85.0,84.9,84.93,3029.0,78.339,78.339,78.2468,78.2745,3029.0
2023-08-24 13:30:00,84.93,85.0,84.91,84.96,2473.0,78.2745,78.339,78.256,78.3021,2473.0
2023-08-24 13:35:00,84.94,85.04,84.94,85.04,3025.0,78.2837,78.3758,78.2837,78.3758,3025.0
2023-08-24 13:40:00,85.02,85.06,84.93,84.93,2920.0,78.3574,78.3943,78.2745,78.2745,2920.0
2023-08-24 13:45:00,84.95,85.01,84.95,85.01,3200.0,78.2929,78.3482,78.2929,78.3482,3200.0
2023-08-24 13:50:00,85.0,85.04,84.97,85.04,2733.0,78.339,78.3758,78.3113,78.3758,2733.0
2023-08-24 13:55:00,85.05,85.06,85.0,85.05,2873.0,78.385,78.3943,78.339,78.385,2873.0
2023-08-24 14:00:00,85.08,85.1,85.05,85.06,2710.0,78.4127,78.4311,78.385,78.3943,2710.0
2023-08-24 14:05:00,85.03,85.04,84.97,85.03,2966.0,78.3666,78.3758,78.3113,78.3666,2966.0
2023-08-24 14:10:00,85.02,85.09,84.98,85.09,2100.0,78.3574,78.4219,78.3205,78.4219,2100.0
2023-08-24 14:15:00,85.07,85.09,84.98,84.99,4548.0,78.4035,78.4219,78.3205,78.3298,4548.0
2023-08-24 14:20:00,84.99,85.1,84.99,85.1,4159.0,78.3298,78.4311,78.3298,78.4311,4159.0
2023-08-24 14:25:00,85.08,85.08,85.0,85.06,2937.0,78.4127,78.4127,78.339,78.3943,2937.0
2023-08-24 14:30:00,85.05,85.15,85.05,85.15,3371.0,78.385,78.4772,78.385,78.4772,3371.0
2023-08-24 14:35:00,85.11,85.11,85.01,85.04,2530.0,78.4403,78.4403,78.3482,78.3758,2530.0
2023-08-24 14:40:00,85.04,85.06,85.0,85.01,2266.0,78.3758,78.3943,78.339,78.3482,2266.0
2023-08-24 14:45:00,85.0,85.09,84.98,85.04,3645.0,78.339,78.4219,78.3205,78.3758,3645.0
2023-08-24 14:50:00,85.05,85.07,85.04,85.05,2894.0,78.385,78.4035,78.3758,78.385,2894.0
2023-08-24 14:55:00,85.05,85.18,85.04,85.1,4826.0,78.385,78.5049,78.3758,78.4311,4826.0
2023-08-24 15:00:00,85.09,85.12,85.0,85.0,5398.0,78.4219,78.4496,78.339,78.339,5398.0
2023-08-24 15:05:00,84.98,85.04,84.98,85.03,6638.0,78.3205,78.3758,78.3205,78.3666,6638.0
2023-08-24 15:10:00,85.01,85.08,85.01,85.05,6727.0,78.3482,78.4127,78.3482,78.385,6727.0
2023-08-24 15:15:00,85.05,85.1,85.01,85.01,5850.0,78.385,78.4311,78.3482,78.3482,5850.0
2023-08-24 15:20:00,85.02,85.08,84.82,84.86,12713.0,78.3574,78.4127,78.1731,78.2099,12713.0
2023-08-24 15:25:00,84.87,84.88,84.75,84.78,11858.0,78.2192,78.2284,78.1086,78.1362,11858.0
2023-08-24 15:30:00,84.8,84.93,84.76,84.8,14406.0,78.1546,78.2745,78.1178,78.1546,14406.0
2023-08-24 15:35:00,84.78,84.81,84.62,84.64,17021.0,78.1362,78.1639,77.9887,78.0072,17021.0
2023-08-24 15:40:00,84.64,84.66,84.49,84.52,23409.0,78.0072,78.0256,77.8689,77.8966,23409.0
2023-08-24 15:45:00,84.52,84.54,84.33,84.39,28197.0,77.8966,77.915,77.7215,77.7768,28197.0
2023-08-24 15:50:00,84.39,84.42,84.29,84.31,62062.0,77.7768,77.8044,77.6846,77.703,62062.0
2023-08-24 15:55:00,84.31,84.35,84.19,84.21,138643.0,77.703,77.7399,77.5924,77.6109,138643.0
2023-08-25 09:30:00,84.46,84.83,84.45,84.76,27053.0,77.8413,78.1823,77.8321,78.1178,27053.0
2023-08-25 09:35:00,84.76,84.79,84.63,84.7,7800.0,78.1178,78.1454,77.998,78.0625,7800.0
2023-08-25 09:40:00,84.67,84.73,84.53,84.73,7107.0,78.0348,78.0901,77.9058,78.0901,7107.0
2023-08-25 09:45:00,84.72,84.83,84.63,84.78,3818.0,78.0809,78.1823,77.998,78.1362,3818.0
2023-08-25 09:50:00,84.79,84.81,84.67,84.72,5762.0,78.1454,78.1639,78.0348,78.0809,5762.0
2023-08-25 09:55:00,84.72,84.83,84.69,84.77,2511.0,78.0809,78.1823,78.0533,78.127,2511.0
2023-08-25 10:00:00,84.8,84.92,84.61,84.78,17980.0,78.1546,78.2652,77.9795,78.1362,17980.0
2023-08-25 10:05:00,84.76,84.77,84.45,84.47,7031.0,78.1178,78.127,77.8321,77.8505,7031.0
2023-08-25 10:10:00,84.5,84.72,84.48,84.65,6560.0,77.8782,78.0809,77.8597,78.0164,6560.0
2023-08-25 10:15:00,84.69,84.94,84.52,84.53,11902.0,78.0533,78.2837,77.8966,77.9058,11902.0
2023-08-25 10:20:00,84.57,84.57,84.42,84.42,4187.0,77.9427,77.9427,77.8044,77.8044,4187.0
2023-08-25 10:25:00,84.37,84.45,84.26,84.3,5411.0,77.7583,77.8321,77.657,77.6938,5411.0
2023-08-25 10:30:00,84.27,84.32,84.19,84.3,5262.0,77.6662,77.7123,77.5924,77.6938,5262.0
2023-08-25 10:35:00,84.27,84.27,84.12,84.23,4030.0,77.6662,77.6662,77.5279,77.6293,4030.0
2023-08-25 10:40:00,84.24,84.25,84.0,84.0,4661.0,77.6385,77.6477,77.4173,77.4173,4661.0
2023-08-25 10:45:00,83.99,84.0,83.9,83.98,7447.0,77.4081,77.4173,77.3252,77.3989,7447.0
2023-08-25 10:50:00,83.98,84.05,83.91,83.93,3803.0,77.3989,77.4634,77.3344,77.3528,3803.0
2023-08-25 10:55:00,83.95,83.95,83.88,83.93,4383.0,77.3713,77.3713,77.3067,77.3528,4383.0
2023-08-25 11:00:00,83.95,83.96,83.79,83.91,6594.0,77.3713,77.3805,77.2238,77.3344,6594.0
2023-08-25 11:05:00,83.9,84.13,83.9,84.12,8883.0,77.3252,77.5371,77.3252,77.5279,8883.0
2023-08-25 11:10:00,84.17,84.23,84.09,84.11,6002.0,77.574,77.6293,77.5003,77.5187,6002.0
2023-08-25 11:15:00,84.17,84.17,84.05,84.1,4704.0,77.574,77.574,77.4634,77.5095,4704.0
2023-08-25 11:20:00,84.12,84.12,83.94,83.97,4847.0,77.5279,77.5279,77.362,77.3897,4847.0
2023-08-25 11:25:00,83.99,84.3,83.99,84.28,5685.0,77.4081,77.6938,77.4081,77.6754,5685.0
2023-08-25 11:30:00,84.28,84.28,84.07,84.1,16037.0,77.6754,77.6754,77.4818,77.5095,16037.0
2023-08-25 11:35:00,84.09,84.32,84.09,84.21,21002.0,77.5003,77.7123,77.5003,77.6109,21002.0
2023-08-25 11:40:00,84.19,84.25,84.09,84.24,12531.0,77.5924,77.6477,77.5003,77.6385,12531.0
2023-08-25 11:45:00,84.23,84.24,84.14,84.19,4267.0,77.6293,77.6385,77.5464,77.5924,4267.0
2023-08-25 11:50:00,84.15,84.15,84.0,84.03,6474.0,77.5556,77.5556,77.4173,77.445,6474.0
2023-08-25 11:55:00,84.03,84.04,83.82,83.89,8613.0,77.445,77.4542,77.2514,77.316,8613.0
2023-08-25 12:00:00,83.88,84.1,83.86,84.08,8000.0,77.3067,77.5095,77.2883,77.4911,8000.0
2023-08-25 12:05:00,84.11,84.21,84.1,84.21,8036.0,77.5187,77.6109,77.5095,77.6109,8036.0
2023-08-25 12:10:00,84.21,84.27,84.15,84.22,8977.0,77.6109,77.6662,77.5556,77.6201,8977.0
2023-08-25 12:15:00,84.2,84.25,84.1,84.25,6610.0,77.6017,77.6477,77.5095,77.6477,6610.0
2023-08-25 12:20:00,84.22,84.41,84.2,84.41,3291.0,77.6201,77.7952,77.6017,77.7952,3291.0
2023-08-25 12:25:00,84.42,84.42,84.33,84.34,3810.0,77.8044,77.8044,77.7215,77.7307,3810.0
2023-08-25 12:30:00,84.36,84.47,84.34,84.39,5668.0,77.7491,77.8505,77.7307,77.7768,5668.0
2023-08-25 12:35:00,84.41,84.49,84.37,84.47,6348.0,77.7952,77.8689,77.7583,77.8505,6348.0
2023-08-25 12:40:00,84.45,84.48,84.34,84.37,4963.0,77.8321,77.8597,77.7307,77.7583,4963.0
2023-08-25 12:45:00,84.33,84.44,84.3,84.41,4718.0,77.7215,77.8229,77.6938,77.7952,4718.0
2023-08-25 12:50:00,84.42,84.43,84.25,84.25,6090.0,77.8044,77.8136,77.6477,77.6477,6090.0
2023-08-25 12:55:00,84.26,84.37,84.26,84.37,3932.0,77.657,77.7583,77.657,77.7583,3932.0
2023-08-25 13:00:00,84.38,84.45,84.37,84.38,3400.0,77.7676,77.8321,77.7583,77.7676,3400.0
2023-08-25 13:05:00,84.37,84.42,84.36,84.4,3507.0,77.7583,77.8044,77.7491,77.786,3507.0
2023-08-25 13:10:00,84.32,84.48,84.29,84.47,5656.0,77.7123,77.8597,77.6846,77.8505,5656.0
2023-08-25 13:15:00,84.5,84.51,84.33,84.34,3494.0,77.8782,77.8874,77.7215,77.7307,3494.0
2023-08-25 13:20:00,84.31,84.33,84.23,84.23,4336.0,77.703,77.7215,77.6293,77.6293,4336.0
2023-08-25 13:25:00,84.23,84.33,84.21,84.33,3500.0,77.6293,77.7215,77.6109,77.7215,3500.0
2023-08-25 13:30:00,84.33,84.33,84.23,84.25,3530.0,77.7215,77.7215,77.6293,77.6477,3530.0
2023-08-25 13:35:00,84.26,84.29,84.21,84.21,6753.0,77.657,77.6846,77.6109,77.6109,6753.0
2023-08-25 13:40:00,84.22,84.34,84.2,84.34,5605.0,77.6201,77.7307,77.6017,77.7307,5605.0
2023-08-25 13:45:00,84.32,84.32,84.2,84.24,3830.0,77.7123,77.7123,77.6017,77.6385,3830.0
2023-08-25 13:50:00,84.35,84.43,84.35,84.42,3539.0,77.7399,77.8136,77.7399,77.8044,3539.0
2023-08-25 13:55:00,84.41,84.43,84.37,84.41,4298.0,77.7952,77.8136,77.7583,77.7952,4298.0
2023-08-25 14:00:00,84.41,84.45,84.33,84.38,7802.0,77.7952,77.8321,77.7215,77.7676,7802.0
2023-08-25 14:05:00,84.39,84.46,84.39,84.45,6687.0,77.7768,77.8413,77.7768,77.8321,6687.0
2023-08-25 14:10:00,84.44,84.54,84.4,84.54,5454.0,77.8229,77.915,77.786,77.915,5454.0
2023-08-25 14:15:00,84.52,84.55,84.41,84.55,5226.0,77.8966,77.9242,77.7952,77.9242,5226.0
2023-08-25 14:20:00,84.53,84.61,84.51,84.57,4611.0,77.9058,77.9795,77.8874,77.9427,4611.0
2023-08-25 14:25:00,84.56,84.6,84.54,84.6,1875.0,77.9334,77.9703,77.915,77.9703,1875.0
2023-08-25 14:30:00,84.63,84.74,84.6,84.71,8126.0,77.998,78.0993,77.9703,78.0717,8126.0
2023-08-25 14:35:00,84.73,84.89,84.7,84.77,21280.0,78.0901,78.2376,78.0625,78.127,21280.0
2023-08-25 14:40:00,84.81,84.84,84.72,84.72,9854.0,78.1639,78.1915,78.0809,78.0809,9854.0
2023-08-25 14:45:00,84.73,84.81,84.69,84.79,4221.0,78.0901,78.1639,78.0533,78.1454,4221.0
2023-08-25 14:50:00,84.8,84.86,84.77,84.85,5296.0,78.1546,78.2099,78.127,78.2007,5296.0
2023-08-25 14:55:00,84.86,84.89,84.82,84.85,6097.0,78.2099,78.2376,78.1731,78.2007,6097.0
2023-08-25 15:00:00,84.88,84.96,84.8,84.8,4171.0,78.2284,78.3021,78.1546,78.1546,4171.0
2023-08-25 15:05:00,84.81,84.83,84.73,84.81,7032.0,78.1639,78.1823,78.0901,78.1639,7032.0
2023-08-25 15:10:00,84.82,84.83,84.76,84.78,5830.0,78.1731,78.1823,78.1178,78.1362,5830.0
2023-08-25 15:15:00,84.79,84.84,84.69,84.7,8037.0,78.1454,78.1915,78.0533,78.0625,8037.0
2023-08-25 15:20:00,84.74,84.79,84.61,84.79,28565.0,78.0993,78.1454,77.9795,78.1454,28565.0
2023-08-25 15:25:00,84.78,85.0,84.78,84.89,37698.0,78.1362,78.339,78.1362,78.2376,37698.0
2023-08-25 15:30:00,84.9,85.04,84.9,85.04,12695.0,78.2468,78.3758,78.2468,78.3758,12695.0
2023-08-25 15:35:00,85.02,85.03,84.89,84.99,12284.0,78.3574,78.3666,78.2376,78.3298,12284.0
2023-08-25 15:40:00,84.98,85.04,84.92,85.04,10402.0,78.3205,78.3758,78.2652,78.3758,10402.0
2023-08-25 15:45:00,85.04,85.06,84.85,84.85,11917.0,78.3758,78.3943,78.2007,78.2007,11917.0
2023-08-25 15:50:00,84.79,84.88,84.73,84.79,31117.0,78.1454,78.2284,78.0901,78.1454,31117.0
2023-08-25 15:55:00,84.8,84.93,84.75,84.76,83412.0,78.1546,78.2745,78.1086,78.1178,83412.0
2023-08-28 09:30:00,85.26,85.36,85.07,85.14,18239.0,78.5786,78.6708,78.4035,78.468,18239.0
2023-08-28 09:35:00,85.24,85.46,85.22,85.45,7301.0,78.5602,78.7629,78.5417,78.7537,7301.0
2023-08-28 09:40:00,85.52,85.74,85.52,85.74,4435.0,78.8182,79.021,78.8182,79.021,4435.0
2023-08-28 09:45:00,85.73,85.81,85.36,85.42,11932.0,79.0118,79.0855,78.6708,78.7261,11932.0
2023-08-28 09:50:00,85.41,85.46,85.29,85.37,4203.0,78.7168,78.7629,78.6062,78.68,4203.0
2023-08-28 09:55:00,85.36,85.48,85.32,85.32,7562.0,78.6708,78.7814,78.6339,78.6339,7562.0
2023-08-28 10:00:00,85.33,85.36,85.21,85.32,5237.0,78.6431,78.6708,78.5325,78.6339,5237.0
2023-08-28 10:05:00,85.33,85.39,85.3,85.38,3262.0,78.6431,78.6984,78.6155,78.6892,3262.0
2023-08-28 10:10:00,85.34,85.43,85.28,85.28,5214.0,78.6523,78.7353,78.597,78.597,5214.0
2023-08-28 10:15:00,85.27,85.28,85.21,85.24,3771.0,78.5878,78.597,78.5325,78.5602,3771.0
2023-08-28 10:20:00,85.24,85.31,85.23,85.31,4911.0,78.5602,78.6247,78.5509,78.6247,4911.0
2023-08-28 10:25:00,85.33,85.38,85.26,85.37,7199.0,78.6431,78.6892,78.5786,78.68,7199.0
2023-08-28 10:30:00,85.39,85.39,85.23,85.3,3735.0,78.6984,78.6984,78.5509,78.6155,3735.0
2023-08-28 10:35:00,85.36,85.38,85.27,85.3,6824.0,78.6708,78.6892,78.5878,78.6155,6824.0
2023-08-28 10:40:00,85.29,85.35,85.2,85.23,4895.0,78.6062,78.6615,78.5233,78.5509,4895.0
2023-08-28 10:45:00,85.09,85.24,85.06,85.16,4004.0,78.4219,78.5602,78.3943,78.4864,4004.0
2023-08-28 10:50:00,85.16,85.21,85.1,85.11,4334.0,78.4864,78.5325,78.4311,78.4403,4334.0
2023-08-28 10:55:00,85.14,85.31,85.11,85.31,2175.0,78.468,78.6247,78.4403,78.6247,2175.0
2023-08-28 11:00:00,85.31,85.31,85.14,85.19,4240.0,78.6247,78.6247,78.468,78.5141,4240.0
2023-08-28 11:05:00,85.18,85.21,85.11,85.21,4800.0,78.5049,78.5325,78.4403,78.5325,4800.0
2023-08-28 11:10:00,85.21,85.26,85.21,85.24,2000.0,78.5325,78.5786,78.5325,78.5602,2000.0
2023-08-28 11:15:00,85.23,85.24,85.17,85.19,3800.0,78.5509,78.5602,78.4956,78.5141,3800.0
2023-08-28 11:20:00,85.2,85.26,85.2,85.23,3200.0,78.5233,78.5786,78.5233,78.5509,3200.0
2023-08-28 11:25:00,85.19,85.24,85.14,85.15,6612.0,78.5141,78.5602,78.468,78.4772,6612.0
2023-08-28 11:30:00,85.15,85.26,85.14,85.26,4600.0,78.4772,78.5786,78.468,78.5786,4600.0
2023-08-28 11:35:00,85.24,85.4,85.24,85.36,1800.0,78.5602,78.7076,78.5602,78.6708,1800.0
2023-08-28 11:40:00,85.36,85.36,85.17,85.22,2652.0,78.6708,78.6708,78.4956,78.5417,2652.0
2023-08-28 11:45:00,85.23,85.27,85.2,85.25,2206.0,78.5509,78.5878,78.5233,78.5694,2206.0
2023-08-28 11:50:00,85.26,85.29,85.23,85.29,2670.0,78.5786,78.6062,78.5509,78.6062,2670.0
2023-08-28 11:55:00,85.28,85.28,85.26,85.27,700.0,78.597,78.597,78.5786,78.5878,700.0
2023-08-28 12:00:00,85.27,85.3,85.24,85.3,3275.0,78.5878,78.6155,78.5602,78.6155,3275.0
2023-08-28 12:05:00,85.3,85.31,85.22,85.29,3581.0,78.6155,78.6247,78.5417,78.6062,3581.0
2023-08-28 12:10:00,85.28,85.28,85.23,85.23,1500.0,78.597,78.597,78.5509,78.5509,1500.0
2023-08-28 12:15:00,85.21,85.21,85.08,85.09,3275.0,78.5325,78.5325,78.4127,78.4219,3275.0
2023-08-28 12:20:00,85.01,85.07,84.99,85.05,2800.0,78.3482,78.4035,78.3298,78.385,2800.0
2023-08-28 12:25:00,85.06,85.12,85.05,85.08,1904.0,78.3943,78.4496,78.385,78.4127,1904.0
2023-08-28 12:30:00,85.1,85.1,85.05,85.05,500.0,78.4311,78.4311,78.385,78.385,500.0
2023-08-28 12:35:00,85.07,85.12,85.04,85.11,1900.0,78.4035,78.4496,78.3758,78.4403,1900.0
2023-08-28 12:40:00,85.05,85.13,85.03,85.11,3260.0,78.385,78.4588,78.3666,78.4403,3260.0
2023-08-28 12:45:00,85.09,85.11,85.07,85.1,1631.0,78.4219,78.4403,78.4035,78.4311,1631.0
2023-08-28 12:50:00,85.07,85.12,85.05,85.05,3733.0,78.4035,78.4496,78.385,78.385,3733.0
2023-08-28 12:55:00,85.06,85.16,85.06,85.16,3769.0,78.3943,78.4864,78.3943,78.4864,3769.0
2023-08-28 13:00:00,85.16,85.23,85.14,85.23,3102.0,78.4864,78.5509,78.468,78.5509,3102.0
2023-08-28 13:05:00,85.23,85.31,85.23,85.25,2450.0,78.5509,78.6247,78.5509,78.5694,2450.0
2023-08-28 13:10:00,85.24,85.25,85.18,85.18,2477.0,78.5602,78.5694,78.5049,78.5049,2477.0
2023-08-28 13:15:00,85.16,85.16,85.09,85.1,3000.0,78.4864,78.4864,78.4219,78.4311,3000.0
2023-08-28 13:20:00,85.11,85.12,85.07,85.11,4009.0,78.4403,78.4496,78.4035,78.4403,4009.0
2023-08-28 13:25:00,85.13,85.14,85.09,85.11,1700.0,78.4588,78.468,78.4219,78.4403,1700.0
2023-08-28 13:30:00,85.1,85.12,85.08,85.09,2783.0,78.4311,78.4496,78.4127,78.4219,2783.0
2023-08-28 13:35:00,85.07,85.2,85.05,85.17,9928.0,78.4035,78.5233,78.385,78.4956,9928.0
2023-08-28 13:40:00,85.13,85.17,85.11,85.11,3112.0,78.4588,78.4956,78.4403,78.4403,3112.0
2023-08-28 13:45:00,85.11,85.11,85.06,85.1,3140.0,78.4403,78.4403,78.3943,78.4311,3140.0
2023-08-28 13:50:00,85.08,85.12,85.03,85.05,5538.0,78.4127,78.4496,78.3666,78.385,5538.0
2023-08-28 13:55:00,84.98,84.98,84.86,84.88,4408.0,78.3205,78.3205,78.2099,78.2284,4408.0
2023-08-28 14:00:00,84.88,84.91,84.85,84.86,5856.0,78.2284,78.256,78.2007,78.2099,5856.0
2023-08-28 14:05:00,84.85,84.93,84.85,84.93,4545.0,78.2007,78.2745,78.2007,78.2745,4545.0
2023-08-28 14:10:00,84.91,84.93,84.84,84.87,2851.0,78.256,78.2745,78.1915,78.2192,2851.0
2023-08-28 14:15:00,84.88,84.9,84.77,84.77,19079.0,78.2284,78.2468,78.127,78.127,19079.0
2023-08-28 14:20:00,84.78,84.82,84.75,84.81,9292.0,78.1362,78.1731,78.1086,78.1639,9292.0
2023-08-28 14:25:00,84.81,84.98,84.81,84.94,7105.0,78.1639,78.3205,78.1639,78.2837,7105.0
2023-08-28 14:30:00,84.97,85.02,84.94,85.01,4214.0,78.3113,78.3574,78.2837,78.3482,4214.0
2023-08-28 14:35:00,85.02,85.11,84.96,84.98,4279.0,78.3574,78.4403,78.3021,78.3205,4279.0
2023-08-28 14:40:00,85.0,85.02,84.98,85.0,2725.0,78.339,78.3574,78.3205,78.339,2725.0
2023-08-28 14:45:00,85.0,85.01,84.93,84.97,1913.0,78.339,78.3482,78.2745,78.3113,1913.0
2023-08-28 14:50:00,84.98,85.02,84.97,85.02,2793.0,78.3205,78.3574,78.3113,78.3574,2793.0
2023-08-28 14:55:00,85.01,85.01,84.91,84.92,4279.0,78.3482,78.3482,78.256,78.2652,4279.0
2023-08-28 15:00:00,84.92,84.95,84.9,84.95,8515.0,78.2652,78.2929,78.2468,78.2929,8515.0
2023-08-28 15:05:00,84.95,85.05,84.94,85.04,3788.0,78.2929,78.385,78.2837,78.3758,3788.0
2023-08-28 15:10:00,85.03,85.05,85.0,85.04,4981.0,78.3666,78.385,78.339,78.3758,4981.0
2023-08-28 15:15:00,85.04,85.06,85.0,85.01,6254.0,78.3758,78.3943,78.339,78.3482,6254.0
2023-08-28 15:20:00,85.01,85.02,84.93,84.98,7527.0,78.3482,78.3574,78.2745,78.3205,7527.0
2023-08-28 15:25:00,84.97,85.06,84.96,85.04,6516.0,78.3113,78.3943,78.3021,78.3758,6516.0
2023-08-28 15:30:00,85.03,85.08,84.99,85.07,5602.0,78.3666,78.4127,78.3298,78.4035,5602.0
2023-08-28 15:35:00,85.07,85.11,85.01,85.01,6502.0,78.4035,78.4403,78.3482,78.3482,6502.0
2023-08-28 15:40:00,85.02,85.06,85.0,85.06,5247.0,78.3574,78.3943,78.339,78.3943,5247.0
2023-08-28 15:45:00,85.05,85.29,85.05,85.14,8661.0,78.385,78.6062,78.385,78.468,8661.0
2023-08-28 15:50:00,85.14,85.21,85.1,85.16,14499.0,78.468,78.5325,78.4311,78.4864,14499.0
2023-08-28 15:55:00,85.16,85.24,85.13,85.19,89782.0,78.4864,78.5602,78.4588,78.5141,89782.0
2023-08-29 09:30:00,84.47,84.55,82.31,83.1,233288.0,77.8505,77.9242,75.8598,76.5879,233288.0
2023-08-29 09:35:00,82.96,83.03,82.25,82.5,124740.0,76.4588,76.5233,75.8045,76.0349,124740.0
2023-08-29 09:40:00,82.5,82.56,82.08,82.17,45076.0,76.0349,76.0902,75.6478,75.7307,45076.0
2023-08-29 09:45:00,82.15,82.25,81.93,82.03,63457.0,75.7123,75.8045,75.5095,75.6017,63457.0
2023-08-29 09:50:00,82.05,82.07,81.66,81.77,62430.0,75.6201,75.6386,75.2607,75.3621,62430.0
2023-08-29 09:55:00,81.76,81.94,81.47,81.52,47334.0,75.3529,75.5188,75.0856,75.1317,47334.0
2023-08-29 10:00:00,81.52,82.04,81.46,82.04,73442.0,75.1317,75.6109,75.0764,75.6109,73442.0
2023-08-29 10:05:00,82.09,82.11,81.86,81.86,59544.0,75.657,75.6754,75.445,75.445,59544.0
2023-08-29 10:10:00,81.86,81.86,81.56,81.72,33740.0,75.445,75.445,75.1685,75.316,33740.0
2023-08-29 10:15:00,81.69,82.04,81.66,81.99,33353.0,75.2884,75.6109,75.2607,75.5648,33353.0
2023-08-29 10:20:00,81.97,82.36,81.96,82.35,57555.0,75.5464,75.9059,75.5372,75.8966,57555.0
2023-08-29 10:25:00,82.36,82.48,82.22,82.45,55266.0,75.9059,76.0164,75.7768,75.9888,55266.0
2023-08-29 10:30:00,82.46,82.62,82.46,82.52,32672.0,75.998,76.1455,75.998,76.0533,32672.0
2023-08-29 10:35:00,82.53,82.58,81.8,81.8,32191.0,76.0625,76.1086,75.3897,75.3897,32191.0
2023-08-29 10:40:00,81.77,81.98,81.61,81.79,23590.0,75.3621,75.5556,75.2146,75.3805,23590.0
2023-08-29 10:45:00,81.74,82.23,81.63,82.23,17453.0,75.3344,75.786,75.2331,75.786,17453.0
2023-08-29 10:50:00,82.24,82.3,82.03,82.06,17262.0,75.7953,75.8506,75.6017,75.6294,17262.0
2023-08-29 10:55:00,82.05,82.33,82.0,82.24,25983.0,75.6201,75.8782,75.5741,75.7953,25983.0
2023-08-29 11:00:00,82.23,82.52,82.23,82.51,7987.0,75.786,76.0533,75.786,76.0441,7987.0
2023-08-29 11:05:00,82.53,82.53,82.37,82.51,15992.0,76.0625,76.0625,75.9151,76.0441,15992.0
2023-08-29 11:10:00,82.5,82.66,82.49,82.57,10065.0,76.0349,76.1823,76.0257,76.0994,10065.0
2023-08-29 11:15:00,82.59,82.65,82.51,82.61,13000.0,76.1178,76.1731,76.0441,76.1363,13000.0
2023-08-29 11:20:00,82.61,82.69,82.56,82.56,13379.0,76.1363,76.21,76.0902,76.0902,13379.0
2023-08-29 11:25:00,82.54,82.57,82.47,82.55,13041.0,76.0717,76.0994,76.0072,76.081,13041.0
2023-08-29 11:30:00,82.56,82.82,82.56,82.82,19731.0,76.0902,76.3298,76.0902,76.3298,19731.0
2023-08-29 11:35:00,82.8,83.01,82.8,83.0,11382.0,76.3114,76.5049,76.3114,76.4957,11382.0
2023-08-29 11:40:00,83.01,83.11,82.95,83.06,7605.0,76.5049,76.5971,76.4496,76.551,7605.0
2023-08-29 11:45:00,83.05,83.07,82.9,83.02,6044.0,76.5418,76.5602,76.4035,76.5141,6044.0
2023-08-29 11:50:00,83.03,83.04,82.95,82.97,7018.0,76.5233,76.5326,76.4496,76.468,7018.0
2023-08-29 11:55:00,82.95,82.95,82.79,82.89,5766.0,76.4496,76.4496,76.3022,76.3943,5766.0
2023-08-29 12:00:00,82.89,82.9,82.8,82.87,9100.0,76.3943,76.4035,76.3114,76.3759,9100.0
2023-08-29 12:05:00,82.87,82.93,82.81,82.87,6835.0,76.3759,76.4312,76.3206,76.3759,6835.0
2023-08-29 12:10:00,82.9,83.13,82.87,83.13,23315.0,76.4035,76.6155,76.3759,76.6155,23315.0
2023-08-29 12:15:00,83.14,83.21,83.06,83.06,16250.0,76.6247,76.6892,76.551,76.551,16250.0
2023-08-29 12:20:00,83.02,83.05,82.86,82.86,5129.0,76.5141,76.5418,76.3667,76.3667,5129.0
2023-08-29 12:25:00,82.83,82.86,82.77,82.81,11302.0,76.339,76.3667,76.2837,76.3206,11302.0
2023-08-29 12:30:00,82.81,82.81,82.62,82.63,7952.0,76.3206,76.3206,76.1455,76.1547,7952.0
2023-08-29 12:35:00,82.64,82.71,82.62,82.71,7640.0,76.1639,76.2284,76.1455,76.2284,7640.0
2023-08-29 12:40:00,82.71,82.71,82.58,82.6,7760.0,76.2284,76.2284,76.1086,76.127,7760.0
2023-08-29 12:45:00,82.6,82.6,82.5,82.55,11182.0,76.127,76.127,76.0349,76.081,11182.0
2023-08-29 12:50:00,82.54,82.67,82.54,82.64,6875.0,76.0717,76.1916,76.0717,76.1639,6875.0
2023-08-29 12:55:00,82.64,82.71,82.62,82.65,13300.0,76.1639,76.2284,76.1455,76.1731,13300.0
2023-08-29 13:00:00,82.66,82.72,82.62,82.72,14926.0,76.1823,76.2376,76.1455,76.2376,14926.0
2023-08-29 13:05:00,82.71,82.9,82.68,82.88,11789.0,76.2284,76.4035,76.2008,76.3851,11789.0
2023-08-29 13:10:00,82.86,82.92,82.83,82.89,7363.0,76.3667,76.422,76.339,76.3943,7363.0
2023-08-29 13:15:00,82.87,82.87,82.72,82.73,7260.0,76.3759,76.3759,76.2376,76.2469,7260.0
2023-08-29 13:20:00,82.72,82.79,82.72,82.78,8478.0,76.2376,76.3022,76.2376,76.2929,8478.0
2023-08-29 13:25:00,82.81,82.82,82.67,82.7,3984.0,76.3206,76.3298,76.1916,76.2192,3984.0
2023-08-29 13:30:00,82.71,82.78,82.71,82.73,10782.0,76.2284,76.2929,76.2284,76.2469,10782.0
2023-08-29 13:35:00,82.71,82.78,82.68,82.72,10777.0,76.2284,76.2929,76.2008,76.2376,10777.0
2023-08-29 13:40:00,82.7,82.71,82.66,82.66,8173.0,76.2192,76.2284,76.1823,76.1823,8173.0
2023-08-29 13:45:00,82.67,82.7,82.58,82.58,12788.0,76.1916,76.2192,76.1086,76.1086,12788.0
2023-08-29 13:50:00,82.57,82.62,82.51,82.52,14858.0,76.0994,76.1455,76.0441,76.0533,14858.0
2023-08-29 13:55:00,82.51,82.55,82.48,82.55,19889.0,76.0441,76.081,76.0164,76.081,19889.0
2023-08-29 14:00:00,82.57,82.7,82.49,82.52,16446.0,76.0994,76.2192,76.0257,76.0533,16446.0
2023-08-29 14:05:00,82.53,82.55,82.41,82.48,17506.0,76.0625,76.081,75.9519,76.0164,17506.0
2023-08-29 14:10:00,82.46,82.51,82.41,82.48,13164.0,75.998,76.0441,75.9519,76.0164,13164.0
2023-08-29 14:15:00,82.49,82.49,82.31,82.36,23971.0,76.0257,76.0257,75.8598,75.9059,23971.0
2023-08-29 14:20:00,82.37,82.47,82.36,82.36,17226.0,75.9151,76.0072,75.9059,75.9059,17226.0
2023-08-29 14:25:00,82.33,82.36,82.25,82.33,21828.0,75.8782,75.9059,75.8045,75.8782,21828.0
2023-08-29 14:30:00,82.34,82.6,82.33,82.6,18716.0,75.8874,76.127,75.8782,76.127,18716.0
2023-08-29 14:35:00,82.57,82.8,82.57,82.69,25026.0,76.0994,76.3114,76.0994,76.21,25026.0
2023-08-29 14:40:00,82.7,82.78,82.68,82.77,9257.0,76.2192,76.2929,76.2008,76.2837,9257.0
2023-08-29 14:45:00,82.75,82.76,82.66,82.75,8015.0,76.2653,76.2745,76.1823,76.2653,8015.0
2023-08-29 14:50:00,82.74,82.76,82.7,82.71,12118.0,76.2561,76.2745,76.2192,76.2284,12118.0
2023-08-29 14:55:00,82.7,82.73,82.64,82.67,10810.0,76.2192,76.2469,76.1639,76.1916,10810.0
2023-08-29 15:00:00,82.67,82.85,82.66,82.81,15071.0,76.1916,76.3575,76.1823,76.3206,15071.0
2023-08-29 15:05:00,82.79,82.84,82.77,82.78,13637.0,76.3022,76.3482,76.2837,76.2929,13637.0
2023-08-29 15:10:00,82.79,82.88,82.76,82.77,21063.0,76.3022,76.3851,76.2745,76.2837,21063.0
2023-08-29 15:15:00,82.77,82.84,82.75,82.83,21652.0,76.2837,76.3482,76.2653,76.339,21652.0
2023-08-29 15:20:00,82.85,82.89,82.79,82.86,16886.0,76.3575,76.3943,76.3022,76.3667,16886.0
2023-08-29 15:25:00,82.86,82.89,82.77,82.85,19071.0,76.3667,76.3943,76.2837,76.3575,19071.0
2023-08-29 15:30:00,82.84,82.87,82.76,82.77,25316.0,76.3482,76.3759,76.2745,76.2837,25316.0
2023-08-29 15:35:00,82.76,82.88,82.75,82.86,23629.0,76.2745,76.3851,76.2653,76.3667,23629.0
2023-08-29 15:40:00,82.86,82.93,82.84,82.87,31271.0,76.3667,76.4312,76.3482,76.3759,31271.0
2023-08-29 15:45:00,82.86,82.98,82.85,82.97,31302.0,76.3667,76.4773,76.3575,76.468,31302.0
2023-08-29 15:50:00,82.96,82.96,82.86,82.89,80137.0,76.4588,76.4588,76.3667,76.3943,80137.0
2023-08-29 15:55:00,82.88,82.89,82.81,82.85,181368.0,76.3851,76.3943,76.3206,76.3575,181368.0
2023-08-30 09:30:00,82.62,82.77,81.99,82.35,66151.0,76.1455,76.2837,75.5648,75.8966,66151.0
2023-08-30 09:35:00,82.34,82.46,82.12,82.24,14307.0,75.8874,75.998,75.6847,75.7953,14307.0
2023-08-30 09:40:00,82.26,82.35,82.11,82.12,16433.0,75.8137,75.8966,75.6754,75.6847,16433.0
2023-08-30 09:45:00,82.13,82.38,82.11,82.33,35010.0,75.6939,75.9243,75.6754,75.8782,35010.0
2023-08-30 09:50:00,82.33,82.48,82.28,82.42,11295.0,75.8782,76.0164,75.8321,75.9611,11295.0
2023-08-30 09:55:00,82.41,82.66,82.38,82.66,23602.0,75.9519,76.1823,75.9243,76.1823,23602.0
2023-08-30 10:00:00,82.66,82.66,82.49,82.51,13005.0,76.1823,76.1823,76.0257,76.0441,13005.0
2023-08-30 10:05:00,82.51,82.75,82.5,82.67,15559.0,76.0441,76.2653,76.0349,76.1916,15559.0
2023-08-30 10:10:00,82.65,82.66,82.46,82.58,27812.0,76.1731,76.1823,75.998,76.1086,27812.0
2023-08-30 10:15:00,82.59,82.66,82.52,82.65,18903.0,76.1178,76.1823,76.0533,76.1731,18903.0
2023-08-30 10:20:00,82.63,82.65,82.5,82.5,17584.0,76.1547,76.1731,76.0349,76.0349,17584.0
2023-08-30 10:25:00,82.5,82.51,82.34,82.41,23698.0,76.0349,76.0441,75.8874,75.9519,23698.0
2023-08-30 10:30:00,82.43,82.6,82.4,82.48,26771.0,75.9704,76.127,75.9427,76.0164,26771.0
2023-08-30 10:35:00,82.5,82.5,82.34,82.38,28711.0,76.0349,76.0349,75.8874,75.9243,28711.0
2023-08-30 10:40:00,82.38,82.48,82.31,82.43,18841.0,75.9243,76.0164,75.8598,75.9704,18841.0
2023-08-30 10:45:00,82.44,82.45,82.23,82.33,24557.0,75.9796,75.9888,75.786,75.8782,24557.0
2023-08-30 10:50:00,82.33,82.4,82.32,82.39,10064.0,75.8782,75.9427,75.869,75.9335,10064.0
2023-08-30 10:55:00,82.39,82.49,82.3,82.31,10331.0,75.9335,76.0257,75.8506,75.8598,10331.0
2023-08-30 11:00:00,82.33,82.42,82.29,82.33,10271.0,75.8782,75.9611,75.8413,75.8782,10271.0
2023-08-30 11:05:00,82.36,82.59,82.35,82.53,9395.0,75.9059,76.1178,75.8966,76.0625,9395.0
2023-08-30 11:10:00,82.55,82.55,82.42,82.49,7751.0,76.081,76.081,75.9611,76.0257,7751.0
2023-08-30 11:15:00,82.49,82.49,82.35,82.35,11914.0,76.0257,76.0257,75.8966,75.8966,11914.0
2023-08-30 11:20:00,82.36,82.37,82.26,82.3,35051.0,75.9059,75.9151,75.8137,75.8506,35051.0
2023-08-30 11:25:00,82.3,82.31,82.2,82.29,17414.0,75.8506,75.8598,75.7584,75.8413,17414.0
2023-08-30 11:30:00,82.29,82.31,82.19,82.25,38404.0,75.8413,75.8598,75.7492,75.8045,38404.0
2023-08-30 11:35:00,82.27,82.27,82.13,82.14,71589.0,75.8229,75.8229,75.6939,75.7031,71589.0
2023-08-30 11:40:00,82.13,82.29,82.1,82.2,24260.0,75.6939,75.8413,75.6662,75.7584,24260.0
2023-08-30 11:45:00,82.2,82.23,82.07,82.08,18629.0,75.7584,75.786,75.6386,75.6478,18629.0
2023-08-30 11:50:00,82.1,82.11,82.02,82.05,19453.0,75.6662,75.6754,75.5925,75.6201,19453.0
2023-08-30 11:55:00,82.05,82.05,81.86,81.91,42960.0,75.6201,75.6201,75.445,75.4911,42960.0
2023-08-30 12:00:00,81.89,81.9,81.72,81.83,27212.0,75.4727,75.4819,75.316,75.4174,27212.0
2023-08-30 12:05:00,81.83,81.86,81.77,81.81,17232.0,75.4174,75.445,75.3621,75.399,17232.0
2023-08-30 12:10:00,81.8,81.87,81.75,81.87,17893.0,75.3897,75.4543,75.3437,75.4543,17893.0
2023-08-30 12:15:00,81.88,81.96,81.87,81.93,17034.0,75.4635,75.5372,75.4543,75.5095,17034.0
2023-08-30 12:20:00,81.94,82.09,81.93,82.09,21307.0,75.5188,75.657,75.5095,75.657,21307.0
2023-08-30 12:25:00,82.08,82.26,82.04,82.18,11023.0,75.6478,75.8137,75.6109,75.74,11023.0
2023-08-30 12:30:00,82.21,82.34,82.2,82.25,56839.0,75.7676,75.8874,75.7584,75.8045,56839.0
2023-08-30 12:35:00,82.27,82.32,82.2,82.28,15019.0,75.8229,75.869,75.7584,75.8321,15019.0
2023-08-30 12:40:00,82.29,82.41,82.27,82.39,10632.0,75.8413,75.9519,75.8229,75.9335,10632.0
2023-08-30 12:45:00,82.39,82.65,82.36,82.65,18407.0,75.9335,76.1731,75.9059,76.1731,18407.0
2023-08-30 12:50:00,82.65,82.65,82.48,82.54,32049.0,76.1731,76.1731,76.0164,76.0717,32049.0
2023-08-30 12:55:00,82.54,82.78,82.53,82.72,26636.0,76.0717,76.2929,76.0625,76.2376,26636.0
2023-08-30 13:00:00,82.71,82.9,82.7,82.86,14812.0,76.2284,76.4035,76.2192,76.3667,14812.0
2023-08-30 13:05:00,82.85,82.9,82.75,82.79,9803.0,76.3575,76.4035,76.2653,76.3022,9803.0
2023-08-30 13:10:00,82.8,82.8,82.62,82.65,8202.0,76.3114,76.3114,76.1455,76.1731,8202.0
2023-08-30 13:15:00,82.62,82.7,82.53,82.69,38472.0,76.1455,76.2192,76.0625,76.21,38472.0
2023-08-30 13:20:00,82.67,82.67,82.49,82.51,8453.0,76.1916,76.1916,76.0257,76.0441,8453.0
2023-08-30 13:25:00,82.49,82.51,82.35,82.35,12300.0,76.0257,76.0441,75.8966,75.8966,12300.0
2023-08-30 13:30:00,82.34,82.35,82.25,82.25,16700.0,75.8874,75.8966,75.8045,75.8045,16700.0
2023-08-30 13:35:00,82.24,82.24,82.15,82.19,15248.0,75.7953,75.7953,75.7123,75.7492,15248.0
2023-08-30 13:40:00,82.17,82.32,82.16,82.22,18463.0,75.7307,75.869,75.7215,75.7768,18463.0
2023-08-30 13:45:00,82.22,82.25,82.15,82.19,20460.0,75.7768,75.8045,75.7123,75.7492,20460.0
2023-08-30 13:50:00,82.2,82.25,82.07,82.09,112950.0,75.7584,75.8045,75.6386,75.657,112950.0
2023-08-30 13:55:00,82.09,82.1,81.97,82.02,36819.0,75.657,75.6662,75.5464,75.5925,36819.0
2023-08-30 14:00:00,82.0,82.03,81.88,81.9,351213.0,75.5741,75.6017,75.4635,75.4819,351213.0
2023-08-30 14:05:00,81.98,82.3,81.97,82.19,26399.0,75.5556,75.8506,75.5464,75.7492,26399.0
2023-08-30 14:10:00,82.18,82.21,82.13,82.18,16832.0,75.74,75.7676,75.6939,75.74,16832.0
2023-08-30 14:15:00,82.19,82.26,82.12,82.17,16922.0,75.7492,75.8137,75.6847,75.7307,16922.0
2023-08-30 14:20:00,82.17,82.24,82.16,82.23,13438.0,75.7307,75.7953,75.7215,75.786,13438.0
2023-08-30 14:25:00,82.23,82.39,82.16,82.36,69789.0,75.786,75.9335,75.7215,75.9059,69789.0
2023-08-30 14:30:00,82.38,82.54,82.38,82.45,22093.0,75.9243,76.0717,75.9243,75.9888,22093.0
2023-08-30 14:35:00,82.46,82.73,82.46,82.66,13890.0,75.998,76.2469,75.998,76.1823,13890.0
2023-08-30 14:40:00,82.68,82.72,82.54,82.66,89255.0,76.2008,76.2376,76.0717,76.1823,89255.0
2023-08-30 14:45:00,82.67,82.7,82.51,82.52,26805.0,76.1916,76.2192,76.0441,76.0533,26805.0
2023-08-30 14:50:00,82.53,82.6,82.49,82.5,16895.0,76.0625,76.127,76.0257,76.0349,16895.0
2023-08-30 14:55:00,82.5,82.54,82.46,82.53,11900.0,76.0349,76.0717,75.998,76.0625,11900.0
2023-08-30 15:00:00,82.51,82.64,82.47,82.63,13524.0,76.0441,76.1639,76.0072,76.1547,13524.0
2023-08-30 15:05:00,82.63,82.65,82.55,82.55,13937.0,76.1547,76.1731,76.081,76.081,13937.0
2023-08-30 15:10:00,82.55,82.64,82.54,82.62,17122.0,76.081,76.1639,76.0717,76.1455,17122.0
2023-08-30 15:15:00,82.62,82.62,82.49,82.51,19965.0,76.1455,76.1455,76.0257,76.0441,19965.0
2023-08-30 15:20:00,82.53,82.58,82.5,82.56,16994.0,76.0625,76.1086,76.0349,76.0902,16994.0
2023-08-30 15:25:00,82.57,82.63,82.54,82.57,19324.0,76.0994,76.1547,76.0717,76.0994,19324.0
2023-08-30 15:30:00,82.57,82.59,82.5,82.55,22864.0,76.0994,76.1178,76.0349,76.081,22864.0
2023-08-30 15:35:00,82.55,82.58,82.5,82.52,22670.0,76.081,76.1086,76.0349,76.0533,22670.0
2023-08-30 15:40:00,82.51,82.55,82.49,82.54,28578.0,76.0441,76.081,76.0257,76.0717,28578.0
2023-08-30 15:45:00,82.55,82.64,82.52,82.53,44481.0,76.081,76.1639,76.0533,76.0625,44481.0
2023-08-30 15:50:00,82.5,82.68,82.5,82.67,114962.0,76.0349,76.2008,76.0349,76.1916,114962.0
2023-08-30 15:55:00,82.65,82.79,82.6,82.73,186457.0,76.1731,76.3022,76.127,76.2469,186457.0
2023-08-31 09:30:00,83.1,83.4,83.06,83.36,68226.0,76.5879,76.8644,76.551,76.8275,68226.0
2023-08-31 09:35:00,83.37,83.6,83.34,83.39,21129.0,76.8367,77.0487,76.8091,76.8551,21129.0
2023-08-31 09:40:00,83.37,83.37,83.13,83.13,13360.0,76.8367,76.8367,76.6155,76.6155,13360.0
2023-08-31 09:45:00,83.15,83.23,83.0,83.0,20648.0,76.6339,76.7077,76.4957,76.4957,20648.0
2023-08-31 09:50:00,83.04,83.24,83.01,83.21,30777.0,76.5326,76.7169,76.5049,76.6892,30777.0
2023-08-31 09:55:00,83.21,83.21,83.06,83.15,11688.0,76.6892,76.6892,76.551,76.6339,11688.0
2023-08-31 10:00:00,83.16,83.2,83.04,83.17,8940.0,76.6432,76.68,76.5326,76.6524,8940.0
2023-08-31 10:05:00,83.2,83.21,83.1,83.16,9249.0,76.68,76.6892,76.5879,76.6432,9249.0
2023-08-31 10:10:00,83.15,83.19,83.06,83.1,8633.0,76.6339,76.6708,76.551,76.5879,8633.0
2023-08-31 10:15:00,83.1,83.15,83.06,83.14,10602.0,76.5879,76.6339,76.551,76.6247,10602.0
2023-08-31 10:20:00,83.12,83.22,83.06,83.22,11347.0,76.6063,76.6985,76.551,76.6985,11347.0
2023-08-31 10:25:00,83.19,83.32,83.18,83.25,25232.0,76.6708,76.7906,76.6616,76.7261,25232.0
2023-08-31 10:30:00,83.2,83.2,83.02,83.04,11273.0,76.68,76.68,76.5141,76.5326,11273.0
2023-08-31 10:35:00,83.05,83.08,82.87,82.88,11637.0,76.5418,76.5694,76.3759,76.3851,11637.0
2023-08-31 10:40:00,82.86,82.87,82.78,82.83,10387.0,76.3667,76.3759,76.2929,76.339,10387.0
2023-08-31 10:45:00,82.85,82.85,82.76,82.85,24229.0,76.3575,76.3575,76.2745,76.3575,24229.0
2023-08-31 10:50:00,82.85,82.86,82.63,82.7,18555.0,76.3575,76.3667,76.1547,76.2192,18555.0
2023-08-31 10:55:00,82.72,82.9,82.66,82.87,12099.0,76.2376,76.4035,76.1823,76.3759,12099.0
2023-08-31 11:00:00,82.87,82.89,82.75,82.75,9967.0,76.3759,76.3943,76.2653,76.2653,9967.0
2023-08-31 11:05:00,82.75,82.83,82.68,82.83,8842.0,76.2653,76.339,76.2008,76.339,8842.0
2023-08-31 11:10:00,82.84,82.89,82.69,82.71,11228.0,76.3482,76.3943,76.21,76.2284,11228.0
2023-08-31 11:15:00,82.7,82.71,82.62,82.67,8602.0,76.2192,76.2284,76.1455,76.1916,8602.0
2023-08-31 11:20:00,82.67,82.84,82.67,82.79,12763.0,76.1916,76.3482,76.1916,76.3022,12763.0
2023-08-31 11:25:00,82.8,82.87,82.74,82.82,12876.0,76.3114,76.3759,76.2561,76.3298,12876.0
2023-08-31 11:30:00,82.8,82.8,82.62,82.64,20845.0,76.3114,76.3114,76.1455,76.1639,20845.0
2023-08-31 11:35:00,82.62,82.76,82.6,82.76,9366.0,76.1455,76.2745,76.127,76.2745,9366.0
2023-08-31 11:40:00,82.77,82.93,82.77,82.81,12500.0,76.2837,76.4312,76.2837,76.3206,12500.0
2023-08-31 11:45:00,82.78,82.84,82.67,82.69,18789.0,76.2929,76.3482,76.1916,76.21,18789.0
2023-08-31 11:50:00,82.67,82.76,82.65,82.67,9912.0,76.1916,76.2745,76.1731,76.1916,9912.0
2023-08-31 11:55:00,82.67,82.68,82.58,82.67,9893.0,76.1916,76.2008,76.1086,76.1916,9893.0
2023-08-31 12:00:00,82.65,82.65,82.54,82.56,17544.0,76.1731,76.1731,76.0717,76.0902,17544.0
2023-08-31 12:05:00,82.55,82.58,82.45,82.5,39099.0,76.081,76.1086,75.9888,76.0349,39099.0
2023-08-31 12:10:00,82.49,82.6,82.42,82.53,41161.0,76.0257,76.127,75.9611,76.0625,41161.0
2023-08-31 12:15:00,82.52,82.55,82.44,82.49,22794.0,76.0533,76.081,75.9796,76.0257,22794.0
2023-08-31 12:20:00,82.51,82.55,82.39,82.39,17032.0,76.0441,76.081,75.9335,75.9335,17032.0
2023-08-31 12:25:00,82.39,82.45,82.36,82.42,12281.0,75.9335,75.9888,75.9059,75.9611,12281.0
2023-08-31 12:30:00,82.42,82.42,82.3,82.31,16680.0,75.9611,75.9611,75.8506,75.8598,16680.0
2023-08-31 12:35:00,82.32,82.34,82.24,82.25,8156.0,75.869,75.8874,75.7953,75.8045,8156.0
2023-08-31 12:40:00,82.24,82.3,82.22,82.24,12454.0,75.7953,75.8506,75.7768,75.7953,12454.0
2023-08-31 12:45:00,82.23,82.31,82.2,82.22,8981.0,75.786,75.8598,75.7584,75.7768,8981.0
2023-08-31 12:50:00,82.23,82.33,82.21,82.31,9083.0,75.786,75.8782,75.7676,75.8598,9083.0
2023-08-31 12:55:00,82.31,82.43,82.31,82.43,4147.0,75.8598,75.9704,75.8598,75.9704,4147.0
2023-08-31 13:00:00,82.43,82.44,82.38,82.39,6100.0,75.9704,75.9796,75.9243,75.9335,6100.0
2023-08-31 13:05:00,82.38,82.5,82.36,82.47,4402.0,75.9243,76.0349,75.9059,76.0072,4402.0
2023-08-31 13:10:00,82.47,82.51,82.45,82.5,8491.0,76.0072,76.0441,75.9888,76.0349,8491.0
2023-08-31 13:15:00,82.5,82.55,82.44,82.44,12994.0,76.0349,76.081,75.9796,75.9796,12994.0
2023-08-31 13:20:00,82.45,82.48,82.4,82.45,7492.0,75.9888,76.0164,75.9427,75.9888,7492.0
2023-08-31 13:25:00,82.46,82.47,82.38,82.44,5371.0,75.998,76.0072,75.9243,75.9796,5371.0
2023-08-31 13:30:00,82.46,82.51,82.42,82.42,10951.0,75.998,76.0441,75.9611,75.9611,10951.0
2023-08-31 13:35:00,82.42,82.53,82.41,82.49,11847.0,75.9611,76.0625,75.9519,76.0257,11847.0
2023-08-31 13:40:00,82.5,82.52,82.47,82.5,6581.0,76.0349,76.0533,76.0072,76.0349,6581.0
2023-08-31 13:45:00,82.5,82.51,82.47,82.51,6268.0,76.0349,76.0441,76.0072,76.0441,6268.0
2023-08-31 13:50:00,82.51,82.6,82.51,82.53,13860.0,76.0441,76.127,76.0441,76.0625,13860.0
2023-08-31 13:55:00,82.53,82.55,82.46,82.5,39551.0,76.0625,76.081,75.998,76.0349,39551.0
2023-08-31 14:00:00,82.52,82.65,82.51,82.54,42784.0,76.0533,76.1731,76.0441,76.0717,42784.0
2023-08-31 14:05:00,82.57,82.62,82.49,82.56,16782.0,76.0994,76.1455,76.0257,76.0902,16782.0
2023-08-31 14:10:00,82.53,82.62,82.49,82.59,8775.0,76.0625,76.1455,76.0257,76.1178,8775.0
2023-08-31 14:15:00,82.6,82.63,82.5,82.5,41570.0,76.127,76.1547,76.0349,76.0349,41570.0
2023-08-31 14:20:00,82.52,82.55,82.45,82.55,10851.0,76.0533,76.081,75.9888,76.081,10851.0
2023-08-31 14:25:00,82.56,82.65,82.55,82.62,8539.0,76.0902,76.1731,76.081,76.1455,8539.0
2023-08-31 14:30:00,82.62,82.77,82.62,82.72,29967.0,76.1455,76.2837,76.1455,76.2376,29967.0
2023-08-31 14:35:00,82.71,82.72,82.65,82.67,9002.0,76.2284,76.2376,76.1731,76.1916,9002.0
2023-08-31 14:40:00,82.65,82.68,82.45,82.48,13746.0,76.1731,76.2008,75.9888,76.0164,13746.0
2023-08-31 14:45:00,82.48,82.53,82.45,82.45,9502.0,76.0164,76.0625,75.9888,75.9888,9502.0
2023-08-31 14:50:00,82.44,82.45,82.35,82.38,7396.0,75.9796,75.9888,75.8966,75.9243,7396.0
2023-08-31 14:55:00,82.38,82.39,82.31,82.31,12433.0,75.9243,75.9335,75.8598,75.8598,12433.0
2023-08-31 15:00:00,82.32,82.37,82.3,82.31,14025.0,75.869,75.9151,75.8506,75.8598,14025.0
2023-08-31 15:05:00,82.3,82.32,82.24,82.24,20315.0,75.8506,75.869,75.7953,75.7953,20315.0
2023-08-31 15:10:00,82.24,82.32,82.21,82.32,21206.0,75.7953,75.869,75.7676,75.869,21206.0
2023-08-31 15:15:00,82.31,82.45,82.26,82.42,14051.0,75.8598,75.9888,75.8137,75.9611,14051.0
2023-08-31 15:20:00,82.39,82.46,82.31,82.31,16390.0,75.9335,75.998,75.8598,75.8598,16390.0
2023-08-31 15:25:00,82.32,82.37,82.27,82.32,17423.0,75.869,75.9151,75.8229,75.869,17423.0
2023-08-31 15:30:00,82.32,82.4,82.25,82.27,29510.0,75.869,75.9427,75.8045,75.8229,29510.0
2023-08-31 15:35:00,82.25,82.3,82.18,82.29,19391.0,75.8045,75.8506,75.74,75.8413,19391.0
2023-08-31 15:40:00,82.29,82.4,82.26,82.29,30378.0,75.8413,75.9427,75.8137,75.8413,30378.0
2023-08-31 15:45:00,82.3,82.37,82.26,82.3,33321.0,75.8506,75.9151,75.8137,75.8506,33321.0
2023-08-31 15:50:00,82.29,82.39,82.28,82.36,80471.0,75.8413,75.9335,75.8321,75.9059,80471.0
2023-08-31 15:55:00,82.29,82.42,82.27,82.28,191501.0,75.8413,75.9611,75.8229,75.8321,191501.0
2023-09-01 09:30:00,82.92,83.29,82.71,83.18,39931.0,76.422,76.763,76.2284,76.6616,39931.0
2023-09-01 09:35:00,83.18,83.18,82.67,82.97,15453.0,76.6616,76.6616,76.1916,76.468,15453.0
2023-09-01 09:40:00,83.01,83.01,82.75,82.97,11346.0,76.5049,76.5049,76.2653,76.468,11346.0
2023-09-01 09:45:00,83.0,83.0,82.61,82.71,10870.0,76.4957,76.4957,76.1363,76.2284,10870.0
2023-09-01 09:50:00,82.72,82.85,82.68,82.82,12113.0,76.2376,76.3575,76.2008,76.3298,12113.0
2023-09-01 09:55:00,82.83,82.91,82.81,82.86,10213.0,76.339,76.4128,76.3206,76.3667,10213.0
2023-09-01 10:00:00,82.85,82.97,82.7,82.96,16907.0,76.3575,76.468,76.2192,76.4588,16907.0
2023-09-01 10:05:00,82.98,82.98,82.84,82.96,15709.0,76.4773,76.4773,76.3482,76.4588,15709.0
2023-09-01 10:10:00,82.94,83.11,82.91,83.04,10516.0,76.4404,76.5971,76.4128,76.5326,10516.0
2023-09-01 10:15:00,83.06,83.13,82.99,83.07,13288.0,76.551,76.6155,76.4865,76.5602,13288.0
2023-09-01 10:20:00,83.08,83.14,82.95,82.97,9052.0,76.5694,76.6247,76.4496,76.468,9052.0
2023-09-01 10:25:00,82.95,82.98,82.83,82.92,11685.0,76.4496,76.4773,76.339,76.422,11685.0
2023-09-01 10:30:00,82.98,82.98,82.8,82.84,14692.0,76.4773,76.4773,76.3114,76.3482,14692.0
2023-09-01 10:35:00,82.81,82.93,82.81,82.9,10374.0,76.3206,76.4312,76.3206,76.4035,10374.0
2023-09-01 10:40:00,82.9,82.98,82.87,82.97,10976.0,76.4035,76.4773,76.3759,76.468,10976.0
2023-09-01 10:45:00,82.97,83.08,82.97,83.03,16477.0,76.468,76.5694,76.468,76.5233,16477.0
2023-09-01 10:50:00,83.02,83.1,82.97,82.98,7260.0,76.5141,76.5879,76.468,76.4773,7260.0
2023-09-01 10:55:00,82.98,83.05,82.94,83.05,11573.0,76.4773,76.5418,76.4404,76.5418,11573.0
2023-09-01 11:00:00,83.06,83.2,83.05,83.15,11479.0,76.551,76.68,76.5418,76.6339,11479.0
2023-09-01 11:05:00,83.13,83.15,82.98,82.98,9411.0,76.6155,76.6339,76.4773,76.4773,9411.0
2023-09-01 11:10:00,83.0,83.03,82.91,82.94,11836.0,76.4957,76.5233,76.4128,76.4404,11836.0
2023-09-01 11:15:00,82.95,82.98,82.8,82.98,21044.0,76.4496,76.4773,76.3114,76.4773,21044.0
2023-09-01 11:20:00,82.96,83.0,82.91,82.95,7921.0,76.4588,76.4957,76.4128,76.4496,7921.0
2023-09-01 11:25:00,82.96,83.05,82.93,82.95,14072.0,76.4588,76.5418,76.4312,76.4496,14072.0
2023-09-01 11:30:00,82.95,82.96,82.89,82.91,9206.0,76.4496,76.4588,76.3943,76.4128,9206.0
2023-09-01 11:35:00,82.91,82.95,82.85,82.86,16927.0,76.4128,76.4496,76.3575,76.3667,16927.0
2023-09-01 11:40:00,82.86,82.87,82.81,82.82,6284.0,76.3667,76.3759,76.3206,76.3298,6284.0
2023-09-01 11:45:00,82.82,82.83,82.6,82.61,17836.0,76.3298,76.339,76.127,76.1363,17836.0
2023-09-01 11:50:00,82.57,82.62,82.56,82.59,9250.0,76.0994,76.1455,76.0902,76.1178,9250.0
2023-09-01 11:55:00,82.59,82.72,82.58,82.69,11205.0,76.1178,76.2376,76.1086,76.21,11205.0
2023-09-01 12:00:00,82.66,82.67,82.54,82.59,9296.0,76.1823,76.1916,76.0717,76.1178,9296.0
2023-09-01 12:05:00,82.58,82.68,82.57,82.64,10895.0,76.1086,76.2008,76.0994,76.1639,10895.0
2023-09-01 12:10:00,82.64,82.66,82.57,82.58,8600.0,76.1639,76.1823,76.0994,76.1086,8600.0
2023-09-01 12:15:00,82.59,82.67,82.53,82.66,9242.0,76.1178,76.1916,76.0625,76.1823,9242.0
2023-09-01 12:20:00,82.67,82.76,82.63,82.67,12973.0,76.1916,76.2745,76.1547,76.1916,12973.0
2023-09-01 12:25:00,82.68,82.73,82.66,82.68,8097.0,76.2008,76.2469,76.1823,76.2008,8097.0
2023-09-01 12:30:00,82.67,82.94,82.67,82.94,20592.0,76.1916,76.4404,76.1916,76.4404,20592.0
2023-09-01 12:35:00,82.95,83.02,82.78,82.8,20750.0,76.4496,76.5141,76.2929,76.3114,20750.0
2023-09-01 12:40:00,82.8,82.82,82.69,82.81,23104.0,76.3114,76.3298,76.21,76.3206,23104.0
2023-09-01 12:45:00,82.82,82.89,82.79,82.89,12320.0,76.3298,76.3943,76.3022,76.3943,12320.0
2023-09-01 12:50:00,82.87,82.93,82.84,82.93,19060.0,76.3759,76.4312,76.3482,76.4312,19060.0
2023-09-01 12:55:00,82.95,82.96,82.86,82.95,6406.0,76.4496,76.4588,76.3667,76.4496,6406.0
2023-09-01 13:00:00,82.95,83.03,82.93,82.95,7562.0,76.4496,76.5233,76.4312,76.4496,7562.0
2023-09-01 13:05:00,82.93,82.98,82.9,82.9,8221.0,76.4312,76.4773,76.4035,76.4035,8221.0
2023-09-01 13:10:00,82.92,83.06,82.89,83.05,15064.0,76.422,76.551,76.3943,76.5418,15064.0
2023-09-01 13:15:00,83.06,83.12,83.01,83.02,12299.0,76.551,76.6063,76.5049,76.5141,12299.0
2023-09-01 13:20:00,83.01,83.02,82.96,82.97,14326.0,76.5049,76.5141,76.4588,76.468,14326.0
2023-09-01 13:25:00,82.97,83.07,82.97,82.99,10425.0,76.468,76.5602,76.468,76.4865,10425.0
2023-09-01 13:30:00,82.98,82.98,82.88,82.9,14922.0,76.4773,76.4773,76.3851,76.4035,14922.0
2023-09-01 13:35:00,82.92,83.07,82.91,83.06,10438.0,76.422,76.5602,76.4128,76.551,10438.0
2023-09-01 13:40:00,83.07,83.11,83.02,83.04,6128.0,76.5602,76.5971,76.5141,76.5326,6128.0
2023-09-01 13:45:00,83.02,83.06,82.99,83.03,8313.0,76.5141,76.551,76.4865,76.5233,8313.0
2023-09-01 13:50:00,83.03,83.09,83.01,83.04,10596.0,76.5233,76.5786,76.5049,76.5326,10596.0
2023-09-01 13:55:00,83.04,83.13,83.02,83.1,19823.0,76.5326,76.6155,76.5141,76.5879,19823.0
2023-09-01 14:00:00,83.11,83.22,83.1,83.2,15107.0,76.5971,76.6985,76.5879,76.68,15107.0
2023-09-01 14:05:00,83.21,83.21,83.13,83.14,7557.0,76.6892,76.6892,76.6155,76.6247,7557.0
2023-09-01 14:10:00,83.15,83.2,83.07,83.09,21700.0,76.6339,76.68,76.5602,76.5786,21700.0
2023-09-01 14:15:00,83.1,83.11,82.99,83.01,21765.0,76.5879,76.5971,76.4865,76.5049,21765.0
2023-09-01 14:20:00,83.01,83.03,82.92,83.03,14001.0,76.5049,76.5233,76.422,76.5233,14001.0
2023-09-01 14:25:00,83.01,83.15,83.01,83.15,14917.0,76.5049,76.6339,76.5049,76.6339,14917.0
2023-09-01 14:30:00,83.14,83.14,82.92,82.92,20431.0,76.6247,76.6247,76.422,76.422,20431.0
2023-09-01 14:35:00,82.94,83.03,82.91,82.99,18162.0,76.4404,76.5233,76.4128,76.4865,18162.0
2023-09-01 14:40:00,82.98,83.11,82.98,83.09,10875.0,76.4773,76.5971,76.4773,76.5786,10875.0
2023-09-01 14:45:00,83.08,83.1,83.04,83.09,10360.0,76.5694,76.5879,76.5326,76.5786,10360.0
2023-09-01 14:50:00,83.09,83.17,83.08,83.17,15404.0,76.5786,76.6524,76.5694,76.6524,15404.0
2023-09-01 14:55:00,83.17,83.28,83.16,83.24,20494.0,76.6524,76.7538,76.6432,76.7169,20494.0
2023-09-01 15:00:00,83.24,83.27,83.15,83.15,9064.0,76.7169,76.7445,76.6339,76.6339,9064.0
2023-09-01 15:05:00,83.15,83.25,83.15,83.22,12648.0,76.6339,76.7261,76.6339,76.6985,12648.0
2023-09-01 15:10:00,83.22,83.27,83.21,83.26,14444.0,76.6985,76.7445,76.6892,76.7353,14444.0
2023-09-01 15:15:00,83.27,83.38,83.27,83.38,16674.0,76.7445,76.8459,76.7445,76.8459,16674.0
2023-09-01 15:20:00,83.39,83.44,83.34,83.43,17775.0,76.8551,76.9012,76.8091,76.892,17775.0
2023-09-01 15:25:00,83.44,83.56,83.41,83.53,16828.0,76.9012,77.0118,76.8736,76.9842,16828.0
2023-09-01 15:30:00,83.52,83.54,83.45,83.5,20724.0,76.9749,76.9934,76.9104,76.9565,20724.0
2023-09-01 15:35:00,83.5,83.54,83.45,83.53,26780.0,76.9565,76.9934,76.9104,76.9842,26780.0
2023-09-01 15:40:00,83.55,83.64,83.53,83.61,22587.0,77.0026,77.0855,76.9842,77.0579,22587.0
2023-09-01 15:45:00,83.62,83.64,83.5,83.5,26922.0,77.0671,77.0855,76.9565,76.9565,26922.0
2023-09-01 15:50:00,83.49,83.6,83.46,83.51,73558.0,76.9473,77.0487,76.9196,76.9657,73558.0
2023-09-01 15:55:00,83.47,83.63,83.44,83.56,178490.0,76.9289,77.0763,76.9012,77.0118,178490.0
2023-09-05 09:30:00,83.57,83.92,83.5,83.81,47831.0,77.021,77.3436,76.9565,77.2422,47831.0
2023-09-05 09:35:00,83.73,83.73,83.27,83.3,16614.0,77.1685,77.1685,76.7445,76.7722,16614.0
2023-09-05 09:40:00,83.31,83.32,82.95,82.98,14822.0,76.7814,76.7906,76.4496,76.4773,14822.0
2023-09-05 09:45:00,83.02,83.05,82.69,82.69,10876.0,76.5141,76.5418,76.21,76.21,10876.0
2023-09-05 09:50:00,82.59,82.65,82.37,82.45,9100.0,76.1178,76.1731,75.9151,75.9888,9100.0
2023-09-05 09:55:00,82.41,82.46,82.27,82.37,11939.0,75.9519,75.998,75.8229,75.9151,11939.0
2023-09-05 10:00:00,82.37,82.37,82.04,82.05,10542.0,75.9151,75.9151,75.6109,75.6201,10542.0
2023-09-05 10:05:00,82.05,82.12,81.91,81.93,11288.0,75.6201,75.6847,75.4911,75.5095,11288.0
2023-09-05 10:10:00,81.94,82.01,81.84,81.84,8101.0,75.5188,75.5833,75.4266,75.4266,8101.0
2023-09-05 10:15:00,81.84,81.99,81.79,81.92,17028.0,75.4266,75.5648,75.3805,75.5003,17028.0
2023-09-05 10:20:00,81.92,81.99,81.83,81.94,5772.0,75.5003,75.5648,75.4174,75.5188,5772.0
2023-09-05 10:25:00,81.94,82.02,81.9,81.91,6553.0,75.5188,75.5925,75.4819,75.4911,6553.0
2023-09-05 10:30:00,81.92,81.93,81.77,81.84,13955.0,75.5003,75.5095,75.3621,75.4266,13955.0
2023-09-05 10:35:00,81.81,81.89,81.71,81.89,5714.0,75.399,75.4727,75.3068,75.4727,5714.0
2023-09-05 10:40:00,81.89,82.09,81.86,82.09,8201.0,75.4727,75.657,75.445,75.657,8201.0
2023-09-05 10:45:00,82.11,82.12,81.93,82.11,23228.0,75.6754,75.6847,75.5095,75.6754,23228.0
2023-09-05 10:50:00,82.1,82.25,82.1,82.25,7531.0,75.6662,75.8045,75.6662,75.8045,7531.0
2023-09-05 10:55:00,82.26,82.34,82.15,82.18,15380.0,75.8137,75.8874,75.7123,75.74,15380.0
2023-09-05 11:00:00,82.2,82.33,82.15,82.25,21805.0,75.7584,75.8782,75.7123,75.8045,21805.0
2023-09-05 11:05:00,82.24,82.35,82.23,82.23,21011.0,75.7953,75.8966,75.786,75.786,21011.0
2023-09-05 11:10:00,82.22,82.39,82.22,82.35,38374.0,75.7768,75.9335,75.7768,75.8966,38374.0
2023-09-05 11:15:00,82.36,82.4,82.33,82.33,14069.0,75.9059,75.9427,75.8782,75.8782,14069.0
2023-09-05 11:20:00,82.31,82.36,82.21,82.23,26434.0,75.8598,75.9059,75.7676,75.786,26434.0
2023-09-05 11:25:00,82.23,82.44,82.22,82.3,24046.0,75.786,75.9796,75.7768,75.8506,24046.0
2023-09-05 11:30:00,82.26,82.32,82.24,82.29,4324.0,75.8137,75.869,75.7953,75.8413,4324.0
2023-09-05 11:35:00,82.27,82.27,82.1,82.25,7734.0,75.8229,75.8229,75.6662,75.8045,7734.0
2023-09-05 11:40:00,82.27,82.33,82.24,82.26,7352.0,75.8229,75.8782,75.7953,75.8137,7352.0
2023-09-05 11:45:00,82.24,82.24,82.17,82.2,7894.0,75.7953,75.7953,75.7307,75.7584,7894.0
2023-09-05 11:50:00,82.2,82.2,82.08,82.12,9825.0,75.7584,75.7584,75.6478,75.6847,9825.0
2023-09-05 11:55:00,82.12,82.14,82.09,82.12,4057.0,75.6847,75.7031,75.657,75.6847,4057.0
2023-09-05 12:00:00,82.11,82.16,81.96,81.97,6024.0,75.6754,75.7215,75.5372,75.5464,6024.0
2023-09-05 12:05:00,81.96,82.0,81.89,81.9,6092.0,75.5372,75.5741,75.4727,75.4819,6092.0
2023-09-05 12:10:00,81.91,82.1,81.9,82.02,9569.0,75.4911,75.6662,75.4819,75.5925,9569.0
2023-09-05 12:15:00,82.0,82.06,81.94,81.96,18455.0,75.5741,75.6294,75.5188,75.5372,18455.0
2023-09-05 12:20:00,81.94,81.95,81.82,81.82,13605.0,75.5188,75.528,75.4082,75.4082,13605.0
2023-09-05 12:25:00,81.83,81.96,81.79,81.96,11359.0,75.4174,75.5372,75.3805,75.5372,11359.0
2023-09-05 12:30:00,81.95,82.11,81.95,82.06,9328.0,75.528,75.6754,75.528,75.6294,9328.0
2023-09-05 12:35:00,82.06,82.07,81.95,81.97,6961.0,75.6294,75.6386,75.528,75.5464,6961.0
2023-09-05 12:40:00,81.98,82.04,81.98,82.01,8348.0,75.5556,75.6109,75.5556,75.5833,8348.0
2023-09-05 12:45:00,82.01,82.1,81.97,82.01,5762.0,75.5833,75.6662,75.5464,75.5833,5762.0
2023-09-05 12:50:00,82.02,82.11,81.98,82.06,8529.0,75.5925,75.6754,75.5556,75.6294,8529.0
2023-09-05 12:55:00,82.05,82.1,82.04,82.04,9100.0,75.6201,75.6662,75.6109,75.6109,9100.0
2023-09-05 13:00:00,82.03,82.03,81.88,81.88,4031.0,75.6017,75.6017,75.4635,75.4635,4031.0
2023-09-05 13:05:00,81.88,81.96,81.88,81.92,3035.0,75.4635,75.5372,75.4635,75.5003,3035.0
2023-09-05 13:10:00,81.88,81.92,81.83,81.9,3862.0,75.4635,75.5003,75.4174,75.4819,3862.0
2023-09-05 13:15:00,81.89,81.95,81.87,81.88,6184.0,75.4727,75.528,75.4543,75.4635,6184.0
2023-09-05 13:20:00,81.87,81.95,81.86,81.87,9648.0,75.4543,75.528,75.445,75.4543,9648.0
2023-09-05 13:25:00,81.89,81.92,81.85,81.88,7061.0,75.4727,75.5003,75.4358,75.4635,7061.0
2023-09-05 13:30:00,81.88,81.93,81.86,81.88,6790.0,75.4635,75.5095,75.445,75.4635,6790.0
2023-09-05 13:35:00,81.88,81.91,81.8,81.8,12144.0,75.4635,75.4911,75.3897,75.3897,12144.0
2023-09-05 13:40:00,81.81,81.84,81.78,81.82,6834.0,75.399,75.4266,75.3713,75.4082,6834.0
2023-09-05 13:45:00,81.82,81.97,81.82,81.96,13169.0,75.4082,75.5464,75.4082,75.5372,13169.0
2023-09-05 13:50:00,81.96,81.99,81.91,81.92,10001.0,75.5372,75.5648,75.4911,75.5003,10001.0
2023-09-05 13:55:00,81.94,81.94,81.84,81.88,5724.0,75.5188,75.5188,75.4266,75.4635,5724.0
2023-09-05 14:00:00,81.9,81.91,81.84,81.87,6160.0,75.4819,75.4911,75.4266,75.4543,6160.0
2023-09-05 14:05:00,81.85,81.85,81.8,81.81,5760.0,75.4358,75.4358,75.3897,75.399,5760.0
2023-09-05 14:10:00,81.81,81.93,81.79,81.91,7839.0,75.399,75.5095,75.3805,75.4911,7839.0
2023-09-05 14:15:00,81.92,81.96,81.86,81.86,10747.0,75.5003,75.5372,75.445,75.445,10747.0
2023-09-05 14:20:00,81.86,81.9,81.83,81.87,8589.0,75.445,75.4819,75.4174,75.4543,8589.0
2023-09-05 14:25:00,81.87,81.94,81.85,81.94,4100.0,75.4543,75.5188,75.4358,75.5188,4100.0
2023-09-05 14:30:00,81.93,81.96,81.91,81.91,9619.0,75.5095,75.5372,75.4911,75.4911,9619.0
2023-09-05 14:35:00,81.9,81.95,81.89,81.91,4804.0,75.4819,75.528,75.4727,75.4911,4804.0
2023-09-05 14:40:00,81.9,81.95,81.89,81.9,9290.0,75.4819,75.528,75.4727,75.4819,9290.0
2023-09-05 14:45:00,81.91,81.95,81.87,81.95,6536.0,75.4911,75.528,75.4543,75.528,6536.0
2023-09-05 14:50:00,81.95,81.95,81.89,81.9,9745.0,75.528,75.528,75.4727,75.4819,9745.0
2023-09-05 14:55:00,81.91,81.93,81.87,81.93,7159.0,75.4911,75.5095,75.4543,75.5095,7159.0
2023-09-05 15:00:00,81.91,81.91,81.79,81.86,6273.0,75.4911,75.4911,75.3805,75.445,6273.0
2023-09-05 15:05:00,81.86,81.86,81.77,81.8,6835.0,75.445,75.445,75.3621,75.3897,6835.0
2023-09-05 15:10:00,81.78,81.8,81.72,81.75,10825.0,75.3713,75.3897,75.316,75.3437,10825.0
2023-09-05 15:15:00,81.73,81.75,81.68,81.7,6221.0,75.3252,75.3437,75.2791,75.2976,6221.0
2023-09-05 15:20:00,81.71,81.82,81.71,81.81,11505.0,75.3068,75.4082,75.3068,75.399,11505.0
2023-09-05 15:25:00,81.82,81.85,81.82,81.83,12977.0,75.4082,75.4358,75.4082,75.4174,12977.0
2023-09-05 15:30:00,81.83,81.85,81.8,81.84,13920.0,75.4174,75.4358,75.3897,75.4266,13920.0
2023-09-05 15:35:00,81.84,81.93,81.81,81.92,18747.0,75.4266,75.5095,75.399,75.5003,18747.0
2023-09-05 15:40:00,81.92,81.94,81.86,81.92,22429.0,75.5003,75.5188,75.445,75.5003,22429.0
2023-09-05 15:45:00,81.92,81.95,81.74,81.75,35323.0,75.5003,75.528,75.3344,75.3437,35323.0
2023-09-05 15:50:00,81.75,81.79,81.72,81.73,65026.0,75.3437,75.3805,75.316,75.3252,65026.0
2023-09-05 15:55:00,81.72,81.72,81.58,81.66,212363.0,75.316,75.316,75.187,75.2607,212363.0
2023-09-06 09:30:00,81.66,82.28,81.65,82.2,72804.0,75.2607,75.8321,75.2515,75.7584,72804.0
2023-09-06 09:35:00,82.2,82.21,81.96,82.16,8667.0,75.7584,75.7676,75.5372,75.7215,8667.0
2023-09-06 09:40:00,82.16,82.23,82.09,82.14,8366.0,75.7215,75.786,75.657,75.7031,8366.0
2023-09-06 09:45:00,82.17,82.27,82.03,82.14,5480.0,75.7307,75.8229,75.6017,75.7031,5480.0
2023-09-06 09:50:00,82.16,82.4,82.16,82.28,6923.0,75.7215,75.9427,75.7215,75.8321,6923.0
2023-09-06 09:55:00,82.28,82.34,82.17,82.23,21409.0,75.8321,75.8874,75.7307,75.786,21409.0
2023-09-06 10:00:00,82.18,82.23,82.03,82.17,8033.0,75.74,75.786,75.6017,75.7307,8033.0
2023-09-06 10:05:00,82.15,82.43,82.14,82.42,5985.0,75.7123,75.9704,75.7031,75.9611,5985.0
2023-09-06 10:10:00,82.39,82.48,82.39,82.48,4544.0,75.9335,76.0164,75.9335,76.0164,4544.0
2023-09-06 10:15:00,82.49,82.6,82.46,82.52,7047.0,76.0257,76.127,75.998,76.0533,7047.0
2023-09-06 10:20:00,82.53,82.53,82.34,82.36,7280.0,76.0625,76.0625,75.8874,75.9059,7280.0
2023-09-06 10:25:00,82.34,82.5,82.34,82.48,8090.0,75.8874,76.0349,75.8874,76.0164,8090.0
2023-09-06 10:30:00,82.5,82.59,82.44,82.59,29301.0,76.0349,76.1178,75.9796,76.1178,29301.0
2023-09-06 10:35:00,82.6,82.66,82.56,82.59,9650.0,76.127,76.1823,76.0902,76.1178,9650.0
2023-09-06 10:40:00,82.6,82.64,82.48,82.48,42121.0,76.127,76.1639,76.0164,76.0164,42121.0
2023-09-06 10:45:00,82.46,82.56,82.4,82.56,16911.0,75.998,76.0902,75.9427,76.0902,16911.0
2023-09-06 10:50:00,82.56,82.56,82.36,82.44,9072.0,76.0902,76.0902,75.9059,75.9796,9072.0
2023-09-06 10:55:00,82.45,82.55,82.4,82.55,6929.0,75.9888,76.081,75.9427,76.081,6929.0
2023-09-06 11:00:00,82.55,82.55,82.37,82.37,10404.0,76.081,76.081,75.9151,75.9151,10404.0
2023-09-06 11:05:00,82.41,82.43,82.36,82.36,7758.0,75.9519,75.9704,75.9059,75.9059,7758.0
2023-09-06 11:10:00,82.37,82.37,82.23,82.23,11957.0,75.9151,75.9151,75.786,75.786,11957.0
2023-09-06 11:15:00,82.22,82.25,82.21,82.24,5341.0,75.7768,75.8045,75.7676,75.7953,5341.0
2023-09-06 11:20:00,82.24,82.24,82.12,82.16,8175.0,75.7953,75.7953,75.6847,75.7215,8175.0
2023-09-06 11:25:00,82.16,82.37,82.12,82.36,17955.0,75.7215,75.9151,75.6847,75.9059,17955.0
2023-09-06 11:30:00,82.36,82.38,82.13,82.16,24079.0,75.9059,75.9243,75.6939,75.7215,24079.0
2023-09-06 11:35:00,82.15,82.25,82.03,82.09,46915.0,75.7123,75.8045,75.6017,75.657,46915.0
2023-09-06 11:40:00,82.07,82.16,82.02,82.16,3872.0,75.6386,75.7215,75.5925,75.7215,3872.0
2023-09-06 11:45:00,82.16,82.16,81.97,81.98,5194.0,75.7215,75.7215,75.5464,75.5556,5194.0
2023-09-06 11:50:00,82.01,82.04,81.97,82.0,6951.0,75.5833,75.6109,75.5464,75.5741,6951.0
2023-09-06 11:55:00,81.98,82.07,81.97,82.02,3590.0,75.5556,75.6386,75.5464,75.5925,3590.0
2023-09-06 12:00:00,82.0,82.05,81.98,82.04,15727.0,75.5741,75.6201,75.5556,75.6109,15727.0
2023-09-06 12:05:00,82.04,82.05,81.92,81.92,3190.0,75.6109,75.6201,75.5003,75.5003,3190.0
2023-09-06 12:10:00,81.93,81.94,81.87,81.93,10152.0,75.5095,75.5188,75.4543,75.5095,10152.0
2023-09-06 12:15:00,81.94,81.95,81.86,81.89,8088.0,75.5188,75.528,75.445,75.4727,8088.0
2023-09-06 12:20:00,81.9,81.94,81.78,81.81,5704.0,75.4819,75.5188,75.3713,75.399,5704.0
2023-09-06 12:25:00,81.81,81.81,81.71,81.72,6429.0,75.399,75.399,75.3068,75.316,6429.0
2023-09-06 12:30:00,81.72,81.76,81.66,81.74,15293.0,75.316,75.3529,75.2607,75.3344,15293.0
2023-09-06 12:35:00,81.77,81.79,81.72,81.77,10268.0,75.3621,75.3805,75.316,75.3621,10268.0
2023-09-06 12:40:00,81.78,81.82,81.68,81.71,9521.0,75.3713,75.4082,75.2791,75.3068,9521.0
2023-09-06 12:45:00,81.71,81.84,81.71,81.83,7902.0,75.3068,75.4266,75.3068,75.4174,7902.0
2023-09-06 12:50:00,81.91,81.92,81.84,81.92,4830.0,75.4911,75.5003,75.4266,75.5003,4830.0
2023-09-06 12:55:00,81.91,81.92,81.84,81.91,6476.0,75.4911,75.5003,75.4266,75.4911,6476.0
2023-09-06 13:00:00,81.91,81.91,81.83,81.9,7953.0,75.4911,75.4911,75.4174,75.4819,7953.0
2023-09-06 13:05:00,81.89,81.97,81.86,81.97,3961.0,75.4727,75.5464,75.445,75.5464,3961.0
2023-09-06 13:10:00,81.96,82.03,81.95,82.03,7841.0,75.5372,75.6017,75.528,75.6017,7841.0
2023-09-06 13:15:00,82.02,82.08,81.96,82.08,12651.0,75.5925,75.6478,75.5372,75.6478,12651.0
2023-09-06 13:20:00,82.07,82.12,82.03,82.12,11775.0,75.6386,75.6847,75.6017,75.6847,11775.0
2023-09-06 13:25:00,82.11,82.26,82.09,82.23,7211.0,75.6754,75.8137,75.657,75.786,7211.0
2023-09-06 13:30:00,82.23,82.29,82.19,82.23,10108.0,75.786,75.8413,75.7492,75.786,10108.0
2023-09-06 13:35:00,82.23,82.36,82.21,82.31,11626.0,75.786,75.9059,75.7676,75.8598,11626.0
2023-09-06 13:40:00,82.3,82.33,82.22,82.25,10603.0,75.8506,75.8782,75.7768,75.8045,10603.0
2023-09-06 13:45:00,82.26,82.33,82.25,82.31,4479.0,75.8137,75.8782,75.8045,75.8598,4479.0
2023-09-06 13:50:00,82.33,82.37,82.26,82.26,10554.0,75.8782,75.9151,75.8137,75.8137,10554.0
2023-09-06 13:55:00,82.27,82.36,82.27,82.31,12080.0,75.8229,75.9059,75.8229,75.8598,12080.0
2023-09-06 14:00:00,82.32,82.41,82.31,82.4,6164.0,75.869,75.9519,75.8598,75.9427,6164.0
2023-09-06 14:05:00,82.39,82.49,82.39,82.47,8476.0,75.9335,76.0257,75.9335,76.0072,8476.0
2023-09-06 14:10:00,82.46,82.55,82.46,82.55,13128.0,75.998,76.081,75.998,76.081,13128.0
2023-09-06 14:15:00,82.57,82.6,82.53,82.6,18376.0,76.0994,76.127,76.0625,76.127,18376.0
2023-09-06 14:20:00,82.58,82.64,82.57,82.61,10967.0,76.1086,76.1639,76.0994,76.1363,10967.0
2023-09-06 14:25:00,82.62,82.67,82.61,82.65,12597.0,76.1455,76.1916,76.1363,76.1731,12597.0
2023-09-06 14:30:00,82.65,82.74,82.64,82.69,11089.0,76.1731,76.2561,76.1639,76.21,11089.0
2023-09-06 14:35:00,82.71,82.78,82.71,82.76,5832.0,76.2284,76.2929,76.2284,76.2745,5832.0
2023-09-06 14:40:00,82.77,82.9,82.76,82.89,13996.0,76.2837,76.4035,76.2745,76.3943,13996.0
2023-09-06 14:45:00,82.91,82.94,82.86,82.94,11758.0,76.4128,76.4404,76.3667,76.4404,11758.0
2023-09-06 14:50:00,82.94,83.0,82.92,82.97,22647.0,76.4404,76.4957,76.422,76.468,22647.0
2023-09-06 14:55:00,82.98,82.98,82.73,82.75,25511.0,76.4773,76.4773,76.2469,76.2653,25511.0
2023-09-06 15:00:00,82.74,82.74,82.5,82.52,21929.0,76.2561,76.2561,76.0349,76.0533,21929.0
2023-09-06 15:05:00,82.53,82.62,82.53,82.6,13760.0,76.0625,76.1455,76.0625,76.127,13760.0
2023-09-06 15:10:00,82.62,82.62,82.54,82.57,13627.0,76.1455,76.1455,76.0717,76.0994,13627.0
2023-09-06 15:15:00,82.58,82.73,82.57,82.7,15596.0,76.1086,76.2469,76.0994,76.2192,15596.0
2023-09-06 15:20:00,82.7,82.77,82.64,82.76,13540.0,76.2192,76.2837,76.1639,76.2745,13540.0
2023-09-06 15:25:00,82.76,82.79,82.7,82.76,12275.0,76.2745,76.3022,76.2192,76.2745,12275.0
2023-09-06 15:30:00,82.76,82.89,82.75,82.88,17707.0,76.2745,76.3943,76.2653,76.3851,17707.0
2023-09-06 15:35:00,82.88,82.94,82.85,82.85,23633.0,76.3851,76.4404,76.3575,76.3575,23633.0
2023-09-06 15:40:00,82.84,82.91,82.77,82.91,43130.0,76.3482,76.4128,76.2837,76.4128,43130.0
2023-09-06 15:45:00,82.91,82.93,82.8,82.93,54100.0,76.4128,76.4312,76.3114,76.4312,54100.0
2023-09-06 15:50:00,82.91,82.93,82.7,82.75,99508.0,76.4128,76.4312,76.2192,76.2653,99508.0
2023-09-06 15:55:00,82.75,82.81,82.7,82.75,170545.0,76.2653,76.3206,76.2192,76.2653,170545.0
2023-09-07 09:30:00,82.75,83.25,82.63,82.99,40369.0,76.2653,76.7261,76.1547,76.4865,40369.0
2023-09-07 09:35:00,82.99,83.06,82.73,82.78,8575.0,76.4865,76.551,76.2469,76.2929,8575.0
2023-09-07 09:40:00,82.75,82.93,82.62,82.87,33590.0,76.2653,76.4312,76.1455,76.3759,33590.0
2023-09-07 09:45:00,82.87,82.89,82.5,82.55,9345.0,76.3759,76.3943,76.0349,76.081,9345.0
2023-09-07 09:50:00,82.6,82.6,82.42,82.5,17044.0,76.127,76.127,75.9611,76.0349,17044.0
2023-09-07 09:55:00,82.44,82.46,82.21,82.31,11411.0,75.9796,75.998,75.7676,75.8598,11411.0
2023-09-07 10:00:00,82.27,82.27,82.06,82.14,18241.0,75.8229,75.8229,75.6294,75.7031,18241.0
2023-09-07 10:05:00,82.14,82.14,82.0,82.07,24563.0,75.7031,75.7031,75.5741,75.6386,24563.0
2023-09-07 10:10:00,82.08,82.12,81.88,81.9,29131.0,75.6478,75.6847,75.4635,75.4819,29131.0
2023-09-07 10:15:00,81.88,81.89,81.77,81.88,9978.0,75.4635,75.4727,75.3621,75.4635,9978.0
2023-09-07 10:20:00,81.9,82.02,81.87,81.97,31324.0,75.4819,75.5925,75.4543,75.5464,31324.0
2023-09-07 10:25:00,81.97,81.99,81.84,81.91,13611.0,75.5464,75.5648,75.4266,75.4911,13611.0
2023-09-07 10:30:00,81.94,82.01,81.8,81.84,14067.0,75.5188,75.5833,75.3897,75.4266,14067.0
2023-09-07 10:35:00,81.84,82.1,81.82,82.1,20804.0,75.4266,75.6662,75.4082,75.6662,20804.0
2023-09-07 10:40:00,82.1,82.36,82.1,82.28,17141.0,75.6662,75.9059,75.6662,75.8321,17141.0
2023-09-07 10:45:00,82.26,82.26,82.17,82.22,6400.0,75.8137,75.8137,75.7307,75.7768,6400.0
2023-09-07 10:50:00,82.23,82.28,82.22,82.26,6648.0,75.786,75.8321,75.7768,75.8137,6648.0
2023-09-07 10:55:00,82.27,82.45,82.26,82.37,17669.0,75.8229,75.9888,75.8137,75.9151,17669.0
2023-09-07 11:00:00,82.38,82.48,82.37,82.44,14067.0,75.9243,76.0164,75.9151,75.9796,14067.0
2023-09-07 11:05:00,82.44,82.51,82.32,82.51,15055.0,75.9796,76.0441,75.869,76.0441,15055.0
2023-09-07 11:10:00,82.52,82.54,82.46,82.5,13569.0,76.0533,76.0717,75.998,76.0349,13569.0
2023-09-07 11:15:00,82.51,82.55,82.38,82.44,19343.0,76.0441,76.081,75.9243,75.9796,19343.0
2023-09-07 11:20:00,82.45,82.65,82.43,82.65,28847.0,75.9888,76.1731,75.9704,76.1731,28847.0
2023-09-07 11:25:00,82.65,82.73,82.51,82.62,19317.0,76.1731,76.2469,76.0441,76.1455,19317.0
2023-09-07 11:30:00,82.61,82.78,82.6,82.76,11651.0,76.1363,76.2929,76.127,76.2745,11651.0
2023-09-07 11:35:00,82.77,82.97,82.77,82.94,20208.0,76.2837,76.468,76.2837,76.4404,20208.0
2023-09-07 11:40:00,82.91,82.92,82.76,82.84,17082.0,76.4128,76.422,76.2745,76.3482,17082.0
2023-09-07 11:45:00,82.86,82.93,82.76,82.9,26844.0,76.3667,76.4312,76.2745,76.4035,26844.0
2023-09-07 11:50:00,82.87,82.93,82.8,82.83,17470.0,76.3759,76.4312,76.3114,76.339,17470.0
2023-09-07 11:55:00,82.83,82.97,82.83,82.89,63353.0,76.339,76.468,76.339,76.3943,63353.0
2023-09-07 12:00:00,82.83,82.95,82.8,82.8,12849.0,76.339,76.4496,76.3114,76.3114,12849.0
2023-09-07 12:05:00,82.79,82.93,82.79,82.91,18200.0,76.3022,76.4312,76.3022,76.4128,18200.0
2023-09-07 12:10:00,82.92,82.93,82.84,82.85,8433.0,76.422,76.4312,76.3482,76.3575,8433.0
2023-09-07 12:15:00,82.86,82.94,82.86,82.92,8021.0,76.3667,76.4404,76.3667,76.422,8021.0
2023-09-07 12:20:00,82.92,82.99,82.86,82.99,8713.0,76.422,76.4865,76.3667,76.4865,8713.0
2023-09-07 12:25:00,83.0,83.1,82.93,83.1,7917.0,76.4957,76.5879,76.4312,76.5879,7917.0
2023-09-07 12:30:00,83.1,83.14,83.05,83.13,14035.0,76.5879,76.6247,76.5418,76.6155,14035.0
2023-09-07 12:35:00,83.13,83.15,83.04,83.06,5683.0,76.6155,76.6339,76.5326,76.551,5683.0
2023-09-07 12:40:00,83.07,83.08,82.96,82.98,4521.0,76.5602,76.5694,76.4588,76.4773,4521.0
2023-09-07 12:45:00,82.96,82.98,82.93,82.96,3669.0,76.4588,76.4773,76.4312,76.4588,3669.0
2023-09-07 12:50:00,82.96,82.98,82.93,82.95,6500.0,76.4588,76.4773,76.4312,76.4496,6500.0
2023-09-07 12:55:00,82.97,83.0,82.97,82.99,5811.0,76.468,76.4957,76.468,76.4865,5811.0
2023-09-07 13:00:00,83.0,83.09,82.99,83.07,4183.0,76.4957,76.5786,76.4865,76.5602,4183.0
2023-09-07 13:05:00,83.07,83.08,82.96,83.0,7236.0,76.5602,76.5694,76.4588,76.4957,7236.0
2023-09-07 13:10:00,83.0,83.02,82.95,83.0,4860.0,76.4957,76.5141,76.4496,76.4957,4860.0
2023-09-07 13:15:00,82.98,83.15,82.96,83.13,4574.0,76.4773,76.6339,76.4588,76.6155,4574.0
2023-09-07 13:20:00,83.12,83.18,83.11,83.18,5694.0,76.6063,76.6616,76.5971,76.6616,5694.0
2023-09-07 13:25:00,83.18,83.22,83.12,83.22,4023.0,76.6616,76.6985,76.6063,76.6985,4023.0
2023-09-07 13:30:00,83.23,83.24,83.18,83.22,6897.0,76.7077,76.7169,76.6616,76.6985,6897.0
2023-09-07 13:35:00,83.24,83.28,83.19,83.22,5489.0,76.7169,76.7538,76.6708,76.6985,5489.0
2023-09-07 13:40:00,83.21,83.29,83.19,83.26,10502.0,76.6892,76.763,76.6708,76.7353,10502.0
2023-09-07 13:45:00,83.28,83.3,83.2,83.24,4567.0,76.7538,76.7722,76.68,76.7169,4567.0
2023-09-07 13:50:00,83.25,83.3,83.24,83.28,4230.0,76.7261,76.7722,76.7169,76.7538,4230.0
2023-09-07 13:55:00,83.27,83.31,83.22,83.25,3492.0,76.7445,76.7814,76.6985,76.7261,3492.0
2023-09-07 14:00:00,83.24,83.29,83.23,83.26,11955.0,76.7169,76.763,76.7077,76.7353,11955.0
2023-09-07 14:05:00,83.26,83.28,83.19,83.28,11639.0,76.7353,76.7538,76.6708,76.7538,11639.0
2023-09-07 14:10:00,83.29,83.32,83.27,83.27,3300.0,76.763,76.7906,76.7445,76.7445,3300.0
2023-09-07 14:15:00,83.29,83.3,83.23,83.23,4312.0,76.763,76.7722,76.7077,76.7077,4312.0
2023-09-07 14:20:00,83.22,83.27,83.19,83.27,5753.0,76.6985,76.7445,76.6708,76.7445,5753.0
2023-09-07 14:25:00,83.28,83.28,83.19,83.19,4154.0,76.7538,76.7538,76.6708,76.6708,4154.0
2023-09-07 14:30:00,83.17,83.27,83.13,83.27,24671.0,76.6524,76.7445,76.6155,76.7445,24671.0
2023-09-07 14:35:00,83.28,83.31,83.18,83.19,7526.0,76.7538,76.7814,76.6616,76.6708,7526.0
2023-09-07 14:40:00,83.19,83.25,83.18,83.18,3676.0,76.6708,76.7261,76.6616,76.6616,3676.0
2023-09-07 14:45:00,83.17,83.26,83.15,83.26,9779.0,76.6524,76.7353,76.6339,76.7353,9779.0
2023-09-07 14:50:00,83.25,83.36,83.23,83.35,14185.0,76.7261,76.8275,76.7077,76.8183,14185.0
2023-09-07 14:55:00,83.36,83.39,83.34,83.39,10757.0,76.8275,76.8551,76.8091,76.8551,10757.0
2023-09-07 15:00:00,83.38,83.45,83.38,83.4,11142.0,76.8459,76.9104,76.8459,76.8644,11142.0
2023-09-07 15:05:00,83.39,83.39,83.29,83.29,7624.0,76.8551,76.8551,76.763,76.763,7624.0
2023-09-07 15:10:00,83.3,83.33,83.26,83.29,7512.0,76.7722,76.7998,76.7353,76.763,7512.0
2023-09-07 15:15:00,83.29,83.34,83.26,83.33,7026.0,76.763,76.8091,76.7353,76.7998,7026.0
2023-09-07 15:20:00,83.34,83.36,83.28,83.29,8140.0,76.8091,76.8275,76.7538,76.763,8140.0
2023-09-07 15:25:00,83.28,83.29,83.2,83.2,12808.0,76.7538,76.763,76.68,76.68,12808.0
2023-09-07 15:30:00,83.2,83.22,83.1,83.11,12284.0,76.68,76.6985,76.5879,76.5971,12284.0
2023-09-07 15:35:00,83.11,83.13,83.07,83.09,10865.0,76.5971,76.6155,76.5602,76.5786,10865.0
2023-09-07 15:40:00,83.09,83.14,83.05,83.11,13718.0,76.5786,76.6247,76.5418,76.5971,13718.0
2023-09-07 15:45:00,83.12,83.19,83.09,83.19,15948.0,76.6063,76.6708,76.5786,76.6708,15948.0
2023-09-07 15:50:00,83.21,83.26,83.04,83.08,38232.0,76.6892,76.7353,76.5326,76.5694,38232.0
2023-09-07 15:55:00,83.07,83.1,82.99,83.05,122336.0,76.5602,76.5879,76.4865,76.5418,122336.0
2023-09-08 09:30:00,83.22,83.47,83.03,83.11,22503.0,76.6985,76.9289,76.5233,76.5971,22503.0
2023-09-08 09:35:00,83.17,83.29,83.08,83.24,13376.0,76.6524,76.763,76.5694,76.7169,13376.0
2023-09-08 09:40:00,83.25,83.37,83.18,83.34,7446.0,76.7261,76.8367,76.6616,76.8091,7446.0
2023-09-08 09:45:00,83.3,83.33,83.18,83.26,6774.0,76.7722,76.7998,76.6616,76.7353,6774.0
2023-09-08 09:50:00,83.26,83.29,83.2,83.23,7450.0,76.7353,76.763,76.68,76.7077,7450.0
2023-09-08 09:55:00,83.2,83.61,83.19,83.61,27589.0,76.68,77.0579,76.6708,77.0579,27589.0
2023-09-08 10:00:00,83.67,83.96,83.67,83.96,38850.0,77.1132,77.3805,77.1132,77.3805,38850.0
2023-09-08 10:05:00,83.98,84.15,83.96,84.1,27590.0,77.3989,77.5556,77.3805,77.5095,27590.0
2023-09-08 10:10:00,84.09,84.24,84.04,84.24,15682.0,77.5003,77.6385,77.4542,77.6385,15682.0
2023-09-08 10:15:00,84.25,84.42,84.2,84.41,21872.0,77.6477,77.8044,77.6017,77.7952,21872.0
2023-09-08 10:20:00,84.4,84.62,84.39,84.52,36603.0,77.786,77.9887,77.7768,77.8966,36603.0
2023-09-08 10:25:00,84.52,84.61,84.4,84.51,11905.0,77.8966,77.9795,77.786,77.8874,11905.0
2023-09-08 10:30:00,84.51,84.55,84.32,84.47,66601.0,77.8874,77.9242,77.7123,77.8505,66601.0
2023-09-08 10:35:00,84.48,84.63,84.43,84.63,42651.0,77.8597,77.998,77.8136,77.998,42651.0
2023-09-08 10:40:00,84.58,84.84,84.56,84.81,32606.0,77.9519,78.1915,77.9334,78.1639,32606.0
2023-09-08 10:45:00,84.78,84.86,84.67,84.77,33248.0,78.1362,78.2099,78.0348,78.127,33248.0
2023-09-08 10:50:00,84.76,84.91,84.69,84.83,32028.0,78.1178,78.256,78.0533,78.1823,32028.0
2023-09-08 10:55:00,84.83,84.88,84.62,84.63,16248.0,78.1823,78.2284,77.9887,77.998,16248.0
2023-09-08 11:00:00,84.62,84.79,84.59,84.75,14364.0,77.9887,78.1454,77.9611,78.1086,14364.0
2023-09-08 11:05:00,84.74,84.79,84.67,84.72,15206.0,78.0993,78.1454,78.0348,78.0809,15206.0
2023-09-08 11:10:00,84.73,84.97,84.72,84.97,13535.0,78.0901,78.3113,78.0809,78.3113,13535.0
2023-09-08 11:15:00,84.95,84.95,84.79,84.79,10706.0,78.2929,78.2929,78.1454,78.1454,10706.0
2023-09-08 11:20:00,84.78,84.82,84.7,84.74,10707.0,78.1362,78.1731,78.0625,78.0993,10707.0
2023-09-08 11:25:00,84.75,84.83,84.73,84.74,6504.0,78.1086,78.1823,78.0901,78.0993,6504.0
2023-09-08 11:30:00,84.73,84.81,84.69,84.75,13949.0,78.0901,78.1639,78.0533,78.1086,13949.0
2023-09-08 11:35:00,84.76,84.79,84.7,84.75,11719.0,78.1178,78.1454,78.0625,78.1086,11719.0
2023-09-08 11:40:00,84.76,84.86,84.7,84.79,11201.0,78.1178,78.2099,78.0625,78.1454,11201.0
2023-09-08 11:45:00,84.77,84.8,84.72,84.74,17375.0,78.127,78.1546,78.0809,78.0993,17375.0
2023-09-08 11:50:00,84.77,84.86,84.76,84.86,11084.0,78.127,78.2099,78.1178,78.2099,11084.0
2023-09-08 11:55:00,84.85,84.87,84.78,84.79,7176.0,78.2007,78.2192,78.1362,78.1454,7176.0
2023-09-08 12:00:00,84.8,84.91,84.77,84.91,8555.0,78.1546,78.256,78.127,78.256,8555.0
2023-09-08 12:05:00,84.91,85.01,84.9,85.0,36056.0,78.256,78.3482,78.2468,78.339,36056.0
2023-09-08 12:10:00,85.0,85.14,84.98,85.14,13728.0,78.339,78.468,78.3205,78.468,13728.0
2023-09-08 12:15:00,85.15,85.49,85.15,85.4,58248.0,78.4772,78.7906,78.4772,78.7076,58248.0
2023-09-08 12:20:00,85.4,85.57,85.4,85.53,19399.0,78.7076,78.8643,78.7076,78.8274,19399.0
2023-09-08 12:25:00,85.53,85.54,85.21,85.22,40398.0,78.8274,78.8367,78.5325,78.5417,40398.0
2023-09-08 12:30:00,85.15,85.17,84.91,84.94,7883.0,78.4772,78.4956,78.256,78.2837,7883.0
2023-09-08 12:35:00,84.93,85.12,84.93,85.06,16239.0,78.2745,78.4496,78.2745,78.3943,16239.0
2023-09-08 12:40:00,85.04,85.17,85.03,85.15,5835.0,78.3758,78.4956,78.3666,78.4772,5835.0
2023-09-08 12:45:00,85.14,85.17,85.06,85.11,12549.0,78.468,78.4956,78.3943,78.4403,12549.0
2023-09-08 12:50:00,85.11,85.17,85.07,85.12,7609.0,78.4403,78.4956,78.4035,78.4496,7609.0
2023-09-08 12:55:00,85.12,85.15,85.06,85.14,7992.0,78.4496,78.4772,78.3943,78.468,7992.0
2023-09-08 13:00:00,85.13,85.15,85.05,85.14,4670.0,78.4588,78.4772,78.385,78.468,4670.0
2023-09-08 13:05:00,85.13,85.13,85.06,85.09,7043.0,78.4588,78.4588,78.3943,78.4219,7043.0
2023-09-08 13:10:00,85.09,85.13,85.04,85.11,7222.0,78.4219,78.4588,78.3758,78.4403,7222.0
2023-09-08 13:15:00,85.11,85.22,85.1,85.18,8825.0,78.4403,78.5417,78.4311,78.5049,8825.0
2023-09-08 13:20:00,85.16,85.23,85.12,85.12,5002.0,78.4864,78.5509,78.4496,78.4496,5002.0
2023-09-08 13:25:00,85.1,85.17,85.08,85.16,6512.0,78.4311,78.4956,78.4127,78.4864,6512.0
2023-09-08 13:30:00,85.15,85.15,85.03,85.04,15507.0,78.4772,78.4772,78.3666,78.3758,15507.0
2023-09-08 13:35:00,85.03,85.08,84.97,85.01,9738.0,78.3666,78.4127,78.3113,78.3482,9738.0
2023-09-08 13:40:00,85.02,85.02,84.93,84.97,6901.0,78.3574,78.3574,78.2745,78.3113,6901.0
2023-09-08 13:45:00,84.96,85.0,84.87,84.89,5500.0,78.3021,78.339,78.2192,78.2376,5500.0
2023-09-08 13:50:00,84.89,84.92,84.83,84.83,22864.0,78.2376,78.2652,78.1823,78.1823,22864.0
2023-09-08 13:55:00,84.81,84.87,84.77,84.86,11280.0,78.1639,78.2192,78.127,78.2099,11280.0
2023-09-08 14:00:00,84.87,84.95,84.78,84.81,11773.0,78.2192,78.2929,78.1362,78.1639,11773.0
2023-09-08 14:05:00,84.81,84.85,84.74,84.84,8990.0,78.1639,78.2007,78.0993,78.1915,8990.0
2023-09-08 14:10:00,84.83,84.83,84.73,84.75,14856.0,78.1823,78.1823,78.0901,78.1086,14856.0
2023-09-08 14:15:00,84.73,84.77,84.64,84.65,9986.0,78.0901,78.127,78.0072,78.0164,9986.0
2023-09-08 14:20:00,84.63,84.66,84.56,84.56,8235.0,77.998,78.0256,77.9334,77.9334,8235.0
2023-09-08 14:25:00,84.57,84.63,84.55,84.6,10209.0,77.9427,77.998,77.9242,77.9703,10209.0
2023-09-08 14:30:00,84.58,84.65,84.54,84.54,12649.0,77.9519,78.0164,77.915,77.915,12649.0
2023-09-08 14:35:00,84.55,84.66,84.55,84.6,12628.0,77.9242,78.0256,77.9242,77.9703,12628.0
2023-09-08 14:40:00,84.6,84.69,84.59,84.64,7202.0,77.9703,78.0533,77.9611,78.0072,7202.0
2023-09-08 14:45:00,84.63,84.68,84.6,84.67,8900.0,77.998,78.044,77.9703,78.0348,8900.0
2023-09-08 14:50:00,84.65,84.72,84.63,84.68,10494.0,78.0164,78.0809,77.998,78.044,10494.0
2023-09-08 14:55:00,84.66,84.72,84.64,84.67,13155.0,78.0256,78.0809,78.0072,78.0348,13155.0
2023-09-08 15:00:00,84.66,84.67,84.55,84.57,12244.0,78.0256,78.0348,77.9242,77.9427,12244.0
2023-09-08 15:05:00,84.57,84.62,84.5,84.5,15494.0,77.9427,77.9887,77.8782,77.8782,15494.0
2023-09-08 15:10:00,84.5,84.53,84.44,84.46,24551.0,77.8782,77.9058,77.8229,77.8413,24551.0
2023-09-08 15:15:00,84.46,84.51,84.43,84.46,24169.0,77.8413,77.8874,77.8136,77.8413,24169.0
2023-09-08 15:20:00,84.47,84.49,84.35,84.37,32670.0,77.8505,77.8689,77.7399,77.7583,32670.0
2023-09-08 15:25:00,84.36,84.37,84.27,84.29,20566.0,77.7491,77.7583,77.6662,77.6846,20566.0
2023-09-08 15:30:00,84.31,84.54,84.29,84.53,20134.0,77.703,77.915,77.6846,77.9058,20134.0
2023-09-08 15:35:00,84.54,84.57,84.5,84.54,24707.0,77.915,77.9427,77.8782,77.915,24707.0
2023-09-08 15:40:00,84.55,84.76,84.55,84.74,31822.0,77.9242,78.1178,77.9242,78.0993,31822.0
2023-09-08 15:45:00,84.76,84.77,84.66,84.67,35363.0,78.1178,78.127,78.0256,78.0348,35363.0
2023-09-08 15:50:00,84.68,84.68,84.56,84.58,90283.0,78.044,78.044,77.9334,77.9519,90283.0
2023-09-08 15:55:00,84.57,84.57,84.47,84.51,199849.0,77.9427,77.9427,77.8505,77.8874,199849.0
2023-09-11 09:30:00,84.84,85.09,84.81,84.84,29030.0,78.1915,78.4219,78.1639,78.1915,29030.0
2023-09-11 09:35:00,84.86,84.96,84.75,84.91,7646.0,78.2099,78.3021,78.1086,78.256,7646.0
2023-09-11 09:40:00,84.95,84.95,84.75,84.79,11605.0,78.2929,78.2929,78.1086,78.1454,11605.0
2023-09-11 09:45:00,84.79,84.82,84.72,84.81,8479.0,78.1454,78.1731,78.0809,78.1639,8479.0
2023-09-11 09:50:00,84.79,84.96,84.75,84.96,27216.0,78.1454,78.3021,78.1086,78.3021,27216.0
2023-09-11 09:55:00,84.97,85.0,84.81,84.84,5751.0,78.3113,78.339,78.1639,78.1915,5751.0
2023-09-11 10:00:00,84.83,84.84,84.68,84.84,39401.0,78.1823,78.1915,78.044,78.1915,39401.0
2023-09-11 10:05:00,84.84,85.19,84.8,85.19,46983.0,78.1915,78.5141,78.1546,78.5141,46983.0
2023-09-11 10:10:00,85.18,85.27,85.11,85.19,19104.0,78.5049,78.5878,78.4403,78.5141,19104.0
2023-09-11 10:15:00,85.17,85.3,85.17,85.29,20734.0,78.4956,78.6155,78.4956,78.6062,20734.0
2023-09-11 10:20:00,85.28,85.31,85.18,85.2,19872.0,78.597,78.6247,78.5049,78.5233,19872.0
2023-09-11 10:25:00,85.2,85.28,85.17,85.21,4900.0,78.5233,78.597,78.4956,78.5325,4900.0
2023-09-11 10:30:00,85.23,85.27,84.97,84.97,7100.0,78.5509,78.5878,78.3113,78.3113,7100.0
2023-09-11 10:35:00,84.96,85.03,84.89,85.0,13016.0,78.3021,78.3666,78.2376,78.339,13016.0
2023-09-11 10:40:00,84.98,85.06,84.96,84.99,10496.0,78.3205,78.3943,78.3021,78.3298,10496.0
2023-09-11 10:45:00,84.97,85.2,84.97,85.14,31132.0,78.3113,78.5233,78.3113,78.468,31132.0
2023-09-11 10:50:00,85.16,85.28,85.12,85.24,13148.0,78.4864,78.597,78.4496,78.5602,13148.0
2023-09-11 10:55:00,85.24,85.26,85.04,85.06,16754.0,78.5602,78.5786,78.3758,78.3943,16754.0
2023-09-11 11:00:00,85.05,85.05,84.84,84.9,12583.0,78.385,78.385,78.1915,78.2468,12583.0
2023-09-11 11:05:00,84.9,84.97,84.87,84.89,8489.0,78.2468,78.3113,78.2192,78.2376,8489.0
2023-09-11 11:10:00,84.83,84.91,84.81,84.91,7770.0,78.1823,78.256,78.1639,78.256,7770.0
2023-09-11 11:15:00,84.88,84.91,84.82,84.83,8690.0,78.2284,78.256,78.1731,78.1823,8690.0
2023-09-11 11:20:00,84.81,84.85,84.75,84.78,8943.0,78.1639,78.2007,78.1086,78.1362,8943.0
2023-09-11 11:25:00,84.79,84.93,84.75,84.87,6124.0,78.1454,78.2745,78.1086,78.2192,6124.0
2023-09-11 11:30:00,84.84,84.85,84.77,84.79,3824.0,78.1915,78.2007,78.127,78.1454,3824.0
2023-09-11 11:35:00,84.77,84.8,84.73,84.73,3132.0,78.127,78.1546,78.0901,78.0901,3132.0
2023-09-11 11:40:00,84.75,84.75,84.62,84.69,4063.0,78.1086,78.1086,77.9887,78.0533,4063.0
2023-09-11 11:45:00,84.68,84.72,84.67,84.71,4520.0,78.044,78.0809,78.0348,78.0717,4520.0
2023-09-11 11:50:00,84.71,84.74,84.61,84.61,3410.0,78.0717,78.0993,77.9795,77.9795,3410.0
2023-09-11 11:55:00,84.61,84.71,84.58,84.67,4627.0,77.9795,78.0717,77.9519,78.0348,4627.0
2023-09-11 12:00:00,84.67,84.74,84.67,84.69,2700.0,78.0348,78.0993,78.0348,78.0533,2700.0
2023-09-11 12:05:00,84.68,84.79,84.67,84.74,6100.0,78.044,78.1454,78.0348,78.0993,6100.0
2023-09-11 12:10:00,84.73,84.8,84.69,84.79,5200.0,78.0901,78.1546,78.0533,78.1454,5200.0
2023-09-11 12:15:00,84.8,84.85,84.78,84.78,2340.0,78.1546,78.2007,78.1362,78.1362,2340.0
2023-09-11 12:20:00,84.77,84.85,84.76,84.81,3308.0,78.127,78.2007,78.1178,78.1639,3308.0
2023-09-11 12:25:00,84.8,84.87,84.78,84.85,8139.0,78.1546,78.2192,78.1362,78.2007,8139.0
2023-09-11 12:30:00,84.86,84.88,84.8,84.84,5007.0,78.2099,78.2284,78.1546,78.1915,5007.0
2023-09-11 12:35:00,84.83,84.84,84.75,84.8,7228.0,78.1823,78.1915,78.1086,78.1546,7228.0
2023-09-11 12:40:00,84.79,84.87,84.77,84.82,3983.0,78.1454,78.2192,78.127,78.1731,3983.0
2023-09-11 12:45:00,84.79,84.82,84.77,84.79,1500.0,78.1454,78.1731,78.127,78.1454,1500.0
2023-09-11 12:50:00,84.76,84.81,84.75,84.81,5409.0,78.1178,78.1639,78.1086,78.1639,5409.0
2023-09-11 12:55:00,84.81,84.88,84.8,84.86,4790.0,78.1639,78.2284,78.1546,78.2099,4790.0
2023-09-11 13:00:00,84.87,84.87,84.76,84.79,2400.0,78.2192,78.2192,78.1178,78.1454,2400.0
2023-09-11 13:05:00,84.79,84.85,84.78,84.79,7206.0,78.1454,78.2007,78.1362,78.1454,7206.0
2023-09-11 13:10:00,84.79,84.91,84.78,84.91,16038.0,78.1454,78.256,78.1362,78.256,16038.0
2023-09-11 13:15:00,84.9,84.98,84.89,84.98,7124.0,78.2468,78.3205,78.2376,78.3205,7124.0
2023-09-11 13:20:00,84.98,85.14,84.97,85.12,6481.0,78.3205,78.468,78.3113,78.4496,6481.0
2023-09-11 13:25:00,85.17,85.2,85.12,85.13,11821.0,78.4956,78.5233,78.4496,78.4588,11821.0
2023-09-11 13:30:00,85.12,85.25,85.1,85.21,11400.0,78.4496,78.5694,78.4311,78.5325,11400.0
2023-09-11 13:35:00,85.24,85.27,85.2,85.2,5308.0,78.5602,78.5878,78.5233,78.5233,5308.0
2023-09-11 13:40:00,85.19,85.22,85.14,85.14,4682.0,78.5141,78.5417,78.468,78.468,4682.0
2023-09-11 13:45:00,85.12,85.22,85.09,85.19,4435.0,78.4496,78.5417,78.4219,78.5141,4435.0
2023-09-11 13:50:00,85.2,85.25,85.19,85.21,3518.0,78.5233,78.5694,78.5141,78.5325,3518.0
2023-09-11 13:55:00,85.21,85.25,85.18,85.25,5727.0,78.5325,78.5694,78.5049,78.5694,5727.0
2023-09-11 14:00:00,85.27,85.27,85.17,85.18,5301.0,78.5878,78.5878,78.4956,78.5049,5301.0
2023-09-11 14:05:00,85.17,85.24,85.15,85.24,5900.0,78.4956,78.5602,78.4772,78.5602,5900.0
2023-09-11 14:10:00,85.24,85.34,85.24,85.33,4225.0,78.5602,78.6523,78.5602,78.6431,4225.0
2023-09-11 14:15:00,85.33,85.33,85.26,85.33,4983.0,78.6431,78.6431,78.5786,78.6431,4983.0
2023-09-11 14:20:00,85.34,85.34,85.26,85.26,5797.0,78.6523,78.6523,78.5786,78.5786,5797.0
2023-09-11 14:25:00,85.26,85.28,85.24,85.27,5526.0,78.5786,78.597,78.5602,78.5878,5526.0
2023-09-11 14:30:00,85.27,85.27,85.2,85.22,5557.0,78.5878,78.5878,78.5233,78.5417,5557.0
2023-09-11 14:35:00,85.2,85.27,85.19,85.21,4422.0,78.5233,78.5878,78.5141,78.5325,4422.0
2023-09-11 14:40:00,85.21,85.24,85.16,85.24,9156.0,78.5325,78.5602,78.4864,78.5602,9156.0
2023-09-11 14:45:00,85.23,85.28,85.21,85.28,9209.0,78.5509,78.597,78.5325,78.597,9209.0
2023-09-11 14:50:00,85.29,85.33,85.25,85.31,13158.0,78.6062,78.6431,78.5694,78.6247,13158.0
2023-09-11 14:55:00,85.32,85.32,85.23,85.24,4703.0,78.6339,78.6339,78.5509,78.5602,4703.0
2023-09-11 15:00:00,85.22,85.22,85.09,85.11,7321.0,78.5417,78.5417,78.4219,78.4403,7321.0
2023-09-11 15:05:00,85.1,85.2,85.1,85.18,6011.0,78.4311,78.5233,78.4311,78.5049,6011.0
2023-09-11 15:10:00,85.17,85.25,85.12,85.18,21836.0,78.4956,78.5694,78.4496,78.5049,21836.0
2023-09-11 15:15:00,85.16,85.21,85.13,85.15,15687.0,78.4864,78.5325,78.4588,78.4772,15687.0
2023-09-11 15:20:00,85.19,85.21,85.13,85.21,9492.0,78.5141,78.5325,78.4588,78.5325,9492.0
2023-09-11 15:25:00,85.22,85.27,85.2,85.23,12929.0,78.5417,78.5878,78.5233,78.5509,12929.0
2023-09-11 15:30:00,85.22,85.33,85.22,85.33,15381.0,78.5417,78.6431,78.5417,78.6431,15381.0
2023-09-11 15:35:00,85.33,85.33,85.3,85.31,11593.0,78.6431,78.6431,78.6155,78.6247,11593.0
2023-09-11 15:40:00,85.31,85.36,85.29,85.32,18179.0,78.6247,78.6708,78.6062,78.6339,18179.0
2023-09-11 15:45:00,85.3,85.32,85.24,85.31,21569.0,78.6155,78.6339,78.5602,78.6247,21569.0
2023-09-11 15:50:00,85.33,85.33,85.21,85.21,31479.0,78.6431,78.6431,78.5325,78.5325,31479.0
2023-09-11 15:55:00,85.2,85.26,85.15,85.23,105774.0,78.5233,78.5786,78.4772,78.5509,105774.0
2023-09-12 09:30:00,84.97,85.14,84.82,85.14,24456.0,78.3113,78.468,78.1731,78.468,24456.0
2023-09-12 09:35:00,85.18,85.48,85.15,85.39,6859.0,78.5049,78.7814,78.4772,78.6984,6859.0
2023-09-12 09:40:00,85.42,85.58,85.4,85.56,7496.0,78.7261,78.8735,78.7076,78.8551,7496.0
2023-09-12 09:45:00,85.59,85.77,85.57,85.73,8473.0,78.8827,79.0486,78.8643,79.0118,8473.0
2023-09-12 09:50:00,85.7,85.89,85.65,85.78,9045.0,78.9841,79.1592,78.938,79.0578,9045.0
2023-09-12 09:55:00,85.81,85.87,85.79,85.81,4900.0,79.0855,79.1408,79.0671,79.0855,4900.0
2023-09-12 10:00:00,85.83,86.08,85.83,86.0,99379.0,79.1039,79.3343,79.1039,79.2606,99379.0
2023-09-12 10:05:00,86.01,86.06,85.78,85.83,12643.0,79.2698,79.3159,79.0578,79.1039,12643.0
2023-09-12 10:10:00,85.84,86.01,85.84,86.01,7963.0,79.1131,79.2698,79.1131,79.2698,7963.0
2023-09-12 10:15:00,86.0,86.01,85.84,85.96,5322.0,79.2606,79.2698,79.1131,79.2237,5322.0
2023-09-12 10:20:00,85.98,86.0,85.85,86.0,8776.0,79.2422,79.2606,79.1224,79.2606,8776.0
2023-09-12 10:25:00,85.99,86.07,85.9,85.96,5832.0,79.2514,79.3251,79.1684,79.2237,5832.0
2023-09-12 10:30:00,85.87,85.96,85.85,85.85,4932.0,79.1408,79.2237,79.1224,79.1224,4932.0
2023-09-12 10:35:00,85.83,85.94,85.8,85.88,11277.0,79.1039,79.2053,79.0763,79.15,11277.0
2023-09-12 10:40:00,85.89,85.91,85.84,85.84,5454.0,79.1592,79.1777,79.1131,79.1131,5454.0
2023-09-12 10:45:00,85.83,85.83,85.67,85.69,3592.0,79.1039,79.1039,78.9565,78.9749,3592.0
2023-09-12 10:50:00,85.69,85.69,85.61,85.67,5097.0,78.9749,78.9749,78.9012,78.9565,5097.0
2023-09-12 10:55:00,85.65,85.71,85.57,85.58,8533.0,78.938,78.9933,78.8643,78.8735,8533.0
2023-09-12 11:00:00,85.6,85.7,85.6,85.68,9434.0,78.8919,78.9841,78.8919,78.9657,9434.0
2023-09-12 11:05:00,85.69,85.71,85.59,85.62,3500.0,78.9749,78.9933,78.8827,78.9104,3500.0
2023-09-12 11:10:00,85.65,85.68,85.6,85.6,5692.0,78.938,78.9657,78.8919,78.8919,5692.0
2023-09-12 11:15:00,85.59,85.68,85.59,85.66,3600.0,78.8827,78.9657,78.8827,78.9472,3600.0
2023-09-12 11:20:00,85.69,85.73,85.65,85.69,3818.0,78.9749,79.0118,78.938,78.9749,3818.0
2023-09-12 11:25:00,85.69,85.86,85.67,85.86,5759.0,78.9749,79.1316,78.9565,79.1316,5759.0
2023-09-12 11:30:00,85.89,85.9,85.83,85.83,2434.0,79.1592,79.1684,79.1039,79.1039,2434.0
2023-09-12 11:35:00,85.8,85.82,85.79,85.81,1380.0,79.0763,79.0947,79.0671,79.0855,1380.0
2023-09-12 11:40:00,85.79,85.84,85.78,85.81,3399.0,79.0671,79.1131,79.0578,79.0855,3399.0
2023-09-12 11:45:00,85.82,85.92,85.82,85.84,2996.0,79.0947,79.1869,79.0947,79.1131,2996.0
2023-09-12 11:50:00,85.87,85.97,85.87,85.94,5403.0,79.1408,79.233,79.1408,79.2053,5403.0
2023-09-12 11:55:00,85.95,86.02,85.91,85.94,15527.0,79.2145,79.279,79.1777,79.2053,15527.0
2023-09-12 12:00:00,85.97,86.13,85.97,86.13,11927.0,79.233,79.3804,79.233,79.3804,11927.0
2023-09-12 12:05:00,86.12,86.23,86.09,86.17,10536.0,79.3712,79.4726,79.3435,79.4173,10536.0
2023-09-12 12:10:00,86.18,86.21,86.13,86.18,6299.0,79.4265,79.4541,79.3804,79.4265,6299.0
2023-09-12 12:15:00,86.19,86.19,86.12,86.12,1800.0,79.4357,79.4357,79.3712,79.3712,1800.0
2023-09-12 12:20:00,86.12,86.2,86.11,86.2,7466.0,79.3712,79.4449,79.362,79.4449,7466.0
2023-09-12 12:25:00,86.21,86.24,86.13,86.15,8848.0,79.4541,79.4818,79.3804,79.3988,8848.0
2023-09-12 12:30:00,86.12,86.14,86.01,86.01,3314.0,79.3712,79.3896,79.2698,79.2698,3314.0
2023-09-12 12:35:00,86.02,86.03,85.83,85.85,4569.0,79.279,79.2883,79.1039,79.1224,4569.0
2023-09-12 12:40:00,85.83,85.85,85.8,85.81,3808.0,79.1039,79.1224,79.0763,79.0855,3808.0
2023-09-12 12:45:00,85.79,85.82,85.76,85.82,3485.0,79.0671,79.0947,79.0394,79.0947,3485.0
2023-09-12 12:50:00,85.83,85.83,85.73,85.73,1700.0,79.1039,79.1039,79.0118,79.0118,1700.0
2023-09-12 12:55:00,85.73,85.79,85.7,85.78,3740.0,79.0118,79.0671,78.9841,79.0578,3740.0
2023-09-12 13:00:00,85.79,85.81,85.73,85.77,13047.0,79.0671,79.0855,79.0118,79.0486,13047.0
2023-09-12 13:05:00,85.76,85.81,85.7,85.73,2752.0,79.0394,79.0855,78.9841,79.0118,2752.0
2023-09-12 13:10:00,85.73,85.79,85.72,85.75,1783.0,79.0118,79.0671,79.0025,79.0302,1783.0
2023-09-12 13:15:00,85.75,85.81,85.69,85.81,2305.0,79.0302,79.0855,78.9749,79.0855,2305.0
2023-09-12 13:20:00,85.81,86.02,85.81,86.02,6233.0,79.0855,79.279,79.0855,79.279,6233.0
2023-09-12 13:25:00,86.0,86.0,85.89,85.95,2754.0,79.2606,79.2606,79.1592,79.2145,2754.0
2023-09-12 13:30:00,85.92,85.97,85.89,85.89,2125.0,79.1869,79.233,79.1592,79.1592,2125.0
2023-09-12 13:35:00,85.92,85.92,85.79,85.85,16404.0,79.1869,79.1869,79.0671,79.1224,16404.0
2023-09-12 13:40:00,85.85,85.87,85.69,85.76,13418.0,79.1224,79.1408,78.9749,79.0394,13418.0
2023-09-12 13:45:00,85.76,85.77,85.71,85.72,2300.0,79.0394,79.0486,78.9933,79.0025,2300.0
2023-09-12 13:50:00,85.69,85.71,85.61,85.61,8789.0,78.9749,78.9933,78.9012,78.9012,8789.0
2023-09-12 13:55:00,85.54,85.64,85.54,85.59,4350.0,78.8367,78.9288,78.8367,78.8827,4350.0
2023-09-12 14:00:00,85.57,85.59,85.52,85.54,3830.0,78.8643,78.8827,78.8182,78.8367,3830.0
2023-09-12 14:05:00,85.54,85.71,85.52,85.71,9142.0,78.8367,78.9933,78.8182,78.9933,9142.0
2023-09-12 14:10:00,85.72,85.78,85.7,85.73,7950.0,79.0025,79.0578,78.9841,79.0118,7950.0
2023-09-12 14:15:00,85.72,85.74,85.69,85.74,7924.0,79.0025,79.021,78.9749,79.021,7924.0
2023-09-12 14:20:00,85.74,85.74,85.62,85.63,11133.0,79.021,79.021,78.9104,78.9196,11133.0
2023-09-12 14:25:00,85.63,85.66,85.6,85.6,5341.0,78.9196,78.9472,78.8919,78.8919,5341.0
2023-09-12 14:30:00,85.59,85.6,85.51,85.51,5522.0,78.8827,78.8919,78.809,78.809,5522.0
2023-09-12 14:35:00,85.52,85.63,85.52,85.63,6427.0,78.8182,78.9196,78.8182,78.9196,6427.0
2023-09-12 14:40:00,85.61,85.63,85.56,85.56,5920.0,78.9012,78.9196,78.8551,78.8551,5920.0
2023-09-12 14:45:00,85.56,85.63,85.53,85.55,5805.0,78.8551,78.9196,78.8274,78.8459,5805.0
2023-09-12 14:50:00,85.52,85.54,85.45,85.48,4147.0,78.8182,78.8367,78.7537,78.7814,4147.0
2023-09-12 14:55:00,85.45,85.51,85.45,85.46,7617.0,78.7537,78.809,78.7537,78.7629,7617.0
2023-09-12 15:00:00,85.45,85.45,85.31,85.31,5420.0,78.7537,78.7537,78.6247,78.6247,5420.0
2023-09-12 15:05:00,85.34,85.41,85.29,85.37,12174.0,78.6523,78.7168,78.6062,78.68,12174.0
2023-09-12 15:10:00,85.36,85.43,85.36,85.4,11855.0,78.6708,78.7353,78.6708,78.7076,11855.0
2023-09-12 15:15:00,85.41,85.45,85.36,85.45,6321.0,78.7168,78.7537,78.6708,78.7537,6321.0
2023-09-12 15:20:00,85.45,85.46,85.21,85.27,19957.0,78.7537,78.7629,78.5325,78.5878,19957.0
2023-09-12 15:25:00,85.27,85.32,85.26,85.28,6354.0,78.5878,78.6339,78.5786,78.597,6354.0
2023-09-12 15:30:00,85.3,85.3,85.2,85.23,10016.0,78.6155,78.6155,78.5233,78.5509,10016.0
2023-09-12 15:35:00,85.23,85.28,85.21,85.24,16089.0,78.5509,78.597,78.5325,78.5602,16089.0
2023-09-12 15:40:00,85.25,85.3,85.23,85.25,18415.0,78.5694,78.6155,78.5509,78.5694,18415.0
2023-09-12 15:45:00,85.25,85.26,85.16,85.21,16868.0,78.5694,78.5786,78.4864,78.5325,16868.0
2023-09-12 15:50:00,85.22,85.23,85.15,85.19,44720.0,78.5417,78.5509,78.4772,78.5141,44720.0
2023-09-12 15:55:00,85.18,85.25,85.17,85.23,131564.0,78.5049,78.5694,78.4956,78.5509,131564.0
2023-09-13 09:30:00,85.69,86.3,85.66,86.08,38655.0,78.9749,79.5371,78.9472,79.3343,38655.0
2023-09-13 09:35:00,86.21,86.21,85.94,86.17,7997.0,79.4541,79.4541,79.2053,79.4173,7997.0
2023-09-13 09:40:00,86.21,86.22,85.74,85.91,9427.0,79.4541,79.4634,79.021,79.1777,9427.0
2023-09-13 09:45:00,85.91,86.04,85.88,85.89,11611.0,79.1777,79.2975,79.15,79.1592,11611.0
2023-09-13 09:50:00,85.95,86.0,85.88,85.95,9224.0,79.2145,79.2606,79.15,79.2145,9224.0
2023-09-13 09:55:00,85.94,85.96,85.71,85.82,6950.0,79.2053,79.2237,78.9933,79.0947,6950.0
2023-09-13 10:00:00,85.83,85.83,85.48,85.49,5775.0,79.1039,79.1039,78.7814,78.7906,5775.0
2023-09-13 10:05:00,85.39,85.46,85.25,85.39,45175.0,78.6984,78.7629,78.5694,78.6984,45175.0
2023-09-13 10:10:00,85.38,85.46,85.18,85.22,6594.0,78.6892,78.7629,78.5049,78.5417,6594.0
2023-09-13 10:15:00,85.28,85.35,85.26,85.33,5515.0,78.597,78.6615,78.5786,78.6431,5515.0
2023-09-13 10:20:00,85.32,85.44,85.31,85.33,13109.0,78.6339,78.7445,78.6247,78.6431,13109.0
2023-09-13 10:25:00,85.35,85.36,85.17,85.2,7544.0,78.6615,78.6708,78.4956,78.5233,7544.0
2023-09-13 10:30:00,85.2,85.33,85.05,85.16,16015.0,78.5233,78.6431,78.385,78.4864,16015.0
2023-09-13 10:35:00,85.17,85.21,85.1,85.17,12022.0,78.4956,78.5325,78.4311,78.4956,12022.0
2023-09-13 10:40:00,85.19,85.23,85.08,85.11,11452.0,78.5141,78.5509,78.4127,78.4403,11452.0
2023-09-13 10:45:00,85.1,85.12,84.86,84.92,27278.0,78.4311,78.4496,78.2099,78.2652,27278.0
2023-09-13 10:50:00,84.92,85.03,84.87,84.94,5573.0,78.2652,78.3666,78.2192,78.2837,5573.0
2023-09-13 10:55:00,84.95,85.04,84.88,84.98,7033.0,78.2929,78.3758,78.2284,78.3205,7033.0
2023-09-13 11:00:00,84.96,85.04,84.91,84.94,6552.0,78.3021,78.3758,78.256,78.2837,6552.0
2023-09-13 11:05:00,84.98,85.08,84.98,85.05,3389.0,78.3205,78.4127,78.3205,78.385,3389.0
2023-09-13 11:10:00,85.04,85.09,85.0,85.02,4362.0,78.3758,78.4219,78.339,78.3574,4362.0
2023-09-13 11:15:00,85.0,85.0,84.84,84.86,6618.0,78.339,78.339,78.1915,78.2099,6618.0
2023-09-13 11:20:00,84.87,84.97,84.86,84.87,5603.0,78.2192,78.3113,78.2099,78.2192,5603.0
2023-09-13 11:25:00,84.87,84.91,84.81,84.86,6079.0,78.2192,78.256,78.1639,78.2099,6079.0
2023-09-13 11:30:00,84.87,84.88,84.74,84.77,8123.0,78.2192,78.2284,78.0993,78.127,8123.0
2023-09-13 11:35:00,84.76,84.82,84.69,84.78,9406.0,78.1178,78.1731,78.0533,78.1362,9406.0
2023-09-13 11:40:00,84.77,84.78,84.63,84.67,7063.0,78.127,78.1362,77.998,78.0348,7063.0
2023-09-13 11:45:00,84.68,84.68,84.58,84.68,10035.0,78.044,78.044,77.9519,78.044,10035.0
2023-09-13 11:50:00,84.63,84.65,84.49,84.53,9350.0,77.998,78.0164,77.8689,77.9058,9350.0
2023-09-13 11:55:00,84.53,84.61,84.48,84.61,7181.0,77.9058,77.9795,77.8597,77.9795,7181.0
2023-09-13 12:00:00,84.59,84.61,84.47,84.54,8470.0,77.9611,77.9795,77.8505,77.915,8470.0
2023-09-13 12:05:00,84.54,84.57,84.51,84.53,6014.0,77.915,77.9427,77.8874,77.9058,6014.0
2023-09-13 12:10:00,84.53,84.56,84.49,84.51,7983.0,77.9058,77.9334,77.8689,77.8874,7983.0
2023-09-13 12:15:00,84.51,84.61,84.48,84.57,9010.0,77.8874,77.9795,77.8597,77.9427,9010.0
2023-09-13 12:20:00,84.59,84.61,84.52,84.53,5828.0,77.9611,77.9795,77.8966,77.9058,5828.0
2023-09-13 12:25:00,84.53,84.62,84.53,84.61,7874.0,77.9058,77.9887,77.9058,77.9795,7874.0
2023-09-13 12:30:00,84.62,84.66,84.52,84.59,8258.0,77.9887,78.0256,77.8966,77.9611,8258.0
2023-09-13 12:35:00,84.59,84.59,84.52,84.57,8329.0,77.9611,77.9611,77.8966,77.9427,8329.0
2023-09-13 12:40:00,84.56,84.66,84.51,84.64,8632.0,77.9334,78.0256,77.8874,78.0072,8632.0
2023-09-13 12:45:00,84.64,84.66,84.59,84.66,5910.0,78.0072,78.0256,77.9611,78.0256,5910.0
2023-09-13 12:50:00,84.66,84.71,84.62,84.64,8773.0,78.0256,78.0717,77.9887,78.0072,8773.0
2023-09-13 12:55:00,84.65,84.66,84.61,84.63,5606.0,78.0164,78.0256,77.9795,77.998,5606.0
2023-09-13 13:00:00,84.6,84.6,84.46,84.5,13025.0,77.9703,77.9703,77.8413,77.8782,13025.0
2023-09-13 13:05:00,84.5,84.51,84.4,84.44,15169.0,77.8782,77.8874,77.786,77.8229,15169.0
2023-09-13 13:10:00,84.45,84.53,84.43,84.52,14653.0,77.8321,77.9058,77.8136,77.8966,14653.0
2023-09-13 13:15:00,84.52,84.55,84.46,84.5,11390.0,77.8966,77.9242,77.8413,77.8782,11390.0
2023-09-13 13:20:00,84.5,84.53,84.43,84.51,7836.0,77.8782,77.9058,77.8136,77.8874,7836.0
2023-09-13 13:25:00,84.52,84.52,84.4,84.41,3631.0,77.8966,77.8966,77.786,77.7952,3631.0
2023-09-13 13:30:00,84.41,84.42,84.33,84.36,6721.0,77.7952,77.8044,77.7215,77.7491,6721.0
2023-09-13 13:35:00,84.35,84.37,84.19,84.29,8759.0,77.7399,77.7583,77.5924,77.6846,8759.0
2023-09-13 13:40:00,84.33,84.35,84.25,84.28,4629.0,77.7215,77.7399,77.6477,77.6754,4629.0
2023-09-13 13:45:00,84.29,84.31,84.24,84.24,4328.0,77.6846,77.703,77.6385,77.6385,4328.0
2023-09-13 13:50:00,84.22,84.3,84.22,84.27,5297.0,77.6201,77.6938,77.6201,77.6662,5297.0
2023-09-13 13:55:00,84.27,84.31,84.25,84.27,4686.0,77.6662,77.703,77.6477,77.6662,4686.0
2023-09-13 14:00:00,84.27,84.3,84.15,84.15,6903.0,77.6662,77.6938,77.5556,77.5556,6903.0
2023-09-13 14:05:00,84.15,84.15,84.03,84.06,9694.0,77.5556,77.5556,77.445,77.4726,9694.0
2023-09-13 14:10:00,84.1,84.17,84.03,84.06,17804.0,77.5095,77.574,77.445,77.4726,17804.0
2023-09-13 14:15:00,84.04,84.04,83.93,83.95,8245.0,77.4542,77.4542,77.3528,77.3713,8245.0
2023-09-13 14:20:00,83.97,83.97,83.86,83.9,5744.0,77.3897,77.3897,77.2883,77.3252,5744.0
2023-09-13 14:25:00,83.92,83.93,83.84,83.87,6952.0,77.3436,77.3528,77.2699,77.2975,6952.0
2023-09-13 14:30:00,83.87,83.89,83.79,83.86,8700.0,77.2975,77.316,77.2238,77.2883,8700.0
2023-09-13 14:35:00,83.87,83.88,83.78,83.79,15436.0,77.2975,77.3067,77.2146,77.2238,15436.0
2023-09-13 14:40:00,83.81,83.84,83.73,83.8,27690.0,77.2422,77.2699,77.1685,77.233,27690.0
2023-09-13 14:45:00,83.81,83.81,83.39,83.4,92862.0,77.2422,77.2422,76.8551,76.8644,92862.0
2023-09-13 14:50:00,83.41,83.45,83.09,83.13,38293.0,76.8736,76.9104,76.5786,76.6155,38293.0
2023-09-13 14:55:00,83.14,83.14,82.76,82.85,82555.0,76.6247,76.6247,76.2745,76.3575,82555.0
2023-09-13 15:00:00,82.84,82.99,82.66,82.84,63368.0,76.3482,76.4865,76.1823,76.3482,63368.0
2023-09-13 15:05:00,82.8,82.97,82.73,82.97,34654.0,76.3114,76.468,76.2469,76.468,34654.0
2023-09-13 15:10:00,83.0,83.03,82.83,82.9,26671.0,76.4957,76.5233,76.339,76.4035,26671.0
2023-09-13 15:15:00,82.88,83.0,82.87,83.0,8830.0,76.3851,76.4957,76.3759,76.4957,8830.0
2023-09-13 15:20:00,82.99,83.02,82.82,82.94,19617.0,76.4865,76.5141,76.3298,76.4404,19617.0
2023-09-13 15:25:00,82.92,82.92,82.82,82.86,17861.0,76.422,76.422,76.3298,76.3667,17861.0
2023-09-13 15:30:00,82.86,83.01,82.85,82.95,21763.0,76.3667,76.5049,76.3575,76.4496,21763.0
2023-09-13 15:35:00,82.96,83.26,82.96,83.17,77934.0,76.4588,76.7353,76.4588,76.6524,77934.0
2023-09-13 15:40:00,83.17,83.21,83.02,83.02,34532.0,76.6524,76.6892,76.5141,76.5141,34532.0
2023-09-13 15:45:00,83.02,83.23,83.02,83.23,44244.0,76.5141,76.7077,76.5141,76.7077,44244.0
2023-09-13 15:50:00,83.24,83.26,83.13,83.16,97669.0,76.7169,76.7353,76.6155,76.6432,97669.0
2023-09-13 15:55:00,83.17,83.36,83.11,83.29,188200.0,76.6524,76.8275,76.5971,76.763,188200.0
2023-09-14 09:30:00,83.96,84.77,83.68,84.69,54933.0,77.3805,78.127,77.1224,78.0533,54933.0
2023-09-14 09:35:00,84.52,85.19,84.52,84.78,21995.0,77.8966,78.5141,77.8966,78.1362,21995.0
2023-09-14 09:40:00,84.84,85.25,84.81,85.17,29935.0,78.1915,78.5694,78.1639,78.4956,29935.0
2023-09-14 09:45:00,85.09,85.3,85.09,85.17,33284.0,78.4219,78.6155,78.4219,78.4956,33284.0
2023-09-14 09:50:00,85.21,85.49,85.19,85.48,24493.0,78.5325,78.7906,78.5141,78.7814,24493.0
2023-09-14 09:55:00,85.45,85.48,85.25,85.37,16272.0,78.7537,78.7814,78.5694,78.68,16272.0
2023-09-14 10:00:00,85.44,85.51,84.94,85.01,8310.0,78.7445,78.809,78.2837,78.3482,8310.0
2023-09-14 10:05:00,85.01,85.1,84.72,84.79,8270.0,78.3482,78.4311,78.0809,78.1454,8270.0
2023-09-14 10:10:00,84.84,84.95,84.7,84.94,9975.0,78.1915,78.2929,78.0625,78.2837,9975.0
2023-09-14 10:15:00,84.95,84.95,84.76,84.9,4418.0,78.2929,78.2929,78.1178,78.2468,4418.0
2023-09-14 10:20:00,84.91,85.01,84.83,84.88,3968.0,78.256,78.3482,78.1823,78.2284,3968.0
2023-09-14 10:25:00,84.87,84.97,84.83,84.97,5886.0,78.2192,78.3113,78.1823,78.3113,5886.0
2023-09-14 10:30:00,84.98,85.01,84.89,85.0,6229.0,78.3205,78.3482,78.2376,78.339,6229.0
2023-09-14 10:35:00,85.03,85.11,84.95,84.95,8247.0,78.3666,78.4403,78.2929,78.2929,8247.0
2023-09-14 10:40:00,84.92,85.04,84.89,85.04,6069.0,78.2652,78.3758,78.2376,78.3758,6069.0
2023-09-14 10:45:00,85.05,85.22,85.05,85.19,13045.0,78.385,78.5417,78.385,78.5141,13045.0
2023-09-14 10:50:00,85.22,85.45,85.22,85.41,10217.0,78.5417,78.7537,78.5417,78.7168,10217.0
2023-09-14 10:55:00,85.45,85.51,85.43,85.49,6627.0,78.7537,78.809,78.7353,78.7906,6627.0
2023-09-14 11:00:00,85.52,85.72,85.52,85.72,10650.0,78.8182,79.0025,78.8182,79.0025,10650.0
2023-09-14 11:05:00,85.73,85.73,85.42,85.49,14342.0,79.0118,79.0118,78.7261,78.7906,14342.0
2023-09-14 11:10:00,85.48,85.54,85.28,85.28,17122.0,78.7814,78.8367,78.597,78.597,17122.0
2023-09-14 11:15:00,85.33,85.37,85.18,85.29,8082.0,78.6431,78.68,78.5049,78.6062,8082.0
2023-09-14 11:20:00,85.25,85.29,85.19,85.25,6909.0,78.5694,78.6062,78.5141,78.5694,6909.0
2023-09-14 11:25:00,85.25,85.28,85.12,85.15,6114.0,78.5694,78.597,78.4496,78.4772,6114.0
2023-09-14 11:30:00,85.13,85.19,85.07,85.07,5981.0,78.4588,78.5141,78.4035,78.4035,5981.0
2023-09-14 11:35:00,85.04,85.12,85.03,85.03,5600.0,78.3758,78.4496,78.3666,78.3666,5600.0
2023-09-14 11:40:00,85.01,85.03,84.88,84.9,4300.0,78.3482,78.3666,78.2284,78.2468,4300.0
2023-09-14 11:45:00,84.91,84.93,84.82,84.92,5712.0,78.256,78.2745,78.1731,78.2652,5712.0
2023-09-14 11:50:00,84.9,84.96,84.88,84.96,5970.0,78.2468,78.3021,78.2284,78.3021,5970.0
2023-09-14 11:55:00,84.97,85.05,84.94,85.05,6722.0,78.3113,78.385,78.2837,78.385,6722.0
2023-09-14 12:00:00,85.06,85.14,85.0,85.14,6106.0,78.3943,78.468,78.339,78.468,6106.0
2023-09-14 12:05:00,85.1,85.19,85.07,85.19,3807.0,78.4311,78.5141,78.4035,78.5141,3807.0
2023-09-14 12:10:00,85.23,85.27,85.16,85.27,7324.0,78.5509,78.5878,78.4864,78.5878,7324.0
2023-09-14 12:15:00,85.27,85.43,85.27,85.41,7905.0,78.5878,78.7353,78.5878,78.7168,7905.0
2023-09-14 12:20:00,85.43,85.43,85.3,85.4,6032.0,78.7353,78.7353,78.6155,78.7076,6032.0
2023-09-14 12:25:00,85.37,85.47,85.35,85.46,4431.0,78.68,78.7721,78.6615,78.7629,4431.0
2023-09-14 12:30:00,85.45,85.63,85.44,85.63,7685.0,78.7537,78.9196,78.7445,78.9196,7685.0
2023-09-14 12:35:00,85.67,85.67,85.6,85.64,4566.0,78.9565,78.9565,78.8919,78.9288,4566.0
2023-09-14 12:40:00,85.63,85.68,85.54,85.64,7915.0,78.9196,78.9657,78.8367,78.9288,7915.0
2023-09-14 12:45:00,85.65,85.78,85.58,85.77,12335.0,78.938,79.0578,78.8735,79.0486,12335.0
2023-09-14 12:50:00,85.78,85.81,85.71,85.78,37393.0,79.0578,79.0855,78.9933,79.0578,37393.0
2023-09-14 12:55:00,85.78,85.84,85.7,85.78,31564.0,79.0578,79.1131,78.9841,79.0578,31564.0
2023-09-14 13:00:00,85.78,85.85,85.73,85.73,7541.0,79.0578,79.1224,79.0118,79.0118,7541.0
2023-09-14 13:05:00,85.71,85.82,85.69,85.79,10019.0,78.9933,79.0947,78.9749,79.0671,10019.0
2023-09-14 13:10:00,85.79,85.92,85.79,85.91,11833.0,79.0671,79.1869,79.0671,79.1777,11833.0
2023-09-14 13:15:00,85.89,85.95,85.8,85.81,15531.0,79.1592,79.2145,79.0763,79.0855,15531.0
2023-09-14 13:20:00,85.83,85.91,85.79,85.81,5740.0,79.1039,79.1777,79.0671,79.0855,5740.0
2023-09-14 13:25:00,85.79,85.9,85.78,85.9,8611.0,79.0671,79.1684,79.0578,79.1684,8611.0
2023-09-14 13:30:00,85.93,85.98,85.87,85.91,7204.0,79.1961,79.2422,79.1408,79.1777,7204.0
2023-09-14 13:35:00,85.89,85.89,85.67,85.69,18111.0,79.1592,79.1592,78.9565,78.9749,18111.0
2023-09-14 13:40:00,85.67,85.72,85.64,85.7,5527.0,78.9565,79.0025,78.9288,78.9841,5527.0
2023-09-14 13:45:00,85.68,85.7,85.63,85.7,8213.0,78.9657,78.9841,78.9196,78.9841,8213.0
2023-09-14 13:50:00,85.67,85.79,85.65,85.78,4627.0,78.9565,79.0671,78.938,79.0578,4627.0
2023-09-14 13:55:00,85.74,85.76,85.7,85.76,5692.0,79.021,79.0394,78.9841,79.0394,5692.0
2023-09-14 14:00:00,85.76,85.83,85.73,85.81,10596.0,79.0394,79.1039,79.0118,79.0855,10596.0
2023-09-14 14:05:00,85.8,85.8,85.7,85.7,6300.0,79.0763,79.0763,78.9841,78.9841,6300.0
2023-09-14 14:10:00,85.72,85.74,85.53,85.55,6654.0,79.0025,79.021,78.8274,78.8459,6654.0
2023-09-14 14:15:00,85.51,85.62,85.51,85.55,7396.0,78.809,78.9104,78.809,78.8459,7396.0
2023-09-14 14:20:00,85.56,85.57,85.5,85.5,5782.0,78.8551,78.8643,78.7998,78.7998,5782.0
2023-09-14 14:25:00,85.5,85.56,85.47,85.48,5400.0,78.7998,78.8551,78.7721,78.7814,5400.0
2023-09-14 14:30:00,85.49,85.54,85.49,85.53,4845.0,78.7906,78.8367,78.7906,78.8274,4845.0
2023-09-14 14:35:00,85.53,85.56,85.51,85.52,6862.0,78.8274,78.8551,78.809,78.8182,6862.0
2023-09-14 14:40:00,85.52,85.58,85.51,85.55,6605.0,78.8182,78.8735,78.809,78.8459,6605.0
2023-09-14 14:45:00,85.57,85.63,85.52,85.6,5850.0,78.8643,78.9196,78.8182,78.8919,5850.0
2023-09-14 14:50:00,85.6,85.63,85.55,85.6,5243.0,78.8919,78.9196,78.8459,78.8919,5243.0
2023-09-14 14:55:00,85.63,85.67,85.62,85.67,6894.0,78.9196,78.9565,78.9104,78.9565,6894.0
2023-09-14 15:00:00,85.66,85.76,85.63,85.76,7086.0,78.9472,79.0394,78.9196,79.0394,7086.0
2023-09-14 15:05:00,85.78,85.84,85.74,85.75,6726.0,79.0578,79.1131,79.021,79.0302,6726.0
2023-09-14 15:10:00,85.76,85.83,85.76,85.81,7937.0,79.0394,79.1039,79.0394,79.0855,7937.0
2023-09-14 15:15:00,85.81,85.81,85.73,85.77,9661.0,79.0855,79.0855,79.0118,79.0486,9661.0
2023-09-14 15:20:00,85.75,85.86,85.72,85.73,13863.0,79.0302,79.1316,79.0025,79.0118,13863.0
2023-09-14 15:25:00,85.72,85.9,85.71,85.84,13932.0,79.0025,79.1684,78.9933,79.1131,13932.0
2023-09-14 15:30:00,85.83,85.89,85.73,85.83,16701.0,79.1039,79.1592,79.0118,79.1039,16701.0
2023-09-14 15:35:00,85.81,85.86,85.76,85.79,12838.0,79.0855,79.1316,79.0394,79.0671,12838.0
2023-09-14 15:40:00,85.8,85.85,85.8,85.85,12953.0,79.0763,79.1224,79.0763,79.1224,12953.0
2023-09-14 15:45:00,85.85,85.86,85.73,85.81,19729.0,79.1224,79.1316,79.0118,79.0855,19729.0
2023-09-14 15:50:00,85.82,85.9,85.8,85.89,37489.0,79.0947,79.1684,79.0763,79.1592,37489.0
2023-09-14 15:55:00,85.89,85.93,85.82,85.89,98971.0,79.1592,79.1961,79.0947,79.1592,98971.0
2023-09-15 09:30:00,85.72,85.87,85.15,85.32,777322.0,79.0025,79.1408,78.4772,78.6339,777322.0
2023-09-15 09:35:00,85.4,85.58,85.18,85.43,7047.0,78.7076,78.8735,78.5049,78.7353,7047.0
2023-09-15 09:40:00,85.35,85.4,85.16,85.22,11013.0,78.6615,78.7076,78.4864,78.5417,11013.0
2023-09-15 09:45:00,85.18,85.43,85.08,85.4,10933.0,78.5049,78.7353,78.4127,78.7076,10933.0
2023-09-15 09:50:00,85.38,85.42,85.27,85.34,7968.0,78.6892,78.7261,78.5878,78.6523,7968.0
2023-09-15 09:55:00,85.38,85.42,85.27,85.36,10250.0,78.6892,78.7261,78.5878,78.6708,10250.0
2023-09-15 10:00:00,85.39,85.54,85.29,85.47,10474.0,78.6984,78.8367,78.6062,78.7721,10474.0
2023-09-15 10:05:00,85.51,85.86,85.51,85.66,32577.0,78.809,79.1316,78.809,78.9472,32577.0
2023-09-15 10:10:00,85.7,85.78,85.5,85.53,8469.0,78.9841,79.0578,78.7998,78.8274,8469.0
2023-09-15 10:15:00,85.56,85.56,85.41,85.49,12306.0,78.8551,78.8551,78.7168,78.7906,12306.0
2023-09-15 10:20:00,85.46,85.53,85.42,85.47,7559.0,78.7629,78.8274,78.7261,78.7721,7559.0
2023-09-15 10:25:00,85.45,85.46,85.34,85.42,5982.0,78.7537,78.7629,78.6523,78.7261,5982.0
2023-09-15 10:30:00,85.39,85.46,85.33,85.41,3614.0,78.6984,78.7629,78.6431,78.7168,3614.0
2023-09-15 10:35:00,85.39,85.5,85.37,85.46,10221.0,78.6984,78.7998,78.68,78.7629,10221.0
2023-09-15 10:40:00,85.49,85.56,85.44,85.44,3965.0,78.7906,78.8551,78.7445,78.7445,3965.0
2023-09-15 10:45:00,85.42,85.43,85.32,85.41,5227.0,78.7261,78.7353,78.6339,78.7168,5227.0
2023-09-15 10:50:00,85.38,85.38,85.06,85.08,10524.0,78.6892,78.6892,78.3943,78.4127,10524.0
2023-09-15 10:55:00,85.05,85.05,84.94,84.96,7867.0,78.385,78.385,78.2837,78.3021,7867.0
2023-09-15 11:00:00,84.95,84.95,84.87,84.94,4749.0,78.2929,78.2929,78.2192,78.2837,4749.0
2023-09-15 11:05:00,84.92,84.97,84.86,84.97,6274.0,78.2652,78.3113,78.2099,78.3113,6274.0
2023-09-15 11:10:00,84.96,85.12,84.95,85.08,7216.0,78.3021,78.4496,78.2929,78.4127,7216.0
2023-09-15 11:15:00,85.09,85.31,85.03,85.24,9107.0,78.4219,78.6247,78.3666,78.5602,9107.0
2023-09-15 11:20:00,85.28,85.34,85.16,85.34,6120.0,78.597,78.6523,78.4864,78.6523,6120.0
2023-09-15 11:25:00,85.36,85.39,85.31,85.34,7702.0,78.6708,78.6984,78.6247,78.6523,7702.0
2023-09-15 11:30:00,85.33,85.33,85.19,85.24,4418.0,78.6431,78.6431,78.5141,78.5602,4418.0
2023-09-15 11:35:00,85.24,85.35,85.18,85.31,6230.0,78.5602,78.6615,78.5049,78.6247,6230.0
2023-09-15 11:40:00,85.31,85.39,85.28,85.34,7535.0,78.6247,78.6984,78.597,78.6523,7535.0
2023-09-15 11:45:00,85.35,85.4,85.29,85.4,7631.0,78.6615,78.7076,78.6062,78.7076,7631.0
2023-09-15 11:50:00,85.38,85.39,85.26,85.26,12454.0,78.6892,78.6984,78.5786,78.5786,12454.0
2023-09-15 11:55:00,85.25,85.29,85.14,85.22,8879.0,78.5694,78.6062,78.468,78.5417,8879.0
2023-09-15 12:00:00,85.19,85.31,85.18,85.31,7011.0,78.5141,78.6247,78.5049,78.6247,7011.0
2023-09-15 12:05:00,85.3,85.33,85.26,85.26,3504.0,78.6155,78.6431,78.5786,78.5786,3504.0
2023-09-15 12:10:00,85.27,85.28,85.18,85.2,6358.0,78.5878,78.597,78.5049,78.5233,6358.0
2023-09-15 12:15:00,85.2,85.4,85.13,85.38,6086.0,78.5233,78.7076,78.4588,78.6892,6086.0
2023-09-15 12:20:00,85.39,85.45,85.36,85.44,5660.0,78.6984,78.7537,78.6708,78.7445,5660.0
2023-09-15 12:25:00,85.45,85.47,85.39,85.41,4819.0,78.7537,78.7721,78.6984,78.7168,4819.0
2023-09-15 12:30:00,85.38,85.5,85.38,85.41,5386.0,78.6892,78.7998,78.6892,78.7168,5386.0
2023-09-15 12:35:00,85.44,85.52,85.39,85.5,3900.0,78.7445,78.8182,78.6984,78.7998,3900.0
2023-09-15 12:40:00,85.49,85.5,85.41,85.42,6829.0,78.7906,78.7998,78.7168,78.7261,6829.0
2023-09-15 12:45:00,85.44,85.45,85.41,85.45,4321.0,78.7445,78.7537,78.7168,78.7537,4321.0
2023-09-15 12:50:00,85.45,85.66,85.45,85.6,12453.0,78.7537,78.9472,78.7537,78.8919,12453.0
2023-09-15 12:55:00,85.57,85.62,85.47,85.62,8182.0,78.8643,78.9104,78.7721,78.9104,8182.0
2023-09-15 13:00:00,85.62,85.64,85.52,85.58,8614.0,78.9104,78.9288,78.8182,78.8735,8614.0
2023-09-15 13:05:00,85.55,85.55,85.46,85.51,5380.0,78.8459,78.8459,78.7629,78.809,5380.0
2023-09-15 13:10:00,85.5,85.55,85.45,85.49,7176.0,78.7998,78.8459,78.7537,78.7906,7176.0
2023-09-15 13:15:00,85.5,85.51,85.42,85.43,5350.0,78.7998,78.809,78.7261,78.7353,5350.0
2023-09-15 13:20:00,85.42,85.45,85.38,85.45,6106.0,78.7261,78.7537,78.6892,78.7537,6106.0
2023-09-15 13:25:00,85.42,85.46,85.37,85.38,6114.0,78.7261,78.7629,78.68,78.6892,6114.0
2023-09-15 13:30:00,85.37,85.37,85.3,85.32,6753.0,78.68,78.68,78.6155,78.6339,6753.0
2023-09-15 13:35:00,85.34,85.44,85.34,85.44,4312.0,78.6523,78.7445,78.6523,78.7445,4312.0
2023-09-15 13:40:00,85.45,85.5,85.38,85.5,5401.0,78.7537,78.7998,78.6892,78.7998,5401.0
2023-09-15 13:45:00,85.51,85.51,85.31,85.48,13986.0,78.809,78.809,78.6247,78.7814,13986.0
2023-09-15 13:50:00,85.48,85.51,85.42,85.42,3450.0,78.7814,78.809,78.7261,78.7261,3450.0
2023-09-15 13:55:00,85.41,85.45,85.39,85.44,6976.0,78.7168,78.7537,78.6984,78.7445,6976.0
2023-09-15 14:00:00,85.44,85.45,85.35,85.42,6725.0,78.7445,78.7537,78.6615,78.7261,6725.0
2023-09-15 14:05:00,85.42,85.44,85.37,85.38,8280.0,78.7261,78.7445,78.68,78.6892,8280.0
2023-09-15 14:10:00,85.35,85.43,85.34,85.37,9625.0,78.6615,78.7353,78.6523,78.68,9625.0
2023-09-15 14:15:00,85.34,85.44,85.31,85.44,5645.0,78.6523,78.7445,78.6247,78.7445,5645.0
2023-09-15 14:20:00,85.44,85.47,85.41,85.45,4915.0,78.7445,78.7721,78.7168,78.7537,4915.0
2023-09-15 14:25:00,85.43,85.45,85.39,85.43,3331.0,78.7353,78.7537,78.6984,78.7353,3331.0
2023-09-15 14:30:00,85.42,85.44,85.38,85.44,5891.0,78.7261,78.7445,78.6892,78.7445,5891.0
2023-09-15 14:35:00,85.46,85.56,85.46,85.53,3169.0,78.7629,78.8551,78.7629,78.8274,3169.0
2023-09-15 14:40:00,85.54,85.57,85.5,85.54,4509.0,78.8367,78.8643,78.7998,78.8367,4509.0
2023-09-15 14:45:00,85.54,85.58,85.52,85.58,4812.0,78.8367,78.8735,78.8182,78.8735,4812.0
2023-09-15 14:50:00,85.58,85.65,85.56,85.59,11448.0,78.8735,78.938,78.8551,78.8827,11448.0
2023-09-15 14:55:00,85.58,85.73,85.55,85.64,8858.0,78.8735,79.0118,78.8459,78.9288,8858.0
2023-09-15 15:00:00,85.62,85.62,85.52,85.55,4481.0,78.9104,78.9104,78.8182,78.8459,4481.0
2023-09-15 15:05:00,85.52,85.53,85.43,85.48,7098.0,78.8182,78.8274,78.7353,78.7814,7098.0
2023-09-15 15:10:00,85.49,85.55,85.47,85.51,8680.0,78.7906,78.8459,78.7721,78.809,8680.0
2023-09-15 15:15:00,85.52,85.59,85.51,85.58,7303.0,78.8182,78.8827,78.809,78.8735,7303.0
2023-09-15 15:20:00,85.57,85.58,85.52,85.52,11578.0,78.8643,78.8735,78.8182,78.8182,11578.0
2023-09-15 15:25:00,85.52,85.57,85.5,85.57,10458.0,78.8182,78.8643,78.7998,78.8643,10458.0
2023-09-15 15:30:00,85.58,85.59,85.29,85.3,12391.0,78.8735,78.8827,78.6062,78.6155,12391.0
2023-09-15 15:35:00,85.29,85.3,85.14,85.14,13843.0,78.6062,78.6155,78.468,78.468,13843.0
2023-09-15 15:40:00,85.17,85.22,85.12,85.19,15579.0,78.4956,78.5417,78.4496,78.5141,15579.0
2023-09-15 15:45:00,85.2,85.41,85.18,85.31,30714.0,78.5233,78.7168,78.5049,78.6247,30714.0
2023-09-15 15:50:00,85.3,85.38,85.16,85.18,64412.0,78.6155,78.6892,78.4864,78.5049,64412.0
2023-09-15 15:55:00,85.2,85.27,85.08,85.22,148066.0,78.5233,78.5878,78.4127,78.5417,148066.0
2023-09-18 09:30:00,85.34,85.41,85.14,85.41,26591.0,78.6523,78.7168,78.468,78.7168,26591.0
2023-09-18 09:35:00,85.34,85.59,85.24,85.59,4425.0,78.6523,78.8827,78.5602,78.8827,4425.0
2023-09-18 09:40:00,85.64,85.64,85.29,85.38,3573.0,78.9288,78.9288,78.6062,78.6892,3573.0
2023-09-18 09:45:00,85.44,85.57,85.42,85.42,3396.0,78.7445,78.8643,78.7261,78.7261,3396.0
2023-09-18 09:50:00,85.36,85.55,85.34,85.39,3402.0,78.6708,78.8459,78.6523,78.6984,3402.0
2023-09-18 09:55:00,85.28,85.31,85.14,85.26,2824.0,78.597,78.6247,78.468,78.5786,2824.0
2023-09-18 10:00:00,85.32,85.51,85.29,85.29,6021.0,78.6339,78.809,78.6062,78.6062,6021.0
2023-09-18 10:05:00,85.26,85.36,85.11,85.34,3549.0,78.5786,78.6708,78.4403,78.6523,3549.0
2023-09-18 10:10:00,85.36,85.54,85.35,85.47,3562.0,78.6708,78.8367,78.6615,78.7721,3562.0
2023-09-18 10:15:00,85.46,85.51,85.46,85.48,800.0,78.7629,78.809,78.7629,78.7814,800.0
2023-09-18 10:20:00,85.51,85.53,85.46,85.51,2332.0,78.809,78.8274,78.7629,78.809,2332.0
2023-09-18 10:25:00,85.53,85.6,85.53,85.59,2914.0,78.8274,78.8919,78.8274,78.8827,2914.0
2023-09-18 10:30:00,85.58,85.77,85.58,85.77,4397.0,78.8735,79.0486,78.8735,79.0486,4397.0
2023-09-18 10:35:00,85.83,85.86,85.77,85.77,2238.0,79.1039,79.1316,79.0486,79.0486,2238.0
2023-09-18 10:40:00,85.75,85.93,85.72,85.92,6598.0,79.0302,79.1961,79.0025,79.1869,6598.0
2023-09-18 10:45:00,85.93,85.96,85.9,85.91,3250.0,79.1961,79.2237,79.1684,79.1777,3250.0
2023-09-18 10:50:00,85.88,86.02,85.86,85.97,6121.0,79.15,79.279,79.1316,79.233,6121.0
2023-09-18 10:55:00,86.0,86.07,85.97,86.04,5221.0,79.2606,79.3251,79.233,79.2975,5221.0
2023-09-18 11:00:00,86.01,86.02,85.89,85.98,3569.0,79.2698,79.279,79.1592,79.2422,3569.0
2023-09-18 11:05:00,85.98,86.0,85.94,85.95,2653.0,79.2422,79.2606,79.2053,79.2145,2653.0
2023-09-18 11:10:00,85.94,85.97,85.91,85.92,2586.0,79.2053,79.233,79.1777,79.1869,2586.0
2023-09-18 11:15:00,85.92,85.95,85.87,85.92,4363.0,79.1869,79.2145,79.1408,79.1869,4363.0
2023-09-18 11:20:00,85.95,85.96,85.87,85.87,3577.0,79.2145,79.2237,79.1408,79.1408,3577.0
2023-09-18 11:25:00,85.84,85.87,85.81,85.86,3101.0,79.1131,79.1408,79.0855,79.1316,3101.0
2023-09-18 11:30:00,85.86,85.87,85.81,85.82,3797.0,79.1316,79.1408,79.0855,79.0947,3797.0
2023-09-18 11:35:00,85.82,85.84,85.77,85.81,3363.0,79.0947,79.1131,79.0486,79.0855,3363.0
2023-09-18 11:40:00,85.82,85.94,85.81,85.92,2000.0,79.0947,79.2053,79.0855,79.1869,2000.0
2023-09-18 11:45:00,85.92,85.98,85.92,85.95,1755.0,79.1869,79.2422,79.1869,79.2145,1755.0
2023-09-18 11:50:00,85.96,85.96,85.89,85.92,3748.0,79.2237,79.2237,79.1592,79.1869,3748.0
2023-09-18 11:55:00,85.92,85.92,85.79,85.83,6283.0,79.1869,79.1869,79.0671,79.1039,6283.0
2023-09-18 12:00:00,85.81,85.81,85.66,85.68,10612.0,79.0855,79.0855,78.9472,78.9657,10612.0
2023-09-18 12:05:00,85.68,85.74,85.61,85.66,7761.0,78.9657,79.021,78.9012,78.9472,7761.0
2023-09-18 12:10:00,85.63,85.76,85.61,85.65,6361.0,78.9196,79.0394,78.9012,78.938,6361.0
2023-09-18 12:15:00,85.66,85.66,85.54,85.55,7193.0,78.9472,78.9472,78.8367,78.8459,7193.0
2023-09-18 12:20:00,85.52,85.68,85.5,85.68,10063.0,78.8182,78.9657,78.7998,78.9657,10063.0
2023-09-18 12:25:00,85.7,85.7,85.58,85.58,5155.0,78.9841,78.9841,78.8735,78.8735,5155.0
2023-09-18 12:30:00,85.6,85.73,85.6,85.72,4372.0,78.8919,79.0118,78.8919,79.0025,4372.0
2023-09-18 12:35:00,85.71,85.77,85.71,85.76,5900.0,78.9933,79.0486,78.9933,79.0394,5900.0
2023-09-18 12:40:00,85.76,85.86,85.75,85.86,10733.0,79.0394,79.1316,79.0302,79.1316,10733.0
2023-09-18 12:45:00,85.88,85.91,85.84,85.87,2000.0,79.15,79.1777,79.1131,79.1408,2000.0
2023-09-18 12:50:00,85.88,85.91,85.87,85.91,2320.0,79.15,79.1777,79.1408,79.1777,2320.0
2023-09-18 12:55:00,85.89,85.95,85.89,85.92,3820.0,79.1592,79.2145,79.1592,79.1869,3820.0
2023-09-18 13:00:00,85.92,85.96,85.92,85.93,5370.0,79.1869,79.2237,79.1869,79.1961,5370.0
2023-09-18 13:05:00,85.95,85.95,85.89,85.92,4806.0,79.2145,79.2145,79.1592,79.1869,4806.0
2023-09-18 13:10:00,85.91,85.97,85.89,85.97,3200.0,79.1777,79.233,79.1592,79.233,3200.0
2023-09-18 13:15:00,85.94,85.94,85.88,85.91,3568.0,79.2053,79.2053,79.15,79.1777,3568.0
2023-09-18 13:20:00,85.91,85.96,85.9,85.94,3562.0,79.1777,79.2237,79.1684,79.2053,3562.0
2023-09-18 13:25:00,85.95,86.03,85.95,85.98,4084.0,79.2145,79.2883,79.2145,79.2422,4084.0
2023-09-18 13:30:00,86.0,86.04,85.95,86.0,5941.0,79.2606,79.2975,79.2145,79.2606,5941.0
2023-09-18 13:35:00,86.0,86.03,85.91,85.91,9181.0,79.2606,79.2883,79.1777,79.1777,9181.0
2023-09-18 13:40:00,85.91,85.96,85.91,85.93,2528.0,79.1777,79.2237,79.1777,79.1961,2528.0
2023-09-18 13:45:00,85.93,85.94,85.86,85.92,2831.0,79.1961,79.2053,79.1316,79.1869,2831.0
2023-09-18 13:50:00,85.95,85.95,85.84,85.93,2300.0,79.2145,79.2145,79.1131,79.1961,2300.0
2023-09-18 13:55:00,85.92,85.95,85.88,85.91,6694.0,79.1869,79.2145,79.15,79.1777,6694.0
2023-09-18 14:00:00,85.92,85.96,85.87,85.91,3219.0,79.1869,79.2237,79.1408,79.1777,3219.0
2023-09-18 14:05:00,85.93,85.93,85.85,85.88,2610.0,79.1961,79.1961,79.1224,79.15,2610.0
2023-09-18 14:10:00,85.9,85.93,85.88,85.88,3350.0,79.1684,79.1961,79.15,79.15,3350.0
2023-09-18 14:15:00,85.88,85.93,85.88,85.88,3658.0,79.15,79.1961,79.15,79.15,3658.0
2023-09-18 14:20:00,85.91,85.91,85.87,85.89,2355.0,79.1777,79.1777,79.1408,79.1592,2355.0
2023-09-18 14:25:00,85.89,85.9,85.84,85.85,2026.0,79.1592,79.1684,79.1131,79.1224,2026.0
2023-09-18 14:30:00,85.88,85.92,85.85,85.91,3276.0,79.15,79.1869,79.1224,79.1777,3276.0
2023-09-18 14:35:00,85.9,85.9,85.86,85.88,3285.0,79.1684,79.1684,79.1316,79.15,3285.0
2023-09-18 14:40:00,85.88,85.94,85.85,85.94,2805.0,79.15,79.2053,79.1224,79.2053,2805.0
2023-09-18 14:45:00,85.94,85.99,85.93,85.97,4912.0,79.2053,79.2514,79.1961,79.233,4912.0
2023-09-18 14:50:00,85.97,86.01,85.92,85.93,5559.0,79.233,79.2698,79.1869,79.1961,5559.0
2023-09-18 14:55:00,85.93,86.05,85.93,86.03,5872.0,79.1961,79.3067,79.1961,79.2883,5872.0
2023-09-18 15:00:00,86.05,86.11,86.04,86.11,5220.0,79.3067,79.362,79.2975,79.362,5220.0
2023-09-18 15:05:00,86.12,86.19,86.11,86.15,7776.0,79.3712,79.4357,79.362,79.3988,7776.0
2023-09-18 15:10:00,86.14,86.21,86.13,86.2,2872.0,79.3896,79.4541,79.3804,79.4449,2872.0
2023-09-18 15:15:00,86.21,86.21,86.15,86.2,6659.0,79.4541,79.4541,79.3988,79.4449,6659.0
2023-09-18 15:20:00,86.16,86.18,86.14,86.14,3244.0,79.4081,79.4265,79.3896,79.3896,3244.0
2023-09-18 15:25:00,86.14,86.24,86.14,86.21,6771.0,79.3896,79.4818,79.3896,79.4541,6771.0
2023-09-18 15:30:00,86.2,86.24,86.17,86.23,5076.0,79.4449,79.4818,79.4173,79.4726,5076.0
2023-09-18 15:35:00,86.2,86.23,86.14,86.17,7444.0,79.4449,79.4726,79.3896,79.4173,7444.0
2023-09-18 15:40:00,86.17,86.31,86.15,86.27,20601.0,79.4173,79.5463,79.3988,79.5094,20601.0
2023-09-18 15:45:00,86.29,86.34,86.26,86.3,16021.0,79.5279,79.574,79.5002,79.5371,16021.0
2023-09-18 15:50:00,86.29,86.29,86.16,86.27,39993.0,79.5279,79.5279,79.4081,79.5094,39993.0
2023-09-18 15:55:00,86.27,86.32,86.21,86.29,85213.0,79.5094,79.5555,79.4541,79.5279,85213.0
2023-09-19 09:30:00,86.29,86.63,86.16,86.48,33595.0,79.5279,79.8412,79.4081,79.703,33595.0
2023-09-19 09:35:00,86.52,86.71,86.45,86.71,6500.0,79.7399,79.915,79.6753,79.915,6500.0
2023-09-19 09:40:00,86.71,86.8,86.57,86.67,15394.0,79.915,79.9979,79.7859,79.8781,15394.0
2023-09-19 09:45:00,86.66,86.78,86.55,86.67,7484.0,79.8689,79.9795,79.7675,79.8781,7484.0
2023-09-19 09:50:00,86.66,86.7,86.58,86.61,5358.0,79.8689,79.9057,79.7952,79.8228,5358.0
2023-09-19 09:55:00,86.61,86.66,86.39,86.51,9322.0,79.8228,79.8689,79.62,79.7306,9322.0
2023-09-19 10:00:00,86.51,86.53,85.95,85.95,25421.0,79.7306,79.7491,79.2145,79.2145,25421.0
2023-09-19 10:05:00,85.94,86.13,85.79,85.84,30671.0,79.2053,79.3804,79.0671,79.1131,30671.0
2023-09-19 10:10:00,85.86,85.9,85.67,85.71,9653.0,79.1316,79.1684,78.9565,78.9933,9653.0
2023-09-19 10:15:00,85.7,85.73,85.64,85.66,6720.0,78.9841,79.0118,78.9288,78.9472,6720.0
2023-09-19 10:20:00,85.64,85.79,85.6,85.75,4268.0,78.9288,79.0671,78.8919,79.0302,4268.0
2023-09-19 10:25:00,85.78,85.82,85.67,85.76,6059.0,79.0578,79.0947,78.9565,79.0394,6059.0
2023-09-19 10:30:00,85.73,85.73,85.63,85.63,5601.0,79.0118,79.0118,78.9196,78.9196,5601.0
2023-09-19 10:35:00,85.66,85.68,85.4,85.4,10282.0,78.9472,78.9657,78.7076,78.7076,10282.0
2023-09-19 10:40:00,85.43,85.53,85.4,85.51,8300.0,78.7353,78.8274,78.7076,78.809,8300.0
2023-09-19 10:45:00,85.49,85.55,85.44,85.5,7649.0,78.7906,78.8459,78.7445,78.7998,7649.0
2023-09-19 10:50:00,85.48,85.51,85.4,85.44,10277.0,78.7814,78.809,78.7076,78.7445,10277.0
2023-09-19 10:55:00,85.43,85.57,85.41,85.56,4259.0,78.7353,78.8643,78.7168,78.8551,4259.0
2023-09-19 11:00:00,85.58,85.74,85.58,85.65,10394.0,78.8735,79.021,78.8735,78.938,10394.0
2023-09-19 11:05:00,85.63,85.63,85.54,85.59,13591.0,78.9196,78.9196,78.8367,78.8827,13591.0
2023-09-19 11:10:00,85.56,85.65,85.49,85.63,10643.0,78.8551,78.938,78.7906,78.9196,10643.0
2023-09-19 11:15:00,85.64,85.65,85.48,85.58,7709.0,78.9288,78.938,78.7814,78.8735,7709.0
2023-09-19 11:20:00,85.58,85.6,85.54,85.6,6924.0,78.8735,78.8919,78.8367,78.8919,6924.0
2023-09-19 11:25:00,85.65,85.83,85.65,85.79,6791.0,78.938,79.1039,78.938,79.0671,6791.0
2023-09-19 11:30:00,85.82,85.84,85.68,85.81,27463.0,79.0947,79.1131,78.9657,79.0855,27463.0
2023-09-19 11:35:00,85.84,85.9,85.76,85.76,6869.0,79.1131,79.1684,79.0394,79.0394,6869.0
2023-09-19 11:40:00,85.75,85.86,85.74,85.81,9268.0,79.0302,79.1316,79.021,79.0855,9268.0
2023-09-19 11:45:00,85.8,85.82,85.74,85.82,7500.0,79.0763,79.0947,79.021,79.0947,7500.0
2023-09-19 11:50:00,85.81,85.84,85.77,85.79,9218.0,79.0855,79.1131,79.0486,79.0671,9218.0
2023-09-19 11:55:00,85.78,85.89,85.77,85.82,8980.0,79.0578,79.1592,79.0486,79.0947,8980.0
2023-09-19 12:00:00,85.84,85.85,85.75,85.76,7214.0,79.1131,79.1224,79.0302,79.0394,7214.0
2023-09-19 12:05:00,85.75,85.75,85.56,85.6,15815.0,79.0302,79.0302,78.8551,78.8919,15815.0
2023-09-19 12:10:00,85.58,85.73,85.57,85.71,8381.0,78.8735,79.0118,78.8643,78.9933,8381.0
2023-09-19 12:15:00,85.72,85.76,85.65,85.7,4591.0,79.0025,79.0394,78.938,78.9841,4591.0
2023-09-19 12:20:00,85.65,85.67,85.59,85.59,3500.0,78.938,78.9565,78.8827,78.8827,3500.0
2023-09-19 12:25:00,85.6,85.62,85.55,85.55,9046.0,78.8919,78.9104,78.8459,78.8459,9046.0
2023-09-19 12:30:00,85.55,85.56,85.45,85.46,4753.0,78.8459,78.8551,78.7537,78.7629,4753.0
2023-09-19 12:35:00,85.49,85.49,85.12,85.15,17010.0,78.7906,78.7906,78.4496,78.4772,17010.0
2023-09-19 12:40:00,85.17,85.22,85.1,85.17,4101.0,78.4956,78.5417,78.4311,78.4956,4101.0
2023-09-19 12:45:00,85.13,85.15,84.98,85.03,6744.0,78.4588,78.4772,78.3205,78.3666,6744.0
2023-09-19 12:50:00,85.03,85.06,84.92,84.94,8398.0,78.3666,78.3943,78.2652,78.2837,8398.0
2023-09-19 12:55:00,84.93,84.93,84.75,84.77,11263.0,78.2745,78.2745,78.1086,78.127,11263.0
2023-09-19 13:00:00,84.75,84.81,84.73,84.77,9816.0,78.1086,78.1639,78.0901,78.127,9816.0
2023-09-19 13:05:00,84.78,84.81,84.67,84.72,11240.0,78.1362,78.1639,78.0348,78.0809,11240.0
2023-09-19 13:10:00,84.7,84.73,84.58,84.7,5309.0,78.0625,78.0901,77.9519,78.0625,5309.0
2023-09-19 13:15:00,84.71,84.76,84.66,84.76,9656.0,78.0717,78.1178,78.0256,78.1178,9656.0
2023-09-19 13:20:00,84.77,84.8,84.7,84.75,9293.0,78.127,78.1546,78.0625,78.1086,9293.0
2023-09-19 13:25:00,84.75,84.76,84.68,84.75,7178.0,78.1086,78.1178,78.044,78.1086,7178.0
2023-09-19 13:30:00,84.76,84.82,84.73,84.76,7522.0,78.1178,78.1731,78.0901,78.1178,7522.0
2023-09-19 13:35:00,84.75,84.76,84.69,84.72,8087.0,78.1086,78.1178,78.0533,78.0809,8087.0
2023-09-19 13:40:00,84.75,84.78,84.7,84.75,9820.0,78.1086,78.1362,78.0625,78.1086,9820.0
2023-09-19 13:45:00,84.8,84.87,84.78,84.86,14889.0,78.1546,78.2192,78.1362,78.2099,14889.0
2023-09-19 13:50:00,84.88,85.01,84.88,84.95,4333.0,78.2284,78.3482,78.2284,78.2929,4333.0
2023-09-19 13:55:00,84.95,84.95,84.75,84.83,6890.0,78.2929,78.2929,78.1086,78.1823,6890.0
2023-09-19 14:00:00,84.89,85.01,84.83,85.01,3800.0,78.2376,78.3482,78.1823,78.3482,3800.0
2023-09-19 14:05:00,84.99,85.05,84.97,84.98,3966.0,78.3298,78.385,78.3113,78.3205,3966.0
2023-09-19 14:10:00,84.99,85.01,84.84,84.92,51948.0,78.3298,78.3482,78.1915,78.2652,51948.0
2023-09-19 14:15:00,84.91,84.91,84.84,84.84,6339.0,78.256,78.256,78.1915,78.1915,6339.0
2023-09-19 14:20:00,84.86,84.89,84.79,84.85,6258.0,78.2099,78.2376,78.1454,78.2007,6258.0
2023-09-19 14:25:00,84.86,84.88,84.85,84.88,4300.0,78.2099,78.2284,78.2007,78.2284,4300.0
2023-09-19 14:30:00,84.9,85.07,84.9,85.06,3266.0,78.2468,78.4035,78.2468,78.3943,3266.0
2023-09-19 14:35:00,85.07,85.19,85.07,85.14,5840.0,78.4035,78.5141,78.4035,78.468,5840.0
2023-09-19 14:40:00,85.14,85.16,85.11,85.15,4171.0,78.468,78.4864,78.4403,78.4772,4171.0
2023-09-19 14:45:00,85.16,85.24,85.16,85.2,4468.0,78.4864,78.5602,78.4864,78.5233,4468.0
2023-09-19 14:50:00,85.19,85.19,85.12,85.18,4537.0,78.5141,78.5141,78.4496,78.5049,4537.0
2023-09-19 14:55:00,85.18,85.2,85.09,85.11,8418.0,78.5049,78.5233,78.4219,78.4403,8418.0
2023-09-19 15:00:00,85.07,85.08,85.02,85.03,4597.0,78.4035,78.4127,78.3574,78.3666,4597.0
2023-09-19 15:05:00,85.04,85.04,84.96,84.96,5294.0,78.3758,78.3758,78.3021,78.3021,5294.0
2023-09-19 15:10:00,84.96,84.97,84.87,84.93,9050.0,78.3021,78.3113,78.2192,78.2745,9050.0
2023-09-19 15:15:00,84.93,84.97,84.9,84.97,6503.0,78.2745,78.3113,78.2468,78.3113,6503.0
2023-09-19 15:20:00,84.95,84.95,84.82,84.92,14918.0,78.2929,78.2929,78.1731,78.2652,14918.0
2023-09-19 15:25:00,84.94,84.97,84.91,84.93,8146.0,78.2837,78.3113,78.256,78.2745,8146.0
2023-09-19 15:30:00,84.94,85.17,84.93,85.16,28712.0,78.2837,78.4956,78.2745,78.4864,28712.0
2023-09-19 15:35:00,85.16,85.18,85.08,85.13,10316.0,78.4864,78.5049,78.4127,78.4588,10316.0
2023-09-19 15:40:00,85.12,85.17,85.04,85.16,16171.0,78.4496,78.4956,78.3758,78.4864,16171.0
2023-09-19 15:45:00,85.17,85.23,85.16,85.18,20917.0,78.4956,78.5509,78.4864,78.5049,20917.0
2023-09-19 15:50:00,85.18,85.28,85.11,85.12,34849.0,78.5049,78.597,78.4403,78.4496,34849.0
2023-09-19 15:55:00,85.1,85.23,85.1,85.2,88784.0,78.4311,78.5509,78.4311,78.5233,88784.0
2023-09-20 09:30:00,85.27,86.0,85.27,85.94,52777.0,78.5878,79.2606,78.5878,79.2053,52777.0
2023-09-20 09:35:00,85.98,86.22,85.93,86.2,8303.0,79.2422,79.4634,79.1961,79.4449,8303.0
2023-09-20 09:40:00,86.17,86.32,86.13,86.28,3912.0,79.4173,79.5555,79.3804,79.5187,3912.0
2023-09-20 09:45:00,86.34,86.66,86.27,86.66,6673.0,79.574,79.8689,79.5094,79.8689,6673.0
2023-09-20 09:50:00,86.67,86.98,86.67,86.85,32319.0,79.8781,80.1638,79.8781,80.044,32319.0
2023-09-20 09:55:00,86.84,87.0,86.72,86.72,16134.0,80.0348,80.1822,79.9242,79.9242,16134.0
2023-09-20 10:00:00,86.83,86.94,86.82,86.84,7581.0,80.0256,80.1269,80.0163,80.0348,7581.0
2023-09-20 10:05:00,86.83,86.84,86.68,86.73,11476.0,80.0256,80.0348,79.8873,79.9334,11476.0
2023-09-20 10:10:00,86.7,86.79,86.59,86.68,5977.0,79.9057,79.9887,79.8044,79.8873,5977.0
2023-09-20 10:15:00,86.68,86.72,86.5,86.5,15997.0,79.8873,79.9242,79.7214,79.7214,15997.0
2023-09-20 10:20:00,86.51,86.6,86.49,86.57,6967.0,79.7306,79.8136,79.7122,79.7859,6967.0
2023-09-20 10:25:00,86.57,86.7,86.57,86.69,4464.0,79.7859,79.9057,79.7859,79.8965,4464.0
2023-09-20 10:30:00,86.67,86.7,86.52,86.57,3954.0,79.8781,79.9057,79.7399,79.7859,3954.0
2023-09-20 10:35:00,86.55,86.55,86.39,86.47,7430.0,79.7675,79.7675,79.62,79.6938,7430.0
2023-09-20 10:40:00,86.45,86.47,86.39,86.44,7854.0,79.6753,79.6938,79.62,79.6661,7854.0
2023-09-20 10:45:00,86.43,86.52,86.41,86.5,4708.0,79.6569,79.7399,79.6385,79.7214,4708.0
2023-09-20 10:50:00,86.47,86.49,86.45,86.46,4642.0,79.6938,79.7122,79.6753,79.6846,4642.0
2023-09-20 10:55:00,86.47,86.47,86.4,86.42,7104.0,79.6938,79.6938,79.6293,79.6477,7104.0
2023-09-20 11:00:00,86.42,86.51,86.41,86.49,3648.0,79.6477,79.7306,79.6385,79.7122,3648.0
2023-09-20 11:05:00,86.49,86.58,86.48,86.58,7413.0,79.7122,79.7952,79.703,79.7952,7413.0
2023-09-20 11:10:00,86.57,86.66,86.53,86.66,16791.0,79.7859,79.8689,79.7491,79.8689,16791.0
2023-09-20 11:15:00,86.68,86.68,86.58,86.63,10423.0,79.8873,79.8873,79.7952,79.8412,10423.0
2023-09-20 11:20:00,86.63,86.63,86.43,86.43,3420.0,79.8412,79.8412,79.6569,79.6569,3420.0
2023-09-20 11:25:00,86.42,86.43,86.33,86.34,5080.0,79.6477,79.6569,79.5647,79.574,5080.0
2023-09-20 11:30:00,86.34,86.41,86.33,86.34,8091.0,79.574,79.6385,79.5647,79.574,8091.0
2023-09-20 11:35:00,86.34,86.36,86.26,86.26,4966.0,79.574,79.5924,79.5002,79.5002,4966.0
2023-09-20 11:40:00,86.24,86.3,86.19,86.3,3987.0,79.4818,79.5371,79.4357,79.5371,3987.0
2023-09-20 11:45:00,86.27,86.34,86.27,86.3,2534.0,79.5094,79.574,79.5094,79.5371,2534.0
2023-09-20 11:50:00,86.29,86.38,86.28,86.38,6910.0,79.5279,79.6108,79.5187,79.6108,6910.0
2023-09-20 11:55:00,86.38,86.38,86.34,86.36,4298.0,79.6108,79.6108,79.574,79.5924,4298.0
2023-09-20 12:00:00,86.35,86.44,86.33,86.33,3346.0,79.5832,79.6661,79.5647,79.5647,3346.0
2023-09-20 12:05:00,86.31,86.42,86.31,86.4,2322.0,79.5463,79.6477,79.5463,79.6293,2322.0
2023-09-20 12:10:00,86.38,86.39,86.36,86.38,3288.0,79.6108,79.62,79.5924,79.6108,3288.0
2023-09-20 12:15:00,86.4,86.41,86.39,86.4,1604.0,79.6293,79.6385,79.62,79.6293,1604.0
2023-09-20 12:20:00,86.39,86.42,86.38,86.39,2161.0,79.62,79.6477,79.6108,79.62,2161.0
2023-09-20 12:25:00,86.39,86.4,86.34,86.37,4207.0,79.62,79.6293,79.574,79.6016,4207.0
2023-09-20 12:30:00,86.38,86.39,86.3,86.39,4058.0,79.6108,79.62,79.5371,79.62,4058.0
2023-09-20 12:35:00,86.37,86.38,86.35,86.35,1939.0,79.6016,79.6108,79.5832,79.5832,1939.0
2023-09-20 12:40:00,86.34,86.36,86.3,86.36,1710.0,79.574,79.5924,79.5371,79.5924,1710.0
2023-09-20 12:45:00,86.36,86.37,86.32,86.32,3900.0,79.5924,79.6016,79.5555,79.5555,3900.0
2023-09-20 12:50:00,86.31,86.31,86.26,86.3,1963.0,79.5463,79.5463,79.5002,79.5371,1963.0
2023-09-20 12:55:00,86.3,86.35,86.29,86.33,3587.0,79.5371,79.5832,79.5279,79.5647,3587.0
2023-09-20 13:00:00,86.32,86.32,86.23,86.26,3600.0,79.5555,79.5555,79.4726,79.5002,3600.0
2023-09-20 13:05:00,86.25,86.26,86.2,86.21,4566.0,79.491,79.5002,79.4449,79.4541,4566.0
2023-09-20 13:10:00,86.17,86.17,86.09,86.1,3080.0,79.4173,79.4173,79.3435,79.3528,3080.0
2023-09-20 13:15:00,86.11,86.14,86.11,86.13,1053.0,79.362,79.3896,79.362,79.3804,1053.0
2023-09-20 13:20:00,86.14,86.18,86.13,86.16,4501.0,79.3896,79.4265,79.3804,79.4081,4501.0
2023-09-20 13:25:00,86.15,86.17,86.15,86.15,5700.0,79.3988,79.4173,79.3988,79.3988,5700.0
2023-09-20 13:30:00,86.15,86.15,86.11,86.15,3100.0,79.3988,79.3988,79.362,79.3988,3100.0
2023-09-20 13:35:00,86.14,86.17,86.1,86.11,3909.0,79.3896,79.4173,79.3528,79.362,3909.0
2023-09-20 13:40:00,86.11,86.11,86.04,86.09,13389.0,79.362,79.362,79.2975,79.3435,13389.0
2023-09-20 13:45:00,86.09,86.09,85.86,85.89,12860.0,79.3435,79.3435,79.1316,79.1592,12860.0
2023-09-20 13:50:00,85.88,86.08,85.88,86.08,6808.0,79.15,79.3343,79.15,79.3343,6808.0
2023-09-20 13:55:00,86.08,86.08,85.99,86.01,2313.0,79.3343,79.3343,79.2514,79.2698,2313.0
2023-09-20 14:00:00,86.01,86.01,85.54,85.68,11828.0,79.2698,79.2698,78.8367,78.9657,11828.0
2023-09-20 14:05:00,85.67,85.87,85.57,85.87,8306.0,78.9565,79.1408,78.8643,79.1408,8306.0
2023-09-20 14:10:00,85.88,85.88,85.81,85.83,6462.0,79.15,79.15,79.0855,79.1039,6462.0
2023-09-20 14:15:00,85.82,85.94,85.76,85.88,6015.0,79.0947,79.2053,79.0394,79.15,6015.0
2023-09-20 14:20:00,85.9,85.92,85.81,85.92,4794.0,79.1684,79.1869,79.0855,79.1869,4794.0
2023-09-20 14:25:00,85.88,85.93,85.87,85.87,2474.0,79.15,79.1961,79.1408,79.1408,2474.0
2023-09-20 14:30:00,85.86,86.13,85.83,85.96,13274.0,79.1316,79.3804,79.1039,79.2237,13274.0
2023-09-20 14:35:00,85.98,86.16,85.98,86.08,4444.0,79.2422,79.4081,79.2422,79.3343,4444.0
2023-09-20 14:40:00,86.05,86.13,85.94,86.1,8662.0,79.3067,79.3804,79.2053,79.3528,8662.0
2023-09-20 14:45:00,86.1,86.1,85.91,85.91,2607.0,79.3528,79.3528,79.1777,79.1777,2607.0
2023-09-20 14:50:00,85.84,85.89,85.76,85.81,5184.0,79.1131,79.1592,79.0394,79.0855,5184.0
2023-09-20 14:55:00,85.82,85.92,85.76,85.76,5300.0,79.0947,79.1869,79.0394,79.0394,5300.0
2023-09-20 15:00:00,85.7,85.86,85.68,85.76,2878.0,78.9841,79.1316,78.9657,79.0394,2878.0
2023-09-20 15:05:00,85.81,85.81,85.66,85.7,5265.0,79.0855,79.0855,78.9472,78.9841,5265.0
2023-09-20 15:10:00,85.7,85.73,85.56,85.59,4605.0,78.9841,79.0118,78.8551,78.8827,4605.0
2023-09-20 15:15:00,85.59,85.63,85.44,85.46,4859.0,78.8827,78.9196,78.7445,78.7629,4859.0
2023-09-20 15:20:00,85.48,85.55,85.46,85.52,5793.0,78.7814,78.8459,78.7629,78.8182,5793.0
2023-09-20 15:25:00,85.56,85.62,85.52,85.6,7318.0,78.8551,78.9104,78.8182,78.8919,7318.0
2023-09-20 15:30:00,85.63,85.63,85.37,85.38,11966.0,78.9196,78.9196,78.68,78.6892,11966.0
2023-09-20 15:35:00,85.38,85.5,85.38,85.5,10504.0,78.6892,78.7998,78.6892,78.7998,10504.0
2023-09-20 15:40:00,85.52,85.53,85.44,85.47,9901.0,78.8182,78.8274,78.7445,78.7721,9901.0
2023-09-20 15:45:00,85.47,85.47,85.32,85.41,13221.0,78.7721,78.7721,78.6339,78.7168,13221.0
2023-09-20 15:50:00,85.37,85.49,85.33,85.33,41060.0,78.68,78.7906,78.6431,78.6431,41060.0
2023-09-20 15:55:00,85.32,85.37,85.24,85.26,95263.0,78.6339,78.68,78.5602,78.5786,95263.0
2023-09-21 09:30:00,84.97,84.97,84.29,84.29,63936.0,78.3113,78.3113,77.6846,77.6846,63936.0
2023-09-21 09:35:00,84.28,84.31,83.75,83.79,8179.0,77.6754,77.703,77.1869,77.2238,8179.0
2023-09-21 09:40:00,83.76,83.83,83.61,83.75,11906.0,77.1961,77.2607,77.0579,77.1869,11906.0
2023-09-21 09:45:00,83.76,84.05,83.76,84.05,9134.0,77.1961,77.4634,77.1961,77.4634,9134.0
2023-09-21 09:50:00,84.06,84.1,83.93,84.05,5827.0,77.4726,77.5095,77.3528,77.4634,5827.0
2023-09-21 09:55:00,84.0,84.0,83.75,83.75,12030.0,77.4173,77.4173,77.1869,77.1869,12030.0
2023-09-21 10:00:00,83.81,84.0,83.8,83.89,5886.0,77.2422,77.4173,77.233,77.316,5886.0
2023-09-21 10:05:00,83.92,84.12,83.92,84.12,6425.0,77.3436,77.5279,77.3436,77.5279,6425.0
2023-09-21 10:10:00,84.17,84.2,84.07,84.08,6853.0,77.574,77.6017,77.4818,77.4911,6853.0
2023-09-21 10:15:00,84.09,84.21,84.04,84.05,4992.0,77.5003,77.6109,77.4542,77.4634,4992.0
2023-09-21 10:20:00,84.08,84.27,84.07,84.24,11608.0,77.4911,77.6662,77.4818,77.6385,11608.0
2023-09-21 10:25:00,84.24,84.24,84.16,84.21,23915.0,77.6385,77.6385,77.5648,77.6109,23915.0
2023-09-21 10:30:00,84.2,84.26,84.13,84.24,6052.0,77.6017,77.657,77.5371,77.6385,6052.0
2023-09-21 10:35:00,84.22,84.25,84.15,84.25,6767.0,77.6201,77.6477,77.5556,77.6477,6767.0
2023-09-21 10:40:00,84.27,84.27,84.18,84.19,4477.0,77.6662,77.6662,77.5832,77.5924,4477.0
2023-09-21 10:45:00,84.16,84.19,84.07,84.19,7508.0,77.5648,77.5924,77.4818,77.5924,7508.0
2023-09-21 10:50:00,84.19,84.25,84.06,84.08,15098.0,77.5924,77.6477,77.4726,77.4911,15098.0
2023-09-21 10:55:00,84.05,84.05,83.85,83.91,5919.0,77.4634,77.4634,77.2791,77.3344,5919.0
2023-09-21 11:00:00,83.92,83.95,83.9,83.93,4772.0,77.3436,77.3713,77.3252,77.3528,4772.0
2023-09-21 11:05:00,83.96,83.98,83.81,83.81,9277.0,77.3805,77.3989,77.2422,77.2422,9277.0
2023-09-21 11:10:00,83.83,83.89,83.75,83.79,5467.0,77.2607,77.316,77.1869,77.2238,5467.0
2023-09-21 11:15:00,83.8,83.86,83.75,83.81,8035.0,77.233,77.2883,77.1869,77.2422,8035.0
2023-09-21 11:20:00,83.85,83.89,83.84,83.84,1107.0,77.2791,77.316,77.2699,77.2699,1107.0
2023-09-21 11:25:00,83.84,83.93,83.84,83.9,3750.0,77.2699,77.3528,77.2699,77.3252,3750.0
2023-09-21 11:30:00,83.91,84.15,83.9,84.15,7072.0,77.3344,77.5556,77.3252,77.5556,7072.0
2023-09-21 11:35:00,84.15,84.28,84.13,84.26,8396.0,77.5556,77.6754,77.5371,77.657,8396.0
2023-09-21 11:40:00,84.25,84.25,84.12,84.19,3836.0,77.6477,77.6477,77.5279,77.5924,3836.0
2023-09-21 11:45:00,84.29,84.3,84.23,84.3,2942.0,77.6846,77.6938,77.6293,77.6938,2942.0
2023-09-21 11:50:00,84.33,84.35,84.24,84.27,6711.0,77.7215,77.7399,77.6385,77.6662,6711.0
2023-09-21 11:55:00,84.3,84.32,84.17,84.17,2425.0,77.6938,77.7123,77.574,77.574,2425.0
2023-09-21 12:00:00,84.16,84.16,84.12,84.13,3319.0,77.5648,77.5648,77.5279,77.5371,3319.0
2023-09-21 12:05:00,84.16,84.27,84.16,84.25,2111.0,77.5648,77.6662,77.5648,77.6477,2111.0
2023-09-21 12:10:00,84.26,84.26,84.16,84.2,2700.0,77.657,77.657,77.5648,77.6017,2700.0
2023-09-21 12:15:00,84.2,84.23,84.14,84.23,6789.0,77.6017,77.6293,77.5464,77.6293,6789.0
2023-09-21 12:20:00,84.22,84.3,84.19,84.3,3038.0,77.6201,77.6938,77.5924,77.6938,3038.0
2023-09-21 12:25:00,84.27,84.27,84.17,84.23,3974.0,77.6662,77.6662,77.574,77.6293,3974.0
2023-09-21 12:30:00,84.22,84.27,84.18,84.27,2418.0,77.6201,77.6662,77.5832,77.6662,2418.0
2023-09-21 12:35:00,84.28,84.29,84.2,84.23,4073.0,77.6754,77.6846,77.6017,77.6293,4073.0
2023-09-21 12:40:00,84.21,84.22,84.13,84.16,4305.0,77.6109,77.6201,77.5371,77.5648,4305.0
2023-09-21 12:45:00,84.17,84.28,84.14,84.19,18957.0,77.574,77.6754,77.5464,77.5924,18957.0
2023-09-21 12:50:00,84.18,84.23,84.16,84.19,3997.0,77.5832,77.6293,77.5648,77.5924,3997.0
2023-09-21 12:55:00,84.15,84.18,84.1,84.18,2350.0,77.5556,77.5832,77.5095,77.5832,2350.0
2023-09-21 13:00:00,84.18,84.21,84.11,84.17,2602.0,77.5832,77.6109,77.5187,77.574,2602.0
2023-09-21 13:05:00,84.17,84.2,84.12,84.17,4934.0,77.574,77.6017,77.5279,77.574,4934.0
2023-09-21 13:10:00,84.16,84.25,84.13,84.25,11724.0,77.5648,77.6477,77.5371,77.6477,11724.0
2023-09-21 13:15:00,84.25,84.34,84.25,84.29,6480.0,77.6477,77.7307,77.6477,77.6846,6480.0
2023-09-21 13:20:00,84.3,84.34,84.24,84.34,4346.0,77.6938,77.7307,77.6385,77.7307,4346.0
2023-09-21 13:25:00,84.33,84.42,84.33,84.41,2818.0,77.7215,77.8044,77.7215,77.7952,2818.0
2023-09-21 13:30:00,84.42,84.44,84.37,84.38,3734.0,77.8044,77.8229,77.7583,77.7676,3734.0
2023-09-21 13:35:00,84.39,84.44,84.38,84.44,2700.0,77.7768,77.8229,77.7676,77.8229,2700.0
2023-09-21 13:40:00,84.43,84.43,84.36,84.37,5956.0,77.8136,77.8136,77.7491,77.7583,5956.0
2023-09-21 13:45:00,84.37,84.37,84.31,84.35,4300.0,77.7583,77.7583,77.703,77.7399,4300.0
2023-09-21 13:50:00,84.36,84.4,84.32,84.38,2954.0,77.7491,77.786,77.7123,77.7676,2954.0
2023-09-21 13:55:00,84.38,84.38,84.18,84.22,9732.0,77.7676,77.7676,77.5832,77.6201,9732.0
2023-09-21 14:00:00,84.21,84.27,84.21,84.24,4545.0,77.6109,77.6662,77.6109,77.6385,4545.0
2023-09-21 14:05:00,84.28,84.31,84.24,84.25,6782.0,77.6754,77.703,77.6385,77.6477,6782.0
2023-09-21 14:10:00,84.24,84.34,84.24,84.27,3995.0,77.6385,77.7307,77.6385,77.6662,3995.0
2023-09-21 14:15:00,84.29,84.29,84.15,84.15,9102.0,77.6846,77.6846,77.5556,77.5556,9102.0
2023-09-21 14:20:00,84.19,84.23,84.17,84.2,3848.0,77.5924,77.6293,77.574,77.6017,3848.0
2023-09-21 14:25:00,84.29,84.29,84.21,84.21,3957.0,77.6846,77.6846,77.6109,77.6109,3957.0
2023-09-21 14:30:00,84.18,84.19,84.13,84.14,2893.0,77.5832,77.5924,77.5371,77.5464,2893.0
2023-09-21 14:35:00,84.15,84.18,84.12,84.15,3522.0,77.5556,77.5832,77.5279,77.5556,3522.0
2023-09-21 14:40:00,84.15,84.19,84.15,84.18,3496.0,77.5556,77.5924,77.5556,77.5832,3496.0
2023-09-21 14:45:00,84.24,84.24,84.2,84.21,5921.0,77.6385,77.6385,77.6017,77.6109,5921.0
2023-09-21 14:50:00,84.2,84.24,84.19,84.24,2380.0,77.6017,77.6385,77.5924,77.6385,2380.0
2023-09-21 14:55:00,84.29,84.3,84.21,84.23,9354.0,77.6846,77.6938,77.6109,77.6293,9354.0
2023-09-21 15:00:00,84.19,84.33,84.19,84.32,5229.0,77.5924,77.7215,77.5924,77.7123,5229.0
2023-09-21 15:05:00,84.32,84.32,84.2,84.22,6400.0,77.7123,77.7123,77.6017,77.6201,6400.0
2023-09-21 15:10:00,84.26,84.26,84.17,84.21,6859.0,77.657,77.657,77.574,77.6109,6859.0
2023-09-21 15:15:00,84.2,84.2,84.08,84.08,5851.0,77.6017,77.6017,77.4911,77.4911,5851.0
2023-09-21 15:20:00,84.08,84.14,84.05,84.09,6896.0,77.4911,77.5464,77.4634,77.5003,6896.0
2023-09-21 15:25:00,84.1,84.11,83.99,84.02,12331.0,77.5095,77.5187,77.4081,77.4358,12331.0
2023-09-21 15:30:00,84.02,84.06,83.96,84.0,16588.0,77.4358,77.4726,77.3805,77.4173,16588.0
2023-09-21 15:35:00,83.99,84.08,83.94,84.0,14125.0,77.4081,77.4911,77.362,77.4173,14125.0
2023-09-21 15:40:00,83.99,84.07,83.94,84.02,24070.0,77.4081,77.4818,77.362,77.4358,24070.0
2023-09-21 15:45:00,84.02,84.02,83.9,83.9,24516.0,77.4358,77.4358,77.3252,77.3252,24516.0
2023-09-21 15:50:00,83.89,83.97,83.85,83.94,51613.0,77.316,77.3897,77.2791,77.362,51613.0
2023-09-21 15:55:00,83.92,83.93,83.8,83.81,154140.0,77.3436,77.3528,77.233,77.2422,154140.0
2023-09-22 09:30:00,83.87,84.25,83.78,84.25,58902.0,77.2975,77.6477,77.2146,77.6477,58902.0
2023-09-22 09:35:00,84.3,84.83,84.23,84.69,19969.0,77.6938,78.1823,77.6293,78.0533,19969.0
2023-09-22 09:40:00,84.63,84.63,84.35,84.59,5790.0,77.998,77.998,77.7399,77.9611,5790.0
2023-09-22 09:45:00,84.56,84.89,84.56,84.89,9817.0,77.9334,78.2376,77.9334,78.2376,9817.0
2023-09-22 09:50:00,84.9,84.92,84.72,84.83,9181.0,78.2468,78.2652,78.0809,78.1823,9181.0
2023-09-22 09:55:00,84.81,84.86,84.63,84.86,7321.0,78.1639,78.2099,77.998,78.2099,7321.0
2023-09-22 10:00:00,84.83,85.22,84.82,85.22,7789.0,78.1823,78.5417,78.1731,78.5417,7789.0
2023-09-22 10:05:00,85.19,85.32,85.18,85.28,12510.0,78.5141,78.6339,78.5049,78.597,12510.0
2023-09-22 10:10:00,85.27,85.28,84.94,84.94,12434.0,78.5878,78.597,78.2837,78.2837,12434.0
2023-09-22 10:15:00,84.88,85.11,84.87,85.11,14487.0,78.2284,78.4403,78.2192,78.4403,14487.0
2023-09-22 10:20:00,85.11,85.34,85.11,85.32,7319.0,78.4403,78.6523,78.4403,78.6339,7319.0
2023-09-22 10:25:00,85.32,85.45,85.32,85.37,6072.0,78.6339,78.7537,78.6339,78.68,6072.0
2023-09-22 10:30:00,85.35,85.39,85.29,85.35,8843.0,78.6615,78.6984,78.6062,78.6615,8843.0
2023-09-22 10:35:00,85.34,85.34,85.26,85.27,9795.0,78.6523,78.6523,78.5786,78.5878,9795.0
2023-09-22 10:40:00,85.28,85.4,85.21,85.4,9774.0,78.597,78.7076,78.5325,78.7076,9774.0
2023-09-22 10:45:00,85.42,85.45,85.3,85.37,8027.0,78.7261,78.7537,78.6155,78.68,8027.0
2023-09-22 10:50:00,85.35,85.36,85.09,85.2,12482.0,78.6615,78.6708,78.4219,78.5233,12482.0
2023-09-22 10:55:00,85.25,85.46,85.24,85.44,12293.0,78.5694,78.7629,78.5602,78.7445,12293.0
2023-09-22 11:00:00,85.42,85.47,85.15,85.15,15420.0,78.7261,78.7721,78.4772,78.4772,15420.0
2023-09-22 11:05:00,85.19,85.25,84.93,84.99,30689.0,78.5141,78.5694,78.2745,78.3298,30689.0
2023-09-22 11:10:00,84.95,84.95,84.84,84.93,8890.0,78.2929,78.2929,78.1915,78.2745,8890.0
2023-09-22 11:15:00,84.91,85.2,84.89,85.12,14319.0,78.256,78.5233,78.2376,78.4496,14319.0
2023-09-22 11:20:00,85.15,85.23,84.99,85.07,8915.0,78.4772,78.5509,78.3298,78.4035,8915.0
2023-09-22 11:25:00,85.08,85.21,85.05,85.16,5446.0,78.4127,78.5325,78.385,78.4864,5446.0
2023-09-22 11:30:00,85.15,85.19,84.95,84.97,7072.0,78.4772,78.5141,78.2929,78.3113,7072.0
2023-09-22 11:35:00,84.96,85.07,84.95,85.06,6499.0,78.3021,78.4035,78.2929,78.3943,6499.0
2023-09-22 11:40:00,85.05,85.05,84.86,84.91,8785.0,78.385,78.385,78.2099,78.256,8785.0
2023-09-22 11:45:00,84.89,84.97,84.85,84.85,7405.0,78.2376,78.3113,78.2007,78.2007,7405.0
2023-09-22 11:50:00,84.84,84.98,84.84,84.98,4738.0,78.1915,78.3205,78.1915,78.3205,4738.0
2023-09-22 11:55:00,84.97,85.03,84.92,84.94,6688.0,78.3113,78.3666,78.2652,78.2837,6688.0
2023-09-22 12:00:00,84.93,84.97,84.86,84.94,6512.0,78.2745,78.3113,78.2099,78.2837,6512.0
2023-09-22 12:05:00,84.93,84.96,84.89,84.92,5055.0,78.2745,78.3021,78.2376,78.2652,5055.0
2023-09-22 12:10:00,84.91,85.04,84.88,85.04,5896.0,78.256,78.3758,78.2284,78.3758,5896.0
2023-09-22 12:15:00,85.03,85.13,85.01,85.08,8991.0,78.3666,78.4588,78.3482,78.4127,8991.0
2023-09-22 12:20:00,85.07,85.09,85.0,85.06,6083.0,78.4035,78.4219,78.339,78.3943,6083.0
2023-09-22 12:25:00,85.06,85.11,85.06,85.09,4387.0,78.3943,78.4403,78.3943,78.4219,4387.0
2023-09-22 12:30:00,85.1,85.13,85.08,85.12,6038.0,78.4311,78.4588,78.4127,78.4496,6038.0
2023-09-22 12:35:00,85.13,85.25,85.13,85.21,7286.0,78.4588,78.5694,78.4588,78.5325,7286.0
2023-09-22 12:40:00,85.21,85.32,85.21,85.32,8381.0,78.5325,78.6339,78.5325,78.6339,8381.0
2023-09-22 12:45:00,85.3,85.32,85.23,85.27,7983.0,78.6155,78.6339,78.5509,78.5878,7983.0
2023-09-22 12:50:00,85.28,85.31,85.27,85.29,3411.0,78.597,78.6247,78.5878,78.6062,3411.0
2023-09-22 12:55:00,85.31,85.34,85.17,85.17,5214.0,78.6247,78.6523,78.4956,78.4956,5214.0
2023-09-22 13:00:00,85.17,85.26,85.09,85.26,4023.0,78.4956,78.5786,78.4219,78.5786,4023.0
2023-09-22 13:05:00,85.27,85.33,85.24,85.24,3550.0,78.5878,78.6431,78.5602,78.5602,3550.0
2023-09-22 13:10:00,85.22,85.3,85.19,85.3,8048.0,78.5417,78.6155,78.5141,78.6155,8048.0
2023-09-22 13:15:00,85.31,85.32,85.23,85.28,5906.0,78.6247,78.6339,78.5509,78.597,5906.0
2023-09-22 13:20:00,85.27,85.27,85.1,85.13,5945.0,78.5878,78.5878,78.4311,78.4588,5945.0
2023-09-22 13:25:00,85.15,85.2,85.11,85.18,5095.0,78.4772,78.5233,78.4403,78.5049,5095.0
2023-09-22 13:30:00,85.17,85.17,85.1,85.11,3100.0,78.4956,78.4956,78.4311,78.4403,3100.0
2023-09-22 13:35:00,85.1,85.14,84.93,84.97,6704.0,78.4311,78.468,78.2745,78.3113,6704.0
2023-09-22 13:40:00,84.96,85.05,84.96,85.05,7163.0,78.3021,78.385,78.3021,78.385,7163.0
2023-09-22 13:45:00,85.05,85.11,85.01,85.08,4378.0,78.385,78.4403,78.3482,78.4127,4378.0
2023-09-22 13:50:00,85.07,85.15,85.07,85.15,9979.0,78.4035,78.4772,78.4035,78.4772,9979.0
2023-09-22 13:55:00,85.15,85.2,85.1,85.19,4558.0,78.4772,78.5233,78.4311,78.5141,4558.0
2023-09-22 14:00:00,85.18,85.24,85.17,85.23,4815.0,78.5049,78.5602,78.4956,78.5509,4815.0
2023-09-22 14:05:00,85.22,85.32,85.19,85.32,8987.0,78.5417,78.6339,78.5141,78.6339,8987.0
2023-09-22 14:10:00,85.33,85.33,85.18,85.25,12825.0,78.6431,78.6431,78.5049,78.5694,12825.0
2023-09-22 14:15:00,85.25,85.27,85.18,85.2,16735.0,78.5694,78.5878,78.5049,78.5233,16735.0
2023-09-22 14:20:00,85.2,85.31,85.2,85.25,11673.0,78.5233,78.6247,78.5233,78.5694,11673.0
2023-09-22 14:25:00,85.26,85.3,85.2,85.21,6077.0,78.5786,78.6155,78.5233,78.5325,6077.0
2023-09-22 14:30:00,85.22,85.23,85.11,85.21,8905.0,78.5417,78.5509,78.4403,78.5325,8905.0
2023-09-22 14:35:00,85.21,85.28,85.19,85.23,7217.0,78.5325,78.597,78.5141,78.5509,7217.0
2023-09-22 14:40:00,85.23,85.23,85.15,85.16,16363.0,78.5509,78.5509,78.4772,78.4864,16363.0
2023-09-22 14:45:00,85.14,85.21,85.13,85.19,8655.0,78.468,78.5325,78.4588,78.5141,8655.0
2023-09-22 14:50:00,85.19,85.23,85.16,85.2,8671.0,78.5141,78.5509,78.4864,78.5233,8671.0
2023-09-22 14:55:00,85.19,85.26,85.18,85.23,9950.0,78.5141,78.5786,78.5049,78.5509,9950.0
2023-09-22 15:00:00,85.22,85.39,85.22,85.34,7437.0,78.5417,78.6984,78.5417,78.6523,7437.0
2023-09-22 15:05:00,85.34,85.6,85.32,85.6,10199.0,78.6523,78.8919,78.6339,78.8919,10199.0
2023-09-22 15:10:00,85.61,85.64,85.56,85.61,7762.0,78.9012,78.9288,78.8551,78.9012,7762.0
2023-09-22 15:15:00,85.61,85.67,85.6,85.63,11984.0,78.9012,78.9565,78.8919,78.9196,11984.0
2023-09-22 15:20:00,85.64,85.74,85.57,85.67,13422.0,78.9288,79.021,78.8643,78.9565,13422.0
2023-09-22 15:25:00,85.66,85.66,85.54,85.54,12974.0,78.9472,78.9472,78.8367,78.8367,12974.0
2023-09-22 15:30:00,85.52,85.6,85.46,85.46,15405.0,78.8182,78.8919,78.7629,78.7629,15405.0
2023-09-22 15:35:00,85.44,85.5,85.43,85.46,15971.0,78.7445,78.7998,78.7353,78.7629,15971.0
2023-09-22 15:40:00,85.44,85.45,85.28,85.31,17132.0,78.7445,78.7537,78.597,78.6247,17132.0
2023-09-22 15:45:00,85.29,85.34,85.17,85.18,25440.0,78.6062,78.6523,78.4956,78.5049,25440.0
2023-09-22 15:50:00,85.18,85.18,84.88,84.92,68384.0,78.5049,78.5049,78.2284,78.2652,68384.0
2023-09-22 15:55:00,84.93,85.04,84.93,84.94,150439.0,78.2745,78.3758,78.2745,78.2837,150439.0
2023-09-25 09:30:00,84.63,85.07,84.51,85.07,23454.0,77.998,78.4035,77.8874,78.4035,23454.0
2023-09-25 09:35:00,85.03,85.16,84.82,84.92,5986.0,78.3666,78.4864,78.1731,78.2652,5986.0
2023-09-25 09:40:00,84.92,85.1,84.72,85.0,2316.0,78.2652,78.4311,78.0809,78.339,2316.0
2023-09-25 09:45:00,85.02,85.04,84.9,84.95,2001.0,78.3574,78.3758,78.2468,78.2929,2001.0
2023-09-25 09:50:00,84.95,84.95,84.85,84.91,2731.0,78.2929,78.2929,78.2007,78.256,2731.0
2023-09-25 09:55:00,84.9,84.9,84.8,84.84,3551.0,78.2468,78.2468,78.1546,78.1915,3551.0
2023-09-25 10:00:00,84.81,84.85,84.67,84.67,6911.0,78.1639,78.2007,78.0348,78.0348,6911.0
2023-09-25 10:05:00,84.6,84.84,84.6,84.84,8929.0,77.9703,78.1915,77.9703,78.1915,8929.0
2023-09-25 10:10:00,84.84,84.89,84.81,84.89,8633.0,78.1915,78.2376,78.1639,78.2376,8633.0
2023-09-25 10:15:00,84.87,84.98,84.85,84.85,6987.0,78.2192,78.3205,78.2007,78.2007,6987.0
2023-09-25 10:20:00,84.87,84.97,84.84,84.94,6543.0,78.2192,78.3113,78.1915,78.2837,6543.0
2023-09-25 10:25:00,84.92,84.98,84.81,84.92,4129.0,78.2652,78.3205,78.1639,78.2652,4129.0
2023-09-25 10:30:00,84.9,84.94,84.8,84.87,5835.0,78.2468,78.2837,78.1546,78.2192,5835.0
2023-09-25 10:35:00,84.9,84.93,84.87,84.93,4129.0,78.2468,78.2745,78.2192,78.2745,4129.0
2023-09-25 10:40:00,84.91,84.91,84.78,84.8,13180.0,78.256,78.256,78.1362,78.1546,13180.0
2023-09-25 10:45:00,84.81,84.92,84.8,84.9,14603.0,78.1639,78.2652,78.1546,78.2468,14603.0
2023-09-25 10:50:00,84.91,84.91,84.73,84.83,13559.0,78.256,78.256,78.0901,78.1823,13559.0
2023-09-25 10:55:00,84.84,84.86,84.79,84.8,4939.0,78.1915,78.2099,78.1454,78.1546,4939.0
2023-09-25 11:00:00,84.81,84.9,84.81,84.84,4800.0,78.1639,78.2468,78.1639,78.1915,4800.0
2023-09-25 11:05:00,84.87,85.2,84.86,85.13,9068.0,78.2192,78.5233,78.2099,78.4588,9068.0
2023-09-25 11:10:00,85.16,85.27,85.12,85.26,6325.0,78.4864,78.5878,78.4496,78.5786,6325.0
2023-09-25 11:15:00,85.29,85.47,85.29,85.43,6408.0,78.6062,78.7721,78.6062,78.7353,6408.0
2023-09-25 11:20:00,85.47,85.55,85.42,85.54,5590.0,78.7721,78.8459,78.7261,78.8367,5590.0
2023-09-25 11:25:00,85.57,85.57,85.39,85.39,5975.0,78.8643,78.8643,78.6984,78.6984,5975.0
2023-09-25 11:30:00,85.4,85.47,85.36,85.39,2810.0,78.7076,78.7721,78.6708,78.6984,2810.0
2023-09-25 11:35:00,85.39,85.44,85.35,85.36,3355.0,78.6984,78.7445,78.6615,78.6708,3355.0
2023-09-25 11:40:00,85.36,85.55,85.35,85.51,5725.0,78.6708,78.8459,78.6615,78.809,5725.0
2023-09-25 11:45:00,85.54,85.59,85.47,85.5,6019.0,78.8367,78.8827,78.7721,78.7998,6019.0
2023-09-25 11:50:00,85.53,85.62,85.53,85.61,3704.0,78.8274,78.9104,78.8274,78.9012,3704.0
2023-09-25 11:55:00,85.61,85.65,85.61,85.64,1819.0,78.9012,78.938,78.9012,78.9288,1819.0
2023-09-25 12:00:00,85.65,85.65,85.56,85.56,3957.0,78.938,78.938,78.8551,78.8551,3957.0
2023-09-25 12:05:00,85.59,85.63,85.53,85.58,4408.0,78.8827,78.9196,78.8274,78.8735,4408.0
2023-09-25 12:10:00,85.58,85.63,85.51,85.51,3400.0,78.8735,78.9196,78.809,78.809,3400.0
2023-09-25 12:15:00,85.51,85.61,85.51,85.56,3010.0,78.809,78.9012,78.809,78.8551,3010.0
2023-09-25 12:20:00,85.56,85.58,85.52,85.58,5195.0,78.8551,78.8735,78.8182,78.8735,5195.0
2023-09-25 12:25:00,85.58,85.58,85.48,85.54,6428.0,78.8735,78.8735,78.7814,78.8367,6428.0
2023-09-25 12:30:00,85.56,85.57,85.48,85.52,3737.0,78.8551,78.8643,78.7814,78.8182,3737.0
2023-09-25 12:35:00,85.51,85.53,85.46,85.47,2300.0,78.809,78.8274,78.7629,78.7721,2300.0
2023-09-25 12:40:00,85.42,85.6,85.42,85.52,7602.0,78.7261,78.8919,78.7261,78.8182,7602.0
2023-09-25 12:45:00,85.51,85.55,85.43,85.44,5728.0,78.809,78.8459,78.7353,78.7445,5728.0
2023-09-25 12:50:00,85.41,85.41,85.29,85.36,7128.0,78.7168,78.7168,78.6062,78.6708,7128.0
2023-09-25 12:55:00,85.37,85.37,85.31,85.34,2100.0,78.68,78.68,78.6247,78.6523,2100.0
2023-09-25 13:00:00,85.35,85.43,85.35,85.38,5387.0,78.6615,78.7353,78.6615,78.6892,5387.0
2023-09-25 13:05:00,85.37,85.46,85.37,85.44,2100.0,78.68,78.7629,78.68,78.7445,2100.0
2023-09-25 13:10:00,85.44,85.55,85.44,85.54,2953.0,78.7445,78.8459,78.7445,78.8367,2953.0
2023-09-25 13:15:00,85.54,85.55,85.48,85.5,2685.0,78.8367,78.8459,78.7814,78.7998,2685.0
2023-09-25 13:20:00,85.5,85.51,85.39,85.39,3526.0,78.7998,78.809,78.6984,78.6984,3526.0
2023-09-25 13:25:00,85.39,85.4,85.28,85.33,4078.0,78.6984,78.7076,78.597,78.6431,4078.0
2023-09-25 13:30:00,85.33,85.38,85.26,85.35,4664.0,78.6431,78.6892,78.5786,78.6615,4664.0
2023-09-25 13:35:00,85.35,85.38,85.33,85.37,3945.0,78.6615,78.6892,78.6431,78.68,3945.0
2023-09-25 13:40:00,85.36,85.37,85.3,85.31,5210.0,78.6708,78.68,78.6155,78.6247,5210.0
2023-09-25 13:45:00,85.33,85.36,85.25,85.33,4256.0,78.6431,78.6708,78.5694,78.6431,4256.0
2023-09-25 13:50:00,85.32,85.41,85.3,85.36,2854.0,78.6339,78.7168,78.6155,78.6708,2854.0
2023-09-25 13:55:00,85.37,85.44,85.32,85.35,4987.0,78.68,78.7445,78.6339,78.6615,4987.0
2023-09-25 14:00:00,85.36,85.41,85.33,85.38,7170.0,78.6708,78.7168,78.6431,78.6892,7170.0
2023-09-25 14:05:00,85.38,85.41,85.32,85.32,4831.0,78.6892,78.7168,78.6339,78.6339,4831.0
2023-09-25 14:10:00,85.3,85.32,85.28,85.3,3563.0,78.6155,78.6339,78.597,78.6155,3563.0
2023-09-25 14:15:00,85.29,85.31,85.25,85.28,4764.0,78.6062,78.6247,78.5694,78.597,4764.0
2023-09-25 14:20:00,85.28,85.3,85.17,85.18,5404.0,78.597,78.6155,78.4956,78.5049,5404.0
2023-09-25 14:25:00,85.15,85.21,85.14,85.15,2828.0,78.4772,78.5325,78.468,78.4772,2828.0
2023-09-25 14:30:00,85.13,85.23,85.13,85.2,4819.0,78.4588,78.5509,78.4588,78.5233,4819.0
2023-09-25 14:35:00,85.19,85.3,85.18,85.19,3320.0,78.5141,78.6155,78.5049,78.5141,3320.0
2023-09-25 14:40:00,85.18,85.26,85.11,85.12,5613.0,78.5049,78.5786,78.4403,78.4496,5613.0
2023-09-25 14:45:00,85.12,85.19,85.11,85.17,5827.0,78.4496,78.5141,78.4403,78.4956,5827.0
2023-09-25 14:50:00,85.14,85.16,85.11,85.13,5486.0,78.468,78.4864,78.4403,78.4588,5486.0
2023-09-25 14:55:00,85.12,85.15,85.1,85.12,5307.0,78.4496,78.4772,78.4311,78.4496,5307.0
2023-09-25 15:00:00,85.07,85.14,85.01,85.03,7661.0,78.4035,78.468,78.3482,78.3666,7661.0
2023-09-25 15:05:00,85.03,85.05,84.95,84.95,4965.0,78.3666,78.385,78.2929,78.2929,4965.0
2023-09-25 15:10:00,84.95,85.05,84.95,85.05,6700.0,78.2929,78.385,78.2929,78.385,6700.0
2023-09-25 15:15:00,85.04,85.24,85.04,85.2,12447.0,78.3758,78.5602,78.3758,78.5233,12447.0
2023-09-25 15:20:00,85.18,85.19,85.1,85.14,16626.0,78.5049,78.5141,78.4311,78.468,16626.0
2023-09-25 15:25:00,85.13,85.14,85.04,85.12,9656.0,78.4588,78.468,78.3758,78.4496,9656.0
2023-09-25 15:30:00,85.12,85.19,85.08,85.1,12019.0,78.4496,78.5141,78.4127,78.4311,12019.0
2023-09-25 15:35:00,85.09,85.13,85.07,85.12,9836.0,78.4219,78.4588,78.4035,78.4496,9836.0
2023-09-25 15:40:00,85.13,85.14,85.04,85.05,14370.0,78.4588,78.468,78.3758,78.385,14370.0
2023-09-25 15:45:00,85.08,85.29,85.08,85.23,17837.0,78.4127,78.6062,78.4127,78.5509,17837.0
2023-09-25 15:50:00,85.22,85.3,85.12,85.22,50023.0,78.5417,78.6155,78.4496,78.5417,50023.0
2023-09-25 15:55:00,85.22,85.48,85.2,85.46,118974.0,78.5417,78.7814,78.5233,78.7629,118974.0
2023-09-26 09:30:00,84.87,85.17,84.77,85.12,19722.0,78.2192,78.4956,78.127,78.4496,19722.0
2023-09-26 09:35:00,85.16,85.32,85.05,85.32,3667.0,78.4864,78.6339,78.385,78.6339,3667.0
2023-09-26 09:40:00,85.28,85.52,85.24,85.51,4701.0,78.597,78.8182,78.5602,78.809,4701.0
2023-09-26 09:45:00,85.45,85.53,85.35,85.48,7870.0,78.7537,78.8274,78.6615,78.7814,7870.0
2023-09-26 09:50:00,85.46,85.48,85.22,85.24,16584.0,78.7629,78.7814,78.5417,78.5602,16584.0
2023-09-26 09:55:00,85.24,85.31,85.14,85.31,7920.0,78.5602,78.6247,78.468,78.6247,7920.0
2023-09-26 10:00:00,85.33,85.43,84.89,84.91,11022.0,78.6431,78.7353,78.2376,78.256,11022.0
2023-09-26 10:05:00,84.93,85.19,84.89,85.11,8503.0,78.2745,78.5141,78.2376,78.4403,8503.0
2023-09-26 10:10:00,85.14,85.24,85.04,85.05,4999.0,78.468,78.5602,78.3758,78.385,4999.0
2023-09-26 10:15:00,85.07,85.11,84.87,84.91,6494.0,78.4035,78.4403,78.2192,78.256,6494.0
2023-09-26 10:20:00,84.88,84.99,84.82,84.89,7600.0,78.2284,78.3298,78.1731,78.2376,7600.0
2023-09-26 10:25:00,84.92,84.99,84.86,84.95,4659.0,78.2652,78.3298,78.2099,78.2929,4659.0
2023-09-26 10:30:00,84.89,84.95,84.8,84.95,4521.0,78.2376,78.2929,78.1546,78.2929,4521.0
2023-09-26 10:35:00,84.85,84.89,84.79,84.85,4100.0,78.2007,78.2376,78.1454,78.2007,4100.0
2023-09-26 10:40:00,84.84,85.07,84.84,85.07,6274.0,78.1915,78.4035,78.1915,78.4035,6274.0
2023-09-26 10:45:00,85.09,85.11,84.95,84.98,5305.0,78.4219,78.4403,78.2929,78.3205,5305.0
2023-09-26 10:50:00,84.96,84.97,84.86,84.88,2722.0,78.3021,78.3113,78.2099,78.2284,2722.0
2023-09-26 10:55:00,84.92,84.96,84.81,84.95,5815.0,78.2652,78.3021,78.1639,78.2929,5815.0
2023-09-26 11:00:00,84.97,85.04,84.91,84.96,4200.0,78.3113,78.3758,78.256,78.3021,4200.0
2023-09-26 11:05:00,84.96,84.96,84.83,84.88,5678.0,78.3021,78.3021,78.1823,78.2284,5678.0
2023-09-26 11:10:00,84.9,84.97,84.88,84.9,3847.0,78.2468,78.3113,78.2284,78.2468,3847.0
2023-09-26 11:15:00,84.9,85.01,84.86,84.88,4865.0,78.2468,78.3482,78.2099,78.2284,4865.0
2023-09-26 11:20:00,84.9,84.9,84.84,84.86,5718.0,78.2468,78.2468,78.1915,78.2099,5718.0
2023-09-26 11:25:00,84.86,84.89,84.74,84.74,10268.0,78.2099,78.2376,78.0993,78.0993,10268.0
2023-09-26 11:30:00,84.75,84.78,84.63,84.67,6918.0,78.1086,78.1362,77.998,78.0348,6918.0
2023-09-26 11:35:00,84.66,84.72,84.59,84.7,4751.0,78.0256,78.0809,77.9611,78.0625,4751.0
2023-09-26 11:40:00,84.69,84.69,84.58,84.64,4357.0,78.0533,78.0533,77.9519,78.0072,4357.0
2023-09-26 11:45:00,84.64,84.74,84.6,84.7,4362.0,78.0072,78.0993,77.9703,78.0625,4362.0
2023-09-26 11:50:00,84.72,84.72,84.65,84.7,4442.0,78.0809,78.0809,78.0164,78.0625,4442.0
2023-09-26 11:55:00,84.68,84.79,84.67,84.79,3695.0,78.044,78.1454,78.0348,78.1454,3695.0
2023-09-26 12:00:00,84.79,84.8,84.65,84.66,5429.0,78.1454,78.1546,78.0164,78.0256,5429.0
2023-09-26 12:05:00,84.63,84.68,84.61,84.65,10196.0,77.998,78.044,77.9795,78.0164,10196.0
2023-09-26 12:10:00,84.64,84.65,84.55,84.56,5940.0,78.0072,78.0164,77.9242,77.9334,5940.0
2023-09-26 12:15:00,84.56,84.62,84.54,84.62,4397.0,77.9334,77.9887,77.915,77.9887,4397.0
2023-09-26 12:20:00,84.62,84.68,84.61,84.68,3674.0,77.9887,78.044,77.9795,78.044,3674.0
2023-09-26 12:25:00,84.71,84.73,84.65,84.65,5024.0,78.0717,78.0901,78.0164,78.0164,5024.0
2023-09-26 12:30:00,84.69,84.69,84.59,84.65,4365.0,78.0533,78.0533,77.9611,78.0164,4365.0
2023-09-26 12:35:00,84.64,84.69,84.61,84.66,15877.0,78.0072,78.0533,77.9795,78.0256,15877.0
2023-09-26 12:40:00,84.67,84.76,84.64,84.66,11986.0,78.0348,78.1178,78.0072,78.0256,11986.0
2023-09-26 12:45:00,84.68,84.74,84.68,84.74,3755.0,78.044,78.0993,78.044,78.0993,3755.0
2023-09-26 12:50:00,84.75,84.78,84.71,84.73,3092.0,78.1086,78.1362,78.0717,78.0901,3092.0
2023-09-26 12:55:00,84.71,84.71,84.63,84.64,5353.0,78.0717,78.0717,77.998,78.0072,5353.0
2023-09-26 13:00:00,84.65,84.67,84.54,84.59,6198.0,78.0164,78.0348,77.915,77.9611,6198.0
2023-09-26 13:05:00,84.59,84.59,84.4,84.54,10204.0,77.9611,77.9611,77.786,77.915,10204.0
2023-09-26 13:10:00,84.51,84.56,84.49,84.52,4100.0,77.8874,77.9334,77.8689,77.8966,4100.0
2023-09-26 13:15:00,84.51,84.54,84.45,84.46,5600.0,77.8874,77.915,77.8321,77.8413,5600.0
2023-09-26 13:20:00,84.46,84.52,84.43,84.45,8550.0,77.8413,77.8966,77.8136,77.8321,8550.0
2023-09-26 13:25:00,84.45,84.47,84.37,84.39,8838.0,77.8321,77.8505,77.7583,77.7768,8838.0
2023-09-26 13:30:00,84.36,84.39,84.32,84.34,5625.0,77.7491,77.7768,77.7123,77.7307,5625.0
2023-09-26 13:35:00,84.34,84.34,84.12,84.12,5856.0,77.7307,77.7307,77.5279,77.5279,5856.0
2023-09-26 13:40:00,84.12,84.14,84.03,84.06,4201.0,77.5279,77.5464,77.445,77.4726,4201.0
2023-09-26 13:45:00,84.04,84.07,84.02,84.06,4400.0,77.4542,77.4818,77.4358,77.4726,4400.0
2023-09-26 13:50:00,84.07,84.16,84.04,84.06,4976.0,77.4818,77.5648,77.4542,77.4726,4976.0
2023-09-26 13:55:00,84.08,84.17,84.06,84.17,5390.0,77.4911,77.574,77.4726,77.574,5390.0
2023-09-26 14:00:00,84.16,84.16,84.08,84.1,7827.0,77.5648,77.5648,77.4911,77.5095,7827.0
2023-09-26 14:05:00,84.09,84.11,83.95,83.96,11294.0,77.5003,77.5187,77.3713,77.3805,11294.0
2023-09-26 14:10:00,83.95,83.99,83.89,83.99,11024.0,77.3713,77.4081,77.316,77.4081,11024.0
2023-09-26 14:15:00,83.98,84.02,83.91,83.97,3611.0,77.3989,77.4358,77.3344,77.3897,3611.0
2023-09-26 14:20:00,83.97,84.11,83.94,84.1,5051.0,77.3897,77.5187,77.362,77.5095,5051.0
2023-09-26 14:25:00,84.1,84.11,84.05,84.06,5079.0,77.5095,77.5187,77.4634,77.4726,5079.0
2023-09-26 14:30:00,84.06,84.07,83.99,84.02,4996.0,77.4726,77.4818,77.4081,77.4358,4996.0
2023-09-26 14:35:00,84.0,84.06,83.97,83.98,18867.0,77.4173,77.4726,77.3897,77.3989,18867.0
2023-09-26 14:40:00,83.98,84.04,83.96,84.03,9258.0,77.3989,77.4542,77.3805,77.445,9258.0
2023-09-26 14:45:00,84.02,84.05,83.99,84.02,7530.0,77.4358,77.4634,77.4081,77.4358,7530.0
2023-09-26 14:50:00,84.04,84.06,83.97,84.05,8817.0,77.4542,77.4726,77.3897,77.4634,8817.0
2023-09-26 14:55:00,84.02,84.07,83.99,84.03,11071.0,77.4358,77.4818,77.4081,77.445,11071.0
2023-09-26 15:00:00,84.01,84.12,84.01,84.1,6493.0,77.4265,77.5279,77.4265,77.5095,6493.0
2023-09-26 15:05:00,84.08,84.1,84.04,84.1,7249.0,77.4911,77.5095,77.4542,77.5095,7249.0
2023-09-26 15:10:00,84.09,84.19,84.08,84.11,7214.0,77.5003,77.5924,77.4911,77.5187,7214.0
2023-09-26 15:15:00,84.1,84.12,83.95,83.95,7441.0,77.5095,77.5279,77.3713,77.3713,7441.0
2023-09-26 15:20:00,83.96,83.96,83.82,83.83,13761.0,77.3805,77.3805,77.2514,77.2607,13761.0
2023-09-26 15:25:00,83.81,83.82,83.71,83.74,28486.0,77.2422,77.2514,77.1501,77.1777,28486.0
2023-09-26 15:30:00,83.75,83.82,83.74,83.77,32897.0,77.1869,77.2514,77.1777,77.2054,32897.0
2023-09-26 15:35:00,83.77,83.83,83.75,83.8,19991.0,77.2054,77.2607,77.1869,77.233,19991.0
2023-09-26 15:40:00,83.8,83.96,83.78,83.96,14120.0,77.233,77.3805,77.2146,77.3805,14120.0
2023-09-26 15:45:00,83.95,83.95,83.85,83.85,16867.0,77.3713,77.3713,77.2791,77.2791,16867.0
2023-09-26 15:50:00,83.84,83.89,83.68,83.7,53337.0,77.2699,77.316,77.1224,77.1408,53337.0
2023-09-26 15:55:00,83.69,83.88,83.68,83.88,160670.0,77.1316,77.3067,77.1224,77.3067,160670.0
2023-09-27 09:30:00,84.43,84.7,84.25,84.35,26629.0,77.8136,78.0625,77.6477,77.7399,26629.0
2023-09-27 09:35:00,84.38,84.39,84.01,84.16,10389.0,77.7676,77.7768,77.4265,77.5648,10389.0
2023-09-27 09:40:00,84.09,84.09,83.75,83.84,4719.0,77.5003,77.5003,77.1869,77.2699,4719.0
2023-09-27 09:45:00,83.91,83.96,83.79,83.95,6870.0,77.3344,77.3805,77.2238,77.3713,6870.0
2023-09-27 09:50:00,83.95,84.26,83.95,84.26,6892.0,77.3713,77.657,77.3713,77.657,6892.0
2023-09-27 09:55:00,84.3,84.32,84.17,84.31,6048.0,77.6938,77.7123,77.574,77.703,6048.0
2023-09-27 10:00:00,84.32,84.36,84.06,84.18,6818.0,77.7123,77.7491,77.4726,77.5832,6818.0
2023-09-27 10:05:00,84.22,84.38,84.2,84.27,8139.0,77.6201,77.7676,77.6017,77.6662,8139.0
2023-09-27 10:10:00,84.28,84.38,84.27,84.27,6110.0,77.6754,77.7676,77.6662,77.6662,6110.0
2023-09-27 10:15:00,84.28,84.33,84.23,84.33,4031.0,77.6754,77.7215,77.6293,77.7215,4031.0
2023-09-27 10:20:00,84.36,84.51,84.33,84.5,9306.0,77.7491,77.8874,77.7215,77.8782,9306.0
2023-09-27 10:25:00,84.58,84.62,84.48,84.53,8032.0,77.9519,77.9887,77.8597,77.9058,8032.0
2023-09-27 10:30:00,84.48,84.53,84.39,84.47,4744.0,77.8597,77.9058,77.7768,77.8505,4744.0
2023-09-27 10:35:00,84.5,84.58,84.5,84.58,2089.0,77.8782,77.9519,77.8782,77.9519,2089.0
2023-09-27 10:40:00,84.59,84.67,84.55,84.61,3754.0,77.9611,78.0348,77.9242,77.9795,3754.0
2023-09-27 10:45:00,84.64,84.73,84.6,84.69,4863.0,78.0072,78.0901,77.9703,78.0533,4863.0
2023-09-27 10:50:00,84.69,84.69,84.39,84.43,6944.0,78.0533,78.0533,77.7768,77.8136,6944.0
2023-09-27 10:55:00,84.43,84.43,84.34,84.4,6211.0,77.8136,77.8136,77.7307,77.786,6211.0
2023-09-27 11:00:00,84.36,84.53,84.33,84.5,3771.0,77.7491,77.9058,77.7215,77.8782,3771.0
2023-09-27 11:05:00,84.52,84.65,84.49,84.61,4894.0,77.8966,78.0164,77.8689,77.9795,4894.0
2023-09-27 11:10:00,84.62,84.69,84.57,84.63,4336.0,77.9887,78.0533,77.9427,77.998,4336.0
2023-09-27 11:15:00,84.64,84.69,84.59,84.69,5974.0,78.0072,78.0533,77.9611,78.0533,5974.0
2023-09-27 11:20:00,84.64,84.75,84.61,84.67,3030.0,78.0072,78.1086,77.9795,78.0348,3030.0
2023-09-27 11:25:00,84.67,84.75,84.66,84.7,3604.0,78.0348,78.1086,78.0256,78.0625,3604.0
2023-09-27 11:30:00,84.71,84.84,84.7,84.83,5746.0,78.0717,78.1915,78.0625,78.1823,5746.0
2023-09-27 11:35:00,84.81,84.81,84.62,84.62,2305.0,78.1639,78.1639,77.9887,77.9887,2305.0
2023-09-27 11:40:00,84.61,84.61,84.44,84.45,1958.0,77.9795,77.9795,77.8229,77.8321,1958.0
2023-09-27 11:45:00,84.4,84.41,84.23,84.3,4305.0,77.786,77.7952,77.6293,77.6938,4305.0
2023-09-27 11:50:00,84.32,84.38,84.32,84.33,3511.0,77.7123,77.7676,77.7123,77.7215,3511.0
2023-09-27 11:55:00,84.35,84.41,84.32,84.39,5844.0,77.7399,77.7952,77.7123,77.7768,5844.0
2023-09-27 12:00:00,84.39,84.41,84.28,84.28,6791.0,77.7768,77.7952,77.6754,77.6754,6791.0
2023-09-27 12:05:00,84.23,84.32,84.22,84.26,7296.0,77.6293,77.7123,77.6201,77.657,7296.0
2023-09-27 12:10:00,84.25,84.4,84.24,84.34,6173.0,77.6477,77.786,77.6385,77.7307,6173.0
2023-09-27 12:15:00,84.32,84.39,84.31,84.31,4175.0,77.7123,77.7768,77.703,77.703,4175.0
2023-09-27 12:20:00,84.3,84.4,84.29,84.37,4871.0,77.6938,77.786,77.6846,77.7583,4871.0
2023-09-27 12:25:00,84.38,84.42,84.33,84.39,5963.0,77.7676,77.8044,77.7215,77.7768,5963.0
2023-09-27 12:30:00,84.39,84.44,84.33,84.44,7848.0,77.7768,77.8229,77.7215,77.8229,7848.0
2023-09-27 12:35:00,84.44,84.48,84.4,84.43,5296.0,77.8229,77.8597,77.786,77.8136,5296.0
2023-09-27 12:40:00,84.42,84.61,84.41,84.61,4127.0,77.8044,77.9795,77.7952,77.9795,4127.0
2023-09-27 12:45:00,84.65,84.68,84.61,84.63,4966.0,78.0164,78.044,77.9795,77.998,4966.0
2023-09-27 12:50:00,84.64,84.64,84.56,84.62,5494.0,78.0072,78.0072,77.9334,77.9887,5494.0
2023-09-27 12:55:00,84.63,84.65,84.57,84.6,3387.0,77.998,78.0164,77.9427,77.9703,3387.0
2023-09-27 13:00:00,84.63,84.72,84.63,84.7,4620.0,77.998,78.0809,77.998,78.0625,4620.0
2023-09-27 13:05:00,84.71,84.72,84.62,84.71,3855.0,78.0717,78.0809,77.9887,78.0717,3855.0
2023-09-27 13:10:00,84.71,84.71,84.58,84.59,11006.0,78.0717,78.0717,77.9519,77.9611,11006.0
2023-09-27 13:15:00,84.59,84.6,84.54,84.57,3298.0,77.9611,77.9703,77.915,77.9427,3298.0
2023-09-27 13:20:00,84.56,84.56,84.44,84.45,8748.0,77.9334,77.9334,77.8229,77.8321,8748.0
2023-09-27 13:25:00,84.46,84.47,84.32,84.33,3694.0,77.8413,77.8505,77.7123,77.7215,3694.0
2023-09-27 13:30:00,84.31,84.4,84.29,84.32,4868.0,77.703,77.786,77.6846,77.7123,4868.0
2023-09-27 13:35:00,84.31,84.34,84.23,84.3,9208.0,77.703,77.7307,77.6293,77.6938,9208.0
2023-09-27 13:40:00,84.27,84.27,84.21,84.26,11633.0,77.6662,77.6662,77.6109,77.657,11633.0
2023-09-27 13:45:00,84.29,84.29,84.21,84.29,6047.0,77.6846,77.6846,77.6109,77.6846,6047.0
2023-09-27 13:50:00,84.29,84.4,84.28,84.38,4708.0,77.6846,77.786,77.6754,77.7676,4708.0
2023-09-27 13:55:00,84.36,84.39,84.27,84.39,5907.0,77.7491,77.7768,77.6662,77.7768,5907.0
2023-09-27 14:00:00,84.37,84.42,84.33,84.33,6281.0,77.7583,77.8044,77.7215,77.7215,6281.0
2023-09-27 14:05:00,84.32,84.37,84.23,84.23,4485.0,77.7123,77.7583,77.6293,77.6293,4485.0
2023-09-27 14:10:00,84.22,84.33,84.22,84.31,4867.0,77.6201,77.7215,77.6201,77.703,4867.0
2023-09-27 14:15:00,84.32,84.35,84.23,84.25,7331.0,77.7123,77.7399,77.6293,77.6477,7331.0
2023-09-27 14:20:00,84.26,84.34,84.25,84.34,4811.0,77.657,77.7307,77.6477,77.7307,4811.0
2023-09-27 14:25:00,84.35,84.53,84.33,84.52,8959.0,77.7399,77.9058,77.7215,77.8966,8959.0
2023-09-27 14:30:00,84.59,84.68,84.58,84.65,4473.0,77.9611,78.044,77.9519,78.0164,4473.0
2023-09-27 14:35:00,84.69,84.86,84.69,84.86,9588.0,78.0533,78.2099,78.0533,78.2099,9588.0
2023-09-27 14:40:00,84.84,84.9,84.73,84.87,5649.0,78.1915,78.2468,78.0901,78.2192,5649.0
2023-09-27 14:45:00,84.89,84.92,84.86,84.89,7564.0,78.2376,78.2652,78.2099,78.2376,7564.0
2023-09-27 14:50:00,84.89,84.99,84.88,84.98,7114.0,78.2376,78.3298,78.2284,78.3205,7114.0
2023-09-27 14:55:00,84.98,85.03,84.88,84.88,18827.0,78.3205,78.3666,78.2284,78.2284,18827.0
2023-09-27 15:00:00,84.87,85.08,84.86,85.08,6788.0,78.2192,78.4127,78.2099,78.4127,6788.0
2023-09-27 15:05:00,85.08,85.2,85.04,85.16,8951.0,78.4127,78.5233,78.3758,78.4864,8951.0
2023-09-27 15:10:00,85.16,85.26,85.11,85.11,6209.0,78.4864,78.5786,78.4403,78.4403,6209.0
2023-09-27 15:15:00,85.11,85.13,85.03,85.06,8465.0,78.4403,78.4588,78.3666,78.3943,8465.0
2023-09-27 15:20:00,85.07,85.16,85.06,85.07,9648.0,78.4035,78.4864,78.3943,78.4035,9648.0
2023-09-27 15:25:00,85.09,85.1,85.01,85.03,11998.0,78.4219,78.4311,78.3482,78.3666,11998.0
2023-09-27 15:30:00,85.0,85.01,84.89,84.95,9148.0,78.339,78.3482,78.2376,78.2929,9148.0
2023-09-27 15:35:00,84.92,84.95,84.84,84.91,12447.0,78.2652,78.2929,78.1915,78.256,12447.0
2023-09-27 15:40:00,84.91,84.91,84.73,84.82,20918.0,78.256,78.256,78.0901,78.1731,20918.0
2023-09-27 15:45:00,84.8,84.84,84.76,84.81,19934.0,78.1546,78.1915,78.1178,78.1639,19934.0
2023-09-27 15:50:00,84.82,84.97,84.74,84.86,49679.0,78.1731,78.3113,78.0993,78.2099,49679.0
2023-09-27 15:55:00,84.87,84.88,84.75,84.84,144781.0,78.2192,78.2284,78.1086,78.1915,144781.0
2023-09-28 09:30:00,84.88,85.74,84.88,85.66,34721.0,78.2284,79.021,78.2284,78.9472,34721.0
2023-09-28 09:35:00,85.65,85.84,85.37,85.47,9026.0,78.938,79.1131,78.68,78.7721,9026.0
2023-09-28 09:40:00,85.53,85.56,85.07,85.08,8044.0,78.8274,78.8551,78.4035,78.4127,8044.0
2023-09-28 09:45:00,85.08,85.37,85.02,85.06,12599.0,78.4127,78.68,78.3574,78.3943,12599.0
2023-09-28 09:50:00,85.11,85.31,85.05,85.28,9200.0,78.4403,78.6247,78.385,78.597,9200.0
2023-09-28 09:55:00,85.26,85.41,85.25,85.39,7321.0,78.5786,78.7168,78.5694,78.6984,7321.0
2023-09-28 10:00:00,85.44,85.6,85.43,85.47,68729.0,78.7445,78.8919,78.7353,78.7721,68729.0
2023-09-28 10:05:00,85.45,85.63,85.39,85.55,8814.0,78.7537,78.9196,78.6984,78.8459,8814.0
2023-09-28 10:10:00,85.53,85.67,85.52,85.62,5326.0,78.8274,78.9565,78.8182,78.9104,5326.0
2023-09-28 10:15:00,85.64,85.67,85.46,85.67,5963.0,78.9288,78.9565,78.7629,78.9565,5963.0
2023-09-28 10:20:00,85.65,85.74,85.64,85.64,8500.0,78.938,79.021,78.9288,78.9288,8500.0
2023-09-28 10:25:00,85.66,85.71,85.56,85.57,5650.0,78.9472,78.9933,78.8551,78.8643,5650.0
2023-09-28 10:30:00,85.54,85.54,85.35,85.47,9097.0,78.8367,78.8367,78.6615,78.7721,9097.0
2023-09-28 10:35:00,85.49,85.65,85.49,85.65,6533.0,78.7906,78.938,78.7906,78.938,6533.0
2023-09-28 10:40:00,85.68,85.85,85.59,85.85,9142.0,78.9657,79.1224,78.8827,79.1224,9142.0
2023-09-28 10:45:00,85.83,85.9,85.74,85.83,11366.0,79.1039,79.1684,79.021,79.1039,11366.0
2023-09-28 10:50:00,85.84,85.88,85.75,85.83,9929.0,79.1131,79.15,79.0302,79.1039,9929.0
2023-09-28 10:55:00,85.81,85.84,85.75,85.82,10448.0,79.0855,79.1131,79.0302,79.0947,10448.0
2023-09-28 11:00:00,85.81,85.99,85.77,85.91,11548.0,79.0855,79.2514,79.0486,79.1777,11548.0
2023-09-28 11:05:00,85.89,86.1,85.88,86.05,9762.0,79.1592,79.3528,79.15,79.3067,9762.0
2023-09-28 11:10:00,86.05,86.09,85.94,86.06,19907.0,79.3067,79.3435,79.2053,79.3159,19907.0
2023-09-28 11:15:00,85.98,86.01,85.91,85.98,10508.0,79.2422,79.2698,79.1777,79.2422,10508.0
2023-09-28 11:20:00,85.96,86.1,85.96,86.1,9115.0,79.2237,79.3528,79.2237,79.3528,9115.0
2023-09-28 11:25:00,86.1,86.17,86.05,86.17,13124.0,79.3528,79.4173,79.3067,79.4173,13124.0
2023-09-28 11:30:00,86.18,86.32,86.18,86.22,8693.0,79.4265,79.5555,79.4265,79.4634,8693.0
2023-09-28 11:35:00,86.22,86.23,86.13,86.13,8284.0,79.4634,79.4726,79.3804,79.3804,8284.0
2023-09-28 11:40:00,86.14,86.27,86.13,86.27,7572.0,79.3896,79.5094,79.3804,79.5094,7572.0
2023-09-28 11:45:00,86.27,86.32,86.23,86.25,7199.0,79.5094,79.5555,79.4726,79.491,7199.0
2023-09-28 11:50:00,86.29,86.31,86.23,86.25,7927.0,79.5279,79.5463,79.4726,79.491,7927.0
2023-09-28 11:55:00,86.24,86.25,86.18,86.22,7777.0,79.4818,79.491,79.4265,79.4634,7777.0
2023-09-28 12:00:00,86.24,86.31,86.07,86.1,11798.0,79.4818,79.5463,79.3251,79.3528,11798.0
2023-09-28 12:05:00,86.15,86.26,86.12,86.26,6757.0,79.3988,79.5002,79.3712,79.5002,6757.0
2023-09-28 12:10:00,86.26,86.28,86.2,86.2,9738.0,79.5002,79.5187,79.4449,79.4449,9738.0
2023-09-28 12:15:00,86.22,86.23,86.11,86.12,11544.0,79.4634,79.4726,79.362,79.3712,11544.0
2023-09-28 12:20:00,86.12,86.13,86.04,86.06,9834.0,79.3712,79.3804,79.2975,79.3159,9834.0
2023-09-28 12:25:00,86.08,86.3,86.06,86.29,11906.0,79.3343,79.5371,79.3159,79.5279,11906.0
2023-09-28 12:30:00,86.29,86.36,86.21,86.28,9959.0,79.5279,79.5924,79.4541,79.5187,9959.0
2023-09-28 12:35:00,86.26,86.32,86.24,86.29,6064.0,79.5002,79.5555,79.4818,79.5279,6064.0
2023-09-28 12:40:00,86.31,86.46,86.3,86.42,4079.0,79.5463,79.6846,79.5371,79.6477,4079.0
2023-09-28 12:45:00,86.36,86.36,86.28,86.28,4300.0,79.5924,79.5924,79.5187,79.5187,4300.0
2023-09-28 12:50:00,86.27,86.4,86.23,86.23,9017.0,79.5094,79.6293,79.4726,79.4726,9017.0
2023-09-28 12:55:00,86.23,86.29,86.2,86.26,6671.0,79.4726,79.5279,79.4449,79.5002,6671.0
2023-09-28 13:00:00,86.28,86.32,86.2,86.2,5618.0,79.5187,79.5555,79.4449,79.4449,5618.0
2023-09-28 13:05:00,86.2,86.24,86.14,86.2,5509.0,79.4449,79.4818,79.3896,79.4449,5509.0
2023-09-28 13:10:00,86.22,86.32,86.19,86.31,6274.0,79.4634,79.5555,79.4357,79.5463,6274.0
2023-09-28 13:15:00,86.32,86.32,86.22,86.23,6130.0,79.5555,79.5555,79.4634,79.4726,6130.0
2023-09-28 13:20:00,86.22,86.27,86.15,86.15,5200.0,79.4634,79.5094,79.3988,79.3988,5200.0
2023-09-28 13:25:00,86.15,86.15,85.99,85.99,7509.0,79.3988,79.3988,79.2514,79.2514,7509.0
2023-09-28 13:30:00,85.99,85.99,85.84,85.88,9183.0,79.2514,79.2514,79.1131,79.15,9183.0
2023-09-28 13:35:00,85.88,85.95,85.85,85.86,7573.0,79.15,79.2145,79.1224,79.1316,7573.0
2023-09-28 13:40:00,85.86,85.86,85.77,85.82,9986.0,79.1316,79.1316,79.0486,79.0947,9986.0
2023-09-28 13:45:00,85.84,85.93,85.83,85.88,4363.0,79.1131,79.1961,79.1039,79.15,4363.0
2023-09-28 13:50:00,85.88,85.89,85.79,85.84,6512.0,79.15,79.1592,79.0671,79.1131,6512.0
2023-09-28 13:55:00,85.83,85.83,85.76,85.82,6286.0,79.1039,79.1039,79.0394,79.0947,6286.0
2023-09-28 14:00:00,85.81,85.84,85.77,85.79,7031.0,79.0855,79.1131,79.0486,79.0671,7031.0
2023-09-28 14:05:00,85.76,85.85,85.74,85.83,8154.0,79.0394,79.1224,79.021,79.1039,8154.0
2023-09-28 14:10:00,85.83,85.88,85.77,85.88,4789.0,79.1039,79.15,79.0486,79.15,4789.0
2023-09-28 14:15:00,85.88,85.92,85.85,85.86,5799.0,79.15,79.1869,79.1224,79.1316,5799.0
2023-09-28 14:20:00,85.88,85.9,85.78,85.8,9264.0,79.15,79.1684,79.0578,79.0763,9264.0
2023-09-28 14:25:00,85.77,85.8,85.75,85.79,5881.0,79.0486,79.0763,79.0302,79.0671,5881.0
2023-09-28 14:30:00,85.8,85.8,85.66,85.67,6023.0,79.0763,79.0763,78.9472,78.9565,6023.0
2023-09-28 14:35:00,85.64,85.67,85.5,85.63,12132.0,78.9288,78.9565,78.7998,78.9196,12132.0
2023-09-28 14:40:00,85.62,85.83,85.62,85.75,7180.0,78.9104,79.1039,78.9104,79.0302,7180.0
2023-09-28 14:45:00,85.75,85.78,85.66,85.72,8933.0,79.0302,79.0578,78.9472,79.0025,8933.0
2023-09-28 14:50:00,85.73,85.79,85.67,85.72,27332.0,79.0118,79.0671,78.9565,79.0025,27332.0
2023-09-28 14:55:00,85.75,85.79,85.71,85.78,11444.0,79.0302,79.0671,78.9933,79.0578,11444.0
2023-09-28 15:00:00,85.79,85.88,85.76,85.85,14238.0,79.0671,79.15,79.0394,79.1224,14238.0
2023-09-28 15:05:00,85.87,85.89,85.81,85.83,13629.0,79.1408,79.1592,79.0855,79.1039,13629.0
2023-09-28 15:10:00,85.84,85.95,85.83,85.91,13909.0,79.1131,79.2145,79.1039,79.1777,13909.0
2023-09-28 15:15:00,85.9,86.01,85.9,85.96,15258.0,79.1684,79.2698,79.1684,79.2237,15258.0
2023-09-28 15:20:00,85.97,86.02,85.93,86.02,15785.0,79.233,79.279,79.1961,79.279,15785.0
2023-09-28 15:25:00,86.02,86.08,86.01,86.05,16795.0,79.279,79.3343,79.2698,79.3067,16795.0
2023-09-28 15:30:00,86.05,86.05,85.81,85.84,19495.0,79.3067,79.3067,79.0855,79.1131,19495.0
2023-09-28 15:35:00,85.84,85.84,85.56,85.56,28188.0,79.1131,79.1131,78.8551,78.8551,28188.0
2023-09-28 15:40:00,85.55,85.73,85.55,85.68,26757.0,78.8459,79.0118,78.8459,78.9657,26757.0
2023-09-28 15:45:00,85.69,85.72,85.57,85.6,25515.0,78.9749,79.0025,78.8643,78.8919,25515.0
2023-09-28 15:50:00,85.58,85.67,85.51,85.63,48807.0,78.8735,78.9565,78.809,78.9196,48807.0
2023-09-28 15:55:00,85.62,85.74,85.61,85.72,96247.0,78.9104,79.021,78.9012,79.0025,96247.0
2023-09-29 09:30:00,85.99,85.99,85.62,85.78,49624.0,79.2514,79.2514,78.9104,79.0578,49624.0
2023-09-29 09:35:00,85.85,85.92,85.37,85.38,21350.0,79.1224,79.1869,78.68,78.6892,21350.0
2023-09-29 09:40:00,85.33,85.36,84.95,85.0,11162.0,78.6431,78.6708,78.2929,78.339,11162.0
2023-09-29 09:45:00,84.98,85.08,84.78,84.97,9665.0,78.3205,78.4127,78.1362,78.3113,9665.0
2023-09-29 09:50:00,85.0,85.42,84.98,85.38,5374.0,78.339,78.7261,78.3205,78.6892,5374.0
2023-09-29 09:55:00,85.4,85.77,85.4,85.77,6050.0,78.7076,79.0486,78.7076,79.0486,6050.0
2023-09-29 10:00:00,85.8,85.86,85.55,85.62,19187.0,79.0763,79.1316,78.8459,78.9104,19187.0
2023-09-29 10:05:00,85.55,85.64,85.5,85.61,7471.0,78.8459,78.9288,78.7998,78.9012,7471.0
2023-09-29 10:10:00,85.62,85.66,85.4,85.53,11490.0,78.9104,78.9472,78.7076,78.8274,11490.0
2023-09-29 10:15:00,85.54,85.58,85.29,85.33,10897.0,78.8367,78.8735,78.6062,78.6431,10897.0
2023-09-29 10:20:00,85.33,85.49,85.3,85.3,11811.0,78.6431,78.7906,78.6155,78.6155,11811.0
2023-09-29 10:25:00,85.32,85.41,85.23,85.24,8150.0,78.6339,78.7168,78.5509,78.5602,8150.0
2023-09-29 10:30:00,85.25,85.5,85.25,85.44,10151.0,78.5694,78.7998,78.5694,78.7445,10151.0
2023-09-29 10:35:00,85.47,85.52,85.38,85.5,7538.0,78.7721,78.8182,78.6892,78.7998,7538.0
2023-09-29 10:40:00,85.48,85.55,85.44,85.5,6460.0,78.7814,78.8459,78.7445,78.7998,6460.0
2023-09-29 10:45:00,85.51,85.54,85.4,85.42,6430.0,78.809,78.8367,78.7076,78.7261,6430.0
2023-09-29 10:50:00,85.43,85.49,85.29,85.49,9682.0,78.7353,78.7906,78.6062,78.7906,9682.0
2023-09-29 10:55:00,85.51,85.51,85.33,85.39,8126.0,78.809,78.809,78.6431,78.6984,8126.0
2023-09-29 11:00:00,85.41,85.45,85.18,85.19,12337.0,78.7168,78.7537,78.5049,78.5141,12337.0
2023-09-29 11:05:00,85.17,85.26,85.14,85.25,6572.0,78.4956,78.5786,78.468,78.5694,6572.0
2023-09-29 11:10:00,85.29,85.46,85.28,85.43,5435.0,78.6062,78.7629,78.597,78.7353,5435.0
2023-09-29 11:15:00,85.42,85.47,85.39,85.44,4618.0,78.7261,78.7721,78.6984,78.7445,4618.0
2023-09-29 11:20:00,85.47,85.77,85.46,85.77,5472.0,78.7721,79.0486,78.7629,79.0486,5472.0
2023-09-29 11:25:00,85.78,85.79,85.48,85.48,7500.0,79.0578,79.0671,78.7814,78.7814,7500.0
2023-09-29 11:30:00,85.47,85.55,85.41,85.42,4474.0,78.7721,78.8459,78.7168,78.7261,4474.0
2023-09-29 11:35:00,85.41,85.41,85.26,85.33,6815.0,78.7168,78.7168,78.5786,78.6431,6815.0
2023-09-29 11:40:00,85.34,85.43,85.27,85.29,7303.0,78.6523,78.7353,78.5878,78.6062,7303.0
2023-09-29 11:45:00,85.3,85.31,85.22,85.23,5075.0,78.6155,78.6247,78.5417,78.5509,5075.0
2023-09-29 11:50:00,85.28,85.34,85.13,85.23,5312.0,78.597,78.6523,78.4588,78.5509,5312.0
2023-09-29 11:55:00,85.23,85.35,85.23,85.32,4660.0,78.5509,78.6615,78.5509,78.6339,4660.0
2023-09-29 12:00:00,85.33,85.33,85.16,85.3,13539.0,78.6431,78.6431,78.4864,78.6155,13539.0
2023-09-29 12:05:00,85.3,85.38,85.27,85.28,6643.0,78.6155,78.6892,78.5878,78.597,6643.0
2023-09-29 12:10:00,85.27,85.39,85.2,85.21,12621.0,78.5878,78.6984,78.5233,78.5325,12621.0
2023-09-29 12:15:00,85.19,85.41,85.17,85.41,4609.0,78.5141,78.7168,78.4956,78.7168,4609.0
2023-09-29 12:20:00,85.43,85.54,85.41,85.46,3559.0,78.7353,78.8367,78.7168,78.7629,3559.0
2023-09-29 12:25:00,85.47,85.53,85.4,85.4,5100.0,78.7721,78.8274,78.7076,78.7076,5100.0
2023-09-29 12:30:00,85.4,85.4,85.29,85.36,13517.0,78.7076,78.7076,78.6062,78.6708,13517.0
2023-09-29 12:35:00,85.38,85.47,85.36,85.36,12408.0,78.6892,78.7721,78.6708,78.6708,12408.0
2023-09-29 12:40:00,85.34,85.42,85.24,85.26,4600.0,78.6523,78.7261,78.5602,78.5786,4600.0
2023-09-29 12:45:00,85.28,85.35,85.08,85.1,4100.0,78.597,78.6615,78.4127,78.4311,4100.0
2023-09-29 12:50:00,85.13,85.14,85.03,85.03,4378.0,78.4588,78.468,78.3666,78.3666,4378.0
2023-09-29 12:55:00,85.05,85.12,85.04,85.12,4800.0,78.385,78.4496,78.3758,78.4496,4800.0
2023-09-29 13:00:00,85.11,85.11,84.86,84.89,7050.0,78.4403,78.4403,78.2099,78.2376,7050.0
2023-09-29 13:05:00,84.88,84.88,84.7,84.74,6817.0,78.2284,78.2284,78.0625,78.0993,6817.0
2023-09-29 13:10:00,84.76,84.77,84.61,84.64,4086.0,78.1178,78.127,77.9795,78.0072,4086.0
2023-09-29 13:15:00,84.64,84.69,84.61,84.68,3557.0,78.0072,78.0533,77.9795,78.044,3557.0
2023-09-29 13:20:00,84.67,84.8,84.66,84.8,4487.0,78.0348,78.1546,78.0256,78.1546,4487.0
2023-09-29 13:25:00,84.84,84.89,84.8,84.83,5900.0,78.1915,78.2376,78.1546,78.1823,5900.0
2023-09-29 13:30:00,84.83,84.85,84.76,84.77,4274.0,78.1823,78.2007,78.1178,78.127,4274.0
2023-09-29 13:35:00,84.84,84.88,84.79,84.87,4100.0,78.1915,78.2284,78.1454,78.2192,4100.0
2023-09-29 13:40:00,84.85,84.92,84.82,84.88,3755.0,78.2007,78.2652,78.1731,78.2284,3755.0
2023-09-29 13:45:00,84.87,84.87,84.7,84.7,6868.0,78.2192,78.2192,78.0625,78.0625,6868.0
2023-09-29 13:50:00,84.73,84.84,84.68,84.77,3750.0,78.0901,78.1915,78.044,78.127,3750.0
2023-09-29 13:55:00,84.77,84.8,84.67,84.69,5579.0,78.127,78.1546,78.0348,78.0533,5579.0
2023-09-29 14:00:00,84.68,84.84,84.65,84.82,11371.0,78.044,78.1915,78.0164,78.1731,11371.0
2023-09-29 14:05:00,84.84,84.87,84.6,84.61,12881.0,78.1915,78.2192,77.9703,77.9795,12881.0
2023-09-29 14:10:00,84.62,84.65,84.48,84.62,45274.0,77.9887,78.0164,77.8597,77.9887,45274.0
2023-09-29 14:15:00,84.64,84.67,84.51,84.52,9080.0,78.0072,78.0348,77.8874,77.8966,9080.0
2023-09-29 14:20:00,84.51,84.71,84.51,84.7,8898.0,77.8874,78.0717,77.8874,78.0625,8898.0
2023-09-29 14:25:00,84.72,84.84,84.69,84.7,6852.0,78.0809,78.1915,78.0533,78.0625,6852.0
2023-09-29 14:30:00,84.71,84.76,84.66,84.76,5256.0,78.0717,78.1178,78.0256,78.1178,5256.0
2023-09-29 14:35:00,84.75,84.83,84.69,84.74,5780.0,78.1086,78.1823,78.0533,78.0993,5780.0
2023-09-29 14:40:00,84.76,84.9,84.76,84.9,8806.0,78.1178,78.2468,78.1178,78.2468,8806.0
2023-09-29 14:45:00,84.89,84.92,84.88,84.89,5219.0,78.2376,78.2652,78.2284,78.2376,5219.0
2023-09-29 14:50:00,84.89,85.0,84.88,85.0,7506.0,78.2376,78.339,78.2284,78.339,7506.0
2023-09-29 14:55:00,84.98,85.2,84.94,85.16,7205.0,78.3205,78.5233,78.2837,78.4864,7205.0
2023-09-29 15:00:00,85.22,85.25,85.02,85.04,13901.0,78.5417,78.5694,78.3574,78.3758,13901.0
2023-09-29 15:05:00,85.04,85.15,85.04,85.05,6195.0,78.3758,78.4772,78.3758,78.385,6195.0
2023-09-29 15:10:00,85.05,85.16,85.0,85.1,6180.0,78.385,78.4864,78.339,78.4311,6180.0
2023-09-29 15:15:00,85.11,85.19,85.1,85.11,11088.0,78.4403,78.5141,78.4311,78.4403,11088.0
2023-09-29 15:20:00,85.12,85.12,84.99,84.99,13963.0,78.4496,78.4496,78.3298,78.3298,13963.0
2023-09-29 15:25:00,84.99,85.04,84.88,85.01,12328.0,78.3298,78.3758,78.2284,78.3482,12328.0
2023-09-29 15:30:00,84.99,84.99,84.85,84.85,12617.0,78.3298,78.3298,78.2007,78.2007,12617.0
2023-09-29 15:35:00,84.83,84.94,84.81,84.93,14009.0,78.1823,78.2837,78.1639,78.2745,14009.0
2023-09-29 15:40:00,84.92,84.96,84.85,84.91,21023.0,78.2652,78.3021,78.2007,78.256,21023.0
2023-09-29 15:45:00,84.92,85.05,84.89,85.05,20814.0,78.2652,78.385,78.2376,78.385,20814.0
2023-09-29 15:50:00,85.05,85.25,85.02,85.12,56575.0,78.385,78.5694,78.3574,78.4496,56575.0
2023-09-29 15:55:00,85.1,85.1,84.81,85.04,125389.0,78.4311,78.4311,78.1639,78.3758,125389.0
2023-10-02 09:30:00,85.19,85.29,84.99,85.29,34316.0,78.5141,78.6062,78.3298,78.6062,34316.0
2023-10-02 09:35:00,85.29,85.47,85.18,85.19,5525.0,78.6062,78.7721,78.5049,78.5141,5525.0
2023-10-02 09:40:00,85.14,85.27,85.09,85.14,6638.0,78.468,78.5878,78.4219,78.468,6638.0
2023-10-02 09:45:00,85.08,85.12,85.0,85.02,13039.0,78.4127,78.4496,78.339,78.3574,13039.0
2023-10-02 09:50:00,84.98,85.16,84.95,85.13,9474.0,78.3205,78.4864,78.2929,78.4588,9474.0
2023-10-02 09:55:00,85.13,85.18,85.02,85.02,4650.0,78.4588,78.5049,78.3574,78.3574,4650.0
2023-10-02 10:00:00,85.02,85.26,84.98,85.26,7200.0,78.3574,78.5786,78.3205,78.5786,7200.0
2023-10-02 10:05:00,85.23,85.35,85.18,85.21,7332.0,78.5509,78.6615,78.5049,78.5325,7332.0
2023-10-02 10:10:00,85.21,85.34,85.12,85.12,9991.0,78.5325,78.6523,78.4496,78.4496,9991.0
2023-10-02 10:15:00,85.09,85.33,85.09,85.3,3634.0,78.4219,78.6431,78.4219,78.6155,3634.0
2023-10-02 10:20:00,85.32,85.49,85.32,85.48,7373.0,78.6339,78.7906,78.6339,78.7814,7373.0
2023-10-02 10:25:00,85.48,85.59,85.21,85.21,5170.0,78.7814,78.8827,78.5325,78.5325,5170.0
2023-10-02 10:30:00,85.2,85.25,85.12,85.23,3309.0,78.5233,78.5694,78.4496,78.5509,3309.0
2023-10-02 10:35:00,85.22,85.28,85.12,85.14,8494.0,78.5417,78.597,78.4496,78.468,8494.0
2023-10-02 10:40:00,85.12,85.13,84.93,85.07,9366.0,78.4496,78.4588,78.2745,78.4035,9366.0
2023-10-02 10:45:00,85.16,85.19,84.91,84.93,4752.0,78.4864,78.5141,78.256,78.2745,4752.0
2023-10-02 10:50:00,84.92,84.93,84.81,84.83,3900.0,78.2652,78.2745,78.1639,78.1823,3900.0
2023-10-02 10:55:00,84.83,84.83,84.62,84.75,10511.0,78.1823,78.1823,77.9887,78.1086,10511.0
2023-10-02 11:00:00,84.73,84.87,84.57,84.59,25799.0,78.0901,78.2192,77.9427,77.9611,25799.0
2023-10-02 11:05:00,84.57,84.83,84.52,84.81,10605.0,77.9427,78.1823,77.8966,78.1639,10605.0
2023-10-02 11:10:00,84.81,84.88,84.74,84.88,19292.0,78.1639,78.2284,78.0993,78.2284,19292.0
2023-10-02 11:15:00,84.85,85.08,84.85,85.05,18684.0,78.2007,78.4127,78.2007,78.385,18684.0
2023-10-02 11:20:00,85.05,85.24,84.99,85.24,10229.0,78.385,78.5602,78.3298,78.5602,10229.0
2023-10-02 11:25:00,85.25,85.26,85.2,85.26,6000.0,78.5694,78.5786,78.5233,78.5786,6000.0
2023-10-02 11:30:00,85.28,85.35,85.2,85.29,4546.0,78.597,78.6615,78.5233,78.6062,4546.0
2023-10-02 11:35:00,85.26,85.28,85.09,85.12,6276.0,78.5786,78.597,78.4219,78.4496,6276.0
2023-10-02 11:40:00,85.09,85.09,84.9,84.91,12735.0,78.4219,78.4219,78.2468,78.256,12735.0
2023-10-02 11:45:00,84.89,84.91,84.64,84.68,13415.0,78.2376,78.256,78.0072,78.044,13415.0
2023-10-02 11:50:00,84.68,84.7,84.43,84.43,17296.0,78.044,78.0625,77.8136,77.8136,17296.0
2023-10-02 11:55:00,84.41,84.49,84.25,84.31,23574.0,77.7952,77.8689,77.6477,77.703,23574.0
2023-10-02 12:00:00,84.32,84.47,84.28,84.34,6016.0,77.7123,77.8505,77.6754,77.7307,6016.0
2023-10-02 12:05:00,84.31,84.38,84.26,84.26,9563.0,77.703,77.7676,77.657,77.657,9563.0
2023-10-02 12:10:00,84.25,84.37,84.16,84.33,6970.0,77.6477,77.7583,77.5648,77.7215,6970.0
2023-10-02 12:15:00,84.35,84.36,84.23,84.23,9977.0,77.7399,77.7491,77.6293,77.6293,9977.0
2023-10-02 12:20:00,84.19,84.36,84.18,84.36,5650.0,77.5924,77.7491,77.5832,77.7491,5650.0
2023-10-02 12:25:00,84.36,84.55,84.36,84.53,5100.0,77.7491,77.9242,77.7491,77.9058,5100.0
2023-10-02 12:30:00,84.52,84.58,84.5,84.52,8281.0,77.8966,77.9519,77.8782,77.8966,8281.0
2023-10-02 12:35:00,84.57,84.6,84.41,84.45,3239.0,77.9427,77.9703,77.7952,77.8321,3239.0
2023-10-02 12:40:00,84.47,84.47,84.38,84.38,2817.0,77.8505,77.8505,77.7676,77.7676,2817.0
2023-10-02 12:45:00,84.38,84.41,84.12,84.12,21690.0,77.7676,77.7952,77.5279,77.5279,21690.0
2023-10-02 12:50:00,84.14,84.18,84.06,84.16,14247.0,77.5464,77.5832,77.4726,77.5648,14247.0
2023-10-02 12:55:00,84.16,84.29,84.07,84.29,7983.0,77.5648,77.6846,77.4818,77.6846,7983.0
2023-10-02 13:00:00,84.29,84.47,84.27,84.39,6271.0,77.6846,77.8505,77.6662,77.7768,6271.0
2023-10-02 13:05:00,84.38,84.46,84.31,84.42,10323.0,77.7676,77.8413,77.703,77.8044,10323.0
2023-10-02 13:10:00,84.42,84.44,84.33,84.41,8391.0,77.8044,77.8229,77.7215,77.7952,8391.0
2023-10-02 13:15:00,84.45,84.7,84.45,84.62,31483.0,77.8321,78.0625,77.8321,77.9887,31483.0
2023-10-02 13:20:00,84.62,84.7,84.57,84.67,12712.0,77.9887,78.0625,77.9427,78.0348,12712.0
2023-10-02 13:25:00,84.66,84.72,84.64,84.7,3908.0,78.0256,78.0809,78.0072,78.0625,3908.0
2023-10-02 13:30:00,84.72,84.75,84.63,84.64,4478.0,78.0809,78.1086,77.998,78.0072,4478.0
2023-10-02 13:35:00,84.64,84.68,84.61,84.68,4910.0,78.0072,78.044,77.9795,78.044,4910.0
2023-10-02 13:40:00,84.68,84.76,84.65,84.71,5171.0,78.044,78.1178,78.0164,78.0717,5171.0
2023-10-02 13:45:00,84.68,84.78,84.63,84.64,6876.0,78.044,78.1362,77.998,78.0072,6876.0
2023-10-02 13:50:00,84.66,84.74,84.66,84.72,5670.0,78.0256,78.0993,78.0256,78.0809,5670.0
2023-10-02 13:55:00,84.72,84.72,84.57,84.63,17084.0,78.0809,78.0809,77.9427,77.998,17084.0
2023-10-02 14:00:00,84.64,84.65,84.58,84.61,3063.0,78.0072,78.0164,77.9519,77.9795,3063.0
2023-10-02 14:05:00,84.61,84.75,84.6,84.69,5322.0,77.9795,78.1086,77.9703,78.0533,5322.0
2023-10-02 14:10:00,84.74,84.9,84.74,84.85,4121.0,78.0993,78.2468,78.0993,78.2007,4121.0
2023-10-02 14:15:00,84.87,84.87,84.61,84.62,2909.0,78.2192,78.2192,77.9795,77.9887,2909.0
2023-10-02 14:20:00,84.6,84.6,84.5,84.57,4842.0,77.9703,77.9703,77.8782,77.9427,4842.0
2023-10-02 14:25:00,84.55,84.55,84.43,84.49,5698.0,77.9242,77.9242,77.8136,77.8689,5698.0
2023-10-02 14:30:00,84.51,84.61,84.51,84.58,4495.0,77.8874,77.9795,77.8874,77.9519,4495.0
2023-10-02 14:35:00,84.59,84.67,84.55,84.55,5792.0,77.9611,78.0348,77.9242,77.9242,5792.0
2023-10-02 14:40:00,84.52,84.57,84.49,84.54,3216.0,77.8966,77.9427,77.8689,77.915,3216.0
2023-10-02 14:45:00,84.53,84.59,84.51,84.57,5309.0,77.9058,77.9611,77.8874,77.9427,5309.0
2023-10-02 14:50:00,84.58,84.63,84.52,84.52,4426.0,77.9519,77.998,77.8966,77.8966,4426.0
2023-10-02 14:55:00,84.49,84.54,84.48,84.5,5847.0,77.8689,77.915,77.8597,77.8782,5847.0
2023-10-02 15:00:00,84.47,84.56,84.41,84.43,6743.0,77.8505,77.9334,77.7952,77.8136,6743.0
2023-10-02 15:05:00,84.42,84.6,84.42,84.52,7753.0,77.8044,77.9703,77.8044,77.8966,7753.0
2023-10-02 15:10:00,84.51,84.57,84.45,84.45,7604.0,77.8874,77.9427,77.8321,77.8321,7604.0
2023-10-02 15:15:00,84.46,84.54,84.44,84.45,4667.0,77.8413,77.915,77.8229,77.8321,4667.0
2023-10-02 15:20:00,84.44,84.66,84.43,84.65,10675.0,77.8229,78.0256,77.8136,78.0164,10675.0
2023-10-02 15:25:00,84.67,84.68,84.56,84.62,7629.0,78.0348,78.044,77.9334,77.9887,7629.0
2023-10-02 15:30:00,84.62,84.77,84.57,84.73,12091.0,77.9887,78.127,77.9427,78.0901,12091.0
2023-10-02 15:35:00,84.74,84.75,84.6,84.68,8078.0,78.0993,78.1086,77.9703,78.044,8078.0
2023-10-02 15:40:00,84.69,84.77,84.66,84.74,12823.0,78.0533,78.127,78.0256,78.0993,12823.0
2023-10-02 15:45:00,84.73,84.84,84.73,84.79,16698.0,78.0901,78.1915,78.0901,78.1454,16698.0
2023-10-02 15:50:00,84.77,84.82,84.65,84.82,37669.0,78.127,78.1731,78.0164,78.1731,37669.0
2023-10-02 15:55:00,84.81,84.85,84.7,84.78,103716.0,78.1639,78.2007,78.0625,78.1362,103716.0
2023-10-03 09:30:00,84.32,84.53,84.29,84.53,32886.0,77.7123,77.9058,77.6846,77.9058,32886.0
2023-10-03 09:35:00,84.48,84.55,84.36,84.54,7730.0,77.8597,77.9242,77.7491,77.915,7730.0
2023-10-03 09:40:00,84.51,84.65,84.4,84.63,6080.0,77.8874,78.0164,77.786,77.998,6080.0
2023-10-03 09:45:00,84.63,85.06,84.63,85.06,9936.0,77.998,78.3943,77.998,78.3943,9936.0
2023-10-03 09:50:00,85.01,85.02,84.82,84.95,7234.0,78.3482,78.3574,78.1731,78.2929,7234.0
2023-10-03 09:55:00,84.96,85.02,84.92,84.96,5594.0,78.3021,78.3574,78.2652,78.3021,5594.0
2023-10-03 10:00:00,84.96,84.96,84.63,84.64,13660.0,78.3021,78.3021,77.998,78.0072,13660.0
2023-10-03 10:05:00,84.61,84.61,84.43,84.48,5972.0,77.9795,77.9795,77.8136,77.8597,5972.0
2023-10-03 10:10:00,84.44,84.53,84.35,84.35,8823.0,77.8229,77.9058,77.7399,77.7399,8823.0
2023-10-03 10:15:00,84.3,84.31,84.04,84.15,9504.0,77.6938,77.703,77.4542,77.5556,9504.0
2023-10-03 10:20:00,84.13,84.21,84.08,84.09,12442.0,77.5371,77.6109,77.4911,77.5003,12442.0
2023-10-03 10:25:00,84.06,84.16,84.01,84.04,8969.0,77.4726,77.5648,77.4265,77.4542,8969.0
2023-10-03 10:30:00,84.01,84.17,83.96,84.09,64574.0,77.4265,77.574,77.3805,77.5003,64574.0
2023-10-03 10:35:00,84.09,84.15,83.81,83.81,10180.0,77.5003,77.5556,77.2422,77.2422,10180.0
2023-10-03 10:40:00,83.84,84.01,83.79,83.96,5244.0,77.2699,77.4265,77.2238,77.3805,5244.0
2023-10-03 10:45:00,83.96,83.96,83.8,83.84,3800.0,77.3805,77.3805,77.233,77.2699,3800.0
2023-10-03 10:50:00,83.84,83.91,83.8,83.9,7311.0,77.2699,77.3344,77.233,77.3252,7311.0
2023-10-03 10:55:00,83.88,83.96,83.81,83.93,6313.0,77.3067,77.3805,77.2422,77.3528,6313.0
2023-10-03 11:00:00,83.88,83.93,83.75,83.75,22823.0,77.3067,77.3528,77.1869,77.1869,22823.0
2023-10-03 11:05:00,83.74,83.88,83.72,83.84,7103.0,77.1777,77.3067,77.1593,77.2699,7103.0
2023-10-03 11:10:00,83.79,83.82,83.75,83.81,8138.0,77.2238,77.2514,77.1869,77.2422,8138.0
2023-10-03 11:15:00,83.81,83.89,83.81,83.87,6833.0,77.2422,77.316,77.2422,77.2975,6833.0
2023-10-03 11:20:00,83.89,83.93,83.77,83.81,6937.0,77.316,77.3528,77.2054,77.2422,6937.0
2023-10-03 11:25:00,83.8,83.89,83.78,83.87,4964.0,77.233,77.316,77.2146,77.2975,4964.0
2023-10-03 11:30:00,83.86,83.94,83.82,83.83,5537.0,77.2883,77.362,77.2514,77.2607,5537.0
2023-10-03 11:35:00,83.84,83.85,83.7,83.74,4232.0,77.2699,77.2791,77.1408,77.1777,4232.0
2023-10-03 11:40:00,83.77,83.83,83.72,83.72,4754.0,77.2054,77.2607,77.1593,77.1593,4754.0
2023-10-03 11:45:00,83.72,83.73,83.67,83.69,3761.0,77.1593,77.1685,77.1132,77.1316,3761.0
2023-10-03 11:50:00,83.68,83.76,83.66,83.68,4982.0,77.1224,77.1961,77.104,77.1224,4982.0
2023-10-03 11:55:00,83.67,83.76,83.65,83.76,4028.0,77.1132,77.1961,77.0948,77.1961,4028.0
2023-10-03 12:00:00,83.76,83.99,83.71,83.98,5785.0,77.1961,77.4081,77.1501,77.3989,5785.0
2023-10-03 12:05:00,83.95,84.08,83.95,83.98,4896.0,77.3713,77.4911,77.3713,77.3989,4896.0
2023-10-03 12:10:00,84.0,84.11,84.0,84.11,4662.0,77.4173,77.5187,77.4173,77.5187,4662.0
2023-10-03 12:15:00,84.12,84.18,84.03,84.14,4108.0,77.5279,77.5832,77.445,77.5464,4108.0
2023-10-03 12:20:00,84.15,84.19,84.07,84.19,4060.0,77.5556,77.5924,77.4818,77.5924,4060.0
2023-10-03 12:25:00,84.18,84.23,84.11,84.22,8549.0,77.5832,77.6293,77.5187,77.6201,8549.0
2023-10-03 12:30:00,84.21,84.28,84.19,84.22,9292.0,77.6109,77.6754,77.5924,77.6201,9292.0
2023-10-03 12:35:00,84.21,84.22,84.14,84.19,4000.0,77.6109,77.6201,77.5464,77.5924,4000.0
2023-10-03 12:40:00,84.2,84.29,84.13,84.16,4524.0,77.6017,77.6846,77.5371,77.5648,4524.0
2023-10-03 12:45:00,84.17,84.29,84.17,84.29,4131.0,77.574,77.6846,77.574,77.6846,4131.0
2023-10-03 12:50:00,84.28,84.28,84.18,84.2,5581.0,77.6754,77.6754,77.5832,77.6017,5581.0
2023-10-03 12:55:00,84.2,84.29,84.15,84.26,5832.0,77.6017,77.6846,77.5556,77.657,5832.0
2023-10-03 13:00:00,84.3,84.39,84.29,84.35,4480.0,77.6938,77.7768,77.6846,77.7399,4480.0
2023-10-03 13:05:00,84.36,84.36,84.23,84.24,4680.0,77.7491,77.7491,77.6293,77.6385,4680.0
2023-10-03 13:10:00,84.25,84.31,84.23,84.28,5615.0,77.6477,77.703,77.6293,77.6754,5615.0
2023-10-03 13:15:00,84.28,84.28,84.09,84.09,4437.0,77.6754,77.6754,77.5003,77.5003,4437.0
2023-10-03 13:20:00,84.08,84.16,84.07,84.12,6124.0,77.4911,77.5648,77.4818,77.5279,6124.0
2023-10-03 13:25:00,84.11,84.12,84.08,84.09,2500.0,77.5187,77.5279,77.4911,77.5003,2500.0
2023-10-03 13:30:00,84.11,84.14,84.05,84.06,6238.0,77.5187,77.5464,77.4634,77.4726,6238.0
2023-10-03 13:35:00,84.06,84.14,84.02,84.13,6578.0,77.4726,77.5464,77.4358,77.5371,6578.0
2023-10-03 13:40:00,84.13,84.13,84.04,84.05,4187.0,77.5371,77.5371,77.4542,77.4634,4187.0
2023-10-03 13:45:00,84.05,84.09,83.93,83.94,7071.0,77.4634,77.5003,77.3528,77.362,7071.0
2023-10-03 13:50:00,83.95,83.98,83.93,83.98,5258.0,77.3713,77.3989,77.3528,77.3989,5258.0
2023-10-03 13:55:00,83.97,83.98,83.9,83.91,6384.0,77.3897,77.3989,77.3252,77.3344,6384.0
2023-10-03 14:00:00,83.91,83.96,83.83,83.83,3404.0,77.3344,77.3805,77.2607,77.2607,3404.0
2023-10-03 14:05:00,83.83,83.86,83.72,83.74,7197.0,77.2607,77.2883,77.1593,77.1777,7197.0
2023-10-03 14:10:00,83.76,83.78,83.7,83.73,9108.0,77.1961,77.2146,77.1408,77.1685,9108.0
2023-10-03 14:15:00,83.72,83.75,83.69,83.75,4814.0,77.1593,77.1869,77.1316,77.1869,4814.0
2023-10-03 14:20:00,83.75,83.75,83.64,83.67,10603.0,77.1869,77.1869,77.0855,77.1132,10603.0
2023-10-03 14:25:00,83.68,83.73,83.62,83.66,6456.0,77.1224,77.1685,77.0671,77.104,6456.0
2023-10-03 14:30:00,83.65,83.7,83.63,83.63,6700.0,77.0948,77.1408,77.0763,77.0763,6700.0
2023-10-03 14:35:00,83.64,83.7,83.59,83.7,8976.0,77.0855,77.1408,77.0395,77.1408,8976.0
2023-10-03 14:40:00,83.71,83.79,83.71,83.78,10847.0,77.1501,77.2238,77.1501,77.2146,10847.0
2023-10-03 14:45:00,83.8,83.8,83.74,83.78,6710.0,77.233,77.233,77.1777,77.2146,6710.0
2023-10-03 14:50:00,83.78,83.85,83.75,83.79,10056.0,77.2146,77.2791,77.1869,77.2238,10056.0
2023-10-03 14:55:00,83.8,83.85,83.73,83.8,15785.0,77.233,77.2791,77.1685,77.233,15785.0
2023-10-03 15:00:00,83.78,83.81,83.67,83.76,14371.0,77.2146,77.2422,77.1132,77.1961,14371.0
2023-10-03 15:05:00,83.76,83.77,83.68,83.74,13695.0,77.1961,77.2054,77.1224,77.1777,13695.0
2023-10-03 15:10:00,83.75,83.76,83.67,83.75,14206.0,77.1869,77.1961,77.1132,77.1869,14206.0
2023-10-03 15:15:00,83.75,83.8,83.73,83.8,19748.0,77.1869,77.233,77.1685,77.233,19748.0
2023-10-03 15:20:00,83.79,83.96,83.79,83.96,14716.0,77.2238,77.3805,77.2238,77.3805,14716.0
2023-10-03 15:25:00,83.97,83.97,83.86,83.92,16489.0,77.3897,77.3897,77.2883,77.3436,16489.0
2023-10-03 15:30:00,83.93,83.97,83.86,83.9,27850.0,77.3528,77.3897,77.2883,77.3252,27850.0
2023-10-03 15:35:00,83.9,84.14,83.9,84.07,29214.0,77.3252,77.5464,77.3252,77.4818,29214.0
2023-10-03 15:40:00,84.06,84.17,84.05,84.15,21293.0,77.4726,77.574,77.4634,77.5556,21293.0
2023-10-03 15:45:00,84.14,84.14,84.08,84.11,24598.0,77.5464,77.5464,77.4911,77.5187,24598.0
2023-10-03 15:50:00,84.1,84.18,83.84,83.84,57918.0,77.5095,77.5832,77.2699,77.2699,57918.0
2023-10-03 15:55:00,83.87,84.09,83.87,84.08,99963.0,77.2975,77.5003,77.2975,77.4911,99963.0
2023-10-04 09:30:00,84.18,84.6,84.07,84.29,92112.0,77.5832,77.9703,77.4818,77.6846,92112.0
2023-10-04 09:35:00,84.33,85.07,84.3,85.06,20860.0,77.7215,78.4035,77.6938,78.3943,20860.0
2023-10-04 09:40:00,85.01,85.01,84.72,84.8,41269.0,78.3482,78.3482,78.0809,78.1546,41269.0
2023-10-04 09:45:00,84.82,84.83,84.58,84.62,20468.0,78.1731,78.1823,77.9519,77.9887,20468.0
2023-10-04 09:50:00,84.61,85.0,84.57,84.98,39659.0,77.9795,78.339,77.9427,78.3205,39659.0
2023-10-04 09:55:00,84.97,85.07,84.9,84.99,19780.0,78.3113,78.4035,78.2468,78.3298,19780.0
2023-10-04 10:00:00,85.01,85.06,84.74,84.77,18834.0,78.3482,78.3943,78.0993,78.127,18834.0
2023-10-04 10:05:00,84.78,84.99,84.76,84.91,15468.0,78.1362,78.3298,78.1178,78.256,15468.0
2023-10-04 10:10:00,84.93,85.03,84.89,85.02,16116.0,78.2745,78.3666,78.2376,78.3574,16116.0
2023-10-04 10:15:00,85.01,85.13,84.9,85.08,21243.0,78.3482,78.4588,78.2468,78.4127,21243.0
2023-10-04 10:20:00,85.09,85.1,84.62,84.65,6304.0,78.4219,78.4311,77.9887,78.0164,6304.0
2023-10-04 10:25:00,84.64,84.64,84.53,84.56,17939.0,78.0072,78.0072,77.9058,77.9334,17939.0
2023-10-04 10:30:00,84.58,84.99,84.56,84.97,8774.0,77.9519,78.3298,77.9334,78.3113,8774.0
2023-10-04 10:35:00,84.98,85.25,84.97,85.17,21681.0,78.3205,78.5694,78.3113,78.4956,21681.0
2023-10-04 10:40:00,85.18,85.27,85.08,85.1,26285.0,78.5049,78.5878,78.4127,78.4311,26285.0
2023-10-04 10:45:00,85.11,85.22,84.87,84.87,11450.0,78.4403,78.5417,78.2192,78.2192,11450.0
2023-10-04 10:50:00,84.9,85.0,84.89,84.96,12958.0,78.2468,78.339,78.2376,78.3021,12958.0
2023-10-04 10:55:00,84.94,85.08,84.89,84.94,13483.0,78.2837,78.4127,78.2376,78.2837,13483.0
2023-10-04 11:00:00,84.95,85.0,84.88,84.98,26986.0,78.2929,78.339,78.2284,78.3205,26986.0
2023-10-04 11:05:00,84.96,85.14,84.96,85.1,23715.0,78.3021,78.468,78.3021,78.4311,23715.0
2023-10-04 11:10:00,85.12,85.28,85.1,85.17,26860.0,78.4496,78.597,78.4311,78.4956,26860.0
2023-10-04 11:15:00,85.18,85.57,85.11,85.45,86452.0,78.5049,78.8643,78.4403,78.7537,86452.0
2023-10-04 11:20:00,85.42,85.44,85.28,85.36,21195.0,78.7261,78.7445,78.597,78.6708,21195.0
2023-10-04 11:25:00,85.37,85.6,85.37,85.54,14664.0,78.68,78.8919,78.68,78.8367,14664.0
2023-10-04 11:30:00,85.55,85.63,85.45,85.6,30386.0,78.8459,78.9196,78.7537,78.8919,30386.0
2023-10-04 11:35:00,85.61,85.75,85.53,85.7,25109.0,78.9012,79.0302,78.8274,78.9841,25109.0
2023-10-04 11:40:00,85.71,85.76,85.56,85.75,36385.0,78.9933,79.0394,78.8551,79.0302,36385.0
2023-10-04 11:45:00,85.75,86.1,85.69,86.05,35186.0,79.0302,79.3528,78.9749,79.3067,35186.0
2023-10-04 11:50:00,86.03,86.18,85.99,86.17,10448.0,79.2883,79.4265,79.2514,79.4173,10448.0
2023-10-04 11:55:00,86.16,86.25,86.05,86.18,14700.0,79.4081,79.491,79.3067,79.4265,14700.0
2023-10-04 12:00:00,86.21,86.21,86.01,86.13,75729.0,79.4541,79.4541,79.2698,79.3804,75729.0
2023-10-04 12:05:00,86.13,86.27,86.09,86.17,22515.0,79.3804,79.5094,79.3435,79.4173,22515.0
2023-10-04 12:10:00,86.19,86.33,86.17,86.2,32784.0,79.4357,79.5647,79.4173,79.4449,32784.0
2023-10-04 12:15:00,86.19,86.48,86.19,86.47,17169.0,79.4357,79.703,79.4357,79.6938,17169.0
2023-10-04 12:20:00,86.46,86.54,86.37,86.37,23163.0,79.6846,79.7583,79.6016,79.6016,23163.0
2023-10-04 12:25:00,86.39,86.65,86.39,86.62,30972.0,79.62,79.8597,79.62,79.832,30972.0
2023-10-04 12:30:00,86.7,86.8,86.66,86.73,19137.0,79.9057,79.9979,79.8689,79.9334,19137.0
2023-10-04 12:35:00,86.72,86.89,86.68,86.83,19033.0,79.9242,80.0809,79.8873,80.0256,19033.0
2023-10-04 12:40:00,86.84,86.9,86.68,86.69,51138.0,80.0348,80.0901,79.8873,79.8965,51138.0
2023-10-04 12:45:00,86.72,86.74,86.58,86.63,18730.0,79.9242,79.9426,79.7952,79.8412,18730.0
2023-10-04 12:50:00,86.63,86.66,86.54,86.58,14273.0,79.8412,79.8689,79.7583,79.7952,14273.0
2023-10-04 12:55:00,86.61,86.62,86.51,86.59,12357.0,79.8228,79.832,79.7306,79.8044,12357.0
2023-10-04 13:00:00,86.61,86.61,86.4,86.4,11328.0,79.8228,79.8228,79.6293,79.6293,11328.0
2023-10-04 13:05:00,86.39,86.44,86.34,86.34,4295.0,79.62,79.6661,79.574,79.574,4295.0
2023-10-04 13:10:00,86.35,86.36,86.26,86.27,7620.0,79.5832,79.5924,79.5002,79.5094,7620.0
2023-10-04 13:15:00,86.27,86.41,86.25,86.38,7826.0,79.5094,79.6385,79.491,79.6108,7826.0
2023-10-04 13:20:00,86.37,86.46,86.32,86.37,7071.0,79.6016,79.6846,79.5555,79.6016,7071.0
2023-10-04 13:25:00,86.35,86.36,86.25,86.27,10195.0,79.5832,79.5924,79.491,79.5094,10195.0
2023-10-04 13:30:00,86.26,86.29,86.15,86.23,12406.0,79.5002,79.5279,79.3988,79.4726,12406.0
2023-10-04 13:35:00,86.24,86.25,86.15,86.25,11455.0,79.4818,79.491,79.3988,79.491,11455.0
2023-10-04 13:40:00,86.25,86.3,86.18,86.29,14374.0,79.491,79.5371,79.4265,79.5279,14374.0
2023-10-04 13:45:00,86.31,86.33,86.24,86.3,9785.0,79.5463,79.5647,79.4818,79.5371,9785.0
2023-10-04 13:50:00,86.27,86.27,86.1,86.11,18094.0,79.5094,79.5094,79.3528,79.362,18094.0
2023-10-04 13:55:00,86.11,86.2,86.05,86.16,8011.0,79.362,79.4449,79.3067,79.4081,8011.0
2023-10-04 14:00:00,86.17,86.34,86.09,86.33,26600.0,79.4173,79.574,79.3435,79.5647,26600.0
2023-10-04 14:05:00,86.35,86.38,86.18,86.18,18937.0,79.5832,79.6108,79.4265,79.4265,18937.0
2023-10-04 14:10:00,86.17,86.31,86.17,86.3,8788.0,79.4173,79.5463,79.4173,79.5371,8788.0
2023-10-04 14:15:00,86.31,86.33,86.15,86.21,7000.0,79.5463,79.5647,79.3988,79.4541,7000.0
2023-10-04 14:20:00,86.23,86.23,85.95,86.0,10495.0,79.4726,79.4726,79.2145,79.2606,10495.0
2023-10-04 14:25:00,85.97,86.1,85.96,86.08,10572.0,79.233,79.3528,79.2237,79.3343,10572.0
2023-10-04 14:30:00,86.08,86.18,86.08,86.12,8309.0,79.3343,79.4265,79.3343,79.3712,8309.0
2023-10-04 14:35:00,86.11,86.21,86.07,86.15,11579.0,79.362,79.4541,79.3251,79.3988,11579.0
2023-10-04 14:40:00,86.15,86.21,86.04,86.21,11269.0,79.3988,79.4541,79.2975,79.4541,11269.0
2023-10-04 14:45:00,86.21,86.27,86.2,86.22,10396.0,79.4541,79.5094,79.4449,79.4634,10396.0
2023-10-04 14:50:00,86.18,86.29,86.16,86.27,11374.0,79.4265,79.5279,79.4081,79.5094,11374.0
2023-10-04 14:55:00,86.27,86.36,86.26,86.32,10574.0,79.5094,79.5924,79.5002,79.5555,10574.0
2023-10-04 15:00:00,86.33,86.43,86.33,86.37,18830.0,79.5647,79.6569,79.5647,79.6016,18830.0
2023-10-04 15:05:00,86.37,86.38,86.3,86.32,24461.0,79.6016,79.6108,79.5371,79.5555,24461.0
2023-10-04 15:10:00,86.33,86.47,86.33,86.45,14747.0,79.5647,79.6938,79.5647,79.6753,14747.0
2023-10-04 15:15:00,86.44,86.65,86.42,86.58,11014.0,79.6661,79.8597,79.6477,79.7952,11014.0
2023-10-04 15:20:00,86.56,86.6,86.51,86.59,14492.0,79.7767,79.8136,79.7306,79.8044,14492.0
2023-10-04 15:25:00,86.59,86.67,86.55,86.58,17631.0,79.8044,79.8781,79.7675,79.7952,17631.0
2023-10-04 15:30:00,86.59,86.69,86.58,86.69,19495.0,79.8044,79.8965,79.7952,79.8965,19495.0
2023-10-04 15:35:00,86.7,86.87,86.69,86.83,30765.0,79.9057,80.0624,79.8965,80.0256,30765.0
2023-10-04 15:40:00,86.83,86.87,86.71,86.71,28174.0,80.0256,80.0624,79.915,79.915,28174.0
2023-10-04 15:45:00,86.7,86.83,86.64,86.78,42256.0,79.9057,80.0256,79.8504,79.9795,42256.0
2023-10-04 15:50:00,86.77,86.77,86.58,86.7,62066.0,79.9703,79.9703,79.7952,79.9057,62066.0
2023-10-04 15:55:00,86.69,86.72,86.6,86.67,168983.0,79.8965,79.9242,79.8136,79.8781,168983.0
2023-10-05 09:30:00,86.35,86.98,86.21,86.82,44693.0,79.5832,80.1638,79.4541,80.0163,44693.0
2023-10-05 09:35:00,86.85,87.1,86.63,86.86,67463.0,80.044,80.2744,79.8412,80.0532,67463.0
2023-10-05 09:40:00,86.85,86.92,86.39,86.48,21221.0,80.044,80.1085,79.62,79.703,21221.0
2023-10-05 09:45:00,86.49,86.49,86.1,86.19,7638.0,79.7122,79.7122,79.3528,79.4357,7638.0
2023-10-05 09:50:00,86.23,86.24,85.93,85.98,12171.0,79.4726,79.4818,79.1961,79.2422,12171.0
2023-10-05 09:55:00,86.01,86.15,85.96,85.96,5991.0,79.2698,79.3988,79.2237,79.2237,5991.0
2023-10-05 10:00:00,85.92,85.92,85.67,85.82,16447.0,79.1869,79.1869,78.9565,79.0947,16447.0
2023-10-05 10:05:00,85.82,85.82,85.55,85.63,10918.0,79.0947,79.0947,78.8459,78.9196,10918.0
2023-10-05 10:10:00,85.59,85.65,85.52,85.59,25790.0,78.8827,78.938,78.8182,78.8827,25790.0
2023-10-05 10:15:00,85.59,85.64,85.36,85.57,44333.0,78.8827,78.9288,78.6708,78.8643,44333.0
2023-10-05 10:20:00,85.59,85.84,85.58,85.78,18595.0,78.8827,79.1131,78.8735,79.0578,18595.0
2023-10-05 10:25:00,85.83,85.94,85.75,85.87,8041.0,79.1039,79.2053,79.0302,79.1408,8041.0
2023-10-05 10:30:00,85.86,85.88,85.71,85.79,14046.0,79.1316,79.15,78.9933,79.0671,14046.0
2023-10-05 10:35:00,85.78,85.82,85.47,85.5,15892.0,79.0578,79.0947,78.7721,78.7998,15892.0
2023-10-05 10:40:00,85.49,85.53,85.31,85.53,26839.0,78.7906,78.8274,78.6247,78.8274,26839.0
2023-10-05 10:45:00,85.53,85.64,85.45,85.48,54694.0,78.8274,78.9288,78.7537,78.7814,54694.0
2023-10-05 10:50:00,85.49,85.73,85.45,85.7,16817.0,78.7906,79.0118,78.7537,78.9841,16817.0
2023-10-05 10:55:00,85.72,85.82,85.69,85.73,16437.0,79.0025,79.0947,78.9749,79.0118,16437.0
2023-10-05 11:00:00,85.71,85.74,85.59,85.59,11704.0,78.9933,79.021,78.8827,78.8827,11704.0
2023-10-05 11:05:00,85.58,85.62,85.51,85.62,22271.0,78.8735,78.9104,78.809,78.9104,22271.0
2023-10-05 11:10:00,85.62,85.83,85.61,85.74,21120.0,78.9104,79.1039,78.9012,79.021,21120.0
2023-10-05 11:15:00,85.73,85.76,85.52,85.52,9835.0,79.0118,79.0394,78.8182,78.8182,9835.0
2023-10-05 11:20:00,85.52,85.74,85.51,85.72,17914.0,78.8182,79.021,78.809,79.0025,17914.0
2023-10-05 11:25:00,85.71,86.11,85.64,86.08,118673.0,78.9933,79.362,78.9288,79.3343,118673.0
2023-10-05 11:30:00,86.09,86.17,85.76,85.86,31803.0,79.3435,79.4173,79.0394,79.1316,31803.0
2023-10-05 11:35:00,85.88,86.12,85.88,85.95,16394.0,79.15,79.3712,79.15,79.2145,16394.0
2023-10-05 11:40:00,85.97,86.01,85.9,85.98,19473.0,79.233,79.2698,79.1684,79.2422,19473.0
2023-10-05 11:45:00,85.96,86.0,85.93,85.95,5953.0,79.2237,79.2606,79.1961,79.2145,5953.0
2023-10-05 11:50:00,85.94,86.08,85.88,86.08,23498.0,79.2053,79.3343,79.15,79.3343,23498.0
2023-10-05 11:55:00,86.09,86.1,85.96,85.99,17444.0,79.3435,79.3528,79.2237,79.2514,17444.0
2023-10-05 12:00:00,85.97,86.15,85.96,86.04,16693.0,79.233,79.3988,79.2237,79.2975,16693.0
2023-10-05 12:05:00,86.03,86.07,86.0,86.02,5667.0,79.2883,79.3251,79.2606,79.279,5667.0
2023-10-05 12:10:00,86.01,86.16,86.0,86.07,27643.0,79.2698,79.4081,79.2606,79.3251,27643.0
2023-10-05 12:15:00,86.05,86.1,85.91,85.95,6004.0,79.3067,79.3528,79.1777,79.2145,6004.0
2023-10-05 12:20:00,85.98,86.06,85.98,86.04,7551.0,79.2422,79.3159,79.2422,79.2975,7551.0
2023-10-05 12:25:00,86.04,86.24,86.04,86.16,7356.0,79.2975,79.4818,79.2975,79.4081,7356.0
2023-10-05 12:30:00,86.16,86.22,86.04,86.05,10242.0,79.4081,79.4634,79.2975,79.3067,10242.0
2023-10-05 12:35:00,86.04,86.14,86.04,86.11,9075.0,79.2975,79.3896,79.2975,79.362,9075.0
2023-10-05 12:40:00,86.09,86.09,86.0,86.05,8479.0,79.3435,79.3435,79.2606,79.3067,8479.0
2023-10-05 12:45:00,86.03,86.03,85.97,86.01,6157.0,79.2883,79.2883,79.233,79.2698,6157.0
2023-10-05 12:50:00,86.01,86.06,85.98,85.99,5300.0,79.2698,79.3159,79.2422,79.2514,5300.0
2023-10-05 12:55:00,86.0,86.0,85.88,85.9,3455.0,79.2606,79.2606,79.15,79.1684,3455.0
2023-10-05 13:00:00,85.9,85.92,85.81,85.83,7324.0,79.1684,79.1869,79.0855,79.1039,7324.0
2023-10-05 13:05:00,85.85,85.85,85.72,85.72,10431.0,79.1224,79.1224,79.0025,79.0025,10431.0
2023-10-05 13:10:00,85.73,85.96,85.72,85.96,7768.0,79.0118,79.2237,79.0025,79.2237,7768.0
2023-10-05 13:15:00,85.99,85.99,85.92,85.93,7695.0,79.2514,79.2514,79.1869,79.1961,7695.0
2023-10-05 13:20:00,85.93,86.13,85.92,86.06,11225.0,79.1961,79.3804,79.1869,79.3159,11225.0
2023-10-05 13:25:00,86.04,86.13,86.04,86.13,5605.0,79.2975,79.3804,79.2975,79.3804,5605.0
2023-10-05 13:30:00,86.13,86.32,86.01,86.31,17382.0,79.3804,79.5555,79.2698,79.5463,17382.0
2023-10-05 13:35:00,86.32,86.44,86.32,86.38,8600.0,79.5555,79.6661,79.5555,79.6108,8600.0
2023-10-05 13:40:00,86.36,86.5,86.3,86.5,13176.0,79.5924,79.7214,79.5371,79.7214,13176.0
2023-10-05 13:45:00,86.51,86.55,86.4,86.43,12100.0,79.7306,79.7675,79.6293,79.6569,12100.0
2023-10-05 13:50:00,86.4,86.42,86.34,86.34,8216.0,79.6293,79.6477,79.574,79.574,8216.0
2023-10-05 13:55:00,86.33,86.43,86.33,86.42,6902.0,79.5647,79.6569,79.5647,79.6477,6902.0
2023-10-05 14:00:00,86.42,86.51,86.4,86.42,8508.0,79.6477,79.7306,79.6293,79.6477,8508.0
2023-10-05 14:05:00,86.44,86.5,86.39,86.45,11778.0,79.6661,79.7214,79.62,79.6753,11778.0
2023-10-05 14:10:00,86.45,86.48,86.42,86.44,8390.0,79.6753,79.703,79.6477,79.6661,8390.0
2023-10-05 14:15:00,86.45,86.58,86.45,86.52,11455.0,79.6753,79.7952,79.6753,79.7399,11455.0
2023-10-05 14:20:00,86.53,86.58,86.51,86.54,11116.0,79.7491,79.7952,79.7306,79.7583,11116.0
2023-10-05 14:25:00,86.51,86.56,86.44,86.54,6849.0,79.7306,79.7767,79.6661,79.7583,6849.0
2023-10-05 14:30:00,86.56,86.69,86.54,86.66,12824.0,79.7767,79.8965,79.7583,79.8689,12824.0
2023-10-05 14:35:00,86.68,86.82,86.63,86.82,21582.0,79.8873,80.0163,79.8412,80.0163,21582.0
2023-10-05 14:40:00,86.8,86.9,86.75,86.8,44151.0,79.9979,80.0901,79.9518,79.9979,44151.0
2023-10-05 14:45:00,86.8,86.85,86.67,86.73,25928.0,79.9979,80.044,79.8781,79.9334,25928.0
2023-10-05 14:50:00,86.72,86.8,86.71,86.72,16124.0,79.9242,79.9979,79.915,79.9242,16124.0
2023-10-05 14:55:00,86.73,86.78,86.68,86.73,24255.0,79.9334,79.9795,79.8873,79.9334,24255.0
2023-10-05 15:00:00,86.72,86.72,86.63,86.65,21435.0,79.9242,79.9242,79.8412,79.8597,21435.0
2023-10-05 15:05:00,86.65,86.67,86.6,86.63,14743.0,79.8597,79.8781,79.8136,79.8412,14743.0
2023-10-05 15:10:00,86.63,86.63,86.46,86.49,16604.0,79.8412,79.8412,79.6846,79.7122,16604.0
2023-10-05 15:15:00,86.5,86.53,86.43,86.49,18564.0,79.7214,79.7491,79.6569,79.7122,18564.0
2023-10-05 15:20:00,86.49,86.55,86.46,86.5,21448.0,79.7122,79.7675,79.6846,79.7214,21448.0
2023-10-05 15:25:00,86.51,86.59,86.51,86.56,20067.0,79.7306,79.8044,79.7306,79.7767,20067.0
2023-10-05 15:30:00,86.55,86.59,86.42,86.42,16288.0,79.7675,79.8044,79.6477,79.6477,16288.0
2023-10-05 15:35:00,86.4,86.42,86.32,86.35,27934.0,79.6293,79.6477,79.5555,79.5832,27934.0
2023-10-05 15:40:00,86.35,86.4,86.32,86.35,30522.0,79.5832,79.6293,79.5555,79.5832,30522.0
2023-10-05 15:45:00,86.35,86.38,86.28,86.31,34359.0,79.5832,79.6108,79.5187,79.5463,34359.0
2023-10-05 15:50:00,86.31,86.35,86.16,86.21,79514.0,79.5463,79.5832,79.4081,79.4541,79514.0
2023-10-05 15:55:00,86.2,86.28,86.18,86.25,151855.0,79.4449,79.5187,79.4265,79.491,151855.0
2023-10-06 09:30:00,86.05,86.05,85.71,85.74,25902.0,79.3067,79.3067,78.9933,79.021,25902.0
2023-10-06 09:35:00,85.82,86.0,85.6,85.6,10059.0,79.0947,79.2606,78.8919,78.8919,10059.0
2023-10-06 09:40:00,85.56,85.83,85.42,85.69,10227.0,78.8551,79.1039,78.7261,78.9749,10227.0
2023-10-06 09:45:00,85.68,85.88,85.57,85.6,15393.0,78.9657,79.15,78.8643,78.8919,15393.0
2023-10-06 09:50:00,85.56,85.77,85.46,85.57,9495.0,78.8551,79.0486,78.7629,78.8643,9495.0
2023-10-06 09:55:00,85.55,85.59,85.38,85.59,10366.0,78.8459,78.8827,78.6892,78.8827,10366.0
2023-10-06 10:00:00,85.59,85.59,85.17,85.25,10662.0,78.8827,78.8827,78.4956,78.5694,10662.0
2023-10-06 10:05:00,85.3,85.3,85.08,85.22,11267.0,78.6155,78.6155,78.4127,78.5417,11267.0
2023-10-06 10:10:00,85.23,85.52,85.16,85.31,14048.0,78.5509,78.8182,78.4864,78.6247,14048.0
2023-10-06 10:15:00,85.34,85.66,85.31,85.5,16133.0,78.6523,78.9472,78.6247,78.7998,16133.0
2023-10-06 10:20:00,85.44,85.71,85.39,85.67,15012.0,78.7445,78.9933,78.6984,78.9565,15012.0
2023-10-06 10:25:00,85.7,85.91,85.7,85.85,13052.0,78.9841,79.1777,78.9841,79.1224,13052.0
2023-10-06 10:30:00,85.87,86.13,85.87,85.99,11683.0,79.1408,79.3804,79.1408,79.2514,11683.0
2023-10-06 10:35:00,86.04,86.43,86.04,86.42,17253.0,79.2975,79.6569,79.2975,79.6477,17253.0
2023-10-06 10:40:00,86.48,86.5,86.33,86.46,11836.0,79.703,79.7214,79.5647,79.6846,11836.0
2023-10-06 10:45:00,86.45,86.48,86.21,86.23,16685.0,79.6753,79.703,79.4541,79.4726,16685.0
2023-10-06 10:50:00,86.21,86.32,86.08,86.08,25973.0,79.4541,79.5555,79.3343,79.3343,25973.0
2023-10-06 10:55:00,86.04,86.16,85.94,86.12,13247.0,79.2975,79.4081,79.2053,79.3712,13247.0
2023-10-06 11:00:00,86.05,86.1,86.0,86.1,5930.0,79.3067,79.3528,79.2606,79.3528,5930.0
2023-10-06 11:05:00,86.17,86.29,86.11,86.25,10650.0,79.4173,79.5279,79.362,79.491,10650.0
2023-10-06 11:10:00,86.28,86.3,86.12,86.12,8569.0,79.5187,79.5371,79.3712,79.3712,8569.0
2023-10-06 11:15:00,86.18,86.19,86.09,86.12,12756.0,79.4265,79.4357,79.3435,79.3712,12756.0
2023-10-06 11:20:00,86.12,86.31,86.08,86.3,5833.0,79.3712,79.5463,79.3343,79.5371,5833.0
2023-10-06 11:25:00,86.31,86.52,86.31,86.5,15327.0,79.5463,79.7399,79.5463,79.7214,15327.0
2023-10-06 11:30:00,86.54,86.83,86.52,86.81,24073.0,79.7583,80.0256,79.7399,80.0071,24073.0
2023-10-06 11:35:00,86.82,87.14,86.67,87.12,25391.0,80.0163,80.3113,79.8781,80.2928,25391.0
2023-10-06 11:40:00,87.13,87.44,87.12,87.34,57748.0,80.302,80.5878,80.2928,80.4956,57748.0
2023-10-06 11:45:00,87.36,87.5,87.29,87.5,46324.0,80.514,80.6431,80.4495,80.6431,46324.0
2023-10-06 11:50:00,87.54,87.54,87.38,87.54,32817.0,80.6799,80.6799,80.5325,80.6799,32817.0
2023-10-06 11:55:00,87.53,87.66,87.5,87.62,15651.0,80.6707,80.7905,80.6431,80.7537,15651.0
2023-10-06 12:00:00,87.64,87.66,87.51,87.51,11573.0,80.7721,80.7905,80.6523,80.6523,11573.0
2023-10-06 12:05:00,87.52,87.62,87.42,87.52,7466.0,80.6615,80.7537,80.5693,80.6615,7466.0
2023-10-06 12:10:00,87.53,87.53,87.42,87.45,5305.0,80.6707,80.6707,80.5693,80.597,5305.0
2023-10-06 12:15:00,87.47,87.54,87.4,87.51,7636.0,80.6154,80.6799,80.5509,80.6523,7636.0
2023-10-06 12:20:00,87.48,87.48,87.23,87.28,8365.0,80.6246,80.6246,80.3942,80.4403,8365.0
2023-10-06 12:25:00,87.26,87.38,87.23,87.29,5685.0,80.4219,80.5325,80.3942,80.4495,5685.0
2023-10-06 12:30:00,87.26,87.31,87.18,87.18,26832.0,80.4219,80.4679,80.3481,80.3481,26832.0
2023-10-06 12:35:00,87.2,87.27,87.12,87.19,6492.0,80.3666,80.4311,80.2928,80.3573,6492.0
2023-10-06 12:40:00,87.2,87.28,87.11,87.25,5215.0,80.3666,80.4403,80.2836,80.4126,5215.0
2023-10-06 12:45:00,87.23,87.28,87.2,87.28,7866.0,80.3942,80.4403,80.3666,80.4403,7866.0
2023-10-06 12:50:00,87.26,87.32,87.17,87.32,23175.0,80.4219,80.4772,80.3389,80.4772,23175.0
2023-10-06 12:55:00,87.34,87.36,87.25,87.32,4834.0,80.4956,80.514,80.4126,80.4772,4834.0
2023-10-06 13:00:00,87.36,87.37,87.3,87.3,2300.0,80.514,80.5232,80.4587,80.4587,2300.0
2023-10-06 13:05:00,87.31,87.36,87.27,87.33,4771.0,80.4679,80.514,80.4311,80.4864,4771.0
2023-10-06 13:10:00,87.34,87.43,87.26,87.41,7103.0,80.4956,80.5785,80.4219,80.5601,7103.0
2023-10-06 13:15:00,87.43,87.43,87.33,87.35,10339.0,80.5785,80.5785,80.4864,80.5048,10339.0
2023-10-06 13:20:00,87.34,87.49,87.31,87.48,8145.0,80.4956,80.6338,80.4679,80.6246,8145.0
2023-10-06 13:25:00,87.45,87.48,87.37,87.42,5439.0,80.597,80.6246,80.5232,80.5693,5439.0
2023-10-06 13:30:00,87.46,87.51,87.43,87.51,5516.0,80.6062,80.6523,80.5785,80.6523,5516.0
2023-10-06 13:35:00,87.52,87.57,87.31,87.39,54691.0,80.6615,80.7076,80.4679,80.5417,54691.0
2023-10-06 13:40:00,87.41,87.44,87.34,87.38,6582.0,80.5601,80.5878,80.4956,80.5325,6582.0
2023-10-06 13:45:00,87.35,87.42,87.29,87.36,6253.0,80.5048,80.5693,80.4495,80.514,6253.0
2023-10-06 13:50:00,87.35,87.39,87.29,87.37,4657.0,80.5048,80.5417,80.4495,80.5232,4657.0
2023-10-06 13:55:00,87.38,87.44,87.36,87.4,16871.0,80.5325,80.5878,80.514,80.5509,16871.0
2023-10-06 14:00:00,87.41,87.43,87.35,87.35,10328.0,80.5601,80.5785,80.5048,80.5048,10328.0
2023-10-06 14:05:00,87.3,87.55,87.28,87.53,4669.0,80.4587,80.6891,80.4403,80.6707,4669.0
2023-10-06 14:10:00,87.53,87.54,87.44,87.47,4120.0,80.6707,80.6799,80.5878,80.6154,4120.0
2023-10-06 14:15:00,87.45,87.52,87.45,87.52,4765.0,80.597,80.6615,80.597,80.6615,4765.0
2023-10-06 14:20:00,87.52,87.57,87.5,87.57,4523.0,80.6615,80.7076,80.6431,80.7076,4523.0
2023-10-06 14:25:00,87.57,87.72,87.57,87.66,8210.0,80.7076,80.8458,80.7076,80.7905,8210.0
2023-10-06 14:30:00,87.67,87.81,87.67,87.78,7314.0,80.7997,80.9288,80.7997,80.9011,7314.0
2023-10-06 14:35:00,87.77,87.86,87.76,87.85,7684.0,80.8919,80.9748,80.8827,80.9656,7684.0
2023-10-06 14:40:00,87.85,87.92,87.82,87.86,5618.0,80.9656,81.0301,80.938,80.9748,5618.0
2023-10-06 14:45:00,87.88,87.92,87.84,87.87,6944.0,80.9933,81.0301,80.9564,80.9841,6944.0
2023-10-06 14:50:00,87.88,87.89,87.8,87.84,4890.0,80.9933,81.0025,80.9195,80.9564,4890.0
2023-10-06 14:55:00,87.85,87.86,87.8,87.8,6064.0,80.9656,80.9748,80.9195,80.9195,6064.0
2023-10-06 15:00:00,87.79,87.82,87.7,87.73,5846.0,80.9103,80.938,80.8274,80.855,5846.0
2023-10-06 15:05:00,87.73,87.88,87.71,87.87,11949.0,80.855,80.9933,80.8366,80.9841,11949.0
2023-10-06 15:10:00,87.86,87.88,87.72,87.82,23973.0,80.9748,80.9933,80.8458,80.938,23973.0
2023-10-06 15:15:00,87.83,87.83,87.68,87.72,10949.0,80.9472,80.9472,80.8089,80.8458,10949.0
2023-10-06 15:20:00,87.72,87.83,87.7,87.77,14690.0,80.8458,80.9472,80.8274,80.8919,14690.0
2023-10-06 15:25:00,87.74,87.8,87.71,87.78,11118.0,80.8642,80.9195,80.8366,80.9011,11118.0
2023-10-06 15:30:00,87.79,87.84,87.68,87.69,15857.0,80.9103,80.9564,80.8089,80.8182,15857.0
2023-10-06 15:35:00,87.69,87.8,87.67,87.8,23162.0,80.8182,80.9195,80.7997,80.9195,23162.0
2023-10-06 15:40:00,87.81,87.81,87.69,87.7,18154.0,80.9288,80.9288,80.8182,80.8274,18154.0
2023-10-06 15:45:00,87.69,87.77,87.62,87.63,23034.0,80.8182,80.8919,80.7537,80.7629,23034.0
2023-10-06 15:50:00,87.62,87.66,87.41,87.47,63205.0,80.7537,80.7905,80.5601,80.6154,63205.0
2023-10-06 15:55:00,87.47,87.58,87.47,87.48,118247.0,80.6154,80.7168,80.6154,80.6246,118247.0
2023-10-09 09:30:00,87.42,87.52,87.14,87.14,49676.0,80.5693,80.6615,80.3113,80.3113,49676.0
2023-10-09 09:35:00,87.13,87.25,86.86,86.88,18125.0,80.302,80.4126,80.0532,80.0716,18125.0
2023-10-09 09:40:00,86.89,86.92,86.63,86.73,13575.0,80.0809,80.1085,79.8412,79.9334,13575.0
2023-10-09 09:45:00,86.84,86.88,86.51,86.59,15227.0,80.0348,80.0716,79.7306,79.8044,15227.0
2023-10-09 09:50:00,86.58,86.59,86.27,86.43,9812.0,79.7952,79.8044,79.5094,79.6569,9812.0
2023-10-09 09:55:00,86.44,86.69,86.43,86.69,7100.0,79.6661,79.8965,79.6569,79.8965,7100.0
2023-10-09 10:00:00,86.66,86.7,86.5,86.52,8774.0,79.8689,79.9057,79.7214,79.7399,8774.0
2023-10-09 10:05:00,86.49,86.54,86.38,86.54,6349.0,79.7122,79.7583,79.6108,79.7583,6349.0
2023-10-09 10:10:00,86.59,86.72,86.54,86.72,30911.0,79.8044,79.9242,79.7583,79.9242,30911.0
2023-10-09 10:15:00,86.74,86.99,86.74,86.97,7681.0,79.9426,80.173,79.9426,80.1546,7681.0
2023-10-09 10:20:00,87.0,87.18,86.99,87.18,6491.0,80.1822,80.3481,80.173,80.3481,6491.0
2023-10-09 10:25:00,87.17,87.22,87.16,87.18,3508.0,80.3389,80.385,80.3297,80.3481,3508.0
2023-10-09 10:30:00,87.21,87.23,87.14,87.18,5824.0,80.3758,80.3942,80.3113,80.3481,5824.0
2023-10-09 10:35:00,87.18,87.24,87.05,87.05,4764.0,80.3481,80.4034,80.2283,80.2283,4764.0
2023-10-09 10:40:00,87.06,87.13,87.02,87.13,2489.0,80.2375,80.302,80.2007,80.302,2489.0
2023-10-09 10:45:00,87.11,87.13,86.88,86.88,2742.0,80.2836,80.302,80.0716,80.0716,2742.0
2023-10-09 10:50:00,86.88,86.89,86.77,86.81,3914.0,80.0716,80.0809,79.9703,80.0071,3914.0
2023-10-09 10:55:00,86.82,86.84,86.76,86.81,2798.0,80.0163,80.0348,79.961,80.0071,2798.0
2023-10-09 11:00:00,86.83,86.83,86.72,86.78,4621.0,80.0256,80.0256,79.9242,79.9795,4621.0
2023-10-09 11:05:00,86.77,86.81,86.65,86.75,4004.0,79.9703,80.0071,79.8597,79.9518,4004.0
2023-10-09 11:10:00,86.72,86.72,86.65,86.67,3435.0,79.9242,79.9242,79.8597,79.8781,3435.0
2023-10-09 11:15:00,86.67,86.77,86.67,86.77,2834.0,79.8781,79.9703,79.8781,79.9703,2834.0
2023-10-09 11:20:00,86.77,86.78,86.72,86.77,2927.0,79.9703,79.9795,79.9242,79.9703,2927.0
2023-10-09 11:25:00,86.74,86.91,86.72,86.88,5929.0,79.9426,80.0993,79.9242,80.0716,5929.0
2023-10-09 11:30:00,86.94,86.98,86.9,86.9,4276.0,80.1269,80.1638,80.0901,80.0901,4276.0
2023-10-09 11:35:00,86.83,86.96,86.81,86.89,1915.0,80.0256,80.1454,80.0071,80.0809,1915.0
2023-10-09 11:40:00,86.91,86.91,86.86,86.86,3931.0,80.0993,80.0993,80.0532,80.0532,3931.0
2023-10-09 11:45:00,86.89,86.89,86.82,86.86,1500.0,80.0809,80.0809,80.0163,80.0532,1500.0
2023-10-09 11:50:00,86.87,86.87,86.84,86.85,1100.0,80.0624,80.0624,80.0348,80.044,1100.0
2023-10-09 11:55:00,86.78,86.9,86.78,86.9,1663.0,79.9795,80.0901,79.9795,80.0901,1663.0
2023-10-09 12:00:00,86.89,86.9,86.81,86.85,2477.0,80.0809,80.0901,80.0071,80.044,2477.0
2023-10-09 12:05:00,86.86,87.0,86.83,86.97,3299.0,80.0532,80.1822,80.0256,80.1546,3299.0
2023-10-09 12:10:00,86.96,87.0,86.93,86.98,4943.0,80.1454,80.1822,80.1177,80.1638,4943.0
2023-10-09 12:15:00,86.98,87.0,86.93,86.98,12991.0,80.1638,80.1822,80.1177,80.1638,12991.0
2023-10-09 12:20:00,86.98,87.08,86.91,86.95,13954.0,80.1638,80.256,80.0993,80.1362,13954.0
2023-10-09 12:25:00,86.92,86.92,86.84,86.86,2763.0,80.1085,80.1085,80.0348,80.0532,2763.0
2023-10-09 12:30:00,86.88,87.06,86.87,87.06,3765.0,80.0716,80.2375,80.0624,80.2375,3765.0
2023-10-09 12:35:00,87.05,87.05,87.0,87.01,1899.0,80.2283,80.2283,80.1822,80.1915,1899.0
2023-10-09 12:40:00,87.03,87.03,86.86,86.86,25539.0,80.2099,80.2099,80.0532,80.0532,25539.0
2023-10-09 12:45:00,86.86,86.95,86.85,86.86,5282.0,80.0532,80.1362,80.044,80.0532,5282.0
2023-10-09 12:50:00,86.89,86.96,86.8,86.85,6454.0,80.0809,80.1454,79.9979,80.044,6454.0
2023-10-09 12:55:00,86.85,86.91,86.78,86.84,6448.0,80.044,80.0993,79.9795,80.0348,6448.0
2023-10-09 13:00:00,86.89,86.91,86.83,86.84,4699.0,80.0809,80.0993,80.0256,80.0348,4699.0
2023-10-09 13:05:00,86.85,86.86,86.72,86.74,12510.0,80.044,80.0532,79.9242,79.9426,12510.0
2023-10-09 13:10:00,86.75,86.92,86.75,86.92,3061.0,79.9518,80.1085,79.9518,80.1085,3061.0
2023-10-09 13:15:00,86.92,86.97,86.92,86.94,3687.0,80.1085,80.1546,80.1085,80.1269,3687.0
2023-10-09 13:20:00,86.92,86.92,86.85,86.88,3085.0,80.1085,80.1085,80.044,80.0716,3085.0
2023-10-09 13:25:00,86.89,87.01,86.89,87.0,2279.0,80.0809,80.1915,80.0809,80.1822,2279.0
2023-10-09 13:30:00,87.01,87.18,87.01,87.18,4300.0,80.1915,80.3481,80.1915,80.3481,4300.0
2023-10-09 13:35:00,87.2,87.24,87.17,87.22,4000.0,80.3666,80.4034,80.3389,80.385,4000.0
2023-10-09 13:40:00,87.24,87.43,87.24,87.39,3947.0,80.4034,80.5785,80.4034,80.5417,3947.0
2023-10-09 13:45:00,87.41,87.5,87.39,87.39,7592.0,80.5601,80.6431,80.5417,80.5417,7592.0
2023-10-09 13:50:00,87.42,87.49,87.42,87.45,3300.0,80.5693,80.6338,80.5693,80.597,3300.0
2023-10-09 13:55:00,87.45,87.48,87.4,87.48,7940.0,80.597,80.6246,80.5509,80.6246,7940.0
2023-10-09 14:00:00,87.48,87.51,87.4,87.51,4153.0,80.6246,80.6523,80.5509,80.6523,4153.0
2023-10-09 14:05:00,87.55,87.65,87.51,87.61,6371.0,80.6891,80.7813,80.6523,80.7444,6371.0
2023-10-09 14:10:00,87.59,87.59,87.32,87.42,28226.0,80.726,80.726,80.4772,80.5693,28226.0
2023-10-09 14:15:00,87.42,87.5,87.39,87.39,4858.0,80.5693,80.6431,80.5417,80.5417,4858.0
2023-10-09 14:20:00,87.4,87.5,87.28,87.5,7053.0,80.5509,80.6431,80.4403,80.6431,7053.0
2023-10-09 14:25:00,87.45,87.54,87.45,87.52,4800.0,80.597,80.6799,80.597,80.6615,4800.0
2023-10-09 14:30:00,87.56,87.58,87.52,87.53,6020.0,80.6984,80.7168,80.6615,80.6707,6020.0
2023-10-09 14:35:00,87.55,87.61,87.47,87.58,6124.0,80.6891,80.7444,80.6154,80.7168,6124.0
2023-10-09 14:40:00,87.58,87.73,87.58,87.67,5748.0,80.7168,80.855,80.7168,80.7997,5748.0
2023-10-09 14:45:00,87.64,87.67,87.61,87.65,1900.0,80.7721,80.7997,80.7444,80.7813,1900.0
2023-10-09 14:50:00,87.66,87.67,87.59,87.65,2650.0,80.7905,80.7997,80.726,80.7813,2650.0
2023-10-09 14:55:00,87.67,87.7,87.62,87.62,4488.0,80.7997,80.8274,80.7537,80.7537,4488.0
2023-10-09 15:00:00,87.63,87.65,87.54,87.61,6112.0,80.7629,80.7813,80.6799,80.7444,6112.0
2023-10-09 15:05:00,87.57,87.63,87.57,87.63,3171.0,80.7076,80.7629,80.7076,80.7629,3171.0
2023-10-09 15:10:00,87.64,87.69,87.55,87.56,5238.0,80.7721,80.8182,80.6891,80.6984,5238.0
2023-10-09 15:15:00,87.55,87.61,87.52,87.55,4434.0,80.6891,80.7444,80.6615,80.6891,4434.0
2023-10-09 15:20:00,87.51,87.58,87.5,87.54,4440.0,80.6523,80.7168,80.6431,80.6799,4440.0
2023-10-09 15:25:00,87.57,87.57,87.5,87.52,5622.0,80.7076,80.7076,80.6431,80.6615,5622.0
2023-10-09 15:30:00,87.52,87.53,87.41,87.42,6784.0,80.6615,80.6707,80.5601,80.5693,6784.0
2023-10-09 15:35:00,87.41,87.46,87.4,87.41,11482.0,80.5601,80.6062,80.5509,80.5601,11482.0
2023-10-09 15:40:00,87.41,87.43,87.36,87.38,11408.0,80.5601,80.5785,80.514,80.5325,11408.0
2023-10-09 15:45:00,87.37,87.48,87.35,87.46,12172.0,80.5232,80.6246,80.5048,80.6062,12172.0
2023-10-09 15:50:00,87.46,87.58,87.44,87.5,37982.0,80.6062,80.7168,80.5878,80.6431,37982.0
2023-10-09 15:55:00,87.52,87.53,87.4,87.46,95788.0,80.6615,80.6707,80.5509,80.6062,95788.0
2023-10-10 09:30:00,87.7,87.7,87.19,87.24,27622.0,80.8274,80.8274,80.3573,80.4034,27622.0
2023-10-10 09:35:00,87.2,87.36,86.93,86.93,14860.0,80.3666,80.514,80.1177,80.1177,14860.0
2023-10-10 09:40:00,86.87,87.03,86.72,86.98,16192.0,80.0624,80.2099,79.9242,80.1638,16192.0
2023-10-10 09:45:00,86.97,87.3,86.89,87.25,6163.0,80.1546,80.4587,80.0809,80.4126,6163.0
2023-10-10 09:50:00,87.24,87.41,87.23,87.34,6200.0,80.4034,80.5601,80.3942,80.4956,6200.0
2023-10-10 09:55:00,87.32,87.4,87.27,87.4,4933.0,80.4772,80.5509,80.4311,80.5509,4933.0
2023-10-10 10:00:00,87.41,87.41,87.21,87.21,4394.0,80.5601,80.5601,80.3758,80.3758,4394.0
2023-10-10 10:05:00,87.19,87.32,87.17,87.32,10591.0,80.3573,80.4772,80.3389,80.4772,10591.0
2023-10-10 10:10:00,87.31,87.51,87.3,87.5,6198.0,80.4679,80.6523,80.4587,80.6431,6198.0
2023-10-10 10:15:00,87.53,87.54,87.36,87.5,14083.0,80.6707,80.6799,80.514,80.6431,14083.0
2023-10-10 10:20:00,87.49,87.53,87.44,87.46,8078.0,80.6338,80.6707,80.5878,80.6062,8078.0
2023-10-10 10:25:00,87.47,87.58,87.44,87.52,7453.0,80.6154,80.7168,80.5878,80.6615,7453.0
2023-10-10 10:30:00,87.52,87.59,87.51,87.52,6156.0,80.6615,80.726,80.6523,80.6615,6156.0
2023-10-10 10:35:00,87.5,87.5,87.37,87.37,5783.0,80.6431,80.6431,80.5232,80.5232,5783.0
2023-10-10 10:40:00,87.35,87.35,87.18,87.23,7930.0,80.5048,80.5048,80.3481,80.3942,7930.0
2023-10-10 10:45:00,87.22,87.31,87.17,87.22,9864.0,80.385,80.4679,80.3389,80.385,9864.0
2023-10-10 10:50:00,87.21,87.25,87.18,87.21,4300.0,80.3758,80.4126,80.3481,80.3758,4300.0
2023-10-10 10:55:00,87.21,87.23,87.16,87.18,18185.0,80.3758,80.3942,80.3297,80.3481,18185.0
2023-10-10 11:00:00,87.17,87.28,87.17,87.25,17943.0,80.3389,80.4403,80.3389,80.4126,17943.0
2023-10-10 11:05:00,87.26,87.46,87.26,87.39,8474.0,80.4219,80.6062,80.4219,80.5417,8474.0
2023-10-10 11:10:00,87.35,87.56,87.35,87.53,4332.0,80.5048,80.6984,80.5048,80.6707,4332.0
2023-10-10 11:15:00,87.53,87.67,87.53,87.56,9392.0,80.6707,80.7997,80.6707,80.6984,9392.0
2023-10-10 11:20:00,87.57,87.57,87.49,87.52,6275.0,80.7076,80.7076,80.6338,80.6615,6275.0
2023-10-10 11:25:00,87.54,87.58,87.47,87.52,5453.0,80.6799,80.7168,80.6154,80.6615,5453.0
2023-10-10 11:30:00,87.5,87.5,87.34,87.42,17933.0,80.6431,80.6431,80.4956,80.5693,17933.0
2023-10-10 11:35:00,87.41,87.46,87.33,87.36,9882.0,80.5601,80.6062,80.4864,80.514,9882.0
2023-10-10 11:40:00,87.35,87.4,87.33,87.38,17102.0,80.5048,80.5509,80.4864,80.5325,17102.0
2023-10-10 11:45:00,87.38,87.4,87.3,87.33,6591.0,80.5325,80.5509,80.4587,80.4864,6591.0
2023-10-10 11:50:00,87.35,87.43,87.34,87.39,10691.0,80.5048,80.5785,80.4956,80.5417,10691.0
2023-10-10 11:55:00,87.38,87.41,87.29,87.4,23157.0,80.5325,80.5601,80.4495,80.5509,23157.0
2023-10-10 12:00:00,87.41,87.53,87.3,87.3,32158.0,80.5601,80.6707,80.4587,80.4587,32158.0
2023-10-10 12:05:00,87.28,87.46,87.26,87.45,7729.0,80.4403,80.6062,80.4219,80.597,7729.0
2023-10-10 12:10:00,87.45,87.5,87.4,87.43,11015.0,80.597,80.6431,80.5509,80.5785,11015.0
2023-10-10 12:15:00,87.43,87.52,87.41,87.51,5417.0,80.5785,80.6615,80.5601,80.6523,5417.0
2023-10-10 12:20:00,87.49,87.51,87.38,87.42,11338.0,80.6338,80.6523,80.5325,80.5693,11338.0
2023-10-10 12:25:00,87.4,87.44,87.38,87.44,4169.0,80.5509,80.5878,80.5325,80.5878,4169.0
2023-10-10 12:30:00,87.45,87.48,87.4,87.46,6940.0,80.597,80.6246,80.5509,80.6062,6940.0
2023-10-10 12:35:00,87.46,87.46,87.34,87.37,7062.0,80.6062,80.6062,80.4956,80.5232,7062.0
2023-10-10 12:40:00,87.37,87.41,87.33,87.41,9119.0,80.5232,80.5601,80.4864,80.5601,9119.0
2023-10-10 12:45:00,87.39,87.39,87.23,87.25,22701.0,80.5417,80.5417,80.3942,80.4126,22701.0
2023-10-10 12:50:00,87.22,87.39,87.21,87.38,3675.0,80.385,80.5417,80.3758,80.5325,3675.0
2023-10-10 12:55:00,87.37,87.47,87.34,87.45,25289.0,80.5232,80.6154,80.4956,80.597,25289.0
2023-10-10 13:00:00,87.44,87.44,87.04,87.04,14756.0,80.5878,80.5878,80.2191,80.2191,14756.0
2023-10-10 13:05:00,87.01,87.01,86.86,86.87,18085.0,80.1915,80.1915,80.0532,80.0624,18085.0
2023-10-10 13:10:00,86.92,86.95,86.74,86.76,11384.0,80.1085,80.1362,79.9426,79.961,11384.0
2023-10-10 13:15:00,86.74,86.87,86.71,86.84,12970.0,79.9426,80.0624,79.915,80.0348,12970.0
2023-10-10 13:20:00,86.84,86.87,86.77,86.82,15043.0,80.0348,80.0624,79.9703,80.0163,15043.0
2023-10-10 13:25:00,86.81,86.88,86.79,86.86,7873.0,80.0071,80.0716,79.9887,80.0532,7873.0
2023-10-10 13:30:00,86.87,86.87,86.55,86.66,47465.0,80.0624,80.0624,79.7675,79.8689,47465.0
2023-10-10 13:35:00,86.68,86.69,86.52,86.54,26661.0,79.8873,79.8965,79.7399,79.7583,26661.0
2023-10-10 13:40:00,86.57,86.74,86.52,86.74,7973.0,79.7859,79.9426,79.7399,79.9426,7973.0
2023-10-10 13:45:00,86.76,86.77,86.59,86.73,16542.0,79.961,79.9703,79.8044,79.9334,16542.0
2023-10-10 13:50:00,86.72,86.73,86.6,86.69,16068.0,79.9242,79.9334,79.8136,79.8965,16068.0
2023-10-10 13:55:00,86.69,86.78,86.68,86.76,5769.0,79.8965,79.9795,79.8873,79.961,5769.0
2023-10-10 14:00:00,86.78,86.98,86.76,86.95,18830.0,79.9795,80.1638,79.961,80.1362,18830.0
2023-10-10 14:05:00,86.93,86.93,86.85,86.86,7040.0,80.1177,80.1177,80.044,80.0532,7040.0
2023-10-10 14:10:00,86.87,87.0,86.86,86.95,5966.0,80.0624,80.1822,80.0532,80.1362,5966.0
2023-10-10 14:15:00,86.94,86.99,86.92,86.96,9308.0,80.1269,80.173,80.1085,80.1454,9308.0
2023-10-10 14:20:00,87.04,87.05,86.98,86.98,4863.0,80.2191,80.2283,80.1638,80.1638,4863.0
2023-10-10 14:25:00,86.94,87.01,86.91,86.93,11823.0,80.1269,80.1915,80.0993,80.1177,11823.0
2023-10-10 14:30:00,86.94,87.04,86.92,87.04,28750.0,80.1269,80.2191,80.1085,80.2191,28750.0
2023-10-10 14:35:00,87.04,87.11,86.95,87.11,7063.0,80.2191,80.2836,80.1362,80.2836,7063.0
2023-10-10 14:40:00,87.11,87.12,87.06,87.1,6397.0,80.2836,80.2928,80.2375,80.2744,6397.0
2023-10-10 14:45:00,87.11,87.22,87.1,87.11,9243.0,80.2836,80.385,80.2744,80.2836,9243.0
2023-10-10 14:50:00,87.1,87.11,86.73,86.73,31465.0,80.2744,80.2836,79.9334,79.9334,31465.0
2023-10-10 14:55:00,86.69,86.76,86.61,86.73,36858.0,79.8965,79.961,79.8228,79.9334,36858.0
2023-10-10 15:00:00,86.73,86.81,86.69,86.76,20647.0,79.9334,80.0071,79.8965,79.961,20647.0
2023-10-10 15:05:00,86.76,86.85,86.74,86.83,9553.0,79.961,80.044,79.9426,80.0256,9553.0
2023-10-10 15:10:00,86.82,86.86,86.78,86.83,5822.0,80.0163,80.0532,79.9795,80.0256,5822.0
2023-10-10 15:15:00,86.81,86.9,86.81,86.84,6504.0,80.0071,80.0901,80.0071,80.0348,6504.0
2023-10-10 15:20:00,86.84,86.88,86.76,86.81,8161.0,80.0348,80.0716,79.961,80.0071,8161.0
2023-10-10 15:25:00,86.81,86.87,86.8,86.8,6040.0,80.0071,80.0624,79.9979,79.9979,6040.0
2023-10-10 15:30:00,86.81,86.86,86.79,86.81,9723.0,80.0071,80.0532,79.9887,80.0071,9723.0
2023-10-10 15:35:00,86.81,86.81,86.73,86.78,12955.0,80.0071,80.0071,79.9334,79.9795,12955.0
2023-10-10 15:40:00,86.8,86.85,86.78,86.84,15704.0,79.9979,80.044,79.9795,80.0348,15704.0
2023-10-10 15:45:00,86.84,86.94,86.83,86.94,15555.0,80.0348,80.1269,80.0256,80.1269,15555.0
2023-10-10 15:50:00,86.95,87.05,86.69,86.75,77748.0,80.1362,80.2283,79.8965,79.9518,77748.0
2023-10-10 15:55:00,86.76,86.84,86.73,86.74,107439.0,79.961,80.0348,79.9334,79.9426,107439.0
2023-10-11 09:30:00,86.91,86.91,85.37,85.77,79370.0,80.0993,80.0993,78.68,79.0486,79370.0
2023-10-11 09:35:00,85.7,86.32,85.5,86.17,27970.0,78.9841,79.5555,78.7998,79.4173,27970.0
2023-10-11 09:40:00,86.41,86.5,86.12,86.38,38225.0,79.6385,79.7214,79.3712,79.6108,38225.0
2023-10-11 09:45:00,86.35,86.35,86.08,86.17,19068.0,79.5832,79.5832,79.3343,79.4173,19068.0
2023-10-11 09:50:00,86.12,86.24,86.04,86.05,8100.0,79.3712,79.4818,79.2975,79.3067,8100.0
2023-10-11 09:55:00,86.04,86.08,85.85,86.06,9981.0,79.2975,79.3343,79.1224,79.3159,9981.0
2023-10-11 10:00:00,86.06,86.28,86.04,86.25,60379.0,79.3159,79.5187,79.2975,79.491,60379.0
2023-10-11 10:05:00,86.29,86.45,86.22,86.24,10854.0,79.5279,79.6753,79.4634,79.4818,10854.0
2023-10-11 10:10:00,86.23,86.31,86.19,86.22,35220.0,79.4726,79.5463,79.4357,79.4634,35220.0
2023-10-11 10:15:00,86.21,86.24,86.06,86.12,10975.0,79.4541,79.4818,79.3159,79.3712,10975.0
2023-10-11 10:20:00,86.09,86.17,85.95,85.97,14564.0,79.3435,79.4173,79.2145,79.233,14564.0
2023-10-11 10:25:00,85.98,86.02,85.87,85.94,9543.0,79.2422,79.279,79.1408,79.2053,9543.0
2023-10-11 10:30:00,85.95,86.04,85.89,85.95,15392.0,79.2145,79.2975,79.1592,79.2145,15392.0
2023-10-11 10:35:00,85.94,86.07,85.81,86.04,13726.0,79.2053,79.3251,79.0855,79.2975,13726.0
2023-10-11 10:40:00,86.03,86.17,85.97,85.98,13578.0,79.2883,79.4173,79.233,79.2422,13578.0
2023-10-11 10:45:00,85.96,86.01,85.89,85.95,14015.0,79.2237,79.2698,79.1592,79.2145,14015.0
2023-10-11 10:50:00,85.97,86.14,85.95,86.14,18449.0,79.233,79.3896,79.2145,79.3896,18449.0
2023-10-11 10:55:00,86.15,86.18,86.1,86.17,12030.0,79.3988,79.4265,79.3528,79.4173,12030.0
2023-10-11 11:00:00,86.17,86.29,86.09,86.09,18847.0,79.4173,79.5279,79.3435,79.3435,18847.0
2023-10-11 11:05:00,86.06,86.16,86.02,86.02,7530.0,79.3159,79.4081,79.279,79.279,7530.0
2023-10-11 11:10:00,85.99,86.13,85.99,86.03,6429.0,79.2514,79.3804,79.2514,79.2883,6429.0
2023-10-11 11:15:00,86.02,86.03,85.88,85.89,9995.0,79.279,79.2883,79.15,79.1592,9995.0
2023-10-11 11:20:00,85.9,85.9,85.86,85.9,9354.0,79.1684,79.1684,79.1316,79.1684,9354.0
2023-10-11 11:25:00,85.91,85.94,85.83,85.85,5454.0,79.1777,79.2053,79.1039,79.1224,5454.0
2023-10-11 11:30:00,85.85,85.94,85.81,85.82,20069.0,79.1224,79.2053,79.0855,79.0947,20069.0
2023-10-11 11:35:00,85.83,85.91,85.8,85.83,23757.0,79.1039,79.1777,79.0763,79.1039,23757.0
2023-10-11 11:40:00,85.82,85.99,85.8,85.86,19725.0,79.0947,79.2514,79.0763,79.1316,19725.0
2023-10-11 11:45:00,85.87,85.93,85.83,85.87,19505.0,79.1408,79.1961,79.1039,79.1408,19505.0
2023-10-11 11:50:00,85.84,85.96,85.81,85.88,10675.0,79.1131,79.2237,79.0855,79.15,10675.0
2023-10-11 11:55:00,85.86,85.88,85.79,85.84,9263.0,79.1316,79.15,79.0671,79.1131,9263.0
2023-10-11 12:00:00,85.83,85.83,85.65,85.67,13474.0,79.1039,79.1039,78.938,78.9565,13474.0
2023-10-11 12:05:00,85.66,85.7,85.64,85.64,18154.0,78.9472,78.9841,78.9288,78.9288,18154.0
2023-10-11 12:10:00,85.64,85.64,85.56,85.58,6850.0,78.9288,78.9288,78.8551,78.8735,6850.0
2023-10-11 12:15:00,85.56,85.59,85.49,85.59,43557.0,78.8551,78.8827,78.7906,78.8827,43557.0
2023-10-11 12:20:00,85.6,85.62,85.5,85.56,9676.0,78.8919,78.9104,78.7998,78.8551,9676.0
2023-10-11 12:25:00,85.54,85.61,85.49,85.6,10588.0,78.8367,78.9012,78.7906,78.8919,10588.0
2023-10-11 12:30:00,85.59,85.61,85.54,85.56,9217.0,78.8827,78.9012,78.8367,78.8551,9217.0
2023-10-11 12:35:00,85.54,85.59,85.54,85.57,2476.0,78.8367,78.8827,78.8367,78.8643,2476.0
2023-10-11 12:40:00,85.58,85.59,85.51,85.52,8741.0,78.8735,78.8827,78.809,78.8182,8741.0
2023-10-11 12:45:00,85.52,85.54,85.36,85.37,32603.0,78.8182,78.8367,78.6708,78.68,32603.0
2023-10-11 12:50:00,85.37,85.42,85.33,85.35,11245.0,78.68,78.7261,78.6431,78.6615,11245.0
2023-10-11 12:55:00,85.37,85.49,85.32,85.48,10807.0,78.68,78.7906,78.6339,78.7814,10807.0
2023-10-11 13:00:00,85.49,85.49,85.35,85.38,10074.0,78.7906,78.7906,78.6615,78.6892,10074.0
2023-10-11 13:05:00,85.38,85.65,85.37,85.65,8843.0,78.6892,78.938,78.68,78.938,8843.0
2023-10-11 13:10:00,85.67,85.71,85.66,85.67,14044.0,78.9565,78.9933,78.9472,78.9565,14044.0
2023-10-11 13:15:00,85.69,85.72,85.52,85.56,8237.0,78.9749,79.0025,78.8182,78.8551,8237.0
2023-10-11 13:20:00,85.55,85.62,85.47,85.59,8170.0,78.8459,78.9104,78.7721,78.8827,8170.0
2023-10-11 13:25:00,85.58,85.62,85.52,85.56,6400.0,78.8735,78.9104,78.8182,78.8551,6400.0
2023-10-11 13:30:00,85.55,85.57,85.52,85.55,6909.0,78.8459,78.8643,78.8182,78.8459,6909.0
2023-10-11 13:35:00,85.54,85.65,85.5,85.62,10194.0,78.8367,78.938,78.7998,78.9104,10194.0
2023-10-11 13:40:00,85.62,85.64,85.6,85.64,6051.0,78.9104,78.9288,78.8919,78.9288,6051.0
2023-10-11 13:45:00,85.68,85.68,85.57,85.59,13965.0,78.9657,78.9657,78.8643,78.8827,13965.0
2023-10-11 13:50:00,85.59,85.86,85.59,85.86,16387.0,78.8827,79.1316,78.8827,79.1316,16387.0
2023-10-11 13:55:00,85.85,85.88,85.78,85.85,5159.0,79.1224,79.15,79.0578,79.1224,5159.0
2023-10-11 14:00:00,85.87,85.93,85.84,85.88,14500.0,79.1408,79.1961,79.1131,79.15,14500.0
2023-10-11 14:05:00,85.87,85.94,85.79,85.79,4263.0,79.1408,79.2053,79.0671,79.0671,4263.0
2023-10-11 14:10:00,85.79,85.94,85.72,85.94,9337.0,79.0671,79.2053,79.0025,79.2053,9337.0
2023-10-11 14:15:00,85.94,85.98,85.9,85.92,8272.0,79.2053,79.2422,79.1684,79.1869,8272.0
2023-10-11 14:20:00,85.92,86.08,85.92,86.08,7210.0,79.1869,79.3343,79.1869,79.3343,7210.0
2023-10-11 14:25:00,86.08,86.13,86.01,86.03,5565.0,79.3343,79.3804,79.2698,79.2883,5565.0
2023-10-11 14:30:00,86.04,86.13,86.02,86.04,6468.0,79.2975,79.3804,79.279,79.2975,6468.0
2023-10-11 14:35:00,86.04,86.11,86.04,86.08,6711.0,79.2975,79.362,79.2975,79.3343,6711.0
2023-10-11 14:40:00,86.09,86.13,86.05,86.1,8893.0,79.3435,79.3804,79.3067,79.3528,8893.0
2023-10-11 14:45:00,86.09,86.17,86.06,86.13,9052.0,79.3435,79.4173,79.3159,79.3804,9052.0
2023-10-11 14:50:00,86.12,86.23,86.1,86.22,8411.0,79.3712,79.4726,79.3528,79.4634,8411.0
2023-10-11 14:55:00,86.23,86.23,86.11,86.17,7225.0,79.4726,79.4726,79.362,79.4173,7225.0
2023-10-11 15:00:00,86.17,86.26,86.17,86.26,22023.0,79.4173,79.5002,79.4173,79.5002,22023.0
2023-10-11 15:05:00,86.26,86.28,86.19,86.28,15006.0,79.5002,79.5187,79.4357,79.5187,15006.0
2023-10-11 15:10:00,86.3,86.45,86.3,86.41,27843.0,79.5371,79.6753,79.5371,79.6385,27843.0
2023-10-11 15:15:00,86.41,86.41,86.28,86.32,12147.0,79.6385,79.6385,79.5187,79.5555,12147.0
2023-10-11 15:20:00,86.31,86.31,86.23,86.28,12776.0,79.5463,79.5463,79.4726,79.5187,12776.0
2023-10-11 15:25:00,86.29,86.41,86.22,86.38,10029.0,79.5279,79.6385,79.4634,79.6108,10029.0
2023-10-11 15:30:00,86.37,86.43,86.36,86.36,16662.0,79.6016,79.6569,79.5924,79.5924,16662.0
2023-10-11 15:35:00,86.36,86.46,86.36,86.45,15835.0,79.5924,79.6846,79.5924,79.6753,15835.0
2023-10-11 15:40:00,86.45,86.58,86.45,86.55,70906.0,79.6753,79.7952,79.6753,79.7675,70906.0
2023-10-11 15:45:00,86.54,86.69,86.53,86.61,19764.0,79.7583,79.8965,79.7491,79.8228,19764.0
2023-10-11 15:50:00,86.6,86.74,86.53,86.72,66080.0,79.8136,79.9426,79.7491,79.9242,66080.0
2023-10-11 15:55:00,86.7,86.72,86.58,86.69,114366.0,79.9057,79.9242,79.7952,79.8965,114366.0
2023-10-12 09:30:00,86.76,86.77,85.36,85.56,56522.0,79.961,79.9703,78.6708,78.8551,56522.0
2023-10-12 09:35:00,85.56,85.93,85.5,85.88,14112.0,78.8551,79.1961,78.7998,79.15,14112.0
2023-10-12 09:40:00,85.92,86.14,85.82,85.88,9941.0,79.1869,79.3896,79.0947,79.15,9941.0
2023-10-12 09:45:00,85.87,85.95,85.65,85.66,5596.0,79.1408,79.2145,78.938,78.9472,5596.0
2023-10-12 09:50:00,85.63,85.71,85.5,85.53,34690.0,78.9196,78.9933,78.7998,78.8274,34690.0
2023-10-12 09:55:00,85.5,85.54,85.27,85.34,36069.0,78.7998,78.8367,78.5878,78.6523,36069.0
2023-10-12 10:00:00,85.31,85.43,85.16,85.42,42322.0,78.6247,78.7353,78.4864,78.7261,42322.0
2023-10-12 10:05:00,85.41,85.46,85.35,85.44,12201.0,78.7168,78.7629,78.6615,78.7445,12201.0
2023-10-12 10:10:00,85.43,85.58,85.42,85.49,12486.0,78.7353,78.8735,78.7261,78.7906,12486.0
2023-10-12 10:15:00,85.51,85.79,85.49,85.75,20803.0,78.809,79.0671,78.7906,79.0302,20803.0
2023-10-12 10:20:00,85.76,85.84,85.68,85.7,6960.0,79.0394,79.1131,78.9657,78.9841,6960.0
2023-10-12 10:25:00,85.67,85.78,85.61,85.66,9035.0,78.9565,79.0578,78.9012,78.9472,9035.0
2023-10-12 10:30:00,85.64,85.71,85.46,85.58,10849.0,78.9288,78.9933,78.7629,78.8735,10849.0
2023-10-12 10:35:00,85.56,85.59,85.4,85.41,10511.0,78.8551,78.8827,78.7076,78.7168,10511.0
2023-10-12 10:40:00,85.4,85.46,85.3,85.31,13413.0,78.7076,78.7629,78.6155,78.6247,13413.0
2023-10-12 10:45:00,85.3,85.43,85.3,85.39,9389.0,78.6155,78.7353,78.6155,78.6984,9389.0
2023-10-12 10:50:00,85.38,85.4,85.29,85.31,6081.0,78.6892,78.7076,78.6062,78.6247,6081.0
2023-10-12 10:55:00,85.29,85.3,85.17,85.21,18393.0,78.6062,78.6155,78.4956,78.5325,18393.0
2023-10-12 11:00:00,85.18,85.22,85.06,85.12,6778.0,78.5049,78.5417,78.3943,78.4496,6778.0
2023-10-12 11:05:00,85.1,85.34,85.1,85.34,14328.0,78.4311,78.6523,78.4311,78.6523,14328.0
2023-10-12 11:10:00,85.33,85.5,85.31,85.48,10560.0,78.6431,78.7998,78.6247,78.7814,10560.0
2023-10-12 11:15:00,85.47,85.56,85.43,85.47,5894.0,78.7721,78.8551,78.7353,78.7721,5894.0
2023-10-12 11:20:00,85.48,85.51,85.38,85.39,5496.0,78.7814,78.809,78.6892,78.6984,5496.0
2023-10-12 11:25:00,85.38,85.49,85.33,85.33,12056.0,78.6892,78.7906,78.6431,78.6431,12056.0
2023-10-12 11:30:00,85.32,85.55,85.3,85.5,14284.0,78.6339,78.8459,78.6155,78.7998,14284.0
2023-10-12 11:35:00,85.47,85.5,85.31,85.49,7615.0,78.7721,78.7998,78.6247,78.7906,7615.0
2023-10-12 11:40:00,85.5,85.54,85.49,85.51,5455.0,78.7998,78.8367,78.7906,78.809,5455.0
2023-10-12 11:45:00,85.54,85.62,85.49,85.6,25838.0,78.8367,78.9104,78.7906,78.8919,25838.0
2023-10-12 11:50:00,85.6,85.65,85.57,85.63,8174.0,78.8919,78.938,78.8643,78.9196,8174.0
2023-10-12 11:55:00,85.62,85.68,85.58,85.67,16226.0,78.9104,78.9657,78.8735,78.9565,16226.0
2023-10-12 12:00:00,85.68,85.78,85.52,85.54,11152.0,78.9657,79.0578,78.8182,78.8367,11152.0
2023-10-12 12:05:00,85.56,85.58,85.53,85.58,4401.0,78.8551,78.8735,78.8274,78.8735,4401.0
2023-10-12 12:10:00,85.59,85.7,85.59,85.7,17286.0,78.8827,78.9841,78.8827,78.9841,17286.0
2023-10-12 12:15:00,85.68,85.78,85.68,85.78,3870.0,78.9657,79.0578,78.9657,79.0578,3870.0
2023-10-12 12:20:00,85.73,85.94,85.71,85.92,6627.0,79.0118,79.2053,78.9933,79.1869,6627.0
2023-10-12 12:25:00,85.9,85.9,85.8,85.83,4607.0,79.1684,79.1684,79.0763,79.1039,4607.0
2023-10-12 12:30:00,85.83,85.87,85.79,85.79,3990.0,79.1039,79.1408,79.0671,79.0671,3990.0
2023-10-12 12:35:00,85.8,85.8,85.67,85.7,3340.0,79.0763,79.0763,78.9565,78.9841,3340.0
2023-10-12 12:40:00,85.69,85.71,85.65,85.65,6656.0,78.9749,78.9933,78.938,78.938,6656.0
2023-10-12 12:45:00,85.65,85.69,85.6,85.65,5516.0,78.938,78.9749,78.8919,78.938,5516.0
2023-10-12 12:50:00,85.66,85.69,85.57,85.69,8075.0,78.9472,78.9749,78.8643,78.9749,8075.0
2023-10-12 12:55:00,85.73,85.73,85.46,85.52,11612.0,79.0118,79.0118,78.7629,78.8182,11612.0
2023-10-12 13:00:00,85.51,85.51,85.11,85.19,8496.0,78.809,78.809,78.4403,78.5141,8496.0
2023-10-12 13:05:00,85.16,85.17,84.93,85.01,20867.0,78.4864,78.4956,78.2745,78.3482,20867.0
2023-10-12 13:10:00,85.0,85.04,84.92,84.94,8413.0,78.339,78.3758,78.2652,78.2837,8413.0
2023-10-12 13:15:00,84.91,84.94,84.82,84.89,16233.0,78.256,78.2837,78.1731,78.2376,16233.0
2023-10-12 13:20:00,84.87,84.92,84.82,84.85,7195.0,78.2192,78.2652,78.1731,78.2007,7195.0
2023-10-12 13:25:00,84.85,84.85,84.63,84.65,12186.0,78.2007,78.2007,77.998,78.0164,12186.0
2023-10-12 13:30:00,84.58,84.7,84.5,84.61,44566.0,77.9519,78.0625,77.8782,77.9795,44566.0
2023-10-12 13:35:00,84.63,84.79,84.59,84.77,10209.0,77.998,78.1454,77.9611,78.127,10209.0
2023-10-12 13:40:00,84.71,84.73,84.6,84.66,8681.0,78.0717,78.0901,77.9703,78.0256,8681.0
2023-10-12 13:45:00,84.67,84.72,84.58,84.62,12745.0,78.0348,78.0809,77.9519,77.9887,12745.0
2023-10-12 13:50:00,84.62,84.67,84.55,84.58,18192.0,77.9887,78.0348,77.9242,77.9519,18192.0
2023-10-12 13:55:00,84.62,84.64,84.53,84.53,4984.0,77.9887,78.0072,77.9058,77.9058,4984.0
2023-10-12 14:00:00,84.55,84.65,84.52,84.52,6250.0,77.9242,78.0164,77.8966,77.8966,6250.0
2023-10-12 14:05:00,84.53,84.58,84.5,84.51,4577.0,77.9058,77.9519,77.8782,77.8874,4577.0
2023-10-12 14:10:00,84.5,84.63,84.47,84.63,4604.0,77.8782,77.998,77.8505,77.998,4604.0
2023-10-12 14:15:00,84.62,84.64,84.4,84.48,13822.0,77.9887,78.0072,77.786,77.8597,13822.0
2023-10-12 14:20:00,84.51,84.76,84.5,84.74,6639.0,77.8874,78.1178,77.8782,78.0993,6639.0
2023-10-12 14:25:00,84.72,84.77,84.68,84.75,6377.0,78.0809,78.127,78.044,78.1086,6377.0
2023-10-12 14:30:00,84.75,84.84,84.73,84.83,4580.0,78.1086,78.1915,78.0901,78.1823,4580.0
2023-10-12 14:35:00,84.87,84.93,84.82,84.85,6828.0,78.2192,78.2745,78.1731,78.2007,6828.0
2023-10-12 14:40:00,84.87,84.93,84.82,84.91,6510.0,78.2192,78.2745,78.1731,78.256,6510.0
2023-10-12 14:45:00,84.88,84.97,84.86,84.95,8867.0,78.2284,78.3113,78.2099,78.2929,8867.0
2023-10-12 14:50:00,84.95,84.96,84.87,84.9,5011.0,78.2929,78.3021,78.2192,78.2468,5011.0
2023-10-12 14:55:00,84.91,84.92,84.82,84.83,6920.0,78.256,78.2652,78.1731,78.1823,6920.0
2023-10-12 15:00:00,84.84,84.98,84.84,84.98,7441.0,78.1915,78.3205,78.1915,78.3205,7441.0
2023-10-12 15:05:00,84.97,85.03,84.91,85.03,2406.0,78.3113,78.3666,78.256,78.3666,2406.0
2023-10-12 15:10:00,85.01,85.15,84.99,85.14,7112.0,78.3482,78.4772,78.3298,78.468,7112.0
2023-10-12 15:15:00,85.11,85.22,85.09,85.19,8434.0,78.4403,78.5417,78.4219,78.5141,8434.0
2023-10-12 15:20:00,85.19,85.2,85.13,85.13,8065.0,78.5141,78.5233,78.4588,78.4588,8065.0
2023-10-12 15:25:00,85.14,85.16,85.07,85.16,5881.0,78.468,78.4864,78.4035,78.4864,5881.0
2023-10-12 15:30:00,85.16,85.32,85.14,85.23,9777.0,78.4864,78.6339,78.468,78.5509,9777.0
2023-10-12 15:35:00,85.23,85.36,85.23,85.36,11919.0,78.5509,78.6708,78.5509,78.6708,11919.0
2023-10-12 15:40:00,85.38,85.38,85.25,85.25,15745.0,78.6892,78.6892,78.5694,78.5694,15745.0
2023-10-12 15:45:00,85.25,85.34,85.23,85.31,19350.0,78.5694,78.6523,78.5509,78.6247,19350.0
2023-10-12 15:50:00,85.31,85.39,85.26,85.29,29427.0,78.6247,78.6984,78.5786,78.6062,29427.0
2023-10-12 15:55:00,85.24,85.35,85.21,85.3,91976.0,78.5602,78.6615,78.5325,78.6155,91976.0
2023-10-13 09:30:00,85.26,85.36,84.96,85.06,69457.0,78.5786,78.6708,78.3021,78.3943,69457.0
2023-10-13 09:35:00,85.08,85.7,85.07,85.7,15597.0,78.4127,78.9841,78.4035,78.9841,15597.0
2023-10-13 09:40:00,85.71,85.72,85.49,85.49,11919.0,78.9933,79.0025,78.7906,78.7906,11919.0
2023-10-13 09:45:00,85.47,85.47,85.21,85.34,5351.0,78.7721,78.7721,78.5325,78.6523,5351.0
2023-10-13 09:50:00,85.25,85.3,85.12,85.22,9419.0,78.5694,78.6155,78.4496,78.5417,9419.0
2023-10-13 09:55:00,85.19,85.23,85.01,85.02,11090.0,78.5141,78.5509,78.3482,78.3574,11090.0
2023-10-13 10:00:00,84.98,85.02,84.73,84.78,18880.0,78.3205,78.3574,78.0901,78.1362,18880.0
2023-10-13 10:05:00,84.82,84.82,84.59,84.67,10069.0,78.1731,78.1731,77.9611,78.0348,10069.0
2023-10-13 10:10:00,84.69,84.76,84.54,84.58,6409.0,78.0533,78.1178,77.915,77.9519,6409.0
2023-10-13 10:15:00,84.54,84.55,84.42,84.46,8639.0,77.915,77.9242,77.8044,77.8413,8639.0
2023-10-13 10:20:00,84.47,84.47,84.26,84.28,16342.0,77.8505,77.8505,77.657,77.6754,16342.0
2023-10-13 10:25:00,84.29,84.47,84.29,84.47,11482.0,77.6846,77.8505,77.6846,77.8505,11482.0
2023-10-13 10:30:00,84.48,84.68,84.48,84.68,7870.0,77.8597,78.044,77.8597,78.044,7870.0
2023-10-13 10:35:00,84.68,84.73,84.62,84.62,14423.0,78.044,78.0901,77.9887,77.9887,14423.0
2023-10-13 10:40:00,84.62,84.7,84.58,84.67,3385.0,77.9887,78.0625,77.9519,78.0348,3385.0
2023-10-13 10:45:00,84.67,84.72,84.57,84.57,2853.0,78.0348,78.0809,77.9427,77.9427,2853.0
2023-10-13 10:50:00,84.54,84.54,84.25,84.33,21387.0,77.915,77.915,77.6477,77.7215,21387.0
2023-10-13 10:55:00,84.33,84.33,84.25,84.25,11927.0,77.7215,77.7215,77.6477,77.6477,11927.0
2023-10-13 11:00:00,84.27,84.29,83.9,83.92,18085.0,77.6662,77.6846,77.3252,77.3436,18085.0
2023-10-13 11:05:00,83.93,83.93,83.74,83.81,20087.0,77.3528,77.3528,77.1777,77.2422,20087.0
2023-10-13 11:10:00,83.82,84.0,83.81,83.91,37908.0,77.2514,77.4173,77.2422,77.3344,37908.0
2023-10-13 11:15:00,83.89,84.1,83.85,83.85,13707.0,77.316,77.5095,77.2791,77.2791,13707.0
2023-10-13 11:20:00,83.84,84.0,83.76,83.78,24901.0,77.2699,77.4173,77.1961,77.2146,24901.0
2023-10-13 11:25:00,83.8,83.81,83.67,83.79,9019.0,77.233,77.2422,77.1132,77.2238,9019.0
2023-10-13 11:30:00,83.78,83.81,83.73,83.74,10193.0,77.2146,77.2422,77.1685,77.1777,10193.0
2023-10-13 11:35:00,83.74,83.8,83.7,83.78,10184.0,77.1777,77.233,77.1408,77.2146,10184.0
2023-10-13 11:40:00,83.8,83.91,83.8,83.85,21658.0,77.233,77.3344,77.233,77.2791,21658.0
2023-10-13 11:45:00,83.85,83.97,83.83,83.89,11815.0,77.2791,77.3897,77.2607,77.316,11815.0
2023-10-13 11:50:00,83.88,83.89,83.69,83.74,6482.0,77.3067,77.316,77.1316,77.1777,6482.0
2023-10-13 11:55:00,83.73,83.85,83.69,83.8,6465.0,77.1685,77.2791,77.1316,77.233,6465.0
2023-10-13 12:00:00,83.79,83.81,83.68,83.8,4403.0,77.2238,77.2422,77.1224,77.233,4403.0
2023-10-13 12:05:00,83.8,83.83,83.77,83.77,2210.0,77.233,77.2607,77.2054,77.2054,2210.0
2023-10-13 12:10:00,83.79,83.83,83.77,83.8,4382.0,77.2238,77.2607,77.2054,77.233,4382.0
2023-10-13 12:15:00,83.83,84.07,83.82,84.07,4431.0,77.2607,77.4818,77.2514,77.4818,4431.0
2023-10-13 12:20:00,84.12,84.22,84.1,84.21,18681.0,77.5279,77.6201,77.5095,77.6109,18681.0
2023-10-13 12:25:00,84.19,84.36,84.16,84.3,9539.0,77.5924,77.7491,77.5648,77.6938,9539.0
2023-10-13 12:30:00,84.3,84.39,84.25,84.37,2343.0,77.6938,77.7768,77.6477,77.7583,2343.0
2023-10-13 12:35:00,84.37,84.37,84.31,84.31,4971.0,77.7583,77.7583,77.703,77.703,4971.0
2023-10-13 12:40:00,84.3,84.35,84.27,84.3,9722.0,77.6938,77.7399,77.6662,77.6938,9722.0
2023-10-13 12:45:00,84.29,84.29,84.18,84.2,12477.0,77.6846,77.6846,77.5832,77.6017,12477.0
2023-10-13 12:50:00,84.17,84.18,83.97,84.11,11733.0,77.574,77.5832,77.3897,77.5187,11733.0
2023-10-13 12:55:00,84.1,84.11,84.04,84.06,10161.0,77.5095,77.5187,77.4542,77.4726,10161.0
2023-10-13 13:00:00,84.07,84.14,84.03,84.03,4383.0,77.4818,77.5464,77.445,77.445,4383.0
2023-10-13 13:05:00,84.04,84.04,83.86,83.89,5584.0,77.4542,77.4542,77.2883,77.316,5584.0
2023-10-13 13:10:00,83.9,83.91,83.77,83.78,13644.0,77.3252,77.3344,77.2054,77.2146,13644.0
2023-10-13 13:15:00,83.75,83.79,83.68,83.68,7269.0,77.1869,77.2238,77.1224,77.1224,7269.0
2023-10-13 13:20:00,83.69,83.78,83.67,83.67,7506.0,77.1316,77.2146,77.1132,77.1132,7506.0
2023-10-13 13:25:00,83.64,83.64,83.38,83.46,58503.0,77.0855,77.0855,76.8459,76.9196,58503.0
2023-10-13 13:30:00,83.45,83.48,83.35,83.38,18793.0,76.9104,76.9381,76.8183,76.8459,18793.0
2023-10-13 13:35:00,83.38,83.41,83.32,83.34,10670.0,76.8459,76.8736,76.7906,76.8091,10670.0
2023-10-13 13:40:00,83.34,83.71,83.28,83.61,6735.0,76.8091,77.1501,76.7538,77.0579,6735.0
2023-10-13 13:45:00,83.61,83.73,83.6,83.73,23295.0,77.0579,77.1685,77.0487,77.1685,23295.0
2023-10-13 13:50:00,83.72,83.87,83.71,83.86,19379.0,77.1593,77.2975,77.1501,77.2883,19379.0
2023-10-13 13:55:00,83.86,83.89,83.8,83.82,21226.0,77.2883,77.316,77.233,77.2514,21226.0
2023-10-13 14:00:00,83.83,83.83,83.71,83.78,25189.0,77.2607,77.2607,77.1501,77.2146,25189.0
2023-10-13 14:05:00,83.81,83.87,83.7,83.72,10268.0,77.2422,77.2975,77.1408,77.1593,10268.0
2023-10-13 14:10:00,83.73,83.84,83.72,83.75,23881.0,77.1685,77.2699,77.1593,77.1869,23881.0
2023-10-13 14:15:00,83.76,83.78,83.7,83.72,10143.0,77.1961,77.2146,77.1408,77.1593,10143.0
2023-10-13 14:20:00,83.73,83.84,83.72,83.73,14334.0,77.1685,77.2699,77.1593,77.1685,14334.0
2023-10-13 14:25:00,83.74,83.76,83.67,83.72,23393.0,77.1777,77.1961,77.1132,77.1593,23393.0
2023-10-13 14:30:00,83.71,83.84,83.71,83.78,19383.0,77.1501,77.2699,77.1501,77.2146,19383.0
2023-10-13 14:35:00,83.76,83.76,83.63,83.68,11372.0,77.1961,77.1961,77.0763,77.1224,11372.0
2023-10-13 14:40:00,83.68,83.7,83.55,83.55,3282.0,77.1224,77.1408,77.0026,77.0026,3282.0
2023-10-13 14:45:00,83.54,83.55,83.4,83.46,14073.0,76.9934,77.0026,76.8644,76.9196,14073.0
2023-10-13 14:50:00,83.44,83.53,83.41,83.52,13327.0,76.9012,76.9842,76.8736,76.9749,13327.0
2023-10-13 14:55:00,83.51,83.58,83.46,83.55,11013.0,76.9657,77.0302,76.9196,77.0026,11013.0
2023-10-13 15:00:00,83.56,83.6,83.48,83.6,13184.0,77.0118,77.0487,76.9381,77.0487,13184.0
2023-10-13 15:05:00,83.57,83.6,83.42,83.47,24013.0,77.021,77.0487,76.8828,76.9289,24013.0
2023-10-13 15:10:00,83.47,83.63,83.39,83.61,20667.0,76.9289,77.0763,76.8551,77.0579,20667.0
2023-10-13 15:15:00,83.63,83.64,83.48,83.48,26548.0,77.0763,77.0855,76.9381,76.9381,26548.0
2023-10-13 15:20:00,83.47,83.55,83.44,83.55,19759.0,76.9289,77.0026,76.9012,77.0026,19759.0
2023-10-13 15:25:00,83.56,83.56,83.41,83.47,28235.0,77.0118,77.0118,76.8736,76.9289,28235.0
2023-10-13 15:30:00,83.46,83.54,83.44,83.45,26746.0,76.9196,76.9934,76.9012,76.9104,26746.0
2023-10-13 15:35:00,83.45,83.47,83.38,83.39,32931.0,76.9104,76.9289,76.8459,76.8551,32931.0
2023-10-13 15:40:00,83.39,83.4,83.22,83.25,38188.0,76.8551,76.8644,76.6985,76.7261,38188.0
2023-10-13 15:45:00,83.25,83.56,83.25,83.56,30521.0,76.7261,77.0118,76.7261,77.0118,30521.0
2023-10-13 15:50:00,83.55,83.75,83.47,83.75,81249.0,77.0026,77.1869,76.9289,77.1869,81249.0
2023-10-13 15:55:00,83.73,83.79,83.62,83.77,172649.0,77.1685,77.2238,77.0671,77.2054,172649.0
2023-10-16 09:30:00,84.97,85.7,84.78,85.21,65342.0,78.3113,78.9841,78.1362,78.5325,65342.0
2023-10-16 09:35:00,85.33,85.7,85.29,85.62,25267.0,78.6431,78.9841,78.6062,78.9104,25267.0
2023-10-16 09:40:00,85.61,85.65,85.04,85.16,12836.0,78.9012,78.938,78.3758,78.4864,12836.0
2023-10-16 09:45:00,85.16,85.22,85.11,85.2,22798.0,78.4864,78.5417,78.4403,78.5233,22798.0
2023-10-16 09:50:00,85.21,85.42,85.12,85.39,13121.0,78.5325,78.7261,78.4496,78.6984,13121.0
2023-10-16 09:55:00,85.38,85.4,85.18,85.22,8649.0,78.6892,78.7076,78.5049,78.5417,8649.0
2023-10-16 10:00:00,85.14,85.15,84.94,85.01,6406.0,78.468,78.4772,78.2837,78.3482,6406.0
2023-10-16 10:05:00,85.04,85.04,84.65,84.79,12029.0,78.3758,78.3758,78.0164,78.1454,12029.0
2023-10-16 10:10:00,84.79,85.06,84.76,84.94,9742.0,78.1454,78.3943,78.1178,78.2837,9742.0
2023-10-16 10:15:00,84.95,85.07,84.95,84.96,8563.0,78.2929,78.4035,78.2929,78.3021,8563.0
2023-10-16 10:20:00,84.98,85.01,84.89,84.91,6671.0,78.3205,78.3482,78.2376,78.256,6671.0
2023-10-16 10:25:00,84.92,85.1,84.85,85.09,11534.0,78.2652,78.4311,78.2007,78.4219,11534.0
2023-10-16 10:30:00,85.1,85.25,85.1,85.25,17523.0,78.4311,78.5694,78.4311,78.5694,17523.0
2023-10-16 10:35:00,85.25,85.48,85.17,85.45,24269.0,78.5694,78.7814,78.4956,78.7537,24269.0
2023-10-16 10:40:00,85.47,85.48,85.32,85.4,6889.0,78.7721,78.7814,78.6339,78.7076,6889.0
2023-10-16 10:45:00,85.47,85.59,85.45,85.56,4936.0,78.7721,78.8827,78.7537,78.8551,4936.0
2023-10-16 10:50:00,85.57,85.57,85.34,85.37,5650.0,78.8643,78.8643,78.6523,78.68,5650.0
2023-10-16 10:55:00,85.38,85.53,85.34,85.53,4162.0,78.6892,78.8274,78.6523,78.8274,4162.0
2023-10-16 11:00:00,85.52,85.63,85.44,85.45,6132.0,78.8182,78.9196,78.7445,78.7537,6132.0
2023-10-16 11:05:00,85.43,85.54,85.43,85.48,6036.0,78.7353,78.8367,78.7353,78.7814,6036.0
2023-10-16 11:10:00,85.46,85.46,85.3,85.31,6056.0,78.7629,78.7629,78.6155,78.6247,6056.0
2023-10-16 11:15:00,85.3,85.3,85.03,85.04,6429.0,78.6155,78.6155,78.3666,78.3758,6429.0
2023-10-16 11:20:00,85.04,85.16,84.97,85.1,7269.0,78.3758,78.4864,78.3113,78.4311,7269.0
2023-10-16 11:25:00,85.09,85.17,85.06,85.14,8208.0,78.4219,78.4956,78.3943,78.468,8208.0
2023-10-16 11:30:00,85.14,85.19,85.1,85.17,6852.0,78.468,78.5141,78.4311,78.4956,6852.0
2023-10-16 11:35:00,85.16,85.16,85.07,85.07,17479.0,78.4864,78.4864,78.4035,78.4035,17479.0
2023-10-16 11:40:00,85.08,85.15,85.05,85.14,6615.0,78.4127,78.4772,78.385,78.468,6615.0
2023-10-16 11:45:00,85.14,85.16,85.08,85.14,13610.0,78.468,78.4864,78.4127,78.468,13610.0
2023-10-16 11:50:00,85.14,85.17,85.12,85.16,6804.0,78.468,78.4956,78.4496,78.4864,6804.0
2023-10-16 11:55:00,85.17,85.17,85.1,85.1,6569.0,78.4956,78.4956,78.4311,78.4311,6569.0
2023-10-16 12:00:00,85.1,85.12,84.99,85.09,10283.0,78.4311,78.4496,78.3298,78.4219,10283.0
2023-10-16 12:05:00,85.09,85.17,85.05,85.08,4800.0,78.4219,78.4956,78.385,78.4127,4800.0
2023-10-16 12:10:00,85.08,85.08,84.89,84.91,6517.0,78.4127,78.4127,78.2376,78.256,6517.0
2023-10-16 12:15:00,84.9,85.01,84.89,84.92,5979.0,78.2468,78.3482,78.2376,78.2652,5979.0
2023-10-16 12:20:00,84.92,84.92,84.8,84.82,5400.0,78.2652,78.2652,78.1546,78.1731,5400.0
2023-10-16 12:25:00,84.81,84.88,84.79,84.85,5161.0,78.1639,78.2284,78.1454,78.2007,5161.0
2023-10-16 12:30:00,84.84,84.9,84.8,84.8,4020.0,78.1915,78.2468,78.1546,78.1546,4020.0
2023-10-16 12:35:00,84.8,84.98,84.78,84.98,24630.0,78.1546,78.3205,78.1362,78.3205,24630.0
2023-10-16 12:40:00,84.98,84.98,84.76,84.76,12055.0,78.3205,78.3205,78.1178,78.1178,12055.0
2023-10-16 12:45:00,84.77,84.91,84.77,84.91,3837.0,78.127,78.256,78.127,78.256,3837.0
2023-10-16 12:50:00,84.9,84.92,84.8,84.84,13607.0,78.2468,78.2652,78.1546,78.1915,13607.0
2023-10-16 12:55:00,84.83,84.91,84.76,84.9,7385.0,78.1823,78.256,78.1178,78.2468,7385.0
2023-10-16 13:00:00,84.92,84.99,84.9,84.95,11312.0,78.2652,78.3298,78.2468,78.2929,11312.0
2023-10-16 13:05:00,84.94,84.96,84.87,84.88,12125.0,78.2837,78.3021,78.2192,78.2284,12125.0
2023-10-16 13:10:00,84.89,84.94,84.84,84.84,6548.0,78.2376,78.2837,78.1915,78.1915,6548.0
2023-10-16 13:15:00,84.84,84.92,84.83,84.84,5758.0,78.1915,78.2652,78.1823,78.1915,5758.0
2023-10-16 13:20:00,84.83,84.83,84.56,84.56,10666.0,78.1823,78.1823,77.9334,77.9334,10666.0
2023-10-16 13:25:00,84.55,84.67,84.43,84.66,9157.0,77.9242,78.0348,77.8136,78.0256,9157.0
2023-10-16 13:30:00,84.69,84.69,84.6,84.61,5841.0,78.0533,78.0533,77.9703,77.9795,5841.0
2023-10-16 13:35:00,84.6,84.75,84.6,84.71,3340.0,77.9703,78.1086,77.9703,78.0717,3340.0
2023-10-16 13:40:00,84.76,84.85,84.71,84.82,5097.0,78.1178,78.2007,78.0717,78.1731,5097.0
2023-10-16 13:45:00,84.83,84.86,84.81,84.85,4587.0,78.1823,78.2099,78.1639,78.2007,4587.0
2023-10-16 13:50:00,84.84,84.86,84.83,84.84,5540.0,78.1915,78.2099,78.1823,78.1915,5540.0
2023-10-16 13:55:00,84.85,84.91,84.85,84.88,5640.0,78.2007,78.256,78.2007,78.2284,5640.0
2023-10-16 14:00:00,84.89,84.93,84.79,84.87,5211.0,78.2376,78.2745,78.1454,78.2192,5211.0
2023-10-16 14:05:00,84.87,84.91,84.83,84.88,3510.0,78.2192,78.256,78.1823,78.2284,3510.0
2023-10-16 14:10:00,84.88,84.93,84.85,84.87,3941.0,78.2284,78.2745,78.2007,78.2192,3941.0
2023-10-16 14:15:00,84.86,84.88,84.79,84.79,5850.0,78.2099,78.2284,78.1454,78.1454,5850.0
2023-10-16 14:20:00,84.76,84.8,84.74,84.79,3619.0,78.1178,78.1546,78.0993,78.1454,3619.0
2023-10-16 14:25:00,84.79,84.8,84.7,84.7,4852.0,78.1454,78.1546,78.0625,78.0625,4852.0
2023-10-16 14:30:00,84.68,84.81,84.67,84.81,3190.0,78.044,78.1639,78.0348,78.1639,3190.0
2023-10-16 14:35:00,84.79,84.82,84.7,84.79,7773.0,78.1454,78.1731,78.0625,78.1454,7773.0
2023-10-16 14:40:00,84.78,84.8,84.72,84.79,6579.0,78.1362,78.1546,78.0809,78.1454,6579.0
2023-10-16 14:45:00,84.81,84.88,84.77,84.79,16386.0,78.1639,78.2284,78.127,78.1454,16386.0
2023-10-16 14:50:00,84.79,84.83,84.78,84.82,4708.0,78.1454,78.1823,78.1362,78.1731,4708.0
2023-10-16 14:55:00,84.8,84.89,84.8,84.86,9930.0,78.1546,78.2376,78.1546,78.2099,9930.0
2023-10-16 15:00:00,84.88,84.94,84.82,84.94,8951.0,78.2284,78.2837,78.1731,78.2837,8951.0
2023-10-16 15:05:00,84.95,85.1,84.95,85.07,10180.0,78.2929,78.4311,78.2929,78.4035,10180.0
2023-10-16 15:10:00,85.06,85.16,85.04,85.09,9770.0,78.3943,78.4864,78.3758,78.4219,9770.0
2023-10-16 15:15:00,85.08,85.08,85.01,85.01,11692.0,78.4127,78.4127,78.3482,78.3482,11692.0
2023-10-16 15:20:00,85.02,85.09,85.02,85.04,15002.0,78.3574,78.4219,78.3574,78.3758,15002.0
2023-10-16 15:25:00,85.05,85.15,85.02,85.15,9230.0,78.385,78.4772,78.3574,78.4772,9230.0
2023-10-16 15:30:00,85.15,85.16,85.02,85.06,20166.0,78.4772,78.4864,78.3574,78.3943,20166.0
2023-10-16 15:35:00,85.06,85.12,85.04,85.05,20094.0,78.3943,78.4496,78.3758,78.385,20094.0
2023-10-16 15:40:00,85.06,85.09,85.02,85.08,21548.0,78.3943,78.4219,78.3574,78.4127,21548.0
2023-10-16 15:45:00,85.07,85.07,84.98,85.01,24500.0,78.4035,78.4035,78.3205,78.3482,24500.0
2023-10-16 15:50:00,85.0,85.28,84.97,85.27,57372.0,78.339,78.597,78.3113,78.5878,57372.0
2023-10-16 15:55:00,85.26,85.26,85.04,85.09,222562.0,78.5786,78.5786,78.3758,78.4219,222562.0
2023-10-17 09:30:00,84.59,85.02,84.59,84.96,49759.0,77.9611,78.3574,77.9611,78.3021,49759.0
2023-10-17 09:35:00,84.92,85.16,84.85,84.9,7700.0,78.2652,78.4864,78.2007,78.2468,7700.0
2023-10-17 09:40:00,85.01,85.1,84.65,84.79,35618.0,78.3482,78.4311,78.0164,78.1454,35618.0
2023-10-17 09:45:00,84.76,85.06,84.67,84.83,9400.0,78.1178,78.3943,78.0348,78.1823,9400.0
2023-10-17 09:50:00,84.84,84.9,84.73,84.76,5434.0,78.1915,78.2468,78.0901,78.1178,5434.0
2023-10-17 09:55:00,84.75,84.88,84.68,84.78,17515.0,78.1086,78.2284,78.044,78.1362,17515.0
2023-10-17 10:00:00,84.78,84.78,84.47,84.53,12814.0,78.1362,78.1362,77.8505,77.9058,12814.0
2023-10-17 10:05:00,84.5,84.82,84.47,84.82,13016.0,77.8782,78.1731,77.8505,78.1731,13016.0
2023-10-17 10:10:00,84.85,85.02,84.82,84.96,6227.0,78.2007,78.3574,78.1731,78.3021,6227.0
2023-10-17 10:15:00,84.99,85.17,84.96,85.14,8701.0,78.3298,78.4956,78.3021,78.468,8701.0
2023-10-17 10:20:00,85.12,85.15,84.96,84.98,8079.0,78.4496,78.4772,78.3021,78.3205,8079.0
2023-10-17 10:25:00,84.98,85.01,84.89,84.95,8150.0,78.3205,78.3482,78.2376,78.2929,8150.0
2023-10-17 10:30:00,84.96,85.07,84.95,85.01,8603.0,78.3021,78.4035,78.2929,78.3482,8603.0
2023-10-17 10:35:00,85.03,85.11,84.98,85.07,8569.0,78.3666,78.4403,78.3205,78.4035,8569.0
2023-10-17 10:40:00,85.06,85.08,84.87,84.95,11073.0,78.3943,78.4127,78.2192,78.2929,11073.0
2023-10-17 10:45:00,84.94,84.95,84.76,84.81,8489.0,78.2837,78.2929,78.1178,78.1639,8489.0
2023-10-17 10:50:00,84.82,84.84,84.78,84.78,4042.0,78.1731,78.1915,78.1362,78.1362,4042.0
2023-10-17 10:55:00,84.79,84.93,84.79,84.86,6450.0,78.1454,78.2745,78.1454,78.2099,6450.0
2023-10-17 11:00:00,84.86,84.97,84.84,84.97,7528.0,78.2099,78.3113,78.1915,78.3113,7528.0
2023-10-17 11:05:00,84.93,85.05,84.82,84.82,9672.0,78.2745,78.385,78.1731,78.1731,9672.0
2023-10-17 11:10:00,84.8,84.97,84.77,84.95,36802.0,78.1546,78.3113,78.127,78.2929,36802.0
2023-10-17 11:15:00,84.94,85.07,84.94,85.03,11913.0,78.2837,78.4035,78.2837,78.3666,11913.0
2023-10-17 11:20:00,85.05,85.06,84.95,84.96,10654.0,78.385,78.3943,78.2929,78.3021,10654.0
2023-10-17 11:25:00,84.94,85.1,84.94,85.07,5873.0,78.2837,78.4311,78.2837,78.4035,5873.0
2023-10-17 11:30:00,85.07,85.11,85.05,85.08,6015.0,78.4035,78.4403,78.385,78.4127,6015.0
2023-10-17 11:35:00,85.09,85.29,85.09,85.24,7249.0,78.4219,78.6062,78.4219,78.5602,7249.0
2023-10-17 11:40:00,85.25,85.37,85.17,85.36,21258.0,78.5694,78.68,78.4956,78.6708,21258.0
2023-10-17 11:45:00,85.37,85.39,85.24,85.36,8311.0,78.68,78.6984,78.5602,78.6708,8311.0
2023-10-17 11:50:00,85.35,85.45,85.25,85.28,15978.0,78.6615,78.7537,78.5694,78.597,15978.0
2023-10-17 11:55:00,85.3,85.36,85.25,85.33,8656.0,78.6155,78.6708,78.5694,78.6431,8656.0
2023-10-17 12:00:00,85.3,85.38,85.27,85.3,7443.0,78.6155,78.6892,78.5878,78.6155,7443.0
2023-10-17 12:05:00,85.29,85.29,85.2,85.24,6764.0,78.6062,78.6062,78.5233,78.5602,6764.0
2023-10-17 12:10:00,85.27,85.28,85.2,85.23,4932.0,78.5878,78.597,78.5233,78.5509,4932.0
2023-10-17 12:15:00,85.24,85.27,85.19,85.27,5647.0,78.5602,78.5878,78.5141,78.5878,5647.0
2023-10-17 12:20:00,85.25,85.35,85.22,85.35,7450.0,78.5694,78.6615,78.5417,78.6615,7450.0
2023-10-17 12:25:00,85.36,85.46,85.36,85.41,7881.0,78.6708,78.7629,78.6708,78.7168,7881.0
2023-10-17 12:30:00,85.41,85.48,85.29,85.3,9012.0,78.7168,78.7814,78.6062,78.6155,9012.0
2023-10-17 12:35:00,85.32,85.32,85.2,85.21,6705.0,78.6339,78.6339,78.5233,78.5325,6705.0
2023-10-17 12:40:00,85.21,85.26,85.17,85.19,8877.0,78.5325,78.5786,78.4956,78.5141,8877.0
2023-10-17 12:45:00,85.17,85.2,85.09,85.13,5207.0,78.4956,78.5233,78.4219,78.4588,5207.0
2023-10-17 12:50:00,85.13,85.2,85.08,85.17,4100.0,78.4588,78.5233,78.4127,78.4956,4100.0
2023-10-17 12:55:00,85.17,85.18,85.02,85.06,8387.0,78.4956,78.5049,78.3574,78.3943,8387.0
2023-10-17 13:00:00,85.04,85.05,84.99,84.99,5031.0,78.3758,78.385,78.3298,78.3298,5031.0
2023-10-17 13:05:00,84.99,85.03,84.95,84.96,12320.0,78.3298,78.3666,78.2929,78.3021,12320.0
2023-10-17 13:10:00,84.97,85.01,84.94,84.99,24978.0,78.3113,78.3482,78.2837,78.3298,24978.0
2023-10-17 13:15:00,85.0,85.04,84.93,84.96,11879.0,78.339,78.3758,78.2745,78.3021,11879.0
2023-10-17 13:20:00,84.95,84.95,84.82,84.82,6764.0,78.2929,78.2929,78.1731,78.1731,6764.0
2023-10-17 13:25:00,84.85,84.97,84.85,84.97,3355.0,78.2007,78.3113,78.2007,78.3113,3355.0
2023-10-17 13:30:00,84.96,84.96,84.77,84.87,7350.0,78.3021,78.3021,78.127,78.2192,7350.0
2023-10-17 13:35:00,84.87,84.87,84.71,84.75,6893.0,78.2192,78.2192,78.0717,78.1086,6893.0
2023-10-17 13:40:00,84.75,84.83,84.73,84.8,11788.0,78.1086,78.1823,78.0901,78.1546,11788.0
2023-10-17 13:45:00,84.8,84.83,84.73,84.81,9942.0,78.1546,78.1823,78.0901,78.1639,9942.0
2023-10-17 13:50:00,84.82,84.83,84.65,84.65,13096.0,78.1731,78.1823,78.0164,78.0164,13096.0
2023-10-17 13:55:00,84.65,84.7,84.61,84.66,5675.0,78.0164,78.0625,77.9795,78.0256,5675.0
2023-10-17 14:00:00,84.65,84.72,84.64,84.69,7027.0,78.0164,78.0809,78.0072,78.0533,7027.0
2023-10-17 14:05:00,84.7,84.75,84.69,84.74,5777.0,78.0625,78.1086,78.0533,78.0993,5777.0
2023-10-17 14:10:00,84.75,84.82,84.73,84.77,5800.0,78.1086,78.1731,78.0901,78.127,5800.0
2023-10-17 14:15:00,84.78,84.83,84.69,84.7,9360.0,78.1362,78.1823,78.0533,78.0625,9360.0
2023-10-17 14:20:00,84.7,84.83,84.7,84.79,6873.0,78.0625,78.1823,78.0625,78.1454,6873.0
2023-10-17 14:25:00,84.8,84.82,84.75,84.78,6049.0,78.1546,78.1731,78.1086,78.1362,6049.0
2023-10-17 14:30:00,84.77,84.84,84.75,84.81,9969.0,78.127,78.1915,78.1086,78.1639,9969.0
2023-10-17 14:35:00,84.81,84.89,84.78,84.89,3925.0,78.1639,78.2376,78.1362,78.2376,3925.0
2023-10-17 14:40:00,84.89,84.94,84.8,84.83,14912.0,78.2376,78.2837,78.1546,78.1823,14912.0
2023-10-17 14:45:00,84.84,84.94,84.76,84.94,30193.0,78.1915,78.2837,78.1178,78.2837,30193.0
2023-10-17 14:50:00,84.93,84.97,84.86,84.89,48545.0,78.2745,78.3113,78.2099,78.2376,48545.0
2023-10-17 14:55:00,84.89,84.95,84.8,84.86,11896.0,78.2376,78.2929,78.1546,78.2099,11896.0
2023-10-17 15:00:00,84.85,84.93,84.84,84.87,4467.0,78.2007,78.2745,78.1915,78.2192,4467.0
2023-10-17 15:05:00,84.89,84.99,84.84,84.97,12234.0,78.2376,78.3298,78.1915,78.3113,12234.0
2023-10-17 15:10:00,84.96,85.04,84.94,84.95,7505.0,78.3021,78.3758,78.2837,78.2929,7505.0
2023-10-17 15:15:00,84.98,85.0,84.92,84.98,5709.0,78.3205,78.339,78.2652,78.3205,5709.0
2023-10-17 15:20:00,84.98,85.02,84.96,84.96,7373.0,78.3205,78.3574,78.3021,78.3021,7373.0
2023-10-17 15:25:00,84.95,85.02,84.95,84.99,11869.0,78.2929,78.3574,78.2929,78.3298,11869.0
2023-10-17 15:30:00,85.01,85.01,84.94,84.95,14858.0,78.3482,78.3482,78.2837,78.2929,14858.0
2023-10-17 15:35:00,84.95,85.02,84.94,85.0,13585.0,78.2929,78.3574,78.2837,78.339,13585.0
2023-10-17 15:40:00,85.0,85.05,84.98,85.0,16434.0,78.339,78.385,78.3205,78.339,16434.0
2023-10-17 15:45:00,84.99,85.08,84.96,85.08,23286.0,78.3298,78.4127,78.3021,78.4127,23286.0
2023-10-17 15:50:00,85.07,85.07,84.93,85.0,46475.0,78.4035,78.4035,78.2745,78.339,46475.0
2023-10-17 15:55:00,84.99,84.99,84.89,84.98,117254.0,78.3298,78.3298,78.2376,78.3205,117254.0
2023-10-18 09:30:00,84.51,85.06,83.53,83.59,29711.0,77.8874,78.3943,76.9842,77.0395,29711.0
2023-10-18 09:35:00,83.6,83.6,83.36,83.5,6626.0,77.0487,77.0487,76.8275,76.9565,6626.0
2023-10-18 09:40:00,83.45,83.45,82.91,83.05,31803.0,76.9104,76.9104,76.4128,76.5418,31803.0
2023-10-18 09:45:00,82.97,83.3,82.82,83.26,13759.0,76.468,76.7722,76.3298,76.7353,13759.0
2023-10-18 09:50:00,83.27,83.41,83.18,83.39,9854.0,76.7445,76.8736,76.6616,76.8551,9854.0
2023-10-18 09:55:00,83.4,83.62,83.32,83.61,13216.0,76.8644,77.0671,76.7906,77.0579,13216.0
2023-10-18 10:00:00,83.65,83.67,83.5,83.55,24552.0,77.0948,77.1132,76.9565,77.0026,24552.0
2023-10-18 10:05:00,83.54,83.74,83.48,83.67,9361.0,76.9934,77.1777,76.9381,77.1132,9361.0
2023-10-18 10:10:00,83.66,83.83,83.6,83.83,6020.0,77.104,77.2607,77.0487,77.2607,6020.0
2023-10-18 10:15:00,83.81,83.95,83.66,83.94,11288.0,77.2422,77.3713,77.104,77.362,11288.0
2023-10-18 10:20:00,83.95,84.0,83.88,83.94,4485.0,77.3713,77.4173,77.3067,77.362,4485.0
2023-10-18 10:25:00,83.93,83.94,83.47,83.5,13508.0,77.3528,77.362,76.9289,76.9565,13508.0
2023-10-18 10:30:00,83.5,83.57,83.27,83.37,14649.0,76.9565,77.021,76.7445,76.8367,14649.0
2023-10-18 10:35:00,83.37,83.37,83.08,83.08,39222.0,76.8367,76.8367,76.5694,76.5694,39222.0
2023-10-18 10:40:00,83.08,83.08,82.95,83.06,17225.0,76.5694,76.5694,76.4496,76.551,17225.0
2023-10-18 10:45:00,83.05,83.35,83.01,83.29,50768.0,76.5418,76.8183,76.5049,76.763,50768.0
2023-10-18 10:50:00,83.25,83.28,83.08,83.08,19616.0,76.7261,76.7538,76.5694,76.5694,19616.0
2023-10-18 10:55:00,83.1,83.42,83.09,83.42,17418.0,76.5879,76.8828,76.5786,76.8828,17418.0
2023-10-18 11:00:00,83.41,83.59,83.38,83.57,5438.0,76.8736,77.0395,76.8459,77.021,5438.0
2023-10-18 11:05:00,83.57,83.69,83.52,83.57,5956.0,77.021,77.1316,76.9749,77.021,5956.0
2023-10-18 11:10:00,83.6,83.6,83.39,83.54,15186.0,77.0487,77.0487,76.8551,76.9934,15186.0
2023-10-18 11:15:00,83.56,83.77,83.56,83.77,7193.0,77.0118,77.2054,77.0118,77.2054,7193.0
2023-10-18 11:20:00,83.74,83.8,83.67,83.8,4201.0,77.1777,77.233,77.1132,77.233,4201.0
2023-10-18 11:25:00,83.8,83.95,83.79,83.84,8171.0,77.233,77.3713,77.2238,77.2699,8171.0
2023-10-18 11:30:00,83.81,83.89,83.78,83.8,3986.0,77.2422,77.316,77.2146,77.233,3986.0
2023-10-18 11:35:00,83.8,83.92,83.78,83.85,4196.0,77.233,77.3436,77.2146,77.2791,4196.0
2023-10-18 11:40:00,83.83,83.95,83.79,83.89,5859.0,77.2607,77.3713,77.2238,77.316,5859.0
2023-10-18 11:45:00,83.88,83.9,83.74,83.77,5027.0,77.3067,77.3252,77.1777,77.2054,5027.0
2023-10-18 11:50:00,83.75,83.76,83.67,83.67,9302.0,77.1869,77.1961,77.1132,77.1132,9302.0
2023-10-18 11:55:00,83.66,83.84,83.66,83.81,12496.0,77.104,77.2699,77.104,77.2422,12496.0
2023-10-18 12:00:00,83.8,84.02,83.7,84.02,5372.0,77.233,77.4358,77.1408,77.4358,5372.0
2023-10-18 12:05:00,84.01,84.01,83.85,83.97,4843.0,77.4265,77.4265,77.2791,77.3897,4843.0
2023-10-18 12:10:00,83.98,83.99,83.85,83.85,4900.0,77.3989,77.4081,77.2791,77.2791,4900.0
2023-10-18 12:15:00,83.85,83.89,83.72,83.76,7655.0,77.2791,77.316,77.1593,77.1961,7655.0
2023-10-18 12:20:00,83.76,83.78,83.63,83.64,5236.0,77.1961,77.2146,77.0763,77.0855,5236.0
2023-10-18 12:25:00,83.63,83.74,83.63,83.67,3770.0,77.0763,77.1777,77.0763,77.1132,3770.0
2023-10-18 12:30:00,83.67,83.8,83.67,83.79,5005.0,77.1132,77.233,77.1132,77.2238,5005.0
2023-10-18 12:35:00,83.77,83.86,83.77,83.81,3300.0,77.2054,77.2883,77.2054,77.2422,3300.0
2023-10-18 12:40:00,83.8,83.92,83.8,83.88,10527.0,77.233,77.3436,77.233,77.3067,10527.0
2023-10-18 12:45:00,83.91,83.91,83.79,83.83,4101.0,77.3344,77.3344,77.2238,77.2607,4101.0
2023-10-18 12:50:00,83.83,83.84,83.76,83.79,4047.0,77.2607,77.2699,77.1961,77.2238,4047.0
2023-10-18 12:55:00,83.77,83.83,83.73,83.78,4783.0,77.2054,77.2607,77.1685,77.2146,4783.0
2023-10-18 13:00:00,83.79,84.09,83.72,84.06,8738.0,77.2238,77.5003,77.1593,77.4726,8738.0
2023-10-18 13:05:00,84.05,84.19,84.02,84.15,7879.0,77.4634,77.5924,77.4358,77.5556,7879.0
2023-10-18 13:10:00,84.14,84.26,84.11,84.18,7871.0,77.5464,77.657,77.5187,77.5832,7871.0
2023-10-18 13:15:00,84.21,84.3,84.07,84.11,5856.0,77.6109,77.6938,77.4818,77.5187,5856.0
2023-10-18 13:20:00,84.12,84.13,84.03,84.04,5015.0,77.5279,77.5371,77.445,77.4542,5015.0
2023-10-18 13:25:00,84.05,84.11,83.98,84.11,5000.0,77.4634,77.5187,77.3989,77.5187,5000.0
2023-10-18 13:30:00,84.1,84.13,83.98,83.98,6453.0,77.5095,77.5371,77.3989,77.3989,6453.0
2023-10-18 13:35:00,83.96,83.97,83.76,83.81,7272.0,77.3805,77.3897,77.1961,77.2422,7272.0
2023-10-18 13:40:00,83.8,83.83,83.75,83.82,5933.0,77.233,77.2607,77.1869,77.2514,5933.0
2023-10-18 13:45:00,83.8,83.88,83.75,83.88,6022.0,77.233,77.3067,77.1869,77.3067,6022.0
2023-10-18 13:50:00,83.87,83.97,83.87,83.97,7478.0,77.2975,77.3897,77.2975,77.3897,7478.0
2023-10-18 13:55:00,83.94,84.14,83.92,84.13,6808.0,77.362,77.5464,77.3436,77.5371,6808.0
2023-10-18 14:00:00,84.13,84.17,84.09,84.16,7126.0,77.5371,77.574,77.5003,77.5648,7126.0
2023-10-18 14:05:00,84.19,84.42,84.18,84.36,7999.0,77.5924,77.8044,77.5832,77.7491,7999.0
2023-10-18 14:10:00,84.34,84.35,84.26,84.27,4991.0,77.7307,77.7399,77.657,77.6662,4991.0
2023-10-18 14:15:00,84.27,84.27,84.14,84.16,6754.0,77.6662,77.6662,77.5464,77.5648,6754.0
2023-10-18 14:20:00,84.16,84.22,84.16,84.22,7000.0,77.5648,77.6201,77.5648,77.6201,7000.0
2023-10-18 14:25:00,84.21,84.24,84.12,84.16,8293.0,77.6109,77.6385,77.5279,77.5648,8293.0
2023-10-18 14:30:00,84.16,84.28,84.14,84.17,9108.0,77.5648,77.6754,77.5464,77.574,9108.0
2023-10-18 14:35:00,84.16,84.16,83.95,83.95,5764.0,77.5648,77.5648,77.3713,77.3713,5764.0
2023-10-18 14:40:00,83.94,83.98,83.81,83.87,13260.0,77.362,77.3989,77.2422,77.2975,13260.0
2023-10-18 14:45:00,83.88,83.96,83.87,83.93,7951.0,77.3067,77.3805,77.2975,77.3528,7951.0
2023-10-18 14:50:00,83.92,83.93,83.77,83.81,20580.0,77.3436,77.3528,77.2054,77.2422,20580.0
2023-10-18 14:55:00,83.81,83.92,83.79,83.9,10490.0,77.2422,77.3436,77.2238,77.3252,10490.0
2023-10-18 15:00:00,83.89,83.89,83.69,83.71,10189.0,77.316,77.316,77.1316,77.1501,10189.0
2023-10-18 15:05:00,83.69,83.69,83.51,83.51,9652.0,77.1316,77.1316,76.9657,76.9657,9652.0
2023-10-18 15:10:00,83.52,83.69,83.52,83.66,14375.0,76.9749,77.1316,76.9749,77.104,14375.0
2023-10-18 15:15:00,83.67,83.73,83.62,83.64,11494.0,77.1132,77.1685,77.0671,77.0855,11494.0
2023-10-18 15:20:00,83.62,83.74,83.58,83.73,13574.0,77.0671,77.1777,77.0302,77.1685,13574.0
2023-10-18 15:25:00,83.74,83.74,83.62,83.68,9919.0,77.1777,77.1777,77.0671,77.1224,9919.0
2023-10-18 15:30:00,83.68,83.75,83.65,83.75,22048.0,77.1224,77.1869,77.0948,77.1869,22048.0
2023-10-18 15:35:00,83.76,83.76,83.64,83.65,11842.0,77.1961,77.1961,77.0855,77.0948,11842.0
2023-10-18 15:40:00,83.64,83.71,83.61,83.67,29733.0,77.0855,77.1501,77.0579,77.1132,29733.0
2023-10-18 15:45:00,83.66,83.66,83.47,83.63,39488.0,77.104,77.104,76.9289,77.0763,39488.0
2023-10-18 15:50:00,83.62,83.76,83.6,83.75,46991.0,77.0671,77.1961,77.0487,77.1869,46991.0
2023-10-18 15:55:00,83.75,83.76,83.62,83.65,113721.0,77.1869,77.1961,77.0671,77.0948,113721.0
2023-10-19 09:30:00,83.89,83.9,83.2,83.47,48330.0,77.316,77.3252,76.68,76.9289,48330.0
2023-10-19 09:35:00,83.47,83.63,83.34,83.45,14830.0,76.9289,77.0763,76.8091,76.9104,14830.0
2023-10-19 09:40:00,83.45,83.61,83.39,83.6,10646.0,76.9104,77.0579,76.8551,77.0487,10646.0
2023-10-19 09:45:00,83.56,83.56,83.21,83.37,8606.0,77.0118,77.0118,76.6892,76.8367,8606.0
2023-10-19 09:50:00,83.31,83.55,83.28,83.49,9228.0,76.7814,77.0026,76.7538,76.9473,9228.0
2023-10-19 09:55:00,83.52,83.55,83.38,83.5,10655.0,76.9749,77.0026,76.8459,76.9565,10655.0
2023-10-19 10:00:00,83.49,83.62,83.47,83.53,10138.0,76.9473,77.0671,76.9289,76.9842,10138.0
2023-10-19 10:05:00,83.51,83.61,83.5,83.58,9663.0,76.9657,77.0579,76.9565,77.0302,9663.0
2023-10-19 10:10:00,83.55,83.93,83.54,83.93,11110.0,77.0026,77.3528,76.9934,77.3528,11110.0
2023-10-19 10:15:00,83.92,83.93,83.59,83.71,13263.0,77.3436,77.3528,77.0395,77.1501,13263.0
2023-10-19 10:20:00,83.72,83.87,83.71,83.83,8089.0,77.1593,77.2975,77.1501,77.2607,8089.0
2023-10-19 10:25:00,83.82,83.84,83.54,83.56,21136.0,77.2514,77.2699,76.9934,77.0118,21136.0
2023-10-19 10:30:00,83.53,83.55,83.3,83.38,18023.0,76.9842,77.0026,76.7722,76.8459,18023.0
2023-10-19 10:35:00,83.38,83.47,83.29,83.35,10088.0,76.8459,76.9289,76.763,76.8183,10088.0
2023-10-19 10:40:00,83.34,83.37,83.28,83.29,10941.0,76.8091,76.8367,76.7538,76.763,10941.0
2023-10-19 10:45:00,83.26,83.41,83.26,83.4,11054.0,76.7353,76.8736,76.7353,76.8644,11054.0
2023-10-19 10:50:00,83.4,83.56,83.38,83.48,37469.0,76.8644,77.0118,76.8459,76.9381,37469.0
2023-10-19 10:55:00,83.48,83.55,83.34,83.36,40269.0,76.9381,77.0026,76.8091,76.8275,40269.0
2023-10-19 11:00:00,83.38,83.54,83.35,83.53,10657.0,76.8459,76.9934,76.8183,76.9842,10657.0
2023-10-19 11:05:00,83.51,83.67,83.5,83.67,19002.0,76.9657,77.1132,76.9565,77.1132,19002.0
2023-10-19 11:10:00,83.65,83.8,83.65,83.68,12664.0,77.0948,77.233,77.0948,77.1224,12664.0
2023-10-19 11:15:00,83.65,83.72,83.58,83.61,24534.0,77.0948,77.1593,77.0302,77.0579,24534.0
2023-10-19 11:20:00,83.64,83.64,83.44,83.64,6273.0,77.0855,77.0855,76.9012,77.0855,6273.0
2023-10-19 11:25:00,83.66,83.79,83.63,83.71,8388.0,77.104,77.2238,77.0763,77.1501,8388.0
2023-10-19 11:30:00,83.72,83.75,83.63,83.75,5982.0,77.1593,77.1869,77.0763,77.1869,5982.0
2023-10-19 11:35:00,83.76,83.76,83.63,83.7,7406.0,77.1961,77.1961,77.0763,77.1408,7406.0
2023-10-19 11:40:00,83.71,83.78,83.54,83.59,14795.0,77.1501,77.2146,76.9934,77.0395,14795.0
2023-10-19 11:45:00,83.58,83.7,83.58,83.65,62260.0,77.0302,77.1408,77.0302,77.0948,62260.0
2023-10-19 11:50:00,83.62,83.64,83.48,83.55,9190.0,77.0671,77.0855,76.9381,77.0026,9190.0
2023-10-19 11:55:00,83.56,83.58,83.44,83.47,9369.0,77.0118,77.0302,76.9012,76.9289,9369.0
2023-10-19 12:00:00,83.44,84.03,83.32,83.78,41277.0,76.9012,77.445,76.7906,77.2146,41277.0
2023-10-19 12:05:00,83.78,83.83,83.59,83.62,7414.0,77.2146,77.2607,77.0395,77.0671,7414.0
2023-10-19 12:10:00,83.62,83.7,83.57,83.57,7360.0,77.0671,77.1408,77.021,77.021,7360.0
2023-10-19 12:15:00,83.55,83.92,83.51,83.92,7783.0,77.0026,77.3436,76.9657,77.3436,7783.0
2023-10-19 12:20:00,83.94,84.24,83.94,84.15,16270.0,77.362,77.6385,77.362,77.5556,16270.0
2023-10-19 12:25:00,84.15,84.15,83.74,83.81,37202.0,77.5556,77.5556,77.1777,77.2422,37202.0
2023-10-19 12:30:00,83.81,83.83,83.44,83.44,12545.0,77.2422,77.2607,76.9012,76.9012,12545.0
2023-10-19 12:35:00,83.37,83.38,83.21,83.34,15667.0,76.8367,76.8459,76.6892,76.8091,15667.0
2023-10-19 12:40:00,83.35,83.55,83.25,83.31,15241.0,76.8183,77.0026,76.7261,76.7814,15241.0
2023-10-19 12:45:00,83.36,83.83,83.35,83.83,7683.0,76.8275,77.2607,76.8183,77.2607,7683.0
2023-10-19 12:50:00,83.82,84.06,83.72,84.02,6070.0,77.2514,77.4726,77.1593,77.4358,6070.0
2023-10-19 12:55:00,84.04,84.16,83.98,84.11,4495.0,77.4542,77.5648,77.3989,77.5187,4495.0
2023-10-19 13:00:00,84.11,84.26,83.99,83.99,7821.0,77.5187,77.657,77.4081,77.4081,7821.0
2023-10-19 13:05:00,83.98,84.21,83.98,84.12,6038.0,77.3989,77.6109,77.3989,77.5279,6038.0
2023-10-19 13:10:00,84.16,84.19,83.94,83.94,7349.0,77.5648,77.5924,77.362,77.362,7349.0
2023-10-19 13:15:00,83.94,84.1,83.87,83.99,6430.0,77.362,77.5095,77.2975,77.4081,6430.0
2023-10-19 13:20:00,84.0,84.03,83.88,83.92,33303.0,77.4173,77.445,77.3067,77.3436,33303.0
2023-10-19 13:25:00,83.9,83.94,83.8,83.89,7840.0,77.3252,77.362,77.233,77.316,7840.0
2023-10-19 13:30:00,83.93,84.03,83.75,83.81,10263.0,77.3528,77.445,77.1869,77.2422,10263.0
2023-10-19 13:35:00,83.84,83.84,83.47,83.48,6658.0,77.2699,77.2699,76.9289,76.9381,6658.0
2023-10-19 13:40:00,83.51,83.57,83.48,83.49,9346.0,76.9657,77.021,76.9381,76.9473,9346.0
2023-10-19 13:45:00,83.52,83.54,83.38,83.4,8531.0,76.9749,76.9934,76.8459,76.8644,8531.0
2023-10-19 13:50:00,83.39,83.44,83.31,83.35,14069.0,76.8551,76.9012,76.7814,76.8183,14069.0
2023-10-19 13:55:00,83.39,83.59,83.38,83.56,18662.0,76.8551,77.0395,76.8459,77.0118,18662.0
2023-10-19 14:00:00,83.52,83.63,83.46,83.54,10120.0,76.9749,77.0763,76.9196,76.9934,10120.0
2023-10-19 14:05:00,83.54,83.54,83.41,83.43,11322.0,76.9934,76.9934,76.8736,76.892,11322.0
2023-10-19 14:10:00,83.45,83.6,83.45,83.49,17872.0,76.9104,77.0487,76.9104,76.9473,17872.0
2023-10-19 14:15:00,83.49,83.52,83.44,83.44,21061.0,76.9473,76.9749,76.9012,76.9012,21061.0
2023-10-19 14:20:00,83.46,83.55,83.37,83.37,6280.0,76.9196,77.0026,76.8367,76.8367,6280.0
2023-10-19 14:25:00,83.37,83.43,83.33,83.41,18259.0,76.8367,76.892,76.7998,76.8736,18259.0
2023-10-19 14:30:00,83.4,83.4,83.09,83.11,16473.0,76.8644,76.8644,76.5786,76.5971,16473.0
2023-10-19 14:35:00,83.05,83.06,82.96,83.03,9492.0,76.5418,76.551,76.4588,76.5233,9492.0
2023-10-19 14:40:00,83.02,83.03,82.89,82.89,4540.0,76.5141,76.5233,76.3943,76.3943,4540.0
2023-10-19 14:45:00,82.89,82.91,82.81,82.87,9404.0,76.3943,76.4128,76.3206,76.3759,9404.0
2023-10-19 14:50:00,82.87,82.88,82.71,82.71,33603.0,76.3759,76.3851,76.2284,76.2284,33603.0
2023-10-19 14:55:00,82.71,82.82,82.65,82.74,10527.0,76.2284,76.3298,76.1731,76.2561,10527.0
2023-10-19 15:00:00,82.72,82.79,82.66,82.75,13638.0,76.2376,76.3022,76.1823,76.2653,13638.0
2023-10-19 15:05:00,82.73,82.76,82.6,82.6,16246.0,76.2469,76.2745,76.127,76.127,16246.0
2023-10-19 15:10:00,82.61,82.63,82.54,82.54,31610.0,76.1363,76.1547,76.0717,76.0717,31610.0
2023-10-19 15:15:00,82.55,82.55,82.44,82.51,18011.0,76.081,76.081,75.9796,76.0441,18011.0
2023-10-19 15:20:00,82.51,82.54,82.43,82.5,12612.0,76.0441,76.0717,75.9704,76.0349,12612.0
2023-10-19 15:25:00,82.5,82.52,82.41,82.48,13972.0,76.0349,76.0533,75.9519,76.0164,13972.0
2023-10-19 15:30:00,82.48,82.6,82.45,82.56,18121.0,76.0164,76.127,75.9888,76.0902,18121.0
2023-10-19 15:35:00,82.55,82.62,82.55,82.56,14698.0,76.081,76.1455,76.081,76.0902,14698.0
2023-10-19 15:40:00,82.55,82.55,82.26,82.27,33976.0,76.081,76.081,75.8137,75.8229,33976.0
2023-10-19 15:45:00,82.27,82.57,82.22,82.57,47152.0,75.8229,76.0994,75.7768,76.0994,47152.0
2023-10-19 15:50:00,82.57,82.64,82.51,82.52,92801.0,76.0994,76.1639,76.0441,76.0533,92801.0
2023-10-19 15:55:00,82.51,82.66,82.47,82.56,193829.0,76.0441,76.1823,76.0072,76.0902,193829.0
2023-10-20 09:30:00,82.46,82.87,82.3,82.58,208607.0,75.998,76.3759,75.8506,76.1086,208607.0
2023-10-20 09:35:00,82.55,82.78,82.46,82.54,30522.0,76.081,76.2929,75.998,76.0717,30522.0
2023-10-20 09:40:00,82.51,82.67,82.38,82.4,11940.0,76.0441,76.1916,75.9243,75.9427,11940.0
2023-10-20 09:45:00,82.41,82.64,82.36,82.64,8992.0,75.9519,76.1639,75.9059,76.1639,8992.0
2023-10-20 09:50:00,82.65,82.73,82.35,82.43,11033.0,76.1731,76.2469,75.8966,75.9704,11033.0
2023-10-20 09:55:00,82.42,82.46,82.32,82.36,6864.0,75.9611,75.998,75.869,75.9059,6864.0
2023-10-20 10:00:00,82.37,82.41,82.17,82.37,8236.0,75.9151,75.9519,75.7307,75.9151,8236.0
2023-10-20 10:05:00,82.35,82.41,82.12,82.15,23205.0,75.8966,75.9519,75.6847,75.7123,23205.0
2023-10-20 10:10:00,82.17,82.18,81.92,81.92,18934.0,75.7307,75.74,75.5003,75.5003,18934.0
2023-10-20 10:15:00,81.91,82.0,81.87,81.88,17778.0,75.4911,75.5741,75.4543,75.4635,17778.0
2023-10-20 10:20:00,81.87,81.99,81.79,81.92,12546.0,75.4543,75.5648,75.3805,75.5003,12546.0
2023-10-20 10:25:00,81.93,82.0,81.66,81.71,29566.0,75.5095,75.5741,75.2607,75.3068,29566.0
2023-10-20 10:30:00,81.74,81.86,81.6,81.84,16835.0,75.3344,75.445,75.2054,75.4266,16835.0
2023-10-20 10:35:00,81.88,81.91,81.74,81.83,10241.0,75.4635,75.4911,75.3344,75.4174,10241.0
2023-10-20 10:40:00,81.84,81.87,81.74,81.76,5700.0,75.4266,75.4543,75.3344,75.3529,5700.0
2023-10-20 10:45:00,81.75,81.91,81.74,81.86,8185.0,75.3437,75.4911,75.3344,75.445,8185.0
2023-10-20 10:50:00,81.86,81.88,81.6,81.6,11916.0,75.445,75.4635,75.2054,75.2054,11916.0
2023-10-20 10:55:00,81.58,81.66,81.52,81.66,26090.0,75.187,75.2607,75.1317,75.2607,26090.0
2023-10-20 11:00:00,81.62,81.84,81.62,81.72,23130.0,75.2238,75.4266,75.2238,75.316,23130.0
2023-10-20 11:05:00,81.74,81.78,81.65,81.67,6842.0,75.3344,75.3713,75.2515,75.2699,6842.0
2023-10-20 11:10:00,81.63,81.65,81.42,81.48,18517.0,75.2331,75.2515,75.0395,75.0948,18517.0
2023-10-20 11:15:00,81.48,81.5,81.32,81.5,17380.0,75.0948,75.1132,74.9474,75.1132,17380.0
2023-10-20 11:20:00,81.51,81.55,81.4,81.41,9480.0,75.1225,75.1593,75.0211,75.0303,9480.0
2023-10-20 11:25:00,81.4,81.58,81.38,81.5,8658.0,75.0211,75.187,75.0026,75.1132,8658.0
2023-10-20 11:30:00,81.48,81.49,81.37,81.38,15536.0,75.0948,75.104,74.9934,75.0026,15536.0
2023-10-20 11:35:00,81.39,81.58,81.34,81.55,19793.0,75.0119,75.187,74.9658,75.1593,19793.0
2023-10-20 11:40:00,81.58,81.6,81.49,81.5,10240.0,75.187,75.2054,75.104,75.1132,10240.0
2023-10-20 11:45:00,81.52,81.68,81.51,81.64,13518.0,75.1317,75.2791,75.1225,75.2423,13518.0
2023-10-20 11:50:00,81.65,81.67,81.57,81.6,13394.0,75.2515,75.2699,75.1778,75.2054,13394.0
2023-10-20 11:55:00,81.59,81.78,81.59,81.69,9962.0,75.1962,75.3713,75.1962,75.2884,9962.0
2023-10-20 12:00:00,81.7,81.74,81.57,81.64,8713.0,75.2976,75.3344,75.1778,75.2423,8713.0
2023-10-20 12:05:00,81.62,81.65,81.47,81.47,10412.0,75.2238,75.2515,75.0856,75.0856,10412.0
2023-10-20 12:10:00,81.48,81.59,81.46,81.57,19130.0,75.0948,75.1962,75.0764,75.1778,19130.0
2023-10-20 12:15:00,81.57,81.7,81.53,81.7,8178.0,75.1778,75.2976,75.1409,75.2976,8178.0
2023-10-20 12:20:00,81.7,81.92,81.68,81.86,11110.0,75.2976,75.5003,75.2791,75.445,11110.0
2023-10-20 12:25:00,81.86,81.9,81.78,81.86,8244.0,75.445,75.4819,75.3713,75.445,8244.0
2023-10-20 12:30:00,81.83,81.91,81.81,81.91,7477.0,75.4174,75.4911,75.399,75.4911,7477.0
2023-10-20 12:35:00,81.93,82.03,81.93,81.95,4180.0,75.5095,75.6017,75.5095,75.528,4180.0
2023-10-20 12:40:00,81.95,81.96,81.84,81.86,8113.0,75.528,75.5372,75.4266,75.445,8113.0
2023-10-20 12:45:00,81.86,82.06,81.85,82.06,10532.0,75.445,75.6294,75.4358,75.6294,10532.0
2023-10-20 12:50:00,82.05,82.05,81.96,82.02,11689.0,75.6201,75.6201,75.5372,75.5925,11689.0
2023-10-20 12:55:00,82.0,82.18,81.99,82.16,4474.0,75.5741,75.74,75.5648,75.7215,4474.0
2023-10-20 13:00:00,82.16,82.16,81.93,81.95,8197.0,75.7215,75.7215,75.5095,75.528,8197.0
2023-10-20 13:05:00,81.95,81.95,81.81,81.83,11536.0,75.528,75.528,75.399,75.4174,11536.0
2023-10-20 13:10:00,81.83,81.91,81.82,81.88,12453.0,75.4174,75.4911,75.4082,75.4635,12453.0
2023-10-20 13:15:00,81.87,82.17,81.85,82.15,17297.0,75.4543,75.7307,75.4358,75.7123,17297.0
2023-10-20 13:20:00,82.16,82.17,81.99,82.05,32170.0,75.7215,75.7307,75.5648,75.6201,32170.0
2023-10-20 13:25:00,82.02,82.06,81.97,82.02,28423.0,75.5925,75.6294,75.5464,75.5925,28423.0
2023-10-20 13:30:00,82.04,82.04,81.87,81.92,12096.0,75.6109,75.6109,75.4543,75.5003,12096.0
2023-10-20 13:35:00,81.94,81.97,81.9,81.92,5683.0,75.5188,75.5464,75.4819,75.5003,5683.0
2023-10-20 13:40:00,81.93,82.08,81.92,82.02,15997.0,75.5095,75.6478,75.5003,75.5925,15997.0
2023-10-20 13:45:00,82.04,82.04,81.88,81.92,4809.0,75.6109,75.6109,75.4635,75.5003,4809.0
2023-10-20 13:50:00,81.9,81.99,81.86,81.91,8700.0,75.4819,75.5648,75.445,75.4911,8700.0
2023-10-20 13:55:00,81.9,81.99,81.9,81.98,9988.0,75.4819,75.5648,75.4819,75.5556,9988.0
2023-10-20 14:00:00,81.96,81.97,81.89,81.9,7242.0,75.5372,75.5464,75.4727,75.4819,7242.0
2023-10-20 14:05:00,81.89,81.93,81.81,81.82,8249.0,75.4727,75.5095,75.399,75.4082,8249.0
2023-10-20 14:10:00,81.83,81.83,81.67,81.7,10613.0,75.4174,75.4174,75.2699,75.2976,10613.0
2023-10-20 14:15:00,81.67,81.71,81.52,81.59,9309.0,75.2699,75.3068,75.1317,75.1962,9309.0
2023-10-20 14:20:00,81.59,81.75,81.59,81.7,8745.0,75.1962,75.3437,75.1962,75.2976,8745.0
2023-10-20 14:25:00,81.72,81.72,81.64,81.69,6250.0,75.316,75.316,75.2423,75.2884,6250.0
2023-10-20 14:30:00,81.65,81.74,81.59,81.73,8642.0,75.2515,75.3344,75.1962,75.3252,8642.0
2023-10-20 14:35:00,81.73,81.8,81.59,81.67,11403.0,75.3252,75.3897,75.1962,75.2699,11403.0
2023-10-20 14:40:00,81.67,81.79,81.63,81.79,14022.0,75.2699,75.3805,75.2331,75.3805,14022.0
2023-10-20 14:45:00,81.78,81.82,81.74,81.78,7242.0,75.3713,75.4082,75.3344,75.3713,7242.0
2023-10-20 14:50:00,81.77,81.81,81.73,81.79,9387.0,75.3621,75.399,75.3252,75.3805,9387.0
2023-10-20 14:55:00,81.79,81.93,81.75,81.76,10385.0,75.3805,75.5095,75.3437,75.3529,10385.0
2023-10-20 15:00:00,81.77,81.82,81.72,81.72,14822.0,75.3621,75.4082,75.316,75.316,14822.0
2023-10-20 15:05:00,81.74,81.79,81.7,81.7,12767.0,75.3344,75.3805,75.2976,75.2976,12767.0
2023-10-20 15:10:00,81.7,81.74,81.62,81.71,21238.0,75.2976,75.3344,75.2238,75.3068,21238.0
2023-10-20 15:15:00,81.7,81.92,81.69,81.92,26537.0,75.2976,75.5003,75.2884,75.5003,26537.0
2023-10-20 15:20:00,81.91,81.91,81.74,81.75,26965.0,75.4911,75.4911,75.3344,75.3437,26965.0
2023-10-20 15:25:00,81.75,81.89,81.65,81.86,26321.0,75.3437,75.4727,75.2515,75.445,26321.0
2023-10-20 15:30:00,81.85,81.89,81.8,81.87,43689.0,75.4358,75.4727,75.3897,75.4543,43689.0
2023-10-20 15:35:00,81.87,81.91,81.75,81.82,31422.0,75.4543,75.4911,75.3437,75.4082,31422.0
2023-10-20 15:40:00,81.82,81.82,81.67,81.68,46831.0,75.4082,75.4082,75.2699,75.2791,46831.0
2023-10-20 15:45:00,81.68,81.86,81.65,81.8,58225.0,75.2791,75.445,75.2515,75.3897,58225.0
2023-10-20 15:50:00,81.76,81.77,81.47,81.5,91596.0,75.3529,75.3621,75.0856,75.1132,91596.0
2023-10-20 15:55:00,81.46,81.61,81.41,81.59,235947.0,75.0764,75.2146,75.0303,75.1962,235947.0
2023-10-23 09:30:00,81.59,82.11,81.59,82.04,73649.0,75.1962,75.6754,75.1962,75.6109,73649.0
2023-10-23 09:35:00,82.06,82.08,81.39,81.92,33376.0,75.6294,75.6478,75.0119,75.5003,33376.0
2023-10-23 09:40:00,81.91,82.0,81.69,81.84,15358.0,75.4911,75.5741,75.2884,75.4266,15358.0
2023-10-23 09:45:00,81.86,82.38,81.85,82.22,21641.0,75.445,75.9243,75.4358,75.7768,21641.0
2023-10-23 09:50:00,82.2,82.23,81.87,82.06,11161.0,75.7584,75.786,75.4543,75.6294,11161.0
2023-10-23 09:55:00,82.09,82.22,81.99,82.15,14362.0,75.657,75.7768,75.5648,75.7123,14362.0
2023-10-23 10:00:00,82.15,82.15,81.99,82.04,8051.0,75.7123,75.7123,75.5648,75.6109,8051.0
2023-10-23 10:05:00,82.01,82.08,81.93,82.03,18356.0,75.5833,75.6478,75.5095,75.6017,18356.0
2023-10-23 10:10:00,82.03,82.06,81.9,81.91,10979.0,75.6017,75.6294,75.4819,75.4911,10979.0
2023-10-23 10:15:00,81.9,82.14,81.77,82.05,17957.0,75.4819,75.7031,75.3621,75.6201,17957.0
2023-10-23 10:20:00,82.11,82.3,82.1,82.24,19325.0,75.6754,75.8506,75.6662,75.7953,19325.0
2023-10-23 10:25:00,82.22,82.32,82.07,82.08,12226.0,75.7768,75.869,75.6386,75.6478,12226.0
2023-10-23 10:30:00,82.09,82.18,81.96,82.0,12958.0,75.657,75.74,75.5372,75.5741,12958.0
2023-10-23 10:35:00,82.02,82.04,81.92,82.01,4992.0,75.5925,75.6109,75.5003,75.5833,4992.0
2023-10-23 10:40:00,82.01,82.1,81.98,82.06,21829.0,75.5833,75.6662,75.5556,75.6294,21829.0
2023-10-23 10:45:00,82.09,82.1,82.02,82.09,5851.0,75.657,75.6662,75.5925,75.657,5851.0
2023-10-23 10:50:00,82.09,82.13,82.02,82.02,8531.0,75.657,75.6939,75.5925,75.5925,8531.0
2023-10-23 10:55:00,82.01,82.12,82.0,82.11,6602.0,75.5833,75.6847,75.5741,75.6754,6602.0
2023-10-23 11:00:00,82.11,82.13,81.91,81.97,4697.0,75.6754,75.6939,75.4911,75.5464,4697.0
2023-10-23 11:05:00,82.0,82.09,81.98,82.0,6863.0,75.5741,75.657,75.5556,75.5741,6863.0
2023-10-23 11:10:00,82.01,82.08,82.0,82.08,6762.0,75.5833,75.6478,75.5741,75.6478,6762.0
2023-10-23 11:15:00,82.09,82.19,82.05,82.17,14696.0,75.657,75.7492,75.6201,75.7307,14696.0
2023-10-23 11:20:00,82.15,82.33,82.15,82.3,8200.0,75.7123,75.8782,75.7123,75.8506,8200.0
2023-10-23 11:25:00,82.29,82.35,82.16,82.2,6855.0,75.8413,75.8966,75.7215,75.7584,6855.0
2023-10-23 11:30:00,82.2,82.21,82.08,82.18,6209.0,75.7584,75.7676,75.6478,75.74,6209.0
2023-10-23 11:35:00,82.2,82.22,82.16,82.2,6850.0,75.7584,75.7768,75.7215,75.7584,6850.0
2023-10-23 11:40:00,82.2,82.22,82.12,82.2,14089.0,75.7584,75.7768,75.6847,75.7584,14089.0
2023-10-23 11:45:00,82.2,82.27,82.17,82.27,16538.0,75.7584,75.8229,75.7307,75.8229,16538.0
2023-10-23 11:50:00,82.26,82.33,82.24,82.3,15710.0,75.8137,75.8782,75.7953,75.8506,15710.0
2023-10-23 11:55:00,82.3,82.35,82.29,82.31,8182.0,75.8506,75.8966,75.8413,75.8598,8182.0
2023-10-23 12:00:00,82.31,82.42,82.31,82.4,41480.0,75.8598,75.9611,75.8598,75.9427,41480.0
2023-10-23 12:05:00,82.4,82.46,82.22,82.24,21403.0,75.9427,75.998,75.7768,75.7953,21403.0
2023-10-23 12:10:00,82.24,82.27,82.07,82.1,8314.0,75.7953,75.8229,75.6386,75.6662,8314.0
2023-10-23 12:15:00,82.1,82.16,82.01,82.01,49383.0,75.6662,75.7215,75.5833,75.5833,49383.0
2023-10-23 12:20:00,82.0,82.18,81.95,82.15,11971.0,75.5741,75.74,75.528,75.7123,11971.0
2023-10-23 12:25:00,82.13,82.28,82.11,82.18,10945.0,75.6939,75.8321,75.6754,75.74,10945.0
2023-10-23 12:30:00,82.17,82.2,82.13,82.17,5464.0,75.7307,75.7584,75.6939,75.7307,5464.0
2023-10-23 12:35:00,82.17,82.43,82.08,82.39,16536.0,75.7307,75.9704,75.6478,75.9335,16536.0
2023-10-23 12:40:00,82.41,82.53,82.29,82.29,20787.0,75.9519,76.0625,75.8413,75.8413,20787.0
2023-10-23 12:45:00,82.35,82.4,82.31,82.4,9020.0,75.8966,75.9427,75.8598,75.9427,9020.0
2023-10-23 12:50:00,82.37,82.45,82.35,82.36,8560.0,75.9151,75.9888,75.8966,75.9059,8560.0
2023-10-23 12:55:00,82.42,82.66,82.42,82.64,10691.0,75.9611,76.1823,75.9611,76.1639,10691.0
2023-10-23 13:00:00,82.67,82.67,82.49,82.49,11080.0,76.1916,76.1916,76.0257,76.0257,11080.0
2023-10-23 13:05:00,82.51,82.65,82.49,82.65,10170.0,76.0441,76.1731,76.0257,76.1731,10170.0
2023-10-23 13:10:00,82.65,82.65,82.4,82.44,10642.0,76.1731,76.1731,75.9427,75.9796,10642.0
2023-10-23 13:15:00,82.42,82.43,82.31,82.32,6520.0,75.9611,75.9704,75.8598,75.869,6520.0
2023-10-23 13:20:00,82.26,82.39,82.23,82.28,6999.0,75.8137,75.9335,75.786,75.8321,6999.0
2023-10-23 13:25:00,82.24,82.26,82.11,82.12,9373.0,75.7953,75.8137,75.6754,75.6847,9373.0
2023-10-23 13:30:00,82.14,82.14,81.98,82.09,28684.0,75.7031,75.7031,75.5556,75.657,28684.0
2023-10-23 13:35:00,82.09,82.22,82.09,82.16,6000.0,75.657,75.7768,75.657,75.7215,6000.0
2023-10-23 13:40:00,82.14,82.25,82.1,82.12,13462.0,75.7031,75.8045,75.6662,75.6847,13462.0
2023-10-23 13:45:00,82.12,82.18,82.06,82.13,11635.0,75.6847,75.74,75.6294,75.6939,11635.0
2023-10-23 13:50:00,82.14,82.14,82.04,82.07,8278.0,75.7031,75.7031,75.6109,75.6386,8278.0
2023-10-23 13:55:00,82.05,82.05,81.94,82.0,7121.0,75.6201,75.6201,75.5188,75.5741,7121.0
2023-10-23 14:00:00,81.93,81.94,81.88,81.9,6970.0,75.5095,75.5188,75.4635,75.4819,6970.0
2023-10-23 14:05:00,81.95,82.04,81.94,82.02,6098.0,75.528,75.6109,75.5188,75.5925,6098.0
2023-10-23 14:10:00,82.01,82.02,81.82,81.86,7170.0,75.5833,75.5925,75.4082,75.445,7170.0
2023-10-23 14:15:00,81.88,81.94,81.81,81.81,11195.0,75.4635,75.5188,75.399,75.399,11195.0
2023-10-23 14:20:00,81.8,81.87,81.74,81.87,8507.0,75.3897,75.4543,75.3344,75.4543,8507.0
2023-10-23 14:25:00,81.87,81.9,81.81,81.81,5943.0,75.4543,75.4819,75.399,75.399,5943.0
2023-10-23 14:30:00,81.83,81.9,81.83,81.87,9419.0,75.4174,75.4819,75.4174,75.4543,9419.0
2023-10-23 14:35:00,81.86,81.96,81.85,81.93,6914.0,75.445,75.5372,75.4358,75.5095,6914.0
2023-10-23 14:40:00,81.92,82.04,81.87,81.89,13421.0,75.5003,75.6109,75.4543,75.4727,13421.0
2023-10-23 14:45:00,81.89,82.06,81.86,81.99,6872.0,75.4727,75.6294,75.445,75.5648,6872.0
2023-10-23 14:50:00,81.98,81.98,81.9,81.93,10847.0,75.5556,75.5556,75.4819,75.5095,10847.0
2023-10-23 14:55:00,81.95,82.0,81.89,81.99,14412.0,75.528,75.5741,75.4727,75.5648,14412.0
2023-10-23 15:00:00,82.0,82.04,81.85,81.87,26010.0,75.5741,75.6109,75.4358,75.4543,26010.0
2023-10-23 15:05:00,81.86,81.9,81.7,81.78,21788.0,75.445,75.4819,75.2976,75.3713,21788.0
2023-10-23 15:10:00,81.76,81.81,81.66,81.71,21990.0,75.3529,75.399,75.2607,75.3068,21990.0
2023-10-23 15:15:00,81.69,81.75,81.63,81.66,17343.0,75.2884,75.3437,75.2331,75.2607,17343.0
2023-10-23 15:20:00,81.66,81.73,81.52,81.64,31695.0,75.2607,75.3252,75.1317,75.2423,31695.0
2023-10-23 15:25:00,81.63,81.7,81.52,81.55,34819.0,75.2331,75.2976,75.1317,75.1593,34819.0
2023-10-23 15:30:00,81.53,81.57,81.46,81.48,35475.0,75.1409,75.1778,75.0764,75.0948,35475.0
2023-10-23 15:35:00,81.48,81.56,81.43,81.51,33912.0,75.0948,75.1685,75.0487,75.1225,33912.0
2023-10-23 15:40:00,81.51,81.61,81.47,81.59,43726.0,75.1225,75.2146,75.0856,75.1962,43726.0
2023-10-23 15:45:00,81.59,81.66,81.56,81.62,34831.0,75.1962,75.2607,75.1685,75.2238,34831.0
2023-10-23 15:50:00,81.63,81.66,81.42,81.44,82100.0,75.2331,75.2607,75.0395,75.0579,82100.0
2023-10-23 15:55:00,81.43,81.48,81.3,81.39,260224.0,75.0487,75.0948,74.9289,75.0119,260224.0
2023-10-24 09:30:00,82.83,84.29,82.83,84.19,72284.0,76.339,77.6846,76.339,77.5924,72284.0
2023-10-24 09:35:00,84.08,84.09,83.09,83.75,71148.0,77.4911,77.5003,76.5786,77.1869,71148.0
2023-10-24 09:40:00,83.73,83.78,83.43,83.52,98342.0,77.1685,77.2146,76.892,76.9749,98342.0
2023-10-24 09:45:00,83.52,83.68,83.24,83.53,53541.0,76.9749,77.1224,76.7169,76.9842,53541.0
2023-10-24 09:50:00,83.53,83.69,83.17,83.17,36910.0,76.9842,77.1316,76.6524,76.6524,36910.0
2023-10-24 09:55:00,83.17,84.01,83.14,84.01,28167.0,76.6524,77.4265,76.6247,77.4265,28167.0
2023-10-24 10:00:00,84.0,84.0,83.26,83.48,25921.0,77.4173,77.4173,76.7353,76.9381,25921.0
2023-10-24 10:05:00,83.48,83.77,83.45,83.7,20086.0,76.9381,77.2054,76.9104,77.1408,20086.0
2023-10-24 10:10:00,83.75,83.8,83.41,83.58,40062.0,77.1869,77.233,76.8736,77.0302,40062.0
2023-10-24 10:15:00,83.61,83.81,83.6,83.68,12428.0,77.0579,77.2422,77.0487,77.1224,12428.0
2023-10-24 10:20:00,83.62,83.79,83.51,83.71,16408.0,77.0671,77.2238,76.9657,77.1501,16408.0
2023-10-24 10:25:00,83.72,83.88,83.59,83.88,16825.0,77.1593,77.3067,77.0395,77.3067,16825.0
2023-10-24 10:30:00,83.88,84.0,83.75,83.9,20914.0,77.3067,77.4173,77.1869,77.3252,20914.0
2023-10-24 10:35:00,83.9,84.14,83.77,84.08,19359.0,77.3252,77.5464,77.2054,77.4911,19359.0
2023-10-24 10:40:00,84.11,84.22,84.0,84.14,17649.0,77.5187,77.6201,77.4173,77.5464,17649.0
2023-10-24 10:45:00,84.14,84.42,84.07,84.22,16239.0,77.5464,77.8044,77.4818,77.6201,16239.0
2023-10-24 10:50:00,84.26,84.28,83.97,84.01,29466.0,77.657,77.6754,77.3897,77.4265,29466.0
2023-10-24 10:55:00,84.05,84.21,84.04,84.11,9637.0,77.4634,77.6109,77.4542,77.5187,9637.0
2023-10-24 11:00:00,84.11,84.13,83.96,84.02,21540.0,77.5187,77.5371,77.3805,77.4358,21540.0
2023-10-24 11:05:00,84.03,84.25,84.0,84.13,17015.0,77.445,77.6477,77.4173,77.5371,17015.0
2023-10-24 11:10:00,84.13,84.16,83.96,84.11,15667.0,77.5371,77.5648,77.3805,77.5187,15667.0
2023-10-24 11:15:00,84.11,84.15,83.97,84.0,31090.0,77.5187,77.5556,77.3897,77.4173,31090.0
2023-10-24 11:20:00,84.0,84.03,83.9,84.0,46468.0,77.4173,77.445,77.3252,77.4173,46468.0
2023-10-24 11:25:00,84.01,84.03,83.84,83.88,25081.0,77.4265,77.445,77.2699,77.3067,25081.0
2023-10-24 11:30:00,83.9,83.99,83.62,83.62,16469.0,77.3252,77.4081,77.0671,77.0671,16469.0
2023-10-24 11:35:00,83.64,84.05,83.59,83.82,23296.0,77.0855,77.4634,77.0395,77.2514,23296.0
2023-10-24 11:40:00,83.82,83.87,83.68,83.8,29890.0,77.2514,77.2975,77.1224,77.233,29890.0
2023-10-24 11:45:00,83.81,83.87,83.46,83.46,18347.0,77.2422,77.2975,76.9196,76.9196,18347.0
2023-10-24 11:50:00,83.44,83.57,83.26,83.56,31658.0,76.9012,77.021,76.7353,77.0118,31658.0
2023-10-24 11:55:00,83.54,83.56,83.29,83.55,17442.0,76.9934,77.0118,76.763,77.0026,17442.0
2023-10-24 12:00:00,83.54,83.81,83.53,83.56,18305.0,76.9934,77.2422,76.9842,77.0118,18305.0
2023-10-24 12:05:00,83.54,84.09,81.37,82.44,365064.0,76.9934,77.5003,74.9934,75.9796,365064.0
2023-10-24 12:10:00,82.64,83.68,81.92,83.31,116816.0,76.1639,77.1224,75.5003,76.7814,116816.0
2023-10-24 12:15:00,83.31,83.49,82.82,82.9,62748.0,76.7814,76.9473,76.3298,76.4035,62748.0
2023-10-24 12:20:00,82.88,82.88,82.07,82.3,43899.0,76.3851,76.3851,75.6386,75.8506,43899.0
2023-10-24 12:25:00,82.28,83.3,82.27,83.3,29147.0,75.8321,76.7722,75.8229,76.7722,29147.0
2023-10-24 12:30:00,83.34,83.4,83.25,83.27,10561.0,76.8091,76.8644,76.7261,76.7445,10561.0
2023-10-24 12:35:00,83.24,83.69,83.18,83.58,22878.0,76.7169,77.1316,76.6616,77.0302,22878.0
2023-10-24 12:40:00,83.53,83.6,83.46,83.59,21046.0,76.9842,77.0487,76.9196,77.0395,21046.0
2023-10-24 12:45:00,83.59,83.65,83.4,83.48,12131.0,77.0395,77.0948,76.8644,76.9381,12131.0
2023-10-24 12:50:00,83.51,83.51,83.35,83.47,9101.0,76.9657,76.9657,76.8183,76.9289,9101.0
2023-10-24 12:55:00,83.45,83.52,83.28,83.43,22757.0,76.9104,76.9749,76.7538,76.892,22757.0
2023-10-24 13:00:00,83.4,83.5,83.37,83.44,7980.0,76.8644,76.9565,76.8367,76.9012,7980.0
2023-10-24 13:05:00,83.45,83.69,83.42,83.63,15145.0,76.9104,77.1316,76.8828,77.0763,15145.0
2023-10-24 13:10:00,83.65,83.66,83.43,83.44,14121.0,77.0948,77.104,76.892,76.9012,14121.0
2023-10-24 13:15:00,83.46,83.62,83.45,83.59,21229.0,76.9196,77.0671,76.9104,77.0395,21229.0
2023-10-24 13:20:00,83.61,83.66,83.5,83.51,10623.0,77.0579,77.104,76.9565,76.9657,10623.0
2023-10-24 13:25:00,83.53,83.71,83.47,83.71,14300.0,76.9842,77.1501,76.9289,77.1501,14300.0
2023-10-24 13:30:00,83.72,83.74,83.47,83.5,9651.0,77.1593,77.1777,76.9289,76.9565,9651.0
2023-10-24 13:35:00,83.5,83.63,83.5,83.59,9065.0,76.9565,77.0763,76.9565,77.0395,9065.0
2023-10-24 13:40:00,83.59,83.74,83.58,83.73,15641.0,77.0395,77.1777,77.0302,77.1685,15641.0
2023-10-24 13:45:00,83.73,83.74,83.63,83.67,13799.0,77.1685,77.1777,77.0763,77.1132,13799.0
2023-10-24 13:50:00,83.66,83.68,83.51,83.67,17874.0,77.104,77.1224,76.9657,77.1132,17874.0
2023-10-24 13:55:00,83.69,83.69,83.53,83.55,22941.0,77.1316,77.1316,76.9842,77.0026,22941.0
2023-10-24 14:00:00,83.54,83.62,83.39,83.45,18215.0,76.9934,77.0671,76.8551,76.9104,18215.0
2023-10-24 14:05:00,83.45,83.7,83.44,83.7,12820.0,76.9104,77.1408,76.9012,77.1408,12820.0
2023-10-24 14:10:00,83.72,83.84,83.62,83.78,21772.0,77.1593,77.2699,77.0671,77.2146,21772.0
2023-10-24 14:15:00,83.77,83.84,83.68,83.82,10550.0,77.2054,77.2699,77.1224,77.2514,10550.0
2023-10-24 14:20:00,83.84,83.95,83.82,83.95,16516.0,77.2699,77.3713,77.2514,77.3713,16516.0
2023-10-24 14:25:00,83.94,84.14,83.92,84.14,38155.0,77.362,77.5464,77.3436,77.5464,38155.0
2023-10-24 14:30:00,84.14,84.23,84.04,84.07,64814.0,77.5464,77.6293,77.4542,77.4818,64814.0
2023-10-24 14:35:00,84.06,84.36,84.06,84.34,18625.0,77.4726,77.7491,77.4726,77.7307,18625.0
2023-10-24 14:40:00,84.32,84.49,84.21,84.47,16540.0,77.7123,77.8689,77.6109,77.8505,16540.0
2023-10-24 14:45:00,84.47,84.86,84.46,84.86,44331.0,77.8505,78.2099,77.8413,78.2099,44331.0
2023-10-24 14:50:00,84.82,84.98,84.67,84.93,37242.0,78.1731,78.3205,78.0348,78.2745,37242.0
2023-10-24 14:55:00,84.92,85.06,84.91,85.03,51061.0,78.2652,78.3943,78.256,78.3666,51061.0
2023-10-24 15:00:00,85.03,85.07,84.94,85.04,43614.0,78.3666,78.4035,78.2837,78.3758,43614.0
2023-10-24 15:05:00,85.02,85.02,84.78,84.78,23593.0,78.3574,78.3574,78.1362,78.1362,23593.0
2023-10-24 15:10:00,84.74,84.79,84.66,84.69,15445.0,78.0993,78.1454,78.0256,78.0533,15445.0
2023-10-24 15:15:00,84.69,84.82,84.67,84.73,16167.0,78.0533,78.1731,78.0348,78.0901,16167.0
2023-10-24 15:20:00,84.73,84.85,84.67,84.7,17305.0,78.0901,78.2007,78.0348,78.0625,17305.0
2023-10-24 15:25:00,84.69,84.93,84.62,84.9,30857.0,78.0533,78.2745,77.9887,78.2468,30857.0
2023-10-24 15:30:00,84.92,85.0,84.89,84.94,31684.0,78.2652,78.339,78.2376,78.2837,31684.0
2023-10-24 15:35:00,84.93,84.98,84.91,84.97,27888.0,78.2745,78.3205,78.256,78.3113,27888.0
2023-10-24 15:40:00,84.96,85.02,84.76,84.87,37323.0,78.3021,78.3574,78.1178,78.2192,37323.0
2023-10-24 15:45:00,84.87,84.91,84.77,84.84,38058.0,78.2192,78.256,78.127,78.1915,38058.0
2023-10-24 15:50:00,84.84,84.85,84.67,84.77,82905.0,78.1915,78.2007,78.0348,78.127,82905.0
2023-10-24 15:55:00,84.83,84.95,84.72,84.83,207137.0,78.1823,78.2929,78.0809,78.1823,207137.0
2023-10-25 09:30:00,85.78,86.03,84.84,84.84,66938.0,79.0578,79.2883,78.1915,78.1915,66938.0
2023-10-25 09:35:00,84.81,84.95,84.51,84.81,13014.0,78.1639,78.2929,77.8874,78.1639,13014.0
2023-10-25 09:40:00,84.75,84.75,84.5,84.63,3594.0,78.1086,78.1086,77.8782,77.998,3594.0
2023-10-25 09:45:00,84.62,85.11,84.57,85.11,13647.0,77.9887,78.4403,77.9427,78.4403,13647.0
2023-10-25 09:50:00,85.14,85.21,84.98,85.09,10680.0,78.468,78.5325,78.3205,78.4219,10680.0
2023-10-25 09:55:00,85.19,85.88,85.14,85.82,24156.0,78.5141,79.15,78.468,79.0947,24156.0
2023-10-25 10:00:00,85.82,85.82,85.31,85.47,30257.0,79.0947,79.0947,78.6247,78.7721,30257.0
2023-10-25 10:05:00,85.5,85.5,85.35,85.43,16529.0,78.7998,78.7998,78.6615,78.7353,16529.0
2023-10-25 10:10:00,85.43,85.89,85.38,85.58,33291.0,78.7353,79.1592,78.6892,78.8735,33291.0
2023-10-25 10:15:00,85.58,85.68,85.36,85.68,29741.0,78.8735,78.9657,78.6708,78.9657,29741.0
2023-10-25 10:20:00,85.71,85.75,85.59,85.67,8043.0,78.9933,79.0302,78.8827,78.9565,8043.0
2023-10-25 10:25:00,85.71,85.83,85.59,85.59,13913.0,78.9933,79.1039,78.8827,78.8827,13913.0
2023-10-25 10:30:00,85.59,85.75,85.57,85.6,10889.0,78.8827,79.0302,78.8643,78.8919,10889.0
2023-10-25 10:35:00,85.58,85.94,85.49,85.9,30796.0,78.8735,79.2053,78.7906,79.1684,30796.0
2023-10-25 10:40:00,85.88,85.92,85.73,85.9,8009.0,79.15,79.1869,79.0118,79.1684,8009.0
2023-10-25 10:45:00,85.92,86.0,85.85,85.91,10420.0,79.1869,79.2606,79.1224,79.1777,10420.0
2023-10-25 10:50:00,85.91,85.91,85.62,85.83,8583.0,79.1777,79.1777,78.9104,79.1039,8583.0
2023-10-25 10:55:00,85.79,85.86,85.61,85.62,8653.0,79.0671,79.1316,78.9012,78.9104,8653.0
2023-10-25 11:00:00,85.63,85.68,85.47,85.66,10409.0,78.9196,78.9657,78.7721,78.9472,10409.0
2023-10-25 11:05:00,85.65,85.74,85.52,85.54,8806.0,78.938,79.021,78.8182,78.8367,8806.0
2023-10-25 11:10:00,85.52,85.54,85.31,85.41,8666.0,78.8182,78.8367,78.6247,78.7168,8666.0
2023-10-25 11:15:00,85.43,85.8,85.43,85.67,46367.0,78.7353,79.0763,78.7353,78.9565,46367.0
2023-10-25 11:20:00,85.7,85.87,85.68,85.73,14611.0,78.9841,79.1408,78.9657,79.0118,14611.0
2023-10-25 11:25:00,85.69,85.91,85.66,85.87,10939.0,78.9749,79.1777,78.9472,79.1408,10939.0
2023-10-25 11:30:00,85.79,85.81,85.55,85.63,33221.0,79.0671,79.0855,78.8459,78.9196,33221.0
2023-10-25 11:35:00,85.62,85.63,85.48,85.53,7265.0,78.9104,78.9196,78.7814,78.8274,7265.0
2023-10-25 11:40:00,85.52,85.61,85.46,85.5,9784.0,78.8182,78.9012,78.7629,78.7998,9784.0
2023-10-25 11:45:00,85.55,85.57,85.37,85.39,6314.0,78.8459,78.8643,78.68,78.6984,6314.0
2023-10-25 11:50:00,85.37,85.37,85.16,85.2,16218.0,78.68,78.68,78.4864,78.5233,16218.0
2023-10-25 11:55:00,85.2,85.25,85.11,85.22,5240.0,78.5233,78.5694,78.4403,78.5417,5240.0
2023-10-25 12:00:00,85.21,85.26,85.17,85.2,4694.0,78.5325,78.5786,78.4956,78.5233,4694.0
2023-10-25 12:05:00,85.2,85.26,85.15,85.25,5974.0,78.5233,78.5786,78.4772,78.5694,5974.0
2023-10-25 12:10:00,85.24,85.24,85.02,85.05,15568.0,78.5602,78.5602,78.3574,78.385,15568.0
2023-10-25 12:15:00,85.04,85.18,85.0,85.18,5243.0,78.3758,78.5049,78.339,78.5049,5243.0
2023-10-25 12:20:00,85.17,85.26,85.15,85.17,4980.0,78.4956,78.5786,78.4772,78.4956,4980.0
2023-10-25 12:25:00,85.14,85.17,85.1,85.1,4097.0,78.468,78.4956,78.4311,78.4311,4097.0
2023-10-25 12:30:00,85.1,85.24,85.09,85.17,6946.0,78.4311,78.5602,78.4219,78.4956,6946.0
2023-10-25 12:35:00,85.17,85.22,85.0,85.04,3091.0,78.4956,78.5417,78.339,78.3758,3091.0
2023-10-25 12:40:00,85.04,85.15,85.0,85.13,6450.0,78.3758,78.4772,78.339,78.4588,6450.0
2023-10-25 12:45:00,85.14,85.17,84.98,84.98,53074.0,78.468,78.4956,78.3205,78.3205,53074.0
2023-10-25 12:50:00,85.0,85.15,85.0,85.11,16576.0,78.339,78.4772,78.339,78.4403,16576.0
2023-10-25 12:55:00,85.08,85.16,85.02,85.09,5917.0,78.4127,78.4864,78.3574,78.4219,5917.0
2023-10-25 13:00:00,85.06,85.1,84.99,85.03,14603.0,78.3943,78.4311,78.3298,78.3666,14603.0
2023-10-25 13:05:00,85.03,85.07,84.99,85.01,12737.0,78.3666,78.4035,78.3298,78.3482,12737.0
2023-10-25 13:10:00,85.0,85.02,84.81,84.92,9550.0,78.339,78.3574,78.1639,78.2652,9550.0
2023-10-25 13:15:00,84.91,84.94,84.67,84.8,5053.0,78.256,78.2837,78.0348,78.1546,5053.0
2023-10-25 13:20:00,84.82,84.94,84.78,84.94,4342.0,78.1731,78.2837,78.1362,78.2837,4342.0
2023-10-25 13:25:00,84.95,84.95,84.74,84.78,5510.0,78.2929,78.2929,78.0993,78.1362,5510.0
2023-10-25 13:30:00,84.74,84.78,84.69,84.7,13163.0,78.0993,78.1362,78.0533,78.0625,13163.0
2023-10-25 13:35:00,84.68,84.68,84.39,84.4,19134.0,78.044,78.044,77.7768,77.786,19134.0
2023-10-25 13:40:00,84.4,84.45,84.32,84.45,13160.0,77.786,77.8321,77.7123,77.8321,13160.0
2023-10-25 13:45:00,84.43,84.47,84.37,84.37,5983.0,77.8136,77.8505,77.7583,77.7583,5983.0
2023-10-25 13:50:00,84.35,84.46,84.35,84.45,4972.0,77.7399,77.8413,77.7399,77.8321,4972.0
2023-10-25 13:55:00,84.47,84.56,84.41,84.41,14490.0,77.8505,77.9334,77.7952,77.7952,14490.0
2023-10-25 14:00:00,84.39,84.42,84.3,84.36,10559.0,77.7768,77.8044,77.6938,77.7491,10559.0
2023-10-25 14:05:00,84.34,84.35,84.19,84.19,5564.0,77.7307,77.7399,77.5924,77.5924,5564.0
2023-10-25 14:10:00,84.2,84.33,84.15,84.33,13084.0,77.6017,77.7215,77.5556,77.7215,13084.0
2023-10-25 14:15:00,84.33,84.4,84.16,84.4,23267.0,77.7215,77.786,77.5648,77.786,23267.0
2023-10-25 14:20:00,84.41,84.55,84.39,84.54,14312.0,77.7952,77.9242,77.7768,77.915,14312.0
2023-10-25 14:25:00,84.56,84.59,84.47,84.49,9372.0,77.9334,77.9611,77.8505,77.8689,9372.0
2023-10-25 14:30:00,84.5,84.57,84.5,84.56,13301.0,77.8782,77.9427,77.8782,77.9334,13301.0
2023-10-25 14:35:00,84.56,84.59,84.41,84.44,12352.0,77.9334,77.9611,77.7952,77.8229,12352.0
2023-10-25 14:40:00,84.44,84.45,84.37,84.39,10156.0,77.8229,77.8321,77.7583,77.7768,10156.0
2023-10-25 14:45:00,84.39,84.64,84.37,84.63,17075.0,77.7768,78.0072,77.7583,77.998,17075.0
2023-10-25 14:50:00,84.64,84.72,84.47,84.67,10390.0,78.0072,78.0809,77.8505,78.0348,10390.0
2023-10-25 14:55:00,84.69,84.73,84.55,84.61,11006.0,78.0533,78.0901,77.9242,77.9795,11006.0
2023-10-25 15:00:00,84.6,84.63,84.47,84.48,11135.0,77.9703,77.998,77.8505,77.8597,11135.0
2023-10-25 15:05:00,84.48,84.56,84.43,84.53,12341.0,77.8597,77.9334,77.8136,77.9058,12341.0
2023-10-25 15:10:00,84.53,84.55,84.43,84.43,15165.0,77.9058,77.9242,77.8136,77.8136,15165.0
2023-10-25 15:15:00,84.44,84.51,84.43,84.49,7666.0,77.8229,77.8874,77.8136,77.8689,7666.0
2023-10-25 15:20:00,84.48,84.51,84.42,84.48,17047.0,77.8597,77.8874,77.8044,77.8597,17047.0
2023-10-25 15:25:00,84.48,84.56,84.38,84.56,18976.0,77.8597,77.9334,77.7676,77.9334,18976.0
2023-10-25 15:30:00,84.56,84.62,84.49,84.51,28934.0,77.9334,77.9887,77.8689,77.8874,28934.0
2023-10-25 15:35:00,84.5,84.56,84.49,84.53,20733.0,77.8782,77.9334,77.8689,77.9058,20733.0
2023-10-25 15:40:00,84.54,84.54,84.41,84.41,39398.0,77.915,77.915,77.7952,77.7952,39398.0
2023-10-25 15:45:00,84.41,84.59,84.37,84.59,30616.0,77.7952,77.9611,77.7583,77.9611,30616.0
2023-10-25 15:50:00,84.6,84.63,84.33,84.42,82394.0,77.9703,77.998,77.7215,77.8044,82394.0
2023-10-25 15:55:00,84.44,84.54,84.44,84.5,141295.0,77.8229,77.915,77.8229,77.8782,141295.0
2023-10-26 09:30:00,85.32,85.79,85.32,85.67,60744.0,78.6339,79.0671,78.6339,78.9565,60744.0
2023-10-26 09:35:00,85.69,85.69,84.98,85.05,18094.0,78.9749,78.9749,78.3205,78.385,18094.0
2023-10-26 09:40:00,85.12,85.12,84.54,84.65,20861.0,78.4496,78.4496,77.915,78.0164,20861.0
2023-10-26 09:45:00,84.62,84.76,84.55,84.6,8191.0,77.9887,78.1178,77.9242,77.9703,8191.0
2023-10-26 09:50:00,84.61,85.04,84.6,84.99,7184.0,77.9795,78.3758,77.9703,78.3298,7184.0
2023-10-26 09:55:00,84.99,85.07,84.63,84.7,11278.0,78.3298,78.4035,77.998,78.0625,11278.0
2023-10-26 10:00:00,84.71,84.82,84.63,84.7,8007.0,78.0717,78.1731,77.998,78.0625,8007.0
2023-10-26 10:05:00,84.66,84.67,84.51,84.56,13870.0,78.0256,78.0348,77.8874,77.9334,13870.0
2023-10-26 10:10:00,84.58,84.81,84.56,84.81,6860.0,77.9519,78.1639,77.9334,78.1639,6860.0
2023-10-26 10:15:00,84.85,84.93,84.59,84.59,5995.0,78.2007,78.2745,77.9611,77.9611,5995.0
2023-10-26 10:20:00,84.6,84.66,84.42,84.42,8390.0,77.9703,78.0256,77.8044,77.8044,8390.0
2023-10-26 10:25:00,84.46,84.92,84.46,84.88,6741.0,77.8413,78.2652,77.8413,78.2284,6741.0
2023-10-26 10:30:00,84.85,84.87,84.61,84.71,6652.0,78.2007,78.2192,77.9795,78.0717,6652.0
2023-10-26 10:35:00,84.74,84.76,84.56,84.65,6284.0,78.0993,78.1178,77.9334,78.0164,6284.0
2023-10-26 10:40:00,84.68,85.04,84.66,85.04,17540.0,78.044,78.3758,78.0256,78.3758,17540.0
2023-10-26 10:45:00,85.04,85.21,84.91,85.21,7180.0,78.3758,78.5325,78.256,78.5325,7180.0
2023-10-26 10:50:00,85.22,85.54,85.22,85.49,16248.0,78.5417,78.8367,78.5417,78.7906,16248.0
2023-10-26 10:55:00,85.5,85.55,85.43,85.54,17690.0,78.7998,78.8459,78.7353,78.8367,17690.0
2023-10-26 11:00:00,85.57,85.69,85.31,85.31,31655.0,78.8643,78.9749,78.6247,78.6247,31655.0
2023-10-26 11:05:00,85.32,85.4,85.28,85.4,9113.0,78.6339,78.7076,78.597,78.7076,9113.0
2023-10-26 11:10:00,85.42,85.48,85.22,85.31,9087.0,78.7261,78.7814,78.5417,78.6247,9087.0
2023-10-26 11:15:00,85.3,85.45,85.16,85.45,11095.0,78.6155,78.7537,78.4864,78.7537,11095.0
2023-10-26 11:20:00,85.44,85.67,85.44,85.64,23611.0,78.7445,78.9565,78.7445,78.9288,23611.0
2023-10-26 11:25:00,85.65,85.76,85.62,85.63,27440.0,78.938,79.0394,78.9104,78.9196,27440.0
2023-10-26 11:30:00,85.62,85.72,85.55,85.56,17637.0,78.9104,79.0025,78.8459,78.8551,17637.0
2023-10-26 11:35:00,85.54,85.56,85.36,85.41,9115.0,78.8367,78.8551,78.6708,78.7168,9115.0
2023-10-26 11:40:00,85.41,85.41,85.04,85.27,11509.0,78.7168,78.7168,78.3758,78.5878,11509.0
2023-10-26 11:45:00,85.22,85.26,85.08,85.09,7043.0,78.5417,78.5786,78.4127,78.4219,7043.0
2023-10-26 11:50:00,85.08,85.16,85.02,85.03,6714.0,78.4127,78.4864,78.3574,78.3666,6714.0
2023-10-26 11:55:00,85.03,85.06,84.84,84.89,11657.0,78.3666,78.3943,78.1915,78.2376,11657.0
2023-10-26 12:00:00,84.9,84.94,84.78,84.85,14968.0,78.2468,78.2837,78.1362,78.2007,14968.0
2023-10-26 12:05:00,84.86,84.86,84.65,84.76,26176.0,78.2099,78.2099,78.0164,78.1178,26176.0
2023-10-26 12:10:00,84.75,84.76,84.67,84.71,5929.0,78.1086,78.1178,78.0348,78.0717,5929.0
2023-10-26 12:15:00,84.69,84.73,84.5,84.53,6204.0,78.0533,78.0901,77.8782,77.9058,6204.0
2023-10-26 12:20:00,84.55,84.59,84.45,84.45,5245.0,77.9242,77.9611,77.8321,77.8321,5245.0
2023-10-26 12:25:00,84.44,84.57,84.42,84.57,4386.0,77.8229,77.9427,77.8044,77.9427,4386.0
2023-10-26 12:30:00,84.6,84.66,84.51,84.57,4218.0,77.9703,78.0256,77.8874,77.9427,4218.0
2023-10-26 12:35:00,84.58,84.6,84.4,84.42,2653.0,77.9519,77.9703,77.786,77.8044,2653.0
2023-10-26 12:40:00,84.4,84.54,84.4,84.43,6488.0,77.786,77.915,77.786,77.8136,6488.0
2023-10-26 12:45:00,84.46,84.46,84.28,84.36,19920.0,77.8413,77.8413,77.6754,77.7491,19920.0
2023-10-26 12:50:00,84.37,84.41,84.15,84.21,14818.0,77.7583,77.7952,77.5556,77.6109,14818.0
2023-10-26 12:55:00,84.21,84.32,84.17,84.32,5277.0,77.6109,77.7123,77.574,77.7123,5277.0
2023-10-26 13:00:00,84.3,84.61,84.29,84.44,6473.0,77.6938,77.9795,77.6846,77.8229,6473.0
2023-10-26 13:05:00,84.39,84.45,84.35,84.35,9394.0,77.7768,77.8321,77.7399,77.7399,9394.0
2023-10-26 13:10:00,84.34,84.42,84.26,84.42,6893.0,77.7307,77.8044,77.657,77.8044,6893.0
2023-10-26 13:15:00,84.41,84.46,84.31,84.31,27584.0,77.7952,77.8413,77.703,77.703,27584.0
2023-10-26 13:20:00,84.32,84.32,84.03,84.19,8659.0,77.7123,77.7123,77.445,77.5924,8659.0
2023-10-26 13:25:00,84.12,84.23,84.1,84.23,4357.0,77.5279,77.6293,77.5095,77.6293,4357.0
2023-10-26 13:30:00,84.21,84.27,84.1,84.26,8577.0,77.6109,77.6662,77.5095,77.657,8577.0
2023-10-26 13:35:00,84.28,84.31,84.14,84.14,4515.0,77.6754,77.703,77.5464,77.5464,4515.0
2023-10-26 13:40:00,84.14,84.22,84.14,84.2,8930.0,77.5464,77.6201,77.5464,77.6017,8930.0
2023-10-26 13:45:00,84.2,84.26,84.09,84.11,20570.0,77.6017,77.657,77.5003,77.5187,20570.0
2023-10-26 13:50:00,84.11,84.18,84.06,84.16,17420.0,77.5187,77.5832,77.4726,77.5648,17420.0
2023-10-26 13:55:00,84.17,84.24,84.13,84.2,14843.0,77.574,77.6385,77.5371,77.6017,14843.0
2023-10-26 14:00:00,84.21,84.26,84.11,84.11,16615.0,77.6109,77.657,77.5187,77.5187,16615.0
2023-10-26 14:05:00,84.12,84.17,84.04,84.04,18034.0,77.5279,77.574,77.4542,77.4542,18034.0
2023-10-26 14:10:00,84.07,84.23,84.07,84.21,22230.0,77.4818,77.6293,77.4818,77.6109,22230.0
2023-10-26 14:15:00,84.22,84.26,84.18,84.2,10169.0,77.6201,77.657,77.5832,77.6017,10169.0
2023-10-26 14:20:00,84.23,84.23,84.13,84.13,24159.0,77.6293,77.6293,77.5371,77.5371,24159.0
2023-10-26 14:25:00,84.13,84.18,84.04,84.18,17985.0,77.5371,77.5832,77.4542,77.5832,17985.0
2023-10-26 14:30:00,84.17,84.52,84.13,84.47,9147.0,77.574,77.8966,77.5371,77.8505,9147.0
2023-10-26 14:35:00,84.47,84.52,84.36,84.51,9398.0,77.8505,77.8966,77.7491,77.8874,9398.0
2023-10-26 14:40:00,84.51,84.69,84.49,84.56,19123.0,77.8874,78.0533,77.8689,77.9334,19123.0
2023-10-26 14:45:00,84.54,84.56,84.37,84.44,32833.0,77.915,77.9334,77.7583,77.8229,32833.0
2023-10-26 14:50:00,84.49,84.52,84.47,84.47,5991.0,77.8689,77.8966,77.8505,77.8505,5991.0
2023-10-26 14:55:00,84.47,84.72,84.42,84.72,20907.0,77.8505,78.0809,77.8044,78.0809,20907.0
2023-10-26 15:00:00,84.74,84.82,84.73,84.78,12029.0,78.0993,78.1731,78.0901,78.1362,12029.0
2023-10-26 15:05:00,84.74,84.74,84.56,84.67,8163.0,78.0993,78.0993,77.9334,78.0348,8163.0
2023-10-26 15:10:00,84.69,84.69,84.49,84.5,9835.0,78.0533,78.0533,77.8689,77.8782,9835.0
2023-10-26 15:15:00,84.49,84.51,84.4,84.41,11978.0,77.8689,77.8874,77.786,77.7952,11978.0
2023-10-26 15:20:00,84.41,84.46,84.37,84.43,7690.0,77.7952,77.8413,77.7583,77.8136,7690.0
2023-10-26 15:25:00,84.42,84.44,84.35,84.35,9998.0,77.8044,77.8229,77.7399,77.7399,9998.0
2023-10-26 15:30:00,84.35,84.35,84.23,84.27,17992.0,77.7399,77.7399,77.6293,77.6662,17992.0
2023-10-26 15:35:00,84.26,84.26,84.06,84.08,26707.0,77.657,77.657,77.4726,77.4911,26707.0
2023-10-26 15:40:00,84.07,84.07,83.92,84.02,17710.0,77.4818,77.4818,77.3436,77.4358,17710.0
2023-10-26 15:45:00,84.02,84.11,83.95,84.04,21766.0,77.4358,77.5187,77.3713,77.4542,21766.0
2023-10-26 15:50:00,84.03,84.08,83.9,83.94,73215.0,77.445,77.4911,77.3252,77.362,73215.0
2023-10-26 15:55:00,83.92,83.98,83.86,83.89,149678.0,77.3436,77.3989,77.2883,77.316,149678.0
2023-10-27 09:30:00,84.11,84.51,84.04,84.39,34217.0,77.5187,77.8874,77.4542,77.7768,34217.0
2023-10-27 09:35:00,84.47,84.47,83.7,83.74,11710.0,77.8505,77.8505,77.1408,77.1777,11710.0
2023-10-27 09:40:00,83.81,83.82,83.29,83.29,10744.0,77.2422,77.2514,76.763,76.763,10744.0
2023-10-27 09:45:00,83.37,83.39,83.25,83.25,7791.0,76.8367,76.8551,76.7261,76.7261,7791.0
2023-10-27 09:50:00,83.19,83.51,83.12,83.38,7772.0,76.6708,76.9657,76.6063,76.8459,7772.0
2023-10-27 09:55:00,83.34,83.61,83.3,83.61,8067.0,76.8091,77.0579,76.7722,77.0579,8067.0
2023-10-27 10:00:00,83.52,83.52,82.99,83.24,17982.0,76.9749,76.9749,76.4865,76.7169,17982.0
2023-10-27 10:05:00,83.24,83.41,83.02,83.11,16099.0,76.7169,76.8736,76.5141,76.5971,16099.0
2023-10-27 10:10:00,83.11,83.37,83.11,83.34,11757.0,76.5971,76.8367,76.5971,76.8091,11757.0
2023-10-27 10:15:00,83.32,83.32,83.07,83.08,5839.0,76.7906,76.7906,76.5602,76.5694,5839.0
2023-10-27 10:20:00,83.07,83.3,83.0,83.1,15211.0,76.5602,76.7722,76.4957,76.5879,15211.0
2023-10-27 10:25:00,83.07,83.23,83.05,83.2,7638.0,76.5602,76.7077,76.5418,76.68,7638.0
2023-10-27 10:30:00,83.2,83.46,83.16,83.46,14645.0,76.68,76.9196,76.6432,76.9196,14645.0
2023-10-27 10:35:00,83.47,83.6,83.32,83.37,14998.0,76.9289,77.0487,76.7906,76.8367,14998.0
2023-10-27 10:40:00,83.37,83.39,83.26,83.31,4517.0,76.8367,76.8551,76.7353,76.7814,4517.0
2023-10-27 10:45:00,83.33,83.45,83.33,83.43,9354.0,76.7998,76.9104,76.7998,76.892,9354.0
2023-10-27 10:50:00,83.45,83.52,83.33,83.5,7733.0,76.9104,76.9749,76.7998,76.9565,7733.0
2023-10-27 10:55:00,83.56,83.56,83.44,83.45,9463.0,77.0118,77.0118,76.9012,76.9104,9463.0
2023-10-27 11:00:00,83.46,83.46,83.39,83.4,3135.0,76.9196,76.9196,76.8551,76.8644,3135.0
2023-10-27 11:05:00,83.38,83.59,83.36,83.58,11673.0,76.8459,77.0395,76.8275,77.0302,11673.0
2023-10-27 11:10:00,83.53,83.7,83.5,83.7,4209.0,76.9842,77.1408,76.9565,77.1408,4209.0
2023-10-27 11:15:00,83.67,83.85,83.67,83.79,4482.0,77.1132,77.2791,77.1132,77.2238,4482.0
2023-10-27 11:20:00,83.78,83.84,83.73,83.83,4265.0,77.2146,77.2699,77.1685,77.2607,4265.0
2023-10-27 11:25:00,83.87,83.92,83.85,83.87,3664.0,77.2975,77.3436,77.2791,77.2975,3664.0
2023-10-27 11:30:00,83.87,83.89,83.79,83.79,4821.0,77.2975,77.316,77.2238,77.2238,4821.0
2023-10-27 11:35:00,83.79,84.01,83.78,83.91,4452.0,77.2238,77.4265,77.2146,77.3344,4452.0
2023-10-27 11:40:00,83.94,83.94,83.8,83.82,3428.0,77.362,77.362,77.233,77.2514,3428.0
2023-10-27 11:45:00,83.77,83.79,83.69,83.77,4868.0,77.2054,77.2238,77.1316,77.2054,4868.0
2023-10-27 11:50:00,83.77,83.77,83.7,83.73,6301.0,77.2054,77.2054,77.1408,77.1685,6301.0
2023-10-27 11:55:00,83.72,83.82,83.71,83.81,3341.0,77.1593,77.2514,77.1501,77.2422,3341.0
2023-10-27 12:00:00,83.79,83.83,83.6,83.62,5837.0,77.2238,77.2607,77.0487,77.0671,5837.0
2023-10-27 12:05:00,83.61,83.7,83.56,83.7,5540.0,77.0579,77.1408,77.0118,77.1408,5540.0
2023-10-27 12:10:00,83.7,83.7,83.55,83.64,13957.0,77.1408,77.1408,77.0026,77.0855,13957.0
2023-10-27 12:15:00,83.61,83.69,83.6,83.66,4797.0,77.0579,77.1316,77.0487,77.104,4797.0
2023-10-27 12:20:00,83.69,83.7,83.64,83.66,14959.0,77.1316,77.1408,77.0855,77.104,14959.0
2023-10-27 12:25:00,83.66,83.71,83.56,83.7,5880.0,77.104,77.1501,77.0118,77.1408,5880.0
2023-10-27 12:30:00,83.69,83.69,83.55,83.65,6111.0,77.1316,77.1316,77.0026,77.0948,6111.0
2023-10-27 12:35:00,83.63,83.78,83.63,83.76,4146.0,77.0763,77.2146,77.0763,77.1961,4146.0
2023-10-27 12:40:00,83.76,83.77,83.66,83.67,5506.0,77.1961,77.2054,77.104,77.1132,5506.0
2023-10-27 12:45:00,83.67,83.68,83.63,83.64,2505.0,77.1132,77.1224,77.0763,77.0855,2505.0
2023-10-27 12:50:00,83.63,83.63,83.52,83.61,4422.0,77.0763,77.0763,76.9749,77.0579,4422.0
2023-10-27 12:55:00,83.6,83.63,83.57,83.58,4045.0,77.0487,77.0763,77.021,77.0302,4045.0
2023-10-27 13:00:00,83.57,83.67,83.57,83.63,4514.0,77.021,77.1132,77.021,77.0763,4514.0
2023-10-27 13:05:00,83.62,83.62,83.29,83.36,7329.0,77.0671,77.0671,76.763,76.8275,7329.0
2023-10-27 13:10:00,83.39,83.41,83.17,83.23,10932.0,76.8551,76.8736,76.6524,76.7077,10932.0
2023-10-27 13:15:00,83.22,83.26,83.03,83.04,10344.0,76.6985,76.7353,76.5233,76.5326,10344.0
2023-10-27 13:20:00,83.05,83.12,82.98,83.1,11243.0,76.5418,76.6063,76.4773,76.5879,11243.0
2023-10-27 13:25:00,83.11,83.26,83.09,83.2,7221.0,76.5971,76.7353,76.5786,76.68,7221.0
2023-10-27 13:30:00,83.18,83.19,83.09,83.17,6587.0,76.6616,76.6708,76.5786,76.6524,6587.0
2023-10-27 13:35:00,83.2,83.26,83.12,83.21,18350.0,76.68,76.7353,76.6063,76.6892,18350.0
2023-10-27 13:40:00,83.2,83.37,83.17,83.36,7523.0,76.68,76.8367,76.6524,76.8275,7523.0
2023-10-27 13:45:00,83.36,83.36,83.23,83.3,6419.0,76.8275,76.8275,76.7077,76.7722,6419.0
2023-10-27 13:50:00,83.32,83.34,83.23,83.23,4500.0,76.7906,76.8091,76.7077,76.7077,4500.0
2023-10-27 13:55:00,83.24,83.33,83.24,83.33,5209.0,76.7169,76.7998,76.7169,76.7998,5209.0
2023-10-27 14:00:00,83.34,83.34,83.23,83.28,6996.0,76.8091,76.8091,76.7077,76.7538,6996.0
2023-10-27 14:05:00,83.29,83.3,83.14,83.17,14674.0,76.763,76.7722,76.6247,76.6524,14674.0
2023-10-27 14:10:00,83.19,83.22,83.14,83.15,8112.0,76.6708,76.6985,76.6247,76.6339,8112.0
2023-10-27 14:15:00,83.17,83.31,83.16,83.19,8933.0,76.6524,76.7814,76.6432,76.6708,8933.0
2023-10-27 14:20:00,83.18,83.22,83.14,83.22,16576.0,76.6616,76.6985,76.6247,76.6985,16576.0
2023-10-27 14:25:00,83.22,83.26,83.19,83.26,6452.0,76.6985,76.7353,76.6708,76.7353,6452.0
2023-10-27 14:30:00,83.26,83.48,83.21,83.41,11162.0,76.7353,76.9381,76.6892,76.8736,11162.0
2023-10-27 14:35:00,83.37,83.43,83.3,83.37,8109.0,76.8367,76.892,76.7722,76.8367,8109.0
2023-10-27 14:40:00,83.39,83.44,83.35,83.4,8836.0,76.8551,76.9012,76.8183,76.8644,8836.0
2023-10-27 14:45:00,83.39,83.43,83.25,83.25,9514.0,76.8551,76.892,76.7261,76.7261,9514.0
2023-10-27 14:50:00,83.26,83.27,83.16,83.19,7868.0,76.7353,76.7445,76.6432,76.6708,7868.0
2023-10-27 14:55:00,83.17,83.18,82.96,83.03,19658.0,76.6524,76.6616,76.4588,76.5233,19658.0
2023-10-27 15:00:00,83.02,83.11,83.02,83.08,12082.0,76.5141,76.5971,76.5141,76.5694,12082.0
2023-10-27 15:05:00,83.06,83.13,82.98,82.99,10970.0,76.551,76.6155,76.4773,76.4865,10970.0
2023-10-27 15:10:00,83.01,83.11,82.99,83.04,16475.0,76.5049,76.5971,76.4865,76.5326,16475.0
2023-10-27 15:15:00,83.03,83.09,82.99,83.07,18808.0,76.5233,76.5786,76.4865,76.5602,18808.0
2023-10-27 15:20:00,83.07,83.11,82.97,83.03,58528.0,76.5602,76.5971,76.468,76.5233,58528.0
2023-10-27 15:25:00,83.04,83.22,83.03,83.22,21290.0,76.5326,76.6985,76.5233,76.6985,21290.0
2023-10-27 15:30:00,83.22,83.25,83.05,83.06,23507.0,76.6985,76.7261,76.5418,76.551,23507.0
2023-10-27 15:35:00,83.04,83.07,82.94,83.0,21656.0,76.5326,76.5602,76.4404,76.4957,21656.0
2023-10-27 15:40:00,82.97,83.06,82.91,82.92,33548.0,76.468,76.551,76.4128,76.422,33548.0
2023-10-27 15:45:00,82.93,83.09,82.91,83.09,34138.0,76.4312,76.5786,76.4128,76.5786,34138.0
2023-10-27 15:50:00,83.08,83.22,83.02,83.21,61928.0,76.5694,76.6985,76.5141,76.6892,61928.0
2023-10-27 15:55:00,83.19,83.35,83.09,83.29,130030.0,76.6708,76.8183,76.5786,76.763,130030.0
2023-10-30 09:30:00,83.82,84.3,83.71,84.03,40307.0,77.2514,77.6938,77.1501,77.445,40307.0
2023-10-30 09:35:00,84.1,84.31,83.99,84.28,30570.0,77.5095,77.703,77.4081,77.6754,30570.0
2023-10-30 09:40:00,84.29,84.38,84.05,84.18,25400.0,77.6846,77.7676,77.4634,77.5832,25400.0
2023-10-30 09:45:00,84.17,84.32,84.12,84.2,18427.0,77.574,77.7123,77.5279,77.6017,18427.0
2023-10-30 09:50:00,84.18,84.19,83.98,84.1,15824.0,77.5832,77.5924,77.3989,77.5095,15824.0
2023-10-30 09:55:00,84.2,84.36,84.09,84.24,38347.0,77.6017,77.7491,77.5003,77.6385,38347.0
2023-10-30 10:00:00,84.23,84.36,84.15,84.28,17291.0,77.6293,77.7491,77.5556,77.6754,17291.0
2023-10-30 10:05:00,84.26,84.3,84.17,84.21,11833.0,77.657,77.6938,77.574,77.6109,11833.0
2023-10-30 10:10:00,84.18,84.21,83.73,83.73,9980.0,77.5832,77.6109,77.1685,77.1685,9980.0
2023-10-30 10:15:00,83.77,83.79,83.44,83.53,8563.0,77.2054,77.2238,76.9012,76.9842,8563.0
2023-10-30 10:20:00,83.53,83.57,83.39,83.56,7915.0,76.9842,77.021,76.8551,77.0118,7915.0
2023-10-30 10:25:00,83.56,83.65,83.37,83.53,14543.0,77.0118,77.0948,76.8367,76.9842,14543.0
2023-10-30 10:30:00,83.5,83.51,83.34,83.41,8927.0,76.9565,76.9657,76.8091,76.8736,8927.0
2023-10-30 10:35:00,83.36,83.39,83.21,83.29,10580.0,76.8275,76.8551,76.6892,76.763,10580.0
2023-10-30 10:40:00,83.29,83.35,83.24,83.24,7625.0,76.763,76.8183,76.7169,76.7169,7625.0
2023-10-30 10:45:00,83.22,83.41,83.21,83.29,23656.0,76.6985,76.8736,76.6892,76.763,23656.0
2023-10-30 10:50:00,83.29,83.41,83.25,83.34,12333.0,76.763,76.8736,76.7261,76.8091,12333.0
2023-10-30 10:55:00,83.34,83.41,83.29,83.38,10684.0,76.8091,76.8736,76.763,76.8459,10684.0
2023-10-30 11:00:00,83.35,83.53,83.35,83.53,3703.0,76.8183,76.9842,76.8183,76.9842,3703.0
2023-10-30 11:05:00,83.53,83.57,83.49,83.49,5590.0,76.9842,77.021,76.9473,76.9473,5590.0
2023-10-30 11:10:00,83.48,83.63,83.47,83.63,7022.0,76.9381,77.0763,76.9289,77.0763,7022.0
2023-10-30 11:15:00,83.64,83.65,83.48,83.51,4239.0,77.0855,77.0948,76.9381,76.9657,4239.0
2023-10-30 11:20:00,83.45,83.48,83.32,83.34,5364.0,76.9104,76.9381,76.7906,76.8091,5364.0
2023-10-30 11:25:00,83.35,83.35,83.27,83.34,5756.0,76.8183,76.8183,76.7445,76.8091,5756.0
2023-10-30 11:30:00,83.34,83.4,83.32,83.36,4557.0,76.8091,76.8644,76.7906,76.8275,4557.0
2023-10-30 11:35:00,83.32,83.42,83.26,83.28,10059.0,76.7906,76.8828,76.7353,76.7538,10059.0
2023-10-30 11:40:00,83.26,83.46,83.14,83.41,24932.0,76.7353,76.9196,76.6247,76.8736,24932.0
2023-10-30 11:45:00,83.43,83.43,83.28,83.34,3643.0,76.892,76.892,76.7538,76.8091,3643.0
2023-10-30 11:50:00,83.3,83.38,83.28,83.34,7837.0,76.7722,76.8459,76.7538,76.8091,7837.0
2023-10-30 11:55:00,83.32,83.44,83.32,83.33,12881.0,76.7906,76.9012,76.7906,76.7998,12881.0
2023-10-30 12:00:00,83.33,83.4,83.33,83.39,7858.0,76.7998,76.8644,76.7998,76.8551,7858.0
2023-10-30 12:05:00,83.37,83.37,83.21,83.23,6477.0,76.8367,76.8367,76.6892,76.7077,6477.0
2023-10-30 12:10:00,83.21,83.3,83.2,83.28,3997.0,76.6892,76.7722,76.68,76.7538,3997.0
2023-10-30 12:15:00,83.27,83.35,83.16,83.23,3509.0,76.7445,76.8183,76.6432,76.7077,3509.0
2023-10-30 12:20:00,83.22,83.23,83.15,83.16,5338.0,76.6985,76.7077,76.6339,76.6432,5338.0
2023-10-30 12:25:00,83.15,83.15,82.92,83.0,7992.0,76.6339,76.6339,76.422,76.4957,7992.0
2023-10-30 12:30:00,83.02,83.07,82.96,83.01,7034.0,76.5141,76.5602,76.4588,76.5049,7034.0
2023-10-30 12:35:00,83.01,83.06,82.96,82.98,7828.0,76.5049,76.551,76.4588,76.4773,7828.0
2023-10-30 12:40:00,82.97,83.06,82.97,83.06,11278.0,76.468,76.551,76.468,76.551,11278.0
2023-10-30 12:45:00,83.02,83.04,82.86,82.95,6806.0,76.5141,76.5326,76.3667,76.4496,6806.0
2023-10-30 12:50:00,82.97,82.98,82.83,82.83,4991.0,76.468,76.4773,76.339,76.339,4991.0
2023-10-30 12:55:00,82.81,82.88,82.8,82.84,4765.0,76.3206,76.3851,76.3114,76.3482,4765.0
2023-10-30 13:00:00,82.86,83.06,82.86,83.06,9761.0,76.3667,76.551,76.3667,76.551,9761.0
2023-10-30 13:05:00,83.01,83.11,82.97,83.05,6615.0,76.5049,76.5971,76.468,76.5418,6615.0
2023-10-30 13:10:00,83.05,83.08,82.98,83.08,3376.0,76.5418,76.5694,76.4773,76.5694,3376.0
2023-10-30 13:15:00,83.05,83.11,83.04,83.06,5345.0,76.5418,76.5971,76.5326,76.551,5345.0
2023-10-30 13:20:00,83.05,83.25,83.03,83.25,6018.0,76.5418,76.7261,76.5233,76.7261,6018.0
2023-10-30 13:25:00,83.34,83.41,83.28,83.36,10378.0,76.8091,76.8736,76.7538,76.8275,10378.0
2023-10-30 13:30:00,83.47,83.48,83.35,83.41,7415.0,76.9289,76.9381,76.8183,76.8736,7415.0
2023-10-30 13:35:00,83.39,83.44,83.33,83.35,7886.0,76.8551,76.9012,76.7998,76.8183,7886.0
2023-10-30 13:40:00,83.37,83.44,83.34,83.44,6602.0,76.8367,76.9012,76.8091,76.9012,6602.0
2023-10-30 13:45:00,83.41,83.46,83.36,83.42,7071.0,76.8736,76.9196,76.8275,76.8828,7071.0
2023-10-30 13:50:00,83.44,83.48,83.4,83.43,7038.0,76.9012,76.9381,76.8644,76.892,7038.0
2023-10-30 13:55:00,83.41,83.46,83.33,83.45,10784.0,76.8736,76.9196,76.7998,76.9104,10784.0
2023-10-30 14:00:00,83.44,83.5,83.4,83.5,14871.0,76.9012,76.9565,76.8644,76.9565,14871.0
2023-10-30 14:05:00,83.5,83.5,83.35,83.44,6624.0,76.9565,76.9565,76.8183,76.9012,6624.0
2023-10-30 14:10:00,83.44,83.45,83.31,83.33,5560.0,76.9012,76.9104,76.7814,76.7998,5560.0
2023-10-30 14:15:00,83.3,83.32,83.15,83.25,11691.0,76.7722,76.7906,76.6339,76.7261,11691.0
2023-10-30 14:20:00,83.26,83.32,83.18,83.32,10062.0,76.7353,76.7906,76.6616,76.7906,10062.0
2023-10-30 14:25:00,83.3,83.37,83.28,83.34,4076.0,76.7722,76.8367,76.7538,76.8091,4076.0
2023-10-30 14:30:00,83.35,83.42,83.33,83.35,8310.0,76.8183,76.8828,76.7998,76.8183,8310.0
2023-10-30 14:35:00,83.35,83.43,83.35,83.41,6586.0,76.8183,76.892,76.8183,76.8736,6586.0
2023-10-30 14:40:00,83.4,83.42,83.35,83.42,11261.0,76.8644,76.8828,76.8183,76.8828,11261.0
2023-10-30 14:45:00,83.42,83.56,83.41,83.56,8381.0,76.8828,77.0118,76.8736,77.0118,8381.0
2023-10-30 14:50:00,83.56,83.58,83.37,83.44,12650.0,77.0118,77.0302,76.8367,76.9012,12650.0
2023-10-30 14:55:00,83.44,83.44,83.37,83.41,15073.0,76.9012,76.9012,76.8367,76.8736,15073.0
2023-10-30 15:00:00,83.41,83.54,83.35,83.48,15857.0,76.8736,76.9934,76.8183,76.9381,15857.0
2023-10-30 15:05:00,83.48,83.53,83.42,83.42,17597.0,76.9381,76.9842,76.8828,76.8828,17597.0
2023-10-30 15:10:00,83.45,83.62,83.43,83.59,12207.0,76.9104,77.0671,76.892,77.0395,12207.0
2023-10-30 15:15:00,83.61,83.64,83.5,83.6,11530.0,77.0579,77.0855,76.9565,77.0487,11530.0
2023-10-30 15:20:00,83.61,83.73,83.56,83.73,20141.0,77.0579,77.1685,77.0118,77.1685,20141.0
2023-10-30 15:25:00,83.73,83.79,83.68,83.78,40945.0,77.1685,77.2238,77.1224,77.2146,40945.0
2023-10-30 15:30:00,83.78,83.82,83.7,83.75,42165.0,77.2146,77.2514,77.1408,77.1869,42165.0
2023-10-30 15:35:00,83.75,83.83,83.73,83.8,35546.0,77.1869,77.2607,77.1685,77.233,35546.0
2023-10-30 15:40:00,83.81,83.86,83.72,83.78,32735.0,77.2422,77.2883,77.1593,77.2146,32735.0
2023-10-30 15:45:00,83.78,83.85,83.71,83.73,29444.0,77.2146,77.2791,77.1501,77.1685,29444.0
2023-10-30 15:50:00,83.74,83.82,83.6,83.79,54655.0,77.1777,77.2514,77.0487,77.2238,54655.0
2023-10-30 15:55:00,83.77,83.81,83.56,83.59,138263.0,77.2054,77.2422,77.0118,77.0395,138263.0
2023-10-31 09:30:00,83.24,83.47,83.0,83.46,29621.0,76.7169,76.9289,76.4957,76.9196,29621.0
2023-10-31 09:35:00,83.4,83.41,83.01,83.03,7738.0,76.8644,76.8736,76.5049,76.5233,7738.0
2023-10-31 09:40:00,83.0,83.15,82.88,82.97,9417.0,76.4957,76.6339,76.3851,76.468,9417.0
2023-10-31 09:45:00,82.93,82.93,82.67,82.92,6913.0,76.4312,76.4312,76.1916,76.422,6913.0
2023-10-31 09:50:00,82.93,83.07,82.9,82.99,10393.0,76.4312,76.5602,76.4035,76.4865,10393.0
2023-10-31 09:55:00,83.01,83.14,82.93,82.94,9321.0,76.5049,76.6247,76.4312,76.4404,9321.0
2023-10-31 10:00:00,82.93,82.93,82.56,82.68,9489.0,76.4312,76.4312,76.0902,76.2008,9489.0
2023-10-31 10:05:00,82.7,82.83,82.65,82.81,7483.0,76.2192,76.339,76.1731,76.3206,7483.0
2023-10-31 10:10:00,82.8,83.07,82.79,82.98,5878.0,76.3114,76.5602,76.3022,76.4773,5878.0
2023-10-31 10:15:00,83.03,83.06,82.88,82.88,7547.0,76.5233,76.551,76.3851,76.3851,7547.0
2023-10-31 10:20:00,82.93,82.96,82.78,82.78,4618.0,76.4312,76.4588,76.2929,76.2929,4618.0
2023-10-31 10:25:00,82.77,82.78,82.67,82.75,8207.0,76.2837,76.2929,76.1916,76.2653,8207.0
2023-10-31 10:30:00,82.73,82.76,82.58,82.6,6084.0,76.2469,76.2745,76.1086,76.127,6084.0
2023-10-31 10:35:00,82.6,82.6,82.25,82.31,20812.0,76.127,76.127,75.8045,75.8598,20812.0
2023-10-31 10:40:00,82.28,82.47,82.27,82.45,6065.0,75.8321,76.0072,75.8229,75.9888,6065.0
2023-10-31 10:45:00,82.48,82.58,82.37,82.48,21083.0,76.0164,76.1086,75.9151,76.0164,21083.0
2023-10-31 10:50:00,82.5,82.66,82.5,82.65,11228.0,76.0349,76.1823,76.0349,76.1731,11228.0
2023-10-31 10:55:00,82.67,82.83,82.57,82.83,6884.0,76.1916,76.339,76.0994,76.339,6884.0
2023-10-31 11:00:00,82.88,82.94,82.81,82.86,7716.0,76.3851,76.4404,76.3206,76.3667,7716.0
2023-10-31 11:05:00,82.88,82.99,82.87,82.95,6261.0,76.3851,76.4865,76.3759,76.4496,6261.0
2023-10-31 11:10:00,82.97,83.06,82.92,83.06,8167.0,76.468,76.551,76.422,76.551,8167.0
2023-10-31 11:15:00,83.04,83.05,82.76,82.82,7020.0,76.5326,76.5418,76.2745,76.3298,7020.0
2023-10-31 11:20:00,82.81,82.81,82.7,82.71,4565.0,76.3206,76.3206,76.2192,76.2284,4565.0
2023-10-31 11:25:00,82.72,82.9,82.71,82.84,6995.0,76.2376,76.4035,76.2284,76.3482,6995.0
2023-10-31 11:30:00,82.86,83.04,82.81,83.0,8790.0,76.3667,76.5326,76.3206,76.4957,8790.0
2023-10-31 11:35:00,83.0,83.06,82.94,83.06,7688.0,76.4957,76.551,76.4404,76.551,7688.0
2023-10-31 11:40:00,83.06,83.06,82.88,82.99,11640.0,76.551,76.551,76.3851,76.4865,11640.0
2023-10-31 11:45:00,82.98,83.04,82.91,82.94,16351.0,76.4773,76.5326,76.4128,76.4404,16351.0
2023-10-31 11:50:00,82.96,83.06,82.96,83.01,7581.0,76.4588,76.551,76.4588,76.5049,7581.0
2023-10-31 11:55:00,82.98,83.25,82.98,83.24,11626.0,76.4773,76.7261,76.4773,76.7169,11626.0
2023-10-31 12:00:00,83.25,83.27,83.1,83.1,6286.0,76.7261,76.7445,76.5879,76.5879,6286.0
2023-10-31 12:05:00,83.09,83.14,83.07,83.1,4677.0,76.5786,76.6247,76.5602,76.5879,4677.0
2023-10-31 12:10:00,83.07,83.11,82.99,83.02,16024.0,76.5602,76.5971,76.4865,76.5141,16024.0
2023-10-31 12:15:00,83.02,83.04,82.9,82.92,21780.0,76.5141,76.5326,76.4035,76.422,21780.0
2023-10-31 12:20:00,82.87,82.92,82.78,82.87,27473.0,76.3759,76.422,76.2929,76.3759,27473.0
2023-10-31 12:25:00,82.86,82.95,82.86,82.95,4757.0,76.3667,76.4496,76.3667,76.4496,4757.0
2023-10-31 12:30:00,82.99,83.12,82.97,83.12,3992.0,76.4865,76.6063,76.468,76.6063,3992.0
2023-10-31 12:35:00,83.09,83.11,82.85,83.11,5164.0,76.5786,76.5971,76.3575,76.5971,5164.0
2023-10-31 12:40:00,83.11,83.22,83.1,83.2,4909.0,76.5971,76.6985,76.5879,76.68,4909.0
2023-10-31 12:45:00,83.21,83.21,83.07,83.13,3661.0,76.6892,76.6892,76.5602,76.6155,3661.0
2023-10-31 12:50:00,83.1,83.11,82.99,82.99,7654.0,76.5879,76.5971,76.4865,76.4865,7654.0
2023-10-31 12:55:00,82.97,83.01,82.84,82.91,9522.0,76.468,76.5049,76.3482,76.4128,9522.0
2023-10-31 13:00:00,82.9,82.98,82.84,82.85,13401.0,76.4035,76.4773,76.3482,76.3575,13401.0
2023-10-31 13:05:00,82.85,83.0,82.84,83.0,5185.0,76.3575,76.4957,76.3482,76.4957,5185.0
2023-10-31 13:10:00,82.98,82.99,82.83,82.88,8072.0,76.4773,76.4865,76.339,76.3851,8072.0
2023-10-31 13:15:00,82.86,82.89,82.79,82.88,16871.0,76.3667,76.3943,76.3022,76.3851,16871.0
2023-10-31 13:20:00,82.89,82.91,82.82,82.82,4727.0,76.3943,76.4128,76.3298,76.3298,4727.0
2023-10-31 13:25:00,82.82,82.83,82.7,82.73,8081.0,76.3298,76.339,76.2192,76.2469,8081.0
2023-10-31 13:30:00,82.73,82.74,82.59,82.64,54758.0,76.2469,76.2561,76.1178,76.1639,54758.0
2023-10-31 13:35:00,82.63,82.66,82.5,82.5,21673.0,76.1547,76.1823,76.0349,76.0349,21673.0
2023-10-31 13:40:00,82.54,82.75,82.53,82.63,10304.0,76.0717,76.2653,76.0625,76.1547,10304.0
2023-10-31 13:45:00,82.61,82.67,82.58,82.67,7792.0,76.1363,76.1916,76.1086,76.1916,7792.0
2023-10-31 13:50:00,82.67,82.78,82.65,82.73,7029.0,76.1916,76.2929,76.1731,76.2469,7029.0
2023-10-31 13:55:00,82.76,82.84,82.75,82.77,8465.0,76.2745,76.3482,76.2653,76.2837,8465.0
2023-10-31 14:00:00,82.79,82.8,82.74,82.77,6276.0,76.3022,76.3114,76.2561,76.2837,6276.0
2023-10-31 14:05:00,82.77,82.78,82.65,82.66,16139.0,76.2837,76.2929,76.1731,76.1823,16139.0
2023-10-31 14:10:00,82.65,82.73,82.64,82.65,21601.0,76.1731,76.2469,76.1639,76.1731,21601.0
2023-10-31 14:15:00,82.66,82.72,82.56,82.62,45018.0,76.1823,76.2376,76.0902,76.1455,45018.0
2023-10-31 14:20:00,82.56,82.64,82.53,82.56,34908.0,76.0902,76.1639,76.0625,76.0902,34908.0
2023-10-31 14:25:00,82.53,82.57,82.48,82.5,22904.0,76.0625,76.0994,76.0164,76.0349,22904.0
2023-10-31 14:30:00,82.5,82.54,82.43,82.49,49156.0,76.0349,76.0717,75.9704,76.0257,49156.0
2023-10-31 14:35:00,82.51,82.54,82.47,82.5,15977.0,76.0441,76.0717,76.0072,76.0349,15977.0
2023-10-31 14:40:00,82.52,82.54,82.49,82.51,27289.0,76.0533,76.0717,76.0257,76.0441,27289.0
2023-10-31 14:45:00,82.53,82.56,82.48,82.54,23281.0,76.0625,76.0902,76.0164,76.0717,23281.0
2023-10-31 14:50:00,82.55,82.6,82.52,82.53,21389.0,76.081,76.127,76.0533,76.0625,21389.0
2023-10-31 14:55:00,82.54,82.62,82.49,82.58,40783.0,76.0717,76.1455,76.0257,76.1086,40783.0
2023-10-31 15:00:00,82.58,82.69,82.54,82.67,16066.0,76.1086,76.21,76.0717,76.1916,16066.0
2023-10-31 15:05:00,82.65,82.76,82.63,82.75,34565.0,76.1731,76.2745,76.1547,76.2653,34565.0
2023-10-31 15:10:00,82.76,82.85,82.76,82.78,19168.0,76.2745,76.3575,76.2745,76.2929,19168.0
2023-10-31 15:15:00,82.79,82.84,82.73,82.79,22527.0,76.3022,76.3482,76.2469,76.3022,22527.0
2023-10-31 15:20:00,82.79,82.79,82.69,82.69,11328.0,76.3022,76.3022,76.21,76.21,11328.0
2023-10-31 15:25:00,82.69,82.74,82.67,82.72,14387.0,76.21,76.2561,76.1916,76.2376,14387.0
2023-10-31 15:30:00,82.71,82.71,82.57,82.59,20469.0,76.2284,76.2284,76.0994,76.1178,20469.0
2023-10-31 15:35:00,82.57,82.57,82.47,82.51,20221.0,76.0994,76.0994,76.0072,76.0441,20221.0
2023-10-31 15:40:00,82.49,82.54,82.49,82.51,24188.0,76.0257,76.0717,76.0257,76.0441,24188.0
2023-10-31 15:45:00,82.51,82.55,82.49,82.53,29810.0,76.0441,76.081,76.0257,76.0625,29810.0
2023-10-31 15:50:00,82.55,82.68,82.5,82.63,76110.0,76.081,76.2008,76.0349,76.1547,76110.0
2023-10-31 15:55:00,82.63,82.66,82.47,82.51,236537.0,76.1547,76.1823,76.0072,76.0441,236537.0
2023-11-01 09:30:00,82.72,82.72,82.26,82.26,26704.0,76.2376,76.2376,75.8137,75.8137,26704.0
2023-11-01 09:35:00,82.26,82.42,81.91,81.92,23664.0,75.8137,75.9611,75.4911,75.5003,23664.0
2023-11-01 09:40:00,82.01,82.01,81.33,81.48,45941.0,75.5833,75.5833,74.9566,75.0948,45941.0
2023-11-01 09:45:00,81.52,81.89,81.42,81.8,15798.0,75.1317,75.4727,75.0395,75.3897,15798.0
2023-11-01 09:50:00,81.79,82.07,81.71,81.94,18890.0,75.3805,75.6386,75.3068,75.5188,18890.0
2023-11-01 09:55:00,82.1,82.18,81.96,82.12,12157.0,75.6662,75.74,75.5372,75.6847,12157.0
2023-11-01 10:00:00,82.12,82.3,82.0,82.25,9389.0,75.6847,75.8506,75.5741,75.8045,9389.0
2023-11-01 10:05:00,82.25,82.28,81.96,82.0,22636.0,75.8045,75.8321,75.5372,75.5741,22636.0
2023-11-01 10:10:00,81.97,82.04,81.89,81.97,11285.0,75.5464,75.6109,75.4727,75.5464,11285.0
2023-11-01 10:15:00,81.98,82.19,81.96,82.07,19994.0,75.5556,75.7492,75.5372,75.6386,19994.0
2023-11-01 10:20:00,82.11,82.4,82.1,82.29,15156.0,75.6754,75.9427,75.6662,75.8413,15156.0
2023-11-01 10:25:00,82.23,82.33,82.11,82.14,18518.0,75.786,75.8782,75.6754,75.7031,18518.0
2023-11-01 10:30:00,82.18,82.26,81.99,82.0,16694.0,75.74,75.8137,75.5648,75.5741,16694.0
2023-11-01 10:35:00,81.98,82.07,81.86,81.98,17375.0,75.5556,75.6386,75.445,75.5556,17375.0
2023-11-01 10:40:00,82.0,82.06,81.93,81.98,10657.0,75.5741,75.6294,75.5095,75.5556,10657.0
2023-11-01 10:45:00,81.98,82.01,81.79,81.8,10313.0,75.5556,75.5833,75.3805,75.3897,10313.0
2023-11-01 10:50:00,81.8,81.83,81.66,81.71,50943.0,75.3897,75.4174,75.2607,75.3068,50943.0
2023-11-01 10:55:00,81.69,81.76,81.53,81.53,29760.0,75.2884,75.3529,75.1409,75.1409,29760.0
2023-11-01 11:00:00,81.53,81.56,81.43,81.44,22267.0,75.1409,75.1685,75.0487,75.0579,22267.0
2023-11-01 11:05:00,81.48,81.57,81.41,81.49,20661.0,75.0948,75.1778,75.0303,75.104,20661.0
2023-11-01 11:10:00,81.49,81.56,81.24,81.28,19675.0,75.104,75.1685,74.8736,74.9105,19675.0
2023-11-01 11:15:00,81.31,81.31,81.13,81.27,16685.0,74.9381,74.9381,74.7722,74.9013,16685.0
2023-11-01 11:20:00,81.3,81.42,81.19,81.3,27992.0,74.9289,75.0395,74.8275,74.9289,27992.0
2023-11-01 11:25:00,81.27,81.37,81.18,81.25,18827.0,74.9013,74.9934,74.8183,74.8828,18827.0
2023-11-01 11:30:00,81.23,81.3,81.16,81.25,25053.0,74.8644,74.9289,74.7999,74.8828,25053.0
2023-11-01 11:35:00,81.23,81.28,81.16,81.16,14361.0,74.8644,74.9105,74.7999,74.7999,14361.0
2023-11-01 11:40:00,81.17,81.23,81.16,81.2,12402.0,74.8091,74.8644,74.7999,74.8368,12402.0
2023-11-01 11:45:00,81.19,81.33,81.16,81.3,16808.0,74.8275,74.9566,74.7999,74.9289,16808.0
2023-11-01 11:50:00,81.3,81.33,81.19,81.3,16754.0,74.9289,74.9566,74.8275,74.9289,16754.0
2023-11-01 11:55:00,81.31,81.33,81.18,81.26,15673.0,74.9381,74.9566,74.8183,74.8921,15673.0
2023-11-01 12:00:00,81.26,81.31,81.19,81.25,6794.0,74.8921,74.9381,74.8275,74.8828,6794.0
2023-11-01 12:05:00,81.24,81.33,81.16,81.2,11686.0,74.8736,74.9566,74.7999,74.8368,11686.0
2023-11-01 12:10:00,81.22,81.29,81.15,81.16,11250.0,74.8552,74.9197,74.7907,74.7999,11250.0
2023-11-01 12:15:00,81.17,81.23,81.07,81.2,9056.0,74.8091,74.8644,74.7169,74.8368,9056.0
2023-11-01 12:20:00,81.2,81.42,81.19,81.42,4978.0,74.8368,75.0395,74.8275,75.0395,4978.0
2023-11-01 12:25:00,81.39,81.46,81.36,81.4,9036.0,75.0119,75.0764,74.9842,75.0211,9036.0
2023-11-01 12:30:00,81.41,81.43,81.31,81.34,5034.0,75.0303,75.0487,74.9381,74.9658,5034.0
2023-11-01 12:35:00,81.3,81.34,81.14,81.15,9589.0,74.9289,74.9658,74.7815,74.7907,9589.0
2023-11-01 12:40:00,81.16,81.17,80.94,80.95,24003.0,74.7999,74.8091,74.5971,74.6063,24003.0
2023-11-01 12:45:00,80.97,81.14,80.96,81.12,6409.0,74.6248,74.7815,74.6156,74.763,6409.0
2023-11-01 12:50:00,81.09,81.19,81.09,81.15,5870.0,74.7354,74.8275,74.7354,74.7907,5870.0
2023-11-01 12:55:00,81.13,81.27,81.12,81.24,9059.0,74.7722,74.9013,74.763,74.8736,9059.0
2023-11-01 13:00:00,81.27,81.36,81.22,81.23,6950.0,74.9013,74.9842,74.8552,74.8644,6950.0
2023-11-01 13:05:00,81.23,81.35,81.19,81.33,9775.0,74.8644,74.975,74.8275,74.9566,9775.0
2023-11-01 13:10:00,81.3,81.59,81.3,81.58,4435.0,74.9289,75.1962,74.9289,75.187,4435.0
2023-11-01 13:15:00,81.62,81.66,81.59,81.59,5761.0,75.2238,75.2607,75.1962,75.1962,5761.0
2023-11-01 13:20:00,81.62,81.71,81.46,81.48,19294.0,75.2238,75.3068,75.0764,75.0948,19294.0
2023-11-01 13:25:00,81.49,81.68,81.49,81.64,4079.0,75.104,75.2791,75.104,75.2423,4079.0
2023-11-01 13:30:00,81.62,81.77,81.62,81.71,6516.0,75.2238,75.3621,75.2238,75.3068,6516.0
2023-11-01 13:35:00,81.72,81.87,81.72,81.83,8303.0,75.316,75.4543,75.316,75.4174,8303.0
2023-11-01 13:40:00,81.8,82.01,81.78,82.01,5332.0,75.3897,75.5833,75.3713,75.5833,5332.0
2023-11-01 13:45:00,81.96,81.98,81.83,81.97,6975.0,75.5372,75.5556,75.4174,75.5464,6975.0
2023-11-01 13:50:00,81.97,82.12,81.97,82.05,8934.0,75.5464,75.6847,75.5464,75.6201,8934.0
2023-11-01 13:55:00,82.05,82.05,81.88,81.89,13352.0,75.6201,75.6201,75.4635,75.4727,13352.0
2023-11-01 14:00:00,82.01,82.08,81.86,82.01,9401.0,75.5833,75.6478,75.445,75.5833,9401.0
2023-11-01 14:05:00,82.04,82.09,81.9,81.92,9261.0,75.6109,75.657,75.4819,75.5003,9261.0
2023-11-01 14:10:00,81.92,82.11,81.89,82.06,6259.0,75.5003,75.6754,75.4727,75.6294,6259.0
2023-11-01 14:15:00,82.06,82.19,82.01,82.11,5929.0,75.6294,75.7492,75.5833,75.6754,5929.0
2023-11-01 14:20:00,82.13,82.25,82.12,82.25,5515.0,75.6939,75.8045,75.6847,75.8045,5515.0
2023-11-01 14:25:00,82.25,82.35,82.23,82.32,17501.0,75.8045,75.8966,75.786,75.869,17501.0
2023-11-01 14:30:00,82.33,82.55,82.32,82.54,10111.0,75.8782,76.081,75.869,76.0717,10111.0
2023-11-01 14:35:00,82.54,82.68,82.37,82.42,20258.0,76.0717,76.2008,75.9151,75.9611,20258.0
2023-11-01 14:40:00,82.41,82.41,82.1,82.21,20595.0,75.9519,75.9519,75.6662,75.7676,20595.0
2023-11-01 14:45:00,82.21,82.32,82.1,82.3,13333.0,75.7676,75.869,75.6662,75.8506,13333.0
2023-11-01 14:50:00,82.28,82.57,82.25,82.52,15510.0,75.8321,76.0994,75.8045,76.0533,15510.0
2023-11-01 14:55:00,82.52,82.97,82.52,82.97,29111.0,76.0533,76.468,76.0533,76.468,29111.0
2023-11-01 15:00:00,83.0,83.33,82.97,83.16,36070.0,76.4957,76.7998,76.468,76.6432,36070.0
2023-11-01 15:05:00,83.15,83.33,83.14,83.28,17282.0,76.6339,76.7998,76.6247,76.7538,17282.0
2023-11-01 15:10:00,83.29,83.38,83.15,83.18,17276.0,76.763,76.8459,76.6339,76.6616,17276.0
2023-11-01 15:15:00,83.2,83.3,83.17,83.24,13146.0,76.68,76.7722,76.6524,76.7169,13146.0
2023-11-01 15:20:00,83.21,83.54,83.19,83.52,51229.0,76.6892,76.9934,76.6708,76.9749,51229.0
2023-11-01 15:25:00,83.55,83.58,83.33,83.39,45613.0,77.0026,77.0302,76.7998,76.8551,45613.0
2023-11-01 15:30:00,83.41,83.57,83.34,83.46,35134.0,76.8736,77.021,76.8091,76.9196,35134.0
2023-11-01 15:35:00,83.46,83.53,83.43,83.52,30498.0,76.9196,76.9842,76.892,76.9749,30498.0
2023-11-01 15:40:00,83.51,83.53,83.34,83.34,26358.0,76.9657,76.9842,76.8091,76.8091,26358.0
2023-11-01 15:45:00,83.33,83.5,83.33,83.47,31707.0,76.7998,76.9565,76.7998,76.9289,31707.0
2023-11-01 15:50:00,83.47,83.48,83.31,83.4,68550.0,76.9289,76.9381,76.7814,76.8644,68550.0
2023-11-01 15:55:00,83.36,83.4,83.11,83.17,114539.0,76.8275,76.8644,76.5971,76.6524,114539.0
2023-11-02 09:30:00,84.2,85.01,84.0,85.0,79830.0,77.6017,78.3482,77.4173,78.339,79830.0
2023-11-02 09:35:00,85.0,85.29,84.64,84.83,28019.0,78.339,78.6062,78.0072,78.1823,28019.0
2023-11-02 09:40:00,84.81,84.88,84.08,84.11,15932.0,78.1639,78.2284,77.4911,77.5187,15932.0
2023-11-02 09:45:00,84.19,84.25,83.8,83.91,19439.0,77.5924,77.6477,77.233,77.3344,19439.0
2023-11-02 09:50:00,83.96,84.09,83.82,83.92,7863.0,77.3805,77.5003,77.2514,77.3436,7863.0
2023-11-02 09:55:00,83.97,84.02,83.89,84.01,4354.0,77.3897,77.4358,77.316,77.4265,4354.0
2023-11-02 10:00:00,83.95,84.0,83.28,83.34,16551.0,77.3713,77.4173,76.7538,76.8091,16551.0
2023-11-02 10:05:00,83.34,83.45,83.18,83.34,15505.0,76.8091,76.9104,76.6616,76.8091,15505.0
2023-11-02 10:10:00,83.33,83.68,83.32,83.6,11108.0,76.7998,77.1224,76.7906,77.0487,11108.0
2023-11-02 10:15:00,83.59,83.87,83.59,83.81,13439.0,77.0395,77.2975,77.0395,77.2422,13439.0
2023-11-02 10:20:00,83.82,83.98,83.82,83.91,9257.0,77.2514,77.3989,77.2514,77.3344,9257.0
2023-11-02 10:25:00,83.94,84.21,83.93,84.05,16329.0,77.362,77.6109,77.3528,77.4634,16329.0
2023-11-02 10:30:00,84.06,84.08,83.9,83.97,12185.0,77.4726,77.4911,77.3252,77.3897,12185.0
2023-11-02 10:35:00,83.96,83.99,83.84,83.87,13245.0,77.3805,77.4081,77.2699,77.2975,13245.0
2023-11-02 10:40:00,83.83,83.86,83.73,83.85,7396.0,77.2607,77.2883,77.1685,77.2791,7396.0
2023-11-02 10:45:00,83.8,83.93,83.76,83.82,10694.0,77.233,77.3528,77.1961,77.2514,10694.0
2023-11-02 10:50:00,83.82,83.82,83.61,83.68,14651.0,77.2514,77.2514,77.0579,77.1224,14651.0
2023-11-02 10:55:00,83.69,83.86,83.63,83.86,10422.0,77.1316,77.2883,77.0763,77.2883,10422.0
2023-11-02 11:00:00,83.89,84.07,83.78,84.07,6271.0,77.316,77.4818,77.2146,77.4818,6271.0
2023-11-02 11:05:00,84.06,84.06,83.74,83.77,20886.0,77.4726,77.4726,77.1777,77.2054,20886.0
2023-11-02 11:10:00,83.77,83.78,83.6,83.62,15251.0,77.2054,77.2146,77.0487,77.0671,15251.0
2023-11-02 11:15:00,83.58,83.97,83.57,83.95,16324.0,77.0302,77.3897,77.021,77.3713,16324.0
2023-11-02 11:20:00,83.92,83.93,83.78,83.87,5090.0,77.3436,77.3528,77.2146,77.2975,5090.0
2023-11-02 11:25:00,83.88,83.88,83.71,83.76,3913.0,77.3067,77.3067,77.1501,77.1961,3913.0
2023-11-02 11:30:00,83.76,83.76,83.66,83.7,7369.0,77.1961,77.1961,77.104,77.1408,7369.0
2023-11-02 11:35:00,83.66,83.75,83.66,83.73,7772.0,77.104,77.1869,77.104,77.1685,7772.0
2023-11-02 11:40:00,83.75,83.76,83.67,83.69,5263.0,77.1869,77.1961,77.1132,77.1316,5263.0
2023-11-02 11:45:00,83.7,83.78,83.69,83.71,1900.0,77.1408,77.2146,77.1316,77.1501,1900.0
2023-11-02 11:50:00,83.74,83.83,83.69,83.83,3287.0,77.1777,77.2607,77.1316,77.2607,3287.0
2023-11-02 11:55:00,83.79,83.89,83.74,83.76,3837.0,77.2238,77.316,77.1777,77.1961,3837.0
2023-11-02 12:00:00,83.71,83.82,83.69,83.81,9448.0,77.1501,77.2514,77.1316,77.2422,9448.0
2023-11-02 12:05:00,83.78,83.79,83.6,83.6,5366.0,77.2146,77.2238,77.0487,77.0487,5366.0
2023-11-02 12:10:00,83.55,83.55,83.48,83.48,2566.0,77.0026,77.0026,76.9381,76.9381,2566.0
2023-11-02 12:15:00,83.51,83.69,83.5,83.66,4771.0,76.9657,77.1316,76.9565,77.104,4771.0
2023-11-02 12:20:00,83.67,83.79,83.65,83.71,4741.0,77.1132,77.2238,77.0948,77.1501,4741.0
2023-11-02 12:25:00,83.7,83.72,83.51,83.56,8627.0,77.1408,77.1593,76.9657,77.0118,8627.0
2023-11-02 12:30:00,83.55,83.56,83.44,83.5,5037.0,77.0026,77.0118,76.9012,76.9565,5037.0
2023-11-02 12:35:00,83.51,83.69,83.5,83.69,2249.0,76.9657,77.1316,76.9565,77.1316,2249.0
2023-11-02 12:40:00,83.71,83.82,83.65,83.67,6880.0,77.1501,77.2514,77.0948,77.1132,6880.0
2023-11-02 12:45:00,83.7,83.84,83.7,83.82,3921.0,77.1408,77.2699,77.1408,77.2514,3921.0
2023-11-02 12:50:00,83.82,83.84,83.8,83.81,2671.0,77.2514,77.2699,77.233,77.2422,2671.0
2023-11-02 12:55:00,83.81,83.81,83.66,83.71,3979.0,77.2422,77.2422,77.104,77.1501,3979.0
2023-11-02 13:00:00,83.71,83.84,83.71,83.76,4264.0,77.1501,77.2699,77.1501,77.1961,4264.0
2023-11-02 13:05:00,83.74,83.86,83.74,83.86,2303.0,77.1777,77.2883,77.1777,77.2883,2303.0
2023-11-02 13:10:00,83.86,83.98,83.85,83.98,3115.0,77.2883,77.3989,77.2791,77.3989,3115.0
2023-11-02 13:15:00,83.98,84.12,83.96,84.07,5192.0,77.3989,77.5279,77.3805,77.4818,5192.0
2023-11-02 13:20:00,84.05,84.08,84.03,84.08,3400.0,77.4634,77.4911,77.445,77.4911,3400.0
2023-11-02 13:25:00,84.06,84.13,84.03,84.11,3971.0,77.4726,77.5371,77.445,77.5187,3971.0
2023-11-02 13:30:00,84.13,84.24,84.13,84.2,4190.0,77.5371,77.6385,77.5371,77.6017,4190.0
2023-11-02 13:35:00,84.2,84.24,84.16,84.22,3114.0,77.6017,77.6385,77.5648,77.6201,3114.0
2023-11-02 13:40:00,84.22,84.3,84.15,84.3,5777.0,77.6201,77.6938,77.5556,77.6938,5777.0
2023-11-02 13:45:00,84.29,84.41,84.28,84.36,6500.0,77.6846,77.7952,77.6754,77.7491,6500.0
2023-11-02 13:50:00,84.33,84.34,84.3,84.32,7329.0,77.7215,77.7307,77.6938,77.7123,7329.0
2023-11-02 13:55:00,84.31,84.41,84.31,84.4,10115.0,77.703,77.7952,77.703,77.786,10115.0
2023-11-02 14:00:00,84.39,84.39,84.31,84.31,3049.0,77.7768,77.7768,77.703,77.703,3049.0
2023-11-02 14:05:00,84.31,84.37,84.28,84.29,6740.0,77.703,77.7583,77.6754,77.6846,6740.0
2023-11-02 14:10:00,84.29,84.31,84.15,84.17,11783.0,77.6846,77.703,77.5556,77.574,11783.0
2023-11-02 14:15:00,84.17,84.24,84.17,84.2,10557.0,77.574,77.6385,77.574,77.6017,10557.0
2023-11-02 14:20:00,84.19,84.19,84.11,84.14,4300.0,77.5924,77.5924,77.5187,77.5464,4300.0
2023-11-02 14:25:00,84.11,84.11,84.04,84.08,10163.0,77.5187,77.5187,77.4542,77.4911,10163.0
2023-11-02 14:30:00,84.08,84.14,84.07,84.08,9639.0,77.4911,77.5464,77.4818,77.4911,9639.0
2023-11-02 14:35:00,84.08,84.19,84.06,84.12,4327.0,77.4911,77.5924,77.4726,77.5279,4327.0
2023-11-02 14:40:00,84.13,84.17,84.09,84.16,4291.0,77.5371,77.574,77.5003,77.5648,4291.0
2023-11-02 14:45:00,84.2,84.33,84.19,84.31,6413.0,77.6017,77.7215,77.5924,77.703,6413.0
2023-11-02 14:50:00,84.31,84.32,84.27,84.31,6307.0,77.703,77.7123,77.6662,77.703,6307.0
2023-11-02 14:55:00,84.31,84.32,84.2,84.26,7759.0,77.703,77.7123,77.6017,77.657,7759.0
2023-11-02 15:00:00,84.28,84.28,84.19,84.22,8932.0,77.6754,77.6754,77.5924,77.6201,8932.0
2023-11-02 15:05:00,84.22,84.34,84.2,84.34,8494.0,77.6201,77.7307,77.6017,77.7307,8494.0
2023-11-02 15:10:00,84.33,84.44,84.32,84.43,10432.0,77.7215,77.8229,77.7123,77.8136,10432.0
2023-11-02 15:15:00,84.42,84.43,84.29,84.33,10272.0,77.8044,77.8136,77.6846,77.7215,10272.0
2023-11-02 15:20:00,84.33,84.34,84.18,84.18,15588.0,77.7215,77.7307,77.5832,77.5832,15588.0
2023-11-02 15:25:00,84.16,84.27,84.1,84.25,29374.0,77.5648,77.6662,77.5095,77.6477,29374.0
2023-11-02 15:30:00,84.23,84.23,84.08,84.15,16965.0,77.6293,77.6293,77.4911,77.5556,16965.0
2023-11-02 15:35:00,84.14,84.24,84.14,84.23,13400.0,77.5464,77.6385,77.5464,77.6293,13400.0
2023-11-02 15:40:00,84.22,84.36,84.22,84.36,23072.0,77.6201,77.7491,77.6201,77.7491,23072.0
2023-11-02 15:45:00,84.36,84.4,84.32,84.36,23339.0,77.7491,77.786,77.7123,77.7491,23339.0
2023-11-02 15:50:00,84.35,84.51,84.31,84.5,60951.0,77.7399,77.8874,77.703,77.8782,60951.0
2023-11-02 15:55:00,84.46,84.49,84.29,84.39,102001.0,77.8413,77.8689,77.6846,77.7768,102001.0
2023-11-03 09:30:00,85.31,85.67,84.75,85.58,52742.0,78.6247,78.9565,78.1086,78.8735,52742.0
2023-11-03 09:35:00,85.58,85.98,85.54,85.81,16930.0,78.8735,79.2422,78.8367,79.0855,16930.0
2023-11-03 09:40:00,85.78,85.88,85.48,85.57,22042.0,79.0578,79.15,78.7814,78.8643,22042.0
2023-11-03 09:45:00,85.55,85.75,85.5,85.5,12446.0,78.8459,79.0302,78.7998,78.7998,12446.0
2023-11-03 09:50:00,85.55,85.58,85.44,85.57,3901.0,78.8459,78.8735,78.7445,78.8643,3901.0
2023-11-03 09:55:00,85.59,85.8,85.56,85.72,4033.0,78.8827,79.0763,78.8551,79.0025,4033.0
2023-11-03 10:00:00,85.78,86.0,85.74,85.83,9958.0,79.0578,79.2606,79.021,79.1039,9958.0
2023-11-03 10:05:00,85.85,85.92,85.74,85.82,5693.0,79.1224,79.1869,79.021,79.0947,5693.0
2023-11-03 10:10:00,85.74,85.77,85.59,85.63,6967.0,79.021,79.0486,78.8827,78.9196,6967.0
2023-11-03 10:15:00,85.61,85.84,85.58,85.78,9163.0,78.9012,79.1131,78.8735,79.0578,9163.0
2023-11-03 10:20:00,85.82,86.08,85.81,86.01,32300.0,79.0947,79.3343,79.0855,79.2698,32300.0
2023-11-03 10:25:00,86.0,86.03,85.76,85.99,10439.0,79.2606,79.2883,79.0394,79.2514,10439.0
2023-11-03 10:30:00,86.03,86.03,85.91,85.98,17700.0,79.2883,79.2883,79.1777,79.2422,17700.0
2023-11-03 10:35:00,85.93,85.93,85.77,85.82,8771.0,79.1961,79.1961,79.0486,79.0947,8771.0
2023-11-03 10:40:00,85.8,85.86,85.71,85.77,12990.0,79.0763,79.1316,78.9933,79.0486,12990.0
2023-11-03 10:45:00,85.8,85.82,85.67,85.68,12240.0,79.0763,79.0947,78.9565,78.9657,12240.0
2023-11-03 10:50:00,85.68,85.76,85.65,85.65,7292.0,78.9657,79.0394,78.938,78.938,7292.0
2023-11-03 10:55:00,85.65,85.78,85.65,85.74,12389.0,78.938,79.0578,78.938,79.021,12389.0
2023-11-03 11:00:00,85.74,85.78,85.59,85.65,11826.0,79.021,79.0578,78.8827,78.938,11826.0
2023-11-03 11:05:00,85.67,85.72,85.63,85.72,4297.0,78.9565,79.0025,78.9196,79.0025,4297.0
2023-11-03 11:10:00,85.69,85.95,85.67,85.88,6090.0,78.9749,79.2145,78.9565,79.15,6090.0
2023-11-03 11:15:00,85.89,85.89,85.78,85.87,6070.0,79.1592,79.1592,79.0578,79.1408,6070.0
2023-11-03 11:20:00,85.88,86.0,85.83,85.93,5715.0,79.15,79.2606,79.1039,79.1961,5715.0
2023-11-03 11:25:00,85.94,86.18,85.92,86.13,17460.0,79.2053,79.4265,79.1869,79.3804,17460.0
2023-11-03 11:30:00,86.13,86.19,86.11,86.11,7929.0,79.3804,79.4357,79.362,79.362,7929.0
2023-11-03 11:35:00,86.16,86.33,86.12,86.23,17327.0,79.4081,79.5647,79.3712,79.4726,17327.0
2023-11-03 11:40:00,86.2,86.21,86.09,86.18,5785.0,79.4449,79.4541,79.3435,79.4265,5785.0
2023-11-03 11:45:00,86.16,86.22,86.12,86.22,5248.0,79.4081,79.4634,79.3712,79.4634,5248.0
2023-11-03 11:50:00,86.23,86.37,86.2,86.36,12942.0,79.4726,79.6016,79.4449,79.5924,12942.0
2023-11-03 11:55:00,86.35,86.37,86.15,86.25,8584.0,79.5832,79.6016,79.3988,79.491,8584.0
2023-11-03 12:00:00,86.24,86.34,86.24,86.29,14702.0,79.4818,79.574,79.4818,79.5279,14702.0
2023-11-03 12:05:00,86.24,86.34,86.24,86.34,5833.0,79.4818,79.574,79.4818,79.574,5833.0
2023-11-03 12:10:00,86.31,86.31,86.19,86.28,3960.0,79.5463,79.5463,79.4357,79.5187,3960.0
2023-11-03 12:15:00,86.27,86.35,86.23,86.34,4324.0,79.5094,79.5832,79.4726,79.574,4324.0
2023-11-03 12:20:00,86.33,86.34,86.16,86.24,8956.0,79.5647,79.574,79.4081,79.4818,8956.0
2023-11-03 12:25:00,86.25,86.29,86.2,86.25,7070.0,79.491,79.5279,79.4449,79.491,7070.0
2023-11-03 12:30:00,86.29,86.37,86.23,86.28,11045.0,79.5279,79.6016,79.4726,79.5187,11045.0
2023-11-03 12:35:00,86.27,86.37,86.21,86.35,9586.0,79.5094,79.6016,79.4541,79.5832,9586.0
2023-11-03 12:40:00,86.32,86.37,86.25,86.26,8207.0,79.5555,79.6016,79.491,79.5002,8207.0
2023-11-03 12:45:00,86.23,86.35,86.23,86.34,11650.0,79.4726,79.5832,79.4726,79.574,11650.0
2023-11-03 12:50:00,86.34,86.35,86.24,86.26,6153.0,79.574,79.5832,79.4818,79.5002,6153.0
2023-11-03 12:55:00,86.24,86.29,86.21,86.27,4896.0,79.4818,79.5279,79.4541,79.5094,4896.0
2023-11-03 13:00:00,86.28,86.45,86.26,86.45,7554.0,79.5187,79.6753,79.5002,79.6753,7554.0
2023-11-03 13:05:00,86.47,86.49,86.41,86.43,8979.0,79.6938,79.7122,79.6385,79.6569,8979.0
2023-11-03 13:10:00,86.45,86.55,86.44,86.52,12188.0,79.6753,79.7675,79.6661,79.7399,12188.0
2023-11-03 13:15:00,86.5,86.55,86.47,86.54,10584.0,79.7214,79.7675,79.6938,79.7583,10584.0
2023-11-03 13:20:00,86.54,86.59,86.5,86.59,8118.0,79.7583,79.8044,79.7214,79.8044,8118.0
2023-11-03 13:25:00,86.57,86.65,86.51,86.62,8932.0,79.7859,79.8597,79.7306,79.832,8932.0
2023-11-03 13:30:00,86.62,86.83,86.61,86.79,17221.0,79.832,80.0256,79.8228,79.9887,17221.0
2023-11-03 13:35:00,86.79,86.95,86.76,86.9,13425.0,79.9887,80.1362,79.961,80.0901,13425.0
2023-11-03 13:40:00,86.91,86.98,86.86,86.94,63388.0,80.0993,80.1638,80.0532,80.1269,63388.0
2023-11-03 13:45:00,86.95,86.98,86.9,86.9,12311.0,80.1362,80.1638,80.0901,80.0901,12311.0
2023-11-03 13:50:00,86.89,86.99,86.78,86.95,39953.0,80.0809,80.173,79.9795,80.1362,39953.0
2023-11-03 13:55:00,86.91,87.17,86.91,87.08,48122.0,80.0993,80.3389,80.0993,80.256,48122.0
2023-11-03 14:00:00,87.09,87.13,86.92,87.01,8816.0,80.2652,80.302,80.1085,80.1915,8816.0
2023-11-03 14:05:00,87.0,87.08,86.86,86.9,14455.0,80.1822,80.256,80.0532,80.0901,14455.0
2023-11-03 14:10:00,86.87,87.0,86.86,86.9,10270.0,80.0624,80.1822,80.0532,80.0901,10270.0
2023-11-03 14:15:00,86.91,87.0,86.9,86.94,10653.0,80.0993,80.1822,80.0901,80.1269,10653.0
2023-11-03 14:20:00,86.96,87.06,86.94,86.94,10302.0,80.1454,80.2375,80.1269,80.1269,10302.0
2023-11-03 14:25:00,86.96,87.07,86.94,87.03,6417.0,80.1454,80.2468,80.1269,80.2099,6417.0
2023-11-03 14:30:00,87.03,87.12,87.01,87.12,16798.0,80.2099,80.2928,80.1915,80.2928,16798.0
2023-11-03 14:35:00,87.12,87.17,87.09,87.17,8172.0,80.2928,80.3389,80.2652,80.3389,8172.0
2023-11-03 14:40:00,87.16,87.23,87.16,87.19,10683.0,80.3297,80.3942,80.3297,80.3573,10683.0
2023-11-03 14:45:00,87.18,87.21,87.04,87.21,11549.0,80.3481,80.3758,80.2191,80.3758,11549.0
2023-11-03 14:50:00,87.19,87.33,87.17,87.29,17397.0,80.3573,80.4864,80.3389,80.4495,17397.0
2023-11-03 14:55:00,87.29,87.3,87.16,87.2,11688.0,80.4495,80.4587,80.3297,80.3666,11688.0
2023-11-03 15:00:00,87.19,87.25,87.14,87.22,9614.0,80.3573,80.4126,80.3113,80.385,9614.0
2023-11-03 15:05:00,87.23,87.24,87.18,87.2,13888.0,80.3942,80.4034,80.3481,80.3666,13888.0
2023-11-03 15:10:00,87.21,87.28,87.17,87.25,15312.0,80.3758,80.4403,80.3389,80.4126,15312.0
2023-11-03 15:15:00,87.25,87.28,87.19,87.26,20474.0,80.4126,80.4403,80.3573,80.4219,20474.0
2023-11-03 15:20:00,87.25,87.25,87.17,87.2,14081.0,80.4126,80.4126,80.3389,80.3666,14081.0
2023-11-03 15:25:00,87.18,87.18,87.07,87.08,14223.0,80.3481,80.3481,80.2468,80.256,14223.0
2023-11-03 15:30:00,87.09,87.09,86.88,86.94,22746.0,80.2652,80.2652,80.0716,80.1269,22746.0
2023-11-03 15:35:00,86.96,87.1,86.92,87.04,18931.0,80.1454,80.2744,80.1085,80.2191,18931.0
2023-11-03 15:40:00,87.03,87.14,87.0,87.12,29046.0,80.2099,80.3113,80.1822,80.2928,29046.0
2023-11-03 15:45:00,87.12,87.18,87.05,87.06,46604.0,80.2928,80.3481,80.2283,80.2375,46604.0
2023-11-03 15:50:00,87.05,87.05,86.93,86.96,67213.0,80.2283,80.2283,80.1177,80.1454,67213.0
2023-11-03 15:55:00,86.96,86.96,86.75,86.83,157899.0,80.1454,80.1454,79.9518,80.0256,157899.0
2023-11-06 09:30:00,86.89,87.15,86.64,86.64,33234.0,80.0809,80.3205,79.8504,79.8504,33234.0
2023-11-06 09:35:00,86.57,86.58,86.4,86.55,5748.0,79.7859,79.7952,79.6293,79.7675,5748.0
2023-11-06 09:40:00,86.55,86.55,86.17,86.25,5571.0,79.7675,79.7675,79.4173,79.491,5571.0
2023-11-06 09:45:00,86.32,86.39,85.79,86.13,18246.0,79.5555,79.62,79.0671,79.3804,18246.0
2023-11-06 09:50:00,86.26,86.48,86.17,86.44,10175.0,79.5002,79.703,79.4173,79.6661,10175.0
2023-11-06 09:55:00,86.48,86.48,86.21,86.34,8126.0,79.703,79.703,79.4541,79.574,8126.0
2023-11-06 10:00:00,86.34,86.41,86.15,86.24,8683.0,79.574,79.6385,79.3988,79.4818,8683.0
2023-11-06 10:05:00,86.28,86.49,86.27,86.49,8622.0,79.5187,79.7122,79.5094,79.7122,8622.0
2023-11-06 10:10:00,86.51,86.51,86.37,86.45,4852.0,79.7306,79.7306,79.6016,79.6753,4852.0
2023-11-06 10:15:00,86.43,86.45,86.2,86.33,5771.0,79.6569,79.6753,79.4449,79.5647,5771.0
2023-11-06 10:20:00,86.37,86.48,86.35,86.48,4521.0,79.6016,79.703,79.5832,79.703,4521.0
2023-11-06 10:25:00,86.46,86.46,86.38,86.44,5178.0,79.6846,79.6846,79.6108,79.6661,5178.0
2023-11-06 10:30:00,86.46,86.46,86.22,86.23,6456.0,79.6846,79.6846,79.4634,79.4726,6456.0
2023-11-06 10:35:00,86.19,86.32,86.19,86.32,5857.0,79.4357,79.5555,79.4357,79.5555,5857.0
2023-11-06 10:40:00,86.33,86.41,86.32,86.41,4339.0,79.5647,79.6385,79.5555,79.6385,4339.0
2023-11-06 10:45:00,86.42,86.46,86.3,86.33,5949.0,79.6477,79.6846,79.5371,79.5647,5949.0
2023-11-06 10:50:00,86.28,86.51,86.27,86.4,13433.0,79.5187,79.7306,79.5094,79.6293,13433.0
2023-11-06 10:55:00,86.35,86.37,86.2,86.21,5208.0,79.5832,79.6016,79.4449,79.4541,5208.0
2023-11-06 11:00:00,86.17,86.22,86.12,86.2,6226.0,79.4173,79.4634,79.3712,79.4449,6226.0
2023-11-06 11:05:00,86.24,86.29,86.15,86.15,4951.0,79.4818,79.5279,79.3988,79.3988,4951.0
2023-11-06 11:10:00,86.18,86.29,86.14,86.15,3830.0,79.4265,79.5279,79.3896,79.3988,3830.0
2023-11-06 11:15:00,86.07,86.26,86.06,86.26,6822.0,79.3251,79.5002,79.3159,79.5002,6822.0
2023-11-06 11:20:00,86.25,86.25,86.16,86.18,7167.0,79.491,79.491,79.4081,79.4265,7167.0
2023-11-06 11:25:00,86.19,86.24,86.07,86.12,6032.0,79.4357,79.4818,79.3251,79.3712,6032.0
2023-11-06 11:30:00,86.07,86.11,86.01,86.06,7211.0,79.3251,79.362,79.2698,79.3159,7211.0
2023-11-06 11:35:00,86.08,86.09,85.98,86.04,5035.0,79.3343,79.3435,79.2422,79.2975,5035.0
2023-11-06 11:40:00,86.04,86.11,86.01,86.02,3657.0,79.2975,79.362,79.2698,79.279,3657.0
2023-11-06 11:45:00,86.01,86.05,85.98,86.0,4015.0,79.2698,79.3067,79.2422,79.2606,4015.0
2023-11-06 11:50:00,86.02,86.09,85.98,86.08,4865.0,79.279,79.3435,79.2422,79.3343,4865.0
2023-11-06 11:55:00,86.07,86.08,85.99,86.05,4385.0,79.3251,79.3343,79.2514,79.3067,4385.0
2023-11-06 12:00:00,86.09,86.14,86.03,86.11,5283.0,79.3435,79.3896,79.2883,79.362,5283.0
2023-11-06 12:05:00,86.09,86.1,86.04,86.1,3479.0,79.3435,79.3528,79.2975,79.3528,3479.0
2023-11-06 12:10:00,86.08,86.14,86.07,86.08,10891.0,79.3343,79.3896,79.3251,79.3343,10891.0
2023-11-06 12:15:00,86.05,86.11,86.04,86.09,1568.0,79.3067,79.362,79.2975,79.3435,1568.0
2023-11-06 12:20:00,86.1,86.14,86.08,86.08,2731.0,79.3528,79.3896,79.3343,79.3343,2731.0
2023-11-06 12:25:00,86.09,86.14,86.08,86.14,2260.0,79.3435,79.3896,79.3343,79.3896,2260.0
2023-11-06 12:30:00,86.15,86.35,86.14,86.25,13986.0,79.3988,79.5832,79.3896,79.491,13986.0
2023-11-06 12:35:00,86.26,86.26,86.13,86.23,7714.0,79.5002,79.5002,79.3804,79.4726,7714.0
2023-11-06 12:40:00,86.22,86.23,86.08,86.08,8777.0,79.4634,79.4726,79.3343,79.3343,8777.0
2023-11-06 12:45:00,86.1,86.22,86.09,86.19,4483.0,79.3528,79.4634,79.3435,79.4357,4483.0
2023-11-06 12:50:00,86.2,86.22,86.15,86.17,4454.0,79.4449,79.4634,79.3988,79.4173,4454.0
2023-11-06 12:55:00,86.17,86.26,86.17,86.26,4403.0,79.4173,79.5002,79.4173,79.5002,4403.0
2023-11-06 13:00:00,86.23,86.25,86.19,86.19,2492.0,79.4726,79.491,79.4357,79.4357,2492.0
2023-11-06 13:05:00,86.21,86.22,86.1,86.1,4288.0,79.4541,79.4634,79.3528,79.3528,4288.0
2023-11-06 13:10:00,86.14,86.14,86.01,86.06,5098.0,79.3896,79.3896,79.2698,79.3159,5098.0
2023-11-06 13:15:00,86.06,86.06,85.98,86.04,6345.0,79.3159,79.3159,79.2422,79.2975,6345.0
2023-11-06 13:20:00,86.03,86.04,85.92,86.0,17991.0,79.2883,79.2975,79.1869,79.2606,17991.0
2023-11-06 13:25:00,85.98,86.08,85.98,86.08,4345.0,79.2422,79.3343,79.2422,79.3343,4345.0
2023-11-06 13:30:00,86.1,86.19,86.08,86.19,3739.0,79.3528,79.4357,79.3343,79.4357,3739.0
2023-11-06 13:35:00,86.17,86.28,86.15,86.24,4200.0,79.4173,79.5187,79.3988,79.4818,4200.0
2023-11-06 13:40:00,86.24,86.31,86.23,86.28,5819.0,79.4818,79.5463,79.4726,79.5187,5819.0
2023-11-06 13:45:00,86.3,86.32,86.24,86.28,3200.0,79.5371,79.5555,79.4818,79.5187,3200.0
2023-11-06 13:50:00,86.27,86.27,85.98,86.0,5639.0,79.5094,79.5094,79.2422,79.2606,5639.0
2023-11-06 13:55:00,86.0,86.09,86.0,86.07,6896.0,79.2606,79.3435,79.2606,79.3251,6896.0
2023-11-06 14:00:00,86.1,86.16,86.07,86.1,4561.0,79.3528,79.4081,79.3251,79.3528,4561.0
2023-11-06 14:05:00,86.11,86.14,86.0,86.0,9136.0,79.362,79.3896,79.2606,79.2606,9136.0
2023-11-06 14:10:00,86.05,86.08,85.96,85.96,3864.0,79.3067,79.3343,79.2237,79.2237,3864.0
2023-11-06 14:15:00,85.94,86.04,85.94,86.0,4997.0,79.2053,79.2975,79.2053,79.2606,4997.0
2023-11-06 14:20:00,86.03,86.03,85.89,85.9,3324.0,79.2883,79.2883,79.1592,79.1684,3324.0
2023-11-06 14:25:00,85.92,85.97,85.9,85.97,6652.0,79.1869,79.233,79.1684,79.233,6652.0
2023-11-06 14:30:00,85.97,86.01,85.95,86.01,5458.0,79.233,79.2698,79.2145,79.2698,5458.0
2023-11-06 14:35:00,86.02,86.04,85.97,85.97,5238.0,79.279,79.2975,79.233,79.233,5238.0
2023-11-06 14:40:00,85.95,86.12,85.93,86.12,11257.0,79.2145,79.3712,79.1961,79.3712,11257.0
2023-11-06 14:45:00,86.12,86.15,86.04,86.09,6750.0,79.3712,79.3988,79.2975,79.3435,6750.0
2023-11-06 14:50:00,86.1,86.1,86.05,86.06,5720.0,79.3528,79.3528,79.3067,79.3159,5720.0
2023-11-06 14:55:00,86.06,86.21,86.06,86.19,17800.0,79.3159,79.4541,79.3159,79.4357,17800.0
2023-11-06 15:00:00,86.2,86.2,86.09,86.12,7875.0,79.4449,79.4449,79.3435,79.3712,7875.0
2023-11-06 15:05:00,86.11,86.16,86.09,86.13,6739.0,79.362,79.4081,79.3435,79.3804,6739.0
2023-11-06 15:10:00,86.14,86.22,86.11,86.15,7127.0,79.3896,79.4634,79.362,79.3988,7127.0
2023-11-06 15:15:00,86.15,86.28,86.15,86.28,9450.0,79.3988,79.5187,79.3988,79.5187,9450.0
2023-11-06 15:20:00,86.26,86.28,86.19,86.21,6424.0,79.5002,79.5187,79.4357,79.4541,6424.0
2023-11-06 15:25:00,86.22,86.24,86.17,86.21,9546.0,79.4634,79.4818,79.4173,79.4541,9546.0
2023-11-06 15:30:00,86.21,86.21,86.14,86.17,16869.0,79.4541,79.4541,79.3896,79.4173,16869.0
2023-11-06 15:35:00,86.16,86.23,86.12,86.23,10239.0,79.4081,79.4726,79.3712,79.4726,10239.0
2023-11-06 15:40:00,86.22,86.26,86.16,86.26,14984.0,79.4634,79.5002,79.4081,79.5002,14984.0
2023-11-06 15:45:00,86.26,86.38,86.24,86.36,26693.0,79.5002,79.6108,79.4818,79.5924,26693.0
2023-11-06 15:50:00,86.35,86.41,86.32,86.41,31753.0,79.5832,79.6385,79.5555,79.6385,31753.0
2023-11-06 15:55:00,86.4,86.41,86.35,86.4,73189.0,79.6293,79.6385,79.5832,79.6293,73189.0
2023-11-07 09:30:00,85.95,86.12,85.14,85.33,31147.0,79.2145,79.3712,78.468,78.6431,31147.0
2023-11-07 09:35:00,85.36,85.73,85.36,85.48,3829.0,78.6708,79.0118,78.6708,78.7814,3829.0
2023-11-07 09:40:00,85.38,85.41,85.2,85.41,8931.0,78.6892,78.7168,78.5233,78.7168,8931.0
2023-11-07 09:45:00,85.44,85.52,85.14,85.36,38905.0,78.7445,78.8182,78.468,78.6708,38905.0
2023-11-07 09:50:00,85.33,85.59,85.3,85.54,9261.0,78.6431,78.8827,78.6155,78.8367,9261.0
2023-11-07 09:55:00,85.55,85.75,85.55,85.72,6427.0,78.8459,79.0302,78.8459,79.0025,6427.0
2023-11-07 10:00:00,85.68,85.9,85.67,85.86,4683.0,78.9657,79.1684,78.9565,79.1316,4683.0
2023-11-07 10:05:00,85.89,86.04,85.88,85.97,4606.0,79.1592,79.2975,79.15,79.233,4606.0
2023-11-07 10:10:00,85.95,86.14,85.82,85.94,20372.0,79.2145,79.3896,79.0947,79.2053,20372.0
2023-11-07 10:15:00,85.96,86.05,85.9,86.03,22059.0,79.2237,79.3067,79.1684,79.2883,22059.0
2023-11-07 10:20:00,86.04,86.19,85.99,86.13,19175.0,79.2975,79.4357,79.2514,79.3804,19175.0
2023-11-07 10:25:00,86.14,86.2,86.05,86.1,9414.0,79.3896,79.4449,79.3067,79.3528,9414.0
2023-11-07 10:30:00,86.07,86.29,86.04,86.13,75160.0,79.3251,79.5279,79.2975,79.3804,75160.0
2023-11-07 10:35:00,86.21,86.34,86.13,86.32,6535.0,79.4541,79.574,79.3804,79.5555,6535.0
2023-11-07 10:40:00,86.33,86.44,86.23,86.42,9551.0,79.5647,79.6661,79.4726,79.6477,9551.0
2023-11-07 10:45:00,86.41,86.65,86.41,86.59,7086.0,79.6385,79.8597,79.6385,79.8044,7086.0
2023-11-07 10:50:00,86.57,86.65,86.5,86.55,7595.0,79.7859,79.8597,79.7214,79.7675,7595.0
2023-11-07 10:55:00,86.58,86.58,86.4,86.4,7354.0,79.7952,79.7952,79.6293,79.6293,7354.0
2023-11-07 11:00:00,86.39,86.39,86.22,86.24,27577.0,79.62,79.62,79.4634,79.4818,27577.0
2023-11-07 11:05:00,86.23,86.26,86.13,86.15,9854.0,79.4726,79.5002,79.3804,79.3988,9854.0
2023-11-07 11:10:00,86.14,86.49,86.14,86.49,30303.0,79.3896,79.7122,79.3896,79.7122,30303.0
2023-11-07 11:15:00,86.49,86.5,86.34,86.39,14200.0,79.7122,79.7214,79.574,79.62,14200.0
2023-11-07 11:20:00,86.39,86.49,86.38,86.45,16864.0,79.62,79.7122,79.6108,79.6753,16864.0
2023-11-07 11:25:00,86.47,86.5,86.4,86.45,12960.0,79.6938,79.7214,79.6293,79.6753,12960.0
2023-11-07 11:30:00,86.47,86.62,86.45,86.59,16370.0,79.6938,79.832,79.6753,79.8044,16370.0
2023-11-07 11:35:00,86.6,86.68,86.54,86.56,5334.0,79.8136,79.8873,79.7583,79.7767,5334.0
2023-11-07 11:40:00,86.55,86.61,86.54,86.56,3420.0,79.7675,79.8228,79.7583,79.7767,3420.0
2023-11-07 11:45:00,86.58,86.61,86.43,86.48,4109.0,79.7952,79.8228,79.6569,79.703,4109.0
2023-11-07 11:50:00,86.43,86.45,86.33,86.42,3788.0,79.6569,79.6753,79.5647,79.6477,3788.0
2023-11-07 11:55:00,86.42,86.45,86.39,86.39,4126.0,79.6477,79.6753,79.62,79.62,4126.0
2023-11-07 12:00:00,86.38,86.38,86.18,86.24,34622.0,79.6108,79.6108,79.4265,79.4818,34622.0
2023-11-07 12:05:00,86.21,86.3,86.17,86.22,8241.0,79.4541,79.5371,79.4173,79.4634,8241.0
2023-11-07 12:10:00,86.26,86.33,86.25,86.31,5832.0,79.5002,79.5647,79.491,79.5463,5832.0
2023-11-07 12:15:00,86.29,86.33,86.21,86.27,8316.0,79.5279,79.5647,79.4541,79.5094,8316.0
2023-11-07 12:20:00,86.27,86.31,86.2,86.27,4200.0,79.5094,79.5463,79.4449,79.5094,4200.0
2023-11-07 12:25:00,86.27,86.35,86.26,86.33,6125.0,79.5094,79.5832,79.5002,79.5647,6125.0
2023-11-07 12:30:00,86.28,86.3,86.14,86.23,6949.0,79.5187,79.5371,79.3896,79.4726,6949.0
2023-11-07 12:35:00,86.2,86.22,86.15,86.18,8562.0,79.4449,79.4634,79.3988,79.4265,8562.0
2023-11-07 12:40:00,86.17,86.19,86.14,86.15,2062.0,79.4173,79.4357,79.3896,79.3988,2062.0
2023-11-07 12:45:00,86.17,86.21,85.96,86.06,22771.0,79.4173,79.4541,79.2237,79.3159,22771.0
2023-11-07 12:50:00,86.06,86.16,86.06,86.11,3949.0,79.3159,79.4081,79.3159,79.362,3949.0
2023-11-07 12:55:00,86.09,86.19,86.09,86.14,3180.0,79.3435,79.4357,79.3435,79.3896,3180.0
2023-11-07 13:00:00,86.14,86.28,86.13,86.27,5782.0,79.3896,79.5187,79.3804,79.5094,5782.0
2023-11-07 13:05:00,86.26,86.38,86.24,86.38,19857.0,79.5002,79.6108,79.4818,79.6108,19857.0
2023-11-07 13:10:00,86.38,86.47,86.34,86.45,8045.0,79.6108,79.6938,79.574,79.6753,8045.0
2023-11-07 13:15:00,86.45,86.56,86.42,86.51,6714.0,79.6753,79.7767,79.6477,79.7306,6714.0
2023-11-07 13:20:00,86.52,86.53,86.42,86.5,7358.0,79.7399,79.7491,79.6477,79.7214,7358.0
2023-11-07 13:25:00,86.48,86.6,86.48,86.56,5056.0,79.703,79.8136,79.703,79.7767,5056.0
2023-11-07 13:30:00,86.54,86.57,86.48,86.5,5281.0,79.7583,79.7859,79.703,79.7214,5281.0
2023-11-07 13:35:00,86.51,86.58,86.45,86.58,6762.0,79.7306,79.7952,79.6753,79.7952,6762.0
2023-11-07 13:40:00,86.58,86.62,86.55,86.62,4156.0,79.7952,79.832,79.7675,79.832,4156.0
2023-11-07 13:45:00,86.62,86.71,86.53,86.55,9841.0,79.832,79.915,79.7491,79.7675,9841.0
2023-11-07 13:50:00,86.56,86.63,86.44,86.44,4003.0,79.7767,79.8412,79.6661,79.6661,4003.0
2023-11-07 13:55:00,86.38,86.38,86.28,86.34,9382.0,79.6108,79.6108,79.5187,79.574,9382.0
2023-11-07 14:00:00,86.35,86.42,86.34,86.41,4977.0,79.5832,79.6477,79.574,79.6385,4977.0
2023-11-07 14:05:00,86.41,86.42,86.3,86.38,10249.0,79.6385,79.6477,79.5371,79.6108,10249.0
2023-11-07 14:10:00,86.39,86.49,86.39,86.45,12056.0,79.62,79.7122,79.62,79.6753,12056.0
2023-11-07 14:15:00,86.47,86.54,86.47,86.54,4101.0,79.6938,79.7583,79.6938,79.7583,4101.0
2023-11-07 14:20:00,86.54,86.58,86.52,86.54,9649.0,79.7583,79.7952,79.7399,79.7583,9649.0
2023-11-07 14:25:00,86.53,86.56,86.5,86.53,7692.0,79.7491,79.7767,79.7214,79.7491,7692.0
2023-11-07 14:30:00,86.51,86.54,86.47,86.48,6046.0,79.7306,79.7583,79.6938,79.703,6046.0
2023-11-07 14:35:00,86.47,86.54,86.42,86.42,5181.0,79.6938,79.7583,79.6477,79.6477,5181.0
2023-11-07 14:40:00,86.41,86.47,86.38,86.39,6947.0,79.6385,79.6938,79.6108,79.62,6947.0
2023-11-07 14:45:00,86.42,86.51,86.42,86.45,5330.0,79.6477,79.7306,79.6477,79.6753,5330.0
2023-11-07 14:50:00,86.46,86.49,86.41,86.43,3605.0,79.6846,79.7122,79.6385,79.6569,3605.0
2023-11-07 14:55:00,86.43,86.44,86.4,86.42,7415.0,79.6569,79.6661,79.6293,79.6477,7415.0
2023-11-07 15:00:00,86.42,86.51,86.42,86.45,22238.0,79.6477,79.7306,79.6477,79.6753,22238.0
2023-11-07 15:05:00,86.46,86.47,86.26,86.36,34203.0,79.6846,79.6938,79.5002,79.5924,34203.0
2023-11-07 15:10:00,86.35,86.43,86.33,86.42,8006.0,79.5832,79.6569,79.5647,79.6477,8006.0
2023-11-07 15:15:00,86.4,86.45,86.38,86.43,6457.0,79.6293,79.6753,79.6108,79.6569,6457.0
2023-11-07 15:20:00,86.44,86.56,86.37,86.54,11828.0,79.6661,79.7767,79.6016,79.7583,11828.0
2023-11-07 15:25:00,86.52,86.52,86.46,86.48,12046.0,79.7399,79.7399,79.6846,79.703,12046.0
2023-11-07 15:30:00,86.47,86.49,86.38,86.42,14554.0,79.6938,79.7122,79.6108,79.6477,14554.0
2023-11-07 15:35:00,86.41,86.58,86.4,86.57,10890.0,79.6385,79.7952,79.6293,79.7859,10890.0
2023-11-07 15:40:00,86.58,86.62,86.55,86.6,17945.0,79.7952,79.832,79.7675,79.8136,17945.0
2023-11-07 15:45:00,86.59,86.72,86.59,86.62,27532.0,79.8044,79.9242,79.8044,79.832,27532.0
2023-11-07 15:50:00,86.64,86.64,86.38,86.43,48214.0,79.8504,79.8504,79.6108,79.6569,48214.0
2023-11-07 15:55:00,86.44,86.52,86.35,86.49,100111.0,79.6661,79.7399,79.5832,79.7122,100111.0
2023-11-08 09:30:00,86.73,86.73,86.29,86.65,71944.0,79.9334,79.9334,79.5279,79.8597,71944.0
2023-11-08 09:35:00,86.74,86.86,86.61,86.83,4569.0,79.9426,80.0532,79.8228,80.0256,4569.0
2023-11-08 09:40:00,86.8,87.06,86.73,86.8,36380.0,79.9979,80.2375,79.9334,79.9979,36380.0
2023-11-08 09:45:00,86.86,86.98,86.79,86.79,5063.0,80.0532,80.1638,79.9887,79.9887,5063.0
2023-11-08 09:50:00,86.79,86.98,86.67,86.76,4377.0,79.9887,80.1638,79.8781,79.961,4377.0
2023-11-08 09:55:00,86.81,87.01,86.78,87.01,6799.0,80.0071,80.1915,79.9795,80.1915,6799.0
2023-11-08 10:00:00,87.01,87.12,86.71,86.75,20101.0,80.1915,80.2928,79.915,79.9518,20101.0
2023-11-08 10:05:00,86.73,86.92,86.72,86.82,5132.0,79.9334,80.1085,79.9242,80.0163,5132.0
2023-11-08 10:10:00,86.84,86.9,86.68,86.8,7708.0,80.0348,80.0901,79.8873,79.9979,7708.0
2023-11-08 10:15:00,86.78,86.78,86.67,86.73,4392.0,79.9795,79.9795,79.8781,79.9334,4392.0
2023-11-08 10:20:00,86.69,86.74,86.58,86.66,6907.0,79.8965,79.9426,79.7952,79.8689,6907.0
2023-11-08 10:25:00,86.66,86.72,86.46,86.63,4647.0,79.8689,79.9242,79.6846,79.8412,4647.0
2023-11-08 10:30:00,86.62,86.71,86.56,86.65,7967.0,79.832,79.915,79.7767,79.8597,7967.0
2023-11-08 10:35:00,86.65,86.7,86.59,86.62,8716.0,79.8597,79.9057,79.8044,79.832,8716.0
2023-11-08 10:40:00,86.63,86.7,86.56,86.59,6188.0,79.8412,79.9057,79.7767,79.8044,6188.0
2023-11-08 10:45:00,86.55,86.59,86.52,86.58,5033.0,79.7675,79.8044,79.7399,79.7952,5033.0
2023-11-08 10:50:00,86.55,86.55,86.42,86.44,7740.0,79.7675,79.7675,79.6477,79.6661,7740.0
2023-11-08 10:55:00,86.44,86.46,86.27,86.43,6708.0,79.6661,79.6846,79.5094,79.6569,6708.0
2023-11-08 11:00:00,86.41,86.48,86.4,86.46,5603.0,79.6385,79.703,79.6293,79.6846,5603.0
2023-11-08 11:05:00,86.47,86.47,86.3,86.31,2702.0,79.6938,79.6938,79.5371,79.5463,2702.0
2023-11-08 11:10:00,86.31,86.42,86.28,86.34,4303.0,79.5463,79.6477,79.5187,79.574,4303.0
2023-11-08 11:15:00,86.33,86.42,86.29,86.34,8423.0,79.5647,79.6477,79.5279,79.574,8423.0
2023-11-08 11:20:00,86.3,86.32,86.2,86.2,4852.0,79.5371,79.5555,79.4449,79.4449,4852.0
2023-11-08 11:25:00,86.21,86.23,86.14,86.18,8200.0,79.4541,79.4726,79.3896,79.4265,8200.0
2023-11-08 11:30:00,86.2,86.24,86.1,86.1,6584.0,79.4449,79.4818,79.3528,79.3528,6584.0
2023-11-08 11:35:00,86.12,86.31,86.12,86.29,6317.0,79.3712,79.5463,79.3712,79.5279,6317.0
2023-11-08 11:40:00,86.28,86.32,86.24,86.26,3780.0,79.5187,79.5555,79.4818,79.5002,3780.0
2023-11-08 11:45:00,86.26,86.33,86.24,86.33,4843.0,79.5002,79.5647,79.4818,79.5647,4843.0
2023-11-08 11:50:00,86.3,86.35,86.28,86.34,5700.0,79.5371,79.5832,79.5187,79.574,5700.0
2023-11-08 11:55:00,86.31,86.33,86.27,86.29,11867.0,79.5463,79.5647,79.5094,79.5279,11867.0
2023-11-08 12:00:00,86.3,86.36,86.24,86.31,12022.0,79.5371,79.5924,79.4818,79.5463,12022.0
2023-11-08 12:05:00,86.3,86.32,86.11,86.12,15744.0,79.5371,79.5555,79.362,79.3712,15744.0
2023-11-08 12:10:00,86.1,86.16,86.01,86.08,2586.0,79.3528,79.4081,79.2698,79.3343,2586.0
2023-11-08 12:15:00,86.03,86.18,86.03,86.18,3490.0,79.2883,79.4265,79.2883,79.4265,3490.0
2023-11-08 12:20:00,86.2,86.31,86.2,86.31,3292.0,79.4449,79.5463,79.4449,79.5463,3292.0
2023-11-08 12:25:00,86.27,86.35,86.27,86.32,2825.0,79.5094,79.5832,79.5094,79.5555,2825.0
2023-11-08 12:30:00,86.32,86.41,86.29,86.41,3205.0,79.5555,79.6385,79.5279,79.6385,3205.0
2023-11-08 12:35:00,86.4,86.57,86.39,86.53,3448.0,79.6293,79.7859,79.62,79.7491,3448.0
2023-11-08 12:40:00,86.52,86.52,86.32,86.45,4479.0,79.7399,79.7399,79.5555,79.6753,4479.0
2023-11-08 12:45:00,86.43,86.43,86.37,86.43,2454.0,79.6569,79.6569,79.6016,79.6569,2454.0
2023-11-08 12:50:00,86.42,86.5,86.35,86.47,15801.0,79.6477,79.7214,79.5832,79.6938,15801.0
2023-11-08 12:55:00,86.47,86.63,86.44,86.63,3774.0,79.6938,79.8412,79.6661,79.8412,3774.0
2023-11-08 13:00:00,86.62,86.8,86.6,86.77,9842.0,79.832,79.9979,79.8136,79.9703,9842.0
2023-11-08 13:05:00,86.76,86.92,86.76,86.8,16023.0,79.961,80.1085,79.961,79.9979,16023.0
2023-11-08 13:10:00,86.8,86.8,86.63,86.63,4893.0,79.9979,79.9979,79.8412,79.8412,4893.0
2023-11-08 13:15:00,86.62,86.64,86.53,86.58,4891.0,79.832,79.8504,79.7491,79.7952,4891.0
2023-11-08 13:20:00,86.6,86.67,86.55,86.63,7471.0,79.8136,79.8781,79.7675,79.8412,7471.0
2023-11-08 13:25:00,86.64,86.68,86.59,86.68,6206.0,79.8504,79.8873,79.8044,79.8873,6206.0
2023-11-08 13:30:00,86.68,86.68,86.58,86.64,4801.0,79.8873,79.8873,79.7952,79.8504,4801.0
2023-11-08 13:35:00,86.6,86.69,86.6,86.67,7961.0,79.8136,79.8965,79.8136,79.8781,7961.0
2023-11-08 13:40:00,86.65,86.73,86.63,86.73,7181.0,79.8597,79.9334,79.8412,79.9334,7181.0
2023-11-08 13:45:00,86.73,86.73,86.63,86.66,7946.0,79.9334,79.9334,79.8412,79.8689,7946.0
2023-11-08 13:50:00,86.68,86.7,86.65,86.68,6157.0,79.8873,79.9057,79.8597,79.8873,6157.0
2023-11-08 13:55:00,86.68,86.72,86.66,86.72,8094.0,79.8873,79.9242,79.8689,79.9242,8094.0
2023-11-08 14:00:00,86.71,86.82,86.7,86.82,8567.0,79.915,80.0163,79.9057,80.0163,8567.0
2023-11-08 14:05:00,86.82,86.85,86.75,86.78,9049.0,80.0163,80.044,79.9518,79.9795,9049.0
2023-11-08 14:10:00,86.78,86.78,86.7,86.74,6506.0,79.9795,79.9795,79.9057,79.9426,6506.0
2023-11-08 14:15:00,86.75,86.79,86.72,86.73,7820.0,79.9518,79.9887,79.9242,79.9334,7820.0
2023-11-08 14:20:00,86.73,86.75,86.68,86.68,5687.0,79.9334,79.9518,79.8873,79.8873,5687.0
2023-11-08 14:25:00,86.68,86.79,86.67,86.76,14541.0,79.8873,79.9887,79.8781,79.961,14541.0
2023-11-08 14:30:00,86.76,86.84,86.73,86.75,9581.0,79.961,80.0348,79.9334,79.9518,9581.0
2023-11-08 14:35:00,86.77,86.84,86.74,86.84,12429.0,79.9703,80.0348,79.9426,80.0348,12429.0
2023-11-08 14:40:00,86.84,86.85,86.82,86.85,8696.0,80.0348,80.044,80.0163,80.044,8696.0
2023-11-08 14:45:00,86.85,86.86,86.77,86.85,10685.0,80.044,80.0532,79.9703,80.044,10685.0
2023-11-08 14:50:00,86.85,87.0,86.83,86.98,42380.0,80.044,80.1822,80.0256,80.1638,42380.0
2023-11-08 14:55:00,86.98,86.98,86.9,86.91,11768.0,80.1638,80.1638,80.0901,80.0993,11768.0
2023-11-08 15:00:00,86.89,86.9,86.75,86.86,12685.0,80.0809,80.0901,79.9518,80.0532,12685.0
2023-11-08 15:05:00,86.85,86.89,86.81,86.86,8484.0,80.044,80.0809,80.0071,80.0532,8484.0
2023-11-08 15:10:00,86.86,86.87,86.79,86.84,15192.0,80.0532,80.0624,79.9887,80.0348,15192.0
2023-11-08 15:15:00,86.83,86.85,86.7,86.74,15992.0,80.0256,80.044,79.9057,79.9426,15992.0
2023-11-08 15:20:00,86.76,86.8,86.74,86.77,9197.0,79.961,79.9979,79.9426,79.9703,9197.0
2023-11-08 15:25:00,86.75,86.81,86.73,86.77,11154.0,79.9518,80.0071,79.9334,79.9703,11154.0
2023-11-08 15:30:00,86.76,86.76,86.68,86.69,14431.0,79.961,79.961,79.8873,79.8965,14431.0
2023-11-08 15:35:00,86.67,86.7,86.64,86.68,8632.0,79.8781,79.9057,79.8504,79.8873,8632.0
2023-11-08 15:40:00,86.67,86.81,86.66,86.77,14875.0,79.8781,80.0071,79.8689,79.9703,14875.0
2023-11-08 15:45:00,86.76,86.77,86.72,86.74,15062.0,79.961,79.9703,79.9242,79.9426,15062.0
2023-11-08 15:50:00,86.75,86.77,86.67,86.75,38658.0,79.9518,79.9703,79.8781,79.9518,38658.0
2023-11-08 15:55:00,86.73,86.74,86.59,86.6,105238.0,79.9334,79.9426,79.8044,79.8136,105238.0
2023-11-09 09:30:00,86.72,87.04,86.5,86.56,50748.0,79.9242,80.2191,79.7214,79.7767,50748.0
2023-11-09 09:35:00,86.64,86.88,86.61,86.74,1394.0,79.8504,80.0716,79.8228,79.9426,1394.0
2023-11-09 09:40:00,86.59,86.84,86.59,86.77,2181.0,79.8044,80.0348,79.8044,79.9703,2181.0
2023-11-09 09:45:00,86.77,86.8,86.66,86.69,4700.0,79.9703,79.9979,79.8689,79.8965,4700.0
2023-11-09 09:50:00,86.75,86.99,86.75,86.95,5772.0,79.9518,80.173,79.9518,80.1362,5772.0
2023-11-09 09:55:00,86.97,87.34,86.94,87.34,11985.0,80.1546,80.4956,80.1269,80.4956,11985.0
2023-11-09 10:00:00,87.36,87.47,87.09,87.09,17262.0,80.514,80.6154,80.2652,80.2652,17262.0
2023-11-09 10:05:00,87.09,87.09,86.85,86.95,5761.0,80.2652,80.2652,80.044,80.1362,5761.0
2023-11-09 10:10:00,86.94,87.05,86.94,87.01,2839.0,80.1269,80.2283,80.1269,80.1915,2839.0
2023-11-09 10:15:00,87.05,87.09,86.81,86.89,7962.0,80.2283,80.2652,80.0071,80.0809,7962.0
2023-11-09 10:20:00,86.92,86.94,86.82,86.88,4225.0,80.1085,80.1269,80.0163,80.0716,4225.0
2023-11-09 10:25:00,86.88,86.99,86.87,86.99,15052.0,80.0716,80.173,80.0624,80.173,15052.0
2023-11-09 10:30:00,87.01,87.11,86.99,87.11,1964.0,80.1915,80.2836,80.173,80.2836,1964.0
2023-11-09 10:35:00,87.02,87.08,86.99,87.06,1901.0,80.2007,80.256,80.173,80.2375,1901.0
2023-11-09 10:40:00,87.01,87.09,86.99,87.08,2427.0,80.1915,80.2652,80.173,80.256,2427.0
2023-11-09 10:45:00,87.07,87.19,87.07,87.1,2294.0,80.2468,80.3573,80.2468,80.2744,2294.0
2023-11-09 10:50:00,87.08,87.19,87.07,87.17,2667.0,80.256,80.3573,80.2468,80.3389,2667.0
2023-11-09 10:55:00,87.17,87.2,87.13,87.13,2660.0,80.3389,80.3666,80.302,80.302,2660.0
2023-11-09 11:00:00,87.14,87.19,87.11,87.18,1300.0,80.3113,80.3573,80.2836,80.3481,1300.0
2023-11-09 11:05:00,87.21,87.3,87.14,87.14,7911.0,80.3758,80.4587,80.3113,80.3113,7911.0
2023-11-09 11:10:00,87.16,87.17,87.13,87.13,2170.0,80.3297,80.3389,80.302,80.302,2170.0
2023-11-09 11:15:00,87.1,87.19,87.1,87.12,2024.0,80.2744,80.3573,80.2744,80.2928,2024.0
2023-11-09 11:20:00,87.09,87.2,87.09,87.19,1100.0,80.2652,80.3666,80.2652,80.3573,1100.0
2023-11-09 11:25:00,87.19,87.25,87.13,87.25,8893.0,80.3573,80.4126,80.302,80.4126,8893.0
2023-11-09 11:30:00,87.26,87.3,87.24,87.27,4466.0,80.4219,80.4587,80.4034,80.4311,4466.0
2023-11-09 11:35:00,87.25,87.32,87.23,87.27,13929.0,80.4126,80.4772,80.3942,80.4311,13929.0
2023-11-09 11:40:00,87.25,87.33,87.23,87.31,3320.0,80.4126,80.4864,80.3942,80.4679,3320.0
2023-11-09 11:45:00,87.32,87.35,87.29,87.34,3322.0,80.4772,80.5048,80.4495,80.4956,3322.0
2023-11-09 11:50:00,87.34,87.46,87.34,87.44,6834.0,80.4956,80.6062,80.4956,80.5878,6834.0
2023-11-09 11:55:00,87.47,87.47,87.34,87.35,4338.0,80.6154,80.6154,80.4956,80.5048,4338.0
2023-11-09 12:00:00,87.36,87.4,87.32,87.4,4123.0,80.514,80.5509,80.4772,80.5509,4123.0
2023-11-09 12:05:00,87.4,87.42,87.37,87.39,7923.0,80.5509,80.5693,80.5232,80.5417,7923.0
2023-11-09 12:10:00,87.38,87.39,87.24,87.35,6760.0,80.5325,80.5417,80.4034,80.5048,6760.0
2023-11-09 12:15:00,87.34,87.38,87.32,87.35,14402.0,80.4956,80.5325,80.4772,80.5048,14402.0
2023-11-09 12:20:00,87.36,87.36,87.27,87.33,8740.0,80.514,80.514,80.4311,80.4864,8740.0
2023-11-09 12:25:00,87.31,87.32,87.2,87.2,7919.0,80.4679,80.4772,80.3666,80.3666,7919.0
2023-11-09 12:30:00,87.26,87.26,87.17,87.17,2633.0,80.4219,80.4219,80.3389,80.3389,2633.0
2023-11-09 12:35:00,87.17,87.22,87.15,87.15,25176.0,80.3389,80.385,80.3205,80.3205,25176.0
2023-11-09 12:40:00,87.13,87.18,87.08,87.09,16053.0,80.302,80.3481,80.256,80.2652,16053.0
2023-11-09 12:45:00,87.08,87.17,87.07,87.17,4101.0,80.256,80.3389,80.2468,80.3389,4101.0
2023-11-09 12:50:00,87.18,87.23,87.18,87.21,1663.0,80.3481,80.3942,80.3481,80.3758,1663.0
2023-11-09 12:55:00,87.23,87.24,87.17,87.22,3082.0,80.3942,80.4034,80.3389,80.385,3082.0
2023-11-09 13:00:00,87.22,87.23,86.76,86.83,8839.0,80.385,80.3942,79.961,80.0256,8839.0
2023-11-09 13:05:00,86.92,86.92,86.69,86.71,3836.0,80.1085,80.1085,79.8965,79.915,3836.0
2023-11-09 13:10:00,86.71,87.07,86.7,87.04,4683.0,79.915,80.2468,79.9057,80.2191,4683.0
2023-11-09 13:15:00,87.04,87.04,86.93,86.95,2636.0,80.2191,80.2191,80.1177,80.1362,2636.0
2023-11-09 13:20:00,86.95,87.06,86.92,87.04,4200.0,80.1362,80.2375,80.1085,80.2191,4200.0
2023-11-09 13:25:00,87.06,87.1,86.98,87.02,4161.0,80.2375,80.2744,80.1638,80.2007,4161.0
2023-11-09 13:30:00,86.96,86.96,86.81,86.85,3871.0,80.1454,80.1454,80.0071,80.044,3871.0
2023-11-09 13:35:00,86.9,86.98,86.87,86.87,4731.0,80.0901,80.1638,80.0624,80.0624,4731.0
2023-11-09 13:40:00,86.86,86.87,86.76,86.8,5956.0,80.0532,80.0624,79.961,79.9979,5956.0
2023-11-09 13:45:00,86.81,86.82,86.72,86.76,3919.0,80.0071,80.0163,79.9242,79.961,3919.0
2023-11-09 13:50:00,86.77,86.8,86.67,86.68,3347.0,79.9703,79.9979,79.8781,79.8873,3347.0
2023-11-09 13:55:00,86.69,86.73,86.53,86.62,4298.0,79.8965,79.9334,79.7491,79.832,4298.0
2023-11-09 14:00:00,86.61,86.61,86.45,86.5,5458.0,79.8228,79.8228,79.6753,79.7214,5458.0
2023-11-09 14:05:00,86.47,86.48,86.4,86.48,3629.0,79.6938,79.703,79.6293,79.703,3629.0
2023-11-09 14:10:00,86.48,86.5,86.36,86.36,4186.0,79.703,79.7214,79.5924,79.5924,4186.0
2023-11-09 14:15:00,86.37,86.45,86.3,86.34,7932.0,79.6016,79.6753,79.5371,79.574,7932.0
2023-11-09 14:20:00,86.35,86.44,86.35,86.44,2536.0,79.5832,79.6661,79.5832,79.6661,2536.0
2023-11-09 14:25:00,86.46,86.5,86.42,86.42,1548.0,79.6846,79.7214,79.6477,79.6477,1548.0
2023-11-09 14:30:00,86.45,86.49,86.34,86.39,1502.0,79.6753,79.7122,79.574,79.62,1502.0
2023-11-09 14:35:00,86.37,86.39,86.22,86.27,6028.0,79.6016,79.62,79.4634,79.5094,6028.0
2023-11-09 14:40:00,86.29,86.33,86.12,86.12,4459.0,79.5279,79.5647,79.3712,79.3712,4459.0
2023-11-09 14:45:00,86.13,86.22,86.13,86.19,3714.0,79.3804,79.4634,79.3804,79.4357,3714.0
2023-11-09 14:50:00,86.22,86.22,86.05,86.06,2842.0,79.4634,79.4634,79.3067,79.3159,2842.0
2023-11-09 14:55:00,86.03,86.04,85.94,85.99,5752.0,79.2883,79.2975,79.2053,79.2514,5752.0
2023-11-09 15:00:00,85.98,85.99,85.88,85.95,8901.0,79.2422,79.2514,79.15,79.2145,8901.0
2023-11-09 15:05:00,85.93,85.99,85.93,85.99,4884.0,79.1961,79.2514,79.1961,79.2514,4884.0
2023-11-09 15:10:00,85.96,86.04,85.95,85.99,6720.0,79.2237,79.2975,79.2145,79.2514,6720.0
2023-11-09 15:15:00,85.99,85.99,85.9,85.91,7908.0,79.2514,79.2514,79.1684,79.1777,7908.0
2023-11-09 15:20:00,85.93,85.98,85.88,85.91,9828.0,79.1961,79.2422,79.15,79.1777,9828.0
2023-11-09 15:25:00,85.89,85.95,85.83,85.85,9004.0,79.1592,79.2145,79.1039,79.1224,9004.0
2023-11-09 15:30:00,85.86,85.97,85.8,85.83,54724.0,79.1316,79.233,79.0763,79.1039,54724.0
2023-11-09 15:35:00,85.82,85.84,85.77,85.83,49060.0,79.0947,79.1131,79.0486,79.1039,49060.0
2023-11-09 15:40:00,85.82,85.89,85.82,85.86,17194.0,79.0947,79.1592,79.0947,79.1316,17194.0
2023-11-09 15:45:00,85.87,85.96,85.87,85.92,13886.0,79.1408,79.2237,79.1408,79.1869,13886.0
2023-11-09 15:50:00,85.93,86.0,85.89,85.91,32987.0,79.1961,79.2606,79.1592,79.1777,32987.0
2023-11-09 15:55:00,85.93,86.01,85.91,85.97,114520.0,79.1961,79.2698,79.1777,79.233,114520.0
2023-11-10 09:30:00,86.85,86.85,86.41,86.7,55021.0,80.044,80.044,79.6385,79.9057,55021.0
2023-11-10 09:35:00,86.7,86.91,86.53,86.9,9400.0,79.9057,80.0993,79.7491,80.0901,9400.0
2023-11-10 09:40:00,86.92,87.12,86.91,87.0,9358.0,80.1085,80.2928,80.0993,80.1822,9358.0
2023-11-10 09:45:00,87.09,87.23,86.98,87.17,8592.0,80.2652,80.3942,80.1638,80.3389,8592.0
2023-11-10 09:50:00,87.15,87.24,86.84,87.2,4916.0,80.3205,80.4034,80.0348,80.3666,4916.0
2023-11-10 09:55:00,87.16,87.3,87.03,87.3,11921.0,80.3297,80.4587,80.2099,80.4587,11921.0
2023-11-10 10:00:00,87.24,87.37,87.14,87.25,9823.0,80.4034,80.5232,80.3113,80.4126,9823.0
2023-11-10 10:05:00,87.25,87.36,87.18,87.31,12216.0,80.4126,80.514,80.3481,80.4679,12216.0
2023-11-10 10:10:00,87.3,87.36,87.25,87.28,6150.0,80.4587,80.514,80.4126,80.4403,6150.0
2023-11-10 10:15:00,87.23,87.28,87.2,87.28,3979.0,80.3942,80.4403,80.3666,80.4403,3979.0
2023-11-10 10:20:00,87.28,87.39,87.26,87.36,3701.0,80.4403,80.5417,80.4219,80.514,3701.0
2023-11-10 10:25:00,87.34,87.39,87.2,87.2,13563.0,80.4956,80.5417,80.3666,80.3666,13563.0
2023-11-10 10:30:00,87.24,87.28,87.1,87.19,9510.0,80.4034,80.4403,80.2744,80.3573,9510.0
2023-11-10 10:35:00,87.17,87.19,87.11,87.13,5223.0,80.3389,80.3573,80.2836,80.302,5223.0
2023-11-10 10:40:00,87.16,87.16,86.96,87.06,5667.0,80.3297,80.3297,80.1454,80.2375,5667.0
2023-11-10 10:45:00,87.03,87.07,86.93,87.0,5486.0,80.2099,80.2468,80.1177,80.1822,5486.0
2023-11-10 10:50:00,87.08,87.14,86.98,87.09,7661.0,80.256,80.3113,80.1638,80.2652,7661.0
2023-11-10 10:55:00,87.05,87.17,87.05,87.17,5453.0,80.2283,80.3389,80.2283,80.3389,5453.0
2023-11-10 11:00:00,87.19,87.33,87.17,87.32,7849.0,80.3573,80.4864,80.3389,80.4772,7849.0
2023-11-10 11:05:00,87.3,87.49,87.3,87.46,14678.0,80.4587,80.6338,80.4587,80.6062,14678.0
2023-11-10 11:10:00,87.47,87.47,87.35,87.35,5912.0,80.6154,80.6154,80.5048,80.5048,5912.0
2023-11-10 11:15:00,87.39,87.5,87.37,87.46,9556.0,80.5417,80.6431,80.5232,80.6062,9556.0
2023-11-10 11:20:00,87.47,87.55,87.37,87.37,78708.0,80.6154,80.6891,80.5232,80.5232,78708.0
2023-11-10 11:25:00,87.36,87.47,87.33,87.46,27504.0,80.514,80.6154,80.4864,80.6062,27504.0
2023-11-10 11:30:00,87.46,87.55,87.46,87.55,5162.0,80.6062,80.6891,80.6062,80.6891,5162.0
2023-11-10 11:35:00,87.53,87.57,87.4,87.52,8971.0,80.6707,80.7076,80.5509,80.6615,8971.0
2023-11-10 11:40:00,87.5,87.68,87.5,87.68,6822.0,80.6431,80.8089,80.6431,80.8089,6822.0
2023-11-10 11:45:00,87.67,87.67,87.55,87.6,7330.0,80.7997,80.7997,80.6891,80.7352,7330.0
2023-11-10 11:50:00,87.59,87.7,87.57,87.67,4520.0,80.726,80.8274,80.7076,80.7997,4520.0
2023-11-10 11:55:00,87.69,87.76,87.68,87.76,7274.0,80.8182,80.8827,80.8089,80.8827,7274.0
2023-11-10 12:00:00,87.77,87.95,87.76,87.89,21685.0,80.8919,81.0578,80.8827,81.0025,21685.0
2023-11-10 12:05:00,87.88,87.91,87.85,87.85,4171.0,80.9933,81.0209,80.9656,80.9656,4171.0
2023-11-10 12:10:00,87.84,87.87,87.68,87.68,4647.0,80.9564,80.9841,80.8089,80.8089,4647.0
2023-11-10 12:15:00,87.67,87.77,87.67,87.75,2211.0,80.7997,80.8919,80.7997,80.8735,2211.0
2023-11-10 12:20:00,87.78,87.85,87.73,87.79,7133.0,80.9011,80.9656,80.855,80.9103,7133.0
2023-11-10 12:25:00,87.79,87.86,87.78,87.84,5127.0,80.9103,80.9748,80.9011,80.9564,5127.0
2023-11-10 12:30:00,87.84,87.99,87.82,87.96,8114.0,80.9564,81.0947,80.938,81.067,8114.0
2023-11-10 12:35:00,87.98,88.19,87.97,88.12,11685.0,81.0854,81.279,81.0762,81.2145,11685.0
2023-11-10 12:40:00,88.12,88.16,88.1,88.14,4212.0,81.2145,81.2513,81.196,81.2329,4212.0
2023-11-10 12:45:00,88.12,88.13,88.01,88.03,3625.0,81.2145,81.2237,81.1131,81.1315,3625.0
2023-11-10 12:50:00,88.06,88.21,88.01,88.21,7564.0,81.1592,81.2974,81.1131,81.2974,7564.0
2023-11-10 12:55:00,88.17,88.17,88.03,88.07,3121.0,81.2606,81.2606,81.1315,81.1684,3121.0
2023-11-10 13:00:00,88.07,88.22,88.07,88.22,4933.0,81.1684,81.3066,81.1684,81.3066,4933.0
2023-11-10 13:05:00,88.19,88.19,88.03,88.04,2994.0,81.279,81.279,81.1315,81.1407,2994.0
2023-11-10 13:10:00,88.03,88.07,87.93,87.93,5398.0,81.1315,81.1684,81.0394,81.0394,5398.0
2023-11-10 13:15:00,87.97,88.0,87.93,88.0,5523.0,81.0762,81.1039,81.0394,81.1039,5523.0
2023-11-10 13:20:00,88.02,88.12,87.99,88.01,6151.0,81.1223,81.2145,81.0947,81.1131,6151.0
2023-11-10 13:25:00,88.04,88.16,88.04,88.12,3747.0,81.1407,81.2513,81.1407,81.2145,3747.0
2023-11-10 13:30:00,88.12,88.17,88.1,88.12,2529.0,81.2145,81.2606,81.196,81.2145,2529.0
2023-11-10 13:35:00,88.11,88.22,88.09,88.18,5700.0,81.2053,81.3066,81.1868,81.2698,5700.0
2023-11-10 13:40:00,88.16,88.24,88.14,88.23,3441.0,81.2513,81.3251,81.2329,81.3158,3441.0
2023-11-10 13:45:00,88.23,88.27,88.17,88.18,3000.0,81.3158,81.3527,81.2606,81.2698,3000.0
2023-11-10 13:50:00,88.17,88.22,88.16,88.17,3245.0,81.2606,81.3066,81.2513,81.2606,3245.0
2023-11-10 13:55:00,88.18,88.21,88.13,88.15,4849.0,81.2698,81.2974,81.2237,81.2421,4849.0
2023-11-10 14:00:00,88.15,88.18,88.05,88.08,4675.0,81.2421,81.2698,81.15,81.1776,4675.0
2023-11-10 14:05:00,88.09,88.13,88.09,88.11,5499.0,81.1868,81.2237,81.1868,81.2053,5499.0
2023-11-10 14:10:00,88.13,88.22,88.1,88.17,6678.0,81.2237,81.3066,81.196,81.2606,6678.0
2023-11-10 14:15:00,88.17,88.21,88.16,88.18,2700.0,81.2606,81.2974,81.2513,81.2698,2700.0
2023-11-10 14:20:00,88.16,88.26,88.13,88.16,5059.0,81.2513,81.3435,81.2237,81.2513,5059.0
2023-11-10 14:25:00,88.11,88.14,88.07,88.12,2463.0,81.2053,81.2329,81.1684,81.2145,2463.0
2023-11-10 14:30:00,88.11,88.14,88.08,88.09,3754.0,81.2053,81.2329,81.1776,81.1868,3754.0
2023-11-10 14:35:00,88.12,88.17,88.06,88.16,8780.0,81.2145,81.2606,81.1592,81.2513,8780.0
2023-11-10 14:40:00,88.17,88.19,88.09,88.12,8225.0,81.2606,81.279,81.1868,81.2145,8225.0
2023-11-10 14:45:00,88.09,88.14,88.07,88.14,3047.0,81.1868,81.2329,81.1684,81.2329,3047.0
2023-11-10 14:50:00,88.13,88.16,88.08,88.11,3778.0,81.2237,81.2513,81.1776,81.2053,3778.0
2023-11-10 14:55:00,88.07,88.15,88.07,88.13,7883.0,81.1684,81.2421,81.1684,81.2237,7883.0
2023-11-10 15:00:00,88.12,88.16,88.11,88.15,5959.0,81.2145,81.2513,81.2053,81.2421,5959.0
2023-11-10 15:05:00,88.13,88.27,88.13,88.27,14931.0,81.2237,81.3527,81.2237,81.3527,14931.0
2023-11-10 15:10:00,88.26,88.29,88.23,88.25,9124.0,81.3435,81.3711,81.3158,81.3343,9124.0
2023-11-10 15:15:00,88.24,88.31,88.21,88.3,10794.0,81.3251,81.3896,81.2974,81.3804,10794.0
2023-11-10 15:20:00,88.3,88.3,88.21,88.23,6759.0,81.3804,81.3804,81.2974,81.3158,6759.0
2023-11-10 15:25:00,88.22,88.35,88.22,88.33,11408.0,81.3066,81.4264,81.3066,81.408,11408.0
2023-11-10 15:30:00,88.33,88.35,88.27,88.3,12307.0,81.408,81.4264,81.3527,81.3804,12307.0
2023-11-10 15:35:00,88.31,88.32,88.25,88.26,13128.0,81.3896,81.3988,81.3343,81.3435,13128.0
2023-11-10 15:40:00,88.25,88.32,88.21,88.31,14844.0,81.3343,81.3988,81.2974,81.3896,14844.0
2023-11-10 15:45:00,88.31,88.37,88.24,88.25,22450.0,81.3896,81.4449,81.3251,81.3343,22450.0
2023-11-10 15:50:00,88.27,88.4,88.23,88.38,47503.0,81.3527,81.4725,81.3158,81.4541,47503.0
2023-11-10 15:55:00,88.37,88.37,88.19,88.24,85127.0,81.4449,81.4449,81.279,81.3251,85127.0
2023-11-13 09:30:00,88.15,88.49,88.01,88.49,75641.0,81.2421,81.5555,81.1131,81.5555,75641.0
2023-11-13 09:35:00,88.49,88.73,88.43,88.56,9640.0,81.5555,81.7767,81.5002,81.62,9640.0
2023-11-13 09:40:00,88.54,88.68,88.5,88.59,6792.0,81.6016,81.7306,81.5647,81.6476,6792.0
2023-11-13 09:45:00,88.61,88.65,88.44,88.47,10449.0,81.6661,81.7029,81.5094,81.537,10449.0
2023-11-13 09:50:00,88.52,88.54,88.39,88.51,20296.0,81.5831,81.6016,81.4633,81.5739,20296.0
2023-11-13 09:55:00,88.47,88.48,88.13,88.19,31752.0,81.537,81.5463,81.2237,81.279,31752.0
2023-11-13 10:00:00,88.08,88.17,88.0,88.14,13013.0,81.1776,81.2606,81.1039,81.2329,13013.0
2023-11-13 10:05:00,88.12,88.12,87.95,88.01,4811.0,81.2145,81.2145,81.0578,81.1131,4811.0
2023-11-13 10:10:00,88.01,88.03,87.84,87.87,9885.0,81.1131,81.1315,80.9564,80.9841,9885.0
2023-11-13 10:15:00,87.84,87.97,87.74,87.74,15761.0,80.9564,81.0762,80.8642,80.8642,15761.0
2023-11-13 10:20:00,87.74,87.74,87.66,87.67,6050.0,80.8642,80.8642,80.7905,80.7997,6050.0
2023-11-13 10:25:00,87.68,87.73,87.58,87.66,7854.0,80.8089,80.855,80.7168,80.7905,7854.0
2023-11-13 10:30:00,87.7,87.79,87.64,87.65,3452.0,80.8274,80.9103,80.7721,80.7813,3452.0
2023-11-13 10:35:00,87.74,87.87,87.69,87.83,8406.0,80.8642,80.9841,80.8182,80.9472,8406.0
2023-11-13 10:40:00,87.83,87.86,87.75,87.83,6204.0,80.9472,80.9748,80.8735,80.9472,6204.0
2023-11-13 10:45:00,87.82,87.96,87.81,87.88,6773.0,80.938,81.067,80.9288,80.9933,6773.0
2023-11-13 10:50:00,87.85,87.99,87.83,87.96,13427.0,80.9656,81.0947,80.9472,81.067,13427.0
2023-11-13 10:55:00,87.96,87.96,87.83,87.84,5679.0,81.067,81.067,80.9472,80.9564,5679.0
2023-11-13 11:00:00,87.86,87.96,87.84,87.89,5139.0,80.9748,81.067,80.9564,81.0025,5139.0
2023-11-13 11:05:00,87.84,87.88,87.81,87.81,3691.0,80.9564,80.9933,80.9288,80.9288,3691.0
2023-11-13 11:10:00,87.83,87.83,87.73,87.83,6734.0,80.9472,80.9472,80.855,80.9472,6734.0
2023-11-13 11:15:00,87.82,87.82,87.67,87.79,12226.0,80.938,80.938,80.7997,80.9103,12226.0
2023-11-13 11:20:00,87.8,87.96,87.75,87.93,7673.0,80.9195,81.067,80.8735,81.0394,7673.0
2023-11-13 11:25:00,87.92,88.06,87.92,88.06,4176.0,81.0301,81.1592,81.0301,81.1592,4176.0
2023-11-13 11:30:00,88.1,88.13,88.07,88.07,3288.0,81.196,81.2237,81.1684,81.1684,3288.0
2023-11-13 11:35:00,88.08,88.12,88.05,88.05,6090.0,81.1776,81.2145,81.15,81.15,6090.0
2023-11-13 11:40:00,88.03,88.2,88.01,88.2,4271.0,81.1315,81.2882,81.1131,81.2882,4271.0
2023-11-13 11:45:00,88.23,88.33,88.23,88.27,10210.0,81.3158,81.408,81.3158,81.3527,10210.0
2023-11-13 11:50:00,88.28,88.35,88.21,88.35,10966.0,81.3619,81.4264,81.2974,81.4264,10966.0
2023-11-13 11:55:00,88.32,88.42,88.3,88.42,10315.0,81.3988,81.491,81.3804,81.491,10315.0
2023-11-13 12:00:00,88.42,88.42,88.34,88.36,4190.0,81.491,81.491,81.4172,81.4357,4190.0
2023-11-13 12:05:00,88.34,88.38,88.31,88.35,2274.0,81.4172,81.4541,81.3896,81.4264,2274.0
2023-11-13 12:10:00,88.39,88.43,88.3,88.39,20845.0,81.4633,81.5002,81.3804,81.4633,20845.0
2023-11-13 12:15:00,88.39,88.41,88.34,88.34,3041.0,81.4633,81.4817,81.4172,81.4172,3041.0
2023-11-13 12:20:00,88.38,88.4,88.31,88.39,2226.0,81.4541,81.4725,81.3896,81.4633,2226.0
2023-11-13 12:25:00,88.39,88.41,88.25,88.3,4684.0,81.4633,81.4817,81.3343,81.3804,4684.0
2023-11-13 12:30:00,88.29,88.34,88.26,88.34,10394.0,81.3711,81.4172,81.3435,81.4172,10394.0
2023-11-13 12:35:00,88.33,88.39,88.33,88.35,2767.0,81.408,81.4633,81.408,81.4264,2767.0
2023-11-13 12:40:00,88.36,88.38,88.31,88.32,1800.0,81.4357,81.4541,81.3896,81.3988,1800.0
2023-11-13 12:45:00,88.28,88.28,88.16,88.19,4408.0,81.3619,81.3619,81.2513,81.279,4408.0
2023-11-13 12:50:00,88.18,88.24,88.15,88.2,3233.0,81.2698,81.3251,81.2421,81.2882,3233.0
2023-11-13 12:55:00,88.22,88.33,88.21,88.33,2599.0,81.3066,81.408,81.2974,81.408,2599.0
2023-11-13 13:00:00,88.33,88.34,88.28,88.28,2851.0,81.408,81.4172,81.3619,81.3619,2851.0
2023-11-13 13:05:00,88.29,88.3,88.26,88.29,2123.0,81.3711,81.3804,81.3435,81.3711,2123.0
2023-11-13 13:10:00,88.28,88.34,88.28,88.28,3947.0,81.3619,81.4172,81.3619,81.3619,3947.0
2023-11-13 13:15:00,88.29,88.33,88.28,88.28,2300.0,81.3711,81.408,81.3619,81.3619,2300.0
2023-11-13 13:20:00,88.25,88.26,88.17,88.26,1900.0,81.3343,81.3435,81.2606,81.3435,1900.0
2023-11-13 13:25:00,88.25,88.25,88.12,88.12,3028.0,81.3343,81.3343,81.2145,81.2145,3028.0
2023-11-13 13:30:00,88.04,88.07,87.95,88.0,6453.0,81.1407,81.1684,81.0578,81.1039,6453.0
2023-11-13 13:35:00,88.04,88.08,88.0,88.06,5210.0,81.1407,81.1776,81.1039,81.1592,5210.0
2023-11-13 13:40:00,88.03,88.09,88.03,88.08,2864.0,81.1315,81.1868,81.1315,81.1776,2864.0
2023-11-13 13:45:00,88.1,88.11,88.06,88.09,3102.0,81.196,81.2053,81.1592,81.1868,3102.0
2023-11-13 13:50:00,88.09,88.11,87.89,87.93,10714.0,81.1868,81.2053,81.0025,81.0394,10714.0
2023-11-13 13:55:00,87.94,87.95,87.89,87.9,3953.0,81.0486,81.0578,81.0025,81.0117,3953.0
2023-11-13 14:00:00,87.9,87.97,87.88,87.95,2947.0,81.0117,81.0762,80.9933,81.0578,2947.0
2023-11-13 14:05:00,87.95,88.01,87.92,87.98,1858.0,81.0578,81.1131,81.0301,81.0854,1858.0
2023-11-13 14:10:00,87.96,88.0,87.94,87.94,2527.0,81.067,81.1039,81.0486,81.0486,2527.0
2023-11-13 14:15:00,87.93,87.96,87.91,87.96,2511.0,81.0394,81.067,81.0209,81.067,2511.0
2023-11-13 14:20:00,87.94,87.94,87.85,87.91,2000.0,81.0486,81.0486,80.9656,81.0209,2000.0
2023-11-13 14:25:00,87.92,87.92,87.88,87.92,2958.0,81.0301,81.0301,80.9933,81.0301,2958.0
2023-11-13 14:30:00,87.92,87.94,87.9,87.93,11431.0,81.0301,81.0486,81.0117,81.0394,11431.0
2023-11-13 14:35:00,87.95,87.96,87.89,87.89,4676.0,81.0578,81.067,81.0025,81.0025,4676.0
2023-11-13 14:40:00,87.89,87.91,87.86,87.86,4503.0,81.0025,81.0209,80.9748,80.9748,4503.0
2023-11-13 14:45:00,87.84,87.97,87.84,87.86,14843.0,80.9564,81.0762,80.9564,80.9748,14843.0
2023-11-13 14:50:00,87.87,87.87,87.7,87.72,4872.0,80.9841,80.9841,80.8274,80.8458,4872.0
2023-11-13 14:55:00,87.71,87.76,87.7,87.76,2134.0,80.8366,80.8827,80.8274,80.8827,2134.0
2023-11-13 15:00:00,87.74,87.76,87.7,87.75,2828.0,80.8642,80.8827,80.8274,80.8735,2828.0
2023-11-13 15:05:00,87.73,87.75,87.72,87.73,8840.0,80.855,80.8735,80.8458,80.855,8840.0
2023-11-13 15:10:00,87.73,87.78,87.72,87.77,14437.0,80.855,80.9011,80.8458,80.8919,14437.0
2023-11-13 15:15:00,87.75,87.8,87.73,87.75,27163.0,80.8735,80.9195,80.855,80.8735,27163.0
2023-11-13 15:20:00,87.78,87.9,87.76,87.9,85421.0,80.9011,81.0117,80.8827,81.0117,85421.0
2023-11-13 15:25:00,87.9,87.98,87.86,87.95,50361.0,81.0117,81.0854,80.9748,81.0578,50361.0
2023-11-13 15:30:00,87.97,88.0,87.94,87.94,8991.0,81.0762,81.1039,81.0486,81.0486,8991.0
2023-11-13 15:35:00,87.94,87.98,87.89,87.9,12632.0,81.0486,81.0854,81.0025,81.0117,12632.0
2023-11-13 15:40:00,87.88,87.9,87.81,87.82,16730.0,80.9933,81.0117,80.9288,80.938,16730.0
2023-11-13 15:45:00,87.82,87.86,87.82,87.84,20481.0,80.938,80.9748,80.938,80.9564,20481.0
2023-11-13 15:50:00,87.85,87.89,87.75,87.89,60037.0,80.9656,81.0025,80.8735,81.0025,60037.0
2023-11-13 15:55:00,87.96,87.99,87.87,87.95,96319.0,81.067,81.0947,80.9841,81.0578,96319.0
2023-11-14 09:30:00,89.01,89.5,88.99,89.34,60811.0,82.279,82.732,82.2605,82.5841,60811.0
2023-11-14 09:35:00,89.34,89.57,89.14,89.4,40399.0,82.5841,82.7967,82.3992,82.6395,40399.0
2023-11-14 09:40:00,89.39,89.43,88.97,89.0,27698.0,82.6303,82.6672,82.242,82.2698,27698.0
2023-11-14 09:45:00,89.03,89.39,88.98,89.23,16825.0,82.2975,82.6303,82.2513,82.4824,16825.0
2023-11-14 09:50:00,89.24,89.4,89.15,89.33,9777.0,82.4916,82.6395,82.4084,82.5748,9777.0
2023-11-14 09:55:00,89.36,89.39,89.06,89.17,20316.0,82.6025,82.6303,82.3252,82.4269,20316.0
2023-11-14 10:00:00,89.17,89.55,89.17,89.55,24602.0,82.4269,82.7782,82.4269,82.7782,24602.0
2023-11-14 10:05:00,89.53,89.67,89.53,89.57,20704.0,82.7597,82.8891,82.7597,82.7967,20704.0
2023-11-14 10:10:00,89.54,89.71,89.5,89.65,20066.0,82.7689,82.9261,82.732,82.8706,20066.0
2023-11-14 10:15:00,89.64,89.78,89.58,89.78,8863.0,82.8614,82.9908,82.8059,82.9908,8863.0
2023-11-14 10:20:00,89.78,89.87,89.68,89.86,9218.0,82.9908,83.074,82.8983,83.0647,9218.0
2023-11-14 10:25:00,89.88,90.03,89.85,90.01,21185.0,83.0832,83.2219,83.0555,83.2034,21185.0
2023-11-14 10:30:00,89.99,90.13,89.96,90.09,6229.0,83.1849,83.3143,83.1572,83.2773,6229.0
2023-11-14 10:35:00,90.12,90.19,89.99,90.04,13014.0,83.3051,83.3698,83.1849,83.2311,13014.0
2023-11-14 10:40:00,90.01,90.12,89.96,90.12,13278.0,83.2034,83.3051,83.1572,83.3051,13278.0
2023-11-14 10:45:00,90.15,90.4,90.15,90.27,6835.0,83.3328,83.5639,83.3328,83.4437,6835.0
2023-11-14 10:50:00,90.3,90.43,90.29,90.43,6611.0,83.4715,83.5916,83.4622,83.5916,6611.0
2023-11-14 10:55:00,90.42,90.43,90.31,90.33,5230.0,83.5824,83.5916,83.4807,83.4992,5230.0
2023-11-14 11:00:00,90.32,90.37,90.27,90.36,6482.0,83.4899,83.5362,83.4437,83.5269,6482.0
2023-11-14 11:05:00,90.29,90.33,90.19,90.29,5458.0,83.4622,83.4992,83.3698,83.4622,5458.0
2023-11-14 11:10:00,90.29,90.48,90.27,90.44,7643.0,83.4622,83.6378,83.4437,83.6009,7643.0
2023-11-14 11:15:00,90.42,90.46,90.29,90.3,6054.0,83.5824,83.6194,83.4622,83.4715,6054.0
2023-11-14 11:20:00,90.28,90.42,90.24,90.42,4190.0,83.453,83.5824,83.416,83.5824,4190.0
2023-11-14 11:25:00,90.42,90.5,90.4,90.46,6735.0,83.5824,83.6563,83.5639,83.6194,6735.0
2023-11-14 11:30:00,90.5,90.56,90.48,90.53,7652.0,83.6563,83.7118,83.6378,83.6841,7652.0
2023-11-14 11:35:00,90.55,90.6,90.46,90.49,4395.0,83.7026,83.7488,83.6194,83.6471,4395.0
2023-11-14 11:40:00,90.48,90.53,90.42,90.52,4190.0,83.6378,83.6841,83.5824,83.6748,4190.0
2023-11-14 11:45:00,90.54,90.56,90.34,90.34,5232.0,83.6933,83.7118,83.5084,83.5084,5232.0
2023-11-14 11:50:00,90.38,90.46,90.34,90.45,4513.0,83.5454,83.6194,83.5084,83.6101,4513.0
2023-11-14 11:55:00,90.47,90.47,90.39,90.44,5084.0,83.6286,83.6286,83.5547,83.6009,5084.0
2023-11-14 12:00:00,90.46,90.59,90.44,90.51,10071.0,83.6194,83.7395,83.6009,83.6656,10071.0
2023-11-14 12:05:00,90.55,90.55,90.39,90.41,7098.0,83.7026,83.7026,83.5547,83.5731,7098.0
2023-11-14 12:10:00,90.42,90.42,90.37,90.42,2120.0,83.5824,83.5824,83.5362,83.5824,2120.0
2023-11-14 12:15:00,90.4,90.42,90.26,90.3,7388.0,83.5639,83.5824,83.4345,83.4715,7388.0
2023-11-14 12:20:00,90.26,90.26,90.14,90.16,3978.0,83.4345,83.4345,83.3236,83.342,3978.0
2023-11-14 12:25:00,90.14,90.24,90.13,90.18,4947.0,83.3236,83.416,83.3143,83.3605,4947.0
2023-11-14 12:30:00,90.19,90.26,90.17,90.26,2360.0,83.3698,83.4345,83.3513,83.4345,2360.0
2023-11-14 12:35:00,90.26,90.34,90.21,90.34,11973.0,83.4345,83.5084,83.3883,83.5084,11973.0
2023-11-14 12:40:00,90.37,90.37,90.28,90.29,6851.0,83.5362,83.5362,83.453,83.4622,6851.0
2023-11-14 12:45:00,90.31,90.36,90.3,90.35,4299.0,83.4807,83.5269,83.4715,83.5177,4299.0
2023-11-14 12:50:00,90.36,90.39,90.34,90.37,3600.0,83.5269,83.5547,83.5084,83.5362,3600.0
2023-11-14 12:55:00,90.39,90.4,90.33,90.4,2681.0,83.5547,83.5639,83.4992,83.5639,2681.0
2023-11-14 13:00:00,90.37,90.47,90.37,90.46,4927.0,83.5362,83.6286,83.5362,83.6194,4927.0
2023-11-14 13:05:00,90.46,90.52,90.46,90.49,7594.0,83.6194,83.6748,83.6194,83.6471,7594.0
2023-11-14 13:10:00,90.5,90.5,90.4,90.44,4788.0,83.6563,83.6563,83.5639,83.6009,4788.0
2023-11-14 13:15:00,90.41,90.53,90.41,90.53,3204.0,83.5731,83.6841,83.5731,83.6841,3204.0
2023-11-14 13:20:00,90.53,90.53,90.44,90.47,5862.0,83.6841,83.6841,83.6009,83.6286,5862.0
2023-11-14 13:25:00,90.47,90.53,90.47,90.5,6817.0,83.6286,83.6841,83.6286,83.6563,6817.0
2023-11-14 13:30:00,90.56,90.62,90.54,90.57,4410.0,83.7118,83.7673,83.6933,83.721,4410.0
2023-11-14 13:35:00,90.56,90.67,90.51,90.67,5959.0,83.7118,83.8135,83.6656,83.8135,5959.0
2023-11-14 13:40:00,90.65,90.68,90.59,90.61,8005.0,83.795,83.8227,83.7395,83.758,8005.0
2023-11-14 13:45:00,90.61,90.68,90.56,90.68,9011.0,83.758,83.8227,83.7118,83.8227,9011.0
2023-11-14 13:50:00,90.66,90.76,90.64,90.7,14946.0,83.8042,83.8967,83.7857,83.8412,14946.0
2023-11-14 13:55:00,90.7,90.73,90.55,90.59,9855.0,83.8412,83.8689,83.7026,83.7395,9855.0
2023-11-14 14:00:00,90.55,90.58,90.49,90.5,1743.0,83.7026,83.7303,83.6471,83.6563,1743.0
2023-11-14 14:05:00,90.51,90.52,90.35,90.41,6761.0,83.6656,83.6748,83.5177,83.5731,6761.0
2023-11-14 14:10:00,90.41,90.52,90.36,90.52,10465.0,83.5731,83.6748,83.5269,83.6748,10465.0
2023-11-14 14:15:00,90.5,90.57,90.5,90.56,7515.0,83.6563,83.721,83.6563,83.7118,7515.0
2023-11-14 14:20:00,90.54,90.65,90.54,90.65,5781.0,83.6933,83.795,83.6933,83.795,5781.0
2023-11-14 14:25:00,90.66,90.83,90.65,90.82,27886.0,83.8042,83.9614,83.795,83.9521,27886.0
2023-11-14 14:30:00,90.82,90.87,90.8,90.82,10690.0,83.9521,83.9984,83.9336,83.9521,10690.0
2023-11-14 14:35:00,90.8,90.84,90.79,90.8,3044.0,83.9336,83.9706,83.9244,83.9336,3044.0
2023-11-14 14:40:00,90.82,90.88,90.79,90.87,5423.0,83.9521,84.0076,83.9244,83.9984,5423.0
2023-11-14 14:45:00,90.86,90.92,90.83,90.89,8039.0,83.9891,84.0446,83.9614,84.0168,8039.0
2023-11-14 14:50:00,90.91,90.92,90.86,90.9,8333.0,84.0353,84.0446,83.9891,84.0261,8333.0
2023-11-14 14:55:00,90.9,90.95,90.9,90.95,6251.0,84.0261,84.0723,84.0261,84.0723,6251.0
2023-11-14 15:00:00,90.93,90.95,90.89,90.9,5485.0,84.0538,84.0723,84.0168,84.0261,5485.0
2023-11-14 15:05:00,90.9,90.96,90.86,90.95,7787.0,84.0261,84.0815,83.9891,84.0723,7787.0
2023-11-14 15:10:00,90.95,91.07,90.94,91.07,14183.0,84.0723,84.1832,84.0631,84.1832,14183.0
2023-11-14 15:15:00,91.07,91.09,91.04,91.08,17024.0,84.1832,84.2017,84.1555,84.1925,17024.0
2023-11-14 15:20:00,91.05,91.09,90.92,90.92,14084.0,84.1647,84.2017,84.0446,84.0446,14084.0
2023-11-14 15:25:00,90.87,90.96,90.87,90.96,9311.0,83.9984,84.0815,83.9984,84.0815,9311.0
2023-11-14 15:30:00,90.96,90.97,90.79,90.81,27796.0,84.0815,84.0908,83.9244,83.9429,27796.0
2023-11-14 15:35:00,90.79,90.86,90.72,90.75,15753.0,83.9244,83.9891,83.8597,83.8874,15753.0
2023-11-14 15:40:00,90.74,90.78,90.65,90.68,21863.0,83.8782,83.9152,83.795,83.8227,21863.0
2023-11-14 15:45:00,90.68,90.79,90.65,90.66,25013.0,83.8227,83.9244,83.795,83.8042,25013.0
2023-11-14 15:50:00,90.66,90.68,90.55,90.68,36150.0,83.8042,83.8227,83.7026,83.8227,36150.0
2023-11-14 15:55:00,90.7,90.75,90.56,90.66,108253.0,83.8412,83.8874,83.7118,83.8042,108253.0
2023-11-15 09:30:00,91.03,91.49,90.95,91.38,47205.0,84.1463,84.5715,84.0723,84.4698,47205.0
2023-11-15 09:35:00,91.42,91.5,91.15,91.22,7893.0,84.5068,84.5807,84.2572,84.3219,7893.0
2023-11-15 09:40:00,91.19,91.21,90.88,91.0,14673.0,84.2942,84.3126,84.0076,84.1185,14673.0
2023-11-15 09:45:00,90.94,90.94,90.63,90.64,19621.0,84.0631,84.0631,83.7765,83.7857,19621.0
2023-11-15 09:50:00,90.6,90.8,90.52,90.79,12048.0,83.7488,83.9336,83.6748,83.9244,12048.0
2023-11-15 09:55:00,90.77,90.82,90.69,90.77,12721.0,83.9059,83.9521,83.832,83.9059,12721.0
2023-11-15 10:00:00,90.81,91.06,90.81,91.06,6013.0,83.9429,84.174,83.9429,84.174,6013.0
2023-11-15 10:05:00,91.06,91.16,91.02,91.16,5761.0,84.174,84.2664,84.137,84.2664,5761.0
2023-11-15 10:10:00,91.15,91.19,91.1,91.14,5673.0,84.2572,84.2942,84.211,84.2479,5673.0
2023-11-15 10:15:00,91.11,91.14,90.95,90.95,2856.0,84.2202,84.2479,84.0723,84.0723,2856.0
2023-11-15 10:20:00,90.96,90.96,90.81,90.91,5155.0,84.0815,84.0815,83.9429,84.0353,5155.0
2023-11-15 10:25:00,90.86,90.9,90.84,90.89,2670.0,83.9891,84.0261,83.9706,84.0168,2670.0
2023-11-15 10:30:00,90.9,90.93,90.77,90.8,23787.0,84.0261,84.0538,83.9059,83.9336,23787.0
2023-11-15 10:35:00,90.79,90.88,90.75,90.75,6882.0,83.9244,84.0076,83.8874,83.8874,6882.0
2023-11-15 10:40:00,90.73,90.77,90.65,90.72,6391.0,83.8689,83.9059,83.795,83.8597,6391.0
2023-11-15 10:45:00,90.74,90.77,90.66,90.76,5027.0,83.8782,83.9059,83.8042,83.8967,5027.0
2023-11-15 10:50:00,90.78,90.97,90.76,90.97,6800.0,83.9152,84.0908,83.8967,84.0908,6800.0
2023-11-15 10:55:00,90.96,90.99,90.91,90.93,3505.0,84.0815,84.1093,84.0353,84.0538,3505.0
2023-11-15 11:00:00,90.95,91.04,90.9,90.95,16323.0,84.0723,84.1555,84.0261,84.0723,16323.0
2023-11-15 11:05:00,90.94,90.94,90.83,90.92,5015.0,84.0631,84.0631,83.9614,84.0446,5015.0
2023-11-15 11:10:00,90.91,90.95,90.78,90.78,5223.0,84.0353,84.0723,83.9152,83.9152,5223.0
2023-11-15 11:15:00,90.79,90.81,90.61,90.7,6688.0,83.9244,83.9429,83.758,83.8412,6688.0
2023-11-15 11:20:00,90.72,90.72,90.6,90.7,19434.0,83.8597,83.8597,83.7488,83.8412,19434.0
2023-11-15 11:25:00,90.69,90.75,90.59,90.72,15382.0,83.832,83.8874,83.7395,83.8597,15382.0
2023-11-15 11:30:00,90.73,90.74,90.65,90.73,6171.0,83.8689,83.8782,83.795,83.8689,6171.0
2023-11-15 11:35:00,90.7,90.7,90.48,90.54,5981.0,83.8412,83.8412,83.6378,83.6933,5981.0
2023-11-15 11:40:00,90.52,90.6,90.43,90.6,8957.0,83.6748,83.7488,83.5916,83.7488,8957.0
2023-11-15 11:45:00,90.64,90.73,90.63,90.67,4968.0,83.7857,83.8689,83.7765,83.8135,4968.0
2023-11-15 11:50:00,90.65,90.71,90.58,90.7,7652.0,83.795,83.8505,83.7303,83.8412,7652.0
2023-11-15 11:55:00,90.71,90.85,90.7,90.78,25289.0,83.8505,83.9799,83.8412,83.9152,25289.0
2023-11-15 12:00:00,90.77,90.86,90.76,90.83,5422.0,83.9059,83.9891,83.8967,83.9614,5422.0
2023-11-15 12:05:00,90.82,90.9,90.81,90.85,4753.0,83.9521,84.0261,83.9429,83.9799,4753.0
2023-11-15 12:10:00,90.84,90.86,90.75,90.77,3450.0,83.9706,83.9891,83.8874,83.9059,3450.0
2023-11-15 12:15:00,90.76,90.8,90.75,90.79,1731.0,83.8967,83.9336,83.8874,83.9244,1731.0
2023-11-15 12:20:00,90.77,90.81,90.74,90.79,7175.0,83.9059,83.9429,83.8782,83.9244,7175.0
2023-11-15 12:25:00,90.78,90.81,90.74,90.78,6882.0,83.9152,83.9429,83.8782,83.9152,6882.0
2023-11-15 12:30:00,90.78,90.79,90.72,90.77,4319.0,83.9152,83.9244,83.8597,83.9059,4319.0
2023-11-15 12:35:00,90.78,90.8,90.76,90.8,2420.0,83.9152,83.9336,83.8967,83.9336,2420.0
2023-11-15 12:40:00,90.78,90.79,90.7,90.7,5309.0,83.9152,83.9244,83.8412,83.8412,5309.0
2023-11-15 12:45:00,90.7,90.7,90.63,90.65,4855.0,83.8412,83.8412,83.7765,83.795,4855.0
2023-11-15 12:50:00,90.64,90.66,90.56,90.6,3726.0,83.7857,83.8042,83.7118,83.7488,3726.0
2023-11-15 12:55:00,90.59,90.61,90.55,90.57,30966.0,83.7395,83.758,83.7026,83.721,30966.0
2023-11-15 13:00:00,90.57,90.6,90.44,90.45,5822.0,83.721,83.7488,83.6009,83.6101,5822.0
2023-11-15 13:05:00,90.45,90.47,90.3,90.31,54444.0,83.6101,83.6286,83.4715,83.4807,54444.0
2023-11-15 13:10:00,90.31,90.41,90.29,90.38,22996.0,83.4807,83.5731,83.4622,83.5454,22996.0
2023-11-15 13:15:00,90.36,90.42,90.36,90.42,7176.0,83.5269,83.5824,83.5269,83.5824,7176.0
2023-11-15 13:20:00,90.4,90.51,90.4,90.51,4653.0,83.5639,83.6656,83.5639,83.6656,4653.0
2023-11-15 13:25:00,90.5,90.52,90.45,90.52,3391.0,83.6563,83.6748,83.6101,83.6748,3391.0
2023-11-15 13:30:00,90.53,90.63,90.52,90.63,2996.0,83.6841,83.7765,83.6748,83.7765,2996.0
2023-11-15 13:35:00,90.63,90.67,90.63,90.64,4797.0,83.7765,83.8135,83.7765,83.7857,4797.0
2023-11-15 13:40:00,90.64,90.68,90.6,90.62,3760.0,83.7857,83.8227,83.7488,83.7673,3760.0
2023-11-15 13:45:00,90.65,90.69,90.62,90.65,3027.0,83.795,83.832,83.7673,83.795,3027.0
2023-11-15 13:50:00,90.62,90.65,90.61,90.63,4307.0,83.7673,83.795,83.758,83.7765,4307.0
2023-11-15 13:55:00,90.63,90.67,90.6,90.67,4080.0,83.7765,83.8135,83.7488,83.8135,4080.0
2023-11-15 14:00:00,90.67,90.76,90.67,90.69,5599.0,83.8135,83.8967,83.8135,83.832,5599.0
2023-11-15 14:05:00,90.7,90.72,90.65,90.67,4850.0,83.8412,83.8597,83.795,83.8135,4850.0
2023-11-15 14:10:00,90.68,90.72,90.67,90.69,6920.0,83.8227,83.8597,83.8135,83.832,6920.0
2023-11-15 14:15:00,90.66,90.66,90.52,90.54,6809.0,83.8042,83.8042,83.6748,83.6933,6809.0
2023-11-15 14:20:00,90.54,90.65,90.48,90.65,7034.0,83.6933,83.795,83.6378,83.795,7034.0
2023-11-15 14:25:00,90.65,90.67,90.59,90.67,5935.0,83.795,83.8135,83.7395,83.8135,5935.0
2023-11-15 14:30:00,90.67,90.72,90.64,90.67,4060.0,83.8135,83.8597,83.7857,83.8135,4060.0
2023-11-15 14:35:00,90.68,90.74,90.68,90.73,6556.0,83.8227,83.8782,83.8227,83.8689,6556.0
2023-11-15 14:40:00,90.73,90.8,90.73,90.78,7519.0,83.8689,83.9336,83.8689,83.9152,7519.0
2023-11-15 14:45:00,90.77,90.77,90.72,90.72,6146.0,83.9059,83.9059,83.8597,83.8597,6146.0
2023-11-15 14:50:00,90.73,90.75,90.7,90.73,8885.0,83.8689,83.8874,83.8412,83.8689,8885.0
2023-11-15 14:55:00,90.74,90.76,90.65,90.71,8166.0,83.8782,83.8967,83.795,83.8505,8166.0
2023-11-15 15:00:00,90.69,90.69,90.63,90.63,7996.0,83.832,83.832,83.7765,83.7765,7996.0
2023-11-15 15:05:00,90.62,90.67,90.59,90.6,6895.0,83.7673,83.8135,83.7395,83.7488,6895.0
2023-11-15 15:10:00,90.6,90.76,90.6,90.75,5230.0,83.7488,83.8967,83.7488,83.8874,5230.0
2023-11-15 15:15:00,90.75,90.76,90.72,90.73,8295.0,83.8874,83.8967,83.8597,83.8689,8295.0
2023-11-15 15:20:00,90.72,90.73,90.62,90.63,5040.0,83.8597,83.8689,83.7673,83.7765,5040.0
2023-11-15 15:25:00,90.63,90.65,90.58,90.65,14624.0,83.7765,83.795,83.7303,83.795,14624.0
2023-11-15 15:30:00,90.65,90.66,90.61,90.62,9880.0,83.795,83.8042,83.758,83.7673,9880.0
2023-11-15 15:35:00,90.62,90.75,90.62,90.72,16011.0,83.7673,83.8874,83.7673,83.8597,16011.0
2023-11-15 15:40:00,90.71,90.72,90.58,90.62,16714.0,83.8505,83.8597,83.7303,83.7673,16714.0
2023-11-15 15:45:00,90.63,90.64,90.49,90.49,16302.0,83.7765,83.7857,83.6471,83.6471,16302.0
2023-11-15 15:50:00,90.5,90.57,90.42,90.43,33670.0,83.6563,83.721,83.5824,83.5916,33670.0
2023-11-15 15:55:00,90.41,90.55,90.4,90.45,123647.0,83.5731,83.7026,83.5639,83.6101,123647.0
2023-11-16 09:30:00,90.65,91.59,90.5,91.48,38466.0,83.795,84.6639,83.6563,84.5622,38466.0
2023-11-16 09:35:00,91.48,91.64,91.31,91.31,12253.0,84.5622,84.7101,84.4051,84.4051,12253.0
2023-11-16 09:40:00,91.23,91.36,91.23,91.27,9380.0,84.3311,84.4513,84.3311,84.3681,9380.0
2023-11-16 09:45:00,91.2,91.37,91.15,91.3,14110.0,84.3034,84.4605,84.2572,84.3958,14110.0
2023-11-16 09:50:00,91.27,91.44,91.14,91.14,36565.0,84.3681,84.5253,84.2479,84.2479,36565.0
2023-11-16 09:55:00,91.14,91.3,91.04,91.3,7625.0,84.2479,84.3958,84.1555,84.3958,7625.0
2023-11-16 10:00:00,91.28,91.31,91.09,91.13,8592.0,84.3774,84.4051,84.2017,84.2387,8592.0
2023-11-16 10:05:00,91.09,91.21,91.0,91.05,8835.0,84.2017,84.3126,84.1185,84.1647,8835.0
2023-11-16 10:10:00,91.01,91.09,90.87,90.89,48092.0,84.1278,84.2017,83.9984,84.0168,48092.0
2023-11-16 10:15:00,90.81,90.9,90.81,90.87,31156.0,83.9429,84.0261,83.9429,83.9984,31156.0
2023-11-16 10:20:00,90.96,91.02,90.87,90.98,4329.0,84.0815,84.137,83.9984,84.1,4329.0
2023-11-16 10:25:00,90.95,91.11,90.95,91.1,6050.0,84.0723,84.2202,84.0723,84.211,6050.0
2023-11-16 10:30:00,91.14,91.21,91.07,91.09,6349.0,84.2479,84.3126,84.1832,84.2017,6349.0
2023-11-16 10:35:00,91.06,91.1,90.9,90.9,4522.0,84.174,84.211,84.0261,84.0261,4522.0
2023-11-16 10:40:00,90.92,90.94,90.8,90.81,7427.0,84.0446,84.0631,83.9336,83.9429,7427.0
2023-11-16 10:45:00,90.8,90.99,90.78,90.95,9936.0,83.9336,84.1093,83.9152,84.0723,9936.0
2023-11-16 10:50:00,90.95,90.97,90.82,90.84,3774.0,84.0723,84.0908,83.9521,83.9706,3774.0
2023-11-16 10:55:00,90.85,90.93,90.8,90.92,5828.0,83.9799,84.0538,83.9336,84.0446,5828.0
2023-11-16 11:00:00,90.91,90.99,90.84,90.96,3291.0,84.0353,84.1093,83.9706,84.0815,3291.0
2023-11-16 11:05:00,90.95,91.06,90.93,90.95,4400.0,84.0723,84.174,84.0538,84.0723,4400.0
2023-11-16 11:10:00,90.89,90.93,90.86,90.93,3082.0,84.0168,84.0538,83.9891,84.0538,3082.0
2023-11-16 11:15:00,90.96,90.96,90.66,90.67,5613.0,84.0815,84.0815,83.8042,83.8135,5613.0
2023-11-16 11:20:00,90.67,90.74,90.66,90.7,2970.0,83.8135,83.8782,83.8042,83.8412,2970.0
2023-11-16 11:25:00,90.67,90.7,90.5,90.51,14625.0,83.8135,83.8412,83.6563,83.6656,14625.0
2023-11-16 11:30:00,90.51,90.52,90.4,90.51,9027.0,83.6656,83.6748,83.5639,83.6656,9027.0
2023-11-16 11:35:00,90.48,90.53,90.42,90.47,6508.0,83.6378,83.6841,83.5824,83.6286,6508.0
2023-11-16 11:40:00,90.5,90.51,90.37,90.39,3936.0,83.6563,83.6656,83.5362,83.5547,3936.0
2023-11-16 11:45:00,90.41,90.49,90.39,90.49,5332.0,83.5731,83.6471,83.5547,83.6471,5332.0
2023-11-16 11:50:00,90.47,90.47,90.33,90.36,3910.0,83.6286,83.6286,83.4992,83.5269,3910.0
2023-11-16 11:55:00,90.34,90.37,90.29,90.32,19256.0,83.5084,83.5362,83.4622,83.4899,19256.0
2023-11-16 12:00:00,90.34,90.37,90.31,90.34,3741.0,83.5084,83.5362,83.4807,83.5084,3741.0
2023-11-16 12:05:00,90.36,90.44,90.34,90.39,8099.0,83.5269,83.6009,83.5084,83.5547,8099.0
2023-11-16 12:10:00,90.38,90.38,90.29,90.33,3966.0,83.5454,83.5454,83.4622,83.4992,3966.0
2023-11-16 12:15:00,90.33,90.39,90.32,90.39,2853.0,83.4992,83.5547,83.4899,83.5547,2853.0
2023-11-16 12:20:00,90.41,90.46,90.4,90.43,3018.0,83.5731,83.6194,83.5639,83.5916,3018.0
2023-11-16 12:25:00,90.41,90.46,90.4,90.4,3191.0,83.5731,83.6194,83.5639,83.5639,3191.0
2023-11-16 12:30:00,90.38,90.39,90.36,90.37,1515.0,83.5454,83.5547,83.5269,83.5362,1515.0
2023-11-16 12:35:00,90.37,90.45,90.36,90.43,1926.0,83.5362,83.6101,83.5269,83.5916,1926.0
2023-11-16 12:40:00,90.41,90.54,90.41,90.53,2377.0,83.5731,83.6933,83.5731,83.6841,2377.0
2023-11-16 12:45:00,90.49,90.55,90.49,90.52,8173.0,83.6471,83.7026,83.6471,83.6748,8173.0
2023-11-16 12:50:00,90.51,90.57,90.48,90.55,3300.0,83.6656,83.721,83.6378,83.7026,3300.0
2023-11-16 12:55:00,90.54,90.57,90.53,90.54,4024.0,83.6933,83.721,83.6841,83.6933,4024.0
2023-11-16 13:00:00,90.53,90.59,90.53,90.56,8501.0,83.6841,83.7395,83.6841,83.7118,8501.0
2023-11-16 13:05:00,90.54,90.58,90.51,90.52,3744.0,83.6933,83.7303,83.6656,83.6748,3744.0
2023-11-16 13:10:00,90.52,90.52,90.44,90.49,2832.0,83.6748,83.6748,83.6009,83.6471,2832.0
2023-11-16 13:15:00,90.48,90.51,90.4,90.44,3294.0,83.6378,83.6656,83.5639,83.6009,3294.0
2023-11-16 13:20:00,90.43,90.49,90.36,90.45,17291.0,83.5916,83.6471,83.5269,83.6101,17291.0
2023-11-16 13:25:00,90.48,90.56,90.46,90.5,6617.0,83.6378,83.7118,83.6194,83.6563,6617.0
2023-11-16 13:30:00,90.47,90.52,90.43,90.45,4314.0,83.6286,83.6748,83.5916,83.6101,4314.0
2023-11-16 13:35:00,90.45,90.59,90.45,90.56,6803.0,83.6101,83.7395,83.6101,83.7118,6803.0
2023-11-16 13:40:00,90.54,90.59,90.47,90.5,16350.0,83.6933,83.7395,83.6286,83.6563,16350.0
2023-11-16 13:45:00,90.5,90.5,90.38,90.38,3757.0,83.6563,83.6563,83.5454,83.5454,3757.0
2023-11-16 13:50:00,90.38,90.46,90.38,90.43,3713.0,83.5454,83.6194,83.5454,83.5916,3713.0
2023-11-16 13:55:00,90.43,90.44,90.37,90.42,3814.0,83.5916,83.6009,83.5362,83.5824,3814.0
2023-11-16 14:00:00,90.46,90.52,90.43,90.5,3921.0,83.6194,83.6748,83.5916,83.6563,3921.0
2023-11-16 14:05:00,90.5,90.53,90.48,90.51,4255.0,83.6563,83.6841,83.6378,83.6656,4255.0
2023-11-16 14:10:00,90.5,90.55,90.48,90.52,4958.0,83.6563,83.7026,83.6378,83.6748,4958.0
2023-11-16 14:15:00,90.52,90.6,90.51,90.57,19735.0,83.6748,83.7488,83.6656,83.721,19735.0
2023-11-16 14:20:00,90.56,90.57,90.43,90.45,3502.0,83.7118,83.721,83.5916,83.6101,3502.0
2023-11-16 14:25:00,90.45,90.5,90.43,90.45,6345.0,83.6101,83.6563,83.5916,83.6101,6345.0
2023-11-16 14:30:00,90.44,90.51,90.44,90.51,4507.0,83.6009,83.6656,83.6009,83.6656,4507.0
2023-11-16 14:35:00,90.52,90.56,90.48,90.5,15015.0,83.6748,83.7118,83.6378,83.6563,15015.0
2023-11-16 14:40:00,90.52,90.62,90.52,90.62,6067.0,83.6748,83.7673,83.6748,83.7673,6067.0
2023-11-16 14:45:00,90.61,90.66,90.61,90.63,4700.0,83.758,83.8042,83.758,83.7765,4700.0
2023-11-16 14:50:00,90.66,90.69,90.57,90.57,8760.0,83.8042,83.832,83.721,83.721,8760.0
2023-11-16 14:55:00,90.58,90.74,90.57,90.71,7883.0,83.7303,83.8782,83.721,83.8505,7883.0
2023-11-16 15:00:00,90.71,90.75,90.68,90.71,4538.0,83.8505,83.8874,83.8227,83.8505,4538.0
2023-11-16 15:05:00,90.7,90.78,90.7,90.76,6980.0,83.8412,83.9152,83.8412,83.8967,6980.0
2023-11-16 15:10:00,90.77,90.84,90.77,90.8,8907.0,83.9059,83.9706,83.9059,83.9336,8907.0
2023-11-16 15:15:00,90.78,90.86,90.77,90.83,6546.0,83.9152,83.9891,83.9059,83.9614,6546.0
2023-11-16 15:20:00,90.8,90.84,90.74,90.83,8856.0,83.9336,83.9706,83.8782,83.9614,8856.0
2023-11-16 15:25:00,90.82,90.84,90.77,90.82,12716.0,83.9521,83.9706,83.9059,83.9521,12716.0
2023-11-16 15:30:00,90.82,90.86,90.79,90.83,12285.0,83.9521,83.9891,83.9244,83.9614,12285.0
2023-11-16 15:35:00,90.84,90.85,90.78,90.81,11923.0,83.9706,83.9799,83.9152,83.9429,11923.0
2023-11-16 15:40:00,90.81,90.86,90.75,90.79,14989.0,83.9429,83.9891,83.8874,83.9244,14989.0
2023-11-16 15:45:00,90.78,90.84,90.77,90.83,15674.0,83.9152,83.9706,83.9059,83.9614,15674.0
2023-11-16 15:50:00,90.84,90.88,90.72,90.79,34430.0,83.9706,84.0076,83.8597,83.9244,34430.0
2023-11-16 15:55:00,90.78,90.99,90.77,90.94,264084.0,83.9152,84.1093,83.9059,84.0631,264084.0
2023-11-17 09:30:00,91.23,91.45,91.12,91.29,139308.0,84.3311,84.5345,84.2294,84.3866,139308.0
2023-11-17 09:35:00,91.24,91.35,91.08,91.35,6304.0,84.3404,84.4421,84.1925,84.4421,6304.0
2023-11-17 09:40:00,91.3,91.3,91.04,91.3,4661.0,84.3958,84.3958,84.1555,84.3958,4661.0
2023-11-17 09:45:00,91.25,91.31,91.19,91.19,3095.0,84.3496,84.4051,84.2942,84.2942,3095.0
2023-11-17 09:50:00,91.16,91.16,91.01,91.08,3029.0,84.2664,84.2664,84.1278,84.1925,3029.0
2023-11-17 09:55:00,91.1,91.34,91.03,91.27,10316.0,84.211,84.4328,84.1463,84.3681,10316.0
2023-11-17 10:00:00,91.27,91.27,90.98,91.12,5808.0,84.3681,84.3681,84.1,84.2294,5808.0
2023-11-17 10:05:00,91.11,91.14,91.03,91.12,3811.0,84.2202,84.2479,84.1463,84.2294,3811.0
2023-11-17 10:10:00,91.13,91.19,91.01,91.12,7540.0,84.2387,84.2942,84.1278,84.2294,7540.0
2023-11-17 10:15:00,91.16,91.34,91.15,91.26,4578.0,84.2664,84.4328,84.2572,84.3589,4578.0
2023-11-17 10:20:00,91.28,91.37,91.25,91.37,6505.0,84.3774,84.4605,84.3496,84.4605,6505.0
2023-11-17 10:25:00,91.37,91.4,91.27,91.4,5742.0,84.4605,84.4883,84.3681,84.4883,5742.0
2023-11-17 10:30:00,91.41,91.41,91.35,91.36,3598.0,84.4975,84.4975,84.4421,84.4513,3598.0
2023-11-17 10:35:00,91.37,91.37,91.28,91.29,3969.0,84.4605,84.4605,84.3774,84.3866,3969.0
2023-11-17 10:40:00,91.27,91.29,91.2,91.22,7491.0,84.3681,84.3866,84.3034,84.3219,7491.0
2023-11-17 10:45:00,91.22,91.37,91.21,91.29,7201.0,84.3219,84.4605,84.3126,84.3866,7201.0
2023-11-17 10:50:00,91.28,91.41,91.27,91.41,9251.0,84.3774,84.4975,84.3681,84.4975,9251.0
2023-11-17 10:55:00,91.38,91.43,91.29,91.32,4263.0,84.4698,84.516,84.3866,84.4143,4263.0
2023-11-17 11:00:00,91.29,91.38,91.27,91.33,4028.0,84.3866,84.4698,84.3681,84.4236,4028.0
2023-11-17 11:05:00,91.33,91.33,91.23,91.32,3447.0,84.4236,84.4236,84.3311,84.4143,3447.0
2023-11-17 11:10:00,91.33,91.4,91.3,91.3,9940.0,84.4236,84.4883,84.3958,84.3958,9940.0
2023-11-17 11:15:00,91.29,91.38,91.25,91.38,7775.0,84.3866,84.4698,84.3496,84.4698,7775.0
2023-11-17 11:20:00,91.36,91.39,91.34,91.34,7192.0,84.4513,84.479,84.4328,84.4328,7192.0
2023-11-17 11:25:00,91.33,91.33,91.12,91.17,3574.0,84.4236,84.4236,84.2294,84.2757,3574.0
2023-11-17 11:30:00,91.16,91.27,91.15,91.2,5819.0,84.2664,84.3681,84.2572,84.3034,5819.0
2023-11-17 11:35:00,91.2,91.27,91.15,91.26,5613.0,84.3034,84.3681,84.2572,84.3589,5613.0
2023-11-17 11:40:00,91.23,91.29,91.19,91.29,9870.0,84.3311,84.3866,84.2942,84.3866,9870.0
2023-11-17 11:45:00,91.26,91.26,91.18,91.21,5575.0,84.3589,84.3589,84.2849,84.3126,5575.0
2023-11-17 11:50:00,91.18,91.25,91.16,91.25,4870.0,84.2849,84.3496,84.2664,84.3496,4870.0
2023-11-17 11:55:00,91.23,91.23,91.16,91.16,5779.0,84.3311,84.3311,84.2664,84.2664,5779.0
2023-11-17 12:00:00,91.17,91.24,91.16,91.22,4272.0,84.2757,84.3404,84.2664,84.3219,4272.0
2023-11-17 12:05:00,91.22,91.28,91.2,91.25,17815.0,84.3219,84.3774,84.3034,84.3496,17815.0
2023-11-17 12:10:00,91.26,91.31,91.25,91.3,4930.0,84.3589,84.4051,84.3496,84.3958,4930.0
2023-11-17 12:15:00,91.29,91.31,91.22,91.22,2500.0,84.3866,84.4051,84.3219,84.3219,2500.0
2023-11-17 12:20:00,91.22,91.23,91.19,91.23,4987.0,84.3219,84.3311,84.2942,84.3311,4987.0
2023-11-17 12:25:00,91.23,91.23,91.15,91.16,4596.0,84.3311,84.3311,84.2572,84.2664,4596.0
2023-11-17 12:30:00,91.17,91.18,91.11,91.15,4231.0,84.2757,84.2849,84.2202,84.2572,4231.0
2023-11-17 12:35:00,91.15,91.15,91.07,91.08,3310.0,84.2572,84.2572,84.1832,84.1925,3310.0
2023-11-17 12:40:00,91.1,91.18,91.1,91.12,4494.0,84.211,84.2849,84.211,84.2294,4494.0
2023-11-17 12:45:00,91.12,91.16,91.06,91.11,3280.0,84.2294,84.2664,84.174,84.2202,3280.0
2023-11-17 12:50:00,91.11,91.16,91.1,91.14,4634.0,84.2202,84.2664,84.211,84.2479,4634.0
2023-11-17 12:55:00,91.14,91.14,91.08,91.1,3502.0,84.2479,84.2479,84.1925,84.211,3502.0
2023-11-17 13:00:00,91.11,91.15,91.11,91.13,5955.0,84.2202,84.2572,84.2202,84.2387,5955.0
2023-11-17 13:05:00,91.13,91.16,91.09,91.14,3823.0,84.2387,84.2664,84.2017,84.2479,3823.0
2023-11-17 13:10:00,91.13,91.14,91.11,91.12,3544.0,84.2387,84.2479,84.2202,84.2294,3544.0
2023-11-17 13:15:00,91.14,91.2,91.13,91.17,2103.0,84.2479,84.3034,84.2387,84.2757,2103.0
2023-11-17 13:20:00,91.18,91.2,91.16,91.18,3800.0,84.2849,84.3034,84.2664,84.2849,3800.0
2023-11-17 13:25:00,91.18,91.21,91.11,91.16,10834.0,84.2849,84.3126,84.2202,84.2664,10834.0
2023-11-17 13:30:00,91.17,91.23,91.17,91.22,18071.0,84.2757,84.3311,84.2757,84.3219,18071.0
2023-11-17 13:35:00,91.23,91.23,91.17,91.19,23643.0,84.3311,84.3311,84.2757,84.2942,23643.0
2023-11-17 13:40:00,91.19,91.36,91.19,91.34,10770.0,84.2942,84.4513,84.2942,84.4328,10770.0
2023-11-17 13:45:00,91.34,91.46,91.33,91.42,17076.0,84.4328,84.5437,84.4236,84.5068,17076.0
2023-11-17 13:50:00,91.4,91.41,91.32,91.35,8674.0,84.4883,84.4975,84.4143,84.4421,8674.0
2023-11-17 13:55:00,91.36,91.39,91.34,91.35,9200.0,84.4513,84.479,84.4328,84.4421,9200.0
2023-11-17 14:00:00,91.36,91.42,91.35,91.38,12832.0,84.4513,84.5068,84.4421,84.4698,12832.0
2023-11-17 14:05:00,91.37,91.48,91.36,91.45,13584.0,84.4605,84.5622,84.4513,84.5345,13584.0
2023-11-17 14:10:00,91.45,91.46,91.39,91.4,10826.0,84.5345,84.5437,84.479,84.4883,10826.0
2023-11-17 14:15:00,91.41,91.51,91.41,91.46,36407.0,84.4975,84.59,84.4975,84.5437,36407.0
2023-11-17 14:20:00,91.46,91.5,91.45,91.46,13322.0,84.5437,84.5807,84.5345,84.5437,13322.0
2023-11-17 14:25:00,91.46,91.46,91.34,91.34,10892.0,84.5437,84.5437,84.4328,84.4328,10892.0
2023-11-17 14:30:00,91.29,91.39,91.29,91.39,7224.0,84.3866,84.479,84.3866,84.479,7224.0
2023-11-17 14:35:00,91.38,91.47,91.38,91.46,12107.0,84.4698,84.553,84.4698,84.5437,12107.0
2023-11-17 14:40:00,91.47,91.51,91.44,91.48,14972.0,84.553,84.59,84.5253,84.5622,14972.0
2023-11-17 14:45:00,91.48,91.5,91.43,91.45,8421.0,84.5622,84.5807,84.516,84.5345,8421.0
2023-11-17 14:50:00,91.45,91.47,91.41,91.43,10414.0,84.5345,84.553,84.4975,84.516,10414.0
2023-11-17 14:55:00,91.43,91.49,91.43,91.44,11821.0,84.516,84.5715,84.516,84.5253,11821.0
2023-11-17 15:00:00,91.44,91.48,91.41,91.46,7629.0,84.5253,84.5622,84.4975,84.5437,7629.0
2023-11-17 15:05:00,91.47,91.5,91.46,91.48,10621.0,84.553,84.5807,84.5437,84.5622,10621.0
2023-11-17 15:10:00,91.47,91.5,91.44,91.45,13399.0,84.553,84.5807,84.5253,84.5345,13399.0
2023-11-17 15:15:00,91.44,91.49,91.41,91.47,13855.0,84.5253,84.5715,84.4975,84.553,13855.0
2023-11-17 15:20:00,91.46,91.6,91.46,91.58,18645.0,84.5437,84.6732,84.5437,84.6547,18645.0
2023-11-17 15:25:00,91.58,91.7,91.58,91.67,22111.0,84.6547,84.7656,84.6547,84.7379,22111.0
2023-11-17 15:30:00,91.67,91.71,91.52,91.62,20950.0,84.7379,84.7748,84.5992,84.6916,20950.0
2023-11-17 15:35:00,91.62,91.69,91.59,91.66,20015.0,84.6916,84.7563,84.6639,84.7286,20015.0
2023-11-17 15:40:00,91.66,91.66,91.58,91.62,24463.0,84.7286,84.7286,84.6547,84.6916,24463.0
2023-11-17 15:45:00,91.62,91.65,91.42,91.42,33436.0,84.6916,84.7194,84.5068,84.5068,33436.0
2023-11-17 15:50:00,91.37,91.44,91.25,91.27,45550.0,84.4605,84.5253,84.3496,84.3681,45550.0
2023-11-17 15:55:00,91.28,91.45,91.28,91.35,87537.0,84.3774,84.5345,84.3774,84.4421,87537.0
2023-11-20 09:30:00,91.21,91.35,91.01,91.07,28151.0,84.3126,84.4421,84.1278,84.1832,28151.0
2023-11-20 09:35:00,90.92,91.24,90.74,91.19,6903.0,84.0446,84.3404,83.8782,84.2942,6903.0
2023-11-20 09:40:00,91.2,91.31,91.1,91.2,5901.0,84.3034,84.4051,84.211,84.3034,5901.0
2023-11-20 09:45:00,91.24,91.24,90.99,91.0,3387.0,84.3404,84.3404,84.1093,84.1185,3387.0
2023-11-20 09:50:00,90.94,91.01,90.8,91.01,16898.0,84.0631,84.1278,83.9336,84.1278,16898.0
2023-11-20 09:55:00,90.95,91.27,90.95,91.23,4842.0,84.0723,84.3681,84.0723,84.3311,4842.0
2023-11-20 10:00:00,91.27,91.48,91.23,91.4,4885.0,84.3681,84.5622,84.3311,84.4883,4885.0
2023-11-20 10:05:00,91.39,91.65,91.38,91.65,13850.0,84.479,84.7194,84.4698,84.7194,13850.0
2023-11-20 10:10:00,91.62,91.64,91.4,91.6,7584.0,84.6916,84.7101,84.4883,84.6732,7584.0
2023-11-20 10:15:00,91.63,91.75,91.56,91.75,11375.0,84.7009,84.8118,84.6362,84.8118,11375.0
2023-11-20 10:20:00,91.77,91.84,91.72,91.73,14772.0,84.8303,84.895,84.7841,84.7933,14772.0
2023-11-20 10:25:00,91.71,91.76,91.63,91.76,9359.0,84.7748,84.8211,84.7009,84.8211,9359.0
2023-11-20 10:30:00,91.76,91.84,91.61,91.67,8856.0,84.8211,84.895,84.6824,84.7379,8856.0
2023-11-20 10:35:00,91.68,91.74,91.65,91.73,4415.0,84.7471,84.8026,84.7194,84.7933,4415.0
2023-11-20 10:40:00,91.71,91.79,91.68,91.69,4840.0,84.7748,84.8488,84.7471,84.7563,4840.0
2023-11-20 10:45:00,91.68,91.79,91.65,91.72,5795.0,84.7471,84.8488,84.7194,84.7841,5795.0
2023-11-20 10:50:00,91.75,91.78,91.62,91.67,13800.0,84.8118,84.8395,84.6916,84.7379,13800.0
2023-11-20 10:55:00,91.67,91.71,91.55,91.61,5225.0,84.7379,84.7748,84.6269,84.6824,5225.0
2023-11-20 11:00:00,91.61,91.68,91.59,91.63,6569.0,84.6824,84.7471,84.6639,84.7009,6569.0
2023-11-20 11:05:00,91.65,91.67,91.59,91.59,4294.0,84.7194,84.7379,84.6639,84.6639,4294.0
2023-11-20 11:10:00,91.57,91.59,91.42,91.45,11224.0,84.6454,84.6639,84.5068,84.5345,11224.0
2023-11-20 11:15:00,91.45,91.45,91.34,91.35,12511.0,84.5345,84.5345,84.4328,84.4421,12511.0
2023-11-20 11:20:00,91.35,91.36,91.16,91.23,16690.0,84.4421,84.4513,84.2664,84.3311,16690.0
2023-11-20 11:25:00,91.22,91.22,91.02,91.12,9503.0,84.3219,84.3219,84.137,84.2294,9503.0
2023-11-20 11:30:00,91.14,91.18,91.05,91.17,9986.0,84.2479,84.2849,84.1647,84.2757,9986.0
2023-11-20 11:35:00,91.22,91.31,91.2,91.31,4745.0,84.3219,84.4051,84.3034,84.4051,4745.0
2023-11-20 11:40:00,91.29,91.3,91.17,91.25,3642.0,84.3866,84.3958,84.2757,84.3496,3642.0
2023-11-20 11:45:00,91.24,91.24,91.17,91.21,2761.0,84.3404,84.3404,84.2757,84.3126,2761.0
2023-11-20 11:50:00,91.22,91.43,91.2,91.43,5464.0,84.3219,84.516,84.3034,84.516,5464.0
2023-11-20 11:55:00,91.44,91.57,91.43,91.5,6901.0,84.5253,84.6454,84.516,84.5807,6901.0
2023-11-20 12:00:00,91.5,91.5,91.34,91.43,10734.0,84.5807,84.5807,84.4328,84.516,10734.0
2023-11-20 12:05:00,91.44,91.56,91.44,91.51,3821.0,84.5253,84.6362,84.5253,84.59,3821.0
2023-11-20 12:10:00,91.51,91.55,91.46,91.48,4711.0,84.59,84.6269,84.5437,84.5622,4711.0
2023-11-20 12:15:00,91.47,91.48,91.37,91.44,14783.0,84.553,84.5622,84.4605,84.5253,14783.0
2023-11-20 12:20:00,91.45,91.59,91.45,91.53,6885.0,84.5345,84.6639,84.5345,84.6084,6885.0
2023-11-20 12:25:00,91.54,91.72,91.52,91.67,34824.0,84.6177,84.7841,84.5992,84.7379,34824.0
2023-11-20 12:30:00,91.66,91.69,91.65,91.69,3349.0,84.7286,84.7563,84.7194,84.7563,3349.0
2023-11-20 12:35:00,91.69,91.69,91.61,91.62,9208.0,84.7563,84.7563,84.6824,84.6916,9208.0
2023-11-20 12:40:00,91.63,91.66,91.58,91.63,7696.0,84.7009,84.7286,84.6547,84.7009,7696.0
2023-11-20 12:45:00,91.63,91.67,91.57,91.63,11806.0,84.7009,84.7379,84.6454,84.7009,11806.0
2023-11-20 12:50:00,91.62,91.64,91.6,91.62,3608.0,84.6916,84.7101,84.6732,84.6916,3608.0
2023-11-20 12:55:00,91.61,91.65,91.56,91.57,5707.0,84.6824,84.7194,84.6362,84.6454,5707.0
2023-11-20 13:00:00,91.56,91.81,91.55,91.79,11419.0,84.6362,84.8673,84.6269,84.8488,11419.0
2023-11-20 13:05:00,91.78,91.91,91.74,91.9,12407.0,84.8395,84.9597,84.8026,84.9505,12407.0
2023-11-20 13:10:00,91.9,91.9,91.8,91.84,11833.0,84.9505,84.9505,84.858,84.895,11833.0
2023-11-20 13:15:00,91.84,91.89,91.81,91.89,11022.0,84.895,84.9412,84.8673,84.9412,11022.0
2023-11-20 13:20:00,91.89,92.0,91.87,91.89,27808.0,84.9412,85.0429,84.9227,84.9412,27808.0
2023-11-20 13:25:00,91.89,92.0,91.88,91.96,13424.0,84.9412,85.0429,84.932,85.0059,13424.0
2023-11-20 13:30:00,91.96,91.97,91.84,91.87,8426.0,85.0059,85.0152,84.895,84.9227,8426.0
2023-11-20 13:35:00,91.85,91.85,91.78,91.8,8298.0,84.9042,84.9042,84.8395,84.858,8298.0
2023-11-20 13:40:00,91.79,91.85,91.64,91.64,56551.0,84.8488,84.9042,84.7101,84.7101,56551.0
2023-11-20 13:45:00,91.63,91.78,91.6,91.66,9693.0,84.7009,84.8395,84.6732,84.7286,9693.0
2023-11-20 13:50:00,91.66,91.78,91.63,91.74,7592.0,84.7286,84.8395,84.7009,84.8026,7592.0
2023-11-20 13:55:00,91.71,91.77,91.71,91.73,8277.0,84.7748,84.8303,84.7748,84.7933,8277.0
2023-11-20 14:00:00,91.72,91.76,91.66,91.66,9547.0,84.7841,84.8211,84.7286,84.7286,9547.0
2023-11-20 14:05:00,91.69,91.69,91.56,91.69,22217.0,84.7563,84.7563,84.6362,84.7563,22217.0
2023-11-20 14:10:00,91.69,91.73,91.62,91.66,10573.0,84.7563,84.7933,84.6916,84.7286,10573.0
2023-11-20 14:15:00,91.66,91.71,91.63,91.71,9146.0,84.7286,84.7748,84.7009,84.7748,9146.0
2023-11-20 14:20:00,91.72,91.8,91.69,91.8,8055.0,84.7841,84.858,84.7563,84.858,8055.0
2023-11-20 14:25:00,91.81,91.89,91.77,91.84,9575.0,84.8673,84.9412,84.8303,84.895,9575.0
2023-11-20 14:30:00,91.84,91.94,91.84,91.92,16255.0,84.895,84.9874,84.895,84.969,16255.0
2023-11-20 14:35:00,91.94,91.99,91.78,91.78,5869.0,84.9874,85.0337,84.8395,84.8395,5869.0
2023-11-20 14:40:00,91.79,91.86,91.78,91.85,5865.0,84.8488,84.9135,84.8395,84.9042,5865.0
2023-11-20 14:45:00,91.85,91.99,91.84,91.92,6630.0,84.9042,85.0337,84.895,84.969,6630.0
2023-11-20 14:50:00,91.92,91.94,91.86,91.92,3760.0,84.969,84.9874,84.9135,84.969,3760.0
2023-11-20 14:55:00,91.93,91.97,91.92,91.94,4851.0,84.9782,85.0152,84.969,84.9874,4851.0
2023-11-20 15:00:00,91.94,91.95,91.91,91.91,6476.0,84.9874,84.9967,84.9597,84.9597,6476.0
2023-11-20 15:05:00,91.9,91.94,91.88,91.92,7936.0,84.9505,84.9874,84.932,84.969,7936.0
2023-11-20 15:10:00,91.93,92.01,91.92,91.95,15405.0,84.9782,85.0521,84.969,84.9967,15405.0
2023-11-20 15:15:00,91.94,91.99,91.93,91.95,7350.0,84.9874,85.0337,84.9782,84.9967,7350.0
2023-11-20 15:20:00,91.94,91.95,91.88,91.91,9070.0,84.9874,84.9967,84.932,84.9597,9070.0
2023-11-20 15:25:00,91.91,92.01,91.91,91.99,18670.0,84.9597,85.0521,84.9597,85.0337,18670.0
2023-11-20 15:30:00,91.99,92.1,91.95,92.08,23300.0,85.0337,85.1353,84.9967,85.1169,23300.0
2023-11-20 15:35:00,92.09,92.15,92.02,92.06,13352.0,85.1261,85.1816,85.0614,85.0984,13352.0
2023-11-20 15:40:00,92.05,92.05,91.99,92.04,11321.0,85.0891,85.0891,85.0337,85.0799,11321.0
2023-11-20 15:45:00,92.04,92.07,91.97,91.97,14210.0,85.0799,85.1076,85.0152,85.0152,14210.0
2023-11-20 15:50:00,91.99,91.99,91.84,91.84,26816.0,85.0337,85.0337,84.895,84.895,26816.0
2023-11-20 15:55:00,91.84,91.92,91.8,91.88,96661.0,84.895,84.969,84.858,84.932,96661.0
2023-11-21 09:30:00,91.53,91.53,91.01,91.17,50025.0,84.6084,84.6084,84.1278,84.2757,50025.0
2023-11-21 09:35:00,91.12,91.27,90.86,91.03,23677.0,84.2294,84.3681,83.9891,84.1463,23677.0
2023-11-21 09:40:00,91.05,91.36,91.05,91.29,6384.0,84.1647,84.4513,84.1647,84.3866,6384.0
2023-11-21 09:45:00,91.32,91.37,91.22,91.36,4129.0,84.4143,84.4605,84.3219,84.4513,4129.0
2023-11-21 09:50:00,91.33,91.5,91.32,91.44,15012.0,84.4236,84.5807,84.4143,84.5253,15012.0
2023-11-21 09:55:00,91.39,91.42,91.33,91.37,3300.0,84.479,84.5068,84.4236,84.4605,3300.0
2023-11-21 10:00:00,91.37,91.37,91.18,91.27,8081.0,84.4605,84.4605,84.2849,84.3681,8081.0
2023-11-21 10:05:00,91.29,91.32,91.18,91.2,3474.0,84.3866,84.4143,84.2849,84.3034,3474.0
2023-11-21 10:10:00,91.22,91.25,91.1,91.18,14441.0,84.3219,84.3496,84.211,84.2849,14441.0
2023-11-21 10:15:00,91.21,91.21,91.06,91.06,11819.0,84.3126,84.3126,84.174,84.174,11819.0
2023-11-21 10:20:00,91.04,91.09,90.87,91.08,34964.0,84.1555,84.2017,83.9984,84.1925,34964.0
2023-11-21 10:25:00,91.1,91.12,90.86,90.94,48859.0,84.211,84.2294,83.9891,84.0631,48859.0
2023-11-21 10:30:00,90.92,90.94,90.75,90.75,18811.0,84.0446,84.0631,83.8874,83.8874,18811.0
2023-11-21 10:35:00,90.79,90.9,90.77,90.88,14058.0,83.9244,84.0261,83.9059,84.0076,14058.0
2023-11-21 10:40:00,90.85,91.04,90.84,90.92,13038.0,83.9799,84.1555,83.9706,84.0446,13038.0
2023-11-21 10:45:00,90.93,91.07,90.87,90.96,14487.0,84.0538,84.1832,83.9984,84.0815,14487.0
2023-11-21 10:50:00,91.01,91.08,91.0,91.06,5844.0,84.1278,84.1925,84.1185,84.174,5844.0
2023-11-21 10:55:00,91.06,91.16,91.05,91.16,5743.0,84.174,84.2664,84.1647,84.2664,5743.0
2023-11-21 11:00:00,91.14,91.24,91.13,91.24,5408.0,84.2479,84.3404,84.2387,84.3404,5408.0
2023-11-21 11:05:00,91.24,91.3,91.22,91.3,4347.0,84.3404,84.3958,84.3219,84.3958,4347.0
2023-11-21 11:10:00,91.28,91.31,91.16,91.16,16422.0,84.3774,84.4051,84.2664,84.2664,16422.0
2023-11-21 11:15:00,91.15,91.18,91.1,91.1,2336.0,84.2572,84.2849,84.211,84.211,2336.0
2023-11-21 11:20:00,91.09,91.13,91.09,91.12,4400.0,84.2017,84.2387,84.2017,84.2294,4400.0
2023-11-21 11:25:00,91.11,91.13,91.07,91.11,3888.0,84.2202,84.2387,84.1832,84.2202,3888.0
2023-11-21 11:30:00,91.11,91.13,91.08,91.09,4208.0,84.2202,84.2387,84.1925,84.2017,4208.0
2023-11-21 11:35:00,91.12,91.17,91.02,91.12,4260.0,84.2294,84.2757,84.137,84.2294,4260.0
2023-11-21 11:40:00,91.13,91.13,91.05,91.09,7214.0,84.2387,84.2387,84.1647,84.2017,7214.0
2023-11-21 11:45:00,91.08,91.12,91.05,91.11,4472.0,84.1925,84.2294,84.1647,84.2202,4472.0
2023-11-21 11:50:00,91.11,91.14,91.08,91.12,4900.0,84.2202,84.2479,84.1925,84.2294,4900.0
2023-11-21 11:55:00,91.12,91.14,91.08,91.08,5640.0,84.2294,84.2479,84.1925,84.1925,5640.0
2023-11-21 12:00:00,91.09,91.16,91.08,91.11,5521.0,84.2017,84.2664,84.1925,84.2202,5521.0
2023-11-21 12:05:00,91.1,91.13,91.03,91.07,4742.0,84.211,84.2387,84.1463,84.1832,4742.0
2023-11-21 12:10:00,91.06,91.18,91.05,91.15,11060.0,84.174,84.2849,84.1647,84.2572,11060.0
2023-11-21 12:15:00,91.15,91.16,91.06,91.09,2231.0,84.2572,84.2664,84.174,84.2017,2231.0
2023-11-21 12:20:00,91.07,91.14,91.07,91.13,4038.0,84.1832,84.2479,84.1832,84.2387,4038.0
2023-11-21 12:25:00,91.13,91.18,91.12,91.16,6918.0,84.2387,84.2849,84.2294,84.2664,6918.0
2023-11-21 12:30:00,91.18,91.22,91.16,91.21,3406.0,84.2849,84.3219,84.2664,84.3126,3406.0
2023-11-21 12:35:00,91.21,91.29,91.21,91.29,9189.0,84.3126,84.3866,84.3126,84.3866,9189.0
2023-11-21 12:40:00,91.29,91.34,91.28,91.32,5849.0,84.3866,84.4328,84.3774,84.4143,5849.0
2023-11-21 12:45:00,91.33,91.45,91.32,91.45,7731.0,84.4236,84.5345,84.4143,84.5345,7731.0
2023-11-21 12:50:00,91.44,91.55,91.44,91.48,12810.0,84.5253,84.6269,84.5253,84.5622,12810.0
2023-11-21 12:55:00,91.48,91.57,91.44,91.53,9777.0,84.5622,84.6454,84.5253,84.6084,9777.0
2023-11-21 13:00:00,91.53,91.61,91.49,91.61,9570.0,84.6084,84.6824,84.5715,84.6824,9570.0
2023-11-21 13:05:00,91.59,91.59,91.48,91.5,7484.0,84.6639,84.6639,84.5622,84.5807,7484.0
2023-11-21 13:10:00,91.51,91.52,91.43,91.43,3573.0,84.59,84.5992,84.516,84.516,3573.0
2023-11-21 13:15:00,91.43,91.45,91.35,91.38,4000.0,84.516,84.5345,84.4421,84.4698,4000.0
2023-11-21 13:20:00,91.36,91.38,91.32,91.32,2861.0,84.4513,84.4698,84.4143,84.4143,2861.0
2023-11-21 13:25:00,91.32,91.34,91.28,91.34,3716.0,84.4143,84.4328,84.3774,84.4328,3716.0
2023-11-21 13:30:00,91.34,91.4,91.31,91.4,4600.0,84.4328,84.4883,84.4051,84.4883,4600.0
2023-11-21 13:35:00,91.39,91.43,91.36,91.41,6203.0,84.479,84.516,84.4513,84.4975,6203.0
2023-11-21 13:40:00,91.41,91.43,91.4,91.4,6349.0,84.4975,84.516,84.4883,84.4883,6349.0
2023-11-21 13:45:00,91.4,91.45,91.34,91.45,5049.0,84.4883,84.5345,84.4328,84.5345,5049.0
2023-11-21 13:50:00,91.45,91.46,91.41,91.46,8071.0,84.5345,84.5437,84.4975,84.5437,8071.0
2023-11-21 13:55:00,91.44,91.45,91.35,91.41,6421.0,84.5253,84.5345,84.4421,84.4975,6421.0
2023-11-21 14:00:00,91.39,91.44,91.34,91.43,6528.0,84.479,84.5253,84.4328,84.516,6528.0
2023-11-21 14:05:00,91.43,91.46,91.35,91.41,13901.0,84.516,84.5437,84.4421,84.4975,13901.0
2023-11-21 14:10:00,91.42,91.54,91.39,91.54,8835.0,84.5068,84.6177,84.479,84.6177,8835.0
2023-11-21 14:15:00,91.53,91.56,91.47,91.48,5930.0,84.6084,84.6362,84.553,84.5622,5930.0
2023-11-21 14:20:00,91.48,91.49,91.45,91.46,4694.0,84.5622,84.5715,84.5345,84.5437,4694.0
2023-11-21 14:25:00,91.46,91.49,91.44,91.48,10226.0,84.5437,84.5715,84.5253,84.5622,10226.0
2023-11-21 14:30:00,91.47,91.48,91.35,91.37,9459.0,84.553,84.5622,84.4421,84.4605,9459.0
2023-11-21 14:35:00,91.37,91.39,91.35,91.37,6337.0,84.4605,84.479,84.4421,84.4605,6337.0
2023-11-21 14:40:00,91.37,91.42,91.36,91.42,11238.0,84.4605,84.5068,84.4513,84.5068,11238.0
2023-11-21 14:45:00,91.43,91.46,91.41,91.44,6610.0,84.516,84.5437,84.4975,84.5253,6610.0
2023-11-21 14:50:00,91.44,91.44,91.39,91.41,3891.0,84.5253,84.5253,84.479,84.4975,3891.0
2023-11-21 14:55:00,91.41,91.48,91.38,91.48,13113.0,84.4975,84.5622,84.4698,84.5622,13113.0
2023-11-21 15:00:00,91.47,91.55,91.45,91.46,6215.0,84.553,84.6269,84.5345,84.5437,6215.0
2023-11-21 15:05:00,91.46,91.59,91.45,91.54,8935.0,84.5437,84.6639,84.5345,84.6177,8935.0
2023-11-21 15:10:00,91.54,91.57,91.49,91.49,8180.0,84.6177,84.6454,84.5715,84.5715,8180.0
2023-11-21 15:15:00,91.51,91.56,91.48,91.48,6491.0,84.59,84.6362,84.5622,84.5622,6491.0
2023-11-21 15:20:00,91.49,91.51,91.45,91.45,6080.0,84.5715,84.59,84.5345,84.5345,6080.0
2023-11-21 15:25:00,91.45,91.52,91.43,91.49,11251.0,84.5345,84.5992,84.516,84.5715,11251.0
2023-11-21 15:30:00,91.49,91.49,91.4,91.4,11579.0,84.5715,84.5715,84.4883,84.4883,11579.0
2023-11-21 15:35:00,91.41,91.43,91.3,91.35,16465.0,84.4975,84.516,84.3958,84.4421,16465.0
2023-11-21 15:40:00,91.35,91.41,91.3,91.38,23896.0,84.4421,84.4975,84.3958,84.4698,23896.0
2023-11-21 15:45:00,91.38,91.39,91.27,91.37,20712.0,84.4698,84.479,84.3681,84.4605,20712.0
2023-11-21 15:50:00,91.37,91.43,91.33,91.43,34617.0,84.4605,84.516,84.4236,84.516,34617.0
2023-11-21 15:55:00,91.43,91.47,91.36,91.43,102642.0,84.516,84.553,84.4513,84.516,102642.0
2023-11-22 09:30:00,91.14,91.32,90.45,90.56,43351.0,84.2479,84.4143,83.6101,83.7118,43351.0
2023-11-22 09:35:00,90.56,91.04,90.51,90.95,18790.0,83.7118,84.1555,83.6656,84.0723,18790.0
2023-11-22 09:40:00,90.84,91.27,90.84,91.23,5804.0,83.9706,84.3681,83.9706,84.3311,5804.0
2023-11-22 09:45:00,91.15,91.28,90.95,90.95,5246.0,84.2572,84.3774,84.0723,84.0723,5246.0
2023-11-22 09:50:00,90.95,91.05,90.89,90.96,6771.0,84.0723,84.1647,84.0168,84.0815,6771.0
2023-11-22 09:55:00,90.99,90.99,90.78,90.9,2299.0,84.1093,84.1093,83.9152,84.0261,2299.0
2023-11-22 10:00:00,90.87,90.93,90.75,90.88,3694.0,83.9984,84.0538,83.8874,84.0076,3694.0
2023-11-22 10:05:00,90.9,90.95,90.75,90.77,7490.0,84.0261,84.0723,83.8874,83.9059,7490.0
2023-11-22 10:10:00,90.77,90.89,90.73,90.86,8969.0,83.9059,84.0168,83.8689,83.9891,8969.0
2023-11-22 10:15:00,90.87,90.87,90.61,90.61,4404.0,83.9984,83.9984,83.758,83.758,4404.0
2023-11-22 10:20:00,90.59,90.76,90.56,90.75,40789.0,83.7395,83.8967,83.7118,83.8874,40789.0
2023-11-22 10:25:00,90.72,90.82,90.65,90.81,4901.0,83.8597,83.9521,83.795,83.9429,4901.0
2023-11-22 10:30:00,90.79,90.83,90.76,90.79,10514.0,83.9244,83.9614,83.8967,83.9244,10514.0
2023-11-22 10:35:00,90.82,90.92,90.8,90.88,14282.0,83.9521,84.0446,83.9336,84.0076,14282.0
2023-11-22 10:40:00,90.89,91.04,90.89,91.04,20581.0,84.0168,84.1555,84.0168,84.1555,20581.0
2023-11-22 10:45:00,91.01,91.05,90.91,91.01,8345.0,84.1278,84.1647,84.0353,84.1278,8345.0
2023-11-22 10:50:00,90.98,91.02,90.84,90.85,8398.0,84.1,84.137,83.9706,83.9799,8398.0
2023-11-22 10:55:00,90.86,90.97,90.85,90.97,8817.0,83.9891,84.0908,83.9799,84.0908,8817.0
2023-11-22 11:00:00,90.97,91.0,90.95,90.97,4560.0,84.0908,84.1185,84.0723,84.0908,4560.0
2023-11-22 11:05:00,90.96,91.17,90.95,91.16,4981.0,84.0815,84.2757,84.0723,84.2664,4981.0
2023-11-22 11:10:00,91.13,91.3,91.12,91.23,46385.0,84.2387,84.3958,84.2294,84.3311,46385.0
2023-11-22 11:15:00,91.24,91.25,91.13,91.14,2878.0,84.3404,84.3496,84.2387,84.2479,2878.0
2023-11-22 11:20:00,91.05,91.14,91.03,91.13,3340.0,84.1647,84.2479,84.1463,84.2387,3340.0
2023-11-22 11:25:00,91.09,91.22,91.09,91.2,3352.0,84.2017,84.3219,84.2017,84.3034,3352.0
2023-11-22 11:30:00,91.22,91.28,91.2,91.28,5689.0,84.3219,84.3774,84.3034,84.3774,5689.0
2023-11-22 11:35:00,91.26,91.26,91.12,91.14,6433.0,84.3589,84.3589,84.2294,84.2479,6433.0
2023-11-22 11:40:00,91.18,91.26,91.14,91.26,4624.0,84.2849,84.3589,84.2479,84.3589,4624.0
2023-11-22 11:45:00,91.26,91.3,91.26,91.29,3267.0,84.3589,84.3958,84.3589,84.3866,3267.0
2023-11-22 11:50:00,91.29,91.37,91.23,91.36,5521.0,84.3866,84.4605,84.3311,84.4513,5521.0
2023-11-22 11:55:00,91.35,91.46,91.3,91.45,7305.0,84.4421,84.5437,84.3958,84.5345,7305.0
2023-11-22 12:00:00,91.42,91.46,91.42,91.44,2107.0,84.5068,84.5437,84.5068,84.5253,2107.0
2023-11-22 12:05:00,91.47,91.5,91.44,91.5,5137.0,84.553,84.5807,84.5253,84.5807,5137.0
2023-11-22 12:10:00,91.51,91.57,91.41,91.41,8279.0,84.59,84.6454,84.4975,84.4975,8279.0
2023-11-22 12:15:00,91.38,91.41,91.34,91.38,6054.0,84.4698,84.4975,84.4328,84.4698,6054.0
2023-11-22 12:20:00,91.37,91.38,91.28,91.28,3898.0,84.4605,84.4698,84.3774,84.3774,3898.0
2023-11-22 12:25:00,91.24,91.24,91.18,91.19,3263.0,84.3404,84.3404,84.2849,84.2942,3263.0
2023-11-22 12:30:00,91.18,91.22,91.16,91.21,2897.0,84.2849,84.3219,84.2664,84.3126,2897.0
2023-11-22 12:35:00,91.2,91.21,91.15,91.15,4027.0,84.3034,84.3126,84.2572,84.2572,4027.0
2023-11-22 12:40:00,91.15,91.15,91.07,91.09,4052.0,84.2572,84.2572,84.1832,84.2017,4052.0
2023-11-22 12:45:00,91.07,91.07,91.0,91.01,3338.0,84.1832,84.1832,84.1185,84.1278,3338.0
2023-11-22 12:50:00,90.99,91.13,90.96,91.09,7994.0,84.1093,84.2387,84.0815,84.2017,7994.0
2023-11-22 12:55:00,91.08,91.23,91.05,91.2,10258.0,84.1925,84.3311,84.1647,84.3034,10258.0
2023-11-22 13:00:00,91.22,91.26,91.21,91.21,1850.0,84.3219,84.3589,84.3126,84.3126,1850.0
2023-11-22 13:05:00,91.19,91.21,91.17,91.18,3273.0,84.2942,84.3126,84.2757,84.2849,3273.0
2023-11-22 13:10:00,91.19,91.24,91.15,91.23,4556.0,84.2942,84.3404,84.2572,84.3311,4556.0
2023-11-22 13:15:00,91.2,91.2,91.12,91.13,3671.0,84.3034,84.3034,84.2294,84.2387,3671.0
2023-11-22 13:20:00,91.16,91.21,91.16,91.2,2529.0,84.2664,84.3126,84.2664,84.3034,2529.0
2023-11-22 13:25:00,91.22,91.25,91.19,91.25,5648.0,84.3219,84.3496,84.2942,84.3496,5648.0
2023-11-22 13:30:00,91.26,91.29,91.17,91.21,4757.0,84.3589,84.3866,84.2757,84.3126,4757.0
2023-11-22 13:35:00,91.2,91.3,91.19,91.3,9372.0,84.3034,84.3958,84.2942,84.3958,9372.0
2023-11-22 13:40:00,91.31,91.31,91.19,91.21,4971.0,84.4051,84.4051,84.2942,84.3126,4971.0
2023-11-22 13:45:00,91.21,91.32,91.21,91.23,5254.0,84.3126,84.4143,84.3126,84.3311,5254.0
2023-11-22 13:50:00,91.24,91.28,91.2,91.27,6834.0,84.3404,84.3774,84.3034,84.3681,6834.0
2023-11-22 13:55:00,91.27,91.35,91.24,91.3,14101.0,84.3681,84.4421,84.3404,84.3958,14101.0
2023-11-22 14:00:00,91.31,91.36,91.22,91.22,6003.0,84.4051,84.4513,84.3219,84.3219,6003.0
2023-11-22 14:05:00,91.23,91.3,91.2,91.21,6545.0,84.3311,84.3958,84.3034,84.3126,6545.0
2023-11-22 14:10:00,91.23,91.23,91.18,91.2,8164.0,84.3311,84.3311,84.2849,84.3034,8164.0
2023-11-22 14:15:00,91.22,91.28,91.18,91.25,5053.0,84.3219,84.3774,84.2849,84.3496,5053.0
2023-11-22 14:20:00,91.24,91.24,91.19,91.23,4546.0,84.3404,84.3404,84.2942,84.3311,4546.0
2023-11-22 14:25:00,91.24,91.31,91.24,91.28,4342.0,84.3404,84.4051,84.3404,84.3774,4342.0
2023-11-22 14:30:00,91.27,91.28,91.16,91.19,3149.0,84.3681,84.3774,84.2664,84.2942,3149.0
2023-11-22 14:35:00,91.19,91.23,91.11,91.12,19586.0,84.2942,84.3311,84.2202,84.2294,19586.0
2023-11-22 14:40:00,91.09,91.19,91.09,91.18,4073.0,84.2017,84.2942,84.2017,84.2849,4073.0
2023-11-22 14:45:00,91.2,91.23,91.07,91.17,33717.0,84.3034,84.3311,84.1832,84.2757,33717.0
2023-11-22 14:50:00,91.2,91.34,91.19,91.32,5593.0,84.3034,84.4328,84.2942,84.4143,5593.0
2023-11-22 14:55:00,91.34,91.37,91.27,91.28,11285.0,84.4328,84.4605,84.3681,84.3774,11285.0
2023-11-22 15:00:00,91.28,91.32,91.22,91.32,10216.0,84.3774,84.4143,84.3219,84.4143,10216.0
2023-11-22 15:05:00,91.34,91.36,91.28,91.31,9416.0,84.4328,84.4513,84.3774,84.4051,9416.0
2023-11-22 15:10:00,91.3,91.38,91.29,91.37,5422.0,84.3958,84.4698,84.3866,84.4605,5422.0
2023-11-22 15:15:00,91.4,91.48,91.39,91.46,5895.0,84.4883,84.5622,84.479,84.5437,5895.0
2023-11-22 15:20:00,91.45,91.48,91.35,91.42,7076.0,84.5345,84.5622,84.4421,84.5068,7076.0
2023-11-22 15:25:00,91.42,91.49,91.41,91.49,4461.0,84.5068,84.5715,84.4975,84.5715,4461.0
2023-11-22 15:30:00,91.49,91.5,91.43,91.45,9404.0,84.5715,84.5807,84.516,84.5345,9404.0
2023-11-22 15:35:00,91.45,91.52,91.44,91.47,15441.0,84.5345,84.5992,84.5253,84.553,15441.0
2023-11-22 15:40:00,91.47,91.48,91.4,91.41,14086.0,84.553,84.5622,84.4883,84.4975,14086.0
2023-11-22 15:45:00,91.41,91.43,91.38,91.41,12169.0,84.4975,84.516,84.4698,84.4975,12169.0
2023-11-22 15:50:00,91.42,91.43,91.24,91.25,33032.0,84.5068,84.516,84.3404,84.3496,33032.0
2023-11-22 15:55:00,91.24,91.35,91.23,91.24,70587.0,84.3404,84.4421,84.3311,84.3404,70587.0
2023-11-24 09:30:00,91.12,91.54,91.12,91.39,16236.0,84.2294,84.6177,84.2294,84.479,16236.0
2023-11-24 09:35:00,91.34,91.63,91.34,91.57,6755.0,84.4328,84.7009,84.4328,84.6454,6755.0
2023-11-24 09:40:00,91.63,91.65,91.51,91.65,2908.0,84.7009,84.7194,84.59,84.7194,2908.0
2023-11-24 09:45:00,91.59,91.74,91.52,91.71,6381.0,84.6639,84.8026,84.5992,84.7748,6381.0
2023-11-24 09:50:00,91.74,91.84,91.72,91.82,7030.0,84.8026,84.895,84.7841,84.8765,7030.0
2023-11-24 09:55:00,91.8,91.85,91.72,91.8,8104.0,84.858,84.9042,84.7841,84.858,8104.0
2023-11-24 10:00:00,91.8,91.9,91.74,91.9,8840.0,84.858,84.9505,84.8026,84.9505,8840.0
2023-11-24 10:05:00,91.88,91.93,91.84,91.9,5848.0,84.932,84.9782,84.895,84.9505,5848.0
2023-11-24 10:10:00,91.91,91.94,91.86,91.88,3219.0,84.9597,84.9874,84.9135,84.932,3219.0
2023-11-24 10:15:00,91.88,91.88,91.75,91.8,5777.0,84.932,84.932,84.8118,84.858,5777.0
2023-11-24 10:20:00,91.81,91.97,91.81,91.97,3345.0,84.8673,85.0152,84.8673,85.0152,3345.0
2023-11-24 10:25:00,91.98,92.0,91.89,91.91,9376.0,85.0244,85.0429,84.9412,84.9597,9376.0
2023-11-24 10:30:00,91.91,91.96,91.91,91.96,3578.0,84.9597,85.0059,84.9597,85.0059,3578.0
2023-11-24 10:35:00,91.97,92.0,91.91,91.96,4054.0,85.0152,85.0429,84.9597,85.0059,4054.0
2023-11-24 10:40:00,91.98,92.0,91.95,91.95,3764.0,85.0244,85.0429,84.9967,84.9967,3764.0
2023-11-24 10:45:00,91.98,92.0,91.95,91.97,6422.0,85.0244,85.0429,84.9967,85.0152,6422.0
2023-11-24 10:50:00,91.96,91.96,91.83,91.89,13317.0,85.0059,85.0059,84.8858,84.9412,13317.0
2023-11-24 10:55:00,91.9,91.98,91.89,91.94,5891.0,84.9505,85.0244,84.9412,84.9874,5891.0
2023-11-24 11:00:00,91.93,91.94,91.91,91.93,2839.0,84.9782,84.9874,84.9597,84.9782,2839.0
2023-11-24 11:05:00,91.91,91.91,91.86,91.89,6603.0,84.9597,84.9597,84.9135,84.9412,6603.0
2023-11-24 11:10:00,91.89,91.89,91.83,91.84,6662.0,84.9412,84.9412,84.8858,84.895,6662.0
2023-11-24 11:15:00,91.86,91.86,91.8,91.8,2868.0,84.9135,84.9135,84.858,84.858,2868.0
2023-11-24 11:20:00,91.82,91.91,91.77,91.91,5507.0,84.8765,84.9597,84.8303,84.9597,5507.0
2023-11-24 11:25:00,91.98,91.98,91.81,91.83,4917.0,85.0244,85.0244,84.8673,84.8858,4917.0
2023-11-24 11:30:00,91.86,91.86,91.75,91.76,5853.0,84.9135,84.9135,84.8118,84.8211,5853.0
2023-11-24 11:35:00,91.79,91.86,91.78,91.8,4341.0,84.8488,84.9135,84.8395,84.858,4341.0
2023-11-24 11:40:00,91.8,91.8,91.77,91.77,4032.0,84.858,84.858,84.8303,84.8303,4032.0
2023-11-24 11:45:00,91.77,91.78,91.67,91.68,7765.0,84.8303,84.8395,84.7379,84.7471,7765.0
2023-11-24 11:50:00,91.7,91.74,91.7,91.73,2972.0,84.7656,84.8026,84.7656,84.7933,2972.0
2023-11-24 11:55:00,91.72,91.74,91.71,91.72,3369.0,84.7841,84.8026,84.7748,84.7841,3369.0
2023-11-24 12:00:00,91.71,91.74,91.67,91.69,6561.0,84.7748,84.8026,84.7379,84.7563,6561.0
2023-11-24 12:05:00,91.68,91.73,91.68,91.7,7223.0,84.7471,84.7933,84.7471,84.7656,7223.0
2023-11-24 12:10:00,91.7,91.76,91.7,91.74,5560.0,84.7656,84.8211,84.7656,84.8026,5560.0
2023-11-24 12:15:00,91.74,91.77,91.69,91.7,8532.0,84.8026,84.8303,84.7563,84.7656,8532.0
2023-11-24 12:20:00,91.69,91.69,91.61,91.64,6597.0,84.7563,84.7563,84.6824,84.7101,6597.0
2023-11-24 12:25:00,91.64,91.65,91.56,91.56,12486.0,84.7101,84.7194,84.6362,84.6362,12486.0
2023-11-24 12:30:00,91.57,91.62,91.57,91.62,4126.0,84.6454,84.6916,84.6454,84.6916,4126.0
2023-11-24 12:35:00,91.62,91.66,91.61,91.64,9028.0,84.6916,84.7286,84.6824,84.7101,9028.0
2023-11-24 12:40:00,91.64,91.78,91.61,91.74,14289.0,84.7101,84.8395,84.6824,84.8026,14289.0
2023-11-24 12:45:00,91.74,91.86,91.74,91.8,10344.0,84.8026,84.9135,84.8026,84.858,10344.0
2023-11-24 12:50:00,91.81,91.9,91.81,91.88,25382.0,84.8673,84.9505,84.8673,84.932,25382.0
2023-11-24 12:55:00,91.88,92.01,91.88,92.01,31171.0,84.932,85.0521,84.932,85.0521,31171.0
2023-11-27 09:30:00,91.62,91.69,91.36,91.39,24896.0,84.6916,84.7563,84.4513,84.479,24896.0
2023-11-27 09:35:00,91.31,91.44,91.25,91.37,10649.0,84.4051,84.5253,84.3496,84.4605,10649.0
2023-11-27 09:40:00,91.31,91.41,91.25,91.41,5002.0,84.4051,84.4975,84.3496,84.4975,5002.0
2023-11-27 09:45:00,91.42,91.42,91.26,91.32,5217.0,84.5068,84.5068,84.3589,84.4143,5217.0
2023-11-27 09:50:00,91.34,91.44,91.31,91.4,3416.0,84.4328,84.5253,84.4051,84.4883,3416.0
2023-11-27 09:55:00,91.35,91.45,91.34,91.35,2755.0,84.4421,84.5345,84.4328,84.4421,2755.0
2023-11-27 10:00:00,91.34,91.4,91.33,91.38,2932.0,84.4328,84.4883,84.4236,84.4698,2932.0
2023-11-27 10:05:00,91.37,91.52,91.35,91.52,3660.0,84.4605,84.5992,84.4421,84.5992,3660.0
2023-11-27 10:10:00,91.53,91.53,91.47,91.49,4298.0,84.6084,84.6084,84.553,84.5715,4298.0
2023-11-27 10:15:00,91.52,91.54,91.37,91.42,4889.0,84.5992,84.6177,84.4605,84.5068,4889.0
2023-11-27 10:20:00,91.45,91.46,91.36,91.36,14190.0,84.5345,84.5437,84.4513,84.4513,14190.0
2023-11-27 10:25:00,91.37,91.6,91.37,91.59,4087.0,84.4605,84.6732,84.4605,84.6639,4087.0
2023-11-27 10:30:00,91.63,91.64,91.54,91.61,3414.0,84.7009,84.7101,84.6177,84.6824,3414.0
2023-11-27 10:35:00,91.61,91.74,91.61,91.73,14872.0,84.6824,84.8026,84.6824,84.7933,14872.0
2023-11-27 10:40:00,91.75,91.8,91.7,91.74,4743.0,84.8118,84.858,84.7656,84.8026,4743.0
2023-11-27 10:45:00,91.73,91.84,91.73,91.84,2082.0,84.7933,84.895,84.7933,84.895,2082.0
2023-11-27 10:50:00,91.84,91.89,91.78,91.87,3097.0,84.895,84.9412,84.8395,84.9227,3097.0
2023-11-27 10:55:00,91.88,91.88,91.81,91.84,1604.0,84.932,84.932,84.8673,84.895,1604.0
2023-11-27 11:00:00,91.83,91.83,91.71,91.74,5059.0,84.8858,84.8858,84.7748,84.8026,5059.0
2023-11-27 11:05:00,91.75,91.76,91.66,91.7,3712.0,84.8118,84.8211,84.7286,84.7656,3712.0
2023-11-27 11:10:00,91.71,91.73,91.67,91.73,7863.0,84.7748,84.7933,84.7379,84.7933,7863.0
2023-11-27 11:15:00,91.71,91.82,91.69,91.82,3231.0,84.7748,84.8765,84.7563,84.8765,3231.0
2023-11-27 11:20:00,91.82,91.91,91.81,91.85,2579.0,84.8765,84.9597,84.8673,84.9042,2579.0
2023-11-27 11:25:00,91.88,91.96,91.87,91.95,3425.0,84.932,85.0059,84.9227,84.9967,3425.0
2023-11-27 11:30:00,91.94,91.94,91.86,91.9,3080.0,84.9874,84.9874,84.9135,84.9505,3080.0
2023-11-27 11:35:00,91.9,91.96,91.88,91.9,3056.0,84.9505,85.0059,84.932,84.9505,3056.0
2023-11-27 11:40:00,91.92,91.92,91.8,91.82,4909.0,84.969,84.969,84.858,84.8765,4909.0
2023-11-27 11:45:00,91.81,91.82,91.76,91.78,3693.0,84.8673,84.8765,84.8211,84.8395,3693.0
2023-11-27 11:50:00,91.79,91.94,91.76,91.94,2524.0,84.8488,84.9874,84.8211,84.9874,2524.0
2023-11-27 11:55:00,91.92,92.03,91.81,91.82,10348.0,84.969,85.0706,84.8673,84.8765,10348.0
2023-11-27 12:00:00,91.79,91.82,91.77,91.81,2818.0,84.8488,84.8765,84.8303,84.8673,2818.0
2023-11-27 12:05:00,91.85,91.87,91.83,91.87,2295.0,84.9042,84.9227,84.8858,84.9227,2295.0
2023-11-27 12:10:00,91.87,91.89,91.85,91.86,2011.0,84.9227,84.9412,84.9042,84.9135,2011.0
2023-11-27 12:15:00,91.86,91.86,91.76,91.77,2310.0,84.9135,84.9135,84.8211,84.8303,2310.0
2023-11-27 12:20:00,91.76,91.78,91.72,91.72,3894.0,84.8211,84.8395,84.7841,84.7841,3894.0
2023-11-27 12:25:00,91.71,91.71,91.66,91.66,3430.0,84.7748,84.7748,84.7286,84.7286,3430.0
2023-11-27 12:30:00,91.66,91.68,91.64,91.68,1600.0,84.7286,84.7471,84.7101,84.7471,1600.0
2023-11-27 12:35:00,91.69,91.7,91.65,91.66,1830.0,84.7563,84.7656,84.7194,84.7286,1830.0
2023-11-27 12:40:00,91.66,91.7,91.66,91.67,3100.0,84.7286,84.7656,84.7286,84.7379,3100.0
2023-11-27 12:45:00,91.67,91.72,91.67,91.71,1147.0,84.7379,84.7841,84.7379,84.7748,1147.0
2023-11-27 12:50:00,91.71,91.76,91.7,91.73,4829.0,84.7748,84.8211,84.7656,84.7933,4829.0
2023-11-27 12:55:00,91.73,91.9,91.72,91.78,16854.0,84.7933,84.9505,84.7841,84.8395,16854.0
2023-11-27 13:00:00,91.74,91.74,91.68,91.72,2955.0,84.8026,84.8026,84.7471,84.7841,2955.0
2023-11-27 13:05:00,91.72,91.79,91.7,91.73,2458.0,84.7841,84.8488,84.7656,84.7933,2458.0
2023-11-27 13:10:00,91.72,91.74,91.71,91.72,1931.0,84.7841,84.8026,84.7748,84.7841,1931.0
2023-11-27 13:15:00,91.74,91.78,91.71,91.73,3968.0,84.8026,84.8395,84.7748,84.7933,3968.0
2023-11-27 13:20:00,91.72,91.77,91.72,91.77,2582.0,84.7841,84.8303,84.7841,84.8303,2582.0
2023-11-27 13:25:00,91.76,91.76,91.67,91.69,3782.0,84.8211,84.8211,84.7379,84.7563,3782.0
2023-11-27 13:30:00,91.71,91.8,91.71,91.79,2600.0,84.7748,84.858,84.7748,84.8488,2600.0
2023-11-27 13:35:00,91.79,91.81,91.72,91.73,4135.0,84.8488,84.8673,84.7841,84.7933,4135.0
2023-11-27 13:40:00,91.72,91.77,91.72,91.76,3131.0,84.7841,84.8303,84.7841,84.8211,3131.0
2023-11-27 13:45:00,91.76,91.8,91.76,91.79,3018.0,84.8211,84.858,84.8211,84.8488,3018.0
2023-11-27 13:50:00,91.79,91.8,91.74,91.74,4142.0,84.8488,84.858,84.8026,84.8026,4142.0
2023-11-27 13:55:00,91.75,91.81,91.74,91.8,3483.0,84.8118,84.8673,84.8026,84.858,3483.0
2023-11-27 14:00:00,91.79,91.85,91.79,91.84,2925.0,84.8488,84.9042,84.8488,84.895,2925.0
2023-11-27 14:05:00,91.84,91.89,91.84,91.86,1200.0,84.895,84.9412,84.895,84.9135,1200.0
2023-11-27 14:10:00,91.87,91.92,91.87,91.91,2918.0,84.9227,84.969,84.9227,84.9597,2918.0
2023-11-27 14:15:00,91.92,91.95,91.9,91.93,3093.0,84.969,84.9967,84.9505,84.9782,3093.0
2023-11-27 14:20:00,91.94,91.98,91.91,91.96,4349.0,84.9874,85.0244,84.9597,85.0059,4349.0
2023-11-27 14:25:00,91.96,91.97,91.92,91.93,4381.0,85.0059,85.0152,84.969,84.9782,4381.0
2023-11-27 14:30:00,91.94,91.95,91.91,91.91,3435.0,84.9874,84.9967,84.9597,84.9597,3435.0
2023-11-27 14:35:00,91.9,91.95,91.9,91.92,2493.0,84.9505,84.9967,84.9505,84.969,2493.0
2023-11-27 14:40:00,91.88,91.92,91.81,91.83,3173.0,84.932,84.969,84.8673,84.8858,3173.0
2023-11-27 14:45:00,91.85,91.87,91.81,91.81,2799.0,84.9042,84.9227,84.8673,84.8673,2799.0
2023-11-27 14:50:00,91.8,91.81,91.78,91.81,3233.0,84.858,84.8673,84.8395,84.8673,3233.0
2023-11-27 14:55:00,91.8,91.87,91.76,91.87,4889.0,84.858,84.9227,84.8211,84.9227,4889.0
2023-11-27 15:00:00,91.88,91.88,91.82,91.86,4251.0,84.932,84.932,84.8765,84.9135,4251.0
2023-11-27 15:05:00,91.84,91.92,91.84,91.91,7210.0,84.895,84.969,84.895,84.9597,7210.0
2023-11-27 15:10:00,91.91,91.92,91.83,91.83,5881.0,84.9597,84.969,84.8858,84.8858,5881.0
2023-11-27 15:15:00,91.83,91.97,91.79,91.97,10984.0,84.8858,85.0152,84.8488,85.0152,10984.0
2023-11-27 15:20:00,91.99,92.0,91.9,91.97,3652.0,85.0337,85.0429,84.9505,85.0152,3652.0
2023-11-27 15:25:00,91.96,92.0,91.96,91.97,5918.0,85.0059,85.0429,85.0059,85.0152,5918.0
2023-11-27 15:30:00,91.99,92.0,91.93,91.94,9154.0,85.0337,85.0429,84.9782,84.9874,9154.0
2023-11-27 15:35:00,91.94,91.98,91.9,91.95,8090.0,84.9874,85.0244,84.9505,84.9967,8090.0
2023-11-27 15:40:00,91.95,91.97,91.91,91.96,7861.0,84.9967,85.0152,84.9597,85.0059,7861.0
2023-11-27 15:45:00,91.95,91.95,91.86,91.9,11574.0,84.9967,84.9967,84.9135,84.9505,11574.0
2023-11-27 15:50:00,91.9,92.0,91.85,91.88,19424.0,84.9505,85.0429,84.9042,84.932,19424.0
2023-11-27 15:55:00,91.86,91.87,91.69,91.75,92360.0,84.9135,84.9227,84.7563,84.8118,92360.0
2023-11-28 09:30:00,91.9,92.05,91.62,91.76,30291.0,84.9505,85.0891,84.6916,84.8211,30291.0
2023-11-28 09:35:00,91.76,91.97,91.66,91.95,6255.0,84.8211,85.0152,84.7286,84.9967,6255.0
2023-11-28 09:40:00,91.99,92.02,91.87,91.96,5556.0,85.0337,85.0614,84.9227,85.0059,5556.0
2023-11-28 09:45:00,91.98,92.09,91.95,92.03,3755.0,85.0244,85.1261,84.9967,85.0706,3755.0
2023-11-28 09:50:00,92.03,92.05,91.89,92.0,3727.0,85.0706,85.0891,84.9412,85.0429,3727.0
2023-11-28 09:55:00,92.01,92.05,91.88,91.89,4698.0,85.0521,85.0891,84.932,84.9412,4698.0
2023-11-28 10:00:00,91.93,91.93,91.78,91.85,13903.0,84.9782,84.9782,84.8395,84.9042,13903.0
2023-11-28 10:05:00,91.88,92.03,91.8,91.88,8103.0,84.932,85.0706,84.858,84.932,8103.0
2023-11-28 10:10:00,91.85,91.9,91.74,91.79,6857.0,84.9042,84.9505,84.8026,84.8488,6857.0
2023-11-28 10:15:00,91.79,91.85,91.76,91.8,4224.0,84.8488,84.9042,84.8211,84.858,4224.0
2023-11-28 10:20:00,91.8,91.85,91.75,91.75,5331.0,84.858,84.9042,84.8118,84.8118,5331.0
2023-11-28 10:25:00,91.76,91.8,91.69,91.8,15555.0,84.8211,84.858,84.7563,84.858,15555.0
2023-11-28 10:30:00,91.8,91.93,91.76,91.79,11166.0,84.858,84.9782,84.8211,84.8488,11166.0
2023-11-28 10:35:00,91.8,91.81,91.67,91.78,14409.0,84.858,84.8673,84.7379,84.8395,14409.0
2023-11-28 10:40:00,91.8,92.03,91.77,92.03,94031.0,84.858,85.0706,84.8303,85.0706,94031.0
2023-11-28 10:45:00,92.01,92.06,91.92,91.97,7196.0,85.0521,85.0984,84.969,85.0152,7196.0
2023-11-28 10:50:00,91.96,92.0,91.9,91.93,6902.0,85.0059,85.0429,84.9505,84.9782,6902.0
2023-11-28 10:55:00,91.9,91.92,91.82,91.88,59416.0,84.9505,84.969,84.8765,84.932,59416.0
2023-11-28 11:00:00,91.89,91.93,91.81,91.87,5816.0,84.9412,84.9782,84.8673,84.9227,5816.0
2023-11-28 11:05:00,91.87,91.98,91.85,91.86,5784.0,84.9227,85.0244,84.9042,84.9135,5784.0
2023-11-28 11:10:00,91.8,91.84,91.76,91.84,6058.0,84.858,84.895,84.8211,84.895,6058.0
2023-11-28 11:15:00,91.84,91.88,91.8,91.8,4587.0,84.895,84.932,84.858,84.858,4587.0
2023-11-28 11:20:00,91.79,91.81,91.73,91.8,8849.0,84.8488,84.8673,84.7933,84.858,8849.0
2023-11-28 11:25:00,91.8,91.8,91.7,91.73,17231.0,84.858,84.858,84.7656,84.7933,17231.0
2023-11-28 11:30:00,91.71,91.9,91.71,91.89,3701.0,84.7748,84.9505,84.7748,84.9412,3701.0
2023-11-28 11:35:00,91.88,91.93,91.86,91.88,4125.0,84.932,84.9782,84.9135,84.932,4125.0
2023-11-28 11:40:00,91.87,91.92,91.87,91.91,3376.0,84.9227,84.969,84.9227,84.9597,3376.0
2023-11-28 11:45:00,91.91,91.92,91.79,91.81,5013.0,84.9597,84.969,84.8488,84.8673,5013.0
2023-11-28 11:50:00,91.84,91.87,91.79,91.79,4094.0,84.895,84.9227,84.8488,84.8488,4094.0
2023-11-28 11:55:00,91.79,91.85,91.78,91.82,3457.0,84.8488,84.9042,84.8395,84.8765,3457.0
2023-11-28 12:00:00,91.82,91.82,91.78,91.78,3190.0,84.8765,84.8765,84.8395,84.8395,3190.0
2023-11-28 12:05:00,91.8,91.82,91.7,91.74,5428.0,84.858,84.8765,84.7656,84.8026,5428.0
2023-11-28 12:10:00,91.75,91.76,91.58,91.61,3422.0,84.8118,84.8211,84.6547,84.6824,3422.0
2023-11-28 12:15:00,91.61,91.61,91.45,91.45,29497.0,84.6824,84.6824,84.5345,84.5345,29497.0
2023-11-28 12:20:00,91.45,91.46,91.38,91.38,3346.0,84.5345,84.5437,84.4698,84.4698,3346.0
2023-11-28 12:25:00,91.38,91.38,91.21,91.26,14809.0,84.4698,84.4698,84.3126,84.3589,14809.0
2023-11-28 12:30:00,91.23,91.23,91.11,91.18,9740.0,84.3311,84.3311,84.2202,84.2849,9740.0
2023-11-28 12:35:00,91.17,91.28,91.16,91.23,5033.0,84.2757,84.3774,84.2664,84.3311,5033.0
2023-11-28 12:40:00,91.24,91.27,91.12,91.16,27960.0,84.3404,84.3681,84.2294,84.2664,27960.0
2023-11-28 12:45:00,91.15,91.18,91.11,91.12,9317.0,84.2572,84.2849,84.2202,84.2294,9317.0
2023-11-28 12:50:00,91.08,91.16,91.05,91.12,3507.0,84.1925,84.2664,84.1647,84.2294,3507.0
2023-11-28 12:55:00,91.11,91.11,91.03,91.05,4151.0,84.2202,84.2202,84.1463,84.1647,4151.0
2023-11-28 13:00:00,91.03,91.08,90.83,90.89,12724.0,84.1463,84.1925,83.9614,84.0168,12724.0
2023-11-28 13:05:00,90.89,90.95,90.89,90.92,2659.0,84.0168,84.0723,84.0168,84.0446,2659.0
2023-11-28 13:10:00,90.88,90.93,90.84,90.89,4402.0,84.0076,84.0538,83.9706,84.0168,4402.0
2023-11-28 13:15:00,90.88,90.92,90.86,90.91,5056.0,84.0076,84.0446,83.9891,84.0353,5056.0
2023-11-28 13:20:00,90.92,90.93,90.85,90.86,4067.0,84.0446,84.0538,83.9799,83.9891,4067.0
2023-11-28 13:25:00,90.88,91.03,90.85,91.03,5654.0,84.0076,84.1463,83.9799,84.1463,5654.0
2023-11-28 13:30:00,91.05,91.47,91.02,91.19,325323.0,84.1647,84.553,84.137,84.2942,325323.0
2023-11-28 13:35:00,91.16,91.2,91.12,91.19,11682.0,84.2664,84.3034,84.2294,84.2942,11682.0
2023-11-28 13:40:00,91.18,91.32,91.15,91.29,29450.0,84.2849,84.4143,84.2572,84.3866,29450.0
2023-11-28 13:45:00,91.28,91.36,91.25,91.32,6967.0,84.3774,84.4513,84.3496,84.4143,6967.0
2023-11-28 13:50:00,91.34,91.41,91.33,91.38,5947.0,84.4328,84.4975,84.4236,84.4698,5947.0
2023-11-28 13:55:00,91.37,91.4,91.15,91.15,9633.0,84.4605,84.4883,84.2572,84.2572,9633.0
2023-11-28 14:00:00,91.18,91.19,91.1,91.1,5497.0,84.2849,84.2942,84.211,84.211,5497.0
2023-11-28 14:05:00,91.12,91.18,91.04,91.07,13483.0,84.2294,84.2849,84.1555,84.1832,13483.0
2023-11-28 14:10:00,91.06,91.13,91.04,91.04,5492.0,84.174,84.2387,84.1555,84.1555,5492.0
2023-11-28 14:15:00,91.03,91.17,91.02,91.12,8736.0,84.1463,84.2757,84.137,84.2294,8736.0
2023-11-28 14:20:00,91.14,91.32,91.13,91.23,15873.0,84.2479,84.4143,84.2387,84.3311,15873.0
2023-11-28 14:25:00,91.26,91.31,91.25,91.29,5414.0,84.3589,84.4051,84.3496,84.3866,5414.0
2023-11-28 14:30:00,91.3,91.32,91.26,91.3,6168.0,84.3958,84.4143,84.3589,84.3958,6168.0
2023-11-28 14:35:00,91.31,91.44,91.31,91.44,6044.0,84.4051,84.5253,84.4051,84.5253,6044.0
2023-11-28 14:40:00,91.44,91.47,91.4,91.43,4384.0,84.5253,84.553,84.4883,84.516,4384.0
2023-11-28 14:45:00,91.45,91.47,91.38,91.42,4885.0,84.5345,84.553,84.4698,84.5068,4885.0
2023-11-28 14:50:00,91.43,91.54,91.42,91.53,4868.0,84.516,84.6177,84.5068,84.6084,4868.0
2023-11-28 14:55:00,91.53,91.56,91.49,91.49,15200.0,84.6084,84.6362,84.5715,84.5715,15200.0
2023-11-28 15:00:00,91.49,91.49,91.39,91.4,7203.0,84.5715,84.5715,84.479,84.4883,7203.0
2023-11-28 15:05:00,91.39,91.41,91.37,91.37,5224.0,84.479,84.4975,84.4605,84.4605,5224.0
2023-11-28 15:10:00,91.38,91.4,91.31,91.31,7171.0,84.4698,84.4883,84.4051,84.4051,7171.0
2023-11-28 15:15:00,91.31,91.31,91.23,91.23,5476.0,84.4051,84.4051,84.3311,84.3311,5476.0
2023-11-28 15:20:00,91.22,91.26,91.14,91.24,13044.0,84.3219,84.3589,84.2479,84.3404,13044.0
2023-11-28 15:25:00,91.23,91.26,91.18,91.26,4996.0,84.3311,84.3589,84.2849,84.3589,4996.0
2023-11-28 15:30:00,91.25,91.26,91.2,91.22,9664.0,84.3496,84.3589,84.3034,84.3219,9664.0
2023-11-28 15:35:00,91.22,91.22,91.13,91.13,9466.0,84.3219,84.3219,84.2387,84.2387,9466.0
2023-11-28 15:40:00,91.14,91.28,91.11,91.19,20336.0,84.2479,84.3774,84.2202,84.2942,20336.0
2023-11-28 15:45:00,91.19,91.19,91.06,91.11,17811.0,84.2942,84.2942,84.174,84.2202,17811.0
2023-11-28 15:50:00,91.11,91.2,90.84,90.91,69232.0,84.2202,84.3034,83.9706,84.0353,69232.0
2023-11-28 15:55:00,90.92,91.05,90.9,90.93,97356.0,84.0446,84.1647,84.0261,84.0538,97356.0
2023-11-29 09:30:00,91.5,91.54,91.29,91.34,19258.0,84.5807,84.6177,84.3866,84.4328,19258.0
2023-11-29 09:35:00,91.33,91.39,91.05,91.27,7741.0,84.4236,84.479,84.1647,84.3681,7741.0
2023-11-29 09:40:00,91.33,91.33,91.11,91.12,5609.0,84.4236,84.4236,84.2202,84.2294,5609.0
2023-11-29 09:45:00,91.15,91.23,91.04,91.07,7327.0,84.2572,84.3311,84.1555,84.1832,7327.0
2023-11-29 09:50:00,91.1,91.16,91.03,91.1,5872.0,84.211,84.2664,84.1463,84.211,5872.0
2023-11-29 09:55:00,91.12,91.2,91.11,91.19,7670.0,84.2294,84.3034,84.2202,84.2942,7670.0
2023-11-29 10:00:00,91.19,91.27,91.14,91.14,5453.0,84.2942,84.3681,84.2479,84.2479,5453.0
2023-11-29 10:05:00,91.15,91.15,90.81,90.81,10638.0,84.2572,84.2572,83.9429,83.9429,10638.0
2023-11-29 10:10:00,90.82,90.83,90.7,90.73,6542.0,83.9521,83.9614,83.8412,83.8689,6542.0
2023-11-29 10:15:00,90.73,90.9,90.72,90.85,17080.0,83.8689,84.0261,83.8597,83.9799,17080.0
2023-11-29 10:20:00,90.83,90.83,90.67,90.67,5910.0,83.9614,83.9614,83.8135,83.8135,5910.0
2023-11-29 10:25:00,90.7,90.9,90.66,90.9,5782.0,83.8412,84.0261,83.8042,84.0261,5782.0
2023-11-29 10:30:00,90.86,90.89,90.8,90.81,6417.0,83.9891,84.0168,83.9336,83.9429,6417.0
2023-11-29 10:35:00,90.81,91.0,90.8,90.97,6132.0,83.9429,84.1185,83.9336,84.0908,6132.0
2023-11-29 10:40:00,90.96,91.03,90.89,90.98,10862.0,84.0815,84.1463,84.0168,84.1,10862.0
2023-11-29 10:45:00,90.98,91.13,90.96,91.08,11809.0,84.1,84.2387,84.0815,84.1925,11809.0
2023-11-29 10:50:00,91.09,91.38,91.09,91.28,116246.0,84.2017,84.4698,84.2017,84.3774,116246.0
2023-11-29 10:55:00,91.28,91.43,91.25,91.29,5965.0,84.3774,84.516,84.3496,84.3866,5965.0
2023-11-29 11:00:00,91.28,91.42,91.26,91.33,4766.0,84.3774,84.5068,84.3589,84.4236,4766.0
2023-11-29 11:05:00,91.31,91.33,91.13,91.22,10916.0,84.4051,84.4236,84.2387,84.3219,10916.0
2023-11-29 11:10:00,91.21,91.24,90.96,90.97,4104.0,84.3126,84.3404,84.0815,84.0908,4104.0
2023-11-29 11:15:00,90.97,90.99,90.89,90.97,6418.0,84.0908,84.1093,84.0168,84.0908,6418.0
2023-11-29 11:20:00,90.95,91.21,90.92,91.21,17914.0,84.0723,84.3126,84.0446,84.3126,17914.0
2023-11-29 11:25:00,91.21,91.27,91.18,91.19,4830.0,84.3126,84.3681,84.2849,84.2942,4830.0
2023-11-29 11:30:00,91.18,91.18,91.07,91.07,2642.0,84.2849,84.2849,84.1832,84.1832,2642.0
2023-11-29 11:35:00,91.1,91.3,91.1,91.25,3815.0,84.211,84.3958,84.211,84.3496,3815.0
2023-11-29 11:40:00,91.26,91.34,91.24,91.31,2178.0,84.3589,84.4328,84.3404,84.4051,2178.0
2023-11-29 11:45:00,91.33,91.33,91.22,91.22,1961.0,84.4236,84.4236,84.3219,84.3219,1961.0
2023-11-29 11:50:00,91.2,91.33,91.2,91.32,4608.0,84.3034,84.4236,84.3034,84.4143,4608.0
2023-11-29 11:55:00,91.32,91.38,91.32,91.37,3042.0,84.4143,84.4698,84.4143,84.4605,3042.0
2023-11-29 12:00:00,91.35,91.47,91.35,91.45,4044.0,84.4421,84.553,84.4421,84.5345,4044.0
2023-11-29 12:05:00,91.46,91.52,91.46,91.52,2400.0,84.5437,84.5992,84.5437,84.5992,2400.0
2023-11-29 12:10:00,91.51,91.61,91.5,91.59,7934.0,84.59,84.6824,84.5807,84.6639,7934.0
2023-11-29 12:15:00,91.59,91.63,91.55,91.6,4373.0,84.6639,84.7009,84.6269,84.6732,4373.0
2023-11-29 12:20:00,91.61,91.68,91.56,91.63,6795.0,84.6824,84.7471,84.6362,84.7009,6795.0
2023-11-29 12:25:00,91.6,91.67,91.6,91.66,3173.0,84.6732,84.7379,84.6732,84.7286,3173.0
2023-11-29 12:30:00,91.69,91.75,91.68,91.72,7000.0,84.7563,84.8118,84.7471,84.7841,7000.0
2023-11-29 12:35:00,91.73,91.81,91.73,91.78,2961.0,84.7933,84.8673,84.7933,84.8395,2961.0
2023-11-29 12:40:00,91.79,91.87,91.78,91.86,8471.0,84.8488,84.9227,84.8395,84.9135,8471.0
2023-11-29 12:45:00,91.86,91.87,91.77,91.77,7962.0,84.9135,84.9227,84.8303,84.8303,7962.0
2023-11-29 12:50:00,91.74,91.8,91.74,91.79,6279.0,84.8026,84.858,84.8026,84.8488,6279.0
2023-11-29 12:55:00,91.78,91.78,91.68,91.72,2923.0,84.8395,84.8395,84.7471,84.7841,2923.0
2023-11-29 13:00:00,91.71,91.76,91.67,91.72,6959.0,84.7748,84.8211,84.7379,84.7841,6959.0
2023-11-29 13:05:00,91.72,91.76,91.68,91.76,2410.0,84.7841,84.8211,84.7471,84.8211,2410.0
2023-11-29 13:10:00,91.74,91.75,91.7,91.72,3800.0,84.8026,84.8118,84.7656,84.7841,3800.0
2023-11-29 13:15:00,91.71,91.76,91.69,91.71,3475.0,84.7748,84.8211,84.7563,84.7748,3475.0
2023-11-29 13:20:00,91.71,91.76,91.7,91.72,1920.0,84.7748,84.8211,84.7656,84.7841,1920.0
2023-11-29 13:25:00,91.7,91.81,91.69,91.8,2900.0,84.7656,84.8673,84.7563,84.858,2900.0
2023-11-29 13:30:00,91.81,91.81,91.68,91.69,4700.0,84.8673,84.8673,84.7471,84.7563,4700.0
2023-11-29 13:35:00,91.69,91.77,91.68,91.73,4331.0,84.7563,84.8303,84.7471,84.7933,4331.0
2023-11-29 13:40:00,91.74,91.74,91.68,91.72,4859.0,84.8026,84.8026,84.7471,84.7841,4859.0
2023-11-29 13:45:00,91.73,91.77,91.7,91.72,2320.0,84.7933,84.8303,84.7656,84.7841,2320.0
2023-11-29 13:50:00,91.71,91.74,91.61,91.69,3884.0,84.7748,84.8026,84.6824,84.7563,3884.0
2023-11-29 13:55:00,91.68,91.68,91.63,91.66,3685.0,84.7471,84.7471,84.7009,84.7286,3685.0
2023-11-29 14:00:00,91.65,91.66,91.62,91.62,1904.0,84.7194,84.7286,84.6916,84.6916,1904.0
2023-11-29 14:05:00,91.63,91.67,91.62,91.65,6749.0,84.7009,84.7379,84.6916,84.7194,6749.0
2023-11-29 14:10:00,91.65,91.67,91.55,91.6,9784.0,84.7194,84.7379,84.6269,84.6732,9784.0
2023-11-29 14:15:00,91.59,91.65,91.59,91.61,7198.0,84.6639,84.7194,84.6639,84.6824,7198.0
2023-11-29 14:20:00,91.6,91.63,91.56,91.58,5929.0,84.6732,84.7009,84.6362,84.6547,5929.0
2023-11-29 14:25:00,91.57,91.59,91.5,91.51,6205.0,84.6454,84.6639,84.5807,84.59,6205.0
2023-11-29 14:30:00,91.48,91.5,91.45,91.47,8720.0,84.5622,84.5807,84.5345,84.553,8720.0
2023-11-29 14:35:00,91.48,91.48,91.35,91.41,5800.0,84.5622,84.5622,84.4421,84.4975,5800.0
2023-11-29 14:40:00,91.39,91.39,91.35,91.35,3800.0,84.479,84.479,84.4421,84.4421,3800.0
2023-11-29 14:45:00,91.36,91.42,91.36,91.38,4736.0,84.4513,84.5068,84.4513,84.4698,4736.0
2023-11-29 14:50:00,91.36,91.37,91.32,91.33,6291.0,84.4513,84.4605,84.4143,84.4236,6291.0
2023-11-29 14:55:00,91.34,91.44,91.33,91.4,8246.0,84.4328,84.5253,84.4236,84.4883,8246.0
2023-11-29 15:00:00,91.4,91.42,91.35,91.35,5782.0,84.4883,84.5068,84.4421,84.4421,5782.0
2023-11-29 15:05:00,91.35,91.36,91.3,91.33,5993.0,84.4421,84.4513,84.3958,84.4236,5993.0
2023-11-29 15:10:00,91.32,91.32,91.22,91.22,8360.0,84.4143,84.4143,84.3219,84.3219,8360.0
2023-11-29 15:15:00,91.21,91.24,91.11,91.16,7035.0,84.3126,84.3404,84.2202,84.2664,7035.0
2023-11-29 15:20:00,91.18,91.23,91.12,91.14,7474.0,84.2849,84.3311,84.2294,84.2479,7474.0
2023-11-29 15:25:00,91.14,91.15,91.08,91.08,7533.0,84.2479,84.2572,84.1925,84.1925,7533.0
2023-11-29 15:30:00,91.09,91.21,91.07,91.11,12204.0,84.2017,84.3126,84.1832,84.2202,12204.0
2023-11-29 15:35:00,91.1,91.11,90.97,90.99,8174.0,84.211,84.2202,84.0908,84.1093,8174.0
2023-11-29 15:40:00,90.99,91.12,90.96,91.08,9711.0,84.1093,84.2294,84.0815,84.1925,9711.0
2023-11-29 15:45:00,91.09,91.18,91.07,91.18,16246.0,84.2017,84.2849,84.1832,84.2849,16246.0
2023-11-29 15:50:00,91.17,91.22,91.16,91.19,26178.0,84.2757,84.3219,84.2664,84.2942,26178.0
2023-11-29 15:55:00,91.18,91.34,91.17,91.34,114499.0,84.2849,84.4328,84.2757,84.4328,114499.0
2023-11-30 09:30:00,91.77,91.77,91.29,91.37,23534.0,84.8303,84.8303,84.3866,84.4605,23534.0
2023-11-30 09:35:00,91.39,91.49,91.31,91.48,2133.0,84.479,84.5715,84.4051,84.5622,2133.0
2023-11-30 09:40:00,91.38,91.51,91.29,91.46,3312.0,84.4698,84.59,84.3866,84.5437,3312.0
2023-11-30 09:45:00,91.48,91.6,91.31,91.6,2530.0,84.5622,84.6732,84.4051,84.6732,2530.0
2023-11-30 09:50:00,91.58,91.89,91.57,91.83,61861.0,84.6547,84.9412,84.6454,84.8858,61861.0
2023-11-30 09:55:00,91.82,91.97,91.82,91.93,5736.0,84.8765,85.0152,84.8765,84.9782,5736.0
2023-11-30 10:00:00,91.98,91.98,91.69,91.69,7852.0,85.0244,85.0244,84.7563,84.7563,7852.0
2023-11-30 10:05:00,91.74,91.88,91.73,91.88,3483.0,84.8026,84.932,84.7933,84.932,3483.0
2023-11-30 10:10:00,91.9,91.92,91.84,91.85,3375.0,84.9505,84.969,84.895,84.9042,3375.0
2023-11-30 10:15:00,91.86,92.02,91.86,91.88,12247.0,84.9135,85.0614,84.9135,84.932,12247.0
2023-11-30 10:20:00,91.85,91.9,91.82,91.84,2544.0,84.9042,84.9505,84.8765,84.895,2544.0
2023-11-30 10:25:00,91.82,91.88,91.82,91.87,1300.0,84.8765,84.932,84.8765,84.9227,1300.0
2023-11-30 10:30:00,91.88,92.0,91.86,92.0,5985.0,84.932,85.0429,84.9135,85.0429,5985.0
2023-11-30 10:35:00,91.95,91.95,91.72,91.72,4040.0,84.9967,84.9967,84.7841,84.7841,4040.0
2023-11-30 10:40:00,91.73,91.79,91.7,91.79,4962.0,84.7933,84.8488,84.7656,84.8488,4962.0
2023-11-30 10:45:00,91.8,91.82,91.68,91.78,2514.0,84.858,84.8765,84.7471,84.8395,2514.0
2023-11-30 10:50:00,91.81,91.9,91.81,91.87,3200.0,84.8673,84.9505,84.8673,84.9227,3200.0
2023-11-30 10:55:00,91.9,92.04,91.89,92.0,26898.0,84.9505,85.0799,84.9412,85.0429,26898.0
2023-11-30 11:00:00,92.06,92.12,92.0,92.04,5958.0,85.0984,85.1538,85.0429,85.0799,5958.0
2023-11-30 11:05:00,92.02,92.04,91.98,92.04,3917.0,85.0614,85.0799,85.0244,85.0799,3917.0
2023-11-30 11:10:00,92.01,92.2,92.0,92.19,5671.0,85.0521,85.2278,85.0429,85.2185,5671.0
2023-11-30 11:15:00,92.2,92.2,92.02,92.03,4964.0,85.2278,85.2278,85.0614,85.0706,4964.0
2023-11-30 11:20:00,92.0,92.04,91.92,92.0,33780.0,85.0429,85.0799,84.969,85.0429,33780.0
2023-11-30 11:25:00,92.02,92.04,91.84,91.88,5265.0,85.0614,85.0799,84.895,84.932,5265.0
2023-11-30 11:30:00,91.88,91.92,91.7,91.74,5035.0,84.932,84.969,84.7656,84.8026,5035.0
2023-11-30 11:35:00,91.75,91.77,91.67,91.74,4913.0,84.8118,84.8303,84.7379,84.8026,4913.0
2023-11-30 11:40:00,91.75,91.75,91.55,91.56,1847.0,84.8118,84.8118,84.6269,84.6362,1847.0
2023-11-30 11:45:00,91.54,91.55,91.38,91.55,4794.0,84.6177,84.6269,84.4698,84.6269,4794.0
2023-11-30 11:50:00,91.57,91.66,91.56,91.65,3489.0,84.6454,84.7286,84.6362,84.7194,3489.0
2023-11-30 11:55:00,91.61,91.65,91.53,91.58,3911.0,84.6824,84.7194,84.6084,84.6547,3911.0
2023-11-30 12:00:00,91.55,91.61,91.44,91.61,3810.0,84.6269,84.6824,84.5253,84.6824,3810.0
2023-11-30 12:05:00,91.69,91.7,91.65,91.66,2150.0,84.7563,84.7656,84.7194,84.7286,2150.0
2023-11-30 12:10:00,91.69,91.7,91.58,91.62,4135.0,84.7563,84.7656,84.6547,84.6916,4135.0
2023-11-30 12:15:00,91.61,91.61,91.51,91.52,2367.0,84.6824,84.6824,84.59,84.5992,2367.0
2023-11-30 12:20:00,91.49,91.49,91.44,91.45,1831.0,84.5715,84.5715,84.5253,84.5345,1831.0
2023-11-30 12:25:00,91.42,91.46,91.4,91.46,1919.0,84.5068,84.5437,84.4883,84.5437,1919.0
2023-11-30 12:30:00,91.5,91.51,91.42,91.43,3050.0,84.5807,84.59,84.5068,84.516,3050.0
2023-11-30 12:35:00,91.43,91.47,91.43,91.45,2389.0,84.516,84.553,84.516,84.5345,2389.0
2023-11-30 12:40:00,91.45,91.58,91.45,91.58,1000.0,84.5345,84.6547,84.5345,84.6547,1000.0
2023-11-30 12:45:00,91.6,91.6,91.56,91.56,2000.0,84.6732,84.6732,84.6362,84.6362,2000.0
2023-11-30 12:50:00,91.55,91.55,91.48,91.51,2280.0,84.6269,84.6269,84.5622,84.59,2280.0
2023-11-30 12:55:00,91.51,91.6,91.5,91.59,1522.0,84.59,84.6732,84.5807,84.6639,1522.0
2023-11-30 13:00:00,91.57,91.61,91.57,91.61,1900.0,84.6454,84.6824,84.6454,84.6824,1900.0
2023-11-30 13:05:00,91.64,91.67,91.57,91.58,3700.0,84.7101,84.7379,84.6454,84.6547,3700.0
2023-11-30 13:10:00,91.61,91.61,91.57,91.6,2003.0,84.6824,84.6824,84.6454,84.6732,2003.0
2023-11-30 13:15:00,91.62,91.66,91.62,91.64,1185.0,84.6916,84.7286,84.6916,84.7101,1185.0
2023-11-30 13:20:00,91.63,91.7,91.61,91.67,2300.0,84.7009,84.7656,84.6824,84.7379,2300.0
2023-11-30 13:25:00,91.66,91.66,91.5,91.52,2004.0,84.7286,84.7286,84.5807,84.5992,2004.0
2023-11-30 13:30:00,91.53,91.53,91.41,91.51,7449.0,84.6084,84.6084,84.4975,84.59,7449.0
2023-11-30 13:35:00,91.55,91.55,91.48,91.49,2318.0,84.6269,84.6269,84.5622,84.5715,2318.0
2023-11-30 13:40:00,91.53,91.55,91.48,91.49,1829.0,84.6084,84.6269,84.5622,84.5715,1829.0
2023-11-30 13:45:00,91.48,91.55,91.47,91.55,2124.0,84.5622,84.6269,84.553,84.6269,2124.0
2023-11-30 13:50:00,91.55,91.55,91.44,91.47,3761.0,84.6269,84.6269,84.5253,84.553,3761.0
2023-11-30 13:55:00,91.46,91.58,91.46,91.58,9107.0,84.5437,84.6547,84.5437,84.6547,9107.0
2023-11-30 14:00:00,91.56,91.61,91.53,91.58,4991.0,84.6362,84.6824,84.6084,84.6547,4991.0
2023-11-30 14:05:00,91.59,91.63,91.58,91.63,5368.0,84.6639,84.7009,84.6547,84.7009,5368.0
2023-11-30 14:10:00,91.64,91.64,91.55,91.59,4846.0,84.7101,84.7101,84.6269,84.6639,4846.0
2023-11-30 14:15:00,91.62,91.64,91.59,91.59,2231.0,84.6916,84.7101,84.6639,84.6639,2231.0
2023-11-30 14:20:00,91.59,91.6,91.52,91.55,4036.0,84.6639,84.6732,84.5992,84.6269,4036.0
2023-11-30 14:25:00,91.53,91.57,91.51,91.57,4957.0,84.6084,84.6454,84.59,84.6454,4957.0
2023-11-30 14:30:00,91.59,91.66,91.56,91.65,7856.0,84.6639,84.7286,84.6362,84.7194,7856.0
2023-11-30 14:35:00,91.66,91.7,91.63,91.67,5594.0,84.7286,84.7656,84.7009,84.7379,5594.0
2023-11-30 14:40:00,91.68,91.75,91.66,91.75,7131.0,84.7471,84.8118,84.7286,84.8118,7131.0
2023-11-30 14:45:00,91.75,91.76,91.69,91.69,9534.0,84.8118,84.8211,84.7563,84.7563,9534.0
2023-11-30 14:50:00,91.67,91.67,91.61,91.62,2325.0,84.7379,84.7379,84.6824,84.6916,2325.0
2023-11-30 14:55:00,91.62,91.67,91.6,91.67,4026.0,84.6916,84.7379,84.6732,84.7379,4026.0
2023-11-30 15:00:00,91.67,91.67,91.58,91.62,6087.0,84.7379,84.7379,84.6547,84.6916,6087.0
2023-11-30 15:05:00,91.61,91.63,91.57,91.59,9353.0,84.6824,84.7009,84.6454,84.6639,9353.0
2023-11-30 15:10:00,91.6,91.64,91.58,91.58,11346.0,84.6732,84.7101,84.6547,84.6547,11346.0
2023-11-30 15:15:00,91.57,91.59,91.54,91.55,6233.0,84.6454,84.6639,84.6177,84.6269,6233.0
2023-11-30 15:20:00,91.55,91.56,91.43,91.44,4462.0,84.6269,84.6362,84.516,84.5253,4462.0
2023-11-30 15:25:00,91.41,91.42,91.35,91.38,6432.0,84.4975,84.5068,84.4421,84.4698,6432.0
2023-11-30 15:30:00,91.38,91.45,91.29,91.41,10061.0,84.4698,84.5345,84.3866,84.4975,10061.0
2023-11-30 15:35:00,91.4,91.42,91.31,91.36,10651.0,84.4883,84.5068,84.4051,84.4513,10651.0
2023-11-30 15:40:00,91.37,91.57,91.35,91.57,10934.0,84.4605,84.6454,84.4421,84.6454,10934.0
2023-11-30 15:45:00,91.56,91.58,91.47,91.48,12116.0,84.6362,84.6547,84.553,84.5622,12116.0
2023-11-30 15:50:00,91.46,91.83,91.4,91.5,90378.0,84.5437,84.8858,84.4883,84.5807,90378.0
2023-11-30 15:55:00,91.57,91.87,91.53,91.79,61512.0,84.6454,84.9227,84.6084,84.8488,61512.0
2023-12-01 09:30:00,91.93,92.24,91.73,92.19,36109.0,84.9782,85.2648,84.7933,85.2185,36109.0
2023-12-01 09:35:00,92.3,92.41,92.02,92.02,9263.0,85.3202,85.4219,85.0614,85.0614,9263.0
2023-12-01 09:40:00,92.05,92.25,92.03,92.25,6400.0,85.0891,85.274,85.0706,85.274,6400.0
2023-12-01 09:45:00,92.2,92.25,92.13,92.16,4677.0,85.2278,85.274,85.1631,85.1908,4677.0
2023-12-01 09:50:00,92.16,92.19,92.01,92.05,10104.0,85.1908,85.2185,85.0521,85.0891,10104.0
2023-12-01 09:55:00,92.04,92.06,91.96,91.99,8104.0,85.0799,85.0984,85.0059,85.0337,8104.0
2023-12-01 10:00:00,92.03,92.23,91.8,92.13,15405.0,85.0706,85.2555,84.858,85.1631,15405.0
2023-12-01 10:05:00,92.15,92.25,92.1,92.18,11732.0,85.1816,85.274,85.1353,85.2093,11732.0
2023-12-01 10:10:00,92.21,92.27,92.16,92.2,6760.0,85.237,85.2925,85.1908,85.2278,6760.0
2023-12-01 10:15:00,92.2,92.23,92.14,92.17,6615.0,85.2278,85.2555,85.1723,85.2,6615.0
2023-12-01 10:20:00,92.2,92.22,92.1,92.22,5530.0,85.2278,85.2463,85.1353,85.2463,5530.0
2023-12-01 10:25:00,92.21,92.22,92.15,92.18,6985.0,85.237,85.2463,85.1816,85.2093,6985.0
2023-12-01 10:30:00,92.19,92.28,92.16,92.27,14557.0,85.2185,85.3017,85.1908,85.2925,14557.0
2023-12-01 10:35:00,92.26,92.48,92.25,92.43,9306.0,85.2832,85.4866,85.274,85.4404,9306.0
2023-12-01 10:40:00,92.44,92.57,92.4,92.56,11823.0,85.4496,85.5698,85.4127,85.5606,11823.0
2023-12-01 10:45:00,92.58,92.65,92.54,92.65,15045.0,85.579,85.6438,85.5421,85.6438,15045.0
2023-12-01 10:50:00,92.64,92.74,92.61,92.72,8794.0,85.6345,85.7269,85.6068,85.7085,8794.0
2023-12-01 10:55:00,92.73,92.75,92.58,92.59,7300.0,85.7177,85.7362,85.579,85.5883,7300.0
2023-12-01 11:00:00,92.56,92.64,92.33,92.59,17023.0,85.5606,85.6345,85.3479,85.5883,17023.0
2023-12-01 11:05:00,92.58,92.71,92.52,92.67,11776.0,85.579,85.6992,85.5236,85.6622,11776.0
2023-12-01 11:10:00,92.66,92.88,92.64,92.87,16943.0,85.653,85.8564,85.6345,85.8471,16943.0
2023-12-01 11:15:00,92.89,92.97,92.7,92.81,21035.0,85.8656,85.9396,85.69,85.7917,21035.0
2023-12-01 11:20:00,92.83,92.83,92.63,92.69,9694.0,85.8101,85.8101,85.6253,85.6807,9694.0
2023-12-01 11:25:00,92.69,92.75,92.65,92.73,10868.0,85.6807,85.7362,85.6438,85.7177,10868.0
2023-12-01 11:30:00,92.72,92.88,92.6,92.88,5032.0,85.7085,85.8564,85.5975,85.8564,5032.0
2023-12-01 11:35:00,92.87,92.87,92.52,92.52,7769.0,85.8471,85.8471,85.5236,85.5236,7769.0
2023-12-01 11:40:00,92.53,92.81,92.47,92.79,15315.0,85.5328,85.7917,85.4774,85.7732,15315.0
2023-12-01 11:45:00,92.81,92.83,92.65,92.79,4529.0,85.7917,85.8101,85.6438,85.7732,4529.0
2023-12-01 11:50:00,92.77,93.08,92.74,93.0,8879.0,85.7547,86.0412,85.7269,85.9673,8879.0
2023-12-01 11:55:00,93.0,93.0,92.9,92.9,6946.0,85.9673,85.9673,85.8748,85.8748,6946.0
2023-12-01 12:00:00,92.9,92.94,92.83,92.83,3560.0,85.8748,85.9118,85.8101,85.8101,3560.0
2023-12-01 12:05:00,92.85,92.93,92.82,92.87,3764.0,85.8286,85.9026,85.8009,85.8471,3764.0
2023-12-01 12:10:00,92.87,92.97,92.86,92.92,7644.0,85.8471,85.9396,85.8379,85.8933,7644.0
2023-12-01 12:15:00,92.94,92.94,92.83,92.84,1306.0,85.9118,85.9118,85.8101,85.8194,1306.0
2023-12-01 12:20:00,92.84,92.92,92.8,92.83,6761.0,85.8194,85.8933,85.7824,85.8101,6761.0
2023-12-01 12:25:00,92.88,93.0,92.88,93.0,6987.0,85.8564,85.9673,85.8564,85.9673,6987.0
2023-12-01 12:30:00,92.98,93.07,92.93,92.93,5932.0,85.9488,86.032,85.9026,85.9026,5932.0
2023-12-01 12:35:00,92.94,93.03,92.94,93.03,3232.0,85.9118,85.995,85.9118,85.995,3232.0
2023-12-01 12:40:00,93.01,93.06,93.01,93.03,4584.0,85.9765,86.0227,85.9765,85.995,4584.0
2023-12-01 12:45:00,93.03,93.18,93.03,93.16,6554.0,85.995,86.1337,85.995,86.1152,6554.0
2023-12-01 12:50:00,93.16,93.24,93.16,93.24,4506.0,86.1152,86.1891,86.1152,86.1891,4506.0
2023-12-01 12:55:00,93.25,93.3,93.22,93.24,6433.0,86.1984,86.2446,86.1706,86.1891,6433.0
2023-12-01 13:00:00,93.26,93.37,93.23,93.32,8072.0,86.2076,86.3093,86.1799,86.2631,8072.0
2023-12-01 13:05:00,93.33,93.38,93.25,93.25,8723.0,86.2723,86.3185,86.1984,86.1984,8723.0
2023-12-01 13:10:00,93.29,93.29,93.16,93.19,6485.0,86.2354,86.2354,86.1152,86.1429,6485.0
2023-12-01 13:15:00,93.18,93.35,93.16,93.29,14177.0,86.1337,86.2908,86.1152,86.2354,14177.0
2023-12-01 13:20:00,93.28,93.31,93.26,93.28,4207.0,86.2261,86.2538,86.2076,86.2261,4207.0
2023-12-01 13:25:00,93.3,93.33,93.24,93.32,7738.0,86.2446,86.2723,86.1891,86.2631,7738.0
2023-12-01 13:30:00,93.31,93.32,93.23,93.27,12471.0,86.2538,86.2631,86.1799,86.2169,12471.0
2023-12-01 13:35:00,93.27,93.28,93.21,93.25,22823.0,86.2169,86.2261,86.1614,86.1984,22823.0
2023-12-01 13:40:00,93.25,93.29,93.2,93.26,14389.0,86.1984,86.2354,86.1522,86.2076,14389.0
2023-12-01 13:45:00,93.26,93.28,93.24,93.25,10173.0,86.2076,86.2261,86.1891,86.1984,10173.0
2023-12-01 13:50:00,93.26,93.28,93.23,93.23,8537.0,86.2076,86.2261,86.1799,86.1799,8537.0
2023-12-01 13:55:00,93.24,93.28,93.15,93.15,35542.0,86.1891,86.2261,86.1059,86.1059,35542.0
2023-12-01 14:00:00,93.18,93.21,93.13,93.17,7437.0,86.1337,86.1614,86.0875,86.1244,7437.0
2023-12-01 14:05:00,93.19,93.19,93.09,93.09,3366.0,86.1429,86.1429,86.0505,86.0505,3366.0
2023-12-01 14:10:00,93.09,93.18,93.03,93.15,9346.0,86.0505,86.1337,85.995,86.1059,9346.0
2023-12-01 14:15:00,93.15,93.27,93.14,93.22,4948.0,86.1059,86.2169,86.0967,86.1706,4948.0
2023-12-01 14:20:00,93.17,93.28,93.15,93.26,6030.0,86.1244,86.2261,86.1059,86.2076,6030.0
2023-12-01 14:25:00,93.25,93.3,93.21,93.25,4220.0,86.1984,86.2446,86.1614,86.1984,4220.0
2023-12-01 14:30:00,93.26,93.29,93.24,93.25,7164.0,86.2076,86.2354,86.1891,86.1984,7164.0
2023-12-01 14:35:00,93.24,93.35,93.2,93.33,13270.0,86.1891,86.2908,86.1522,86.2723,13270.0
2023-12-01 14:40:00,93.35,93.35,93.24,93.3,4095.0,86.2908,86.2908,86.1891,86.2446,4095.0
2023-12-01 14:45:00,93.29,93.33,93.26,93.29,4467.0,86.2354,86.2723,86.2076,86.2354,4467.0
2023-12-01 14:50:00,93.31,93.39,93.25,93.36,10451.0,86.2538,86.3278,86.1984,86.3001,10451.0
2023-12-01 14:55:00,93.37,93.39,93.33,93.37,8166.0,86.3093,86.3278,86.2723,86.3093,8166.0
2023-12-01 15:00:00,93.37,93.39,93.32,93.33,6819.0,86.3093,86.3278,86.2631,86.2723,6819.0
2023-12-01 15:05:00,93.33,93.33,93.13,93.24,10042.0,86.2723,86.2723,86.0875,86.1891,10042.0
2023-12-01 15:10:00,93.25,93.28,93.14,93.15,7956.0,86.1984,86.2261,86.0967,86.1059,7956.0
2023-12-01 15:15:00,93.13,93.15,93.1,93.14,6363.0,86.0875,86.1059,86.0597,86.0967,6363.0
2023-12-01 15:20:00,93.14,93.19,93.12,93.19,6501.0,86.0967,86.1429,86.0782,86.1429,6501.0
2023-12-01 15:25:00,93.2,93.29,93.19,93.29,12325.0,86.1522,86.2354,86.1429,86.2354,12325.0
2023-12-01 15:30:00,93.29,93.29,93.12,93.2,11027.0,86.2354,86.2354,86.0782,86.1522,11027.0
2023-12-01 15:35:00,93.2,93.2,93.09,93.1,9323.0,86.1522,86.1522,86.0505,86.0597,9323.0
2023-12-01 15:40:00,93.09,93.21,93.05,93.18,11546.0,86.0505,86.1614,86.0135,86.1337,11546.0
2023-12-01 15:45:00,93.19,93.2,93.14,93.18,15802.0,86.1429,86.1522,86.0967,86.1337,15802.0
2023-12-01 15:50:00,93.17,93.23,93.04,93.13,38473.0,86.1244,86.1799,86.0043,86.0875,38473.0
2023-12-01 15:55:00,93.13,93.26,93.13,93.18,75965.0,86.0875,86.2076,86.0875,86.1337,75965.0
2023-12-04 09:30:00,92.16,92.52,91.8,92.45,46109.0,85.1908,85.5236,84.858,85.4589,46109.0
2023-12-04 09:35:00,92.44,92.78,92.44,92.61,6556.0,85.4496,85.7639,85.4496,85.6068,6556.0
2023-12-04 09:40:00,92.61,93.23,92.61,93.23,4864.0,85.6068,86.1799,85.6068,86.1799,4864.0
2023-12-04 09:45:00,93.25,93.46,93.19,93.46,8526.0,86.1984,86.3925,86.1429,86.3925,8526.0
2023-12-04 09:50:00,93.45,93.5,92.94,92.94,7176.0,86.3833,86.4295,85.9118,85.9118,7176.0
2023-12-04 09:55:00,92.92,92.97,92.5,92.65,7606.0,85.8933,85.9396,85.5051,85.6438,7606.0
2023-12-04 10:00:00,92.67,92.75,92.35,92.41,19179.0,85.6622,85.7362,85.3664,85.4219,19179.0
2023-12-04 10:05:00,92.42,92.6,92.42,92.55,16387.0,85.4311,85.5975,85.4311,85.5513,16387.0
2023-12-04 10:10:00,92.56,92.67,92.46,92.62,9898.0,85.5606,85.6622,85.4681,85.616,9898.0
2023-12-04 10:15:00,92.59,92.59,92.33,92.56,5040.0,85.5883,85.5883,85.3479,85.5606,5040.0
2023-12-04 10:20:00,92.58,92.66,92.35,92.36,22313.0,85.579,85.653,85.3664,85.3757,22313.0
2023-12-04 10:25:00,92.36,92.45,92.28,92.42,26114.0,85.3757,85.4589,85.3017,85.4311,26114.0
2023-12-04 10:30:00,92.4,92.45,92.3,92.35,6101.0,85.4127,85.4589,85.3202,85.3664,6101.0
2023-12-04 10:35:00,92.35,92.39,92.24,92.38,6466.0,85.3664,85.4034,85.2648,85.3942,6466.0
2023-12-04 10:40:00,92.38,92.38,92.18,92.18,14132.0,85.3942,85.3942,85.2093,85.2093,14132.0
2023-12-04 10:45:00,92.18,92.28,92.15,92.23,5743.0,85.2093,85.3017,85.1816,85.2555,5743.0
2023-12-04 10:50:00,92.22,92.24,92.03,92.05,7949.0,85.2463,85.2648,85.0706,85.0891,7949.0
2023-12-04 10:55:00,92.04,92.16,91.97,92.01,4870.0,85.0799,85.1908,85.0152,85.0521,4870.0
2023-12-04 11:00:00,91.99,92.08,91.96,92.06,9123.0,85.0337,85.1169,85.0059,85.0984,9123.0
2023-12-04 11:05:00,92.06,92.14,92.03,92.12,6683.0,85.0984,85.1723,85.0706,85.1538,6683.0
2023-12-04 11:10:00,92.13,92.18,92.12,92.18,4173.0,85.1631,85.2093,85.1538,85.2093,4173.0
2023-12-04 11:15:00,92.23,92.28,92.11,92.15,11205.0,85.2555,85.3017,85.1446,85.1816,11205.0
2023-12-04 11:20:00,92.13,92.13,91.93,91.93,6127.0,85.1631,85.1631,84.9782,84.9782,6127.0
2023-12-04 11:25:00,91.92,92.03,91.89,92.02,4328.0,84.969,85.0706,84.9412,85.0614,4328.0
2023-12-04 11:30:00,91.99,92.07,91.93,92.02,6046.0,85.0337,85.1076,84.9782,85.0614,6046.0
2023-12-04 11:35:00,92.04,92.09,92.04,92.09,4729.0,85.0799,85.1261,85.0799,85.1261,4729.0
2023-12-04 11:40:00,92.08,92.26,92.07,92.23,9543.0,85.1169,85.2832,85.1076,85.2555,9543.0
2023-12-04 11:45:00,92.25,92.26,92.15,92.15,2384.0,85.274,85.2832,85.1816,85.1816,2384.0
2023-12-04 11:50:00,92.14,92.22,92.14,92.19,4905.0,85.1723,85.2463,85.1723,85.2185,4905.0
2023-12-04 11:55:00,92.17,92.36,92.17,92.35,13180.0,85.2,85.3757,85.2,85.3664,13180.0
2023-12-04 12:00:00,92.38,92.38,92.27,92.32,8955.0,85.3942,85.3942,85.2925,85.3387,8955.0
2023-12-04 12:05:00,92.32,92.44,92.26,92.43,14710.0,85.3387,85.4496,85.2832,85.4404,14710.0
2023-12-04 12:10:00,92.45,92.46,92.32,92.32,3103.0,85.4589,85.4681,85.3387,85.3387,3103.0
2023-12-04 12:15:00,92.32,92.44,92.31,92.43,4552.0,85.3387,85.4496,85.3295,85.4404,4552.0
2023-12-04 12:20:00,92.45,92.45,92.4,92.4,7432.0,85.4589,85.4589,85.4127,85.4127,7432.0
2023-12-04 12:25:00,92.43,92.57,92.41,92.54,7360.0,85.4404,85.5698,85.4219,85.5421,7360.0
2023-12-04 12:30:00,92.55,92.72,92.55,92.71,2882.0,85.5513,85.7085,85.5513,85.6992,2882.0
2023-12-04 12:35:00,92.71,92.84,92.71,92.78,13742.0,85.6992,85.8194,85.6992,85.7639,13742.0
2023-12-04 12:40:00,92.76,92.77,92.73,92.76,2882.0,85.7454,85.7547,85.7177,85.7454,2882.0
2023-12-04 12:45:00,92.75,92.75,92.61,92.61,1882.0,85.7362,85.7362,85.6068,85.6068,1882.0
2023-12-04 12:50:00,92.58,92.63,92.57,92.6,1973.0,85.579,85.6253,85.5698,85.5975,1973.0
2023-12-04 12:55:00,92.61,92.77,92.61,92.73,2711.0,85.6068,85.7547,85.6068,85.7177,2711.0
2023-12-04 13:00:00,92.72,92.72,92.65,92.65,1328.0,85.7085,85.7085,85.6438,85.6438,1328.0
2023-12-04 13:05:00,92.63,92.63,92.5,92.54,2499.0,85.6253,85.6253,85.5051,85.5421,2499.0
2023-12-04 13:10:00,92.55,92.65,92.52,92.59,10938.0,85.5513,85.6438,85.5236,85.5883,10938.0
2023-12-04 13:15:00,92.58,92.6,92.51,92.53,1795.0,85.579,85.5975,85.5143,85.5328,1795.0
2023-12-04 13:20:00,92.54,92.56,92.45,92.47,3029.0,85.5421,85.5606,85.4589,85.4774,3029.0
2023-12-04 13:25:00,92.44,92.46,92.4,92.42,2368.0,85.4496,85.4681,85.4127,85.4311,2368.0
2023-12-04 13:30:00,92.41,92.54,92.41,92.52,4836.0,85.4219,85.5421,85.4219,85.5236,4836.0
2023-12-04 13:35:00,92.52,92.54,92.46,92.46,2527.0,85.5236,85.5421,85.4681,85.4681,2527.0
2023-12-04 13:40:00,92.46,92.48,92.4,92.46,4515.0,85.4681,85.4866,85.4127,85.4681,4515.0
2023-12-04 13:45:00,92.45,92.51,92.44,92.45,4024.0,85.4589,85.5143,85.4496,85.4589,4024.0
2023-12-04 13:50:00,92.43,92.47,92.43,92.46,2420.0,85.4404,85.4774,85.4404,85.4681,2420.0
2023-12-04 13:55:00,92.47,92.47,92.36,92.38,6080.0,85.4774,85.4774,85.3757,85.3942,6080.0
2023-12-04 14:00:00,92.43,92.44,92.4,92.4,11984.0,85.4404,85.4496,85.4127,85.4127,11984.0
2023-12-04 14:05:00,92.43,92.52,92.43,92.5,4773.0,85.4404,85.5236,85.4404,85.5051,4773.0
2023-12-04 14:10:00,92.49,92.6,92.49,92.58,3605.0,85.4958,85.5975,85.4958,85.579,3605.0
2023-12-04 14:15:00,92.6,92.6,92.54,92.57,5152.0,85.5975,85.5975,85.5421,85.5698,5152.0
2023-12-04 14:20:00,92.57,92.58,92.46,92.47,4794.0,85.5698,85.579,85.4681,85.4774,4794.0
2023-12-04 14:25:00,92.49,92.49,92.43,92.47,4062.0,85.4958,85.4958,85.4404,85.4774,4062.0
2023-12-04 14:30:00,92.47,92.86,92.43,92.59,17653.0,85.4774,85.8379,85.4404,85.5883,17653.0
2023-12-04 14:35:00,92.58,93.39,92.57,93.37,143952.0,85.579,86.3278,85.5698,86.3093,143952.0
2023-12-04 14:40:00,93.35,93.41,93.25,93.41,65509.0,86.2908,86.3463,86.1984,86.3463,65509.0
2023-12-04 14:45:00,93.4,94.25,93.38,94.13,104933.0,86.337,87.1228,86.3185,87.0118,104933.0
2023-12-04 14:50:00,94.15,94.24,93.62,94.07,114965.0,87.0303,87.1135,86.5404,86.9564,114965.0
2023-12-04 14:55:00,94.07,94.69,93.62,93.83,133605.0,86.9564,87.5295,86.5404,86.7345,133605.0
2023-12-04 15:00:00,93.85,94.1,93.47,93.47,46924.0,86.753,86.9841,86.4017,86.4017,46924.0
2023-12-04 15:05:00,93.47,93.47,93.23,93.35,16077.0,86.4017,86.4017,86.1799,86.2908,16077.0
2023-12-04 15:10:00,93.36,93.63,93.35,93.63,23617.0,86.3001,86.5496,86.2908,86.5496,23617.0
2023-12-04 15:15:00,93.63,93.7,93.28,93.33,22412.0,86.5496,86.6143,86.2261,86.2723,22412.0
2023-12-04 15:20:00,93.34,93.37,93.17,93.3,36645.0,86.2816,86.3093,86.1244,86.2446,36645.0
2023-12-04 15:25:00,93.3,93.32,93.17,93.25,26730.0,86.2446,86.2631,86.1244,86.1984,26730.0
2023-12-04 15:30:00,93.25,93.33,93.16,93.27,25392.0,86.1984,86.2723,86.1152,86.2169,25392.0
2023-12-04 15:35:00,93.27,93.32,93.23,93.31,22239.0,86.2169,86.2631,86.1799,86.2538,22239.0
2023-12-04 15:40:00,93.31,93.44,93.31,93.43,31992.0,86.2538,86.374,86.2538,86.3648,31992.0
2023-12-04 15:45:00,93.42,93.71,93.42,93.71,56123.0,86.3555,86.6236,86.3555,86.6236,56123.0
2023-12-04 15:50:00,93.71,93.86,93.7,93.82,117945.0,86.6236,86.7622,86.6143,86.7253,117945.0
2023-12-04 15:55:00,93.8,93.84,93.66,93.72,154232.0,86.7068,86.7438,86.5774,86.6328,154232.0
2023-12-05 09:30:00,93.22,93.93,92.87,93.88,45359.0,86.1706,86.827,85.8471,86.7807,45359.0
2023-12-05 09:35:00,93.81,93.84,93.57,93.7,8231.0,86.716,86.7438,86.4942,86.6143,8231.0
2023-12-05 09:40:00,93.65,93.69,93.37,93.45,3686.0,86.5681,86.6051,86.3093,86.3833,3686.0
2023-12-05 09:45:00,93.38,94.05,93.38,94.05,9546.0,86.3185,86.9379,86.3185,86.9379,9546.0
2023-12-05 09:50:00,94.03,94.09,93.86,94.09,6706.0,86.9194,86.9749,86.7622,86.9749,6706.0
2023-12-05 09:55:00,94.09,94.09,93.81,93.86,8971.0,86.9749,86.9749,86.716,86.7622,8971.0
2023-12-05 10:00:00,93.87,94.25,93.87,94.12,12875.0,86.7715,87.1228,86.7715,87.0026,12875.0
2023-12-05 10:05:00,94.05,94.08,93.74,93.74,8832.0,86.9379,86.9656,86.6513,86.6513,8832.0
2023-12-05 10:10:00,93.77,93.77,93.35,93.39,11220.0,86.6791,86.6791,86.2908,86.3278,11220.0
2023-12-05 10:15:00,93.42,93.52,93.3,93.52,14014.0,86.3555,86.448,86.2446,86.448,14014.0
2023-12-05 10:20:00,93.52,93.79,93.52,93.72,18820.0,86.448,86.6975,86.448,86.6328,18820.0
2023-12-05 10:25:00,93.71,93.78,93.56,93.78,17994.0,86.6236,86.6883,86.4849,86.6883,17994.0
2023-12-05 10:30:00,93.8,93.92,93.79,93.79,32089.0,86.7068,86.8177,86.6975,86.6975,32089.0
2023-12-05 10:35:00,93.78,93.83,93.61,93.69,10363.0,86.6883,86.7345,86.5312,86.6051,10363.0
2023-12-05 10:40:00,93.68,93.78,93.67,93.77,7064.0,86.5959,86.6883,86.5866,86.6791,7064.0
2023-12-05 10:45:00,93.76,93.91,93.76,93.9,7390.0,86.6698,86.8085,86.6698,86.7992,7390.0
2023-12-05 10:50:00,93.91,94.04,93.89,94.04,25389.0,86.8085,86.9286,86.79,86.9286,25389.0
2023-12-05 10:55:00,94.03,94.32,94.0,94.31,55282.0,86.9194,87.1875,86.8917,87.1782,55282.0
2023-12-05 11:00:00,94.33,94.37,94.26,94.33,28381.0,87.1967,87.2337,87.132,87.1967,28381.0
2023-12-05 11:05:00,94.31,94.32,94.05,94.05,19631.0,87.1782,87.1875,86.9379,86.9379,19631.0
2023-12-05 11:10:00,94.04,94.04,93.79,93.82,7368.0,86.9286,86.9286,86.6975,86.7253,7368.0
2023-12-05 11:15:00,93.8,93.8,93.47,93.49,20941.0,86.7068,86.7068,86.4017,86.4202,20941.0
2023-12-05 11:20:00,93.51,93.65,93.47,93.58,4374.0,86.4387,86.5681,86.4017,86.5034,4374.0
2023-12-05 11:25:00,93.57,93.81,93.57,93.77,7910.0,86.4942,86.716,86.4942,86.6791,7910.0
2023-12-05 11:30:00,93.84,93.92,93.83,93.92,14874.0,86.7438,86.8177,86.7345,86.8177,14874.0
2023-12-05 11:35:00,93.92,93.99,93.89,93.95,6281.0,86.8177,86.8824,86.79,86.8454,6281.0
2023-12-05 11:40:00,93.94,93.96,93.79,93.81,4516.0,86.8362,86.8547,86.6975,86.716,4516.0
2023-12-05 11:45:00,93.81,93.83,93.74,93.79,2520.0,86.716,86.7345,86.6513,86.6975,2520.0
2023-12-05 11:50:00,93.79,93.8,93.47,93.49,9112.0,86.6975,86.7068,86.4017,86.4202,9112.0
2023-12-05 11:55:00,93.53,93.61,93.48,93.57,3031.0,86.4572,86.5312,86.411,86.4942,3031.0
2023-12-05 12:00:00,93.6,93.85,93.6,93.84,4146.0,86.5219,86.753,86.5219,86.7438,4146.0
2023-12-05 12:05:00,93.89,93.99,93.87,93.97,17120.0,86.79,86.8824,86.7715,86.8639,17120.0
2023-12-05 12:10:00,94.0,94.24,94.0,94.09,55211.0,86.8917,87.1135,86.8917,86.9749,55211.0
2023-12-05 12:15:00,94.09,94.12,93.85,93.9,21728.0,86.9749,87.0026,86.753,86.7992,21728.0
2023-12-05 12:20:00,93.86,93.93,93.77,93.77,25923.0,86.7622,86.827,86.6791,86.6791,25923.0
2023-12-05 12:25:00,93.77,94.04,93.77,94.0,17081.0,86.6791,86.9286,86.6791,86.8917,17081.0
2023-12-05 12:30:00,94.0,94.0,93.85,93.88,10888.0,86.8917,86.8917,86.753,86.7807,10888.0
2023-12-05 12:35:00,93.89,93.93,93.81,93.84,10821.0,86.79,86.827,86.716,86.7438,10821.0
2023-12-05 12:40:00,93.84,93.87,93.72,93.75,6707.0,86.7438,86.7715,86.6328,86.6606,6707.0
2023-12-05 12:45:00,93.76,93.82,93.72,93.82,9694.0,86.6698,86.7253,86.6328,86.7253,9694.0
2023-12-05 12:50:00,93.82,93.86,93.82,93.85,6082.0,86.7253,86.7622,86.7253,86.753,6082.0
2023-12-05 12:55:00,93.85,94.04,93.85,94.04,7990.0,86.753,86.9286,86.753,86.9286,7990.0
2023-12-05 13:00:00,94.05,94.09,94.03,94.08,8053.0,86.9379,86.9749,86.9194,86.9656,8053.0
2023-12-05 13:05:00,94.08,94.11,94.03,94.08,11699.0,86.9656,86.9933,86.9194,86.9656,11699.0
2023-12-05 13:10:00,94.08,94.1,94.02,94.03,5308.0,86.9656,86.9841,86.9101,86.9194,5308.0
2023-12-05 13:15:00,94.04,94.04,93.98,94.0,14781.0,86.9286,86.9286,86.8732,86.8917,14781.0
2023-12-05 13:20:00,94.02,94.09,93.99,94.08,7493.0,86.9101,86.9749,86.8824,86.9656,7493.0
2023-12-05 13:25:00,94.08,94.09,93.97,93.99,6932.0,86.9656,86.9749,86.8639,86.8824,6932.0
2023-12-05 13:30:00,94.02,94.02,93.93,93.93,6575.0,86.9101,86.9101,86.827,86.827,6575.0
2023-12-05 13:35:00,93.93,93.95,93.88,93.92,13217.0,86.827,86.8454,86.7807,86.8177,13217.0
2023-12-05 13:40:00,93.9,93.98,93.83,93.96,32624.0,86.7992,86.8732,86.7345,86.8547,32624.0
2023-12-05 13:45:00,93.95,93.97,93.84,93.87,11719.0,86.8454,86.8639,86.7438,86.7715,11719.0
2023-12-05 13:50:00,93.87,93.94,93.84,93.85,8030.0,86.7715,86.8362,86.7438,86.753,8030.0
2023-12-05 13:55:00,93.86,93.89,93.82,93.86,8544.0,86.7622,86.79,86.7253,86.7622,8544.0
2023-12-05 14:00:00,93.86,93.88,93.82,93.83,5341.0,86.7622,86.7807,86.7253,86.7345,5341.0
2023-12-05 14:05:00,93.83,93.93,93.79,93.91,16404.0,86.7345,86.827,86.6975,86.8085,16404.0
2023-12-05 14:10:00,93.92,93.98,93.91,93.98,12027.0,86.8177,86.8732,86.8085,86.8732,12027.0
2023-12-05 14:15:00,93.98,93.99,93.91,93.95,10035.0,86.8732,86.8824,86.8085,86.8454,10035.0
2023-12-05 14:20:00,93.95,93.97,93.85,93.9,21435.0,86.8454,86.8639,86.753,86.7992,21435.0
2023-12-05 14:25:00,93.91,94.03,93.88,94.02,19089.0,86.8085,86.9194,86.7807,86.9101,19089.0
2023-12-05 14:30:00,94.0,94.08,93.97,94.01,26634.0,86.8917,86.9656,86.8639,86.9009,26634.0
2023-12-05 14:35:00,94.01,94.03,93.85,93.9,24830.0,86.9009,86.9194,86.753,86.7992,24830.0
2023-12-05 14:40:00,93.89,93.91,93.69,93.7,9081.0,86.79,86.8085,86.6051,86.6143,9081.0
2023-12-05 14:45:00,93.7,93.74,93.6,93.71,19079.0,86.6143,86.6513,86.5219,86.6236,19079.0
2023-12-05 14:50:00,93.71,93.78,93.7,93.72,8552.0,86.6236,86.6883,86.6143,86.6328,8552.0
2023-12-05 14:55:00,93.72,93.73,93.68,93.72,11046.0,86.6328,86.6421,86.5959,86.6328,11046.0
2023-12-05 15:00:00,93.71,93.71,93.61,93.63,5132.0,86.6236,86.6236,86.5312,86.5496,5132.0
2023-12-05 15:05:00,93.63,93.68,93.61,93.67,11579.0,86.5496,86.5959,86.5312,86.5866,11579.0
2023-12-05 15:10:00,93.67,93.74,93.63,93.71,23426.0,86.5866,86.6513,86.5496,86.6236,23426.0
2023-12-05 15:15:00,93.71,93.74,93.64,93.64,20834.0,86.6236,86.6513,86.5589,86.5589,20834.0
2023-12-05 15:20:00,93.65,93.65,93.54,93.63,27326.0,86.5681,86.5681,86.4664,86.5496,27326.0
2023-12-05 15:25:00,93.63,93.63,93.57,93.62,8033.0,86.5496,86.5496,86.4942,86.5404,8033.0
2023-12-05 15:30:00,93.62,93.63,93.54,93.55,17456.0,86.5404,86.5496,86.4664,86.4757,17456.0
2023-12-05 15:35:00,93.55,93.61,93.51,93.57,12942.0,86.4757,86.5312,86.4387,86.4942,12942.0
2023-12-05 15:40:00,93.58,93.74,93.57,93.66,16758.0,86.5034,86.6513,86.4942,86.5774,16758.0
2023-12-05 15:45:00,93.66,93.8,93.66,93.77,32409.0,86.5774,86.7068,86.5774,86.6791,32409.0
2023-12-05 15:50:00,93.76,93.91,93.75,93.82,49394.0,86.6698,86.8085,86.6606,86.7253,49394.0
2023-12-05 15:55:00,93.84,93.88,93.79,93.87,113254.0,86.7438,86.7807,86.6975,86.7715,113254.0
2023-12-06 09:30:00,94.63,95.37,94.63,95.16,49157.0,87.474,88.1581,87.474,87.9639,49157.0
2023-12-06 09:35:00,94.93,95.05,94.65,95.05,7938.0,87.7513,87.8623,87.4925,87.8623,7938.0
2023-12-06 09:40:00,95.04,95.44,94.98,95.36,11062.0,87.853,88.2228,87.7976,88.1488,11062.0
2023-12-06 09:45:00,95.36,95.54,95.19,95.54,14314.0,88.1488,88.3152,87.9917,88.3152,14314.0
2023-12-06 09:50:00,95.52,95.54,95.42,95.47,15426.0,88.2967,88.3152,88.2043,88.2505,15426.0
2023-12-06 09:55:00,95.46,95.73,95.4,95.71,12419.0,88.2413,88.4908,88.1858,88.4724,12419.0
2023-12-06 10:00:00,95.66,95.73,95.37,95.37,15223.0,88.4261,88.4908,88.1581,88.1581,15223.0
2023-12-06 10:05:00,95.36,95.55,95.33,95.33,7312.0,88.1488,88.3245,88.1211,88.1211,7312.0
2023-12-06 10:10:00,95.33,95.35,95.25,95.25,6222.0,88.1211,88.1396,88.0471,88.0471,6222.0
2023-12-06 10:15:00,95.31,95.47,95.31,95.36,11662.0,88.1026,88.2505,88.1026,88.1488,11662.0
2023-12-06 10:20:00,95.36,95.38,95.06,95.08,6673.0,88.1488,88.1673,87.8715,87.89,6673.0
2023-12-06 10:25:00,95.12,95.32,95.09,95.25,16434.0,87.927,88.1118,87.8992,88.0471,16434.0
2023-12-06 10:30:00,95.26,95.35,95.19,95.33,16049.0,88.0564,88.1396,87.9917,88.1211,16049.0
2023-12-06 10:35:00,95.33,95.39,95.26,95.39,6435.0,88.1211,88.1765,88.0564,88.1765,6435.0
2023-12-06 10:40:00,95.4,95.4,95.28,95.32,19000.0,88.1858,88.1858,88.0749,88.1118,19000.0
2023-12-06 10:45:00,95.27,95.29,94.98,94.98,14302.0,88.0656,88.0841,87.7976,87.7976,14302.0
2023-12-06 10:50:00,94.95,95.02,94.86,94.86,17968.0,87.7698,87.8345,87.6866,87.6866,17968.0
2023-12-06 10:55:00,94.84,94.92,94.79,94.91,16704.0,87.6681,87.7421,87.6219,87.7328,16704.0
2023-12-06 11:00:00,94.9,94.97,94.89,94.93,6444.0,87.7236,87.7883,87.7144,87.7513,6444.0
2023-12-06 11:05:00,94.94,94.99,94.9,94.93,5445.0,87.7606,87.8068,87.7236,87.7513,5445.0
2023-12-06 11:10:00,94.94,94.95,94.87,94.92,8017.0,87.7606,87.7698,87.6959,87.7421,8017.0
2023-12-06 11:15:00,94.93,94.98,94.85,94.85,11453.0,87.7513,87.7976,87.6774,87.6774,11453.0
2023-12-06 11:20:00,94.84,94.87,94.69,94.79,13056.0,87.6681,87.6959,87.5295,87.6219,13056.0
2023-12-06 11:25:00,94.78,94.91,94.78,94.83,21520.0,87.6127,87.7328,87.6127,87.6589,21520.0
2023-12-06 11:30:00,94.79,94.8,94.56,94.65,9888.0,87.6219,87.6312,87.4093,87.4925,9888.0
2023-12-06 11:35:00,94.61,94.71,94.61,94.67,7606.0,87.4555,87.548,87.4555,87.511,7606.0
2023-12-06 11:40:00,94.66,94.69,94.55,94.55,8241.0,87.5018,87.5295,87.4001,87.4001,8241.0
2023-12-06 11:45:00,94.6,94.7,94.58,94.62,4180.0,87.4463,87.5387,87.4278,87.4648,4180.0
2023-12-06 11:50:00,94.63,94.68,94.62,94.62,3672.0,87.474,87.5202,87.4648,87.4648,3672.0
2023-12-06 11:55:00,94.63,94.64,94.58,94.6,6308.0,87.474,87.4833,87.4278,87.4463,6308.0
2023-12-06 12:00:00,94.6,94.62,94.56,94.56,6498.0,87.4463,87.4648,87.4093,87.4093,6498.0
2023-12-06 12:05:00,94.55,94.58,94.47,94.47,8296.0,87.4001,87.4278,87.3261,87.3261,8296.0
2023-12-06 12:10:00,94.48,94.49,94.43,94.43,4355.0,87.3354,87.3446,87.2891,87.2891,4355.0
2023-12-06 12:15:00,94.42,94.42,94.31,94.31,5750.0,87.2799,87.2799,87.1782,87.1782,5750.0
2023-12-06 12:20:00,94.33,94.41,94.21,94.26,6398.0,87.1967,87.2707,87.0858,87.132,6398.0
2023-12-06 12:25:00,94.27,94.33,94.25,94.28,5207.0,87.1412,87.1967,87.1228,87.1505,5207.0
2023-12-06 12:30:00,94.3,94.41,94.21,94.36,18566.0,87.169,87.2707,87.0858,87.2244,18566.0
2023-12-06 12:35:00,94.37,94.58,94.36,94.56,9654.0,87.2337,87.4278,87.2244,87.4093,9654.0
2023-12-06 12:40:00,94.52,94.59,94.5,94.57,5869.0,87.3723,87.437,87.3539,87.4186,5869.0
2023-12-06 12:45:00,94.56,94.58,94.47,94.49,11752.0,87.4093,87.4278,87.3261,87.3446,11752.0
2023-12-06 12:50:00,94.5,94.51,94.41,94.42,4822.0,87.3539,87.3631,87.2707,87.2799,4822.0
2023-12-06 12:55:00,94.42,94.46,94.37,94.45,8335.0,87.2799,87.3169,87.2337,87.3076,8335.0
2023-12-06 13:00:00,94.44,94.46,94.43,94.43,4086.0,87.2984,87.3169,87.2891,87.2891,4086.0
2023-12-06 13:05:00,94.42,94.5,94.37,94.48,9674.0,87.2799,87.3539,87.2337,87.3354,9674.0
2023-12-06 13:10:00,94.48,94.53,94.46,94.51,4305.0,87.3354,87.3816,87.3169,87.3631,4305.0
2023-12-06 13:15:00,94.51,94.6,94.42,94.6,6230.0,87.3631,87.4463,87.2799,87.4463,6230.0
2023-12-06 13:20:00,94.64,94.66,94.59,94.6,6331.0,87.4833,87.5018,87.437,87.4463,6331.0
2023-12-06 13:25:00,94.6,94.7,94.56,94.7,7719.0,87.4463,87.5387,87.4093,87.5387,7719.0
2023-12-06 13:30:00,94.7,94.73,94.67,94.7,5620.0,87.5387,87.5665,87.511,87.5387,5620.0
2023-12-06 13:35:00,94.71,94.73,94.69,94.69,5116.0,87.548,87.5665,87.5295,87.5295,5116.0
2023-12-06 13:40:00,94.71,94.77,94.61,94.64,9803.0,87.548,87.6034,87.4555,87.4833,9803.0
2023-12-06 13:45:00,94.64,94.68,94.63,94.68,4092.0,87.4833,87.5202,87.474,87.5202,4092.0
2023-12-06 13:50:00,94.69,94.76,94.68,94.76,10446.0,87.5295,87.5942,87.5202,87.5942,10446.0
2023-12-06 13:55:00,94.74,94.77,94.71,94.73,3690.0,87.5757,87.6034,87.548,87.5665,3690.0
2023-12-06 14:00:00,94.74,94.74,94.7,94.73,4526.0,87.5757,87.5757,87.5387,87.5665,4526.0
2023-12-06 14:05:00,94.74,94.78,94.72,94.73,5432.0,87.5757,87.6127,87.5572,87.5665,5432.0
2023-12-06 14:10:00,94.72,94.74,94.54,94.55,23414.0,87.5572,87.5757,87.3908,87.4001,23414.0
2023-12-06 14:15:00,94.56,94.61,94.53,94.57,6547.0,87.4093,87.4555,87.3816,87.4186,6547.0
2023-12-06 14:20:00,94.56,94.57,94.51,94.52,8721.0,87.4093,87.4186,87.3631,87.3723,8721.0
2023-12-06 14:25:00,94.49,94.55,94.48,94.54,6495.0,87.3446,87.4001,87.3354,87.3908,6495.0
2023-12-06 14:30:00,94.55,94.62,94.53,94.59,9594.0,87.4001,87.4648,87.3816,87.437,9594.0
2023-12-06 14:35:00,94.6,94.61,94.54,94.58,6412.0,87.4463,87.4555,87.3908,87.4278,6412.0
2023-12-06 14:40:00,94.59,94.6,94.52,94.54,7252.0,87.437,87.4463,87.3723,87.3908,7252.0
2023-12-06 14:45:00,94.55,94.56,94.5,94.55,8418.0,87.4001,87.4093,87.3539,87.4001,8418.0
2023-12-06 14:50:00,94.53,94.54,94.45,94.54,8843.0,87.3816,87.3908,87.3076,87.3908,8843.0
2023-12-06 14:55:00,94.53,94.58,94.48,94.52,11134.0,87.3816,87.4278,87.3354,87.3723,11134.0
2023-12-06 15:00:00,94.52,94.53,94.43,94.44,6833.0,87.3723,87.3816,87.2891,87.2984,6833.0
2023-12-06 15:05:00,94.42,94.45,94.41,94.44,6364.0,87.2799,87.3076,87.2707,87.2984,6364.0
2023-12-06 15:10:00,94.44,94.55,94.43,94.53,20455.0,87.2984,87.4001,87.2891,87.3816,20455.0
2023-12-06 15:15:00,94.53,94.59,94.52,94.59,14575.0,87.3816,87.437,87.3723,87.437,14575.0
2023-12-06 15:20:00,94.59,94.59,94.46,94.46,24700.0,87.437,87.437,87.3169,87.3169,24700.0
2023-12-06 15:25:00,94.46,94.51,94.46,94.5,10694.0,87.3169,87.3631,87.3169,87.3539,10694.0
2023-12-06 15:30:00,94.5,94.55,94.47,94.54,18593.0,87.3539,87.4001,87.3261,87.3908,18593.0
2023-12-06 15:35:00,94.55,94.55,94.49,94.5,13532.0,87.4001,87.4001,87.3446,87.3539,13532.0
2023-12-06 15:40:00,94.51,94.67,94.49,94.65,18007.0,87.3631,87.511,87.3446,87.4925,18007.0
2023-12-06 15:45:00,94.66,94.76,94.65,94.72,26600.0,87.5018,87.5942,87.4925,87.5572,26600.0
2023-12-06 15:50:00,94.74,94.8,94.5,94.51,55981.0,87.5757,87.6312,87.3539,87.3631,55981.0
2023-12-06 15:55:00,94.53,94.75,94.52,94.73,168767.0,87.3816,87.5849,87.3723,87.5665,168767.0
2023-12-07 09:30:00,95.08,95.35,94.81,94.89,36227.0,87.89,88.1396,87.6404,87.7144,36227.0
2023-12-07 09:35:00,94.81,94.85,94.53,94.67,3415.0,87.6404,87.6774,87.3816,87.511,3415.0
2023-12-07 09:40:00,94.6,94.9,94.57,94.57,6803.0,87.4463,87.7236,87.4186,87.4186,6803.0
2023-12-07 09:45:00,94.5,94.5,94.34,94.34,10476.0,87.3539,87.3539,87.206,87.206,10476.0
2023-12-07 09:50:00,94.4,94.87,94.4,94.74,20186.0,87.2614,87.6959,87.2614,87.5757,20186.0
2023-12-07 09:55:00,94.73,94.77,94.57,94.58,1535.0,87.5665,87.6034,87.4186,87.4278,1535.0
2023-12-07 10:00:00,94.67,94.83,94.66,94.78,19519.0,87.511,87.6589,87.5018,87.6127,19519.0
2023-12-07 10:05:00,94.71,95.01,94.71,94.85,4520.0,87.548,87.8253,87.548,87.6774,4520.0
2023-12-07 10:10:00,94.8,95.1,94.8,95.03,8734.0,87.6312,87.9085,87.6312,87.8438,8734.0
2023-12-07 10:15:00,95.06,95.27,95.06,95.25,4833.0,87.8715,88.0656,87.8715,88.0471,4833.0
2023-12-07 10:20:00,95.27,95.27,95.07,95.09,9746.0,88.0656,88.0656,87.8807,87.8992,9746.0
2023-12-07 10:25:00,95.11,95.13,95.01,95.09,7234.0,87.9177,87.9362,87.8253,87.8992,7234.0
2023-12-07 10:30:00,95.17,95.23,95.13,95.23,4784.0,87.9732,88.0286,87.9362,88.0286,4784.0
2023-12-07 10:35:00,95.26,95.31,95.16,95.18,9754.0,88.0564,88.1026,87.9639,87.9824,9754.0
2023-12-07 10:40:00,95.2,95.22,95.11,95.13,4745.0,88.0009,88.0194,87.9177,87.9362,4745.0
2023-12-07 10:45:00,95.1,95.13,95.03,95.03,3193.0,87.9085,87.9362,87.8438,87.8438,3193.0
2023-12-07 10:50:00,95.01,95.17,95.0,95.17,5946.0,87.8253,87.9732,87.816,87.9732,5946.0
2023-12-07 10:55:00,95.08,95.14,95.03,95.1,6109.0,87.89,87.9455,87.8438,87.9085,6109.0
2023-12-07 11:00:00,95.1,95.19,95.1,95.17,7084.0,87.9085,87.9917,87.9085,87.9732,7084.0
2023-12-07 11:05:00,95.16,95.32,95.16,95.3,4971.0,87.9639,88.1118,87.9639,88.0934,4971.0
2023-12-07 11:10:00,95.31,95.31,95.05,95.06,6163.0,88.1026,88.1026,87.8623,87.8715,6163.0
2023-12-07 11:15:00,95.06,95.07,94.74,94.75,15429.0,87.8715,87.8807,87.5757,87.5849,15429.0
2023-12-07 11:20:00,94.77,94.88,94.76,94.86,8728.0,87.6034,87.7051,87.5942,87.6866,8728.0
2023-12-07 11:25:00,94.92,94.96,94.87,94.93,3997.0,87.7421,87.7791,87.6959,87.7513,3997.0
2023-12-07 11:30:00,94.94,95.13,94.94,95.09,12914.0,87.7606,87.9362,87.7606,87.8992,12914.0
2023-12-07 11:35:00,95.1,95.26,95.05,95.26,11779.0,87.9085,88.0564,87.8623,88.0564,11779.0
2023-12-07 11:40:00,95.3,95.34,95.23,95.24,6501.0,88.0934,88.1303,88.0286,88.0379,6501.0
2023-12-07 11:45:00,95.26,95.31,95.24,95.24,4975.0,88.0564,88.1026,88.0379,88.0379,4975.0
2023-12-07 11:50:00,95.21,95.33,95.21,95.32,4561.0,88.0102,88.1211,88.0102,88.1118,4561.0
2023-12-07 11:55:00,95.33,95.35,95.22,95.3,5516.0,88.1211,88.1396,88.0194,88.0934,5516.0
2023-12-07 12:00:00,95.27,95.28,95.18,95.2,6452.0,88.0656,88.0749,87.9824,88.0009,6452.0
2023-12-07 12:05:00,95.19,95.29,95.19,95.27,11764.0,87.9917,88.0841,87.9917,88.0656,11764.0
2023-12-07 12:10:00,95.28,95.29,95.1,95.11,9546.0,88.0749,88.0841,87.9085,87.9177,9546.0
2023-12-07 12:15:00,95.11,95.18,95.11,95.12,6150.0,87.9177,87.9824,87.9177,87.927,6150.0
2023-12-07 12:20:00,95.12,95.21,95.06,95.08,5933.0,87.927,88.0102,87.8715,87.89,5933.0
2023-12-07 12:25:00,95.11,95.18,95.1,95.16,4355.0,87.9177,87.9824,87.9085,87.9639,4355.0
2023-12-07 12:30:00,95.16,95.2,95.15,95.19,3547.0,87.9639,88.0009,87.9547,87.9917,3547.0
2023-12-07 12:35:00,95.21,95.3,95.21,95.3,4110.0,88.0102,88.0934,88.0102,88.0934,4110.0
2023-12-07 12:40:00,95.31,95.37,95.28,95.29,6992.0,88.1026,88.1581,88.0749,88.0841,6992.0
2023-12-07 12:45:00,95.28,95.29,95.18,95.18,4796.0,88.0749,88.0841,87.9824,87.9824,4796.0
2023-12-07 12:50:00,95.19,95.23,95.14,95.23,7250.0,87.9917,88.0286,87.9455,88.0286,7250.0
2023-12-07 12:55:00,95.21,95.28,95.18,95.24,3540.0,88.0102,88.0749,87.9824,88.0379,3540.0
2023-12-07 13:00:00,95.25,95.34,95.25,95.32,4650.0,88.0471,88.1303,88.0471,88.1118,4650.0
2023-12-07 13:05:00,95.34,95.38,95.31,95.32,2215.0,88.1303,88.1673,88.1026,88.1118,2215.0
2023-12-07 13:10:00,95.33,95.35,95.25,95.33,7039.0,88.1211,88.1396,88.0471,88.1211,7039.0
2023-12-07 13:15:00,95.33,95.33,95.19,95.2,3600.0,88.1211,88.1211,87.9917,88.0009,3600.0
2023-12-07 13:20:00,95.2,95.24,95.19,95.23,6901.0,88.0009,88.0379,87.9917,88.0286,6901.0
2023-12-07 13:25:00,95.23,95.26,95.21,95.23,4488.0,88.0286,88.0564,88.0102,88.0286,4488.0
2023-12-07 13:30:00,95.22,95.26,95.21,95.26,2400.0,88.0194,88.0564,88.0102,88.0564,2400.0
2023-12-07 13:35:00,95.28,95.36,95.24,95.31,13130.0,88.0749,88.1488,88.0379,88.1026,13130.0
2023-12-07 13:40:00,95.32,95.36,95.31,95.31,3986.0,88.1118,88.1488,88.1026,88.1026,3986.0
2023-12-07 13:45:00,95.31,95.31,95.21,95.25,5328.0,88.1026,88.1026,88.0102,88.0471,5328.0
2023-12-07 13:50:00,95.24,95.3,95.21,95.21,6978.0,88.0379,88.0934,88.0102,88.0102,6978.0
2023-12-07 13:55:00,95.19,95.23,95.17,95.23,2921.0,87.9917,88.0286,87.9732,88.0286,2921.0
2023-12-07 14:00:00,95.23,95.26,95.2,95.23,6602.0,88.0286,88.0564,88.0009,88.0286,6602.0
2023-12-07 14:05:00,95.25,95.27,95.19,95.24,2909.0,88.0471,88.0656,87.9917,88.0379,2909.0
2023-12-07 14:10:00,95.24,95.24,95.16,95.17,1645.0,88.0379,88.0379,87.9639,87.9732,1645.0
2023-12-07 14:15:00,95.17,95.34,95.17,95.33,10452.0,87.9732,88.1303,87.9732,88.1211,10452.0
2023-12-07 14:20:00,95.31,95.36,95.25,95.36,5863.0,88.1026,88.1488,88.0471,88.1488,5863.0
2023-12-07 14:25:00,95.34,95.38,95.27,95.34,9016.0,88.1303,88.1673,88.0656,88.1303,9016.0
2023-12-07 14:30:00,95.36,95.36,95.27,95.31,8163.0,88.1488,88.1488,88.0656,88.1026,8163.0
2023-12-07 14:35:00,95.31,95.47,95.3,95.45,10574.0,88.1026,88.2505,88.0934,88.232,10574.0
2023-12-07 14:40:00,95.46,95.49,95.38,95.38,5700.0,88.2413,88.269,88.1673,88.1673,5700.0
2023-12-07 14:45:00,95.35,95.42,95.35,95.42,4330.0,88.1396,88.2043,88.1396,88.2043,4330.0
2023-12-07 14:50:00,95.43,95.44,95.36,95.4,7648.0,88.2135,88.2228,88.1488,88.1858,7648.0
2023-12-07 14:55:00,95.4,95.42,95.36,95.39,6892.0,88.1858,88.2043,88.1488,88.1765,6892.0
2023-12-07 15:00:00,95.39,95.41,95.33,95.41,5127.0,88.1765,88.195,88.1211,88.195,5127.0
2023-12-07 15:05:00,95.41,95.42,95.28,95.31,9823.0,88.195,88.2043,88.0749,88.1026,9823.0
2023-12-07 15:10:00,95.32,95.42,95.32,95.41,13637.0,88.1118,88.2043,88.1118,88.195,13637.0
2023-12-07 15:15:00,95.41,95.46,95.34,95.35,8127.0,88.195,88.2413,88.1303,88.1396,8127.0
2023-12-07 15:20:00,95.34,95.38,95.32,95.34,10534.0,88.1303,88.1673,88.1118,88.1303,10534.0
2023-12-07 15:25:00,95.36,95.41,95.36,95.39,16552.0,88.1488,88.195,88.1488,88.1765,16552.0
2023-12-07 15:30:00,95.4,95.42,95.35,95.37,14914.0,88.1858,88.2043,88.1396,88.1581,14914.0
2023-12-07 15:35:00,95.36,95.4,95.35,95.39,16110.0,88.1488,88.1858,88.1396,88.1765,16110.0
2023-12-07 15:40:00,95.4,95.57,95.39,95.5,46945.0,88.1858,88.3429,88.1765,88.2782,46945.0
2023-12-07 15:45:00,95.5,95.57,95.47,95.5,23579.0,88.2782,88.3429,88.2505,88.2782,23579.0
2023-12-07 15:50:00,95.51,95.63,95.48,95.59,76545.0,88.2875,88.3984,88.2597,88.3614,76545.0
2023-12-07 15:55:00,95.59,95.64,95.52,95.55,119971.0,88.3614,88.4076,88.2967,88.3245,119971.0
2023-12-08 09:30:00,95.2,95.78,95.05,95.78,30560.0,88.0009,88.5371,87.8623,88.5371,30560.0
2023-12-08 09:35:00,95.57,95.68,95.14,95.18,12541.0,88.3429,88.4446,87.9455,87.9824,12541.0
2023-12-08 09:40:00,95.09,95.5,95.09,95.5,8126.0,87.8992,88.2782,87.8992,88.2782,8126.0
2023-12-08 09:45:00,95.48,95.67,95.43,95.57,7551.0,88.2597,88.4354,88.2135,88.3429,7551.0
2023-12-08 09:50:00,95.65,95.72,95.51,95.52,6216.0,88.4169,88.4816,88.2875,88.2967,6216.0
2023-12-08 09:55:00,95.58,95.65,95.47,95.52,5468.0,88.3522,88.4169,88.2505,88.2967,5468.0
2023-12-08 10:00:00,95.6,95.89,95.56,95.83,8925.0,88.3707,88.6387,88.3337,88.5833,8925.0
2023-12-08 10:05:00,95.85,96.1,95.84,96.1,5802.0,88.6018,88.8329,88.5925,88.8329,5802.0
2023-12-08 10:10:00,96.06,96.11,95.97,96.0,7736.0,88.7959,88.8421,88.7127,88.7404,7736.0
2023-12-08 10:15:00,95.97,96.02,95.92,95.92,9508.0,88.7127,88.7589,88.6665,88.6665,9508.0
2023-12-08 10:20:00,95.95,96.03,95.89,96.0,9619.0,88.6942,88.7682,88.6387,88.7404,9619.0
2023-12-08 10:25:00,95.99,96.03,95.86,95.92,16431.0,88.7312,88.7682,88.611,88.6665,16431.0
2023-12-08 10:30:00,95.94,96.03,95.78,95.9,12207.0,88.685,88.7682,88.5371,88.648,12207.0
2023-12-08 10:35:00,95.9,95.93,95.72,95.93,15027.0,88.648,88.6757,88.4816,88.6757,15027.0
2023-12-08 10:40:00,95.9,95.95,95.8,95.9,4893.0,88.648,88.6942,88.5555,88.648,4893.0
2023-12-08 10:45:00,95.89,95.89,95.83,95.85,4012.0,88.6387,88.6387,88.5833,88.6018,4012.0
2023-12-08 10:50:00,95.84,96.01,95.83,96.01,9372.0,88.5925,88.7497,88.5833,88.7497,9372.0
2023-12-08 10:55:00,96.0,96.1,95.99,96.05,5000.0,88.7404,88.8329,88.7312,88.7866,5000.0
2023-12-08 11:00:00,96.02,96.06,95.8,95.84,4745.0,88.7589,88.7959,88.5555,88.5925,4745.0
2023-12-08 11:05:00,95.81,95.81,95.59,95.6,4121.0,88.5648,88.5648,88.3614,88.3707,4121.0
2023-12-08 11:10:00,95.59,95.6,95.43,95.44,5530.0,88.3614,88.3707,88.2135,88.2228,5530.0
2023-12-08 11:15:00,95.44,95.47,95.16,95.29,16131.0,88.2228,88.2505,87.9639,88.0841,16131.0
2023-12-08 11:20:00,95.28,95.49,95.28,95.41,10671.0,88.0749,88.269,88.0749,88.195,10671.0
2023-12-08 11:25:00,95.39,95.61,95.36,95.59,9475.0,88.1765,88.3799,88.1488,88.3614,9475.0
2023-12-08 11:30:00,95.6,95.64,95.55,95.61,13550.0,88.3707,88.4076,88.3245,88.3799,13550.0
2023-12-08 11:35:00,95.61,95.62,95.48,95.5,5189.0,88.3799,88.3892,88.2597,88.2782,5189.0
2023-12-08 11:40:00,95.48,95.48,95.32,95.36,6308.0,88.2597,88.2597,88.1118,88.1488,6308.0
2023-12-08 11:45:00,95.34,95.5,95.33,95.5,15607.0,88.1303,88.2782,88.1211,88.2782,15607.0
2023-12-08 11:50:00,95.53,95.53,95.41,95.41,8739.0,88.306,88.306,88.195,88.195,8739.0
2023-12-08 11:55:00,95.39,95.44,95.29,95.33,3272.0,88.1765,88.2228,88.0841,88.1211,3272.0
2023-12-08 12:00:00,95.36,95.36,95.16,95.17,4214.0,88.1488,88.1488,87.9639,87.9732,4214.0
2023-12-08 12:05:00,95.14,95.19,95.09,95.16,7601.0,87.9455,87.9917,87.8992,87.9639,7601.0
2023-12-08 12:10:00,95.16,95.23,94.93,94.93,7358.0,87.9639,88.0286,87.7513,87.7513,7358.0
2023-12-08 12:15:00,94.97,95.08,94.88,95.08,4993.0,87.7883,87.89,87.7051,87.89,4993.0
2023-12-08 12:20:00,95.11,95.3,95.11,95.26,7056.0,87.9177,88.0934,87.9177,88.0564,7056.0
2023-12-08 12:25:00,95.22,95.25,95.17,95.24,3553.0,88.0194,88.0471,87.9732,88.0379,3553.0
2023-12-08 12:30:00,95.24,95.3,95.21,95.28,6133.0,88.0379,88.0934,88.0102,88.0749,6133.0
2023-12-08 12:35:00,95.29,95.31,95.25,95.28,3678.0,88.0841,88.1026,88.0471,88.0749,3678.0
2023-12-08 12:40:00,95.31,95.34,95.24,95.29,5521.0,88.1026,88.1303,88.0379,88.0841,5521.0
2023-12-08 12:45:00,95.3,95.41,95.29,95.41,3949.0,88.0934,88.195,88.0841,88.195,3949.0
2023-12-08 12:50:00,95.36,95.39,95.34,95.36,3250.0,88.1488,88.1765,88.1303,88.1488,3250.0
2023-12-08 12:55:00,95.36,95.37,95.29,95.32,2798.0,88.1488,88.1581,88.0841,88.1118,2798.0
2023-12-08 13:00:00,95.3,95.33,95.27,95.31,3924.0,88.0934,88.1211,88.0656,88.1026,3924.0
2023-12-08 13:05:00,95.31,95.33,95.28,95.32,2299.0,88.1026,88.1211,88.0749,88.1118,2299.0
2023-12-08 13:10:00,95.33,95.38,95.31,95.38,6405.0,88.1211,88.1673,88.1026,88.1673,6405.0
2023-12-08 13:15:00,95.4,95.5,95.39,95.49,9766.0,88.1858,88.2782,88.1765,88.269,9766.0
2023-12-08 13:20:00,95.49,95.51,95.43,95.51,4744.0,88.269,88.2875,88.2135,88.2875,4744.0
2023-12-08 13:25:00,95.53,95.65,95.53,95.61,6178.0,88.306,88.4169,88.306,88.3799,6178.0
2023-12-08 13:30:00,95.6,95.62,95.51,95.57,4621.0,88.3707,88.3892,88.2875,88.3429,4621.0
2023-12-08 13:35:00,95.56,95.57,95.48,95.5,6943.0,88.3337,88.3429,88.2597,88.2782,6943.0
2023-12-08 13:40:00,95.48,95.48,95.39,95.4,4224.0,88.2597,88.2597,88.1765,88.1858,4224.0
2023-12-08 13:45:00,95.39,95.47,95.39,95.4,4457.0,88.1765,88.2505,88.1765,88.1858,4457.0
2023-12-08 13:50:00,95.43,95.54,95.39,95.5,5552.0,88.2135,88.3152,88.1765,88.2782,5552.0
2023-12-08 13:55:00,95.51,95.53,95.47,95.49,4271.0,88.2875,88.306,88.2505,88.269,4271.0
2023-12-08 14:00:00,95.48,95.49,95.44,95.49,5164.0,88.2597,88.269,88.2228,88.269,5164.0
2023-12-08 14:05:00,95.49,95.54,95.47,95.52,3736.0,88.269,88.3152,88.2505,88.2967,3736.0
2023-12-08 14:10:00,95.51,95.61,95.51,95.59,10347.0,88.2875,88.3799,88.2875,88.3614,10347.0
2023-12-08 14:15:00,95.59,95.7,95.57,95.67,7407.0,88.3614,88.4631,88.3429,88.4354,7407.0
2023-12-08 14:20:00,95.66,95.67,95.58,95.62,5614.0,88.4261,88.4354,88.3522,88.3892,5614.0
2023-12-08 14:25:00,95.57,95.6,95.56,95.6,3254.0,88.3429,88.3707,88.3337,88.3707,3254.0
2023-12-08 14:30:00,95.61,95.61,95.48,95.5,4693.0,88.3799,88.3799,88.2597,88.2782,4693.0
2023-12-08 14:35:00,95.48,95.48,95.43,95.47,3946.0,88.2597,88.2597,88.2135,88.2505,3946.0
2023-12-08 14:40:00,95.48,95.55,95.44,95.55,3388.0,88.2597,88.3245,88.2228,88.3245,3388.0
2023-12-08 14:45:00,95.53,95.57,95.45,95.56,3422.0,88.306,88.3429,88.232,88.3337,3422.0
2023-12-08 14:50:00,95.54,95.6,95.53,95.55,2802.0,88.3152,88.3707,88.306,88.3245,2802.0
2023-12-08 14:55:00,95.53,95.55,95.49,95.54,4335.0,88.306,88.3245,88.269,88.3152,4335.0
2023-12-08 15:00:00,95.53,95.53,95.47,95.47,4716.0,88.306,88.306,88.2505,88.2505,4716.0
2023-12-08 15:05:00,95.47,95.47,95.37,95.46,6859.0,88.2505,88.2505,88.1581,88.2413,6859.0
2023-12-08 15:10:00,95.41,95.42,95.33,95.37,4615.0,88.195,88.2043,88.1211,88.1581,4615.0
2023-12-08 15:15:00,95.37,95.42,95.33,95.36,5935.0,88.1581,88.2043,88.1211,88.1488,5935.0
2023-12-08 15:20:00,95.35,95.42,95.34,95.36,6380.0,88.1396,88.2043,88.1303,88.1488,6380.0
2023-12-08 15:25:00,95.37,95.48,95.36,95.47,9068.0,88.1581,88.2597,88.1488,88.2505,9068.0
2023-12-08 15:30:00,95.48,95.48,95.4,95.42,7593.0,88.2597,88.2597,88.1858,88.2043,7593.0
2023-12-08 15:35:00,95.42,95.58,95.41,95.56,7184.0,88.2043,88.3522,88.195,88.3337,7184.0
2023-12-08 15:40:00,95.57,95.57,95.54,95.54,7448.0,88.3429,88.3429,88.3152,88.3152,7448.0
2023-12-08 15:45:00,95.51,95.54,95.45,95.46,14516.0,88.2875,88.3152,88.232,88.2413,14516.0
2023-12-08 15:50:00,95.46,95.48,95.22,95.25,54984.0,88.2413,88.2597,88.0194,88.0471,54984.0
2023-12-08 15:55:00,95.28,95.4,95.26,95.37,133141.0,88.0749,88.1858,88.0564,88.1581,133141.0
2023-12-11 09:30:00,96.68,96.89,96.2,96.71,91630.0,89.369,89.5631,88.9253,89.3967,91630.0
2023-12-11 09:35:00,96.78,97.09,96.71,97.0,27487.0,89.4614,89.748,89.3967,89.6648,27487.0
2023-12-11 09:40:00,97.01,97.05,96.79,97.01,11539.0,89.674,89.711,89.4707,89.674,11539.0
2023-12-11 09:45:00,97.0,97.05,96.88,97.0,13854.0,89.6648,89.711,89.5539,89.6648,13854.0
2023-12-11 09:50:00,97.0,97.01,96.79,96.95,12036.0,89.6648,89.674,89.4707,89.6186,12036.0
2023-12-11 09:55:00,96.95,97.0,96.68,96.97,14449.0,89.6186,89.6648,89.369,89.6371,14449.0
2023-12-11 10:00:00,97.0,97.0,96.79,96.94,14329.0,89.6648,89.6648,89.4707,89.6093,14329.0
2023-12-11 10:05:00,97.0,97.08,96.95,97.08,20800.0,89.6648,89.7388,89.6186,89.7388,20800.0
2023-12-11 10:10:00,97.09,97.21,97.08,97.18,16760.0,89.748,89.8589,89.7388,89.8312,16760.0
2023-12-11 10:15:00,97.15,97.15,96.99,97.06,9120.0,89.8035,89.8035,89.6556,89.7203,9120.0
2023-12-11 10:20:00,97.11,97.15,96.97,96.97,11997.0,89.7665,89.8035,89.6371,89.6371,11997.0
2023-12-11 10:25:00,96.98,97.04,96.97,96.97,10283.0,89.6463,89.7018,89.6371,89.6371,10283.0
2023-12-11 10:30:00,96.97,97.12,96.94,97.11,11043.0,89.6371,89.7757,89.6093,89.7665,11043.0
2023-12-11 10:35:00,97.11,97.17,96.96,96.99,11869.0,89.7665,89.8219,89.6278,89.6556,11869.0
2023-12-11 10:40:00,96.98,96.99,96.93,96.98,15991.0,89.6463,89.6556,89.6001,89.6463,15991.0
2023-12-11 10:45:00,96.97,97.16,96.95,97.15,11712.0,89.6371,89.8127,89.6186,89.8035,11712.0
2023-12-11 10:50:00,97.17,97.27,97.16,97.25,13159.0,89.8219,89.9144,89.8127,89.8959,13159.0
2023-12-11 10:55:00,97.27,97.29,97.13,97.13,11703.0,89.9144,89.9329,89.785,89.785,11703.0
2023-12-11 11:00:00,97.12,97.13,97.04,97.1,10621.0,89.7757,89.785,89.7018,89.7572,10621.0
2023-12-11 11:05:00,97.1,97.14,97.01,97.02,13701.0,89.7572,89.7942,89.674,89.6833,13701.0
2023-12-11 11:10:00,97.05,97.06,96.99,96.99,7667.0,89.711,89.7203,89.6556,89.6556,7667.0
2023-12-11 11:15:00,97.0,97.05,96.91,97.02,11246.0,89.6648,89.711,89.5816,89.6833,11246.0
2023-12-11 11:20:00,97.01,97.11,97.01,97.06,11987.0,89.674,89.7665,89.674,89.7203,11987.0
2023-12-11 11:25:00,97.06,97.14,97.06,97.12,7356.0,89.7203,89.7942,89.7203,89.7757,7356.0
2023-12-11 11:30:00,97.15,97.18,97.05,97.16,14562.0,89.8035,89.8312,89.711,89.8127,14562.0
2023-12-11 11:35:00,97.17,97.36,97.16,97.36,10714.0,89.8219,89.9976,89.8127,89.9976,10714.0
2023-12-11 11:40:00,97.39,97.46,97.37,97.44,7898.0,90.0253,90.09,90.0068,90.0715,7898.0
2023-12-11 11:45:00,97.45,97.45,97.32,97.34,8082.0,90.0808,90.0808,89.9606,89.9791,8082.0
2023-12-11 11:50:00,97.33,97.4,97.32,97.38,7429.0,89.9698,90.0346,89.9606,90.0161,7429.0
2023-12-11 11:55:00,97.38,97.47,97.37,97.45,7939.0,90.0161,90.0993,90.0068,90.0808,7939.0
2023-12-11 12:00:00,97.46,97.46,97.36,97.36,8294.0,90.09,90.09,89.9976,89.9976,8294.0
2023-12-11 12:05:00,97.38,97.38,97.3,97.31,6025.0,90.0161,90.0161,89.9421,89.9514,6025.0
2023-12-11 12:10:00,97.32,97.37,97.26,97.28,13481.0,89.9606,90.0068,89.9051,89.9236,13481.0
2023-12-11 12:15:00,97.28,97.33,97.25,97.33,9091.0,89.9236,89.9698,89.8959,89.9698,9091.0
2023-12-11 12:20:00,97.34,97.42,97.33,97.41,9215.0,89.9791,90.053,89.9698,90.0438,9215.0
2023-12-11 12:25:00,97.41,97.44,97.23,97.28,38748.0,90.0438,90.0715,89.8774,89.9236,38748.0
2023-12-11 12:30:00,97.3,97.43,97.3,97.43,3630.0,89.9421,90.0623,89.9421,90.0623,3630.0
2023-12-11 12:35:00,97.42,97.45,97.41,97.42,7790.0,90.053,90.0808,90.0438,90.053,7790.0
2023-12-11 12:40:00,97.44,97.53,97.44,97.53,14848.0,90.0715,90.1547,90.0715,90.1547,14848.0
2023-12-11 12:45:00,97.54,97.6,97.49,97.6,13640.0,90.164,90.2194,90.1177,90.2194,13640.0
2023-12-11 12:50:00,97.6,97.67,97.59,97.61,14464.0,90.2194,90.2841,90.2102,90.2287,14464.0
2023-12-11 12:55:00,97.6,97.62,97.55,97.58,12938.0,90.2194,90.2379,90.1732,90.2009,12938.0
2023-12-11 13:00:00,97.57,97.62,97.44,97.62,10290.0,90.1917,90.2379,90.0715,90.2379,10290.0
2023-12-11 13:05:00,97.6,97.64,97.58,97.64,5819.0,90.2194,90.2564,90.2009,90.2564,5819.0
2023-12-11 13:10:00,97.65,97.72,97.64,97.72,5929.0,90.2656,90.3304,90.2564,90.3304,5929.0
2023-12-11 13:15:00,97.72,97.76,97.71,97.73,6894.0,90.3304,90.3673,90.3211,90.3396,6894.0
2023-12-11 13:20:00,97.74,97.75,97.7,97.7,4462.0,90.3488,90.3581,90.3119,90.3119,4462.0
2023-12-11 13:25:00,97.7,97.7,97.65,97.68,7603.0,90.3119,90.3119,90.2656,90.2934,7603.0
2023-12-11 13:30:00,97.69,97.71,97.59,97.64,8901.0,90.3026,90.3211,90.2102,90.2564,8901.0
2023-12-11 13:35:00,97.62,97.64,97.59,97.64,5370.0,90.2379,90.2564,90.2102,90.2564,5370.0
2023-12-11 13:40:00,97.63,97.66,97.58,97.66,10800.0,90.2472,90.2749,90.2009,90.2749,10800.0
2023-12-11 13:45:00,97.65,97.76,97.65,97.75,21958.0,90.2656,90.3673,90.2656,90.3581,21958.0
2023-12-11 13:50:00,97.76,97.87,97.76,97.87,15308.0,90.3673,90.469,90.3673,90.469,15308.0
2023-12-11 13:55:00,97.87,97.88,97.82,97.84,8229.0,90.469,90.4783,90.4228,90.4413,8229.0
2023-12-11 14:00:00,97.86,97.88,97.77,97.8,19266.0,90.4598,90.4783,90.3766,90.4043,19266.0
2023-12-11 14:05:00,97.79,97.79,97.72,97.72,4953.0,90.3951,90.3951,90.3304,90.3304,4953.0
2023-12-11 14:10:00,97.73,97.73,97.69,97.71,5855.0,90.3396,90.3396,90.3026,90.3211,5855.0
2023-12-11 14:15:00,97.7,97.7,97.62,97.63,5037.0,90.3119,90.3119,90.2379,90.2472,5037.0
2023-12-11 14:20:00,97.65,97.71,97.65,97.69,6652.0,90.2656,90.3211,90.2656,90.3026,6652.0
2023-12-11 14:25:00,97.67,97.77,97.67,97.77,5991.0,90.2841,90.3766,90.2841,90.3766,5991.0
2023-12-11 14:30:00,97.77,97.82,97.74,97.76,6796.0,90.3766,90.4228,90.3488,90.3673,6796.0
2023-12-11 14:35:00,97.76,97.82,97.75,97.81,15277.0,90.3673,90.4228,90.3581,90.4135,15277.0
2023-12-11 14:40:00,97.82,97.83,97.77,97.77,15692.0,90.4228,90.432,90.3766,90.3766,15692.0
2023-12-11 14:45:00,97.77,97.77,97.74,97.75,4621.0,90.3766,90.3766,90.3488,90.3581,4621.0
2023-12-11 14:50:00,97.76,97.81,97.73,97.8,10430.0,90.3673,90.4135,90.3396,90.4043,10430.0
2023-12-11 14:55:00,97.81,97.81,97.73,97.74,10978.0,90.4135,90.4135,90.3396,90.3488,10978.0
2023-12-11 15:00:00,97.73,97.78,97.7,97.77,11460.0,90.3396,90.3858,90.3119,90.3766,11460.0
2023-12-11 15:05:00,97.78,97.85,97.77,97.84,8114.0,90.3858,90.4505,90.3766,90.4413,8114.0
2023-12-11 15:10:00,97.84,97.92,97.83,97.92,14282.0,90.4413,90.5152,90.432,90.5152,14282.0
2023-12-11 15:15:00,97.92,98.04,97.92,98.0,16127.0,90.5152,90.6262,90.5152,90.5892,16127.0
2023-12-11 15:20:00,98.0,98.0,97.85,97.91,22672.0,90.5892,90.5892,90.4505,90.506,22672.0
2023-12-11 15:25:00,97.91,97.93,97.86,97.89,14836.0,90.506,90.5245,90.4598,90.4875,14836.0
2023-12-11 15:30:00,97.88,98.01,97.88,97.98,21312.0,90.4783,90.5984,90.4783,90.5707,21312.0
2023-12-11 15:35:00,97.98,98.09,97.97,98.09,21228.0,90.5707,90.6724,90.5614,90.6724,21228.0
2023-12-11 15:40:00,98.09,98.12,98.02,98.02,25566.0,90.6724,90.7001,90.6077,90.6077,25566.0
2023-12-11 15:45:00,98.03,98.15,98.02,98.15,33573.0,90.6169,90.7278,90.6077,90.7278,33573.0
2023-12-11 15:50:00,98.14,98.15,98.02,98.02,76397.0,90.7186,90.7278,90.6077,90.6077,76397.0
2023-12-11 15:55:00,98.01,98.02,97.9,97.93,134105.0,90.5984,90.6077,90.4967,90.5245,134105.0
2023-12-12 09:30:00,98.27,98.39,97.63,97.84,38376.0,90.8388,90.9497,90.2472,90.4413,38376.0
2023-12-12 09:35:00,98.0,98.0,97.56,97.81,7740.0,90.5892,90.5892,90.1825,90.4135,7740.0
2023-12-12 09:40:00,97.81,98.01,97.74,97.99,5666.0,90.4135,90.5984,90.3488,90.5799,5666.0
2023-12-12 09:45:00,97.97,98.0,97.77,97.91,17317.0,90.5614,90.5892,90.3766,90.506,17317.0
2023-12-12 09:50:00,97.81,97.99,97.81,97.94,4043.0,90.4135,90.5799,90.4135,90.5337,4043.0
2023-12-12 09:55:00,98.03,98.1,97.94,97.99,5784.0,90.6169,90.6816,90.5337,90.5799,5784.0
2023-12-12 10:00:00,98.05,98.23,98.04,98.08,6409.0,90.6354,90.8018,90.6262,90.6631,6409.0
2023-12-12 10:05:00,98.16,98.42,98.16,98.42,20785.0,90.7371,90.9774,90.7371,90.9774,20785.0
2023-12-12 10:10:00,98.39,98.39,98.0,98.0,3983.0,90.9497,90.9497,90.5892,90.5892,3983.0
2023-12-12 10:15:00,97.99,98.05,97.93,98.05,4590.0,90.5799,90.6354,90.5245,90.6354,4590.0
2023-12-12 10:20:00,98.07,98.14,97.97,98.04,5427.0,90.6539,90.7186,90.5614,90.6262,5427.0
2023-12-12 10:25:00,98.09,98.17,98.02,98.11,9128.0,90.6724,90.7463,90.6077,90.6909,9128.0
2023-12-12 10:30:00,98.06,98.08,98.01,98.03,3392.0,90.6446,90.6631,90.5984,90.6169,3392.0
2023-12-12 10:35:00,98.05,98.13,98.02,98.12,3361.0,90.6354,90.7093,90.6077,90.7001,3361.0
2023-12-12 10:40:00,98.12,98.28,98.12,98.17,7570.0,90.7001,90.848,90.7001,90.7463,7570.0
2023-12-12 10:45:00,98.16,98.23,98.12,98.14,2119.0,90.7371,90.8018,90.7001,90.7186,2119.0
2023-12-12 10:50:00,98.12,98.12,97.93,98.09,18013.0,90.7001,90.7001,90.5245,90.6724,18013.0
2023-12-12 10:55:00,98.1,98.15,98.09,98.12,9369.0,90.6816,90.7278,90.6724,90.7001,9369.0
2023-12-12 11:00:00,98.09,98.13,97.86,97.86,4821.0,90.6724,90.7093,90.4598,90.4598,4821.0
2023-12-12 11:05:00,97.89,97.92,97.78,97.82,6356.0,90.4875,90.5152,90.3858,90.4228,6356.0
2023-12-12 11:10:00,97.81,97.88,97.8,97.88,3890.0,90.4135,90.4783,90.4043,90.4783,3890.0
2023-12-12 11:15:00,97.88,97.98,97.82,97.98,7447.0,90.4783,90.5707,90.4228,90.5707,7447.0
2023-12-12 11:20:00,97.96,97.96,97.89,97.92,3033.0,90.5522,90.5522,90.4875,90.5152,3033.0
2023-12-12 11:25:00,97.92,98.04,97.92,98.04,5947.0,90.5152,90.6262,90.5152,90.6262,5947.0
2023-12-12 11:30:00,98.03,98.03,97.85,97.87,9972.0,90.6169,90.6169,90.4505,90.469,9972.0
2023-12-12 11:35:00,97.85,97.87,97.77,97.82,5207.0,90.4505,90.469,90.3766,90.4228,5207.0
2023-12-12 11:40:00,97.84,97.86,97.77,97.86,7051.0,90.4413,90.4598,90.3766,90.4598,7051.0
2023-12-12 11:45:00,97.86,97.9,97.84,97.87,3112.0,90.4598,90.4967,90.4413,90.469,3112.0
2023-12-12 11:50:00,97.87,97.9,97.76,97.79,13612.0,90.469,90.4967,90.3673,90.3951,13612.0
2023-12-12 11:55:00,97.77,97.88,97.76,97.88,8339.0,90.3766,90.4783,90.3673,90.4783,8339.0
2023-12-12 12:00:00,97.84,97.9,97.83,97.89,6230.0,90.4413,90.4967,90.432,90.4875,6230.0
2023-12-12 12:05:00,97.92,97.92,97.82,97.87,3582.0,90.5152,90.5152,90.4228,90.469,3582.0
2023-12-12 12:10:00,97.88,97.96,97.86,97.96,4088.0,90.4783,90.5522,90.4598,90.5522,4088.0
2023-12-12 12:15:00,97.97,98.09,97.97,98.08,1600.0,90.5614,90.6724,90.5614,90.6631,1600.0
2023-12-12 12:20:00,98.07,98.12,98.01,98.08,15785.0,90.6539,90.7001,90.5984,90.6631,15785.0
2023-12-12 12:25:00,98.1,98.15,98.01,98.04,7767.0,90.6816,90.7278,90.5984,90.6262,7767.0
2023-12-12 12:30:00,98.05,98.08,98.05,98.06,3272.0,90.6354,90.6631,90.6354,90.6446,3272.0
2023-12-12 12:35:00,98.07,98.12,98.04,98.08,2791.0,90.6539,90.7001,90.6262,90.6631,2791.0
2023-12-12 12:40:00,98.09,98.14,98.02,98.03,3650.0,90.6724,90.7186,90.6077,90.6169,3650.0
2023-12-12 12:45:00,98.03,98.03,97.99,98.0,11960.0,90.6169,90.6169,90.5799,90.5892,11960.0
2023-12-12 12:50:00,98.0,98.03,97.99,98.02,11990.0,90.5892,90.6169,90.5799,90.6077,11990.0
2023-12-12 12:55:00,98.0,98.05,97.99,98.0,6151.0,90.5892,90.6354,90.5799,90.5892,6151.0
2023-12-12 13:00:00,98.0,98.0,97.77,97.95,10070.0,90.5892,90.5892,90.3766,90.543,10070.0
2023-12-12 13:05:00,97.94,97.94,97.82,97.89,2775.0,90.5337,90.5337,90.4228,90.4875,2775.0
2023-12-12 13:10:00,97.89,97.89,97.83,97.87,4206.0,90.4875,90.4875,90.432,90.469,4206.0
2023-12-12 13:15:00,97.89,97.89,97.75,97.77,2586.0,90.4875,90.4875,90.3581,90.3766,2586.0
2023-12-12 13:20:00,97.79,97.86,97.75,97.86,13999.0,90.3951,90.4598,90.3581,90.4598,13999.0
2023-12-12 13:25:00,97.87,97.94,97.85,97.93,3302.0,90.469,90.5337,90.4505,90.5245,3302.0
2023-12-12 13:30:00,97.94,98.01,97.93,97.95,4531.0,90.5337,90.5984,90.5245,90.543,4531.0
2023-12-12 13:35:00,97.97,98.03,97.97,98.02,4106.0,90.5614,90.6169,90.5614,90.6077,4106.0
2023-12-12 13:40:00,98.0,98.1,97.99,98.02,13091.0,90.5892,90.6816,90.5799,90.6077,13091.0
2023-12-12 13:45:00,98.02,98.03,97.89,97.98,35120.0,90.6077,90.6169,90.4875,90.5707,35120.0
2023-12-12 13:50:00,97.97,98.05,97.9,97.94,29277.0,90.5614,90.6354,90.4967,90.5337,29277.0
2023-12-12 13:55:00,97.94,97.96,97.89,97.9,6044.0,90.5337,90.5522,90.4875,90.4967,6044.0
2023-12-12 14:00:00,97.9,97.91,97.66,97.75,37135.0,90.4967,90.506,90.2749,90.3581,37135.0
2023-12-12 14:05:00,97.73,97.84,97.68,97.8,77421.0,90.3396,90.4413,90.2934,90.4043,77421.0
2023-12-12 14:10:00,97.8,97.86,97.79,97.83,6351.0,90.4043,90.4598,90.3951,90.432,6351.0
2023-12-12 14:15:00,97.8,97.88,97.74,97.76,15888.0,90.4043,90.4783,90.3488,90.3673,15888.0
2023-12-12 14:20:00,97.77,97.79,97.69,97.72,5668.0,90.3766,90.3951,90.3026,90.3304,5668.0
2023-12-12 14:25:00,97.68,97.72,97.65,97.72,4775.0,90.2934,90.3304,90.2656,90.3304,4775.0
2023-12-12 14:30:00,97.73,97.76,97.71,97.71,7223.0,90.3396,90.3673,90.3211,90.3211,7223.0
2023-12-12 14:35:00,97.72,97.73,97.67,97.67,9240.0,90.3304,90.3396,90.2841,90.2841,9240.0
2023-12-12 14:40:00,97.67,97.71,97.6,97.71,18447.0,90.2841,90.3211,90.2194,90.3211,18447.0
2023-12-12 14:45:00,97.71,97.71,97.62,97.67,8005.0,90.3211,90.3211,90.2379,90.2841,8005.0
2023-12-12 14:50:00,97.66,97.7,97.64,97.64,6213.0,90.2749,90.3119,90.2564,90.2564,6213.0
2023-12-12 14:55:00,97.63,97.65,97.59,97.64,4752.0,90.2472,90.2656,90.2102,90.2564,4752.0
2023-12-12 15:00:00,97.63,97.66,97.62,97.66,3568.0,90.2472,90.2749,90.2379,90.2749,3568.0
2023-12-12 15:05:00,97.66,97.73,97.66,97.7,5850.0,90.2749,90.3396,90.2749,90.3119,5850.0
2023-12-12 15:10:00,97.7,97.72,97.6,97.68,12453.0,90.3119,90.3304,90.2194,90.2934,12453.0
2023-12-12 15:15:00,97.66,97.71,97.64,97.65,7902.0,90.2749,90.3211,90.2564,90.2656,7902.0
2023-12-12 15:20:00,97.65,97.71,97.64,97.64,6429.0,90.2656,90.3211,90.2564,90.2564,6429.0
2023-12-12 15:25:00,97.65,97.76,97.62,97.67,10446.0,90.2656,90.3673,90.2379,90.2841,10446.0
2023-12-12 15:30:00,97.68,97.71,97.64,97.7,15436.0,90.2934,90.3211,90.2564,90.3119,15436.0
2023-12-12 15:35:00,97.69,97.7,97.65,97.7,10021.0,90.3026,90.3119,90.2656,90.3119,10021.0
2023-12-12 15:40:00,97.7,97.73,97.62,97.62,26375.0,90.3119,90.3396,90.2379,90.2379,26375.0
2023-12-12 15:45:00,97.62,97.65,97.56,97.59,20006.0,90.2379,90.2656,90.1825,90.2102,20006.0
2023-12-12 15:50:00,97.56,97.67,97.52,97.59,47247.0,90.1825,90.2841,90.1455,90.2102,47247.0
2023-12-12 15:55:00,97.61,97.7,97.58,97.6,104929.0,90.2287,90.3119,90.2009,90.2194,104929.0
2023-12-13 09:30:00,98.03,98.15,97.22,97.41,44627.0,90.6169,90.7278,89.8682,90.0438,44627.0
2023-12-13 09:35:00,97.33,97.33,96.82,97.21,9984.0,89.9698,89.9698,89.4984,89.8589,9984.0
2023-12-13 09:40:00,97.37,97.48,97.3,97.4,5643.0,90.0068,90.1085,89.9421,90.0346,5643.0
2023-12-13 09:45:00,97.4,97.48,97.36,97.39,2223.0,90.0346,90.1085,89.9976,90.0253,2223.0
2023-12-13 09:50:00,97.4,97.65,97.4,97.5,7364.0,90.0346,90.2656,90.0346,90.127,7364.0
2023-12-13 09:55:00,97.5,97.57,97.42,97.57,8177.0,90.127,90.1917,90.053,90.1917,8177.0
2023-12-13 10:00:00,97.63,97.69,97.43,97.46,7967.0,90.2472,90.3026,90.0623,90.09,7967.0
2023-12-13 10:05:00,97.49,97.54,97.36,97.43,12784.0,90.1177,90.164,89.9976,90.0623,12784.0
2023-12-13 10:10:00,97.46,97.56,97.46,97.56,3183.0,90.09,90.1825,90.09,90.1825,3183.0
2023-12-13 10:15:00,97.56,97.56,97.37,97.43,6181.0,90.1825,90.1825,90.0068,90.0623,6181.0
2023-12-13 10:20:00,97.41,97.44,97.13,97.17,26728.0,90.0438,90.0715,89.785,89.8219,26728.0
2023-12-13 10:25:00,97.17,97.37,97.14,97.31,9233.0,89.8219,90.0068,89.7942,89.9514,9233.0
2023-12-13 10:30:00,97.31,97.42,97.29,97.37,7520.0,89.9514,90.053,89.9329,90.0068,7520.0
2023-12-13 10:35:00,97.37,97.37,97.25,97.26,5541.0,90.0068,90.0068,89.8959,89.9051,5541.0
2023-12-13 10:40:00,97.28,97.36,97.22,97.29,9378.0,89.9236,89.9976,89.8682,89.9329,9378.0
2023-12-13 10:45:00,97.34,97.37,97.25,97.33,11840.0,89.9791,90.0068,89.8959,89.9698,11840.0
2023-12-13 10:50:00,97.39,97.43,97.33,97.43,4297.0,90.0253,90.0623,89.9698,90.0623,4297.0
2023-12-13 10:55:00,97.45,97.54,97.44,97.48,5632.0,90.0808,90.164,90.0715,90.1085,5632.0
2023-12-13 11:00:00,97.48,97.48,97.33,97.44,15123.0,90.1085,90.1085,89.9698,90.0715,15123.0
2023-12-13 11:05:00,97.35,97.48,97.25,97.26,7439.0,89.9883,90.1085,89.8959,89.9051,7439.0
2023-12-13 11:10:00,97.28,97.39,97.27,97.34,5125.0,89.9236,90.0253,89.9144,89.9791,5125.0
2023-12-13 11:15:00,97.34,97.34,97.25,97.26,2988.0,89.9791,89.9791,89.8959,89.9051,2988.0
2023-12-13 11:20:00,97.28,97.31,97.23,97.23,5800.0,89.9236,89.9514,89.8774,89.8774,5800.0
2023-12-13 11:25:00,97.25,97.27,97.2,97.2,4879.0,89.8959,89.9144,89.8497,89.8497,4879.0
2023-12-13 11:30:00,97.2,97.23,97.15,97.23,5384.0,89.8497,89.8774,89.8035,89.8774,5384.0
2023-12-13 11:35:00,97.27,97.27,97.12,97.13,8819.0,89.9144,89.9144,89.7757,89.785,8819.0
2023-12-13 11:40:00,97.08,97.14,97.05,97.14,4639.0,89.7388,89.7942,89.711,89.7942,4639.0
2023-12-13 11:45:00,97.13,97.15,97.06,97.06,5482.0,89.785,89.8035,89.7203,89.7203,5482.0
2023-12-13 11:50:00,97.04,97.11,97.02,97.08,6432.0,89.7018,89.7665,89.6833,89.7388,6432.0
2023-12-13 11:55:00,97.08,97.08,96.96,96.97,13914.0,89.7388,89.7388,89.6278,89.6371,13914.0
2023-12-13 12:00:00,96.94,96.99,96.93,96.94,4293.0,89.6093,89.6556,89.6001,89.6093,4293.0
2023-12-13 12:05:00,96.92,96.92,96.84,96.85,5845.0,89.5909,89.5909,89.5169,89.5261,5845.0
2023-12-13 12:10:00,96.82,96.9,96.81,96.86,15310.0,89.4984,89.5724,89.4892,89.5354,15310.0
2023-12-13 12:15:00,96.87,96.88,96.83,96.84,4721.0,89.5446,89.5539,89.5077,89.5169,4721.0
2023-12-13 12:20:00,96.84,96.88,96.83,96.87,3825.0,89.5169,89.5539,89.5077,89.5446,3825.0
2023-12-13 12:25:00,96.87,96.87,96.8,96.81,10627.0,89.5446,89.5446,89.4799,89.4892,10627.0
2023-12-13 12:30:00,96.8,96.87,96.74,96.86,9913.0,89.4799,89.5446,89.4245,89.5354,9913.0
2023-12-13 12:35:00,96.85,96.86,96.79,96.84,5741.0,89.5261,89.5354,89.4707,89.5169,5741.0
2023-12-13 12:40:00,96.85,96.86,96.73,96.73,5850.0,89.5261,89.5354,89.4152,89.4152,5850.0
2023-12-13 12:45:00,96.73,96.77,96.65,96.67,7024.0,89.4152,89.4522,89.3413,89.3598,7024.0
2023-12-13 12:50:00,96.68,96.71,96.67,96.7,2807.0,89.369,89.3967,89.3598,89.3875,2807.0
2023-12-13 12:55:00,96.7,96.79,96.69,96.76,6167.0,89.3875,89.4707,89.3782,89.4429,6167.0
2023-12-13 13:00:00,96.79,96.84,96.78,96.81,3418.0,89.4707,89.5169,89.4614,89.4892,3418.0
2023-12-13 13:05:00,96.8,96.83,96.74,96.76,5075.0,89.4799,89.5077,89.4245,89.4429,5075.0
2023-12-13 13:10:00,96.74,96.8,96.73,96.79,6634.0,89.4245,89.4799,89.4152,89.4707,6634.0
2023-12-13 13:15:00,96.78,96.84,96.77,96.79,6317.0,89.4614,89.5169,89.4522,89.4707,6317.0
2023-12-13 13:20:00,96.79,96.81,96.73,96.76,3906.0,89.4707,89.4892,89.4152,89.4429,3906.0
2023-12-13 13:25:00,96.76,96.76,96.69,96.69,5493.0,89.4429,89.4429,89.3782,89.3782,5493.0
2023-12-13 13:30:00,96.66,96.67,96.63,96.66,6883.0,89.3505,89.3598,89.3228,89.3505,6883.0
2023-12-13 13:35:00,96.65,96.71,96.63,96.7,10526.0,89.3413,89.3967,89.3228,89.3875,10526.0
2023-12-13 13:40:00,96.69,96.69,96.61,96.61,6860.0,89.3782,89.3782,89.3043,89.3043,6860.0
2023-12-13 13:45:00,96.61,96.69,96.6,96.65,13029.0,89.3043,89.3782,89.295,89.3413,13029.0
2023-12-13 13:50:00,96.65,96.86,96.63,96.86,15648.0,89.3413,89.5354,89.3228,89.5354,15648.0
2023-12-13 13:55:00,96.86,96.9,96.84,96.84,12235.0,89.5354,89.5724,89.5169,89.5169,12235.0
2023-12-13 14:00:00,96.86,97.31,96.84,97.24,23916.0,89.5354,89.9514,89.5169,89.8867,23916.0
2023-12-13 14:05:00,97.28,97.43,97.2,97.26,18647.0,89.9236,90.0623,89.8497,89.9051,18647.0
2023-12-13 14:10:00,97.26,97.36,97.14,97.36,15123.0,89.9051,89.9976,89.7942,89.9976,15123.0
2023-12-13 14:15:00,97.33,97.49,97.32,97.34,9532.0,89.9698,90.1177,89.9606,89.9791,9532.0
2023-12-13 14:20:00,97.36,97.62,97.31,97.57,17196.0,89.9976,90.2379,89.9514,90.1917,17196.0
2023-12-13 14:25:00,97.56,97.56,97.38,97.43,14558.0,90.1825,90.1825,90.0161,90.0623,14558.0
2023-12-13 14:30:00,97.5,97.59,97.42,97.55,11081.0,90.127,90.2102,90.053,90.1732,11081.0
2023-12-13 14:35:00,97.56,97.9,97.54,97.87,12085.0,90.1825,90.4967,90.164,90.469,12085.0
2023-12-13 14:40:00,97.9,98.09,97.89,97.95,12215.0,90.4967,90.6724,90.4875,90.543,12215.0
2023-12-13 14:45:00,97.98,98.06,97.92,97.98,18050.0,90.5707,90.6446,90.5152,90.5707,18050.0
2023-12-13 14:50:00,97.98,98.07,97.83,98.0,11680.0,90.5707,90.6539,90.432,90.5892,11680.0
2023-12-13 14:55:00,98.02,98.1,97.93,98.02,14693.0,90.6077,90.6816,90.5245,90.6077,14693.0
2023-12-13 15:00:00,98.02,98.39,97.97,98.38,15561.0,90.6077,90.9497,90.5614,90.9404,15561.0
2023-12-13 15:05:00,98.38,98.45,98.03,98.07,11495.0,90.9404,91.0052,90.6169,90.6539,11495.0
2023-12-13 15:10:00,98.09,98.09,97.86,97.86,13029.0,90.6724,90.6724,90.4598,90.4598,13029.0
2023-12-13 15:15:00,97.92,98.14,97.88,98.01,21372.0,90.5152,90.7186,90.4783,90.5984,21372.0
2023-12-13 15:20:00,98.04,98.22,98.01,98.03,17533.0,90.6262,90.7925,90.5984,90.6169,17533.0
2023-12-13 15:25:00,98.02,98.12,97.89,98.05,15780.0,90.6077,90.7001,90.4875,90.6354,15780.0
2023-12-13 15:30:00,98.03,98.18,97.99,98.08,21740.0,90.6169,90.7556,90.5799,90.6631,21740.0
2023-12-13 15:35:00,98.1,98.42,98.08,98.39,15725.0,90.6816,90.9774,90.6631,90.9497,15725.0
2023-12-13 15:40:00,98.41,98.41,98.19,98.34,49623.0,90.9682,90.9682,90.7648,90.9035,49623.0
2023-12-13 15:45:00,98.31,98.47,98.29,98.31,23824.0,90.8757,91.0236,90.8572,90.8757,23824.0
2023-12-13 15:50:00,98.33,98.36,98.1,98.18,34757.0,90.8942,90.922,90.6816,90.7556,34757.0
2023-12-13 15:55:00,98.16,98.21,96.99,98.03,198787.0,90.7371,90.7833,89.6556,90.6169,198787.0
2023-12-14 09:30:00,95.06,95.62,95.01,95.3,175831.0,90.8064,91.3413,90.7586,91.0356,175831.0
2023-12-14 09:35:00,95.32,95.54,95.06,95.43,50256.0,91.0547,91.2649,90.8064,91.1598,50256.0
2023-12-14 09:40:00,95.43,96.13,95.28,95.84,56374.0,91.1598,91.8285,91.0165,91.5515,56374.0
2023-12-14 09:45:00,95.91,96.02,95.44,95.53,72990.0,91.6183,91.7234,91.1694,91.2553,72990.0
2023-12-14 09:50:00,95.46,95.5,95.13,95.16,54282.0,91.1885,91.2267,90.8732,90.9019,54282.0
2023-12-14 09:55:00,95.16,95.58,95.08,95.51,54796.0,90.9019,91.3031,90.8255,91.2362,54796.0
2023-12-14 10:00:00,95.51,95.73,95.49,95.72,80602.0,91.2362,91.4464,91.2171,91.4368,80602.0
2023-12-14 10:05:00,95.73,95.76,95.48,95.5,68891.0,91.4464,91.475,91.2076,91.2267,68891.0
2023-12-14 10:10:00,95.52,95.55,95.12,95.15,52462.0,91.2458,91.2744,90.8637,90.8923,52462.0
2023-12-14 10:15:00,95.12,95.2,94.7,94.98,71623.0,90.8637,90.9401,90.4625,90.7299,71623.0
2023-12-14 10:20:00,95.03,95.17,94.98,95.14,43514.0,90.7777,90.9114,90.7299,90.8828,43514.0
2023-12-14 10:25:00,95.17,95.41,95.01,95.18,46160.0,90.9114,91.1407,90.7586,90.921,46160.0
2023-12-14 10:30:00,95.19,95.62,95.14,95.52,23150.0,90.9305,91.3413,90.8828,91.2458,23150.0
2023-12-14 10:35:00,95.54,95.63,95.24,95.31,14519.0,91.2649,91.3509,90.9783,91.0452,14519.0
2023-12-14 10:40:00,95.36,95.61,95.36,95.51,14200.0,91.0929,91.3318,91.0929,91.2362,14200.0
2023-12-14 10:45:00,95.52,95.55,95.33,95.43,15114.0,91.2458,91.2744,91.0643,91.1598,15114.0
2023-12-14 10:50:00,95.43,95.61,95.4,95.5,11618.0,91.1598,91.3318,91.1311,91.2267,11618.0
2023-12-14 10:55:00,95.47,95.48,95.39,95.43,8926.0,91.198,91.2076,91.1216,91.1598,8926.0
2023-12-14 11:00:00,95.45,95.46,95.28,95.28,14411.0,91.1789,91.1885,91.0165,91.0165,14411.0
2023-12-14 11:05:00,95.34,95.38,95.15,95.21,22600.0,91.0738,91.112,90.8923,90.9497,22600.0
2023-12-14 11:10:00,95.2,95.34,94.99,94.99,57614.0,90.9401,91.0738,90.7395,90.7395,57614.0
2023-12-14 11:15:00,95.0,95.15,94.91,94.97,100496.0,90.749,90.8923,90.6631,90.7204,100496.0
2023-12-14 11:20:00,94.98,95.0,94.71,94.79,34956.0,90.7299,90.749,90.472,90.5484,34956.0
2023-12-14 11:25:00,94.81,95.16,94.67,95.12,19606.0,90.5675,90.9019,90.4338,90.8637,19606.0
2023-12-14 11:30:00,95.15,95.32,95.08,95.19,16885.0,90.8923,91.0547,90.8255,90.9305,16885.0
2023-12-14 11:35:00,95.25,95.34,95.17,95.17,11304.0,90.9879,91.0738,90.9114,90.9114,11304.0
2023-12-14 11:40:00,95.2,95.26,95.16,95.18,9098.0,90.9401,90.9974,90.9019,90.921,9098.0
2023-12-14 11:45:00,95.16,95.22,95.13,95.2,9536.0,90.9019,90.9592,90.8732,90.9401,9536.0
2023-12-14 11:50:00,95.17,95.19,95.07,95.09,8672.0,90.9114,90.9305,90.8159,90.835,8672.0
2023-12-14 11:55:00,95.09,95.12,95.02,95.1,12521.0,90.835,90.8637,90.7682,90.8446,12521.0
2023-12-14 12:00:00,95.12,95.52,95.12,95.52,10218.0,90.8637,91.2458,90.8637,91.2458,10218.0
2023-12-14 12:05:00,95.51,95.57,95.39,95.42,13421.0,91.2362,91.2935,91.1216,91.1503,13421.0
2023-12-14 12:10:00,95.41,95.48,95.36,95.46,8757.0,91.1407,91.2076,91.0929,91.1885,8757.0
2023-12-14 12:15:00,95.42,95.45,95.23,95.27,8018.0,91.1503,91.1789,90.9688,91.007,8018.0
2023-12-14 12:20:00,95.29,95.32,95.17,95.2,9878.0,91.0261,91.0547,90.9114,90.9401,9878.0
2023-12-14 12:25:00,95.2,95.32,95.14,95.32,10664.0,90.9401,91.0547,90.8828,91.0547,10664.0
2023-12-14 12:30:00,95.34,95.37,95.27,95.36,10993.0,91.0738,91.1025,91.007,91.0929,10993.0
2023-12-14 12:35:00,95.37,95.42,95.3,95.34,12320.0,91.1025,91.1503,91.0356,91.0738,12320.0
2023-12-14 12:40:00,95.39,95.6,95.34,95.59,7723.0,91.1216,91.3222,91.0738,91.3126,7723.0
2023-12-14 12:45:00,95.6,95.77,95.59,95.71,7368.0,91.3222,91.4846,91.3126,91.4273,7368.0
2023-12-14 12:50:00,95.68,95.79,95.58,95.58,22791.0,91.3986,91.5037,91.3031,91.3031,22791.0
2023-12-14 12:55:00,95.58,95.59,95.44,95.47,11976.0,91.3031,91.3126,91.1694,91.198,11976.0
2023-12-14 13:00:00,95.43,95.45,95.26,95.26,6970.0,91.1598,91.1789,90.9974,90.9974,6970.0
2023-12-14 13:05:00,95.27,95.29,95.18,95.2,11475.0,91.007,91.0261,90.921,90.9401,11475.0
2023-12-14 13:10:00,95.21,95.32,95.2,95.29,5910.0,90.9497,91.0547,90.9401,91.0261,5910.0
2023-12-14 13:15:00,95.29,95.31,95.23,95.25,5817.0,91.0261,91.0452,90.9688,90.9879,5817.0
2023-12-14 13:20:00,95.27,95.31,95.18,95.19,7613.0,91.007,91.0452,90.921,90.9305,7613.0
2023-12-14 13:25:00,95.18,95.28,95.14,95.15,10280.0,90.921,91.0165,90.8828,90.8923,10280.0
2023-12-14 13:30:00,95.15,95.21,95.04,95.19,13972.0,90.8923,90.9497,90.7873,90.9305,13972.0
2023-12-14 13:35:00,95.2,95.28,95.15,95.23,10869.0,90.9401,91.0165,90.8923,90.9688,10869.0
2023-12-14 13:40:00,95.26,95.33,95.23,95.28,10362.0,90.9974,91.0643,90.9688,91.0165,10362.0
2023-12-14 13:45:00,95.29,95.47,95.28,95.47,8006.0,91.0261,91.198,91.0165,91.198,8006.0
2023-12-14 13:50:00,95.45,95.48,95.21,95.28,13690.0,91.1789,91.2076,90.9497,91.0165,13690.0
2023-12-14 13:55:00,95.31,95.43,95.3,95.34,10511.0,91.0452,91.1598,91.0356,91.0738,10511.0
2023-12-14 14:00:00,95.36,95.47,95.32,95.42,9506.0,91.0929,91.198,91.0547,91.1503,9506.0
2023-12-14 14:05:00,95.42,95.56,95.38,95.43,16427.0,91.1503,91.284,91.112,91.1598,16427.0
2023-12-14 14:10:00,95.43,95.6,95.41,95.57,14109.0,91.1598,91.3222,91.1407,91.2935,14109.0
2023-12-14 14:15:00,95.58,95.66,95.55,95.57,10510.0,91.3031,91.3795,91.2744,91.2935,10510.0
2023-12-14 14:20:00,95.57,95.58,95.39,95.43,15419.0,91.2935,91.3031,91.1216,91.1598,15419.0
2023-12-14 14:25:00,95.41,95.43,95.26,95.36,20109.0,91.1407,91.1598,90.9974,91.0929,20109.0
2023-12-14 14:30:00,95.37,95.43,95.32,95.43,13815.0,91.1025,91.1598,91.0547,91.1598,13815.0
2023-12-14 14:35:00,95.4,95.43,95.31,95.31,10104.0,91.1311,91.1598,91.0452,91.0452,10104.0
2023-12-14 14:40:00,95.32,95.39,95.27,95.39,7773.0,91.0547,91.1216,91.007,91.1216,7773.0
2023-12-14 14:45:00,95.38,95.54,95.35,95.54,12516.0,91.112,91.2649,91.0834,91.2649,12516.0
2023-12-14 14:50:00,95.54,95.58,95.54,95.57,10049.0,91.2649,91.3031,91.2649,91.2935,10049.0
2023-12-14 14:55:00,95.57,95.63,95.49,95.53,13491.0,91.2935,91.3509,91.2171,91.2553,13491.0
2023-12-14 15:00:00,95.56,95.76,95.56,95.73,16233.0,91.284,91.475,91.284,91.4464,16233.0
2023-12-14 15:05:00,95.74,95.99,95.74,95.94,26620.0,91.4559,91.6947,91.4559,91.647,26620.0
2023-12-14 15:10:00,95.94,96.06,95.87,96.06,28806.0,91.647,91.7616,91.5801,91.7616,28806.0
2023-12-14 15:15:00,96.07,96.08,95.88,95.92,13734.0,91.7712,91.7807,91.5897,91.6279,13734.0
2023-12-14 15:20:00,95.93,95.95,95.81,95.93,14155.0,91.6374,91.6565,91.5228,91.6374,14155.0
2023-12-14 15:25:00,95.93,96.0,95.92,95.92,12152.0,91.6374,91.7043,91.6279,91.6279,12152.0
2023-12-14 15:30:00,95.93,95.94,95.83,95.84,14404.0,91.6374,91.647,91.5419,91.5515,14404.0
2023-12-14 15:35:00,95.8,95.9,95.78,95.87,15527.0,91.5133,91.6088,91.4941,91.5801,15527.0
2023-12-14 15:40:00,95.87,95.97,95.86,95.92,18297.0,91.5801,91.6756,91.5706,91.6279,18297.0
2023-12-14 15:45:00,95.91,96.01,95.88,95.94,20998.0,91.6183,91.7139,91.5897,91.647,20998.0
2023-12-14 15:50:00,95.94,96.11,95.94,96.02,46868.0,91.647,91.8094,91.647,91.7234,46868.0
2023-12-14 15:55:00,96.0,96.0,95.77,95.81,199606.0,91.7043,91.7043,91.4846,91.5228,199606.0
2023-12-15 09:30:00,95.81,96.39,95.77,96.02,945597.0,91.5228,92.0768,91.4846,91.7234,945597.0
2023-12-15 09:35:00,96.11,96.37,95.98,96.14,14601.0,91.8094,92.0577,91.6852,91.838,14601.0
2023-12-15 09:40:00,96.02,96.42,96.01,96.27,10596.0,91.7234,92.1055,91.7139,91.9622,10596.0
2023-12-15 09:45:00,96.3,96.38,95.91,96.02,17838.0,91.9909,92.0673,91.6183,91.7234,17838.0
2023-12-15 09:50:00,96.05,96.13,95.73,95.97,28915.0,91.7521,91.8285,91.4464,91.6756,28915.0
2023-12-15 09:55:00,96.08,96.25,95.97,96.07,16497.0,91.7807,91.9431,91.6756,91.7712,16497.0
2023-12-15 10:00:00,96.14,96.33,96.13,96.32,5847.0,91.838,92.0195,91.8285,92.01,5847.0
2023-12-15 10:05:00,96.29,96.4,96.11,96.16,33208.0,91.9813,92.0864,91.8094,91.8571,33208.0
2023-12-15 10:10:00,96.18,96.23,96.13,96.16,7056.0,91.8762,91.924,91.8285,91.8571,7056.0
2023-12-15 10:15:00,96.15,96.18,96.03,96.04,11732.0,91.8476,91.8762,91.733,91.7425,11732.0
2023-12-15 10:20:00,96.06,96.15,96.0,96.06,7469.0,91.7616,91.8476,91.7043,91.7616,7469.0
2023-12-15 10:25:00,96.09,96.29,96.07,96.18,6625.0,91.7903,91.9813,91.7712,91.8762,6625.0
2023-12-15 10:30:00,96.19,96.24,96.12,96.24,10426.0,91.8858,91.9336,91.8189,91.9336,10426.0
2023-12-15 10:35:00,96.22,96.22,96.0,96.0,13862.0,91.9145,91.9145,91.7043,91.7043,13862.0
2023-12-15 10:40:00,96.0,96.09,95.93,95.93,18781.0,91.7043,91.7903,91.6374,91.6374,18781.0
2023-12-15 10:45:00,95.9,95.9,95.78,95.83,10320.0,91.6088,91.6088,91.4941,91.5419,10320.0
2023-12-15 10:50:00,95.84,96.17,95.84,96.17,7493.0,91.5515,91.8667,91.5515,91.8667,7493.0
2023-12-15 10:55:00,96.17,96.27,96.07,96.11,23066.0,91.8667,91.9622,91.7712,91.8094,23066.0
2023-12-15 11:00:00,96.11,96.21,96.06,96.07,5638.0,91.8094,91.9049,91.7616,91.7712,5638.0
2023-12-15 11:05:00,96.05,96.07,95.81,95.81,7386.0,91.7521,91.7712,91.5228,91.5228,7386.0
2023-12-15 11:10:00,95.83,95.85,95.73,95.84,4375.0,91.5419,91.561,91.4464,91.5515,4375.0
2023-12-15 11:15:00,95.84,95.84,95.68,95.76,5894.0,91.5515,91.5515,91.3986,91.475,5894.0
2023-12-15 11:20:00,95.76,95.94,95.72,95.93,23879.0,91.475,91.647,91.4368,91.6374,23879.0
2023-12-15 11:25:00,95.92,96.01,95.92,96.0,3333.0,91.6279,91.7139,91.6279,91.7043,3333.0
2023-12-15 11:30:00,96.0,96.02,95.82,95.83,4941.0,91.7043,91.7234,91.5324,91.5419,4941.0
2023-12-15 11:35:00,95.78,95.88,95.78,95.78,8412.0,91.4941,91.5897,91.4941,91.4941,8412.0
2023-12-15 11:40:00,95.77,95.78,95.72,95.75,6366.0,91.4846,91.4941,91.4368,91.4655,6366.0
2023-12-15 11:45:00,95.71,95.81,95.7,95.76,16243.0,91.4273,91.5228,91.4177,91.475,16243.0
2023-12-15 11:50:00,95.75,95.88,95.75,95.88,7014.0,91.4655,91.5897,91.4655,91.5897,7014.0
2023-12-15 11:55:00,95.86,95.92,95.83,95.85,4363.0,91.5706,91.6279,91.5419,91.561,4363.0
2023-12-15 12:00:00,95.87,95.91,95.83,95.87,5100.0,91.5801,91.6183,91.5419,91.5801,5100.0
2023-12-15 12:05:00,95.88,96.04,95.87,96.01,2754.0,91.5897,91.7425,91.5801,91.7139,2754.0
2023-12-15 12:10:00,96.09,96.13,96.04,96.05,15783.0,91.7903,91.8285,91.7425,91.7521,15783.0
2023-12-15 12:15:00,96.07,96.07,95.86,96.01,10993.0,91.7712,91.7712,91.5706,91.7139,10993.0
2023-12-15 12:20:00,95.98,95.98,95.82,95.94,4612.0,91.6852,91.6852,91.5324,91.647,4612.0
2023-12-15 12:25:00,95.94,95.98,95.91,95.95,3400.0,91.647,91.6852,91.6183,91.6565,3400.0
2023-12-15 12:30:00,96.01,96.03,95.98,96.02,3306.0,91.7139,91.733,91.6852,91.7234,3306.0
2023-12-15 12:35:00,96.0,96.09,95.98,96.09,14336.0,91.7043,91.7903,91.6852,91.7903,14336.0
2023-12-15 12:40:00,96.06,96.11,96.05,96.1,2675.0,91.7616,91.8094,91.7521,91.7998,2675.0
2023-12-15 12:45:00,96.08,96.14,96.0,96.11,26720.0,91.7807,91.838,91.7043,91.8094,26720.0
2023-12-15 12:50:00,96.12,96.21,96.09,96.19,5476.0,91.8189,91.9049,91.7903,91.8858,5476.0
2023-12-15 12:55:00,96.17,96.18,96.09,96.18,6400.0,91.8667,91.8762,91.7903,91.8762,6400.0
2023-12-15 13:00:00,96.14,96.27,96.14,96.24,7090.0,91.838,91.9622,91.838,91.9336,7090.0
2023-12-15 13:05:00,96.24,96.25,96.12,96.19,5995.0,91.9336,91.9431,91.8189,91.8858,5995.0
2023-12-15 13:10:00,96.18,96.21,96.16,96.2,2441.0,91.8762,91.9049,91.8571,91.8954,2441.0
2023-12-15 13:15:00,96.2,96.24,96.16,96.2,4987.0,91.8954,91.9336,91.8571,91.8954,4987.0
2023-12-15 13:20:00,96.23,96.26,96.2,96.26,2803.0,91.924,91.9527,91.8954,91.9527,2803.0
2023-12-15 13:25:00,96.25,96.29,96.21,96.28,4488.0,91.9431,91.9813,91.9049,91.9718,4488.0
2023-12-15 13:30:00,96.27,96.32,96.26,96.31,4326.0,91.9622,92.01,91.9527,92.0004,4326.0
2023-12-15 13:35:00,96.29,96.3,96.08,96.14,6051.0,91.9813,91.9909,91.7807,91.838,6051.0
2023-12-15 13:40:00,96.12,96.12,95.84,95.84,10995.0,91.8189,91.8189,91.5515,91.5515,10995.0
2023-12-15 13:45:00,95.81,95.91,95.73,95.85,8432.0,91.5228,91.6183,91.4464,91.561,8432.0
2023-12-15 13:50:00,95.85,95.94,95.79,95.79,3417.0,91.561,91.647,91.5037,91.5037,3417.0
2023-12-15 13:55:00,95.82,95.84,95.73,95.75,2526.0,91.5324,91.5515,91.4464,91.4655,2526.0
2023-12-15 14:00:00,95.75,95.88,95.72,95.88,2951.0,91.4655,91.5897,91.4368,91.5897,2951.0
2023-12-15 14:05:00,95.84,95.88,95.8,95.82,5509.0,91.5515,91.5897,91.5133,91.5324,5509.0
2023-12-15 14:10:00,95.83,95.92,95.8,95.91,3312.0,91.5419,91.6279,91.5133,91.6183,3312.0
2023-12-15 14:15:00,95.92,96.04,95.92,96.04,4495.0,91.6279,91.7425,91.6279,91.7425,4495.0
2023-12-15 14:20:00,96.03,96.03,95.93,95.95,3880.0,91.733,91.733,91.6374,91.6565,3880.0
2023-12-15 14:25:00,95.92,95.93,95.84,95.84,4100.0,91.6279,91.6374,91.5515,91.5515,4100.0
2023-12-15 14:30:00,95.84,95.93,95.83,95.93,3665.0,91.5515,91.6374,91.5419,91.6374,3665.0
2023-12-15 14:35:00,95.94,96.0,95.94,95.94,3769.0,91.647,91.7043,91.647,91.647,3769.0
2023-12-15 14:40:00,95.91,95.98,95.89,95.96,3080.0,91.6183,91.6852,91.5992,91.6661,3080.0
2023-12-15 14:45:00,95.96,96.03,95.94,95.95,6602.0,91.6661,91.733,91.647,91.6565,6602.0
2023-12-15 14:50:00,95.96,96.03,95.96,95.98,6146.0,91.6661,91.733,91.6661,91.6852,6146.0
2023-12-15 14:55:00,95.97,95.97,95.86,95.96,9974.0,91.6756,91.6756,91.5706,91.6661,9974.0
2023-12-15 15:00:00,95.99,96.05,95.99,95.99,5968.0,91.6947,91.7521,91.6947,91.6947,5968.0
2023-12-15 15:05:00,95.98,96.02,95.96,95.99,6982.0,91.6852,91.7234,91.6661,91.6947,6982.0
2023-12-15 15:10:00,96.0,96.02,95.97,96.02,4207.0,91.7043,91.7234,91.6756,91.7234,4207.0
2023-12-15 15:15:00,96.01,96.09,96.01,96.09,8439.0,91.7139,91.7903,91.7139,91.7903,8439.0
2023-12-15 15:20:00,96.09,96.18,96.07,96.18,7796.0,91.7903,91.8762,91.7712,91.8762,7796.0
2023-12-15 15:25:00,96.17,96.19,96.12,96.14,9398.0,91.8667,91.8858,91.8189,91.838,9398.0
2023-12-15 15:30:00,96.14,96.16,95.99,96.0,8549.0,91.838,91.8571,91.6947,91.7043,8549.0
2023-12-15 15:35:00,95.98,96.0,95.9,96.0,12199.0,91.6852,91.7043,91.6088,91.7043,12199.0
2023-12-15 15:40:00,95.99,95.99,95.91,95.94,19949.0,91.6947,91.6947,91.6183,91.647,19949.0
2023-12-15 15:45:00,95.93,96.0,95.92,95.98,14420.0,91.6374,91.7043,91.6279,91.6852,14420.0
2023-12-15 15:50:00,96.0,96.32,95.99,96.3,75758.0,91.7043,92.01,91.6947,91.9909,75758.0
2023-12-15 15:55:00,96.31,96.44,96.22,96.25,241139.0,92.0004,92.1246,91.9145,91.9431,241139.0
2023-12-18 09:30:00,96.19,96.6,95.93,96.12,77041.0,91.8858,92.2775,91.6374,91.8189,77041.0
2023-12-18 09:35:00,96.04,96.35,95.96,96.11,9291.0,91.7425,92.0386,91.6661,91.8094,9291.0
2023-12-18 09:40:00,96.04,96.04,95.57,95.8,35007.0,91.7425,91.7425,91.2935,91.5133,35007.0
2023-12-18 09:45:00,95.75,96.11,95.74,95.93,7159.0,91.4655,91.8094,91.4559,91.6374,7159.0
2023-12-18 09:50:00,95.92,95.95,95.79,95.82,8769.0,91.6279,91.6565,91.5037,91.5324,8769.0
2023-12-18 09:55:00,95.78,95.88,95.7,95.88,3908.0,91.4941,91.5897,91.4177,91.5897,3908.0
2023-12-18 10:00:00,95.93,96.14,95.89,96.13,5808.0,91.6374,91.838,91.5992,91.8285,5808.0
2023-12-18 10:05:00,96.12,96.12,95.8,95.82,6212.0,91.8189,91.8189,91.5133,91.5324,6212.0
2023-12-18 10:10:00,95.82,95.89,95.71,95.76,11797.0,91.5324,91.5992,91.4273,91.475,11797.0
2023-12-18 10:15:00,95.78,95.84,95.67,95.73,11049.0,91.4941,91.5515,91.3891,91.4464,11049.0
2023-12-18 10:20:00,95.73,95.8,95.57,95.65,8716.0,91.4464,91.5133,91.2935,91.37,8716.0
2023-12-18 10:25:00,95.71,95.75,95.45,95.48,18393.0,91.4273,91.4655,91.1789,91.2076,18393.0
2023-12-18 10:30:00,95.45,95.63,95.43,95.62,12133.0,91.1789,91.3509,91.1598,91.3413,12133.0
2023-12-18 10:35:00,95.6,95.61,95.5,95.57,8146.0,91.3222,91.3318,91.2267,91.2935,8146.0
2023-12-18 10:40:00,95.54,95.69,95.49,95.64,9976.0,91.2649,91.4082,91.2171,91.3604,9976.0
2023-12-18 10:45:00,95.65,95.66,95.47,95.51,7877.0,91.37,91.3795,91.198,91.2362,7877.0
2023-12-18 10:50:00,95.48,95.61,95.45,95.58,13124.0,91.2076,91.3318,91.1789,91.3031,13124.0
2023-12-18 10:55:00,95.59,95.69,95.54,95.68,3931.0,91.3126,91.4082,91.2649,91.3986,3931.0
2023-12-18 11:00:00,95.67,95.73,95.59,95.67,5747.0,91.3891,91.4464,91.3126,91.3891,5747.0
2023-12-18 11:05:00,95.66,95.77,95.63,95.77,6429.0,91.3795,91.4846,91.3509,91.4846,6429.0
2023-12-18 11:10:00,95.78,95.84,95.73,95.73,10773.0,91.4941,91.5515,91.4464,91.4464,10773.0
2023-12-18 11:15:00,95.72,95.88,95.71,95.86,5705.0,91.4368,91.5897,91.4273,91.5706,5705.0
2023-12-18 11:20:00,95.84,95.84,95.69,95.71,5132.0,91.5515,91.5515,91.4082,91.4273,5132.0
2023-12-18 11:25:00,95.69,95.79,95.68,95.79,8516.0,91.4082,91.5037,91.3986,91.5037,8516.0
2023-12-18 11:30:00,95.79,95.83,95.63,95.72,22817.0,91.5037,91.5419,91.3509,91.4368,22817.0
2023-12-18 11:35:00,95.69,95.74,95.66,95.73,5025.0,91.4082,91.4559,91.3795,91.4464,5025.0
2023-12-18 11:40:00,95.76,95.85,95.73,95.85,6001.0,91.475,91.561,91.4464,91.561,6001.0
2023-12-18 11:45:00,95.83,95.87,95.74,95.74,9557.0,91.5419,91.5801,91.4559,91.4559,9557.0
2023-12-18 11:50:00,95.74,95.83,95.73,95.83,7891.0,91.4559,91.5419,91.4464,91.5419,7891.0
2023-12-18 11:55:00,95.84,95.99,95.83,95.97,7847.0,91.5515,91.6947,91.5419,91.6756,7847.0
2023-12-18 12:00:00,95.93,95.97,95.89,95.9,5394.0,91.6374,91.6756,91.5992,91.6088,5394.0
2023-12-18 12:05:00,95.9,95.92,95.84,95.9,7216.0,91.6088,91.6279,91.5515,91.6088,7216.0
2023-12-18 12:10:00,95.9,96.08,95.9,96.04,6083.0,91.6088,91.7807,91.6088,91.7425,6083.0
2023-12-18 12:15:00,96.04,96.04,95.91,95.96,4100.0,91.7425,91.7425,91.6183,91.6661,4100.0
2023-12-18 12:20:00,95.95,95.97,95.77,95.8,11422.0,91.6565,91.6756,91.4846,91.5133,11422.0
2023-12-18 12:25:00,95.77,95.85,95.76,95.85,22143.0,91.4846,91.561,91.475,91.561,22143.0
2023-12-18 12:30:00,95.85,95.9,95.83,95.9,4576.0,91.561,91.6088,91.5419,91.6088,4576.0
2023-12-18 12:35:00,95.87,95.9,95.83,95.89,4895.0,91.5801,91.6088,91.5419,91.5992,4895.0
2023-12-18 12:40:00,95.91,95.93,95.86,95.93,4917.0,91.6183,91.6374,91.5706,91.6374,4917.0
2023-12-18 12:45:00,95.94,95.94,95.88,95.89,3000.0,91.647,91.647,91.5897,91.5992,3000.0
2023-12-18 12:50:00,95.88,95.88,95.71,95.76,6253.0,91.5897,91.5897,91.4273,91.475,6253.0
2023-12-18 12:55:00,95.79,95.84,95.78,95.84,4085.0,91.5037,91.5515,91.4941,91.5515,4085.0
2023-12-18 13:00:00,95.83,95.85,95.8,95.83,5594.0,91.5419,91.561,91.5133,91.5419,5594.0
2023-12-18 13:05:00,95.82,95.9,95.82,95.89,7730.0,91.5324,91.6088,91.5324,91.5992,7730.0
2023-12-18 13:10:00,95.88,95.88,95.82,95.84,3973.0,91.5897,91.5897,91.5324,91.5515,3973.0
2023-12-18 13:15:00,95.81,95.83,95.76,95.77,5482.0,91.5228,91.5419,91.475,91.4846,5482.0
2023-12-18 13:20:00,95.78,95.81,95.76,95.78,3890.0,91.4941,91.5228,91.475,91.4941,3890.0
2023-12-18 13:25:00,95.76,95.82,95.76,95.81,4615.0,91.475,91.5324,91.475,91.5228,4615.0
2023-12-18 13:30:00,95.82,95.91,95.78,95.86,18646.0,91.5324,91.6183,91.4941,91.5706,18646.0
2023-12-18 13:35:00,95.86,95.93,95.81,95.84,32406.0,91.5706,91.6374,91.5228,91.5515,32406.0
2023-12-18 13:40:00,95.85,95.92,95.77,95.78,7225.0,91.561,91.6279,91.4846,91.4941,7225.0
2023-12-18 13:45:00,95.76,95.82,95.72,95.8,5077.0,91.475,91.5324,91.4368,91.5133,5077.0
2023-12-18 13:50:00,95.81,95.83,95.78,95.81,15309.0,91.5228,91.5419,91.4941,91.5228,15309.0
2023-12-18 13:55:00,95.81,95.86,95.76,95.86,10602.0,91.5228,91.5706,91.475,91.5706,10602.0
2023-12-18 14:00:00,95.86,95.91,95.84,95.91,19554.0,91.5706,91.6183,91.5515,91.6183,19554.0
2023-12-18 14:05:00,95.91,95.91,95.74,95.77,7825.0,91.6183,91.6183,91.4559,91.4846,7825.0
2023-12-18 14:10:00,95.75,95.76,95.66,95.68,6830.0,91.4655,91.475,91.3795,91.3986,6830.0
2023-12-18 14:15:00,95.69,95.69,95.53,95.59,6053.0,91.4082,91.4082,91.2553,91.3126,6053.0
2023-12-18 14:20:00,95.57,95.59,95.48,95.5,6196.0,91.2935,91.3126,91.2076,91.2267,6196.0
2023-12-18 14:25:00,95.53,95.53,95.34,95.34,23917.0,91.2553,91.2553,91.0738,91.0738,23917.0
2023-12-18 14:30:00,95.34,95.48,95.29,95.36,9389.0,91.0738,91.2076,91.0261,91.0929,9389.0
2023-12-18 14:35:00,95.37,95.4,95.34,95.38,4863.0,91.1025,91.1311,91.0738,91.112,4863.0
2023-12-18 14:40:00,95.38,95.49,95.38,95.48,4005.0,91.112,91.2171,91.112,91.2076,4005.0
2023-12-18 14:45:00,95.47,95.63,95.45,95.54,10362.0,91.198,91.3509,91.1789,91.2649,10362.0
2023-12-18 14:50:00,95.57,95.57,95.49,95.54,10744.0,91.2935,91.2935,91.2171,91.2649,10744.0
2023-12-18 14:55:00,95.54,95.55,95.46,95.46,7120.0,91.2649,91.2744,91.1885,91.1885,7120.0
2023-12-18 15:00:00,95.46,95.46,95.37,95.38,5333.0,91.1885,91.1885,91.1025,91.112,5333.0
2023-12-18 15:05:00,95.39,95.59,95.37,95.59,8459.0,91.1216,91.3126,91.1025,91.3126,8459.0
2023-12-18 15:10:00,95.58,95.78,95.58,95.78,9841.0,91.3031,91.4941,91.3031,91.4941,9841.0
2023-12-18 15:15:00,95.74,95.79,95.62,95.63,11024.0,91.4559,91.5037,91.3413,91.3509,11024.0
2023-12-18 15:20:00,95.63,95.74,95.62,95.73,11114.0,91.3509,91.4559,91.3413,91.4464,11114.0
2023-12-18 15:25:00,95.74,95.76,95.69,95.69,12418.0,91.4559,91.475,91.4082,91.4082,12418.0
2023-12-18 15:30:00,95.69,95.7,95.64,95.66,11336.0,91.4082,91.4177,91.3604,91.3795,11336.0
2023-12-18 15:35:00,95.65,95.76,95.65,95.75,13394.0,91.37,91.475,91.37,91.4655,13394.0
2023-12-18 15:40:00,95.75,95.8,95.73,95.74,21630.0,91.4655,91.5133,91.4464,91.4559,21630.0
2023-12-18 15:45:00,95.75,95.77,95.66,95.68,34575.0,91.4655,91.4846,91.3795,91.3986,34575.0
2023-12-18 15:50:00,95.67,95.75,95.57,95.75,49476.0,91.3891,91.4655,91.2935,91.4655,49476.0
2023-12-18 15:55:00,95.75,95.83,95.74,95.74,112386.0,91.4655,91.5419,91.4559,91.4559,112386.0
2023-12-19 09:30:00,96.14,96.37,96.0,96.2,82027.0,91.838,92.0577,91.7043,91.8954,82027.0
2023-12-19 09:35:00,96.27,96.38,96.15,96.2,5169.0,91.9622,92.0673,91.8476,91.8954,5169.0
2023-12-19 09:40:00,96.2,96.45,96.16,96.28,49864.0,91.8954,92.1342,91.8571,91.9718,49864.0
2023-12-19 09:45:00,96.23,96.31,96.05,96.31,5338.0,91.924,92.0004,91.7521,92.0004,5338.0
2023-12-19 09:50:00,96.27,96.34,96.09,96.16,3725.0,91.9622,92.0291,91.7903,91.8571,3725.0
2023-12-19 09:55:00,96.12,96.45,96.12,96.41,16129.0,91.8189,92.1342,91.8189,92.096,16129.0
2023-12-19 10:00:00,96.44,96.62,96.44,96.6,21625.0,92.1246,92.2966,92.1246,92.2775,21625.0
2023-12-19 10:05:00,96.59,96.6,96.38,96.38,26029.0,92.2679,92.2775,92.0673,92.0673,26029.0
2023-12-19 10:10:00,96.31,96.34,96.19,96.23,2800.0,92.0004,92.0291,91.8858,91.924,2800.0
2023-12-19 10:15:00,96.22,96.26,96.13,96.17,3637.0,91.9145,91.9527,91.8285,91.8667,3637.0
2023-12-19 10:20:00,96.18,96.26,96.14,96.26,2596.0,91.8762,91.9527,91.838,91.9527,2596.0
2023-12-19 10:25:00,96.28,96.48,96.28,96.31,6172.0,91.9718,92.1628,91.9718,92.0004,6172.0
2023-12-19 10:30:00,96.29,96.33,96.25,96.26,4518.0,91.9813,92.0195,91.9431,91.9527,4518.0
2023-12-19 10:35:00,96.26,96.58,96.21,96.54,20409.0,91.9527,92.2583,91.9049,92.2201,20409.0
2023-12-19 10:40:00,96.6,96.67,96.51,96.52,12243.0,92.2775,92.3443,92.1915,92.201,12243.0
2023-12-19 10:45:00,96.5,96.56,96.5,96.53,9036.0,92.1819,92.2392,92.1819,92.2106,9036.0
2023-12-19 10:50:00,96.51,96.53,96.36,96.38,8938.0,92.1915,92.2106,92.0482,92.0673,8938.0
2023-12-19 10:55:00,96.38,96.41,96.3,96.41,4767.0,92.0673,92.096,91.9909,92.096,4767.0
2023-12-19 11:00:00,96.43,96.48,96.41,96.44,2393.0,92.1151,92.1628,92.096,92.1246,2393.0
2023-12-19 11:05:00,96.49,96.66,96.49,96.66,5255.0,92.1724,92.3348,92.1724,92.3348,5255.0
2023-12-19 11:10:00,96.68,96.71,96.52,96.52,6310.0,92.3539,92.3825,92.201,92.201,6310.0
2023-12-19 11:15:00,96.51,96.55,96.44,96.44,3235.0,92.1915,92.2297,92.1246,92.1246,3235.0
2023-12-19 11:20:00,96.44,96.47,96.42,96.45,3692.0,92.1246,92.1533,92.1055,92.1342,3692.0
2023-12-19 11:25:00,96.45,96.53,96.45,96.48,2950.0,92.1342,92.2106,92.1342,92.1628,2950.0
2023-12-19 11:30:00,96.47,96.47,96.19,96.19,5374.0,92.1533,92.1533,91.8858,91.8858,5374.0
2023-12-19 11:35:00,96.17,96.32,96.16,96.31,6570.0,91.8667,92.01,91.8571,92.0004,6570.0
2023-12-19 11:40:00,96.33,96.39,96.32,96.37,13989.0,92.0195,92.0768,92.01,92.0577,13989.0
2023-12-19 11:45:00,96.37,96.4,96.27,96.27,5994.0,92.0577,92.0864,91.9622,91.9622,5994.0
2023-12-19 11:50:00,96.29,96.31,96.25,96.28,3400.0,91.9813,92.0004,91.9431,91.9718,3400.0
2023-12-19 11:55:00,96.28,96.29,96.22,96.25,7171.0,91.9718,91.9813,91.9145,91.9431,7171.0
2023-12-19 12:00:00,96.23,96.34,96.21,96.31,5296.0,91.924,92.0291,91.9049,92.0004,5296.0
2023-12-19 12:05:00,96.33,96.36,96.27,96.36,15340.0,92.0195,92.0482,91.9622,92.0482,15340.0
2023-12-19 12:10:00,96.36,96.44,96.36,96.44,3647.0,92.0482,92.1246,92.0482,92.1246,3647.0
2023-12-19 12:15:00,96.45,96.46,96.4,96.43,1380.0,92.1342,92.1437,92.0864,92.1151,1380.0
2023-12-19 12:20:00,96.42,96.42,96.34,96.35,3159.0,92.1055,92.1055,92.0291,92.0386,3159.0
2023-12-19 12:25:00,96.36,96.38,96.34,96.37,2274.0,92.0482,92.0673,92.0291,92.0577,2274.0
2023-12-19 12:30:00,96.37,96.48,96.36,96.45,3038.0,92.0577,92.1628,92.0482,92.1342,3038.0
2023-12-19 12:35:00,96.51,96.51,96.44,96.44,3373.0,92.1915,92.1915,92.1246,92.1246,3373.0
2023-12-19 12:40:00,96.43,96.48,96.4,96.41,4122.0,92.1151,92.1628,92.0864,92.096,4122.0
2023-12-19 12:45:00,96.41,96.47,96.4,96.45,2869.0,92.096,92.1533,92.0864,92.1342,2869.0
2023-12-19 12:50:00,96.47,96.57,96.47,96.56,4839.0,92.1533,92.2488,92.1533,92.2392,4839.0
2023-12-19 12:55:00,96.56,96.6,96.53,96.57,2632.0,92.2392,92.2775,92.2106,92.2488,2632.0
2023-12-19 13:00:00,96.54,96.54,96.44,96.47,3412.0,92.2201,92.2201,92.1246,92.1533,3412.0
2023-12-19 13:05:00,96.47,96.59,96.43,96.51,20193.0,92.1533,92.2679,92.1151,92.1915,20193.0
2023-12-19 13:10:00,96.49,96.52,96.43,96.43,3751.0,92.1724,92.201,92.1151,92.1151,3751.0
2023-12-19 13:15:00,96.43,96.45,96.39,96.39,4200.0,92.1151,92.1342,92.0768,92.0768,4200.0
2023-12-19 13:20:00,96.44,96.47,96.43,96.43,2197.0,92.1246,92.1533,92.1151,92.1151,2197.0
2023-12-19 13:25:00,96.44,96.48,96.42,96.43,4596.0,92.1246,92.1628,92.1055,92.1151,4596.0
2023-12-19 13:30:00,96.43,96.48,96.41,96.46,3912.0,92.1151,92.1628,92.096,92.1437,3912.0
2023-12-19 13:35:00,96.47,96.52,96.47,96.52,3905.0,92.1533,92.201,92.1533,92.201,3905.0
2023-12-19 13:40:00,96.51,96.59,96.51,96.55,4539.0,92.1915,92.2679,92.1915,92.2297,4539.0
2023-12-19 13:45:00,96.55,96.56,96.52,96.55,2519.0,92.2297,92.2392,92.201,92.2297,2519.0
2023-12-19 13:50:00,96.54,96.6,96.54,96.59,4931.0,92.2201,92.2775,92.2201,92.2679,4931.0
2023-12-19 13:55:00,96.59,96.64,96.57,96.62,4837.0,92.2679,92.3157,92.2488,92.2966,4837.0
2023-12-19 14:00:00,96.63,96.63,96.58,96.58,2894.0,92.3061,92.3061,92.2583,92.2583,2894.0
2023-12-19 14:05:00,96.59,96.6,96.57,96.58,5845.0,92.2679,92.2775,92.2488,92.2583,5845.0
2023-12-19 14:10:00,96.59,96.73,96.58,96.66,29452.0,92.2679,92.4016,92.2583,92.3348,29452.0
2023-12-19 14:15:00,96.63,96.64,96.54,96.59,3345.0,92.3061,92.3157,92.2201,92.2679,3345.0
2023-12-19 14:20:00,96.6,96.65,96.57,96.64,3110.0,92.2775,92.3252,92.2488,92.3157,3110.0
2023-12-19 14:25:00,96.64,96.65,96.58,96.63,8496.0,92.3157,92.3252,92.2583,92.3061,8496.0
2023-12-19 14:30:00,96.64,96.67,96.58,96.62,3455.0,92.3157,92.3443,92.2583,92.2966,3455.0
2023-12-19 14:35:00,96.62,96.64,96.59,96.62,2426.0,92.2966,92.3157,92.2679,92.2966,2426.0
2023-12-19 14:40:00,96.59,96.59,96.5,96.5,2502.0,92.2679,92.2679,92.1819,92.1819,2502.0
2023-12-19 14:45:00,96.49,96.58,96.47,96.53,7938.0,92.1724,92.2583,92.1533,92.2106,7938.0
2023-12-19 14:50:00,96.54,96.54,96.49,96.53,3523.0,92.2201,92.2201,92.1724,92.2106,3523.0
2023-12-19 14:55:00,96.55,96.57,96.54,96.57,3496.0,92.2297,92.2488,92.2201,92.2488,3496.0
2023-12-19 15:00:00,96.57,96.61,96.54,96.54,2629.0,92.2488,92.287,92.2201,92.2201,2629.0
2023-12-19 15:05:00,96.54,96.61,96.53,96.61,5843.0,92.2201,92.287,92.2106,92.287,5843.0
2023-12-19 15:10:00,96.59,96.66,96.58,96.62,8322.0,92.2679,92.3348,92.2583,92.2966,8322.0
2023-12-19 15:15:00,96.61,96.61,96.51,96.6,8711.0,92.287,92.287,92.1915,92.2775,8711.0
2023-12-19 15:20:00,96.61,96.63,96.57,96.62,17565.0,92.287,92.3061,92.2488,92.2966,17565.0
2023-12-19 15:25:00,96.63,96.74,96.6,96.74,11758.0,92.3061,92.4112,92.2775,92.4112,11758.0
2023-12-19 15:30:00,96.75,96.75,96.57,96.63,7455.0,92.4207,92.4207,92.2488,92.3061,7455.0
2023-12-19 15:35:00,96.61,96.62,96.56,96.59,5359.0,92.287,92.2966,92.2392,92.2679,5359.0
2023-12-19 15:40:00,96.59,96.76,96.59,96.65,10553.0,92.2679,92.4303,92.2679,92.3252,10553.0
2023-12-19 15:45:00,96.64,96.67,96.57,96.62,14439.0,92.3157,92.3443,92.2488,92.2966,14439.0
2023-12-19 15:50:00,96.63,96.73,96.47,96.59,66841.0,92.3061,92.4016,92.1533,92.2679,66841.0
2023-12-19 15:55:00,96.61,96.78,96.59,96.75,90874.0,92.287,92.4494,92.2679,92.4207,90874.0
2023-12-20 09:30:00,96.46,96.46,95.89,96.27,45345.0,92.1437,92.1437,91.5992,91.9622,45345.0
2023-12-20 09:35:00,96.48,96.72,96.3,96.67,8827.0,92.1628,92.3921,91.9909,92.3443,8827.0
2023-12-20 09:40:00,96.74,96.86,96.7,96.75,6333.0,92.4112,92.5258,92.373,92.4207,6333.0
2023-12-20 09:45:00,96.75,96.85,96.67,96.82,3295.0,92.4207,92.5163,92.3443,92.4876,3295.0
2023-12-20 09:50:00,96.88,97.0,96.81,96.81,6374.0,92.5449,92.6596,92.4781,92.4781,6374.0
2023-12-20 09:55:00,96.79,96.98,96.71,96.98,5616.0,92.459,92.6404,92.3825,92.6404,5616.0
2023-12-20 10:00:00,96.98,97.06,96.81,96.82,6669.0,92.6404,92.7169,92.4781,92.4876,6669.0
2023-12-20 10:05:00,96.82,96.93,96.77,96.93,5505.0,92.4876,92.5927,92.4398,92.5927,5505.0
2023-12-20 10:10:00,96.89,97.02,96.79,97.02,2978.0,92.5545,92.6787,92.459,92.6787,2978.0
2023-12-20 10:15:00,97.01,97.1,96.95,97.01,19863.0,92.6691,92.7551,92.6118,92.6691,19863.0
2023-12-20 10:20:00,97.13,97.16,97.03,97.07,19000.0,92.7837,92.8124,92.6882,92.7264,19000.0
2023-12-20 10:25:00,97.04,97.11,97.0,97.1,3604.0,92.6978,92.7646,92.6596,92.7551,3604.0
2023-12-20 10:30:00,97.11,97.18,96.98,97.03,4726.0,92.7646,92.8315,92.6404,92.6882,4726.0
2023-12-20 10:35:00,97.07,97.15,97.02,97.15,4890.0,92.7264,92.8028,92.6787,92.8028,4890.0
2023-12-20 10:40:00,97.15,97.22,97.07,97.2,3059.0,92.8028,92.8697,92.7264,92.8506,3059.0
2023-12-20 10:45:00,97.2,97.27,97.12,97.15,4178.0,92.8506,92.9175,92.7742,92.8028,4178.0
2023-12-20 10:50:00,97.15,97.18,97.09,97.09,7341.0,92.8028,92.8315,92.7455,92.7455,7341.0
2023-12-20 10:55:00,97.08,97.12,97.07,97.09,5462.0,92.736,92.7742,92.7264,92.7455,5462.0
2023-12-20 11:00:00,97.07,97.1,97.04,97.06,3605.0,92.7264,92.7551,92.6978,92.7169,3605.0
2023-12-20 11:05:00,97.05,97.17,96.98,97.11,8153.0,92.7073,92.8219,92.6404,92.7646,8153.0
2023-12-20 11:10:00,97.11,97.24,97.11,97.15,7151.0,92.7646,92.8888,92.7646,92.8028,7151.0
2023-12-20 11:15:00,97.2,97.2,97.08,97.08,3990.0,92.8506,92.8506,92.736,92.736,3990.0
2023-12-20 11:20:00,97.07,97.15,97.07,97.13,2285.0,92.7264,92.8028,92.7264,92.7837,2285.0
2023-12-20 11:25:00,97.15,97.18,97.03,97.14,10235.0,92.8028,92.8315,92.6882,92.7933,10235.0
2023-12-20 11:30:00,97.16,97.2,97.08,97.18,7122.0,92.8124,92.8506,92.736,92.8315,7122.0
2023-12-20 11:35:00,97.15,97.23,97.15,97.22,28294.0,92.8028,92.8793,92.8028,92.8697,28294.0
2023-12-20 11:40:00,97.2,97.21,97.14,97.17,3438.0,92.8506,92.8602,92.7933,92.8219,3438.0
2023-12-20 11:45:00,97.17,97.25,97.17,97.23,2790.0,92.8219,92.8984,92.8219,92.8793,2790.0
2023-12-20 11:50:00,97.24,97.34,97.21,97.33,5044.0,92.8888,92.9843,92.8602,92.9748,5044.0
2023-12-20 11:55:00,97.34,97.35,97.29,97.29,3410.0,92.9843,92.9939,92.9366,92.9366,3410.0
2023-12-20 12:00:00,97.3,97.4,97.29,97.39,2574.0,92.9461,93.0417,92.9366,93.0321,2574.0
2023-12-20 12:05:00,97.42,97.43,97.29,97.37,15722.0,93.0608,93.0703,92.9366,93.013,15722.0
2023-12-20 12:10:00,97.43,97.43,97.32,97.33,4725.0,93.0703,93.0703,92.9652,92.9748,4725.0
2023-12-20 12:15:00,97.33,97.36,97.24,97.29,3949.0,92.9748,93.0034,92.8888,92.9366,3949.0
2023-12-20 12:20:00,97.28,97.28,97.25,97.28,2358.0,92.927,92.927,92.8984,92.927,2358.0
2023-12-20 12:25:00,97.3,97.31,97.27,97.28,2505.0,92.9461,92.9557,92.9175,92.927,2505.0
2023-12-20 12:30:00,97.26,97.26,97.08,97.09,5703.0,92.9079,92.9079,92.736,92.7455,5703.0
2023-12-20 12:35:00,97.12,97.19,97.1,97.17,3182.0,92.7742,92.8411,92.7551,92.8219,3182.0
2023-12-20 12:40:00,97.2,97.22,97.19,97.2,4901.0,92.8506,92.8697,92.8411,92.8506,4901.0
2023-12-20 12:45:00,97.19,97.2,97.17,97.19,2877.0,92.8411,92.8506,92.8219,92.8411,2877.0
2023-12-20 12:50:00,97.17,97.17,97.13,97.15,5153.0,92.8219,92.8219,92.7837,92.8028,5153.0
2023-12-20 12:55:00,97.15,97.21,97.15,97.18,5022.0,92.8028,92.8602,92.8028,92.8315,5022.0
2023-12-20 13:00:00,97.17,97.17,97.06,97.15,4736.0,92.8219,92.8219,92.7169,92.8028,4736.0
2023-12-20 13:05:00,97.15,97.15,97.07,97.07,4795.0,92.8028,92.8028,92.7264,92.7264,4795.0
2023-12-20 13:10:00,97.08,97.1,96.99,96.99,3799.0,92.736,92.7551,92.65,92.65,3799.0
2023-12-20 13:15:00,96.99,97.0,96.92,96.98,5502.0,92.65,92.6596,92.5831,92.6404,5502.0
2023-12-20 13:20:00,96.98,96.99,96.9,96.91,6080.0,92.6404,92.65,92.564,92.5736,6080.0
2023-12-20 13:25:00,96.91,96.96,96.86,96.95,6064.0,92.5736,92.6213,92.5258,92.6118,6064.0
2023-12-20 13:30:00,96.97,97.0,96.96,96.98,4634.0,92.6309,92.6596,92.6213,92.6404,4634.0
2023-12-20 13:35:00,96.98,96.99,96.91,96.91,4117.0,92.6404,92.65,92.5736,92.5736,4117.0
2023-12-20 13:40:00,96.92,96.92,96.86,96.9,3463.0,92.5831,92.5831,92.5258,92.564,3463.0
2023-12-20 13:45:00,96.89,96.96,96.87,96.93,2935.0,92.5545,92.6213,92.5354,92.5927,2935.0
2023-12-20 13:50:00,96.94,96.98,96.89,96.95,4086.0,92.6022,92.6404,92.5545,92.6118,4086.0
2023-12-20 13:55:00,96.95,96.96,96.92,96.93,2257.0,92.6118,92.6213,92.5831,92.5927,2257.0
2023-12-20 14:00:00,96.93,97.0,96.91,96.93,3721.0,92.5927,92.6596,92.5736,92.5927,3721.0
2023-12-20 14:05:00,96.94,97.12,96.94,97.07,32866.0,92.6022,92.7742,92.6022,92.7264,32866.0
2023-12-20 14:10:00,97.08,97.12,97.05,97.09,7830.0,92.736,92.7742,92.7073,92.7455,7830.0
2023-12-20 14:15:00,97.09,97.09,97.0,97.01,4526.0,92.7455,92.7455,92.6596,92.6691,4526.0
2023-12-20 14:20:00,97.01,97.02,96.98,96.99,3668.0,92.6691,92.6787,92.6404,92.65,3668.0
2023-12-20 14:25:00,96.98,97.04,96.94,97.04,4345.0,92.6404,92.6978,92.6022,92.6978,4345.0
2023-12-20 14:30:00,97.05,97.05,96.94,97.01,9020.0,92.7073,92.7073,92.6022,92.6691,9020.0
2023-12-20 14:35:00,97.01,97.01,96.78,96.78,6936.0,92.6691,92.6691,92.4494,92.4494,6936.0
2023-12-20 14:40:00,96.79,96.95,96.77,96.84,11911.0,92.459,92.6118,92.4398,92.5067,11911.0
2023-12-20 14:45:00,96.81,96.9,96.7,96.71,25125.0,92.4781,92.564,92.373,92.3825,25125.0
2023-12-20 14:50:00,96.74,96.77,96.24,96.45,10504.0,92.4112,92.4398,91.9336,92.1342,10504.0
2023-12-20 14:55:00,96.57,96.57,96.25,96.31,4744.0,92.2488,92.2488,91.9431,92.0004,4744.0
2023-12-20 15:00:00,96.26,96.35,96.1,96.13,13578.0,91.9527,92.0386,91.7998,91.8285,13578.0
2023-12-20 15:05:00,96.12,96.25,96.05,96.24,22291.0,91.8189,91.9431,91.7521,91.9336,22291.0
2023-12-20 15:10:00,96.26,96.46,96.26,96.32,31419.0,91.9527,92.1437,91.9527,92.01,31419.0
2023-12-20 15:15:00,96.35,96.57,96.35,96.43,14715.0,92.0386,92.2488,92.0386,92.1151,14715.0
2023-12-20 15:20:00,96.46,96.5,96.33,96.36,12824.0,92.1437,92.1819,92.0195,92.0482,12824.0
2023-12-20 15:25:00,96.34,96.4,96.11,96.15,13137.0,92.0291,92.0864,91.8094,91.8476,13137.0
2023-12-20 15:30:00,96.17,96.31,96.13,96.23,16416.0,91.8667,92.0004,91.8285,91.924,16416.0
2023-12-20 15:35:00,96.22,96.26,96.11,96.18,13253.0,91.9145,91.9527,91.8094,91.8762,13253.0
2023-12-20 15:40:00,96.17,96.36,96.17,96.34,23297.0,91.8667,92.0482,91.8667,92.0291,23297.0
2023-12-20 15:45:00,96.34,96.49,96.31,96.48,58038.0,92.0291,92.1724,92.0004,92.1628,58038.0
2023-12-20 15:50:00,96.52,96.57,96.1,96.15,70548.0,92.201,92.2488,91.7998,91.8476,70548.0
2023-12-20 15:55:00,96.13,96.15,95.87,95.9,137156.0,91.8285,91.8476,91.5801,91.6088,137156.0
2023-12-21 09:30:00,96.82,96.82,96.51,96.56,26106.0,92.4876,92.4876,92.1915,92.2392,26106.0
2023-12-21 09:35:00,96.55,96.84,96.46,96.8,8840.0,92.2297,92.5067,92.1437,92.4685,8840.0
2023-12-21 09:40:00,96.82,96.82,96.59,96.77,6767.0,92.4876,92.4876,92.2679,92.4398,6767.0
2023-12-21 09:45:00,96.77,96.93,96.76,96.83,4724.0,92.4398,92.5927,92.4303,92.4972,4724.0
2023-12-21 09:50:00,96.78,96.87,96.69,96.76,7756.0,92.4494,92.5354,92.3634,92.4303,7756.0
2023-12-21 09:55:00,96.74,96.79,96.64,96.69,7903.0,92.4112,92.459,92.3157,92.3634,7903.0
2023-12-21 10:00:00,96.67,96.69,96.44,96.5,9005.0,92.3443,92.3634,92.1246,92.1819,9005.0
2023-12-21 10:05:00,96.44,96.6,96.41,96.44,7622.0,92.1246,92.2775,92.096,92.1246,7622.0
2023-12-21 10:10:00,96.35,96.63,96.34,96.62,6967.0,92.0386,92.3061,92.0291,92.2966,6967.0
2023-12-21 10:15:00,96.6,96.62,96.45,96.57,8291.0,92.2775,92.2966,92.1342,92.2488,8291.0
2023-12-21 10:20:00,96.56,96.72,96.55,96.72,5480.0,92.2392,92.3921,92.2297,92.3921,5480.0
2023-12-21 10:25:00,96.72,96.74,96.39,96.41,10528.0,92.3921,92.4112,92.0768,92.096,10528.0
2023-12-21 10:30:00,96.43,96.62,96.43,96.62,3633.0,92.1151,92.2966,92.1151,92.2966,3633.0
2023-12-21 10:35:00,96.61,96.63,96.54,96.55,3758.0,92.287,92.3061,92.2201,92.2297,3758.0
2023-12-21 10:40:00,96.56,96.72,96.49,96.69,5487.0,92.2392,92.3921,92.1724,92.3634,5487.0
2023-12-21 10:45:00,96.77,96.77,96.7,96.71,5483.0,92.4398,92.4398,92.373,92.3825,5483.0
2023-12-21 10:50:00,96.68,96.69,96.59,96.65,3037.0,92.3539,92.3634,92.2679,92.3252,3037.0
2023-12-21 10:55:00,96.64,96.66,96.59,96.62,4078.0,92.3157,92.3348,92.2679,92.2966,4078.0
2023-12-21 11:00:00,96.73,96.78,96.62,96.76,3900.0,92.4016,92.4494,92.2966,92.4303,3900.0
2023-12-21 11:05:00,96.75,96.77,96.64,96.64,2872.0,92.4207,92.4398,92.3157,92.3157,2872.0
2023-12-21 11:10:00,96.66,96.68,96.56,96.61,3699.0,92.3348,92.3539,92.2392,92.287,3699.0
2023-12-21 11:15:00,96.66,96.72,96.64,96.67,3100.0,92.3348,92.3921,92.3157,92.3443,3100.0
2023-12-21 11:20:00,96.69,96.84,96.68,96.82,15956.0,92.3634,92.5067,92.3539,92.4876,15956.0
2023-12-21 11:25:00,96.79,96.86,96.77,96.79,3053.0,92.459,92.5258,92.4398,92.459,3053.0
2023-12-21 11:30:00,96.83,96.85,96.71,96.72,4900.0,92.4972,92.5163,92.3825,92.3921,4900.0
2023-12-21 11:35:00,96.74,96.79,96.69,96.7,6339.0,92.4112,92.459,92.3634,92.373,6339.0
2023-12-21 11:40:00,96.71,96.73,96.7,96.7,1200.0,92.3825,92.4016,92.373,92.373,1200.0
2023-12-21 11:45:00,96.7,96.75,96.69,96.71,3625.0,92.373,92.4207,92.3634,92.3825,3625.0
2023-12-21 11:50:00,96.74,96.74,96.64,96.66,1700.0,92.4112,92.4112,92.3157,92.3348,1700.0
2023-12-21 11:55:00,96.67,96.67,96.52,96.54,1900.0,92.3443,92.3443,92.201,92.2201,1900.0
2023-12-21 12:00:00,96.54,96.57,96.33,96.34,4300.0,92.2201,92.2488,92.0195,92.0291,4300.0
2023-12-21 12:05:00,96.38,96.42,96.36,96.39,1118.0,92.0673,92.1055,92.0482,92.0768,1118.0
2023-12-21 12:10:00,96.42,96.47,96.39,96.43,1988.0,92.1055,92.1533,92.0768,92.1151,1988.0
2023-12-21 12:15:00,96.47,96.57,96.47,96.56,2005.0,92.1533,92.2488,92.1533,92.2392,2005.0
2023-12-21 12:20:00,96.56,96.58,96.49,96.58,3956.0,92.2392,92.2583,92.1724,92.2583,3956.0
2023-12-21 12:25:00,96.56,96.58,96.43,96.47,17614.0,92.2392,92.2583,92.1151,92.1533,17614.0
2023-12-21 12:30:00,96.47,96.63,96.47,96.5,17060.0,92.1533,92.3061,92.1533,92.1819,17060.0
2023-12-21 12:35:00,96.51,96.62,96.45,96.6,4232.0,92.1915,92.2966,92.1342,92.2775,4232.0
2023-12-21 12:40:00,96.73,96.77,96.68,96.76,3900.0,92.4016,92.4398,92.3539,92.4303,3900.0
2023-12-21 12:45:00,96.78,96.79,96.69,96.69,1415.0,92.4494,92.459,92.3634,92.3634,1415.0
2023-12-21 12:50:00,96.68,96.68,96.5,96.5,3025.0,92.3539,92.3539,92.1819,92.1819,3025.0
2023-12-21 12:55:00,96.52,96.54,96.47,96.54,5722.0,92.201,92.2201,92.1533,92.2201,5722.0
2023-12-21 13:00:00,96.56,96.66,96.54,96.55,7735.0,92.2392,92.3348,92.2201,92.2297,7735.0
2023-12-21 13:05:00,96.57,96.57,96.47,96.54,3600.0,92.2488,92.2488,92.1533,92.2201,3600.0
2023-12-21 13:10:00,96.53,96.65,96.49,96.52,3600.0,92.2106,92.3252,92.1724,92.201,3600.0
2023-12-21 13:15:00,96.5,96.5,96.3,96.38,14287.0,92.1819,92.1819,91.9909,92.0673,14287.0
2023-12-21 13:20:00,96.29,96.57,96.29,96.49,6100.0,91.9813,92.2488,91.9813,92.1724,6100.0
2023-12-21 13:25:00,96.47,96.52,96.44,96.52,1818.0,92.1533,92.201,92.1246,92.201,1818.0
2023-12-21 13:30:00,96.54,96.58,96.41,96.41,2961.0,92.2201,92.2583,92.096,92.096,2961.0
2023-12-21 13:35:00,96.41,96.44,96.37,96.37,2170.0,92.096,92.1246,92.0577,92.0577,2170.0
2023-12-21 13:40:00,96.36,96.46,96.35,96.43,2445.0,92.0482,92.1437,92.0386,92.1151,2445.0
2023-12-21 13:45:00,96.41,96.51,96.37,96.42,5735.0,92.096,92.1915,92.0577,92.1055,5735.0
2023-12-21 13:50:00,96.39,96.5,96.37,96.42,8694.0,92.0768,92.1819,92.0577,92.1055,8694.0
2023-12-21 13:55:00,96.46,96.52,96.43,96.45,4474.0,92.1437,92.201,92.1151,92.1342,4474.0
2023-12-21 14:00:00,96.42,96.46,96.37,96.41,4130.0,92.1055,92.1437,92.0577,92.096,4130.0
2023-12-21 14:05:00,96.39,96.41,96.31,96.34,8050.0,92.0768,92.096,92.0004,92.0291,8050.0
2023-12-21 14:10:00,96.36,96.42,96.31,96.34,2930.0,92.0482,92.1055,92.0004,92.0291,2930.0
2023-12-21 14:15:00,96.37,96.52,96.33,96.52,4198.0,92.0577,92.201,92.0195,92.201,4198.0
2023-12-21 14:20:00,96.52,96.53,96.38,96.38,6757.0,92.201,92.2106,92.0673,92.0673,6757.0
2023-12-21 14:25:00,96.38,96.5,96.35,96.44,2313.0,92.0673,92.1819,92.0386,92.1246,2313.0
2023-12-21 14:30:00,96.41,96.49,96.38,96.46,9711.0,92.096,92.1724,92.0673,92.1437,9711.0
2023-12-21 14:35:00,96.47,96.51,96.43,96.51,6912.0,92.1533,92.1915,92.1151,92.1915,6912.0
2023-12-21 14:40:00,96.54,96.58,96.52,96.55,4168.0,92.2201,92.2583,92.201,92.2297,4168.0
2023-12-21 14:45:00,96.55,96.55,96.5,96.5,1443.0,92.2297,92.2297,92.1819,92.1819,1443.0
2023-12-21 14:50:00,96.52,96.53,96.47,96.49,5027.0,92.201,92.2106,92.1533,92.1724,5027.0
2023-12-21 14:55:00,96.49,96.49,96.33,96.45,3740.0,92.1724,92.1724,92.0195,92.1342,3740.0
2023-12-21 15:00:00,96.43,96.5,96.42,96.44,4242.0,92.1151,92.1819,92.1055,92.1246,4242.0
2023-12-21 15:05:00,96.46,96.46,96.33,96.4,10170.0,92.1437,92.1437,92.0195,92.0864,10170.0
2023-12-21 15:10:00,96.42,96.53,96.41,96.49,3146.0,92.1055,92.2106,92.096,92.1724,3146.0
2023-12-21 15:15:00,96.48,96.58,96.47,96.55,14059.0,92.1628,92.2583,92.1533,92.2297,14059.0
2023-12-21 15:20:00,96.56,96.59,96.51,96.56,2504.0,92.2392,92.2679,92.1915,92.2392,2504.0
2023-12-21 15:25:00,96.57,96.73,96.56,96.73,4831.0,92.2488,92.4016,92.2392,92.4016,4831.0
2023-12-21 15:30:00,96.77,96.77,96.64,96.67,10845.0,92.4398,92.4398,92.3157,92.3443,10845.0
2023-12-21 15:35:00,96.69,96.81,96.66,96.78,5117.0,92.3634,92.4781,92.3348,92.4494,5117.0
2023-12-21 15:40:00,96.79,96.87,96.77,96.8,9822.0,92.459,92.5354,92.4398,92.4685,9822.0
2023-12-21 15:45:00,96.79,96.86,96.79,96.82,10456.0,92.459,92.5258,92.459,92.4876,10456.0
2023-12-21 15:50:00,96.83,96.94,96.81,96.89,28506.0,92.4972,92.6022,92.4781,92.5545,28506.0
2023-12-21 15:55:00,96.91,96.96,96.83,96.87,56609.0,92.5736,92.6213,92.4972,92.5354,56609.0
2023-12-22 09:30:00,97.09,97.46,96.98,97.36,25400.0,92.7455,93.099,92.6404,93.0034,25400.0
2023-12-22 09:35:00,97.43,97.5,97.34,97.47,1841.0,93.0703,93.1372,92.9843,93.1085,1841.0
2023-12-22 09:40:00,97.48,97.54,97.35,97.43,2343.0,93.1181,93.1754,92.9939,93.0703,2343.0
2023-12-22 09:45:00,97.41,97.47,97.24,97.25,1655.0,93.0512,93.1085,92.8888,92.8984,1655.0
2023-12-22 09:50:00,97.25,97.35,97.21,97.22,4656.0,92.8984,92.9939,92.8602,92.8697,4656.0
2023-12-22 09:55:00,97.26,97.49,97.26,97.37,13646.0,92.9079,93.1276,92.9079,93.013,13646.0
2023-12-22 10:00:00,97.44,97.52,97.34,97.46,2044.0,93.0799,93.1563,92.9843,93.099,2044.0
2023-12-22 10:05:00,97.52,97.52,97.39,97.4,5317.0,93.1563,93.1563,93.0321,93.0417,5317.0
2023-12-22 10:10:00,97.42,97.42,97.26,97.3,5297.0,93.0608,93.0608,92.9079,92.9461,5297.0
2023-12-22 10:15:00,97.26,97.43,97.23,97.42,4909.0,92.9079,93.0703,92.8793,93.0608,4909.0
2023-12-22 10:20:00,97.45,97.47,97.4,97.44,6469.0,93.0894,93.1085,93.0417,93.0799,6469.0
2023-12-22 10:25:00,97.4,97.6,97.39,97.57,3157.0,93.0417,93.2327,93.0321,93.204,3157.0
2023-12-22 10:30:00,97.61,97.63,97.54,97.63,2709.0,93.2423,93.2614,93.1754,93.2614,2709.0
2023-12-22 10:35:00,97.6,97.63,97.46,97.55,4701.0,93.2327,93.2614,93.099,93.1849,4701.0
2023-12-22 10:40:00,97.56,97.62,97.55,97.62,2545.0,93.1945,93.2518,93.1849,93.2518,2545.0
2023-12-22 10:45:00,97.63,97.63,97.53,97.53,3194.0,93.2614,93.2614,93.1658,93.1658,3194.0
2023-12-22 10:50:00,97.55,97.57,97.52,97.52,3015.0,93.1849,93.204,93.1563,93.1563,3015.0
2023-12-22 10:55:00,97.52,97.52,97.37,97.43,4765.0,93.1563,93.1563,93.013,93.0703,4765.0
2023-12-22 11:00:00,97.38,97.5,97.33,97.47,3301.0,93.0226,93.1372,92.9748,93.1085,3301.0
2023-12-22 11:05:00,97.38,97.45,97.37,97.45,2944.0,93.0226,93.0894,93.013,93.0894,2944.0
2023-12-22 11:10:00,97.43,97.47,97.43,97.47,1850.0,93.0703,93.1085,93.0703,93.1085,1850.0
2023-12-22 11:15:00,97.48,97.53,97.47,97.53,4525.0,93.1181,93.1658,93.1085,93.1658,4525.0
2023-12-22 11:20:00,97.53,97.57,97.53,97.57,2708.0,93.1658,93.204,93.1658,93.204,2708.0
2023-12-22 11:25:00,97.57,97.66,97.55,97.62,3438.0,93.204,93.29,93.1849,93.2518,3438.0
2023-12-22 11:30:00,97.66,97.72,97.66,97.69,2997.0,93.29,93.3473,93.29,93.3187,2997.0
2023-12-22 11:35:00,97.66,97.66,97.57,97.59,1500.0,93.29,93.29,93.204,93.2232,1500.0
2023-12-22 11:40:00,97.58,97.58,97.51,97.53,2288.0,93.2136,93.2136,93.1467,93.1658,2288.0
2023-12-22 11:45:00,97.51,97.51,97.41,97.47,2294.0,93.1467,93.1467,93.0512,93.1085,2294.0
2023-12-22 11:50:00,97.47,97.56,97.46,97.56,2200.0,93.1085,93.1945,93.099,93.1945,2200.0
2023-12-22 11:55:00,97.61,97.62,97.56,97.58,2090.0,93.2423,93.2518,93.1945,93.2136,2090.0
2023-12-22 12:00:00,97.59,97.62,97.57,97.59,4100.0,93.2232,93.2518,93.204,93.2232,4100.0
2023-12-22 12:05:00,97.6,97.64,97.51,97.55,5514.0,93.2327,93.2709,93.1467,93.1849,5514.0
2023-12-22 12:10:00,97.54,97.57,97.52,97.54,2111.0,93.1754,93.204,93.1563,93.1754,2111.0
2023-12-22 12:15:00,97.55,97.61,97.54,97.61,2598.0,93.1849,93.2423,93.1754,93.2423,2598.0
2023-12-22 12:20:00,97.62,97.64,97.55,97.61,3284.0,93.2518,93.2709,93.1849,93.2423,3284.0
2023-12-22 12:25:00,97.62,97.73,97.62,97.72,4891.0,93.2518,93.3569,93.2518,93.3473,4891.0
2023-12-22 12:30:00,97.73,97.78,97.68,97.68,2021.0,93.3569,93.4047,93.3091,93.3091,2021.0
2023-12-22 12:35:00,97.68,97.77,97.67,97.77,1777.0,93.3091,93.3951,93.2996,93.3951,1777.0
2023-12-22 12:40:00,97.74,97.77,97.7,97.76,4639.0,93.3664,93.3951,93.3282,93.3855,4639.0
2023-12-22 12:45:00,97.75,97.77,97.69,97.69,2000.0,93.376,93.3951,93.3187,93.3187,2000.0
2023-12-22 12:50:00,97.67,97.68,97.66,97.66,1220.0,93.2996,93.3091,93.29,93.29,1220.0
2023-12-22 12:55:00,97.66,97.73,97.63,97.73,2758.0,93.29,93.3569,93.2614,93.3569,2758.0
2023-12-22 13:00:00,97.75,97.77,97.72,97.76,3060.0,93.376,93.3951,93.3473,93.3855,3060.0
2023-12-22 13:05:00,97.8,97.83,97.79,97.81,4981.0,93.4238,93.4524,93.4142,93.4333,4981.0
2023-12-22 13:10:00,97.75,97.78,97.75,97.77,3242.0,93.376,93.4047,93.376,93.3951,3242.0
2023-12-22 13:15:00,97.79,97.8,97.76,97.79,4421.0,93.4142,93.4238,93.3855,93.4142,4421.0
2023-12-22 13:20:00,97.78,97.81,97.77,97.77,3331.0,93.4047,93.4333,93.3951,93.3951,3331.0
2023-12-22 13:25:00,97.75,97.82,97.75,97.82,2011.0,93.376,93.4429,93.376,93.4429,2011.0
2023-12-22 13:30:00,97.8,97.83,97.77,97.78,1834.0,93.4238,93.4524,93.3951,93.4047,1834.0
2023-12-22 13:35:00,97.78,97.81,97.73,97.73,2200.0,93.4047,93.4333,93.3569,93.3569,2200.0
2023-12-22 13:40:00,97.74,97.75,97.65,97.7,2764.0,93.3664,93.376,93.2805,93.3282,2764.0
2023-12-22 13:45:00,97.67,97.79,97.67,97.79,2591.0,93.2996,93.4142,93.2996,93.4142,2591.0
2023-12-22 13:50:00,97.76,97.78,97.74,97.76,2640.0,93.3855,93.4047,93.3664,93.3855,2640.0
2023-12-22 13:55:00,97.75,97.81,97.74,97.78,3144.0,93.376,93.4333,93.3664,93.4047,3144.0
2023-12-22 14:00:00,97.8,97.84,97.7,97.7,2870.0,93.4238,93.462,93.3282,93.3282,2870.0
2023-12-22 14:05:00,97.67,97.67,97.49,97.54,8631.0,93.2996,93.2996,93.1276,93.1754,8631.0
2023-12-22 14:10:00,97.55,97.63,97.52,97.63,2893.0,93.1849,93.2614,93.1563,93.2614,2893.0
2023-12-22 14:15:00,97.63,97.64,97.44,97.48,5631.0,93.2614,93.2709,93.0799,93.1181,5631.0
2023-12-22 14:20:00,97.47,97.48,97.3,97.34,8590.0,93.1085,93.1181,92.9461,92.9843,8590.0
2023-12-22 14:25:00,97.37,97.37,97.25,97.3,7742.0,93.013,93.013,92.8984,92.9461,7742.0
2023-12-22 14:30:00,97.31,97.49,97.25,97.42,10000.0,92.9557,93.1276,92.8984,93.0608,10000.0
2023-12-22 14:35:00,97.44,97.52,97.38,97.52,2173.0,93.0799,93.1563,93.0226,93.1563,2173.0
2023-12-22 14:40:00,97.5,97.66,97.49,97.61,3960.0,93.1372,93.29,93.1276,93.2423,3960.0
2023-12-22 14:45:00,97.65,97.69,97.6,97.65,1923.0,93.2805,93.3187,93.2327,93.2805,1923.0
2023-12-22 14:50:00,97.63,97.71,97.63,97.65,3702.0,93.2614,93.3378,93.2614,93.2805,3702.0
2023-12-22 14:55:00,97.63,97.66,97.61,97.64,3924.0,93.2614,93.29,93.2423,93.2709,3924.0
2023-12-22 15:00:00,97.67,97.68,97.6,97.67,8854.0,93.2996,93.3091,93.2327,93.2996,8854.0
2023-12-22 15:05:00,97.65,97.66,97.56,97.56,4921.0,93.2805,93.29,93.1945,93.1945,4921.0
2023-12-22 15:10:00,97.56,97.63,97.56,97.59,4400.0,93.1945,93.2614,93.1945,93.2232,4400.0
2023-12-22 15:15:00,97.58,97.6,97.5,97.57,6711.0,93.2136,93.2327,93.1372,93.204,6711.0
2023-12-22 15:20:00,97.56,97.64,97.55,97.64,3130.0,93.1945,93.2709,93.1849,93.2709,3130.0
2023-12-22 15:25:00,97.59,97.68,97.59,97.66,4849.0,93.2232,93.3091,93.2232,93.29,4849.0
2023-12-22 15:30:00,97.65,97.65,97.5,97.5,2200.0,93.2805,93.2805,93.1372,93.1372,2200.0
2023-12-22 15:35:00,97.45,97.51,97.41,97.41,4822.0,93.0894,93.1467,93.0512,93.0512,4822.0
2023-12-22 15:40:00,97.38,97.45,97.35,97.45,5330.0,93.0226,93.0894,92.9939,93.0894,5330.0
2023-12-22 15:45:00,97.45,97.47,97.37,97.37,5214.0,93.0894,93.1085,93.013,93.013,5214.0
2023-12-22 15:50:00,97.38,97.53,97.37,97.5,14843.0,93.0226,93.1658,93.013,93.1372,14843.0
2023-12-22 15:55:00,97.49,97.52,97.41,97.47,59375.0,93.1276,93.1563,93.0512,93.1085,59375.0
2023-12-26 09:30:00,97.54,97.61,97.31,97.44,17676.0,93.1754,93.2423,92.9557,93.0799,17676.0
2023-12-26 09:35:00,97.57,97.69,97.48,97.67,1931.0,93.204,93.3187,93.1181,93.2996,1931.0
2023-12-26 09:40:00,97.5,97.5,97.3,97.3,3405.0,93.1372,93.1372,92.9461,92.9461,3405.0
2023-12-26 09:45:00,97.3,97.53,97.3,97.48,3634.0,92.9461,93.1658,92.9461,93.1181,3634.0
2023-12-26 09:50:00,97.51,97.6,97.46,97.6,4027.0,93.1467,93.2327,93.099,93.2327,4027.0
2023-12-26 09:55:00,97.62,97.62,97.5,97.61,2180.0,93.2518,93.2518,93.1372,93.2423,2180.0
2023-12-26 10:00:00,97.62,97.62,97.44,97.46,6303.0,93.2518,93.2518,93.0799,93.099,6303.0
2023-12-26 10:05:00,97.48,97.6,97.42,97.55,6271.0,93.1181,93.2327,93.0608,93.1849,6271.0
2023-12-26 10:10:00,97.53,97.62,97.53,97.56,3300.0,93.1658,93.2518,93.1658,93.1945,3300.0
2023-12-26 10:15:00,97.59,97.59,97.52,97.55,1309.0,93.2232,93.2232,93.1563,93.1849,1309.0
2023-12-26 10:20:00,97.56,97.65,97.56,97.65,1836.0,93.1945,93.2805,93.1945,93.2805,1836.0
2023-12-26 10:25:00,97.67,97.69,97.63,97.66,4207.0,93.2996,93.3187,93.2614,93.29,4207.0
2023-12-26 10:30:00,97.71,97.72,97.68,97.69,2000.0,93.3378,93.3473,93.3091,93.3187,2000.0
2023-12-26 10:35:00,97.68,97.7,97.62,97.68,2646.0,93.3091,93.3282,93.2518,93.3091,2646.0
2023-12-26 10:40:00,97.64,97.65,97.58,97.59,2638.0,93.2709,93.2805,93.2136,93.2232,2638.0
2023-12-26 10:45:00,97.59,97.72,97.57,97.72,1400.0,93.2232,93.3473,93.204,93.3473,1400.0
2023-12-26 10:50:00,97.71,97.71,97.6,97.63,1941.0,93.3378,93.3378,93.2327,93.2614,1941.0
2023-12-26 10:55:00,97.63,97.68,97.61,97.64,1102.0,93.2614,93.3091,93.2423,93.2709,1102.0
2023-12-26 11:00:00,97.68,97.7,97.6,97.62,2746.0,93.3091,93.3282,93.2327,93.2518,2746.0
2023-12-26 11:05:00,97.63,97.71,97.63,97.69,1953.0,93.2614,93.3378,93.2614,93.3187,1953.0
2023-12-26 11:10:00,97.7,97.77,97.69,97.76,3975.0,93.3282,93.3951,93.3187,93.3855,3975.0
2023-12-26 11:15:00,97.76,97.77,97.67,97.7,4029.0,93.3855,93.3951,93.2996,93.3282,4029.0
2023-12-26 11:20:00,97.68,97.68,97.62,97.62,2172.0,93.3091,93.3091,93.2518,93.2518,2172.0
2023-12-26 11:25:00,97.6,97.6,97.56,97.59,2705.0,93.2327,93.2327,93.1945,93.2232,2705.0
2023-12-26 11:30:00,97.58,97.62,97.57,97.58,2275.0,93.2136,93.2518,93.204,93.2136,2275.0
2023-12-26 11:35:00,97.57,97.64,97.56,97.62,3864.0,93.204,93.2709,93.1945,93.2518,3864.0
2023-12-26 11:40:00,97.65,97.65,97.62,97.62,925.0,93.2805,93.2805,93.2518,93.2518,925.0
2023-12-26 11:45:00,97.66,97.67,97.65,97.66,1043.0,93.29,93.2996,93.2805,93.29,1043.0
2023-12-26 11:50:00,97.65,97.67,97.62,97.67,1991.0,93.2805,93.2996,93.2518,93.2996,1991.0
2023-12-26 11:55:00,97.67,97.68,97.63,97.68,1353.0,93.2996,93.3091,93.2614,93.3091,1353.0
2023-12-26 12:00:00,97.7,97.7,97.66,97.67,1527.0,93.3282,93.3282,93.29,93.2996,1527.0
2023-12-26 12:05:00,97.65,97.68,97.65,97.68,450.0,93.2805,93.3091,93.2805,93.3091,450.0
2023-12-26 12:10:00,97.69,97.78,97.69,97.74,2153.0,93.3187,93.4047,93.3187,93.3664,2153.0
2023-12-26 12:15:00,97.75,97.79,97.73,97.73,2310.0,93.376,93.4142,93.3569,93.3569,2310.0
2023-12-26 12:20:00,97.71,97.81,97.69,97.79,2818.0,93.3378,93.4333,93.3187,93.4142,2818.0
2023-12-26 12:25:00,97.78,97.81,97.78,97.78,612.0,93.4047,93.4333,93.4047,93.4047,612.0
2023-12-26 12:30:00,97.79,97.79,97.7,97.72,1235.0,93.4142,93.4142,93.3282,93.3473,1235.0
2023-12-26 12:35:00,97.67,97.75,97.66,97.71,1755.0,93.2996,93.376,93.29,93.3378,1755.0
2023-12-26 12:40:00,97.67,97.74,97.67,97.74,1247.0,93.2996,93.3664,93.2996,93.3664,1247.0
2023-12-26 12:45:00,97.76,97.83,97.74,97.79,1679.0,93.3855,93.4524,93.3664,93.4142,1679.0
2023-12-26 12:50:00,97.81,97.82,97.79,97.81,1803.0,93.4333,93.4429,93.4142,93.4333,1803.0
2023-12-26 12:55:00,97.79,97.79,97.73,97.76,974.0,93.4142,93.4142,93.3569,93.3855,974.0
2023-12-26 13:00:00,97.73,97.79,97.73,97.79,1055.0,93.3569,93.4142,93.3569,93.4142,1055.0
2023-12-26 13:05:00,97.8,97.83,97.8,97.81,1222.0,93.4238,93.4524,93.4238,93.4333,1222.0
2023-12-26 13:10:00,97.82,97.88,97.82,97.87,9288.0,93.4429,93.5002,93.4429,93.4906,9288.0
2023-12-26 13:15:00,97.86,97.86,97.81,97.82,2264.0,93.4811,93.4811,93.4333,93.4429,2264.0
2023-12-26 13:20:00,97.8,97.83,97.77,97.82,2433.0,93.4238,93.4524,93.3951,93.4429,2433.0
2023-12-26 13:25:00,97.82,97.86,97.82,97.83,3084.0,93.4429,93.4811,93.4429,93.4524,3084.0
2023-12-26 13:30:00,97.87,97.88,97.84,97.84,3150.0,93.4906,93.5002,93.462,93.462,3150.0
2023-12-26 13:35:00,97.84,97.88,97.83,97.85,2165.0,93.462,93.5002,93.4524,93.4715,2165.0
2023-12-26 13:40:00,97.87,97.87,97.8,97.84,3544.0,93.4906,93.4906,93.4238,93.462,3544.0
2023-12-26 13:45:00,97.85,97.89,97.85,97.88,1474.0,93.4715,93.5097,93.4715,93.5002,1474.0
2023-12-26 13:50:00,97.88,97.89,97.8,97.81,2200.0,93.5002,93.5097,93.4238,93.4333,2200.0
2023-12-26 13:55:00,97.83,97.88,97.83,97.87,1660.0,93.4524,93.5002,93.4524,93.4906,1660.0
2023-12-26 14:00:00,97.87,97.96,97.87,97.93,3825.0,93.4906,93.5766,93.4906,93.5479,3825.0
2023-12-26 14:05:00,97.94,97.95,97.92,97.93,4463.0,93.5575,93.567,93.5384,93.5479,4463.0
2023-12-26 14:10:00,97.93,97.93,97.9,97.91,4041.0,93.5479,93.5479,93.5193,93.5288,4041.0
2023-12-26 14:15:00,97.91,97.93,97.89,97.89,4339.0,93.5288,93.5479,93.5097,93.5097,4339.0
2023-12-26 14:20:00,97.88,97.88,97.84,97.87,4574.0,93.5002,93.5002,93.462,93.4906,4574.0
2023-12-26 14:25:00,97.87,97.94,97.87,97.93,3100.0,93.4906,93.5575,93.4906,93.5479,3100.0
2023-12-26 14:30:00,97.93,97.96,97.89,97.89,4816.0,93.5479,93.5766,93.5097,93.5097,4816.0
2023-12-26 14:35:00,97.86,97.89,97.84,97.87,5023.0,93.4811,93.5097,93.462,93.4906,5023.0
2023-12-26 14:40:00,97.85,97.86,97.78,97.78,4186.0,93.4715,93.4811,93.4047,93.4047,4186.0
2023-12-26 14:45:00,97.79,97.85,97.79,97.84,2018.0,93.4142,93.4715,93.4142,93.462,2018.0
2023-12-26 14:50:00,97.84,97.85,97.81,97.81,2489.0,93.462,93.4715,93.4333,93.4333,2489.0
2023-12-26 14:55:00,97.81,97.81,97.77,97.78,3885.0,93.4333,93.4333,93.3951,93.4047,3885.0
2023-12-26 15:00:00,97.8,97.84,97.77,97.82,3480.0,93.4238,93.462,93.3951,93.4429,3480.0
2023-12-26 15:05:00,97.84,97.85,97.78,97.79,2273.0,93.462,93.4715,93.4047,93.4142,2273.0
2023-12-26 15:10:00,97.8,97.89,97.8,97.89,2450.0,93.4238,93.5097,93.4238,93.5097,2450.0
2023-12-26 15:15:00,97.86,97.87,97.81,97.81,4156.0,93.4811,93.4906,93.4333,93.4333,4156.0
2023-12-26 15:20:00,97.81,97.93,97.8,97.92,4250.0,93.4333,93.5479,93.4238,93.5384,4250.0
2023-12-26 15:25:00,97.93,98.03,97.91,97.92,8426.0,93.5479,93.6435,93.5288,93.5384,8426.0
2023-12-26 15:30:00,97.9,97.93,97.85,97.88,6401.0,93.5193,93.5479,93.4715,93.5002,6401.0
2023-12-26 15:35:00,97.9,97.9,97.8,97.81,5754.0,93.5193,93.5193,93.4238,93.4333,5754.0
2023-12-26 15:40:00,97.79,97.84,97.78,97.82,7285.0,93.4142,93.462,93.4047,93.4429,7285.0
2023-12-26 15:45:00,97.81,97.85,97.75,97.76,9814.0,93.4333,93.4715,93.376,93.3855,9814.0
2023-12-26 15:50:00,97.76,97.82,97.67,97.73,21329.0,93.3855,93.4429,93.2996,93.3569,21329.0
2023-12-26 15:55:00,97.72,97.75,97.67,97.74,54158.0,93.3473,93.376,93.2996,93.3664,54158.0
2023-12-27 09:30:00,97.81,97.83,97.5,97.81,27228.0,93.4333,93.4524,93.1372,93.4333,27228.0
2023-12-27 09:35:00,97.86,98.0,97.81,97.91,4047.0,93.4811,93.6148,93.4333,93.5288,4047.0
2023-12-27 09:40:00,97.95,97.95,97.67,97.89,8312.0,93.567,93.567,93.2996,93.5097,8312.0
2023-12-27 09:45:00,97.94,98.0,97.74,97.81,4284.0,93.5575,93.6148,93.3664,93.4333,4284.0
2023-12-27 09:50:00,97.84,97.85,97.7,97.78,3825.0,93.462,93.4715,93.3282,93.4047,3825.0
2023-12-27 09:55:00,97.78,97.8,97.75,97.77,4218.0,93.4047,93.4238,93.376,93.3951,4218.0
2023-12-27 10:00:00,97.72,97.94,97.72,97.75,3527.0,93.3473,93.5575,93.3473,93.376,3527.0
2023-12-27 10:05:00,97.73,97.73,97.63,97.67,3872.0,93.3569,93.3569,93.2614,93.2996,3872.0
2023-12-27 10:10:00,97.64,97.73,97.54,97.59,4200.0,93.2709,93.3569,93.1754,93.2232,4200.0
2023-12-27 10:15:00,97.61,97.73,97.61,97.73,3738.0,93.2423,93.3569,93.2423,93.3569,3738.0
2023-12-27 10:20:00,97.73,97.9,97.68,97.9,5624.0,93.3569,93.5193,93.3091,93.5193,5624.0
2023-12-27 10:25:00,97.92,98.0,97.92,97.95,6767.0,93.5384,93.6148,93.5384,93.567,6767.0
2023-12-27 10:30:00,97.95,98.0,97.91,97.95,4355.0,93.567,93.6148,93.5288,93.567,4355.0
2023-12-27 10:35:00,97.94,97.97,97.91,97.92,5595.0,93.5575,93.5861,93.5288,93.5384,5595.0
2023-12-27 10:40:00,97.9,97.9,97.69,97.7,3742.0,93.5193,93.5193,93.3187,93.3282,3742.0
2023-12-27 10:45:00,97.68,97.74,97.63,97.65,5347.0,93.3091,93.3664,93.2614,93.2805,5347.0
2023-12-27 10:50:00,97.63,97.88,97.56,97.77,38340.0,93.2614,93.5002,93.1945,93.3951,38340.0
2023-12-27 10:55:00,97.77,97.77,97.61,97.62,4355.0,93.3951,93.3951,93.2423,93.2518,4355.0
2023-12-27 11:00:00,97.65,97.65,97.59,97.64,3772.0,93.2805,93.2805,93.2232,93.2709,3772.0
2023-12-27 11:05:00,97.62,97.72,97.62,97.65,3971.0,93.2518,93.3473,93.2518,93.2805,3971.0
2023-12-27 11:10:00,97.64,97.7,97.6,97.7,4170.0,93.2709,93.3282,93.2327,93.3282,4170.0
2023-12-27 11:15:00,97.7,97.76,97.69,97.7,3492.0,93.3282,93.3855,93.3187,93.3282,3492.0
2023-12-27 11:20:00,97.71,97.73,97.69,97.69,3066.0,93.3378,93.3569,93.3187,93.3187,3066.0
2023-12-27 11:25:00,97.67,97.69,97.65,97.66,3663.0,93.2996,93.3187,93.2805,93.29,3663.0
2023-12-27 11:30:00,97.65,97.68,97.61,97.68,3128.0,93.2805,93.3091,93.2423,93.3091,3128.0
2023-12-27 11:35:00,97.7,97.75,97.7,97.73,2833.0,93.3282,93.376,93.3282,93.3569,2833.0
2023-12-27 11:40:00,97.76,97.88,97.76,97.84,1800.0,93.3855,93.5002,93.3855,93.462,1800.0
2023-12-27 11:45:00,97.83,97.83,97.74,97.75,1860.0,93.4524,93.4524,93.3664,93.376,1860.0
2023-12-27 11:50:00,97.77,97.82,97.74,97.78,3012.0,93.3951,93.4429,93.3664,93.4047,3012.0
2023-12-27 11:55:00,97.78,97.78,97.77,97.77,500.0,93.4047,93.4047,93.3951,93.3951,500.0
2023-12-27 12:00:00,97.77,97.79,97.69,97.77,3225.0,93.3951,93.4142,93.3187,93.3951,3225.0
2023-12-27 12:05:00,97.74,97.8,97.74,97.77,2864.0,93.3664,93.4238,93.3664,93.3951,2864.0
2023-12-27 12:10:00,97.81,97.85,97.8,97.83,2130.0,93.4333,93.4715,93.4238,93.4524,2130.0
2023-12-27 12:15:00,97.86,97.86,97.8,97.8,2518.0,93.4811,93.4811,93.4238,93.4238,2518.0
2023-12-27 12:20:00,97.8,97.85,97.77,97.81,1850.0,93.4238,93.4715,93.3951,93.4333,1850.0
2023-12-27 12:25:00,97.79,97.91,97.79,97.89,11201.0,93.4142,93.5288,93.4142,93.5097,11201.0
2023-12-27 12:30:00,97.88,97.89,97.84,97.86,2329.0,93.5002,93.5097,93.462,93.4811,2329.0
2023-12-27 12:35:00,97.87,97.87,97.77,97.8,1972.0,93.4906,93.4906,93.3951,93.4238,1972.0
2023-12-27 12:40:00,97.8,97.82,97.72,97.73,3359.0,93.4238,93.4429,93.3473,93.3569,3359.0
2023-12-27 12:45:00,97.73,97.81,97.73,97.77,3225.0,93.3569,93.4333,93.3569,93.3951,3225.0
2023-12-27 12:50:00,97.78,97.81,97.76,97.77,3179.0,93.4047,93.4333,93.3855,93.3951,3179.0
2023-12-27 12:55:00,97.78,97.83,97.77,97.81,2830.0,93.4047,93.4524,93.3951,93.4333,2830.0
2023-12-27 13:00:00,97.81,97.91,97.81,97.91,2824.0,93.4333,93.5288,93.4333,93.5288,2824.0
2023-12-27 13:05:00,97.91,98.13,97.9,98.09,12872.0,93.5288,93.739,93.5193,93.7008,12872.0
2023-12-27 13:10:00,98.11,98.2,98.08,98.09,6236.0,93.7199,93.8059,93.6912,93.7008,6236.0
2023-12-27 13:15:00,98.09,98.14,98.05,98.09,6112.0,93.7008,93.7485,93.6626,93.7008,6112.0
2023-12-27 13:20:00,98.01,98.02,97.95,97.97,4244.0,93.6244,93.6339,93.567,93.5861,4244.0
2023-12-27 13:25:00,97.94,97.94,97.86,97.88,1608.0,93.5575,93.5575,93.4811,93.5002,1608.0
2023-12-27 13:30:00,97.9,97.94,97.89,97.9,2016.0,93.5193,93.5575,93.5097,93.5193,2016.0
2023-12-27 13:35:00,97.92,97.95,97.91,97.95,1682.0,93.5384,93.567,93.5288,93.567,1682.0
2023-12-27 13:40:00,97.96,97.96,97.94,97.95,2049.0,93.5766,93.5766,93.5575,93.567,2049.0
2023-12-27 13:45:00,97.95,97.95,97.9,97.93,3028.0,93.567,93.567,93.5193,93.5479,3028.0
2023-12-27 13:50:00,97.94,97.96,97.88,97.96,4405.0,93.5575,93.5766,93.5002,93.5766,4405.0
2023-12-27 13:55:00,97.97,97.97,97.9,97.93,1897.0,93.5861,93.5861,93.5193,93.5479,1897.0
2023-12-27 14:00:00,97.92,97.92,97.72,97.72,3324.0,93.5384,93.5384,93.3473,93.3473,3324.0
2023-12-27 14:05:00,97.7,97.84,97.7,97.78,3250.0,93.3282,93.462,93.3282,93.4047,3250.0
2023-12-27 14:10:00,97.77,97.78,97.72,97.75,1900.0,93.3951,93.4047,93.3473,93.376,1900.0
2023-12-27 14:15:00,97.76,97.86,97.71,97.86,2925.0,93.3855,93.4811,93.3378,93.4811,2925.0
2023-12-27 14:20:00,97.9,97.92,97.86,97.91,2900.0,93.5193,93.5384,93.4811,93.5288,2900.0
2023-12-27 14:25:00,97.93,98.01,97.86,97.98,6297.0,93.5479,93.6244,93.4811,93.5957,6297.0
2023-12-27 14:30:00,97.96,97.96,97.86,97.93,9039.0,93.5766,93.5766,93.4811,93.5479,9039.0
2023-12-27 14:35:00,97.92,97.97,97.91,97.97,4632.0,93.5384,93.5861,93.5288,93.5861,4632.0
2023-12-27 14:40:00,97.95,97.95,97.85,97.85,2499.0,93.567,93.567,93.4715,93.4715,2499.0
2023-12-27 14:45:00,97.86,97.87,97.83,97.84,2176.0,93.4811,93.4906,93.4524,93.462,2176.0
2023-12-27 14:50:00,97.84,97.84,97.71,97.76,22641.0,93.462,93.462,93.3378,93.3855,22641.0
2023-12-27 14:55:00,97.75,97.85,97.75,97.85,2000.0,93.376,93.4715,93.376,93.4715,2000.0
2023-12-27 15:00:00,97.8,97.84,97.8,97.82,1500.0,93.4238,93.462,93.4238,93.4429,1500.0
2023-12-27 15:05:00,97.83,97.86,97.75,97.86,2252.0,93.4524,93.4811,93.376,93.4811,2252.0
2023-12-27 15:10:00,97.87,97.92,97.86,97.86,1996.0,93.4906,93.5384,93.4811,93.4811,1996.0
2023-12-27 15:15:00,97.83,97.88,97.83,97.86,2079.0,93.4524,93.5002,93.4524,93.4811,2079.0
2023-12-27 15:20:00,97.87,97.89,97.85,97.87,2044.0,93.4906,93.5097,93.4715,93.4906,2044.0
2023-12-27 15:25:00,97.85,97.85,97.78,97.82,3007.0,93.4715,93.4715,93.4047,93.4429,3007.0
2023-12-27 15:30:00,97.82,97.85,97.78,97.85,3543.0,93.4429,93.4715,93.4047,93.4715,3543.0
2023-12-27 15:35:00,97.83,97.88,97.82,97.84,3052.0,93.4524,93.5002,93.4429,93.462,3052.0
2023-12-27 15:40:00,97.82,97.83,97.69,97.72,4544.0,93.4429,93.4524,93.3187,93.3473,4544.0
2023-12-27 15:45:00,97.69,97.69,97.6,97.61,22056.0,93.3187,93.3187,93.2327,93.2423,22056.0
2023-12-27 15:50:00,97.62,97.68,97.55,97.61,24940.0,93.2518,93.3091,93.1849,93.2423,24940.0
2023-12-27 15:55:00,97.62,97.84,97.61,97.82,65349.0,93.2518,93.462,93.2423,93.4429,65349.0
2023-12-28 09:30:00,97.95,97.99,97.65,97.83,23938.0,93.567,93.6053,93.2805,93.4524,23938.0
2023-12-28 09:35:00,97.93,97.97,97.9,97.9,1875.0,93.5479,93.5861,93.5193,93.5193,1875.0
2023-12-28 09:40:00,97.99,98.03,97.62,97.64,1800.0,93.6053,93.6435,93.2518,93.2709,1800.0
2023-12-28 09:45:00,97.66,97.9,97.65,97.9,2044.0,93.29,93.5193,93.2805,93.5193,2044.0
2023-12-28 09:50:00,97.88,97.9,97.81,97.87,1200.0,93.5002,93.5193,93.4333,93.4906,1200.0
2023-12-28 09:55:00,97.92,98.02,97.91,97.91,2399.0,93.5384,93.6339,93.5288,93.5288,2399.0
2023-12-28 10:00:00,97.89,97.97,97.86,97.96,4337.0,93.5097,93.5861,93.4811,93.5766,4337.0
2023-12-28 10:05:00,97.93,97.93,97.84,97.85,3566.0,93.5479,93.5479,93.462,93.4715,3566.0
2023-12-28 10:10:00,97.82,97.87,97.78,97.82,2500.0,93.4429,93.4906,93.4047,93.4429,2500.0
2023-12-28 10:15:00,97.82,97.96,97.82,97.96,512.0,93.4429,93.5766,93.4429,93.5766,512.0
2023-12-28 10:20:00,97.97,97.99,97.87,97.87,4616.0,93.5861,93.6053,93.4906,93.4906,4616.0
2023-12-28 10:25:00,97.91,97.95,97.84,97.89,1335.0,93.5288,93.567,93.462,93.5097,1335.0
2023-12-28 10:30:00,97.9,97.9,97.87,97.87,2144.0,93.5193,93.5193,93.4906,93.4906,2144.0
2023-12-28 10:35:00,97.89,97.94,97.88,97.93,1600.0,93.5097,93.5575,93.5002,93.5479,1600.0
2023-12-28 10:40:00,97.95,97.98,97.86,97.87,2800.0,93.567,93.5957,93.4811,93.4906,2800.0
2023-12-28 10:45:00,97.85,97.88,97.83,97.88,1026.0,93.4715,93.5002,93.4524,93.5002,1026.0
2023-12-28 10:50:00,97.84,97.87,97.8,97.8,2069.0,93.462,93.4906,93.4238,93.4238,2069.0
2023-12-28 10:55:00,97.85,97.85,97.74,97.78,3058.0,93.4715,93.4715,93.3664,93.4047,3058.0
2023-12-28 11:00:00,97.78,97.85,97.76,97.76,3025.0,93.4047,93.4715,93.3855,93.3855,3025.0
2023-12-28 11:05:00,97.78,97.85,97.78,97.84,5729.0,93.4047,93.4715,93.4047,93.462,5729.0
2023-12-28 11:10:00,97.82,97.91,97.81,97.84,2673.0,93.4429,93.5288,93.4333,93.462,2673.0
2023-12-28 11:15:00,97.83,97.84,97.76,97.76,1847.0,93.4524,93.462,93.3855,93.3855,1847.0
2023-12-28 11:20:00,97.75,97.83,97.74,97.81,1755.0,93.376,93.4524,93.3664,93.4333,1755.0
2023-12-28 11:25:00,97.8,97.81,97.76,97.81,700.0,93.4238,93.4333,93.3855,93.4333,700.0
2023-12-28 11:30:00,97.78,97.85,97.77,97.77,1628.0,93.4047,93.4715,93.3951,93.3951,1628.0
2023-12-28 11:35:00,97.76,97.83,97.76,97.83,1198.0,93.3855,93.4524,93.3855,93.4524,1198.0
2023-12-28 11:40:00,97.87,97.89,97.87,97.89,500.0,93.4906,93.5097,93.4906,93.5097,500.0
2023-12-28 11:45:00,97.88,97.9,97.88,97.9,1000.0,93.5002,93.5193,93.5002,93.5193,1000.0
2023-12-28 11:50:00,97.9,97.92,97.83,97.83,3932.0,93.5193,93.5384,93.4524,93.4524,3932.0
2023-12-28 11:55:00,97.82,97.83,97.8,97.82,1001.0,93.4429,93.4524,93.4238,93.4429,1001.0
2023-12-28 12:00:00,97.82,97.93,97.82,97.89,1695.0,93.4429,93.5479,93.4429,93.5097,1695.0
2023-12-28 12:05:00,97.89,97.91,97.87,97.87,1100.0,93.5097,93.5288,93.4906,93.4906,1100.0
2023-12-28 12:10:00,97.87,97.89,97.77,97.77,3214.0,93.4906,93.5097,93.3951,93.3951,3214.0
2023-12-28 12:15:00,97.8,97.83,97.79,97.81,1961.0,93.4238,93.4524,93.4142,93.4333,1961.0
2023-12-28 12:20:00,97.83,97.83,97.77,97.83,1500.0,93.4524,93.4524,93.3951,93.4524,1500.0
2023-12-28 12:25:00,97.84,97.85,97.81,97.81,861.0,93.462,93.4715,93.4333,93.4333,861.0
2023-12-28 12:30:00,97.82,97.89,97.82,97.85,3090.0,93.4429,93.5097,93.4429,93.4715,3090.0
2023-12-28 12:35:00,97.85,97.86,97.81,97.83,1500.0,93.4715,93.4811,93.4333,93.4524,1500.0
2023-12-28 12:40:00,97.83,97.87,97.82,97.87,3600.0,93.4524,93.4906,93.4429,93.4906,3600.0
2023-12-28 12:45:00,97.86,97.9,97.84,97.84,3060.0,93.4811,93.5193,93.462,93.462,3060.0
2023-12-28 12:50:00,97.85,97.9,97.83,97.87,2758.0,93.4715,93.5193,93.4524,93.4906,2758.0
2023-12-28 12:55:00,97.88,97.92,97.86,97.89,3030.0,93.5002,93.5384,93.4811,93.5097,3030.0
2023-12-28 13:00:00,97.89,97.9,97.73,97.73,3650.0,93.5097,93.5193,93.3569,93.3569,3650.0
2023-12-28 13:05:00,97.75,97.88,97.71,97.88,4129.0,93.376,93.5002,93.3378,93.5002,4129.0
2023-12-28 13:10:00,97.89,97.91,97.83,97.86,3714.0,93.5097,93.5288,93.4524,93.4811,3714.0
2023-12-28 13:15:00,97.87,97.92,97.87,97.92,2000.0,93.4906,93.5384,93.4906,93.5384,2000.0
2023-12-28 13:20:00,97.91,97.94,97.89,97.91,1910.0,93.5288,93.5575,93.5097,93.5288,1910.0
2023-12-28 13:25:00,97.91,97.91,97.87,97.88,1511.0,93.5288,93.5288,93.4906,93.5002,1511.0
2023-12-28 13:30:00,97.9,97.99,97.9,97.98,3594.0,93.5193,93.6053,93.5193,93.5957,3594.0
2023-12-28 13:35:00,97.97,98.06,97.96,98.01,4668.0,93.5861,93.6721,93.5766,93.6244,4668.0
2023-12-28 13:40:00,97.99,97.99,97.93,97.97,2840.0,93.6053,93.6053,93.5479,93.5861,2840.0
2023-12-28 13:45:00,97.96,97.99,97.95,97.98,1350.0,93.5766,93.6053,93.567,93.5957,1350.0
2023-12-28 13:50:00,98.0,98.01,97.97,97.98,2894.0,93.6148,93.6244,93.5861,93.5957,2894.0
2023-12-28 13:55:00,97.95,97.95,97.9,97.92,1768.0,93.567,93.567,93.5193,93.5384,1768.0
2023-12-28 14:00:00,97.92,97.99,97.91,97.99,2614.0,93.5384,93.6053,93.5288,93.6053,2614.0
2023-12-28 14:05:00,97.97,97.99,97.92,97.96,12070.0,93.5861,93.6053,93.5384,93.5766,12070.0
2023-12-28 14:10:00,97.97,98.04,97.96,98.04,1747.0,93.5861,93.653,93.5766,93.653,1747.0
2023-12-28 14:15:00,98.04,98.07,98.02,98.05,4229.0,93.653,93.6817,93.6339,93.6626,4229.0
2023-12-28 14:20:00,98.03,98.06,98.03,98.03,1300.0,93.6435,93.6721,93.6435,93.6435,1300.0
2023-12-28 14:25:00,98.04,98.08,98.02,98.02,3962.0,93.653,93.6912,93.6339,93.6339,3962.0
2023-12-28 14:30:00,98.02,98.06,97.96,98.0,3030.0,93.6339,93.6721,93.5766,93.6148,3030.0
2023-12-28 14:35:00,98.02,98.07,98.01,98.07,3678.0,93.6339,93.6817,93.6244,93.6817,3678.0
2023-12-28 14:40:00,98.06,98.06,98.01,98.04,1542.0,93.6721,93.6721,93.6244,93.653,1542.0
2023-12-28 14:45:00,98.04,98.05,98.01,98.05,2150.0,93.653,93.6626,93.6244,93.6626,2150.0
2023-12-28 14:50:00,98.05,98.05,97.99,97.99,1938.0,93.6626,93.6626,93.6053,93.6053,1938.0
2023-12-28 14:55:00,98.02,98.08,98.02,98.04,1800.0,93.6339,93.6912,93.6339,93.653,1800.0
2023-12-28 15:00:00,98.03,98.04,97.98,98.02,2951.0,93.6435,93.653,93.5957,93.6339,2951.0
2023-12-28 15:05:00,98.02,98.06,98.01,98.05,2873.0,93.6339,93.6721,93.6244,93.6626,2873.0
2023-12-28 15:10:00,98.03,98.05,97.95,97.99,4686.0,93.6435,93.6626,93.567,93.6053,4686.0
2023-12-28 15:15:00,97.98,98.04,97.92,98.04,5948.0,93.5957,93.653,93.5384,93.653,5948.0
2023-12-28 15:20:00,98.04,98.06,97.97,97.99,3998.0,93.653,93.6721,93.5861,93.6053,3998.0
2023-12-28 15:25:00,97.99,98.0,97.94,97.95,3533.0,93.6053,93.6148,93.5575,93.567,3533.0
2023-12-28 15:30:00,97.96,97.96,97.91,97.92,4036.0,93.5766,93.5766,93.5288,93.5384,4036.0
2023-12-28 15:35:00,97.92,97.97,97.91,97.94,5766.0,93.5384,93.5861,93.5288,93.5575,5766.0
2023-12-28 15:40:00,97.95,97.97,97.87,97.96,12943.0,93.567,93.5861,93.4906,93.5766,12943.0
2023-12-28 15:45:00,97.94,97.95,97.88,97.93,7052.0,93.5575,93.567,93.5002,93.5479,7052.0
2023-12-28 15:50:00,97.91,97.97,97.82,97.82,24515.0,93.5288,93.5861,93.4429,93.4429,24515.0
2023-12-28 15:55:00,97.81,97.92,97.8,97.86,83989.0,93.4333,93.5384,93.4238,93.4811,83989.0
2023-12-29 09:30:00,97.83,98.06,97.81,98.02,13916.0,93.4524,93.6721,93.4333,93.6339,13916.0
2023-12-29 09:35:00,98.06,98.13,97.91,97.92,6830.0,93.6721,93.739,93.5288,93.5384,6830.0
2023-12-29 09:40:00,97.84,97.87,97.78,97.8,860.0,93.462,93.4906,93.4047,93.4238,860.0
2023-12-29 09:45:00,97.77,97.84,97.77,97.79,1121.0,93.3951,93.462,93.3951,93.4142,1121.0
2023-12-29 09:50:00,97.82,97.87,97.71,97.87,18092.0,93.4429,93.4906,93.3378,93.4906,18092.0
2023-12-29 09:55:00,97.85,97.85,97.77,97.81,7095.0,93.4715,93.4715,93.3951,93.4333,7095.0
2023-12-29 10:00:00,97.83,97.94,97.83,97.9,7096.0,93.4524,93.5575,93.4524,93.5193,7096.0
2023-12-29 10:05:00,97.93,97.93,97.78,97.84,10313.0,93.5479,93.5479,93.4047,93.462,10313.0
2023-12-29 10:10:00,97.81,97.81,97.75,97.76,2028.0,93.4333,93.4333,93.376,93.3855,2028.0
2023-12-29 10:15:00,97.76,97.81,97.69,97.76,3002.0,93.3855,93.4333,93.3187,93.3855,3002.0
2023-12-29 10:20:00,97.77,97.8,97.75,97.77,2575.0,93.3951,93.4238,93.376,93.3951,2575.0
2023-12-29 10:25:00,97.79,97.79,97.72,97.73,4358.0,93.4142,93.4142,93.3473,93.3569,4358.0
2023-12-29 10:30:00,97.72,97.72,97.6,97.61,5354.0,93.3473,93.3473,93.2327,93.2423,5354.0
2023-12-29 10:35:00,97.59,97.72,97.59,97.72,6849.0,93.2232,93.3473,93.2232,93.3473,6849.0
2023-12-29 10:40:00,97.71,97.71,97.63,97.66,4386.0,93.3378,93.3378,93.2614,93.29,4386.0
2023-12-29 10:45:00,97.69,97.7,97.48,97.58,4195.0,93.3187,93.3282,93.1181,93.2136,4195.0
2023-12-29 10:50:00,97.6,97.64,97.46,97.49,3345.0,93.2327,93.2709,93.099,93.1276,3345.0
2023-12-29 10:55:00,97.49,97.57,97.48,97.51,3900.0,93.1276,93.204,93.1181,93.1467,3900.0
2023-12-29 11:00:00,97.52,97.61,97.5,97.61,2990.0,93.1563,93.2423,93.1372,93.2423,2990.0
2023-12-29 11:05:00,97.58,97.58,97.46,97.53,2000.0,93.2136,93.2136,93.099,93.1658,2000.0
2023-12-29 11:10:00,97.54,97.54,97.39,97.4,3098.0,93.1754,93.1754,93.0321,93.0417,3098.0
2023-12-29 11:15:00,97.39,97.42,97.23,97.39,6947.0,93.0321,93.0608,92.8793,93.0321,6947.0
2023-12-29 11:20:00,97.38,97.47,97.38,97.47,3102.0,93.0226,93.1085,93.0226,93.1085,3102.0
2023-12-29 11:25:00,97.48,97.48,97.29,97.29,2530.0,93.1181,93.1181,92.9366,92.9366,2530.0
2023-12-29 11:30:00,97.32,97.43,97.32,97.43,10007.0,92.9652,93.0703,92.9652,93.0703,10007.0
2023-12-29 11:35:00,97.43,97.47,97.37,97.47,3237.0,93.0703,93.1085,93.013,93.1085,3237.0
2023-12-29 11:40:00,97.49,97.5,97.4,97.43,2435.0,93.1276,93.1372,93.0417,93.0703,2435.0
2023-12-29 11:45:00,97.43,97.46,97.41,97.43,2812.0,93.0703,93.099,93.0512,93.0703,2812.0
2023-12-29 11:50:00,97.45,97.45,97.34,97.35,4119.0,93.0894,93.0894,92.9843,92.9939,4119.0
2023-12-29 11:55:00,97.39,97.45,97.36,97.38,1800.0,93.0321,93.0894,93.0034,93.0226,1800.0
2023-12-29 12:00:00,97.37,97.45,97.37,97.39,1602.0,93.013,93.0894,93.013,93.0321,1602.0
2023-12-29 12:05:00,97.38,97.41,97.34,97.39,2500.0,93.0226,93.0512,92.9843,93.0321,2500.0
2023-12-29 12:10:00,97.42,97.43,97.31,97.34,4796.0,93.0608,93.0703,92.9557,92.9843,4796.0
2023-12-29 12:15:00,97.35,97.42,97.33,97.39,2950.0,92.9939,93.0608,92.9748,93.0321,2950.0
2023-12-29 12:20:00,97.4,97.42,97.31,97.37,3379.0,93.0417,93.0608,92.9557,93.013,3379.0
2023-12-29 12:25:00,97.38,97.44,97.36,97.37,3060.0,93.0226,93.0799,93.0034,93.013,3060.0
2023-12-29 12:30:00,97.36,97.46,97.34,97.46,3072.0,93.0034,93.099,92.9843,93.099,3072.0
2023-12-29 12:35:00,97.44,97.48,97.43,97.47,1500.0,93.0799,93.1181,93.0703,93.1085,1500.0
2023-12-29 12:40:00,97.45,97.47,97.43,97.43,1800.0,93.0894,93.1085,93.0703,93.0703,1800.0
2023-12-29 12:45:00,97.45,97.49,97.41,97.42,2920.0,93.0894,93.1276,93.0512,93.0608,2920.0
2023-12-29 12:50:00,97.4,97.47,97.4,97.47,1700.0,93.0417,93.1085,93.0417,93.1085,1700.0
2023-12-29 12:55:00,97.5,97.57,97.5,97.53,3246.0,93.1372,93.204,93.1372,93.1658,3246.0
2023-12-29 13:00:00,97.53,97.6,97.49,97.59,3625.0,93.1658,93.2327,93.1276,93.2232,3625.0
2023-12-29 13:05:00,97.61,97.61,97.54,97.55,1466.0,93.2423,93.2423,93.1754,93.1849,1466.0
2023-12-29 13:10:00,97.55,97.56,97.52,97.53,2140.0,93.1849,93.1945,93.1563,93.1658,2140.0
2023-12-29 13:15:00,97.51,97.52,97.42,97.43,3400.0,93.1467,93.1563,93.0608,93.0703,3400.0
2023-12-29 13:20:00,97.41,97.45,97.38,97.44,1810.0,93.0512,93.0894,93.0226,93.0799,1810.0
2023-12-29 13:25:00,97.44,97.48,97.43,97.44,1200.0,93.0799,93.1181,93.0703,93.0799,1200.0
2023-12-29 13:30:00,97.43,97.47,97.43,97.43,2183.0,93.0703,93.1085,93.0703,93.0703,2183.0
2023-12-29 13:35:00,97.45,97.54,97.45,97.54,3257.0,93.0894,93.1754,93.0894,93.1754,3257.0
2023-12-29 13:40:00,97.53,97.6,97.49,97.6,2547.0,93.1658,93.2327,93.1276,93.2327,2547.0
2023-12-29 13:45:00,97.57,97.64,97.57,97.62,2724.0,93.204,93.2709,93.204,93.2518,2724.0
2023-12-29 13:50:00,97.63,97.64,97.53,97.54,2403.0,93.2614,93.2709,93.1658,93.1754,2403.0
2023-12-29 13:55:00,97.52,97.56,97.49,97.52,1529.0,93.1563,93.1945,93.1276,93.1563,1529.0
2023-12-29 14:00:00,97.53,97.58,97.52,97.58,2610.0,93.1658,93.2136,93.1563,93.2136,2610.0
2023-12-29 14:05:00,97.56,97.58,97.52,97.52,1800.0,93.1945,93.2136,93.1563,93.1563,1800.0
2023-12-29 14:10:00,97.53,97.55,97.52,97.54,1457.0,93.1658,93.1849,93.1563,93.1754,1457.0
2023-12-29 14:15:00,97.53,97.6,97.52,97.58,1250.0,93.1658,93.2327,93.1563,93.2136,1250.0
2023-12-29 14:20:00,97.56,97.65,97.56,97.63,1300.0,93.1945,93.2805,93.1945,93.2614,1300.0
2023-12-29 14:25:00,97.62,97.64,97.55,97.58,4864.0,93.2518,93.2709,93.1849,93.2136,4864.0
2023-12-29 14:30:00,97.59,97.66,97.59,97.65,2272.0,93.2232,93.29,93.2232,93.2805,2272.0
2023-12-29 14:35:00,97.63,97.68,97.63,97.66,1814.0,93.2614,93.3091,93.2614,93.29,1814.0
2023-12-29 14:40:00,97.65,97.7,97.65,97.65,3320.0,93.2805,93.3282,93.2805,93.2805,3320.0
2023-12-29 14:45:00,97.67,97.71,97.67,97.7,5295.0,93.2996,93.3378,93.2996,93.3282,5295.0
2023-12-29 14:50:00,97.68,97.72,97.66,97.72,2671.0,93.3091,93.3473,93.29,93.3473,2671.0
2023-12-29 14:55:00,97.7,97.73,97.67,97.73,4310.0,93.3282,93.3569,93.2996,93.3569,4310.0
2023-12-29 15:00:00,97.73,97.74,97.67,97.71,2782.0,93.3569,93.3664,93.2996,93.3378,2782.0
2023-12-29 15:05:00,97.68,97.83,97.66,97.83,4058.0,93.3091,93.4524,93.29,93.4524,4058.0
2023-12-29 15:10:00,97.83,97.86,97.77,97.82,3459.0,93.4524,93.4811,93.3951,93.4429,3459.0
2023-12-29 15:15:00,97.79,97.81,97.74,97.74,2835.0,93.4142,93.4333,93.3664,93.3664,2835.0
2023-12-29 15:20:00,97.7,97.76,97.68,97.72,4992.0,93.3282,93.3855,93.3091,93.3473,4992.0
2023-12-29 15:25:00,97.73,97.85,97.72,97.83,3456.0,93.3569,93.4715,93.3473,93.4524,3456.0
2023-12-29 15:30:00,97.81,97.82,97.68,97.78,5061.0,93.4333,93.4429,93.3091,93.4047,5061.0
2023-12-29 15:35:00,97.74,97.79,97.72,97.76,5487.0,93.3664,93.4142,93.3473,93.3855,5487.0
2023-12-29 15:40:00,97.77,97.82,97.7,97.72,5328.0,93.3951,93.4429,93.3282,93.3473,5328.0
2023-12-29 15:45:00,97.7,97.74,97.63,97.7,11272.0,93.3282,93.3664,93.2614,93.3282,11272.0
2023-12-29 15:50:00,97.64,97.76,97.55,97.58,29918.0,93.2709,93.3855,93.1849,93.2136,29918.0
2023-12-29 15:55:00,97.55,97.72,97.49,97.64,93828.0,93.1849,93.3473,93.1276,93.2709,93828.0
2024-01-02 09:30:00,97.16,97.78,97.02,97.75,58076.0,92.8124,93.4047,92.6787,93.376,58076.0
2024-01-02 09:35:00,97.75,97.85,97.37,97.41,6870.0,93.376,93.4715,93.013,93.0512,6870.0
2024-01-02 09:40:00,97.41,97.78,97.41,97.68,9487.0,93.0512,93.4047,93.0512,93.3091,9487.0
2024-01-02 09:45:00,97.63,97.63,97.06,97.31,31563.0,93.2614,93.2614,92.7169,92.9557,31563.0
2024-01-02 09:50:00,97.27,97.67,97.22,97.52,10562.0,92.9175,93.2996,92.8697,93.1563,10562.0
2024-01-02 09:55:00,97.46,97.87,97.39,97.78,13778.0,93.099,93.4906,93.0321,93.4047,13778.0
2024-01-02 10:00:00,97.77,97.78,97.49,97.62,15271.0,93.3951,93.4047,93.1276,93.2518,15271.0
2024-01-02 10:05:00,97.62,97.83,97.54,97.57,23049.0,93.2518,93.4524,93.1754,93.204,23049.0
2024-01-02 10:10:00,97.54,97.67,97.35,97.5,26698.0,93.1754,93.2996,92.9939,93.1372,26698.0
2024-01-02 10:15:00,97.48,97.48,97.35,97.44,8712.0,93.1181,93.1181,92.9939,93.0799,8712.0
2024-01-02 10:20:00,97.46,97.52,97.33,97.33,11065.0,93.099,93.1563,92.9748,92.9748,11065.0
2024-01-02 10:25:00,97.35,97.38,97.26,97.32,14613.0,92.9939,93.0226,92.9079,92.9652,14613.0
2024-01-02 10:30:00,97.34,97.34,97.06,97.08,13365.0,92.9843,92.9843,92.7169,92.736,13365.0
2024-01-02 10:35:00,97.08,97.13,96.95,97.11,25470.0,92.736,92.7837,92.6118,92.7646,25470.0
2024-01-02 10:40:00,97.1,97.3,97.1,97.27,17747.0,92.7551,92.9461,92.7551,92.9175,17747.0
2024-01-02 10:45:00,97.24,97.41,97.2,97.36,25103.0,92.8888,93.0512,92.8506,93.0034,25103.0
2024-01-02 10:50:00,97.37,97.41,97.13,97.17,12400.0,93.013,93.0512,92.7837,92.8219,12400.0
2024-01-02 10:55:00,97.18,97.2,97.09,97.16,11072.0,92.8315,92.8506,92.7455,92.8124,11072.0
2024-01-02 11:00:00,97.16,97.34,97.15,97.33,9134.0,92.8124,92.9843,92.8028,92.9748,9134.0
2024-01-02 11:05:00,97.34,97.34,97.21,97.33,6822.0,92.9843,92.9843,92.8602,92.9748,6822.0
2024-01-02 11:10:00,97.34,97.43,97.34,97.43,23615.0,92.9843,93.0703,92.9843,93.0703,23615.0
2024-01-02 11:15:00,97.46,97.53,97.44,97.5,5202.0,93.099,93.1658,93.0799,93.1372,5202.0
2024-01-02 11:20:00,97.48,97.51,97.39,97.44,6100.0,93.1181,93.1467,93.0321,93.0799,6100.0
2024-01-02 11:25:00,97.42,97.45,97.36,97.38,4073.0,93.0608,93.0894,93.0034,93.0226,4073.0
2024-01-02 11:30:00,97.36,97.39,97.22,97.22,6223.0,93.0034,93.0321,92.8697,92.8697,6223.0
2024-01-02 11:35:00,97.23,97.24,97.15,97.15,5744.0,92.8793,92.8888,92.8028,92.8028,5744.0
2024-01-02 11:40:00,97.15,97.27,97.13,97.27,3708.0,92.8028,92.9175,92.7837,92.9175,3708.0
2024-01-02 11:45:00,97.27,97.42,97.27,97.42,4887.0,92.9175,93.0608,92.9175,93.0608,4887.0
2024-01-02 11:50:00,97.41,97.43,97.31,97.31,4752.0,93.0512,93.0703,92.9557,92.9557,4752.0
2024-01-02 11:55:00,97.31,97.34,97.3,97.32,2670.0,92.9557,92.9843,92.9461,92.9652,2670.0
2024-01-02 12:00:00,97.34,97.38,97.32,97.33,4509.0,92.9843,93.0226,92.9652,92.9748,4509.0
2024-01-02 12:05:00,97.34,97.35,97.23,97.25,36542.0,92.9843,92.9939,92.8793,92.8984,36542.0
2024-01-02 12:10:00,97.28,97.37,97.28,97.36,3971.0,92.927,93.013,92.927,93.0034,3971.0
2024-01-02 12:15:00,97.32,97.33,97.21,97.29,5508.0,92.9652,92.9748,92.8602,92.9366,5508.0
2024-01-02 12:20:00,97.29,97.29,97.15,97.15,18837.0,92.9366,92.9366,92.8028,92.8028,18837.0
2024-01-02 12:25:00,97.18,97.29,97.16,97.24,7694.0,92.8315,92.9366,92.8124,92.8888,7694.0
2024-01-02 12:30:00,97.25,97.25,97.14,97.19,9553.0,92.8984,92.8984,92.7933,92.8411,9553.0
2024-01-02 12:35:00,97.19,97.37,97.18,97.36,12337.0,92.8411,93.013,92.8315,93.0034,12337.0
2024-01-02 12:40:00,97.38,97.46,97.38,97.43,8365.0,93.0226,93.099,93.0226,93.0703,8365.0
2024-01-02 12:45:00,97.41,97.41,97.34,97.41,9571.0,93.0512,93.0512,92.9843,93.0512,9571.0
2024-01-02 12:50:00,97.41,97.43,97.33,97.36,3862.0,93.0512,93.0703,92.9748,93.0034,3862.0
2024-01-02 12:55:00,97.36,97.36,97.25,97.28,5805.0,93.0034,93.0034,92.8984,92.927,5805.0
2024-01-02 13:00:00,97.29,97.34,97.23,97.32,5334.0,92.9366,92.9843,92.8793,92.9652,5334.0
2024-01-02 13:05:00,97.33,97.34,97.25,97.25,6000.0,92.9748,92.9843,92.8984,92.8984,6000.0
2024-01-02 13:10:00,97.24,97.33,97.23,97.33,4667.0,92.8888,92.9748,92.8793,92.9748,4667.0
2024-01-02 13:15:00,97.33,97.36,97.3,97.35,3913.0,92.9748,93.0034,92.9461,92.9939,3913.0
2024-01-02 13:20:00,97.35,97.35,97.23,97.27,5264.0,92.9939,92.9939,92.8793,92.9175,5264.0
2024-01-02 13:25:00,97.27,97.33,97.26,97.3,3299.0,92.9175,92.9748,92.9079,92.9461,3299.0
2024-01-02 13:30:00,97.26,97.26,97.18,97.25,3214.0,92.9079,92.9079,92.8315,92.8984,3214.0
2024-01-02 13:35:00,97.23,97.31,97.22,97.28,5184.0,92.8793,92.9557,92.8697,92.927,5184.0
2024-01-02 13:40:00,97.27,97.27,97.16,97.19,11134.0,92.9175,92.9175,92.8124,92.8411,11134.0
2024-01-02 13:45:00,97.2,97.32,97.19,97.2,5640.0,92.8506,92.9652,92.8411,92.8506,5640.0
2024-01-02 13:50:00,97.2,97.25,97.15,97.16,5637.0,92.8506,92.8984,92.8028,92.8124,5637.0
2024-01-02 13:55:00,97.17,97.19,97.1,97.15,9226.0,92.8219,92.8411,92.7551,92.8028,9226.0
2024-01-02 14:00:00,97.14,97.16,97.06,97.06,10149.0,92.7933,92.8124,92.7169,92.7169,10149.0
2024-01-02 14:05:00,97.03,97.08,96.98,97.02,12973.0,92.6882,92.736,92.6404,92.6787,12973.0
2024-01-02 14:10:00,97.02,97.17,97.01,97.11,7807.0,92.6787,92.8219,92.6691,92.7646,7807.0
2024-01-02 14:15:00,97.1,97.11,97.06,97.1,6841.0,92.7551,92.7646,92.7169,92.7551,6841.0
2024-01-02 14:20:00,97.08,97.08,96.99,96.99,7035.0,92.736,92.736,92.65,92.65,7035.0
2024-01-02 14:25:00,96.98,97.01,96.96,96.97,5910.0,92.6404,92.6691,92.6213,92.6309,5910.0
2024-01-02 14:30:00,96.96,97.0,96.88,96.88,5908.0,92.6213,92.6596,92.5449,92.5449,5908.0
2024-01-02 14:35:00,96.91,96.91,96.8,96.84,3552.0,92.5736,92.5736,92.4685,92.5067,3552.0
2024-01-02 14:40:00,96.84,96.87,96.8,96.87,4154.0,92.5067,92.5354,92.4685,92.5354,4154.0
2024-01-02 14:45:00,96.86,96.88,96.77,96.84,26370.0,92.5258,92.5449,92.4398,92.5067,26370.0
2024-01-02 14:50:00,96.81,96.82,96.73,96.79,15546.0,92.4781,92.4876,92.4016,92.459,15546.0
2024-01-02 14:55:00,96.81,96.81,96.71,96.77,12657.0,92.4781,92.4781,92.3825,92.4398,12657.0
2024-01-02 15:00:00,96.78,96.81,96.67,96.69,29783.0,92.4494,92.4781,92.3443,92.3634,29783.0
2024-01-02 15:05:00,96.7,96.77,96.68,96.7,8804.0,92.373,92.4398,92.3539,92.373,8804.0
2024-01-02 15:10:00,96.7,96.72,96.53,96.58,7192.0,92.373,92.3921,92.2106,92.2583,7192.0
2024-01-02 15:15:00,96.58,96.66,96.46,96.62,17940.0,92.2583,92.3348,92.1437,92.2966,17940.0
2024-01-02 15:20:00,96.57,96.6,96.49,96.56,9092.0,92.2488,92.2775,92.1724,92.2392,9092.0
2024-01-02 15:25:00,96.54,96.59,96.51,96.52,12186.0,92.2201,92.2679,92.1915,92.201,12186.0
2024-01-02 15:30:00,96.48,96.58,96.48,96.51,27063.0,92.1628,92.2583,92.1628,92.1915,27063.0
2024-01-02 15:35:00,96.5,96.52,96.43,96.47,23873.0,92.1819,92.201,92.1151,92.1533,23873.0
2024-01-02 15:40:00,96.47,96.5,96.41,96.48,24447.0,92.1533,92.1819,92.096,92.1628,24447.0
2024-01-02 15:45:00,96.48,96.5,96.41,96.47,32704.0,92.1628,92.1819,92.096,92.1533,32704.0
2024-01-02 15:50:00,96.46,96.77,96.46,96.7,43920.0,92.1437,92.4398,92.1437,92.373,43920.0
2024-01-02 15:55:00,96.76,96.83,96.72,96.78,74426.0,92.4303,92.4972,92.3921,92.4494,74426.0
2024-01-03 09:30:00,96.43,96.59,96.01,96.08,30281.0,92.1151,92.2679,91.7139,91.7807,30281.0
2024-01-03 09:35:00,96.15,96.21,95.81,95.87,20541.0,91.8476,91.9049,91.5228,91.5801,20541.0
2024-01-03 09:40:00,95.87,95.87,95.34,95.53,44071.0,91.5801,91.5801,91.0738,91.2553,44071.0
2024-01-03 09:45:00,95.55,95.71,95.51,95.54,7117.0,91.2744,91.4273,91.2362,91.2649,7117.0
2024-01-03 09:50:00,95.65,95.69,95.37,95.41,23630.0,91.37,91.4082,91.1025,91.1407,23630.0
2024-01-03 09:55:00,95.4,95.43,95.26,95.37,10404.0,91.1311,91.1598,90.9974,91.1025,10404.0
2024-01-03 10:00:00,95.36,95.58,95.15,95.32,16901.0,91.0929,91.3031,90.8923,91.0547,16901.0
2024-01-03 10:05:00,95.32,95.5,95.27,95.27,7695.0,91.0547,91.2267,91.007,91.007,7695.0
2024-01-03 10:10:00,95.28,95.29,95.03,95.04,13208.0,91.0165,91.0261,90.7777,90.7873,13208.0
2024-01-03 10:15:00,95.06,95.11,94.95,95.04,11921.0,90.8064,90.8541,90.7013,90.7873,11921.0
2024-01-03 10:20:00,95.02,95.14,94.98,95.12,10520.0,90.7682,90.8828,90.7299,90.8637,10520.0
2024-01-03 10:25:00,95.13,95.2,95.02,95.12,20948.0,90.8732,90.9401,90.7682,90.8637,20948.0
2024-01-03 10:30:00,95.11,95.15,94.87,94.95,15230.0,90.8541,90.8923,90.6249,90.7013,15230.0
2024-01-03 10:35:00,94.93,94.97,94.78,94.85,13463.0,90.6822,90.7204,90.5389,90.6058,13463.0
2024-01-03 10:40:00,94.86,94.87,94.7,94.73,9910.0,90.6153,90.6249,90.4625,90.4911,9910.0
2024-01-03 10:45:00,94.7,94.8,94.61,94.61,9640.0,90.4625,90.558,90.3765,90.3765,9640.0
2024-01-03 10:50:00,94.6,94.71,94.51,94.51,17261.0,90.3669,90.472,90.281,90.281,17261.0
2024-01-03 10:55:00,94.49,94.82,94.46,94.79,27960.0,90.2619,90.5771,90.2332,90.5484,27960.0
2024-01-03 11:00:00,94.81,94.93,94.79,94.81,8144.0,90.5675,90.6822,90.5484,90.5675,8144.0
2024-01-03 11:05:00,94.8,95.01,94.79,94.96,10199.0,90.558,90.7586,90.5484,90.7108,10199.0
2024-01-03 11:10:00,94.96,95.01,94.89,94.97,13015.0,90.7108,90.7586,90.644,90.7204,13015.0
2024-01-03 11:15:00,94.97,95.0,94.87,94.93,7258.0,90.7204,90.749,90.6249,90.6822,7258.0
2024-01-03 11:20:00,94.99,95.04,94.92,95.0,11995.0,90.7395,90.7873,90.6726,90.749,11995.0
2024-01-03 11:25:00,95.03,95.16,95.0,95.09,5191.0,90.7777,90.9019,90.749,90.835,5191.0
2024-01-03 11:30:00,95.14,95.19,95.1,95.11,9738.0,90.8828,90.9305,90.8446,90.8541,9738.0
2024-01-03 11:35:00,95.12,95.13,95.01,95.03,4431.0,90.8637,90.8732,90.7586,90.7777,4431.0
2024-01-03 11:40:00,95.05,95.13,94.97,95.11,5795.0,90.7968,90.8732,90.7204,90.8541,5795.0
2024-01-03 11:45:00,95.1,95.17,95.03,95.08,6236.0,90.8446,90.9114,90.7777,90.8255,6236.0
2024-01-03 11:50:00,95.1,95.3,95.09,95.22,6952.0,90.8446,91.0356,90.835,90.9592,6952.0
2024-01-03 11:55:00,95.24,95.25,95.11,95.14,6243.0,90.9783,90.9879,90.8541,90.8828,6243.0
2024-01-03 12:00:00,95.14,95.22,95.13,95.22,5750.0,90.8828,90.9592,90.8732,90.9592,5750.0
2024-01-03 12:05:00,95.25,95.31,95.13,95.16,8002.0,90.9879,91.0452,90.8732,90.9019,8002.0
2024-01-03 12:10:00,95.16,95.19,95.08,95.15,13802.0,90.9019,90.9305,90.8255,90.8923,13802.0
2024-01-03 12:15:00,95.14,95.2,95.14,95.17,5933.0,90.8828,90.9401,90.8828,90.9114,5933.0
2024-01-03 12:20:00,95.2,95.3,95.16,95.3,8080.0,90.9401,91.0356,90.9019,91.0356,8080.0
2024-01-03 12:25:00,95.3,95.44,95.24,95.44,11939.0,91.0356,91.1694,90.9783,91.1694,11939.0
2024-01-03 12:30:00,95.45,95.46,95.24,95.24,12273.0,91.1789,91.1885,90.9783,90.9783,12273.0
2024-01-03 12:35:00,95.22,95.24,95.1,95.11,12529.0,90.9592,90.9783,90.8446,90.8541,12529.0
2024-01-03 12:40:00,95.13,95.25,95.11,95.2,13033.0,90.8732,90.9879,90.8541,90.9401,13033.0
2024-01-03 12:45:00,95.24,95.24,95.12,95.16,36502.0,90.9783,90.9783,90.8637,90.9019,36502.0
2024-01-03 12:50:00,95.16,95.16,95.07,95.07,2000.0,90.9019,90.9019,90.8159,90.8159,2000.0
2024-01-03 12:55:00,95.08,95.18,95.06,95.18,7300.0,90.8255,90.921,90.8064,90.921,7300.0
2024-01-03 13:00:00,95.2,95.28,95.13,95.15,10414.0,90.9401,91.0165,90.8732,90.8923,10414.0
2024-01-03 13:05:00,95.15,95.22,95.05,95.09,10419.0,90.8923,90.9592,90.7968,90.835,10419.0
2024-01-03 13:10:00,95.09,95.25,95.09,95.18,5139.0,90.835,90.9879,90.835,90.921,5139.0
2024-01-03 13:15:00,95.22,95.24,95.18,95.19,8158.0,90.9592,90.9783,90.921,90.9305,8158.0
2024-01-03 13:20:00,95.18,95.26,95.17,95.26,4452.0,90.921,90.9974,90.9114,90.9974,4452.0
2024-01-03 13:25:00,95.26,95.3,95.25,95.28,5891.0,90.9974,91.0356,90.9879,91.0165,5891.0
2024-01-03 13:30:00,95.27,95.35,95.27,95.29,6459.0,91.007,91.0834,91.007,91.0261,6459.0
2024-01-03 13:35:00,95.3,95.39,95.24,95.37,8230.0,91.0356,91.1216,90.9783,91.1025,8230.0
2024-01-03 13:40:00,95.38,95.38,95.32,95.33,5245.0,91.112,91.112,91.0547,91.0643,5245.0
2024-01-03 13:45:00,95.35,95.4,95.34,95.4,25735.0,91.0834,91.1311,91.0738,91.1311,25735.0
2024-01-03 13:50:00,95.4,95.4,95.29,95.29,3647.0,91.1311,91.1311,91.0261,91.0261,3647.0
2024-01-03 13:55:00,95.27,95.3,95.26,95.3,1999.0,91.007,91.0356,90.9974,91.0356,1999.0
2024-01-03 14:00:00,95.26,95.37,95.18,95.19,9191.0,90.9974,91.1025,90.921,90.9305,9191.0
2024-01-03 14:05:00,95.16,95.24,95.0,95.17,12866.0,90.9019,90.9783,90.749,90.9114,12866.0
2024-01-03 14:10:00,95.2,95.27,95.06,95.1,7138.0,90.9401,91.007,90.8064,90.8446,7138.0
2024-01-03 14:15:00,95.08,95.15,94.99,95.12,4554.0,90.8255,90.8923,90.7395,90.8637,4554.0
2024-01-03 14:20:00,95.12,95.17,95.06,95.17,5608.0,90.8637,90.9114,90.8064,90.9114,5608.0
2024-01-03 14:25:00,95.16,95.38,95.13,95.34,9760.0,90.9019,91.112,90.8732,91.0738,9760.0
2024-01-03 14:30:00,95.36,95.46,95.28,95.37,8851.0,91.0929,91.1885,91.0165,91.1025,8851.0
2024-01-03 14:35:00,95.4,95.4,95.26,95.32,4072.0,91.1311,91.1311,90.9974,91.0547,4072.0
2024-01-03 14:40:00,95.32,95.45,95.28,95.41,3938.0,91.0547,91.1789,91.0165,91.1407,3938.0
2024-01-03 14:45:00,95.35,95.39,95.31,95.33,5585.0,91.0834,91.1216,91.0452,91.0643,5585.0
2024-01-03 14:50:00,95.28,95.3,95.19,95.19,5536.0,91.0165,91.0356,90.9305,90.9305,5536.0
2024-01-03 14:55:00,95.14,95.19,95.11,95.18,4713.0,90.8828,90.9305,90.8541,90.921,4713.0
2024-01-03 15:00:00,95.2,95.2,95.05,95.09,6579.0,90.9401,90.9401,90.7968,90.835,6579.0
2024-01-03 15:05:00,95.09,95.11,94.97,95.08,4400.0,90.835,90.8541,90.7204,90.8255,4400.0
2024-01-03 15:10:00,95.1,95.13,95.01,95.1,4765.0,90.8446,90.8732,90.7586,90.8446,4765.0
2024-01-03 15:15:00,95.08,95.14,95.05,95.1,4708.0,90.8255,90.8828,90.7968,90.8446,4708.0
2024-01-03 15:20:00,95.1,95.14,95.05,95.05,8189.0,90.8446,90.8828,90.7968,90.7968,8189.0
2024-01-03 15:25:00,95.07,95.1,95.03,95.1,6244.0,90.8159,90.8446,90.7777,90.8446,6244.0
2024-01-03 15:30:00,95.11,95.26,95.1,95.24,6583.0,90.8541,90.9974,90.8446,90.9783,6583.0
2024-01-03 15:35:00,95.24,95.25,95.13,95.16,12843.0,90.9783,90.9879,90.8732,90.9019,12843.0
2024-01-03 15:40:00,95.17,95.19,95.09,95.09,12579.0,90.9114,90.9305,90.835,90.835,12579.0
2024-01-03 15:45:00,95.11,95.11,95.01,95.02,25693.0,90.8541,90.8541,90.7586,90.7682,25693.0
2024-01-03 15:50:00,95.03,95.04,94.86,94.88,58936.0,90.7777,90.7873,90.6153,90.6344,58936.0
2024-01-03 15:55:00,94.89,94.99,94.81,94.93,188384.0,90.644,90.7395,90.5675,90.6822,188384.0
2024-01-04 09:30:00,94.49,94.75,94.01,94.32,117781.0,90.2619,90.5102,89.8033,90.0995,117781.0
2024-01-04 09:35:00,94.28,94.3,93.52,93.59,27551.0,90.0613,90.0804,89.3353,89.4021,27551.0
2024-01-04 09:40:00,93.59,93.71,93.21,93.55,34119.0,89.4021,89.5168,89.0391,89.3639,34119.0
2024-01-04 09:45:00,93.61,93.76,92.85,92.86,44693.0,89.4212,89.5645,88.6953,88.7048,44693.0
2024-01-04 09:50:00,92.84,93.04,92.8,92.82,35418.0,88.6857,88.8768,88.6475,88.6666,35418.0
2024-01-04 09:55:00,92.81,93.23,92.68,93.23,53345.0,88.657,89.0583,88.5329,89.0583,53345.0
2024-01-04 10:00:00,93.19,93.45,93.07,93.43,17043.0,89.02,89.2684,88.9054,89.2493,17043.0
2024-01-04 10:05:00,93.46,93.5,93.34,93.47,36991.0,89.278,89.3162,89.1633,89.2875,36991.0
2024-01-04 10:10:00,93.48,93.74,93.39,93.69,34407.0,89.2971,89.5454,89.2111,89.4977,34407.0
2024-01-04 10:15:00,93.71,93.72,93.41,93.42,19842.0,89.5168,89.5263,89.2302,89.2397,19842.0
2024-01-04 10:20:00,93.42,93.52,93.26,93.42,37858.0,89.2397,89.3353,89.0869,89.2397,37858.0
2024-01-04 10:25:00,93.44,93.45,93.24,93.25,21327.0,89.2589,89.2684,89.0678,89.0774,21327.0
2024-01-04 10:30:00,93.25,93.61,93.24,93.61,14425.0,89.0774,89.4212,89.0678,89.4212,14425.0
2024-01-04 10:35:00,93.58,93.64,93.47,93.47,24941.0,89.3926,89.4499,89.2875,89.2875,24941.0
2024-01-04 10:40:00,93.48,94.07,93.45,94.06,18743.0,89.2971,89.8607,89.2684,89.8511,18743.0
2024-01-04 10:45:00,94.05,94.1,93.92,93.95,20674.0,89.8416,89.8893,89.7174,89.746,20674.0
2024-01-04 10:50:00,93.96,94.05,93.84,93.88,10901.0,89.7556,89.8416,89.641,89.6792,10901.0
2024-01-04 10:55:00,93.88,93.9,93.71,93.9,14701.0,89.6792,89.6983,89.5168,89.6983,14701.0
2024-01-04 11:00:00,93.92,94.02,93.9,93.97,11347.0,89.7174,89.8129,89.6983,89.7651,11347.0
2024-01-04 11:05:00,94.0,94.06,93.99,94.01,9930.0,89.7938,89.8511,89.7842,89.8033,9930.0
2024-01-04 11:10:00,94.01,94.28,94.0,94.27,27104.0,89.8033,90.0613,89.7938,90.0517,27104.0
2024-01-04 11:15:00,94.29,94.39,94.25,94.28,16121.0,90.0708,90.1663,90.0326,90.0613,16121.0
2024-01-04 11:20:00,94.3,94.42,94.28,94.38,10252.0,90.0804,90.195,90.0613,90.1568,10252.0
2024-01-04 11:25:00,94.38,94.51,94.35,94.41,19829.0,90.1568,90.281,90.1281,90.1854,19829.0
2024-01-04 11:30:00,94.43,94.43,94.17,94.23,11228.0,90.2046,90.2046,89.9562,90.0135,11228.0
2024-01-04 11:35:00,94.23,94.37,94.18,94.22,7220.0,90.0135,90.1472,89.9657,90.004,7220.0
2024-01-04 11:40:00,94.2,94.27,94.2,94.27,3898.0,89.9848,90.0517,89.9848,90.0517,3898.0
2024-01-04 11:45:00,94.29,94.3,94.13,94.19,12398.0,90.0708,90.0804,89.918,89.9753,12398.0
2024-01-04 11:50:00,94.17,94.17,94.07,94.09,5680.0,89.9562,89.9562,89.8607,89.8798,5680.0
2024-01-04 11:55:00,94.09,94.13,94.01,94.1,8551.0,89.8798,89.918,89.8033,89.8893,8551.0
2024-01-04 12:00:00,94.09,94.12,93.99,94.08,11127.0,89.8798,89.9084,89.7842,89.8702,11127.0
2024-01-04 12:05:00,94.08,94.1,93.96,94.06,20476.0,89.8702,89.8893,89.7556,89.8511,20476.0
2024-01-04 12:10:00,94.06,94.16,94.06,94.13,15759.0,89.8511,89.9466,89.8511,89.918,15759.0
2024-01-04 12:15:00,94.14,94.14,94.02,94.06,11934.0,89.9275,89.9275,89.8129,89.8511,11934.0
2024-01-04 12:20:00,94.06,94.18,94.03,94.1,11630.0,89.8511,89.9657,89.8225,89.8893,11630.0
2024-01-04 12:25:00,94.11,94.18,94.09,94.14,8714.0,89.8989,89.9657,89.8798,89.9275,8714.0
2024-01-04 12:30:00,94.14,94.14,94.02,94.08,6345.0,89.9275,89.9275,89.8129,89.8702,6345.0
2024-01-04 12:35:00,94.05,94.1,93.99,94.08,7457.0,89.8416,89.8893,89.7842,89.8702,7457.0
2024-01-04 12:40:00,94.08,94.12,94.01,94.03,8690.0,89.8702,89.9084,89.8033,89.8225,8690.0
2024-01-04 12:45:00,94.03,94.04,93.94,94.04,12133.0,89.8225,89.832,89.7365,89.832,12133.0
2024-01-04 12:50:00,94.03,94.1,93.99,94.09,5601.0,89.8225,89.8893,89.7842,89.8798,5601.0
2024-01-04 12:55:00,94.1,94.12,94.06,94.12,15459.0,89.8893,89.9084,89.8511,89.9084,15459.0
2024-01-04 13:00:00,94.12,94.14,94.06,94.1,8702.0,89.9084,89.9275,89.8511,89.8893,8702.0
2024-01-04 13:05:00,94.11,94.11,94.04,94.05,4852.0,89.8989,89.8989,89.832,89.8416,4852.0
2024-01-04 13:10:00,94.04,94.04,93.92,93.96,16743.0,89.832,89.832,89.7174,89.7556,16743.0
2024-01-04 13:15:00,93.97,93.99,93.91,93.97,14689.0,89.7651,89.7842,89.7078,89.7651,14689.0
2024-01-04 13:20:00,93.96,93.99,93.91,93.91,8685.0,89.7556,89.7842,89.7078,89.7078,8685.0
2024-01-04 13:25:00,93.91,93.97,93.91,93.92,8476.0,89.7078,89.7651,89.7078,89.7174,8476.0
2024-01-04 13:30:00,93.95,93.99,93.92,93.93,8149.0,89.746,89.7842,89.7174,89.7269,8149.0
2024-01-04 13:35:00,93.93,93.93,93.86,93.89,10319.0,89.7269,89.7269,89.6601,89.6887,10319.0
2024-01-04 13:40:00,93.9,93.95,93.9,93.94,9121.0,89.6983,89.746,89.6983,89.7365,9121.0
2024-01-04 13:45:00,93.95,94.01,93.93,93.94,12848.0,89.746,89.8033,89.7269,89.7365,12848.0
2024-01-04 13:50:00,93.95,94.02,93.92,93.93,15730.0,89.746,89.8129,89.7174,89.7269,15730.0
2024-01-04 13:55:00,93.93,93.98,93.86,93.95,23140.0,89.7269,89.7747,89.6601,89.746,23140.0
2024-01-04 14:00:00,93.95,94.07,93.95,93.99,7873.0,89.746,89.8607,89.746,89.7842,7873.0
2024-01-04 14:05:00,93.99,94.09,93.98,94.06,16586.0,89.7842,89.8798,89.7747,89.8511,16586.0
2024-01-04 14:10:00,94.07,94.15,94.0,94.11,10801.0,89.8607,89.9371,89.7938,89.8989,10801.0
2024-01-04 14:15:00,94.12,94.22,94.1,94.18,9065.0,89.9084,90.004,89.8893,89.9657,9065.0
2024-01-04 14:20:00,94.18,94.26,94.13,94.15,12822.0,89.9657,90.0422,89.918,89.9371,12822.0
2024-01-04 14:25:00,94.14,94.15,94.09,94.09,11950.0,89.9275,89.9371,89.8798,89.8798,11950.0
2024-01-04 14:30:00,94.07,94.09,93.98,94.08,15028.0,89.8607,89.8798,89.7747,89.8702,15028.0
2024-01-04 14:35:00,94.07,94.08,93.98,93.99,12094.0,89.8607,89.8702,89.7747,89.7842,12094.0
2024-01-04 14:40:00,94.0,94.0,93.92,93.94,13291.0,89.7938,89.7938,89.7174,89.7365,13291.0
2024-01-04 14:45:00,93.95,94.04,93.88,94.04,11369.0,89.746,89.832,89.6792,89.832,11369.0
2024-01-04 14:50:00,94.04,94.08,93.97,94.03,11273.0,89.832,89.8702,89.7651,89.8225,11273.0
2024-01-04 14:55:00,94.03,94.04,93.95,93.98,12436.0,89.8225,89.832,89.746,89.7747,12436.0
2024-01-04 15:00:00,93.96,93.96,93.83,93.85,10752.0,89.7556,89.7556,89.6314,89.6505,10752.0
2024-01-04 15:05:00,93.86,94.06,93.86,94.06,8951.0,89.6601,89.8511,89.6601,89.8511,8951.0
2024-01-04 15:10:00,94.08,94.08,93.99,94.0,7593.0,89.8702,89.8702,89.7842,89.7938,7593.0
2024-01-04 15:15:00,94.0,94.03,93.85,93.9,21560.0,89.7938,89.8225,89.6505,89.6983,21560.0
2024-01-04 15:20:00,93.89,93.9,93.66,93.7,32526.0,89.6887,89.6983,89.469,89.5072,32526.0
2024-01-04 15:25:00,93.7,93.91,93.67,93.8,31495.0,89.5072,89.7078,89.4786,89.6027,31495.0
2024-01-04 15:30:00,93.8,93.95,93.75,93.95,24753.0,89.6027,89.746,89.555,89.746,24753.0
2024-01-04 15:35:00,93.95,93.98,93.87,93.9,21539.0,89.746,89.7747,89.6696,89.6983,21539.0
2024-01-04 15:40:00,93.89,94.04,93.88,94.02,24233.0,89.6887,89.832,89.6792,89.8129,24233.0
2024-01-04 15:45:00,94.04,94.07,93.92,93.92,32347.0,89.832,89.8607,89.7174,89.7174,32347.0
2024-01-04 15:50:00,93.94,93.94,93.78,93.8,88834.0,89.7365,89.7365,89.5836,89.6027,88834.0
2024-01-04 15:55:00,93.83,93.87,93.74,93.77,195146.0,89.6314,89.6696,89.5454,89.5741,195146.0
2024-01-05 09:30:00,93.43,94.0,93.37,93.99,30586.0,89.2493,89.7938,89.192,89.7842,30586.0
2024-01-05 09:35:00,94.06,94.12,93.69,93.69,8816.0,89.8511,89.9084,89.4977,89.4977,8816.0
2024-01-05 09:40:00,93.62,93.82,93.41,93.79,6923.0,89.4308,89.6218,89.2302,89.5932,6923.0
2024-01-05 09:45:00,93.82,93.9,93.74,93.78,5596.0,89.6218,89.6983,89.5454,89.5836,5596.0
2024-01-05 09:50:00,93.78,93.8,93.56,93.65,5731.0,89.5836,89.6027,89.3735,89.4595,5731.0
2024-01-05 09:55:00,93.66,93.76,93.61,93.67,5300.0,89.469,89.5645,89.4212,89.4786,5300.0
2024-01-05 10:00:00,93.73,94.25,93.62,94.18,6263.0,89.5359,90.0326,89.4308,89.9657,6263.0
2024-01-05 10:05:00,94.19,94.21,94.08,94.21,5465.0,89.9753,89.9944,89.8702,89.9944,5465.0
2024-01-05 10:10:00,94.22,94.29,94.03,94.07,16296.0,90.004,90.0708,89.8225,89.8607,16296.0
2024-01-05 10:15:00,94.08,94.12,93.99,94.03,17333.0,89.8702,89.9084,89.7842,89.8225,17333.0
2024-01-05 10:20:00,93.98,94.05,93.84,93.94,6127.0,89.7747,89.8416,89.641,89.7365,6127.0
2024-01-05 10:25:00,93.97,94.06,93.97,94.01,3835.0,89.7651,89.8511,89.7651,89.8033,3835.0
2024-01-05 10:30:00,94.03,94.07,93.92,93.98,9680.0,89.8225,89.8607,89.7174,89.7747,9680.0
2024-01-05 10:35:00,94.0,94.14,93.97,94.07,4879.0,89.7938,89.9275,89.7651,89.8607,4879.0
2024-01-05 10:40:00,94.06,94.37,94.01,94.37,15211.0,89.8511,90.1472,89.8033,90.1472,15211.0
2024-01-05 10:45:00,94.37,94.41,94.15,94.15,30951.0,90.1472,90.1854,89.9371,89.9371,30951.0
2024-01-05 10:50:00,94.14,94.36,94.07,94.36,5626.0,89.9275,90.1377,89.8607,90.1377,5626.0
2024-01-05 10:55:00,94.38,94.38,94.12,94.14,4100.0,90.1568,90.1568,89.9084,89.9275,4100.0
2024-01-05 11:00:00,94.12,94.24,94.06,94.07,11055.0,89.9084,90.0231,89.8511,89.8607,11055.0
2024-01-05 11:05:00,94.07,94.09,93.93,94.08,12836.0,89.8607,89.8798,89.7269,89.8702,12836.0
2024-01-05 11:10:00,94.08,94.16,94.03,94.16,4143.0,89.8702,89.9466,89.8225,89.9466,4143.0
2024-01-05 11:15:00,94.19,94.21,93.99,94.0,5103.0,89.9753,89.9944,89.7842,89.7938,5103.0
2024-01-05 11:20:00,93.98,94.1,93.96,94.06,4385.0,89.7747,89.8893,89.7556,89.8511,4385.0
2024-01-05 11:25:00,94.08,94.11,93.98,93.98,3300.0,89.8702,89.8989,89.7747,89.7747,3300.0
2024-01-05 11:30:00,94.04,94.07,94.0,94.01,1500.0,89.832,89.8607,89.7938,89.8033,1500.0
2024-01-05 11:35:00,93.99,94.0,93.91,93.95,3425.0,89.7842,89.7938,89.7078,89.746,3425.0
2024-01-05 11:40:00,93.95,93.97,93.87,93.92,5250.0,89.746,89.7651,89.6696,89.7174,5250.0
2024-01-05 11:45:00,93.92,94.0,93.91,93.95,3874.0,89.7174,89.7938,89.7078,89.746,3874.0
2024-01-05 11:50:00,93.98,94.04,93.98,94.0,8882.0,89.7747,89.832,89.7747,89.7938,8882.0
2024-01-05 11:55:00,93.98,94.01,93.98,93.99,1510.0,89.7747,89.8033,89.7747,89.7842,1510.0
2024-01-05 12:00:00,93.9,93.97,93.9,93.92,3500.0,89.6983,89.7651,89.6983,89.7174,3500.0
2024-01-05 12:05:00,93.92,93.93,93.71,93.71,3300.0,89.7174,89.7269,89.5168,89.5168,3300.0
2024-01-05 12:10:00,93.68,93.79,93.64,93.78,6640.0,89.4881,89.5932,89.4499,89.5836,6640.0
2024-01-05 12:15:00,93.77,93.85,93.7,93.7,3773.0,89.5741,89.6505,89.5072,89.5072,3773.0
2024-01-05 12:20:00,93.73,93.78,93.73,93.75,1900.0,89.5359,89.5836,89.5359,89.555,1900.0
2024-01-05 12:25:00,93.78,93.8,93.75,93.78,2662.0,89.5836,89.6027,89.555,89.5836,2662.0
2024-01-05 12:30:00,93.79,93.81,93.72,93.76,3480.0,89.5932,89.6123,89.5263,89.5645,3480.0
2024-01-05 12:35:00,93.78,93.89,93.75,93.82,1877.0,89.5836,89.6887,89.555,89.6218,1877.0
2024-01-05 12:40:00,93.82,93.89,93.82,93.86,2875.0,89.6218,89.6887,89.6218,89.6601,2875.0
2024-01-05 12:45:00,93.86,93.87,93.77,93.8,5750.0,89.6601,89.6696,89.5741,89.6027,5750.0
2024-01-05 12:50:00,93.79,93.9,93.79,93.87,3187.0,89.5932,89.6983,89.5932,89.6696,3187.0
2024-01-05 12:55:00,93.86,93.86,93.8,93.83,3991.0,89.6601,89.6601,89.6027,89.6314,3991.0
2024-01-05 13:00:00,93.82,93.83,93.74,93.75,2810.0,89.6218,89.6314,89.5454,89.555,2810.0
2024-01-05 13:05:00,93.79,93.85,93.77,93.85,2095.0,89.5932,89.6505,89.5741,89.6505,2095.0
2024-01-05 13:10:00,93.84,93.88,93.81,93.87,4243.0,89.641,89.6792,89.6123,89.6696,4243.0
2024-01-05 13:15:00,93.84,93.84,93.7,93.7,13467.0,89.641,89.641,89.5072,89.5072,13467.0
2024-01-05 13:20:00,93.75,93.81,93.73,93.81,9879.0,89.555,89.6123,89.5359,89.6123,9879.0
2024-01-05 13:25:00,93.82,93.99,93.82,93.93,8853.0,89.6218,89.7842,89.6218,89.7269,8853.0
2024-01-05 13:30:00,93.94,94.04,93.92,93.96,8548.0,89.7365,89.832,89.7174,89.7556,8548.0
2024-01-05 13:35:00,93.97,94.04,93.92,94.03,14015.0,89.7651,89.832,89.7174,89.8225,14015.0
2024-01-05 13:40:00,94.04,94.07,93.95,93.96,8903.0,89.832,89.8607,89.746,89.7556,8903.0
2024-01-05 13:45:00,93.98,94.01,93.9,93.92,7876.0,89.7747,89.8033,89.6983,89.7174,7876.0
2024-01-05 13:50:00,93.92,93.96,93.89,93.93,6285.0,89.7174,89.7556,89.6887,89.7269,6285.0
2024-01-05 13:55:00,93.93,93.96,93.88,93.94,7855.0,89.7269,89.7556,89.6792,89.7365,7855.0
2024-01-05 14:00:00,93.96,94.05,93.96,94.05,4587.0,89.7556,89.8416,89.7556,89.8416,4587.0
2024-01-05 14:05:00,94.04,94.14,94.04,94.11,3745.0,89.832,89.9275,89.832,89.8989,3745.0
2024-01-05 14:10:00,94.12,94.18,94.09,94.13,2109.0,89.9084,89.9657,89.8798,89.918,2109.0
2024-01-05 14:15:00,94.14,94.15,94.05,94.05,3598.0,89.9275,89.9371,89.8416,89.8416,3598.0
2024-01-05 14:20:00,94.03,94.07,93.98,94.04,4741.0,89.8225,89.8607,89.7747,89.832,4741.0
2024-01-05 14:25:00,94.05,94.06,93.98,93.99,4333.0,89.8416,89.8511,89.7747,89.7842,4333.0
2024-01-05 14:30:00,93.99,94.05,93.97,93.99,4917.0,89.7842,89.8416,89.7651,89.7842,4917.0
2024-01-05 14:35:00,94.01,94.05,93.98,94.01,4074.0,89.8033,89.8416,89.7747,89.8033,4074.0
2024-01-05 14:40:00,94.0,94.0,93.86,93.87,4636.0,89.7938,89.7938,89.6601,89.6696,4636.0
2024-01-05 14:45:00,93.86,93.89,93.79,93.81,10339.0,89.6601,89.6887,89.5932,89.6123,10339.0
2024-01-05 14:50:00,93.82,93.82,93.69,93.69,3134.0,89.6218,89.6218,89.4977,89.4977,3134.0
2024-01-05 14:55:00,93.7,93.73,93.59,93.67,9701.0,89.5072,89.5359,89.4021,89.4786,9701.0
2024-01-05 15:00:00,93.66,93.69,93.61,93.62,3000.0,89.469,89.4977,89.4212,89.4308,3000.0
2024-01-05 15:05:00,93.64,93.75,93.64,93.7,3810.0,89.4499,89.555,89.4499,89.5072,3810.0
2024-01-05 15:10:00,93.69,93.78,93.64,93.72,5754.0,89.4977,89.5836,89.4499,89.5263,5754.0
2024-01-05 15:15:00,93.7,93.72,93.58,93.6,5220.0,89.5072,89.5263,89.3926,89.4117,5220.0
2024-01-05 15:20:00,93.62,93.69,93.62,93.64,4292.0,89.4308,89.4977,89.4308,89.4499,4292.0
2024-01-05 15:25:00,93.6,93.72,93.58,93.72,10201.0,89.4117,89.5263,89.3926,89.5263,10201.0
2024-01-05 15:30:00,93.7,93.7,93.56,93.64,9233.0,89.5072,89.5072,89.3735,89.4499,9233.0
2024-01-05 15:35:00,93.63,93.69,93.63,93.67,7048.0,89.4404,89.4977,89.4404,89.4786,7048.0
2024-01-05 15:40:00,93.69,93.77,93.67,93.77,15396.0,89.4977,89.5741,89.4786,89.5741,15396.0
2024-01-05 15:45:00,93.79,93.83,93.71,93.82,13929.0,89.5932,89.6314,89.5168,89.6218,13929.0
2024-01-05 15:50:00,93.81,93.82,93.62,93.7,39820.0,89.6123,89.6218,89.4308,89.5072,39820.0
2024-01-05 15:55:00,93.72,93.77,93.51,93.58,122145.0,89.5263,89.5741,89.3257,89.3926,122145.0
2024-01-08 09:30:00,94.08,94.49,93.87,94.41,47530.0,89.8702,90.2619,89.6696,90.1854,47530.0
2024-01-08 09:35:00,94.39,94.54,93.98,94.06,7545.0,90.1663,90.3096,89.7747,89.8511,7545.0
2024-01-08 09:40:00,94.0,94.0,93.35,93.5,10491.0,89.7938,89.7938,89.1729,89.3162,10491.0
2024-01-08 09:45:00,93.54,93.69,93.51,93.67,12934.0,89.3544,89.4977,89.3257,89.4786,12934.0
2024-01-08 09:50:00,93.67,93.73,93.23,93.28,13165.0,89.4786,89.5359,89.0583,89.106,13165.0
2024-01-08 09:55:00,93.28,93.53,93.26,93.53,10316.0,89.106,89.3448,89.0869,89.3448,10316.0
2024-01-08 10:00:00,93.53,93.71,93.53,93.66,25779.0,89.3448,89.5168,89.3448,89.469,25779.0
2024-01-08 10:05:00,93.67,93.77,93.59,93.66,17276.0,89.4786,89.5741,89.4021,89.469,17276.0
2024-01-08 10:10:00,93.65,93.74,93.55,93.72,14587.0,89.4595,89.5454,89.3639,89.5263,14587.0
2024-01-08 10:15:00,93.72,93.97,93.71,93.97,10492.0,89.5263,89.7651,89.5168,89.7651,10492.0
2024-01-08 10:20:00,93.98,94.04,93.95,93.96,10108.0,89.7747,89.832,89.746,89.7556,10108.0
2024-01-08 10:25:00,93.98,93.98,93.9,93.9,7459.0,89.7747,89.7747,89.6983,89.6983,7459.0
2024-01-08 10:30:00,93.9,94.03,93.9,93.95,17690.0,89.6983,89.8225,89.6983,89.746,17690.0
2024-01-08 10:35:00,93.95,94.0,93.88,94.0,19908.0,89.746,89.7938,89.6792,89.7938,19908.0
2024-01-08 10:40:00,94.0,94.08,93.91,94.08,30219.0,89.7938,89.8702,89.7078,89.8702,30219.0
2024-01-08 10:45:00,94.09,94.28,94.08,94.28,8182.0,89.8798,90.0613,89.8702,90.0613,8182.0
2024-01-08 10:50:00,94.3,94.32,94.11,94.12,4627.0,90.0804,90.0995,89.8989,89.9084,4627.0
2024-01-08 10:55:00,94.14,94.2,94.03,94.18,7528.0,89.9275,89.9848,89.8225,89.9657,7528.0
2024-01-08 11:00:00,94.18,94.24,94.14,94.15,6021.0,89.9657,90.0231,89.9275,89.9371,6021.0
2024-01-08 11:05:00,94.22,94.35,94.22,94.29,5339.0,90.004,90.1281,90.004,90.0708,5339.0
2024-01-08 11:10:00,94.31,94.31,94.2,94.28,5186.0,90.0899,90.0899,89.9848,90.0613,5186.0
2024-01-08 11:15:00,94.25,94.38,94.25,94.37,5978.0,90.0326,90.1568,90.0326,90.1472,5978.0
2024-01-08 11:20:00,94.38,94.4,94.23,94.31,5408.0,90.1568,90.1759,90.0135,90.0899,5408.0
2024-01-08 11:25:00,94.31,94.34,94.22,94.24,17208.0,90.0899,90.1186,90.004,90.0231,17208.0
2024-01-08 11:30:00,94.24,94.33,94.19,94.27,6636.0,90.0231,90.109,89.9753,90.0517,6636.0
2024-01-08 11:35:00,94.26,94.31,94.18,94.27,3320.0,90.0422,90.0899,89.9657,90.0517,3320.0
2024-01-08 11:40:00,94.26,94.29,94.21,94.28,2552.0,90.0422,90.0708,89.9944,90.0613,2552.0
2024-01-08 11:45:00,94.29,94.29,94.22,94.25,5864.0,90.0708,90.0708,90.004,90.0326,5864.0
2024-01-08 11:50:00,94.25,94.29,94.2,94.26,4073.0,90.0326,90.0708,89.9848,90.0422,4073.0
2024-01-08 11:55:00,94.27,94.35,94.21,94.35,7595.0,90.0517,90.1281,89.9944,90.1281,7595.0
2024-01-08 12:00:00,94.41,94.57,94.35,94.51,5880.0,90.1854,90.3383,90.1281,90.281,5880.0
2024-01-08 12:05:00,94.48,94.59,94.48,94.51,13873.0,90.2523,90.3574,90.2523,90.281,13873.0
2024-01-08 12:10:00,94.51,94.51,94.42,94.44,2043.0,90.281,90.281,90.195,90.2141,2043.0
2024-01-08 12:15:00,94.44,94.44,94.4,94.4,3456.0,90.2141,90.2141,90.1759,90.1759,3456.0
2024-01-08 12:20:00,94.4,94.4,94.25,94.33,12802.0,90.1759,90.1759,90.0326,90.109,12802.0
2024-01-08 12:25:00,94.34,94.35,94.31,94.34,4923.0,90.1186,90.1281,90.0899,90.1186,4923.0
2024-01-08 12:30:00,94.34,94.41,94.31,94.39,2010.0,90.1186,90.1854,90.0899,90.1663,2010.0
2024-01-08 12:35:00,94.39,94.47,94.36,94.47,4162.0,90.1663,90.2428,90.1377,90.2428,4162.0
2024-01-08 12:40:00,94.45,94.46,94.41,94.43,2416.0,90.2237,90.2332,90.1854,90.2046,2416.0
2024-01-08 12:45:00,94.43,94.62,94.42,94.6,11548.0,90.2046,90.3861,90.195,90.3669,11548.0
2024-01-08 12:50:00,94.62,94.77,94.6,94.73,11052.0,90.3861,90.5293,90.3669,90.4911,11052.0
2024-01-08 12:55:00,94.72,94.74,94.68,94.72,5082.0,90.4816,90.5007,90.4434,90.4816,5082.0
2024-01-08 13:00:00,94.71,94.78,94.7,94.78,6554.0,90.472,90.5389,90.4625,90.5389,6554.0
2024-01-08 13:05:00,94.78,94.9,94.78,94.89,14776.0,90.5389,90.6535,90.5389,90.644,14776.0
2024-01-08 13:10:00,94.88,94.88,94.75,94.76,7622.0,90.6344,90.6344,90.5102,90.5198,7622.0
2024-01-08 13:15:00,94.76,94.76,94.7,94.72,2619.0,90.5198,90.5198,90.4625,90.4816,2619.0
2024-01-08 13:20:00,94.73,94.78,94.72,94.73,6847.0,90.4911,90.5389,90.4816,90.4911,6847.0
2024-01-08 13:25:00,94.74,94.8,94.7,94.73,7834.0,90.5007,90.558,90.4625,90.4911,7834.0
2024-01-08 13:30:00,94.73,94.8,94.72,94.8,3050.0,90.4911,90.558,90.4816,90.558,3050.0
2024-01-08 13:35:00,94.81,94.82,94.61,94.71,34149.0,90.5675,90.5771,90.3765,90.472,34149.0
2024-01-08 13:40:00,94.71,94.82,94.7,94.77,4359.0,90.472,90.5771,90.4625,90.5293,4359.0
2024-01-08 13:45:00,94.8,94.85,94.79,94.84,4079.0,90.558,90.6058,90.5484,90.5962,4079.0
2024-01-08 13:50:00,94.83,94.83,94.76,94.78,1757.0,90.5867,90.5867,90.5198,90.5389,1757.0
2024-01-08 13:55:00,94.77,94.88,94.76,94.88,4336.0,90.5293,90.6344,90.5198,90.6344,4336.0
2024-01-08 14:00:00,94.86,94.91,94.82,94.9,3627.0,90.6153,90.6631,90.5771,90.6535,3627.0
2024-01-08 14:05:00,94.89,94.89,94.77,94.88,11168.0,90.644,90.644,90.5293,90.6344,11168.0
2024-01-08 14:10:00,94.9,94.99,94.9,94.98,6340.0,90.6535,90.7395,90.6535,90.7299,6340.0
2024-01-08 14:15:00,94.98,95.07,94.98,95.07,8655.0,90.7299,90.8159,90.7299,90.8159,8655.0
2024-01-08 14:20:00,95.06,95.1,95.05,95.09,6810.0,90.8064,90.8446,90.7968,90.835,6810.0
2024-01-08 14:25:00,95.1,95.31,95.1,95.3,15855.0,90.8446,91.0452,90.8446,91.0356,15855.0
2024-01-08 14:30:00,95.33,95.38,95.29,95.29,11862.0,91.0643,91.112,91.0261,91.0261,11862.0
2024-01-08 14:35:00,95.29,95.42,95.27,95.41,15554.0,91.0261,91.1503,91.007,91.1407,15554.0
2024-01-08 14:40:00,95.41,95.44,95.39,95.39,15098.0,91.1407,91.1694,91.1216,91.1216,15098.0
2024-01-08 14:45:00,95.39,95.45,95.35,95.38,11412.0,91.1216,91.1789,91.0834,91.112,11412.0
2024-01-08 14:50:00,95.36,95.36,95.26,95.27,9409.0,91.0929,91.0929,90.9974,91.007,9409.0
2024-01-08 14:55:00,95.28,95.34,95.28,95.31,9581.0,91.0165,91.0738,91.0165,91.0452,9581.0
2024-01-08 15:00:00,95.31,95.35,95.23,95.34,13313.0,91.0452,91.0834,90.9688,91.0738,13313.0
2024-01-08 15:05:00,95.34,95.34,95.22,95.3,11665.0,91.0738,91.0738,90.9592,91.0356,11665.0
2024-01-08 15:10:00,95.29,95.37,95.23,95.31,32404.0,91.0261,91.1025,90.9688,91.0452,32404.0
2024-01-08 15:15:00,95.32,95.41,95.32,95.38,11294.0,91.0547,91.1407,91.0547,91.112,11294.0
2024-01-08 15:20:00,95.39,95.45,95.37,95.44,10730.0,91.1216,91.1789,91.1025,91.1694,10730.0
2024-01-08 15:25:00,95.45,95.49,95.4,95.45,12016.0,91.1789,91.2171,91.1311,91.1789,12016.0
2024-01-08 15:30:00,95.45,95.54,95.4,95.54,27865.0,91.1789,91.2649,91.1311,91.2649,27865.0
2024-01-08 15:35:00,95.56,95.69,95.55,95.69,21913.0,91.284,91.4082,91.2744,91.4082,21913.0
2024-01-08 15:40:00,95.69,95.73,95.65,95.68,21474.0,91.4082,91.4464,91.37,91.3986,21474.0
2024-01-08 15:45:00,95.68,95.71,95.56,95.66,34664.0,91.3986,91.4273,91.284,91.3795,34664.0
2024-01-08 15:50:00,95.65,95.8,95.64,95.71,56791.0,91.37,91.5133,91.3604,91.4273,56791.0
2024-01-08 15:55:00,95.71,95.8,95.65,95.74,159666.0,91.4273,91.5133,91.37,91.4559,159666.0
2024-01-09 09:30:00,94.77,95.08,94.2,94.77,62583.0,90.5293,90.8255,89.9848,90.5293,62583.0
2024-01-09 09:35:00,94.85,95.07,94.76,95.01,14232.0,90.6058,90.8159,90.5198,90.7586,14232.0
2024-01-09 09:40:00,94.98,95.03,94.5,94.5,6879.0,90.7299,90.7777,90.2714,90.2714,6879.0
2024-01-09 09:45:00,94.52,94.52,94.17,94.19,8775.0,90.2905,90.2905,89.9562,89.9753,8775.0
2024-01-09 09:50:00,94.19,94.34,94.07,94.28,13604.0,89.9753,90.1186,89.8607,90.0613,13604.0
2024-01-09 09:55:00,94.23,94.41,94.19,94.41,17557.0,90.0135,90.1854,89.9753,90.1854,17557.0
2024-01-09 10:00:00,94.44,94.53,94.03,94.23,17469.0,90.2141,90.3001,89.8225,90.0135,17469.0
2024-01-09 10:05:00,94.2,94.39,94.12,94.36,33579.0,89.9848,90.1663,89.9084,90.1377,33579.0
2024-01-09 10:10:00,94.4,94.5,94.35,94.4,13217.0,90.1759,90.2714,90.1281,90.1759,13217.0
2024-01-09 10:15:00,94.4,94.48,94.32,94.44,44106.0,90.1759,90.2523,90.0995,90.2141,44106.0
2024-01-09 10:20:00,94.43,94.49,94.26,94.38,22488.0,90.2046,90.2619,90.0422,90.1568,22488.0
2024-01-09 10:25:00,94.35,94.38,94.12,94.12,13515.0,90.1281,90.1568,89.9084,89.9084,13515.0
2024-01-09 10:30:00,94.16,94.32,94.13,94.32,9816.0,89.9466,90.0995,89.918,90.0995,9816.0
2024-01-09 10:35:00,94.31,94.33,94.2,94.2,4391.0,90.0899,90.109,89.9848,89.9848,4391.0
2024-01-09 10:40:00,94.21,94.26,94.14,94.16,10764.0,89.9944,90.0422,89.9275,89.9466,10764.0
2024-01-09 10:45:00,94.13,94.15,93.85,93.88,17966.0,89.918,89.9371,89.6505,89.6792,17966.0
2024-01-09 10:50:00,93.9,93.91,93.7,93.78,45130.0,89.6983,89.7078,89.5072,89.5836,45130.0
2024-01-09 10:55:00,93.79,93.98,93.79,93.9,10903.0,89.5932,89.7747,89.5932,89.6983,10903.0
2024-01-09 11:00:00,93.88,94.01,93.88,93.98,9232.0,89.6792,89.8033,89.6792,89.7747,9232.0
2024-01-09 11:05:00,93.97,94.09,93.95,94.06,5934.0,89.7651,89.8798,89.746,89.8511,5934.0
2024-01-09 11:10:00,94.06,94.1,93.99,94.09,6211.0,89.8511,89.8893,89.7842,89.8798,6211.0
2024-01-09 11:15:00,94.09,94.14,94.03,94.11,5995.0,89.8798,89.9275,89.8225,89.8989,5995.0
2024-01-09 11:20:00,94.13,94.33,94.12,94.23,5530.0,89.918,90.109,89.9084,90.0135,5530.0
2024-01-09 11:25:00,94.22,94.22,94.11,94.17,7178.0,90.004,90.004,89.8989,89.9562,7178.0
2024-01-09 11:30:00,94.15,94.18,94.12,94.16,4576.0,89.9371,89.9657,89.9084,89.9466,4576.0
2024-01-09 11:35:00,94.17,94.19,94.07,94.08,5616.0,89.9562,89.9753,89.8607,89.8702,5616.0
2024-01-09 11:40:00,94.1,94.23,94.1,94.23,15738.0,89.8893,90.0135,89.8893,90.0135,15738.0
2024-01-09 11:45:00,94.25,94.25,94.15,94.21,5725.0,90.0326,90.0326,89.9371,89.9944,5725.0
2024-01-09 11:50:00,94.22,94.26,94.16,94.16,4900.0,90.004,90.0422,89.9466,89.9466,4900.0
2024-01-09 11:55:00,94.16,94.22,94.16,94.22,4150.0,89.9466,90.004,89.9466,90.004,4150.0
2024-01-09 12:00:00,94.23,94.24,94.14,94.18,5735.0,90.0135,90.0231,89.9275,89.9657,5735.0
2024-01-09 12:05:00,94.18,94.24,94.16,94.22,9127.0,89.9657,90.0231,89.9466,90.004,9127.0
2024-01-09 12:10:00,94.22,94.28,94.19,94.28,7221.0,90.004,90.0613,89.9753,90.0613,7221.0
2024-01-09 12:15:00,94.28,94.33,94.22,94.23,5613.0,90.0613,90.109,90.004,90.0135,5613.0
2024-01-09 12:20:00,94.22,94.26,94.19,94.26,7143.0,90.004,90.0422,89.9753,90.0422,7143.0
2024-01-09 12:25:00,94.28,94.34,94.26,94.31,4400.0,90.0613,90.1186,90.0422,90.0899,4400.0
2024-01-09 12:30:00,94.34,94.37,94.31,94.31,5210.0,90.1186,90.1472,90.0899,90.0899,5210.0
2024-01-09 12:35:00,94.32,94.39,94.32,94.36,5200.0,90.0995,90.1663,90.0995,90.1377,5200.0
2024-01-09 12:40:00,94.36,94.46,94.35,94.45,5994.0,90.1377,90.2332,90.1281,90.2237,5994.0
2024-01-09 12:45:00,94.46,94.52,94.46,94.47,4889.0,90.2332,90.2905,90.2332,90.2428,4889.0
2024-01-09 12:50:00,94.44,94.56,94.44,94.5,4492.0,90.2141,90.3287,90.2141,90.2714,4492.0
2024-01-09 12:55:00,94.5,94.57,94.47,94.55,3919.0,90.2714,90.3383,90.2428,90.3192,3919.0
2024-01-09 13:00:00,94.55,94.62,94.52,94.61,7744.0,90.3192,90.3861,90.2905,90.3765,7744.0
2024-01-09 13:05:00,94.6,94.6,94.47,94.49,3000.0,90.3669,90.3669,90.2428,90.2619,3000.0
2024-01-09 13:10:00,94.5,94.57,94.5,94.56,4861.0,90.2714,90.3383,90.2714,90.3287,4861.0
2024-01-09 13:15:00,94.56,94.58,94.5,94.52,2500.0,90.3287,90.3478,90.2714,90.2905,2500.0
2024-01-09 13:20:00,94.52,94.52,94.44,94.44,4739.0,90.2905,90.2905,90.2141,90.2141,4739.0
2024-01-09 13:25:00,94.43,94.48,94.38,94.4,4600.0,90.2046,90.2523,90.1568,90.1759,4600.0
2024-01-09 13:30:00,94.38,94.38,94.22,94.23,7748.0,90.1568,90.1568,90.004,90.0135,7748.0
2024-01-09 13:35:00,94.2,94.33,94.2,94.33,5693.0,89.9848,90.109,89.9848,90.109,5693.0
2024-01-09 13:40:00,94.34,94.39,94.33,94.36,4074.0,90.1186,90.1663,90.109,90.1377,4074.0
2024-01-09 13:45:00,94.35,94.56,94.35,94.46,12784.0,90.1281,90.3287,90.1281,90.2332,12784.0
2024-01-09 13:50:00,94.45,94.62,94.45,94.61,6596.0,90.2237,90.3861,90.2237,90.3765,6596.0
2024-01-09 13:55:00,94.61,94.62,94.49,94.52,6275.0,90.3765,90.3861,90.2619,90.2905,6275.0
2024-01-09 14:00:00,94.51,94.52,94.42,94.42,2051.0,90.281,90.2905,90.195,90.195,2051.0
2024-01-09 14:05:00,94.41,94.48,94.41,94.46,4386.0,90.1854,90.2523,90.1854,90.2332,4386.0
2024-01-09 14:10:00,94.47,94.5,94.4,94.4,4228.0,90.2428,90.2714,90.1759,90.1759,4228.0
2024-01-09 14:15:00,94.4,94.42,94.28,94.41,7074.0,90.1759,90.195,90.0613,90.1854,7074.0
2024-01-09 14:20:00,94.41,94.46,94.37,94.39,4821.0,90.1854,90.2332,90.1472,90.1663,4821.0
2024-01-09 14:25:00,94.34,94.38,94.34,94.37,6656.0,90.1186,90.1568,90.1186,90.1472,6656.0
2024-01-09 14:30:00,94.39,94.45,94.38,94.44,4788.0,90.1663,90.2237,90.1568,90.2141,4788.0
2024-01-09 14:35:00,94.42,94.45,94.4,94.45,3789.0,90.195,90.2237,90.1759,90.2237,3789.0
2024-01-09 14:40:00,94.46,94.49,94.43,94.45,8536.0,90.2332,90.2619,90.2046,90.2237,8536.0
2024-01-09 14:45:00,94.47,94.6,94.46,94.57,5820.0,90.2428,90.3669,90.2332,90.3383,5820.0
2024-01-09 14:50:00,94.56,94.64,94.42,94.63,41342.0,90.3287,90.4052,90.195,90.3956,41342.0
2024-01-09 14:55:00,94.64,94.69,94.62,94.69,4615.0,90.4052,90.4529,90.3861,90.4529,4615.0
2024-01-09 15:00:00,94.7,94.77,94.68,94.76,3997.0,90.4625,90.5293,90.4434,90.5198,3997.0
2024-01-09 15:05:00,94.76,94.76,94.62,94.69,3611.0,90.5198,90.5198,90.3861,90.4529,3611.0
2024-01-09 15:10:00,94.7,94.77,94.69,94.7,5845.0,90.4625,90.5293,90.4529,90.4625,5845.0
2024-01-09 15:15:00,94.68,94.69,94.63,94.69,5166.0,90.4434,90.4529,90.3956,90.4529,5166.0
2024-01-09 15:20:00,94.72,94.79,94.67,94.67,5592.0,90.4816,90.5484,90.4338,90.4338,5592.0
2024-01-09 15:25:00,94.68,94.77,94.67,94.71,9665.0,90.4434,90.5293,90.4338,90.472,9665.0
2024-01-09 15:30:00,94.71,94.71,94.61,94.68,10172.0,90.472,90.472,90.3765,90.4434,10172.0
2024-01-09 15:35:00,94.65,94.74,94.63,94.72,10570.0,90.4147,90.5007,90.3956,90.4816,10570.0
2024-01-09 15:40:00,94.71,94.71,94.65,94.71,11146.0,90.472,90.472,90.4147,90.472,11146.0
2024-01-09 15:45:00,94.7,94.74,94.67,94.7,15708.0,90.4625,90.5007,90.4338,90.4625,15708.0
2024-01-09 15:50:00,94.7,94.83,94.66,94.79,33283.0,90.4625,90.5867,90.4243,90.5484,33283.0
2024-01-09 15:55:00,94.81,94.88,94.77,94.81,90583.0,90.5675,90.6344,90.5293,90.5675,90583.0
2024-01-10 09:30:00,94.59,94.82,94.57,94.67,26399.0,90.3574,90.5771,90.3383,90.4338,26399.0
2024-01-10 09:35:00,94.72,94.72,94.31,94.54,10277.0,90.4816,90.4816,90.0899,90.3096,10277.0
2024-01-10 09:40:00,94.69,94.74,94.21,94.27,7613.0,90.4529,90.5007,89.9944,90.0517,7613.0
2024-01-10 09:45:00,94.36,94.46,94.24,94.45,5468.0,90.1377,90.2332,90.0231,90.2237,5468.0
2024-01-10 09:50:00,94.42,94.5,94.25,94.45,8496.0,90.195,90.2714,90.0326,90.2237,8496.0
2024-01-10 09:55:00,94.45,94.52,94.39,94.42,6374.0,90.2237,90.2905,90.1663,90.195,6374.0
2024-01-10 10:00:00,94.42,94.59,94.29,94.53,10741.0,90.195,90.3574,90.0708,90.3001,10741.0
2024-01-10 10:05:00,94.52,94.52,94.31,94.47,10104.0,90.2905,90.2905,90.0899,90.2428,10104.0
2024-01-10 10:10:00,94.53,94.6,94.39,94.39,10795.0,90.3001,90.3669,90.1663,90.1663,10795.0
2024-01-10 10:15:00,94.33,94.33,94.12,94.17,4974.0,90.109,90.109,89.9084,89.9562,4974.0
2024-01-10 10:20:00,94.18,94.39,94.18,94.34,4261.0,89.9657,90.1663,89.9657,90.1186,4261.0
2024-01-10 10:25:00,94.34,94.45,94.27,94.41,7939.0,90.1186,90.2237,90.0517,90.1854,7939.0
2024-01-10 10:30:00,94.43,94.47,94.38,94.42,6982.0,90.2046,90.2428,90.1568,90.195,6982.0
2024-01-10 10:35:00,94.43,94.6,94.42,94.6,2993.0,90.2046,90.3669,90.195,90.3669,2993.0
2024-01-10 10:40:00,94.58,94.58,94.42,94.42,15149.0,90.3478,90.3478,90.195,90.195,15149.0
2024-01-10 10:45:00,94.4,94.42,94.3,94.4,5475.0,90.1759,90.195,90.0804,90.1759,5475.0
2024-01-10 10:50:00,94.38,94.52,94.38,94.47,3990.0,90.1568,90.2905,90.1568,90.2428,3990.0
2024-01-10 10:55:00,94.46,94.46,94.32,94.36,26594.0,90.2332,90.2332,90.0995,90.1377,26594.0
2024-01-10 11:00:00,94.35,94.37,94.24,94.24,4300.0,90.1281,90.1472,90.0231,90.0231,4300.0
2024-01-10 11:05:00,94.25,94.31,94.24,94.27,5864.0,90.0326,90.0899,90.0231,90.0517,5864.0
2024-01-10 11:10:00,94.28,94.28,94.14,94.18,4828.0,90.0613,90.0613,89.9275,89.9657,4828.0
2024-01-10 11:15:00,94.19,94.19,94.1,94.18,9443.0,89.9753,89.9753,89.8893,89.9657,9443.0
2024-01-10 11:20:00,94.19,94.29,94.16,94.23,4823.0,89.9753,90.0708,89.9466,90.0135,4823.0
2024-01-10 11:25:00,94.25,94.37,94.25,94.32,2000.0,90.0326,90.1472,90.0326,90.0995,2000.0
2024-01-10 11:30:00,94.3,94.31,94.23,94.25,3395.0,90.0804,90.0899,90.0135,90.0326,3395.0
2024-01-10 11:35:00,94.23,94.24,94.17,94.21,3609.0,90.0135,90.0231,89.9562,89.9944,3609.0
2024-01-10 11:40:00,94.22,94.24,94.18,94.21,3540.0,90.004,90.0231,89.9657,89.9944,3540.0
2024-01-10 11:45:00,94.2,94.28,94.2,94.2,3844.0,89.9848,90.0613,89.9848,89.9848,3844.0
2024-01-10 11:50:00,94.2,94.22,94.14,94.2,4409.0,89.9848,90.004,89.9275,89.9848,4409.0
2024-01-10 11:55:00,94.19,94.24,94.15,94.15,2631.0,89.9753,90.0231,89.9371,89.9371,2631.0
2024-01-10 12:00:00,94.14,94.14,94.03,94.13,11472.0,89.9275,89.9275,89.8225,89.918,11472.0
2024-01-10 12:05:00,94.11,94.2,94.07,94.2,3036.0,89.8989,89.9848,89.8607,89.9848,3036.0
2024-01-10 12:10:00,94.19,94.23,94.17,94.17,2216.0,89.9753,90.0135,89.9562,89.9562,2216.0
2024-01-10 12:15:00,94.17,94.19,94.14,94.17,2433.0,89.9562,89.9753,89.9275,89.9562,2433.0
2024-01-10 12:20:00,94.21,94.32,94.21,94.32,2624.0,89.9944,90.0995,89.9944,90.0995,2624.0
2024-01-10 12:25:00,94.31,94.32,94.28,94.3,2600.0,90.0899,90.0995,90.0613,90.0804,2600.0
2024-01-10 12:30:00,94.28,94.29,94.26,94.28,3093.0,90.0613,90.0708,90.0422,90.0613,3093.0
2024-01-10 12:35:00,94.28,94.28,94.25,94.27,2350.0,90.0613,90.0613,90.0326,90.0517,2350.0
2024-01-10 12:40:00,94.25,94.27,94.23,94.24,2488.0,90.0326,90.0517,90.0135,90.0231,2488.0
2024-01-10 12:45:00,94.26,94.31,94.25,94.31,3805.0,90.0422,90.0899,90.0326,90.0899,3805.0
2024-01-10 12:50:00,94.31,94.34,94.29,94.29,1855.0,90.0899,90.1186,90.0708,90.0708,1855.0
2024-01-10 12:55:00,94.31,94.31,94.25,94.27,1993.0,90.0899,90.0899,90.0326,90.0517,1993.0
2024-01-10 13:00:00,94.28,94.35,94.19,94.35,5874.0,90.0613,90.1281,89.9753,90.1281,5874.0
2024-01-10 13:05:00,94.35,94.35,94.27,94.3,3346.0,90.1281,90.1281,90.0517,90.0804,3346.0
2024-01-10 13:10:00,94.26,94.26,94.19,94.23,3363.0,90.0422,90.0422,89.9753,90.0135,3363.0
2024-01-10 13:15:00,94.22,94.29,94.2,94.25,2800.0,90.004,90.0708,89.9848,90.0326,2800.0
2024-01-10 13:20:00,94.23,94.23,94.19,94.23,2723.0,90.0135,90.0135,89.9753,90.0135,2723.0
2024-01-10 13:25:00,94.24,94.25,94.22,94.24,2476.0,90.0231,90.0326,90.004,90.0231,2476.0
2024-01-10 13:30:00,94.21,94.32,94.2,94.31,2704.0,89.9944,90.0995,89.9848,90.0899,2704.0
2024-01-10 13:35:00,94.3,94.3,94.18,94.23,3034.0,90.0804,90.0804,89.9657,90.0135,3034.0
2024-01-10 13:40:00,94.23,94.3,94.23,94.29,5919.0,90.0135,90.0804,90.0135,90.0708,5919.0
2024-01-10 13:45:00,94.3,94.31,94.23,94.25,3600.0,90.0804,90.0899,90.0135,90.0326,3600.0
2024-01-10 13:50:00,94.24,94.27,94.23,94.26,2718.0,90.0231,90.0517,90.0135,90.0422,2718.0
2024-01-10 13:55:00,94.26,94.3,94.24,94.25,5630.0,90.0422,90.0804,90.0231,90.0326,5630.0
2024-01-10 14:00:00,94.24,94.27,94.19,94.26,3532.0,90.0231,90.0517,89.9753,90.0422,3532.0
2024-01-10 14:05:00,94.28,94.32,94.27,94.31,4742.0,90.0613,90.0995,90.0517,90.0899,4742.0
2024-01-10 14:10:00,94.33,94.49,94.33,94.42,5286.0,90.109,90.2619,90.109,90.195,5286.0
2024-01-10 14:15:00,94.41,94.44,94.34,94.37,5885.0,90.1854,90.2141,90.1186,90.1472,5885.0
2024-01-10 14:20:00,94.37,94.39,94.34,94.39,1494.0,90.1472,90.1663,90.1186,90.1663,1494.0
2024-01-10 14:25:00,94.43,94.46,94.36,94.41,2258.0,90.2046,90.2332,90.1377,90.1854,2258.0
2024-01-10 14:30:00,94.43,94.45,94.39,94.4,3704.0,90.2046,90.2237,90.1663,90.1759,3704.0
2024-01-10 14:35:00,94.41,94.41,94.34,94.36,4454.0,90.1854,90.1854,90.1186,90.1377,4454.0
2024-01-10 14:40:00,94.39,94.43,94.39,94.43,3945.0,90.1663,90.2046,90.1663,90.2046,3945.0
2024-01-10 14:45:00,94.46,94.46,94.43,94.44,8694.0,90.2332,90.2332,90.2046,90.2141,8694.0
2024-01-10 14:50:00,94.44,94.52,94.42,94.46,4297.0,90.2141,90.2905,90.195,90.2332,4297.0
2024-01-10 14:55:00,94.47,94.53,94.47,94.53,2807.0,90.2428,90.3001,90.2428,90.3001,2807.0
2024-01-10 15:00:00,94.52,94.54,94.44,94.54,5023.0,90.2905,90.3096,90.2141,90.3096,5023.0
2024-01-10 15:05:00,94.55,94.61,94.52,94.54,6161.0,90.3192,90.3765,90.2905,90.3096,6161.0
2024-01-10 15:10:00,94.54,94.55,94.45,94.5,7180.0,90.3096,90.3192,90.2237,90.2714,7180.0
2024-01-10 15:15:00,94.49,94.52,94.4,94.45,12240.0,90.2619,90.2905,90.1759,90.2237,12240.0
2024-01-10 15:20:00,94.46,94.48,94.33,94.34,24530.0,90.2332,90.2523,90.109,90.1186,24530.0
2024-01-10 15:25:00,94.34,94.46,94.33,94.42,9766.0,90.1186,90.2332,90.109,90.195,9766.0
2024-01-10 15:30:00,94.41,94.52,94.37,94.44,21789.0,90.1854,90.2905,90.1472,90.2141,21789.0
2024-01-10 15:35:00,94.47,94.47,94.41,94.45,12630.0,90.2428,90.2428,90.1854,90.2237,12630.0
2024-01-10 15:40:00,94.46,94.46,94.34,94.36,17650.0,90.2332,90.2332,90.1186,90.1377,17650.0
2024-01-10 15:45:00,94.36,94.4,94.32,94.38,21473.0,90.1377,90.1759,90.0995,90.1568,21473.0
2024-01-10 15:50:00,94.36,94.5,94.34,94.5,47115.0,90.1377,90.2714,90.1186,90.2714,47115.0
2024-01-10 15:55:00,94.51,94.63,94.49,94.58,102638.0,90.281,90.3956,90.2619,90.3478,102638.0
2024-01-11 09:30:00,94.52,94.79,94.49,94.56,28468.0,90.2905,90.5484,90.2619,90.3287,28468.0
2024-01-11 09:35:00,94.66,95.05,94.65,94.86,12952.0,90.4243,90.7968,90.4147,90.6153,12952.0
2024-01-11 09:40:00,94.91,94.98,94.8,94.9,6052.0,90.6631,90.7299,90.558,90.6535,6052.0
2024-01-11 09:45:00,94.89,94.92,94.48,94.59,11234.0,90.644,90.6726,90.2523,90.3574,11234.0
2024-01-11 09:50:00,94.63,94.75,94.6,94.69,8873.0,90.3956,90.5102,90.3669,90.4529,8873.0
2024-01-11 09:55:00,94.72,94.82,94.59,94.59,7220.0,90.4816,90.5771,90.3574,90.3574,7220.0
2024-01-11 10:00:00,94.62,94.64,94.47,94.47,6758.0,90.3861,90.4052,90.2428,90.2428,6758.0
2024-01-11 10:05:00,94.48,94.48,93.97,93.97,14329.0,90.2523,90.2523,89.7651,89.7651,14329.0
2024-01-11 10:10:00,93.94,94.19,93.94,94.05,18110.0,89.7365,89.9753,89.7365,89.8416,18110.0
2024-01-11 10:15:00,94.07,94.2,94.02,94.2,4300.0,89.8607,89.9848,89.8129,89.9848,4300.0
2024-01-11 10:20:00,94.22,94.36,94.17,94.3,3879.0,90.004,90.1377,89.9562,90.0804,3879.0
2024-01-11 10:25:00,94.27,94.31,94.15,94.21,5055.0,90.0517,90.0899,89.9371,89.9944,5055.0
2024-01-11 10:30:00,94.25,94.36,94.13,94.13,5180.0,90.0326,90.1377,89.918,89.918,5180.0
2024-01-11 10:35:00,94.18,94.25,94.12,94.13,5230.0,89.9657,90.0326,89.9084,89.918,5230.0
2024-01-11 10:40:00,94.11,94.17,94.04,94.14,4472.0,89.8989,89.9562,89.832,89.9275,4472.0
2024-01-11 10:45:00,94.13,94.13,93.94,93.96,5209.0,89.918,89.918,89.7365,89.7556,5209.0
2024-01-11 10:50:00,93.98,94.01,93.83,93.83,4900.0,89.7747,89.8033,89.6314,89.6314,4900.0
2024-01-11 10:55:00,93.85,93.89,93.75,93.75,4700.0,89.6505,89.6887,89.555,89.555,4700.0
2024-01-11 11:00:00,93.79,93.82,93.76,93.77,3526.0,89.5932,89.6218,89.5645,89.5741,3526.0
2024-01-11 11:05:00,93.82,93.9,93.82,93.88,4630.0,89.6218,89.6983,89.6218,89.6792,4630.0
2024-01-11 11:10:00,93.89,93.95,93.69,93.72,7709.0,89.6887,89.746,89.4977,89.5263,7709.0
2024-01-11 11:15:00,93.71,93.76,93.62,93.7,4876.0,89.5168,89.5645,89.4308,89.5072,4876.0
2024-01-11 11:20:00,93.7,93.74,93.68,93.74,4151.0,89.5072,89.5454,89.4881,89.5454,4151.0
2024-01-11 11:25:00,93.73,93.74,93.63,93.72,7903.0,89.5359,89.5454,89.4404,89.5263,7903.0
2024-01-11 11:30:00,93.75,93.77,93.67,93.76,7534.0,89.555,89.5741,89.4786,89.5645,7534.0
2024-01-11 11:35:00,93.77,93.98,93.74,93.79,6674.0,89.5741,89.7747,89.5454,89.5932,6674.0
2024-01-11 11:40:00,93.79,93.79,93.62,93.66,36301.0,89.5932,89.5932,89.4308,89.469,36301.0
2024-01-11 11:45:00,93.7,94.07,93.67,94.0,9251.0,89.5072,89.8607,89.4786,89.7938,9251.0
2024-01-11 11:50:00,94.01,94.05,93.83,93.86,3638.0,89.8033,89.8416,89.6314,89.6601,3638.0
2024-01-11 11:55:00,93.82,93.85,93.75,93.76,5478.0,89.6218,89.6505,89.555,89.5645,5478.0
2024-01-11 12:00:00,93.75,93.91,93.72,93.89,6046.0,89.555,89.7078,89.5263,89.6887,6046.0
2024-01-11 12:05:00,93.91,93.97,93.82,93.91,8064.0,89.7078,89.7651,89.6218,89.7078,8064.0
2024-01-11 12:10:00,93.93,93.99,93.87,93.95,11009.0,89.7269,89.7842,89.6696,89.746,11009.0
2024-01-11 12:15:00,93.96,93.96,93.86,93.89,5275.0,89.7556,89.7556,89.6601,89.6887,5275.0
2024-01-11 12:20:00,93.89,93.95,93.77,93.81,4704.0,89.6887,89.746,89.5741,89.6123,4704.0
2024-01-11 12:25:00,93.78,93.83,93.66,93.67,38418.0,89.5836,89.6314,89.469,89.4786,38418.0
2024-01-11 12:30:00,93.71,93.77,93.68,93.7,13431.0,89.5168,89.5741,89.4881,89.5072,13431.0
2024-01-11 12:35:00,93.71,93.86,93.69,93.86,5700.0,89.5168,89.6601,89.4977,89.6601,5700.0
2024-01-11 12:40:00,93.87,93.93,93.84,93.9,6825.0,89.6696,89.7269,89.641,89.6983,6825.0
2024-01-11 12:45:00,93.91,93.99,93.91,93.96,4025.0,89.7078,89.7842,89.7078,89.7556,4025.0
2024-01-11 12:50:00,93.97,94.09,93.97,94.01,3600.0,89.7651,89.8798,89.7651,89.8033,3600.0
2024-01-11 12:55:00,94.01,94.06,93.95,94.06,5049.0,89.8033,89.8511,89.746,89.8511,5049.0
2024-01-11 13:00:00,94.08,94.24,94.08,94.2,4452.0,89.8702,90.0231,89.8702,89.9848,4452.0
2024-01-11 13:05:00,94.23,94.3,94.21,94.29,3121.0,90.0135,90.0804,89.9944,90.0708,3121.0
2024-01-11 13:10:00,94.27,94.32,94.27,94.31,2700.0,90.0517,90.0995,90.0517,90.0899,2700.0
2024-01-11 13:15:00,94.31,94.33,94.23,94.23,3210.0,90.0899,90.109,90.0135,90.0135,3210.0
2024-01-11 13:20:00,94.24,94.24,94.16,94.19,3100.0,90.0231,90.0231,89.9466,89.9753,3100.0
2024-01-11 13:25:00,94.18,94.26,94.13,94.26,9660.0,89.9657,90.0422,89.918,90.0422,9660.0
2024-01-11 13:30:00,94.3,94.31,94.17,94.2,4983.0,90.0804,90.0899,89.9562,89.9848,4983.0
2024-01-11 13:35:00,94.22,94.23,94.17,94.18,3346.0,90.004,90.0135,89.9562,89.9657,3346.0
2024-01-11 13:40:00,94.18,94.23,94.18,94.22,3525.0,89.9657,90.0135,89.9657,90.004,3525.0
2024-01-11 13:45:00,94.23,94.25,94.18,94.2,3600.0,90.0135,90.0326,89.9657,89.9848,3600.0
2024-01-11 13:50:00,94.2,94.3,94.17,94.25,4520.0,89.9848,90.0804,89.9562,90.0326,4520.0
2024-01-11 13:55:00,94.28,94.33,94.27,94.32,5511.0,90.0613,90.109,90.0517,90.0995,5511.0
2024-01-11 14:00:00,94.34,94.38,94.24,94.25,4199.0,90.1186,90.1568,90.0231,90.0326,4199.0
2024-01-11 14:05:00,94.25,94.26,94.15,94.18,8346.0,90.0326,90.0422,89.9371,89.9657,8346.0
2024-01-11 14:10:00,94.14,94.27,94.11,94.25,6139.0,89.9275,90.0517,89.8989,90.0326,6139.0
2024-01-11 14:15:00,94.25,94.29,94.22,94.23,3715.0,90.0326,90.0708,90.004,90.0135,3715.0
2024-01-11 14:20:00,94.25,94.33,94.23,94.32,2200.0,90.0326,90.109,90.0135,90.0995,2200.0
2024-01-11 14:25:00,94.32,94.45,94.29,94.44,3500.0,90.0995,90.2237,90.0708,90.2141,3500.0
2024-01-11 14:30:00,94.46,94.46,94.33,94.35,2200.0,90.2332,90.2332,90.109,90.1281,2200.0
2024-01-11 14:35:00,94.37,94.43,94.36,94.38,4901.0,90.1472,90.2046,90.1377,90.1568,4901.0
2024-01-11 14:40:00,94.38,94.46,94.36,94.37,3873.0,90.1568,90.2332,90.1377,90.1472,3873.0
2024-01-11 14:45:00,94.37,94.4,94.26,94.33,6540.0,90.1472,90.1759,90.0422,90.109,6540.0
2024-01-11 14:50:00,94.34,94.47,94.34,94.47,5840.0,90.1186,90.2428,90.1186,90.2428,5840.0
2024-01-11 14:55:00,94.48,94.53,94.48,94.53,4662.0,90.2523,90.3001,90.2523,90.3001,4662.0
2024-01-11 15:00:00,94.53,94.53,94.38,94.41,5843.0,90.3001,90.3001,90.1568,90.1854,5843.0
2024-01-11 15:05:00,94.41,94.44,94.34,94.37,4492.0,90.1854,90.2141,90.1186,90.1472,4492.0
2024-01-11 15:10:00,94.36,94.43,94.26,94.37,7137.0,90.1377,90.2046,90.0422,90.1472,7137.0
2024-01-11 15:15:00,94.37,94.37,94.29,94.34,5211.0,90.1472,90.1472,90.0708,90.1186,5211.0
2024-01-11 15:20:00,94.38,94.47,94.34,94.43,5230.0,90.1568,90.2428,90.1186,90.2046,5230.0
2024-01-11 15:25:00,94.42,94.49,94.4,94.41,7223.0,90.195,90.2619,90.1759,90.1854,7223.0
2024-01-11 15:30:00,94.42,94.55,94.42,94.51,9655.0,90.195,90.3192,90.195,90.281,9655.0
2024-01-11 15:35:00,94.47,94.48,94.41,94.45,6720.0,90.2428,90.2523,90.1854,90.2237,6720.0
2024-01-11 15:40:00,94.44,94.54,94.38,94.5,68893.0,90.2141,90.3096,90.1568,90.2714,68893.0
2024-01-11 15:45:00,94.47,94.68,94.45,94.64,17285.0,90.2428,90.4434,90.2237,90.4052,17285.0
2024-01-11 15:50:00,94.63,94.78,94.56,94.77,42575.0,90.3956,90.5389,90.3287,90.5293,42575.0
2024-01-11 15:55:00,94.77,94.84,94.59,94.59,246096.0,90.5293,90.5962,90.3574,90.3574,246096.0
2024-01-12 09:30:00,95.17,95.4,94.8,94.83,34738.0,90.9114,91.1311,90.558,90.5867,34738.0
2024-01-12 09:35:00,94.84,95.2,94.84,95.14,37558.0,90.5962,90.9401,90.5962,90.8828,37558.0
2024-01-12 09:40:00,95.13,95.13,94.91,94.94,11600.0,90.8732,90.8732,90.6631,90.6917,11600.0
2024-01-12 09:45:00,94.97,95.22,94.96,95.03,26489.0,90.7204,90.9592,90.7108,90.7777,26489.0
2024-01-12 09:50:00,95.01,95.02,94.76,94.83,10791.0,90.7586,90.7682,90.5198,90.5867,10791.0
2024-01-12 09:55:00,94.82,94.82,94.53,94.54,6473.0,90.5771,90.5771,90.3001,90.3096,6473.0
2024-01-12 10:00:00,94.56,94.57,94.31,94.55,12969.0,90.3287,90.3383,90.0899,90.3192,12969.0
2024-01-12 10:05:00,94.53,94.63,94.49,94.54,17076.0,90.3001,90.3956,90.2619,90.3096,17076.0
2024-01-12 10:10:00,94.56,94.59,94.32,94.32,11316.0,90.3287,90.3574,90.0995,90.0995,11316.0
2024-01-12 10:15:00,94.32,94.4,94.19,94.19,11692.0,90.0995,90.1759,89.9753,89.9753,11692.0
2024-01-12 10:20:00,94.29,94.43,94.24,94.42,32623.0,90.0708,90.2046,90.0231,90.195,32623.0
2024-01-12 10:25:00,94.42,94.48,94.36,94.43,7453.0,90.195,90.2523,90.1377,90.2046,7453.0
2024-01-12 10:30:00,94.45,94.48,94.32,94.36,5346.0,90.2237,90.2523,90.0995,90.1377,5346.0
2024-01-12 10:35:00,94.36,94.41,94.26,94.26,6418.0,90.1377,90.1854,90.0422,90.0422,6418.0
2024-01-12 10:40:00,94.33,94.35,94.14,94.25,6819.0,90.109,90.1281,89.9275,90.0326,6819.0
2024-01-12 10:45:00,94.24,94.34,94.15,94.17,5824.0,90.0231,90.1186,89.9371,89.9562,5824.0
2024-01-12 10:50:00,94.15,94.15,94.05,94.09,9446.0,89.9371,89.9371,89.8416,89.8798,9446.0
2024-01-12 10:55:00,94.06,94.17,94.01,94.15,4763.0,89.8511,89.9562,89.8033,89.9371,4763.0
2024-01-12 11:00:00,94.12,94.29,94.1,94.29,4124.0,89.9084,90.0708,89.8893,90.0708,4124.0
2024-01-12 11:05:00,94.27,94.32,94.2,94.3,3388.0,90.0517,90.0995,89.9848,90.0804,3388.0
2024-01-12 11:10:00,94.32,94.36,94.26,94.26,4331.0,90.0995,90.1377,90.0422,90.0422,4331.0
2024-01-12 11:15:00,94.26,94.33,94.25,94.31,1810.0,90.0422,90.109,90.0326,90.0899,1810.0
2024-01-12 11:20:00,94.29,94.38,94.29,94.37,2573.0,90.0708,90.1568,90.0708,90.1472,2573.0
2024-01-12 11:25:00,94.37,94.43,94.37,94.41,3990.0,90.1472,90.2046,90.1472,90.1854,3990.0
2024-01-12 11:30:00,94.43,94.52,94.43,94.52,4019.0,90.2046,90.2905,90.2046,90.2905,4019.0
2024-01-12 11:35:00,94.51,94.51,94.19,94.22,5750.0,90.281,90.281,89.9753,90.004,5750.0
2024-01-12 11:40:00,94.3,94.3,94.22,94.25,3566.0,90.0804,90.0804,90.004,90.0326,3566.0
2024-01-12 11:45:00,94.23,94.3,94.18,94.23,4359.0,90.0135,90.0804,89.9657,90.0135,4359.0
2024-01-12 11:50:00,94.22,94.27,94.18,94.22,1333.0,90.004,90.0517,89.9657,90.004,1333.0
2024-01-12 11:55:00,94.21,94.25,94.19,94.2,1953.0,89.9944,90.0326,89.9753,89.9848,1953.0
2024-01-12 12:00:00,94.24,94.24,94.17,94.22,2605.0,90.0231,90.0231,89.9562,90.004,2605.0
2024-01-12 12:05:00,94.19,94.26,94.19,94.22,2509.0,89.9753,90.0422,89.9753,90.004,2509.0
2024-01-12 12:10:00,94.25,94.29,94.22,94.26,2264.0,90.0326,90.0708,90.004,90.0422,2264.0
2024-01-12 12:15:00,94.28,94.35,94.27,94.34,1483.0,90.0613,90.1281,90.0517,90.1186,1483.0
2024-01-12 12:20:00,94.35,94.37,94.26,94.26,2696.0,90.1281,90.1472,90.0422,90.0422,2696.0
2024-01-12 12:25:00,94.2,94.2,94.11,94.16,1903.0,89.9848,89.9848,89.8989,89.9466,1903.0
2024-01-12 12:30:00,94.15,94.2,94.15,94.17,1125.0,89.9371,89.9848,89.9371,89.9562,1125.0
2024-01-12 12:35:00,94.16,94.18,94.1,94.18,2000.0,89.9466,89.9657,89.8893,89.9657,2000.0
2024-01-12 12:40:00,94.21,94.21,94.12,94.2,4295.0,89.9944,89.9944,89.9084,89.9848,4295.0
2024-01-12 12:45:00,94.19,94.19,94.12,94.12,2315.0,89.9753,89.9753,89.9084,89.9084,2315.0
2024-01-12 12:50:00,94.15,94.25,94.14,94.18,5935.0,89.9371,90.0326,89.9275,89.9657,5935.0
2024-01-12 12:55:00,94.18,94.2,94.09,94.14,10669.0,89.9657,89.9848,89.8798,89.9275,10669.0
2024-01-12 13:00:00,94.17,94.23,94.17,94.18,4306.0,89.9562,90.0135,89.9562,89.9657,4306.0
2024-01-12 13:05:00,94.16,94.18,94.09,94.11,29289.0,89.9466,89.9657,89.8798,89.8989,29289.0
2024-01-12 13:10:00,94.13,94.16,94.1,94.13,25144.0,89.918,89.9466,89.8893,89.918,25144.0
2024-01-12 13:15:00,94.13,94.18,94.1,94.18,21253.0,89.918,89.9657,89.8893,89.9657,21253.0
2024-01-12 13:20:00,94.21,94.21,94.06,94.08,10102.0,89.9944,89.9944,89.8511,89.8702,10102.0
2024-01-12 13:25:00,94.07,94.13,94.05,94.11,3628.0,89.8607,89.918,89.8416,89.8989,3628.0
2024-01-12 13:30:00,94.11,94.15,94.09,94.13,12464.0,89.8989,89.9371,89.8798,89.918,12464.0
2024-01-12 13:35:00,94.11,94.22,94.1,94.21,13804.0,89.8989,90.004,89.8893,89.9944,13804.0
2024-01-12 13:40:00,94.21,94.22,94.14,94.17,12413.0,89.9944,90.004,89.9275,89.9562,12413.0
2024-01-12 13:45:00,94.17,94.18,94.09,94.11,11866.0,89.9562,89.9657,89.8798,89.8989,11866.0
2024-01-12 13:50:00,94.1,94.14,94.07,94.13,6400.0,89.8893,89.9275,89.8607,89.918,6400.0
2024-01-12 13:55:00,94.12,94.18,94.11,94.16,5152.0,89.9084,89.9657,89.8989,89.9466,5152.0
2024-01-12 14:00:00,94.16,94.22,94.16,94.17,6334.0,89.9466,90.004,89.9466,89.9562,6334.0
2024-01-12 14:05:00,94.17,94.23,94.15,94.2,4414.0,89.9562,90.0135,89.9371,89.9848,4414.0
2024-01-12 14:10:00,94.19,94.2,94.13,94.18,11806.0,89.9753,89.9848,89.918,89.9657,11806.0
2024-01-12 14:15:00,94.17,94.22,94.14,94.19,4216.0,89.9562,90.004,89.9275,89.9753,4216.0
2024-01-12 14:20:00,94.18,94.19,94.11,94.13,3904.0,89.9657,89.9753,89.8989,89.918,3904.0
2024-01-12 14:25:00,94.11,94.17,94.09,94.14,6024.0,89.8989,89.9562,89.8798,89.9275,6024.0
2024-01-12 14:30:00,94.12,94.15,94.03,94.09,6011.0,89.9084,89.9371,89.8225,89.8798,6011.0
2024-01-12 14:35:00,94.1,94.17,94.07,94.16,7696.0,89.8893,89.9562,89.8607,89.9466,7696.0
2024-01-12 14:40:00,94.15,94.17,94.12,94.12,4589.0,89.9371,89.9562,89.9084,89.9084,4589.0
2024-01-12 14:45:00,94.13,94.15,94.08,94.12,22316.0,89.918,89.9371,89.8702,89.9084,22316.0
2024-01-12 14:50:00,94.11,94.15,94.09,94.09,15547.0,89.8989,89.9371,89.8798,89.8798,15547.0
2024-01-12 14:55:00,94.08,94.08,94.03,94.03,11961.0,89.8702,89.8702,89.8225,89.8225,11961.0
2024-01-12 15:00:00,94.02,94.04,93.99,94.01,17878.0,89.8129,89.832,89.7842,89.8033,17878.0
2024-01-12 15:05:00,94.0,94.05,93.97,93.98,17571.0,89.7938,89.8416,89.7651,89.7747,17571.0
2024-01-12 15:10:00,93.99,94.07,93.98,93.98,10655.0,89.7842,89.8607,89.7747,89.7747,10655.0
2024-01-12 15:15:00,93.98,94.0,93.93,93.97,8220.0,89.7747,89.7938,89.7269,89.7651,8220.0
2024-01-12 15:20:00,93.96,93.96,93.87,93.89,7512.0,89.7556,89.7556,89.6696,89.6887,7512.0
2024-01-12 15:25:00,93.9,94.0,93.9,94.0,8188.0,89.6983,89.7938,89.6983,89.7938,8188.0
2024-01-12 15:30:00,93.99,94.02,93.97,94.01,21578.0,89.7842,89.8129,89.7651,89.8033,21578.0
2024-01-12 15:35:00,94.0,94.02,93.97,93.97,8281.0,89.7938,89.8129,89.7651,89.7651,8281.0
2024-01-12 15:40:00,93.96,94.07,93.93,94.06,19675.0,89.7556,89.8607,89.7269,89.8511,19675.0
2024-01-12 15:45:00,94.05,94.11,94.04,94.11,22326.0,89.8416,89.8989,89.832,89.8989,22326.0
2024-01-12 15:50:00,94.15,94.15,93.99,94.06,39950.0,89.9371,89.9371,89.7842,89.8511,39950.0
2024-01-12 15:55:00,94.07,94.23,94.04,94.04,170084.0,89.8607,90.0135,89.832,89.832,170084.0
2024-01-16 09:30:00,93.7,93.87,93.47,93.57,24488.0,89.5072,89.6696,89.2875,89.383,24488.0
2024-01-16 09:35:00,93.61,93.69,93.44,93.57,12523.0,89.4212,89.4977,89.2589,89.383,12523.0
2024-01-16 09:40:00,93.55,93.6,93.33,93.45,7292.0,89.3639,89.4117,89.1538,89.2684,7292.0
2024-01-16 09:45:00,93.4,93.41,93.06,93.07,9019.0,89.2206,89.2302,88.8959,88.9054,9019.0
2024-01-16 09:50:00,93.08,93.28,92.96,93.28,20119.0,88.915,89.106,88.8003,89.106,20119.0
2024-01-16 09:55:00,93.24,93.59,93.23,93.54,9880.0,89.0678,89.4021,89.0583,89.3544,9880.0
2024-01-16 10:00:00,93.57,93.67,93.55,93.64,17295.0,89.383,89.4786,89.3639,89.4499,17295.0
2024-01-16 10:05:00,93.64,93.82,93.6,93.81,23538.0,89.4499,89.6218,89.4117,89.6123,23538.0
2024-01-16 10:10:00,93.81,94.1,93.66,93.95,22016.0,89.6123,89.8893,89.469,89.746,22016.0
2024-01-16 10:15:00,93.96,94.12,93.91,93.97,16816.0,89.7556,89.9084,89.7078,89.7651,16816.0
2024-01-16 10:20:00,93.96,94.0,93.88,93.94,22819.0,89.7556,89.7938,89.6792,89.7365,22819.0
2024-01-16 10:25:00,93.96,94.0,93.88,93.88,32876.0,89.7556,89.7938,89.6792,89.6792,32876.0
2024-01-16 10:30:00,93.9,93.95,93.89,93.92,26110.0,89.6983,89.746,89.6887,89.7174,26110.0
2024-01-16 10:35:00,93.93,93.99,93.83,93.95,55487.0,89.7269,89.7842,89.6314,89.746,55487.0
2024-01-16 10:40:00,93.98,94.2,93.95,94.07,20687.0,89.7747,89.9848,89.746,89.8607,20687.0
2024-01-16 10:45:00,94.08,94.25,94.06,94.15,10403.0,89.8702,90.0326,89.8511,89.9371,10403.0
2024-01-16 10:50:00,94.22,94.26,94.14,94.15,6583.0,90.004,90.0422,89.9275,89.9371,6583.0
2024-01-16 10:55:00,94.15,94.21,94.0,94.01,15759.0,89.9371,89.9944,89.7938,89.8033,15759.0
2024-01-16 11:00:00,94.02,94.04,93.7,93.81,31877.0,89.8129,89.832,89.5072,89.6123,31877.0
2024-01-16 11:05:00,93.82,93.87,93.69,93.72,10697.0,89.6218,89.6696,89.4977,89.5263,10697.0
2024-01-16 11:10:00,93.73,93.79,93.63,93.76,7035.0,89.5359,89.5932,89.4404,89.5645,7035.0
2024-01-16 11:15:00,93.75,93.91,93.73,93.86,8598.0,89.555,89.7078,89.5359,89.6601,8598.0
2024-01-16 11:20:00,93.87,94.03,93.84,93.95,8660.0,89.6696,89.8225,89.641,89.746,8660.0
2024-01-16 11:25:00,93.94,94.03,93.88,93.89,18255.0,89.7365,89.8225,89.6792,89.6887,18255.0
2024-01-16 11:30:00,93.9,93.96,93.89,93.95,48128.0,89.6983,89.7556,89.6887,89.746,48128.0
2024-01-16 11:35:00,93.97,93.98,93.76,93.79,18479.0,89.7651,89.7747,89.5645,89.5932,18479.0
2024-01-16 11:40:00,93.8,93.81,93.71,93.74,7237.0,89.6027,89.6123,89.5168,89.5454,7237.0
2024-01-16 11:45:00,93.74,93.82,93.73,93.73,10021.0,89.5454,89.6218,89.5359,89.5359,10021.0
2024-01-16 11:50:00,93.75,93.87,93.73,93.73,13123.0,89.555,89.6696,89.5359,89.5359,13123.0
2024-01-16 11:55:00,93.73,93.79,93.71,93.76,10208.0,89.5359,89.5932,89.5168,89.5645,10208.0
2024-01-16 12:00:00,93.74,93.78,93.66,93.67,13340.0,89.5454,89.5836,89.469,89.4786,13340.0
2024-01-16 12:05:00,93.66,93.72,93.62,93.67,8492.0,89.469,89.5263,89.4308,89.4786,8492.0
2024-01-16 12:10:00,93.7,93.9,93.68,93.88,319869.0,89.5072,89.6983,89.4881,89.6792,319869.0
2024-01-16 12:15:00,93.85,93.97,93.84,93.94,15879.0,89.6505,89.7651,89.641,89.7365,15879.0
2024-01-16 12:20:00,93.93,94.1,93.91,94.07,12256.0,89.7269,89.8893,89.7078,89.8607,12256.0
2024-01-16 12:25:00,94.04,94.12,94.0,94.09,9536.0,89.832,89.9084,89.7938,89.8798,9536.0
2024-01-16 12:30:00,94.09,94.12,94.05,94.1,12485.0,89.8798,89.9084,89.8416,89.8893,12485.0
2024-01-16 12:35:00,94.09,94.24,94.09,94.21,14932.0,89.8798,90.0231,89.8798,89.9944,14932.0
2024-01-16 12:40:00,94.18,94.26,94.15,94.15,16493.0,89.9657,90.0422,89.9371,89.9371,16493.0
2024-01-16 12:45:00,94.13,94.16,93.99,93.99,8276.0,89.918,89.9466,89.7842,89.7842,8276.0
2024-01-16 12:50:00,93.99,94.05,93.97,94.02,12732.0,89.7842,89.8416,89.7651,89.8129,12732.0
2024-01-16 12:55:00,94.04,94.04,93.92,93.95,9489.0,89.832,89.832,89.7174,89.746,9489.0
2024-01-16 13:00:00,93.95,94.0,93.88,93.93,21138.0,89.746,89.7938,89.6792,89.7269,21138.0
2024-01-16 13:05:00,93.94,93.96,93.91,93.92,10357.0,89.7365,89.7556,89.7078,89.7174,10357.0
2024-01-16 13:10:00,93.92,93.97,93.89,93.93,16086.0,89.7174,89.7651,89.6887,89.7269,16086.0
2024-01-16 13:15:00,93.94,94.05,93.94,94.0,60537.0,89.7365,89.8416,89.7365,89.7938,60537.0
2024-01-16 13:20:00,93.99,93.99,93.88,93.9,7113.0,89.7842,89.7842,89.6792,89.6983,7113.0
2024-01-16 13:25:00,93.91,94.11,93.89,94.11,49798.0,89.7078,89.8989,89.6887,89.8989,49798.0
2024-01-16 13:30:00,94.14,94.29,94.12,94.27,11600.0,89.9275,90.0708,89.9084,90.0517,11600.0
2024-01-16 13:35:00,94.26,94.32,94.22,94.22,23997.0,90.0422,90.0995,90.004,90.004,23997.0
2024-01-16 13:40:00,94.23,94.23,94.08,94.11,30387.0,90.0135,90.0135,89.8702,89.8989,30387.0
2024-01-16 13:45:00,94.09,94.1,94.0,94.1,5463.0,89.8798,89.8893,89.7938,89.8893,5463.0
2024-01-16 13:50:00,94.1,94.14,94.07,94.08,5133.0,89.8893,89.9275,89.8607,89.8702,5133.0
2024-01-16 13:55:00,94.06,94.13,94.01,94.13,5683.0,89.8511,89.918,89.8033,89.918,5683.0
2024-01-16 14:00:00,94.13,94.18,94.07,94.08,5336.0,89.918,89.9657,89.8607,89.8702,5336.0
2024-01-16 14:05:00,94.08,94.11,93.95,93.96,10669.0,89.8702,89.8989,89.746,89.7556,10669.0
2024-01-16 14:10:00,93.97,94.0,93.94,93.98,6423.0,89.7651,89.7938,89.7365,89.7747,6423.0
2024-01-16 14:15:00,93.96,93.98,93.86,93.86,17753.0,89.7556,89.7747,89.6601,89.6601,17753.0
2024-01-16 14:20:00,93.87,93.92,93.86,93.87,8260.0,89.6696,89.7174,89.6601,89.6696,8260.0
2024-01-16 14:25:00,93.88,93.91,93.84,93.85,7646.0,89.6792,89.7078,89.641,89.6505,7646.0
2024-01-16 14:30:00,93.85,93.94,93.79,93.94,9676.0,89.6505,89.7365,89.5932,89.7365,9676.0
2024-01-16 14:35:00,93.93,93.97,93.87,93.87,6258.0,89.7269,89.7651,89.6696,89.6696,6258.0
2024-01-16 14:40:00,93.88,93.88,93.8,93.84,5782.0,89.6792,89.6792,89.6027,89.641,5782.0
2024-01-16 14:45:00,93.85,93.91,93.85,93.86,18792.0,89.6505,89.7078,89.6505,89.6601,18792.0
2024-01-16 14:50:00,93.85,93.94,93.85,93.92,11270.0,89.6505,89.7365,89.6505,89.7174,11270.0
2024-01-16 14:55:00,93.91,94.03,93.91,94.0,30103.0,89.7078,89.8225,89.7078,89.7938,30103.0
2024-01-16 15:00:00,94.0,94.06,93.97,93.97,14196.0,89.7938,89.8511,89.7651,89.7651,14196.0
2024-01-16 15:05:00,93.96,94.0,93.94,93.98,14778.0,89.7556,89.7938,89.7365,89.7747,14778.0
2024-01-16 15:10:00,93.99,94.05,93.92,93.92,13304.0,89.7842,89.8416,89.7174,89.7174,13304.0
2024-01-16 15:15:00,93.92,93.93,93.85,93.92,20075.0,89.7174,89.7269,89.6505,89.7174,20075.0
2024-01-16 15:20:00,93.91,93.92,93.85,93.89,23968.0,89.7078,89.7174,89.6505,89.6887,23968.0
2024-01-16 15:25:00,93.88,93.9,93.83,93.86,17542.0,89.6792,89.6983,89.6314,89.6601,17542.0
2024-01-16 15:30:00,93.87,93.94,93.82,93.86,17659.0,89.6696,89.7365,89.6218,89.6601,17659.0
2024-01-16 15:35:00,93.86,93.93,93.82,93.91,37641.0,89.6601,89.7269,89.6218,89.7078,37641.0
2024-01-16 15:40:00,93.9,94.01,93.85,93.98,67830.0,89.6983,89.8033,89.6505,89.7747,67830.0
2024-01-16 15:45:00,93.98,94.07,93.92,93.99,29568.0,89.7747,89.8607,89.7174,89.7842,29568.0
2024-01-16 15:50:00,93.99,94.06,93.91,94.04,42294.0,89.7842,89.8511,89.7078,89.832,42294.0
2024-01-16 15:55:00,94.04,94.13,93.89,94.05,335317.0,89.832,89.918,89.6887,89.8416,335317.0
2024-01-17 09:30:00,93.66,93.84,93.18,93.81,46766.0,89.469,89.641,89.0105,89.6123,46766.0
2024-01-17 09:35:00,93.81,94.24,93.53,93.99,15290.0,89.6123,90.0231,89.3448,89.7842,15290.0
2024-01-17 09:40:00,94.05,94.06,93.82,94.02,6657.0,89.8416,89.8511,89.6218,89.8129,6657.0
2024-01-17 09:45:00,94.01,94.3,93.94,94.3,14178.0,89.8033,90.0804,89.7365,90.0804,14178.0
2024-01-17 09:50:00,94.3,94.3,93.93,94.17,18930.0,90.0804,90.0804,89.7269,89.9562,18930.0
2024-01-17 09:55:00,94.17,94.22,94.06,94.18,13547.0,89.9562,90.004,89.8511,89.9657,13547.0
2024-01-17 10:00:00,94.16,94.42,94.06,94.34,22543.0,89.9466,90.195,89.8511,90.1186,22543.0
2024-01-17 10:05:00,94.34,94.51,94.34,94.46,20633.0,90.1186,90.281,90.1186,90.2332,20633.0
2024-01-17 10:10:00,94.43,94.45,94.27,94.39,13177.0,90.2046,90.2237,90.0517,90.1663,13177.0
2024-01-17 10:15:00,94.38,94.45,94.19,94.35,16743.0,90.1568,90.2237,89.9753,90.1281,16743.0
2024-01-17 10:20:00,94.31,94.52,94.28,94.52,16014.0,90.0899,90.2905,90.0613,90.2905,16014.0
2024-01-17 10:25:00,94.53,94.6,94.41,94.41,17703.0,90.3001,90.3669,90.1854,90.1854,17703.0
2024-01-17 10:30:00,94.41,94.51,94.33,94.38,33818.0,90.1854,90.281,90.109,90.1568,33818.0
2024-01-17 10:35:00,94.41,94.41,94.25,94.25,25051.0,90.1854,90.1854,90.0326,90.0326,25051.0
2024-01-17 10:40:00,94.25,94.35,94.21,94.3,18460.0,90.0326,90.1281,89.9944,90.0804,18460.0
2024-01-17 10:45:00,94.29,94.29,94.08,94.13,10503.0,90.0708,90.0708,89.8702,89.918,10503.0
2024-01-17 10:50:00,94.14,94.14,94.01,94.07,14814.0,89.9275,89.9275,89.8033,89.8607,14814.0
2024-01-17 10:55:00,94.08,94.16,94.01,94.16,13777.0,89.8702,89.9466,89.8033,89.9466,13777.0
2024-01-17 11:00:00,94.16,94.24,94.15,94.18,13846.0,89.9466,90.0231,89.9371,89.9657,13846.0
2024-01-17 11:05:00,94.2,94.28,94.06,94.07,20469.0,89.9848,90.0613,89.8511,89.8607,20469.0
2024-01-17 11:10:00,94.06,94.2,94.06,94.11,31463.0,89.8511,89.9848,89.8511,89.8989,31463.0
2024-01-17 11:15:00,94.14,94.22,94.12,94.22,15523.0,89.9275,90.004,89.9084,90.004,15523.0
2024-01-17 11:20:00,94.22,94.31,94.16,94.31,14107.0,90.004,90.0899,89.9466,90.0899,14107.0
2024-01-17 11:25:00,94.31,94.42,94.29,94.38,13672.0,90.0899,90.195,90.0708,90.1568,13672.0
2024-01-17 11:30:00,94.39,94.44,94.35,94.44,12758.0,90.1663,90.2141,90.1281,90.2141,12758.0
2024-01-17 11:35:00,94.43,94.46,94.41,94.46,7801.0,90.2046,90.2332,90.1854,90.2332,7801.0
2024-01-17 11:40:00,94.47,94.47,94.4,94.45,11740.0,90.2428,90.2428,90.1759,90.2237,11740.0
2024-01-17 11:45:00,94.44,94.47,94.31,94.31,15780.0,90.2141,90.2428,90.0899,90.0899,15780.0
2024-01-17 11:50:00,94.32,94.32,94.2,94.28,7662.0,90.0995,90.0995,89.9848,90.0613,7662.0
2024-01-17 11:55:00,94.27,94.27,94.23,94.26,7908.0,90.0517,90.0517,90.0135,90.0422,7908.0
2024-01-17 12:00:00,94.25,94.28,94.16,94.18,21117.0,90.0326,90.0613,89.9466,89.9657,21117.0
2024-01-17 12:05:00,94.19,94.21,94.15,94.2,6481.0,89.9753,89.9944,89.9371,89.9848,6481.0
2024-01-17 12:10:00,94.2,94.32,94.17,94.24,5744.0,89.9848,90.0995,89.9562,90.0231,5744.0
2024-01-17 12:15:00,94.2,94.2,94.12,94.14,6841.0,89.9848,89.9848,89.9084,89.9275,6841.0
2024-01-17 12:20:00,94.13,94.14,94.03,94.03,6356.0,89.918,89.9275,89.8225,89.8225,6356.0
2024-01-17 12:25:00,94.05,94.09,94.01,94.05,8037.0,89.8416,89.8798,89.8033,89.8416,8037.0
2024-01-17 12:30:00,94.05,94.08,94.01,94.04,8223.0,89.8416,89.8702,89.8033,89.832,8223.0
2024-01-17 12:35:00,94.05,94.08,94.03,94.06,8960.0,89.8416,89.8702,89.8225,89.8511,8960.0
2024-01-17 12:40:00,94.08,94.12,93.99,94.04,9606.0,89.8702,89.9084,89.7842,89.832,9606.0
2024-01-17 12:45:00,94.05,94.09,94.0,94.05,6301.0,89.8416,89.8798,89.7938,89.8416,6301.0
2024-01-17 12:50:00,94.06,94.11,94.03,94.09,6370.0,89.8511,89.8989,89.8225,89.8798,6370.0
2024-01-17 12:55:00,94.09,94.09,93.99,94.0,11147.0,89.8798,89.8798,89.7842,89.7938,11147.0
2024-01-17 13:00:00,94.01,94.03,93.93,93.96,13038.0,89.8033,89.8225,89.7269,89.7556,13038.0
2024-01-17 13:05:00,93.95,93.97,93.91,93.91,14688.0,89.746,89.7651,89.7078,89.7078,14688.0
2024-01-17 13:10:00,93.91,93.94,93.82,93.91,11581.0,89.7078,89.7365,89.6218,89.7078,11581.0
2024-01-17 13:15:00,93.88,93.91,93.85,93.91,7842.0,89.6792,89.7078,89.6505,89.7078,7842.0
2024-01-17 13:20:00,93.91,94.02,93.91,94.02,6306.0,89.7078,89.8129,89.7078,89.8129,6306.0
2024-01-17 13:25:00,94.05,94.12,94.05,94.09,8551.0,89.8416,89.9084,89.8416,89.8798,8551.0
2024-01-17 13:30:00,94.09,94.09,93.99,94.03,15035.0,89.8798,89.8798,89.7842,89.8225,15035.0
2024-01-17 13:35:00,94.03,94.04,93.94,93.96,9262.0,89.8225,89.832,89.7365,89.7556,9262.0
2024-01-17 13:40:00,93.95,93.97,93.85,93.97,18121.0,89.746,89.7651,89.6505,89.7651,18121.0
2024-01-17 13:45:00,93.97,94.0,93.93,94.0,10525.0,89.7651,89.7938,89.7269,89.7938,10525.0
2024-01-17 13:50:00,94.02,94.02,93.94,93.99,9811.0,89.8129,89.8129,89.7365,89.7842,9811.0
2024-01-17 13:55:00,93.99,94.03,93.96,93.99,8338.0,89.7842,89.8225,89.7556,89.7842,8338.0
2024-01-17 14:00:00,94.0,94.08,93.99,93.99,11653.0,89.7938,89.8702,89.7842,89.7842,11653.0
2024-01-17 14:05:00,93.99,94.01,93.92,94.0,12096.0,89.7842,89.8033,89.7174,89.7938,12096.0
2024-01-17 14:10:00,93.99,94.0,93.86,93.86,21463.0,89.7842,89.7938,89.6601,89.6601,21463.0
2024-01-17 14:15:00,93.88,93.94,93.85,93.92,7840.0,89.6792,89.7365,89.6505,89.7174,7840.0
2024-01-17 14:20:00,93.94,94.02,93.93,93.95,12049.0,89.7365,89.8129,89.7269,89.746,12049.0
2024-01-17 14:25:00,93.94,93.94,93.89,93.9,12703.0,89.7365,89.7365,89.6887,89.6983,12703.0
2024-01-17 14:30:00,93.91,93.97,93.88,93.88,9268.0,89.7078,89.7651,89.6792,89.6792,9268.0
2024-01-17 14:35:00,93.91,93.99,93.9,93.98,8268.0,89.7078,89.7842,89.6983,89.7747,8268.0
2024-01-17 14:40:00,93.98,94.05,93.91,94.04,15311.0,89.7747,89.8416,89.7078,89.832,15311.0
2024-01-17 14:45:00,94.04,94.08,94.03,94.03,8629.0,89.832,89.8702,89.8225,89.8225,8629.0
2024-01-17 14:50:00,94.04,94.04,93.97,93.99,9503.0,89.832,89.832,89.7651,89.7842,9503.0
2024-01-17 14:55:00,93.99,94.05,93.97,94.04,22374.0,89.7842,89.8416,89.7651,89.832,22374.0
2024-01-17 15:00:00,94.05,94.07,93.88,93.91,12865.0,89.8416,89.8607,89.6792,89.7078,12865.0
2024-01-17 15:05:00,93.9,93.93,93.82,93.84,10351.0,89.6983,89.7269,89.6218,89.641,10351.0
2024-01-17 15:10:00,93.85,93.85,93.63,93.66,11163.0,89.6505,89.6505,89.4404,89.469,11163.0
2024-01-17 15:15:00,93.68,93.76,93.66,93.76,11255.0,89.4881,89.5645,89.469,89.5645,11255.0
2024-01-17 15:20:00,93.78,93.78,93.67,93.67,26991.0,89.5836,89.5836,89.4786,89.4786,26991.0
2024-01-17 15:25:00,93.67,93.79,93.66,93.73,15645.0,89.4786,89.5932,89.469,89.5359,15645.0
2024-01-17 15:30:00,93.74,93.81,93.71,93.79,17657.0,89.5454,89.6123,89.5168,89.5932,17657.0
2024-01-17 15:35:00,93.8,93.9,93.78,93.87,19302.0,89.6027,89.6983,89.5836,89.6696,19302.0
2024-01-17 15:40:00,93.88,93.9,93.79,93.84,22694.0,89.6792,89.6983,89.5932,89.641,22694.0
2024-01-17 15:45:00,93.86,93.94,93.74,93.75,27103.0,89.6601,89.7365,89.5454,89.555,27103.0
2024-01-17 15:50:00,93.73,94.02,93.72,94.01,60814.0,89.5359,89.8129,89.5263,89.8033,60814.0
2024-01-17 15:55:00,94.01,94.18,94.01,94.06,173315.0,89.8033,89.9657,89.8033,89.8511,173315.0
2024-01-18 09:30:00,94.28,95.11,94.28,95.01,47001.0,90.0613,90.8541,90.0613,90.7586,47001.0
2024-01-18 09:35:00,94.94,95.05,94.7,94.81,4812.0,90.6917,90.7968,90.4625,90.5675,4812.0
2024-01-18 09:40:00,94.85,95.08,94.74,94.75,15710.0,90.6058,90.8255,90.5007,90.5102,15710.0
2024-01-18 09:45:00,94.77,94.97,94.67,94.94,7672.0,90.5293,90.7204,90.4338,90.6917,7672.0
2024-01-18 09:50:00,94.97,95.02,94.72,94.88,8198.0,90.7204,90.7682,90.4816,90.6344,8198.0
2024-01-18 09:55:00,94.89,94.96,94.85,94.89,8228.0,90.644,90.7108,90.6058,90.644,8228.0
2024-01-18 10:00:00,94.87,94.92,94.74,94.87,16698.0,90.6249,90.6726,90.5007,90.6249,16698.0
2024-01-18 10:05:00,94.95,95.08,94.81,94.81,6593.0,90.7013,90.8255,90.5675,90.5675,6593.0
2024-01-18 10:10:00,94.8,94.97,94.73,94.92,8541.0,90.558,90.7204,90.4911,90.6726,8541.0
2024-01-18 10:15:00,94.91,94.94,94.78,94.81,15003.0,90.6631,90.6917,90.5389,90.5675,15003.0
2024-01-18 10:20:00,94.79,94.9,94.68,94.9,16056.0,90.5484,90.6535,90.4434,90.6535,16056.0
2024-01-18 10:25:00,94.89,95.0,94.86,94.92,10206.0,90.644,90.749,90.6153,90.6726,10206.0
2024-01-18 10:30:00,94.94,95.02,94.79,94.88,13396.0,90.6917,90.7682,90.5484,90.6344,13396.0
2024-01-18 10:35:00,94.9,95.1,94.88,95.04,10456.0,90.6535,90.8446,90.6344,90.7873,10456.0
2024-01-18 10:40:00,95.02,95.09,95.02,95.06,5184.0,90.7682,90.835,90.7682,90.8064,5184.0
2024-01-18 10:45:00,95.05,95.09,95.0,95.09,5088.0,90.7968,90.835,90.749,90.835,5088.0
2024-01-18 10:50:00,95.08,95.09,94.94,94.95,12750.0,90.8255,90.835,90.6917,90.7013,12750.0
2024-01-18 10:55:00,94.94,94.97,94.67,94.7,13573.0,90.6917,90.7204,90.4338,90.4625,13573.0
2024-01-18 11:00:00,94.65,94.69,94.47,94.69,27244.0,90.4147,90.4529,90.2428,90.4529,27244.0
2024-01-18 11:05:00,94.69,94.89,94.66,94.77,28775.0,90.4529,90.644,90.4243,90.5293,28775.0
2024-01-18 11:10:00,94.79,94.9,94.71,94.9,12596.0,90.5484,90.6535,90.472,90.6535,12596.0
2024-01-18 11:15:00,94.86,94.96,94.86,94.94,9525.0,90.6153,90.7108,90.6153,90.6917,9525.0
2024-01-18 11:20:00,94.93,94.98,94.89,94.95,13063.0,90.6822,90.7299,90.644,90.7013,13063.0
2024-01-18 11:25:00,94.92,95.03,94.91,95.01,12219.0,90.6726,90.7777,90.6631,90.7586,12219.0
2024-01-18 11:30:00,95.01,95.14,94.94,95.12,25592.0,90.7586,90.8828,90.6917,90.8637,25592.0
2024-01-18 11:35:00,95.15,95.27,95.13,95.25,11503.0,90.8923,91.007,90.8732,90.9879,11503.0
2024-01-18 11:40:00,95.23,95.26,95.16,95.21,13911.0,90.9688,90.9974,90.9019,90.9497,13911.0
2024-01-18 11:45:00,95.21,95.23,95.05,95.05,8181.0,90.9497,90.9688,90.7968,90.7968,8181.0
2024-01-18 11:50:00,95.03,95.12,95.03,95.11,9198.0,90.7777,90.8637,90.7777,90.8541,9198.0
2024-01-18 11:55:00,95.11,95.11,94.91,94.91,6981.0,90.8541,90.8541,90.6631,90.6631,6981.0
2024-01-18 12:00:00,94.95,94.98,94.7,94.7,13127.0,90.7013,90.7299,90.4625,90.4625,13127.0
2024-01-18 12:05:00,94.73,94.81,94.72,94.79,9429.0,90.4911,90.5675,90.4816,90.5484,9429.0
2024-01-18 12:10:00,94.79,94.82,94.67,94.74,9760.0,90.5484,90.5771,90.4338,90.5007,9760.0
2024-01-18 12:15:00,94.72,94.74,94.63,94.65,4429.0,90.4816,90.5007,90.3956,90.4147,4429.0
2024-01-18 12:20:00,94.64,94.67,94.56,94.65,5929.0,90.4052,90.4338,90.3287,90.4147,5929.0
2024-01-18 12:25:00,94.67,94.72,94.66,94.71,6453.0,90.4338,90.4816,90.4243,90.472,6453.0
2024-01-18 12:30:00,94.7,94.73,94.65,94.69,6216.0,90.4625,90.4911,90.4147,90.4529,6216.0
2024-01-18 12:35:00,94.66,94.72,94.63,94.71,6652.0,90.4243,90.4816,90.3956,90.472,6652.0
2024-01-18 12:40:00,94.71,94.72,94.61,94.63,5669.0,90.472,90.4816,90.3765,90.3956,5669.0
2024-01-18 12:45:00,94.65,94.72,94.64,94.69,4675.0,90.4147,90.4816,90.4052,90.4529,4675.0
2024-01-18 12:50:00,94.69,94.7,94.62,94.63,3114.0,90.4529,90.4625,90.3861,90.3956,3114.0
2024-01-18 12:55:00,94.65,94.68,94.57,94.58,4930.0,90.4147,90.4434,90.3383,90.3478,4930.0
2024-01-18 13:00:00,94.59,94.7,94.52,94.61,12512.0,90.3574,90.4625,90.2905,90.3765,12512.0
2024-01-18 13:05:00,94.62,94.62,94.4,94.51,9091.0,90.3861,90.3861,90.1759,90.281,9091.0
2024-01-18 13:10:00,94.53,94.56,94.44,94.56,6820.0,90.3001,90.3287,90.2141,90.3287,6820.0
2024-01-18 13:15:00,94.54,94.64,94.51,94.63,15951.0,90.3096,90.4052,90.281,90.3956,15951.0
2024-01-18 13:20:00,94.63,94.73,94.59,94.7,9469.0,90.3956,90.4911,90.3574,90.4625,9469.0
2024-01-18 13:25:00,94.7,94.73,94.63,94.67,6952.0,90.4625,90.4911,90.3956,90.4338,6952.0
2024-01-18 13:30:00,94.66,94.84,94.66,94.83,6803.0,90.4243,90.5962,90.4243,90.5867,6803.0
2024-01-18 13:35:00,94.81,94.87,94.79,94.87,4515.0,90.5675,90.6249,90.5484,90.6249,4515.0
2024-01-18 13:40:00,94.86,94.89,94.82,94.88,4333.0,90.6153,90.644,90.5771,90.6344,4333.0
2024-01-18 13:45:00,94.88,94.92,94.84,94.92,6213.0,90.6344,90.6726,90.5962,90.6726,6213.0
2024-01-18 13:50:00,94.92,94.98,94.91,94.97,3784.0,90.6726,90.7299,90.6631,90.7204,3784.0
2024-01-18 13:55:00,94.98,95.0,94.96,94.96,5932.0,90.7299,90.749,90.7108,90.7108,5932.0
2024-01-18 14:00:00,94.96,95.03,94.94,95.01,4871.0,90.7108,90.7777,90.6917,90.7586,4871.0
2024-01-18 14:05:00,95.02,95.03,94.98,94.98,6396.0,90.7682,90.7777,90.7299,90.7299,6396.0
2024-01-18 14:10:00,94.98,95.14,94.98,95.14,18428.0,90.7299,90.8828,90.7299,90.8828,18428.0
2024-01-18 14:15:00,95.14,95.21,95.08,95.11,11456.0,90.8828,90.9497,90.8255,90.8541,11456.0
2024-01-18 14:20:00,95.13,95.33,95.11,95.3,9066.0,90.8732,91.0643,90.8541,91.0356,9066.0
2024-01-18 14:25:00,95.3,95.34,95.27,95.34,6283.0,91.0356,91.0738,91.007,91.0738,6283.0
2024-01-18 14:30:00,95.33,95.4,95.27,95.29,8843.0,91.0643,91.1311,91.007,91.0261,8843.0
2024-01-18 14:35:00,95.29,95.38,95.29,95.34,3661.0,91.0261,91.112,91.0261,91.0738,3661.0
2024-01-18 14:40:00,95.33,95.36,95.23,95.28,7277.0,91.0643,91.0929,90.9688,91.0165,7277.0
2024-01-18 14:45:00,95.25,95.37,95.2,95.34,9507.0,90.9879,91.1025,90.9401,91.0738,9507.0
2024-01-18 14:50:00,95.37,95.44,95.35,95.38,9005.0,91.1025,91.1694,91.0834,91.112,9005.0
2024-01-18 14:55:00,95.37,95.38,95.29,95.31,4457.0,91.1025,91.112,91.0261,91.0452,4457.0
2024-01-18 15:00:00,95.31,95.37,95.27,95.3,13827.0,91.0452,91.1025,91.007,91.0356,13827.0
2024-01-18 15:05:00,95.3,95.39,95.29,95.35,18554.0,91.0356,91.1216,91.0261,91.0834,18554.0
2024-01-18 15:10:00,95.34,95.37,95.29,95.32,10629.0,91.0738,91.1025,91.0261,91.0547,10629.0
2024-01-18 15:15:00,95.33,95.39,95.32,95.32,8287.0,91.0643,91.1216,91.0547,91.0547,8287.0
2024-01-18 15:20:00,95.3,95.45,95.3,95.42,7927.0,91.0356,91.1789,91.0356,91.1503,7927.0
2024-01-18 15:25:00,95.42,95.5,95.42,95.46,8136.0,91.1503,91.2267,91.1503,91.1885,8136.0
2024-01-18 15:30:00,95.47,95.47,95.4,95.42,10363.0,91.198,91.198,91.1311,91.1503,10363.0
2024-01-18 15:35:00,95.43,95.47,95.37,95.39,19926.0,91.1598,91.198,91.1025,91.1216,19926.0
2024-01-18 15:40:00,95.37,95.43,95.36,95.39,21461.0,91.1025,91.1598,91.0929,91.1216,21461.0
2024-01-18 15:45:00,95.4,95.44,95.34,95.41,18909.0,91.1311,91.1694,91.0738,91.1407,18909.0
2024-01-18 15:50:00,95.4,95.55,95.39,95.39,51651.0,91.1311,91.2744,91.1216,91.1216,51651.0
2024-01-18 15:55:00,95.39,95.43,95.3,95.39,135699.0,91.1216,91.1598,91.0356,91.1216,135699.0
2024-01-19 09:30:00,95.83,96.0,95.32,95.32,217267.0,91.5419,91.7043,91.0547,91.0547,217267.0
2024-01-19 09:35:00,95.4,95.68,95.27,95.67,13306.0,91.1311,91.3986,91.007,91.3891,13306.0
2024-01-19 09:40:00,95.66,95.78,95.34,95.41,47503.0,91.3795,91.4941,91.0738,91.1407,47503.0
2024-01-19 09:45:00,95.38,95.43,95.15,95.27,18509.0,91.112,91.1598,90.8923,91.007,18509.0
2024-01-19 09:50:00,95.23,95.31,95.18,95.28,10263.0,90.9688,91.0452,90.921,91.0165,10263.0
2024-01-19 09:55:00,95.25,95.36,95.18,95.23,15455.0,90.9879,91.0929,90.921,90.9688,15455.0
2024-01-19 10:00:00,95.23,95.38,95.08,95.11,20670.0,90.9688,91.112,90.8255,90.8541,20670.0
2024-01-19 10:05:00,95.06,95.12,94.91,95.02,17355.0,90.8064,90.8637,90.6631,90.7682,17355.0
2024-01-19 10:10:00,95.02,95.17,94.97,95.14,41320.0,90.7682,90.9114,90.7204,90.8828,41320.0
2024-01-19 10:15:00,95.2,95.23,95.09,95.18,13444.0,90.9401,90.9688,90.835,90.921,13444.0
2024-01-19 10:20:00,95.18,95.22,95.03,95.04,12438.0,90.921,90.9592,90.7777,90.7873,12438.0
2024-01-19 10:25:00,95.0,95.03,94.96,95.01,21103.0,90.749,90.7777,90.7108,90.7586,21103.0
2024-01-19 10:30:00,95.0,95.02,94.81,94.91,14521.0,90.749,90.7682,90.5675,90.6631,14521.0
2024-01-19 10:35:00,94.9,95.04,94.88,94.92,11409.0,90.6535,90.7873,90.6344,90.6726,11409.0
2024-01-19 10:40:00,94.92,95.05,94.91,95.0,20465.0,90.6726,90.7968,90.6631,90.749,20465.0
2024-01-19 10:45:00,95.0,95.13,94.98,95.05,17277.0,90.749,90.8732,90.7299,90.7968,17277.0
2024-01-19 10:50:00,95.04,95.09,94.98,95.03,19496.0,90.7873,90.835,90.7299,90.7777,19496.0
2024-01-19 10:55:00,95.04,95.04,94.96,95.01,11870.0,90.7873,90.7873,90.7108,90.7586,11870.0
2024-01-19 11:00:00,95.0,95.1,94.92,95.0,11441.0,90.749,90.8446,90.6726,90.749,11441.0
2024-01-19 11:05:00,95.0,95.12,94.97,95.09,11104.0,90.749,90.8637,90.7204,90.835,11104.0
2024-01-19 11:10:00,95.08,95.25,95.08,95.12,11962.0,90.8255,90.9879,90.8255,90.8637,11962.0
2024-01-19 11:15:00,95.08,95.09,94.98,95.0,18440.0,90.8255,90.835,90.7299,90.749,18440.0
2024-01-19 11:20:00,95.02,95.11,95.0,95.11,11385.0,90.7682,90.8541,90.749,90.8541,11385.0
2024-01-19 11:25:00,95.11,95.16,95.1,95.12,16850.0,90.8541,90.9019,90.8446,90.8637,16850.0
2024-01-19 11:30:00,95.11,95.11,95.01,95.02,6776.0,90.8541,90.8541,90.7586,90.7682,6776.0
2024-01-19 11:35:00,95.02,95.1,95.0,95.06,18439.0,90.7682,90.8446,90.749,90.8064,18439.0
2024-01-19 11:40:00,95.06,95.1,95.02,95.04,20236.0,90.8064,90.8446,90.7682,90.7873,20236.0
2024-01-19 11:45:00,95.04,95.18,95.0,95.17,21756.0,90.7873,90.921,90.749,90.9114,21756.0
2024-01-19 11:50:00,95.15,95.19,95.1,95.14,14790.0,90.8923,90.9305,90.8446,90.8828,14790.0
2024-01-19 11:55:00,95.1,95.2,95.05,95.18,8262.0,90.8446,90.9401,90.7968,90.921,8262.0
2024-01-19 12:00:00,95.19,95.24,95.14,95.15,11956.0,90.9305,90.9783,90.8828,90.8923,11956.0
2024-01-19 12:05:00,95.15,95.17,95.1,95.12,8969.0,90.8923,90.9114,90.8446,90.8637,8969.0
2024-01-19 12:10:00,95.12,95.16,95.06,95.12,12620.0,90.8637,90.9019,90.8064,90.8637,12620.0
2024-01-19 12:15:00,95.14,95.22,95.12,95.15,6575.0,90.8828,90.9592,90.8637,90.8923,6575.0
2024-01-19 12:20:00,95.15,95.35,95.13,95.33,25832.0,90.8923,91.0834,90.8732,91.0643,25832.0
2024-01-19 12:25:00,95.32,95.34,95.26,95.26,12519.0,91.0547,91.0738,90.9974,90.9974,12519.0
2024-01-19 12:30:00,95.26,95.38,95.26,95.33,22888.0,90.9974,91.112,90.9974,91.0643,22888.0
2024-01-19 12:35:00,95.32,95.38,95.26,95.27,9280.0,91.0547,91.112,90.9974,91.007,9280.0
2024-01-19 12:40:00,95.25,95.57,95.19,95.52,38389.0,90.9879,91.2935,90.9305,91.2458,38389.0
2024-01-19 12:45:00,95.5,95.71,95.48,95.56,53065.0,91.2267,91.4273,91.2076,91.284,53065.0
2024-01-19 12:50:00,95.56,95.64,95.54,95.64,7349.0,91.284,91.3604,91.2649,91.3604,7349.0
2024-01-19 12:55:00,95.65,95.67,95.59,95.63,6545.0,91.37,91.3891,91.3126,91.3509,6545.0
2024-01-19 13:00:00,95.64,95.64,95.54,95.56,6289.0,91.3604,91.3604,91.2649,91.284,6289.0
2024-01-19 13:05:00,95.57,95.68,95.55,95.58,11328.0,91.2935,91.3986,91.2744,91.3031,11328.0
2024-01-19 13:10:00,95.57,95.65,95.54,95.63,5389.0,91.2935,91.37,91.2649,91.3509,5389.0
2024-01-19 13:15:00,95.64,95.78,95.64,95.73,12430.0,91.3604,91.4941,91.3604,91.4464,12430.0
2024-01-19 13:20:00,95.79,96.02,95.79,96.01,21256.0,91.5037,91.7234,91.5037,91.7139,21256.0
2024-01-19 13:25:00,96.0,96.05,95.93,96.05,11808.0,91.7043,91.7521,91.6374,91.7521,11808.0
2024-01-19 13:30:00,96.05,96.13,96.04,96.07,11014.0,91.7521,91.8285,91.7425,91.7712,11014.0
2024-01-19 13:35:00,96.09,96.14,96.07,96.1,17580.0,91.7903,91.838,91.7712,91.7998,17580.0
2024-01-19 13:40:00,96.1,96.11,96.03,96.04,9195.0,91.7998,91.8094,91.733,91.7425,9195.0
2024-01-19 13:45:00,96.05,96.08,95.99,95.99,9892.0,91.7521,91.7807,91.6947,91.6947,9892.0
2024-01-19 13:50:00,95.95,96.13,95.95,96.12,6043.0,91.6565,91.8285,91.6565,91.8189,6043.0
2024-01-19 13:55:00,96.1,96.18,96.1,96.11,6342.0,91.7998,91.8762,91.7998,91.8094,6342.0
2024-01-19 14:00:00,96.12,96.12,95.99,96.06,6522.0,91.8189,91.8189,91.6947,91.7616,6522.0
2024-01-19 14:05:00,96.05,96.13,96.04,96.07,6502.0,91.7521,91.8285,91.7425,91.7712,6502.0
2024-01-19 14:10:00,96.06,96.19,96.06,96.16,6706.0,91.7616,91.8858,91.7616,91.8571,6706.0
2024-01-19 14:15:00,96.18,96.2,96.09,96.11,10573.0,91.8762,91.8954,91.7903,91.8094,10573.0
2024-01-19 14:20:00,96.12,96.17,96.06,96.16,7776.0,91.8189,91.8667,91.7616,91.8571,7776.0
2024-01-19 14:25:00,96.17,96.29,96.11,96.14,13611.0,91.8667,91.9813,91.8094,91.838,13611.0
2024-01-19 14:30:00,96.16,96.16,96.01,96.06,9283.0,91.8571,91.8571,91.7139,91.7616,9283.0
2024-01-19 14:35:00,96.07,96.14,96.0,96.12,34613.0,91.7712,91.838,91.7043,91.8189,34613.0
2024-01-19 14:40:00,96.15,96.17,96.05,96.07,6882.0,91.8476,91.8667,91.7521,91.7712,6882.0
2024-01-19 14:45:00,96.07,96.14,96.03,96.1,9040.0,91.7712,91.838,91.733,91.7998,9040.0
2024-01-19 14:50:00,96.12,96.13,96.07,96.1,7455.0,91.8189,91.8285,91.7712,91.7998,7455.0
2024-01-19 14:55:00,96.12,96.13,96.06,96.09,6768.0,91.8189,91.8285,91.7616,91.7903,6768.0
2024-01-19 15:00:00,96.1,96.16,96.03,96.13,13066.0,91.7998,91.8571,91.733,91.8285,13066.0
2024-01-19 15:05:00,96.14,96.18,96.09,96.09,29209.0,91.838,91.8762,91.7903,91.7903,29209.0
2024-01-19 15:10:00,96.08,96.32,96.05,96.25,30580.0,91.7807,92.01,91.7521,91.9431,30580.0
2024-01-19 15:15:00,96.26,96.32,96.24,96.26,11373.0,91.9527,92.01,91.9336,91.9527,11373.0
2024-01-19 15:20:00,96.27,96.29,96.17,96.28,21439.0,91.9622,91.9813,91.8667,91.9718,21439.0
2024-01-19 15:25:00,96.28,96.35,96.27,96.31,13833.0,91.9718,92.0386,91.9622,92.0004,13833.0
2024-01-19 15:30:00,96.29,96.34,96.2,96.34,10036.0,91.9813,92.0291,91.8954,92.0291,10036.0
2024-01-19 15:35:00,96.33,96.35,96.24,96.24,16412.0,92.0195,92.0386,91.9336,91.9336,16412.0
2024-01-19 15:40:00,96.24,96.3,96.23,96.24,18834.0,91.9336,91.9909,91.924,91.9336,18834.0
2024-01-19 15:45:00,96.23,96.73,96.23,96.34,39824.0,91.924,92.4016,91.924,92.0291,39824.0
2024-01-19 15:50:00,96.33,96.33,96.18,96.25,56888.0,92.0195,92.0195,91.8762,91.9431,56888.0
2024-01-19 15:55:00,96.25,96.33,96.18,96.29,161444.0,91.9431,92.0195,91.8762,91.9813,161444.0
2024-01-22 09:30:00,96.35,97.38,96.1,97.09,73377.0,92.0386,93.0226,91.7998,92.7455,73377.0
2024-01-22 09:35:00,97.13,97.42,97.09,97.36,15989.0,92.7837,93.0608,92.7455,93.0034,15989.0
2024-01-22 09:40:00,97.3,97.31,97.08,97.23,19624.0,92.9461,92.9557,92.736,92.8793,19624.0
2024-01-22 09:45:00,97.26,97.31,97.01,97.06,24438.0,92.9079,92.9557,92.6691,92.7169,24438.0
2024-01-22 09:50:00,97.07,97.47,97.02,97.44,17041.0,92.7264,93.1085,92.6787,93.0799,17041.0
2024-01-22 09:55:00,97.46,97.49,97.14,97.4,18192.0,93.099,93.1276,92.7933,93.0417,18192.0
2024-01-22 10:00:00,97.39,97.5,97.3,97.33,24799.0,93.0321,93.1372,92.9461,92.9748,24799.0
2024-01-22 10:05:00,97.29,97.6,97.23,97.57,81342.0,92.9366,93.2327,92.8793,93.204,81342.0
2024-01-22 10:10:00,97.57,97.76,97.55,97.66,18278.0,93.204,93.3855,93.1849,93.29,18278.0
2024-01-22 10:15:00,97.67,97.69,97.42,97.64,13223.0,93.2996,93.3187,93.0608,93.2709,13223.0
2024-01-22 10:20:00,97.63,97.76,97.6,97.74,23963.0,93.2614,93.3855,93.2327,93.3664,23963.0
2024-01-22 10:25:00,97.77,97.8,97.68,97.8,20551.0,93.3951,93.4238,93.3091,93.4238,20551.0
2024-01-22 10:30:00,97.8,97.8,97.48,97.55,18698.0,93.4238,93.4238,93.1181,93.1849,18698.0
2024-01-22 10:35:00,97.55,97.61,97.52,97.6,11632.0,93.1849,93.2423,93.1563,93.2327,11632.0
2024-01-22 10:40:00,97.6,97.64,97.5,97.5,13229.0,93.2327,93.2709,93.1372,93.1372,13229.0
2024-01-22 10:45:00,97.51,97.56,97.39,97.48,20416.0,93.1467,93.1945,93.0321,93.1181,20416.0
2024-01-22 10:50:00,97.48,97.63,97.47,97.55,29350.0,93.1181,93.2614,93.1085,93.1849,29350.0
2024-01-22 10:55:00,97.54,97.61,97.41,97.61,21068.0,93.1754,93.2423,93.0512,93.2423,21068.0
2024-01-22 11:00:00,97.6,97.6,97.33,97.37,12982.0,93.2327,93.2327,92.9748,93.013,12982.0
2024-01-22 11:05:00,97.39,97.49,97.37,97.49,13952.0,93.0321,93.1276,93.013,93.1276,13952.0
2024-01-22 11:10:00,97.5,97.52,97.43,97.44,11713.0,93.1372,93.1563,93.0703,93.0799,11713.0
2024-01-22 11:15:00,97.47,97.48,97.38,97.41,15242.0,93.1085,93.1181,93.0226,93.0512,15242.0
2024-01-22 11:20:00,97.42,97.46,97.39,97.41,23916.0,93.0608,93.099,93.0321,93.0512,23916.0
2024-01-22 11:25:00,97.42,97.52,97.39,97.45,15036.0,93.0608,93.1563,93.0321,93.0894,15036.0
2024-01-22 11:30:00,97.45,97.48,97.41,97.43,15126.0,93.0894,93.1181,93.0512,93.0703,15126.0
2024-01-22 11:35:00,97.42,97.47,97.4,97.46,10174.0,93.0608,93.1085,93.0417,93.099,10174.0
2024-01-22 11:40:00,97.44,97.44,97.23,97.23,11581.0,93.0799,93.0799,92.8793,92.8793,11581.0
2024-01-22 11:45:00,97.24,97.28,97.2,97.25,8261.0,92.8888,92.927,92.8506,92.8984,8261.0
2024-01-22 11:50:00,97.26,97.31,97.25,97.27,4136.0,92.9079,92.9557,92.8984,92.9175,4136.0
2024-01-22 11:55:00,97.27,97.4,97.25,97.4,9105.0,92.9175,93.0417,92.8984,93.0417,9105.0
2024-01-22 12:00:00,97.42,97.45,97.36,97.44,12921.0,93.0608,93.0894,93.0034,93.0799,12921.0
2024-01-22 12:05:00,97.4,97.4,97.19,97.2,9112.0,93.0417,93.0417,92.8411,92.8506,9112.0
2024-01-22 12:10:00,97.23,97.26,97.18,97.26,5537.0,92.8793,92.9079,92.8315,92.9079,5537.0
2024-01-22 12:15:00,97.24,97.27,97.2,97.27,5500.0,92.8888,92.9175,92.8506,92.9175,5500.0
2024-01-22 12:20:00,97.27,97.4,97.24,97.4,34805.0,92.9175,93.0417,92.8888,93.0417,34805.0
2024-01-22 12:25:00,97.41,97.43,97.34,97.35,8580.0,93.0512,93.0703,92.9843,92.9939,8580.0
2024-01-22 12:30:00,97.36,97.37,97.2,97.21,9528.0,93.0034,93.013,92.8506,92.8602,9528.0
2024-01-22 12:35:00,97.21,97.27,97.2,97.27,5753.0,92.8602,92.9175,92.8506,92.9175,5753.0
2024-01-22 12:40:00,97.27,97.27,97.17,97.21,7242.0,92.9175,92.9175,92.8219,92.8602,7242.0
2024-01-22 12:45:00,97.22,97.26,97.2,97.21,6197.0,92.8697,92.9079,92.8506,92.8602,6197.0
2024-01-22 12:50:00,97.2,97.28,97.19,97.25,7426.0,92.8506,92.927,92.8411,92.8984,7426.0
2024-01-22 12:55:00,97.26,97.29,97.22,97.25,10850.0,92.9079,92.9366,92.8697,92.8984,10850.0
2024-01-22 13:00:00,97.24,97.25,97.09,97.15,14459.0,92.8888,92.8984,92.7455,92.8028,14459.0
2024-01-22 13:05:00,97.16,97.21,97.13,97.14,5089.0,92.8124,92.8602,92.7837,92.7933,5089.0
2024-01-22 13:10:00,97.15,97.23,97.15,97.2,7343.0,92.8028,92.8793,92.8028,92.8506,7343.0
2024-01-22 13:15:00,97.21,97.22,97.13,97.15,5275.0,92.8602,92.8697,92.7837,92.8028,5275.0
2024-01-22 13:20:00,97.13,97.17,97.09,97.1,5017.0,92.7837,92.8219,92.7455,92.7551,5017.0
2024-01-22 13:25:00,97.1,97.12,96.99,97.0,14115.0,92.7551,92.7742,92.65,92.6596,14115.0
2024-01-22 13:30:00,97.0,97.02,96.94,97.0,13160.0,92.6596,92.6787,92.6022,92.6596,13160.0
2024-01-22 13:35:00,97.01,97.09,96.99,97.05,11629.0,92.6691,92.7455,92.65,92.7073,11629.0
2024-01-22 13:40:00,97.02,97.12,97.02,97.11,23341.0,92.6787,92.7742,92.6787,92.7646,23341.0
2024-01-22 13:45:00,97.11,97.11,97.05,97.07,5496.0,92.7646,92.7646,92.7073,92.7264,5496.0
2024-01-22 13:50:00,97.06,97.09,96.96,97.07,11223.0,92.7169,92.7455,92.6213,92.7264,11223.0
2024-01-22 13:55:00,97.08,97.11,97.0,97.02,5919.0,92.736,92.7646,92.6596,92.6787,5919.0
2024-01-22 14:00:00,97.01,97.05,96.99,97.01,8753.0,92.6691,92.7073,92.65,92.6691,8753.0
2024-01-22 14:05:00,97.0,97.04,96.93,96.93,7989.0,92.6596,92.6978,92.5927,92.5927,7989.0
2024-01-22 14:10:00,96.9,96.94,96.85,96.93,11764.0,92.564,92.6022,92.5163,92.5927,11764.0
2024-01-22 14:15:00,96.93,96.96,96.79,96.81,10123.0,92.5927,92.6213,92.459,92.4781,10123.0
2024-01-22 14:20:00,96.81,96.89,96.7,96.87,13919.0,92.4781,92.5545,92.373,92.5354,13919.0
2024-01-22 14:25:00,96.88,96.91,96.81,96.89,9036.0,92.5449,92.5736,92.4781,92.5545,9036.0
2024-01-22 14:30:00,96.89,96.91,96.83,96.83,9343.0,92.5545,92.5736,92.4972,92.4972,9343.0
2024-01-22 14:35:00,96.84,96.89,96.82,96.83,7844.0,92.5067,92.5545,92.4876,92.4972,7844.0
2024-01-22 14:40:00,96.82,96.85,96.75,96.82,7940.0,92.4876,92.5163,92.4207,92.4876,7940.0
2024-01-22 14:45:00,96.82,96.88,96.79,96.82,9820.0,92.4876,92.5449,92.459,92.4876,9820.0
2024-01-22 14:50:00,96.81,96.83,96.76,96.77,6774.0,92.4781,92.4972,92.4303,92.4398,6774.0
2024-01-22 14:55:00,96.76,96.83,96.76,96.82,7602.0,92.4303,92.4972,92.4303,92.4876,7602.0
2024-01-22 15:00:00,96.83,96.83,96.7,96.73,8911.0,92.4972,92.4972,92.373,92.4016,8911.0
2024-01-22 15:05:00,96.73,96.76,96.66,96.76,12979.0,92.4016,92.4303,92.3348,92.4303,12979.0
2024-01-22 15:10:00,96.75,96.79,96.68,96.69,12247.0,92.4207,92.459,92.3539,92.3634,12247.0
2024-01-22 15:15:00,96.68,96.71,96.62,96.71,23358.0,92.3539,92.3825,92.2966,92.3825,23358.0
2024-01-22 15:20:00,96.73,96.77,96.73,96.76,11214.0,92.4016,92.4398,92.4016,92.4303,11214.0
2024-01-22 15:25:00,96.75,96.84,96.73,96.84,16084.0,92.4207,92.5067,92.4016,92.5067,16084.0
2024-01-22 15:30:00,96.84,96.92,96.84,96.92,18527.0,92.5067,92.5831,92.5067,92.5831,18527.0
2024-01-22 15:35:00,96.93,96.98,96.92,96.95,18192.0,92.5927,92.6404,92.5831,92.6118,18192.0
2024-01-22 15:40:00,96.95,97.02,96.93,96.98,26009.0,92.6118,92.6787,92.5927,92.6404,26009.0
2024-01-22 15:45:00,96.98,97.09,96.98,97.06,49479.0,92.6404,92.7455,92.6404,92.7169,49479.0
2024-01-22 15:50:00,97.04,97.1,96.93,97.0,132824.0,92.6978,92.7551,92.5927,92.6596,132824.0
2024-01-22 15:55:00,97.0,97.11,96.99,97.11,200204.0,92.6596,92.7646,92.65,92.7646,200204.0
2024-01-23 09:30:00,97.8,98.53,97.16,97.35,76715.0,93.4238,94.1211,92.8124,92.9939,76715.0
2024-01-23 09:35:00,97.31,99.25,97.3,99.15,59728.0,92.9557,94.8089,92.9461,94.7133,59728.0
2024-01-23 09:40:00,99.2,99.68,99.01,99.48,59955.0,94.7611,95.2196,94.5796,95.0286,59955.0
2024-01-23 09:45:00,99.62,100.18,99.55,99.63,66703.0,95.1623,95.6973,95.0954,95.1719,66703.0
2024-01-23 09:50:00,99.66,100.07,99.17,99.32,114096.0,95.2005,95.5922,94.7325,94.8757,114096.0
2024-01-23 09:55:00,99.35,99.88,99.35,99.57,51848.0,94.9044,95.4107,94.9044,95.1146,51848.0
2024-01-23 10:00:00,99.6,100.0,99.45,99.76,37020.0,95.1432,95.5253,94.9999,95.2961,37020.0
2024-01-23 10:05:00,99.74,100.0,99.6,99.64,51423.0,95.2769,95.5253,95.1432,95.1814,51423.0
2024-01-23 10:10:00,99.62,100.01,99.62,99.92,107371.0,95.1623,95.5349,95.1623,95.4489,107371.0
2024-01-23 10:15:00,99.91,99.92,99.66,99.84,36767.0,95.4393,95.4489,95.2005,95.3725,36767.0
2024-01-23 10:20:00,99.81,100.0,99.57,99.62,31265.0,95.3438,95.5253,95.1146,95.1623,31265.0
2024-01-23 10:25:00,99.65,100.0,99.64,99.83,40058.0,95.191,95.5253,95.1814,95.3629,40058.0
2024-01-23 10:30:00,99.84,99.96,99.55,99.83,48102.0,95.3725,95.4871,95.0954,95.3629,48102.0
2024-01-23 10:35:00,99.81,99.84,99.15,99.64,72794.0,95.3438,95.3725,94.7133,95.1814,72794.0
2024-01-23 10:40:00,99.62,99.74,98.01,99.65,34197.0,95.1623,95.2769,93.6244,95.191,34197.0
2024-01-23 10:45:00,99.67,99.74,99.56,99.7,20081.0,95.2101,95.2769,95.105,95.2387,20081.0
2024-01-23 10:50:00,99.68,99.81,99.56,99.73,29042.0,95.2196,95.3438,95.105,95.2674,29042.0
2024-01-23 10:55:00,99.72,99.74,99.47,99.56,22085.0,95.2578,95.2769,95.019,95.105,22085.0
2024-01-23 11:00:00,99.59,99.67,99.26,99.37,20400.0,95.1337,95.2101,94.8184,94.9235,20400.0
2024-01-23 11:05:00,99.37,99.44,99.21,99.41,27437.0,94.9235,94.9904,94.7707,94.9617,27437.0
2024-01-23 11:10:00,99.39,99.73,99.38,99.68,19028.0,94.9426,95.2674,94.9331,95.2196,19028.0
2024-01-23 11:15:00,99.67,99.75,99.54,99.6,16401.0,95.2101,95.2865,95.0859,95.1432,16401.0
2024-01-23 11:20:00,99.61,99.71,99.58,99.68,17838.0,95.1528,95.2483,95.1241,95.2196,17838.0
2024-01-23 11:25:00,99.66,99.72,99.58,99.7,10289.0,95.2005,95.2578,95.1241,95.2387,10289.0
2024-01-23 11:30:00,99.69,99.92,99.68,99.9,25188.0,95.2292,95.4489,95.2196,95.4298,25188.0
2024-01-23 11:35:00,99.9,100.0,99.85,99.9,22178.0,95.4298,95.5253,95.382,95.4298,22178.0
2024-01-23 11:40:00,99.9,100.0,99.86,99.98,13634.0,95.4298,95.5253,95.3916,95.5062,13634.0
2024-01-23 11:45:00,99.96,100.12,99.9,100.06,37660.0,95.4871,95.6399,95.4298,95.5826,37660.0
2024-01-23 11:50:00,100.08,100.31,100.06,100.3,23220.0,95.6017,95.8214,95.5826,95.8119,23220.0
2024-01-23 11:55:00,100.31,100.35,99.92,100.03,53033.0,95.8214,95.8597,95.4489,95.554,53033.0
2024-01-23 12:00:00,100.02,100.05,99.2,99.23,54938.0,95.5444,95.5731,94.7611,94.7898,54938.0
2024-01-23 12:05:00,99.18,99.32,96.28,96.75,391626.0,94.742,94.8757,91.9718,92.4207,391626.0
2024-01-23 12:10:00,96.73,98.5,96.6,98.38,199434.0,92.4016,94.0924,92.2775,93.9778,199434.0
2024-01-23 12:15:00,98.47,98.7,98.0,98.67,57247.0,94.0638,94.2835,93.6148,94.2548,57247.0
2024-01-23 12:20:00,98.62,99.07,98.17,98.91,78013.0,94.2071,94.6369,93.7772,94.4841,78013.0
2024-01-23 12:25:00,98.81,99.73,98.81,99.42,89366.0,94.3886,95.2674,94.3886,94.9713,89366.0
2024-01-23 12:30:00,99.49,99.57,99.14,99.34,44526.0,95.0381,95.1146,94.7038,94.8948,44526.0
2024-01-23 12:35:00,99.34,99.58,98.81,99.17,67994.0,94.8948,95.1241,94.3886,94.7325,67994.0
2024-01-23 12:40:00,99.18,99.46,99.15,99.28,18285.0,94.742,95.0095,94.7133,94.8375,18285.0
2024-01-23 12:45:00,99.28,99.65,99.26,99.58,47735.0,94.8375,95.191,94.8184,95.1241,47735.0
2024-01-23 12:50:00,99.58,99.68,99.52,99.6,26618.0,95.1241,95.2196,95.0668,95.1432,26618.0
2024-01-23 12:55:00,99.6,99.74,99.54,99.64,14918.0,95.1432,95.2769,95.0859,95.1814,14918.0
2024-01-23 13:00:00,99.64,99.8,99.6,99.72,12196.0,95.1814,95.3343,95.1432,95.2578,12196.0
2024-01-23 13:05:00,99.66,99.72,99.39,99.42,12952.0,95.2005,95.2578,94.9426,94.9713,12952.0
2024-01-23 13:10:00,99.41,99.54,99.22,99.45,15030.0,94.9617,95.0859,94.7802,94.9999,15030.0
2024-01-23 13:15:00,99.45,99.74,99.45,99.69,14472.0,94.9999,95.2769,94.9999,95.2292,14472.0
2024-01-23 13:20:00,99.69,99.81,99.59,99.63,12729.0,95.2292,95.3438,95.1337,95.1719,12729.0
2024-01-23 13:25:00,99.63,99.7,99.54,99.54,9928.0,95.1719,95.2387,95.0859,95.0859,9928.0
2024-01-23 13:30:00,99.55,99.65,99.48,99.59,43114.0,95.0954,95.191,95.0286,95.1337,43114.0
2024-01-23 13:35:00,99.6,99.77,99.59,99.75,16792.0,95.1432,95.3056,95.1337,95.2865,16792.0
2024-01-23 13:40:00,99.76,99.78,99.58,99.63,22095.0,95.2961,95.3152,95.1241,95.1719,22095.0
2024-01-23 13:45:00,99.65,99.87,99.64,99.74,12927.0,95.191,95.4011,95.1814,95.2769,12927.0
2024-01-23 13:50:00,99.77,99.82,99.61,99.64,11226.0,95.3056,95.3534,95.1528,95.1814,11226.0
2024-01-23 13:55:00,99.64,99.75,99.64,99.74,15465.0,95.1814,95.2865,95.1814,95.2769,15465.0
2024-01-23 14:00:00,99.73,99.89,99.73,99.78,10692.0,95.2674,95.4202,95.2674,95.3152,10692.0
2024-01-23 14:05:00,99.77,99.8,99.7,99.75,8086.0,95.3056,95.3343,95.2387,95.2865,8086.0
2024-01-23 14:10:00,99.75,99.79,99.71,99.76,16165.0,95.2865,95.3247,95.2483,95.2961,16165.0
2024-01-23 14:15:00,99.76,99.82,99.68,99.69,12797.0,95.2961,95.3534,95.2196,95.2292,12797.0
2024-01-23 14:20:00,99.7,99.9,99.69,99.86,11310.0,95.2387,95.4298,95.2292,95.3916,11310.0
2024-01-23 14:25:00,99.87,100.19,99.87,100.07,62125.0,95.4011,95.7068,95.4011,95.5922,62125.0
2024-01-23 14:30:00,100.07,100.08,99.84,99.84,20291.0,95.5922,95.6017,95.3725,95.3725,20291.0
2024-01-23 14:35:00,99.84,100.0,99.82,99.82,17112.0,95.3725,95.5253,95.3534,95.3534,17112.0
2024-01-23 14:40:00,99.84,99.99,99.81,99.95,32007.0,95.3725,95.5158,95.3438,95.4776,32007.0
2024-01-23 14:45:00,99.94,100.14,99.94,100.12,25314.0,95.468,95.659,95.468,95.6399,25314.0
2024-01-23 14:50:00,100.12,100.17,100.1,100.17,20630.0,95.6399,95.6877,95.6208,95.6877,20630.0
2024-01-23 14:55:00,100.16,100.35,100.15,100.31,25236.0,95.6782,95.8597,95.6686,95.8214,25236.0
2024-01-23 15:00:00,100.3,100.42,100.28,100.36,28671.0,95.8119,95.9265,95.7928,95.8692,28671.0
2024-01-23 15:05:00,100.37,100.53,100.35,100.44,22149.0,95.8788,96.0316,95.8597,95.9456,22149.0
2024-01-23 15:10:00,100.45,100.71,100.45,100.7,23064.0,95.9552,96.2035,95.9552,96.194,23064.0
2024-01-23 15:15:00,100.68,100.69,100.55,100.6,32749.0,96.1749,96.1844,96.0507,96.0985,32749.0
2024-01-23 15:20:00,100.62,100.66,100.54,100.66,23378.0,96.1176,96.1558,96.0412,96.1558,23378.0
2024-01-23 15:25:00,100.65,100.81,100.65,100.7,36444.0,96.1462,96.2991,96.1462,96.194,36444.0
2024-01-23 15:30:00,100.7,100.7,100.56,100.62,32970.0,96.194,96.194,96.0603,96.1176,32970.0
2024-01-23 15:35:00,100.61,100.73,100.6,100.62,38043.0,96.108,96.2226,96.0985,96.1176,38043.0
2024-01-23 15:40:00,100.62,100.77,100.59,100.72,33976.0,96.1176,96.2609,96.0889,96.2131,33976.0
2024-01-23 15:45:00,100.72,100.84,100.7,100.76,57900.0,96.2131,96.3277,96.194,96.2513,57900.0
2024-01-23 15:50:00,100.79,100.82,100.66,100.78,84757.0,96.28,96.3086,96.1558,96.2704,84757.0
2024-01-23 15:55:00,100.78,101.31,100.78,101.02,406826.0,96.2704,96.7767,96.2704,96.4997,406826.0
2024-01-24 09:30:00,101.83,101.94,100.45,101.25,81740.0,97.2734,97.3785,95.9552,96.7194,81740.0
2024-01-24 09:35:00,101.26,101.38,100.01,100.75,36694.0,96.7289,96.8436,95.5349,96.2418,36694.0
2024-01-24 09:40:00,100.8,101.12,100.71,100.91,18115.0,96.2895,96.5952,96.2035,96.3946,18115.0
2024-01-24 09:45:00,100.9,101.13,100.7,100.9,11046.0,96.385,96.6047,96.194,96.385,11046.0
2024-01-24 09:50:00,100.89,101.48,100.82,101.36,20947.0,96.3755,96.9391,96.3086,96.8245,20947.0
2024-01-24 09:55:00,101.32,101.78,101.32,101.59,15863.0,96.7862,97.2257,96.7862,97.0442,15863.0
2024-01-24 10:00:00,101.54,101.56,100.85,100.92,17850.0,96.9964,97.0155,96.3373,96.4041,17850.0
2024-01-24 10:05:00,100.99,101.53,100.99,101.51,18530.0,96.471,96.9869,96.471,96.9677,18530.0
2024-01-24 10:10:00,101.55,101.71,101.44,101.64,12909.0,97.006,97.1588,96.9009,97.0919,12909.0
2024-01-24 10:15:00,101.64,101.71,101.49,101.56,12187.0,97.0919,97.1588,96.9486,97.0155,12187.0
2024-01-24 10:20:00,101.51,101.54,101.39,101.43,13786.0,96.9677,96.9964,96.8531,96.8913,13786.0
2024-01-24 10:25:00,101.45,101.63,101.44,101.55,20188.0,96.9104,97.0824,96.9009,97.006,20188.0
2024-01-24 10:30:00,101.55,101.74,101.36,101.73,21120.0,97.006,97.1875,96.8245,97.1779,21120.0
2024-01-24 10:35:00,101.72,101.88,101.66,101.88,24220.0,97.1683,97.3212,97.111,97.3212,24220.0
2024-01-24 10:40:00,101.89,102.22,101.87,102.13,40785.0,97.3307,97.646,97.3116,97.56,40785.0
2024-01-24 10:45:00,102.14,102.14,101.77,101.95,16625.0,97.5696,97.5696,97.2161,97.3881,16625.0
2024-01-24 10:50:00,101.93,101.98,101.85,101.95,20768.0,97.369,97.4167,97.2925,97.3881,20768.0
2024-01-24 10:55:00,101.96,101.99,101.77,101.84,24344.0,97.3976,97.4263,97.2161,97.283,24344.0
2024-01-24 11:00:00,101.86,102.02,101.86,101.96,12181.0,97.3021,97.4549,97.3021,97.3976,12181.0
2024-01-24 11:05:00,101.92,101.95,101.77,101.85,14186.0,97.3594,97.3881,97.2161,97.2925,14186.0
2024-01-24 11:10:00,101.86,101.86,101.73,101.76,8177.0,97.3021,97.3021,97.1779,97.2066,8177.0
2024-01-24 11:15:00,101.74,101.9,101.69,101.9,19057.0,97.1875,97.3403,97.1397,97.3403,19057.0
2024-01-24 11:20:00,101.9,102.01,101.88,101.95,16132.0,97.3403,97.4454,97.3212,97.3881,16132.0
2024-01-24 11:25:00,101.96,102.0,101.89,101.99,15670.0,97.3976,97.4358,97.3307,97.4263,15670.0
2024-01-24 11:30:00,102.0,102.03,101.85,101.92,9407.0,97.4358,97.4645,97.2925,97.3594,9407.0
2024-01-24 11:35:00,101.92,101.94,101.85,101.85,24289.0,97.3594,97.3785,97.2925,97.2925,24289.0
2024-01-24 11:40:00,101.86,101.91,101.75,101.75,24398.0,97.3021,97.3498,97.197,97.197,24398.0
2024-01-24 11:45:00,101.75,101.86,101.72,101.86,23991.0,97.197,97.3021,97.1683,97.3021,23991.0
2024-01-24 11:50:00,101.87,101.88,101.79,101.87,11612.0,97.3116,97.3212,97.2352,97.3116,11612.0
2024-01-24 11:55:00,101.86,101.92,101.84,101.86,15930.0,97.3021,97.3594,97.283,97.3021,15930.0
2024-01-24 12:00:00,101.84,101.86,101.67,101.71,9135.0,97.283,97.3021,97.1206,97.1588,9135.0
2024-01-24 12:05:00,101.66,101.71,101.62,101.71,11531.0,97.111,97.1588,97.0728,97.1588,11531.0
2024-01-24 12:10:00,101.71,101.77,101.67,101.77,22186.0,97.1588,97.2161,97.1206,97.2161,22186.0
2024-01-24 12:15:00,101.76,101.85,101.71,101.79,17266.0,97.2066,97.2925,97.1588,97.2352,17266.0
2024-01-24 12:20:00,101.78,101.81,101.73,101.77,13046.0,97.2257,97.2543,97.1779,97.2161,13046.0
2024-01-24 12:25:00,101.78,101.87,101.77,101.78,12235.0,97.2257,97.3116,97.2161,97.2257,12235.0
2024-01-24 12:30:00,101.78,101.83,101.73,101.78,11425.0,97.2257,97.2734,97.1779,97.2257,11425.0
2024-01-24 12:35:00,101.78,101.89,101.77,101.89,12328.0,97.2257,97.3307,97.2161,97.3307,12328.0
2024-01-24 12:40:00,101.89,101.9,101.83,101.84,9219.0,97.3307,97.3403,97.2734,97.283,9219.0
2024-01-24 12:45:00,101.83,101.93,101.82,101.9,10972.0,97.2734,97.369,97.2639,97.3403,10972.0
2024-01-24 12:50:00,101.89,101.95,101.86,101.95,8565.0,97.3307,97.3881,97.3021,97.3881,8565.0
2024-01-24 12:55:00,101.95,102.08,101.95,102.06,15639.0,97.3881,97.5122,97.3881,97.4931,15639.0
2024-01-24 13:00:00,102.09,102.11,101.97,101.99,13430.0,97.5218,97.5409,97.4072,97.4263,13430.0
2024-01-24 13:05:00,101.99,102.11,101.91,102.1,14545.0,97.4263,97.5409,97.3498,97.5313,14545.0
2024-01-24 13:10:00,102.09,102.11,102.0,102.05,15328.0,97.5218,97.5409,97.4358,97.4836,15328.0
2024-01-24 13:15:00,102.06,102.08,101.94,102.01,16284.0,97.4931,97.5122,97.3785,97.4454,16284.0
2024-01-24 13:20:00,101.99,102.03,101.96,101.99,12479.0,97.4263,97.4645,97.3976,97.4263,12479.0
2024-01-24 13:25:00,101.98,101.98,101.68,101.74,20960.0,97.4167,97.4167,97.1301,97.1875,20960.0
2024-01-24 13:30:00,101.72,101.75,101.6,101.68,36527.0,97.1683,97.197,97.0537,97.1301,36527.0
2024-01-24 13:35:00,101.69,101.72,101.46,101.47,11515.0,97.1397,97.1683,96.92,96.9295,11515.0
2024-01-24 13:40:00,101.44,101.49,101.25,101.25,16867.0,96.9009,96.9486,96.7194,96.7194,16867.0
2024-01-24 13:45:00,101.26,101.33,101.18,101.33,21290.0,96.7289,96.7958,96.6525,96.7958,21290.0
2024-01-24 13:50:00,101.28,101.35,101.25,101.32,15508.0,96.748,96.8149,96.7194,96.7862,15508.0
2024-01-24 13:55:00,101.31,101.31,101.22,101.25,10516.0,96.7767,96.7767,96.6907,96.7194,10516.0
2024-01-24 14:00:00,101.25,101.25,101.07,101.07,13008.0,96.7194,96.7194,96.5474,96.5474,13008.0
2024-01-24 14:05:00,101.09,101.1,100.94,100.95,16072.0,96.5665,96.5761,96.4233,96.4328,16072.0
2024-01-24 14:10:00,100.95,100.99,100.86,100.86,18682.0,96.4328,96.471,96.3468,96.3468,18682.0
2024-01-24 14:15:00,100.88,100.95,100.84,100.85,12683.0,96.3659,96.4328,96.3277,96.3373,12683.0
2024-01-24 14:20:00,100.84,100.86,100.68,100.71,14066.0,96.3277,96.3468,96.1749,96.2035,14066.0
2024-01-24 14:25:00,100.69,100.86,100.69,100.79,15835.0,96.1844,96.3468,96.1844,96.28,15835.0
2024-01-24 14:30:00,100.79,100.89,100.73,100.74,10704.0,96.28,96.3755,96.2226,96.2322,10704.0
2024-01-24 14:35:00,100.75,100.8,100.68,100.75,11823.0,96.2418,96.2895,96.1749,96.2418,11823.0
2024-01-24 14:40:00,100.76,100.94,100.76,100.83,19572.0,96.2513,96.4233,96.2513,96.3182,19572.0
2024-01-24 14:45:00,100.82,100.89,100.78,100.84,13276.0,96.3086,96.3755,96.2704,96.3277,13276.0
2024-01-24 14:50:00,100.82,100.85,100.76,100.76,10002.0,96.3086,96.3373,96.2513,96.2513,10002.0
2024-01-24 14:55:00,100.74,100.75,100.63,100.75,15195.0,96.2322,96.2418,96.1271,96.2418,15195.0
2024-01-24 15:00:00,100.75,100.88,100.74,100.85,13613.0,96.2418,96.3659,96.2322,96.3373,13613.0
2024-01-24 15:05:00,100.82,100.9,100.8,100.9,10372.0,96.3086,96.385,96.2895,96.385,10372.0
2024-01-24 15:10:00,100.91,100.93,100.72,100.77,22097.0,96.3946,96.4137,96.2131,96.2609,22097.0
2024-01-24 15:15:00,100.76,100.84,100.72,100.74,12365.0,96.2513,96.3277,96.2131,96.2322,12365.0
2024-01-24 15:20:00,100.74,100.82,100.66,100.82,24155.0,96.2322,96.3086,96.1558,96.3086,24155.0
2024-01-24 15:25:00,100.82,100.82,100.68,100.73,13426.0,96.3086,96.3086,96.1749,96.2226,13426.0
2024-01-24 15:30:00,100.74,100.79,100.72,100.74,14093.0,96.2322,96.28,96.2131,96.2322,14093.0
2024-01-24 15:35:00,100.76,100.89,100.75,100.85,21059.0,96.2513,96.3755,96.2418,96.3373,21059.0
2024-01-24 15:40:00,100.85,100.93,100.84,100.92,23555.0,96.3373,96.4137,96.3277,96.4041,23555.0
2024-01-24 15:45:00,100.92,100.95,100.76,100.77,37685.0,96.4041,96.4328,96.2513,96.2609,37685.0
2024-01-24 15:50:00,100.78,100.82,100.67,100.77,84911.0,96.2704,96.3086,96.1653,96.2609,84911.0
2024-01-24 15:55:00,100.76,100.92,100.75,100.84,156279.0,96.2513,96.4041,96.2418,96.3277,156279.0
2024-01-25 09:30:00,102.05,102.73,102.05,102.25,48032.0,97.4836,98.1332,97.4836,97.6746,48032.0
2024-01-25 09:35:00,102.23,102.36,101.83,101.92,8399.0,97.6555,97.7797,97.2734,97.3594,8399.0
2024-01-25 09:40:00,102.01,102.24,101.56,101.62,11210.0,97.4454,97.6651,97.0155,97.0728,11210.0
2024-01-25 09:45:00,101.5,101.91,101.45,101.86,15302.0,96.9582,97.3498,96.9104,97.3021,15302.0
2024-01-25 09:50:00,101.86,102.25,101.83,102.25,16451.0,97.3021,97.6746,97.2734,97.6746,16451.0
2024-01-25 09:55:00,102.3,102.48,102.14,102.43,10673.0,97.7224,97.8943,97.5696,97.8466,10673.0
2024-01-25 10:00:00,102.43,102.44,102.13,102.33,12137.0,97.8466,97.8561,97.56,97.7511,12137.0
2024-01-25 10:05:00,102.33,102.79,102.3,102.79,11748.0,97.7511,98.1905,97.7224,98.1905,11748.0
2024-01-25 10:10:00,102.75,102.88,102.6,102.88,12963.0,98.1523,98.2764,98.009,98.2764,12963.0
2024-01-25 10:15:00,102.87,103.03,102.82,102.97,19558.0,98.2669,98.4197,98.2191,98.3624,19558.0
2024-01-25 10:20:00,103.04,103.4,103.03,103.4,10890.0,98.4293,98.7732,98.4197,98.7732,10890.0
2024-01-25 10:25:00,103.38,103.38,103.1,103.11,9474.0,98.7541,98.7541,98.4866,98.4962,9474.0
2024-01-25 10:30:00,103.16,103.16,102.84,102.87,14626.0,98.5439,98.5439,98.2382,98.2669,14626.0
2024-01-25 10:35:00,102.83,102.83,102.58,102.66,9039.0,98.2287,98.2287,97.9899,98.0663,9039.0
2024-01-25 10:40:00,102.66,102.73,102.53,102.73,41296.0,98.0663,98.1332,97.9421,98.1332,41296.0
2024-01-25 10:45:00,102.72,102.72,102.46,102.47,7960.0,98.1236,98.1236,97.8752,97.8848,7960.0
2024-01-25 10:50:00,102.48,102.61,102.44,102.56,9464.0,97.8943,98.0185,97.8561,97.9708,9464.0
2024-01-25 10:55:00,102.52,102.57,102.31,102.51,17003.0,97.9326,97.9803,97.7319,97.923,17003.0
2024-01-25 11:00:00,102.48,102.58,102.42,102.56,12014.0,97.8943,97.9899,97.837,97.9708,12014.0
2024-01-25 11:05:00,102.52,102.71,102.52,102.64,11480.0,97.9326,98.114,97.9326,98.0472,11480.0
2024-01-25 11:10:00,102.62,102.62,102.44,102.56,44770.0,98.0281,98.0281,97.8561,97.9708,44770.0
2024-01-25 11:15:00,102.54,102.6,102.36,102.36,4752.0,97.9517,98.009,97.7797,97.7797,4752.0
2024-01-25 11:20:00,102.34,102.35,102.26,102.29,8487.0,97.7606,97.7702,97.6842,97.7128,8487.0
2024-01-25 11:25:00,102.27,102.4,102.24,102.39,5192.0,97.6937,97.8179,97.6651,97.8084,5192.0
2024-01-25 11:30:00,102.37,102.4,102.21,102.29,8889.0,97.7893,97.8179,97.6364,97.7128,8889.0
2024-01-25 11:35:00,102.28,102.31,102.11,102.12,5565.0,97.7033,97.7319,97.5409,97.5505,5565.0
2024-01-25 11:40:00,102.13,102.13,102.04,102.11,4725.0,97.56,97.56,97.474,97.5409,4725.0
2024-01-25 11:45:00,102.09,102.17,102.09,102.15,6969.0,97.5218,97.5982,97.5218,97.5791,6969.0
2024-01-25 11:50:00,102.12,102.17,102.1,102.17,10105.0,97.5505,97.5982,97.5313,97.5982,10105.0
2024-01-25 11:55:00,102.14,102.16,102.0,102.08,8872.0,97.5696,97.5887,97.4358,97.5122,8872.0
2024-01-25 12:00:00,102.09,102.15,101.95,101.98,5886.0,97.5218,97.5791,97.3881,97.4167,5886.0
2024-01-25 12:05:00,101.98,101.99,101.93,101.95,7902.0,97.4167,97.4263,97.369,97.3881,7902.0
2024-01-25 12:10:00,101.95,102.04,101.93,102.03,7527.0,97.3881,97.474,97.369,97.4645,7527.0
2024-01-25 12:15:00,102.04,102.12,102.02,102.03,7395.0,97.474,97.5505,97.4549,97.4645,7395.0
2024-01-25 12:20:00,102.05,102.14,101.99,102.09,7506.0,97.4836,97.5696,97.4263,97.5218,7506.0
2024-01-25 12:25:00,102.09,102.13,101.98,102.02,6380.0,97.5218,97.56,97.4167,97.4549,6380.0
2024-01-25 12:30:00,102.02,102.06,101.97,101.99,8974.0,97.4549,97.4931,97.4072,97.4263,8974.0
2024-01-25 12:35:00,101.99,101.99,101.87,101.87,11724.0,97.4263,97.4263,97.3116,97.3116,11724.0
2024-01-25 12:40:00,101.87,101.95,101.87,101.94,7054.0,97.3116,97.3881,97.3116,97.3785,7054.0
2024-01-25 12:45:00,101.94,101.96,101.86,101.88,6080.0,97.3785,97.3976,97.3021,97.3212,6080.0
2024-01-25 12:50:00,101.91,101.93,101.88,101.93,4725.0,97.3498,97.369,97.3212,97.369,4725.0
2024-01-25 12:55:00,101.92,102.0,101.91,101.99,26824.0,97.3594,97.4358,97.3498,97.4263,26824.0
2024-01-25 13:00:00,101.99,102.11,101.92,102.01,9265.0,97.4263,97.5409,97.3594,97.4454,9265.0
2024-01-25 13:05:00,102.0,102.02,101.94,101.94,5626.0,97.4358,97.4549,97.3785,97.3785,5626.0
2024-01-25 13:10:00,101.95,102.0,101.89,101.91,8831.0,97.3881,97.4358,97.3307,97.3498,8831.0
2024-01-25 13:15:00,101.91,101.91,101.7,101.75,9727.0,97.3498,97.3498,97.1492,97.197,9727.0
2024-01-25 13:20:00,101.77,101.77,101.67,101.67,8403.0,97.2161,97.2161,97.1206,97.1206,8403.0
2024-01-25 13:25:00,101.68,101.75,101.66,101.7,13739.0,97.1301,97.197,97.111,97.1492,13739.0
2024-01-25 13:30:00,101.7,101.8,101.68,101.77,9928.0,97.1492,97.2448,97.1301,97.2161,9928.0
2024-01-25 13:35:00,101.79,101.83,101.74,101.8,14012.0,97.2352,97.2734,97.1875,97.2448,14012.0
2024-01-25 13:40:00,101.82,101.9,101.78,101.85,9177.0,97.2639,97.3403,97.2257,97.2925,9177.0
2024-01-25 13:45:00,101.84,101.87,101.77,101.82,9913.0,97.283,97.3116,97.2161,97.2639,9913.0
2024-01-25 13:50:00,101.83,101.83,101.75,101.79,6499.0,97.2734,97.2734,97.197,97.2352,6499.0
2024-01-25 13:55:00,101.78,101.78,101.64,101.69,8780.0,97.2257,97.2257,97.0919,97.1397,8780.0
2024-01-25 14:00:00,101.69,101.7,101.62,101.66,6569.0,97.1397,97.1492,97.0728,97.111,6569.0
2024-01-25 14:05:00,101.65,101.72,101.6,101.64,9308.0,97.1015,97.1683,97.0537,97.0919,9308.0
2024-01-25 14:10:00,101.65,101.76,101.65,101.7,10089.0,97.1015,97.2066,97.1015,97.1492,10089.0
2024-01-25 14:15:00,101.72,101.82,101.66,101.82,7001.0,97.1683,97.2639,97.111,97.2639,7001.0
2024-01-25 14:20:00,101.81,101.85,101.77,101.79,10382.0,97.2543,97.2925,97.2161,97.2352,10382.0
2024-01-25 14:25:00,101.79,101.9,101.78,101.85,10773.0,97.2352,97.3403,97.2257,97.2925,10773.0
2024-01-25 14:30:00,101.85,101.87,101.8,101.84,7764.0,97.2925,97.3116,97.2448,97.283,7764.0
2024-01-25 14:35:00,101.84,101.85,101.75,101.79,11844.0,97.283,97.2925,97.197,97.2352,11844.0
2024-01-25 14:40:00,101.81,101.81,101.7,101.73,7730.0,97.2543,97.2543,97.1492,97.1779,7730.0
2024-01-25 14:45:00,101.73,101.73,101.63,101.67,10445.0,97.1779,97.1779,97.0824,97.1206,10445.0
2024-01-25 14:50:00,101.66,101.71,101.62,101.71,8668.0,97.111,97.1588,97.0728,97.1588,8668.0
2024-01-25 14:55:00,101.72,101.76,101.64,101.76,10107.0,97.1683,97.2066,97.0919,97.2066,10107.0
2024-01-25 15:00:00,101.74,101.75,101.68,101.71,12392.0,97.1875,97.197,97.1301,97.1588,12392.0
2024-01-25 15:05:00,101.72,101.75,101.63,101.66,8659.0,97.1683,97.197,97.0824,97.111,8659.0
2024-01-25 15:10:00,101.66,101.67,101.6,101.65,10731.0,97.111,97.1206,97.0537,97.1015,10731.0
2024-01-25 15:15:00,101.65,101.71,101.61,101.7,10569.0,97.1015,97.1588,97.0633,97.1492,10569.0
2024-01-25 15:20:00,101.7,101.74,101.67,101.71,9572.0,97.1492,97.1875,97.1206,97.1588,9572.0
2024-01-25 15:25:00,101.7,101.72,101.65,101.68,13620.0,97.1492,97.1683,97.1015,97.1301,13620.0
2024-01-25 15:30:00,101.7,101.88,101.7,101.83,15244.0,97.1492,97.3212,97.1492,97.2734,15244.0
2024-01-25 15:35:00,101.84,101.89,101.8,101.83,15324.0,97.283,97.3307,97.2448,97.2734,15324.0
2024-01-25 15:40:00,101.82,101.88,101.77,101.8,25177.0,97.2639,97.3212,97.2161,97.2448,25177.0
2024-01-25 15:45:00,101.8,101.84,101.75,101.77,17000.0,97.2448,97.283,97.197,97.2161,17000.0
2024-01-25 15:50:00,101.78,101.88,101.76,101.82,48253.0,97.2257,97.3212,97.2066,97.2639,48253.0
2024-01-25 15:55:00,101.83,102.06,101.8,102.02,156266.0,97.2734,97.4931,97.2448,97.4549,156266.0
2024-01-26 09:30:00,101.52,102.2,101.41,102.18,81961.0,96.9773,97.6269,96.8722,97.6078,81961.0
2024-01-26 09:35:00,102.18,102.67,102.18,102.67,6106.0,97.6078,98.0758,97.6078,98.0758,6106.0
2024-01-26 09:40:00,102.67,102.71,102.5,102.7,6228.0,98.0758,98.114,97.9134,98.1045,6228.0
2024-01-26 09:45:00,102.71,102.71,102.33,102.53,15083.0,98.114,98.114,97.7511,97.9421,15083.0
2024-01-26 09:50:00,102.57,102.68,102.42,102.54,5722.0,97.9803,98.0854,97.837,97.9517,5722.0
2024-01-26 09:55:00,102.55,102.68,102.54,102.56,3650.0,97.9612,98.0854,97.9517,97.9708,3650.0
2024-01-26 10:00:00,102.49,102.54,102.3,102.53,15010.0,97.9039,97.9517,97.7224,97.9421,15010.0
2024-01-26 10:05:00,102.52,102.65,102.41,102.55,32503.0,97.9326,98.0567,97.8275,97.9612,32503.0
2024-01-26 10:10:00,102.58,102.9,102.55,102.88,33943.0,97.9899,98.2955,97.9612,98.2764,33943.0
2024-01-26 10:15:00,102.84,102.85,102.63,102.77,6056.0,98.2382,98.2478,98.0376,98.1714,6056.0
2024-01-26 10:20:00,102.81,102.9,102.68,102.82,13867.0,98.2096,98.2955,98.0854,98.2191,13867.0
2024-01-26 10:25:00,102.85,103.0,102.85,102.95,9502.0,98.2478,98.3911,98.2478,98.3433,9502.0
2024-01-26 10:30:00,102.95,103.04,102.92,103.02,12274.0,98.3433,98.4293,98.3147,98.4102,12274.0
2024-01-26 10:35:00,102.99,103.18,102.98,103.15,20704.0,98.3815,98.563,98.372,98.5344,20704.0
2024-01-26 10:40:00,103.18,103.25,103.17,103.25,13085.0,98.563,98.6299,98.5535,98.6299,13085.0
2024-01-26 10:45:00,103.28,103.35,103.03,103.14,17749.0,98.6585,98.7254,98.4197,98.5248,17749.0
2024-01-26 10:50:00,103.11,103.26,103.09,103.15,7771.0,98.4962,98.6394,98.477,98.5344,7771.0
2024-01-26 10:55:00,103.15,103.26,103.11,103.25,6246.0,98.5344,98.6394,98.4962,98.6299,6246.0
2024-01-26 11:00:00,103.23,103.29,103.06,103.09,4491.0,98.6108,98.6681,98.4484,98.477,4491.0
2024-01-26 11:05:00,103.06,103.11,103.03,103.06,6511.0,98.4484,98.4962,98.4197,98.4484,6511.0
2024-01-26 11:10:00,103.04,103.11,103.02,103.07,3400.0,98.4293,98.4962,98.4102,98.4579,3400.0
2024-01-26 11:15:00,103.07,103.08,102.82,102.82,7112.0,98.4579,98.4675,98.2191,98.2191,7112.0
2024-01-26 11:20:00,102.84,103.03,102.84,102.99,8114.0,98.2382,98.4197,98.2382,98.3815,8114.0
2024-01-26 11:25:00,103.02,103.09,103.01,103.01,10969.0,98.4102,98.477,98.4006,98.4006,10969.0
2024-01-26 11:30:00,102.98,103.07,102.9,102.91,6009.0,98.372,98.4579,98.2955,98.3051,6009.0
2024-01-26 11:35:00,102.93,102.93,102.79,102.85,4425.0,98.3242,98.3242,98.1905,98.2478,4425.0
2024-01-26 11:40:00,102.82,102.83,102.76,102.83,5673.0,98.2191,98.2287,98.1618,98.2287,5673.0
2024-01-26 11:45:00,102.83,102.89,102.74,102.89,7468.0,98.2287,98.286,98.1427,98.286,7468.0
2024-01-26 11:50:00,102.88,102.92,102.78,102.82,22549.0,98.2764,98.3147,98.1809,98.2191,22549.0
2024-01-26 11:55:00,102.81,102.82,102.75,102.78,3119.0,98.2096,98.2191,98.1523,98.1809,3119.0
2024-01-26 12:00:00,102.78,102.78,102.69,102.71,2695.0,98.1809,98.1809,98.0949,98.114,2695.0
2024-01-26 12:05:00,102.71,102.71,102.62,102.63,3535.0,98.114,98.114,98.0281,98.0376,3535.0
2024-01-26 12:10:00,102.58,102.62,102.49,102.62,7429.0,97.9899,98.0281,97.9039,98.0281,7429.0
2024-01-26 12:15:00,102.61,102.72,102.61,102.64,8411.0,98.0185,98.1236,98.0185,98.0472,8411.0
2024-01-26 12:20:00,102.63,102.64,102.53,102.58,19201.0,98.0376,98.0472,97.9421,97.9899,19201.0
2024-01-26 12:25:00,102.58,102.64,102.54,102.57,5770.0,97.9899,98.0472,97.9517,97.9803,5770.0
2024-01-26 12:30:00,102.57,102.57,102.44,102.53,6254.0,97.9803,97.9803,97.8561,97.9421,6254.0
2024-01-26 12:35:00,102.51,102.52,102.34,102.37,5137.0,97.923,97.9326,97.7606,97.7893,5137.0
2024-01-26 12:40:00,102.37,102.42,102.32,102.33,3222.0,97.7893,97.837,97.7415,97.7511,3222.0
2024-01-26 12:45:00,102.32,102.32,102.09,102.09,9452.0,97.7415,97.7415,97.5218,97.5218,9452.0
2024-01-26 12:50:00,102.12,102.31,102.12,102.31,4740.0,97.5505,97.7319,97.5505,97.7319,4740.0
2024-01-26 12:55:00,102.29,102.3,102.27,102.29,4705.0,97.7128,97.7224,97.6937,97.7128,4705.0
2024-01-26 13:00:00,102.27,102.3,102.18,102.27,2395.0,97.6937,97.7224,97.6078,97.6937,2395.0
2024-01-26 13:05:00,102.27,102.27,102.2,102.24,6893.0,97.6937,97.6937,97.6269,97.6651,6893.0
2024-01-26 13:10:00,102.24,102.31,102.23,102.27,1400.0,97.6651,97.7319,97.6555,97.6937,1400.0
2024-01-26 13:15:00,102.26,102.26,102.18,102.23,5210.0,97.6842,97.6842,97.6078,97.6555,5210.0
2024-01-26 13:20:00,102.22,102.25,102.2,102.23,4174.0,97.646,97.6746,97.6269,97.6555,4174.0
2024-01-26 13:25:00,102.24,102.29,102.24,102.27,3802.0,97.6651,97.7128,97.6651,97.6937,3802.0
2024-01-26 13:30:00,102.29,102.3,102.19,102.23,6743.0,97.7128,97.7224,97.6173,97.6555,6743.0
2024-01-26 13:35:00,102.23,102.23,102.11,102.13,3442.0,97.6555,97.6555,97.5409,97.56,3442.0
2024-01-26 13:40:00,102.12,102.12,102.01,102.08,5150.0,97.5505,97.5505,97.4454,97.5122,5150.0
2024-01-26 13:45:00,102.06,102.08,101.97,102.08,6048.0,97.4931,97.5122,97.4072,97.5122,6048.0
2024-01-26 13:50:00,102.08,102.12,102.02,102.04,5966.0,97.5122,97.5505,97.4549,97.474,5966.0
2024-01-26 13:55:00,102.04,102.14,102.04,102.09,3538.0,97.474,97.5696,97.474,97.5218,3538.0
2024-01-26 14:00:00,102.1,102.16,102.09,102.12,5149.0,97.5313,97.5887,97.5218,97.5505,5149.0
2024-01-26 14:05:00,102.13,102.15,102.05,102.05,4566.0,97.56,97.5791,97.4836,97.4836,4566.0
2024-01-26 14:10:00,102.06,102.06,101.97,101.98,3096.0,97.4931,97.4931,97.4072,97.4167,3096.0
2024-01-26 14:15:00,101.99,102.03,101.98,101.98,7415.0,97.4263,97.4645,97.4167,97.4167,7415.0
2024-01-26 14:20:00,101.99,102.05,101.92,101.96,4491.0,97.4263,97.4836,97.3594,97.3976,4491.0
2024-01-26 14:25:00,101.98,102.02,101.95,102.02,4021.0,97.4167,97.4549,97.3881,97.4549,4021.0
2024-01-26 14:30:00,102.03,102.06,101.93,101.95,6705.0,97.4645,97.4931,97.369,97.3881,6705.0
2024-01-26 14:35:00,101.95,102.03,101.92,102.03,9941.0,97.3881,97.4645,97.3594,97.4645,9941.0
2024-01-26 14:40:00,102.05,102.12,102.04,102.12,3817.0,97.4836,97.5505,97.474,97.5505,3817.0
2024-01-26 14:45:00,102.13,102.15,102.07,102.07,10516.0,97.56,97.5791,97.5027,97.5027,10516.0
2024-01-26 14:50:00,102.07,102.17,102.07,102.09,19210.0,97.5027,97.5982,97.5027,97.5218,19210.0
2024-01-26 14:55:00,102.09,102.14,102.02,102.13,8651.0,97.5218,97.5696,97.4549,97.56,8651.0
2024-01-26 15:00:00,102.15,102.15,102.06,102.07,4413.0,97.5791,97.5791,97.4931,97.5027,4413.0
2024-01-26 15:05:00,102.05,102.07,102.02,102.03,6398.0,97.4836,97.5027,97.4549,97.4645,6398.0
2024-01-26 15:10:00,102.02,102.08,102.01,102.03,11938.0,97.4549,97.5122,97.4454,97.4645,11938.0
2024-01-26 15:15:00,102.03,102.06,102.0,102.03,13943.0,97.4645,97.4931,97.4358,97.4645,13943.0
2024-01-26 15:20:00,102.03,102.03,101.89,101.93,18602.0,97.4645,97.4645,97.3307,97.369,18602.0
2024-01-26 15:25:00,101.96,101.99,101.86,101.89,8997.0,97.3976,97.4263,97.3021,97.3307,8997.0
2024-01-26 15:30:00,101.91,101.93,101.8,101.82,12004.0,97.3498,97.369,97.2448,97.2639,12004.0
2024-01-26 15:35:00,101.81,101.83,101.75,101.75,9750.0,97.2543,97.2734,97.197,97.197,9750.0
2024-01-26 15:40:00,101.75,101.79,101.71,101.76,17269.0,97.197,97.2352,97.1588,97.2066,17269.0
2024-01-26 15:45:00,101.77,101.81,101.74,101.78,25550.0,97.2161,97.2543,97.1875,97.2257,25550.0
2024-01-26 15:50:00,101.77,101.81,101.66,101.75,54781.0,97.2161,97.2543,97.111,97.197,54781.0
2024-01-26 15:55:00,101.78,101.92,101.73,101.75,162713.0,97.2257,97.3594,97.1779,97.197,162713.0
2024-01-29 09:30:00,101.43,101.95,101.42,101.76,65988.0,96.8913,97.3881,96.8818,97.2066,65988.0
2024-01-29 09:35:00,101.72,102.04,101.63,101.7,13609.0,97.1683,97.474,97.0824,97.1492,13609.0
2024-01-29 09:40:00,101.57,101.83,101.53,101.82,16937.0,97.0251,97.2734,96.9869,97.2639,16937.0
2024-01-29 09:45:00,101.81,101.94,101.67,101.67,7901.0,97.2543,97.3785,97.1206,97.1206,7901.0
2024-01-29 09:50:00,101.67,101.78,101.55,101.72,3990.0,97.1206,97.2257,97.006,97.1683,3990.0
2024-01-29 09:55:00,101.77,101.85,101.7,101.76,14662.0,97.2161,97.2925,97.1492,97.2066,14662.0
2024-01-29 10:00:00,101.76,101.76,101.53,101.56,7617.0,97.2066,97.2066,96.9869,97.0155,7617.0
2024-01-29 10:05:00,101.58,101.75,101.56,101.74,2335.0,97.0346,97.197,97.0155,97.1875,2335.0
2024-01-29 10:10:00,101.73,101.73,101.52,101.53,11676.0,97.1779,97.1779,96.9773,96.9869,11676.0
2024-01-29 10:15:00,101.53,101.62,101.5,101.53,4900.0,96.9869,97.0728,96.9582,96.9869,4900.0
2024-01-29 10:20:00,101.54,101.54,101.27,101.34,21602.0,96.9964,96.9964,96.7385,96.8054,21602.0
2024-01-29 10:25:00,101.34,101.35,101.15,101.27,9152.0,96.8054,96.8149,96.6239,96.7385,9152.0
2024-01-29 10:30:00,101.3,101.4,101.21,101.26,4511.0,96.7671,96.8627,96.6812,96.7289,4511.0
2024-01-29 10:35:00,101.29,101.5,101.28,101.45,2479.0,96.7576,96.9582,96.748,96.9104,2479.0
2024-01-29 10:40:00,101.36,101.4,101.14,101.2,4138.0,96.8245,96.8627,96.6143,96.6716,4138.0
2024-01-29 10:45:00,101.23,101.26,101.18,101.19,2808.0,96.7003,96.7289,96.6525,96.6621,2808.0
2024-01-29 10:50:00,101.12,101.2,101.07,101.14,3715.0,96.5952,96.6716,96.5474,96.6143,3715.0
2024-01-29 10:55:00,101.11,101.11,100.98,101.06,5421.0,96.5856,96.5856,96.4615,96.5379,5421.0
2024-01-29 11:00:00,101.06,101.08,100.94,100.97,4195.0,96.5379,96.557,96.4233,96.4519,4195.0
2024-01-29 11:05:00,100.99,101.08,100.96,101.03,2617.0,96.471,96.557,96.4424,96.5092,2617.0
2024-01-29 11:10:00,101.06,101.1,101.03,101.05,5828.0,96.5379,96.5761,96.5092,96.5283,5828.0
2024-01-29 11:15:00,101.03,101.1,100.99,101.1,15311.0,96.5092,96.5761,96.471,96.5761,15311.0
2024-01-29 11:20:00,101.1,101.1,100.95,101.01,8055.0,96.5761,96.5761,96.4328,96.4901,8055.0
2024-01-29 11:25:00,100.97,101.01,100.89,100.97,7516.0,96.4519,96.4901,96.3755,96.4519,7516.0
2024-01-29 11:30:00,100.95,101.0,100.94,100.95,4040.0,96.4328,96.4806,96.4233,96.4328,4040.0
2024-01-29 11:35:00,100.95,101.04,100.94,101.03,6600.0,96.4328,96.5188,96.4233,96.5092,6600.0
2024-01-29 11:40:00,101.03,101.03,100.89,100.94,7890.0,96.5092,96.5092,96.3755,96.4233,7890.0
2024-01-29 11:45:00,100.92,101.01,100.86,100.99,12088.0,96.4041,96.4901,96.3468,96.471,12088.0
2024-01-29 11:50:00,100.98,101.01,100.93,101.01,4744.0,96.4615,96.4901,96.4137,96.4901,4744.0
2024-01-29 11:55:00,100.98,101.01,100.87,100.89,6484.0,96.4615,96.4901,96.3564,96.3755,6484.0
2024-01-29 12:00:00,100.89,100.89,100.76,100.77,6761.0,96.3755,96.3755,96.2513,96.2609,6761.0
2024-01-29 12:05:00,100.76,100.83,100.76,100.83,5287.0,96.2513,96.3182,96.2513,96.3182,5287.0
2024-01-29 12:10:00,100.84,100.89,100.82,100.83,6761.0,96.3277,96.3755,96.3086,96.3182,6761.0
2024-01-29 12:15:00,100.83,100.89,100.78,100.79,7873.0,96.3182,96.3755,96.2704,96.28,7873.0
2024-01-29 12:20:00,100.79,100.84,100.76,100.82,7957.0,96.28,96.3277,96.2513,96.3086,7957.0
2024-01-29 12:25:00,100.82,100.87,100.79,100.82,12051.0,96.3086,96.3564,96.28,96.3086,12051.0
2024-01-29 12:30:00,100.81,100.85,100.79,100.8,8374.0,96.2991,96.3373,96.28,96.2895,8374.0
2024-01-29 12:35:00,100.78,100.78,100.74,100.76,11410.0,96.2704,96.2704,96.2322,96.2513,11410.0
2024-01-29 12:40:00,100.76,100.77,100.66,100.75,7521.0,96.2513,96.2609,96.1558,96.2418,7521.0
2024-01-29 12:45:00,100.75,100.79,100.71,100.75,9017.0,96.2418,96.28,96.2035,96.2418,9017.0
2024-01-29 12:50:00,100.75,100.76,100.68,100.74,3400.0,96.2418,96.2513,96.1749,96.2322,3400.0
2024-01-29 12:55:00,100.74,100.77,100.72,100.77,4637.0,96.2322,96.2609,96.2131,96.2609,4637.0
2024-01-29 13:00:00,100.76,100.79,100.72,100.79,2708.0,96.2513,96.28,96.2131,96.28,2708.0
2024-01-29 13:05:00,100.84,100.92,100.84,100.9,3602.0,96.3277,96.4041,96.3277,96.385,3602.0
2024-01-29 13:10:00,100.91,100.97,100.89,100.95,4500.0,96.3946,96.4519,96.3755,96.4328,4500.0
2024-01-29 13:15:00,100.96,100.99,100.93,100.95,4655.0,96.4424,96.471,96.4137,96.4328,4655.0
2024-01-29 13:20:00,100.95,101.05,100.94,101.05,14542.0,96.4328,96.5283,96.4233,96.5283,14542.0
2024-01-29 13:25:00,101.05,101.15,101.05,101.15,8063.0,96.5283,96.6239,96.5283,96.6239,8063.0
2024-01-29 13:30:00,101.16,101.19,101.1,101.11,3400.0,96.6334,96.6621,96.5761,96.5856,3400.0
2024-01-29 13:35:00,101.09,101.1,101.05,101.06,6267.0,96.5665,96.5761,96.5283,96.5379,6267.0
2024-01-29 13:40:00,101.04,101.08,101.04,101.05,4828.0,96.5188,96.557,96.5188,96.5283,4828.0
2024-01-29 13:45:00,101.05,101.06,100.94,100.94,3285.0,96.5283,96.5379,96.4233,96.4233,3285.0
2024-01-29 13:50:00,100.94,100.99,100.9,100.97,7113.0,96.4233,96.471,96.385,96.4519,7113.0
2024-01-29 13:55:00,100.95,100.98,100.92,100.98,3459.0,96.4328,96.4615,96.4041,96.4615,3459.0
2024-01-29 14:00:00,100.96,101.03,100.95,101.01,6133.0,96.4424,96.5092,96.4328,96.4901,6133.0
2024-01-29 14:05:00,101.0,101.04,100.99,101.04,14352.0,96.4806,96.5188,96.471,96.5188,14352.0
2024-01-29 14:10:00,101.04,101.13,101.04,101.11,7158.0,96.5188,96.6047,96.5188,96.5856,7158.0
2024-01-29 14:15:00,101.1,101.15,101.09,101.13,9416.0,96.5761,96.6239,96.5665,96.6047,9416.0
2024-01-29 14:20:00,101.14,101.17,101.12,101.15,6373.0,96.6143,96.643,96.5952,96.6239,6373.0
2024-01-29 14:25:00,101.16,101.19,101.14,101.18,5264.0,96.6334,96.6621,96.6143,96.6525,5264.0
2024-01-29 14:30:00,101.19,101.2,101.12,101.16,7674.0,96.6621,96.6716,96.5952,96.6334,7674.0
2024-01-29 14:35:00,101.14,101.23,101.13,101.15,9679.0,96.6143,96.7003,96.6047,96.6239,9679.0
2024-01-29 14:40:00,101.16,101.21,101.14,101.21,5270.0,96.6334,96.6812,96.6143,96.6812,5270.0
2024-01-29 14:45:00,101.2,101.25,101.12,101.12,7655.0,96.6716,96.7194,96.5952,96.5952,7655.0
2024-01-29 14:50:00,101.13,101.14,101.08,101.09,4099.0,96.6047,96.6143,96.557,96.5665,4099.0
2024-01-29 14:55:00,101.09,101.12,101.06,101.09,7536.0,96.5665,96.5952,96.5379,96.5665,7536.0
2024-01-29 15:00:00,101.09,101.27,101.09,101.21,10469.0,96.5665,96.7385,96.5665,96.6812,10469.0
2024-01-29 15:05:00,101.2,101.29,101.16,101.26,12580.0,96.6716,96.7576,96.6334,96.7289,12580.0
2024-01-29 15:10:00,101.26,101.31,101.23,101.23,8615.0,96.7289,96.7767,96.7003,96.7003,8615.0
2024-01-29 15:15:00,101.19,101.34,101.19,101.34,12071.0,96.6621,96.8054,96.6621,96.8054,12071.0
2024-01-29 15:20:00,101.35,101.37,101.28,101.31,11866.0,96.8149,96.834,96.748,96.7767,11866.0
2024-01-29 15:25:00,101.31,101.44,101.27,101.31,10774.0,96.7767,96.9009,96.7385,96.7767,10774.0
2024-01-29 15:30:00,101.32,101.34,101.25,101.28,8377.0,96.7862,96.8054,96.7194,96.748,8377.0
2024-01-29 15:35:00,101.25,101.29,101.17,101.19,10320.0,96.7194,96.7576,96.643,96.6621,10320.0
2024-01-29 15:40:00,101.2,101.2,101.12,101.13,19225.0,96.6716,96.6716,96.5952,96.6047,19225.0
2024-01-29 15:45:00,101.12,101.18,101.07,101.16,21577.0,96.5952,96.6525,96.5474,96.6334,21577.0
2024-01-29 15:50:00,101.15,101.21,101.1,101.18,42575.0,96.6239,96.6812,96.5761,96.6525,42575.0
2024-01-29 15:55:00,101.16,101.4,101.12,101.4,95064.0,96.6334,96.8627,96.5952,96.8627,95064.0
2024-01-30 09:30:00,100.64,101.27,100.45,101.21,48265.0,96.1367,96.7385,95.9552,96.6812,48265.0
2024-01-30 09:35:00,101.17,101.44,101.02,101.43,14023.0,96.643,96.9009,96.4997,96.8913,14023.0
2024-01-30 09:40:00,101.39,101.52,101.17,101.26,23581.0,96.8531,96.9773,96.643,96.7289,23581.0
2024-01-30 09:45:00,101.27,101.69,101.26,101.67,9797.0,96.7385,97.1397,96.7289,97.1206,9797.0
2024-01-30 09:50:00,101.63,101.79,101.55,101.75,14712.0,97.0824,97.2352,97.006,97.197,14712.0
2024-01-30 09:55:00,101.76,101.89,101.67,101.74,16006.0,97.2066,97.3307,97.1206,97.1875,16006.0
2024-01-30 10:00:00,101.72,101.93,101.66,101.76,13746.0,97.1683,97.369,97.111,97.2066,13746.0
2024-01-30 10:05:00,101.79,101.91,101.76,101.84,4641.0,97.2352,97.3498,97.2066,97.283,4641.0
2024-01-30 10:10:00,101.86,101.9,101.71,101.72,9790.0,97.3021,97.3403,97.1588,97.1683,9790.0
2024-01-30 10:15:00,101.68,101.78,101.66,101.68,3793.0,97.1301,97.2257,97.111,97.1301,3793.0
2024-01-30 10:20:00,101.67,101.69,101.52,101.64,10633.0,97.1206,97.1397,96.9773,97.0919,10633.0
2024-01-30 10:25:00,101.65,101.65,101.52,101.53,6990.0,97.1015,97.1015,96.9773,96.9869,6990.0
2024-01-30 10:30:00,101.53,101.59,101.52,101.58,5252.0,96.9869,97.0442,96.9773,97.0346,5252.0
2024-01-30 10:35:00,101.58,101.73,101.58,101.64,5593.0,97.0346,97.1779,97.0346,97.0919,5593.0
2024-01-30 10:40:00,101.67,101.73,101.6,101.72,3469.0,97.1206,97.1779,97.0537,97.1683,3469.0
2024-01-30 10:45:00,101.72,101.87,101.71,101.85,4766.0,97.1683,97.3116,97.1588,97.2925,4766.0
2024-01-30 10:50:00,101.84,101.86,101.77,101.77,5892.0,97.283,97.3021,97.2161,97.2161,5892.0
2024-01-30 10:55:00,101.75,101.94,101.74,101.91,8272.0,97.197,97.3785,97.1875,97.3498,8272.0
2024-01-30 11:00:00,101.92,102.03,101.89,101.99,13233.0,97.3594,97.4645,97.3307,97.4263,13233.0
2024-01-30 11:05:00,101.99,102.04,101.92,101.94,7294.0,97.4263,97.474,97.3594,97.3785,7294.0
2024-01-30 11:10:00,101.95,101.96,101.88,101.91,8667.0,97.3881,97.3976,97.3212,97.3498,8667.0
2024-01-30 11:15:00,101.91,101.91,101.86,101.86,2870.0,97.3498,97.3498,97.3021,97.3021,2870.0
2024-01-30 11:20:00,101.85,101.91,101.85,101.9,4573.0,97.2925,97.3498,97.2925,97.3403,4573.0
2024-01-30 11:25:00,101.88,101.9,101.85,101.9,5405.0,97.3212,97.3403,97.2925,97.3403,5405.0
2024-01-30 11:30:00,101.88,101.93,101.86,101.93,3809.0,97.3212,97.369,97.3021,97.369,3809.0
2024-01-30 11:35:00,101.9,101.96,101.88,101.95,2747.0,97.3403,97.3976,97.3212,97.3881,2747.0
2024-01-30 11:40:00,102.0,102.0,101.87,101.87,5178.0,97.4358,97.4358,97.3116,97.3116,5178.0
2024-01-30 11:45:00,101.89,101.95,101.86,101.93,8561.0,97.3307,97.3881,97.3021,97.369,8561.0
2024-01-30 11:50:00,101.94,101.99,101.92,101.94,3062.0,97.3785,97.4263,97.3594,97.3785,3062.0
2024-01-30 11:55:00,101.96,101.99,101.95,101.96,3198.0,97.3976,97.4263,97.3881,97.3976,3198.0
2024-01-30 12:00:00,101.94,102.0,101.94,102.0,1749.0,97.3785,97.4358,97.3785,97.4358,1749.0
2024-01-30 12:05:00,102.02,102.13,102.02,102.12,3695.0,97.4549,97.56,97.4549,97.5505,3695.0
2024-01-30 12:10:00,102.12,102.17,102.11,102.17,3368.0,97.5505,97.5982,97.5409,97.5982,3368.0
2024-01-30 12:15:00,102.17,102.17,102.07,102.11,2257.0,97.5982,97.5982,97.5027,97.5409,2257.0
2024-01-30 12:20:00,102.11,102.18,102.07,102.12,7601.0,97.5409,97.6078,97.5027,97.5505,7601.0
2024-01-30 12:25:00,102.11,102.14,102.08,102.08,3366.0,97.5409,97.5696,97.5122,97.5122,3366.0
2024-01-30 12:30:00,102.06,102.1,102.02,102.04,8180.0,97.4931,97.5313,97.4549,97.474,8180.0
2024-01-30 12:35:00,102.05,102.06,102.01,102.05,2696.0,97.4836,97.4931,97.4454,97.4836,2696.0
2024-01-30 12:40:00,102.04,102.08,102.02,102.02,3032.0,97.474,97.5122,97.4549,97.4549,3032.0
2024-01-30 12:45:00,102.03,102.12,102.01,102.03,17942.0,97.4645,97.5505,97.4454,97.4645,17942.0
2024-01-30 12:50:00,102.04,102.12,102.03,102.06,8239.0,97.474,97.5505,97.4645,97.4931,8239.0
2024-01-30 12:55:00,102.05,102.11,101.98,102.07,22317.0,97.4836,97.5409,97.4167,97.5027,22317.0
2024-01-30 13:00:00,102.04,102.07,101.93,101.94,9112.0,97.474,97.5027,97.369,97.3785,9112.0
2024-01-30 13:05:00,101.96,102.02,101.96,101.98,18642.0,97.3976,97.4549,97.3976,97.4167,18642.0
2024-01-30 13:10:00,101.98,102.05,101.96,102.0,4578.0,97.4167,97.4836,97.3976,97.4358,4578.0
2024-01-30 13:15:00,102.0,102.11,102.0,102.09,6272.0,97.4358,97.5409,97.4358,97.5218,6272.0
2024-01-30 13:20:00,102.1,102.1,101.98,102.09,17035.0,97.5313,97.5313,97.4167,97.5218,17035.0
2024-01-30 13:25:00,102.07,102.17,102.06,102.07,9449.0,97.5027,97.5982,97.4931,97.5027,9449.0
2024-01-30 13:30:00,102.07,102.24,102.06,102.24,12457.0,97.5027,97.6651,97.4931,97.6651,12457.0
2024-01-30 13:35:00,102.22,102.25,102.17,102.21,4476.0,97.646,97.6746,97.5982,97.6364,4476.0
2024-01-30 13:40:00,102.19,102.22,102.11,102.2,11156.0,97.6173,97.646,97.5409,97.6269,11156.0
2024-01-30 13:45:00,102.2,102.21,102.05,102.05,9306.0,97.6269,97.6364,97.4836,97.4836,9306.0
2024-01-30 13:50:00,102.06,102.08,101.99,102.03,9558.0,97.4931,97.5122,97.4263,97.4645,9558.0
2024-01-30 13:55:00,102.03,102.04,101.98,101.99,11950.0,97.4645,97.474,97.4167,97.4263,11950.0
2024-01-30 14:00:00,101.99,102.05,101.9,101.91,12530.0,97.4263,97.4836,97.3403,97.3498,12530.0
2024-01-30 14:05:00,101.94,102.0,101.89,102.0,8750.0,97.3785,97.4358,97.3307,97.4358,8750.0
2024-01-30 14:10:00,102.0,102.13,102.0,102.13,5486.0,97.4358,97.56,97.4358,97.56,5486.0
2024-01-30 14:15:00,102.11,102.11,102.02,102.05,7963.0,97.5409,97.5409,97.4549,97.4836,7963.0
2024-01-30 14:20:00,102.03,102.09,102.02,102.07,5333.0,97.4645,97.5218,97.4549,97.5027,5333.0
2024-01-30 14:25:00,102.07,102.07,102.0,102.04,9548.0,97.5027,97.5027,97.4358,97.474,9548.0
2024-01-30 14:30:00,102.04,102.05,101.97,101.99,7454.0,97.474,97.4836,97.4072,97.4263,7454.0
2024-01-30 14:35:00,101.98,101.98,101.84,101.88,5361.0,97.4167,97.4167,97.283,97.3212,5361.0
2024-01-30 14:40:00,101.87,101.92,101.86,101.89,5721.0,97.3116,97.3594,97.3021,97.3307,5721.0
2024-01-30 14:45:00,101.91,101.91,101.84,101.86,11072.0,97.3498,97.3498,97.283,97.3021,11072.0
2024-01-30 14:50:00,101.86,101.9,101.81,101.88,8005.0,97.3021,97.3403,97.2543,97.3212,8005.0
2024-01-30 14:55:00,101.87,101.9,101.84,101.86,8856.0,97.3116,97.3403,97.283,97.3021,8856.0
2024-01-30 15:00:00,101.85,101.86,101.76,101.76,13909.0,97.2925,97.3021,97.2066,97.2066,13909.0
2024-01-30 15:05:00,101.74,101.76,101.7,101.72,13444.0,97.1875,97.2066,97.1492,97.1683,13444.0
2024-01-30 15:10:00,101.74,101.76,101.68,101.76,7945.0,97.1875,97.2066,97.1301,97.2066,7945.0
2024-01-30 15:15:00,101.72,101.75,101.7,101.75,8845.0,97.1683,97.197,97.1492,97.197,8845.0
2024-01-30 15:20:00,101.75,101.82,101.73,101.75,8872.0,97.197,97.2639,97.1779,97.197,8872.0
2024-01-30 15:25:00,101.75,101.87,101.75,101.83,6572.0,97.197,97.3116,97.197,97.2734,6572.0
2024-01-30 15:30:00,101.84,101.88,101.83,101.87,11173.0,97.283,97.3212,97.2734,97.3116,11173.0
2024-01-30 15:35:00,101.86,101.93,101.86,101.9,11325.0,97.3021,97.369,97.3021,97.3403,11325.0
2024-01-30 15:40:00,101.89,101.92,101.85,101.87,14704.0,97.3307,97.3594,97.2925,97.3116,14704.0
2024-01-30 15:45:00,101.86,101.92,101.83,101.83,25545.0,97.3021,97.3594,97.2734,97.2734,25545.0
2024-01-30 15:50:00,101.84,101.9,101.79,101.9,41919.0,97.283,97.3403,97.2352,97.3403,41919.0
2024-01-30 15:55:00,101.9,102.09,101.88,101.97,107631.0,97.3403,97.5218,97.3212,97.4072,107631.0
2024-01-31 09:30:00,102.01,102.2,101.11,101.12,35374.0,97.4454,97.6269,96.5856,96.5952,35374.0
2024-01-31 09:35:00,101.13,101.78,100.92,101.69,9717.0,96.6047,97.2257,96.4041,97.1397,9717.0
2024-01-31 09:40:00,101.72,102.04,101.7,101.79,4115.0,97.1683,97.474,97.1492,97.2352,4115.0
2024-01-31 09:45:00,101.81,101.98,101.52,101.61,6366.0,97.2543,97.4167,96.9773,97.0633,6366.0
2024-01-31 09:50:00,101.65,101.73,101.47,101.47,8370.0,97.1015,97.1779,96.9295,96.9295,8370.0
2024-01-31 09:55:00,101.48,101.5,101.23,101.35,8856.0,96.9391,96.9582,96.7003,96.8149,8856.0
2024-01-31 10:00:00,101.28,101.41,101.21,101.33,6851.0,96.748,96.8722,96.6812,96.7958,6851.0
2024-01-31 10:05:00,101.28,101.38,101.27,101.35,5775.0,96.748,96.8436,96.7385,96.8149,5775.0
2024-01-31 10:10:00,101.31,101.39,101.24,101.33,7568.0,96.7767,96.8531,96.7098,96.7958,7568.0
2024-01-31 10:15:00,101.25,101.38,101.16,101.27,7036.0,96.7194,96.8436,96.6334,96.7385,7036.0
2024-01-31 10:20:00,101.29,101.43,101.13,101.19,6422.0,96.7576,96.8913,96.6047,96.6621,6422.0
2024-01-31 10:25:00,101.16,101.31,101.12,101.17,5778.0,96.6334,96.7767,96.5952,96.643,5778.0
2024-01-31 10:30:00,101.2,101.23,101.02,101.07,6844.0,96.6716,96.7003,96.4997,96.5474,6844.0
2024-01-31 10:35:00,101.05,101.05,100.91,100.95,7903.0,96.5283,96.5283,96.3946,96.4328,7903.0
2024-01-31 10:40:00,100.95,101.04,100.94,100.99,6904.0,96.4328,96.5188,96.4233,96.471,6904.0
2024-01-31 10:45:00,100.99,101.01,100.89,100.91,4466.0,96.471,96.4901,96.3755,96.3946,4466.0
2024-01-31 10:50:00,100.87,101.03,100.86,101.02,8331.0,96.3564,96.5092,96.3468,96.4997,8331.0
2024-01-31 10:55:00,101.03,101.06,100.86,100.98,8745.0,96.5092,96.5379,96.3468,96.4615,8745.0
2024-01-31 11:00:00,100.95,100.96,100.88,100.88,5699.0,96.4328,96.4424,96.3659,96.3659,5699.0
2024-01-31 11:05:00,100.86,100.98,100.86,100.92,8416.0,96.3468,96.4615,96.3468,96.4041,8416.0
2024-01-31 11:10:00,100.87,100.93,100.81,100.93,7929.0,96.3564,96.4137,96.2991,96.4137,7929.0
2024-01-31 11:15:00,100.93,100.93,100.8,100.81,13305.0,96.4137,96.4137,96.2895,96.2991,13305.0
2024-01-31 11:20:00,100.81,100.82,100.7,100.7,12054.0,96.2991,96.3086,96.194,96.194,12054.0
2024-01-31 11:25:00,100.7,100.71,100.61,100.65,6906.0,96.194,96.2035,96.108,96.1462,6906.0
2024-01-31 11:30:00,100.66,100.69,100.57,100.68,10830.0,96.1558,96.1844,96.0698,96.1749,10830.0
2024-01-31 11:35:00,100.67,100.67,100.52,100.52,7385.0,96.1653,96.1653,96.022,96.022,7385.0
2024-01-31 11:40:00,100.51,100.55,100.4,100.49,14232.0,96.0125,96.0507,95.9074,95.9934,14232.0
2024-01-31 11:45:00,100.46,100.57,100.42,100.55,9630.0,95.9647,96.0698,95.9265,96.0507,9630.0
2024-01-31 11:50:00,100.55,100.6,100.52,100.55,8003.0,96.0507,96.0985,96.022,96.0507,8003.0
2024-01-31 11:55:00,100.56,100.66,100.56,100.66,7220.0,96.0603,96.1558,96.0603,96.1558,7220.0
2024-01-31 12:00:00,100.66,100.78,100.66,100.72,8076.0,96.1558,96.2704,96.1558,96.2131,8076.0
2024-01-31 12:05:00,100.74,100.83,100.73,100.83,8410.0,96.2322,96.3182,96.2226,96.3182,8410.0
2024-01-31 12:10:00,100.81,100.89,100.8,100.87,9460.0,96.2991,96.3755,96.2895,96.3564,9460.0
2024-01-31 12:15:00,100.87,100.88,100.73,100.75,17702.0,96.3564,96.3659,96.2226,96.2418,17702.0
2024-01-31 12:20:00,100.74,100.86,100.74,100.86,8597.0,96.2322,96.3468,96.2322,96.3468,8597.0
2024-01-31 12:25:00,100.86,100.99,100.85,100.97,4876.0,96.3468,96.471,96.3373,96.4519,4876.0
2024-01-31 12:30:00,100.96,100.96,100.87,100.87,5188.0,96.4424,96.4424,96.3564,96.3564,5188.0
2024-01-31 12:35:00,100.84,100.86,100.74,100.8,6744.0,96.3277,96.3468,96.2322,96.2895,6744.0
2024-01-31 12:40:00,100.82,100.91,100.79,100.9,5826.0,96.3086,96.3946,96.28,96.385,5826.0
2024-01-31 12:45:00,100.88,100.92,100.86,100.91,5212.0,96.3659,96.4041,96.3468,96.3946,5212.0
2024-01-31 12:50:00,100.92,100.97,100.89,100.93,4940.0,96.4041,96.4519,96.3755,96.4137,4940.0
2024-01-31 12:55:00,100.93,101.03,100.93,101.01,4279.0,96.4137,96.5092,96.4137,96.4901,4279.0
2024-01-31 13:00:00,101.03,101.11,101.01,101.04,5913.0,96.5092,96.5856,96.4901,96.5188,5913.0
2024-01-31 13:05:00,101.01,101.04,100.99,100.99,5153.0,96.4901,96.5188,96.471,96.471,5153.0
2024-01-31 13:10:00,100.96,100.96,100.92,100.94,4118.0,96.4424,96.4424,96.4041,96.4233,4118.0
2024-01-31 13:15:00,100.93,100.93,100.88,100.9,5764.0,96.4137,96.4137,96.3659,96.385,5764.0
2024-01-31 13:20:00,100.91,100.91,100.72,100.78,6886.0,96.3946,96.3946,96.2131,96.2704,6886.0
2024-01-31 13:25:00,100.78,100.86,100.72,100.79,4223.0,96.2704,96.3468,96.2131,96.28,4223.0
2024-01-31 13:30:00,100.79,100.89,100.77,100.83,4881.0,96.28,96.3755,96.2609,96.3182,4881.0
2024-01-31 13:35:00,100.84,100.92,100.82,100.85,50066.0,96.3277,96.4041,96.3086,96.3373,50066.0
2024-01-31 13:40:00,100.81,100.91,100.81,100.9,10860.0,96.2991,96.3946,96.2991,96.385,10860.0
2024-01-31 13:45:00,100.87,101.0,100.87,101.0,7672.0,96.3564,96.4806,96.3564,96.4806,7672.0
2024-01-31 13:50:00,101.0,101.02,100.91,100.91,7798.0,96.4806,96.4997,96.3946,96.3946,7798.0
2024-01-31 13:55:00,100.91,100.95,100.87,100.87,10394.0,96.3946,96.4328,96.3564,96.3564,10394.0
2024-01-31 14:00:00,100.9,100.96,100.54,100.66,25707.0,96.385,96.4424,96.0412,96.1558,25707.0
2024-01-31 14:05:00,100.68,100.83,100.6,100.7,7620.0,96.1749,96.3182,96.0985,96.194,7620.0
2024-01-31 14:10:00,100.72,100.79,100.65,100.7,8797.0,96.2131,96.28,96.1462,96.194,8797.0
2024-01-31 14:15:00,100.64,100.69,100.59,100.59,2219.0,96.1367,96.1844,96.0889,96.0889,2219.0
2024-01-31 14:20:00,100.64,100.69,100.49,100.58,4333.0,96.1367,96.1844,95.9934,96.0794,4333.0
2024-01-31 14:25:00,100.58,100.69,100.58,100.64,4800.0,96.0794,96.1844,96.0794,96.1367,4800.0
2024-01-31 14:30:00,100.66,100.79,100.56,100.73,8871.0,96.1558,96.28,96.0603,96.2226,8871.0
2024-01-31 14:35:00,100.74,100.99,100.64,100.99,5000.0,96.2322,96.471,96.1367,96.471,5000.0
2024-01-31 14:40:00,101.09,101.2,101.07,101.15,2100.0,96.5665,96.6716,96.5474,96.6239,2100.0
2024-01-31 14:45:00,101.18,101.25,100.9,100.96,5006.0,96.6525,96.7194,96.385,96.4424,5006.0
2024-01-31 14:50:00,100.85,100.85,100.58,100.65,3921.0,96.3373,96.3373,96.0794,96.1462,3921.0
2024-01-31 14:55:00,100.71,100.9,100.67,100.76,8028.0,96.2035,96.385,96.1653,96.2513,8028.0
2024-01-31 15:00:00,100.75,100.75,100.21,100.25,7138.0,96.2418,96.2418,95.7259,95.7641,7138.0
2024-01-31 15:05:00,100.17,100.26,100.01,100.22,9635.0,95.6877,95.7737,95.5349,95.7355,9635.0
2024-01-31 15:10:00,100.27,100.37,100.21,100.34,6384.0,95.7832,95.8788,95.7259,95.8501,6384.0
2024-01-31 15:15:00,100.34,100.44,100.24,100.33,7504.0,95.8501,95.9456,95.7546,95.8405,7504.0
2024-01-31 15:20:00,100.35,100.53,100.31,100.43,8093.0,95.8597,96.0316,95.8214,95.9361,8093.0
2024-01-31 15:25:00,100.4,100.44,100.28,100.38,7298.0,95.9074,95.9456,95.7928,95.8883,7298.0
2024-01-31 15:30:00,100.4,100.45,100.23,100.28,11609.0,95.9074,95.9552,95.745,95.7928,11609.0
2024-01-31 15:35:00,100.23,100.3,100.18,100.27,6271.0,95.745,95.8119,95.6973,95.7832,6271.0
2024-01-31 15:40:00,100.3,100.44,100.26,100.35,13726.0,95.8119,95.9456,95.7737,95.8597,13726.0
2024-01-31 15:45:00,100.36,100.46,100.31,100.32,13887.0,95.8692,95.9647,95.8214,95.831,13887.0
2024-01-31 15:50:00,100.3,100.46,100.18,100.46,37542.0,95.8119,95.9647,95.6973,95.9647,37542.0
2024-01-31 15:55:00,100.44,100.53,100.36,100.39,81460.0,95.9456,96.0316,95.8692,95.8979,81460.0
2024-02-01 09:30:00,101.13,101.72,101.02,101.31,44808.0,96.6047,97.1683,96.4997,96.7767,44808.0
2024-02-01 09:35:00,101.55,101.72,101.36,101.45,9944.0,97.006,97.1683,96.8245,96.9104,9944.0
2024-02-01 09:40:00,101.44,101.69,101.34,101.61,10764.0,96.9009,97.1397,96.8054,97.0633,10764.0
2024-02-01 09:45:00,101.54,101.54,100.84,101.01,6879.0,96.9964,96.9964,96.3277,96.4901,6879.0
2024-02-01 09:50:00,100.93,101.28,100.93,101.22,7154.0,96.4137,96.748,96.4137,96.6907,7154.0
2024-02-01 09:55:00,101.24,101.27,101.1,101.2,9713.0,96.7098,96.7385,96.5761,96.6716,9713.0
2024-02-01 10:00:00,101.14,101.16,100.94,101.13,6996.0,96.6143,96.6334,96.4233,96.6047,6996.0
2024-02-01 10:05:00,101.23,101.27,101.07,101.25,3700.0,96.7003,96.7385,96.5474,96.7194,3700.0
2024-02-01 10:10:00,101.3,101.38,101.18,101.24,3999.0,96.7671,96.8436,96.6525,96.7098,3999.0
2024-02-01 10:15:00,101.24,101.25,101.14,101.17,7326.0,96.7098,96.7194,96.6143,96.643,7326.0
2024-02-01 10:20:00,101.12,101.15,100.98,100.98,5809.0,96.5952,96.6239,96.4615,96.4615,5809.0
2024-02-01 10:25:00,100.96,101.27,100.95,101.27,8384.0,96.4424,96.7385,96.4328,96.7385,8384.0
2024-02-01 10:30:00,101.25,101.27,101.14,101.2,13138.0,96.7194,96.7385,96.6143,96.6716,13138.0
2024-02-01 10:35:00,101.18,101.25,101.15,101.22,5272.0,96.6525,96.7194,96.6239,96.6907,5272.0
2024-02-01 10:40:00,101.26,101.36,101.14,101.15,5801.0,96.7289,96.8245,96.6143,96.6239,5801.0
2024-02-01 10:45:00,101.16,101.21,101.0,101.02,2995.0,96.6334,96.6812,96.4806,96.4997,2995.0
2024-02-01 10:50:00,101.01,101.02,100.74,100.76,3685.0,96.4901,96.4997,96.2322,96.2513,3685.0
2024-02-01 10:55:00,100.73,100.81,100.65,100.66,4971.0,96.2226,96.2991,96.1462,96.1558,4971.0
2024-02-01 11:00:00,100.65,100.83,100.56,100.74,6733.0,96.1462,96.3182,96.0603,96.2322,6733.0
2024-02-01 11:05:00,100.76,100.96,100.72,100.9,7209.0,96.2513,96.4424,96.2131,96.385,7209.0
2024-02-01 11:10:00,100.9,100.92,100.75,100.76,2349.0,96.385,96.4041,96.2418,96.2513,2349.0
2024-02-01 11:15:00,100.79,100.94,100.78,100.93,4118.0,96.28,96.4233,96.2704,96.4137,4118.0
2024-02-01 11:20:00,100.93,101.13,100.9,101.11,4703.0,96.4137,96.6047,96.385,96.5856,4703.0
2024-02-01 11:25:00,101.14,101.14,100.98,101.03,3163.0,96.6143,96.6143,96.4615,96.5092,3163.0
2024-02-01 11:30:00,101.01,101.15,101.01,101.15,2218.0,96.4901,96.6239,96.4901,96.6239,2218.0
2024-02-01 11:35:00,101.18,101.2,101.08,101.2,2700.0,96.6525,96.6716,96.557,96.6716,2700.0
2024-02-01 11:40:00,101.21,101.31,101.21,101.29,3700.0,96.6812,96.7767,96.6812,96.7576,3700.0
2024-02-01 11:45:00,101.3,101.34,101.26,101.33,5278.0,96.7671,96.8054,96.7289,96.7958,5278.0
2024-02-01 11:50:00,101.36,101.44,101.34,101.4,3796.0,96.8245,96.9009,96.8054,96.8627,3796.0
2024-02-01 11:55:00,101.38,101.42,101.34,101.4,2428.0,96.8436,96.8818,96.8054,96.8627,2428.0
2024-02-01 12:00:00,101.42,101.76,101.41,101.71,11086.0,96.8818,97.2066,96.8722,97.1588,11086.0
2024-02-01 12:05:00,101.74,101.89,101.74,101.85,6249.0,97.1875,97.3307,97.1875,97.2925,6249.0
2024-02-01 12:10:00,101.82,101.89,101.74,101.74,3995.0,97.2639,97.3307,97.1875,97.1875,3995.0
2024-02-01 12:15:00,101.73,101.77,101.71,101.72,2825.0,97.1779,97.2161,97.1588,97.1683,2825.0
2024-02-01 12:20:00,101.73,101.8,101.72,101.79,2316.0,97.1779,97.2448,97.1683,97.2352,2316.0
2024-02-01 12:25:00,101.79,101.79,101.67,101.72,6083.0,97.2352,97.2352,97.1206,97.1683,6083.0
2024-02-01 12:30:00,101.71,101.71,101.64,101.65,2045.0,97.1588,97.1588,97.0919,97.1015,2045.0
2024-02-01 12:35:00,101.65,101.8,101.63,101.75,2639.0,97.1015,97.2448,97.0824,97.197,2639.0
2024-02-01 12:40:00,101.73,101.88,101.71,101.84,12581.0,97.1779,97.3212,97.1588,97.283,12581.0
2024-02-01 12:45:00,101.84,101.96,101.83,101.96,3470.0,97.283,97.3976,97.2734,97.3976,3470.0
2024-02-01 12:50:00,101.98,102.0,101.95,101.97,21302.0,97.4167,97.4358,97.3881,97.4072,21302.0
2024-02-01 12:55:00,101.98,102.04,101.77,101.81,3400.0,97.4167,97.474,97.2161,97.2543,3400.0
2024-02-01 13:00:00,101.84,101.87,101.67,101.7,5781.0,97.283,97.3116,97.1206,97.1492,5781.0
2024-02-01 13:05:00,101.7,101.72,101.62,101.65,4889.0,97.1492,97.1683,97.0728,97.1015,4889.0
2024-02-01 13:10:00,101.66,101.82,101.66,101.79,4162.0,97.111,97.2639,97.111,97.2352,4162.0
2024-02-01 13:15:00,101.8,101.84,101.75,101.84,3349.0,97.2448,97.283,97.197,97.283,3349.0
2024-02-01 13:20:00,101.85,101.85,101.75,101.8,6817.0,97.2925,97.2925,97.197,97.2448,6817.0
2024-02-01 13:25:00,101.81,101.84,101.71,101.78,1758.0,97.2543,97.283,97.1588,97.2257,1758.0
2024-02-01 13:30:00,101.75,101.86,101.75,101.81,4225.0,97.197,97.3021,97.197,97.2543,4225.0
2024-02-01 13:35:00,101.77,101.81,101.59,101.67,7954.0,97.2161,97.2543,97.0442,97.1206,7954.0
2024-02-01 13:40:00,101.7,101.7,101.58,101.65,2600.0,97.1492,97.1492,97.0346,97.1015,2600.0
2024-02-01 13:45:00,101.68,101.74,101.65,101.73,8464.0,97.1301,97.1875,97.1015,97.1779,8464.0
2024-02-01 13:50:00,101.76,101.81,101.75,101.77,17026.0,97.2066,97.2543,97.197,97.2161,17026.0
2024-02-01 13:55:00,101.75,101.91,101.75,101.86,5443.0,97.197,97.3498,97.197,97.3021,5443.0
2024-02-01 14:00:00,101.87,101.95,101.87,101.92,3417.0,97.3116,97.3881,97.3116,97.3594,3417.0
2024-02-01 14:05:00,101.92,102.0,101.92,102.0,4028.0,97.3594,97.4358,97.3594,97.4358,4028.0
2024-02-01 14:10:00,102.03,102.03,101.93,101.95,4628.0,97.4645,97.4645,97.369,97.3881,4628.0
2024-02-01 14:15:00,101.92,102.03,101.92,101.97,5090.0,97.3594,97.4645,97.3594,97.4072,5090.0
2024-02-01 14:20:00,101.95,101.95,101.87,101.88,1305.0,97.3881,97.3881,97.3116,97.3212,1305.0
2024-02-01 14:25:00,101.89,101.92,101.86,101.88,4522.0,97.3307,97.3594,97.3021,97.3212,4522.0
2024-02-01 14:30:00,101.88,101.91,101.81,101.81,2858.0,97.3212,97.3498,97.2543,97.2543,2858.0
2024-02-01 14:35:00,101.78,101.94,101.78,101.94,4979.0,97.2257,97.3785,97.2257,97.3785,4979.0
2024-02-01 14:40:00,101.95,102.03,101.92,102.02,7205.0,97.3881,97.4645,97.3594,97.4549,7205.0
2024-02-01 14:45:00,102.0,102.14,102.0,102.08,6878.0,97.4358,97.5696,97.4358,97.5122,6878.0
2024-02-01 14:50:00,102.1,102.1,102.05,102.06,1596.0,97.5313,97.5313,97.4836,97.4931,1596.0
2024-02-01 14:55:00,102.07,102.15,102.07,102.13,10230.0,97.5027,97.5791,97.5027,97.56,10230.0
2024-02-01 15:00:00,102.14,102.21,102.09,102.21,8364.0,97.5696,97.6364,97.5218,97.6364,8364.0
2024-02-01 15:05:00,102.21,102.23,102.03,102.05,7438.0,97.6364,97.6555,97.4645,97.4836,7438.0
2024-02-01 15:10:00,102.05,102.06,101.96,102.06,5945.0,97.4836,97.4931,97.3976,97.4931,5945.0
2024-02-01 15:15:00,102.08,102.11,102.07,102.09,5525.0,97.5122,97.5409,97.5027,97.5218,5525.0
2024-02-01 15:20:00,102.09,102.11,102.04,102.07,11432.0,97.5218,97.5409,97.474,97.5027,11432.0
2024-02-01 15:25:00,102.06,102.09,102.04,102.06,6366.0,97.4931,97.5218,97.474,97.4931,6366.0
2024-02-01 15:30:00,102.09,102.14,102.08,102.12,10893.0,97.5218,97.5696,97.5122,97.5505,10893.0
2024-02-01 15:35:00,102.12,102.13,102.06,102.11,8244.0,97.5505,97.56,97.4931,97.5409,8244.0
2024-02-01 15:40:00,102.11,102.14,102.09,102.09,10636.0,97.5409,97.5696,97.5218,97.5218,10636.0
2024-02-01 15:45:00,102.08,102.12,102.01,102.01,14670.0,97.5122,97.5505,97.4454,97.4454,14670.0
2024-02-01 15:50:00,102.01,102.12,101.85,101.85,29676.0,97.4454,97.5505,97.2925,97.2925,29676.0
2024-02-01 15:55:00,101.86,102.02,101.81,102.02,92126.0,97.3021,97.4549,97.2543,97.4549,92126.0
2024-02-02 09:30:00,101.68,102.25,101.54,101.73,64991.0,97.1301,97.6746,96.9964,97.1779,64991.0
2024-02-02 09:35:00,101.73,101.83,101.38,101.82,2352.0,97.1779,97.2734,96.8436,97.2639,2352.0
2024-02-02 09:40:00,101.77,102.07,101.71,102.07,7556.0,97.2161,97.5027,97.1588,97.5027,7556.0
2024-02-02 09:45:00,102.21,102.58,102.14,102.58,18853.0,97.6364,97.9899,97.5696,97.9899,18853.0
2024-02-02 09:50:00,102.58,102.62,102.24,102.54,19667.0,97.9899,98.0281,97.6651,97.9517,19667.0
2024-02-02 09:55:00,102.52,102.67,102.43,102.49,7968.0,97.9326,98.0758,97.8466,97.9039,7968.0
2024-02-02 10:00:00,102.48,102.57,102.31,102.47,5522.0,97.8943,97.9803,97.7319,97.8848,5522.0
2024-02-02 10:05:00,102.4,102.4,102.14,102.21,3000.0,97.8179,97.8179,97.5696,97.6364,3000.0
2024-02-02 10:10:00,102.24,102.26,101.94,102.08,4063.0,97.6651,97.6842,97.3785,97.5122,4063.0
2024-02-02 10:15:00,102.04,102.25,101.99,102.25,6050.0,97.474,97.6746,97.4263,97.6746,6050.0
2024-02-02 10:20:00,102.2,102.56,102.09,102.54,8153.0,97.6269,97.9708,97.5218,97.9517,8153.0
2024-02-02 10:25:00,102.56,102.56,102.37,102.54,8182.0,97.9708,97.9708,97.7893,97.9517,8182.0
2024-02-02 10:30:00,102.56,102.56,102.18,102.34,9012.0,97.9708,97.9708,97.6078,97.7606,9012.0
2024-02-02 10:35:00,102.3,102.3,102.02,102.22,3429.0,97.7224,97.7224,97.4549,97.646,3429.0
2024-02-02 10:40:00,102.19,102.48,102.11,102.48,5069.0,97.6173,97.8943,97.5409,97.8943,5069.0
2024-02-02 10:45:00,102.56,102.56,102.23,102.27,11533.0,97.9708,97.9708,97.6555,97.6937,11533.0
2024-02-02 10:50:00,102.24,102.31,102.22,102.29,4400.0,97.6651,97.7319,97.646,97.7128,4400.0
2024-02-02 10:55:00,102.25,102.46,102.23,102.42,5644.0,97.6746,97.8752,97.6555,97.837,5644.0
2024-02-02 11:00:00,102.44,102.49,102.28,102.34,10371.0,97.8561,97.9039,97.7033,97.7606,10371.0
2024-02-02 11:05:00,102.37,102.43,102.33,102.38,3724.0,97.7893,97.8466,97.7511,97.7988,3724.0
2024-02-02 11:10:00,102.39,102.45,102.34,102.45,1924.0,97.8084,97.8657,97.7606,97.8657,1924.0
2024-02-02 11:15:00,102.5,102.67,102.49,102.67,4486.0,97.9134,98.0758,97.9039,98.0758,4486.0
2024-02-02 11:20:00,102.68,102.68,102.54,102.55,5907.0,98.0854,98.0854,97.9517,97.9612,5907.0
2024-02-02 11:25:00,102.58,102.8,102.54,102.8,4361.0,97.9899,98.2,97.9517,98.2,4361.0
2024-02-02 11:30:00,102.84,102.92,102.79,102.83,3323.0,98.2382,98.3147,98.1905,98.2287,3323.0
2024-02-02 11:35:00,102.81,102.9,102.73,102.9,4496.0,98.2096,98.2955,98.1332,98.2955,4496.0
2024-02-02 11:40:00,102.9,103.0,102.89,102.96,7562.0,98.2955,98.3911,98.286,98.3529,7562.0
2024-02-02 11:45:00,102.98,102.99,102.93,102.98,5566.0,98.372,98.3815,98.3242,98.372,5566.0
2024-02-02 11:50:00,102.97,103.06,102.89,102.89,9241.0,98.3624,98.4484,98.286,98.286,9241.0
2024-02-02 11:55:00,102.94,102.95,102.84,102.91,3803.0,98.3338,98.3433,98.2382,98.3051,3803.0
2024-02-02 12:00:00,102.9,102.96,102.85,102.86,4055.0,98.2955,98.3529,98.2478,98.2573,4055.0
2024-02-02 12:05:00,102.89,102.94,102.8,102.8,4463.0,98.286,98.3338,98.2,98.2,4463.0
2024-02-02 12:10:00,102.81,102.83,102.72,102.72,1646.0,98.2096,98.2287,98.1236,98.1236,1646.0
2024-02-02 12:15:00,102.69,102.81,102.65,102.81,3831.0,98.0949,98.2096,98.0567,98.2096,3831.0
2024-02-02 12:20:00,102.84,102.86,102.77,102.84,2078.0,98.2382,98.2573,98.1714,98.2382,2078.0
2024-02-02 12:25:00,102.87,103.03,102.84,103.03,2663.0,98.2669,98.4197,98.2382,98.4197,2663.0
2024-02-02 12:30:00,103.03,103.03,102.83,102.83,4157.0,98.4197,98.4197,98.2287,98.2287,4157.0
2024-02-02 12:35:00,102.87,102.98,102.86,102.92,1785.0,98.2669,98.372,98.2573,98.3147,1785.0
2024-02-02 12:40:00,102.89,102.92,102.51,102.58,15543.0,98.286,98.3147,97.923,97.9899,15543.0
2024-02-02 12:45:00,102.53,102.64,102.5,102.62,7569.0,97.9421,98.0472,97.9134,98.0281,7569.0
2024-02-02 12:50:00,102.6,102.64,102.5,102.61,3732.0,98.009,98.0472,97.9134,98.0185,3732.0
2024-02-02 12:55:00,102.66,102.82,102.64,102.81,6774.0,98.0663,98.2191,98.0472,98.2096,6774.0
2024-02-02 13:00:00,102.86,102.87,102.81,102.83,2300.0,98.2573,98.2669,98.2096,98.2287,2300.0
2024-02-02 13:05:00,102.85,102.95,102.83,102.87,4196.0,98.2478,98.3433,98.2287,98.2669,4196.0
2024-02-02 13:10:00,102.86,102.97,102.84,102.95,2909.0,98.2573,98.3624,98.2382,98.3433,2909.0
2024-02-02 13:15:00,102.99,103.13,102.93,103.13,8820.0,98.3815,98.5153,98.3242,98.5153,8820.0
2024-02-02 13:20:00,103.14,103.28,103.03,103.22,12283.0,98.5248,98.6585,98.4197,98.6012,12283.0
2024-02-02 13:25:00,103.21,103.23,102.93,102.97,8384.0,98.5917,98.6108,98.3242,98.3624,8384.0
2024-02-02 13:30:00,102.96,103.08,102.96,103.04,4434.0,98.3529,98.4675,98.3529,98.4293,4434.0
2024-02-02 13:35:00,103.05,103.08,102.9,103.06,14077.0,98.4388,98.4675,98.2955,98.4484,14077.0
2024-02-02 13:40:00,103.08,103.08,103.0,103.06,11283.0,98.4675,98.4675,98.3911,98.4484,11283.0
2024-02-02 13:45:00,103.07,103.07,102.85,102.92,4537.0,98.4579,98.4579,98.2478,98.3147,4537.0
2024-02-02 13:50:00,102.98,103.02,102.93,102.97,2994.0,98.372,98.4102,98.3242,98.3624,2994.0
2024-02-02 13:55:00,102.96,103.0,102.95,103.0,6335.0,98.3529,98.3911,98.3433,98.3911,6335.0
2024-02-02 14:00:00,103.02,103.19,103.01,103.12,4400.0,98.4102,98.5726,98.4006,98.5057,4400.0
2024-02-02 14:05:00,103.12,103.19,103.12,103.19,1108.0,98.5057,98.5726,98.5057,98.5726,1108.0
2024-02-02 14:10:00,103.2,103.3,103.14,103.2,8570.0,98.5821,98.6776,98.5248,98.5821,8570.0
2024-02-02 14:15:00,103.17,103.29,103.17,103.17,2111.0,98.5535,98.6681,98.5535,98.5535,2111.0
2024-02-02 14:20:00,103.16,103.22,103.11,103.18,8539.0,98.5439,98.6012,98.4962,98.563,8539.0
2024-02-02 14:25:00,103.18,103.18,103.07,103.13,3330.0,98.563,98.563,98.4579,98.5153,3330.0
2024-02-02 14:30:00,103.13,103.19,103.12,103.18,4975.0,98.5153,98.5726,98.5057,98.563,4975.0
2024-02-02 14:35:00,103.22,103.31,103.21,103.3,3480.0,98.6012,98.6872,98.5917,98.6776,3480.0
2024-02-02 14:40:00,103.31,103.41,103.31,103.37,4466.0,98.6872,98.7827,98.6872,98.7445,4466.0
2024-02-02 14:45:00,103.32,103.41,103.29,103.37,21723.0,98.6968,98.7827,98.6681,98.7445,21723.0
2024-02-02 14:50:00,103.35,103.38,103.25,103.3,3396.0,98.7254,98.7541,98.6299,98.6776,3396.0
2024-02-02 14:55:00,103.32,103.36,103.25,103.35,4757.0,98.6968,98.735,98.6299,98.7254,4757.0
2024-02-02 15:00:00,103.36,103.36,103.24,103.29,4123.0,98.735,98.735,98.6203,98.6681,4123.0
2024-02-02 15:05:00,103.29,103.38,103.26,103.37,5403.0,98.6681,98.7541,98.6394,98.7445,5403.0
2024-02-02 15:10:00,103.39,103.44,103.37,103.41,10292.0,98.7636,98.8114,98.7445,98.7827,10292.0
2024-02-02 15:15:00,103.42,103.52,103.41,103.46,9915.0,98.7923,98.8878,98.7827,98.8305,9915.0
2024-02-02 15:20:00,103.46,103.49,103.32,103.35,9851.0,98.8305,98.8591,98.6968,98.7254,9851.0
2024-02-02 15:25:00,103.31,103.47,103.31,103.47,7619.0,98.6872,98.84,98.6872,98.84,7619.0
2024-02-02 15:30:00,103.47,103.55,103.31,103.36,14449.0,98.84,98.9165,98.6872,98.735,14449.0
2024-02-02 15:35:00,103.36,103.36,103.25,103.33,15592.0,98.735,98.735,98.6299,98.7063,15592.0
2024-02-02 15:40:00,103.32,103.4,103.3,103.3,21883.0,98.6968,98.7732,98.6776,98.6776,21883.0
2024-02-02 15:45:00,103.29,103.36,103.2,103.28,21989.0,98.6681,98.735,98.5821,98.6585,21989.0
2024-02-02 15:50:00,103.28,103.48,103.23,103.48,35821.0,98.6585,98.8496,98.6108,98.8496,35821.0
2024-02-02 15:55:00,103.48,103.52,103.09,103.12,92458.0,98.8496,98.8878,98.477,98.5057,92458.0
2024-02-05 09:30:00,102.4,103.74,102.2,103.73,62825.0,97.8179,99.098,97.6269,99.0884,62825.0
2024-02-05 09:35:00,103.68,104.0,103.41,103.86,32192.0,99.0406,99.3463,98.7827,99.2126,32192.0
2024-02-05 09:40:00,103.79,103.99,103.31,103.93,49005.0,99.1457,99.3368,98.6872,99.2795,49005.0
2024-02-05 09:45:00,103.87,104.37,103.8,104.01,81320.0,99.2221,99.6998,99.1553,99.3559,81320.0
2024-02-05 09:50:00,104.02,104.02,103.42,103.82,22297.0,99.3654,99.3654,98.7923,99.1744,22297.0
2024-02-05 09:55:00,103.7,103.76,103.38,103.39,21544.0,99.0598,99.1171,98.7541,98.7636,21544.0
2024-02-05 10:00:00,103.2,103.43,102.87,103.2,27228.0,98.5821,98.8018,98.2669,98.5821,27228.0
2024-02-05 10:05:00,103.1,103.33,103.02,103.09,11568.0,98.4866,98.7063,98.4102,98.477,11568.0
2024-02-05 10:10:00,103.16,103.36,102.91,102.97,18956.0,98.5439,98.735,98.3051,98.3624,18956.0
2024-02-05 10:15:00,102.93,102.97,102.71,102.85,9011.0,98.3242,98.3624,98.114,98.2478,9011.0
2024-02-05 10:20:00,102.79,103.01,102.71,102.87,12708.0,98.1905,98.4006,98.114,98.2669,12708.0
2024-02-05 10:25:00,102.83,103.06,102.83,103.02,4580.0,98.2287,98.4484,98.2287,98.4102,4580.0
2024-02-05 10:30:00,103.1,103.1,102.92,102.97,8061.0,98.4866,98.4866,98.3147,98.3624,8061.0
2024-02-05 10:35:00,102.94,103.05,102.86,102.88,5387.0,98.3338,98.4388,98.2573,98.2764,5387.0
2024-02-05 10:40:00,102.81,102.88,102.74,102.75,4568.0,98.2096,98.2764,98.1427,98.1523,4568.0
2024-02-05 10:45:00,102.72,103.05,102.68,102.96,6886.0,98.1236,98.4388,98.0854,98.3529,6886.0
2024-02-05 10:50:00,102.95,103.12,102.89,102.9,6303.0,98.3433,98.5057,98.286,98.2955,6303.0
2024-02-05 10:55:00,102.93,102.93,102.54,102.79,25354.0,98.3242,98.3242,97.9517,98.1905,25354.0
2024-02-05 11:00:00,102.8,102.8,102.67,102.76,5360.0,98.2,98.2,98.0758,98.1618,5360.0
2024-02-05 11:05:00,102.8,102.98,102.8,102.96,4435.0,98.2,98.372,98.2,98.3529,4435.0
2024-02-05 11:10:00,102.95,103.08,102.88,103.04,4018.0,98.3433,98.4675,98.2764,98.4293,4018.0
2024-02-05 11:15:00,103.01,103.1,102.93,103.06,4871.0,98.4006,98.4866,98.3242,98.4484,4871.0
2024-02-05 11:20:00,103.07,103.08,102.95,103.04,8781.0,98.4579,98.4675,98.3433,98.4293,8781.0
2024-02-05 11:25:00,103.02,103.17,103.0,103.15,8051.0,98.4102,98.5535,98.3911,98.5344,8051.0
2024-02-05 11:30:00,103.13,103.21,103.02,103.21,4519.0,98.5153,98.5917,98.4102,98.5917,4519.0
2024-02-05 11:35:00,103.17,103.32,103.14,103.32,11619.0,98.5535,98.6968,98.5248,98.6968,11619.0
2024-02-05 11:40:00,103.3,103.33,103.13,103.22,10707.0,98.6776,98.7063,98.5153,98.6012,10707.0
2024-02-05 11:45:00,103.24,103.34,103.2,103.34,4765.0,98.6203,98.7159,98.5821,98.7159,4765.0
2024-02-05 11:50:00,103.3,103.34,103.2,103.2,9395.0,98.6776,98.7159,98.5821,98.5821,9395.0
2024-02-05 11:55:00,103.25,103.38,103.25,103.36,4273.0,98.6299,98.7541,98.6299,98.735,4273.0
2024-02-05 12:00:00,103.37,103.37,103.22,103.22,5615.0,98.7445,98.7445,98.6012,98.6012,5615.0
2024-02-05 12:05:00,103.26,103.32,103.14,103.31,11006.0,98.6394,98.6968,98.5248,98.6872,11006.0
2024-02-05 12:10:00,103.32,103.48,103.32,103.46,12955.0,98.6968,98.8496,98.6968,98.8305,12955.0
2024-02-05 12:15:00,103.47,103.63,103.47,103.63,11133.0,98.84,98.9929,98.84,98.9929,11133.0
2024-02-05 12:20:00,103.64,103.68,103.51,103.63,15688.0,99.0024,99.0406,98.8783,98.9929,15688.0
2024-02-05 12:25:00,103.63,103.72,103.57,103.64,9170.0,98.9929,99.0789,98.9356,99.0024,9170.0
2024-02-05 12:30:00,103.7,103.71,103.62,103.63,6524.0,99.0598,99.0693,98.9833,98.9929,6524.0
2024-02-05 12:35:00,103.64,103.73,103.62,103.73,5641.0,99.0024,99.0884,98.9833,99.0884,5641.0
2024-02-05 12:40:00,103.76,103.77,103.7,103.75,10602.0,99.1171,99.1266,99.0598,99.1075,10602.0
2024-02-05 12:45:00,103.75,103.76,103.65,103.75,11577.0,99.1075,99.1171,99.012,99.1075,11577.0
2024-02-05 12:50:00,103.75,103.75,103.64,103.75,7112.0,99.1075,99.1075,99.0024,99.1075,7112.0
2024-02-05 12:55:00,103.73,103.85,103.69,103.85,11022.0,99.0884,99.203,99.0502,99.203,11022.0
2024-02-05 13:00:00,103.83,103.85,103.69,103.73,6870.0,99.1839,99.203,99.0502,99.0884,6870.0
2024-02-05 13:05:00,103.73,103.81,103.7,103.77,12443.0,99.0884,99.1648,99.0598,99.1266,12443.0
2024-02-05 13:10:00,103.76,103.94,103.76,103.94,3786.0,99.1171,99.289,99.1171,99.289,3786.0
2024-02-05 13:15:00,103.94,103.96,103.9,103.95,6200.0,99.289,99.3081,99.2508,99.2986,6200.0
2024-02-05 13:20:00,103.95,104.01,103.92,103.93,9198.0,99.2986,99.3559,99.2699,99.2795,9198.0
2024-02-05 13:25:00,103.91,103.93,103.84,103.87,8165.0,99.2604,99.2795,99.1935,99.2221,8165.0
2024-02-05 13:30:00,103.85,103.91,103.81,103.91,10992.0,99.203,99.2604,99.1648,99.2604,10992.0
2024-02-05 13:35:00,103.91,104.0,103.88,103.97,6947.0,99.2604,99.3463,99.2317,99.3177,6947.0
2024-02-05 13:40:00,104.0,104.06,103.88,104.06,7204.0,99.3463,99.4036,99.2317,99.4036,7204.0
2024-02-05 13:45:00,104.07,104.13,104.05,104.08,7200.0,99.4132,99.4705,99.3941,99.4227,7200.0
2024-02-05 13:50:00,104.09,104.11,104.01,104.01,10676.0,99.4323,99.4514,99.3559,99.3559,10676.0
2024-02-05 13:55:00,104.02,104.04,103.97,104.02,5584.0,99.3654,99.3845,99.3177,99.3654,5584.0
2024-02-05 14:00:00,104.02,104.03,103.89,103.93,7629.0,99.3654,99.375,99.2412,99.2795,7629.0
2024-02-05 14:05:00,103.95,104.04,103.9,104.0,10010.0,99.2986,99.3845,99.2508,99.3463,10010.0
2024-02-05 14:10:00,104.0,104.01,103.92,103.97,21853.0,99.3463,99.3559,99.2699,99.3177,21853.0
2024-02-05 14:15:00,103.95,103.96,103.91,103.93,4920.0,99.2986,99.3081,99.2604,99.2795,4920.0
2024-02-05 14:20:00,103.93,104.0,103.91,104.0,17495.0,99.2795,99.3463,99.2604,99.3463,17495.0
2024-02-05 14:25:00,104.0,104.07,103.99,104.01,8615.0,99.3463,99.4132,99.3368,99.3559,8615.0
2024-02-05 14:30:00,104.03,104.17,104.01,104.09,25840.0,99.375,99.5087,99.3559,99.4323,25840.0
2024-02-05 14:35:00,104.07,104.09,104.02,104.08,10845.0,99.4132,99.4323,99.3654,99.4227,10845.0
2024-02-05 14:40:00,104.09,104.21,104.08,104.17,12550.0,99.4323,99.5469,99.4227,99.5087,12550.0
2024-02-05 14:45:00,104.22,104.28,104.16,104.18,9182.0,99.5565,99.6138,99.4992,99.5183,9182.0
2024-02-05 14:50:00,104.18,104.18,104.05,104.13,7663.0,99.5183,99.5183,99.3941,99.4705,7663.0
2024-02-05 14:55:00,104.12,104.15,104.03,104.07,4802.0,99.461,99.4896,99.375,99.4132,4802.0
2024-02-05 15:00:00,104.1,104.17,104.08,104.17,10603.0,99.4419,99.5087,99.4227,99.5087,10603.0
2024-02-05 15:05:00,104.15,104.19,104.06,104.18,17744.0,99.4896,99.5278,99.4036,99.5183,17744.0
2024-02-05 15:10:00,104.19,104.23,104.05,104.1,18657.0,99.5278,99.566,99.3941,99.4419,18657.0
2024-02-05 15:15:00,104.09,104.13,104.04,104.07,10189.0,99.4323,99.4705,99.3845,99.4132,10189.0
2024-02-05 15:20:00,104.07,104.18,104.04,104.17,9156.0,99.4132,99.5183,99.3845,99.5087,9156.0
2024-02-05 15:25:00,104.21,104.26,104.12,104.18,7210.0,99.5469,99.5947,99.461,99.5183,7210.0
2024-02-05 15:30:00,104.19,104.22,104.11,104.18,10887.0,99.5278,99.5565,99.4514,99.5183,10887.0
2024-02-05 15:35:00,104.19,104.22,104.03,104.05,15023.0,99.5278,99.5565,99.375,99.3941,15023.0
2024-02-05 15:40:00,104.05,104.07,103.96,103.97,13433.0,99.3941,99.4132,99.3081,99.3177,13433.0
2024-02-05 15:45:00,103.97,104.04,103.9,103.9,16871.0,99.3177,99.3845,99.2508,99.2508,16871.0
2024-02-05 15:50:00,103.93,104.23,103.91,104.21,60258.0,99.2795,99.566,99.2604,99.5469,60258.0
2024-02-05 15:55:00,104.22,104.32,104.15,104.19,186359.0,99.5565,99.652,99.4896,99.5278,186359.0
2024-02-06 09:30:00,104.6,104.63,103.91,104.15,70985.0,99.9195,99.9481,99.2604,99.4896,70985.0
2024-02-06 09:35:00,104.2,104.31,103.91,104.29,3531.0,99.5374,99.6425,99.2604,99.6233,3531.0
2024-02-06 09:40:00,104.38,104.84,104.23,104.31,7693.0,99.7093,100.1487,99.566,99.6425,7693.0
2024-02-06 09:45:00,104.3,104.69,104.17,104.47,16283.0,99.6329,100.0055,99.5087,99.7953,16283.0
2024-02-06 09:50:00,104.37,104.64,104.31,104.63,4802.0,99.6998,99.9577,99.6425,99.9481,4802.0
2024-02-06 09:55:00,104.61,104.64,104.3,104.43,32587.0,99.929,99.9577,99.6329,99.7571,32587.0
2024-02-06 10:00:00,104.33,104.33,103.97,104.02,12576.0,99.6616,99.6616,99.3177,99.3654,12576.0
2024-02-06 10:05:00,104.02,104.05,103.72,103.78,9211.0,99.3654,99.3941,99.0789,99.1362,9211.0
2024-02-06 10:10:00,103.73,103.93,103.73,103.84,9423.0,99.0884,99.2795,99.0884,99.1935,9423.0
2024-02-06 10:15:00,103.9,103.99,103.79,103.81,10092.0,99.2508,99.3368,99.1457,99.1648,10092.0
2024-02-06 10:20:00,103.8,103.92,103.73,103.8,7242.0,99.1553,99.2699,99.0884,99.1553,7242.0
2024-02-06 10:25:00,103.78,103.87,103.76,103.82,5542.0,99.1362,99.2221,99.1171,99.1744,5542.0
2024-02-06 10:30:00,103.82,104.34,103.82,104.33,12442.0,99.1744,99.6711,99.1744,99.6616,12442.0
2024-02-06 10:35:00,104.33,104.42,104.19,104.29,11488.0,99.6616,99.7475,99.5278,99.6233,11488.0
2024-02-06 10:40:00,104.3,104.42,104.18,104.42,6871.0,99.6329,99.7475,99.5183,99.7475,6871.0
2024-02-06 10:45:00,104.42,104.5,104.32,104.34,5598.0,99.7475,99.824,99.652,99.6711,5598.0
2024-02-06 10:50:00,104.38,104.6,104.36,104.59,8762.0,99.7093,99.9195,99.6902,99.9099,8762.0
2024-02-06 10:55:00,104.58,104.61,104.49,104.54,7195.0,99.9004,99.929,99.8144,99.8622,7195.0
2024-02-06 11:00:00,104.57,104.66,104.36,104.41,10671.0,99.8908,99.9768,99.6902,99.738,10671.0
2024-02-06 11:05:00,104.42,104.58,104.42,104.5,5856.0,99.7475,99.9004,99.7475,99.824,5856.0
2024-02-06 11:10:00,104.55,104.64,104.51,104.52,4964.0,99.8717,99.9577,99.8335,99.8431,4964.0
2024-02-06 11:15:00,104.53,104.68,104.48,104.68,8380.0,99.8526,99.9959,99.8048,99.9959,8380.0
2024-02-06 11:20:00,104.66,104.77,104.57,104.76,6690.0,99.9768,100.0819,99.8908,100.0723,6690.0
2024-02-06 11:25:00,104.77,104.77,104.64,104.72,5624.0,100.0819,100.0819,99.9577,100.0341,5624.0
2024-02-06 11:30:00,104.75,104.75,104.63,104.65,7366.0,100.0628,100.0628,99.9481,99.9672,7366.0
2024-02-06 11:35:00,104.65,104.74,104.49,104.72,12617.0,99.9672,100.0532,99.8144,100.0341,12617.0
2024-02-06 11:40:00,104.73,104.8,104.66,104.76,12867.0,100.0437,100.1105,99.9768,100.0723,12867.0
2024-02-06 11:45:00,104.73,104.76,104.54,104.54,24647.0,100.0437,100.0723,99.8622,99.8622,24647.0
2024-02-06 11:50:00,104.53,104.54,104.36,104.48,8528.0,99.8526,99.8622,99.6902,99.8048,8528.0
2024-02-06 11:55:00,104.47,104.63,104.47,104.62,12807.0,99.7953,99.9481,99.7953,99.9386,12807.0
2024-02-06 12:00:00,104.65,104.7,104.56,104.59,40918.0,99.9672,100.015,99.8813,99.9099,40918.0
2024-02-06 12:05:00,104.58,104.7,104.51,104.65,8014.0,99.9004,100.015,99.8335,99.9672,8014.0
2024-02-06 12:10:00,104.64,104.76,104.52,104.76,13264.0,99.9577,100.0723,99.8431,100.0723,13264.0
2024-02-06 12:15:00,104.73,104.91,104.72,104.9,14163.0,100.0437,100.2156,100.0341,100.2061,14163.0
2024-02-06 12:20:00,104.9,104.93,104.79,104.81,9935.0,100.2061,100.2347,100.101,100.1201,9935.0
2024-02-06 12:25:00,104.85,105.0,104.82,104.97,16835.0,100.1583,100.3016,100.1296,100.2729,16835.0
2024-02-06 12:30:00,104.96,104.99,104.87,104.96,17429.0,100.2634,100.292,100.1774,100.2634,17429.0
2024-02-06 12:35:00,104.98,105.0,104.92,104.95,41249.0,100.2825,100.3016,100.2252,100.2538,41249.0
2024-02-06 12:40:00,104.95,104.95,104.79,104.83,26488.0,100.2538,100.2538,100.101,100.1392,26488.0
2024-02-06 12:45:00,104.83,104.85,104.62,104.75,13959.0,100.1392,100.1583,99.9386,100.0628,13959.0
2024-02-06 12:50:00,104.75,104.85,104.73,104.75,8909.0,100.0628,100.1583,100.0437,100.0628,8909.0
2024-02-06 12:55:00,104.73,104.75,104.66,104.68,4516.0,100.0437,100.0628,99.9768,99.9959,4516.0
2024-02-06 13:00:00,104.66,104.67,104.6,104.63,19367.0,99.9768,99.9863,99.9195,99.9481,19367.0
2024-02-06 13:05:00,104.65,104.69,104.57,104.58,4772.0,99.9672,100.0055,99.8908,99.9004,4772.0
2024-02-06 13:10:00,104.59,104.6,104.46,104.57,29051.0,99.9099,99.9195,99.7857,99.8908,29051.0
2024-02-06 13:15:00,104.43,104.53,104.43,104.45,5882.0,99.7571,99.8526,99.7571,99.7762,5882.0
2024-02-06 13:20:00,104.45,104.52,104.42,104.48,5870.0,99.7762,99.8431,99.7475,99.8048,5870.0
2024-02-06 13:25:00,104.48,104.62,104.48,104.6,6292.0,99.8048,99.9386,99.8048,99.9195,6292.0
2024-02-06 13:30:00,104.64,104.64,104.53,104.62,10926.0,99.9577,99.9577,99.8526,99.9386,10926.0
2024-02-06 13:35:00,104.62,104.69,104.61,104.69,8199.0,99.9386,100.0055,99.929,100.0055,8199.0
2024-02-06 13:40:00,104.69,104.7,104.61,104.62,3156.0,100.0055,100.015,99.929,99.9386,3156.0
2024-02-06 13:45:00,104.61,104.63,104.48,104.52,8410.0,99.929,99.9481,99.8048,99.8431,8410.0
2024-02-06 13:50:00,104.52,104.52,104.45,104.48,6600.0,99.8431,99.8431,99.7762,99.8048,6600.0
2024-02-06 13:55:00,104.48,104.6,104.48,104.59,12432.0,99.8048,99.9195,99.8048,99.9099,12432.0
2024-02-06 14:00:00,104.59,104.6,104.43,104.46,12113.0,99.9099,99.9195,99.7571,99.7857,12113.0
2024-02-06 14:05:00,104.45,104.49,104.36,104.38,22392.0,99.7762,99.8144,99.6902,99.7093,22392.0
2024-02-06 14:10:00,104.34,104.39,104.32,104.34,21363.0,99.6711,99.7189,99.652,99.6711,21363.0
2024-02-06 14:15:00,104.34,104.34,104.04,104.09,77121.0,99.6711,99.6711,99.3845,99.4323,77121.0
2024-02-06 14:20:00,104.08,104.12,104.01,104.04,18067.0,99.4227,99.461,99.3559,99.3845,18067.0
2024-02-06 14:25:00,104.04,104.06,103.85,103.9,5417.0,99.3845,99.4036,99.203,99.2508,5417.0
2024-02-06 14:30:00,103.9,103.94,103.86,103.92,4935.0,99.2508,99.289,99.2126,99.2699,4935.0
2024-02-06 14:35:00,103.89,103.9,103.79,103.85,16126.0,99.2412,99.2508,99.1457,99.203,16126.0
2024-02-06 14:40:00,103.84,103.85,103.74,103.76,37340.0,99.1935,99.203,99.098,99.1171,37340.0
2024-02-06 14:45:00,103.76,103.88,103.74,103.88,12746.0,99.1171,99.2317,99.098,99.2317,12746.0
2024-02-06 14:50:00,103.9,104.01,103.88,104.0,6396.0,99.2508,99.3559,99.2317,99.3463,6396.0
2024-02-06 14:55:00,104.02,104.08,103.99,104.0,41363.0,99.3654,99.4227,99.3368,99.3463,41363.0
2024-02-06 15:00:00,103.99,104.03,103.94,103.95,6147.0,99.3368,99.375,99.289,99.2986,6147.0
2024-02-06 15:05:00,103.96,103.99,103.9,103.91,8289.0,99.3081,99.3368,99.2508,99.2604,8289.0
2024-02-06 15:10:00,103.92,103.93,103.81,103.89,21240.0,99.2699,99.2795,99.1648,99.2412,21240.0
2024-02-06 15:15:00,103.89,103.91,103.74,103.74,8438.0,99.2412,99.2604,99.098,99.098,8438.0
2024-02-06 15:20:00,103.74,103.82,103.7,103.7,11147.0,99.098,99.1744,99.0598,99.0598,11147.0
2024-02-06 15:25:00,103.7,103.74,103.63,103.63,9256.0,99.0598,99.098,98.9929,98.9929,9256.0
2024-02-06 15:30:00,103.65,103.83,103.64,103.8,11572.0,99.012,99.1839,99.0024,99.1553,11572.0
2024-02-06 15:35:00,103.79,103.86,103.78,103.86,12411.0,99.1457,99.2126,99.1362,99.2126,12411.0
2024-02-06 15:40:00,103.85,103.94,103.83,103.92,11470.0,99.203,99.289,99.1839,99.2699,11470.0
2024-02-06 15:45:00,103.93,104.05,103.91,104.03,14958.0,99.2795,99.3941,99.2604,99.375,14958.0
2024-02-06 15:50:00,104.02,104.2,103.98,104.2,30542.0,99.3654,99.5374,99.3272,99.5374,30542.0
2024-02-06 15:55:00,104.18,104.29,104.15,104.26,74235.0,99.5183,99.6233,99.4896,99.5947,74235.0
2024-02-07 09:30:00,104.86,104.86,104.27,104.5,44297.0,100.1678,100.1678,99.6042,99.824,44297.0
2024-02-07 09:35:00,104.54,104.75,104.35,104.45,12301.0,99.8622,100.0628,99.6807,99.7762,12301.0
2024-02-07 09:40:00,104.54,104.54,103.98,104.0,8283.0,99.8622,99.8622,99.3272,99.3463,8283.0
2024-02-07 09:45:00,104.03,104.14,103.9,104.08,4789.0,99.375,99.4801,99.2508,99.4227,4789.0
2024-02-07 09:50:00,104.13,104.24,104.0,104.11,12159.0,99.4705,99.5756,99.3463,99.4514,12159.0
2024-02-07 09:55:00,104.14,104.27,103.93,104.2,8503.0,99.4801,99.6042,99.2795,99.5374,8503.0
2024-02-07 10:00:00,104.14,104.51,104.14,104.33,4370.0,99.4801,99.8335,99.4801,99.6616,4370.0
2024-02-07 10:05:00,104.42,104.67,104.35,104.61,5125.0,99.7475,99.9863,99.6807,99.929,5125.0
2024-02-07 10:10:00,104.61,104.71,104.5,104.64,7542.0,99.929,100.0246,99.824,99.9577,7542.0
2024-02-07 10:15:00,104.66,104.77,104.53,104.77,7107.0,99.9768,100.0819,99.8526,100.0819,7107.0
2024-02-07 10:20:00,104.77,104.91,104.66,104.88,7071.0,100.0819,100.2156,99.9768,100.1869,7071.0
2024-02-07 10:25:00,104.9,105.08,104.67,104.94,106254.0,100.2061,100.378,99.9863,100.2443,106254.0
2024-02-07 10:30:00,104.94,105.13,104.89,105.11,9860.0,100.2443,100.4258,100.1965,100.4067,9860.0
2024-02-07 10:35:00,105.07,105.1,104.89,104.93,3418.0,100.3684,100.3971,100.1965,100.2347,3418.0
2024-02-07 10:40:00,104.91,105.12,104.86,105.07,4847.0,100.2156,100.4162,100.1678,100.3684,4847.0
2024-02-07 10:45:00,105.08,105.09,104.94,104.94,3914.0,100.378,100.3876,100.2443,100.2443,3914.0
2024-02-07 10:50:00,104.98,105.08,104.87,104.89,12198.0,100.2825,100.378,100.1774,100.1965,12198.0
2024-02-07 10:55:00,104.88,104.88,104.69,104.79,8983.0,100.1869,100.1869,100.0055,100.101,8983.0
2024-02-07 11:00:00,104.72,104.73,104.59,104.69,4185.0,100.0341,100.0437,99.9099,100.0055,4185.0
2024-02-07 11:05:00,104.66,104.88,104.66,104.88,6740.0,99.9768,100.1869,99.9768,100.1869,6740.0
2024-02-07 11:10:00,104.87,104.87,104.64,104.7,3434.0,100.1774,100.1774,99.9577,100.015,3434.0
2024-02-07 11:15:00,104.73,104.78,104.64,104.7,3445.0,100.0437,100.0914,99.9577,100.015,3445.0
2024-02-07 11:20:00,104.67,104.77,104.66,104.77,7882.0,99.9863,100.0819,99.9768,100.0819,7882.0
2024-02-07 11:25:00,104.79,104.94,104.73,104.79,4902.0,100.101,100.2443,100.0437,100.101,4902.0
2024-02-07 11:30:00,104.82,104.92,104.77,104.78,5626.0,100.1296,100.2252,100.0819,100.0914,5626.0
2024-02-07 11:35:00,104.71,104.85,104.69,104.82,2971.0,100.0246,100.1583,100.0055,100.1296,2971.0
2024-02-07 11:40:00,104.84,104.87,104.75,104.87,3465.0,100.1487,100.1774,100.0628,100.1774,3465.0
2024-02-07 11:45:00,104.88,104.88,104.74,104.77,3822.0,100.1869,100.1869,100.0532,100.0819,3822.0
2024-02-07 11:50:00,104.73,104.85,104.72,104.84,3451.0,100.0437,100.1583,100.0341,100.1487,3451.0
2024-02-07 11:55:00,104.84,104.87,104.8,104.84,5291.0,100.1487,100.1774,100.1105,100.1487,5291.0
2024-02-07 12:00:00,104.84,104.85,104.76,104.8,5384.0,100.1487,100.1583,100.0723,100.1105,5384.0
2024-02-07 12:05:00,104.84,104.85,104.78,104.83,8416.0,100.1487,100.1583,100.0914,100.1392,8416.0
2024-02-07 12:10:00,104.81,104.81,104.62,104.69,11669.0,100.1201,100.1201,99.9386,100.0055,11669.0
2024-02-07 12:15:00,104.68,104.81,104.65,104.69,12077.0,99.9959,100.1201,99.9672,100.0055,12077.0
2024-02-07 12:20:00,104.72,104.72,104.6,104.61,7008.0,100.0341,100.0341,99.9195,99.929,7008.0
2024-02-07 12:25:00,104.57,104.59,104.51,104.55,12498.0,99.8908,99.9099,99.8335,99.8717,12498.0
2024-02-07 12:30:00,104.58,104.58,104.42,104.51,8278.0,99.9004,99.9004,99.7475,99.8335,8278.0
2024-02-07 12:35:00,104.51,104.65,104.49,104.61,4226.0,99.8335,99.9672,99.8144,99.929,4226.0
2024-02-07 12:40:00,104.59,104.8,104.58,104.78,3174.0,99.9099,100.1105,99.9004,100.0914,3174.0
2024-02-07 12:45:00,104.78,104.81,104.74,104.79,2550.0,100.0914,100.1201,100.0532,100.101,2550.0
2024-02-07 12:50:00,104.8,104.98,104.8,104.98,14921.0,100.1105,100.2825,100.1105,100.2825,14921.0
2024-02-07 12:55:00,104.98,105.12,104.97,105.1,11047.0,100.2825,100.4162,100.2729,100.3971,11047.0
2024-02-07 13:00:00,105.09,105.3,105.04,105.09,5178.0,100.3876,100.5882,100.3398,100.3876,5178.0
2024-02-07 13:05:00,105.09,105.09,104.96,105.01,3386.0,100.3876,100.3876,100.2634,100.3111,3386.0
2024-02-07 13:10:00,105.04,105.09,104.96,105.0,2413.0,100.3398,100.3876,100.2634,100.3016,2413.0
2024-02-07 13:15:00,105.0,105.11,105.0,105.07,2513.0,100.3016,100.4067,100.3016,100.3684,2513.0
2024-02-07 13:20:00,105.04,105.12,105.04,105.09,4753.0,100.3398,100.4162,100.3398,100.3876,4753.0
2024-02-07 13:25:00,105.12,105.2,105.12,105.18,7116.0,100.4162,100.4926,100.4162,100.4735,7116.0
2024-02-07 13:30:00,105.19,105.24,105.14,105.23,7423.0,100.4831,100.5308,100.4353,100.5213,7423.0
2024-02-07 13:35:00,105.22,105.3,105.22,105.3,4544.0,100.5117,100.5882,100.5117,100.5882,4544.0
2024-02-07 13:40:00,105.29,105.35,105.22,105.31,6942.0,100.5786,100.6359,100.5117,100.5977,6942.0
2024-02-07 13:45:00,105.27,105.35,105.21,105.33,8385.0,100.5595,100.6359,100.5022,100.6168,8385.0
2024-02-07 13:50:00,105.34,105.37,105.28,105.36,7828.0,100.6264,100.655,100.5691,100.6455,7828.0
2024-02-07 13:55:00,105.37,105.39,105.29,105.39,2566.0,100.655,100.6741,100.5786,100.6741,2566.0
2024-02-07 14:00:00,105.42,105.53,105.41,105.52,5551.0,100.7028,100.8079,100.6932,100.7983,5551.0
2024-02-07 14:05:00,105.53,105.53,105.43,105.45,6903.0,100.8079,100.8079,100.7123,100.7314,6903.0
2024-02-07 14:10:00,105.46,105.46,105.31,105.36,8912.0,100.741,100.741,100.5977,100.6455,8912.0
2024-02-07 14:15:00,105.34,105.44,105.34,105.4,3005.0,100.6264,100.7219,100.6264,100.6837,3005.0
2024-02-07 14:20:00,105.42,105.46,105.39,105.43,3027.0,100.7028,100.741,100.6741,100.7123,3027.0
2024-02-07 14:25:00,105.44,105.45,105.37,105.42,3529.0,100.7219,100.7314,100.655,100.7028,3529.0
2024-02-07 14:30:00,105.41,105.42,105.33,105.34,3813.0,100.6932,100.7028,100.6168,100.6264,3813.0
2024-02-07 14:35:00,105.34,105.43,105.31,105.41,4755.0,100.6264,100.7123,100.5977,100.6932,4755.0
2024-02-07 14:40:00,105.42,105.43,105.35,105.42,4307.0,100.7028,100.7123,100.6359,100.7028,4307.0
2024-02-07 14:45:00,105.44,105.52,105.44,105.51,4463.0,100.7219,100.7983,100.7219,100.7888,4463.0
2024-02-07 14:50:00,105.49,105.55,105.47,105.54,5244.0,100.7697,100.827,100.7505,100.8174,5244.0
2024-02-07 14:55:00,105.54,105.58,105.46,105.49,6856.0,100.8174,100.8556,100.741,100.7697,6856.0
2024-02-07 15:00:00,105.49,105.49,105.39,105.48,12737.0,100.7697,100.7697,100.6741,100.7601,12737.0
2024-02-07 15:05:00,105.49,105.49,105.38,105.38,11477.0,100.7697,100.7697,100.6646,100.6646,11477.0
2024-02-07 15:10:00,105.38,105.43,105.32,105.33,10487.0,100.6646,100.7123,100.6073,100.6168,10487.0
2024-02-07 15:15:00,105.33,105.42,105.29,105.42,8906.0,100.6168,100.7028,100.5786,100.7028,8906.0
2024-02-07 15:20:00,105.42,105.54,105.36,105.54,10620.0,100.7028,100.8174,100.6455,100.8174,10620.0
2024-02-07 15:25:00,105.56,105.61,105.52,105.55,10394.0,100.8365,100.8843,100.7983,100.827,10394.0
2024-02-07 15:30:00,105.56,105.58,105.44,105.46,8558.0,100.8365,100.8556,100.7219,100.741,8558.0
2024-02-07 15:35:00,105.45,105.51,105.43,105.45,12590.0,100.7314,100.7888,100.7123,100.7314,12590.0
2024-02-07 15:40:00,105.45,105.46,105.33,105.35,14832.0,100.7314,100.741,100.6168,100.6359,14832.0
2024-02-07 15:45:00,105.36,105.39,105.24,105.25,12020.0,100.6455,100.6741,100.5308,100.5404,12020.0
2024-02-07 15:50:00,105.24,105.32,105.05,105.06,53618.0,100.5308,100.6073,100.3493,100.3589,53618.0
2024-02-07 15:55:00,105.06,105.09,104.99,105.07,97848.0,100.3589,100.3876,100.292,100.3684,97848.0
2024-02-08 09:30:00,105.2,105.27,104.77,104.9,25313.0,100.4926,100.5595,100.0819,100.2061,25313.0
2024-02-08 09:35:00,104.9,104.9,104.63,104.9,8546.0,100.2061,100.2061,99.9481,100.2061,8546.0
2024-02-08 09:40:00,104.82,105.18,104.81,105.11,6488.0,100.1296,100.4735,100.1201,100.4067,6488.0
2024-02-08 09:45:00,105.09,105.1,104.73,104.81,10214.0,100.3876,100.3971,100.0437,100.1201,10214.0
2024-02-08 09:50:00,104.86,104.88,104.73,104.84,9936.0,100.1678,100.1869,100.0437,100.1487,9936.0
2024-02-08 09:55:00,104.91,104.91,104.71,104.73,8125.0,100.2156,100.2156,100.0246,100.0437,8125.0
2024-02-08 10:00:00,104.73,104.91,104.73,104.8,8152.0,100.0437,100.2156,100.0437,100.1105,8152.0
2024-02-08 10:05:00,104.78,104.94,104.78,104.94,10196.0,100.0914,100.2443,100.0914,100.2443,10196.0
2024-02-08 10:10:00,104.94,105.28,104.93,105.28,19373.0,100.2443,100.5691,100.2347,100.5691,19373.0
2024-02-08 10:15:00,105.29,105.46,105.23,105.33,14616.0,100.5786,100.741,100.5213,100.6168,14616.0
2024-02-08 10:20:00,105.29,105.44,105.28,105.34,9177.0,100.5786,100.7219,100.5691,100.6264,9177.0
2024-02-08 10:25:00,105.33,105.33,105.21,105.27,8320.0,100.6168,100.6168,100.5022,100.5595,8320.0
2024-02-08 10:30:00,105.25,105.39,105.19,105.23,8770.0,100.5404,100.6741,100.4831,100.5213,8770.0
2024-02-08 10:35:00,105.22,105.32,105.18,105.25,6098.0,100.5117,100.6073,100.4735,100.5404,6098.0
2024-02-08 10:40:00,105.22,105.25,105.0,105.24,12735.0,100.5117,100.5404,100.3016,100.5308,12735.0
2024-02-08 10:45:00,105.25,105.35,105.24,105.34,5346.0,100.5404,100.6359,100.5308,100.6264,5346.0
2024-02-08 10:50:00,105.33,105.35,105.24,105.29,6217.0,100.6168,100.6359,100.5308,100.5786,6217.0
2024-02-08 10:55:00,105.27,105.31,105.18,105.25,8523.0,100.5595,100.5977,100.4735,100.5404,8523.0
2024-02-08 11:00:00,105.31,105.41,105.26,105.39,10805.0,100.5977,100.6932,100.5499,100.6741,10805.0
2024-02-08 11:05:00,105.39,105.53,105.39,105.53,6045.0,100.6741,100.8079,100.6741,100.8079,6045.0
2024-02-08 11:10:00,105.52,105.66,105.46,105.66,9116.0,100.7983,100.932,100.741,100.932,9116.0
2024-02-08 11:15:00,105.66,105.77,105.58,105.66,13054.0,100.932,101.0371,100.8556,100.932,13054.0
2024-02-08 11:20:00,105.64,105.75,105.61,105.64,13259.0,100.9129,101.018,100.8843,100.9129,13259.0
2024-02-08 11:25:00,105.62,105.62,105.45,105.46,7150.0,100.8938,100.8938,100.7314,100.741,7150.0
2024-02-08 11:30:00,105.45,105.55,105.41,105.53,7780.0,100.7314,100.827,100.6932,100.8079,7780.0
2024-02-08 11:35:00,105.55,105.56,105.42,105.43,4475.0,100.827,100.8365,100.7028,100.7123,4475.0
2024-02-08 11:40:00,105.44,105.46,105.32,105.34,4624.0,100.7219,100.741,100.6073,100.6264,4624.0
2024-02-08 11:45:00,105.31,105.44,105.3,105.43,9709.0,100.5977,100.7219,100.5882,100.7123,9709.0
2024-02-08 11:50:00,105.44,105.61,105.44,105.61,10306.0,100.7219,100.8843,100.7219,100.8843,10306.0
2024-02-08 11:55:00,105.62,105.71,105.6,105.66,6987.0,100.8938,100.9798,100.8747,100.932,6987.0
2024-02-08 12:00:00,105.66,105.68,105.59,105.63,5884.0,100.932,100.9512,100.8652,100.9034,5884.0
2024-02-08 12:05:00,105.63,105.64,105.39,105.44,23580.0,100.9034,100.9129,100.6741,100.7219,23580.0
2024-02-08 12:10:00,105.44,105.49,105.35,105.48,4636.0,100.7219,100.7697,100.6359,100.7601,4636.0
2024-02-08 12:15:00,105.47,105.61,105.45,105.61,2777.0,100.7505,100.8843,100.7314,100.8843,2777.0
2024-02-08 12:20:00,105.61,105.61,105.55,105.59,12075.0,100.8843,100.8843,100.827,100.8652,12075.0
2024-02-08 12:25:00,105.56,105.67,105.51,105.66,3948.0,100.8365,100.9416,100.7888,100.932,3948.0
2024-02-08 12:30:00,105.64,105.73,105.55,105.73,8264.0,100.9129,100.9989,100.827,100.9989,8264.0
2024-02-08 12:35:00,105.72,105.77,105.66,105.76,5163.0,100.9894,101.0371,100.932,101.0276,5163.0
2024-02-08 12:40:00,105.75,105.76,105.6,105.62,5875.0,101.018,101.0276,100.8747,100.8938,5875.0
2024-02-08 12:45:00,105.58,105.77,105.57,105.74,8910.0,100.8556,101.0371,100.8461,101.0085,8910.0
2024-02-08 12:50:00,105.75,105.83,105.75,105.77,5420.0,101.018,101.0944,101.018,101.0371,5420.0
2024-02-08 12:55:00,105.77,105.78,105.65,105.65,6550.0,101.0371,101.0467,100.9225,100.9225,6550.0
2024-02-08 13:00:00,105.65,105.95,105.63,105.95,16017.0,100.9225,101.2091,100.9034,101.2091,16017.0
2024-02-08 13:05:00,105.96,106.0,105.78,105.86,8713.0,101.2186,101.2568,101.0467,101.1231,8713.0
2024-02-08 13:10:00,105.87,105.9,105.79,105.84,3562.0,101.1326,101.1613,101.0562,101.104,3562.0
2024-02-08 13:15:00,105.85,105.88,105.81,105.88,2413.0,101.1135,101.1422,101.0753,101.1422,2413.0
2024-02-08 13:20:00,105.89,105.9,105.84,105.88,5000.0,101.1518,101.1613,101.104,101.1422,5000.0
2024-02-08 13:25:00,105.88,105.98,105.88,105.93,7925.0,101.1422,101.2377,101.1422,101.19,7925.0
2024-02-08 13:30:00,105.94,105.94,105.88,105.92,2782.0,101.1995,101.1995,101.1422,101.1804,2782.0
2024-02-08 13:35:00,105.94,105.96,105.88,105.93,6223.0,101.1995,101.2186,101.1422,101.19,6223.0
2024-02-08 13:40:00,105.96,105.96,105.84,105.86,6300.0,101.2186,101.2186,101.104,101.1231,6300.0
2024-02-08 13:45:00,105.87,105.97,105.87,105.94,3906.0,101.1326,101.2282,101.1326,101.1995,3906.0
2024-02-08 13:50:00,105.95,105.96,105.88,105.88,2760.0,101.2091,101.2186,101.1422,101.1422,2760.0
2024-02-08 13:55:00,105.86,105.94,105.85,105.92,6237.0,101.1231,101.1995,101.1135,101.1804,6237.0
2024-02-08 14:00:00,105.93,105.98,105.93,105.95,9309.0,101.19,101.2377,101.19,101.2091,9309.0
2024-02-08 14:05:00,105.94,106.02,105.94,105.99,7670.0,101.1995,101.2759,101.1995,101.2473,7670.0
2024-02-08 14:10:00,106.01,106.08,105.99,105.99,4675.0,101.2664,101.3333,101.2473,101.2473,4675.0
2024-02-08 14:15:00,105.97,106.06,105.97,106.04,3778.0,101.2282,101.3141,101.2282,101.295,3778.0
2024-02-08 14:20:00,106.04,106.06,105.97,105.97,4463.0,101.295,101.3141,101.2282,101.2282,4463.0
2024-02-08 14:25:00,105.98,106.07,105.98,106.0,5076.0,101.2377,101.3237,101.2377,101.2568,5076.0
2024-02-08 14:30:00,105.99,106.02,105.97,106.01,2772.0,101.2473,101.2759,101.2282,101.2664,2772.0
2024-02-08 14:35:00,106.02,106.13,105.96,106.12,4108.0,101.2759,101.381,101.2186,101.3715,4108.0
2024-02-08 14:40:00,106.09,106.11,106.0,106.0,12849.0,101.3428,101.3619,101.2568,101.2568,12849.0
2024-02-08 14:45:00,106.02,106.02,105.97,106.0,5812.0,101.2759,101.2759,101.2282,101.2568,5812.0
2024-02-08 14:50:00,106.03,106.08,106.02,106.06,4275.0,101.2855,101.3333,101.2759,101.3141,4275.0
2024-02-08 14:55:00,106.06,106.17,106.05,106.16,11222.0,101.3141,101.4192,101.3046,101.4097,11222.0
2024-02-08 15:00:00,106.18,106.23,106.02,106.03,21390.0,101.4288,101.4765,101.2759,101.2855,21390.0
2024-02-08 15:05:00,106.02,106.06,105.97,106.03,7054.0,101.2759,101.3141,101.2282,101.2855,7054.0
2024-02-08 15:10:00,106.05,106.06,105.98,106.03,5729.0,101.3046,101.3141,101.2377,101.2855,5729.0
2024-02-08 15:15:00,106.04,106.08,105.98,105.99,12808.0,101.295,101.3333,101.2377,101.2473,12808.0
2024-02-08 15:20:00,105.99,106.03,105.89,105.9,13366.0,101.2473,101.2855,101.1518,101.1613,13366.0
2024-02-08 15:25:00,105.9,105.9,105.78,105.82,25038.0,101.1613,101.1613,101.0467,101.0849,25038.0
2024-02-08 15:30:00,105.83,105.85,105.74,105.75,14865.0,101.0944,101.1135,101.0085,101.018,14865.0
2024-02-08 15:35:00,105.73,105.76,105.7,105.73,15759.0,100.9989,101.0276,100.9703,100.9989,15759.0
2024-02-08 15:40:00,105.73,105.73,105.65,105.66,20176.0,100.9989,100.9989,100.9225,100.932,20176.0
2024-02-08 15:45:00,105.67,105.68,105.59,105.59,22514.0,100.9416,100.9512,100.8652,100.8652,22514.0
2024-02-08 15:50:00,105.59,105.82,105.58,105.78,66153.0,100.8652,101.0849,100.8556,101.0467,66153.0
2024-02-08 15:55:00,105.77,105.77,105.55,105.62,234790.0,101.0371,101.0371,100.827,100.8938,234790.0
2024-02-09 09:30:00,105.97,106.0,105.71,105.78,35166.0,101.2282,101.2568,100.9798,101.0467,35166.0
2024-02-09 09:35:00,105.71,105.87,105.55,105.57,3846.0,100.9798,101.1326,100.827,100.8461,3846.0
2024-02-09 09:40:00,105.56,105.63,105.32,105.33,4355.0,100.8365,100.9034,100.6073,100.6168,4355.0
2024-02-09 09:45:00,105.28,105.48,105.15,105.27,8583.0,100.5691,100.7601,100.4449,100.5595,8583.0
2024-02-09 09:50:00,105.3,105.31,105.06,105.19,14756.0,100.5882,100.5977,100.3589,100.4831,14756.0
2024-02-09 09:55:00,105.22,105.23,105.0,105.17,10249.0,100.5117,100.5213,100.3016,100.464,10249.0
2024-02-09 10:00:00,105.2,105.2,104.96,105.08,5303.0,100.4926,100.4926,100.2634,100.378,5303.0
2024-02-09 10:05:00,105.06,105.2,105.0,105.16,3961.0,100.3589,100.4926,100.3016,100.4544,3961.0
2024-02-09 10:10:00,105.15,105.2,105.02,105.08,9868.0,100.4449,100.4926,100.3207,100.378,9868.0
2024-02-09 10:15:00,105.03,105.21,105.03,105.19,8296.0,100.3302,100.5022,100.3302,100.4831,8296.0
2024-02-09 10:20:00,105.17,105.27,105.07,105.12,8670.0,100.464,100.5595,100.3684,100.4162,8670.0
2024-02-09 10:25:00,105.1,105.27,105.09,105.2,9563.0,100.3971,100.5595,100.3876,100.4926,9563.0
2024-02-09 10:30:00,105.2,105.39,105.2,105.29,7104.0,100.4926,100.6741,100.4926,100.5786,7104.0
2024-02-09 10:35:00,105.32,105.4,105.31,105.31,4810.0,100.6073,100.6837,100.5977,100.5977,4810.0
2024-02-09 10:40:00,105.33,105.33,105.22,105.26,16720.0,100.6168,100.6168,100.5117,100.5499,16720.0
2024-02-09 10:45:00,105.26,105.42,105.24,105.38,6665.0,100.5499,100.7028,100.5308,100.6646,6665.0
2024-02-09 10:50:00,105.38,105.4,105.28,105.34,4466.0,100.6646,100.6837,100.5691,100.6264,4466.0
2024-02-09 10:55:00,105.32,105.32,105.2,105.22,5430.0,100.6073,100.6073,100.4926,100.5117,5430.0
2024-02-09 11:00:00,105.18,105.18,105.05,105.18,5623.0,100.4735,100.4735,100.3493,100.4735,5623.0
2024-02-09 11:05:00,105.23,105.39,105.19,105.37,9509.0,100.5213,100.6741,100.4831,100.655,9509.0
2024-02-09 11:10:00,105.36,105.53,105.34,105.5,6372.0,100.6455,100.8079,100.6264,100.7792,6372.0
2024-02-09 11:15:00,105.52,105.52,105.39,105.45,3961.0,100.7983,100.7983,100.6741,100.7314,3961.0
2024-02-09 11:20:00,105.43,105.49,105.38,105.39,4610.0,100.7123,100.7697,100.6646,100.6741,4610.0
2024-02-09 11:25:00,105.39,105.45,105.35,105.45,3426.0,100.6741,100.7314,100.6359,100.7314,3426.0
2024-02-09 11:30:00,105.44,105.44,105.26,105.28,3484.0,100.7219,100.7219,100.5499,100.5691,3484.0
2024-02-09 11:35:00,105.3,105.31,105.14,105.14,5406.0,100.5882,100.5977,100.4353,100.4353,5406.0
2024-02-09 11:40:00,105.15,105.26,105.15,105.24,2828.0,100.4449,100.5499,100.4449,100.5308,2828.0
2024-02-09 11:45:00,105.23,105.42,105.23,105.42,6980.0,100.5213,100.7028,100.5213,100.7028,6980.0
2024-02-09 11:50:00,105.41,105.41,105.29,105.33,3645.0,100.6932,100.6932,100.5786,100.6168,3645.0
2024-02-09 11:55:00,105.29,105.4,105.29,105.32,6830.0,100.5786,100.6837,100.5786,100.6073,6830.0
2024-02-09 12:00:00,105.32,105.33,105.27,105.28,6643.0,100.6073,100.6168,100.5595,100.5691,6643.0
2024-02-09 12:05:00,105.26,105.33,105.22,105.3,5288.0,100.5499,100.6168,100.5117,100.5882,5288.0
2024-02-09 12:10:00,105.29,105.31,105.21,105.3,5096.0,100.5786,100.5977,100.5022,100.5882,5096.0
2024-02-09 12:15:00,105.31,105.37,105.3,105.3,1800.0,100.5977,100.655,100.5882,100.5882,1800.0
2024-02-09 12:20:00,105.28,105.38,105.28,105.33,9519.0,100.5691,100.6646,100.5691,100.6168,9519.0
2024-02-09 12:25:00,105.3,105.42,105.3,105.38,2092.0,100.5882,100.7028,100.5882,100.6646,2092.0
2024-02-09 12:30:00,105.4,105.46,105.36,105.45,4047.0,100.6837,100.741,100.6455,100.7314,4047.0
2024-02-09 12:35:00,105.44,105.47,105.36,105.46,5345.0,100.7219,100.7505,100.6455,100.741,5345.0
2024-02-09 12:40:00,105.44,105.5,105.43,105.46,4531.0,100.7219,100.7792,100.7123,100.741,4531.0
2024-02-09 12:45:00,105.51,105.52,105.46,105.52,5539.0,100.7888,100.7983,100.741,100.7983,5539.0
2024-02-09 12:50:00,105.51,105.51,105.42,105.44,2890.0,100.7888,100.7888,100.7028,100.7219,2890.0
2024-02-09 12:55:00,105.41,105.48,105.4,105.48,6619.0,100.6932,100.7601,100.6837,100.7601,6619.0
2024-02-09 13:00:00,105.51,105.52,105.48,105.51,3634.0,100.7888,100.7983,100.7601,100.7888,3634.0
2024-02-09 13:05:00,105.51,105.57,105.48,105.55,12197.0,100.7888,100.8461,100.7601,100.827,12197.0
2024-02-09 13:10:00,105.54,105.66,105.53,105.65,6097.0,100.8174,100.932,100.8079,100.9225,6097.0
2024-02-09 13:15:00,105.64,105.7,105.6,105.7,5388.0,100.9129,100.9703,100.8747,100.9703,5388.0
2024-02-09 13:20:00,105.77,105.78,105.73,105.75,5716.0,101.0371,101.0467,100.9989,101.018,5716.0
2024-02-09 13:25:00,105.73,105.76,105.65,105.69,8889.0,100.9989,101.0276,100.9225,100.9607,8889.0
2024-02-09 13:30:00,105.71,105.72,105.63,105.64,5658.0,100.9798,100.9894,100.9034,100.9129,5658.0
2024-02-09 13:35:00,105.61,105.61,105.52,105.53,4384.0,100.8843,100.8843,100.7983,100.8079,4384.0
2024-02-09 13:40:00,105.52,105.53,105.42,105.44,7010.0,100.7983,100.8079,100.7028,100.7219,7010.0
2024-02-09 13:45:00,105.46,105.56,105.45,105.5,6457.0,100.741,100.8365,100.7314,100.7792,6457.0
2024-02-09 13:50:00,105.51,105.55,105.47,105.51,9254.0,100.7888,100.827,100.7505,100.7888,9254.0
2024-02-09 13:55:00,105.53,105.61,105.53,105.55,4459.0,100.8079,100.8843,100.8079,100.827,4459.0
2024-02-09 14:00:00,105.59,105.62,105.56,105.58,5490.0,100.8652,100.8938,100.8365,100.8556,5490.0
2024-02-09 14:05:00,105.51,105.52,105.46,105.48,5063.0,100.7888,100.7983,100.741,100.7601,5063.0
2024-02-09 14:10:00,105.49,105.56,105.43,105.48,6966.0,100.7697,100.8365,100.7123,100.7601,6966.0
2024-02-09 14:15:00,105.45,105.54,105.44,105.53,7678.0,100.7314,100.8174,100.7219,100.8079,7678.0
2024-02-09 14:20:00,105.54,105.6,105.53,105.53,3294.0,100.8174,100.8747,100.8079,100.8079,3294.0
2024-02-09 14:25:00,105.56,105.57,105.52,105.55,3747.0,100.8365,100.8461,100.7983,100.827,3747.0
2024-02-09 14:30:00,105.57,105.62,105.56,105.61,5975.0,100.8461,100.8938,100.8365,100.8843,5975.0
2024-02-09 14:35:00,105.6,105.72,105.6,105.7,5794.0,100.8747,100.9894,100.8747,100.9703,5794.0
2024-02-09 14:40:00,105.73,105.79,105.72,105.74,12564.0,100.9989,101.0562,100.9894,101.0085,12564.0
2024-02-09 14:45:00,105.71,105.75,105.65,105.68,4028.0,100.9798,101.018,100.9225,100.9512,4028.0
2024-02-09 14:50:00,105.69,105.81,105.69,105.78,5428.0,100.9607,101.0753,100.9607,101.0467,5428.0
2024-02-09 14:55:00,105.77,105.78,105.67,105.69,6487.0,101.0371,101.0467,100.9416,100.9607,6487.0
2024-02-09 15:00:00,105.67,105.72,105.64,105.64,7540.0,100.9416,100.9894,100.9129,100.9129,7540.0
2024-02-09 15:05:00,105.6,105.7,105.59,105.68,5824.0,100.8747,100.9703,100.8652,100.9512,5824.0
2024-02-09 15:10:00,105.7,105.8,105.7,105.8,8936.0,100.9703,101.0658,100.9703,101.0658,8936.0
2024-02-09 15:15:00,105.8,105.84,105.72,105.72,16921.0,101.0658,101.104,100.9894,100.9894,16921.0
2024-02-09 15:20:00,105.72,105.82,105.7,105.82,12630.0,100.9894,101.0849,100.9703,101.0849,12630.0
2024-02-09 15:25:00,105.84,105.95,105.84,105.93,13448.0,101.104,101.2091,101.104,101.19,13448.0
2024-02-09 15:30:00,105.95,105.99,105.92,105.93,9943.0,101.2091,101.2473,101.1804,101.19,9943.0
2024-02-09 15:35:00,105.92,106.07,105.92,106.06,10980.0,101.1804,101.3237,101.1804,101.3141,10980.0
2024-02-09 15:40:00,106.06,106.08,105.88,105.88,14085.0,101.3141,101.3333,101.1422,101.1422,14085.0
2024-02-09 15:45:00,105.88,106.0,105.86,105.93,16688.0,101.1422,101.2568,101.1231,101.19,16688.0
2024-02-09 15:50:00,105.92,106.0,105.86,106.0,40857.0,101.1804,101.2568,101.1231,101.2568,40857.0
2024-02-09 15:55:00,106.0,106.08,105.99,106.03,62943.0,101.2568,101.3333,101.2473,101.2855,62943.0
2024-02-12 09:30:00,105.89,106.34,105.62,105.64,31064.0,101.1518,101.5816,100.8938,100.9129,31064.0
2024-02-12 09:35:00,105.74,105.92,105.51,105.79,16279.0,101.0085,101.1804,100.7888,101.0562,16279.0
2024-02-12 09:40:00,105.67,105.92,105.48,105.51,5313.0,100.9416,101.1804,100.7601,100.7888,5313.0
2024-02-12 09:45:00,105.45,105.67,105.45,105.56,4653.0,100.7314,100.9416,100.7314,100.8365,4653.0
2024-02-12 09:50:00,105.59,105.59,105.38,105.48,9464.0,100.8652,100.8652,100.6646,100.7601,9464.0
2024-02-12 09:55:00,105.44,105.46,105.2,105.25,12851.0,100.7219,100.741,100.4926,100.5404,12851.0
2024-02-12 10:00:00,105.28,105.48,105.21,105.36,27435.0,100.5691,100.7601,100.5022,100.6455,27435.0
2024-02-12 10:05:00,105.36,105.62,105.36,105.62,8328.0,100.6455,100.8938,100.6455,100.8938,8328.0
2024-02-12 10:10:00,105.59,105.79,105.58,105.76,2823.0,100.8652,101.0562,100.8556,101.0276,2823.0
2024-02-12 10:15:00,105.71,105.83,105.69,105.83,5215.0,100.9798,101.0944,100.9607,101.0944,5215.0
2024-02-12 10:20:00,105.85,105.92,105.81,105.9,2044.0,101.1135,101.1804,101.0753,101.1613,2044.0
2024-02-12 10:25:00,105.91,105.98,105.86,105.9,5964.0,101.1709,101.2377,101.1231,101.1613,5964.0
2024-02-12 10:30:00,105.84,105.94,105.83,105.94,2502.0,101.104,101.1995,101.0944,101.1995,2502.0
2024-02-12 10:35:00,105.97,105.97,105.81,105.9,2499.0,101.2282,101.2282,101.0753,101.1613,2499.0
2024-02-12 10:40:00,105.95,106.06,105.95,106.01,2537.0,101.2091,101.3141,101.2091,101.2664,2537.0
2024-02-12 10:45:00,105.99,106.1,105.94,106.05,4807.0,101.2473,101.3524,101.1995,101.3046,4807.0
2024-02-12 10:50:00,106.01,106.02,105.93,105.94,2093.0,101.2664,101.2759,101.19,101.1995,2093.0
2024-02-12 10:55:00,105.92,105.94,105.8,105.81,6168.0,101.1804,101.1995,101.0658,101.0753,6168.0
2024-02-12 11:00:00,105.82,105.92,105.77,105.92,2733.0,101.0849,101.1804,101.0371,101.1804,2733.0
2024-02-12 11:05:00,105.93,106.02,105.93,106.0,1628.0,101.19,101.2759,101.19,101.2568,1628.0
2024-02-12 11:10:00,106.05,106.05,105.92,105.93,7119.0,101.3046,101.3046,101.1804,101.19,7119.0
2024-02-12 11:15:00,105.91,106.02,105.91,105.98,3884.0,101.1709,101.2759,101.1709,101.2377,3884.0
2024-02-12 11:20:00,105.98,106.01,105.95,106.01,2991.0,101.2377,101.2664,101.2091,101.2664,2991.0
2024-02-12 11:25:00,106.04,106.08,106.02,106.07,2870.0,101.295,101.3333,101.2759,101.3237,2870.0
2024-02-12 11:30:00,106.08,106.3,106.08,106.3,2804.0,101.3333,101.5434,101.3333,101.5434,2804.0
2024-02-12 11:35:00,106.26,106.3,106.25,106.28,802.0,101.5052,101.5434,101.4956,101.5243,802.0
2024-02-12 11:40:00,106.3,106.36,106.27,106.27,3650.0,101.5434,101.6007,101.5148,101.5148,3650.0
2024-02-12 11:45:00,106.28,106.35,106.27,106.3,2454.0,101.5243,101.5912,101.5148,101.5434,2454.0
2024-02-12 11:50:00,106.29,106.33,106.27,106.31,1423.0,101.5339,101.5721,101.5148,101.553,1423.0
2024-02-12 11:55:00,106.35,106.36,106.3,106.32,2155.0,101.5912,101.6007,101.5434,101.5625,2155.0
2024-02-12 12:00:00,106.25,106.27,106.21,106.22,6459.0,101.4956,101.5148,101.4574,101.467,6459.0
2024-02-12 12:05:00,106.2,106.26,106.2,106.2,3054.0,101.4479,101.5052,101.4479,101.4479,3054.0
2024-02-12 12:10:00,106.22,106.29,106.2,106.27,3932.0,101.467,101.5339,101.4479,101.5148,3932.0
2024-02-12 12:15:00,106.27,106.37,106.23,106.34,9195.0,101.5148,101.6103,101.4765,101.5816,9195.0
2024-02-12 12:20:00,106.34,106.34,106.16,106.2,5340.0,101.5816,101.5816,101.4097,101.4479,5340.0
2024-02-12 12:25:00,106.23,106.23,106.08,106.18,5061.0,101.4765,101.4765,101.3333,101.4288,5061.0
2024-02-12 12:30:00,106.18,106.18,106.03,106.09,4040.0,101.4288,101.4288,101.2855,101.3428,4040.0
2024-02-12 12:35:00,106.07,106.07,105.97,106.04,5457.0,101.3237,101.3237,101.2282,101.295,5457.0
2024-02-12 12:40:00,106.04,106.15,106.03,106.15,5756.0,101.295,101.4001,101.2855,101.4001,5756.0
2024-02-12 12:45:00,106.13,106.25,106.13,106.25,2658.0,101.381,101.4956,101.381,101.4956,2658.0
2024-02-12 12:50:00,106.24,106.24,106.2,106.21,3900.0,101.4861,101.4861,101.4479,101.4574,3900.0
2024-02-12 12:55:00,106.21,106.36,106.2,106.35,4351.0,101.4574,101.6007,101.4479,101.5912,4351.0
2024-02-12 13:00:00,106.34,106.38,106.32,106.36,3317.0,101.5816,101.6198,101.5625,101.6007,3317.0
2024-02-12 13:05:00,106.38,106.39,106.28,106.32,4849.0,101.6198,101.6294,101.5243,101.5625,4849.0
2024-02-12 13:10:00,106.32,106.4,106.31,106.39,3749.0,101.5625,101.6389,101.553,101.6294,3749.0
2024-02-12 13:15:00,106.39,106.41,106.38,106.41,3943.0,101.6294,101.6485,101.6198,101.6485,3943.0
2024-02-12 13:20:00,106.41,106.41,106.34,106.34,3340.0,101.6485,101.6485,101.5816,101.5816,3340.0
2024-02-12 13:25:00,106.32,106.32,106.19,106.19,3900.0,101.5625,101.5625,101.4383,101.4383,3900.0
2024-02-12 13:30:00,106.18,106.26,106.18,106.19,8554.0,101.4288,101.5052,101.4288,101.4383,8554.0
2024-02-12 13:35:00,106.18,106.28,106.14,106.15,8619.0,101.4288,101.5243,101.3906,101.4001,8619.0
2024-02-12 13:40:00,106.14,106.19,106.1,106.18,10306.0,101.3906,101.4383,101.3524,101.4288,10306.0
2024-02-12 13:45:00,106.2,106.25,106.04,106.11,28581.0,101.4479,101.4956,101.295,101.3619,28581.0
2024-02-12 13:50:00,106.1,106.25,106.06,106.22,31504.0,101.3524,101.4956,101.3141,101.467,31504.0
2024-02-12 13:55:00,106.19,106.25,106.15,106.16,7652.0,101.4383,101.4956,101.4001,101.4097,7652.0
2024-02-12 14:00:00,106.12,106.18,106.1,106.17,3993.0,101.3715,101.4288,101.3524,101.4192,3993.0
2024-02-12 14:05:00,106.18,106.18,106.11,106.13,4374.0,101.4288,101.4288,101.3619,101.381,4374.0
2024-02-12 14:10:00,106.12,106.14,106.08,106.1,7515.0,101.3715,101.3906,101.3333,101.3524,7515.0
2024-02-12 14:15:00,106.09,106.09,105.88,105.89,8525.0,101.3428,101.3428,101.1422,101.1518,8525.0
2024-02-12 14:20:00,105.86,105.99,105.86,105.93,5805.0,101.1231,101.2473,101.1231,101.19,5805.0
2024-02-12 14:25:00,105.97,105.98,105.9,105.95,8876.0,101.2282,101.2377,101.1613,101.2091,8876.0
2024-02-12 14:30:00,105.96,106.04,105.94,106.0,4356.0,101.2186,101.295,101.1995,101.2568,4356.0
2024-02-12 14:35:00,105.96,105.99,105.9,105.93,4952.0,101.2186,101.2473,101.1613,101.19,4952.0
2024-02-12 14:40:00,105.94,106.0,105.92,105.97,4629.0,101.1995,101.2568,101.1804,101.2282,4629.0
2024-02-12 14:45:00,105.96,105.99,105.95,105.95,2200.0,101.2186,101.2473,101.2091,101.2091,2200.0
2024-02-12 14:50:00,105.93,105.97,105.9,105.95,3015.0,101.19,101.2282,101.1613,101.2091,3015.0
2024-02-12 14:55:00,105.9,105.96,105.9,105.93,3590.0,101.1613,101.2186,101.1613,101.19,3590.0
2024-02-12 15:00:00,105.98,106.03,105.96,106.01,10370.0,101.2377,101.2855,101.2186,101.2664,10370.0
2024-02-12 15:05:00,106.01,106.06,106.01,106.02,3045.0,101.2664,101.3141,101.2664,101.2759,3045.0
2024-02-12 15:10:00,106.02,106.11,106.01,106.11,3607.0,101.2759,101.3619,101.2664,101.3619,3607.0
2024-02-12 15:15:00,106.08,106.08,105.98,106.04,4598.0,101.3333,101.3333,101.2377,101.295,4598.0
2024-02-12 15:20:00,106.06,106.06,105.91,105.92,5440.0,101.3141,101.3141,101.1709,101.1804,5440.0
2024-02-12 15:25:00,105.93,106.03,105.93,106.02,6360.0,101.19,101.2855,101.19,101.2759,6360.0
2024-02-12 15:30:00,106.03,106.08,106.0,106.08,12384.0,101.2855,101.3333,101.2568,101.3333,12384.0
2024-02-12 15:35:00,106.08,106.17,106.06,106.14,15682.0,101.3333,101.4192,101.3141,101.3906,15682.0
2024-02-12 15:40:00,106.14,106.15,106.1,106.13,7488.0,101.3906,101.4001,101.3524,101.381,7488.0
2024-02-12 15:45:00,106.12,106.21,106.12,106.18,13240.0,101.3715,101.4574,101.3715,101.4288,13240.0
2024-02-12 15:50:00,106.17,106.2,106.02,106.03,31026.0,101.4192,101.4479,101.2759,101.2855,31026.0
2024-02-12 15:55:00,105.99,106.05,105.9,106.02,99908.0,101.2473,101.3046,101.1613,101.2759,99908.0
2024-02-13 09:30:00,105.12,105.4,104.75,104.92,55523.0,100.4162,100.6837,100.0628,100.2252,55523.0
2024-02-13 09:35:00,104.94,105.06,104.5,104.64,19284.0,100.2443,100.3589,99.824,99.9577,19284.0
2024-02-13 09:40:00,104.66,104.88,104.6,104.71,8459.0,99.9768,100.1869,99.9195,100.0246,8459.0
2024-02-13 09:45:00,104.73,104.81,104.55,104.64,12791.0,100.0437,100.1201,99.8717,99.9577,12791.0
2024-02-13 09:50:00,104.69,104.76,104.12,104.32,46444.0,100.0055,100.0723,99.461,99.652,46444.0
2024-02-13 09:55:00,104.32,104.35,103.97,104.19,21442.0,99.652,99.6807,99.3177,99.5278,21442.0
2024-02-13 10:00:00,104.21,104.42,104.1,104.2,14631.0,99.5469,99.7475,99.4419,99.5374,14631.0
2024-02-13 10:05:00,104.24,104.28,104.07,104.28,16821.0,99.5756,99.6138,99.4132,99.6138,16821.0
2024-02-13 10:10:00,104.29,104.37,104.22,104.22,6749.0,99.6233,99.6998,99.5565,99.5565,6749.0
2024-02-13 10:15:00,104.19,104.26,104.09,104.26,11449.0,99.5278,99.5947,99.4323,99.5947,11449.0
2024-02-13 10:20:00,104.28,104.31,104.12,104.18,35089.0,99.6138,99.6425,99.461,99.5183,35089.0
2024-02-13 10:25:00,104.18,104.29,104.14,104.27,28088.0,99.5183,99.6233,99.4801,99.6042,28088.0
2024-02-13 10:30:00,104.28,104.4,104.25,104.39,16852.0,99.6138,99.7284,99.5851,99.7189,16852.0
2024-02-13 10:35:00,104.38,104.45,104.29,104.34,20433.0,99.7093,99.7762,99.6233,99.6711,20433.0
2024-02-13 10:40:00,104.31,104.42,104.27,104.42,19732.0,99.6425,99.7475,99.6042,99.7475,19732.0
2024-02-13 10:45:00,104.39,104.47,104.26,104.3,12485.0,99.7189,99.7953,99.5947,99.6329,12485.0
2024-02-13 10:50:00,104.27,104.42,104.24,104.36,20948.0,99.6042,99.7475,99.5756,99.6902,20948.0
2024-02-13 10:55:00,104.34,104.37,104.16,104.24,18642.0,99.6711,99.6998,99.4992,99.5756,18642.0
2024-02-13 11:00:00,104.24,104.36,104.23,104.36,13241.0,99.5756,99.6902,99.566,99.6902,13241.0
2024-02-13 11:05:00,104.37,104.55,104.33,104.51,14880.0,99.6998,99.8717,99.6616,99.8335,14880.0
2024-02-13 11:10:00,104.5,104.81,104.5,104.81,13033.0,99.824,100.1201,99.824,100.1201,13033.0
2024-02-13 11:15:00,104.83,105.01,104.82,104.95,6450.0,100.1392,100.3111,100.1296,100.2538,6450.0
2024-02-13 11:20:00,105.01,105.15,104.92,105.06,8105.0,100.3111,100.4449,100.2252,100.3589,8105.0
2024-02-13 11:25:00,105.1,105.23,105.03,105.04,8863.0,100.3971,100.5213,100.3302,100.3398,8863.0
2024-02-13 11:30:00,105.07,105.23,105.07,105.2,4177.0,100.3684,100.5213,100.3684,100.4926,4177.0
2024-02-13 11:35:00,105.19,105.3,105.17,105.23,3687.0,100.4831,100.5882,100.464,100.5213,3687.0
2024-02-13 11:40:00,105.24,105.35,105.16,105.2,5158.0,100.5308,100.6359,100.4544,100.4926,5158.0
2024-02-13 11:45:00,105.2,105.34,105.2,105.31,3395.0,100.4926,100.6264,100.4926,100.5977,3395.0
2024-02-13 11:50:00,105.33,105.34,105.14,105.15,6109.0,100.6168,100.6264,100.4353,100.4449,6109.0
2024-02-13 11:55:00,105.17,105.17,105.03,105.16,4895.0,100.464,100.464,100.3302,100.4544,4895.0
2024-02-13 12:00:00,105.13,105.2,105.1,105.17,7180.0,100.4258,100.4926,100.3971,100.464,7180.0
2024-02-13 12:05:00,105.18,105.24,105.14,105.23,3000.0,100.4735,100.5308,100.4353,100.5213,3000.0
2024-02-13 12:10:00,105.23,105.25,105.14,105.25,4849.0,100.5213,100.5404,100.4353,100.5404,4849.0
2024-02-13 12:15:00,105.3,105.35,105.26,105.28,3454.0,100.5882,100.6359,100.5499,100.5691,3454.0
2024-02-13 12:20:00,105.27,105.27,105.14,105.14,4123.0,100.5595,100.5595,100.4353,100.4353,4123.0
2024-02-13 12:25:00,105.16,105.16,104.96,104.97,5348.0,100.4544,100.4544,100.2634,100.2729,5348.0
2024-02-13 12:30:00,104.97,105.04,104.91,105.03,4190.0,100.2729,100.3398,100.2156,100.3302,4190.0
2024-02-13 12:35:00,105.02,105.07,104.96,105.06,3757.0,100.3207,100.3684,100.2634,100.3589,3757.0
2024-02-13 12:40:00,105.09,105.13,105.05,105.12,3295.0,100.3876,100.4258,100.3493,100.4162,3295.0
2024-02-13 12:45:00,105.12,105.15,105.07,105.1,2928.0,100.4162,100.4449,100.3684,100.3971,2928.0
2024-02-13 12:50:00,105.03,105.06,104.86,104.9,2363.0,100.3302,100.3589,100.1678,100.2061,2363.0
2024-02-13 12:55:00,104.87,104.93,104.84,104.92,4415.0,100.1774,100.2347,100.1487,100.2252,4415.0
2024-02-13 13:00:00,104.92,104.98,104.85,104.85,4044.0,100.2252,100.2825,100.1583,100.1583,4044.0
2024-02-13 13:05:00,104.84,104.88,104.8,104.87,3365.0,100.1487,100.1869,100.1105,100.1774,3365.0
2024-02-13 13:10:00,104.85,104.94,104.85,104.94,3677.0,100.1583,100.2443,100.1583,100.2443,3677.0
2024-02-13 13:15:00,104.91,105.0,104.9,104.98,6769.0,100.2156,100.3016,100.2061,100.2825,6769.0
2024-02-13 13:20:00,104.97,105.0,104.9,105.0,5836.0,100.2729,100.3016,100.2061,100.3016,5836.0
2024-02-13 13:25:00,105.01,105.12,105.0,105.09,5900.0,100.3111,100.4162,100.3016,100.3876,5900.0
2024-02-13 13:30:00,105.09,105.09,104.98,104.98,4682.0,100.3876,100.3876,100.2825,100.2825,4682.0
2024-02-13 13:35:00,105.01,105.03,104.97,104.99,6282.0,100.3111,100.3302,100.2729,100.292,6282.0
2024-02-13 13:40:00,104.99,105.01,104.91,104.99,7177.0,100.292,100.3111,100.2156,100.292,7177.0
2024-02-13 13:45:00,104.98,105.0,104.78,104.79,13688.0,100.2825,100.3016,100.0914,100.101,13688.0
2024-02-13 13:50:00,104.8,104.91,104.79,104.9,6884.0,100.1105,100.2156,100.101,100.2061,6884.0
2024-02-13 13:55:00,104.89,105.01,104.83,104.97,19197.0,100.1965,100.3111,100.1392,100.2729,19197.0
2024-02-13 14:00:00,104.95,105.0,104.74,104.78,4707.0,100.2538,100.3016,100.0532,100.0914,4707.0
2024-02-13 14:05:00,104.73,104.75,104.6,104.72,4450.0,100.0437,100.0628,99.9195,100.0341,4450.0
2024-02-13 14:10:00,104.73,104.78,104.61,104.7,7730.0,100.0437,100.0914,99.929,100.015,7730.0
2024-02-13 14:15:00,104.7,104.76,104.65,104.67,6313.0,100.015,100.0723,99.9672,99.9863,6313.0
2024-02-13 14:20:00,104.71,104.71,104.64,104.65,3100.0,100.0246,100.0246,99.9577,99.9672,3100.0
2024-02-13 14:25:00,104.65,104.72,104.55,104.7,4298.0,99.9672,100.0341,99.8717,100.015,4298.0
2024-02-13 14:30:00,104.7,104.83,104.68,104.81,6021.0,100.015,100.1392,99.9959,100.1201,6021.0
2024-02-13 14:35:00,104.81,104.89,104.78,104.88,4876.0,100.1201,100.1965,100.0914,100.1869,4876.0
2024-02-13 14:40:00,104.93,105.0,104.88,104.91,7741.0,100.2347,100.3016,100.1869,100.2156,7741.0
2024-02-13 14:45:00,104.87,104.89,104.7,104.77,7347.0,100.1774,100.1965,100.015,100.0819,7347.0
2024-02-13 14:50:00,104.78,104.81,104.63,104.68,12117.0,100.0914,100.1201,99.9481,99.9959,12117.0
2024-02-13 14:55:00,104.67,104.73,104.61,104.7,7163.0,99.9863,100.0437,99.929,100.015,7163.0
2024-02-13 15:00:00,104.71,104.72,104.53,104.57,6268.0,100.0246,100.0341,99.8526,99.8908,6268.0
2024-02-13 15:05:00,104.56,104.76,104.56,104.72,14478.0,99.8813,100.0723,99.8813,100.0341,14478.0
2024-02-13 15:10:00,104.73,104.76,104.65,104.67,7046.0,100.0437,100.0723,99.9672,99.9863,7046.0
2024-02-13 15:15:00,104.68,104.7,104.61,104.61,7833.0,99.9959,100.015,99.929,99.929,7833.0
2024-02-13 15:20:00,104.62,104.66,104.57,104.65,9075.0,99.9386,99.9768,99.8908,99.9672,9075.0
2024-02-13 15:25:00,104.64,104.8,104.61,104.8,10400.0,99.9577,100.1105,99.929,100.1105,10400.0
2024-02-13 15:30:00,104.8,104.99,104.78,104.98,29889.0,100.1105,100.292,100.0914,100.2825,29889.0
2024-02-13 15:35:00,104.98,105.02,104.95,105.0,115697.0,100.2825,100.3207,100.2538,100.3016,115697.0
2024-02-13 15:40:00,104.98,105.18,104.98,105.17,22101.0,100.2825,100.4735,100.2825,100.464,22101.0
2024-02-13 15:45:00,105.18,105.29,104.98,104.98,52601.0,100.4735,100.5786,100.2825,100.2825,52601.0
2024-02-13 15:50:00,104.98,105.03,104.84,104.99,34880.0,100.2825,100.3302,100.1487,100.292,34880.0
2024-02-13 15:55:00,104.93,105.23,104.9,105.21,117353.0,100.2347,100.5213,100.2061,100.5022,117353.0
2024-02-14 09:30:00,105.36,106.44,105.36,106.27,54059.0,100.9002,101.9345,100.9002,101.7717,54059.0
2024-02-14 09:35:00,106.25,106.42,106.09,106.31,9005.0,101.7525,101.9154,101.5993,101.81,9005.0
2024-02-14 09:40:00,106.21,106.58,106.13,106.4,14321.0,101.7142,102.0686,101.6376,101.8962,14321.0
2024-02-14 09:45:00,106.41,106.69,106.34,106.43,11109.0,101.9058,102.1739,101.8387,101.9249,11109.0
2024-02-14 09:50:00,106.4,106.7,106.29,106.55,15622.0,101.8962,102.1835,101.7909,102.0398,15622.0
2024-02-14 09:55:00,106.55,106.55,106.28,106.51,5001.0,102.0398,102.0398,101.7813,102.0015,5001.0
2024-02-14 10:00:00,106.51,106.58,106.24,106.27,7001.0,102.0015,102.0686,101.743,101.7717,7001.0
2024-02-14 10:05:00,106.26,106.61,106.2,106.56,19062.0,101.7621,102.0973,101.7047,102.0494,19062.0
2024-02-14 10:10:00,106.56,106.75,106.46,106.72,11642.0,102.0494,102.2314,101.9537,102.2027,11642.0
2024-02-14 10:15:00,106.66,106.88,106.62,106.81,13566.0,102.1452,102.3559,102.1069,102.2888,13566.0
2024-02-14 10:20:00,106.83,107.06,106.8,107.06,10580.0,102.308,102.5283,102.2793,102.5283,10580.0
2024-02-14 10:25:00,107.03,107.17,107.0,107.05,8930.0,102.4995,102.6336,102.4708,102.5187,8930.0
2024-02-14 10:30:00,107.0,107.15,106.97,107.05,4588.0,102.4708,102.6145,102.4421,102.5187,4588.0
2024-02-14 10:35:00,107.01,107.13,107.01,107.03,7327.0,102.4804,102.5953,102.4804,102.4995,7327.0
2024-02-14 10:40:00,107.0,107.0,106.72,106.84,6212.0,102.4708,102.4708,102.2027,102.3176,6212.0
2024-02-14 10:45:00,106.85,106.95,106.71,106.73,6160.0,102.3272,102.4229,102.1931,102.2122,6160.0
2024-02-14 10:50:00,106.7,106.8,106.61,106.71,9276.0,102.1835,102.2793,102.0973,102.1931,9276.0
2024-02-14 10:55:00,106.69,106.94,106.69,106.83,4776.0,102.1739,102.4133,102.1739,102.308,4776.0
2024-02-14 11:00:00,106.84,106.85,106.49,106.66,9746.0,102.3176,102.3272,101.9824,102.1452,9746.0
2024-02-14 11:05:00,106.66,106.87,106.66,106.84,5934.0,102.1452,102.3463,102.1452,102.3176,5934.0
2024-02-14 11:10:00,106.84,107.02,106.84,106.93,7297.0,102.3176,102.49,102.3176,102.4038,7297.0
2024-02-14 11:15:00,106.91,106.98,106.9,106.92,5815.0,102.3846,102.4516,102.375,102.3942,5815.0
2024-02-14 11:20:00,106.89,107.01,106.84,106.97,9365.0,102.3655,102.4804,102.3176,102.4421,9365.0
2024-02-14 11:25:00,106.98,107.0,106.87,106.92,4873.0,102.4516,102.4708,102.3463,102.3942,4873.0
2024-02-14 11:30:00,106.99,107.08,106.91,107.07,3678.0,102.4612,102.5474,102.3846,102.5378,3678.0
2024-02-14 11:35:00,107.06,107.07,106.94,107.04,2350.0,102.5283,102.5378,102.4133,102.5091,2350.0
2024-02-14 11:40:00,107.03,107.1,106.91,107.03,10764.0,102.4995,102.5666,102.3846,102.4995,10764.0
2024-02-14 11:45:00,107.02,107.14,107.02,107.05,5570.0,102.49,102.6049,102.49,102.5187,5570.0
2024-02-14 11:50:00,107.05,107.12,107.05,107.08,2490.0,102.5187,102.5857,102.5187,102.5474,2490.0
2024-02-14 11:55:00,107.06,107.06,106.9,106.9,7282.0,102.5283,102.5283,102.375,102.375,7282.0
2024-02-14 12:00:00,106.87,106.88,106.71,106.71,8384.0,102.3463,102.3559,102.1931,102.1931,8384.0
2024-02-14 12:05:00,106.65,106.7,106.53,106.7,7475.0,102.1356,102.1835,102.0207,102.1835,7475.0
2024-02-14 12:10:00,106.76,106.76,106.69,106.7,1984.0,102.241,102.241,102.1739,102.1835,1984.0
2024-02-14 12:15:00,106.68,106.73,106.67,106.69,3061.0,102.1643,102.2122,102.1548,102.1739,3061.0
2024-02-14 12:20:00,106.69,106.71,106.48,106.59,16444.0,102.1739,102.1931,101.9728,102.0782,16444.0
2024-02-14 12:25:00,106.56,106.75,106.53,106.74,2226.0,102.0494,102.2314,102.0207,102.2218,2226.0
2024-02-14 12:30:00,106.77,106.8,106.75,106.78,3271.0,102.2505,102.2793,102.2314,102.2601,3271.0
2024-02-14 12:35:00,106.79,106.9,106.72,106.9,2035.0,102.2697,102.375,102.2027,102.375,2035.0
2024-02-14 12:40:00,106.9,106.92,106.64,106.72,21076.0,102.375,102.3942,102.126,102.2027,21076.0
2024-02-14 12:45:00,106.63,106.68,106.58,106.65,5015.0,102.1165,102.1643,102.0686,102.1356,5015.0
2024-02-14 12:50:00,106.66,106.73,106.66,106.69,1223.0,102.1452,102.2122,102.1452,102.1739,1223.0
2024-02-14 12:55:00,106.69,106.75,106.66,106.75,1744.0,102.1739,102.2314,102.1452,102.2314,1744.0
2024-02-14 13:00:00,106.76,106.78,106.69,106.77,2700.0,102.241,102.2601,102.1739,102.2505,2700.0
2024-02-14 13:05:00,106.76,106.77,106.66,106.66,2818.0,102.241,102.2505,102.1452,102.1452,2818.0
2024-02-14 13:10:00,106.63,106.63,106.45,106.47,3629.0,102.1165,102.1165,101.9441,101.9632,3629.0
2024-02-14 13:15:00,106.49,106.59,106.49,106.52,2467.0,101.9824,102.0782,101.9824,102.0111,2467.0
2024-02-14 13:20:00,106.51,106.59,106.43,106.47,2144.0,102.0015,102.0782,101.9249,101.9632,2144.0
2024-02-14 13:25:00,106.53,106.53,106.46,106.52,4737.0,102.0207,102.0207,101.9537,102.0111,4737.0
2024-02-14 13:30:00,106.52,106.56,106.49,106.54,2738.0,102.0111,102.0494,101.9824,102.0303,2738.0
2024-02-14 13:35:00,106.6,106.73,106.6,106.7,3420.0,102.0877,102.2122,102.0877,102.1835,3420.0
2024-02-14 13:40:00,106.73,106.81,106.68,106.72,4152.0,102.2122,102.2888,102.1643,102.2027,4152.0
2024-02-14 13:45:00,106.74,106.81,106.68,106.7,5297.0,102.2218,102.2888,102.1643,102.1835,5297.0
2024-02-14 13:50:00,106.71,106.71,106.64,106.7,3422.0,102.1931,102.1931,102.126,102.1835,3422.0
2024-02-14 13:55:00,106.64,106.68,106.53,106.65,5723.0,102.126,102.1643,102.0207,102.1356,5723.0
2024-02-14 14:00:00,106.65,106.68,106.57,106.57,5642.0,102.1356,102.1643,102.059,102.059,5642.0
2024-02-14 14:05:00,106.57,106.57,106.41,106.46,17132.0,102.059,102.059,101.9058,101.9537,17132.0
2024-02-14 14:10:00,106.48,106.6,106.44,106.59,5656.0,101.9728,102.0877,101.9345,102.0782,5656.0
2024-02-14 14:15:00,106.61,106.69,106.58,106.64,4881.0,102.0973,102.1739,102.0686,102.126,4881.0
2024-02-14 14:20:00,106.69,106.73,106.65,106.65,2998.0,102.1739,102.2122,102.1356,102.1356,2998.0
2024-02-14 14:25:00,106.67,106.82,106.65,106.82,5036.0,102.1548,102.2984,102.1356,102.2984,5036.0
2024-02-14 14:30:00,106.81,106.83,106.72,106.79,5415.0,102.2888,102.308,102.2027,102.2697,5415.0
2024-02-14 14:35:00,106.8,106.88,106.79,106.82,5343.0,102.2793,102.3559,102.2697,102.2984,5343.0
2024-02-14 14:40:00,106.81,106.85,106.69,106.7,5336.0,102.2888,102.3272,102.1739,102.1835,5336.0
2024-02-14 14:45:00,106.68,106.71,106.62,106.68,4098.0,102.1643,102.1931,102.1069,102.1643,4098.0
2024-02-14 14:50:00,106.69,106.75,106.67,106.75,4748.0,102.1739,102.2314,102.1548,102.2314,4748.0
2024-02-14 14:55:00,106.73,106.73,106.65,106.69,4196.0,102.2122,102.2122,102.1356,102.1739,4196.0
2024-02-14 15:00:00,106.72,106.75,106.54,106.57,13586.0,102.2027,102.2314,102.0303,102.059,13586.0
2024-02-14 15:05:00,106.59,106.76,106.55,106.74,13614.0,102.0782,102.241,102.0398,102.2218,13614.0
2024-02-14 15:10:00,106.73,106.8,106.67,106.73,6242.0,102.2122,102.2793,102.1548,102.2122,6242.0
2024-02-14 15:15:00,106.73,106.81,106.73,106.79,6772.0,102.2122,102.2888,102.2122,102.2697,6772.0
2024-02-14 15:20:00,106.79,106.79,106.71,106.72,6609.0,102.2697,102.2697,102.1931,102.2027,6609.0
2024-02-14 15:25:00,106.72,106.78,106.72,106.73,14276.0,102.2027,102.2601,102.2027,102.2122,14276.0
2024-02-14 15:30:00,106.73,106.74,106.64,106.66,7224.0,102.2122,102.2218,102.126,102.1452,7224.0
2024-02-14 15:35:00,106.67,106.77,106.67,106.76,8432.0,102.1548,102.2505,102.1548,102.241,8432.0
2024-02-14 15:40:00,106.77,106.77,106.59,106.59,16797.0,102.2505,102.2505,102.0782,102.0782,16797.0
2024-02-14 15:45:00,106.59,106.67,106.56,106.66,26525.0,102.0782,102.1548,102.0494,102.1452,26525.0
2024-02-14 15:50:00,106.66,106.72,106.55,106.55,48938.0,102.1452,102.2027,102.0398,102.0398,48938.0
2024-02-14 15:55:00,106.55,106.76,106.54,106.6,97909.0,102.0398,102.241,102.0303,102.0877,97909.0
2024-02-15 09:30:00,107.05,107.2,106.77,106.94,25367.0,102.5187,102.6623,102.2505,102.4133,25367.0
2024-02-15 09:35:00,107.13,107.2,106.78,106.91,3588.0,102.5953,102.6623,102.2601,102.3846,3588.0
2024-02-15 09:40:00,106.87,107.01,106.77,106.96,4126.0,102.3463,102.4804,102.2505,102.4325,4126.0
2024-02-15 09:45:00,106.94,107.11,106.88,106.88,3273.0,102.4133,102.5761,102.3559,102.3559,3273.0
2024-02-15 09:50:00,106.84,106.9,106.68,106.68,5500.0,102.3176,102.375,102.1643,102.1643,5500.0
2024-02-15 09:55:00,106.63,106.92,106.63,106.9,3622.0,102.1165,102.3942,102.1165,102.375,3622.0
2024-02-15 10:00:00,106.93,107.13,106.92,107.0,6723.0,102.4038,102.5953,102.3942,102.4708,6723.0
2024-02-15 10:05:00,106.99,107.14,106.95,107.09,8045.0,102.4612,102.6049,102.4229,102.557,8045.0
2024-02-15 10:10:00,107.13,107.24,107.1,107.22,6467.0,102.5953,102.7006,102.5666,102.6815,6467.0
2024-02-15 10:15:00,107.25,107.58,107.21,107.53,10212.0,102.7102,103.0263,102.6719,102.9784,10212.0
2024-02-15 10:20:00,107.58,107.6,107.42,107.6,11705.0,103.0263,103.0454,102.873,103.0454,11705.0
2024-02-15 10:25:00,107.55,107.55,107.25,107.29,7913.0,102.9975,102.9975,102.7102,102.7485,7913.0
2024-02-15 10:30:00,107.27,107.4,107.23,107.32,4351.0,102.7294,102.8539,102.6911,102.7773,4351.0
2024-02-15 10:35:00,107.37,107.4,107.28,107.33,7113.0,102.8251,102.8539,102.7389,102.7868,7113.0
2024-02-15 10:40:00,107.33,107.44,107.3,107.44,8689.0,102.7868,102.8922,102.7581,102.8922,8689.0
2024-02-15 10:45:00,107.47,107.68,107.47,107.68,6825.0,102.9209,103.122,102.9209,103.122,6825.0
2024-02-15 10:50:00,107.67,107.76,107.64,107.72,12119.0,103.1124,103.1986,103.0837,103.1603,12119.0
2024-02-15 10:55:00,107.73,107.85,107.71,107.76,7740.0,103.1699,103.2848,103.1507,103.1986,7740.0
2024-02-15 11:00:00,107.82,107.85,107.67,107.68,6155.0,103.2561,103.2848,103.1124,103.122,6155.0
2024-02-15 11:05:00,107.64,107.79,107.62,107.64,4600.0,103.0837,103.2274,103.0646,103.0837,4600.0
2024-02-15 11:10:00,107.63,107.9,107.62,107.81,3902.0,103.0741,103.3327,103.0646,103.2465,3902.0
2024-02-15 11:15:00,107.83,107.83,107.73,107.78,3678.0,103.2657,103.2657,103.1699,103.2178,3678.0
2024-02-15 11:20:00,107.75,107.84,107.72,107.81,3606.0,103.1891,103.2752,103.1603,103.2465,3606.0
2024-02-15 11:25:00,107.86,107.98,107.85,107.9,3573.0,103.2944,103.4093,103.2848,103.3327,3573.0
2024-02-15 11:30:00,107.9,108.02,107.84,107.99,7277.0,103.3327,103.4476,103.2752,103.4189,7277.0
2024-02-15 11:35:00,108.01,108.11,107.97,108.08,3052.0,103.438,103.5338,103.3997,103.5051,3052.0
2024-02-15 11:40:00,108.11,108.13,108.05,108.11,1500.0,103.5338,103.553,103.4764,103.5338,1500.0
2024-02-15 11:45:00,108.14,108.2,108.09,108.1,3508.0,103.5625,103.62,103.5147,103.5242,3508.0
2024-02-15 11:50:00,108.1,108.11,107.93,108.02,12229.0,103.5242,103.5338,103.3614,103.4476,12229.0
2024-02-15 11:55:00,107.91,107.91,107.73,107.76,2450.0,103.3423,103.3423,103.1699,103.1986,2450.0
2024-02-15 12:00:00,107.81,108.0,107.81,108.0,7903.0,103.2465,103.4285,103.2465,103.4285,7903.0
2024-02-15 12:05:00,108.0,108.05,107.99,108.02,5618.0,103.4285,103.4764,103.4189,103.4476,5618.0
2024-02-15 12:10:00,108.03,108.06,108.02,108.05,4806.0,103.4572,103.4859,103.4476,103.4764,4806.0
2024-02-15 12:15:00,108.05,108.18,108.04,108.16,7933.0,103.4764,103.6009,103.4668,103.5817,7933.0
2024-02-15 12:20:00,108.14,108.17,108.08,108.08,3282.0,103.5625,103.5913,103.5051,103.5051,3282.0
2024-02-15 12:25:00,108.09,108.16,108.09,108.16,1600.0,103.5147,103.5817,103.5147,103.5817,1600.0
2024-02-15 12:30:00,108.17,108.17,108.05,108.07,3142.0,103.5913,103.5913,103.4764,103.4955,3142.0
2024-02-15 12:35:00,108.07,108.13,108.05,108.08,5096.0,103.4955,103.553,103.4764,103.5051,5096.0
2024-02-15 12:40:00,108.07,108.11,108.06,108.09,6000.0,103.4955,103.5338,103.4859,103.5147,6000.0
2024-02-15 12:45:00,108.08,108.11,107.97,108.0,9262.0,103.5051,103.5338,103.3997,103.4285,9262.0
2024-02-15 12:50:00,108.0,108.07,108.0,108.05,2100.0,103.4285,103.4955,103.4285,103.4764,2100.0
2024-02-15 12:55:00,108.02,108.04,107.92,107.92,2913.0,103.4476,103.4668,103.3519,103.3519,2913.0
2024-02-15 13:00:00,107.94,107.99,107.91,107.96,2247.0,103.371,103.4189,103.3423,103.3902,2247.0
2024-02-15 13:05:00,107.96,108.18,107.94,108.15,8984.0,103.3902,103.6009,103.371,103.5721,8984.0
2024-02-15 13:10:00,108.11,108.17,108.06,108.07,4584.0,103.5338,103.5913,103.4859,103.4955,4584.0
2024-02-15 13:15:00,108.08,108.37,108.08,108.36,5301.0,103.5051,103.7828,103.5051,103.7732,5301.0
2024-02-15 13:20:00,108.39,108.42,108.28,108.36,13331.0,103.802,103.8307,103.6966,103.7732,13331.0
2024-02-15 13:25:00,108.37,108.37,108.23,108.34,4542.0,103.7828,103.7828,103.6487,103.7541,4542.0
2024-02-15 13:30:00,108.36,108.38,108.23,108.25,6522.0,103.7732,103.7924,103.6487,103.6679,6522.0
2024-02-15 13:35:00,108.25,108.28,108.17,108.21,5896.0,103.6679,103.6966,103.5913,103.6296,5896.0
2024-02-15 13:40:00,108.21,108.23,108.02,108.03,6224.0,103.6296,103.6487,103.4476,103.4572,6224.0
2024-02-15 13:45:00,108.04,108.1,107.99,108.01,6739.0,103.4668,103.5242,103.4189,103.438,6739.0
2024-02-15 13:50:00,108.02,108.15,108.02,108.12,7555.0,103.4476,103.5721,103.4476,103.5434,7555.0
2024-02-15 13:55:00,108.13,108.23,108.12,108.23,3688.0,103.553,103.6487,103.5434,103.6487,3688.0
2024-02-15 14:00:00,108.25,108.43,108.23,108.39,6728.0,103.6679,103.8403,103.6487,103.802,6728.0
2024-02-15 14:05:00,108.41,108.5,108.38,108.45,8790.0,103.8211,103.9073,103.7924,103.8594,8790.0
2024-02-15 14:10:00,108.47,108.47,108.26,108.33,7800.0,103.8786,103.8786,103.6775,103.7445,7800.0
2024-02-15 14:15:00,108.34,108.39,108.29,108.39,3366.0,103.7541,103.802,103.7062,103.802,3366.0
2024-02-15 14:20:00,108.36,108.37,108.29,108.3,6706.0,103.7732,103.7828,103.7062,103.7158,6706.0
2024-02-15 14:25:00,108.32,108.38,108.28,108.38,7825.0,103.7349,103.7924,103.6966,103.7924,7825.0
2024-02-15 14:30:00,108.38,108.48,108.37,108.47,6608.0,103.7924,103.8882,103.7828,103.8786,6608.0
2024-02-15 14:35:00,108.47,108.51,108.42,108.44,14853.0,103.8786,103.9169,103.8307,103.8498,14853.0
2024-02-15 14:40:00,108.44,108.47,108.41,108.45,12698.0,103.8498,103.8786,103.8211,103.8594,12698.0
2024-02-15 14:45:00,108.45,108.45,108.37,108.41,5622.0,103.8594,103.8594,103.7828,103.8211,5622.0
2024-02-15 14:50:00,108.42,108.52,108.37,108.52,4900.0,103.8307,103.9265,103.7828,103.9265,4900.0
2024-02-15 14:55:00,108.52,108.58,108.42,108.43,7949.0,103.9265,103.9839,103.8307,103.8403,7949.0
2024-02-15 15:00:00,108.44,108.44,108.3,108.35,8191.0,103.8498,103.8498,103.7158,103.7637,8191.0
2024-02-15 15:05:00,108.34,108.34,108.2,108.25,11048.0,103.7541,103.7541,103.62,103.6679,11048.0
2024-02-15 15:10:00,108.25,108.32,108.24,108.3,12848.0,103.6679,103.7349,103.6583,103.7158,12848.0
2024-02-15 15:15:00,108.29,108.46,108.29,108.35,8724.0,103.7062,103.869,103.7062,103.7637,8724.0
2024-02-15 15:20:00,108.34,108.4,108.27,108.27,11170.0,103.7541,103.8115,103.687,103.687,11170.0
2024-02-15 15:25:00,108.29,108.5,108.29,108.39,10121.0,103.7062,103.9073,103.7062,103.802,10121.0
2024-02-15 15:30:00,108.39,108.39,108.29,108.31,7664.0,103.802,103.802,103.7062,103.7254,7664.0
2024-02-15 15:35:00,108.31,108.31,108.1,108.11,8484.0,103.7254,103.7254,103.5242,103.5338,8484.0
2024-02-15 15:40:00,108.11,108.27,108.11,108.2,8905.0,103.5338,103.687,103.5338,103.62,8905.0
2024-02-15 15:45:00,108.19,108.23,108.17,108.17,10576.0,103.6104,103.6487,103.5913,103.5913,10576.0
2024-02-15 15:50:00,108.18,108.24,108.07,108.07,30760.0,103.6009,103.6583,103.4955,103.4955,30760.0
2024-02-15 15:55:00,108.05,108.14,107.98,108.09,86873.0,103.4764,103.5625,103.4093,103.5147,86873.0
2024-02-16 09:30:00,107.91,108.37,107.72,107.73,97998.0,103.3423,103.7828,103.1603,103.1699,97998.0
2024-02-16 09:35:00,107.71,107.94,107.62,107.62,6862.0,103.1507,103.371,103.0646,103.0646,6862.0
2024-02-16 09:40:00,107.75,107.94,107.7,107.93,2750.0,103.1891,103.371,103.1412,103.3614,2750.0
2024-02-16 09:45:00,107.87,108.32,107.87,108.32,5259.0,103.304,103.7349,103.304,103.7349,5259.0
2024-02-16 09:50:00,108.3,108.53,108.2,108.25,6030.0,103.7158,103.936,103.62,103.6679,6030.0
2024-02-16 09:55:00,108.07,108.19,108.0,108.07,3000.0,103.4955,103.6104,103.4285,103.4955,3000.0
2024-02-16 10:00:00,108.05,108.4,107.8,108.22,8167.0,103.4764,103.8115,103.2369,103.6392,8167.0
2024-02-16 10:05:00,108.24,108.54,108.21,108.54,8504.0,103.6583,103.9456,103.6296,103.9456,8504.0
2024-02-16 10:10:00,108.49,108.66,108.35,108.39,6392.0,103.8977,104.0605,103.7637,103.802,6392.0
2024-02-16 10:15:00,108.37,108.57,108.36,108.48,9930.0,103.7828,103.9743,103.7732,103.8882,9930.0
2024-02-16 10:20:00,108.49,108.51,108.34,108.43,7098.0,103.8977,103.9169,103.7541,103.8403,7098.0
2024-02-16 10:25:00,108.3,108.59,108.3,108.52,5554.0,103.7158,103.9935,103.7158,103.9265,5554.0
2024-02-16 10:30:00,108.47,108.52,108.29,108.46,8570.0,103.8786,103.9265,103.7062,103.869,8570.0
2024-02-16 10:35:00,108.45,108.55,108.37,108.53,5117.0,103.8594,103.9552,103.7828,103.936,5117.0
2024-02-16 10:40:00,108.57,108.63,108.51,108.53,4306.0,103.9743,104.0318,103.9169,103.936,4306.0
2024-02-16 10:45:00,108.56,108.67,108.54,108.56,6753.0,103.9648,104.0701,103.9456,103.9648,6753.0
2024-02-16 10:50:00,108.59,108.61,108.49,108.52,6210.0,103.9935,104.0127,103.8977,103.9265,6210.0
2024-02-16 10:55:00,108.52,108.52,108.29,108.38,4963.0,103.9265,103.9265,103.7062,103.7924,4963.0
2024-02-16 11:00:00,108.38,108.44,108.31,108.38,5908.0,103.7924,103.8498,103.7254,103.7924,5908.0
2024-02-16 11:05:00,108.38,108.39,108.15,108.16,6374.0,103.7924,103.802,103.5721,103.5817,6374.0
2024-02-16 11:10:00,108.18,108.2,108.07,108.1,5592.0,103.6009,103.62,103.4955,103.5242,5592.0
2024-02-16 11:15:00,108.1,108.14,108.04,108.05,4873.0,103.5242,103.5625,103.4668,103.4764,4873.0
2024-02-16 11:20:00,108.07,108.18,108.07,108.15,6066.0,103.4955,103.6009,103.4955,103.5721,6066.0
2024-02-16 11:25:00,108.18,108.24,108.12,108.21,3124.0,103.6009,103.6583,103.5434,103.6296,3124.0
2024-02-16 11:30:00,108.26,108.27,108.11,108.14,3390.0,103.6775,103.687,103.5338,103.5625,3390.0
2024-02-16 11:35:00,108.07,108.13,108.05,108.1,1600.0,103.4955,103.553,103.4764,103.5242,1600.0
2024-02-16 11:40:00,108.12,108.24,108.12,108.21,2945.0,103.5434,103.6583,103.5434,103.6296,2945.0
2024-02-16 11:45:00,108.16,108.17,108.12,108.14,1752.0,103.5817,103.5913,103.5434,103.5625,1752.0
2024-02-16 11:50:00,108.12,108.18,108.08,108.08,4510.0,103.5434,103.6009,103.5051,103.5051,4510.0
2024-02-16 11:55:00,108.08,108.09,107.98,108.0,5099.0,103.5051,103.5147,103.4093,103.4285,5099.0
2024-02-16 12:00:00,107.99,108.04,107.96,107.96,6323.0,103.4189,103.4668,103.3902,103.3902,6323.0
2024-02-16 12:05:00,107.94,107.94,107.88,107.9,5023.0,103.371,103.371,103.3136,103.3327,5023.0
2024-02-16 12:10:00,107.89,107.93,107.83,107.89,3807.0,103.3231,103.3614,103.2657,103.3231,3807.0
2024-02-16 12:15:00,107.86,107.94,107.86,107.89,5983.0,103.2944,103.371,103.2944,103.3231,5983.0
2024-02-16 12:20:00,107.9,107.99,107.88,107.98,4466.0,103.3327,103.4189,103.3136,103.4093,4466.0
2024-02-16 12:25:00,107.97,108.08,107.95,108.08,1843.0,103.3997,103.5051,103.3806,103.5051,1843.0
2024-02-16 12:30:00,108.1,108.12,108.03,108.04,3653.0,103.5242,103.5434,103.4572,103.4668,3653.0
2024-02-16 12:35:00,108.03,108.04,107.96,108.0,2731.0,103.4572,103.4668,103.3902,103.4285,2731.0
2024-02-16 12:40:00,108.01,108.04,107.97,108.03,3373.0,103.438,103.4668,103.3997,103.4572,3373.0
2024-02-16 12:45:00,108.03,108.11,108.03,108.03,4355.0,103.4572,103.5338,103.4572,103.4572,4355.0
2024-02-16 12:50:00,108.01,108.01,107.94,107.98,1600.0,103.438,103.438,103.371,103.4093,1600.0
2024-02-16 12:55:00,107.97,108.0,107.82,107.88,3956.0,103.3997,103.4285,103.2561,103.3136,3956.0
2024-02-16 13:00:00,107.88,107.88,107.72,107.72,3150.0,103.3136,103.3136,103.1603,103.1603,3150.0
2024-02-16 13:05:00,107.68,107.86,107.68,107.86,2050.0,103.122,103.2944,103.122,103.2944,2050.0
2024-02-16 13:10:00,107.86,107.86,107.69,107.74,3895.0,103.2944,103.2944,103.1316,103.1795,3895.0
2024-02-16 13:15:00,107.73,107.73,107.6,107.6,7193.0,103.1699,103.1699,103.0454,103.0454,7193.0
2024-02-16 13:20:00,107.59,107.66,107.55,107.65,11274.0,103.0358,103.1029,102.9975,103.0933,11274.0
2024-02-16 13:25:00,107.64,107.71,107.6,107.67,5762.0,103.0837,103.1507,103.0454,103.1124,5762.0
2024-02-16 13:30:00,107.68,107.78,107.68,107.77,2920.0,103.122,103.2178,103.122,103.2082,2920.0
2024-02-16 13:35:00,107.77,107.79,107.76,107.79,1524.0,103.2082,103.2274,103.1986,103.2274,1524.0
2024-02-16 13:40:00,107.8,107.85,107.78,107.85,2728.0,103.2369,103.2848,103.2178,103.2848,2728.0
2024-02-16 13:45:00,107.87,107.88,107.79,107.81,4988.0,103.304,103.3136,103.2274,103.2465,4988.0
2024-02-16 13:50:00,107.82,107.88,107.79,107.85,4518.0,103.2561,103.3136,103.2274,103.2848,4518.0
2024-02-16 13:55:00,107.86,107.89,107.84,107.88,4629.0,103.2944,103.3231,103.2752,103.3136,4629.0
2024-02-16 14:00:00,107.89,108.0,107.89,107.95,8179.0,103.3231,103.4285,103.3231,103.3806,8179.0
2024-02-16 14:05:00,107.97,107.99,107.95,107.98,5369.0,103.3997,103.4189,103.3806,103.4093,5369.0
2024-02-16 14:10:00,107.99,108.05,107.98,108.05,36686.0,103.4189,103.4764,103.4093,103.4764,36686.0
2024-02-16 14:15:00,108.03,108.14,108.03,108.12,2900.0,103.4572,103.5625,103.4572,103.5434,2900.0
2024-02-16 14:20:00,108.11,108.14,108.07,108.11,2800.0,103.5338,103.5625,103.4955,103.5338,2800.0
2024-02-16 14:25:00,108.13,108.14,108.05,108.11,6360.0,103.553,103.5625,103.4764,103.5338,6360.0
2024-02-16 14:30:00,108.11,108.17,108.05,108.07,6300.0,103.5338,103.5913,103.4764,103.4955,6300.0
2024-02-16 14:35:00,108.09,108.18,107.87,108.0,49586.0,103.5147,103.6009,103.304,103.4285,49586.0
2024-02-16 14:40:00,108.01,108.01,107.91,108.0,3661.0,103.438,103.438,103.3423,103.4285,3661.0
2024-02-16 14:45:00,107.96,107.96,107.53,107.65,12534.0,103.3902,103.3902,102.9784,103.0933,12534.0
2024-02-16 14:50:00,107.61,107.71,107.59,107.64,6767.0,103.055,103.1507,103.0358,103.0837,6767.0
2024-02-16 14:55:00,107.66,107.82,107.64,107.82,5364.0,103.1029,103.2561,103.0837,103.2561,5364.0
2024-02-16 15:00:00,107.84,107.87,107.73,107.73,5554.0,103.2752,103.304,103.1699,103.1699,5554.0
2024-02-16 15:05:00,107.73,107.81,107.73,107.79,5740.0,103.1699,103.2465,103.1699,103.2274,5740.0
2024-02-16 15:10:00,107.8,107.85,107.64,107.85,24659.0,103.2369,103.2848,103.0837,103.2848,24659.0
2024-02-16 15:15:00,107.83,107.95,107.83,107.87,9623.0,103.2657,103.3806,103.2657,103.304,9623.0
2024-02-16 15:20:00,107.88,107.99,107.83,107.97,10654.0,103.3136,103.4189,103.2657,103.3997,10654.0
2024-02-16 15:25:00,107.97,108.0,107.92,107.95,11813.0,103.3997,103.4285,103.3519,103.3806,11813.0
2024-02-16 15:30:00,107.96,107.96,107.81,107.91,11065.0,103.3902,103.3902,103.2465,103.3423,11065.0
2024-02-16 15:35:00,107.9,107.93,107.75,107.8,17262.0,103.3327,103.3614,103.1891,103.2369,17262.0
2024-02-16 15:40:00,107.8,107.8,107.61,107.64,12530.0,103.2369,103.2369,103.055,103.0837,12530.0
2024-02-16 15:45:00,107.64,107.71,107.54,107.55,11936.0,103.0837,103.1507,102.9879,102.9975,11936.0
2024-02-16 15:50:00,107.53,107.77,107.48,107.68,30502.0,102.9784,103.2082,102.9305,103.122,30502.0
2024-02-16 15:55:00,107.67,107.95,107.67,107.81,120197.0,103.1124,103.3806,103.1124,103.2465,120197.0
2024-02-20 09:30:00,107.4,108.22,107.36,108.06,50782.0,102.8539,103.6392,102.8156,103.4859,50782.0
2024-02-20 09:35:00,107.98,108.29,107.97,108.21,7348.0,103.4093,103.7062,103.3997,103.6296,7348.0
2024-02-20 09:40:00,108.2,108.21,107.49,107.5,16033.0,103.62,103.6296,102.9401,102.9496,16033.0
2024-02-20 09:45:00,107.59,107.86,107.49,107.84,6348.0,103.0358,103.2944,102.9401,103.2752,6348.0
2024-02-20 09:50:00,107.87,108.01,107.49,107.71,6968.0,103.304,103.438,102.9401,103.1507,6968.0
2024-02-20 09:55:00,107.74,107.87,107.54,107.73,11163.0,103.1795,103.304,102.9879,103.1699,11163.0
2024-02-20 10:00:00,107.65,107.76,107.57,107.63,4803.0,103.0933,103.1986,103.0167,103.0741,4803.0
2024-02-20 10:05:00,107.62,107.74,107.42,107.54,2371.0,103.0646,103.1795,102.873,102.9879,2371.0
2024-02-20 10:10:00,107.65,107.71,107.53,107.54,5066.0,103.0933,103.1507,102.9784,102.9879,5066.0
2024-02-20 10:15:00,107.53,107.85,107.47,107.85,8277.0,102.9784,103.2848,102.9209,103.2848,8277.0
2024-02-20 10:20:00,107.82,107.93,107.79,107.86,10641.0,103.2561,103.3614,103.2274,103.2944,10641.0
2024-02-20 10:25:00,107.87,108.15,107.87,108.04,8220.0,103.304,103.5721,103.304,103.4668,8220.0
2024-02-20 10:30:00,108.03,108.07,107.9,107.99,7446.0,103.4572,103.4955,103.3327,103.4189,7446.0
2024-02-20 10:35:00,108.01,108.11,107.88,108.09,8268.0,103.438,103.5338,103.3136,103.5147,8268.0
2024-02-20 10:40:00,108.12,108.17,108.02,108.02,12862.0,103.5434,103.5913,103.4476,103.4476,12862.0
2024-02-20 10:45:00,108.04,108.22,108.03,108.11,4302.0,103.4668,103.6392,103.4572,103.5338,4302.0
2024-02-20 10:50:00,108.1,108.15,107.99,107.99,3184.0,103.5242,103.5721,103.4189,103.4189,3184.0
2024-02-20 10:55:00,107.97,108.03,107.91,107.98,3155.0,103.3997,103.4572,103.3423,103.4093,3155.0
2024-02-20 11:00:00,108.02,108.09,107.83,107.98,11484.0,103.4476,103.5147,103.2657,103.4093,11484.0
2024-02-20 11:05:00,107.96,107.96,107.77,107.78,14616.0,103.3902,103.3902,103.2082,103.2178,14616.0
2024-02-20 11:10:00,107.76,107.76,107.59,107.62,8027.0,103.1986,103.1986,103.0358,103.0646,8027.0
2024-02-20 11:15:00,107.6,107.61,107.46,107.49,14140.0,103.0454,103.055,102.9113,102.9401,14140.0
2024-02-20 11:20:00,107.45,107.55,107.4,107.49,10237.0,102.9018,102.9975,102.8539,102.9401,10237.0
2024-02-20 11:25:00,107.49,107.5,107.39,107.48,7431.0,102.9401,102.9496,102.8443,102.9305,7431.0
2024-02-20 11:30:00,107.5,107.54,107.25,107.33,6880.0,102.9496,102.9879,102.7102,102.7868,6880.0
2024-02-20 11:35:00,107.33,107.45,107.32,107.43,6124.0,102.7868,102.9018,102.7773,102.8826,6124.0
2024-02-20 11:40:00,107.42,107.46,107.34,107.37,13876.0,102.873,102.9113,102.7964,102.8251,13876.0
2024-02-20 11:45:00,107.37,107.41,107.3,107.37,8420.0,102.8251,102.8634,102.7581,102.8251,8420.0
2024-02-20 11:50:00,107.39,107.52,107.37,107.48,6365.0,102.8443,102.9688,102.8251,102.9305,6365.0
2024-02-20 11:55:00,107.46,107.47,107.33,107.33,7383.0,102.9113,102.9209,102.7868,102.7868,7383.0
2024-02-20 12:00:00,107.32,107.32,107.18,107.2,8968.0,102.7773,102.7773,102.6432,102.6623,8968.0
2024-02-20 12:05:00,107.18,107.23,107.1,107.16,14835.0,102.6432,102.6911,102.5666,102.624,14835.0
2024-02-20 12:10:00,107.16,107.26,107.13,107.18,8290.0,102.624,102.7198,102.5953,102.6432,8290.0
2024-02-20 12:15:00,107.16,107.17,107.05,107.17,5950.0,102.624,102.6336,102.5187,102.6336,5950.0
2024-02-20 12:20:00,107.19,107.26,107.07,107.07,3996.0,102.6528,102.7198,102.5378,102.5378,3996.0
2024-02-20 12:25:00,107.07,107.23,107.07,107.23,4474.0,102.5378,102.6911,102.5378,102.6911,4474.0
2024-02-20 12:30:00,107.19,107.23,107.17,107.2,2647.0,102.6528,102.6911,102.6336,102.6623,2647.0
2024-02-20 12:35:00,107.17,107.17,106.95,106.96,6456.0,102.6336,102.6336,102.4229,102.4325,6456.0
2024-02-20 12:40:00,106.99,107.22,106.98,107.21,3075.0,102.4612,102.6815,102.4516,102.6719,3075.0
2024-02-20 12:45:00,107.2,107.3,107.18,107.18,2249.0,102.6623,102.7581,102.6432,102.6432,2249.0
2024-02-20 12:50:00,107.13,107.25,107.13,107.24,5461.0,102.5953,102.7102,102.5953,102.7006,5461.0
2024-02-20 12:55:00,107.2,107.27,107.2,107.24,3435.0,102.6623,102.7294,102.6623,102.7006,3435.0
2024-02-20 13:00:00,107.24,107.3,107.23,107.25,1300.0,102.7006,102.7581,102.6911,102.7102,1300.0
2024-02-20 13:05:00,107.23,107.33,107.23,107.29,1700.0,102.6911,102.7868,102.6911,102.7485,1700.0
2024-02-20 13:10:00,107.28,107.3,107.22,107.23,1700.0,102.7389,102.7581,102.6815,102.6911,1700.0
2024-02-20 13:15:00,107.22,107.32,107.14,107.29,5681.0,102.6815,102.7773,102.6049,102.7485,5681.0
2024-02-20 13:20:00,107.32,107.39,107.31,107.32,4000.0,102.7773,102.8443,102.7677,102.7773,4000.0
2024-02-20 13:25:00,107.32,107.32,107.16,107.24,3125.0,102.7773,102.7773,102.624,102.7006,3125.0
2024-02-20 13:30:00,107.23,107.31,107.2,107.31,3756.0,102.6911,102.7677,102.6623,102.7677,3756.0
2024-02-20 13:35:00,107.29,107.29,107.2,107.28,4229.0,102.7485,102.7485,102.6623,102.7389,4229.0
2024-02-20 13:40:00,107.31,107.43,107.29,107.43,3932.0,102.7677,102.8826,102.7485,102.8826,3932.0
2024-02-20 13:45:00,107.42,107.55,107.41,107.5,9806.0,102.873,102.9975,102.8634,102.9496,9806.0
2024-02-20 13:50:00,107.52,107.56,107.48,107.5,3556.0,102.9688,103.0071,102.9305,102.9496,3556.0
2024-02-20 13:55:00,107.51,107.59,107.51,107.58,3541.0,102.9592,103.0358,102.9592,103.0263,3541.0
2024-02-20 14:00:00,107.59,107.59,107.51,107.53,3501.0,103.0358,103.0358,102.9592,102.9784,3501.0
2024-02-20 14:05:00,107.53,107.58,107.49,107.55,5392.0,102.9784,103.0263,102.9401,102.9975,5392.0
2024-02-20 14:10:00,107.54,107.54,107.48,107.49,3702.0,102.9879,102.9879,102.9305,102.9401,3702.0
2024-02-20 14:15:00,107.48,107.67,107.45,107.67,4338.0,102.9305,103.1124,102.9018,103.1124,4338.0
2024-02-20 14:20:00,107.64,107.64,107.49,107.58,13146.0,103.0837,103.0837,102.9401,103.0263,13146.0
2024-02-20 14:25:00,107.53,107.72,107.53,107.68,5596.0,102.9784,103.1603,102.9784,103.122,5596.0
2024-02-20 14:30:00,107.68,107.71,107.59,107.6,3759.0,103.122,103.1507,103.0358,103.0454,3759.0
2024-02-20 14:35:00,107.61,107.7,107.59,107.7,6263.0,103.055,103.1412,103.0358,103.1412,6263.0
2024-02-20 14:40:00,107.71,107.85,107.69,107.77,11281.0,103.1507,103.2848,103.1316,103.2082,11281.0
2024-02-20 14:45:00,107.75,107.8,107.74,107.79,6653.0,103.1891,103.2369,103.1795,103.2274,6653.0
2024-02-20 14:50:00,107.8,107.83,107.71,107.73,5500.0,103.2369,103.2657,103.1507,103.1699,5500.0
2024-02-20 14:55:00,107.73,107.81,107.73,107.76,5828.0,103.1699,103.2465,103.1699,103.1986,5828.0
2024-02-20 15:00:00,107.8,107.82,107.6,107.66,4890.0,103.2369,103.2561,103.0454,103.1029,4890.0
2024-02-20 15:05:00,107.7,107.72,107.64,107.71,4593.0,103.1412,103.1603,103.0837,103.1507,4593.0
2024-02-20 15:10:00,107.7,107.75,107.62,107.62,5123.0,103.1412,103.1891,103.0646,103.0646,5123.0
2024-02-20 15:15:00,107.63,107.67,107.58,107.62,6437.0,103.0741,103.1124,103.0263,103.0646,6437.0
2024-02-20 15:20:00,107.61,107.69,107.56,107.59,5838.0,103.055,103.1316,103.0071,103.0358,5838.0
2024-02-20 15:25:00,107.59,107.73,107.59,107.68,7847.0,103.0358,103.1699,103.0358,103.122,7847.0
2024-02-20 15:30:00,107.69,107.7,107.42,107.45,11595.0,103.1316,103.1412,102.873,102.9018,11595.0
2024-02-20 15:35:00,107.43,107.51,107.41,107.42,6727.0,102.8826,102.9592,102.8634,102.873,6727.0
2024-02-20 15:40:00,107.41,107.49,107.39,107.41,9375.0,102.8634,102.9401,102.8443,102.8634,9375.0
2024-02-20 15:45:00,107.42,107.51,107.4,107.46,7158.0,102.873,102.9592,102.8539,102.9113,7158.0
2024-02-20 15:50:00,107.46,107.6,107.27,107.3,30580.0,102.9113,103.0454,102.7294,102.7581,30580.0
2024-02-20 15:55:00,107.31,107.46,107.3,107.41,88315.0,102.7677,102.9113,102.7581,102.8634,88315.0
2024-02-21 09:30:00,107.42,107.59,107.01,107.56,23469.0,102.873,103.0358,102.4804,103.0071,23469.0
2024-02-21 09:35:00,107.5,107.64,107.44,107.6,7762.0,102.9496,103.0837,102.8922,103.0454,7762.0
2024-02-21 09:40:00,107.64,107.64,107.5,107.51,7922.0,103.0837,103.0837,102.9496,102.9592,7922.0
2024-02-21 09:45:00,107.54,107.57,107.23,107.37,10803.0,102.9879,103.0167,102.6911,102.8251,10803.0
2024-02-21 09:50:00,107.41,107.61,107.41,107.59,5515.0,102.8634,103.055,102.8634,103.0358,5515.0
2024-02-21 09:55:00,107.65,107.81,107.62,107.78,3131.0,103.0933,103.2465,103.0646,103.2178,3131.0
2024-02-21 10:00:00,107.77,107.91,107.63,107.88,4519.0,103.2082,103.3423,103.0741,103.3136,4519.0
2024-02-21 10:05:00,107.9,107.9,107.66,107.74,3134.0,103.3327,103.3327,103.1029,103.1795,3134.0
2024-02-21 10:10:00,107.78,107.95,107.76,107.86,11608.0,103.2178,103.3806,103.1986,103.2944,11608.0
2024-02-21 10:15:00,107.84,107.98,107.83,107.93,4524.0,103.2752,103.4093,103.2657,103.3614,4524.0
2024-02-21 10:20:00,107.96,108.08,107.93,108.02,3698.0,103.3902,103.5051,103.3614,103.4476,3698.0
2024-02-21 10:25:00,107.98,108.0,107.8,107.8,4021.0,103.4093,103.4285,103.2369,103.2369,4021.0
2024-02-21 10:30:00,107.81,107.84,107.72,107.78,3825.0,103.2465,103.2752,103.1603,103.2178,3825.0
2024-02-21 10:35:00,107.78,107.97,107.77,107.97,3328.0,103.2178,103.3997,103.2082,103.3997,3328.0
2024-02-21 10:40:00,107.99,107.99,107.78,107.83,3184.0,103.4189,103.4189,103.2178,103.2657,3184.0
2024-02-21 10:45:00,107.87,107.98,107.87,107.98,2532.0,103.304,103.4093,103.304,103.4093,2532.0
2024-02-21 10:50:00,107.97,108.05,107.93,108.01,1549.0,103.3997,103.4764,103.3614,103.438,1549.0
2024-02-21 10:55:00,107.99,108.06,107.97,107.99,7009.0,103.4189,103.4859,103.3997,103.4189,7009.0
2024-02-21 11:00:00,107.96,108.04,107.92,108.02,3413.0,103.3902,103.4668,103.3519,103.4476,3413.0
2024-02-21 11:05:00,107.99,108.13,107.96,108.12,11909.0,103.4189,103.553,103.3902,103.5434,11909.0
2024-02-21 11:10:00,108.11,108.19,108.09,108.17,3552.0,103.5338,103.6104,103.5147,103.5913,3552.0
2024-02-21 11:15:00,108.16,108.31,108.14,108.27,17000.0,103.5817,103.7254,103.5625,103.687,17000.0
2024-02-21 11:20:00,108.27,108.39,108.26,108.39,7975.0,103.687,103.802,103.6775,103.802,7975.0
2024-02-21 11:25:00,108.36,108.42,108.3,108.39,2475.0,103.7732,103.8307,103.7158,103.802,2475.0
2024-02-21 11:30:00,108.39,108.39,108.28,108.32,2250.0,103.802,103.802,103.6966,103.7349,2250.0
2024-02-21 11:35:00,108.3,108.36,108.2,108.33,2368.0,103.7158,103.7732,103.62,103.7445,2368.0
2024-02-21 11:40:00,108.24,108.39,108.22,108.24,8025.0,103.6583,103.802,103.6392,103.6583,8025.0
2024-02-21 11:45:00,108.22,108.35,108.21,108.32,5182.0,103.6392,103.7637,103.6296,103.7349,5182.0
2024-02-21 11:50:00,108.35,108.37,108.29,108.34,3822.0,103.7637,103.7828,103.7062,103.7541,3822.0
2024-02-21 11:55:00,108.35,108.39,108.33,108.34,2678.0,103.7637,103.802,103.7445,103.7541,2678.0
2024-02-21 12:00:00,108.35,108.35,108.22,108.25,1986.0,103.7637,103.7637,103.6392,103.6679,1986.0
2024-02-21 12:05:00,108.23,108.29,108.17,108.28,3387.0,103.6487,103.7062,103.5913,103.6966,3387.0
2024-02-21 12:10:00,108.31,108.32,108.24,108.32,4898.0,103.7254,103.7349,103.6583,103.7349,4898.0
2024-02-21 12:15:00,108.32,108.39,108.31,108.39,3152.0,103.7349,103.802,103.7254,103.802,3152.0
2024-02-21 12:20:00,108.4,108.42,108.39,108.41,1936.0,103.8115,103.8307,103.802,103.8211,1936.0
2024-02-21 12:25:00,108.4,108.4,108.29,108.37,7808.0,103.8115,103.8115,103.7062,103.7828,7808.0
2024-02-21 12:30:00,108.37,108.39,108.31,108.39,2253.0,103.7828,103.802,103.7254,103.802,2253.0
2024-02-21 12:35:00,108.37,108.41,108.35,108.38,2646.0,103.7828,103.8211,103.7637,103.7924,2646.0
2024-02-21 12:40:00,108.37,108.38,108.24,108.28,5464.0,103.7828,103.7924,103.6583,103.6966,5464.0
2024-02-21 12:45:00,108.29,108.49,108.28,108.49,2649.0,103.7062,103.8977,103.6966,103.8977,2649.0
2024-02-21 12:50:00,108.48,108.62,108.44,108.61,6677.0,103.8882,104.0222,103.8498,104.0127,6677.0
2024-02-21 12:55:00,108.6,108.71,108.58,108.63,15218.0,104.0031,104.1084,103.9839,104.0318,15218.0
2024-02-21 13:00:00,108.59,108.59,108.27,108.33,8001.0,103.9935,103.9935,103.687,103.7445,8001.0
2024-02-21 13:05:00,108.33,108.44,108.31,108.44,2835.0,103.7445,103.8498,103.7254,103.8498,2835.0
2024-02-21 13:10:00,108.43,108.48,108.41,108.46,2663.0,103.8403,103.8882,103.8211,103.869,2663.0
2024-02-21 13:15:00,108.43,108.48,108.39,108.45,8008.0,103.8403,103.8882,103.802,103.8594,8008.0
2024-02-21 13:20:00,108.46,108.55,108.45,108.54,4899.0,103.869,103.9552,103.8594,103.9456,4899.0
2024-02-21 13:25:00,108.53,108.53,108.41,108.45,3422.0,103.936,103.936,103.8211,103.8594,3422.0
2024-02-21 13:30:00,108.45,108.51,108.45,108.45,3518.0,103.8594,103.9169,103.8594,103.8594,3518.0
2024-02-21 13:35:00,108.47,108.53,108.44,108.53,4695.0,103.8786,103.936,103.8498,103.936,4695.0
2024-02-21 13:40:00,108.51,108.61,108.45,108.54,11935.0,103.9169,104.0127,103.8594,103.9456,11935.0
2024-02-21 13:45:00,108.54,108.61,108.45,108.47,4872.0,103.9456,104.0127,103.8594,103.8786,4872.0
2024-02-21 13:50:00,108.49,108.5,108.35,108.35,3419.0,103.8977,103.9073,103.7637,103.7637,3419.0
2024-02-21 13:55:00,108.34,108.4,108.34,108.39,4121.0,103.7541,103.8115,103.7541,103.802,4121.0
2024-02-21 14:00:00,108.37,108.5,108.24,108.4,7959.0,103.7828,103.9073,103.6583,103.8115,7959.0
2024-02-21 14:05:00,108.37,108.52,108.32,108.45,6844.0,103.7828,103.9265,103.7349,103.8594,6844.0
2024-02-21 14:10:00,108.45,108.48,108.31,108.31,6511.0,103.8594,103.8882,103.7254,103.7254,6511.0
2024-02-21 14:15:00,108.28,108.34,108.23,108.29,3959.0,103.6966,103.7541,103.6487,103.7062,3959.0
2024-02-21 14:20:00,108.3,108.33,108.15,108.15,2684.0,103.7158,103.7445,103.5721,103.5721,2684.0
2024-02-21 14:25:00,108.14,108.19,108.05,108.19,3037.0,103.5625,103.6104,103.4764,103.6104,3037.0
2024-02-21 14:30:00,108.13,108.15,108.07,108.11,4803.0,103.553,103.5721,103.4955,103.5338,4803.0
2024-02-21 14:35:00,108.1,108.15,107.92,107.98,10221.0,103.5242,103.5721,103.3519,103.4093,10221.0
2024-02-21 14:40:00,107.96,108.05,107.95,108.0,4321.0,103.3902,103.4764,103.3806,103.4285,4321.0
2024-02-21 14:45:00,108.01,108.13,107.99,108.12,5061.0,103.438,103.553,103.4189,103.5434,5061.0
2024-02-21 14:50:00,108.13,108.18,108.1,108.11,7921.0,103.553,103.6009,103.5242,103.5338,7921.0
2024-02-21 14:55:00,108.12,108.18,108.12,108.17,6690.0,103.5434,103.6009,103.5434,103.5913,6690.0
2024-02-21 15:00:00,108.15,108.15,107.96,107.96,5987.0,103.5721,103.5721,103.3902,103.3902,5987.0
2024-02-21 15:05:00,107.89,107.96,107.88,107.93,6313.0,103.3231,103.3902,103.3136,103.3614,6313.0
2024-02-21 15:10:00,107.93,107.95,107.87,107.91,6071.0,103.3614,103.3806,103.304,103.3423,6071.0
2024-02-21 15:15:00,107.9,107.97,107.79,107.85,8894.0,103.3327,103.3997,103.2274,103.2848,8894.0
2024-02-21 15:20:00,107.84,107.88,107.73,107.82,6519.0,103.2752,103.3136,103.1699,103.2561,6519.0
2024-02-21 15:25:00,107.82,107.94,107.82,107.92,5115.0,103.2561,103.371,103.2561,103.3519,5115.0
2024-02-21 15:30:00,107.93,108.02,107.88,108.0,6509.0,103.3614,103.4476,103.3136,103.4285,6509.0
2024-02-21 15:35:00,108.02,108.27,108.02,108.2,11024.0,103.4476,103.687,103.4476,103.62,11024.0
2024-02-21 15:40:00,108.23,108.28,108.2,108.22,10981.0,103.6487,103.6966,103.62,103.6392,10981.0
2024-02-21 15:45:00,108.21,108.32,108.15,108.3,12884.0,103.6296,103.7349,103.5721,103.7158,12884.0
2024-02-21 15:50:00,108.32,108.51,108.3,108.43,34413.0,103.7349,103.9169,103.7158,103.8403,34413.0
2024-02-21 15:55:00,108.44,108.71,108.43,108.66,104995.0,103.8498,104.1084,103.8403,104.0605,104995.0
2024-02-22 09:30:00,109.19,109.65,108.98,109.31,26109.0,104.5681,105.0086,104.367,104.683,26109.0
2024-02-22 09:35:00,109.39,109.73,109.24,109.7,7119.0,104.7596,105.0852,104.616,105.0565,7119.0
2024-02-22 09:40:00,109.7,109.83,109.41,109.54,16480.0,105.0565,105.181,104.7788,104.9033,16480.0
2024-02-22 09:45:00,109.5,109.69,109.4,109.4,9909.0,104.865,105.0469,104.7692,104.7692,9909.0
2024-02-22 09:50:00,109.4,109.68,109.24,109.28,7860.0,104.7692,105.0374,104.616,104.6543,7860.0
2024-02-22 09:55:00,109.27,109.61,109.15,109.41,11412.0,104.6447,104.9703,104.5298,104.7788,11412.0
2024-02-22 10:00:00,109.37,109.46,109.28,109.41,5965.0,104.7405,104.8267,104.6543,104.7788,5965.0
2024-02-22 10:05:00,109.43,109.43,109.12,109.22,6544.0,104.7979,104.7979,104.5011,104.5968,6544.0
2024-02-22 10:10:00,109.14,109.36,109.13,109.25,7642.0,104.5202,104.7309,104.5106,104.6256,7642.0
2024-02-22 10:15:00,109.23,109.48,109.23,109.42,5778.0,104.6064,104.8458,104.6064,104.7884,5778.0
2024-02-22 10:20:00,109.42,109.5,109.34,109.49,5761.0,104.7884,104.865,104.7118,104.8554,5761.0
2024-02-22 10:25:00,109.5,109.6,109.39,109.59,3130.0,104.865,104.9607,104.7596,104.9512,3130.0
2024-02-22 10:30:00,109.57,109.59,109.45,109.59,11017.0,104.932,104.9512,104.8171,104.9512,11017.0
2024-02-22 10:35:00,109.53,109.53,109.39,109.4,8498.0,104.8937,104.8937,104.7596,104.7692,8498.0
2024-02-22 10:40:00,109.39,109.45,109.32,109.37,4600.0,104.7596,104.8171,104.6926,104.7405,4600.0
2024-02-22 10:45:00,109.33,109.33,109.03,109.21,11657.0,104.7022,104.7022,104.4149,104.5873,11657.0
2024-02-22 10:50:00,109.17,109.26,109.13,109.16,6467.0,104.5489,104.6351,104.5106,104.5394,6467.0
2024-02-22 10:55:00,109.13,109.26,109.11,109.23,5619.0,104.5106,104.6351,104.4915,104.6064,5619.0
2024-02-22 11:00:00,109.25,109.31,109.22,109.25,2248.0,104.6256,104.683,104.5968,104.6256,2248.0
2024-02-22 11:05:00,109.34,109.44,109.3,109.39,2646.0,104.7118,104.8075,104.6734,104.7596,2646.0
2024-02-22 11:10:00,109.37,109.58,109.37,109.56,5104.0,104.7405,104.9416,104.7405,104.9224,5104.0
2024-02-22 11:15:00,109.56,109.67,109.56,109.59,9083.0,104.9224,105.0278,104.9224,104.9512,9083.0
2024-02-22 11:20:00,109.56,109.62,109.5,109.59,3971.0,104.9224,104.9799,104.865,104.9512,3971.0
2024-02-22 11:25:00,109.58,109.64,109.53,109.53,3268.0,104.9416,104.9991,104.8937,104.8937,3268.0
2024-02-22 11:30:00,109.56,109.65,109.56,109.57,3843.0,104.9224,105.0086,104.9224,104.932,3843.0
2024-02-22 11:35:00,109.56,109.59,109.5,109.51,3656.0,104.9224,104.9512,104.865,104.8746,3656.0
2024-02-22 11:40:00,109.51,109.66,109.5,109.65,5245.0,104.8746,105.0182,104.865,105.0086,5245.0
2024-02-22 11:45:00,109.63,109.68,109.47,109.55,8266.0,104.9895,105.0374,104.8362,104.9129,8266.0
2024-02-22 11:50:00,109.62,109.62,109.48,109.53,5657.0,104.9799,104.9799,104.8458,104.8937,5657.0
2024-02-22 11:55:00,109.5,109.64,109.49,109.64,15478.0,104.865,104.9991,104.8554,104.9991,15478.0
2024-02-22 12:00:00,109.64,109.67,109.56,109.65,4385.0,104.9991,105.0278,104.9224,105.0086,4385.0
2024-02-22 12:05:00,109.66,109.73,109.61,109.71,7443.0,105.0182,105.0852,104.9703,105.0661,7443.0
2024-02-22 12:10:00,109.7,109.72,109.59,109.59,3882.0,105.0565,105.0757,104.9512,104.9512,3882.0
2024-02-22 12:15:00,109.59,109.68,109.55,109.66,10096.0,104.9512,105.0374,104.9129,105.0182,10096.0
2024-02-22 12:20:00,109.68,109.85,109.67,109.84,9240.0,105.0374,105.2002,105.0278,105.1906,9240.0
2024-02-22 12:25:00,109.85,109.9,109.7,109.74,10831.0,105.2002,105.248,105.0565,105.0948,10831.0
2024-02-22 12:30:00,109.77,109.8,109.61,109.64,2431.0,105.1236,105.1523,104.9703,104.9991,2431.0
2024-02-22 12:35:00,109.65,109.73,109.59,109.68,5430.0,105.0086,105.0852,104.9512,105.0374,5430.0
2024-02-22 12:40:00,109.7,109.77,109.61,109.61,6764.0,105.0565,105.1236,104.9703,104.9703,6764.0
2024-02-22 12:45:00,109.67,109.78,109.67,109.73,5278.0,105.0278,105.1331,105.0278,105.0852,5278.0
2024-02-22 12:50:00,109.75,109.81,109.7,109.73,4765.0,105.1044,105.1619,105.0565,105.0852,4765.0
2024-02-22 12:55:00,109.73,109.84,109.73,109.81,3620.0,105.0852,105.1906,105.0852,105.1619,3620.0
2024-02-22 13:00:00,109.79,109.93,109.71,109.88,19489.0,105.1427,105.2768,105.0661,105.2289,19489.0
2024-02-22 13:05:00,109.9,109.9,109.71,109.71,4337.0,105.248,105.248,105.0661,105.0661,4337.0
2024-02-22 13:10:00,109.73,109.74,109.63,109.71,5929.0,105.0852,105.0948,104.9895,105.0661,5929.0
2024-02-22 13:15:00,109.7,109.81,109.7,109.8,3600.0,105.0565,105.1619,105.0565,105.1523,3600.0
2024-02-22 13:20:00,109.82,109.91,109.79,109.91,3354.0,105.1714,105.2576,105.1427,105.2576,3354.0
2024-02-22 13:25:00,109.9,109.98,109.9,109.95,3446.0,105.248,105.3247,105.248,105.2959,3446.0
2024-02-22 13:30:00,109.97,109.99,109.89,109.92,6087.0,105.3151,105.3342,105.2385,105.2672,6087.0
2024-02-22 13:35:00,109.95,109.95,109.89,109.92,2825.0,105.2959,105.2959,105.2385,105.2672,2825.0
2024-02-22 13:40:00,109.97,109.98,109.91,109.93,3563.0,105.3151,105.3247,105.2576,105.2768,3563.0
2024-02-22 13:45:00,109.91,109.93,109.86,109.93,4579.0,105.2576,105.2768,105.2097,105.2768,4579.0
2024-02-22 13:50:00,109.94,109.94,109.81,109.83,4388.0,105.2864,105.2864,105.1619,105.181,4388.0
2024-02-22 13:55:00,109.85,109.92,109.83,109.92,2857.0,105.2002,105.2672,105.181,105.2672,2857.0
2024-02-22 14:00:00,109.89,110.0,109.89,109.95,16138.0,105.2385,105.3438,105.2385,105.2959,16138.0
2024-02-22 14:05:00,109.96,109.98,109.92,109.92,4819.0,105.3055,105.3247,105.2672,105.2672,4819.0
2024-02-22 14:10:00,109.95,110.08,109.91,110.08,17491.0,105.2959,105.4204,105.2576,105.4204,17491.0
2024-02-22 14:15:00,110.07,110.17,110.07,110.07,6801.0,105.4109,105.5066,105.4109,105.4109,6801.0
2024-02-22 14:20:00,110.1,110.22,110.1,110.2,4679.0,105.4396,105.5545,105.4396,105.5353,4679.0
2024-02-22 14:25:00,110.22,110.24,110.19,110.24,3653.0,105.5545,105.5737,105.5258,105.5737,3653.0
2024-02-22 14:30:00,110.24,110.24,110.05,110.09,4260.0,105.5737,105.5737,105.3917,105.43,4260.0
2024-02-22 14:35:00,110.09,110.18,110.08,110.15,21132.0,105.43,105.5162,105.4204,105.4875,21132.0
2024-02-22 14:40:00,110.13,110.16,110.09,110.16,2600.0,105.4683,105.497,105.43,105.497,2600.0
2024-02-22 14:45:00,110.16,110.16,110.05,110.06,8152.0,105.497,105.497,105.3917,105.4013,8152.0
2024-02-22 14:50:00,110.05,110.15,110.03,110.14,7086.0,105.3917,105.4875,105.3725,105.4779,7086.0
2024-02-22 14:55:00,110.15,110.18,109.91,109.95,12900.0,105.4875,105.5162,105.2576,105.2959,12900.0
2024-02-22 15:00:00,109.93,110.1,109.89,110.1,8478.0,105.2768,105.4396,105.2385,105.4396,8478.0
2024-02-22 15:05:00,110.09,110.13,110.04,110.05,11838.0,105.43,105.4683,105.3821,105.3917,11838.0
2024-02-22 15:10:00,110.02,110.19,110.01,110.17,8521.0,105.363,105.5258,105.3534,105.5066,8521.0
2024-02-22 15:15:00,110.18,110.29,110.17,110.29,11502.0,105.5162,105.6215,105.5066,105.6215,11502.0
2024-02-22 15:20:00,110.27,110.32,110.22,110.3,13822.0,105.6024,105.6503,105.5545,105.6311,13822.0
2024-02-22 15:25:00,110.3,110.32,110.24,110.25,12968.0,105.6311,105.6503,105.5737,105.5832,12968.0
2024-02-22 15:30:00,110.26,110.32,110.2,110.3,18679.0,105.5928,105.6503,105.5353,105.6311,18679.0
2024-02-22 15:35:00,110.3,110.43,110.28,110.43,12471.0,105.6311,105.7556,105.612,105.7556,12471.0
2024-02-22 15:40:00,110.44,110.53,110.4,110.4,11771.0,105.7652,105.8514,105.7269,105.7269,11771.0
2024-02-22 15:45:00,110.41,110.56,110.41,110.56,15957.0,105.7365,105.8801,105.7365,105.8801,15957.0
2024-02-22 15:50:00,110.53,110.6,110.42,110.53,51425.0,105.8514,105.9184,105.746,105.8514,51425.0
2024-02-22 15:55:00,110.55,110.67,110.48,110.51,120562.0,105.8705,105.9855,105.8035,105.8322,120562.0
2024-02-23 09:30:00,110.87,110.98,110.6,110.88,33944.0,106.177,106.2823,105.9184,106.1866,33944.0
2024-02-23 09:35:00,110.85,110.97,110.75,110.92,6556.0,106.1578,106.2728,106.0621,106.2249,6556.0
2024-02-23 09:40:00,110.87,110.87,110.62,110.62,7918.0,106.177,106.177,105.9376,105.9376,7918.0
2024-02-23 09:45:00,110.62,110.69,110.46,110.55,13113.0,105.9376,106.0046,105.7843,105.8705,13113.0
2024-02-23 09:50:00,110.47,110.58,110.32,110.57,9925.0,105.7939,105.8993,105.6503,105.8897,9925.0
2024-02-23 09:55:00,110.53,110.53,110.25,110.33,7668.0,105.8514,105.8514,105.5832,105.6598,7668.0
2024-02-23 10:00:00,110.34,110.36,110.11,110.18,13266.0,105.6694,105.6886,105.4492,105.5162,13266.0
2024-02-23 10:05:00,110.22,110.28,110.18,110.26,6056.0,105.5545,105.612,105.5162,105.5928,6056.0
2024-02-23 10:10:00,110.24,110.43,110.24,110.43,7592.0,105.5737,105.7556,105.5737,105.7556,7592.0
2024-02-23 10:15:00,110.39,110.39,110.22,110.27,5143.0,105.7173,105.7173,105.5545,105.6024,5143.0
2024-02-23 10:20:00,110.33,110.44,110.32,110.37,7987.0,105.6598,105.7652,105.6503,105.6982,7987.0
2024-02-23 10:25:00,110.37,110.45,110.36,110.4,10639.0,105.6982,105.7748,105.6886,105.7269,10639.0
2024-02-23 10:30:00,110.4,110.45,110.32,110.38,12857.0,105.7269,105.7748,105.6503,105.7077,12857.0
2024-02-23 10:35:00,110.36,110.58,110.36,110.57,6537.0,105.6886,105.8993,105.6886,105.8897,6537.0
2024-02-23 10:40:00,110.58,110.66,110.52,110.53,10928.0,105.8993,105.9759,105.8418,105.8514,10928.0
2024-02-23 10:45:00,110.52,110.54,110.42,110.48,3062.0,105.8418,105.861,105.746,105.8035,3062.0
2024-02-23 10:50:00,110.49,110.5,110.36,110.4,4965.0,105.8131,105.8227,105.6886,105.7269,4965.0
2024-02-23 10:55:00,110.32,110.44,110.27,110.42,5582.0,105.6503,105.7652,105.6024,105.746,5582.0
2024-02-23 11:00:00,110.4,110.45,110.22,110.23,4818.0,105.7269,105.7748,105.5545,105.5641,4818.0
2024-02-23 11:05:00,110.2,110.28,110.19,110.27,5658.0,105.5353,105.612,105.5258,105.6024,5658.0
2024-02-23 11:10:00,110.25,110.31,110.23,110.3,6493.0,105.5832,105.6407,105.5641,105.6311,6493.0
2024-02-23 11:15:00,110.27,110.39,110.27,110.39,5802.0,105.6024,105.7173,105.6024,105.7173,5802.0
2024-02-23 11:20:00,110.4,110.43,110.36,110.39,6368.0,105.7269,105.7556,105.6886,105.7173,6368.0
2024-02-23 11:25:00,110.39,110.44,110.36,110.44,11401.0,105.7173,105.7652,105.6886,105.7652,11401.0
2024-02-23 11:30:00,110.44,110.45,110.39,110.42,4352.0,105.7652,105.7748,105.7173,105.746,4352.0
2024-02-23 11:35:00,110.42,110.57,110.41,110.56,5363.0,105.746,105.8897,105.7365,105.8801,5363.0
2024-02-23 11:40:00,110.56,110.57,110.48,110.51,4498.0,105.8801,105.8897,105.8035,105.8322,4498.0
2024-02-23 11:45:00,110.51,110.56,110.47,110.54,5340.0,105.8322,105.8801,105.7939,105.861,5340.0
2024-02-23 11:50:00,110.54,110.58,110.48,110.48,6400.0,105.861,105.8993,105.8035,105.8035,6400.0
2024-02-23 11:55:00,110.47,110.5,110.43,110.48,7004.0,105.7939,105.8227,105.7556,105.8035,7004.0
2024-02-23 12:00:00,110.47,110.58,110.47,110.51,4267.0,105.7939,105.8993,105.7939,105.8322,4267.0
2024-02-23 12:05:00,110.52,110.56,110.49,110.53,3900.0,105.8418,105.8801,105.8131,105.8514,3900.0
2024-02-23 12:10:00,110.53,110.57,110.51,110.57,5368.0,105.8514,105.8897,105.8322,105.8897,5368.0
2024-02-23 12:15:00,110.57,110.57,110.48,110.54,5013.0,105.8897,105.8897,105.8035,105.861,5013.0
2024-02-23 12:20:00,110.56,110.57,110.49,110.53,7228.0,105.8801,105.8897,105.8131,105.8514,7228.0
2024-02-23 12:25:00,110.52,110.65,110.5,110.57,9504.0,105.8418,105.9663,105.8227,105.8897,9504.0
2024-02-23 12:30:00,110.56,110.58,110.45,110.58,4610.0,105.8801,105.8993,105.7748,105.8993,4610.0
2024-02-23 12:35:00,110.56,110.56,110.47,110.53,7748.0,105.8801,105.8801,105.7939,105.8514,7748.0
2024-02-23 12:40:00,110.51,110.51,110.36,110.4,4314.0,105.8322,105.8322,105.6886,105.7269,4314.0
2024-02-23 12:45:00,110.38,110.47,110.38,110.47,9722.0,105.7077,105.7939,105.7077,105.7939,9722.0
2024-02-23 12:50:00,110.46,110.48,110.4,110.4,2759.0,105.7843,105.8035,105.7269,105.7269,2759.0
2024-02-23 12:55:00,110.4,110.45,110.37,110.38,3829.0,105.7269,105.7748,105.6982,105.7077,3829.0
2024-02-23 13:00:00,110.38,110.4,110.35,110.36,4100.0,105.7077,105.7269,105.679,105.6886,4100.0
2024-02-23 13:05:00,110.37,110.39,110.28,110.3,2228.0,105.6982,105.7173,105.612,105.6311,2228.0
2024-02-23 13:10:00,110.25,110.36,110.25,110.33,3730.0,105.5832,105.6886,105.5832,105.6598,3730.0
2024-02-23 13:15:00,110.33,110.43,110.31,110.43,25701.0,105.6598,105.7556,105.6407,105.7556,25701.0
2024-02-23 13:20:00,110.44,110.51,110.42,110.51,2181.0,105.7652,105.8322,105.746,105.8322,2181.0
2024-02-23 13:25:00,110.51,110.51,110.48,110.5,3001.0,105.8322,105.8322,105.8035,105.8227,3001.0
2024-02-23 13:30:00,110.49,110.61,110.46,110.6,5328.0,105.8131,105.928,105.7843,105.9184,5328.0
2024-02-23 13:35:00,110.61,110.64,110.53,110.58,5300.0,105.928,105.9567,105.8514,105.8993,5300.0
2024-02-23 13:40:00,110.57,110.57,110.5,110.51,2592.0,105.8897,105.8897,105.8227,105.8322,2592.0
2024-02-23 13:45:00,110.48,110.61,110.48,110.61,6401.0,105.8035,105.928,105.8035,105.928,6401.0
2024-02-23 13:50:00,110.57,110.61,110.52,110.6,7321.0,105.8897,105.928,105.8418,105.9184,7321.0
2024-02-23 13:55:00,110.59,110.6,110.49,110.52,6384.0,105.9088,105.9184,105.8131,105.8418,6384.0
2024-02-23 14:00:00,110.51,110.55,110.46,110.47,7133.0,105.8322,105.8705,105.7843,105.7939,7133.0
2024-02-23 14:05:00,110.48,110.6,110.48,110.51,7408.0,105.8035,105.9184,105.8035,105.8322,7408.0
2024-02-23 14:10:00,110.49,110.49,110.37,110.4,5642.0,105.8131,105.8131,105.6982,105.7269,5642.0
2024-02-23 14:15:00,110.4,110.46,110.38,110.42,4872.0,105.7269,105.7843,105.7077,105.746,4872.0
2024-02-23 14:20:00,110.41,110.41,110.33,110.33,4804.0,105.7365,105.7365,105.6598,105.6598,4804.0
2024-02-23 14:25:00,110.32,110.36,110.25,110.28,13387.0,105.6503,105.6886,105.5832,105.612,13387.0
2024-02-23 14:30:00,110.26,110.37,110.23,110.37,11492.0,105.5928,105.6982,105.5641,105.6982,11492.0
2024-02-23 14:35:00,110.37,110.44,110.31,110.44,9113.0,105.6982,105.7652,105.6407,105.7652,9113.0
2024-02-23 14:40:00,110.44,110.44,110.38,110.38,5366.0,105.7652,105.7652,105.7077,105.7077,5366.0
2024-02-23 14:45:00,110.37,110.44,110.37,110.44,6250.0,105.6982,105.7652,105.6982,105.7652,6250.0
2024-02-23 14:50:00,110.44,110.48,110.4,110.47,3785.0,105.7652,105.8035,105.7269,105.7939,3785.0
2024-02-23 14:55:00,110.45,110.52,110.45,110.52,6153.0,105.7748,105.8418,105.7748,105.8418,6153.0
2024-02-23 15:00:00,110.52,110.59,110.52,110.54,5230.0,105.8418,105.9088,105.8418,105.861,5230.0
2024-02-23 15:05:00,110.52,110.56,110.36,110.37,3756.0,105.8418,105.8801,105.6886,105.6982,3756.0
2024-02-23 15:10:00,110.34,110.48,110.34,110.43,5278.0,105.6694,105.8035,105.6694,105.7556,5278.0
2024-02-23 15:15:00,110.44,110.57,110.44,110.57,6966.0,105.7652,105.8897,105.7652,105.8897,6966.0
2024-02-23 15:20:00,110.56,110.64,110.52,110.64,6634.0,105.8801,105.9567,105.8418,105.9567,6634.0
2024-02-23 15:25:00,110.65,110.7,110.61,110.64,8467.0,105.9663,106.0142,105.928,105.9567,8467.0
2024-02-23 15:30:00,110.66,110.69,110.61,110.68,7821.0,105.9759,106.0046,105.928,105.995,7821.0
2024-02-23 15:35:00,110.68,110.78,110.66,110.75,4963.0,105.995,106.0908,105.9759,106.0621,4963.0
2024-02-23 15:40:00,110.75,110.88,110.75,110.83,10729.0,106.0621,106.1866,106.0621,106.1387,10729.0
2024-02-23 15:45:00,110.83,111.0,110.83,110.93,13062.0,106.1387,106.3015,106.1387,106.2344,13062.0
2024-02-23 15:50:00,110.96,111.02,110.72,110.83,37006.0,106.2632,106.3206,106.0333,106.1387,37006.0
2024-02-23 15:55:00,110.83,110.99,110.74,110.8,96947.0,106.1387,106.2919,106.0525,106.11,96947.0
2024-02-26 09:30:00,110.64,111.35,110.46,111.33,28464.0,105.9567,106.6367,105.7843,106.6175,28464.0
2024-02-26 09:35:00,111.33,111.45,111.06,111.35,5680.0,106.6175,106.7324,106.3589,106.6367,5680.0
2024-02-26 09:40:00,111.25,111.55,111.25,111.34,6604.0,106.5409,106.8282,106.5409,106.6271,6604.0
2024-02-26 09:45:00,111.34,111.48,111.29,111.41,3657.0,106.6271,106.7612,106.5792,106.6941,3657.0
2024-02-26 09:50:00,111.45,111.55,111.36,111.4,7608.0,106.7324,106.8282,106.6462,106.6846,7608.0
2024-02-26 09:55:00,111.4,111.64,111.35,111.55,5380.0,106.6846,106.9144,106.6367,106.8282,5380.0
2024-02-26 10:00:00,111.55,111.55,111.13,111.14,9106.0,106.8282,106.8282,106.426,106.4356,9106.0
2024-02-26 10:05:00,111.14,111.32,111.13,111.28,5219.0,106.4356,106.6079,106.426,106.5696,5219.0
2024-02-26 10:10:00,111.28,111.41,111.24,111.4,2630.0,106.5696,106.6941,106.5313,106.6846,2630.0
2024-02-26 10:15:00,111.34,111.37,111.26,111.37,2219.0,106.6271,106.6558,106.5505,106.6558,2219.0
2024-02-26 10:20:00,111.35,111.56,111.35,111.51,3432.0,106.6367,106.8378,106.6367,106.7899,3432.0
2024-02-26 10:25:00,111.55,111.62,111.55,111.61,1582.0,106.8282,106.8952,106.8282,106.8857,1582.0
2024-02-26 10:30:00,111.58,111.63,111.49,111.63,3292.0,106.8569,106.9048,106.7707,106.9048,3292.0
2024-02-26 10:35:00,111.69,111.76,111.57,111.64,4951.0,106.9623,107.0293,106.8474,106.9144,4951.0
2024-02-26 10:40:00,111.62,111.69,111.58,111.62,3202.0,106.8952,106.9623,106.8569,106.8952,3202.0
2024-02-26 10:45:00,111.6,111.7,111.6,111.64,3084.0,106.8761,106.9719,106.8761,106.9144,3084.0
2024-02-26 10:50:00,111.6,111.73,111.58,111.65,3190.0,106.8761,107.0006,106.8569,106.924,3190.0
2024-02-26 10:55:00,111.66,111.74,111.58,111.66,5033.0,106.9335,107.0102,106.8569,106.9335,5033.0
2024-02-26 11:00:00,111.63,111.7,111.6,111.65,3300.0,106.9048,106.9719,106.8761,106.924,3300.0
2024-02-26 11:05:00,111.66,111.68,111.51,111.58,6254.0,106.9335,106.9527,106.7899,106.8569,6254.0
2024-02-26 11:10:00,111.6,111.69,111.59,111.66,8204.0,106.8761,106.9623,106.8665,106.9335,8204.0
2024-02-26 11:15:00,111.66,111.88,111.66,111.8,5400.0,106.9335,107.1442,106.9335,107.0676,5400.0
2024-02-26 11:20:00,111.8,111.83,111.78,111.81,3557.0,107.0676,107.0964,107.0485,107.0772,3557.0
2024-02-26 11:25:00,111.79,111.86,111.73,111.81,5408.0,107.058,107.1251,107.0006,107.0772,5408.0
2024-02-26 11:30:00,111.8,111.8,111.73,111.76,2887.0,107.0676,107.0676,107.0006,107.0293,2887.0
2024-02-26 11:35:00,111.77,111.79,111.72,111.75,11438.0,107.0389,107.058,106.991,107.0197,11438.0
2024-02-26 11:40:00,111.76,111.86,111.72,111.86,9230.0,107.0293,107.1251,106.991,107.1251,9230.0
2024-02-26 11:45:00,111.86,111.96,111.86,111.95,15663.0,107.1251,107.2209,107.1251,107.2113,15663.0
2024-02-26 11:50:00,111.99,111.99,111.92,111.98,6741.0,107.2496,107.2496,107.1825,107.24,6741.0
2024-02-26 11:55:00,111.99,112.07,111.98,112.03,22964.0,107.2496,107.3262,107.24,107.2879,22964.0
2024-02-26 12:00:00,112.05,112.06,111.96,112.03,5007.0,107.307,107.3166,107.2209,107.2879,5007.0
2024-02-26 12:05:00,112.05,112.08,112.0,112.02,4501.0,107.307,107.3358,107.2592,107.2783,4501.0
2024-02-26 12:10:00,112.03,112.18,112.03,112.17,3372.0,107.2879,107.4315,107.2879,107.422,3372.0
2024-02-26 12:15:00,112.16,112.16,112.07,112.1,5932.0,107.4124,107.4124,107.3262,107.3549,5932.0
2024-02-26 12:20:00,112.12,112.22,112.09,112.22,3050.0,107.3741,107.4698,107.3453,107.4698,3050.0
2024-02-26 12:25:00,112.27,112.32,112.25,112.32,4110.0,107.5177,107.5656,107.4986,107.5656,4110.0
2024-02-26 12:30:00,112.34,112.34,112.26,112.27,3243.0,107.5848,107.5848,107.5082,107.5177,3243.0
2024-02-26 12:35:00,112.25,112.32,112.25,112.32,3178.0,107.4986,107.5656,107.4986,107.5656,3178.0
2024-02-26 12:40:00,112.32,112.35,112.3,112.32,2523.0,107.5656,107.5943,107.5465,107.5656,2523.0
2024-02-26 12:45:00,112.31,112.32,112.24,112.26,1303.0,107.556,107.5656,107.489,107.5082,1303.0
2024-02-26 12:50:00,112.24,112.26,112.1,112.18,5920.0,107.489,107.5082,107.3549,107.4315,5920.0
2024-02-26 12:55:00,112.18,112.22,112.18,112.21,3649.0,107.4315,107.4698,107.4315,107.4603,3649.0
2024-02-26 13:00:00,112.2,112.21,112.11,112.18,3725.0,107.4507,107.4603,107.3645,107.4315,3725.0
2024-02-26 13:05:00,112.17,112.19,112.12,112.17,3133.0,107.422,107.4411,107.3741,107.422,3133.0
2024-02-26 13:10:00,112.19,112.24,112.17,112.24,4348.0,107.4411,107.489,107.422,107.489,4348.0
2024-02-26 13:15:00,112.23,112.32,112.23,112.23,4377.0,107.4794,107.5656,107.4794,107.4794,4377.0
2024-02-26 13:20:00,112.2,112.29,112.2,112.25,5567.0,107.4507,107.5369,107.4507,107.4986,5567.0
2024-02-26 13:25:00,112.2,112.2,112.0,112.02,6002.0,107.4507,107.4507,107.2592,107.2783,6002.0
2024-02-26 13:30:00,112.0,112.07,112.0,112.07,4752.0,107.2592,107.3262,107.2592,107.3262,4752.0
2024-02-26 13:35:00,112.08,112.09,112.01,112.09,2308.0,107.3358,107.3453,107.2687,107.3453,2308.0
2024-02-26 13:40:00,112.11,112.3,112.11,112.3,6579.0,107.3645,107.5465,107.3645,107.5465,6579.0
2024-02-26 13:45:00,112.31,112.32,112.21,112.26,2677.0,107.556,107.5656,107.4603,107.5082,2677.0
2024-02-26 13:50:00,112.26,112.29,112.21,112.29,6708.0,107.5082,107.5369,107.4603,107.5369,6708.0
2024-02-26 13:55:00,112.3,112.32,112.27,112.32,4550.0,107.5465,107.5656,107.5177,107.5656,4550.0
2024-02-26 14:00:00,112.34,112.35,112.28,112.28,5165.0,107.5848,107.5943,107.5273,107.5273,5165.0
2024-02-26 14:05:00,112.29,112.32,112.22,112.27,12423.0,107.5369,107.5656,107.4698,107.5177,12423.0
2024-02-26 14:10:00,112.29,112.31,112.19,112.2,8429.0,107.5369,107.556,107.4411,107.4507,8429.0
2024-02-26 14:15:00,112.18,112.26,112.15,112.22,4624.0,107.4315,107.5082,107.4028,107.4698,4624.0
2024-02-26 14:20:00,112.21,112.34,112.19,112.34,3002.0,107.4603,107.5848,107.4411,107.5848,3002.0
2024-02-26 14:25:00,112.34,112.39,112.34,112.39,4900.0,107.5848,107.6326,107.5848,107.6326,4900.0
2024-02-26 14:30:00,112.39,112.39,112.31,112.33,6345.0,107.6326,107.6326,107.556,107.5752,6345.0
2024-02-26 14:35:00,112.36,112.41,112.31,112.38,3525.0,107.6039,107.6518,107.556,107.6231,3525.0
2024-02-26 14:40:00,112.38,112.45,112.36,112.45,4598.0,107.6231,107.6901,107.6039,107.6901,4598.0
2024-02-26 14:45:00,112.42,112.48,112.41,112.41,4720.0,107.6614,107.7188,107.6518,107.6518,4720.0
2024-02-26 14:50:00,112.42,112.5,112.4,112.42,5391.0,107.6614,107.738,107.6422,107.6614,5391.0
2024-02-26 14:55:00,112.43,112.47,112.42,112.44,3794.0,107.671,107.7093,107.6614,107.6805,3794.0
2024-02-26 15:00:00,112.47,112.58,112.43,112.54,9199.0,107.7093,107.8146,107.671,107.7763,9199.0
2024-02-26 15:05:00,112.58,112.58,112.52,112.56,3446.0,107.8146,107.8146,107.7571,107.7955,3446.0
2024-02-26 15:10:00,112.58,112.68,112.53,112.62,4939.0,107.8146,107.9104,107.7667,107.8529,4939.0
2024-02-26 15:15:00,112.61,112.66,112.55,112.56,3138.0,107.8433,107.8912,107.7859,107.7955,3138.0
2024-02-26 15:20:00,112.57,112.61,112.47,112.47,7848.0,107.805,107.8433,107.7093,107.7093,7848.0
2024-02-26 15:25:00,112.46,112.56,112.46,112.55,5030.0,107.6997,107.7955,107.6997,107.7859,5030.0
2024-02-26 15:30:00,112.56,112.56,112.42,112.42,7039.0,107.7955,107.7955,107.6614,107.6614,7039.0
2024-02-26 15:35:00,112.42,112.42,112.37,112.38,7779.0,107.6614,107.6614,107.6135,107.6231,7779.0
2024-02-26 15:40:00,112.38,112.41,112.33,112.41,16847.0,107.6231,107.6518,107.5752,107.6518,16847.0
2024-02-26 15:45:00,112.41,112.48,112.33,112.48,12941.0,107.6518,107.7188,107.5752,107.7188,12941.0
2024-02-26 15:50:00,112.48,112.52,112.38,112.47,21071.0,107.7188,107.7571,107.6231,107.7093,21071.0
2024-02-26 15:55:00,112.46,112.48,112.22,112.25,58606.0,107.6997,107.7188,107.4698,107.4986,58606.0
2024-02-27 09:30:00,112.18,112.37,111.81,111.86,45032.0,107.4315,107.6135,107.0772,107.1251,45032.0
2024-02-27 09:35:00,111.9,112.21,111.83,112.19,8487.0,107.1634,107.4603,107.0964,107.4411,8487.0
2024-02-27 09:40:00,112.08,112.23,111.99,112.13,11020.0,107.3358,107.4794,107.2496,107.3837,11020.0
2024-02-27 09:45:00,112.1,112.19,112.03,112.05,5000.0,107.3549,107.4411,107.2879,107.307,5000.0
2024-02-27 09:50:00,112.05,112.13,111.84,112.06,6276.0,107.307,107.3837,107.1059,107.3166,6276.0
2024-02-27 09:55:00,112.08,112.15,111.98,112.15,3600.0,107.3358,107.4028,107.24,107.4028,3600.0
2024-02-27 10:00:00,112.15,112.31,112.08,112.28,10025.0,107.4028,107.556,107.3358,107.5273,10025.0
2024-02-27 10:05:00,112.27,112.28,112.15,112.16,6225.0,107.5177,107.5273,107.4028,107.4124,6225.0
2024-02-27 10:10:00,112.14,112.14,112.02,112.07,7194.0,107.3932,107.3932,107.2783,107.3262,7194.0
2024-02-27 10:15:00,112.08,112.1,111.96,112.04,6395.0,107.3358,107.3549,107.2209,107.2975,6395.0
2024-02-27 10:20:00,112.05,112.05,111.96,111.98,4900.0,107.307,107.307,107.2209,107.24,4900.0
2024-02-27 10:25:00,111.97,112.05,111.92,112.04,4965.0,107.2304,107.307,107.1825,107.2975,4965.0
2024-02-27 10:30:00,112.01,112.03,111.91,111.91,2910.0,107.2687,107.2879,107.173,107.173,2910.0
2024-02-27 10:35:00,111.89,111.89,111.64,111.65,10017.0,107.1538,107.1538,106.9144,106.924,10017.0
2024-02-27 10:40:00,111.64,111.65,111.42,111.43,11222.0,106.9144,106.924,106.7037,106.7133,11222.0
2024-02-27 10:45:00,111.4,111.55,111.37,111.54,7416.0,106.6846,106.8282,106.6558,106.8186,7416.0
2024-02-27 10:50:00,111.56,111.7,111.48,111.48,6897.0,106.8378,106.9719,106.7612,106.7612,6897.0
2024-02-27 10:55:00,111.48,111.55,111.43,111.52,7171.0,106.7612,106.8282,106.7133,106.7995,7171.0
2024-02-27 11:00:00,111.53,111.57,111.42,111.43,4535.0,106.8091,106.8474,106.7037,106.7133,4535.0
2024-02-27 11:05:00,111.42,111.42,111.32,111.32,5024.0,106.7037,106.7037,106.6079,106.6079,5024.0
2024-02-27 11:10:00,111.33,111.39,111.29,111.39,10215.0,106.6175,106.675,106.5792,106.675,10215.0
2024-02-27 11:15:00,111.35,111.37,111.15,111.17,9568.0,106.6367,106.6558,106.4451,106.4643,9568.0
2024-02-27 11:20:00,111.16,111.24,111.1,111.15,7794.0,106.4547,106.5313,106.3973,106.4451,7794.0
2024-02-27 11:25:00,111.13,111.18,111.05,111.18,12962.0,106.426,106.4739,106.3494,106.4739,12962.0
2024-02-27 11:30:00,111.19,111.28,111.18,111.28,4904.0,106.4834,106.5696,106.4739,106.5696,4904.0
2024-02-27 11:35:00,111.26,111.27,111.17,111.27,4271.0,106.5505,106.5601,106.4643,106.5601,4271.0
2024-02-27 11:40:00,111.27,111.36,111.25,111.25,4128.0,106.5601,106.6462,106.5409,106.5409,4128.0
2024-02-27 11:45:00,111.27,111.33,111.25,111.27,4297.0,106.5601,106.6175,106.5409,106.5601,4297.0
2024-02-27 11:50:00,111.27,111.34,111.21,111.25,5080.0,106.5601,106.6271,106.5026,106.5409,5080.0
2024-02-27 11:55:00,111.25,111.25,111.15,111.19,3800.0,106.5409,106.5409,106.4451,106.4834,3800.0
2024-02-27 12:00:00,111.21,111.24,111.12,111.13,2835.0,106.5026,106.5313,106.4164,106.426,2835.0
2024-02-27 12:05:00,111.1,111.15,111.05,111.05,6178.0,106.3973,106.4451,106.3494,106.3494,6178.0
2024-02-27 12:10:00,111.05,111.06,110.98,110.99,12039.0,106.3494,106.3589,106.2823,106.2919,12039.0
2024-02-27 12:15:00,111.0,111.04,110.91,110.94,16699.0,106.3015,106.3398,106.2153,106.244,16699.0
2024-02-27 12:20:00,110.94,111.02,110.91,110.91,23635.0,106.244,106.3206,106.2153,106.2153,23635.0
2024-02-27 12:25:00,110.91,111.04,110.87,111.0,29085.0,106.2153,106.3398,106.177,106.3015,29085.0
2024-02-27 12:30:00,111.0,111.19,110.98,111.18,46544.0,106.3015,106.4834,106.2823,106.4739,46544.0
2024-02-27 12:35:00,111.2,111.27,111.0,111.01,5353.0,106.493,106.5601,106.3015,106.3111,5353.0
2024-02-27 12:40:00,111.0,111.05,110.96,110.97,12769.0,106.3015,106.3494,106.2632,106.2728,12769.0
2024-02-27 12:45:00,110.98,111.05,110.86,110.95,7902.0,106.2823,106.3494,106.1674,106.2536,7902.0
2024-02-27 12:50:00,110.95,110.99,110.91,110.96,5707.0,106.2536,106.2919,106.2153,106.2632,5707.0
2024-02-27 12:55:00,110.94,110.94,110.72,110.8,26811.0,106.244,106.244,106.0333,106.11,26811.0
2024-02-27 13:00:00,110.79,110.83,110.64,110.79,5119.0,106.1004,106.1387,105.9567,106.1004,5119.0
2024-02-27 13:05:00,110.74,110.85,110.73,110.82,7683.0,106.0525,106.1578,106.0429,106.1291,7683.0
2024-02-27 13:10:00,110.82,110.88,110.79,110.88,6505.0,106.1291,106.1866,106.1004,106.1866,6505.0
2024-02-27 13:15:00,110.87,110.87,110.72,110.72,4012.0,106.177,106.177,106.0333,106.0333,4012.0
2024-02-27 13:20:00,110.74,110.8,110.68,110.76,14897.0,106.0525,106.11,105.995,106.0716,14897.0
2024-02-27 13:25:00,110.76,110.86,110.74,110.86,5830.0,106.0716,106.1674,106.0525,106.1674,5830.0
2024-02-27 13:30:00,110.85,110.87,110.76,110.86,10340.0,106.1578,106.177,106.0716,106.1674,10340.0
2024-02-27 13:35:00,110.88,110.91,110.86,110.88,8224.0,106.1866,106.2153,106.1674,106.1866,8224.0
2024-02-27 13:40:00,110.89,110.95,110.88,110.92,8729.0,106.1961,106.2536,106.1866,106.2249,8729.0
2024-02-27 13:45:00,110.92,110.94,110.82,110.84,6515.0,106.2249,106.244,106.1291,106.1483,6515.0
2024-02-27 13:50:00,110.84,110.86,110.69,110.72,5953.0,106.1483,106.1674,106.0046,106.0333,5953.0
2024-02-27 13:55:00,110.73,110.8,110.62,110.75,15300.0,106.0429,106.11,105.9376,106.0621,15300.0
2024-02-27 14:00:00,110.75,110.75,110.64,110.67,4429.0,106.0621,106.0621,105.9567,105.9855,4429.0
2024-02-27 14:05:00,110.65,110.7,110.63,110.66,6232.0,105.9663,106.0142,105.9471,105.9759,6232.0
2024-02-27 14:10:00,110.67,110.67,110.59,110.63,4257.0,105.9855,105.9855,105.9088,105.9471,4257.0
2024-02-27 14:15:00,110.63,110.78,110.63,110.78,5500.0,105.9471,106.0908,105.9471,106.0908,5500.0
2024-02-27 14:20:00,110.76,110.76,110.69,110.75,6512.0,106.0716,106.0716,106.0046,106.0621,6512.0
2024-02-27 14:25:00,110.75,110.79,110.72,110.75,6688.0,106.0621,106.1004,106.0333,106.0621,6688.0
2024-02-27 14:30:00,110.77,110.86,110.77,110.83,5192.0,106.0812,106.1674,106.0812,106.1387,5192.0
2024-02-27 14:35:00,110.85,110.92,110.81,110.83,7950.0,106.1578,106.2249,106.1195,106.1387,7950.0
2024-02-27 14:40:00,110.84,110.84,110.75,110.76,4473.0,106.1483,106.1483,106.0621,106.0716,4473.0
2024-02-27 14:45:00,110.75,110.75,110.65,110.66,6823.0,106.0621,106.0621,105.9663,105.9759,6823.0
2024-02-27 14:50:00,110.65,110.77,110.61,110.73,9546.0,105.9663,106.0812,105.928,106.0429,9546.0
2024-02-27 14:55:00,110.72,110.82,110.72,110.8,6100.0,106.0333,106.1291,106.0333,106.11,6100.0
2024-02-27 15:00:00,110.82,110.86,110.8,110.81,6004.0,106.1291,106.1674,106.11,106.1195,6004.0
2024-02-27 15:05:00,110.79,110.93,110.79,110.93,6345.0,106.1004,106.2344,106.1004,106.2344,6345.0
2024-02-27 15:10:00,110.94,110.98,110.94,110.96,7763.0,106.244,106.2823,106.244,106.2632,7763.0
2024-02-27 15:15:00,110.95,111.01,110.88,110.91,8438.0,106.2536,106.3111,106.1866,106.2153,8438.0
2024-02-27 15:20:00,110.9,111.09,110.89,111.08,6994.0,106.2057,106.3877,106.1961,106.3781,6994.0
2024-02-27 15:25:00,111.1,111.12,111.05,111.1,8817.0,106.3973,106.4164,106.3494,106.3973,8817.0
2024-02-27 15:30:00,111.12,111.18,111.05,111.07,11858.0,106.4164,106.4739,106.3494,106.3685,11858.0
2024-02-27 15:35:00,111.06,111.14,111.01,111.14,13355.0,106.3589,106.4356,106.3111,106.4356,13355.0
2024-02-27 15:40:00,111.13,111.24,111.08,111.22,10200.0,106.426,106.5313,106.3781,106.5122,10200.0
2024-02-27 15:45:00,111.23,111.39,111.23,111.39,18040.0,106.5218,106.675,106.5218,106.675,18040.0
2024-02-27 15:50:00,111.4,111.41,111.21,111.23,62844.0,106.6846,106.6941,106.5026,106.5218,62844.0
2024-02-27 15:55:00,111.23,111.39,111.23,111.35,82734.0,106.5218,106.675,106.5218,106.6367,82734.0
2024-02-28 09:30:00,111.51,111.51,111.16,111.48,24237.0,106.7899,106.7899,106.4547,106.7612,24237.0
2024-02-28 09:35:00,111.38,111.59,111.19,111.59,24159.0,106.6654,106.8665,106.4834,106.8665,24159.0
2024-02-28 09:40:00,111.59,111.73,111.5,111.73,14769.0,106.8665,107.0006,106.7803,107.0006,14769.0
2024-02-28 09:45:00,111.75,112.05,111.67,112.0,29285.0,107.0197,107.307,106.9431,107.2592,29285.0
2024-02-28 09:50:00,112.0,112.01,111.69,111.69,19575.0,107.2592,107.2687,106.9623,106.9623,19575.0
2024-02-28 09:55:00,111.67,111.76,111.4,111.47,11503.0,106.9431,107.0293,106.6846,106.7516,11503.0
2024-02-28 10:00:00,111.48,111.54,111.28,111.47,10318.0,106.7612,106.8186,106.5696,106.7516,10318.0
2024-02-28 10:05:00,111.45,111.71,111.43,111.69,8774.0,106.7324,106.9814,106.7133,106.9623,8774.0
2024-02-28 10:10:00,111.71,111.78,111.66,111.74,13384.0,106.9814,107.0485,106.9335,107.0102,13384.0
2024-02-28 10:15:00,111.69,111.74,111.63,111.64,9128.0,106.9623,107.0102,106.9048,106.9144,9128.0
2024-02-28 10:20:00,111.64,111.69,111.57,111.68,8953.0,106.9144,106.9623,106.8474,106.9527,8953.0
2024-02-28 10:25:00,111.73,111.83,111.7,111.79,6243.0,107.0006,107.0964,106.9719,107.058,6243.0
2024-02-28 10:30:00,111.78,111.85,111.73,111.8,8557.0,107.0485,107.1155,107.0006,107.0676,8557.0
2024-02-28 10:35:00,111.82,111.92,111.8,111.8,10289.0,107.0868,107.1825,107.0676,107.0676,10289.0
2024-02-28 10:40:00,111.79,111.91,111.77,111.89,11507.0,107.058,107.173,107.0389,107.1538,11507.0
2024-02-28 10:45:00,111.9,112.02,111.85,112.0,7797.0,107.1634,107.2783,107.1155,107.2592,7797.0
2024-02-28 10:50:00,111.98,112.02,111.83,111.83,11205.0,107.24,107.2783,107.0964,107.0964,11205.0
2024-02-28 10:55:00,111.84,111.93,111.84,111.87,6696.0,107.1059,107.1921,107.1059,107.1347,6696.0
2024-02-28 11:00:00,111.88,111.93,111.87,111.9,5122.0,107.1442,107.1921,107.1347,107.1634,5122.0
2024-02-28 11:05:00,111.91,111.94,111.84,111.84,13754.0,107.173,107.2017,107.1059,107.1059,13754.0
2024-02-28 11:10:00,111.84,111.84,111.67,111.68,10545.0,107.1059,107.1059,106.9431,106.9527,10545.0
2024-02-28 11:15:00,111.69,111.77,111.66,111.75,5062.0,106.9623,107.0389,106.9335,107.0197,5062.0
2024-02-28 11:20:00,111.76,111.76,111.68,111.73,11334.0,107.0293,107.0293,106.9527,107.0006,11334.0
2024-02-28 11:25:00,111.73,111.86,111.68,111.85,7916.0,107.0006,107.1251,106.9527,107.1155,7916.0
2024-02-28 11:30:00,111.88,111.9,111.76,111.8,5291.0,107.1442,107.1634,107.0293,107.0676,5291.0
2024-02-28 11:35:00,111.79,111.9,111.78,111.9,3200.0,107.058,107.1634,107.0485,107.1634,3200.0
2024-02-28 11:40:00,111.9,111.95,111.82,111.82,9797.0,107.1634,107.2113,107.0868,107.0868,9797.0
2024-02-28 11:45:00,111.82,111.83,111.77,111.8,6419.0,107.0868,107.0964,107.0389,107.0676,6419.0
2024-02-28 11:50:00,111.8,111.86,111.8,111.84,3933.0,107.0676,107.1251,107.0676,107.1059,3933.0
2024-02-28 11:55:00,111.81,111.81,111.68,111.69,3338.0,107.0772,107.0772,106.9527,106.9623,3338.0
2024-02-28 12:00:00,111.69,111.76,111.6,111.66,25229.0,106.9623,107.0293,106.8761,106.9335,25229.0
2024-02-28 12:05:00,111.62,111.63,111.54,111.55,7322.0,106.8952,106.9048,106.8186,106.8282,7322.0
2024-02-28 12:10:00,111.56,111.62,111.51,111.59,4707.0,106.8378,106.8952,106.7899,106.8665,4707.0
2024-02-28 12:15:00,111.58,111.82,111.57,111.82,33175.0,106.8569,107.0868,106.8474,107.0868,33175.0
2024-02-28 12:20:00,111.77,111.77,111.67,111.73,2067.0,107.0389,107.0389,106.9431,107.0006,2067.0
2024-02-28 12:25:00,111.68,111.68,111.58,111.65,8488.0,106.9527,106.9527,106.8569,106.924,8488.0
2024-02-28 12:30:00,111.67,111.73,111.58,111.63,7896.0,106.9431,107.0006,106.8569,106.9048,7896.0
2024-02-28 12:35:00,111.6,111.67,111.59,111.6,3807.0,106.8761,106.9431,106.8665,106.8761,3807.0
2024-02-28 12:40:00,111.59,111.62,111.58,111.6,6384.0,106.8665,106.8952,106.8569,106.8761,6384.0
2024-02-28 12:45:00,111.6,111.67,111.6,111.66,3445.0,106.8761,106.9431,106.8761,106.9335,3445.0
2024-02-28 12:50:00,111.66,111.74,111.66,111.69,5779.0,106.9335,107.0102,106.9335,106.9623,5779.0
2024-02-28 12:55:00,111.7,111.72,111.63,111.68,20848.0,106.9719,106.991,106.9048,106.9527,20848.0
2024-02-28 13:00:00,111.66,111.77,111.65,111.72,3782.0,106.9335,107.0389,106.924,106.991,3782.0
2024-02-28 13:05:00,111.7,111.71,111.53,111.55,6909.0,106.9719,106.9814,106.8091,106.8282,6909.0
2024-02-28 13:10:00,111.54,111.58,111.46,111.57,6946.0,106.8186,106.8569,106.742,106.8474,6946.0
2024-02-28 13:15:00,111.59,111.67,111.57,111.67,2811.0,106.8665,106.9431,106.8474,106.9431,2811.0
2024-02-28 13:20:00,111.66,111.78,111.64,111.72,3019.0,106.9335,107.0485,106.9144,106.991,3019.0
2024-02-28 13:25:00,111.72,111.84,111.72,111.82,10734.0,106.991,107.1059,106.991,107.0868,10734.0
2024-02-28 13:30:00,111.82,111.89,111.79,111.83,3674.0,107.0868,107.1538,107.058,107.0964,3674.0
2024-02-28 13:35:00,111.82,111.92,111.8,111.85,6395.0,107.0868,107.1825,107.0676,107.1155,6395.0
2024-02-28 13:40:00,111.86,111.89,111.78,111.78,2922.0,107.1251,107.1538,107.0485,107.0485,2922.0
2024-02-28 13:45:00,111.79,111.84,111.74,111.84,5550.0,107.058,107.1059,107.0102,107.1059,5550.0
2024-02-28 13:50:00,111.83,111.9,111.81,111.9,2937.0,107.0964,107.1634,107.0772,107.1634,2937.0
2024-02-28 13:55:00,111.88,111.9,111.79,111.83,4954.0,107.1442,107.1634,107.058,107.0964,4954.0
2024-02-28 14:00:00,111.87,111.87,111.81,111.81,15846.0,107.1347,107.1347,107.0772,107.0772,15846.0
2024-02-28 14:05:00,111.78,111.78,111.57,111.57,3484.0,107.0485,107.0485,106.8474,106.8474,3484.0
2024-02-28 14:10:00,111.56,111.6,111.4,111.45,6414.0,106.8378,106.8761,106.6846,106.7324,6414.0
2024-02-28 14:15:00,111.42,111.58,111.38,111.56,7958.0,106.7037,106.8569,106.6654,106.8378,7958.0
2024-02-28 14:20:00,111.54,111.6,111.51,111.57,3958.0,106.8186,106.8761,106.7899,106.8474,3958.0
2024-02-28 14:25:00,111.58,111.6,111.5,111.53,7443.0,106.8569,106.8761,106.7803,106.8091,7443.0
2024-02-28 14:30:00,111.52,111.71,111.52,111.69,8738.0,106.7995,106.9814,106.7995,106.9623,8738.0
2024-02-28 14:35:00,111.68,111.73,111.64,111.7,4327.0,106.9527,107.0006,106.9144,106.9719,4327.0
2024-02-28 14:40:00,111.71,111.71,111.65,111.67,4402.0,106.9814,106.9814,106.924,106.9431,4402.0
2024-02-28 14:45:00,111.67,111.75,111.64,111.64,4327.0,106.9431,107.0197,106.9144,106.9144,4327.0
2024-02-28 14:50:00,111.64,111.65,111.47,111.51,4365.0,106.9144,106.924,106.7516,106.7899,4365.0
2024-02-28 14:55:00,111.51,111.55,111.51,111.51,4170.0,106.7899,106.8282,106.7899,106.7899,4170.0
2024-02-28 15:00:00,111.51,111.53,111.49,111.5,4567.0,106.7899,106.8091,106.7707,106.7803,4567.0
2024-02-28 15:05:00,111.49,111.49,111.37,111.41,6247.0,106.7707,106.7707,106.6558,106.6941,6247.0
2024-02-28 15:10:00,111.38,111.42,111.37,111.39,6235.0,106.6654,106.7037,106.6558,106.675,6235.0
2024-02-28 15:15:00,111.36,111.48,111.35,111.47,3678.0,106.6462,106.7612,106.6367,106.7516,3678.0
2024-02-28 15:20:00,111.48,111.51,111.4,111.41,8951.0,106.7612,106.7899,106.6846,106.6941,8951.0
2024-02-28 15:25:00,111.4,111.55,111.39,111.54,9279.0,106.6846,106.8282,106.675,106.8186,9279.0
2024-02-28 15:30:00,111.52,111.53,111.45,111.51,7503.0,106.7995,106.8091,106.7324,106.7899,7503.0
2024-02-28 15:35:00,111.51,111.51,111.43,111.46,9590.0,106.7899,106.7899,106.7133,106.742,9590.0
2024-02-28 15:40:00,111.48,111.57,111.47,111.53,10991.0,106.7612,106.8474,106.7516,106.8091,10991.0
2024-02-28 15:45:00,111.53,111.67,111.53,111.66,12700.0,106.8091,106.9431,106.8091,106.9335,12700.0
2024-02-28 15:50:00,111.66,111.68,111.38,111.39,23038.0,106.9335,106.9527,106.6654,106.675,23038.0
2024-02-28 15:55:00,111.35,111.44,111.29,111.37,87511.0,106.6367,106.7229,106.5792,106.6558,87511.0
2024-02-29 09:30:00,111.66,111.71,111.15,111.52,38022.0,106.9335,106.9814,106.4451,106.7995,38022.0
2024-02-29 09:35:00,111.55,111.64,111.31,111.43,11487.0,106.8282,106.9144,106.5984,106.7133,11487.0
2024-02-29 09:40:00,111.36,111.36,111.0,111.14,12273.0,106.6462,106.6462,106.3015,106.4356,12273.0
2024-02-29 09:45:00,111.17,111.31,111.08,111.26,12453.0,106.4643,106.5984,106.3781,106.5505,12453.0
2024-02-29 09:50:00,111.26,111.42,111.23,111.27,8303.0,106.5505,106.7037,106.5218,106.5601,8303.0
2024-02-29 09:55:00,111.27,111.42,111.23,111.26,14197.0,106.5601,106.7037,106.5218,106.5505,14197.0
2024-02-29 10:00:00,111.26,111.43,111.2,111.37,16213.0,106.5505,106.7133,106.493,106.6558,16213.0
2024-02-29 10:05:00,111.37,111.42,111.22,111.22,7263.0,106.6558,106.7037,106.5122,106.5122,7263.0
2024-02-29 10:10:00,111.22,111.22,110.73,110.73,15587.0,106.5122,106.5122,106.0429,106.0429,15587.0
2024-02-29 10:15:00,110.71,110.96,110.71,110.95,6903.0,106.0238,106.2632,106.0238,106.2536,6903.0
2024-02-29 10:20:00,110.98,111.01,110.89,110.97,7911.0,106.2823,106.3111,106.1961,106.2728,7911.0
2024-02-29 10:25:00,111.0,111.07,110.94,111.05,6227.0,106.3015,106.3685,106.244,106.3494,6227.0
2024-02-29 10:30:00,111.09,111.14,111.04,111.06,6121.0,106.3877,106.4356,106.3398,106.3589,6121.0
2024-02-29 10:35:00,111.03,111.14,111.01,111.13,6054.0,106.3302,106.4356,106.3111,106.426,6054.0
2024-02-29 10:40:00,111.15,111.21,111.09,111.18,11039.0,106.4451,106.5026,106.3877,106.4739,11039.0
2024-02-29 10:45:00,111.16,111.23,111.06,111.21,9531.0,106.4547,106.5218,106.3589,106.5026,9531.0
2024-02-29 10:50:00,111.22,111.22,111.03,111.03,15085.0,106.5122,106.5122,106.3302,106.3302,15085.0
2024-02-29 10:55:00,111.03,111.1,111.01,111.07,16731.0,106.3302,106.3973,106.3111,106.3685,16731.0
2024-02-29 11:00:00,111.1,111.35,111.1,111.31,6852.0,106.3973,106.6367,106.3973,106.5984,6852.0
2024-02-29 11:05:00,111.33,111.39,111.32,111.34,8948.0,106.6175,106.675,106.6079,106.6271,8948.0
2024-02-29 11:10:00,111.35,111.43,111.32,111.4,7566.0,106.6367,106.7133,106.6079,106.6846,7566.0
2024-02-29 11:15:00,111.43,111.46,111.41,111.44,7287.0,106.7133,106.742,106.6941,106.7229,7287.0
2024-02-29 11:20:00,111.42,111.48,111.42,111.42,9252.0,106.7037,106.7612,106.7037,106.7037,9252.0
2024-02-29 11:25:00,111.42,111.45,111.36,111.4,6764.0,106.7037,106.7324,106.6462,106.6846,6764.0
2024-02-29 11:30:00,111.38,111.43,111.27,111.27,6306.0,106.6654,106.7133,106.5601,106.5601,6306.0
2024-02-29 11:35:00,111.3,111.33,111.11,111.19,8894.0,106.5888,106.6175,106.4068,106.4834,8894.0
2024-02-29 11:40:00,111.14,111.23,111.09,111.2,7047.0,106.4356,106.5218,106.3877,106.493,7047.0
2024-02-29 11:45:00,111.18,111.41,111.17,111.37,3934.0,106.4739,106.6941,106.4643,106.6558,3934.0
2024-02-29 11:50:00,111.4,111.4,111.31,111.35,6469.0,106.6846,106.6846,106.5984,106.6367,6469.0
2024-02-29 11:55:00,111.34,111.39,111.3,111.39,8374.0,106.6271,106.675,106.5888,106.675,8374.0
2024-02-29 12:00:00,111.36,111.46,111.33,111.43,6032.0,106.6462,106.742,106.6175,106.7133,6032.0
2024-02-29 12:05:00,111.4,111.4,111.2,111.24,9110.0,106.6846,106.6846,106.493,106.5313,9110.0
2024-02-29 12:10:00,111.25,111.37,111.25,111.37,2400.0,106.5409,106.6558,106.5409,106.6558,2400.0
2024-02-29 12:15:00,111.37,111.45,111.32,111.36,6983.0,106.6558,106.7324,106.6079,106.6462,6983.0
2024-02-29 12:20:00,111.37,111.47,111.37,111.46,10418.0,106.6558,106.7516,106.6558,106.742,10418.0
2024-02-29 12:25:00,111.43,111.44,111.34,111.44,8568.0,106.7133,106.7229,106.6271,106.7229,8568.0
2024-02-29 12:30:00,111.46,111.51,111.44,111.46,3989.0,106.742,106.7899,106.7229,106.742,3989.0
2024-02-29 12:35:00,111.47,111.49,111.44,111.45,4525.0,106.7516,106.7707,106.7229,106.7324,4525.0
2024-02-29 12:40:00,111.49,111.49,111.35,111.4,6342.0,106.7707,106.7707,106.6367,106.6846,6342.0
2024-02-29 12:45:00,111.38,111.58,111.35,111.56,6325.0,106.6654,106.8569,106.6367,106.8378,6325.0
2024-02-29 12:50:00,111.58,111.61,111.56,111.59,8127.0,106.8569,106.8857,106.8378,106.8665,8127.0
2024-02-29 12:55:00,111.58,111.62,111.53,111.62,9560.0,106.8569,106.8952,106.8091,106.8952,9560.0
2024-02-29 13:00:00,111.6,111.61,111.51,111.61,5580.0,106.8761,106.8857,106.7899,106.8857,5580.0
2024-02-29 13:05:00,111.59,111.59,111.51,111.51,4970.0,106.8665,106.8665,106.7899,106.7899,4970.0
2024-02-29 13:10:00,111.54,111.63,111.54,111.63,3083.0,106.8186,106.9048,106.8186,106.9048,3083.0
2024-02-29 13:15:00,111.63,111.69,111.61,111.64,5063.0,106.9048,106.9623,106.8857,106.9144,5063.0
2024-02-29 13:20:00,111.63,111.63,111.51,111.57,5248.0,106.9048,106.9048,106.7899,106.8474,5248.0
2024-02-29 13:25:00,111.59,111.66,111.57,111.59,3592.0,106.8665,106.9335,106.8474,106.8665,3592.0
2024-02-29 13:30:00,111.58,111.6,111.52,111.52,4460.0,106.8569,106.8761,106.7995,106.7995,4460.0
2024-02-29 13:35:00,111.52,111.53,111.47,111.47,2452.0,106.7995,106.8091,106.7516,106.7516,2452.0
2024-02-29 13:40:00,111.46,111.46,111.4,111.42,4637.0,106.742,106.742,106.6846,106.7037,4637.0
2024-02-29 13:45:00,111.42,111.44,111.34,111.38,10410.0,106.7037,106.7229,106.6271,106.6654,10410.0
2024-02-29 13:50:00,111.36,111.48,111.36,111.48,7970.0,106.6462,106.7612,106.6462,106.7612,7970.0
2024-02-29 13:55:00,111.49,111.5,111.4,111.41,4923.0,106.7707,106.7803,106.6846,106.6941,4923.0
2024-02-29 14:00:00,111.42,111.44,111.37,111.41,7674.0,106.7037,106.7229,106.6558,106.6941,7674.0
2024-02-29 14:05:00,111.4,111.41,111.35,111.39,11904.0,106.6846,106.6941,106.6367,106.675,11904.0
2024-02-29 14:10:00,111.41,111.43,111.3,111.36,4900.0,106.6941,106.7133,106.5888,106.6462,4900.0
2024-02-29 14:15:00,111.38,111.48,111.35,111.44,8761.0,106.6654,106.7612,106.6367,106.7229,8761.0
2024-02-29 14:20:00,111.44,111.46,111.36,111.36,4872.0,106.7229,106.742,106.6462,106.6462,4872.0
2024-02-29 14:25:00,111.34,111.34,111.15,111.17,7112.0,106.6271,106.6271,106.4451,106.4643,7112.0
2024-02-29 14:30:00,111.16,111.23,111.15,111.22,6390.0,106.4547,106.5218,106.4451,106.5122,6390.0
2024-02-29 14:35:00,111.21,111.21,111.13,111.13,6960.0,106.5026,106.5026,106.426,106.426,6960.0
2024-02-29 14:40:00,111.13,111.13,110.96,110.97,10804.0,106.426,106.426,106.2632,106.2728,10804.0
2024-02-29 14:45:00,110.96,111.1,110.92,111.09,13506.0,106.2632,106.3973,106.2249,106.3877,13506.0
2024-02-29 14:50:00,111.07,111.11,110.99,111.03,7348.0,106.3685,106.4068,106.2919,106.3302,7348.0
2024-02-29 14:55:00,111.06,111.12,111.02,111.04,11918.0,106.3589,106.4164,106.3206,106.3398,11918.0
2024-02-29 15:00:00,111.07,111.16,111.06,111.15,7407.0,106.3685,106.4547,106.3589,106.4451,7407.0
2024-02-29 15:05:00,111.14,111.15,111.03,111.06,8171.0,106.4356,106.4451,106.3302,106.3589,8171.0
2024-02-29 15:10:00,111.06,111.11,111.04,111.05,8432.0,106.3589,106.4068,106.3398,106.3494,8432.0
2024-02-29 15:15:00,111.05,111.17,111.05,111.17,8110.0,106.3494,106.4643,106.3494,106.4643,8110.0
2024-02-29 15:20:00,111.21,111.31,111.21,111.28,7287.0,106.5026,106.5984,106.5026,106.5696,7287.0
2024-02-29 15:25:00,111.26,111.32,111.24,111.3,6039.0,106.5505,106.6079,106.5313,106.5888,6039.0
2024-02-29 15:30:00,111.32,111.38,111.22,111.24,12091.0,106.6079,106.6654,106.5122,106.5313,12091.0
2024-02-29 15:35:00,111.23,111.31,111.18,111.31,10708.0,106.5218,106.5984,106.4739,106.5984,10708.0
2024-02-29 15:40:00,111.32,111.39,111.32,111.36,15369.0,106.6079,106.675,106.6079,106.6462,15369.0
2024-02-29 15:45:00,111.37,111.52,111.37,111.47,12848.0,106.6558,106.7995,106.6558,106.7516,12848.0
2024-02-29 15:50:00,111.46,111.47,111.11,111.2,64893.0,106.742,106.7516,106.4068,106.493,64893.0
2024-02-29 15:55:00,111.27,111.27,110.82,110.85,306519.0,106.5601,106.5601,106.1291,106.1578,306519.0
2024-03-01 09:30:00,111.48,112.0,111.17,111.8,44938.0,106.7612,107.2592,106.4643,107.0676,44938.0
2024-03-01 09:35:00,111.9,112.43,111.75,112.12,18649.0,107.1634,107.671,107.0197,107.3741,18649.0
2024-03-01 09:40:00,112.1,112.43,111.88,112.43,11614.0,107.3549,107.671,107.1442,107.671,11614.0
2024-03-01 09:45:00,112.38,112.58,112.37,112.5,12856.0,107.6231,107.8146,107.6135,107.738,12856.0
2024-03-01 09:50:00,112.53,112.83,112.53,112.59,13232.0,107.7667,108.054,107.7667,107.8242,13232.0
2024-03-01 09:55:00,112.57,112.81,112.52,112.69,10736.0,107.805,108.0349,107.7571,107.92,10736.0
2024-03-01 10:00:00,112.73,112.93,112.54,112.54,16129.0,107.9583,108.1498,107.7763,107.7763,16129.0
2024-03-01 10:05:00,112.54,112.69,112.43,112.53,25185.0,107.7763,107.92,107.671,107.7667,25185.0
2024-03-01 10:10:00,112.57,112.95,112.57,112.92,14752.0,107.805,108.1689,107.805,108.1402,14752.0
2024-03-01 10:15:00,112.96,113.03,112.83,112.83,14142.0,108.1785,108.2456,108.054,108.054,14142.0
2024-03-01 10:20:00,112.85,113.03,112.8,112.92,13777.0,108.0732,108.2456,108.0253,108.1402,13777.0
2024-03-01 10:25:00,112.93,113.05,112.88,112.92,11927.0,108.1498,108.2647,108.1019,108.1402,11927.0
2024-03-01 10:30:00,112.94,113.0,112.73,112.76,12521.0,108.1594,108.2168,107.9583,107.987,12521.0
2024-03-01 10:35:00,112.74,112.78,112.65,112.76,6624.0,107.9678,108.0061,107.8816,107.987,6624.0
2024-03-01 10:40:00,112.75,112.88,112.73,112.73,9185.0,107.9774,108.1019,107.9583,107.9583,9185.0
2024-03-01 10:45:00,112.75,112.86,112.74,112.78,8340.0,107.9774,108.0828,107.9678,108.0061,8340.0
2024-03-01 10:50:00,112.78,112.83,112.77,112.79,7828.0,108.0061,108.054,107.9966,108.0157,7828.0
2024-03-01 10:55:00,112.77,112.79,112.55,112.67,8547.0,107.9966,108.0157,107.7859,107.9008,8547.0
2024-03-01 11:00:00,112.69,112.76,112.67,112.69,9673.0,107.92,107.987,107.9008,107.92,9673.0
2024-03-01 11:05:00,112.72,112.85,112.71,112.72,9397.0,107.9487,108.0732,107.9391,107.9487,9397.0
2024-03-01 11:10:00,112.72,112.74,112.55,112.56,4861.0,107.9487,107.9678,107.7859,107.7955,4861.0
2024-03-01 11:15:00,112.6,112.72,112.6,112.63,5226.0,107.8338,107.9487,107.8338,107.8625,5226.0
2024-03-01 11:20:00,112.66,112.72,112.48,112.53,14306.0,107.8912,107.9487,107.7188,107.7667,14306.0
2024-03-01 11:25:00,112.51,112.53,112.39,112.47,11490.0,107.7476,107.7667,107.6326,107.7093,11490.0
2024-03-01 11:30:00,112.48,112.51,112.39,112.46,4805.0,107.7188,107.7476,107.6326,107.6997,4805.0
2024-03-01 11:35:00,112.46,112.71,112.42,112.71,10768.0,107.6997,107.9391,107.6614,107.9391,10768.0
2024-03-01 11:40:00,112.73,112.81,112.72,112.8,9187.0,107.9583,108.0349,107.9487,108.0253,9187.0
2024-03-01 11:45:00,112.83,112.89,112.78,112.8,9350.0,108.054,108.1115,108.0061,108.0253,9350.0
2024-03-01 11:50:00,112.82,112.83,112.72,112.79,10396.0,108.0444,108.054,107.9487,108.0157,10396.0
2024-03-01 11:55:00,112.78,112.87,112.78,112.87,5140.0,108.0061,108.0923,108.0061,108.0923,5140.0
2024-03-01 12:00:00,112.86,112.89,112.78,112.78,11925.0,108.0828,108.1115,108.0061,108.0061,11925.0
2024-03-01 12:05:00,112.8,112.88,112.67,112.7,7673.0,108.0253,108.1019,107.9008,107.9295,7673.0
2024-03-01 12:10:00,112.74,112.81,112.7,112.78,10438.0,107.9678,108.0349,107.9295,108.0061,10438.0
2024-03-01 12:15:00,112.79,112.89,112.75,112.86,12913.0,108.0157,108.1115,107.9774,108.0828,12913.0
2024-03-01 12:20:00,112.86,113.07,112.84,113.06,63439.0,108.0828,108.2839,108.0636,108.2743,63439.0
2024-03-01 12:25:00,113.04,113.14,112.96,112.96,20306.0,108.2551,108.3509,108.1785,108.1785,20306.0
2024-03-01 12:30:00,112.96,113.18,112.95,113.18,11216.0,108.1785,108.3892,108.1689,108.3892,11216.0
2024-03-01 12:35:00,113.17,113.28,113.17,113.19,8423.0,108.3796,108.485,108.3796,108.3988,8423.0
2024-03-01 12:40:00,113.22,113.24,113.02,113.05,7095.0,108.4275,108.4467,108.236,108.2647,7095.0
2024-03-01 12:45:00,113.04,113.05,113.0,113.05,3180.0,108.2551,108.2647,108.2168,108.2647,3180.0
2024-03-01 12:50:00,113.05,113.05,112.97,113.02,6485.0,108.2647,108.2647,108.1881,108.236,6485.0
2024-03-01 12:55:00,113.02,113.12,112.92,112.94,13134.0,108.236,108.3317,108.1402,108.1594,13134.0
2024-03-01 13:00:00,112.92,112.96,112.89,112.93,5310.0,108.1402,108.1785,108.1115,108.1498,5310.0
2024-03-01 13:05:00,112.92,112.92,112.81,112.86,9204.0,108.1402,108.1402,108.0349,108.0828,9204.0
2024-03-01 13:10:00,112.86,112.87,112.73,112.75,5461.0,108.0828,108.0923,107.9583,107.9774,5461.0
2024-03-01 13:15:00,112.74,112.78,112.7,112.71,4698.0,107.9678,108.0061,107.9295,107.9391,4698.0
2024-03-01 13:20:00,112.7,112.75,112.67,112.74,4813.0,107.9295,107.9774,107.9008,107.9678,4813.0
2024-03-01 13:25:00,112.74,112.85,112.74,112.81,4667.0,107.9678,108.0732,107.9678,108.0349,4667.0
2024-03-01 13:30:00,112.84,112.89,112.81,112.87,4200.0,108.0636,108.1115,108.0349,108.0923,4200.0
2024-03-01 13:35:00,112.89,112.91,112.79,112.85,5127.0,108.1115,108.1306,108.0157,108.0732,5127.0
2024-03-01 13:40:00,112.85,112.88,112.78,112.88,3908.0,108.0732,108.1019,108.0061,108.1019,3908.0
2024-03-01 13:45:00,112.85,112.91,112.78,112.78,8638.0,108.0732,108.1306,108.0061,108.0061,8638.0
2024-03-01 13:50:00,112.78,112.81,112.75,112.79,9644.0,108.0061,108.0349,107.9774,108.0157,9644.0
2024-03-01 13:55:00,112.79,112.99,112.79,112.98,7071.0,108.0157,108.2073,108.0157,108.1977,7071.0
2024-03-01 14:00:00,113.03,113.16,112.99,113.1,9522.0,108.2456,108.3701,108.2073,108.3126,9522.0
2024-03-01 14:05:00,113.13,113.16,113.08,113.1,6492.0,108.3413,108.3701,108.2934,108.3126,6492.0
2024-03-01 14:10:00,113.11,113.14,113.01,113.07,10628.0,108.3222,108.3509,108.2264,108.2839,10628.0
2024-03-01 14:15:00,113.09,113.13,112.89,112.92,7200.0,108.303,108.3413,108.1115,108.1402,7200.0
2024-03-01 14:20:00,112.92,112.98,112.84,112.92,5535.0,108.1402,108.1977,108.0636,108.1402,5535.0
2024-03-01 14:25:00,112.92,112.92,112.84,112.9,7024.0,108.1402,108.1402,108.0636,108.1211,7024.0
2024-03-01 14:30:00,112.92,112.93,112.75,112.75,7511.0,108.1402,108.1498,107.9774,107.9774,7511.0
2024-03-01 14:35:00,112.78,112.85,112.74,112.81,6955.0,108.0061,108.0732,107.9678,108.0349,6955.0
2024-03-01 14:40:00,112.79,112.83,112.76,112.77,5809.0,108.0157,108.054,107.987,107.9966,5809.0
2024-03-01 14:45:00,112.78,112.84,112.78,112.79,3625.0,108.0061,108.0636,108.0061,108.0157,3625.0
2024-03-01 14:50:00,112.79,112.88,112.79,112.87,5078.0,108.0157,108.1019,108.0157,108.0923,5078.0
2024-03-01 14:55:00,112.89,112.97,112.88,112.89,5222.0,108.1115,108.1881,108.1019,108.1115,5222.0
2024-03-01 15:00:00,112.89,112.89,112.8,112.81,15665.0,108.1115,108.1115,108.0253,108.0349,15665.0
2024-03-01 15:05:00,112.82,112.84,112.73,112.81,9269.0,108.0444,108.0636,107.9583,108.0349,9269.0
2024-03-01 15:10:00,112.81,112.84,112.72,112.82,5740.0,108.0349,108.0636,107.9487,108.0444,5740.0
2024-03-01 15:15:00,112.83,112.88,112.8,112.88,7749.0,108.054,108.1019,108.0253,108.1019,7749.0
2024-03-01 15:20:00,112.88,112.95,112.88,112.91,7763.0,108.1019,108.1689,108.1019,108.1306,7763.0
2024-03-01 15:25:00,112.94,113.08,112.93,113.05,8101.0,108.1594,108.2934,108.1498,108.2647,8101.0
2024-03-01 15:30:00,113.05,113.07,112.97,113.06,13022.0,108.2647,108.2839,108.1881,108.2743,13022.0
2024-03-01 15:35:00,113.04,113.12,113.01,113.04,16064.0,108.2551,108.3317,108.2264,108.2551,16064.0
2024-03-01 15:40:00,113.03,113.08,113.01,113.07,12863.0,108.2456,108.2934,108.2264,108.2839,12863.0
2024-03-01 15:45:00,113.08,113.2,113.06,113.18,15943.0,108.2934,108.4084,108.2743,108.3892,15943.0
2024-03-01 15:50:00,113.19,113.35,113.06,113.23,55276.0,108.3988,108.552,108.2743,108.4371,55276.0
2024-03-01 15:55:00,113.26,113.29,113.17,113.2,101799.0,108.4658,108.4946,108.3796,108.4084,101799.0
2024-03-04 09:30:00,113.4,113.89,113.4,113.68,46741.0,108.5999,109.0692,108.5999,108.868,46741.0
2024-03-04 09:35:00,113.69,113.8,113.54,113.75,12806.0,108.8776,108.983,108.734,108.9351,12806.0
2024-03-04 09:40:00,113.74,113.88,113.59,113.87,16038.0,108.9255,109.0596,108.7819,109.05,16038.0
2024-03-04 09:45:00,113.9,114.17,113.78,114.0,29735.0,109.0787,109.3373,108.9638,109.1745,29735.0
2024-03-04 09:50:00,113.95,114.08,113.83,114.04,9154.0,109.1266,109.2511,109.0117,109.2128,9154.0
2024-03-04 09:55:00,114.1,114.22,114.03,114.1,11689.0,109.2703,109.3852,109.2032,109.2703,11689.0
2024-03-04 10:00:00,114.1,114.16,113.89,113.92,7147.0,109.2703,109.3277,109.0692,109.0979,7147.0
2024-03-04 10:05:00,113.95,113.96,113.5,113.5,5801.0,109.1266,109.1362,108.6957,108.6957,5801.0
2024-03-04 10:10:00,113.5,113.57,113.33,113.34,8624.0,108.6957,108.7627,108.5329,108.5424,8624.0
2024-03-04 10:15:00,113.32,113.36,113.21,113.28,5912.0,108.5233,108.5616,108.4179,108.485,5912.0
2024-03-04 10:20:00,113.26,113.35,113.26,113.31,7084.0,108.4658,108.552,108.4658,108.5137,7084.0
2024-03-04 10:25:00,113.3,113.48,113.28,113.47,6623.0,108.5041,108.6765,108.485,108.6669,6623.0
2024-03-04 10:30:00,113.45,113.49,113.26,113.3,7632.0,108.6478,108.6861,108.4658,108.5041,7632.0
2024-03-04 10:35:00,113.31,113.31,113.04,113.12,8699.0,108.5137,108.5137,108.2551,108.3317,8699.0
2024-03-04 10:40:00,113.1,113.2,113.08,113.17,5912.0,108.3126,108.4084,108.2934,108.3796,5912.0
2024-03-04 10:45:00,113.2,113.22,113.07,113.2,7856.0,108.4084,108.4275,108.2839,108.4084,7856.0
2024-03-04 10:50:00,113.21,113.21,113.1,113.15,6113.0,108.4179,108.4179,108.3126,108.3605,6113.0
2024-03-04 10:55:00,113.13,113.24,113.09,113.09,5856.0,108.3413,108.4467,108.303,108.303,5856.0
2024-03-04 11:00:00,113.11,113.21,113.05,113.17,5938.0,108.3222,108.4179,108.2647,108.3796,5938.0
2024-03-04 11:05:00,113.2,113.27,113.16,113.27,5485.0,108.4084,108.4754,108.3701,108.4754,5485.0
2024-03-04 11:10:00,113.26,113.29,113.16,113.2,7701.0,108.4658,108.4946,108.3701,108.4084,7701.0
2024-03-04 11:15:00,113.22,113.3,113.2,113.28,6042.0,108.4275,108.5041,108.4084,108.485,6042.0
2024-03-04 11:20:00,113.28,113.3,113.16,113.28,7186.0,108.485,108.5041,108.3701,108.485,7186.0
2024-03-04 11:25:00,113.28,113.42,113.27,113.4,4349.0,108.485,108.6191,108.4754,108.5999,4349.0
2024-03-04 11:30:00,113.41,113.46,113.36,113.36,4187.0,108.6095,108.6574,108.5616,108.5616,4187.0
2024-03-04 11:35:00,113.38,113.53,113.36,113.5,7598.0,108.5807,108.7244,108.5616,108.6957,7598.0
2024-03-04 11:40:00,113.49,113.51,113.44,113.44,5283.0,108.6861,108.7052,108.6382,108.6382,5283.0
2024-03-04 11:45:00,113.44,113.48,113.35,113.35,5944.0,108.6382,108.6765,108.552,108.552,5944.0
2024-03-04 11:50:00,113.32,113.37,113.24,113.34,7664.0,108.5233,108.5712,108.4467,108.5424,7664.0
2024-03-04 11:55:00,113.35,113.45,113.33,113.41,8314.0,108.552,108.6478,108.5329,108.6095,8314.0
2024-03-04 12:00:00,113.41,113.41,113.27,113.3,5671.0,108.6095,108.6095,108.4754,108.5041,5671.0
2024-03-04 12:05:00,113.3,113.31,113.18,113.21,3962.0,108.5041,108.5137,108.3892,108.4179,3962.0
2024-03-04 12:10:00,113.24,113.28,113.22,113.23,7110.0,108.4467,108.485,108.4275,108.4371,7110.0
2024-03-04 12:15:00,113.21,113.22,113.03,113.07,8678.0,108.4179,108.4275,108.2456,108.2839,8678.0
2024-03-04 12:20:00,113.07,113.21,113.07,113.2,9506.0,108.2839,108.4179,108.2839,108.4084,9506.0
2024-03-04 12:25:00,113.19,113.2,113.13,113.19,4623.0,108.3988,108.4084,108.3413,108.3988,4623.0
2024-03-04 12:30:00,113.22,113.24,113.19,113.22,7130.0,108.4275,108.4467,108.3988,108.4275,7130.0
2024-03-04 12:35:00,113.22,113.23,113.14,113.19,7794.0,108.4275,108.4371,108.3509,108.3988,7794.0
2024-03-04 12:40:00,113.2,113.2,113.13,113.16,3567.0,108.4084,108.4084,108.3413,108.3701,3567.0
2024-03-04 12:45:00,113.17,113.21,113.14,113.17,4634.0,108.3796,108.4179,108.3509,108.3796,4634.0
2024-03-04 12:50:00,113.16,113.23,113.15,113.17,5274.0,108.3701,108.4371,108.3605,108.3796,5274.0
2024-03-04 12:55:00,113.17,113.2,113.14,113.2,5482.0,108.3796,108.4084,108.3509,108.4084,5482.0
2024-03-04 13:00:00,113.23,113.24,113.15,113.16,2607.0,108.4371,108.4467,108.3605,108.3701,2607.0
2024-03-04 13:05:00,113.17,113.24,113.15,113.16,3220.0,108.3796,108.4467,108.3605,108.3701,3220.0
2024-03-04 13:10:00,113.15,113.18,113.07,113.08,5378.0,108.3605,108.3892,108.2839,108.2934,5378.0
2024-03-04 13:15:00,113.07,113.14,113.03,113.12,6163.0,108.2839,108.3509,108.2456,108.3317,6163.0
2024-03-04 13:20:00,113.12,113.19,113.09,113.11,3938.0,108.3317,108.3988,108.303,108.3222,3938.0
2024-03-04 13:25:00,113.13,113.28,113.12,113.26,4366.0,108.3413,108.485,108.3317,108.4658,4366.0
2024-03-04 13:30:00,113.25,113.26,113.21,113.22,2601.0,108.4562,108.4658,108.4179,108.4275,2601.0
2024-03-04 13:35:00,113.22,113.25,113.17,113.24,6467.0,108.4275,108.4562,108.3796,108.4467,6467.0
2024-03-04 13:40:00,113.23,113.25,113.21,113.25,3224.0,108.4371,108.4562,108.4179,108.4562,3224.0
2024-03-04 13:45:00,113.21,113.21,113.17,113.19,3230.0,108.4179,108.4179,108.3796,108.3988,3230.0
2024-03-04 13:50:00,113.2,113.2,113.12,113.15,5009.0,108.4084,108.4084,108.3317,108.3605,5009.0
2024-03-04 13:55:00,113.16,113.18,113.1,113.12,5106.0,108.3701,108.3892,108.3126,108.3317,5106.0
2024-03-04 14:00:00,113.06,113.11,113.03,113.11,2192.0,108.2743,108.3222,108.2456,108.3222,2192.0
2024-03-04 14:05:00,113.11,113.19,113.1,113.15,3391.0,108.3222,108.3988,108.3126,108.3605,3391.0
2024-03-04 14:10:00,113.16,113.19,113.08,113.08,5690.0,108.3701,108.3988,108.2934,108.2934,5690.0
2024-03-04 14:15:00,113.07,113.07,113.02,113.05,2991.0,108.2839,108.2839,108.236,108.2647,2991.0
2024-03-04 14:20:00,113.06,113.06,112.94,112.97,8072.0,108.2743,108.2743,108.1594,108.1881,8072.0
2024-03-04 14:25:00,112.97,112.98,112.91,112.96,6263.0,108.1881,108.1977,108.1306,108.1785,6263.0
2024-03-04 14:30:00,112.96,112.96,112.85,112.88,8022.0,108.1785,108.1785,108.0732,108.1019,8022.0
2024-03-04 14:35:00,112.9,113.07,112.9,113.05,9319.0,108.1211,108.2839,108.1211,108.2647,9319.0
2024-03-04 14:40:00,113.05,113.09,112.83,112.96,36220.0,108.2647,108.303,108.054,108.1785,36220.0
2024-03-04 14:45:00,112.97,112.97,112.82,112.84,8591.0,108.1881,108.1881,108.0444,108.0636,8591.0
2024-03-04 14:50:00,112.83,112.91,112.78,112.91,6368.0,108.054,108.1306,108.0061,108.1306,6368.0
2024-03-04 14:55:00,112.93,112.94,112.82,112.82,3616.0,108.1498,108.1594,108.0444,108.0444,3616.0
2024-03-04 15:00:00,112.81,112.84,112.78,112.82,3758.0,108.0349,108.0636,108.0061,108.0444,3758.0
2024-03-04 15:05:00,112.8,112.82,112.66,112.69,6295.0,108.0253,108.0444,107.8912,107.92,6295.0
2024-03-04 15:10:00,112.69,112.69,112.58,112.61,7655.0,107.92,107.92,107.8146,107.8433,7655.0
2024-03-04 15:15:00,112.61,112.7,112.56,112.67,6467.0,107.8433,107.9295,107.7955,107.9008,6467.0
2024-03-04 15:20:00,112.66,112.68,112.6,112.66,5797.0,107.8912,107.9104,107.8338,107.8912,5797.0
2024-03-04 15:25:00,112.67,112.67,112.52,112.52,11265.0,107.9008,107.9008,107.7571,107.7571,11265.0
2024-03-04 15:30:00,112.53,112.57,112.48,112.48,10604.0,107.7667,107.805,107.7188,107.7188,10604.0
2024-03-04 15:35:00,112.45,112.62,112.38,112.59,7225.0,107.6901,107.8529,107.6231,107.8242,7225.0
2024-03-04 15:40:00,112.58,112.63,112.53,112.58,11482.0,107.8146,107.8625,107.7667,107.8146,11482.0
2024-03-04 15:45:00,112.57,112.57,112.45,112.51,20049.0,107.805,107.805,107.6901,107.7476,20049.0
2024-03-04 15:50:00,112.52,112.55,112.4,112.53,37093.0,107.7571,107.7859,107.6422,107.7667,37093.0
2024-03-04 15:55:00,112.47,112.52,112.28,112.29,64337.0,107.7093,107.7571,107.5273,107.5369,64337.0
2024-03-05 09:30:00,112.7,114.24,112.35,114.01,92850.0,107.9295,109.4043,107.5943,109.1841,92850.0
2024-03-05 09:35:00,113.94,114.49,113.91,114.29,14626.0,109.117,109.6438,109.0883,109.4522,14626.0
2024-03-05 09:40:00,114.42,114.76,114.35,114.75,16994.0,109.5767,109.9023,109.5097,109.8928,16994.0
2024-03-05 09:45:00,114.68,114.99,114.47,114.94,16384.0,109.8257,110.1226,109.6246,110.0747,16384.0
2024-03-05 09:50:00,114.94,115.1,114.64,114.81,16598.0,110.0747,110.2279,109.7874,109.9502,16598.0
2024-03-05 09:55:00,114.8,115.04,114.76,115.04,20897.0,109.9406,110.1705,109.9023,110.1705,20897.0
2024-03-05 10:00:00,115.04,115.15,114.9,114.99,11857.0,110.1705,110.2758,110.0364,110.1226,11857.0
2024-03-05 10:05:00,115.0,115.13,114.8,114.84,18124.0,110.1322,110.2567,109.9406,109.9789,18124.0
2024-03-05 10:10:00,114.82,114.98,114.71,114.84,9590.0,109.9598,110.113,109.8544,109.9789,9590.0
2024-03-05 10:15:00,114.79,114.96,114.77,114.83,8430.0,109.9311,110.0939,109.9119,109.9694,8430.0
2024-03-05 10:20:00,114.88,115.0,114.83,114.84,12858.0,110.0172,110.1322,109.9694,109.9789,12858.0
2024-03-05 10:25:00,114.83,115.05,114.79,115.02,23614.0,109.9694,110.1801,109.9311,110.1513,23614.0
2024-03-05 10:30:00,115.06,115.06,114.9,114.98,15858.0,110.1896,110.1896,110.0364,110.113,15858.0
2024-03-05 10:35:00,114.92,115.14,114.9,115.14,6350.0,110.0556,110.2662,110.0364,110.2662,6350.0
2024-03-05 10:40:00,115.19,115.33,115.15,115.24,11571.0,110.3141,110.4482,110.2758,110.362,11571.0
2024-03-05 10:45:00,115.28,115.28,115.07,115.07,7717.0,110.4003,110.4003,110.1992,110.1992,7717.0
2024-03-05 10:50:00,115.1,115.13,114.98,114.99,4634.0,110.2279,110.2567,110.113,110.1226,4634.0
2024-03-05 10:55:00,115.03,115.38,115.03,115.35,6999.0,110.1609,110.4961,110.1609,110.4674,6999.0
2024-03-05 11:00:00,115.39,115.48,115.33,115.36,12202.0,110.5057,110.5919,110.4482,110.4769,12202.0
2024-03-05 11:05:00,115.35,115.57,115.34,115.52,9869.0,110.4674,110.678,110.4578,110.6302,9869.0
2024-03-05 11:10:00,115.51,115.57,115.38,115.42,6612.0,110.6206,110.678,110.4961,110.5344,6612.0
2024-03-05 11:15:00,115.44,115.47,115.4,115.45,4645.0,110.5535,110.5823,110.5152,110.5631,4645.0
2024-03-05 11:20:00,115.41,115.48,115.31,115.47,10265.0,110.5248,110.5919,110.429,110.5823,10265.0
2024-03-05 11:25:00,115.45,115.54,115.45,115.5,8445.0,110.5631,110.6493,110.5631,110.611,8445.0
2024-03-05 11:30:00,115.52,115.69,115.52,115.66,9678.0,110.6302,110.793,110.6302,110.7642,9678.0
2024-03-05 11:35:00,115.7,115.78,115.65,115.72,9904.0,110.8025,110.8792,110.7547,110.8217,9904.0
2024-03-05 11:40:00,115.74,115.75,115.4,115.4,13350.0,110.8408,110.8504,110.5152,110.5152,13350.0
2024-03-05 11:45:00,115.43,115.64,115.38,115.55,9421.0,110.544,110.7451,110.4961,110.6589,9421.0
2024-03-05 11:50:00,115.55,115.59,115.42,115.45,6468.0,110.6589,110.6972,110.5344,110.5631,6468.0
2024-03-05 11:55:00,115.46,115.6,115.33,115.6,14232.0,110.5727,110.7068,110.4482,110.7068,14232.0
2024-03-05 12:00:00,115.61,115.65,115.51,115.56,8045.0,110.7163,110.7547,110.6206,110.6685,8045.0
2024-03-05 12:05:00,115.56,115.69,115.56,115.69,7562.0,110.6685,110.793,110.6685,110.793,7562.0
2024-03-05 12:10:00,115.68,115.71,115.61,115.66,10024.0,110.7834,110.8121,110.7163,110.7642,10024.0
2024-03-05 12:15:00,115.65,115.65,115.6,115.62,5622.0,110.7547,110.7547,110.7068,110.7259,5622.0
2024-03-05 12:20:00,115.63,115.68,115.58,115.62,10390.0,110.7355,110.7834,110.6876,110.7259,10390.0
2024-03-05 12:25:00,115.62,115.76,115.61,115.67,8238.0,110.7259,110.86,110.7163,110.7738,8238.0
2024-03-05 12:30:00,115.67,115.67,115.54,115.56,3663.0,110.7738,110.7738,110.6493,110.6685,3663.0
2024-03-05 12:35:00,115.53,115.54,115.41,115.48,5298.0,110.6397,110.6493,110.5248,110.5919,5298.0
2024-03-05 12:40:00,115.47,115.59,115.4,115.57,5750.0,110.5823,110.6972,110.5152,110.678,5750.0
2024-03-05 12:45:00,115.59,115.6,115.44,115.44,5434.0,110.6972,110.7068,110.5535,110.5535,5434.0
2024-03-05 12:50:00,115.45,115.51,115.41,115.5,4572.0,110.5631,110.6206,110.5248,110.611,4572.0
2024-03-05 12:55:00,115.52,115.54,115.33,115.4,4550.0,110.6302,110.6493,110.4482,110.5152,4550.0
2024-03-05 13:00:00,115.4,115.45,115.33,115.39,9605.0,110.5152,110.5631,110.4482,110.5057,9605.0
2024-03-05 13:05:00,115.39,115.42,115.35,115.42,6586.0,110.5057,110.5344,110.4674,110.5344,6586.0
2024-03-05 13:10:00,115.41,115.43,115.34,115.41,5581.0,110.5248,110.544,110.4578,110.5248,5581.0
2024-03-05 13:15:00,115.42,115.44,115.26,115.31,6820.0,110.5344,110.5535,110.3812,110.429,6820.0
2024-03-05 13:20:00,115.31,115.47,115.29,115.44,9956.0,110.429,110.5823,110.4099,110.5535,9956.0
2024-03-05 13:25:00,115.43,115.63,115.43,115.6,9670.0,110.544,110.7355,110.544,110.7068,9670.0
2024-03-05 13:30:00,115.62,115.73,115.62,115.66,4298.0,110.7259,110.8313,110.7259,110.7642,4298.0
2024-03-05 13:35:00,115.66,115.69,115.52,115.54,6275.0,110.7642,110.793,110.6302,110.6493,6275.0
2024-03-05 13:40:00,115.54,115.56,115.42,115.43,6486.0,110.6493,110.6685,110.5344,110.544,6486.0
2024-03-05 13:45:00,115.42,115.49,115.36,115.39,11159.0,110.5344,110.6014,110.4769,110.5057,11159.0
2024-03-05 13:50:00,115.38,115.39,115.26,115.34,12480.0,110.4961,110.5057,110.3812,110.4578,12480.0
2024-03-05 13:55:00,115.33,115.35,115.11,115.11,9417.0,110.4482,110.4674,110.2375,110.2375,9417.0
2024-03-05 14:00:00,115.11,115.11,114.8,115.02,33215.0,110.2375,110.2375,109.9406,110.1513,33215.0
2024-03-05 14:05:00,114.98,115.05,114.85,115.04,3461.0,110.113,110.1801,109.9885,110.1705,3461.0
2024-03-05 14:10:00,115.0,115.16,115.0,115.14,5428.0,110.1322,110.2854,110.1322,110.2662,5428.0
2024-03-05 14:15:00,115.19,115.22,115.1,115.12,6821.0,110.3141,110.3429,110.2279,110.2471,6821.0
2024-03-05 14:20:00,115.1,115.16,115.08,115.09,6387.0,110.2279,110.2854,110.2088,110.2184,6387.0
2024-03-05 14:25:00,115.07,115.1,114.97,114.98,7713.0,110.1992,110.2279,110.1034,110.113,7713.0
2024-03-05 14:30:00,114.95,114.97,114.68,114.74,10864.0,110.0843,110.1034,109.8257,109.8832,10864.0
2024-03-05 14:35:00,114.73,114.93,114.7,114.9,7658.0,109.8736,110.0651,109.8449,110.0364,7658.0
2024-03-05 14:40:00,114.89,115.02,114.87,114.99,10356.0,110.0268,110.1513,110.0077,110.1226,10356.0
2024-03-05 14:45:00,114.98,115.03,114.89,114.9,11681.0,110.113,110.1609,110.0268,110.0364,11681.0
2024-03-05 14:50:00,114.93,114.95,114.82,114.82,8968.0,110.0651,110.0843,109.9598,109.9598,8968.0
2024-03-05 14:55:00,114.8,114.84,114.68,114.69,13810.0,109.9406,109.9789,109.8257,109.8353,13810.0
2024-03-05 15:00:00,114.7,114.71,114.49,114.61,14932.0,109.8449,109.8544,109.6438,109.7587,14932.0
2024-03-05 15:05:00,114.64,114.66,114.42,114.42,8435.0,109.7874,109.8066,109.5767,109.5767,8435.0
2024-03-05 15:10:00,114.41,114.52,114.38,114.4,15479.0,109.5671,109.6725,109.5384,109.5576,15479.0
2024-03-05 15:15:00,114.39,114.57,114.38,114.52,22263.0,109.548,109.7204,109.5384,109.6725,22263.0
2024-03-05 15:20:00,114.52,114.56,114.14,114.15,51808.0,109.6725,109.7108,109.3086,109.3181,51808.0
2024-03-05 15:25:00,114.09,114.18,114.07,114.12,20631.0,109.2607,109.3469,109.2415,109.2894,20631.0
2024-03-05 15:30:00,114.13,114.18,114.01,114.17,32682.0,109.299,109.3469,109.1841,109.3373,32682.0
2024-03-05 15:35:00,114.17,114.24,114.05,114.05,18503.0,109.3373,109.4043,109.2224,109.2224,18503.0
2024-03-05 15:40:00,114.04,114.06,113.81,113.81,40388.0,109.2128,109.232,108.9925,108.9925,40388.0
2024-03-05 15:45:00,113.8,114.13,113.79,114.1,30684.0,108.983,109.299,108.9734,109.2703,30684.0
2024-03-05 15:50:00,114.12,114.18,113.88,114.08,54677.0,109.2894,109.3469,109.0596,109.2511,54677.0
2024-03-05 15:55:00,114.05,114.15,113.96,114.1,131336.0,109.2224,109.3181,109.1362,109.2703,131336.0
2024-03-06 09:30:00,114.45,115.64,114.36,115.38,46593.0,109.6055,110.7451,109.5193,110.4961,46593.0
2024-03-06 09:35:00,115.36,115.36,114.69,114.93,14853.0,110.4769,110.4769,109.8353,110.0651,14853.0
2024-03-06 09:40:00,114.88,114.93,114.3,114.59,16704.0,110.0172,110.0651,109.4618,109.7395,16704.0
2024-03-06 09:45:00,114.58,114.88,114.52,114.86,16933.0,109.7299,110.0172,109.6725,109.9981,16933.0
2024-03-06 09:50:00,114.91,114.98,114.8,114.89,17274.0,110.046,110.113,109.9406,110.0268,17274.0
2024-03-06 09:55:00,114.87,115.11,114.82,115.06,17297.0,110.0077,110.2375,109.9598,110.1896,17297.0
2024-03-06 10:00:00,115.08,115.36,114.86,115.27,31984.0,110.2088,110.4769,109.9981,110.3907,31984.0
2024-03-06 10:05:00,115.31,115.43,115.23,115.41,38063.0,110.429,110.544,110.3524,110.5248,38063.0
2024-03-06 10:10:00,115.39,115.59,115.27,115.41,22411.0,110.5057,110.6972,110.3907,110.5248,22411.0
2024-03-06 10:15:00,115.4,115.61,115.38,115.59,18235.0,110.5152,110.7163,110.4961,110.6972,18235.0
2024-03-06 10:20:00,115.52,115.6,115.44,115.58,18345.0,110.6302,110.7068,110.5535,110.6876,18345.0
2024-03-06 10:25:00,115.55,115.6,115.42,115.56,20885.0,110.6589,110.7068,110.5344,110.6685,20885.0
2024-03-06 10:30:00,115.56,115.6,115.43,115.59,18999.0,110.6685,110.7068,110.544,110.6972,18999.0
2024-03-06 10:35:00,115.57,115.81,115.57,115.73,18157.0,110.678,110.9079,110.678,110.8313,18157.0
2024-03-06 10:40:00,115.73,115.79,115.62,115.67,7619.0,110.8313,110.8887,110.7259,110.7738,7619.0
2024-03-06 10:45:00,115.7,115.79,115.65,115.67,6897.0,110.8025,110.8887,110.7547,110.7738,6897.0
2024-03-06 10:50:00,115.59,115.76,115.56,115.76,13661.0,110.6972,110.86,110.6685,110.86,13661.0
2024-03-06 10:55:00,115.74,115.77,115.45,115.6,21481.0,110.8408,110.8696,110.5631,110.7068,21481.0
2024-03-06 11:00:00,115.62,115.71,115.48,115.48,5349.0,110.7259,110.8121,110.5919,110.5919,5349.0
2024-03-06 11:05:00,115.48,115.68,115.48,115.6,5959.0,110.5919,110.7834,110.5919,110.7068,5959.0
2024-03-06 11:10:00,115.62,115.62,115.5,115.53,6317.0,110.7259,110.7259,110.611,110.6397,6317.0
2024-03-06 11:15:00,115.55,115.55,115.45,115.47,5833.0,110.6589,110.6589,110.5631,110.5823,5833.0
2024-03-06 11:20:00,115.46,115.51,115.41,115.47,5206.0,110.5727,110.6206,110.5248,110.5823,5206.0
2024-03-06 11:25:00,115.44,115.56,115.38,115.56,11141.0,110.5535,110.6685,110.4961,110.6685,11141.0
2024-03-06 11:30:00,115.54,115.6,115.46,115.54,19537.0,110.6493,110.7068,110.5727,110.6493,19537.0
2024-03-06 11:35:00,115.54,115.62,115.48,115.58,7850.0,110.6493,110.7259,110.5919,110.6876,7850.0
2024-03-06 11:40:00,115.58,115.69,115.58,115.67,6268.0,110.6876,110.793,110.6876,110.7738,6268.0
2024-03-06 11:45:00,115.66,115.74,115.6,115.63,8429.0,110.7642,110.8408,110.7068,110.7355,8429.0
2024-03-06 11:50:00,115.64,115.77,115.62,115.65,5328.0,110.7451,110.8696,110.7259,110.7547,5328.0
2024-03-06 11:55:00,115.65,115.71,115.59,115.61,5421.0,110.7547,110.8121,110.6972,110.7163,5421.0
2024-03-06 12:00:00,115.62,115.8,115.62,115.74,9029.0,110.7259,110.8983,110.7259,110.8408,9029.0
2024-03-06 12:05:00,115.75,115.79,115.68,115.77,8950.0,110.8504,110.8887,110.7834,110.8696,8950.0
2024-03-06 12:10:00,115.76,115.9,115.72,115.82,7854.0,110.86,110.9941,110.8217,110.9175,7854.0
2024-03-06 12:15:00,115.82,115.88,115.75,115.75,10927.0,110.9175,110.9749,110.8504,110.8504,10927.0
2024-03-06 12:20:00,115.76,115.87,115.76,115.84,8510.0,110.86,110.9653,110.86,110.9366,8510.0
2024-03-06 12:25:00,115.88,115.9,115.8,115.87,9069.0,110.9749,110.9941,110.8983,110.9653,9069.0
2024-03-06 12:30:00,115.87,115.94,115.86,115.88,6678.0,110.9653,111.0324,110.9558,110.9749,6678.0
2024-03-06 12:35:00,115.9,115.95,115.85,115.86,7487.0,110.9941,111.042,110.9462,110.9558,7487.0
2024-03-06 12:40:00,115.84,115.98,115.83,115.94,8500.0,110.9366,111.0707,110.927,111.0324,8500.0
2024-03-06 12:45:00,115.96,115.96,115.84,115.89,6645.0,111.0515,111.0515,110.9366,110.9845,6645.0
2024-03-06 12:50:00,115.91,115.98,115.84,115.84,7586.0,111.0037,111.0707,110.9366,110.9366,7586.0
2024-03-06 12:55:00,115.85,115.92,115.83,115.91,4599.0,110.9462,111.0132,110.927,111.0037,4599.0
2024-03-06 13:00:00,115.89,115.97,115.86,115.92,5990.0,110.9845,111.0611,110.9558,111.0132,5990.0
2024-03-06 13:05:00,115.91,115.94,115.79,115.82,6565.0,111.0037,111.0324,110.8887,110.9175,6565.0
2024-03-06 13:10:00,115.84,115.89,115.79,115.86,4920.0,110.9366,110.9845,110.8887,110.9558,4920.0
2024-03-06 13:15:00,115.85,115.99,115.78,115.98,6315.0,110.9462,111.0803,110.8792,111.0707,6315.0
2024-03-06 13:20:00,115.98,116.03,115.93,116.01,11970.0,111.0707,111.1186,111.0228,111.0994,11970.0
2024-03-06 13:25:00,116.04,116.16,116.03,116.12,6642.0,111.1281,111.2431,111.1186,111.2048,6642.0
2024-03-06 13:30:00,116.12,116.15,115.72,115.81,12201.0,111.2048,111.2335,110.8217,110.9079,12201.0
2024-03-06 13:35:00,115.79,115.79,115.56,115.79,6373.0,110.8887,110.8887,110.6685,110.8887,6373.0
2024-03-06 13:40:00,115.81,115.91,115.79,115.9,11142.0,110.9079,111.0037,110.8887,110.9941,11142.0
2024-03-06 13:45:00,115.92,115.92,115.54,115.58,9746.0,111.0132,111.0132,110.6493,110.6876,9746.0
2024-03-06 13:50:00,115.57,115.81,115.56,115.69,6121.0,110.678,110.9079,110.6685,110.793,6121.0
2024-03-06 13:55:00,115.7,115.86,115.68,115.86,4488.0,110.8025,110.9558,110.7834,110.9558,4488.0
2024-03-06 14:00:00,115.84,115.85,115.59,115.63,11404.0,110.9366,110.9462,110.6972,110.7355,11404.0
2024-03-06 14:05:00,115.65,115.84,115.65,115.79,6131.0,110.7547,110.9366,110.7547,110.8887,6131.0
2024-03-06 14:10:00,115.78,115.81,115.5,115.5,9332.0,110.8792,110.9079,110.611,110.611,9332.0
2024-03-06 14:15:00,115.51,115.61,115.35,115.51,11599.0,110.6206,110.7163,110.4674,110.6206,11599.0
2024-03-06 14:20:00,115.53,115.63,115.52,115.62,5617.0,110.6397,110.7355,110.6302,110.7259,5617.0
2024-03-06 14:25:00,115.6,115.61,115.48,115.56,6344.0,110.7068,110.7163,110.5919,110.6685,6344.0
2024-03-06 14:30:00,115.62,115.65,115.42,115.44,14035.0,110.7259,110.7547,110.5344,110.5535,14035.0
2024-03-06 14:35:00,115.44,115.5,115.37,115.38,4411.0,110.5535,110.611,110.4865,110.4961,4411.0
2024-03-06 14:40:00,115.38,115.41,115.23,115.23,3924.0,110.4961,110.5248,110.3524,110.3524,3924.0
2024-03-06 14:45:00,115.18,115.23,115.07,115.2,5253.0,110.3046,110.3524,110.1992,110.3237,5253.0
2024-03-06 14:50:00,115.2,115.29,115.16,115.22,7186.0,110.3237,110.4099,110.2854,110.3429,7186.0
2024-03-06 14:55:00,115.21,115.21,115.02,115.07,10445.0,110.3333,110.3333,110.1513,110.1992,10445.0
2024-03-06 15:00:00,115.02,115.31,115.02,115.31,5861.0,110.1513,110.429,110.1513,110.429,5861.0
2024-03-06 15:05:00,115.29,115.35,115.2,115.23,4093.0,110.4099,110.4674,110.3237,110.3524,4093.0
2024-03-06 15:10:00,115.23,115.31,115.02,115.05,10145.0,110.3524,110.429,110.1513,110.1801,10145.0
2024-03-06 15:15:00,115.05,115.34,115.05,115.16,10672.0,110.1801,110.4578,110.1801,110.2854,10672.0
2024-03-06 15:20:00,115.14,115.17,115.07,115.08,10600.0,110.2662,110.295,110.1992,110.2088,10600.0
2024-03-06 15:25:00,115.11,115.28,115.1,115.26,12296.0,110.2375,110.4003,110.2279,110.3812,12296.0
2024-03-06 15:30:00,115.27,115.29,115.14,115.16,12840.0,110.3907,110.4099,110.2662,110.2854,12840.0
2024-03-06 15:35:00,115.14,115.23,115.04,115.23,11795.0,110.2662,110.3524,110.1705,110.3524,11795.0
2024-03-06 15:40:00,115.26,115.37,115.22,115.37,11542.0,110.3812,110.4865,110.3429,110.4865,11542.0
2024-03-06 15:45:00,115.35,115.53,115.34,115.49,16457.0,110.4674,110.6397,110.4578,110.6014,16457.0
2024-03-06 15:50:00,115.47,115.48,115.29,115.45,29645.0,110.5823,110.5919,110.4099,110.5631,29645.0
2024-03-06 15:55:00,115.46,115.56,115.4,115.48,79279.0,110.5727,110.6685,110.5152,110.5919,79279.0
2024-03-07 09:30:00,115.93,116.35,115.87,116.29,50281.0,111.0228,111.425,110.9653,111.3676,50281.0
2024-03-07 09:35:00,116.45,116.6,116.29,116.6,10029.0,111.5208,111.6644,111.3676,111.6644,10029.0
2024-03-07 09:40:00,116.67,116.88,116.39,116.51,14169.0,111.7315,111.9326,111.4633,111.5783,14169.0
2024-03-07 09:45:00,116.49,116.55,116.26,116.39,16551.0,111.5591,111.6166,111.3388,111.4633,16551.0
2024-03-07 09:50:00,116.4,116.55,116.19,116.36,16585.0,111.4729,111.6166,111.2718,111.4346,16585.0
2024-03-07 09:55:00,116.35,116.51,116.24,116.48,9480.0,111.425,111.5783,111.3197,111.5495,9480.0
2024-03-07 10:00:00,116.46,116.53,116.33,116.33,15304.0,111.5304,111.5974,111.4059,111.4059,15304.0
2024-03-07 10:05:00,116.33,116.39,116.17,116.17,12250.0,111.4059,111.4633,111.2526,111.2526,12250.0
2024-03-07 10:10:00,116.17,116.45,116.17,116.27,14103.0,111.2526,111.5208,111.2526,111.3484,14103.0
2024-03-07 10:15:00,116.3,116.3,115.91,116.0,19345.0,111.3771,111.3771,111.0037,111.0898,19345.0
2024-03-07 10:20:00,115.91,116.0,115.66,115.83,14450.0,111.0037,111.0898,110.7642,110.927,14450.0
2024-03-07 10:25:00,115.87,115.99,115.79,115.84,10655.0,110.9653,111.0803,110.8887,110.9366,10655.0
2024-03-07 10:30:00,115.84,115.92,115.75,115.84,10290.0,110.9366,111.0132,110.8504,110.9366,10290.0
2024-03-07 10:35:00,115.84,115.91,115.74,115.74,12037.0,110.9366,111.0037,110.8408,110.8408,12037.0
2024-03-07 10:40:00,115.82,116.01,115.75,115.91,17123.0,110.9175,111.0994,110.8504,111.0037,17123.0
2024-03-07 10:45:00,115.94,115.96,115.74,115.88,23588.0,111.0324,111.0515,110.8408,110.9749,23588.0
2024-03-07 10:50:00,115.89,115.91,115.75,115.9,14184.0,110.9845,111.0037,110.8504,110.9941,14184.0
2024-03-07 10:55:00,115.87,115.94,115.81,115.86,10041.0,110.9653,111.0324,110.9079,110.9558,10041.0
2024-03-07 11:00:00,115.87,115.94,115.49,115.49,24562.0,110.9653,111.0324,110.6014,110.6014,24562.0
2024-03-07 11:05:00,115.45,115.5,115.33,115.37,14694.0,110.5631,110.611,110.4482,110.4865,14694.0
2024-03-07 11:10:00,115.36,115.4,115.15,115.15,9170.0,110.4769,110.5152,110.2758,110.2758,9170.0
2024-03-07 11:15:00,115.18,115.25,115.05,115.1,9319.0,110.3046,110.3716,110.1801,110.2279,9319.0
2024-03-07 11:20:00,115.04,115.05,114.85,114.85,22518.0,110.1705,110.1801,109.9885,109.9885,22518.0
2024-03-07 11:25:00,114.81,114.86,114.61,114.78,49317.0,109.9502,109.9981,109.7587,109.9215,49317.0
2024-03-07 11:30:00,114.78,114.9,114.59,114.78,24678.0,109.9215,110.0364,109.7395,109.9215,24678.0
2024-03-07 11:35:00,114.78,114.83,114.63,114.83,38043.0,109.9215,109.9694,109.7778,109.9694,38043.0
2024-03-07 11:40:00,114.85,114.94,114.68,114.72,26668.0,109.9885,110.0747,109.8257,109.864,26668.0
2024-03-07 11:45:00,114.76,114.78,114.62,114.65,19255.0,109.9023,109.9215,109.7683,109.797,19255.0
2024-03-07 11:50:00,114.62,114.89,114.61,114.86,18970.0,109.7683,110.0268,109.7587,109.9981,18970.0
2024-03-07 11:55:00,114.86,115.03,114.77,114.89,10323.0,109.9981,110.1609,109.9119,110.0268,10323.0
2024-03-07 12:00:00,114.91,115.01,114.84,115.0,8017.0,110.046,110.1417,109.9789,110.1322,8017.0
2024-03-07 12:05:00,115.0,115.08,114.93,114.95,7164.0,110.1322,110.2088,110.0651,110.0843,7164.0
2024-03-07 12:10:00,114.94,115.03,114.91,114.96,12791.0,110.0747,110.1609,110.046,110.0939,12791.0
2024-03-07 12:15:00,114.98,115.03,114.84,114.99,10383.0,110.113,110.1609,109.9789,110.1226,10383.0
2024-03-07 12:20:00,115.03,115.13,115.0,115.13,6346.0,110.1609,110.2567,110.1322,110.2567,6346.0
2024-03-07 12:25:00,115.14,115.14,115.04,115.08,5092.0,110.2662,110.2662,110.1705,110.2088,5092.0
2024-03-07 12:30:00,115.06,115.06,114.93,115.01,14465.0,110.1896,110.1896,110.0651,110.1417,14465.0
2024-03-07 12:35:00,115.03,115.1,115.0,115.06,8448.0,110.1609,110.2279,110.1322,110.1896,8448.0
2024-03-07 12:40:00,115.07,115.07,114.86,114.98,13539.0,110.1992,110.1992,109.9981,110.113,13539.0
2024-03-07 12:45:00,115.0,115.08,114.95,114.97,13994.0,110.1322,110.2088,110.0843,110.1034,13994.0
2024-03-07 12:50:00,115.0,115.09,114.94,115.09,7176.0,110.1322,110.2184,110.0747,110.2184,7176.0
2024-03-07 12:55:00,115.05,115.08,114.94,115.0,5260.0,110.1801,110.2088,110.0747,110.1322,5260.0
2024-03-07 13:00:00,115.01,115.01,114.94,114.96,5424.0,110.1417,110.1417,110.0747,110.0939,5424.0
2024-03-07 13:05:00,114.96,114.98,114.91,114.96,10138.0,110.0939,110.113,110.046,110.0939,10138.0
2024-03-07 13:10:00,114.97,115.07,114.9,114.9,9975.0,110.1034,110.1992,110.0364,110.0364,9975.0
2024-03-07 13:15:00,114.94,114.95,114.81,114.91,17595.0,110.0747,110.0843,109.9502,110.046,17595.0
2024-03-07 13:20:00,114.88,114.88,114.7,114.7,8840.0,110.0172,110.0172,109.8449,109.8449,8840.0
2024-03-07 13:25:00,114.7,114.71,114.56,114.61,9517.0,109.8449,109.8544,109.7108,109.7587,9517.0
2024-03-07 13:30:00,114.62,114.64,114.47,114.51,36997.0,109.7683,109.7874,109.6246,109.6629,36997.0
2024-03-07 13:35:00,114.48,114.54,114.32,114.38,19913.0,109.6342,109.6916,109.481,109.5384,19913.0
2024-03-07 13:40:00,114.38,114.42,114.24,114.38,13638.0,109.5384,109.5767,109.4043,109.5384,13638.0
2024-03-07 13:45:00,114.39,114.5,114.35,114.4,15952.0,109.548,109.6533,109.5097,109.5576,15952.0
2024-03-07 13:50:00,114.4,114.59,114.4,114.58,9818.0,109.5576,109.7395,109.5576,109.7299,9818.0
2024-03-07 13:55:00,114.58,114.71,114.58,114.68,11633.0,109.7299,109.8544,109.7299,109.8257,11633.0
2024-03-07 14:00:00,114.66,114.78,114.59,114.78,12412.0,109.8066,109.9215,109.7395,109.9215,12412.0
2024-03-07 14:05:00,114.79,114.91,114.75,114.9,11056.0,109.9311,110.046,109.8928,110.0364,11056.0
2024-03-07 14:10:00,114.92,115.01,114.89,114.97,10563.0,110.0556,110.1417,110.0268,110.1034,10563.0
2024-03-07 14:15:00,114.96,114.99,114.79,114.96,88145.0,110.0939,110.1226,109.9311,110.0939,88145.0
2024-03-07 14:20:00,114.92,115.05,114.78,114.9,9742.0,110.0556,110.1801,109.9215,110.0364,9742.0
2024-03-07 14:25:00,114.9,114.92,114.64,114.66,8905.0,110.0364,110.0556,109.7874,109.8066,8905.0
2024-03-07 14:30:00,114.66,114.75,114.64,114.74,16896.0,109.8066,109.8928,109.7874,109.8832,16896.0
2024-03-07 14:35:00,114.75,114.81,114.73,114.8,10502.0,109.8928,109.9502,109.8736,109.9406,10502.0
2024-03-07 14:40:00,114.8,114.92,114.8,114.87,14576.0,109.9406,110.0556,109.9406,110.0077,14576.0
2024-03-07 14:45:00,114.86,114.9,114.75,114.78,10147.0,109.9981,110.0364,109.8928,109.9215,10147.0
2024-03-07 14:50:00,114.78,114.86,114.74,114.85,9702.0,109.9215,109.9981,109.8832,109.9885,9702.0
2024-03-07 14:55:00,114.86,114.86,114.6,114.72,10730.0,109.9981,109.9981,109.7491,109.864,10730.0
2024-03-07 15:00:00,114.7,114.7,114.5,114.59,15258.0,109.8449,109.8449,109.6533,109.7395,15258.0
2024-03-07 15:05:00,114.61,114.79,114.6,114.65,11174.0,109.7587,109.9311,109.7491,109.797,11174.0
2024-03-07 15:10:00,114.64,114.74,114.61,114.68,22153.0,109.7874,109.8832,109.7587,109.8257,22153.0
2024-03-07 15:15:00,114.66,114.71,114.57,114.65,31064.0,109.8066,109.8544,109.7204,109.797,31064.0
2024-03-07 15:20:00,114.66,114.67,114.6,114.6,9226.0,109.8066,109.8161,109.7491,109.7491,9226.0
2024-03-07 15:25:00,114.6,114.64,114.52,114.54,11680.0,109.7491,109.7874,109.6725,109.6916,11680.0
2024-03-07 15:30:00,114.53,114.64,114.5,114.63,10426.0,109.6821,109.7874,109.6533,109.7778,10426.0
2024-03-07 15:35:00,114.63,114.65,114.51,114.58,19257.0,109.7778,109.797,109.6629,109.7299,19257.0
2024-03-07 15:40:00,114.58,114.58,114.36,114.48,31131.0,109.7299,109.7299,109.5193,109.6342,31131.0
2024-03-07 15:45:00,114.48,114.51,114.32,114.46,21262.0,109.6342,109.6629,109.481,109.615,21262.0
2024-03-07 15:50:00,114.48,114.58,114.37,114.49,52204.0,109.6342,109.7299,109.5288,109.6438,52204.0
2024-03-07 15:55:00,114.52,114.55,114.3,114.33,131818.0,109.6725,109.7012,109.4618,109.4905,131818.0
2024-03-08 09:30:00,114.44,115.03,114.33,114.71,41737.0,109.5959,110.1609,109.4905,109.8544,41737.0
2024-03-08 09:35:00,114.63,115.24,114.63,114.85,26813.0,109.7778,110.362,109.7778,109.9885,26813.0
2024-03-08 09:40:00,114.84,114.84,114.42,114.83,9113.0,109.9789,109.9789,109.5767,109.9694,9113.0
2024-03-08 09:45:00,114.81,115.0,114.54,114.59,11750.0,109.9502,110.1322,109.6916,109.7395,11750.0
2024-03-08 09:50:00,114.65,115.07,114.6,115.02,9763.0,109.797,110.1992,109.7491,110.1513,9763.0
2024-03-08 09:55:00,115.07,115.11,114.73,115.11,9853.0,110.1992,110.2375,109.8736,110.2375,9853.0
2024-03-08 10:00:00,115.08,115.3,115.07,115.29,12225.0,110.2088,110.4195,110.1992,110.4099,12225.0
2024-03-08 10:05:00,115.31,115.42,115.05,115.42,19778.0,110.429,110.5344,110.1801,110.5344,19778.0
2024-03-08 10:10:00,115.41,115.46,115.16,115.33,15545.0,110.5248,110.5727,110.2854,110.4482,15545.0
2024-03-08 10:15:00,115.37,115.51,115.36,115.46,9775.0,110.4865,110.6206,110.4769,110.5727,9775.0
2024-03-08 10:20:00,115.46,115.54,115.26,115.39,14112.0,110.5727,110.6493,110.3812,110.5057,14112.0
2024-03-08 10:25:00,115.42,115.58,115.4,115.44,10207.0,110.5344,110.6876,110.5152,110.5535,10207.0
2024-03-08 10:30:00,115.45,115.6,115.35,115.46,15813.0,110.5631,110.7068,110.4674,110.5727,15813.0
2024-03-08 10:35:00,115.48,115.52,115.21,115.46,11222.0,110.5919,110.6302,110.3333,110.5727,11222.0
2024-03-08 10:40:00,115.42,115.62,115.36,115.6,9027.0,110.5344,110.7259,110.4769,110.7068,9027.0
2024-03-08 10:45:00,115.58,115.66,115.39,115.61,7608.0,110.6876,110.7642,110.5057,110.7163,7608.0
2024-03-08 10:50:00,115.61,115.87,115.58,115.87,6203.0,110.7163,110.9653,110.6876,110.9653,6203.0
2024-03-08 10:55:00,115.88,115.9,115.76,115.76,7626.0,110.9749,110.9941,110.86,110.86,7626.0
2024-03-08 11:00:00,115.79,115.82,115.66,115.79,13377.0,110.8887,110.9175,110.7642,110.8887,13377.0
2024-03-08 11:05:00,115.79,115.79,115.5,115.56,11893.0,110.8887,110.8887,110.611,110.6685,11893.0
2024-03-08 11:10:00,115.56,115.7,115.5,115.69,13756.0,110.6685,110.8025,110.611,110.793,13756.0
2024-03-08 11:15:00,115.7,115.87,115.61,115.64,8765.0,110.8025,110.9653,110.7163,110.7451,8765.0
2024-03-08 11:20:00,115.64,115.7,115.43,115.47,11267.0,110.7451,110.8025,110.544,110.5823,11267.0
2024-03-08 11:25:00,115.46,115.51,115.4,115.5,10147.0,110.5727,110.6206,110.5152,110.611,10147.0
2024-03-08 11:30:00,115.52,115.58,115.33,115.5,15170.0,110.6302,110.6876,110.4482,110.611,15170.0
2024-03-08 11:35:00,115.55,115.78,115.54,115.73,10627.0,110.6589,110.8792,110.6493,110.8313,10627.0
2024-03-08 11:40:00,115.68,115.69,115.46,115.51,7949.0,110.7834,110.793,110.5727,110.6206,7949.0
2024-03-08 11:45:00,115.56,115.73,115.52,115.62,7954.0,110.6685,110.8313,110.6302,110.7259,7954.0
2024-03-08 11:50:00,115.68,115.87,115.68,115.74,14006.0,110.7834,110.9653,110.7834,110.8408,14006.0
2024-03-08 11:55:00,115.77,115.8,115.66,115.67,8346.0,110.8696,110.8983,110.7642,110.7738,8346.0
2024-03-08 12:00:00,115.66,115.89,115.63,115.87,8139.0,110.7642,110.9845,110.7355,110.9653,8139.0
2024-03-08 12:05:00,115.86,116.02,115.79,115.83,10511.0,110.9558,111.109,110.8887,110.927,10511.0
2024-03-08 12:10:00,115.86,116.01,115.8,115.98,9648.0,110.9558,111.0994,110.8983,111.0707,9648.0
2024-03-08 12:15:00,115.98,116.07,115.85,115.89,8315.0,111.0707,111.1569,110.9462,110.9845,8315.0
2024-03-08 12:20:00,115.91,115.98,115.86,115.86,5776.0,111.0037,111.0707,110.9558,110.9558,5776.0
2024-03-08 12:25:00,115.86,115.9,115.71,115.76,6687.0,110.9558,110.9941,110.8121,110.86,6687.0
2024-03-08 12:30:00,115.75,115.8,115.7,115.73,6858.0,110.8504,110.8983,110.8025,110.8313,6858.0
2024-03-08 12:35:00,115.67,115.87,115.65,115.82,9350.0,110.7738,110.9653,110.7547,110.9175,9350.0
2024-03-08 12:40:00,115.8,115.84,115.61,115.64,8722.0,110.8983,110.9366,110.7163,110.7451,8722.0
2024-03-08 12:45:00,115.62,115.63,115.46,115.46,6011.0,110.7259,110.7355,110.5727,110.5727,6011.0
2024-03-08 12:50:00,115.46,115.46,115.08,115.13,8769.0,110.5727,110.5727,110.2088,110.2567,8769.0
2024-03-08 12:55:00,115.13,115.13,114.9,115.04,8473.0,110.2567,110.2567,110.0364,110.1705,8473.0
2024-03-08 13:00:00,114.98,114.98,114.65,114.79,8466.0,110.113,110.113,109.797,109.9311,8466.0
2024-03-08 13:05:00,114.76,114.98,114.71,114.86,12068.0,109.9023,110.113,109.8544,109.9981,12068.0
2024-03-08 13:10:00,114.83,114.89,114.79,114.83,4630.0,109.9694,110.0268,109.9311,109.9694,4630.0
2024-03-08 13:15:00,114.83,114.97,114.82,114.92,11740.0,109.9694,110.1034,109.9598,110.0556,11740.0
2024-03-08 13:20:00,114.91,114.91,114.63,114.73,3197.0,110.046,110.046,109.7778,109.8736,3197.0
2024-03-08 13:25:00,114.68,114.75,114.61,114.62,7191.0,109.8257,109.8928,109.7587,109.7683,7191.0
2024-03-08 13:30:00,114.59,114.59,114.42,114.5,6697.0,109.7395,109.7395,109.5767,109.6533,6697.0
2024-03-08 13:35:00,114.45,114.5,114.38,114.47,7435.0,109.6055,109.6533,109.5384,109.6246,7435.0
2024-03-08 13:40:00,114.45,114.58,114.44,114.49,8365.0,109.6055,109.7299,109.5959,109.6438,8365.0
2024-03-08 13:45:00,114.47,114.51,114.34,114.39,3492.0,109.6246,109.6629,109.5001,109.548,3492.0
2024-03-08 13:50:00,114.38,114.55,114.35,114.41,7874.0,109.5384,109.7012,109.5097,109.5671,7874.0
2024-03-08 13:55:00,114.39,114.41,114.25,114.41,7436.0,109.548,109.5671,109.4139,109.5671,7436.0
2024-03-08 14:00:00,114.42,114.64,114.42,114.61,7989.0,109.5767,109.7874,109.5767,109.7587,7989.0
2024-03-08 14:05:00,114.6,114.64,114.52,114.63,6741.0,109.7491,109.7874,109.6725,109.7778,6741.0
2024-03-08 14:10:00,114.66,114.73,114.57,114.68,6265.0,109.8066,109.8736,109.7204,109.8257,6265.0
2024-03-08 14:15:00,114.71,114.73,114.64,114.69,7918.0,109.8544,109.8736,109.7874,109.8353,7918.0
2024-03-08 14:20:00,114.72,114.87,114.71,114.71,3532.0,109.864,110.0077,109.8544,109.8544,3532.0
2024-03-08 14:25:00,114.75,114.8,114.73,114.79,4582.0,109.8928,109.9406,109.8736,109.9311,4582.0
2024-03-08 14:30:00,114.83,114.93,114.83,114.91,4823.0,109.9694,110.0651,109.9694,110.046,4823.0
2024-03-08 14:35:00,114.92,115.09,114.92,114.99,8500.0,110.0556,110.2184,110.0556,110.1226,8500.0
2024-03-08 14:40:00,115.01,115.04,114.97,114.99,7930.0,110.1417,110.1705,110.1034,110.1226,7930.0
2024-03-08 14:45:00,115.02,115.05,114.93,114.94,4736.0,110.1513,110.1801,110.0651,110.0747,4736.0
2024-03-08 14:50:00,114.95,115.05,114.9,114.92,9556.0,110.0843,110.1801,110.0364,110.0556,9556.0
2024-03-08 14:55:00,114.94,114.99,114.88,114.89,7728.0,110.0747,110.1226,110.0172,110.0268,7728.0
2024-03-08 15:00:00,114.93,114.94,114.84,114.86,3094.0,110.0651,110.0747,109.9789,109.9981,3094.0
2024-03-08 15:05:00,114.82,114.86,114.72,114.77,10405.0,109.9598,109.9981,109.864,109.9119,10405.0
2024-03-08 15:10:00,114.72,114.72,114.6,114.7,4710.0,109.864,109.864,109.7491,109.8449,4710.0
2024-03-08 15:15:00,114.72,114.75,114.65,114.67,9151.0,109.864,109.8928,109.797,109.8161,9151.0
2024-03-08 15:20:00,114.67,114.82,114.64,114.81,9813.0,109.8161,109.9598,109.7874,109.9502,9813.0
2024-03-08 15:25:00,114.82,114.84,114.47,114.48,6507.0,109.9598,109.9789,109.6246,109.6342,6507.0
2024-03-08 15:30:00,114.48,114.74,114.48,114.72,11222.0,109.6342,109.8832,109.6342,109.864,11222.0
2024-03-08 15:35:00,114.71,114.73,114.47,114.47,8757.0,109.8544,109.8736,109.6246,109.6246,8757.0
2024-03-08 15:40:00,114.47,114.6,114.44,114.53,36778.0,109.6246,109.7491,109.5959,109.6821,36778.0
2024-03-08 15:45:00,114.53,114.71,114.53,114.63,17489.0,109.6821,109.8544,109.6821,109.7778,17489.0
2024-03-08 15:50:00,114.64,114.81,114.63,114.7,36098.0,109.7874,109.9502,109.7778,109.8449,36098.0
2024-03-08 15:55:00,114.65,114.76,114.6,114.65,138225.0,109.797,109.9023,109.7491,109.797,138225.0
2024-03-11 09:30:00,114.85,115.23,114.45,114.59,57915.0,109.9885,110.3524,109.6055,109.7395,57915.0
2024-03-11 09:35:00,114.56,114.59,113.81,113.84,26145.0,109.7108,109.7395,108.9925,109.0213,26145.0
2024-03-11 09:40:00,113.84,113.88,113.54,113.62,25852.0,109.0213,109.0596,108.734,108.8106,25852.0
2024-03-11 09:45:00,113.58,113.85,113.4,113.68,7518.0,108.7723,109.0308,108.5999,108.868,7518.0
2024-03-11 09:50:00,113.63,113.76,113.47,113.47,7841.0,108.8202,108.9447,108.6669,108.6669,7841.0
2024-03-11 09:55:00,113.47,113.63,113.41,113.53,9526.0,108.6669,108.8202,108.6095,108.7244,9526.0
2024-03-11 10:00:00,113.55,113.63,113.51,113.56,14765.0,108.7435,108.8202,108.7052,108.7531,14765.0
2024-03-11 10:05:00,113.56,113.58,113.42,113.46,12128.0,108.7531,108.7723,108.6191,108.6574,12128.0
2024-03-11 10:10:00,113.5,113.52,112.97,112.98,10397.0,108.6957,108.7148,108.1881,108.1977,10397.0
2024-03-11 10:15:00,113.05,113.21,113.04,113.19,11995.0,108.2647,108.4179,108.2551,108.3988,11995.0
2024-03-11 10:20:00,113.21,113.23,112.95,112.97,13189.0,108.4179,108.4371,108.1689,108.1881,13189.0
2024-03-11 10:25:00,112.97,112.99,112.76,112.92,9024.0,108.1881,108.2073,107.987,108.1402,9024.0
2024-03-11 10:30:00,112.9,113.01,112.86,112.88,11045.0,108.1211,108.2264,108.0828,108.1019,11045.0
2024-03-11 10:35:00,112.86,112.87,112.53,112.57,11944.0,108.0828,108.0923,107.7667,107.805,11944.0
2024-03-11 10:40:00,112.57,112.61,112.39,112.39,15758.0,107.805,107.8433,107.6326,107.6326,15758.0
2024-03-11 10:45:00,112.33,112.58,112.32,112.58,21574.0,107.5752,107.8146,107.5656,107.8146,21574.0
2024-03-11 10:50:00,112.64,112.85,112.6,112.85,24937.0,107.8721,108.0732,107.8338,108.0732,24937.0
2024-03-11 10:55:00,112.86,113.15,112.83,113.02,13005.0,108.0828,108.3605,108.054,108.236,13005.0
2024-03-11 11:00:00,113.02,113.27,113.01,113.22,4444.0,108.236,108.4754,108.2264,108.4275,4444.0
2024-03-11 11:05:00,113.25,113.27,113.13,113.14,2825.0,108.4562,108.4754,108.3413,108.3509,2825.0
2024-03-11 11:10:00,113.14,113.19,112.99,113.19,8212.0,108.3509,108.3988,108.2073,108.3988,8212.0
2024-03-11 11:15:00,113.17,113.24,113.14,113.2,5549.0,108.3796,108.4467,108.3509,108.4084,5549.0
2024-03-11 11:20:00,113.19,113.24,113.13,113.17,23410.0,108.3988,108.4467,108.3413,108.3796,23410.0
2024-03-11 11:25:00,113.17,113.35,112.84,112.86,19251.0,108.3796,108.552,108.0636,108.0828,19251.0
2024-03-11 11:30:00,112.9,112.94,112.77,112.78,7762.0,108.1211,108.1594,107.9966,108.0061,7762.0
2024-03-11 11:35:00,112.8,113.03,112.78,112.98,9766.0,108.0253,108.2456,108.0061,108.1977,9766.0
2024-03-11 11:40:00,112.98,113.06,112.93,112.99,4655.0,108.1977,108.2743,108.1498,108.2073,4655.0
2024-03-11 11:45:00,112.98,113.08,112.94,113.06,4452.0,108.1977,108.2934,108.1594,108.2743,4452.0
2024-03-11 11:50:00,113.07,113.24,113.05,113.24,8742.0,108.2839,108.4467,108.2647,108.4467,8742.0
2024-03-11 11:55:00,113.25,113.39,113.24,113.39,7846.0,108.4562,108.5903,108.4467,108.5903,7846.0
2024-03-11 12:00:00,113.4,113.45,113.32,113.35,6301.0,108.5999,108.6478,108.5233,108.552,6301.0
2024-03-11 12:05:00,113.32,113.58,113.32,113.56,6996.0,108.5233,108.7723,108.5233,108.7531,6996.0
2024-03-11 12:10:00,113.52,113.7,113.51,113.7,7204.0,108.7148,108.8872,108.7052,108.8872,7204.0
2024-03-11 12:15:00,113.7,113.7,113.53,113.63,6779.0,108.8872,108.8872,108.7244,108.8202,6779.0
2024-03-11 12:20:00,113.61,113.64,113.56,113.56,6440.0,108.801,108.8297,108.7531,108.7531,6440.0
2024-03-11 12:25:00,113.56,113.68,113.55,113.56,10453.0,108.7531,108.868,108.7435,108.7531,10453.0
2024-03-11 12:30:00,113.57,113.58,113.46,113.47,3286.0,108.7627,108.7723,108.6574,108.6669,3286.0
2024-03-11 12:35:00,113.47,113.48,113.39,113.45,7052.0,108.6669,108.6765,108.5903,108.6478,7052.0
2024-03-11 12:40:00,113.48,113.6,113.47,113.48,7544.0,108.6765,108.7914,108.6669,108.6765,7544.0
2024-03-11 12:45:00,113.48,113.48,113.26,113.26,5087.0,108.6765,108.6765,108.4658,108.4658,5087.0
2024-03-11 12:50:00,113.26,113.39,113.23,113.23,5665.0,108.4658,108.5903,108.4371,108.4371,5665.0
2024-03-11 12:55:00,113.25,113.25,112.95,112.95,3000.0,108.4562,108.4562,108.1689,108.1689,3000.0
2024-03-11 13:00:00,112.95,113.08,112.95,113.0,7745.0,108.1689,108.2934,108.1689,108.2168,7745.0
2024-03-11 13:05:00,113.02,113.02,112.79,112.84,10723.0,108.236,108.236,108.0157,108.0636,10723.0
2024-03-11 13:10:00,112.84,112.84,112.62,112.68,9769.0,108.0636,108.0636,107.8529,107.9104,9769.0
2024-03-11 13:15:00,112.67,112.77,112.64,112.77,16537.0,107.9008,107.9966,107.8721,107.9966,16537.0
2024-03-11 13:20:00,112.83,113.14,112.78,113.13,7086.0,108.054,108.3509,108.0061,108.3413,7086.0
2024-03-11 13:25:00,113.13,113.22,113.07,113.07,5310.0,108.3413,108.4275,108.2839,108.2839,5310.0
2024-03-11 13:30:00,113.08,113.15,113.01,113.02,7749.0,108.2934,108.3605,108.2264,108.236,7749.0
2024-03-11 13:35:00,113.02,113.02,112.92,113.01,2794.0,108.236,108.236,108.1402,108.2264,2794.0
2024-03-11 13:40:00,113.04,113.06,112.94,112.97,4815.0,108.2551,108.2743,108.1594,108.1881,4815.0
2024-03-11 13:45:00,112.97,113.16,112.97,113.16,4395.0,108.1881,108.3701,108.1881,108.3701,4395.0
2024-03-11 13:50:00,113.14,113.21,113.12,113.12,5437.0,108.3509,108.4179,108.3317,108.3317,5437.0
2024-03-11 13:55:00,113.12,113.28,113.12,113.25,7859.0,108.3317,108.485,108.3317,108.4562,7859.0
2024-03-11 14:00:00,113.26,113.3,113.18,113.26,4554.0,108.4658,108.5041,108.3892,108.4658,4554.0
2024-03-11 14:05:00,113.26,113.3,113.22,113.28,7032.0,108.4658,108.5041,108.4275,108.485,7032.0
2024-03-11 14:10:00,113.29,113.38,113.24,113.31,7651.0,108.4946,108.5807,108.4467,108.5137,7651.0
2024-03-11 14:15:00,113.29,113.35,113.28,113.33,7145.0,108.4946,108.552,108.485,108.5329,7145.0
2024-03-11 14:20:00,113.35,113.5,113.31,113.49,5220.0,108.552,108.6957,108.5137,108.6861,5220.0
2024-03-11 14:25:00,113.49,113.73,113.47,113.72,10637.0,108.6861,108.9159,108.6669,108.9064,10637.0
2024-03-11 14:30:00,113.73,113.85,113.71,113.83,19347.0,108.9159,109.0308,108.8968,109.0117,19347.0
2024-03-11 14:35:00,113.83,113.89,113.79,113.82,11352.0,109.0117,109.0692,108.9734,109.0021,11352.0
2024-03-11 14:40:00,113.83,113.85,113.66,113.71,8920.0,109.0117,109.0308,108.8489,108.8968,8920.0
2024-03-11 14:45:00,113.73,113.86,113.72,113.86,3480.0,108.9159,109.0404,108.9064,109.0404,3480.0
2024-03-11 14:50:00,113.9,113.99,113.85,113.87,5166.0,109.0787,109.1649,109.0308,109.05,5166.0
2024-03-11 14:55:00,113.87,113.96,113.84,113.94,7456.0,109.05,109.1362,109.0213,109.117,7456.0
2024-03-11 15:00:00,113.95,114.02,113.92,114.01,7136.0,109.1266,109.1937,109.0979,109.1841,7136.0
2024-03-11 15:05:00,114.02,114.17,114.0,114.16,11889.0,109.1937,109.3373,109.1745,109.3277,11889.0
2024-03-11 15:10:00,114.18,114.23,114.14,114.15,18886.0,109.3469,109.3948,109.3086,109.3181,18886.0
2024-03-11 15:15:00,114.14,114.14,114.01,114.07,8401.0,109.3086,109.3086,109.1841,109.2415,8401.0
2024-03-11 15:20:00,114.1,114.14,113.97,113.99,7471.0,109.2703,109.3086,109.1458,109.1649,7471.0
2024-03-11 15:25:00,114.0,114.03,113.94,114.02,11256.0,109.1745,109.2032,109.117,109.1937,11256.0
2024-03-11 15:30:00,114.0,114.12,114.0,114.11,12988.0,109.1745,109.2894,109.1745,109.2798,12988.0
2024-03-11 15:35:00,114.11,114.12,114.0,114.04,13709.0,109.2798,109.2894,109.1745,109.2128,13709.0
2024-03-11 15:40:00,114.06,114.17,114.04,114.16,17159.0,109.232,109.3373,109.2128,109.3277,17159.0
2024-03-11 15:45:00,114.17,114.21,114.01,114.01,18562.0,109.3373,109.3756,109.1841,109.1841,18562.0
2024-03-11 15:50:00,114.03,114.07,113.89,113.94,30493.0,109.2032,109.2415,109.0692,109.117,30493.0
2024-03-11 15:55:00,113.93,114.12,113.93,114.03,97906.0,109.1075,109.2894,109.1075,109.2032,97906.0
2024-03-12 09:30:00,114.25,114.25,113.55,113.98,34166.0,109.4139,109.4139,108.7435,109.1553,34166.0
2024-03-12 09:35:00,113.85,113.88,113.38,113.56,4807.0,109.0308,109.0596,108.5807,108.7531,4807.0
2024-03-12 09:40:00,113.5,113.69,113.37,113.56,5320.0,108.6957,108.8776,108.5712,108.7531,5320.0
2024-03-12 09:45:00,113.52,113.58,113.39,113.58,7388.0,108.7148,108.7723,108.5903,108.7723,7388.0
2024-03-12 09:50:00,113.68,113.85,113.65,113.81,8271.0,108.868,109.0308,108.8393,108.9925,8271.0
2024-03-12 09:55:00,113.83,114.19,113.82,114.08,11209.0,109.0117,109.3565,109.0021,109.2511,11209.0
2024-03-12 10:00:00,114.15,114.2,113.9,113.9,1915.0,109.3181,109.366,109.0787,109.0787,1915.0
2024-03-12 10:05:00,113.91,113.93,113.78,113.9,14394.0,109.0883,109.1075,108.9638,109.0787,14394.0
2024-03-12 10:10:00,113.86,114.04,113.82,113.85,4972.0,109.0404,109.2128,109.0021,109.0308,4972.0
2024-03-12 10:15:00,113.91,113.97,113.91,113.95,3017.0,109.0883,109.1458,109.0883,109.1266,3017.0
2024-03-12 10:20:00,113.98,114.0,113.84,114.0,2733.0,109.1553,109.1745,109.0213,109.1745,2733.0
2024-03-12 10:25:00,114.0,114.11,113.93,114.08,2300.0,109.1745,109.2798,109.1075,109.2511,2300.0
2024-03-12 10:30:00,114.09,114.24,114.08,114.17,6315.0,109.2607,109.4043,109.2511,109.3373,6315.0
2024-03-12 10:35:00,114.14,114.29,114.08,114.2,11170.0,109.3086,109.4522,109.2511,109.366,11170.0
2024-03-12 10:40:00,114.16,114.42,114.16,114.42,8899.0,109.3277,109.5767,109.3277,109.5767,8899.0
2024-03-12 10:45:00,114.41,114.44,114.35,114.35,4120.0,109.5671,109.5959,109.5097,109.5097,4120.0
2024-03-12 10:50:00,114.34,114.52,114.33,114.49,5221.0,109.5001,109.6725,109.4905,109.6438,5221.0
2024-03-12 10:55:00,114.47,114.55,114.36,114.39,13578.0,109.6246,109.7012,109.5193,109.548,13578.0
2024-03-12 11:00:00,114.41,114.5,114.35,114.38,2956.0,109.5671,109.6533,109.5097,109.5384,2956.0
2024-03-12 11:05:00,114.39,114.56,114.36,114.54,3494.0,109.548,109.7108,109.5193,109.6916,3494.0
2024-03-12 11:10:00,114.52,114.64,114.52,114.61,3204.0,109.6725,109.7874,109.6725,109.7587,3204.0
2024-03-12 11:15:00,114.63,114.7,114.63,114.65,5520.0,109.7778,109.8449,109.7778,109.797,5520.0
2024-03-12 11:20:00,114.68,114.71,114.58,114.68,4411.0,109.8257,109.8544,109.7299,109.8257,4411.0
2024-03-12 11:25:00,114.67,114.67,114.61,114.64,2367.0,109.8161,109.8161,109.7587,109.7874,2367.0
2024-03-12 11:30:00,114.65,114.65,114.53,114.59,6534.0,109.797,109.797,109.6821,109.7395,6534.0
2024-03-12 11:35:00,114.67,114.73,114.63,114.73,4614.0,109.8161,109.8736,109.7778,109.8736,4614.0
2024-03-12 11:40:00,114.7,114.7,114.57,114.64,6579.0,109.8449,109.8449,109.7204,109.7874,6579.0
2024-03-12 11:45:00,114.63,114.79,114.62,114.74,7506.0,109.7778,109.9311,109.7683,109.8832,7506.0
2024-03-12 11:50:00,114.78,114.94,114.77,114.92,4804.0,109.9215,110.0747,109.9119,110.0556,4804.0
2024-03-12 11:55:00,114.92,114.94,114.78,114.82,5432.0,110.0556,110.0747,109.9215,109.9598,5432.0
2024-03-12 12:00:00,114.8,114.82,114.51,114.51,5231.0,109.9406,109.9598,109.6629,109.6629,5231.0
2024-03-12 12:05:00,114.57,114.61,114.5,114.51,2159.0,109.7204,109.7587,109.6533,109.6629,2159.0
2024-03-12 12:10:00,114.52,114.67,114.52,114.67,8508.0,109.6725,109.8161,109.6725,109.8161,8508.0
2024-03-12 12:15:00,114.64,114.7,114.44,114.45,9733.0,109.7874,109.8449,109.5959,109.6055,9733.0
2024-03-12 12:20:00,114.47,114.53,114.24,114.25,6029.0,109.6246,109.6821,109.4043,109.4139,6029.0
2024-03-12 12:25:00,114.25,114.32,114.19,114.29,9602.0,109.4139,109.481,109.3565,109.4522,9602.0
2024-03-12 12:30:00,114.29,114.29,114.19,114.25,4483.0,109.4522,109.4522,109.3565,109.4139,4483.0
2024-03-12 12:35:00,114.28,114.32,114.22,114.3,10334.0,109.4426,109.481,109.3852,109.4618,10334.0
2024-03-12 12:40:00,114.32,114.34,114.28,114.29,3295.0,109.481,109.5001,109.4426,109.4522,3295.0
2024-03-12 12:45:00,114.29,114.29,114.13,114.27,10376.0,109.4522,109.4522,109.299,109.4331,10376.0
2024-03-12 12:50:00,114.28,114.39,114.28,114.36,5721.0,109.4426,109.548,109.4426,109.5193,5721.0
2024-03-12 12:55:00,114.33,114.33,114.25,114.32,3552.0,109.4905,109.4905,109.4139,109.481,3552.0
2024-03-12 13:00:00,114.35,114.35,114.08,114.13,4206.0,109.5097,109.5097,109.2511,109.299,4206.0
2024-03-12 13:05:00,114.09,114.09,113.98,114.0,3166.0,109.2607,109.2607,109.1553,109.1745,3166.0
2024-03-12 13:10:00,114.01,114.12,113.98,114.09,11029.0,109.1841,109.2894,109.1553,109.2607,11029.0
2024-03-12 13:15:00,114.09,114.22,114.08,114.22,3851.0,109.2607,109.3852,109.2511,109.3852,3851.0
2024-03-12 13:20:00,114.26,114.41,114.25,114.41,4709.0,109.4235,109.5671,109.4139,109.5671,4709.0
2024-03-12 13:25:00,114.4,114.48,114.35,114.39,14107.0,109.5576,109.6342,109.5097,109.548,14107.0
2024-03-12 13:30:00,114.41,114.61,114.41,114.58,10560.0,109.5671,109.7587,109.5671,109.7299,10560.0
2024-03-12 13:35:00,114.6,114.64,114.56,114.58,10046.0,109.7491,109.7874,109.7108,109.7299,10046.0
2024-03-12 13:40:00,114.57,114.59,114.51,114.55,1900.0,109.7204,109.7395,109.6629,109.7012,1900.0
2024-03-12 13:45:00,114.55,114.56,114.44,114.46,3773.0,109.7012,109.7108,109.5959,109.615,3773.0
2024-03-12 13:50:00,114.47,114.62,114.44,114.58,5128.0,109.6246,109.7683,109.5959,109.7299,5128.0
2024-03-12 13:55:00,114.6,114.79,114.6,114.72,7299.0,109.7491,109.9311,109.7491,109.864,7299.0
2024-03-12 14:00:00,114.79,114.79,114.73,114.75,3808.0,109.9311,109.9311,109.8736,109.8928,3808.0
2024-03-12 14:05:00,114.74,114.94,114.74,114.91,8851.0,109.8832,110.0747,109.8832,110.046,8851.0
2024-03-12 14:10:00,114.89,114.91,114.82,114.84,7561.0,110.0268,110.046,109.9598,109.9789,7561.0
2024-03-12 14:15:00,114.82,114.93,114.81,114.92,6478.0,109.9598,110.0651,109.9502,110.0556,6478.0
2024-03-12 14:20:00,114.94,115.04,114.94,114.96,18035.0,110.0747,110.1705,110.0747,110.0939,18035.0
2024-03-12 14:25:00,114.97,115.16,114.97,115.16,6460.0,110.1034,110.2854,110.1034,110.2854,6460.0
2024-03-12 14:30:00,115.16,115.26,115.11,115.19,10270.0,110.2854,110.3812,110.2375,110.3141,10270.0
2024-03-12 14:35:00,115.24,115.26,115.03,115.04,7396.0,110.362,110.3812,110.1609,110.1705,7396.0
2024-03-12 14:40:00,115.0,115.01,114.77,114.81,7321.0,110.1322,110.1417,109.9119,109.9502,7321.0
2024-03-12 14:45:00,114.8,115.08,114.8,115.08,33198.0,109.9406,110.2088,109.9406,110.2088,33198.0
2024-03-12 14:50:00,115.11,115.13,115.02,115.12,2212.0,110.2375,110.2567,110.1513,110.2471,2212.0
2024-03-12 14:55:00,115.12,115.12,115.07,115.08,7156.0,110.2471,110.2471,110.1992,110.2088,7156.0
2024-03-12 15:00:00,115.11,115.16,115.07,115.15,11419.0,110.2375,110.2854,110.1992,110.2758,11419.0
2024-03-12 15:05:00,115.13,115.15,115.07,115.11,10386.0,110.2567,110.2758,110.1992,110.2375,10386.0
2024-03-12 15:10:00,115.11,115.12,115.06,115.08,13001.0,110.2375,110.2471,110.1896,110.2088,13001.0
2024-03-12 15:15:00,115.09,115.09,115.02,115.07,12917.0,110.2184,110.2184,110.1513,110.1992,12917.0
2024-03-12 15:20:00,115.09,115.16,115.06,115.13,7755.0,110.2184,110.2854,110.1896,110.2567,7755.0
2024-03-12 15:25:00,115.13,115.22,115.13,115.18,7917.0,110.2567,110.3429,110.2567,110.3046,7917.0
2024-03-12 15:30:00,115.2,115.2,115.04,115.07,28843.0,110.3237,110.3237,110.1705,110.1992,28843.0
2024-03-12 15:35:00,115.06,115.07,114.99,115.05,23949.0,110.1896,110.1992,110.1226,110.1801,23949.0
2024-03-12 15:40:00,115.05,115.07,114.76,114.76,24642.0,110.1801,110.1992,109.9023,109.9023,24642.0
2024-03-12 15:45:00,114.76,115.03,114.74,114.92,20068.0,109.9023,110.1609,109.8832,110.0556,20068.0
2024-03-12 15:50:00,114.88,114.98,114.82,114.92,42091.0,110.0172,110.113,109.9598,110.0556,42091.0
2024-03-12 15:55:00,114.91,114.91,114.74,114.77,104865.0,110.046,110.046,109.8832,109.9119,104865.0
2024-03-13 09:30:00,115.21,115.44,115.12,115.38,33918.0,110.3333,110.5535,110.2471,110.4961,33918.0
2024-03-13 09:35:00,115.32,115.42,115.0,115.22,4602.0,110.4386,110.5344,110.1322,110.3429,4602.0
2024-03-13 09:40:00,115.18,115.22,114.92,114.93,3447.0,110.3046,110.3429,110.0556,110.0651,3447.0
2024-03-13 09:45:00,115.01,115.08,114.89,114.98,7405.0,110.1417,110.2088,110.0268,110.113,7405.0
2024-03-13 09:50:00,114.99,115.1,114.78,114.78,3166.0,110.1226,110.2279,109.9215,109.9215,3166.0
2024-03-13 09:55:00,114.8,114.9,114.68,114.9,3334.0,109.9406,110.0364,109.8257,110.0364,3334.0
2024-03-13 10:00:00,114.9,114.92,114.7,114.91,7604.0,110.0364,110.0556,109.8449,110.046,7604.0
2024-03-13 10:05:00,114.87,115.04,114.86,115.04,1930.0,110.0077,110.1705,109.9981,110.1705,1930.0
2024-03-13 10:10:00,115.16,115.39,115.16,115.27,8031.0,110.2854,110.5057,110.2854,110.3907,8031.0
2024-03-13 10:15:00,115.26,115.37,115.19,115.34,6104.0,110.3812,110.4865,110.3141,110.4578,6104.0
2024-03-13 10:20:00,115.33,115.54,115.33,115.47,8178.0,110.4482,110.6493,110.4482,110.5823,8178.0
2024-03-13 10:25:00,115.47,115.62,115.34,115.59,7259.0,110.5823,110.7259,110.4578,110.6972,7259.0
2024-03-13 10:30:00,115.6,115.67,115.55,115.63,6491.0,110.7068,110.7738,110.6589,110.7355,6491.0
2024-03-13 10:35:00,115.65,115.7,115.59,115.64,22087.0,110.7547,110.8025,110.6972,110.7451,22087.0
2024-03-13 10:40:00,115.55,115.58,115.29,115.33,8809.0,110.6589,110.6876,110.4099,110.4482,8809.0
2024-03-13 10:45:00,115.28,115.28,115.07,115.09,4889.0,110.4003,110.4003,110.1992,110.2184,4889.0
2024-03-13 10:50:00,115.05,115.06,114.88,114.98,3297.0,110.1801,110.1896,110.0172,110.113,3297.0
2024-03-13 10:55:00,114.93,115.15,114.84,115.08,6481.0,110.0651,110.2758,109.9789,110.2088,6481.0
2024-03-13 11:00:00,115.0,115.06,114.91,115.06,1924.0,110.1322,110.1896,110.046,110.1896,1924.0
2024-03-13 11:05:00,115.01,115.06,114.95,114.95,1494.0,110.1417,110.1896,110.0843,110.0843,1494.0
2024-03-13 11:10:00,114.98,115.24,114.93,115.24,8703.0,110.113,110.362,110.0651,110.362,8703.0
2024-03-13 11:15:00,115.29,115.43,115.29,115.37,6997.0,110.4099,110.544,110.4099,110.4865,6997.0
2024-03-13 11:20:00,115.41,115.46,115.38,115.44,6191.0,110.5248,110.5727,110.4961,110.5535,6191.0
2024-03-13 11:25:00,115.4,115.47,115.38,115.42,2456.0,110.5152,110.5823,110.4961,110.5344,2456.0
2024-03-13 11:30:00,115.4,115.46,115.37,115.42,7825.0,110.5152,110.5727,110.4865,110.5344,7825.0
2024-03-13 11:35:00,115.47,115.47,115.37,115.37,9494.0,110.5823,110.5823,110.4865,110.4865,9494.0
2024-03-13 11:40:00,115.39,115.52,115.37,115.5,3832.0,110.5057,110.6302,110.4865,110.611,3832.0
2024-03-13 11:45:00,115.46,115.54,115.44,115.46,30449.0,110.5727,110.6493,110.5535,110.5727,30449.0
2024-03-13 11:50:00,115.4,115.44,115.34,115.34,2651.0,110.5152,110.5535,110.4578,110.4578,2651.0
2024-03-13 11:55:00,115.33,115.39,115.26,115.39,3050.0,110.4482,110.5057,110.3812,110.5057,3050.0
2024-03-13 12:00:00,115.41,115.44,115.35,115.37,1900.0,110.5248,110.5535,110.4674,110.4865,1900.0
2024-03-13 12:05:00,115.34,115.37,115.28,115.29,2166.0,110.4578,110.4865,110.4003,110.4099,2166.0
2024-03-13 12:10:00,115.27,115.37,115.26,115.36,1705.0,110.3907,110.4865,110.3812,110.4769,1705.0
2024-03-13 12:15:00,115.33,115.43,115.3,115.3,6409.0,110.4482,110.544,110.4195,110.4195,6409.0
2024-03-13 12:20:00,115.29,115.34,115.25,115.25,3892.0,110.4099,110.4578,110.3716,110.3716,3892.0
2024-03-13 12:25:00,115.25,115.25,115.16,115.22,2912.0,110.3716,110.3716,110.2854,110.3429,2912.0
2024-03-13 12:30:00,115.21,115.36,115.21,115.22,10276.0,110.3333,110.4769,110.3333,110.3429,10276.0
2024-03-13 12:35:00,115.21,115.35,115.18,115.32,32440.0,110.3333,110.4674,110.3046,110.4386,32440.0
2024-03-13 12:40:00,115.32,115.35,115.23,115.31,7532.0,110.4386,110.4674,110.3524,110.429,7532.0
2024-03-13 12:45:00,115.34,115.35,115.23,115.23,16678.0,110.4578,110.4674,110.3524,110.3524,16678.0
2024-03-13 12:50:00,115.28,115.34,115.25,115.33,8372.0,110.4003,110.4578,110.3716,110.4482,8372.0
2024-03-13 12:55:00,115.34,115.43,115.32,115.37,30541.0,110.4578,110.544,110.4386,110.4865,30541.0
2024-03-13 13:00:00,115.36,115.57,115.36,115.41,10472.0,110.4769,110.678,110.4769,110.5248,10472.0
2024-03-13 13:05:00,115.39,115.51,115.36,115.48,3329.0,110.5057,110.6206,110.4769,110.5919,3329.0
2024-03-13 13:10:00,115.51,115.57,115.44,115.45,10722.0,110.6206,110.678,110.5535,110.5631,10722.0
2024-03-13 13:15:00,115.45,115.49,115.41,115.46,6832.0,110.5631,110.6014,110.5248,110.5727,6832.0
2024-03-13 13:20:00,115.45,115.53,115.44,115.53,6119.0,110.5631,110.6397,110.5535,110.6397,6119.0
2024-03-13 13:25:00,115.5,115.52,115.47,115.51,4462.0,110.611,110.6302,110.5823,110.6206,4462.0
2024-03-13 13:30:00,115.52,115.53,115.46,115.48,8798.0,110.6302,110.6397,110.5727,110.5919,8798.0
2024-03-13 13:35:00,115.49,115.59,115.49,115.54,3284.0,110.6014,110.6972,110.6014,110.6493,3284.0
2024-03-13 13:40:00,115.52,115.56,115.48,115.5,1766.0,110.6302,110.6685,110.5919,110.611,1766.0
2024-03-13 13:45:00,115.49,115.53,115.47,115.52,5982.0,110.6014,110.6397,110.5823,110.6302,5982.0
2024-03-13 13:50:00,115.53,115.6,115.53,115.59,4515.0,110.6397,110.7068,110.6397,110.6972,4515.0
2024-03-13 13:55:00,115.63,115.65,115.59,115.59,3200.0,110.7355,110.7547,110.6972,110.6972,3200.0
2024-03-13 14:00:00,115.55,115.58,115.53,115.53,3162.0,110.6589,110.6876,110.6397,110.6397,3162.0
2024-03-13 14:05:00,115.53,115.57,115.5,115.57,9291.0,110.6397,110.678,110.611,110.678,9291.0
2024-03-13 14:10:00,115.57,115.6,115.54,115.57,4454.0,110.678,110.7068,110.6493,110.678,4454.0
2024-03-13 14:15:00,115.56,115.63,115.53,115.62,4504.0,110.6685,110.7355,110.6397,110.7259,4504.0
2024-03-13 14:20:00,115.62,115.63,115.6,115.6,3962.0,110.7259,110.7355,110.7068,110.7068,3962.0
2024-03-13 14:25:00,115.59,115.65,115.58,115.6,5152.0,110.6972,110.7547,110.6876,110.7068,5152.0
2024-03-13 14:30:00,115.61,115.65,115.6,115.65,3718.0,110.7163,110.7547,110.7068,110.7547,3718.0
2024-03-13 14:35:00,115.64,115.67,115.61,115.64,4749.0,110.7451,110.7738,110.7163,110.7451,4749.0
2024-03-13 14:40:00,115.65,115.65,115.59,115.62,9583.0,110.7547,110.7547,110.6972,110.7259,9583.0
2024-03-13 14:45:00,115.62,115.62,115.53,115.55,13751.0,110.7259,110.7259,110.6397,110.6589,13751.0
2024-03-13 14:50:00,115.54,115.62,115.53,115.6,12104.0,110.6493,110.7259,110.6397,110.7068,12104.0
2024-03-13 14:55:00,115.61,115.64,115.59,115.6,6524.0,110.7163,110.7451,110.6972,110.7068,6524.0
2024-03-13 15:00:00,115.61,115.69,115.61,115.69,3744.0,110.7163,110.793,110.7163,110.793,3744.0
2024-03-13 15:05:00,115.67,115.69,115.65,115.69,15591.0,110.7738,110.793,110.7547,110.793,15591.0
2024-03-13 15:10:00,115.7,115.73,115.68,115.71,5174.0,110.8025,110.8313,110.7834,110.8121,5174.0
2024-03-13 15:15:00,115.73,115.74,115.68,115.69,5460.0,110.8313,110.8408,110.7834,110.793,5460.0
2024-03-13 15:20:00,115.68,115.69,115.63,115.64,19886.0,110.7834,110.793,110.7355,110.7451,19886.0
2024-03-13 15:25:00,115.65,115.67,115.25,115.38,19877.0,110.7547,110.7738,110.3716,110.4961,19877.0
2024-03-13 15:30:00,115.42,115.53,115.3,115.41,30684.0,110.5344,110.6397,110.4195,110.5248,30684.0
2024-03-13 15:35:00,115.4,115.54,115.36,115.54,25470.0,110.5152,110.6493,110.4769,110.6493,25470.0
2024-03-13 15:40:00,115.55,115.74,115.5,115.68,27240.0,110.6589,110.8408,110.611,110.7834,27240.0
2024-03-13 15:45:00,115.68,115.8,115.66,115.7,16943.0,110.7834,110.8983,110.7642,110.8025,16943.0
2024-03-13 15:50:00,115.7,115.91,115.68,115.84,82411.0,110.8025,111.0037,110.7834,110.9366,82411.0
2024-03-13 15:55:00,115.82,116.06,115.76,115.98,158558.0,110.9175,111.1473,110.86,111.0707,158558.0
2024-03-14 09:30:00,116.75,116.75,116.08,116.24,81702.0,111.8081,111.8081,111.1665,111.3197,81702.0
2024-03-14 09:35:00,116.24,116.48,115.71,115.72,13047.0,111.3197,111.5495,110.8121,110.8217,13047.0
2024-03-14 09:40:00,115.67,115.89,114.86,114.86,13042.0,110.7738,110.9845,109.9981,109.9981,13042.0
2024-03-14 09:45:00,114.78,114.89,114.17,114.19,11678.0,109.9215,110.0268,109.3373,109.3565,11678.0
2024-03-14 09:50:00,114.29,114.58,114.24,114.36,25285.0,109.4522,109.7299,109.4043,109.5193,25285.0
2024-03-14 09:55:00,114.39,114.61,114.28,114.36,14311.0,109.548,109.7587,109.4426,109.5193,14311.0
2024-03-14 10:00:00,114.31,114.31,113.83,114.23,30226.0,109.4714,109.4714,109.0117,109.3948,30226.0
2024-03-14 10:05:00,114.24,114.63,114.23,114.63,11821.0,109.4043,109.7778,109.3948,109.7778,11821.0
2024-03-14 10:10:00,114.63,114.73,114.53,114.65,15834.0,109.7778,109.8736,109.6821,109.797,15834.0
2024-03-14 10:15:00,114.68,114.7,114.25,114.31,8152.0,109.8257,109.8449,109.4139,109.4714,8152.0
2024-03-14 10:20:00,114.35,114.41,114.16,114.29,6589.0,109.5097,109.5671,109.3277,109.4522,6589.0
2024-03-14 10:25:00,114.34,114.35,114.13,114.19,12846.0,109.5001,109.5097,109.299,109.3565,12846.0
2024-03-14 10:30:00,114.21,114.37,114.21,114.3,8346.0,109.3756,109.5288,109.3756,109.4618,8346.0
2024-03-14 10:35:00,114.33,114.43,114.26,114.36,7287.0,109.4905,109.5863,109.4235,109.5193,7287.0
2024-03-14 10:40:00,114.37,114.46,114.29,114.3,6190.0,109.5288,109.615,109.4522,109.4618,6190.0
2024-03-14 10:45:00,114.32,114.64,114.3,114.58,5086.0,109.481,109.7874,109.4618,109.7299,5086.0
2024-03-14 10:50:00,114.55,114.72,114.46,114.69,6364.0,109.7012,109.864,109.615,109.8353,6364.0
2024-03-14 10:55:00,114.64,114.64,114.47,114.53,7819.0,109.7874,109.7874,109.6246,109.6821,7819.0
2024-03-14 11:00:00,114.56,114.72,114.56,114.67,3076.0,109.7108,109.864,109.7108,109.8161,3076.0
2024-03-14 11:05:00,114.63,114.67,114.51,114.56,4495.0,109.7778,109.8161,109.6629,109.7108,4495.0
2024-03-14 11:10:00,114.58,114.69,114.54,114.62,14276.0,109.7299,109.8353,109.6916,109.7683,14276.0
2024-03-14 11:15:00,114.62,114.71,114.61,114.69,13680.0,109.7683,109.8544,109.7587,109.8353,13680.0
2024-03-14 11:20:00,114.66,114.66,114.31,114.31,8184.0,109.8066,109.8066,109.4714,109.4714,8184.0
2024-03-14 11:25:00,114.25,114.31,114.2,114.31,4502.0,109.4139,109.4714,109.366,109.4714,4502.0
2024-03-14 11:30:00,114.31,114.31,114.17,114.26,7432.0,109.4714,109.4714,109.3373,109.4235,7432.0
2024-03-14 11:35:00,114.24,114.38,114.23,114.33,8013.0,109.4043,109.5384,109.3948,109.4905,8013.0
2024-03-14 11:40:00,114.35,114.37,114.25,114.25,5885.0,109.5097,109.5288,109.4139,109.4139,5885.0
2024-03-14 11:45:00,114.27,114.41,114.27,114.31,2670.0,109.4331,109.5671,109.4331,109.4714,2670.0
2024-03-14 11:50:00,114.31,114.64,114.26,114.61,5974.0,109.4714,109.7874,109.4235,109.7587,5974.0
2024-03-14 11:55:00,114.63,114.89,114.58,114.88,9642.0,109.7778,110.0268,109.7299,110.0172,9642.0
2024-03-14 12:00:00,114.89,115.03,114.87,115.0,5322.0,110.0268,110.1609,110.0077,110.1322,5322.0
2024-03-14 12:05:00,114.99,115.02,114.86,114.96,11842.0,110.1226,110.1513,109.9981,110.0939,11842.0
2024-03-14 12:10:00,114.94,115.17,114.94,115.12,9857.0,110.0747,110.295,110.0747,110.2471,9857.0
2024-03-14 12:15:00,115.12,115.24,115.04,115.04,19661.0,110.2471,110.362,110.1705,110.1705,19661.0
2024-03-14 12:20:00,114.99,114.99,114.87,114.95,3927.0,110.1226,110.1226,110.0077,110.0843,3927.0
2024-03-14 12:25:00,114.96,115.15,114.91,115.15,5483.0,110.0939,110.2758,110.046,110.2758,5483.0
2024-03-14 12:30:00,115.14,115.19,115.09,115.11,5438.0,110.2662,110.3141,110.2184,110.2375,5438.0
2024-03-14 12:35:00,115.13,115.19,115.02,115.02,3327.0,110.2567,110.3141,110.1513,110.1513,3327.0
2024-03-14 12:40:00,115.02,115.05,114.94,114.99,7302.0,110.1513,110.1801,110.0747,110.1226,7302.0
2024-03-14 12:45:00,114.99,115.05,114.92,115.01,5328.0,110.1226,110.1801,110.0556,110.1417,5328.0
2024-03-14 12:50:00,114.99,115.1,114.98,115.06,9533.0,110.1226,110.2279,110.113,110.1896,9533.0
2024-03-14 12:55:00,115.03,115.05,114.91,114.97,9698.0,110.1609,110.1801,110.046,110.1034,9698.0
2024-03-14 13:00:00,114.96,114.99,114.89,114.92,5085.0,110.0939,110.1226,110.0268,110.0556,5085.0
2024-03-14 13:05:00,114.91,114.93,114.79,114.93,5567.0,110.046,110.0651,109.9311,110.0651,5567.0
2024-03-14 13:10:00,114.92,114.97,114.86,114.97,8838.0,110.0556,110.1034,109.9981,110.1034,8838.0
2024-03-14 13:15:00,114.97,114.99,114.78,114.81,6439.0,110.1034,110.1226,109.9215,109.9502,6439.0
2024-03-14 13:20:00,114.8,115.04,114.8,115.04,8113.0,109.9406,110.1705,109.9406,110.1705,8113.0
2024-03-14 13:25:00,115.04,115.09,114.97,114.98,12219.0,110.1705,110.2184,110.1034,110.113,12219.0
2024-03-14 13:30:00,114.97,114.99,114.71,114.96,10490.0,110.1034,110.1226,109.8544,110.0939,10490.0
2024-03-14 13:35:00,114.96,115.0,114.92,114.94,10154.0,110.0939,110.1322,110.0556,110.0747,10154.0
2024-03-14 13:40:00,114.92,114.98,114.9,114.96,9138.0,110.0556,110.113,110.0364,110.0939,9138.0
2024-03-14 13:45:00,114.95,115.02,114.88,115.02,10408.0,110.0843,110.1513,110.0172,110.1513,10408.0
2024-03-14 13:50:00,115.01,115.09,114.99,114.99,8970.0,110.1417,110.2184,110.1226,110.1226,8970.0
2024-03-14 13:55:00,115.01,115.1,115.0,115.07,11823.0,110.1417,110.2279,110.1322,110.1992,11823.0
2024-03-14 14:00:00,115.13,115.22,115.09,115.22,9684.0,110.2567,110.3429,110.2184,110.3429,9684.0
2024-03-14 14:05:00,115.22,115.27,115.17,115.26,11508.0,110.3429,110.3907,110.295,110.3812,11508.0
2024-03-14 14:10:00,115.26,115.29,115.19,115.2,8487.0,110.3812,110.4099,110.3141,110.3237,8487.0
2024-03-14 14:15:00,115.22,115.23,115.1,115.12,10344.0,110.3429,110.3524,110.2279,110.2471,10344.0
2024-03-14 14:20:00,115.13,115.17,115.08,115.08,11525.0,110.2567,110.295,110.2088,110.2088,11525.0
2024-03-14 14:25:00,115.1,115.12,114.99,115.0,11093.0,110.2279,110.2471,110.1226,110.1322,11093.0
2024-03-14 14:30:00,115.0,115.02,114.9,114.97,15160.0,110.1322,110.1513,110.0364,110.1034,15160.0
2024-03-14 14:35:00,114.96,114.97,114.82,114.84,13905.0,110.0939,110.1034,109.9598,109.9789,13905.0
2024-03-14 14:40:00,114.86,114.95,114.82,114.95,21163.0,109.9981,110.0843,109.9598,110.0843,21163.0
2024-03-14 14:45:00,114.93,114.96,114.85,114.85,13204.0,110.0651,110.0939,109.9885,109.9885,13204.0
2024-03-14 14:50:00,114.85,114.85,114.7,114.72,14679.0,109.9885,109.9885,109.8449,109.864,14679.0
2024-03-14 14:55:00,114.74,115.07,114.74,115.04,11506.0,109.8832,110.1992,109.8832,110.1705,11506.0
2024-03-14 15:00:00,115.01,115.04,114.9,114.96,13339.0,110.1417,110.1705,110.0364,110.0939,13339.0
2024-03-14 15:05:00,114.94,114.96,114.64,114.69,17955.0,110.0747,110.0939,109.7874,109.8353,17955.0
2024-03-14 15:10:00,114.67,114.75,114.61,114.62,28405.0,109.8161,109.8928,109.7587,109.7683,28405.0
2024-03-14 15:15:00,114.62,114.81,114.6,114.8,17004.0,109.7683,109.9502,109.7491,109.9406,17004.0
2024-03-14 15:20:00,114.81,114.84,114.7,114.73,23960.0,109.9502,109.9789,109.8449,109.8736,23960.0
2024-03-14 15:25:00,114.73,114.82,114.64,114.77,31752.0,109.8736,109.9598,109.7874,109.9119,31752.0
2024-03-14 15:30:00,114.79,114.82,114.69,114.81,41277.0,109.9311,109.9598,109.8353,109.9502,41277.0
2024-03-14 15:35:00,114.81,114.89,114.65,114.89,50440.0,109.9502,110.0268,109.797,110.0268,50440.0
2024-03-14 15:40:00,114.89,114.94,114.82,114.94,20593.0,110.0268,110.0747,109.9598,110.0747,20593.0
2024-03-14 15:45:00,114.94,115.04,114.88,115.04,26961.0,110.0747,110.1705,110.0172,110.1705,26961.0
2024-03-14 15:50:00,115.05,115.23,114.98,115.17,54928.0,110.1801,110.3524,110.113,110.295,54928.0
2024-03-14 15:55:00,115.06,115.23,115.0,115.22,246619.0,110.1896,110.3524,110.1322,110.3429,246619.0
2024-03-15 09:30:00,116.6,118.94,116.24,118.14,823127.0,111.6644,113.9054,111.3197,113.1393,823127.0
2024-03-15 09:35:00,117.94,118.78,117.94,118.43,28191.0,112.9477,113.7522,112.9477,113.417,28191.0
2024-03-15 09:40:00,118.28,118.53,118.1,118.27,19243.0,113.2733,113.5127,113.101,113.2638,19243.0
2024-03-15 09:45:00,118.21,118.62,118.13,118.29,19558.0,113.2063,113.5989,113.1297,113.2829,19558.0
2024-03-15 09:50:00,118.27,118.41,117.61,117.61,28279.0,113.2638,113.3978,112.6317,112.6317,28279.0
2024-03-15 09:55:00,117.67,117.67,117.22,117.26,19876.0,112.6892,112.6892,112.2582,112.2965,19876.0
2024-03-15 10:00:00,117.29,117.84,117.15,117.7,25512.0,112.3252,112.852,112.1912,112.7179,25512.0
2024-03-15 10:05:00,117.72,117.83,117.46,117.75,37680.0,112.737,112.8424,112.488,112.7658,37680.0
2024-03-15 10:10:00,117.83,117.83,117.52,117.71,34876.0,112.8424,112.8424,112.5455,112.7275,34876.0
2024-03-15 10:15:00,117.75,117.8,117.36,117.52,32952.0,112.7658,112.8136,112.3923,112.5455,32952.0
2024-03-15 10:20:00,117.54,117.62,117.21,117.28,10975.0,112.5647,112.6413,112.2486,112.3157,10975.0
2024-03-15 10:25:00,117.3,117.35,117.07,117.28,8159.0,112.3348,112.3827,112.1145,112.3157,8159.0
2024-03-15 10:30:00,117.22,117.29,117.12,117.19,6960.0,112.2582,112.3252,112.1624,112.2295,6960.0
2024-03-15 10:35:00,117.16,117.32,117.16,117.3,6806.0,112.2007,112.354,112.2007,112.3348,6806.0
2024-03-15 10:40:00,117.32,117.73,117.32,117.64,6437.0,112.354,112.7466,112.354,112.6604,6437.0
2024-03-15 10:45:00,117.61,117.78,117.56,117.78,9009.0,112.6317,112.7945,112.5838,112.7945,9009.0
2024-03-15 10:50:00,117.76,117.76,117.57,117.69,7074.0,112.7753,112.7753,112.5934,112.7083,7074.0
2024-03-15 10:55:00,117.63,117.78,117.55,117.59,7148.0,112.6508,112.7945,112.5742,112.6125,7148.0
2024-03-15 11:00:00,117.61,117.91,117.57,117.9,8198.0,112.6317,112.919,112.5934,112.9094,8198.0
2024-03-15 11:05:00,117.92,118.04,117.85,117.96,9656.0,112.9286,113.0435,112.8615,112.9669,9656.0
2024-03-15 11:10:00,117.91,117.96,117.72,117.76,4839.0,112.919,112.9669,112.737,112.7753,4839.0
2024-03-15 11:15:00,117.73,117.77,117.46,117.48,7883.0,112.7466,112.7849,112.488,112.5072,7883.0
2024-03-15 11:20:00,117.49,117.58,117.49,117.57,3869.0,112.5168,112.603,112.5168,112.5934,3869.0
2024-03-15 11:25:00,117.57,117.59,117.49,117.53,4439.0,112.5934,112.6125,112.5168,112.5551,4439.0
2024-03-15 11:30:00,117.5,117.58,117.48,117.5,10231.0,112.5263,112.603,112.5072,112.5263,10231.0
2024-03-15 11:35:00,117.51,117.64,117.51,117.58,7811.0,112.5359,112.6604,112.5359,112.603,7811.0
2024-03-15 11:40:00,117.58,117.64,117.54,117.59,5230.0,112.603,112.6604,112.5647,112.6125,5230.0
2024-03-15 11:45:00,117.63,117.68,117.46,117.5,6478.0,112.6508,112.6987,112.488,112.5263,6478.0
2024-03-15 11:50:00,117.5,117.56,117.46,117.53,14208.0,112.5263,112.5838,112.488,112.5551,14208.0
2024-03-15 11:55:00,117.5,117.58,117.48,117.5,9520.0,112.5263,112.603,112.5072,112.5263,9520.0
2024-03-15 12:00:00,117.49,117.5,117.37,117.42,10406.0,112.5168,112.5263,112.4019,112.4497,10406.0
2024-03-15 12:05:00,117.39,117.52,117.34,117.5,17009.0,112.421,112.5455,112.3731,112.5263,17009.0
2024-03-15 12:10:00,117.48,117.54,117.42,117.45,8253.0,112.5072,112.5647,112.4497,112.4785,8253.0
2024-03-15 12:15:00,117.49,117.51,117.43,117.45,6064.0,112.5168,112.5359,112.4593,112.4785,6064.0
2024-03-15 12:20:00,117.48,117.52,117.45,117.46,4005.0,112.5072,112.5455,112.4785,112.488,4005.0
2024-03-15 12:25:00,117.48,117.52,117.39,117.49,11709.0,112.5072,112.5455,112.421,112.5168,11709.0
2024-03-15 12:30:00,117.52,117.64,117.46,117.57,8052.0,112.5455,112.6604,112.488,112.5934,8052.0
2024-03-15 12:35:00,117.57,117.71,117.52,117.68,20381.0,112.5934,112.7275,112.5455,112.6987,20381.0
2024-03-15 12:40:00,117.68,117.75,117.67,117.73,5440.0,112.6987,112.7658,112.6892,112.7466,5440.0
2024-03-15 12:45:00,117.71,117.82,117.65,117.66,6167.0,112.7275,112.8328,112.67,112.6796,6167.0
2024-03-15 12:50:00,117.66,117.67,117.5,117.5,4339.0,112.6796,112.6892,112.5263,112.5263,4339.0
2024-03-15 12:55:00,117.41,117.44,117.32,117.39,8798.0,112.4402,112.4689,112.354,112.421,8798.0
2024-03-15 13:00:00,117.4,117.53,117.39,117.43,4664.0,112.4306,112.5551,112.421,112.4593,4664.0
2024-03-15 13:05:00,117.43,117.75,117.43,117.74,5170.0,112.4593,112.7658,112.4593,112.7562,5170.0
2024-03-15 13:10:00,117.72,117.97,117.72,117.95,17999.0,112.737,112.9765,112.737,112.9573,17999.0
2024-03-15 13:15:00,117.95,118.19,117.94,118.1,15903.0,112.9573,113.1871,112.9477,113.101,15903.0
2024-03-15 13:20:00,118.13,118.33,118.12,118.31,14710.0,113.1297,113.3212,113.1201,113.3021,14710.0
2024-03-15 13:25:00,118.32,118.32,118.05,118.06,10287.0,113.3116,113.3116,113.0531,113.0626,10287.0
2024-03-15 13:30:00,118.09,118.25,118.09,118.18,10714.0,113.0914,113.2446,113.0914,113.1776,10714.0
2024-03-15 13:35:00,118.21,118.33,118.21,118.29,14924.0,113.2063,113.3212,113.2063,113.2829,14924.0
2024-03-15 13:40:00,118.31,118.33,118.17,118.29,61644.0,113.3021,113.3212,113.168,113.2829,61644.0
2024-03-15 13:45:00,118.29,118.45,118.28,118.37,13891.0,113.2829,113.4361,113.2733,113.3595,13891.0
2024-03-15 13:50:00,118.37,118.63,118.37,118.62,12583.0,113.3595,113.6085,113.3595,113.5989,12583.0
2024-03-15 13:55:00,118.63,118.75,118.58,118.68,8583.0,113.6085,113.7234,113.5606,113.6564,8583.0
2024-03-15 14:00:00,118.68,118.74,118.6,118.61,12641.0,113.6564,113.7139,113.5798,113.5894,12641.0
2024-03-15 14:05:00,118.64,118.7,118.52,118.62,19416.0,113.6181,113.6756,113.5032,113.5989,19416.0
2024-03-15 14:10:00,118.62,118.7,118.56,118.56,10852.0,113.5989,113.6756,113.5415,113.5415,10852.0
2024-03-15 14:15:00,118.55,118.72,118.44,118.71,16577.0,113.5319,113.6947,113.4266,113.6851,16577.0
2024-03-15 14:20:00,118.72,118.88,118.71,118.82,32920.0,113.6947,113.8479,113.6851,113.7905,32920.0
2024-03-15 14:25:00,118.78,118.87,118.68,118.8,44936.0,113.7522,113.8384,113.6564,113.7713,44936.0
2024-03-15 14:30:00,118.8,118.82,118.56,118.57,15236.0,113.7713,113.7905,113.5415,113.5511,15236.0
2024-03-15 14:35:00,118.56,118.63,118.52,118.54,10272.0,113.5415,113.6085,113.5032,113.5223,10272.0
2024-03-15 14:40:00,118.53,118.73,118.51,118.6,8165.0,113.5127,113.7043,113.4936,113.5798,8165.0
2024-03-15 14:45:00,118.59,118.59,118.29,118.4,9734.0,113.5702,113.5702,113.2829,113.3883,9734.0
2024-03-15 14:50:00,118.4,118.57,118.4,118.56,8732.0,113.3883,113.5511,113.3883,113.5415,8732.0
2024-03-15 14:55:00,118.54,118.56,118.43,118.5,8090.0,113.5223,113.5415,113.417,113.484,8090.0
2024-03-15 15:00:00,118.49,118.63,118.4,118.63,7230.0,113.4744,113.6085,113.3883,113.6085,7230.0
2024-03-15 15:05:00,118.64,118.66,118.5,118.5,8631.0,113.6181,113.6372,113.484,113.484,8631.0
2024-03-15 15:10:00,118.48,118.71,118.46,118.7,10367.0,113.4649,113.6851,113.4457,113.6756,10367.0
2024-03-15 15:15:00,118.72,118.72,118.54,118.64,9987.0,113.6947,113.6947,113.5223,113.6181,9987.0
2024-03-15 15:20:00,118.65,118.68,118.55,118.63,10818.0,113.6277,113.6564,113.5319,113.6085,10818.0
2024-03-15 15:25:00,118.63,118.79,118.62,118.67,12622.0,113.6085,113.7617,113.5989,113.6468,12622.0
2024-03-15 15:30:00,118.67,118.7,118.56,118.62,14238.0,113.6468,113.6756,113.5415,113.5989,14238.0
2024-03-15 15:35:00,118.64,118.75,118.56,118.56,14073.0,113.6181,113.7234,113.5415,113.5415,14073.0
2024-03-15 15:40:00,118.58,118.72,118.54,118.67,21133.0,113.5606,113.6947,113.5223,113.6468,21133.0
2024-03-15 15:45:00,118.67,118.83,118.6,118.8,32760.0,113.6468,113.8001,113.5798,113.7713,32760.0
2024-03-15 15:50:00,118.79,118.95,118.59,118.83,167775.0,113.7617,113.915,113.5702,113.8001,167775.0
2024-03-15 15:55:00,118.83,118.83,118.31,118.34,183140.0,113.8001,113.8001,113.3021,113.3308,183140.0
2024-03-18 09:30:00,118.99,119.05,118.67,118.73,41481.0,113.9533,114.0107,113.6468,113.7043,41481.0
2024-03-18 09:35:00,118.76,119.1,118.72,119.07,23678.0,113.733,114.0586,113.6947,114.0299,23678.0
2024-03-18 09:40:00,119.1,119.16,118.81,118.86,15307.0,114.0586,114.1161,113.7809,113.8288,15307.0
2024-03-18 09:45:00,118.86,119.09,118.79,119.09,16472.0,113.8288,114.049,113.7617,114.049,16472.0
2024-03-18 09:50:00,119.08,119.56,118.99,119.56,23808.0,114.0395,114.4992,113.9533,114.4992,23808.0
2024-03-18 09:55:00,119.5,119.67,119.46,119.67,11687.0,114.4417,114.6045,114.4034,114.6045,11687.0
2024-03-18 10:00:00,119.68,119.75,119.47,119.75,14672.0,114.6141,114.6811,114.413,114.6811,14672.0
2024-03-18 10:05:00,119.78,120.04,119.7,120.03,20780.0,114.7098,114.9588,114.6332,114.9493,20780.0
2024-03-18 10:10:00,120.0,120.2,119.98,120.02,10984.0,114.9205,115.1121,114.9014,114.9397,10984.0
2024-03-18 10:15:00,120.05,120.18,120.03,120.18,7516.0,114.9684,115.0929,114.9493,115.0929,7516.0
2024-03-18 10:20:00,120.21,120.29,120.1,120.17,24318.0,115.1216,115.1983,115.0163,115.0833,24318.0
2024-03-18 10:25:00,120.23,120.42,120.15,120.18,12897.0,115.1408,115.3227,115.0642,115.0929,12897.0
2024-03-18 10:30:00,120.19,120.22,119.95,120.02,12294.0,115.1025,115.1312,114.8726,114.9397,12294.0
2024-03-18 10:35:00,119.99,120.27,119.98,120.2,14939.0,114.9109,115.1791,114.9014,115.1121,14939.0
2024-03-18 10:40:00,120.16,120.16,119.99,120.01,13645.0,115.0738,115.0738,114.9109,114.9301,13645.0
2024-03-18 10:45:00,120.02,120.08,119.87,120.08,18867.0,114.9397,114.9971,114.796,114.9971,18867.0
2024-03-18 10:50:00,120.08,120.08,119.85,119.95,11509.0,114.9971,114.9971,114.7769,114.8726,11509.0
2024-03-18 10:55:00,119.97,120.03,119.82,119.89,12279.0,114.8918,114.9493,114.7481,114.8152,12279.0
2024-03-18 11:00:00,119.89,120.07,119.84,120.07,11723.0,114.8152,114.9876,114.7673,114.9876,11723.0
2024-03-18 11:05:00,120.11,120.11,119.92,120.02,7587.0,115.0259,115.0259,114.8439,114.9397,7587.0
2024-03-18 11:10:00,120.0,120.01,119.86,119.9,9337.0,114.9205,114.9301,114.7865,114.8248,9337.0
2024-03-18 11:15:00,119.88,119.91,119.72,119.89,11050.0,114.8056,114.8343,114.6524,114.8152,11050.0
2024-03-18 11:20:00,119.86,119.89,119.72,119.79,23296.0,114.7865,114.8152,114.6524,114.7194,23296.0
2024-03-18 11:25:00,119.82,119.91,119.74,119.9,18554.0,114.7481,114.8343,114.6715,114.8248,18554.0
2024-03-18 11:30:00,119.89,120.04,119.88,119.94,16461.0,114.8152,114.9588,114.8056,114.8631,16461.0
2024-03-18 11:35:00,119.94,120.04,119.81,120.02,15164.0,114.8631,114.9588,114.7386,114.9397,15164.0
2024-03-18 11:40:00,120.01,120.17,120.01,120.17,9115.0,114.9301,115.0833,114.9301,115.0833,9115.0
2024-03-18 11:45:00,120.17,120.18,120.03,120.1,15284.0,115.0833,115.0929,114.9493,115.0163,15284.0
2024-03-18 11:50:00,120.09,120.09,119.88,119.95,19914.0,115.0067,115.0067,114.8056,114.8726,19914.0
2024-03-18 11:55:00,119.91,119.95,119.72,119.74,4694.0,114.8343,114.8726,114.6524,114.6715,4694.0
2024-03-18 12:00:00,119.72,119.74,119.43,119.5,11937.0,114.6524,114.6715,114.3747,114.4417,11937.0
2024-03-18 12:05:00,119.5,119.69,119.5,119.67,8200.0,114.4417,114.6236,114.4417,114.6045,8200.0
2024-03-18 12:10:00,119.67,119.8,119.66,119.8,7395.0,114.6045,114.729,114.5949,114.729,7395.0
2024-03-18 12:15:00,119.76,119.8,119.75,119.8,5144.0,114.6907,114.729,114.6811,114.729,5144.0
2024-03-18 12:20:00,119.79,119.93,119.79,119.92,5521.0,114.7194,114.8535,114.7194,114.8439,5521.0
2024-03-18 12:25:00,119.91,120.01,119.89,119.93,10843.0,114.8343,114.9301,114.8152,114.8535,10843.0
2024-03-18 12:30:00,119.92,119.96,119.88,119.89,6826.0,114.8439,114.8822,114.8056,114.8152,6826.0
2024-03-18 12:35:00,119.88,119.93,119.82,119.86,7490.0,114.8056,114.8535,114.7481,114.7865,7490.0
2024-03-18 12:40:00,119.79,119.95,119.79,119.94,6398.0,114.7194,114.8726,114.7194,114.8631,6398.0
2024-03-18 12:45:00,119.96,120.01,119.93,119.99,8961.0,114.8822,114.9301,114.8535,114.9109,8961.0
2024-03-18 12:50:00,119.97,119.99,119.82,119.93,15724.0,114.8918,114.9109,114.7481,114.8535,15724.0
2024-03-18 12:55:00,119.91,119.94,119.88,119.88,6508.0,114.8343,114.8631,114.8056,114.8056,6508.0
2024-03-18 13:00:00,119.9,120.16,119.9,120.06,22897.0,114.8248,115.0738,114.8248,114.978,22897.0
2024-03-18 13:05:00,120.07,120.09,119.97,120.03,13150.0,114.9876,115.0067,114.8918,114.9493,13150.0
2024-03-18 13:10:00,120.03,120.14,120.01,120.13,8459.0,114.9493,115.0546,114.9301,115.045,8459.0
2024-03-18 13:15:00,120.12,120.12,120.02,120.03,8345.0,115.0354,115.0354,114.9397,114.9493,8345.0
2024-03-18 13:20:00,120.03,120.07,120.01,120.04,5398.0,114.9493,114.9876,114.9301,114.9588,5398.0
2024-03-18 13:25:00,120.05,120.21,120.04,120.18,6429.0,114.9684,115.1216,114.9588,115.0929,6429.0
2024-03-18 13:30:00,120.17,120.27,120.17,120.25,18983.0,115.0833,115.1791,115.0833,115.1599,18983.0
2024-03-18 13:35:00,120.27,120.29,120.18,120.18,6690.0,115.1791,115.1983,115.0929,115.0929,6690.0
2024-03-18 13:40:00,120.16,120.19,120.1,120.11,7909.0,115.0738,115.1025,115.0163,115.0259,7909.0
2024-03-18 13:45:00,120.1,120.14,120.04,120.05,7876.0,115.0163,115.0546,114.9588,114.9684,7876.0
2024-03-18 13:50:00,120.07,120.1,120.03,120.04,8554.0,114.9876,115.0163,114.9493,114.9588,8554.0
2024-03-18 13:55:00,120.03,120.12,119.98,120.12,9972.0,114.9493,115.0354,114.9014,115.0354,9972.0
2024-03-18 14:00:00,120.14,120.22,120.12,120.19,4481.0,115.0546,115.1312,115.0354,115.1025,4481.0
2024-03-18 14:05:00,120.21,120.27,120.08,120.08,8147.0,115.1216,115.1791,114.9971,114.9971,8147.0
2024-03-18 14:10:00,120.1,120.14,120.06,120.06,6680.0,115.0163,115.0546,114.978,114.978,6680.0
2024-03-18 14:15:00,120.05,120.1,120.02,120.08,12902.0,114.9684,115.0163,114.9397,114.9971,12902.0
2024-03-18 14:20:00,120.08,120.09,119.96,120.08,7481.0,114.9971,115.0067,114.8822,114.9971,7481.0
2024-03-18 14:25:00,120.11,120.26,120.11,120.23,6182.0,115.0259,115.1695,115.0259,115.1408,6182.0
2024-03-18 14:30:00,120.2,120.24,120.16,120.17,9085.0,115.1121,115.1504,115.0738,115.0833,9085.0
2024-03-18 14:35:00,120.16,120.29,120.16,120.25,8664.0,115.0738,115.1983,115.0738,115.1599,8664.0
2024-03-18 14:40:00,120.25,120.25,119.98,120.11,23907.0,115.1599,115.1599,114.9014,115.0259,23907.0
2024-03-18 14:45:00,120.1,120.16,120.07,120.12,11038.0,115.0163,115.0738,114.9876,115.0354,11038.0
2024-03-18 14:50:00,120.12,120.26,120.11,120.25,12298.0,115.0354,115.1695,115.0259,115.1599,12298.0
2024-03-18 14:55:00,120.25,120.25,120.2,120.24,10666.0,115.1599,115.1599,115.1121,115.1504,10666.0
2024-03-18 15:00:00,120.2,120.26,120.17,120.22,12998.0,115.1121,115.1695,115.0833,115.1312,12998.0
2024-03-18 15:05:00,120.19,120.38,120.16,120.32,15511.0,115.1025,115.2844,115.0738,115.227,15511.0
2024-03-18 15:10:00,120.32,120.33,120.28,120.32,8215.0,115.227,115.2366,115.1887,115.227,8215.0
2024-03-18 15:15:00,120.33,120.35,120.31,120.32,9757.0,115.2366,115.2557,115.2174,115.227,9757.0
2024-03-18 15:20:00,120.31,120.31,120.17,120.26,21425.0,115.2174,115.2174,115.0833,115.1695,21425.0
2024-03-18 15:25:00,120.26,120.29,120.16,120.27,11265.0,115.1695,115.1983,115.0738,115.1791,11265.0
2024-03-18 15:30:00,120.28,120.37,120.23,120.31,13168.0,115.1887,115.2749,115.1408,115.2174,13168.0
2024-03-18 15:35:00,120.3,120.3,120.16,120.25,16758.0,115.2078,115.2078,115.0738,115.1599,16758.0
2024-03-18 15:40:00,120.23,120.26,120.12,120.16,17192.0,115.1408,115.1695,115.0354,115.0738,17192.0
2024-03-18 15:45:00,120.14,120.39,120.13,120.37,22665.0,115.0546,115.294,115.045,115.2749,22665.0
2024-03-18 15:50:00,120.36,120.4,120.24,120.34,66100.0,115.2653,115.3036,115.1504,115.2461,66100.0
2024-03-18 15:55:00,120.37,120.43,120.27,120.34,197454.0,115.2749,115.3323,115.1791,115.2461,197454.0
2024-03-19 09:30:00,120.46,120.64,120.19,120.33,27528.0,115.3611,115.5334,115.1025,115.2366,27528.0
2024-03-19 09:35:00,120.32,120.48,120.31,120.45,6278.0,115.227,115.3802,115.2174,115.3515,6278.0
2024-03-19 09:40:00,120.43,120.84,120.36,120.76,8588.0,115.3323,115.725,115.2653,115.6484,8588.0
2024-03-19 09:45:00,120.72,120.88,120.53,120.67,7634.0,115.61,115.7633,115.4281,115.5622,7634.0
2024-03-19 09:50:00,120.65,120.65,120.34,120.38,2585.0,115.543,115.543,115.2461,115.2844,2585.0
2024-03-19 09:55:00,120.25,120.43,120.25,120.38,2965.0,115.1599,115.3323,115.1599,115.2844,2965.0
2024-03-19 10:00:00,120.41,120.61,120.35,120.59,6631.0,115.3132,115.5047,115.2557,115.4856,6631.0
2024-03-19 10:05:00,120.59,120.69,120.5,120.65,5930.0,115.4856,115.5813,115.3994,115.543,5930.0
2024-03-19 10:10:00,120.62,120.71,120.55,120.64,3769.0,115.5143,115.6005,115.4472,115.5334,3769.0
2024-03-19 10:15:00,120.66,120.77,120.62,120.67,3277.0,115.5526,115.6579,115.5143,115.5622,3277.0
2024-03-19 10:20:00,120.66,120.79,120.62,120.78,3258.0,115.5526,115.6771,115.5143,115.6675,3258.0
2024-03-19 10:25:00,120.8,120.9,120.66,120.67,3277.0,115.6867,115.7824,115.5526,115.5622,3277.0
2024-03-19 10:30:00,120.68,120.74,120.66,120.74,8569.0,115.5717,115.6292,115.5526,115.6292,8569.0
2024-03-19 10:35:00,120.75,120.88,120.6,120.88,21063.0,115.6388,115.7633,115.4951,115.7633,21063.0
2024-03-19 10:40:00,120.82,120.86,120.72,120.72,7595.0,115.7058,115.7441,115.61,115.61,7595.0
2024-03-19 10:45:00,120.75,120.75,120.61,120.66,6689.0,115.6388,115.6388,115.5047,115.5526,6689.0
2024-03-19 10:50:00,120.65,120.71,120.54,120.69,9224.0,115.543,115.6005,115.4377,115.5813,9224.0
2024-03-19 10:55:00,120.68,120.78,120.59,120.63,10014.0,115.5717,115.6675,115.4856,115.5239,10014.0
2024-03-19 11:00:00,120.6,120.64,120.49,120.57,6736.0,115.4951,115.5334,115.3898,115.4664,6736.0
2024-03-19 11:05:00,120.61,120.69,120.56,120.69,13340.0,115.5047,115.5813,115.4568,115.5813,13340.0
2024-03-19 11:10:00,120.67,120.72,120.65,120.69,4453.0,115.5622,115.61,115.543,115.5813,4453.0
2024-03-19 11:15:00,120.68,120.68,120.52,120.56,7231.0,115.5717,115.5717,115.4185,115.4568,7231.0
2024-03-19 11:20:00,120.56,120.59,120.46,120.56,8145.0,115.4568,115.4856,115.3611,115.4568,8145.0
2024-03-19 11:25:00,120.57,120.67,120.55,120.66,9313.0,115.4664,115.5622,115.4472,115.5526,9313.0
2024-03-19 11:30:00,120.67,120.9,120.67,120.77,10538.0,115.5622,115.7824,115.5622,115.6579,10538.0
2024-03-19 11:35:00,120.76,120.81,120.69,120.8,11294.0,115.6484,115.6962,115.5813,115.6867,11294.0
2024-03-19 11:40:00,120.78,120.81,120.75,120.77,8246.0,115.6675,115.6962,115.6388,115.6579,8246.0
2024-03-19 11:45:00,120.78,120.88,120.76,120.88,4381.0,115.6675,115.7633,115.6484,115.7633,4381.0
2024-03-19 11:50:00,120.86,120.91,120.85,120.89,5613.0,115.7441,115.792,115.7345,115.7729,5613.0
2024-03-19 11:55:00,120.91,121.12,120.91,121.06,12094.0,115.792,115.9931,115.792,115.9357,12094.0
2024-03-19 12:00:00,121.05,121.12,121.03,121.04,8172.0,115.9261,115.9931,115.9069,115.9165,8172.0
2024-03-19 12:05:00,121.05,121.14,121.02,121.05,12557.0,115.9261,116.0123,115.8974,115.9261,12557.0
2024-03-19 12:10:00,121.06,121.06,120.95,120.95,8206.0,115.9357,115.9357,115.8303,115.8303,8206.0
2024-03-19 12:15:00,120.94,121.01,120.92,121.0,10032.0,115.8207,115.8878,115.8016,115.8782,10032.0
2024-03-19 12:20:00,120.99,121.13,120.96,121.12,8122.0,115.8686,116.0027,115.8399,115.9931,8122.0
2024-03-19 12:25:00,121.15,121.21,121.11,121.16,7905.0,116.0218,116.0793,115.9835,116.0314,7905.0
2024-03-19 12:30:00,121.18,121.22,121.15,121.2,6897.0,116.0506,116.0889,116.0218,116.0697,6897.0
2024-03-19 12:35:00,121.18,121.2,121.04,121.11,8470.0,116.0506,116.0697,115.9165,115.9835,8470.0
2024-03-19 12:40:00,121.11,121.23,121.08,121.23,5126.0,115.9835,116.0985,115.9548,116.0985,5126.0
2024-03-19 12:45:00,121.21,121.23,121.05,121.07,7237.0,116.0793,116.0985,115.9261,115.9452,7237.0
2024-03-19 12:50:00,121.1,121.15,121.04,121.09,7367.0,115.974,116.0218,115.9165,115.9644,7367.0
2024-03-19 12:55:00,121.08,121.08,120.95,121.01,8313.0,115.9548,115.9548,115.8303,115.8878,8313.0
2024-03-19 13:00:00,121.05,121.21,120.97,120.98,11173.0,115.9261,116.0793,115.8495,115.859,11173.0
2024-03-19 13:05:00,120.96,120.97,120.81,120.84,6404.0,115.8399,115.8495,115.6962,115.725,6404.0
2024-03-19 13:10:00,120.86,120.97,120.86,120.95,3985.0,115.7441,115.8495,115.7441,115.8303,3985.0
2024-03-19 13:15:00,120.98,120.98,120.86,120.93,5200.0,115.859,115.859,115.7441,115.8112,5200.0
2024-03-19 13:20:00,120.97,121.04,120.96,121.01,5535.0,115.8495,115.9165,115.8399,115.8878,5535.0
2024-03-19 13:25:00,121.01,121.05,120.97,121.02,6014.0,115.8878,115.9261,115.8495,115.8974,6014.0
2024-03-19 13:30:00,121.05,121.13,121.04,121.05,8989.0,115.9261,116.0027,115.9165,115.9261,8989.0
2024-03-19 13:35:00,121.05,121.06,120.95,121.05,8227.0,115.9261,115.9357,115.8303,115.9261,8227.0
2024-03-19 13:40:00,121.09,121.12,121.05,121.07,6138.0,115.9644,115.9931,115.9261,115.9452,6138.0
2024-03-19 13:45:00,121.09,121.09,121.0,121.04,4577.0,115.9644,115.9644,115.8782,115.9165,4577.0
2024-03-19 13:50:00,121.07,121.07,120.94,120.94,3000.0,115.9452,115.9452,115.8207,115.8207,3000.0
2024-03-19 13:55:00,120.97,121.0,120.87,120.88,6033.0,115.8495,115.8782,115.7537,115.7633,6033.0
2024-03-19 14:00:00,120.87,120.87,120.73,120.82,8529.0,115.7537,115.7537,115.6196,115.7058,8529.0
2024-03-19 14:05:00,120.79,120.81,120.71,120.72,5193.0,115.6771,115.6962,115.6005,115.61,5193.0
2024-03-19 14:10:00,120.74,120.77,120.69,120.7,10574.0,115.6292,115.6579,115.5813,115.5909,10574.0
2024-03-19 14:15:00,120.68,120.79,120.67,120.73,8869.0,115.5717,115.6771,115.5622,115.6196,8869.0
2024-03-19 14:20:00,120.75,120.78,120.68,120.7,4857.0,115.6388,115.6675,115.5717,115.5909,4857.0
2024-03-19 14:25:00,120.69,120.78,120.69,120.77,7351.0,115.5813,115.6675,115.5813,115.6579,7351.0
2024-03-19 14:30:00,120.78,120.78,120.68,120.68,8238.0,115.6675,115.6675,115.5717,115.5717,8238.0
2024-03-19 14:35:00,120.71,120.75,120.69,120.74,6859.0,115.6005,115.6388,115.5813,115.6292,6859.0
2024-03-19 14:40:00,120.76,120.81,120.74,120.79,7760.0,115.6484,115.6962,115.6292,115.6771,7760.0
2024-03-19 14:45:00,120.8,120.9,120.76,120.9,6227.0,115.6867,115.7824,115.6484,115.7824,6227.0
2024-03-19 14:50:00,120.9,120.94,120.79,120.79,12198.0,115.7824,115.8207,115.6771,115.6771,12198.0
2024-03-19 14:55:00,120.79,120.83,120.7,120.74,11288.0,115.6771,115.7154,115.5909,115.6292,11288.0
2024-03-19 15:00:00,120.72,120.74,120.58,120.58,9302.0,115.61,115.6292,115.476,115.476,9302.0
2024-03-19 15:05:00,120.58,120.64,120.53,120.61,15156.0,115.476,115.5334,115.4281,115.5047,15156.0
2024-03-19 15:10:00,120.6,120.76,120.6,120.7,21654.0,115.4951,115.6484,115.4951,115.5909,21654.0
2024-03-19 15:15:00,120.69,120.76,120.61,120.72,10489.0,115.5813,115.6484,115.5047,115.61,10489.0
2024-03-19 15:20:00,120.71,120.78,120.69,120.76,9751.0,115.6005,115.6675,115.5813,115.6484,9751.0
2024-03-19 15:25:00,120.77,120.8,120.74,120.74,12314.0,115.6579,115.6867,115.6292,115.6292,12314.0
2024-03-19 15:30:00,120.72,120.78,120.66,120.71,16444.0,115.61,115.6675,115.5526,115.6005,16444.0
2024-03-19 15:35:00,120.72,120.77,120.67,120.71,13786.0,115.61,115.6579,115.5622,115.6005,13786.0
2024-03-19 15:40:00,120.71,120.89,120.7,120.88,13717.0,115.6005,115.7729,115.5909,115.7633,13717.0
2024-03-19 15:45:00,120.87,120.96,120.84,120.91,20586.0,115.7537,115.8399,115.725,115.792,20586.0
2024-03-19 15:50:00,120.89,120.96,120.81,120.91,34194.0,115.7729,115.8399,115.6962,115.792,34194.0
2024-03-19 15:55:00,120.92,121.06,120.87,121.0,100411.0,115.8016,115.9357,115.7537,115.8782,100411.0
2024-03-20 09:30:00,121.43,121.75,121.04,121.34,52545.0,116.29,116.5964,115.9165,116.2038,52545.0
2024-03-20 09:35:00,121.34,121.51,121.08,121.43,7052.0,116.2038,116.3666,115.9548,116.29,7052.0
2024-03-20 09:40:00,121.38,121.57,121.31,121.57,2924.0,116.2421,116.4241,116.1751,116.4241,2924.0
2024-03-20 09:45:00,121.43,121.48,121.13,121.3,6171.0,116.29,116.3379,116.0027,116.1655,6171.0
2024-03-20 09:50:00,121.25,121.34,121.12,121.28,4891.0,116.1176,116.2038,115.9931,116.1463,4891.0
2024-03-20 09:55:00,121.27,121.38,121.24,121.37,6306.0,116.1368,116.2421,116.108,116.2325,6306.0
2024-03-20 10:00:00,121.39,121.44,121.26,121.43,11053.0,116.2517,116.2996,116.1272,116.29,11053.0
2024-03-20 10:05:00,121.4,121.59,121.4,121.56,17105.0,116.2613,116.4432,116.2613,116.4145,17105.0
2024-03-20 10:10:00,121.57,121.72,121.49,121.54,8963.0,116.4241,116.5677,116.3475,116.3953,8963.0
2024-03-20 10:15:00,121.53,121.53,121.37,121.42,5724.0,116.3858,116.3858,116.2325,116.2804,5724.0
2024-03-20 10:20:00,121.46,121.57,121.37,121.53,8680.0,116.3187,116.4241,116.2325,116.3858,8680.0
2024-03-20 10:25:00,121.52,121.77,121.47,121.77,17706.0,116.3762,116.6156,116.3283,116.6156,17706.0
2024-03-20 10:30:00,121.77,121.81,121.66,121.67,8050.0,116.6156,116.6539,116.5103,116.5198,8050.0
2024-03-20 10:35:00,121.63,121.64,121.52,121.58,3165.0,116.4815,116.4911,116.3762,116.4336,3165.0
2024-03-20 10:40:00,121.57,121.64,121.42,121.64,5269.0,116.4241,116.4911,116.2804,116.4911,5269.0
2024-03-20 10:45:00,121.61,121.77,121.53,121.72,12398.0,116.4624,116.6156,116.3858,116.5677,12398.0
2024-03-20 10:50:00,121.7,121.85,121.66,121.85,8070.0,116.5486,116.6922,116.5103,116.6922,8070.0
2024-03-20 10:55:00,121.83,121.88,121.72,121.74,30820.0,116.6731,116.7209,116.5677,116.5869,30820.0
2024-03-20 11:00:00,121.79,121.83,121.64,121.64,5389.0,116.6348,116.6731,116.4911,116.4911,5389.0
2024-03-20 11:05:00,121.66,121.67,121.59,121.59,9809.0,116.5103,116.5198,116.4432,116.4432,9809.0
2024-03-20 11:10:00,121.62,121.72,121.59,121.6,7424.0,116.472,116.5677,116.4432,116.4528,7424.0
2024-03-20 11:15:00,121.62,121.66,121.58,121.58,4973.0,116.472,116.5103,116.4336,116.4336,4973.0
2024-03-20 11:20:00,121.57,121.59,121.5,121.53,5021.0,116.4241,116.4432,116.357,116.3858,5021.0
2024-03-20 11:25:00,121.51,121.62,121.48,121.58,11988.0,116.3666,116.472,116.3379,116.4336,11988.0
2024-03-20 11:30:00,121.6,121.62,121.43,121.48,6035.0,116.4528,116.472,116.29,116.3379,6035.0
2024-03-20 11:35:00,121.47,121.5,121.35,121.36,12566.0,116.3283,116.357,116.2134,116.223,12566.0
2024-03-20 11:40:00,121.38,121.4,121.26,121.27,12272.0,116.2421,116.2613,116.1272,116.1368,12272.0
2024-03-20 11:45:00,121.21,121.23,121.03,121.04,16976.0,116.0793,116.0985,115.9069,115.9165,16976.0
2024-03-20 11:50:00,121.1,121.2,121.1,121.11,6983.0,115.974,116.0697,115.974,115.9835,6983.0
2024-03-20 11:55:00,121.09,121.11,120.99,121.09,10703.0,115.9644,115.9835,115.8686,115.9644,10703.0
2024-03-20 12:00:00,121.08,121.08,120.97,121.08,6986.0,115.9548,115.9548,115.8495,115.9548,6986.0
2024-03-20 12:05:00,121.09,121.1,121.0,121.01,7124.0,115.9644,115.974,115.8782,115.8878,7124.0
2024-03-20 12:10:00,121.03,121.03,120.74,120.77,19359.0,115.9069,115.9069,115.6292,115.6579,19359.0
2024-03-20 12:15:00,120.8,120.86,120.6,120.72,24555.0,115.6867,115.7441,115.4951,115.61,24555.0
2024-03-20 12:20:00,120.72,120.79,120.64,120.73,5925.0,115.61,115.6771,115.5334,115.6196,5925.0
2024-03-20 12:25:00,120.76,120.78,120.5,120.7,17334.0,115.6484,115.6675,115.3994,115.5909,17334.0
2024-03-20 12:30:00,120.7,120.74,120.46,120.49,9913.0,115.5909,115.6292,115.3611,115.3898,9913.0
2024-03-20 12:35:00,120.5,120.54,120.41,120.45,10505.0,115.3994,115.4377,115.3132,115.3515,10505.0
2024-03-20 12:40:00,120.47,120.51,120.3,120.34,34314.0,115.3706,115.4089,115.2078,115.2461,34314.0
2024-03-20 12:45:00,120.41,120.59,120.36,120.36,22181.0,115.3132,115.4856,115.2653,115.2653,22181.0
2024-03-20 12:50:00,120.36,120.45,120.26,120.37,35720.0,115.2653,115.3515,115.1695,115.2749,35720.0
2024-03-20 12:55:00,120.36,120.44,120.19,120.37,26380.0,115.2653,115.3419,115.1025,115.2749,26380.0
2024-03-20 13:00:00,120.41,120.41,120.27,120.39,10981.0,115.3132,115.3132,115.1791,115.294,10981.0
2024-03-20 13:05:00,120.39,120.45,120.38,120.39,5117.0,115.294,115.3515,115.2844,115.294,5117.0
2024-03-20 13:10:00,120.37,120.66,120.37,120.59,7043.0,115.2749,115.5526,115.2749,115.4856,7043.0
2024-03-20 13:15:00,120.57,120.62,120.52,120.62,7925.0,115.4664,115.5143,115.4185,115.5143,7925.0
2024-03-20 13:20:00,120.63,120.69,120.6,120.61,5925.0,115.5239,115.5813,115.4951,115.5047,5925.0
2024-03-20 13:25:00,120.62,120.69,120.51,120.65,5326.0,115.5143,115.5813,115.4089,115.543,5326.0
2024-03-20 13:30:00,120.66,120.7,120.58,120.65,3773.0,115.5526,115.5909,115.476,115.543,3773.0
2024-03-20 13:35:00,120.66,120.67,120.55,120.57,4329.0,115.5526,115.5622,115.4472,115.4664,4329.0
2024-03-20 13:40:00,120.56,120.56,120.4,120.4,4285.0,115.4568,115.4568,115.3036,115.3036,4285.0
2024-03-20 13:45:00,120.38,120.63,120.38,120.57,7956.0,115.2844,115.5239,115.2844,115.4664,7956.0
2024-03-20 13:50:00,120.59,120.8,120.58,120.8,5673.0,115.4856,115.6867,115.476,115.6867,5673.0
2024-03-20 13:55:00,120.8,120.96,120.78,120.89,4846.0,115.6867,115.8399,115.6675,115.7729,4846.0
2024-03-20 14:00:00,120.94,121.2,120.88,121.15,27781.0,115.8207,116.0697,115.7633,116.0218,27781.0
2024-03-20 14:05:00,121.17,121.36,120.98,121.03,10502.0,116.041,116.223,115.859,115.9069,10502.0
2024-03-20 14:10:00,121.06,121.14,120.96,121.01,11140.0,115.9357,116.0123,115.8399,115.8878,11140.0
2024-03-20 14:15:00,121.0,121.0,120.76,120.78,16720.0,115.8782,115.8782,115.6484,115.6675,16720.0
2024-03-20 14:20:00,120.81,121.06,120.78,121.05,9294.0,115.6962,115.9357,115.6675,115.9261,9294.0
2024-03-20 14:25:00,121.07,121.24,121.02,121.23,6202.0,115.9452,116.108,115.8974,116.0985,6202.0
2024-03-20 14:30:00,121.26,121.31,120.62,120.62,15831.0,116.1272,116.1751,115.5143,115.5143,15831.0
2024-03-20 14:35:00,120.62,121.12,120.53,121.01,16039.0,115.5143,115.9931,115.4281,115.8878,16039.0
2024-03-20 14:40:00,121.09,121.17,120.83,121.0,24359.0,115.9644,116.041,115.7154,115.8782,24359.0
2024-03-20 14:45:00,121.06,121.37,121.03,121.37,19728.0,115.9357,116.2325,115.9069,116.2325,19728.0
2024-03-20 14:50:00,121.35,121.46,121.15,121.31,10692.0,116.2134,116.3187,116.0218,116.1751,10692.0
2024-03-20 14:55:00,121.28,121.42,121.04,121.22,16269.0,116.1463,116.2804,115.9165,116.0889,16269.0
2024-03-20 15:00:00,121.27,121.47,121.19,121.21,12478.0,116.1368,116.3283,116.0602,116.0793,12478.0
2024-03-20 15:05:00,121.24,121.38,121.2,121.2,15609.0,116.108,116.2421,116.0697,116.0697,15609.0
2024-03-20 15:10:00,121.23,121.27,120.95,120.98,17984.0,116.0985,116.1368,115.8303,115.859,17984.0
2024-03-20 15:15:00,120.95,121.34,120.91,121.29,23044.0,115.8303,116.2038,115.792,116.1559,23044.0
2024-03-20 15:20:00,121.3,121.34,121.14,121.29,20852.0,116.1655,116.2038,116.0123,116.1559,20852.0
2024-03-20 15:25:00,121.3,121.3,121.1,121.17,19927.0,116.1655,116.1655,115.974,116.041,19927.0
2024-03-20 15:30:00,121.17,121.36,121.17,121.22,27708.0,116.041,116.223,116.041,116.0889,27708.0
2024-03-20 15:35:00,121.23,121.24,121.03,121.16,19228.0,116.0985,116.108,115.9069,116.0314,19228.0
2024-03-20 15:40:00,121.18,121.24,121.01,121.12,23074.0,116.0506,116.108,115.8878,115.9931,23074.0
2024-03-20 15:45:00,121.11,121.23,121.05,121.06,20419.0,115.9835,116.0985,115.9261,115.9357,20419.0
2024-03-20 15:50:00,121.05,121.5,120.93,121.41,47386.0,115.9261,116.357,115.8112,116.2708,47386.0
2024-03-20 15:55:00,121.46,121.48,121.27,121.43,86679.0,116.3187,116.3379,116.1368,116.29,86679.0
2024-03-21 09:30:00,122.0,122.24,121.64,121.81,43839.0,116.8359,117.0657,116.4911,116.6539,43839.0
2024-03-21 09:35:00,121.96,122.43,121.77,122.13,9449.0,116.7976,117.2477,116.6156,116.9604,9449.0
2024-03-21 09:40:00,122.1,122.39,122.04,122.12,11181.0,116.9316,117.2094,116.8742,116.9508,11181.0
2024-03-21 09:45:00,122.18,122.23,121.85,122.03,6540.0,117.0082,117.0561,116.6922,116.8646,6540.0
2024-03-21 09:50:00,122.03,122.4,121.94,122.25,60896.0,116.8646,117.2189,116.7784,117.0753,60896.0
2024-03-21 09:55:00,122.31,122.58,122.28,122.58,5456.0,117.1327,117.3913,117.104,117.3913,5456.0
2024-03-21 10:00:00,122.55,122.62,122.4,122.44,4824.0,117.3626,117.4296,117.2189,117.2572,4824.0
2024-03-21 10:05:00,122.4,122.75,122.34,122.66,122574.0,117.2189,117.5541,117.1615,117.4679,122574.0
2024-03-21 10:10:00,122.7,122.73,122.48,122.61,7531.0,117.5062,117.535,117.2955,117.42,7531.0
2024-03-21 10:15:00,122.65,123.0,122.56,123.0,11712.0,117.4584,117.7935,117.3722,117.7935,11712.0
2024-03-21 10:20:00,123.0,123.19,122.84,122.97,30587.0,117.7935,117.9755,117.6403,117.7648,30587.0
2024-03-21 10:25:00,122.97,123.14,122.95,123.1,7367.0,117.7648,117.9276,117.7457,117.8893,7367.0
2024-03-21 10:30:00,123.12,123.29,123.05,123.2,12374.0,117.9085,118.0713,117.8414,117.9851,12374.0
2024-03-21 10:35:00,123.17,123.19,122.98,123.14,10052.0,117.9563,117.9755,117.7744,117.9276,10052.0
2024-03-21 10:40:00,123.16,123.29,123.04,123.18,4827.0,117.9468,118.0713,117.8318,117.9659,4827.0
2024-03-21 10:45:00,123.17,123.24,123.11,123.15,4786.0,117.9563,118.0234,117.8989,117.9372,4786.0
2024-03-21 10:50:00,123.18,123.37,123.09,123.37,11975.0,117.9659,118.1479,117.8797,118.1479,11975.0
2024-03-21 10:55:00,123.37,123.74,123.34,123.71,24872.0,118.1479,118.5022,118.1191,118.4735,24872.0
2024-03-21 11:00:00,123.7,123.7,123.52,123.57,15780.0,118.4639,118.4639,118.2915,118.3394,15780.0
2024-03-21 11:05:00,123.55,123.88,123.53,123.88,11934.0,118.3203,118.6363,118.3011,118.6363,11934.0
2024-03-21 11:10:00,123.88,123.92,123.7,123.92,12255.0,118.6363,118.6746,118.4639,118.6746,12255.0
2024-03-21 11:15:00,123.87,123.89,123.68,123.7,7255.0,118.6267,118.6459,118.4448,118.4639,7255.0
2024-03-21 11:20:00,123.65,123.72,123.55,123.57,9346.0,118.416,118.4831,118.3203,118.3394,9346.0
2024-03-21 11:25:00,123.56,123.9,123.56,123.89,10425.0,118.3298,118.6554,118.3298,118.6459,10425.0
2024-03-21 11:30:00,123.88,123.98,123.83,123.98,8524.0,118.6363,118.7321,118.5884,118.7321,8524.0
2024-03-21 11:35:00,124.0,124.05,123.94,124.04,10668.0,118.7512,118.7991,118.6937,118.7895,10668.0
2024-03-21 11:40:00,124.05,124.08,123.95,124.0,8150.0,118.7991,118.8278,118.7033,118.7512,8150.0
2024-03-21 11:45:00,124.03,124.15,123.95,123.98,23535.0,118.7799,118.8949,118.7033,118.7321,23535.0
2024-03-21 11:50:00,124.0,124.18,123.73,123.76,31752.0,118.7512,118.9236,118.4926,118.5214,31752.0
2024-03-21 11:55:00,123.71,123.75,123.5,123.55,11562.0,118.4735,118.5118,118.2724,118.3203,11562.0
2024-03-21 12:00:00,123.54,123.95,123.52,123.94,5413.0,118.3107,118.7033,118.2915,118.6937,5413.0
2024-03-21 12:05:00,123.95,124.21,123.94,124.18,5727.0,118.7033,118.9523,118.6937,118.9236,5727.0
2024-03-21 12:10:00,124.19,124.27,124.07,124.24,6638.0,118.9332,119.0098,118.8182,118.9811,6638.0
2024-03-21 12:15:00,124.26,124.26,124.17,124.22,11730.0,119.0002,119.0002,118.914,118.9619,11730.0
2024-03-21 12:20:00,124.22,124.48,124.22,124.47,6530.0,118.9619,119.2109,118.9619,119.2013,6530.0
2024-03-21 12:25:00,124.49,124.54,124.38,124.39,8582.0,119.2205,119.2684,119.1151,119.1247,8582.0
2024-03-21 12:30:00,124.4,124.41,124.24,124.27,3581.0,119.1343,119.1439,118.9811,119.0098,3581.0
2024-03-21 12:35:00,124.27,124.34,124.25,124.26,7973.0,119.0098,119.0768,118.9906,119.0002,7973.0
2024-03-21 12:40:00,124.27,124.33,124.23,124.23,6148.0,119.0098,119.0672,118.9715,118.9715,6148.0
2024-03-21 12:45:00,124.23,124.28,124.16,124.24,8154.0,118.9715,119.0194,118.9044,118.9811,8154.0
2024-03-21 12:50:00,124.24,124.37,124.22,124.36,5441.0,118.9811,119.1055,118.9619,119.096,5441.0
2024-03-21 12:55:00,124.34,124.46,124.34,124.4,6179.0,119.0768,119.1917,119.0768,119.1343,6179.0
2024-03-21 13:00:00,124.39,124.39,124.1,124.1,9256.0,119.1247,119.1247,118.847,118.847,9256.0
2024-03-21 13:05:00,124.11,124.15,124.09,124.14,3952.0,118.8566,118.8949,118.8374,118.8853,3952.0
2024-03-21 13:10:00,124.13,124.17,124.07,124.07,4921.0,118.8757,118.914,118.8182,118.8182,4921.0
2024-03-21 13:15:00,124.08,124.14,124.06,124.1,4823.0,118.8278,118.8853,118.8087,118.847,4823.0
2024-03-21 13:20:00,124.07,124.07,123.94,123.99,7365.0,118.8182,118.8182,118.6937,118.7416,7365.0
2024-03-21 13:25:00,124.0,124.01,123.92,123.98,5027.0,118.7512,118.7608,118.6746,118.7321,5027.0
2024-03-21 13:30:00,123.94,124.13,123.94,124.09,4903.0,118.6937,118.8757,118.6937,118.8374,4903.0
2024-03-21 13:35:00,124.08,124.17,123.99,123.99,8726.0,118.8278,118.914,118.7416,118.7416,8726.0
2024-03-21 13:40:00,124.0,124.14,123.96,124.14,6011.0,118.7512,118.8853,118.7129,118.8853,6011.0
2024-03-21 13:45:00,124.13,124.13,124.0,124.04,8691.0,118.8757,118.8757,118.7512,118.7895,8691.0
2024-03-21 13:50:00,124.04,124.16,124.04,124.15,11133.0,118.7895,118.9044,118.7895,118.8949,11133.0
2024-03-21 13:55:00,124.17,124.23,124.16,124.2,4703.0,118.914,118.9715,118.9044,118.9427,4703.0
2024-03-21 14:00:00,124.21,124.21,124.12,124.13,5918.0,118.9523,118.9523,118.8661,118.8757,5918.0
2024-03-21 14:05:00,124.12,124.13,124.03,124.07,7758.0,118.8661,118.8757,118.7799,118.8182,7758.0
2024-03-21 14:10:00,124.05,124.11,123.93,123.94,7840.0,118.7991,118.8566,118.6842,118.6937,7840.0
2024-03-21 14:15:00,123.95,124.04,123.87,124.01,7896.0,118.7033,118.7895,118.6267,118.7608,7896.0
2024-03-21 14:20:00,124.03,124.1,124.0,124.01,4229.0,118.7799,118.847,118.7512,118.7608,4229.0
2024-03-21 14:25:00,123.99,124.11,123.99,124.11,5559.0,118.7416,118.8566,118.7416,118.8566,5559.0
2024-03-21 14:30:00,124.12,124.13,124.05,124.07,10014.0,118.8661,118.8757,118.7991,118.8182,10014.0
2024-03-21 14:35:00,124.03,124.03,123.96,124.02,7252.0,118.7799,118.7799,118.7129,118.7704,7252.0
2024-03-21 14:40:00,124.01,124.01,123.93,124.0,4765.0,118.7608,118.7608,118.6842,118.7512,4765.0
2024-03-21 14:45:00,124.0,124.01,123.85,123.85,4533.0,118.7512,118.7608,118.6076,118.6076,4533.0
2024-03-21 14:50:00,123.83,123.91,123.83,123.86,6251.0,118.5884,118.665,118.5884,118.6171,6251.0
2024-03-21 14:55:00,123.86,123.88,123.8,123.84,6681.0,118.6171,118.6363,118.5597,118.598,6681.0
2024-03-21 15:00:00,123.82,123.96,123.82,123.96,9786.0,118.5788,118.7129,118.5788,118.7129,9786.0
2024-03-21 15:05:00,123.97,124.09,123.97,124.08,7534.0,118.7225,118.8374,118.7225,118.8278,7534.0
2024-03-21 15:10:00,124.06,124.12,124.04,124.05,8813.0,118.8087,118.8661,118.7895,118.7991,8813.0
2024-03-21 15:15:00,124.07,124.25,124.05,124.25,6675.0,118.8182,118.9906,118.7991,118.9906,6675.0
2024-03-21 15:20:00,124.22,124.22,123.97,123.97,7822.0,118.9619,118.9619,118.7225,118.7225,7822.0
2024-03-21 15:25:00,123.96,124.21,123.96,124.13,7631.0,118.7129,118.9523,118.7129,118.8757,7631.0
2024-03-21 15:30:00,124.13,124.23,124.09,124.1,15999.0,118.8757,118.9715,118.8374,118.847,15999.0
2024-03-21 15:35:00,124.07,124.24,124.07,124.22,6159.0,118.8182,118.9811,118.8182,118.9619,6159.0
2024-03-21 15:40:00,124.21,124.46,124.21,124.43,13267.0,118.9523,119.1917,118.9523,119.163,13267.0
2024-03-21 15:45:00,124.43,124.57,124.38,124.42,21642.0,119.163,119.2971,119.1151,119.1534,21642.0
2024-03-21 15:50:00,124.4,124.54,124.36,124.44,33702.0,119.1343,119.2684,119.096,119.1726,33702.0
2024-03-21 15:55:00,124.46,124.55,124.36,124.41,90355.0,119.1917,119.2779,119.096,119.1439,90355.0
2024-03-22 09:30:00,124.68,124.68,124.3,124.46,30724.0,119.4024,119.4024,119.0385,119.1917,30724.0
2024-03-22 09:35:00,124.45,124.71,124.27,124.7,2890.0,119.1822,119.4312,119.0098,119.4216,2890.0
2024-03-22 09:40:00,124.71,124.82,124.69,124.74,3806.0,119.4312,119.5365,119.412,119.4599,3806.0
2024-03-22 09:45:00,124.72,124.78,124.58,124.78,1964.0,119.4407,119.4982,119.3067,119.4982,1964.0
2024-03-22 09:50:00,124.72,124.86,124.72,124.86,3538.0,119.4407,119.5748,119.4407,119.5748,3538.0
2024-03-22 09:55:00,124.73,124.73,124.55,124.59,4141.0,119.4503,119.4503,119.2779,119.3162,4141.0
2024-03-22 10:00:00,124.57,124.65,124.54,124.64,6150.0,119.2971,119.3737,119.2684,119.3641,6150.0
2024-03-22 10:05:00,124.68,124.82,124.57,124.58,13042.0,119.4024,119.5365,119.2971,119.3067,13042.0
2024-03-22 10:10:00,124.63,124.74,124.52,124.73,7173.0,119.3545,119.4599,119.2492,119.4503,7173.0
2024-03-22 10:15:00,124.66,124.71,124.59,124.7,5763.0,119.3833,119.4312,119.3162,119.4216,5763.0
2024-03-22 10:20:00,124.61,124.65,124.54,124.6,2700.0,119.3354,119.3737,119.2684,119.3258,2700.0
2024-03-22 10:25:00,124.61,124.68,124.55,124.68,5949.0,119.3354,119.4024,119.2779,119.4024,5949.0
2024-03-22 10:30:00,124.69,124.87,124.69,124.84,8984.0,119.412,119.5844,119.412,119.5557,8984.0
2024-03-22 10:35:00,124.85,124.86,124.69,124.82,8015.0,119.5652,119.5748,119.412,119.5365,8015.0
2024-03-22 10:40:00,124.79,124.79,124.59,124.59,3127.0,119.5078,119.5078,119.3162,119.3162,3127.0
2024-03-22 10:45:00,124.58,124.73,124.54,124.69,9451.0,119.3067,119.4503,119.2684,119.412,9451.0
2024-03-22 10:50:00,124.7,124.72,124.57,124.59,3706.0,119.4216,119.4407,119.2971,119.3162,3706.0
2024-03-22 10:55:00,124.62,124.74,124.55,124.58,5003.0,119.345,119.4599,119.2779,119.3067,5003.0
2024-03-22 11:00:00,124.58,124.75,124.57,124.72,3847.0,119.3067,119.4695,119.2971,119.4407,3847.0
2024-03-22 11:05:00,124.7,124.76,124.68,124.7,7744.0,119.4216,119.479,119.4024,119.4216,7744.0
2024-03-22 11:10:00,124.75,124.83,124.74,124.8,3769.0,119.4695,119.5461,119.4599,119.5173,3769.0
2024-03-22 11:15:00,124.77,124.78,124.65,124.66,6897.0,119.4886,119.4982,119.3737,119.3833,6897.0
2024-03-22 11:20:00,124.66,124.73,124.66,124.7,4847.0,119.3833,119.4503,119.3833,119.4216,4847.0
2024-03-22 11:25:00,124.69,124.83,124.69,124.83,7343.0,119.412,119.5461,119.412,119.5461,7343.0
2024-03-22 11:30:00,124.84,124.89,124.79,124.84,11221.0,119.5557,119.6035,119.5078,119.5557,11221.0
2024-03-22 11:35:00,124.84,124.84,124.6,124.61,5130.0,119.5557,119.5557,119.3258,119.3354,5130.0
2024-03-22 11:40:00,124.61,124.66,124.59,124.61,4997.0,119.3354,119.3833,119.3162,119.3354,4997.0
2024-03-22 11:45:00,124.6,124.6,124.5,124.54,5554.0,119.3258,119.3258,119.23,119.2684,5554.0
2024-03-22 11:50:00,124.56,124.59,124.45,124.45,9548.0,119.2875,119.3162,119.1822,119.1822,9548.0
2024-03-22 11:55:00,124.43,124.49,124.37,124.38,7280.0,119.163,119.2205,119.1055,119.1151,7280.0
2024-03-22 12:00:00,124.4,124.45,124.35,124.35,8542.0,119.1343,119.1822,119.0864,119.0864,8542.0
2024-03-22 12:05:00,124.35,124.45,124.35,124.4,4352.0,119.0864,119.1822,119.0864,119.1343,4352.0
2024-03-22 12:10:00,124.38,124.38,124.23,124.27,8750.0,119.1151,119.1151,118.9715,119.0098,8750.0
2024-03-22 12:15:00,124.28,124.29,124.22,124.25,7192.0,119.0194,119.0289,118.9619,118.9906,7192.0
2024-03-22 12:20:00,124.25,124.34,124.24,124.33,4973.0,118.9906,119.0768,118.9811,119.0672,4973.0
2024-03-22 12:25:00,124.32,124.38,124.24,124.34,9792.0,119.0577,119.1151,118.9811,119.0768,9792.0
2024-03-22 12:30:00,124.33,124.34,124.17,124.17,4295.0,119.0672,119.0768,118.914,118.914,4295.0
2024-03-22 12:35:00,124.19,124.22,124.13,124.21,3730.0,118.9332,118.9619,118.8757,118.9523,3730.0
2024-03-22 12:40:00,124.21,124.25,124.14,124.2,7898.0,118.9523,118.9906,118.8853,118.9427,7898.0
2024-03-22 12:45:00,124.21,124.23,124.14,124.18,4184.0,118.9523,118.9715,118.8853,118.9236,4184.0
2024-03-22 12:50:00,124.16,124.21,124.15,124.19,3005.0,118.9044,118.9523,118.8949,118.9332,3005.0
2024-03-22 12:55:00,124.19,124.19,124.06,124.08,3823.0,118.9332,118.9332,118.8087,118.8278,3823.0
2024-03-22 13:00:00,124.11,124.18,124.09,124.09,8404.0,118.8566,118.9236,118.8374,118.8374,8404.0
2024-03-22 13:05:00,124.13,124.19,124.09,124.11,4800.0,118.8757,118.9332,118.8374,118.8566,4800.0
2024-03-22 13:10:00,124.09,124.12,124.02,124.09,4350.0,118.8374,118.8661,118.7704,118.8374,4350.0
2024-03-22 13:15:00,124.09,124.22,124.08,124.16,4413.0,118.8374,118.9619,118.8278,118.9044,4413.0
2024-03-22 13:20:00,124.17,124.23,124.17,124.21,3500.0,118.914,118.9715,118.914,118.9523,3500.0
2024-03-22 13:25:00,124.19,124.25,124.19,124.22,4600.0,118.9332,118.9906,118.9332,118.9619,4600.0
2024-03-22 13:30:00,124.24,124.28,124.23,124.28,3635.0,118.9811,119.0194,118.9715,119.0194,3635.0
2024-03-22 13:35:00,124.27,124.3,124.23,124.24,4396.0,119.0098,119.0385,118.9715,118.9811,4396.0
2024-03-22 13:40:00,124.23,124.25,124.21,124.24,5212.0,118.9715,118.9906,118.9523,118.9811,5212.0
2024-03-22 13:45:00,124.25,124.29,124.23,124.26,7259.0,118.9906,119.0289,118.9715,119.0002,7259.0
2024-03-22 13:50:00,124.27,124.35,124.26,124.33,3800.0,119.0098,119.0864,119.0002,119.0672,3800.0
2024-03-22 13:55:00,124.31,124.39,124.3,124.36,4057.0,119.0481,119.1247,119.0385,119.096,4057.0
2024-03-22 14:00:00,124.38,124.43,124.28,124.28,7201.0,119.1151,119.163,119.0194,119.0194,7201.0
2024-03-22 14:05:00,124.27,124.29,124.22,124.23,4388.0,119.0098,119.0289,118.9619,118.9715,4388.0
2024-03-22 14:10:00,124.24,124.3,124.23,124.25,2881.0,118.9811,119.0385,118.9715,118.9906,2881.0
2024-03-22 14:15:00,124.25,124.25,124.21,124.23,6214.0,118.9906,118.9906,118.9523,118.9715,6214.0
2024-03-22 14:20:00,124.23,124.32,124.22,124.3,5436.0,118.9715,119.0577,118.9619,119.0385,5436.0
2024-03-22 14:25:00,124.3,124.35,124.3,124.34,4438.0,119.0385,119.0864,119.0385,119.0768,4438.0
2024-03-22 14:30:00,124.33,124.34,124.18,124.19,4005.0,119.0672,119.0768,118.9236,118.9332,4005.0
2024-03-22 14:35:00,124.19,124.3,124.16,124.27,4661.0,118.9332,119.0385,118.9044,119.0098,4661.0
2024-03-22 14:40:00,124.26,124.29,124.11,124.11,4522.0,119.0002,119.0289,118.8566,118.8566,4522.0
2024-03-22 14:45:00,124.12,124.12,124.06,124.09,3603.0,118.8661,118.8661,118.8087,118.8374,3603.0
2024-03-22 14:50:00,124.09,124.14,123.98,124.0,27586.0,118.8374,118.8853,118.7321,118.7512,27586.0
2024-03-22 14:55:00,124.0,124.07,123.95,124.06,8052.0,118.7512,118.8182,118.7033,118.8087,8052.0
2024-03-22 15:00:00,124.07,124.13,124.01,124.01,6194.0,118.8182,118.8757,118.7608,118.7608,6194.0
2024-03-22 15:05:00,124.02,124.05,124.01,124.05,4177.0,118.7704,118.7991,118.7608,118.7991,4177.0
2024-03-22 15:10:00,124.05,124.05,123.92,123.99,6821.0,118.7991,118.7991,118.6746,118.7416,6821.0
2024-03-22 15:15:00,123.98,124.0,123.92,123.98,6329.0,118.7321,118.7512,118.6746,118.7321,6329.0
2024-03-22 15:20:00,123.99,124.16,123.99,124.16,8619.0,118.7416,118.9044,118.7416,118.9044,8619.0
2024-03-22 15:25:00,124.16,124.25,124.16,124.24,7859.0,118.9044,118.9906,118.9044,118.9811,7859.0
2024-03-22 15:30:00,124.24,124.31,124.2,124.23,13361.0,118.9811,119.0481,118.9427,118.9715,13361.0
2024-03-22 15:35:00,124.23,124.35,124.23,124.29,9148.0,118.9715,119.0864,118.9715,119.0289,9148.0
2024-03-22 15:40:00,124.29,124.33,124.23,124.33,9550.0,119.0289,119.0672,118.9715,119.0672,9550.0
2024-03-22 15:45:00,124.31,124.31,124.2,124.22,14278.0,119.0481,119.0481,118.9427,118.9619,14278.0
2024-03-22 15:50:00,124.22,124.36,124.0,124.12,42361.0,118.9619,119.096,118.7512,118.8661,42361.0
2024-03-22 15:55:00,124.02,124.12,123.69,123.72,147955.0,118.7704,118.8661,118.4543,118.4831,147955.0
2024-03-25 09:30:00,123.88,124.23,123.77,123.82,29120.0,118.6363,118.9715,118.5309,118.5788,29120.0
2024-03-25 09:35:00,123.81,123.81,123.37,123.4,12964.0,118.5693,118.5693,118.1479,118.1766,12964.0
2024-03-25 09:40:00,123.43,123.58,123.24,123.49,6248.0,118.2053,118.349,118.0234,118.2628,6248.0
2024-03-25 09:45:00,123.26,123.38,123.18,123.22,3771.0,118.0425,118.1575,117.9659,118.0042,3771.0
2024-03-25 09:50:00,123.2,123.28,123.11,123.28,4074.0,117.9851,118.0617,117.8989,118.0617,4074.0
2024-03-25 09:55:00,123.23,123.38,123.23,123.34,2484.0,118.0138,118.1575,118.0138,118.1191,2484.0
2024-03-25 10:00:00,123.33,123.33,123.07,123.11,10713.0,118.1096,118.1096,117.8606,117.8989,10713.0
2024-03-25 10:05:00,123.09,123.25,123.09,123.25,2361.0,117.8797,118.033,117.8797,118.033,2361.0
2024-03-25 10:10:00,123.25,123.3,123.23,123.28,4525.0,118.033,118.0808,118.0138,118.0617,4525.0
2024-03-25 10:15:00,123.3,123.37,123.27,123.3,5535.0,118.0808,118.1479,118.0521,118.0808,5535.0
2024-03-25 10:20:00,123.3,123.47,123.3,123.45,2344.0,118.0808,118.2436,118.0808,118.2245,2344.0
2024-03-25 10:25:00,123.5,123.56,123.47,123.49,3944.0,118.2724,118.3298,118.2436,118.2628,3944.0
2024-03-25 10:30:00,123.49,123.5,123.43,123.48,2996.0,118.2628,118.2724,118.2053,118.2532,2996.0
2024-03-25 10:35:00,123.5,123.5,123.34,123.38,3947.0,118.2724,118.2724,118.1191,118.1575,3947.0
2024-03-25 10:40:00,123.41,123.57,123.4,123.47,6518.0,118.1862,118.3394,118.1766,118.2436,6518.0
2024-03-25 10:45:00,123.47,123.47,123.31,123.32,6463.0,118.2436,118.2436,118.0904,118.1,6463.0
2024-03-25 10:50:00,123.34,123.51,123.32,123.44,2850.0,118.1191,118.282,118.1,118.2149,2850.0
2024-03-25 10:55:00,123.47,123.48,123.43,123.48,2574.0,118.2436,118.2532,118.2053,118.2532,2574.0
2024-03-25 11:00:00,123.49,123.49,123.33,123.44,4170.0,118.2628,118.2628,118.1096,118.2149,4170.0
2024-03-25 11:05:00,123.43,123.44,123.38,123.38,3440.0,118.2053,118.2149,118.1575,118.1575,3440.0
2024-03-25 11:10:00,123.38,123.44,123.37,123.4,4886.0,118.1575,118.2149,118.1479,118.1766,4886.0
2024-03-25 11:15:00,123.39,123.47,123.37,123.42,2600.0,118.167,118.2436,118.1479,118.1958,2600.0
2024-03-25 11:20:00,123.38,123.38,123.26,123.28,2810.0,118.1575,118.1575,118.0425,118.0617,2810.0
2024-03-25 11:25:00,123.28,123.4,123.24,123.36,15141.0,118.0617,118.1766,118.0234,118.1383,15141.0
2024-03-25 11:30:00,123.32,123.38,123.27,123.33,3007.0,118.1,118.1575,118.0521,118.1096,3007.0
2024-03-25 11:35:00,123.34,123.36,123.3,123.34,3541.0,118.1191,118.1383,118.0808,118.1191,3541.0
2024-03-25 11:40:00,123.34,123.36,123.3,123.36,5419.0,118.1191,118.1383,118.0808,118.1383,5419.0
2024-03-25 11:45:00,123.34,123.43,123.31,123.41,7741.0,118.1191,118.2053,118.0904,118.1862,7741.0
2024-03-25 11:50:00,123.37,123.39,123.26,123.26,2691.0,118.1479,118.167,118.0425,118.0425,2691.0
2024-03-25 11:55:00,123.3,123.33,123.22,123.22,3291.0,118.0808,118.1096,118.0042,118.0042,3291.0
2024-03-25 12:00:00,123.22,123.29,123.17,123.25,5565.0,118.0042,118.0713,117.9563,118.033,5565.0
2024-03-25 12:05:00,123.24,123.44,123.22,123.39,13195.0,118.0234,118.2149,118.0042,118.167,13195.0
2024-03-25 12:10:00,123.42,123.53,123.42,123.46,3201.0,118.1958,118.3011,118.1958,118.2341,3201.0
2024-03-25 12:15:00,123.45,123.46,123.35,123.39,3427.0,118.2245,118.2341,118.1287,118.167,3427.0
2024-03-25 12:20:00,123.4,123.4,123.28,123.29,1300.0,118.1766,118.1766,118.0617,118.0713,1300.0
2024-03-25 12:25:00,123.26,123.31,123.26,123.3,900.0,118.0425,118.0904,118.0425,118.0808,900.0
2024-03-25 12:30:00,123.28,123.31,123.25,123.26,3688.0,118.0617,118.0904,118.033,118.0425,3688.0
2024-03-25 12:35:00,123.25,123.31,123.25,123.28,2832.0,118.033,118.0904,118.033,118.0617,2832.0
2024-03-25 12:40:00,123.24,123.25,123.18,123.19,4351.0,118.0234,118.033,117.9659,117.9755,4351.0
2024-03-25 12:45:00,123.22,123.26,123.15,123.16,3195.0,118.0042,118.0425,117.9372,117.9468,3195.0
2024-03-25 12:50:00,123.15,123.22,123.11,123.12,3257.0,117.9372,118.0042,117.8989,117.9085,3257.0
2024-03-25 12:55:00,123.13,123.19,123.12,123.17,5458.0,117.918,117.9755,117.9085,117.9563,5458.0
2024-03-25 13:00:00,123.17,123.26,123.17,123.25,6325.0,117.9563,118.0425,117.9563,118.033,6325.0
2024-03-25 13:05:00,123.27,123.34,123.23,123.29,16875.0,118.0521,118.1191,118.0138,118.0713,16875.0
2024-03-25 13:10:00,123.26,123.35,123.22,123.28,5390.0,118.0425,118.1287,118.0042,118.0617,5390.0
2024-03-25 13:15:00,123.28,123.38,123.25,123.29,8009.0,118.0617,118.1575,118.033,118.0713,8009.0
2024-03-25 13:20:00,123.31,123.42,123.25,123.4,8754.0,118.0904,118.1958,118.033,118.1766,8754.0
2024-03-25 13:25:00,123.4,123.42,123.35,123.38,3958.0,118.1766,118.1958,118.1287,118.1575,3958.0
2024-03-25 13:30:00,123.39,123.43,123.31,123.31,3389.0,118.167,118.2053,118.0904,118.0904,3389.0
2024-03-25 13:35:00,123.31,123.35,123.25,123.28,8565.0,118.0904,118.1287,118.033,118.0617,8565.0
2024-03-25 13:40:00,123.3,123.33,123.28,123.32,4400.0,118.0808,118.1096,118.0617,118.1,4400.0
2024-03-25 13:45:00,123.32,123.52,123.31,123.44,16802.0,118.1,118.2915,118.0904,118.2149,16802.0
2024-03-25 13:50:00,123.44,123.57,123.41,123.55,6757.0,118.2149,118.3394,118.1862,118.3203,6757.0
2024-03-25 13:55:00,123.52,123.55,123.47,123.51,9242.0,118.2915,118.3203,118.2436,118.282,9242.0
2024-03-25 14:00:00,123.52,123.63,123.46,123.59,16542.0,118.2915,118.3969,118.2341,118.3586,16542.0
2024-03-25 14:05:00,123.56,123.63,123.54,123.61,4989.0,118.3298,118.3969,118.3107,118.3777,4989.0
2024-03-25 14:10:00,123.6,123.65,123.54,123.56,10650.0,118.3681,118.416,118.3107,118.3298,10650.0
2024-03-25 14:15:00,123.55,123.63,123.54,123.59,6595.0,118.3203,118.3969,118.3107,118.3586,6595.0
2024-03-25 14:20:00,123.59,123.59,123.55,123.59,3923.0,118.3586,118.3586,118.3203,118.3586,3923.0
2024-03-25 14:25:00,123.58,123.65,123.57,123.59,2879.0,118.349,118.416,118.3394,118.3586,2879.0
2024-03-25 14:30:00,123.6,123.63,123.55,123.56,1764.0,118.3681,118.3969,118.3203,118.3298,1764.0
2024-03-25 14:35:00,123.51,123.54,123.48,123.48,3494.0,118.282,118.3107,118.2532,118.2532,3494.0
2024-03-25 14:40:00,123.52,123.54,123.43,123.46,3395.0,118.2915,118.3107,118.2053,118.2341,3395.0
2024-03-25 14:45:00,123.44,123.5,123.44,123.47,2135.0,118.2149,118.2724,118.2149,118.2436,2135.0
2024-03-25 14:50:00,123.46,123.56,123.4,123.55,7892.0,118.2341,118.3298,118.1766,118.3203,7892.0
2024-03-25 14:55:00,123.57,123.63,123.55,123.59,4930.0,118.3394,118.3969,118.3203,118.3586,4930.0
2024-03-25 15:00:00,123.58,123.67,123.58,123.67,3681.0,118.349,118.4352,118.349,118.4352,3681.0
2024-03-25 15:05:00,123.65,123.7,123.64,123.69,4523.0,118.416,118.4639,118.4064,118.4543,4523.0
2024-03-25 15:10:00,123.68,123.69,123.63,123.63,4746.0,118.4448,118.4543,118.3969,118.3969,4746.0
2024-03-25 15:15:00,123.63,123.63,123.5,123.5,3567.0,118.3969,118.3969,118.2724,118.2724,3567.0
2024-03-25 15:20:00,123.51,123.57,123.46,123.56,8661.0,118.282,118.3394,118.2341,118.3298,8661.0
2024-03-25 15:25:00,123.58,123.58,123.51,123.56,3633.0,118.349,118.349,118.282,118.3298,3633.0
2024-03-25 15:30:00,123.56,123.66,123.56,123.64,17465.0,118.3298,118.4256,118.3298,118.4064,17465.0
2024-03-25 15:35:00,123.66,123.7,123.63,123.65,5200.0,118.4256,118.4639,118.3969,118.416,5200.0
2024-03-25 15:40:00,123.66,123.8,123.66,123.75,5191.0,118.4256,118.5597,118.4256,118.5118,5191.0
2024-03-25 15:45:00,123.75,123.75,123.59,123.6,7901.0,118.5118,118.5118,118.3586,118.3681,7901.0
2024-03-25 15:50:00,123.57,123.64,123.48,123.55,24839.0,118.3394,118.4064,118.2532,118.3203,24839.0
2024-03-25 15:55:00,123.57,123.64,123.33,123.4,61666.0,118.3394,118.4064,118.1096,118.1766,61666.0
2024-03-26 09:30:00,123.04,123.11,122.38,123.09,44875.0,117.8318,117.8989,117.1998,117.8797,44875.0
2024-03-26 09:35:00,123.11,123.11,122.69,122.86,9102.0,117.8989,117.8989,117.4967,117.6595,9102.0
2024-03-26 09:40:00,122.84,123.37,122.84,123.32,6556.0,117.6403,118.1479,117.6403,118.1,6556.0
2024-03-26 09:45:00,123.31,123.55,123.25,123.55,2410.0,118.0904,118.3203,118.033,118.3203,2410.0
2024-03-26 09:50:00,123.55,123.59,123.54,123.56,888.0,118.3203,118.3586,118.3107,118.3298,888.0
2024-03-26 09:55:00,123.53,123.55,123.46,123.55,3344.0,118.3011,118.3203,118.2341,118.3203,3344.0
2024-03-26 10:00:00,123.6,123.63,123.42,123.49,4715.0,118.3681,118.3969,118.1958,118.2628,4715.0
2024-03-26 10:05:00,123.59,123.7,123.57,123.69,3377.0,118.3586,118.4639,118.3394,118.4543,3377.0
2024-03-26 10:10:00,123.65,123.75,123.62,123.74,4295.0,118.416,118.5118,118.3873,118.5022,4295.0
2024-03-26 10:15:00,123.76,123.86,123.73,123.77,3686.0,118.5214,118.6171,118.4926,118.5309,3686.0
2024-03-26 10:20:00,123.76,123.77,123.62,123.62,3044.0,118.5214,118.5309,118.3873,118.3873,3044.0
2024-03-26 10:25:00,123.6,123.72,123.59,123.66,1500.0,118.3681,118.4831,118.3586,118.4256,1500.0
2024-03-26 10:30:00,123.63,123.71,123.6,123.64,2670.0,118.3969,118.4735,118.3681,118.4064,2670.0
2024-03-26 10:35:00,123.62,123.63,123.54,123.57,9421.0,118.3873,118.3969,118.3107,118.3394,9421.0
2024-03-26 10:40:00,123.59,123.61,123.49,123.53,11253.0,118.3586,118.3777,118.2628,118.3011,11253.0
2024-03-26 10:45:00,123.53,123.59,123.49,123.55,5496.0,118.3011,118.3586,118.2628,118.3203,5496.0
2024-03-26 10:50:00,123.56,123.69,123.56,123.63,5667.0,118.3298,118.4543,118.3298,118.3969,5667.0
2024-03-26 10:55:00,123.68,123.8,123.65,123.65,6696.0,118.4448,118.5597,118.416,118.416,6696.0
2024-03-26 11:00:00,123.66,123.66,123.57,123.61,3770.0,118.4256,118.4256,118.3394,118.3777,3770.0
2024-03-26 11:05:00,123.59,123.59,123.41,123.46,8109.0,118.3586,118.3586,118.1862,118.2341,8109.0
2024-03-26 11:10:00,123.45,123.47,123.41,123.41,2364.0,118.2245,118.2436,118.1862,118.1862,2364.0
2024-03-26 11:15:00,123.41,123.41,123.31,123.34,3375.0,118.1862,118.1862,118.0904,118.1191,3375.0
2024-03-26 11:20:00,123.36,123.36,123.24,123.28,3683.0,118.1383,118.1383,118.0234,118.0617,3683.0
2024-03-26 11:25:00,123.29,123.31,123.21,123.26,3616.0,118.0713,118.0904,117.9946,118.0425,3616.0
2024-03-26 11:30:00,123.25,123.33,123.25,123.33,13206.0,118.033,118.1096,118.033,118.1096,13206.0
2024-03-26 11:35:00,123.34,123.35,123.17,123.17,11578.0,118.1191,118.1287,117.9563,117.9563,11578.0
2024-03-26 11:40:00,123.16,123.22,123.15,123.21,2420.0,117.9468,118.0042,117.9372,117.9946,2420.0
2024-03-26 11:45:00,123.22,123.22,123.09,123.1,3200.0,118.0042,118.0042,117.8797,117.8893,3200.0
2024-03-26 11:50:00,123.12,123.25,123.11,123.24,3320.0,117.9085,118.033,117.8989,118.0234,3320.0
2024-03-26 11:55:00,123.25,123.34,123.25,123.32,2429.0,118.033,118.1191,118.033,118.1,2429.0
2024-03-26 12:00:00,123.29,123.29,123.17,123.17,3700.0,118.0713,118.0713,117.9563,117.9563,3700.0
2024-03-26 12:05:00,123.14,123.18,123.11,123.16,2163.0,117.9276,117.9659,117.8989,117.9468,2163.0
2024-03-26 12:10:00,123.18,123.2,123.12,123.13,5278.0,117.9659,117.9851,117.9085,117.918,5278.0
2024-03-26 12:15:00,123.13,123.29,123.05,123.23,10909.0,117.918,118.0713,117.8414,118.0138,10909.0
2024-03-26 12:20:00,123.2,123.39,123.2,123.37,2300.0,117.9851,118.167,117.9851,118.1479,2300.0
2024-03-26 12:25:00,123.37,123.4,123.32,123.32,4723.0,118.1479,118.1766,118.1,118.1,4723.0
2024-03-26 12:30:00,123.31,123.37,123.26,123.27,3474.0,118.0904,118.1479,118.0425,118.0521,3474.0
2024-03-26 12:35:00,123.28,123.36,123.28,123.36,2071.0,118.0617,118.1383,118.0617,118.1383,2071.0
2024-03-26 12:40:00,123.36,123.42,123.33,123.39,1420.0,118.1383,118.1958,118.1096,118.167,1420.0
2024-03-26 12:45:00,123.4,123.46,123.38,123.46,1602.0,118.1766,118.2341,118.1575,118.2341,1602.0
2024-03-26 12:50:00,123.46,123.52,123.44,123.52,3201.0,118.2341,118.2915,118.2149,118.2915,3201.0
2024-03-26 12:55:00,123.51,123.63,123.51,123.63,2614.0,118.282,118.3969,118.282,118.3969,2614.0
2024-03-26 13:00:00,123.65,123.72,123.63,123.68,3451.0,118.416,118.4831,118.3969,118.4448,3451.0
2024-03-26 13:05:00,123.67,123.67,123.49,123.49,2878.0,118.4352,118.4352,118.2628,118.2628,2878.0
2024-03-26 13:10:00,123.5,123.72,123.49,123.72,5590.0,118.2724,118.4831,118.2628,118.4831,5590.0
2024-03-26 13:15:00,123.69,123.73,123.58,123.6,5499.0,118.4543,118.4926,118.349,118.3681,5499.0
2024-03-26 13:20:00,123.62,123.62,123.5,123.53,7879.0,118.3873,118.3873,118.2724,118.3011,7879.0
2024-03-26 13:25:00,123.55,123.57,123.42,123.49,4408.0,118.3203,118.3394,118.1958,118.2628,4408.0
2024-03-26 13:30:00,123.49,123.52,123.39,123.39,8830.0,118.2628,118.2915,118.167,118.167,8830.0
2024-03-26 13:35:00,123.39,123.42,123.32,123.32,3521.0,118.167,118.1958,118.1,118.1,3521.0
2024-03-26 13:40:00,123.33,123.39,123.32,123.35,3044.0,118.1096,118.167,118.1,118.1287,3044.0
2024-03-26 13:45:00,123.32,123.42,123.29,123.35,16029.0,118.1,118.1958,118.0713,118.1287,16029.0
2024-03-26 13:50:00,123.41,123.46,123.37,123.44,2552.0,118.1862,118.2341,118.1479,118.2149,2552.0
2024-03-26 13:55:00,123.44,123.47,123.41,123.43,1800.0,118.2149,118.2436,118.1862,118.2053,1800.0
2024-03-26 14:00:00,123.45,123.5,123.45,123.5,1927.0,118.2245,118.2724,118.2245,118.2724,1927.0
2024-03-26 14:05:00,123.49,123.5,123.47,123.48,4689.0,118.2628,118.2724,118.2436,118.2532,4689.0
2024-03-26 14:10:00,123.47,123.49,123.45,123.48,3564.0,118.2436,118.2628,118.2245,118.2532,3564.0
2024-03-26 14:15:00,123.48,123.5,123.45,123.48,7493.0,118.2532,118.2724,118.2245,118.2532,7493.0
2024-03-26 14:20:00,123.5,123.56,123.46,123.56,2700.0,118.2724,118.3298,118.2341,118.3298,2700.0
2024-03-26 14:25:00,123.59,123.63,123.56,123.62,2141.0,118.3586,118.3969,118.3298,118.3873,2141.0
2024-03-26 14:30:00,123.65,123.67,123.61,123.66,2429.0,118.416,118.4352,118.3777,118.4256,2429.0
2024-03-26 14:35:00,123.67,123.68,123.59,123.62,3491.0,118.4352,118.4448,118.3586,118.3873,3491.0
2024-03-26 14:40:00,123.61,123.61,123.55,123.59,2500.0,118.3777,118.3777,118.3203,118.3586,2500.0
2024-03-26 14:45:00,123.58,123.65,123.55,123.59,3292.0,118.349,118.416,118.3203,118.3586,3292.0
2024-03-26 14:50:00,123.61,123.63,123.56,123.57,1700.0,118.3777,118.3969,118.3298,118.3394,1700.0
2024-03-26 14:55:00,123.6,123.64,123.56,123.62,2761.0,118.3681,118.4064,118.3298,118.3873,2761.0
2024-03-26 15:00:00,123.61,123.62,123.56,123.56,3199.0,118.3777,118.3873,118.3298,118.3298,3199.0
2024-03-26 15:05:00,123.55,123.56,123.5,123.53,3424.0,118.3203,118.3298,118.2724,118.3011,3424.0
2024-03-26 15:10:00,123.52,123.54,123.47,123.51,5804.0,118.2915,118.3107,118.2436,118.282,5804.0
2024-03-26 15:15:00,123.52,123.53,123.46,123.46,3645.0,118.2915,118.3011,118.2341,118.2341,3645.0
2024-03-26 15:20:00,123.47,123.5,123.43,123.47,5297.0,118.2436,118.2724,118.2053,118.2436,5297.0
2024-03-26 15:25:00,123.47,123.53,123.37,123.42,6676.0,118.2436,118.3011,118.1479,118.1958,6676.0
2024-03-26 15:30:00,123.44,123.46,123.39,123.45,6053.0,118.2149,118.2341,118.167,118.2245,6053.0
2024-03-26 15:35:00,123.45,123.46,123.37,123.42,4033.0,118.2245,118.2341,118.1479,118.1958,4033.0
2024-03-26 15:40:00,123.41,123.56,123.36,123.36,7923.0,118.1862,118.3298,118.1383,118.1383,7923.0
2024-03-26 15:45:00,123.37,123.38,123.12,123.13,27358.0,118.1479,118.1575,117.9085,117.918,27358.0
2024-03-26 15:50:00,123.13,123.2,123.03,123.17,36933.0,117.918,117.9851,117.8223,117.9563,36933.0
2024-03-26 15:55:00,123.17,123.17,122.96,123.01,145769.0,117.9563,117.9563,117.7552,117.8031,145769.0
2024-03-27 09:30:00,123.97,124.23,123.72,123.85,29017.0,118.7225,118.9715,118.4831,118.6076,29017.0
2024-03-27 09:35:00,123.77,123.94,123.62,123.62,16673.0,118.5309,118.6937,118.3873,118.3873,16673.0
2024-03-27 09:40:00,123.48,123.69,123.48,123.5,5651.0,118.2532,118.4543,118.2532,118.2724,5651.0
2024-03-27 09:45:00,123.47,123.52,123.21,123.5,11110.0,118.2436,118.2915,117.9946,118.2724,11110.0
2024-03-27 09:50:00,123.42,123.42,123.22,123.31,10530.0,118.1958,118.1958,118.0042,118.0904,10530.0
2024-03-27 09:55:00,123.34,123.73,123.29,123.63,4725.0,118.1191,118.4926,118.0713,118.3969,4725.0
2024-03-27 10:00:00,123.7,123.79,123.46,123.6,3251.0,118.4639,118.5501,118.2341,118.3681,3251.0
2024-03-27 10:05:00,123.62,123.75,123.48,123.72,3328.0,118.3873,118.5118,118.2532,118.4831,3328.0
2024-03-27 10:10:00,123.7,123.7,123.44,123.66,7089.0,118.4639,118.4639,118.2149,118.4256,7089.0
2024-03-27 10:15:00,123.66,123.66,123.44,123.64,6633.0,118.4256,118.4256,118.2149,118.4064,6633.0
2024-03-27 10:20:00,123.67,123.67,123.48,123.53,12142.0,118.4352,118.4352,118.2532,118.3011,12142.0
2024-03-27 10:25:00,123.47,123.72,123.47,123.71,3277.0,118.2436,118.4831,118.2436,118.4735,3277.0
2024-03-27 10:30:00,123.7,123.82,123.61,123.78,7313.0,118.4639,118.5788,118.3777,118.5405,7313.0
2024-03-27 10:35:00,123.78,124.05,123.76,123.95,13837.0,118.5405,118.7991,118.5214,118.7033,13837.0
2024-03-27 10:40:00,123.96,124.01,123.87,123.89,6359.0,118.7129,118.7608,118.6267,118.6459,6359.0
2024-03-27 10:45:00,123.87,123.89,123.76,123.79,3672.0,118.6267,118.6459,118.5214,118.5501,3672.0
2024-03-27 10:50:00,123.81,123.82,123.68,123.79,18423.0,118.5693,118.5788,118.4448,118.5501,18423.0
2024-03-27 10:55:00,123.76,123.82,123.73,123.73,4033.0,118.5214,118.5788,118.4926,118.4926,4033.0
2024-03-27 11:00:00,123.73,123.85,123.72,123.84,4513.0,118.4926,118.6076,118.4831,118.598,4513.0
2024-03-27 11:05:00,123.88,123.99,123.81,123.92,13753.0,118.6363,118.7416,118.5693,118.6746,13753.0
2024-03-27 11:10:00,123.92,124.03,123.87,124.0,4024.0,118.6746,118.7799,118.6267,118.7512,4024.0
2024-03-27 11:15:00,124.03,124.13,123.96,124.13,5371.0,118.7799,118.8757,118.7129,118.8757,5371.0
2024-03-27 11:20:00,124.08,124.09,124.0,124.03,5199.0,118.8278,118.8374,118.7512,118.7799,5199.0
2024-03-27 11:25:00,124.03,124.04,123.96,123.96,3380.0,118.7799,118.7895,118.7129,118.7129,3380.0
2024-03-27 11:30:00,123.96,124.13,123.9,124.13,7247.0,118.7129,118.8757,118.6554,118.8757,7247.0
2024-03-27 11:35:00,124.14,124.23,124.11,124.17,10534.0,118.8853,118.9715,118.8566,118.914,10534.0
2024-03-27 11:40:00,124.18,124.18,124.1,124.1,3700.0,118.9236,118.9236,118.847,118.847,3700.0
2024-03-27 11:45:00,124.09,124.1,124.03,124.04,5360.0,118.8374,118.847,118.7799,118.7895,5360.0
2024-03-27 11:50:00,124.07,124.07,123.91,123.96,5200.0,118.8182,118.8182,118.665,118.7129,5200.0
2024-03-27 11:55:00,123.95,124.03,123.94,123.97,2000.0,118.7033,118.7799,118.6937,118.7225,2000.0
2024-03-27 12:00:00,123.96,123.96,123.84,123.9,18993.0,118.7129,118.7129,118.598,118.6554,18993.0
2024-03-27 12:05:00,123.92,124.09,123.91,124.0,4454.0,118.6746,118.8374,118.665,118.7512,4454.0
2024-03-27 12:10:00,123.99,124.05,123.99,124.05,4672.0,118.7416,118.7991,118.7416,118.7991,4672.0
2024-03-27 12:15:00,124.07,124.21,124.07,124.17,6636.0,118.8182,118.9523,118.8182,118.914,6636.0
2024-03-27 12:20:00,124.17,124.19,124.15,124.15,3765.0,118.914,118.9332,118.8949,118.8949,3765.0
2024-03-27 12:25:00,124.15,124.16,124.09,124.12,3324.0,118.8949,118.9044,118.8374,118.8661,3324.0
2024-03-27 12:30:00,124.14,124.14,124.08,124.09,3334.0,118.8853,118.8853,118.8278,118.8374,3334.0
2024-03-27 12:35:00,124.09,124.09,124.0,124.03,2700.0,118.8374,118.8374,118.7512,118.7799,2700.0
2024-03-27 12:40:00,124.04,124.04,123.96,123.99,2135.0,118.7895,118.7895,118.7129,118.7416,2135.0
2024-03-27 12:45:00,124.01,124.01,123.97,123.98,1936.0,118.7608,118.7608,118.7225,118.7321,1936.0
2024-03-27 12:50:00,123.98,123.99,123.87,123.88,3502.0,118.7321,118.7416,118.6267,118.6363,3502.0
2024-03-27 12:55:00,123.88,124.02,123.87,124.0,5435.0,118.6363,118.7704,118.6267,118.7512,5435.0
2024-03-27 13:00:00,124.01,124.06,124.0,124.03,2296.0,118.7608,118.8087,118.7512,118.7799,2296.0
2024-03-27 13:05:00,124.02,124.02,123.92,123.93,3279.0,118.7704,118.7704,118.6746,118.6842,3279.0
2024-03-27 13:10:00,123.93,123.93,123.87,123.87,3659.0,118.6842,118.6842,118.6267,118.6267,3659.0
2024-03-27 13:15:00,123.87,123.96,123.86,123.93,4416.0,118.6267,118.7129,118.6171,118.6842,4416.0
2024-03-27 13:20:00,123.93,123.96,123.91,123.92,8130.0,118.6842,118.7129,118.665,118.6746,8130.0
2024-03-27 13:25:00,123.94,124.0,123.94,124.0,7606.0,118.6937,118.7512,118.6937,118.7512,7606.0
2024-03-27 13:30:00,124.0,124.03,123.92,123.97,5197.0,118.7512,118.7799,118.6746,118.7225,5197.0
2024-03-27 13:35:00,123.96,123.96,123.91,123.93,4542.0,118.7129,118.7129,118.665,118.6842,4542.0
2024-03-27 13:40:00,123.94,123.95,123.89,123.91,3943.0,118.6937,118.7033,118.6459,118.665,3943.0
2024-03-27 13:45:00,123.94,123.95,123.92,123.94,11938.0,118.6937,118.7033,118.6746,118.6937,11938.0
2024-03-27 13:50:00,123.92,123.94,123.85,123.88,2613.0,118.6746,118.6937,118.6076,118.6363,2613.0
2024-03-27 13:55:00,123.94,123.96,123.91,123.92,2631.0,118.6937,118.7129,118.665,118.6746,2631.0
2024-03-27 14:00:00,123.92,123.95,123.89,123.93,2667.0,118.6746,118.7033,118.6459,118.6842,2667.0
2024-03-27 14:05:00,123.92,124.0,123.92,123.95,5292.0,118.6746,118.7512,118.6746,118.7033,5292.0
2024-03-27 14:10:00,123.97,124.1,123.97,124.09,4236.0,118.7225,118.847,118.7225,118.8374,4236.0
2024-03-27 14:15:00,124.08,124.17,124.06,124.14,2946.0,118.8278,118.914,118.8087,118.8853,2946.0
2024-03-27 14:20:00,124.17,124.19,124.13,124.13,3997.0,118.914,118.9332,118.8757,118.8757,3997.0
2024-03-27 14:25:00,124.14,124.18,124.07,124.07,15939.0,118.8853,118.9236,118.8182,118.8182,15939.0
2024-03-27 14:30:00,124.09,124.12,124.01,124.01,11001.0,118.8374,118.8661,118.7608,118.7608,11001.0
2024-03-27 14:35:00,124.0,124.0,123.93,123.96,5169.0,118.7512,118.7512,118.6842,118.7129,5169.0
2024-03-27 14:40:00,123.96,124.03,123.95,124.03,3565.0,118.7129,118.7799,118.7033,118.7799,3565.0
2024-03-27 14:45:00,124.02,124.08,124.01,124.03,2187.0,118.7704,118.8278,118.7608,118.7799,2187.0
2024-03-27 14:50:00,124.03,124.03,123.95,123.96,1961.0,118.7799,118.7799,118.7033,118.7129,1961.0
2024-03-27 14:55:00,123.96,124.0,123.95,124.0,3644.0,118.7129,118.7512,118.7033,118.7512,3644.0
2024-03-27 15:00:00,124.03,124.11,124.03,124.09,4837.0,118.7799,118.8566,118.7799,118.8374,4837.0
2024-03-27 15:05:00,124.06,124.14,124.05,124.05,2650.0,118.8087,118.8853,118.7991,118.7991,2650.0
2024-03-27 15:10:00,123.99,124.08,123.96,124.07,5500.0,118.7416,118.8278,118.7129,118.8182,5500.0
2024-03-27 15:15:00,124.07,124.11,124.05,124.1,5281.0,118.8182,118.8566,118.7991,118.847,5281.0
2024-03-27 15:20:00,124.1,124.19,124.08,124.17,6947.0,118.847,118.9332,118.8278,118.914,6947.0
2024-03-27 15:25:00,124.18,124.34,124.14,124.34,7014.0,118.9236,119.0768,118.8853,119.0768,7014.0
2024-03-27 15:30:00,124.32,124.32,124.22,124.23,5855.0,119.0577,119.0577,118.9619,118.9715,5855.0
2024-03-27 15:35:00,124.24,124.55,124.24,124.53,14965.0,118.9811,119.2779,118.9811,119.2588,14965.0
2024-03-27 15:40:00,124.51,124.65,124.51,124.65,9731.0,119.2396,119.3737,119.2396,119.3737,9731.0
2024-03-27 15:45:00,124.63,124.67,124.45,124.45,9689.0,119.3545,119.3928,119.1822,119.1822,9689.0
2024-03-27 15:50:00,124.44,124.59,124.44,124.5,22223.0,119.1726,119.3162,119.1726,119.23,22223.0
2024-03-27 15:55:00,124.47,124.51,124.4,124.49,79218.0,119.2013,119.2396,119.1343,119.2205,79218.0
2024-03-28 09:30:00,124.83,125.5,124.75,124.82,47589.0,119.5461,120.1877,119.4695,119.5365,47589.0
2024-03-28 09:35:00,124.85,124.96,124.62,124.68,9635.0,119.5652,119.6706,119.345,119.4024,9635.0
2024-03-28 09:40:00,124.65,124.65,124.21,124.46,3579.0,119.3737,119.3737,118.9523,119.1917,3579.0
2024-03-28 09:45:00,124.41,124.42,124.18,124.24,3240.0,119.1439,119.1534,118.9236,118.9811,3240.0
2024-03-28 09:50:00,124.26,124.36,124.17,124.3,20618.0,119.0002,119.096,118.914,119.0385,20618.0
2024-03-28 09:55:00,124.36,124.48,124.31,124.43,19192.0,119.096,119.2109,119.0481,119.163,19192.0
2024-03-28 10:00:00,124.47,124.65,124.42,124.42,6557.0,119.2013,119.3737,119.1534,119.1534,6557.0
2024-03-28 10:05:00,124.39,124.45,124.27,124.27,3955.0,119.1247,119.1822,119.0098,119.0098,3955.0
2024-03-28 10:10:00,124.26,124.39,124.22,124.36,8281.0,119.0002,119.1247,118.9619,119.096,8281.0
2024-03-28 10:15:00,124.36,124.39,124.13,124.17,6072.0,119.096,119.1247,118.8757,118.914,6072.0
2024-03-28 10:20:00,124.19,124.29,124.13,124.2,8552.0,118.9332,119.0289,118.8757,118.9427,8552.0
2024-03-28 10:25:00,124.21,124.29,124.15,124.15,4418.0,118.9523,119.0289,118.8949,118.8949,4418.0
2024-03-28 10:30:00,124.14,124.16,124.07,124.16,8878.0,118.8853,118.9044,118.8182,118.9044,8878.0
2024-03-28 10:35:00,124.15,124.28,124.12,124.16,15360.0,118.8949,119.0194,118.8661,118.9044,15360.0
2024-03-28 10:40:00,124.16,124.23,124.11,124.11,5076.0,118.9044,118.9715,118.8566,118.8566,5076.0
2024-03-28 10:45:00,124.13,124.19,124.1,124.13,5385.0,118.8757,118.9332,118.847,118.8757,5385.0
2024-03-28 10:50:00,124.12,124.49,124.12,124.49,17620.0,118.8661,119.2205,118.8661,119.2205,17620.0
2024-03-28 10:55:00,124.45,124.55,124.42,124.43,5171.0,119.1822,119.2779,119.1534,119.163,5171.0
2024-03-28 11:00:00,124.39,124.4,124.2,124.37,9555.0,119.1247,119.1343,118.9427,119.1055,9555.0
2024-03-28 11:05:00,124.33,124.38,124.27,124.31,12635.0,119.0672,119.1151,119.0098,119.0481,12635.0
2024-03-28 11:10:00,124.31,124.32,124.22,124.31,17170.0,119.0481,119.0577,118.9619,119.0481,17170.0
2024-03-28 11:15:00,124.32,124.34,124.17,124.24,10558.0,119.0577,119.0768,118.914,118.9811,10558.0
2024-03-28 11:20:00,124.18,124.24,124.18,124.2,4171.0,118.9236,118.9811,118.9236,118.9427,4171.0
2024-03-28 11:25:00,124.2,124.24,124.15,124.19,5994.0,118.9427,118.9811,118.8949,118.9332,5994.0
2024-03-28 11:30:00,124.19,124.25,124.15,124.22,21515.0,118.9332,118.9906,118.8949,118.9619,21515.0
2024-03-28 11:35:00,124.23,124.23,124.13,124.13,9169.0,118.9715,118.9715,118.8757,118.8757,9169.0
2024-03-28 11:40:00,124.13,124.22,124.1,124.13,9422.0,118.8757,118.9619,118.847,118.8757,9422.0
2024-03-28 11:45:00,124.12,124.13,123.91,123.99,28178.0,118.8661,118.8757,118.665,118.7416,28178.0
2024-03-28 11:50:00,124.08,124.11,123.96,124.06,13415.0,118.8278,118.8566,118.7129,118.8087,13415.0
2024-03-28 11:55:00,124.11,124.11,123.85,123.94,9187.0,118.8566,118.8566,118.6076,118.6937,9187.0
2024-03-28 12:00:00,123.92,124.0,123.86,123.95,6476.0,118.6746,118.7512,118.6171,118.7033,6476.0
2024-03-28 12:05:00,123.95,123.99,123.89,123.98,7776.0,118.7033,118.7416,118.6459,118.7321,7776.0
2024-03-28 12:10:00,123.96,123.96,123.89,123.9,4015.0,118.7129,118.7129,118.6459,118.6554,4015.0
2024-03-28 12:15:00,123.91,123.91,123.84,123.89,6161.0,118.665,118.665,118.598,118.6459,6161.0
2024-03-28 12:20:00,123.88,124.01,123.87,123.94,6716.0,118.6363,118.7608,118.6267,118.6937,6716.0
2024-03-28 12:25:00,123.94,124.08,123.93,123.98,5075.0,118.6937,118.8278,118.6842,118.7321,5075.0
2024-03-28 12:30:00,123.98,124.05,123.86,124.0,8809.0,118.7321,118.7991,118.6171,118.7512,8809.0
2024-03-28 12:35:00,123.99,124.03,123.88,123.9,3891.0,118.7416,118.7799,118.6363,118.6554,3891.0
2024-03-28 12:40:00,123.87,123.88,123.77,123.86,20980.0,118.6267,118.6363,118.5309,118.6171,20980.0
2024-03-28 12:45:00,123.84,123.84,123.71,123.71,6093.0,118.598,118.598,118.4735,118.4735,6093.0
2024-03-28 12:50:00,123.72,123.85,123.69,123.82,6913.0,118.4831,118.6076,118.4543,118.5788,6913.0
2024-03-28 12:55:00,123.84,123.89,123.82,123.88,4125.0,118.598,118.6459,118.5788,118.6363,4125.0
2024-03-28 13:00:00,123.83,123.91,123.8,123.87,4062.0,118.5884,118.665,118.5597,118.6267,4062.0
2024-03-28 13:05:00,123.88,123.96,123.83,123.84,4527.0,118.6363,118.7129,118.5884,118.598,4527.0
2024-03-28 13:10:00,123.84,123.84,123.75,123.76,6091.0,118.598,118.598,118.5118,118.5214,6091.0
2024-03-28 13:15:00,123.79,123.79,123.62,123.64,7413.0,118.5501,118.5501,118.3873,118.4064,7413.0
2024-03-28 13:20:00,123.63,123.81,123.63,123.77,6808.0,118.3969,118.5693,118.3969,118.5309,6808.0
2024-03-28 13:25:00,123.76,123.8,123.57,123.62,18984.0,118.5214,118.5597,118.3394,118.3873,18984.0
2024-03-28 13:30:00,123.63,123.66,123.55,123.66,6310.0,118.3969,118.4256,118.3203,118.4256,6310.0
2024-03-28 13:35:00,123.64,123.72,123.59,123.72,7220.0,118.4064,118.4831,118.3586,118.4831,7220.0
2024-03-28 13:40:00,123.71,123.71,123.63,123.71,8521.0,118.4735,118.4735,118.3969,118.4735,8521.0
2024-03-28 13:45:00,123.69,123.76,123.68,123.74,3711.0,118.4543,118.5214,118.4448,118.5022,3711.0
2024-03-28 13:50:00,123.76,123.78,123.68,123.7,6656.0,118.5214,118.5405,118.4448,118.4639,6656.0
2024-03-28 13:55:00,123.7,123.78,123.69,123.73,7904.0,118.4639,118.5405,118.4543,118.4926,7904.0
2024-03-28 14:00:00,123.72,123.77,123.68,123.72,11497.0,118.4831,118.5309,118.4448,118.4831,11497.0
2024-03-28 14:05:00,123.72,123.74,123.67,123.68,6688.0,118.4831,118.5022,118.4352,118.4448,6688.0
2024-03-28 14:10:00,123.68,123.7,123.63,123.67,9844.0,118.4448,118.4639,118.3969,118.4352,9844.0
2024-03-28 14:15:00,123.68,123.71,123.63,123.69,7269.0,118.4448,118.4735,118.3969,118.4543,7269.0
2024-03-28 14:20:00,123.69,123.79,123.69,123.79,6202.0,118.4543,118.5501,118.4543,118.5501,6202.0
2024-03-28 14:25:00,123.79,123.82,123.68,123.7,7657.0,118.5501,118.5788,118.4448,118.4639,7657.0
2024-03-28 14:30:00,123.68,123.73,123.63,123.7,4473.0,118.4448,118.4926,118.3969,118.4639,4473.0
2024-03-28 14:35:00,123.69,123.72,123.65,123.72,4989.0,118.4543,118.4831,118.416,118.4831,4989.0
2024-03-28 14:40:00,123.69,123.69,123.65,123.66,5583.0,118.4543,118.4543,118.416,118.4256,5583.0
2024-03-28 14:45:00,123.68,123.72,123.65,123.67,12046.0,118.4448,118.4831,118.416,118.4352,12046.0
2024-03-28 14:50:00,123.67,123.83,123.67,123.82,16418.0,118.4352,118.5884,118.4352,118.5788,16418.0
2024-03-28 14:55:00,123.84,124.02,123.83,123.96,7929.0,118.598,118.7704,118.5884,118.7129,7929.0
2024-03-28 15:00:00,123.96,124.02,123.85,123.85,10099.0,118.7129,118.7704,118.6076,118.6076,10099.0
2024-03-28 15:05:00,123.78,123.85,123.77,123.85,5235.0,118.5405,118.6076,118.5309,118.6076,5235.0
2024-03-28 15:10:00,123.85,123.95,123.78,123.86,5100.0,118.6076,118.7033,118.5405,118.6171,5100.0
2024-03-28 15:15:00,123.84,123.9,123.82,123.84,8949.0,118.598,118.6554,118.5788,118.598,8949.0
2024-03-28 15:20:00,123.83,123.91,123.82,123.91,9913.0,118.5884,118.665,118.5788,118.665,9913.0
2024-03-28 15:25:00,123.9,124.03,123.88,124.0,7835.0,118.6554,118.7799,118.6363,118.7512,7835.0
2024-03-28 15:30:00,124.01,124.14,123.96,124.1,10402.0,118.7608,118.8853,118.7129,118.847,10402.0
2024-03-28 15:35:00,124.11,124.11,123.96,123.99,12819.0,118.8566,118.8566,118.7129,118.7416,12819.0
2024-03-28 15:40:00,124.0,124.05,123.97,124.04,14376.0,118.7512,118.7991,118.7225,118.7895,14376.0
2024-03-28 15:45:00,124.04,124.06,123.96,123.97,14079.0,118.7895,118.8087,118.7129,118.7225,14079.0
2024-03-28 15:50:00,123.96,123.97,123.63,123.83,91412.0,118.7129,118.7225,118.3969,118.5884,91412.0
2024-03-28 15:55:00,123.92,124.07,123.83,123.84,160559.0,118.6746,118.8182,118.5884,118.598,160559.0
2024-04-01 09:30:00,124.07,124.39,123.7,123.98,33190.0,118.8182,119.1247,118.4639,118.7321,33190.0
2024-04-01 09:35:00,123.7,123.7,123.27,123.68,2577.0,118.4639,118.4639,118.0521,118.4448,2577.0
2024-04-01 09:40:00,123.58,123.68,123.44,123.52,4944.0,118.349,118.4448,118.2149,118.2915,4944.0
2024-04-01 09:45:00,123.48,123.75,123.48,123.72,3795.0,118.2532,118.5118,118.2532,118.4831,3795.0
2024-04-01 09:50:00,123.75,124.13,123.74,124.02,3478.0,118.5118,118.8757,118.5022,118.7704,3478.0
2024-04-01 09:55:00,124.04,124.14,124.02,124.06,3223.0,118.7895,118.8853,118.7704,118.8087,3223.0
2024-04-01 10:00:00,124.03,124.23,123.99,124.16,6390.0,118.7799,118.9715,118.7416,118.9044,6390.0
2024-04-01 10:05:00,124.04,124.09,123.82,123.87,24251.0,118.7895,118.8374,118.5788,118.6267,24251.0
2024-04-01 10:10:00,123.87,124.15,123.86,124.15,2903.0,118.6267,118.8949,118.6171,118.8949,2903.0
2024-04-01 10:15:00,124.12,124.12,123.98,124.04,4247.0,118.8661,118.8661,118.7321,118.7895,4247.0
2024-04-01 10:20:00,123.96,124.05,123.92,123.97,2945.0,118.7129,118.7991,118.6746,118.7225,2945.0
2024-04-01 10:25:00,123.96,124.0,123.91,123.96,2983.0,118.7129,118.7512,118.665,118.7129,2983.0
2024-04-01 10:30:00,123.95,123.96,123.76,123.79,2058.0,118.7033,118.7129,118.5214,118.5501,2058.0
2024-04-01 10:35:00,123.85,123.87,123.75,123.8,2685.0,118.6076,118.6267,118.5118,118.5597,2685.0
2024-04-01 10:40:00,123.85,123.96,123.78,123.96,2658.0,118.6076,118.7129,118.5405,118.7129,2658.0
2024-04-01 10:45:00,123.83,123.88,123.79,123.82,3063.0,118.5884,118.6363,118.5501,118.5788,3063.0
2024-04-01 10:50:00,123.83,123.84,123.75,123.75,3144.0,118.5884,118.598,118.5118,118.5118,3144.0
2024-04-01 10:55:00,123.71,123.82,123.7,123.81,2167.0,118.4735,118.5788,118.4639,118.5693,2167.0
2024-04-01 11:00:00,123.76,123.81,123.73,123.81,4541.0,118.5214,118.5693,118.4926,118.5693,4541.0
2024-04-01 11:05:00,123.77,123.92,123.74,123.83,21060.0,118.5309,118.6746,118.5022,118.5884,21060.0
2024-04-01 11:10:00,123.87,123.96,123.79,123.96,5289.0,118.6267,118.7129,118.5501,118.7129,5289.0
2024-04-01 11:15:00,123.89,123.95,123.75,123.78,4601.0,118.6459,118.7033,118.5118,118.5405,4601.0
2024-04-01 11:20:00,123.8,123.9,123.74,123.88,4903.0,118.5597,118.6554,118.5022,118.6363,4903.0
2024-04-01 11:25:00,123.9,123.97,123.87,123.91,2319.0,118.6554,118.7225,118.6267,118.665,2319.0
2024-04-01 11:30:00,123.91,123.91,123.8,123.83,4081.0,118.665,118.665,118.5597,118.5884,4081.0
2024-04-01 11:35:00,123.82,123.82,123.62,123.7,22196.0,118.5788,118.5788,118.3873,118.4639,22196.0
2024-04-01 11:40:00,123.74,123.74,123.6,123.69,10497.0,118.5022,118.5022,118.3681,118.4543,10497.0
2024-04-01 11:45:00,123.67,123.73,123.63,123.68,5458.0,118.4352,118.4926,118.3969,118.4448,5458.0
2024-04-01 11:50:00,123.72,123.74,123.59,123.61,3800.0,118.4831,118.5022,118.3586,118.3777,3800.0
2024-04-01 11:55:00,123.64,123.65,123.51,123.51,5498.0,118.4064,118.416,118.282,118.282,5498.0
2024-04-01 12:00:00,123.5,123.61,123.45,123.61,3741.0,118.2724,118.3777,118.2245,118.3777,3741.0
2024-04-01 12:05:00,123.59,123.65,123.57,123.63,4474.0,118.3586,118.416,118.3394,118.3969,4474.0
2024-04-01 12:10:00,123.68,123.7,123.64,123.68,3264.0,118.4448,118.4639,118.4064,118.4448,3264.0
2024-04-01 12:15:00,123.68,123.69,123.61,123.61,6291.0,118.4448,118.4543,118.3777,118.3777,6291.0
2024-04-01 12:20:00,123.62,123.65,123.57,123.63,2812.0,118.3873,118.416,118.3394,118.3969,2812.0
2024-04-01 12:25:00,123.65,123.72,123.65,123.69,1710.0,118.416,118.4831,118.416,118.4543,1710.0
2024-04-01 12:30:00,123.74,123.78,123.72,123.74,2800.0,118.5022,118.5405,118.4831,118.5022,2800.0
2024-04-01 12:35:00,123.78,123.78,123.7,123.76,5268.0,118.5405,118.5405,118.4639,118.5214,5268.0
2024-04-01 12:40:00,123.78,123.78,123.64,123.66,3331.0,118.5405,118.5405,118.4064,118.4256,3331.0
2024-04-01 12:45:00,123.64,123.67,123.55,123.58,3476.0,118.4064,118.4352,118.3203,118.349,3476.0
2024-04-01 12:50:00,123.57,123.59,123.49,123.5,7591.0,118.3394,118.3586,118.2628,118.2724,7591.0
2024-04-01 12:55:00,123.5,123.51,123.41,123.42,3613.0,118.2724,118.282,118.1862,118.1958,3613.0
2024-04-01 13:00:00,123.38,123.39,123.28,123.29,2616.0,118.1575,118.167,118.0617,118.0713,2616.0
2024-04-01 13:05:00,123.31,123.39,123.29,123.37,6377.0,118.0904,118.167,118.0713,118.1479,6377.0
2024-04-01 13:10:00,123.36,123.38,123.33,123.38,4254.0,118.1383,118.1575,118.1096,118.1575,4254.0
2024-04-01 13:15:00,123.38,123.56,123.36,123.56,27028.0,118.1575,118.3298,118.1383,118.3298,27028.0
2024-04-01 13:20:00,123.53,123.62,123.5,123.52,14154.0,118.3011,118.3873,118.2724,118.2915,14154.0
2024-04-01 13:25:00,123.53,123.56,123.5,123.53,10827.0,118.3011,118.3298,118.2724,118.3011,10827.0
2024-04-01 13:30:00,123.52,123.58,123.5,123.58,7840.0,118.2915,118.349,118.2724,118.349,7840.0
2024-04-01 13:35:00,123.58,123.69,123.57,123.65,3087.0,118.349,118.4543,118.3394,118.416,3087.0
2024-04-01 13:40:00,123.67,123.71,123.65,123.69,2595.0,118.4352,118.4735,118.416,118.4543,2595.0
2024-04-01 13:45:00,123.67,123.69,123.54,123.56,4300.0,118.4352,118.4543,118.3107,118.3298,4300.0
2024-04-01 13:50:00,123.57,123.64,123.55,123.63,4659.0,118.3394,118.4064,118.3203,118.3969,4659.0
2024-04-01 13:55:00,123.65,123.68,123.56,123.59,7842.0,118.416,118.4448,118.3298,118.3586,7842.0
2024-04-01 14:00:00,123.59,123.66,123.54,123.63,5238.0,118.3586,118.4256,118.3107,118.3969,5238.0
2024-04-01 14:05:00,123.63,123.67,123.61,123.65,4460.0,118.3969,118.4352,118.3777,118.416,4460.0
2024-04-01 14:10:00,123.6,123.62,123.55,123.61,7427.0,118.3681,118.3873,118.3203,118.3777,7427.0
2024-04-01 14:15:00,123.58,123.63,123.56,123.56,6190.0,118.349,118.3969,118.3298,118.3298,6190.0
2024-04-01 14:20:00,123.55,123.62,123.53,123.55,11626.0,118.3203,118.3873,118.3011,118.3203,11626.0
2024-04-01 14:25:00,123.56,123.58,123.54,123.56,5543.0,118.3298,118.349,118.3107,118.3298,5543.0
2024-04-01 14:30:00,123.55,123.59,123.54,123.58,4067.0,118.3203,118.3586,118.3107,118.349,4067.0
2024-04-01 14:35:00,123.57,123.59,123.56,123.58,4322.0,118.3394,118.3586,118.3298,118.349,4322.0
2024-04-01 14:40:00,123.63,123.63,123.58,123.6,2557.0,118.3969,118.3969,118.349,118.3681,2557.0
2024-04-01 14:45:00,123.6,123.61,123.54,123.58,16223.0,118.3681,118.3777,118.3107,118.349,16223.0
2024-04-01 14:50:00,123.59,123.6,123.56,123.6,3013.0,118.3586,118.3681,118.3298,118.3681,3013.0
2024-04-01 14:55:00,123.61,123.62,123.54,123.58,10217.0,118.3777,118.3873,118.3107,118.349,10217.0
2024-04-01 15:00:00,123.57,123.58,123.55,123.58,6113.0,118.3394,118.349,118.3203,118.349,6113.0
2024-04-01 15:05:00,123.59,123.64,123.56,123.56,3939.0,118.3586,118.4064,118.3298,118.3298,3939.0
2024-04-01 15:10:00,123.58,123.61,123.53,123.59,7306.0,118.349,118.3777,118.3011,118.3586,7306.0
2024-04-01 15:15:00,123.61,123.63,123.55,123.62,11355.0,118.3777,118.3969,118.3203,118.3873,11355.0
2024-04-01 15:20:00,123.61,123.66,123.59,123.62,5972.0,118.3777,118.4256,118.3586,118.3873,5972.0
2024-04-01 15:25:00,123.62,123.65,123.62,123.64,21569.0,118.3873,118.416,118.3873,118.4064,21569.0
2024-04-01 15:30:00,123.65,123.68,123.57,123.59,11734.0,118.416,118.4448,118.3394,118.3586,11734.0
2024-04-01 15:35:00,123.58,123.58,123.25,123.26,10133.0,118.349,118.349,118.033,118.0425,10133.0
2024-04-01 15:40:00,123.24,123.35,123.21,123.29,14415.0,118.0234,118.1287,117.9946,118.0713,14415.0
2024-04-01 15:45:00,123.3,123.35,123.27,123.32,22968.0,118.0808,118.1287,118.0521,118.1,22968.0
2024-04-01 15:50:00,123.3,123.3,123.19,123.2,19645.0,118.0808,118.0808,117.9755,117.9851,19645.0
2024-04-01 15:55:00,123.22,123.33,123.07,123.09,127973.0,118.0042,118.1096,117.8606,117.8797,127973.0
2024-04-02 09:30:00,122.43,122.72,120.66,122.46,79924.0,117.2477,117.5254,115.5526,117.2764,79924.0
2024-04-02 09:35:00,122.39,122.51,121.7,122.31,16406.0,117.2094,117.3243,116.5486,117.1327,16406.0
2024-04-02 09:40:00,122.41,122.74,122.22,122.62,9502.0,117.2285,117.5445,117.0466,117.4296,9502.0
2024-04-02 09:45:00,122.56,122.63,122.27,122.62,4289.0,117.3722,117.4392,117.0944,117.4296,4289.0
2024-04-02 09:50:00,122.52,122.56,122.33,122.54,4972.0,117.3339,117.3722,117.1519,117.353,4972.0
2024-04-02 09:55:00,122.55,122.55,122.26,122.3,1848.0,117.3626,117.3626,117.0849,117.1232,1848.0
2024-04-02 10:00:00,122.26,122.46,122.08,122.4,3397.0,117.0849,117.2764,116.9125,117.2189,3397.0
2024-04-02 10:05:00,122.41,122.52,122.25,122.25,4252.0,117.2285,117.3339,117.0753,117.0753,4252.0
2024-04-02 10:10:00,122.28,122.32,122.05,122.06,2410.0,117.104,117.1423,116.8838,116.8933,2410.0
2024-04-02 10:15:00,122.09,122.19,121.98,122.1,7913.0,116.9221,117.0178,116.8167,116.9316,7913.0
2024-04-02 10:20:00,122.12,122.21,122.11,122.11,7013.0,116.9508,117.037,116.9412,116.9412,7013.0
2024-04-02 10:25:00,122.13,122.26,122.06,122.08,17437.0,116.9604,117.0849,116.8933,116.9125,17437.0
2024-04-02 10:30:00,122.05,122.17,121.95,122.17,17173.0,116.8838,116.9987,116.788,116.9987,17173.0
2024-04-02 10:35:00,122.15,122.32,122.14,122.22,10158.0,116.9795,117.1423,116.9699,117.0466,10158.0
2024-04-02 10:40:00,122.23,122.28,122.1,122.14,8043.0,117.0561,117.104,116.9316,116.9699,8043.0
2024-04-02 10:45:00,122.14,122.14,121.86,121.89,5008.0,116.9699,116.9699,116.7018,116.7305,5008.0
2024-04-02 10:50:00,121.87,121.95,121.79,121.84,10849.0,116.7114,116.788,116.6348,116.6826,10849.0
2024-04-02 10:55:00,121.84,121.89,121.67,121.7,8912.0,116.6826,116.7305,116.5198,116.5486,8912.0
2024-04-02 11:00:00,121.69,121.79,121.6,121.63,12797.0,116.539,116.6348,116.4528,116.4815,12797.0
2024-04-02 11:05:00,121.61,121.89,121.6,121.83,16649.0,116.4624,116.7305,116.4528,116.6731,16649.0
2024-04-02 11:10:00,121.81,122.02,121.81,121.98,10054.0,116.6539,116.855,116.6539,116.8167,10054.0
2024-04-02 11:15:00,121.96,121.99,121.86,121.98,9496.0,116.7976,116.8263,116.7018,116.8167,9496.0
2024-04-02 11:20:00,121.97,122.03,121.9,121.91,4085.0,116.8071,116.8646,116.7401,116.7497,4085.0
2024-04-02 11:25:00,121.91,121.96,121.86,121.88,5674.0,116.7497,116.7976,116.7018,116.7209,5674.0
2024-04-02 11:30:00,121.86,121.98,121.82,121.9,16438.0,116.7018,116.8167,116.6635,116.7401,16438.0
2024-04-02 11:35:00,121.9,121.94,121.56,121.57,9140.0,116.7401,116.7784,116.4145,116.4241,9140.0
2024-04-02 11:40:00,121.57,121.73,121.57,121.71,11119.0,116.4241,116.5773,116.4241,116.5581,11119.0
2024-04-02 11:45:00,121.72,121.75,121.7,121.71,1815.0,116.5677,116.5964,116.5486,116.5581,1815.0
2024-04-02 11:50:00,121.73,121.73,121.53,121.53,6431.0,116.5773,116.5773,116.3858,116.3858,6431.0
2024-04-02 11:55:00,121.55,121.67,121.53,121.55,8366.0,116.4049,116.5198,116.3858,116.4049,8366.0
2024-04-02 12:00:00,121.54,121.63,121.53,121.63,3779.0,116.3953,116.4815,116.3858,116.4815,3779.0
2024-04-02 12:05:00,121.64,121.65,121.45,121.47,4490.0,116.4911,116.5007,116.3091,116.3283,4490.0
2024-04-02 12:10:00,121.48,121.58,121.47,121.58,4952.0,116.3379,116.4336,116.3283,116.4336,4952.0
2024-04-02 12:15:00,121.59,121.66,121.59,121.64,9472.0,116.4432,116.5103,116.4432,116.4911,9472.0
2024-04-02 12:20:00,121.64,121.78,121.6,121.74,8309.0,116.4911,116.6252,116.4528,116.5869,8309.0
2024-04-02 12:25:00,121.74,121.82,121.71,121.82,7025.0,116.5869,116.6635,116.5581,116.6635,7025.0
2024-04-02 12:30:00,121.8,121.84,121.77,121.84,5644.0,116.6443,116.6826,116.6156,116.6826,5644.0
2024-04-02 12:35:00,121.86,121.88,121.82,121.88,4729.0,116.7018,116.7209,116.6635,116.7209,4729.0
2024-04-02 12:40:00,121.89,121.9,121.83,121.83,4694.0,116.7305,116.7401,116.6731,116.6731,4694.0
2024-04-02 12:45:00,121.83,122.01,121.83,122.0,19333.0,116.6731,116.8454,116.6731,116.8359,19333.0
2024-04-02 12:50:00,121.97,122.02,121.93,122.01,3258.0,116.8071,116.855,116.7688,116.8454,3258.0
2024-04-02 12:55:00,122.02,122.08,121.97,122.01,5657.0,116.855,116.9125,116.8071,116.8454,5657.0
2024-04-02 13:00:00,122.08,122.08,121.92,121.92,3617.0,116.9125,116.9125,116.7593,116.7593,3617.0
2024-04-02 13:05:00,121.94,121.94,121.77,121.78,4354.0,116.7784,116.7784,116.6156,116.6252,4354.0
2024-04-02 13:10:00,121.78,121.87,121.78,121.8,4731.0,116.6252,116.7114,116.6252,116.6443,4731.0
2024-04-02 13:15:00,121.83,121.9,121.81,121.84,8308.0,116.6731,116.7401,116.6539,116.6826,8308.0
2024-04-02 13:20:00,121.86,121.87,121.78,121.78,5629.0,116.7018,116.7114,116.6252,116.6252,5629.0
2024-04-02 13:25:00,121.8,121.83,121.75,121.77,5036.0,116.6443,116.6731,116.5964,116.6156,5036.0
2024-04-02 13:30:00,121.74,121.79,121.71,121.76,5280.0,116.5869,116.6348,116.5581,116.606,5280.0
2024-04-02 13:35:00,121.75,121.86,121.7,121.74,13429.0,116.5964,116.7018,116.5486,116.5869,13429.0
2024-04-02 13:40:00,121.76,121.85,121.74,121.85,3832.0,116.606,116.6922,116.5869,116.6922,3832.0
2024-04-02 13:45:00,121.82,121.85,121.77,121.83,3713.0,116.6635,116.6922,116.6156,116.6731,3713.0
2024-04-02 13:50:00,121.86,121.86,121.71,121.78,3517.0,116.7018,116.7018,116.5581,116.6252,3517.0
2024-04-02 13:55:00,121.78,121.78,121.66,121.72,10549.0,116.6252,116.6252,116.5103,116.5677,10549.0
2024-04-02 14:00:00,121.71,121.74,121.61,121.63,5111.0,116.5581,116.5869,116.4624,116.4815,5111.0
2024-04-02 14:05:00,121.63,121.83,121.63,121.83,4519.0,116.4815,116.6731,116.4815,116.6731,4519.0
2024-04-02 14:10:00,121.82,122.05,121.74,121.94,16613.0,116.6635,116.8838,116.5869,116.7784,16613.0
2024-04-02 14:15:00,121.98,122.02,121.94,122.01,5075.0,116.8167,116.855,116.7784,116.8454,5075.0
2024-04-02 14:20:00,122.03,122.04,121.86,121.93,7529.0,116.8646,116.8742,116.7018,116.7688,7529.0
2024-04-02 14:25:00,121.94,122.04,121.94,122.0,4383.0,116.7784,116.8742,116.7784,116.8359,4383.0
2024-04-02 14:30:00,122.02,122.1,122.02,122.08,2915.0,116.855,116.9316,116.855,116.9125,2915.0
2024-04-02 14:35:00,122.07,122.09,121.97,122.06,4666.0,116.9029,116.9221,116.8071,116.8933,4666.0
2024-04-02 14:40:00,122.03,122.18,122.03,122.12,13870.0,116.8646,117.0082,116.8646,116.9508,13870.0
2024-04-02 14:45:00,122.09,122.09,121.97,121.98,6054.0,116.9221,116.9221,116.8071,116.8167,6054.0
2024-04-02 14:50:00,121.99,122.08,121.99,122.06,5012.0,116.8263,116.9125,116.8263,116.8933,5012.0
2024-04-02 14:55:00,122.08,122.16,122.05,122.16,5662.0,116.9125,116.9891,116.8838,116.9891,5662.0
2024-04-02 15:00:00,122.17,122.21,122.12,122.16,2634.0,116.9987,117.037,116.9508,116.9891,2634.0
2024-04-02 15:05:00,122.16,122.22,122.13,122.19,8270.0,116.9891,117.0466,116.9604,117.0178,8270.0
2024-04-02 15:10:00,122.19,122.19,122.03,122.03,4426.0,117.0178,117.0178,116.8646,116.8646,4426.0
2024-04-02 15:15:00,121.99,122.04,121.96,121.96,6821.0,116.8263,116.8742,116.7976,116.7976,6821.0
2024-04-02 15:20:00,121.97,122.11,121.97,122.11,9962.0,116.8071,116.9412,116.8071,116.9412,9962.0
2024-04-02 15:25:00,122.13,122.14,122.02,122.06,7806.0,116.9604,116.9699,116.855,116.8933,7806.0
2024-04-02 15:30:00,122.08,122.15,122.02,122.09,11409.0,116.9125,116.9795,116.855,116.9221,11409.0
2024-04-02 15:35:00,122.07,122.18,122.04,122.05,14116.0,116.9029,117.0082,116.8742,116.8838,14116.0
2024-04-02 15:40:00,122.05,122.14,121.93,122.1,15818.0,116.8838,116.9699,116.7688,116.9316,15818.0
2024-04-02 15:45:00,122.1,122.15,122.06,122.08,25009.0,116.9316,116.9795,116.8933,116.9125,25009.0
2024-04-02 15:50:00,122.07,122.07,121.87,121.96,40511.0,116.9029,116.9029,116.7114,116.7976,40511.0
2024-04-02 15:55:00,121.93,122.11,121.47,121.6,272108.0,116.7688,116.9412,116.3283,116.4528,272108.0
2024-04-03 09:30:00,119.5,119.74,117.48,119.33,344074.0,114.4417,114.6715,112.5072,114.2789,344074.0
2024-04-03 09:35:00,119.43,119.72,119.3,119.49,64915.0,114.3747,114.6524,114.2502,114.4321,64915.0
2024-04-03 09:40:00,119.65,120.12,119.41,119.83,34905.0,114.5853,115.0354,114.3555,114.7577,34905.0
2024-04-03 09:45:00,119.83,120.23,119.78,119.92,50718.0,114.7577,115.1408,114.7098,114.8439,50718.0
2024-04-03 09:50:00,119.94,119.98,119.66,119.78,52109.0,114.8631,114.9014,114.5949,114.7098,52109.0
2024-04-03 09:55:00,119.8,119.94,119.48,119.68,45266.0,114.729,114.8631,114.4225,114.6141,45266.0
2024-04-03 10:00:00,119.72,120.17,119.72,120.01,90512.0,114.6524,115.0833,114.6524,114.9301,90512.0
2024-04-03 10:05:00,120.02,120.42,119.97,120.21,33321.0,114.9397,115.3227,114.8918,115.1216,33321.0
2024-04-03 10:10:00,120.23,120.78,120.22,120.75,17286.0,115.1408,115.6675,115.1312,115.6388,17286.0
2024-04-03 10:15:00,120.7,120.77,120.24,120.34,25842.0,115.5909,115.6579,115.1504,115.2461,25842.0
2024-04-03 10:20:00,120.33,120.68,120.33,120.54,14828.0,115.2366,115.5717,115.2366,115.4377,14828.0
2024-04-03 10:25:00,120.56,120.59,120.22,120.32,11089.0,115.4568,115.4856,115.1312,115.227,11089.0
2024-04-03 10:30:00,120.26,120.32,120.07,120.09,17783.0,115.1695,115.227,114.9876,115.0067,17783.0
2024-04-03 10:35:00,120.09,120.16,119.99,120.13,21961.0,115.0067,115.0738,114.9109,115.045,21961.0
2024-04-03 10:40:00,120.11,120.11,119.72,119.83,53299.0,115.0259,115.0259,114.6524,114.7577,53299.0
2024-04-03 10:45:00,119.86,120.28,119.8,120.22,84629.0,114.7865,115.1887,114.729,115.1312,84629.0
2024-04-03 10:50:00,120.27,120.45,120.2,120.31,7264.0,115.1791,115.3515,115.1121,115.2174,7264.0
2024-04-03 10:55:00,120.31,120.54,120.18,120.54,13031.0,115.2174,115.4377,115.0929,115.4377,13031.0
2024-04-03 11:00:00,120.62,120.79,120.52,120.56,11608.0,115.5143,115.6771,115.4185,115.4568,11608.0
2024-04-03 11:05:00,120.58,120.83,120.57,120.83,14964.0,115.476,115.7154,115.4664,115.7154,14964.0
2024-04-03 11:10:00,120.84,121.05,120.8,120.95,8410.0,115.725,115.9261,115.6867,115.8303,8410.0
2024-04-03 11:15:00,120.99,121.15,120.98,121.12,6616.0,115.8686,116.0218,115.859,115.9931,6616.0
2024-04-03 11:20:00,121.14,121.21,120.98,121.0,8951.0,116.0123,116.0793,115.859,115.8782,8951.0
2024-04-03 11:25:00,121.02,121.06,120.81,120.96,13021.0,115.8974,115.9357,115.6962,115.8399,13021.0
2024-04-03 11:30:00,120.95,121.12,120.92,120.92,21057.0,115.8303,115.9931,115.8016,115.8016,21057.0
2024-04-03 11:35:00,120.92,121.19,120.9,121.13,13431.0,115.8016,116.0602,115.7824,116.0027,13431.0
2024-04-03 11:40:00,121.14,121.34,121.12,121.2,11118.0,116.0123,116.2038,115.9931,116.0697,11118.0
2024-04-03 11:45:00,121.17,121.22,121.14,121.18,6575.0,116.041,116.0889,116.0123,116.0506,6575.0
2024-04-03 11:50:00,121.17,121.21,121.09,121.09,14164.0,116.041,116.0793,115.9644,115.9644,14164.0
2024-04-03 11:55:00,121.09,121.14,120.9,120.91,5370.0,115.9644,116.0123,115.7824,115.792,5370.0
2024-04-03 12:00:00,120.92,120.93,120.7,120.81,7845.0,115.8016,115.8112,115.5909,115.6962,7845.0
2024-04-03 12:05:00,120.8,120.97,120.8,120.97,5284.0,115.6867,115.8495,115.6867,115.8495,5284.0
2024-04-03 12:10:00,120.95,120.97,120.75,120.75,13134.0,115.8303,115.8495,115.6388,115.6388,13134.0
2024-04-03 12:15:00,120.77,120.89,120.67,120.87,7620.0,115.6579,115.7729,115.5622,115.7537,7620.0
2024-04-03 12:20:00,120.9,120.91,120.76,120.84,12937.0,115.7824,115.792,115.6484,115.725,12937.0
2024-04-03 12:25:00,120.88,120.88,120.75,120.8,6841.0,115.7633,115.7633,115.6388,115.6867,6841.0
2024-04-03 12:30:00,120.81,120.87,120.72,120.72,5886.0,115.6962,115.7537,115.61,115.61,5886.0
2024-04-03 12:35:00,120.71,120.73,120.44,120.48,8212.0,115.6005,115.6196,115.3419,115.3802,8212.0
2024-04-03 12:40:00,120.5,120.7,120.5,120.64,6060.0,115.3994,115.5909,115.3994,115.5334,6060.0
2024-04-03 12:45:00,120.63,120.69,120.56,120.57,15814.0,115.5239,115.5813,115.4568,115.4664,15814.0
2024-04-03 12:50:00,120.56,120.62,120.52,120.54,12544.0,115.4568,115.5143,115.4185,115.4377,12544.0
2024-04-03 12:55:00,120.55,120.58,120.46,120.46,9945.0,115.4472,115.476,115.3611,115.3611,9945.0
2024-04-03 13:00:00,120.48,120.49,120.21,120.31,86248.0,115.3802,115.3898,115.1216,115.2174,86248.0
2024-04-03 13:05:00,120.3,120.32,120.13,120.23,19320.0,115.2078,115.227,115.045,115.1408,19320.0
2024-04-03 13:10:00,120.25,120.37,120.21,120.29,8150.0,115.1599,115.2749,115.1216,115.1983,8150.0
2024-04-03 13:15:00,120.29,120.3,120.17,120.29,17440.0,115.1983,115.2078,115.0833,115.1983,17440.0
2024-04-03 13:20:00,120.31,120.32,120.22,120.22,7187.0,115.2174,115.227,115.1312,115.1312,7187.0
2024-04-03 13:25:00,120.23,120.3,120.21,120.21,9712.0,115.1408,115.2078,115.1216,115.1216,9712.0
2024-04-03 13:30:00,120.23,120.29,120.22,120.25,10161.0,115.1408,115.1983,115.1312,115.1599,10161.0
2024-04-03 13:35:00,120.26,120.27,120.21,120.21,9463.0,115.1695,115.1791,115.1216,115.1216,9463.0
2024-04-03 13:40:00,120.22,120.34,120.22,120.24,8796.0,115.1312,115.2461,115.1312,115.1504,8796.0
2024-04-03 13:45:00,120.22,120.29,120.2,120.28,11930.0,115.1312,115.1983,115.1121,115.1887,11930.0
2024-04-03 13:50:00,120.26,120.29,120.21,120.21,8879.0,115.1695,115.1983,115.1216,115.1216,8879.0
2024-04-03 13:55:00,120.22,120.23,120.06,120.21,40737.0,115.1312,115.1408,114.978,115.1216,40737.0
2024-04-03 14:00:00,120.24,120.24,120.12,120.16,8715.0,115.1504,115.1504,115.0354,115.0738,8715.0
2024-04-03 14:05:00,120.16,120.25,120.14,120.23,11481.0,115.0738,115.1599,115.0546,115.1408,11481.0
2024-04-03 14:10:00,120.23,120.34,120.21,120.34,11273.0,115.1408,115.2461,115.1216,115.2461,11273.0
2024-04-03 14:15:00,120.35,120.45,120.25,120.41,12846.0,115.2557,115.3515,115.1599,115.3132,12846.0
2024-04-03 14:20:00,120.4,120.42,120.2,120.25,9080.0,115.3036,115.3227,115.1121,115.1599,9080.0
2024-04-03 14:25:00,120.23,120.32,120.16,120.26,11866.0,115.1408,115.227,115.0738,115.1695,11866.0
2024-04-03 14:30:00,120.28,120.36,120.24,120.33,12309.0,115.1887,115.2653,115.1504,115.2366,12309.0
2024-04-03 14:35:00,120.33,120.42,120.32,120.34,10564.0,115.2366,115.3227,115.227,115.2461,10564.0
2024-04-03 14:40:00,120.36,120.47,120.34,120.35,9694.0,115.2653,115.3706,115.2461,115.2557,9694.0
2024-04-03 14:45:00,120.32,120.36,120.24,120.35,14592.0,115.227,115.2653,115.1504,115.2557,14592.0
2024-04-03 14:50:00,120.38,120.39,120.25,120.32,13504.0,115.2844,115.294,115.1599,115.227,13504.0
2024-04-03 14:55:00,120.34,120.42,120.28,120.42,32750.0,115.2461,115.3227,115.1887,115.3227,32750.0
2024-04-03 15:00:00,120.42,120.45,120.21,120.25,17761.0,115.3227,115.3515,115.1216,115.1599,17761.0
2024-04-03 15:05:00,120.25,120.39,120.24,120.33,23790.0,115.1599,115.294,115.1504,115.2366,23790.0
2024-04-03 15:10:00,120.35,120.35,120.11,120.15,44386.0,115.2557,115.2557,115.0259,115.0642,44386.0
2024-04-03 15:15:00,120.13,120.32,120.0,120.25,20927.0,115.045,115.227,114.9205,115.1599,20927.0
2024-04-03 15:20:00,120.24,120.25,120.12,120.13,25536.0,115.1504,115.1599,115.0354,115.045,25536.0
2024-04-03 15:25:00,120.13,120.25,120.1,120.25,25208.0,115.045,115.1599,115.0163,115.1599,25208.0
2024-04-03 15:30:00,120.25,120.37,120.21,120.31,34043.0,115.1599,115.2749,115.1216,115.2174,34043.0
2024-04-03 15:35:00,120.32,120.47,120.31,120.39,16967.0,115.227,115.3706,115.2174,115.294,16967.0
2024-04-03 15:40:00,120.37,120.53,120.37,120.46,20511.0,115.2749,115.4281,115.2749,115.3611,20511.0
2024-04-03 15:45:00,120.47,120.52,120.39,120.4,30405.0,115.3706,115.4185,115.294,115.3036,30405.0
2024-04-03 15:50:00,120.44,120.46,120.27,120.35,96554.0,115.3419,115.3611,115.1791,115.2557,96554.0
2024-04-03 15:55:00,120.35,120.53,120.31,120.43,187168.0,115.2557,115.4281,115.2174,115.3323,187168.0
2024-04-04 09:30:00,121.69,122.03,121.64,121.86,45235.0,116.539,116.8646,116.4911,116.7018,45235.0
2024-04-04 09:35:00,121.84,122.0,121.72,121.85,7380.0,116.6826,116.8359,116.5677,116.6922,7380.0
2024-04-04 09:40:00,121.78,122.1,121.72,122.02,12829.0,116.6252,116.9316,116.5677,116.855,12829.0
2024-04-04 09:45:00,122.12,122.38,122.02,122.21,6446.0,116.9508,117.1998,116.855,117.037,6446.0
2024-04-04 09:50:00,122.14,122.21,121.93,121.94,10468.0,116.9699,117.037,116.7688,116.7784,10468.0
2024-04-04 09:55:00,121.94,122.07,121.94,121.94,4060.0,116.7784,116.9029,116.7784,116.7784,4060.0
2024-04-04 10:00:00,121.93,122.03,121.83,121.83,6748.0,116.7688,116.8646,116.6731,116.6731,6748.0
2024-04-04 10:05:00,121.82,121.82,121.58,121.59,6368.0,116.6635,116.6635,116.4336,116.4432,6368.0
2024-04-04 10:10:00,121.57,121.57,121.46,121.49,5522.0,116.4241,116.4241,116.3187,116.3475,5522.0
2024-04-04 10:15:00,121.5,121.63,121.42,121.42,4758.0,116.357,116.4815,116.2804,116.2804,4758.0
2024-04-04 10:20:00,121.45,121.55,121.45,121.55,2030.0,116.3091,116.4049,116.3091,116.4049,2030.0
2024-04-04 10:25:00,121.56,121.7,121.53,121.67,2651.0,116.4145,116.5486,116.3858,116.5198,2651.0
2024-04-04 10:30:00,121.69,121.69,121.4,121.44,8874.0,116.539,116.539,116.2613,116.2996,8874.0
2024-04-04 10:35:00,121.42,121.42,121.26,121.42,10067.0,116.2804,116.2804,116.1272,116.2804,10067.0
2024-04-04 10:40:00,121.44,121.52,121.44,121.47,3904.0,116.2996,116.3762,116.2996,116.3283,3904.0
2024-04-04 10:45:00,121.49,121.57,121.49,121.57,2005.0,116.3475,116.4241,116.3475,116.4241,2005.0
2024-04-04 10:50:00,121.6,121.64,121.5,121.51,6096.0,116.4528,116.4911,116.357,116.3666,6096.0
2024-04-04 10:55:00,121.52,121.54,121.41,121.44,7417.0,116.3762,116.3953,116.2708,116.2996,7417.0
2024-04-04 11:00:00,121.46,121.54,121.4,121.4,5627.0,116.3187,116.3953,116.2613,116.2613,5627.0
2024-04-04 11:05:00,121.39,121.39,121.33,121.39,3900.0,116.2517,116.2517,116.1942,116.2517,3900.0
2024-04-04 11:10:00,121.39,121.47,121.39,121.47,3736.0,116.2517,116.3283,116.2517,116.3283,3736.0
2024-04-04 11:15:00,121.49,121.6,121.47,121.55,2802.0,116.3475,116.4528,116.3283,116.4049,2802.0
2024-04-04 11:20:00,121.56,121.61,121.51,121.57,4496.0,116.4145,116.4624,116.3666,116.4241,4496.0
2024-04-04 11:25:00,121.55,121.65,121.53,121.65,5977.0,116.4049,116.5007,116.3858,116.5007,5977.0
2024-04-04 11:30:00,121.64,121.64,121.48,121.51,4949.0,116.4911,116.4911,116.3379,116.3666,4949.0
2024-04-04 11:35:00,121.49,121.54,121.48,121.49,3762.0,116.3475,116.3953,116.3379,116.3475,3762.0
2024-04-04 11:40:00,121.5,121.61,121.5,121.54,5539.0,116.357,116.4624,116.357,116.3953,5539.0
2024-04-04 11:45:00,121.54,121.63,121.54,121.63,2300.0,116.3953,116.4815,116.3953,116.4815,2300.0
2024-04-04 11:50:00,121.6,121.69,121.6,121.6,15898.0,116.4528,116.539,116.4528,116.4528,15898.0
2024-04-04 11:55:00,121.63,121.68,121.62,121.65,4254.0,116.4815,116.5294,116.472,116.5007,4254.0
2024-04-04 12:00:00,121.64,121.72,121.63,121.72,6700.0,116.4911,116.5677,116.4815,116.5677,6700.0
2024-04-04 12:05:00,121.73,121.91,121.72,121.88,8893.0,116.5773,116.7497,116.5677,116.7209,8893.0
2024-04-04 12:10:00,121.89,121.93,121.78,121.79,6295.0,116.7305,116.7688,116.6252,116.6348,6295.0
2024-04-04 12:15:00,121.79,121.84,121.69,121.7,4027.0,116.6348,116.6826,116.539,116.5486,4027.0
2024-04-04 12:20:00,121.7,121.7,121.65,121.68,5176.0,116.5486,116.5486,116.5007,116.5294,5176.0
2024-04-04 12:25:00,121.67,121.69,121.65,121.67,5520.0,116.5198,116.539,116.5007,116.5198,5520.0
2024-04-04 12:30:00,121.69,121.73,121.67,121.71,5784.0,116.539,116.5773,116.5198,116.5581,5784.0
2024-04-04 12:35:00,121.7,121.72,121.61,121.62,4957.0,116.5486,116.5677,116.4624,116.472,4957.0
2024-04-04 12:40:00,121.65,121.71,121.61,121.68,71250.0,116.5007,116.5581,116.4624,116.5294,71250.0
2024-04-04 12:45:00,121.68,122.03,121.68,122.03,3007.0,116.5294,116.8646,116.5294,116.8646,3007.0
2024-04-04 12:50:00,122.02,122.11,121.96,122.11,4604.0,116.855,116.9412,116.7976,116.9412,4604.0
2024-04-04 12:55:00,122.09,122.09,121.91,121.98,4693.0,116.9221,116.9221,116.7497,116.8167,4693.0
2024-04-04 13:00:00,122.0,122.01,121.93,122.01,3166.0,116.8359,116.8454,116.7688,116.8454,3166.0
2024-04-04 13:05:00,122.02,122.15,122.01,122.15,4524.0,116.855,116.9795,116.8454,116.9795,4524.0
2024-04-04 13:10:00,122.2,122.21,122.15,122.19,4790.0,117.0274,117.037,116.9795,117.0178,4790.0
2024-04-04 13:15:00,122.21,122.21,122.07,122.07,3166.0,117.037,117.037,116.9029,116.9029,3166.0
2024-04-04 13:20:00,122.07,122.13,122.06,122.08,3542.0,116.9029,116.9604,116.8933,116.9125,3542.0
2024-04-04 13:25:00,122.09,122.18,122.08,122.11,6352.0,116.9221,117.0082,116.9125,116.9412,6352.0
2024-04-04 13:30:00,122.11,122.22,122.1,122.2,5100.0,116.9412,117.0466,116.9316,117.0274,5100.0
2024-04-04 13:35:00,122.23,122.23,122.18,122.2,1411.0,117.0561,117.0561,117.0082,117.0274,1411.0
2024-04-04 13:40:00,122.19,122.21,122.13,122.14,5226.0,117.0178,117.037,116.9604,116.9699,5226.0
2024-04-04 13:45:00,122.13,122.13,122.05,122.08,5938.0,116.9604,116.9604,116.8838,116.9125,5938.0
2024-04-04 13:50:00,122.06,122.06,121.94,121.96,4251.0,116.8933,116.8933,116.7784,116.7976,4251.0
2024-04-04 13:55:00,121.96,122.01,121.85,121.92,8988.0,116.7976,116.8454,116.6922,116.7593,8988.0
2024-04-04 14:00:00,121.95,121.98,121.91,121.98,6228.0,116.788,116.8167,116.7497,116.8167,6228.0
2024-04-04 14:05:00,121.97,121.97,121.73,121.75,7444.0,116.8071,116.8071,116.5773,116.5964,7444.0
2024-04-04 14:10:00,121.74,121.76,121.62,121.64,9101.0,116.5869,116.606,116.472,116.4911,9101.0
2024-04-04 14:15:00,121.58,121.61,121.36,121.46,15346.0,116.4336,116.4624,116.223,116.3187,15346.0
2024-04-04 14:20:00,121.42,121.45,121.29,121.38,9210.0,116.2804,116.3091,116.1559,116.2421,9210.0
2024-04-04 14:25:00,121.39,121.39,120.98,120.98,20386.0,116.2517,116.2517,115.859,115.859,20386.0
2024-04-04 14:30:00,120.98,120.99,120.79,120.8,23007.0,115.859,115.8686,115.6771,115.6867,23007.0
2024-04-04 14:35:00,120.67,121.04,120.65,121.0,13028.0,115.5622,115.9165,115.543,115.8782,13028.0
2024-04-04 14:40:00,121.0,121.0,120.6,120.61,14184.0,115.8782,115.8782,115.4951,115.5047,14184.0
2024-04-04 14:45:00,120.67,120.9,120.67,120.84,8767.0,115.5622,115.7824,115.5622,115.725,8767.0
2024-04-04 14:50:00,120.84,120.88,120.78,120.81,6821.0,115.725,115.7633,115.6675,115.6962,6821.0
2024-04-04 14:55:00,120.81,120.84,120.63,120.83,15362.0,115.6962,115.725,115.5239,115.7154,15362.0
2024-04-04 15:00:00,120.82,120.82,120.6,120.6,35556.0,115.7058,115.7058,115.4951,115.4951,35556.0
2024-04-04 15:05:00,120.61,120.86,120.61,120.7,5929.0,115.5047,115.7441,115.5047,115.5909,5929.0
2024-04-04 15:10:00,120.67,120.68,120.48,120.68,12209.0,115.5622,115.5717,115.3802,115.5717,12209.0
2024-04-04 15:15:00,120.64,120.72,120.49,120.69,15425.0,115.5334,115.61,115.3898,115.5813,15425.0
2024-04-04 15:20:00,120.73,120.79,120.63,120.65,8947.0,115.6196,115.6771,115.5239,115.543,8947.0
2024-04-04 15:25:00,120.63,120.65,120.29,120.37,13674.0,115.5239,115.543,115.1983,115.2749,13674.0
2024-04-04 15:30:00,120.35,120.55,120.34,120.46,17567.0,115.2557,115.4472,115.2461,115.3611,17567.0
2024-04-04 15:35:00,120.42,120.45,120.29,120.36,20503.0,115.3227,115.3515,115.1983,115.2653,20503.0
2024-04-04 15:40:00,120.34,120.43,120.23,120.4,19610.0,115.2461,115.3323,115.1408,115.3036,19610.0
2024-04-04 15:45:00,120.4,120.46,120.33,120.45,34115.0,115.3036,115.3611,115.2366,115.3515,34115.0
2024-04-04 15:50:00,120.48,120.55,120.29,120.55,33463.0,115.3802,115.4472,115.1983,115.4472,33463.0
2024-04-04 15:55:00,120.53,120.65,120.46,120.54,114666.0,115.4281,115.543,115.3611,115.4377,114666.0
2024-04-05 09:30:00,121.14,121.14,120.54,120.56,23725.0,116.0123,116.0123,115.4377,115.4568,23725.0
2024-04-05 09:35:00,120.71,120.89,120.59,120.89,2789.0,115.6005,115.7729,115.4856,115.7729,2789.0
2024-04-05 09:40:00,120.79,121.15,120.79,120.96,2506.0,115.6771,116.0218,115.6771,115.8399,2506.0
2024-04-05 09:45:00,120.88,121.12,120.8,120.94,2925.0,115.7633,115.9931,115.6867,115.8207,2925.0
2024-04-05 09:50:00,120.89,121.14,120.87,121.14,5051.0,115.7729,116.0123,115.7537,116.0123,5051.0
2024-04-05 09:55:00,121.1,121.22,121.03,121.09,5226.0,115.974,116.0889,115.9069,115.9644,5226.0
2024-04-05 10:00:00,121.1,121.29,121.06,121.24,4946.0,115.974,116.1559,115.9357,116.108,4946.0
2024-04-05 10:05:00,121.46,121.51,121.24,121.51,4630.0,116.3187,116.3666,116.108,116.3666,4630.0
2024-04-05 10:10:00,121.5,121.63,121.39,121.52,4210.0,116.357,116.4815,116.2517,116.3762,4210.0
2024-04-05 10:15:00,121.49,121.56,121.38,121.43,3116.0,116.3475,116.4145,116.2421,116.29,3116.0
2024-04-05 10:20:00,121.43,121.43,121.28,121.38,4619.0,116.29,116.29,116.1463,116.2421,4619.0
2024-04-05 10:25:00,121.35,121.35,121.12,121.27,3189.0,116.2134,116.2134,115.9931,116.1368,3189.0
2024-04-05 10:30:00,121.25,121.5,121.25,121.42,3325.0,116.1176,116.357,116.1176,116.2804,3325.0
2024-04-05 10:35:00,121.39,121.4,121.27,121.32,3044.0,116.2517,116.2613,116.1368,116.1847,3044.0
2024-04-05 10:40:00,121.26,121.47,121.24,121.47,2563.0,116.1272,116.3283,116.108,116.3283,2563.0
2024-04-05 10:45:00,121.43,121.66,121.43,121.66,3745.0,116.29,116.5103,116.29,116.5103,3745.0
2024-04-05 10:50:00,121.7,121.89,121.7,121.8,6238.0,116.5486,116.7305,116.5486,116.6443,6238.0
2024-04-05 10:55:00,121.79,121.92,121.79,121.91,3586.0,116.6348,116.7593,116.6348,116.7497,3586.0
2024-04-05 11:00:00,121.97,121.99,121.85,121.86,3246.0,116.8071,116.8263,116.6922,116.7018,3246.0
2024-04-05 11:05:00,121.83,122.0,121.78,121.93,9955.0,116.6731,116.8359,116.6252,116.7688,9955.0
2024-04-05 11:10:00,121.99,122.03,121.84,121.86,19047.0,116.8263,116.8646,116.6826,116.7018,19047.0
2024-04-05 11:15:00,121.8,121.9,121.79,121.84,4174.0,116.6443,116.7401,116.6348,116.6826,4174.0
2024-04-05 11:20:00,121.85,121.97,121.79,121.97,5523.0,116.6922,116.8071,116.6348,116.8071,5523.0
2024-04-05 11:25:00,121.98,122.19,121.98,122.19,6889.0,116.8167,117.0178,116.8167,117.0178,6889.0
2024-04-05 11:30:00,122.21,122.35,122.21,122.22,3492.0,117.037,117.1711,117.037,117.0466,3492.0
2024-04-05 11:35:00,122.2,122.2,122.1,122.16,2531.0,117.0274,117.0274,116.9316,116.9891,2531.0
2024-04-05 11:40:00,122.2,122.4,122.2,122.4,1968.0,117.0274,117.2189,117.0274,117.2189,1968.0
2024-04-05 11:45:00,122.41,122.46,122.34,122.37,4836.0,117.2285,117.2764,117.1615,117.1902,4836.0
2024-04-05 11:50:00,122.36,122.5,122.32,122.5,2902.0,117.1806,117.3147,117.1423,117.3147,2902.0
2024-04-05 11:55:00,122.49,122.53,122.4,122.43,5943.0,117.3051,117.3434,117.2189,117.2477,5943.0
2024-04-05 12:00:00,122.46,122.51,122.4,122.43,4537.0,117.2764,117.3243,117.2189,117.2477,4537.0
2024-04-05 12:05:00,122.46,122.63,122.42,122.63,3441.0,117.2764,117.4392,117.2381,117.4392,3441.0
2024-04-05 12:10:00,122.65,122.7,122.61,122.69,2468.0,117.4584,117.5062,117.42,117.4967,2468.0
2024-04-05 12:15:00,122.69,122.74,122.43,122.46,8997.0,117.4967,117.5445,117.2477,117.2764,8997.0
2024-04-05 12:20:00,122.56,122.66,122.5,122.66,2856.0,117.3722,117.4679,117.3147,117.4679,2856.0
2024-04-05 12:25:00,122.64,122.71,122.6,122.62,2207.0,117.4488,117.5158,117.4105,117.4296,2207.0
2024-04-05 12:30:00,122.62,122.65,122.52,122.63,4683.0,117.4296,117.4584,117.3339,117.4392,4683.0
2024-04-05 12:35:00,122.6,122.69,122.6,122.69,1100.0,117.4105,117.4967,117.4105,117.4967,1100.0
2024-04-05 12:40:00,122.69,122.7,122.62,122.65,2634.0,117.4967,117.5062,117.4296,117.4584,2634.0
2024-04-05 12:45:00,122.63,122.66,122.51,122.54,3685.0,117.4392,117.4679,117.3243,117.353,3685.0
2024-04-05 12:50:00,122.57,122.66,122.55,122.55,2562.0,117.3817,117.4679,117.3626,117.3626,2562.0
2024-04-05 12:55:00,122.55,122.75,122.51,122.7,6777.0,117.3626,117.5541,117.3243,117.5062,6777.0
2024-04-05 13:00:00,122.74,122.75,122.61,122.65,3615.0,117.5445,117.5541,117.42,117.4584,3615.0
2024-04-05 13:05:00,122.62,122.65,122.49,122.55,41637.0,117.4296,117.4584,117.3051,117.3626,41637.0
2024-04-05 13:10:00,122.52,122.57,122.41,122.42,3681.0,117.3339,117.3817,117.2285,117.2381,3681.0
2024-04-05 13:15:00,122.44,122.46,122.4,122.4,5863.0,117.2572,117.2764,117.2189,117.2189,5863.0
2024-04-05 13:20:00,122.39,122.57,122.39,122.48,3982.0,117.2094,117.3817,117.2094,117.2955,3982.0
2024-04-05 13:25:00,122.5,122.53,122.47,122.52,3163.0,117.3147,117.3434,117.286,117.3339,3163.0
2024-04-05 13:30:00,122.53,122.59,122.51,122.54,5232.0,117.3434,117.4009,117.3243,117.353,5232.0
2024-04-05 13:35:00,122.57,122.57,122.44,122.44,4600.0,117.3817,117.3817,117.2572,117.2572,4600.0
2024-04-05 13:40:00,122.45,122.52,122.3,122.36,6109.0,117.2668,117.3339,117.1232,117.1806,6109.0
2024-04-05 13:45:00,122.34,122.36,122.21,122.25,6670.0,117.1615,117.1806,117.037,117.0753,6670.0
2024-04-05 13:50:00,122.29,122.3,122.13,122.13,3839.0,117.1136,117.1232,116.9604,116.9604,3839.0
2024-04-05 13:55:00,122.16,122.16,121.95,122.0,10391.0,116.9891,116.9891,116.788,116.8359,10391.0
2024-04-05 14:00:00,122.02,122.02,121.84,121.96,3518.0,116.855,116.855,116.6826,116.7976,3518.0
2024-04-05 14:05:00,121.99,122.33,121.99,122.33,3188.0,116.8263,117.1519,116.8263,117.1519,3188.0
2024-04-05 14:10:00,122.29,122.37,122.19,122.25,6364.0,117.1136,117.1902,117.0178,117.0753,6364.0
2024-04-05 14:15:00,122.28,122.31,122.24,122.3,5981.0,117.104,117.1327,117.0657,117.1232,5981.0
2024-04-05 14:20:00,122.3,122.45,122.23,122.26,5823.0,117.1232,117.2668,117.0561,117.0849,5823.0
2024-04-05 14:25:00,122.25,122.33,122.19,122.21,9170.0,117.0753,117.1519,117.0178,117.037,9170.0
2024-04-05 14:30:00,122.17,122.28,122.17,122.22,5443.0,116.9987,117.104,116.9987,117.0466,5443.0
2024-04-05 14:35:00,122.22,122.33,122.19,122.24,3404.0,117.0466,117.1519,117.0178,117.0657,3404.0
2024-04-05 14:40:00,122.26,122.28,122.09,122.2,3697.0,117.0849,117.104,116.9221,117.0274,3697.0
2024-04-05 14:45:00,122.09,122.14,121.93,121.95,4001.0,116.9221,116.9699,116.7688,116.788,4001.0
2024-04-05 14:50:00,121.92,122.08,121.92,122.08,3495.0,116.7593,116.9125,116.7593,116.9125,3495.0
2024-04-05 14:55:00,122.08,122.13,122.05,122.1,9041.0,116.9125,116.9604,116.8838,116.9316,9041.0
2024-04-05 15:00:00,122.08,122.17,122.01,122.11,8420.0,116.9125,116.9987,116.8454,116.9412,8420.0
2024-04-05 15:05:00,122.1,122.14,121.95,121.99,7680.0,116.9316,116.9699,116.788,116.8263,7680.0
2024-04-05 15:10:00,121.98,122.1,121.96,122.09,6980.0,116.8167,116.9316,116.7976,116.9221,6980.0
2024-04-05 15:15:00,122.08,122.11,121.94,122.1,43037.0,116.9125,116.9412,116.7784,116.9316,43037.0
2024-04-05 15:20:00,122.11,122.15,122.04,122.07,9947.0,116.9412,116.9795,116.8742,116.9029,9947.0
2024-04-05 15:25:00,122.08,122.19,122.07,122.16,8913.0,116.9125,117.0178,116.9029,116.9891,8913.0
2024-04-05 15:30:00,122.14,122.42,122.06,122.39,11287.0,116.9699,117.2381,116.8933,117.2094,11287.0
2024-04-05 15:35:00,122.38,122.38,122.13,122.22,12041.0,117.1998,117.1998,116.9604,117.0466,12041.0
2024-04-05 15:40:00,122.23,122.28,122.08,122.11,17499.0,117.0561,117.104,116.9125,116.9412,17499.0
2024-04-05 15:45:00,122.09,122.32,122.09,122.28,13283.0,116.9221,117.1423,116.9221,117.104,13283.0
2024-04-05 15:50:00,122.3,122.42,122.24,122.41,28688.0,117.1232,117.2381,117.0657,117.2285,28688.0
2024-04-05 15:55:00,122.4,122.42,122.18,122.18,85221.0,117.2189,117.2381,117.0082,117.0082,85221.0
2024-04-08 09:30:00,122.1,122.36,121.96,122.25,44110.0,116.9316,117.1806,116.7976,117.0753,44110.0
2024-04-08 09:35:00,122.38,122.65,122.27,122.42,22317.0,117.1998,117.4584,117.0944,117.2381,22317.0
2024-04-08 09:40:00,122.42,122.6,122.33,122.54,12239.0,117.2381,117.4105,117.1519,117.353,12239.0
2024-04-08 09:45:00,122.55,122.61,122.5,122.51,6201.0,117.3626,117.42,117.3147,117.3243,6201.0
2024-04-08 09:50:00,122.55,122.6,122.34,122.52,6839.0,117.3626,117.4105,117.1615,117.3339,6839.0
2024-04-08 09:55:00,122.53,122.53,122.28,122.29,7918.0,117.3434,117.3434,117.104,117.1136,7918.0
2024-04-08 10:00:00,122.33,122.5,122.18,122.21,11993.0,117.1519,117.3147,117.0082,117.037,11993.0
2024-04-08 10:05:00,122.18,122.37,122.17,122.28,13748.0,117.0082,117.1902,116.9987,117.104,13748.0
2024-04-08 10:10:00,122.3,122.3,122.16,122.21,15783.0,117.1232,117.1232,116.9891,117.037,15783.0
2024-04-08 10:15:00,122.21,122.46,122.18,122.46,13975.0,117.037,117.2764,117.0082,117.2764,13975.0
2024-04-08 10:20:00,122.46,122.49,122.29,122.35,9737.0,117.2764,117.3051,117.1136,117.1711,9737.0
2024-04-08 10:25:00,122.37,122.67,122.37,122.57,11152.0,117.1902,117.4775,117.1902,117.3817,11152.0
2024-04-08 10:30:00,122.59,122.7,122.56,122.66,11468.0,117.4009,117.5062,117.3722,117.4679,11468.0
2024-04-08 10:35:00,122.65,122.7,122.62,122.7,7235.0,117.4584,117.5062,117.4296,117.5062,7235.0
2024-04-08 10:40:00,122.67,122.68,122.5,122.53,12195.0,117.4775,117.4871,117.3147,117.3434,12195.0
2024-04-08 10:45:00,122.53,122.64,122.53,122.58,14937.0,117.3434,117.4488,117.3434,117.3913,14937.0
2024-04-08 10:50:00,122.59,122.64,122.48,122.49,11181.0,117.4009,117.4488,117.2955,117.3051,11181.0
2024-04-08 10:55:00,122.51,122.66,122.49,122.63,17024.0,117.3243,117.4679,117.3051,117.4392,17024.0
2024-04-08 11:00:00,122.61,122.69,122.46,122.55,15243.0,117.42,117.4967,117.2764,117.3626,15243.0
2024-04-08 11:05:00,122.58,122.65,122.54,122.56,9003.0,117.3913,117.4584,117.353,117.3722,9003.0
2024-04-08 11:10:00,122.55,122.56,122.33,122.44,8575.0,117.3626,117.3722,117.1519,117.2572,8575.0
2024-04-08 11:15:00,122.44,122.5,122.43,122.43,6851.0,117.2572,117.3147,117.2477,117.2477,6851.0
2024-04-08 11:20:00,122.45,122.65,122.45,122.65,6811.0,117.2668,117.4584,117.2668,117.4584,6811.0
2024-04-08 11:25:00,122.65,122.66,122.56,122.61,6408.0,117.4584,117.4679,117.3722,117.42,6408.0
2024-04-08 11:30:00,122.65,122.65,122.55,122.62,7947.0,117.4584,117.4584,117.3626,117.4296,7947.0
2024-04-08 11:35:00,122.63,122.67,122.46,122.53,15536.0,117.4392,117.4775,117.2764,117.3434,15536.0
2024-04-08 11:40:00,122.53,122.55,122.47,122.53,6929.0,117.3434,117.3626,117.286,117.3434,6929.0
2024-04-08 11:45:00,122.51,122.6,122.37,122.56,6870.0,117.3243,117.4105,117.1902,117.3722,6870.0
2024-04-08 11:50:00,122.53,122.59,122.5,122.59,8384.0,117.3434,117.4009,117.3147,117.4009,8384.0
2024-04-08 11:55:00,122.59,122.59,122.51,122.58,7347.0,117.4009,117.4009,117.3243,117.3913,7347.0
2024-04-08 12:00:00,122.58,122.59,122.48,122.55,7929.0,117.3913,117.4009,117.2955,117.3626,7929.0
2024-04-08 12:05:00,122.56,122.63,122.53,122.57,6089.0,117.3722,117.4392,117.3434,117.3817,6089.0
2024-04-08 12:10:00,122.58,122.6,122.4,122.47,8051.0,117.3913,117.4105,117.2189,117.286,8051.0
2024-04-08 12:15:00,122.48,122.6,122.47,122.52,4600.0,117.2955,117.4105,117.286,117.3339,4600.0
2024-04-08 12:20:00,122.53,122.6,122.47,122.53,13876.0,117.3434,117.4105,117.286,117.3434,13876.0
2024-04-08 12:25:00,122.54,122.66,122.52,122.66,3471.0,117.353,117.4679,117.3339,117.4679,3471.0
2024-04-08 12:30:00,122.66,122.68,122.63,122.67,4884.0,117.4679,117.4871,117.4392,117.4775,4884.0
2024-04-08 12:35:00,122.67,122.84,122.66,122.8,40959.0,117.4775,117.6403,117.4679,117.602,40959.0
2024-04-08 12:40:00,122.8,122.98,122.75,122.96,5424.0,117.602,117.7744,117.5541,117.7552,5424.0
2024-04-08 12:45:00,122.98,122.99,122.84,122.84,3364.0,117.7744,117.784,117.6403,117.6403,3364.0
2024-04-08 12:50:00,122.86,122.95,122.86,122.94,6835.0,117.6595,117.7457,117.6595,117.7361,6835.0
2024-04-08 12:55:00,122.94,123.13,122.94,123.13,9053.0,117.7361,117.918,117.7361,117.918,9053.0
2024-04-08 13:00:00,123.13,123.17,123.07,123.09,6277.0,117.918,117.9563,117.8606,117.8797,6277.0
2024-04-08 13:05:00,123.12,123.15,123.07,123.15,3537.0,117.9085,117.9372,117.8606,117.9372,3537.0
2024-04-08 13:10:00,123.14,123.16,123.11,123.13,3806.0,117.9276,117.9468,117.8989,117.918,3806.0
2024-04-08 13:15:00,123.14,123.15,123.05,123.09,5900.0,117.9276,117.9372,117.8414,117.8797,5900.0
2024-04-08 13:20:00,123.1,123.12,123.06,123.07,5227.0,117.8893,117.9085,117.851,117.8606,5227.0
2024-04-08 13:25:00,123.07,123.08,123.02,123.08,4647.0,117.8606,117.8702,117.8127,117.8702,4647.0
2024-04-08 13:30:00,123.1,123.18,123.09,123.13,4754.0,117.8893,117.9659,117.8797,117.918,4754.0
2024-04-08 13:35:00,123.12,123.18,123.11,123.15,6384.0,117.9085,117.9659,117.8989,117.9372,6384.0
2024-04-08 13:40:00,123.14,123.16,123.09,123.12,6069.0,117.9276,117.9468,117.8797,117.9085,6069.0
2024-04-08 13:45:00,123.14,123.17,123.12,123.15,6831.0,117.9276,117.9563,117.9085,117.9372,6831.0
2024-04-08 13:50:00,123.13,123.18,123.13,123.17,5096.0,117.918,117.9659,117.918,117.9563,5096.0
2024-04-08 13:55:00,123.17,123.2,123.05,123.05,9239.0,117.9563,117.9851,117.8414,117.8414,9239.0
2024-04-08 14:00:00,123.06,123.06,122.96,122.97,9244.0,117.851,117.851,117.7552,117.7648,9244.0
2024-04-08 14:05:00,122.95,122.98,122.86,122.95,6276.0,117.7457,117.7744,117.6595,117.7457,6276.0
2024-04-08 14:10:00,122.98,122.98,122.92,122.93,4348.0,117.7744,117.7744,117.7169,117.7265,4348.0
2024-04-08 14:15:00,122.93,122.96,122.9,122.9,4081.0,117.7265,117.7552,117.6978,117.6978,4081.0
2024-04-08 14:20:00,122.9,122.91,122.82,122.83,3900.0,117.6978,117.7073,117.6212,117.6307,3900.0
2024-04-08 14:25:00,122.83,122.89,122.83,122.83,1700.0,117.6307,117.6882,117.6307,117.6307,1700.0
2024-04-08 14:30:00,122.84,122.85,122.8,122.82,2747.0,117.6403,117.6499,117.602,117.6212,2747.0
2024-04-08 14:35:00,122.8,122.8,122.72,122.73,5873.0,117.602,117.602,117.5254,117.535,5873.0
2024-04-08 14:40:00,122.72,122.73,122.69,122.72,5792.0,117.5254,117.535,117.4967,117.5254,5792.0
2024-04-08 14:45:00,122.72,122.72,122.62,122.71,7166.0,117.5254,117.5254,117.4296,117.5158,7166.0
2024-04-08 14:50:00,122.66,122.75,122.66,122.75,3515.0,117.4679,117.5541,117.4679,117.5541,3515.0
2024-04-08 14:55:00,122.72,122.82,122.72,122.8,5831.0,117.5254,117.6212,117.5254,117.602,5831.0
2024-04-08 15:00:00,122.84,122.9,122.82,122.87,5337.0,117.6403,117.6978,117.6212,117.669,5337.0
2024-04-08 15:05:00,122.86,122.86,122.74,122.81,4892.0,117.6595,117.6595,117.5445,117.6116,4892.0
2024-04-08 15:10:00,122.81,122.86,122.78,122.83,4560.0,117.6116,117.6595,117.5829,117.6307,4560.0
2024-04-08 15:15:00,122.84,122.96,122.84,122.91,6729.0,117.6403,117.7552,117.6403,117.7073,6729.0
2024-04-08 15:20:00,122.93,122.94,122.89,122.93,7370.0,117.7265,117.7361,117.6882,117.7265,7370.0
2024-04-08 15:25:00,122.93,122.93,122.82,122.93,9263.0,117.7265,117.7265,117.6212,117.7265,9263.0
2024-04-08 15:30:00,122.92,122.98,122.88,122.96,9217.0,117.7169,117.7744,117.6786,117.7552,9217.0
2024-04-08 15:35:00,122.94,122.96,122.77,122.82,11969.0,117.7361,117.7552,117.5733,117.6212,11969.0
2024-04-08 15:40:00,122.81,122.87,122.73,122.73,19337.0,117.6116,117.669,117.535,117.535,19337.0
2024-04-08 15:45:00,122.69,122.83,122.66,122.83,22655.0,117.4967,117.6307,117.4679,117.6307,22655.0
2024-04-08 15:50:00,122.8,122.85,122.64,122.7,33414.0,117.602,117.6499,117.4488,117.5062,33414.0
2024-04-08 15:55:00,122.69,122.7,122.47,122.52,118154.0,117.4967,117.5062,117.286,117.3339,118154.0
2024-04-09 09:30:00,122.48,122.89,122.4,122.59,51199.0,117.2955,117.6882,117.2189,117.4009,51199.0
2024-04-09 09:35:00,122.55,122.55,122.09,122.27,8106.0,117.3626,117.3626,116.9221,117.0944,8106.0
2024-04-09 09:40:00,122.22,122.22,121.53,121.55,15407.0,117.0466,117.0466,116.3858,116.4049,15407.0
2024-04-09 09:45:00,121.64,121.74,121.28,121.29,26525.0,116.4911,116.5869,116.1463,116.1559,26525.0
2024-04-09 09:50:00,121.28,121.43,121.0,121.05,7614.0,116.1463,116.29,115.8782,115.9261,7614.0
2024-04-09 09:55:00,121.11,121.18,120.96,121.16,8932.0,115.9835,116.0506,115.8399,116.0314,8932.0
2024-04-09 10:00:00,121.15,121.15,120.59,120.62,13230.0,116.0218,116.0218,115.4856,115.5143,13230.0
2024-04-09 10:05:00,120.62,120.79,120.58,120.79,5747.0,115.5143,115.6771,115.476,115.6771,5747.0
2024-04-09 10:10:00,120.71,120.8,120.57,120.77,51191.0,115.6005,115.6867,115.4664,115.6579,51191.0
2024-04-09 10:15:00,120.75,120.8,120.33,120.38,15152.0,115.6388,115.6867,115.2366,115.2844,15152.0
2024-04-09 10:20:00,120.23,120.26,119.83,119.89,24938.0,115.1408,115.1695,114.7577,114.8152,24938.0
2024-04-09 10:25:00,119.9,119.96,119.39,119.47,18451.0,114.8248,114.8822,114.3363,114.413,18451.0
2024-04-09 10:30:00,119.44,119.49,119.1,119.15,28053.0,114.3842,114.4321,114.0586,114.1065,28053.0
2024-04-09 10:35:00,119.14,119.2,118.51,118.57,32874.0,114.0969,114.1544,113.4936,113.5511,32874.0
2024-04-09 10:40:00,118.5,118.51,118.24,118.29,16147.0,113.484,113.4936,113.235,113.2829,16147.0
2024-04-09 10:45:00,118.3,118.39,117.81,117.9,24859.0,113.2925,113.3787,112.8232,112.9094,24859.0
2024-04-09 10:50:00,117.86,118.24,117.86,118.17,15256.0,112.8711,113.235,112.8711,113.168,15256.0
2024-04-09 10:55:00,118.22,118.66,118.19,118.57,25101.0,113.2159,113.6372,113.1871,113.5511,25101.0
2024-04-09 11:00:00,118.6,118.63,118.26,118.4,17140.0,113.5798,113.6085,113.2542,113.3883,17140.0
2024-04-09 11:05:00,118.4,118.66,118.35,118.63,9097.0,113.3883,113.6372,113.3404,113.6085,9097.0
2024-04-09 11:10:00,118.64,118.69,118.46,118.5,8627.0,113.6181,113.666,113.4457,113.484,8627.0
2024-04-09 11:15:00,118.52,118.7,118.51,118.59,13202.0,113.5032,113.6756,113.4936,113.5702,13202.0
2024-04-09 11:20:00,118.6,118.69,118.42,118.5,9361.0,113.5798,113.666,113.4074,113.484,9361.0
2024-04-09 11:25:00,118.53,118.6,118.4,118.45,9648.0,113.5127,113.5798,113.3883,113.4361,9648.0
2024-04-09 11:30:00,118.46,118.55,118.39,118.47,16278.0,113.4457,113.5319,113.3787,113.4553,16278.0
2024-04-09 11:35:00,118.48,118.57,118.48,118.52,11879.0,113.4649,113.5511,113.4649,113.5032,11879.0
2024-04-09 11:40:00,118.51,118.73,118.4,118.7,10112.0,113.4936,113.7043,113.3883,113.6756,10112.0
2024-04-09 11:45:00,118.68,118.74,118.6,118.71,10596.0,113.6564,113.7139,113.5798,113.6851,10596.0
2024-04-09 11:50:00,118.73,118.81,118.68,118.77,7615.0,113.7043,113.7809,113.6564,113.7426,7615.0
2024-04-09 11:55:00,118.82,118.84,118.76,118.8,9450.0,113.7905,113.8096,113.733,113.7713,9450.0
2024-04-09 12:00:00,118.78,118.92,118.68,118.76,14761.0,113.7522,113.8862,113.6564,113.733,14761.0
2024-04-09 12:05:00,118.76,118.77,118.63,118.73,8580.0,113.733,113.7426,113.6085,113.7043,8580.0
2024-04-09 12:10:00,118.72,118.89,118.72,118.81,9397.0,113.6947,113.8575,113.6947,113.7809,9397.0
2024-04-09 12:15:00,118.78,118.82,118.72,118.73,8977.0,113.7522,113.7905,113.6947,113.7043,8977.0
2024-04-09 12:20:00,118.74,118.8,118.72,118.79,6382.0,113.7139,113.7713,113.6947,113.7617,6382.0
2024-04-09 12:25:00,118.79,118.96,118.79,118.82,7529.0,113.7617,113.9245,113.7617,113.7905,7529.0
2024-04-09 12:30:00,118.83,118.94,118.75,118.9,7621.0,113.8001,113.9054,113.7234,113.8671,7621.0
2024-04-09 12:35:00,118.91,118.97,118.87,118.97,5314.0,113.8767,113.9341,113.8384,113.9341,5314.0
2024-04-09 12:40:00,118.98,119.07,118.89,119.04,8214.0,113.9437,114.0299,113.8575,114.0012,8214.0
2024-04-09 12:45:00,119.04,119.08,118.87,118.87,6169.0,114.0012,114.0395,113.8384,113.8384,6169.0
2024-04-09 12:50:00,118.85,118.87,118.53,118.53,5490.0,113.8192,113.8384,113.5127,113.5127,5490.0
2024-04-09 12:55:00,118.55,118.63,118.53,118.54,13283.0,113.5319,113.6085,113.5127,113.5223,13283.0
2024-04-09 13:00:00,118.56,118.66,118.47,118.66,15223.0,113.5415,113.6372,113.4553,113.6372,15223.0
2024-04-09 13:05:00,118.64,118.75,118.64,118.65,9177.0,113.6181,113.7234,113.6181,113.6277,9177.0
2024-04-09 13:10:00,118.67,118.71,118.61,118.67,5492.0,113.6468,113.6851,113.5894,113.6468,5492.0
2024-04-09 13:15:00,118.63,118.7,118.57,118.67,61465.0,113.6085,113.6756,113.5511,113.6468,61465.0
2024-04-09 13:20:00,118.69,118.8,118.67,118.67,11962.0,113.666,113.7713,113.6468,113.6468,11962.0
2024-04-09 13:25:00,118.67,118.71,118.53,118.55,8998.0,113.6468,113.6851,113.5127,113.5319,8998.0
2024-04-09 13:30:00,118.57,118.6,118.51,118.52,8616.0,113.5511,113.5798,113.4936,113.5032,8616.0
2024-04-09 13:35:00,118.52,118.57,118.49,118.52,7685.0,113.5032,113.5511,113.4744,113.5032,7685.0
2024-04-09 13:40:00,118.54,118.64,118.37,118.38,5907.0,113.5223,113.6181,113.3595,113.3691,5907.0
2024-04-09 13:45:00,118.41,118.43,118.31,118.33,10374.0,113.3978,113.417,113.3021,113.3212,10374.0
2024-04-09 13:50:00,118.34,118.39,118.2,118.24,9117.0,113.3308,113.3787,113.1967,113.235,9117.0
2024-04-09 13:55:00,118.26,118.36,118.26,118.3,7690.0,113.2542,113.3499,113.2542,113.2925,7690.0
2024-04-09 14:00:00,118.31,118.39,118.21,118.38,8334.0,113.3021,113.3787,113.2063,113.3691,8334.0
2024-04-09 14:05:00,118.4,118.53,118.4,118.52,7315.0,113.3883,113.5127,113.3883,113.5032,7315.0
2024-04-09 14:10:00,118.51,118.64,118.51,118.58,8182.0,113.4936,113.6181,113.4936,113.5606,8182.0
2024-04-09 14:15:00,118.56,118.69,118.51,118.68,6306.0,113.5415,113.666,113.4936,113.6564,6306.0
2024-04-09 14:20:00,118.69,118.74,118.51,118.54,7510.0,113.666,113.7139,113.4936,113.5223,7510.0
2024-04-09 14:25:00,118.55,118.62,118.54,118.6,9941.0,113.5319,113.5989,113.5223,113.5798,9941.0
2024-04-09 14:30:00,118.62,118.64,118.57,118.62,8684.0,113.5989,113.6181,113.5511,113.5989,8684.0
2024-04-09 14:35:00,118.61,118.74,118.6,118.61,8556.0,113.5894,113.7139,113.5798,113.5894,8556.0
2024-04-09 14:40:00,118.63,118.66,118.58,118.58,5458.0,113.6085,113.6372,113.5606,113.5606,5458.0
2024-04-09 14:45:00,118.59,118.68,118.57,118.64,7464.0,113.5702,113.6564,113.5511,113.6181,7464.0
2024-04-09 14:50:00,118.63,118.66,118.57,118.6,37148.0,113.6085,113.6372,113.5511,113.5798,37148.0
2024-04-09 14:55:00,118.58,118.65,118.57,118.59,10330.0,113.5606,113.6277,113.5511,113.5702,10330.0
2024-04-09 15:00:00,118.59,118.67,118.44,118.65,29496.0,113.5702,113.6468,113.4266,113.6277,29496.0
2024-04-09 15:05:00,118.63,118.68,118.57,118.57,14684.0,113.6085,113.6564,113.5511,113.5511,14684.0
2024-04-09 15:10:00,118.61,118.66,118.56,118.59,16252.0,113.5894,113.6372,113.5415,113.5702,16252.0
2024-04-09 15:15:00,118.58,118.78,118.56,118.77,11561.0,113.5606,113.7522,113.5415,113.7426,11561.0
2024-04-09 15:20:00,118.78,118.95,118.71,118.93,14242.0,113.7522,113.915,113.6851,113.8958,14242.0
2024-04-09 15:25:00,118.95,119.17,118.95,119.17,18692.0,113.915,114.1257,113.915,114.1257,18692.0
2024-04-09 15:30:00,119.17,119.25,119.08,119.13,16758.0,114.1257,114.2023,114.0395,114.0874,16758.0
2024-04-09 15:35:00,119.19,119.23,118.98,118.99,18576.0,114.1448,114.1831,113.9437,113.9533,18576.0
2024-04-09 15:40:00,119.0,119.05,118.87,119.03,15358.0,113.9629,114.0107,113.8384,113.9916,15358.0
2024-04-09 15:45:00,118.98,119.02,118.87,118.97,19234.0,113.9437,113.982,113.8384,113.9341,19234.0
2024-04-09 15:50:00,118.95,119.03,118.71,119.01,33463.0,113.915,113.9916,113.6851,113.9724,33463.0
2024-04-09 15:55:00,119.03,119.25,119.03,119.19,79580.0,113.9916,114.2023,113.9916,114.1448,79580.0
2024-04-10 09:30:00,117.18,118.0,116.55,117.8,105190.0,112.2199,113.0052,111.6166,112.8136,105190.0
2024-04-10 09:35:00,117.8,118.11,117.31,117.84,40791.0,112.8136,113.1105,112.3444,112.852,40791.0
2024-04-10 09:40:00,117.85,118.04,117.59,118.0,18612.0,112.8615,113.0435,112.6125,113.0052,18612.0
2024-04-10 09:45:00,118.05,118.11,117.74,117.93,23814.0,113.0531,113.1105,112.7562,112.9381,23814.0
2024-04-10 09:50:00,117.88,118.42,117.87,118.42,59842.0,112.8903,113.4074,112.8807,113.4074,59842.0
2024-04-10 09:55:00,118.29,118.49,118.12,118.21,27983.0,113.2829,113.4744,113.1201,113.2063,27983.0
2024-04-10 10:00:00,118.26,118.41,118.05,118.09,26571.0,113.2542,113.3978,113.0531,113.0914,26571.0
2024-04-10 10:05:00,118.11,118.4,118.04,118.4,13111.0,113.1105,113.3883,113.0435,113.3883,13111.0
2024-04-10 10:10:00,118.32,118.37,118.05,118.14,12747.0,113.3116,113.3595,113.0531,113.1393,12747.0
2024-04-10 10:15:00,118.18,118.61,118.06,118.46,11502.0,113.1776,113.5894,113.0626,113.4457,11502.0
2024-04-10 10:20:00,118.42,118.54,118.38,118.47,18131.0,113.4074,113.5223,113.3691,113.4553,18131.0
2024-04-10 10:25:00,118.48,118.59,118.16,118.17,12628.0,113.4649,113.5702,113.1584,113.168,12628.0
2024-04-10 10:30:00,118.14,118.47,118.1,118.42,9817.0,113.1393,113.4553,113.101,113.4074,9817.0
2024-04-10 10:35:00,118.48,118.6,118.38,118.47,11251.0,113.4649,113.5798,113.3691,113.4553,11251.0
2024-04-10 10:40:00,118.48,118.55,118.2,118.23,14554.0,113.4649,113.5319,113.1967,113.2254,14554.0
2024-04-10 10:45:00,118.26,118.31,118.13,118.26,16755.0,113.2542,113.3021,113.1297,113.2542,16755.0
2024-04-10 10:50:00,118.3,118.3,118.1,118.11,24446.0,113.2925,113.2925,113.101,113.1105,24446.0
2024-04-10 10:55:00,118.11,118.25,118.01,118.23,30204.0,113.1105,113.2446,113.0148,113.2254,30204.0
2024-04-10 11:00:00,118.25,118.31,118.15,118.26,21181.0,113.2446,113.3021,113.1488,113.2542,21181.0
2024-04-10 11:05:00,118.29,118.54,118.26,118.51,22201.0,113.2829,113.5223,113.2542,113.4936,22201.0
2024-04-10 11:10:00,118.48,118.59,118.37,118.5,19945.0,113.4649,113.5702,113.3595,113.484,19945.0
2024-04-10 11:15:00,118.48,118.57,118.45,118.52,23253.0,113.4649,113.5511,113.4361,113.5032,23253.0
2024-04-10 11:20:00,118.51,118.59,118.47,118.47,17142.0,113.4936,113.5702,113.4553,113.4553,17142.0
2024-04-10 11:25:00,118.5,118.59,118.42,118.52,15632.0,113.484,113.5702,113.4074,113.5032,15632.0
2024-04-10 11:30:00,118.58,118.6,118.32,118.35,10274.0,113.5606,113.5798,113.3116,113.3404,10274.0
2024-04-10 11:35:00,118.34,118.35,118.15,118.19,13780.0,113.3308,113.3404,113.1488,113.1871,13780.0
2024-04-10 11:40:00,118.19,118.29,118.14,118.25,11550.0,113.1871,113.2829,113.1393,113.2446,11550.0
2024-04-10 11:45:00,118.23,118.37,118.14,118.31,14729.0,113.2254,113.3595,113.1393,113.3021,14729.0
2024-04-10 11:50:00,118.34,118.34,118.2,118.24,13387.0,113.3308,113.3308,113.1967,113.235,13387.0
2024-04-10 11:55:00,118.25,118.31,118.17,118.3,16441.0,113.2446,113.3021,113.168,113.2925,16441.0
2024-04-10 12:00:00,118.29,118.37,118.24,118.36,12788.0,113.2829,113.3595,113.235,113.3499,12788.0
2024-04-10 12:05:00,118.38,118.42,118.23,118.27,14725.0,113.3691,113.4074,113.2254,113.2638,14725.0
2024-04-10 12:10:00,118.3,118.3,118.16,118.17,15899.0,113.2925,113.2925,113.1584,113.168,15899.0
2024-04-10 12:15:00,118.19,118.35,118.18,118.31,13211.0,113.1871,113.3404,113.1776,113.3021,13211.0
2024-04-10 12:20:00,118.32,118.37,118.25,118.36,10849.0,113.3116,113.3595,113.2446,113.3499,10849.0
2024-04-10 12:25:00,118.4,118.48,118.35,118.43,11220.0,113.3883,113.4649,113.3404,113.417,11220.0
2024-04-10 12:30:00,118.46,118.49,118.44,118.49,2663.0,113.4457,113.4744,113.4266,113.4744,2663.0
2024-04-10 12:35:00,118.56,118.79,118.56,118.72,4500.0,113.5415,113.7617,113.5415,113.6947,4500.0
2024-04-10 12:40:00,118.69,118.71,118.56,118.56,3752.0,113.666,113.6851,113.5415,113.5415,3752.0
2024-04-10 12:45:00,118.55,118.83,118.55,118.83,3202.0,113.5319,113.8001,113.5319,113.8001,3202.0
2024-04-10 12:50:00,118.85,119.1,118.85,119.08,6417.0,113.8192,114.0586,113.8192,114.0395,6417.0
2024-04-10 12:55:00,119.03,119.18,119.03,119.13,5276.0,113.9916,114.1352,113.9916,114.0874,5276.0
2024-04-10 13:00:00,119.18,119.18,118.83,118.88,8739.0,114.1352,114.1352,113.8001,113.8479,8739.0
2024-04-10 13:05:00,118.86,118.86,118.71,118.79,5242.0,113.8288,113.8288,113.6851,113.7617,5242.0
2024-04-10 13:10:00,118.77,118.91,118.69,118.91,4445.0,113.7426,113.8767,113.666,113.8767,4445.0
2024-04-10 13:15:00,118.94,119.1,118.85,119.08,5068.0,113.9054,114.0586,113.8192,114.0395,5068.0
2024-04-10 13:20:00,119.08,119.39,119.08,119.31,3941.0,114.0395,114.3363,114.0395,114.2597,3941.0
2024-04-10 13:25:00,119.32,119.34,119.05,119.07,5767.0,114.2693,114.2885,114.0107,114.0299,5767.0
2024-04-10 13:30:00,119.02,119.18,118.85,119.04,7051.0,113.982,114.1352,113.8192,114.0012,7051.0
2024-04-10 13:35:00,118.98,118.98,118.75,118.77,2075.0,113.9437,113.9437,113.7234,113.7426,2075.0
2024-04-10 13:40:00,118.74,118.83,118.64,118.64,6298.0,113.7139,113.8001,113.6181,113.6181,6298.0
2024-04-10 13:45:00,118.64,118.72,118.58,118.72,3164.0,113.6181,113.6947,113.5606,113.6947,3164.0
2024-04-10 13:50:00,118.78,118.78,118.64,118.72,5538.0,113.7522,113.7522,113.6181,113.6947,5538.0
2024-04-10 13:55:00,118.73,119.08,118.68,118.71,9885.0,113.7043,114.0395,113.6564,113.6851,9885.0
2024-04-10 14:00:00,118.74,118.91,118.57,118.91,8092.0,113.7139,113.8767,113.5511,113.8767,8092.0
2024-04-10 14:05:00,118.87,118.93,118.74,118.87,6650.0,113.8384,113.8958,113.7139,113.8384,6650.0
2024-04-10 14:10:00,118.88,118.89,118.77,118.87,5118.0,113.8479,113.8575,113.7426,113.8384,5118.0
2024-04-10 14:15:00,118.87,118.91,118.62,118.68,4918.0,113.8384,113.8767,113.5989,113.6564,4918.0
2024-04-10 14:20:00,118.7,118.77,118.49,118.49,3743.0,113.6756,113.7426,113.4744,113.4744,3743.0
2024-04-10 14:25:00,118.5,118.6,118.48,118.52,3763.0,113.484,113.5798,113.4649,113.5032,3763.0
2024-04-10 14:30:00,118.51,118.56,118.4,118.49,5040.0,113.4936,113.5415,113.3883,113.4744,5040.0
2024-04-10 14:35:00,118.48,118.64,118.45,118.64,5161.0,113.4649,113.6181,113.4361,113.6181,5161.0
2024-04-10 14:40:00,118.61,118.7,118.61,118.7,5721.0,113.5894,113.6756,113.5894,113.6756,5721.0
2024-04-10 14:45:00,118.7,118.75,118.61,118.64,4666.0,113.6756,113.7234,113.5894,113.6181,4666.0
2024-04-10 14:50:00,118.67,118.74,118.51,118.54,18078.0,113.6468,113.7139,113.4936,113.5223,18078.0
2024-04-10 14:55:00,118.56,118.56,118.25,118.3,5873.0,113.5415,113.5415,113.2446,113.2925,5873.0
2024-04-10 15:00:00,118.28,118.5,118.27,118.37,8838.0,113.2733,113.484,113.2638,113.3595,8838.0
2024-04-10 15:05:00,118.41,118.6,118.37,118.6,7857.0,113.3978,113.5798,113.3595,113.5798,7857.0
2024-04-10 15:10:00,118.59,118.65,118.47,118.63,11479.0,113.5702,113.6277,113.4553,113.6085,11479.0
2024-04-10 15:15:00,118.62,118.74,118.55,118.67,13044.0,113.5989,113.7139,113.5319,113.6468,13044.0
2024-04-10 15:20:00,118.69,118.76,118.58,118.66,13900.0,113.666,113.733,113.5606,113.6372,13900.0
2024-04-10 15:25:00,118.68,118.73,118.45,118.45,10051.0,113.6564,113.7043,113.4361,113.4361,10051.0
2024-04-10 15:30:00,118.45,118.47,118.26,118.34,13035.0,113.4361,113.4553,113.2542,113.3308,13035.0
2024-04-10 15:35:00,118.39,118.44,118.32,118.36,10645.0,113.3787,113.4266,113.3116,113.3499,10645.0
2024-04-10 15:40:00,118.37,118.6,118.37,118.58,13436.0,113.3595,113.5798,113.3595,113.5606,13436.0
2024-04-10 15:45:00,118.57,118.72,118.55,118.66,11915.0,113.5511,113.6947,113.5319,113.6372,11915.0
2024-04-10 15:50:00,118.65,118.71,118.56,118.67,28002.0,113.6277,113.6851,113.5415,113.6468,28002.0
2024-04-10 15:55:00,118.7,118.84,118.63,118.66,83819.0,113.6756,113.8096,113.6085,113.6372,83819.0
2024-04-11 09:30:00,118.37,118.62,118.0,118.19,30679.0,113.3595,113.5989,113.0052,113.1871,30679.0
2024-04-11 09:35:00,118.08,118.26,117.96,118.16,3065.0,113.0818,113.2542,112.9669,113.1584,3065.0
2024-04-11 09:40:00,118.04,118.23,118.04,118.05,4442.0,113.0435,113.2254,113.0435,113.0531,4442.0
2024-04-11 09:45:00,118.06,118.07,117.92,118.05,4912.0,113.0626,113.0722,112.9286,113.0531,4912.0
2024-04-11 09:50:00,118.05,118.24,117.99,118.17,11484.0,113.0531,113.235,112.9956,113.168,11484.0
2024-04-11 09:55:00,118.18,118.23,118.05,118.18,9509.0,113.1776,113.2254,113.0531,113.1776,9509.0
2024-04-11 10:00:00,118.2,118.2,118.0,118.0,7114.0,113.1967,113.1967,113.0052,113.0052,7114.0
2024-04-11 10:05:00,118.03,118.09,117.8,117.89,4100.0,113.0339,113.0914,112.8136,112.8998,4100.0
2024-04-11 10:10:00,117.93,117.97,117.82,117.97,3256.0,112.9381,112.9765,112.8328,112.9765,3256.0
2024-04-11 10:15:00,117.93,117.93,117.77,117.78,3525.0,112.9381,112.9381,112.7849,112.7945,3525.0
2024-04-11 10:20:00,117.76,117.89,117.75,117.89,6579.0,112.7753,112.8998,112.7658,112.8998,6579.0
2024-04-11 10:25:00,117.8,117.84,117.75,117.81,2856.0,112.8136,112.852,112.7658,112.8232,2856.0
2024-04-11 10:30:00,117.79,117.89,117.7,117.75,7338.0,112.8041,112.8998,112.7179,112.7658,7338.0
2024-04-11 10:35:00,117.77,118.03,117.76,118.03,6414.0,112.7849,113.0339,112.7753,113.0339,6414.0
2024-04-11 10:40:00,118.07,118.16,118.05,118.16,2403.0,113.0722,113.1584,113.0531,113.1584,2403.0
2024-04-11 10:45:00,118.14,118.24,118.11,118.23,2747.0,113.1393,113.235,113.1105,113.2254,2747.0
2024-04-11 10:50:00,118.22,118.27,118.18,118.25,3181.0,113.2159,113.2638,113.1776,113.2446,3181.0
2024-04-11 10:55:00,118.27,118.42,118.27,118.38,3290.0,113.2638,113.4074,113.2638,113.3691,3290.0
2024-04-11 11:00:00,118.42,118.6,118.4,118.6,3527.0,113.4074,113.5798,113.3883,113.5798,3527.0
2024-04-11 11:05:00,118.58,118.61,118.5,118.5,3620.0,113.5606,113.5894,113.484,113.484,3620.0
2024-04-11 11:10:00,118.46,118.58,118.46,118.49,7907.0,113.4457,113.5606,113.4457,113.4744,7907.0
2024-04-11 11:15:00,118.53,118.63,118.49,118.59,12345.0,113.5127,113.6085,113.4744,113.5702,12345.0
2024-04-11 11:20:00,118.62,118.65,118.58,118.59,4778.0,113.5989,113.6277,113.5606,113.5702,4778.0
2024-04-11 11:25:00,118.6,118.6,118.55,118.55,2377.0,113.5798,113.5798,113.5319,113.5319,2377.0
2024-04-11 11:30:00,118.54,118.54,118.43,118.49,6834.0,113.5223,113.5223,113.417,113.4744,6834.0
2024-04-11 11:35:00,118.48,118.54,118.45,118.54,4366.0,113.4649,113.5223,113.4361,113.5223,4366.0
2024-04-11 11:40:00,118.58,118.66,118.5,118.51,6920.0,113.5606,113.6372,113.484,113.4936,6920.0
2024-04-11 11:45:00,118.52,118.64,118.47,118.59,6076.0,113.5032,113.6181,113.4553,113.5702,6076.0
2024-04-11 11:50:00,118.61,118.73,118.61,118.73,1038.0,113.5894,113.7043,113.5894,113.7043,1038.0
2024-04-11 11:55:00,118.75,118.92,118.7,118.85,4693.0,113.7234,113.8862,113.6756,113.8192,4693.0
2024-04-11 12:00:00,118.88,118.99,118.88,118.97,6834.0,113.8479,113.9533,113.8479,113.9341,6834.0
2024-04-11 12:05:00,118.92,118.97,118.9,118.95,1425.0,113.8862,113.9341,113.8671,113.915,1425.0
2024-04-11 12:10:00,118.93,118.93,118.68,118.74,42412.0,113.8958,113.8958,113.6564,113.7139,42412.0
2024-04-11 12:15:00,118.71,118.73,118.5,118.57,3841.0,113.6851,113.7043,113.484,113.5511,3841.0
2024-04-11 12:20:00,118.56,118.62,118.51,118.62,1603.0,113.5415,113.5989,113.4936,113.5989,1603.0
2024-04-11 12:25:00,118.6,118.61,118.43,118.46,2188.0,113.5798,113.5894,113.417,113.4457,2188.0
2024-04-11 12:30:00,118.42,118.52,118.4,118.5,1500.0,113.4074,113.5032,113.3883,113.484,1500.0
2024-04-11 12:35:00,118.47,118.49,118.42,118.42,3235.0,113.4553,113.4744,113.4074,113.4074,3235.0
2024-04-11 12:40:00,118.48,118.53,118.42,118.5,3302.0,113.4649,113.5127,113.4074,113.484,3302.0
2024-04-11 12:45:00,118.53,118.61,118.53,118.58,2077.0,113.5127,113.5894,113.5127,113.5606,2077.0
2024-04-11 12:50:00,118.61,118.62,118.56,118.6,1990.0,113.5894,113.5989,113.5415,113.5798,1990.0
2024-04-11 12:55:00,118.61,118.64,118.55,118.56,4227.0,113.5894,113.6181,113.5319,113.5415,4227.0
2024-04-11 13:00:00,118.6,118.92,118.52,118.83,5669.0,113.5798,113.8862,113.5032,113.8001,5669.0
2024-04-11 13:05:00,118.81,119.03,118.81,118.92,7086.0,113.7809,113.9916,113.7809,113.8862,7086.0
2024-04-11 13:10:00,118.91,118.99,118.9,118.94,2987.0,113.8767,113.9533,113.8671,113.9054,2987.0
2024-04-11 13:15:00,118.92,118.97,118.85,118.97,4626.0,113.8862,113.9341,113.8192,113.9341,4626.0
2024-04-11 13:20:00,118.97,119.05,118.81,118.91,6569.0,113.9341,114.0107,113.7809,113.8767,6569.0
2024-04-11 13:25:00,118.94,118.98,118.81,118.81,3810.0,113.9054,113.9437,113.7809,113.7809,3810.0
2024-04-11 13:30:00,118.83,118.9,118.8,118.87,3297.0,113.8001,113.8671,113.7713,113.8384,3297.0
2024-04-11 13:35:00,118.84,118.87,118.82,118.86,2244.0,113.8096,113.8384,113.7905,113.8288,2244.0
2024-04-11 13:40:00,118.85,118.96,118.81,118.89,8179.0,113.8192,113.9245,113.7809,113.8575,8179.0
2024-04-11 13:45:00,118.91,118.99,118.87,118.97,3628.0,113.8767,113.9533,113.8384,113.9341,3628.0
2024-04-11 13:50:00,118.97,119.0,118.92,119.0,2200.0,113.9341,113.9629,113.8862,113.9629,2200.0
2024-04-11 13:55:00,118.97,119.08,118.97,118.99,3165.0,113.9341,114.0395,113.9341,113.9533,3165.0
2024-04-11 14:00:00,119.0,119.15,119.0,119.07,6459.0,113.9629,114.1065,113.9629,114.0299,6459.0
2024-04-11 14:05:00,119.09,119.37,119.09,119.35,3550.0,114.049,114.3172,114.049,114.298,3550.0
2024-04-11 14:10:00,119.33,119.35,119.26,119.31,5144.0,114.2789,114.298,114.2118,114.2597,5144.0
2024-04-11 14:15:00,119.34,119.37,119.3,119.35,1883.0,114.2885,114.3172,114.2502,114.298,1883.0
2024-04-11 14:20:00,119.37,119.42,119.34,119.4,3385.0,114.3172,114.3651,114.2885,114.3459,3385.0
2024-04-11 14:25:00,119.41,119.49,119.36,119.39,3336.0,114.3555,114.4321,114.3076,114.3363,3336.0
2024-04-11 14:30:00,119.4,119.47,119.36,119.47,3171.0,114.3459,114.413,114.3076,114.413,3171.0
2024-04-11 14:35:00,119.48,119.5,119.43,119.49,4731.0,114.4225,114.4417,114.3747,114.4321,4731.0
2024-04-11 14:40:00,119.46,119.46,119.39,119.39,2872.0,114.4034,114.4034,114.3363,114.3363,2872.0
2024-04-11 14:45:00,119.42,119.43,119.36,119.38,1374.0,114.3651,114.3747,114.3076,114.3268,1374.0
2024-04-11 14:50:00,119.38,119.47,119.36,119.42,3810.0,114.3268,114.413,114.3076,114.3651,3810.0
2024-04-11 14:55:00,119.42,119.55,119.42,119.53,3562.0,114.3651,114.4896,114.3651,114.4704,3562.0
2024-04-11 15:00:00,119.56,119.69,119.52,119.59,6197.0,114.4992,114.6236,114.4608,114.5279,6197.0
2024-04-11 15:05:00,119.7,119.7,119.56,119.57,2626.0,114.6332,114.6332,114.4992,114.5087,2626.0
2024-04-11 15:10:00,119.59,119.63,119.47,119.47,1629.0,114.5279,114.5662,114.413,114.413,1629.0
2024-04-11 15:15:00,119.46,119.48,119.38,119.38,3505.0,114.4034,114.4225,114.3268,114.3268,3505.0
2024-04-11 15:20:00,119.39,119.5,119.37,119.47,5587.0,114.3363,114.4417,114.3172,114.413,5587.0
2024-04-11 15:25:00,119.46,119.61,119.44,119.6,4900.0,114.4034,114.547,114.3842,114.5375,4900.0
2024-04-11 15:30:00,119.58,119.61,119.46,119.55,7137.0,114.5183,114.547,114.4034,114.4896,7137.0
2024-04-11 15:35:00,119.52,119.56,119.42,119.45,4700.0,114.4608,114.4992,114.3651,114.3938,4700.0
2024-04-11 15:40:00,119.44,119.53,119.43,119.53,7679.0,114.3842,114.4704,114.3747,114.4704,7679.0
2024-04-11 15:45:00,119.52,119.56,119.35,119.35,6816.0,114.4608,114.4992,114.298,114.298,6816.0
2024-04-11 15:50:00,119.35,119.35,119.08,119.26,32508.0,114.298,114.298,114.0395,114.2118,32508.0
2024-04-11 15:55:00,119.18,119.23,118.87,118.87,95778.0,114.1352,114.1831,113.8384,113.8384,95778.0
2024-04-12 09:30:00,118.0,118.55,117.86,118.37,43994.0,113.0052,113.5319,112.8711,113.3595,43994.0
2024-04-12 09:35:00,118.42,118.42,117.94,118.2,23744.0,113.4074,113.4074,112.9477,113.1967,23744.0
2024-04-12 09:40:00,118.16,118.43,118.04,118.16,13411.0,113.1584,113.417,113.0435,113.1584,13411.0
2024-04-12 09:45:00,118.26,118.49,118.23,118.31,12864.0,113.2542,113.4744,113.2254,113.3021,12864.0
2024-04-12 09:50:00,118.3,118.38,118.14,118.19,8458.0,113.2925,113.3691,113.1393,113.1871,8458.0
2024-04-12 09:55:00,118.23,118.29,118.11,118.29,5949.0,113.2254,113.2829,113.1105,113.2829,5949.0
2024-04-12 10:00:00,118.23,118.38,118.13,118.37,9410.0,113.2254,113.3691,113.1297,113.3595,9410.0
2024-04-12 10:05:00,118.4,118.45,118.16,118.31,9087.0,113.3883,113.4361,113.1584,113.3021,9087.0
2024-04-12 10:10:00,118.22,118.25,118.03,118.12,13945.0,113.2159,113.2446,113.0339,113.1201,13945.0
2024-04-12 10:15:00,118.12,118.19,117.93,118.18,10489.0,113.1201,113.1871,112.9381,113.1776,10489.0
2024-04-12 10:20:00,118.2,118.27,118.15,118.21,8375.0,113.1967,113.2638,113.1488,113.2063,8375.0
2024-04-12 10:25:00,118.22,118.26,118.03,118.07,7464.0,113.2159,113.2542,113.0339,113.0722,7464.0
2024-04-12 10:30:00,118.07,118.23,118.05,118.19,7625.0,113.0722,113.2254,113.0531,113.1871,7625.0
2024-04-12 10:35:00,118.17,118.18,117.99,118.06,5286.0,113.168,113.1776,112.9956,113.0626,5286.0
2024-04-12 10:40:00,118.07,118.11,117.84,118.01,7055.0,113.0722,113.1105,112.852,113.0148,7055.0
2024-04-12 10:45:00,118.01,118.03,117.84,117.87,3400.0,113.0148,113.0339,112.852,112.8807,3400.0
2024-04-12 10:50:00,117.88,117.95,117.79,117.95,3953.0,112.8903,112.9573,112.8041,112.9573,3953.0
2024-04-12 10:55:00,117.96,118.11,117.88,117.88,4868.0,112.9669,113.1105,112.8903,112.8903,4868.0
2024-04-12 11:00:00,117.91,118.14,117.89,118.08,4269.0,112.919,113.1393,112.8998,113.0818,4269.0
2024-04-12 11:05:00,118.13,118.14,118.06,118.07,7034.0,113.1297,113.1393,113.0626,113.0722,7034.0
2024-04-12 11:10:00,118.04,118.17,118.04,118.1,5513.0,113.0435,113.168,113.0435,113.101,5513.0
2024-04-12 11:15:00,118.13,118.28,118.08,118.23,6718.0,113.1297,113.2733,113.0818,113.2254,6718.0
2024-04-12 11:20:00,118.23,118.25,118.17,118.25,5578.0,113.2254,113.2446,113.168,113.2446,5578.0
2024-04-12 11:25:00,118.23,118.39,118.22,118.39,4089.0,113.2254,113.3787,113.2159,113.3787,4089.0
2024-04-12 11:30:00,118.39,118.62,118.38,118.61,12522.0,113.3787,113.5989,113.3691,113.5894,12522.0
2024-04-12 11:35:00,118.58,118.65,118.55,118.57,3381.0,113.5606,113.6277,113.5319,113.5511,3381.0
2024-04-12 11:40:00,118.57,118.7,118.54,118.68,29099.0,113.5511,113.6756,113.5223,113.6564,29099.0
2024-04-12 11:45:00,118.66,118.87,118.66,118.79,5933.0,113.6372,113.8384,113.6372,113.7617,5933.0
2024-04-12 11:50:00,118.81,118.81,118.65,118.67,6883.0,113.7809,113.7809,113.6277,113.6468,6883.0
2024-04-12 11:55:00,118.69,118.77,118.68,118.72,2981.0,113.666,113.7426,113.6564,113.6947,2981.0
2024-04-12 12:00:00,118.72,118.73,118.61,118.72,4350.0,113.6947,113.7043,113.5894,113.6947,4350.0
2024-04-12 12:05:00,118.77,118.9,118.76,118.84,4149.0,113.7426,113.8671,113.733,113.8096,4149.0
2024-04-12 12:10:00,118.84,118.88,118.77,118.77,6303.0,113.8096,113.8479,113.7426,113.7426,6303.0
2024-04-12 12:15:00,118.8,118.86,118.68,118.69,8984.0,113.7713,113.8288,113.6564,113.666,8984.0
2024-04-12 12:20:00,118.7,118.85,118.69,118.81,7565.0,113.6756,113.8192,113.666,113.7809,7565.0
2024-04-12 12:25:00,118.83,118.9,118.77,118.85,4518.0,113.8001,113.8671,113.7426,113.8192,4518.0
2024-04-12 12:30:00,118.88,118.9,118.68,118.71,5418.0,113.8479,113.8671,113.6564,113.6851,5418.0
2024-04-12 12:35:00,118.72,118.74,118.42,118.48,8535.0,113.6947,113.7139,113.4074,113.4649,8535.0
2024-04-12 12:40:00,118.5,118.53,118.28,118.28,8718.0,113.484,113.5127,113.2733,113.2733,8718.0
2024-04-12 12:45:00,118.27,118.32,118.09,118.1,13580.0,113.2638,113.3116,113.0914,113.101,13580.0
2024-04-12 12:50:00,118.08,118.26,118.08,118.26,4621.0,113.0818,113.2542,113.0818,113.2542,4621.0
2024-04-12 12:55:00,118.22,118.29,118.18,118.21,2027.0,113.2159,113.2829,113.1776,113.2063,2027.0
2024-04-12 13:00:00,118.18,118.22,118.09,118.12,3812.0,113.1776,113.2159,113.0914,113.1201,3812.0
2024-04-12 13:05:00,118.12,118.2,117.83,117.91,10285.0,113.1201,113.1967,112.8424,112.919,10285.0
2024-04-12 13:10:00,117.89,118.04,117.89,118.02,3250.0,112.8998,113.0435,112.8998,113.0243,3250.0
2024-04-12 13:15:00,118.06,118.12,118.03,118.03,2154.0,113.0626,113.1201,113.0339,113.0339,2154.0
2024-04-12 13:20:00,118.03,118.04,117.89,117.92,2445.0,113.0339,113.0435,112.8998,112.9286,2445.0
2024-04-12 13:25:00,117.92,118.02,117.91,118.02,3409.0,112.9286,113.0243,112.919,113.0243,3409.0
2024-04-12 13:30:00,117.98,117.98,117.86,117.86,6660.0,112.986,112.986,112.8711,112.8711,6660.0
2024-04-12 13:35:00,117.88,117.95,117.83,117.95,5296.0,112.8903,112.9573,112.8424,112.9573,5296.0
2024-04-12 13:40:00,117.98,118.18,117.98,118.14,3737.0,112.986,113.1776,112.986,113.1393,3737.0
2024-04-12 13:45:00,118.17,118.31,118.11,118.28,6096.0,113.168,113.3021,113.1105,113.2733,6096.0
2024-04-12 13:50:00,118.3,118.35,118.2,118.23,6502.0,113.2925,113.3404,113.1967,113.2254,6502.0
2024-04-12 13:55:00,118.22,118.3,118.16,118.16,3518.0,113.2159,113.2925,113.1584,113.1584,3518.0
2024-04-12 14:00:00,118.13,118.15,118.04,118.15,4616.0,113.1297,113.1488,113.0435,113.1488,4616.0
2024-04-12 14:05:00,118.17,118.32,118.17,118.32,4311.0,113.168,113.3116,113.168,113.3116,4311.0
2024-04-12 14:10:00,118.27,118.34,118.15,118.15,7334.0,113.2638,113.3308,113.1488,113.1488,7334.0
2024-04-12 14:15:00,118.15,118.31,118.14,118.27,3272.0,113.1488,113.3021,113.1393,113.2638,3272.0
2024-04-12 14:20:00,118.25,118.26,118.16,118.18,2770.0,113.2446,113.2542,113.1584,113.1776,2770.0
2024-04-12 14:25:00,118.12,118.12,118.03,118.12,4527.0,113.1201,113.1201,113.0339,113.1201,4527.0
2024-04-12 14:30:00,118.11,118.11,117.93,117.97,5597.0,113.1105,113.1105,112.9381,112.9765,5597.0
2024-04-12 14:35:00,117.98,118.01,117.84,117.86,4523.0,112.986,113.0148,112.852,112.8711,4523.0
2024-04-12 14:40:00,117.87,118.08,117.87,117.95,6696.0,112.8807,113.0818,112.8807,112.9573,6696.0
2024-04-12 14:45:00,117.95,118.06,117.94,117.97,3878.0,112.9573,113.0626,112.9477,112.9765,3878.0
2024-04-12 14:50:00,117.99,118.2,117.98,118.16,3904.0,112.9956,113.1967,112.986,113.1584,3904.0
2024-04-12 14:55:00,118.18,118.18,118.03,118.04,4329.0,113.1776,113.1776,113.0339,113.0435,4329.0
2024-04-12 15:00:00,118.01,118.06,117.92,118.02,7256.0,113.0148,113.0626,112.9286,113.0243,7256.0
2024-04-12 15:05:00,118.0,118.0,117.88,117.97,7451.0,113.0052,113.0052,112.8903,112.9765,7451.0
2024-04-12 15:10:00,117.95,117.95,117.83,117.83,6788.0,112.9573,112.9573,112.8424,112.8424,6788.0
2024-04-12 15:15:00,117.81,117.94,117.69,117.89,10158.0,112.8232,112.9477,112.7083,112.8998,10158.0
2024-04-12 15:20:00,117.89,118.04,117.86,118.04,8769.0,112.8998,113.0435,112.8711,113.0435,8769.0
2024-04-12 15:25:00,118.01,118.04,117.88,117.89,8262.0,113.0148,113.0435,112.8903,112.8998,8262.0
2024-04-12 15:30:00,117.89,118.0,117.81,117.94,12032.0,112.8998,113.0052,112.8232,112.9477,12032.0
2024-04-12 15:35:00,117.95,117.95,117.72,117.73,9070.0,112.9573,112.9573,112.737,112.7466,9070.0
2024-04-12 15:40:00,117.75,118.09,117.74,118.07,16442.0,112.7658,113.0914,112.7562,113.0722,16442.0
2024-04-12 15:45:00,118.07,118.17,117.94,118.03,16917.0,113.0722,113.168,112.9477,113.0339,16917.0
2024-04-12 15:50:00,118.04,118.08,117.83,117.96,32486.0,113.0435,113.0818,112.8424,112.9669,32486.0
2024-04-12 15:55:00,117.97,118.19,117.94,118.16,112155.0,112.9765,113.1871,112.9477,113.1584,112155.0
2024-04-15 09:30:00,120.5,120.93,120.01,120.71,65307.0,115.3994,115.8112,114.9301,115.6005,65307.0
2024-04-15 09:35:00,120.81,121.69,120.81,121.57,37855.0,115.6962,116.539,115.6962,116.4241,37855.0
2024-04-15 09:40:00,121.52,121.75,120.61,120.63,14663.0,116.3762,116.5964,115.5047,115.5239,14663.0
2024-04-15 09:45:00,120.72,120.72,120.02,120.16,8454.0,115.61,115.61,114.9397,115.0738,8454.0
2024-04-15 09:50:00,120.18,120.27,120.03,120.1,4273.0,115.0929,115.1791,114.9493,115.0163,4273.0
2024-04-15 09:55:00,120.11,120.12,119.66,119.87,7815.0,115.0259,115.0354,114.5949,114.796,7815.0
2024-04-15 10:00:00,119.87,120.02,119.7,119.74,10928.0,114.796,114.9397,114.6332,114.6715,10928.0
2024-04-15 10:05:00,119.75,120.2,119.75,120.04,26988.0,114.6811,115.1121,114.6811,114.9588,26988.0
2024-04-15 10:10:00,120.05,120.2,119.85,120.16,10759.0,114.9684,115.1121,114.7769,115.0738,10759.0
2024-04-15 10:15:00,120.17,120.3,120.05,120.21,10867.0,115.0833,115.2078,114.9684,115.1216,10867.0
2024-04-15 10:20:00,120.24,120.29,119.95,120.28,5346.0,115.1504,115.1983,114.8726,115.1887,5346.0
2024-04-15 10:25:00,120.28,120.28,119.95,120.12,3408.0,115.1887,115.1887,114.8726,115.0354,3408.0
2024-04-15 10:30:00,120.13,120.19,119.87,119.87,7807.0,115.045,115.1025,114.796,114.796,7807.0
2024-04-15 10:35:00,119.89,120.06,119.77,119.85,6127.0,114.8152,114.978,114.7003,114.7769,6127.0
2024-04-15 10:40:00,119.85,119.95,119.73,119.87,5517.0,114.7769,114.8726,114.662,114.796,5517.0
2024-04-15 10:45:00,119.82,119.88,119.68,119.81,3697.0,114.7481,114.8056,114.6141,114.7386,3697.0
2024-04-15 10:50:00,119.78,119.78,119.66,119.67,1812.0,114.7098,114.7098,114.5949,114.6045,1812.0
2024-04-15 10:55:00,119.67,119.73,119.39,119.42,37441.0,114.6045,114.662,114.3363,114.3651,37441.0
2024-04-15 11:00:00,119.41,119.46,119.31,119.45,8004.0,114.3555,114.4034,114.2597,114.3938,8004.0
2024-04-15 11:05:00,119.44,119.51,119.32,119.32,5508.0,114.3842,114.4513,114.2693,114.2693,5508.0
2024-04-15 11:10:00,119.33,119.54,119.29,119.53,9225.0,114.2789,114.48,114.2406,114.4704,9225.0
2024-04-15 11:15:00,119.5,119.71,119.49,119.67,9124.0,114.4417,114.6428,114.4321,114.6045,9124.0
2024-04-15 11:20:00,119.62,119.72,119.57,119.57,25479.0,114.5566,114.6524,114.5087,114.5087,25479.0
2024-04-15 11:25:00,119.55,119.73,119.54,119.73,1400.0,114.4896,114.662,114.48,114.662,1400.0
2024-04-15 11:30:00,119.75,119.85,119.72,119.85,3277.0,114.6811,114.7769,114.6524,114.7769,3277.0
2024-04-15 11:35:00,119.83,119.89,119.75,119.87,4167.0,114.7577,114.8152,114.6811,114.796,4167.0
2024-04-15 11:40:00,119.86,119.94,119.57,119.65,53103.0,114.7865,114.8631,114.5087,114.5853,53103.0
2024-04-15 11:45:00,119.64,119.75,119.45,119.53,7034.0,114.5758,114.6811,114.3938,114.4704,7034.0
2024-04-15 11:50:00,119.48,119.68,119.45,119.56,3249.0,114.4225,114.6141,114.3938,114.4992,3249.0
2024-04-15 11:55:00,119.59,119.62,119.53,119.54,2130.0,114.5279,114.5566,114.4704,114.48,2130.0
2024-04-15 12:00:00,119.55,119.73,119.53,119.69,2308.0,114.4896,114.662,114.4704,114.6236,2308.0
2024-04-15 12:05:00,119.69,119.73,119.65,119.72,2000.0,114.6236,114.662,114.5853,114.6524,2000.0
2024-04-15 12:10:00,119.71,119.72,119.61,119.67,3700.0,114.6428,114.6524,114.547,114.6045,3700.0
2024-04-15 12:15:00,119.66,119.68,119.54,119.6,8397.0,114.5949,114.6141,114.48,114.5375,8397.0
2024-04-15 12:20:00,119.6,119.65,119.4,119.43,4300.0,114.5375,114.5853,114.3459,114.3747,4300.0
2024-04-15 12:25:00,119.41,119.53,119.37,119.53,9897.0,114.3555,114.4704,114.3172,114.4704,9897.0
2024-04-15 12:30:00,119.49,119.5,119.36,119.41,7207.0,114.4321,114.4417,114.3076,114.3555,7207.0
2024-04-15 12:35:00,119.4,119.4,119.23,119.25,4314.0,114.3459,114.3459,114.1831,114.2023,4314.0
2024-04-15 12:40:00,119.28,119.33,119.2,119.3,2708.0,114.231,114.2789,114.1544,114.2502,2708.0
2024-04-15 12:45:00,119.27,119.33,119.2,119.21,10409.0,114.2214,114.2789,114.1544,114.164,10409.0
2024-04-15 12:50:00,119.18,119.23,119.12,119.22,3403.0,114.1352,114.1831,114.0778,114.1735,3403.0
2024-04-15 12:55:00,119.22,119.25,119.18,119.23,3237.0,114.1735,114.2023,114.1352,114.1831,3237.0
2024-04-15 13:00:00,119.23,119.43,119.22,119.38,13764.0,114.1831,114.3747,114.1735,114.3268,13764.0
2024-04-15 13:05:00,119.37,119.57,119.35,119.54,14932.0,114.3172,114.5087,114.298,114.48,14932.0
2024-04-15 13:10:00,119.54,119.54,119.22,119.22,7430.0,114.48,114.48,114.1735,114.1735,7430.0
2024-04-15 13:15:00,119.19,119.21,118.85,118.85,5160.0,114.1448,114.164,113.8192,113.8192,5160.0
2024-04-15 13:20:00,118.73,118.81,118.58,118.75,26598.0,113.7043,113.7809,113.5606,113.7234,26598.0
2024-04-15 13:25:00,118.71,118.75,118.41,118.5,5526.0,113.6851,113.7234,113.3978,113.484,5526.0
2024-04-15 13:30:00,118.46,118.46,118.1,118.35,8112.0,113.4457,113.4457,113.101,113.3404,8112.0
2024-04-15 13:35:00,118.36,118.47,118.26,118.3,3858.0,113.3499,113.4553,113.2542,113.2925,3858.0
2024-04-15 13:40:00,118.33,118.56,118.27,118.39,4899.0,113.3212,113.5415,113.2638,113.3787,4899.0
2024-04-15 13:45:00,118.4,118.4,118.02,118.09,3388.0,113.3883,113.3883,113.0243,113.0914,3388.0
2024-04-15 13:50:00,118.04,118.28,118.03,118.22,3747.0,113.0435,113.2733,113.0339,113.2159,3747.0
2024-04-15 13:55:00,118.22,118.47,118.2,118.38,6193.0,113.2159,113.4553,113.1967,113.3691,6193.0
2024-04-15 14:00:00,118.36,118.36,118.05,118.19,4565.0,113.3499,113.3499,113.0531,113.1871,4565.0
2024-04-15 14:05:00,118.2,118.28,118.12,118.26,4992.0,113.1967,113.2733,113.1201,113.2542,4992.0
2024-04-15 14:10:00,118.24,118.24,118.08,118.15,2847.0,113.235,113.235,113.0818,113.1488,2847.0
2024-04-15 14:15:00,118.15,118.21,118.0,118.03,9450.0,113.1488,113.2063,113.0052,113.0339,9450.0
2024-04-15 14:20:00,118.04,118.07,117.81,117.82,6746.0,113.0435,113.0722,112.8232,112.8328,6746.0
2024-04-15 14:25:00,117.84,118.06,117.84,117.94,5260.0,112.852,113.0626,112.852,112.9477,5260.0
2024-04-15 14:30:00,117.88,118.07,117.84,118.06,5109.0,112.8903,113.0722,112.852,113.0626,5109.0
2024-04-15 14:35:00,118.15,118.17,118.03,118.03,6391.0,113.1488,113.168,113.0339,113.0339,6391.0
2024-04-15 14:40:00,118.05,118.16,117.95,117.98,6098.0,113.0531,113.1584,112.9573,112.986,6098.0
2024-04-15 14:45:00,117.97,118.0,117.83,117.85,10120.0,112.9765,113.0052,112.8424,112.8615,10120.0
2024-04-15 14:50:00,117.89,117.89,117.76,117.79,5929.0,112.8998,112.8998,112.7753,112.8041,5929.0
2024-04-15 14:55:00,117.78,118.1,117.78,117.99,4687.0,112.7945,113.101,112.7945,112.9956,4687.0
2024-04-15 15:00:00,117.97,118.04,117.82,117.84,9094.0,112.9765,113.0435,112.8328,112.852,9094.0
2024-04-15 15:05:00,117.8,117.93,117.77,117.9,12497.0,112.8136,112.9381,112.7849,112.9094,12497.0
2024-04-15 15:10:00,117.92,117.97,117.8,117.84,15552.0,112.9286,112.9765,112.8136,112.852,15552.0
2024-04-15 15:15:00,117.84,117.94,117.65,117.71,14281.0,112.852,112.9477,112.67,112.7275,14281.0
2024-04-15 15:20:00,117.74,118.0,117.72,117.94,16474.0,112.7562,113.0052,112.737,112.9477,16474.0
2024-04-15 15:25:00,117.92,117.97,117.84,117.9,9684.0,112.9286,112.9765,112.852,112.9094,9684.0
2024-04-15 15:30:00,117.87,118.09,117.87,117.95,15003.0,112.8807,113.0914,112.8807,112.9573,15003.0
2024-04-15 15:35:00,117.97,118.03,117.89,117.98,11475.0,112.9765,113.0339,112.8998,112.986,11475.0
2024-04-15 15:40:00,118.0,118.04,117.89,117.95,19118.0,113.0052,113.0435,112.8998,112.9573,19118.0
2024-04-15 15:45:00,117.97,118.31,117.96,118.29,23103.0,112.9765,113.3021,112.9669,113.2829,23103.0
2024-04-15 15:50:00,118.26,118.26,118.06,118.13,44076.0,113.2542,113.2542,113.0626,113.1297,44076.0
2024-04-15 15:55:00,118.11,118.14,117.98,118.03,80691.0,113.1105,113.1393,112.986,113.0339,80691.0
2024-04-16 09:30:00,118.02,118.23,117.8,118.02,40881.0,113.0243,113.2254,112.8136,113.0243,40881.0
2024-04-16 09:35:00,118.09,118.29,117.99,118.04,17176.0,113.0914,113.2829,112.9956,113.0435,17176.0
2024-04-16 09:40:00,118.07,118.07,117.75,117.83,8803.0,113.0722,113.0722,112.7658,112.8424,8803.0
2024-04-16 09:45:00,117.9,117.97,117.49,117.57,8655.0,112.9094,112.9765,112.5168,112.5934,8655.0
2024-04-16 09:50:00,117.58,117.81,117.57,117.79,10550.0,112.603,112.8232,112.5934,112.8041,10550.0
2024-04-16 09:55:00,117.81,117.95,117.67,117.75,6818.0,112.8232,112.9573,112.6892,112.7658,6818.0
2024-04-16 10:00:00,117.71,118.03,117.71,118.03,6955.0,112.7275,113.0339,112.7275,113.0339,6955.0
2024-04-16 10:05:00,117.99,118.03,117.83,117.93,13920.0,112.9956,113.0339,112.8424,112.9381,13920.0
2024-04-16 10:10:00,117.93,117.97,117.76,117.76,6848.0,112.9381,112.9765,112.7753,112.7753,6848.0
2024-04-16 10:15:00,117.74,117.74,117.41,117.42,8720.0,112.7562,112.7562,112.4402,112.4497,8720.0
2024-04-16 10:20:00,117.41,117.5,117.24,117.48,5311.0,112.4402,112.5263,112.2774,112.5072,5311.0
2024-04-16 10:25:00,117.46,117.51,117.26,117.3,4629.0,112.488,112.5359,112.2965,112.3348,4629.0
2024-04-16 10:30:00,117.28,117.35,117.18,117.35,13586.0,112.3157,112.3827,112.2199,112.3827,13586.0
2024-04-16 10:35:00,117.31,117.32,117.0,117.27,5799.0,112.3444,112.354,112.0475,112.3061,5799.0
2024-04-16 10:40:00,117.3,117.45,117.23,117.42,11804.0,112.3348,112.4785,112.2678,112.4497,11804.0
2024-04-16 10:45:00,117.41,117.71,117.4,117.6,7087.0,112.4402,112.7275,112.4306,112.6221,7087.0
2024-04-16 10:50:00,117.64,117.75,117.46,117.72,8609.0,112.6604,112.7658,112.488,112.737,8609.0
2024-04-16 10:55:00,117.67,117.75,117.56,117.61,8934.0,112.6892,112.7658,112.5838,112.6317,8934.0
2024-04-16 11:00:00,117.63,117.8,117.54,117.79,7703.0,112.6508,112.8136,112.5647,112.8041,7703.0
2024-04-16 11:05:00,117.78,117.93,117.77,117.82,7596.0,112.7945,112.9381,112.7849,112.8328,7596.0
2024-04-16 11:10:00,117.86,117.93,117.75,117.81,9037.0,112.8711,112.9381,112.7658,112.8232,9037.0
2024-04-16 11:15:00,117.8,117.94,117.71,117.87,9392.0,112.8136,112.9477,112.7275,112.8807,9392.0
2024-04-16 11:20:00,117.85,118.02,117.79,117.94,7040.0,112.8615,113.0243,112.8041,112.9477,7040.0
2024-04-16 11:25:00,117.93,117.93,117.77,117.77,15308.0,112.9381,112.9381,112.7849,112.7849,15308.0
2024-04-16 11:30:00,117.8,117.8,117.57,117.67,5515.0,112.8136,112.8136,112.5934,112.6892,5515.0
2024-04-16 11:35:00,117.69,117.78,117.62,117.76,3442.0,112.7083,112.7945,112.6413,112.7753,3442.0
2024-04-16 11:40:00,117.77,117.92,117.75,117.87,3473.0,112.7849,112.9286,112.7658,112.8807,3473.0
2024-04-16 11:45:00,117.86,118.12,117.84,118.06,5809.0,112.8711,113.1201,112.852,113.0626,5809.0
2024-04-16 11:50:00,118.1,118.3,118.1,118.3,4775.0,113.101,113.2925,113.101,113.2925,4775.0
2024-04-16 11:55:00,118.3,118.33,118.1,118.1,31139.0,113.2925,113.3212,113.101,113.101,31139.0
2024-04-16 12:00:00,118.09,118.19,118.06,118.14,6460.0,113.0914,113.1871,113.0626,113.1393,6460.0
2024-04-16 12:05:00,118.18,118.29,118.14,118.29,7032.0,113.1776,113.2829,113.1393,113.2829,7032.0
2024-04-16 12:10:00,118.28,118.29,118.15,118.26,7078.0,113.2733,113.2829,113.1488,113.2542,7078.0
2024-04-16 12:15:00,118.26,118.34,118.16,118.21,13565.0,113.2542,113.3308,113.1584,113.2063,13565.0
2024-04-16 12:20:00,118.19,118.32,118.16,118.16,4897.0,113.1871,113.3116,113.1584,113.1584,4897.0
2024-04-16 12:25:00,118.2,118.26,118.15,118.18,6035.0,113.1967,113.2542,113.1488,113.1776,6035.0
2024-04-16 12:30:00,118.2,118.23,118.13,118.16,4809.0,113.1967,113.2254,113.1297,113.1584,4809.0
2024-04-16 12:35:00,118.12,118.23,118.07,118.21,3700.0,113.1201,113.2254,113.0722,113.2063,3700.0
2024-04-16 12:40:00,118.22,118.27,118.15,118.19,2554.0,113.2159,113.2638,113.1488,113.1871,2554.0
2024-04-16 12:45:00,118.21,118.24,118.13,118.22,3904.0,113.2063,113.235,113.1297,113.2159,3904.0
2024-04-16 12:50:00,118.22,118.27,118.11,118.13,4400.0,113.2159,113.2638,113.1105,113.1297,4400.0
2024-04-16 12:55:00,118.14,118.14,117.93,118.02,9918.0,113.1393,113.1393,112.9381,113.0243,9918.0
2024-04-16 13:00:00,117.98,117.99,117.81,117.81,4040.0,112.986,112.9956,112.8232,112.8232,4040.0
2024-04-16 13:05:00,117.8,118.0,117.77,117.93,4144.0,112.8136,113.0052,112.7849,112.9381,4144.0
2024-04-16 13:10:00,117.89,117.91,117.81,117.89,5081.0,112.8998,112.919,112.8232,112.8998,5081.0
2024-04-16 13:15:00,117.9,118.0,117.83,117.97,4906.0,112.9094,113.0052,112.8424,112.9765,4906.0
2024-04-16 13:20:00,117.96,118.03,117.89,118.0,3970.0,112.9669,113.0339,112.8998,113.0052,3970.0
2024-04-16 13:25:00,117.98,118.0,117.71,117.75,5968.0,112.986,113.0052,112.7275,112.7658,5968.0
2024-04-16 13:30:00,117.68,117.68,117.33,117.65,16640.0,112.6987,112.6987,112.3635,112.67,16640.0
2024-04-16 13:35:00,117.66,117.82,117.51,117.53,9702.0,112.6796,112.8328,112.5359,112.5551,9702.0
2024-04-16 13:40:00,117.57,117.73,117.57,117.6,4328.0,112.5934,112.7466,112.5934,112.6221,4328.0
2024-04-16 13:45:00,117.61,117.64,117.47,117.5,11915.0,112.6317,112.6604,112.4976,112.5263,11915.0
2024-04-16 13:50:00,117.5,117.78,117.47,117.73,17032.0,112.5263,112.7945,112.4976,112.7466,17032.0
2024-04-16 13:55:00,117.75,117.75,117.59,117.73,6045.0,112.7658,112.7658,112.6125,112.7466,6045.0
2024-04-16 14:00:00,117.7,117.84,117.57,117.84,5640.0,112.7179,112.852,112.5934,112.852,5640.0
2024-04-16 14:05:00,117.87,118.1,117.74,118.09,11851.0,112.8807,113.101,112.7562,113.0914,11851.0
2024-04-16 14:10:00,118.05,118.07,117.68,117.68,8099.0,113.0531,113.0722,112.6987,112.6987,8099.0
2024-04-16 14:15:00,117.67,117.67,117.48,117.5,8062.0,112.6892,112.6892,112.5072,112.5263,8062.0
2024-04-16 14:20:00,117.53,117.57,117.37,117.57,16558.0,112.5551,112.5934,112.4019,112.5934,16558.0
2024-04-16 14:25:00,117.57,117.77,117.45,117.45,12543.0,112.5934,112.7849,112.4785,112.4785,12543.0
2024-04-16 14:30:00,117.45,117.67,117.44,117.62,7760.0,112.4785,112.6892,112.4689,112.6413,7760.0
2024-04-16 14:35:00,117.61,117.68,117.49,117.59,4139.0,112.6317,112.6987,112.5168,112.6125,4139.0
2024-04-16 14:40:00,117.61,117.69,117.57,117.6,5317.0,112.6317,112.7083,112.5934,112.6221,5317.0
2024-04-16 14:45:00,117.59,117.67,117.5,117.67,7235.0,112.6125,112.6892,112.5263,112.6892,7235.0
2024-04-16 14:50:00,117.71,117.94,117.71,117.91,9116.0,112.7275,112.9477,112.7275,112.919,9116.0
2024-04-16 14:55:00,117.89,118.04,117.87,118.04,5193.0,112.8998,113.0435,112.8807,113.0435,5193.0
2024-04-16 15:00:00,118.06,118.06,117.85,117.86,8273.0,113.0626,113.0626,112.8615,112.8711,8273.0
2024-04-16 15:05:00,117.89,117.93,117.78,117.8,4832.0,112.8998,112.9381,112.7945,112.8136,4832.0
2024-04-16 15:10:00,117.75,117.87,117.75,117.84,6332.0,112.7658,112.8807,112.7658,112.852,6332.0
2024-04-16 15:15:00,117.81,118.08,117.8,118.08,7869.0,112.8232,113.0818,112.8136,113.0818,7869.0
2024-04-16 15:20:00,118.06,118.07,117.98,118.04,9957.0,113.0626,113.0722,112.986,113.0435,9957.0
2024-04-16 15:25:00,118.03,118.17,118.0,118.12,11420.0,113.0339,113.168,113.0052,113.1201,11420.0
2024-04-16 15:30:00,118.04,118.04,117.62,117.64,11741.0,113.0435,113.0435,112.6413,112.6604,11741.0
2024-04-16 15:35:00,117.62,117.74,117.42,117.7,45803.0,112.6413,112.7562,112.4497,112.7179,45803.0
2024-04-16 15:40:00,117.69,117.72,117.58,117.72,25249.0,112.7083,112.737,112.603,112.737,25249.0
2024-04-16 15:45:00,117.72,117.78,117.62,117.77,18009.0,112.737,112.7945,112.6413,112.7849,18009.0
2024-04-16 15:50:00,117.79,117.95,117.68,117.83,45232.0,112.8041,112.9573,112.6987,112.8424,45232.0
2024-04-16 15:55:00,117.82,117.84,117.47,117.53,122009.0,112.8328,112.852,112.4976,112.5551,122009.0
2024-04-17 09:30:00,118.03,118.47,117.63,117.88,43287.0,113.0339,113.4553,112.6508,112.8903,43287.0
2024-04-17 09:35:00,117.74,117.74,117.13,117.19,24771.0,112.7562,112.7562,112.172,112.2295,24771.0
2024-04-17 09:40:00,117.25,117.59,117.0,117.53,21444.0,112.2869,112.6125,112.0475,112.5551,21444.0
2024-04-17 09:45:00,117.51,117.61,117.4,117.4,3371.0,112.5359,112.6317,112.4306,112.4306,3371.0
2024-04-17 09:50:00,117.32,117.32,117.02,117.06,11281.0,112.354,112.354,112.0667,112.105,11281.0
2024-04-17 09:55:00,117.06,117.21,116.98,117.0,20086.0,112.105,112.2486,112.0284,112.0475,20086.0
2024-04-17 10:00:00,116.98,117.0,116.56,116.6,22965.0,112.0284,112.0475,111.6261,111.6644,22965.0
2024-04-17 10:05:00,116.62,116.65,116.32,116.37,21434.0,111.6836,111.7123,111.3963,111.4442,21434.0
2024-04-17 10:10:00,116.34,116.35,115.93,116.07,23232.0,111.4154,111.425,111.0228,111.1569,23232.0
2024-04-17 10:15:00,116.06,116.65,116.06,116.52,23629.0,111.1473,111.7123,111.1473,111.5878,23629.0
2024-04-17 10:20:00,116.52,116.66,116.48,116.61,10485.0,111.5878,111.7219,111.5495,111.674,10485.0
2024-04-17 10:25:00,116.64,116.83,116.6,116.72,10365.0,111.7028,111.8847,111.6644,111.7794,10365.0
2024-04-17 10:30:00,116.74,116.8,116.59,116.68,11598.0,111.7985,111.856,111.6549,111.7411,11598.0
2024-04-17 10:35:00,116.68,116.8,116.54,116.65,5265.0,111.7411,111.856,111.607,111.7123,5265.0
2024-04-17 10:40:00,116.66,116.66,116.33,116.39,7360.0,111.7219,111.7219,111.4059,111.4633,7360.0
2024-04-17 10:45:00,116.37,116.37,116.11,116.15,27688.0,111.4442,111.4442,111.1952,111.2335,27688.0
2024-04-17 10:50:00,116.17,116.19,115.7,115.81,8004.0,111.2526,111.2718,110.8025,110.9079,8004.0
2024-04-17 10:55:00,115.89,116.04,115.87,115.96,21787.0,110.9845,111.1281,110.9653,111.0515,21787.0
2024-04-17 11:00:00,115.97,116.21,115.96,116.14,36165.0,111.0611,111.291,111.0515,111.2239,36165.0
2024-04-17 11:05:00,116.17,116.17,115.93,116.01,9569.0,111.2526,111.2526,111.0228,111.0994,9569.0
2024-04-17 11:10:00,116.01,116.24,115.98,116.18,29361.0,111.0994,111.3197,111.0707,111.2622,29361.0
2024-04-17 11:15:00,116.18,116.34,116.11,116.12,11618.0,111.2622,111.4154,111.1952,111.2048,11618.0
2024-04-17 11:20:00,116.14,116.37,116.13,116.19,14183.0,111.2239,111.4442,111.2143,111.2718,14183.0
2024-04-17 11:25:00,116.18,116.37,116.13,116.13,4810.0,111.2622,111.4442,111.2143,111.2143,4810.0
2024-04-17 11:30:00,116.16,116.16,115.72,115.9,23194.0,111.2431,111.2431,110.8217,110.9941,23194.0
2024-04-17 11:35:00,115.93,116.07,115.91,116.01,5799.0,111.0228,111.1569,111.0037,111.0994,5799.0
2024-04-17 11:40:00,116.01,116.2,116.0,116.18,4268.0,111.0994,111.2814,111.0898,111.2622,4268.0
2024-04-17 11:45:00,116.21,116.24,116.02,116.02,3072.0,111.291,111.3197,111.109,111.109,3072.0
2024-04-17 11:50:00,116.03,116.12,115.98,116.07,5696.0,111.1186,111.2048,111.0707,111.1569,5696.0
2024-04-17 11:55:00,116.03,116.1,115.98,115.98,3200.0,111.1186,111.1856,111.0707,111.0707,3200.0
2024-04-17 12:00:00,115.96,116.0,115.71,115.73,9631.0,111.0515,111.0898,110.8121,110.8313,9631.0
2024-04-17 12:05:00,115.71,115.71,115.58,115.67,7756.0,110.8121,110.8121,110.6876,110.7738,7756.0
2024-04-17 12:10:00,115.69,115.91,115.69,115.88,7733.0,110.793,111.0037,110.793,110.9749,7733.0
2024-04-17 12:15:00,115.88,115.88,115.68,115.73,9608.0,110.9749,110.9749,110.7834,110.8313,9608.0
2024-04-17 12:20:00,115.74,115.78,115.63,115.68,4769.0,110.8408,110.8792,110.7355,110.7834,4769.0
2024-04-17 12:25:00,115.7,115.8,115.64,115.7,3447.0,110.8025,110.8983,110.7451,110.8025,3447.0
2024-04-17 12:30:00,115.68,115.72,115.58,115.58,7850.0,110.7834,110.8217,110.6876,110.6876,7850.0
2024-04-17 12:35:00,115.55,115.57,115.41,115.49,9604.0,110.6589,110.678,110.5248,110.6014,9604.0
2024-04-17 12:40:00,115.52,115.57,115.38,115.45,11601.0,110.6302,110.678,110.4961,110.5631,11601.0
2024-04-17 12:45:00,115.41,115.5,115.32,115.5,12565.0,110.5248,110.611,110.4386,110.611,12565.0
2024-04-17 12:50:00,115.48,115.65,115.48,115.65,5890.0,110.5919,110.7547,110.5919,110.7547,5890.0
2024-04-17 12:55:00,115.64,115.64,115.42,115.5,3901.0,110.7451,110.7451,110.5344,110.611,3901.0
2024-04-17 13:00:00,115.48,115.74,115.44,115.64,8687.0,110.5919,110.8408,110.5535,110.7451,8687.0
2024-04-17 13:05:00,115.62,115.71,115.57,115.68,6780.0,110.7259,110.8121,110.678,110.7834,6780.0
2024-04-17 13:10:00,115.7,115.75,115.62,115.64,4318.0,110.8025,110.8504,110.7259,110.7451,4318.0
2024-04-17 13:15:00,115.66,115.83,115.66,115.73,4914.0,110.7642,110.927,110.7642,110.8313,4914.0
2024-04-17 13:20:00,115.76,115.86,115.76,115.86,2690.0,110.86,110.9558,110.86,110.9558,2690.0
2024-04-17 13:25:00,115.91,116.0,115.8,115.99,10634.0,111.0037,111.0898,110.8983,111.0803,10634.0
2024-04-17 13:30:00,116.0,116.0,115.78,115.81,3362.0,111.0898,111.0898,110.8792,110.9079,3362.0
2024-04-17 13:35:00,115.8,115.93,115.76,115.93,9267.0,110.8983,111.0228,110.86,111.0228,9267.0
2024-04-17 13:40:00,115.93,115.96,115.73,115.84,5304.0,111.0228,111.0515,110.8313,110.9366,5304.0
2024-04-17 13:45:00,115.86,115.91,115.69,115.91,6888.0,110.9558,111.0037,110.793,111.0037,6888.0
2024-04-17 13:50:00,115.91,116.09,115.8,116.07,5014.0,111.0037,111.176,110.8983,111.1569,5014.0
2024-04-17 13:55:00,116.09,116.11,116.07,116.11,2762.0,111.176,111.1952,111.1569,111.1952,2762.0
2024-04-17 14:00:00,116.11,116.23,116.07,116.16,8676.0,111.1952,111.3101,111.1569,111.2431,8676.0
2024-04-17 14:05:00,116.15,116.23,116.12,116.22,8650.0,111.2335,111.3101,111.2048,111.3005,8650.0
2024-04-17 14:10:00,116.21,116.23,116.12,116.14,6402.0,111.291,111.3101,111.2048,111.2239,6402.0
2024-04-17 14:15:00,116.17,116.26,116.03,116.21,5671.0,111.2526,111.3388,111.1186,111.291,5671.0
2024-04-17 14:20:00,116.16,116.23,116.08,116.15,6573.0,111.2431,111.3101,111.1665,111.2335,6573.0
2024-04-17 14:25:00,116.16,116.19,115.98,116.16,18749.0,111.2431,111.2718,111.0707,111.2431,18749.0
2024-04-17 14:30:00,116.21,116.3,116.19,116.19,5947.0,111.291,111.3771,111.2718,111.2718,5947.0
2024-04-17 14:35:00,116.2,116.32,116.12,116.24,8451.0,111.2814,111.3963,111.2048,111.3197,8451.0
2024-04-17 14:40:00,116.25,116.57,116.25,116.57,11343.0,111.3293,111.6357,111.3293,111.6357,11343.0
2024-04-17 14:45:00,116.59,116.59,116.43,116.44,4873.0,111.6549,111.6549,111.5016,111.5112,4873.0
2024-04-17 14:50:00,116.44,116.46,115.97,116.01,9951.0,111.5112,111.5304,111.0611,111.0994,9951.0
2024-04-17 14:55:00,116.04,116.21,116.01,116.1,9543.0,111.1281,111.291,111.0994,111.1856,9543.0
2024-04-17 15:00:00,116.13,116.13,115.96,116.0,12020.0,111.2143,111.2143,111.0515,111.0898,12020.0
2024-04-17 15:05:00,116.0,116.03,115.84,115.88,7531.0,111.0898,111.1186,110.9366,110.9749,7531.0
2024-04-17 15:10:00,115.87,115.88,115.7,115.75,7066.0,110.9653,110.9749,110.8025,110.8504,7066.0
2024-04-17 15:15:00,115.76,115.91,115.76,115.81,12321.0,110.86,111.0037,110.86,110.9079,12321.0
2024-04-17 15:20:00,115.81,115.9,115.77,115.89,16679.0,110.9079,110.9941,110.8696,110.9845,16679.0
2024-04-17 15:25:00,115.87,116.0,115.82,115.86,10065.0,110.9653,111.0898,110.9175,110.9558,10065.0
2024-04-17 15:30:00,115.88,116.15,115.88,116.09,9697.0,110.9749,111.2335,110.9749,111.176,9697.0
2024-04-17 15:35:00,116.08,116.08,115.89,115.89,10943.0,111.1665,111.1665,110.9845,110.9845,10943.0
2024-04-17 15:40:00,115.92,116.12,115.83,116.03,24009.0,111.0132,111.2048,110.927,111.1186,24009.0
2024-04-17 15:45:00,116.01,116.21,115.99,116.2,19347.0,111.0994,111.291,111.0803,111.2814,19347.0
2024-04-17 15:50:00,116.22,116.24,116.05,116.2,54827.0,111.3005,111.3197,111.1377,111.2814,54827.0
2024-04-17 15:55:00,116.18,116.2,115.88,115.91,122905.0,111.2622,111.2814,110.9749,111.0037,122905.0
2024-04-18 09:30:00,116.41,116.75,115.79,115.79,38315.0,111.4825,111.8081,110.8887,110.8887,38315.0
2024-04-18 09:35:00,115.76,116.46,115.66,116.45,12101.0,110.86,111.5304,110.7642,111.5208,12101.0
2024-04-18 09:40:00,116.39,116.65,116.26,116.33,26223.0,111.4633,111.7123,111.3388,111.4059,26223.0
2024-04-18 09:45:00,116.41,116.55,116.28,116.47,4415.0,111.4825,111.6166,111.358,111.5399,4415.0
2024-04-18 09:50:00,116.44,116.46,116.33,116.36,4147.0,111.5112,111.5304,111.4059,111.4346,4147.0
2024-04-18 09:55:00,116.39,116.7,116.39,116.61,25885.0,111.4633,111.7602,111.4633,111.674,25885.0
2024-04-18 10:00:00,116.56,116.8,116.48,116.64,19779.0,111.6261,111.856,111.5495,111.7028,19779.0
2024-04-18 10:05:00,116.67,116.69,116.18,116.46,75624.0,111.7315,111.7506,111.2622,111.5304,75624.0
2024-04-18 10:10:00,116.41,116.46,116.08,116.19,50710.0,111.4825,111.5304,111.1665,111.2718,50710.0
2024-04-18 10:15:00,116.29,116.68,116.27,116.62,15456.0,111.3676,111.7411,111.3484,111.6836,15456.0
2024-04-18 10:20:00,116.6,116.67,116.43,116.48,10505.0,111.6644,111.7315,111.5016,111.5495,10505.0
2024-04-18 10:25:00,116.45,116.51,116.36,116.5,4903.0,111.5208,111.5783,111.4346,111.5687,4903.0
2024-04-18 10:30:00,116.53,116.59,116.35,116.51,5364.0,111.5974,111.6549,111.425,111.5783,5364.0
2024-04-18 10:35:00,116.46,116.66,116.46,116.54,6835.0,111.5304,111.7219,111.5304,111.607,6835.0
2024-04-18 10:40:00,116.53,116.87,116.51,116.87,14897.0,111.5974,111.923,111.5783,111.923,14897.0
2024-04-18 10:45:00,116.84,116.85,116.55,116.55,6007.0,111.8943,111.9039,111.6166,111.6166,6007.0
2024-04-18 10:50:00,116.53,116.62,116.42,116.45,7192.0,111.5974,111.6836,111.4921,111.5208,7192.0
2024-04-18 10:55:00,116.47,116.52,116.32,116.4,5174.0,111.5399,111.5878,111.3963,111.4729,5174.0
2024-04-18 11:00:00,116.38,116.46,116.35,116.35,5433.0,111.4538,111.5304,111.425,111.425,5433.0
2024-04-18 11:05:00,116.36,116.44,116.35,116.44,5585.0,111.4346,111.5112,111.425,111.5112,5585.0
2024-04-18 11:10:00,116.42,116.5,116.34,116.39,10882.0,111.4921,111.5687,111.4154,111.4633,10882.0
2024-04-18 11:15:00,116.39,116.54,116.37,116.41,10197.0,111.4633,111.607,111.4442,111.4825,10197.0
2024-04-18 11:20:00,116.43,116.6,116.41,116.51,13833.0,111.5016,111.6644,111.4825,111.5783,13833.0
2024-04-18 11:25:00,116.52,116.54,116.24,116.26,10781.0,111.5878,111.607,111.3197,111.3388,10781.0
2024-04-18 11:30:00,116.29,116.39,116.22,116.31,9827.0,111.3676,111.4633,111.3005,111.3867,9827.0
2024-04-18 11:35:00,116.33,116.35,116.07,116.22,15492.0,111.4059,111.425,111.1569,111.3005,15492.0
2024-04-18 11:40:00,116.22,116.25,116.02,116.16,12642.0,111.3005,111.3293,111.109,111.2431,12642.0
2024-04-18 11:45:00,116.13,116.17,116.06,116.07,6052.0,111.2143,111.2526,111.1473,111.1569,6052.0
2024-04-18 11:50:00,116.08,116.1,116.0,116.0,5030.0,111.1665,111.1856,111.0898,111.0898,5030.0
2024-04-18 11:55:00,116.0,116.1,115.99,116.02,3908.0,111.0898,111.1856,111.0803,111.109,3908.0
2024-04-18 12:00:00,116.06,116.14,115.96,115.96,3311.0,111.1473,111.2239,111.0515,111.0515,3311.0
2024-04-18 12:05:00,115.92,115.92,115.76,115.86,3900.0,111.0132,111.0132,110.86,110.9558,3900.0
2024-04-18 12:10:00,115.89,115.94,115.82,115.87,5867.0,110.9845,111.0324,110.9175,110.9653,5867.0
2024-04-18 12:15:00,115.86,115.86,115.8,115.82,4315.0,110.9558,110.9558,110.8983,110.9175,4315.0
2024-04-18 12:20:00,115.8,115.84,115.73,115.77,4478.0,110.8983,110.9366,110.8313,110.8696,4478.0
2024-04-18 12:25:00,115.72,115.84,115.72,115.73,4563.0,110.8217,110.9366,110.8217,110.8313,4563.0
2024-04-18 12:30:00,115.73,115.73,115.36,115.36,10220.0,110.8313,110.8313,110.4769,110.4769,10220.0
2024-04-18 12:35:00,115.35,115.47,115.34,115.34,7932.0,110.4674,110.5823,110.4578,110.4578,7932.0
2024-04-18 12:40:00,115.34,115.37,115.23,115.34,4846.0,110.4578,110.4865,110.3524,110.4578,4846.0
2024-04-18 12:45:00,115.37,115.37,115.06,115.14,9189.0,110.4865,110.4865,110.1896,110.2662,9189.0
2024-04-18 12:50:00,115.09,115.14,114.89,114.94,15505.0,110.2184,110.2662,110.0268,110.0747,15505.0
2024-04-18 12:55:00,114.99,115.07,114.91,114.96,3939.0,110.1226,110.1992,110.046,110.0939,3939.0
2024-04-18 13:00:00,114.93,115.01,114.83,114.91,7201.0,110.0651,110.1417,109.9694,110.046,7201.0
2024-04-18 13:05:00,114.89,114.94,114.77,114.94,8395.0,110.0268,110.0747,109.9119,110.0747,8395.0
2024-04-18 13:10:00,114.91,114.94,114.82,114.86,6652.0,110.046,110.0747,109.9598,109.9981,6652.0
2024-04-18 13:15:00,114.91,114.92,114.51,114.62,7665.0,110.046,110.0556,109.6629,109.7683,7665.0
2024-04-18 13:20:00,114.63,114.67,114.3,114.31,7042.0,109.7778,109.8161,109.4618,109.4714,7042.0
2024-04-18 13:25:00,114.32,114.68,114.29,114.65,9610.0,109.481,109.8257,109.4522,109.797,9610.0
2024-04-18 13:30:00,114.6,114.64,114.42,114.42,4368.0,109.7491,109.7874,109.5767,109.5767,4368.0
2024-04-18 13:35:00,114.42,114.52,114.25,114.25,5455.0,109.5767,109.6725,109.4139,109.4139,5455.0
2024-04-18 13:40:00,114.31,114.49,114.15,114.39,9700.0,109.4714,109.6438,109.3181,109.548,9700.0
2024-04-18 13:45:00,114.45,114.52,114.41,114.49,3637.0,109.6055,109.6725,109.5671,109.6438,3637.0
2024-04-18 13:50:00,114.44,114.44,114.29,114.29,4623.0,109.5959,109.5959,109.4522,109.4522,4623.0
2024-04-18 13:55:00,114.31,114.44,114.28,114.38,8038.0,109.4714,109.5959,109.4426,109.5384,8038.0
2024-04-18 14:00:00,114.38,114.38,114.21,114.26,9626.0,109.5384,109.5384,109.3756,109.4235,9626.0
2024-04-18 14:05:00,114.23,114.28,114.08,114.22,13436.0,109.3948,109.4426,109.2511,109.3852,13436.0
2024-04-18 14:10:00,114.2,114.31,114.11,114.3,11576.0,109.366,109.4714,109.2798,109.4618,11576.0
2024-04-18 14:15:00,114.3,114.49,114.3,114.41,19463.0,109.4618,109.6438,109.4618,109.5671,19463.0
2024-04-18 14:20:00,114.42,114.51,114.37,114.46,9832.0,109.5767,109.6629,109.5288,109.615,9832.0
2024-04-18 14:25:00,114.43,114.47,114.22,114.22,4249.0,109.5863,109.6246,109.3852,109.3852,4249.0
2024-04-18 14:30:00,114.26,114.3,113.92,113.93,19998.0,109.4235,109.4618,109.0979,109.1075,19998.0
2024-04-18 14:35:00,114.0,114.14,113.93,114.1,7845.0,109.1745,109.3086,109.1075,109.2703,7845.0
2024-04-18 14:40:00,114.08,114.21,114.08,114.19,7574.0,109.2511,109.3756,109.2511,109.3565,7574.0
2024-04-18 14:45:00,114.16,114.27,114.15,114.25,6999.0,109.3277,109.4331,109.3181,109.4139,6999.0
2024-04-18 14:50:00,114.21,114.21,114.06,114.16,8221.0,109.3756,109.3756,109.232,109.3277,8221.0
2024-04-18 14:55:00,114.15,114.17,113.88,113.88,16874.0,109.3181,109.3373,109.0596,109.0596,16874.0
2024-04-18 15:00:00,113.89,114.11,113.87,114.1,11576.0,109.0692,109.2798,109.05,109.2703,11576.0
2024-04-18 15:05:00,114.1,114.2,114.05,114.17,22937.0,109.2703,109.366,109.2224,109.3373,22937.0
2024-04-18 15:10:00,114.18,114.25,114.0,114.06,16382.0,109.3469,109.4139,109.1745,109.232,16382.0
2024-04-18 15:15:00,114.09,114.1,113.94,113.98,12422.0,109.2607,109.2703,109.117,109.1553,12422.0
2024-04-18 15:20:00,113.99,114.07,113.85,114.02,14231.0,109.1649,109.2415,109.0308,109.1937,14231.0
2024-04-18 15:25:00,114.02,114.07,113.88,114.05,15794.0,109.1937,109.2415,109.0596,109.2224,15794.0
2024-04-18 15:30:00,114.08,114.2,114.02,114.2,12799.0,109.2511,109.366,109.1937,109.366,12799.0
2024-04-18 15:35:00,114.18,114.22,114.06,114.07,12631.0,109.3469,109.3852,109.232,109.2415,12631.0
2024-04-18 15:40:00,114.06,114.2,114.0,114.12,16897.0,109.232,109.366,109.1745,109.2894,16897.0
2024-04-18 15:45:00,114.11,114.14,114.02,114.05,21333.0,109.2798,109.3086,109.1937,109.2224,21333.0
2024-04-18 15:50:00,114.06,114.27,113.76,113.82,51933.0,109.232,109.4331,108.9447,109.0021,51933.0
2024-04-18 15:55:00,113.82,113.89,113.71,113.76,135936.0,109.0021,109.0692,108.8968,108.9447,135936.0
2024-04-19 09:30:00,114.05,114.34,112.5,113.23,211731.0,109.2224,109.5001,107.738,108.4371,211731.0
2024-04-19 09:35:00,113.39,113.99,113.1,113.95,33412.0,108.5903,109.1649,108.3126,109.1266,33412.0
2024-04-19 09:40:00,113.95,114.08,113.29,113.49,32262.0,109.1266,109.2511,108.4946,108.6861,32262.0
2024-04-19 09:45:00,113.49,113.63,112.95,113.0,60935.0,108.6861,108.8202,108.1689,108.2168,60935.0
2024-04-19 09:50:00,112.87,113.53,112.69,113.33,85314.0,108.0923,108.7244,107.92,108.5329,85314.0
2024-04-19 09:55:00,113.23,113.5,113.08,113.08,21285.0,108.4371,108.6957,108.2934,108.2934,21285.0
2024-04-19 10:00:00,113.2,113.32,112.87,113.01,23976.0,108.4084,108.5233,108.0923,108.2264,23976.0
2024-04-19 10:05:00,112.97,113.15,112.66,112.71,25175.0,108.1881,108.3605,107.8912,107.9391,25175.0
2024-04-19 10:10:00,112.64,112.69,112.31,112.4,33001.0,107.8721,107.92,107.556,107.6422,33001.0
2024-04-19 10:15:00,112.43,112.52,112.24,112.29,26496.0,107.671,107.7571,107.489,107.5369,26496.0
2024-04-19 10:20:00,112.29,112.31,111.99,112.14,33015.0,107.5369,107.556,107.2496,107.3932,33015.0
2024-04-19 10:25:00,112.15,112.53,112.0,112.53,20803.0,107.4028,107.7667,107.2592,107.7667,20803.0
2024-04-19 10:30:00,112.48,112.69,112.26,112.32,20488.0,107.7188,107.92,107.5082,107.5656,20488.0
2024-04-19 10:35:00,112.34,112.38,112.02,112.03,13256.0,107.5848,107.6231,107.2783,107.2879,13256.0
2024-04-19 10:40:00,112.09,112.24,111.93,112.24,31580.0,107.3453,107.489,107.1921,107.489,31580.0
2024-04-19 10:45:00,112.24,112.25,111.99,112.08,23854.0,107.489,107.4986,107.2496,107.3358,23854.0
2024-04-19 10:50:00,112.07,112.34,112.02,112.34,21122.0,107.3262,107.5848,107.2783,107.5848,21122.0
2024-04-19 10:55:00,112.32,112.36,112.1,112.16,21353.0,107.5656,107.6039,107.3549,107.4124,21353.0
2024-04-19 11:00:00,112.18,112.24,112.08,112.16,12169.0,107.4315,107.489,107.3358,107.4124,12169.0
2024-04-19 11:05:00,112.16,112.44,112.15,112.27,50330.0,107.4124,107.6805,107.4028,107.5177,50330.0
2024-04-19 11:10:00,112.26,112.35,112.18,112.21,23996.0,107.5082,107.5943,107.4315,107.4603,23996.0
2024-04-19 11:15:00,112.24,112.28,112.04,112.1,14660.0,107.489,107.5273,107.2975,107.3549,14660.0
2024-04-19 11:20:00,112.11,112.13,111.99,112.07,14370.0,107.3645,107.3837,107.2496,107.3262,14370.0
2024-04-19 11:25:00,112.05,112.06,111.9,112.02,31911.0,107.307,107.3166,107.1634,107.2783,31911.0
2024-04-19 11:30:00,112.02,112.06,111.81,111.83,14322.0,107.2783,107.3166,107.0772,107.0964,14322.0
2024-04-19 11:35:00,111.84,111.87,111.73,111.83,20140.0,107.1059,107.1347,107.0006,107.0964,20140.0
2024-04-19 11:40:00,111.85,111.89,111.63,111.73,16357.0,107.1155,107.1538,106.9048,107.0006,16357.0
2024-04-19 11:45:00,111.74,111.75,111.64,111.71,15730.0,107.0102,107.0197,106.9144,106.9814,15730.0
2024-04-19 11:50:00,111.72,112.02,111.71,111.82,17211.0,106.991,107.2783,106.9814,107.0868,17211.0
2024-04-19 11:55:00,111.82,111.84,111.59,111.72,29084.0,107.0868,107.1059,106.8665,106.991,29084.0
2024-04-19 12:00:00,111.71,111.8,111.54,111.54,18063.0,106.9814,107.0676,106.8186,106.8186,18063.0
2024-04-19 12:05:00,111.54,111.62,111.49,111.53,15311.0,106.8186,106.8952,106.7707,106.8091,15311.0
2024-04-19 12:10:00,111.53,111.53,111.35,111.35,15091.0,106.8091,106.8091,106.6367,106.6367,15091.0
2024-04-19 12:15:00,111.36,111.41,111.23,111.25,11206.0,106.6462,106.6941,106.5218,106.5409,11206.0
2024-04-19 12:20:00,111.24,111.31,111.11,111.14,9837.0,106.5313,106.5984,106.4068,106.4356,9837.0
2024-04-19 12:25:00,111.13,111.18,110.86,110.86,17087.0,106.426,106.4739,106.1674,106.1674,17087.0
2024-04-19 12:30:00,110.88,110.92,110.65,110.77,28680.0,106.1866,106.2249,105.9663,106.0812,28680.0
2024-04-19 12:35:00,110.8,110.81,110.55,110.55,20006.0,106.11,106.1195,105.8705,105.8705,20006.0
2024-04-19 12:40:00,110.56,110.9,110.54,110.82,18312.0,105.8801,106.2057,105.861,106.1291,18312.0
2024-04-19 12:45:00,110.82,110.9,110.73,110.9,12727.0,106.1291,106.2057,106.0429,106.2057,12727.0
2024-04-19 12:50:00,110.93,111.16,110.93,111.01,15466.0,106.2344,106.4547,106.2344,106.3111,15466.0
2024-04-19 12:55:00,111.01,111.21,110.96,111.2,16670.0,106.3111,106.5026,106.2632,106.493,16670.0
2024-04-19 13:00:00,111.15,111.35,111.14,111.26,12629.0,106.4451,106.6367,106.4356,106.5505,12629.0
2024-04-19 13:05:00,111.27,111.41,111.21,111.41,13280.0,106.5601,106.6941,106.5026,106.6941,13280.0
2024-04-19 13:10:00,111.41,111.49,111.36,111.47,8480.0,106.6941,106.7707,106.6462,106.7516,8480.0
2024-04-19 13:15:00,111.47,111.54,111.26,111.47,22112.0,106.7516,106.8186,106.5505,106.7516,22112.0
2024-04-19 13:20:00,111.48,111.5,111.35,111.4,9553.0,106.7612,106.7803,106.6367,106.6846,9553.0
2024-04-19 13:25:00,111.4,111.51,111.26,111.31,21070.0,106.6846,106.7899,106.5505,106.5984,21070.0
2024-04-19 13:30:00,111.31,111.4,111.25,111.25,10868.0,106.5984,106.6846,106.5409,106.5409,10868.0
2024-04-19 13:35:00,111.25,111.31,111.14,111.22,9071.0,106.5409,106.5984,106.4356,106.5122,9071.0
2024-04-19 13:40:00,111.22,111.33,111.2,111.2,9883.0,106.5122,106.6175,106.493,106.493,9883.0
2024-04-19 13:45:00,111.2,111.36,111.16,111.3,16151.0,106.493,106.6462,106.4547,106.5888,16151.0
2024-04-19 13:50:00,111.37,111.55,111.35,111.55,10732.0,106.6558,106.8282,106.6367,106.8282,10732.0
2024-04-19 13:55:00,111.54,111.55,111.31,111.33,15306.0,106.8186,106.8282,106.5984,106.6175,15306.0
2024-04-19 14:00:00,111.33,111.33,110.96,110.98,12370.0,106.6175,106.6175,106.2632,106.2823,12370.0
2024-04-19 14:05:00,110.98,111.21,110.88,111.08,15753.0,106.2823,106.5026,106.1866,106.3781,15753.0
2024-04-19 14:10:00,111.09,111.13,110.99,111.04,10064.0,106.3877,106.426,106.2919,106.3398,10064.0
2024-04-19 14:15:00,111.01,111.06,110.91,111.05,10678.0,106.3111,106.3589,106.2153,106.3494,10678.0
2024-04-19 14:20:00,111.03,111.15,111.03,111.1,12561.0,106.3302,106.4451,106.3302,106.3973,12561.0
2024-04-19 14:25:00,111.08,111.09,110.89,110.91,11362.0,106.3781,106.3877,106.1961,106.2153,11362.0
2024-04-19 14:30:00,110.9,111.02,110.77,110.89,25705.0,106.2057,106.3206,106.0812,106.1961,25705.0
2024-04-19 14:35:00,110.82,110.91,110.59,110.59,10271.0,106.1291,106.2153,105.9088,105.9088,10271.0
2024-04-19 14:40:00,110.61,110.67,110.5,110.5,17355.0,105.928,105.9855,105.8227,105.8227,17355.0
2024-04-19 14:45:00,110.52,110.57,110.35,110.47,43786.0,105.8418,105.8897,105.679,105.7939,43786.0
2024-04-19 14:50:00,110.48,110.58,110.48,110.55,11778.0,105.8035,105.8993,105.8035,105.8705,11778.0
2024-04-19 14:55:00,110.52,110.78,110.52,110.73,12743.0,105.8418,106.0908,105.8418,106.0429,12743.0
2024-04-19 15:00:00,110.73,110.77,110.61,110.65,11617.0,106.0429,106.0812,105.928,105.9663,11617.0
2024-04-19 15:05:00,110.64,110.89,110.54,110.81,17948.0,105.9567,106.1961,105.861,106.1195,17948.0
2024-04-19 15:10:00,110.81,111.06,110.76,110.96,12656.0,106.1195,106.3589,106.0716,106.2632,12656.0
2024-04-19 15:15:00,110.95,110.96,110.73,110.83,15572.0,106.2536,106.2632,106.0429,106.1387,15572.0
2024-04-19 15:20:00,110.83,110.84,110.72,110.77,55256.0,106.1387,106.1483,106.0333,106.0812,55256.0
2024-04-19 15:25:00,110.78,111.14,110.72,111.02,23985.0,106.0908,106.4356,106.0333,106.3206,23985.0
2024-04-19 15:30:00,111.03,111.1,110.87,110.93,27214.0,106.3302,106.3973,106.177,106.2344,27214.0
2024-04-19 15:35:00,110.91,110.95,110.67,110.83,27649.0,106.2153,106.2536,105.9855,106.1387,27649.0
2024-04-19 15:40:00,110.83,110.95,110.72,110.91,30990.0,106.1387,106.2536,106.0333,106.2153,30990.0
2024-04-19 15:45:00,110.9,111.13,110.8,111.01,36126.0,106.2057,106.426,106.11,106.3111,36126.0
2024-04-19 15:50:00,111.01,111.16,110.89,111.14,88086.0,106.3111,106.4547,106.1961,106.4356,88086.0
2024-04-19 15:55:00,111.15,111.27,111.11,111.2,238338.0,106.4451,106.5601,106.4068,106.493,238338.0
2024-04-22 09:30:00,111.91,112.81,111.86,111.92,94837.0,107.173,108.0349,107.1251,107.1825,94837.0
2024-04-22 09:35:00,111.93,112.26,111.82,112.26,22749.0,107.1921,107.5082,107.0868,107.5082,22749.0
2024-04-22 09:40:00,112.16,112.25,111.9,112.19,13327.0,107.4124,107.4986,107.1634,107.4411,13327.0
2024-04-22 09:45:00,112.19,112.6,112.16,112.5,25214.0,107.4411,107.8338,107.4124,107.738,25214.0
2024-04-22 09:50:00,112.63,112.79,112.48,112.76,49552.0,107.8625,108.0157,107.7188,107.987,49552.0
2024-04-22 09:55:00,112.7,112.91,112.65,112.9,38497.0,107.9295,108.1306,107.8816,108.1211,38497.0
2024-04-22 10:00:00,112.89,113.27,112.79,113.23,23644.0,108.1115,108.4754,108.0157,108.4371,23644.0
2024-04-22 10:05:00,113.26,113.37,113.14,113.27,13450.0,108.4658,108.5712,108.3509,108.4754,13450.0
2024-04-22 10:10:00,113.27,113.5,113.26,113.35,16582.0,108.4754,108.6957,108.4658,108.552,16582.0
2024-04-22 10:15:00,113.34,113.44,113.31,113.39,6887.0,108.5424,108.6382,108.5137,108.5903,6887.0
2024-04-22 10:20:00,113.43,113.44,113.04,113.08,6663.0,108.6286,108.6382,108.2551,108.2934,6663.0
2024-04-22 10:25:00,113.07,113.11,112.76,112.76,18829.0,108.2839,108.3222,107.987,107.987,18829.0
2024-04-22 10:30:00,112.76,112.78,112.59,112.64,17219.0,107.987,108.0061,107.8242,107.8721,17219.0
2024-04-22 10:35:00,112.63,113.04,112.61,112.96,14223.0,107.8625,108.2551,107.8433,108.1785,14223.0
2024-04-22 10:40:00,112.96,113.0,112.84,112.92,9401.0,108.1785,108.2168,108.0636,108.1402,9401.0
2024-04-22 10:45:00,112.96,113.1,112.9,113.05,8555.0,108.1785,108.3126,108.1211,108.2647,8555.0
2024-04-22 10:50:00,113.03,113.06,112.82,112.82,7709.0,108.2456,108.2743,108.0444,108.0444,7709.0
2024-04-22 10:55:00,112.81,112.85,112.72,112.78,6099.0,108.0349,108.0732,107.9487,108.0061,6099.0
2024-04-22 11:00:00,112.77,112.94,112.73,112.94,5593.0,107.9966,108.1594,107.9583,108.1594,5593.0
2024-04-22 11:05:00,112.87,112.87,112.42,112.42,12571.0,108.0923,108.0923,107.6614,107.6614,12571.0
2024-04-22 11:10:00,112.42,112.43,112.18,112.18,13497.0,107.6614,107.671,107.4315,107.4315,13497.0
2024-04-22 11:15:00,112.16,112.25,112.12,112.25,9497.0,107.4124,107.4986,107.3741,107.4986,9497.0
2024-04-22 11:20:00,112.21,112.32,112.2,112.29,8891.0,107.4603,107.5656,107.4507,107.5369,8891.0
2024-04-22 11:25:00,112.31,112.4,112.15,112.29,20536.0,107.556,107.6422,107.4028,107.5369,20536.0
2024-04-22 11:30:00,112.32,112.48,112.26,112.4,11047.0,107.5656,107.7188,107.5082,107.6422,11047.0
2024-04-22 11:35:00,112.41,112.67,112.38,112.62,5063.0,107.6518,107.9008,107.6231,107.8529,5063.0
2024-04-22 11:40:00,112.66,112.66,112.42,112.43,16263.0,107.8912,107.8912,107.6614,107.671,16263.0
2024-04-22 11:45:00,112.48,112.61,112.46,112.55,7279.0,107.7188,107.8433,107.6997,107.7859,7279.0
2024-04-22 11:50:00,112.53,112.63,112.52,112.6,5064.0,107.7667,107.8625,107.7571,107.8338,5064.0
2024-04-22 11:55:00,112.59,112.62,112.47,112.55,4866.0,107.8242,107.8529,107.7093,107.7859,4866.0
2024-04-22 12:00:00,112.54,112.57,112.41,112.48,7244.0,107.7763,107.805,107.6518,107.7188,7244.0
2024-04-22 12:05:00,112.51,112.54,112.44,112.46,3316.0,107.7476,107.7763,107.6805,107.6997,3316.0
2024-04-22 12:10:00,112.49,112.56,112.45,112.53,7497.0,107.7284,107.7955,107.6901,107.7667,7497.0
2024-04-22 12:15:00,112.53,112.66,112.52,112.57,8182.0,107.7667,107.8912,107.7571,107.805,8182.0
2024-04-22 12:20:00,112.54,112.6,112.43,112.44,5660.0,107.7763,107.8338,107.671,107.6805,5660.0
2024-04-22 12:25:00,112.39,112.43,112.36,112.42,11363.0,107.6326,107.671,107.6039,107.6614,11363.0
2024-04-22 12:30:00,112.4,112.4,112.17,112.18,10528.0,107.6422,107.6422,107.422,107.4315,10528.0
2024-04-22 12:35:00,112.19,112.42,112.18,112.4,14195.0,107.4411,107.6614,107.4315,107.6422,14195.0
2024-04-22 12:40:00,112.4,112.49,112.38,112.42,12822.0,107.6422,107.7284,107.6231,107.6614,12822.0
2024-04-22 12:45:00,112.42,112.49,112.4,112.42,10664.0,107.6614,107.7284,107.6422,107.6614,10664.0
2024-04-22 12:50:00,112.45,112.47,112.42,112.42,7829.0,107.6901,107.7093,107.6614,107.6614,7829.0
2024-04-22 12:55:00,112.43,112.49,112.41,112.44,8283.0,107.671,107.7284,107.6518,107.6805,8283.0
2024-04-22 13:00:00,112.49,112.57,112.44,112.48,22369.0,107.7284,107.805,107.6805,107.7188,22369.0
2024-04-22 13:05:00,112.48,112.63,112.47,112.62,3789.0,107.7188,107.8625,107.7093,107.8529,3789.0
2024-04-22 13:10:00,112.65,112.82,112.65,112.81,2761.0,107.8816,108.0444,107.8816,108.0349,2761.0
2024-04-22 13:15:00,112.84,112.84,112.64,112.68,3376.0,108.0636,108.0636,107.8721,107.9104,3376.0
2024-04-22 13:20:00,112.68,112.73,112.61,112.7,6774.0,107.9104,107.9583,107.8433,107.9295,6774.0
2024-04-22 13:25:00,112.7,112.88,112.69,112.88,3408.0,107.9295,108.1019,107.92,108.1019,3408.0
2024-04-22 13:30:00,112.89,112.93,112.8,112.87,7666.0,108.1115,108.1498,108.0253,108.0923,7666.0
2024-04-22 13:35:00,112.89,112.89,112.73,112.8,3095.0,108.1115,108.1115,107.9583,108.0253,3095.0
2024-04-22 13:40:00,112.81,112.84,112.78,112.83,3688.0,108.0349,108.0636,108.0061,108.054,3688.0
2024-04-22 13:45:00,112.86,113.11,112.86,113.11,4208.0,108.0828,108.3222,108.0828,108.3222,4208.0
2024-04-22 13:50:00,113.11,113.32,113.07,113.32,7170.0,108.3222,108.5233,108.2839,108.5233,7170.0
2024-04-22 13:55:00,113.35,113.35,113.2,113.27,5876.0,108.552,108.552,108.4084,108.4754,5876.0
2024-04-22 14:00:00,113.29,113.4,113.25,113.4,5475.0,108.4946,108.5999,108.4562,108.5999,5475.0
2024-04-22 14:05:00,113.45,113.64,113.43,113.58,10388.0,108.6478,108.8297,108.6286,108.7723,10388.0
2024-04-22 14:10:00,113.56,113.59,113.52,113.57,3546.0,108.7531,108.7819,108.7148,108.7627,3546.0
2024-04-22 14:15:00,113.57,113.57,113.48,113.55,9135.0,108.7627,108.7627,108.6765,108.7435,9135.0
2024-04-22 14:20:00,113.57,113.69,113.57,113.69,3400.0,108.7627,108.8776,108.7627,108.8776,3400.0
2024-04-22 14:25:00,113.67,113.68,113.57,113.57,2495.0,108.8585,108.868,108.7627,108.7627,2495.0
2024-04-22 14:30:00,113.58,113.66,113.58,113.6,4255.0,108.7723,108.8489,108.7723,108.7914,4255.0
2024-04-22 14:35:00,113.6,113.65,113.47,113.49,4306.0,108.7914,108.8393,108.6669,108.6861,4306.0
2024-04-22 14:40:00,113.48,113.49,113.31,113.33,4893.0,108.6765,108.6861,108.5137,108.5329,4893.0
2024-04-22 14:45:00,113.35,113.38,113.3,113.31,3809.0,108.552,108.5807,108.5041,108.5137,3809.0
2024-04-22 14:50:00,113.34,113.34,113.21,113.23,7976.0,108.5424,108.5424,108.4179,108.4371,7976.0
2024-04-22 14:55:00,113.26,113.33,113.25,113.32,2427.0,108.4658,108.5329,108.4562,108.5233,2427.0
2024-04-22 15:00:00,113.3,113.32,113.22,113.26,4541.0,108.5041,108.5233,108.4275,108.4658,4541.0
2024-04-22 15:05:00,113.28,113.36,113.23,113.34,4750.0,108.485,108.5616,108.4371,108.5424,4750.0
2024-04-22 15:10:00,113.32,113.33,113.22,113.29,6448.0,108.5233,108.5329,108.4275,108.4946,6448.0
2024-04-22 15:15:00,113.28,113.38,113.27,113.29,10542.0,108.485,108.5807,108.4754,108.4946,10542.0
2024-04-22 15:20:00,113.29,113.29,113.09,113.17,11451.0,108.4946,108.4946,108.303,108.3796,11451.0
2024-04-22 15:25:00,113.17,113.23,113.13,113.22,4345.0,108.3796,108.4371,108.3413,108.4275,4345.0
2024-04-22 15:30:00,113.21,113.21,112.81,112.81,12012.0,108.4179,108.4179,108.0349,108.0349,12012.0
2024-04-22 15:35:00,112.79,112.87,112.75,112.82,8802.0,108.0157,108.0923,107.9774,108.0444,8802.0
2024-04-22 15:40:00,112.83,112.85,112.74,112.77,8980.0,108.054,108.0732,107.9678,107.9966,8980.0
2024-04-22 15:45:00,112.75,112.84,112.73,112.84,11396.0,107.9774,108.0636,107.9583,108.0636,11396.0
2024-04-22 15:50:00,112.84,112.84,112.52,112.62,31737.0,108.0636,108.0636,107.7571,107.8529,31737.0
2024-04-22 15:55:00,112.59,112.63,112.45,112.59,84884.0,107.8242,107.8625,107.6901,107.8242,84884.0
2024-04-23 09:30:00,113.03,113.2,112.82,112.96,29642.0,108.2456,108.4084,108.0444,108.1785,29642.0
2024-04-23 09:35:00,112.97,112.99,112.57,112.59,7288.0,108.1881,108.2073,107.805,107.8242,7288.0
2024-04-23 09:40:00,112.59,112.68,112.44,112.5,8236.0,107.8242,107.9104,107.6805,107.738,8236.0
2024-04-23 09:45:00,112.48,112.78,112.48,112.65,5420.0,107.7188,108.0061,107.7188,107.8816,5420.0
2024-04-23 09:50:00,112.7,112.91,112.52,112.82,8458.0,107.9295,108.1306,107.7571,108.0444,8458.0
2024-04-23 09:55:00,112.79,112.85,112.7,112.75,6038.0,108.0157,108.0732,107.9295,107.9774,6038.0
2024-04-23 10:00:00,112.8,113.04,112.72,112.73,14727.0,108.0253,108.2551,107.9487,107.9583,14727.0
2024-04-23 10:05:00,112.8,113.06,112.79,112.99,10070.0,108.0253,108.2743,108.0157,108.2073,10070.0
2024-04-23 10:10:00,112.96,113.22,112.94,113.09,12862.0,108.1785,108.4275,108.1594,108.303,12862.0
2024-04-23 10:15:00,113.1,113.42,113.04,113.41,36506.0,108.3126,108.6191,108.2551,108.6095,36506.0
2024-04-23 10:20:00,113.45,113.5,113.18,113.2,9738.0,108.6478,108.6957,108.3892,108.4084,9738.0
2024-04-23 10:25:00,113.26,113.48,113.25,113.43,6410.0,108.4658,108.6765,108.4562,108.6286,6410.0
2024-04-23 10:30:00,113.45,113.66,113.43,113.48,8846.0,108.6478,108.8489,108.6286,108.6765,8846.0
2024-04-23 10:35:00,113.5,113.52,113.19,113.19,10095.0,108.6957,108.7148,108.3988,108.3988,10095.0
2024-04-23 10:40:00,113.2,113.32,113.16,113.21,11527.0,108.4084,108.5233,108.3701,108.4179,11527.0
2024-04-23 10:45:00,113.21,113.32,113.17,113.25,5019.0,108.4179,108.5233,108.3796,108.4562,5019.0
2024-04-23 10:50:00,113.29,113.34,113.24,113.3,5298.0,108.4946,108.5424,108.4467,108.5041,5298.0
2024-04-23 10:55:00,113.3,113.46,113.26,113.4,7418.0,108.5041,108.6574,108.4658,108.5999,7418.0
2024-04-23 11:00:00,113.41,113.43,113.08,113.09,8538.0,108.6095,108.6286,108.2934,108.303,8538.0
2024-04-23 11:05:00,113.11,113.23,113.06,113.06,8264.0,108.3222,108.4371,108.2743,108.2743,8264.0
2024-04-23 11:10:00,113.09,113.18,113.07,113.08,7561.0,108.303,108.3892,108.2839,108.2934,7561.0
2024-04-23 11:15:00,113.07,113.11,112.99,113.01,8337.0,108.2839,108.3222,108.2073,108.2264,8337.0
2024-04-23 11:20:00,113.01,113.03,112.87,112.88,6720.0,108.2264,108.2456,108.0923,108.1019,6720.0
2024-04-23 11:25:00,112.87,112.89,112.67,112.67,10996.0,108.0923,108.1115,107.9008,107.9008,10996.0
2024-04-23 11:30:00,112.65,112.76,112.56,112.62,19292.0,107.8816,107.987,107.7955,107.8529,19292.0
2024-04-23 11:35:00,112.62,112.7,112.58,112.67,13770.0,107.8529,107.9295,107.8146,107.9008,13770.0
2024-04-23 11:40:00,112.65,112.75,112.65,112.71,15432.0,107.8816,107.9774,107.8816,107.9391,15432.0
2024-04-23 11:45:00,112.71,112.71,112.53,112.56,10088.0,107.9391,107.9391,107.7667,107.7955,10088.0
2024-04-23 11:50:00,112.54,112.58,112.45,112.58,5444.0,107.7763,107.8146,107.6901,107.8146,5444.0
2024-04-23 11:55:00,112.58,112.68,112.54,112.58,15411.0,107.8146,107.9104,107.7763,107.8146,15411.0
2024-04-23 12:00:00,112.56,112.68,112.56,112.68,9640.0,107.7955,107.9104,107.7955,107.9104,9640.0
2024-04-23 12:05:00,112.67,112.71,112.57,112.71,6872.0,107.9008,107.9391,107.805,107.9391,6872.0
2024-04-23 12:10:00,112.68,112.75,112.62,112.72,6502.0,107.9104,107.9774,107.8529,107.9487,6502.0
2024-04-23 12:15:00,112.73,112.78,112.69,112.74,8063.0,107.9583,108.0061,107.92,107.9678,8063.0
2024-04-23 12:20:00,112.79,112.79,112.71,112.74,4523.0,108.0157,108.0157,107.9391,107.9678,4523.0
2024-04-23 12:25:00,112.75,112.86,112.68,112.78,22179.0,107.9774,108.0828,107.9104,108.0061,22179.0
2024-04-23 12:30:00,112.84,112.94,112.83,112.94,5672.0,108.0636,108.1594,108.054,108.1594,5672.0
2024-04-23 12:35:00,112.95,113.09,112.91,113.09,7221.0,108.1689,108.303,108.1306,108.303,7221.0
2024-04-23 12:40:00,113.08,113.16,113.05,113.14,6875.0,108.2934,108.3701,108.2647,108.3509,6875.0
2024-04-23 12:45:00,113.18,113.31,113.15,113.3,5759.0,108.3892,108.5137,108.3605,108.5041,5759.0
2024-04-23 12:50:00,113.31,113.31,113.23,113.24,6110.0,108.5137,108.5137,108.4371,108.4467,6110.0
2024-04-23 12:55:00,113.22,113.22,113.11,113.22,5616.0,108.4275,108.4275,108.3222,108.4275,5616.0
2024-04-23 13:00:00,113.21,113.21,113.04,113.14,5907.0,108.4179,108.4179,108.2551,108.3509,5907.0
2024-04-23 13:05:00,113.12,113.16,113.08,113.08,5006.0,108.3317,108.3701,108.2934,108.2934,5006.0
2024-04-23 13:10:00,113.11,113.11,112.79,112.89,8061.0,108.3222,108.3222,108.0157,108.1115,8061.0
2024-04-23 13:15:00,112.87,112.98,112.85,112.98,4367.0,108.0923,108.1977,108.0732,108.1977,4367.0
2024-04-23 13:20:00,112.96,112.98,112.83,112.83,6008.0,108.1785,108.1977,108.054,108.054,6008.0
2024-04-23 13:25:00,112.81,112.89,112.79,112.84,7606.0,108.0349,108.1115,108.0157,108.0636,7606.0
2024-04-23 13:30:00,112.85,112.91,112.83,112.91,6997.0,108.0732,108.1306,108.054,108.1306,6997.0
2024-04-23 13:35:00,112.92,113.01,112.87,112.98,8351.0,108.1402,108.2264,108.0923,108.1977,8351.0
2024-04-23 13:40:00,113.03,113.14,112.97,113.08,6681.0,108.2456,108.3509,108.1881,108.2934,6681.0
2024-04-23 13:45:00,113.11,113.26,113.11,113.22,16151.0,108.3222,108.4658,108.3222,108.4275,16151.0
2024-04-23 13:50:00,113.21,113.24,113.08,113.08,7004.0,108.4179,108.4467,108.2934,108.2934,7004.0
2024-04-23 13:55:00,113.1,113.14,113.08,113.13,4817.0,108.3126,108.3509,108.2934,108.3413,4817.0
2024-04-23 14:00:00,113.13,113.16,113.08,113.14,11763.0,108.3413,108.3701,108.2934,108.3509,11763.0
2024-04-23 14:05:00,113.12,113.27,113.1,113.26,7122.0,108.3317,108.4754,108.3126,108.4658,7122.0
2024-04-23 14:10:00,113.26,113.26,113.03,113.15,12998.0,108.4658,108.4658,108.2456,108.3605,12998.0
2024-04-23 14:15:00,113.19,113.24,113.17,113.23,5819.0,108.3988,108.4467,108.3796,108.4371,5819.0
2024-04-23 14:20:00,113.22,113.31,113.22,113.26,7339.0,108.4275,108.5137,108.4275,108.4658,7339.0
2024-04-23 14:25:00,113.25,113.3,113.24,113.26,9603.0,108.4562,108.5041,108.4467,108.4658,9603.0
2024-04-23 14:30:00,113.25,113.26,113.12,113.19,8799.0,108.4562,108.4658,108.3317,108.3988,8799.0
2024-04-23 14:35:00,113.19,113.21,113.11,113.15,8746.0,108.3988,108.4179,108.3222,108.3605,8746.0
2024-04-23 14:40:00,113.15,113.23,113.12,113.22,9761.0,108.3605,108.4371,108.3317,108.4275,9761.0
2024-04-23 14:45:00,113.2,113.21,113.13,113.18,7564.0,108.4084,108.4179,108.3413,108.3892,7564.0
2024-04-23 14:50:00,113.2,113.2,113.06,113.06,7838.0,108.4084,108.4084,108.2743,108.2743,7838.0
2024-04-23 14:55:00,113.12,113.29,113.12,113.29,8156.0,108.3317,108.4946,108.3317,108.4946,8156.0
2024-04-23 15:00:00,113.26,113.3,113.08,113.12,10890.0,108.4658,108.5041,108.2934,108.3317,10890.0
2024-04-23 15:05:00,113.12,113.14,113.03,113.05,9492.0,108.3317,108.3509,108.2456,108.2647,9492.0
2024-04-23 15:10:00,113.09,113.26,113.07,113.2,10828.0,108.303,108.4658,108.2839,108.4084,10828.0
2024-04-23 15:15:00,113.18,113.2,113.1,113.12,10384.0,108.3892,108.4084,108.3126,108.3317,10384.0
2024-04-23 15:20:00,113.1,113.13,113.02,113.05,10415.0,108.3126,108.3413,108.236,108.2647,10415.0
2024-04-23 15:25:00,113.05,113.05,112.87,112.91,12882.0,108.2647,108.2647,108.0923,108.1306,12882.0
2024-04-23 15:30:00,112.89,112.96,112.86,112.96,18369.0,108.1115,108.1785,108.0828,108.1785,18369.0
2024-04-23 15:35:00,112.96,113.14,112.92,113.05,21564.0,108.1785,108.3509,108.1402,108.2647,21564.0
2024-04-23 15:40:00,113.06,113.2,113.0,113.18,38185.0,108.2743,108.4084,108.2168,108.3892,38185.0
2024-04-23 15:45:00,113.17,113.2,113.07,113.16,34280.0,108.3796,108.4084,108.2839,108.3701,34280.0
2024-04-23 15:50:00,113.14,113.41,113.04,113.26,64610.0,108.3509,108.6095,108.2551,108.4658,64610.0
2024-04-23 15:55:00,113.35,113.46,113.03,113.32,253914.0,108.552,108.6574,108.2456,108.5233,253914.0
2024-04-24 09:30:00,112.8,113.66,112.8,113.66,54098.0,108.0253,108.8489,108.0253,108.8489,54098.0
2024-04-24 09:35:00,113.46,114.81,113.46,114.7,16328.0,108.6574,109.9502,108.6574,109.8449,16328.0
2024-04-24 09:40:00,114.65,114.78,114.54,114.63,54804.0,109.797,109.9215,109.6916,109.7778,54804.0
2024-04-24 09:45:00,114.63,114.71,114.22,114.23,58206.0,109.7778,109.8544,109.3852,109.3948,58206.0
2024-04-24 09:50:00,114.19,114.65,114.14,114.53,39656.0,109.3565,109.797,109.3086,109.6821,39656.0
2024-04-24 09:55:00,114.46,114.54,114.17,114.3,24405.0,109.615,109.6916,109.3373,109.4618,24405.0
2024-04-24 10:00:00,114.28,114.66,114.27,114.59,37663.0,109.4426,109.8066,109.4331,109.7395,37663.0
2024-04-24 10:05:00,114.62,114.83,114.55,114.61,26335.0,109.7683,109.9694,109.7012,109.7587,26335.0
2024-04-24 10:10:00,114.66,114.79,114.49,114.54,12646.0,109.8066,109.9311,109.6438,109.6916,12646.0
2024-04-24 10:15:00,114.5,114.5,114.32,114.35,36726.0,109.6533,109.6533,109.481,109.5097,36726.0
2024-04-24 10:20:00,114.37,114.57,114.33,114.54,8171.0,109.5288,109.7204,109.4905,109.6916,8171.0
2024-04-24 10:25:00,114.55,114.55,114.16,114.18,41492.0,109.7012,109.7012,109.3277,109.3469,41492.0
2024-04-24 10:30:00,114.17,114.49,114.17,114.36,7101.0,109.3373,109.6438,109.3373,109.5193,7101.0
2024-04-24 10:35:00,114.19,114.19,113.79,113.82,24290.0,109.3565,109.3565,108.9734,109.0021,24290.0
2024-04-24 10:40:00,113.82,113.92,113.67,113.79,8743.0,109.0021,109.0979,108.8585,108.9734,8743.0
2024-04-24 10:45:00,113.76,113.8,113.66,113.77,13925.0,108.9447,108.983,108.8489,108.9542,13925.0
2024-04-24 10:50:00,113.75,113.77,113.69,113.77,4668.0,108.9351,108.9542,108.8776,108.9542,4668.0
2024-04-24 10:55:00,113.74,113.78,113.66,113.71,14825.0,108.9255,108.9638,108.8489,108.8968,14825.0
2024-04-24 11:00:00,113.72,113.79,113.42,113.45,4149.0,108.9064,108.9734,108.6191,108.6478,4149.0
2024-04-24 11:05:00,113.48,113.58,113.36,113.48,3522.0,108.6765,108.7723,108.5616,108.6765,3522.0
2024-04-24 11:10:00,113.46,113.57,113.45,113.53,5070.0,108.6574,108.7627,108.6478,108.7244,5070.0
2024-04-24 11:15:00,113.52,113.54,113.18,113.18,53881.0,108.7148,108.734,108.3892,108.3892,53881.0
2024-04-24 11:20:00,113.2,113.38,113.15,113.38,5502.0,108.4084,108.5807,108.3605,108.5807,5502.0
2024-04-24 11:25:00,113.37,113.6,113.35,113.6,3079.0,108.5712,108.7914,108.552,108.7914,3079.0
2024-04-24 11:30:00,113.58,113.61,113.55,113.59,4822.0,108.7723,108.801,108.7435,108.7819,4822.0
2024-04-24 11:35:00,113.63,113.66,113.54,113.66,3306.0,108.8202,108.8489,108.734,108.8489,3306.0
2024-04-24 11:40:00,113.65,113.7,113.49,113.51,3694.0,108.8393,108.8872,108.6861,108.7052,3694.0
2024-04-24 11:45:00,113.45,113.53,113.38,113.52,4028.0,108.6478,108.7244,108.5807,108.7148,4028.0
2024-04-24 11:50:00,113.47,113.51,113.21,113.22,5042.0,108.6669,108.7052,108.4179,108.4275,5042.0
2024-04-24 11:55:00,113.22,113.28,113.09,113.17,27247.0,108.4275,108.485,108.303,108.3796,27247.0
2024-04-24 12:00:00,113.17,113.32,113.15,113.27,5646.0,108.3796,108.5233,108.3605,108.4754,5646.0
2024-04-24 12:05:00,113.25,113.28,113.16,113.24,4433.0,108.4562,108.485,108.3701,108.4467,4433.0
2024-04-24 12:10:00,113.3,113.32,113.23,113.31,7209.0,108.5041,108.5233,108.4371,108.5137,7209.0
2024-04-24 12:15:00,113.33,113.36,113.27,113.32,5148.0,108.5329,108.5616,108.4754,108.5233,5148.0
2024-04-24 12:20:00,113.34,113.44,113.34,113.39,6643.0,108.5424,108.6382,108.5424,108.5903,6643.0
2024-04-24 12:25:00,113.39,113.45,113.33,113.4,4452.0,108.5903,108.6478,108.5329,108.5999,4452.0
2024-04-24 12:30:00,113.4,113.4,113.14,113.18,10025.0,108.5999,108.5999,108.3509,108.3892,10025.0
2024-04-24 12:35:00,113.24,113.24,113.08,113.1,4700.0,108.4467,108.4467,108.2934,108.3126,4700.0
2024-04-24 12:40:00,113.09,113.11,113.04,113.08,3694.0,108.303,108.3222,108.2551,108.2934,3694.0
2024-04-24 12:45:00,113.05,113.1,113.03,113.07,2900.0,108.2647,108.3126,108.2456,108.2839,2900.0
2024-04-24 12:50:00,113.06,113.26,113.04,113.25,22756.0,108.2743,108.4658,108.2551,108.4562,22756.0
2024-04-24 12:55:00,113.26,113.29,113.19,113.2,8791.0,108.4658,108.4946,108.3988,108.4084,8791.0
2024-04-24 13:00:00,113.16,113.21,113.08,113.16,5997.0,108.3701,108.4179,108.2934,108.3701,5997.0
2024-04-24 13:05:00,113.17,113.34,113.15,113.23,21820.0,108.3796,108.5424,108.3605,108.4371,21820.0
2024-04-24 13:10:00,113.24,113.39,113.24,113.31,7218.0,108.4467,108.5903,108.4467,108.5137,7218.0
2024-04-24 13:15:00,113.3,113.61,113.3,113.59,11676.0,108.5041,108.801,108.5041,108.7819,11676.0
2024-04-24 13:20:00,113.61,113.79,113.57,113.74,12871.0,108.801,108.9734,108.7627,108.9255,12871.0
2024-04-24 13:25:00,113.77,113.81,113.7,113.73,4978.0,108.9542,108.9925,108.8872,108.9159,4978.0
2024-04-24 13:30:00,113.74,113.9,113.73,113.89,4534.0,108.9255,109.0787,108.9159,109.0692,4534.0
2024-04-24 13:35:00,113.89,114.04,113.85,113.86,10143.0,109.0692,109.2128,109.0308,109.0404,10143.0
2024-04-24 13:40:00,113.89,114.02,113.85,114.01,19151.0,109.0692,109.1937,109.0308,109.1841,19151.0
2024-04-24 13:45:00,114.0,114.15,113.99,114.08,5580.0,109.1745,109.3181,109.1649,109.2511,5580.0
2024-04-24 13:50:00,114.04,114.13,114.0,114.1,3130.0,109.2128,109.299,109.1745,109.2703,3130.0
2024-04-24 13:55:00,114.1,114.14,113.88,113.92,18299.0,109.2703,109.3086,109.0596,109.0979,18299.0
2024-04-24 14:00:00,113.94,113.94,113.73,113.77,11368.0,109.117,109.117,108.9159,108.9542,11368.0
2024-04-24 14:05:00,113.69,113.75,113.55,113.7,12765.0,108.8776,108.9351,108.7435,108.8872,12765.0
2024-04-24 14:10:00,113.71,113.85,113.71,113.72,27956.0,108.8968,109.0308,108.8968,108.9064,27956.0
2024-04-24 14:15:00,113.71,113.78,113.61,113.67,14704.0,108.8968,108.9638,108.801,108.8585,14704.0
2024-04-24 14:20:00,113.68,113.88,113.64,113.87,5413.0,108.868,109.0596,108.8297,109.05,5413.0
2024-04-24 14:25:00,113.85,113.85,113.63,113.63,30221.0,109.0308,109.0308,108.8202,108.8202,30221.0
2024-04-24 14:30:00,113.63,113.68,113.46,113.51,6361.0,108.8202,108.868,108.6574,108.7052,6361.0
2024-04-24 14:35:00,113.5,113.63,113.49,113.59,5490.0,108.6957,108.8202,108.6861,108.7819,5490.0
2024-04-24 14:40:00,113.57,113.63,113.54,113.62,5395.0,108.7627,108.8202,108.734,108.8106,5395.0
2024-04-24 14:45:00,113.59,113.63,113.56,113.61,3561.0,108.7819,108.8202,108.7531,108.801,3561.0
2024-04-24 14:50:00,113.63,113.63,113.48,113.54,4303.0,108.8202,108.8202,108.6765,108.734,4303.0
2024-04-24 14:55:00,113.54,113.57,113.48,113.48,3736.0,108.734,108.7627,108.6765,108.6765,3736.0
2024-04-24 15:00:00,113.46,113.47,113.3,113.31,30019.0,108.6574,108.6669,108.5041,108.5137,30019.0
2024-04-24 15:05:00,113.3,113.33,113.23,113.3,11631.0,108.5041,108.5329,108.4371,108.5041,11631.0
2024-04-24 15:10:00,113.32,113.37,113.24,113.35,21280.0,108.5233,108.5712,108.4467,108.552,21280.0
2024-04-24 15:15:00,113.36,113.37,113.28,113.28,26850.0,108.5616,108.5712,108.485,108.485,26850.0
2024-04-24 15:20:00,113.31,113.43,113.3,113.43,5718.0,108.5137,108.6286,108.5041,108.6286,5718.0
2024-04-24 15:25:00,113.42,113.46,113.29,113.3,9043.0,108.6191,108.6574,108.4946,108.5041,9043.0
2024-04-24 15:30:00,113.28,113.48,113.25,113.38,22244.0,108.485,108.6765,108.4562,108.5807,22244.0
2024-04-24 15:35:00,113.36,113.38,113.27,113.31,18770.0,108.5616,108.5807,108.4754,108.5137,18770.0
2024-04-24 15:40:00,113.31,113.36,113.29,113.3,16000.0,108.5137,108.5616,108.4946,108.5041,16000.0
2024-04-24 15:45:00,113.3,113.36,113.28,113.33,15022.0,108.5041,108.5616,108.485,108.5329,15022.0
2024-04-24 15:50:00,113.34,113.61,113.22,113.59,77049.0,108.5424,108.801,108.4275,108.7819,77049.0
2024-04-24 15:55:00,113.57,113.75,113.53,113.74,204759.0,108.7627,108.9351,108.7244,108.9255,204759.0
2024-04-25 09:30:00,111.51,113.65,111.46,113.06,149826.0,106.7899,108.8393,106.742,108.2743,149826.0
2024-04-25 09:35:00,113.0,113.59,112.65,112.65,38488.0,108.2168,108.7819,107.8816,107.8816,38488.0
2024-04-25 09:40:00,112.53,112.53,111.86,111.96,18439.0,107.7667,107.7667,107.1251,107.2209,18439.0
2024-04-25 09:45:00,111.84,111.94,111.48,111.75,71157.0,107.1059,107.2017,106.7612,107.0197,71157.0
2024-04-25 09:50:00,111.73,111.82,111.5,111.69,12997.0,107.0006,107.0868,106.7803,106.9623,12997.0
2024-04-25 09:55:00,111.7,111.87,111.51,111.54,29912.0,106.9719,107.1347,106.7899,106.8186,29912.0
2024-04-25 10:00:00,111.54,111.76,111.45,111.66,61232.0,106.8186,107.0293,106.7324,106.9335,61232.0
2024-04-25 10:05:00,111.69,111.83,111.45,111.75,18965.0,106.9623,107.0964,106.7324,107.0197,18965.0
2024-04-25 10:10:00,111.74,111.74,111.47,111.63,42960.0,107.0102,107.0102,106.7516,106.9048,42960.0
2024-04-25 10:15:00,111.63,111.86,111.61,111.75,42192.0,106.9048,107.1251,106.8857,107.0197,42192.0
2024-04-25 10:20:00,111.77,111.86,111.69,111.8,6697.0,107.0389,107.1251,106.9623,107.0676,6697.0
2024-04-25 10:25:00,111.79,111.89,111.69,111.87,6824.0,107.058,107.1538,106.9623,107.1347,6824.0
2024-04-25 10:30:00,111.86,111.87,111.56,111.58,12515.0,107.1251,107.1347,106.8378,106.8569,12515.0
2024-04-25 10:35:00,111.6,111.61,111.44,111.53,50993.0,106.8761,106.8857,106.7229,106.8091,50993.0
2024-04-25 10:40:00,111.57,111.65,111.34,111.48,13206.0,106.8474,106.924,106.6271,106.7612,13206.0
2024-04-25 10:45:00,111.46,111.55,111.27,111.3,23365.0,106.742,106.8282,106.5601,106.5888,23365.0
2024-04-25 10:50:00,111.32,111.51,111.3,111.41,84603.0,106.6079,106.7899,106.5888,106.6941,84603.0
2024-04-25 10:55:00,111.39,111.75,111.36,111.72,11436.0,106.675,107.0197,106.6462,106.991,11436.0
2024-04-25 11:00:00,111.72,111.97,111.68,111.88,64381.0,106.991,107.2304,106.9527,107.1442,64381.0
2024-04-25 11:05:00,111.86,112.07,111.81,112.05,10626.0,107.1251,107.3262,107.0772,107.307,10626.0
2024-04-25 11:10:00,112.05,112.06,111.96,112.02,12635.0,107.307,107.3166,107.2209,107.2783,12635.0
2024-04-25 11:15:00,112.07,112.12,111.92,112.12,16528.0,107.3262,107.3741,107.1825,107.3741,16528.0
2024-04-25 11:20:00,112.11,112.2,112.03,112.2,27244.0,107.3645,107.4507,107.2879,107.4507,27244.0
2024-04-25 11:25:00,112.23,112.32,112.13,112.23,26795.0,107.4794,107.5656,107.3837,107.4794,26795.0
2024-04-25 11:30:00,112.26,112.29,112.09,112.28,12158.0,107.5082,107.5369,107.3453,107.5273,12158.0
2024-04-25 11:35:00,112.29,112.42,112.24,112.41,4943.0,107.5369,107.6614,107.489,107.6518,4943.0
2024-04-25 11:40:00,112.41,112.47,112.33,112.33,5279.0,107.6518,107.7093,107.5752,107.5752,5279.0
2024-04-25 11:45:00,112.31,112.33,112.14,112.17,7313.0,107.556,107.5752,107.3932,107.422,7313.0
2024-04-25 11:50:00,112.19,112.3,112.11,112.29,7350.0,107.4411,107.5465,107.3645,107.5369,7350.0
2024-04-25 11:55:00,112.28,112.44,112.25,112.44,9190.0,107.5273,107.6805,107.4986,107.6805,9190.0
2024-04-25 12:00:00,112.41,112.57,112.41,112.54,7416.0,107.6518,107.805,107.6518,107.7763,7416.0
2024-04-25 12:05:00,112.5,112.62,112.5,112.58,4854.0,107.738,107.8529,107.738,107.8146,4854.0
2024-04-25 12:10:00,112.57,112.58,112.35,112.48,4275.0,107.805,107.8146,107.5943,107.7188,4275.0
2024-04-25 12:15:00,112.46,112.58,112.46,112.58,3376.0,107.6997,107.8146,107.6997,107.8146,3376.0
2024-04-25 12:20:00,112.52,112.64,112.5,112.58,4281.0,107.7571,107.8721,107.738,107.8146,4281.0
2024-04-25 12:25:00,112.55,112.63,112.47,112.6,38481.0,107.7859,107.8625,107.7093,107.8338,38481.0
2024-04-25 12:30:00,112.6,112.6,112.4,112.43,7470.0,107.8338,107.8338,107.6422,107.671,7470.0
2024-04-25 12:35:00,112.44,112.55,112.39,112.42,5616.0,107.6805,107.7859,107.6326,107.6614,5616.0
2024-04-25 12:40:00,112.41,112.41,112.22,112.29,5802.0,107.6518,107.6518,107.4698,107.5369,5802.0
2024-04-25 12:45:00,112.27,112.31,112.14,112.16,7801.0,107.5177,107.556,107.3932,107.4124,7801.0
2024-04-25 12:50:00,112.17,112.33,112.09,112.33,12771.0,107.422,107.5752,107.3453,107.5752,12771.0
2024-04-25 12:55:00,112.32,112.39,112.2,112.27,10317.0,107.5656,107.6326,107.4507,107.5177,10317.0
2024-04-25 13:00:00,112.29,112.41,112.22,112.38,8206.0,107.5369,107.6518,107.4698,107.6231,8206.0
2024-04-25 13:05:00,112.38,112.41,112.26,112.29,8205.0,107.6231,107.6518,107.5082,107.5369,8205.0
2024-04-25 13:10:00,112.3,112.39,112.26,112.39,8772.0,107.5465,107.6326,107.5082,107.6326,8772.0
2024-04-25 13:15:00,112.41,112.53,112.39,112.5,9482.0,107.6518,107.7667,107.6326,107.738,9482.0
2024-04-25 13:20:00,112.48,112.51,112.1,112.17,8493.0,107.7188,107.7476,107.3549,107.422,8493.0
2024-04-25 13:25:00,112.19,112.39,112.17,112.39,3765.0,107.4411,107.6326,107.422,107.6326,3765.0
2024-04-25 13:30:00,112.38,112.47,112.36,112.41,6258.0,107.6231,107.7093,107.6039,107.6518,6258.0
2024-04-25 13:35:00,112.43,112.62,112.43,112.62,6579.0,107.671,107.8529,107.671,107.8529,6579.0
2024-04-25 13:40:00,112.58,112.58,112.44,112.49,4264.0,107.8146,107.8146,107.6805,107.7284,4264.0
2024-04-25 13:45:00,112.47,112.72,112.46,112.64,19825.0,107.7093,107.9487,107.6997,107.8721,19825.0
2024-04-25 13:50:00,112.59,112.76,112.58,112.73,10493.0,107.8242,107.987,107.8146,107.9583,10493.0
2024-04-25 13:55:00,112.73,112.73,112.51,112.63,9975.0,107.9583,107.9583,107.7476,107.8625,9975.0
2024-04-25 14:00:00,112.64,112.64,112.47,112.55,12490.0,107.8721,107.8721,107.7093,107.7859,12490.0
2024-04-25 14:05:00,112.59,112.64,112.55,112.56,19123.0,107.8242,107.8721,107.7859,107.7955,19123.0
2024-04-25 14:10:00,112.55,112.63,112.51,112.6,34399.0,107.7859,107.8625,107.7476,107.8338,34399.0
2024-04-25 14:15:00,112.62,112.74,112.57,112.65,16944.0,107.8529,107.9678,107.805,107.8816,16944.0
2024-04-25 14:20:00,112.64,112.66,112.42,112.44,11439.0,107.8721,107.8912,107.6614,107.6805,11439.0
2024-04-25 14:25:00,112.41,112.45,112.28,112.29,10348.0,107.6518,107.6901,107.5273,107.5369,10348.0
2024-04-25 14:30:00,112.23,112.58,112.23,112.55,40018.0,107.4794,107.8146,107.4794,107.7859,40018.0
2024-04-25 14:35:00,112.57,112.67,112.52,112.66,11043.0,107.805,107.9008,107.7571,107.8912,11043.0
2024-04-25 14:40:00,112.66,112.66,112.4,112.45,8558.0,107.8912,107.8912,107.6422,107.6901,8558.0
2024-04-25 14:45:00,112.43,112.54,112.43,112.47,6844.0,107.671,107.7763,107.671,107.7093,6844.0
2024-04-25 14:50:00,112.48,112.5,112.31,112.35,15789.0,107.7188,107.738,107.556,107.5943,15789.0
2024-04-25 14:55:00,112.35,112.55,112.26,112.53,13958.0,107.5943,107.7859,107.5082,107.7667,13958.0
2024-04-25 15:00:00,112.54,112.8,112.49,112.8,13810.0,107.7763,108.0253,107.7284,108.0253,13810.0
2024-04-25 15:05:00,112.79,112.84,112.65,112.71,15832.0,108.0157,108.0636,107.8816,107.9391,15832.0
2024-04-25 15:10:00,112.7,112.8,112.67,112.69,11361.0,107.9295,108.0253,107.9008,107.92,11361.0
2024-04-25 15:15:00,112.69,112.96,112.64,112.92,11117.0,107.92,108.1785,107.8721,108.1402,11117.0
2024-04-25 15:20:00,112.9,113.01,112.78,112.86,32720.0,108.1211,108.2264,108.0061,108.0828,32720.0
2024-04-25 15:25:00,112.87,112.87,112.73,112.79,9145.0,108.0923,108.0923,107.9583,108.0157,9145.0
2024-04-25 15:30:00,112.78,112.79,112.62,112.66,15017.0,108.0061,108.0157,107.8529,107.8912,15017.0
2024-04-25 15:35:00,112.65,112.74,112.57,112.69,14900.0,107.8816,107.9678,107.805,107.92,14900.0
2024-04-25 15:40:00,112.68,112.75,112.5,112.7,19896.0,107.9104,107.9774,107.738,107.9295,19896.0
2024-04-25 15:45:00,112.68,112.68,112.54,112.66,21844.0,107.9104,107.9104,107.7763,107.8912,21844.0
2024-04-25 15:50:00,112.7,112.77,112.6,112.64,56292.0,107.9295,107.9966,107.8338,107.8721,56292.0
2024-04-25 15:55:00,112.63,112.74,112.57,112.62,169847.0,107.8625,107.9678,107.805,107.8529,169847.0
2024-04-26 09:30:00,111.92,112.42,111.22,112.42,74821.0,107.1825,107.6614,106.5122,107.6614,74821.0
2024-04-26 09:35:00,112.33,112.43,111.71,111.72,12484.0,107.5752,107.671,106.9814,106.991,12484.0
2024-04-26 09:40:00,111.77,112.36,111.65,112.3,20600.0,107.0389,107.6039,106.924,107.5465,20600.0
2024-04-26 09:45:00,112.25,112.41,112.14,112.21,23308.0,107.4986,107.6518,107.3932,107.4603,23308.0
2024-04-26 09:50:00,112.21,112.5,112.12,112.44,41107.0,107.4603,107.738,107.3741,107.6805,41107.0
2024-04-26 09:55:00,112.4,112.6,112.29,112.6,19979.0,107.6422,107.8338,107.5369,107.8338,19979.0
2024-04-26 10:00:00,112.62,112.83,112.53,112.61,7904.0,107.8529,108.054,107.7667,107.8433,7904.0
2024-04-26 10:05:00,112.65,112.68,112.39,112.41,12477.0,107.8816,107.9104,107.6326,107.6518,12477.0
2024-04-26 10:10:00,112.44,112.46,112.09,112.13,8289.0,107.6805,107.6997,107.3453,107.3837,8289.0
2024-04-26 10:15:00,112.13,112.24,112.07,112.13,10975.0,107.3837,107.489,107.3262,107.3837,10975.0
2024-04-26 10:20:00,112.12,112.16,111.98,112.1,26065.0,107.3741,107.4124,107.24,107.3549,26065.0
2024-04-26 10:25:00,112.06,112.24,111.99,112.17,21040.0,107.3166,107.489,107.2496,107.422,21040.0
2024-04-26 10:30:00,112.12,112.18,112.06,112.13,11646.0,107.3741,107.4315,107.3166,107.3837,11646.0
2024-04-26 10:35:00,112.14,112.3,112.11,112.28,7305.0,107.3932,107.5465,107.3645,107.5273,7305.0
2024-04-26 10:40:00,112.28,112.28,112.0,112.07,19519.0,107.5273,107.5273,107.2592,107.3262,19519.0
2024-04-26 10:45:00,112.07,112.09,111.98,112.08,15761.0,107.3262,107.3453,107.24,107.3358,15761.0
2024-04-26 10:50:00,112.05,112.07,111.85,112.01,10991.0,107.307,107.3262,107.1155,107.2687,10991.0
2024-04-26 10:55:00,111.99,111.99,111.88,111.92,7647.0,107.2496,107.2496,107.1442,107.1825,7647.0
2024-04-26 11:00:00,111.92,111.96,111.87,111.9,5873.0,107.1825,107.2209,107.1347,107.1634,5873.0
2024-04-26 11:05:00,111.89,111.91,111.68,111.79,50643.0,107.1538,107.173,106.9527,107.058,50643.0
2024-04-26 11:10:00,111.78,111.84,111.48,111.61,12474.0,107.0485,107.1059,106.7612,106.8857,12474.0
2024-04-26 11:15:00,111.61,111.76,111.59,111.69,42693.0,106.8857,107.0293,106.8665,106.9623,42693.0
2024-04-26 11:20:00,111.68,111.73,111.67,111.69,10184.0,106.9527,107.0006,106.9431,106.9623,10184.0
2024-04-26 11:25:00,111.7,111.72,111.65,111.7,7986.0,106.9719,106.991,106.924,106.9719,7986.0
2024-04-26 11:30:00,111.67,111.78,111.58,111.62,29740.0,106.9431,107.0485,106.8569,106.8952,29740.0
2024-04-26 11:35:00,111.61,111.63,111.5,111.62,6101.0,106.8857,106.9048,106.7803,106.8952,6101.0
2024-04-26 11:40:00,111.59,111.59,111.48,111.58,5253.0,106.8665,106.8665,106.7612,106.8569,5253.0
2024-04-26 11:45:00,111.64,111.71,111.63,111.63,29996.0,106.9144,106.9814,106.9048,106.9048,29996.0
2024-04-26 11:50:00,111.64,111.8,111.64,111.74,33215.0,106.9144,107.0676,106.9144,107.0102,33215.0
2024-04-26 11:55:00,111.74,111.83,111.68,111.7,10297.0,107.0102,107.0964,106.9527,106.9719,10297.0
2024-04-26 12:00:00,111.67,111.68,111.58,111.68,5593.0,106.9431,106.9527,106.8569,106.9527,5593.0
2024-04-26 12:05:00,111.69,111.69,111.58,111.62,5540.0,106.9623,106.9623,106.8569,106.8952,5540.0
2024-04-26 12:10:00,111.62,111.76,111.59,111.74,7340.0,106.8952,107.0293,106.8665,107.0102,7340.0
2024-04-26 12:15:00,111.74,111.74,111.57,111.59,8477.0,107.0102,107.0102,106.8474,106.8665,8477.0
2024-04-26 12:20:00,111.6,111.64,111.56,111.56,4895.0,106.8761,106.9144,106.8378,106.8378,4895.0
2024-04-26 12:25:00,111.57,111.69,111.54,111.65,9430.0,106.8474,106.9623,106.8186,106.924,9430.0
2024-04-26 12:30:00,111.68,111.74,111.66,111.73,5616.0,106.9527,107.0102,106.9335,107.0006,5616.0
2024-04-26 12:35:00,111.77,111.79,111.73,111.78,5821.0,107.0389,107.058,107.0006,107.0485,5821.0
2024-04-26 12:40:00,111.81,111.85,111.76,111.76,7148.0,107.0772,107.1155,107.0293,107.0293,7148.0
2024-04-26 12:45:00,111.77,111.83,111.77,111.78,11021.0,107.0389,107.0964,107.0389,107.0485,11021.0
2024-04-26 12:50:00,111.81,111.85,111.79,111.83,4553.0,107.0772,107.1155,107.058,107.0964,4553.0
2024-04-26 12:55:00,111.82,111.87,111.8,111.87,8014.0,107.0868,107.1347,107.0676,107.1347,8014.0
2024-04-26 13:00:00,111.84,111.88,111.71,111.71,9983.0,107.1059,107.1442,106.9814,106.9814,9983.0
2024-04-26 13:05:00,111.72,111.79,111.7,111.7,10287.0,106.991,107.058,106.9719,106.9719,10287.0
2024-04-26 13:10:00,111.74,111.78,111.63,111.77,8747.0,107.0102,107.0485,106.9048,107.0389,8747.0
2024-04-26 13:15:00,111.78,111.79,111.69,111.71,5460.0,107.0485,107.058,106.9623,106.9814,5460.0
2024-04-26 13:20:00,111.72,111.78,111.71,111.72,12071.0,106.991,107.0485,106.9814,106.991,12071.0
2024-04-26 13:25:00,111.73,111.84,111.69,111.84,13988.0,107.0006,107.1059,106.9623,107.1059,13988.0
2024-04-26 13:30:00,111.84,111.99,111.83,111.98,11589.0,107.1059,107.2496,107.0964,107.24,11589.0
2024-04-26 13:35:00,111.98,112.0,111.75,111.78,21397.0,107.24,107.2592,107.0197,107.0485,21397.0
2024-04-26 13:40:00,111.76,111.76,111.6,111.68,6865.0,107.0293,107.0293,106.8761,106.9527,6865.0
2024-04-26 13:45:00,111.68,111.79,111.66,111.76,17124.0,106.9527,107.058,106.9335,107.0293,17124.0
2024-04-26 13:50:00,111.78,111.85,111.76,111.81,7158.0,107.0485,107.1155,107.0293,107.0772,7158.0
2024-04-26 13:55:00,111.82,111.9,111.77,111.78,6550.0,107.0868,107.1634,107.0389,107.0485,6550.0
2024-04-26 14:00:00,111.76,111.81,111.69,111.75,21926.0,107.0293,107.0772,106.9623,107.0197,21926.0
2024-04-26 14:05:00,111.76,111.84,111.71,111.71,6889.0,107.0293,107.1059,106.9814,106.9814,6889.0
2024-04-26 14:10:00,111.73,111.79,111.72,111.77,6879.0,107.0006,107.058,106.991,107.0389,6879.0
2024-04-26 14:15:00,111.77,111.78,111.67,111.67,6476.0,107.0389,107.0485,106.9431,106.9431,6476.0
2024-04-26 14:20:00,111.66,111.75,111.65,111.69,19532.0,106.9335,107.0197,106.924,106.9623,19532.0
2024-04-26 14:25:00,111.7,111.84,111.66,111.84,13177.0,106.9719,107.1059,106.9335,107.1059,13177.0
2024-04-26 14:30:00,111.84,111.86,111.64,111.66,7612.0,107.1059,107.1251,106.9144,106.9335,7612.0
2024-04-26 14:35:00,111.67,111.76,111.65,111.69,8004.0,106.9431,107.0293,106.924,106.9623,8004.0
2024-04-26 14:40:00,111.69,111.81,111.69,111.8,6342.0,106.9623,107.0772,106.9623,107.0676,6342.0
2024-04-26 14:45:00,111.8,111.85,111.74,111.79,44015.0,107.0676,107.1155,107.0102,107.058,44015.0
2024-04-26 14:50:00,111.79,111.97,111.78,111.95,11033.0,107.058,107.2304,107.0485,107.2113,11033.0
2024-04-26 14:55:00,111.94,111.96,111.86,111.95,7211.0,107.2017,107.2209,107.1251,107.2113,7211.0
2024-04-26 15:00:00,111.96,111.98,111.92,111.93,5734.0,107.2209,107.24,107.1825,107.1921,5734.0
2024-04-26 15:05:00,111.93,111.95,111.88,111.92,10675.0,107.1921,107.2113,107.1442,107.1825,10675.0
2024-04-26 15:10:00,111.91,111.93,111.82,111.87,12776.0,107.173,107.1921,107.0868,107.1347,12776.0
2024-04-26 15:15:00,111.85,111.88,111.79,111.87,10233.0,107.1155,107.1442,107.058,107.1347,10233.0
2024-04-26 15:20:00,111.87,111.89,111.85,111.88,7468.0,107.1347,107.1538,107.1155,107.1442,7468.0
2024-04-26 15:25:00,111.87,111.9,111.8,111.89,11001.0,107.1347,107.1634,107.0676,107.1538,11001.0
2024-04-26 15:30:00,111.88,111.9,111.78,111.81,11881.0,107.1442,107.1634,107.0485,107.0772,11881.0
2024-04-26 15:35:00,111.81,111.94,111.81,111.85,14885.0,107.0772,107.2017,107.0772,107.1155,14885.0
2024-04-26 15:40:00,111.86,111.94,111.71,111.73,21444.0,107.1251,107.2017,106.9814,107.0006,21444.0
2024-04-26 15:45:00,111.72,111.86,111.72,111.82,19055.0,106.991,107.1251,106.991,107.0868,19055.0
2024-04-26 15:50:00,111.83,111.96,111.79,111.95,41113.0,107.0964,107.2209,107.058,107.2113,41113.0
2024-04-26 15:55:00,111.96,112.03,111.87,111.92,191639.0,107.2209,107.2879,107.1347,107.1825,191639.0
2024-04-29 09:30:00,112.65,113.01,112.55,112.65,52310.0,107.8816,108.2264,107.7859,107.8816,52310.0
2024-04-29 09:35:00,112.55,112.93,112.33,112.87,10797.0,107.7859,108.1498,107.5752,108.0923,10797.0
2024-04-29 09:40:00,112.87,113.11,112.86,112.96,28541.0,108.0923,108.3222,108.0828,108.1785,28541.0
2024-04-29 09:45:00,113.04,113.21,112.89,112.94,37865.0,108.2551,108.4179,108.1115,108.1594,37865.0
2024-04-29 09:50:00,112.94,113.12,112.84,113.11,20077.0,108.1594,108.3317,108.0636,108.3222,20077.0
2024-04-29 09:55:00,113.14,113.17,112.9,113.07,30004.0,108.3509,108.3796,108.1211,108.2839,30004.0
2024-04-29 10:00:00,113.07,113.59,113.05,113.47,49085.0,108.2839,108.7819,108.2647,108.6669,49085.0
2024-04-29 10:05:00,113.48,113.66,113.44,113.52,19344.0,108.6765,108.8489,108.6382,108.7148,19344.0
2024-04-29 10:10:00,113.5,114.04,113.48,113.95,55415.0,108.6957,109.2128,108.6765,109.1266,55415.0
2024-04-29 10:15:00,113.96,114.17,113.75,113.75,25316.0,109.1362,109.3373,108.9351,108.9351,25316.0
2024-04-29 10:20:00,113.76,113.97,113.75,113.97,15637.0,108.9447,109.1458,108.9351,109.1458,15637.0
2024-04-29 10:25:00,113.98,114.04,113.9,113.97,13865.0,109.1553,109.2128,109.0787,109.1458,13865.0
2024-04-29 10:30:00,113.96,113.96,113.72,113.79,13166.0,109.1362,109.1362,108.9064,108.9734,13166.0
2024-04-29 10:35:00,113.77,113.77,113.49,113.61,13489.0,108.9542,108.9542,108.6861,108.801,13489.0
2024-04-29 10:40:00,113.61,113.67,113.19,113.19,30277.0,108.801,108.8585,108.3988,108.3988,30277.0
2024-04-29 10:45:00,113.22,113.32,113.09,113.29,22258.0,108.4275,108.5233,108.303,108.4946,22258.0
2024-04-29 10:50:00,113.27,113.36,113.18,113.33,23905.0,108.4754,108.5616,108.3892,108.5329,23905.0
2024-04-29 10:55:00,113.32,113.5,113.24,113.48,13580.0,108.5233,108.6957,108.4467,108.6765,13580.0
2024-04-29 11:00:00,113.48,113.51,113.35,113.47,17561.0,108.6765,108.7052,108.552,108.6669,17561.0
2024-04-29 11:05:00,113.47,113.49,113.36,113.4,6363.0,108.6669,108.6861,108.5616,108.5999,6363.0
2024-04-29 11:10:00,113.41,113.47,113.36,113.36,14769.0,108.6095,108.6669,108.5616,108.5616,14769.0
2024-04-29 11:15:00,113.35,113.41,113.32,113.39,8790.0,108.552,108.6095,108.5233,108.5903,8790.0
2024-04-29 11:20:00,113.39,113.59,113.39,113.56,21336.0,108.5903,108.7819,108.5903,108.7531,21336.0
2024-04-29 11:25:00,113.56,113.58,113.45,113.52,23696.0,108.7531,108.7723,108.6478,108.7148,23696.0
2024-04-29 11:30:00,113.52,113.52,113.35,113.44,19849.0,108.7148,108.7148,108.552,108.6382,19849.0
2024-04-29 11:35:00,113.44,113.44,113.26,113.34,9628.0,108.6382,108.6382,108.4658,108.5424,9628.0
2024-04-29 11:40:00,113.32,113.4,113.26,113.31,12730.0,108.5233,108.5999,108.4658,108.5137,12730.0
2024-04-29 11:45:00,113.3,113.32,113.19,113.23,12530.0,108.5041,108.5233,108.3988,108.4371,12530.0
2024-04-29 11:50:00,113.22,113.24,113.12,113.15,7656.0,108.4275,108.4467,108.3317,108.3605,7656.0
2024-04-29 11:55:00,113.16,113.3,113.16,113.28,5697.0,108.3701,108.5041,108.3701,108.485,5697.0
2024-04-29 12:00:00,113.29,113.29,113.1,113.12,10331.0,108.4946,108.4946,108.3126,108.3317,10331.0
2024-04-29 12:05:00,113.11,113.17,113.07,113.1,10038.0,108.3222,108.3796,108.2839,108.3126,10038.0
2024-04-29 12:10:00,113.11,113.17,113.09,113.16,9439.0,108.3222,108.3796,108.303,108.3701,9439.0
2024-04-29 12:15:00,113.21,113.32,113.2,113.21,31646.0,108.4179,108.5233,108.4084,108.4179,31646.0
2024-04-29 12:20:00,113.2,113.27,113.17,113.19,13403.0,108.4084,108.4754,108.3796,108.3988,13403.0
2024-04-29 12:25:00,113.2,113.23,113.13,113.19,7044.0,108.4084,108.4371,108.3413,108.3988,7044.0
2024-04-29 12:30:00,113.19,113.25,113.18,113.22,10332.0,108.3988,108.4562,108.3892,108.4275,10332.0
2024-04-29 12:35:00,113.23,113.25,113.16,113.22,10312.0,108.4371,108.4562,108.3701,108.4275,10312.0
2024-04-29 12:40:00,113.24,113.26,113.16,113.21,6820.0,108.4467,108.4658,108.3701,108.4179,6820.0
2024-04-29 12:45:00,113.19,113.28,113.15,113.18,19989.0,108.3988,108.485,108.3605,108.3892,19989.0
2024-04-29 12:50:00,113.15,113.15,112.98,113.06,42815.0,108.3605,108.3605,108.1977,108.2743,42815.0
2024-04-29 12:55:00,113.06,113.16,112.96,113.15,24458.0,108.2743,108.3701,108.1785,108.3605,24458.0
2024-04-29 13:00:00,113.15,113.36,113.14,113.34,8485.0,108.3605,108.5616,108.3509,108.5424,8485.0
2024-04-29 13:05:00,113.34,113.39,113.31,113.37,9091.0,108.5424,108.5903,108.5137,108.5712,9091.0
2024-04-29 13:10:00,113.37,113.4,113.26,113.29,6471.0,108.5712,108.5999,108.4658,108.4946,6471.0
2024-04-29 13:15:00,113.32,113.33,113.17,113.26,15490.0,108.5233,108.5329,108.3796,108.4658,15490.0
2024-04-29 13:20:00,113.28,113.36,113.24,113.36,7724.0,108.485,108.5616,108.4467,108.5616,7724.0
2024-04-29 13:25:00,113.35,113.43,113.34,113.43,18834.0,108.552,108.6286,108.5424,108.6286,18834.0
2024-04-29 13:30:00,113.47,113.47,113.21,113.34,23982.0,108.6669,108.6669,108.4179,108.5424,23982.0
2024-04-29 13:35:00,113.33,113.35,113.19,113.34,10336.0,108.5329,108.552,108.3988,108.5424,10336.0
2024-04-29 13:40:00,113.34,113.45,113.31,113.45,11580.0,108.5424,108.6478,108.5137,108.6478,11580.0
2024-04-29 13:45:00,113.46,113.48,113.4,113.48,10018.0,108.6574,108.6765,108.5999,108.6765,10018.0
2024-04-29 13:50:00,113.47,113.56,113.46,113.56,27313.0,108.6669,108.7531,108.6574,108.7531,27313.0
2024-04-29 13:55:00,113.56,113.62,113.51,113.57,26233.0,108.7531,108.8106,108.7052,108.7627,26233.0
2024-04-29 14:00:00,113.57,113.57,113.47,113.52,6401.0,108.7627,108.7627,108.6669,108.7148,6401.0
2024-04-29 14:05:00,113.54,113.71,113.52,113.71,11937.0,108.734,108.8968,108.7148,108.8968,11937.0
2024-04-29 14:10:00,113.71,113.73,113.61,113.61,14926.0,108.8968,108.9159,108.801,108.801,14926.0
2024-04-29 14:15:00,113.59,113.6,113.4,113.41,42359.0,108.7819,108.7914,108.5999,108.6095,42359.0
2024-04-29 14:20:00,113.44,113.57,113.43,113.53,11464.0,108.6382,108.7627,108.6286,108.7244,11464.0
2024-04-29 14:25:00,113.52,113.58,113.5,113.52,19448.0,108.7148,108.7723,108.6957,108.7148,19448.0
2024-04-29 14:30:00,113.52,113.52,113.3,113.34,15042.0,108.7148,108.7148,108.5041,108.5424,15042.0
2024-04-29 14:35:00,113.37,113.42,113.33,113.42,14643.0,108.5712,108.6191,108.5329,108.6191,14643.0
2024-04-29 14:40:00,113.43,113.56,113.43,113.54,30517.0,108.6286,108.7531,108.6286,108.734,30517.0
2024-04-29 14:45:00,113.54,113.62,113.5,113.58,17397.0,108.734,108.8106,108.6957,108.7723,17397.0
2024-04-29 14:50:00,113.58,113.63,113.57,113.6,6752.0,108.7723,108.8202,108.7627,108.7914,6752.0
2024-04-29 14:55:00,113.59,113.67,113.58,113.64,30021.0,108.7819,108.8585,108.7723,108.8297,30021.0
2024-04-29 15:00:00,113.61,113.61,113.18,113.28,44241.0,108.801,108.801,108.3892,108.485,44241.0
2024-04-29 15:05:00,113.28,113.39,113.17,113.28,58294.0,108.485,108.5903,108.3796,108.485,58294.0
2024-04-29 15:10:00,113.3,113.37,113.28,113.37,14005.0,108.5041,108.5712,108.485,108.5712,14005.0
2024-04-29 15:15:00,113.34,113.4,113.26,113.36,16447.0,108.5424,108.5999,108.4658,108.5616,16447.0
2024-04-29 15:20:00,113.4,113.47,113.36,113.4,13450.0,108.5999,108.6669,108.5616,108.5999,13450.0
2024-04-29 15:25:00,113.38,113.44,113.35,113.36,14181.0,108.5807,108.6382,108.552,108.5616,14181.0
2024-04-29 15:30:00,113.37,113.54,113.36,113.54,26734.0,108.5712,108.734,108.5616,108.734,26734.0
2024-04-29 15:35:00,113.54,113.63,113.49,113.59,25912.0,108.734,108.8202,108.6861,108.7819,25912.0
2024-04-29 15:40:00,113.59,113.78,113.54,113.69,38490.0,108.7819,108.9638,108.734,108.8776,38490.0
2024-04-29 15:45:00,113.69,113.74,113.62,113.72,38264.0,108.8776,108.9255,108.8106,108.9064,38264.0
2024-04-29 15:50:00,113.72,113.79,113.6,113.71,96720.0,108.9064,108.9734,108.7914,108.8968,96720.0
2024-04-29 15:55:00,113.7,113.73,113.55,113.64,245645.0,108.8872,108.9159,108.7435,108.8297,245645.0
2024-04-30 09:30:00,108.0,108.65,105.15,107.26,266133.0,103.4285,104.051,100.6991,102.7198,266133.0
2024-04-30 09:35:00,107.26,108.03,106.84,107.01,190732.0,102.7198,103.4572,102.3176,102.4804,190732.0
2024-04-30 09:40:00,107.02,107.05,106.18,106.75,127112.0,102.49,102.5187,101.6855,102.2314,127112.0
2024-04-30 09:45:00,106.75,106.96,105.49,105.79,140126.0,102.2314,102.4325,101.0247,101.312,140126.0
2024-04-30 09:50:00,105.83,106.38,105.5,105.8,97216.0,101.3503,101.877,101.0343,101.3216,97216.0
2024-04-30 09:55:00,105.77,106.03,105.45,105.79,111542.0,101.2929,101.5419,100.9864,101.312,111542.0
2024-04-30 10:00:00,105.96,106.27,105.46,105.48,80950.0,101.4748,101.7717,100.996,101.0151,80950.0
2024-04-30 10:05:00,105.51,106.81,105.47,106.69,90131.0,101.0439,102.2888,101.0056,102.1739,90131.0
2024-04-30 10:10:00,106.79,106.8,105.98,106.42,89070.0,102.2697,102.2793,101.494,101.9154,89070.0
2024-04-30 10:15:00,106.46,106.65,106.2,106.65,54151.0,101.9537,102.1356,101.7047,102.1356,54151.0
2024-04-30 10:20:00,106.65,107.09,106.55,106.57,50544.0,102.1356,102.557,102.0398,102.059,50544.0
2024-04-30 10:25:00,106.57,106.75,106.11,106.14,60451.0,102.059,102.2314,101.6185,101.6472,60451.0
2024-04-30 10:30:00,106.1,106.42,105.97,106.02,53175.0,101.6089,101.9154,101.4844,101.5323,53175.0
2024-04-30 10:35:00,106.01,106.18,105.73,106.09,59258.0,101.5227,101.6855,101.2546,101.5993,59258.0
2024-04-30 10:40:00,106.06,106.17,105.93,106.07,57086.0,101.5706,101.6759,101.4461,101.5802,57086.0
2024-04-30 10:45:00,106.07,106.31,105.99,106.11,47339.0,101.5802,101.81,101.5036,101.6185,47339.0
2024-04-30 10:50:00,106.14,106.56,105.77,105.8,80184.0,101.6472,102.0494,101.2929,101.3216,80184.0
2024-04-30 10:55:00,105.82,106.09,105.66,105.83,84235.0,101.3408,101.5993,101.1875,101.3503,84235.0
2024-04-30 11:00:00,105.82,105.82,105.35,105.35,64813.0,101.3408,101.3408,100.8906,100.8906,64813.0
2024-04-30 11:05:00,105.37,105.86,104.89,105.01,213587.0,100.9098,101.3791,100.4501,100.565,213587.0
2024-04-30 11:10:00,104.96,105.2,104.23,104.45,121433.0,100.5172,100.747,99.8181,100.0287,121433.0
2024-04-30 11:15:00,104.45,105.11,104.41,105.11,69252.0,100.0287,100.6608,99.9904,100.6608,69252.0
2024-04-30 11:20:00,105.13,105.28,104.75,104.75,35575.0,100.68,100.8236,100.316,100.316,35575.0
2024-04-30 11:25:00,104.73,105.11,104.62,105.01,78165.0,100.2969,100.6608,100.1915,100.565,78165.0
2024-04-30 11:30:00,105.01,105.14,104.47,104.74,60373.0,100.565,100.6895,100.0479,100.3065,60373.0
2024-04-30 11:35:00,104.78,105.05,104.71,104.98,13857.0,100.3448,100.6033,100.2777,100.5363,13857.0
2024-04-30 11:40:00,105.0,105.27,104.72,104.81,24107.0,100.5555,100.814,100.2873,100.3735,24107.0
2024-04-30 11:45:00,104.84,105.03,104.63,105.03,96489.0,100.4022,100.5842,100.2011,100.5842,96489.0
2024-04-30 11:50:00,105.06,105.15,104.91,105.15,28286.0,100.6129,100.6991,100.4693,100.6991,28286.0
2024-04-30 11:55:00,105.16,105.59,105.07,105.45,40781.0,100.7087,101.1205,100.6225,100.9864,40781.0
2024-04-30 12:00:00,105.42,105.6,105.23,105.35,28116.0,100.9577,101.1301,100.7757,100.8906,28116.0
2024-04-30 12:05:00,105.35,105.43,105.12,105.41,19080.0,100.8906,100.9673,100.6704,100.9481,19080.0
2024-04-30 12:10:00,105.42,105.82,105.41,105.76,38638.0,100.9577,101.3408,100.9481,101.2833,38638.0
2024-04-30 12:15:00,105.76,105.88,105.57,105.62,38980.0,101.2833,101.3982,101.1013,101.1492,38980.0
2024-04-30 12:20:00,105.62,105.91,105.57,105.83,69546.0,101.1492,101.4269,101.1013,101.3503,69546.0
2024-04-30 12:25:00,105.84,105.96,105.81,105.81,33557.0,101.3599,101.4748,101.3312,101.3312,33557.0
2024-04-30 12:30:00,105.83,105.83,105.42,105.46,28989.0,101.3503,101.3503,100.9577,100.996,28989.0
2024-04-30 12:35:00,105.41,105.41,105.13,105.13,17097.0,100.9481,100.9481,100.68,100.68,17097.0
2024-04-30 12:40:00,105.15,105.25,105.06,105.16,9999.0,100.6991,100.7949,100.6129,100.7087,9999.0
2024-04-30 12:45:00,105.15,105.28,105.15,105.28,16076.0,100.6991,100.8236,100.6991,100.8236,16076.0
2024-04-30 12:50:00,105.28,105.52,105.27,105.44,14564.0,100.8236,101.0534,100.814,100.9768,14564.0
2024-04-30 12:55:00,105.41,105.64,105.41,105.5,25778.0,100.9481,101.1684,100.9481,101.0343,25778.0
2024-04-30 13:00:00,105.55,105.63,105.45,105.48,17385.0,101.0822,101.1588,100.9864,101.0151,17385.0
2024-04-30 13:05:00,105.45,105.63,105.21,105.6,28281.0,100.9864,101.1588,100.7566,101.1301,28281.0
2024-04-30 13:10:00,105.6,105.66,105.28,105.29,13595.0,101.1301,101.1875,100.8236,100.8332,13595.0
2024-04-30 13:15:00,105.28,105.44,105.25,105.43,14638.0,100.8236,100.9768,100.7949,100.9673,14638.0
2024-04-30 13:20:00,105.44,105.66,105.4,105.51,35185.0,100.9768,101.1875,100.9385,101.0439,35185.0
2024-04-30 13:25:00,105.51,105.56,105.23,105.25,14128.0,101.0439,101.0918,100.7757,100.7949,14128.0
2024-04-30 13:30:00,105.26,105.28,105.03,105.18,16887.0,100.8045,100.8236,100.5842,100.7278,16887.0
2024-04-30 13:35:00,105.18,105.45,105.13,105.45,66108.0,100.7278,100.9864,100.68,100.9864,66108.0
2024-04-30 13:40:00,105.45,105.54,105.32,105.41,16856.0,100.9864,101.0726,100.8619,100.9481,16856.0
2024-04-30 13:45:00,105.39,105.49,105.36,105.49,15080.0,100.929,101.0247,100.9002,101.0247,15080.0
2024-04-30 13:50:00,105.5,105.64,105.47,105.55,13459.0,101.0343,101.1684,101.0056,101.0822,13459.0
2024-04-30 13:55:00,105.54,105.54,105.22,105.39,16576.0,101.0726,101.0726,100.7661,100.929,16576.0
2024-04-30 14:00:00,105.41,105.53,105.33,105.5,21948.0,100.9481,101.063,100.8715,101.0343,21948.0
2024-04-30 14:05:00,105.49,105.54,105.3,105.54,18595.0,101.0247,101.0726,100.8428,101.0726,18595.0
2024-04-30 14:10:00,105.54,105.54,105.32,105.33,20139.0,101.0726,101.0726,100.8619,100.8715,20139.0
2024-04-30 14:15:00,105.33,105.36,105.08,105.08,17338.0,100.8715,100.9002,100.6321,100.6321,17338.0
2024-04-30 14:20:00,105.08,105.3,105.07,105.19,66276.0,100.6321,100.8428,100.6225,100.7374,66276.0
2024-04-30 14:25:00,105.19,105.27,105.04,105.05,21997.0,100.7374,100.814,100.5938,100.6033,21997.0
2024-04-30 14:30:00,105.03,105.37,105.01,105.37,18030.0,100.5842,100.9098,100.565,100.9098,18030.0
2024-04-30 14:35:00,105.36,105.44,105.3,105.39,11680.0,100.9002,100.9768,100.8428,100.929,11680.0
2024-04-30 14:40:00,105.41,105.49,105.27,105.33,86567.0,100.9481,101.0247,100.814,100.8715,86567.0
2024-04-30 14:45:00,105.34,105.37,105.2,105.2,32362.0,100.8811,100.9098,100.747,100.747,32362.0
2024-04-30 14:50:00,105.2,105.21,104.99,105.11,48601.0,100.747,100.7566,100.5459,100.6608,48601.0
2024-04-30 14:55:00,105.1,105.14,105.06,105.1,17681.0,100.6512,100.6895,100.6129,100.6512,17681.0
2024-04-30 15:00:00,105.08,105.16,105.05,105.15,55996.0,100.6321,100.7087,100.6033,100.6991,55996.0
2024-04-30 15:05:00,105.19,105.26,105.1,105.26,38409.0,100.7374,100.8045,100.6512,100.8045,38409.0
2024-04-30 15:10:00,105.28,105.64,105.28,105.59,37895.0,100.8236,101.1684,100.8236,101.1205,37895.0
2024-04-30 15:15:00,105.59,105.79,105.55,105.77,23640.0,101.1205,101.312,101.0822,101.2929,23640.0
2024-04-30 15:20:00,105.78,105.85,105.41,105.49,25105.0,101.3024,101.3695,100.9481,101.0247,25105.0
2024-04-30 15:25:00,105.51,105.66,105.31,105.65,25908.0,101.0439,101.1875,100.8523,101.1779,25908.0
2024-04-30 15:30:00,105.65,105.76,105.53,105.57,25564.0,101.1779,101.2833,101.063,101.1013,25564.0
2024-04-30 15:35:00,105.57,105.58,105.28,105.52,33700.0,101.1013,101.1109,100.8236,101.0534,33700.0
2024-04-30 15:40:00,105.52,105.76,105.5,105.61,29917.0,101.0534,101.2833,101.0343,101.1396,29917.0
2024-04-30 15:45:00,105.6,105.61,105.42,105.55,71250.0,101.1301,101.1396,100.9577,101.0822,71250.0
2024-04-30 15:50:00,105.56,106.11,105.48,106.1,103490.0,101.0918,101.6185,101.0151,101.6089,103490.0
2024-04-30 15:55:00,106.11,106.41,106.04,106.12,258615.0,101.6185,101.9058,101.5514,101.6281,258615.0
2024-05-01 09:30:00,106.11,107.03,106.11,107.01,94289.0,101.6185,102.4995,101.6185,102.4804,94289.0
2024-05-01 09:35:00,106.97,107.98,106.95,107.48,43404.0,102.4421,103.4093,102.4229,102.9305,43404.0
2024-05-01 09:40:00,107.49,107.51,106.89,107.51,32066.0,102.9401,102.9592,102.3655,102.9592,32066.0
2024-05-01 09:45:00,107.58,107.6,106.97,107.34,69138.0,103.0263,103.0454,102.4421,102.7964,69138.0
2024-05-01 09:50:00,107.38,107.38,106.38,106.53,28524.0,102.8347,102.8347,101.877,102.0207,28524.0
2024-05-01 09:55:00,106.48,106.56,106.22,106.34,24850.0,101.9728,102.0494,101.7238,101.8387,24850.0
2024-05-01 10:00:00,106.4,106.52,106.07,106.28,62161.0,101.8962,102.0111,101.5802,101.7813,62161.0
2024-05-01 10:05:00,106.28,106.45,106.03,106.24,33686.0,101.7813,101.9441,101.5419,101.743,33686.0
2024-05-01 10:10:00,106.26,106.6,106.23,106.45,18379.0,101.7621,102.0877,101.7334,101.9441,18379.0
2024-05-01 10:15:00,106.48,106.91,106.44,106.77,40390.0,101.9728,102.3846,101.9345,102.2505,40390.0
2024-05-01 10:20:00,106.74,106.85,106.48,106.66,16028.0,102.2218,102.3272,101.9728,102.1452,16028.0
2024-05-01 10:25:00,106.67,106.71,106.28,106.41,19116.0,102.1548,102.1931,101.7813,101.9058,19116.0
2024-05-01 10:30:00,106.43,106.64,106.36,106.45,17771.0,101.9249,102.126,101.8579,101.9441,17771.0
2024-05-01 10:35:00,106.5,106.5,105.89,105.89,42262.0,101.992,101.992,101.4078,101.4078,42262.0
2024-05-01 10:40:00,105.91,106.01,105.72,105.82,24774.0,101.4269,101.5227,101.245,101.3408,24774.0
2024-05-01 10:45:00,105.84,106.22,105.84,106.05,23468.0,101.3599,101.7238,101.3599,101.561,23468.0
2024-05-01 10:50:00,106.08,106.1,105.8,105.88,18978.0,101.5897,101.6089,101.3216,101.3982,18978.0
2024-05-01 10:55:00,105.87,106.04,105.87,105.99,16187.0,101.3886,101.5514,101.3886,101.5036,16187.0
2024-05-01 11:00:00,106.03,106.19,105.9,105.9,19140.0,101.5419,101.6951,101.4174,101.4174,19140.0
2024-05-01 11:05:00,105.91,106.01,105.77,105.94,12762.0,101.4269,101.5227,101.2929,101.4557,12762.0
2024-05-01 11:10:00,105.92,105.97,105.83,105.88,7832.0,101.4365,101.4844,101.3503,101.3982,7832.0
2024-05-01 11:15:00,105.88,105.95,105.8,105.82,7409.0,101.3982,101.4652,101.3216,101.3408,7409.0
2024-05-01 11:20:00,105.8,105.95,105.65,105.8,70098.0,101.3216,101.4652,101.1779,101.3216,70098.0
2024-05-01 11:25:00,105.84,105.84,105.45,105.53,23094.0,101.3599,101.3599,100.9864,101.063,23094.0
2024-05-01 11:30:00,105.54,105.73,105.52,105.7,17601.0,101.0726,101.2546,101.0534,101.2258,17601.0
2024-05-01 11:35:00,105.68,105.84,105.6,105.79,12216.0,101.2067,101.3599,101.1301,101.312,12216.0
2024-05-01 11:40:00,105.84,105.91,105.73,105.83,8109.0,101.3599,101.4269,101.2546,101.3503,8109.0
2024-05-01 11:45:00,105.86,106.0,105.78,106.0,33040.0,101.3791,101.5131,101.3024,101.5131,33040.0
2024-05-01 11:50:00,106.04,106.06,105.83,105.97,21277.0,101.5514,101.5706,101.3503,101.4844,21277.0
2024-05-01 11:55:00,105.95,106.08,105.89,105.89,11234.0,101.4652,101.5897,101.4078,101.4078,11234.0
2024-05-01 12:00:00,105.85,106.01,105.77,105.99,10891.0,101.3695,101.5227,101.2929,101.5036,10891.0
2024-05-01 12:05:00,105.98,106.1,105.93,106.02,5199.0,101.494,101.6089,101.4461,101.5323,5199.0
2024-05-01 12:10:00,106.05,106.25,106.05,106.22,11169.0,101.561,101.7525,101.561,101.7238,11169.0
2024-05-01 12:15:00,106.24,106.24,106.12,106.15,21519.0,101.743,101.743,101.6281,101.6568,21519.0
2024-05-01 12:20:00,106.13,106.16,106.0,106.06,11225.0,101.6376,101.6664,101.5131,101.5706,11225.0
2024-05-01 12:25:00,106.15,106.26,106.12,106.23,5551.0,101.6568,101.7621,101.6281,101.7334,5551.0
2024-05-01 12:30:00,106.21,106.23,106.07,106.07,5874.0,101.7142,101.7334,101.5802,101.5802,5874.0
2024-05-01 12:35:00,106.09,106.1,105.98,106.06,4492.0,101.5993,101.6089,101.494,101.5706,4492.0
2024-05-01 12:40:00,106.08,106.09,105.93,106.0,6567.0,101.5897,101.5993,101.4461,101.5131,6567.0
2024-05-01 12:45:00,105.98,106.07,105.93,106.03,6507.0,101.494,101.5802,101.4461,101.5419,6507.0
2024-05-01 12:50:00,106.02,106.11,105.87,106.06,10504.0,101.5323,101.6185,101.3886,101.5706,10504.0
2024-05-01 12:55:00,106.12,106.14,105.97,105.99,6430.0,101.6281,101.6472,101.4844,101.5036,6430.0
2024-05-01 13:00:00,106.02,106.19,106.0,106.16,17473.0,101.5323,101.6951,101.5131,101.6664,17473.0
2024-05-01 13:05:00,106.16,106.2,106.09,106.1,33545.0,101.6664,101.7047,101.5993,101.6089,33545.0
2024-05-01 13:10:00,106.1,106.26,106.08,106.26,14641.0,101.6089,101.7621,101.5897,101.7621,14641.0
2024-05-01 13:15:00,106.3,106.3,106.04,106.05,13916.0,101.8004,101.8004,101.5514,101.561,13916.0
2024-05-01 13:20:00,106.03,106.36,105.99,106.26,15276.0,101.5419,101.8579,101.5036,101.7621,15276.0
2024-05-01 13:25:00,106.26,106.39,106.23,106.33,6749.0,101.7621,101.8866,101.7334,101.8292,6749.0
2024-05-01 13:30:00,106.35,106.48,106.32,106.45,14259.0,101.8483,101.9728,101.8196,101.9441,14259.0
2024-05-01 13:35:00,106.45,106.51,106.4,106.4,14097.0,101.9441,102.0015,101.8962,101.8962,14097.0
2024-05-01 13:40:00,106.4,106.46,106.34,106.44,7230.0,101.8962,101.9537,101.8387,101.9345,7230.0
2024-05-01 13:45:00,106.45,106.5,106.4,106.44,6421.0,101.9441,101.992,101.8962,101.9345,6421.0
2024-05-01 13:50:00,106.43,106.43,106.19,106.3,8048.0,101.9249,101.9249,101.6951,101.8004,8048.0
2024-05-01 13:55:00,106.31,106.36,106.17,106.34,8832.0,101.81,101.8579,101.6759,101.8387,8832.0
2024-05-01 14:00:00,106.31,106.6,106.2,106.37,23700.0,101.81,102.0877,101.7047,101.8675,23700.0
2024-05-01 14:05:00,106.37,106.42,106.06,106.24,22905.0,101.8675,101.9154,101.5706,101.743,22905.0
2024-05-01 14:10:00,106.25,106.31,106.04,106.12,23890.0,101.7525,101.81,101.5514,101.6281,23890.0
2024-05-01 14:15:00,106.12,106.22,106.01,106.14,16251.0,101.6281,101.7238,101.5227,101.6472,16251.0
2024-05-01 14:20:00,106.16,106.25,106.08,106.12,11680.0,101.6664,101.7525,101.5897,101.6281,11680.0
2024-05-01 14:25:00,106.18,106.49,106.11,106.47,23782.0,101.6855,101.9824,101.6185,101.9632,23782.0
2024-05-01 14:30:00,106.47,106.51,105.9,106.48,14927.0,101.9632,102.0015,101.4174,101.9728,14927.0
2024-05-01 14:35:00,106.45,106.49,106.0,106.49,18952.0,101.9441,101.9824,101.5131,101.9824,18952.0
2024-05-01 14:40:00,106.45,107.2,106.4,107.2,23779.0,101.9441,102.6623,101.8962,102.6623,23779.0
2024-05-01 14:45:00,107.21,107.27,106.87,107.22,25686.0,102.6719,102.7294,102.3463,102.6815,25686.0
2024-05-01 14:50:00,107.28,107.48,107.22,107.39,17899.0,102.7389,102.9305,102.6815,102.8443,17899.0
2024-05-01 14:55:00,107.39,107.45,107.1,107.34,12918.0,102.8443,102.9018,102.5666,102.7964,12918.0
2024-05-01 15:00:00,107.38,107.48,107.13,107.13,10792.0,102.8347,102.9305,102.5953,102.5953,10792.0
2024-05-01 15:05:00,107.01,107.17,106.93,107.02,31533.0,102.4804,102.6336,102.4038,102.49,31533.0
2024-05-01 15:10:00,107.05,107.08,106.81,107.03,16447.0,102.5187,102.5474,102.2888,102.4995,16447.0
2024-05-01 15:15:00,106.98,107.12,106.89,106.99,17926.0,102.4516,102.5857,102.3655,102.4612,17926.0
2024-05-01 15:20:00,107.0,107.04,106.7,106.95,14116.0,102.4708,102.5091,102.1835,102.4229,14116.0
2024-05-01 15:25:00,106.94,106.99,106.74,106.77,30362.0,102.4133,102.4612,102.2218,102.2505,30362.0
2024-05-01 15:30:00,106.76,106.95,106.63,106.92,34368.0,102.241,102.4229,102.1165,102.3942,34368.0
2024-05-01 15:35:00,106.95,106.95,106.44,106.58,29937.0,102.4229,102.4229,101.9345,102.0686,29937.0
2024-05-01 15:40:00,106.61,106.78,106.52,106.64,34651.0,102.0973,102.2601,102.0111,102.126,34651.0
2024-05-01 15:45:00,106.64,106.78,106.56,106.68,32542.0,102.126,102.2601,102.0494,102.1643,32542.0
2024-05-01 15:50:00,106.68,106.71,106.35,106.37,81690.0,102.1643,102.1931,101.8483,101.8675,81690.0
2024-05-01 15:55:00,106.4,106.44,106.21,106.3,221244.0,101.8962,101.9345,101.7142,101.8004,221244.0
2024-05-02 09:30:00,106.4,106.76,105.78,105.89,44883.0,101.8962,102.241,101.3024,101.4078,44883.0
2024-05-02 09:35:00,105.92,106.03,105.15,105.22,24650.0,101.4365,101.5419,100.6991,100.7661,24650.0
2024-05-02 09:40:00,105.2,105.71,105.01,105.36,17377.0,100.747,101.2354,100.565,100.9002,17377.0
2024-05-02 09:45:00,105.2,105.39,105.16,105.33,21556.0,100.747,100.929,100.7087,100.8715,21556.0
2024-05-02 09:50:00,105.3,105.48,105.21,105.48,11126.0,100.8428,101.0151,100.7566,101.0151,11126.0
2024-05-02 09:55:00,105.53,105.68,105.45,105.58,7751.0,101.063,101.2067,100.9864,101.1109,7751.0
2024-05-02 10:00:00,105.62,105.75,105.43,105.7,11025.0,101.1492,101.2737,100.9673,101.2258,11025.0
2024-05-02 10:05:00,105.71,105.8,105.08,105.13,13305.0,101.2354,101.3216,100.6321,100.68,13305.0
2024-05-02 10:10:00,105.17,105.23,104.62,104.62,58728.0,100.7183,100.7757,100.1915,100.1915,58728.0
2024-05-02 10:15:00,104.65,105.2,104.58,104.91,52693.0,100.2203,100.747,100.1532,100.4693,52693.0
2024-05-02 10:20:00,104.95,105.27,104.67,105.26,25039.0,100.5076,100.814,100.2394,100.8045,25039.0
2024-05-02 10:25:00,105.31,105.37,104.93,104.97,21036.0,100.8523,100.9098,100.4884,100.5267,21036.0
2024-05-02 10:30:00,105.0,105.22,104.93,104.94,27720.0,100.5555,100.7661,100.4884,100.498,27720.0
2024-05-02 10:35:00,104.94,105.23,104.79,105.18,28294.0,100.498,100.7757,100.3543,100.7278,28294.0
2024-05-02 10:40:00,105.2,105.21,104.95,104.99,11937.0,100.747,100.7566,100.5076,100.5459,11937.0
2024-05-02 10:45:00,105.03,105.3,105.0,105.27,11936.0,100.5842,100.8428,100.5555,100.814,11936.0
2024-05-02 10:50:00,105.29,105.5,105.12,105.35,15711.0,100.8332,101.0343,100.6704,100.8906,15711.0
2024-05-02 10:55:00,105.4,105.7,105.4,105.63,13566.0,100.9385,101.2258,100.9385,101.1588,13566.0
2024-05-02 11:00:00,105.61,105.89,105.57,105.77,27715.0,101.1396,101.4078,101.1013,101.2929,27715.0
2024-05-02 11:05:00,105.85,106.1,105.84,106.07,8464.0,101.3695,101.6089,101.3599,101.5802,8464.0
2024-05-02 11:10:00,106.04,106.1,105.75,105.77,13296.0,101.5514,101.6089,101.2737,101.2929,13296.0
2024-05-02 11:15:00,105.77,105.91,105.76,105.86,8829.0,101.2929,101.4269,101.2833,101.3791,8829.0
2024-05-02 11:20:00,105.88,105.95,105.74,105.81,18902.0,101.3982,101.4652,101.2641,101.3312,18902.0
2024-05-02 11:25:00,105.77,105.83,105.63,105.69,8324.0,101.2929,101.3503,101.1588,101.2163,8324.0
2024-05-02 11:30:00,105.69,105.82,105.62,105.64,10195.0,101.2163,101.3408,101.1492,101.1684,10195.0
2024-05-02 11:35:00,105.72,105.93,105.67,105.93,26872.0,101.245,101.4461,101.1971,101.4461,26872.0
2024-05-02 11:40:00,105.9,106.14,105.88,106.06,6857.0,101.4174,101.6472,101.3982,101.5706,6857.0
2024-05-02 11:45:00,106.07,106.11,106.01,106.06,5722.0,101.5802,101.6185,101.5227,101.5706,5722.0
2024-05-02 11:50:00,106.06,106.23,106.05,106.21,3472.0,101.5706,101.7334,101.561,101.7142,3472.0
2024-05-02 11:55:00,106.21,106.28,106.14,106.16,5744.0,101.7142,101.7813,101.6472,101.6664,5744.0
2024-05-02 12:00:00,106.18,106.21,106.08,106.12,5079.0,101.6855,101.7142,101.5897,101.6281,5079.0
2024-05-02 12:05:00,106.13,106.16,106.06,106.09,4186.0,101.6376,101.6664,101.5706,101.5993,4186.0
2024-05-02 12:10:00,106.09,106.14,106.0,106.04,4876.0,101.5993,101.6472,101.5131,101.5514,4876.0
2024-05-02 12:15:00,106.05,106.07,105.97,105.98,6843.0,101.561,101.5802,101.4844,101.494,6843.0
2024-05-02 12:20:00,105.99,106.26,105.94,106.25,8534.0,101.5036,101.7621,101.4557,101.7525,8534.0
2024-05-02 12:25:00,106.32,106.33,106.21,106.25,3322.0,101.8196,101.8292,101.7142,101.7525,3322.0
2024-05-02 12:30:00,106.24,106.24,106.04,106.04,7314.0,101.743,101.743,101.5514,101.5514,7314.0
2024-05-02 12:35:00,106.05,106.08,105.88,106.04,5271.0,101.561,101.5897,101.3982,101.5514,5271.0
2024-05-02 12:40:00,106.11,106.21,106.1,106.15,5395.0,101.6185,101.7142,101.6089,101.6568,5395.0
2024-05-02 12:45:00,106.17,106.28,106.11,106.24,3965.0,101.6759,101.7813,101.6185,101.743,3965.0
2024-05-02 12:50:00,106.26,106.38,106.24,106.34,7439.0,101.7621,101.877,101.743,101.8387,7439.0
2024-05-02 12:55:00,106.34,106.4,106.27,106.38,11954.0,101.8387,101.8962,101.7717,101.877,11954.0
2024-05-02 13:00:00,106.4,106.48,106.31,106.36,9124.0,101.8962,101.9728,101.81,101.8579,9124.0
2024-05-02 13:05:00,106.26,106.37,106.22,106.32,3300.0,101.7621,101.8675,101.7238,101.8196,3300.0
2024-05-02 13:10:00,106.28,106.36,106.25,106.27,6530.0,101.7813,101.8579,101.7525,101.7717,6530.0
2024-05-02 13:15:00,106.28,106.38,106.2,106.23,6710.0,101.7813,101.877,101.7047,101.7334,6710.0
2024-05-02 13:20:00,106.2,106.34,106.16,106.22,20298.0,101.7047,101.8387,101.6664,101.7238,20298.0
2024-05-02 13:25:00,106.23,106.38,106.21,106.28,18137.0,101.7334,101.877,101.7142,101.7813,18137.0
2024-05-02 13:30:00,106.31,106.38,106.26,106.27,4932.0,101.81,101.877,101.7621,101.7717,4932.0
2024-05-02 13:35:00,106.28,106.32,106.2,106.27,17511.0,101.7813,101.8196,101.7047,101.7717,17511.0
2024-05-02 13:40:00,106.28,106.35,106.16,106.23,18750.0,101.7813,101.8483,101.6664,101.7334,18750.0
2024-05-02 13:45:00,106.2,106.23,105.98,106.01,12621.0,101.7047,101.7334,101.494,101.5227,12621.0
2024-05-02 13:50:00,106.01,106.1,105.94,105.94,7382.0,101.5227,101.6089,101.4557,101.4557,7382.0
2024-05-02 13:55:00,105.92,106.0,105.8,105.84,28062.0,101.4365,101.5131,101.3216,101.3599,28062.0
2024-05-02 14:00:00,105.87,106.0,105.81,105.98,16642.0,101.3886,101.5131,101.3312,101.494,16642.0
2024-05-02 14:05:00,105.97,106.13,105.97,106.08,4178.0,101.4844,101.6376,101.4844,101.5897,4178.0
2024-05-02 14:10:00,106.08,106.11,105.96,106.01,8823.0,101.5897,101.6185,101.4748,101.5227,8823.0
2024-05-02 14:15:00,106.01,106.01,105.88,105.92,10343.0,101.5227,101.5227,101.3982,101.4365,10343.0
2024-05-02 14:20:00,105.88,106.03,105.88,106.03,8266.0,101.3982,101.5419,101.3982,101.5419,8266.0
2024-05-02 14:25:00,106.04,106.07,106.0,106.04,5348.0,101.5514,101.5802,101.5131,101.5514,5348.0
2024-05-02 14:30:00,106.07,106.15,106.07,106.12,6830.0,101.5802,101.6568,101.5802,101.6281,6830.0
2024-05-02 14:35:00,106.15,106.24,106.11,106.21,6903.0,101.6568,101.743,101.6185,101.7142,6903.0
2024-05-02 14:40:00,106.21,106.28,106.18,106.21,6174.0,101.7142,101.7813,101.6855,101.7142,6174.0
2024-05-02 14:45:00,106.22,106.28,106.14,106.28,11370.0,101.7238,101.7813,101.6472,101.7813,11370.0
2024-05-02 14:50:00,106.29,106.4,106.23,106.26,10298.0,101.7909,101.8962,101.7334,101.7621,10298.0
2024-05-02 14:55:00,106.26,106.34,106.25,106.32,8306.0,101.7621,101.8387,101.7525,101.8196,8306.0
2024-05-02 15:00:00,106.33,106.36,106.21,106.31,14753.0,101.8292,101.8579,101.7142,101.81,14753.0
2024-05-02 15:05:00,106.31,106.45,106.3,106.45,10296.0,101.81,101.9441,101.8004,101.9441,10296.0
2024-05-02 15:10:00,106.45,106.5,106.37,106.43,7620.0,101.9441,101.992,101.8675,101.9249,7620.0
2024-05-02 15:15:00,106.42,106.44,106.25,106.26,11371.0,101.9154,101.9345,101.7525,101.7621,11371.0
2024-05-02 15:20:00,106.28,106.44,106.26,106.43,10650.0,101.7813,101.9345,101.7621,101.9249,10650.0
2024-05-02 15:25:00,106.42,106.5,106.39,106.45,10528.0,101.9154,101.992,101.8866,101.9441,10528.0
2024-05-02 15:30:00,106.43,106.49,106.23,106.23,18274.0,101.9249,101.9824,101.7334,101.7334,18274.0
2024-05-02 15:35:00,106.22,106.35,106.1,106.33,32644.0,101.7238,101.8483,101.6089,101.8292,32644.0
2024-05-02 15:40:00,106.31,106.36,106.1,106.17,14182.0,101.81,101.8579,101.6089,101.6759,14182.0
2024-05-02 15:45:00,106.16,106.28,106.12,106.24,17260.0,101.6664,101.7813,101.6281,101.743,17260.0
2024-05-02 15:50:00,106.2,106.32,106.13,106.2,40773.0,101.7047,101.8196,101.6376,101.7047,40773.0
2024-05-02 15:55:00,106.19,106.49,106.15,106.46,110808.0,101.6951,101.9824,101.6568,101.9537,110808.0
2024-05-03 09:30:00,107.05,107.29,106.33,106.35,54302.0,102.5187,102.7485,101.8292,101.8483,54302.0
2024-05-03 09:35:00,106.41,106.81,106.11,106.13,11546.0,101.9058,102.2888,101.6185,101.6376,11546.0
2024-05-03 09:40:00,106.14,106.43,105.87,106.41,25832.0,101.6472,101.9249,101.3886,101.9058,25832.0
2024-05-03 09:45:00,106.35,106.48,106.19,106.37,18723.0,101.8483,101.9728,101.6951,101.8675,18723.0
2024-05-03 09:50:00,106.4,106.44,106.23,106.31,16650.0,101.8962,101.9345,101.7334,101.81,16650.0
2024-05-03 09:55:00,106.31,106.34,105.89,105.89,16974.0,101.81,101.8387,101.4078,101.4078,16974.0
2024-05-03 10:00:00,105.91,106.14,105.08,105.3,40743.0,101.4269,101.6472,100.6321,100.8428,40743.0
2024-05-03 10:05:00,105.31,105.46,105.12,105.18,61039.0,100.8523,100.996,100.6704,100.7278,61039.0
2024-05-03 10:10:00,105.17,105.45,105.06,105.22,15820.0,100.7183,100.9864,100.6129,100.7661,15820.0
2024-05-03 10:15:00,105.25,105.41,105.15,105.21,18707.0,100.7949,100.9481,100.6991,100.7566,18707.0
2024-05-03 10:20:00,105.28,105.28,104.9,104.98,28195.0,100.8236,100.8236,100.4597,100.5363,28195.0
2024-05-03 10:25:00,104.95,105.12,104.82,104.95,30964.0,100.5076,100.6704,100.3831,100.5076,30964.0
2024-05-03 10:30:00,104.97,105.13,104.65,104.66,30070.0,100.5267,100.68,100.2203,100.2299,30070.0
2024-05-03 10:35:00,104.65,104.92,104.58,104.82,19404.0,100.2203,100.4788,100.1532,100.3831,19404.0
2024-05-03 10:40:00,104.84,104.88,104.44,104.65,39929.0,100.4022,100.4405,100.0192,100.2203,39929.0
2024-05-03 10:45:00,104.65,104.97,104.65,104.96,29136.0,100.2203,100.5267,100.2203,100.5172,29136.0
2024-05-03 10:50:00,104.96,105.01,104.63,104.67,22405.0,100.5172,100.565,100.2011,100.2394,22405.0
2024-05-03 10:55:00,104.68,104.89,104.62,104.63,20883.0,100.249,100.4501,100.1915,100.2011,20883.0
2024-05-03 11:00:00,104.64,104.76,104.62,104.68,21197.0,100.2107,100.3256,100.1915,100.249,21197.0
2024-05-03 11:05:00,104.66,104.77,104.62,104.67,23013.0,100.2299,100.3352,100.1915,100.2394,23013.0
2024-05-03 11:10:00,104.68,104.78,104.62,104.76,27024.0,100.249,100.3448,100.1915,100.3256,27024.0
2024-05-03 11:15:00,104.75,104.86,104.72,104.74,23506.0,100.316,100.4214,100.2873,100.3065,23506.0
2024-05-03 11:20:00,104.74,104.78,104.68,104.69,17746.0,100.3065,100.3448,100.249,100.2586,17746.0
2024-05-03 11:25:00,104.69,104.88,104.66,104.79,22902.0,100.2586,100.4405,100.2299,100.3543,22902.0
2024-05-03 11:30:00,104.79,104.96,104.79,104.96,26951.0,100.3543,100.5172,100.3543,100.5172,26951.0
2024-05-03 11:35:00,104.94,104.97,104.9,104.93,19255.0,100.498,100.5267,100.4597,100.4884,19255.0
2024-05-03 11:40:00,104.93,105.01,104.9,104.9,28102.0,100.4884,100.565,100.4597,100.4597,28102.0
2024-05-03 11:45:00,104.91,104.97,104.66,104.73,22848.0,100.4693,100.5267,100.2299,100.2969,22848.0
2024-05-03 11:50:00,104.72,104.96,104.69,104.87,18846.0,100.2873,100.5172,100.2586,100.431,18846.0
2024-05-03 11:55:00,104.87,105.07,104.84,104.88,17845.0,100.431,100.6225,100.4022,100.4405,17845.0
2024-05-03 12:00:00,104.9,105.04,104.88,105.04,14494.0,100.4597,100.5938,100.4405,100.5938,14494.0
2024-05-03 12:05:00,105.05,105.23,105.05,105.12,19748.0,100.6033,100.7757,100.6033,100.6704,19748.0
2024-05-03 12:10:00,105.12,105.14,104.99,105.04,21969.0,100.6704,100.6895,100.5459,100.5938,21969.0
2024-05-03 12:15:00,105.03,105.12,105.0,105.07,19517.0,100.5842,100.6704,100.5555,100.6225,19517.0
2024-05-03 12:20:00,105.07,105.29,105.05,105.28,14257.0,100.6225,100.8332,100.6033,100.8236,14257.0
2024-05-03 12:25:00,105.28,105.38,105.22,105.31,17399.0,100.8236,100.9194,100.7661,100.8523,17399.0
2024-05-03 12:30:00,105.3,105.3,105.19,105.2,10272.0,100.8428,100.8428,100.7374,100.747,10272.0
2024-05-03 12:35:00,105.2,105.22,105.1,105.14,17186.0,100.747,100.7661,100.6512,100.6895,17186.0
2024-05-03 12:40:00,105.15,105.22,105.11,105.17,13811.0,100.6991,100.7661,100.6608,100.7183,13811.0
2024-05-03 12:45:00,105.19,105.22,105.1,105.15,21273.0,100.7374,100.7661,100.6512,100.6991,21273.0
2024-05-03 12:50:00,105.16,105.18,105.02,105.04,12964.0,100.7087,100.7278,100.5746,100.5938,12964.0
2024-05-03 12:55:00,105.06,105.16,105.01,105.14,15616.0,100.6129,100.7087,100.565,100.6895,15616.0
2024-05-03 13:00:00,105.15,105.31,105.13,105.3,13708.0,100.6991,100.8523,100.68,100.8428,13708.0
2024-05-03 13:05:00,105.28,105.41,105.27,105.32,16040.0,100.8236,100.9481,100.814,100.8619,16040.0
2024-05-03 13:10:00,105.33,105.45,105.32,105.45,18131.0,100.8715,100.9864,100.8619,100.9864,18131.0
2024-05-03 13:15:00,105.44,105.45,105.29,105.3,60847.0,100.9768,100.9864,100.8332,100.8428,60847.0
2024-05-03 13:20:00,105.29,105.43,105.25,105.28,22976.0,100.8332,100.9673,100.7949,100.8236,22976.0
2024-05-03 13:25:00,105.27,105.4,105.19,105.3,24483.0,100.814,100.9385,100.7374,100.8428,24483.0
2024-05-03 13:30:00,105.3,105.37,105.18,105.24,11329.0,100.8428,100.9098,100.7278,100.7853,11329.0
2024-05-03 13:35:00,105.25,105.26,105.11,105.16,22273.0,100.7949,100.8045,100.6608,100.7087,22273.0
2024-05-03 13:40:00,105.16,105.16,104.96,105.03,53500.0,100.7087,100.7087,100.5172,100.5842,53500.0
2024-05-03 13:45:00,105.01,105.13,104.99,105.04,18485.0,100.565,100.68,100.5459,100.5938,18485.0
2024-05-03 13:50:00,105.03,105.08,104.91,105.0,29103.0,100.5842,100.6321,100.4693,100.5555,29103.0
2024-05-03 13:55:00,105.01,105.13,104.98,105.04,15624.0,100.565,100.68,100.5363,100.5938,15624.0
2024-05-03 14:00:00,105.02,105.08,104.98,105.02,18057.0,100.5746,100.6321,100.5363,100.5746,18057.0
2024-05-03 14:05:00,105.03,105.07,104.96,104.96,28453.0,100.5842,100.6225,100.5172,100.5172,28453.0
2024-05-03 14:10:00,104.95,104.97,104.68,104.68,26245.0,100.5076,100.5267,100.249,100.249,26245.0
2024-05-03 14:15:00,104.7,104.93,104.67,104.87,28774.0,100.2682,100.4884,100.2394,100.431,28774.0
2024-05-03 14:20:00,104.86,104.92,104.83,104.91,22550.0,100.4214,100.4788,100.3927,100.4693,22550.0
2024-05-03 14:25:00,104.9,104.92,104.76,104.77,27817.0,100.4597,100.4788,100.3256,100.3352,27817.0
2024-05-03 14:30:00,104.76,104.86,104.74,104.77,27737.0,100.3256,100.4214,100.3065,100.3352,27737.0
2024-05-03 14:35:00,104.76,104.77,104.59,104.6,39859.0,100.3256,100.3352,100.1628,100.1724,39859.0
2024-05-03 14:40:00,104.59,104.72,104.5,104.66,37081.0,100.1628,100.2873,100.0766,100.2299,37081.0
2024-05-03 14:45:00,104.67,104.72,104.64,104.69,17189.0,100.2394,100.2873,100.2107,100.2586,17189.0
2024-05-03 14:50:00,104.7,104.77,104.68,104.7,15030.0,100.2682,100.3352,100.249,100.2682,15030.0
2024-05-03 14:55:00,104.7,104.73,104.62,104.66,23696.0,100.2682,100.2969,100.1915,100.2299,23696.0
2024-05-03 15:00:00,104.66,104.8,104.65,104.8,27994.0,100.2299,100.3639,100.2203,100.3639,27994.0
2024-05-03 15:05:00,104.8,104.96,104.75,104.92,21285.0,100.3639,100.5172,100.316,100.4788,21285.0
2024-05-03 15:10:00,104.92,105.04,104.72,104.72,20162.0,100.4788,100.5938,100.2873,100.2873,20162.0
2024-05-03 15:15:00,104.72,104.81,104.7,104.78,17679.0,100.2873,100.3735,100.2682,100.3448,17679.0
2024-05-03 15:20:00,104.79,104.86,104.78,104.8,23547.0,100.3543,100.4214,100.3448,100.3639,23547.0
2024-05-03 15:25:00,104.81,104.85,104.76,104.79,17503.0,100.3735,100.4118,100.3256,100.3543,17503.0
2024-05-03 15:30:00,104.79,104.93,104.73,104.88,19546.0,100.3543,100.4884,100.2969,100.4405,19546.0
2024-05-03 15:35:00,104.88,104.91,104.76,104.77,24188.0,100.4405,100.4693,100.3256,100.3352,24188.0
2024-05-03 15:40:00,104.78,104.87,104.74,104.82,30916.0,100.3448,100.431,100.3065,100.3831,30916.0
2024-05-03 15:45:00,104.81,104.84,104.6,104.61,32255.0,100.3735,100.4022,100.1724,100.182,32255.0
2024-05-03 15:50:00,104.61,104.82,104.45,104.77,100120.0,100.182,100.3831,100.0287,100.3352,100120.0
2024-05-03 15:55:00,104.77,104.81,104.64,104.79,176840.0,100.3352,100.3735,100.2107,100.3543,176840.0
2024-05-06 09:30:00,105.23,105.68,105.22,105.44,58914.0,100.7757,101.2067,100.7661,100.9768,58914.0
2024-05-06 09:35:00,105.43,105.43,105.05,105.21,15384.0,100.9673,100.9673,100.6033,100.7566,15384.0
2024-05-06 09:40:00,105.34,105.55,105.3,105.5,14417.0,100.8811,101.0822,100.8428,101.0343,14417.0
2024-05-06 09:45:00,105.46,105.7,105.44,105.55,16232.0,100.996,101.2258,100.9768,101.0822,16232.0
2024-05-06 09:50:00,105.54,105.69,105.38,105.59,28567.0,101.0726,101.2163,100.9194,101.1205,28567.0
2024-05-06 09:55:00,105.62,105.74,105.54,105.56,10962.0,101.1492,101.2641,101.0726,101.0918,10962.0
2024-05-06 10:00:00,105.6,105.88,105.51,105.55,24456.0,101.1301,101.3982,101.0439,101.0822,24456.0
2024-05-06 10:05:00,105.56,105.58,105.36,105.44,23122.0,101.0918,101.1109,100.9002,100.9768,23122.0
2024-05-06 10:10:00,105.47,105.62,105.47,105.54,27298.0,101.0056,101.1492,101.0056,101.0726,27298.0
2024-05-06 10:15:00,105.58,105.66,105.51,105.51,18108.0,101.1109,101.1875,101.0439,101.0439,18108.0
2024-05-06 10:20:00,105.5,105.71,105.48,105.66,15554.0,101.0343,101.2354,101.0151,101.1875,15554.0
2024-05-06 10:25:00,105.69,105.69,105.44,105.47,13918.0,101.2163,101.2163,100.9768,101.0056,13918.0
2024-05-06 10:30:00,105.48,105.48,105.18,105.26,15331.0,101.0151,101.0151,100.7278,100.8045,15331.0
2024-05-06 10:35:00,105.25,105.34,105.21,105.33,15192.0,100.7949,100.8811,100.7566,100.8715,15192.0
2024-05-06 10:40:00,105.33,105.36,105.09,105.11,26858.0,100.8715,100.9002,100.6417,100.6608,26858.0
2024-05-06 10:45:00,105.11,105.19,105.0,105.13,36045.0,100.6608,100.7374,100.5555,100.68,36045.0
2024-05-06 10:50:00,105.16,105.26,105.04,105.18,15258.0,100.7087,100.8045,100.5938,100.7278,15258.0
2024-05-06 10:55:00,105.17,105.23,105.09,105.11,10308.0,100.7183,100.7757,100.6417,100.6608,10308.0
2024-05-06 11:00:00,105.13,105.22,105.0,105.02,9774.0,100.68,100.7661,100.5555,100.5746,9774.0
2024-05-06 11:05:00,105.04,105.17,104.96,105.12,9107.0,100.5938,100.7183,100.5172,100.6704,9107.0
2024-05-06 11:10:00,105.16,105.2,105.09,105.12,13407.0,100.7087,100.747,100.6417,100.6704,13407.0
2024-05-06 11:15:00,105.14,105.28,105.1,105.25,10251.0,100.6895,100.8236,100.6512,100.7949,10251.0
2024-05-06 11:20:00,105.24,105.27,105.05,105.05,8960.0,100.7853,100.814,100.6033,100.6033,8960.0
2024-05-06 11:25:00,105.06,105.09,105.02,105.04,11651.0,100.6129,100.6417,100.5746,100.5938,11651.0
2024-05-06 11:30:00,105.04,105.13,105.04,105.08,7152.0,100.5938,100.68,100.5938,100.6321,7152.0
2024-05-06 11:35:00,105.08,105.13,104.94,105.02,11304.0,100.6321,100.68,100.498,100.5746,11304.0
2024-05-06 11:40:00,105.04,105.16,105.04,105.13,9561.0,100.5938,100.7087,100.5938,100.68,9561.0
2024-05-06 11:45:00,105.12,105.19,105.12,105.13,7583.0,100.6704,100.7374,100.6704,100.68,7583.0
2024-05-06 11:50:00,105.14,105.36,105.13,105.36,9220.0,100.6895,100.9002,100.68,100.9002,9220.0
2024-05-06 11:55:00,105.36,105.5,105.36,105.47,10525.0,100.9002,101.0343,100.9002,101.0056,10525.0
2024-05-06 12:00:00,105.46,105.46,105.24,105.29,8855.0,100.996,100.996,100.7853,100.8332,8855.0
2024-05-06 12:05:00,105.29,105.38,105.28,105.35,11217.0,100.8332,100.9194,100.8236,100.8906,11217.0
2024-05-06 12:10:00,105.34,105.44,105.31,105.41,9785.0,100.8811,100.9768,100.8523,100.9481,9785.0
2024-05-06 12:15:00,105.42,105.54,105.32,105.33,11037.0,100.9577,101.0726,100.8619,100.8715,11037.0
2024-05-06 12:20:00,105.3,105.35,105.1,105.13,14378.0,100.8428,100.8906,100.6512,100.68,14378.0
2024-05-06 12:25:00,105.1,105.26,105.1,105.19,19989.0,100.6512,100.8045,100.6512,100.7374,19989.0
2024-05-06 12:30:00,105.19,105.29,105.17,105.29,9253.0,100.7374,100.8332,100.7183,100.8332,9253.0
2024-05-06 12:35:00,105.3,105.35,105.27,105.33,9905.0,100.8428,100.8906,100.814,100.8715,9905.0
2024-05-06 12:40:00,105.32,105.38,105.31,105.34,9880.0,100.8619,100.9194,100.8523,100.8811,9880.0
2024-05-06 12:45:00,105.39,105.42,105.16,105.19,23372.0,100.929,100.9577,100.7087,100.7374,23372.0
2024-05-06 12:50:00,105.18,105.37,105.18,105.37,14113.0,100.7278,100.9098,100.7278,100.9098,14113.0
2024-05-06 12:55:00,105.37,105.48,105.36,105.43,6243.0,100.9098,101.0151,100.9002,100.9673,6243.0
2024-05-06 13:00:00,105.43,105.46,105.37,105.38,6439.0,100.9673,100.996,100.9098,100.9194,6439.0
2024-05-06 13:05:00,105.37,105.37,105.08,105.14,12304.0,100.9098,100.9098,100.6321,100.6895,12304.0
2024-05-06 13:10:00,105.1,105.14,105.06,105.07,12051.0,100.6512,100.6895,100.6129,100.6225,12051.0
2024-05-06 13:15:00,105.09,105.15,105.04,105.11,8959.0,100.6417,100.6991,100.5938,100.6608,8959.0
2024-05-06 13:20:00,105.15,105.19,105.13,105.17,5478.0,100.6991,100.7374,100.68,100.7183,5478.0
2024-05-06 13:25:00,105.16,105.24,105.16,105.21,6548.0,100.7087,100.7853,100.7087,100.7566,6548.0
2024-05-06 13:30:00,105.22,105.28,105.16,105.18,10279.0,100.7661,100.8236,100.7087,100.7278,10279.0
2024-05-06 13:35:00,105.18,105.3,105.17,105.27,8092.0,100.7278,100.8428,100.7183,100.814,8092.0
2024-05-06 13:40:00,105.25,105.33,105.25,105.32,5616.0,100.7949,100.8715,100.7949,100.8619,5616.0
2024-05-06 13:45:00,105.33,105.35,105.23,105.23,7556.0,100.8715,100.8906,100.7757,100.7757,7556.0
2024-05-06 13:50:00,105.24,105.36,105.24,105.34,8038.0,100.7853,100.9002,100.7853,100.8811,8038.0
2024-05-06 13:55:00,105.36,105.42,105.36,105.42,7264.0,100.9002,100.9577,100.9002,100.9577,7264.0
2024-05-06 14:00:00,105.4,105.46,105.34,105.37,10235.0,100.9385,100.996,100.8811,100.9098,10235.0
2024-05-06 14:05:00,105.4,105.41,105.3,105.32,7561.0,100.9385,100.9481,100.8428,100.8619,7561.0
2024-05-06 14:10:00,105.33,105.41,105.31,105.38,6805.0,100.8715,100.9481,100.8523,100.9194,6805.0
2024-05-06 14:15:00,105.39,105.39,105.28,105.29,26857.0,100.929,100.929,100.8236,100.8332,26857.0
2024-05-06 14:20:00,105.3,105.39,105.24,105.36,12552.0,100.8428,100.929,100.7853,100.9002,12552.0
2024-05-06 14:25:00,105.37,105.37,105.31,105.36,14971.0,100.9098,100.9098,100.8523,100.9002,14971.0
2024-05-06 14:30:00,105.34,105.46,105.32,105.42,13006.0,100.8811,100.996,100.8619,100.9577,13006.0
2024-05-06 14:35:00,105.41,105.44,105.22,105.22,13693.0,100.9481,100.9768,100.7661,100.7661,13693.0
2024-05-06 14:40:00,105.22,105.28,105.16,105.22,14798.0,100.7661,100.8236,100.7087,100.7661,14798.0
2024-05-06 14:45:00,105.21,105.25,105.19,105.19,10147.0,100.7566,100.7949,100.7374,100.7374,10147.0
2024-05-06 14:50:00,105.19,105.2,105.13,105.2,11904.0,100.7374,100.747,100.68,100.747,11904.0
2024-05-06 14:55:00,105.2,105.23,105.12,105.12,10494.0,100.747,100.7757,100.6704,100.6704,10494.0
2024-05-06 15:00:00,105.11,105.14,105.07,105.14,8917.0,100.6608,100.6895,100.6225,100.6895,8917.0
2024-05-06 15:05:00,105.14,105.19,105.06,105.07,17367.0,100.6895,100.7374,100.6129,100.6225,17367.0
2024-05-06 15:10:00,105.07,105.12,105.01,105.02,14499.0,100.6225,100.6704,100.565,100.5746,14499.0
2024-05-06 15:15:00,105.01,105.04,104.94,104.95,20161.0,100.565,100.5938,100.498,100.5076,20161.0
2024-05-06 15:20:00,104.95,105.03,104.92,104.99,14424.0,100.5076,100.5842,100.4788,100.5459,14424.0
2024-05-06 15:25:00,105.03,105.03,104.92,104.93,14079.0,100.5842,100.5842,100.4788,100.4884,14079.0
2024-05-06 15:30:00,104.93,104.95,104.86,104.94,20672.0,100.4884,100.5076,100.4214,100.498,20672.0
2024-05-06 15:35:00,104.93,105.06,104.93,105.02,17869.0,100.4884,100.6129,100.4884,100.5746,17869.0
2024-05-06 15:40:00,105.01,105.12,105.0,105.06,19120.0,100.565,100.6704,100.5555,100.6129,19120.0
2024-05-06 15:45:00,105.06,105.1,104.97,105.0,28243.0,100.6129,100.6512,100.5267,100.5555,28243.0
2024-05-06 15:50:00,105.0,105.22,104.91,105.15,62739.0,100.5555,100.7661,100.4693,100.6991,62739.0
2024-05-06 15:55:00,105.15,105.17,105.01,105.17,151441.0,100.6991,100.7183,100.565,100.7183,151441.0
2024-05-07 09:30:00,105.15,106.0,105.04,105.98,34872.0,100.6991,101.5131,100.5938,101.494,34872.0
2024-05-07 09:35:00,105.88,106.17,105.83,106.17,6940.0,101.3982,101.6759,101.3503,101.6759,6940.0
2024-05-07 09:40:00,106.19,106.22,106.01,106.01,7656.0,101.6951,101.7238,101.5227,101.5227,7656.0
2024-05-07 09:45:00,106.03,106.19,105.92,105.92,9963.0,101.5419,101.6951,101.4365,101.4365,9963.0
2024-05-07 09:50:00,106.0,106.27,105.98,106.27,8087.0,101.5131,101.7717,101.494,101.7717,8087.0
2024-05-07 09:55:00,106.25,106.58,106.25,106.44,13180.0,101.7525,102.0686,101.7525,101.9345,13180.0
2024-05-07 10:00:00,106.52,106.52,106.29,106.32,13623.0,102.0111,102.0111,101.7909,101.8196,13623.0
2024-05-07 10:05:00,106.33,106.58,106.29,106.52,12708.0,101.8292,102.0686,101.7909,102.0111,12708.0
2024-05-07 10:10:00,106.53,106.75,106.52,106.71,17480.0,102.0207,102.2314,102.0111,102.1931,17480.0
2024-05-07 10:15:00,106.72,106.81,106.65,106.7,15997.0,102.2027,102.2888,102.1356,102.1835,15997.0
2024-05-07 10:20:00,106.7,106.8,106.61,106.78,10977.0,102.1835,102.2793,102.0973,102.2601,10977.0
2024-05-07 10:25:00,106.76,106.82,106.69,106.79,12741.0,102.241,102.2984,102.1739,102.2697,12741.0
2024-05-07 10:30:00,106.78,106.86,106.77,106.82,5027.0,102.2601,102.3367,102.2505,102.2984,5027.0
2024-05-07 10:35:00,106.79,106.98,106.7,106.79,12876.0,102.2697,102.4516,102.1835,102.2697,12876.0
2024-05-07 10:40:00,106.75,106.84,106.67,106.84,5716.0,102.2314,102.3176,102.1548,102.3176,5716.0
2024-05-07 10:45:00,106.82,106.94,106.78,106.94,8635.0,102.2984,102.4133,102.2601,102.4133,8635.0
2024-05-07 10:50:00,106.95,106.95,106.86,106.9,7211.0,102.4229,102.4229,102.3367,102.375,7211.0
2024-05-07 10:55:00,106.91,106.99,106.86,106.97,7631.0,102.3846,102.4612,102.3367,102.4421,7631.0
2024-05-07 11:00:00,106.98,107.05,106.96,106.97,10581.0,102.4516,102.5187,102.4325,102.4421,10581.0
2024-05-07 11:05:00,106.95,106.95,106.83,106.88,5505.0,102.4229,102.4229,102.308,102.3559,5505.0
2024-05-07 11:10:00,106.89,106.92,106.82,106.86,6453.0,102.3655,102.3942,102.2984,102.3367,6453.0
2024-05-07 11:15:00,106.85,106.89,106.78,106.79,5865.0,102.3272,102.3655,102.2601,102.2697,5865.0
2024-05-07 11:20:00,106.79,106.86,106.74,106.86,6548.0,102.2697,102.3367,102.2218,102.3367,6548.0
2024-05-07 11:25:00,106.85,107.04,106.84,107.0,13286.0,102.3272,102.5091,102.3176,102.4708,13286.0
2024-05-07 11:30:00,106.99,107.03,106.96,107.0,11638.0,102.4612,102.4995,102.4325,102.4708,11638.0
2024-05-07 11:35:00,107.0,107.11,107.0,107.06,6649.0,102.4708,102.5761,102.4708,102.5283,6649.0
2024-05-07 11:40:00,107.04,107.05,106.95,106.95,3642.0,102.5091,102.5187,102.4229,102.4229,3642.0
2024-05-07 11:45:00,106.92,106.93,106.75,106.76,3756.0,102.3942,102.4038,102.2314,102.241,3756.0
2024-05-07 11:50:00,106.77,106.88,106.75,106.86,4926.0,102.2505,102.3559,102.2314,102.3367,4926.0
2024-05-07 11:55:00,106.86,106.87,106.75,106.87,5984.0,102.3367,102.3463,102.2314,102.3463,5984.0
2024-05-07 12:00:00,106.82,106.82,106.69,106.71,6022.0,102.2984,102.2984,102.1739,102.1931,6022.0
2024-05-07 12:05:00,106.71,106.84,106.71,106.84,3743.0,102.1931,102.3176,102.1931,102.3176,3743.0
2024-05-07 12:10:00,106.86,106.94,106.86,106.87,5417.0,102.3367,102.4133,102.3367,102.3463,5417.0
2024-05-07 12:15:00,106.86,106.86,106.8,106.84,4082.0,102.3367,102.3367,102.2793,102.3176,4082.0
2024-05-07 12:20:00,106.82,106.88,106.78,106.87,3610.0,102.2984,102.3559,102.2601,102.3463,3610.0
2024-05-07 12:25:00,106.86,106.87,106.82,106.84,8875.0,102.3367,102.3463,102.2984,102.3176,8875.0
2024-05-07 12:30:00,106.84,106.85,106.69,106.69,7134.0,102.3176,102.3272,102.1739,102.1739,7134.0
2024-05-07 12:35:00,106.68,106.77,106.68,106.77,3342.0,102.1643,102.2505,102.1643,102.2505,3342.0
2024-05-07 12:40:00,106.77,106.78,106.61,106.64,7911.0,102.2505,102.2601,102.0973,102.126,7911.0
2024-05-07 12:45:00,106.61,106.65,106.58,106.65,11401.0,102.0973,102.1356,102.0686,102.1356,11401.0
2024-05-07 12:50:00,106.68,106.68,106.59,106.62,2790.0,102.1643,102.1643,102.0782,102.1069,2790.0
2024-05-07 12:55:00,106.61,106.61,106.51,106.56,4784.0,102.0973,102.0973,102.0015,102.0494,4784.0
2024-05-07 13:00:00,106.58,106.65,106.58,106.63,3310.0,102.0686,102.1356,102.0686,102.1165,3310.0
2024-05-07 13:05:00,106.62,106.68,106.62,106.64,6574.0,102.1069,102.1643,102.1069,102.126,6574.0
2024-05-07 13:10:00,106.64,106.69,106.62,106.64,4819.0,102.126,102.1739,102.1069,102.126,4819.0
2024-05-07 13:15:00,106.65,106.65,106.59,106.63,2762.0,102.1356,102.1356,102.0782,102.1165,2762.0
2024-05-07 13:20:00,106.62,106.62,106.58,106.6,4834.0,102.1069,102.1069,102.0686,102.0877,4834.0
2024-05-07 13:25:00,106.57,106.68,106.57,106.65,2876.0,102.059,102.1643,102.059,102.1356,2876.0
2024-05-07 13:30:00,106.64,106.68,106.63,106.64,3895.0,102.126,102.1643,102.1165,102.126,3895.0
2024-05-07 13:35:00,106.61,106.62,106.53,106.59,3844.0,102.0973,102.1069,102.0207,102.0782,3844.0
2024-05-07 13:40:00,106.56,106.56,106.5,106.54,4108.0,102.0494,102.0494,101.992,102.0303,4108.0
2024-05-07 13:45:00,106.52,106.56,106.38,106.4,9178.0,102.0111,102.0494,101.877,101.8962,9178.0
2024-05-07 13:50:00,106.34,106.45,106.34,106.43,2074.0,101.8387,101.9441,101.8387,101.9249,2074.0
2024-05-07 13:55:00,106.43,106.43,106.33,106.34,2759.0,101.9249,101.9249,101.8292,101.8387,2759.0
2024-05-07 14:00:00,106.36,106.4,106.34,106.4,3075.0,101.8579,101.8962,101.8387,101.8962,3075.0
2024-05-07 14:05:00,106.42,106.43,106.38,106.38,3390.0,101.9154,101.9249,101.877,101.877,3390.0
2024-05-07 14:10:00,106.38,106.41,106.33,106.35,6287.0,101.877,101.9058,101.8292,101.8483,6287.0
2024-05-07 14:15:00,106.34,106.38,106.32,106.32,4132.0,101.8387,101.877,101.8196,101.8196,4132.0
2024-05-07 14:20:00,106.32,106.34,106.28,106.34,4874.0,101.8196,101.8387,101.7813,101.8387,4874.0
2024-05-07 14:25:00,106.36,106.39,106.31,106.34,5060.0,101.8579,101.8866,101.81,101.8387,5060.0
2024-05-07 14:30:00,106.34,106.37,106.3,106.37,6368.0,101.8387,101.8675,101.8004,101.8675,6368.0
2024-05-07 14:35:00,106.36,106.39,106.25,106.25,7452.0,101.8579,101.8866,101.7525,101.7525,7452.0
2024-05-07 14:40:00,106.26,106.38,106.26,106.38,4157.0,101.7621,101.877,101.7621,101.877,4157.0
2024-05-07 14:45:00,106.38,106.39,106.3,106.31,6481.0,101.877,101.8866,101.8004,101.81,6481.0
2024-05-07 14:50:00,106.3,106.3,106.15,106.17,7566.0,101.8004,101.8004,101.6568,101.6759,7566.0
2024-05-07 14:55:00,106.16,106.21,106.14,106.2,6169.0,101.6664,101.7142,101.6472,101.7047,6169.0
2024-05-07 15:00:00,106.19,106.26,106.17,106.26,6121.0,101.6951,101.7621,101.6759,101.7621,6121.0
2024-05-07 15:05:00,106.25,106.29,106.14,106.14,7677.0,101.7525,101.7909,101.6472,101.6472,7677.0
2024-05-07 15:10:00,106.14,106.22,106.12,106.15,12707.0,101.6472,101.7238,101.6281,101.6568,12707.0
2024-05-07 15:15:00,106.14,106.16,106.04,106.09,8441.0,101.6472,101.6664,101.5514,101.5993,8441.0
2024-05-07 15:20:00,106.1,106.12,106.05,106.09,16520.0,101.6089,101.6281,101.561,101.5993,16520.0
2024-05-07 15:25:00,106.1,106.18,106.0,106.04,23907.0,101.6089,101.6855,101.5131,101.5514,23907.0
2024-05-07 15:30:00,106.04,106.17,106.02,106.08,15968.0,101.5514,101.6759,101.5323,101.5897,15968.0
2024-05-07 15:35:00,106.08,106.17,106.07,106.16,12540.0,101.5897,101.6759,101.5802,101.6664,12540.0
2024-05-07 15:40:00,106.19,106.19,106.1,106.14,14716.0,101.6951,101.6951,101.6089,101.6472,14716.0
2024-05-07 15:45:00,106.14,106.33,106.14,106.33,13325.0,101.6472,101.8292,101.6472,101.8292,13325.0
2024-05-07 15:50:00,106.38,106.55,106.33,106.52,52422.0,101.877,102.0398,101.8292,102.0111,52422.0
2024-05-07 15:55:00,106.53,106.67,106.47,106.58,169516.0,102.0207,102.1548,101.9632,102.0686,169516.0
2024-05-08 09:30:00,106.3,106.61,105.95,105.97,35227.0,101.8004,102.0973,101.4652,101.4844,35227.0
2024-05-08 09:35:00,106.0,106.41,105.91,106.14,12656.0,101.5131,101.9058,101.4269,101.6472,12656.0
2024-05-08 09:40:00,106.24,106.24,105.88,105.88,8980.0,101.743,101.743,101.3982,101.3982,8980.0
2024-05-08 09:45:00,105.87,105.98,105.56,105.64,12568.0,101.3886,101.494,101.0918,101.1684,12568.0
2024-05-08 09:50:00,105.7,105.92,105.6,105.76,8648.0,101.2258,101.4365,101.1301,101.2833,8648.0
2024-05-08 09:55:00,105.75,106.0,105.75,106.0,9130.0,101.2737,101.5131,101.2737,101.5131,9130.0
2024-05-08 10:00:00,106.03,106.23,106.02,106.21,6467.0,101.5419,101.7334,101.5323,101.7142,6467.0
2024-05-08 10:05:00,106.23,106.26,105.91,106.03,15182.0,101.7334,101.7621,101.4269,101.5419,15182.0
2024-05-08 10:10:00,106.01,106.12,105.99,106.11,8334.0,101.5227,101.6281,101.5036,101.6185,8334.0
2024-05-08 10:15:00,106.11,106.26,105.99,106.2,8685.0,101.6185,101.7621,101.5036,101.7047,8685.0
2024-05-08 10:20:00,106.21,106.38,106.21,106.35,4622.0,101.7142,101.877,101.7142,101.8483,4622.0
2024-05-08 10:25:00,106.42,106.54,106.42,106.45,5812.0,101.9154,102.0303,101.9154,101.9441,5812.0
2024-05-08 10:30:00,106.45,106.63,106.38,106.62,11156.0,101.9441,102.1165,101.877,102.1069,11156.0
2024-05-08 10:35:00,106.62,106.65,106.46,106.47,16878.0,102.1069,102.1356,101.9537,101.9632,16878.0
2024-05-08 10:40:00,106.47,106.54,106.43,106.49,6876.0,101.9632,102.0303,101.9249,101.9824,6876.0
2024-05-08 10:45:00,106.48,106.71,106.48,106.69,4537.0,101.9728,102.1931,101.9728,102.1739,4537.0
2024-05-08 10:50:00,106.7,106.88,106.63,106.76,42010.0,102.1835,102.3559,102.1165,102.241,42010.0
2024-05-08 10:55:00,106.76,106.82,106.71,106.82,8504.0,102.241,102.2984,102.1931,102.2984,8504.0
2024-05-08 11:00:00,106.82,106.9,106.81,106.85,5914.0,102.2984,102.375,102.2888,102.3272,5914.0
2024-05-08 11:05:00,106.85,106.99,106.83,106.98,29387.0,102.3272,102.4612,102.308,102.4516,29387.0
2024-05-08 11:10:00,106.96,107.2,106.96,107.19,25718.0,102.4325,102.6623,102.4325,102.6528,25718.0
2024-05-08 11:15:00,107.18,107.21,107.05,107.07,26465.0,102.6432,102.6719,102.5187,102.5378,26465.0
2024-05-08 11:20:00,107.08,107.18,107.01,107.15,6920.0,102.5474,102.6432,102.4804,102.6145,6920.0
2024-05-08 11:25:00,107.17,107.21,107.16,107.2,3532.0,102.6336,102.6719,102.624,102.6623,3532.0
2024-05-08 11:30:00,107.18,107.23,107.14,107.23,7734.0,102.6432,102.6911,102.6049,102.6911,7734.0
2024-05-08 11:35:00,107.24,107.26,107.15,107.15,4425.0,102.7006,102.7198,102.6145,102.6145,4425.0
2024-05-08 11:40:00,107.14,107.2,107.11,107.17,10827.0,102.6049,102.6623,102.5761,102.6336,10827.0
2024-05-08 11:45:00,107.16,107.21,107.15,107.19,9210.0,102.624,102.6719,102.6145,102.6528,9210.0
2024-05-08 11:50:00,107.22,107.25,107.18,107.22,7894.0,102.6815,102.7102,102.6432,102.6815,7894.0
2024-05-08 11:55:00,107.25,107.3,107.22,107.26,5607.0,102.7102,102.7581,102.6815,102.7198,5607.0
2024-05-08 12:00:00,107.24,107.34,107.22,107.33,2776.0,102.7006,102.7964,102.6815,102.7868,2776.0
2024-05-08 12:05:00,107.35,107.37,107.3,107.33,5017.0,102.806,102.8251,102.7581,102.7868,5017.0
2024-05-08 12:10:00,107.31,107.4,107.29,107.4,11601.0,102.7677,102.8539,102.7485,102.8539,11601.0
2024-05-08 12:15:00,107.38,107.39,107.35,107.37,4874.0,102.8347,102.8443,102.806,102.8251,4874.0
2024-05-08 12:20:00,107.36,107.36,107.14,107.31,8977.0,102.8156,102.8156,102.6049,102.7677,8977.0
2024-05-08 12:25:00,107.31,107.37,107.29,107.34,8473.0,102.7677,102.8251,102.7485,102.7964,8473.0
2024-05-08 12:30:00,107.34,107.39,107.33,107.39,7327.0,102.7964,102.8443,102.7868,102.8443,7327.0
2024-05-08 12:35:00,107.37,107.41,107.26,107.41,11140.0,102.8251,102.8634,102.7198,102.8634,11140.0
2024-05-08 12:40:00,107.41,107.47,107.37,107.45,9751.0,102.8634,102.9209,102.8251,102.9018,9751.0
2024-05-08 12:45:00,107.45,107.57,107.45,107.57,12056.0,102.9018,103.0167,102.9018,103.0167,12056.0
2024-05-08 12:50:00,107.56,107.58,107.5,107.54,10250.0,103.0071,103.0263,102.9496,102.9879,10250.0
2024-05-08 12:55:00,107.54,107.59,107.41,107.42,6936.0,102.9879,103.0358,102.8634,102.873,6936.0
2024-05-08 13:00:00,107.42,107.46,107.29,107.46,8474.0,102.873,102.9113,102.7485,102.9113,8474.0
2024-05-08 13:05:00,107.46,107.49,107.42,107.42,3809.0,102.9113,102.9401,102.873,102.873,3809.0
2024-05-08 13:10:00,107.4,107.43,107.36,107.37,3455.0,102.8539,102.8826,102.8156,102.8251,3455.0
2024-05-08 13:15:00,107.37,107.38,107.34,107.36,4459.0,102.8251,102.8347,102.7964,102.8156,4459.0
2024-05-08 13:20:00,107.34,107.35,107.24,107.25,7472.0,102.7964,102.806,102.7006,102.7102,7472.0
2024-05-08 13:25:00,107.27,107.3,107.24,107.3,8481.0,102.7294,102.7581,102.7006,102.7581,8481.0
2024-05-08 13:30:00,107.28,107.31,107.27,107.28,2439.0,102.7389,102.7677,102.7294,102.7389,2439.0
2024-05-08 13:35:00,107.29,107.29,107.24,107.25,4565.0,102.7485,102.7485,102.7006,102.7102,4565.0
2024-05-08 13:40:00,107.25,107.28,107.23,107.28,7906.0,102.7102,102.7389,102.6911,102.7389,7906.0
2024-05-08 13:45:00,107.28,107.29,107.24,107.29,4015.0,102.7389,102.7485,102.7006,102.7485,4015.0
2024-05-08 13:50:00,107.29,107.31,107.27,107.29,3334.0,102.7485,102.7677,102.7294,102.7485,3334.0
2024-05-08 13:55:00,107.3,107.31,107.28,107.31,8674.0,102.7581,102.7677,102.7389,102.7677,8674.0
2024-05-08 14:00:00,107.33,107.35,107.3,107.31,4542.0,102.7868,102.806,102.7581,102.7677,4542.0
2024-05-08 14:05:00,107.31,107.38,107.31,107.38,7281.0,102.7677,102.8347,102.7677,102.8347,7281.0
2024-05-08 14:10:00,107.39,107.45,107.38,107.4,4452.0,102.8443,102.9018,102.8347,102.8539,4452.0
2024-05-08 14:15:00,107.4,107.47,107.38,107.42,9548.0,102.8539,102.9209,102.8347,102.873,9548.0
2024-05-08 14:20:00,107.41,107.48,107.38,107.38,7629.0,102.8634,102.9305,102.8347,102.8347,7629.0
2024-05-08 14:25:00,107.39,107.44,107.34,107.41,4314.0,102.8443,102.8922,102.7964,102.8634,4314.0
2024-05-08 14:30:00,107.41,107.42,107.38,107.38,3733.0,102.8634,102.873,102.8347,102.8347,3733.0
2024-05-08 14:35:00,107.38,107.4,107.31,107.35,6508.0,102.8347,102.8539,102.7677,102.806,6508.0
2024-05-08 14:40:00,107.37,107.37,107.32,107.34,3499.0,102.8251,102.8251,102.7773,102.7964,3499.0
2024-05-08 14:45:00,107.34,107.4,107.32,107.4,4829.0,102.7964,102.8539,102.7773,102.8539,4829.0
2024-05-08 14:50:00,107.41,107.42,107.36,107.36,11241.0,102.8634,102.873,102.8156,102.8156,11241.0
2024-05-08 14:55:00,107.35,107.35,107.11,107.12,19328.0,102.806,102.806,102.5761,102.5857,19328.0
2024-05-08 15:00:00,107.1,107.3,107.0,107.28,36136.0,102.5666,102.7581,102.4708,102.7389,36136.0
2024-05-08 15:05:00,107.28,107.31,107.26,107.31,8168.0,102.7389,102.7677,102.7198,102.7677,8168.0
2024-05-08 15:10:00,107.31,107.37,107.3,107.34,9430.0,102.7677,102.8251,102.7581,102.7964,9430.0
2024-05-08 15:15:00,107.35,107.42,107.35,107.36,10397.0,102.806,102.873,102.806,102.8156,10397.0
2024-05-08 15:20:00,107.38,107.48,107.38,107.46,7057.0,102.8347,102.9305,102.8347,102.9113,7057.0
2024-05-08 15:25:00,107.46,107.5,107.38,107.38,13731.0,102.9113,102.9496,102.8347,102.8347,13731.0
2024-05-08 15:30:00,107.4,107.47,107.4,107.41,8384.0,102.8539,102.9209,102.8539,102.8634,8384.0
2024-05-08 15:35:00,107.41,107.42,107.33,107.33,11059.0,102.8634,102.873,102.7868,102.7868,11059.0
2024-05-08 15:40:00,107.33,107.37,107.3,107.3,13355.0,102.7868,102.8251,102.7581,102.7581,13355.0
2024-05-08 15:45:00,107.3,107.33,107.26,107.29,21067.0,102.7581,102.7868,102.7198,102.7485,21067.0
2024-05-08 15:50:00,107.28,107.31,107.14,107.17,38722.0,102.7389,102.7677,102.6049,102.6336,38722.0
2024-05-08 15:55:00,107.17,107.17,106.91,107.05,157339.0,102.6336,102.6336,102.3846,102.5187,157339.0
2024-05-09 09:30:00,107.19,107.65,107.06,107.12,44668.0,102.6528,103.0933,102.5283,102.5857,44668.0
2024-05-09 09:35:00,107.24,107.61,107.18,107.42,6534.0,102.7006,103.055,102.6432,102.873,6534.0
2024-05-09 09:40:00,107.42,107.59,107.26,107.51,11033.0,102.873,103.0358,102.7198,102.9592,11033.0
2024-05-09 09:45:00,107.54,107.91,107.5,107.84,16669.0,102.9879,103.3423,102.9496,103.2752,16669.0
2024-05-09 09:50:00,107.78,107.92,107.73,107.92,11725.0,103.2178,103.3519,103.1699,103.3519,11725.0
2024-05-09 09:55:00,107.92,107.98,107.87,107.95,5945.0,103.3519,103.4093,103.304,103.3806,5945.0
2024-05-09 10:00:00,107.98,108.05,107.89,108.05,11586.0,103.4093,103.4764,103.3231,103.4764,11586.0
2024-05-09 10:05:00,108.13,108.17,108.03,108.16,7558.0,103.553,103.5913,103.4572,103.5817,7558.0
2024-05-09 10:10:00,108.16,108.22,107.96,107.97,9415.0,103.5817,103.6392,103.3902,103.3997,9415.0
2024-05-09 10:15:00,107.93,108.15,107.92,108.12,4206.0,103.3614,103.5721,103.3519,103.5434,4206.0
2024-05-09 10:20:00,108.09,108.22,108.04,108.22,5080.0,103.5147,103.6392,103.4668,103.6392,5080.0
2024-05-09 10:25:00,108.23,108.32,108.22,108.28,10714.0,103.6487,103.7349,103.6392,103.6966,10714.0
2024-05-09 10:30:00,108.29,108.4,108.29,108.35,5877.0,103.7062,103.8115,103.7062,103.7637,5877.0
2024-05-09 10:35:00,108.36,108.49,108.28,108.37,15043.0,103.7732,103.8977,103.6966,103.7828,15043.0
2024-05-09 10:40:00,108.37,108.44,108.33,108.35,7216.0,103.7828,103.8498,103.7445,103.7637,7216.0
2024-05-09 10:45:00,108.34,108.45,108.34,108.43,7493.0,103.7541,103.8594,103.7541,103.8403,7493.0
2024-05-09 10:50:00,108.41,108.47,108.39,108.45,8788.0,103.8211,103.8786,103.802,103.8594,8788.0
2024-05-09 10:55:00,108.45,108.45,108.39,108.41,4798.0,103.8594,103.8594,103.802,103.8211,4798.0
2024-05-09 11:00:00,108.42,108.42,108.34,108.39,6704.0,103.8307,103.8307,103.7541,103.802,6704.0
2024-05-09 11:05:00,108.38,108.49,108.38,108.44,27286.0,103.7924,103.8977,103.7924,103.8498,27286.0
2024-05-09 11:10:00,108.46,108.48,108.4,108.47,17583.0,103.869,103.8882,103.8115,103.8786,17583.0
2024-05-09 11:15:00,108.47,108.49,108.39,108.45,9380.0,103.8786,103.8977,103.802,103.8594,9380.0
2024-05-09 11:20:00,108.47,108.49,108.42,108.44,5279.0,103.8786,103.8977,103.8307,103.8498,5279.0
2024-05-09 11:25:00,108.43,108.52,108.43,108.51,8005.0,103.8403,103.9265,103.8403,103.9169,8005.0
2024-05-09 11:30:00,108.52,108.52,108.38,108.48,17636.0,103.9265,103.9265,103.7924,103.8882,17636.0
2024-05-09 11:35:00,108.46,108.58,108.46,108.51,11396.0,103.869,103.9839,103.869,103.9169,11396.0
2024-05-09 11:40:00,108.51,108.52,108.39,108.39,20326.0,103.9169,103.9265,103.802,103.802,20326.0
2024-05-09 11:45:00,108.38,108.39,108.32,108.38,7536.0,103.7924,103.802,103.7349,103.7924,7536.0
2024-05-09 11:50:00,108.38,108.43,108.37,108.39,4878.0,103.7924,103.8403,103.7828,103.802,4878.0
2024-05-09 11:55:00,108.37,108.46,108.37,108.44,4731.0,103.7828,103.869,103.7828,103.8498,4731.0
2024-05-09 12:00:00,108.43,108.43,108.39,108.4,5805.0,103.8403,103.8403,103.802,103.8115,5805.0
2024-05-09 12:05:00,108.43,108.55,108.4,108.52,11444.0,103.8403,103.9552,103.8115,103.9265,11444.0
2024-05-09 12:10:00,108.51,108.58,108.51,108.53,6119.0,103.9169,103.9839,103.9169,103.936,6119.0
2024-05-09 12:15:00,108.55,108.56,108.46,108.48,8213.0,103.9552,103.9648,103.869,103.8882,8213.0
2024-05-09 12:20:00,108.49,108.54,108.49,108.53,1733.0,103.8977,103.9456,103.8977,103.936,1733.0
2024-05-09 12:25:00,108.54,108.56,108.48,108.51,7387.0,103.9456,103.9648,103.8882,103.9169,7387.0
2024-05-09 12:30:00,108.51,108.56,108.51,108.52,4223.0,103.9169,103.9648,103.9169,103.9265,4223.0
2024-05-09 12:35:00,108.53,108.54,108.5,108.51,7889.0,103.936,103.9456,103.9073,103.9169,7889.0
2024-05-09 12:40:00,108.51,108.67,108.5,108.59,17273.0,103.9169,104.0701,103.9073,103.9935,17273.0
2024-05-09 12:45:00,108.59,108.62,108.49,108.59,16394.0,103.9935,104.0222,103.8977,103.9935,16394.0
2024-05-09 12:50:00,108.59,108.59,108.51,108.51,11278.0,103.9935,103.9935,103.9169,103.9169,11278.0
2024-05-09 12:55:00,108.52,108.55,108.41,108.54,12462.0,103.9265,103.9552,103.8211,103.9456,12462.0
2024-05-09 13:00:00,108.54,108.6,108.5,108.55,6808.0,103.9456,104.0031,103.9073,103.9552,6808.0
2024-05-09 13:05:00,108.53,108.55,108.47,108.5,7354.0,103.936,103.9552,103.8786,103.9073,7354.0
2024-05-09 13:10:00,108.5,108.58,108.5,108.52,9336.0,103.9073,103.9839,103.9073,103.9265,9336.0
2024-05-09 13:15:00,108.52,108.55,108.48,108.52,14620.0,103.9265,103.9552,103.8882,103.9265,14620.0
2024-05-09 13:20:00,108.51,108.57,108.46,108.51,14145.0,103.9169,103.9743,103.869,103.9169,14145.0
2024-05-09 13:25:00,108.53,108.6,108.51,108.59,17480.0,103.936,104.0031,103.9169,103.9935,17480.0
2024-05-09 13:30:00,108.6,108.61,108.55,108.55,9144.0,104.0031,104.0127,103.9552,103.9552,9144.0
2024-05-09 13:35:00,108.56,108.6,108.53,108.59,10698.0,103.9648,104.0031,103.936,103.9935,10698.0
2024-05-09 13:40:00,108.6,108.62,108.56,108.62,8347.0,104.0031,104.0222,103.9648,104.0222,8347.0
2024-05-09 13:45:00,108.62,108.63,108.53,108.54,13996.0,104.0222,104.0318,103.936,103.9456,13996.0
2024-05-09 13:50:00,108.54,108.55,108.51,108.55,11730.0,103.9456,103.9552,103.9169,103.9552,11730.0
2024-05-09 13:55:00,108.54,108.61,108.53,108.59,7425.0,103.9456,104.0127,103.936,103.9935,7425.0
2024-05-09 14:00:00,108.59,108.59,108.51,108.52,19140.0,103.9935,103.9935,103.9169,103.9265,19140.0
2024-05-09 14:05:00,108.53,108.58,108.53,108.57,9125.0,103.936,103.9839,103.936,103.9743,9125.0
2024-05-09 14:10:00,108.57,108.73,108.56,108.71,15205.0,103.9743,104.1276,103.9648,104.1084,15205.0
2024-05-09 14:15:00,108.72,108.81,108.7,108.8,12038.0,104.118,104.2042,104.0988,104.1946,12038.0
2024-05-09 14:20:00,108.8,108.8,108.71,108.76,7796.0,104.1946,104.1946,104.1084,104.1563,7796.0
2024-05-09 14:25:00,108.76,108.84,108.75,108.84,6919.0,104.1563,104.2329,104.1467,104.2329,6919.0
2024-05-09 14:30:00,108.84,108.84,108.68,108.69,9389.0,104.2329,104.2329,104.0797,104.0893,9389.0
2024-05-09 14:35:00,108.66,108.66,108.55,108.6,3934.0,104.0605,104.0605,103.9552,104.0031,3934.0
2024-05-09 14:40:00,108.59,108.62,108.54,108.59,8008.0,103.9935,104.0222,103.9456,103.9935,8008.0
2024-05-09 14:45:00,108.59,108.7,108.58,108.7,6679.0,103.9935,104.0988,103.9839,104.0988,6679.0
2024-05-09 14:50:00,108.7,108.79,108.69,108.76,12901.0,104.0988,104.185,104.0893,104.1563,12901.0
2024-05-09 14:55:00,108.76,108.81,108.74,108.75,8222.0,104.1563,104.2042,104.1371,104.1467,8222.0
2024-05-09 15:00:00,108.74,108.82,108.72,108.81,21377.0,104.1371,104.2138,104.118,104.2042,21377.0
2024-05-09 15:05:00,108.8,108.85,108.8,108.82,8203.0,104.1946,104.2425,104.1946,104.2138,8203.0
2024-05-09 15:10:00,108.8,108.87,108.8,108.87,8629.0,104.1946,104.2616,104.1946,104.2616,8629.0
2024-05-09 15:15:00,108.88,108.96,108.82,108.83,13295.0,104.2712,104.3478,104.2138,104.2233,13295.0
2024-05-09 15:20:00,108.81,108.82,108.76,108.8,10870.0,104.2042,104.2138,104.1563,104.1946,10870.0
2024-05-09 15:25:00,108.81,108.86,108.78,108.79,10430.0,104.2042,104.2521,104.1755,104.185,10430.0
2024-05-09 15:30:00,108.79,108.9,108.79,108.9,7029.0,104.185,104.2904,104.185,104.2904,7029.0
2024-05-09 15:35:00,108.91,108.91,108.86,108.88,8909.0,104.3,104.3,104.2521,104.2712,8909.0
2024-05-09 15:40:00,108.86,108.87,108.81,108.86,10559.0,104.2521,104.2616,104.2042,104.2521,10559.0
2024-05-09 15:45:00,108.85,108.95,108.83,108.9,16702.0,104.2425,104.3383,104.2233,104.2904,16702.0
2024-05-09 15:50:00,108.9,109.06,108.87,108.88,33527.0,104.2904,104.4436,104.2616,104.2712,33527.0
2024-05-09 15:55:00,108.87,108.95,108.82,108.95,95844.0,104.2616,104.3383,104.2138,104.3383,95844.0
2024-05-10 09:30:00,109.04,109.56,108.93,109.56,29441.0,104.4245,104.9224,104.3191,104.9224,29441.0
2024-05-10 09:35:00,109.64,109.66,109.46,109.59,6520.0,104.9991,105.0182,104.8267,104.9512,6520.0
2024-05-10 09:40:00,109.58,109.63,109.41,109.58,14598.0,104.9416,104.9895,104.7788,104.9416,14598.0
2024-05-10 09:45:00,109.56,109.65,109.46,109.58,10086.0,104.9224,105.0086,104.8267,104.9416,10086.0
2024-05-10 09:50:00,109.6,109.66,109.5,109.57,13361.0,104.9607,105.0182,104.865,104.932,13361.0
2024-05-10 09:55:00,109.58,109.62,109.41,109.41,9864.0,104.9416,104.9799,104.7788,104.7788,9864.0
2024-05-10 10:00:00,109.42,109.42,109.29,109.31,17193.0,104.7884,104.7884,104.6639,104.683,17193.0
2024-05-10 10:05:00,109.32,109.44,109.27,109.37,22751.0,104.6926,104.8075,104.6447,104.7405,22751.0
2024-05-10 10:10:00,109.39,109.39,109.25,109.34,9605.0,104.7596,104.7596,104.6256,104.7118,9605.0
2024-05-10 10:15:00,109.33,109.33,109.2,109.21,12363.0,104.7022,104.7022,104.5777,104.5873,12363.0
2024-05-10 10:20:00,109.2,109.22,109.05,109.05,9202.0,104.5777,104.5968,104.434,104.434,9202.0
2024-05-10 10:25:00,109.03,109.03,108.9,108.98,10786.0,104.4149,104.4149,104.2904,104.367,10786.0
2024-05-10 10:30:00,108.96,109.01,108.92,108.94,5360.0,104.3478,104.3957,104.3095,104.3287,5360.0
2024-05-10 10:35:00,108.96,109.08,108.91,109.07,11528.0,104.3478,104.4628,104.3,104.4532,11528.0
2024-05-10 10:40:00,109.08,109.16,108.99,108.99,9492.0,104.4628,104.5394,104.3766,104.3766,9492.0
2024-05-10 10:45:00,108.95,109.03,108.89,108.93,10718.0,104.3383,104.4149,104.2808,104.3191,10718.0
2024-05-10 10:50:00,108.91,108.93,108.75,108.76,7208.0,104.3,104.3191,104.1467,104.1563,7208.0
2024-05-10 10:55:00,108.76,108.94,108.72,108.94,7675.0,104.1563,104.3287,104.118,104.3287,7675.0
2024-05-10 11:00:00,108.93,109.09,108.85,109.09,12732.0,104.3191,104.4723,104.2425,104.4723,12732.0
2024-05-10 11:05:00,109.15,109.2,109.07,109.17,20515.0,104.5298,104.5777,104.4532,104.5489,20515.0
2024-05-10 11:10:00,109.2,109.22,109.14,109.21,21259.0,104.5777,104.5968,104.5202,104.5873,21259.0
2024-05-10 11:15:00,109.21,109.25,109.05,109.08,18142.0,104.5873,104.6256,104.434,104.4628,18142.0
2024-05-10 11:20:00,109.11,109.18,109.06,109.14,15881.0,104.4915,104.5585,104.4436,104.5202,15881.0
2024-05-10 11:25:00,109.15,109.2,109.09,109.17,11742.0,104.5298,104.5777,104.4723,104.5489,11742.0
2024-05-10 11:30:00,109.15,109.16,109.07,109.1,7983.0,104.5298,104.5394,104.4532,104.4819,7983.0
2024-05-10 11:35:00,109.08,109.08,108.78,108.88,28048.0,104.4628,104.4628,104.1755,104.2712,28048.0
2024-05-10 11:40:00,108.88,108.99,108.84,108.9,7597.0,104.2712,104.3766,104.2329,104.2904,7597.0
2024-05-10 11:45:00,108.91,109.0,108.8,108.96,30064.0,104.3,104.3861,104.1946,104.3478,30064.0
2024-05-10 11:50:00,108.94,109.0,108.91,108.93,4558.0,104.3287,104.3861,104.3,104.3191,4558.0
2024-05-10 11:55:00,108.94,108.97,108.92,108.93,3154.0,104.3287,104.3574,104.3095,104.3191,3154.0
2024-05-10 12:00:00,108.9,108.91,108.82,108.82,2588.0,104.2904,104.3,104.2138,104.2138,2588.0
2024-05-10 12:05:00,108.83,108.87,108.79,108.85,2296.0,104.2233,104.2616,104.185,104.2425,2296.0
2024-05-10 12:10:00,108.84,108.87,108.81,108.87,4381.0,104.2329,104.2616,104.2042,104.2616,4381.0
2024-05-10 12:15:00,108.86,108.9,108.84,108.86,5360.0,104.2521,104.2904,104.2329,104.2521,5360.0
2024-05-10 12:20:00,108.86,108.95,108.82,108.95,5557.0,104.2521,104.3383,104.2138,104.3383,5557.0
2024-05-10 12:25:00,108.94,108.97,108.93,108.95,3282.0,104.3287,104.3574,104.3191,104.3383,3282.0
2024-05-10 12:30:00,108.96,109.02,108.96,109.01,4036.0,104.3478,104.4053,104.3478,104.3957,4036.0
2024-05-10 12:35:00,109.01,109.03,108.96,109.03,13624.0,104.3957,104.4149,104.3478,104.4149,13624.0
2024-05-10 12:40:00,109.02,109.02,108.97,108.97,2903.0,104.4053,104.4053,104.3574,104.3574,2903.0
2024-05-10 12:45:00,108.96,109.14,108.95,109.14,13274.0,104.3478,104.5202,104.3383,104.5202,13274.0
2024-05-10 12:50:00,109.12,109.12,109.06,109.11,3022.0,104.5011,104.5011,104.4436,104.4915,3022.0
2024-05-10 12:55:00,109.12,109.14,109.1,109.1,4728.0,104.5011,104.5202,104.4819,104.4819,4728.0
2024-05-10 13:00:00,109.11,109.16,109.07,109.11,13103.0,104.4915,104.5394,104.4532,104.4915,13103.0
2024-05-10 13:05:00,109.09,109.14,109.09,109.11,13425.0,104.4723,104.5202,104.4723,104.4915,13425.0
2024-05-10 13:10:00,109.11,109.14,109.03,109.09,28835.0,104.4915,104.5202,104.4149,104.4723,28835.0
2024-05-10 13:15:00,109.11,109.13,109.07,109.09,10058.0,104.4915,104.5106,104.4532,104.4723,10058.0
2024-05-10 13:20:00,109.09,109.14,109.05,109.14,6261.0,104.4723,104.5202,104.434,104.5202,6261.0
2024-05-10 13:25:00,109.12,109.16,109.11,109.12,6746.0,104.5011,104.5394,104.4915,104.5011,6746.0
2024-05-10 13:30:00,109.13,109.24,109.12,109.2,10590.0,104.5106,104.616,104.5011,104.5777,10590.0
2024-05-10 13:35:00,109.2,109.22,109.13,109.16,7301.0,104.5777,104.5968,104.5106,104.5394,7301.0
2024-05-10 13:40:00,109.16,109.21,109.1,109.11,9524.0,104.5394,104.5873,104.4819,104.4915,9524.0
2024-05-10 13:45:00,109.14,109.16,109.1,109.12,6395.0,104.5202,104.5394,104.4819,104.5011,6395.0
2024-05-10 13:50:00,109.15,109.23,109.14,109.21,22729.0,104.5298,104.6064,104.5202,104.5873,22729.0
2024-05-10 13:55:00,109.2,109.21,109.1,109.21,19103.0,104.5777,104.5873,104.4819,104.5873,19103.0
2024-05-10 14:00:00,109.21,109.21,109.01,109.07,10657.0,104.5873,104.5873,104.3957,104.4532,10657.0
2024-05-10 14:05:00,109.08,109.18,109.07,109.18,5157.0,104.4628,104.5585,104.4532,104.5585,5157.0
2024-05-10 14:10:00,109.18,109.25,109.17,109.2,7305.0,104.5585,104.6256,104.5489,104.5777,7305.0
2024-05-10 14:15:00,109.2,109.23,109.19,109.2,3679.0,104.5777,104.6064,104.5681,104.5777,3679.0
2024-05-10 14:20:00,109.18,109.18,109.13,109.14,4638.0,104.5585,104.5585,104.5106,104.5202,4638.0
2024-05-10 14:25:00,109.14,109.15,109.11,109.14,4259.0,104.5202,104.5298,104.4915,104.5202,4259.0
2024-05-10 14:30:00,109.14,109.22,109.1,109.14,10567.0,104.5202,104.5968,104.4819,104.5202,10567.0
2024-05-10 14:35:00,109.13,109.2,109.11,109.16,39056.0,104.5106,104.5777,104.4915,104.5394,39056.0
2024-05-10 14:40:00,109.16,109.19,109.14,109.15,8538.0,104.5394,104.5681,104.5202,104.5298,8538.0
2024-05-10 14:45:00,109.18,109.18,109.13,109.16,3715.0,104.5585,104.5585,104.5106,104.5394,3715.0
2024-05-10 14:50:00,109.17,109.24,109.16,109.23,12527.0,104.5489,104.616,104.5394,104.6064,12527.0
2024-05-10 14:55:00,109.23,109.27,109.19,109.26,6320.0,104.6064,104.6447,104.5681,104.6351,6320.0
2024-05-10 15:00:00,109.24,109.31,109.19,109.29,5259.0,104.616,104.683,104.5681,104.6639,5259.0
2024-05-10 15:05:00,109.29,109.3,109.26,109.26,4215.0,104.6639,104.6734,104.6351,104.6351,4215.0
2024-05-10 15:10:00,109.26,109.28,109.23,109.26,4906.0,104.6351,104.6543,104.6064,104.6351,4906.0
2024-05-10 15:15:00,109.26,109.28,109.21,109.28,9486.0,104.6351,104.6543,104.5873,104.6543,9486.0
2024-05-10 15:20:00,109.33,109.34,109.28,109.29,7292.0,104.7022,104.7118,104.6543,104.6639,7292.0
2024-05-10 15:25:00,109.3,109.33,109.26,109.29,6769.0,104.6734,104.7022,104.6351,104.6639,6769.0
2024-05-10 15:30:00,109.28,109.32,109.23,109.28,9875.0,104.6543,104.6926,104.6064,104.6543,9875.0
2024-05-10 15:35:00,109.27,109.41,109.24,109.27,39145.0,104.6447,104.7788,104.616,104.6447,39145.0
2024-05-10 15:40:00,109.27,109.27,109.18,109.23,16854.0,104.6447,104.6447,104.5585,104.6064,16854.0
2024-05-10 15:45:00,109.23,109.26,109.15,109.18,17286.0,104.6064,104.6351,104.5298,104.5585,17286.0
2024-05-10 15:50:00,109.21,109.26,109.17,109.26,28047.0,104.5873,104.6351,104.5489,104.6351,28047.0
2024-05-10 15:55:00,109.25,109.3,109.14,109.17,86812.0,104.6256,104.6734,104.5202,104.5489,86812.0
2024-05-13 09:30:00,109.75,109.83,109.15,109.21,50316.0,105.1044,105.181,104.5298,104.5873,50316.0
2024-05-13 09:35:00,109.34,109.34,108.93,109.16,9354.0,104.7118,104.7118,104.3191,104.5394,9354.0
2024-05-13 09:40:00,109.16,109.29,109.05,109.2,35466.0,104.5394,104.6639,104.434,104.5777,35466.0
2024-05-13 09:45:00,109.17,109.32,109.04,109.27,7866.0,104.5489,104.6926,104.4245,104.6447,7866.0
2024-05-13 09:50:00,109.32,109.32,108.9,108.95,17106.0,104.6926,104.6926,104.2904,104.3383,17106.0
2024-05-13 09:55:00,108.96,109.03,108.73,108.78,15123.0,104.3478,104.4149,104.1276,104.1755,15123.0
2024-05-13 10:00:00,108.79,108.91,108.77,108.87,9271.0,104.185,104.3,104.1659,104.2616,9271.0
2024-05-13 10:05:00,108.84,108.9,108.78,108.86,11420.0,104.2329,104.2904,104.1755,104.2521,11420.0
2024-05-13 10:10:00,108.88,108.91,108.65,108.65,18586.0,104.2712,104.3,104.051,104.051,18586.0
2024-05-13 10:15:00,108.64,108.75,108.64,108.73,6459.0,104.0414,104.1467,104.0414,104.1276,6459.0
2024-05-13 10:20:00,108.73,108.73,108.56,108.57,10166.0,104.1276,104.1276,103.9648,103.9743,10166.0
2024-05-13 10:25:00,108.58,108.64,108.52,108.52,4592.0,103.9839,104.0414,103.9265,103.9265,4592.0
2024-05-13 10:30:00,108.51,108.54,108.3,108.33,16600.0,103.9169,103.9456,103.7158,103.7445,16600.0
2024-05-13 10:35:00,108.33,108.41,108.21,108.23,14409.0,103.7445,103.8211,103.6296,103.6487,14409.0
2024-05-13 10:40:00,108.21,108.22,107.89,107.89,14384.0,103.6296,103.6392,103.3231,103.3231,14384.0
2024-05-13 10:45:00,107.91,108.01,107.85,107.96,13118.0,103.3423,103.438,103.2848,103.3902,13118.0
2024-05-13 10:50:00,107.95,108.02,107.85,107.89,18520.0,103.3806,103.4476,103.2848,103.3231,18520.0
2024-05-13 10:55:00,107.87,107.9,107.78,107.89,11382.0,103.304,103.3327,103.2178,103.3231,11382.0
2024-05-13 11:00:00,107.88,107.9,107.74,107.76,7817.0,103.3136,103.3327,103.1795,103.1986,7817.0
2024-05-13 11:05:00,107.74,107.85,107.74,107.77,12978.0,103.1795,103.2848,103.1795,103.2082,12978.0
2024-05-13 11:10:00,107.77,107.8,107.69,107.8,10023.0,103.2082,103.2369,103.1316,103.2369,10023.0
2024-05-13 11:15:00,107.77,107.92,107.77,107.83,11333.0,103.2082,103.3519,103.2082,103.2657,11333.0
2024-05-13 11:20:00,107.83,107.87,107.71,107.72,11405.0,103.2657,103.304,103.1507,103.1603,11405.0
2024-05-13 11:25:00,107.73,107.77,107.66,107.66,13028.0,103.1699,103.2082,103.1029,103.1029,13028.0
2024-05-13 11:30:00,107.66,107.69,107.5,107.63,14508.0,103.1029,103.1316,102.9496,103.0741,14508.0
2024-05-13 11:35:00,107.63,107.65,107.57,107.62,6117.0,103.0741,103.0933,103.0167,103.0646,6117.0
2024-05-13 11:40:00,107.59,107.6,107.49,107.52,9243.0,103.0358,103.0454,102.9401,102.9688,9243.0
2024-05-13 11:45:00,107.52,107.54,107.45,107.48,14347.0,102.9688,102.9879,102.9018,102.9305,14347.0
2024-05-13 11:50:00,107.48,107.53,107.45,107.5,9215.0,102.9305,102.9784,102.9018,102.9496,9215.0
2024-05-13 11:55:00,107.51,107.51,107.42,107.45,10333.0,102.9592,102.9592,102.873,102.9018,10333.0
2024-05-13 12:00:00,107.44,107.45,107.31,107.33,8363.0,102.8922,102.9018,102.7677,102.7868,8363.0
2024-05-13 12:05:00,107.31,107.4,107.24,107.26,12676.0,102.7677,102.8539,102.7006,102.7198,12676.0
2024-05-13 12:10:00,107.23,107.4,107.18,107.2,10577.0,102.6911,102.8539,102.6432,102.6623,10577.0
2024-05-13 12:15:00,107.2,107.26,107.17,107.2,16795.0,102.6623,102.7198,102.6336,102.6623,16795.0
2024-05-13 12:20:00,107.19,107.3,107.17,107.19,4942.0,102.6528,102.7581,102.6336,102.6528,4942.0
2024-05-13 12:25:00,107.11,107.16,107.09,107.1,7885.0,102.5761,102.624,102.557,102.5666,7885.0
2024-05-13 12:30:00,107.09,107.11,107.02,107.04,8624.0,102.557,102.5761,102.49,102.5091,8624.0
2024-05-13 12:35:00,107.05,107.05,106.83,106.83,14039.0,102.5187,102.5187,102.308,102.308,14039.0
2024-05-13 12:40:00,106.83,106.87,106.74,106.77,17239.0,102.308,102.3463,102.2218,102.2505,17239.0
2024-05-13 12:45:00,106.77,106.79,106.71,106.77,13463.0,102.2505,102.2697,102.1931,102.2505,13463.0
2024-05-13 12:50:00,106.77,106.78,106.7,106.7,11710.0,102.2505,102.2601,102.1835,102.1835,11710.0
2024-05-13 12:55:00,106.69,106.79,106.66,106.66,13010.0,102.1739,102.2697,102.1452,102.1452,13010.0
2024-05-13 13:00:00,106.63,106.63,106.42,106.45,13556.0,102.1165,102.1165,101.9154,101.9441,13556.0
2024-05-13 13:05:00,106.46,106.5,106.31,106.31,16435.0,101.9537,101.992,101.81,101.81,16435.0
2024-05-13 13:10:00,106.28,106.38,106.24,106.38,38534.0,101.7813,101.877,101.743,101.877,38534.0
2024-05-13 13:15:00,106.37,106.62,106.35,106.49,119800.0,101.8675,102.1069,101.8483,101.9824,119800.0
2024-05-13 13:20:00,106.48,106.56,106.45,106.55,21575.0,101.9728,102.0494,101.9441,102.0398,21575.0
2024-05-13 13:25:00,106.55,106.62,106.51,106.51,8534.0,102.0398,102.1069,102.0015,102.0015,8534.0
2024-05-13 13:30:00,106.52,106.52,106.39,106.41,9822.0,102.0111,102.0111,101.8866,101.9058,9822.0
2024-05-13 13:35:00,106.41,106.69,106.4,106.67,9773.0,101.9058,102.1739,101.8962,102.1548,9773.0
2024-05-13 13:40:00,106.68,106.93,106.67,106.92,17540.0,102.1643,102.4038,102.1548,102.3942,17540.0
2024-05-13 13:45:00,106.9,106.94,106.85,106.92,18785.0,102.375,102.4133,102.3272,102.3942,18785.0
2024-05-13 13:50:00,106.92,106.95,106.81,106.91,24926.0,102.3942,102.4229,102.2888,102.3846,24926.0
2024-05-13 13:55:00,106.91,107.04,106.9,107.0,11870.0,102.3846,102.5091,102.375,102.4708,11870.0
2024-05-13 14:00:00,106.98,107.01,106.76,106.77,13345.0,102.4516,102.4804,102.241,102.2505,13345.0
2024-05-13 14:05:00,106.76,106.8,106.65,106.79,18333.0,102.241,102.2793,102.1356,102.2697,18333.0
2024-05-13 14:10:00,106.8,106.89,106.8,106.88,6506.0,102.2793,102.3655,102.2793,102.3559,6506.0
2024-05-13 14:15:00,106.88,107.01,106.84,106.84,31047.0,102.3559,102.4804,102.3176,102.3176,31047.0
2024-05-13 14:20:00,106.84,106.96,106.77,106.94,5515.0,102.3176,102.4325,102.2505,102.4133,5515.0
2024-05-13 14:25:00,106.93,106.93,106.83,106.83,7217.0,102.4038,102.4038,102.308,102.308,7217.0
2024-05-13 14:30:00,106.84,106.94,106.79,106.94,8051.0,102.3176,102.4133,102.2697,102.4133,8051.0
2024-05-13 14:35:00,106.96,107.0,106.94,106.97,5691.0,102.4325,102.4708,102.4133,102.4421,5691.0
2024-05-13 14:40:00,106.97,106.99,106.94,106.98,6247.0,102.4421,102.4612,102.4133,102.4516,6247.0
2024-05-13 14:45:00,106.99,107.07,106.98,106.99,13752.0,102.4612,102.5378,102.4516,102.4612,13752.0
2024-05-13 14:50:00,106.98,106.99,106.86,106.92,6666.0,102.4516,102.4612,102.3367,102.3942,6666.0
2024-05-13 14:55:00,106.91,106.94,106.85,106.92,6270.0,102.3846,102.4133,102.3272,102.3942,6270.0
2024-05-13 15:00:00,106.93,106.97,106.92,106.97,6709.0,102.4038,102.4421,102.3942,102.4421,6709.0
2024-05-13 15:05:00,106.95,106.96,106.84,106.84,7813.0,102.4229,102.4325,102.3176,102.3176,7813.0
2024-05-13 15:10:00,106.84,106.94,106.84,106.9,9649.0,102.3176,102.4133,102.3176,102.375,9649.0
2024-05-13 15:15:00,106.88,106.97,106.85,106.97,9908.0,102.3559,102.4421,102.3272,102.4421,9908.0
2024-05-13 15:20:00,106.97,106.97,106.75,106.75,10160.0,102.4421,102.4421,102.2314,102.2314,10160.0
2024-05-13 15:25:00,106.77,106.84,106.74,106.79,12133.0,102.2505,102.3176,102.2218,102.2697,12133.0
2024-05-13 15:30:00,106.78,106.9,106.77,106.86,9730.0,102.2601,102.375,102.2505,102.3367,9730.0
2024-05-13 15:35:00,106.85,106.86,106.8,106.8,10942.0,102.3272,102.3367,102.2793,102.2793,10942.0
2024-05-13 15:40:00,106.81,106.91,106.77,106.89,18318.0,102.2888,102.3846,102.2505,102.3655,18318.0
2024-05-13 15:45:00,106.88,106.89,106.71,106.77,25903.0,102.3559,102.3655,102.1931,102.2505,25903.0
2024-05-13 15:50:00,106.77,106.9,106.73,106.73,43351.0,102.2505,102.375,102.2122,102.2122,43351.0
2024-05-13 15:55:00,106.73,106.87,106.54,106.87,196181.0,102.2122,102.3463,102.0303,102.3463,196181.0
2024-05-14 09:30:00,107.0,107.18,106.5,106.73,38577.0,102.7551,102.928,102.275,102.4958,38577.0
2024-05-14 09:35:00,106.66,107.17,106.58,107.16,12665.0,102.4286,102.9184,102.3518,102.9088,12665.0
2024-05-14 09:40:00,107.08,107.41,107.08,107.32,4222.0,102.832,103.1489,102.832,103.0624,4222.0
2024-05-14 09:45:00,107.31,107.42,107.21,107.25,7245.0,103.0528,103.1585,102.9568,102.9952,7245.0
2024-05-14 09:50:00,107.2,107.32,107.15,107.32,7590.0,102.9472,103.0624,102.8992,103.0624,7590.0
2024-05-14 09:55:00,107.32,107.43,107.18,107.29,11931.0,103.0624,103.1681,102.928,103.0336,11931.0
2024-05-14 10:00:00,107.27,107.41,107.2,107.2,11325.0,103.0144,103.1489,102.9472,102.9472,11325.0
2024-05-14 10:05:00,107.26,107.5,107.25,107.43,8490.0,103.0048,103.2353,102.9952,103.1681,8490.0
2024-05-14 10:10:00,107.46,107.49,107.27,107.34,8371.0,103.1969,103.2257,103.0144,103.0816,8371.0
2024-05-14 10:15:00,107.29,107.34,107.15,107.24,8792.0,103.0336,103.0816,102.8992,102.9856,8792.0
2024-05-14 10:20:00,107.22,107.36,107.21,107.31,6672.0,102.9664,103.1008,102.9568,103.0528,6672.0
2024-05-14 10:25:00,107.38,107.48,107.28,107.48,12645.0,103.1201,103.2161,103.024,103.2161,12645.0
2024-05-14 10:30:00,107.47,107.51,107.28,107.51,8357.0,103.2065,103.2449,103.024,103.2449,8357.0
2024-05-14 10:35:00,107.47,107.47,107.29,107.37,13025.0,103.2065,103.2065,103.0336,103.1104,13025.0
2024-05-14 10:40:00,107.38,107.39,107.29,107.34,8852.0,103.1201,103.1297,103.0336,103.0816,8852.0
2024-05-14 10:45:00,107.33,107.35,107.15,107.33,11442.0,103.072,103.0912,102.8992,103.072,11442.0
2024-05-14 10:50:00,107.28,107.37,107.23,107.31,10217.0,103.024,103.1104,102.976,103.0528,10217.0
2024-05-14 10:55:00,107.31,107.45,107.28,107.41,10097.0,103.0528,103.1873,103.024,103.1489,10097.0
2024-05-14 11:00:00,107.45,107.55,107.39,107.53,6178.0,103.1873,103.2833,103.1297,103.2641,6178.0
2024-05-14 11:05:00,107.53,107.63,107.51,107.61,7756.0,103.2641,103.3601,103.2449,103.3409,7756.0
2024-05-14 11:10:00,107.61,107.61,107.48,107.52,10975.0,103.3409,103.3409,103.2161,103.2545,10975.0
2024-05-14 11:15:00,107.47,107.51,107.43,107.43,7011.0,103.2065,103.2449,103.1681,103.1681,7011.0
2024-05-14 11:20:00,107.42,107.52,107.36,107.44,35322.0,103.1585,103.2545,103.1008,103.1777,35322.0
2024-05-14 11:25:00,107.43,107.52,107.39,107.45,9887.0,103.1681,103.2545,103.1297,103.1873,9887.0
2024-05-14 11:30:00,107.48,107.5,107.41,107.45,7548.0,103.2161,103.2353,103.1489,103.1873,7548.0
2024-05-14 11:35:00,107.45,107.45,107.36,107.39,5195.0,103.1873,103.1873,103.1008,103.1297,5195.0
2024-05-14 11:40:00,107.39,107.5,107.39,107.49,5171.0,103.1297,103.2353,103.1297,103.2257,5171.0
2024-05-14 11:45:00,107.49,107.6,107.46,107.56,7536.0,103.2257,103.3313,103.1969,103.2929,7536.0
2024-05-14 11:50:00,107.56,107.6,107.52,107.55,3499.0,103.2929,103.3313,103.2545,103.2833,3499.0
2024-05-14 11:55:00,107.56,107.57,107.49,107.51,6400.0,103.2929,103.3025,103.2257,103.2449,6400.0
2024-05-14 12:00:00,107.5,107.57,107.5,107.53,11542.0,103.2353,103.3025,103.2353,103.2641,11542.0
2024-05-14 12:05:00,107.54,107.63,107.54,107.59,6599.0,103.2737,103.3601,103.2737,103.3217,6599.0
2024-05-14 12:10:00,107.59,107.64,107.57,107.58,7950.0,103.3217,103.3697,103.3025,103.3121,7950.0
2024-05-14 12:15:00,107.58,107.59,107.52,107.57,5887.0,103.3121,103.3217,103.2545,103.3025,5887.0
2024-05-14 12:20:00,107.58,107.61,107.52,107.55,8927.0,103.3121,103.3409,103.2545,103.2833,8927.0
2024-05-14 12:25:00,107.54,107.6,107.52,107.55,10095.0,103.2737,103.3313,103.2545,103.2833,10095.0
2024-05-14 12:30:00,107.55,107.6,107.53,107.58,6803.0,103.2833,103.3313,103.2641,103.3121,6803.0
2024-05-14 12:35:00,107.58,107.61,107.57,107.61,9984.0,103.3121,103.3409,103.3025,103.3409,9984.0
2024-05-14 12:40:00,107.59,107.61,107.54,107.54,12574.0,103.3217,103.3409,103.2737,103.2737,12574.0
2024-05-14 12:45:00,107.55,107.56,107.45,107.47,7875.0,103.2833,103.2929,103.1873,103.2065,7875.0
2024-05-14 12:50:00,107.45,107.48,107.39,107.41,10374.0,103.1873,103.2161,103.1297,103.1489,10374.0
2024-05-14 12:55:00,107.41,107.51,107.41,107.51,7862.0,103.1489,103.2449,103.1489,103.2449,7862.0
2024-05-14 13:00:00,107.51,107.51,107.37,107.4,9728.0,103.2449,103.2449,103.1104,103.1393,9728.0
2024-05-14 13:05:00,107.39,107.39,107.3,107.33,6307.0,103.1297,103.1297,103.0432,103.072,6307.0
2024-05-14 13:10:00,107.32,107.36,107.23,107.36,8747.0,103.0624,103.1008,102.976,103.1008,8747.0
2024-05-14 13:15:00,107.36,107.38,107.32,107.38,4982.0,103.1008,103.1201,103.0624,103.1201,4982.0
2024-05-14 13:20:00,107.36,107.37,107.29,107.32,6799.0,103.1008,103.1104,103.0336,103.0624,6799.0
2024-05-14 13:25:00,107.31,107.32,107.25,107.29,10645.0,103.0528,103.0624,102.9952,103.0336,10645.0
2024-05-14 13:30:00,107.33,107.34,107.28,107.33,8016.0,103.072,103.0816,103.024,103.072,8016.0
2024-05-14 13:35:00,107.34,107.42,107.32,107.37,14301.0,103.0816,103.1585,103.0624,103.1104,14301.0
2024-05-14 13:40:00,107.37,107.54,107.37,107.54,6089.0,103.1104,103.2737,103.1104,103.2737,6089.0
2024-05-14 13:45:00,107.52,107.56,107.49,107.52,6392.0,103.2545,103.2929,103.2257,103.2545,6392.0
2024-05-14 13:50:00,107.49,107.52,107.41,107.52,6043.0,103.2257,103.2545,103.1489,103.2545,6043.0
2024-05-14 13:55:00,107.52,107.52,107.42,107.46,4759.0,103.2545,103.2545,103.1585,103.1969,4759.0
2024-05-14 14:00:00,107.46,107.59,107.44,107.59,11482.0,103.1969,103.3217,103.1777,103.3217,11482.0
2024-05-14 14:05:00,107.6,107.77,107.59,107.74,5402.0,103.3313,103.4946,103.3217,103.4658,5402.0
2024-05-14 14:10:00,107.77,107.82,107.72,107.76,5648.0,103.4946,103.5426,103.4466,103.485,5648.0
2024-05-14 14:15:00,107.79,107.85,107.75,107.85,10306.0,103.5138,103.5714,103.4754,103.5714,10306.0
2024-05-14 14:20:00,107.83,107.83,107.77,107.83,10521.0,103.5522,103.5522,103.4946,103.5522,10521.0
2024-05-14 14:25:00,107.81,107.82,107.73,107.77,5746.0,103.533,103.5426,103.4562,103.4946,5746.0
2024-05-14 14:30:00,107.76,107.8,107.71,107.77,8974.0,103.485,103.5234,103.437,103.4946,8974.0
2024-05-14 14:35:00,107.76,107.77,107.67,107.7,10719.0,103.485,103.4946,103.3985,103.4274,10719.0
2024-05-14 14:40:00,107.72,107.83,107.69,107.75,9590.0,103.4466,103.5522,103.4178,103.4754,9590.0
2024-05-14 14:45:00,107.76,107.76,107.67,107.72,7445.0,103.485,103.485,103.3985,103.4466,7445.0
2024-05-14 14:50:00,107.68,107.75,107.66,107.74,10247.0,103.4082,103.4754,103.3889,103.4658,10247.0
2024-05-14 14:55:00,107.75,107.86,107.74,107.86,9964.0,103.4754,103.581,103.4658,103.581,9964.0
2024-05-14 15:00:00,107.88,107.91,107.82,107.82,11430.0,103.6002,103.629,103.5426,103.5426,11430.0
2024-05-14 15:05:00,107.82,107.84,107.78,107.84,12299.0,103.5426,103.5618,103.5042,103.5618,12299.0
2024-05-14 15:10:00,107.84,107.86,107.79,107.79,10597.0,103.5618,103.581,103.5138,103.5138,10597.0
2024-05-14 15:15:00,107.78,107.8,107.69,107.79,50920.0,103.5042,103.5234,103.4178,103.5138,50920.0
2024-05-14 15:20:00,107.79,107.83,107.74,107.76,12222.0,103.5138,103.5522,103.4658,103.485,12222.0
2024-05-14 15:25:00,107.76,107.76,107.65,107.75,12036.0,103.485,103.485,103.3793,103.4754,12036.0
2024-05-14 15:30:00,107.73,107.78,107.7,107.77,26522.0,103.4562,103.5042,103.4274,103.4946,26522.0
2024-05-14 15:35:00,107.77,107.82,107.75,107.77,18491.0,103.4946,103.5426,103.4754,103.4946,18491.0
2024-05-14 15:40:00,107.77,107.82,107.7,107.76,25291.0,103.4946,103.5426,103.4274,103.485,25291.0
2024-05-14 15:45:00,107.76,107.93,107.72,107.93,28692.0,103.485,103.6482,103.4466,103.6482,28692.0
2024-05-14 15:50:00,107.94,108.2,107.91,108.19,55650.0,103.6578,103.9075,103.629,103.8979,55650.0
2024-05-14 15:55:00,108.19,108.24,108.03,108.12,152023.0,103.8979,103.9459,103.7443,103.8307,152023.0
2024-05-15 09:30:00,108.55,109.09,108.55,109.0,42185.0,104.2436,104.7622,104.2436,104.6758,42185.0
2024-05-15 09:35:00,109.03,109.25,108.98,109.06,25445.0,104.7046,104.9159,104.6566,104.7334,25445.0
2024-05-15 09:40:00,109.07,109.19,108.72,108.73,26889.0,104.743,104.8582,104.4069,104.4165,26889.0
2024-05-15 09:45:00,108.69,108.82,108.65,108.79,2967.0,104.3781,104.5029,104.3397,104.4741,2967.0
2024-05-15 09:50:00,108.72,108.81,108.6,108.66,5627.0,104.4069,104.4933,104.2917,104.3493,5627.0
2024-05-15 09:55:00,108.66,108.7,108.52,108.56,6861.0,104.3493,104.3877,104.2148,104.2532,6861.0
2024-05-15 10:00:00,108.56,108.71,108.25,108.49,14704.0,104.2532,104.3973,103.9555,104.186,14704.0
2024-05-15 10:05:00,108.49,108.87,108.49,108.75,21250.0,104.186,104.5509,104.186,104.4357,21250.0
2024-05-15 10:10:00,108.68,108.68,108.36,108.36,3221.0,104.3685,104.3685,104.0612,104.0612,3221.0
2024-05-15 10:15:00,108.4,108.52,108.39,108.41,3220.0,104.0996,104.2148,104.09,104.1092,3220.0
2024-05-15 10:20:00,108.43,108.43,108.31,108.41,3610.0,104.1284,104.1284,104.0132,104.1092,3610.0
2024-05-15 10:25:00,108.42,108.43,108.3,108.32,5501.0,104.1188,104.1284,104.0036,104.0228,5501.0
2024-05-15 10:30:00,108.31,108.48,108.26,108.48,5806.0,104.0132,104.1764,103.9651,104.1764,5806.0
2024-05-15 10:35:00,108.51,108.7,108.5,108.65,10913.0,104.2052,104.3877,104.1956,104.3397,10913.0
2024-05-15 10:40:00,108.68,108.91,108.64,108.9,7630.0,104.3685,104.5894,104.3301,104.5798,7630.0
2024-05-15 10:45:00,108.87,108.87,108.74,108.83,38798.0,104.5509,104.5509,104.4261,104.5125,38798.0
2024-05-15 10:50:00,108.81,108.92,108.76,108.89,4820.0,104.4933,104.599,104.4453,104.5701,4820.0
2024-05-15 10:55:00,108.89,108.93,108.85,108.92,5908.0,104.5701,104.6086,104.5317,104.599,5908.0
2024-05-15 11:00:00,108.91,108.92,108.76,108.77,13607.0,104.5894,104.599,104.4453,104.4549,13607.0
2024-05-15 11:05:00,108.79,108.89,108.67,108.87,25070.0,104.4741,104.5701,104.3589,104.5509,25070.0
2024-05-15 11:10:00,108.83,108.91,108.8,108.87,3980.0,104.5125,104.5894,104.4837,104.5509,3980.0
2024-05-15 11:15:00,108.97,108.97,108.83,108.88,9153.0,104.647,104.647,104.5125,104.5605,9153.0
2024-05-15 11:20:00,108.84,108.9,108.73,108.73,8306.0,104.5221,104.5798,104.4165,104.4165,8306.0
2024-05-15 11:25:00,108.73,108.76,108.6,108.72,7668.0,104.4165,104.4453,104.2917,104.4069,7668.0
2024-05-15 11:30:00,108.72,108.84,108.7,108.81,7222.0,104.4069,104.5221,104.3877,104.4933,7222.0
2024-05-15 11:35:00,108.83,108.85,108.64,108.68,15915.0,104.5125,104.5317,104.3301,104.3685,15915.0
2024-05-15 11:40:00,108.73,108.73,108.56,108.56,10170.0,104.4165,104.4165,104.2532,104.2532,10170.0
2024-05-15 11:45:00,108.52,108.57,108.5,108.53,1578.0,104.2148,104.2628,104.1956,104.2244,1578.0
2024-05-15 11:50:00,108.51,108.51,108.45,108.48,4056.0,104.2052,104.2052,104.1476,104.1764,4056.0
2024-05-15 11:55:00,108.49,108.49,108.37,108.4,19550.0,104.186,104.186,104.0708,104.0996,19550.0
2024-05-15 12:00:00,108.42,108.42,108.33,108.4,3900.0,104.1188,104.1188,104.0324,104.0996,3900.0
2024-05-15 12:05:00,108.39,108.41,108.21,108.3,13970.0,104.09,104.1092,103.9171,104.0036,13970.0
2024-05-15 12:10:00,108.33,108.39,108.28,108.31,10236.0,104.0324,104.09,103.9843,104.0132,10236.0
2024-05-15 12:15:00,108.28,108.31,108.23,108.27,3798.0,103.9843,104.0132,103.9363,103.9747,3798.0
2024-05-15 12:20:00,108.27,108.32,108.24,108.28,5767.0,103.9747,104.0228,103.9459,103.9843,5767.0
2024-05-15 12:25:00,108.27,108.48,108.26,108.28,74217.0,103.9747,104.1764,103.9651,103.9843,74217.0
2024-05-15 12:30:00,108.32,108.5,108.31,108.5,2700.0,104.0228,104.1956,104.0132,104.1956,2700.0
2024-05-15 12:35:00,108.48,108.53,108.31,108.31,7199.0,104.1764,104.2244,104.0132,104.0132,7199.0
2024-05-15 12:40:00,108.32,108.33,108.24,108.29,5593.0,104.0228,104.0324,103.9459,103.994,5593.0
2024-05-15 12:45:00,108.24,108.28,108.17,108.19,3909.0,103.9459,103.9843,103.8787,103.8979,3909.0
2024-05-15 12:50:00,108.19,108.21,108.16,108.19,6968.0,103.8979,103.9171,103.8691,103.8979,6968.0
2024-05-15 12:55:00,108.17,108.28,108.16,108.18,34512.0,103.8787,103.9843,103.8691,103.8883,34512.0
2024-05-15 13:00:00,108.22,108.25,108.16,108.25,3207.0,103.9267,103.9555,103.8691,103.9555,3207.0
2024-05-15 13:05:00,108.28,108.37,108.28,108.33,4389.0,103.9843,104.0708,103.9843,104.0324,4389.0
2024-05-15 13:10:00,108.33,108.53,108.33,108.5,3770.0,104.0324,104.2244,104.0324,104.1956,3770.0
2024-05-15 13:15:00,108.52,108.53,108.32,108.45,10370.0,104.2148,104.2244,104.0228,104.1476,10370.0
2024-05-15 13:20:00,108.41,108.44,108.32,108.35,5221.0,104.1092,104.138,104.0228,104.0516,5221.0
2024-05-15 13:25:00,108.36,108.39,108.29,108.39,3523.0,104.0612,104.09,103.994,104.09,3523.0
2024-05-15 13:30:00,108.39,108.4,108.33,108.33,2488.0,104.09,104.0996,104.0324,104.0324,2488.0
2024-05-15 13:35:00,108.33,108.38,108.25,108.25,10069.0,104.0324,104.0804,103.9555,103.9555,10069.0
2024-05-15 13:40:00,108.25,108.28,108.15,108.2,15646.0,103.9555,103.9843,103.8595,103.9075,15646.0
2024-05-15 13:45:00,108.21,108.25,108.06,108.07,5294.0,103.9171,103.9555,103.7731,103.7827,5294.0
2024-05-15 13:50:00,108.07,108.21,108.05,108.16,11290.0,103.7827,103.9171,103.7635,103.8691,11290.0
2024-05-15 13:55:00,108.14,108.25,108.14,108.25,3915.0,103.8499,103.9555,103.8499,103.9555,3915.0
2024-05-15 14:00:00,108.22,108.23,108.05,108.11,18016.0,103.9267,103.9363,103.7635,103.8211,18016.0
2024-05-15 14:05:00,108.12,108.26,108.1,108.26,13239.0,103.8307,103.9651,103.8115,103.9651,13239.0
2024-05-15 14:10:00,108.24,108.29,108.16,108.24,10373.0,103.9459,103.994,103.8691,103.9459,10373.0
2024-05-15 14:15:00,108.25,108.25,108.03,108.06,7734.0,103.9555,103.9555,103.7443,103.7731,7734.0
2024-05-15 14:20:00,108.03,108.09,108.0,108.08,15779.0,103.7443,103.8019,103.7155,103.7923,15779.0
2024-05-15 14:25:00,108.08,108.12,108.04,108.1,7117.0,103.7923,103.8307,103.7539,103.8115,7117.0
2024-05-15 14:30:00,108.11,108.24,108.11,108.16,9326.0,103.8211,103.9459,103.8211,103.8691,9326.0
2024-05-15 14:35:00,108.19,108.26,108.09,108.25,13089.0,103.8979,103.9651,103.8019,103.9555,13089.0
2024-05-15 14:40:00,108.22,108.25,108.15,108.23,4600.0,103.9267,103.9555,103.8595,103.9363,4600.0
2024-05-15 14:45:00,108.23,108.25,108.09,108.1,22706.0,103.9363,103.9555,103.8019,103.8115,22706.0
2024-05-15 14:50:00,108.09,108.21,108.09,108.19,10288.0,103.8019,103.9171,103.8019,103.8979,10288.0
2024-05-15 14:55:00,108.2,108.22,108.15,108.17,4236.0,103.9075,103.9267,103.8595,103.8787,4236.0
2024-05-15 15:00:00,108.16,108.23,108.15,108.21,7392.0,103.8691,103.9363,103.8595,103.9171,7392.0
2024-05-15 15:05:00,108.18,108.32,108.18,108.32,2892.0,103.8883,104.0228,103.8883,104.0228,2892.0
2024-05-15 15:10:00,108.33,108.47,108.33,108.41,6972.0,104.0324,104.1668,104.0324,104.1092,6972.0
2024-05-15 15:15:00,108.41,108.44,108.34,108.4,8650.0,104.1092,104.138,104.042,104.0996,8650.0
2024-05-15 15:20:00,108.41,108.49,108.4,108.45,6773.0,104.1092,104.186,104.0996,104.1476,6773.0
2024-05-15 15:25:00,108.47,108.49,108.43,108.43,7406.0,104.1668,104.186,104.1284,104.1284,7406.0
2024-05-15 15:30:00,108.42,108.43,108.31,108.37,11959.0,104.1188,104.1284,104.0132,104.0708,11959.0
2024-05-15 15:35:00,108.38,108.38,108.24,108.31,20355.0,104.0804,104.0804,103.9459,104.0132,20355.0
2024-05-15 15:40:00,108.31,108.37,108.31,108.33,43746.0,104.0132,104.0708,104.0132,104.0324,43746.0
2024-05-15 15:45:00,108.32,108.32,108.08,108.09,26304.0,104.0228,104.0228,103.7923,103.8019,26304.0
2024-05-15 15:50:00,108.08,108.1,107.92,108.03,42132.0,103.7923,103.8115,103.6386,103.7443,42132.0
2024-05-15 15:55:00,108.05,108.18,107.96,108.11,107800.0,103.7635,103.8883,103.677,103.8211,107800.0
2024-05-16 09:30:00,107.61,107.93,107.31,107.33,30184.0,103.3409,103.6482,103.0528,103.072,30184.0
2024-05-16 09:35:00,107.34,107.5,107.21,107.43,2989.0,103.0816,103.2353,102.9568,103.1681,2989.0
2024-05-16 09:40:00,107.34,107.35,106.77,106.8,19495.0,103.0816,103.0912,102.5343,102.5631,19495.0
2024-05-16 09:45:00,106.81,106.85,106.65,106.69,5414.0,102.5727,102.6111,102.419,102.4574,5414.0
2024-05-16 09:50:00,106.77,106.8,106.57,106.62,4621.0,102.5343,102.5631,102.3422,102.3902,4621.0
2024-05-16 09:55:00,106.61,106.65,106.44,106.59,10514.0,102.3806,102.419,102.2173,102.3614,10514.0
2024-05-16 10:00:00,106.61,106.78,106.44,106.61,7843.0,102.3806,102.5439,102.2173,102.3806,7843.0
2024-05-16 10:05:00,106.56,106.86,106.54,106.8,6557.0,102.3326,102.6207,102.3134,102.5631,6557.0
2024-05-16 10:10:00,106.82,107.02,106.78,107.01,6233.0,102.5823,102.7743,102.5439,102.7647,6233.0
2024-05-16 10:15:00,107.02,107.12,106.97,106.97,9327.0,102.7743,102.8704,102.7263,102.7263,9327.0
2024-05-16 10:20:00,106.98,106.98,106.84,106.88,3531.0,102.7359,102.7359,102.6015,102.6399,3531.0
2024-05-16 10:25:00,106.87,106.89,106.76,106.76,2900.0,102.6303,102.6495,102.5246,102.5246,2900.0
2024-05-16 10:30:00,106.74,106.75,106.61,106.61,8778.0,102.5054,102.515,102.3806,102.3806,8778.0
2024-05-16 10:35:00,106.59,106.66,106.55,106.62,5030.0,102.3614,102.4286,102.323,102.3902,5030.0
2024-05-16 10:40:00,106.62,106.8,106.61,106.65,6258.0,102.3902,102.5631,102.3806,102.419,6258.0
2024-05-16 10:45:00,106.65,106.69,106.5,106.5,16016.0,102.419,102.4574,102.275,102.275,16016.0
2024-05-16 10:50:00,106.52,106.52,106.4,106.45,8123.0,102.2942,102.2942,102.1789,102.2269,8123.0
2024-05-16 10:55:00,106.5,106.52,106.43,106.51,6782.0,102.275,102.2942,102.2077,102.2846,6782.0
2024-05-16 11:00:00,106.5,106.55,106.44,106.48,10359.0,102.275,102.323,102.2173,102.2558,10359.0
2024-05-16 11:05:00,106.48,106.54,106.43,106.5,7755.0,102.2558,102.3134,102.2077,102.275,7755.0
2024-05-16 11:10:00,106.51,106.52,106.21,106.21,10137.0,102.2846,102.2942,101.9965,101.9965,10137.0
2024-05-16 11:15:00,106.24,106.32,106.19,106.32,6408.0,102.0253,102.1021,101.9773,102.1021,6408.0
2024-05-16 11:20:00,106.32,106.34,106.21,106.3,8253.0,102.1021,102.1213,101.9965,102.0829,8253.0
2024-05-16 11:25:00,106.29,106.33,106.23,106.26,6622.0,102.0733,102.1117,102.0157,102.0445,6622.0
2024-05-16 11:30:00,106.27,106.37,106.24,106.34,15591.0,102.0541,102.1501,102.0253,102.1213,15591.0
2024-05-16 11:35:00,106.33,106.54,106.32,106.52,6772.0,102.1117,102.3134,102.1021,102.2942,6772.0
2024-05-16 11:40:00,106.5,106.51,106.27,106.27,5481.0,102.275,102.2846,102.0541,102.0541,5481.0
2024-05-16 11:45:00,106.31,106.31,106.12,106.19,5277.0,102.0925,102.0925,101.91,101.9773,5277.0
2024-05-16 11:50:00,106.19,106.34,106.17,106.32,16090.0,101.9773,102.1213,101.9581,102.1021,16090.0
2024-05-16 11:55:00,106.27,106.29,106.19,106.19,5396.0,102.0541,102.0733,101.9773,101.9773,5396.0
2024-05-16 12:00:00,106.22,106.26,106.05,106.05,12221.0,102.0061,102.0445,101.8428,101.8428,12221.0
2024-05-16 12:05:00,106.04,106.1,106.0,106.08,13639.0,101.8332,101.8908,101.7948,101.8716,13639.0
2024-05-16 12:10:00,106.1,106.29,106.1,106.27,3966.0,101.8908,102.0733,101.8908,102.0541,3966.0
2024-05-16 12:15:00,106.25,106.25,106.12,106.14,5351.0,102.0349,102.0349,101.91,101.9292,5351.0
2024-05-16 12:20:00,106.12,106.24,106.12,106.2,4925.0,101.91,102.0253,101.91,101.9869,4925.0
2024-05-16 12:25:00,106.23,106.25,106.16,106.16,2646.0,102.0157,102.0349,101.9485,101.9485,2646.0
2024-05-16 12:30:00,106.15,106.22,106.13,106.2,7729.0,101.9388,102.0061,101.9196,101.9869,7729.0
2024-05-16 12:35:00,106.18,106.21,106.14,106.21,4216.0,101.9677,101.9965,101.9292,101.9965,4216.0
2024-05-16 12:40:00,106.18,106.28,106.17,106.27,4522.0,101.9677,102.0637,101.9581,102.0541,4522.0
2024-05-16 12:45:00,106.26,106.3,106.21,106.3,3048.0,102.0445,102.0829,101.9965,102.0829,3048.0
2024-05-16 12:50:00,106.32,106.4,106.29,106.4,4100.0,102.1021,102.1789,102.0733,102.1789,4100.0
2024-05-16 12:55:00,106.43,106.45,106.33,106.37,2597.0,102.2077,102.2269,102.1117,102.1501,2597.0
2024-05-16 13:00:00,106.36,106.36,106.25,106.27,2752.0,102.1405,102.1405,102.0349,102.0541,2752.0
2024-05-16 13:05:00,106.28,106.34,106.26,106.32,2900.0,102.0637,102.1213,102.0445,102.1021,2900.0
2024-05-16 13:10:00,106.31,106.32,106.28,106.3,1519.0,102.0925,102.1021,102.0637,102.0829,1519.0
2024-05-16 13:15:00,106.31,106.37,106.29,106.35,5165.0,102.0925,102.1501,102.0733,102.1309,5165.0
2024-05-16 13:20:00,106.36,106.36,106.02,106.03,6496.0,102.1405,102.1405,101.814,101.8236,6496.0
2024-05-16 13:25:00,106.0,106.16,106.0,106.09,4100.0,101.7948,101.9485,101.7948,101.8812,4100.0
2024-05-16 13:30:00,106.08,106.21,106.08,106.21,2477.0,101.8716,101.9965,101.8716,101.9965,2477.0
2024-05-16 13:35:00,106.19,106.19,106.1,106.17,4087.0,101.9773,101.9773,101.8908,101.9581,4087.0
2024-05-16 13:40:00,106.16,106.25,106.14,106.23,9301.0,101.9485,102.0349,101.9292,102.0157,9301.0
2024-05-16 13:45:00,106.23,106.23,106.15,106.2,8885.0,102.0157,102.0157,101.9388,101.9869,8885.0
2024-05-16 13:50:00,106.19,106.25,106.18,106.22,4539.0,101.9773,102.0349,101.9677,102.0061,4539.0
2024-05-16 13:55:00,106.22,106.31,106.22,106.27,5805.0,102.0061,102.0925,102.0061,102.0541,5805.0
2024-05-16 14:00:00,106.28,106.28,106.04,106.15,8713.0,102.0637,102.0637,101.8332,101.9388,8713.0
2024-05-16 14:05:00,106.12,106.17,106.07,106.17,6275.0,101.91,101.9581,101.862,101.9581,6275.0
2024-05-16 14:10:00,106.19,106.24,106.11,106.12,12544.0,101.9773,102.0253,101.9004,101.91,12544.0
2024-05-16 14:15:00,106.1,106.23,106.1,106.22,4008.0,101.8908,102.0157,101.8908,102.0061,4008.0
2024-05-16 14:20:00,106.22,106.25,106.2,106.23,5277.0,102.0061,102.0349,101.9869,102.0157,5277.0
2024-05-16 14:25:00,106.24,106.25,106.08,106.2,8138.0,102.0253,102.0349,101.8716,101.9869,8138.0
2024-05-16 14:30:00,106.16,106.3,106.16,106.25,6214.0,101.9485,102.0829,101.9485,102.0349,6214.0
2024-05-16 14:35:00,106.21,106.25,106.2,106.25,4912.0,101.9965,102.0349,101.9869,102.0349,4912.0
2024-05-16 14:40:00,106.26,106.36,106.23,106.32,8495.0,102.0445,102.1405,102.0157,102.1021,8495.0
2024-05-16 14:45:00,106.34,106.34,106.27,106.29,6654.0,102.1213,102.1213,102.0541,102.0733,6654.0
2024-05-16 14:50:00,106.29,106.34,106.27,106.28,7664.0,102.0733,102.1213,102.0541,102.0637,7664.0
2024-05-16 14:55:00,106.28,106.4,106.24,106.38,9944.0,102.0637,102.1789,102.0253,102.1597,9944.0
2024-05-16 15:00:00,106.37,106.4,106.35,106.4,8325.0,102.1501,102.1789,102.1309,102.1789,8325.0
2024-05-16 15:05:00,106.41,106.45,106.39,106.39,7377.0,102.1885,102.2269,102.1693,102.1693,7377.0
2024-05-16 15:10:00,106.4,106.43,106.34,106.4,8754.0,102.1789,102.2077,102.1213,102.1789,8754.0
2024-05-16 15:15:00,106.4,106.47,106.36,106.46,16999.0,102.1789,102.2462,102.1405,102.2365,16999.0
2024-05-16 15:20:00,106.48,106.48,106.33,106.35,9803.0,102.2558,102.2558,102.1117,102.1309,9803.0
2024-05-16 15:25:00,106.35,106.35,106.29,106.31,9756.0,102.1309,102.1309,102.0733,102.0925,9756.0
2024-05-16 15:30:00,106.32,106.34,106.24,106.32,13409.0,102.1021,102.1213,102.0253,102.1021,13409.0
2024-05-16 15:35:00,106.29,106.32,106.05,106.12,13939.0,102.0733,102.1021,101.8428,101.91,13939.0
2024-05-16 15:40:00,106.13,106.14,106.02,106.07,14085.0,101.9196,101.9292,101.814,101.862,14085.0
2024-05-16 15:45:00,106.08,106.14,106.05,106.08,15897.0,101.8716,101.9292,101.8428,101.8716,15897.0
2024-05-16 15:50:00,106.09,106.27,106.09,106.21,31687.0,101.8812,102.0541,101.8812,101.9965,31687.0
2024-05-16 15:55:00,106.2,106.2,105.87,105.9,115738.0,101.9869,101.9869,101.67,101.6988,115738.0
2024-05-17 09:30:00,105.97,106.52,105.61,106.41,124415.0,101.766,102.2942,101.4203,102.1885,124415.0
2024-05-17 09:35:00,106.28,106.49,106.04,106.18,10267.0,102.0637,102.2654,101.8332,101.9677,10267.0
2024-05-17 09:40:00,106.2,106.2,105.95,105.96,5476.0,101.9869,101.9869,101.7468,101.7564,5476.0
2024-05-17 09:45:00,105.93,106.1,105.92,106.07,5568.0,101.7276,101.8908,101.718,101.862,5568.0
2024-05-17 09:50:00,106.03,106.26,106.02,106.23,1309.0,101.8236,102.0445,101.814,102.0157,1309.0
2024-05-17 09:55:00,106.3,106.3,106.03,106.11,3025.0,102.0829,102.0829,101.8236,101.9004,3025.0
2024-05-17 10:00:00,106.11,106.11,105.94,105.94,2353.0,101.9004,101.9004,101.7372,101.7372,2353.0
2024-05-17 10:05:00,105.96,105.96,105.82,105.83,2400.0,101.7564,101.7564,101.6219,101.6315,2400.0
2024-05-17 10:10:00,105.81,105.93,105.79,105.91,4306.0,101.6123,101.7276,101.5931,101.7084,4306.0
2024-05-17 10:15:00,105.88,106.06,105.88,106.06,2806.0,101.6796,101.8524,101.6796,101.8524,2806.0
2024-05-17 10:20:00,106.01,106.02,105.9,105.9,4266.0,101.8044,101.814,101.6988,101.6988,4266.0
2024-05-17 10:25:00,105.96,105.98,105.8,105.84,4308.0,101.7564,101.7756,101.6027,101.6411,4308.0
2024-05-17 10:30:00,105.83,105.85,105.78,105.81,5766.0,101.6315,101.6507,101.5835,101.6123,5766.0
2024-05-17 10:35:00,105.81,105.82,105.71,105.71,2100.0,101.6123,101.6219,101.5163,101.5163,2100.0
2024-05-17 10:40:00,105.72,105.85,105.72,105.81,3575.0,101.5259,101.6507,101.5259,101.6123,3575.0
2024-05-17 10:45:00,105.81,105.88,105.78,105.85,8166.0,101.6123,101.6796,101.5835,101.6507,8166.0
2024-05-17 10:50:00,105.88,105.92,105.88,105.91,2837.0,101.6796,101.718,101.6796,101.7084,2837.0
2024-05-17 10:55:00,105.88,105.89,105.75,105.76,3953.0,101.6796,101.6892,101.5547,101.5643,3953.0
2024-05-17 11:00:00,105.73,105.73,105.57,105.59,4738.0,101.5355,101.5355,101.3819,101.4011,4738.0
2024-05-17 11:05:00,105.6,105.63,105.58,105.61,3354.0,101.4107,101.4395,101.3915,101.4203,3354.0
2024-05-17 11:10:00,105.62,105.63,105.57,105.58,3304.0,101.4299,101.4395,101.3819,101.3915,3304.0
2024-05-17 11:15:00,105.57,105.57,105.39,105.4,13536.0,101.3819,101.3819,101.209,101.2186,13536.0
2024-05-17 11:20:00,105.37,105.43,105.26,105.26,4712.0,101.1898,101.2474,101.0842,101.0842,4712.0
2024-05-17 11:25:00,105.28,105.36,105.27,105.35,7351.0,101.1034,101.1802,101.0938,101.1706,7351.0
2024-05-17 11:30:00,105.37,105.37,105.25,105.27,4679.0,101.1898,101.1898,101.0746,101.0938,4679.0
2024-05-17 11:35:00,105.28,105.34,105.28,105.34,2727.0,101.1034,101.161,101.1034,101.161,2727.0
2024-05-17 11:40:00,105.34,105.38,105.33,105.36,2824.0,101.161,101.1994,101.1514,101.1802,2824.0
2024-05-17 11:45:00,105.36,105.49,105.34,105.43,3609.0,101.1802,101.305,101.161,101.2474,3609.0
2024-05-17 11:50:00,105.45,105.47,105.4,105.47,4710.0,101.2666,101.2858,101.2186,101.2858,4710.0
2024-05-17 11:55:00,105.45,105.56,105.44,105.52,5626.0,101.2666,101.3723,101.257,101.3338,5626.0
2024-05-17 12:00:00,105.51,105.55,105.51,105.52,2097.0,101.3242,101.3627,101.3242,101.3338,2097.0
2024-05-17 12:05:00,105.53,105.53,105.38,105.44,4620.0,101.3434,101.3434,101.1994,101.257,4620.0
2024-05-17 12:10:00,105.43,105.43,105.4,105.42,2421.0,101.2474,101.2474,101.2186,101.2378,2421.0
2024-05-17 12:15:00,105.43,105.44,105.33,105.33,2006.0,101.2474,101.257,101.1514,101.1514,2006.0
2024-05-17 12:20:00,105.3,105.36,105.29,105.35,2950.0,101.1226,101.1802,101.113,101.1706,2950.0
2024-05-17 12:25:00,105.36,105.36,105.32,105.32,2079.0,101.1802,101.1802,101.1418,101.1418,2079.0
2024-05-17 12:30:00,105.33,105.44,105.32,105.44,4089.0,101.1514,101.257,101.1418,101.257,4089.0
2024-05-17 12:35:00,105.45,105.47,105.42,105.45,2225.0,101.2666,101.2858,101.2378,101.2666,2225.0
2024-05-17 12:40:00,105.41,105.42,105.38,105.41,4465.0,101.2282,101.2378,101.1994,101.2282,4465.0
2024-05-17 12:45:00,105.4,105.4,105.33,105.39,2604.0,101.2186,101.2186,101.1514,101.209,2604.0
2024-05-17 12:50:00,105.4,105.5,105.4,105.49,4767.0,101.2186,101.3146,101.2186,101.305,4767.0
2024-05-17 12:55:00,105.5,105.5,105.47,105.48,2172.0,101.3146,101.3146,101.2858,101.2954,2172.0
2024-05-17 13:00:00,105.49,105.52,105.48,105.51,3867.0,101.305,101.3338,101.2954,101.3242,3867.0
2024-05-17 13:05:00,105.52,105.54,105.47,105.54,7918.0,101.3338,101.353,101.2858,101.353,7918.0
2024-05-17 13:10:00,105.56,105.56,105.5,105.54,2419.0,101.3723,101.3723,101.3146,101.353,2419.0
2024-05-17 13:15:00,105.55,105.55,105.47,105.49,3634.0,101.3627,101.3627,101.2858,101.305,3634.0
2024-05-17 13:20:00,105.5,105.51,105.48,105.51,1483.0,101.3146,101.3242,101.2954,101.3242,1483.0
2024-05-17 13:25:00,105.51,105.51,105.43,105.45,2600.0,101.3242,101.3242,101.2474,101.2666,2600.0
2024-05-17 13:30:00,105.43,105.48,105.43,105.48,400.0,101.2474,101.2954,101.2474,101.2954,400.0
2024-05-17 13:35:00,105.46,105.51,105.4,105.47,6546.0,101.2762,101.3242,101.2186,101.2858,6546.0
2024-05-17 13:40:00,105.5,105.53,105.49,105.53,2922.0,101.3146,101.3434,101.305,101.3434,2922.0
2024-05-17 13:45:00,105.54,105.54,105.46,105.46,6477.0,101.353,101.353,101.2762,101.2762,6477.0
2024-05-17 13:50:00,105.47,105.5,105.46,105.49,2702.0,101.2858,101.3146,101.2762,101.305,2702.0
2024-05-17 13:55:00,105.49,105.52,105.47,105.52,5833.0,101.305,101.3338,101.2858,101.3338,5833.0
2024-05-17 14:00:00,105.51,105.57,105.5,105.55,5987.0,101.3242,101.3819,101.3146,101.3627,5987.0
2024-05-17 14:05:00,105.55,105.64,105.54,105.6,5043.0,101.3627,101.4491,101.353,101.4107,5043.0
2024-05-17 14:10:00,105.6,105.64,105.58,105.59,9727.0,101.4107,101.4491,101.3915,101.4011,9727.0
2024-05-17 14:15:00,105.59,105.61,105.55,105.56,2712.0,101.4011,101.4203,101.3627,101.3723,2712.0
2024-05-17 14:20:00,105.56,105.62,105.5,105.62,5236.0,101.3723,101.4299,101.3146,101.4299,5236.0
2024-05-17 14:25:00,105.69,105.73,105.67,105.73,5831.0,101.4971,101.5355,101.4779,101.5355,5831.0
2024-05-17 14:30:00,105.73,105.85,105.73,105.85,4115.0,101.5355,101.6507,101.5355,101.6507,4115.0
2024-05-17 14:35:00,105.85,105.89,105.85,105.87,1873.0,101.6507,101.6892,101.6507,101.67,1873.0
2024-05-17 14:40:00,105.88,105.9,105.83,105.84,6466.0,101.6796,101.6988,101.6315,101.6411,6466.0
2024-05-17 14:45:00,105.84,105.94,105.84,105.94,3400.0,101.6411,101.7372,101.6411,101.7372,3400.0
2024-05-17 14:50:00,105.96,105.96,105.9,105.93,4123.0,101.7564,101.7564,101.6988,101.7276,4123.0
2024-05-17 14:55:00,105.96,105.97,105.89,105.91,2226.0,101.7564,101.766,101.6892,101.7084,2226.0
2024-05-17 15:00:00,105.89,105.93,105.86,105.87,4406.0,101.6892,101.7276,101.6604,101.67,4406.0
2024-05-17 15:05:00,105.87,105.92,105.85,105.89,6447.0,101.67,101.718,101.6507,101.6892,6447.0
2024-05-17 15:10:00,105.91,105.91,105.81,105.81,7903.0,101.7084,101.7084,101.6123,101.6123,7903.0
2024-05-17 15:15:00,105.8,105.92,105.8,105.91,12120.0,101.6027,101.718,101.6027,101.7084,12120.0
2024-05-17 15:20:00,105.93,106.05,105.93,106.04,9040.0,101.7276,101.8428,101.7276,101.8332,9040.0
2024-05-17 15:25:00,106.03,106.08,105.91,105.94,16832.0,101.8236,101.8716,101.7084,101.7372,16832.0
2024-05-17 15:30:00,105.92,105.93,105.84,105.85,10494.0,101.718,101.7276,101.6411,101.6507,10494.0
2024-05-17 15:35:00,105.84,105.97,105.83,105.88,131056.0,101.6411,101.766,101.6315,101.6796,131056.0
2024-05-17 15:40:00,105.89,105.96,105.87,105.92,17176.0,101.6892,101.7564,101.67,101.718,17176.0
2024-05-17 15:45:00,105.93,105.95,105.88,105.89,12434.0,101.7276,101.7468,101.6796,101.6892,12434.0
2024-05-17 15:50:00,105.88,106.08,105.84,106.0,39445.0,101.6796,101.8716,101.6411,101.7948,39445.0
2024-05-17 15:55:00,105.91,106.02,105.83,106.02,122377.0,101.7084,101.814,101.6315,101.814,122377.0
2024-05-20 09:30:00,106.62,106.65,106.04,106.14,32403.0,102.3902,102.419,101.8332,101.9292,32403.0
2024-05-20 09:35:00,106.19,106.19,105.7,105.75,4830.0,101.9773,101.9773,101.5067,101.5547,4830.0
2024-05-20 09:40:00,105.81,105.81,105.39,105.4,7948.0,101.6123,101.6123,101.209,101.2186,7948.0
2024-05-20 09:45:00,105.39,105.61,105.35,105.58,16365.0,101.209,101.4203,101.1706,101.3915,16365.0
2024-05-20 09:50:00,105.58,105.69,105.48,105.62,2147.0,101.3915,101.4971,101.2954,101.4299,2147.0
2024-05-20 09:55:00,105.7,105.77,105.67,105.72,3865.0,101.5067,101.5739,101.4779,101.5259,3865.0
2024-05-20 10:00:00,105.72,105.73,105.59,105.69,3567.0,101.5259,101.5355,101.4011,101.4971,3567.0
2024-05-20 10:05:00,105.66,105.82,105.66,105.8,8402.0,101.4683,101.6219,101.4683,101.6027,8402.0
2024-05-20 10:10:00,105.8,105.87,105.77,105.84,11595.0,101.6027,101.67,101.5739,101.6411,11595.0
2024-05-20 10:15:00,105.85,105.87,105.61,105.61,5282.0,101.6507,101.67,101.4203,101.4203,5282.0
2024-05-20 10:20:00,105.65,105.65,105.5,105.55,4783.0,101.4587,101.4587,101.3146,101.3627,4783.0
2024-05-20 10:25:00,105.52,105.66,105.51,105.63,9759.0,101.3338,101.4683,101.3242,101.4395,9759.0
2024-05-20 10:30:00,105.67,105.78,105.63,105.75,5845.0,101.4779,101.5835,101.4395,101.5547,5845.0
2024-05-20 10:35:00,105.73,105.75,105.67,105.67,4472.0,101.5355,101.5547,101.4779,101.4779,4472.0
2024-05-20 10:40:00,105.68,105.73,105.62,105.64,9288.0,101.4875,101.5355,101.4299,101.4491,9288.0
2024-05-20 10:45:00,105.64,105.91,105.64,105.88,4906.0,101.4491,101.7084,101.4491,101.6796,4906.0
2024-05-20 10:50:00,105.89,105.93,105.77,105.8,9615.0,101.6892,101.7276,101.5739,101.6027,9615.0
2024-05-20 10:55:00,105.8,105.97,105.79,105.92,11159.0,101.6027,101.766,101.5931,101.718,11159.0
2024-05-20 11:00:00,105.93,105.94,105.74,105.75,10100.0,101.7276,101.7372,101.5451,101.5547,10100.0
2024-05-20 11:05:00,105.74,105.78,105.67,105.67,11803.0,101.5451,101.5835,101.4779,101.4779,11803.0
2024-05-20 11:10:00,105.68,105.78,105.67,105.78,7695.0,101.4875,101.5835,101.4779,101.5835,7695.0
2024-05-20 11:15:00,105.78,105.83,105.76,105.82,4572.0,101.5835,101.6315,101.5643,101.6219,4572.0
2024-05-20 11:20:00,105.8,105.94,105.8,105.94,12001.0,101.6027,101.7372,101.6027,101.7372,12001.0
2024-05-20 11:25:00,105.95,106.19,105.94,106.13,6383.0,101.7468,101.9773,101.7372,101.9196,6383.0
2024-05-20 11:30:00,106.12,106.18,106.08,106.08,4825.0,101.91,101.9677,101.8716,101.8716,4825.0
2024-05-20 11:35:00,106.07,106.08,105.98,105.98,3403.0,101.862,101.8716,101.7756,101.7756,3403.0
2024-05-20 11:40:00,105.97,106.05,105.96,105.98,4400.0,101.766,101.8428,101.7564,101.7756,4400.0
2024-05-20 11:45:00,105.98,105.98,105.89,105.92,5398.0,101.7756,101.7756,101.6892,101.718,5398.0
2024-05-20 11:50:00,105.91,105.95,105.87,105.93,7629.0,101.7084,101.7468,101.67,101.7276,7629.0
2024-05-20 11:55:00,105.92,105.92,105.82,105.83,6284.0,101.718,101.718,101.6219,101.6315,6284.0
2024-05-20 12:00:00,105.81,105.89,105.79,105.89,5150.0,101.6123,101.6892,101.5931,101.6892,5150.0
2024-05-20 12:05:00,105.89,105.93,105.84,105.86,4620.0,101.6892,101.7276,101.6411,101.6604,4620.0
2024-05-20 12:10:00,105.86,105.86,105.83,105.85,4550.0,101.6604,101.6604,101.6315,101.6507,4550.0
2024-05-20 12:15:00,105.86,105.95,105.81,105.95,14457.0,101.6604,101.7468,101.6123,101.7468,14457.0
2024-05-20 12:20:00,105.96,105.99,105.9,105.95,6894.0,101.7564,101.7852,101.6988,101.7468,6894.0
2024-05-20 12:25:00,105.93,105.93,105.85,105.86,5186.0,101.7276,101.7276,101.6507,101.6604,5186.0
2024-05-20 12:30:00,105.84,105.84,105.81,105.81,2527.0,101.6411,101.6411,101.6123,101.6123,2527.0
2024-05-20 12:35:00,105.8,105.81,105.72,105.76,7506.0,101.6027,101.6123,101.5259,101.5643,7506.0
2024-05-20 12:40:00,105.78,105.79,105.75,105.78,3559.0,101.5835,101.5931,101.5547,101.5835,3559.0
2024-05-20 12:45:00,105.77,105.77,105.68,105.7,10856.0,101.5739,101.5739,101.4875,101.5067,10856.0
2024-05-20 12:50:00,105.68,105.87,105.68,105.83,8787.0,101.4875,101.67,101.4875,101.6315,8787.0
2024-05-20 12:55:00,105.84,105.86,105.73,105.76,4424.0,101.6411,101.6604,101.5355,101.5643,4424.0
2024-05-20 13:00:00,105.74,105.77,105.72,105.76,2298.0,101.5451,101.5739,101.5259,101.5643,2298.0
2024-05-20 13:05:00,105.73,105.73,105.62,105.63,8495.0,101.5355,101.5355,101.4299,101.4395,8495.0
2024-05-20 13:10:00,105.63,105.69,105.59,105.69,12261.0,101.4395,101.4971,101.4011,101.4971,12261.0
2024-05-20 13:15:00,105.69,105.7,105.61,105.61,7036.0,101.4971,101.5067,101.4203,101.4203,7036.0
2024-05-20 13:20:00,105.63,105.63,105.52,105.53,5126.0,101.4395,101.4395,101.3338,101.3434,5126.0
2024-05-20 13:25:00,105.53,105.58,105.44,105.46,8022.0,101.3434,101.3915,101.257,101.2762,8022.0
2024-05-20 13:30:00,105.44,105.53,105.42,105.5,9515.0,101.257,101.3434,101.2378,101.3146,9515.0
2024-05-20 13:35:00,105.53,105.59,105.51,105.57,4786.0,101.3434,101.4011,101.3242,101.3819,4786.0
2024-05-20 13:40:00,105.57,105.65,105.56,105.59,9652.0,101.3819,101.4587,101.3723,101.4011,9652.0
2024-05-20 13:45:00,105.59,105.62,105.53,105.54,5330.0,101.4011,101.4299,101.3434,101.353,5330.0
2024-05-20 13:50:00,105.54,105.57,105.5,105.56,6979.0,101.353,101.3819,101.3146,101.3723,6979.0
2024-05-20 13:55:00,105.55,105.65,105.54,105.63,6505.0,101.3627,101.4587,101.353,101.4395,6505.0
2024-05-20 14:00:00,105.64,105.75,105.62,105.62,7247.0,101.4491,101.5547,101.4299,101.4299,7247.0
2024-05-20 14:05:00,105.62,105.62,105.42,105.51,11011.0,101.4299,101.4299,101.2378,101.3242,11011.0
2024-05-20 14:10:00,105.5,105.58,105.4,105.55,7318.0,101.3146,101.3915,101.2186,101.3627,7318.0
2024-05-20 14:15:00,105.53,105.55,105.48,105.52,5069.0,101.3434,101.3627,101.2954,101.3338,5069.0
2024-05-20 14:20:00,105.53,105.58,105.53,105.56,2500.0,101.3434,101.3915,101.3434,101.3723,2500.0
2024-05-20 14:25:00,105.55,105.64,105.55,105.62,4655.0,101.3627,101.4491,101.3627,101.4299,4655.0
2024-05-20 14:30:00,105.62,105.64,105.58,105.59,5349.0,101.4299,101.4491,101.3915,101.4011,5349.0
2024-05-20 14:35:00,105.59,105.6,105.56,105.58,5290.0,101.4011,101.4107,101.3723,101.3915,5290.0
2024-05-20 14:40:00,105.59,105.61,105.52,105.52,9535.0,101.4011,101.4203,101.3338,101.3338,9535.0
2024-05-20 14:45:00,105.54,105.55,105.47,105.49,8843.0,101.353,101.3627,101.2858,101.305,8843.0
2024-05-20 14:50:00,105.48,105.52,105.43,105.49,9824.0,101.2954,101.3338,101.2474,101.305,9824.0
2024-05-20 14:55:00,105.47,105.48,105.42,105.43,8249.0,101.2858,101.2954,101.2378,101.2474,8249.0
2024-05-20 15:00:00,105.42,105.5,105.41,105.47,12963.0,101.2378,101.3146,101.2282,101.2858,12963.0
2024-05-20 15:05:00,105.49,105.58,105.46,105.57,17104.0,101.305,101.3915,101.2762,101.3819,17104.0
2024-05-20 15:10:00,105.57,105.57,105.47,105.5,13258.0,101.3819,101.3819,101.2858,101.3146,13258.0
2024-05-20 15:15:00,105.5,105.55,105.49,105.5,20038.0,101.3146,101.3627,101.305,101.3146,20038.0
2024-05-20 15:20:00,105.5,105.51,105.41,105.43,15830.0,101.3146,101.3242,101.2282,101.2474,15830.0
2024-05-20 15:25:00,105.44,105.51,105.43,105.5,9867.0,101.257,101.3242,101.2474,101.3146,9867.0
2024-05-20 15:30:00,105.49,105.51,105.36,105.37,18019.0,101.305,101.3242,101.1802,101.1898,18019.0
2024-05-20 15:35:00,105.37,105.4,105.33,105.4,23061.0,101.1898,101.2186,101.1514,101.2186,23061.0
2024-05-20 15:40:00,105.39,105.44,105.33,105.4,31206.0,101.209,101.257,101.1514,101.2186,31206.0
2024-05-20 15:45:00,105.39,105.42,105.35,105.41,31588.0,101.209,101.2378,101.1706,101.2282,31588.0
2024-05-20 15:50:00,105.42,105.7,105.33,105.56,53834.0,101.2378,101.5067,101.1514,101.3723,53834.0
2024-05-20 15:55:00,105.55,105.63,105.39,105.4,129677.0,101.3627,101.4395,101.209,101.2186,129677.0
2024-05-21 09:30:00,105.5,105.5,104.9,104.96,62160.0,101.3146,101.3146,100.7384,100.7961,62160.0
2024-05-21 09:35:00,104.94,105.17,104.79,104.91,10382.0,100.7769,100.9977,100.6328,100.748,10382.0
2024-05-21 09:40:00,104.96,105.14,104.95,104.96,11270.0,100.7961,100.9689,100.7865,100.7961,11270.0
2024-05-21 09:45:00,104.96,105.46,104.95,105.31,21648.0,100.7961,101.2762,100.7865,101.1322,21648.0
2024-05-21 09:50:00,105.33,105.43,105.22,105.32,9379.0,101.1514,101.2474,101.0457,101.1418,9379.0
2024-05-21 09:55:00,105.34,105.4,105.09,105.16,10394.0,101.161,101.2186,100.9209,100.9881,10394.0
2024-05-21 10:00:00,105.16,105.43,105.16,105.35,6231.0,100.9881,101.2474,100.9881,101.1706,6231.0
2024-05-21 10:05:00,105.33,105.36,105.22,105.22,7079.0,101.1514,101.1802,101.0457,101.0457,7079.0
2024-05-21 10:10:00,105.23,105.35,105.22,105.3,5918.0,101.0553,101.1706,101.0457,101.1226,5918.0
2024-05-21 10:15:00,105.3,105.3,105.17,105.2,7079.0,101.1226,101.1226,100.9977,101.0265,7079.0
2024-05-21 10:20:00,105.19,105.32,105.19,105.31,9904.0,101.0169,101.1418,101.0169,101.1322,9904.0
2024-05-21 10:25:00,105.3,105.32,105.18,105.2,9280.0,101.1226,101.1418,101.0073,101.0265,9280.0
2024-05-21 10:30:00,105.17,105.19,105.09,105.1,6000.0,100.9977,101.0169,100.9209,100.9305,6000.0
2024-05-21 10:35:00,105.14,105.24,105.14,105.19,8389.0,100.9689,101.0649,100.9689,101.0169,8389.0
2024-05-21 10:40:00,105.18,105.31,105.18,105.27,4571.0,101.0073,101.1322,101.0073,101.0938,4571.0
2024-05-21 10:45:00,105.32,105.41,105.28,105.28,6628.0,101.1418,101.2282,101.1034,101.1034,6628.0
2024-05-21 10:50:00,105.31,105.32,105.26,105.28,3438.0,101.1322,101.1418,101.0842,101.1034,3438.0
2024-05-21 10:55:00,105.28,105.33,105.27,105.3,6752.0,101.1034,101.1514,101.0938,101.1226,6752.0
2024-05-21 11:00:00,105.29,105.29,105.17,105.18,9759.0,101.113,101.113,100.9977,101.0073,9759.0
2024-05-21 11:05:00,105.18,105.25,105.14,105.14,5065.0,101.0073,101.0746,100.9689,100.9689,5065.0
2024-05-21 11:10:00,105.15,105.21,105.13,105.21,9391.0,100.9785,101.0361,100.9593,101.0361,9391.0
2024-05-21 11:15:00,105.21,105.33,105.21,105.3,6415.0,101.0361,101.1514,101.0361,101.1226,6415.0
2024-05-21 11:20:00,105.28,105.32,105.25,105.32,13883.0,101.1034,101.1418,101.0746,101.1418,13883.0
2024-05-21 11:25:00,105.32,105.42,105.29,105.35,8135.0,101.1418,101.2378,101.113,101.1706,8135.0
2024-05-21 11:30:00,105.36,105.36,105.28,105.3,7924.0,101.1802,101.1802,101.1034,101.1226,7924.0
2024-05-21 11:35:00,105.3,105.3,105.19,105.19,6833.0,101.1226,101.1226,101.0169,101.0169,6833.0
2024-05-21 11:40:00,105.16,105.2,105.15,105.19,5113.0,100.9881,101.0265,100.9785,101.0169,5113.0
2024-05-21 11:45:00,105.17,105.2,105.13,105.13,6874.0,100.9977,101.0265,100.9593,100.9593,6874.0
2024-05-21 11:50:00,105.15,105.21,105.14,105.21,5083.0,100.9785,101.0361,100.9689,101.0361,5083.0
2024-05-21 11:55:00,105.22,105.22,105.07,105.07,14500.0,101.0457,101.0457,100.9017,100.9017,14500.0
2024-05-21 12:00:00,105.09,105.19,105.07,105.19,7373.0,100.9209,101.0169,100.9017,101.0169,7373.0
2024-05-21 12:05:00,105.2,105.33,105.18,105.23,5496.0,101.0265,101.1514,101.0073,101.0553,5496.0
2024-05-21 12:10:00,105.25,105.32,105.22,105.22,7954.0,101.0746,101.1418,101.0457,101.0457,7954.0
2024-05-21 12:15:00,105.23,105.24,105.2,105.23,5585.0,101.0553,101.0649,101.0265,101.0553,5585.0
2024-05-21 12:20:00,105.22,105.35,105.22,105.35,5599.0,101.0457,101.1706,101.0457,101.1706,5599.0
2024-05-21 12:25:00,105.36,105.36,105.17,105.18,15210.0,101.1802,101.1802,100.9977,101.0073,15210.0
2024-05-21 12:30:00,105.18,105.26,105.17,105.17,10291.0,101.0073,101.0842,100.9977,100.9977,10291.0
2024-05-21 12:35:00,105.16,105.17,105.1,105.17,9157.0,100.9881,100.9977,100.9305,100.9977,9157.0
2024-05-21 12:40:00,105.17,105.22,105.15,105.19,8073.0,100.9977,101.0457,100.9785,101.0169,8073.0
2024-05-21 12:45:00,105.19,105.26,105.16,105.26,4566.0,101.0169,101.0842,100.9881,101.0842,4566.0
2024-05-21 12:50:00,105.26,105.3,105.25,105.29,6023.0,101.0842,101.1226,101.0746,101.113,6023.0
2024-05-21 12:55:00,105.31,105.33,105.3,105.33,5534.0,101.1322,101.1514,101.1226,101.1514,5534.0
2024-05-21 13:00:00,105.32,105.33,105.27,105.3,11926.0,101.1418,101.1514,101.0938,101.1226,11926.0
2024-05-21 13:05:00,105.33,105.34,105.22,105.24,7008.0,101.1514,101.161,101.0457,101.0649,7008.0
2024-05-21 13:10:00,105.26,105.26,105.2,105.2,3942.0,101.0842,101.0842,101.0265,101.0265,3942.0
2024-05-21 13:15:00,105.23,105.36,105.21,105.36,13708.0,101.0553,101.1802,101.0361,101.1802,13708.0
2024-05-21 13:20:00,105.35,105.35,105.26,105.28,5439.0,101.1706,101.1706,101.0842,101.1034,5439.0
2024-05-21 13:25:00,105.28,105.39,105.25,105.39,4467.0,101.1034,101.209,101.0746,101.209,4467.0
2024-05-21 13:30:00,105.41,105.58,105.41,105.45,10346.0,101.2282,101.3915,101.2282,101.2666,10346.0
2024-05-21 13:35:00,105.46,105.59,105.45,105.58,4919.0,101.2762,101.4011,101.2666,101.3915,4919.0
2024-05-21 13:40:00,105.59,105.76,105.59,105.76,3955.0,101.4011,101.5643,101.4011,101.5643,3955.0
2024-05-21 13:45:00,105.76,105.8,105.67,105.69,14318.0,101.5643,101.6027,101.4779,101.4971,14318.0
2024-05-21 13:50:00,105.73,105.74,105.65,105.66,5685.0,101.5355,101.5451,101.4587,101.4683,5685.0
2024-05-21 13:55:00,105.69,105.73,105.66,105.7,7591.0,101.4971,101.5355,101.4683,101.5067,7591.0
2024-05-21 14:00:00,105.7,105.74,105.57,105.57,5478.0,101.5067,101.5451,101.3819,101.3819,5478.0
2024-05-21 14:05:00,105.57,105.59,105.55,105.56,6633.0,101.3819,101.4011,101.3627,101.3723,6633.0
2024-05-21 14:10:00,105.55,105.57,105.5,105.51,3313.0,101.3627,101.3819,101.3146,101.3242,3313.0
2024-05-21 14:15:00,105.52,105.56,105.52,105.54,5279.0,101.3338,101.3723,101.3338,101.353,5279.0
2024-05-21 14:20:00,105.56,105.64,105.55,105.62,4801.0,101.3723,101.4491,101.3627,101.4299,4801.0
2024-05-21 14:25:00,105.62,105.69,105.61,105.62,6188.0,101.4299,101.4971,101.4203,101.4299,6188.0
2024-05-21 14:30:00,105.61,105.68,105.61,105.66,3519.0,101.4203,101.4875,101.4203,101.4683,3519.0
2024-05-21 14:35:00,105.65,105.65,105.54,105.54,5639.0,101.4587,101.4587,101.353,101.353,5639.0
2024-05-21 14:40:00,105.55,105.57,105.51,105.51,5695.0,101.3627,101.3819,101.3242,101.3242,5695.0
2024-05-21 14:45:00,105.5,105.53,105.47,105.5,14311.0,101.3146,101.3434,101.2858,101.3146,14311.0
2024-05-21 14:50:00,105.49,105.59,105.46,105.59,6667.0,101.305,101.4011,101.2762,101.4011,6667.0
2024-05-21 14:55:00,105.58,105.63,105.56,105.61,11429.0,101.3915,101.4395,101.3723,101.4203,11429.0
2024-05-21 15:00:00,105.62,105.63,105.53,105.54,5362.0,101.4299,101.4395,101.3434,101.353,5362.0
2024-05-21 15:05:00,105.53,105.53,105.49,105.5,6041.0,101.3434,101.3434,101.305,101.3146,6041.0
2024-05-21 15:10:00,105.5,105.62,105.5,105.6,11036.0,101.3146,101.4299,101.3146,101.4107,11036.0
2024-05-21 15:15:00,105.6,105.63,105.46,105.56,18727.0,101.4107,101.4395,101.2762,101.3723,18727.0
2024-05-21 15:20:00,105.58,105.6,105.54,105.56,9210.0,101.3915,101.4107,101.353,101.3723,9210.0
2024-05-21 15:25:00,105.56,105.65,105.56,105.62,7709.0,101.3723,101.4587,101.3723,101.4299,7709.0
2024-05-21 15:30:00,105.64,105.64,105.53,105.55,15179.0,101.4491,101.4491,101.3434,101.3627,15179.0
2024-05-21 15:35:00,105.54,105.6,105.51,105.55,11267.0,101.353,101.4107,101.3242,101.3627,11267.0
2024-05-21 15:40:00,105.54,105.55,105.48,105.53,11410.0,101.353,101.3627,101.2954,101.3434,11410.0
2024-05-21 15:45:00,105.53,105.62,105.53,105.59,24414.0,101.3434,101.4299,101.3434,101.4011,24414.0
2024-05-21 15:50:00,105.6,105.71,105.55,105.7,45318.0,101.4107,101.5163,101.3627,101.5067,45318.0
2024-05-21 15:55:00,105.7,105.73,105.55,105.57,175887.0,101.5067,101.5355,101.3627,101.3819,175887.0
2024-05-22 09:30:00,105.65,106.34,105.34,106.15,53064.0,101.4587,102.1213,101.161,101.9388,53064.0
2024-05-22 09:35:00,106.04,106.45,105.99,106.45,24822.0,101.8332,102.2269,101.7852,102.2269,24822.0
2024-05-22 09:40:00,106.55,106.71,106.36,106.56,20494.0,102.323,102.4766,102.1405,102.3326,20494.0
2024-05-22 09:45:00,106.53,106.57,106.32,106.39,28298.0,102.3038,102.3422,102.1021,102.1693,28298.0
2024-05-22 09:50:00,106.46,106.86,106.43,106.82,31617.0,102.2365,102.6207,102.2077,102.5823,31617.0
2024-05-22 09:55:00,106.82,107.11,106.8,107.07,12237.0,102.5823,102.8608,102.5631,102.8224,12237.0
2024-05-22 10:00:00,107.1,107.16,107.02,107.16,8628.0,102.8512,102.9088,102.7743,102.9088,8628.0
2024-05-22 10:05:00,107.16,107.43,107.08,107.09,21884.0,102.9088,103.1681,102.832,102.8416,21884.0
2024-05-22 10:10:00,107.09,107.1,106.94,106.98,9852.0,102.8416,102.8512,102.6975,102.7359,9852.0
2024-05-22 10:15:00,107.0,107.06,106.85,106.94,9805.0,102.7551,102.8127,102.6111,102.6975,9805.0
2024-05-22 10:20:00,106.92,107.24,106.92,107.18,30828.0,102.6783,102.9856,102.6783,102.928,30828.0
2024-05-22 10:25:00,107.12,107.12,106.96,107.06,10694.0,102.8704,102.8704,102.7167,102.8127,10694.0
2024-05-22 10:30:00,107.08,107.08,106.78,106.84,7752.0,102.832,102.832,102.5439,102.6015,7752.0
2024-05-22 10:35:00,106.84,106.98,106.8,106.89,12675.0,102.6015,102.7359,102.5631,102.6495,12675.0
2024-05-22 10:40:00,106.9,106.91,106.81,106.86,9938.0,102.6591,102.6687,102.5727,102.6207,9938.0
2024-05-22 10:45:00,106.9,106.9,106.81,106.83,8800.0,102.6591,102.6591,102.5727,102.5919,8800.0
2024-05-22 10:50:00,106.84,106.97,106.8,106.97,8517.0,102.6015,102.7263,102.5631,102.7263,8517.0
2024-05-22 10:55:00,106.93,107.14,106.91,106.99,11001.0,102.6879,102.8896,102.6687,102.7455,11001.0
2024-05-22 11:00:00,106.99,107.0,106.86,106.89,6610.0,102.7455,102.7551,102.6207,102.6495,6610.0
2024-05-22 11:05:00,106.89,106.98,106.81,106.84,11313.0,102.6495,102.7359,102.5727,102.6015,11313.0
2024-05-22 11:10:00,106.84,106.92,106.81,106.92,8506.0,102.6015,102.6783,102.5727,102.6783,8506.0
2024-05-22 11:15:00,106.92,106.93,106.82,106.85,6642.0,102.6783,102.6879,102.5823,102.6111,6642.0
2024-05-22 11:20:00,106.86,106.89,106.81,106.82,8335.0,102.6207,102.6495,102.5727,102.5823,8335.0
2024-05-22 11:25:00,106.81,106.89,106.8,106.88,9678.0,102.5727,102.6495,102.5631,102.6399,9678.0
2024-05-22 11:30:00,106.87,107.0,106.87,107.0,7256.0,102.6303,102.7551,102.6303,102.7551,7256.0
2024-05-22 11:35:00,107.0,107.0,106.89,106.9,10360.0,102.7551,102.7551,102.6495,102.6591,10360.0
2024-05-22 11:40:00,106.9,106.92,106.82,106.84,7670.0,102.6591,102.6783,102.5823,102.6015,7670.0
2024-05-22 11:45:00,106.82,106.86,106.76,106.79,6840.0,102.5823,102.6207,102.5246,102.5535,6840.0
2024-05-22 11:50:00,106.78,106.91,106.62,106.89,10568.0,102.5439,102.6687,102.3902,102.6495,10568.0
2024-05-22 11:55:00,106.89,106.95,106.88,106.95,7318.0,102.6495,102.7071,102.6399,102.7071,7318.0
2024-05-22 12:00:00,106.93,106.94,106.86,106.9,8755.0,102.6879,102.6975,102.6207,102.6591,8755.0
2024-05-22 12:05:00,106.88,107.06,106.87,107.03,8263.0,102.6399,102.8127,102.6303,102.7839,8263.0
2024-05-22 12:10:00,107.03,107.15,107.03,107.15,5822.0,102.7839,102.8992,102.7839,102.8992,5822.0
2024-05-22 12:15:00,107.15,107.21,107.11,107.18,10088.0,102.8992,102.9568,102.8608,102.928,10088.0
2024-05-22 12:20:00,107.19,107.33,107.17,107.28,7987.0,102.9376,103.072,102.9184,103.024,7987.0
2024-05-22 12:25:00,107.28,107.39,107.27,107.34,8482.0,103.024,103.1297,103.0144,103.0816,8482.0
2024-05-22 12:30:00,107.33,107.41,107.3,107.41,5964.0,103.072,103.1489,103.0432,103.1489,5964.0
2024-05-22 12:35:00,107.4,107.45,107.38,107.43,8430.0,103.1393,103.1873,103.1201,103.1681,8430.0
2024-05-22 12:40:00,107.41,107.55,107.35,107.52,9553.0,103.1489,103.2833,103.0912,103.2545,9553.0
2024-05-22 12:45:00,107.53,107.56,107.47,107.5,6173.0,103.2641,103.2929,103.2065,103.2353,6173.0
2024-05-22 12:50:00,107.52,107.52,107.44,107.47,8624.0,103.2545,103.2545,103.1777,103.2065,8624.0
2024-05-22 12:55:00,107.48,107.52,107.45,107.45,6966.0,103.2161,103.2545,103.1873,103.1873,6966.0
2024-05-22 13:00:00,107.46,107.49,107.42,107.48,6102.0,103.1969,103.2257,103.1585,103.2161,6102.0
2024-05-22 13:05:00,107.49,107.54,107.49,107.49,5600.0,103.2257,103.2737,103.2257,103.2257,5600.0
2024-05-22 13:10:00,107.48,107.53,107.47,107.52,4012.0,103.2161,103.2641,103.2065,103.2545,4012.0
2024-05-22 13:15:00,107.5,107.5,107.42,107.43,7530.0,103.2353,103.2353,103.1585,103.1681,7530.0
2024-05-22 13:20:00,107.42,107.43,107.37,107.4,7730.0,103.1585,103.1681,103.1104,103.1393,7730.0
2024-05-22 13:25:00,107.4,107.4,107.27,107.28,5044.0,103.1393,103.1393,103.0144,103.024,5044.0
2024-05-22 13:30:00,107.29,107.32,107.24,107.32,8583.0,103.0336,103.0624,102.9856,103.0624,8583.0
2024-05-22 13:35:00,107.33,107.33,107.15,107.24,10287.0,103.072,103.072,102.8992,102.9856,10287.0
2024-05-22 13:40:00,107.24,107.29,107.13,107.16,11202.0,102.9856,103.0336,102.88,102.9088,11202.0
2024-05-22 13:45:00,107.15,107.35,107.12,107.35,8846.0,102.8992,103.0912,102.8704,103.0912,8846.0
2024-05-22 13:50:00,107.37,107.45,107.36,107.4,12647.0,103.1104,103.1873,103.1008,103.1393,12647.0
2024-05-22 13:55:00,107.41,107.46,107.38,107.45,6889.0,103.1489,103.1969,103.1201,103.1873,6889.0
2024-05-22 14:00:00,107.44,107.44,107.18,107.35,16557.0,103.1777,103.1777,102.928,103.0912,16557.0
2024-05-22 14:05:00,107.34,107.49,107.34,107.43,10307.0,103.0816,103.2257,103.0816,103.1681,10307.0
2024-05-22 14:10:00,107.45,107.47,107.39,107.46,10083.0,103.1873,103.2065,103.1297,103.1969,10083.0
2024-05-22 14:15:00,107.46,107.5,107.34,107.37,14291.0,103.1969,103.2353,103.0816,103.1104,14291.0
2024-05-22 14:20:00,107.38,107.38,107.14,107.19,9666.0,103.1201,103.1201,102.8896,102.9376,9666.0
2024-05-22 14:25:00,107.18,107.22,107.08,107.09,21698.0,102.928,102.9664,102.832,102.8416,21698.0
2024-05-22 14:30:00,107.09,107.19,107.07,107.13,30479.0,102.8416,102.9376,102.8224,102.88,30479.0
2024-05-22 14:35:00,107.12,107.16,107.05,107.11,23759.0,102.8704,102.9088,102.8031,102.8608,23759.0
2024-05-22 14:40:00,107.1,107.16,107.04,107.14,15607.0,102.8512,102.9088,102.7935,102.8896,15607.0
2024-05-22 14:45:00,107.13,107.26,107.11,107.25,19760.0,102.88,103.0048,102.8608,102.9952,19760.0
2024-05-22 14:50:00,107.28,107.37,107.24,107.31,14618.0,103.024,103.1104,102.9856,103.0528,14618.0
2024-05-22 14:55:00,107.31,107.4,107.28,107.37,9498.0,103.0528,103.1393,103.024,103.1104,9498.0
2024-05-22 15:00:00,107.39,107.5,107.35,107.49,27601.0,103.1297,103.2353,103.0912,103.2257,27601.0
2024-05-22 15:05:00,107.5,107.53,107.45,107.48,17583.0,103.2353,103.2641,103.1873,103.2161,17583.0
2024-05-22 15:10:00,107.47,107.48,107.35,107.36,15267.0,103.2065,103.2161,103.0912,103.1008,15267.0
2024-05-22 15:15:00,107.33,107.47,107.23,107.27,13846.0,103.072,103.2065,102.976,103.0144,13846.0
2024-05-22 15:20:00,107.26,107.43,107.26,107.43,9886.0,103.0048,103.1681,103.0048,103.1681,9886.0
2024-05-22 15:25:00,107.42,107.43,107.3,107.35,19243.0,103.1585,103.1681,103.0432,103.0912,19243.0
2024-05-22 15:30:00,107.38,107.54,107.36,107.49,22210.0,103.1201,103.2737,103.1008,103.2257,22210.0
2024-05-22 15:35:00,107.5,107.64,107.47,107.59,24955.0,103.2353,103.3697,103.2065,103.3217,24955.0
2024-05-22 15:40:00,107.59,107.79,107.59,107.75,33821.0,103.3217,103.5138,103.3217,103.4754,33821.0
2024-05-22 15:45:00,107.76,107.92,107.75,107.82,41696.0,103.485,103.6386,103.4754,103.5426,41696.0
2024-05-22 15:50:00,107.81,108.16,107.74,108.14,81225.0,103.533,103.8691,103.4658,103.8499,81225.0
2024-05-22 15:55:00,108.14,108.39,108.14,108.36,255204.0,103.8499,104.09,103.8499,104.0612,255204.0
2024-05-23 09:30:00,108.93,109.25,108.59,108.62,43558.0,104.6086,104.9159,104.282,104.3109,43558.0
2024-05-23 09:35:00,108.59,108.67,108.37,108.67,10932.0,104.282,104.3589,104.0708,104.3589,10932.0
2024-05-23 09:40:00,108.66,108.72,108.4,108.59,11165.0,104.3493,104.4069,104.0996,104.282,11165.0
2024-05-23 09:45:00,108.55,108.57,108.05,108.06,11494.0,104.2436,104.2628,103.7635,103.7731,11494.0
2024-05-23 09:50:00,108.09,108.13,107.77,107.81,8676.0,103.8019,103.8403,103.4946,103.533,8676.0
2024-05-23 09:55:00,107.82,107.94,107.67,107.94,13099.0,103.5426,103.6578,103.3985,103.6578,13099.0
2024-05-23 10:00:00,107.91,108.04,107.72,107.81,9935.0,103.629,103.7539,103.4466,103.533,9935.0
2024-05-23 10:05:00,107.8,107.88,107.75,107.83,7868.0,103.5234,103.6002,103.4754,103.5522,7868.0
2024-05-23 10:10:00,107.87,108.02,107.82,107.89,18617.0,103.5906,103.7347,103.5426,103.6098,18617.0
2024-05-23 10:15:00,107.9,108.05,107.87,107.96,9439.0,103.6194,103.7635,103.5906,103.677,9439.0
2024-05-23 10:20:00,108.01,108.05,107.77,107.86,15265.0,103.7251,103.7635,103.4946,103.581,15265.0
2024-05-23 10:25:00,107.86,107.92,107.82,107.9,6706.0,103.581,103.6386,103.5426,103.6194,6706.0
2024-05-23 10:30:00,107.92,108.01,107.8,107.9,15410.0,103.6386,103.7251,103.5234,103.6194,15410.0
2024-05-23 10:35:00,107.89,108.22,107.89,108.22,9495.0,103.6098,103.9267,103.6098,103.9267,9495.0
2024-05-23 10:40:00,108.25,108.28,108.15,108.17,9419.0,103.9555,103.9843,103.8595,103.8787,9419.0
2024-05-23 10:45:00,108.16,108.21,108.1,108.19,10860.0,103.8691,103.9171,103.8115,103.8979,10860.0
2024-05-23 10:50:00,108.19,108.21,108.0,108.05,30965.0,103.8979,103.9171,103.7155,103.7635,30965.0
2024-05-23 10:55:00,108.08,108.19,108.06,108.18,15191.0,103.7923,103.8979,103.7731,103.8883,15191.0
2024-05-23 11:00:00,108.2,108.49,108.2,108.48,11152.0,103.9075,104.186,103.9075,104.1764,11152.0
2024-05-23 11:05:00,108.42,108.51,108.34,108.48,12094.0,104.1188,104.2052,104.042,104.1764,12094.0
2024-05-23 11:10:00,108.5,108.52,108.38,108.48,9711.0,104.1956,104.2148,104.0804,104.1764,9711.0
2024-05-23 11:15:00,108.46,108.59,108.46,108.58,14803.0,104.1572,104.282,104.1572,104.2724,14803.0
2024-05-23 11:20:00,108.58,108.6,108.49,108.57,43457.0,104.2724,104.2917,104.186,104.2628,43457.0
2024-05-23 11:25:00,108.6,108.68,108.58,108.68,8054.0,104.2917,104.3685,104.2724,104.3685,8054.0
2024-05-23 11:30:00,108.67,108.68,108.55,108.57,5556.0,104.3589,104.3685,104.2436,104.2628,5556.0
2024-05-23 11:35:00,108.58,108.59,108.53,108.57,7422.0,104.2724,104.282,104.2244,104.2628,7422.0
2024-05-23 11:40:00,108.58,108.6,108.51,108.53,8992.0,104.2724,104.2917,104.2052,104.2244,8992.0
2024-05-23 11:45:00,108.54,108.6,108.53,108.54,8192.0,104.234,104.2917,104.2244,104.234,8192.0
2024-05-23 11:50:00,108.56,108.69,108.56,108.68,11306.0,104.2532,104.3781,104.2532,104.3685,11306.0
2024-05-23 11:55:00,108.69,108.74,108.68,108.7,8053.0,104.3781,104.4261,104.3685,104.3877,8053.0
2024-05-23 12:00:00,108.69,108.73,108.64,108.64,6108.0,104.3781,104.4165,104.3301,104.3301,6108.0
2024-05-23 12:05:00,108.65,108.68,108.6,108.6,6792.0,104.3397,104.3685,104.2917,104.2917,6792.0
2024-05-23 12:10:00,108.6,108.63,108.55,108.58,7086.0,104.2917,104.3205,104.2436,104.2724,7086.0
2024-05-23 12:15:00,108.57,108.65,108.51,108.65,6406.0,104.2628,104.3397,104.2052,104.3397,6406.0
2024-05-23 12:20:00,108.65,108.7,108.64,108.69,10973.0,104.3397,104.3877,104.3301,104.3781,10973.0
2024-05-23 12:25:00,108.67,108.68,108.56,108.65,9792.0,104.3589,104.3685,104.2532,104.3397,9792.0
2024-05-23 12:30:00,108.65,108.73,108.64,108.73,7955.0,104.3397,104.4165,104.3301,104.4165,7955.0
2024-05-23 12:35:00,108.73,108.85,108.73,108.79,16809.0,104.4165,104.5317,104.4165,104.4741,16809.0
2024-05-23 12:40:00,108.8,108.8,108.72,108.73,5773.0,104.4837,104.4837,104.4069,104.4165,5773.0
2024-05-23 12:45:00,108.73,108.75,108.61,108.68,7630.0,104.4165,104.4357,104.3013,104.3685,7630.0
2024-05-23 12:50:00,108.67,108.67,108.5,108.63,9283.0,104.3589,104.3589,104.1956,104.3205,9283.0
2024-05-23 12:55:00,108.61,108.72,108.59,108.71,8895.0,104.3013,104.4069,104.282,104.3973,8895.0
2024-05-23 13:00:00,108.72,108.86,108.7,108.77,10241.0,104.4069,104.5413,104.3877,104.4549,10241.0
2024-05-23 13:05:00,108.74,108.75,108.68,108.68,2810.0,104.4261,104.4357,104.3685,104.3685,2810.0
2024-05-23 13:10:00,108.67,108.83,108.66,108.8,11014.0,104.3589,104.5125,104.3493,104.4837,11014.0
2024-05-23 13:15:00,108.76,108.77,108.67,108.7,11931.0,104.4453,104.4549,104.3589,104.3877,11931.0
2024-05-23 13:20:00,108.68,108.69,108.61,108.65,12240.0,104.3685,104.3781,104.3013,104.3397,12240.0
2024-05-23 13:25:00,108.64,108.91,108.62,108.87,18506.0,104.3301,104.5894,104.3109,104.5509,18506.0
2024-05-23 13:30:00,108.85,108.86,108.69,108.74,10862.0,104.5317,104.5413,104.3781,104.4261,10862.0
2024-05-23 13:35:00,108.74,108.76,108.57,108.6,13916.0,104.4261,104.4453,104.2628,104.2917,13916.0
2024-05-23 13:40:00,108.6,108.73,108.52,108.59,12679.0,104.2917,104.4165,104.2148,104.282,12679.0
2024-05-23 13:45:00,108.59,108.67,108.57,108.64,7740.0,104.282,104.3589,104.2628,104.3301,7740.0
2024-05-23 13:50:00,108.64,108.68,108.54,108.64,8777.0,104.3301,104.3685,104.234,104.3301,8777.0
2024-05-23 13:55:00,108.64,108.68,108.6,108.66,8414.0,104.3301,104.3685,104.2917,104.3493,8414.0
2024-05-23 14:00:00,108.65,108.79,108.63,108.68,42388.0,104.3397,104.4741,104.3205,104.3685,42388.0
2024-05-23 14:05:00,108.67,108.81,108.53,108.81,31910.0,104.3589,104.4933,104.2244,104.4933,31910.0
2024-05-23 14:10:00,108.8,108.8,108.64,108.77,15734.0,104.4837,104.4837,104.3301,104.4549,15734.0
2024-05-23 14:15:00,108.78,108.86,108.68,108.68,9309.0,104.4645,104.5413,104.3685,104.3685,9309.0
2024-05-23 14:20:00,108.67,108.74,108.65,108.67,7790.0,104.3589,104.4261,104.3397,104.3589,7790.0
2024-05-23 14:25:00,108.67,108.81,108.66,108.76,9916.0,104.3589,104.4933,104.3493,104.4453,9916.0
2024-05-23 14:30:00,108.72,108.83,108.68,108.81,11014.0,104.4069,104.5125,104.3685,104.4933,11014.0
2024-05-23 14:35:00,108.81,108.89,108.74,108.87,7456.0,104.4933,104.5701,104.4261,104.5509,7456.0
2024-05-23 14:40:00,108.86,108.87,108.69,108.7,8031.0,104.5413,104.5509,104.3781,104.3877,8031.0
2024-05-23 14:45:00,108.72,108.74,108.6,108.72,5575.0,104.4069,104.4261,104.2917,104.4069,5575.0
2024-05-23 14:50:00,108.69,108.75,108.61,108.64,10091.0,104.3781,104.4357,104.3013,104.3301,10091.0
2024-05-23 14:55:00,108.64,108.65,108.56,108.58,5307.0,104.3301,104.3397,104.2532,104.2724,5307.0
2024-05-23 15:00:00,108.6,108.63,108.35,108.35,45567.0,104.2917,104.3205,104.0516,104.0516,45567.0
2024-05-23 15:05:00,108.36,108.53,108.36,108.5,12368.0,104.0612,104.2244,104.0612,104.1956,12368.0
2024-05-23 15:10:00,108.52,108.58,108.48,108.49,18705.0,104.2148,104.2724,104.1764,104.186,18705.0
2024-05-23 15:15:00,108.48,108.63,108.48,108.59,8552.0,104.1764,104.3205,104.1764,104.282,8552.0
2024-05-23 15:20:00,108.59,108.67,108.53,108.58,4880.0,104.282,104.3589,104.2244,104.2724,4880.0
2024-05-23 15:25:00,108.58,108.63,108.56,108.6,10005.0,104.2724,104.3205,104.2532,104.2917,10005.0
2024-05-23 15:30:00,108.59,108.63,108.51,108.56,11563.0,104.282,104.3205,104.2052,104.2532,11563.0
2024-05-23 15:35:00,108.57,108.71,108.56,108.7,11238.0,104.2628,104.3973,104.2532,104.3877,11238.0
2024-05-23 15:40:00,108.69,108.69,108.53,108.65,13397.0,104.3781,104.3781,104.2244,104.3397,13397.0
2024-05-23 15:45:00,108.64,108.71,108.55,108.7,17890.0,104.3301,104.3973,104.2436,104.3877,17890.0
2024-05-23 15:50:00,108.71,108.81,108.63,108.77,38226.0,104.3973,104.4933,104.3205,104.4549,38226.0
2024-05-23 15:55:00,108.78,108.9,108.7,108.88,116092.0,104.4645,104.5798,104.3877,104.5605,116092.0
2024-05-24 09:30:00,109.71,110.15,109.7,110.05,51973.0,105.3576,105.7802,105.348,105.6841,51973.0
2024-05-24 09:35:00,110.12,110.42,110.04,110.23,12300.0,105.7514,106.0394,105.6745,105.857,12300.0
2024-05-24 09:40:00,110.17,110.6,110.17,110.47,14830.0,105.7994,106.2123,105.7994,106.0875,14830.0
2024-05-24 09:45:00,110.5,110.51,110.0,110.0,14051.0,106.1163,106.1259,105.6361,105.6361,14051.0
2024-05-24 09:50:00,109.95,109.95,109.69,109.7,5997.0,105.5881,105.5881,105.3384,105.348,5997.0
2024-05-24 09:55:00,109.75,109.75,109.36,109.39,59760.0,105.396,105.396,105.0215,105.0503,59760.0
2024-05-24 10:00:00,109.47,109.6,109.42,109.53,17587.0,105.1271,105.252,105.0791,105.1848,17587.0
2024-05-24 10:05:00,109.47,109.83,109.46,109.79,26448.0,105.1271,105.4729,105.1175,105.4344,26448.0
2024-05-24 10:10:00,109.82,109.87,109.72,109.78,6246.0,105.4633,105.5113,105.3672,105.4248,6246.0
2024-05-24 10:15:00,109.78,109.83,109.71,109.73,5752.0,105.4248,105.4729,105.3576,105.3768,5752.0
2024-05-24 10:20:00,109.73,109.79,109.69,109.78,3635.0,105.3768,105.4344,105.3384,105.4248,3635.0
2024-05-24 10:25:00,109.76,109.87,109.72,109.73,7610.0,105.4056,105.5113,105.3672,105.3768,7610.0
2024-05-24 10:30:00,109.68,109.82,109.67,109.76,12837.0,105.3288,105.4633,105.3192,105.4056,12837.0
2024-05-24 10:35:00,109.74,109.74,109.62,109.63,4650.0,105.3864,105.3864,105.2712,105.2808,4650.0
2024-05-24 10:40:00,109.66,109.66,109.48,109.49,8044.0,105.3096,105.3096,105.1367,105.1463,8044.0
2024-05-24 10:45:00,109.49,109.53,109.4,109.52,6442.0,105.1463,105.1848,105.0599,105.1752,6442.0
2024-05-24 10:50:00,109.54,109.6,109.45,109.53,13883.0,105.1944,105.252,105.1079,105.1848,13883.0
2024-05-24 10:55:00,109.6,109.68,109.58,109.65,11219.0,105.252,105.3288,105.2328,105.3,11219.0
2024-05-24 11:00:00,109.68,109.8,109.61,109.8,10659.0,105.3288,105.444,105.2616,105.444,10659.0
2024-05-24 11:05:00,109.83,109.85,109.75,109.75,2845.0,105.4729,105.4921,105.396,105.396,2845.0
2024-05-24 11:10:00,109.76,109.96,109.73,109.95,5346.0,105.4056,105.5977,105.3768,105.5881,5346.0
2024-05-24 11:15:00,109.96,109.96,109.81,109.84,8059.0,105.5977,105.5977,105.4536,105.4825,8059.0
2024-05-24 11:20:00,109.82,109.86,109.81,109.86,5365.0,105.4633,105.5017,105.4536,105.5017,5365.0
2024-05-24 11:25:00,109.85,109.91,109.8,109.9,16900.0,105.4921,105.5497,105.444,105.5401,16900.0
2024-05-24 11:30:00,109.89,110.1,109.88,110.03,32168.0,105.5305,105.7321,105.5209,105.6649,32168.0
2024-05-24 11:35:00,109.99,110.09,109.92,109.92,17099.0,105.6265,105.7225,105.5593,105.5593,17099.0
2024-05-24 11:40:00,109.89,109.98,109.89,109.93,5402.0,105.5305,105.6169,105.5305,105.5689,5402.0
2024-05-24 11:45:00,109.89,109.9,109.83,109.85,3935.0,105.5305,105.5401,105.4729,105.4921,3935.0
2024-05-24 11:50:00,109.82,109.89,109.76,109.89,10415.0,105.4633,105.5305,105.4056,105.5305,10415.0
2024-05-24 11:55:00,109.87,109.93,109.84,109.9,4075.0,105.5113,105.5689,105.4825,105.5401,4075.0
2024-05-24 12:00:00,109.91,109.94,109.9,109.94,1000.0,105.5497,105.5785,105.5401,105.5785,1000.0
2024-05-24 12:05:00,109.95,109.99,109.92,109.95,4853.0,105.5881,105.6265,105.5593,105.5881,4853.0
2024-05-24 12:10:00,109.98,110.07,109.98,110.06,3046.0,105.6169,105.7033,105.6169,105.6937,3046.0
2024-05-24 12:15:00,110.02,110.04,109.95,109.97,4239.0,105.6553,105.6745,105.5881,105.6073,4239.0
2024-05-24 12:20:00,109.97,110.01,109.96,110.01,6533.0,105.6073,105.6457,105.5977,105.6457,6533.0
2024-05-24 12:25:00,110.01,110.06,110.0,110.0,4750.0,105.6457,105.6937,105.6361,105.6361,4750.0
2024-05-24 12:30:00,110.03,110.03,109.95,109.95,2270.0,105.6649,105.6649,105.5881,105.5881,2270.0
2024-05-24 12:35:00,109.91,109.91,109.83,109.86,6182.0,105.5497,105.5497,105.4729,105.5017,6182.0
2024-05-24 12:40:00,109.85,109.94,109.82,109.94,4994.0,105.4921,105.5785,105.4633,105.5785,4994.0
2024-05-24 12:45:00,109.96,109.99,109.95,109.96,1639.0,105.5977,105.6265,105.5881,105.5977,1639.0
2024-05-24 12:50:00,109.98,110.06,109.96,110.04,2360.0,105.6169,105.6937,105.5977,105.6745,2360.0
2024-05-24 12:55:00,110.03,110.03,109.86,109.88,3667.0,105.6649,105.6649,105.5017,105.5209,3667.0
2024-05-24 13:00:00,109.9,109.97,109.88,109.9,4423.0,105.5401,105.6073,105.5209,105.5401,4423.0
2024-05-24 13:05:00,109.9,109.9,109.83,109.85,1850.0,105.5401,105.5401,105.4729,105.4921,1850.0
2024-05-24 13:10:00,109.86,109.9,109.82,109.86,9719.0,105.5017,105.5401,105.4633,105.5017,9719.0
2024-05-24 13:15:00,109.85,109.87,109.79,109.82,3927.0,105.4921,105.5113,105.4344,105.4633,3927.0
2024-05-24 13:20:00,109.83,109.83,109.74,109.83,5356.0,105.4729,105.4729,105.3864,105.4729,5356.0
2024-05-24 13:25:00,109.82,109.84,109.76,109.77,7868.0,105.4633,105.4825,105.4056,105.4152,7868.0
2024-05-24 13:30:00,109.72,109.73,109.64,109.69,4316.0,105.3672,105.3768,105.2904,105.3384,4316.0
2024-05-24 13:35:00,109.65,109.71,109.65,109.68,2821.0,105.3,105.3576,105.3,105.3288,2821.0
2024-05-24 13:40:00,109.67,109.68,109.56,109.58,5042.0,105.3192,105.3288,105.2136,105.2328,5042.0
2024-05-24 13:45:00,109.58,109.6,109.57,109.58,7663.0,105.2328,105.252,105.2232,105.2328,7663.0
2024-05-24 13:50:00,109.59,109.63,109.53,109.56,10837.0,105.2424,105.2808,105.1848,105.2136,10837.0
2024-05-24 13:55:00,109.54,109.74,109.54,109.74,13585.0,105.1944,105.3864,105.1944,105.3864,13585.0
2024-05-24 14:00:00,109.71,109.76,109.64,109.68,8996.0,105.3576,105.4056,105.2904,105.3288,8996.0
2024-05-24 14:05:00,109.68,109.71,109.52,109.57,7621.0,105.3288,105.3576,105.1752,105.2232,7621.0
2024-05-24 14:10:00,109.54,109.57,109.48,109.5,6243.0,105.1944,105.2232,105.1367,105.1559,6243.0
2024-05-24 14:15:00,109.49,109.53,109.48,109.48,5461.0,105.1463,105.1848,105.1367,105.1367,5461.0
2024-05-24 14:20:00,109.48,109.48,109.27,109.27,3452.0,105.1367,105.1367,104.9351,104.9351,3452.0
2024-05-24 14:25:00,109.25,109.35,109.24,109.31,6565.0,104.9159,105.0119,104.9063,104.9735,6565.0
2024-05-24 14:30:00,109.29,109.39,109.29,109.33,4867.0,104.9543,105.0503,104.9543,104.9927,4867.0
2024-05-24 14:35:00,109.37,109.42,109.33,109.42,4084.0,105.0311,105.0791,104.9927,105.0791,4084.0
2024-05-24 14:40:00,109.39,109.41,109.37,109.37,4544.0,105.0503,105.0695,105.0311,105.0311,4544.0
2024-05-24 14:45:00,109.37,109.38,109.31,109.38,3554.0,105.0311,105.0407,104.9735,105.0407,3554.0
2024-05-24 14:50:00,109.35,109.37,109.28,109.28,4267.0,105.0119,105.0311,104.9447,104.9447,4267.0
2024-05-24 14:55:00,109.29,109.31,109.24,109.28,9125.0,104.9543,104.9735,104.9063,104.9447,9125.0
2024-05-24 15:00:00,109.27,109.33,109.18,109.26,8619.0,104.9351,104.9927,104.8486,104.9255,8619.0
2024-05-24 15:05:00,109.27,109.38,109.27,109.37,3331.0,104.9351,105.0407,104.9351,105.0311,3331.0
2024-05-24 15:10:00,109.38,109.38,109.32,109.32,4296.0,105.0407,105.0407,104.9831,104.9831,4296.0
2024-05-24 15:15:00,109.29,109.36,109.28,109.35,4863.0,104.9543,105.0215,104.9447,105.0119,4863.0
2024-05-24 15:20:00,109.36,109.48,109.36,109.48,7031.0,105.0215,105.1367,105.0215,105.1367,7031.0
2024-05-24 15:25:00,109.47,109.47,109.39,109.4,7975.0,105.1271,105.1271,105.0503,105.0599,7975.0
2024-05-24 15:30:00,109.35,109.54,109.35,109.49,11125.0,105.0119,105.1944,105.0119,105.1463,11125.0
2024-05-24 15:35:00,109.48,109.51,109.43,109.47,17918.0,105.1367,105.1656,105.0887,105.1271,17918.0
2024-05-24 15:40:00,109.47,109.51,109.38,109.43,14694.0,105.1271,105.1656,105.0407,105.0887,14694.0
2024-05-24 15:45:00,109.43,109.49,109.39,109.41,19068.0,105.0887,105.1463,105.0503,105.0695,19068.0
2024-05-24 15:50:00,109.39,109.4,109.2,109.32,109479.0,105.0503,105.0599,104.8678,104.9831,109479.0
2024-05-24 15:55:00,109.35,109.46,109.27,109.43,82408.0,105.0119,105.1175,104.9351,105.0887,82408.0
2024-05-28 09:30:00,109.06,109.42,108.67,108.76,35640.0,104.7334,105.0791,104.3589,104.4453,35640.0
2024-05-28 09:35:00,108.76,108.76,108.16,108.29,18005.0,104.4453,104.4453,103.8691,103.994,18005.0
2024-05-28 09:40:00,108.29,108.54,108.23,108.45,12499.0,103.994,104.234,103.9363,104.1476,12499.0
2024-05-28 09:45:00,108.45,108.68,108.34,108.34,13203.0,104.1476,104.3685,104.042,104.042,13203.0
2024-05-28 09:50:00,108.26,108.29,108.11,108.19,9482.0,103.9651,103.994,103.8211,103.8979,9482.0
2024-05-28 09:55:00,108.19,108.19,108.03,108.09,45965.0,103.8979,103.8979,103.7443,103.8019,45965.0
2024-05-28 10:00:00,108.07,108.24,107.85,108.24,98986.0,103.7827,103.9459,103.5714,103.9459,98986.0
2024-05-28 10:05:00,108.24,108.27,108.13,108.2,26908.0,103.9459,103.9747,103.8403,103.9075,26908.0
2024-05-28 10:10:00,108.23,108.43,108.21,108.33,8418.0,103.9363,104.1284,103.9171,104.0324,8418.0
2024-05-28 10:15:00,108.3,108.45,108.19,108.41,13003.0,104.0036,104.1476,103.8979,104.1092,13003.0
2024-05-28 10:20:00,108.41,108.43,108.2,108.35,8875.0,104.1092,104.1284,103.9075,104.0516,8875.0
2024-05-28 10:25:00,108.35,108.35,108.14,108.3,14512.0,104.0516,104.0516,103.8499,104.0036,14512.0
2024-05-28 10:30:00,108.31,108.37,108.28,108.31,5296.0,104.0132,104.0708,103.9843,104.0132,5296.0
2024-05-28 10:35:00,108.33,108.56,108.31,108.56,56930.0,104.0324,104.2532,104.0132,104.2532,56930.0
2024-05-28 10:40:00,108.54,108.59,108.47,108.56,6472.0,104.234,104.282,104.1668,104.2532,6472.0
2024-05-28 10:45:00,108.58,108.64,108.49,108.49,5211.0,104.2724,104.3301,104.186,104.186,5211.0
2024-05-28 10:50:00,108.44,108.48,108.29,108.29,7065.0,104.138,104.1764,103.994,103.994,7065.0
2024-05-28 10:55:00,108.28,108.36,108.28,108.32,7719.0,103.9843,104.0612,103.9843,104.0228,7719.0
2024-05-28 11:00:00,108.35,108.35,108.19,108.21,4529.0,104.0516,104.0516,103.8979,103.9171,4529.0
2024-05-28 11:05:00,108.2,108.33,108.14,108.29,10354.0,103.9075,104.0324,103.8499,103.994,10354.0
2024-05-28 11:10:00,108.28,108.46,108.28,108.4,8234.0,103.9843,104.1572,103.9843,104.0996,8234.0
2024-05-28 11:15:00,108.39,108.49,108.38,108.48,6725.0,104.09,104.186,104.0804,104.1764,6725.0
2024-05-28 11:20:00,108.5,108.66,108.5,108.61,5835.0,104.1956,104.3493,104.1956,104.3013,5835.0
2024-05-28 11:25:00,108.61,108.62,108.5,108.51,3730.0,104.3013,104.3109,104.1956,104.2052,3730.0
2024-05-28 11:30:00,108.42,108.42,108.1,108.1,5961.0,104.1188,104.1188,103.8115,103.8115,5961.0
2024-05-28 11:35:00,108.09,108.18,108.08,108.16,28988.0,103.8019,103.8883,103.7923,103.8691,28988.0
2024-05-28 11:40:00,108.2,108.36,108.2,108.35,4852.0,103.9075,104.0612,103.9075,104.0516,4852.0
2024-05-28 11:45:00,108.35,108.35,108.23,108.23,9692.0,104.0516,104.0516,103.9363,103.9363,9692.0
2024-05-28 11:50:00,108.23,108.25,108.02,108.02,79919.0,103.9363,103.9555,103.7347,103.7347,79919.0
2024-05-28 11:55:00,108.02,108.04,107.91,107.97,6647.0,103.7347,103.7539,103.629,103.6866,6647.0
2024-05-28 12:00:00,107.98,108.03,107.93,107.95,6817.0,103.6962,103.7443,103.6482,103.6674,6817.0
2024-05-28 12:05:00,107.93,108.02,107.91,108.02,5150.0,103.6482,103.7347,103.629,103.7347,5150.0
2024-05-28 12:10:00,108.01,108.15,108.0,108.14,5599.0,103.7251,103.8595,103.7155,103.8499,5599.0
2024-05-28 12:15:00,108.11,108.12,108.02,108.05,8697.0,103.8211,103.8307,103.7347,103.7635,8697.0
2024-05-28 12:20:00,108.04,108.15,108.01,108.15,10184.0,103.7539,103.8595,103.7251,103.8595,10184.0
2024-05-28 12:25:00,108.18,108.21,108.1,108.12,4177.0,103.8883,103.9171,103.8115,103.8307,4177.0
2024-05-28 12:30:00,108.15,108.19,108.14,108.16,5146.0,103.8595,103.8979,103.8499,103.8691,5146.0
2024-05-28 12:35:00,108.15,108.18,108.12,108.13,6452.0,103.8595,103.8883,103.8307,103.8403,6452.0
2024-05-28 12:40:00,108.14,108.23,108.11,108.12,5227.0,103.8499,103.9363,103.8211,103.8307,5227.0
2024-05-28 12:45:00,108.12,108.15,108.01,108.03,4850.0,103.8307,103.8595,103.7251,103.7443,4850.0
2024-05-28 12:50:00,108.02,108.06,107.99,108.01,2604.0,103.7347,103.7731,103.7059,103.7251,2604.0
2024-05-28 12:55:00,107.99,108.01,107.96,108.01,6125.0,103.7059,103.7251,103.677,103.7251,6125.0
2024-05-28 13:00:00,107.98,108.02,107.88,107.89,14963.0,103.6962,103.7347,103.6002,103.6098,14963.0
2024-05-28 13:05:00,107.92,107.93,107.82,107.89,21551.0,103.6386,103.6482,103.5426,103.6098,21551.0
2024-05-28 13:10:00,107.91,108.09,107.91,107.98,4480.0,103.629,103.8019,103.629,103.6962,4480.0
2024-05-28 13:15:00,108.01,108.01,107.87,107.88,3988.0,103.7251,103.7251,103.5906,103.6002,3988.0
2024-05-28 13:20:00,107.88,107.88,107.76,107.83,8574.0,103.6002,103.6002,103.485,103.5522,8574.0
2024-05-28 13:25:00,107.82,107.84,107.7,107.73,7017.0,103.5426,103.5618,103.4274,103.4562,7017.0
2024-05-28 13:30:00,107.73,107.87,107.69,107.87,8966.0,103.4562,103.5906,103.4178,103.5906,8966.0
2024-05-28 13:35:00,107.88,107.98,107.87,107.91,5631.0,103.6002,103.6962,103.5906,103.629,5631.0
2024-05-28 13:40:00,107.9,108.01,107.86,107.91,7659.0,103.6194,103.7251,103.581,103.629,7659.0
2024-05-28 13:45:00,107.85,107.85,107.76,107.79,4007.0,103.5714,103.5714,103.485,103.5138,4007.0
2024-05-28 13:50:00,107.79,107.81,107.63,107.68,9503.0,103.5138,103.533,103.3601,103.4082,9503.0
2024-05-28 13:55:00,107.65,107.77,107.64,107.76,6405.0,103.3793,103.4946,103.3697,103.485,6405.0
2024-05-28 14:00:00,107.73,107.78,107.73,107.76,7977.0,103.4562,103.5042,103.4562,103.485,7977.0
2024-05-28 14:05:00,107.74,107.77,107.7,107.75,6956.0,103.4658,103.4946,103.4274,103.4754,6956.0
2024-05-28 14:10:00,107.74,107.87,107.73,107.82,6740.0,103.4658,103.5906,103.4562,103.5426,6740.0
2024-05-28 14:15:00,107.83,107.94,107.78,107.89,9902.0,103.5522,103.6578,103.5042,103.6098,9902.0
2024-05-28 14:20:00,107.87,107.88,107.69,107.7,10889.0,103.5906,103.6002,103.4178,103.4274,10889.0
2024-05-28 14:25:00,107.69,107.75,107.57,107.59,7609.0,103.4178,103.4754,103.3025,103.3217,7609.0
2024-05-28 14:30:00,107.56,107.56,107.37,107.41,7496.0,103.2929,103.2929,103.1104,103.1489,7496.0
2024-05-28 14:35:00,107.4,107.45,107.3,107.39,20868.0,103.1393,103.1873,103.0432,103.1297,20868.0
2024-05-28 14:40:00,107.39,107.6,107.38,107.52,17316.0,103.1297,103.3313,103.1201,103.2545,17316.0
2024-05-28 14:45:00,107.52,107.6,107.47,107.57,7911.0,103.2545,103.3313,103.2065,103.3025,7911.0
2024-05-28 14:50:00,107.54,107.62,107.5,107.5,8485.0,103.2737,103.3505,103.2353,103.2353,8485.0
2024-05-28 14:55:00,107.52,107.73,107.52,107.68,9301.0,103.2545,103.4562,103.2545,103.4082,9301.0
2024-05-28 15:00:00,107.68,107.71,107.56,107.57,14323.0,103.4082,103.437,103.2929,103.3025,14323.0
2024-05-28 15:05:00,107.55,107.58,107.51,107.55,10351.0,103.2833,103.3121,103.2449,103.2833,10351.0
2024-05-28 15:10:00,107.55,107.57,107.4,107.47,12297.0,103.2833,103.3025,103.1393,103.2065,12297.0
2024-05-28 15:15:00,107.43,107.64,107.43,107.64,12178.0,103.1681,103.3697,103.1681,103.3697,12178.0
2024-05-28 15:20:00,107.64,107.71,107.63,107.7,8302.0,103.3697,103.437,103.3601,103.4274,8302.0
2024-05-28 15:25:00,107.73,107.78,107.61,107.61,9633.0,103.4562,103.5042,103.3409,103.3409,9633.0
2024-05-28 15:30:00,107.61,107.71,107.6,107.67,11007.0,103.3409,103.437,103.3313,103.3985,11007.0
2024-05-28 15:35:00,107.66,107.71,107.6,107.62,13476.0,103.3889,103.437,103.3313,103.3505,13476.0
2024-05-28 15:40:00,107.62,107.7,107.58,107.65,14160.0,103.3505,103.4274,103.3121,103.3793,14160.0
2024-05-28 15:45:00,107.66,107.72,107.65,107.66,14099.0,103.3889,103.4466,103.3793,103.3889,14099.0
2024-05-28 15:50:00,107.62,107.81,107.6,107.75,57198.0,103.3505,103.533,103.3313,103.4754,57198.0
2024-05-28 15:55:00,107.85,107.95,107.77,107.95,173960.0,103.5714,103.6674,103.4946,103.6674,173960.0
2024-05-29 09:30:00,107.07,107.22,106.49,106.73,72871.0,102.8224,102.9664,102.2654,102.4958,72871.0
2024-05-29 09:35:00,106.53,106.93,106.52,106.59,67841.0,102.3038,102.6879,102.2942,102.3614,67841.0
2024-05-29 09:40:00,106.57,106.73,106.35,106.48,31356.0,102.3422,102.4958,102.1309,102.2558,31356.0
2024-05-29 09:45:00,106.47,106.47,106.2,106.29,21359.0,102.2462,102.2462,101.9869,102.0733,21359.0
2024-05-29 09:50:00,106.31,106.48,106.17,106.23,7402.0,102.0925,102.2558,101.9581,102.0157,7402.0
2024-05-29 09:55:00,106.23,106.46,106.22,106.38,6455.0,102.0157,102.2365,102.0061,102.1597,6455.0
2024-05-29 10:00:00,106.38,106.53,106.17,106.27,6053.0,102.1597,102.3038,101.9581,102.0541,6053.0
2024-05-29 10:05:00,106.27,106.41,106.19,106.38,7747.0,102.0541,102.1885,101.9773,102.1597,7747.0
2024-05-29 10:10:00,106.43,106.45,106.3,106.31,7479.0,102.2077,102.2269,102.0829,102.0925,7479.0
2024-05-29 10:15:00,106.28,106.28,106.05,106.16,24210.0,102.0637,102.0637,101.8428,101.9485,24210.0
2024-05-29 10:20:00,106.18,106.31,106.11,106.18,8848.0,101.9677,102.0925,101.9004,101.9677,8848.0
2024-05-29 10:25:00,106.21,106.27,106.16,106.16,5962.0,101.9965,102.0541,101.9485,101.9485,5962.0
2024-05-29 10:30:00,106.14,106.16,105.95,105.97,10336.0,101.9292,101.9485,101.7468,101.766,10336.0
2024-05-29 10:35:00,106.03,106.14,106.02,106.11,8505.0,101.8236,101.9292,101.814,101.9004,8505.0
2024-05-29 10:40:00,106.11,106.19,105.95,105.97,6177.0,101.9004,101.9773,101.7468,101.766,6177.0
2024-05-29 10:45:00,105.98,106.05,105.81,105.91,33776.0,101.7756,101.8428,101.6123,101.7084,33776.0
2024-05-29 10:50:00,105.89,106.09,105.88,106.07,7525.0,101.6892,101.8812,101.6796,101.862,7525.0
2024-05-29 10:55:00,106.08,106.3,106.05,106.22,9484.0,101.8716,102.0829,101.8428,102.0061,9484.0
2024-05-29 11:00:00,106.2,106.2,106.02,106.04,6896.0,101.9869,101.9869,101.814,101.8332,6896.0
2024-05-29 11:05:00,106.05,106.05,105.88,105.88,18642.0,101.8428,101.8428,101.6796,101.6796,18642.0
2024-05-29 11:10:00,105.83,105.99,105.75,105.87,22647.0,101.6315,101.7852,101.5547,101.67,22647.0
2024-05-29 11:15:00,105.88,105.99,105.87,105.89,5329.0,101.6796,101.7852,101.67,101.6892,5329.0
2024-05-29 11:20:00,105.9,105.92,105.65,105.91,21631.0,101.6988,101.718,101.4587,101.7084,21631.0
2024-05-29 11:25:00,105.91,105.91,105.84,105.86,5243.0,101.7084,101.7084,101.6411,101.6604,5243.0
2024-05-29 11:30:00,105.84,105.84,105.75,105.78,4623.0,101.6411,101.6411,101.5547,101.5835,4623.0
2024-05-29 11:35:00,105.73,105.73,105.61,105.65,4713.0,101.5355,101.5355,101.4203,101.4587,4713.0
2024-05-29 11:40:00,105.68,105.68,105.53,105.59,15667.0,101.4875,101.4875,101.3434,101.4011,15667.0
2024-05-29 11:45:00,105.58,105.63,105.48,105.61,16717.0,101.3915,101.4395,101.2954,101.4203,16717.0
2024-05-29 11:50:00,105.63,105.8,105.61,105.8,9306.0,101.4395,101.6027,101.4203,101.6027,9306.0
2024-05-29 11:55:00,105.8,105.82,105.59,105.69,8257.0,101.6027,101.6219,101.4011,101.4971,8257.0
2024-05-29 12:00:00,105.69,105.69,105.54,105.6,4193.0,101.4971,101.4971,101.353,101.4107,4193.0
2024-05-29 12:05:00,105.59,105.61,105.5,105.57,5782.0,101.4011,101.4203,101.3146,101.3819,5782.0
2024-05-29 12:10:00,105.52,105.56,105.49,105.49,5418.0,101.3338,101.3723,101.305,101.305,5418.0
2024-05-29 12:15:00,105.51,105.59,105.44,105.58,8600.0,101.3242,101.4011,101.257,101.3915,8600.0
2024-05-29 12:20:00,105.56,105.76,105.56,105.76,13033.0,101.3723,101.5643,101.3723,101.5643,13033.0
2024-05-29 12:25:00,105.76,105.8,105.68,105.77,8658.0,101.5643,101.6027,101.4875,101.5739,8658.0
2024-05-29 12:30:00,105.78,105.79,105.72,105.77,11075.0,101.5835,101.5931,101.5259,101.5739,11075.0
2024-05-29 12:35:00,105.75,105.75,105.66,105.69,5213.0,101.5547,101.5547,101.4683,101.4971,5213.0
2024-05-29 12:40:00,105.7,105.7,105.56,105.56,3004.0,101.5067,101.5067,101.3723,101.3723,3004.0
2024-05-29 12:45:00,105.58,105.63,105.55,105.55,6659.0,101.3915,101.4395,101.3627,101.3627,6659.0
2024-05-29 12:50:00,105.54,105.57,105.53,105.55,3531.0,101.353,101.3819,101.3434,101.3627,3531.0
2024-05-29 12:55:00,105.55,105.55,105.38,105.41,6105.0,101.3627,101.3627,101.1994,101.2282,6105.0
2024-05-29 13:00:00,105.44,105.46,105.34,105.43,10165.0,101.257,101.2762,101.161,101.2474,10165.0
2024-05-29 13:05:00,105.43,105.45,105.33,105.4,5000.0,101.2474,101.2666,101.1514,101.2186,5000.0
2024-05-29 13:10:00,105.4,105.47,105.34,105.35,7302.0,101.2186,101.2858,101.161,101.1706,7302.0
2024-05-29 13:15:00,105.33,105.34,105.22,105.22,2500.0,101.1514,101.161,101.0457,101.0457,2500.0
2024-05-29 13:20:00,105.25,105.28,105.21,105.27,5457.0,101.0746,101.1034,101.0361,101.0938,5457.0
2024-05-29 13:25:00,105.26,105.32,105.23,105.32,8471.0,101.0842,101.1418,101.0553,101.1418,8471.0
2024-05-29 13:30:00,105.32,105.32,105.14,105.16,9176.0,101.1418,101.1418,100.9689,100.9881,9176.0
2024-05-29 13:35:00,105.17,105.21,105.14,105.19,6244.0,100.9977,101.0361,100.9689,101.0169,6244.0
2024-05-29 13:40:00,105.19,105.22,105.15,105.15,6277.0,101.0169,101.0457,100.9785,100.9785,6277.0
2024-05-29 13:45:00,105.14,105.3,105.14,105.3,9118.0,100.9689,101.1226,100.9689,101.1226,9118.0
2024-05-29 13:50:00,105.28,105.39,105.27,105.38,8108.0,101.1034,101.209,101.0938,101.1994,8108.0
2024-05-29 13:55:00,105.38,105.43,105.3,105.38,8917.0,101.1994,101.2474,101.1226,101.1994,8917.0
2024-05-29 14:00:00,105.38,105.4,105.25,105.27,10671.0,101.1994,101.2186,101.0746,101.0938,10671.0
2024-05-29 14:05:00,105.26,105.47,105.26,105.4,11691.0,101.0842,101.2858,101.0842,101.2186,11691.0
2024-05-29 14:10:00,105.42,105.43,105.36,105.42,15085.0,101.2378,101.2474,101.1802,101.2378,15085.0
2024-05-29 14:15:00,105.4,105.43,105.28,105.31,10129.0,101.2186,101.2474,101.1034,101.1322,10129.0
2024-05-29 14:20:00,105.3,105.32,105.24,105.29,9202.0,101.1226,101.1418,101.0649,101.113,9202.0
2024-05-29 14:25:00,105.3,105.31,105.2,105.2,6533.0,101.1226,101.1322,101.0265,101.0265,6533.0
2024-05-29 14:30:00,105.21,105.25,105.13,105.23,8361.0,101.0361,101.0746,100.9593,101.0553,8361.0
2024-05-29 14:35:00,105.23,105.26,105.16,105.18,7317.0,101.0553,101.0842,100.9881,101.0073,7317.0
2024-05-29 14:40:00,105.17,105.25,105.16,105.22,9442.0,100.9977,101.0746,100.9881,101.0457,9442.0
2024-05-29 14:45:00,105.21,105.21,105.1,105.19,21362.0,101.0361,101.0361,100.9305,101.0169,21362.0
2024-05-29 14:50:00,105.18,105.23,105.14,105.22,10704.0,101.0073,101.0553,100.9689,101.0457,10704.0
2024-05-29 14:55:00,105.21,105.24,105.1,105.13,11950.0,101.0361,101.0649,100.9305,100.9593,11950.0
2024-05-29 15:00:00,105.12,105.19,105.12,105.15,7107.0,100.9497,101.0169,100.9497,100.9785,7107.0
2024-05-29 15:05:00,105.15,105.23,105.14,105.15,5832.0,100.9785,101.0553,100.9689,100.9785,5832.0
2024-05-29 15:10:00,105.14,105.28,105.1,105.24,10326.0,100.9689,101.1034,100.9305,101.0649,10326.0
2024-05-29 15:15:00,105.25,105.32,105.22,105.22,9053.0,101.0746,101.1418,101.0457,101.0457,9053.0
2024-05-29 15:20:00,105.22,105.24,105.15,105.2,7847.0,101.0457,101.0649,100.9785,101.0265,7847.0
2024-05-29 15:25:00,105.2,105.29,105.08,105.24,18197.0,101.0265,101.113,100.9113,101.0649,18197.0
2024-05-29 15:30:00,105.26,105.3,105.19,105.23,20112.0,101.0842,101.1226,101.0169,101.0553,20112.0
2024-05-29 15:35:00,105.22,105.31,105.16,105.26,20227.0,101.0457,101.1322,100.9881,101.0842,20227.0
2024-05-29 15:40:00,105.28,105.33,105.22,105.22,20796.0,101.1034,101.1514,101.0457,101.0457,20796.0
2024-05-29 15:45:00,105.24,105.24,105.09,105.17,23824.0,101.0649,101.0649,100.9209,100.9977,23824.0
2024-05-29 15:50:00,105.2,105.29,104.96,104.96,38478.0,101.0265,101.113,100.7961,100.7961,38478.0
2024-05-29 15:55:00,104.95,105.27,104.95,105.25,128100.0,100.7865,101.0938,100.7865,101.0746,128100.0
2024-05-30 09:30:00,105.45,105.86,105.3,105.8,33064.0,101.2666,101.6604,101.1226,101.6027,33064.0
2024-05-30 09:35:00,105.87,105.87,105.41,105.67,53184.0,101.67,101.67,101.2282,101.4779,53184.0
2024-05-30 09:40:00,105.62,105.81,105.6,105.72,10301.0,101.4299,101.6123,101.4107,101.5259,10301.0
2024-05-30 09:45:00,105.73,105.94,105.67,105.94,12359.0,101.5355,101.7372,101.4779,101.7372,12359.0
2024-05-30 09:50:00,105.92,106.12,105.85,106.08,13289.0,101.718,101.91,101.6507,101.8716,13289.0
2024-05-30 09:55:00,106.1,106.57,106.1,106.54,7410.0,101.8908,102.3422,101.8908,102.3134,7410.0
2024-05-30 10:00:00,106.55,106.56,106.4,106.52,23002.0,102.323,102.3326,102.1789,102.2942,23002.0
2024-05-30 10:05:00,106.51,106.52,106.37,106.4,6530.0,102.2846,102.2942,102.1501,102.1789,6530.0
2024-05-30 10:10:00,106.36,106.38,105.95,106.15,10498.0,102.1405,102.1597,101.7468,101.9388,10498.0
2024-05-30 10:15:00,106.17,106.24,106.1,106.23,10359.0,101.9581,102.0253,101.8908,102.0157,10359.0
2024-05-30 10:20:00,106.25,106.4,106.22,106.4,6031.0,102.0349,102.1789,102.0061,102.1789,6031.0
2024-05-30 10:25:00,106.39,106.5,106.37,106.5,5600.0,102.1693,102.275,102.1501,102.275,5600.0
2024-05-30 10:30:00,106.46,106.56,106.38,106.39,4903.0,102.2365,102.3326,102.1597,102.1693,4903.0
2024-05-30 10:35:00,106.37,106.42,106.25,106.25,3454.0,102.1501,102.1981,102.0349,102.0349,3454.0
2024-05-30 10:40:00,106.25,106.25,106.12,106.2,3554.0,102.0349,102.0349,101.91,101.9869,3554.0
2024-05-30 10:45:00,106.21,106.26,106.18,106.26,2797.0,101.9965,102.0445,101.9677,102.0445,2797.0
2024-05-30 10:50:00,106.28,106.3,106.17,106.17,1990.0,102.0637,102.0829,101.9581,101.9581,1990.0
2024-05-30 10:55:00,106.17,106.19,106.04,106.05,2988.0,101.9581,101.9773,101.8332,101.8428,2988.0
2024-05-30 11:00:00,106.01,106.18,105.95,106.07,5972.0,101.8044,101.9677,101.7468,101.862,5972.0
2024-05-30 11:05:00,105.97,106.1,105.97,106.1,3854.0,101.766,101.8908,101.766,101.8908,3854.0
2024-05-30 11:10:00,106.1,106.13,106.04,106.04,2196.0,101.8908,101.9196,101.8332,101.8332,2196.0
2024-05-30 11:15:00,106.0,106.09,105.96,106.09,3837.0,101.7948,101.8812,101.7564,101.8812,3837.0
2024-05-30 11:20:00,106.11,106.22,106.11,106.22,11034.0,101.9004,102.0061,101.9004,102.0061,11034.0
2024-05-30 11:25:00,106.26,106.31,106.18,106.18,4491.0,102.0445,102.0925,101.9677,101.9677,4491.0
2024-05-30 11:30:00,106.19,106.28,106.18,106.28,3117.0,101.9773,102.0637,101.9677,102.0637,3117.0
2024-05-30 11:35:00,106.28,106.3,106.16,106.22,5152.0,102.0637,102.0829,101.9485,102.0061,5152.0
2024-05-30 11:40:00,106.22,106.22,106.11,106.11,4349.0,102.0061,102.0061,101.9004,101.9004,4349.0
2024-05-30 11:45:00,106.11,106.13,106.03,106.03,5657.0,101.9004,101.9196,101.8236,101.8236,5657.0
2024-05-30 11:50:00,106.03,106.07,105.98,106.02,7119.0,101.8236,101.862,101.7756,101.814,7119.0
2024-05-30 11:55:00,106.01,106.05,106.01,106.04,1800.0,101.8044,101.8428,101.8044,101.8332,1800.0
2024-05-30 12:00:00,106.04,106.14,106.04,106.14,5263.0,101.8332,101.9292,101.8332,101.9292,5263.0
2024-05-30 12:05:00,106.15,106.21,106.15,106.18,2559.0,101.9388,101.9965,101.9388,101.9677,2559.0
2024-05-30 12:10:00,106.19,106.2,106.13,106.14,2618.0,101.9773,101.9869,101.9196,101.9292,2618.0
2024-05-30 12:15:00,106.16,106.16,106.08,106.09,2860.0,101.9485,101.9485,101.8716,101.8812,2860.0
2024-05-30 12:20:00,106.05,106.09,106.01,106.04,4876.0,101.8428,101.8812,101.8044,101.8332,4876.0
2024-05-30 12:25:00,106.05,106.07,105.99,106.02,6112.0,101.8428,101.862,101.7852,101.814,6112.0
2024-05-30 12:30:00,106.01,106.08,105.97,106.08,8195.0,101.8044,101.8716,101.766,101.8716,8195.0
2024-05-30 12:35:00,106.08,106.22,106.08,106.17,5396.0,101.8716,102.0061,101.8716,101.9581,5396.0
2024-05-30 12:40:00,106.14,106.21,106.12,106.19,3789.0,101.9292,101.9965,101.91,101.9773,3789.0
2024-05-30 12:45:00,106.19,106.26,106.17,106.17,4523.0,101.9773,102.0445,101.9581,101.9581,4523.0
2024-05-30 12:50:00,106.16,106.27,106.13,106.22,5013.0,101.9485,102.0541,101.9196,102.0061,5013.0
2024-05-30 12:55:00,106.23,106.23,106.09,106.14,6003.0,102.0157,102.0157,101.8812,101.9292,6003.0
2024-05-30 13:00:00,106.15,106.21,106.07,106.1,7327.0,101.9388,101.9965,101.862,101.8908,7327.0
2024-05-30 13:05:00,106.11,106.15,106.07,106.11,7744.0,101.9004,101.9388,101.862,101.9004,7744.0
2024-05-30 13:10:00,106.1,106.11,106.0,106.1,23677.0,101.8908,101.9004,101.7948,101.8908,23677.0
2024-05-30 13:15:00,106.09,106.18,106.06,106.06,10141.0,101.8812,101.9677,101.8524,101.8524,10141.0
2024-05-30 13:20:00,106.05,106.09,105.92,105.97,8061.0,101.8428,101.8812,101.718,101.766,8061.0
2024-05-30 13:25:00,105.96,105.97,105.9,105.97,8354.0,101.7564,101.766,101.6988,101.766,8354.0
2024-05-30 13:30:00,105.98,106.16,105.98,106.12,13301.0,101.7756,101.9485,101.7756,101.91,13301.0
2024-05-30 13:35:00,106.11,106.11,105.93,105.98,8425.0,101.9004,101.9004,101.7276,101.7756,8425.0
2024-05-30 13:40:00,105.97,106.04,105.95,105.98,13189.0,101.766,101.8332,101.7468,101.7756,13189.0
2024-05-30 13:45:00,105.99,106.02,105.88,105.88,11238.0,101.7852,101.814,101.6796,101.6796,11238.0
2024-05-30 13:50:00,105.87,105.88,105.75,105.8,10727.0,101.67,101.6796,101.5547,101.6027,10727.0
2024-05-30 13:55:00,105.81,105.94,105.79,105.93,7195.0,101.6123,101.7372,101.5931,101.7276,7195.0
2024-05-30 14:00:00,105.92,105.95,105.87,105.87,5864.0,101.718,101.7468,101.67,101.67,5864.0
2024-05-30 14:05:00,105.84,105.91,105.82,105.91,7704.0,101.6411,101.7084,101.6219,101.7084,7704.0
2024-05-30 14:10:00,105.91,105.94,105.89,105.89,4714.0,101.7084,101.7372,101.6892,101.6892,4714.0
2024-05-30 14:15:00,105.91,105.91,105.76,105.88,6801.0,101.7084,101.7084,101.5643,101.6796,6801.0
2024-05-30 14:20:00,105.87,105.92,105.77,105.85,5204.0,101.67,101.718,101.5739,101.6507,5204.0
2024-05-30 14:25:00,105.83,105.86,105.78,105.86,8877.0,101.6315,101.6604,101.5835,101.6604,8877.0
2024-05-30 14:30:00,105.86,105.93,105.85,105.91,5849.0,101.6604,101.7276,101.6507,101.7084,5849.0
2024-05-30 14:35:00,105.89,105.89,105.74,105.74,4403.0,101.6892,101.6892,101.5451,101.5451,4403.0
2024-05-30 14:40:00,105.76,105.83,105.74,105.8,5648.0,101.5643,101.6315,101.5451,101.6027,5648.0
2024-05-30 14:45:00,105.82,105.89,105.81,105.87,4300.0,101.6219,101.6892,101.6123,101.67,4300.0
2024-05-30 14:50:00,105.86,105.89,105.85,105.85,5748.0,101.6604,101.6892,101.6507,101.6507,5748.0
2024-05-30 14:55:00,105.85,105.85,105.79,105.82,7051.0,101.6507,101.6507,101.5931,101.6219,7051.0
2024-05-30 15:00:00,105.84,105.91,105.82,105.87,5664.0,101.6411,101.7084,101.6219,101.67,5664.0
2024-05-30 15:05:00,105.87,105.89,105.8,105.82,8117.0,101.67,101.6892,101.6027,101.6219,8117.0
2024-05-30 15:10:00,105.81,105.85,105.76,105.84,20838.0,101.6123,101.6507,101.5643,101.6411,20838.0
2024-05-30 15:15:00,105.84,105.86,105.76,105.78,8369.0,101.6411,101.6604,101.5643,101.5835,8369.0
2024-05-30 15:20:00,105.77,105.83,105.67,105.7,11690.0,101.5739,101.6315,101.4779,101.5067,11690.0
2024-05-30 15:25:00,105.69,105.78,105.68,105.73,14742.0,101.4971,101.5835,101.4875,101.5355,14742.0
2024-05-30 15:30:00,105.76,105.86,105.7,105.7,15757.0,101.5643,101.6604,101.5067,101.5067,15757.0
2024-05-30 15:35:00,105.69,105.71,105.57,105.65,17669.0,101.4971,101.5163,101.3819,101.4587,17669.0
2024-05-30 15:40:00,105.66,105.7,105.53,105.58,35725.0,101.4683,101.5067,101.3434,101.3915,35725.0
2024-05-30 15:45:00,105.56,105.56,105.28,105.28,25833.0,101.3723,101.3723,101.1034,101.1034,25833.0
2024-05-30 15:50:00,105.26,105.66,105.25,105.61,71334.0,101.0842,101.4683,101.0746,101.4203,71334.0
2024-05-30 15:55:00,105.61,105.82,105.6,105.74,135708.0,101.4203,101.6219,101.4107,101.5451,135708.0
2024-05-31 09:30:00,105.88,106.1,105.61,106.06,27585.0,101.6796,101.8908,101.4203,101.8524,27585.0
2024-05-31 09:35:00,106.21,106.21,105.68,105.69,6665.0,101.9965,101.9965,101.4875,101.4971,6665.0
2024-05-31 09:40:00,105.59,105.79,105.36,105.36,5388.0,101.4011,101.5931,101.1802,101.1802,5388.0
2024-05-31 09:45:00,105.38,105.63,105.28,105.28,7423.0,101.1994,101.4395,101.1034,101.1034,7423.0
2024-05-31 09:50:00,105.34,105.51,105.22,105.31,3450.0,101.161,101.3242,101.0457,101.1322,3450.0
2024-05-31 09:55:00,105.32,105.46,105.21,105.32,6493.0,101.1418,101.2762,101.0361,101.1418,6493.0
2024-05-31 10:00:00,105.35,105.37,105.12,105.23,12233.0,101.1706,101.1898,100.9497,101.0553,12233.0
2024-05-31 10:05:00,105.17,105.22,105.01,105.01,3764.0,100.9977,101.0457,100.8441,100.8441,3764.0
2024-05-31 10:10:00,105.05,105.05,104.74,104.76,8205.0,100.8825,100.8825,100.5848,100.604,8205.0
2024-05-31 10:15:00,104.73,104.78,104.66,104.7,8003.0,100.5752,100.6232,100.508,100.5464,8003.0
2024-05-31 10:20:00,104.71,104.95,104.68,104.72,14344.0,100.556,100.7865,100.5272,100.5656,14344.0
2024-05-31 10:25:00,104.72,104.84,104.67,104.7,15635.0,100.5656,100.6808,100.5176,100.5464,15635.0
2024-05-31 10:30:00,104.67,104.85,104.63,104.83,14140.0,100.5176,100.6904,100.4791,100.6712,14140.0
2024-05-31 10:35:00,104.79,104.8,104.68,104.8,22121.0,100.6328,100.6424,100.5272,100.6424,22121.0
2024-05-31 10:40:00,104.8,104.81,104.64,104.67,12882.0,100.6424,100.652,100.4888,100.5176,12882.0
2024-05-31 10:45:00,104.67,104.77,104.63,104.71,17194.0,100.5176,100.6136,100.4791,100.556,17194.0
2024-05-31 10:50:00,104.74,104.86,104.7,104.8,6928.0,100.5848,100.7,100.5464,100.6424,6928.0
2024-05-31 10:55:00,104.82,105.16,104.82,105.13,258379.0,100.6616,100.9881,100.6616,100.9593,258379.0
2024-05-31 11:00:00,105.13,105.15,104.89,104.95,13467.0,100.9593,100.9785,100.7288,100.7865,13467.0
2024-05-31 11:05:00,105.01,105.08,104.89,105.08,6538.0,100.8441,100.9113,100.7288,100.9113,6538.0
2024-05-31 11:10:00,105.15,105.21,105.14,105.19,6114.0,100.9785,101.0361,100.9689,101.0169,6114.0
2024-05-31 11:15:00,105.21,105.28,105.05,105.05,6789.0,101.0361,101.1034,100.8825,100.8825,6789.0
2024-05-31 11:20:00,105.03,105.11,105.0,105.07,10913.0,100.8633,100.9401,100.8345,100.9017,10913.0
2024-05-31 11:25:00,105.05,105.06,104.96,104.98,7541.0,100.8825,100.8921,100.7961,100.8153,7541.0
2024-05-31 11:30:00,104.95,104.96,104.88,104.93,5157.0,100.7865,100.7961,100.7192,100.7672,5157.0
2024-05-31 11:35:00,104.97,105.14,104.97,105.04,11354.0,100.8057,100.9689,100.8057,100.8729,11354.0
2024-05-31 11:40:00,105.04,105.15,105.01,105.12,3615.0,100.8729,100.9785,100.8441,100.9497,3615.0
2024-05-31 11:45:00,105.11,105.14,105.09,105.11,2600.0,100.9401,100.9689,100.9209,100.9401,2600.0
2024-05-31 11:50:00,105.12,105.17,105.02,105.04,16936.0,100.9497,100.9977,100.8537,100.8729,16936.0
2024-05-31 11:55:00,105.03,105.06,104.93,104.99,27021.0,100.8633,100.8921,100.7672,100.8249,27021.0
2024-05-31 12:00:00,104.97,104.97,104.75,104.75,7470.0,100.8057,100.8057,100.5944,100.5944,7470.0
2024-05-31 12:05:00,104.75,104.75,104.67,104.71,20379.0,100.5944,100.5944,100.5176,100.556,20379.0
2024-05-31 12:10:00,104.71,104.93,104.69,104.91,12502.0,100.556,100.7672,100.5368,100.748,12502.0
2024-05-31 12:15:00,104.9,104.98,104.87,104.98,4381.0,100.7384,100.8153,100.7096,100.8153,4381.0
2024-05-31 12:20:00,104.99,105.0,104.9,104.96,4399.0,100.8249,100.8345,100.7384,100.7961,4399.0
2024-05-31 12:25:00,104.97,104.99,104.94,104.96,6545.0,100.8057,100.8249,100.7769,100.7961,6545.0
2024-05-31 12:30:00,104.96,105.12,104.96,105.1,2274.0,100.7961,100.9497,100.7961,100.9305,2274.0
2024-05-31 12:35:00,105.11,105.12,104.96,105.04,13336.0,100.9401,100.9497,100.7961,100.8729,13336.0
2024-05-31 12:40:00,105.02,105.14,105.01,105.11,5255.0,100.8537,100.9689,100.8441,100.9401,5255.0
2024-05-31 12:45:00,105.12,105.18,105.09,105.09,4572.0,100.9497,101.0073,100.9209,100.9209,4572.0
2024-05-31 12:50:00,105.11,105.27,105.1,105.27,6963.0,100.9401,101.0938,100.9305,101.0938,6963.0
2024-05-31 12:55:00,105.27,105.44,105.21,105.41,8846.0,101.0938,101.257,101.0361,101.2282,8846.0
2024-05-31 13:00:00,105.44,105.58,105.42,105.54,12623.0,101.257,101.3915,101.2378,101.353,12623.0
2024-05-31 13:05:00,105.52,105.55,105.48,105.54,20520.0,101.3338,101.3627,101.2954,101.353,20520.0
2024-05-31 13:10:00,105.55,105.55,105.51,105.54,9925.0,101.3627,101.3627,101.3242,101.353,9925.0
2024-05-31 13:15:00,105.52,105.58,105.51,105.55,5909.0,101.3338,101.3915,101.3242,101.3627,5909.0
2024-05-31 13:20:00,105.55,105.64,105.54,105.64,13290.0,101.3627,101.4491,101.353,101.4491,13290.0
2024-05-31 13:25:00,105.64,105.66,105.55,105.56,7042.0,101.4491,101.4683,101.3627,101.3723,7042.0
2024-05-31 13:30:00,105.57,105.65,105.57,105.59,8866.0,101.3819,101.4587,101.3819,101.4011,8866.0
2024-05-31 13:35:00,105.6,105.67,105.59,105.63,5929.0,101.4107,101.4779,101.4011,101.4395,5929.0
2024-05-31 13:40:00,105.63,105.68,105.6,105.68,6826.0,101.4395,101.4875,101.4107,101.4875,6826.0
2024-05-31 13:45:00,105.69,105.73,105.67,105.68,7294.0,101.4971,101.5355,101.4779,101.4875,7294.0
2024-05-31 13:50:00,105.68,105.75,105.54,105.57,7268.0,101.4875,101.5547,101.353,101.3819,7268.0
2024-05-31 13:55:00,105.56,105.76,105.55,105.76,6783.0,101.3723,101.5643,101.3627,101.5643,6783.0
2024-05-31 14:00:00,105.79,105.95,105.79,105.92,11358.0,101.5931,101.7468,101.5931,101.718,11358.0
2024-05-31 14:05:00,105.92,106.07,105.91,106.01,119539.0,101.718,101.862,101.7084,101.8044,119539.0
2024-05-31 14:10:00,106.0,106.06,105.92,105.99,14096.0,101.7948,101.8524,101.718,101.7852,14096.0
2024-05-31 14:15:00,106.01,106.02,105.86,105.98,9984.0,101.8044,101.814,101.6604,101.7756,9984.0
2024-05-31 14:20:00,105.98,106.06,105.96,106.04,7137.0,101.7756,101.8524,101.7564,101.8332,7137.0
2024-05-31 14:25:00,106.03,106.09,105.98,105.98,12485.0,101.8236,101.8812,101.7756,101.7756,12485.0
2024-05-31 14:30:00,105.98,106.03,105.93,105.93,9775.0,101.7756,101.8236,101.7276,101.7276,9775.0
2024-05-31 14:35:00,105.93,106.06,105.93,106.05,9497.0,101.7276,101.8524,101.7276,101.8428,9497.0
2024-05-31 14:40:00,106.06,106.14,106.06,106.09,13252.0,101.8524,101.9292,101.8524,101.8812,13252.0
2024-05-31 14:45:00,106.08,106.1,105.98,106.02,13204.0,101.8716,101.8908,101.7756,101.814,13204.0
2024-05-31 14:50:00,106.03,106.06,105.92,105.99,11448.0,101.8236,101.8524,101.718,101.7852,11448.0
2024-05-31 14:55:00,106.0,106.12,105.99,106.09,10833.0,101.7948,101.91,101.7852,101.8812,10833.0
2024-05-31 15:00:00,106.08,106.12,106.03,106.03,18194.0,101.8716,101.91,101.8236,101.8236,18194.0
2024-05-31 15:05:00,106.04,106.13,106.02,106.1,17515.0,101.8332,101.9196,101.814,101.8908,17515.0
2024-05-31 15:10:00,106.09,106.23,106.09,106.22,13711.0,101.8812,102.0157,101.8812,102.0061,13711.0
2024-05-31 15:15:00,106.2,106.22,106.14,106.19,20684.0,101.9869,102.0061,101.9292,101.9773,20684.0
2024-05-31 15:20:00,106.2,106.3,106.19,106.3,11041.0,101.9869,102.0829,101.9773,102.0829,11041.0
2024-05-31 15:25:00,106.3,106.39,106.29,106.32,18893.0,102.0829,102.1693,102.0733,102.1021,18893.0
2024-05-31 15:30:00,106.31,106.45,106.26,106.42,17916.0,102.0925,102.2269,102.0445,102.1981,17916.0
2024-05-31 15:35:00,106.42,106.46,106.35,106.45,14389.0,102.1981,102.2365,102.1309,102.2269,14389.0
2024-05-31 15:40:00,106.46,106.64,106.44,106.64,25649.0,102.2365,102.4094,102.2173,102.4094,25649.0
2024-05-31 15:45:00,106.66,106.78,106.64,106.78,27840.0,102.4286,102.5439,102.4094,102.5439,27840.0
2024-05-31 15:50:00,106.77,107.31,106.75,107.23,167818.0,102.5343,103.0528,102.515,102.976,167818.0
2024-05-31 15:55:00,107.22,107.6,107.16,107.55,336163.0,102.9664,103.3313,102.9088,103.2833,336163.0
2024-06-03 09:30:00,107.62,107.7,107.16,107.41,48446.0,103.3505,103.4274,102.9088,103.1489,48446.0
2024-06-03 09:35:00,107.44,107.75,106.96,106.98,35358.0,103.1777,103.4754,102.7167,102.7359,35358.0
2024-06-03 09:40:00,106.98,106.99,106.45,106.64,22577.0,102.7359,102.7455,102.2269,102.4094,22577.0
2024-06-03 09:45:00,106.73,106.88,106.15,106.19,22300.0,102.4958,102.6399,101.9388,101.9773,22300.0
2024-06-03 09:50:00,106.23,106.28,105.72,105.89,22654.0,102.0157,102.0637,101.5259,101.6892,22654.0
2024-06-03 09:55:00,105.84,105.92,105.68,105.78,25929.0,101.6411,101.718,101.4875,101.5835,25929.0
2024-06-03 10:00:00,105.84,106.05,105.7,105.82,15906.0,101.6411,101.8428,101.5067,101.6219,15906.0
2024-06-03 10:05:00,105.85,105.87,105.67,105.7,29040.0,101.6507,101.67,101.4779,101.5067,29040.0
2024-06-03 10:10:00,105.7,105.75,105.57,105.58,7893.0,101.5067,101.5547,101.3819,101.3915,7893.0
2024-06-03 10:15:00,105.6,105.91,105.59,105.67,42629.0,101.4107,101.7084,101.4011,101.4779,42629.0
2024-06-03 10:20:00,105.68,105.7,105.26,105.3,41091.0,101.4875,101.5067,101.0842,101.1226,41091.0
2024-06-03 10:25:00,105.27,105.31,105.18,105.25,7796.0,101.0938,101.1322,101.0073,101.0746,7796.0
2024-06-03 10:30:00,105.21,105.24,104.99,105.14,8620.0,101.0361,101.0649,100.8249,100.9689,8620.0
2024-06-03 10:35:00,105.18,105.28,105.02,105.02,10845.0,101.0073,101.1034,100.8537,100.8537,10845.0
2024-06-03 10:40:00,105.02,105.21,105.0,105.14,10059.0,100.8537,101.0361,100.8345,100.9689,10059.0
2024-06-03 10:45:00,105.24,105.49,105.24,105.29,10333.0,101.0649,101.305,101.0649,101.113,10333.0
2024-06-03 10:50:00,105.35,105.5,105.31,105.48,11254.0,101.1706,101.3146,101.1322,101.2954,11254.0
2024-06-03 10:55:00,105.47,105.53,105.3,105.34,31382.0,101.2858,101.3434,101.1226,101.161,31382.0
2024-06-03 11:00:00,105.34,105.35,105.04,105.04,8606.0,101.161,101.1706,100.8729,100.8729,8606.0
2024-06-03 11:05:00,105.04,105.11,104.84,105.09,11779.0,100.8729,100.9401,100.6808,100.9209,11779.0
2024-06-03 11:10:00,105.09,105.2,105.08,105.09,9019.0,100.9209,101.0265,100.9113,100.9209,9019.0
2024-06-03 11:15:00,105.09,105.09,104.94,105.01,13058.0,100.9209,100.9209,100.7769,100.8441,13058.0
2024-06-03 11:20:00,105.02,105.09,104.78,104.81,11692.0,100.8537,100.9209,100.6232,100.652,11692.0
2024-06-03 11:25:00,104.79,105.05,104.78,105.05,19092.0,100.6328,100.8825,100.6232,100.8825,19092.0
2024-06-03 11:30:00,105.03,105.08,104.77,104.78,7708.0,100.8633,100.9113,100.6136,100.6232,7708.0
2024-06-03 11:35:00,104.75,104.9,104.55,104.55,16148.0,100.5944,100.7384,100.4023,100.4023,16148.0
2024-06-03 11:40:00,104.57,104.74,104.47,104.74,20225.0,100.4215,100.5848,100.3255,100.5848,20225.0
2024-06-03 11:45:00,104.77,104.84,104.74,104.81,6822.0,100.6136,100.6808,100.5848,100.652,6822.0
2024-06-03 11:50:00,104.81,104.85,104.68,104.84,11352.0,100.652,100.6904,100.5272,100.6808,11352.0
2024-06-03 11:55:00,104.86,104.89,104.77,104.89,6997.0,100.7,100.7288,100.6136,100.7288,6997.0
2024-06-03 12:00:00,104.95,104.98,104.81,104.82,7723.0,100.7865,100.8153,100.652,100.6616,7723.0
2024-06-03 12:05:00,104.81,104.96,104.74,104.83,8679.0,100.652,100.7961,100.5848,100.6712,8679.0
2024-06-03 12:10:00,104.83,104.86,104.49,104.54,11816.0,100.6712,100.7,100.3447,100.3927,11816.0
2024-06-03 12:15:00,104.55,104.63,104.5,104.59,9511.0,100.4023,100.4791,100.3543,100.4407,9511.0
2024-06-03 12:20:00,104.59,104.61,104.45,104.59,16248.0,100.4407,100.4599,100.3063,100.4407,16248.0
2024-06-03 12:25:00,104.63,104.72,104.59,104.72,5559.0,100.4791,100.5656,100.4407,100.5656,5559.0
2024-06-03 12:30:00,104.67,104.76,104.64,104.67,8104.0,100.5176,100.604,100.4888,100.5176,8104.0
2024-06-03 12:35:00,104.67,104.83,104.62,104.83,11806.0,100.5176,100.6712,100.4695,100.6712,11806.0
2024-06-03 12:40:00,104.83,104.83,104.65,104.68,4640.0,100.6712,100.6712,100.4984,100.5272,4640.0
2024-06-03 12:45:00,104.64,104.82,104.62,104.75,4428.0,100.4888,100.6616,100.4695,100.5944,4428.0
2024-06-03 12:50:00,104.7,104.72,104.52,104.71,5538.0,100.5464,100.5656,100.3735,100.556,5538.0
2024-06-03 12:55:00,104.78,104.85,104.72,104.79,22758.0,100.6232,100.6904,100.5656,100.6328,22758.0
2024-06-03 13:00:00,104.79,104.84,104.76,104.81,13575.0,100.6328,100.6808,100.604,100.652,13575.0
2024-06-03 13:05:00,104.82,104.82,104.59,104.65,13103.0,100.6616,100.6616,100.4407,100.4984,13103.0
2024-06-03 13:10:00,104.62,104.81,104.47,104.81,16404.0,100.4695,100.652,100.3255,100.652,16404.0
2024-06-03 13:15:00,104.8,105.02,104.79,104.9,31093.0,100.6424,100.8537,100.6328,100.7384,31093.0
2024-06-03 13:20:00,104.89,105.02,104.73,104.75,7442.0,100.7288,100.8537,100.5752,100.5944,7442.0
2024-06-03 13:25:00,104.77,104.89,104.74,104.88,9585.0,100.6136,100.7288,100.5848,100.7192,9585.0
2024-06-03 13:30:00,104.88,105.0,104.86,104.96,6689.0,100.7192,100.8345,100.7,100.7961,6689.0
2024-06-03 13:35:00,104.93,105.0,104.88,104.92,4841.0,100.7672,100.8345,100.7192,100.7576,4841.0
2024-06-03 13:40:00,104.93,105.05,104.93,105.0,6543.0,100.7672,100.8825,100.7672,100.8345,6543.0
2024-06-03 13:45:00,105.03,105.03,104.91,104.98,17460.0,100.8633,100.8633,100.748,100.8153,17460.0
2024-06-03 13:50:00,105.0,105.01,104.92,104.95,12101.0,100.8345,100.8441,100.7576,100.7865,12101.0
2024-06-03 13:55:00,104.97,104.97,104.75,104.86,29131.0,100.8057,100.8057,100.5944,100.7,29131.0
2024-06-03 14:00:00,104.87,104.95,104.79,104.9,21226.0,100.7096,100.7865,100.6328,100.7384,21226.0
2024-06-03 14:05:00,104.89,104.89,104.8,104.8,9054.0,100.7288,100.7288,100.6424,100.6424,9054.0
2024-06-03 14:10:00,104.81,104.84,104.59,104.61,11478.0,100.652,100.6808,100.4407,100.4599,11478.0
2024-06-03 14:15:00,104.62,104.75,104.61,104.75,27055.0,100.4695,100.5944,100.4599,100.5944,27055.0
2024-06-03 14:20:00,104.74,104.83,104.7,104.81,14690.0,100.5848,100.6712,100.5464,100.652,14690.0
2024-06-03 14:25:00,104.81,104.9,104.75,104.78,11265.0,100.652,100.7384,100.5944,100.6232,11265.0
2024-06-03 14:30:00,104.77,104.9,104.74,104.9,7770.0,100.6136,100.7384,100.5848,100.7384,7770.0
2024-06-03 14:35:00,104.89,105.04,104.87,105.03,11488.0,100.7288,100.8729,100.7096,100.8633,11488.0
2024-06-03 14:40:00,105.04,105.14,104.99,105.05,9118.0,100.8729,100.9689,100.8249,100.8825,9118.0
2024-06-03 14:45:00,105.07,105.12,105.01,105.03,4993.0,100.9017,100.9497,100.8441,100.8633,4993.0
2024-06-03 14:50:00,105.03,105.03,104.88,104.96,11313.0,100.8633,100.8633,100.7192,100.7961,11313.0
2024-06-03 14:55:00,105.0,105.1,104.98,105.09,6767.0,100.8345,100.9305,100.8153,100.9209,6767.0
2024-06-03 15:00:00,105.1,105.25,105.08,105.24,12509.0,100.9305,101.0746,100.9113,101.0649,12509.0
2024-06-03 15:05:00,105.24,105.31,105.2,105.31,44207.0,101.0649,101.1322,101.0265,101.1322,44207.0
2024-06-03 15:10:00,105.3,105.32,105.23,105.23,19395.0,101.1226,101.1418,101.0553,101.0553,19395.0
2024-06-03 15:15:00,105.22,105.27,105.19,105.22,12232.0,101.0457,101.0938,101.0169,101.0457,12232.0
2024-06-03 15:20:00,105.23,105.3,105.09,105.13,16344.0,101.0553,101.1226,100.9209,100.9593,16344.0
2024-06-03 15:25:00,105.12,105.17,105.12,105.14,14349.0,100.9497,100.9977,100.9497,100.9689,14349.0
2024-06-03 15:30:00,105.14,105.26,105.0,105.25,25758.0,100.9689,101.0842,100.8345,101.0746,25758.0
2024-06-03 15:35:00,105.24,105.26,105.09,105.15,17379.0,101.0649,101.0842,100.9209,100.9785,17379.0
2024-06-03 15:40:00,105.15,105.24,105.15,105.2,16373.0,100.9785,101.0649,100.9785,101.0265,16373.0
2024-06-03 15:45:00,105.19,105.32,105.19,105.23,24131.0,101.0169,101.1418,101.0169,101.0553,24131.0
2024-06-03 15:50:00,105.23,105.34,105.12,105.27,56438.0,101.0553,101.161,100.9497,101.0938,56438.0
2024-06-03 15:55:00,105.27,105.5,105.27,105.5,151790.0,101.0938,101.3146,101.0938,101.3146,151790.0
2024-06-04 09:30:00,105.47,105.61,105.11,105.55,38788.0,101.2858,101.4203,100.9401,101.3627,38788.0
2024-06-04 09:35:00,105.55,105.82,105.52,105.8,8922.0,101.3627,101.6219,101.3338,101.6027,8922.0
2024-06-04 09:40:00,105.82,106.16,105.57,106.16,12892.0,101.6219,101.9485,101.3819,101.9485,12892.0
2024-06-04 09:45:00,106.15,106.32,106.09,106.32,12383.0,101.9388,102.1021,101.8812,102.1021,12383.0
2024-06-04 09:50:00,106.23,106.29,105.89,105.91,25257.0,102.0157,102.0733,101.6892,101.7084,25257.0
2024-06-04 09:55:00,105.89,105.98,105.79,105.93,15247.0,101.6892,101.7756,101.5931,101.7276,15247.0
2024-06-04 10:00:00,105.95,106.33,105.95,106.15,23338.0,101.7468,102.1117,101.7468,101.9388,23338.0
2024-06-04 10:05:00,106.19,106.27,106.04,106.19,51346.0,101.9773,102.0541,101.8332,101.9773,51346.0
2024-06-04 10:10:00,106.18,106.37,106.12,106.36,32761.0,101.9677,102.1501,101.91,102.1405,32761.0
2024-06-04 10:15:00,106.39,106.62,106.38,106.57,15952.0,102.1693,102.3902,102.1597,102.3422,15952.0
2024-06-04 10:20:00,106.57,106.62,106.28,106.32,9259.0,102.3422,102.3902,102.0637,102.1021,9259.0
2024-06-04 10:25:00,106.3,106.59,106.27,106.56,35502.0,102.0829,102.3614,102.0541,102.3326,35502.0
2024-06-04 10:30:00,106.56,106.58,106.37,106.38,20806.0,102.3326,102.3518,102.1501,102.1597,20806.0
2024-06-04 10:35:00,106.37,106.46,106.28,106.46,14878.0,102.1501,102.2365,102.0637,102.2365,14878.0
2024-06-04 10:40:00,106.46,106.66,106.46,106.55,17262.0,102.2365,102.4286,102.2365,102.323,17262.0
2024-06-04 10:45:00,106.52,106.52,106.23,106.27,15368.0,102.2942,102.2942,102.0157,102.0541,15368.0
2024-06-04 10:50:00,106.29,106.53,106.29,106.42,16048.0,102.0733,102.3038,102.0733,102.1981,16048.0
2024-06-04 10:55:00,106.42,106.42,106.17,106.18,13733.0,102.1981,102.1981,101.9581,101.9677,13733.0
2024-06-04 11:00:00,106.19,106.31,106.15,106.16,12325.0,101.9773,102.0925,101.9388,101.9485,12325.0
2024-06-04 11:05:00,106.15,106.27,106.02,106.23,19474.0,101.9388,102.0541,101.814,102.0157,19474.0
2024-06-04 11:10:00,106.23,106.25,106.03,106.17,17687.0,102.0157,102.0349,101.8236,101.9581,17687.0
2024-06-04 11:15:00,106.15,106.16,106.0,106.11,11521.0,101.9388,101.9485,101.7948,101.9004,11521.0
2024-06-04 11:20:00,106.1,106.21,106.08,106.2,11645.0,101.8908,101.9965,101.8716,101.9869,11645.0
2024-06-04 11:25:00,106.18,106.21,105.98,105.98,8489.0,101.9677,101.9965,101.7756,101.7756,8489.0
2024-06-04 11:30:00,105.98,106.06,105.94,105.98,27886.0,101.7756,101.8524,101.7372,101.7756,27886.0
2024-06-04 11:35:00,105.98,106.01,105.81,105.94,5637.0,101.7756,101.8044,101.6123,101.7372,5637.0
2024-06-04 11:40:00,105.89,105.93,105.8,105.88,8402.0,101.6892,101.7276,101.6027,101.6796,8402.0
2024-06-04 11:45:00,105.9,106.07,105.9,106.04,13902.0,101.6988,101.862,101.6988,101.8332,13902.0
2024-06-04 11:50:00,106.1,106.13,106.05,106.11,8918.0,101.8908,101.9196,101.8428,101.9004,8918.0
2024-06-04 11:55:00,106.11,106.11,105.93,105.94,7121.0,101.9004,101.9004,101.7276,101.7372,7121.0
2024-06-04 12:00:00,105.97,105.99,105.82,105.86,6856.0,101.766,101.7852,101.6219,101.6604,6856.0
2024-06-04 12:05:00,105.87,105.89,105.73,105.77,6963.0,101.67,101.6892,101.5355,101.5739,6963.0
2024-06-04 12:10:00,105.78,105.8,105.71,105.74,4515.0,101.5835,101.6027,101.5163,101.5451,4515.0
2024-06-04 12:15:00,105.73,105.79,105.67,105.79,12005.0,101.5355,101.5931,101.4779,101.5931,12005.0
2024-06-04 12:20:00,105.81,105.93,105.79,105.9,16050.0,101.6123,101.7276,101.5931,101.6988,16050.0
2024-06-04 12:25:00,105.91,106.0,105.8,105.9,13539.0,101.7084,101.7948,101.6027,101.6988,13539.0
2024-06-04 12:30:00,105.88,105.89,105.68,105.7,21006.0,101.6796,101.6892,101.4875,101.5067,21006.0
2024-06-04 12:35:00,105.7,105.74,105.44,105.48,6597.0,101.5067,101.5451,101.257,101.2954,6597.0
2024-06-04 12:40:00,105.49,105.67,105.39,105.6,9441.0,101.305,101.4779,101.209,101.4107,9441.0
2024-06-04 12:45:00,105.6,105.69,105.52,105.67,7208.0,101.4107,101.4971,101.3338,101.4779,7208.0
2024-06-04 12:50:00,105.68,105.68,105.35,105.48,15984.0,101.4875,101.4875,101.1706,101.2954,15984.0
2024-06-04 12:55:00,105.5,105.52,105.39,105.4,4381.0,101.3146,101.3338,101.209,101.2186,4381.0
2024-06-04 13:00:00,105.38,105.45,105.3,105.33,6202.0,101.1994,101.2666,101.1226,101.1514,6202.0
2024-06-04 13:05:00,105.34,105.34,105.21,105.26,6520.0,101.161,101.161,101.0361,101.0842,6520.0
2024-06-04 13:10:00,105.24,105.39,105.24,105.33,4600.0,101.0649,101.209,101.0649,101.1514,4600.0
2024-06-04 13:15:00,105.34,105.49,105.32,105.42,15985.0,101.161,101.305,101.1418,101.2378,15985.0
2024-06-04 13:20:00,105.46,105.53,105.43,105.47,3762.0,101.2762,101.3434,101.2474,101.2858,3762.0
2024-06-04 13:25:00,105.48,105.62,105.41,105.6,4799.0,101.2954,101.4299,101.2282,101.4107,4799.0
2024-06-04 13:30:00,105.64,105.69,105.51,105.53,5322.0,101.4491,101.4971,101.3242,101.3434,5322.0
2024-06-04 13:35:00,105.56,105.59,105.48,105.53,5788.0,101.3723,101.4011,101.2954,101.3434,5788.0
2024-06-04 13:40:00,105.51,105.73,105.51,105.63,12340.0,101.3242,101.5355,101.3242,101.4395,12340.0
2024-06-04 13:45:00,105.64,105.78,105.63,105.77,3710.0,101.4491,101.5835,101.4395,101.5739,3710.0
2024-06-04 13:50:00,105.81,105.91,105.78,105.87,5007.0,101.6123,101.7084,101.5835,101.67,5007.0
2024-06-04 13:55:00,105.87,105.89,105.74,105.82,8082.0,101.67,101.6892,101.5451,101.6219,8082.0
2024-06-04 14:00:00,105.83,106.06,105.82,106.05,14395.0,101.6315,101.8524,101.6219,101.8428,14395.0
2024-06-04 14:05:00,106.06,106.07,105.98,106.01,13423.0,101.8524,101.862,101.7756,101.8044,13423.0
2024-06-04 14:10:00,106.0,106.05,105.97,106.03,8940.0,101.7948,101.8428,101.766,101.8236,8940.0
2024-06-04 14:15:00,106.05,106.2,106.05,106.2,18798.0,101.8428,101.9869,101.8428,101.9869,18798.0
2024-06-04 14:20:00,106.2,106.37,106.2,106.36,10519.0,101.9869,102.1501,101.9869,102.1405,10519.0
2024-06-04 14:25:00,106.37,106.55,106.23,106.5,25463.0,102.1501,102.323,102.0157,102.275,25463.0
2024-06-04 14:30:00,106.52,106.54,106.24,106.25,12044.0,102.2942,102.3134,102.0253,102.0349,12044.0
2024-06-04 14:35:00,106.24,106.31,106.17,106.17,7107.0,102.0253,102.0925,101.9581,101.9581,7107.0
2024-06-04 14:40:00,106.17,106.32,106.12,106.29,8840.0,101.9581,102.1021,101.91,102.0733,8840.0
2024-06-04 14:45:00,106.3,106.32,106.13,106.14,6567.0,102.0829,102.1021,101.9196,101.9292,6567.0
2024-06-04 14:50:00,106.16,106.17,106.06,106.06,5239.0,101.9485,101.9581,101.8524,101.8524,5239.0
2024-06-04 14:55:00,106.04,106.07,105.88,105.9,5572.0,101.8332,101.862,101.6796,101.6988,5572.0
2024-06-04 15:00:00,105.88,105.92,105.66,105.71,23988.0,101.6796,101.718,101.4683,101.5163,23988.0
2024-06-04 15:05:00,105.68,105.77,105.63,105.73,12427.0,101.4875,101.5739,101.4395,101.5355,12427.0
2024-06-04 15:10:00,105.73,105.85,105.71,105.81,9897.0,101.5355,101.6507,101.5163,101.6123,9897.0
2024-06-04 15:15:00,105.79,105.89,105.69,105.72,28815.0,101.5931,101.6892,101.4971,101.5259,28815.0
2024-06-04 15:20:00,105.73,105.82,105.68,105.81,8942.0,101.5355,101.6219,101.4875,101.6123,8942.0
2024-06-04 15:25:00,105.82,105.82,105.67,105.75,8676.0,101.6219,101.6219,101.4779,101.5547,8676.0
2024-06-04 15:30:00,105.74,105.82,105.68,105.76,10222.0,101.5451,101.6219,101.4875,101.5643,10222.0
2024-06-04 15:35:00,105.73,105.74,105.61,105.64,9677.0,101.5355,101.5451,101.4203,101.4491,9677.0
2024-06-04 15:40:00,105.66,105.79,105.65,105.75,16974.0,101.4683,101.5931,101.4587,101.5547,16974.0
2024-06-04 15:45:00,105.74,105.75,105.58,105.67,19180.0,101.5451,101.5547,101.3915,101.4779,19180.0
2024-06-04 15:50:00,105.7,105.85,105.69,105.82,42179.0,101.5067,101.6507,101.4971,101.6219,42179.0
2024-06-04 15:55:00,105.84,106.07,105.84,105.94,169471.0,101.6411,101.862,101.6411,101.7372,169471.0
2024-06-05 09:30:00,107.15,109.44,106.08,108.68,134667.0,102.8992,105.0983,101.8716,104.3685,134667.0
2024-06-05 09:35:00,108.57,109.25,107.99,108.55,27806.0,104.2628,104.9159,103.7059,104.2436,27806.0
2024-06-05 09:40:00,108.54,108.59,107.63,108.32,48713.0,104.234,104.282,103.3601,104.0228,48713.0
2024-06-05 09:45:00,108.36,109.0,108.32,108.8,45427.0,104.0612,104.6758,104.0228,104.4837,45427.0
2024-06-05 09:50:00,108.76,109.22,108.76,108.92,36675.0,104.4453,104.8871,104.4453,104.599,36675.0
2024-06-05 09:55:00,108.92,109.13,108.74,108.94,31222.0,104.599,104.8006,104.4261,104.6182,31222.0
2024-06-05 10:00:00,108.85,109.11,108.28,108.28,94500.0,104.5317,104.7814,103.9843,103.9843,94500.0
2024-06-05 10:05:00,108.3,108.41,107.98,108.37,49638.0,104.0036,104.1092,103.6962,104.0708,49638.0
2024-06-05 10:10:00,108.36,108.47,108.04,108.11,124333.0,104.0612,104.1668,103.7539,103.8211,124333.0
2024-06-05 10:15:00,108.1,108.31,107.99,108.31,20372.0,103.8115,104.0132,103.7059,104.0132,20372.0
2024-06-05 10:20:00,108.31,108.43,108.08,108.36,11824.0,104.0132,104.1284,103.7923,104.0612,11824.0
2024-06-05 10:25:00,108.4,108.64,108.39,108.62,9035.0,104.0996,104.3301,104.09,104.3109,9035.0
2024-06-05 10:30:00,108.61,108.96,108.6,108.91,40061.0,104.3013,104.6374,104.2917,104.5894,40061.0
2024-06-05 10:35:00,108.89,108.95,108.66,108.77,9008.0,104.5701,104.6278,104.3493,104.4549,9008.0
2024-06-05 10:40:00,108.78,109.12,108.72,108.79,46665.0,104.4645,104.791,104.4069,104.4741,46665.0
2024-06-05 10:45:00,108.76,109.1,108.76,108.96,14300.0,104.4453,104.7718,104.4453,104.6374,14300.0
2024-06-05 10:50:00,108.95,109.06,108.82,108.9,22617.0,104.6278,104.7334,104.5029,104.5798,22617.0
2024-06-05 10:55:00,108.88,108.9,108.8,108.8,21177.0,104.5605,104.5798,104.4837,104.4837,21177.0
2024-06-05 11:00:00,108.83,109.08,108.79,108.99,24418.0,104.5125,104.7526,104.4741,104.6662,24418.0
2024-06-05 11:05:00,108.99,109.19,108.97,109.09,22592.0,104.6662,104.8582,104.647,104.7622,22592.0
2024-06-05 11:10:00,109.08,109.24,108.95,109.22,10905.0,104.7526,104.9063,104.6278,104.8871,10905.0
2024-06-05 11:15:00,109.2,109.51,109.2,109.39,8648.0,104.8678,105.1656,104.8678,105.0503,8648.0
2024-06-05 11:20:00,109.39,109.55,109.27,109.48,9682.0,105.0503,105.204,104.9351,105.1367,9682.0
2024-06-05 11:25:00,109.47,109.48,109.27,109.37,33194.0,105.1271,105.1367,104.9351,105.0311,33194.0
2024-06-05 11:30:00,109.35,109.4,109.11,109.18,10615.0,105.0119,105.0599,104.7814,104.8486,10615.0
2024-06-05 11:35:00,109.17,109.25,109.1,109.25,4935.0,104.839,104.9159,104.7718,104.9159,4935.0
2024-06-05 11:40:00,109.22,109.29,109.18,109.23,7337.0,104.8871,104.9543,104.8486,104.8967,7337.0
2024-06-05 11:45:00,109.2,109.31,109.2,109.26,17227.0,104.8678,104.9735,104.8678,104.9255,17227.0
2024-06-05 11:50:00,109.25,109.35,109.21,109.32,10912.0,104.9159,105.0119,104.8775,104.9831,10912.0
2024-06-05 11:55:00,109.28,109.31,109.15,109.15,9457.0,104.9447,104.9735,104.8198,104.8198,9457.0
2024-06-05 12:00:00,109.15,109.19,108.82,108.84,2927.0,104.8198,104.8582,104.5029,104.5221,2927.0
2024-06-05 12:05:00,108.83,108.97,108.81,108.97,6640.0,104.5125,104.647,104.4933,104.647,6640.0
2024-06-05 12:10:00,109.01,109.22,108.98,109.21,9412.0,104.6854,104.8871,104.6566,104.8775,9412.0
2024-06-05 12:15:00,109.24,109.51,109.24,109.48,17013.0,104.9063,105.1656,104.9063,105.1367,17013.0
2024-06-05 12:20:00,109.45,109.66,109.42,109.65,9414.0,105.1079,105.3096,105.0791,105.3,9414.0
2024-06-05 12:25:00,109.66,109.73,109.59,109.59,5408.0,105.3096,105.3768,105.2424,105.2424,5408.0
2024-06-05 12:30:00,109.56,109.6,109.53,109.6,7070.0,105.2136,105.252,105.1848,105.252,7070.0
2024-06-05 12:35:00,109.62,109.68,109.58,109.68,4239.0,105.2712,105.3288,105.2328,105.3288,4239.0
2024-06-05 12:40:00,109.72,109.76,109.6,109.63,53146.0,105.3672,105.4056,105.252,105.2808,53146.0
2024-06-05 12:45:00,109.63,109.8,109.51,109.51,20264.0,105.2808,105.444,105.1656,105.1656,20264.0
2024-06-05 12:50:00,109.54,109.58,109.47,109.48,3047.0,105.1944,105.2328,105.1271,105.1367,3047.0
2024-06-05 12:55:00,109.47,109.61,109.44,109.61,5117.0,105.1271,105.2616,105.0983,105.2616,5117.0
2024-06-05 13:00:00,109.59,109.83,109.52,109.83,17581.0,105.2424,105.4729,105.1752,105.4729,17581.0
2024-06-05 13:05:00,109.8,109.94,109.8,109.93,7353.0,105.444,105.5785,105.444,105.5689,7353.0
2024-06-05 13:10:00,109.94,109.94,109.76,109.82,6251.0,105.5785,105.5785,105.4056,105.4633,6251.0
2024-06-05 13:15:00,109.84,109.88,109.72,109.82,5015.0,105.4825,105.5209,105.3672,105.4633,5015.0
2024-06-05 13:20:00,109.82,109.95,109.73,109.88,8140.0,105.4633,105.5881,105.3768,105.5209,8140.0
2024-06-05 13:25:00,109.85,109.97,109.85,109.96,5987.0,105.4921,105.6073,105.4921,105.5977,5987.0
2024-06-05 13:30:00,109.96,110.0,109.79,109.79,5670.0,105.5977,105.6361,105.4344,105.4344,5670.0
2024-06-05 13:35:00,109.79,110.0,109.79,109.95,5527.0,105.4344,105.6361,105.4344,105.5881,5527.0
2024-06-05 13:40:00,109.96,110.01,109.81,109.96,12101.0,105.5977,105.6457,105.4536,105.5977,12101.0
2024-06-05 13:45:00,109.99,110.02,109.81,109.82,7820.0,105.6265,105.6553,105.4536,105.4633,7820.0
2024-06-05 13:50:00,109.82,109.93,109.8,109.92,6046.0,105.4633,105.5689,105.444,105.5593,6046.0
2024-06-05 13:55:00,109.93,109.96,109.84,109.84,8971.0,105.5689,105.5977,105.4825,105.4825,8971.0
2024-06-05 14:00:00,109.83,109.91,109.77,109.82,17618.0,105.4729,105.5497,105.4152,105.4633,17618.0
2024-06-05 14:05:00,109.8,109.83,109.78,109.82,7096.0,105.444,105.4729,105.4248,105.4633,7096.0
2024-06-05 14:10:00,109.82,109.86,109.69,109.74,10653.0,105.4633,105.5017,105.3384,105.3864,10653.0
2024-06-05 14:15:00,109.77,109.83,109.75,109.77,4955.0,105.4152,105.4729,105.396,105.4152,4955.0
2024-06-05 14:20:00,109.79,109.86,109.77,109.85,5318.0,105.4344,105.5017,105.4152,105.4921,5318.0
2024-06-05 14:25:00,109.84,109.86,109.75,109.75,7526.0,105.4825,105.5017,105.396,105.396,7526.0
2024-06-05 14:30:00,109.76,109.84,109.69,109.81,11689.0,105.4056,105.4825,105.3384,105.4536,11689.0
2024-06-05 14:35:00,109.82,109.82,109.71,109.76,20189.0,105.4633,105.4633,105.3576,105.4056,20189.0
2024-06-05 14:40:00,109.8,109.94,109.71,109.94,17576.0,105.444,105.5785,105.3576,105.5785,17576.0
2024-06-05 14:45:00,109.95,109.96,109.74,109.77,39581.0,105.5881,105.5977,105.3864,105.4152,39581.0
2024-06-05 14:50:00,109.78,109.89,109.78,109.85,65949.0,105.4248,105.5305,105.4248,105.4921,65949.0
2024-06-05 14:55:00,109.85,109.85,109.76,109.78,8633.0,105.4921,105.4921,105.4056,105.4248,8633.0
2024-06-05 15:00:00,109.77,109.89,109.74,109.78,64809.0,105.4152,105.5305,105.3864,105.4248,64809.0
2024-06-05 15:05:00,109.76,109.78,109.62,109.66,14204.0,105.4056,105.4248,105.2712,105.3096,14204.0
2024-06-05 15:10:00,109.64,109.74,109.53,109.73,17342.0,105.2904,105.3864,105.1848,105.3768,17342.0
2024-06-05 15:15:00,109.74,109.86,109.73,109.73,42630.0,105.3864,105.5017,105.3768,105.3768,42630.0
2024-06-05 15:20:00,109.72,109.8,109.71,109.73,12109.0,105.3672,105.444,105.3576,105.3768,12109.0
2024-06-05 15:25:00,109.75,109.76,109.64,109.72,21843.0,105.396,105.4056,105.2904,105.3672,21843.0
2024-06-05 15:30:00,109.71,109.81,109.67,109.81,22636.0,105.3576,105.4536,105.3192,105.4536,22636.0
2024-06-05 15:35:00,109.8,109.96,109.8,109.82,66794.0,105.444,105.5977,105.444,105.4633,66794.0
2024-06-05 15:40:00,109.82,109.86,109.8,109.83,23024.0,105.4633,105.5017,105.444,105.4729,23024.0
2024-06-05 15:45:00,109.83,109.88,109.75,109.8,24847.0,105.4729,105.5209,105.396,105.444,24847.0
2024-06-05 15:50:00,109.78,109.95,109.66,109.94,116740.0,105.4248,105.5881,105.3096,105.5785,116740.0
2024-06-05 15:55:00,109.95,110.04,109.92,110.01,195790.0,105.5881,105.6745,105.5593,105.6457,195790.0
2024-06-06 09:30:00,110.17,110.27,109.29,109.5,41882.0,105.7994,105.8954,104.9543,105.1559,41882.0
2024-06-06 09:35:00,109.54,109.83,109.1,109.15,17636.0,105.1944,105.4729,104.7718,104.8198,17636.0
2024-06-06 09:40:00,109.14,109.31,109.05,109.19,17889.0,104.8102,104.9735,104.7238,104.8582,17889.0
2024-06-06 09:45:00,109.18,109.2,108.9,108.95,52031.0,104.8486,104.8678,104.5798,104.6278,52031.0
2024-06-06 09:50:00,108.98,109.09,108.66,109.09,38221.0,104.6566,104.7622,104.3493,104.7622,38221.0
2024-06-06 09:55:00,109.13,109.32,109.03,109.31,23877.0,104.8006,104.9831,104.7046,104.9735,23877.0
2024-06-06 10:00:00,109.31,109.42,109.05,109.11,12661.0,104.9735,105.0791,104.7238,104.7814,12661.0
2024-06-06 10:05:00,109.16,109.28,109.1,109.25,14126.0,104.8294,104.9447,104.7718,104.9159,14126.0
2024-06-06 10:10:00,109.29,109.32,108.86,108.89,14530.0,104.9543,104.9831,104.5413,104.5701,14530.0
2024-06-06 10:15:00,108.89,109.04,108.86,108.99,8537.0,104.5701,104.7142,104.5413,104.6662,8537.0
2024-06-06 10:20:00,109.0,109.21,108.95,109.2,10220.0,104.6758,104.8775,104.6278,104.8678,10220.0
2024-06-06 10:25:00,109.21,109.29,109.07,109.11,11498.0,104.8775,104.9543,104.743,104.7814,11498.0
2024-06-06 10:30:00,109.09,109.25,108.98,109.08,13817.0,104.7622,104.9159,104.6566,104.7526,13817.0
2024-06-06 10:35:00,109.11,109.15,109.04,109.1,13004.0,104.7814,104.8198,104.7142,104.7718,13004.0
2024-06-06 10:40:00,109.08,109.09,108.91,109.07,13073.0,104.7526,104.7622,104.5894,104.743,13073.0
2024-06-06 10:45:00,109.04,109.05,108.89,108.95,8270.0,104.7142,104.7238,104.5701,104.6278,8270.0
2024-06-06 10:50:00,108.95,109.06,108.84,109.06,11177.0,104.6278,104.7334,104.5221,104.7334,11177.0
2024-06-06 10:55:00,109.04,109.06,108.9,108.92,12261.0,104.7142,104.7334,104.5798,104.599,12261.0
2024-06-06 11:00:00,108.92,108.98,108.85,108.87,7111.0,104.599,104.6566,104.5317,104.5509,7111.0
2024-06-06 11:05:00,108.84,109.11,108.84,109.05,8787.0,104.5221,104.7814,104.5221,104.7238,8787.0
2024-06-06 11:10:00,109.05,109.06,108.94,109.02,8212.0,104.7238,104.7334,104.6182,104.695,8212.0
2024-06-06 11:15:00,109.03,109.16,109.01,109.14,7833.0,104.7046,104.8294,104.6854,104.8102,7833.0
2024-06-06 11:20:00,109.16,109.16,109.09,109.1,9431.0,104.8294,104.8294,104.7622,104.7718,9431.0
2024-06-06 11:25:00,109.1,109.15,109.04,109.15,6232.0,104.7718,104.8198,104.7142,104.8198,6232.0
2024-06-06 11:30:00,109.14,109.16,108.9,108.92,8629.0,104.8102,104.8294,104.5798,104.599,8629.0
2024-06-06 11:35:00,108.92,109.09,108.86,109.08,11998.0,104.599,104.7622,104.5413,104.7526,11998.0
2024-06-06 11:40:00,109.09,109.2,109.03,109.16,15453.0,104.7622,104.8678,104.7046,104.8294,15453.0
2024-06-06 11:45:00,109.17,109.23,109.05,109.17,8640.0,104.839,104.8967,104.7238,104.839,8640.0
2024-06-06 11:50:00,109.17,109.2,109.12,109.19,12327.0,104.839,104.8678,104.791,104.8582,12327.0
2024-06-06 11:55:00,109.2,109.24,109.1,109.2,10533.0,104.8678,104.9063,104.7718,104.8678,10533.0
2024-06-06 12:00:00,109.19,109.33,109.18,109.31,10797.0,104.8582,104.9927,104.8486,104.9735,10797.0
2024-06-06 12:05:00,109.31,109.34,109.19,109.2,10376.0,104.9735,105.0023,104.8582,104.8678,10376.0
2024-06-06 12:10:00,109.2,109.23,109.17,109.23,10932.0,104.8678,104.8967,104.839,104.8967,10932.0
2024-06-06 12:15:00,109.22,109.34,109.11,109.32,20012.0,104.8871,105.0023,104.7814,104.9831,20012.0
2024-06-06 12:20:00,109.31,109.31,109.08,109.17,30994.0,104.9735,104.9735,104.7526,104.839,30994.0
2024-06-06 12:25:00,109.16,109.24,109.12,109.19,10585.0,104.8294,104.9063,104.791,104.8582,10585.0
2024-06-06 12:30:00,109.18,109.31,109.17,109.31,8998.0,104.8486,104.9735,104.839,104.9735,8998.0
2024-06-06 12:35:00,109.3,109.3,109.13,109.21,19193.0,104.9639,104.9639,104.8006,104.8775,19193.0
2024-06-06 12:40:00,109.21,109.21,109.16,109.2,13029.0,104.8775,104.8775,104.8294,104.8678,13029.0
2024-06-06 12:45:00,109.21,109.29,109.2,109.29,9945.0,104.8775,104.9543,104.8678,104.9543,9945.0
2024-06-06 12:50:00,109.29,109.41,109.29,109.38,12420.0,104.9543,105.0695,104.9543,105.0407,12420.0
2024-06-06 12:55:00,109.37,109.37,109.19,109.19,9834.0,105.0311,105.0311,104.8582,104.8582,9834.0
2024-06-06 13:00:00,109.2,109.23,109.1,109.11,12484.0,104.8678,104.8967,104.7718,104.7814,12484.0
2024-06-06 13:05:00,109.1,109.11,108.99,108.99,10357.0,104.7718,104.7814,104.6662,104.6662,10357.0
2024-06-06 13:10:00,108.99,109.04,108.96,109.02,12802.0,104.6662,104.7142,104.6374,104.695,12802.0
2024-06-06 13:15:00,109.03,109.04,108.9,108.9,8661.0,104.7046,104.7142,104.5798,104.5798,8661.0
2024-06-06 13:20:00,108.88,109.02,108.84,109.0,11195.0,104.5605,104.695,104.5221,104.6758,11195.0
2024-06-06 13:25:00,109.02,109.02,108.92,108.94,9801.0,104.695,104.695,104.599,104.6182,9801.0
2024-06-06 13:30:00,108.93,108.93,108.8,108.9,13015.0,104.6086,104.6086,104.4837,104.5798,13015.0
2024-06-06 13:35:00,108.9,108.99,108.84,108.86,18137.0,104.5798,104.6662,104.5221,104.5413,18137.0
2024-06-06 13:40:00,108.85,108.97,108.81,108.97,13810.0,104.5317,104.647,104.4933,104.647,13810.0
2024-06-06 13:45:00,108.99,109.06,108.97,109.06,19255.0,104.6662,104.7334,104.647,104.7334,19255.0
2024-06-06 13:50:00,109.05,109.12,109.01,109.12,8171.0,104.7238,104.791,104.6854,104.791,8171.0
2024-06-06 13:55:00,109.11,109.13,109.08,109.09,12397.0,104.7814,104.8006,104.7526,104.7622,12397.0
2024-06-06 14:00:00,109.09,109.11,108.95,108.95,8852.0,104.7622,104.7814,104.6278,104.6278,8852.0
2024-06-06 14:05:00,108.94,108.98,108.83,108.87,22641.0,104.6182,104.6566,104.5125,104.5509,22641.0
2024-06-06 14:10:00,108.88,109.01,108.85,108.98,15704.0,104.5605,104.6854,104.5317,104.6566,15704.0
2024-06-06 14:15:00,108.98,109.0,108.89,108.99,10857.0,104.6566,104.6758,104.5701,104.6662,10857.0
2024-06-06 14:20:00,108.99,109.1,108.96,109.04,6884.0,104.6662,104.7718,104.6374,104.7142,6884.0
2024-06-06 14:25:00,109.05,109.11,109.04,109.06,7535.0,104.7238,104.7814,104.7142,104.7334,7535.0
2024-06-06 14:30:00,109.05,109.13,108.98,109.07,8772.0,104.7238,104.8006,104.6566,104.743,8772.0
2024-06-06 14:35:00,109.09,109.37,109.07,109.37,19241.0,104.7622,105.0311,104.743,105.0311,19241.0
2024-06-06 14:40:00,109.37,109.43,109.26,109.34,18631.0,105.0311,105.0887,104.9255,105.0023,18631.0
2024-06-06 14:45:00,109.35,109.5,109.35,109.39,21471.0,105.0119,105.1559,105.0119,105.0503,21471.0
2024-06-06 14:50:00,109.4,109.56,109.4,109.52,9494.0,105.0599,105.2136,105.0599,105.1752,9494.0
2024-06-06 14:55:00,109.53,109.57,109.43,109.43,15069.0,105.1848,105.2232,105.0887,105.0887,15069.0
2024-06-06 15:00:00,109.43,109.43,109.23,109.32,44373.0,105.0887,105.0887,104.8967,104.9831,44373.0
2024-06-06 15:05:00,109.32,109.4,109.27,109.31,17835.0,104.9831,105.0599,104.9351,104.9735,17835.0
2024-06-06 15:10:00,109.31,109.32,109.16,109.2,11580.0,104.9735,104.9831,104.8294,104.8678,11580.0
2024-06-06 15:15:00,109.2,109.28,109.13,109.18,22996.0,104.8678,104.9447,104.8006,104.8486,22996.0
2024-06-06 15:20:00,109.19,109.32,109.18,109.32,11388.0,104.8582,104.9831,104.8486,104.9831,11388.0
2024-06-06 15:25:00,109.31,109.31,109.19,109.26,12473.0,104.9735,104.9735,104.8582,104.9255,12473.0
2024-06-06 15:30:00,109.24,109.31,109.16,109.18,30388.0,104.9063,104.9735,104.8294,104.8486,30388.0
2024-06-06 15:35:00,109.16,109.26,109.13,109.22,16635.0,104.8294,104.9255,104.8006,104.8871,16635.0
2024-06-06 15:40:00,109.24,109.24,109.09,109.09,31005.0,104.9063,104.9063,104.7622,104.7622,31005.0
2024-06-06 15:45:00,109.09,109.36,109.01,109.28,24841.0,104.7622,105.0215,104.6854,104.9447,24841.0
2024-06-06 15:50:00,109.29,109.32,109.12,109.12,49053.0,104.9543,104.9831,104.791,104.791,49053.0
2024-06-06 15:55:00,109.15,109.25,109.02,109.08,165614.0,104.8198,104.9159,104.695,104.7526,165614.0
2024-06-07 09:30:00,108.57,108.75,108.0,108.14,35506.0,104.2628,104.4357,103.7155,103.8499,35506.0
2024-06-07 09:35:00,108.15,108.47,108.09,108.26,13407.0,103.8595,104.1668,103.8019,103.9651,13407.0
2024-06-07 09:40:00,108.3,108.77,108.19,108.75,15711.0,104.0036,104.4549,103.8979,104.4357,15711.0
2024-06-07 09:45:00,108.75,108.79,108.46,108.55,9278.0,104.4357,104.4741,104.1572,104.2436,9278.0
2024-06-07 09:50:00,108.6,108.81,108.6,108.66,4624.0,104.2917,104.4933,104.2917,104.3493,4624.0
2024-06-07 09:55:00,108.54,108.58,108.23,108.28,11207.0,104.234,104.2724,103.9363,103.9843,11207.0
2024-06-07 10:00:00,108.27,108.32,108.1,108.32,4665.0,103.9747,104.0228,103.8115,104.0228,4665.0
2024-06-07 10:05:00,108.33,108.57,108.32,108.48,5928.0,104.0324,104.2628,104.0228,104.1764,5928.0
2024-06-07 10:10:00,108.48,108.51,108.36,108.39,11958.0,104.1764,104.2052,104.0612,104.09,11958.0
2024-06-07 10:15:00,108.45,108.57,108.44,108.54,7460.0,104.1476,104.2628,104.138,104.234,7460.0
2024-06-07 10:20:00,108.55,108.56,108.44,108.56,6573.0,104.2436,104.2532,104.138,104.2532,6573.0
2024-06-07 10:25:00,108.51,108.6,108.5,108.53,8075.0,104.2052,104.2917,104.1956,104.2244,8075.0
2024-06-07 10:30:00,108.52,108.52,108.24,108.24,5541.0,104.2148,104.2148,103.9459,103.9459,5541.0
2024-06-07 10:35:00,108.27,108.56,108.27,108.56,7663.0,103.9747,104.2532,103.9747,104.2532,7663.0
2024-06-07 10:40:00,108.53,108.76,108.53,108.76,8999.0,104.2244,104.4453,104.2244,104.4453,8999.0
2024-06-07 10:45:00,108.76,108.91,108.74,108.81,3987.0,104.4453,104.5894,104.4261,104.4933,3987.0
2024-06-07 10:50:00,108.8,108.83,108.63,108.66,5021.0,104.4837,104.5125,104.3205,104.3493,5021.0
2024-06-07 10:55:00,108.65,108.66,108.39,108.43,6363.0,104.3397,104.3493,104.09,104.1284,6363.0
2024-06-07 11:00:00,108.44,108.44,108.29,108.36,6663.0,104.138,104.138,103.994,104.0612,6663.0
2024-06-07 11:05:00,108.37,108.37,108.16,108.34,6983.0,104.0708,104.0708,103.8691,104.042,6983.0
2024-06-07 11:10:00,108.36,108.36,108.24,108.33,4877.0,104.0612,104.0612,103.9459,104.0324,4877.0
2024-06-07 11:15:00,108.33,108.45,108.31,108.39,7844.0,104.0324,104.1476,104.0132,104.09,7844.0
2024-06-07 11:20:00,108.37,108.54,108.34,108.54,5045.0,104.0708,104.234,104.042,104.234,5045.0
2024-06-07 11:25:00,108.54,108.54,108.34,108.34,6045.0,104.234,104.234,104.042,104.042,6045.0
2024-06-07 11:30:00,108.35,108.4,108.19,108.19,7937.0,104.0516,104.0996,103.8979,103.8979,7937.0
2024-06-07 11:35:00,108.22,108.23,108.16,108.18,6999.0,103.9267,103.9363,103.8691,103.8883,6999.0
2024-06-07 11:40:00,108.21,108.29,108.21,108.23,4726.0,103.9171,103.994,103.9171,103.9363,4726.0
2024-06-07 11:45:00,108.21,108.3,108.2,108.23,3540.0,103.9171,104.0036,103.9075,103.9363,3540.0
2024-06-07 11:50:00,108.25,108.28,108.19,108.24,6363.0,103.9555,103.9843,103.8979,103.9459,6363.0
2024-06-07 11:55:00,108.21,108.47,108.21,108.47,5061.0,103.9171,104.1668,103.9171,104.1668,5061.0
2024-06-07 12:00:00,108.46,108.47,108.3,108.33,9074.0,104.1572,104.1668,104.0036,104.0324,9074.0
2024-06-07 12:05:00,108.34,108.44,108.3,108.44,6340.0,104.042,104.138,104.0036,104.138,6340.0
2024-06-07 12:10:00,108.42,108.45,108.33,108.33,5207.0,104.1188,104.1476,104.0324,104.0324,5207.0
2024-06-07 12:15:00,108.33,108.33,108.26,108.33,3464.0,104.0324,104.0324,103.9651,104.0324,3464.0
2024-06-07 12:20:00,108.31,108.4,108.27,108.4,5613.0,104.0132,104.0996,103.9747,104.0996,5613.0
2024-06-07 12:25:00,108.42,108.53,108.39,108.53,3153.0,104.1188,104.2244,104.09,104.2244,3153.0
2024-06-07 12:30:00,108.55,108.67,108.49,108.5,6415.0,104.2436,104.3589,104.186,104.1956,6415.0
2024-06-07 12:35:00,108.48,108.54,108.46,108.54,3000.0,104.1764,104.234,104.1572,104.234,3000.0
2024-06-07 12:40:00,108.53,108.66,108.51,108.66,5989.0,104.2244,104.3493,104.2052,104.3493,5989.0
2024-06-07 12:45:00,108.67,108.68,108.56,108.58,3081.0,104.3589,104.3685,104.2532,104.2724,3081.0
2024-06-07 12:50:00,108.61,108.77,108.61,108.76,5051.0,104.3013,104.4549,104.3013,104.4453,5051.0
2024-06-07 12:55:00,108.77,108.91,108.77,108.91,2644.0,104.4549,104.5894,104.4549,104.5894,2644.0
2024-06-07 13:00:00,108.89,108.89,108.67,108.69,4211.0,104.5701,104.5701,104.3589,104.3781,4211.0
2024-06-07 13:05:00,108.7,108.81,108.69,108.75,5050.0,104.3877,104.4933,104.3781,104.4357,5050.0
2024-06-07 13:10:00,108.74,108.81,108.73,108.73,3932.0,104.4261,104.4933,104.4165,104.4165,3932.0
2024-06-07 13:15:00,108.75,108.83,108.75,108.79,2551.0,104.4357,104.5125,104.4357,104.4741,2551.0
2024-06-07 13:20:00,108.72,108.89,108.72,108.86,6399.0,104.4069,104.5701,104.4069,104.5413,6399.0
2024-06-07 13:25:00,108.89,108.9,108.72,108.78,4347.0,104.5701,104.5798,104.4069,104.4645,4347.0
2024-06-07 13:30:00,108.77,108.81,108.71,108.79,16398.0,104.4549,104.4933,104.3973,104.4741,16398.0
2024-06-07 13:35:00,108.77,108.77,108.68,108.72,4027.0,104.4549,104.4549,104.3685,104.4069,4027.0
2024-06-07 13:40:00,108.7,108.76,108.61,108.74,4965.0,104.3877,104.4453,104.3013,104.4261,4965.0
2024-06-07 13:45:00,108.73,108.73,108.68,108.7,2034.0,104.4165,104.4165,104.3685,104.3877,2034.0
2024-06-07 13:50:00,108.71,108.75,108.68,108.71,10332.0,104.3973,104.4357,104.3685,104.3973,10332.0
2024-06-07 13:55:00,108.66,108.77,108.63,108.74,9091.0,104.3493,104.4549,104.3205,104.4261,9091.0
2024-06-07 14:00:00,108.73,108.74,108.56,108.66,12517.0,104.4165,104.4261,104.2532,104.3493,12517.0
2024-06-07 14:05:00,108.65,108.65,108.33,108.4,3331.0,104.3397,104.3397,104.0324,104.0996,3331.0
2024-06-07 14:10:00,108.37,108.4,108.25,108.31,3558.0,104.0708,104.0996,103.9555,104.0132,3558.0
2024-06-07 14:15:00,108.31,108.39,108.31,108.37,3044.0,104.0132,104.09,104.0132,104.0708,3044.0
2024-06-07 14:20:00,108.37,108.53,108.37,108.42,2069.0,104.0708,104.2244,104.0708,104.1188,2069.0
2024-06-07 14:25:00,108.46,108.55,108.46,108.54,3753.0,104.1572,104.2436,104.1572,104.234,3753.0
2024-06-07 14:30:00,108.53,108.55,108.49,108.51,1437.0,104.2244,104.2436,104.186,104.2052,1437.0
2024-06-07 14:35:00,108.52,108.65,108.52,108.61,6826.0,104.2148,104.3397,104.2148,104.3013,6826.0
2024-06-07 14:40:00,108.61,108.63,108.58,108.63,4239.0,104.3013,104.3205,104.2724,104.3205,4239.0
2024-06-07 14:45:00,108.63,108.63,108.55,108.57,5030.0,104.3205,104.3205,104.2436,104.2628,5030.0
2024-06-07 14:50:00,108.58,108.58,108.44,108.52,6188.0,104.2724,104.2724,104.138,104.2148,6188.0
2024-06-07 14:55:00,108.53,108.53,108.34,108.37,14295.0,104.2244,104.2244,104.042,104.0708,14295.0
2024-06-07 15:00:00,108.38,108.38,108.24,108.34,6278.0,104.0804,104.0804,103.9459,104.042,6278.0
2024-06-07 15:05:00,108.34,108.34,108.15,108.16,4814.0,104.042,104.042,103.8595,103.8691,4814.0
2024-06-07 15:10:00,108.16,108.2,107.98,108.07,7423.0,103.8691,103.9075,103.6962,103.7827,7423.0
2024-06-07 15:15:00,108.07,108.12,108.03,108.06,9714.0,103.7827,103.8307,103.7443,103.7731,9714.0
2024-06-07 15:20:00,108.08,108.09,107.94,107.99,11031.0,103.7923,103.8019,103.6578,103.7059,11031.0
2024-06-07 15:25:00,107.96,108.08,107.94,108.06,8676.0,103.677,103.7923,103.6578,103.7731,8676.0
2024-06-07 15:30:00,108.02,108.05,107.93,107.94,11311.0,103.7347,103.7635,103.6482,103.6578,11311.0
2024-06-07 15:35:00,107.93,107.95,107.88,107.93,12814.0,103.6482,103.6674,103.6002,103.6482,12814.0
2024-06-07 15:40:00,107.94,108.14,107.94,108.11,14730.0,103.6578,103.8499,103.6578,103.8211,14730.0
2024-06-07 15:45:00,108.11,108.11,108.03,108.06,17185.0,103.8211,103.8211,103.7443,103.7731,17185.0
2024-06-07 15:50:00,108.05,108.14,107.75,107.78,53209.0,103.7635,103.8499,103.4754,103.5042,53209.0
2024-06-07 15:55:00,107.77,107.9,107.61,107.66,133052.0,103.4946,103.6194,103.3409,103.3889,133052.0
2024-06-10 09:30:00,107.0,107.06,106.76,106.79,25838.0,102.7551,102.8127,102.5246,102.5535,25838.0
2024-06-10 09:35:00,106.96,107.0,106.8,106.8,887.0,102.7167,102.7551,102.5631,102.5631,887.0
2024-06-10 09:40:00,106.92,106.96,106.75,106.87,7819.0,102.6783,102.7167,102.515,102.6303,7819.0
2024-06-10 09:45:00,106.85,107.11,106.85,106.95,4333.0,102.6111,102.8608,102.6111,102.7071,4333.0
2024-06-10 09:50:00,107.01,107.24,107.01,107.23,2497.0,102.7647,102.9856,102.7647,102.976,2497.0
2024-06-10 09:55:00,107.22,107.24,107.02,107.23,10214.0,102.9664,102.9856,102.7743,102.976,10214.0
2024-06-10 10:00:00,107.41,107.5,107.35,107.47,2788.0,103.1489,103.2353,103.0912,103.2065,2788.0
2024-06-10 10:05:00,107.45,107.68,107.42,107.67,6620.0,103.1873,103.4082,103.1585,103.3985,6620.0
2024-06-10 10:10:00,107.65,107.69,107.49,107.54,7011.0,103.3793,103.4178,103.2257,103.2737,7011.0
2024-06-10 10:15:00,107.55,107.67,107.5,107.5,6280.0,103.2833,103.3985,103.2353,103.2353,6280.0
2024-06-10 10:20:00,107.53,107.53,107.32,107.38,7193.0,103.2641,103.2641,103.0624,103.1201,7193.0
2024-06-10 10:25:00,107.38,107.44,107.29,107.29,4059.0,103.1201,103.1777,103.0336,103.0336,4059.0
2024-06-10 10:30:00,107.31,107.51,107.29,107.51,6402.0,103.0528,103.2449,103.0336,103.2449,6402.0
2024-06-10 10:35:00,107.47,107.47,107.25,107.26,18998.0,103.2065,103.2065,102.9952,103.0048,18998.0
2024-06-10 10:40:00,107.29,107.32,107.22,107.28,19538.0,103.0336,103.0624,102.9664,103.024,19538.0
2024-06-10 10:45:00,107.28,107.34,107.24,107.24,4803.0,103.024,103.0816,102.9856,102.9856,4803.0
2024-06-10 10:50:00,107.27,107.27,107.05,107.07,13300.0,103.0144,103.0144,102.8031,102.8224,13300.0
2024-06-10 10:55:00,107.05,107.05,106.91,106.98,8005.0,102.8031,102.8031,102.6687,102.7359,8005.0
2024-06-10 11:00:00,107.02,107.17,106.99,107.17,6508.0,102.7743,102.9184,102.7455,102.9184,6508.0
2024-06-10 11:05:00,107.19,107.36,107.17,107.35,5896.0,102.9376,103.1008,102.9184,103.0912,5896.0
2024-06-10 11:10:00,107.34,107.36,107.25,107.25,8732.0,103.0816,103.1008,102.9952,102.9952,8732.0
2024-06-10 11:15:00,107.28,107.31,107.2,107.24,25197.0,103.024,103.0528,102.9472,102.9856,25197.0
2024-06-10 11:20:00,107.24,107.31,107.2,107.22,19492.0,102.9856,103.0528,102.9472,102.9664,19492.0
2024-06-10 11:25:00,107.2,107.31,107.15,107.29,10722.0,102.9472,103.0528,102.8992,103.0336,10722.0
2024-06-10 11:30:00,107.31,107.37,107.29,107.29,6595.0,103.0528,103.1104,103.0336,103.0336,6595.0
2024-06-10 11:35:00,107.29,107.3,107.23,107.27,4322.0,103.0336,103.0432,102.976,103.0144,4322.0
2024-06-10 11:40:00,107.28,107.36,107.26,107.27,8976.0,103.024,103.1008,103.0048,103.0144,8976.0
2024-06-10 11:45:00,107.27,107.29,107.13,107.13,5622.0,103.0144,103.0336,102.88,102.88,5622.0
2024-06-10 11:50:00,107.13,107.34,107.13,107.32,10935.0,102.88,103.0816,102.88,103.0624,10935.0
2024-06-10 11:55:00,107.36,107.49,107.35,107.47,5916.0,103.1008,103.2257,103.0912,103.2065,5916.0
2024-06-10 12:00:00,107.47,107.47,107.25,107.29,8607.0,103.2065,103.2065,102.9952,103.0336,8607.0
2024-06-10 12:05:00,107.29,107.3,107.25,107.27,4252.0,103.0336,103.0432,102.9952,103.0144,4252.0
2024-06-10 12:10:00,107.27,107.28,107.21,107.27,9970.0,103.0144,103.024,102.9568,103.0144,9970.0
2024-06-10 12:15:00,107.28,107.41,107.28,107.32,16427.0,103.024,103.1489,103.024,103.0624,16427.0
2024-06-10 12:20:00,107.29,107.36,107.28,107.36,6506.0,103.0336,103.1008,103.024,103.1008,6506.0
2024-06-10 12:25:00,107.33,107.33,107.22,107.25,6468.0,103.072,103.072,102.9664,102.9952,6468.0
2024-06-10 12:30:00,107.24,107.3,107.16,107.28,8951.0,102.9856,103.0432,102.9088,103.024,8951.0
2024-06-10 12:35:00,107.29,107.29,107.23,107.27,3227.0,103.0336,103.0336,102.976,103.0144,3227.0
2024-06-10 12:40:00,107.27,107.32,107.26,107.27,4912.0,103.0144,103.0624,103.0048,103.0144,4912.0
2024-06-10 12:45:00,107.28,107.35,107.26,107.33,7092.0,103.024,103.0912,103.0048,103.072,7092.0
2024-06-10 12:50:00,107.32,107.42,107.32,107.39,6601.0,103.0624,103.1585,103.0624,103.1297,6601.0
2024-06-10 12:55:00,107.42,107.43,107.33,107.38,12808.0,103.1585,103.1681,103.072,103.1201,12808.0
2024-06-10 13:00:00,107.4,107.41,107.2,107.23,8554.0,103.1393,103.1489,102.9472,102.976,8554.0
2024-06-10 13:05:00,107.22,107.25,107.18,107.2,7715.0,102.9664,102.9952,102.928,102.9472,7715.0
2024-06-10 13:10:00,107.22,107.23,107.18,107.21,7122.0,102.9664,102.976,102.928,102.9568,7122.0
2024-06-10 13:15:00,107.2,107.39,107.18,107.39,7633.0,102.9472,103.1297,102.928,103.1297,7633.0
2024-06-10 13:20:00,107.4,107.53,107.4,107.44,6980.0,103.1393,103.2641,103.1393,103.1777,6980.0
2024-06-10 13:25:00,107.47,107.5,107.43,107.44,5573.0,103.2065,103.2353,103.1681,103.1777,5573.0
2024-06-10 13:30:00,107.43,107.52,107.43,107.45,7009.0,103.1681,103.2545,103.1681,103.1873,7009.0
2024-06-10 13:35:00,107.47,107.64,107.46,107.62,6597.0,103.2065,103.3697,103.1969,103.3505,6597.0
2024-06-10 13:40:00,107.61,107.65,107.54,107.64,5670.0,103.3409,103.3793,103.2737,103.3697,5670.0
2024-06-10 13:45:00,107.65,107.72,107.61,107.66,9872.0,103.3793,103.4466,103.3409,103.3889,9872.0
2024-06-10 13:50:00,107.65,107.65,107.46,107.47,3573.0,103.3793,103.3793,103.1969,103.2065,3573.0
2024-06-10 13:55:00,107.46,107.49,107.4,107.48,7056.0,103.1969,103.2257,103.1393,103.2161,7056.0
2024-06-10 14:00:00,107.48,107.51,107.44,107.49,6159.0,103.2161,103.2449,103.1777,103.2257,6159.0
2024-06-10 14:05:00,107.47,107.48,107.4,107.4,6758.0,103.2065,103.2161,103.1393,103.1393,6758.0
2024-06-10 14:10:00,107.42,107.5,107.37,107.49,9348.0,103.1585,103.2353,103.1104,103.2257,9348.0
2024-06-10 14:15:00,107.47,107.51,107.45,107.5,5103.0,103.2065,103.2449,103.1873,103.2353,5103.0
2024-06-10 14:20:00,107.48,107.5,107.39,107.46,5752.0,103.2161,103.2353,103.1297,103.1969,5752.0
2024-06-10 14:25:00,107.45,107.51,107.43,107.46,2812.0,103.1873,103.2449,103.1681,103.1969,2812.0
2024-06-10 14:30:00,107.45,107.52,107.42,107.49,4349.0,103.1873,103.2545,103.1585,103.2257,4349.0
2024-06-10 14:35:00,107.5,107.6,107.5,107.55,4429.0,103.2353,103.3313,103.2353,103.2833,4429.0
2024-06-10 14:40:00,107.54,107.55,107.43,107.5,6417.0,103.2737,103.2833,103.1681,103.2353,6417.0
2024-06-10 14:45:00,107.5,107.59,107.49,107.58,4021.0,103.2353,103.3217,103.2257,103.3121,4021.0
2024-06-10 14:50:00,107.58,107.61,107.52,107.56,3825.0,103.3121,103.3409,103.2545,103.2929,3825.0
2024-06-10 14:55:00,107.55,107.56,107.5,107.52,3362.0,103.2833,103.2929,103.2353,103.2545,3362.0
2024-06-10 15:00:00,107.53,107.64,107.53,107.54,5744.0,103.2641,103.3697,103.2641,103.2737,5744.0
2024-06-10 15:05:00,107.55,107.57,107.52,107.55,9205.0,103.2833,103.3025,103.2545,103.2833,9205.0
2024-06-10 15:10:00,107.55,107.64,107.53,107.64,9067.0,103.2833,103.3697,103.2641,103.3697,9067.0
2024-06-10 15:15:00,107.65,107.69,107.56,107.65,7816.0,103.3793,103.4178,103.2929,103.3793,7816.0
2024-06-10 15:20:00,107.65,107.78,107.65,107.78,14947.0,103.3793,103.5042,103.3793,103.5042,14947.0
2024-06-10 15:25:00,107.76,107.79,107.7,107.74,18749.0,103.485,103.5138,103.4274,103.4658,18749.0
2024-06-10 15:30:00,107.73,107.74,107.64,107.71,25128.0,103.4562,103.4658,103.3697,103.437,25128.0
2024-06-10 15:35:00,107.71,107.73,107.61,107.61,14666.0,103.437,103.4562,103.3409,103.3409,14666.0
2024-06-10 15:40:00,107.6,107.67,107.57,107.57,17087.0,103.3313,103.3985,103.3025,103.3025,17087.0
2024-06-10 15:45:00,107.55,107.73,107.53,107.7,25138.0,103.2833,103.4562,103.2641,103.4274,25138.0
2024-06-10 15:50:00,107.72,107.78,107.49,107.54,48087.0,103.4466,103.5042,103.2257,103.2737,48087.0
2024-06-10 15:55:00,107.48,107.53,107.34,107.44,153905.0,103.2161,103.2641,103.0816,103.1777,153905.0
2024-06-11 09:30:00,107.36,107.36,106.18,106.18,70766.0,103.1008,103.1008,101.9677,101.9677,70766.0
2024-06-11 09:35:00,106.07,106.35,105.76,106.3,41422.0,101.862,102.1309,101.5643,102.0829,41422.0
2024-06-11 09:40:00,106.35,107.0,106.33,106.93,21344.0,102.1309,102.7551,102.1117,102.6879,21344.0
2024-06-11 09:45:00,106.85,106.87,106.31,106.51,10763.0,102.6111,102.6303,102.0925,102.2846,10763.0
2024-06-11 09:50:00,106.52,106.8,106.34,106.7,6476.0,102.2942,102.5631,102.1213,102.467,6476.0
2024-06-11 09:55:00,106.59,106.87,106.59,106.65,4788.0,102.3614,102.6303,102.3614,102.419,4788.0
2024-06-11 10:00:00,106.68,106.69,106.2,106.24,5229.0,102.4478,102.4574,101.9869,102.0253,5229.0
2024-06-11 10:05:00,106.35,106.53,106.28,106.47,7205.0,102.1309,102.3038,102.0637,102.2462,7205.0
2024-06-11 10:10:00,106.5,106.7,106.48,106.7,6456.0,102.275,102.467,102.2558,102.467,6456.0
2024-06-11 10:15:00,106.68,106.69,106.54,106.59,24240.0,102.4478,102.4574,102.3134,102.3614,24240.0
2024-06-11 10:20:00,106.68,106.83,106.65,106.8,5611.0,102.4478,102.5919,102.419,102.5631,5611.0
2024-06-11 10:25:00,106.79,106.86,106.7,106.7,2660.0,102.5535,102.6207,102.467,102.467,2660.0
2024-06-11 10:30:00,106.66,106.8,106.64,106.73,27551.0,102.4286,102.5631,102.4094,102.4958,27551.0
2024-06-11 10:35:00,106.73,106.77,106.55,106.63,63270.0,102.4958,102.5343,102.323,102.3998,63270.0
2024-06-11 10:40:00,106.59,106.66,106.45,106.6,6974.0,102.3614,102.4286,102.2269,102.371,6974.0
2024-06-11 10:45:00,106.55,106.58,106.25,106.25,4928.0,102.323,102.3518,102.0349,102.0349,4928.0
2024-06-11 10:50:00,106.25,106.35,106.23,106.28,9851.0,102.0349,102.1309,102.0157,102.0637,9851.0
2024-06-11 10:55:00,106.29,106.38,106.22,106.32,7014.0,102.0733,102.1597,102.0061,102.1021,7014.0
2024-06-11 11:00:00,106.33,106.36,106.26,106.26,4167.0,102.1117,102.1405,102.0445,102.0445,4167.0
2024-06-11 11:05:00,106.26,106.34,106.16,106.3,5976.0,102.0445,102.1213,101.9485,102.0829,5976.0
2024-06-11 11:10:00,106.29,106.31,106.23,106.29,4256.0,102.0733,102.0925,102.0157,102.0733,4256.0
2024-06-11 11:15:00,106.28,106.29,106.13,106.29,10480.0,102.0637,102.0733,101.9196,102.0733,10480.0
2024-06-11 11:20:00,106.29,106.3,106.16,106.16,3420.0,102.0733,102.0829,101.9485,101.9485,3420.0
2024-06-11 11:25:00,106.13,106.17,106.05,106.15,6741.0,101.9196,101.9581,101.8428,101.9388,6741.0
2024-06-11 11:30:00,106.17,106.23,106.16,106.16,7379.0,101.9581,102.0157,101.9485,101.9485,7379.0
2024-06-11 11:35:00,106.17,106.19,106.03,106.1,10848.0,101.9581,101.9773,101.8236,101.8908,10848.0
2024-06-11 11:40:00,106.06,106.23,105.97,106.04,9265.0,101.8524,102.0157,101.766,101.8332,9265.0
2024-06-11 11:45:00,106.03,106.24,106.01,106.24,5942.0,101.8236,102.0253,101.8044,102.0253,5942.0
2024-06-11 11:50:00,106.24,106.36,106.24,106.31,4072.0,102.0253,102.1405,102.0253,102.0925,4072.0
2024-06-11 11:55:00,106.31,106.31,106.23,106.26,4906.0,102.0925,102.0925,102.0157,102.0445,4906.0
2024-06-11 12:00:00,106.26,106.44,106.25,106.38,6851.0,102.0445,102.2173,102.0349,102.1597,6851.0
2024-06-11 12:05:00,106.38,106.39,106.33,106.39,2802.0,102.1597,102.1693,102.1117,102.1693,2802.0
2024-06-11 12:10:00,106.39,106.43,106.38,106.42,3159.0,102.1693,102.2077,102.1597,102.1981,3159.0
2024-06-11 12:15:00,106.45,106.45,106.24,106.27,6214.0,102.2269,102.2269,102.0253,102.0541,6214.0
2024-06-11 12:20:00,106.27,106.33,106.23,106.23,2137.0,102.0541,102.1117,102.0157,102.0157,2137.0
2024-06-11 12:25:00,106.23,106.26,106.17,106.2,4646.0,102.0157,102.0445,101.9581,101.9869,4646.0
2024-06-11 12:30:00,106.17,106.21,106.17,106.2,2653.0,101.9581,101.9965,101.9581,101.9869,2653.0
2024-06-11 12:35:00,106.22,106.22,106.07,106.07,6064.0,102.0061,102.0061,101.862,101.862,6064.0
2024-06-11 12:40:00,106.06,106.11,106.05,106.07,6230.0,101.8524,101.9004,101.8428,101.862,6230.0
2024-06-11 12:45:00,106.09,106.1,105.96,105.96,1750.0,101.8812,101.8908,101.7564,101.7564,1750.0
2024-06-11 12:50:00,105.95,105.99,105.83,105.9,9007.0,101.7468,101.7852,101.6315,101.6988,9007.0
2024-06-11 12:55:00,105.89,105.92,105.73,105.77,7192.0,101.6892,101.718,101.5355,101.5739,7192.0
2024-06-11 13:00:00,105.77,105.84,105.62,105.76,9912.0,101.5739,101.6411,101.4299,101.5643,9912.0
2024-06-11 13:05:00,105.79,105.8,105.68,105.68,9914.0,101.5931,101.6027,101.4875,101.4875,9914.0
2024-06-11 13:10:00,105.67,105.73,105.65,105.68,6285.0,101.4779,101.5355,101.4587,101.4875,6285.0
2024-06-11 13:15:00,105.68,105.68,105.52,105.57,11727.0,101.4875,101.4875,101.3338,101.3819,11727.0
2024-06-11 13:20:00,105.56,105.56,105.39,105.4,8428.0,101.3723,101.3723,101.209,101.2186,8428.0
2024-06-11 13:25:00,105.41,105.6,105.38,105.57,15770.0,101.2282,101.4107,101.1994,101.3819,15770.0
2024-06-11 13:30:00,105.59,105.6,105.51,105.51,6956.0,101.4011,101.4107,101.3242,101.3242,6956.0
2024-06-11 13:35:00,105.51,105.56,105.45,105.49,19314.0,101.3242,101.3723,101.2666,101.305,19314.0
2024-06-11 13:40:00,105.47,105.59,105.47,105.57,11119.0,101.2858,101.4011,101.2858,101.3819,11119.0
2024-06-11 13:45:00,105.59,105.65,105.47,105.5,14906.0,101.4011,101.4587,101.2858,101.3146,14906.0
2024-06-11 13:50:00,105.5,105.67,105.5,105.64,15120.0,101.3146,101.4779,101.3146,101.4491,15120.0
2024-06-11 13:55:00,105.62,105.74,105.62,105.73,171415.0,101.4299,101.5451,101.4299,101.5355,171415.0
2024-06-11 14:00:00,105.75,105.83,105.69,105.7,8024.0,101.5547,101.6315,101.4971,101.5067,8024.0
2024-06-11 14:05:00,105.72,105.74,105.64,105.74,7241.0,101.5259,101.5451,101.4491,101.5451,7241.0
2024-06-11 14:10:00,105.76,105.91,105.75,105.9,15263.0,101.5643,101.7084,101.5547,101.6988,15263.0
2024-06-11 14:15:00,105.89,106.15,105.89,106.03,28749.0,101.6892,101.9388,101.6892,101.8236,28749.0
2024-06-11 14:20:00,106.04,106.16,106.02,106.14,6421.0,101.8332,101.9485,101.814,101.9292,6421.0
2024-06-11 14:25:00,106.2,106.35,106.17,106.35,8278.0,101.9869,102.1309,101.9581,102.1309,8278.0
2024-06-11 14:30:00,106.35,106.5,106.22,106.25,11486.0,102.1309,102.275,102.0061,102.0349,11486.0
2024-06-11 14:35:00,106.25,106.25,106.03,106.09,45376.0,102.0349,102.0349,101.8236,101.8812,45376.0
2024-06-11 14:40:00,106.07,106.25,106.06,106.25,8253.0,101.862,102.0349,101.8524,102.0349,8253.0
2024-06-11 14:45:00,106.22,106.24,106.13,106.17,8585.0,102.0061,102.0253,101.9196,101.9581,8585.0
2024-06-11 14:50:00,106.19,106.21,106.1,106.15,10881.0,101.9773,101.9965,101.8908,101.9388,10881.0
2024-06-11 14:55:00,106.15,106.2,106.05,106.09,9968.0,101.9388,101.9869,101.8428,101.8812,9968.0
2024-06-11 15:00:00,106.11,106.16,105.96,105.98,11436.0,101.9004,101.9485,101.7564,101.7756,11436.0
2024-06-11 15:05:00,105.97,106.03,105.86,105.86,13454.0,101.766,101.8236,101.6604,101.6604,13454.0
2024-06-11 15:10:00,105.89,105.89,105.75,105.85,20087.0,101.6892,101.6892,101.5547,101.6507,20087.0
2024-06-11 15:15:00,105.84,105.88,105.75,105.8,32337.0,101.6411,101.6796,101.5547,101.6027,32337.0
2024-06-11 15:20:00,105.81,105.85,105.77,105.81,29402.0,101.6123,101.6507,101.5739,101.6123,29402.0
2024-06-11 15:25:00,105.81,105.82,105.69,105.76,16829.0,101.6123,101.6219,101.4971,101.5643,16829.0
2024-06-11 15:30:00,105.75,105.88,105.71,105.85,28757.0,101.5547,101.6796,101.5163,101.6507,28757.0
2024-06-11 15:35:00,105.84,105.88,105.73,105.86,42447.0,101.6411,101.6796,101.5355,101.6604,42447.0
2024-06-11 15:40:00,105.86,105.88,105.68,105.7,34887.0,101.6604,101.6796,101.4875,101.5067,34887.0
2024-06-11 15:45:00,105.7,105.79,105.68,105.7,21485.0,101.5067,101.5931,101.4875,101.5067,21485.0
2024-06-11 15:50:00,105.7,105.96,105.7,105.96,106937.0,101.5067,101.7564,101.5067,101.7564,106937.0
2024-06-11 15:55:00,105.93,106.06,105.86,105.98,144064.0,101.7276,101.8524,101.6604,101.7756,144064.0
2024-06-12 09:30:00,106.94,107.0,106.09,106.11,32354.0,102.6975,102.7551,101.8812,101.9004,32354.0
2024-06-12 09:35:00,106.22,106.37,105.5,106.02,82176.0,102.0061,102.1501,101.3146,101.814,82176.0
2024-06-12 09:40:00,106.13,106.39,105.87,105.87,23664.0,101.9196,102.1693,101.67,101.67,23664.0
2024-06-12 09:45:00,105.81,106.32,105.8,106.12,86802.0,101.6123,102.1021,101.6027,101.91,86802.0
2024-06-12 09:50:00,106.14,106.14,105.52,105.55,10776.0,101.9292,101.9292,101.3338,101.3627,10776.0
2024-06-12 09:55:00,105.5,105.95,105.5,105.7,19181.0,101.3146,101.7468,101.3146,101.5067,19181.0
2024-06-12 10:00:00,105.7,105.89,105.6,105.87,9302.0,101.5067,101.6892,101.4107,101.67,9302.0
2024-06-12 10:05:00,105.88,106.19,105.85,105.9,28206.0,101.6796,101.9773,101.6507,101.6988,28206.0
2024-06-12 10:10:00,105.9,106.06,105.68,106.05,16391.0,101.6988,101.8524,101.4875,101.8428,16391.0
2024-06-12 10:15:00,106.04,106.22,106.01,106.03,15192.0,101.8332,102.0061,101.8044,101.8236,15192.0
2024-06-12 10:20:00,106.0,106.09,105.88,106.07,15663.0,101.7948,101.8812,101.6796,101.862,15663.0
2024-06-12 10:25:00,106.09,106.19,105.9,105.91,10183.0,101.8812,101.9773,101.6988,101.7084,10183.0
2024-06-12 10:30:00,105.87,106.05,105.76,105.98,8798.0,101.67,101.8428,101.5643,101.7756,8798.0
2024-06-12 10:35:00,105.98,106.05,105.85,105.99,11568.0,101.7756,101.8428,101.6507,101.7852,11568.0
2024-06-12 10:40:00,106.0,106.08,105.73,105.73,19979.0,101.7948,101.8716,101.5355,101.5355,19979.0
2024-06-12 10:45:00,105.78,105.84,105.69,105.69,12248.0,101.5835,101.6411,101.4971,101.4971,12248.0
2024-06-12 10:50:00,105.72,105.74,105.38,105.51,16560.0,101.5259,101.5451,101.1994,101.3242,16560.0
2024-06-12 10:55:00,105.51,105.6,105.41,105.55,14801.0,101.3242,101.4107,101.2282,101.3627,14801.0
2024-06-12 11:00:00,105.53,105.63,105.46,105.46,10481.0,101.3434,101.4395,101.2762,101.2762,10481.0
2024-06-12 11:05:00,105.46,105.46,105.36,105.4,5258.0,101.2762,101.2762,101.1802,101.2186,5258.0
2024-06-12 11:10:00,105.4,105.47,105.36,105.42,9838.0,101.2186,101.2858,101.1802,101.2378,9838.0
2024-06-12 11:15:00,105.42,105.92,105.25,105.92,9314.0,101.2378,101.718,101.0746,101.718,9314.0
2024-06-12 11:20:00,105.93,105.93,105.67,105.7,11071.0,101.7276,101.7276,101.4779,101.5067,11071.0
2024-06-12 11:25:00,105.68,105.75,105.59,105.75,9515.0,101.4875,101.5547,101.4011,101.5547,9515.0
2024-06-12 11:30:00,105.81,105.81,105.73,105.76,8853.0,101.6123,101.6123,101.5355,101.5643,8853.0
2024-06-12 11:35:00,105.76,105.77,105.62,105.64,41409.0,101.5643,101.5739,101.4299,101.4491,41409.0
2024-06-12 11:40:00,105.66,105.76,105.59,105.64,25702.0,101.4683,101.5643,101.4011,101.4491,25702.0
2024-06-12 11:45:00,105.64,105.64,105.56,105.6,7383.0,101.4491,101.4491,101.3723,101.4107,7383.0
2024-06-12 11:50:00,105.6,105.78,105.55,105.78,5778.0,101.4107,101.5835,101.3627,101.5835,5778.0
2024-06-12 11:55:00,105.77,105.82,105.74,105.75,7134.0,101.5739,101.6219,101.5451,101.5547,7134.0
2024-06-12 12:00:00,105.72,105.85,105.72,105.83,6553.0,101.5259,101.6507,101.5259,101.6315,6553.0
2024-06-12 12:05:00,105.82,105.84,105.78,105.83,3039.0,101.6219,101.6411,101.5835,101.6315,3039.0
2024-06-12 12:10:00,105.8,106.06,105.78,106.06,9463.0,101.6027,101.8524,101.5835,101.8524,9463.0
2024-06-12 12:15:00,106.06,106.2,106.03,106.18,17154.0,101.8524,101.9869,101.8236,101.9677,17154.0
2024-06-12 12:20:00,106.14,106.15,106.0,106.07,11161.0,101.9292,101.9388,101.7948,101.862,11161.0
2024-06-12 12:25:00,106.07,106.12,106.06,106.09,10735.0,101.862,101.91,101.8524,101.8812,10735.0
2024-06-12 12:30:00,106.11,106.26,106.1,106.26,35458.0,101.9004,102.0445,101.8908,102.0445,35458.0
2024-06-12 12:35:00,106.28,106.34,106.19,106.27,13360.0,102.0637,102.1213,101.9773,102.0541,13360.0
2024-06-12 12:40:00,106.24,106.31,106.14,106.18,8296.0,102.0253,102.0925,101.9292,101.9677,8296.0
2024-06-12 12:45:00,106.16,106.18,106.03,106.04,8118.0,101.9485,101.9677,101.8236,101.8332,8118.0
2024-06-12 12:50:00,106.05,106.06,105.88,105.89,4313.0,101.8428,101.8524,101.6796,101.6892,4313.0
2024-06-12 12:55:00,105.89,105.97,105.88,105.95,5719.0,101.6892,101.766,101.6796,101.7468,5719.0
2024-06-12 13:00:00,105.95,106.14,105.95,106.12,9951.0,101.7468,101.9292,101.7468,101.91,9951.0
2024-06-12 13:05:00,106.13,106.15,106.0,106.0,6701.0,101.9196,101.9388,101.7948,101.7948,6701.0
2024-06-12 13:10:00,106.01,106.01,105.84,105.84,3126.0,101.8044,101.8044,101.6411,101.6411,3126.0
2024-06-12 13:15:00,105.83,105.94,105.83,105.86,5411.0,101.6315,101.7372,101.6315,101.6604,5411.0
2024-06-12 13:20:00,105.84,105.95,105.84,105.93,2819.0,101.6411,101.7468,101.6411,101.7276,2819.0
2024-06-12 13:25:00,105.93,106.09,105.83,105.84,22313.0,101.7276,101.8812,101.6315,101.6411,22313.0
2024-06-12 13:30:00,105.83,106.04,105.68,106.03,8770.0,101.6315,101.8332,101.4875,101.8236,8770.0
2024-06-12 13:35:00,106.05,106.16,106.04,106.06,8096.0,101.8428,101.9485,101.8332,101.8524,8096.0
2024-06-12 13:40:00,106.05,106.1,105.99,106.0,8877.0,101.8428,101.8908,101.7852,101.7948,8877.0
2024-06-12 13:45:00,106.04,106.09,105.96,106.0,11757.0,101.8332,101.8812,101.7564,101.7948,11757.0
2024-06-12 13:50:00,105.99,106.03,105.95,106.01,12025.0,101.7852,101.8236,101.7468,101.8044,12025.0
2024-06-12 13:55:00,106.01,106.02,105.91,105.91,4601.0,101.8044,101.814,101.7084,101.7084,4601.0
2024-06-12 14:00:00,105.89,106.13,105.62,105.9,60546.0,101.6892,101.9196,101.4299,101.6988,60546.0
2024-06-12 14:05:00,105.9,106.17,105.89,106.08,34709.0,101.6988,101.9581,101.6892,101.8716,34709.0
2024-06-12 14:10:00,106.16,106.2,105.84,106.02,6497.0,101.9485,101.9869,101.6411,101.814,6497.0
2024-06-12 14:15:00,106.04,106.25,105.93,106.19,6884.0,101.8332,102.0349,101.7276,101.9773,6884.0
2024-06-12 14:20:00,106.2,106.43,106.2,106.42,10688.0,101.9869,102.2077,101.9869,102.1981,10688.0
2024-06-12 14:25:00,106.42,106.64,106.39,106.61,25795.0,102.1981,102.4094,102.1693,102.3806,25795.0
2024-06-12 14:30:00,106.62,106.75,106.39,106.58,12515.0,102.3902,102.515,102.1693,102.3518,12515.0
2024-06-12 14:35:00,106.56,106.72,106.3,106.68,8754.0,102.3326,102.4862,102.0829,102.4478,8754.0
2024-06-12 14:40:00,106.7,106.71,106.34,106.53,9945.0,102.467,102.4766,102.1213,102.3038,9945.0
2024-06-12 14:45:00,106.5,106.57,106.33,106.47,13141.0,102.275,102.3422,102.1117,102.2462,13141.0
2024-06-12 14:50:00,106.48,106.51,106.3,106.51,16440.0,102.2558,102.2846,102.0829,102.2846,16440.0
2024-06-12 14:55:00,106.52,106.8,106.51,106.62,13486.0,102.2942,102.5631,102.2846,102.3902,13486.0
2024-06-12 15:00:00,106.61,106.77,106.51,106.54,10241.0,102.3806,102.5343,102.2846,102.3134,10241.0
2024-06-12 15:05:00,106.54,106.76,106.48,106.68,9204.0,102.3134,102.5246,102.2558,102.4478,9204.0
2024-06-12 15:10:00,106.68,106.76,106.59,106.69,16003.0,102.4478,102.5246,102.3614,102.4574,16003.0
2024-06-12 15:15:00,106.7,106.8,106.69,106.78,9540.0,102.467,102.5631,102.4574,102.5439,9540.0
2024-06-12 15:20:00,106.79,106.79,106.35,106.36,13822.0,102.5535,102.5535,102.1309,102.1405,13822.0
2024-06-12 15:25:00,106.36,106.43,106.16,106.3,14096.0,102.1405,102.2077,101.9485,102.0829,14096.0
2024-06-12 15:30:00,106.29,106.46,106.23,106.46,14926.0,102.0733,102.2365,102.0157,102.2365,14926.0
2024-06-12 15:35:00,106.43,106.63,106.4,106.5,12594.0,102.2077,102.3998,102.1789,102.275,12594.0
2024-06-12 15:40:00,106.48,106.66,106.46,106.6,16327.0,102.2558,102.4286,102.2365,102.371,16327.0
2024-06-12 15:45:00,106.61,106.75,106.56,106.7,22414.0,102.3806,102.515,102.3326,102.467,22414.0
2024-06-12 15:50:00,106.68,106.94,106.54,106.9,82811.0,102.4478,102.6975,102.3134,102.6591,82811.0
2024-06-12 15:55:00,106.93,106.96,106.68,106.7,94284.0,102.6879,102.7167,102.4478,102.467,94284.0
2024-06-13 09:30:00,106.33,106.57,105.85,106.09,69570.0,102.1117,102.3422,101.6507,101.8812,69570.0
2024-06-13 09:35:00,106.15,106.32,105.8,105.81,24955.0,101.9388,102.1021,101.6027,101.6123,24955.0
2024-06-13 09:40:00,105.83,105.89,105.24,105.24,11857.0,101.6315,101.6892,101.0649,101.0649,11857.0
2024-06-13 09:45:00,105.24,105.25,104.92,105.25,32473.0,101.0649,101.0746,100.7576,101.0746,32473.0
2024-06-13 09:50:00,105.35,105.48,105.25,105.29,5378.0,101.1706,101.2954,101.0746,101.113,5378.0
2024-06-13 09:55:00,105.3,105.4,105.2,105.32,8244.0,101.1226,101.2186,101.0265,101.1418,8244.0
2024-06-13 10:00:00,105.3,105.33,105.08,105.08,10550.0,101.1226,101.1514,100.9113,100.9113,10550.0
2024-06-13 10:05:00,105.1,105.33,105.06,105.16,8327.0,100.9305,101.1514,100.8921,100.9881,8327.0
2024-06-13 10:10:00,105.16,105.31,105.15,105.26,6667.0,100.9881,101.1322,100.9785,101.0842,6667.0
2024-06-13 10:15:00,105.28,105.45,105.24,105.39,5096.0,101.1034,101.2666,101.0649,101.209,5096.0
2024-06-13 10:20:00,105.38,105.43,105.32,105.4,18580.0,101.1994,101.2474,101.1418,101.2186,18580.0
2024-06-13 10:25:00,105.4,105.63,105.38,105.63,15626.0,101.2186,101.4395,101.1994,101.4395,15626.0
2024-06-13 10:30:00,105.65,105.68,105.45,105.48,17406.0,101.4587,101.4875,101.2666,101.2954,17406.0
2024-06-13 10:35:00,105.44,105.85,105.42,105.79,12774.0,101.257,101.6507,101.2378,101.5931,12774.0
2024-06-13 10:40:00,105.8,105.8,105.65,105.77,7260.0,101.6027,101.6027,101.4587,101.5739,7260.0
2024-06-13 10:45:00,105.78,105.97,105.72,105.75,5347.0,101.5835,101.766,101.5259,101.5547,5347.0
2024-06-13 10:50:00,105.72,105.85,105.69,105.81,4595.0,101.5259,101.6507,101.4971,101.6123,4595.0
2024-06-13 10:55:00,105.82,105.92,105.76,105.78,16289.0,101.6219,101.718,101.5643,101.5835,16289.0
2024-06-13 11:00:00,105.72,105.92,105.72,105.89,7644.0,101.5259,101.718,101.5259,101.6892,7644.0
2024-06-13 11:05:00,105.89,106.04,105.89,106.0,13946.0,101.6892,101.8332,101.6892,101.7948,13946.0
2024-06-13 11:10:00,106.01,106.06,105.97,105.98,12703.0,101.8044,101.8524,101.766,101.7756,12703.0
2024-06-13 11:15:00,106.02,106.08,105.92,106.08,4143.0,101.814,101.8716,101.718,101.8716,4143.0
2024-06-13 11:20:00,106.11,106.17,106.09,106.13,7742.0,101.9004,101.9581,101.8812,101.9196,7742.0
2024-06-13 11:25:00,106.15,106.31,106.13,106.3,13490.0,101.9388,102.0925,101.9196,102.0829,13490.0
2024-06-13 11:30:00,106.31,106.35,106.24,106.27,9741.0,102.0925,102.1309,102.0253,102.0541,9741.0
2024-06-13 11:35:00,106.29,106.32,106.24,106.27,11765.0,102.0733,102.1021,102.0253,102.0541,11765.0
2024-06-13 11:40:00,106.27,106.27,106.12,106.22,8155.0,102.0541,102.0541,101.91,102.0061,8155.0
2024-06-13 11:45:00,106.22,106.28,106.19,106.28,6292.0,102.0061,102.0637,101.9773,102.0637,6292.0
2024-06-13 11:50:00,106.28,106.35,106.26,106.26,11332.0,102.0637,102.1309,102.0445,102.0445,11332.0
2024-06-13 11:55:00,106.27,106.33,106.2,106.21,12380.0,102.0541,102.1117,101.9869,101.9965,12380.0
2024-06-13 12:00:00,106.21,106.33,106.07,106.33,23411.0,101.9965,102.1117,101.862,102.1117,23411.0
2024-06-13 12:05:00,106.37,106.58,106.34,106.42,8549.0,102.1501,102.3518,102.1213,102.1981,8549.0
2024-06-13 12:10:00,106.4,106.5,106.36,106.47,3835.0,102.1789,102.275,102.1405,102.2462,3835.0
2024-06-13 12:15:00,106.49,106.5,106.37,106.45,6895.0,102.2654,102.275,102.1501,102.2269,6895.0
2024-06-13 12:20:00,106.44,106.56,106.42,106.56,7314.0,102.2173,102.3326,102.1981,102.3326,7314.0
2024-06-13 12:25:00,106.56,106.57,106.38,106.4,7298.0,102.3326,102.3422,102.1597,102.1789,7298.0
2024-06-13 12:30:00,106.4,106.54,106.37,106.54,4742.0,102.1789,102.3134,102.1501,102.3134,4742.0
2024-06-13 12:35:00,106.53,106.65,106.52,106.65,7292.0,102.3038,102.419,102.2942,102.419,7292.0
2024-06-13 12:40:00,106.66,106.7,106.61,106.65,7391.0,102.4286,102.467,102.3806,102.419,7391.0
2024-06-13 12:45:00,106.65,106.73,106.6,106.72,13088.0,102.419,102.4958,102.371,102.4862,13088.0
2024-06-13 12:50:00,106.73,106.88,106.72,106.86,11411.0,102.4958,102.6399,102.4862,102.6207,11411.0
2024-06-13 12:55:00,106.85,106.9,106.8,106.81,8737.0,102.6111,102.6591,102.5631,102.5727,8737.0
2024-06-13 13:00:00,106.79,107.0,106.77,106.92,17398.0,102.5535,102.7551,102.5343,102.6783,17398.0
2024-06-13 13:05:00,106.91,107.09,106.91,107.01,23208.0,102.6687,102.8416,102.6687,102.7647,23208.0
2024-06-13 13:10:00,107.02,107.05,106.95,106.98,14792.0,102.7743,102.8031,102.7071,102.7359,14792.0
2024-06-13 13:15:00,106.99,107.02,106.9,107.02,16074.0,102.7455,102.7743,102.6591,102.7743,16074.0
2024-06-13 13:20:00,107.04,107.06,106.96,106.98,15767.0,102.7935,102.8127,102.7167,102.7359,15767.0
2024-06-13 13:25:00,106.97,107.01,106.9,106.9,12101.0,102.7263,102.7647,102.6591,102.6591,12101.0
2024-06-13 13:30:00,106.89,106.9,106.57,106.67,43099.0,102.6495,102.6591,102.3422,102.4382,43099.0
2024-06-13 13:35:00,106.7,106.71,106.48,106.55,14551.0,102.467,102.4766,102.2558,102.323,14551.0
2024-06-13 13:40:00,106.59,106.75,106.59,106.73,9652.0,102.3614,102.515,102.3614,102.4958,9652.0
2024-06-13 13:45:00,106.73,106.73,106.69,106.7,10981.0,102.4958,102.4958,102.4574,102.467,10981.0
2024-06-13 13:50:00,106.7,106.73,106.68,106.7,14526.0,102.467,102.4958,102.4478,102.467,14526.0
2024-06-13 13:55:00,106.7,106.7,106.58,106.62,8434.0,102.467,102.467,102.3518,102.3902,8434.0
2024-06-13 14:00:00,106.59,106.6,106.49,106.58,15530.0,102.3614,102.371,102.2654,102.3518,15530.0
2024-06-13 14:05:00,106.58,106.82,106.57,106.82,5526.0,102.3518,102.5823,102.3422,102.5823,5526.0
2024-06-13 14:10:00,106.81,106.87,106.76,106.77,7375.0,102.5727,102.6303,102.5246,102.5343,7375.0
2024-06-13 14:15:00,106.77,106.77,106.63,106.66,6411.0,102.5343,102.5343,102.3998,102.4286,6411.0
2024-06-13 14:20:00,106.68,106.75,106.67,106.75,7531.0,102.4478,102.515,102.4382,102.515,7531.0
2024-06-13 14:25:00,106.74,106.79,106.7,106.7,7186.0,102.5054,102.5535,102.467,102.467,7186.0
2024-06-13 14:30:00,106.71,106.84,106.7,106.79,12092.0,102.4766,102.6015,102.467,102.5535,12092.0
2024-06-13 14:35:00,106.79,106.79,106.74,106.74,5861.0,102.5535,102.5535,102.5054,102.5054,5861.0
2024-06-13 14:40:00,106.74,106.84,106.74,106.83,5760.0,102.5054,102.6015,102.5054,102.5919,5760.0
2024-06-13 14:45:00,106.84,106.92,106.81,106.84,10033.0,102.6015,102.6783,102.5727,102.6015,10033.0
2024-06-13 14:50:00,106.84,106.85,106.79,106.79,7692.0,102.6015,102.6111,102.5535,102.5535,7692.0
2024-06-13 14:55:00,106.79,106.96,106.79,106.88,12037.0,102.5535,102.7167,102.5535,102.6399,12037.0
2024-06-13 15:00:00,106.86,106.93,106.82,106.93,6531.0,102.6207,102.6879,102.5823,102.6879,6531.0
2024-06-13 15:05:00,106.91,106.94,106.87,106.94,7664.0,102.6687,102.6975,102.6303,102.6975,7664.0
2024-06-13 15:10:00,106.93,106.94,106.86,106.87,9413.0,102.6879,102.6975,102.6207,102.6303,9413.0
2024-06-13 15:15:00,106.87,106.89,106.82,106.85,11945.0,102.6303,102.6495,102.5823,102.6111,11945.0
2024-06-13 15:20:00,106.86,106.93,106.86,106.9,9875.0,102.6207,102.6879,102.6207,102.6591,9875.0
2024-06-13 15:25:00,106.91,106.92,106.82,106.87,13163.0,102.6687,102.6783,102.5823,102.6303,13163.0
2024-06-13 15:30:00,106.85,106.9,106.72,106.83,18427.0,102.6111,102.6591,102.4862,102.5919,18427.0
2024-06-13 15:35:00,106.83,106.98,106.81,106.96,18691.0,102.5919,102.7359,102.5727,102.7167,18691.0
2024-06-13 15:40:00,106.96,106.98,106.89,106.95,22491.0,102.7167,102.7359,102.6495,102.7071,22491.0
2024-06-13 15:45:00,106.94,107.05,106.94,107.0,27508.0,102.6975,102.8031,102.6975,102.7551,27508.0
2024-06-13 15:50:00,107.0,107.12,106.95,107.11,60246.0,102.7551,102.8704,102.7071,102.8608,60246.0
2024-06-13 15:55:00,107.12,107.15,107.04,107.08,149826.0,102.8704,102.8992,102.7935,102.832,149826.0
2024-06-14 09:30:00,106.18,106.47,105.85,106.1,44373.0,101.9677,102.2462,101.6507,101.8908,44373.0
2024-06-14 09:35:00,106.19,106.31,105.92,106.31,19320.0,101.9773,102.0925,101.718,102.0925,19320.0
2024-06-14 09:40:00,106.32,106.57,106.26,106.45,9456.0,102.1021,102.3422,102.0445,102.2269,9456.0
2024-06-14 09:45:00,106.42,106.44,106.16,106.37,12243.0,102.1981,102.2173,101.9485,102.1501,12243.0
2024-06-14 09:50:00,106.31,106.5,106.19,106.44,17638.0,102.0925,102.275,101.9773,102.2173,17638.0
2024-06-14 09:55:00,106.44,106.45,106.14,106.15,13935.0,102.2173,102.2269,101.9292,101.9388,13935.0
2024-06-14 10:00:00,106.07,106.17,105.62,105.7,39926.0,101.862,101.9581,101.4299,101.5067,39926.0
2024-06-14 10:05:00,105.7,105.72,105.34,105.42,28457.0,101.5067,101.5259,101.161,101.2378,28457.0
2024-06-14 10:10:00,105.39,105.49,105.1,105.16,28051.0,101.209,101.305,100.9305,100.9881,28051.0
2024-06-14 10:15:00,105.18,105.56,105.18,105.41,12702.0,101.0073,101.3723,101.0073,101.2282,12702.0
2024-06-14 10:20:00,105.38,105.53,105.27,105.27,15073.0,101.1994,101.3434,101.0938,101.0938,15073.0
2024-06-14 10:25:00,105.25,105.28,105.07,105.17,10144.0,101.0746,101.1034,100.9017,100.9977,10144.0
2024-06-14 10:30:00,105.18,105.23,104.91,105.06,18633.0,101.0073,101.0553,100.748,100.8921,18633.0
2024-06-14 10:35:00,105.06,105.16,105.0,105.11,8682.0,100.8921,100.9881,100.8345,100.9401,8682.0
2024-06-14 10:40:00,105.11,105.15,105.03,105.07,10098.0,100.9401,100.9785,100.8633,100.9017,10098.0
2024-06-14 10:45:00,105.09,105.21,105.04,105.19,8316.0,100.9209,101.0361,100.8729,101.0169,8316.0
2024-06-14 10:50:00,105.17,105.44,105.13,105.44,9443.0,100.9977,101.257,100.9593,101.257,9443.0
2024-06-14 10:55:00,105.48,105.54,105.42,105.42,19108.0,101.2954,101.353,101.2378,101.2378,19108.0
2024-06-14 11:00:00,105.51,105.54,105.4,105.51,5235.0,101.3242,101.353,101.2186,101.3242,5235.0
2024-06-14 11:05:00,105.5,105.52,105.39,105.41,5765.0,101.3146,101.3338,101.209,101.2282,5765.0
2024-06-14 11:10:00,105.4,105.57,105.38,105.53,3840.0,101.2186,101.3819,101.1994,101.3434,3840.0
2024-06-14 11:15:00,105.52,105.62,105.45,105.62,7387.0,101.3338,101.4299,101.2666,101.4299,7387.0
2024-06-14 11:20:00,105.65,105.69,105.54,105.69,7560.0,101.4587,101.4971,101.353,101.4971,7560.0
2024-06-14 11:25:00,105.69,105.83,105.68,105.73,3313.0,101.4971,101.6315,101.4875,101.5355,3313.0
2024-06-14 11:30:00,105.77,105.94,105.75,105.89,15985.0,101.5739,101.7372,101.5547,101.6892,15985.0
2024-06-14 11:35:00,105.91,106.04,105.91,106.03,29207.0,101.7084,101.8332,101.7084,101.8236,29207.0
2024-06-14 11:40:00,106.04,106.07,105.98,106.05,12056.0,101.8332,101.862,101.7756,101.8428,12056.0
2024-06-14 11:45:00,106.06,106.07,105.98,105.99,9614.0,101.8524,101.862,101.7756,101.7852,9614.0
2024-06-14 11:50:00,105.95,106.03,105.83,105.98,8760.0,101.7468,101.8236,101.6315,101.7756,8760.0
2024-06-14 11:55:00,105.98,106.14,105.96,106.14,7706.0,101.7756,101.9292,101.7564,101.9292,7706.0
2024-06-14 12:00:00,106.12,106.13,105.82,105.82,7571.0,101.91,101.9196,101.6219,101.6219,7571.0
2024-06-14 12:05:00,105.72,105.93,105.69,105.91,3035.0,101.5259,101.7276,101.4971,101.7084,3035.0
2024-06-14 12:10:00,105.93,106.11,105.93,106.07,10324.0,101.7276,101.9004,101.7276,101.862,10324.0
2024-06-14 12:15:00,106.1,106.11,105.91,105.97,7625.0,101.8908,101.9004,101.7084,101.766,7625.0
2024-06-14 12:20:00,105.99,106.14,105.99,106.13,4491.0,101.7852,101.9292,101.7852,101.9196,4491.0
2024-06-14 12:25:00,106.12,106.13,106.0,106.02,10404.0,101.91,101.9196,101.7948,101.814,10404.0
2024-06-14 12:30:00,106.03,106.05,105.9,106.05,5515.0,101.8236,101.8428,101.6988,101.8428,5515.0
2024-06-14 12:35:00,106.03,106.25,106.03,106.25,2979.0,101.8236,102.0349,101.8236,102.0349,2979.0
2024-06-14 12:40:00,106.23,106.24,106.02,106.09,9233.0,102.0157,102.0253,101.814,101.8812,9233.0
2024-06-14 12:45:00,106.08,106.1,105.91,105.98,5479.0,101.8716,101.8908,101.7084,101.7756,5479.0
2024-06-14 12:50:00,105.99,106.11,105.95,106.05,4388.0,101.7852,101.9004,101.7468,101.8428,4388.0
2024-06-14 12:55:00,106.05,106.2,106.04,106.17,12115.0,101.8428,101.9869,101.8332,101.9581,12115.0
2024-06-14 13:00:00,106.2,106.25,106.15,106.24,3639.0,101.9869,102.0349,101.9388,102.0253,3639.0
2024-06-14 13:05:00,106.25,106.3,106.23,106.26,6853.0,102.0349,102.0829,102.0157,102.0445,6853.0
2024-06-14 13:10:00,106.25,106.25,106.18,106.18,2246.0,102.0349,102.0349,101.9677,101.9677,2246.0
2024-06-14 13:15:00,106.22,106.38,106.2,106.38,4421.0,102.0061,102.1597,101.9869,102.1597,4421.0
2024-06-14 13:20:00,106.39,106.5,106.27,106.29,5136.0,102.1693,102.275,102.0541,102.0733,5136.0
2024-06-14 13:25:00,106.28,106.29,106.22,106.23,5863.0,102.0637,102.0733,102.0061,102.0157,5863.0
2024-06-14 13:30:00,106.24,106.29,106.12,106.2,3588.0,102.0253,102.0733,101.91,101.9869,3588.0
2024-06-14 13:35:00,106.19,106.23,106.13,106.14,1700.0,101.9773,102.0157,101.9196,101.9292,1700.0
2024-06-14 13:40:00,106.13,106.13,105.91,105.91,2700.0,101.9196,101.9196,101.7084,101.7084,2700.0
2024-06-14 13:45:00,105.95,106.0,105.89,105.96,4559.0,101.7468,101.7948,101.6892,101.7564,4559.0
2024-06-14 13:50:00,105.9,106.11,105.88,106.1,4846.0,101.6988,101.9004,101.6796,101.8908,4846.0
2024-06-14 13:55:00,106.04,106.05,105.97,106.04,3401.0,101.8332,101.8428,101.766,101.8332,3401.0
2024-06-14 14:00:00,105.99,106.16,105.95,106.16,5866.0,101.7852,101.9485,101.7468,101.9485,5866.0
2024-06-14 14:05:00,106.16,106.22,106.09,106.13,12345.0,101.9485,102.0061,101.8812,101.9196,12345.0
2024-06-14 14:10:00,106.15,106.19,106.09,106.11,5986.0,101.9388,101.9773,101.8812,101.9004,5986.0
2024-06-14 14:15:00,106.1,106.25,106.1,106.22,6391.0,101.8908,102.0349,101.8908,102.0061,6391.0
2024-06-14 14:20:00,106.23,106.25,106.17,106.25,5261.0,102.0157,102.0349,101.9581,102.0349,5261.0
2024-06-14 14:25:00,106.26,106.29,106.22,106.23,3336.0,102.0445,102.0733,102.0061,102.0157,3336.0
2024-06-14 14:30:00,106.21,106.29,106.17,106.26,4597.0,101.9965,102.0733,101.9581,102.0445,4597.0
2024-06-14 14:35:00,106.28,106.29,106.25,106.28,2210.0,102.0637,102.0733,102.0349,102.0637,2210.0
2024-06-14 14:40:00,106.24,106.3,106.13,106.28,3900.0,102.0253,102.0829,101.9196,102.0637,3900.0
2024-06-14 14:45:00,106.3,106.43,106.28,106.43,7549.0,102.0829,102.2077,102.0637,102.2077,7549.0
2024-06-14 14:50:00,106.4,106.53,106.4,106.53,4000.0,102.1789,102.3038,102.1789,102.3038,4000.0
2024-06-14 14:55:00,106.54,106.56,106.4,106.54,8505.0,102.3134,102.3326,102.1789,102.3134,8505.0
2024-06-14 15:00:00,106.53,106.6,106.42,106.6,35083.0,102.3038,102.371,102.1981,102.371,35083.0
2024-06-14 15:05:00,106.57,106.67,106.52,106.63,15753.0,102.3422,102.4382,102.2942,102.3998,15753.0
2024-06-14 15:10:00,106.59,106.62,106.53,106.61,6676.0,102.3614,102.3902,102.3038,102.3806,6676.0
2024-06-14 15:15:00,106.6,106.71,106.6,106.63,14432.0,102.371,102.4766,102.371,102.3998,14432.0
2024-06-14 15:20:00,106.63,106.68,106.59,106.64,11665.0,102.3998,102.4478,102.3614,102.4094,11665.0
2024-06-14 15:25:00,106.64,106.65,106.51,106.53,8985.0,102.4094,102.419,102.2846,102.3038,8985.0
2024-06-14 15:30:00,106.53,106.58,106.49,106.53,13844.0,102.3038,102.3518,102.2654,102.3038,13844.0
2024-06-14 15:35:00,106.53,106.55,106.43,106.44,11643.0,102.3038,102.323,102.2077,102.2173,11643.0
2024-06-14 15:40:00,106.43,106.48,106.36,106.47,18875.0,102.2077,102.2558,102.1405,102.2462,18875.0
2024-06-14 15:45:00,106.47,106.64,106.46,106.59,19791.0,102.2462,102.4094,102.2365,102.3614,19791.0
2024-06-14 15:50:00,106.6,106.67,106.55,106.56,31609.0,102.371,102.4382,102.323,102.3326,31609.0
2024-06-14 15:55:00,106.57,106.77,106.57,106.73,109683.0,102.3422,102.5343,102.3422,102.4958,109683.0
2024-06-17 09:30:00,106.7,107.32,106.23,107.32,24636.0,102.467,103.0624,102.0157,103.0624,24636.0
2024-06-17 09:35:00,107.36,107.58,107.09,107.09,3661.0,103.1008,103.3121,102.8416,102.8416,3661.0
2024-06-17 09:40:00,106.99,107.06,106.85,106.91,2412.0,102.7455,102.8127,102.6111,102.6687,2412.0
2024-06-17 09:45:00,106.9,106.98,106.66,106.75,5029.0,102.6591,102.7359,102.4286,102.515,5029.0
2024-06-17 09:50:00,106.78,106.93,106.69,106.75,4250.0,102.5439,102.6879,102.4574,102.515,4250.0
2024-06-17 09:55:00,106.67,106.83,106.5,106.5,3390.0,102.4382,102.5919,102.275,102.275,3390.0
2024-06-17 10:00:00,106.4,106.54,106.21,106.44,4413.0,102.1789,102.3134,101.9965,102.2173,4413.0
2024-06-17 10:05:00,106.53,106.56,106.36,106.45,4485.0,102.3038,102.3326,102.1405,102.2269,4485.0
2024-06-17 10:10:00,106.41,106.42,106.24,106.24,4724.0,102.1885,102.1981,102.0253,102.0253,4724.0
2024-06-17 10:15:00,106.18,106.4,106.18,106.37,3887.0,101.9677,102.1789,101.9677,102.1501,3887.0
2024-06-17 10:20:00,106.33,106.49,106.27,106.38,10104.0,102.1117,102.2654,102.0541,102.1597,10104.0
2024-06-17 10:25:00,106.45,106.52,106.39,106.42,14038.0,102.2269,102.2942,102.1693,102.1981,14038.0
2024-06-17 10:30:00,106.42,106.42,106.32,106.36,5202.0,102.1981,102.1981,102.1021,102.1405,5202.0
2024-06-17 10:35:00,106.36,106.36,106.2,106.26,4540.0,102.1405,102.1405,101.9869,102.0445,4540.0
2024-06-17 10:40:00,106.22,106.35,106.21,106.24,3839.0,102.0061,102.1309,101.9965,102.0253,3839.0
2024-06-17 10:45:00,106.25,106.42,106.24,106.42,4019.0,102.0349,102.1981,102.0253,102.1981,4019.0
2024-06-17 10:50:00,106.42,106.66,106.42,106.59,4946.0,102.1981,102.4286,102.1981,102.3614,4946.0
2024-06-17 10:55:00,106.54,106.63,106.48,106.58,1927.0,102.3134,102.3998,102.2558,102.3518,1927.0
2024-06-17 11:00:00,106.59,106.63,106.51,106.53,3389.0,102.3614,102.3998,102.2846,102.3038,3389.0
2024-06-17 11:05:00,106.52,106.53,106.43,106.43,2155.0,102.2942,102.3038,102.2077,102.2077,2155.0
2024-06-17 11:10:00,106.49,106.54,106.49,106.54,2324.0,102.2654,102.3134,102.2654,102.3134,2324.0
2024-06-17 11:15:00,106.56,106.65,106.56,106.6,1300.0,102.3326,102.419,102.3326,102.371,1300.0
2024-06-17 11:20:00,106.64,106.9,106.64,106.86,9981.0,102.4094,102.6591,102.4094,102.6207,9981.0
2024-06-17 11:25:00,106.87,106.91,106.77,106.81,4447.0,102.6303,102.6687,102.5343,102.5727,4447.0
2024-06-17 11:30:00,106.81,106.81,106.69,106.73,2996.0,102.5727,102.5727,102.4574,102.4958,2996.0
2024-06-17 11:35:00,106.65,106.7,106.62,106.67,2801.0,102.419,102.467,102.3902,102.4382,2801.0
2024-06-17 11:40:00,106.65,106.77,106.63,106.75,1975.0,102.419,102.5343,102.3998,102.515,1975.0
2024-06-17 11:45:00,106.79,106.8,106.69,106.69,2574.0,102.5535,102.5631,102.4574,102.4574,2574.0
2024-06-17 11:50:00,106.67,106.79,106.67,106.76,3167.0,102.4382,102.5535,102.4382,102.5246,3167.0
2024-06-17 11:55:00,106.76,106.9,106.76,106.87,5102.0,102.5246,102.6591,102.5246,102.6303,5102.0
2024-06-17 12:00:00,106.86,106.92,106.83,106.89,4036.0,102.6207,102.6783,102.5919,102.6495,4036.0
2024-06-17 12:05:00,106.88,106.96,106.88,106.96,4886.0,102.6399,102.7167,102.6399,102.7167,4886.0
2024-06-17 12:10:00,106.96,107.1,106.96,107.08,3934.0,102.7167,102.8512,102.7167,102.832,3934.0
2024-06-17 12:15:00,107.09,107.15,107.04,107.15,4281.0,102.8416,102.8992,102.7935,102.8992,4281.0
2024-06-17 12:20:00,107.13,107.3,107.12,107.3,5569.0,102.88,103.0432,102.8704,103.0432,5569.0
2024-06-17 12:25:00,107.32,107.51,107.27,107.51,6398.0,103.0624,103.2449,103.0144,103.2449,6398.0
2024-06-17 12:30:00,107.51,107.56,107.45,107.47,8686.0,103.2449,103.2929,103.1873,103.2065,8686.0
2024-06-17 12:35:00,107.42,107.45,107.33,107.33,2297.0,103.1585,103.1873,103.072,103.072,2297.0
2024-06-17 12:40:00,107.29,107.34,107.25,107.29,3768.0,103.0336,103.0816,102.9952,103.0336,3768.0
2024-06-17 12:45:00,107.28,107.38,107.26,107.38,5099.0,103.024,103.1201,103.0048,103.1201,5099.0
2024-06-17 12:50:00,107.39,107.4,107.36,107.37,2958.0,103.1297,103.1393,103.1008,103.1104,2958.0
2024-06-17 12:55:00,107.35,107.37,107.32,107.34,3163.0,103.0912,103.1104,103.0624,103.0816,3163.0
2024-06-17 13:00:00,107.37,107.41,107.35,107.41,2863.0,103.1104,103.1489,103.0912,103.1489,2863.0
2024-06-17 13:05:00,107.4,107.47,107.4,107.45,2264.0,103.1393,103.2065,103.1393,103.1873,2264.0
2024-06-17 13:10:00,107.43,107.45,107.38,107.4,4455.0,103.1681,103.1873,103.1201,103.1393,4455.0
2024-06-17 13:15:00,107.38,107.58,107.38,107.58,5068.0,103.1201,103.3121,103.1201,103.3121,5068.0
2024-06-17 13:20:00,107.58,107.64,107.56,107.62,4302.0,103.3121,103.3697,103.2929,103.3505,4302.0
2024-06-17 13:25:00,107.58,107.73,107.58,107.73,5332.0,103.3121,103.4562,103.3121,103.4562,5332.0
2024-06-17 13:30:00,107.74,107.86,107.7,107.72,10120.0,103.4658,103.581,103.4274,103.4466,10120.0
2024-06-17 13:35:00,107.73,107.82,107.73,107.81,3942.0,103.4562,103.5426,103.4562,103.533,3942.0
2024-06-17 13:40:00,107.8,107.86,107.72,107.72,5387.0,103.5234,103.581,103.4466,103.4466,5387.0
2024-06-17 13:45:00,107.74,107.76,107.68,107.68,3466.0,103.4658,103.485,103.4082,103.4082,3466.0
2024-06-17 13:50:00,107.63,107.75,107.62,107.74,6218.0,103.3601,103.4754,103.3505,103.4658,6218.0
2024-06-17 13:55:00,107.75,107.75,107.66,107.7,6627.0,103.4754,103.4754,103.3889,103.4274,6627.0
2024-06-17 14:00:00,107.72,107.85,107.71,107.79,5789.0,103.4466,103.5714,103.437,103.5138,5789.0
2024-06-17 14:05:00,107.81,107.98,107.79,107.91,9892.0,103.533,103.6962,103.5138,103.629,9892.0
2024-06-17 14:10:00,107.93,107.94,107.76,107.76,7345.0,103.6482,103.6578,103.485,103.485,7345.0
2024-06-17 14:15:00,107.73,107.9,107.73,107.86,11070.0,103.4562,103.6194,103.4562,103.581,11070.0
2024-06-17 14:20:00,107.81,107.82,107.74,107.8,4396.0,103.533,103.5426,103.4658,103.5234,4396.0
2024-06-17 14:25:00,107.77,107.9,107.75,107.88,6634.0,103.4946,103.6194,103.4754,103.6002,6634.0
2024-06-17 14:30:00,107.87,107.89,107.85,107.88,3851.0,103.5906,103.6098,103.5714,103.6002,3851.0
2024-06-17 14:35:00,107.9,107.92,107.83,107.92,7507.0,103.6194,103.6386,103.5522,103.6386,7507.0
2024-06-17 14:40:00,107.91,107.91,107.74,107.78,4830.0,103.629,103.629,103.4658,103.5042,4830.0
2024-06-17 14:45:00,107.74,107.88,107.71,107.83,11429.0,103.4658,103.6002,103.437,103.5522,11429.0
2024-06-17 14:50:00,107.83,107.83,107.72,107.75,11331.0,103.5522,103.5522,103.4466,103.4754,11331.0
2024-06-17 14:55:00,107.75,107.88,107.72,107.85,4991.0,103.4754,103.6002,103.4466,103.5714,4991.0
2024-06-17 15:00:00,107.85,107.9,107.8,107.89,3577.0,103.5714,103.6194,103.5234,103.6098,3577.0
2024-06-17 15:05:00,107.86,108.1,107.86,108.1,25345.0,103.581,103.8115,103.581,103.8115,25345.0
2024-06-17 15:10:00,108.11,108.12,107.95,108.04,11298.0,103.8211,103.8307,103.6674,103.7539,11298.0
2024-06-17 15:15:00,108.01,108.08,107.93,107.93,7237.0,103.7251,103.7923,103.6482,103.6482,7237.0
2024-06-17 15:20:00,107.92,107.92,107.8,107.83,25582.0,103.6386,103.6386,103.5234,103.5522,25582.0
2024-06-17 15:25:00,107.83,107.92,107.71,107.9,17289.0,103.5522,103.6386,103.437,103.6194,17289.0
2024-06-17 15:30:00,107.9,108.01,107.87,107.96,8187.0,103.6194,103.7251,103.5906,103.677,8187.0
2024-06-17 15:35:00,107.94,108.03,107.87,107.93,8091.0,103.6578,103.7443,103.5906,103.6482,8091.0
2024-06-17 15:40:00,107.95,108.08,107.94,107.98,12151.0,103.6674,103.7923,103.6578,103.6962,12151.0
2024-06-17 15:45:00,107.97,108.04,107.95,108.01,15497.0,103.6866,103.7539,103.6674,103.7251,15497.0
2024-06-17 15:50:00,107.97,108.07,107.83,107.86,49660.0,103.6866,103.7827,103.5522,103.581,49660.0
2024-06-17 15:55:00,107.88,107.92,107.74,107.75,114290.0,103.6002,103.6386,103.4658,103.4754,114290.0
2024-06-18 09:30:00,107.97,108.21,107.82,108.15,24755.0,103.6866,103.9171,103.5426,103.8595,24755.0
2024-06-18 09:35:00,108.16,108.55,108.16,108.46,6765.0,103.8691,104.2436,103.8691,104.1572,6765.0
2024-06-18 09:40:00,108.47,108.53,107.94,107.94,5474.0,104.1668,104.2244,103.6578,103.6578,5474.0
2024-06-18 09:45:00,107.92,107.92,107.71,107.78,2854.0,103.6386,103.6386,103.437,103.5042,2854.0
2024-06-18 09:50:00,107.78,107.9,107.53,107.63,4269.0,103.5042,103.6194,103.2641,103.3601,4269.0
2024-06-18 09:55:00,107.63,107.66,107.02,107.23,32567.0,103.3601,103.3889,102.7743,102.976,32567.0
2024-06-18 10:00:00,107.23,107.5,107.09,107.34,7171.0,102.976,103.2353,102.8416,103.0816,7171.0
2024-06-18 10:05:00,107.31,107.42,107.22,107.42,5595.0,103.0528,103.1585,102.9664,103.1585,5595.0
2024-06-18 10:10:00,107.42,107.48,107.34,107.36,3760.0,103.1585,103.2161,103.0816,103.1008,3760.0
2024-06-18 10:15:00,107.32,107.49,107.31,107.42,6050.0,103.0624,103.2257,103.0528,103.1585,6050.0
2024-06-18 10:20:00,107.43,107.52,107.32,107.32,5931.0,103.1681,103.2545,103.0624,103.0624,5931.0
2024-06-18 10:25:00,107.3,107.49,107.26,107.4,6170.0,103.0432,103.2257,103.0048,103.1393,6170.0
2024-06-18 10:30:00,107.37,107.46,107.35,107.41,6005.0,103.1104,103.1969,103.0912,103.1489,6005.0
2024-06-18 10:35:00,107.39,107.44,107.32,107.33,6672.0,103.1297,103.1777,103.0624,103.072,6672.0
2024-06-18 10:40:00,107.34,107.37,107.21,107.33,6740.0,103.0816,103.1104,102.9568,103.072,6740.0
2024-06-18 10:45:00,107.34,107.48,107.32,107.48,9771.0,103.0816,103.2161,103.0624,103.2161,9771.0
2024-06-18 10:50:00,107.45,107.45,107.28,107.42,4708.0,103.1873,103.1873,103.024,103.1585,4708.0
2024-06-18 10:55:00,107.39,107.43,107.22,107.24,9257.0,103.1297,103.1681,102.9664,102.9856,9257.0
2024-06-18 11:00:00,107.25,107.36,107.24,107.28,4577.0,102.9952,103.1008,102.9856,103.024,4577.0
2024-06-18 11:05:00,107.21,107.32,107.16,107.25,8542.0,102.9568,103.0624,102.9088,102.9952,8542.0
2024-06-18 11:10:00,107.23,107.33,107.15,107.33,10549.0,102.976,103.072,102.8992,103.072,10549.0
2024-06-18 11:15:00,107.3,107.31,107.21,107.22,7601.0,103.0432,103.0528,102.9568,102.9664,7601.0
2024-06-18 11:20:00,107.22,107.36,107.16,107.17,7299.0,102.9664,103.1008,102.9088,102.9184,7299.0
2024-06-18 11:25:00,107.16,107.19,107.07,107.19,6291.0,102.9088,102.9376,102.8224,102.9376,6291.0
2024-06-18 11:30:00,107.24,107.33,107.22,107.31,7024.0,102.9856,103.072,102.9664,103.0528,7024.0
2024-06-18 11:35:00,107.35,107.37,107.11,107.12,7538.0,103.0912,103.1104,102.8608,102.8704,7538.0
2024-06-18 11:40:00,107.15,107.16,107.03,107.09,4722.0,102.8992,102.9088,102.7839,102.8416,4722.0
2024-06-18 11:45:00,107.09,107.15,107.07,107.15,4121.0,102.8416,102.8992,102.8224,102.8992,4121.0
2024-06-18 11:50:00,107.17,107.27,107.15,107.27,5064.0,102.9184,103.0144,102.8992,103.0144,5064.0
2024-06-18 11:55:00,107.25,107.37,107.25,107.37,6013.0,102.9952,103.1104,102.9952,103.1104,6013.0
2024-06-18 12:00:00,107.37,107.47,107.36,107.4,4370.0,103.1104,103.2065,103.1008,103.1393,4370.0
2024-06-18 12:05:00,107.39,107.43,107.26,107.34,29586.0,103.1297,103.1681,103.0048,103.0816,29586.0
2024-06-18 12:10:00,107.34,107.48,107.32,107.45,1560.0,103.0816,103.2161,103.0624,103.1873,1560.0
2024-06-18 12:15:00,107.46,107.55,107.43,107.48,6077.0,103.1969,103.2833,103.1681,103.2161,6077.0
2024-06-18 12:20:00,107.5,107.52,107.42,107.47,4258.0,103.2353,103.2545,103.1585,103.2065,4258.0
2024-06-18 12:25:00,107.49,107.6,107.44,107.47,5115.0,103.2257,103.3313,103.1777,103.2065,5115.0
2024-06-18 12:30:00,107.48,107.48,107.32,107.39,6190.0,103.2161,103.2161,103.0624,103.1297,6190.0
2024-06-18 12:35:00,107.38,107.46,107.38,107.45,4013.0,103.1201,103.1969,103.1201,103.1873,4013.0
2024-06-18 12:40:00,107.45,107.61,107.43,107.57,8336.0,103.1873,103.3409,103.1681,103.3025,8336.0
2024-06-18 12:45:00,107.56,107.56,107.43,107.47,8346.0,103.2929,103.2929,103.1681,103.2065,8346.0
2024-06-18 12:50:00,107.49,107.52,107.47,107.48,3705.0,103.2257,103.2545,103.2065,103.2161,3705.0
2024-06-18 12:55:00,107.49,107.57,107.49,107.49,5757.0,103.2257,103.3025,103.2257,103.2257,5757.0
2024-06-18 13:00:00,107.43,107.43,107.34,107.36,5190.0,103.1681,103.1681,103.0816,103.1008,5190.0
2024-06-18 13:05:00,107.38,107.39,107.25,107.29,5298.0,103.1201,103.1297,102.9952,103.0336,5298.0
2024-06-18 13:10:00,107.27,107.34,107.26,107.33,4770.0,103.0144,103.0816,103.0048,103.072,4770.0
2024-06-18 13:15:00,107.34,107.36,107.29,107.34,4700.0,103.0816,103.1008,103.0336,103.0816,4700.0
2024-06-18 13:20:00,107.34,107.39,107.3,107.39,3668.0,103.0816,103.1297,103.0432,103.1297,3668.0
2024-06-18 13:25:00,107.38,107.46,107.29,107.36,12559.0,103.1201,103.1969,103.0336,103.1008,12559.0
2024-06-18 13:30:00,107.33,107.34,107.24,107.26,6845.0,103.072,103.0816,102.9856,103.0048,6845.0
2024-06-18 13:35:00,107.3,107.3,107.22,107.25,4341.0,103.0432,103.0432,102.9664,102.9952,4341.0
2024-06-18 13:40:00,107.28,107.28,107.18,107.2,3152.0,103.024,103.024,102.928,102.9472,3152.0
2024-06-18 13:45:00,107.21,107.39,107.19,107.35,11359.0,102.9568,103.1297,102.9376,103.0912,11359.0
2024-06-18 13:50:00,107.37,107.37,107.29,107.34,4964.0,103.1104,103.1104,103.0336,103.0816,4964.0
2024-06-18 13:55:00,107.36,107.42,107.35,107.35,6722.0,103.1008,103.1585,103.0912,103.0912,6722.0
2024-06-18 14:00:00,107.37,107.37,107.11,107.31,10463.0,103.1104,103.1104,102.8608,103.0528,10463.0
2024-06-18 14:05:00,107.31,107.47,107.27,107.43,4909.0,103.0528,103.2065,103.0144,103.1681,4909.0
2024-06-18 14:10:00,107.44,107.48,107.43,107.45,9710.0,103.1777,103.2161,103.1681,103.1873,9710.0
2024-06-18 14:15:00,107.45,107.46,107.35,107.37,5772.0,103.1873,103.1969,103.0912,103.1104,5772.0
2024-06-18 14:20:00,107.37,107.46,107.34,107.41,7376.0,103.1104,103.1969,103.0816,103.1489,7376.0
2024-06-18 14:25:00,107.41,107.51,107.39,107.44,5097.0,103.1489,103.2449,103.1297,103.1777,5097.0
2024-06-18 14:30:00,107.41,107.48,107.41,107.48,4301.0,103.1489,103.2161,103.1489,103.2161,4301.0
2024-06-18 14:35:00,107.48,107.51,107.41,107.42,7350.0,103.2161,103.2449,103.1489,103.1585,7350.0
2024-06-18 14:40:00,107.45,107.54,107.41,107.51,6891.0,103.1873,103.2737,103.1489,103.2449,6891.0
2024-06-18 14:45:00,107.48,107.54,107.45,107.45,4704.0,103.2161,103.2737,103.1873,103.1873,4704.0
2024-06-18 14:50:00,107.45,107.47,107.41,107.42,5346.0,103.1873,103.2065,103.1489,103.1585,5346.0
2024-06-18 14:55:00,107.44,107.5,107.38,107.5,11112.0,103.1777,103.2353,103.1201,103.2353,11112.0
2024-06-18 15:00:00,107.51,107.54,107.43,107.45,7839.0,103.2449,103.2737,103.1681,103.1873,7839.0
2024-06-18 15:05:00,107.44,107.49,107.43,107.46,7973.0,103.1777,103.2257,103.1681,103.1969,7973.0
2024-06-18 15:10:00,107.46,107.52,107.45,107.52,5291.0,103.1969,103.2545,103.1873,103.2545,5291.0
2024-06-18 15:15:00,107.52,107.6,107.51,107.58,4380.0,103.2545,103.3313,103.2449,103.3121,4380.0
2024-06-18 15:20:00,107.58,107.69,107.58,107.68,4691.0,103.3121,103.4178,103.3121,103.4082,4691.0
2024-06-18 15:25:00,107.65,107.73,107.64,107.65,7975.0,103.3793,103.4562,103.3697,103.3793,7975.0
2024-06-18 15:30:00,107.66,107.71,107.62,107.67,7805.0,103.3889,103.437,103.3505,103.3985,7805.0
2024-06-18 15:35:00,107.67,107.73,107.65,107.72,6863.0,103.3985,103.4562,103.3793,103.4466,6863.0
2024-06-18 15:40:00,107.73,107.74,107.62,107.66,11881.0,103.4562,103.4658,103.3505,103.3889,11881.0
2024-06-18 15:45:00,107.68,107.69,107.58,107.58,10930.0,103.4082,103.4178,103.3121,103.3121,10930.0
2024-06-18 15:50:00,107.55,107.61,107.48,107.55,22431.0,103.2833,103.3409,103.2161,103.2833,22431.0
2024-06-18 15:55:00,107.57,107.74,107.42,107.74,59007.0,103.3025,103.4658,103.1585,103.4658,59007.0
2024-06-20 09:30:00,107.6,108.13,107.47,107.97,35840.0,103.3313,103.8403,103.2065,103.6866,35840.0
2024-06-20 09:35:00,108.08,108.08,107.43,107.43,14697.0,103.7923,103.7923,103.1681,103.1681,14697.0
2024-06-20 09:40:00,107.51,107.78,107.3,107.67,8245.0,103.2449,103.5042,103.0432,103.3985,8245.0
2024-06-20 09:45:00,107.61,107.82,107.57,107.64,13443.0,103.3409,103.5426,103.3025,103.3697,13443.0
2024-06-20 09:50:00,107.62,107.86,107.58,107.84,9293.0,103.3505,103.581,103.3121,103.5618,9293.0
2024-06-20 09:55:00,107.84,107.84,107.51,107.63,12764.0,103.5618,103.5618,103.2449,103.3601,12764.0
2024-06-20 10:00:00,107.65,108.1,107.64,107.91,11090.0,103.3793,103.8115,103.3697,103.629,11090.0
2024-06-20 10:05:00,107.93,108.02,107.61,107.65,13746.0,103.6482,103.7347,103.3409,103.3793,13746.0
2024-06-20 10:10:00,107.67,107.71,107.5,107.53,16737.0,103.3985,103.437,103.2353,103.2641,16737.0
2024-06-20 10:15:00,107.55,107.72,107.49,107.63,20836.0,103.2833,103.4466,103.2257,103.3601,20836.0
2024-06-20 10:20:00,107.63,107.77,107.62,107.74,8517.0,103.3601,103.4946,103.3505,103.4658,8517.0
2024-06-20 10:25:00,107.73,108.14,107.69,107.91,15803.0,103.4562,103.8499,103.4178,103.629,15803.0
2024-06-20 10:30:00,107.91,107.99,107.74,107.75,11227.0,103.629,103.7059,103.4658,103.4754,11227.0
2024-06-20 10:35:00,107.76,107.76,107.56,107.65,12458.0,103.485,103.485,103.2929,103.3793,12458.0
2024-06-20 10:40:00,107.67,107.67,107.4,107.47,8594.0,103.3985,103.3985,103.1393,103.2065,8594.0
2024-06-20 10:45:00,107.47,107.47,107.34,107.41,10642.0,103.2065,103.2065,103.0816,103.1489,10642.0
2024-06-20 10:50:00,107.37,107.46,107.37,107.45,8225.0,103.1104,103.1969,103.1104,103.1873,8225.0
2024-06-20 10:55:00,107.45,107.51,107.31,107.33,11986.0,103.1873,103.2449,103.0528,103.072,11986.0
2024-06-20 11:00:00,107.33,107.44,107.32,107.4,8881.0,103.072,103.1777,103.0624,103.1393,8881.0
2024-06-20 11:05:00,107.4,107.47,107.34,107.47,8999.0,103.1393,103.2065,103.0816,103.2065,8999.0
2024-06-20 11:10:00,107.53,107.56,107.43,107.56,7344.0,103.2641,103.2929,103.1681,103.2929,7344.0
2024-06-20 11:15:00,107.53,107.68,107.46,107.51,7578.0,103.2641,103.4082,103.1969,103.2449,7578.0
2024-06-20 11:20:00,107.49,107.51,107.39,107.48,7380.0,103.2257,103.2449,103.1297,103.2161,7380.0
2024-06-20 11:25:00,107.46,107.51,107.35,107.39,8055.0,103.1969,103.2449,103.0912,103.1297,8055.0
2024-06-20 11:30:00,107.39,107.45,107.32,107.41,9739.0,103.1297,103.1873,103.0624,103.1489,9739.0
2024-06-20 11:35:00,107.39,107.44,107.26,107.28,8679.0,103.1297,103.1777,103.0048,103.024,8679.0
2024-06-20 11:40:00,107.25,107.34,107.08,107.08,8174.0,102.9952,103.0816,102.832,102.832,8174.0
2024-06-20 11:45:00,107.09,107.19,107.05,107.06,11514.0,102.8416,102.9376,102.8031,102.8127,11514.0
2024-06-20 11:50:00,107.07,107.24,107.06,107.19,8748.0,102.8224,102.9856,102.8127,102.9376,8748.0
2024-06-20 11:55:00,107.2,107.22,107.05,107.05,18760.0,102.9472,102.9664,102.8031,102.8031,18760.0
2024-06-20 12:00:00,107.04,107.25,107.01,107.16,8017.0,102.7935,102.9952,102.7647,102.9088,8017.0
2024-06-20 12:05:00,107.2,107.23,107.16,107.18,7352.0,102.9472,102.976,102.9088,102.928,7352.0
2024-06-20 12:10:00,107.18,107.29,107.16,107.29,5512.0,102.928,103.0336,102.9088,103.0336,5512.0
2024-06-20 12:15:00,107.3,107.34,107.25,107.31,6638.0,103.0432,103.0816,102.9952,103.0528,6638.0
2024-06-20 12:20:00,107.3,107.36,107.18,107.2,10769.0,103.0432,103.1008,102.928,102.9472,10769.0
2024-06-20 12:25:00,107.2,107.35,107.2,107.3,6088.0,102.9472,103.0912,102.9472,103.0432,6088.0
2024-06-20 12:30:00,107.28,107.46,107.19,107.44,9844.0,103.024,103.1969,102.9376,103.1777,9844.0
2024-06-20 12:35:00,107.44,107.49,107.3,107.38,8292.0,103.1777,103.2257,103.0432,103.1201,8292.0
2024-06-20 12:40:00,107.37,107.51,107.33,107.44,6241.0,103.1104,103.2449,103.072,103.1777,6241.0
2024-06-20 12:45:00,107.44,107.45,107.34,107.39,8442.0,103.1777,103.1873,103.0816,103.1297,8442.0
2024-06-20 12:50:00,107.4,107.55,107.39,107.55,5193.0,103.1393,103.2833,103.1297,103.2833,5193.0
2024-06-20 12:55:00,107.55,107.58,107.35,107.4,10170.0,103.2833,103.3121,103.0912,103.1393,10170.0
2024-06-20 13:00:00,107.43,107.43,107.28,107.32,5720.0,103.1681,103.1681,103.024,103.0624,5720.0
2024-06-20 13:05:00,107.35,107.38,107.19,107.23,7012.0,103.0912,103.1201,102.9376,102.976,7012.0
2024-06-20 13:10:00,107.23,107.39,107.22,107.35,9284.0,102.976,103.1297,102.9664,103.0912,9284.0
2024-06-20 13:15:00,107.36,107.37,107.32,107.37,4278.0,103.1008,103.1104,103.0624,103.1104,4278.0
2024-06-20 13:20:00,107.37,107.37,107.26,107.32,7806.0,103.1104,103.1104,103.0048,103.0624,7806.0
2024-06-20 13:25:00,107.32,107.41,107.32,107.37,6090.0,103.0624,103.1489,103.0624,103.1104,6090.0
2024-06-20 13:30:00,107.36,107.42,107.31,107.38,5018.0,103.1008,103.1585,103.0528,103.1201,5018.0
2024-06-20 13:35:00,107.4,107.42,107.23,107.27,11723.0,103.1393,103.1585,102.976,103.0144,11723.0
2024-06-20 13:40:00,107.26,107.45,107.24,107.43,3921.0,103.0048,103.1873,102.9856,103.1681,3921.0
2024-06-20 13:45:00,107.41,107.41,107.31,107.34,5739.0,103.1489,103.1489,103.0528,103.0816,5739.0
2024-06-20 13:50:00,107.34,107.47,107.33,107.43,6812.0,103.0816,103.2065,103.072,103.1681,6812.0
2024-06-20 13:55:00,107.42,107.51,107.38,107.39,8279.0,103.1585,103.2449,103.1201,103.1297,8279.0
2024-06-20 14:00:00,107.41,107.53,107.41,107.5,4826.0,103.1489,103.2641,103.1489,103.2353,4826.0
2024-06-20 14:05:00,107.5,107.5,107.35,107.35,4773.0,103.2353,103.2353,103.0912,103.0912,4773.0
2024-06-20 14:10:00,107.36,107.43,107.35,107.43,6129.0,103.1008,103.1681,103.0912,103.1681,6129.0
2024-06-20 14:15:00,107.43,107.43,107.36,107.36,4495.0,103.1681,103.1681,103.1008,103.1008,4495.0
2024-06-20 14:20:00,107.33,107.37,107.23,107.31,8674.0,103.072,103.1104,102.976,103.0528,8674.0
2024-06-20 14:25:00,107.3,107.39,107.3,107.34,5038.0,103.0432,103.1297,103.0432,103.0816,5038.0
2024-06-20 14:30:00,107.33,107.41,107.31,107.33,6668.0,103.072,103.1489,103.0528,103.072,6668.0
2024-06-20 14:35:00,107.33,107.33,107.26,107.3,4117.0,103.072,103.072,103.0048,103.0432,4117.0
2024-06-20 14:40:00,107.31,107.39,107.28,107.38,19324.0,103.0528,103.1297,103.024,103.1201,19324.0
2024-06-20 14:45:00,107.4,107.41,107.33,107.39,5700.0,103.1393,103.1489,103.072,103.1297,5700.0
2024-06-20 14:50:00,107.38,107.41,107.3,107.36,11991.0,103.1201,103.1489,103.0432,103.1008,11991.0
2024-06-20 14:55:00,107.36,107.49,107.36,107.42,6868.0,103.1008,103.2257,103.1008,103.1585,6868.0
2024-06-20 15:00:00,107.43,107.46,107.28,107.37,6410.0,103.1681,103.1969,103.024,103.1104,6410.0
2024-06-20 15:05:00,107.39,107.39,107.25,107.3,12018.0,103.1297,103.1297,102.9952,103.0432,12018.0
2024-06-20 15:10:00,107.3,107.39,107.26,107.39,8896.0,103.0432,103.1297,103.0048,103.1297,8896.0
2024-06-20 15:15:00,107.36,107.37,107.31,107.35,6846.0,103.1008,103.1104,103.0528,103.0912,6846.0
2024-06-20 15:20:00,107.34,107.37,107.26,107.31,10972.0,103.0816,103.1104,103.0048,103.0528,10972.0
2024-06-20 15:25:00,107.32,107.47,107.3,107.47,8870.0,103.0624,103.2065,103.0432,103.2065,8870.0
2024-06-20 15:30:00,107.48,107.48,107.31,107.44,12399.0,103.2161,103.2161,103.0528,103.1777,12399.0
2024-06-20 15:35:00,107.43,107.45,107.25,107.26,11267.0,103.1681,103.1873,102.9952,103.0048,11267.0
2024-06-20 15:40:00,107.27,107.36,107.25,107.3,16761.0,103.0144,103.1008,102.9952,103.0432,16761.0
2024-06-20 15:45:00,107.28,107.34,107.22,107.22,18108.0,103.024,103.0816,102.9664,102.9664,18108.0
2024-06-20 15:50:00,107.21,107.4,107.2,107.25,42936.0,102.9568,103.1393,102.9472,102.9952,42936.0
2024-06-20 15:55:00,107.26,107.3,107.1,107.25,113045.0,103.0048,103.0432,102.8512,102.9952,113045.0
2024-06-21 09:30:00,107.36,107.49,106.25,106.5,635260.0,103.1008,103.2257,102.0349,102.275,635260.0
2024-06-21 09:35:00,106.45,107.03,106.39,107.03,8598.0,102.2269,102.7839,102.1693,102.7839,8598.0
2024-06-21 09:40:00,106.94,106.94,106.26,106.34,6272.0,102.6975,102.6975,102.0445,102.1213,6272.0
2024-06-21 09:45:00,106.25,107.05,106.12,107.05,18928.0,102.0349,102.8031,101.91,102.8031,18928.0
2024-06-21 09:50:00,107.09,107.2,106.91,107.08,10454.0,102.8416,102.9472,102.6687,102.832,10454.0
2024-06-21 09:55:00,107.06,107.19,106.79,106.92,6952.0,102.8127,102.9376,102.5535,102.6783,6952.0
2024-06-21 10:00:00,106.94,107.0,106.62,106.62,12402.0,102.6975,102.7551,102.3902,102.3902,12402.0
2024-06-21 10:05:00,106.62,106.71,106.4,106.43,14650.0,102.3902,102.4766,102.1789,102.2077,14650.0
2024-06-21 10:10:00,106.43,106.57,106.37,106.38,18379.0,102.2077,102.3422,102.1501,102.1597,18379.0
2024-06-21 10:15:00,106.39,106.7,106.32,106.67,15190.0,102.1693,102.467,102.1021,102.4382,15190.0
2024-06-21 10:20:00,106.63,106.74,106.5,106.54,14129.0,102.3998,102.5054,102.275,102.3134,14129.0
2024-06-21 10:25:00,106.54,106.67,106.53,106.6,8349.0,102.3134,102.4382,102.3038,102.371,8349.0
2024-06-21 10:30:00,106.58,106.59,106.4,106.45,12268.0,102.3518,102.3614,102.1789,102.2269,12268.0
2024-06-21 10:35:00,106.47,106.57,106.41,106.42,10871.0,102.2462,102.3422,102.1885,102.1981,10871.0
2024-06-21 10:40:00,106.44,106.5,106.4,106.45,7794.0,102.2173,102.275,102.1789,102.2269,7794.0
2024-06-21 10:45:00,106.45,106.57,106.45,106.57,8984.0,102.2269,102.3422,102.2269,102.3422,8984.0
2024-06-21 10:50:00,106.58,106.67,106.49,106.66,9129.0,102.3518,102.4382,102.2654,102.4286,9129.0
2024-06-21 10:55:00,106.65,106.85,106.65,106.71,8297.0,102.419,102.6111,102.419,102.4766,8297.0
2024-06-21 11:00:00,106.71,106.79,106.71,106.73,8037.0,102.4766,102.5535,102.4766,102.4958,8037.0
2024-06-21 11:05:00,106.69,106.83,106.67,106.78,13873.0,102.4574,102.5919,102.4382,102.5439,13873.0
2024-06-21 11:10:00,106.76,106.78,106.66,106.75,9587.0,102.5246,102.5439,102.4286,102.515,9587.0
2024-06-21 11:15:00,106.75,106.83,106.68,106.8,7412.0,102.515,102.5919,102.4478,102.5631,7412.0
2024-06-21 11:20:00,106.8,106.96,106.74,106.94,9606.0,102.5631,102.7167,102.5054,102.6975,9606.0
2024-06-21 11:25:00,106.93,106.96,106.8,106.82,7323.0,102.6879,102.7167,102.5631,102.5823,7323.0
2024-06-21 11:30:00,106.82,106.82,106.73,106.77,5035.0,102.5823,102.5823,102.4958,102.5343,5035.0
2024-06-21 11:35:00,106.78,106.87,106.77,106.85,5180.0,102.5439,102.6303,102.5343,102.6111,5180.0
2024-06-21 11:40:00,106.86,106.88,106.68,106.68,7325.0,102.6207,102.6399,102.4478,102.4478,7325.0
2024-06-21 11:45:00,106.68,106.68,106.55,106.58,7488.0,102.4478,102.4478,102.323,102.3518,7488.0
2024-06-21 11:50:00,106.59,106.68,106.57,106.6,2663.0,102.3614,102.4478,102.3422,102.371,2663.0
2024-06-21 11:55:00,106.6,106.61,106.51,106.52,7424.0,102.371,102.3806,102.2846,102.2942,7424.0
2024-06-21 12:00:00,106.54,106.6,106.48,106.59,3208.0,102.3134,102.371,102.2558,102.3614,3208.0
2024-06-21 12:05:00,106.58,106.59,106.53,106.59,3642.0,102.3518,102.3614,102.3038,102.3614,3642.0
2024-06-21 12:10:00,106.6,106.62,106.58,106.59,2807.0,102.371,102.3902,102.3518,102.3614,2807.0
2024-06-21 12:15:00,106.57,106.6,106.44,106.44,2932.0,102.3422,102.371,102.2173,102.2173,2932.0
2024-06-21 12:20:00,106.45,106.49,106.43,106.43,1900.0,102.2269,102.2654,102.2077,102.2077,1900.0
2024-06-21 12:25:00,106.41,106.49,106.41,106.48,2798.0,102.1885,102.2654,102.1885,102.2558,2798.0
2024-06-21 12:30:00,106.51,106.55,106.49,106.51,1250.0,102.2846,102.323,102.2654,102.2846,1250.0
2024-06-21 12:35:00,106.56,106.56,106.5,106.52,2641.0,102.3326,102.3326,102.275,102.2942,2641.0
2024-06-21 12:40:00,106.52,106.53,106.38,106.38,9391.0,102.2942,102.3038,102.1597,102.1597,9391.0
2024-06-21 12:45:00,106.39,106.5,106.35,106.49,4866.0,102.1693,102.275,102.1309,102.2654,4866.0
2024-06-21 12:50:00,106.49,106.5,106.39,106.41,12374.0,102.2654,102.275,102.1693,102.1885,12374.0
2024-06-21 12:55:00,106.36,106.41,106.29,106.41,4654.0,102.1405,102.1885,102.0733,102.1885,4654.0
2024-06-21 13:00:00,106.42,106.47,106.4,106.47,3807.0,102.1981,102.2462,102.1789,102.2462,3807.0
2024-06-21 13:05:00,106.47,106.48,106.42,106.44,1208.0,102.2462,102.2558,102.1981,102.2173,1208.0
2024-06-21 13:10:00,106.47,106.47,106.42,106.42,3013.0,102.2462,102.2462,102.1981,102.1981,3013.0
2024-06-21 13:15:00,106.43,106.54,106.43,106.48,7134.0,102.2077,102.3134,102.2077,102.2558,7134.0
2024-06-21 13:20:00,106.42,106.48,106.42,106.44,3707.0,102.1981,102.2558,102.1981,102.2173,3707.0
2024-06-21 13:25:00,106.4,106.42,106.37,106.39,5163.0,102.1789,102.1981,102.1501,102.1693,5163.0
2024-06-21 13:30:00,106.37,106.39,106.31,106.32,2787.0,102.1501,102.1693,102.0925,102.1021,2787.0
2024-06-21 13:35:00,106.33,106.39,106.28,106.39,21778.0,102.1117,102.1693,102.0637,102.1693,21778.0
2024-06-21 13:40:00,106.39,106.39,106.24,106.25,10437.0,102.1693,102.1693,102.0253,102.0349,10437.0
2024-06-21 13:45:00,106.25,106.28,106.21,106.25,11076.0,102.0349,102.0637,101.9965,102.0349,11076.0
2024-06-21 13:50:00,106.26,106.33,106.25,106.33,7201.0,102.0445,102.1117,102.0349,102.1117,7201.0
2024-06-21 13:55:00,106.33,106.34,106.2,106.21,9031.0,102.1117,102.1213,101.9869,101.9965,9031.0
2024-06-21 14:00:00,106.2,106.24,106.14,106.23,8927.0,101.9869,102.0253,101.9292,102.0157,8927.0
2024-06-21 14:05:00,106.22,106.31,106.19,106.28,9164.0,102.0061,102.0925,101.9773,102.0637,9164.0
2024-06-21 14:10:00,106.28,106.29,106.24,106.24,3198.0,102.0637,102.0733,102.0253,102.0253,3198.0
2024-06-21 14:15:00,106.25,106.37,106.24,106.34,31706.0,102.0349,102.1501,102.0253,102.1213,31706.0
2024-06-21 14:20:00,106.34,106.41,106.29,106.31,19656.0,102.1213,102.1885,102.0733,102.0925,19656.0
2024-06-21 14:25:00,106.31,106.39,106.29,106.32,38589.0,102.0925,102.1693,102.0733,102.1021,38589.0
2024-06-21 14:30:00,106.32,106.34,106.19,106.23,15560.0,102.1021,102.1213,101.9773,102.0157,15560.0
2024-06-21 14:35:00,106.24,106.25,106.11,106.12,14734.0,102.0253,102.0349,101.9004,101.91,14734.0
2024-06-21 14:40:00,106.12,106.24,106.12,106.22,14180.0,101.91,102.0253,101.91,102.0061,14180.0
2024-06-21 14:45:00,106.22,106.25,106.15,106.15,11012.0,102.0061,102.0349,101.9388,101.9388,11012.0
2024-06-21 14:50:00,106.16,106.29,106.16,106.26,10463.0,101.9485,102.0733,101.9485,102.0445,10463.0
2024-06-21 14:55:00,106.26,106.32,106.23,106.29,21915.0,102.0445,102.1021,102.0157,102.0733,21915.0
2024-06-21 15:00:00,106.3,106.39,106.28,106.38,11390.0,102.0829,102.1693,102.0637,102.1597,11390.0
2024-06-21 15:05:00,106.38,106.44,106.33,106.38,14883.0,102.1597,102.2173,102.1117,102.1597,14883.0
2024-06-21 15:10:00,106.38,106.42,106.32,106.35,12849.0,102.1597,102.1981,102.1021,102.1309,12849.0
2024-06-21 15:15:00,106.34,106.47,106.34,106.41,21114.0,102.1213,102.2462,102.1213,102.1885,21114.0
2024-06-21 15:20:00,106.41,106.44,106.35,106.42,17986.0,102.1885,102.2173,102.1309,102.1981,17986.0
2024-06-21 15:25:00,106.41,106.41,106.26,106.29,20362.0,102.1885,102.1885,102.0445,102.0733,20362.0
2024-06-21 15:30:00,106.29,106.33,106.27,106.27,18398.0,102.0733,102.1117,102.0541,102.0541,18398.0
2024-06-21 15:35:00,106.25,106.3,106.2,106.2,21121.0,102.0349,102.0829,101.9869,101.9869,21121.0
2024-06-21 15:40:00,106.2,106.28,106.17,106.26,34279.0,101.9869,102.0637,101.9581,102.0445,34279.0
2024-06-21 15:45:00,106.25,106.25,106.05,106.08,40748.0,102.0349,102.0349,101.8428,101.8716,40748.0
2024-06-21 15:50:00,106.08,106.36,106.03,106.12,96225.0,101.8716,102.1405,101.8236,101.91,96225.0
2024-06-21 15:55:00,106.12,106.12,105.85,105.95,163494.0,101.91,101.91,101.6507,101.7468,163494.0
2024-06-24 09:30:00,106.77,106.77,106.14,106.15,49798.0,102.5343,102.5343,101.9292,101.9388,49798.0
2024-06-24 09:35:00,106.19,106.82,106.18,106.73,13687.0,101.9773,102.5823,101.9677,102.4958,13687.0
2024-06-24 09:40:00,106.73,106.9,106.58,106.7,9212.0,102.4958,102.6591,102.3518,102.467,9212.0
2024-06-24 09:45:00,106.61,106.99,106.51,106.9,19015.0,102.3806,102.7455,102.2846,102.6591,19015.0
2024-06-24 09:50:00,106.91,107.41,106.91,107.32,16821.0,102.6687,103.1489,102.6687,103.0624,16821.0
2024-06-24 09:55:00,107.31,107.55,107.26,107.47,17113.0,103.0528,103.2833,103.0048,103.2065,17113.0
2024-06-24 10:00:00,107.45,107.72,107.32,107.62,46718.0,103.1873,103.4466,103.0624,103.3505,46718.0
2024-06-24 10:05:00,107.65,107.78,107.61,107.78,12571.0,103.3793,103.5042,103.3409,103.5042,12571.0
2024-06-24 10:10:00,107.77,107.8,107.57,107.8,13437.0,103.4946,103.5234,103.3025,103.5234,13437.0
2024-06-24 10:15:00,107.8,107.84,107.52,107.83,38191.0,103.5234,103.5618,103.2545,103.5522,38191.0
2024-06-24 10:20:00,107.84,108.13,107.84,108.12,36308.0,103.5618,103.8403,103.5618,103.8307,36308.0
2024-06-24 10:25:00,108.12,108.25,108.06,108.14,53072.0,103.8307,103.9555,103.7731,103.8499,53072.0
2024-06-24 10:30:00,108.15,108.2,108.03,108.17,19410.0,103.8595,103.9075,103.7443,103.8787,19410.0
2024-06-24 10:35:00,108.12,108.32,108.05,108.28,20873.0,103.8307,104.0228,103.7635,103.9843,20873.0
2024-06-24 10:40:00,108.28,108.34,108.14,108.29,39539.0,103.9843,104.042,103.8499,103.994,39539.0
2024-06-24 10:45:00,108.31,108.67,108.25,108.55,50821.0,104.0132,104.3589,103.9555,104.2436,50821.0
2024-06-24 10:50:00,108.52,108.57,108.3,108.42,31318.0,104.2148,104.2628,104.0036,104.1188,31318.0
2024-06-24 10:55:00,108.4,108.57,108.33,108.39,80441.0,104.0996,104.2628,104.0324,104.09,80441.0
2024-06-24 11:00:00,108.4,108.41,108.09,108.09,23543.0,104.0996,104.1092,103.8019,103.8019,23543.0
2024-06-24 11:05:00,108.07,108.17,108.01,108.12,31431.0,103.7827,103.8787,103.7251,103.8307,31431.0
2024-06-24 11:10:00,108.11,108.15,108.04,108.14,25733.0,103.8211,103.8595,103.7539,103.8499,25733.0
2024-06-24 11:15:00,108.13,108.13,107.93,107.95,20698.0,103.8403,103.8403,103.6482,103.6674,20698.0
2024-06-24 11:20:00,107.94,108.03,107.82,107.87,24340.0,103.6578,103.7443,103.5426,103.5906,24340.0
2024-06-24 11:25:00,107.85,107.94,107.8,107.89,27388.0,103.5714,103.6578,103.5234,103.6098,27388.0
2024-06-24 11:30:00,107.87,107.96,107.73,107.73,22518.0,103.5906,103.677,103.4562,103.4562,22518.0
2024-06-24 11:35:00,107.74,107.74,107.67,107.74,15294.0,103.4658,103.4658,103.3985,103.4658,15294.0
2024-06-24 11:40:00,107.71,107.73,107.5,107.5,14732.0,103.437,103.4562,103.2353,103.2353,14732.0
2024-06-24 11:45:00,107.5,107.56,107.39,107.45,20628.0,103.2353,103.2929,103.1297,103.1873,20628.0
2024-06-24 11:50:00,107.47,107.53,107.36,107.51,22757.0,103.2065,103.2641,103.1008,103.2449,22757.0
2024-06-24 11:55:00,107.51,107.54,107.44,107.49,14203.0,103.2449,103.2737,103.1777,103.2257,14203.0
2024-06-24 12:00:00,107.49,107.54,107.38,107.48,22363.0,103.2257,103.2737,103.1201,103.2161,22363.0
2024-06-24 12:05:00,107.48,107.62,107.37,107.58,19233.0,103.2161,103.3505,103.1104,103.3121,19233.0
2024-06-24 12:10:00,107.59,107.86,107.53,107.81,18174.0,103.3217,103.581,103.2641,103.533,18174.0
2024-06-24 12:15:00,107.83,107.9,107.75,107.77,21435.0,103.5522,103.6194,103.4754,103.4946,21435.0
2024-06-24 12:20:00,107.77,107.77,107.66,107.68,15840.0,103.4946,103.4946,103.3889,103.4082,15840.0
2024-06-24 12:25:00,107.69,107.79,107.67,107.78,11746.0,103.4178,103.5138,103.3985,103.5042,11746.0
2024-06-24 12:30:00,107.81,107.86,107.72,107.72,13387.0,103.533,103.581,103.4466,103.4466,13387.0
2024-06-24 12:35:00,107.73,107.73,107.66,107.68,8198.0,103.4562,103.4562,103.3889,103.4082,8198.0
2024-06-24 12:40:00,107.67,107.7,107.55,107.7,20116.0,103.3985,103.4274,103.2833,103.4274,20116.0
2024-06-24 12:45:00,107.71,107.94,107.71,107.94,16647.0,103.437,103.6578,103.437,103.6578,16647.0
2024-06-24 12:50:00,107.95,108.02,107.82,107.83,21105.0,103.6674,103.7347,103.5426,103.5522,21105.0
2024-06-24 12:55:00,107.85,107.89,107.75,107.88,19690.0,103.5714,103.6098,103.4754,103.6002,19690.0
2024-06-24 13:00:00,107.87,107.88,107.72,107.75,12188.0,103.5906,103.6002,103.4466,103.4754,12188.0
2024-06-24 13:05:00,107.74,107.81,107.63,107.66,27397.0,103.4658,103.533,103.3601,103.3889,27397.0
2024-06-24 13:10:00,107.67,107.78,107.63,107.66,20867.0,103.3985,103.5042,103.3601,103.3889,20867.0
2024-06-24 13:15:00,107.65,107.74,107.59,107.66,14221.0,103.3793,103.4658,103.3217,103.3889,14221.0
2024-06-24 13:20:00,107.64,107.75,107.49,107.49,13329.0,103.3697,103.4754,103.2257,103.2257,13329.0
2024-06-24 13:25:00,107.49,107.66,107.48,107.55,16386.0,103.2257,103.3889,103.2161,103.2833,16386.0
2024-06-24 13:30:00,107.53,107.59,107.42,107.42,23026.0,103.2641,103.3217,103.1585,103.1585,23026.0
2024-06-24 13:35:00,107.42,107.63,107.42,107.6,16194.0,103.1585,103.3601,103.1585,103.3313,16194.0
2024-06-24 13:40:00,107.58,107.62,107.52,107.58,13452.0,103.3121,103.3505,103.2545,103.3121,13452.0
2024-06-24 13:45:00,107.57,107.67,107.57,107.6,17449.0,103.3025,103.3985,103.3025,103.3313,17449.0
2024-06-24 13:50:00,107.6,107.68,107.58,107.64,13386.0,103.3313,103.4082,103.3121,103.3697,13386.0
2024-06-24 13:55:00,107.66,107.73,107.57,107.58,14134.0,103.3889,103.4562,103.3025,103.3121,14134.0
2024-06-24 14:00:00,107.58,107.64,107.49,107.6,8970.0,103.3121,103.3697,103.2257,103.3313,8970.0
2024-06-24 14:05:00,107.57,107.7,107.57,107.69,7433.0,103.3025,103.4274,103.3025,103.4178,7433.0
2024-06-24 14:10:00,107.69,107.69,107.55,107.58,6733.0,103.4178,103.4178,103.2833,103.3121,6733.0
2024-06-24 14:15:00,107.6,107.6,107.5,107.6,8306.0,103.3313,103.3313,103.2353,103.3313,8306.0
2024-06-24 14:20:00,107.59,107.6,107.52,107.53,6473.0,103.3217,103.3313,103.2545,103.2641,6473.0
2024-06-24 14:25:00,107.51,107.53,107.43,107.5,6663.0,103.2449,103.2641,103.1681,103.2353,6663.0
2024-06-24 14:30:00,107.48,107.53,107.41,107.44,8434.0,103.2161,103.2641,103.1489,103.1777,8434.0
2024-06-24 14:35:00,107.43,107.53,107.42,107.48,8064.0,103.1681,103.2641,103.1585,103.2161,8064.0
2024-06-24 14:40:00,107.48,107.54,107.44,107.44,5700.0,103.2161,103.2737,103.1777,103.1777,5700.0
2024-06-24 14:45:00,107.44,107.52,107.44,107.46,5678.0,103.1777,103.2545,103.1777,103.1969,5678.0
2024-06-24 14:50:00,107.45,107.51,107.45,107.48,7631.0,103.1873,103.2449,103.1873,103.2161,7631.0
2024-06-24 14:55:00,107.49,107.52,107.35,107.41,10497.0,103.2257,103.2545,103.0912,103.1489,10497.0
2024-06-24 15:00:00,107.38,107.46,107.31,107.31,9280.0,103.1201,103.1969,103.0528,103.0528,9280.0
2024-06-24 15:05:00,107.3,107.31,107.25,107.27,7864.0,103.0432,103.0528,102.9952,103.0144,7864.0
2024-06-24 15:10:00,107.27,107.29,107.2,107.2,9218.0,103.0144,103.0336,102.9472,102.9472,9218.0
2024-06-24 15:15:00,107.23,107.34,107.21,107.24,15595.0,102.976,103.0816,102.9568,102.9856,15595.0
2024-06-24 15:20:00,107.24,107.34,107.22,107.29,11120.0,102.9856,103.0816,102.9664,103.0336,11120.0
2024-06-24 15:25:00,107.29,107.33,107.25,107.3,10159.0,103.0336,103.072,102.9952,103.0432,10159.0
2024-06-24 15:30:00,107.31,107.35,107.26,107.34,20149.0,103.0528,103.0912,103.0048,103.0816,20149.0
2024-06-24 15:35:00,107.35,107.37,107.27,107.36,22165.0,103.0912,103.1104,103.0144,103.1008,22165.0
2024-06-24 15:40:00,107.37,107.41,107.25,107.29,13797.0,103.1104,103.1489,102.9952,103.0336,13797.0
2024-06-24 15:45:00,107.29,107.31,107.19,107.22,23907.0,103.0336,103.0528,102.9376,102.9664,23907.0
2024-06-24 15:50:00,107.23,107.26,106.93,106.95,70913.0,102.976,103.0048,102.6879,102.7071,70913.0
2024-06-24 15:55:00,106.93,106.94,106.76,106.91,146888.0,102.6879,102.6975,102.5246,102.6687,146888.0
2024-06-25 09:30:00,106.63,106.69,105.77,105.93,57652.0,102.3998,102.4574,101.5739,101.7276,57652.0
2024-06-25 09:35:00,105.9,106.87,105.89,106.63,14825.0,101.6988,102.6303,101.6892,102.3998,14825.0
2024-06-25 09:40:00,106.69,106.69,106.25,106.48,15098.0,102.4574,102.4574,102.0349,102.2558,15098.0
2024-06-25 09:45:00,106.48,106.48,106.0,106.12,6989.0,102.2558,102.2558,101.7948,101.91,6989.0
2024-06-25 09:50:00,106.16,106.16,105.55,105.56,8466.0,101.9485,101.9485,101.3627,101.3723,8466.0
2024-06-25 09:55:00,105.58,105.8,105.53,105.57,10797.0,101.3915,101.6027,101.3434,101.3819,10797.0
2024-06-25 10:00:00,105.51,105.81,105.39,105.78,11551.0,101.3242,101.6123,101.209,101.5835,11551.0
2024-06-25 10:05:00,105.72,105.84,105.68,105.71,9407.0,101.5259,101.6411,101.4875,101.5163,9407.0
2024-06-25 10:10:00,105.72,105.86,105.7,105.75,5965.0,101.5259,101.6604,101.5067,101.5547,5965.0
2024-06-25 10:15:00,105.73,105.84,105.68,105.69,9390.0,101.5355,101.6411,101.4875,101.4971,9390.0
2024-06-25 10:20:00,105.7,106.01,105.69,105.89,12943.0,101.5067,101.8044,101.4971,101.6892,12943.0
2024-06-25 10:25:00,105.86,105.93,105.76,105.83,8194.0,101.6604,101.7276,101.5643,101.6315,8194.0
2024-06-25 10:30:00,105.9,106.1,105.9,106.06,14449.0,101.6988,101.8908,101.6988,101.8524,14449.0
2024-06-25 10:35:00,106.06,106.18,106.01,106.11,10536.0,101.8524,101.9677,101.8044,101.9004,10536.0
2024-06-25 10:40:00,106.09,106.3,106.08,106.13,8505.0,101.8812,102.0829,101.8716,101.9196,8505.0
2024-06-25 10:45:00,106.08,106.1,105.9,105.9,10749.0,101.8716,101.8908,101.6988,101.6988,10749.0
2024-06-25 10:50:00,105.88,105.96,105.81,105.85,10341.0,101.6796,101.7564,101.6123,101.6507,10341.0
2024-06-25 10:55:00,105.9,106.02,105.83,105.87,8317.0,101.6988,101.814,101.6315,101.67,8317.0
2024-06-25 11:00:00,105.89,105.89,105.65,105.71,5832.0,101.6892,101.6892,101.4587,101.5163,5832.0
2024-06-25 11:05:00,105.71,105.76,105.66,105.72,2592.0,101.5163,101.5643,101.4683,101.5259,2592.0
2024-06-25 11:10:00,105.72,105.92,105.72,105.92,4726.0,101.5259,101.718,101.5259,101.718,4726.0
2024-06-25 11:15:00,105.91,105.94,105.76,105.86,22185.0,101.7084,101.7372,101.5643,101.6604,22185.0
2024-06-25 11:20:00,105.85,105.96,105.81,105.94,13442.0,101.6507,101.7564,101.6123,101.7372,13442.0
2024-06-25 11:25:00,105.93,106.09,105.9,106.03,7601.0,101.7276,101.8812,101.6988,101.8236,7601.0
2024-06-25 11:30:00,106.03,106.08,105.86,105.86,4477.0,101.8236,101.8716,101.6604,101.6604,4477.0
2024-06-25 11:35:00,105.85,105.94,105.85,105.94,4161.0,101.6507,101.7372,101.6507,101.7372,4161.0
2024-06-25 11:40:00,105.92,105.94,105.83,105.89,8164.0,101.718,101.7372,101.6315,101.6892,8164.0
2024-06-25 11:45:00,105.89,105.92,105.85,105.85,8245.0,101.6892,101.718,101.6507,101.6507,8245.0
2024-06-25 11:50:00,105.85,105.95,105.83,105.93,5065.0,101.6507,101.7468,101.6315,101.7276,5065.0
2024-06-25 11:55:00,105.91,105.93,105.87,105.91,2571.0,101.7084,101.7276,101.67,101.7084,2571.0
2024-06-25 12:00:00,105.9,105.9,105.85,105.88,2443.0,101.6988,101.6988,101.6507,101.6796,2443.0
2024-06-25 12:05:00,105.87,105.93,105.79,105.86,10322.0,101.67,101.7276,101.5931,101.6604,10322.0
2024-06-25 12:10:00,105.87,105.87,105.8,105.8,1863.0,101.67,101.67,101.6027,101.6027,1863.0
2024-06-25 12:15:00,105.82,105.82,105.6,105.63,11133.0,101.6219,101.6219,101.4107,101.4395,11133.0
2024-06-25 12:20:00,105.64,105.74,105.63,105.72,3815.0,101.4491,101.5451,101.4395,101.5259,3815.0
2024-06-25 12:25:00,105.76,105.89,105.74,105.87,4424.0,101.5643,101.6892,101.5451,101.67,4424.0
2024-06-25 12:30:00,105.87,105.88,105.75,105.75,6279.0,101.67,101.6796,101.5547,101.5547,6279.0
2024-06-25 12:35:00,105.75,105.75,105.67,105.71,2898.0,101.5547,101.5547,101.4779,101.5163,2898.0
2024-06-25 12:40:00,105.73,105.75,105.64,105.64,7567.0,101.5355,101.5547,101.4491,101.4491,7567.0
2024-06-25 12:45:00,105.63,105.73,105.6,105.73,26737.0,101.4395,101.5355,101.4107,101.5355,26737.0
2024-06-25 12:50:00,105.73,105.73,105.51,105.54,6235.0,101.5355,101.5355,101.3242,101.353,6235.0
2024-06-25 12:55:00,105.56,105.59,105.52,105.59,7712.0,101.3723,101.4011,101.3338,101.4011,7712.0
2024-06-25 13:00:00,105.58,105.62,105.53,105.62,2337.0,101.3915,101.4299,101.3434,101.4299,2337.0
2024-06-25 13:05:00,105.59,105.69,105.58,105.65,2484.0,101.4011,101.4971,101.3915,101.4587,2484.0
2024-06-25 13:10:00,105.67,105.71,105.65,105.71,4376.0,101.4779,101.5163,101.4587,101.5163,4376.0
2024-06-25 13:15:00,105.7,105.72,105.57,105.61,4613.0,101.5067,101.5259,101.3819,101.4203,4613.0
2024-06-25 13:20:00,105.58,105.6,105.56,105.59,4278.0,101.3915,101.4107,101.3723,101.4011,4278.0
2024-06-25 13:25:00,105.59,105.73,105.58,105.73,4568.0,101.4011,101.5355,101.3915,101.5355,4568.0
2024-06-25 13:30:00,105.73,105.76,105.69,105.72,3321.0,101.5355,101.5643,101.4971,101.5259,3321.0
2024-06-25 13:35:00,105.72,105.72,105.61,105.61,3102.0,101.5259,101.5259,101.4203,101.4203,3102.0
2024-06-25 13:40:00,105.64,105.74,105.62,105.73,4922.0,101.4491,101.5451,101.4299,101.5355,4922.0
2024-06-25 13:45:00,105.73,105.73,105.65,105.69,14579.0,101.5355,101.5355,101.4587,101.4971,14579.0
2024-06-25 13:50:00,105.7,105.76,105.67,105.67,6803.0,101.5067,101.5643,101.4779,101.4779,6803.0
2024-06-25 13:55:00,105.67,105.72,105.67,105.68,4868.0,101.4779,101.5259,101.4779,101.4875,4868.0
2024-06-25 14:00:00,105.69,105.85,105.68,105.84,3434.0,101.4971,101.6507,101.4875,101.6411,3434.0
2024-06-25 14:05:00,105.88,105.96,105.88,105.96,6695.0,101.6796,101.7564,101.6796,101.7564,6695.0
2024-06-25 14:10:00,106.0,106.08,105.99,106.08,4787.0,101.7948,101.8716,101.7852,101.8716,4787.0
2024-06-25 14:15:00,106.07,106.1,106.01,106.02,24458.0,101.862,101.8908,101.8044,101.814,24458.0
2024-06-25 14:20:00,106.01,106.02,105.96,106.02,11327.0,101.8044,101.814,101.7564,101.814,11327.0
2024-06-25 14:25:00,106.02,106.16,106.02,106.16,16559.0,101.814,101.9485,101.814,101.9485,16559.0
2024-06-25 14:30:00,106.17,106.2,106.14,106.14,4333.0,101.9581,101.9869,101.9292,101.9292,4333.0
2024-06-25 14:35:00,106.12,106.25,106.04,106.25,7661.0,101.91,102.0349,101.8332,102.0349,7661.0
2024-06-25 14:40:00,106.26,106.27,106.18,106.19,22039.0,102.0445,102.0541,101.9677,101.9773,22039.0
2024-06-25 14:45:00,106.18,106.23,105.97,106.06,6434.0,101.9677,102.0157,101.766,101.8524,6434.0
2024-06-25 14:50:00,106.03,106.08,105.98,106.01,21071.0,101.8236,101.8716,101.7756,101.8044,21071.0
2024-06-25 14:55:00,106.0,106.0,105.83,105.91,7538.0,101.7948,101.7948,101.6315,101.7084,7538.0
2024-06-25 15:00:00,105.91,105.99,105.87,105.99,8302.0,101.7084,101.7852,101.67,101.7852,8302.0
2024-06-25 15:05:00,105.96,106.04,105.94,106.03,5331.0,101.7564,101.8332,101.7372,101.8236,5331.0
2024-06-25 15:10:00,106.04,106.07,105.97,106.03,11355.0,101.8332,101.862,101.766,101.8236,11355.0
2024-06-25 15:15:00,106.05,106.13,106.05,106.06,5854.0,101.8428,101.9196,101.8428,101.8524,5854.0
2024-06-25 15:20:00,106.08,106.17,106.07,106.14,6094.0,101.8716,101.9581,101.862,101.9292,6094.0
2024-06-25 15:25:00,106.13,106.27,106.1,106.22,13228.0,101.9196,102.0541,101.8908,102.0061,13228.0
2024-06-25 15:30:00,106.22,106.24,106.15,106.24,7997.0,102.0061,102.0253,101.9388,102.0253,7997.0
2024-06-25 15:35:00,106.23,106.32,106.17,106.3,14679.0,102.0157,102.1021,101.9581,102.0829,14679.0
2024-06-25 15:40:00,106.3,106.34,106.26,106.34,16365.0,102.0829,102.1213,102.0445,102.1213,16365.0
2024-06-25 15:45:00,106.34,106.38,106.3,106.35,19075.0,102.1213,102.1597,102.0829,102.1309,19075.0
2024-06-25 15:50:00,106.36,106.56,106.29,106.56,28164.0,102.1405,102.3326,102.0733,102.3326,28164.0
2024-06-25 15:55:00,106.55,106.55,106.38,106.49,73435.0,102.323,102.323,102.1597,102.2654,73435.0
2024-06-26 09:30:00,106.3,106.3,105.12,105.16,38651.0,102.0829,102.0829,100.9497,100.9881,38651.0
2024-06-26 09:35:00,105.23,105.76,105.23,105.66,10310.0,101.0553,101.5643,101.0553,101.4683,10310.0
2024-06-26 09:40:00,105.66,105.67,105.15,105.38,13169.0,101.4683,101.4779,100.9785,101.1994,13169.0
2024-06-26 09:45:00,105.32,105.43,104.53,104.53,32764.0,101.1418,101.2474,100.3831,100.3831,32764.0
2024-06-26 09:50:00,104.64,104.93,104.5,104.61,10266.0,100.4888,100.7672,100.3543,100.4599,10266.0
2024-06-26 09:55:00,104.62,104.82,104.41,104.45,78694.0,100.4695,100.6616,100.2679,100.3063,78694.0
2024-06-26 10:00:00,104.54,104.75,104.42,104.47,32642.0,100.3927,100.5944,100.2775,100.3255,32642.0
2024-06-26 10:05:00,104.48,104.58,104.34,104.49,26191.0,100.3351,100.4311,100.2007,100.3447,26191.0
2024-06-26 10:10:00,104.49,104.62,104.31,104.55,17935.0,100.3447,100.4695,100.1718,100.4023,17935.0
2024-06-26 10:15:00,104.58,104.74,104.4,104.44,16240.0,100.4311,100.5848,100.2583,100.2967,16240.0
2024-06-26 10:20:00,104.43,104.65,104.37,104.6,20457.0,100.2871,100.4984,100.2295,100.4503,20457.0
2024-06-26 10:25:00,104.57,104.58,104.18,104.18,20504.0,100.4215,100.4311,100.047,100.047,20504.0
2024-06-26 10:30:00,104.14,104.19,103.72,104.0,26298.0,100.0086,100.0566,99.6053,99.8741,26298.0
2024-06-26 10:35:00,104.0,104.09,103.88,104.0,22574.0,99.8741,99.9606,99.7589,99.8741,22574.0
2024-06-26 10:40:00,104.0,104.13,104.0,104.08,25932.0,99.8741,99.999,99.8741,99.951,25932.0
2024-06-26 10:45:00,104.06,104.4,104.03,104.14,17137.0,99.9318,100.2583,99.903,100.0086,17137.0
2024-06-26 10:50:00,104.09,104.3,104.07,104.3,14701.0,99.9606,100.1622,99.9414,100.1622,14701.0
2024-06-26 10:55:00,104.36,104.54,104.35,104.51,14411.0,100.2199,100.3927,100.2103,100.3639,14411.0
2024-06-26 11:00:00,104.5,104.59,104.38,104.43,10934.0,100.3543,100.4407,100.2391,100.2871,10934.0
2024-06-26 11:05:00,104.42,104.66,104.35,104.36,8308.0,100.2775,100.508,100.2103,100.2199,8308.0
2024-06-26 11:10:00,104.35,104.39,104.28,104.31,3171.0,100.2103,100.2487,100.143,100.1718,3171.0
2024-06-26 11:15:00,104.33,104.39,104.22,104.31,10048.0,100.1911,100.2487,100.0854,100.1718,10048.0
2024-06-26 11:20:00,104.32,104.39,104.27,104.28,6026.0,100.1814,100.2487,100.1334,100.143,6026.0
2024-06-26 11:25:00,104.29,104.37,104.24,104.37,6772.0,100.1526,100.2295,100.1046,100.2295,6772.0
2024-06-26 11:30:00,104.34,104.44,104.31,104.41,11790.0,100.2007,100.2967,100.1718,100.2679,11790.0
2024-06-26 11:35:00,104.43,104.47,104.35,104.45,3980.0,100.2871,100.3255,100.2103,100.3063,3980.0
2024-06-26 11:40:00,104.49,104.66,104.49,104.66,3448.0,100.3447,100.508,100.3447,100.508,3448.0
2024-06-26 11:45:00,104.68,104.81,104.68,104.8,12816.0,100.5272,100.652,100.5272,100.6424,12816.0
2024-06-26 11:50:00,104.81,105.03,104.8,105.03,12122.0,100.652,100.8633,100.6424,100.8633,12122.0
2024-06-26 11:55:00,105.04,105.04,104.88,104.96,4892.0,100.8729,100.8729,100.7192,100.7961,4892.0
2024-06-26 12:00:00,104.9,105.0,104.83,105.0,6979.0,100.7384,100.8345,100.6712,100.8345,6979.0
2024-06-26 12:05:00,105.01,105.02,104.93,105.0,5591.0,100.8441,100.8537,100.7672,100.8345,5591.0
2024-06-26 12:10:00,105.0,105.02,104.94,104.98,5416.0,100.8345,100.8537,100.7769,100.8153,5416.0
2024-06-26 12:15:00,104.98,105.0,104.87,104.88,3068.0,100.8153,100.8345,100.7096,100.7192,3068.0
2024-06-26 12:20:00,104.91,104.93,104.79,104.81,3133.0,100.748,100.7672,100.6328,100.652,3133.0
2024-06-26 12:25:00,104.77,104.84,104.77,104.83,4216.0,100.6136,100.6808,100.6136,100.6712,4216.0
2024-06-26 12:30:00,104.84,104.84,104.69,104.73,3264.0,100.6808,100.6808,100.5368,100.5752,3264.0
2024-06-26 12:35:00,104.71,104.76,104.69,104.73,4882.0,100.556,100.604,100.5368,100.5752,4882.0
2024-06-26 12:40:00,104.76,104.82,104.74,104.74,4362.0,100.604,100.6616,100.5848,100.5848,4362.0
2024-06-26 12:45:00,104.73,104.89,104.72,104.82,3544.0,100.5752,100.7288,100.5656,100.6616,3544.0
2024-06-26 12:50:00,104.79,104.81,104.74,104.76,4690.0,100.6328,100.652,100.5848,100.604,4690.0
2024-06-26 12:55:00,104.79,104.83,104.69,104.75,6495.0,100.6328,100.6712,100.5368,100.5944,6495.0
2024-06-26 13:00:00,104.74,104.77,104.68,104.7,4030.0,100.5848,100.6136,100.5272,100.5464,4030.0
2024-06-26 13:05:00,104.68,104.78,104.66,104.78,6276.0,100.5272,100.6232,100.508,100.6232,6276.0
2024-06-26 13:10:00,104.8,104.86,104.78,104.86,4236.0,100.6424,100.7,100.6232,100.7,4236.0
2024-06-26 13:15:00,104.86,104.86,104.74,104.74,5105.0,100.7,100.7,100.5848,100.5848,5105.0
2024-06-26 13:20:00,104.72,104.79,104.69,104.73,4909.0,100.5656,100.6328,100.5368,100.5752,4909.0
2024-06-26 13:25:00,104.75,104.75,104.69,104.71,3485.0,100.5944,100.5944,100.5368,100.556,3485.0
2024-06-26 13:30:00,104.7,104.73,104.67,104.73,4939.0,100.5464,100.5752,100.5176,100.5752,4939.0
2024-06-26 13:35:00,104.72,104.78,104.58,104.6,9333.0,100.5656,100.6232,100.4311,100.4503,9333.0
2024-06-26 13:40:00,104.59,104.62,104.54,104.61,6214.0,100.4407,100.4695,100.3927,100.4599,6214.0
2024-06-26 13:45:00,104.6,104.6,104.53,104.56,16248.0,100.4503,100.4503,100.3831,100.4119,16248.0
2024-06-26 13:50:00,104.56,104.58,104.39,104.4,10970.0,100.4119,100.4311,100.2487,100.2583,10970.0
2024-06-26 13:55:00,104.38,104.48,104.37,104.45,9942.0,100.2391,100.3351,100.2295,100.3063,9942.0
2024-06-26 14:00:00,104.43,104.43,104.33,104.35,19199.0,100.2871,100.2871,100.1911,100.2103,19199.0
2024-06-26 14:05:00,104.35,104.35,104.26,104.26,7830.0,100.2103,100.2103,100.1238,100.1238,7830.0
2024-06-26 14:10:00,104.26,104.29,104.23,104.27,7081.0,100.1238,100.1526,100.095,100.1334,7081.0
2024-06-26 14:15:00,104.26,104.28,104.2,104.23,6431.0,100.1238,100.143,100.0662,100.095,6431.0
2024-06-26 14:20:00,104.27,104.35,104.24,104.31,6225.0,100.1334,100.2103,100.1046,100.1718,6225.0
2024-06-26 14:25:00,104.3,104.3,104.21,104.22,8379.0,100.1622,100.1622,100.0758,100.0854,8379.0
2024-06-26 14:30:00,104.23,104.25,104.14,104.24,8456.0,100.095,100.1142,100.0086,100.1046,8456.0
2024-06-26 14:35:00,104.2,104.2,104.05,104.08,7486.0,100.0662,100.0662,99.9222,99.951,7486.0
2024-06-26 14:40:00,104.08,104.2,104.06,104.2,6046.0,99.951,100.0662,99.9318,100.0662,6046.0
2024-06-26 14:45:00,104.19,104.34,104.19,104.3,7843.0,100.0566,100.2007,100.0566,100.1622,7843.0
2024-06-26 14:50:00,104.31,104.34,104.25,104.28,5615.0,100.1718,100.2007,100.1142,100.143,5615.0
2024-06-26 14:55:00,104.28,104.35,104.23,104.27,7473.0,100.143,100.2103,100.095,100.1334,7473.0
2024-06-26 15:00:00,104.27,104.28,104.22,104.27,6301.0,100.1334,100.143,100.0854,100.1334,6301.0
2024-06-26 15:05:00,104.26,104.33,104.25,104.29,7118.0,100.1238,100.1911,100.1142,100.1526,7118.0
2024-06-26 15:10:00,104.3,104.3,104.23,104.24,8469.0,100.1622,100.1622,100.095,100.1046,8469.0
2024-06-26 15:15:00,104.24,104.32,104.23,104.28,10870.0,100.1046,100.1814,100.095,100.143,10870.0
2024-06-26 15:20:00,104.27,104.28,104.22,104.28,9241.0,100.1334,100.143,100.0854,100.143,9241.0
2024-06-26 15:25:00,104.27,104.33,104.26,104.29,9146.0,100.1334,100.1911,100.1238,100.1526,9146.0
2024-06-26 15:30:00,104.29,104.34,104.14,104.14,14243.0,100.1526,100.2007,100.0086,100.0086,14243.0
2024-06-26 15:35:00,104.16,104.31,104.14,104.29,18437.0,100.0278,100.1718,100.0086,100.1526,18437.0
2024-06-26 15:40:00,104.29,104.34,104.26,104.31,30471.0,100.1526,100.2007,100.1238,100.1718,30471.0
2024-06-26 15:45:00,104.3,104.31,104.24,104.27,17957.0,100.1622,100.1718,100.1046,100.1334,17957.0
2024-06-26 15:50:00,104.29,104.34,104.19,104.27,49916.0,100.1526,100.2007,100.0566,100.1334,49916.0
2024-06-26 15:55:00,104.27,104.37,104.24,104.28,121038.0,100.1334,100.2295,100.1046,100.143,121038.0
2024-06-27 09:30:00,104.17,104.17,103.35,103.64,51198.0,100.0374,100.0374,99.2499,99.5284,51198.0
2024-06-27 09:35:00,103.6,103.81,103.51,103.55,8109.0,99.49,99.6917,99.4036,99.442,8109.0
2024-06-27 09:40:00,103.6,103.9,103.6,103.85,10511.0,99.49,99.7781,99.49,99.7301,10511.0
2024-06-27 09:45:00,103.74,103.88,103.73,103.88,9261.0,99.6245,99.7589,99.6149,99.7589,9261.0
2024-06-27 09:50:00,103.86,103.98,103.64,103.83,12772.0,99.7397,99.8549,99.5284,99.7109,12772.0
2024-06-27 09:55:00,103.82,104.24,103.82,104.24,9824.0,99.7013,100.1046,99.7013,100.1046,9824.0
2024-06-27 10:00:00,104.24,104.29,104.04,104.12,13407.0,100.1046,100.1526,99.9126,99.9894,13407.0
2024-06-27 10:05:00,104.12,104.13,103.99,104.12,14805.0,99.9894,99.999,99.8645,99.9894,14805.0
2024-06-27 10:10:00,104.09,104.28,104.07,104.2,15935.0,99.9606,100.143,99.9414,100.0662,15935.0
2024-06-27 10:15:00,104.23,104.32,104.03,104.04,6887.0,100.095,100.1814,99.903,99.9126,6887.0
2024-06-27 10:20:00,104.03,104.06,103.82,103.82,6493.0,99.903,99.9318,99.7013,99.7013,6493.0
2024-06-27 10:25:00,103.87,103.91,103.81,103.86,7556.0,99.7493,99.7877,99.6917,99.7397,7556.0
2024-06-27 10:30:00,103.87,104.18,103.86,104.18,15969.0,99.7493,100.047,99.7397,100.047,15969.0
2024-06-27 10:35:00,104.2,104.28,104.2,104.24,16186.0,100.0662,100.143,100.0662,100.1046,16186.0
2024-06-27 10:40:00,104.23,104.27,104.16,104.19,12763.0,100.095,100.1334,100.0278,100.0566,12763.0
2024-06-27 10:45:00,104.19,104.25,104.02,104.24,36614.0,100.0566,100.1142,99.8933,100.1046,36614.0
2024-06-27 10:50:00,104.23,104.23,103.99,104.0,5985.0,100.095,100.095,99.8645,99.8741,5985.0
2024-06-27 10:55:00,104.01,104.01,103.86,103.91,6032.0,99.8837,99.8837,99.7397,99.7877,6032.0
2024-06-27 11:00:00,103.9,103.92,103.65,103.65,4839.0,99.7781,99.7973,99.538,99.538,4839.0
2024-06-27 11:05:00,103.65,103.73,103.63,103.7,8965.0,99.538,99.6149,99.5188,99.586,8965.0
2024-06-27 11:10:00,103.7,103.79,103.7,103.73,5217.0,99.586,99.6725,99.586,99.6149,5217.0
2024-06-27 11:15:00,103.75,103.82,103.73,103.81,5980.0,99.6341,99.7013,99.6149,99.6917,5980.0
2024-06-27 11:20:00,103.78,103.78,103.72,103.75,5474.0,99.6629,99.6629,99.6053,99.6341,5474.0
2024-06-27 11:25:00,103.77,103.8,103.7,103.8,8381.0,99.6533,99.6821,99.586,99.6821,8381.0
2024-06-27 11:30:00,103.8,103.8,103.65,103.68,7418.0,99.6821,99.6821,99.538,99.5668,7418.0
2024-06-27 11:35:00,103.68,103.76,103.67,103.76,7010.0,99.5668,99.6437,99.5572,99.6437,7010.0
2024-06-27 11:40:00,103.74,103.81,103.72,103.78,5261.0,99.6245,99.6917,99.6053,99.6629,5261.0
2024-06-27 11:45:00,103.78,103.84,103.76,103.82,4047.0,99.6629,99.7205,99.6437,99.7013,4047.0
2024-06-27 11:50:00,103.81,103.85,103.8,103.8,7538.0,99.6917,99.7301,99.6821,99.6821,7538.0
2024-06-27 11:55:00,103.8,103.9,103.74,103.84,52731.0,99.6821,99.7781,99.6245,99.7205,52731.0
2024-06-27 12:00:00,103.83,103.86,103.82,103.84,5207.0,99.7109,99.7397,99.7013,99.7205,5207.0
2024-06-27 12:05:00,103.86,103.9,103.84,103.89,10400.0,99.7397,99.7781,99.7205,99.7685,10400.0
2024-06-27 12:10:00,103.89,103.94,103.87,103.91,7012.0,99.7685,99.8165,99.7493,99.7877,7012.0
2024-06-27 12:15:00,103.91,103.96,103.89,103.96,5856.0,99.7877,99.8357,99.7685,99.8357,5856.0
2024-06-27 12:20:00,103.97,104.03,103.96,103.96,5979.0,99.8453,99.903,99.8357,99.8357,5979.0
2024-06-27 12:25:00,103.97,103.97,103.9,103.91,10399.0,99.8453,99.8453,99.7781,99.7877,10399.0
2024-06-27 12:30:00,103.91,103.91,103.65,103.65,5971.0,99.7877,99.7877,99.538,99.538,5971.0
2024-06-27 12:35:00,103.65,103.67,103.55,103.64,10522.0,99.538,99.5572,99.442,99.5284,10522.0
2024-06-27 12:40:00,103.65,103.68,103.6,103.65,4174.0,99.538,99.5668,99.49,99.538,4174.0
2024-06-27 12:45:00,103.64,103.69,103.63,103.65,7227.0,99.5284,99.5764,99.5188,99.538,7227.0
2024-06-27 12:50:00,103.68,103.69,103.56,103.58,5364.0,99.5668,99.5764,99.4516,99.4708,5364.0
2024-06-27 12:55:00,103.58,103.63,103.48,103.48,11039.0,99.4708,99.5188,99.3748,99.3748,11039.0
2024-06-27 13:00:00,103.47,103.62,103.47,103.59,5932.0,99.3652,99.5092,99.3652,99.4804,5932.0
2024-06-27 13:05:00,103.59,103.6,103.57,103.58,3625.0,99.4804,99.49,99.4612,99.4708,3625.0
2024-06-27 13:10:00,103.58,103.62,103.55,103.62,5332.0,99.4708,99.5092,99.442,99.5092,5332.0
2024-06-27 13:15:00,103.63,103.63,103.57,103.58,4118.0,99.5188,99.5188,99.4612,99.4708,4118.0
2024-06-27 13:20:00,103.6,103.63,103.58,103.63,3587.0,99.49,99.5188,99.4708,99.5188,3587.0
2024-06-27 13:25:00,103.64,103.66,103.62,103.63,2377.0,99.5284,99.5476,99.5092,99.5188,2377.0
2024-06-27 13:30:00,103.63,103.63,103.52,103.61,8947.0,99.5188,99.5188,99.4132,99.4996,8947.0
2024-06-27 13:35:00,103.6,103.68,103.6,103.68,2237.0,99.49,99.5668,99.49,99.5668,2237.0
2024-06-27 13:40:00,103.71,103.71,103.55,103.55,4662.0,99.5956,99.5956,99.442,99.442,4662.0
2024-06-27 13:45:00,103.56,103.64,103.52,103.63,4743.0,99.4516,99.5284,99.4132,99.5188,4743.0
2024-06-27 13:50:00,103.61,103.63,103.6,103.62,15604.0,99.4996,99.5188,99.49,99.5092,15604.0
2024-06-27 13:55:00,103.64,103.66,103.61,103.63,6694.0,99.5284,99.5476,99.4996,99.5188,6694.0
2024-06-27 14:00:00,103.62,103.62,103.42,103.5,13850.0,99.5092,99.5092,99.3172,99.394,13850.0
2024-06-27 14:05:00,103.49,103.56,103.46,103.54,12768.0,99.3844,99.4516,99.3556,99.4324,12768.0
2024-06-27 14:10:00,103.54,103.55,103.43,103.51,8057.0,99.4324,99.442,99.3268,99.4036,8057.0
2024-06-27 14:15:00,103.51,103.51,103.35,103.41,8339.0,99.4036,99.4036,99.2499,99.3075,8339.0
2024-06-27 14:20:00,103.39,103.4,103.32,103.36,10116.0,99.2883,99.2979,99.2211,99.2595,10116.0
2024-06-27 14:25:00,103.34,103.42,103.34,103.41,6802.0,99.2403,99.3172,99.2403,99.3075,6802.0
2024-06-27 14:30:00,103.42,103.42,103.32,103.34,16675.0,99.3172,99.3172,99.2211,99.2403,16675.0
2024-06-27 14:35:00,103.33,103.41,103.33,103.39,5475.0,99.2307,99.3075,99.2307,99.2883,5475.0
2024-06-27 14:40:00,103.39,103.41,103.37,103.4,6035.0,99.2883,99.3075,99.2691,99.2979,6035.0
2024-06-27 14:45:00,103.4,103.44,103.3,103.39,44134.0,99.2979,99.3364,99.2019,99.2883,44134.0
2024-06-27 14:50:00,103.4,103.51,103.39,103.51,11315.0,99.2979,99.4036,99.2883,99.4036,11315.0
2024-06-27 14:55:00,103.51,103.55,103.44,103.44,8322.0,99.4036,99.442,99.3364,99.3364,8322.0
2024-06-27 15:00:00,103.46,103.49,103.37,103.37,4519.0,99.3556,99.3844,99.2691,99.2691,4519.0
2024-06-27 15:05:00,103.38,103.38,103.19,103.23,14924.0,99.2787,99.2787,99.0963,99.1347,14924.0
2024-06-27 15:10:00,103.24,103.32,103.24,103.32,11513.0,99.1443,99.2211,99.1443,99.2211,11513.0
2024-06-27 15:15:00,103.32,103.44,103.3,103.44,16849.0,99.2211,99.3364,99.2019,99.3364,16849.0
2024-06-27 15:20:00,103.45,103.47,103.35,103.38,11584.0,99.346,99.3652,99.2499,99.2787,11584.0
2024-06-27 15:25:00,103.37,103.49,103.36,103.45,10072.0,99.2691,99.3844,99.2595,99.346,10072.0
2024-06-27 15:30:00,103.45,103.57,103.41,103.52,12862.0,99.346,99.4612,99.3075,99.4132,12862.0
2024-06-27 15:35:00,103.52,103.65,103.52,103.64,17166.0,99.4132,99.538,99.4132,99.5284,17166.0
2024-06-27 15:40:00,103.64,103.78,103.64,103.77,14968.0,99.5284,99.6629,99.5284,99.6533,14968.0
2024-06-27 15:45:00,103.76,103.81,103.69,103.79,24987.0,99.6437,99.6917,99.5764,99.6725,24987.0
2024-06-27 15:50:00,103.78,103.95,103.77,103.85,47860.0,99.6629,99.8261,99.6533,99.7301,47860.0
2024-06-27 15:55:00,103.83,104.02,103.77,104.0,172752.0,99.7109,99.8933,99.6533,99.8741,172752.0
2024-06-28 09:30:00,104.49,105.03,104.15,104.99,53696.0,100.3447,100.8633,100.0182,100.8249,53696.0
2024-06-28 09:35:00,105.03,105.1,104.44,104.82,18569.0,100.8633,100.9305,100.2967,100.6616,18569.0
2024-06-28 09:40:00,104.79,104.95,104.5,104.5,8426.0,100.6328,100.7865,100.3543,100.3543,8426.0
2024-06-28 09:45:00,104.48,104.66,104.32,104.5,8828.0,100.3351,100.508,100.1814,100.3543,8828.0
2024-06-28 09:50:00,104.54,104.9,104.54,104.75,18393.0,100.3927,100.7384,100.3927,100.5944,18393.0
2024-06-28 09:55:00,104.7,104.8,104.57,104.59,7042.0,100.5464,100.6424,100.4215,100.4407,7042.0
2024-06-28 10:00:00,104.6,104.71,104.55,104.61,14333.0,100.4503,100.556,100.4023,100.4599,14333.0
2024-06-28 10:05:00,104.59,104.7,104.51,104.63,9062.0,100.4407,100.5464,100.3639,100.4791,9062.0
2024-06-28 10:10:00,104.6,104.67,104.44,104.55,20961.0,100.4503,100.5176,100.2967,100.4023,20961.0
2024-06-28 10:15:00,104.55,104.67,104.29,104.36,11579.0,100.4023,100.5176,100.1526,100.2199,11579.0
2024-06-28 10:20:00,104.29,104.51,104.29,104.47,8546.0,100.1526,100.3639,100.1526,100.3255,8546.0
2024-06-28 10:25:00,104.46,104.56,104.34,104.4,32898.0,100.3159,100.4119,100.2007,100.2583,32898.0
2024-06-28 10:30:00,104.39,104.41,104.17,104.18,56118.0,100.2487,100.2679,100.0374,100.047,56118.0
2024-06-28 10:35:00,104.2,104.2,103.84,103.85,84036.0,100.0662,100.0662,99.7205,99.7301,84036.0
2024-06-28 10:40:00,103.82,103.88,103.77,103.78,18351.0,99.7013,99.7589,99.6533,99.6629,18351.0
2024-06-28 10:45:00,103.79,103.93,103.77,103.8,16444.0,99.6725,99.8069,99.6533,99.6821,16444.0
2024-06-28 10:50:00,103.83,103.93,103.66,103.66,20247.0,99.7109,99.8069,99.5476,99.5476,20247.0
2024-06-28 10:55:00,103.63,103.67,103.29,103.31,38801.0,99.5188,99.5572,99.1923,99.2115,38801.0
2024-06-28 11:00:00,103.31,103.32,102.97,103.01,32719.0,99.2115,99.2211,98.885,98.9234,32719.0
2024-06-28 11:05:00,103.02,103.04,102.69,102.78,59262.0,98.933,98.9522,98.6161,98.7025,59262.0
2024-06-28 11:10:00,102.78,102.91,102.72,102.81,33981.0,98.7025,98.8274,98.6449,98.7314,33981.0
2024-06-28 11:15:00,102.8,102.92,102.65,102.67,64152.0,98.7217,98.837,98.5777,98.5969,64152.0
2024-06-28 11:20:00,102.65,102.76,102.3,102.53,150565.0,98.5777,98.6833,98.2416,98.4625,150565.0
2024-06-28 11:25:00,102.56,102.58,102.46,102.5,20273.0,98.4913,98.5105,98.3952,98.4336,20273.0
2024-06-28 11:30:00,102.49,102.55,102.42,102.52,20011.0,98.424,98.4817,98.3568,98.4529,20011.0
2024-06-28 11:35:00,102.57,102.58,102.42,102.5,16498.0,98.5009,98.5105,98.3568,98.4336,16498.0
2024-06-28 11:40:00,102.51,102.51,102.38,102.43,11036.0,98.4433,98.4433,98.3184,98.3664,11036.0
2024-06-28 11:45:00,102.42,102.42,102.2,102.23,16529.0,98.3568,98.3568,98.1456,98.1744,16529.0
2024-06-28 11:50:00,102.22,102.3,102.21,102.24,17401.0,98.1648,98.2416,98.1552,98.184,17401.0
2024-06-28 11:55:00,102.23,102.24,102.11,102.14,17105.0,98.1744,98.184,98.0591,98.0879,17105.0
2024-06-28 12:00:00,102.13,102.24,102.1,102.11,16593.0,98.0783,98.184,98.0495,98.0591,16593.0
2024-06-28 12:05:00,102.11,102.11,101.83,101.86,27463.0,98.0591,98.0591,97.7902,97.819,27463.0
2024-06-28 12:10:00,101.87,101.9,101.77,101.83,26803.0,97.8286,97.8575,97.7326,97.7902,26803.0
2024-06-28 12:15:00,101.84,101.94,101.79,101.89,19890.0,97.7998,97.8959,97.7518,97.8478,19890.0
2024-06-28 12:20:00,101.88,102.08,101.8,102.02,14286.0,97.8382,98.0303,97.7614,97.9727,14286.0
2024-06-28 12:25:00,102.01,102.23,102.01,102.2,19858.0,97.9631,98.1744,97.9631,98.1456,19858.0
2024-06-28 12:30:00,102.2,102.36,102.16,102.28,25420.0,98.1456,98.2992,98.1071,98.2224,25420.0
2024-06-28 12:35:00,102.27,102.31,102.13,102.18,15325.0,98.2128,98.2512,98.0783,98.1263,15325.0
2024-06-28 12:40:00,102.18,102.44,102.12,102.36,30554.0,98.1263,98.376,98.0687,98.2992,30554.0
2024-06-28 12:45:00,102.36,102.45,102.23,102.43,12624.0,98.2992,98.3856,98.1744,98.3664,12624.0
2024-06-28 12:50:00,102.45,102.64,102.44,102.5,10900.0,98.3856,98.5681,98.376,98.4336,10900.0
2024-06-28 12:55:00,102.51,102.52,102.38,102.4,9224.0,98.4433,98.4529,98.3184,98.3376,9224.0
2024-06-28 13:00:00,102.36,102.48,102.28,102.48,8343.0,98.2992,98.4144,98.2224,98.4144,8343.0
2024-06-28 13:05:00,102.48,102.52,102.45,102.52,6566.0,98.4144,98.4529,98.3856,98.4529,6566.0
2024-06-28 13:10:00,102.49,102.56,102.49,102.53,13225.0,98.424,98.4913,98.424,98.4625,13225.0
2024-06-28 13:15:00,102.54,102.8,102.52,102.79,32648.0,98.4721,98.7217,98.4529,98.7121,32648.0
2024-06-28 13:20:00,102.8,102.8,102.65,102.67,9577.0,98.7217,98.7217,98.5777,98.5969,9577.0
2024-06-28 13:25:00,102.67,102.84,102.66,102.7,6993.0,98.5969,98.7602,98.5873,98.6257,6993.0
2024-06-28 13:30:00,102.73,102.83,102.64,102.74,14753.0,98.6545,98.7506,98.5681,98.6641,14753.0
2024-06-28 13:35:00,102.76,102.89,102.71,102.89,12526.0,98.6833,98.8082,98.6353,98.8082,12526.0
2024-06-28 13:40:00,102.88,102.91,102.59,102.59,8625.0,98.7986,98.8274,98.5201,98.5201,8625.0
2024-06-28 13:45:00,102.62,102.64,102.5,102.61,10256.0,98.5489,98.5681,98.4336,98.5393,10256.0
2024-06-28 13:50:00,102.6,102.69,102.57,102.65,9342.0,98.5297,98.6161,98.5009,98.5777,9342.0
2024-06-28 13:55:00,102.65,102.65,102.53,102.53,8900.0,98.5777,98.5777,98.4625,98.4625,8900.0
2024-06-28 14:00:00,102.52,102.57,102.48,102.54,13322.0,98.4529,98.5009,98.4144,98.4721,13322.0
2024-06-28 14:05:00,102.54,102.55,102.42,102.46,18843.0,98.4721,98.4817,98.3568,98.3952,18843.0
2024-06-28 14:10:00,102.45,102.51,102.42,102.42,7544.0,98.3856,98.4433,98.3568,98.3568,7544.0
2024-06-28 14:15:00,102.43,102.51,102.39,102.45,15993.0,98.3664,98.4433,98.328,98.3856,15993.0
2024-06-28 14:20:00,102.41,102.51,102.37,102.48,10410.0,98.3472,98.4433,98.3088,98.4144,10410.0
2024-06-28 14:25:00,102.47,102.6,102.44,102.45,8918.0,98.4048,98.5297,98.376,98.3856,8918.0
2024-06-28 14:30:00,102.44,102.54,102.4,102.51,17054.0,98.376,98.4721,98.3376,98.4433,17054.0
2024-06-28 14:35:00,102.51,102.52,102.4,102.42,10933.0,98.4433,98.4529,98.3376,98.3568,10933.0
2024-06-28 14:40:00,102.41,102.5,102.32,102.34,9885.0,98.3472,98.4336,98.2608,98.28,9885.0
2024-06-28 14:45:00,102.34,102.34,102.19,102.19,12954.0,98.28,98.28,98.1359,98.1359,12954.0
2024-06-28 14:50:00,102.19,102.32,102.17,102.29,12682.0,98.1359,98.2608,98.1167,98.232,12682.0
2024-06-28 14:55:00,102.23,102.24,102.14,102.24,9337.0,98.1744,98.184,98.0879,98.184,9337.0
2024-06-28 15:00:00,102.24,102.28,102.19,102.23,21273.0,98.184,98.2224,98.1359,98.1744,21273.0
2024-06-28 15:05:00,102.23,102.36,102.19,102.36,10386.0,98.1744,98.2992,98.1359,98.2992,10386.0
2024-06-28 15:10:00,102.35,102.36,102.21,102.27,12100.0,98.2896,98.2992,98.1552,98.2128,12100.0
2024-06-28 15:15:00,102.26,102.36,102.23,102.31,12098.0,98.2032,98.2992,98.1744,98.2512,12098.0
2024-06-28 15:20:00,102.32,102.37,102.27,102.32,12371.0,98.2608,98.3088,98.2128,98.2608,12371.0
2024-06-28 15:25:00,102.33,102.4,102.27,102.34,20953.0,98.2704,98.3376,98.2128,98.28,20953.0
2024-06-28 15:30:00,102.34,102.45,102.23,102.4,20942.0,98.28,98.3856,98.1744,98.3376,20942.0
2024-06-28 15:35:00,102.42,102.66,102.42,102.64,17386.0,98.3568,98.5873,98.3568,98.5681,17386.0
2024-06-28 15:40:00,102.63,102.75,102.62,102.65,24964.0,98.5585,98.6737,98.5489,98.5777,24964.0
2024-06-28 15:45:00,102.65,102.82,102.58,102.62,34942.0,98.5777,98.741,98.5105,98.5489,34942.0
2024-06-28 15:50:00,102.58,102.91,102.19,102.55,241244.0,98.5105,98.8274,98.1359,98.4817,241244.0
2024-06-28 15:55:00,102.58,103.19,102.49,102.93,573726.0,98.5105,99.0963,98.424,98.8466,573726.0
2024-07-01 09:30:00,103.94,104.58,103.81,103.9,83591.0,99.8165,100.4311,99.6917,99.7781,83591.0
2024-07-01 09:35:00,103.86,103.92,103.57,103.58,21160.0,99.7397,99.7973,99.4612,99.4708,21160.0
2024-07-01 09:40:00,103.57,103.97,103.57,103.84,7330.0,99.4612,99.8453,99.4612,99.7205,7330.0
2024-07-01 09:45:00,103.69,103.72,103.44,103.62,7917.0,99.5764,99.6053,99.3364,99.5092,7917.0
2024-07-01 09:50:00,103.61,103.66,103.35,103.36,7142.0,99.4996,99.5476,99.2499,99.2595,7142.0
2024-07-01 09:55:00,103.28,103.31,103.07,103.16,11350.0,99.1827,99.2115,98.981,99.0675,11350.0
2024-07-01 10:00:00,103.2,103.47,103.08,103.08,12482.0,99.1059,99.3652,98.9906,98.9906,12482.0
2024-07-01 10:05:00,103.06,103.06,102.81,102.81,7152.0,98.9714,98.9714,98.7314,98.7314,7152.0
2024-07-01 10:10:00,102.78,102.78,102.1,102.1,18225.0,98.7025,98.7025,98.0495,98.0495,18225.0
2024-07-01 10:15:00,102.1,102.2,101.89,102.02,24730.0,98.0495,98.1456,97.8478,97.9727,24730.0
2024-07-01 10:20:00,101.98,102.06,101.83,102.01,8003.0,97.9343,98.0111,97.7902,97.9631,8003.0
2024-07-01 10:25:00,102.03,102.04,101.78,102.0,12207.0,97.9823,97.9919,97.7422,97.9535,12207.0
2024-07-01 10:30:00,102.06,102.06,101.55,101.67,36291.0,98.0111,98.0111,97.5213,97.6366,36291.0
2024-07-01 10:35:00,101.65,101.77,101.43,101.58,25159.0,97.6174,97.7326,97.4061,97.5501,25159.0
2024-07-01 10:40:00,101.53,101.66,101.44,101.59,13396.0,97.5021,97.627,97.4157,97.5598,13396.0
2024-07-01 10:45:00,101.55,101.6,101.37,101.42,12077.0,97.5213,97.5694,97.3485,97.3965,12077.0
2024-07-01 10:50:00,101.39,101.67,101.39,101.62,8578.0,97.3677,97.6366,97.3677,97.5886,8578.0
2024-07-01 10:55:00,101.61,101.72,101.51,101.61,46552.0,97.579,97.6846,97.4829,97.579,46552.0
2024-07-01 11:00:00,101.59,101.78,101.44,101.78,12172.0,97.5598,97.7422,97.4157,97.7422,12172.0
2024-07-01 11:05:00,101.84,102.21,101.84,102.06,8785.0,97.7998,98.1552,97.7998,98.0111,8785.0
2024-07-01 11:10:00,102.03,102.06,101.97,101.99,4484.0,97.9823,98.0111,97.9247,97.9439,4484.0
2024-07-01 11:15:00,102.0,102.03,101.91,101.91,3500.0,97.9535,97.9823,97.8671,97.8671,3500.0
2024-07-01 11:20:00,101.88,102.01,101.85,101.96,4799.0,97.8382,97.9631,97.8094,97.9151,4799.0
2024-07-01 11:25:00,101.95,102.09,101.95,102.0,3600.0,97.9055,98.0399,97.9055,97.9535,3600.0
2024-07-01 11:30:00,102.02,102.07,101.97,102.07,3637.0,97.9727,98.0207,97.9247,98.0207,3637.0
2024-07-01 11:35:00,102.09,102.18,102.09,102.18,3121.0,98.0399,98.1263,98.0399,98.1263,3121.0
2024-07-01 11:40:00,102.19,102.25,102.17,102.18,2885.0,98.1359,98.1936,98.1167,98.1263,2885.0
2024-07-01 11:45:00,102.2,102.28,102.18,102.21,5564.0,98.1456,98.2224,98.1263,98.1552,5564.0
2024-07-01 11:50:00,102.23,102.29,102.19,102.27,7896.0,98.1744,98.232,98.1359,98.2128,7896.0
2024-07-01 11:55:00,102.24,102.25,102.03,102.16,4493.0,98.184,98.1936,97.9823,98.1071,4493.0
2024-07-01 12:00:00,102.15,102.17,101.94,101.94,3947.0,98.0975,98.1167,97.8959,97.8959,3947.0
2024-07-01 12:05:00,101.94,102.09,101.92,102.07,2536.0,97.8959,98.0399,97.8767,98.0207,2536.0
2024-07-01 12:10:00,102.07,102.08,102.01,102.08,2758.0,98.0207,98.0303,97.9631,98.0303,2758.0
2024-07-01 12:15:00,102.04,102.04,101.95,101.96,2519.0,97.9919,97.9919,97.9055,97.9151,2519.0
2024-07-01 12:20:00,101.97,102.04,101.94,101.98,5371.0,97.9247,97.9919,97.8959,97.9343,5371.0
2024-07-01 12:25:00,102.01,102.06,101.97,102.06,4875.0,97.9631,98.0111,97.9247,98.0111,4875.0
2024-07-01 12:30:00,102.08,102.09,102.03,102.04,3901.0,98.0303,98.0399,97.9823,97.9919,3901.0
2024-07-01 12:35:00,102.06,102.06,101.98,101.99,4087.0,98.0111,98.0111,97.9343,97.9439,4087.0
2024-07-01 12:40:00,102.01,102.18,102.01,102.18,3010.0,97.9631,98.1263,97.9631,98.1263,3010.0
2024-07-01 12:45:00,102.16,102.2,102.0,102.07,5667.0,98.1071,98.1456,97.9535,98.0207,5667.0
2024-07-01 12:50:00,102.06,102.06,101.99,102.0,9399.0,98.0111,98.0111,97.9439,97.9535,9399.0
2024-07-01 12:55:00,102.0,102.06,101.99,102.04,4434.0,97.9535,98.0111,97.9439,97.9919,4434.0
2024-07-01 13:00:00,102.04,102.28,102.03,102.23,9442.0,97.9919,98.2224,97.9823,98.1744,9442.0
2024-07-01 13:05:00,102.23,102.28,102.15,102.15,25019.0,98.1744,98.2224,98.0975,98.0975,25019.0
2024-07-01 13:10:00,102.15,102.17,102.1,102.1,3370.0,98.0975,98.1167,98.0495,98.0495,3370.0
2024-07-01 13:15:00,102.12,102.19,102.1,102.14,3409.0,98.0687,98.1359,98.0495,98.0879,3409.0
2024-07-01 13:20:00,102.12,102.31,102.11,102.27,4262.0,98.0687,98.2512,98.0591,98.2128,4262.0
2024-07-01 13:25:00,102.31,102.31,102.25,102.25,1742.0,98.2512,98.2512,98.1936,98.1936,1742.0
2024-07-01 13:30:00,102.23,102.27,102.15,102.26,4252.0,98.1744,98.2128,98.0975,98.2032,4252.0
2024-07-01 13:35:00,102.23,102.28,102.23,102.26,1630.0,98.1744,98.2224,98.1744,98.2032,1630.0
2024-07-01 13:40:00,102.27,102.28,102.23,102.26,3078.0,98.2128,98.2224,98.1744,98.2032,3078.0
2024-07-01 13:45:00,102.23,102.33,102.19,102.23,3597.0,98.1744,98.2704,98.1359,98.1744,3597.0
2024-07-01 13:50:00,102.22,102.27,102.11,102.14,6413.0,98.1648,98.2128,98.0591,98.0879,6413.0
2024-07-01 13:55:00,102.11,102.11,102.01,102.09,3806.0,98.0591,98.0591,97.9631,98.0399,3806.0
2024-07-01 14:00:00,102.09,102.16,102.05,102.15,8145.0,98.0399,98.1071,98.0015,98.0975,8145.0
2024-07-01 14:05:00,102.13,102.21,102.13,102.18,4841.0,98.0783,98.1552,98.0783,98.1263,4841.0
2024-07-01 14:10:00,102.16,102.21,102.14,102.16,3986.0,98.1071,98.1552,98.0879,98.1071,3986.0
2024-07-01 14:15:00,102.18,102.21,102.14,102.17,3419.0,98.1263,98.1552,98.0879,98.1167,3419.0
2024-07-01 14:20:00,102.16,102.16,102.06,102.11,2823.0,98.1071,98.1071,98.0111,98.0591,2823.0
2024-07-01 14:25:00,102.09,102.1,102.01,102.01,2675.0,98.0399,98.0495,97.9631,97.9631,2675.0
2024-07-01 14:30:00,102.0,102.05,101.95,102.05,3949.0,97.9535,98.0015,97.9055,98.0015,3949.0
2024-07-01 14:35:00,102.03,102.12,102.0,102.04,7581.0,97.9823,98.0687,97.9535,97.9919,7581.0
2024-07-01 14:40:00,102.05,102.07,101.78,101.85,36747.0,98.0015,98.0207,97.7422,97.8094,36747.0
2024-07-01 14:45:00,101.87,101.88,101.79,101.88,5154.0,97.8286,97.8382,97.7518,97.8382,5154.0
2024-07-01 14:50:00,101.89,101.94,101.86,101.93,5004.0,97.8478,97.8959,97.819,97.8863,5004.0
2024-07-01 14:55:00,101.93,101.93,101.84,101.84,8281.0,97.8863,97.8863,97.7998,97.7998,8281.0
2024-07-01 15:00:00,101.81,101.81,101.14,101.56,72443.0,97.771,97.771,97.1276,97.5309,72443.0
2024-07-01 15:05:00,101.57,101.62,101.4,101.48,31556.0,97.5405,97.5886,97.3773,97.4541,31556.0
2024-07-01 15:10:00,101.44,101.71,101.4,101.59,15776.0,97.4157,97.675,97.3773,97.5598,15776.0
2024-07-01 15:15:00,101.59,101.71,101.54,101.66,10593.0,97.5598,97.675,97.5117,97.627,10593.0
2024-07-01 15:20:00,101.66,101.72,101.58,101.58,9963.0,97.627,97.6846,97.5501,97.5501,9963.0
2024-07-01 15:25:00,101.58,101.6,101.37,101.41,19566.0,97.5501,97.5694,97.3485,97.3869,19566.0
2024-07-01 15:30:00,101.4,101.57,101.37,101.57,15025.0,97.3773,97.5405,97.3485,97.5405,15025.0
2024-07-01 15:35:00,101.58,101.61,101.49,101.61,16936.0,97.5501,97.579,97.4637,97.579,16936.0
2024-07-01 15:40:00,101.6,101.85,101.58,101.78,15117.0,97.5694,97.8094,97.5501,97.7422,15117.0
2024-07-01 15:45:00,101.82,101.84,101.72,101.77,17899.0,97.7806,97.7998,97.6846,97.7326,17899.0
2024-07-01 15:50:00,101.78,101.98,101.76,101.95,38438.0,97.7422,97.9343,97.723,97.9055,38438.0
2024-07-01 15:55:00,101.91,101.95,101.81,101.84,152956.0,97.8671,97.9055,97.771,97.7998,152956.0
2024-07-02 09:30:00,101.12,101.84,100.86,101.09,55618.0,97.1084,97.7998,96.8587,97.0796,55618.0
2024-07-02 09:35:00,101.1,101.48,101.02,101.3,25932.0,97.0892,97.4541,97.0124,97.2813,25932.0
2024-07-02 09:40:00,101.35,101.52,100.72,100.92,11453.0,97.3293,97.4925,96.7243,96.9163,11453.0
2024-07-02 09:45:00,100.91,101.24,100.86,101.14,9408.0,96.9067,97.2236,96.8587,97.1276,9408.0
2024-07-02 09:50:00,101.09,101.37,101.04,101.08,27829.0,97.0796,97.3485,97.0316,97.07,27829.0
2024-07-02 09:55:00,101.13,101.33,101.0,101.2,14529.0,97.118,97.3101,96.9932,97.1852,14529.0
2024-07-02 10:00:00,101.23,101.35,101.0,101.11,31495.0,97.214,97.3293,96.9932,97.0988,31495.0
2024-07-02 10:05:00,101.12,101.23,101.08,101.15,6749.0,97.1084,97.214,97.07,97.1372,6749.0
2024-07-02 10:10:00,101.12,101.12,100.86,100.87,10344.0,97.1084,97.1084,96.8587,96.8683,10344.0
2024-07-02 10:15:00,100.82,100.99,100.71,100.94,6000.0,96.8203,96.9836,96.7147,96.9355,6000.0
2024-07-02 10:20:00,100.93,101.06,100.92,101.04,9310.0,96.9259,97.0508,96.9163,97.0316,9310.0
2024-07-02 10:25:00,101.02,101.2,101.02,101.12,6095.0,97.0124,97.1852,97.0124,97.1084,6095.0
2024-07-02 10:30:00,101.08,101.12,101.0,101.09,19932.0,97.07,97.1084,96.9932,97.0796,19932.0
2024-07-02 10:35:00,101.06,101.12,100.99,101.0,8120.0,97.0508,97.1084,96.9836,96.9932,8120.0
2024-07-02 10:40:00,101.06,101.1,100.85,100.87,12243.0,97.0508,97.0892,96.8491,96.8683,12243.0
2024-07-02 10:45:00,100.88,100.94,100.8,100.92,10560.0,96.8779,96.9355,96.8011,96.9163,10560.0
2024-07-02 10:50:00,100.93,101.01,100.88,100.92,8346.0,96.9259,97.0028,96.8779,96.9163,8346.0
2024-07-02 10:55:00,101.02,101.2,101.0,101.18,5547.0,97.0124,97.1852,96.9932,97.166,5547.0
2024-07-02 11:00:00,101.18,101.22,101.15,101.2,5277.0,97.166,97.2044,97.1372,97.1852,5277.0
2024-07-02 11:05:00,101.19,101.24,101.11,101.2,8036.0,97.1756,97.2236,97.0988,97.1852,8036.0
2024-07-02 11:10:00,101.22,101.22,101.09,101.14,5796.0,97.2044,97.2044,97.0796,97.1276,5796.0
2024-07-02 11:15:00,101.11,101.12,101.0,101.0,8525.0,97.0988,97.1084,96.9932,96.9932,8525.0
2024-07-02 11:20:00,101.0,101.14,101.0,101.14,12237.0,96.9932,97.1276,96.9932,97.1276,12237.0
2024-07-02 11:25:00,101.11,101.13,101.0,101.12,3884.0,97.0988,97.118,96.9932,97.1084,3884.0
2024-07-02 11:30:00,101.13,101.28,101.08,101.08,7593.0,97.118,97.262,97.07,97.07,7593.0
2024-07-02 11:35:00,101.07,101.12,101.01,101.12,14657.0,97.0604,97.1084,97.0028,97.1084,14657.0
2024-07-02 11:40:00,101.14,101.16,100.87,100.95,102986.0,97.1276,97.1468,96.8683,96.9451,102986.0
2024-07-02 11:45:00,100.94,101.03,100.94,101.0,6981.0,96.9355,97.022,96.9355,96.9932,6981.0
2024-07-02 11:50:00,101.01,101.01,100.95,100.98,5900.0,97.0028,97.0028,96.9451,96.974,5900.0
2024-07-02 11:55:00,100.98,100.98,100.8,100.88,6724.0,96.974,96.974,96.8011,96.8779,6724.0
2024-07-02 12:00:00,100.91,100.96,100.89,100.91,6971.0,96.9067,96.9547,96.8875,96.9067,6971.0
2024-07-02 12:05:00,100.9,100.95,100.88,100.88,2192.0,96.8971,96.9451,96.8779,96.8779,2192.0
2024-07-02 12:10:00,100.88,100.91,100.81,100.83,4217.0,96.8779,96.9067,96.8107,96.8299,4217.0
2024-07-02 12:15:00,100.81,100.83,100.75,100.78,7680.0,96.8107,96.8299,96.7531,96.7819,7680.0
2024-07-02 12:20:00,100.75,100.78,100.72,100.76,6170.0,96.7531,96.7819,96.7243,96.7627,6170.0
2024-07-02 12:25:00,100.75,100.82,100.74,100.75,7029.0,96.7531,96.8203,96.7435,96.7531,7029.0
2024-07-02 12:30:00,100.73,100.73,100.58,100.59,6543.0,96.7339,96.7339,96.5898,96.5994,6543.0
2024-07-02 12:35:00,100.55,100.65,100.52,100.57,6855.0,96.561,96.657,96.5322,96.5802,6855.0
2024-07-02 12:40:00,100.56,100.7,100.53,100.65,66554.0,96.5706,96.7051,96.5418,96.657,66554.0
2024-07-02 12:45:00,100.71,100.82,100.7,100.75,7992.0,96.7147,96.8203,96.7051,96.7531,7992.0
2024-07-02 12:50:00,100.77,100.84,100.77,100.84,1725.0,96.7723,96.8395,96.7723,96.8395,1725.0
2024-07-02 12:55:00,100.84,100.84,100.8,100.82,4543.0,96.8395,96.8395,96.8011,96.8203,4543.0
2024-07-02 13:00:00,100.81,100.86,100.76,100.86,5304.0,96.8107,96.8587,96.7627,96.8587,5304.0
2024-07-02 13:05:00,100.86,101.0,100.84,100.97,41138.0,96.8587,96.9932,96.8395,96.9643,41138.0
2024-07-02 13:10:00,100.97,100.99,100.87,100.95,9977.0,96.9643,96.9836,96.8683,96.9451,9977.0
2024-07-02 13:15:00,100.95,101.12,100.95,101.09,3761.0,96.9451,97.1084,96.9451,97.0796,3761.0
2024-07-02 13:20:00,101.11,101.2,101.08,101.19,15255.0,97.0988,97.1852,97.07,97.1756,15255.0
2024-07-02 13:25:00,101.18,101.35,101.18,101.32,5728.0,97.166,97.3293,97.166,97.3005,5728.0
2024-07-02 13:30:00,101.32,101.32,101.17,101.19,30069.0,97.3005,97.3005,97.1564,97.1756,30069.0
2024-07-02 13:35:00,101.2,101.25,101.13,101.16,20731.0,97.1852,97.2332,97.118,97.1468,20731.0
2024-07-02 13:40:00,101.16,101.18,101.11,101.18,4644.0,97.1468,97.166,97.0988,97.166,4644.0
2024-07-02 13:45:00,101.13,101.22,101.12,101.2,9265.0,97.118,97.2044,97.1084,97.1852,9265.0
2024-07-02 13:50:00,101.2,101.4,101.19,101.35,17249.0,97.1852,97.3773,97.1756,97.3293,17249.0
2024-07-02 13:55:00,101.36,101.63,101.36,101.6,6301.0,97.3389,97.5982,97.3389,97.5694,6301.0
2024-07-02 14:00:00,101.61,101.75,101.6,101.75,7935.0,97.579,97.7134,97.5694,97.7134,7935.0
2024-07-02 14:05:00,101.75,101.86,101.73,101.86,9572.0,97.7134,97.819,97.6942,97.819,9572.0
2024-07-02 14:10:00,101.9,102.02,101.89,101.93,8464.0,97.8575,97.9727,97.8478,97.8863,8464.0
2024-07-02 14:15:00,101.91,101.94,101.79,101.86,10531.0,97.8671,97.8959,97.7518,97.819,10531.0
2024-07-02 14:20:00,101.87,101.96,101.84,101.96,7206.0,97.8286,97.9151,97.7998,97.9151,7206.0
2024-07-02 14:25:00,101.93,101.96,101.91,101.94,8114.0,97.8863,97.9151,97.8671,97.8959,8114.0
2024-07-02 14:30:00,101.93,102.02,101.87,101.9,13979.0,97.8863,97.9727,97.8286,97.8575,13979.0
2024-07-02 14:35:00,101.87,101.97,101.85,101.86,17793.0,97.8286,97.9247,97.8094,97.819,17793.0
2024-07-02 14:40:00,101.85,101.86,101.53,101.57,13243.0,97.8094,97.819,97.5021,97.5405,13243.0
2024-07-02 14:45:00,101.58,101.66,101.55,101.56,26952.0,97.5501,97.627,97.5213,97.5309,26952.0
2024-07-02 14:50:00,101.59,101.65,101.55,101.57,23469.0,97.5598,97.6174,97.5213,97.5405,23469.0
2024-07-02 14:55:00,101.55,101.58,101.29,101.33,39718.0,97.5213,97.5501,97.2717,97.3101,39718.0
2024-07-02 15:00:00,101.32,101.35,101.23,101.26,17493.0,97.3005,97.3293,97.214,97.2428,17493.0
2024-07-02 15:05:00,101.27,101.28,101.1,101.13,19667.0,97.2524,97.262,97.0892,97.118,19667.0
2024-07-02 15:10:00,101.14,101.28,101.09,101.17,19218.0,97.1276,97.262,97.0796,97.1564,19218.0
2024-07-02 15:15:00,101.17,101.19,101.05,101.15,13952.0,97.1564,97.1756,97.0412,97.1372,13952.0
2024-07-02 15:20:00,101.15,101.16,101.0,101.04,14661.0,97.1372,97.1468,96.9932,97.0316,14661.0
2024-07-02 15:25:00,101.03,101.16,100.99,101.04,22485.0,97.022,97.1468,96.9836,97.0316,22485.0
2024-07-02 15:30:00,101.03,101.15,100.96,101.02,24748.0,97.022,97.1372,96.9547,97.0124,24748.0
2024-07-02 15:35:00,101.03,101.07,100.91,100.93,23335.0,97.022,97.0604,96.9067,96.9259,23335.0
2024-07-02 15:40:00,100.95,101.11,100.92,100.96,30665.0,96.9451,97.0988,96.9163,96.9547,30665.0
2024-07-02 15:45:00,100.96,100.97,100.89,100.89,26213.0,96.9547,96.9643,96.8875,96.8875,26213.0
2024-07-02 15:50:00,100.9,101.01,100.86,100.86,52121.0,96.8971,97.0028,96.8587,96.8587,52121.0
2024-07-02 15:55:00,100.87,100.97,100.81,100.9,160610.0,96.8683,96.9643,96.8107,96.8971,160610.0
2024-07-03 09:30:00,100.54,100.85,100.37,100.54,43445.0,96.5514,96.8491,96.3882,96.5514,43445.0
2024-07-03 09:35:00,100.52,100.81,100.48,100.48,29045.0,96.5322,96.8107,96.4938,96.4938,29045.0
2024-07-03 09:40:00,100.5,100.52,99.91,100.33,43353.0,96.513,96.5322,95.9464,96.3497,43353.0
2024-07-03 09:45:00,100.34,100.65,100.26,100.27,37803.0,96.3593,96.657,96.2825,96.2921,37803.0
2024-07-03 09:50:00,100.29,100.49,100.25,100.41,17438.0,96.3113,96.5034,96.2729,96.4266,17438.0
2024-07-03 09:55:00,100.42,100.86,100.42,100.6,26029.0,96.4362,96.8587,96.4362,96.609,26029.0
2024-07-03 10:00:00,100.64,101.15,100.45,101.13,38650.0,96.6474,97.1372,96.465,97.118,38650.0
2024-07-03 10:05:00,101.17,101.32,101.1,101.15,20307.0,97.1564,97.3005,97.0892,97.1372,20307.0
2024-07-03 10:10:00,101.13,101.57,101.13,101.49,15664.0,97.118,97.5405,97.118,97.4637,15664.0
2024-07-03 10:15:00,101.49,101.58,101.29,101.38,10451.0,97.4637,97.5501,97.2717,97.3581,10451.0
2024-07-03 10:20:00,101.32,101.47,101.27,101.35,8351.0,97.3005,97.4445,97.2524,97.3293,8351.0
2024-07-03 10:25:00,101.37,101.5,101.23,101.45,15904.0,97.3485,97.4733,97.214,97.4253,15904.0
2024-07-03 10:30:00,101.47,101.58,101.41,101.43,13814.0,97.4445,97.5501,97.3869,97.4061,13814.0
2024-07-03 10:35:00,101.45,101.55,101.35,101.44,10303.0,97.4253,97.5213,97.3293,97.4157,10303.0
2024-07-03 10:40:00,101.41,101.41,101.25,101.33,10121.0,97.3869,97.3869,97.2332,97.3101,10121.0
2024-07-03 10:45:00,101.34,101.47,101.32,101.43,7834.0,97.3197,97.4445,97.3005,97.4061,7834.0
2024-07-03 10:50:00,101.46,101.54,101.39,101.39,10728.0,97.4349,97.5117,97.3677,97.3677,10728.0
2024-07-03 10:55:00,101.39,101.42,101.25,101.28,12530.0,97.3677,97.3965,97.2332,97.262,12530.0
2024-07-03 11:00:00,101.31,101.35,101.18,101.32,16638.0,97.2909,97.3293,97.166,97.3005,16638.0
2024-07-03 11:05:00,101.33,101.35,101.17,101.22,15477.0,97.3101,97.3293,97.1564,97.2044,15477.0
2024-07-03 11:10:00,101.2,101.23,101.09,101.2,13226.0,97.1852,97.214,97.0796,97.1852,13226.0
2024-07-03 11:15:00,101.2,101.22,101.05,101.11,12162.0,97.1852,97.2044,97.0412,97.0988,12162.0
2024-07-03 11:20:00,101.13,101.25,101.1,101.11,16826.0,97.118,97.2332,97.0892,97.0988,16826.0
2024-07-03 11:25:00,101.1,101.17,101.04,101.05,14466.0,97.0892,97.1564,97.0316,97.0412,14466.0
2024-07-03 11:30:00,101.05,101.17,101.03,101.11,65328.0,97.0412,97.1564,97.022,97.0988,65328.0
2024-07-03 11:35:00,101.13,101.2,101.09,101.12,15059.0,97.118,97.1852,97.0796,97.1084,15059.0
2024-07-03 11:40:00,101.1,101.11,100.93,101.01,15662.0,97.0892,97.0988,96.9259,97.0028,15662.0
2024-07-03 11:45:00,101.01,101.06,100.94,101.01,22553.0,97.0028,97.0508,96.9355,97.0028,22553.0
2024-07-03 11:50:00,101.01,101.06,100.85,100.97,21894.0,97.0028,97.0508,96.8491,96.9643,21894.0
2024-07-03 11:55:00,100.95,101.13,100.94,101.11,16069.0,96.9451,97.118,96.9355,97.0988,16069.0
2024-07-03 12:00:00,101.11,101.18,101.04,101.13,17643.0,97.0988,97.166,97.0316,97.118,17643.0
2024-07-03 12:05:00,101.15,101.32,101.09,101.31,13527.0,97.1372,97.3005,97.0796,97.2909,13527.0
2024-07-03 12:10:00,101.29,101.39,101.24,101.37,15062.0,97.2717,97.3677,97.2236,97.3485,15062.0
2024-07-03 12:15:00,101.35,101.48,101.33,101.46,13707.0,97.3293,97.4541,97.3101,97.4349,13707.0
2024-07-03 12:20:00,101.47,101.5,101.38,101.45,12841.0,97.4445,97.4733,97.3581,97.4253,12841.0
2024-07-03 12:25:00,101.46,101.47,101.38,101.41,14426.0,97.4349,97.4445,97.3581,97.3869,14426.0
2024-07-03 12:30:00,101.39,101.4,101.26,101.27,20008.0,97.3677,97.3773,97.2428,97.2524,20008.0
2024-07-03 12:35:00,101.27,101.46,101.25,101.43,28662.0,97.2524,97.4349,97.2332,97.4061,28662.0
2024-07-03 12:40:00,101.43,101.5,101.42,101.42,16314.0,97.4061,97.4733,97.3965,97.3965,16314.0
2024-07-03 12:45:00,101.43,101.62,101.4,101.61,21284.0,97.4061,97.5886,97.3773,97.579,21284.0
2024-07-03 12:50:00,101.62,101.92,101.61,101.84,34209.0,97.5886,97.8767,97.579,97.7998,34209.0
2024-07-03 12:55:00,101.85,102.07,101.76,101.95,123008.0,97.8094,98.0207,97.723,97.9055,123008.0
2024-07-05 09:30:00,102.0,102.0,101.08,101.27,27242.0,97.9535,97.9535,97.07,97.2524,27242.0
2024-07-05 09:35:00,101.28,101.66,101.0,101.07,10009.0,97.262,97.627,96.9932,97.0604,10009.0
2024-07-05 09:40:00,101.12,101.36,101.08,101.08,6800.0,97.1084,97.3389,97.07,97.07,6800.0
2024-07-05 09:45:00,101.07,101.23,100.8,100.95,12427.0,97.0604,97.214,96.8011,96.9451,12427.0
2024-07-05 09:50:00,100.96,101.01,100.59,100.76,14274.0,96.9547,97.0028,96.5994,96.7627,14274.0
2024-07-05 09:55:00,100.72,100.73,100.52,100.61,7973.0,96.7243,96.7339,96.5322,96.6186,7973.0
2024-07-05 10:00:00,100.55,100.62,100.26,100.38,10088.0,96.561,96.6282,96.2825,96.3978,10088.0
2024-07-05 10:05:00,100.4,100.49,100.34,100.4,12535.0,96.417,96.5034,96.3593,96.417,12535.0
2024-07-05 10:10:00,100.39,100.59,100.25,100.4,6354.0,96.4074,96.5994,96.2729,96.417,6354.0
2024-07-05 10:15:00,100.37,100.37,100.08,100.22,13328.0,96.3882,96.3882,96.1097,96.2441,13328.0
2024-07-05 10:20:00,100.22,100.22,99.8,99.84,22341.0,96.2441,96.2441,95.8408,95.8792,22341.0
2024-07-05 10:25:00,99.84,100.01,99.7,99.79,13392.0,95.8792,96.0424,95.7447,95.8312,13392.0
2024-07-05 10:30:00,99.81,99.89,99.73,99.77,8743.0,95.8504,95.9272,95.7735,95.812,8743.0
2024-07-05 10:35:00,99.73,100.05,99.72,99.98,4985.0,95.7735,96.0808,95.7639,96.0136,4985.0
2024-07-05 10:40:00,100.0,100.08,99.93,100.01,4540.0,96.0328,96.1097,95.9656,96.0424,4540.0
2024-07-05 10:45:00,100.05,100.27,100.03,100.18,9886.0,96.0808,96.2921,96.0616,96.2057,9886.0
2024-07-05 10:50:00,100.13,100.26,100.12,100.25,6017.0,96.1577,96.2825,96.1481,96.2729,6017.0
2024-07-05 10:55:00,100.26,100.36,100.18,100.24,8997.0,96.2825,96.3785,96.2057,96.2633,8997.0
2024-07-05 11:00:00,100.2,100.24,99.93,100.05,13344.0,96.2249,96.2633,95.9656,96.0808,13344.0
2024-07-05 11:05:00,100.01,100.16,99.9,100.09,9041.0,96.0424,96.1865,95.9368,96.1193,9041.0
2024-07-05 11:10:00,100.12,100.17,100.03,100.06,4745.0,96.1481,96.1961,96.0616,96.0904,4745.0
2024-07-05 11:15:00,100.09,100.18,100.08,100.15,3417.0,96.1193,96.2057,96.1097,96.1769,3417.0
2024-07-05 11:20:00,100.15,100.18,100.05,100.09,5121.0,96.1769,96.2057,96.0808,96.1193,5121.0
2024-07-05 11:25:00,100.1,100.12,100.03,100.12,4162.0,96.1289,96.1481,96.0616,96.1481,4162.0
2024-07-05 11:30:00,100.08,100.08,99.82,99.85,9219.0,96.1097,96.1097,95.86,95.8888,9219.0
2024-07-05 11:35:00,99.84,99.87,99.66,99.66,8300.0,95.8792,95.908,95.7063,95.7063,8300.0
2024-07-05 11:40:00,99.72,99.9,99.68,99.7,9580.0,95.7639,95.9368,95.7255,95.7447,9580.0
2024-07-05 11:45:00,99.74,99.88,99.68,99.86,4892.0,95.7831,95.9176,95.7255,95.8984,4892.0
2024-07-05 11:50:00,99.88,99.95,99.78,99.81,5456.0,95.9176,95.9848,95.8216,95.8504,5456.0
2024-07-05 11:55:00,99.83,99.84,99.73,99.73,7442.0,95.8696,95.8792,95.7735,95.7735,7442.0
2024-07-05 12:00:00,99.7,99.72,99.54,99.58,22851.0,95.7447,95.7639,95.5911,95.6295,22851.0
2024-07-05 12:05:00,99.55,99.72,99.53,99.66,10322.0,95.6007,95.7639,95.5815,95.7063,10322.0
2024-07-05 12:10:00,99.68,99.78,99.64,99.7,12884.0,95.7255,95.8216,95.6871,95.7447,12884.0
2024-07-05 12:15:00,99.7,99.73,99.63,99.65,9584.0,95.7447,95.7735,95.6775,95.6967,9584.0
2024-07-05 12:20:00,99.67,99.81,99.64,99.76,12746.0,95.7159,95.8504,95.6871,95.8024,12746.0
2024-07-05 12:25:00,99.77,99.85,99.72,99.75,7545.0,95.812,95.8888,95.7639,95.7927,7545.0
2024-07-05 12:30:00,99.72,99.83,99.7,99.75,14379.0,95.7639,95.8696,95.7447,95.7927,14379.0
2024-07-05 12:35:00,99.72,99.77,99.65,99.68,4228.0,95.7639,95.812,95.6967,95.7255,4228.0
2024-07-05 12:40:00,99.69,99.7,99.61,99.69,4528.0,95.7351,95.7447,95.6583,95.7351,4528.0
2024-07-05 12:45:00,99.66,99.78,99.63,99.77,11191.0,95.7063,95.8216,95.6775,95.812,11191.0
2024-07-05 12:50:00,99.76,99.84,99.74,99.75,10407.0,95.8024,95.8792,95.7831,95.7927,10407.0
2024-07-05 12:55:00,99.74,99.75,99.68,99.71,5858.0,95.7831,95.7927,95.7255,95.7543,5858.0
2024-07-05 13:00:00,99.73,99.75,99.63,99.71,3725.0,95.7735,95.7927,95.6775,95.7543,3725.0
2024-07-05 13:05:00,99.73,99.79,99.72,99.79,5763.0,95.7735,95.8312,95.7639,95.8312,5763.0
2024-07-05 13:10:00,99.77,99.77,99.56,99.56,11237.0,95.812,95.812,95.6103,95.6103,11237.0
2024-07-05 13:15:00,99.57,99.57,99.47,99.47,8069.0,95.6199,95.6199,95.5239,95.5239,8069.0
2024-07-05 13:20:00,99.46,99.57,99.46,99.53,6742.0,95.5143,95.6199,95.5143,95.5815,6742.0
2024-07-05 13:25:00,99.55,99.64,99.53,99.58,17329.0,95.6007,95.6871,95.5815,95.6295,17329.0
2024-07-05 13:30:00,99.58,99.61,99.51,99.59,9588.0,95.6295,95.6583,95.5623,95.6391,9588.0
2024-07-05 13:35:00,99.61,99.67,99.57,99.63,6479.0,95.6583,95.7159,95.6199,95.6775,6479.0
2024-07-05 13:40:00,99.63,99.71,99.58,99.69,9447.0,95.6775,95.7543,95.6295,95.7351,9447.0
2024-07-05 13:45:00,99.72,99.78,99.6,99.66,7206.0,95.7639,95.8216,95.6487,95.7063,7206.0
2024-07-05 13:50:00,99.64,99.7,99.61,99.68,4625.0,95.6871,95.7447,95.6583,95.7255,4625.0
2024-07-05 13:55:00,99.7,99.71,99.62,99.64,3667.0,95.7447,95.7543,95.6679,95.6871,3667.0
2024-07-05 14:00:00,99.64,99.66,99.58,99.65,5700.0,95.6871,95.7063,95.6295,95.6967,5700.0
2024-07-05 14:05:00,99.66,99.74,99.65,99.67,16211.0,95.7063,95.7831,95.6967,95.7159,16211.0
2024-07-05 14:10:00,99.69,99.73,99.67,99.69,3830.0,95.7351,95.7735,95.7159,95.7351,3830.0
2024-07-05 14:15:00,99.72,99.86,99.71,99.84,6714.0,95.7639,95.8984,95.7543,95.8792,6714.0
2024-07-05 14:20:00,99.83,99.86,99.81,99.84,7109.0,95.8696,95.8984,95.8504,95.8792,7109.0
2024-07-05 14:25:00,99.83,99.86,99.77,99.8,5850.0,95.8696,95.8984,95.812,95.8408,5850.0
2024-07-05 14:30:00,99.8,99.94,99.78,99.92,13604.0,95.8408,95.9752,95.8216,95.956,13604.0
2024-07-05 14:35:00,99.9,100.05,99.9,99.93,4870.0,95.9368,96.0808,95.9368,95.9656,4870.0
2024-07-05 14:40:00,99.9,99.99,99.89,99.97,5188.0,95.9368,96.0232,95.9272,96.004,5188.0
2024-07-05 14:45:00,99.96,100.04,99.95,100.03,5490.0,95.9944,96.0712,95.9848,96.0616,5490.0
2024-07-05 14:50:00,100.04,100.16,100.02,100.09,9461.0,96.0712,96.1865,96.052,96.1193,9461.0
2024-07-05 14:55:00,100.09,100.13,100.07,100.12,12182.0,96.1193,96.1577,96.1001,96.1481,12182.0
2024-07-05 15:00:00,100.1,100.18,100.04,100.16,8341.0,96.1289,96.2057,96.0712,96.1865,8341.0
2024-07-05 15:05:00,100.16,100.18,100.09,100.11,8980.0,96.1865,96.2057,96.1193,96.1385,8980.0
2024-07-05 15:10:00,100.11,100.19,100.09,100.16,8324.0,96.1385,96.2153,96.1193,96.1865,8324.0
2024-07-05 15:15:00,100.16,100.17,100.12,100.15,9585.0,96.1865,96.1961,96.1481,96.1769,9585.0
2024-07-05 15:20:00,100.14,100.19,100.13,100.14,9741.0,96.1673,96.2153,96.1577,96.1673,9741.0
2024-07-05 15:25:00,100.13,100.18,100.07,100.14,15112.0,96.1577,96.2057,96.1001,96.1673,15112.0
2024-07-05 15:30:00,100.11,100.21,100.03,100.21,12641.0,96.1385,96.2345,96.0616,96.2345,12641.0
2024-07-05 15:35:00,100.22,100.25,100.16,100.21,8484.0,96.2441,96.2729,96.1865,96.2345,8484.0
2024-07-05 15:40:00,100.22,100.23,100.11,100.17,15248.0,96.2441,96.2537,96.1385,96.1961,15248.0
2024-07-05 15:45:00,100.17,100.2,100.06,100.11,14451.0,96.1961,96.2249,96.0904,96.1385,14451.0
2024-07-05 15:50:00,100.11,100.35,100.11,100.29,41242.0,96.1385,96.3689,96.1385,96.3113,41242.0
2024-07-05 15:55:00,100.26,100.26,100.06,100.21,102291.0,96.2825,96.2825,96.0904,96.2345,102291.0
2024-07-08 09:30:00,101.14,101.33,100.74,101.07,59683.0,97.1276,97.3101,96.7435,97.0604,59683.0
2024-07-08 09:35:00,101.07,101.34,101.03,101.13,7853.0,97.0604,97.3197,97.022,97.118,7853.0
2024-07-08 09:40:00,101.01,101.2,100.96,101.17,12510.0,97.0028,97.1852,96.9547,97.1564,12510.0
2024-07-08 09:45:00,101.17,101.38,101.13,101.32,23188.0,97.1564,97.3581,97.118,97.3005,23188.0
2024-07-08 09:50:00,101.22,101.29,101.04,101.08,6749.0,97.2044,97.2717,97.0316,97.07,6749.0
2024-07-08 09:55:00,101.06,101.18,101.0,101.03,4784.0,97.0508,97.166,96.9932,97.022,4784.0
2024-07-08 10:00:00,101.0,101.11,100.93,100.95,5058.0,96.9932,97.0988,96.9259,96.9451,5058.0
2024-07-08 10:05:00,100.96,101.0,100.71,100.77,9822.0,96.9547,96.9932,96.7147,96.7723,9822.0
2024-07-08 10:10:00,100.8,101.02,100.78,101.02,7473.0,96.8011,97.0124,96.7819,97.0124,7473.0
2024-07-08 10:15:00,100.99,101.01,100.86,100.89,23860.0,96.9836,97.0028,96.8587,96.8875,23860.0
2024-07-08 10:20:00,100.86,100.95,100.79,100.95,26135.0,96.8587,96.9451,96.7915,96.9451,26135.0
2024-07-08 10:25:00,100.94,100.94,100.63,100.63,10552.0,96.9355,96.9355,96.6378,96.6378,10552.0
2024-07-08 10:30:00,100.62,100.71,100.56,100.68,9236.0,96.6282,96.7147,96.5706,96.6859,9236.0
2024-07-08 10:35:00,100.69,100.82,100.67,100.77,4616.0,96.6955,96.8203,96.6762,96.7723,4616.0
2024-07-08 10:40:00,100.78,100.78,100.68,100.72,3429.0,96.7819,96.7819,96.6859,96.7243,3429.0
2024-07-08 10:45:00,100.68,100.74,100.66,100.72,2241.0,96.6859,96.7435,96.6666,96.7243,2241.0
2024-07-08 10:50:00,100.73,100.74,100.57,100.61,6399.0,96.7339,96.7435,96.5802,96.6186,6399.0
2024-07-08 10:55:00,100.63,100.65,100.6,100.62,3181.0,96.6378,96.657,96.609,96.6282,3181.0
2024-07-08 11:00:00,100.62,100.72,100.57,100.65,6644.0,96.6282,96.7243,96.5802,96.657,6644.0
2024-07-08 11:05:00,100.67,100.78,100.63,100.68,9013.0,96.6762,96.7819,96.6378,96.6859,9013.0
2024-07-08 11:10:00,100.66,100.71,100.62,100.71,19339.0,96.6666,96.7147,96.6282,96.7147,19339.0
2024-07-08 11:15:00,100.7,100.71,100.52,100.52,9650.0,96.7051,96.7147,96.5322,96.5322,9650.0
2024-07-08 11:20:00,100.55,100.68,100.55,100.67,3799.0,96.561,96.6859,96.561,96.6762,3799.0
2024-07-08 11:25:00,100.68,100.68,100.59,100.65,7905.0,96.6859,96.6859,96.5994,96.657,7905.0
2024-07-08 11:30:00,100.66,100.67,100.52,100.52,5161.0,96.6666,96.6762,96.5322,96.5322,5161.0
2024-07-08 11:35:00,100.5,100.53,100.44,100.46,5975.0,96.513,96.5418,96.4554,96.4746,5975.0
2024-07-08 11:40:00,100.47,100.56,100.46,100.52,7403.0,96.4842,96.5706,96.4746,96.5322,7403.0
2024-07-08 11:45:00,100.52,100.72,100.5,100.69,2803.0,96.5322,96.7243,96.513,96.6955,2803.0
2024-07-08 11:50:00,100.69,100.69,100.54,100.58,5849.0,96.6955,96.6955,96.5514,96.5898,5849.0
2024-07-08 11:55:00,100.57,100.57,100.37,100.51,8828.0,96.5802,96.5802,96.3882,96.5226,8828.0
2024-07-08 12:00:00,100.56,100.57,100.5,100.53,1953.0,96.5706,96.5802,96.513,96.5418,1953.0
2024-07-08 12:05:00,100.5,100.65,100.5,100.6,6614.0,96.513,96.657,96.513,96.609,6614.0
2024-07-08 12:10:00,100.61,100.64,100.59,100.59,2392.0,96.6186,96.6474,96.5994,96.5994,2392.0
2024-07-08 12:15:00,100.61,100.77,100.59,100.7,11515.0,96.6186,96.7723,96.5994,96.7051,11515.0
2024-07-08 12:20:00,100.7,100.71,100.7,100.7,1402.0,96.7051,96.7147,96.7051,96.7051,1402.0
2024-07-08 12:25:00,100.7,100.77,100.68,100.69,15279.0,96.7051,96.7723,96.6859,96.6955,15279.0
2024-07-08 12:30:00,100.68,100.82,100.65,100.76,16883.0,96.6859,96.8203,96.657,96.7627,16883.0
2024-07-08 12:35:00,100.77,100.94,100.75,100.91,6387.0,96.7723,96.9355,96.7531,96.9067,6387.0
2024-07-08 12:40:00,100.91,100.93,100.86,100.89,26711.0,96.9067,96.9259,96.8587,96.8875,26711.0
2024-07-08 12:45:00,100.91,101.01,100.85,100.96,13902.0,96.9067,97.0028,96.8491,96.9547,13902.0
2024-07-08 12:50:00,100.97,100.97,100.89,100.91,4241.0,96.9643,96.9643,96.8875,96.9067,4241.0
2024-07-08 12:55:00,100.91,100.99,100.89,100.97,15279.0,96.9067,96.9836,96.8875,96.9643,15279.0
2024-07-08 13:00:00,100.95,100.96,100.66,100.66,9738.0,96.9451,96.9547,96.6666,96.6666,9738.0
2024-07-08 13:05:00,100.71,100.84,100.7,100.76,5221.0,96.7147,96.8395,96.7051,96.7627,5221.0
2024-07-08 13:10:00,100.79,100.83,100.77,100.83,3445.0,96.7915,96.8299,96.7723,96.8299,3445.0
2024-07-08 13:15:00,100.83,100.85,100.79,100.8,4524.0,96.8299,96.8491,96.7915,96.8011,4524.0
2024-07-08 13:20:00,100.81,100.82,100.78,100.8,3503.0,96.8107,96.8203,96.7819,96.8011,3503.0
2024-07-08 13:25:00,100.8,100.83,100.76,100.81,7822.0,96.8011,96.8299,96.7627,96.8107,7822.0
2024-07-08 13:30:00,100.81,100.86,100.79,100.85,26403.0,96.8107,96.8587,96.7915,96.8491,26403.0
2024-07-08 13:35:00,100.83,100.9,100.82,100.87,9954.0,96.8299,96.8971,96.8203,96.8683,9954.0
2024-07-08 13:40:00,100.88,100.9,100.69,100.73,7266.0,96.8779,96.8971,96.6955,96.7339,7266.0
2024-07-08 13:45:00,100.7,100.75,100.7,100.73,7210.0,96.7051,96.7531,96.7051,96.7339,7210.0
2024-07-08 13:50:00,100.73,100.85,100.73,100.77,7894.0,96.7339,96.8491,96.7339,96.7723,7894.0
2024-07-08 13:55:00,100.78,100.84,100.77,100.81,34834.0,96.7819,96.8395,96.7723,96.8107,34834.0
2024-07-08 14:00:00,100.81,100.96,100.81,100.94,31442.0,96.8107,96.9547,96.8107,96.9355,31442.0
2024-07-08 14:05:00,100.95,101.17,100.94,101.14,10116.0,96.9451,97.1564,96.9355,97.1276,10116.0
2024-07-08 14:10:00,101.13,101.18,101.1,101.18,8970.0,97.118,97.166,97.0892,97.166,8970.0
2024-07-08 14:15:00,101.19,101.19,101.12,101.18,5064.0,97.1756,97.1756,97.1084,97.166,5064.0
2024-07-08 14:20:00,101.19,101.19,101.03,101.07,5214.0,97.1756,97.1756,97.022,97.0604,5214.0
2024-07-08 14:25:00,101.06,101.08,100.96,101.05,7886.0,97.0508,97.07,96.9547,97.0412,7886.0
2024-07-08 14:30:00,101.06,101.21,101.03,101.19,83088.0,97.0508,97.1948,97.022,97.1756,83088.0
2024-07-08 14:35:00,101.14,101.18,101.12,101.18,5285.0,97.1276,97.166,97.1084,97.166,5285.0
2024-07-08 14:40:00,101.16,101.17,100.94,101.13,57907.0,97.1468,97.1564,96.9355,97.118,57907.0
2024-07-08 14:45:00,101.11,101.26,101.04,101.26,9050.0,97.0988,97.2428,97.0316,97.2428,9050.0
2024-07-08 14:50:00,101.24,101.37,101.23,101.36,10238.0,97.2236,97.3485,97.214,97.3389,10238.0
2024-07-08 14:55:00,101.37,101.47,101.35,101.42,40146.0,97.3485,97.4445,97.3293,97.3965,40146.0
2024-07-08 15:00:00,101.4,101.47,101.37,101.38,28614.0,97.3773,97.4445,97.3485,97.3581,28614.0
2024-07-08 15:05:00,101.37,101.5,101.37,101.46,4736.0,97.3485,97.4733,97.3485,97.4349,4736.0
2024-07-08 15:10:00,101.49,101.49,101.4,101.42,5799.0,97.4637,97.4637,97.3773,97.3965,5799.0
2024-07-08 15:15:00,101.42,101.42,101.33,101.37,12782.0,97.3965,97.3965,97.3101,97.3485,12782.0
2024-07-08 15:20:00,101.37,101.4,101.35,101.36,4768.0,97.3485,97.3773,97.3293,97.3389,4768.0
2024-07-08 15:25:00,101.37,101.41,101.35,101.36,12229.0,97.3485,97.3869,97.3293,97.3389,12229.0
2024-07-08 15:30:00,101.36,101.4,101.33,101.4,10897.0,97.3389,97.3773,97.3101,97.3773,10897.0
2024-07-08 15:35:00,101.4,101.55,101.4,101.52,16302.0,97.3773,97.5213,97.3773,97.4925,16302.0
2024-07-08 15:40:00,101.53,101.6,101.49,101.56,18827.0,97.5021,97.5694,97.4637,97.5309,18827.0
2024-07-08 15:45:00,101.57,101.57,101.41,101.45,29764.0,97.5405,97.5405,97.3869,97.4253,29764.0
2024-07-08 15:50:00,101.47,101.56,101.4,101.4,70210.0,97.4445,97.5309,97.3773,97.3773,70210.0
2024-07-08 15:55:00,101.42,101.55,101.19,101.27,225865.0,97.3965,97.5213,97.1756,97.2524,225865.0
2024-07-09 09:30:00,101.25,101.4,100.89,101.34,23263.0,97.2332,97.3773,96.8875,97.3197,23263.0
2024-07-09 09:35:00,101.42,101.77,101.23,101.62,7711.0,97.3965,97.7326,97.214,97.5886,7711.0
2024-07-09 09:40:00,101.63,101.63,101.44,101.44,1394.0,97.5982,97.5982,97.4157,97.4157,1394.0
2024-07-09 09:45:00,101.43,101.74,101.39,101.74,5313.0,97.4061,97.7038,97.3677,97.7038,5313.0
2024-07-09 09:50:00,101.68,101.89,101.64,101.67,13977.0,97.6462,97.8478,97.6078,97.6366,13977.0
2024-07-09 09:55:00,101.68,101.78,101.64,101.78,11256.0,97.6462,97.7422,97.6078,97.7422,11256.0
2024-07-09 10:00:00,101.8,102.07,101.76,102.0,22728.0,97.7614,98.0207,97.723,97.9535,22728.0
2024-07-09 10:05:00,101.96,102.03,101.79,102.03,9905.0,97.9151,97.9823,97.7518,97.9823,9905.0
2024-07-09 10:10:00,102.05,102.16,102.0,102.07,11087.0,98.0015,98.1071,97.9535,98.0207,11087.0
2024-07-09 10:15:00,102.07,102.07,101.94,101.97,13008.0,98.0207,98.0207,97.8959,97.9247,13008.0
2024-07-09 10:20:00,101.97,102.09,101.86,102.0,16827.0,97.9247,98.0399,97.819,97.9535,16827.0
2024-07-09 10:25:00,102.04,102.06,101.96,102.06,9556.0,97.9919,98.0111,97.9151,98.0111,9556.0
2024-07-09 10:30:00,102.04,102.2,101.98,102.18,7751.0,97.9919,98.1456,97.9343,98.1263,7751.0
2024-07-09 10:35:00,102.2,102.26,102.0,102.01,16455.0,98.1456,98.2032,97.9535,97.9631,16455.0
2024-07-09 10:40:00,102.02,102.02,101.85,101.89,29451.0,97.9727,97.9727,97.8094,97.8478,29451.0
2024-07-09 10:45:00,101.86,101.86,101.66,101.75,9153.0,97.819,97.819,97.627,97.7134,9153.0
2024-07-09 10:50:00,101.74,101.74,101.58,101.63,19390.0,97.7038,97.7038,97.5501,97.5982,19390.0
2024-07-09 10:55:00,101.59,101.75,101.57,101.68,7666.0,97.5598,97.7134,97.5405,97.6462,7666.0
2024-07-09 11:00:00,101.7,101.82,101.67,101.75,7942.0,97.6654,97.7806,97.6366,97.7134,7942.0
2024-07-09 11:05:00,101.69,101.74,101.65,101.7,5768.0,97.6558,97.7038,97.6174,97.6654,5768.0
2024-07-09 11:10:00,101.67,101.87,101.61,101.87,8546.0,97.6366,97.8286,97.579,97.8286,8546.0
2024-07-09 11:15:00,101.87,101.89,101.64,101.66,7370.0,97.8286,97.8478,97.6078,97.627,7370.0
2024-07-09 11:20:00,101.65,101.74,101.63,101.65,8500.0,97.6174,97.7038,97.5982,97.6174,8500.0
2024-07-09 11:25:00,101.65,101.74,101.65,101.68,5706.0,97.6174,97.7038,97.6174,97.6462,5706.0
2024-07-09 11:30:00,101.7,101.8,101.7,101.77,2700.0,97.6654,97.7614,97.6654,97.7326,2700.0
2024-07-09 11:35:00,101.78,101.82,101.72,101.75,6459.0,97.7422,97.7806,97.6846,97.7134,6459.0
2024-07-09 11:40:00,101.75,101.93,101.75,101.91,6825.0,97.7134,97.8863,97.7134,97.8671,6825.0
2024-07-09 11:45:00,101.92,101.94,101.82,101.82,11174.0,97.8767,97.8959,97.7806,97.7806,11174.0
2024-07-09 11:50:00,101.87,101.91,101.84,101.89,7182.0,97.8286,97.8671,97.7998,97.8478,7182.0
2024-07-09 11:55:00,101.89,101.95,101.86,101.89,4028.0,97.8478,97.9055,97.819,97.8478,4028.0
2024-07-09 12:00:00,101.85,101.88,101.8,101.8,6024.0,97.8094,97.8382,97.7614,97.7614,6024.0
2024-07-09 12:05:00,101.79,101.8,101.75,101.77,6332.0,97.7518,97.7614,97.7134,97.7326,6332.0
2024-07-09 12:10:00,101.77,101.79,101.73,101.75,6900.0,97.7326,97.7518,97.6942,97.7134,6900.0
2024-07-09 12:15:00,101.73,101.82,101.73,101.73,4519.0,97.6942,97.7806,97.6942,97.6942,4519.0
2024-07-09 12:20:00,101.71,101.71,101.66,101.69,3132.0,97.675,97.675,97.627,97.6558,3132.0
2024-07-09 12:25:00,101.69,101.77,101.68,101.77,3515.0,97.6558,97.7326,97.6462,97.7326,3515.0
2024-07-09 12:30:00,101.74,101.77,101.62,101.63,38348.0,97.7038,97.7326,97.5886,97.5982,38348.0
2024-07-09 12:35:00,101.6,101.78,101.58,101.73,9745.0,97.5694,97.7422,97.5501,97.6942,9745.0
2024-07-09 12:40:00,101.73,101.89,101.73,101.88,6617.0,97.6942,97.8478,97.6942,97.8382,6617.0
2024-07-09 12:45:00,101.85,101.97,101.85,101.96,6213.0,97.8094,97.9247,97.8094,97.9151,6213.0
2024-07-09 12:50:00,101.95,102.1,101.91,102.02,8902.0,97.9055,98.0495,97.8671,97.9727,8902.0
2024-07-09 12:55:00,102.0,102.11,102.0,102.08,7345.0,97.9535,98.0591,97.9535,98.0303,7345.0
2024-07-09 13:00:00,102.06,102.25,102.02,102.18,9470.0,98.0111,98.1936,97.9727,98.1263,9470.0
2024-07-09 13:05:00,102.14,102.18,102.12,102.12,3649.0,98.0879,98.1263,98.0687,98.0687,3649.0
2024-07-09 13:10:00,102.13,102.23,102.12,102.23,5231.0,98.0783,98.1744,98.0687,98.1744,5231.0
2024-07-09 13:15:00,102.2,102.22,102.01,102.05,5955.0,98.1456,98.1648,97.9631,98.0015,5955.0
2024-07-09 13:20:00,102.07,102.08,101.99,102.01,5363.0,98.0207,98.0303,97.9439,97.9631,5363.0
2024-07-09 13:25:00,101.98,102.02,101.95,101.96,5411.0,97.9343,97.9727,97.9055,97.9151,5411.0
2024-07-09 13:30:00,101.95,102.04,101.93,102.03,7030.0,97.9055,97.9919,97.8863,97.9823,7030.0
2024-07-09 13:35:00,102.03,102.06,101.91,101.91,5553.0,97.9823,98.0111,97.8671,97.8671,5553.0
2024-07-09 13:40:00,101.91,101.93,101.89,101.91,4470.0,97.8671,97.8863,97.8478,97.8671,4470.0
2024-07-09 13:45:00,101.95,101.95,101.84,101.84,4875.0,97.9055,97.9055,97.7998,97.7998,4875.0
2024-07-09 13:50:00,101.84,101.92,101.82,101.83,7724.0,97.7998,97.8767,97.7806,97.7902,7724.0
2024-07-09 13:55:00,101.84,101.84,101.77,101.77,4619.0,97.7998,97.7998,97.7326,97.7326,4619.0
2024-07-09 14:00:00,101.75,101.76,101.68,101.7,8051.0,97.7134,97.723,97.6462,97.6654,8051.0
2024-07-09 14:05:00,101.71,101.8,101.68,101.79,11796.0,97.675,97.7614,97.6462,97.7518,11796.0
2024-07-09 14:10:00,101.76,101.95,101.75,101.92,24012.0,97.723,97.9055,97.7134,97.8767,24012.0
2024-07-09 14:15:00,101.93,101.95,101.75,101.76,9441.0,97.8863,97.9055,97.7134,97.723,9441.0
2024-07-09 14:20:00,101.73,101.8,101.69,101.72,12236.0,97.6942,97.7614,97.6558,97.6846,12236.0
2024-07-09 14:25:00,101.73,101.73,101.64,101.65,5635.0,97.6942,97.6942,97.6078,97.6174,5635.0
2024-07-09 14:30:00,101.62,101.79,101.62,101.77,8607.0,97.5886,97.7518,97.5886,97.7326,8607.0
2024-07-09 14:35:00,101.77,101.77,101.7,101.7,10441.0,97.7326,97.7326,97.6654,97.6654,10441.0
2024-07-09 14:40:00,101.7,101.74,101.65,101.72,7671.0,97.6654,97.7038,97.6174,97.6846,7671.0
2024-07-09 14:45:00,101.7,101.7,101.56,101.62,18377.0,97.6654,97.6654,97.5309,97.5886,18377.0
2024-07-09 14:50:00,101.61,101.61,101.58,101.59,10050.0,97.579,97.579,97.5501,97.5598,10050.0
2024-07-09 14:55:00,101.59,101.61,101.55,101.59,8952.0,97.5598,97.579,97.5213,97.5598,8952.0
2024-07-09 15:00:00,101.58,101.59,101.51,101.55,11047.0,97.5501,97.5598,97.4829,97.5213,11047.0
2024-07-09 15:05:00,101.55,101.61,101.52,101.53,16474.0,97.5213,97.579,97.4925,97.5021,16474.0
2024-07-09 15:10:00,101.54,101.57,101.49,101.51,23737.0,97.5117,97.5405,97.4637,97.4829,23737.0
2024-07-09 15:15:00,101.51,101.52,101.41,101.42,18612.0,97.4829,97.4925,97.3869,97.3965,18612.0
2024-07-09 15:20:00,101.4,101.4,101.34,101.36,8943.0,97.3773,97.3773,97.3197,97.3389,8943.0
2024-07-09 15:25:00,101.36,101.39,101.24,101.35,16712.0,97.3389,97.3677,97.2236,97.3293,16712.0
2024-07-09 15:30:00,101.33,101.4,101.27,101.34,13112.0,97.3101,97.3773,97.2524,97.3197,13112.0
2024-07-09 15:35:00,101.34,101.39,101.27,101.34,10374.0,97.3197,97.3677,97.2524,97.3197,10374.0
2024-07-09 15:40:00,101.33,101.36,101.29,101.29,16211.0,97.3101,97.3389,97.2717,97.2717,16211.0
2024-07-09 15:45:00,101.29,101.36,101.25,101.33,15779.0,97.2717,97.3389,97.2332,97.3101,15779.0
2024-07-09 15:50:00,101.31,101.46,101.25,101.38,52399.0,97.2909,97.4349,97.2332,97.3581,52399.0
2024-07-09 15:55:00,101.36,101.39,101.25,101.32,94207.0,97.3389,97.3677,97.2332,97.3005,94207.0
2024-07-10 09:30:00,101.34,101.87,101.08,101.73,27724.0,97.3197,97.8286,97.07,97.6942,27724.0
2024-07-10 09:35:00,101.66,101.83,101.33,101.61,4981.0,97.627,97.7902,97.3101,97.579,4981.0
2024-07-10 09:40:00,101.61,101.79,101.35,101.63,21808.0,97.579,97.7518,97.3293,97.5982,21808.0
2024-07-10 09:45:00,101.73,101.93,101.64,101.93,20925.0,97.6942,97.8863,97.6078,97.8863,20925.0
2024-07-10 09:50:00,101.99,102.04,101.87,101.87,3821.0,97.9439,97.9919,97.8286,97.8286,3821.0
2024-07-10 09:55:00,101.82,101.91,101.54,101.54,13359.0,97.7806,97.8671,97.5117,97.5117,13359.0
2024-07-10 10:00:00,101.6,101.76,101.43,101.44,15407.0,97.5694,97.723,97.4061,97.4157,15407.0
2024-07-10 10:05:00,101.4,101.48,101.3,101.4,25838.0,97.3773,97.4541,97.2813,97.3773,25838.0
2024-07-10 10:10:00,101.4,101.48,101.12,101.12,30769.0,97.3773,97.4541,97.1084,97.1084,30769.0
2024-07-10 10:15:00,101.18,101.18,100.84,101.14,21932.0,97.166,97.166,96.8395,97.1276,21932.0
2024-07-10 10:20:00,101.09,101.09,100.88,100.88,13825.0,97.0796,97.0796,96.8779,96.8779,13825.0
2024-07-10 10:25:00,100.91,100.91,100.61,100.66,15134.0,96.9067,96.9067,96.6186,96.6666,15134.0
2024-07-10 10:30:00,100.68,100.78,100.4,100.78,19587.0,96.6859,96.7819,96.417,96.7819,19587.0
2024-07-10 10:35:00,100.76,100.8,100.65,100.65,10703.0,96.7627,96.8011,96.657,96.657,10703.0
2024-07-10 10:40:00,100.65,100.75,100.64,100.74,5068.0,96.657,96.7531,96.6474,96.7435,5068.0
2024-07-10 10:45:00,100.72,100.72,100.54,100.54,10838.0,96.7243,96.7243,96.5514,96.5514,10838.0
2024-07-10 10:50:00,100.52,100.65,100.48,100.62,13591.0,96.5322,96.657,96.4938,96.6282,13591.0
2024-07-10 10:55:00,100.65,100.7,100.59,100.69,7248.0,96.657,96.7051,96.5994,96.6955,7248.0
2024-07-10 11:00:00,100.7,100.76,100.59,100.71,8882.0,96.7051,96.7627,96.5994,96.7147,8882.0
2024-07-10 11:05:00,100.68,100.81,100.61,100.78,9876.0,96.6859,96.8107,96.6186,96.7819,9876.0
2024-07-10 11:10:00,100.78,100.81,100.71,100.75,28140.0,96.7819,96.8107,96.7147,96.7531,28140.0
2024-07-10 11:15:00,100.76,100.88,100.75,100.81,17574.0,96.7627,96.8779,96.7531,96.8107,17574.0
2024-07-10 11:20:00,100.79,100.93,100.77,100.93,12795.0,96.7915,96.9259,96.7723,96.9259,12795.0
2024-07-10 11:25:00,100.93,100.95,100.79,100.86,25167.0,96.9259,96.9451,96.7915,96.8587,25167.0
2024-07-10 11:30:00,100.9,101.01,100.9,100.96,15687.0,96.8971,97.0028,96.8971,96.9547,15687.0
2024-07-10 11:35:00,100.95,101.11,100.95,101.11,2638.0,96.9451,97.0988,96.9451,97.0988,2638.0
2024-07-10 11:40:00,101.13,101.18,101.13,101.17,6691.0,97.118,97.166,97.118,97.1564,6691.0
2024-07-10 11:45:00,101.15,101.22,101.12,101.14,5747.0,97.1372,97.2044,97.1084,97.1276,5747.0
2024-07-10 11:50:00,101.12,101.29,101.11,101.27,3311.0,97.1084,97.2717,97.0988,97.2524,3311.0
2024-07-10 11:55:00,101.25,101.28,101.19,101.26,4368.0,97.2332,97.262,97.1756,97.2428,4368.0
2024-07-10 12:00:00,101.27,101.4,101.23,101.4,6853.0,97.2524,97.3773,97.214,97.3773,6853.0
2024-07-10 12:05:00,101.4,101.51,101.37,101.49,3864.0,97.3773,97.4829,97.3485,97.4637,3864.0
2024-07-10 12:10:00,101.46,101.55,101.46,101.52,3299.0,97.4349,97.5213,97.4349,97.4925,3299.0
2024-07-10 12:15:00,101.55,101.65,101.55,101.55,7037.0,97.5213,97.6174,97.5213,97.5213,7037.0
2024-07-10 12:20:00,101.55,101.7,101.54,101.7,5093.0,97.5213,97.6654,97.5117,97.6654,5093.0
2024-07-10 12:25:00,101.7,101.75,101.68,101.7,4188.0,97.6654,97.7134,97.6462,97.6654,4188.0
2024-07-10 12:30:00,101.68,101.71,101.58,101.6,7846.0,97.6462,97.675,97.5501,97.5694,7846.0
2024-07-10 12:35:00,101.6,101.7,101.59,101.67,8152.0,97.5694,97.6654,97.5598,97.6366,8152.0
2024-07-10 12:40:00,101.71,101.73,101.56,101.57,8755.0,97.675,97.6942,97.5309,97.5405,8755.0
2024-07-10 12:45:00,101.58,101.66,101.49,101.52,6993.0,97.5501,97.627,97.4637,97.4925,6993.0
2024-07-10 12:50:00,101.49,101.53,101.44,101.46,7918.0,97.4637,97.5021,97.4157,97.4349,7918.0
2024-07-10 12:55:00,101.47,101.6,101.43,101.6,9858.0,97.4445,97.5694,97.4061,97.5694,9858.0
2024-07-10 13:00:00,101.63,101.64,101.56,101.64,8787.0,97.5982,97.6078,97.5309,97.6078,8787.0
2024-07-10 13:05:00,101.68,101.68,101.53,101.57,4779.0,97.6462,97.6462,97.5021,97.5405,4779.0
2024-07-10 13:10:00,101.57,101.69,101.57,101.62,5559.0,97.5405,97.6558,97.5405,97.5886,5559.0
2024-07-10 13:15:00,101.67,101.67,101.57,101.57,2614.0,97.6366,97.6366,97.5405,97.5405,2614.0
2024-07-10 13:20:00,101.6,101.62,101.36,101.38,2933.0,97.5694,97.5886,97.3389,97.3581,2933.0
2024-07-10 13:25:00,101.38,101.4,101.3,101.4,9564.0,97.3581,97.3773,97.2813,97.3773,9564.0
2024-07-10 13:30:00,101.41,101.41,101.25,101.26,5151.0,97.3869,97.3869,97.2332,97.2428,5151.0
2024-07-10 13:35:00,101.24,101.24,101.17,101.22,2746.0,97.2236,97.2236,97.1564,97.2044,2746.0
2024-07-10 13:40:00,101.23,101.3,101.22,101.26,4531.0,97.214,97.2813,97.2044,97.2428,4531.0
2024-07-10 13:45:00,101.27,101.31,101.23,101.25,3872.0,97.2524,97.2909,97.214,97.2332,3872.0
2024-07-10 13:50:00,101.26,101.32,101.25,101.29,3857.0,97.2428,97.3005,97.2332,97.2717,3857.0
2024-07-10 13:55:00,101.29,101.3,101.23,101.3,4706.0,97.2717,97.2813,97.214,97.2813,4706.0
2024-07-10 14:00:00,101.3,101.3,101.23,101.26,5004.0,97.2813,97.2813,97.214,97.2428,5004.0
2024-07-10 14:05:00,101.22,101.25,101.18,101.23,5257.0,97.2044,97.2332,97.166,97.214,5257.0
2024-07-10 14:10:00,101.25,101.29,101.22,101.26,6958.0,97.2332,97.2717,97.2044,97.2428,6958.0
2024-07-10 14:15:00,101.25,101.3,101.19,101.23,4427.0,97.2332,97.2813,97.1756,97.214,4427.0
2024-07-10 14:20:00,101.21,101.24,101.15,101.19,4924.0,97.1948,97.2236,97.1372,97.1756,4924.0
2024-07-10 14:25:00,101.21,101.29,101.17,101.25,3824.0,97.1948,97.2717,97.1564,97.2332,3824.0
2024-07-10 14:30:00,101.27,101.31,101.26,101.27,5168.0,97.2524,97.2909,97.2428,97.2524,5168.0
2024-07-10 14:35:00,101.27,101.31,101.19,101.2,4457.0,97.2524,97.2909,97.1756,97.1852,4457.0
2024-07-10 14:40:00,101.23,101.31,101.23,101.27,4660.0,97.214,97.2909,97.214,97.2524,4660.0
2024-07-10 14:45:00,101.3,101.37,101.3,101.35,4802.0,97.2813,97.3485,97.2813,97.3293,4802.0
2024-07-10 14:50:00,101.35,101.35,101.23,101.31,6413.0,97.3293,97.3293,97.214,97.2909,6413.0
2024-07-10 14:55:00,101.31,101.42,101.3,101.42,5875.0,97.2909,97.3965,97.2813,97.3965,5875.0
2024-07-10 15:00:00,101.42,101.46,101.38,101.39,5132.0,97.3965,97.4349,97.3581,97.3677,5132.0
2024-07-10 15:05:00,101.37,101.43,101.33,101.42,6132.0,97.3485,97.4061,97.3101,97.3965,6132.0
2024-07-10 15:10:00,101.4,101.42,101.37,101.4,5590.0,97.3773,97.3965,97.3485,97.3773,5590.0
2024-07-10 15:15:00,101.38,101.44,101.36,101.4,4229.0,97.3581,97.4157,97.3389,97.3773,4229.0
2024-07-10 15:20:00,101.4,101.4,101.33,101.36,5203.0,97.3773,97.3773,97.3101,97.3389,5203.0
2024-07-10 15:25:00,101.36,101.37,101.32,101.32,4820.0,97.3389,97.3485,97.3005,97.3005,4820.0
2024-07-10 15:30:00,101.33,101.4,101.3,101.35,33649.0,97.3101,97.3773,97.2813,97.3293,33649.0
2024-07-10 15:35:00,101.36,101.41,101.33,101.4,9721.0,97.3389,97.3869,97.3101,97.3773,9721.0
2024-07-10 15:40:00,101.41,101.48,101.37,101.4,9631.0,97.3869,97.4541,97.3485,97.3773,9631.0
2024-07-10 15:45:00,101.39,101.5,101.37,101.49,8789.0,97.3677,97.4733,97.3485,97.4637,8789.0
2024-07-10 15:50:00,101.47,101.62,101.44,101.53,30222.0,97.4445,97.5886,97.4157,97.5021,30222.0
2024-07-10 15:55:00,101.53,101.62,101.47,101.57,73639.0,97.5021,97.5886,97.4445,97.5405,73639.0
2024-07-11 09:30:00,101.95,102.29,101.9,101.9,27704.0,97.9055,98.232,97.8575,97.8575,27704.0
2024-07-11 09:35:00,102.04,102.62,101.88,102.62,12369.0,97.9919,98.5489,97.8382,98.5489,12369.0
2024-07-11 09:40:00,102.68,103.16,102.64,102.82,10666.0,98.6065,99.0675,98.5681,98.741,10666.0
2024-07-11 09:45:00,102.79,102.88,102.53,102.83,7179.0,98.7121,98.7986,98.4625,98.7506,7179.0
2024-07-11 09:50:00,102.86,103.17,102.83,103.17,5521.0,98.7794,99.0771,98.7506,99.0771,5521.0
2024-07-11 09:55:00,103.11,103.11,102.84,103.1,7722.0,99.0195,99.0195,98.7602,99.0098,7722.0
2024-07-11 10:00:00,103.1,103.46,103.07,103.46,8607.0,99.0098,99.3556,98.981,99.3556,8607.0
2024-07-11 10:05:00,103.46,103.54,103.08,103.09,11628.0,99.3556,99.4324,98.9906,99.0002,11628.0
2024-07-11 10:10:00,103.02,103.53,103.02,103.53,4270.0,98.933,99.4228,98.933,99.4228,4270.0
2024-07-11 10:15:00,103.48,103.62,103.22,103.34,7487.0,99.3748,99.5092,99.1251,99.2403,7487.0
2024-07-11 10:20:00,103.32,103.5,103.17,103.41,9317.0,99.2211,99.394,99.0771,99.3075,9317.0
2024-07-11 10:25:00,103.34,103.44,103.26,103.27,3463.0,99.2403,99.3364,99.1635,99.1731,3463.0
2024-07-11 10:30:00,103.24,103.35,103.12,103.15,3100.0,99.1443,99.2499,99.0291,99.0579,3100.0
2024-07-11 10:35:00,103.09,103.36,103.09,103.31,4774.0,99.0002,99.2595,99.0002,99.2115,4774.0
2024-07-11 10:40:00,103.29,103.38,103.24,103.24,4669.0,99.1923,99.2787,99.1443,99.1443,4669.0
2024-07-11 10:45:00,103.28,103.51,103.27,103.48,2329.0,99.1827,99.4036,99.1731,99.3748,2329.0
2024-07-11 10:50:00,103.45,103.54,103.32,103.37,6383.0,99.346,99.4324,99.2211,99.2691,6383.0
2024-07-11 10:55:00,103.37,103.41,103.21,103.41,7310.0,99.2691,99.3075,99.1155,99.3075,7310.0
2024-07-11 11:00:00,103.47,103.7,103.42,103.64,3970.0,99.3652,99.586,99.3172,99.5284,3970.0
2024-07-11 11:05:00,103.73,104.11,103.66,104.1,8706.0,99.6149,99.9798,99.5476,99.9702,8706.0
2024-07-11 11:10:00,104.11,104.14,103.94,103.95,11086.0,99.9798,100.0086,99.8165,99.8261,11086.0
2024-07-11 11:15:00,103.99,104.06,103.85,103.92,9582.0,99.8645,99.9318,99.7301,99.7973,9582.0
2024-07-11 11:20:00,103.95,104.03,103.76,103.86,4952.0,99.8261,99.903,99.6437,99.7397,4952.0
2024-07-11 11:25:00,103.9,104.09,103.9,104.09,5938.0,99.7781,99.9606,99.7781,99.9606,5938.0
2024-07-11 11:30:00,104.05,104.2,104.03,104.18,9557.0,99.9222,100.0662,99.903,100.047,9557.0
2024-07-11 11:35:00,104.2,104.35,104.08,104.35,15712.0,100.0662,100.2103,99.951,100.2103,15712.0
2024-07-11 11:40:00,104.35,104.37,104.14,104.28,13652.0,100.2103,100.2295,100.0086,100.143,13652.0
2024-07-11 11:45:00,104.34,104.42,103.83,103.93,13348.0,100.2007,100.2775,99.7109,99.8069,13348.0
2024-07-11 11:50:00,103.89,104.03,103.89,103.97,6524.0,99.7685,99.903,99.7685,99.8453,6524.0
2024-07-11 11:55:00,103.98,104.09,103.84,103.94,9165.0,99.8549,99.9606,99.7205,99.8165,9165.0
2024-07-11 12:00:00,103.94,103.94,103.67,103.72,7260.0,99.8165,99.8165,99.5572,99.6053,7260.0
2024-07-11 12:05:00,103.67,103.67,103.47,103.66,11351.0,99.5572,99.5572,99.3652,99.5476,11351.0
2024-07-11 12:10:00,103.66,103.72,103.52,103.56,3597.0,99.5476,99.6053,99.4132,99.4516,3597.0
2024-07-11 12:15:00,103.54,103.54,103.38,103.39,2917.0,99.4324,99.4324,99.2787,99.2883,2917.0
2024-07-11 12:20:00,103.39,103.45,103.38,103.38,3478.0,99.2883,99.346,99.2787,99.2787,3478.0
2024-07-11 12:25:00,103.36,103.42,103.29,103.41,3121.0,99.2595,99.3172,99.1923,99.3075,3121.0
2024-07-11 12:30:00,103.39,103.45,103.33,103.43,6595.0,99.2883,99.346,99.2307,99.3268,6595.0
2024-07-11 12:35:00,103.44,103.44,103.14,103.28,7021.0,99.3364,99.3364,99.0483,99.1827,7021.0
2024-07-11 12:40:00,103.28,103.33,103.25,103.25,3814.0,99.1827,99.2307,99.1539,99.1539,3814.0
2024-07-11 12:45:00,103.27,103.29,103.16,103.25,4871.0,99.1731,99.1923,99.0675,99.1539,4871.0
2024-07-11 12:50:00,103.29,103.32,103.24,103.27,6943.0,99.1923,99.2211,99.1443,99.1731,6943.0
2024-07-11 12:55:00,103.29,103.51,103.29,103.44,5472.0,99.1923,99.4036,99.1923,99.3364,5472.0
2024-07-11 13:00:00,103.44,103.47,103.33,103.44,4279.0,99.3364,99.3652,99.2307,99.3364,4279.0
2024-07-11 13:05:00,103.44,103.46,103.37,103.46,4754.0,99.3364,99.3556,99.2691,99.3556,4754.0
2024-07-11 13:10:00,103.46,103.52,103.41,103.5,4150.0,99.3556,99.4132,99.3075,99.394,4150.0
2024-07-11 13:15:00,103.49,103.49,103.29,103.29,5232.0,99.3844,99.3844,99.1923,99.1923,5232.0
2024-07-11 13:20:00,103.34,103.36,103.17,103.29,19536.0,99.2403,99.2595,99.0771,99.1923,19536.0
2024-07-11 13:25:00,103.27,103.29,103.14,103.29,7901.0,99.1731,99.1923,99.0483,99.1923,7901.0
2024-07-11 13:30:00,103.29,103.32,103.23,103.28,4673.0,99.1923,99.2211,99.1347,99.1827,4673.0
2024-07-11 13:35:00,103.28,103.28,103.19,103.23,4104.0,99.1827,99.1827,99.0963,99.1347,4104.0
2024-07-11 13:40:00,103.21,103.34,103.21,103.33,3874.0,99.1155,99.2403,99.1155,99.2307,3874.0
2024-07-11 13:45:00,103.29,103.35,103.26,103.35,3717.0,99.1923,99.2499,99.1635,99.2499,3717.0
2024-07-11 13:50:00,103.3,103.35,103.24,103.34,5459.0,99.2019,99.2499,99.1443,99.2403,5459.0
2024-07-11 13:55:00,103.34,103.46,103.3,103.46,5213.0,99.2403,99.3556,99.2019,99.3556,5213.0
2024-07-11 14:00:00,103.46,103.46,103.32,103.36,5127.0,99.3556,99.3556,99.2211,99.2595,5127.0
2024-07-11 14:05:00,103.4,103.56,103.37,103.54,6720.0,99.2979,99.4516,99.2691,99.4324,6720.0
2024-07-11 14:10:00,103.54,103.57,103.46,103.5,3584.0,99.4324,99.4612,99.3556,99.394,3584.0
2024-07-11 14:15:00,103.53,103.55,103.44,103.45,4270.0,99.4228,99.442,99.3364,99.346,4270.0
2024-07-11 14:20:00,103.43,103.52,103.4,103.41,5050.0,99.3268,99.4132,99.2979,99.3075,5050.0
2024-07-11 14:25:00,103.41,103.41,103.31,103.34,4429.0,99.3075,99.3075,99.2115,99.2403,4429.0
2024-07-11 14:30:00,103.36,103.51,103.36,103.41,4371.0,99.2595,99.4036,99.2595,99.3075,4371.0
2024-07-11 14:35:00,103.41,103.45,103.16,103.2,7367.0,99.3075,99.346,99.0675,99.1059,7367.0
2024-07-11 14:40:00,103.2,103.24,103.12,103.16,11132.0,99.1059,99.1443,99.0291,99.0675,11132.0
2024-07-11 14:45:00,103.16,103.24,103.08,103.14,7643.0,99.0675,99.1443,98.9906,99.0483,7643.0
2024-07-11 14:50:00,103.15,103.23,103.05,103.05,5942.0,99.0579,99.1347,98.9618,98.9618,5942.0
2024-07-11 14:55:00,103.05,103.18,103.04,103.1,12150.0,98.9618,99.0867,98.9522,99.0098,12150.0
2024-07-11 15:00:00,103.12,103.13,103.01,103.01,12271.0,99.0291,99.0387,98.9234,98.9234,12271.0
2024-07-11 15:05:00,103.01,103.02,102.84,102.84,12560.0,98.9234,98.933,98.7602,98.7602,12560.0
2024-07-11 15:10:00,102.81,102.86,102.75,102.78,7067.0,98.7314,98.7794,98.6737,98.7025,7067.0
2024-07-11 15:15:00,102.78,102.97,102.76,102.95,9542.0,98.7025,98.885,98.6833,98.8658,9542.0
2024-07-11 15:20:00,102.97,103.02,102.9,102.98,5714.0,98.885,98.933,98.8178,98.8946,5714.0
2024-07-11 15:25:00,102.97,102.99,102.92,102.94,8958.0,98.885,98.9042,98.837,98.8562,8958.0
2024-07-11 15:30:00,102.94,103.11,102.93,103.08,7155.0,98.8562,99.0195,98.8466,98.9906,7155.0
2024-07-11 15:35:00,103.08,103.14,103.06,103.13,7840.0,98.9906,99.0483,98.9714,99.0387,7840.0
2024-07-11 15:40:00,103.13,103.19,103.0,103.09,13985.0,99.0387,99.0963,98.9138,99.0002,13985.0
2024-07-11 15:45:00,103.08,103.24,103.08,103.23,18291.0,98.9906,99.1443,98.9906,99.1347,18291.0
2024-07-11 15:50:00,103.24,103.28,103.07,103.15,33430.0,99.1443,99.1827,98.981,99.0579,33430.0
2024-07-11 15:55:00,103.15,103.25,103.11,103.18,103928.0,99.0579,99.1539,99.0195,99.0867,103928.0
2024-07-12 09:30:00,103.62,104.15,103.57,103.85,37540.0,99.5092,100.0182,99.4612,99.7301,37540.0
2024-07-12 09:35:00,103.93,104.05,103.84,103.93,3179.0,99.8069,99.9222,99.7205,99.8069,3179.0
2024-07-12 09:40:00,103.83,104.0,103.57,103.97,3065.0,99.7109,99.8741,99.4612,99.8453,3065.0
2024-07-12 09:45:00,103.77,103.9,103.67,103.71,1481.0,99.6533,99.7781,99.5572,99.5956,1481.0
2024-07-12 09:50:00,103.72,103.95,103.55,103.95,5225.0,99.6053,99.8261,99.442,99.8261,5225.0
2024-07-12 09:55:00,103.94,104.02,103.83,103.83,2726.0,99.8165,99.8933,99.7109,99.7109,2726.0
2024-07-12 10:00:00,103.8,103.94,103.68,103.76,3169.0,99.6821,99.8165,99.5668,99.6437,3169.0
2024-07-12 10:05:00,103.88,103.97,103.56,103.56,4582.0,99.7589,99.8453,99.4516,99.4516,4582.0
2024-07-12 10:10:00,103.63,103.66,103.53,103.59,8725.0,99.5188,99.5476,99.4228,99.4804,8725.0
2024-07-12 10:15:00,103.62,103.81,103.58,103.79,6087.0,99.5092,99.6917,99.4708,99.6725,6087.0
2024-07-12 10:20:00,103.81,103.84,103.75,103.83,3812.0,99.6917,99.7205,99.6341,99.7109,3812.0
2024-07-12 10:25:00,103.84,103.89,103.62,103.88,8325.0,99.7205,99.7685,99.5092,99.7589,8325.0
2024-07-12 10:30:00,103.85,103.97,103.79,103.88,12333.0,99.7301,99.8453,99.6725,99.7589,12333.0
2024-07-12 10:35:00,103.9,103.95,103.85,103.9,6841.0,99.7781,99.8261,99.7301,99.7781,6841.0
2024-07-12 10:40:00,103.91,103.92,103.69,103.78,13270.0,99.7877,99.7973,99.5764,99.6629,13270.0
2024-07-12 10:45:00,103.76,103.96,103.73,103.82,8206.0,99.6437,99.8357,99.6149,99.7013,8206.0
2024-07-12 10:50:00,103.87,104.16,103.85,104.07,25931.0,99.7493,100.0278,99.7301,99.9414,25931.0
2024-07-12 10:55:00,104.08,104.14,104.0,104.01,3370.0,99.951,100.0086,99.8741,99.8837,3370.0
2024-07-12 11:00:00,104.07,104.26,104.07,104.26,3112.0,99.9414,100.1238,99.9414,100.1238,3112.0
2024-07-12 11:05:00,104.23,104.28,104.21,104.27,5250.0,100.095,100.143,100.0758,100.1334,5250.0
2024-07-12 11:10:00,104.25,104.28,104.1,104.13,6599.0,100.1142,100.143,99.9702,99.999,6599.0
2024-07-12 11:15:00,104.16,104.18,104.03,104.05,3715.0,100.0278,100.047,99.903,99.9222,3715.0
2024-07-12 11:20:00,104.08,104.17,103.98,104.11,43140.0,99.951,100.0374,99.8549,99.9798,43140.0
2024-07-12 11:25:00,104.13,104.23,104.09,104.16,8473.0,99.999,100.095,99.9606,100.0278,8473.0
2024-07-12 11:30:00,104.19,104.27,104.16,104.16,7386.0,100.0566,100.1334,100.0278,100.0278,7386.0
2024-07-12 11:35:00,104.16,104.17,104.03,104.15,5754.0,100.0278,100.0374,99.903,100.0182,5754.0
2024-07-12 11:40:00,104.15,104.19,104.04,104.04,7387.0,100.0182,100.0566,99.9126,99.9126,7387.0
2024-07-12 11:45:00,104.04,104.1,103.78,103.78,14624.0,99.9126,99.9702,99.6629,99.6629,14624.0
2024-07-12 11:50:00,103.87,103.89,103.83,103.84,2781.0,99.7493,99.7685,99.7109,99.7205,2781.0
2024-07-12 11:55:00,103.77,103.85,103.7,103.7,3589.0,99.6533,99.7301,99.586,99.586,3589.0
2024-07-12 12:00:00,103.69,103.69,103.43,103.52,16514.0,99.5764,99.5764,99.3268,99.4132,16514.0
2024-07-12 12:05:00,103.48,103.48,103.4,103.47,3930.0,99.3748,99.3748,99.2979,99.3652,3930.0
2024-07-12 12:10:00,103.46,103.58,103.46,103.53,3617.0,99.3556,99.4708,99.3556,99.4228,3617.0
2024-07-12 12:15:00,103.52,103.76,103.51,103.71,39609.0,99.4132,99.6437,99.4036,99.5956,39609.0
2024-07-12 12:20:00,103.69,103.72,103.62,103.66,4190.0,99.5764,99.6053,99.5092,99.5476,4190.0
2024-07-12 12:25:00,103.62,103.63,103.49,103.61,5490.0,99.5092,99.5188,99.3844,99.4996,5490.0
2024-07-12 12:30:00,103.64,103.66,103.48,103.51,3944.0,99.5284,99.5476,99.3748,99.4036,3944.0
2024-07-12 12:35:00,103.49,103.52,103.44,103.46,3461.0,99.3844,99.4132,99.3364,99.3556,3461.0
2024-07-12 12:40:00,103.44,103.47,103.42,103.46,4069.0,99.3364,99.3652,99.3172,99.3556,4069.0
2024-07-12 12:45:00,103.43,103.43,103.34,103.34,6356.0,99.3268,99.3268,99.2403,99.2403,6356.0
2024-07-12 12:50:00,103.38,103.43,103.34,103.41,7442.0,99.2787,99.3268,99.2403,99.3075,7442.0
2024-07-12 12:55:00,103.41,103.42,103.35,103.38,2931.0,99.3075,99.3172,99.2499,99.2787,2931.0
2024-07-12 13:00:00,103.4,103.4,103.31,103.33,3776.0,99.2979,99.2979,99.2115,99.2307,3776.0
2024-07-12 13:05:00,103.31,103.39,103.29,103.34,6473.0,99.2115,99.2883,99.1923,99.2403,6473.0
2024-07-12 13:10:00,103.39,103.5,103.36,103.49,8669.0,99.2883,99.394,99.2595,99.3844,8669.0
2024-07-12 13:15:00,103.49,103.52,103.44,103.49,5294.0,99.3844,99.4132,99.3364,99.3844,5294.0
2024-07-12 13:20:00,103.51,103.66,103.47,103.66,8500.0,99.4036,99.5476,99.3652,99.5476,8500.0
2024-07-12 13:25:00,103.65,103.67,103.55,103.65,6362.0,99.538,99.5572,99.442,99.538,6362.0
2024-07-12 13:30:00,103.63,103.78,103.6,103.71,5617.0,99.5188,99.6629,99.49,99.5956,5617.0
2024-07-12 13:35:00,103.7,103.72,103.58,103.65,9522.0,99.586,99.6053,99.4708,99.538,9522.0
2024-07-12 13:40:00,103.63,103.74,103.61,103.69,6953.0,99.5188,99.6245,99.4996,99.5764,6953.0
2024-07-12 13:45:00,103.72,103.73,103.55,103.71,9967.0,99.6053,99.6149,99.442,99.5956,9967.0
2024-07-12 13:50:00,103.7,103.71,103.54,103.57,6070.0,99.586,99.5956,99.4324,99.4612,6070.0
2024-07-12 13:55:00,103.57,103.59,103.52,103.54,6550.0,99.4612,99.4804,99.4132,99.4324,6550.0
2024-07-12 14:00:00,103.53,103.61,103.5,103.61,5361.0,99.4228,99.4996,99.394,99.4996,5361.0
2024-07-12 14:05:00,103.61,103.73,103.57,103.73,9405.0,99.4996,99.6149,99.4612,99.6149,9405.0
2024-07-12 14:10:00,103.73,103.77,103.62,103.62,6910.0,99.6149,99.6533,99.5092,99.5092,6910.0
2024-07-12 14:15:00,103.64,103.68,103.6,103.65,5282.0,99.5284,99.5668,99.49,99.538,5282.0
2024-07-12 14:20:00,103.64,103.64,103.54,103.56,4397.0,99.5284,99.5284,99.4324,99.4516,4397.0
2024-07-12 14:25:00,103.54,103.58,103.49,103.53,7532.0,99.4324,99.4708,99.3844,99.4228,7532.0
2024-07-12 14:30:00,103.51,103.51,103.39,103.43,26521.0,99.4036,99.4036,99.2883,99.3268,26521.0
2024-07-12 14:35:00,103.44,103.53,103.42,103.51,9406.0,99.3364,99.4228,99.3172,99.4036,9406.0
2024-07-12 14:40:00,103.52,103.55,103.38,103.44,23357.0,99.4132,99.442,99.2787,99.3364,23357.0
2024-07-12 14:45:00,103.44,103.51,103.42,103.49,4109.0,99.3364,99.4036,99.3172,99.3844,4109.0
2024-07-12 14:50:00,103.47,103.47,103.31,103.34,10093.0,99.3652,99.3652,99.2115,99.2403,10093.0
2024-07-12 14:55:00,103.34,103.46,103.34,103.44,4996.0,99.2403,99.3556,99.2403,99.3364,4996.0
2024-07-12 15:00:00,103.45,103.52,103.44,103.47,10045.0,99.346,99.4132,99.3364,99.3652,10045.0
2024-07-12 15:05:00,103.5,103.52,103.41,103.41,10965.0,99.394,99.4132,99.3075,99.3075,10965.0
2024-07-12 15:10:00,103.42,103.52,103.4,103.52,8525.0,99.3172,99.4132,99.2979,99.4132,8525.0
2024-07-12 15:15:00,103.5,103.53,103.45,103.47,8313.0,99.394,99.4228,99.346,99.3652,8313.0
2024-07-12 15:20:00,103.47,103.59,103.47,103.55,9807.0,99.3652,99.4804,99.3652,99.442,9807.0
2024-07-12 15:25:00,103.54,103.55,103.45,103.48,8771.0,99.4324,99.442,99.346,99.3748,8771.0
2024-07-12 15:30:00,103.5,103.52,103.38,103.51,8365.0,99.394,99.4132,99.2787,99.4036,8365.0
2024-07-12 15:35:00,103.49,103.55,103.46,103.49,8118.0,99.3844,99.442,99.3556,99.3844,8118.0
2024-07-12 15:40:00,103.48,103.48,103.35,103.36,20494.0,99.3748,99.3748,99.2499,99.2595,20494.0
2024-07-12 15:45:00,103.38,103.43,103.28,103.32,12552.0,99.2787,99.3268,99.1827,99.2211,12552.0
2024-07-12 15:50:00,103.32,103.37,103.17,103.24,42809.0,99.2211,99.2691,99.0771,99.1443,42809.0
2024-07-12 15:55:00,103.23,103.24,102.98,103.11,115399.0,99.1347,99.1443,98.8946,99.0195,115399.0
2024-07-15 09:30:00,103.4,103.64,102.71,102.94,42367.0,99.2979,99.5284,98.6353,98.8562,42367.0
2024-07-15 09:35:00,102.84,103.56,102.84,103.46,11571.0,98.7602,99.4516,98.7602,99.3556,11571.0
2024-07-15 09:40:00,103.38,103.76,103.27,103.76,11529.0,99.2787,99.6437,99.1731,99.6437,11529.0
2024-07-15 09:45:00,103.77,103.82,103.5,103.73,14611.0,99.6533,99.7013,99.394,99.6149,14611.0
2024-07-15 09:50:00,103.76,103.8,103.62,103.64,9781.0,99.6437,99.6821,99.5092,99.5284,9781.0
2024-07-15 09:55:00,103.61,103.65,103.45,103.56,7533.0,99.4996,99.538,99.346,99.4516,7533.0
2024-07-15 10:00:00,103.58,103.9,103.43,103.89,16668.0,99.4708,99.7781,99.3268,99.7685,16668.0
2024-07-15 10:05:00,103.91,104.0,103.64,104.0,18785.0,99.7877,99.8741,99.5284,99.8741,18785.0
2024-07-15 10:10:00,104.04,104.21,103.94,103.96,32866.0,99.9126,100.0758,99.8165,99.8357,32866.0
2024-07-15 10:15:00,103.96,104.44,103.96,104.28,36857.0,99.8357,100.2967,99.8357,100.143,36857.0
2024-07-15 10:20:00,104.28,104.39,104.2,104.23,11015.0,100.143,100.2487,100.0662,100.095,11015.0
2024-07-15 10:25:00,104.23,104.24,103.94,103.94,4954.0,100.095,100.1046,99.8165,99.8165,4954.0
2024-07-15 10:30:00,103.97,104.17,103.96,104.07,8417.0,99.8453,100.0374,99.8357,99.9414,8417.0
2024-07-15 10:35:00,104.17,104.21,104.02,104.06,8648.0,100.0374,100.0758,99.8933,99.9318,8648.0
2024-07-15 10:40:00,104.08,104.22,104.05,104.17,8151.0,99.951,100.0854,99.9222,100.0374,8151.0
2024-07-15 10:45:00,104.25,104.41,104.18,104.41,6829.0,100.1142,100.2679,100.047,100.2679,6829.0
2024-07-15 10:50:00,104.4,104.42,104.2,104.33,14695.0,100.2583,100.2775,100.0662,100.1911,14695.0
2024-07-15 10:55:00,104.33,104.34,104.05,104.2,10738.0,100.1911,100.2007,99.9222,100.0662,10738.0
2024-07-15 11:00:00,104.16,104.27,104.14,104.27,6128.0,100.0278,100.1334,100.0086,100.1334,6128.0
2024-07-15 11:05:00,104.25,104.33,104.22,104.24,10037.0,100.1142,100.1911,100.0854,100.1046,10037.0
2024-07-15 11:10:00,104.24,104.47,104.24,104.47,8681.0,100.1046,100.3255,100.1046,100.3255,8681.0
2024-07-15 11:15:00,104.47,104.6,104.43,104.58,8513.0,100.3255,100.4503,100.2871,100.4311,8513.0
2024-07-15 11:20:00,104.58,104.62,104.49,104.57,5036.0,100.4311,100.4695,100.3447,100.4215,5036.0
2024-07-15 11:25:00,104.58,104.6,104.48,104.52,6728.0,100.4311,100.4503,100.3351,100.3735,6728.0
2024-07-15 11:30:00,104.5,104.52,104.41,104.43,3546.0,100.3543,100.3735,100.2679,100.2871,3546.0
2024-07-15 11:35:00,104.43,104.77,104.42,104.77,14779.0,100.2871,100.6136,100.2775,100.6136,14779.0
2024-07-15 11:40:00,104.78,104.82,104.71,104.75,13048.0,100.6232,100.6616,100.556,100.5944,13048.0
2024-07-15 11:45:00,104.76,104.81,104.69,104.77,3133.0,100.604,100.652,100.5368,100.6136,3133.0
2024-07-15 11:50:00,104.77,104.9,104.68,104.85,31210.0,100.6136,100.7384,100.5272,100.6904,31210.0
2024-07-15 11:55:00,104.9,104.97,104.89,104.9,4289.0,100.7384,100.8057,100.7288,100.7384,4289.0
2024-07-15 12:00:00,104.91,104.99,104.87,104.96,4451.0,100.748,100.8249,100.7096,100.7961,4451.0
2024-07-15 12:05:00,104.93,105.07,104.93,105.07,8243.0,100.7672,100.9017,100.7672,100.9017,8243.0
2024-07-15 12:10:00,105.09,105.09,104.9,105.0,6693.0,100.9209,100.9209,100.7384,100.8345,6693.0
2024-07-15 12:15:00,104.98,105.12,104.97,105.12,4210.0,100.8153,100.9497,100.8057,100.9497,4210.0
2024-07-15 12:20:00,105.11,105.22,105.1,105.13,12798.0,100.9401,101.0457,100.9305,100.9593,12798.0
2024-07-15 12:25:00,105.13,105.13,105.03,105.03,5526.0,100.9593,100.9593,100.8633,100.8633,5526.0
2024-07-15 12:30:00,105.04,105.04,104.83,104.84,6968.0,100.8729,100.8729,100.6712,100.6808,6968.0
2024-07-15 12:35:00,104.84,104.94,104.82,104.86,9673.0,100.6808,100.7769,100.6616,100.7,9673.0
2024-07-15 12:40:00,104.87,104.88,104.73,104.78,13054.0,100.7096,100.7192,100.5752,100.6232,13054.0
2024-07-15 12:45:00,104.77,104.77,104.58,104.58,2224.0,100.6136,100.6136,100.4311,100.4311,2224.0
2024-07-15 12:50:00,104.6,104.62,104.57,104.59,7185.0,100.4503,100.4695,100.4215,100.4407,7185.0
2024-07-15 12:55:00,104.57,104.57,104.47,104.52,4474.0,100.4215,100.4215,100.3255,100.3735,4474.0
2024-07-15 13:00:00,104.5,104.5,104.37,104.45,15524.0,100.3543,100.3543,100.2295,100.3063,15524.0
2024-07-15 13:05:00,104.44,104.6,104.44,104.56,3876.0,100.2967,100.4503,100.2967,100.4119,3876.0
2024-07-15 13:10:00,104.53,104.59,104.51,104.54,4311.0,100.3831,100.4407,100.3639,100.3927,4311.0
2024-07-15 13:15:00,104.58,104.63,104.53,104.56,3999.0,100.4311,100.4791,100.3831,100.4119,3999.0
2024-07-15 13:20:00,104.56,104.6,104.48,104.6,6500.0,100.4119,100.4503,100.3351,100.4503,6500.0
2024-07-15 13:25:00,104.6,104.68,104.5,104.51,3822.0,100.4503,100.5272,100.3543,100.3639,3822.0
2024-07-15 13:30:00,104.5,104.5,104.32,104.38,8082.0,100.3543,100.3543,100.1814,100.2391,8082.0
2024-07-15 13:35:00,104.35,104.41,104.35,104.41,6008.0,100.2103,100.2679,100.2103,100.2679,6008.0
2024-07-15 13:40:00,104.39,104.43,104.37,104.37,2493.0,100.2487,100.2871,100.2295,100.2295,2493.0
2024-07-15 13:45:00,104.35,104.38,104.25,104.25,4618.0,100.2103,100.2391,100.1142,100.1142,4618.0
2024-07-15 13:50:00,104.29,104.39,104.29,104.39,4254.0,100.1526,100.2487,100.1526,100.2487,4254.0
2024-07-15 13:55:00,104.39,104.44,104.38,104.41,23260.0,100.2487,100.2967,100.2391,100.2679,23260.0
2024-07-15 14:00:00,104.41,104.45,104.36,104.39,6637.0,100.2679,100.3063,100.2199,100.2487,6637.0
2024-07-15 14:05:00,104.39,104.48,104.39,104.46,5496.0,100.2487,100.3351,100.2487,100.3159,5496.0
2024-07-15 14:10:00,104.47,104.53,104.46,104.46,6137.0,100.3255,100.3831,100.3159,100.3159,6137.0
2024-07-15 14:15:00,104.46,104.53,104.44,104.53,4891.0,100.3159,100.3831,100.2967,100.3831,4891.0
2024-07-15 14:20:00,104.55,104.67,104.52,104.65,4806.0,100.4023,100.5176,100.3735,100.4984,4806.0
2024-07-15 14:25:00,104.67,104.71,104.65,104.71,4784.0,100.5176,100.556,100.4984,100.556,4784.0
2024-07-15 14:30:00,104.71,104.78,104.7,104.77,7154.0,100.556,100.6232,100.5464,100.6136,7154.0
2024-07-15 14:35:00,104.78,104.81,104.73,104.81,7587.0,100.6232,100.652,100.5752,100.652,7587.0
2024-07-15 14:40:00,104.8,104.81,104.77,104.81,4723.0,100.6424,100.652,100.6136,100.652,4723.0
2024-07-15 14:45:00,104.81,104.86,104.78,104.83,6218.0,100.652,100.7,100.6232,100.6712,6218.0
2024-07-15 14:50:00,104.82,104.85,104.77,104.81,10711.0,100.6616,100.6904,100.6136,100.652,10711.0
2024-07-15 14:55:00,104.79,104.84,104.72,104.8,10054.0,100.6328,100.6808,100.5656,100.6424,10054.0
2024-07-15 15:00:00,104.8,104.81,104.67,104.75,7363.0,100.6424,100.652,100.5176,100.5944,7363.0
2024-07-15 15:05:00,104.75,104.75,104.66,104.72,7723.0,100.5944,100.5944,100.508,100.5656,7723.0
2024-07-15 15:10:00,104.7,104.76,104.68,104.76,7016.0,100.5464,100.604,100.5272,100.604,7016.0
2024-07-15 15:15:00,104.76,104.77,104.64,104.67,16512.0,100.604,100.6136,100.4888,100.5176,16512.0
2024-07-15 15:20:00,104.67,104.76,104.63,104.76,10814.0,100.5176,100.604,100.4791,100.604,10814.0
2024-07-15 15:25:00,104.77,104.78,104.63,104.65,10017.0,100.6136,100.6232,100.4791,100.4984,10017.0
2024-07-15 15:30:00,104.66,104.69,104.6,104.69,14503.0,100.508,100.5368,100.4503,100.5368,14503.0
2024-07-15 15:35:00,104.69,104.73,104.63,104.65,10631.0,100.5368,100.5752,100.4791,100.4984,10631.0
2024-07-15 15:40:00,104.65,104.69,104.57,104.58,14488.0,100.4984,100.5368,100.4215,100.4311,14488.0
2024-07-15 15:45:00,104.59,104.6,104.5,104.53,22098.0,100.4407,100.4503,100.3543,100.3831,22098.0
2024-07-15 15:50:00,104.51,104.56,104.35,104.51,37834.0,100.3639,100.4119,100.2103,100.3639,37834.0
2024-07-15 15:55:00,104.52,104.59,104.33,104.56,121652.0,100.3735,100.4407,100.1911,100.4119,121652.0
2024-07-16 09:30:00,104.92,104.98,104.73,104.85,30519.0,100.7576,100.8153,100.5752,100.6904,30519.0
2024-07-16 09:35:00,105.0,105.1,104.54,104.55,10698.0,100.8345,100.9305,100.3927,100.4023,10698.0
2024-07-16 09:40:00,104.56,104.74,104.42,104.64,4778.0,100.4119,100.5848,100.2775,100.4888,4778.0
2024-07-16 09:45:00,104.78,105.08,104.75,104.97,4971.0,100.6232,100.9113,100.5944,100.8057,4971.0
2024-07-16 09:50:00,104.98,105.46,104.98,105.35,6079.0,100.8153,101.2762,100.8153,101.1706,6079.0
2024-07-16 09:55:00,105.32,105.95,105.32,105.9,17012.0,101.1418,101.7468,101.1418,101.6988,17012.0
2024-07-16 10:00:00,105.9,106.31,105.9,106.23,20678.0,101.6988,102.0925,101.6988,102.0157,20678.0
2024-07-16 10:05:00,106.15,106.71,106.06,106.7,13222.0,101.9388,102.4766,101.8524,102.467,13222.0
2024-07-16 10:10:00,106.65,106.7,106.41,106.7,9742.0,102.419,102.467,102.1885,102.467,9742.0
2024-07-16 10:15:00,106.64,106.72,106.38,106.54,12200.0,102.4094,102.4862,102.1597,102.3134,12200.0
2024-07-16 10:20:00,106.56,106.81,106.53,106.53,24653.0,102.3326,102.5727,102.3038,102.3038,24653.0
2024-07-16 10:25:00,106.53,106.72,106.46,106.69,14773.0,102.3038,102.4862,102.2365,102.4574,14773.0
2024-07-16 10:30:00,106.66,106.79,106.53,106.61,10506.0,102.4286,102.5535,102.3038,102.3806,10506.0
2024-07-16 10:35:00,106.64,106.98,106.59,106.81,9619.0,102.4094,102.7359,102.3614,102.5727,9619.0
2024-07-16 10:40:00,106.8,106.93,106.75,106.84,13781.0,102.5631,102.6879,102.515,102.6015,13781.0
2024-07-16 10:45:00,106.86,106.99,106.84,106.91,13178.0,102.6207,102.7455,102.6015,102.6687,13178.0
2024-07-16 10:50:00,106.93,107.05,106.93,107.05,11875.0,102.6879,102.8031,102.6879,102.8031,11875.0
2024-07-16 10:55:00,107.05,107.16,107.01,107.08,9121.0,102.8031,102.9088,102.7647,102.832,9121.0
2024-07-16 11:00:00,107.04,107.2,106.98,107.18,9014.0,102.7935,102.9472,102.7359,102.928,9014.0
2024-07-16 11:05:00,107.19,107.45,107.13,107.43,10622.0,102.9376,103.1873,102.88,103.1681,10622.0
2024-07-16 11:10:00,107.44,107.73,107.44,107.72,32314.0,103.1777,103.4562,103.1777,103.4466,32314.0
2024-07-16 11:15:00,107.73,107.92,107.73,107.86,20508.0,103.4562,103.6386,103.4562,103.581,20508.0
2024-07-16 11:20:00,107.86,107.92,107.78,107.86,11989.0,103.581,103.6386,103.5042,103.581,11989.0
2024-07-16 11:25:00,107.88,108.03,107.87,107.97,11992.0,103.6002,103.7443,103.5906,103.6866,11992.0
2024-07-16 11:30:00,107.96,107.96,107.69,107.69,15975.0,103.677,103.677,103.4178,103.4178,15975.0
2024-07-16 11:35:00,107.67,107.67,107.45,107.51,10350.0,103.3985,103.3985,103.1873,103.2449,10350.0
2024-07-16 11:40:00,107.51,107.67,107.4,107.64,11990.0,103.2449,103.3985,103.1393,103.3697,11990.0
2024-07-16 11:45:00,107.64,107.68,107.48,107.61,10485.0,103.3697,103.4082,103.2161,103.3409,10485.0
2024-07-16 11:50:00,107.58,107.68,107.51,107.63,5910.0,103.3121,103.4082,103.2449,103.3601,5910.0
2024-07-16 11:55:00,107.64,107.71,107.52,107.71,6536.0,103.3697,103.437,103.2545,103.437,6536.0
2024-07-16 12:00:00,107.7,107.77,107.58,107.76,15982.0,103.4274,103.4946,103.3121,103.485,15982.0
2024-07-16 12:05:00,107.74,107.76,107.64,107.68,5354.0,103.4658,103.485,103.3697,103.4082,5354.0
2024-07-16 12:10:00,107.69,107.85,107.59,107.85,4829.0,103.4178,103.5714,103.3217,103.5714,4829.0
2024-07-16 12:15:00,107.86,107.92,107.76,107.9,8260.0,103.581,103.6386,103.485,103.6194,8260.0
2024-07-16 12:20:00,107.9,108.01,107.87,107.96,5639.0,103.6194,103.7251,103.5906,103.677,5639.0
2024-07-16 12:25:00,107.97,108.06,107.96,108.06,8825.0,103.6866,103.7731,103.677,103.7731,8825.0
2024-07-16 12:30:00,108.03,108.15,108.0,108.14,6593.0,103.7443,103.8595,103.7155,103.8499,6593.0
2024-07-16 12:35:00,108.15,108.19,108.07,108.08,4656.0,103.8595,103.8979,103.7827,103.7923,4656.0
2024-07-16 12:40:00,108.08,108.13,107.94,107.95,7201.0,103.7923,103.8403,103.6578,103.6674,7201.0
2024-07-16 12:45:00,107.95,108.01,107.91,107.95,5035.0,103.6674,103.7251,103.629,103.6674,5035.0
2024-07-16 12:50:00,107.9,107.94,107.88,107.9,3127.0,103.6194,103.6578,103.6002,103.6194,3127.0
2024-07-16 12:55:00,107.9,108.01,107.89,107.99,8944.0,103.6194,103.7251,103.6098,103.7059,8944.0
2024-07-16 13:00:00,108.0,108.03,107.93,107.93,5656.0,103.7155,103.7443,103.6482,103.6482,5656.0
2024-07-16 13:05:00,107.98,108.0,107.93,107.95,4719.0,103.6962,103.7155,103.6482,103.6674,4719.0
2024-07-16 13:10:00,107.94,107.94,107.75,107.84,5493.0,103.6578,103.6578,103.4754,103.5618,5493.0
2024-07-16 13:15:00,107.84,107.86,107.73,107.77,5935.0,103.5618,103.581,103.4562,103.4946,5935.0
2024-07-16 13:20:00,107.79,107.87,107.79,107.81,2658.0,103.5138,103.5906,103.5138,103.533,2658.0
2024-07-16 13:25:00,107.84,107.89,107.82,107.89,6173.0,103.5618,103.6098,103.5426,103.6098,6173.0
2024-07-16 13:30:00,107.88,107.89,107.79,107.89,6435.0,103.6002,103.6098,103.5138,103.6098,6435.0
2024-07-16 13:35:00,107.89,108.04,107.88,108.03,5342.0,103.6098,103.7539,103.6002,103.7443,5342.0
2024-07-16 13:40:00,108.01,108.04,107.89,107.95,8014.0,103.7251,103.7539,103.6098,103.6674,8014.0
2024-07-16 13:45:00,107.98,108.05,107.93,108.0,4009.0,103.6962,103.7635,103.6482,103.7155,4009.0
2024-07-16 13:50:00,107.96,107.98,107.92,107.98,4044.0,103.677,103.6962,103.6386,103.6962,4044.0
2024-07-16 13:55:00,107.97,108.02,107.91,107.96,7378.0,103.6866,103.7347,103.629,103.677,7378.0
2024-07-16 14:00:00,107.94,107.99,107.92,107.94,5705.0,103.6578,103.7059,103.6386,103.6578,5705.0
2024-07-16 14:05:00,107.96,107.98,107.35,107.35,54814.0,103.677,103.6962,103.0912,103.0912,54814.0
2024-07-16 14:10:00,107.35,107.8,107.26,107.64,50065.0,103.0912,103.5234,103.0048,103.3697,50065.0
2024-07-16 14:15:00,107.66,108.07,107.64,107.92,31850.0,103.3889,103.7827,103.3697,103.6386,31850.0
2024-07-16 14:20:00,107.92,107.92,107.57,107.62,16630.0,103.6386,103.6386,103.3025,103.3505,16630.0
2024-07-16 14:25:00,107.58,107.64,107.44,107.62,30361.0,103.3121,103.3697,103.1777,103.3505,30361.0
2024-07-16 14:30:00,107.58,107.85,107.54,107.82,10370.0,103.3121,103.5714,103.2737,103.5426,10370.0
2024-07-16 14:35:00,107.83,108.15,107.81,108.1,12480.0,103.5522,103.8595,103.533,103.8115,12480.0
2024-07-16 14:40:00,108.13,108.4,108.09,108.34,12159.0,103.8403,104.0996,103.8019,104.042,12159.0
2024-07-16 14:45:00,108.34,108.34,108.17,108.19,9600.0,104.042,104.042,103.8787,103.8979,9600.0
2024-07-16 14:50:00,108.17,108.23,108.09,108.19,14980.0,103.8787,103.9363,103.8019,103.8979,14980.0
2024-07-16 14:55:00,108.17,108.22,108.1,108.2,11197.0,103.8787,103.9267,103.8115,103.9075,11197.0
2024-07-16 15:00:00,108.19,108.39,108.05,108.39,39524.0,103.8979,104.09,103.7635,104.09,39524.0
2024-07-16 15:05:00,108.36,108.51,108.33,108.39,31931.0,104.0612,104.2052,104.0324,104.09,31931.0
2024-07-16 15:10:00,108.4,108.48,108.34,108.43,9822.0,104.0996,104.1764,104.042,104.1284,9822.0
2024-07-16 15:15:00,108.45,108.6,108.39,108.6,13669.0,104.1476,104.2917,104.09,104.2917,13669.0
2024-07-16 15:20:00,108.59,108.64,108.48,108.62,13132.0,104.282,104.3301,104.1764,104.3109,13132.0
2024-07-16 15:25:00,108.61,108.66,108.55,108.66,35718.0,104.3013,104.3493,104.2436,104.3493,35718.0
2024-07-16 15:30:00,108.64,108.65,108.44,108.58,27823.0,104.3301,104.3397,104.138,104.2724,27823.0
2024-07-16 15:35:00,108.58,108.64,108.49,108.59,21073.0,104.2724,104.3301,104.186,104.282,21073.0
2024-07-16 15:40:00,108.6,108.69,108.49,108.64,23809.0,104.2917,104.3781,104.186,104.3301,23809.0
2024-07-16 15:45:00,108.65,108.69,108.58,108.64,30871.0,104.3397,104.3781,104.2724,104.3301,30871.0
2024-07-16 15:50:00,108.64,108.88,108.63,108.79,71810.0,104.3301,104.5605,104.3205,104.4741,71810.0
2024-07-16 15:55:00,108.79,108.97,108.75,108.92,151328.0,104.4741,104.647,104.4357,104.599,151328.0
2024-07-17 09:30:00,109.0,109.27,108.58,109.19,88635.0,104.6758,104.9351,104.2724,104.8582,88635.0
2024-07-17 09:35:00,109.26,109.28,108.61,108.67,22648.0,104.9255,104.9447,104.3013,104.3589,22648.0
2024-07-17 09:40:00,108.72,109.6,108.72,109.59,31152.0,104.4069,105.252,104.4069,105.2424,31152.0
2024-07-17 09:45:00,109.71,109.75,108.91,108.93,40313.0,105.3576,105.396,104.5894,104.6086,40313.0
2024-07-17 09:50:00,108.94,110.0,108.92,109.84,32336.0,104.6182,105.6361,104.599,105.4825,32336.0
2024-07-17 09:55:00,109.86,110.07,109.46,110.03,38568.0,105.5017,105.7033,105.1175,105.6649,38568.0
2024-07-17 10:00:00,109.99,110.33,109.75,110.03,37569.0,105.6265,105.953,105.396,105.6649,37569.0
2024-07-17 10:05:00,110.04,110.21,108.58,108.59,41962.0,105.6745,105.8378,104.2724,104.282,41962.0
2024-07-17 10:10:00,108.58,109.41,108.57,109.28,25041.0,104.2724,105.0695,104.2628,104.9447,25041.0
2024-07-17 10:15:00,109.24,109.51,109.11,109.36,22391.0,104.9063,105.1656,104.7814,105.0215,22391.0
2024-07-17 10:20:00,109.42,109.47,109.02,109.14,30657.0,105.0791,105.1271,104.695,104.8102,30657.0
2024-07-17 10:25:00,109.21,109.34,108.78,108.78,25633.0,104.8775,105.0023,104.4645,104.4645,25633.0
2024-07-17 10:30:00,108.78,108.78,108.52,108.59,20071.0,104.4645,104.4645,104.2148,104.282,20071.0
2024-07-17 10:35:00,108.55,108.62,108.14,108.24,14458.0,104.2436,104.3109,103.8499,103.9459,14458.0
2024-07-17 10:40:00,108.24,108.46,108.12,108.3,12954.0,103.9459,104.1572,103.8307,104.0036,12954.0
2024-07-17 10:45:00,108.25,108.41,108.19,108.28,29274.0,103.9555,104.1092,103.8979,103.9843,29274.0
2024-07-17 10:50:00,108.36,108.62,108.34,108.6,10219.0,104.0612,104.3109,104.042,104.2917,10219.0
2024-07-17 10:55:00,108.6,108.67,108.46,108.57,22219.0,104.2917,104.3589,104.1572,104.2628,22219.0
2024-07-17 11:00:00,108.5,108.72,108.46,108.53,24892.0,104.1956,104.4069,104.1572,104.2244,24892.0
2024-07-17 11:05:00,108.57,108.93,108.54,108.91,18523.0,104.2628,104.6086,104.234,104.5894,18523.0
2024-07-17 11:10:00,108.92,109.15,108.87,109.15,18427.0,104.599,104.8198,104.5509,104.8198,18427.0
2024-07-17 11:15:00,109.14,109.14,108.93,109.12,22359.0,104.8102,104.8102,104.6086,104.791,22359.0
2024-07-17 11:20:00,109.1,109.21,108.99,109.05,23873.0,104.7718,104.8775,104.6662,104.7238,23873.0
2024-07-17 11:25:00,109.0,109.22,109.0,109.19,14289.0,104.6758,104.8871,104.6758,104.8582,14289.0
2024-07-17 11:30:00,109.1,109.1,108.82,108.92,11512.0,104.7718,104.7718,104.5029,104.599,11512.0
2024-07-17 11:35:00,108.86,108.9,108.51,108.66,15310.0,104.5413,104.5798,104.2052,104.3493,15310.0
2024-07-17 11:40:00,108.64,108.84,108.57,108.84,11288.0,104.3301,104.5221,104.2628,104.5221,11288.0
2024-07-17 11:45:00,108.84,109.02,108.75,108.82,10951.0,104.5221,104.695,104.4357,104.5029,10951.0
2024-07-17 11:50:00,108.82,108.92,108.71,108.81,7851.0,104.5029,104.599,104.3973,104.4933,7851.0
2024-07-17 11:55:00,108.84,108.86,108.69,108.81,6675.0,104.5221,104.5413,104.3781,104.4933,6675.0
2024-07-17 12:00:00,108.77,108.79,108.66,108.67,5813.0,104.4549,104.4741,104.3493,104.3589,5813.0
2024-07-17 12:05:00,108.64,108.78,108.63,108.72,8725.0,104.3301,104.4645,104.3205,104.4069,8725.0
2024-07-17 12:10:00,108.73,108.86,108.71,108.86,11703.0,104.4165,104.5413,104.3973,104.5413,11703.0
2024-07-17 12:15:00,108.79,108.96,108.71,108.79,12796.0,104.4741,104.6374,104.3973,104.4741,12796.0
2024-07-17 12:20:00,108.88,108.88,108.72,108.8,7876.0,104.5605,104.5605,104.4069,104.4837,7876.0
2024-07-17 12:25:00,108.81,108.87,108.71,108.77,16604.0,104.4933,104.5509,104.3973,104.4549,16604.0
2024-07-17 12:30:00,108.76,108.82,108.73,108.8,9561.0,104.4453,104.5029,104.4165,104.4837,9561.0
2024-07-17 12:35:00,108.79,108.84,108.64,108.64,6676.0,104.4741,104.5221,104.3301,104.3301,6676.0
2024-07-17 12:40:00,108.66,108.71,108.59,108.7,8420.0,104.3493,104.3973,104.282,104.3877,8420.0
2024-07-17 12:45:00,108.72,108.82,108.63,108.81,15826.0,104.4069,104.5029,104.3205,104.4933,15826.0
2024-07-17 12:50:00,108.84,109.05,108.79,108.97,16287.0,104.5221,104.7238,104.4741,104.647,16287.0
2024-07-17 12:55:00,109.03,109.07,108.93,108.97,16987.0,104.7046,104.743,104.6086,104.647,16987.0
2024-07-17 13:00:00,108.97,109.01,108.74,108.85,9140.0,104.647,104.6854,104.4261,104.5317,9140.0
2024-07-17 13:05:00,108.86,108.91,108.78,108.85,9807.0,104.5413,104.5894,104.4645,104.5317,9807.0
2024-07-17 13:10:00,108.89,108.89,108.47,108.51,20747.0,104.5701,104.5701,104.1668,104.2052,20747.0
2024-07-17 13:15:00,108.55,108.55,108.33,108.5,22702.0,104.2436,104.2436,104.0324,104.1956,22702.0
2024-07-17 13:20:00,108.45,108.52,108.39,108.42,11540.0,104.1476,104.2148,104.09,104.1188,11540.0
2024-07-17 13:25:00,108.43,108.83,108.4,108.78,17467.0,104.1284,104.5125,104.0996,104.4645,17467.0
2024-07-17 13:30:00,108.8,108.95,108.75,108.75,14170.0,104.4837,104.6278,104.4357,104.4357,14170.0
2024-07-17 13:35:00,108.74,108.96,108.68,108.85,6746.0,104.4261,104.6374,104.3685,104.5317,6746.0
2024-07-17 13:40:00,108.86,108.95,108.79,108.93,10657.0,104.5413,104.6278,104.4741,104.6086,10657.0
2024-07-17 13:45:00,108.93,108.99,108.77,108.79,10036.0,104.6086,104.6662,104.4549,104.4741,10036.0
2024-07-17 13:50:00,108.83,108.89,108.79,108.79,13095.0,104.5125,104.5701,104.4741,104.4741,13095.0
2024-07-17 13:55:00,108.78,108.86,108.74,108.81,22382.0,104.4645,104.5413,104.4261,104.4933,22382.0
2024-07-17 14:00:00,108.82,108.88,108.79,108.86,21394.0,104.5029,104.5605,104.4741,104.5413,21394.0
2024-07-17 14:05:00,108.84,108.93,108.75,108.9,22408.0,104.5221,104.6086,104.4357,104.5798,22408.0
2024-07-17 14:10:00,108.87,108.96,108.81,108.81,12558.0,104.5509,104.6374,104.4933,104.4933,12558.0
2024-07-17 14:15:00,108.83,108.98,108.83,108.96,11295.0,104.5125,104.6566,104.5125,104.6374,11295.0
2024-07-17 14:20:00,108.96,109.01,108.77,108.94,12596.0,104.6374,104.6854,104.4549,104.6182,12596.0
2024-07-17 14:25:00,108.98,109.1,108.95,109.02,20653.0,104.6566,104.7718,104.6278,104.695,20653.0
2024-07-17 14:30:00,109.02,109.07,109.01,109.06,9418.0,104.695,104.743,104.6854,104.7334,9418.0
2024-07-17 14:35:00,109.06,109.11,108.9,108.98,15041.0,104.7334,104.7814,104.5798,104.6566,15041.0
2024-07-17 14:40:00,109.0,109.12,108.98,109.02,9257.0,104.6758,104.791,104.6566,104.695,9257.0
2024-07-17 14:45:00,109.04,109.1,108.99,109.07,10751.0,104.7142,104.7718,104.6662,104.743,10751.0
2024-07-17 14:50:00,109.06,109.13,108.99,109.0,14249.0,104.7334,104.8006,104.6662,104.6758,14249.0
2024-07-17 14:55:00,109.02,109.06,108.92,109.02,16803.0,104.695,104.7334,104.599,104.695,16803.0
2024-07-17 15:00:00,109.0,109.13,108.99,109.01,18359.0,104.6758,104.8006,104.6662,104.6854,18359.0
2024-07-17 15:05:00,108.99,109.08,108.96,109.04,18995.0,104.6662,104.7526,104.6374,104.7142,18995.0
2024-07-17 15:10:00,109.04,109.22,109.03,109.22,28384.0,104.7142,104.8871,104.7046,104.8871,28384.0
2024-07-17 15:15:00,109.22,109.28,109.12,109.16,19028.0,104.8871,104.9447,104.791,104.8294,19028.0
2024-07-17 15:20:00,109.18,109.24,109.14,109.21,18729.0,104.8486,104.9063,104.8102,104.8775,18729.0
2024-07-17 15:25:00,109.2,109.33,109.13,109.25,24292.0,104.8678,104.9927,104.8006,104.9159,24292.0
2024-07-17 15:30:00,109.26,109.43,109.17,109.32,29556.0,104.9255,105.0887,104.839,104.9831,29556.0
2024-07-17 15:35:00,109.32,109.36,109.08,109.13,32890.0,104.9831,105.0215,104.7526,104.8006,32890.0
2024-07-17 15:40:00,109.13,109.28,109.09,109.28,60436.0,104.8006,104.9447,104.7622,104.9447,60436.0
2024-07-17 15:45:00,109.26,109.3,109.12,109.15,50566.0,104.9255,104.9639,104.791,104.8198,50566.0
2024-07-17 15:50:00,109.16,109.35,109.11,109.25,126951.0,104.8294,105.0119,104.7814,104.9159,126951.0
2024-07-17 15:55:00,109.25,109.29,109.06,109.25,320080.0,104.9159,104.9543,104.7334,104.9159,320080.0
2024-07-18 09:30:00,109.43,110.3,109.1,110.07,80292.0,105.0887,105.9242,104.7718,105.7033,80292.0
2024-07-18 09:35:00,110.08,110.75,110.03,110.74,23637.0,105.7129,106.3564,105.6649,106.3468,23637.0
2024-07-18 09:40:00,110.82,111.39,110.67,111.39,53746.0,106.4236,106.971,106.2795,106.971,53746.0
2024-07-18 09:45:00,111.34,112.0,111.33,111.9,65312.0,106.923,107.5568,106.9133,107.4607,65312.0
2024-07-18 09:50:00,111.92,112.24,111.75,112.17,67098.0,107.4799,107.7872,107.3167,107.72,67098.0
2024-07-18 09:55:00,112.16,113.17,112.11,113.12,53808.0,107.7104,108.6804,107.6624,108.6323,53808.0
2024-07-18 10:00:00,113.14,113.21,112.84,112.89,43033.0,108.6515,108.7188,108.3634,108.4115,43033.0
2024-07-18 10:05:00,112.92,113.2,112.79,112.9,48898.0,108.4403,108.7092,108.3154,108.4211,48898.0
2024-07-18 10:10:00,112.94,112.96,112.25,112.29,21628.0,108.4595,108.4787,107.7969,107.8353,21628.0
2024-07-18 10:15:00,112.29,112.39,112.09,112.27,19489.0,107.8353,107.9313,107.6432,107.8161,19489.0
2024-07-18 10:20:00,112.3,112.41,112.03,112.2,20514.0,107.8449,107.9505,107.5856,107.7488,20514.0
2024-07-18 10:25:00,112.2,112.5,112.2,112.44,14653.0,107.7488,108.0369,107.7488,107.9793,14653.0
2024-07-18 10:30:00,112.44,112.57,112.27,112.39,47699.0,107.9793,108.1042,107.8161,107.9313,47699.0
2024-07-18 10:35:00,112.41,112.43,112.18,112.28,20778.0,107.9505,107.9697,107.7296,107.8257,20778.0
2024-07-18 10:40:00,112.28,112.48,112.16,112.38,32339.0,107.8257,108.0177,107.7104,107.9217,32339.0
2024-07-18 10:45:00,112.37,112.5,112.06,112.25,33638.0,107.9121,108.0369,107.6144,107.7969,33638.0
2024-07-18 10:50:00,112.23,112.39,111.93,112.38,18283.0,107.7776,107.9313,107.4895,107.9217,18283.0
2024-07-18 10:55:00,112.39,112.51,111.92,111.98,16347.0,107.9313,108.0465,107.4799,107.5376,16347.0
2024-07-18 11:00:00,111.94,112.1,111.87,112.0,13929.0,107.4991,107.6528,107.4319,107.5568,13929.0
2024-07-18 11:05:00,111.94,112.02,111.85,111.86,18670.0,107.4991,107.576,107.4127,107.4223,18670.0
2024-07-18 11:10:00,111.85,112.11,111.85,112.0,15930.0,107.4127,107.6624,107.4127,107.5568,15930.0
2024-07-18 11:15:00,112.06,112.09,111.81,111.92,10954.0,107.6144,107.6432,107.3743,107.4799,10954.0
2024-07-18 11:20:00,111.88,112.01,111.86,111.97,17011.0,107.4415,107.5664,107.4223,107.528,17011.0
2024-07-18 11:25:00,111.94,112.08,111.83,112.04,19334.0,107.4991,107.6336,107.3935,107.5952,19334.0
2024-07-18 11:30:00,112.01,112.16,111.89,112.0,12466.0,107.5664,107.7104,107.4511,107.5568,12466.0
2024-07-18 11:35:00,111.97,112.09,111.48,111.48,122708.0,107.528,107.6432,107.0574,107.0574,122708.0
2024-07-18 11:40:00,111.47,111.77,111.47,111.62,76753.0,107.0478,107.3359,107.0478,107.1918,76753.0
2024-07-18 11:45:00,111.69,111.69,111.17,111.26,63382.0,107.2591,107.2591,106.7597,106.8461,63382.0
2024-07-18 11:50:00,111.28,111.46,111.28,111.45,7875.0,106.8653,107.0382,106.8653,107.0286,7875.0
2024-07-18 11:55:00,111.43,111.43,111.17,111.17,20341.0,107.0094,107.0094,106.7597,106.7597,20341.0
2024-07-18 12:00:00,111.15,111.3,111.09,111.12,92408.0,106.7405,106.8845,106.6829,106.7117,92408.0
2024-07-18 12:05:00,111.15,111.51,111.06,111.51,33540.0,106.7405,107.0862,106.6541,107.0862,33540.0
2024-07-18 12:10:00,111.5,111.5,111.22,111.28,7914.0,107.0766,107.0766,106.8077,106.8653,7914.0
2024-07-18 12:15:00,111.29,111.29,111.04,111.24,15195.0,106.8749,106.8749,106.6349,106.8269,15195.0
2024-07-18 12:20:00,111.27,111.27,111.04,111.09,11307.0,106.8557,106.8557,106.6349,106.6829,11307.0
2024-07-18 12:25:00,111.08,111.08,110.86,110.86,11552.0,106.6733,106.6733,106.462,106.462,11552.0
2024-07-18 12:30:00,110.89,111.09,110.79,111.09,8434.0,106.4908,106.6829,106.3948,106.6829,8434.0
2024-07-18 12:35:00,111.04,111.06,110.86,110.89,8458.0,106.6349,106.6541,106.462,106.4908,8458.0
2024-07-18 12:40:00,110.83,110.87,110.72,110.85,8804.0,106.4332,106.4716,106.3275,106.4524,8804.0
2024-07-18 12:45:00,110.84,110.86,110.74,110.77,8381.0,106.4428,106.462,106.3468,106.3756,8381.0
2024-07-18 12:50:00,110.8,110.95,110.78,110.84,11275.0,106.4044,106.5484,106.3852,106.4428,11275.0
2024-07-18 12:55:00,110.85,110.91,110.77,110.9,6899.0,106.4524,106.51,106.3756,106.5004,6899.0
2024-07-18 13:00:00,110.89,110.92,110.72,110.78,18232.0,106.4908,106.5196,106.3275,106.3852,18232.0
2024-07-18 13:05:00,110.77,110.95,110.76,110.88,10897.0,106.3756,106.5484,106.366,106.4812,10897.0
2024-07-18 13:10:00,110.9,110.97,110.89,110.97,5904.0,106.5004,106.5676,106.4908,106.5676,5904.0
2024-07-18 13:15:00,110.97,110.97,110.78,110.84,11372.0,106.5676,106.5676,106.3852,106.4428,11372.0
2024-07-18 13:20:00,110.85,110.85,110.6,110.73,9540.0,106.4524,106.4524,106.2123,106.3372,9540.0
2024-07-18 13:25:00,110.73,110.79,110.7,110.77,3811.0,106.3372,106.3948,106.3083,106.3756,3811.0
2024-07-18 13:30:00,110.75,110.84,110.74,110.81,9024.0,106.3564,106.4428,106.3468,106.414,9024.0
2024-07-18 13:35:00,110.81,110.86,110.77,110.85,6776.0,106.414,106.462,106.3756,106.4524,6776.0
2024-07-18 13:40:00,110.85,110.85,110.76,110.83,5580.0,106.4524,106.4524,106.366,106.4332,5580.0
2024-07-18 13:45:00,110.82,110.88,110.81,110.85,4677.0,106.4236,106.4812,106.414,106.4524,4677.0
2024-07-18 13:50:00,110.88,110.88,110.7,110.79,10615.0,106.4812,106.4812,106.3083,106.3948,10615.0
2024-07-18 13:55:00,110.77,110.77,110.65,110.7,7264.0,106.3756,106.3756,106.2603,106.3083,7264.0
2024-07-18 14:00:00,110.7,110.7,110.5,110.55,4623.0,106.3083,106.3083,106.1163,106.1643,4623.0
2024-07-18 14:05:00,110.55,110.63,110.32,110.4,11656.0,106.1643,106.2411,105.9434,106.0202,11656.0
2024-07-18 14:10:00,110.39,110.43,110.28,110.33,10007.0,106.0106,106.0491,105.905,105.953,10007.0
2024-07-18 14:15:00,110.33,110.39,110.19,110.21,8156.0,105.953,106.0106,105.8186,105.8378,8156.0
2024-07-18 14:20:00,110.2,110.33,110.2,110.28,8257.0,105.8282,105.953,105.8282,105.905,8257.0
2024-07-18 14:25:00,110.23,110.32,110.15,110.15,5489.0,105.857,105.9434,105.7802,105.7802,5489.0
2024-07-18 14:30:00,110.06,110.21,110.02,110.18,12069.0,105.6937,105.8378,105.6553,105.809,12069.0
2024-07-18 14:35:00,110.2,110.2,110.06,110.07,7537.0,105.8282,105.8282,105.6937,105.7033,7537.0
2024-07-18 14:40:00,110.08,110.17,110.04,110.06,10972.0,105.7129,105.7994,105.6745,105.6937,10972.0
2024-07-18 14:45:00,110.04,110.18,110.04,110.15,7818.0,105.6745,105.809,105.6745,105.7802,7818.0
2024-07-18 14:50:00,110.15,110.24,110.0,110.16,14365.0,105.7802,105.8666,105.6361,105.7898,14365.0
2024-07-18 14:55:00,110.16,110.21,110.06,110.18,10186.0,105.7898,105.8378,105.6937,105.809,10186.0
2024-07-18 15:00:00,110.16,110.3,110.12,110.14,10185.0,105.7898,105.9242,105.7514,105.7706,10185.0
2024-07-18 15:05:00,110.13,110.22,109.95,109.98,14520.0,105.761,105.8474,105.5881,105.6169,14520.0
2024-07-18 15:10:00,110.0,110.05,109.94,110.02,16973.0,105.6361,105.6841,105.5785,105.6553,16973.0
2024-07-18 15:15:00,110.03,110.14,109.92,110.0,18794.0,105.6649,105.7706,105.5593,105.6361,18794.0
2024-07-18 15:20:00,110.0,110.11,109.95,110.04,16970.0,105.6361,105.7417,105.5881,105.6745,16970.0
2024-07-18 15:25:00,110.04,110.08,109.92,110.0,23823.0,105.6745,105.7129,105.5593,105.6361,23823.0
2024-07-18 15:30:00,110.0,110.03,109.92,109.96,17419.0,105.6361,105.6649,105.5593,105.5977,17419.0
2024-07-18 15:35:00,109.97,110.02,109.9,109.98,19648.0,105.6073,105.6553,105.5401,105.6169,19648.0
2024-07-18 15:40:00,110.0,110.25,110.0,110.23,23106.0,105.6361,105.8762,105.6361,105.857,23106.0
2024-07-18 15:45:00,110.25,110.35,110.18,110.32,24388.0,105.8762,105.9722,105.809,105.9434,24388.0
2024-07-18 15:50:00,110.31,110.48,110.12,110.13,70162.0,105.9338,106.0971,105.7514,105.761,70162.0
2024-07-18 15:55:00,110.11,110.24,109.95,109.97,129915.0,105.7417,105.8666,105.5881,105.6073,129915.0
2024-07-19 09:30:00,110.11,110.17,108.68,109.14,150406.0,105.7417,105.7994,104.3685,104.8102,150406.0
2024-07-19 09:35:00,109.17,109.22,108.79,109.11,5779.0,104.839,104.8871,104.4741,104.7814,5779.0
2024-07-19 09:40:00,108.9,109.21,108.76,108.77,6196.0,104.5798,104.8775,104.4453,104.4549,6196.0
2024-07-19 09:45:00,108.74,109.0,108.45,108.49,6026.0,104.4261,104.6758,104.1476,104.186,6026.0
2024-07-19 09:50:00,108.42,108.77,108.42,108.77,13445.0,104.1188,104.4549,104.1188,104.4549,13445.0
2024-07-19 09:55:00,108.82,109.09,108.8,109.05,9159.0,104.5029,104.7622,104.4837,104.7238,9159.0
2024-07-19 10:00:00,109.04,109.25,109.0,109.07,8700.0,104.7142,104.9159,104.6758,104.743,8700.0
2024-07-19 10:05:00,108.99,109.45,108.99,109.42,10917.0,104.6662,105.1079,104.6662,105.0791,10917.0
2024-07-19 10:10:00,109.45,109.58,109.17,109.17,9739.0,105.1079,105.2328,104.839,104.839,9739.0
2024-07-19 10:15:00,109.05,109.18,108.91,109.18,6974.0,104.7238,104.8486,104.5894,104.8486,6974.0
2024-07-19 10:20:00,109.17,109.17,108.75,108.75,1863.0,104.839,104.839,104.4357,104.4357,1863.0
2024-07-19 10:25:00,108.85,108.93,108.58,108.65,7827.0,104.5317,104.6086,104.2724,104.3397,7827.0
2024-07-19 10:30:00,108.64,108.83,108.51,108.76,6583.0,104.3301,104.5125,104.2052,104.4453,6583.0
2024-07-19 10:35:00,108.72,108.83,108.67,108.7,7006.0,104.4069,104.5125,104.3589,104.3877,7006.0
2024-07-19 10:40:00,108.67,108.8,108.54,108.67,12216.0,104.3589,104.4837,104.234,104.3589,12216.0
2024-07-19 10:45:00,108.64,108.69,108.47,108.52,27878.0,104.3301,104.3781,104.1668,104.2148,27878.0
2024-07-19 10:50:00,108.52,108.66,108.43,108.6,15402.0,104.2148,104.3493,104.1284,104.2917,15402.0
2024-07-19 10:55:00,108.58,108.65,108.57,108.62,12784.0,104.2724,104.3397,104.2628,104.3109,12784.0
2024-07-19 11:00:00,108.62,108.87,108.61,108.72,13067.0,104.3109,104.5509,104.3013,104.4069,13067.0
2024-07-19 11:05:00,108.68,108.77,108.6,108.61,7949.0,104.3685,104.4549,104.2917,104.3013,7949.0
2024-07-19 11:10:00,108.62,108.63,108.42,108.42,6366.0,104.3109,104.3205,104.1188,104.1188,6366.0
2024-07-19 11:15:00,108.44,108.71,108.41,108.53,7754.0,104.138,104.3973,104.1092,104.2244,7754.0
2024-07-19 11:20:00,108.56,108.65,108.37,108.37,7320.0,104.2532,104.3397,104.0708,104.0708,7320.0
2024-07-19 11:25:00,108.38,108.39,108.11,108.19,5969.0,104.0804,104.09,103.8211,103.8979,5969.0
2024-07-19 11:30:00,108.15,108.21,108.08,108.2,7645.0,103.8595,103.9171,103.7923,103.9075,7645.0
2024-07-19 11:35:00,108.18,108.21,108.08,108.17,9618.0,103.8883,103.9171,103.7923,103.8787,9618.0
2024-07-19 11:40:00,108.17,108.21,108.09,108.09,5513.0,103.8787,103.9171,103.8019,103.8019,5513.0
2024-07-19 11:45:00,108.07,108.32,108.06,108.31,6503.0,103.7827,104.0228,103.7731,104.0132,6503.0
2024-07-19 11:50:00,108.32,108.44,108.28,108.4,8579.0,104.0228,104.138,103.9843,104.0996,8579.0
2024-07-19 11:55:00,108.42,108.76,108.36,108.76,8809.0,104.1188,104.4453,104.0612,104.4453,8809.0
2024-07-19 12:00:00,108.74,108.85,108.7,108.79,6168.0,104.4261,104.5317,104.3877,104.4741,6168.0
2024-07-19 12:05:00,108.79,109.0,108.67,108.88,10863.0,104.4741,104.6758,104.3589,104.5605,10863.0
2024-07-19 12:10:00,108.85,108.94,108.82,108.94,3749.0,104.5317,104.6182,104.5029,104.6182,3749.0
2024-07-19 12:15:00,108.98,109.03,108.89,108.93,4414.0,104.6566,104.7046,104.5701,104.6086,4414.0
2024-07-19 12:20:00,108.91,108.91,108.64,108.64,5510.0,104.5894,104.5894,104.3301,104.3301,5510.0
2024-07-19 12:25:00,108.67,108.67,108.47,108.59,4277.0,104.3589,104.3589,104.1668,104.282,4277.0
2024-07-19 12:30:00,108.57,108.6,108.47,108.54,4551.0,104.2628,104.2917,104.1668,104.234,4551.0
2024-07-19 12:35:00,108.54,108.63,108.51,108.63,4119.0,104.234,104.3205,104.2052,104.3205,4119.0
2024-07-19 12:40:00,108.63,108.72,108.53,108.58,5528.0,104.3205,104.4069,104.2244,104.2724,5528.0
2024-07-19 12:45:00,108.59,108.59,108.5,108.5,6103.0,104.282,104.282,104.1956,104.1956,6103.0
2024-07-19 12:50:00,108.48,108.55,108.36,108.55,7492.0,104.1764,104.2436,104.0612,104.2436,7492.0
2024-07-19 12:55:00,108.54,108.54,108.38,108.44,5326.0,104.234,104.234,104.0804,104.138,5326.0
2024-07-19 13:00:00,108.41,108.41,108.29,108.3,3103.0,104.1092,104.1092,103.994,104.0036,3103.0
2024-07-19 13:05:00,108.27,108.36,108.27,108.27,4331.0,103.9747,104.0612,103.9747,103.9747,4331.0
2024-07-19 13:10:00,108.28,108.38,108.23,108.38,6917.0,103.9843,104.0804,103.9363,104.0804,6917.0
2024-07-19 13:15:00,108.38,108.38,108.32,108.37,7721.0,104.0804,104.0804,104.0228,104.0708,7721.0
2024-07-19 13:20:00,108.36,108.43,108.3,108.43,7152.0,104.0612,104.1284,104.0036,104.1284,7152.0
2024-07-19 13:25:00,108.44,108.49,108.4,108.41,5010.0,104.138,104.186,104.0996,104.1092,5010.0
2024-07-19 13:30:00,108.43,108.48,108.33,108.44,5672.0,104.1284,104.1764,104.0324,104.138,5672.0
2024-07-19 13:35:00,108.49,108.59,108.45,108.52,9903.0,104.186,104.282,104.1476,104.2148,9903.0
2024-07-19 13:40:00,108.53,108.53,108.32,108.38,5249.0,104.2244,104.2244,104.0228,104.0804,5249.0
2024-07-19 13:45:00,108.4,108.66,108.37,108.62,6484.0,104.0996,104.3493,104.0708,104.3109,6484.0
2024-07-19 13:50:00,108.61,108.64,108.46,108.5,3898.0,104.3013,104.3301,104.1572,104.1956,3898.0
2024-07-19 13:55:00,108.5,108.72,108.48,108.72,5934.0,104.1956,104.4069,104.1764,104.4069,5934.0
2024-07-19 14:00:00,108.69,108.75,108.64,108.64,5724.0,104.3781,104.4357,104.3301,104.3301,5724.0
2024-07-19 14:05:00,108.64,108.71,108.61,108.7,5757.0,104.3301,104.3973,104.3013,104.3877,5757.0
2024-07-19 14:10:00,108.7,108.78,108.6,108.61,23833.0,104.3877,104.4645,104.2917,104.3013,23833.0
2024-07-19 14:15:00,108.64,108.7,108.48,108.48,10112.0,104.3301,104.3877,104.1764,104.1764,10112.0
2024-07-19 14:20:00,108.47,108.52,108.3,108.34,5068.0,104.1668,104.2148,104.0036,104.042,5068.0
2024-07-19 14:25:00,108.32,108.4,108.24,108.29,3937.0,104.0228,104.0996,103.9459,103.994,3937.0
2024-07-19 14:30:00,108.28,108.31,108.19,108.2,4271.0,103.9843,104.0132,103.8979,103.9075,4271.0
2024-07-19 14:35:00,108.27,108.28,108.19,108.23,4625.0,103.9747,103.9843,103.8979,103.9363,4625.0
2024-07-19 14:40:00,108.25,108.25,108.05,108.05,5127.0,103.9555,103.9555,103.7635,103.7635,5127.0
2024-07-19 14:45:00,108.03,108.03,107.95,108.02,5410.0,103.7443,103.7443,103.6674,103.7347,5410.0
2024-07-19 14:50:00,108.03,108.12,107.97,107.99,5859.0,103.7443,103.8307,103.6866,103.7059,5859.0
2024-07-19 14:55:00,108.03,108.11,107.98,108.08,9445.0,103.7443,103.8211,103.6962,103.7923,9445.0
2024-07-19 15:00:00,108.08,108.34,108.08,108.32,7289.0,103.7923,104.042,103.7923,104.0228,7289.0
2024-07-19 15:05:00,108.34,108.34,108.24,108.29,10625.0,104.042,104.042,103.9459,103.994,10625.0
2024-07-19 15:10:00,108.26,108.3,108.22,108.22,11440.0,103.9651,104.0036,103.9267,103.9267,11440.0
2024-07-19 15:15:00,108.21,108.28,108.12,108.23,14824.0,103.9171,103.9843,103.8307,103.9363,14824.0
2024-07-19 15:20:00,108.24,108.32,108.21,108.25,10775.0,103.9459,104.0228,103.9171,103.9555,10775.0
2024-07-19 15:25:00,108.26,108.28,108.17,108.24,14744.0,103.9651,103.9843,103.8787,103.9459,14744.0
2024-07-19 15:30:00,108.25,108.26,108.14,108.15,12298.0,103.9555,103.9651,103.8499,103.8595,12298.0
2024-07-19 15:35:00,108.14,108.19,108.01,108.11,55990.0,103.8499,103.8979,103.7251,103.8211,55990.0
2024-07-19 15:40:00,108.11,108.15,107.9,107.92,22317.0,103.8211,103.8595,103.6194,103.6386,22317.0
2024-07-19 15:45:00,107.93,107.96,107.8,107.8,22027.0,103.6482,103.677,103.5234,103.5234,22027.0
2024-07-19 15:50:00,107.79,107.87,107.64,107.85,58300.0,103.5138,103.5906,103.3697,103.5714,58300.0
2024-07-19 15:55:00,107.93,107.94,107.73,107.81,106341.0,103.6482,103.6578,103.4562,103.533,106341.0
2024-07-22 09:30:00,108.4,108.61,107.67,108.14,43843.0,104.0996,104.3013,103.3985,103.8499,43843.0
2024-07-22 09:35:00,108.31,108.57,108.27,108.44,22785.0,104.0132,104.2628,103.9747,104.138,22785.0
2024-07-22 09:40:00,108.44,108.76,108.3,108.41,6425.0,104.138,104.4453,104.0036,104.1092,6425.0
2024-07-22 09:45:00,108.41,108.52,108.15,108.41,17762.0,104.1092,104.2148,103.8595,104.1092,17762.0
2024-07-22 09:50:00,108.41,108.58,107.94,107.94,59068.0,104.1092,104.2724,103.6578,103.6578,59068.0
2024-07-22 09:55:00,107.95,108.15,107.43,107.53,17504.0,103.6674,103.8595,103.1681,103.2641,17504.0
2024-07-22 10:00:00,107.47,107.47,107.0,107.0,9812.0,103.2065,103.2065,102.7551,102.7551,9812.0
2024-07-22 10:05:00,106.93,107.09,106.63,106.84,12896.0,102.6879,102.8416,102.3998,102.6015,12896.0
2024-07-22 10:10:00,106.83,107.22,106.82,107.22,11187.0,102.5919,102.9664,102.5823,102.9664,11187.0
2024-07-22 10:15:00,107.27,107.27,106.97,106.99,25152.0,103.0144,103.0144,102.7263,102.7455,25152.0
2024-07-22 10:20:00,107.03,107.37,106.95,107.37,16618.0,102.7839,103.1104,102.7071,103.1104,16618.0
2024-07-22 10:25:00,107.38,107.42,107.21,107.22,10159.0,103.1201,103.1585,102.9568,102.9664,10159.0
2024-07-22 10:30:00,107.28,107.57,107.26,107.57,10781.0,103.024,103.3025,103.0048,103.3025,10781.0
2024-07-22 10:35:00,107.53,107.68,107.41,107.43,18181.0,103.2641,103.4082,103.1489,103.1681,18181.0
2024-07-22 10:40:00,107.43,107.87,107.42,107.87,23904.0,103.1681,103.5906,103.1585,103.5906,23904.0
2024-07-22 10:45:00,107.84,107.93,107.58,107.7,13241.0,103.5618,103.6482,103.3121,103.4274,13241.0
2024-07-22 10:50:00,107.74,107.82,107.63,107.68,24017.0,103.4658,103.5426,103.3601,103.4082,24017.0
2024-07-22 10:55:00,107.68,107.93,107.64,107.93,17226.0,103.4082,103.6482,103.3697,103.6482,17226.0
2024-07-22 11:00:00,107.95,108.16,107.93,108.13,9841.0,103.6674,103.8691,103.6482,103.8403,9841.0
2024-07-22 11:05:00,108.07,108.18,107.69,107.69,10283.0,103.7827,103.8883,103.4178,103.4178,10283.0
2024-07-22 11:10:00,107.72,107.73,107.57,107.63,9262.0,103.4466,103.4562,103.3025,103.3601,9262.0
2024-07-22 11:15:00,107.63,107.76,107.46,107.65,13481.0,103.3601,103.485,103.1969,103.3793,13481.0
2024-07-22 11:20:00,107.65,107.81,107.64,107.69,4717.0,103.3793,103.533,103.3697,103.4178,4717.0
2024-07-22 11:25:00,107.68,107.82,107.59,107.59,8134.0,103.4082,103.5426,103.3217,103.3217,8134.0
2024-07-22 11:30:00,107.62,107.77,107.59,107.77,5775.0,103.3505,103.4946,103.3217,103.4946,5775.0
2024-07-22 11:35:00,107.78,107.85,107.72,107.85,5582.0,103.5042,103.5714,103.4466,103.5714,5582.0
2024-07-22 11:40:00,107.86,107.9,107.62,107.85,10692.0,103.581,103.6194,103.3505,103.5714,10692.0
2024-07-22 11:45:00,107.8,107.91,107.76,107.88,6659.0,103.5234,103.629,103.485,103.6002,6659.0
2024-07-22 11:50:00,107.85,108.04,107.82,107.98,14739.0,103.5714,103.7539,103.5426,103.6962,14739.0
2024-07-22 11:55:00,107.98,107.98,107.83,107.83,8842.0,103.6962,103.6962,103.5522,103.5522,8842.0
2024-07-22 12:00:00,107.84,107.96,107.84,107.87,7141.0,103.5618,103.677,103.5618,103.5906,7141.0
2024-07-22 12:05:00,107.87,108.01,107.81,108.0,8769.0,103.5906,103.7251,103.533,103.7155,8769.0
2024-07-22 12:10:00,108.06,108.1,107.95,108.04,6086.0,103.7731,103.8115,103.6674,103.7539,6086.0
2024-07-22 12:15:00,108.02,108.18,108.01,108.06,9109.0,103.7347,103.8883,103.7251,103.7731,9109.0
2024-07-22 12:20:00,108.04,108.1,107.93,107.99,10666.0,103.7539,103.8115,103.6482,103.7059,10666.0
2024-07-22 12:25:00,107.95,108.03,107.88,107.88,7780.0,103.6674,103.7443,103.6002,103.6002,7780.0
2024-07-22 12:30:00,107.88,107.88,107.76,107.86,9519.0,103.6002,103.6002,103.485,103.581,9519.0
2024-07-22 12:35:00,107.91,108.07,107.91,108.07,5022.0,103.629,103.7827,103.629,103.7827,5022.0
2024-07-22 12:40:00,108.02,108.14,107.95,108.14,7755.0,103.7347,103.8499,103.6674,103.8499,7755.0
2024-07-22 12:45:00,108.12,108.15,108.07,108.12,13979.0,103.8307,103.8595,103.7827,103.8307,13979.0
2024-07-22 12:50:00,108.09,108.43,108.05,108.36,8262.0,103.8019,104.1284,103.7635,104.0612,8262.0
2024-07-22 12:55:00,108.41,108.43,108.29,108.36,8692.0,104.1092,104.1284,103.994,104.0612,8692.0
2024-07-22 13:00:00,108.39,108.58,108.38,108.57,10273.0,104.09,104.2724,104.0804,104.2628,10273.0
2024-07-22 13:05:00,108.58,108.69,108.5,108.69,16420.0,104.2724,104.3781,104.1956,104.3781,16420.0
2024-07-22 13:10:00,108.67,108.74,108.61,108.65,7779.0,104.3589,104.4261,104.3013,104.3397,7779.0
2024-07-22 13:15:00,108.64,108.76,108.63,108.73,7011.0,104.3301,104.4453,104.3205,104.4165,7011.0
2024-07-22 13:20:00,108.71,108.92,108.71,108.87,26583.0,104.3973,104.599,104.3973,104.5509,26583.0
2024-07-22 13:25:00,108.88,108.99,108.83,108.91,46762.0,104.5605,104.6662,104.5125,104.5894,46762.0
2024-07-22 13:30:00,108.93,108.93,108.76,108.9,8245.0,104.6086,104.6086,104.4453,104.5798,8245.0
2024-07-22 13:35:00,108.88,108.88,108.71,108.78,10306.0,104.5605,104.5605,104.3973,104.4645,10306.0
2024-07-22 13:40:00,108.78,108.82,108.7,108.71,3905.0,104.4645,104.5029,104.3877,104.3973,3905.0
2024-07-22 13:45:00,108.7,108.82,108.64,108.75,8895.0,104.3877,104.5029,104.3301,104.4357,8895.0
2024-07-22 13:50:00,108.8,108.8,108.65,108.73,10881.0,104.4837,104.4837,104.3397,104.4165,10881.0
2024-07-22 13:55:00,108.73,108.74,108.53,108.65,12155.0,104.4165,104.4261,104.2244,104.3397,12155.0
2024-07-22 14:00:00,108.64,108.65,108.41,108.42,8761.0,104.3301,104.3397,104.1092,104.1188,8761.0
2024-07-22 14:05:00,108.42,108.47,108.38,108.44,20088.0,104.1188,104.1668,104.0804,104.138,20088.0
2024-07-22 14:10:00,108.43,108.43,108.28,108.29,5948.0,104.1284,104.1284,103.9843,103.994,5948.0
2024-07-22 14:15:00,108.29,108.39,108.26,108.39,22465.0,103.994,104.09,103.9651,104.09,22465.0
2024-07-22 14:20:00,108.36,108.38,108.23,108.26,34779.0,104.0612,104.0804,103.9363,103.9651,34779.0
2024-07-22 14:25:00,108.26,108.35,108.21,108.21,10906.0,103.9651,104.0516,103.9171,103.9171,10906.0
2024-07-22 14:30:00,108.22,108.53,108.22,108.5,8491.0,103.9267,104.2244,103.9267,104.1956,8491.0
2024-07-22 14:35:00,108.48,108.63,108.44,108.62,7810.0,104.1764,104.3205,104.138,104.3109,7810.0
2024-07-22 14:40:00,108.61,108.69,108.51,108.62,7923.0,104.3013,104.3781,104.2052,104.3109,7923.0
2024-07-22 14:45:00,108.62,108.65,108.55,108.58,6425.0,104.3109,104.3397,104.2436,104.2724,6425.0
2024-07-22 14:50:00,108.56,108.6,108.55,108.59,6041.0,104.2532,104.2917,104.2436,104.282,6041.0
2024-07-22 14:55:00,108.59,108.63,108.57,108.62,8907.0,104.282,104.3205,104.2628,104.3109,8907.0
2024-07-22 15:00:00,108.62,108.68,108.51,108.64,15956.0,104.3109,104.3685,104.2052,104.3301,15956.0
2024-07-22 15:05:00,108.64,108.65,108.48,108.63,12627.0,104.3301,104.3397,104.1764,104.3205,12627.0
2024-07-22 15:10:00,108.61,108.71,108.61,108.67,14786.0,104.3013,104.3973,104.3013,104.3589,14786.0
2024-07-22 15:15:00,108.67,108.74,108.67,108.69,10566.0,104.3589,104.4261,104.3589,104.3781,10566.0
2024-07-22 15:20:00,108.65,108.79,108.63,108.76,15435.0,104.3397,104.4741,104.3205,104.4453,15435.0
2024-07-22 15:25:00,108.75,108.78,108.69,108.72,18765.0,104.4357,104.4645,104.3781,104.4069,18765.0
2024-07-22 15:30:00,108.7,108.84,108.7,108.77,20066.0,104.3877,104.5221,104.3877,104.4549,20066.0
2024-07-22 15:35:00,108.76,108.89,108.74,108.88,17966.0,104.4453,104.5701,104.4261,104.5605,17966.0
2024-07-22 15:40:00,108.89,108.96,108.86,108.92,21797.0,104.5701,104.6374,104.5413,104.599,21797.0
2024-07-22 15:45:00,108.92,109.04,108.92,109.0,28667.0,104.599,104.7142,104.599,104.6758,28667.0
2024-07-22 15:50:00,108.99,109.11,108.93,109.05,131452.0,104.6662,104.7814,104.6086,104.7238,131452.0
2024-07-22 15:55:00,109.05,109.19,108.97,109.03,129388.0,104.7238,104.8582,104.647,104.7046,129388.0
2024-07-23 09:30:00,98.62,102.43,97.54,102.03,104190.0,94.7076,98.3664,93.6704,97.9823,104190.0
2024-07-23 09:35:00,102.23,102.3,100.63,101.96,105338.0,98.1744,98.2416,96.6378,97.9151,105338.0
2024-07-23 09:40:00,101.78,102.33,101.51,101.75,65412.0,97.7422,98.2704,97.4829,97.7134,65412.0
2024-07-23 09:45:00,101.66,102.51,101.55,102.18,39114.0,97.627,98.4433,97.5213,98.1263,39114.0
2024-07-23 09:50:00,102.26,102.5,102.01,102.1,44915.0,98.2032,98.4336,97.9631,98.0495,44915.0
2024-07-23 09:55:00,102.04,102.56,101.45,101.45,49320.0,97.9919,98.4913,97.4253,97.4253,49320.0
2024-07-23 10:00:00,101.62,101.71,101.1,101.47,25630.0,97.5886,97.675,97.0892,97.4445,25630.0
2024-07-23 10:05:00,101.49,101.58,100.94,100.94,52541.0,97.4637,97.5501,96.9355,96.9355,52541.0
2024-07-23 10:10:00,100.96,101.6,100.96,101.5,35505.0,96.9547,97.5694,96.9547,97.4733,35505.0
2024-07-23 10:15:00,101.5,101.82,101.2,101.25,35362.0,97.4733,97.7806,97.1852,97.2332,35362.0
2024-07-23 10:20:00,101.25,101.67,101.24,101.3,18882.0,97.2332,97.6366,97.2236,97.2813,18882.0
2024-07-23 10:25:00,101.25,101.3,100.81,100.84,53257.0,97.2332,97.2813,96.8107,96.8395,53257.0
2024-07-23 10:30:00,100.93,101.25,100.83,101.19,84409.0,96.9259,97.2332,96.8299,97.1756,84409.0
2024-07-23 10:35:00,101.19,101.42,100.62,100.63,45397.0,97.1756,97.3965,96.6282,96.6378,45397.0
2024-07-23 10:40:00,100.62,100.66,100.17,100.2,60945.0,96.6282,96.6666,96.1961,96.2249,60945.0
2024-07-23 10:45:00,100.2,100.26,99.42,99.59,74577.0,96.2249,96.2825,95.4758,95.6391,74577.0
2024-07-23 10:50:00,99.63,100.02,99.55,99.75,87150.0,95.6775,96.052,95.6007,95.7927,87150.0
2024-07-23 10:55:00,99.75,100.14,99.65,99.96,65006.0,95.7927,96.1673,95.6967,95.9944,65006.0
2024-07-23 11:00:00,99.96,100.1,99.89,99.95,38436.0,95.9944,96.1289,95.9272,95.9848,38436.0
2024-07-23 11:05:00,99.96,100.06,99.78,99.91,51873.0,95.9944,96.0904,95.8216,95.9464,51873.0
2024-07-23 11:10:00,99.91,100.14,99.81,99.9,39014.0,95.9464,96.1673,95.8504,95.9368,39014.0
2024-07-23 11:15:00,99.88,100.05,99.81,99.81,43723.0,95.9176,96.0808,95.8504,95.8504,43723.0
2024-07-23 11:20:00,99.84,99.92,99.5,99.92,54072.0,95.8792,95.956,95.5527,95.956,54072.0
2024-07-23 11:25:00,99.93,100.05,99.77,99.9,15959.0,95.9656,96.0808,95.812,95.9368,15959.0
2024-07-23 11:30:00,99.9,99.99,99.84,99.97,16316.0,95.9368,96.0232,95.8792,96.004,16316.0
2024-07-23 11:35:00,99.94,100.04,99.85,99.98,18630.0,95.9752,96.0712,95.8888,96.0136,18630.0
2024-07-23 11:40:00,99.97,100.14,99.96,100.11,12184.0,96.004,96.1673,95.9944,96.1385,12184.0
2024-07-23 11:45:00,100.1,100.21,100.04,100.08,31798.0,96.1289,96.2345,96.0712,96.1097,31798.0
2024-07-23 11:50:00,100.08,100.27,100.05,100.19,30049.0,96.1097,96.2921,96.0808,96.2153,30049.0
2024-07-23 11:55:00,100.2,100.82,100.2,100.61,90971.0,96.2249,96.8203,96.2249,96.6186,90971.0
2024-07-23 12:00:00,100.58,101.13,100.58,100.86,55921.0,96.5898,97.118,96.5898,96.8587,55921.0
2024-07-23 12:05:00,100.88,100.93,97.0,97.16,281013.0,96.8779,96.9259,93.1518,93.3055,281013.0
2024-07-23 12:10:00,97.16,98.14,96.42,97.84,197508.0,93.3055,94.2466,92.5949,93.9585,197508.0
2024-07-23 12:15:00,97.73,97.97,96.82,97.07,113562.0,93.8529,94.0834,92.979,93.2191,113562.0
2024-07-23 12:20:00,97.12,97.38,96.37,96.52,92878.0,93.2671,93.5168,92.5468,92.6909,92878.0
2024-07-23 12:25:00,96.5,96.56,95.53,95.73,88105.0,92.6717,92.7293,91.7402,91.9322,88105.0
2024-07-23 12:30:00,95.69,96.19,95.61,95.92,59987.0,91.8938,92.374,91.817,92.1147,59987.0
2024-07-23 12:35:00,95.87,96.16,95.52,95.68,100345.0,92.0667,92.3452,91.7306,91.8842,100345.0
2024-07-23 12:40:00,95.74,96.01,95.59,95.98,31834.0,91.9418,92.2011,91.7978,92.1723,31834.0
2024-07-23 12:45:00,96.0,96.21,95.72,96.16,37395.0,92.1915,92.3932,91.9226,92.3452,37395.0
2024-07-23 12:50:00,96.23,96.25,95.82,96.02,28704.0,92.4124,92.4316,92.0187,92.2107,28704.0
2024-07-23 12:55:00,96.02,96.23,95.96,96.11,37960.0,92.2107,92.4124,92.1531,92.2972,37960.0
2024-07-23 13:00:00,96.12,96.19,95.9,96.17,22345.0,92.3068,92.374,92.0955,92.3548,22345.0
2024-07-23 13:05:00,96.17,96.51,96.0,96.21,43167.0,92.3548,92.6813,92.1915,92.3932,43167.0
2024-07-23 13:10:00,96.24,96.45,96.0,96.12,26564.0,92.422,92.6237,92.1915,92.3068,26564.0
2024-07-23 13:15:00,96.12,96.68,96.09,96.45,50351.0,92.3068,92.8445,92.2779,92.6237,50351.0
2024-07-23 13:20:00,96.5,96.89,96.44,96.69,53529.0,92.6717,93.0462,92.6141,92.8541,53529.0
2024-07-23 13:25:00,96.62,96.81,96.58,96.61,37888.0,92.7869,92.9694,92.7485,92.7773,37888.0
2024-07-23 13:30:00,96.56,96.81,96.32,96.81,24473.0,92.7293,92.9694,92.4988,92.9694,24473.0
2024-07-23 13:35:00,96.74,96.89,96.74,96.88,65315.0,92.9022,93.0462,92.9022,93.0366,65315.0
2024-07-23 13:40:00,96.9,96.98,96.72,96.9,51743.0,93.0558,93.1326,92.883,93.0558,51743.0
2024-07-23 13:45:00,96.9,96.94,96.75,96.93,30553.0,93.0558,93.0942,92.9118,93.0846,30553.0
2024-07-23 13:50:00,96.95,97.07,96.9,97.01,20021.0,93.1038,93.2191,93.0558,93.1614,20021.0
2024-07-23 13:55:00,97.04,97.21,97.03,97.2,37506.0,93.1903,93.3535,93.1807,93.3439,37506.0
2024-07-23 14:00:00,97.2,97.37,97.12,97.37,85094.0,93.3439,93.5072,93.2671,93.5072,85094.0
2024-07-23 14:05:00,97.38,97.43,97.03,97.16,63691.0,93.5168,93.5648,93.1807,93.3055,63691.0
2024-07-23 14:10:00,97.12,97.21,97.07,97.18,40012.0,93.2671,93.3535,93.2191,93.3247,40012.0
2024-07-23 14:15:00,97.18,97.18,96.87,96.92,48073.0,93.3247,93.3247,93.027,93.075,48073.0
2024-07-23 14:20:00,96.91,97.13,96.73,97.07,53119.0,93.0654,93.2767,92.8926,93.2191,53119.0
2024-07-23 14:25:00,97.08,97.13,96.98,97.05,57774.0,93.2287,93.2767,93.1326,93.1999,57774.0
2024-07-23 14:30:00,97.04,97.04,96.79,96.84,54503.0,93.1903,93.1903,92.9502,92.9982,54503.0
2024-07-23 14:35:00,96.86,97.25,96.77,96.93,48939.0,93.0174,93.3919,92.931,93.0846,48939.0
2024-07-23 14:40:00,96.93,97.09,96.87,97.06,96184.0,93.0846,93.2383,93.027,93.2095,96184.0
2024-07-23 14:45:00,97.06,97.24,97.0,97.04,24270.0,93.2095,93.3823,93.1518,93.1903,24270.0
2024-07-23 14:50:00,97.04,97.1,96.92,97.03,32785.0,93.1903,93.2479,93.075,93.1807,32785.0
2024-07-23 14:55:00,97.03,97.14,96.98,97.04,12066.0,93.1807,93.2863,93.1326,93.1903,12066.0
2024-07-23 15:00:00,97.02,97.23,96.97,97.06,25409.0,93.1711,93.3727,93.123,93.2095,25409.0
2024-07-23 15:05:00,97.07,97.2,97.07,97.09,33879.0,93.2191,93.3439,93.2191,93.2383,33879.0
2024-07-23 15:10:00,97.09,97.32,97.02,97.31,22230.0,93.2383,93.4591,93.1711,93.4495,22230.0
2024-07-23 15:15:00,97.31,97.54,97.29,97.5,45697.0,93.4495,93.6704,93.4303,93.632,45697.0
2024-07-23 15:20:00,97.51,97.7,97.45,97.53,37161.0,93.6416,93.8241,93.584,93.6608,37161.0
2024-07-23 15:25:00,97.52,97.75,97.45,97.73,34923.0,93.6512,93.8721,93.584,93.8529,34923.0
2024-07-23 15:30:00,97.72,97.74,97.42,97.43,75331.0,93.8433,93.8625,93.5552,93.5648,75331.0
2024-07-23 15:35:00,97.41,97.45,97.19,97.2,111937.0,93.5456,93.584,93.3343,93.3439,111937.0
2024-07-23 15:40:00,97.2,97.21,96.88,96.99,116337.0,93.3439,93.3535,93.0366,93.1422,116337.0
2024-07-23 15:45:00,96.98,97.34,96.98,97.1,102280.0,93.1326,93.4784,93.1326,93.2479,102280.0
2024-07-23 15:50:00,97.1,97.4,96.89,97.09,196567.0,93.2479,93.536,93.0462,93.2383,196567.0
2024-07-23 15:55:00,97.11,97.2,96.9,97.07,359366.0,93.2575,93.3439,93.0558,93.2191,359366.0
2024-07-24 09:30:00,96.11,96.33,95.06,95.1,144581.0,92.2972,92.5084,91.2888,91.3272,144581.0
2024-07-24 09:35:00,95.11,95.66,94.76,95.64,19330.0,91.3368,91.865,91.0007,91.8458,19330.0
2024-07-24 09:40:00,95.93,95.98,95.56,95.56,35336.0,92.1243,92.1723,91.769,91.769,35336.0
2024-07-24 09:45:00,95.65,95.75,94.93,95.41,51298.0,91.8554,91.9514,91.164,91.6249,51298.0
2024-07-24 09:50:00,95.41,95.47,94.53,94.6,54621.0,91.6249,91.6825,90.7798,90.8471,54621.0
2024-07-24 09:55:00,94.56,94.7,94.09,94.19,70693.0,90.8086,90.9431,90.3573,90.4533,70693.0
2024-07-24 10:00:00,94.21,94.83,94.05,94.55,61400.0,90.4725,91.0679,90.3189,90.799,61400.0
2024-07-24 10:05:00,94.56,94.65,94.13,94.36,39971.0,90.8086,90.8951,90.3957,90.6166,39971.0
2024-07-24 10:10:00,94.4,94.42,93.97,94.0,51693.0,90.655,90.6742,90.242,90.2709,51693.0
2024-07-24 10:15:00,93.97,94.01,93.85,94.0,38534.0,90.242,90.2805,90.1268,90.2709,38534.0
2024-07-24 10:20:00,94.02,94.33,93.97,94.19,53427.0,90.2901,90.5878,90.242,90.4533,53427.0
2024-07-24 10:25:00,94.17,94.23,93.91,94.16,46914.0,90.4341,90.4917,90.1844,90.4245,46914.0
2024-07-24 10:30:00,94.14,94.29,94.04,94.17,38858.0,90.4053,90.5494,90.3093,90.4341,38858.0
2024-07-24 10:35:00,94.16,94.42,94.16,94.2,41317.0,90.4245,90.6742,90.4245,90.4629,41317.0
2024-07-24 10:40:00,94.22,95.12,94.22,95.04,88654.0,90.4821,91.3464,90.4821,91.2696,88654.0
2024-07-24 10:45:00,95.05,95.75,95.05,95.73,54727.0,91.2792,91.9514,91.2792,91.9322,54727.0
2024-07-24 10:50:00,95.76,95.76,95.29,95.3,66676.0,91.961,91.961,91.5097,91.5193,66676.0
2024-07-24 10:55:00,95.32,95.55,95.28,95.34,77534.0,91.5385,91.7594,91.5001,91.5577,77534.0
2024-07-24 11:00:00,95.31,95.44,95.2,95.41,44053.0,91.5289,91.6537,91.4233,91.6249,44053.0
2024-07-24 11:05:00,95.39,95.87,95.36,95.86,56596.0,91.6057,92.0667,91.5769,92.0571,56596.0
2024-07-24 11:10:00,95.88,96.07,95.86,96.02,67898.0,92.0763,92.2587,92.0571,92.2107,67898.0
2024-07-24 11:15:00,96.02,96.09,95.83,96.02,47408.0,92.2107,92.2779,92.0283,92.2107,47408.0
2024-07-24 11:20:00,96.01,96.25,96.0,96.23,30892.0,92.2011,92.4316,92.1915,92.4124,30892.0
2024-07-24 11:25:00,96.23,96.55,96.22,96.36,21147.0,92.4124,92.7197,92.4028,92.5372,21147.0
2024-07-24 11:30:00,96.34,96.34,95.74,95.87,33762.0,92.518,92.518,91.9418,92.0667,33762.0
2024-07-24 11:35:00,95.86,95.97,95.81,95.89,22138.0,92.0571,92.1627,92.0091,92.0859,22138.0
2024-07-24 11:40:00,95.85,96.02,95.75,96.01,28094.0,92.0475,92.2107,91.9514,92.2011,28094.0
2024-07-24 11:45:00,96.0,96.18,95.97,96.17,24512.0,92.1915,92.3644,92.1627,92.3548,24512.0
2024-07-24 11:50:00,96.18,96.37,96.18,96.27,24998.0,92.3644,92.5468,92.3644,92.4508,24998.0
2024-07-24 11:55:00,96.27,96.51,96.27,96.43,26824.0,92.4508,92.6813,92.4508,92.6045,26824.0
2024-07-24 12:00:00,96.43,96.67,96.4,96.66,17126.0,92.6045,92.8349,92.5756,92.8253,17126.0
2024-07-24 12:05:00,96.67,97.2,96.67,97.15,46269.0,92.8349,93.3439,92.8349,93.2959,46269.0
2024-07-24 12:10:00,97.15,97.17,96.92,96.99,21308.0,93.2959,93.3151,93.075,93.1422,21308.0
2024-07-24 12:15:00,96.99,97.19,96.96,97.03,19965.0,93.1422,93.3343,93.1134,93.1807,19965.0
2024-07-24 12:20:00,97.04,97.22,96.83,96.83,20179.0,93.1903,93.3631,92.9886,92.9886,20179.0
2024-07-24 12:25:00,96.83,97.05,96.8,96.93,12652.0,92.9886,93.1999,92.9598,93.0846,12652.0
2024-07-24 12:30:00,96.93,96.93,96.73,96.9,14205.0,93.0846,93.0846,92.8926,93.0558,14205.0
2024-07-24 12:35:00,96.91,96.92,96.66,96.67,14671.0,93.0654,93.075,92.8253,92.8349,14671.0
2024-07-24 12:40:00,96.67,96.69,96.5,96.56,17071.0,92.8349,92.8541,92.6717,92.7293,17071.0
2024-07-24 12:45:00,96.56,96.6,96.32,96.32,11979.0,92.7293,92.7677,92.4988,92.4988,11979.0
2024-07-24 12:50:00,96.34,96.42,96.27,96.34,18690.0,92.518,92.5949,92.4508,92.518,18690.0
2024-07-24 12:55:00,96.33,96.41,96.25,96.34,17024.0,92.5084,92.5853,92.4316,92.518,17024.0
2024-07-24 13:00:00,96.29,96.37,96.15,96.15,16477.0,92.47,92.5468,92.3356,92.3356,16477.0
2024-07-24 13:05:00,96.19,96.21,96.02,96.08,14693.0,92.374,92.3932,92.2107,92.2683,14693.0
2024-07-24 13:10:00,96.09,96.23,96.07,96.22,15475.0,92.2779,92.4124,92.2587,92.4028,15475.0
2024-07-24 13:15:00,96.22,96.25,96.08,96.16,12882.0,92.4028,92.4316,92.2683,92.3452,12882.0
2024-07-24 13:20:00,96.18,96.27,96.13,96.25,10277.0,92.3644,92.4508,92.3164,92.4316,10277.0
2024-07-24 13:25:00,96.25,96.25,96.08,96.17,14677.0,92.4316,92.4316,92.2683,92.3548,14677.0
2024-07-24 13:30:00,96.16,96.31,96.15,96.2,13084.0,92.3452,92.4892,92.3356,92.3836,13084.0
2024-07-24 13:35:00,96.2,96.53,96.2,96.46,14171.0,92.3836,92.7005,92.3836,92.6333,14171.0
2024-07-24 13:40:00,96.41,96.52,96.35,96.37,14040.0,92.5853,92.6909,92.5276,92.5468,14040.0
2024-07-24 13:45:00,96.37,96.39,96.21,96.22,14254.0,92.5468,92.566,92.3932,92.4028,14254.0
2024-07-24 13:50:00,96.22,96.33,96.09,96.27,15875.0,92.4028,92.5084,92.2779,92.4508,15875.0
2024-07-24 13:55:00,96.27,96.3,96.16,96.17,12117.0,92.4508,92.4796,92.3452,92.3548,12117.0
2024-07-24 14:00:00,96.17,96.27,96.07,96.22,25893.0,92.3548,92.4508,92.2587,92.4028,25893.0
2024-07-24 14:05:00,96.23,96.34,96.18,96.33,16691.0,92.4124,92.518,92.3644,92.5084,16691.0
2024-07-24 14:10:00,96.34,96.42,96.28,96.39,17111.0,92.518,92.5949,92.4604,92.566,17111.0
2024-07-24 14:15:00,96.4,96.61,96.35,96.58,27713.0,92.5756,92.7773,92.5276,92.7485,27713.0
2024-07-24 14:20:00,96.58,96.8,96.42,96.58,70557.0,92.7485,92.9598,92.5949,92.7485,70557.0
2024-07-24 14:25:00,96.58,96.76,96.56,96.7,27972.0,92.7485,92.9214,92.7293,92.8637,27972.0
2024-07-24 14:30:00,96.73,96.78,96.43,96.43,32452.0,92.8926,92.9406,92.6045,92.6045,32452.0
2024-07-24 14:35:00,96.4,96.68,96.34,96.62,24244.0,92.5756,92.8445,92.518,92.7869,24244.0
2024-07-24 14:40:00,96.59,96.69,96.47,96.56,18159.0,92.7581,92.8541,92.6429,92.7293,18159.0
2024-07-24 14:45:00,96.56,96.78,96.51,96.78,19959.0,92.7293,92.9406,92.6813,92.9406,19959.0
2024-07-24 14:50:00,96.8,96.81,96.62,96.71,22656.0,92.9598,92.9694,92.7869,92.8733,22656.0
2024-07-24 14:55:00,96.72,96.85,96.63,96.78,34187.0,92.883,93.0078,92.7965,92.9406,34187.0
2024-07-24 15:00:00,96.78,97.44,96.78,97.44,73147.0,92.9406,93.5744,92.9406,93.5744,73147.0
2024-07-24 15:05:00,97.41,97.7,97.39,97.68,73272.0,93.5456,93.8241,93.5264,93.8049,73272.0
2024-07-24 15:10:00,97.71,97.8,97.67,97.68,48900.0,93.8337,93.9201,93.7953,93.8049,48900.0
2024-07-24 15:15:00,97.7,97.74,97.56,97.57,57006.0,93.8241,93.8625,93.6896,93.6992,57006.0
2024-07-24 15:20:00,97.6,97.68,97.42,97.43,82595.0,93.728,93.8049,93.5552,93.5648,82595.0
2024-07-24 15:25:00,97.43,97.69,97.37,97.57,106196.0,93.5648,93.8145,93.5072,93.6992,106196.0
2024-07-24 15:30:00,97.57,97.81,97.3,97.78,159596.0,93.6992,93.9297,93.4399,93.9009,159596.0
2024-07-24 15:35:00,97.77,97.86,97.62,97.84,106134.0,93.8913,93.9777,93.7472,93.9585,106134.0
2024-07-24 15:40:00,97.85,98.12,97.76,97.96,222745.0,93.9681,94.2274,93.8817,94.0738,222745.0
2024-07-24 15:45:00,97.96,98.04,97.36,97.72,188081.0,94.0738,94.1506,93.4976,93.8433,188081.0
2024-07-24 15:50:00,97.73,98.14,97.72,98.05,340212.0,93.8529,94.2466,93.8433,94.1602,340212.0
2024-07-24 15:55:00,98.03,99.07,97.98,98.91,826055.0,94.141,95.1397,94.093,94.9861,826055.0
2024-07-25 09:30:00,99.84,100.66,99.38,99.55,176890.0,95.8792,96.6666,95.4374,95.6007,176890.0
2024-07-25 09:35:00,99.55,99.55,98.89,99.23,117989.0,95.6007,95.6007,94.9669,95.2934,117989.0
2024-07-25 09:40:00,99.25,99.49,98.88,98.99,61543.0,95.3126,95.5431,94.9573,95.0629,61543.0
2024-07-25 09:45:00,99.0,99.0,98.12,98.3,86088.0,95.0725,95.0725,94.2274,94.4003,86088.0
2024-07-25 09:50:00,98.3,98.48,98.02,98.38,64718.0,94.4003,94.5731,94.1314,94.4771,64718.0
2024-07-25 09:55:00,98.38,98.47,97.66,97.68,53297.0,94.4771,94.5635,93.7857,93.8049,53297.0
2024-07-25 10:00:00,97.56,97.92,97.35,97.81,53311.0,93.6896,94.0353,93.488,93.9297,53311.0
2024-07-25 10:05:00,97.81,98.3,97.68,97.71,41391.0,93.9297,94.4003,93.8049,93.8337,41391.0
2024-07-25 10:10:00,97.76,97.98,97.56,97.67,28725.0,93.8817,94.093,93.6896,93.7953,28725.0
2024-07-25 10:15:00,97.67,98.18,97.61,98.15,31213.0,93.7953,94.285,93.7376,94.2562,31213.0
2024-07-25 10:20:00,98.14,98.17,97.98,98.13,34340.0,94.2466,94.2754,94.093,94.237,34340.0
2024-07-25 10:25:00,98.13,98.36,97.9,98.19,48637.0,94.237,94.4579,94.0161,94.2946,48637.0
2024-07-25 10:30:00,98.15,98.27,97.91,98.12,55788.0,94.2562,94.3715,94.0257,94.2274,55788.0
2024-07-25 10:35:00,98.12,98.4,98.0,98.09,79911.0,94.2274,94.4963,94.1122,94.1986,79911.0
2024-07-25 10:40:00,98.09,98.09,97.73,98.06,44976.0,94.1986,94.1986,93.8529,94.1698,44976.0
2024-07-25 10:45:00,98.06,98.18,97.81,98.11,37020.0,94.1698,94.285,93.9297,94.2178,37020.0
2024-07-25 10:50:00,98.09,98.34,98.05,98.31,21484.0,94.1986,94.4387,94.1602,94.4099,21484.0
2024-07-25 10:55:00,98.31,98.42,98.18,98.28,17117.0,94.4099,94.5155,94.285,94.3811,17117.0
2024-07-25 11:00:00,98.3,98.65,98.25,98.36,31940.0,94.4003,94.7364,94.3523,94.4579,31940.0
2024-07-25 11:05:00,98.36,98.73,98.34,98.46,23221.0,94.4579,94.8132,94.4387,94.5539,23221.0
2024-07-25 11:10:00,98.46,98.48,98.15,98.2,20921.0,94.5539,94.5731,94.2562,94.3042,20921.0
2024-07-25 11:15:00,98.21,98.5,98.16,98.48,20679.0,94.3138,94.5923,94.2658,94.5731,20679.0
2024-07-25 11:20:00,98.48,98.56,98.28,98.38,29753.0,94.5731,94.65,94.3811,94.4771,29753.0
2024-07-25 11:25:00,98.39,98.39,98.01,98.05,23477.0,94.4867,94.4867,94.1218,94.1602,23477.0
2024-07-25 11:30:00,98.03,98.07,97.94,98.04,18218.0,94.141,94.1794,94.0546,94.1506,18218.0
2024-07-25 11:35:00,98.04,98.28,98.03,98.24,17698.0,94.1506,94.3811,94.141,94.3427,17698.0
2024-07-25 11:40:00,98.25,98.38,98.2,98.38,13524.0,94.3523,94.4771,94.3042,94.4771,13524.0
2024-07-25 11:45:00,98.39,98.43,98.21,98.23,14150.0,94.4867,94.5251,94.3138,94.333,14150.0
2024-07-25 11:50:00,98.24,98.42,98.22,98.36,12240.0,94.3427,94.5155,94.3234,94.4579,12240.0
2024-07-25 11:55:00,98.35,98.36,98.27,98.34,31247.0,94.4483,94.4579,94.3715,94.4387,31247.0
2024-07-25 12:00:00,98.34,98.5,98.3,98.34,23341.0,94.4387,94.5923,94.4003,94.4387,23341.0
2024-07-25 12:05:00,98.33,98.36,98.19,98.31,39942.0,94.4291,94.4579,94.2946,94.4099,39942.0
2024-07-25 12:10:00,98.34,98.39,98.19,98.39,25290.0,94.4387,94.4867,94.2946,94.4867,25290.0
2024-07-25 12:15:00,98.36,98.44,98.18,98.28,17488.0,94.4579,94.5347,94.285,94.3811,17488.0
2024-07-25 12:20:00,98.28,98.28,98.05,98.05,17583.0,94.3811,94.3811,94.1602,94.1602,17583.0
2024-07-25 12:25:00,98.04,98.24,97.96,98.23,20120.0,94.1506,94.3427,94.0738,94.333,20120.0
2024-07-25 12:30:00,98.23,98.43,98.23,98.33,26117.0,94.333,94.5251,94.333,94.4291,26117.0
2024-07-25 12:35:00,98.33,98.4,98.21,98.39,23280.0,94.4291,94.4963,94.3138,94.4867,23280.0
2024-07-25 12:40:00,98.35,98.47,98.35,98.38,32944.0,94.4483,94.5635,94.4483,94.4771,32944.0
2024-07-25 12:45:00,98.4,98.64,98.4,98.64,57220.0,94.4963,94.7268,94.4963,94.7268,57220.0
2024-07-25 12:50:00,98.65,98.67,98.36,98.39,30626.0,94.7364,94.7556,94.4579,94.4867,30626.0
2024-07-25 12:55:00,98.42,98.48,98.24,98.39,40393.0,94.5155,94.5731,94.3427,94.4867,40393.0
2024-07-25 13:00:00,98.41,98.68,98.33,98.5,33427.0,94.5059,94.7652,94.4291,94.5923,33427.0
2024-07-25 13:05:00,98.52,98.69,98.49,98.68,27766.0,94.6115,94.7748,94.5827,94.7652,27766.0
2024-07-25 13:10:00,98.68,98.69,98.42,98.53,26740.0,94.7652,94.7748,94.5155,94.6211,26740.0
2024-07-25 13:15:00,98.55,98.57,98.44,98.5,29227.0,94.6404,94.6596,94.5347,94.5923,29227.0
2024-07-25 13:20:00,98.48,98.54,98.22,98.31,29118.0,94.5731,94.6307,94.3234,94.4099,29118.0
2024-07-25 13:25:00,98.34,98.36,98.18,98.23,22793.0,94.4387,94.4579,94.285,94.333,22793.0
2024-07-25 13:30:00,98.21,98.27,98.08,98.26,21537.0,94.3138,94.3715,94.189,94.3619,21537.0
2024-07-25 13:35:00,98.26,98.31,98.19,98.23,19174.0,94.3619,94.4099,94.2946,94.333,19174.0
2024-07-25 13:40:00,98.23,98.23,98.03,98.03,35198.0,94.333,94.333,94.141,94.141,35198.0
2024-07-25 13:45:00,98.04,98.25,98.03,98.14,26612.0,94.1506,94.3523,94.141,94.2466,26612.0
2024-07-25 13:50:00,98.15,98.27,98.12,98.17,21785.0,94.2562,94.3715,94.2274,94.2754,21785.0
2024-07-25 13:55:00,98.15,98.19,98.11,98.12,22445.0,94.2562,94.2946,94.2178,94.2274,22445.0
2024-07-25 14:00:00,98.13,98.13,97.93,97.98,27623.0,94.237,94.237,94.0449,94.093,27623.0
2024-07-25 14:05:00,97.97,98.05,97.79,97.89,43648.0,94.0834,94.1602,93.9105,94.0065,43648.0
2024-07-25 14:10:00,97.9,98.09,97.88,98.03,33342.0,94.0161,94.1986,93.9969,94.141,33342.0
2024-07-25 14:15:00,98.03,98.23,98.0,98.2,48347.0,94.141,94.333,94.1122,94.3042,48347.0
2024-07-25 14:20:00,98.22,98.3,98.13,98.14,14429.0,94.3234,94.4003,94.237,94.2466,14429.0
2024-07-25 14:25:00,98.14,98.26,98.08,98.09,15519.0,94.2466,94.3619,94.189,94.1986,15519.0
2024-07-25 14:30:00,98.09,98.25,98.07,98.14,21929.0,94.1986,94.3523,94.1794,94.2466,21929.0
2024-07-25 14:35:00,98.14,98.14,97.89,97.92,16692.0,94.2466,94.2466,94.0065,94.0353,16692.0
2024-07-25 14:40:00,97.88,97.92,97.7,97.77,26503.0,93.9969,94.0353,93.8241,93.8913,26503.0
2024-07-25 14:45:00,97.77,97.83,97.64,97.64,28204.0,93.8913,93.9489,93.7665,93.7665,28204.0
2024-07-25 14:50:00,97.64,97.65,97.53,97.59,27450.0,93.7665,93.7761,93.6608,93.7184,27450.0
2024-07-25 14:55:00,97.59,97.68,97.54,97.65,25660.0,93.7184,93.8049,93.6704,93.7761,25660.0
2024-07-25 15:00:00,97.65,97.78,97.48,97.49,24768.0,93.7761,93.9009,93.6128,93.6224,24768.0
2024-07-25 15:05:00,97.45,97.52,97.27,97.33,29638.0,93.584,93.6512,93.4111,93.4688,29638.0
2024-07-25 15:10:00,97.28,97.47,97.24,97.42,31068.0,93.4207,93.6032,93.3823,93.5552,31068.0
2024-07-25 15:15:00,97.41,97.62,97.41,97.59,33562.0,93.5456,93.7472,93.5456,93.7184,33562.0
2024-07-25 15:20:00,97.59,97.79,97.56,97.74,34911.0,93.7184,93.9105,93.6896,93.8625,34911.0
2024-07-25 15:25:00,97.75,97.96,97.75,97.88,36975.0,93.8721,94.0738,93.8721,93.9969,36975.0
2024-07-25 15:30:00,97.89,98.0,97.8,97.84,29253.0,94.0065,94.1122,93.9201,93.9585,29253.0
2024-07-25 15:35:00,97.85,97.86,97.61,97.81,31745.0,93.9681,93.9777,93.7376,93.9297,31745.0
2024-07-25 15:40:00,97.81,97.81,97.66,97.81,41994.0,93.9297,93.9297,93.7857,93.9297,41994.0
2024-07-25 15:45:00,97.8,98.0,97.77,98.0,49913.0,93.9201,94.1122,93.8913,94.1122,49913.0
2024-07-25 15:50:00,98.0,98.15,97.61,97.65,94949.0,94.1122,94.2562,93.7376,93.7761,94949.0
2024-07-25 15:55:00,97.64,97.82,97.51,97.56,297011.0,93.7665,93.9393,93.6416,93.6896,297011.0
2024-07-26 09:30:00,98.11,98.29,97.43,97.83,45331.0,94.2178,94.3907,93.5648,93.9489,45331.0
2024-07-26 09:35:00,98.01,98.14,97.4,97.58,13792.0,94.1218,94.2466,93.536,93.7088,13792.0
2024-07-26 09:40:00,97.7,98.46,97.43,98.34,14771.0,93.8241,94.5539,93.5648,94.4387,14771.0
2024-07-26 09:45:00,98.31,98.6,98.1,98.59,20229.0,94.4099,94.6884,94.2082,94.6788,20229.0
2024-07-26 09:50:00,98.47,99.03,98.3,99.03,13139.0,94.5635,95.1013,94.4003,95.1013,13139.0
2024-07-26 09:55:00,99.14,99.14,98.8,98.94,10342.0,95.2069,95.2069,94.8804,95.0149,10342.0
2024-07-26 10:00:00,98.94,99.47,98.94,99.39,10133.0,95.0149,95.5239,95.0149,95.447,10133.0
2024-07-26 10:05:00,99.34,99.41,99.15,99.28,17235.0,95.399,95.4662,95.2166,95.3414,17235.0
2024-07-26 10:10:00,99.31,99.46,99.2,99.38,45957.0,95.3702,95.5143,95.2646,95.4374,45957.0
2024-07-26 10:15:00,99.36,99.6,99.32,99.48,38794.0,95.4182,95.6487,95.3798,95.5335,38794.0
2024-07-26 10:20:00,99.5,99.95,99.48,99.85,77837.0,95.5527,95.9848,95.5335,95.8888,77837.0
2024-07-26 10:25:00,99.81,100.12,99.68,99.83,13539.0,95.8504,96.1481,95.7255,95.8696,13539.0
2024-07-26 10:30:00,99.78,99.78,99.23,99.26,30992.0,95.8216,95.8216,95.2934,95.3222,30992.0
2024-07-26 10:35:00,99.19,99.59,99.19,99.48,13664.0,95.255,95.6391,95.255,95.5335,13664.0
2024-07-26 10:40:00,99.51,99.8,99.49,99.64,12140.0,95.5623,95.8408,95.5431,95.6871,12140.0
2024-07-26 10:45:00,99.69,99.72,99.52,99.52,8920.0,95.7351,95.7639,95.5719,95.5719,8920.0
2024-07-26 10:50:00,99.48,99.49,99.16,99.18,28346.0,95.5335,95.5431,95.2262,95.2454,28346.0
2024-07-26 10:55:00,99.2,99.25,98.92,99.09,21364.0,95.2646,95.3126,94.9957,95.1589,21364.0
2024-07-26 11:00:00,99.1,99.31,98.99,99.16,6785.0,95.1685,95.3702,95.0629,95.2262,6785.0
2024-07-26 11:05:00,99.18,99.31,99.1,99.19,12232.0,95.2454,95.3702,95.1685,95.255,12232.0
2024-07-26 11:10:00,99.18,99.19,98.96,99.05,5023.0,95.2454,95.255,95.0341,95.1205,5023.0
2024-07-26 11:15:00,99.04,99.04,98.69,98.7,15571.0,95.1109,95.1109,94.7748,94.7844,15571.0
2024-07-26 11:20:00,98.71,98.97,98.7,98.93,8186.0,94.794,95.0437,94.7844,95.0053,8186.0
2024-07-26 11:25:00,98.88,99.04,98.82,98.98,10152.0,94.9573,95.1109,94.8996,95.0533,10152.0
2024-07-26 11:30:00,98.97,99.17,98.97,99.02,5607.0,95.0437,95.2358,95.0437,95.0917,5607.0
2024-07-26 11:35:00,99.02,99.09,98.93,99.01,17823.0,95.0917,95.1589,95.0053,95.0821,17823.0
2024-07-26 11:40:00,99.02,99.04,98.93,98.93,19923.0,95.0917,95.1109,95.0053,95.0053,19923.0
2024-07-26 11:45:00,98.92,99.02,98.7,98.96,22174.0,94.9957,95.0917,94.7844,95.0341,22174.0
2024-07-26 11:50:00,99.01,99.63,98.96,99.56,33586.0,95.0821,95.6775,95.0341,95.6103,33586.0
2024-07-26 11:55:00,99.54,99.83,99.43,99.81,12226.0,95.5911,95.8696,95.4854,95.8504,12226.0
2024-07-26 12:00:00,99.83,100.08,99.83,100.0,24291.0,95.8696,96.1097,95.8696,96.0328,24291.0
2024-07-26 12:05:00,99.99,100.09,99.8,100.09,18473.0,96.0232,96.1193,95.8408,96.1193,18473.0
2024-07-26 12:10:00,100.09,100.09,99.81,99.97,16129.0,96.1193,96.1193,95.8504,96.004,16129.0
2024-07-26 12:15:00,99.99,100.07,99.77,99.79,9734.0,96.0232,96.1001,95.812,95.8312,9734.0
2024-07-26 12:20:00,99.76,99.77,99.58,99.6,5948.0,95.8024,95.812,95.6295,95.6487,5948.0
2024-07-26 12:25:00,99.61,99.73,99.6,99.71,17138.0,95.6583,95.7735,95.6487,95.7543,17138.0
2024-07-26 12:30:00,99.69,99.78,99.6,99.65,9413.0,95.7351,95.8216,95.6487,95.6967,9413.0
2024-07-26 12:35:00,99.66,99.85,99.62,99.8,11442.0,95.7063,95.8888,95.6679,95.8408,11442.0
2024-07-26 12:40:00,99.82,99.9,99.75,99.88,10822.0,95.86,95.9368,95.7927,95.9176,10822.0
2024-07-26 12:45:00,99.88,100.0,99.81,99.97,15868.0,95.9176,96.0328,95.8504,96.004,15868.0
2024-07-26 12:50:00,100.02,100.03,99.9,99.93,31758.0,96.052,96.0616,95.9368,95.9656,31758.0
2024-07-26 12:55:00,99.93,100.0,99.92,99.96,10193.0,95.9656,96.0328,95.956,95.9944,10193.0
2024-07-26 13:00:00,99.93,100.06,99.84,99.98,15288.0,95.9656,96.0904,95.8792,96.0136,15288.0
2024-07-26 13:05:00,99.98,100.0,99.87,99.92,5316.0,96.0136,96.0328,95.908,95.956,5316.0
2024-07-26 13:10:00,99.91,100.05,99.89,100.03,9232.0,95.9464,96.0808,95.9272,96.0616,9232.0
2024-07-26 13:15:00,100.01,100.15,99.99,100.15,5782.0,96.0424,96.1769,96.0232,96.1769,5782.0
2024-07-26 13:20:00,100.14,100.18,100.06,100.06,10595.0,96.1673,96.2057,96.0904,96.0904,10595.0
2024-07-26 13:25:00,100.07,100.26,99.99,100.24,20424.0,96.1001,96.2825,96.0232,96.2633,20424.0
2024-07-26 13:30:00,100.18,100.24,99.99,100.04,73225.0,96.2057,96.2633,96.0232,96.0712,73225.0
2024-07-26 13:35:00,100.04,100.04,99.59,99.62,19585.0,96.0712,96.0712,95.6391,95.6679,19585.0
2024-07-26 13:40:00,99.62,99.77,99.58,99.72,13152.0,95.6679,95.812,95.6295,95.7639,13152.0
2024-07-26 13:45:00,99.7,99.91,99.68,99.72,8922.0,95.7447,95.9464,95.7255,95.7639,8922.0
2024-07-26 13:50:00,99.72,99.76,99.57,99.76,12001.0,95.7639,95.8024,95.6199,95.8024,12001.0
2024-07-26 13:55:00,99.75,99.82,99.73,99.81,10196.0,95.7927,95.86,95.7735,95.8504,10196.0
2024-07-26 14:00:00,99.81,100.0,99.81,99.87,12004.0,95.8504,96.0328,95.8504,95.908,12004.0
2024-07-26 14:05:00,99.82,99.88,99.74,99.82,27074.0,95.86,95.9176,95.7831,95.86,27074.0
2024-07-26 14:10:00,99.81,99.89,99.79,99.84,7642.0,95.8504,95.9272,95.8312,95.8792,7642.0
2024-07-26 14:15:00,99.82,99.86,99.39,99.4,9183.0,95.86,95.8984,95.447,95.4566,9183.0
2024-07-26 14:20:00,99.41,99.44,99.28,99.44,8916.0,95.4662,95.495,95.3414,95.495,8916.0
2024-07-26 14:25:00,99.41,99.51,99.38,99.4,6406.0,95.4662,95.5623,95.4374,95.4566,6406.0
2024-07-26 14:30:00,99.4,99.41,99.28,99.38,7819.0,95.4566,95.4662,95.3414,95.4374,7819.0
2024-07-26 14:35:00,99.37,99.4,99.29,99.3,7237.0,95.4278,95.4566,95.351,95.3606,7237.0
2024-07-26 14:40:00,99.29,99.31,99.13,99.31,61886.0,95.351,95.3702,95.1973,95.3702,61886.0
2024-07-26 14:45:00,99.32,99.38,99.12,99.22,14737.0,95.3798,95.4374,95.1877,95.2838,14737.0
2024-07-26 14:50:00,99.24,99.38,99.24,99.34,12888.0,95.303,95.4374,95.303,95.399,12888.0
2024-07-26 14:55:00,99.37,99.51,99.33,99.42,13035.0,95.4278,95.5623,95.3894,95.4758,13035.0
2024-07-26 15:00:00,99.4,99.54,99.39,99.48,10174.0,95.4566,95.5911,95.447,95.5335,10174.0
2024-07-26 15:05:00,99.49,99.59,99.44,99.58,17177.0,95.5431,95.6391,95.495,95.6295,17177.0
2024-07-26 15:10:00,99.57,99.64,99.54,99.59,23875.0,95.6199,95.6871,95.5911,95.6391,23875.0
2024-07-26 15:15:00,99.57,99.63,99.51,99.63,11053.0,95.6199,95.6775,95.5623,95.6775,11053.0
2024-07-26 15:20:00,99.61,99.66,99.56,99.6,14175.0,95.6583,95.7063,95.6103,95.6487,14175.0
2024-07-26 15:25:00,99.62,99.67,99.57,99.64,12746.0,95.6679,95.7159,95.6199,95.6871,12746.0
2024-07-26 15:30:00,99.64,99.68,99.49,99.54,22056.0,95.6871,95.7255,95.5431,95.5911,22056.0
2024-07-26 15:35:00,99.54,99.62,99.43,99.5,37140.0,95.5911,95.6679,95.4854,95.5527,37140.0
2024-07-26 15:40:00,99.51,99.6,99.37,99.48,70142.0,95.5623,95.6487,95.4278,95.5335,70142.0
2024-07-26 15:45:00,99.46,99.69,99.4,99.54,41877.0,95.5143,95.7351,95.4566,95.5911,41877.0
2024-07-26 15:50:00,99.57,99.64,98.84,98.88,68868.0,95.6199,95.6871,94.9188,94.9573,68868.0
2024-07-26 15:55:00,98.89,99.29,98.86,99.24,131213.0,94.9669,95.351,94.9381,95.303,131213.0
2024-07-29 09:30:00,99.23,99.26,98.13,98.57,31578.0,95.2934,95.3222,94.237,94.6596,31578.0
2024-07-29 09:35:00,98.34,98.77,98.1,98.58,7189.0,94.4387,94.8516,94.2082,94.6692,7189.0
2024-07-29 09:40:00,98.69,98.85,98.58,98.79,3176.0,94.7748,94.9285,94.6692,94.8708,3176.0
2024-07-29 09:45:00,98.63,98.67,98.03,98.08,9698.0,94.7172,94.7556,94.141,94.189,9698.0
2024-07-29 09:50:00,98.13,98.26,98.0,98.16,12221.0,94.237,94.3619,94.1122,94.2658,12221.0
2024-07-29 09:55:00,98.17,98.27,98.08,98.23,9431.0,94.2754,94.3715,94.189,94.333,9431.0
2024-07-29 10:00:00,98.24,98.36,97.99,98.27,54343.0,94.3427,94.4579,94.1026,94.3715,54343.0
2024-07-29 10:05:00,98.25,98.42,98.15,98.23,18763.0,94.3523,94.5155,94.2562,94.333,18763.0
2024-07-29 10:10:00,98.23,98.3,98.15,98.23,12563.0,94.333,94.4003,94.2562,94.333,12563.0
2024-07-29 10:15:00,98.23,98.37,98.17,98.31,28750.0,94.333,94.4675,94.2754,94.4099,28750.0
2024-07-29 10:20:00,98.27,98.53,98.21,98.42,11580.0,94.3715,94.6211,94.3138,94.5155,11580.0
2024-07-29 10:25:00,98.39,98.48,98.24,98.24,2409.0,94.4867,94.5731,94.3427,94.3427,2409.0
2024-07-29 10:30:00,98.22,98.3,98.07,98.14,31794.0,94.3234,94.4003,94.1794,94.2466,31794.0
2024-07-29 10:35:00,98.1,98.11,97.96,98.03,20058.0,94.2082,94.2178,94.0738,94.141,20058.0
2024-07-29 10:40:00,98.01,98.1,97.88,97.91,23357.0,94.1218,94.2082,93.9969,94.0257,23357.0
2024-07-29 10:45:00,97.9,98.05,97.84,97.84,55273.0,94.0161,94.1602,93.9585,93.9585,55273.0
2024-07-29 10:50:00,97.88,98.36,97.86,98.33,27343.0,93.9969,94.4579,93.9777,94.4291,27343.0
2024-07-29 10:55:00,98.33,98.52,98.26,98.26,9318.0,94.4291,94.6115,94.3619,94.3619,9318.0
2024-07-29 11:00:00,98.22,98.51,98.14,98.34,11532.0,94.3234,94.6019,94.2466,94.4387,11532.0
2024-07-29 11:05:00,98.36,98.41,98.26,98.34,10214.0,94.4579,94.5059,94.3619,94.4387,10214.0
2024-07-29 11:10:00,98.31,98.44,98.28,98.4,6703.0,94.4099,94.5347,94.3811,94.4963,6703.0
2024-07-29 11:15:00,98.42,98.55,98.38,98.39,6405.0,94.5155,94.6404,94.4771,94.4867,6405.0
2024-07-29 11:20:00,98.4,98.68,98.4,98.61,8324.0,94.4963,94.7652,94.4963,94.698,8324.0
2024-07-29 11:25:00,98.62,98.67,98.52,98.55,6272.0,94.7076,94.7556,94.6115,94.6404,6272.0
2024-07-29 11:30:00,98.55,98.55,98.07,98.18,6713.0,94.6404,94.6404,94.1794,94.285,6713.0
2024-07-29 11:35:00,98.19,98.27,98.0,98.24,7152.0,94.2946,94.3715,94.1122,94.3427,7152.0
2024-07-29 11:40:00,98.28,98.36,98.21,98.28,6227.0,94.3811,94.4579,94.3138,94.3811,6227.0
2024-07-29 11:45:00,98.29,98.6,98.28,98.6,5437.0,94.3907,94.6884,94.3811,94.6884,5437.0
2024-07-29 11:50:00,98.54,98.68,98.43,98.54,8443.0,94.6307,94.7652,94.5251,94.6307,8443.0
2024-07-29 11:55:00,98.55,98.78,98.48,98.68,6463.0,94.6404,94.8612,94.5731,94.7652,6463.0
2024-07-29 12:00:00,98.68,98.69,98.59,98.66,4418.0,94.7652,94.7748,94.6788,94.746,4418.0
2024-07-29 12:05:00,98.66,98.9,98.63,98.8,11783.0,94.746,94.9765,94.7172,94.8804,11783.0
2024-07-29 12:10:00,98.76,99.07,98.66,99.07,20216.0,94.842,95.1397,94.746,95.1397,20216.0
2024-07-29 12:15:00,99.07,99.15,98.94,99.04,6586.0,95.1397,95.2166,95.0149,95.1109,6586.0
2024-07-29 12:20:00,99.11,99.11,98.97,98.98,3197.0,95.1781,95.1781,95.0437,95.0533,3197.0
2024-07-29 12:25:00,98.97,99.0,98.89,98.94,9252.0,95.0437,95.0725,94.9669,95.0149,9252.0
2024-07-29 12:30:00,98.97,98.97,98.79,98.81,10691.0,95.0437,95.0437,94.8708,94.89,10691.0
2024-07-29 12:35:00,98.82,98.87,98.72,98.77,38603.0,94.8996,94.9477,94.8036,94.8516,38603.0
2024-07-29 12:40:00,98.79,98.81,98.65,98.65,7257.0,94.8708,94.89,94.7364,94.7364,7257.0
2024-07-29 12:45:00,98.72,98.73,98.57,98.61,9120.0,94.8036,94.8132,94.6596,94.698,9120.0
2024-07-29 12:50:00,98.6,98.6,98.4,98.57,12473.0,94.6884,94.6884,94.4963,94.6596,12473.0
2024-07-29 12:55:00,98.56,98.62,98.5,98.57,5915.0,94.65,94.7076,94.5923,94.6596,5915.0
2024-07-29 13:00:00,98.53,98.54,98.48,98.5,2601.0,94.6211,94.6307,94.5731,94.5923,2601.0
2024-07-29 13:05:00,98.49,98.59,98.47,98.54,4088.0,94.5827,94.6788,94.5635,94.6307,4088.0
2024-07-29 13:10:00,98.59,98.7,98.56,98.63,5412.0,94.6788,94.7844,94.65,94.7172,5412.0
2024-07-29 13:15:00,98.68,98.68,98.53,98.66,3432.0,94.7652,94.7652,94.6211,94.746,3432.0
2024-07-29 13:20:00,98.69,98.69,98.59,98.6,4364.0,94.7748,94.7748,94.6788,94.6884,4364.0
2024-07-29 13:25:00,98.56,98.62,98.45,98.45,8293.0,94.65,94.7076,94.5443,94.5443,8293.0
2024-07-29 13:30:00,98.53,98.55,98.43,98.54,10889.0,94.6211,94.6404,94.5251,94.6307,10889.0
2024-07-29 13:35:00,98.53,98.74,98.48,98.73,7594.0,94.6211,94.8228,94.5731,94.8132,7594.0
2024-07-29 13:40:00,98.77,98.8,98.57,98.59,7837.0,94.8516,94.8804,94.6596,94.6788,7837.0
2024-07-29 13:45:00,98.61,98.61,98.43,98.43,4652.0,94.698,94.698,94.5251,94.5251,4652.0
2024-07-29 13:50:00,98.44,98.59,98.43,98.52,5950.0,94.5347,94.6788,94.5251,94.6115,5950.0
2024-07-29 13:55:00,98.55,98.67,98.55,98.63,7641.0,94.6404,94.7556,94.6404,94.7172,7641.0
2024-07-29 14:00:00,98.62,98.64,98.45,98.58,9708.0,94.7076,94.7268,94.5443,94.6692,9708.0
2024-07-29 14:05:00,98.58,98.62,98.49,98.5,10806.0,94.6692,94.7076,94.5827,94.5923,10806.0
2024-07-29 14:10:00,98.5,98.5,98.44,98.46,4557.0,94.5923,94.5923,94.5347,94.5539,4557.0
2024-07-29 14:15:00,98.49,98.49,98.36,98.44,5219.0,94.5827,94.5827,94.4579,94.5347,5219.0
2024-07-29 14:20:00,98.48,98.55,98.39,98.43,12972.0,94.5731,94.6404,94.4867,94.5251,12972.0
2024-07-29 14:25:00,98.42,98.45,98.35,98.43,6400.0,94.5155,94.5443,94.4483,94.5251,6400.0
2024-07-29 14:30:00,98.43,98.44,98.3,98.41,6198.0,94.5251,94.5347,94.4003,94.5059,6198.0
2024-07-29 14:35:00,98.38,98.43,98.31,98.39,8540.0,94.4771,94.5251,94.4099,94.4867,8540.0
2024-07-29 14:40:00,98.39,98.52,98.39,98.47,8340.0,94.4867,94.6115,94.4867,94.5635,8340.0
2024-07-29 14:45:00,98.47,98.5,98.38,98.38,6967.0,94.5635,94.5923,94.4771,94.4771,6967.0
2024-07-29 14:50:00,98.39,98.43,98.36,98.43,7142.0,94.4867,94.5251,94.4579,94.5251,7142.0
2024-07-29 14:55:00,98.43,98.49,98.39,98.44,7073.0,94.5251,94.5827,94.4867,94.5347,7073.0
2024-07-29 15:00:00,98.38,98.58,98.33,98.55,11743.0,94.4771,94.6692,94.4291,94.6404,11743.0
2024-07-29 15:05:00,98.55,98.61,98.52,98.52,6898.0,94.6404,94.698,94.6115,94.6115,6898.0
2024-07-29 15:10:00,98.54,98.57,98.46,98.46,8558.0,94.6307,94.6596,94.5539,94.5539,8558.0
2024-07-29 15:15:00,98.44,98.54,98.41,98.54,9703.0,94.5347,94.6307,94.5059,94.6307,9703.0
2024-07-29 15:20:00,98.53,98.64,98.5,98.63,14199.0,94.6211,94.7268,94.5923,94.7172,14199.0
2024-07-29 15:25:00,98.64,98.67,98.6,98.6,9373.0,94.7268,94.7556,94.6884,94.6884,9373.0
2024-07-29 15:30:00,98.6,98.76,98.58,98.74,12477.0,94.6884,94.842,94.6692,94.8228,12477.0
2024-07-29 15:35:00,98.76,98.88,98.72,98.88,12809.0,94.842,94.9573,94.8036,94.9573,12809.0
2024-07-29 15:40:00,98.86,99.02,98.86,98.92,17644.0,94.9381,95.0917,94.9381,94.9957,17644.0
2024-07-29 15:45:00,98.91,98.99,98.87,98.87,11531.0,94.9861,95.0629,94.9477,94.9477,11531.0
2024-07-29 15:50:00,98.87,98.9,98.41,98.45,57235.0,94.9477,94.9765,94.5059,94.5443,57235.0
2024-07-29 15:55:00,98.46,98.53,98.31,98.31,168533.0,94.5539,94.6211,94.4099,94.4099,168533.0
2024-07-30 09:30:00,98.59,99.21,98.21,99.2,28804.0,94.6788,95.2742,94.3138,95.2646,28804.0
2024-07-30 09:35:00,99.04,99.04,98.73,98.81,15061.0,95.1109,95.1109,94.8132,94.89,15061.0
2024-07-30 09:40:00,98.86,99.09,98.72,98.97,21407.0,94.9381,95.1589,94.8036,95.0437,21407.0
2024-07-30 09:45:00,98.99,99.14,98.85,98.91,11908.0,95.0629,95.2069,94.9285,94.9861,11908.0
2024-07-30 09:50:00,98.8,99.12,98.73,99.06,14866.0,94.8804,95.1877,94.8132,95.1301,14866.0
2024-07-30 09:55:00,99.05,99.26,99.02,99.06,9847.0,95.1205,95.3222,95.0917,95.1301,9847.0
2024-07-30 10:00:00,99.0,99.1,98.42,98.42,9704.0,95.0725,95.1685,94.5155,94.5155,9704.0
2024-07-30 10:05:00,98.42,98.49,98.23,98.42,9291.0,94.5155,94.5827,94.333,94.5155,9291.0
2024-07-30 10:10:00,98.37,98.41,97.93,97.99,8900.0,94.4675,94.5059,94.0449,94.1026,8900.0
2024-07-30 10:15:00,98.0,98.13,97.77,97.85,6715.0,94.1122,94.237,93.8913,93.9681,6715.0
2024-07-30 10:20:00,97.87,98.04,97.86,98.03,8966.0,93.9873,94.1506,93.9777,94.141,8966.0
2024-07-30 10:25:00,98.08,98.21,97.97,98.07,7556.0,94.189,94.3138,94.0834,94.1794,7556.0
2024-07-30 10:30:00,98.01,98.09,97.93,98.05,11031.0,94.1218,94.1986,94.0449,94.1602,11031.0
2024-07-30 10:35:00,98.01,98.06,97.83,98.0,15210.0,94.1218,94.1698,93.9489,94.1122,15210.0
2024-07-30 10:40:00,97.99,98.08,97.87,98.08,9768.0,94.1026,94.189,93.9873,94.189,9768.0
2024-07-30 10:45:00,98.04,98.19,97.98,98.13,14626.0,94.1506,94.2946,94.093,94.237,14626.0
2024-07-30 10:50:00,98.15,98.23,98.02,98.03,36578.0,94.2562,94.333,94.1314,94.141,36578.0
2024-07-30 10:55:00,98.05,98.36,98.04,98.17,10386.0,94.1602,94.4579,94.1506,94.2754,10386.0
2024-07-30 11:00:00,98.14,98.14,97.91,97.98,11065.0,94.2466,94.2466,94.0257,94.093,11065.0
2024-07-30 11:05:00,97.95,98.05,97.86,97.98,8322.0,94.0642,94.1602,93.9777,94.093,8322.0
2024-07-30 11:10:00,97.98,98.07,97.92,97.97,10276.0,94.093,94.1794,94.0353,94.0834,10276.0
2024-07-30 11:15:00,97.98,98.14,97.96,98.12,6440.0,94.093,94.2466,94.0738,94.2274,6440.0
2024-07-30 11:20:00,98.12,98.14,97.88,97.95,7727.0,94.2274,94.2466,93.9969,94.0642,7727.0
2024-07-30 11:25:00,97.96,97.97,97.81,97.81,5476.0,94.0738,94.0834,93.9297,93.9297,5476.0
2024-07-30 11:30:00,97.77,97.84,97.71,97.84,8306.0,93.8913,93.9585,93.8337,93.9585,8306.0
2024-07-30 11:35:00,97.83,97.91,97.76,97.8,7395.0,93.9489,94.0257,93.8817,93.9201,7395.0
2024-07-30 11:40:00,97.82,97.9,97.68,97.84,5883.0,93.9393,94.0161,93.8049,93.9585,5883.0
2024-07-30 11:45:00,97.84,97.86,97.74,97.82,21741.0,93.9585,93.9777,93.8625,93.9393,21741.0
2024-07-30 11:50:00,97.83,97.83,97.74,97.78,5713.0,93.9489,93.9489,93.8625,93.9009,5713.0
2024-07-30 11:55:00,97.78,97.8,97.66,97.7,8598.0,93.9009,93.9201,93.7857,93.8241,8598.0
2024-07-30 12:00:00,97.69,97.78,97.55,97.6,10861.0,93.8145,93.9009,93.68,93.728,10861.0
2024-07-30 12:05:00,97.59,97.68,97.58,97.61,9071.0,93.7184,93.8049,93.7088,93.7376,9071.0
2024-07-30 12:10:00,97.62,97.65,97.47,97.52,20206.0,93.7472,93.7761,93.6032,93.6512,20206.0
2024-07-30 12:15:00,97.48,97.6,97.45,97.59,7944.0,93.6128,93.728,93.584,93.7184,7944.0
2024-07-30 12:20:00,97.59,97.59,97.41,97.42,10434.0,93.7184,93.7184,93.5456,93.5552,10434.0
2024-07-30 12:25:00,97.43,97.61,97.42,97.58,19826.0,93.5648,93.7376,93.5552,93.7088,19826.0
2024-07-30 12:30:00,97.55,97.56,97.47,97.5,8288.0,93.68,93.6896,93.6032,93.632,8288.0
2024-07-30 12:35:00,97.51,97.67,97.5,97.64,9952.0,93.6416,93.7953,93.632,93.7665,9952.0
2024-07-30 12:40:00,97.63,97.64,97.51,97.58,9100.0,93.7569,93.7665,93.6416,93.7088,9100.0
2024-07-30 12:45:00,97.58,97.61,97.49,97.51,14289.0,93.7088,93.7376,93.6224,93.6416,14289.0
2024-07-30 12:50:00,97.51,97.55,97.22,97.24,13106.0,93.6416,93.68,93.3631,93.3823,13106.0
2024-07-30 12:55:00,97.26,97.4,97.2,97.27,11132.0,93.4015,93.536,93.3439,93.4111,11132.0
2024-07-30 13:00:00,97.29,97.29,97.03,97.17,9574.0,93.4303,93.4303,93.1807,93.3151,9574.0
2024-07-30 13:05:00,97.15,97.25,97.1,97.18,80492.0,93.2959,93.3919,93.2479,93.3247,80492.0
2024-07-30 13:10:00,97.19,97.34,97.11,97.34,257193.0,93.3343,93.4784,93.2575,93.4784,257193.0
2024-07-30 13:15:00,97.32,97.38,97.16,97.27,21500.0,93.4591,93.5168,93.3055,93.4111,21500.0
2024-07-30 13:20:00,97.29,97.36,97.2,97.33,28090.0,93.4303,93.4976,93.3439,93.4688,28090.0
2024-07-30 13:25:00,97.36,97.37,97.2,97.23,52822.0,93.4976,93.5072,93.3439,93.3727,52822.0
2024-07-30 13:30:00,97.23,97.24,97.13,97.21,17009.0,93.3727,93.3823,93.2767,93.3535,17009.0
2024-07-30 13:35:00,97.21,97.31,97.09,97.29,15535.0,93.3535,93.4495,93.2383,93.4303,15535.0
2024-07-30 13:40:00,97.3,97.33,97.19,97.33,15060.0,93.4399,93.4688,93.3343,93.4688,15060.0
2024-07-30 13:45:00,97.34,97.34,97.16,97.23,8167.0,93.4784,93.4784,93.3055,93.3727,8167.0
2024-07-30 13:50:00,97.26,97.28,97.18,97.25,16042.0,93.4015,93.4207,93.3247,93.3919,16042.0
2024-07-30 13:55:00,97.27,97.43,97.27,97.42,7636.0,93.4111,93.5648,93.4111,93.5552,7636.0
2024-07-30 14:00:00,97.43,97.52,97.39,97.52,183379.0,93.5648,93.6512,93.5264,93.6512,183379.0
2024-07-30 14:05:00,97.52,97.66,97.47,97.47,18598.0,93.6512,93.7857,93.6032,93.6032,18598.0
2024-07-30 14:10:00,97.48,97.49,97.39,97.39,6436.0,93.6128,93.6224,93.5264,93.5264,6436.0
2024-07-30 14:15:00,97.39,97.49,97.39,97.46,10377.0,93.5264,93.6224,93.5264,93.5936,10377.0
2024-07-30 14:20:00,97.47,97.52,97.43,97.48,10204.0,93.6032,93.6512,93.5648,93.6128,10204.0
2024-07-30 14:25:00,97.46,97.46,97.28,97.36,10471.0,93.5936,93.5936,93.4207,93.4976,10471.0
2024-07-30 14:30:00,97.35,97.35,97.21,97.22,7038.0,93.488,93.488,93.3535,93.3631,7038.0
2024-07-30 14:35:00,97.2,97.27,97.19,97.22,12922.0,93.3439,93.4111,93.3343,93.3631,12922.0
2024-07-30 14:40:00,97.22,97.25,97.17,97.17,7042.0,93.3631,93.3919,93.3151,93.3151,7042.0
2024-07-30 14:45:00,97.18,97.18,97.12,97.13,11302.0,93.3247,93.3247,93.2671,93.2767,11302.0
2024-07-30 14:50:00,97.13,97.2,97.12,97.18,14863.0,93.2767,93.3439,93.2671,93.3247,14863.0
2024-07-30 14:55:00,97.19,97.21,97.11,97.14,8774.0,93.3343,93.3535,93.2575,93.2863,8774.0
2024-07-30 15:00:00,97.14,97.15,97.08,97.12,11995.0,93.2863,93.2959,93.2287,93.2671,11995.0
2024-07-30 15:05:00,97.13,97.21,97.12,97.18,10015.0,93.2767,93.3535,93.2671,93.3247,10015.0
2024-07-30 15:10:00,97.19,97.29,97.17,97.29,27799.0,93.3343,93.4303,93.3151,93.4303,27799.0
2024-07-30 15:15:00,97.3,97.39,97.29,97.39,14858.0,93.4399,93.5264,93.4303,93.5264,14858.0
2024-07-30 15:20:00,97.4,97.42,97.33,97.4,15247.0,93.536,93.5552,93.4688,93.536,15247.0
2024-07-30 15:25:00,97.38,97.39,97.3,97.3,11298.0,93.5168,93.5264,93.4399,93.4399,11298.0
2024-07-30 15:30:00,97.3,97.36,97.28,97.35,18932.0,93.4399,93.4976,93.4207,93.488,18932.0
2024-07-30 15:35:00,97.34,97.37,97.26,97.29,23005.0,93.4784,93.5072,93.4015,93.4303,23005.0
2024-07-30 15:40:00,97.29,97.34,97.22,97.34,26347.0,93.4303,93.4784,93.3631,93.4784,26347.0
2024-07-30 15:45:00,97.35,97.68,97.34,97.54,50331.0,93.488,93.8049,93.4784,93.6704,50331.0
2024-07-30 15:50:00,97.53,97.58,97.29,97.32,166008.0,93.6608,93.7088,93.4303,93.4591,166008.0
2024-07-30 15:55:00,97.32,97.35,96.98,97.02,166405.0,93.4591,93.488,93.1326,93.1711,166405.0
2024-07-31 09:30:00,97.9,98.12,97.43,97.93,56399.0,94.0161,94.2274,93.5648,94.0449,56399.0
2024-07-31 09:35:00,97.97,98.0,97.59,97.84,26006.0,94.0834,94.1122,93.7184,93.9585,26006.0
2024-07-31 09:40:00,97.9,97.97,97.5,97.66,4613.0,94.0161,94.0834,93.632,93.7857,4613.0
2024-07-31 09:45:00,97.66,97.92,97.66,97.86,8549.0,93.7857,94.0353,93.7857,93.9777,8549.0
2024-07-31 09:50:00,97.91,97.97,97.8,97.9,17765.0,94.0257,94.0834,93.9201,94.0161,17765.0
2024-07-31 09:55:00,97.87,97.87,97.5,97.66,42041.0,93.9873,93.9873,93.632,93.7857,42041.0
2024-07-31 10:00:00,97.65,98.02,97.61,97.78,35722.0,93.7761,94.1314,93.7376,93.9009,35722.0
2024-07-31 10:05:00,97.81,97.89,97.7,97.73,9232.0,93.9297,94.0065,93.8241,93.8529,9232.0
2024-07-31 10:10:00,97.8,98.26,97.8,98.2,15932.0,93.9201,94.3619,93.9201,94.3042,15932.0
2024-07-31 10:15:00,98.24,98.5,98.24,98.33,10649.0,94.3427,94.5923,94.3427,94.4291,10649.0
2024-07-31 10:20:00,98.37,98.56,98.26,98.56,8751.0,94.4675,94.65,94.3619,94.65,8751.0
2024-07-31 10:25:00,98.54,98.54,98.32,98.42,18231.0,94.6307,94.6307,94.4195,94.5155,18231.0
2024-07-31 10:30:00,98.39,98.56,98.35,98.48,14459.0,94.4867,94.65,94.4483,94.5731,14459.0
2024-07-31 10:35:00,98.48,98.58,98.37,98.52,15296.0,94.5731,94.6692,94.4675,94.6115,15296.0
2024-07-31 10:40:00,98.49,98.76,98.48,98.73,34702.0,94.5827,94.842,94.5731,94.8132,34702.0
2024-07-31 10:45:00,98.76,98.91,98.68,98.78,18116.0,94.842,94.9861,94.7652,94.8612,18116.0
2024-07-31 10:50:00,98.71,98.72,98.55,98.56,16417.0,94.794,94.8036,94.6404,94.65,16417.0
2024-07-31 10:55:00,98.56,98.92,98.56,98.8,11908.0,94.65,94.9957,94.65,94.8804,11908.0
2024-07-31 11:00:00,98.77,98.94,98.69,98.91,13063.0,94.8516,95.0149,94.7748,94.9861,13063.0
2024-07-31 11:05:00,98.91,99.0,98.83,98.95,8570.0,94.9861,95.0725,94.9092,95.0245,8570.0
2024-07-31 11:10:00,98.89,98.89,98.71,98.77,6107.0,94.9669,94.9669,94.794,94.8516,6107.0
2024-07-31 11:15:00,98.84,98.84,98.69,98.78,8147.0,94.9188,94.9188,94.7748,94.8612,8147.0
2024-07-31 11:20:00,98.76,98.84,98.52,98.58,8492.0,94.842,94.9188,94.6115,94.6692,8492.0
2024-07-31 11:25:00,98.54,98.54,98.4,98.4,5600.0,94.6307,94.6307,94.4963,94.4963,5600.0
2024-07-31 11:30:00,98.43,98.64,98.42,98.51,11123.0,94.5251,94.7268,94.5155,94.6019,11123.0
2024-07-31 11:35:00,98.56,98.64,98.44,98.58,14813.0,94.65,94.7268,94.5347,94.6692,14813.0
2024-07-31 11:40:00,98.65,98.65,98.52,98.55,6857.0,94.7364,94.7364,94.6115,94.6404,6857.0
2024-07-31 11:45:00,98.52,98.64,98.45,98.47,10452.0,94.6115,94.7268,94.5443,94.5635,10452.0
2024-07-31 11:50:00,98.48,98.75,98.43,98.72,28424.0,94.5731,94.8324,94.5251,94.8036,28424.0
2024-07-31 11:55:00,98.72,98.82,98.63,98.78,8472.0,94.8036,94.8996,94.7172,94.8612,8472.0
2024-07-31 12:00:00,98.83,99.15,98.83,99.13,13801.0,94.9092,95.2166,94.9092,95.1973,13801.0
2024-07-31 12:05:00,99.14,99.18,99.06,99.12,10710.0,95.2069,95.2454,95.1301,95.1877,10710.0
2024-07-31 12:10:00,99.14,99.21,99.03,99.19,9658.0,95.2069,95.2742,95.1013,95.255,9658.0
2024-07-31 12:15:00,99.16,99.35,99.14,99.19,19380.0,95.2262,95.4086,95.2069,95.255,19380.0
2024-07-31 12:20:00,99.21,99.43,99.17,99.33,7984.0,95.2742,95.4854,95.2358,95.3894,7984.0
2024-07-31 12:25:00,99.34,99.34,99.15,99.25,7576.0,95.399,95.399,95.2166,95.3126,7576.0
2024-07-31 12:30:00,99.25,99.36,99.2,99.36,1797.0,95.3126,95.4182,95.2646,95.4182,1797.0
2024-07-31 12:35:00,99.36,99.36,99.14,99.24,8786.0,95.4182,95.4182,95.2069,95.303,8786.0
2024-07-31 12:40:00,99.25,99.29,99.2,99.23,13515.0,95.3126,95.351,95.2646,95.2934,13515.0
2024-07-31 12:45:00,99.25,99.36,99.25,99.32,6784.0,95.3126,95.4182,95.3126,95.3798,6784.0
2024-07-31 12:50:00,99.35,99.35,99.18,99.22,7734.0,95.4086,95.4086,95.2454,95.2838,7734.0
2024-07-31 12:55:00,99.24,99.25,98.98,99.03,6118.0,95.303,95.3126,95.0533,95.1013,6118.0
2024-07-31 13:00:00,99.01,99.01,98.9,98.95,5715.0,95.0821,95.0821,94.9765,95.0245,5715.0
2024-07-31 13:05:00,98.98,99.01,98.86,98.93,8970.0,95.0533,95.0821,94.9381,95.0053,8970.0
2024-07-31 13:10:00,98.93,99.04,98.9,99.0,9590.0,95.0053,95.1109,94.9765,95.0725,9590.0
2024-07-31 13:15:00,98.99,98.99,98.89,98.9,5028.0,95.0629,95.0629,94.9669,94.9765,5028.0
2024-07-31 13:20:00,98.87,99.03,98.87,98.97,7261.0,94.9477,95.1013,94.9477,95.0437,7261.0
2024-07-31 13:25:00,98.96,98.99,98.88,98.96,14539.0,95.0341,95.0629,94.9573,95.0341,14539.0
2024-07-31 13:30:00,98.95,99.09,98.85,99.0,57513.0,95.0245,95.1589,94.9285,95.0725,57513.0
2024-07-31 13:35:00,99.03,99.11,98.99,99.01,8682.0,95.1013,95.1781,95.0629,95.0821,8682.0
2024-07-31 13:40:00,99.01,99.08,98.85,98.96,14766.0,95.0821,95.1493,94.9285,95.0341,14766.0
2024-07-31 13:45:00,98.96,99.0,98.94,98.96,12211.0,95.0341,95.0725,95.0149,95.0341,12211.0
2024-07-31 13:50:00,98.96,99.19,98.95,99.18,17909.0,95.0341,95.255,95.0245,95.2454,17909.0
2024-07-31 13:55:00,99.16,99.16,98.98,99.01,7454.0,95.2262,95.2262,95.0533,95.0821,7454.0
2024-07-31 14:00:00,99.01,99.05,98.87,99.04,11927.0,95.0821,95.1205,94.9477,95.1109,11927.0
2024-07-31 14:05:00,99.01,99.1,98.98,99.08,19328.0,95.0821,95.1685,95.0533,95.1493,19328.0
2024-07-31 14:10:00,99.1,99.15,99.07,99.1,13850.0,95.1685,95.2166,95.1397,95.1685,13850.0
2024-07-31 14:15:00,99.1,99.23,99.08,99.22,12039.0,95.1685,95.2934,95.1493,95.2838,12039.0
2024-07-31 14:20:00,99.19,99.28,99.15,99.23,15798.0,95.255,95.3414,95.2166,95.2934,15798.0
2024-07-31 14:25:00,99.22,99.27,99.15,99.27,8465.0,95.2838,95.3318,95.2166,95.3318,8465.0
2024-07-31 14:30:00,99.27,99.34,99.09,99.15,15647.0,95.3318,95.399,95.1589,95.2166,15647.0
2024-07-31 14:35:00,99.11,99.16,98.89,98.91,23302.0,95.1781,95.2262,94.9669,94.9861,23302.0
2024-07-31 14:40:00,98.91,99.08,98.51,98.72,58639.0,94.9861,95.1493,94.6019,94.8036,58639.0
2024-07-31 14:45:00,98.73,98.93,98.61,98.93,11686.0,94.8132,95.0053,94.698,95.0053,11686.0
2024-07-31 14:50:00,98.93,99.24,98.9,99.2,12035.0,95.0053,95.303,94.9765,95.2646,12035.0
2024-07-31 14:55:00,99.17,99.3,99.14,99.3,32607.0,95.2358,95.3606,95.2069,95.3606,32607.0
2024-07-31 15:00:00,99.3,99.34,99.03,99.03,18407.0,95.3606,95.399,95.1013,95.1013,18407.0
2024-07-31 15:05:00,99.07,99.15,98.95,98.98,35738.0,95.1397,95.2166,95.0245,95.0533,35738.0
2024-07-31 15:10:00,98.98,99.14,98.92,99.04,16957.0,95.0533,95.2069,94.9957,95.1109,16957.0
2024-07-31 15:15:00,99.08,99.23,98.87,98.87,15393.0,95.1493,95.2934,94.9477,94.9477,15393.0
2024-07-31 15:20:00,98.89,99.07,98.86,98.88,11993.0,94.9669,95.1397,94.9381,94.9573,11993.0
2024-07-31 15:25:00,98.92,98.92,98.61,98.62,15620.0,94.9957,94.9957,94.698,94.7076,15620.0
2024-07-31 15:30:00,98.61,98.72,98.54,98.61,20209.0,94.698,94.8036,94.6307,94.698,20209.0
2024-07-31 15:35:00,98.61,98.9,98.61,98.9,25546.0,94.698,94.9765,94.698,94.9765,25546.0
2024-07-31 15:40:00,98.92,99.03,98.88,99.0,17451.0,94.9957,95.1013,94.9573,95.0725,17451.0
2024-07-31 15:45:00,99.0,99.08,98.86,99.07,36076.0,95.0725,95.1493,94.9381,95.1397,36076.0
2024-07-31 15:50:00,99.05,99.16,98.61,98.79,59408.0,95.1205,95.2262,94.698,94.8708,59408.0
2024-07-31 15:55:00,98.76,98.89,98.6,98.61,120951.0,94.842,94.9669,94.6884,94.698,120951.0
2024-08-01 09:30:00,98.25,98.84,98.24,98.84,60717.0,94.3523,94.9188,94.3427,94.9188,60717.0
2024-08-01 09:35:00,98.77,99.47,98.69,99.12,6401.0,94.8516,95.5239,94.7748,95.1877,6401.0
2024-08-01 09:40:00,99.2,99.31,98.79,99.27,3850.0,95.2646,95.3702,94.8708,95.3318,3850.0
2024-08-01 09:45:00,99.23,99.23,98.77,98.77,4343.0,95.2934,95.2934,94.8516,94.8516,4343.0
2024-08-01 09:50:00,98.79,98.85,98.41,98.41,5287.0,94.8708,94.9285,94.5059,94.5059,5287.0
2024-08-01 09:55:00,98.34,98.36,97.97,98.14,4282.0,94.4387,94.4579,94.0834,94.2466,4282.0
2024-08-01 10:00:00,98.13,98.13,97.25,97.3,28876.0,94.237,94.237,93.3919,93.4399,28876.0
2024-08-01 10:05:00,97.21,97.24,96.75,96.79,47750.0,93.3535,93.3823,92.9118,92.9502,47750.0
2024-08-01 10:10:00,96.79,96.92,96.5,96.52,47613.0,92.9502,93.075,92.6717,92.6909,47613.0
2024-08-01 10:15:00,96.48,96.64,96.3,96.42,63755.0,92.6525,92.8061,92.4796,92.5949,63755.0
2024-08-01 10:20:00,96.46,96.48,96.12,96.38,35620.0,92.6333,92.6525,92.3068,92.5564,35620.0
2024-08-01 10:25:00,96.34,96.43,96.09,96.13,13295.0,92.518,92.6045,92.2779,92.3164,13295.0
2024-08-01 10:30:00,96.13,96.31,96.0,96.27,28470.0,92.3164,92.4892,92.1915,92.4508,28470.0
2024-08-01 10:35:00,96.29,96.45,96.17,96.4,10908.0,92.47,92.6237,92.3548,92.5756,10908.0
2024-08-01 10:40:00,96.34,96.67,96.31,96.6,16939.0,92.518,92.8349,92.4892,92.7677,16939.0
2024-08-01 10:45:00,96.64,96.76,96.44,96.58,12829.0,92.8061,92.9214,92.6141,92.7485,12829.0
2024-08-01 10:50:00,96.56,96.62,96.04,96.04,16752.0,92.7293,92.7869,92.2299,92.2299,16752.0
2024-08-01 10:55:00,96.02,96.23,95.98,96.12,15290.0,92.2107,92.4124,92.1723,92.3068,15290.0
2024-08-01 11:00:00,96.06,96.07,95.75,95.81,14849.0,92.2491,92.2587,91.9514,92.0091,14849.0
2024-08-01 11:05:00,95.81,95.89,95.6,95.64,18178.0,92.0091,92.0859,91.8074,91.8458,18178.0
2024-08-01 11:10:00,95.63,95.75,95.35,95.39,15875.0,91.8362,91.9514,91.5673,91.6057,15875.0
2024-08-01 11:15:00,95.35,95.68,95.35,95.44,31682.0,91.5673,91.8842,91.5673,91.6537,31682.0
2024-08-01 11:20:00,95.41,95.41,95.09,95.31,43154.0,91.6249,91.6249,91.3176,91.5289,43154.0
2024-08-01 11:25:00,95.23,95.34,95.11,95.23,23877.0,91.4521,91.5577,91.3368,91.4521,23877.0
2024-08-01 11:30:00,95.2,95.38,95.16,95.19,20924.0,91.4233,91.5961,91.3848,91.4137,20924.0
2024-08-01 11:35:00,95.18,95.67,95.15,95.66,60091.0,91.404,91.8746,91.3752,91.865,60091.0
2024-08-01 11:40:00,95.66,95.84,95.46,95.53,30832.0,91.865,92.0379,91.6729,91.7402,30832.0
2024-08-01 11:45:00,95.55,95.58,95.42,95.56,11528.0,91.7594,91.7882,91.6345,91.769,11528.0
2024-08-01 11:50:00,95.56,95.62,95.41,95.58,25666.0,91.769,91.8266,91.6249,91.7882,25666.0
2024-08-01 11:55:00,95.58,95.75,95.35,95.42,16542.0,91.7882,91.9514,91.5673,91.6345,16542.0
2024-08-01 12:00:00,95.39,95.7,95.38,95.7,6718.0,91.6057,91.9034,91.5961,91.9034,6718.0
2024-08-01 12:05:00,95.7,95.89,95.7,95.75,16821.0,91.9034,92.0859,91.9034,91.9514,16821.0
2024-08-01 12:10:00,95.75,95.94,95.73,95.94,39158.0,91.9514,92.1339,91.9322,92.1339,39158.0
2024-08-01 12:15:00,95.95,96.39,95.95,96.12,19651.0,92.1435,92.566,92.1435,92.3068,19651.0
2024-08-01 12:20:00,96.14,96.16,95.89,96.03,12595.0,92.326,92.3452,92.0859,92.2203,12595.0
2024-08-01 12:25:00,96.04,96.17,96.0,96.14,6479.0,92.2299,92.3548,92.1915,92.326,6479.0
2024-08-01 12:30:00,96.16,96.21,96.06,96.12,9181.0,92.3452,92.3932,92.2491,92.3068,9181.0
2024-08-01 12:35:00,96.12,96.12,95.94,96.06,10022.0,92.3068,92.3068,92.1339,92.2491,10022.0
2024-08-01 12:40:00,96.01,96.09,95.99,95.99,16096.0,92.2011,92.2779,92.1819,92.1819,16096.0
2024-08-01 12:45:00,96.02,96.11,96.0,96.07,16841.0,92.2107,92.2972,92.1915,92.2587,16841.0
2024-08-01 12:50:00,96.05,96.1,95.91,96.08,20507.0,92.2395,92.2875,92.1051,92.2683,20507.0
2024-08-01 12:55:00,96.08,96.13,96.0,96.08,35904.0,92.2683,92.3164,92.1915,92.2683,35904.0
2024-08-01 13:00:00,96.08,96.09,95.79,95.9,148812.0,92.2683,92.2779,91.9898,92.0955,148812.0
2024-08-01 13:05:00,95.89,95.96,95.7,95.79,297357.0,92.0859,92.1531,91.9034,91.9898,297357.0
2024-08-01 13:10:00,95.79,96.04,95.79,96.0,105741.0,91.9898,92.2299,91.9898,92.1915,105741.0
2024-08-01 13:15:00,96.0,96.02,95.93,96.01,80918.0,92.1915,92.2107,92.1243,92.2011,80918.0
2024-08-01 13:20:00,96.01,96.03,95.95,96.02,52592.0,92.2011,92.2203,92.1435,92.2107,52592.0
2024-08-01 13:25:00,96.03,96.21,96.03,96.1,9715.0,92.2203,92.3932,92.2203,92.2875,9715.0
2024-08-01 13:30:00,96.07,96.07,96.01,96.01,10586.0,92.2587,92.2587,92.2011,92.2011,10586.0
2024-08-01 13:35:00,96.02,96.02,95.89,95.96,22138.0,92.2107,92.2107,92.0859,92.1531,22138.0
2024-08-01 13:40:00,95.96,96.12,95.96,96.06,8189.0,92.1531,92.3068,92.1531,92.2491,8189.0
2024-08-01 13:45:00,96.06,96.09,95.78,95.78,11868.0,92.2491,92.2779,91.9802,91.9802,11868.0
2024-08-01 13:50:00,95.75,95.88,95.72,95.88,7884.0,91.9514,92.0763,91.9226,92.0763,7884.0
2024-08-01 13:55:00,95.85,95.9,95.8,95.9,15952.0,92.0475,92.0955,91.9995,92.0955,15952.0
2024-08-01 14:00:00,95.92,95.92,95.8,95.8,14743.0,92.1147,92.1147,91.9995,91.9995,14743.0
2024-08-01 14:05:00,95.8,95.86,95.8,95.8,6774.0,91.9995,92.0571,91.9995,91.9995,6774.0
2024-08-01 14:10:00,95.81,95.88,95.75,95.83,32018.0,92.0091,92.0763,91.9514,92.0283,32018.0
2024-08-01 14:15:00,95.84,95.91,95.79,95.91,22237.0,92.0379,92.1051,91.9898,92.1051,22237.0
2024-08-01 14:20:00,95.9,95.98,95.9,95.92,12963.0,92.0955,92.1723,92.0955,92.1147,12963.0
2024-08-01 14:25:00,95.9,96.01,95.88,96.01,17210.0,92.0955,92.2011,92.0763,92.2011,17210.0
2024-08-01 14:30:00,96.0,96.01,95.93,96.01,23608.0,92.1915,92.2011,92.1243,92.2011,23608.0
2024-08-01 14:35:00,95.99,96.06,95.93,96.0,29203.0,92.1819,92.2491,92.1243,92.1915,29203.0
2024-08-01 14:40:00,96.0,96.03,95.99,96.0,16938.0,92.1915,92.2203,92.1819,92.1915,16938.0
2024-08-01 14:45:00,96.0,96.03,95.95,96.01,46641.0,92.1915,92.2203,92.1435,92.2011,46641.0
2024-08-01 14:50:00,96.02,96.14,96.0,96.05,17502.0,92.2107,92.326,92.1915,92.2395,17502.0
2024-08-01 14:55:00,96.02,96.18,96.02,96.12,8512.0,92.2107,92.3644,92.2107,92.3068,8512.0
2024-08-01 15:00:00,96.1,96.18,96.1,96.1,11534.0,92.2875,92.3644,92.2875,92.2875,11534.0
2024-08-01 15:05:00,96.1,96.17,95.99,96.13,44168.0,92.2875,92.3548,92.1819,92.3164,44168.0
2024-08-01 15:10:00,96.17,96.27,96.13,96.22,11692.0,92.3548,92.4508,92.3164,92.4028,11692.0
2024-08-01 15:15:00,96.2,96.26,96.2,96.25,15431.0,92.3836,92.4412,92.3836,92.4316,15431.0
2024-08-01 15:20:00,96.23,96.24,96.2,96.23,13329.0,92.4124,92.422,92.3836,92.4124,13329.0
2024-08-01 15:25:00,96.24,96.31,96.2,96.26,13822.0,92.422,92.4892,92.3836,92.4412,13822.0
2024-08-01 15:30:00,96.26,96.46,96.25,96.37,18639.0,92.4412,92.6333,92.4316,92.5468,18639.0
2024-08-01 15:35:00,96.37,96.52,96.34,96.52,17236.0,92.5468,92.6909,92.518,92.6909,17236.0
2024-08-01 15:40:00,96.49,96.62,96.49,96.57,23825.0,92.6621,92.7869,92.6621,92.7389,23825.0
2024-08-01 15:45:00,96.59,96.78,96.59,96.67,21012.0,92.7581,92.9406,92.7581,92.8349,21012.0
2024-08-01 15:50:00,96.64,96.84,96.17,96.27,82934.0,92.8061,92.9982,92.3548,92.4508,82934.0
2024-08-01 15:55:00,96.24,96.39,96.11,96.3,183984.0,92.422,92.566,92.2972,92.4796,183984.0
2024-08-02 09:30:00,95.34,95.54,94.83,94.86,74348.0,91.5577,91.7498,91.0679,91.0967,74348.0
2024-08-02 09:35:00,94.76,95.5,94.75,95.5,30346.0,91.0007,91.7114,90.9911,91.7114,30346.0
2024-08-02 09:40:00,95.5,95.79,95.12,95.23,19511.0,91.7114,91.9898,91.3464,91.4521,19511.0
2024-08-02 09:45:00,95.12,95.43,94.88,95.37,19745.0,91.3464,91.6441,91.1159,91.5865,19745.0
2024-08-02 09:50:00,95.4,95.59,95.13,95.13,17663.0,91.6153,91.7978,91.356,91.356,17663.0
2024-08-02 09:55:00,95.11,95.18,94.91,94.98,42752.0,91.3368,91.404,91.1448,91.212,42752.0
2024-08-02 10:00:00,94.95,95.18,94.84,95.13,42659.0,91.1832,91.404,91.0775,91.356,42659.0
2024-08-02 10:05:00,95.12,95.12,94.53,94.61,27806.0,91.3464,91.3464,90.7798,90.8567,27806.0
2024-08-02 10:10:00,94.6,94.66,94.25,94.31,104908.0,90.8471,90.9047,90.5109,90.5686,104908.0
2024-08-02 10:15:00,94.34,94.42,93.9,93.97,65122.0,90.5974,90.6742,90.1748,90.242,65122.0
2024-08-02 10:20:00,93.97,94.06,93.81,93.87,39804.0,90.242,90.3285,90.0884,90.146,39804.0
2024-08-02 10:25:00,93.81,94.21,93.81,93.85,43586.0,90.0884,90.4725,90.0884,90.1268,43586.0
2024-08-02 10:30:00,93.81,94.0,93.69,93.88,41692.0,90.0884,90.2709,89.9732,90.1556,41692.0
2024-08-02 10:35:00,93.84,93.95,93.65,93.65,69276.0,90.1172,90.2228,89.9347,89.9347,69276.0
2024-08-02 10:40:00,93.72,93.79,93.52,93.7,33327.0,90.002,90.0692,89.8099,89.9828,33327.0
2024-08-02 10:45:00,93.71,93.81,93.6,93.74,34059.0,89.9924,90.0884,89.8867,90.0212,34059.0
2024-08-02 10:50:00,93.78,93.9,93.77,93.77,36675.0,90.0596,90.1748,90.05,90.05,36675.0
2024-08-02 10:55:00,93.77,93.84,93.61,93.71,40968.0,90.05,90.1172,89.8963,89.9924,40968.0
2024-08-02 11:00:00,93.73,93.76,93.61,93.61,14216.0,90.0116,90.0404,89.8963,89.8963,14216.0
2024-08-02 11:05:00,93.62,93.62,93.46,93.51,16113.0,89.9059,89.9059,89.7523,89.8003,16113.0
2024-08-02 11:10:00,93.5,93.74,93.46,93.53,11997.0,89.7907,90.0212,89.7523,89.8195,11997.0
2024-08-02 11:15:00,93.44,93.68,93.44,93.55,11146.0,89.7331,89.9636,89.7331,89.8387,11146.0
2024-08-02 11:20:00,93.51,93.52,93.27,93.36,37142.0,89.8003,89.8099,89.5698,89.6562,37142.0
2024-08-02 11:25:00,93.33,93.4,93.2,93.4,16502.0,89.6274,89.6947,89.5026,89.6947,16502.0
2024-08-02 11:30:00,93.39,93.59,93.38,93.51,12570.0,89.6851,89.8771,89.6755,89.8003,12570.0
2024-08-02 11:35:00,93.5,93.77,93.49,93.62,14906.0,89.7907,90.05,89.7811,89.9059,14906.0
2024-08-02 11:40:00,93.65,93.92,93.64,93.92,15403.0,89.9347,90.194,89.9251,90.194,15403.0
2024-08-02 11:45:00,93.9,94.44,93.89,94.44,22482.0,90.1748,90.6934,90.1652,90.6934,22482.0
2024-08-02 11:50:00,94.45,94.61,94.28,94.45,24966.0,90.703,90.8567,90.5398,90.703,24966.0
2024-08-02 11:55:00,94.47,94.79,94.47,94.51,30527.0,90.7222,91.0295,90.7222,90.7606,30527.0
2024-08-02 12:00:00,94.51,94.92,94.48,94.92,27218.0,90.7606,91.1544,90.7318,91.1544,27218.0
2024-08-02 12:05:00,94.92,94.93,94.76,94.81,18240.0,91.1544,91.164,91.0007,91.0487,18240.0
2024-08-02 12:10:00,94.8,94.82,94.64,94.79,20475.0,91.0391,91.0583,90.8855,91.0295,20475.0
2024-08-02 12:15:00,94.77,95.13,94.67,95.09,20540.0,91.0103,91.356,90.9143,91.3176,20540.0
2024-08-02 12:20:00,95.13,95.27,94.78,94.98,15931.0,91.356,91.4905,91.0199,91.212,15931.0
2024-08-02 12:25:00,94.98,95.28,94.9,95.1,19132.0,91.212,91.5001,91.1352,91.3272,19132.0
2024-08-02 12:30:00,95.04,95.14,94.9,95.11,24777.0,91.2696,91.3656,91.1352,91.3368,24777.0
2024-08-02 12:35:00,95.14,95.17,94.63,94.73,8346.0,91.3656,91.3944,90.8759,90.9719,8346.0
2024-08-02 12:40:00,94.76,94.76,94.57,94.61,11350.0,91.0007,91.0007,90.8182,90.8567,11350.0
2024-08-02 12:45:00,94.58,94.66,94.32,94.32,19431.0,90.8278,90.9047,90.5782,90.5782,19431.0
2024-08-02 12:50:00,94.32,94.34,94.15,94.16,16350.0,90.5782,90.5974,90.4149,90.4245,16350.0
2024-08-02 12:55:00,94.13,94.27,94.0,94.19,19521.0,90.3957,90.5301,90.2709,90.4533,19521.0
2024-08-02 13:00:00,94.18,94.27,94.13,94.19,63910.0,90.4437,90.5301,90.3957,90.4533,63910.0
2024-08-02 13:05:00,94.22,94.27,94.07,94.13,15091.0,90.4821,90.5301,90.3381,90.3957,15091.0
2024-08-02 13:10:00,94.13,94.17,93.92,94.12,20981.0,90.3957,90.4341,90.194,90.3861,20981.0
2024-08-02 13:15:00,94.11,94.26,94.03,94.14,17456.0,90.3765,90.5205,90.2997,90.4053,17456.0
2024-08-02 13:20:00,94.14,94.15,94.01,94.07,13764.0,90.4053,90.4149,90.2805,90.3381,13764.0
2024-08-02 13:25:00,94.11,94.32,94.11,94.18,17052.0,90.3765,90.5782,90.3765,90.4437,17052.0
2024-08-02 13:30:00,94.15,94.17,93.93,94.04,34484.0,90.4149,90.4341,90.2036,90.3093,34484.0
2024-08-02 13:35:00,94.04,94.28,94.0,94.26,44128.0,90.3093,90.5398,90.2709,90.5205,44128.0
2024-08-02 13:40:00,94.29,94.4,94.14,94.3,19417.0,90.5494,90.655,90.4053,90.559,19417.0
2024-08-02 13:45:00,94.32,94.38,94.18,94.28,15495.0,90.5782,90.6358,90.4437,90.5398,15495.0
2024-08-02 13:50:00,94.28,94.3,94.1,94.1,12455.0,90.5398,90.559,90.3669,90.3669,12455.0
2024-08-02 13:55:00,94.11,94.12,94.0,94.11,11752.0,90.3765,90.3861,90.2709,90.3765,11752.0
2024-08-02 14:00:00,94.09,94.09,93.79,93.79,14046.0,90.3573,90.3573,90.0692,90.0692,14046.0
2024-08-02 14:05:00,93.78,93.83,93.72,93.72,8281.0,90.0596,90.1076,90.002,90.002,8281.0
2024-08-02 14:10:00,93.72,93.95,93.69,93.95,16189.0,90.002,90.2228,89.9732,90.2228,16189.0
2024-08-02 14:15:00,93.98,94.15,93.94,94.15,13233.0,90.2517,90.4149,90.2132,90.4149,13233.0
2024-08-02 14:20:00,94.13,94.24,94.07,94.07,13628.0,90.3957,90.5013,90.3381,90.3381,13628.0
2024-08-02 14:25:00,94.13,94.31,94.13,94.29,10806.0,90.3957,90.5686,90.3957,90.5494,10806.0
2024-08-02 14:30:00,94.26,94.4,94.23,94.29,8033.0,90.5205,90.655,90.4917,90.5494,8033.0
2024-08-02 14:35:00,94.25,94.29,94.13,94.16,10716.0,90.5109,90.5494,90.3957,90.4245,10716.0
2024-08-02 14:40:00,94.18,94.37,94.18,94.31,11559.0,90.4437,90.6262,90.4437,90.5686,11559.0
2024-08-02 14:45:00,94.31,94.48,94.25,94.37,13849.0,90.5686,90.7318,90.5109,90.6262,13849.0
2024-08-02 14:50:00,94.33,94.41,94.29,94.4,10207.0,90.5878,90.6646,90.5494,90.655,10207.0
2024-08-02 14:55:00,94.46,94.5,94.4,94.45,9235.0,90.7126,90.751,90.655,90.703,9235.0
2024-08-02 15:00:00,94.47,94.53,94.4,94.48,15564.0,90.7222,90.7798,90.655,90.7318,15564.0
2024-08-02 15:05:00,94.48,94.48,94.2,94.2,17460.0,90.7318,90.7318,90.4629,90.4629,17460.0
2024-08-02 15:10:00,94.23,94.23,94.05,94.18,26838.0,90.4917,90.4917,90.3189,90.4437,26838.0
2024-08-02 15:15:00,94.16,94.18,93.98,94.05,34568.0,90.4245,90.4437,90.2517,90.3189,34568.0
2024-08-02 15:20:00,94.04,94.12,93.92,94.03,33359.0,90.3093,90.3861,90.194,90.2997,33359.0
2024-08-02 15:25:00,94.03,94.22,93.95,94.11,27740.0,90.2997,90.4821,90.2228,90.3765,27740.0
2024-08-02 15:30:00,94.1,94.38,94.1,94.37,33677.0,90.3669,90.6358,90.3669,90.6262,33677.0
2024-08-02 15:35:00,94.35,94.48,94.26,94.27,14672.0,90.607,90.7318,90.5205,90.5301,14672.0
2024-08-02 15:40:00,94.27,94.53,94.2,94.52,23478.0,90.5301,90.7798,90.4629,90.7702,23478.0
2024-08-02 15:45:00,94.52,94.61,94.29,94.29,22801.0,90.7702,90.8567,90.5494,90.5494,22801.0
2024-08-02 15:50:00,94.31,94.4,94.16,94.25,71326.0,90.5686,90.655,90.4245,90.5109,71326.0
2024-08-02 15:55:00,94.25,94.53,94.25,94.36,160430.0,90.5109,90.7798,90.5109,90.6166,160430.0
2024-08-05 09:30:00,92.99,92.99,91.27,91.85,107523.0,89.3009,89.3009,87.6492,88.2062,107523.0
2024-08-05 09:35:00,91.77,91.89,90.74,91.52,44660.0,88.1293,88.2446,87.1402,87.8892,44660.0
2024-08-05 09:40:00,91.59,91.63,90.04,90.41,47280.0,87.9565,87.9949,86.468,86.8233,47280.0
2024-08-05 09:45:00,90.29,91.13,90.18,90.92,179675.0,86.708,87.5147,86.6024,87.313,179675.0
2024-08-05 09:50:00,90.95,91.5,90.77,91.02,162482.0,87.3419,87.87,87.169,87.4091,162482.0
2024-08-05 09:55:00,91.02,91.05,90.5,90.98,34214.0,87.4091,87.4379,86.9097,87.3707,34214.0
2024-08-05 10:00:00,91.01,92.58,91.01,92.14,125647.0,87.3995,88.9072,87.3995,88.4846,125647.0
2024-08-05 10:05:00,92.01,92.27,91.5,91.58,93140.0,88.3598,88.6095,87.87,87.9469,93140.0
2024-08-05 10:10:00,91.65,91.87,91.37,91.59,22383.0,88.0141,88.2254,87.7452,87.9565,22383.0
2024-08-05 10:15:00,91.75,91.88,91.45,91.77,15037.0,88.1101,88.235,87.822,88.1293,15037.0
2024-08-05 10:20:00,91.73,91.8,91.27,91.43,20839.0,88.0909,88.1581,87.6492,87.8028,20839.0
2024-08-05 10:25:00,91.54,92.07,91.36,91.37,18876.0,87.9085,88.4174,87.7356,87.7452,18876.0
2024-08-05 10:30:00,91.39,92.55,91.39,92.55,92191.0,87.7644,88.8784,87.7644,88.8784,92191.0
2024-08-05 10:35:00,92.52,92.69,92.07,92.07,16015.0,88.8496,89.0128,88.4174,88.4174,16015.0
2024-08-05 10:40:00,92.11,92.12,91.75,91.86,25587.0,88.4558,88.4654,88.1101,88.2158,25587.0
2024-08-05 10:45:00,91.89,92.03,91.65,91.94,59337.0,88.2446,88.379,88.0141,88.2926,59337.0
2024-08-05 10:50:00,91.99,92.58,91.9,92.51,14398.0,88.3406,88.9072,88.2542,88.84,14398.0
2024-08-05 10:55:00,92.46,92.51,91.94,92.02,47568.0,88.792,88.84,88.2926,88.3694,47568.0
2024-08-05 11:00:00,92.02,92.24,91.87,92.04,26320.0,88.3694,88.5807,88.2254,88.3886,26320.0
2024-08-05 11:05:00,92.06,92.84,92.04,92.6,16853.0,88.4078,89.1569,88.3886,88.9264,16853.0
2024-08-05 11:10:00,92.53,92.92,92.33,92.39,54560.0,88.8592,89.2337,88.6671,88.7247,54560.0
2024-08-05 11:15:00,92.37,92.5,92.19,92.2,26023.0,88.7055,88.8304,88.5327,88.5423,26023.0
2024-08-05 11:20:00,92.08,92.23,91.93,92.1,28429.0,88.427,88.5711,88.283,88.4462,28429.0
2024-08-05 11:25:00,92.08,92.15,91.95,92.01,18685.0,88.427,88.4943,88.3022,88.3598,18685.0
2024-08-05 11:30:00,92.0,92.23,91.81,91.93,227121.0,88.3502,88.5711,88.1677,88.283,227121.0
2024-08-05 11:35:00,91.93,92.27,91.87,92.04,45449.0,88.283,88.6095,88.2254,88.3886,45449.0
2024-08-05 11:40:00,92.01,92.09,91.86,92.02,100968.0,88.3598,88.4366,88.2158,88.3694,100968.0
2024-08-05 11:45:00,92.02,92.16,91.88,91.98,39101.0,88.3694,88.5039,88.235,88.331,39101.0
2024-08-05 11:50:00,91.95,92.22,91.84,92.19,28320.0,88.3022,88.5615,88.1966,88.5327,28320.0
2024-08-05 11:55:00,92.17,92.38,92.1,92.3,19568.0,88.5135,88.7151,88.4462,88.6383,19568.0
2024-08-05 12:00:00,92.28,92.41,92.17,92.31,8921.0,88.6191,88.7439,88.5135,88.6479,8921.0
2024-08-05 12:05:00,92.32,92.32,92.06,92.25,8493.0,88.6575,88.6575,88.4078,88.5903,8493.0
2024-08-05 12:10:00,92.17,92.21,91.98,92.04,42161.0,88.5135,88.5519,88.331,88.3886,42161.0
2024-08-05 12:15:00,92.05,92.33,91.99,92.33,20722.0,88.3982,88.6671,88.3406,88.6671,20722.0
2024-08-05 12:20:00,92.33,92.51,92.23,92.49,9030.0,88.6671,88.84,88.5711,88.8208,9030.0
2024-08-05 12:25:00,92.47,92.64,92.37,92.6,45894.0,88.8016,88.9648,88.7055,88.9264,45894.0
2024-08-05 12:30:00,92.59,92.7,92.45,92.6,32370.0,88.9168,89.0224,88.7824,88.9264,32370.0
2024-08-05 12:35:00,92.6,92.67,92.48,92.57,46677.0,88.9264,88.9936,88.8112,88.8976,46677.0
2024-08-05 12:40:00,92.61,92.66,92.37,92.41,14743.0,88.936,88.984,88.7055,88.7439,14743.0
2024-08-05 12:45:00,92.4,92.43,92.31,92.4,14185.0,88.7343,88.7631,88.6479,88.7343,14185.0
2024-08-05 12:50:00,92.36,92.37,92.18,92.26,12935.0,88.6959,88.7055,88.5231,88.5999,12935.0
2024-08-05 12:55:00,92.18,92.51,92.17,92.47,6318.0,88.5231,88.84,88.5135,88.8016,6318.0
2024-08-05 13:00:00,92.45,92.48,92.13,92.13,3938.0,88.7824,88.8112,88.475,88.475,3938.0
2024-08-05 13:05:00,92.16,92.33,92.05,92.26,12598.0,88.5039,88.6671,88.3982,88.5999,12598.0
2024-08-05 13:10:00,92.3,92.32,92.12,92.21,7376.0,88.6383,88.6575,88.4654,88.5519,7376.0
2024-08-05 13:15:00,92.27,92.29,92.18,92.25,7521.0,88.6095,88.6287,88.5231,88.5903,7521.0
2024-08-05 13:20:00,92.25,92.39,92.23,92.28,11618.0,88.5903,88.7247,88.5711,88.6191,11618.0
2024-08-05 13:25:00,92.35,92.45,92.25,92.3,7305.0,88.6863,88.7824,88.5903,88.6383,7305.0
2024-08-05 13:30:00,92.31,92.49,92.25,92.47,4024.0,88.6479,88.8208,88.5903,88.8016,4024.0
2024-08-05 13:35:00,92.49,92.52,92.33,92.43,8313.0,88.8208,88.8496,88.6671,88.7631,8313.0
2024-08-05 13:40:00,92.4,92.54,92.34,92.39,6121.0,88.7343,88.8688,88.6767,88.7247,6121.0
2024-08-05 13:45:00,92.42,92.46,92.34,92.37,3547.0,88.7535,88.792,88.6767,88.7055,3547.0
2024-08-05 13:50:00,92.36,92.43,92.24,92.24,4858.0,88.6959,88.7631,88.5807,88.5807,4858.0
2024-08-05 13:55:00,92.28,92.43,92.16,92.3,8525.0,88.6191,88.7631,88.5039,88.6383,8525.0
2024-08-05 14:00:00,92.23,92.25,92.02,92.15,7744.0,88.5711,88.5903,88.3694,88.4943,7744.0
2024-08-05 14:05:00,92.13,92.27,92.1,92.27,3086.0,88.475,88.6095,88.4462,88.6095,3086.0
2024-08-05 14:10:00,92.28,92.3,92.08,92.09,7021.0,88.6191,88.6383,88.427,88.4366,7021.0
2024-08-05 14:15:00,92.04,92.31,92.02,92.25,6385.0,88.3886,88.6479,88.3694,88.5903,6385.0
2024-08-05 14:20:00,92.27,92.33,92.17,92.21,5849.0,88.6095,88.6671,88.5135,88.5519,5849.0
2024-08-05 14:25:00,92.25,92.3,92.17,92.28,4880.0,88.5903,88.6383,88.5135,88.6191,4880.0
2024-08-05 14:30:00,92.26,92.34,92.16,92.16,6470.0,88.5999,88.6767,88.5039,88.5039,6470.0
2024-08-05 14:35:00,92.17,92.24,91.99,92.05,11398.0,88.5135,88.5807,88.3406,88.3982,11398.0
2024-08-05 14:40:00,92.05,92.15,91.96,92.04,12772.0,88.3982,88.4943,88.3118,88.3886,12772.0
2024-08-05 14:45:00,92.03,92.25,91.96,92.21,13186.0,88.379,88.5903,88.3118,88.5519,13186.0
2024-08-05 14:50:00,92.22,92.44,92.22,92.3,9301.0,88.5615,88.7727,88.5615,88.6383,9301.0
2024-08-05 14:55:00,92.31,92.35,92.15,92.19,19435.0,88.6479,88.6863,88.4943,88.5327,19435.0
2024-08-05 15:00:00,92.19,92.36,92.11,92.21,28768.0,88.5327,88.6959,88.4558,88.5519,28768.0
2024-08-05 15:05:00,92.23,92.25,91.98,91.99,15691.0,88.5711,88.5903,88.331,88.3406,15691.0
2024-08-05 15:10:00,91.98,92.12,91.93,91.94,11714.0,88.331,88.4654,88.283,88.2926,11714.0
2024-08-05 15:15:00,91.92,92.06,91.87,92.04,27476.0,88.2734,88.4078,88.2254,88.3886,27476.0
2024-08-05 15:20:00,92.07,92.12,91.98,92.07,18478.0,88.4174,88.4654,88.331,88.4174,18478.0
2024-08-05 15:25:00,92.04,92.08,91.98,92.07,19566.0,88.3886,88.427,88.331,88.4174,19566.0
2024-08-05 15:30:00,92.06,92.11,91.83,91.88,39118.0,88.4078,88.4558,88.1869,88.235,39118.0
2024-08-05 15:35:00,91.89,92.0,91.81,91.84,22378.0,88.2446,88.3502,88.1677,88.1966,22378.0
2024-08-05 15:40:00,91.83,91.83,91.64,91.66,28180.0,88.1869,88.1869,88.0045,88.0237,28180.0
2024-08-05 15:45:00,91.66,91.83,91.65,91.69,21801.0,88.0237,88.1869,88.0141,88.0525,21801.0
2024-08-05 15:50:00,91.69,92.05,91.64,91.93,84546.0,88.0525,88.3982,88.0045,88.283,84546.0
2024-08-05 15:55:00,91.95,92.02,91.75,91.94,244447.0,88.3022,88.3694,88.1101,88.2926,244447.0
2024-08-06 09:30:00,91.95,92.52,91.4,92.03,43116.0,88.3022,88.8496,87.774,88.379,43116.0
2024-08-06 09:35:00,92.14,92.46,91.93,92.4,13367.0,88.4846,88.792,88.283,88.7343,13367.0
2024-08-06 09:40:00,92.34,92.65,92.17,92.65,19364.0,88.6767,88.9744,88.5135,88.9744,19364.0
2024-08-06 09:45:00,92.66,93.21,92.53,93.11,27243.0,88.984,89.5122,88.8592,89.4162,27243.0
2024-08-06 09:50:00,93.05,93.66,93.05,93.36,24214.0,89.3585,89.9443,89.3585,89.6562,24214.0
2024-08-06 09:55:00,93.31,93.67,93.31,93.5,14757.0,89.6082,89.954,89.6082,89.7907,14757.0
2024-08-06 10:00:00,93.43,93.91,93.42,93.65,38240.0,89.7235,90.1844,89.7139,89.9347,38240.0
2024-08-06 10:05:00,93.64,93.64,93.38,93.58,28609.0,89.9251,89.9251,89.6755,89.8675,28609.0
2024-08-06 10:10:00,93.6,93.65,93.35,93.35,20742.0,89.8867,89.9347,89.6466,89.6466,20742.0
2024-08-06 10:15:00,93.38,93.38,93.09,93.21,15323.0,89.6755,89.6755,89.397,89.5122,15323.0
2024-08-06 10:20:00,93.26,93.46,93.12,93.46,33921.0,89.5602,89.7523,89.4258,89.7523,33921.0
2024-08-06 10:25:00,93.48,93.7,93.02,93.04,39281.0,89.7715,89.9828,89.3297,89.3489,39281.0
2024-08-06 10:30:00,93.05,93.18,92.99,93.17,20636.0,89.3585,89.4834,89.3009,89.4738,20636.0
2024-08-06 10:35:00,93.16,93.3,92.94,92.98,14112.0,89.4642,89.5986,89.2529,89.2913,14112.0
2024-08-06 10:40:00,93.02,93.21,93.02,93.16,17412.0,89.3297,89.5122,89.3297,89.4642,17412.0
2024-08-06 10:45:00,93.17,93.61,93.13,93.61,29203.0,89.4738,89.8963,89.4354,89.8963,29203.0
2024-08-06 10:50:00,93.57,93.66,93.31,93.46,19892.0,89.8579,89.9443,89.6082,89.7523,19892.0
2024-08-06 10:55:00,93.42,93.45,92.96,93.06,20096.0,89.7139,89.7427,89.2721,89.3682,20096.0
2024-08-06 11:00:00,93.1,93.3,93.02,93.16,30806.0,89.4066,89.5986,89.3297,89.4642,30806.0
2024-08-06 11:05:00,93.17,93.24,92.87,92.89,10355.0,89.4738,89.541,89.1857,89.2049,10355.0
2024-08-06 11:10:00,92.87,92.87,92.59,92.68,11212.0,89.1857,89.1857,88.9168,89.0032,11212.0
2024-08-06 11:15:00,92.62,92.8,92.59,92.74,20945.0,88.9456,89.1185,88.9168,89.0608,20945.0
2024-08-06 11:20:00,92.75,92.75,92.36,92.4,25038.0,89.0704,89.0704,88.6959,88.7343,25038.0
2024-08-06 11:25:00,92.37,92.38,91.96,91.96,29738.0,88.7055,88.7151,88.3118,88.3118,29738.0
2024-08-06 11:30:00,91.97,92.25,91.95,92.2,37718.0,88.3214,88.5903,88.3022,88.5423,37718.0
2024-08-06 11:35:00,92.21,92.28,92.13,92.25,16937.0,88.5519,88.6191,88.475,88.5903,16937.0
2024-08-06 11:40:00,92.25,92.35,92.15,92.24,15985.0,88.5903,88.6863,88.4943,88.5807,15985.0
2024-08-06 11:45:00,92.28,92.55,92.19,92.54,31372.0,88.6191,88.8784,88.5327,88.8688,31372.0
2024-08-06 11:50:00,92.55,92.76,92.54,92.63,20127.0,88.8784,89.0801,88.8688,88.9552,20127.0
2024-08-06 11:55:00,92.63,92.76,92.57,92.72,8019.0,88.9552,89.0801,88.8976,89.0416,8019.0
2024-08-06 12:00:00,92.75,92.84,92.7,92.73,9266.0,89.0704,89.1569,89.0224,89.0512,9266.0
2024-08-06 12:05:00,92.69,92.88,92.68,92.82,22218.0,89.0128,89.1953,89.0032,89.1377,22218.0
2024-08-06 12:10:00,92.83,92.84,92.73,92.81,11345.0,89.1473,89.1569,89.0512,89.1281,11345.0
2024-08-06 12:15:00,92.81,92.93,92.76,92.81,9411.0,89.1281,89.2433,89.0801,89.1281,9411.0
2024-08-06 12:20:00,92.83,92.84,92.66,92.72,8516.0,89.1473,89.1569,88.984,89.0416,8516.0
2024-08-06 12:25:00,92.71,92.73,92.64,92.69,14046.0,89.032,89.0512,88.9648,89.0128,14046.0
2024-08-06 12:30:00,92.69,92.74,92.62,92.64,7892.0,89.0128,89.0608,88.9456,88.9648,7892.0
2024-08-06 12:35:00,92.64,92.64,92.44,92.58,9775.0,88.9648,88.9648,88.7727,88.9072,9775.0
2024-08-06 12:40:00,92.57,92.66,92.53,92.61,9069.0,88.8976,88.984,88.8592,88.936,9069.0
2024-08-06 12:45:00,92.61,92.76,92.6,92.6,13861.0,88.936,89.0801,88.9264,88.9264,13861.0
2024-08-06 12:50:00,92.59,92.84,92.57,92.83,14397.0,88.9168,89.1569,88.8976,89.1473,14397.0
2024-08-06 12:55:00,92.83,92.83,92.71,92.72,6509.0,89.1473,89.1473,89.032,89.0416,6509.0
2024-08-06 13:00:00,92.72,92.97,92.71,92.8,14230.0,89.0416,89.2817,89.032,89.1185,14230.0
2024-08-06 13:05:00,92.79,92.81,92.7,92.75,7591.0,89.1089,89.1281,89.0224,89.0704,7591.0
2024-08-06 13:10:00,92.76,92.83,92.74,92.82,6977.0,89.0801,89.1473,89.0608,89.1377,6977.0
2024-08-06 13:15:00,92.83,92.91,92.74,92.75,8879.0,89.1473,89.2241,89.0608,89.0704,8879.0
2024-08-06 13:20:00,92.74,92.85,92.69,92.74,14920.0,89.0608,89.1665,89.0128,89.0608,14920.0
2024-08-06 13:25:00,92.75,92.92,92.74,92.91,34984.0,89.0704,89.2337,89.0608,89.2241,34984.0
2024-08-06 13:30:00,92.92,93.08,92.91,93.02,12081.0,89.2337,89.3874,89.2241,89.3297,12081.0
2024-08-06 13:35:00,93.02,93.15,92.98,93.09,51928.0,89.3297,89.4546,89.2913,89.397,51928.0
2024-08-06 13:40:00,93.11,93.31,92.99,93.31,31464.0,89.4162,89.6082,89.3009,89.6082,31464.0
2024-08-06 13:45:00,93.25,93.34,93.12,93.34,7893.0,89.5506,89.637,89.4258,89.637,7893.0
2024-08-06 13:50:00,93.35,93.38,93.28,93.36,7782.0,89.6466,89.6755,89.5794,89.6562,7782.0
2024-08-06 13:55:00,93.37,93.38,93.13,93.22,71409.0,89.6659,89.6755,89.4354,89.5218,71409.0
2024-08-06 14:00:00,93.22,93.34,93.22,93.25,18189.0,89.5218,89.637,89.5218,89.5506,18189.0
2024-08-06 14:05:00,93.24,93.27,93.13,93.16,10781.0,89.541,89.5698,89.4354,89.4642,10781.0
2024-08-06 14:10:00,93.2,93.21,93.04,93.05,11891.0,89.5026,89.5122,89.3489,89.3585,11891.0
2024-08-06 14:15:00,93.01,93.13,92.98,93.12,18704.0,89.3201,89.4354,89.2913,89.4258,18704.0
2024-08-06 14:20:00,93.15,93.35,93.15,93.31,6578.0,89.4546,89.6466,89.4546,89.6082,6578.0
2024-08-06 14:25:00,93.3,93.49,93.26,93.49,12442.0,89.5986,89.7811,89.5602,89.7811,12442.0
2024-08-06 14:30:00,93.5,93.54,93.39,93.52,11774.0,89.7907,89.8291,89.6851,89.8099,11774.0
2024-08-06 14:35:00,93.52,93.59,93.48,93.48,11469.0,89.8099,89.8771,89.7715,89.7715,11469.0
2024-08-06 14:40:00,93.49,93.5,93.43,93.46,7014.0,89.7811,89.7907,89.7235,89.7523,7014.0
2024-08-06 14:45:00,93.47,93.47,93.31,93.37,25525.0,89.7619,89.7619,89.6082,89.6659,25525.0
2024-08-06 14:50:00,93.37,93.42,93.32,93.33,15404.0,89.6659,89.7139,89.6178,89.6274,15404.0
2024-08-06 14:55:00,93.33,93.38,93.03,93.08,25220.0,89.6274,89.6755,89.3393,89.3874,25220.0
2024-08-06 15:00:00,93.09,93.14,92.93,92.99,22796.0,89.397,89.445,89.2433,89.3009,22796.0
2024-08-06 15:05:00,93.01,93.16,92.87,93.06,49336.0,89.3201,89.4642,89.1857,89.3682,49336.0
2024-08-06 15:10:00,93.01,93.14,92.89,93.03,23399.0,89.3201,89.445,89.2049,89.3393,23399.0
2024-08-06 15:15:00,93.01,93.03,92.87,92.98,16171.0,89.3201,89.3393,89.1857,89.2913,16171.0
2024-08-06 15:20:00,92.98,93.28,92.94,93.28,10804.0,89.2913,89.5794,89.2529,89.5794,10804.0
2024-08-06 15:25:00,93.25,93.31,93.11,93.18,12813.0,89.5506,89.6082,89.4162,89.4834,12813.0
2024-08-06 15:30:00,93.2,93.23,93.07,93.2,12566.0,89.5026,89.5314,89.3778,89.5026,12566.0
2024-08-06 15:35:00,93.19,93.34,93.16,93.29,16822.0,89.493,89.637,89.4642,89.589,16822.0
2024-08-06 15:40:00,93.27,93.27,93.08,93.08,22113.0,89.5698,89.5698,89.3874,89.3874,22113.0
2024-08-06 15:45:00,93.08,93.13,92.73,92.77,24217.0,89.3874,89.4354,89.0512,89.0897,24217.0
2024-08-06 15:50:00,92.73,92.87,92.27,92.34,72210.0,89.0512,89.1857,88.6095,88.6767,72210.0
2024-08-06 15:55:00,92.33,92.42,92.24,92.26,172236.0,88.6671,88.7535,88.5807,88.5999,172236.0
2024-08-07 09:30:00,92.98,93.41,92.81,93.29,40393.0,89.2913,89.7043,89.1281,89.589,40393.0
2024-08-07 09:35:00,93.37,93.57,93.24,93.41,7000.0,89.6659,89.8579,89.541,89.7043,7000.0
2024-08-07 09:40:00,93.47,93.47,93.15,93.22,8425.0,89.7619,89.7619,89.4546,89.5218,8425.0
2024-08-07 09:45:00,93.16,93.42,93.04,93.05,8044.0,89.4642,89.7139,89.3489,89.3585,8044.0
2024-08-07 09:50:00,93.04,93.08,92.87,93.08,20961.0,89.3489,89.3874,89.1857,89.3874,20961.0
2024-08-07 09:55:00,93.05,93.25,92.99,93.22,5903.0,89.3585,89.5506,89.3009,89.5218,5903.0
2024-08-07 10:00:00,93.25,93.31,92.67,92.68,18964.0,89.5506,89.6082,88.9936,89.0032,18964.0
2024-08-07 10:05:00,92.66,92.81,92.57,92.8,5782.0,88.984,89.1281,88.8976,89.1185,5782.0
2024-08-07 10:10:00,92.81,92.99,92.76,92.79,12577.0,89.1281,89.3009,89.0801,89.1089,12577.0
2024-08-07 10:15:00,92.8,92.87,92.6,92.65,7896.0,89.1185,89.1857,88.9264,88.9744,7896.0
2024-08-07 10:20:00,92.71,92.98,92.71,92.92,8385.0,89.032,89.2913,89.032,89.2337,8385.0
2024-08-07 10:25:00,92.92,92.94,92.6,92.63,10944.0,89.2337,89.2529,88.9264,88.9552,10944.0
2024-08-07 10:30:00,92.62,92.89,92.59,92.72,5214.0,88.9456,89.2049,88.9168,89.0416,5214.0
2024-08-07 10:35:00,92.72,92.81,92.66,92.71,6525.0,89.0416,89.1281,88.984,89.032,6525.0
2024-08-07 10:40:00,92.75,93.18,92.71,93.18,7543.0,89.0704,89.4834,89.032,89.4834,7543.0
2024-08-07 10:45:00,93.22,93.31,93.01,93.06,12123.0,89.5218,89.6082,89.3201,89.3682,12123.0
2024-08-07 10:50:00,93.09,93.28,92.98,93.01,10917.0,89.397,89.5794,89.2913,89.3201,10917.0
2024-08-07 10:55:00,92.98,93.12,92.92,93.12,6954.0,89.2913,89.4258,89.2337,89.4258,6954.0
2024-08-07 11:00:00,93.2,93.22,93.04,93.22,6783.0,89.5026,89.5218,89.3489,89.5218,6783.0
2024-08-07 11:05:00,93.19,93.29,93.15,93.22,4726.0,89.493,89.589,89.4546,89.5218,4726.0
2024-08-07 11:10:00,93.2,93.31,93.01,93.03,14484.0,89.5026,89.6082,89.3201,89.3393,14484.0
2024-08-07 11:15:00,93.05,93.18,92.9,92.94,9460.0,89.3585,89.4834,89.2145,89.2529,9460.0
2024-08-07 11:20:00,92.9,92.98,92.82,92.95,7748.0,89.2145,89.2913,89.1377,89.2625,7748.0
2024-08-07 11:25:00,92.97,93.03,92.78,92.98,5362.0,89.2817,89.3393,89.0993,89.2913,5362.0
2024-08-07 11:30:00,92.99,93.1,92.95,93.01,8396.0,89.3009,89.4066,89.2625,89.3201,8396.0
2024-08-07 11:35:00,93.06,93.13,92.98,93.04,4482.0,89.3682,89.4354,89.2913,89.3489,4482.0
2024-08-07 11:40:00,93.02,93.03,92.74,92.77,10942.0,89.3297,89.3393,89.0608,89.0897,10942.0
2024-08-07 11:45:00,92.77,92.87,92.57,92.72,8760.0,89.0897,89.1857,88.8976,89.0416,8760.0
2024-08-07 11:50:00,92.73,92.86,92.65,92.82,3549.0,89.0512,89.1761,88.9744,89.1377,3549.0
2024-08-07 11:55:00,92.83,92.86,92.7,92.7,7413.0,89.1473,89.1761,89.0224,89.0224,7413.0
2024-08-07 12:00:00,92.67,92.8,92.42,92.42,12191.0,88.9936,89.1185,88.7535,88.7535,12191.0
2024-08-07 12:05:00,92.48,92.62,92.44,92.59,6290.0,88.8112,88.9456,88.7727,88.9168,6290.0
2024-08-07 12:10:00,92.57,92.7,92.51,92.7,5888.0,88.8976,89.0224,88.84,89.0224,5888.0
2024-08-07 12:15:00,92.7,92.7,92.54,92.55,4046.0,89.0224,89.0224,88.8688,88.8784,4046.0
2024-08-07 12:20:00,92.53,92.68,92.48,92.62,12439.0,88.8592,89.0032,88.8112,88.9456,12439.0
2024-08-07 12:25:00,92.69,92.71,92.53,92.68,8930.0,89.0128,89.032,88.8592,89.0032,8930.0
2024-08-07 12:30:00,92.68,92.71,92.61,92.68,14337.0,89.0032,89.032,88.936,89.0032,14337.0
2024-08-07 12:35:00,92.7,92.71,92.54,92.54,9286.0,89.0224,89.032,88.8688,88.8688,9286.0
2024-08-07 12:40:00,92.54,92.72,92.4,92.44,14222.0,88.8688,89.0416,88.7343,88.7727,14222.0
2024-08-07 12:45:00,92.45,92.5,92.26,92.39,31682.0,88.7824,88.8304,88.5999,88.7247,31682.0
2024-08-07 12:50:00,92.31,92.41,92.27,92.35,5282.0,88.6479,88.7439,88.6095,88.6863,5282.0
2024-08-07 12:55:00,92.35,92.47,92.29,92.4,12231.0,88.6863,88.8016,88.6287,88.7343,12231.0
2024-08-07 13:00:00,92.34,92.48,92.28,92.42,10976.0,88.6767,88.8112,88.6191,88.7535,10976.0
2024-08-07 13:05:00,92.37,92.44,92.23,92.23,7467.0,88.7055,88.7727,88.5711,88.5711,7467.0
2024-08-07 13:10:00,92.23,92.28,92.13,92.16,5848.0,88.5711,88.6191,88.475,88.5039,5848.0
2024-08-07 13:15:00,92.14,92.18,92.03,92.15,6343.0,88.4846,88.5231,88.379,88.4943,6343.0
2024-08-07 13:20:00,92.17,92.34,92.16,92.34,3143.0,88.5135,88.6767,88.5039,88.6767,3143.0
2024-08-07 13:25:00,92.34,92.5,92.22,92.23,6410.0,88.6767,88.8304,88.5615,88.5711,6410.0
2024-08-07 13:30:00,92.23,92.4,92.21,92.3,5975.0,88.5711,88.7343,88.5519,88.6383,5975.0
2024-08-07 13:35:00,92.36,92.47,92.29,92.37,19868.0,88.6959,88.8016,88.6287,88.7055,19868.0
2024-08-07 13:40:00,92.39,92.39,92.17,92.17,2585.0,88.7247,88.7247,88.5135,88.5135,2585.0
2024-08-07 13:45:00,92.14,92.14,91.83,91.87,5181.0,88.4846,88.4846,88.1869,88.2254,5181.0
2024-08-07 13:50:00,91.87,91.93,91.79,91.91,4893.0,88.2254,88.283,88.1485,88.2638,4893.0
2024-08-07 13:55:00,91.89,91.9,91.8,91.84,4853.0,88.2446,88.2542,88.1581,88.1966,4853.0
2024-08-07 14:00:00,91.85,91.89,91.76,91.81,5240.0,88.2062,88.2446,88.1197,88.1677,5240.0
2024-08-07 14:05:00,91.81,91.84,91.68,91.74,8459.0,88.1677,88.1966,88.0429,88.1005,8459.0
2024-08-07 14:10:00,91.75,91.79,91.65,91.68,4659.0,88.1101,88.1485,88.0141,88.0429,4659.0
2024-08-07 14:15:00,91.69,91.84,91.56,91.76,7947.0,88.0525,88.1966,87.9277,88.1197,7947.0
2024-08-07 14:20:00,91.74,91.87,91.74,91.8,7431.0,88.1005,88.2254,88.1005,88.1581,7431.0
2024-08-07 14:25:00,91.76,91.93,91.74,91.9,7834.0,88.1197,88.283,88.1005,88.2542,7834.0
2024-08-07 14:30:00,91.88,91.88,91.72,91.73,8600.0,88.235,88.235,88.0813,88.0909,8600.0
2024-08-07 14:35:00,91.76,91.85,91.73,91.84,6768.0,88.1197,88.2062,88.0909,88.1966,6768.0
2024-08-07 14:40:00,91.87,92.08,91.87,91.92,8410.0,88.2254,88.427,88.2254,88.2734,8410.0
2024-08-07 14:45:00,91.95,92.06,91.82,91.98,10416.0,88.3022,88.4078,88.1773,88.331,10416.0
2024-08-07 14:50:00,91.98,92.01,91.9,91.92,8199.0,88.331,88.3598,88.2542,88.2734,8199.0
2024-08-07 14:55:00,91.92,92.02,91.9,91.9,9011.0,88.2734,88.3694,88.2542,88.2542,9011.0
2024-08-07 15:00:00,91.92,92.21,91.91,92.2,10159.0,88.2734,88.5519,88.2638,88.5423,10159.0
2024-08-07 15:05:00,92.17,92.21,91.96,92.06,12667.0,88.5135,88.5519,88.3118,88.4078,12667.0
2024-08-07 15:10:00,92.07,92.12,91.93,92.07,12267.0,88.4174,88.4654,88.283,88.4174,12267.0
2024-08-07 15:15:00,92.06,92.24,92.06,92.17,10089.0,88.4078,88.5807,88.4078,88.5135,10089.0
2024-08-07 15:20:00,92.21,92.24,92.01,92.09,15620.0,88.5519,88.5807,88.3598,88.4366,15620.0
2024-08-07 15:25:00,92.07,92.12,91.99,92.09,11152.0,88.4174,88.4654,88.3406,88.4366,11152.0
2024-08-07 15:30:00,92.09,92.17,92.02,92.06,32738.0,88.4366,88.5135,88.3694,88.4078,32738.0
2024-08-07 15:35:00,92.06,92.12,91.93,91.93,19507.0,88.4078,88.4654,88.283,88.283,19507.0
2024-08-07 15:40:00,91.92,91.94,91.77,91.81,27642.0,88.2734,88.2926,88.1293,88.1677,27642.0
2024-08-07 15:45:00,91.79,91.91,91.78,91.87,69254.0,88.1485,88.2638,88.1389,88.2254,69254.0
2024-08-07 15:50:00,91.87,91.96,91.56,91.57,60059.0,88.2254,88.3118,87.9277,87.9373,60059.0
2024-08-07 15:55:00,91.58,91.65,91.43,91.61,151697.0,87.9469,88.0141,87.8028,87.9757,151697.0
2024-08-08 09:30:00,92.0,92.1,91.8,92.04,32383.0,88.3502,88.4462,88.1581,88.3886,32383.0
2024-08-08 09:35:00,91.9,91.98,91.46,91.98,5360.0,88.2542,88.331,87.8316,88.331,5360.0
2024-08-08 09:40:00,91.84,92.49,91.84,92.02,6038.0,88.1966,88.8208,88.1966,88.3694,6038.0
2024-08-08 09:45:00,91.97,92.51,91.91,91.94,8161.0,88.3214,88.84,88.2638,88.2926,8161.0
2024-08-08 09:50:00,92.03,92.66,91.99,92.57,10375.0,88.379,88.984,88.3406,88.8976,10375.0
2024-08-08 09:55:00,92.68,92.75,92.2,92.37,7599.0,89.0032,89.0704,88.5423,88.7055,7599.0
2024-08-08 10:00:00,92.33,92.87,92.26,92.8,34879.0,88.6671,89.1857,88.5999,89.1185,34879.0
2024-08-08 10:05:00,92.79,92.79,92.31,92.48,8382.0,89.1089,89.1089,88.6479,88.8112,8382.0
2024-08-08 10:10:00,92.42,92.58,92.41,92.51,5427.0,88.7535,88.9072,88.7439,88.84,5427.0
2024-08-08 10:15:00,92.51,92.76,92.45,92.54,45775.0,88.84,89.0801,88.7824,88.8688,45775.0
2024-08-08 10:20:00,92.54,92.8,92.48,92.8,6579.0,88.8688,89.1185,88.8112,89.1185,6579.0
2024-08-08 10:25:00,92.79,92.9,92.7,92.85,3128.0,89.1089,89.2145,89.0224,89.1665,3128.0
2024-08-08 10:30:00,92.82,92.87,92.59,92.87,4000.0,89.1377,89.1857,88.9168,89.1857,4000.0
2024-08-08 10:35:00,92.86,92.96,92.81,92.92,3624.0,89.1761,89.2721,89.1281,89.2337,3624.0
2024-08-08 10:40:00,92.87,92.96,92.65,92.78,4804.0,89.1857,89.2721,88.9744,89.0993,4804.0
2024-08-08 10:45:00,92.74,92.91,92.68,92.88,2923.0,89.0608,89.2241,89.0032,89.1953,2923.0
2024-08-08 10:50:00,92.94,92.98,92.89,92.9,3506.0,89.2529,89.2913,89.2049,89.2145,3506.0
2024-08-08 10:55:00,92.95,93.16,92.95,93.08,6139.0,89.2625,89.4642,89.2625,89.3874,6139.0
2024-08-08 11:00:00,93.07,93.13,93.0,93.1,2958.0,89.3778,89.4354,89.3105,89.4066,2958.0
2024-08-08 11:05:00,93.11,93.15,92.95,93.15,5746.0,89.4162,89.4546,89.2625,89.4546,5746.0
2024-08-08 11:10:00,93.12,93.17,93.0,93.03,9918.0,89.4258,89.4738,89.3105,89.3393,9918.0
2024-08-08 11:15:00,93.07,93.12,93.0,93.03,17381.0,89.3778,89.4258,89.3105,89.3393,17381.0
2024-08-08 11:20:00,93.04,93.14,93.02,93.14,5061.0,89.3489,89.445,89.3297,89.445,5061.0
2024-08-08 11:25:00,93.16,93.33,93.08,93.09,7393.0,89.4642,89.6274,89.3874,89.397,7393.0
2024-08-08 11:30:00,93.09,93.16,93.0,93.06,3848.0,89.397,89.4642,89.3105,89.3682,3848.0
2024-08-08 11:35:00,93.06,93.07,92.91,92.96,3500.0,89.3682,89.3778,89.2241,89.2721,3500.0
2024-08-08 11:40:00,92.88,92.89,92.79,92.82,1807.0,89.1953,89.2049,89.1089,89.1377,1807.0
2024-08-08 11:45:00,92.84,92.86,92.72,92.73,6128.0,89.1569,89.1761,89.0416,89.0512,6128.0
2024-08-08 11:50:00,92.75,92.89,92.72,92.87,4031.0,89.0704,89.2049,89.0416,89.1857,4031.0
2024-08-08 11:55:00,92.9,92.97,92.88,92.91,5156.0,89.2145,89.2817,89.1953,89.2241,5156.0
2024-08-08 12:00:00,92.86,93.0,92.83,93.0,2100.0,89.1761,89.3105,89.1473,89.3105,2100.0
2024-08-08 12:05:00,93.0,93.04,92.88,92.89,3299.0,89.3105,89.3489,89.1953,89.2049,3299.0
2024-08-08 12:10:00,92.89,92.96,92.84,92.88,4300.0,89.2049,89.2721,89.1569,89.1953,4300.0
2024-08-08 12:15:00,92.89,92.91,92.8,92.9,4214.0,89.2049,89.2241,89.1185,89.2145,4214.0
2024-08-08 12:20:00,92.88,92.97,92.87,92.94,4102.0,89.1953,89.2817,89.1857,89.2529,4102.0
2024-08-08 12:25:00,92.94,92.94,92.82,92.85,6145.0,89.2529,89.2529,89.1377,89.1665,6145.0
2024-08-08 12:30:00,92.83,92.83,92.63,92.66,3800.0,89.1473,89.1473,88.9552,88.984,3800.0
2024-08-08 12:35:00,92.66,92.69,92.56,92.69,5195.0,88.984,89.0128,88.888,89.0128,5195.0
2024-08-08 12:40:00,92.67,92.75,92.65,92.7,4839.0,88.9936,89.0704,88.9744,89.0224,4839.0
2024-08-08 12:45:00,92.72,92.86,92.69,92.85,4643.0,89.0416,89.1761,89.0128,89.1665,4643.0
2024-08-08 12:50:00,92.86,92.86,92.78,92.8,4871.0,89.1761,89.1761,89.0993,89.1185,4871.0
2024-08-08 12:55:00,92.79,92.8,92.62,92.66,4226.0,89.1089,89.1185,88.9456,88.984,4226.0
2024-08-08 13:00:00,92.69,92.71,92.5,92.6,12370.0,89.0128,89.032,88.8304,88.9264,12370.0
2024-08-08 13:05:00,92.63,92.7,92.5,92.69,4588.0,88.9552,89.0224,88.8304,89.0128,4588.0
2024-08-08 13:10:00,92.7,92.83,92.69,92.79,3426.0,89.0224,89.1473,89.0128,89.1089,3426.0
2024-08-08 13:15:00,92.81,92.95,92.79,92.95,3910.0,89.1281,89.2625,89.1089,89.2625,3910.0
2024-08-08 13:20:00,92.92,93.17,92.91,93.11,34259.0,89.2337,89.4738,89.2241,89.4162,34259.0
2024-08-08 13:25:00,93.09,93.5,93.09,93.5,5167.0,89.397,89.7907,89.397,89.7907,5167.0
2024-08-08 13:30:00,93.5,93.54,93.44,93.45,12543.0,89.7907,89.8291,89.7331,89.7427,12543.0
2024-08-08 13:35:00,93.44,93.5,93.38,93.4,5337.0,89.7331,89.7907,89.6755,89.6947,5337.0
2024-08-08 13:40:00,93.41,93.51,93.38,93.39,4800.0,89.7043,89.8003,89.6755,89.6851,4800.0
2024-08-08 13:45:00,93.38,93.46,93.38,93.4,2479.0,89.6755,89.7523,89.6755,89.6947,2479.0
2024-08-08 13:50:00,93.42,93.44,93.33,93.38,7751.0,89.7139,89.7331,89.6274,89.6755,7751.0
2024-08-08 13:55:00,93.37,93.43,93.32,93.4,5950.0,89.6659,89.7235,89.6178,89.6947,5950.0
2024-08-08 14:00:00,93.39,93.51,93.34,93.51,5109.0,89.6851,89.8003,89.637,89.8003,5109.0
2024-08-08 14:05:00,93.52,93.52,93.36,93.36,5935.0,89.8099,89.8099,89.6562,89.6562,5935.0
2024-08-08 14:10:00,93.36,93.38,93.27,93.3,6641.0,89.6562,89.6755,89.5698,89.5986,6641.0
2024-08-08 14:15:00,93.27,93.38,93.25,93.38,7353.0,89.5698,89.6755,89.5506,89.6755,7353.0
2024-08-08 14:20:00,93.4,93.4,93.24,93.26,4739.0,89.6947,89.6947,89.541,89.5602,4739.0
2024-08-08 14:25:00,93.26,93.33,93.15,93.25,9574.0,89.5602,89.6274,89.4546,89.5506,9574.0
2024-08-08 14:30:00,93.24,93.32,93.21,93.3,9502.0,89.541,89.6178,89.5122,89.5986,9502.0
2024-08-08 14:35:00,93.3,93.32,93.16,93.2,7871.0,89.5986,89.6178,89.4642,89.5026,7871.0
2024-08-08 14:40:00,93.2,93.29,93.11,93.29,10998.0,89.5026,89.589,89.4162,89.589,10998.0
2024-08-08 14:45:00,93.23,93.45,93.23,93.41,10563.0,89.5314,89.7427,89.5314,89.7043,10563.0
2024-08-08 14:50:00,93.43,93.51,93.4,93.45,5742.0,89.7235,89.8003,89.6947,89.7427,5742.0
2024-08-08 14:55:00,93.46,93.52,93.38,93.4,6602.0,89.7523,89.8099,89.6755,89.6947,6602.0
2024-08-08 15:00:00,93.38,93.42,93.31,93.31,10707.0,89.6755,89.7139,89.6082,89.6082,10707.0
2024-08-08 15:05:00,93.28,93.44,93.28,93.42,15941.0,89.5794,89.7331,89.5794,89.7139,15941.0
2024-08-08 15:10:00,93.4,93.41,93.29,93.34,3403.0,89.6947,89.7043,89.589,89.637,3403.0
2024-08-08 15:15:00,93.31,93.38,93.25,93.3,16021.0,89.6082,89.6755,89.5506,89.5986,16021.0
2024-08-08 15:20:00,93.31,93.39,93.27,93.34,12307.0,89.6082,89.6851,89.5698,89.637,12307.0
2024-08-08 15:25:00,93.35,93.39,93.11,93.12,20021.0,89.6466,89.6851,89.4162,89.4258,20021.0
2024-08-08 15:30:00,93.12,93.23,93.0,93.06,53774.0,89.4258,89.5314,89.3105,89.3682,53774.0
2024-08-08 15:35:00,93.04,93.16,92.99,93.09,12710.0,89.3489,89.4642,89.3009,89.397,12710.0
2024-08-08 15:40:00,93.09,93.23,93.09,93.22,7473.0,89.397,89.5314,89.397,89.5218,7473.0
2024-08-08 15:45:00,93.22,93.25,93.13,93.19,11236.0,89.5218,89.5506,89.4354,89.493,11236.0
2024-08-08 15:50:00,93.14,93.23,92.96,93.07,45939.0,89.445,89.5314,89.2721,89.3778,45939.0
2024-08-08 15:55:00,93.08,93.38,93.04,93.31,102391.0,89.3874,89.6755,89.3489,89.6082,102391.0
2024-08-09 09:30:00,92.9,93.09,91.85,92.42,31835.0,89.2145,89.397,88.2062,88.7535,31835.0
2024-08-09 09:35:00,92.52,92.88,92.33,92.4,10021.0,88.8496,89.1953,88.6671,88.7343,10021.0
2024-08-09 09:40:00,92.56,92.58,92.23,92.47,9713.0,88.888,88.9072,88.5711,88.8016,9713.0
2024-08-09 09:45:00,92.42,92.73,92.41,92.46,5246.0,88.7535,89.0512,88.7439,88.792,5246.0
2024-08-09 09:50:00,92.5,92.75,92.14,92.61,12949.0,88.8304,89.0704,88.4846,88.936,12949.0
2024-08-09 09:55:00,92.68,92.78,92.32,92.66,8010.0,89.0032,89.0993,88.6575,88.984,8010.0
2024-08-09 10:00:00,92.65,93.01,92.63,93.01,4822.0,88.9744,89.3201,88.9552,89.3201,4822.0
2024-08-09 10:05:00,93.01,93.19,92.92,92.92,21396.0,89.3201,89.493,89.2337,89.2337,21396.0
2024-08-09 10:10:00,92.94,93.04,92.76,92.91,4504.0,89.2529,89.3489,89.0801,89.2241,4504.0
2024-08-09 10:15:00,92.85,92.9,92.62,92.62,13361.0,89.1665,89.2145,88.9456,88.9456,13361.0
2024-08-09 10:20:00,92.71,92.94,92.69,92.9,11441.0,89.032,89.2529,89.0128,89.2145,11441.0
2024-08-09 10:25:00,92.97,92.97,92.77,92.92,7535.0,89.2817,89.2817,89.0897,89.2337,7535.0
2024-08-09 10:30:00,92.89,92.95,92.8,92.8,2667.0,89.2049,89.2625,89.1185,89.1185,2667.0
2024-08-09 10:35:00,92.85,92.95,92.71,92.92,4700.0,89.1665,89.2625,89.032,89.2337,4700.0
2024-08-09 10:40:00,92.96,93.19,92.93,93.11,11527.0,89.2721,89.493,89.2433,89.4162,11527.0
2024-08-09 10:45:00,93.14,93.16,92.93,93.04,4734.0,89.445,89.4642,89.2433,89.3489,4734.0
2024-08-09 10:50:00,93.01,93.31,93.01,93.2,6410.0,89.3201,89.6082,89.3201,89.5026,6410.0
2024-08-09 10:55:00,93.28,93.42,93.22,93.39,5593.0,89.5794,89.7139,89.5218,89.6851,5593.0
2024-08-09 11:00:00,93.39,93.55,93.34,93.5,6427.0,89.6851,89.8387,89.637,89.7907,6427.0
2024-08-09 11:05:00,93.54,93.58,93.47,93.48,3981.0,89.8291,89.8675,89.7619,89.7715,3981.0
2024-08-09 11:10:00,93.51,93.54,93.36,93.45,8142.0,89.8003,89.8291,89.6562,89.7427,8142.0
2024-08-09 11:15:00,93.45,93.54,93.31,93.5,3680.0,89.7427,89.8291,89.6082,89.7907,3680.0
2024-08-09 11:20:00,93.51,93.51,93.31,93.42,3714.0,89.8003,89.8003,89.6082,89.7139,3714.0
2024-08-09 11:25:00,93.45,93.48,93.25,93.31,4396.0,89.7427,89.7715,89.5506,89.6082,4396.0
2024-08-09 11:30:00,93.29,93.53,93.23,93.53,4299.0,89.589,89.8195,89.5314,89.8195,4299.0
2024-08-09 11:35:00,93.49,93.61,93.4,93.6,5037.0,89.7811,89.8963,89.6947,89.8867,5037.0
2024-08-09 11:40:00,93.58,93.62,93.5,93.62,4945.0,89.8675,89.9059,89.7907,89.9059,4945.0
2024-08-09 11:45:00,93.62,93.73,93.59,93.69,9075.0,89.9059,90.0116,89.8771,89.9732,9075.0
2024-08-09 11:50:00,93.69,93.76,93.6,93.71,10295.0,89.9732,90.0404,89.8867,89.9924,10295.0
2024-08-09 11:55:00,93.72,93.72,93.45,93.53,3109.0,90.002,90.002,89.7427,89.8195,3109.0
2024-08-09 12:00:00,93.51,93.57,93.47,93.52,1350.0,89.8003,89.8579,89.7619,89.8099,1350.0
2024-08-09 12:05:00,93.55,93.56,93.46,93.51,4173.0,89.8387,89.8483,89.7523,89.8003,4173.0
2024-08-09 12:10:00,93.49,93.51,93.44,93.51,4048.0,89.7811,89.8003,89.7331,89.8003,4048.0
2024-08-09 12:15:00,93.48,93.52,93.44,93.45,8236.0,89.7715,89.8099,89.7331,89.7427,8236.0
2024-08-09 12:20:00,93.45,93.53,93.39,93.44,4802.0,89.7427,89.8195,89.6851,89.7331,4802.0
2024-08-09 12:25:00,93.45,93.52,93.44,93.5,2822.0,89.7427,89.8099,89.7331,89.7907,2822.0
2024-08-09 12:30:00,93.48,93.56,93.48,93.55,3086.0,89.7715,89.8483,89.7715,89.8387,3086.0
2024-08-09 12:35:00,93.48,93.5,93.31,93.47,20194.0,89.7715,89.7907,89.6082,89.7619,20194.0
2024-08-09 12:40:00,93.47,93.53,93.43,93.52,2147.0,89.7619,89.8195,89.7235,89.8099,2147.0
2024-08-09 12:45:00,93.51,93.54,93.44,93.54,3265.0,89.8003,89.8291,89.7331,89.8291,3265.0
2024-08-09 12:50:00,93.52,93.52,93.39,93.39,4461.0,89.8099,89.8099,89.6851,89.6851,4461.0
2024-08-09 12:55:00,93.42,93.5,93.42,93.5,3841.0,89.7139,89.7907,89.7139,89.7907,3841.0
2024-08-09 13:00:00,93.5,93.5,93.25,93.25,23370.0,89.7907,89.7907,89.5506,89.5506,23370.0
2024-08-09 13:05:00,93.27,93.3,93.18,93.21,17704.0,89.5698,89.5986,89.4834,89.5122,17704.0
2024-08-09 13:10:00,93.23,93.29,93.21,93.26,10204.0,89.5314,89.589,89.5122,89.5602,10204.0
2024-08-09 13:15:00,93.3,93.41,93.18,93.19,23380.0,89.5986,89.7043,89.4834,89.493,23380.0
2024-08-09 13:20:00,93.22,93.24,93.13,93.13,6371.0,89.5218,89.541,89.4354,89.4354,6371.0
2024-08-09 13:25:00,93.16,93.35,93.16,93.35,5906.0,89.4642,89.6466,89.4642,89.6466,5906.0
2024-08-09 13:30:00,93.36,93.44,93.28,93.3,7425.0,89.6562,89.7331,89.5794,89.5986,7425.0
2024-08-09 13:35:00,93.28,93.28,92.95,93.0,28703.0,89.5794,89.5794,89.2625,89.3105,28703.0
2024-08-09 13:40:00,93.04,93.04,92.57,92.72,13192.0,89.3489,89.3489,88.8976,89.0416,13192.0
2024-08-09 13:45:00,92.75,92.9,92.75,92.9,4719.0,89.0704,89.2145,89.0704,89.2145,4719.0
2024-08-09 13:50:00,92.79,92.89,92.62,92.67,4002.0,89.1089,89.2049,88.9456,88.9936,4002.0
2024-08-09 13:55:00,92.66,92.76,92.64,92.71,9150.0,88.984,89.0801,88.9648,89.032,9150.0
2024-08-09 14:00:00,92.69,92.76,92.62,92.67,4613.0,89.0128,89.0801,88.9456,88.9936,4613.0
2024-08-09 14:05:00,92.65,92.69,92.45,92.48,29861.0,88.9744,89.0128,88.7824,88.8112,29861.0
2024-08-09 14:10:00,92.46,92.47,92.32,92.4,11555.0,88.792,88.8016,88.6575,88.7343,11555.0
2024-08-09 14:15:00,92.42,92.47,92.34,92.47,6955.0,88.7535,88.8016,88.6767,88.8016,6955.0
2024-08-09 14:20:00,92.47,92.65,92.47,92.58,45164.0,88.8016,88.9744,88.8016,88.9072,45164.0
2024-08-09 14:25:00,92.59,92.65,92.52,92.58,4768.0,88.9168,88.9744,88.8496,88.9072,4768.0
2024-08-09 14:30:00,92.6,92.67,92.58,92.62,2304.0,88.9264,88.9936,88.9072,88.9456,2304.0
2024-08-09 14:35:00,92.65,92.73,92.59,92.72,3030.0,88.9744,89.0512,88.9168,89.0416,3030.0
2024-08-09 14:40:00,92.72,92.81,92.72,92.81,1251.0,89.0416,89.1281,89.0416,89.1281,1251.0
2024-08-09 14:45:00,92.81,92.86,92.79,92.8,3309.0,89.1281,89.1761,89.1089,89.1185,3309.0
2024-08-09 14:50:00,92.79,92.79,92.64,92.66,5532.0,89.1089,89.1089,88.9648,88.984,5532.0
2024-08-09 14:55:00,92.67,92.75,92.57,92.75,3810.0,88.9936,89.0704,88.8976,89.0704,3810.0
2024-08-09 15:00:00,92.77,92.85,92.71,92.83,5801.0,89.0897,89.1665,89.032,89.1473,5801.0
2024-08-09 15:05:00,92.82,92.87,92.78,92.84,2832.0,89.1377,89.1857,89.0993,89.1569,2832.0
2024-08-09 15:10:00,92.85,92.91,92.83,92.87,4262.0,89.1665,89.2241,89.1473,89.1857,4262.0
2024-08-09 15:15:00,92.9,93.0,92.89,93.0,4702.0,89.2145,89.3105,89.2049,89.3105,4702.0
2024-08-09 15:20:00,93.0,93.0,92.78,92.81,8684.0,89.3105,89.3105,89.0993,89.1281,8684.0
2024-08-09 15:25:00,92.81,92.89,92.78,92.8,28211.0,89.1281,89.2049,89.0993,89.1185,28211.0
2024-08-09 15:30:00,92.81,92.96,92.77,92.84,13879.0,89.1281,89.2721,89.0897,89.1569,13879.0
2024-08-09 15:35:00,92.86,92.96,92.79,92.8,12832.0,89.1761,89.2721,89.1089,89.1185,12832.0
2024-08-09 15:40:00,92.8,92.88,92.79,92.82,11407.0,89.1185,89.1953,89.1089,89.1377,11407.0
2024-08-09 15:45:00,92.84,92.94,92.82,92.93,15549.0,89.1569,89.2529,89.1377,89.2433,15549.0
2024-08-09 15:50:00,92.92,92.94,92.73,92.77,34658.0,89.2337,89.2529,89.0512,89.0897,34658.0
2024-08-09 15:55:00,92.78,92.91,92.67,92.86,133571.0,89.0993,89.2241,88.9936,89.1761,133571.0
2024-08-12 09:30:00,92.68,92.87,92.07,92.2,40452.0,89.0032,89.1857,88.4174,88.5423,40452.0
2024-08-12 09:35:00,92.14,92.31,92.07,92.27,2887.0,88.4846,88.6479,88.4174,88.6095,2887.0
2024-08-12 09:40:00,92.31,92.5,92.14,92.26,15450.0,88.6479,88.8304,88.4846,88.5999,15450.0
2024-08-12 09:45:00,92.29,92.29,91.84,91.84,13109.0,88.6287,88.6287,88.1966,88.1966,13109.0
2024-08-12 09:50:00,91.91,92.04,91.89,91.95,26225.0,88.2638,88.3886,88.2446,88.3022,26225.0
2024-08-12 09:55:00,92.0,92.0,91.37,91.71,11001.0,88.3502,88.3502,87.7452,88.0717,11001.0
2024-08-12 10:00:00,91.66,91.97,91.45,91.89,8523.0,88.0237,88.3214,87.822,88.2446,8523.0
2024-08-12 10:05:00,91.88,92.07,91.85,92.07,15875.0,88.235,88.4174,88.2062,88.4174,15875.0
2024-08-12 10:10:00,92.1,92.29,92.0,92.23,39458.0,88.4462,88.6287,88.3502,88.5711,39458.0
2024-08-12 10:15:00,92.24,92.24,91.99,92.21,29841.0,88.5807,88.5807,88.3406,88.5519,29841.0
2024-08-12 10:20:00,92.24,92.31,92.14,92.28,10609.0,88.5807,88.6479,88.4846,88.6191,10609.0
2024-08-12 10:25:00,92.28,92.43,92.25,92.4,26760.0,88.6191,88.7631,88.5903,88.7343,26760.0
2024-08-12 10:30:00,92.39,92.65,92.39,92.53,16839.0,88.7247,88.9744,88.7247,88.8592,16839.0
2024-08-12 10:35:00,92.51,92.6,92.35,92.39,25514.0,88.84,88.9264,88.6863,88.7247,25514.0
2024-08-12 10:40:00,92.41,92.52,92.4,92.46,8621.0,88.7439,88.8496,88.7343,88.792,8621.0
2024-08-12 10:45:00,92.4,92.43,92.32,92.42,3909.0,88.7343,88.7631,88.6575,88.7535,3909.0
2024-08-12 10:50:00,92.42,92.44,92.29,92.34,20365.0,88.7535,88.7727,88.6287,88.6767,20365.0
2024-08-12 10:55:00,92.36,92.46,92.31,92.4,11543.0,88.6959,88.792,88.6479,88.7343,11543.0
2024-08-12 11:00:00,92.42,92.47,92.32,92.32,3419.0,88.7535,88.8016,88.6575,88.6575,3419.0
2024-08-12 11:05:00,92.34,92.38,92.2,92.3,12242.0,88.6767,88.7151,88.5423,88.6383,12242.0
2024-08-12 11:10:00,92.3,92.37,92.19,92.35,12168.0,88.6383,88.7055,88.5327,88.6863,12168.0
2024-08-12 11:15:00,92.35,92.36,92.28,92.31,8002.0,88.6863,88.6959,88.6191,88.6479,8002.0
2024-08-12 11:20:00,92.31,92.36,91.98,91.98,34755.0,88.6479,88.6959,88.331,88.331,34755.0
2024-08-12 11:25:00,91.96,92.29,91.94,92.28,11190.0,88.3118,88.6287,88.2926,88.6191,11190.0
2024-08-12 11:30:00,92.23,92.27,92.13,92.17,13385.0,88.5711,88.6095,88.475,88.5135,13385.0
2024-08-12 11:35:00,92.17,92.21,92.08,92.09,8938.0,88.5135,88.5519,88.427,88.4366,8938.0
2024-08-12 11:40:00,92.08,92.2,92.04,92.14,11917.0,88.427,88.5423,88.3886,88.4846,11917.0
2024-08-12 11:45:00,92.11,92.23,92.02,92.23,6724.0,88.4558,88.5711,88.3694,88.5711,6724.0
2024-08-12 11:50:00,92.23,92.5,92.23,92.46,2896.0,88.5711,88.8304,88.5711,88.792,2896.0
2024-08-12 11:55:00,92.5,92.5,92.39,92.45,7861.0,88.8304,88.8304,88.7247,88.7824,7861.0
2024-08-12 12:00:00,92.47,92.55,92.41,92.42,28991.0,88.8016,88.8784,88.7439,88.7535,28991.0
2024-08-12 12:05:00,92.43,92.45,92.23,92.26,8814.0,88.7631,88.7824,88.5711,88.5999,8814.0
2024-08-12 12:10:00,92.3,92.34,92.23,92.34,7404.0,88.6383,88.6767,88.5711,88.6767,7404.0
2024-08-12 12:15:00,92.33,92.33,92.24,92.25,11289.0,88.6671,88.6671,88.5807,88.5903,11289.0
2024-08-12 12:20:00,92.26,92.28,92.21,92.27,7268.0,88.5999,88.6191,88.5519,88.6095,7268.0
2024-08-12 12:25:00,92.28,92.31,92.19,92.24,9929.0,88.6191,88.6479,88.5327,88.5807,9929.0
2024-08-12 12:30:00,92.24,92.24,92.14,92.15,12119.0,88.5807,88.5807,88.4846,88.4943,12119.0
2024-08-12 12:35:00,92.13,92.35,92.11,92.35,18616.0,88.475,88.6863,88.4558,88.6863,18616.0
2024-08-12 12:40:00,92.35,92.35,92.14,92.18,20055.0,88.6863,88.6863,88.4846,88.5231,20055.0
2024-08-12 12:45:00,92.18,92.28,92.17,92.26,8642.0,88.5231,88.6191,88.5135,88.5999,8642.0
2024-08-12 12:50:00,92.23,92.29,92.14,92.26,6771.0,88.5711,88.6287,88.4846,88.5999,6771.0
2024-08-12 12:55:00,92.24,92.24,92.07,92.12,20363.0,88.5807,88.5807,88.4174,88.4654,20363.0
2024-08-12 13:00:00,92.1,92.13,91.96,92.05,23079.0,88.4462,88.475,88.3118,88.3982,23079.0
2024-08-12 13:05:00,92.04,92.11,91.96,92.06,26909.0,88.3886,88.4558,88.3118,88.4078,26909.0
2024-08-12 13:10:00,92.08,92.13,91.96,92.07,17170.0,88.427,88.475,88.3118,88.4174,17170.0
2024-08-12 13:15:00,92.07,92.23,92.04,92.22,8867.0,88.4174,88.5711,88.3886,88.5615,8867.0
2024-08-12 13:20:00,92.19,92.25,92.12,92.14,12449.0,88.5327,88.5903,88.4654,88.4846,12449.0
2024-08-12 13:25:00,92.14,92.14,91.99,92.05,35771.0,88.4846,88.4846,88.3406,88.3982,35771.0
2024-08-12 13:30:00,92.07,92.15,92.05,92.15,12001.0,88.4174,88.4943,88.3982,88.4943,12001.0
2024-08-12 13:35:00,92.16,92.18,92.05,92.11,9321.0,88.5039,88.5231,88.3982,88.4558,9321.0
2024-08-12 13:40:00,92.14,92.14,92.03,92.06,8410.0,88.4846,88.4846,88.379,88.4078,8410.0
2024-08-12 13:45:00,92.05,92.1,91.97,91.98,26451.0,88.3982,88.4462,88.3214,88.331,26451.0
2024-08-12 13:50:00,91.96,92.03,91.92,92.0,33983.0,88.3118,88.379,88.2734,88.3502,33983.0
2024-08-12 13:55:00,92.0,92.01,91.94,91.96,21925.0,88.3502,88.3598,88.2926,88.3118,21925.0
2024-08-12 14:00:00,91.95,92.02,91.87,92.01,10619.0,88.3022,88.3694,88.2254,88.3598,10619.0
2024-08-12 14:05:00,91.99,92.02,91.91,91.92,10508.0,88.3406,88.3694,88.2638,88.2734,10508.0
2024-08-12 14:10:00,91.93,92.04,91.92,92.03,13225.0,88.283,88.3886,88.2734,88.379,13225.0
2024-08-12 14:15:00,92.05,92.05,91.92,91.93,8199.0,88.3982,88.3982,88.2734,88.283,8199.0
2024-08-12 14:20:00,91.92,92.04,91.92,91.94,9607.0,88.2734,88.3886,88.2734,88.2926,9607.0
2024-08-12 14:25:00,91.97,92.08,91.96,92.01,13604.0,88.3214,88.427,88.3118,88.3598,13604.0
2024-08-12 14:30:00,92.01,92.07,91.98,92.06,13075.0,88.3598,88.4174,88.331,88.4078,13075.0
2024-08-12 14:35:00,92.04,92.15,92.0,92.15,12316.0,88.3886,88.4943,88.3502,88.4943,12316.0
2024-08-12 14:40:00,92.14,92.16,92.08,92.14,7356.0,88.4846,88.5039,88.427,88.4846,7356.0
2024-08-12 14:45:00,92.15,92.22,92.14,92.2,7967.0,88.4943,88.5615,88.4846,88.5423,7967.0
2024-08-12 14:50:00,92.2,92.3,92.19,92.25,8076.0,88.5423,88.6383,88.5327,88.5903,8076.0
2024-08-12 14:55:00,92.27,92.34,92.26,92.31,10990.0,88.6095,88.6767,88.5999,88.6479,10990.0
2024-08-12 15:00:00,92.29,92.35,92.22,92.28,12531.0,88.6287,88.6863,88.5615,88.6191,12531.0
2024-08-12 15:05:00,92.25,92.35,92.23,92.35,37561.0,88.5903,88.6863,88.5711,88.6863,37561.0
2024-08-12 15:10:00,92.36,92.41,92.3,92.33,8995.0,88.6959,88.7439,88.6383,88.6671,8995.0
2024-08-12 15:15:00,92.31,92.39,92.3,92.37,8195.0,88.6479,88.7247,88.6383,88.7055,8195.0
2024-08-12 15:20:00,92.38,92.38,92.25,92.28,14490.0,88.7151,88.7151,88.5903,88.6191,14490.0
2024-08-12 15:25:00,92.28,92.35,92.25,92.27,16410.0,88.6191,88.6863,88.5903,88.6095,16410.0
2024-08-12 15:30:00,92.28,92.32,92.25,92.29,27419.0,88.6191,88.6575,88.5903,88.6287,27419.0
2024-08-12 15:35:00,92.3,92.37,92.3,92.35,12351.0,88.6383,88.7055,88.6383,88.6863,12351.0
2024-08-12 15:40:00,92.38,92.38,92.29,92.33,19452.0,88.7151,88.7151,88.6287,88.6671,19452.0
2024-08-12 15:45:00,92.32,92.41,92.29,92.41,36940.0,88.6575,88.7439,88.6287,88.7439,36940.0
2024-08-12 15:50:00,92.4,92.45,92.01,92.06,85571.0,88.7343,88.7824,88.3598,88.4078,85571.0
2024-08-12 15:55:00,92.09,92.23,92.08,92.12,246663.0,88.4366,88.5711,88.427,88.4654,246663.0
2024-08-13 09:30:00,92.62,92.62,91.83,92.22,24024.0,88.9456,88.9456,88.1869,88.5615,24024.0
2024-08-13 09:35:00,92.2,92.34,92.08,92.28,14348.0,88.5423,88.6767,88.427,88.6191,14348.0
2024-08-13 09:40:00,92.32,92.46,92.23,92.45,17726.0,88.6575,88.792,88.5711,88.7824,17726.0
2024-08-13 09:45:00,92.45,92.71,92.4,92.6,25732.0,88.7824,89.032,88.7343,88.9264,25732.0
2024-08-13 09:50:00,92.63,92.66,92.27,92.39,43340.0,88.9552,88.984,88.6095,88.7247,43340.0
2024-08-13 09:55:00,92.36,92.42,92.14,92.24,34789.0,88.6959,88.7535,88.4846,88.5807,34789.0
2024-08-13 10:00:00,92.21,92.21,91.76,91.8,27661.0,88.5519,88.5519,88.1197,88.1581,27661.0
2024-08-13 10:05:00,91.78,92.0,91.7,91.89,15383.0,88.1389,88.3502,88.0621,88.2446,15383.0
2024-08-13 10:10:00,91.91,92.02,91.86,91.87,31254.0,88.2638,88.3694,88.2158,88.2254,31254.0
2024-08-13 10:15:00,91.84,91.84,91.52,91.72,16168.0,88.1966,88.1966,87.8892,88.0813,16168.0
2024-08-13 10:20:00,91.72,91.82,91.7,91.78,19236.0,88.0813,88.1773,88.0621,88.1389,19236.0
2024-08-13 10:25:00,91.81,91.92,91.78,91.85,13933.0,88.1677,88.2734,88.1389,88.2062,13933.0
2024-08-13 10:30:00,91.85,91.85,91.59,91.63,9268.0,88.2062,88.2062,87.9565,87.9949,9268.0
2024-08-13 10:35:00,91.63,91.81,91.6,91.81,18217.0,87.9949,88.1677,87.9661,88.1677,18217.0
2024-08-13 10:40:00,91.78,91.94,91.78,91.94,13694.0,88.1389,88.2926,88.1389,88.2926,13694.0
2024-08-13 10:45:00,91.88,91.89,91.78,91.87,11236.0,88.235,88.2446,88.1389,88.2254,11236.0
2024-08-13 10:50:00,91.88,91.88,91.71,91.78,15994.0,88.235,88.235,88.0717,88.1389,15994.0
2024-08-13 10:55:00,91.79,91.93,91.76,91.81,20881.0,88.1485,88.283,88.1197,88.1677,20881.0
2024-08-13 11:00:00,91.79,91.93,91.78,91.89,12204.0,88.1485,88.283,88.1389,88.2446,12204.0
2024-08-13 11:05:00,91.89,91.91,91.78,91.78,16064.0,88.2446,88.2638,88.1389,88.1389,16064.0
2024-08-13 11:10:00,91.77,91.88,91.73,91.81,7085.0,88.1293,88.235,88.0909,88.1677,7085.0
2024-08-13 11:15:00,91.81,91.89,91.81,91.85,13673.0,88.1677,88.2446,88.1677,88.2062,13673.0
2024-08-13 11:20:00,91.82,91.86,91.7,91.8,8639.0,88.1773,88.2158,88.0621,88.1581,8639.0
2024-08-13 11:25:00,91.83,91.99,91.78,91.9,9667.0,88.1869,88.3406,88.1389,88.2542,9667.0
2024-08-13 11:30:00,91.9,92.0,91.89,91.9,20446.0,88.2542,88.3502,88.2446,88.2542,20446.0
2024-08-13 11:35:00,91.92,92.04,91.9,92.0,17564.0,88.2734,88.3886,88.2542,88.3502,17564.0
2024-08-13 11:40:00,91.99,92.01,91.93,91.94,10163.0,88.3406,88.3598,88.283,88.2926,10163.0
2024-08-13 11:45:00,91.94,92.0,91.94,91.98,6817.0,88.2926,88.3502,88.2926,88.331,6817.0
2024-08-13 11:50:00,91.98,92.06,91.95,92.04,18715.0,88.331,88.4078,88.3022,88.3886,18715.0
2024-08-13 11:55:00,92.02,92.07,91.98,92.01,7335.0,88.3694,88.4174,88.331,88.3598,7335.0
2024-08-13 12:00:00,92.01,92.15,91.97,92.1,15769.0,88.3598,88.4943,88.3214,88.4462,15769.0
2024-08-13 12:05:00,92.12,92.14,92.08,92.09,6932.0,88.4654,88.4846,88.427,88.4366,6932.0
2024-08-13 12:10:00,92.09,92.19,92.08,92.16,9694.0,88.4366,88.5327,88.427,88.5039,9694.0
2024-08-13 12:15:00,92.16,92.24,92.15,92.18,4270.0,88.5039,88.5807,88.4943,88.5231,4270.0
2024-08-13 12:20:00,92.2,92.24,92.11,92.11,8639.0,88.5423,88.5807,88.4558,88.4558,8639.0
2024-08-13 12:25:00,92.12,92.23,92.12,92.19,5699.0,88.4654,88.5711,88.4654,88.5327,5699.0
2024-08-13 12:30:00,92.19,92.19,92.11,92.14,4683.0,88.5327,88.5327,88.4558,88.4846,4683.0
2024-08-13 12:35:00,92.14,92.24,92.12,92.24,5351.0,88.4846,88.5807,88.4654,88.5807,5351.0
2024-08-13 12:40:00,92.24,92.33,92.22,92.33,6521.0,88.5807,88.6671,88.5615,88.6671,6521.0
2024-08-13 12:45:00,92.33,92.45,92.31,92.43,2387.0,88.6671,88.7824,88.6479,88.7631,2387.0
2024-08-13 12:50:00,92.41,92.51,92.41,92.46,9341.0,88.7439,88.84,88.7439,88.792,9341.0
2024-08-13 12:55:00,92.43,92.48,92.41,92.48,5490.0,88.7631,88.8112,88.7439,88.8112,5490.0
2024-08-13 13:00:00,92.48,92.48,92.35,92.36,4544.0,88.8112,88.8112,88.6863,88.6959,4544.0
2024-08-13 13:05:00,92.37,92.44,92.34,92.35,4881.0,88.7055,88.7727,88.6767,88.6863,4881.0
2024-08-13 13:10:00,92.35,92.39,92.33,92.38,3273.0,88.6863,88.7247,88.6671,88.7151,3273.0
2024-08-13 13:15:00,92.35,92.4,92.34,92.37,3144.0,88.6863,88.7343,88.6767,88.7055,3144.0
2024-08-13 13:20:00,92.34,92.36,92.32,92.33,4703.0,88.6767,88.6959,88.6575,88.6671,4703.0
2024-08-13 13:25:00,92.36,92.37,92.34,92.35,4652.0,88.6959,88.7055,88.6767,88.6863,4652.0
2024-08-13 13:30:00,92.35,92.39,92.31,92.38,26077.0,88.6863,88.7247,88.6479,88.7151,26077.0
2024-08-13 13:35:00,92.38,92.42,92.36,92.42,3614.0,88.7151,88.7535,88.6959,88.7535,3614.0
2024-08-13 13:40:00,92.44,92.49,92.44,92.47,2431.0,88.7727,88.8208,88.7727,88.8016,2431.0
2024-08-13 13:45:00,92.46,92.46,92.29,92.45,11031.0,88.792,88.792,88.6287,88.7824,11031.0
2024-08-13 13:50:00,92.48,92.57,92.46,92.56,2073.0,88.8112,88.8976,88.792,88.888,2073.0
2024-08-13 13:55:00,92.59,92.66,92.59,92.64,2373.0,88.9168,88.984,88.9168,88.9648,2373.0
2024-08-13 14:00:00,92.63,92.66,92.59,92.62,3229.0,88.9552,88.984,88.9168,88.9456,3229.0
2024-08-13 14:05:00,92.62,92.66,92.59,92.61,6584.0,88.9456,88.984,88.9168,88.936,6584.0
2024-08-13 14:10:00,92.6,92.6,92.49,92.51,5314.0,88.9264,88.9264,88.8208,88.84,5314.0
2024-08-13 14:15:00,92.5,92.54,92.42,92.48,7576.0,88.8304,88.8688,88.7535,88.8112,7576.0
2024-08-13 14:20:00,92.5,92.52,92.48,92.49,3487.0,88.8304,88.8496,88.8112,88.8208,3487.0
2024-08-13 14:25:00,92.5,92.55,92.5,92.53,3087.0,88.8304,88.8784,88.8304,88.8592,3087.0
2024-08-13 14:30:00,92.53,92.56,92.5,92.55,4665.0,88.8592,88.888,88.8304,88.8784,4665.0
2024-08-13 14:35:00,92.56,92.62,92.56,92.62,3185.0,88.888,88.9456,88.888,88.9456,3185.0
2024-08-13 14:40:00,92.61,92.61,92.54,92.54,4929.0,88.936,88.936,88.8688,88.8688,4929.0
2024-08-13 14:45:00,92.54,92.56,92.48,92.56,4094.0,88.8688,88.888,88.8112,88.888,4094.0
2024-08-13 14:50:00,92.58,92.6,92.51,92.52,3442.0,88.9072,88.9264,88.84,88.8496,3442.0
2024-08-13 14:55:00,92.51,92.54,92.47,92.52,4044.0,88.84,88.8688,88.8016,88.8496,4044.0
2024-08-13 15:00:00,92.51,92.56,92.47,92.52,8297.0,88.84,88.888,88.8016,88.8496,8297.0
2024-08-13 15:05:00,92.53,92.54,92.47,92.5,3636.0,88.8592,88.8688,88.8016,88.8304,3636.0
2024-08-13 15:10:00,92.5,92.51,92.43,92.48,7462.0,88.8304,88.84,88.7631,88.8112,7462.0
2024-08-13 15:15:00,92.47,92.56,92.47,92.51,4942.0,88.8016,88.888,88.8016,88.84,4942.0
2024-08-13 15:20:00,92.49,92.55,92.45,92.54,5569.0,88.8208,88.8784,88.7824,88.8688,5569.0
2024-08-13 15:25:00,92.55,92.62,92.52,92.6,11072.0,88.8784,88.9456,88.8496,88.9264,11072.0
2024-08-13 15:30:00,92.61,92.63,92.49,92.52,10218.0,88.936,88.9552,88.8208,88.8496,10218.0
2024-08-13 15:35:00,92.55,92.61,92.51,92.61,15159.0,88.8784,88.936,88.84,88.936,15159.0
2024-08-13 15:40:00,92.61,92.69,92.6,92.67,11558.0,88.936,89.0128,88.9264,88.9936,11558.0
2024-08-13 15:45:00,92.67,92.89,92.65,92.89,16811.0,88.9936,89.2049,88.9744,89.2049,16811.0
2024-08-13 15:50:00,92.89,92.9,92.55,92.6,39101.0,89.2049,89.2145,88.8784,88.9264,39101.0
2024-08-13 15:55:00,92.56,92.71,92.47,92.65,95809.0,88.888,89.032,88.8016,88.9744,95809.0
2024-08-14 09:30:00,92.66,93.21,92.57,93.12,21836.0,88.984,89.5122,88.8976,89.4258,21836.0
2024-08-14 09:35:00,93.12,93.36,93.0,93.11,4120.0,89.4258,89.6562,89.3105,89.4162,4120.0
2024-08-14 09:40:00,93.0,93.25,92.97,93.06,5371.0,89.3105,89.5506,89.2817,89.3682,5371.0
2024-08-14 09:45:00,93.05,93.28,92.85,93.27,20068.0,89.3585,89.5794,89.1665,89.5698,20068.0
2024-08-14 09:50:00,93.29,93.55,93.24,93.45,12145.0,89.589,89.8387,89.541,89.7427,12145.0
2024-08-14 09:55:00,93.48,93.56,93.33,93.33,7012.0,89.7715,89.8483,89.6274,89.6274,7012.0
2024-08-14 10:00:00,93.32,93.45,93.17,93.45,5496.0,89.6178,89.7427,89.4738,89.7427,5496.0
2024-08-14 10:05:00,93.43,93.45,93.07,93.21,3977.0,89.7235,89.7427,89.3778,89.5122,3977.0
2024-08-14 10:10:00,93.2,93.47,93.2,93.44,16353.0,89.5026,89.7619,89.5026,89.7331,16353.0
2024-08-14 10:15:00,93.44,93.5,93.38,93.48,9761.0,89.7331,89.7907,89.6755,89.7715,9761.0
2024-08-14 10:20:00,93.5,93.74,93.41,93.7,9330.0,89.7907,90.0212,89.7043,89.9828,9330.0
2024-08-14 10:25:00,93.67,93.89,93.6,93.69,13146.0,89.954,90.1652,89.8867,89.9732,13146.0
2024-08-14 10:30:00,93.7,93.7,93.21,93.22,14217.0,89.9828,89.9828,89.5122,89.5218,14217.0
2024-08-14 10:35:00,93.21,93.32,93.21,93.25,4685.0,89.5122,89.6178,89.5122,89.5506,4685.0
2024-08-14 10:40:00,93.3,93.5,93.3,93.34,3970.0,89.5986,89.7907,89.5986,89.637,3970.0
2024-08-14 10:45:00,93.37,93.48,93.35,93.47,3302.0,89.6659,89.7715,89.6466,89.7619,3302.0
2024-08-14 10:50:00,93.44,93.49,93.38,93.43,20385.0,89.7331,89.7811,89.6755,89.7235,20385.0
2024-08-14 10:55:00,93.43,93.71,93.41,93.71,10906.0,89.7235,89.9924,89.7043,89.9924,10906.0
2024-08-14 11:00:00,93.71,93.76,93.59,93.75,15057.0,89.9924,90.0404,89.8771,90.0308,15057.0
2024-08-14 11:05:00,93.76,93.97,93.75,93.77,60509.0,90.0404,90.242,90.0308,90.05,60509.0
2024-08-14 11:10:00,93.8,94.0,93.8,93.94,10341.0,90.0788,90.2709,90.0788,90.2132,10341.0
2024-08-14 11:15:00,93.94,93.96,93.85,93.93,16598.0,90.2132,90.2324,90.1268,90.2036,16598.0
2024-08-14 11:20:00,93.9,93.96,93.85,93.93,12302.0,90.1748,90.2324,90.1268,90.2036,12302.0
2024-08-14 11:25:00,93.95,94.0,93.9,93.95,35899.0,90.2228,90.2709,90.1748,90.2228,35899.0
2024-08-14 11:30:00,93.97,94.3,93.95,94.2,53138.0,90.242,90.559,90.2228,90.4629,53138.0
2024-08-14 11:35:00,94.16,94.2,94.07,94.12,78223.0,90.4245,90.4629,90.3381,90.3861,78223.0
2024-08-14 11:40:00,94.12,94.22,94.07,94.13,41312.0,90.3861,90.4821,90.3381,90.3957,41312.0
2024-08-14 11:45:00,94.16,94.22,94.06,94.09,9251.0,90.4245,90.4821,90.3285,90.3573,9251.0
2024-08-14 11:50:00,94.09,94.26,94.04,94.18,15789.0,90.3573,90.5205,90.3093,90.4437,15789.0
2024-08-14 11:55:00,94.18,94.26,94.16,94.25,12126.0,90.4437,90.5205,90.4245,90.5109,12126.0
2024-08-14 12:00:00,94.23,94.34,94.18,94.18,7168.0,90.4917,90.5974,90.4437,90.4437,7168.0
2024-08-14 12:05:00,94.16,94.21,94.13,94.2,22958.0,90.4245,90.4725,90.3957,90.4629,22958.0
2024-08-14 12:10:00,94.18,94.34,94.15,94.28,9741.0,90.4437,90.5974,90.4149,90.5398,9741.0
2024-08-14 12:15:00,94.3,94.37,94.12,94.12,25266.0,90.559,90.6262,90.3861,90.3861,25266.0
2024-08-14 12:20:00,94.11,94.28,94.05,94.08,30139.0,90.3765,90.5398,90.3189,90.3477,30139.0
2024-08-14 12:25:00,94.08,94.23,94.04,94.21,27522.0,90.3477,90.4917,90.3093,90.4725,27522.0
2024-08-14 12:30:00,94.22,94.26,94.19,94.22,13006.0,90.4821,90.5205,90.4533,90.4821,13006.0
2024-08-14 12:35:00,94.22,94.34,94.2,94.32,10301.0,90.4821,90.5974,90.4629,90.5782,10301.0
2024-08-14 12:40:00,94.33,94.48,94.25,94.25,38307.0,90.5878,90.7318,90.5109,90.5109,38307.0
2024-08-14 12:45:00,94.27,94.56,94.27,94.48,21409.0,90.5301,90.8086,90.5301,90.7318,21409.0
2024-08-14 12:50:00,94.49,94.64,94.49,94.64,12110.0,90.7414,90.8855,90.7414,90.8855,12110.0
2024-08-14 12:55:00,94.64,94.72,94.59,94.7,11330.0,90.8855,90.9623,90.8375,90.9431,11330.0
2024-08-14 13:00:00,94.69,94.69,94.52,94.6,11076.0,90.9335,90.9335,90.7702,90.8471,11076.0
2024-08-14 13:05:00,94.59,94.74,94.58,94.68,17160.0,90.8375,90.9815,90.8278,90.9239,17160.0
2024-08-14 13:10:00,94.68,94.73,94.6,94.71,38828.0,90.9239,90.9719,90.8471,90.9527,38828.0
2024-08-14 13:15:00,94.73,94.84,94.69,94.83,18713.0,90.9719,91.0775,90.9335,91.0679,18713.0
2024-08-14 13:20:00,94.83,94.84,94.68,94.79,30049.0,91.0679,91.0775,90.9239,91.0295,30049.0
2024-08-14 13:25:00,94.79,94.79,94.66,94.7,8157.0,91.0295,91.0295,90.9047,90.9431,8157.0
2024-08-14 13:30:00,94.68,94.8,94.66,94.77,16570.0,90.9239,91.0391,90.9047,91.0103,16570.0
2024-08-14 13:35:00,94.74,94.76,94.66,94.72,11954.0,90.9815,91.0007,90.9047,90.9623,11954.0
2024-08-14 13:40:00,94.73,94.73,94.59,94.62,6641.0,90.9719,90.9719,90.8375,90.8663,6641.0
2024-08-14 13:45:00,94.6,94.75,94.6,94.72,10451.0,90.8471,90.9911,90.8471,90.9623,10451.0
2024-08-14 13:50:00,94.7,94.8,94.68,94.76,21225.0,90.9431,91.0391,90.9239,91.0007,21225.0
2024-08-14 13:55:00,94.79,94.86,94.78,94.79,12136.0,91.0295,91.0967,91.0199,91.0295,12136.0
2024-08-14 14:00:00,94.8,94.84,94.69,94.74,14463.0,91.0391,91.0775,90.9335,90.9815,14463.0
2024-08-14 14:05:00,94.72,94.75,94.62,94.69,17827.0,90.9623,90.9911,90.8663,90.9335,17827.0
2024-08-14 14:10:00,94.7,94.76,94.68,94.71,8975.0,90.9431,91.0007,90.9239,90.9527,8975.0
2024-08-14 14:15:00,94.73,94.81,94.73,94.78,11803.0,90.9719,91.0487,90.9719,91.0199,11803.0
2024-08-14 14:20:00,94.78,94.81,94.75,94.79,12633.0,91.0199,91.0487,90.9911,91.0295,12633.0
2024-08-14 14:25:00,94.79,94.89,94.78,94.88,18237.0,91.0295,91.1256,91.0199,91.1159,18237.0
2024-08-14 14:30:00,94.87,95.0,94.84,94.93,27381.0,91.1063,91.2312,91.0775,91.164,27381.0
2024-08-14 14:35:00,94.91,94.94,94.85,94.94,8377.0,91.1448,91.1736,91.0871,91.1736,8377.0
2024-08-14 14:40:00,94.93,94.95,94.88,94.92,8263.0,91.164,91.1832,91.1159,91.1544,8263.0
2024-08-14 14:45:00,94.9,95.04,94.9,94.97,30242.0,91.1352,91.2696,91.1352,91.2024,30242.0
2024-08-14 14:50:00,94.97,94.97,94.87,94.89,24686.0,91.2024,91.2024,91.1063,91.1256,24686.0
2024-08-14 14:55:00,94.9,94.98,94.86,94.96,12244.0,91.1352,91.212,91.0967,91.1928,12244.0
2024-08-14 15:00:00,94.98,94.98,94.81,94.83,17630.0,91.212,91.212,91.0487,91.0679,17630.0
2024-08-14 15:05:00,94.83,94.92,94.77,94.89,36665.0,91.0679,91.1544,91.0103,91.1256,36665.0
2024-08-14 15:10:00,94.88,94.9,94.5,94.51,75232.0,91.1159,91.1352,90.751,90.7606,75232.0
2024-08-14 15:15:00,94.51,94.54,94.41,94.45,14341.0,90.7606,90.7894,90.6646,90.703,14341.0
2024-08-14 15:20:00,94.42,94.42,94.35,94.37,11385.0,90.6742,90.6742,90.607,90.6262,11385.0
2024-08-14 15:25:00,94.37,94.37,94.29,94.31,15129.0,90.6262,90.6262,90.5494,90.5686,15129.0
2024-08-14 15:30:00,94.3,94.3,94.03,94.03,11798.0,90.559,90.559,90.2997,90.2997,11798.0
2024-08-14 15:35:00,94.01,94.12,94.0,94.12,16829.0,90.2805,90.3861,90.2709,90.3861,16829.0
2024-08-14 15:40:00,94.12,94.16,94.07,94.11,19015.0,90.3861,90.4245,90.3381,90.3765,19015.0
2024-08-14 15:45:00,94.11,94.18,94.04,94.11,26862.0,90.3765,90.4437,90.3093,90.3765,26862.0
2024-08-14 15:50:00,94.12,94.17,94.02,94.13,89054.0,90.3861,90.4341,90.2901,90.3957,89054.0
2024-08-14 15:55:00,94.12,94.12,93.67,93.67,177116.0,90.3861,90.3861,89.954,89.954,177116.0
2024-08-15 09:30:00,93.73,94.94,93.73,94.94,55502.0,90.2958,91.4615,90.2958,91.4615,55502.0
2024-08-15 09:35:00,94.93,95.21,94.79,94.94,35100.0,91.4518,91.7216,91.317,91.4615,35100.0
2024-08-15 09:40:00,94.71,94.92,94.55,94.82,15157.0,91.2399,91.4422,91.0857,91.3459,15157.0
2024-08-15 09:45:00,94.78,95.0,94.57,94.72,14580.0,91.3073,91.5193,91.105,91.2495,14580.0
2024-08-15 09:50:00,94.78,94.79,94.4,94.45,11360.0,91.3073,91.317,90.9412,90.9894,11360.0
2024-08-15 09:55:00,94.51,94.73,94.51,94.57,13297.0,91.0472,91.2591,91.0472,91.105,13297.0
2024-08-15 10:00:00,94.58,94.8,94.58,94.64,10241.0,91.1146,91.3266,91.1146,91.1724,10241.0
2024-08-15 10:05:00,94.64,94.64,94.38,94.41,17588.0,91.1724,91.1724,90.922,90.9509,17588.0
2024-08-15 10:10:00,94.37,94.46,94.21,94.23,25895.0,90.9123,90.999,90.7582,90.7775,25895.0
2024-08-15 10:15:00,94.26,94.36,94.12,94.34,11578.0,90.8064,90.9027,90.6715,90.8834,11578.0
2024-08-15 10:20:00,94.31,94.34,94.2,94.32,11335.0,90.8545,90.8834,90.7486,90.8642,11335.0
2024-08-15 10:25:00,94.3,94.65,94.26,94.58,15037.0,90.8449,91.1821,90.8064,91.1146,15037.0
2024-08-15 10:30:00,94.6,94.69,94.56,94.65,10014.0,91.1339,91.2206,91.0954,91.1821,10014.0
2024-08-15 10:35:00,94.63,94.77,94.61,94.77,15628.0,91.1628,91.2977,91.1435,91.2977,15628.0
2024-08-15 10:40:00,94.77,94.95,94.72,94.95,5800.0,91.2977,91.4711,91.2495,91.4711,5800.0
2024-08-15 10:45:00,94.94,94.94,94.75,94.75,5847.0,91.4615,91.4615,91.2784,91.2784,5847.0
2024-08-15 10:50:00,94.75,94.9,94.71,94.88,11749.0,91.2784,91.4229,91.2399,91.4037,11749.0
2024-08-15 10:55:00,94.9,95.1,94.86,95.06,7207.0,91.4229,91.6156,91.3844,91.5771,7207.0
2024-08-15 11:00:00,95.08,95.21,95.07,95.18,20893.0,91.5963,91.7216,91.5867,91.6927,20893.0
2024-08-15 11:05:00,95.19,95.39,95.17,95.3,44600.0,91.7023,91.895,91.683,91.8083,44600.0
2024-08-15 11:10:00,95.28,95.5,95.27,95.41,26595.0,91.789,92.0009,91.7794,91.9142,26595.0
2024-08-15 11:15:00,95.41,95.58,95.39,95.49,15904.0,91.9142,92.078,91.895,91.9913,15904.0
2024-08-15 11:20:00,95.46,95.54,95.41,95.54,7202.0,91.9624,92.0395,91.9142,92.0395,7202.0
2024-08-15 11:25:00,95.58,95.67,95.5,95.57,7901.0,92.078,92.1647,92.0009,92.0684,7901.0
2024-08-15 11:30:00,95.57,95.61,95.45,95.46,4967.0,92.0684,92.1069,91.9528,91.9624,4967.0
2024-08-15 11:35:00,95.47,95.49,95.34,95.48,13639.0,91.972,91.9913,91.8468,91.9817,13639.0
2024-08-15 11:40:00,95.51,95.52,95.33,95.33,12646.0,92.0106,92.0202,91.8372,91.8372,12646.0
2024-08-15 11:45:00,95.33,95.33,95.18,95.26,12430.0,91.8372,91.8372,91.6927,91.7697,12430.0
2024-08-15 11:50:00,95.22,95.26,95.13,95.21,7016.0,91.7312,91.7697,91.6445,91.7216,7016.0
2024-08-15 11:55:00,95.19,95.27,95.17,95.17,5181.0,91.7023,91.7794,91.683,91.683,5181.0
2024-08-15 12:00:00,95.14,95.18,95.12,95.14,5332.0,91.6541,91.6927,91.6349,91.6541,5332.0
2024-08-15 12:05:00,95.12,95.14,95.1,95.11,3867.0,91.6349,91.6541,91.6156,91.6252,3867.0
2024-08-15 12:10:00,95.1,95.23,95.1,95.22,5087.0,91.6156,91.7408,91.6156,91.7312,5087.0
2024-08-15 12:15:00,95.2,95.28,95.2,95.24,3010.0,91.7119,91.789,91.7119,91.7505,3010.0
2024-08-15 12:20:00,95.26,95.33,95.26,95.3,7199.0,91.7697,91.8372,91.7697,91.8083,7199.0
2024-08-15 12:25:00,95.3,95.42,95.24,95.4,6376.0,91.8083,91.9239,91.7505,91.9046,6376.0
2024-08-15 12:30:00,95.39,95.52,95.39,95.51,4286.0,91.895,92.0202,91.895,92.0106,4286.0
2024-08-15 12:35:00,95.48,95.51,95.39,95.47,13545.0,91.9817,92.0106,91.895,91.972,13545.0
2024-08-15 12:40:00,95.49,95.49,95.37,95.37,2950.0,91.9913,91.9913,91.8757,91.8757,2950.0
2024-08-15 12:45:00,95.38,95.42,95.27,95.38,9407.0,91.8853,91.9239,91.7794,91.8853,9407.0
2024-08-15 12:50:00,95.39,95.46,95.39,95.44,4142.0,91.895,91.9624,91.895,91.9431,4142.0
2024-08-15 12:55:00,95.47,95.5,95.44,95.46,14090.0,91.972,92.0009,91.9431,91.9624,14090.0
2024-08-15 13:00:00,95.42,95.43,95.31,95.32,7368.0,91.9239,91.9335,91.8179,91.8275,7368.0
2024-08-15 13:05:00,95.28,95.28,95.16,95.21,2567.0,91.789,91.789,91.6734,91.7216,2567.0
2024-08-15 13:10:00,95.21,95.21,95.05,95.08,2856.0,91.7216,91.7216,91.5674,91.5963,2856.0
2024-08-15 13:15:00,95.05,95.08,95.01,95.06,4839.0,91.5674,91.5963,91.5289,91.5771,4839.0
2024-08-15 13:20:00,95.06,95.15,95.05,95.11,7782.0,91.5771,91.6638,91.5674,91.6252,7782.0
2024-08-15 13:25:00,95.13,95.17,95.11,95.13,3052.0,91.6445,91.683,91.6252,91.6445,3052.0
2024-08-15 13:30:00,95.14,95.21,95.12,95.21,6791.0,91.6541,91.7216,91.6349,91.7216,6791.0
2024-08-15 13:35:00,95.2,95.23,95.18,95.21,5834.0,91.7119,91.7408,91.6927,91.7216,5834.0
2024-08-15 13:40:00,95.2,95.2,95.01,95.05,4733.0,91.7119,91.7119,91.5289,91.5674,4733.0
2024-08-15 13:45:00,95.01,95.08,94.96,95.07,5852.0,91.5289,91.5963,91.4807,91.5867,5852.0
2024-08-15 13:50:00,95.05,95.07,95.01,95.04,4500.0,91.5674,91.5867,91.5289,91.5578,4500.0
2024-08-15 13:55:00,95.04,95.17,95.04,95.15,5937.0,91.5578,91.683,91.5578,91.6638,5937.0
2024-08-15 14:00:00,95.14,95.14,95.08,95.1,4114.0,91.6541,91.6541,91.5963,91.6156,4114.0
2024-08-15 14:05:00,95.12,95.12,95.04,95.04,7471.0,91.6349,91.6349,91.5578,91.5578,7471.0
2024-08-15 14:10:00,95.02,95.05,94.99,95.0,9046.0,91.5385,91.5674,91.5096,91.5193,9046.0
2024-08-15 14:15:00,95.02,95.05,94.96,95.03,7397.0,91.5385,91.5674,91.4807,91.5482,7397.0
2024-08-15 14:20:00,95.03,95.05,94.99,95.01,4986.0,91.5482,91.5674,91.5096,91.5289,4986.0
2024-08-15 14:25:00,95.01,95.1,95.0,95.05,6949.0,91.5289,91.6156,91.5193,91.5674,6949.0
2024-08-15 14:30:00,95.02,95.04,94.97,94.98,6285.0,91.5385,91.5578,91.4904,91.5,6285.0
2024-08-15 14:35:00,94.98,95.05,94.92,94.97,5227.0,91.5,91.5674,91.4422,91.4904,5227.0
2024-08-15 14:40:00,94.97,95.06,94.97,95.04,4984.0,91.4904,91.5771,91.4904,91.5578,4984.0
2024-08-15 14:45:00,95.02,95.06,94.95,95.0,6279.0,91.5385,91.5771,91.4711,91.5193,6279.0
2024-08-15 14:50:00,94.98,95.02,94.91,95.0,11174.0,91.5,91.5385,91.4326,91.5193,11174.0
2024-08-15 14:55:00,95.0,95.04,94.99,95.0,7933.0,91.5193,91.5578,91.5096,91.5193,7933.0
2024-08-15 15:00:00,94.99,94.99,94.86,94.88,12229.0,91.5096,91.5096,91.3844,91.4037,12229.0
2024-08-15 15:05:00,94.88,94.95,94.86,94.92,18463.0,91.4037,91.4711,91.3844,91.4422,18463.0
2024-08-15 15:10:00,94.91,94.95,94.88,94.91,9922.0,91.4326,91.4711,91.4037,91.4326,9922.0
2024-08-15 15:15:00,94.91,95.01,94.87,94.94,14436.0,91.4326,91.5289,91.394,91.4615,14436.0
2024-08-15 15:20:00,94.92,95.01,94.92,95.0,8700.0,91.4422,91.5289,91.4422,91.5193,8700.0
2024-08-15 15:25:00,94.98,95.04,94.96,95.04,14749.0,91.5,91.5578,91.4807,91.5578,14749.0
2024-08-15 15:30:00,95.04,95.04,94.94,94.95,19024.0,91.5578,91.5578,91.4615,91.4711,19024.0
2024-08-15 15:35:00,94.94,94.99,94.89,94.94,10537.0,91.4615,91.5096,91.4133,91.4615,10537.0
2024-08-15 15:40:00,94.95,94.98,94.91,94.96,21730.0,91.4711,91.5,91.4326,91.4807,21730.0
2024-08-15 15:45:00,94.96,95.03,94.86,94.93,23073.0,91.4807,91.5482,91.3844,91.4518,23073.0
2024-08-15 15:50:00,94.93,94.97,94.73,94.8,47797.0,91.4518,91.4904,91.2591,91.3266,47797.0
2024-08-15 15:55:00,94.83,95.04,94.72,95.01,130466.0,91.3555,91.5578,91.2495,91.5289,130466.0
2024-08-16 09:30:00,94.56,94.79,94.22,94.51,139730.0,91.0954,91.317,90.7678,91.0472,139730.0
2024-08-16 09:35:00,94.56,94.57,94.02,94.31,11078.0,91.0954,91.105,90.5752,90.8545,11078.0
2024-08-16 09:40:00,94.31,94.49,94.17,94.23,3048.0,90.8545,91.0279,90.7197,90.7775,3048.0
2024-08-16 09:45:00,94.13,94.51,94.12,94.51,8200.0,90.6811,91.0472,90.6715,91.0472,8200.0
2024-08-16 09:50:00,94.48,94.75,94.45,94.67,11092.0,91.0183,91.2784,90.9894,91.2013,11092.0
2024-08-16 09:55:00,94.69,94.87,94.67,94.7,9124.0,91.2206,91.394,91.2013,91.2302,9124.0
2024-08-16 10:00:00,94.67,94.99,94.61,94.72,11485.0,91.2013,91.5096,91.1435,91.2495,11485.0
2024-08-16 10:05:00,94.7,94.84,94.41,94.45,18739.0,91.2302,91.3651,90.9509,90.9894,18739.0
2024-08-16 10:10:00,94.45,94.67,94.41,94.49,11309.0,90.9894,91.2013,90.9509,91.0279,11309.0
2024-08-16 10:15:00,94.45,94.58,94.44,94.56,11927.0,90.9894,91.1146,90.9798,91.0954,11927.0
2024-08-16 10:20:00,94.56,94.58,94.29,94.47,17936.0,91.0954,91.1146,90.8353,91.0087,17936.0
2024-08-16 10:25:00,94.38,94.41,94.17,94.22,36249.0,90.922,90.9509,90.7197,90.7678,36249.0
2024-08-16 10:30:00,94.2,94.24,93.93,94.02,81280.0,90.7486,90.7871,90.4885,90.5752,81280.0
2024-08-16 10:35:00,94.01,94.1,93.82,93.95,46342.0,90.5655,90.6522,90.3825,90.5077,46342.0
2024-08-16 10:40:00,93.95,93.98,93.82,93.94,20090.0,90.5077,90.5366,90.3825,90.4981,20090.0
2024-08-16 10:45:00,93.97,94.09,93.97,94.03,7241.0,90.527,90.6426,90.527,90.5848,7241.0
2024-08-16 10:50:00,94.01,94.2,94.01,94.08,7072.0,90.5655,90.7486,90.5655,90.633,7072.0
2024-08-16 10:55:00,94.1,94.18,94.07,94.09,7924.0,90.6522,90.7293,90.6233,90.6426,7924.0
2024-08-16 11:00:00,94.09,94.12,93.99,94.09,6787.0,90.6426,90.6715,90.5463,90.6426,6787.0
2024-08-16 11:05:00,94.06,94.09,93.96,93.96,5165.0,90.6137,90.6426,90.5174,90.5174,5165.0
2024-08-16 11:10:00,93.97,94.2,93.94,94.2,8077.0,90.527,90.7486,90.4981,90.7486,8077.0
2024-08-16 11:15:00,94.18,94.21,94.11,94.2,9409.0,90.7293,90.7582,90.6619,90.7486,9409.0
2024-08-16 11:20:00,94.18,94.31,94.12,94.29,10477.0,90.7293,90.8545,90.6715,90.8353,10477.0
2024-08-16 11:25:00,94.28,94.37,94.24,94.37,11564.0,90.8256,90.9123,90.7871,90.9123,11564.0
2024-08-16 11:30:00,94.37,94.42,94.3,94.39,8706.0,90.9123,90.9605,90.8449,90.9316,8706.0
2024-08-16 11:35:00,94.41,94.46,94.36,94.36,4983.0,90.9509,90.999,90.9027,90.9027,4983.0
2024-08-16 11:40:00,94.36,94.37,94.3,94.34,6303.0,90.9027,90.9123,90.8449,90.8834,6303.0
2024-08-16 11:45:00,94.34,94.42,94.34,94.4,6133.0,90.8834,90.9605,90.8834,90.9412,6133.0
2024-08-16 11:50:00,94.41,94.41,94.33,94.39,9258.0,90.9509,90.9509,90.8738,90.9316,9258.0
2024-08-16 11:55:00,94.35,94.53,94.35,94.47,7927.0,90.8931,91.0665,90.8931,91.0087,7927.0
2024-08-16 12:00:00,94.43,94.48,94.42,94.43,2749.0,90.9701,91.0183,90.9605,90.9701,2749.0
2024-08-16 12:05:00,94.44,94.48,94.4,94.45,8410.0,90.9798,91.0183,90.9412,90.9894,8410.0
2024-08-16 12:10:00,94.46,94.57,94.46,94.56,7338.0,90.999,91.105,90.999,91.0954,7338.0
2024-08-16 12:15:00,94.56,94.64,94.56,94.61,8959.0,91.0954,91.1724,91.0954,91.1435,8959.0
2024-08-16 12:20:00,94.6,94.7,94.58,94.67,13577.0,91.1339,91.2302,91.1146,91.2013,13577.0
2024-08-16 12:25:00,94.67,94.72,94.61,94.72,7295.0,91.2013,91.2495,91.1435,91.2495,7295.0
2024-08-16 12:30:00,94.7,94.86,94.66,94.81,9753.0,91.2302,91.3844,91.1917,91.3362,9753.0
2024-08-16 12:35:00,94.81,94.82,94.7,94.82,92842.0,91.3362,91.3459,91.2302,91.3459,92842.0
2024-08-16 12:40:00,94.82,94.82,94.74,94.77,6365.0,91.3459,91.3459,91.2688,91.2977,6365.0
2024-08-16 12:45:00,94.79,94.8,94.7,94.72,7079.0,91.317,91.3266,91.2302,91.2495,7079.0
2024-08-16 12:50:00,94.72,94.78,94.71,94.78,3797.0,91.2495,91.3073,91.2399,91.3073,3797.0
2024-08-16 12:55:00,94.77,94.9,94.77,94.85,6124.0,91.2977,91.4229,91.2977,91.3748,6124.0
2024-08-16 13:00:00,94.85,94.87,94.74,94.78,5107.0,91.3748,91.394,91.2688,91.3073,5107.0
2024-08-16 13:05:00,94.76,94.78,94.67,94.68,7207.0,91.288,91.3073,91.2013,91.211,7207.0
2024-08-16 13:10:00,94.71,94.74,94.68,94.7,6893.0,91.2399,91.2688,91.211,91.2302,6893.0
2024-08-16 13:15:00,94.65,94.72,94.64,94.71,4190.0,91.1821,91.2495,91.1724,91.2399,4190.0
2024-08-16 13:20:00,94.72,94.72,94.65,94.68,6519.0,91.2495,91.2495,91.1821,91.211,6519.0
2024-08-16 13:25:00,94.68,94.68,94.57,94.57,6293.0,91.211,91.211,91.105,91.105,6293.0
2024-08-16 13:30:00,94.57,94.63,94.54,94.63,12405.0,91.105,91.1628,91.0761,91.1628,12405.0
2024-08-16 13:35:00,94.64,94.72,94.64,94.69,6128.0,91.1724,91.2495,91.1724,91.2206,6128.0
2024-08-16 13:40:00,94.65,94.69,94.63,94.64,5348.0,91.1821,91.2206,91.1628,91.1724,5348.0
2024-08-16 13:45:00,94.62,94.7,94.59,94.68,11813.0,91.1532,91.2302,91.1243,91.211,11813.0
2024-08-16 13:50:00,94.68,94.7,94.56,94.63,51022.0,91.211,91.2302,91.0954,91.1628,51022.0
2024-08-16 13:55:00,94.63,94.86,94.62,94.86,5387.0,91.1628,91.3844,91.1532,91.3844,5387.0
2024-08-16 14:00:00,94.86,94.86,94.75,94.76,5582.0,91.3844,91.3844,91.2784,91.288,5582.0
2024-08-16 14:05:00,94.76,94.78,94.71,94.78,6770.0,91.288,91.3073,91.2399,91.3073,6770.0
2024-08-16 14:10:00,94.76,94.8,94.72,94.75,8306.0,91.288,91.3266,91.2495,91.2784,8306.0
2024-08-16 14:15:00,94.74,94.81,94.6,94.66,77245.0,91.2688,91.3362,91.1339,91.1917,77245.0
2024-08-16 14:20:00,94.65,94.66,94.58,94.65,6294.0,91.1821,91.1917,91.1146,91.1821,6294.0
2024-08-16 14:25:00,94.64,94.66,94.58,94.58,3703.0,91.1724,91.1917,91.1146,91.1146,3703.0
2024-08-16 14:30:00,94.58,94.61,94.55,94.61,4540.0,91.1146,91.1435,91.0857,91.1435,4540.0
2024-08-16 14:35:00,94.63,94.69,94.62,94.65,4474.0,91.1628,91.2206,91.1532,91.1821,4474.0
2024-08-16 14:40:00,94.63,94.66,94.6,94.62,6205.0,91.1628,91.1917,91.1339,91.1532,6205.0
2024-08-16 14:45:00,94.63,94.69,94.59,94.67,8611.0,91.1628,91.2206,91.1243,91.2013,8611.0
2024-08-16 14:50:00,94.65,94.76,94.63,94.76,4628.0,91.1821,91.288,91.1628,91.288,4628.0
2024-08-16 14:55:00,94.77,94.79,94.71,94.75,6851.0,91.2977,91.317,91.2399,91.2784,6851.0
2024-08-16 15:00:00,94.76,94.77,94.65,94.67,7613.0,91.288,91.2977,91.1821,91.2013,7613.0
2024-08-16 15:05:00,94.67,94.69,94.53,94.53,12060.0,91.2013,91.2206,91.0665,91.0665,12060.0
2024-08-16 15:10:00,94.53,94.54,94.44,94.47,22699.0,91.0665,91.0761,90.9798,91.0087,22699.0
2024-08-16 15:15:00,94.46,94.48,94.39,94.4,19961.0,90.999,91.0183,90.9316,90.9412,19961.0
2024-08-16 15:20:00,94.4,94.43,94.23,94.34,37325.0,90.9412,90.9701,90.7775,90.8834,37325.0
2024-08-16 15:25:00,94.34,94.44,94.28,94.4,12936.0,90.8834,90.9798,90.8256,90.9412,12936.0
2024-08-16 15:30:00,94.39,94.55,94.39,94.48,16537.0,90.9316,91.0857,90.9316,91.0183,16537.0
2024-08-16 15:35:00,94.48,94.57,94.47,94.57,30990.0,91.0183,91.105,91.0087,91.105,30990.0
2024-08-16 15:40:00,94.56,94.67,94.52,94.58,24249.0,91.0954,91.2013,91.0568,91.1146,24249.0
2024-08-16 15:45:00,94.59,94.63,94.52,94.55,96601.0,91.1243,91.1628,91.0568,91.0857,96601.0
2024-08-16 15:50:00,94.57,95.11,94.36,95.11,112897.0,91.105,91.6252,90.9027,91.6252,112897.0
2024-08-16 15:55:00,95.09,95.19,94.92,95.17,211508.0,91.606,91.7023,91.4422,91.683,211508.0
2024-08-19 09:30:00,95.27,95.63,95.1,95.63,28535.0,91.7794,92.1262,91.6156,92.1262,28535.0
2024-08-19 09:35:00,95.65,95.91,95.61,95.86,16870.0,92.1454,92.3959,92.1069,92.3477,16870.0
2024-08-19 09:40:00,95.86,96.0,95.78,95.84,21234.0,92.3477,92.4826,92.2707,92.3285,21234.0
2024-08-19 09:45:00,95.86,95.86,95.62,95.67,17944.0,92.3477,92.3477,92.1165,92.1647,17944.0
2024-08-19 09:50:00,95.69,95.69,95.43,95.47,16982.0,92.184,92.184,91.9335,91.972,16982.0
2024-08-19 09:55:00,95.46,95.52,95.36,95.48,7678.0,91.9624,92.0202,91.8661,91.9817,7678.0
2024-08-19 10:00:00,95.52,95.71,95.43,95.69,12676.0,92.0202,92.2032,91.9335,92.184,12676.0
2024-08-19 10:05:00,95.71,95.82,95.67,95.7,11941.0,92.2032,92.3092,92.1647,92.1936,11941.0
2024-08-19 10:10:00,95.68,95.7,95.43,95.44,2825.0,92.1743,92.1936,91.9335,91.9431,2825.0
2024-08-19 10:15:00,95.44,95.52,95.29,95.33,5711.0,91.9431,92.0202,91.7986,91.8372,5711.0
2024-08-19 10:20:00,95.36,95.43,95.3,95.39,3174.0,91.8661,91.9335,91.8083,91.895,3174.0
2024-08-19 10:25:00,95.38,95.52,95.35,95.4,8078.0,91.8853,92.0202,91.8564,91.9046,8078.0
2024-08-19 10:30:00,95.4,95.54,95.38,95.48,10587.0,91.9046,92.0395,91.8853,91.9817,10587.0
2024-08-19 10:35:00,95.45,95.54,95.44,95.52,3400.0,91.9528,92.0395,91.9431,92.0202,3400.0
2024-08-19 10:40:00,95.55,95.63,95.51,95.56,5728.0,92.0491,92.1262,92.0106,92.0587,5728.0
2024-08-19 10:45:00,95.59,95.74,95.58,95.62,6072.0,92.0876,92.2321,92.078,92.1165,6072.0
2024-08-19 10:50:00,95.62,95.69,95.58,95.69,4540.0,92.1165,92.184,92.078,92.184,4540.0
2024-08-19 10:55:00,95.66,95.66,95.55,95.61,2700.0,92.1551,92.1551,92.0491,92.1069,2700.0
2024-08-19 11:00:00,95.61,95.63,95.52,95.59,5712.0,92.1069,92.1262,92.0202,92.0876,5712.0
2024-08-19 11:05:00,95.55,95.55,95.44,95.51,2035.0,92.0491,92.0491,91.9431,92.0106,2035.0
2024-08-19 11:10:00,95.54,95.56,95.4,95.53,7493.0,92.0395,92.0587,91.9046,92.0298,7493.0
2024-08-19 11:15:00,95.55,95.65,95.53,95.53,6719.0,92.0491,92.1454,92.0298,92.0298,6719.0
2024-08-19 11:20:00,95.5,95.51,95.42,95.48,4444.0,92.0009,92.0106,91.9239,91.9817,4444.0
2024-08-19 11:25:00,95.48,95.49,95.39,95.42,2330.0,91.9817,91.9913,91.895,91.9239,2330.0
2024-08-19 11:30:00,95.42,95.45,95.37,95.42,4485.0,91.9239,91.9528,91.8757,91.9239,4485.0
2024-08-19 11:35:00,95.4,95.46,95.34,95.34,6040.0,91.9046,91.9624,91.8468,91.8468,6040.0
2024-08-19 11:40:00,95.37,95.39,95.28,95.28,1829.0,91.8757,91.895,91.789,91.789,1829.0
2024-08-19 11:45:00,95.25,95.3,95.2,95.23,4045.0,91.7601,91.8083,91.7119,91.7408,4045.0
2024-08-19 11:50:00,95.22,95.38,95.22,95.38,7467.0,91.7312,91.8853,91.7312,91.8853,7467.0
2024-08-19 11:55:00,95.38,95.38,95.19,95.26,6847.0,91.8853,91.8853,91.7023,91.7697,6847.0
2024-08-19 12:00:00,95.26,95.4,95.25,95.32,5119.0,91.7697,91.9046,91.7601,91.8275,5119.0
2024-08-19 12:05:00,95.28,95.4,95.26,95.4,8351.0,91.789,91.9046,91.7697,91.9046,8351.0
2024-08-19 12:10:00,95.42,95.52,95.4,95.49,2000.0,91.9239,92.0202,91.9046,91.9913,2000.0
2024-08-19 12:15:00,95.5,95.52,95.44,95.44,4190.0,92.0009,92.0202,91.9431,91.9431,4190.0
2024-08-19 12:20:00,95.41,95.48,95.37,95.44,3113.0,91.9142,91.9817,91.8757,91.9431,3113.0
2024-08-19 12:25:00,95.44,95.54,95.42,95.5,4527.0,91.9431,92.0395,91.9239,92.0009,4527.0
2024-08-19 12:30:00,95.48,95.51,95.43,95.5,2927.0,91.9817,92.0106,91.9335,92.0009,2927.0
2024-08-19 12:35:00,95.5,95.54,95.42,95.46,11971.0,92.0009,92.0395,91.9239,91.9624,11971.0
2024-08-19 12:40:00,95.43,95.46,95.41,95.42,6018.0,91.9335,91.9624,91.9142,91.9239,6018.0
2024-08-19 12:45:00,95.42,95.47,95.39,95.42,3401.0,91.9239,91.972,91.895,91.9239,3401.0
2024-08-19 12:50:00,95.46,95.55,95.43,95.55,3354.0,91.9624,92.0491,91.9335,92.0491,3354.0
2024-08-19 12:55:00,95.53,95.63,95.53,95.62,2500.0,92.0298,92.1262,92.0298,92.1165,2500.0
2024-08-19 13:00:00,95.58,95.6,95.54,95.54,5818.0,92.078,92.0973,92.0395,92.0395,5818.0
2024-08-19 13:05:00,95.61,95.67,95.59,95.67,3410.0,92.1069,92.1647,92.0876,92.1647,3410.0
2024-08-19 13:10:00,95.64,95.65,95.58,95.62,4491.0,92.1358,92.1454,92.078,92.1165,4491.0
2024-08-19 13:15:00,95.6,95.69,95.6,95.69,2765.0,92.0973,92.184,92.0973,92.184,2765.0
2024-08-19 13:20:00,95.64,95.68,95.6,95.62,3878.0,92.1358,92.1743,92.0973,92.1165,3878.0
2024-08-19 13:25:00,95.59,95.71,95.56,95.66,7063.0,92.0876,92.2032,92.0587,92.1551,7063.0
2024-08-19 13:30:00,95.65,95.72,95.58,95.72,7928.0,92.1454,92.2129,92.078,92.2129,7928.0
2024-08-19 13:35:00,95.72,95.83,95.7,95.78,9057.0,92.2129,92.3188,92.1936,92.2707,9057.0
2024-08-19 13:40:00,95.82,95.86,95.79,95.82,6460.0,92.3092,92.3477,92.2803,92.3092,6460.0
2024-08-19 13:45:00,95.81,95.81,95.78,95.79,3371.0,92.2996,92.2996,92.2707,92.2803,3371.0
2024-08-19 13:50:00,95.8,95.81,95.75,95.78,10166.0,92.2899,92.2996,92.2418,92.2707,10166.0
2024-08-19 13:55:00,95.76,95.84,95.75,95.83,6925.0,92.2514,92.3285,92.2418,92.3188,6925.0
2024-08-19 14:00:00,95.83,95.9,95.82,95.88,7463.0,92.3188,92.3863,92.3092,92.367,7463.0
2024-08-19 14:05:00,95.88,95.9,95.79,95.83,11666.0,92.367,92.3863,92.2803,92.3188,11666.0
2024-08-19 14:10:00,95.8,95.8,95.69,95.69,5421.0,92.2899,92.2899,92.184,92.184,5421.0
2024-08-19 14:15:00,95.65,95.69,95.59,95.61,1804.0,92.1454,92.184,92.0876,92.1069,1804.0
2024-08-19 14:20:00,95.61,95.67,95.59,95.63,4464.0,92.1069,92.1647,92.0876,92.1262,4464.0
2024-08-19 14:25:00,95.61,95.63,95.55,95.61,8626.0,92.1069,92.1262,92.0491,92.1069,8626.0
2024-08-19 14:30:00,95.58,95.61,95.57,95.58,3916.0,92.078,92.1069,92.0684,92.078,3916.0
2024-08-19 14:35:00,95.61,95.66,95.61,95.64,5980.0,92.1069,92.1551,92.1069,92.1358,5980.0
2024-08-19 14:40:00,95.65,95.83,95.65,95.83,2700.0,92.1454,92.3188,92.1454,92.3188,2700.0
2024-08-19 14:45:00,95.81,95.85,95.78,95.81,4413.0,92.2996,92.3381,92.2707,92.2996,4413.0
2024-08-19 14:50:00,95.8,95.83,95.79,95.83,3500.0,92.2899,92.3188,92.2803,92.3188,3500.0
2024-08-19 14:55:00,95.83,95.9,95.8,95.9,5129.0,92.3188,92.3863,92.2899,92.3863,5129.0
2024-08-19 15:00:00,95.86,95.87,95.78,95.78,8999.0,92.3477,92.3574,92.2707,92.2707,8999.0
2024-08-19 15:05:00,95.8,95.85,95.77,95.79,15060.0,92.2899,92.3381,92.261,92.2803,15060.0
2024-08-19 15:10:00,95.8,95.81,95.75,95.78,4672.0,92.2899,92.2996,92.2418,92.2707,4672.0
2024-08-19 15:15:00,95.79,95.82,95.76,95.8,5477.0,92.2803,92.3092,92.2514,92.2899,5477.0
2024-08-19 15:20:00,95.8,95.82,95.79,95.81,6197.0,92.2899,92.3092,92.2803,92.2996,6197.0
2024-08-19 15:25:00,95.81,95.88,95.8,95.86,8129.0,92.2996,92.367,92.2899,92.3477,8129.0
2024-08-19 15:30:00,95.86,95.86,95.76,95.77,9271.0,92.3477,92.3477,92.2514,92.261,9271.0
2024-08-19 15:35:00,95.76,95.82,95.73,95.76,14479.0,92.2514,92.3092,92.2225,92.2514,14479.0
2024-08-19 15:40:00,95.76,95.79,95.69,95.73,16232.0,92.2514,92.2803,92.184,92.2225,16232.0
2024-08-19 15:45:00,95.73,95.82,95.72,95.81,12012.0,92.2225,92.3092,92.2129,92.2996,12012.0
2024-08-19 15:50:00,95.79,95.97,95.68,95.97,39459.0,92.2803,92.4537,92.1743,92.4537,39459.0
2024-08-19 15:55:00,95.94,96.1,95.92,95.98,99228.0,92.4248,92.579,92.4055,92.4633,99228.0
2024-08-20 09:30:00,95.57,96.0,95.57,95.85,22067.0,92.0684,92.4826,92.0684,92.3381,22067.0
2024-08-20 09:35:00,95.85,95.85,95.46,95.6,2352.0,92.3381,92.3381,91.9624,92.0973,2352.0
2024-08-20 09:40:00,95.63,95.72,95.6,95.71,4386.0,92.1262,92.2129,92.0973,92.2032,4386.0
2024-08-20 09:45:00,95.57,95.62,95.36,95.55,3000.0,92.0684,92.1165,91.8661,92.0491,3000.0
2024-08-20 09:50:00,95.49,95.64,95.49,95.59,7509.0,91.9913,92.1358,91.9913,92.0876,7509.0
2024-08-20 09:55:00,95.59,95.89,95.58,95.89,23130.0,92.0876,92.3766,92.078,92.3766,23130.0
2024-08-20 10:00:00,95.89,95.99,95.81,95.89,40332.0,92.3766,92.473,92.2996,92.3766,40332.0
2024-08-20 10:05:00,95.89,96.03,95.88,96.03,5132.0,92.3766,92.5115,92.367,92.5115,5132.0
2024-08-20 10:10:00,96.05,96.08,95.83,95.84,6917.0,92.5308,92.5597,92.3188,92.3285,6917.0
2024-08-20 10:15:00,95.85,95.93,95.79,95.83,2300.0,92.3381,92.4152,92.2803,92.3188,2300.0
2024-08-20 10:20:00,95.85,95.85,95.74,95.75,750.0,92.3381,92.3381,92.2321,92.2418,750.0
2024-08-20 10:25:00,95.8,95.96,95.8,95.96,3447.0,92.2899,92.4441,92.2899,92.4441,3447.0
2024-08-20 10:30:00,95.9,95.93,95.75,95.78,4005.0,92.3863,92.4152,92.2418,92.2707,4005.0
2024-08-20 10:35:00,95.75,95.95,95.75,95.88,9095.0,92.2418,92.4344,92.2418,92.367,9095.0
2024-08-20 10:40:00,95.91,95.94,95.81,95.81,2706.0,92.3959,92.4248,92.2996,92.2996,2706.0
2024-08-20 10:45:00,95.83,95.91,95.83,95.83,1317.0,92.3188,92.3959,92.3188,92.3188,1317.0
2024-08-20 10:50:00,95.73,95.78,95.67,95.71,6527.0,92.2225,92.2707,92.1647,92.2032,6527.0
2024-08-20 10:55:00,95.72,95.75,95.56,95.63,2439.0,92.2129,92.2418,92.0587,92.1262,2439.0
2024-08-20 11:00:00,95.64,95.7,95.64,95.7,2100.0,92.1358,92.1936,92.1358,92.1936,2100.0
2024-08-20 11:05:00,95.7,95.74,95.67,95.69,1698.0,92.1936,92.2321,92.1647,92.184,1698.0
2024-08-20 11:10:00,95.65,95.66,95.55,95.59,1900.0,92.1454,92.1551,92.0491,92.0876,1900.0
2024-08-20 11:15:00,95.56,95.66,95.56,95.63,4797.0,92.0587,92.1551,92.0587,92.1262,4797.0
2024-08-20 11:20:00,95.63,95.69,95.62,95.62,2719.0,92.1262,92.184,92.1165,92.1165,2719.0
2024-08-20 11:25:00,95.66,95.74,95.64,95.73,6094.0,92.1551,92.2321,92.1358,92.2225,6094.0
2024-08-20 11:30:00,95.72,95.78,95.72,95.75,5300.0,92.2129,92.2707,92.2129,92.2418,5300.0
2024-08-20 11:35:00,95.78,95.78,95.71,95.71,2787.0,92.2707,92.2707,92.2032,92.2032,2787.0
2024-08-20 11:40:00,95.72,95.74,95.62,95.7,2900.0,92.2129,92.2321,92.1165,92.1936,2900.0
2024-08-20 11:45:00,95.65,95.71,95.6,95.62,3120.0,92.1454,92.2032,92.0973,92.1165,3120.0
2024-08-20 11:50:00,95.66,95.91,95.62,95.91,8733.0,92.1551,92.3959,92.1165,92.3959,8733.0
2024-08-20 11:55:00,95.88,95.95,95.86,95.95,3777.0,92.367,92.4344,92.3477,92.4344,3777.0
2024-08-20 12:00:00,95.98,95.98,95.89,95.94,3387.0,92.4633,92.4633,92.3766,92.4248,3387.0
2024-08-20 12:05:00,95.96,96.03,95.94,96.03,3413.0,92.4441,92.5115,92.4248,92.5115,3413.0
2024-08-20 12:10:00,96.03,96.05,95.91,95.91,2774.0,92.5115,92.5308,92.3959,92.3959,2774.0
2024-08-20 12:15:00,95.9,95.91,95.76,95.76,1849.0,92.3863,92.3959,92.2514,92.2514,1849.0
2024-08-20 12:20:00,95.77,95.84,95.75,95.82,3726.0,92.261,92.3285,92.2418,92.3092,3726.0
2024-08-20 12:25:00,95.77,95.82,95.74,95.74,4244.0,92.261,92.3092,92.2321,92.2321,4244.0
2024-08-20 12:30:00,95.74,95.76,95.67,95.67,5392.0,92.2321,92.2514,92.1647,92.1647,5392.0
2024-08-20 12:35:00,95.69,95.74,95.67,95.72,6666.0,92.184,92.2321,92.1647,92.2129,6666.0
2024-08-20 12:40:00,95.72,95.76,95.7,95.75,2350.0,92.2129,92.2514,92.1936,92.2418,2350.0
2024-08-20 12:45:00,95.72,95.72,95.57,95.63,8969.0,92.2129,92.2129,92.0684,92.1262,8969.0
2024-08-20 12:50:00,95.63,95.69,95.54,95.69,8317.0,92.1262,92.184,92.0395,92.184,8317.0
2024-08-20 12:55:00,95.68,95.77,95.66,95.75,1800.0,92.1743,92.261,92.1551,92.2418,1800.0
2024-08-20 13:00:00,95.76,95.79,95.7,95.71,2388.0,92.2514,92.2803,92.1936,92.2032,2388.0
2024-08-20 13:05:00,95.74,95.84,95.68,95.82,9397.0,92.2321,92.3285,92.1743,92.3092,9397.0
2024-08-20 13:10:00,95.8,95.84,95.73,95.75,1991.0,92.2899,92.3285,92.2225,92.2418,1991.0
2024-08-20 13:15:00,95.74,95.77,95.7,95.75,4931.0,92.2321,92.261,92.1936,92.2418,4931.0
2024-08-20 13:20:00,95.78,95.78,95.64,95.68,2379.0,92.2707,92.2707,92.1358,92.1743,2379.0
2024-08-20 13:25:00,95.68,95.68,95.64,95.65,1027.0,92.1743,92.1743,92.1358,92.1454,1027.0
2024-08-20 13:30:00,95.62,95.64,95.52,95.54,3109.0,92.1165,92.1358,92.0202,92.0395,3109.0
2024-08-20 13:35:00,95.52,95.55,95.49,95.52,1700.0,92.0202,92.0491,91.9913,92.0202,1700.0
2024-08-20 13:40:00,95.52,95.59,95.49,95.5,2738.0,92.0202,92.0876,91.9913,92.0009,2738.0
2024-08-20 13:45:00,95.51,95.59,95.47,95.57,3338.0,92.0106,92.0876,91.972,92.0684,3338.0
2024-08-20 13:50:00,95.57,95.6,95.54,95.54,2449.0,92.0684,92.0973,92.0395,92.0395,2449.0
2024-08-20 13:55:00,95.54,95.55,95.48,95.5,6730.0,92.0395,92.0491,91.9817,92.0009,6730.0
2024-08-20 14:00:00,95.48,95.55,95.48,95.52,5007.0,91.9817,92.0491,91.9817,92.0202,5007.0
2024-08-20 14:05:00,95.53,95.63,95.53,95.62,6120.0,92.0298,92.1262,92.0298,92.1165,6120.0
2024-08-20 14:10:00,95.61,95.69,95.6,95.63,8848.0,92.1069,92.184,92.0973,92.1262,8848.0
2024-08-20 14:15:00,95.65,95.76,95.52,95.67,43116.0,92.1454,92.2514,92.0202,92.1647,43116.0
2024-08-20 14:20:00,95.64,95.72,95.57,95.61,6902.0,92.1358,92.2129,92.0684,92.1069,6902.0
2024-08-20 14:25:00,95.6,95.6,95.45,95.58,20345.0,92.0973,92.0973,91.9528,92.078,20345.0
2024-08-20 14:30:00,95.58,95.58,95.48,95.5,7291.0,92.078,92.078,91.9817,92.0009,7291.0
2024-08-20 14:35:00,95.52,95.61,95.51,95.57,5957.0,92.0202,92.1069,92.0106,92.0684,5957.0
2024-08-20 14:40:00,95.59,95.61,95.58,95.58,5514.0,92.0876,92.1069,92.078,92.078,5514.0
2024-08-20 14:45:00,95.59,95.6,95.55,95.55,10077.0,92.0876,92.0973,92.0491,92.0491,10077.0
2024-08-20 14:50:00,95.55,95.58,95.5,95.56,7985.0,92.0491,92.078,92.0009,92.0587,7985.0
2024-08-20 14:55:00,95.56,95.6,95.54,95.57,8111.0,92.0587,92.0973,92.0395,92.0684,8111.0
2024-08-20 15:00:00,95.56,95.61,95.51,95.58,10116.0,92.0587,92.1069,92.0106,92.078,10116.0
2024-08-20 15:05:00,95.58,95.76,95.58,95.76,6417.0,92.078,92.2514,92.078,92.2514,6417.0
2024-08-20 15:10:00,95.75,95.84,95.72,95.73,11767.0,92.2418,92.3285,92.2129,92.2225,11767.0
2024-08-20 15:15:00,95.73,95.76,95.67,95.7,10365.0,92.2225,92.2514,92.1647,92.1936,10365.0
2024-08-20 15:20:00,95.7,95.71,95.65,95.67,13985.0,92.1936,92.2032,92.1454,92.1647,13985.0
2024-08-20 15:25:00,95.65,95.67,95.55,95.57,27849.0,92.1454,92.1647,92.0491,92.0684,27849.0
2024-08-20 15:30:00,95.56,95.57,95.48,95.57,22847.0,92.0587,92.0684,91.9817,92.0684,22847.0
2024-08-20 15:35:00,95.57,95.59,95.49,95.5,14854.0,92.0684,92.0876,91.9913,92.0009,14854.0
2024-08-20 15:40:00,95.5,95.55,95.47,95.55,16170.0,92.0009,92.0491,91.972,92.0491,16170.0
2024-08-20 15:45:00,95.55,95.64,95.47,95.64,20412.0,92.0491,92.1358,91.972,92.1358,20412.0
2024-08-20 15:50:00,95.65,95.7,95.52,95.7,41571.0,92.1454,92.1936,92.0202,92.1936,41571.0
2024-08-20 15:55:00,95.71,95.77,95.65,95.69,90813.0,92.2032,92.261,92.1454,92.184,90813.0
2024-08-21 09:30:00,95.97,96.02,95.18,95.18,19097.0,92.4537,92.5019,91.6927,91.6927,19097.0
2024-08-21 09:35:00,95.42,95.64,95.13,95.41,3914.0,91.9239,92.1358,91.6445,91.9142,3914.0
2024-08-21 09:40:00,95.29,95.38,95.01,95.23,4576.0,91.7986,91.8853,91.5289,91.7408,4576.0
2024-08-21 09:45:00,95.12,95.21,94.92,95.05,13277.0,91.6349,91.7216,91.4422,91.5674,13277.0
2024-08-21 09:50:00,94.97,95.07,94.87,94.89,2878.0,91.4904,91.5867,91.394,91.4133,2878.0
2024-08-21 09:55:00,94.95,95.29,94.95,95.12,4623.0,91.4711,91.7986,91.4711,91.6349,4623.0
2024-08-21 10:00:00,95.09,95.24,95.03,95.08,4163.0,91.606,91.7505,91.5482,91.5963,4163.0
2024-08-21 10:05:00,95.08,95.26,95.02,95.25,5559.0,91.5963,91.7697,91.5385,91.7601,5559.0
2024-08-21 10:10:00,95.29,95.33,94.98,95.05,7343.0,91.7986,91.8372,91.5,91.5674,7343.0
2024-08-21 10:15:00,95.0,95.27,94.97,95.27,3130.0,91.5193,91.7794,91.4904,91.7794,3130.0
2024-08-21 10:20:00,95.27,95.34,95.19,95.34,3219.0,91.7794,91.8468,91.7023,91.8468,3219.0
2024-08-21 10:25:00,95.35,95.45,95.34,95.45,3650.0,91.8564,91.9528,91.8468,91.9528,3650.0
2024-08-21 10:30:00,95.46,95.56,95.4,95.52,6457.0,91.9624,92.0587,91.9046,92.0202,6457.0
2024-08-21 10:35:00,95.52,95.8,95.52,95.8,4124.0,92.0202,92.2899,92.0202,92.2899,4124.0
2024-08-21 10:40:00,95.8,96.07,95.8,96.02,3035.0,92.2899,92.5501,92.2899,92.5019,3035.0
2024-08-21 10:45:00,96.04,96.12,95.88,95.89,5640.0,92.5212,92.5982,92.367,92.3766,5640.0
2024-08-21 10:50:00,95.87,95.87,95.54,95.55,6249.0,92.3574,92.3574,92.0395,92.0491,6249.0
2024-08-21 10:55:00,95.61,95.68,95.5,95.6,2400.0,92.1069,92.1743,92.0009,92.0973,2400.0
2024-08-21 11:00:00,95.55,95.59,95.45,95.5,2200.0,92.0491,92.0876,91.9528,92.0009,2200.0
2024-08-21 11:05:00,95.49,95.56,95.37,95.37,2468.0,91.9913,92.0587,91.8757,91.8757,2468.0
2024-08-21 11:10:00,95.43,95.64,95.42,95.61,6179.0,91.9335,92.1358,91.9239,92.1069,6179.0
2024-08-21 11:15:00,95.59,95.69,95.58,95.62,4702.0,92.0876,92.184,92.078,92.1165,4702.0
2024-08-21 11:20:00,95.56,95.66,95.55,95.66,2300.0,92.0587,92.1551,92.0491,92.1551,2300.0
2024-08-21 11:25:00,95.64,95.71,95.62,95.65,5007.0,92.1358,92.2032,92.1165,92.1454,5007.0
2024-08-21 11:30:00,95.65,95.7,95.6,95.7,4353.0,92.1454,92.1936,92.0973,92.1936,4353.0
2024-08-21 11:35:00,95.69,95.76,95.69,95.73,5743.0,92.184,92.2514,92.184,92.2225,5743.0
2024-08-21 11:40:00,95.73,95.76,95.72,95.73,3184.0,92.2225,92.2514,92.2129,92.2225,3184.0
2024-08-21 11:45:00,95.73,95.75,95.65,95.65,4601.0,92.2225,92.2418,92.1454,92.1454,4601.0
2024-08-21 11:50:00,95.63,95.75,95.63,95.71,3827.0,92.1262,92.2418,92.1262,92.2032,3827.0
2024-08-21 11:55:00,95.73,95.74,95.58,95.64,10566.0,92.2225,92.2321,92.078,92.1358,10566.0
2024-08-21 12:00:00,95.62,95.62,95.41,95.46,2675.0,92.1165,92.1165,91.9142,91.9624,2675.0
2024-08-21 12:05:00,95.44,95.6,95.44,95.58,3874.0,91.9431,92.0973,91.9431,92.078,3874.0
2024-08-21 12:10:00,95.6,95.64,95.58,95.59,1374.0,92.0973,92.1358,92.078,92.0876,1374.0
2024-08-21 12:15:00,95.59,95.61,95.55,95.57,2261.0,92.0876,92.1069,92.0491,92.0684,2261.0
2024-08-21 12:20:00,95.58,95.66,95.57,95.65,3266.0,92.078,92.1551,92.0684,92.1454,3266.0
2024-08-21 12:25:00,95.64,95.7,95.64,95.67,2323.0,92.1358,92.1936,92.1358,92.1647,2323.0
2024-08-21 12:30:00,95.68,95.74,95.66,95.73,1801.0,92.1743,92.2321,92.1551,92.2225,1801.0
2024-08-21 12:35:00,95.74,95.82,95.74,95.8,2889.0,92.2321,92.3092,92.2321,92.2899,2889.0
2024-08-21 12:40:00,95.81,95.86,95.81,95.82,1540.0,92.2996,92.3477,92.2996,92.3092,1540.0
2024-08-21 12:45:00,95.81,95.84,95.78,95.81,1863.0,92.2996,92.3285,92.2707,92.2996,1863.0
2024-08-21 12:50:00,95.83,95.83,95.81,95.83,1088.0,92.3188,92.3188,92.2996,92.3188,1088.0
2024-08-21 12:55:00,95.83,95.89,95.83,95.86,6196.0,92.3188,92.3766,92.3188,92.3477,6196.0
2024-08-21 13:00:00,95.86,95.86,95.77,95.77,1652.0,92.3477,92.3477,92.261,92.261,1652.0
2024-08-21 13:05:00,95.72,95.75,95.71,95.73,901.0,92.2129,92.2418,92.2032,92.2225,901.0
2024-08-21 13:10:00,95.69,95.71,95.64,95.66,3044.0,92.184,92.2032,92.1358,92.1551,3044.0
2024-08-21 13:15:00,95.69,95.69,95.62,95.64,2620.0,92.184,92.184,92.1165,92.1358,2620.0
2024-08-21 13:20:00,95.66,95.67,95.61,95.62,1500.0,92.1551,92.1647,92.1069,92.1165,1500.0
2024-08-21 13:25:00,95.61,95.63,95.58,95.61,1619.0,92.1069,92.1262,92.078,92.1069,1619.0
2024-08-21 13:30:00,95.62,95.69,95.61,95.68,1830.0,92.1165,92.184,92.1069,92.1743,1830.0
2024-08-21 13:35:00,95.66,95.69,95.63,95.66,5604.0,92.1551,92.184,92.1262,92.1551,5604.0
2024-08-21 13:40:00,95.68,95.69,95.62,95.66,3013.0,92.1743,92.184,92.1165,92.1551,3013.0
2024-08-21 13:45:00,95.67,95.75,95.66,95.69,1888.0,92.1647,92.2418,92.1551,92.184,1888.0
2024-08-21 13:50:00,95.71,95.74,95.71,95.72,1678.0,92.2032,92.2321,92.2032,92.2129,1678.0
2024-08-21 13:55:00,95.72,95.75,95.64,95.75,8717.0,92.2129,92.2418,92.1358,92.2418,8717.0
2024-08-21 14:00:00,95.78,95.89,95.69,95.69,3861.0,92.2707,92.3766,92.184,92.184,3861.0
2024-08-21 14:05:00,95.7,95.75,95.65,95.68,3101.0,92.1936,92.2418,92.1454,92.1743,3101.0
2024-08-21 14:10:00,95.7,95.72,95.67,95.71,1404.0,92.1936,92.2129,92.1647,92.2032,1404.0
2024-08-21 14:15:00,95.72,95.82,95.71,95.78,4098.0,92.2129,92.3092,92.2032,92.2707,4098.0
2024-08-21 14:20:00,95.76,95.77,95.67,95.73,5552.0,92.2514,92.261,92.1647,92.2225,5552.0
2024-08-21 14:25:00,95.75,95.85,95.73,95.85,5735.0,92.2418,92.3381,92.2225,92.3381,5735.0
2024-08-21 14:30:00,95.9,95.96,95.85,95.95,4449.0,92.3863,92.4441,92.3381,92.4344,4449.0
2024-08-21 14:35:00,95.93,95.93,95.78,95.87,5843.0,92.4152,92.4152,92.2707,92.3574,5843.0
2024-08-21 14:40:00,95.84,95.85,95.81,95.85,600.0,92.3285,92.3381,92.2996,92.3381,600.0
2024-08-21 14:45:00,95.83,95.92,95.8,95.92,3146.0,92.3188,92.4055,92.2899,92.4055,3146.0
2024-08-21 14:50:00,95.93,95.98,95.91,95.97,5383.0,92.4152,92.4633,92.3959,92.4537,5383.0
2024-08-21 14:55:00,95.97,96.02,95.97,95.99,3034.0,92.4537,92.5019,92.4537,92.473,3034.0
2024-08-21 15:00:00,95.98,96.02,95.94,95.96,7727.0,92.4633,92.5019,92.4248,92.4441,7727.0
2024-08-21 15:05:00,95.98,96.02,95.89,95.89,8977.0,92.4633,92.5019,92.3766,92.3766,8977.0
2024-08-21 15:10:00,95.89,95.92,95.84,95.89,5036.0,92.3766,92.4055,92.3285,92.3766,5036.0
2024-08-21 15:15:00,95.89,95.93,95.86,95.88,8685.0,92.3766,92.4152,92.3477,92.367,8685.0
2024-08-21 15:20:00,95.89,95.89,95.72,95.78,12151.0,92.3766,92.3766,92.2129,92.2707,12151.0
2024-08-21 15:25:00,95.79,95.96,95.79,95.93,6613.0,92.2803,92.4441,92.2803,92.4152,6613.0
2024-08-21 15:30:00,95.93,96.08,95.92,96.04,12481.0,92.4152,92.5597,92.4055,92.5212,12481.0
2024-08-21 15:35:00,96.04,96.1,96.0,96.1,10943.0,92.5212,92.579,92.4826,92.579,10943.0
2024-08-21 15:40:00,96.12,96.14,96.02,96.09,16996.0,92.5982,92.6175,92.5019,92.5693,16996.0
2024-08-21 15:45:00,96.11,96.11,95.93,96.01,15406.0,92.5886,92.5886,92.4152,92.4923,15406.0
2024-08-21 15:50:00,96.0,96.09,95.95,96.04,27690.0,92.4826,92.5693,92.4344,92.5212,27690.0
2024-08-21 15:55:00,96.0,96.16,95.96,96.02,94182.0,92.4826,92.6368,92.4441,92.5019,94182.0
2024-08-22 09:30:00,96.4,96.4,96.26,96.27,24863.0,92.868,92.868,92.7331,92.7427,24863.0
2024-08-22 09:35:00,96.25,96.34,96.07,96.12,7067.0,92.7235,92.8102,92.5501,92.5982,7067.0
2024-08-22 09:40:00,96.14,96.3,96.1,96.1,1215.0,92.6175,92.7716,92.579,92.579,1215.0
2024-08-22 09:45:00,96.2,96.3,95.89,95.9,6159.0,92.6753,92.7716,92.3766,92.3863,6159.0
2024-08-22 09:50:00,95.86,95.87,95.71,95.78,4606.0,92.3477,92.3574,92.2032,92.2707,4606.0
2024-08-22 09:55:00,95.78,96.07,95.77,95.84,10840.0,92.2707,92.5501,92.261,92.3285,10840.0
2024-08-22 10:00:00,95.85,96.03,95.59,95.6,9551.0,92.3381,92.5115,92.0876,92.0973,9551.0
2024-08-22 10:05:00,95.64,95.73,95.6,95.67,10016.0,92.1358,92.2225,92.0973,92.1647,10016.0
2024-08-22 10:10:00,95.65,95.67,95.44,95.45,3456.0,92.1454,92.1647,91.9431,91.9528,3456.0
2024-08-22 10:15:00,95.45,95.54,95.37,95.54,8778.0,91.9528,92.0395,91.8757,92.0395,8778.0
2024-08-22 10:20:00,95.51,95.52,95.41,95.42,6525.0,92.0106,92.0202,91.9142,91.9239,6525.0
2024-08-22 10:25:00,95.45,95.54,95.29,95.34,11096.0,91.9528,92.0395,91.7986,91.8468,11096.0
2024-08-22 10:30:00,95.34,95.58,95.32,95.58,10071.0,91.8468,92.078,91.8275,92.078,10071.0
2024-08-22 10:35:00,95.6,95.62,95.45,95.46,4154.0,92.0973,92.1165,91.9528,91.9624,4154.0
2024-08-22 10:40:00,95.46,95.58,95.46,95.51,4649.0,91.9624,92.078,91.9624,92.0106,4649.0
2024-08-22 10:45:00,95.54,95.64,95.52,95.56,4755.0,92.0395,92.1358,92.0202,92.0587,4755.0
2024-08-22 10:50:00,95.56,95.73,95.55,95.73,5124.0,92.0587,92.2225,92.0491,92.2225,5124.0
2024-08-22 10:55:00,95.7,95.74,95.67,95.74,2086.0,92.1936,92.2321,92.1647,92.2321,2086.0
2024-08-22 11:00:00,95.74,95.91,95.74,95.84,4944.0,92.2321,92.3959,92.2321,92.3285,4944.0
2024-08-22 11:05:00,95.82,95.91,95.69,95.76,5236.0,92.3092,92.3959,92.184,92.2514,5236.0
2024-08-22 11:10:00,95.76,95.8,95.71,95.76,3971.0,92.2514,92.2899,92.2032,92.2514,3971.0
2024-08-22 11:15:00,95.72,95.76,95.56,95.59,2773.0,92.2129,92.2514,92.0587,92.0876,2773.0
2024-08-22 11:20:00,95.56,95.57,95.43,95.46,7466.0,92.0587,92.0684,91.9335,91.9624,7466.0
2024-08-22 11:25:00,95.46,95.6,95.45,95.6,8443.0,91.9624,92.0973,91.9528,92.0973,8443.0
2024-08-22 11:30:00,95.6,95.74,95.56,95.72,2837.0,92.0973,92.2321,92.0587,92.2129,2837.0
2024-08-22 11:35:00,95.76,95.84,95.72,95.79,1986.0,92.2514,92.3285,92.2129,92.2803,1986.0
2024-08-22 11:40:00,95.81,95.81,95.71,95.73,1513.0,92.2996,92.2996,92.2032,92.2225,1513.0
2024-08-22 11:45:00,95.8,95.8,95.72,95.73,976.0,92.2899,92.2899,92.2129,92.2225,976.0
2024-08-22 11:50:00,95.73,95.83,95.73,95.79,1059.0,92.2225,92.3188,92.2225,92.2803,1059.0
2024-08-22 11:55:00,95.69,95.74,95.69,95.73,259.0,92.184,92.2321,92.184,92.2225,259.0
2024-08-22 12:00:00,95.73,95.78,95.7,95.77,3601.0,92.2225,92.2707,92.1936,92.261,3601.0
2024-08-22 12:05:00,95.76,95.78,95.69,95.72,2577.0,92.2514,92.2707,92.184,92.2129,2577.0
2024-08-22 12:10:00,95.75,95.79,95.62,95.62,4277.0,92.2418,92.2803,92.1165,92.1165,4277.0
2024-08-22 12:15:00,95.65,95.7,95.58,95.64,4344.0,92.1454,92.1936,92.078,92.1358,4344.0
2024-08-22 12:20:00,95.7,95.7,95.63,95.63,1372.0,92.1936,92.1936,92.1262,92.1262,1372.0
2024-08-22 12:25:00,95.69,95.77,95.67,95.74,3505.0,92.184,92.261,92.1647,92.2321,3505.0
2024-08-22 12:30:00,95.77,95.83,95.71,95.8,4587.0,92.261,92.3188,92.2032,92.2899,4587.0
2024-08-22 12:35:00,95.79,95.81,95.75,95.8,2374.0,92.2803,92.2996,92.2418,92.2899,2374.0
2024-08-22 12:40:00,95.82,95.86,95.78,95.8,3446.0,92.3092,92.3477,92.2707,92.2899,3446.0
2024-08-22 12:45:00,95.77,95.8,95.69,95.69,3446.0,92.261,92.2899,92.184,92.184,3446.0
2024-08-22 12:50:00,95.7,95.7,95.57,95.6,11619.0,92.1936,92.1936,92.0684,92.0973,11619.0
2024-08-22 12:55:00,95.52,95.57,95.49,95.56,11179.0,92.0202,92.0684,91.9913,92.0587,11179.0
2024-08-22 13:00:00,95.54,95.54,95.42,95.44,3249.0,92.0395,92.0395,91.9239,91.9431,3249.0
2024-08-22 13:05:00,95.43,95.5,95.42,95.48,3730.0,91.9335,92.0009,91.9239,91.9817,3730.0
2024-08-22 13:10:00,95.49,95.59,95.48,95.49,5028.0,91.9913,92.0876,91.9817,91.9913,5028.0
2024-08-22 13:15:00,95.53,95.62,95.51,95.58,6032.0,92.0298,92.1165,92.0106,92.078,6032.0
2024-08-22 13:20:00,95.59,95.59,95.38,95.4,5998.0,92.0876,92.0876,91.8853,91.9046,5998.0
2024-08-22 13:25:00,95.42,95.42,95.33,95.33,7853.0,91.9239,91.9239,91.8372,91.8372,7853.0
2024-08-22 13:30:00,95.28,95.28,95.1,95.18,7386.0,91.789,91.789,91.6156,91.6927,7386.0
2024-08-22 13:35:00,95.2,95.35,95.19,95.35,2151.0,91.7119,91.8564,91.7023,91.8564,2151.0
2024-08-22 13:40:00,95.33,95.46,95.27,95.42,6032.0,91.8372,91.9624,91.7794,91.9239,6032.0
2024-08-22 13:45:00,95.43,95.43,95.37,95.38,958.0,91.9335,91.9335,91.8757,91.8853,958.0
2024-08-22 13:50:00,95.39,95.48,95.34,95.34,12121.0,91.895,91.9817,91.8468,91.8468,12121.0
2024-08-22 13:55:00,95.33,95.33,95.26,95.29,1906.0,91.8372,91.8372,91.7697,91.7986,1906.0
2024-08-22 14:00:00,95.31,95.38,95.25,95.34,2444.0,91.8179,91.8853,91.7601,91.8468,2444.0
2024-08-22 14:05:00,95.34,95.47,95.34,95.43,9438.0,91.8468,91.972,91.8468,91.9335,9438.0
2024-08-22 14:10:00,95.48,95.5,95.42,95.5,2079.0,91.9817,92.0009,91.9239,92.0009,2079.0
2024-08-22 14:15:00,95.52,95.54,95.45,95.54,5401.0,92.0202,92.0395,91.9528,92.0395,5401.0
2024-08-22 14:20:00,95.52,95.53,95.48,95.48,543.0,92.0202,92.0298,91.9817,91.9817,543.0
2024-08-22 14:25:00,95.48,95.5,95.44,95.46,3971.0,91.9817,92.0009,91.9431,91.9624,3971.0
2024-08-22 14:30:00,95.46,95.46,95.39,95.44,5295.0,91.9624,91.9624,91.895,91.9431,5295.0
2024-08-22 14:35:00,95.44,95.49,95.41,95.45,9473.0,91.9431,91.9913,91.9142,91.9528,9473.0
2024-08-22 14:40:00,95.44,95.49,95.41,95.45,18671.0,91.9431,91.9913,91.9142,91.9528,18671.0
2024-08-22 14:45:00,95.45,95.51,95.45,95.5,28226.0,91.9528,92.0106,91.9528,92.0009,28226.0
2024-08-22 14:50:00,95.5,95.55,95.45,95.45,5641.0,92.0009,92.0491,91.9528,91.9528,5641.0
2024-08-22 14:55:00,95.44,95.46,95.36,95.36,7797.0,91.9431,91.9624,91.8661,91.8661,7797.0
2024-08-22 15:00:00,95.38,95.52,95.38,95.48,6999.0,91.8853,92.0202,91.8853,91.9817,6999.0
2024-08-22 15:05:00,95.45,95.47,95.41,95.41,8530.0,91.9528,91.972,91.9142,91.9142,8530.0
2024-08-22 15:10:00,95.44,95.53,95.41,95.53,21369.0,91.9431,92.0298,91.9142,92.0298,21369.0
2024-08-22 15:15:00,95.55,95.63,95.55,95.58,4481.0,92.0491,92.1262,92.0491,92.078,4481.0
2024-08-22 15:20:00,95.58,95.58,95.49,95.53,3974.0,92.078,92.078,91.9913,92.0298,3974.0
2024-08-22 15:25:00,95.52,95.62,95.51,95.57,7488.0,92.0202,92.1165,92.0106,92.0684,7488.0
2024-08-22 15:30:00,95.6,95.63,95.55,95.59,8630.0,92.0973,92.1262,92.0491,92.0876,8630.0
2024-08-22 15:35:00,95.58,95.67,95.58,95.66,8621.0,92.078,92.1647,92.078,92.1551,8621.0
2024-08-22 15:40:00,95.66,95.67,95.55,95.57,17824.0,92.1551,92.1647,92.0491,92.0684,17824.0
2024-08-22 15:45:00,95.59,95.63,95.48,95.54,14971.0,92.0876,92.1262,91.9817,92.0395,14971.0
2024-08-22 15:50:00,95.56,95.58,94.96,95.09,79326.0,92.0587,92.078,91.4807,91.606,79326.0
2024-08-22 15:55:00,95.12,95.31,95.03,95.28,155520.0,91.6349,91.8179,91.5482,91.789,155520.0
2024-08-23 09:30:00,95.98,96.2,95.91,96.19,18379.0,92.4633,92.6753,92.3959,92.6657,18379.0
2024-08-23 09:35:00,96.29,96.54,96.28,96.42,4327.0,92.762,93.0028,92.7524,92.8872,4327.0
2024-08-23 09:40:00,96.54,96.55,96.06,96.06,6095.0,93.0028,93.0125,92.5404,92.5404,6095.0
2024-08-23 09:45:00,96.15,96.19,95.92,96.06,20832.0,92.6271,92.6657,92.4055,92.5404,20832.0
2024-08-23 09:50:00,96.05,96.05,95.73,95.86,3985.0,92.5308,92.5308,92.2225,92.3477,3985.0
2024-08-23 09:55:00,95.84,95.86,95.7,95.75,28802.0,92.3285,92.3477,92.1936,92.2418,28802.0
2024-08-23 10:00:00,95.78,96.52,95.78,96.23,46814.0,92.2707,92.9836,92.2707,92.7042,46814.0
2024-08-23 10:05:00,96.35,96.38,96.01,96.23,14951.0,92.8198,92.8487,92.4923,92.7042,14951.0
2024-08-23 10:10:00,96.22,96.46,96.19,96.36,22235.0,92.6946,92.9258,92.6657,92.8294,22235.0
2024-08-23 10:15:00,96.4,96.62,96.24,96.31,13249.0,92.868,93.0799,92.7138,92.7813,13249.0
2024-08-23 10:20:00,96.41,96.8,96.35,96.72,6221.0,92.8776,93.2533,92.8198,93.1762,6221.0
2024-08-23 10:25:00,96.73,96.83,96.62,96.83,2160.0,93.1859,93.2822,93.0799,93.2822,2160.0
2024-08-23 10:30:00,96.86,97.01,96.8,96.8,5452.0,93.3111,93.4556,93.2533,93.2533,5452.0
2024-08-23 10:35:00,96.73,96.79,96.64,96.64,3086.0,93.1859,93.2437,93.0992,93.0992,3086.0
2024-08-23 10:40:00,96.62,96.75,96.54,96.69,3351.0,93.0799,93.2051,93.0028,93.1473,3351.0
2024-08-23 10:45:00,96.74,96.74,96.14,96.31,3884.0,93.1955,93.1955,92.6175,92.7813,3884.0
2024-08-23 10:50:00,96.31,96.34,96.2,96.3,2292.0,92.7813,92.8102,92.6753,92.7716,2292.0
2024-08-23 10:55:00,96.23,96.45,96.2,96.45,6178.0,92.7042,92.9161,92.6753,92.9161,6178.0
2024-08-23 11:00:00,96.4,96.45,96.3,96.43,2645.0,92.868,92.9161,92.7716,92.8969,2645.0
2024-08-23 11:05:00,96.44,96.63,96.38,96.58,20991.0,92.9065,93.0895,92.8487,93.0414,20991.0
2024-08-23 11:10:00,96.54,96.55,96.36,96.51,3195.0,93.0028,93.0125,92.8294,92.9739,3195.0
2024-08-23 11:15:00,96.57,96.8,96.57,96.79,1400.0,93.0317,93.2533,93.0317,93.2437,1400.0
2024-08-23 11:20:00,96.82,96.87,96.75,96.87,3945.0,93.2726,93.3207,93.2051,93.3207,3945.0
2024-08-23 11:25:00,96.87,96.92,96.8,96.86,6374.0,93.3207,93.3689,93.2533,93.3111,6374.0
2024-08-23 11:30:00,96.83,97.0,96.8,96.96,1979.0,93.2822,93.446,93.2533,93.4074,1979.0
2024-08-23 11:35:00,97.0,97.15,97.0,97.13,5738.0,93.446,93.5905,93.446,93.5712,5738.0
2024-08-23 11:40:00,97.08,97.1,96.85,96.86,7180.0,93.523,93.5423,93.3015,93.3111,7180.0
2024-08-23 11:45:00,96.8,96.86,96.76,96.83,6939.0,93.2533,93.3111,93.2148,93.2822,6939.0
2024-08-23 11:50:00,96.78,96.83,96.7,96.8,1548.0,93.234,93.2822,93.157,93.2533,1548.0
2024-08-23 11:55:00,96.83,96.88,96.64,96.64,3640.0,93.2822,93.3304,93.0992,93.0992,3640.0
2024-08-23 12:00:00,96.61,96.61,96.34,96.49,5678.0,93.0703,93.0703,92.8102,92.9547,5678.0
2024-08-23 12:05:00,96.51,96.61,96.44,96.61,9472.0,92.9739,93.0703,92.9065,93.0703,9472.0
2024-08-23 12:10:00,96.59,96.64,96.48,96.52,4654.0,93.051,93.0992,92.945,92.9836,4654.0
2024-08-23 12:15:00,96.5,96.57,96.39,96.56,8494.0,92.9643,93.0317,92.8583,93.0221,8494.0
2024-08-23 12:20:00,96.53,96.55,96.43,96.45,4864.0,92.9932,93.0125,92.8969,92.9161,4864.0
2024-08-23 12:25:00,96.45,96.48,96.34,96.39,9715.0,92.9161,92.945,92.8102,92.8583,9715.0
2024-08-23 12:30:00,96.4,96.45,96.33,96.38,5436.0,92.868,92.9161,92.8005,92.8487,5436.0
2024-08-23 12:35:00,96.44,96.48,96.35,96.36,2683.0,92.9065,92.945,92.8198,92.8294,2683.0
2024-08-23 12:40:00,96.38,96.39,96.11,96.23,62887.0,92.8487,92.8583,92.5886,92.7042,62887.0
2024-08-23 12:45:00,96.22,96.28,96.11,96.28,10031.0,92.6946,92.7524,92.5886,92.7524,10031.0
2024-08-23 12:50:00,96.3,96.4,96.18,96.23,87343.0,92.7716,92.868,92.656,92.7042,87343.0
2024-08-23 12:55:00,96.23,96.4,96.23,96.4,7790.0,92.7042,92.868,92.7042,92.868,7790.0
2024-08-23 13:00:00,96.39,96.43,96.35,96.4,5099.0,92.8583,92.8969,92.8198,92.868,5099.0
2024-08-23 13:05:00,96.41,96.44,96.3,96.31,4901.0,92.8776,92.9065,92.7716,92.7813,4901.0
2024-08-23 13:10:00,96.31,96.34,96.28,96.34,4951.0,92.7813,92.8102,92.7524,92.8102,4951.0
2024-08-23 13:15:00,96.34,96.41,96.34,96.35,5103.0,92.8102,92.8776,92.8102,92.8198,5103.0
2024-08-23 13:20:00,96.36,96.42,96.34,96.34,4677.0,92.8294,92.8872,92.8102,92.8102,4677.0
2024-08-23 13:25:00,96.34,96.44,96.34,96.4,4649.0,92.8102,92.9065,92.8102,92.868,4649.0
2024-08-23 13:30:00,96.39,96.5,96.38,96.5,5872.0,92.8583,92.9643,92.8487,92.9643,5872.0
2024-08-23 13:35:00,96.49,96.52,96.47,96.52,5693.0,92.9547,92.9836,92.9354,92.9836,5693.0
2024-08-23 13:40:00,96.49,96.49,96.41,96.46,4963.0,92.9547,92.9547,92.8776,92.9258,4963.0
2024-08-23 13:45:00,96.48,96.48,96.36,96.4,6242.0,92.945,92.945,92.8294,92.868,6242.0
2024-08-23 13:50:00,96.43,96.45,96.35,96.44,4971.0,92.8969,92.9161,92.8198,92.9065,4971.0
2024-08-23 13:55:00,96.42,96.45,96.38,96.45,5395.0,92.8872,92.9161,92.8487,92.9161,5395.0
2024-08-23 14:00:00,96.44,96.47,96.37,96.44,14404.0,92.9065,92.9354,92.8391,92.9065,14404.0
2024-08-23 14:05:00,96.44,96.44,96.38,96.38,4532.0,92.9065,92.9065,92.8487,92.8487,4532.0
2024-08-23 14:10:00,96.38,96.42,96.34,96.41,4247.0,92.8487,92.8872,92.8102,92.8776,4247.0
2024-08-23 14:15:00,96.38,96.41,96.33,96.41,3852.0,92.8487,92.8776,92.8005,92.8776,3852.0
2024-08-23 14:20:00,96.38,96.39,96.21,96.31,5699.0,92.8487,92.8583,92.6849,92.7813,5699.0
2024-08-23 14:25:00,96.32,96.39,96.27,96.36,4469.0,92.7909,92.8583,92.7427,92.8294,4469.0
2024-08-23 14:30:00,96.36,96.37,96.31,96.32,5258.0,92.8294,92.8391,92.7813,92.7909,5258.0
2024-08-23 14:35:00,96.31,96.41,96.31,96.37,11216.0,92.7813,92.8776,92.7813,92.8391,11216.0
2024-08-23 14:40:00,96.37,96.43,96.36,96.41,4859.0,92.8391,92.8969,92.8294,92.8776,4859.0
2024-08-23 14:45:00,96.42,96.45,96.37,96.41,4350.0,92.8872,92.9161,92.8391,92.8776,4350.0
2024-08-23 14:50:00,96.39,96.51,96.39,96.51,5388.0,92.8583,92.9739,92.8583,92.9739,5388.0
2024-08-23 14:55:00,96.51,96.55,96.45,96.53,7171.0,92.9739,93.0125,92.9161,92.9932,7171.0
2024-08-23 15:00:00,96.52,96.52,96.4,96.42,4531.0,92.9836,92.9836,92.868,92.8872,4531.0
2024-08-23 15:05:00,96.42,96.53,96.42,96.53,4427.0,92.8872,92.9932,92.8872,92.9932,4427.0
2024-08-23 15:10:00,96.57,96.69,96.53,96.63,6458.0,93.0317,93.1473,92.9932,93.0895,6458.0
2024-08-23 15:15:00,96.61,96.61,96.5,96.51,7129.0,93.0703,93.0703,92.9643,92.9739,7129.0
2024-08-23 15:20:00,96.52,96.54,96.38,96.54,10424.0,92.9836,93.0028,92.8487,93.0028,10424.0
2024-08-23 15:25:00,96.58,96.6,96.51,96.59,11949.0,93.0414,93.0606,92.9739,93.051,11949.0
2024-08-23 15:30:00,96.57,96.64,96.54,96.56,11365.0,93.0317,93.0992,93.0028,93.0221,11365.0
2024-08-23 15:35:00,96.56,96.57,96.41,96.46,12081.0,93.0221,93.0317,92.8776,92.9258,12081.0
2024-08-23 15:40:00,96.48,96.5,96.31,96.31,22630.0,92.945,92.9643,92.7813,92.7813,22630.0
2024-08-23 15:45:00,96.28,96.41,96.19,96.41,14479.0,92.7524,92.8776,92.6657,92.8776,14479.0
2024-08-23 15:50:00,96.42,96.49,96.27,96.46,39003.0,92.8872,92.9547,92.7427,92.9258,39003.0
2024-08-23 15:55:00,96.44,96.48,96.36,96.44,123056.0,92.9065,92.945,92.8294,92.9065,123056.0
2024-08-26 09:30:00,96.65,97.28,96.65,96.97,17529.0,93.1088,93.7157,93.1088,93.4171,17529.0
2024-08-26 09:35:00,97.06,97.08,96.84,97.06,2400.0,93.5038,93.523,93.2918,93.5038,2400.0
2024-08-26 09:40:00,96.99,97.01,96.72,96.85,9875.0,93.4363,93.4556,93.1762,93.3015,9875.0
2024-08-26 09:45:00,96.93,97.09,96.89,97.02,5717.0,93.3785,93.5327,93.34,93.4652,5717.0
2024-08-26 09:50:00,97.03,97.04,96.9,96.98,4879.0,93.4749,93.4845,93.3496,93.4267,4879.0
2024-08-26 09:55:00,97.01,97.13,97.0,97.04,6790.0,93.4556,93.5712,93.446,93.4845,6790.0
2024-08-26 10:00:00,97.04,97.18,97.02,97.09,22941.0,93.4845,93.6194,93.4652,93.5327,22941.0
2024-08-26 10:05:00,97.08,97.11,96.92,96.93,8377.0,93.523,93.5519,93.3689,93.3785,8377.0
2024-08-26 10:10:00,96.94,96.99,96.62,96.65,20375.0,93.3882,93.4363,93.0799,93.1088,20375.0
2024-08-26 10:15:00,96.65,96.81,96.62,96.7,15949.0,93.1088,93.2629,93.0799,93.157,15949.0
2024-08-26 10:20:00,96.74,96.79,96.63,96.69,12780.0,93.1955,93.2437,93.0895,93.1473,12780.0
2024-08-26 10:25:00,96.68,96.7,96.51,96.68,12117.0,93.1377,93.157,92.9739,93.1377,12117.0
2024-08-26 10:30:00,96.67,96.7,96.57,96.61,8617.0,93.1281,93.157,93.0317,93.0703,8617.0
2024-08-26 10:35:00,96.61,96.64,96.45,96.5,9569.0,93.0703,93.0992,92.9161,92.9643,9569.0
2024-08-26 10:40:00,96.48,96.56,96.25,96.27,10518.0,92.945,93.0221,92.7235,92.7427,10518.0
2024-08-26 10:45:00,96.26,96.41,96.15,96.18,13179.0,92.7331,92.8776,92.6271,92.656,13179.0
2024-08-26 10:50:00,96.15,96.2,96.08,96.12,4788.0,92.6271,92.6753,92.5597,92.5982,4788.0
2024-08-26 10:55:00,96.15,96.15,96.02,96.11,7299.0,92.6271,92.6271,92.5019,92.5886,7299.0
2024-08-26 11:00:00,96.09,96.19,96.06,96.11,16889.0,92.5693,92.6657,92.5404,92.5886,16889.0
2024-08-26 11:05:00,96.09,96.09,95.84,95.85,8665.0,92.5693,92.5693,92.3285,92.3381,8665.0
2024-08-26 11:10:00,95.87,95.91,95.8,95.87,5729.0,92.3574,92.3959,92.2899,92.3574,5729.0
2024-08-26 11:15:00,95.89,95.9,95.8,95.81,4900.0,92.3766,92.3863,92.2899,92.2996,4900.0
2024-08-26 11:20:00,95.81,95.85,95.71,95.84,5443.0,92.2996,92.3381,92.2032,92.3285,5443.0
2024-08-26 11:25:00,95.83,95.83,95.66,95.79,19727.0,92.3188,92.3188,92.1551,92.2803,19727.0
2024-08-26 11:30:00,95.78,95.81,95.74,95.81,2892.0,92.2707,92.2996,92.2321,92.2996,2892.0
2024-08-26 11:35:00,95.81,95.82,95.67,95.73,8386.0,92.2996,92.3092,92.1647,92.2225,8386.0
2024-08-26 11:40:00,95.71,95.8,95.71,95.74,8514.0,92.2032,92.2899,92.2032,92.2321,8514.0
2024-08-26 11:45:00,95.72,95.81,95.66,95.66,16146.0,92.2129,92.2996,92.1551,92.1551,16146.0
2024-08-26 11:50:00,95.65,95.69,95.49,95.58,22579.0,92.1454,92.184,91.9913,92.078,22579.0
2024-08-26 11:55:00,95.56,95.6,95.54,95.56,11414.0,92.0587,92.0973,92.0395,92.0587,11414.0
2024-08-26 12:00:00,95.54,95.57,95.49,95.56,64764.0,92.0395,92.0684,91.9913,92.0587,64764.0
2024-08-26 12:05:00,95.56,95.69,95.56,95.65,16754.0,92.0587,92.184,92.0587,92.1454,16754.0
2024-08-26 12:10:00,95.64,95.67,95.57,95.58,7806.0,92.1358,92.1647,92.0684,92.078,7806.0
2024-08-26 12:15:00,95.58,95.74,95.57,95.64,8794.0,92.078,92.2321,92.0684,92.1358,8794.0
2024-08-26 12:20:00,95.64,95.72,95.63,95.7,4872.0,92.1358,92.2129,92.1262,92.1936,4872.0
2024-08-26 12:25:00,95.7,95.89,95.68,95.89,42467.0,92.1936,92.3766,92.1743,92.3766,42467.0
2024-08-26 12:30:00,95.88,95.88,95.76,95.83,9811.0,92.367,92.367,92.2514,92.3188,9811.0
2024-08-26 12:35:00,95.83,95.95,95.83,95.89,9783.0,92.3188,92.4344,92.3188,92.3766,9783.0
2024-08-26 12:40:00,95.89,95.95,95.86,95.94,4584.0,92.3766,92.4344,92.3477,92.4248,4584.0
2024-08-26 12:45:00,95.95,95.99,95.92,95.97,4741.0,92.4344,92.473,92.4055,92.4537,4741.0
2024-08-26 12:50:00,95.97,96.11,95.96,96.11,6603.0,92.4537,92.5886,92.4441,92.5886,6603.0
2024-08-26 12:55:00,96.11,96.17,96.08,96.09,8166.0,92.5886,92.6464,92.5597,92.5693,8166.0
2024-08-26 13:00:00,96.09,96.13,96.07,96.12,16178.0,92.5693,92.6079,92.5501,92.5982,16178.0
2024-08-26 13:05:00,96.12,96.19,96.07,96.08,8964.0,92.5982,92.6657,92.5501,92.5597,8964.0
2024-08-26 13:10:00,96.07,96.11,95.99,96.09,7865.0,92.5501,92.5886,92.473,92.5693,7865.0
2024-08-26 13:15:00,96.09,96.09,95.94,95.94,6998.0,92.5693,92.5693,92.4248,92.4248,6998.0
2024-08-26 13:20:00,95.94,95.97,95.9,95.97,10423.0,92.4248,92.4537,92.3863,92.4537,10423.0
2024-08-26 13:25:00,95.97,96.06,95.96,96.02,7497.0,92.4537,92.5404,92.4441,92.5019,7497.0
2024-08-26 13:30:00,96.0,96.02,95.89,95.92,5521.0,92.4826,92.5019,92.3766,92.4055,5521.0
2024-08-26 13:35:00,95.92,95.96,95.75,95.76,13523.0,92.4055,92.4441,92.2418,92.2514,13523.0
2024-08-26 13:40:00,95.76,95.8,95.64,95.65,10029.0,92.2514,92.2899,92.1358,92.1454,10029.0
2024-08-26 13:45:00,95.65,95.71,95.57,95.69,10283.0,92.1454,92.2032,92.0684,92.184,10283.0
2024-08-26 13:50:00,95.69,95.75,95.66,95.68,9907.0,92.184,92.2418,92.1551,92.1743,9907.0
2024-08-26 13:55:00,95.67,95.76,95.63,95.69,21808.0,92.1647,92.2514,92.1262,92.184,21808.0
2024-08-26 14:00:00,95.7,95.75,95.67,95.73,78116.0,92.1936,92.2418,92.1647,92.2225,78116.0
2024-08-26 14:05:00,95.73,95.84,95.72,95.77,8807.0,92.2225,92.3285,92.2129,92.261,8807.0
2024-08-26 14:10:00,95.75,95.76,95.7,95.74,7498.0,92.2418,92.2514,92.1936,92.2321,7498.0
2024-08-26 14:15:00,95.76,95.81,95.71,95.79,9048.0,92.2514,92.2996,92.2032,92.2803,9048.0
2024-08-26 14:20:00,95.8,96.01,95.8,96.01,6978.0,92.2899,92.4923,92.2899,92.4923,6978.0
2024-08-26 14:25:00,96.0,96.0,95.9,95.93,5589.0,92.4826,92.4826,92.3863,92.4152,5589.0
2024-08-26 14:30:00,95.94,96.0,95.89,95.97,18061.0,92.4248,92.4826,92.3766,92.4537,18061.0
2024-08-26 14:35:00,95.97,96.04,95.97,95.98,6471.0,92.4537,92.5212,92.4537,92.4633,6471.0
2024-08-26 14:40:00,96.0,96.05,95.95,95.95,12125.0,92.4826,92.5308,92.4344,92.4344,12125.0
2024-08-26 14:45:00,95.97,96.0,95.95,95.96,8022.0,92.4537,92.4826,92.4344,92.4441,8022.0
2024-08-26 14:50:00,95.95,96.0,95.91,95.91,5651.0,92.4344,92.4826,92.3959,92.3959,5651.0
2024-08-26 14:55:00,95.93,96.0,95.89,95.89,11831.0,92.4152,92.4826,92.3766,92.3766,11831.0
2024-08-26 15:00:00,95.89,95.9,95.79,95.82,18710.0,92.3766,92.3863,92.2803,92.3092,18710.0
2024-08-26 15:05:00,95.83,95.84,95.72,95.76,31151.0,92.3188,92.3285,92.2129,92.2514,31151.0
2024-08-26 15:10:00,95.77,95.84,95.74,95.82,21408.0,92.261,92.3285,92.2321,92.3092,21408.0
2024-08-26 15:15:00,95.81,95.85,95.75,95.76,11857.0,92.2996,92.3381,92.2418,92.2514,11857.0
2024-08-26 15:20:00,95.76,95.81,95.75,95.77,10382.0,92.2514,92.2996,92.2418,92.261,10382.0
2024-08-26 15:25:00,95.79,95.79,95.63,95.63,20015.0,92.2803,92.2803,92.1262,92.1262,20015.0
2024-08-26 15:30:00,95.65,95.76,95.61,95.74,17546.0,92.1454,92.2514,92.1069,92.2321,17546.0
2024-08-26 15:35:00,95.75,95.8,95.67,95.73,17043.0,92.2418,92.2899,92.1647,92.2225,17043.0
2024-08-26 15:40:00,95.73,95.9,95.72,95.83,17456.0,92.2225,92.3863,92.2129,92.3188,17456.0
2024-08-26 15:45:00,95.84,95.88,95.81,95.83,22117.0,92.3285,92.367,92.2996,92.3188,22117.0
2024-08-26 15:50:00,95.84,96.04,95.83,95.87,55392.0,92.3285,92.5212,92.3188,92.3574,55392.0
2024-08-26 15:55:00,95.89,96.01,95.76,95.88,142680.0,92.3766,92.4923,92.2514,92.367,142680.0
2024-08-27 09:30:00,95.59,95.62,94.64,94.82,27680.0,92.0876,92.1165,91.1724,91.3459,27680.0
2024-08-27 09:35:00,94.83,95.4,94.78,94.79,13897.0,91.3555,91.9046,91.3073,91.317,13897.0
2024-08-27 09:40:00,94.78,95.09,94.55,95.05,8371.0,91.3073,91.606,91.0857,91.5674,8371.0
2024-08-27 09:45:00,95.09,95.36,94.99,95.3,4954.0,91.606,91.8661,91.5096,91.8083,4954.0
2024-08-27 09:50:00,95.3,95.43,95.25,95.27,6532.0,91.8083,91.9335,91.7601,91.7794,6532.0
2024-08-27 09:55:00,95.27,95.29,95.07,95.26,17437.0,91.7794,91.7986,91.5867,91.7697,17437.0
2024-08-27 10:00:00,95.28,95.43,95.16,95.41,9842.0,91.789,91.9335,91.6734,91.9142,9842.0
2024-08-27 10:05:00,95.45,95.46,95.33,95.33,13502.0,91.9528,91.9624,91.8372,91.8372,13502.0
2024-08-27 10:10:00,95.33,95.36,95.17,95.2,11551.0,91.8372,91.8661,91.683,91.7119,11551.0
2024-08-27 10:15:00,95.17,95.24,95.07,95.2,8947.0,91.683,91.7505,91.5867,91.7119,8947.0
2024-08-27 10:20:00,95.21,95.28,95.16,95.27,7359.0,91.7216,91.789,91.6734,91.7794,7359.0
2024-08-27 10:25:00,95.3,95.33,95.16,95.25,10814.0,91.8083,91.8372,91.6734,91.7601,10814.0
2024-08-27 10:30:00,95.23,95.42,95.23,95.31,11622.0,91.7408,91.9239,91.7408,91.8179,11622.0
2024-08-27 10:35:00,95.31,95.42,95.3,95.38,8631.0,91.8179,91.9239,91.8083,91.8853,8631.0
2024-08-27 10:40:00,95.38,95.38,95.28,95.29,7971.0,91.8853,91.8853,91.789,91.7986,7971.0
2024-08-27 10:45:00,95.29,95.33,95.18,95.19,7952.0,91.7986,91.8372,91.6927,91.7023,7952.0
2024-08-27 10:50:00,95.16,95.23,95.11,95.23,5340.0,91.6734,91.7408,91.6252,91.7408,5340.0
2024-08-27 10:55:00,95.31,95.34,95.25,95.27,7288.0,91.8179,91.8468,91.7601,91.7794,7288.0
2024-08-27 11:00:00,95.29,95.42,95.27,95.41,6747.0,91.7986,91.9239,91.7794,91.9142,6747.0
2024-08-27 11:05:00,95.4,95.43,95.33,95.41,7156.0,91.9046,91.9335,91.8372,91.9142,7156.0
2024-08-27 11:10:00,95.37,95.38,95.3,95.34,7230.0,91.8757,91.8853,91.8083,91.8468,7230.0
2024-08-27 11:15:00,95.33,95.33,95.01,95.05,13283.0,91.8372,91.8372,91.5289,91.5674,13283.0
2024-08-27 11:20:00,95.07,95.13,95.03,95.04,6739.0,91.5867,91.6445,91.5482,91.5578,6739.0
2024-08-27 11:25:00,95.01,95.01,94.9,94.95,4999.0,91.5289,91.5289,91.4229,91.4711,4999.0
2024-08-27 11:30:00,94.91,94.92,94.75,94.78,11570.0,91.4326,91.4422,91.2784,91.3073,11570.0
2024-08-27 11:35:00,94.78,94.84,94.75,94.78,4803.0,91.3073,91.3651,91.2784,91.3073,4803.0
2024-08-27 11:40:00,94.77,94.81,94.72,94.77,6927.0,91.2977,91.3362,91.2495,91.2977,6927.0
2024-08-27 11:45:00,94.77,94.8,94.68,94.69,7393.0,91.2977,91.3266,91.211,91.2206,7393.0
2024-08-27 11:50:00,94.69,94.7,94.61,94.62,8118.0,91.2206,91.2302,91.1435,91.1532,8118.0
2024-08-27 11:55:00,94.61,94.65,94.52,94.53,12533.0,91.1435,91.1821,91.0568,91.0665,12533.0
2024-08-27 12:00:00,94.51,94.53,94.44,94.44,12094.0,91.0472,91.0665,90.9798,90.9798,12094.0
2024-08-27 12:05:00,94.47,94.47,94.34,94.39,17970.0,91.0087,91.0087,90.8834,90.9316,17970.0
2024-08-27 12:10:00,94.39,94.6,94.38,94.57,11654.0,90.9316,91.1339,90.922,91.105,11654.0
2024-08-27 12:15:00,94.57,94.6,94.53,94.54,4832.0,91.105,91.1339,91.0665,91.0761,4832.0
2024-08-27 12:20:00,94.54,94.54,94.48,94.48,7413.0,91.0761,91.0761,91.0183,91.0183,7413.0
2024-08-27 12:25:00,94.49,94.49,94.39,94.44,11884.0,91.0279,91.0279,90.9316,90.9798,11884.0
2024-08-27 12:30:00,94.44,94.45,94.32,94.35,20137.0,90.9798,90.9894,90.8642,90.8931,20137.0
2024-08-27 12:35:00,94.35,94.35,94.16,94.2,15982.0,90.8931,90.8931,90.71,90.7486,15982.0
2024-08-27 12:40:00,94.2,94.24,94.09,94.12,19231.0,90.7486,90.7871,90.6426,90.6715,19231.0
2024-08-27 12:45:00,94.12,94.27,94.09,94.25,13267.0,90.6715,90.816,90.6426,90.7967,13267.0
2024-08-27 12:50:00,94.28,94.36,94.28,94.33,9000.0,90.8256,90.9027,90.8256,90.8738,9000.0
2024-08-27 12:55:00,94.35,94.35,94.21,94.22,11366.0,90.8931,90.8931,90.7582,90.7678,11366.0
2024-08-27 13:00:00,94.22,94.24,94.15,94.16,10531.0,90.7678,90.7871,90.7004,90.71,10531.0
2024-08-27 13:05:00,94.19,94.28,94.16,94.2,40685.0,90.7389,90.8256,90.71,90.7486,40685.0
2024-08-27 13:10:00,94.21,94.35,94.19,94.28,11866.0,90.7582,90.8931,90.7389,90.8256,11866.0
2024-08-27 13:15:00,94.27,94.28,94.2,94.23,8320.0,90.816,90.8256,90.7486,90.7775,8320.0
2024-08-27 13:20:00,94.23,94.31,94.21,94.28,6659.0,90.7775,90.8545,90.7582,90.8256,6659.0
2024-08-27 13:25:00,94.28,94.43,94.26,94.42,12570.0,90.8256,90.9701,90.8064,90.9605,12570.0
2024-08-27 13:30:00,94.45,94.47,94.4,94.42,12125.0,90.9894,91.0087,90.9412,90.9605,12125.0
2024-08-27 13:35:00,94.42,94.47,94.42,94.46,13372.0,90.9605,91.0087,90.9605,90.999,13372.0
2024-08-27 13:40:00,94.45,94.49,94.43,94.47,8806.0,90.9894,91.0279,90.9701,91.0087,8806.0
2024-08-27 13:45:00,94.45,94.48,94.35,94.41,8926.0,90.9894,91.0183,90.8931,90.9509,8926.0
2024-08-27 13:50:00,94.4,94.55,94.38,94.55,26229.0,90.9412,91.0857,90.922,91.0857,26229.0
2024-08-27 13:55:00,94.53,94.56,94.49,94.55,9554.0,91.0665,91.0954,91.0279,91.0857,9554.0
2024-08-27 14:00:00,94.55,94.6,94.52,94.53,7803.0,91.0857,91.1339,91.0568,91.0665,7803.0
2024-08-27 14:05:00,94.52,94.66,94.51,94.59,7450.0,91.0568,91.1917,91.0472,91.1243,7450.0
2024-08-27 14:10:00,94.59,94.69,94.59,94.68,4443.0,91.1243,91.2206,91.1243,91.211,4443.0
2024-08-27 14:15:00,94.69,94.78,94.63,94.7,19658.0,91.2206,91.3073,91.1628,91.2302,19658.0
2024-08-27 14:20:00,94.7,94.7,94.62,94.62,5977.0,91.2302,91.2302,91.1532,91.1532,5977.0
2024-08-27 14:25:00,94.62,94.63,94.57,94.63,8152.0,91.1532,91.1628,91.105,91.1628,8152.0
2024-08-27 14:30:00,94.61,94.66,94.54,94.55,10631.0,91.1435,91.1917,91.0761,91.0857,10631.0
2024-08-27 14:35:00,94.55,94.64,94.51,94.51,5860.0,91.0857,91.1724,91.0472,91.0472,5860.0
2024-08-27 14:40:00,94.52,94.55,94.5,94.52,6965.0,91.0568,91.0857,91.0376,91.0568,6965.0
2024-08-27 14:45:00,94.53,94.55,94.51,94.53,9064.0,91.0665,91.0857,91.0472,91.0665,9064.0
2024-08-27 14:50:00,94.53,94.61,94.52,94.57,5987.0,91.0665,91.1435,91.0568,91.105,5987.0
2024-08-27 14:55:00,94.57,94.57,94.49,94.51,7978.0,91.105,91.105,91.0279,91.0472,7978.0
2024-08-27 15:00:00,94.49,94.61,94.35,94.36,18894.0,91.0279,91.1435,90.8931,90.9027,18894.0
2024-08-27 15:05:00,94.37,94.44,94.31,94.42,7159.0,90.9123,90.9798,90.8545,90.9605,7159.0
2024-08-27 15:10:00,94.43,94.51,94.42,94.48,6865.0,90.9701,91.0472,90.9605,91.0183,6865.0
2024-08-27 15:15:00,94.5,94.57,94.48,94.52,16334.0,91.0376,91.105,91.0183,91.0568,16334.0
2024-08-27 15:20:00,94.52,94.58,94.45,94.55,9297.0,91.0568,91.1146,90.9894,91.0857,9297.0
2024-08-27 15:25:00,94.55,94.64,94.54,94.61,8931.0,91.0857,91.1724,91.0761,91.1435,8931.0
2024-08-27 15:30:00,94.61,94.69,94.58,94.66,10750.0,91.1435,91.2206,91.1146,91.1917,10750.0
2024-08-27 15:35:00,94.65,94.65,94.54,94.59,13162.0,91.1821,91.1821,91.0761,91.1243,13162.0
2024-08-27 15:40:00,94.59,94.78,94.56,94.76,25813.0,91.1243,91.3073,91.0954,91.288,25813.0
2024-08-27 15:45:00,94.76,94.88,94.72,94.82,31632.0,91.288,91.4037,91.2495,91.3459,31632.0
2024-08-27 15:50:00,94.8,94.8,94.4,94.41,43973.0,91.3266,91.3266,90.9412,90.9509,43973.0
2024-08-27 15:55:00,94.42,94.43,94.29,94.34,168089.0,90.9605,90.9701,90.8353,90.8834,168089.0
2024-08-28 09:30:00,94.52,94.59,94.25,94.49,25109.0,91.0568,91.1243,90.7967,91.0279,25109.0
2024-08-28 09:35:00,94.5,94.76,94.41,94.72,4700.0,91.0376,91.288,90.9509,91.2495,4700.0
2024-08-28 09:40:00,94.76,94.9,94.72,94.9,2213.0,91.288,91.4229,91.2495,91.4229,2213.0
2024-08-28 09:45:00,94.91,95.26,94.91,95.15,14586.0,91.4326,91.7697,91.4326,91.6638,14586.0
2024-08-28 09:50:00,95.11,95.44,95.1,95.36,8085.0,91.6252,91.9431,91.6156,91.8661,8085.0
2024-08-28 09:55:00,95.36,95.39,95.17,95.22,7260.0,91.8661,91.895,91.683,91.7312,7260.0
2024-08-28 10:00:00,95.19,95.39,95.12,95.3,16045.0,91.7023,91.895,91.6349,91.8083,16045.0
2024-08-28 10:05:00,95.29,95.4,95.23,95.37,17800.0,91.7986,91.9046,91.7408,91.8757,17800.0
2024-08-28 10:10:00,95.34,95.39,95.2,95.22,13344.0,91.8468,91.895,91.7119,91.7312,13344.0
2024-08-28 10:15:00,95.2,95.23,95.09,95.23,15731.0,91.7119,91.7408,91.606,91.7408,15731.0
2024-08-28 10:20:00,95.22,95.23,95.05,95.09,12554.0,91.7312,91.7408,91.5674,91.606,12554.0
2024-08-28 10:25:00,95.06,95.2,95.01,95.18,9399.0,91.5771,91.7119,91.5289,91.6927,9399.0
2024-08-28 10:30:00,95.18,95.45,95.18,95.33,17779.0,91.6927,91.9528,91.6927,91.8372,17779.0
2024-08-28 10:35:00,95.32,95.49,95.32,95.44,8183.0,91.8275,91.9913,91.8275,91.9431,8183.0
2024-08-28 10:40:00,95.43,95.45,95.29,95.35,18509.0,91.9335,91.9528,91.7986,91.8564,18509.0
2024-08-28 10:45:00,95.34,95.42,95.29,95.36,11159.0,91.8468,91.9239,91.7986,91.8661,11159.0
2024-08-28 10:50:00,95.36,95.62,95.33,95.54,9357.0,91.8661,92.1165,91.8372,92.0395,9357.0
2024-08-28 10:55:00,95.53,95.64,95.52,95.59,6955.0,92.0298,92.1358,92.0202,92.0876,6955.0
2024-08-28 11:00:00,95.56,95.57,95.36,95.5,14582.0,92.0587,92.0684,91.8661,92.0009,14582.0
2024-08-28 11:05:00,95.51,95.53,95.23,95.24,41775.0,92.0106,92.0298,91.7408,91.7505,41775.0
2024-08-28 11:10:00,95.24,95.24,95.03,95.14,27330.0,91.7505,91.7505,91.5482,91.6541,27330.0
2024-08-28 11:15:00,95.12,95.19,94.97,95.04,23718.0,91.6349,91.7023,91.4904,91.5578,23718.0
2024-08-28 11:20:00,95.03,95.07,94.79,94.79,13106.0,91.5482,91.5867,91.317,91.317,13106.0
2024-08-28 11:25:00,94.85,94.95,94.77,94.84,19449.0,91.3748,91.4711,91.2977,91.3651,19449.0
2024-08-28 11:30:00,94.8,94.81,94.6,94.81,15327.0,91.3266,91.3362,91.1339,91.3362,15327.0
2024-08-28 11:35:00,94.81,94.98,94.72,94.72,20331.0,91.3362,91.5,91.2495,91.2495,20331.0
2024-08-28 11:40:00,94.7,94.72,94.6,94.67,14138.0,91.2302,91.2495,91.1339,91.2013,14138.0
2024-08-28 11:45:00,94.67,94.69,94.57,94.63,11670.0,91.2013,91.2206,91.105,91.1628,11670.0
2024-08-28 11:50:00,94.61,94.7,94.58,94.65,10783.0,91.1435,91.2302,91.1146,91.1821,10783.0
2024-08-28 11:55:00,94.63,94.68,94.56,94.63,11173.0,91.1628,91.211,91.0954,91.1628,11173.0
2024-08-28 12:00:00,94.63,94.63,94.5,94.5,11829.0,91.1628,91.1628,91.0376,91.0376,11829.0
2024-08-28 12:05:00,94.49,94.49,94.33,94.37,20529.0,91.0279,91.0279,90.8738,90.9123,20529.0
2024-08-28 12:10:00,94.38,94.38,94.29,94.3,14093.0,90.922,90.922,90.8353,90.8449,14093.0
2024-08-28 12:15:00,94.32,94.34,94.19,94.27,24449.0,90.8642,90.8834,90.7389,90.816,24449.0
2024-08-28 12:20:00,94.24,94.26,94.11,94.16,17072.0,90.7871,90.8064,90.6619,90.71,17072.0
2024-08-28 12:25:00,94.17,94.23,94.1,94.2,11576.0,90.7197,90.7775,90.6522,90.7486,11576.0
2024-08-28 12:30:00,94.18,94.26,94.11,94.26,27828.0,90.7293,90.8064,90.6619,90.8064,27828.0
2024-08-28 12:35:00,94.26,94.53,94.25,94.48,8324.0,90.8064,91.0665,90.7967,91.0183,8324.0
2024-08-28 12:40:00,94.46,94.51,94.45,94.49,7193.0,90.999,91.0472,90.9894,91.0279,7193.0
2024-08-28 12:45:00,94.49,94.63,94.49,94.58,4021.0,91.0279,91.1628,91.0279,91.1146,4021.0
2024-08-28 12:50:00,94.57,94.68,94.57,94.62,6289.0,91.105,91.211,91.105,91.1532,6289.0
2024-08-28 12:55:00,94.61,94.69,94.59,94.59,4919.0,91.1435,91.2206,91.1243,91.1243,4919.0
2024-08-28 13:00:00,94.59,94.71,94.58,94.62,7201.0,91.1243,91.2399,91.1146,91.1532,7201.0
2024-08-28 13:05:00,94.61,94.71,94.61,94.69,3900.0,91.1435,91.2399,91.1435,91.2206,3900.0
2024-08-28 13:10:00,94.66,94.76,94.64,94.64,5846.0,91.1917,91.288,91.1724,91.1724,5846.0
2024-08-28 13:15:00,94.66,94.81,94.65,94.81,9661.0,91.1917,91.3362,91.1821,91.3362,9661.0
2024-08-28 13:20:00,94.81,94.81,94.7,94.73,5303.0,91.3362,91.3362,91.2302,91.2591,5303.0
2024-08-28 13:25:00,94.74,94.85,94.74,94.85,5387.0,91.2688,91.3748,91.2688,91.3748,5387.0
2024-08-28 13:30:00,94.84,94.86,94.77,94.82,6614.0,91.3651,91.3844,91.2977,91.3459,6614.0
2024-08-28 13:35:00,94.82,94.84,94.76,94.77,9470.0,91.3459,91.3651,91.288,91.2977,9470.0
2024-08-28 13:40:00,94.76,94.82,94.74,94.75,7497.0,91.288,91.3459,91.2688,91.2784,7497.0
2024-08-28 13:45:00,94.71,94.71,94.59,94.64,3786.0,91.2399,91.2399,91.1243,91.1724,3786.0
2024-08-28 13:50:00,94.65,94.72,94.6,94.62,4950.0,91.1821,91.2495,91.1339,91.1532,4950.0
2024-08-28 13:55:00,94.61,94.61,94.29,94.34,6381.0,91.1435,91.1435,90.8353,90.8834,6381.0
2024-08-28 14:00:00,94.29,94.37,94.27,94.33,7084.0,90.8353,90.9123,90.816,90.8738,7084.0
2024-08-28 14:05:00,94.33,94.54,94.32,94.49,6612.0,90.8738,91.0761,90.8642,91.0279,6612.0
2024-08-28 14:10:00,94.51,94.53,94.4,94.42,8514.0,91.0472,91.0665,90.9412,90.9605,8514.0
2024-08-28 14:15:00,94.41,94.42,94.27,94.29,4792.0,90.9509,90.9605,90.816,90.8353,4792.0
2024-08-28 14:20:00,94.3,94.31,94.24,94.25,3933.0,90.8449,90.8545,90.7871,90.7967,3933.0
2024-08-28 14:25:00,94.26,94.26,94.17,94.19,4482.0,90.8064,90.8064,90.7197,90.7389,4482.0
2024-08-28 14:30:00,94.22,94.26,94.19,94.26,6162.0,90.7678,90.8064,90.7389,90.8064,6162.0
2024-08-28 14:35:00,94.25,94.31,94.22,94.31,5656.0,90.7967,90.8545,90.7678,90.8545,5656.0
2024-08-28 14:40:00,94.31,94.35,94.26,94.27,12672.0,90.8545,90.8931,90.8064,90.816,12672.0
2024-08-28 14:45:00,94.28,94.28,94.23,94.27,3958.0,90.8256,90.8256,90.7775,90.816,3958.0
2024-08-28 14:50:00,94.27,94.57,94.27,94.56,12149.0,90.816,91.105,90.816,91.0954,12149.0
2024-08-28 14:55:00,94.56,94.79,94.53,94.76,7630.0,91.0954,91.317,91.0665,91.288,7630.0
2024-08-28 15:00:00,94.74,94.88,94.71,94.79,9439.0,91.2688,91.4037,91.2399,91.317,9439.0
2024-08-28 15:05:00,94.78,94.8,94.61,94.68,9349.0,91.3073,91.3266,91.1435,91.211,9349.0
2024-08-28 15:10:00,94.67,94.69,94.52,94.56,11610.0,91.2013,91.2206,91.0568,91.0954,11610.0
2024-08-28 15:15:00,94.56,94.64,94.5,94.55,12941.0,91.0954,91.1724,91.0376,91.0857,12941.0
2024-08-28 15:20:00,94.56,94.6,94.51,94.55,17567.0,91.0954,91.1339,91.0472,91.0857,17567.0
2024-08-28 15:25:00,94.58,94.67,94.57,94.67,10251.0,91.1146,91.2013,91.105,91.2013,10251.0
2024-08-28 15:30:00,94.65,94.75,94.58,94.68,40542.0,91.1821,91.2784,91.1146,91.211,40542.0
2024-08-28 15:35:00,94.7,94.7,94.53,94.57,11334.0,91.2302,91.2302,91.0665,91.105,11334.0
2024-08-28 15:40:00,94.57,94.6,94.44,94.5,14865.0,91.105,91.1339,90.9798,91.0376,14865.0
2024-08-28 15:45:00,94.5,94.58,94.41,94.43,16718.0,91.0376,91.1146,90.9509,90.9701,16718.0
2024-08-28 15:50:00,94.44,94.63,94.43,94.55,49911.0,90.9798,91.1628,90.9701,91.0857,49911.0
2024-08-28 15:55:00,94.53,94.54,94.4,94.49,117127.0,91.0665,91.0761,90.9412,91.0279,117127.0
2024-08-29 09:30:00,95.15,95.37,94.27,94.51,31007.0,91.6638,91.8757,90.816,91.0472,31007.0
2024-08-29 09:35:00,94.45,94.45,94.16,94.33,61686.0,90.9894,90.9894,90.71,90.8738,61686.0
2024-08-29 09:40:00,94.31,94.31,94.15,94.19,9743.0,90.8545,90.8545,90.7004,90.7389,9743.0
2024-08-29 09:45:00,94.23,94.26,93.77,93.8,13078.0,90.7775,90.8064,90.3343,90.3632,13078.0
2024-08-29 09:50:00,93.8,93.95,93.68,93.92,12240.0,90.3632,90.5077,90.2476,90.4788,12240.0
2024-08-29 09:55:00,93.91,93.95,93.77,93.85,52795.0,90.4692,90.5077,90.3343,90.4114,52795.0
2024-08-29 10:00:00,93.87,94.67,93.86,94.67,25391.0,90.4307,91.2013,90.421,91.2013,25391.0
2024-08-29 10:05:00,94.67,94.81,94.58,94.76,6882.0,91.2013,91.3362,91.1146,91.288,6882.0
2024-08-29 10:10:00,94.76,94.86,94.73,94.86,6047.0,91.288,91.3844,91.2591,91.3844,6047.0
2024-08-29 10:15:00,94.91,94.98,94.8,94.98,10836.0,91.4326,91.5,91.3266,91.5,10836.0
2024-08-29 10:20:00,94.98,95.02,94.9,94.95,8293.0,91.5,91.5385,91.4229,91.4711,8293.0
2024-08-29 10:25:00,94.97,94.97,94.71,94.74,7634.0,91.4904,91.4904,91.2399,91.2688,7634.0
2024-08-29 10:30:00,94.75,94.82,94.66,94.73,26960.0,91.2784,91.3459,91.1917,91.2591,26960.0
2024-08-29 10:35:00,94.73,94.87,94.72,94.73,5182.0,91.2591,91.394,91.2495,91.2591,5182.0
2024-08-29 10:40:00,94.73,94.82,94.59,94.81,14687.0,91.2591,91.3459,91.1243,91.3362,14687.0
2024-08-29 10:45:00,94.81,94.85,94.54,94.56,7734.0,91.3362,91.3748,91.0761,91.0954,7734.0
2024-08-29 10:50:00,94.56,94.65,94.34,94.34,7230.0,91.0954,91.1821,90.8834,90.8834,7230.0
2024-08-29 10:55:00,94.34,94.38,94.17,94.26,13451.0,90.8834,90.922,90.7197,90.8064,13451.0
2024-08-29 11:00:00,94.26,94.37,94.26,94.28,7959.0,90.8064,90.9123,90.8064,90.8256,7959.0
2024-08-29 11:05:00,94.3,94.37,94.27,94.31,10516.0,90.8449,90.9123,90.816,90.8545,10516.0
2024-08-29 11:10:00,94.33,94.6,94.3,94.57,9066.0,90.8738,91.1339,90.8449,91.105,9066.0
2024-08-29 11:15:00,94.57,94.61,94.39,94.42,8717.0,91.105,91.1435,90.9316,90.9605,8717.0
2024-08-29 11:20:00,94.42,94.52,94.35,94.52,10635.0,90.9605,91.0568,90.8931,91.0568,10635.0
2024-08-29 11:25:00,94.52,94.55,94.43,94.51,7474.0,91.0568,91.0857,90.9701,91.0472,7474.0
2024-08-29 11:30:00,94.49,94.55,94.45,94.45,9897.0,91.0279,91.0857,90.9894,90.9894,9897.0
2024-08-29 11:35:00,94.45,94.47,94.39,94.42,10568.0,90.9894,91.0087,90.9316,90.9605,10568.0
2024-08-29 11:40:00,94.44,94.44,94.36,94.36,10087.0,90.9798,90.9798,90.9027,90.9027,10087.0
2024-08-29 11:45:00,94.36,94.41,94.32,94.39,16709.0,90.9027,90.9509,90.8642,90.9316,16709.0
2024-08-29 11:50:00,94.39,94.44,94.33,94.4,20212.0,90.9316,90.9798,90.8738,90.9412,20212.0
2024-08-29 11:55:00,94.4,94.5,94.4,94.45,17229.0,90.9412,91.0376,90.9412,90.9894,17229.0
2024-08-29 12:00:00,94.47,94.63,94.42,94.59,11223.0,91.0087,91.1628,90.9605,91.1243,11223.0
2024-08-29 12:05:00,94.6,94.66,94.55,94.63,8479.0,91.1339,91.1917,91.0857,91.1628,8479.0
2024-08-29 12:10:00,94.62,94.83,94.62,94.79,9411.0,91.1532,91.3555,91.1532,91.317,9411.0
2024-08-29 12:15:00,94.77,94.8,94.67,94.67,8436.0,91.2977,91.3266,91.2013,91.2013,8436.0
2024-08-29 12:20:00,94.66,94.78,94.66,94.78,8516.0,91.1917,91.3073,91.1917,91.3073,8516.0
2024-08-29 12:25:00,94.75,94.8,94.67,94.79,5784.0,91.2784,91.3266,91.2013,91.317,5784.0
2024-08-29 12:30:00,94.79,94.91,94.71,94.81,26197.0,91.317,91.4326,91.2399,91.3362,26197.0
2024-08-29 12:35:00,94.83,94.84,94.79,94.84,15443.0,91.3555,91.3651,91.317,91.3651,15443.0
2024-08-29 12:40:00,94.91,95.03,94.9,95.03,3223.0,91.4326,91.5482,91.4229,91.5482,3223.0
2024-08-29 12:45:00,95.03,95.05,94.94,94.94,7801.0,91.5482,91.5674,91.4615,91.4615,7801.0
2024-08-29 12:50:00,94.93,94.98,94.84,94.89,10294.0,91.4518,91.5,91.3651,91.4133,10294.0
2024-08-29 12:55:00,94.88,94.94,94.87,94.94,2992.0,91.4037,91.4615,91.394,91.4615,2992.0
2024-08-29 13:00:00,94.93,94.97,94.89,94.89,9270.0,91.4518,91.4904,91.4133,91.4133,9270.0
2024-08-29 13:05:00,94.91,94.91,94.81,94.88,7661.0,91.4326,91.4326,91.3362,91.4037,7661.0
2024-08-29 13:10:00,94.93,94.98,94.9,94.98,5338.0,91.4518,91.5,91.4229,91.5,5338.0
2024-08-29 13:15:00,94.97,94.98,94.89,94.91,8445.0,91.4904,91.5,91.4133,91.4326,8445.0
2024-08-29 13:20:00,94.93,94.93,94.82,94.83,3987.0,91.4518,91.4518,91.3459,91.3555,3987.0
2024-08-29 13:25:00,94.83,94.9,94.82,94.9,2765.0,91.3555,91.4229,91.3459,91.4229,2765.0
2024-08-29 13:30:00,94.91,95.15,94.89,95.15,4341.0,91.4326,91.6638,91.4133,91.6638,4341.0
2024-08-29 13:35:00,95.1,95.21,95.07,95.18,8159.0,91.6156,91.7216,91.5867,91.6927,8159.0
2024-08-29 13:40:00,95.19,95.22,95.12,95.2,4184.0,91.7023,91.7312,91.6349,91.7119,4184.0
2024-08-29 13:45:00,95.19,95.3,95.15,95.28,5909.0,91.7023,91.8083,91.6638,91.789,5909.0
2024-08-29 13:50:00,95.23,95.41,95.23,95.41,9896.0,91.7408,91.9142,91.7408,91.9142,9896.0
2024-08-29 13:55:00,95.42,95.5,95.36,95.43,16537.0,91.9239,92.0009,91.8661,91.9335,16537.0
2024-08-29 14:00:00,95.41,95.41,95.29,95.3,4814.0,91.9142,91.9142,91.7986,91.8083,4814.0
2024-08-29 14:05:00,95.31,95.32,95.18,95.25,6269.0,91.8179,91.8275,91.6927,91.7601,6269.0
2024-08-29 14:10:00,95.25,95.26,95.14,95.2,9495.0,91.7601,91.7697,91.6541,91.7119,9495.0
2024-08-29 14:15:00,95.16,95.27,95.14,95.26,3414.0,91.6734,91.7794,91.6541,91.7697,3414.0
2024-08-29 14:20:00,95.23,95.23,95.13,95.23,5777.0,91.7408,91.7408,91.6445,91.7408,5777.0
2024-08-29 14:25:00,95.23,95.24,95.03,95.09,12051.0,91.7408,91.7505,91.5482,91.606,12051.0
2024-08-29 14:30:00,95.08,95.12,94.99,95.08,4915.0,91.5963,91.6349,91.5096,91.5963,4915.0
2024-08-29 14:35:00,95.08,95.08,94.81,94.81,10467.0,91.5963,91.5963,91.3362,91.3362,10467.0
2024-08-29 14:40:00,94.84,94.96,94.76,94.9,6198.0,91.3651,91.4807,91.288,91.4229,6198.0
2024-08-29 14:45:00,94.85,94.9,94.79,94.9,5472.0,91.3748,91.4229,91.317,91.4229,5472.0
2024-08-29 14:50:00,94.81,94.81,94.67,94.73,10026.0,91.3362,91.3362,91.2013,91.2591,10026.0
2024-08-29 14:55:00,94.71,94.82,94.69,94.8,5484.0,91.2399,91.3459,91.2206,91.3266,5484.0
2024-08-29 15:00:00,94.77,94.79,94.69,94.73,21255.0,91.2977,91.317,91.2206,91.2591,21255.0
2024-08-29 15:05:00,94.73,94.77,94.66,94.75,28674.0,91.2591,91.2977,91.1917,91.2784,28674.0
2024-08-29 15:10:00,94.78,94.81,94.71,94.8,11956.0,91.3073,91.3362,91.2399,91.3266,11956.0
2024-08-29 15:15:00,94.82,95.01,94.76,94.98,8937.0,91.3459,91.5289,91.288,91.5,8937.0
2024-08-29 15:20:00,95.0,95.05,94.96,95.0,4246.0,91.5193,91.5674,91.4807,91.5193,4246.0
2024-08-29 15:25:00,95.03,95.12,95.01,95.12,16371.0,91.5482,91.6349,91.5289,91.6349,16371.0
2024-08-29 15:30:00,95.14,95.16,95.04,95.14,7740.0,91.6541,91.6734,91.5578,91.6541,7740.0
2024-08-29 15:35:00,95.13,95.2,95.09,95.1,9096.0,91.6445,91.7119,91.606,91.6156,9096.0
2024-08-29 15:40:00,95.07,95.09,94.74,94.74,10213.0,91.5867,91.606,91.2688,91.2688,10213.0
2024-08-29 15:45:00,94.77,94.84,94.64,94.65,17782.0,91.2977,91.3651,91.1724,91.1821,17782.0
2024-08-29 15:50:00,94.65,94.73,94.57,94.62,44846.0,91.1821,91.2591,91.105,91.1532,44846.0
2024-08-29 15:55:00,94.59,94.67,94.44,94.66,75098.0,91.1243,91.2013,90.9798,91.1917,75098.0
2024-08-30 09:30:00,95.05,95.13,94.67,95.09,13222.0,91.5674,91.6445,91.2013,91.606,13222.0
2024-08-30 09:35:00,95.16,95.61,95.16,95.61,4285.0,91.6734,92.1069,91.6734,92.1069,4285.0
2024-08-30 09:40:00,95.59,95.61,95.4,95.4,5267.0,92.0876,92.1069,91.9046,91.9046,5267.0
2024-08-30 09:45:00,95.44,95.44,94.99,95.09,3524.0,91.9431,91.9431,91.5096,91.606,3524.0
2024-08-30 09:50:00,95.06,95.24,95.02,95.24,4151.0,91.5771,91.7505,91.5385,91.7505,4151.0
2024-08-30 09:55:00,95.13,95.22,95.08,95.17,2738.0,91.6445,91.7312,91.5963,91.683,2738.0
2024-08-30 10:00:00,95.09,95.17,94.93,95.16,5452.0,91.606,91.683,91.4518,91.6734,5452.0
2024-08-30 10:05:00,95.18,95.25,95.14,95.17,9182.0,91.6927,91.7601,91.6541,91.683,9182.0
2024-08-30 10:10:00,95.16,95.32,95.16,95.18,4969.0,91.6734,91.8275,91.6734,91.6927,4969.0
2024-08-30 10:15:00,95.11,95.32,95.11,95.31,1369.0,91.6252,91.8275,91.6252,91.8179,1369.0
2024-08-30 10:20:00,95.27,95.32,95.23,95.24,4900.0,91.7794,91.8275,91.7408,91.7505,4900.0
2024-08-30 10:25:00,95.22,95.29,95.19,95.27,12077.0,91.7312,91.7986,91.7023,91.7794,12077.0
2024-08-30 10:30:00,95.27,95.29,95.06,95.09,8933.0,91.7794,91.7986,91.5771,91.606,8933.0
2024-08-30 10:35:00,95.13,95.13,95.04,95.1,9419.0,91.6445,91.6445,91.5578,91.6156,9419.0
2024-08-30 10:40:00,95.15,95.37,95.11,95.13,8968.0,91.6638,91.8757,91.6252,91.6445,8968.0
2024-08-30 10:45:00,95.13,95.19,95.05,95.18,8561.0,91.6445,91.7023,91.5674,91.6927,8561.0
2024-08-30 10:50:00,95.15,95.17,95.05,95.08,3672.0,91.6638,91.683,91.5674,91.5963,3672.0
2024-08-30 10:55:00,95.05,95.1,94.91,94.91,8554.0,91.5674,91.6156,91.4326,91.4326,8554.0
2024-08-30 11:00:00,94.86,95.0,94.86,94.92,7003.0,91.3844,91.5193,91.3844,91.4422,7003.0
2024-08-30 11:05:00,94.95,95.16,94.93,95.06,6161.0,91.4711,91.6734,91.4518,91.5771,6161.0
2024-08-30 11:10:00,95.06,95.16,95.06,95.1,6072.0,91.5771,91.6734,91.5771,91.6156,6072.0
2024-08-30 11:15:00,95.11,95.16,95.07,95.16,3901.0,91.6252,91.6734,91.5867,91.6734,3901.0
2024-08-30 11:20:00,95.14,95.14,94.99,94.99,5638.0,91.6541,91.6541,91.5096,91.5096,5638.0
2024-08-30 11:25:00,94.97,94.99,94.9,94.96,3973.0,91.4904,91.5096,91.4229,91.4807,3973.0
2024-08-30 11:30:00,94.95,94.99,94.69,94.69,5448.0,91.4711,91.5096,91.2206,91.2206,5448.0
2024-08-30 11:35:00,94.74,94.74,94.63,94.65,3641.0,91.2688,91.2688,91.1628,91.1821,3641.0
2024-08-30 11:40:00,94.73,94.78,94.71,94.72,2370.0,91.2591,91.3073,91.2399,91.2495,2370.0
2024-08-30 11:45:00,94.75,94.84,94.74,94.76,4653.0,91.2784,91.3651,91.2688,91.288,4653.0
2024-08-30 11:50:00,94.76,94.85,94.7,94.85,14051.0,91.288,91.3748,91.2302,91.3748,14051.0
2024-08-30 11:55:00,94.82,94.86,94.78,94.85,6459.0,91.3459,91.3844,91.3073,91.3748,6459.0
2024-08-30 12:00:00,94.85,94.85,94.69,94.76,6446.0,91.3748,91.3748,91.2206,91.288,6446.0
2024-08-30 12:05:00,94.81,94.96,94.79,94.96,21264.0,91.3362,91.4807,91.317,91.4807,21264.0
2024-08-30 12:10:00,94.92,94.92,94.85,94.92,2051.0,91.4422,91.4422,91.3748,91.4422,2051.0
2024-08-30 12:15:00,94.91,94.93,94.73,94.77,13606.0,91.4326,91.4518,91.2591,91.2977,13606.0
2024-08-30 12:20:00,94.78,94.78,94.65,94.66,1900.0,91.3073,91.3073,91.1821,91.1917,1900.0
2024-08-30 12:25:00,94.67,94.7,94.58,94.59,5901.0,91.2013,91.2302,91.1146,91.1243,5901.0
2024-08-30 12:30:00,94.59,94.62,94.47,94.53,3439.0,91.1243,91.1532,91.0087,91.0665,3439.0
2024-08-30 12:35:00,94.49,94.52,94.4,94.42,7950.0,91.0279,91.0568,90.9412,90.9605,7950.0
2024-08-30 12:40:00,94.42,94.56,94.39,94.56,2100.0,90.9605,91.0954,90.9316,91.0954,2100.0
2024-08-30 12:45:00,94.53,94.63,94.52,94.63,4565.0,91.0665,91.1628,91.0568,91.1628,4565.0
2024-08-30 12:50:00,94.63,94.73,94.62,94.73,3787.0,91.1628,91.2591,91.1532,91.2591,3787.0
2024-08-30 12:55:00,94.71,94.87,94.71,94.84,2065.0,91.2399,91.394,91.2399,91.3651,2065.0
2024-08-30 13:00:00,94.88,95.06,94.86,94.94,3757.0,91.4037,91.5771,91.3844,91.4615,3757.0
2024-08-30 13:05:00,94.94,94.94,94.8,94.8,2411.0,91.4615,91.4615,91.3266,91.3266,2411.0
2024-08-30 13:10:00,94.81,94.87,94.79,94.87,3963.0,91.3362,91.394,91.317,91.394,3963.0
2024-08-30 13:15:00,94.89,94.96,94.85,94.9,4795.0,91.4133,91.4807,91.3748,91.4229,4795.0
2024-08-30 13:20:00,94.92,94.92,94.76,94.83,4374.0,91.4422,91.4422,91.288,91.3555,4374.0
2024-08-30 13:25:00,94.82,94.88,94.8,94.85,3948.0,91.3459,91.4037,91.3266,91.3748,3948.0
2024-08-30 13:30:00,94.83,94.91,94.82,94.91,2767.0,91.3555,91.4326,91.3459,91.4326,2767.0
2024-08-30 13:35:00,94.92,94.98,94.91,94.92,5007.0,91.4422,91.5,91.4326,91.4422,5007.0
2024-08-30 13:40:00,94.92,94.96,94.91,94.93,2576.0,91.4422,91.4807,91.4326,91.4518,2576.0
2024-08-30 13:45:00,94.95,95.04,94.95,95.04,2900.0,91.4711,91.5578,91.4711,91.5578,2900.0
2024-08-30 13:50:00,95.03,95.12,95.03,95.09,4548.0,91.5482,91.6349,91.5482,91.606,4548.0
2024-08-30 13:55:00,95.07,95.09,94.98,94.99,5818.0,91.5867,91.606,91.5,91.5096,5818.0
2024-08-30 14:00:00,94.99,95.06,94.96,95.05,3562.0,91.5096,91.5771,91.4807,91.5674,3562.0
2024-08-30 14:05:00,95.04,95.17,95.02,95.12,3701.0,91.5578,91.683,91.5385,91.6349,3701.0
2024-08-30 14:10:00,95.1,95.18,95.1,95.14,4472.0,91.6156,91.6927,91.6156,91.6541,4472.0
2024-08-30 14:15:00,95.21,95.23,95.18,95.23,3288.0,91.7216,91.7408,91.6927,91.7408,3288.0
2024-08-30 14:20:00,95.23,95.25,95.2,95.25,3639.0,91.7408,91.7601,91.7119,91.7601,3639.0
2024-08-30 14:25:00,95.25,95.3,95.18,95.25,5595.0,91.7601,91.8083,91.6927,91.7601,5595.0
2024-08-30 14:30:00,95.25,95.3,95.2,95.27,4997.0,91.7601,91.8083,91.7119,91.7794,4997.0
2024-08-30 14:35:00,95.29,95.36,95.28,95.33,3315.0,91.7986,91.8661,91.789,91.8372,3315.0
2024-08-30 14:40:00,95.32,95.42,95.32,95.38,5023.0,91.8275,91.9239,91.8275,91.8853,5023.0
2024-08-30 14:45:00,95.4,95.41,95.36,95.4,3019.0,91.9046,91.9142,91.8661,91.9046,3019.0
2024-08-30 14:50:00,95.42,95.49,95.41,95.45,5897.0,91.9239,91.9913,91.9142,91.9528,5897.0
2024-08-30 14:55:00,95.46,95.46,95.38,95.45,5656.0,91.9624,91.9624,91.8853,91.9528,5656.0
2024-08-30 15:00:00,95.44,95.57,95.43,95.57,5739.0,91.9431,92.0684,91.9335,92.0684,5739.0
2024-08-30 15:05:00,95.56,95.66,95.55,95.66,6306.0,92.0587,92.1551,92.0491,92.1551,6306.0
2024-08-30 15:10:00,95.64,95.67,95.54,95.61,8943.0,92.1358,92.1647,92.0395,92.1069,8943.0
2024-08-30 15:15:00,95.59,95.64,95.57,95.64,8484.0,92.0876,92.1358,92.0684,92.1358,8484.0
2024-08-30 15:20:00,95.64,95.78,95.63,95.72,8242.0,92.1358,92.2707,92.1262,92.2129,8242.0
2024-08-30 15:25:00,95.72,95.78,95.66,95.71,9198.0,92.2129,92.2707,92.1551,92.2032,9198.0
2024-08-30 15:30:00,95.73,95.8,95.57,95.57,12476.0,92.2225,92.2899,92.0684,92.0684,12476.0
2024-08-30 15:35:00,95.57,95.73,95.57,95.71,9138.0,92.0684,92.2225,92.0684,92.2032,9138.0
2024-08-30 15:40:00,95.74,95.74,95.58,95.63,11706.0,92.2321,92.2321,92.078,92.1262,11706.0
2024-08-30 15:45:00,95.63,95.72,95.62,95.7,13473.0,92.1262,92.2129,92.1165,92.1936,13473.0
2024-08-30 15:50:00,95.71,95.96,95.51,95.95,47383.0,92.2032,92.4441,92.0106,92.4344,47383.0
2024-08-30 15:55:00,95.92,96.26,95.92,96.14,136279.0,92.4055,92.7331,92.4055,92.6175,136279.0
2024-09-03 09:30:00,95.51,95.86,95.24,95.25,35460.0,92.0106,92.3477,91.7505,91.7601,35460.0
2024-09-03 09:35:00,95.27,95.4,94.81,94.98,61007.0,91.7794,91.9046,91.3362,91.5,61007.0
2024-09-03 09:40:00,94.95,95.06,94.9,94.94,29971.0,91.4711,91.5771,91.4229,91.4615,29971.0
2024-09-03 09:45:00,94.95,95.12,94.64,94.67,26464.0,91.4711,91.6349,91.1724,91.2013,26464.0
2024-09-03 09:50:00,94.65,94.78,94.38,94.73,66953.0,91.1821,91.3073,90.922,91.2591,66953.0
2024-09-03 09:55:00,94.73,94.85,94.62,94.84,18714.0,91.2591,91.3748,91.1532,91.3651,18714.0
2024-09-03 10:00:00,94.8,94.8,94.05,94.15,66698.0,91.3266,91.3266,90.6041,90.7004,66698.0
2024-09-03 10:05:00,94.14,94.23,94.04,94.12,6891.0,90.6908,90.7775,90.5944,90.6715,6891.0
2024-09-03 10:10:00,94.05,94.38,94.0,94.22,13510.0,90.6041,90.922,90.5559,90.7678,13510.0
2024-09-03 10:15:00,94.16,94.37,94.12,94.31,12174.0,90.71,90.9123,90.6715,90.8545,12174.0
2024-09-03 10:20:00,94.3,94.3,94.04,94.12,34880.0,90.8449,90.8449,90.5944,90.6715,34880.0
2024-09-03 10:25:00,94.12,94.29,94.11,94.28,24959.0,90.6715,90.8353,90.6619,90.8256,24959.0
2024-09-03 10:30:00,94.24,94.29,94.17,94.23,18879.0,90.7871,90.8353,90.7197,90.7775,18879.0
2024-09-03 10:35:00,94.23,94.41,94.2,94.39,10754.0,90.7775,90.9509,90.7486,90.9316,10754.0
2024-09-03 10:40:00,94.38,94.49,94.35,94.48,13130.0,90.922,91.0279,90.8931,91.0183,13130.0
2024-09-03 10:45:00,94.48,94.6,94.41,94.5,15527.0,91.0183,91.1339,90.9509,91.0376,15527.0
2024-09-03 10:50:00,94.52,94.66,94.5,94.6,9624.0,91.0568,91.1917,91.0376,91.1339,9624.0
2024-09-03 10:55:00,94.61,94.69,94.61,94.67,12805.0,91.1435,91.2206,91.1435,91.2013,12805.0
2024-09-03 11:00:00,94.67,94.98,94.64,94.93,25487.0,91.2013,91.5,91.1724,91.4518,25487.0
2024-09-03 11:05:00,94.93,95.0,94.8,94.8,7377.0,91.4518,91.5193,91.3266,91.3266,7377.0
2024-09-03 11:10:00,94.85,94.91,94.79,94.79,8074.0,91.3748,91.4326,91.317,91.317,8074.0
2024-09-03 11:15:00,94.81,94.91,94.78,94.8,6009.0,91.3362,91.4326,91.3073,91.3266,6009.0
2024-09-03 11:20:00,94.82,94.91,94.71,94.71,10978.0,91.3459,91.4326,91.2399,91.2399,10978.0
2024-09-03 11:25:00,94.72,94.91,94.64,94.91,14777.0,91.2495,91.4326,91.1724,91.4326,14777.0
2024-09-03 11:30:00,94.95,94.98,94.84,94.92,6269.0,91.4711,91.5,91.3651,91.4422,6269.0
2024-09-03 11:35:00,94.92,94.98,94.89,94.95,5328.0,91.4422,91.5,91.4133,91.4711,5328.0
2024-09-03 11:40:00,94.97,94.98,94.88,94.94,6237.0,91.4904,91.5,91.4037,91.4615,6237.0
2024-09-03 11:45:00,94.94,94.94,94.77,94.77,10348.0,91.4615,91.4615,91.2977,91.2977,10348.0
2024-09-03 11:50:00,94.8,94.9,94.74,94.88,8670.0,91.3266,91.4229,91.2688,91.4037,8670.0
2024-09-03 11:55:00,94.88,94.88,94.75,94.81,7333.0,91.4037,91.4037,91.2784,91.3362,7333.0
2024-09-03 12:00:00,94.79,94.98,94.79,94.92,10727.0,91.317,91.5,91.317,91.4422,10727.0
2024-09-03 12:05:00,94.89,94.97,94.8,94.84,7628.0,91.4133,91.4904,91.3266,91.3651,7628.0
2024-09-03 12:10:00,94.84,94.95,94.8,94.95,8644.0,91.3651,91.4711,91.3266,91.4711,8644.0
2024-09-03 12:15:00,94.97,95.02,94.94,94.95,20933.0,91.4904,91.5385,91.4615,91.4711,20933.0
2024-09-03 12:20:00,94.95,94.97,94.76,94.78,10940.0,91.4711,91.4904,91.288,91.3073,10940.0
2024-09-03 12:25:00,94.74,94.76,94.65,94.75,9336.0,91.2688,91.288,91.1821,91.2784,9336.0
2024-09-03 12:30:00,94.75,94.75,94.69,94.73,4163.0,91.2784,91.2784,91.2206,91.2591,4163.0
2024-09-03 12:35:00,94.71,94.76,94.64,94.76,13007.0,91.2399,91.288,91.1724,91.288,13007.0
2024-09-03 12:40:00,94.72,94.73,94.62,94.72,5544.0,91.2495,91.2591,91.1532,91.2495,5544.0
2024-09-03 12:45:00,94.72,94.76,94.67,94.71,4039.0,91.2495,91.288,91.2013,91.2399,4039.0
2024-09-03 12:50:00,94.71,94.74,94.7,94.73,4376.0,91.2399,91.2688,91.2302,91.2591,4376.0
2024-09-03 12:55:00,94.71,94.8,94.65,94.67,61600.0,91.2399,91.3266,91.1821,91.2013,61600.0
2024-09-03 13:00:00,94.67,94.71,94.6,94.61,3865.0,91.2013,91.2399,91.1339,91.1435,3865.0
2024-09-03 13:05:00,94.61,94.66,94.61,94.66,5618.0,91.1435,91.1917,91.1435,91.1917,5618.0
2024-09-03 13:10:00,94.66,94.7,94.62,94.66,59105.0,91.1917,91.2302,91.1532,91.1917,59105.0
2024-09-03 13:15:00,94.68,94.86,94.68,94.85,16778.0,91.211,91.3844,91.211,91.3748,16778.0
2024-09-03 13:20:00,94.9,95.05,94.9,95.0,9896.0,91.4229,91.5674,91.4229,91.5193,9896.0
2024-09-03 13:25:00,94.98,95.09,94.92,95.02,30437.0,91.5,91.606,91.4422,91.5385,30437.0
2024-09-03 13:30:00,94.99,95.06,94.86,94.86,3146.0,91.5096,91.5771,91.3844,91.3844,3146.0
2024-09-03 13:35:00,94.88,95.15,94.88,95.11,26674.0,91.4037,91.6638,91.4037,91.6252,26674.0
2024-09-03 13:40:00,95.1,95.12,95.0,95.02,26599.0,91.6156,91.6349,91.5193,91.5385,26599.0
2024-09-03 13:45:00,95.01,95.02,94.93,95.01,43012.0,91.5289,91.5385,91.4518,91.5289,43012.0
2024-09-03 13:50:00,95.0,95.17,94.95,95.15,182755.0,91.5193,91.683,91.4711,91.6638,182755.0
2024-09-03 13:55:00,95.17,95.24,95.14,95.15,7971.0,91.683,91.7505,91.6541,91.6638,7971.0
2024-09-03 14:00:00,95.14,95.18,94.9,94.92,74927.0,91.6541,91.6927,91.4229,91.4422,74927.0
2024-09-03 14:05:00,94.87,95.0,94.78,94.97,6446.0,91.394,91.5193,91.3073,91.4904,6446.0
2024-09-03 14:10:00,94.98,95.06,94.97,94.99,6416.0,91.5,91.5771,91.4904,91.5096,6416.0
2024-09-03 14:15:00,94.97,95.08,94.96,95.05,74344.0,91.4904,91.5963,91.4807,91.5674,74344.0
2024-09-03 14:20:00,95.04,95.26,95.03,95.24,98707.0,91.5578,91.7697,91.5482,91.7505,98707.0
2024-09-03 14:25:00,95.22,95.23,95.07,95.07,9277.0,91.7312,91.7408,91.5867,91.5867,9277.0
2024-09-03 14:30:00,95.06,95.12,95.0,95.08,69600.0,91.5771,91.6349,91.5193,91.5963,69600.0
2024-09-03 14:35:00,95.08,95.21,94.99,95.21,29514.0,91.5963,91.7216,91.5096,91.7216,29514.0
2024-09-03 14:40:00,95.22,95.34,95.2,95.34,8320.0,91.7312,91.8468,91.7119,91.8468,8320.0
2024-09-03 14:45:00,95.34,95.36,95.22,95.23,5516.0,91.8468,91.8661,91.7312,91.7408,5516.0
2024-09-03 14:50:00,95.23,95.42,95.22,95.37,35330.0,91.7408,91.9239,91.7312,91.8757,35330.0
2024-09-03 14:55:00,95.38,95.47,95.36,95.45,17353.0,91.8853,91.972,91.8661,91.9528,17353.0
2024-09-03 15:00:00,95.44,95.5,95.37,95.48,9138.0,91.9431,92.0009,91.8757,91.9817,9138.0
2024-09-03 15:05:00,95.5,95.59,95.46,95.47,9642.0,92.0009,92.0876,91.9624,91.972,9642.0
2024-09-03 15:10:00,95.46,95.58,95.43,95.51,15342.0,91.9624,92.078,91.9335,92.0106,15342.0
2024-09-03 15:15:00,95.52,95.57,95.44,95.48,11560.0,92.0202,92.0684,91.9431,91.9817,11560.0
2024-09-03 15:20:00,95.48,95.65,95.46,95.63,13877.0,91.9817,92.1454,91.9624,92.1262,13877.0
2024-09-03 15:25:00,95.63,95.72,95.59,95.66,37738.0,92.1262,92.2129,92.0876,92.1551,37738.0
2024-09-03 15:30:00,95.66,95.71,95.53,95.57,30197.0,92.1551,92.2032,92.0298,92.0684,30197.0
2024-09-03 15:35:00,95.55,95.55,95.3,95.38,64992.0,92.0491,92.0491,91.8083,91.8853,64992.0
2024-09-03 15:40:00,95.38,95.44,95.13,95.44,34261.0,91.8853,91.9431,91.6445,91.9431,34261.0
2024-09-03 15:45:00,95.42,95.48,95.22,95.4,53901.0,91.9239,91.9817,91.7312,91.9046,53901.0
2024-09-03 15:50:00,95.42,95.48,95.0,95.22,97577.0,91.9239,91.9817,91.5193,91.7312,97577.0
2024-09-03 15:55:00,95.2,95.73,95.2,95.57,236381.0,91.7119,92.2225,91.7119,92.0684,236381.0
2024-09-04 09:30:00,95.01,95.23,94.6,95.18,42022.0,91.5289,91.7408,91.1339,91.6927,42022.0
2024-09-04 09:35:00,95.18,95.4,95.01,95.28,11558.0,91.6927,91.9046,91.5289,91.789,11558.0
2024-09-04 09:40:00,95.24,95.37,94.82,94.83,38022.0,91.7505,91.8757,91.3459,91.3555,38022.0
2024-09-04 09:45:00,94.87,95.19,94.85,95.17,12106.0,91.394,91.7023,91.3748,91.683,12106.0
2024-09-04 09:50:00,95.11,95.44,95.08,95.44,25716.0,91.6252,91.9431,91.5963,91.9431,25716.0
2024-09-04 09:55:00,95.34,95.82,95.31,95.73,8956.0,91.8468,92.3092,91.8179,92.2225,8956.0
2024-09-04 10:00:00,95.74,95.92,95.46,95.8,23425.0,92.2321,92.4055,91.9624,92.2899,23425.0
2024-09-04 10:05:00,95.86,95.95,95.66,95.75,7721.0,92.3477,92.4344,92.1551,92.2418,7721.0
2024-09-04 10:10:00,95.81,95.84,95.53,95.59,29355.0,92.2996,92.3285,92.0298,92.0876,29355.0
2024-09-04 10:15:00,95.64,95.68,95.52,95.57,17206.0,92.1358,92.1743,92.0202,92.0684,17206.0
2024-09-04 10:20:00,95.58,95.96,95.58,95.94,21993.0,92.078,92.4441,92.078,92.4248,21993.0
2024-09-04 10:25:00,95.95,95.95,95.54,95.76,17721.0,92.4344,92.4344,92.0395,92.2514,17721.0
2024-09-04 10:30:00,95.76,95.8,95.53,95.55,5183.0,92.2514,92.2899,92.0298,92.0491,5183.0
2024-09-04 10:35:00,95.57,95.77,95.52,95.71,7234.0,92.0684,92.261,92.0202,92.2032,7234.0
2024-09-04 10:40:00,95.65,95.83,95.49,95.81,7085.0,92.1454,92.3188,91.9913,92.2996,7085.0
2024-09-04 10:45:00,95.81,95.86,95.61,95.77,9820.0,92.2996,92.3477,92.1069,92.261,9820.0
2024-09-04 10:50:00,95.73,95.8,95.65,95.79,6152.0,92.2225,92.2899,92.1454,92.2803,6152.0
2024-09-04 10:55:00,95.79,96.18,95.78,96.09,45355.0,92.2803,92.656,92.2707,92.5693,45355.0
2024-09-04 11:00:00,96.06,96.13,96.03,96.09,7856.0,92.5404,92.6079,92.5115,92.5693,7856.0
2024-09-04 11:05:00,96.08,96.11,95.96,95.97,16901.0,92.5597,92.5886,92.4441,92.4537,16901.0
2024-09-04 11:10:00,95.92,96.13,95.92,96.11,91562.0,92.4055,92.6079,92.4055,92.5886,91562.0
2024-09-04 11:15:00,96.06,96.22,95.99,96.18,7166.0,92.5404,92.6946,92.473,92.656,7166.0
2024-09-04 11:20:00,96.15,96.19,95.95,96.16,25499.0,92.6271,92.6657,92.4344,92.6368,25499.0
2024-09-04 11:25:00,96.17,96.28,96.12,96.14,18846.0,92.6464,92.7524,92.5982,92.6175,18846.0
2024-09-04 11:30:00,96.1,96.18,96.05,96.09,10371.0,92.579,92.656,92.5308,92.5693,10371.0
2024-09-04 11:35:00,96.05,96.14,95.89,95.97,5171.0,92.5308,92.6175,92.3766,92.4537,5171.0
2024-09-04 11:40:00,95.94,95.95,95.79,95.92,7343.0,92.4248,92.4344,92.2803,92.4055,7343.0
2024-09-04 11:45:00,95.91,96.0,95.75,95.79,4439.0,92.3959,92.4826,92.2418,92.2803,4439.0
2024-09-04 11:50:00,95.79,95.91,95.77,95.91,4858.0,92.2803,92.3959,92.261,92.3959,4858.0
2024-09-04 11:55:00,95.87,95.87,95.74,95.8,4458.0,92.3574,92.3574,92.2321,92.2899,4458.0
2024-09-04 12:00:00,95.8,95.85,95.71,95.71,2953.0,92.2899,92.3381,92.2032,92.2032,2953.0
2024-09-04 12:05:00,95.7,95.91,95.68,95.87,25337.0,92.1936,92.3959,92.1743,92.3574,25337.0
2024-09-04 12:10:00,95.89,95.94,95.74,95.77,6859.0,92.3766,92.4248,92.2321,92.261,6859.0
2024-09-04 12:15:00,95.77,95.9,95.77,95.81,6071.0,92.261,92.3863,92.261,92.2996,6071.0
2024-09-04 12:20:00,95.81,95.81,95.69,95.73,5352.0,92.2996,92.2996,92.184,92.2225,5352.0
2024-09-04 12:25:00,95.73,95.81,95.57,95.64,11236.0,92.2225,92.2996,92.0684,92.1358,11236.0
2024-09-04 12:30:00,95.61,95.83,95.6,95.83,2611.0,92.1069,92.3188,92.0973,92.3188,2611.0
2024-09-04 12:35:00,95.82,95.88,95.81,95.84,2717.0,92.3092,92.367,92.2996,92.3285,2717.0
2024-09-04 12:40:00,95.84,95.84,95.61,95.65,3155.0,92.3285,92.3285,92.1069,92.1454,3155.0
2024-09-04 12:45:00,95.62,95.71,95.61,95.64,3899.0,92.1165,92.2032,92.1069,92.1358,3899.0
2024-09-04 12:50:00,95.65,95.77,95.62,95.73,4108.0,92.1454,92.261,92.1165,92.2225,4108.0
2024-09-04 12:55:00,95.71,95.79,95.71,95.74,12390.0,92.2032,92.2803,92.2032,92.2321,12390.0
2024-09-04 13:00:00,95.75,95.75,95.58,95.62,4943.0,92.2418,92.2418,92.078,92.1165,4943.0
2024-09-04 13:05:00,95.63,95.68,95.61,95.66,3478.0,92.1262,92.1743,92.1069,92.1551,3478.0
2024-09-04 13:10:00,95.66,95.73,95.63,95.63,3071.0,92.1551,92.2225,92.1262,92.1262,3071.0
2024-09-04 13:15:00,95.64,95.64,95.52,95.63,16534.0,92.1358,92.1358,92.0202,92.1262,16534.0
2024-09-04 13:20:00,95.62,95.73,95.6,95.62,14355.0,92.1165,92.2225,92.0973,92.1165,14355.0
2024-09-04 13:25:00,95.62,95.63,95.56,95.57,3216.0,92.1165,92.1262,92.0587,92.0684,3216.0
2024-09-04 13:30:00,95.58,95.58,95.46,95.51,33557.0,92.078,92.078,91.9624,92.0106,33557.0
2024-09-04 13:35:00,95.5,95.53,95.43,95.48,12118.0,92.0009,92.0298,91.9335,91.9817,12118.0
2024-09-04 13:40:00,95.48,95.54,95.4,95.51,50667.0,91.9817,92.0395,91.9046,92.0106,50667.0
2024-09-04 13:45:00,95.51,95.71,95.5,95.67,23182.0,92.0106,92.2032,92.0009,92.1647,23182.0
2024-09-04 13:50:00,95.7,95.77,95.62,95.7,6527.0,92.1936,92.261,92.1165,92.1936,6527.0
2024-09-04 13:55:00,95.7,95.72,95.56,95.6,6387.0,92.1936,92.2129,92.0587,92.0973,6387.0
2024-09-04 14:00:00,95.61,95.61,95.46,95.48,8179.0,92.1069,92.1069,91.9624,91.9817,8179.0
2024-09-04 14:05:00,95.47,95.6,95.46,95.58,8331.0,91.972,92.0973,91.9624,92.078,8331.0
2024-09-04 14:10:00,95.59,95.69,95.59,95.68,5938.0,92.0876,92.184,92.0876,92.1743,5938.0
2024-09-04 14:15:00,95.69,95.74,95.62,95.63,4982.0,92.184,92.2321,92.1165,92.1262,4982.0
2024-09-04 14:20:00,95.65,95.67,95.6,95.66,5367.0,92.1454,92.1647,92.0973,92.1551,5367.0
2024-09-04 14:25:00,95.66,95.79,95.66,95.71,5943.0,92.1551,92.2803,92.1551,92.2032,5943.0
2024-09-04 14:30:00,95.71,95.75,95.51,95.52,21563.0,92.2032,92.2418,92.0106,92.0202,21563.0
2024-09-04 14:35:00,95.47,95.52,95.28,95.32,16079.0,91.972,92.0202,91.789,91.8275,16079.0
2024-09-04 14:40:00,95.32,95.42,95.25,95.27,5022.0,91.8275,91.9239,91.7601,91.7794,5022.0
2024-09-04 14:45:00,95.23,95.34,95.23,95.31,6568.0,91.7408,91.8468,91.7408,91.8179,6568.0
2024-09-04 14:50:00,95.3,95.31,95.24,95.31,4125.0,91.8083,91.8179,91.7505,91.8179,4125.0
2024-09-04 14:55:00,95.3,95.36,95.2,95.21,7050.0,91.8083,91.8661,91.7119,91.7216,7050.0
2024-09-04 15:00:00,95.22,95.29,95.2,95.24,28935.0,91.7312,91.7986,91.7119,91.7505,28935.0
2024-09-04 15:05:00,95.24,95.25,95.13,95.14,7237.0,91.7505,91.7601,91.6445,91.6541,7237.0
2024-09-04 15:10:00,95.14,95.33,95.14,95.2,9598.0,91.6541,91.8372,91.6541,91.7119,9598.0
2024-09-04 15:15:00,95.21,95.27,95.11,95.11,7744.0,91.7216,91.7794,91.6252,91.6252,7744.0
2024-09-04 15:20:00,95.13,95.25,95.11,95.25,7459.0,91.6445,91.7601,91.6252,91.7601,7459.0
2024-09-04 15:25:00,95.27,95.34,95.23,95.31,8133.0,91.7794,91.8468,91.7408,91.8179,8133.0
2024-09-04 15:30:00,95.31,95.33,95.11,95.14,9233.0,91.8179,91.8372,91.6252,91.6541,9233.0
2024-09-04 15:35:00,95.14,95.27,95.12,95.26,13630.0,91.6541,91.7794,91.6349,91.7697,13630.0
2024-09-04 15:40:00,95.26,95.3,95.12,95.21,14492.0,91.7697,91.8083,91.6349,91.7216,14492.0
2024-09-04 15:45:00,95.2,95.24,95.12,95.22,17487.0,91.7119,91.7505,91.6349,91.7312,17487.0
2024-09-04 15:50:00,95.23,95.32,94.88,94.93,41445.0,91.7408,91.8275,91.4037,91.4518,41445.0
2024-09-04 15:55:00,94.93,95.09,94.93,94.98,110630.0,91.4518,91.606,91.4518,91.5,110630.0
2024-09-05 09:30:00,94.58,94.58,93.0,93.05,55169.0,91.1146,91.1146,89.5925,89.6407,55169.0
2024-09-05 09:35:00,93.04,93.28,92.92,92.92,8907.0,89.6311,89.8623,89.5155,89.5155,8907.0
2024-09-05 09:40:00,92.96,93.66,92.96,93.5,5961.0,89.554,90.2284,89.554,90.0742,5961.0
2024-09-05 09:45:00,93.49,93.49,92.94,92.94,4309.0,90.0646,90.0646,89.5347,89.5347,4309.0
2024-09-05 09:50:00,92.92,92.96,92.65,92.65,10156.0,89.5155,89.554,89.2554,89.2554,10156.0
2024-09-05 09:55:00,92.63,92.69,92.04,92.06,11186.0,89.2361,89.2939,88.6677,88.687,11186.0
2024-09-05 10:00:00,92.11,92.83,92.03,92.69,23134.0,88.7351,89.4288,88.6581,89.2939,23134.0
2024-09-05 10:05:00,92.66,92.79,92.55,92.62,10213.0,89.265,89.3902,89.159,89.2265,10213.0
2024-09-05 10:10:00,92.61,92.69,92.24,92.33,7648.0,89.2168,89.2939,88.8604,88.9471,7648.0
2024-09-05 10:15:00,92.38,92.58,92.29,92.55,10294.0,88.9953,89.1879,88.9085,89.159,10294.0
2024-09-05 10:20:00,92.54,92.7,92.34,92.67,12902.0,89.1494,89.3035,88.9567,89.2746,12902.0
2024-09-05 10:25:00,92.65,92.79,92.51,92.56,9448.0,89.2554,89.3902,89.1205,89.1687,9448.0
2024-09-05 10:30:00,92.58,92.77,92.52,92.56,5716.0,89.1879,89.371,89.1301,89.1687,5716.0
2024-09-05 10:35:00,92.51,92.66,92.49,92.62,19591.0,89.1205,89.265,89.1012,89.2265,19591.0
2024-09-05 10:40:00,92.48,92.62,92.44,92.48,12688.0,89.0916,89.2265,89.0531,89.0916,12688.0
2024-09-05 10:45:00,92.45,92.48,92.26,92.26,23114.0,89.0627,89.0916,88.8796,88.8796,23114.0
2024-09-05 10:50:00,92.24,92.45,92.21,92.28,13541.0,88.8604,89.0627,88.8315,88.8989,13541.0
2024-09-05 10:55:00,92.32,92.39,92.24,92.27,12638.0,88.9374,89.0049,88.8604,88.8893,12638.0
2024-09-05 11:00:00,92.28,92.3,92.06,92.18,9543.0,88.8989,88.9182,88.687,88.8026,9543.0
2024-09-05 11:05:00,92.14,92.18,92.03,92.09,6081.0,88.764,88.8026,88.6581,88.7159,6081.0
2024-09-05 11:10:00,92.09,92.09,91.72,91.83,21097.0,88.7159,88.7159,88.3594,88.4654,21097.0
2024-09-05 11:15:00,91.81,92.0,91.81,91.95,7720.0,88.4461,88.6292,88.4461,88.581,7720.0
2024-09-05 11:20:00,92.02,92.19,92.02,92.06,12389.0,88.6484,88.8122,88.6484,88.687,12389.0
2024-09-05 11:25:00,92.07,92.09,91.89,92.04,13118.0,88.6966,88.7159,88.5232,88.6677,13118.0
2024-09-05 11:30:00,92.03,92.13,92.01,92.13,13200.0,88.6581,88.7544,88.6388,88.7544,13200.0
2024-09-05 11:35:00,92.08,92.37,92.08,92.27,7455.0,88.7062,88.9856,88.7062,88.8893,7455.0
2024-09-05 11:40:00,92.29,92.34,92.17,92.2,7698.0,88.9085,88.9567,88.7929,88.8218,7698.0
2024-09-05 11:45:00,92.2,92.34,92.17,92.31,6068.0,88.8218,88.9567,88.7929,88.9278,6068.0
2024-09-05 11:50:00,92.32,92.36,92.26,92.36,14936.0,88.9374,88.976,88.8796,88.976,14936.0
2024-09-05 11:55:00,92.4,92.51,92.38,92.45,69676.0,89.0145,89.1205,88.9953,89.0627,69676.0
2024-09-05 12:00:00,92.43,92.52,92.39,92.49,10962.0,89.0434,89.1301,89.0049,89.1012,10962.0
2024-09-05 12:05:00,92.48,92.52,92.43,92.5,6283.0,89.0916,89.1301,89.0434,89.1109,6283.0
2024-09-05 12:10:00,92.48,92.49,92.26,92.27,32784.0,89.0916,89.1012,88.8796,88.8893,32784.0
2024-09-05 12:15:00,92.27,92.28,92.08,92.27,13862.0,88.8893,88.8989,88.7062,88.8893,13862.0
2024-09-05 12:20:00,92.28,92.36,92.26,92.3,159978.0,88.8989,88.976,88.8796,88.9182,159978.0
2024-09-05 12:25:00,92.33,92.37,92.18,92.22,13177.0,88.9471,88.9856,88.8026,88.8411,13177.0
2024-09-05 12:30:00,92.2,92.22,92.06,92.19,15431.0,88.8218,88.8411,88.687,88.8122,15431.0
2024-09-05 12:35:00,92.18,92.23,92.03,92.03,14026.0,88.8026,88.8507,88.6581,88.6581,14026.0
2024-09-05 12:40:00,92.03,92.21,92.03,92.2,7814.0,88.6581,88.8315,88.6581,88.8218,7814.0
2024-09-05 12:45:00,92.2,92.25,92.13,92.21,13705.0,88.8218,88.87,88.7544,88.8315,13705.0
2024-09-05 12:50:00,92.23,92.33,92.22,92.3,9604.0,88.8507,88.9471,88.8411,88.9182,9604.0
2024-09-05 12:55:00,92.31,92.47,92.29,92.35,8447.0,88.9278,89.082,88.9085,88.9664,8447.0
2024-09-05 13:00:00,92.33,92.42,92.33,92.34,5956.0,88.9471,89.0338,88.9471,88.9567,5956.0
2024-09-05 13:05:00,92.32,92.45,92.29,92.42,8669.0,88.9374,89.0627,88.9085,89.0338,8669.0
2024-09-05 13:10:00,92.44,92.47,92.39,92.47,5175.0,89.0531,89.082,89.0049,89.082,5175.0
2024-09-05 13:15:00,92.45,92.49,92.34,92.49,8658.0,89.0627,89.1012,88.9567,89.1012,8658.0
2024-09-05 13:20:00,92.48,92.49,92.45,92.48,4028.0,89.0916,89.1012,89.0627,89.0916,4028.0
2024-09-05 13:25:00,92.47,92.47,92.23,92.23,6295.0,89.082,89.082,88.8507,88.8507,6295.0
2024-09-05 13:30:00,92.25,92.34,92.2,92.34,5385.0,88.87,88.9567,88.8218,88.9567,5385.0
2024-09-05 13:35:00,92.37,92.45,92.36,92.39,4943.0,88.9856,89.0627,88.976,89.0049,4943.0
2024-09-05 13:40:00,92.41,92.84,92.41,92.81,12406.0,89.0242,89.4384,89.0242,89.4095,12406.0
2024-09-05 13:45:00,92.81,92.97,92.8,92.9,7095.0,89.4095,89.5636,89.3999,89.4962,7095.0
2024-09-05 13:50:00,92.9,92.98,92.87,92.87,5106.0,89.4962,89.5733,89.4673,89.4673,5106.0
2024-09-05 13:55:00,92.88,92.96,92.84,92.95,6236.0,89.4769,89.554,89.4384,89.5444,6236.0
2024-09-05 14:00:00,92.98,93.04,92.91,92.92,13721.0,89.5733,89.6311,89.5058,89.5155,13721.0
2024-09-05 14:05:00,92.94,93.03,92.91,93.0,9034.0,89.5347,89.6214,89.5058,89.5925,9034.0
2024-09-05 14:10:00,93.01,93.05,92.99,93.03,4430.0,89.6022,89.6407,89.5829,89.6214,4430.0
2024-09-05 14:15:00,93.04,93.11,93.03,93.08,8391.0,89.6311,89.6985,89.6214,89.6696,8391.0
2024-09-05 14:20:00,93.07,93.08,92.97,92.97,12008.0,89.66,89.6696,89.5636,89.5636,12008.0
2024-09-05 14:25:00,92.98,93.0,92.94,92.99,6406.0,89.5733,89.5925,89.5347,89.5829,6406.0
2024-09-05 14:30:00,92.99,93.01,92.95,92.98,5700.0,89.5829,89.6022,89.5444,89.5733,5700.0
2024-09-05 14:35:00,92.96,93.04,92.92,92.93,6928.0,89.554,89.6311,89.5155,89.5251,6928.0
2024-09-05 14:40:00,92.93,92.94,92.85,92.93,6075.0,89.5251,89.5347,89.448,89.5251,6075.0
2024-09-05 14:45:00,92.95,93.09,92.94,93.09,6084.0,89.5444,89.6792,89.5347,89.6792,6084.0
2024-09-05 14:50:00,93.1,93.14,93.04,93.04,5470.0,89.6889,89.7274,89.6311,89.6311,5470.0
2024-09-05 14:55:00,93.02,93.06,92.94,92.94,7094.0,89.6118,89.6503,89.5347,89.5347,7094.0
2024-09-05 15:00:00,92.92,92.97,92.88,92.95,9171.0,89.5155,89.5636,89.4769,89.5444,9171.0
2024-09-05 15:05:00,92.94,92.95,92.78,92.8,17927.0,89.5347,89.5444,89.3806,89.3999,17927.0
2024-09-05 15:10:00,92.8,92.8,92.65,92.65,7512.0,89.3999,89.3999,89.2554,89.2554,7512.0
2024-09-05 15:15:00,92.66,92.67,92.5,92.66,10438.0,89.265,89.2746,89.1109,89.265,10438.0
2024-09-05 15:20:00,92.65,92.77,92.63,92.76,8573.0,89.2554,89.371,89.2361,89.3613,8573.0
2024-09-05 15:25:00,92.76,92.91,92.74,92.91,19124.0,89.3613,89.5058,89.3421,89.5058,19124.0
2024-09-05 15:30:00,92.9,93.07,92.88,92.99,35006.0,89.4962,89.66,89.4769,89.5829,35006.0
2024-09-05 15:35:00,92.98,92.99,92.72,92.75,22071.0,89.5733,89.5829,89.3228,89.3517,22071.0
2024-09-05 15:40:00,92.7,92.72,92.59,92.63,17186.0,89.3035,89.3228,89.1976,89.2361,17186.0
2024-09-05 15:45:00,92.62,92.71,92.54,92.7,23229.0,89.2265,89.3132,89.1494,89.3035,23229.0
2024-09-05 15:50:00,92.72,92.74,92.47,92.54,34450.0,89.3228,89.3421,89.082,89.1494,34450.0
2024-09-05 15:55:00,92.53,92.59,92.41,92.59,140529.0,89.1398,89.1976,89.0242,89.1976,140529.0
2024-09-06 09:30:00,92.92,93.8,92.81,93.8,28434.0,89.5155,90.3632,89.4095,90.3632,28434.0
2024-09-06 09:35:00,93.84,93.86,93.42,93.63,20605.0,90.4018,90.421,89.9971,90.1995,20605.0
2024-09-06 09:40:00,93.65,94.46,93.65,94.32,18722.0,90.2187,90.999,90.2187,90.8642,18722.0
2024-09-06 09:45:00,94.35,94.47,94.05,94.41,10897.0,90.8931,91.0087,90.6041,90.9509,10897.0
2024-09-06 09:50:00,94.4,94.46,94.22,94.22,5685.0,90.9412,90.999,90.7678,90.7678,5685.0
2024-09-06 09:55:00,94.17,94.39,93.78,93.88,12118.0,90.7197,90.9316,90.344,90.4403,12118.0
2024-09-06 10:00:00,93.77,93.79,93.34,93.35,9195.0,90.3343,90.3536,89.9201,89.9297,9195.0
2024-09-06 10:05:00,93.39,93.51,93.24,93.48,17233.0,89.9682,90.0838,89.8237,90.0549,17233.0
2024-09-06 10:10:00,93.5,93.62,93.37,93.42,9065.0,90.0742,90.1898,89.949,89.9971,9065.0
2024-09-06 10:15:00,93.4,93.47,93.14,93.17,30995.0,89.9779,90.0453,89.7274,89.7563,30995.0
2024-09-06 10:20:00,93.19,93.32,93.1,93.12,15197.0,89.7756,89.9008,89.6889,89.7081,15197.0
2024-09-06 10:25:00,93.12,93.12,92.75,92.91,10802.0,89.7081,89.7081,89.3517,89.5058,10802.0
2024-09-06 10:30:00,92.93,93.06,92.75,92.8,12185.0,89.5251,89.6503,89.3517,89.3999,12185.0
2024-09-06 10:35:00,92.81,92.99,92.69,92.93,6197.0,89.4095,89.5829,89.2939,89.5251,6197.0
2024-09-06 10:40:00,92.94,92.94,92.68,92.77,13117.0,89.5347,89.5347,89.2843,89.371,13117.0
2024-09-06 10:45:00,92.8,92.89,92.65,92.7,6446.0,89.3999,89.4866,89.2554,89.3035,6446.0
2024-09-06 10:50:00,92.68,92.68,92.42,92.43,5786.0,89.2843,89.2843,89.0338,89.0434,5786.0
2024-09-06 10:55:00,92.35,92.44,92.27,92.29,6299.0,88.9664,89.0531,88.8893,88.9085,6299.0
2024-09-06 11:00:00,92.36,92.94,92.32,92.5,24750.0,88.976,89.5347,88.9374,89.1109,24750.0
2024-09-06 11:05:00,92.45,92.58,92.23,92.36,7529.0,89.0627,89.1879,88.8507,88.976,7529.0
2024-09-06 11:10:00,92.4,92.43,92.15,92.29,7338.0,89.0145,89.0434,88.7737,88.9085,7338.0
2024-09-06 11:15:00,92.25,92.25,91.92,92.06,10517.0,88.87,88.87,88.5521,88.687,10517.0
2024-09-06 11:20:00,92.08,92.12,91.94,92.0,5365.0,88.7062,88.7448,88.5714,88.6292,5365.0
2024-09-06 11:25:00,91.96,92.01,91.86,91.93,7315.0,88.5906,88.6388,88.4943,88.5617,7315.0
2024-09-06 11:30:00,91.97,92.15,91.85,92.06,8348.0,88.6003,88.7737,88.4847,88.687,8348.0
2024-09-06 11:35:00,92.05,92.2,92.04,92.2,6665.0,88.6773,88.8218,88.6677,88.8218,6665.0
2024-09-06 11:40:00,92.18,92.3,92.1,92.24,10918.0,88.8026,88.9182,88.7255,88.8604,10918.0
2024-09-06 11:45:00,92.26,92.3,92.12,92.21,24317.0,88.8796,88.9182,88.7448,88.8315,24317.0
2024-09-06 11:50:00,92.18,92.39,92.16,92.37,5794.0,88.8026,89.0049,88.7833,88.9856,5794.0
2024-09-06 11:55:00,92.44,92.5,92.35,92.46,4693.0,89.0531,89.1109,88.9664,89.0723,4693.0
2024-09-06 12:00:00,92.44,92.73,92.41,92.7,22546.0,89.0531,89.3324,89.0242,89.3035,22546.0
2024-09-06 12:05:00,92.72,92.85,92.69,92.77,47369.0,89.3228,89.448,89.2939,89.371,47369.0
2024-09-06 12:10:00,92.8,92.88,92.68,92.84,26149.0,89.3999,89.4769,89.2843,89.4384,26149.0
2024-09-06 12:15:00,92.8,92.83,92.69,92.72,16407.0,89.3999,89.4288,89.2939,89.3228,16407.0
2024-09-06 12:20:00,92.73,92.79,92.6,92.77,21706.0,89.3324,89.3902,89.2072,89.371,21706.0
2024-09-06 12:25:00,92.76,92.84,92.68,92.82,42284.0,89.3613,89.4384,89.2843,89.4191,42284.0
2024-09-06 12:30:00,92.81,92.84,92.66,92.81,52255.0,89.4095,89.4384,89.265,89.4095,52255.0
2024-09-06 12:35:00,92.81,92.9,92.75,92.76,72256.0,89.4095,89.4962,89.3517,89.3613,72256.0
2024-09-06 12:40:00,92.77,92.9,92.77,92.88,19166.0,89.371,89.4962,89.371,89.4769,19166.0
2024-09-06 12:45:00,92.88,92.88,92.72,92.82,18600.0,89.4769,89.4769,89.3228,89.4191,18600.0
2024-09-06 12:50:00,92.85,92.95,92.8,92.88,24303.0,89.448,89.5444,89.3999,89.4769,24303.0
2024-09-06 12:55:00,92.91,93.03,92.84,92.95,136655.0,89.5058,89.6214,89.4384,89.5444,136655.0
2024-09-06 13:00:00,92.94,92.94,92.83,92.92,29327.0,89.5347,89.5347,89.4288,89.5155,29327.0
2024-09-06 13:05:00,92.93,93.09,92.86,93.09,12208.0,89.5251,89.6792,89.4577,89.6792,12208.0
2024-09-06 13:10:00,93.06,93.26,93.03,93.24,18421.0,89.6503,89.843,89.6214,89.8237,18421.0
2024-09-06 13:15:00,93.25,93.28,93.06,93.12,17143.0,89.8334,89.8623,89.6503,89.7081,17143.0
2024-09-06 13:20:00,93.1,93.14,93.03,93.11,12709.0,89.6889,89.7274,89.6214,89.6985,12709.0
2024-09-06 13:25:00,93.12,93.12,92.92,92.93,12145.0,89.7081,89.7081,89.5155,89.5251,12145.0
2024-09-06 13:30:00,92.91,93.02,92.87,92.93,27715.0,89.5058,89.6118,89.4673,89.5251,27715.0
2024-09-06 13:35:00,92.92,92.92,92.79,92.86,5717.0,89.5155,89.5155,89.3902,89.4577,5717.0
2024-09-06 13:40:00,92.88,93.06,92.88,93.06,9866.0,89.4769,89.6503,89.4769,89.6503,9866.0
2024-09-06 13:45:00,93.05,93.15,92.97,92.99,9863.0,89.6407,89.737,89.5636,89.5829,9863.0
2024-09-06 13:50:00,92.99,93.06,92.96,93.04,9010.0,89.5829,89.6503,89.554,89.6311,9010.0
2024-09-06 13:55:00,93.04,93.11,93.02,93.08,16263.0,89.6311,89.6985,89.6118,89.6696,16263.0
2024-09-06 14:00:00,93.08,93.09,92.6,92.73,11416.0,89.6696,89.6792,89.2072,89.3324,11416.0
2024-09-06 14:05:00,92.73,92.95,92.71,92.87,8766.0,89.3324,89.5444,89.3132,89.4673,8766.0
2024-09-06 14:10:00,92.91,93.03,92.89,92.95,8636.0,89.5058,89.6214,89.4866,89.5444,8636.0
2024-09-06 14:15:00,92.95,93.02,92.94,92.97,12558.0,89.5444,89.6118,89.5347,89.5636,12558.0
2024-09-06 14:20:00,92.98,93.06,92.96,93.06,9928.0,89.5733,89.6503,89.554,89.6503,9928.0
2024-09-06 14:25:00,93.07,93.26,93.03,93.18,17813.0,89.66,89.843,89.6214,89.7659,17813.0
2024-09-06 14:30:00,93.17,93.18,93.08,93.15,14725.0,89.7563,89.7659,89.6696,89.737,14725.0
2024-09-06 14:35:00,93.15,93.22,93.06,93.14,21821.0,89.737,89.8045,89.6503,89.7274,21821.0
2024-09-06 14:40:00,93.15,93.22,92.98,93.07,23285.0,89.737,89.8045,89.5733,89.66,23285.0
2024-09-06 14:45:00,93.06,93.07,92.92,93.03,26809.0,89.6503,89.66,89.5155,89.6214,26809.0
2024-09-06 14:50:00,93.03,93.03,92.89,92.94,17257.0,89.6214,89.6214,89.4866,89.5347,17257.0
2024-09-06 14:55:00,92.94,93.18,92.93,93.12,69577.0,89.5347,89.7659,89.5251,89.7081,69577.0
2024-09-06 15:00:00,93.11,93.17,93.1,93.15,8075.0,89.6985,89.7563,89.6889,89.737,8075.0
2024-09-06 15:05:00,93.15,93.34,93.15,93.23,23277.0,89.737,89.9201,89.737,89.8141,23277.0
2024-09-06 15:10:00,93.23,93.29,93.22,93.29,17428.0,89.8141,89.8719,89.8045,89.8719,17428.0
2024-09-06 15:15:00,93.28,93.32,93.2,93.25,30445.0,89.8623,89.9008,89.7852,89.8334,30445.0
2024-09-06 15:20:00,93.24,93.52,93.24,93.51,20274.0,89.8237,90.0935,89.8237,90.0838,20274.0
2024-09-06 15:25:00,93.48,93.48,93.32,93.35,15736.0,90.0549,90.0549,89.9008,89.9297,15736.0
2024-09-06 15:30:00,93.33,93.33,93.16,93.2,16214.0,89.9104,89.9104,89.7467,89.7852,16214.0
2024-09-06 15:35:00,93.17,93.23,93.12,93.23,19063.0,89.7563,89.8141,89.7081,89.8141,19063.0
2024-09-06 15:40:00,93.23,93.36,93.21,93.29,16419.0,89.8141,89.9393,89.7948,89.8719,16419.0
2024-09-06 15:45:00,93.3,93.49,93.3,93.48,15708.0,89.8815,90.0646,89.8815,90.0549,15708.0
2024-09-06 15:50:00,93.5,93.57,93.22,93.34,47167.0,90.0742,90.1417,89.8045,89.9201,47167.0
2024-09-06 15:55:00,93.31,93.42,93.17,93.23,104974.0,89.8912,89.9971,89.7563,89.8141,104974.0
2024-09-09 09:30:00,93.92,94.09,93.45,93.51,30878.0,90.4788,90.6426,90.026,90.0838,30878.0
2024-09-09 09:35:00,93.55,94.09,93.55,94.04,19304.0,90.1224,90.6426,90.1224,90.5944,19304.0
2024-09-09 09:40:00,94.14,94.6,94.04,94.55,16556.0,90.6908,91.1339,90.5944,91.0857,16556.0
2024-09-09 09:45:00,94.57,94.57,94.16,94.35,23123.0,91.105,91.105,90.71,90.8931,23123.0
2024-09-09 09:50:00,94.33,94.46,94.2,94.37,12063.0,90.8738,90.999,90.7486,90.9123,12063.0
2024-09-09 09:55:00,94.4,94.41,94.09,94.26,7515.0,90.9412,90.9509,90.6426,90.8064,7515.0
2024-09-09 10:00:00,94.31,94.44,94.27,94.39,9896.0,90.8545,90.9798,90.816,90.9316,9896.0
2024-09-09 10:05:00,94.41,94.52,94.37,94.45,17635.0,90.9509,91.0568,90.9123,90.9894,17635.0
2024-09-09 10:10:00,94.51,94.73,94.5,94.59,3572.0,91.0472,91.2591,91.0376,91.1243,3572.0
2024-09-09 10:15:00,94.61,94.91,94.59,94.89,6402.0,91.1435,91.4326,91.1243,91.4133,6402.0
2024-09-09 10:20:00,94.86,94.88,94.67,94.68,3052.0,91.3844,91.4037,91.2013,91.211,3052.0
2024-09-09 10:25:00,94.6,94.67,94.48,94.48,4863.0,91.1339,91.2013,91.0183,91.0183,4863.0
2024-09-09 10:30:00,94.37,94.48,94.37,94.45,3635.0,90.9123,91.0183,90.9123,90.9894,3635.0
2024-09-09 10:35:00,94.4,94.47,94.32,94.41,4531.0,90.9412,91.0087,90.8642,90.9509,4531.0
2024-09-09 10:40:00,94.36,94.4,94.29,94.3,10536.0,90.9027,90.9412,90.8353,90.8449,10536.0
2024-09-09 10:45:00,94.27,94.36,94.25,94.33,3359.0,90.816,90.9027,90.7967,90.8738,3359.0
2024-09-09 10:50:00,94.32,94.33,94.26,94.29,3496.0,90.8642,90.8738,90.8064,90.8353,3496.0
2024-09-09 10:55:00,94.36,94.36,94.2,94.26,4798.0,90.9027,90.9027,90.7486,90.8064,4798.0
2024-09-09 11:00:00,94.25,94.39,94.23,94.26,4033.0,90.7967,90.9316,90.7775,90.8064,4033.0
2024-09-09 11:05:00,94.25,94.27,94.13,94.18,5393.0,90.7967,90.816,90.6811,90.7293,5393.0
2024-09-09 11:10:00,94.12,94.12,93.96,93.97,6675.0,90.6715,90.6715,90.5174,90.527,6675.0
2024-09-09 11:15:00,93.94,93.94,93.8,93.82,2781.0,90.4981,90.4981,90.3632,90.3825,2781.0
2024-09-09 11:20:00,93.82,93.87,93.79,93.87,4225.0,90.3825,90.4307,90.3536,90.4307,4225.0
2024-09-09 11:25:00,93.86,93.95,93.76,93.95,2712.0,90.421,90.5077,90.3247,90.5077,2712.0
2024-09-09 11:30:00,93.94,94.05,93.94,93.98,1797.0,90.4981,90.6041,90.4981,90.5366,1797.0
2024-09-09 11:35:00,93.96,94.18,93.96,94.18,2500.0,90.5174,90.7293,90.5174,90.7293,2500.0
2024-09-09 11:40:00,94.14,94.19,94.07,94.15,2685.0,90.6908,90.7389,90.6233,90.7004,2685.0
2024-09-09 11:45:00,94.19,94.3,94.18,94.3,2400.0,90.7389,90.8449,90.7293,90.8449,2400.0
2024-09-09 11:50:00,94.33,94.34,94.25,94.3,3730.0,90.8738,90.8834,90.7967,90.8449,3730.0
2024-09-09 11:55:00,94.26,94.28,94.17,94.17,2271.0,90.8064,90.8256,90.7197,90.7197,2271.0
2024-09-09 12:00:00,94.15,94.24,94.13,94.2,4805.0,90.7004,90.7871,90.6811,90.7486,4805.0
2024-09-09 12:05:00,94.22,94.25,94.14,94.25,4304.0,90.7678,90.7967,90.6908,90.7967,4304.0
2024-09-09 12:10:00,94.26,94.38,94.26,94.35,3205.0,90.8064,90.922,90.8064,90.8931,3205.0
2024-09-09 12:15:00,94.33,94.33,94.27,94.27,1242.0,90.8738,90.8738,90.816,90.816,1242.0
2024-09-09 12:20:00,94.28,94.32,94.26,94.32,2284.0,90.8256,90.8642,90.8064,90.8642,2284.0
2024-09-09 12:25:00,94.35,94.38,94.31,94.32,3584.0,90.8931,90.922,90.8545,90.8642,3584.0
2024-09-09 12:30:00,94.33,94.42,94.33,94.39,4911.0,90.8738,90.9605,90.8738,90.9316,4911.0
2024-09-09 12:35:00,94.39,94.39,94.29,94.35,5564.0,90.9316,90.9316,90.8353,90.8931,5564.0
2024-09-09 12:40:00,94.39,94.5,94.39,94.4,6345.0,90.9316,91.0376,90.9316,90.9412,6345.0
2024-09-09 12:45:00,94.41,94.48,94.39,94.43,2729.0,90.9509,91.0183,90.9316,90.9701,2729.0
2024-09-09 12:50:00,94.46,94.47,94.42,94.42,3529.0,90.999,91.0087,90.9605,90.9605,3529.0
2024-09-09 12:55:00,94.42,94.51,94.42,94.44,5064.0,90.9605,91.0472,90.9605,90.9798,5064.0
2024-09-09 13:00:00,94.44,94.45,94.35,94.36,6489.0,90.9798,90.9894,90.8931,90.9027,6489.0
2024-09-09 13:05:00,94.36,94.37,94.33,94.36,9370.0,90.9027,90.9123,90.8738,90.9027,9370.0
2024-09-09 13:10:00,94.35,94.36,94.25,94.26,5038.0,90.8931,90.9027,90.7967,90.8064,5038.0
2024-09-09 13:15:00,94.25,94.27,94.22,94.27,7392.0,90.7967,90.816,90.7678,90.816,7392.0
2024-09-09 13:20:00,94.27,94.3,94.25,94.26,13510.0,90.816,90.8449,90.7967,90.8064,13510.0
2024-09-09 13:25:00,94.24,94.36,94.22,94.31,6805.0,90.7871,90.9027,90.7678,90.8545,6805.0
2024-09-09 13:30:00,94.32,94.36,94.25,94.36,11698.0,90.8642,90.9027,90.7967,90.9027,11698.0
2024-09-09 13:35:00,94.37,94.52,94.37,94.4,8098.0,90.9123,91.0568,90.9123,90.9412,8098.0
2024-09-09 13:40:00,94.41,94.45,94.3,94.33,6629.0,90.9509,90.9894,90.8449,90.8738,6629.0
2024-09-09 13:45:00,94.3,94.46,94.3,94.44,10042.0,90.8449,90.999,90.8449,90.9798,10042.0
2024-09-09 13:50:00,94.45,94.45,94.36,94.38,5081.0,90.9894,90.9894,90.9027,90.922,5081.0
2024-09-09 13:55:00,94.39,94.42,94.26,94.28,8267.0,90.9316,90.9605,90.8064,90.8256,8267.0
2024-09-09 14:00:00,94.29,94.29,94.07,94.07,8805.0,90.8353,90.8353,90.6233,90.6233,8805.0
2024-09-09 14:05:00,94.09,94.15,93.99,94.12,11814.0,90.6426,90.7004,90.5463,90.6715,11814.0
2024-09-09 14:10:00,94.11,94.21,94.1,94.17,8449.0,90.6619,90.7582,90.6522,90.7197,8449.0
2024-09-09 14:15:00,94.16,94.25,94.15,94.21,7710.0,90.71,90.7967,90.7004,90.7582,7710.0
2024-09-09 14:20:00,94.21,94.28,94.19,94.25,7268.0,90.7582,90.8256,90.7389,90.7967,7268.0
2024-09-09 14:25:00,94.23,94.27,94.19,94.2,4968.0,90.7775,90.816,90.7389,90.7486,4968.0
2024-09-09 14:30:00,94.17,94.26,94.16,94.2,5430.0,90.7197,90.8064,90.71,90.7486,5430.0
2024-09-09 14:35:00,94.2,94.4,94.2,94.38,27881.0,90.7486,90.9412,90.7486,90.922,27881.0
2024-09-09 14:40:00,94.4,94.55,94.37,94.55,8036.0,90.9412,91.0857,90.9123,91.0857,8036.0
2024-09-09 14:45:00,94.51,94.6,94.47,94.59,10228.0,91.0472,91.1339,91.0087,91.1243,10228.0
2024-09-09 14:50:00,94.59,94.6,94.54,94.57,9536.0,91.1243,91.1339,91.0761,91.105,9536.0
2024-09-09 14:55:00,94.57,94.6,94.49,94.56,12742.0,91.105,91.1339,91.0279,91.0954,12742.0
2024-09-09 15:00:00,94.57,94.57,94.47,94.52,14791.0,91.105,91.105,91.0087,91.0568,14791.0
2024-09-09 15:05:00,94.52,94.68,94.51,94.67,6505.0,91.0568,91.211,91.0472,91.2013,6505.0
2024-09-09 15:10:00,94.66,94.68,94.59,94.63,6738.0,91.1917,91.211,91.1243,91.1628,6738.0
2024-09-09 15:15:00,94.63,94.7,94.55,94.56,7167.0,91.1628,91.2302,91.0857,91.0954,7167.0
2024-09-09 15:20:00,94.57,94.63,94.53,94.63,10813.0,91.105,91.1628,91.0665,91.1628,10813.0
2024-09-09 15:25:00,94.61,94.76,94.59,94.68,69254.0,91.1435,91.288,91.1243,91.211,69254.0
2024-09-09 15:30:00,94.69,94.69,94.46,94.58,16457.0,91.2206,91.2206,90.999,91.1146,16457.0
2024-09-09 15:35:00,94.59,94.75,94.55,94.71,37061.0,91.1243,91.2784,91.0857,91.2399,37061.0
2024-09-09 15:40:00,94.69,94.85,94.69,94.82,32341.0,91.2206,91.3748,91.2206,91.3459,32341.0
2024-09-09 15:45:00,94.79,94.85,94.74,94.76,31006.0,91.317,91.3748,91.2688,91.288,31006.0
2024-09-09 15:50:00,94.78,95.12,94.77,94.97,85151.0,91.3073,91.6349,91.2977,91.4904,85151.0
2024-09-09 15:55:00,94.97,95.07,94.93,94.97,242576.0,91.4904,91.5867,91.4518,91.4904,242576.0
2024-09-10 09:30:00,95.23,95.23,94.45,94.64,63333.0,91.7408,91.7408,90.9894,91.1724,63333.0
2024-09-10 09:35:00,94.67,95.15,94.52,95.04,17112.0,91.2013,91.6638,91.0568,91.5578,17112.0
2024-09-10 09:40:00,94.97,95.11,94.96,95.04,14419.0,91.4904,91.6252,91.4807,91.5578,14419.0
2024-09-10 09:45:00,95.04,95.12,94.77,94.86,40919.0,91.5578,91.6349,91.2977,91.3844,40919.0
2024-09-10 09:50:00,94.79,94.95,94.68,94.76,9097.0,91.317,91.4711,91.211,91.288,9097.0
2024-09-10 09:55:00,94.76,94.87,94.67,94.81,14719.0,91.288,91.394,91.2013,91.3362,14719.0
2024-09-10 10:00:00,94.81,94.92,94.71,94.91,18532.0,91.3362,91.4422,91.2399,91.4326,18532.0
2024-09-10 10:05:00,94.84,94.84,94.45,94.69,22830.0,91.3651,91.3651,90.9894,91.2206,22830.0
2024-09-10 10:10:00,94.67,94.67,94.27,94.47,20856.0,91.2013,91.2013,90.816,91.0087,20856.0
2024-09-10 10:15:00,94.48,94.63,94.34,94.35,8713.0,91.0183,91.1628,90.8834,90.8931,8713.0
2024-09-10 10:20:00,94.35,94.35,94.07,94.18,8016.0,90.8931,90.8931,90.6233,90.7293,8016.0
2024-09-10 10:25:00,94.2,94.31,94.11,94.3,7734.0,90.7486,90.8545,90.6619,90.8449,7734.0
2024-09-10 10:30:00,94.26,94.32,94.08,94.09,4236.0,90.8064,90.8642,90.633,90.6426,4236.0
2024-09-10 10:35:00,94.15,94.23,94.09,94.17,5087.0,90.7004,90.7775,90.6426,90.7197,5087.0
2024-09-10 10:40:00,94.19,94.28,94.09,94.1,7244.0,90.7389,90.8256,90.6426,90.6522,7244.0
2024-09-10 10:45:00,94.11,94.15,93.97,94.12,4560.0,90.6619,90.7004,90.527,90.6715,4560.0
2024-09-10 10:50:00,94.13,94.19,94.08,94.19,7624.0,90.6811,90.7389,90.633,90.7389,7624.0
2024-09-10 10:55:00,94.21,94.4,94.21,94.34,8444.0,90.7582,90.9412,90.7582,90.8834,8444.0
2024-09-10 11:00:00,94.3,94.44,94.29,94.38,3686.0,90.8449,90.9798,90.8353,90.922,3686.0
2024-09-10 11:05:00,94.36,94.5,94.33,94.5,4072.0,90.9027,91.0376,90.8738,91.0376,4072.0
2024-09-10 11:10:00,94.51,94.56,94.46,94.47,6940.0,91.0472,91.0954,90.999,91.0087,6940.0
2024-09-10 11:15:00,94.51,94.51,94.38,94.41,5438.0,91.0472,91.0472,90.922,90.9509,5438.0
2024-09-10 11:20:00,94.43,94.56,94.35,94.56,4170.0,90.9701,91.0954,90.8931,91.0954,4170.0
2024-09-10 11:25:00,94.57,94.59,94.51,94.53,1891.0,91.105,91.1243,91.0472,91.0665,1891.0
2024-09-10 11:30:00,94.57,94.61,94.31,94.33,5390.0,91.105,91.1435,90.8545,90.8738,5390.0
2024-09-10 11:35:00,94.31,94.33,94.24,94.25,7333.0,90.8545,90.8738,90.7871,90.7967,7333.0
2024-09-10 11:40:00,94.26,94.38,94.23,94.29,6964.0,90.8064,90.922,90.7775,90.8353,6964.0
2024-09-10 11:45:00,94.22,94.28,94.19,94.22,10454.0,90.7678,90.8256,90.7389,90.7678,10454.0
2024-09-10 11:50:00,94.2,94.24,94.1,94.23,13619.0,90.7486,90.7871,90.6522,90.7775,13619.0
2024-09-10 11:55:00,94.22,94.3,94.08,94.09,13534.0,90.7678,90.8449,90.633,90.6426,13534.0
2024-09-10 12:00:00,94.07,94.11,93.93,94.0,14840.0,90.6233,90.6619,90.4885,90.5559,14840.0
2024-09-10 12:05:00,94.01,94.06,93.89,93.91,17873.0,90.5655,90.6137,90.4499,90.4692,17873.0
2024-09-10 12:10:00,93.92,94.1,93.91,94.08,16292.0,90.4788,90.6522,90.4692,90.633,16292.0
2024-09-10 12:15:00,94.09,94.21,94.08,94.2,7288.0,90.6426,90.7582,90.633,90.7486,7288.0
2024-09-10 12:20:00,94.17,94.2,94.09,94.12,10639.0,90.7197,90.7486,90.6426,90.6715,10639.0
2024-09-10 12:25:00,94.12,94.23,94.12,94.2,6049.0,90.6715,90.7775,90.6715,90.7486,6049.0
2024-09-10 12:30:00,94.2,94.3,94.18,94.24,5790.0,90.7486,90.8449,90.7293,90.7871,5790.0
2024-09-10 12:35:00,94.25,94.33,94.18,94.21,5155.0,90.7967,90.8738,90.7293,90.7582,5155.0
2024-09-10 12:40:00,94.23,94.27,94.18,94.25,8432.0,90.7775,90.816,90.7293,90.7967,8432.0
2024-09-10 12:45:00,94.23,94.25,94.18,94.25,4003.0,90.7775,90.7967,90.7293,90.7967,4003.0
2024-09-10 12:50:00,94.27,94.35,94.24,94.35,10362.0,90.816,90.8931,90.7871,90.8931,10362.0
2024-09-10 12:55:00,94.36,94.37,94.3,94.31,6425.0,90.9027,90.9123,90.8449,90.8545,6425.0
2024-09-10 13:00:00,94.31,94.31,94.25,94.27,3930.0,90.8545,90.8545,90.7967,90.816,3930.0
2024-09-10 13:05:00,94.29,94.34,94.27,94.3,2776.0,90.8353,90.8834,90.816,90.8449,2776.0
2024-09-10 13:10:00,94.32,94.47,94.32,94.4,5389.0,90.8642,91.0087,90.8642,90.9412,5389.0
2024-09-10 13:15:00,94.42,94.46,94.37,94.44,8253.0,90.9605,90.999,90.9123,90.9798,8253.0
2024-09-10 13:20:00,94.44,94.46,94.37,94.45,9091.0,90.9798,90.999,90.9123,90.9894,9091.0
2024-09-10 13:25:00,94.44,94.47,94.4,94.4,3315.0,90.9798,91.0087,90.9412,90.9412,3315.0
2024-09-10 13:30:00,94.4,94.47,94.39,94.44,5255.0,90.9412,91.0087,90.9316,90.9798,5255.0
2024-09-10 13:35:00,94.42,94.44,94.38,94.42,7287.0,90.9605,90.9798,90.922,90.9605,7287.0
2024-09-10 13:40:00,94.41,94.47,94.35,94.35,5681.0,90.9509,91.0087,90.8931,90.8931,5681.0
2024-09-10 13:45:00,94.36,94.36,94.2,94.21,5929.0,90.9027,90.9027,90.7486,90.7582,5929.0
2024-09-10 13:50:00,94.22,94.25,94.22,94.23,4757.0,90.7678,90.7967,90.7678,90.7775,4757.0
2024-09-10 13:55:00,94.24,94.28,94.21,94.26,4100.0,90.7871,90.8256,90.7582,90.8064,4100.0
2024-09-10 14:00:00,94.27,94.37,94.25,94.27,10360.0,90.816,90.9123,90.7967,90.816,10360.0
2024-09-10 14:05:00,94.25,94.27,94.2,94.23,7319.0,90.7967,90.816,90.7486,90.7775,7319.0
2024-09-10 14:10:00,94.25,94.3,94.19,94.24,7354.0,90.7967,90.8449,90.7389,90.7871,7354.0
2024-09-10 14:15:00,94.28,94.28,94.21,94.27,3539.0,90.8256,90.8256,90.7582,90.816,3539.0
2024-09-10 14:20:00,94.26,94.27,94.11,94.22,12038.0,90.8064,90.816,90.6619,90.7678,12038.0
2024-09-10 14:25:00,94.21,94.24,94.19,94.24,4095.0,90.7582,90.7871,90.7389,90.7871,4095.0
2024-09-10 14:30:00,94.21,94.27,94.2,94.24,5117.0,90.7582,90.816,90.7486,90.7871,5117.0
2024-09-10 14:35:00,94.25,94.29,94.23,94.27,3388.0,90.7967,90.8353,90.7775,90.816,3388.0
2024-09-10 14:40:00,94.28,94.32,94.27,94.32,3875.0,90.8256,90.8642,90.816,90.8642,3875.0
2024-09-10 14:45:00,94.32,94.34,94.25,94.32,10577.0,90.8642,90.8834,90.7967,90.8642,10577.0
2024-09-10 14:50:00,94.31,94.34,94.27,94.33,4072.0,90.8545,90.8834,90.816,90.8738,4072.0
2024-09-10 14:55:00,94.31,94.34,94.28,94.3,5098.0,90.8545,90.8834,90.8256,90.8449,5098.0
2024-09-10 15:00:00,94.3,94.31,94.25,94.3,5489.0,90.8449,90.8545,90.7967,90.8449,5489.0
2024-09-10 15:05:00,94.28,94.31,94.23,94.28,7469.0,90.8256,90.8545,90.7775,90.8256,7469.0
2024-09-10 15:10:00,94.27,94.29,94.25,94.26,3776.0,90.816,90.8353,90.7967,90.8064,3776.0
2024-09-10 15:15:00,94.27,94.34,94.26,94.3,7735.0,90.816,90.8834,90.8064,90.8449,7735.0
2024-09-10 15:20:00,94.3,94.33,94.29,94.31,7211.0,90.8449,90.8738,90.8353,90.8545,7211.0
2024-09-10 15:25:00,94.3,94.37,94.3,94.34,11828.0,90.8449,90.9123,90.8449,90.8834,11828.0
2024-09-10 15:30:00,94.33,94.38,94.3,94.36,17039.0,90.8738,90.922,90.8449,90.9027,17039.0
2024-09-10 15:35:00,94.36,94.45,94.35,94.38,14866.0,90.9027,90.9894,90.8931,90.922,14866.0
2024-09-10 15:40:00,94.39,94.53,94.38,94.53,7885.0,90.9316,91.0665,90.922,91.0665,7885.0
2024-09-10 15:45:00,94.52,94.53,94.45,94.47,10523.0,91.0568,91.0665,90.9894,91.0087,10523.0
2024-09-10 15:50:00,94.49,94.58,94.42,94.58,34834.0,91.0279,91.1146,90.9605,91.1146,34834.0
2024-09-10 15:55:00,94.6,94.67,94.53,94.54,115717.0,91.1339,91.2013,91.0665,91.0761,115717.0
2024-09-11 09:30:00,94.6,94.6,93.26,93.26,40469.0,91.1339,91.1339,89.843,89.843,40469.0
2024-09-11 09:35:00,93.17,93.5,92.92,93.23,22139.0,89.7563,90.0742,89.5155,89.8141,22139.0
2024-09-11 09:40:00,93.17,93.34,92.78,92.99,111732.0,89.7563,89.9201,89.3806,89.5829,111732.0
2024-09-11 09:45:00,92.95,93.17,92.86,92.86,18046.0,89.5444,89.7563,89.4577,89.4577,18046.0
2024-09-11 09:50:00,92.85,93.12,92.8,93.0,17193.0,89.448,89.7081,89.3999,89.5925,17193.0
2024-09-11 09:55:00,92.95,93.03,92.7,92.72,11391.0,89.5444,89.6214,89.3035,89.3228,11391.0
2024-09-11 10:00:00,92.7,92.85,92.56,92.58,38009.0,89.3035,89.448,89.1687,89.1879,38009.0
2024-09-11 10:05:00,92.58,92.63,92.31,92.55,16374.0,89.1879,89.2361,88.9278,89.159,16374.0
2024-09-11 10:10:00,92.53,92.64,92.38,92.39,12697.0,89.1398,89.2457,88.9953,89.0049,12697.0
2024-09-11 10:15:00,92.37,92.45,92.2,92.24,14469.0,88.9856,89.0627,88.8218,88.8604,14469.0
2024-09-11 10:20:00,92.26,92.33,92.18,92.22,13110.0,88.8796,88.9471,88.8026,88.8411,13110.0
2024-09-11 10:25:00,92.2,92.28,92.06,92.17,12564.0,88.8218,88.8989,88.687,88.7929,12564.0
2024-09-11 10:30:00,92.16,92.19,91.92,92.02,15993.0,88.7833,88.8122,88.5521,88.6484,15993.0
2024-09-11 10:35:00,92.06,92.17,92.04,92.14,10502.0,88.687,88.7929,88.6677,88.764,10502.0
2024-09-11 10:40:00,92.16,92.17,91.75,91.82,35636.0,88.7833,88.7929,88.3883,88.4558,35636.0
2024-09-11 10:45:00,91.86,91.88,91.48,91.48,24479.0,88.4943,88.5136,88.1282,88.1282,24479.0
2024-09-11 10:50:00,91.52,91.88,91.52,91.88,36131.0,88.1668,88.5136,88.1668,88.5136,36131.0
2024-09-11 10:55:00,91.87,91.87,91.63,91.83,23189.0,88.5039,88.5039,88.2727,88.4654,23189.0
2024-09-11 11:00:00,91.84,91.87,91.68,91.86,16541.0,88.475,88.5039,88.3209,88.4943,16541.0
2024-09-11 11:05:00,91.86,91.96,91.77,91.91,12294.0,88.4943,88.5906,88.4076,88.5425,12294.0
2024-09-11 11:10:00,91.91,92.12,91.7,91.99,55485.0,88.5425,88.7448,88.3402,88.6195,55485.0
2024-09-11 11:15:00,91.99,92.06,91.95,92.06,8991.0,88.6195,88.687,88.581,88.687,8991.0
2024-09-11 11:20:00,91.99,92.02,91.88,91.95,8893.0,88.6195,88.6484,88.5136,88.581,8893.0
2024-09-11 11:25:00,91.95,92.09,91.94,92.04,10574.0,88.581,88.7159,88.5714,88.6677,10574.0
2024-09-11 11:30:00,92.06,92.11,91.94,92.1,10413.0,88.687,88.7351,88.5714,88.7255,10413.0
2024-09-11 11:35:00,92.09,92.27,92.04,92.26,17237.0,88.7159,88.8893,88.6677,88.8796,17237.0
2024-09-11 11:40:00,92.23,92.48,92.22,92.48,10211.0,88.8507,89.0916,88.8411,89.0916,10211.0
2024-09-11 11:45:00,92.49,92.62,92.49,92.6,18153.0,89.1012,89.2265,89.1012,89.2072,18153.0
2024-09-11 11:50:00,92.61,92.63,92.53,92.56,14758.0,89.2168,89.2361,89.1398,89.1687,14758.0
2024-09-11 11:55:00,92.54,92.6,92.34,92.6,18550.0,89.1494,89.2072,88.9567,89.2072,18550.0
2024-09-11 12:00:00,92.59,92.85,92.53,92.85,11254.0,89.1976,89.448,89.1398,89.448,11254.0
2024-09-11 12:05:00,92.82,92.94,92.63,92.68,8500.0,89.4191,89.5347,89.2361,89.2843,8500.0
2024-09-11 12:10:00,92.71,92.76,92.63,92.7,17572.0,89.3132,89.3613,89.2361,89.3035,17572.0
2024-09-11 12:15:00,92.73,92.75,92.52,92.68,6506.0,89.3324,89.3517,89.1301,89.2843,6506.0
2024-09-11 12:20:00,92.72,92.78,92.6,92.7,8228.0,89.3228,89.3806,89.2072,89.3035,8228.0
2024-09-11 12:25:00,92.67,92.73,92.65,92.68,7336.0,89.2746,89.3324,89.2554,89.2843,7336.0
2024-09-11 12:30:00,92.68,92.72,92.65,92.68,10396.0,89.2843,89.3228,89.2554,89.2843,10396.0
2024-09-11 12:35:00,92.69,92.7,92.62,92.69,6670.0,89.2939,89.3035,89.2265,89.2939,6670.0
2024-09-11 12:40:00,92.7,92.72,92.61,92.61,13615.0,89.3035,89.3228,89.2168,89.2168,13615.0
2024-09-11 12:45:00,92.61,92.71,92.61,92.69,7943.0,89.2168,89.3132,89.2168,89.2939,7943.0
2024-09-11 12:50:00,92.7,92.78,92.68,92.78,4484.0,89.3035,89.3806,89.2843,89.3806,4484.0
2024-09-11 12:55:00,92.77,92.85,92.72,92.82,8504.0,89.371,89.448,89.3228,89.4191,8504.0
2024-09-11 13:00:00,92.84,93.02,92.84,93.01,16116.0,89.4384,89.6118,89.4384,89.6022,16116.0
2024-09-11 13:05:00,93.01,93.17,92.94,93.08,13085.0,89.6022,89.7563,89.5347,89.6696,13085.0
2024-09-11 13:10:00,93.09,93.21,93.09,93.17,7495.0,89.6792,89.7948,89.6792,89.7563,7495.0
2024-09-11 13:15:00,93.19,93.21,93.14,93.2,8711.0,89.7756,89.7948,89.7274,89.7852,8711.0
2024-09-11 13:20:00,93.21,93.22,93.1,93.13,7548.0,89.7948,89.8045,89.6889,89.7178,7548.0
2024-09-11 13:25:00,93.14,93.25,93.13,93.13,9790.0,89.7274,89.8334,89.7178,89.7178,9790.0
2024-09-11 13:30:00,93.14,93.3,93.14,93.3,7884.0,89.7274,89.8815,89.7274,89.8815,7884.0
2024-09-11 13:35:00,93.28,93.32,93.25,93.32,7088.0,89.8623,89.9008,89.8334,89.9008,7088.0
2024-09-11 13:40:00,93.33,93.39,93.3,93.37,7610.0,89.9104,89.9682,89.8815,89.949,7610.0
2024-09-11 13:45:00,93.38,93.55,93.36,93.52,15581.0,89.9586,90.1224,89.9393,90.0935,15581.0
2024-09-11 13:50:00,93.51,93.56,93.48,93.49,9861.0,90.0838,90.132,90.0549,90.0646,9861.0
2024-09-11 13:55:00,93.5,93.53,93.43,93.45,11542.0,90.0742,90.1031,90.0068,90.026,11542.0
2024-09-11 14:00:00,93.45,93.5,93.39,93.5,11818.0,90.026,90.0742,89.9682,90.0742,11818.0
2024-09-11 14:05:00,93.5,93.52,93.45,93.47,22236.0,90.0742,90.0935,90.026,90.0453,22236.0
2024-09-11 14:10:00,93.48,93.54,93.47,93.49,20042.0,90.0549,90.1127,90.0453,90.0646,20042.0
2024-09-11 14:15:00,93.49,93.56,93.47,93.55,8833.0,90.0646,90.132,90.0453,90.1224,8833.0
2024-09-11 14:20:00,93.56,93.83,93.56,93.8,11008.0,90.132,90.3921,90.132,90.3632,11008.0
2024-09-11 14:25:00,93.8,93.96,93.77,93.91,15246.0,90.3632,90.5174,90.3343,90.4692,15246.0
2024-09-11 14:30:00,93.95,94.01,93.84,93.86,22318.0,90.5077,90.5655,90.4018,90.421,22318.0
2024-09-11 14:35:00,93.86,94.05,93.82,94.01,7977.0,90.421,90.6041,90.3825,90.5655,7977.0
2024-09-11 14:40:00,94.04,94.22,94.04,94.22,12019.0,90.5944,90.7678,90.5944,90.7678,12019.0
2024-09-11 14:45:00,94.23,94.27,94.13,94.21,12281.0,90.7775,90.816,90.6811,90.7582,12281.0
2024-09-11 14:50:00,94.2,94.22,94.07,94.08,12806.0,90.7486,90.7678,90.6233,90.633,12806.0
2024-09-11 14:55:00,94.07,94.13,94.01,94.1,12997.0,90.6233,90.6811,90.5655,90.6522,12997.0
2024-09-11 15:00:00,94.06,94.08,93.99,94.05,11686.0,90.6137,90.633,90.5463,90.6041,11686.0
2024-09-11 15:05:00,94.05,94.14,94.04,94.09,13058.0,90.6041,90.6908,90.5944,90.6426,13058.0
2024-09-11 15:10:00,94.1,94.14,94.04,94.05,10994.0,90.6522,90.6908,90.5944,90.6041,10994.0
2024-09-11 15:15:00,94.01,94.12,93.99,94.04,21371.0,90.5655,90.6715,90.5463,90.5944,21371.0
2024-09-11 15:20:00,94.01,94.19,93.99,94.18,11633.0,90.5655,90.7389,90.5463,90.7293,11633.0
2024-09-11 15:25:00,94.19,94.26,94.15,94.2,13404.0,90.7389,90.8064,90.7004,90.7486,13404.0
2024-09-11 15:30:00,94.2,94.24,94.06,94.16,16439.0,90.7486,90.7871,90.6137,90.71,16439.0
2024-09-11 15:35:00,94.16,94.16,93.92,93.93,13220.0,90.71,90.71,90.4788,90.4885,13220.0
2024-09-11 15:40:00,93.93,93.93,93.69,93.74,27853.0,90.4885,90.4885,90.2573,90.3054,27853.0
2024-09-11 15:45:00,93.72,93.88,93.66,93.87,11912.0,90.2862,90.4403,90.2284,90.4307,11912.0
2024-09-11 15:50:00,93.86,94.19,93.73,94.11,56187.0,90.421,90.7389,90.2958,90.6619,56187.0
2024-09-11 15:55:00,94.02,94.31,93.97,94.26,180056.0,90.5752,90.8545,90.527,90.8064,180056.0
2024-09-12 09:30:00,94.29,94.69,94.18,94.66,22351.0,90.8353,91.2206,90.7293,91.1917,22351.0
2024-09-12 09:35:00,94.49,94.83,93.91,93.92,4913.0,91.0279,91.3555,90.4692,90.4788,4913.0
2024-09-12 09:40:00,93.92,94.02,93.69,93.99,11129.0,90.4788,90.5752,90.2573,90.5463,11129.0
2024-09-12 09:45:00,93.9,93.99,93.56,93.81,18361.0,90.4596,90.5463,90.132,90.3729,18361.0
2024-09-12 09:50:00,93.84,94.08,93.79,93.98,12605.0,90.4018,90.633,90.3536,90.5366,12605.0
2024-09-12 09:55:00,93.9,93.98,93.69,93.7,4075.0,90.4596,90.5366,90.2573,90.2669,4075.0
2024-09-12 10:00:00,93.73,93.73,93.43,93.53,11882.0,90.2958,90.2958,90.0068,90.1031,11882.0
2024-09-12 10:05:00,93.52,93.65,93.36,93.59,10156.0,90.0935,90.2187,89.9393,90.1609,10156.0
2024-09-12 10:10:00,93.65,93.89,93.61,93.87,6443.0,90.2187,90.4499,90.1802,90.4307,6443.0
2024-09-12 10:15:00,93.86,94.19,93.85,94.19,9326.0,90.421,90.7389,90.4114,90.7389,9326.0
2024-09-12 10:20:00,94.2,94.21,94.03,94.08,9496.0,90.7486,90.7582,90.5848,90.633,9496.0
2024-09-12 10:25:00,94.1,94.23,93.99,94.08,4813.0,90.6522,90.7775,90.5463,90.633,4813.0
2024-09-12 10:30:00,94.09,94.24,94.06,94.24,5008.0,90.6426,90.7871,90.6137,90.7871,5008.0
2024-09-12 10:35:00,94.23,94.35,93.99,94.26,15294.0,90.7775,90.8931,90.5463,90.8064,15294.0
2024-09-12 10:40:00,94.27,94.34,94.23,94.33,4928.0,90.816,90.8834,90.7775,90.8738,4928.0
2024-09-12 10:45:00,94.32,94.36,94.24,94.36,4695.0,90.8642,90.9027,90.7871,90.9027,4695.0
2024-09-12 10:50:00,94.37,94.37,94.17,94.17,3508.0,90.9123,90.9123,90.7197,90.7197,3508.0
2024-09-12 10:55:00,94.21,94.28,94.09,94.09,5357.0,90.7582,90.8256,90.6426,90.6426,5357.0
2024-09-12 11:00:00,94.03,94.08,94.0,94.07,3000.0,90.5848,90.633,90.5559,90.6233,3000.0
2024-09-12 11:05:00,94.18,94.18,93.99,94.02,4778.0,90.7293,90.7293,90.5463,90.5752,4778.0
2024-09-12 11:10:00,94.02,94.27,94.0,94.26,3879.0,90.5752,90.816,90.5559,90.8064,3879.0
2024-09-12 11:15:00,94.26,94.26,94.04,94.11,7804.0,90.8064,90.8064,90.5944,90.6619,7804.0
2024-09-12 11:20:00,94.14,94.16,94.08,94.14,5706.0,90.6908,90.71,90.633,90.6908,5706.0
2024-09-12 11:25:00,94.13,94.15,94.08,94.11,5327.0,90.6811,90.7004,90.633,90.6619,5327.0
2024-09-12 11:30:00,94.11,94.2,94.07,94.14,7310.0,90.6619,90.7486,90.6233,90.6908,7310.0
2024-09-12 11:35:00,94.11,94.22,94.11,94.17,4318.0,90.6619,90.7678,90.6619,90.7197,4318.0
2024-09-12 11:40:00,94.22,94.24,94.09,94.11,5023.0,90.7678,90.7871,90.6426,90.6619,5023.0
2024-09-12 11:45:00,94.13,94.16,94.09,94.15,3100.0,90.6811,90.71,90.6426,90.7004,3100.0
2024-09-12 11:50:00,94.15,94.15,94.02,94.11,13788.0,90.7004,90.7004,90.5752,90.6619,13788.0
2024-09-12 11:55:00,94.13,94.17,94.09,94.15,7293.0,90.6811,90.7197,90.6426,90.7004,7293.0
2024-09-12 12:00:00,94.11,94.16,94.1,94.15,9104.0,90.6619,90.71,90.6522,90.7004,9104.0
2024-09-12 12:05:00,94.13,94.13,94.05,94.12,15153.0,90.6811,90.6811,90.6041,90.6715,15153.0
2024-09-12 12:10:00,94.11,94.15,94.02,94.15,8563.0,90.6619,90.7004,90.5752,90.7004,8563.0
2024-09-12 12:15:00,94.13,94.17,94.1,94.14,6448.0,90.6811,90.7197,90.6522,90.6908,6448.0
2024-09-12 12:20:00,94.14,94.23,94.12,94.16,7457.0,90.6908,90.7775,90.6715,90.71,7457.0
2024-09-12 12:25:00,94.17,94.21,94.13,94.15,4683.0,90.7197,90.7582,90.6811,90.7004,4683.0
2024-09-12 12:30:00,94.14,94.25,94.14,94.19,4697.0,90.6908,90.7967,90.6908,90.7389,4697.0
2024-09-12 12:35:00,94.2,94.26,94.11,94.11,4995.0,90.7486,90.8064,90.6619,90.6619,4995.0
2024-09-12 12:40:00,94.11,94.15,94.02,94.13,4791.0,90.6619,90.7004,90.5752,90.6811,4791.0
2024-09-12 12:45:00,94.15,94.22,94.13,94.2,3000.0,90.7004,90.7678,90.6811,90.7486,3000.0
2024-09-12 12:50:00,94.2,94.42,94.2,94.39,4557.0,90.7486,90.9605,90.7486,90.9316,4557.0
2024-09-12 12:55:00,94.37,94.45,94.33,94.44,2900.0,90.9123,90.9894,90.8738,90.9798,2900.0
2024-09-12 13:00:00,94.46,94.49,94.43,94.44,3317.0,90.999,91.0279,90.9701,90.9798,3317.0
2024-09-12 13:05:00,94.44,94.53,94.44,94.48,2829.0,90.9798,91.0665,90.9798,91.0183,2829.0
2024-09-12 13:10:00,94.47,94.56,94.39,94.56,4329.0,91.0087,91.0954,90.9316,91.0954,4329.0
2024-09-12 13:15:00,94.57,94.61,94.49,94.51,26292.0,91.105,91.1435,91.0279,91.0472,26292.0
2024-09-12 13:20:00,94.51,94.59,94.44,94.58,3652.0,91.0472,91.1243,90.9798,91.1146,3652.0
2024-09-12 13:25:00,94.56,94.6,94.55,94.58,4927.0,91.0954,91.1339,91.0857,91.1146,4927.0
2024-09-12 13:30:00,94.61,94.64,94.59,94.64,2571.0,91.1435,91.1724,91.1243,91.1724,2571.0
2024-09-12 13:35:00,94.61,94.72,94.61,94.71,4067.0,91.1435,91.2495,91.1435,91.2399,4067.0
2024-09-12 13:40:00,94.74,94.8,94.72,94.8,2931.0,91.2688,91.3266,91.2495,91.3266,2931.0
2024-09-12 13:45:00,94.8,94.87,94.75,94.84,10636.0,91.3266,91.394,91.2784,91.3651,10636.0
2024-09-12 13:50:00,94.86,94.95,94.86,94.93,7709.0,91.3844,91.4711,91.3844,91.4518,7709.0
2024-09-12 13:55:00,94.93,94.95,94.87,94.92,5997.0,91.4518,91.4711,91.394,91.4422,5997.0
2024-09-12 14:00:00,94.9,94.94,94.9,94.93,2607.0,91.4229,91.4615,91.4229,91.4518,2607.0
2024-09-12 14:05:00,94.93,94.93,94.81,94.85,6367.0,91.4518,91.4518,91.3362,91.3748,6367.0
2024-09-12 14:10:00,94.87,94.87,94.79,94.84,4207.0,91.394,91.394,91.317,91.3651,4207.0
2024-09-12 14:15:00,94.82,94.83,94.75,94.76,5192.0,91.3459,91.3555,91.2784,91.288,5192.0
2024-09-12 14:20:00,94.76,94.8,94.72,94.74,5480.0,91.288,91.3266,91.2495,91.2688,5480.0
2024-09-12 14:25:00,94.74,94.78,94.63,94.63,22599.0,91.2688,91.3073,91.1628,91.1628,22599.0
2024-09-12 14:30:00,94.65,94.68,94.6,94.67,16126.0,91.1821,91.211,91.1339,91.2013,16126.0
2024-09-12 14:35:00,94.67,94.72,94.66,94.7,6253.0,91.2013,91.2495,91.1917,91.2302,6253.0
2024-09-12 14:40:00,94.7,94.77,94.67,94.77,5663.0,91.2302,91.2977,91.2013,91.2977,5663.0
2024-09-12 14:45:00,94.78,94.8,94.74,94.76,6153.0,91.3073,91.3266,91.2688,91.288,6153.0
2024-09-12 14:50:00,94.76,94.76,94.4,94.54,10616.0,91.288,91.288,90.9412,91.0761,10616.0
2024-09-12 14:55:00,94.55,94.7,94.55,94.69,7132.0,91.0857,91.2302,91.0857,91.2206,7132.0
2024-09-12 15:00:00,94.67,94.78,94.66,94.78,15807.0,91.2013,91.3073,91.1917,91.3073,15807.0
2024-09-12 15:05:00,94.79,94.91,94.79,94.89,7167.0,91.317,91.4326,91.317,91.4133,7167.0
2024-09-12 15:10:00,94.89,94.91,94.77,94.79,13236.0,91.4133,91.4326,91.2977,91.317,13236.0
2024-09-12 15:15:00,94.79,94.82,94.76,94.82,12286.0,91.317,91.3459,91.288,91.3459,12286.0
2024-09-12 15:20:00,94.79,94.83,94.76,94.83,12049.0,91.317,91.3555,91.288,91.3555,12049.0
2024-09-12 15:25:00,94.83,94.92,94.82,94.92,8372.0,91.3555,91.4422,91.3459,91.4422,8372.0
2024-09-12 15:30:00,94.9,94.93,94.88,94.92,12589.0,91.4229,91.4518,91.4037,91.4422,12589.0
2024-09-12 15:35:00,94.92,94.99,94.92,94.97,12468.0,91.4422,91.5096,91.4422,91.4904,12468.0
2024-09-12 15:40:00,94.97,94.98,94.89,94.97,17348.0,91.4904,91.5,91.4133,91.4904,17348.0
2024-09-12 15:45:00,94.98,95.07,94.94,94.97,73267.0,91.5,91.5867,91.4615,91.4904,73267.0
2024-09-12 15:50:00,94.95,94.99,94.85,94.98,45295.0,91.4711,91.5096,91.3748,91.5,45295.0
2024-09-12 15:55:00,95.0,95.13,94.95,95.11,174808.0,91.5193,91.6445,91.4711,91.6252,174808.0
2024-09-13 09:30:00,95.41,95.44,94.94,95.04,20791.0,91.9142,91.9431,91.4615,91.5578,20791.0
2024-09-13 09:35:00,95.15,95.37,95.03,95.1,8357.0,91.6638,91.8757,91.5482,91.6156,8357.0
2024-09-13 09:40:00,95.05,95.17,94.85,94.97,5726.0,91.5674,91.683,91.3748,91.4904,5726.0
2024-09-13 09:45:00,95.05,95.45,95.05,95.33,11028.0,91.5674,91.9528,91.5674,91.8372,11028.0
2024-09-13 09:50:00,95.28,95.28,95.11,95.24,5545.0,91.789,91.789,91.6252,91.7505,5545.0
2024-09-13 09:55:00,95.24,95.3,95.1,95.2,7262.0,91.7505,91.8083,91.6156,91.7119,7262.0
2024-09-13 10:00:00,95.22,95.22,94.67,94.68,14264.0,91.7312,91.7312,91.2013,91.211,14264.0
2024-09-13 10:05:00,94.74,94.86,94.59,94.69,25199.0,91.2688,91.3844,91.1243,91.2206,25199.0
2024-09-13 10:10:00,94.81,95.06,94.81,94.98,10311.0,91.3362,91.5771,91.3362,91.5,10311.0
2024-09-13 10:15:00,94.97,95.16,94.96,95.16,6701.0,91.4904,91.6734,91.4807,91.6734,6701.0
2024-09-13 10:20:00,95.08,95.12,94.98,95.12,7429.0,91.5963,91.6349,91.5,91.6349,7429.0
2024-09-13 10:25:00,95.09,95.14,94.97,95.03,7488.0,91.606,91.6541,91.4904,91.5482,7488.0
2024-09-13 10:30:00,95.05,95.1,94.93,94.93,7551.0,91.5674,91.6156,91.4518,91.4518,7551.0
2024-09-13 10:35:00,94.92,95.19,94.88,95.19,6342.0,91.4422,91.7023,91.4037,91.7023,6342.0
2024-09-13 10:40:00,95.18,95.29,95.15,95.28,10730.0,91.6927,91.7986,91.6638,91.789,10730.0
2024-09-13 10:45:00,95.25,95.52,95.24,95.46,5680.0,91.7601,92.0202,91.7505,91.9624,5680.0
2024-09-13 10:50:00,95.44,95.45,95.26,95.29,7391.0,91.9431,91.9528,91.7697,91.7986,7391.0
2024-09-13 10:55:00,95.27,95.45,95.25,95.32,4886.0,91.7794,91.9528,91.7601,91.8275,4886.0
2024-09-13 11:00:00,95.32,95.49,95.28,95.44,8379.0,91.8275,91.9913,91.789,91.9431,8379.0
2024-09-13 11:05:00,95.46,95.48,95.22,95.26,9232.0,91.9624,91.9817,91.7312,91.7697,9232.0
2024-09-13 11:10:00,95.27,95.31,95.24,95.26,3750.0,91.7794,91.8179,91.7505,91.7697,3750.0
2024-09-13 11:15:00,95.26,95.34,95.23,95.27,4638.0,91.7697,91.8468,91.7408,91.7794,4638.0
2024-09-13 11:20:00,95.22,95.42,95.22,95.42,3900.0,91.7312,91.9239,91.7312,91.9239,3900.0
2024-09-13 11:25:00,95.43,95.47,95.37,95.4,4522.0,91.9335,91.972,91.8757,91.9046,4522.0
2024-09-13 11:30:00,95.39,95.52,95.39,95.48,2777.0,91.895,92.0202,91.895,91.9817,2777.0
2024-09-13 11:35:00,95.5,95.56,95.45,95.5,5791.0,92.0009,92.0587,91.9528,92.0009,5791.0
2024-09-13 11:40:00,95.51,95.67,95.5,95.65,14353.0,92.0106,92.1647,92.0009,92.1454,14353.0
2024-09-13 11:45:00,95.65,95.79,95.65,95.74,5031.0,92.1454,92.2803,92.1454,92.2321,5031.0
2024-09-13 11:50:00,95.73,95.85,95.73,95.74,3512.0,92.2225,92.3381,92.2225,92.2321,3512.0
2024-09-13 11:55:00,95.77,95.8,95.73,95.73,2288.0,92.261,92.2899,92.2225,92.2225,2288.0
2024-09-13 12:00:00,95.75,95.83,95.59,95.59,10171.0,92.2418,92.3188,92.0876,92.0876,10171.0
2024-09-13 12:05:00,95.59,95.67,95.53,95.64,5487.0,92.0876,92.1647,92.0298,92.1358,5487.0
2024-09-13 12:10:00,95.61,95.63,95.47,95.47,5046.0,92.1069,92.1262,91.972,91.972,5046.0
2024-09-13 12:15:00,95.5,95.58,95.48,95.53,5880.0,92.0009,92.078,91.9817,92.0298,5880.0
2024-09-13 12:20:00,95.54,95.55,95.44,95.48,4617.0,92.0395,92.0491,91.9431,91.9817,4617.0
2024-09-13 12:25:00,95.47,95.5,95.4,95.43,3680.0,91.972,92.0009,91.9046,91.9335,3680.0
2024-09-13 12:30:00,95.37,95.45,95.37,95.45,3456.0,91.8757,91.9528,91.8757,91.9528,3456.0
2024-09-13 12:35:00,95.45,95.47,95.34,95.35,6990.0,91.9528,91.972,91.8468,91.8564,6990.0
2024-09-13 12:40:00,95.37,95.44,95.35,95.41,4927.0,91.8757,91.9431,91.8564,91.9142,4927.0
2024-09-13 12:45:00,95.43,95.5,95.39,95.44,3582.0,91.9335,92.0009,91.895,91.9431,3582.0
2024-09-13 12:50:00,95.43,95.55,95.42,95.53,3470.0,91.9335,92.0491,91.9239,92.0298,3470.0
2024-09-13 12:55:00,95.53,95.54,95.46,95.53,5497.0,92.0298,92.0395,91.9624,92.0298,5497.0
2024-09-13 13:00:00,95.55,95.55,95.43,95.47,13883.0,92.0491,92.0491,91.9335,91.972,13883.0
2024-09-13 13:05:00,95.42,95.48,95.37,95.41,4629.0,91.9239,91.9817,91.8757,91.9142,4629.0
2024-09-13 13:10:00,95.39,95.5,95.39,95.5,2556.0,91.895,92.0009,91.895,92.0009,2556.0
2024-09-13 13:15:00,95.52,95.53,95.44,95.49,5782.0,92.0202,92.0298,91.9431,91.9913,5782.0
2024-09-13 13:20:00,95.47,95.48,95.4,95.44,4484.0,91.972,91.9817,91.9046,91.9431,4484.0
2024-09-13 13:25:00,95.46,95.54,95.43,95.5,4128.0,91.9624,92.0395,91.9335,92.0009,4128.0
2024-09-13 13:30:00,95.54,95.57,95.53,95.57,12303.0,92.0395,92.0684,92.0298,92.0684,12303.0
2024-09-13 13:35:00,95.57,95.63,95.55,95.59,6773.0,92.0684,92.1262,92.0491,92.0876,6773.0
2024-09-13 13:40:00,95.56,95.57,95.46,95.46,3759.0,92.0587,92.0684,91.9624,91.9624,3759.0
2024-09-13 13:45:00,95.45,95.5,95.44,95.44,3246.0,91.9528,92.0009,91.9431,91.9431,3246.0
2024-09-13 13:50:00,95.44,95.47,95.35,95.35,2722.0,91.9431,91.972,91.8564,91.8564,2722.0
2024-09-13 13:55:00,95.37,95.38,95.3,95.33,4418.0,91.8757,91.8853,91.8083,91.8372,4418.0
2024-09-13 14:00:00,95.31,95.32,95.12,95.17,6557.0,91.8179,91.8275,91.6349,91.683,6557.0
2024-09-13 14:05:00,95.19,95.39,95.18,95.34,4329.0,91.7023,91.895,91.6927,91.8468,4329.0
2024-09-13 14:10:00,95.32,95.33,95.22,95.22,4559.0,91.8275,91.8372,91.7312,91.7312,4559.0
2024-09-13 14:15:00,95.24,95.29,95.24,95.27,23837.0,91.7505,91.7986,91.7505,91.7794,23837.0
2024-09-13 14:20:00,95.26,95.3,95.16,95.17,5173.0,91.7697,91.8083,91.6734,91.683,5173.0
2024-09-13 14:25:00,95.13,95.14,95.06,95.07,3831.0,91.6445,91.6541,91.5771,91.5867,3831.0
2024-09-13 14:30:00,95.03,95.09,95.03,95.09,4258.0,91.5482,91.606,91.5482,91.606,4258.0
2024-09-13 14:35:00,95.06,95.08,95.04,95.06,3350.0,91.5771,91.5963,91.5578,91.5771,3350.0
2024-09-13 14:40:00,95.06,95.16,95.05,95.07,8200.0,91.5771,91.6734,91.5674,91.5867,8200.0
2024-09-13 14:45:00,95.08,95.12,95.0,95.0,5685.0,91.5963,91.6349,91.5193,91.5193,5685.0
2024-09-13 14:50:00,95.0,95.01,94.93,95.0,5421.0,91.5193,91.5289,91.4518,91.5193,5421.0
2024-09-13 14:55:00,94.97,95.02,94.95,95.02,6908.0,91.4904,91.5385,91.4711,91.5385,6908.0
2024-09-13 15:00:00,95.0,95.01,94.96,95.0,10522.0,91.5193,91.5289,91.4807,91.5193,10522.0
2024-09-13 15:05:00,95.0,95.06,94.96,94.96,10369.0,91.5193,91.5771,91.4807,91.4807,10369.0
2024-09-13 15:10:00,94.97,95.0,94.94,95.0,14188.0,91.4904,91.5193,91.4615,91.5193,14188.0
2024-09-13 15:15:00,95.0,95.05,94.99,95.03,9340.0,91.5193,91.5674,91.5096,91.5482,9340.0
2024-09-13 15:20:00,95.01,95.08,94.98,95.07,18084.0,91.5289,91.5963,91.5,91.5867,18084.0
2024-09-13 15:25:00,95.07,95.07,94.97,95.05,10092.0,91.5867,91.5867,91.4904,91.5674,10092.0
2024-09-13 15:30:00,95.06,95.15,95.06,95.13,15603.0,91.5771,91.6638,91.5771,91.6445,15603.0
2024-09-13 15:35:00,95.12,95.14,95.05,95.12,11945.0,91.6349,91.6541,91.5674,91.6349,11945.0
2024-09-13 15:40:00,95.12,95.14,95.04,95.09,11223.0,91.6349,91.6541,91.5578,91.606,11223.0
2024-09-13 15:45:00,95.11,95.14,95.07,95.09,10759.0,91.6252,91.6541,91.5867,91.606,10759.0
2024-09-13 15:50:00,95.1,95.21,95.07,95.19,29516.0,91.6156,91.7216,91.5867,91.7023,29516.0
2024-09-13 15:55:00,95.11,95.2,95.09,95.11,139697.0,91.6252,91.7119,91.606,91.6252,139697.0
2024-09-16 09:30:00,95.62,96.12,95.56,95.6,30127.0,92.1165,92.5982,92.0587,92.0973,30127.0
2024-09-16 09:35:00,95.76,95.78,95.45,95.6,38776.0,92.2514,92.2707,91.9528,92.0973,38776.0
2024-09-16 09:40:00,95.5,95.59,95.44,95.48,39046.0,92.0009,92.0876,91.9431,91.9817,39046.0
2024-09-16 09:45:00,95.48,95.53,95.35,95.53,28431.0,91.9817,92.0298,91.8564,92.0298,28431.0
2024-09-16 09:50:00,95.53,95.93,95.53,95.86,18284.0,92.0298,92.4152,92.0298,92.3477,18284.0
2024-09-16 09:55:00,95.84,95.94,95.79,95.93,5809.0,92.3285,92.4248,92.2803,92.4152,5809.0
2024-09-16 10:00:00,95.97,96.05,95.59,95.71,6763.0,92.4537,92.5308,92.0876,92.2032,6763.0
2024-09-16 10:05:00,95.7,95.89,95.67,95.89,7326.0,92.1936,92.3766,92.1647,92.3766,7326.0
2024-09-16 10:10:00,95.89,95.93,95.73,95.76,9833.0,92.3766,92.4152,92.2225,92.2514,9833.0
2024-09-16 10:15:00,95.79,95.84,95.74,95.82,4000.0,92.2803,92.3285,92.2321,92.3092,4000.0
2024-09-16 10:20:00,95.81,95.93,95.73,95.73,6240.0,92.2996,92.4152,92.2225,92.2225,6240.0
2024-09-16 10:25:00,95.73,95.74,95.46,95.61,13909.0,92.2225,92.2321,91.9624,92.1069,13909.0
2024-09-16 10:30:00,95.54,95.66,95.54,95.6,12874.0,92.0395,92.1551,92.0395,92.0973,12874.0
2024-09-16 10:35:00,95.59,95.7,95.59,95.59,4940.0,92.0876,92.1936,92.0876,92.0876,4940.0
2024-09-16 10:40:00,95.61,95.65,95.56,95.65,11428.0,92.1069,92.1454,92.0587,92.1454,11428.0
2024-09-16 10:45:00,95.65,95.72,95.57,95.65,7919.0,92.1454,92.2129,92.0684,92.1454,7919.0
2024-09-16 10:50:00,95.69,95.71,95.55,95.56,3100.0,92.184,92.2032,92.0491,92.0587,3100.0
2024-09-16 10:55:00,95.57,95.69,95.56,95.67,4725.0,92.0684,92.184,92.0587,92.1647,4725.0
2024-09-16 11:00:00,95.66,95.68,95.59,95.62,4085.0,92.1551,92.1743,92.0876,92.1165,4085.0
2024-09-16 11:05:00,95.67,95.68,95.6,95.62,5101.0,92.1647,92.1743,92.0973,92.1165,5101.0
2024-09-16 11:10:00,95.61,95.62,95.53,95.6,9900.0,92.1069,92.1165,92.0298,92.0973,9900.0
2024-09-16 11:15:00,95.6,95.6,95.38,95.47,7364.0,92.0973,92.0973,91.8853,91.972,7364.0
2024-09-16 11:20:00,95.42,95.46,95.36,95.45,6311.0,91.9239,91.9624,91.8661,91.9528,6311.0
2024-09-16 11:25:00,95.43,95.44,95.33,95.36,4822.0,91.9335,91.9431,91.8372,91.8661,4822.0
2024-09-16 11:30:00,95.37,95.47,95.36,95.42,6693.0,91.8757,91.972,91.8661,91.9239,6693.0
2024-09-16 11:35:00,95.43,95.43,95.27,95.37,6103.0,91.9335,91.9335,91.7794,91.8757,6103.0
2024-09-16 11:40:00,95.37,95.45,95.29,95.44,72646.0,91.8757,91.9528,91.7986,91.9431,72646.0
2024-09-16 11:45:00,95.41,95.48,95.33,95.42,26601.0,91.9142,91.9817,91.8372,91.9239,26601.0
2024-09-16 11:50:00,95.42,95.47,95.41,95.47,5379.0,91.9239,91.972,91.9142,91.972,5379.0
2024-09-16 11:55:00,95.44,95.47,95.36,95.36,5000.0,91.9431,91.972,91.8661,91.8661,5000.0
2024-09-16 12:00:00,95.39,95.4,94.98,95.1,81918.0,91.895,91.9046,91.5,91.6156,81918.0
2024-09-16 12:05:00,95.1,95.25,95.08,95.21,16182.0,91.6156,91.7601,91.5963,91.7216,16182.0
2024-09-16 12:10:00,95.24,95.3,95.21,95.24,8236.0,91.7505,91.8083,91.7216,91.7505,8236.0
2024-09-16 12:15:00,95.23,95.28,95.2,95.28,4988.0,91.7408,91.789,91.7119,91.789,4988.0
2024-09-16 12:20:00,95.27,95.33,95.26,95.3,3549.0,91.7794,91.8372,91.7697,91.8083,3549.0
2024-09-16 12:25:00,95.27,95.47,95.27,95.42,13773.0,91.7794,91.972,91.7794,91.9239,13773.0
2024-09-16 12:30:00,95.43,95.52,95.43,95.5,20828.0,91.9335,92.0202,91.9335,92.0009,20828.0
2024-09-16 12:35:00,95.51,95.65,95.51,95.65,18960.0,92.0106,92.1454,92.0106,92.1454,18960.0
2024-09-16 12:40:00,95.66,95.76,95.66,95.73,5925.0,92.1551,92.2514,92.1551,92.2225,5925.0
2024-09-16 12:45:00,95.74,95.89,95.74,95.88,27473.0,92.2321,92.3766,92.2321,92.367,27473.0
2024-09-16 12:50:00,95.87,96.0,95.86,95.95,6608.0,92.3574,92.4826,92.3477,92.4344,6608.0
2024-09-16 12:55:00,95.93,96.01,95.82,95.86,26272.0,92.4152,92.4923,92.3092,92.3477,26272.0
2024-09-16 13:00:00,95.87,95.87,95.75,95.78,5792.0,92.3574,92.3574,92.2418,92.2707,5792.0
2024-09-16 13:05:00,95.8,95.84,95.68,95.79,33776.0,92.2899,92.3285,92.1743,92.2803,33776.0
2024-09-16 13:10:00,95.83,95.87,95.76,95.8,8667.0,92.3188,92.3574,92.2514,92.2899,8667.0
2024-09-16 13:15:00,95.78,95.82,95.74,95.75,5902.0,92.2707,92.3092,92.2321,92.2418,5902.0
2024-09-16 13:20:00,95.73,95.77,95.73,95.74,2996.0,92.2225,92.261,92.2225,92.2321,2996.0
2024-09-16 13:25:00,95.77,95.77,95.57,95.62,35639.0,92.261,92.261,92.0684,92.1165,35639.0
2024-09-16 13:30:00,95.62,95.62,95.51,95.53,3742.0,92.1165,92.1165,92.0106,92.0298,3742.0
2024-09-16 13:35:00,95.53,95.67,95.53,95.65,44494.0,92.0298,92.1647,92.0298,92.1454,44494.0
2024-09-16 13:40:00,95.67,95.77,95.66,95.76,5737.0,92.1647,92.261,92.1551,92.2514,5737.0
2024-09-16 13:45:00,95.77,95.77,95.62,95.64,2149.0,92.261,92.261,92.1165,92.1358,2149.0
2024-09-16 13:50:00,95.65,95.66,95.62,95.66,2476.0,92.1454,92.1551,92.1165,92.1551,2476.0
2024-09-16 13:55:00,95.68,95.75,95.67,95.75,1516.0,92.1743,92.2418,92.1647,92.2418,1516.0
2024-09-16 14:00:00,95.75,95.75,95.69,95.72,2980.0,92.2418,92.2418,92.184,92.2129,2980.0
2024-09-16 14:05:00,95.68,95.79,95.66,95.79,19883.0,92.1743,92.2803,92.1551,92.2803,19883.0
2024-09-16 14:10:00,95.81,95.91,95.81,95.89,2825.0,92.2996,92.3959,92.2996,92.3766,2825.0
2024-09-16 14:15:00,95.88,95.92,95.86,95.89,5113.0,92.367,92.4055,92.3477,92.3766,5113.0
2024-09-16 14:20:00,95.9,95.98,95.89,95.93,4618.0,92.3863,92.4633,92.3766,92.4152,4618.0
2024-09-16 14:25:00,95.93,95.96,95.93,95.93,1727.0,92.4152,92.4441,92.4152,92.4152,1727.0
2024-09-16 14:30:00,95.95,95.97,95.93,95.97,2622.0,92.4344,92.4537,92.4152,92.4537,2622.0
2024-09-16 14:35:00,95.96,95.97,95.89,95.94,5360.0,92.4441,92.4537,92.3766,92.4248,5360.0
2024-09-16 14:40:00,95.9,95.91,95.83,95.86,10726.0,92.3863,92.3959,92.3188,92.3477,10726.0
2024-09-16 14:45:00,95.86,95.99,95.84,95.98,20841.0,92.3477,92.473,92.3285,92.4633,20841.0
2024-09-16 14:50:00,95.98,96.01,95.95,95.95,8290.0,92.4633,92.4923,92.4344,92.4344,8290.0
2024-09-16 14:55:00,95.93,96.0,95.93,95.99,7678.0,92.4152,92.4826,92.4152,92.473,7678.0
2024-09-16 15:00:00,95.98,95.99,95.79,95.91,11265.0,92.4633,92.473,92.2803,92.3959,11265.0
2024-09-16 15:05:00,95.87,95.88,95.81,95.88,2500.0,92.3574,92.367,92.2996,92.367,2500.0
2024-09-16 15:10:00,95.89,95.93,95.8,95.8,6464.0,92.3766,92.4152,92.2899,92.2899,6464.0
2024-09-16 15:15:00,95.82,95.85,95.79,95.84,5690.0,92.3092,92.3381,92.2803,92.3285,5690.0
2024-09-16 15:20:00,95.83,95.83,95.79,95.82,5675.0,92.3188,92.3188,92.2803,92.3092,5675.0
2024-09-16 15:25:00,95.83,95.83,95.74,95.74,6097.0,92.3188,92.3188,92.2321,92.2321,6097.0
2024-09-16 15:30:00,95.75,95.83,95.74,95.78,7486.0,92.2418,92.3188,92.2321,92.2707,7486.0
2024-09-16 15:35:00,95.77,95.78,95.7,95.72,10433.0,92.261,92.2707,92.1936,92.2129,10433.0
2024-09-16 15:40:00,95.72,95.84,95.71,95.8,10263.0,92.2129,92.3285,92.2032,92.2899,10263.0
2024-09-16 15:45:00,95.8,95.94,95.8,95.86,13946.0,92.2899,92.4248,92.2899,92.3477,13946.0
2024-09-16 15:50:00,95.85,95.86,95.74,95.84,27527.0,92.3381,92.3477,92.2321,92.3285,27527.0
2024-09-16 15:55:00,95.84,95.84,95.61,95.66,96896.0,92.3285,92.3285,92.1069,92.1551,96896.0
2024-09-17 09:30:00,96.19,96.98,96.07,96.97,25685.0,92.6657,93.4267,92.5501,93.4171,25685.0
2024-09-17 09:35:00,96.94,97.2,96.7,97.02,14863.0,93.3882,93.6386,93.157,93.4652,14863.0
2024-09-17 09:40:00,97.01,97.49,96.87,97.49,17224.0,93.4556,93.918,93.3207,93.918,17224.0
2024-09-17 09:45:00,97.5,97.67,97.22,97.67,18245.0,93.9277,94.0914,93.6579,94.0914,18245.0
2024-09-17 09:50:00,97.69,97.99,97.51,97.95,33765.0,94.1107,94.3997,93.9373,94.3612,33765.0
2024-09-17 09:55:00,97.95,98.0,97.73,97.92,31535.0,94.3612,94.4093,94.1492,94.3323,31535.0
2024-09-17 10:00:00,97.93,98.06,97.66,97.73,25664.0,94.3419,94.4671,94.0818,94.1492,25664.0
2024-09-17 10:05:00,97.75,98.35,97.75,98.32,24325.0,94.1685,94.7465,94.1685,94.7176,24325.0
2024-09-17 10:10:00,98.36,98.52,98.28,98.51,16754.0,94.7561,94.9103,94.6791,94.9007,16754.0
2024-09-17 10:15:00,98.47,98.87,98.47,98.87,47932.0,94.8621,95.2475,94.8621,95.2475,47932.0
2024-09-17 10:20:00,98.88,99.19,98.88,99.18,30306.0,95.2571,95.5557,95.2571,95.5461,30306.0
2024-09-17 10:25:00,99.2,99.23,98.92,99.01,19000.0,95.5654,95.5943,95.2956,95.3823,19000.0
2024-09-17 10:30:00,99.0,99.09,98.92,99.04,25590.0,95.3727,95.4594,95.2956,95.4112,25590.0
2024-09-17 10:35:00,99.04,99.12,98.92,99.09,16524.0,95.4112,95.4883,95.2956,95.4594,16524.0
2024-09-17 10:40:00,99.1,99.17,98.98,99.1,27230.0,95.469,95.5365,95.3534,95.469,27230.0
2024-09-17 10:45:00,99.12,99.27,99.12,99.27,16802.0,95.4883,95.6328,95.4883,95.6328,16802.0
2024-09-17 10:50:00,99.25,99.35,99.2,99.25,37026.0,95.6135,95.7099,95.5654,95.6135,37026.0
2024-09-17 10:55:00,99.27,99.27,98.74,98.76,20767.0,95.6328,95.6328,95.1222,95.1415,20767.0
2024-09-17 11:00:00,98.79,98.8,98.67,98.7,13287.0,95.1704,95.18,95.0548,95.0837,13287.0
2024-09-17 11:05:00,98.68,98.77,98.57,98.61,12200.0,95.0644,95.1511,94.9585,94.997,12200.0
2024-09-17 11:10:00,98.61,98.64,98.49,98.59,9533.0,94.997,95.0259,94.8814,94.9777,9533.0
2024-09-17 11:15:00,98.59,98.84,98.56,98.81,5406.0,94.9777,95.2186,94.9488,95.1897,5406.0
2024-09-17 11:20:00,98.81,98.85,98.65,98.71,13542.0,95.1897,95.2282,95.0355,95.0933,13542.0
2024-09-17 11:25:00,98.7,98.79,98.59,98.7,12263.0,95.0837,95.1704,94.9777,95.0837,12263.0
2024-09-17 11:30:00,98.66,98.82,98.66,98.74,3972.0,95.0452,95.1993,95.0452,95.1222,3972.0
2024-09-17 11:35:00,98.73,98.77,98.49,98.49,10579.0,95.1126,95.1511,94.8814,94.8814,10579.0
2024-09-17 11:40:00,98.43,98.53,98.4,98.42,15890.0,94.8236,94.9199,94.7947,94.8139,15890.0
2024-09-17 11:45:00,98.4,98.44,98.33,98.4,10022.0,94.7947,94.8332,94.7272,94.7947,10022.0
2024-09-17 11:50:00,98.39,98.51,98.38,98.49,12359.0,94.785,94.9007,94.7754,94.8814,12359.0
2024-09-17 11:55:00,98.45,98.48,98.38,98.39,8243.0,94.8428,94.8718,94.7754,94.785,8243.0
2024-09-17 12:00:00,98.39,98.49,98.34,98.34,16069.0,94.785,94.8814,94.7369,94.7369,16069.0
2024-09-17 12:05:00,98.39,98.43,98.33,98.34,14005.0,94.785,94.8236,94.7272,94.7369,14005.0
2024-09-17 12:10:00,98.35,98.37,98.27,98.35,6194.0,94.7465,94.7658,94.6694,94.7465,6194.0
2024-09-17 12:15:00,98.32,98.33,98.23,98.26,6213.0,94.7176,94.7272,94.6309,94.6598,6213.0
2024-09-17 12:20:00,98.28,98.33,98.17,98.22,11313.0,94.6791,94.7272,94.5731,94.6213,11313.0
2024-09-17 12:25:00,98.22,98.46,98.21,98.46,9803.0,94.6213,94.8525,94.6116,94.8525,9803.0
2024-09-17 12:30:00,98.42,98.47,98.38,98.42,15325.0,94.8139,94.8621,94.7754,94.8139,15325.0
2024-09-17 12:35:00,98.42,98.42,98.24,98.28,6281.0,94.8139,94.8139,94.6405,94.6791,6281.0
2024-09-17 12:40:00,98.28,98.3,98.12,98.22,7244.0,94.6791,94.6983,94.5249,94.6213,7244.0
2024-09-17 12:45:00,98.2,98.21,97.91,97.91,11468.0,94.602,94.6116,94.3226,94.3226,11468.0
2024-09-17 12:50:00,97.88,97.9,97.82,97.9,10453.0,94.2937,94.313,94.2359,94.313,10453.0
2024-09-17 12:55:00,97.88,97.94,97.7,97.77,25547.0,94.2937,94.3515,94.1203,94.1878,25547.0
2024-09-17 13:00:00,97.78,97.84,97.72,97.72,5273.0,94.1974,94.2552,94.1396,94.1396,5273.0
2024-09-17 13:05:00,97.72,97.74,97.58,97.69,14814.0,94.1396,94.1589,94.0047,94.1107,14814.0
2024-09-17 13:10:00,97.71,97.77,97.63,97.74,5779.0,94.13,94.1878,94.0529,94.1589,5779.0
2024-09-17 13:15:00,97.75,97.96,97.74,97.94,5443.0,94.1685,94.3708,94.1589,94.3515,5443.0
2024-09-17 13:20:00,97.95,98.02,97.86,98.02,12129.0,94.3612,94.4286,94.2745,94.4286,12129.0
2024-09-17 13:25:00,98.02,98.02,97.92,97.94,3744.0,94.4286,94.4286,94.3323,94.3515,3744.0
2024-09-17 13:30:00,97.93,97.98,97.87,97.87,5969.0,94.3419,94.3901,94.2841,94.2841,5969.0
2024-09-17 13:35:00,97.88,97.91,97.81,97.83,13182.0,94.2937,94.3226,94.2263,94.2456,13182.0
2024-09-17 13:40:00,97.81,97.82,97.71,97.73,13375.0,94.2263,94.2359,94.13,94.1492,13375.0
2024-09-17 13:45:00,97.76,97.89,97.65,97.89,6216.0,94.1781,94.3034,94.0722,94.3034,6216.0
2024-09-17 13:50:00,97.92,98.07,97.92,98.0,3576.0,94.3323,94.4768,94.3323,94.4093,3576.0
2024-09-17 13:55:00,98.01,98.01,97.83,97.87,8088.0,94.419,94.419,94.2456,94.2841,8088.0
2024-09-17 14:00:00,97.84,98.0,97.84,97.95,12611.0,94.2552,94.4093,94.2552,94.3612,12611.0
2024-09-17 14:05:00,97.95,98.01,97.95,98.01,3000.0,94.3612,94.419,94.3612,94.419,3000.0
2024-09-17 14:10:00,98.02,98.02,97.9,97.91,6061.0,94.4286,94.4286,94.313,94.3226,6061.0
2024-09-17 14:15:00,97.92,98.02,97.87,97.89,4725.0,94.3323,94.4286,94.2841,94.3034,4725.0
2024-09-17 14:20:00,97.9,98.03,97.89,97.98,5102.0,94.313,94.4382,94.3034,94.3901,5102.0
2024-09-17 14:25:00,98.01,98.07,97.91,97.98,6568.0,94.419,94.4768,94.3226,94.3901,6568.0
2024-09-17 14:30:00,97.96,98.0,97.93,97.96,7575.0,94.3708,94.4093,94.3419,94.3708,7575.0
2024-09-17 14:35:00,97.98,98.0,97.92,97.95,6321.0,94.3901,94.4093,94.3323,94.3612,6321.0
2024-09-17 14:40:00,97.94,98.05,97.94,98.01,5300.0,94.3515,94.4575,94.3515,94.419,5300.0
2024-09-17 14:45:00,98.02,98.02,97.77,97.83,13292.0,94.4286,94.4286,94.1878,94.2456,13292.0
2024-09-17 14:50:00,97.82,97.92,97.81,97.92,5175.0,94.2359,94.3323,94.2263,94.3323,5175.0
2024-09-17 14:55:00,97.94,98.02,97.9,98.01,6843.0,94.3515,94.4286,94.313,94.419,6843.0
2024-09-17 15:00:00,97.98,98.0,97.9,97.92,6238.0,94.3901,94.4093,94.313,94.3323,6238.0
2024-09-17 15:05:00,97.9,98.01,97.87,97.98,4515.0,94.313,94.419,94.2841,94.3901,4515.0
2024-09-17 15:10:00,97.99,98.06,97.98,98.03,5759.0,94.3997,94.4671,94.3901,94.4382,5759.0
2024-09-17 15:15:00,98.0,98.07,97.95,97.98,8779.0,94.4093,94.4768,94.3612,94.3901,8779.0
2024-09-17 15:20:00,98.01,98.04,97.91,97.91,13068.0,94.419,94.4479,94.3226,94.3226,13068.0
2024-09-17 15:25:00,97.95,98.12,97.92,98.05,16068.0,94.3612,94.5249,94.3323,94.4575,16068.0
2024-09-17 15:30:00,98.02,98.05,97.96,97.98,12701.0,94.4286,94.4575,94.3708,94.3901,12701.0
2024-09-17 15:35:00,97.98,98.13,97.95,98.09,17542.0,94.3901,94.5346,94.3612,94.496,17542.0
2024-09-17 15:40:00,98.14,98.17,97.99,97.99,15864.0,94.5442,94.5731,94.3997,94.3997,15864.0
2024-09-17 15:45:00,98.01,98.19,98.0,98.16,24002.0,94.419,94.5924,94.4093,94.5635,24002.0
2024-09-17 15:50:00,98.17,98.27,98.09,98.23,51042.0,94.5731,94.6694,94.496,94.6309,51042.0
2024-09-17 15:55:00,98.18,98.22,97.91,97.99,186622.0,94.5827,94.6213,94.3226,94.3997,186622.0
2024-09-18 09:30:00,98.15,98.24,97.57,98.12,30424.0,94.5538,94.6405,93.9951,94.5249,30424.0
2024-09-18 09:35:00,98.16,98.29,97.94,98.26,9113.0,94.5635,94.6887,94.3515,94.6598,9113.0
2024-09-18 09:40:00,98.25,98.37,98.05,98.37,12695.0,94.6502,94.7658,94.4575,94.7658,12695.0
2024-09-18 09:45:00,98.31,98.36,98.21,98.29,3592.0,94.708,94.7561,94.6116,94.6887,3592.0
2024-09-18 09:50:00,98.28,98.29,98.1,98.23,26517.0,94.6791,94.6887,94.5057,94.6309,26517.0
2024-09-18 09:55:00,98.2,98.21,98.0,98.03,32446.0,94.602,94.6116,94.4093,94.4382,32446.0
2024-09-18 10:00:00,98.0,98.03,97.54,97.56,14204.0,94.4093,94.4382,93.9662,93.9855,14204.0
2024-09-18 10:05:00,97.52,97.56,97.42,97.52,6201.0,93.9469,93.9855,93.8506,93.9469,6201.0
2024-09-18 10:10:00,97.58,97.64,97.38,97.38,9543.0,94.0047,94.0625,93.8121,93.8121,9543.0
2024-09-18 10:15:00,97.42,97.73,97.41,97.69,12739.0,93.8506,94.1492,93.841,94.1107,12739.0
2024-09-18 10:20:00,97.69,97.75,97.63,97.64,3557.0,94.1107,94.1685,94.0529,94.0625,3557.0
2024-09-18 10:25:00,97.64,97.78,97.57,97.78,5009.0,94.0625,94.1974,93.9951,94.1974,5009.0
2024-09-18 10:30:00,97.75,97.76,97.47,97.52,5513.0,94.1685,94.1781,93.8988,93.9469,5513.0
2024-09-18 10:35:00,97.54,97.6,97.5,97.54,6674.0,93.9662,94.024,93.9277,93.9662,6674.0
2024-09-18 10:40:00,97.53,97.59,97.47,97.48,9293.0,93.9566,94.0144,93.8988,93.9084,9293.0
2024-09-18 10:45:00,97.47,97.54,97.47,97.48,3288.0,93.8988,93.9662,93.8988,93.9084,3288.0
2024-09-18 10:50:00,97.45,97.47,97.28,97.3,7380.0,93.8795,93.8988,93.7157,93.735,7380.0
2024-09-18 10:55:00,97.26,97.32,97.2,97.29,10159.0,93.6965,93.7543,93.6386,93.7254,10159.0
2024-09-18 11:00:00,97.28,97.32,97.23,97.23,3542.0,93.7157,93.7543,93.6675,93.6675,3542.0
2024-09-18 11:05:00,97.24,97.26,97.08,97.15,4473.0,93.6772,93.6965,93.523,93.5905,4473.0
2024-09-18 11:10:00,97.14,97.23,97.13,97.23,4152.0,93.5808,93.6675,93.5712,93.6675,4152.0
2024-09-18 11:15:00,97.24,97.26,97.18,97.2,2919.0,93.6772,93.6965,93.6194,93.6386,2919.0
2024-09-18 11:20:00,97.21,97.24,97.16,97.18,6263.0,93.6483,93.6772,93.6001,93.6194,6263.0
2024-09-18 11:25:00,97.16,97.19,97.12,97.17,8209.0,93.6001,93.629,93.5616,93.6097,8209.0
2024-09-18 11:30:00,97.16,97.16,97.04,97.06,10576.0,93.6001,93.6001,93.4845,93.5038,10576.0
2024-09-18 11:35:00,97.07,97.12,97.0,97.04,6640.0,93.5134,93.5616,93.446,93.4845,6640.0
2024-09-18 11:40:00,97.04,97.11,97.02,97.06,4923.0,93.4845,93.5519,93.4652,93.5038,4923.0
2024-09-18 11:45:00,97.06,97.08,96.92,97.02,7409.0,93.5038,93.523,93.3689,93.4652,7409.0
2024-09-18 11:50:00,97.04,97.08,96.95,96.95,4859.0,93.4845,93.523,93.3978,93.3978,4859.0
2024-09-18 11:55:00,96.96,96.98,96.91,96.91,4745.0,93.4074,93.4267,93.3593,93.3593,4745.0
2024-09-18 12:00:00,96.89,96.92,96.72,96.83,7247.0,93.34,93.3689,93.1762,93.2822,7247.0
2024-09-18 12:05:00,96.84,96.87,96.77,96.86,9480.0,93.2918,93.3207,93.2244,93.3111,9480.0
2024-09-18 12:10:00,96.87,96.95,96.8,96.85,4442.0,93.3207,93.3978,93.2533,93.3015,4442.0
2024-09-18 12:15:00,96.84,96.91,96.8,96.86,5127.0,93.2918,93.3593,93.2533,93.3111,5127.0
2024-09-18 12:20:00,96.85,96.89,96.82,96.83,4629.0,93.3015,93.34,93.2726,93.2822,4629.0
2024-09-18 12:25:00,96.84,97.03,96.84,97.01,6421.0,93.2918,93.4749,93.2918,93.4556,6421.0
2024-09-18 12:30:00,97.0,97.07,96.99,97.04,4987.0,93.446,93.5134,93.4363,93.4845,4987.0
2024-09-18 12:35:00,97.05,97.13,97.02,97.09,2704.0,93.4941,93.5712,93.4652,93.5327,2704.0
2024-09-18 12:40:00,97.06,97.12,97.06,97.1,4605.0,93.5038,93.5616,93.5038,93.5423,4605.0
2024-09-18 12:45:00,97.09,97.11,97.05,97.09,5080.0,93.5327,93.5519,93.4941,93.5327,5080.0
2024-09-18 12:50:00,97.09,97.11,97.05,97.1,4250.0,93.5327,93.5519,93.4941,93.5423,4250.0
2024-09-18 12:55:00,97.11,97.15,97.09,97.12,4096.0,93.5519,93.5905,93.5327,93.5616,4096.0
2024-09-18 13:00:00,97.13,97.17,97.13,97.16,3172.0,93.5712,93.6097,93.5712,93.6001,3172.0
2024-09-18 13:05:00,97.12,97.12,97.06,97.09,4473.0,93.5616,93.5616,93.5038,93.5327,4473.0
2024-09-18 13:10:00,97.1,97.14,97.09,97.1,4227.0,93.5423,93.5808,93.5327,93.5423,4227.0
2024-09-18 13:15:00,97.12,97.16,97.11,97.12,4855.0,93.5616,93.6001,93.5519,93.5616,4855.0
2024-09-18 13:20:00,97.12,97.13,96.97,97.04,7456.0,93.5616,93.5712,93.4171,93.4845,7456.0
2024-09-18 13:25:00,97.04,97.12,97.04,97.11,3478.0,93.4845,93.5616,93.4845,93.5519,3478.0
2024-09-18 13:30:00,97.11,97.28,97.11,97.27,4538.0,93.5519,93.7157,93.5519,93.7061,4538.0
2024-09-18 13:35:00,97.29,97.35,97.17,97.31,6363.0,93.7254,93.7832,93.6097,93.7446,6363.0
2024-09-18 13:40:00,97.3,97.36,97.28,97.32,2985.0,93.735,93.7928,93.7157,93.7543,2985.0
2024-09-18 13:45:00,97.36,97.38,97.27,97.27,7088.0,93.7928,93.8121,93.7061,93.7061,7088.0
2024-09-18 13:50:00,97.28,97.28,97.13,97.13,5984.0,93.7157,93.7157,93.5712,93.5712,5984.0
2024-09-18 13:55:00,97.13,97.19,97.06,97.15,9935.0,93.5712,93.629,93.5038,93.5905,9935.0
2024-09-18 14:00:00,96.99,98.42,96.99,97.92,10997.0,93.4363,94.8139,93.4363,94.3323,10997.0
2024-09-18 14:05:00,97.92,98.05,97.52,97.64,47312.0,94.3323,94.4575,93.9469,94.0625,47312.0
2024-09-18 14:10:00,97.7,97.71,97.19,97.31,19555.0,94.1203,94.13,93.629,93.7446,19555.0
2024-09-18 14:15:00,97.34,97.44,97.24,97.32,7572.0,93.7735,93.8699,93.6772,93.7543,7572.0
2024-09-18 14:20:00,97.33,97.46,97.29,97.45,4494.0,93.7639,93.8891,93.7254,93.8795,4494.0
2024-09-18 14:25:00,97.5,97.58,97.28,97.5,7415.0,93.9277,94.0047,93.7157,93.9277,7415.0
2024-09-18 14:30:00,97.61,97.87,97.58,97.8,4301.0,94.0336,94.2841,94.0047,94.2167,4301.0
2024-09-18 14:35:00,97.79,97.79,97.33,97.75,5064.0,94.207,94.207,93.7639,94.1685,5064.0
2024-09-18 14:40:00,97.72,97.78,97.21,97.21,8596.0,94.1396,94.1974,93.6483,93.6483,8596.0
2024-09-18 14:45:00,97.27,97.48,97.18,97.39,3188.0,93.7061,93.9084,93.6194,93.8217,3188.0
2024-09-18 14:50:00,97.45,97.7,97.41,97.62,5346.0,93.8795,94.1203,93.841,94.0433,5346.0
2024-09-18 14:55:00,97.53,97.71,97.09,97.19,4505.0,93.9566,94.13,93.5327,93.629,4505.0
2024-09-18 15:00:00,97.0,97.06,96.75,96.91,7454.0,93.446,93.5038,93.2051,93.3593,7454.0
2024-09-18 15:05:00,96.71,96.81,96.48,96.79,14863.0,93.1666,93.2629,92.945,93.2437,14863.0
2024-09-18 15:10:00,96.6,97.22,96.57,97.17,5881.0,93.0606,93.6579,93.0317,93.6097,5881.0
2024-09-18 15:15:00,97.23,97.28,97.13,97.22,24210.0,93.6675,93.7157,93.5712,93.6579,24210.0
2024-09-18 15:20:00,97.23,97.28,96.75,97.28,11018.0,93.6675,93.7157,93.2051,93.7157,11018.0
2024-09-18 15:25:00,97.36,97.7,97.33,97.42,6657.0,93.7928,94.1203,93.7639,93.8506,6657.0
2024-09-18 15:30:00,97.44,97.48,96.86,96.9,5602.0,93.8699,93.9084,93.3111,93.3496,5602.0
2024-09-18 15:35:00,96.84,96.92,96.52,96.64,11346.0,93.2918,93.3689,92.9836,93.0992,11346.0
2024-09-18 15:40:00,96.65,96.66,96.36,96.36,13242.0,93.1088,93.1184,92.8294,92.8294,13242.0
2024-09-18 15:45:00,96.33,96.4,96.14,96.2,16463.0,92.8005,92.868,92.6175,92.6753,16463.0
2024-09-18 15:50:00,96.11,96.4,96.08,96.24,29688.0,92.5886,92.868,92.5597,92.7138,29688.0
2024-09-18 15:55:00,96.25,96.36,96.17,96.36,111325.0,92.7235,92.8294,92.6464,92.8294,111325.0
2024-09-19 09:30:00,98.54,99.14,98.16,99.14,78137.0,94.9296,95.5076,94.5635,95.5076,78137.0
2024-09-19 09:35:00,99.18,99.39,98.67,98.75,13716.0,95.5461,95.7484,95.0548,95.1319,13716.0
2024-09-19 09:40:00,98.68,98.82,98.36,98.53,16664.0,95.0644,95.1993,94.7561,94.9199,16664.0
2024-09-19 09:45:00,98.45,98.5,98.15,98.26,25827.0,94.8428,94.891,94.5538,94.6598,25827.0
2024-09-19 09:50:00,98.29,98.32,98.0,98.23,53629.0,94.6887,94.7176,94.4093,94.6309,53629.0
2024-09-19 09:55:00,98.24,98.44,98.12,98.22,20750.0,94.6405,94.8332,94.5249,94.6213,20750.0
2024-09-19 10:00:00,98.2,98.31,97.86,98.1,17610.0,94.602,94.708,94.2745,94.5057,17610.0
2024-09-19 10:05:00,98.1,98.21,97.88,97.88,7792.0,94.5057,94.6116,94.2937,94.2937,7792.0
2024-09-19 10:10:00,97.93,98.03,97.85,97.92,7862.0,94.3419,94.4382,94.2648,94.3323,7862.0
2024-09-19 10:15:00,97.9,97.9,97.77,97.87,12070.0,94.313,94.313,94.1878,94.2841,12070.0
2024-09-19 10:20:00,97.87,97.97,97.83,97.85,10095.0,94.2841,94.3804,94.2456,94.2648,10095.0
2024-09-19 10:25:00,97.89,98.3,97.84,98.27,9893.0,94.3034,94.6983,94.2552,94.6694,9893.0
2024-09-19 10:30:00,98.26,98.41,98.21,98.28,8768.0,94.6598,94.8043,94.6116,94.6791,8768.0
2024-09-19 10:35:00,98.38,98.41,98.23,98.27,19851.0,94.7754,94.8043,94.6309,94.6694,19851.0
2024-09-19 10:40:00,98.25,98.3,98.07,98.18,34668.0,94.6502,94.6983,94.4768,94.5827,34668.0
2024-09-19 10:45:00,98.2,98.2,98.01,98.13,32445.0,94.602,94.602,94.419,94.5346,32445.0
2024-09-19 10:50:00,98.2,98.26,98.14,98.22,13854.0,94.602,94.6598,94.5442,94.6213,13854.0
2024-09-19 10:55:00,98.27,98.3,98.19,98.23,4219.0,94.6694,94.6983,94.5924,94.6309,4219.0
2024-09-19 11:00:00,98.22,98.26,98.14,98.26,5647.0,94.6213,94.6598,94.5442,94.6598,5647.0
2024-09-19 11:05:00,98.24,98.27,98.15,98.26,10518.0,94.6405,94.6694,94.5538,94.6598,10518.0
2024-09-19 11:10:00,98.28,98.44,98.28,98.44,6947.0,94.6791,94.8332,94.6791,94.8332,6947.0
2024-09-19 11:15:00,98.44,98.59,98.44,98.58,5176.0,94.8332,94.9777,94.8332,94.9681,5176.0
2024-09-19 11:20:00,98.58,98.78,98.55,98.75,4275.0,94.9681,95.1608,94.9392,95.1319,4275.0
2024-09-19 11:25:00,98.79,98.8,98.71,98.71,6732.0,95.1704,95.18,95.0933,95.0933,6732.0
2024-09-19 11:30:00,98.74,98.77,98.66,98.66,5003.0,95.1222,95.1511,95.0452,95.0452,5003.0
2024-09-19 11:35:00,98.67,98.68,98.58,98.61,7176.0,95.0548,95.0644,94.9681,94.997,7176.0
2024-09-19 11:40:00,98.65,98.7,98.62,98.69,9140.0,95.0355,95.0837,95.0066,95.0741,9140.0
2024-09-19 11:45:00,98.7,98.76,98.69,98.76,6293.0,95.0837,95.1415,95.0741,95.1415,6293.0
2024-09-19 11:50:00,98.78,98.8,98.69,98.77,4983.0,95.1608,95.18,95.0741,95.1511,4983.0
2024-09-19 11:55:00,98.76,98.78,98.64,98.67,4984.0,95.1415,95.1608,95.0259,95.0548,4984.0
2024-09-19 12:00:00,98.69,98.86,98.68,98.86,6351.0,95.0741,95.2378,95.0644,95.2378,6351.0
2024-09-19 12:05:00,98.86,98.97,98.85,98.95,7047.0,95.2378,95.3438,95.2282,95.3245,7047.0
2024-09-19 12:10:00,98.98,99.06,98.97,99.01,17565.0,95.3534,95.4305,95.3438,95.3823,17565.0
2024-09-19 12:15:00,99.03,99.23,99.02,99.22,16239.0,95.4016,95.5943,95.392,95.5846,16239.0
2024-09-19 12:20:00,99.19,99.21,99.03,99.03,11252.0,95.5557,95.575,95.4016,95.4016,11252.0
2024-09-19 12:25:00,99.04,99.12,99.03,99.09,5901.0,95.4112,95.4883,95.4016,95.4594,5901.0
2024-09-19 12:30:00,99.12,99.22,99.1,99.1,6212.0,95.4883,95.5846,95.469,95.469,6212.0
2024-09-19 12:35:00,99.1,99.12,99.04,99.05,5779.0,95.469,95.4883,95.4112,95.4209,5779.0
2024-09-19 12:40:00,99.05,99.1,99.01,99.08,10285.0,95.4209,95.469,95.3823,95.4498,10285.0
2024-09-19 12:45:00,99.06,99.18,99.06,99.1,2634.0,95.4305,95.5461,95.4305,95.469,2634.0
2024-09-19 12:50:00,99.09,99.18,99.06,99.18,3730.0,95.4594,95.5461,95.4305,95.5461,3730.0
2024-09-19 12:55:00,99.17,99.17,99.11,99.16,3108.0,95.5365,95.5365,95.4787,95.5268,3108.0
2024-09-19 13:00:00,99.19,99.19,99.14,99.18,2349.0,95.5557,95.5557,95.5076,95.5461,2349.0
2024-09-19 13:05:00,99.18,99.23,99.13,99.13,9959.0,95.5461,95.5943,95.4979,95.4979,9959.0
2024-09-19 13:10:00,99.13,99.13,99.0,99.07,6882.0,95.4979,95.4979,95.3727,95.4401,6882.0
2024-09-19 13:15:00,99.05,99.1,99.03,99.06,3612.0,95.4209,95.469,95.4016,95.4305,3612.0
2024-09-19 13:20:00,99.08,99.09,99.0,99.01,13385.0,95.4498,95.4594,95.3727,95.3823,13385.0
2024-09-19 13:25:00,99.01,99.06,99.0,99.01,10587.0,95.3823,95.4305,95.3727,95.3823,10587.0
2024-09-19 13:30:00,99.02,99.13,99.02,99.13,4476.0,95.392,95.4979,95.392,95.4979,4476.0
2024-09-19 13:35:00,99.14,99.16,99.06,99.16,10922.0,95.5076,95.5268,95.4305,95.5268,10922.0
2024-09-19 13:40:00,99.15,99.24,99.12,99.23,3810.0,95.5172,95.6039,95.4883,95.5943,3810.0
2024-09-19 13:45:00,99.23,99.28,99.2,99.22,16653.0,95.5943,95.6424,95.5654,95.5846,16653.0
2024-09-19 13:50:00,99.23,99.29,99.18,99.29,8508.0,95.5943,95.6521,95.5461,95.6521,8508.0
2024-09-19 13:55:00,99.3,99.3,99.08,99.1,5358.0,95.6617,95.6617,95.4498,95.469,5358.0
2024-09-19 14:00:00,99.08,99.14,99.07,99.09,6079.0,95.4498,95.5076,95.4401,95.4594,6079.0
2024-09-19 14:05:00,99.11,99.14,98.98,99.01,7417.0,95.4787,95.5076,95.3534,95.3823,7417.0
2024-09-19 14:10:00,99.0,99.04,98.99,99.02,19257.0,95.3727,95.4112,95.3631,95.392,19257.0
2024-09-19 14:15:00,99.0,99.04,98.86,98.89,35212.0,95.3727,95.4112,95.2378,95.2667,35212.0
2024-09-19 14:20:00,98.9,99.0,98.83,99.0,11595.0,95.2764,95.3727,95.2089,95.3727,11595.0
2024-09-19 14:25:00,98.97,99.07,98.97,99.06,8427.0,95.3438,95.4401,95.3438,95.4305,8427.0
2024-09-19 14:30:00,99.06,99.07,99.0,99.04,12085.0,95.4305,95.4401,95.3727,95.4112,12085.0
2024-09-19 14:35:00,99.04,99.16,99.0,99.16,6319.0,95.4112,95.5268,95.3727,95.5268,6319.0
2024-09-19 14:40:00,99.15,99.15,99.09,99.1,5489.0,95.5172,95.5172,95.4594,95.469,5489.0
2024-09-19 14:45:00,99.1,99.17,99.06,99.08,10098.0,95.469,95.5365,95.4305,95.4498,10098.0
2024-09-19 14:50:00,99.07,99.12,98.99,99.12,15117.0,95.4401,95.4883,95.3631,95.4883,15117.0
2024-09-19 14:55:00,99.11,99.18,99.06,99.18,6756.0,95.4787,95.5461,95.4305,95.5461,6756.0
2024-09-19 15:00:00,99.16,99.25,99.09,99.25,6628.0,95.5268,95.6135,95.4594,95.6135,6628.0
2024-09-19 15:05:00,99.21,99.22,99.15,99.19,10123.0,95.575,95.5846,95.5172,95.5557,10123.0
2024-09-19 15:10:00,99.2,99.28,99.2,99.22,9824.0,95.5654,95.6424,95.5654,95.5846,9824.0
2024-09-19 15:15:00,99.2,99.23,99.1,99.2,10532.0,95.5654,95.5943,95.469,95.5654,10532.0
2024-09-19 15:20:00,99.17,99.26,99.14,99.26,16858.0,95.5365,95.6232,95.5076,95.6232,16858.0
2024-09-19 15:25:00,99.25,99.31,99.24,99.29,33171.0,95.6135,95.6713,95.6039,95.6521,33171.0
2024-09-19 15:30:00,99.27,99.28,99.01,99.15,35852.0,95.6328,95.6424,95.3823,95.5172,35852.0
2024-09-19 15:35:00,99.15,99.25,99.15,99.25,37643.0,95.5172,95.6135,95.5172,95.6135,37643.0
2024-09-19 15:40:00,99.25,99.36,99.25,99.35,46920.0,95.6135,95.7195,95.6135,95.7099,46920.0
2024-09-19 15:45:00,99.34,99.42,99.21,99.4,46465.0,95.7002,95.7773,95.575,95.758,46465.0
2024-09-19 15:50:00,99.4,99.44,99.18,99.4,162335.0,95.758,95.7966,95.5461,95.758,162335.0
2024-09-19 15:55:00,99.4,99.59,99.39,99.53,150611.0,95.758,95.9411,95.7484,95.8833,150611.0
2024-09-20 09:30:00,98.78,98.97,98.38,98.6,479496.0,95.1608,95.3438,94.7754,94.9874,479496.0
2024-09-20 09:35:00,98.61,99.09,98.44,99.05,15027.0,94.997,95.4594,94.8332,95.4209,15027.0
2024-09-20 09:40:00,99.02,99.09,98.72,98.86,23518.0,95.392,95.4594,95.103,95.2378,23518.0
2024-09-20 09:45:00,98.8,98.87,98.71,98.74,40922.0,95.18,95.2475,95.0933,95.1222,40922.0
2024-09-20 09:50:00,98.73,98.85,98.52,98.85,52161.0,95.1126,95.2282,94.9103,95.2282,52161.0
2024-09-20 09:55:00,98.81,99.07,98.75,98.92,14679.0,95.1897,95.4401,95.1319,95.2956,14679.0
2024-09-20 10:00:00,98.89,99.03,98.82,99.0,42765.0,95.2667,95.4016,95.1993,95.3727,42765.0
2024-09-20 10:05:00,99.02,99.06,98.79,98.81,13215.0,95.392,95.4305,95.1704,95.1897,13215.0
2024-09-20 10:10:00,98.81,98.81,98.5,98.53,34082.0,95.1897,95.1897,94.891,94.9199,34082.0
2024-09-20 10:15:00,98.51,98.76,98.5,98.76,6035.0,94.9007,95.1415,94.891,95.1415,6035.0
2024-09-20 10:20:00,98.79,99.05,98.79,98.96,6234.0,95.1704,95.4209,95.1704,95.3342,6234.0
2024-09-20 10:25:00,98.96,99.09,98.94,99.02,3334.0,95.3342,95.4594,95.3149,95.392,3334.0
2024-09-20 10:30:00,98.98,99.17,98.97,99.17,3304.0,95.3534,95.5365,95.3438,95.5365,3304.0
2024-09-20 10:35:00,99.08,99.16,98.95,99.02,4786.0,95.4498,95.5268,95.3245,95.392,4786.0
2024-09-20 10:40:00,99.05,99.07,98.91,98.96,3250.0,95.4209,95.4401,95.286,95.3342,3250.0
2024-09-20 10:45:00,99.03,99.03,98.93,98.95,3075.0,95.4016,95.4016,95.3053,95.3245,3075.0
2024-09-20 10:50:00,98.97,99.07,98.9,98.96,4566.0,95.3438,95.4401,95.2764,95.3342,4566.0
2024-09-20 10:55:00,98.98,99.04,98.89,98.92,3883.0,95.3534,95.4112,95.2667,95.2956,3883.0
2024-09-20 11:00:00,98.89,98.9,98.81,98.83,6899.0,95.2667,95.2764,95.1897,95.2089,6899.0
2024-09-20 11:05:00,98.83,98.89,98.79,98.86,4971.0,95.2089,95.2667,95.1704,95.2378,4971.0
2024-09-20 11:10:00,98.86,98.86,98.77,98.8,12018.0,95.2378,95.2378,95.1511,95.18,12018.0
2024-09-20 11:15:00,98.8,98.8,98.64,98.69,10676.0,95.18,95.18,95.0259,95.0741,10676.0
2024-09-20 11:20:00,98.69,98.76,98.65,98.73,5415.0,95.0741,95.1415,95.0355,95.1126,5415.0
2024-09-20 11:25:00,98.75,98.89,98.73,98.83,6924.0,95.1319,95.2667,95.1126,95.2089,6924.0
2024-09-20 11:30:00,98.79,98.88,98.73,98.88,6724.0,95.1704,95.2571,95.1126,95.2571,6724.0
2024-09-20 11:35:00,98.93,98.93,98.78,98.86,1691.0,95.3053,95.3053,95.1608,95.2378,1691.0
2024-09-20 11:40:00,98.81,99.02,98.78,98.98,4748.0,95.1897,95.392,95.1608,95.3534,4748.0
2024-09-20 11:45:00,98.83,98.89,98.83,98.86,3700.0,95.2089,95.2667,95.2089,95.2378,3700.0
2024-09-20 11:50:00,98.84,98.86,98.79,98.85,3746.0,95.2186,95.2378,95.1704,95.2282,3746.0
2024-09-20 11:55:00,98.86,98.95,98.85,98.88,3090.0,95.2378,95.3245,95.2282,95.2571,3090.0
2024-09-20 12:00:00,98.85,98.9,98.8,98.88,5193.0,95.2282,95.2764,95.18,95.2571,5193.0
2024-09-20 12:05:00,98.86,98.88,98.81,98.83,4277.0,95.2378,95.2571,95.1897,95.2089,4277.0
2024-09-20 12:10:00,98.83,98.83,98.76,98.77,9473.0,95.2089,95.2089,95.1415,95.1511,9473.0
2024-09-20 12:15:00,98.77,98.84,98.75,98.81,12747.0,95.1511,95.2186,95.1319,95.1897,12747.0
2024-09-20 12:20:00,98.83,98.9,98.83,98.9,5043.0,95.2089,95.2764,95.2089,95.2764,5043.0
2024-09-20 12:25:00,98.89,98.89,98.81,98.87,2135.0,95.2667,95.2667,95.1897,95.2475,2135.0
2024-09-20 12:30:00,98.9,98.96,98.86,98.94,5291.0,95.2764,95.3342,95.2378,95.3149,5291.0
2024-09-20 12:35:00,98.93,98.98,98.89,98.94,1708.0,95.3053,95.3534,95.2667,95.3149,1708.0
2024-09-20 12:40:00,98.94,99.04,98.94,99.04,3807.0,95.3149,95.4112,95.3149,95.4112,3807.0
2024-09-20 12:45:00,99.04,99.04,98.94,98.97,2720.0,95.4112,95.4112,95.3149,95.3438,2720.0
2024-09-20 12:50:00,98.98,99.02,98.9,98.93,5517.0,95.3534,95.392,95.2764,95.3053,5517.0
2024-09-20 12:55:00,98.94,98.96,98.85,98.85,3304.0,95.3149,95.3342,95.2282,95.2282,3304.0
2024-09-20 13:00:00,98.85,98.95,98.8,98.8,6258.0,95.2282,95.3245,95.18,95.18,6258.0
2024-09-20 13:05:00,98.8,98.94,98.8,98.85,9919.0,95.18,95.3149,95.18,95.2282,9919.0
2024-09-20 13:10:00,98.84,98.89,98.82,98.89,4445.0,95.2186,95.2667,95.1993,95.2667,4445.0
2024-09-20 13:15:00,98.89,98.9,98.84,98.87,3161.0,95.2667,95.2764,95.2186,95.2475,3161.0
2024-09-20 13:20:00,98.88,98.88,98.76,98.76,9211.0,95.2571,95.2571,95.1415,95.1415,9211.0
2024-09-20 13:25:00,98.77,98.82,98.75,98.8,7813.0,95.1511,95.1993,95.1319,95.18,7813.0
2024-09-20 13:30:00,98.81,98.81,98.78,98.79,3176.0,95.1897,95.1897,95.1608,95.1704,3176.0
2024-09-20 13:35:00,98.81,98.81,98.73,98.73,10493.0,95.1897,95.1897,95.1126,95.1126,10493.0
2024-09-20 13:40:00,98.73,98.84,98.73,98.82,10646.0,95.1126,95.2186,95.1126,95.1993,10646.0
2024-09-20 13:45:00,98.82,98.92,98.74,98.9,33546.0,95.1993,95.2956,95.1222,95.2764,33546.0
2024-09-20 13:50:00,98.89,98.98,98.87,98.98,3898.0,95.2667,95.3534,95.2475,95.3534,3898.0
2024-09-20 13:55:00,98.92,99.01,98.89,98.92,41646.0,95.2956,95.3823,95.2667,95.2956,41646.0
2024-09-20 14:00:00,98.92,98.92,98.66,98.67,4053.0,95.2956,95.2956,95.0452,95.0548,4053.0
2024-09-20 14:05:00,98.69,98.8,98.65,98.77,12162.0,95.0741,95.18,95.0355,95.1511,12162.0
2024-09-20 14:10:00,98.77,98.85,98.75,98.81,3985.0,95.1511,95.2282,95.1319,95.1897,3985.0
2024-09-20 14:15:00,98.81,98.84,98.81,98.83,1425.0,95.1897,95.2186,95.1897,95.2089,1425.0
2024-09-20 14:20:00,98.83,98.83,98.75,98.75,3172.0,95.2089,95.2089,95.1319,95.1319,3172.0
2024-09-20 14:25:00,98.75,98.81,98.74,98.75,5920.0,95.1319,95.1897,95.1222,95.1319,5920.0
2024-09-20 14:30:00,98.75,98.77,98.73,98.75,11340.0,95.1319,95.1511,95.1126,95.1319,11340.0
2024-09-20 14:35:00,98.75,98.81,98.74,98.79,15134.0,95.1319,95.1897,95.1222,95.1704,15134.0
2024-09-20 14:40:00,98.77,98.85,98.77,98.84,5997.0,95.1511,95.2282,95.1511,95.2186,5997.0
2024-09-20 14:45:00,98.81,98.88,98.8,98.85,7172.0,95.1897,95.2571,95.18,95.2282,7172.0
2024-09-20 14:50:00,98.84,98.93,98.82,98.92,6320.0,95.2186,95.3053,95.1993,95.2956,6320.0
2024-09-20 14:55:00,98.88,98.99,98.88,98.92,6022.0,95.2571,95.3631,95.2571,95.2956,6022.0
2024-09-20 15:00:00,98.9,98.91,98.84,98.88,4676.0,95.2764,95.286,95.2186,95.2571,4676.0
2024-09-20 15:05:00,98.88,98.96,98.8,98.81,16497.0,95.2571,95.3342,95.18,95.1897,16497.0
2024-09-20 15:10:00,98.84,98.87,98.79,98.87,9683.0,95.2186,95.2475,95.1704,95.2475,9683.0
2024-09-20 15:15:00,98.89,98.94,98.86,98.9,7869.0,95.2667,95.3149,95.2378,95.2764,7869.0
2024-09-20 15:20:00,98.9,98.93,98.79,98.88,14417.0,95.2764,95.3053,95.1704,95.2571,14417.0
2024-09-20 15:25:00,98.87,98.89,98.79,98.81,10121.0,95.2475,95.2667,95.1704,95.1897,10121.0
2024-09-20 15:30:00,98.81,98.83,98.74,98.79,14867.0,95.1897,95.2089,95.1222,95.1704,14867.0
2024-09-20 15:35:00,98.78,98.88,98.78,98.83,14400.0,95.1608,95.2571,95.1608,95.2089,14400.0
2024-09-20 15:40:00,98.81,98.92,98.79,98.89,13293.0,95.1897,95.2956,95.1704,95.2667,13293.0
2024-09-20 15:45:00,98.9,98.94,98.81,98.84,12807.0,95.2764,95.3149,95.1897,95.2186,12807.0
2024-09-20 15:50:00,98.86,99.03,98.79,98.94,42799.0,95.2378,95.4016,95.1704,95.3149,42799.0
2024-09-20 15:55:00,98.94,99.0,98.87,98.9,158905.0,95.3149,95.3727,95.2475,95.2764,158905.0
2024-09-23 09:30:00,99.52,99.78,98.92,99.41,18601.0,95.8736,96.1241,95.2956,95.7677,18601.0
2024-09-23 09:35:00,99.35,99.49,99.15,99.18,5956.0,95.7099,95.8447,95.5172,95.5461,5956.0
2024-09-23 09:40:00,99.2,99.47,99.2,99.47,3461.0,95.5654,95.8255,95.5654,95.8255,3461.0
2024-09-23 09:45:00,99.32,99.61,99.0,99.27,9037.0,95.681,95.9603,95.3727,95.6328,9037.0
2024-09-23 09:50:00,99.25,99.25,99.03,99.11,2756.0,95.6135,95.6135,95.4016,95.4787,2756.0
2024-09-23 09:55:00,98.99,99.08,98.96,99.08,5082.0,95.3631,95.4498,95.3342,95.4498,5082.0
2024-09-23 10:00:00,99.05,99.26,99.01,99.26,4085.0,95.4209,95.6232,95.3823,95.6232,4085.0
2024-09-23 10:05:00,99.2,99.31,99.2,99.23,3602.0,95.5654,95.6713,95.5654,95.5943,3602.0
2024-09-23 10:10:00,99.23,99.32,99.18,99.27,3140.0,95.5943,95.681,95.5461,95.6328,3140.0
2024-09-23 10:15:00,99.27,99.35,99.25,99.33,6702.0,95.6328,95.7099,95.6135,95.6906,6702.0
2024-09-23 10:20:00,99.33,99.41,99.25,99.29,6343.0,95.6906,95.7677,95.6135,95.6521,6343.0
2024-09-23 10:25:00,99.26,99.31,99.25,99.28,9962.0,95.6232,95.6713,95.6135,95.6424,9962.0
2024-09-23 10:30:00,99.25,99.26,99.12,99.2,26507.0,95.6135,95.6232,95.4883,95.5654,26507.0
2024-09-23 10:35:00,99.19,99.25,99.13,99.15,6372.0,95.5557,95.6135,95.4979,95.5172,6372.0
2024-09-23 10:40:00,99.15,99.22,99.13,99.21,4349.0,95.5172,95.5846,95.4979,95.575,4349.0
2024-09-23 10:45:00,99.16,99.19,99.04,99.04,16715.0,95.5268,95.5557,95.4112,95.4112,16715.0
2024-09-23 10:50:00,99.03,99.07,98.99,99.02,4876.0,95.4016,95.4401,95.3631,95.392,4876.0
2024-09-23 10:55:00,99.0,99.04,98.88,99.0,19856.0,95.3727,95.4112,95.2571,95.3727,19856.0
2024-09-23 11:00:00,99.02,99.07,98.99,99.05,8456.0,95.392,95.4401,95.3631,95.4209,8456.0
2024-09-23 11:05:00,99.04,99.05,98.98,99.03,20139.0,95.4112,95.4209,95.3534,95.4016,20139.0
2024-09-23 11:10:00,99.05,99.08,99.0,99.05,4546.0,95.4209,95.4498,95.3727,95.4209,4546.0
2024-09-23 11:15:00,99.04,99.05,98.99,99.04,3969.0,95.4112,95.4209,95.3631,95.4112,3969.0
2024-09-23 11:20:00,99.01,99.09,98.98,99.03,3884.0,95.3823,95.4594,95.3534,95.4016,3884.0
2024-09-23 11:25:00,99.06,99.11,98.99,99.06,10338.0,95.4305,95.4787,95.3631,95.4305,10338.0
2024-09-23 11:30:00,99.08,99.1,99.04,99.08,1814.0,95.4498,95.469,95.4112,95.4498,1814.0
2024-09-23 11:35:00,99.1,99.27,99.1,99.25,2949.0,95.469,95.6328,95.469,95.6135,2949.0
2024-09-23 11:40:00,99.26,99.31,99.24,99.27,4455.0,95.6232,95.6713,95.6039,95.6328,4455.0
2024-09-23 11:45:00,99.27,99.32,99.25,99.29,3314.0,95.6328,95.681,95.6135,95.6521,3314.0
2024-09-23 11:50:00,99.32,99.37,99.27,99.3,6992.0,95.681,95.7291,95.6328,95.6617,6992.0
2024-09-23 11:55:00,99.3,99.3,99.18,99.23,2770.0,95.6617,95.6617,95.5461,95.5943,2770.0
2024-09-23 12:00:00,99.15,99.21,99.14,99.2,3446.0,95.5172,95.575,95.5076,95.5654,3446.0
2024-09-23 12:05:00,99.18,99.24,99.15,99.18,2183.0,95.5461,95.6039,95.5172,95.5461,2183.0
2024-09-23 12:10:00,99.18,99.2,99.09,99.12,10450.0,95.5461,95.5654,95.4594,95.4883,10450.0
2024-09-23 12:15:00,99.12,99.19,99.09,99.17,9826.0,95.4883,95.5557,95.4594,95.5365,9826.0
2024-09-23 12:20:00,99.17,99.18,99.1,99.15,5251.0,95.5365,95.5461,95.469,95.5172,5251.0
2024-09-23 12:25:00,99.15,99.21,99.14,99.17,13447.0,95.5172,95.575,95.5076,95.5365,13447.0
2024-09-23 12:30:00,99.14,99.18,99.09,99.16,8575.0,95.5076,95.5461,95.4594,95.5268,8575.0
2024-09-23 12:35:00,99.16,99.22,99.15,99.2,18609.0,95.5268,95.5846,95.5172,95.5654,18609.0
2024-09-23 12:40:00,99.2,99.21,99.1,99.13,12672.0,95.5654,95.575,95.469,95.4979,12672.0
2024-09-23 12:45:00,99.12,99.17,99.1,99.13,2994.0,95.4883,95.5365,95.469,95.4979,2994.0
2024-09-23 12:50:00,99.18,99.2,99.14,99.15,53948.0,95.5461,95.5654,95.5076,95.5172,53948.0
2024-09-23 12:55:00,99.15,99.2,99.14,99.17,7077.0,95.5172,95.5654,95.5076,95.5365,7077.0
2024-09-23 13:00:00,99.15,99.21,99.14,99.21,4222.0,95.5172,95.575,95.5076,95.575,4222.0
2024-09-23 13:05:00,99.15,99.22,99.13,99.18,4377.0,95.5172,95.5846,95.4979,95.5461,4377.0
2024-09-23 13:10:00,99.2,99.21,99.14,99.14,8816.0,95.5654,95.575,95.5076,95.5076,8816.0
2024-09-23 13:15:00,99.14,99.17,99.14,99.16,3050.0,95.5076,95.5365,95.5076,95.5268,3050.0
2024-09-23 13:20:00,99.16,99.16,98.97,99.0,30617.0,95.5268,95.5268,95.3438,95.3727,30617.0
2024-09-23 13:25:00,98.99,99.03,98.99,99.03,1748.0,95.3631,95.4016,95.3631,95.4016,1748.0
2024-09-23 13:30:00,99.02,99.04,99.0,99.03,5078.0,95.392,95.4112,95.3727,95.4016,5078.0
2024-09-23 13:35:00,99.04,99.06,98.99,99.01,5277.0,95.4112,95.4305,95.3631,95.3823,5277.0
2024-09-23 13:40:00,99.03,99.06,98.99,99.0,9624.0,95.4016,95.4305,95.3631,95.3727,9624.0
2024-09-23 13:45:00,99.0,99.02,98.96,99.0,28397.0,95.3727,95.392,95.3342,95.3727,28397.0
2024-09-23 13:50:00,99.02,99.02,98.99,99.0,4493.0,95.392,95.392,95.3631,95.3727,4493.0
2024-09-23 13:55:00,99.0,99.03,98.72,98.72,10757.0,95.3727,95.4016,95.103,95.103,10757.0
2024-09-23 14:00:00,98.63,98.64,98.52,98.57,2727.0,95.0163,95.0259,94.9103,94.9585,2727.0
2024-09-23 14:05:00,98.53,98.56,98.49,98.55,6327.0,94.9199,94.9488,94.8814,94.9392,6327.0
2024-09-23 14:10:00,98.54,98.57,98.49,98.53,7414.0,94.9296,94.9585,94.8814,94.9199,7414.0
2024-09-23 14:15:00,98.51,98.62,98.5,98.62,4622.0,94.9007,95.0066,94.891,95.0066,4622.0
2024-09-23 14:20:00,98.63,98.63,98.58,98.59,3332.0,95.0163,95.0163,94.9681,94.9777,3332.0
2024-09-23 14:25:00,98.6,98.69,98.59,98.65,5331.0,94.9874,95.0741,94.9777,95.0355,5331.0
2024-09-23 14:30:00,98.65,98.7,98.64,98.65,3349.0,95.0355,95.0837,95.0259,95.0355,3349.0
2024-09-23 14:35:00,98.65,98.69,98.64,98.67,3150.0,95.0355,95.0741,95.0259,95.0548,3150.0
2024-09-23 14:40:00,98.65,98.69,98.64,98.68,6666.0,95.0355,95.0741,95.0259,95.0644,6666.0
2024-09-23 14:45:00,98.66,98.68,98.64,98.65,7100.0,95.0452,95.0644,95.0259,95.0355,7100.0
2024-09-23 14:50:00,98.64,98.65,98.5,98.51,8346.0,95.0259,95.0355,94.891,94.9007,8346.0
2024-09-23 14:55:00,98.52,98.57,98.5,98.57,4798.0,94.9103,94.9585,94.891,94.9585,4798.0
2024-09-23 15:00:00,98.54,98.54,98.48,98.5,67595.0,94.9296,94.9296,94.8718,94.891,67595.0
2024-09-23 15:05:00,98.52,98.58,98.49,98.57,5466.0,94.9103,94.9681,94.8814,94.9585,5466.0
2024-09-23 15:10:00,98.58,98.74,98.58,98.66,5621.0,94.9681,95.1222,94.9681,95.0452,5621.0
2024-09-23 15:15:00,98.67,98.73,98.67,98.71,5784.0,95.0548,95.1126,95.0548,95.0933,5784.0
2024-09-23 15:20:00,98.71,98.74,98.69,98.71,6512.0,95.0933,95.1222,95.0741,95.0933,6512.0
2024-09-23 15:25:00,98.72,98.73,98.68,98.69,6220.0,95.103,95.1126,95.0644,95.0741,6220.0
2024-09-23 15:30:00,98.69,98.73,98.65,98.72,10383.0,95.0741,95.1126,95.0355,95.103,10383.0
2024-09-23 15:35:00,98.67,98.74,98.56,98.6,41272.0,95.0548,95.1222,94.9488,94.9874,41272.0
2024-09-23 15:40:00,98.6,98.74,98.6,98.73,12769.0,94.9874,95.1222,94.9874,95.1126,12769.0
2024-09-23 15:45:00,98.7,98.79,98.7,98.71,12377.0,95.0837,95.1704,95.0837,95.0933,12377.0
2024-09-23 15:50:00,98.73,98.79,98.7,98.77,73472.0,95.1126,95.1704,95.0837,95.1511,73472.0
2024-09-23 15:55:00,98.75,98.83,98.74,98.8,134074.0,95.1319,95.2089,95.1222,95.18,134074.0
2024-09-24 09:30:00,98.85,98.91,98.29,98.48,39141.0,95.2282,95.286,94.6887,94.8718,39141.0
2024-09-24 09:35:00,98.48,99.17,98.48,99.17,13520.0,94.8718,95.5365,94.8718,95.5365,13520.0
2024-09-24 09:40:00,99.12,99.38,99.06,99.06,6130.0,95.4883,95.7388,95.4305,95.4305,6130.0
2024-09-24 09:45:00,99.11,99.29,99.0,99.29,13476.0,95.4787,95.6521,95.3727,95.6521,13476.0
2024-09-24 09:50:00,99.24,99.53,99.07,99.53,17023.0,95.6039,95.8833,95.4401,95.8833,17023.0
2024-09-24 09:55:00,99.51,99.63,99.42,99.42,4096.0,95.864,95.9796,95.7773,95.7773,4096.0
2024-09-24 10:00:00,99.4,99.45,99.19,99.39,9894.0,95.758,95.8062,95.5557,95.7484,9894.0
2024-09-24 10:05:00,99.4,99.63,99.27,99.59,4031.0,95.758,95.9796,95.6328,95.9411,4031.0
2024-09-24 10:10:00,99.65,99.65,99.5,99.59,5919.0,95.9989,95.9989,95.8544,95.9411,5919.0
2024-09-24 10:15:00,99.63,99.68,99.49,99.62,6550.0,95.9796,96.0278,95.8447,95.97,6550.0
2024-09-24 10:20:00,99.66,99.68,99.27,99.27,22311.0,96.0085,96.0278,95.6328,95.6328,22311.0
2024-09-24 10:25:00,99.16,99.23,99.0,99.01,37123.0,95.5268,95.5943,95.3727,95.3823,37123.0
2024-09-24 10:30:00,99.05,99.19,98.99,99.09,5567.0,95.4209,95.5557,95.3631,95.4594,5567.0
2024-09-24 10:35:00,99.07,99.14,99.0,99.0,21201.0,95.4401,95.5076,95.3727,95.3727,21201.0
2024-09-24 10:40:00,99.06,99.2,99.04,99.16,3288.0,95.4305,95.5654,95.4112,95.5268,3288.0
2024-09-24 10:45:00,99.16,99.23,99.09,99.17,5226.0,95.5268,95.5943,95.4594,95.5365,5226.0
2024-09-24 10:50:00,99.17,99.25,99.09,99.25,4141.0,95.5365,95.6135,95.4594,95.6135,4141.0
2024-09-24 10:55:00,99.27,99.39,99.26,99.31,3405.0,95.6328,95.7484,95.6232,95.6713,3405.0
2024-09-24 11:00:00,99.35,99.41,99.26,99.35,6242.0,95.7099,95.7677,95.6232,95.7099,6242.0
2024-09-24 11:05:00,99.4,99.45,99.38,99.44,7038.0,95.758,95.8062,95.7388,95.7966,7038.0
2024-09-24 11:10:00,99.49,99.51,99.38,99.44,4307.0,95.8447,95.864,95.7388,95.7966,4307.0
2024-09-24 11:15:00,99.41,99.5,99.41,99.5,1550.0,95.7677,95.8544,95.7677,95.8544,1550.0
2024-09-24 11:20:00,99.45,99.5,99.39,99.47,19339.0,95.8062,95.8544,95.7484,95.8255,19339.0
2024-09-24 11:25:00,99.47,99.5,99.44,99.44,4331.0,95.8255,95.8544,95.7966,95.7966,4331.0
2024-09-24 11:30:00,99.44,99.45,99.37,99.37,2300.0,95.7966,95.8062,95.7291,95.7291,2300.0
2024-09-24 11:35:00,99.37,99.39,99.25,99.28,2667.0,95.7291,95.7484,95.6135,95.6424,2667.0
2024-09-24 11:40:00,99.29,99.29,99.08,99.09,3739.0,95.6521,95.6521,95.4498,95.4594,3739.0
2024-09-24 11:45:00,99.09,99.18,99.0,99.0,9977.0,95.4594,95.5461,95.3727,95.3727,9977.0
2024-09-24 11:50:00,99.01,99.24,99.0,99.21,6796.0,95.3823,95.6039,95.3727,95.575,6796.0
2024-09-24 11:55:00,99.23,99.24,99.13,99.23,6587.0,95.5943,95.6039,95.4979,95.5943,6587.0
2024-09-24 12:00:00,99.27,99.28,99.11,99.16,3844.0,95.6328,95.6424,95.4787,95.5268,3844.0
2024-09-24 12:05:00,99.16,99.23,99.15,99.19,2851.0,95.5268,95.5943,95.5172,95.5557,2851.0
2024-09-24 12:10:00,99.2,99.25,99.18,99.25,2500.0,95.5654,95.6135,95.5461,95.6135,2500.0
2024-09-24 12:15:00,99.26,99.31,99.25,99.29,5683.0,95.6232,95.6713,95.6135,95.6521,5683.0
2024-09-24 12:20:00,99.31,99.34,99.26,99.31,2810.0,95.6713,95.7002,95.6232,95.6713,2810.0
2024-09-24 12:25:00,99.28,99.28,99.18,99.23,4453.0,95.6424,95.6424,95.5461,95.5943,4453.0
2024-09-24 12:30:00,99.22,99.25,99.19,99.25,3300.0,95.5846,95.6135,95.5557,95.6135,3300.0
2024-09-24 12:35:00,99.24,99.25,99.21,99.25,1769.0,95.6039,95.6135,95.575,95.6135,1769.0
2024-09-24 12:40:00,99.29,99.37,99.28,99.32,3416.0,95.6521,95.7291,95.6424,95.681,3416.0
2024-09-24 12:45:00,99.35,99.39,99.34,99.37,3568.0,95.7099,95.7484,95.7002,95.7291,3568.0
2024-09-24 12:50:00,99.35,99.41,99.33,99.33,4050.0,95.7099,95.7677,95.6906,95.6906,4050.0
2024-09-24 12:55:00,99.32,99.34,99.3,99.31,2017.0,95.681,95.7002,95.6617,95.6713,2017.0
2024-09-24 13:00:00,99.29,99.29,99.21,99.23,3420.0,95.6521,95.6521,95.575,95.5943,3420.0
2024-09-24 13:05:00,99.23,99.33,99.18,99.26,9862.0,95.5943,95.6906,95.5461,95.6232,9862.0
2024-09-24 13:10:00,99.26,99.37,99.26,99.37,10841.0,95.6232,95.7291,95.6232,95.7291,10841.0
2024-09-24 13:15:00,99.36,99.44,99.35,99.41,10161.0,95.7195,95.7966,95.7099,95.7677,10161.0
2024-09-24 13:20:00,99.41,99.43,99.34,99.34,2102.0,95.7677,95.7869,95.7002,95.7002,2102.0
2024-09-24 13:25:00,99.28,99.3,99.22,99.25,1936.0,95.6424,95.6617,95.5846,95.6135,1936.0
2024-09-24 13:30:00,99.19,99.22,99.15,99.17,1718.0,95.5557,95.5846,95.5172,95.5365,1718.0
2024-09-24 13:35:00,99.13,99.13,99.06,99.08,1653.0,95.4979,95.4979,95.4305,95.4498,1653.0
2024-09-24 13:40:00,99.09,99.1,99.03,99.04,2702.0,95.4594,95.469,95.4016,95.4112,2702.0
2024-09-24 13:45:00,99.0,99.09,99.0,99.09,3510.0,95.3727,95.4594,95.3727,95.4594,3510.0
2024-09-24 13:50:00,99.06,99.11,99.06,99.11,1699.0,95.4305,95.4787,95.4305,95.4787,1699.0
2024-09-24 13:55:00,99.06,99.06,99.01,99.04,1600.0,95.4305,95.4305,95.3823,95.4112,1600.0
2024-09-24 14:00:00,99.06,99.06,99.04,99.05,1647.0,95.4305,95.4305,95.4112,95.4209,1647.0
2024-09-24 14:05:00,99.03,99.05,99.01,99.01,1600.0,95.4016,95.4209,95.3823,95.3823,1600.0
2024-09-24 14:10:00,99.01,99.07,99.0,99.05,5368.0,95.3823,95.4401,95.3727,95.4209,5368.0
2024-09-24 14:15:00,99.03,99.05,99.01,99.04,1703.0,95.4016,95.4209,95.3823,95.4112,1703.0
2024-09-24 14:20:00,99.03,99.06,99.02,99.04,2656.0,95.4016,95.4305,95.392,95.4112,2656.0
2024-09-24 14:25:00,99.02,99.04,98.99,99.04,6309.0,95.392,95.4112,95.3631,95.4112,6309.0
2024-09-24 14:30:00,99.02,99.03,98.93,99.03,8119.0,95.392,95.4016,95.3053,95.4016,8119.0
2024-09-24 14:35:00,99.02,99.11,99.02,99.07,2827.0,95.392,95.4787,95.392,95.4401,2827.0
2024-09-24 14:40:00,99.11,99.11,99.03,99.09,2300.0,95.4787,95.4787,95.4016,95.4594,2300.0
2024-09-24 14:45:00,99.1,99.1,99.06,99.08,3046.0,95.469,95.469,95.4305,95.4498,3046.0
2024-09-24 14:50:00,99.05,99.11,99.05,99.11,2390.0,95.4209,95.4787,95.4209,95.4787,2390.0
2024-09-24 14:55:00,99.12,99.13,99.07,99.12,3715.0,95.4883,95.4979,95.4401,95.4883,3715.0
2024-09-24 15:00:00,99.12,99.17,99.08,99.1,5583.0,95.4883,95.5365,95.4498,95.469,5583.0
2024-09-24 15:05:00,99.1,99.1,99.03,99.03,3564.0,95.469,95.469,95.4016,95.4016,3564.0
2024-09-24 15:10:00,99.03,99.06,99.0,99.03,4872.0,95.4016,95.4305,95.3727,95.4016,4872.0
2024-09-24 15:15:00,99.02,99.03,99.0,99.02,5734.0,95.392,95.4016,95.3727,95.392,5734.0
2024-09-24 15:20:00,99.03,99.06,98.99,99.05,14556.0,95.4016,95.4305,95.3631,95.4209,14556.0
2024-09-24 15:25:00,99.07,99.18,99.0,99.16,7644.0,95.4401,95.5461,95.3727,95.5268,7644.0
2024-09-24 15:30:00,99.16,99.19,99.11,99.17,11467.0,95.5268,95.5557,95.4787,95.5365,11467.0
2024-09-24 15:35:00,99.17,99.19,99.14,99.15,22163.0,95.5365,95.5557,95.5076,95.5172,22163.0
2024-09-24 15:40:00,99.15,99.23,99.14,99.2,15059.0,95.5172,95.5943,95.5076,95.5654,15059.0
2024-09-24 15:45:00,99.2,99.23,99.15,99.21,15388.0,95.5654,95.5943,95.5172,95.575,15388.0
2024-09-24 15:50:00,99.17,99.23,99.08,99.08,39264.0,95.5365,95.5943,95.4498,95.4498,39264.0
2024-09-24 15:55:00,99.05,99.2,98.98,99.17,134651.0,95.4209,95.5654,95.3534,95.5365,134651.0
2024-09-25 09:30:00,99.53,99.53,98.62,98.78,74111.0,95.8833,95.8833,95.0066,95.1608,74111.0
2024-09-25 09:35:00,98.73,98.73,97.71,97.71,23541.0,95.1126,95.1126,94.13,94.13,23541.0
2024-09-25 09:40:00,97.81,98.0,97.12,97.46,74251.0,94.2263,94.4093,93.5616,93.8891,74251.0
2024-09-25 09:45:00,97.42,97.6,97.23,97.25,95865.0,93.8506,94.024,93.6675,93.6868,95865.0
2024-09-25 09:50:00,97.28,97.5,97.24,97.43,68577.0,93.7157,93.9277,93.6772,93.8602,68577.0
2024-09-25 09:55:00,97.4,97.5,97.38,97.49,29207.0,93.8313,93.9277,93.8121,93.918,29207.0
2024-09-25 10:00:00,97.51,98.1,97.51,98.06,16348.0,93.9373,94.5057,93.9373,94.4671,16348.0
2024-09-25 10:05:00,98.02,98.16,97.96,98.0,28644.0,94.4286,94.5635,94.3708,94.4093,28644.0
2024-09-25 10:10:00,98.03,98.12,97.87,97.92,15571.0,94.4382,94.5249,94.2841,94.3323,15571.0
2024-09-25 10:15:00,97.92,98.22,97.92,98.22,26462.0,94.3323,94.6213,94.3323,94.6213,26462.0
2024-09-25 10:20:00,98.22,98.27,97.93,98.05,30336.0,94.6213,94.6694,94.3419,94.4575,30336.0
2024-09-25 10:25:00,98.07,98.08,97.75,97.91,10747.0,94.4768,94.4864,94.1685,94.3226,10747.0
2024-09-25 10:30:00,97.92,98.04,97.85,97.98,9949.0,94.3323,94.4479,94.2648,94.3901,9949.0
2024-09-25 10:35:00,97.94,98.06,97.82,98.02,7371.0,94.3515,94.4671,94.2359,94.4286,7371.0
2024-09-25 10:40:00,98.02,98.05,97.98,98.04,9942.0,94.4286,94.4575,94.3901,94.4479,9942.0
2024-09-25 10:45:00,98.04,98.04,97.91,97.95,8380.0,94.4479,94.4479,94.3226,94.3612,8380.0
2024-09-25 10:50:00,97.95,98.13,97.91,98.1,13476.0,94.3612,94.5346,94.3226,94.5057,13476.0
2024-09-25 10:55:00,98.07,98.13,98.05,98.08,6635.0,94.4768,94.5346,94.4575,94.4864,6635.0
2024-09-25 11:00:00,98.08,98.18,97.97,98.16,7923.0,94.4864,94.5827,94.3804,94.5635,7923.0
2024-09-25 11:05:00,98.15,98.19,98.03,98.16,8266.0,94.5538,94.5924,94.4382,94.5635,8266.0
2024-09-25 11:10:00,98.14,98.14,98.0,98.03,10218.0,94.5442,94.5442,94.4093,94.4382,10218.0
2024-09-25 11:15:00,98.0,98.09,97.95,98.08,8436.0,94.4093,94.496,94.3612,94.4864,8436.0
2024-09-25 11:20:00,98.06,98.11,98.02,98.08,5200.0,94.4671,94.5153,94.4286,94.4864,5200.0
2024-09-25 11:25:00,98.09,98.1,97.99,98.0,5304.0,94.496,94.5057,94.3997,94.4093,5304.0
2024-09-25 11:30:00,98.01,98.12,98.01,98.03,7743.0,94.419,94.5249,94.419,94.4382,7743.0
2024-09-25 11:35:00,98.02,98.06,97.89,97.98,9055.0,94.4286,94.4671,94.3034,94.3901,9055.0
2024-09-25 11:40:00,97.99,97.99,97.84,97.9,6768.0,94.3997,94.3997,94.2552,94.313,6768.0
2024-09-25 11:45:00,97.88,98.01,97.87,98.01,9775.0,94.2937,94.419,94.2841,94.419,9775.0
2024-09-25 11:50:00,97.98,98.21,97.93,98.21,14551.0,94.3901,94.6116,94.3419,94.6116,14551.0
2024-09-25 11:55:00,98.23,98.28,98.17,98.24,6806.0,94.6309,94.6791,94.5731,94.6405,6806.0
2024-09-25 12:00:00,98.24,98.27,98.19,98.23,4726.0,94.6405,94.6694,94.5924,94.6309,4726.0
2024-09-25 12:05:00,98.21,98.21,98.13,98.21,9807.0,94.6116,94.6116,94.5346,94.6116,9807.0
2024-09-25 12:10:00,98.23,98.38,98.23,98.38,8027.0,94.6309,94.7754,94.6309,94.7754,8027.0
2024-09-25 12:15:00,98.39,98.39,98.29,98.3,4159.0,94.785,94.785,94.6887,94.6983,4159.0
2024-09-25 12:20:00,98.3,98.32,98.24,98.3,6070.0,94.6983,94.7176,94.6405,94.6983,6070.0
2024-09-25 12:25:00,98.26,98.31,98.24,98.28,4598.0,94.6598,94.708,94.6405,94.6791,4598.0
2024-09-25 12:30:00,98.27,98.31,98.24,98.27,6582.0,94.6694,94.708,94.6405,94.6694,6582.0
2024-09-25 12:35:00,98.25,98.43,98.24,98.43,13440.0,94.6502,94.8236,94.6405,94.8236,13440.0
2024-09-25 12:40:00,98.45,98.56,98.45,98.5,7407.0,94.8428,94.9488,94.8428,94.891,7407.0
2024-09-25 12:45:00,98.45,98.46,98.38,98.43,5423.0,94.8428,94.8525,94.7754,94.8236,5423.0
2024-09-25 12:50:00,98.43,98.53,98.43,98.52,4562.0,94.8236,94.9199,94.8236,94.9103,4562.0
2024-09-25 12:55:00,98.5,98.52,98.46,98.49,7238.0,94.891,94.9103,94.8525,94.8814,7238.0
2024-09-25 13:00:00,98.48,98.51,98.35,98.47,11373.0,94.8718,94.9007,94.7465,94.8621,11373.0
2024-09-25 13:05:00,98.42,98.48,98.36,98.38,5713.0,94.8139,94.8718,94.7561,94.7754,5713.0
2024-09-25 13:10:00,98.41,98.45,98.28,98.28,3569.0,94.8043,94.8428,94.6791,94.6791,3569.0
2024-09-25 13:15:00,98.34,98.34,98.25,98.27,5118.0,94.7369,94.7369,94.6502,94.6694,5118.0
2024-09-25 13:20:00,98.25,98.31,98.25,98.25,4565.0,94.6502,94.708,94.6502,94.6502,4565.0
2024-09-25 13:25:00,98.28,98.32,98.25,98.27,8972.0,94.6791,94.7176,94.6502,94.6694,8972.0
2024-09-25 13:30:00,98.25,98.26,98.11,98.11,8604.0,94.6502,94.6598,94.5153,94.5153,8604.0
2024-09-25 13:35:00,98.05,98.13,98.03,98.1,4850.0,94.4575,94.5346,94.4382,94.5057,4850.0
2024-09-25 13:40:00,98.08,98.12,98.04,98.09,6417.0,94.4864,94.5249,94.4479,94.496,6417.0
2024-09-25 13:45:00,98.09,98.11,98.0,98.1,10508.0,94.496,94.5153,94.4093,94.5057,10508.0
2024-09-25 13:50:00,98.09,98.21,98.08,98.17,4801.0,94.496,94.6116,94.4864,94.5731,4801.0
2024-09-25 13:55:00,98.19,98.2,98.12,98.18,3878.0,94.5924,94.602,94.5249,94.5827,3878.0
2024-09-25 14:00:00,98.19,98.19,98.08,98.15,6861.0,94.5924,94.5924,94.4864,94.5538,6861.0
2024-09-25 14:05:00,98.16,98.25,98.15,98.18,4984.0,94.5635,94.6502,94.5538,94.5827,4984.0
2024-09-25 14:10:00,98.16,98.21,98.15,98.15,8552.0,94.5635,94.6116,94.5538,94.5538,8552.0
2024-09-25 14:15:00,98.18,98.21,98.15,98.19,6036.0,94.5827,94.6116,94.5538,94.5924,6036.0
2024-09-25 14:20:00,98.19,98.2,98.16,98.18,6586.0,94.5924,94.602,94.5635,94.5827,6586.0
2024-09-25 14:25:00,98.18,98.27,98.17,98.25,4985.0,94.5827,94.6694,94.5731,94.6502,4985.0
2024-09-25 14:30:00,98.26,98.33,98.24,98.28,8164.0,94.6598,94.7272,94.6405,94.6791,8164.0
2024-09-25 14:35:00,98.32,98.37,98.31,98.37,5842.0,94.7176,94.7658,94.708,94.7658,5842.0
2024-09-25 14:40:00,98.37,98.4,98.34,98.37,4612.0,94.7658,94.7947,94.7369,94.7658,4612.0
2024-09-25 14:45:00,98.37,98.38,98.23,98.28,10263.0,94.7658,94.7754,94.6309,94.6791,10263.0
2024-09-25 14:50:00,98.29,98.3,98.24,98.29,6090.0,94.6887,94.6983,94.6405,94.6887,6090.0
2024-09-25 14:55:00,98.28,98.31,98.24,98.25,11795.0,94.6791,94.708,94.6405,94.6502,11795.0
2024-09-25 15:00:00,98.25,98.33,98.25,98.31,7027.0,94.6502,94.7272,94.6502,94.708,7027.0
2024-09-25 15:05:00,98.31,98.31,98.26,98.3,6458.0,94.708,94.708,94.6598,94.6983,6458.0
2024-09-25 15:10:00,98.31,98.37,98.29,98.35,17871.0,94.708,94.7658,94.6887,94.7465,17871.0
2024-09-25 15:15:00,98.35,98.41,98.34,98.35,8124.0,94.7465,94.8043,94.7369,94.7465,8124.0
2024-09-25 15:20:00,98.35,98.41,98.28,98.28,10629.0,94.7465,94.8043,94.6791,94.6791,10629.0
2024-09-25 15:25:00,98.29,98.31,98.23,98.26,29584.0,94.6887,94.708,94.6309,94.6598,29584.0
2024-09-25 15:30:00,98.25,98.34,98.25,98.31,19850.0,94.6502,94.7369,94.6502,94.708,19850.0
2024-09-25 15:35:00,98.3,98.34,98.3,98.32,13596.0,94.6983,94.7369,94.6983,94.7176,13596.0
2024-09-25 15:40:00,98.31,98.39,98.28,98.37,20647.0,94.708,94.785,94.6791,94.7658,20647.0
2024-09-25 15:45:00,98.37,98.42,98.35,98.39,16649.0,94.7658,94.8139,94.7465,94.785,16649.0
2024-09-25 15:50:00,98.4,98.4,98.16,98.26,41244.0,94.7947,94.7947,94.5635,94.6598,41244.0
2024-09-25 15:55:00,98.21,98.26,98.01,98.13,192979.0,94.6116,94.6598,94.419,94.5346,192979.0
2024-09-26 09:30:00,99.14,99.7,98.71,99.5,42276.0,95.5076,96.0471,95.0933,95.8544,42276.0
2024-09-26 09:35:00,99.59,100.35,99.56,99.89,62283.0,95.9411,96.6732,95.9122,96.2301,62283.0
2024-09-26 09:40:00,99.97,100.09,99.6,99.78,7859.0,96.3072,96.4228,95.9507,96.1241,7859.0
2024-09-26 09:45:00,99.72,99.92,99.7,99.87,6303.0,96.0663,96.259,96.0471,96.2108,6303.0
2024-09-26 09:50:00,99.8,99.85,99.58,99.61,7127.0,96.1434,96.1916,95.9314,95.9603,7127.0
2024-09-26 09:55:00,99.56,99.75,99.54,99.71,7550.0,95.9122,96.0952,95.8929,96.0567,7550.0
2024-09-26 10:00:00,99.61,100.01,99.41,99.47,16444.0,95.9603,96.3457,95.7677,95.8255,16444.0
2024-09-26 10:05:00,99.43,99.43,99.22,99.23,5063.0,95.7869,95.7869,95.5846,95.5943,5063.0
2024-09-26 10:10:00,99.2,99.48,99.19,99.44,3837.0,95.5654,95.8351,95.5557,95.7966,3837.0
2024-09-26 10:15:00,99.43,99.52,99.34,99.39,7998.0,95.7869,95.8736,95.7002,95.7484,7998.0
2024-09-26 10:20:00,99.37,99.41,99.25,99.25,6411.0,95.7291,95.7677,95.6135,95.6135,6411.0
2024-09-26 10:25:00,99.22,99.37,99.15,99.34,13894.0,95.5846,95.7291,95.5172,95.7002,13894.0
2024-09-26 10:30:00,99.38,99.45,99.33,99.43,4201.0,95.7388,95.8062,95.6906,95.7869,4201.0
2024-09-26 10:35:00,99.41,99.51,99.37,99.51,3583.0,95.7677,95.864,95.7291,95.864,3583.0
2024-09-26 10:40:00,99.49,99.49,99.28,99.33,3601.0,95.8447,95.8447,95.6424,95.6906,3601.0
2024-09-26 10:45:00,99.37,99.46,99.35,99.44,2847.0,95.7291,95.8158,95.7099,95.7966,2847.0
2024-09-26 10:50:00,99.42,99.58,99.4,99.56,4533.0,95.7773,95.9314,95.758,95.9122,4533.0
2024-09-26 10:55:00,99.52,99.56,99.46,99.53,4427.0,95.8736,95.9122,95.8158,95.8833,4427.0
2024-09-26 11:00:00,99.51,99.59,99.41,99.41,4892.0,95.864,95.9411,95.7677,95.7677,4892.0
2024-09-26 11:05:00,99.44,99.44,99.15,99.16,5572.0,95.7966,95.7966,95.5172,95.5268,5572.0
2024-09-26 11:10:00,99.09,99.11,98.99,99.0,5988.0,95.4594,95.4787,95.3631,95.3727,5988.0
2024-09-26 11:15:00,99.0,99.1,98.95,99.09,12666.0,95.3727,95.469,95.3245,95.4594,12666.0
2024-09-26 11:20:00,99.09,99.16,99.04,99.16,4937.0,95.4594,95.5268,95.4112,95.5268,4937.0
2024-09-26 11:25:00,99.13,99.13,98.93,98.97,4453.0,95.4979,95.4979,95.3053,95.3438,4453.0
2024-09-26 11:30:00,98.92,99.02,98.78,98.83,11617.0,95.2956,95.392,95.1608,95.2089,11617.0
2024-09-26 11:35:00,98.84,98.95,98.76,98.95,31644.0,95.2186,95.3245,95.1415,95.3245,31644.0
2024-09-26 11:40:00,98.99,99.07,98.9,98.95,5682.0,95.3631,95.4401,95.2764,95.3245,5682.0
2024-09-26 11:45:00,98.95,98.95,98.86,98.86,4298.0,95.3245,95.3245,95.2378,95.2378,4298.0
2024-09-26 11:50:00,98.86,98.92,98.86,98.91,4357.0,95.2378,95.2956,95.2378,95.286,4357.0
2024-09-26 11:55:00,98.93,98.96,98.8,98.8,6218.0,95.3053,95.3342,95.18,95.18,6218.0
2024-09-26 12:00:00,98.8,98.82,98.71,98.72,5320.0,95.18,95.1993,95.0933,95.103,5320.0
2024-09-26 12:05:00,98.7,98.84,98.69,98.81,7602.0,95.0837,95.2186,95.0741,95.1897,7602.0
2024-09-26 12:10:00,98.82,98.91,98.81,98.81,7137.0,95.1993,95.286,95.1897,95.1897,7137.0
2024-09-26 12:15:00,98.83,98.87,98.78,98.84,9271.0,95.2089,95.2475,95.1608,95.2186,9271.0
2024-09-26 12:20:00,98.84,98.9,98.84,98.87,3739.0,95.2186,95.2764,95.2186,95.2475,3739.0
2024-09-26 12:25:00,98.87,98.92,98.82,98.82,5840.0,95.2475,95.2956,95.1993,95.1993,5840.0
2024-09-26 12:30:00,98.8,98.8,98.72,98.73,3924.0,95.18,95.18,95.103,95.1126,3924.0
2024-09-26 12:35:00,98.75,98.81,98.74,98.78,9698.0,95.1319,95.1897,95.1222,95.1608,9698.0
2024-09-26 12:40:00,98.76,98.76,98.49,98.52,17534.0,95.1415,95.1415,94.8814,94.9103,17534.0
2024-09-26 12:45:00,98.54,98.56,98.48,98.48,6395.0,94.9296,94.9488,94.8718,94.8718,6395.0
2024-09-26 12:50:00,98.45,98.54,98.44,98.51,13267.0,94.8428,94.9296,94.8332,94.9007,13267.0
2024-09-26 12:55:00,98.5,98.63,98.49,98.55,23197.0,94.891,95.0163,94.8814,94.9392,23197.0
2024-09-26 13:00:00,98.52,98.58,98.46,98.52,19025.0,94.9103,94.9681,94.8525,94.9103,19025.0
2024-09-26 13:05:00,98.54,98.55,98.35,98.38,9117.0,94.9296,94.9392,94.7465,94.7754,9117.0
2024-09-26 13:10:00,98.38,98.38,98.33,98.35,3661.0,94.7754,94.7754,94.7272,94.7465,3661.0
2024-09-26 13:15:00,98.33,98.37,98.2,98.26,6597.0,94.7272,94.7658,94.602,94.6598,6597.0
2024-09-26 13:20:00,98.28,98.37,98.26,98.3,8719.0,94.6791,94.7658,94.6598,94.6983,8719.0
2024-09-26 13:25:00,98.32,98.33,98.23,98.32,20601.0,94.7176,94.7272,94.6309,94.7176,20601.0
2024-09-26 13:30:00,98.32,98.48,98.32,98.48,9537.0,94.7176,94.8718,94.7176,94.8718,9537.0
2024-09-26 13:35:00,98.47,98.48,98.38,98.4,5563.0,94.8621,94.8718,94.7754,94.7947,5563.0
2024-09-26 13:40:00,98.38,98.44,98.27,98.44,8439.0,94.7754,94.8332,94.6694,94.8332,8439.0
2024-09-26 13:45:00,98.43,98.5,98.42,98.47,6274.0,94.8236,94.891,94.8139,94.8621,6274.0
2024-09-26 13:50:00,98.49,98.49,98.38,98.44,5366.0,94.8814,94.8814,94.7754,94.8332,5366.0
2024-09-26 13:55:00,98.45,98.5,98.44,98.47,6168.0,94.8428,94.891,94.8332,94.8621,6168.0
2024-09-26 14:00:00,98.48,98.5,98.39,98.42,15904.0,94.8718,94.891,94.785,94.8139,15904.0
2024-09-26 14:05:00,98.42,98.46,98.37,98.38,5793.0,94.8139,94.8525,94.7658,94.7754,5793.0
2024-09-26 14:10:00,98.37,98.51,98.37,98.51,9022.0,94.7658,94.9007,94.7658,94.9007,9022.0
2024-09-26 14:15:00,98.51,98.62,98.51,98.54,7427.0,94.9007,95.0066,94.9007,94.9296,7427.0
2024-09-26 14:20:00,98.54,98.55,98.42,98.44,6974.0,94.9296,94.9392,94.8139,94.8332,6974.0
2024-09-26 14:25:00,98.43,98.51,98.41,98.51,5561.0,94.8236,94.9007,94.8043,94.9007,5561.0
2024-09-26 14:30:00,98.48,98.49,98.38,98.44,6819.0,94.8718,94.8814,94.7754,94.8332,6819.0
2024-09-26 14:35:00,98.42,98.44,98.39,98.41,5702.0,94.8139,94.8332,94.785,94.8043,5702.0
2024-09-26 14:40:00,98.39,98.43,98.36,98.4,6366.0,94.785,94.8236,94.7561,94.7947,6366.0
2024-09-26 14:45:00,98.41,98.48,98.4,98.41,8150.0,94.8043,94.8718,94.7947,94.8043,8150.0
2024-09-26 14:50:00,98.43,98.48,98.42,98.46,8089.0,94.8236,94.8718,94.8139,94.8525,8089.0
2024-09-26 14:55:00,98.48,98.51,98.4,98.41,9845.0,94.8718,94.9007,94.7947,94.8043,9845.0
2024-09-26 15:00:00,98.4,98.44,98.35,98.36,9698.0,94.7947,94.8332,94.7465,94.7561,9698.0
2024-09-26 15:05:00,98.36,98.36,98.19,98.2,9053.0,94.7561,94.7561,94.5924,94.602,9053.0
2024-09-26 15:10:00,98.19,98.24,98.1,98.2,17366.0,94.5924,94.6405,94.5057,94.602,17366.0
2024-09-26 15:15:00,98.19,98.21,98.17,98.19,8862.0,94.5924,94.6116,94.5731,94.5924,8862.0
2024-09-26 15:20:00,98.19,98.2,98.08,98.08,8272.0,94.5924,94.602,94.4864,94.4864,8272.0
2024-09-26 15:25:00,98.08,98.08,97.89,98.06,40844.0,94.4864,94.4864,94.3034,94.4671,40844.0
2024-09-26 15:30:00,98.05,98.06,97.87,97.89,24274.0,94.4575,94.4671,94.2841,94.3034,24274.0
2024-09-26 15:35:00,97.9,97.91,97.8,97.84,55690.0,94.313,94.3226,94.2167,94.2552,55690.0
2024-09-26 15:40:00,97.84,97.85,97.74,97.74,130075.0,94.2552,94.2648,94.1589,94.1589,130075.0
2024-09-26 15:45:00,97.72,97.73,97.5,97.51,73160.0,94.1396,94.1492,93.9277,93.9373,73160.0
2024-09-26 15:50:00,97.53,97.76,97.49,97.75,66381.0,93.9566,94.1781,93.918,94.1685,66381.0
2024-09-26 15:55:00,97.73,97.94,97.7,97.82,107157.0,94.1492,94.3515,94.1203,94.2359,107157.0
2024-09-27 09:30:00,97.94,98.45,97.41,98.08,64363.0,94.3515,94.8428,93.841,94.4864,64363.0
2024-09-27 09:35:00,98.26,98.84,98.25,98.7,7261.0,94.6598,95.2186,94.6502,95.0837,7261.0
2024-09-27 09:40:00,98.61,98.73,98.21,98.22,12449.0,94.997,95.1126,94.6116,94.6213,12449.0
2024-09-27 09:45:00,98.27,98.35,98.0,98.07,14662.0,94.6694,94.7465,94.4093,94.4768,14662.0
2024-09-27 09:50:00,98.17,98.28,97.92,98.21,25896.0,94.5731,94.6791,94.3323,94.6116,25896.0
2024-09-27 09:55:00,98.25,98.44,98.08,98.26,12786.0,94.6502,94.8332,94.4864,94.6598,12786.0
2024-09-27 10:00:00,98.26,98.31,97.89,98.21,79072.0,94.6598,94.708,94.3034,94.6116,79072.0
2024-09-27 10:05:00,98.21,98.4,98.11,98.37,54714.0,94.6116,94.7947,94.5153,94.7658,54714.0
2024-09-27 10:10:00,98.36,98.78,98.34,98.75,17434.0,94.7561,95.1608,94.7369,95.1319,17434.0
2024-09-27 10:15:00,98.77,99.19,98.76,99.13,12724.0,95.1511,95.5557,95.1415,95.4979,12724.0
2024-09-27 10:20:00,99.2,99.5,99.15,99.46,23087.0,95.5654,95.8544,95.5172,95.8158,23087.0
2024-09-27 10:25:00,99.43,99.6,99.35,99.4,10582.0,95.7869,95.9507,95.7099,95.758,10582.0
2024-09-27 10:30:00,99.47,99.56,99.3,99.31,12833.0,95.8255,95.9122,95.6617,95.6713,12833.0
2024-09-27 10:35:00,99.32,99.38,99.22,99.25,7418.0,95.681,95.7388,95.5846,95.6135,7418.0
2024-09-27 10:40:00,99.22,99.28,99.1,99.28,7536.0,95.5846,95.6424,95.469,95.6424,7536.0
2024-09-27 10:45:00,99.22,99.42,99.2,99.36,4316.0,95.5846,95.7773,95.5654,95.7195,4316.0
2024-09-27 10:50:00,99.38,99.46,99.31,99.38,6995.0,95.7388,95.8158,95.6713,95.7388,6995.0
2024-09-27 10:55:00,99.35,99.46,99.28,99.41,6441.0,95.7099,95.8158,95.6424,95.7677,6441.0
2024-09-27 11:00:00,99.4,99.49,99.37,99.46,4537.0,95.758,95.8447,95.7291,95.8158,4537.0
2024-09-27 11:05:00,99.45,99.73,99.44,99.7,7508.0,95.8062,96.076,95.7966,96.0471,7508.0
2024-09-27 11:10:00,99.74,99.75,99.61,99.62,10362.0,96.0856,96.0952,95.9603,95.97,10362.0
2024-09-27 11:15:00,99.63,99.67,99.44,99.45,7470.0,95.9796,96.0181,95.7966,95.8062,7470.0
2024-09-27 11:20:00,99.45,99.55,99.44,99.53,2227.0,95.8062,95.9025,95.7966,95.8833,2227.0
2024-09-27 11:25:00,99.51,99.74,99.5,99.62,17663.0,95.864,96.0856,95.8544,95.97,17663.0
2024-09-27 11:30:00,99.62,99.63,99.5,99.54,13081.0,95.97,95.9796,95.8544,95.8929,13081.0
2024-09-27 11:35:00,99.54,99.54,99.41,99.52,12121.0,95.8929,95.8929,95.7677,95.8736,12121.0
2024-09-27 11:40:00,99.52,99.52,99.42,99.46,3752.0,95.8736,95.8736,95.7773,95.8158,3752.0
2024-09-27 11:45:00,99.44,99.56,99.44,99.53,4915.0,95.7966,95.9122,95.7966,95.8833,4915.0
2024-09-27 11:50:00,99.48,99.49,99.38,99.48,5131.0,95.8351,95.8447,95.7388,95.8351,5131.0
2024-09-27 11:55:00,99.44,99.49,99.42,99.46,4498.0,95.7966,95.8447,95.7773,95.8158,4498.0
2024-09-27 12:00:00,99.45,99.45,99.23,99.24,6692.0,95.8062,95.8062,95.5943,95.6039,6692.0
2024-09-27 12:05:00,99.2,99.28,99.13,99.15,9221.0,95.5654,95.6424,95.4979,95.5172,9221.0
2024-09-27 12:10:00,99.15,99.22,99.13,99.15,4149.0,95.5172,95.5846,95.4979,95.5172,4149.0
2024-09-27 12:15:00,99.15,99.21,99.13,99.16,4313.0,95.5172,95.575,95.4979,95.5268,4313.0
2024-09-27 12:20:00,99.16,99.22,99.15,99.17,3623.0,95.5268,95.5846,95.5172,95.5365,3623.0
2024-09-27 12:25:00,99.16,99.22,99.05,99.13,7665.0,95.5268,95.5846,95.4209,95.4979,7665.0
2024-09-27 12:30:00,99.13,99.15,99.04,99.04,4130.0,95.4979,95.5172,95.4112,95.4112,4130.0
2024-09-27 12:35:00,99.05,99.15,99.02,99.11,4281.0,95.4209,95.5172,95.392,95.4787,4281.0
2024-09-27 12:40:00,99.1,99.1,99.01,99.01,5292.0,95.469,95.469,95.3823,95.3823,5292.0
2024-09-27 12:45:00,99.02,99.13,99.02,99.12,8775.0,95.392,95.4979,95.392,95.4883,8775.0
2024-09-27 12:50:00,99.12,99.16,99.1,99.16,3993.0,95.4883,95.5268,95.469,95.5268,3993.0
2024-09-27 12:55:00,99.12,99.16,99.02,99.16,8455.0,95.4883,95.5268,95.392,95.5268,8455.0
2024-09-27 13:00:00,99.16,99.36,99.16,99.33,6034.0,95.5268,95.7195,95.5268,95.6906,6034.0
2024-09-27 13:05:00,99.35,99.45,99.29,99.37,14263.0,95.7099,95.8062,95.6521,95.7291,14263.0
2024-09-27 13:10:00,99.37,99.48,99.27,99.43,6989.0,95.7291,95.8351,95.6328,95.7869,6989.0
2024-09-27 13:15:00,99.45,99.47,99.38,99.45,5594.0,95.8062,95.8255,95.7388,95.8062,5594.0
2024-09-27 13:20:00,99.48,99.5,99.4,99.43,8095.0,95.8351,95.8544,95.758,95.7869,8095.0
2024-09-27 13:25:00,99.37,99.45,99.29,99.43,3452.0,95.7291,95.8062,95.6521,95.7869,3452.0
2024-09-27 13:30:00,99.45,99.5,99.32,99.41,7947.0,95.8062,95.8544,95.681,95.7677,7947.0
2024-09-27 13:35:00,99.39,99.42,99.24,99.24,17598.0,95.7484,95.7773,95.6039,95.6039,17598.0
2024-09-27 13:40:00,99.23,99.29,99.2,99.28,8050.0,95.5943,95.6521,95.5654,95.6424,8050.0
2024-09-27 13:45:00,99.28,99.3,99.19,99.23,5312.0,95.6424,95.6617,95.5557,95.5943,5312.0
2024-09-27 13:50:00,99.22,99.26,99.17,99.26,4604.0,95.5846,95.6232,95.5365,95.6232,4604.0
2024-09-27 13:55:00,99.29,99.3,99.18,99.29,7002.0,95.6521,95.6617,95.5461,95.6521,7002.0
2024-09-27 14:00:00,99.31,99.33,99.17,99.17,5659.0,95.6713,95.6906,95.5365,95.5365,5659.0
2024-09-27 14:05:00,99.19,99.26,99.04,99.24,20534.0,95.5557,95.6232,95.4112,95.6039,20534.0
2024-09-27 14:10:00,99.22,99.31,99.2,99.23,12596.0,95.5846,95.6713,95.5654,95.5943,12596.0
2024-09-27 14:15:00,99.2,99.22,99.08,99.12,6714.0,95.5654,95.5846,95.4498,95.4883,6714.0
2024-09-27 14:20:00,99.09,99.14,99.05,99.05,3585.0,95.4594,95.5076,95.4209,95.4209,3585.0
2024-09-27 14:25:00,99.06,99.06,98.94,98.98,6878.0,95.4305,95.4305,95.3149,95.3534,6878.0
2024-09-27 14:30:00,98.95,98.98,98.75,98.75,6705.0,95.3245,95.3534,95.1319,95.1319,6705.0
2024-09-27 14:35:00,98.73,98.74,98.62,98.7,10104.0,95.1126,95.1222,95.0066,95.0837,10104.0
2024-09-27 14:40:00,98.69,98.72,98.58,98.65,23714.0,95.0741,95.103,94.9681,95.0355,23714.0
2024-09-27 14:45:00,98.68,98.95,98.66,98.92,11662.0,95.0644,95.3245,95.0452,95.2956,11662.0
2024-09-27 14:50:00,98.89,99.03,98.89,99.01,3887.0,95.2667,95.4016,95.2667,95.3823,3887.0
2024-09-27 14:55:00,99.01,99.11,98.98,99.07,5409.0,95.3823,95.4787,95.3534,95.4401,5409.0
2024-09-27 15:00:00,99.08,99.11,99.06,99.06,5531.0,95.4498,95.4787,95.4305,95.4305,5531.0
2024-09-27 15:05:00,99.1,99.14,99.01,99.01,4915.0,95.469,95.5076,95.3823,95.3823,4915.0
2024-09-27 15:10:00,99.03,99.04,98.93,98.98,6567.0,95.4016,95.4112,95.3053,95.3534,6567.0
2024-09-27 15:15:00,98.96,99.02,98.93,98.95,9672.0,95.3342,95.392,95.3053,95.3245,9672.0
2024-09-27 15:20:00,98.98,98.98,98.84,98.88,4143.0,95.3534,95.3534,95.2186,95.2571,4143.0
2024-09-27 15:25:00,98.85,98.89,98.75,98.76,8059.0,95.2282,95.2667,95.1319,95.1415,8059.0
2024-09-27 15:30:00,98.76,98.78,98.68,98.7,9123.0,95.1415,95.1608,95.0644,95.0837,9123.0
2024-09-27 15:35:00,98.68,98.7,98.56,98.57,9857.0,95.0644,95.0837,94.9488,94.9585,9857.0
2024-09-27 15:40:00,98.54,98.61,98.43,98.43,7073.0,94.9296,94.997,94.8236,94.8236,7073.0
2024-09-27 15:45:00,98.47,98.56,98.36,98.42,11144.0,94.8621,94.9488,94.7561,94.8139,11144.0
2024-09-27 15:50:00,98.4,98.43,98.2,98.2,33484.0,94.7947,94.8236,94.602,94.602,33484.0
2024-09-27 15:55:00,98.19,98.28,98.06,98.12,105732.0,94.5924,94.6791,94.4671,94.5249,105732.0
2024-09-30 09:30:00,97.8,98.05,97.32,97.44,37584.0,94.2167,94.4575,93.7543,93.8699,37584.0
2024-09-30 09:35:00,97.42,97.71,97.29,97.7,6252.0,93.8506,94.13,93.7254,94.1203,6252.0
2024-09-30 09:40:00,97.58,97.64,97.12,97.18,4378.0,94.0047,94.0625,93.5616,93.6194,4378.0
2024-09-30 09:45:00,97.12,97.27,97.05,97.21,8247.0,93.5616,93.7061,93.4941,93.6483,8247.0
2024-09-30 09:50:00,97.25,97.55,97.22,97.51,3914.0,93.6868,93.9758,93.6579,93.9373,3914.0
2024-09-30 09:55:00,97.47,97.48,97.28,97.48,15580.0,93.8988,93.9084,93.7157,93.9084,15580.0
2024-09-30 10:00:00,97.45,97.98,97.45,97.96,13770.0,93.8795,94.3901,93.8795,94.3708,13770.0
2024-09-30 10:05:00,97.95,98.32,97.94,98.22,10233.0,94.3612,94.7176,94.3515,94.6213,10233.0
2024-09-30 10:10:00,98.18,98.21,98.06,98.21,4753.0,94.5827,94.6116,94.4671,94.6116,4753.0
2024-09-30 10:15:00,98.21,98.34,98.04,98.27,21968.0,94.6116,94.7369,94.4479,94.6694,21968.0
2024-09-30 10:20:00,98.22,98.33,98.21,98.33,4162.0,94.6213,94.7272,94.6116,94.7272,4162.0
2024-09-30 10:25:00,98.35,98.41,98.22,98.23,9282.0,94.7465,94.8043,94.6213,94.6309,9282.0
2024-09-30 10:30:00,98.28,98.41,98.2,98.3,2563.0,94.6791,94.8043,94.602,94.6983,2563.0
2024-09-30 10:35:00,98.27,98.35,98.25,98.35,3601.0,94.6694,94.7465,94.6502,94.7465,3601.0
2024-09-30 10:40:00,98.39,98.56,98.35,98.56,3380.0,94.785,94.9488,94.7465,94.9488,3380.0
2024-09-30 10:45:00,98.54,98.58,98.5,98.57,2366.0,94.9296,94.9681,94.891,94.9585,2366.0
2024-09-30 10:50:00,98.55,98.57,98.4,98.4,4068.0,94.9392,94.9585,94.7947,94.7947,4068.0
2024-09-30 10:55:00,98.38,98.5,98.38,98.4,4162.0,94.7754,94.891,94.7754,94.7947,4162.0
2024-09-30 11:00:00,98.43,98.71,98.42,98.71,6413.0,94.8236,95.0933,94.8139,95.0933,6413.0
2024-09-30 11:05:00,98.7,98.72,98.55,98.58,6848.0,95.0837,95.103,94.9392,94.9681,6848.0
2024-09-30 11:10:00,98.56,98.59,98.47,98.5,4803.0,94.9488,94.9777,94.8621,94.891,4803.0
2024-09-30 11:15:00,98.47,98.5,98.41,98.41,2876.0,94.8621,94.891,94.8043,94.8043,2876.0
2024-09-30 11:20:00,98.42,98.44,98.17,98.18,5266.0,94.8139,94.8332,94.5731,94.5827,5266.0
2024-09-30 11:25:00,98.11,98.15,98.08,98.11,1436.0,94.5153,94.5538,94.4864,94.5153,1436.0
2024-09-30 11:30:00,98.11,98.19,98.07,98.17,1741.0,94.5153,94.5924,94.4768,94.5731,1741.0
2024-09-30 11:35:00,98.2,98.24,98.15,98.18,1781.0,94.602,94.6405,94.5538,94.5827,1781.0
2024-09-30 11:40:00,98.2,98.2,98.12,98.15,1788.0,94.602,94.602,94.5249,94.5538,1788.0
2024-09-30 11:45:00,98.15,98.22,98.13,98.21,7864.0,94.5538,94.6213,94.5346,94.6116,7864.0
2024-09-30 11:50:00,98.19,98.2,98.14,98.17,3130.0,94.5924,94.602,94.5442,94.5731,3130.0
2024-09-30 11:55:00,98.15,98.17,98.11,98.11,4894.0,94.5538,94.5731,94.5153,94.5153,4894.0
2024-09-30 12:00:00,98.12,98.14,98.08,98.12,3185.0,94.5249,94.5442,94.4864,94.5249,3185.0
2024-09-30 12:05:00,98.15,98.22,98.15,98.19,2249.0,94.5538,94.6213,94.5538,94.5924,2249.0
2024-09-30 12:10:00,98.2,98.26,98.14,98.26,2662.0,94.602,94.6598,94.5442,94.6598,2662.0
2024-09-30 12:15:00,98.24,98.27,98.22,98.23,1471.0,94.6405,94.6694,94.6213,94.6309,1471.0
2024-09-30 12:20:00,98.2,98.28,98.2,98.23,3246.0,94.602,94.6791,94.602,94.6309,3246.0
2024-09-30 12:25:00,98.2,98.24,98.19,98.23,2399.0,94.602,94.6405,94.5924,94.6309,2399.0
2024-09-30 12:30:00,98.23,98.28,98.2,98.28,2955.0,94.6309,94.6791,94.602,94.6791,2955.0
2024-09-30 12:35:00,98.26,98.31,98.26,98.31,2292.0,94.6598,94.708,94.6598,94.708,2292.0
2024-09-30 12:40:00,98.31,98.31,98.26,98.31,1712.0,94.708,94.708,94.6598,94.708,1712.0
2024-09-30 12:45:00,98.31,98.36,98.29,98.29,3668.0,94.708,94.7561,94.6887,94.6887,3668.0
2024-09-30 12:50:00,98.29,98.32,98.23,98.28,2761.0,94.6887,94.7176,94.6309,94.6791,2761.0
2024-09-30 12:55:00,98.3,98.31,98.26,98.31,1600.0,94.6983,94.708,94.6598,94.708,1600.0
2024-09-30 13:00:00,98.29,98.32,98.25,98.3,2186.0,94.6887,94.7176,94.6502,94.6983,2186.0
2024-09-30 13:05:00,98.33,98.46,98.33,98.44,2117.0,94.7272,94.8525,94.7272,94.8332,2117.0
2024-09-30 13:10:00,98.49,98.52,98.37,98.46,11183.0,94.8814,94.9103,94.7658,94.8525,11183.0
2024-09-30 13:15:00,98.48,98.6,98.43,98.54,1719.0,94.8718,94.9874,94.8236,94.9296,1719.0
2024-09-30 13:20:00,98.54,98.55,98.49,98.52,1707.0,94.9296,94.9392,94.8814,94.9103,1707.0
2024-09-30 13:25:00,98.52,98.56,98.46,98.47,4872.0,94.9103,94.9488,94.8525,94.8621,4872.0
2024-09-30 13:30:00,98.47,98.47,98.37,98.42,8932.0,94.8621,94.8621,94.7658,94.8139,8932.0
2024-09-30 13:35:00,98.41,98.5,98.4,98.48,15974.0,94.8043,94.891,94.7947,94.8718,15974.0
2024-09-30 13:40:00,98.47,98.54,98.47,98.48,10935.0,94.8621,94.9296,94.8621,94.8718,10935.0
2024-09-30 13:45:00,98.5,98.52,98.37,98.38,7866.0,94.891,94.9103,94.7658,94.7754,7866.0
2024-09-30 13:50:00,98.35,98.44,98.35,98.4,10335.0,94.7465,94.8332,94.7465,94.7947,10335.0
2024-09-30 13:55:00,98.39,98.45,98.3,98.4,6482.0,94.785,94.8428,94.6983,94.7947,6482.0
2024-09-30 14:00:00,98.34,98.35,98.24,98.28,1434.0,94.7369,94.7465,94.6405,94.6791,1434.0
2024-09-30 14:05:00,98.27,98.28,98.18,98.24,9198.0,94.6694,94.6791,94.5827,94.6405,9198.0
2024-09-30 14:10:00,98.23,98.28,98.18,98.23,6250.0,94.6309,94.6791,94.5827,94.6309,6250.0
2024-09-30 14:15:00,98.22,98.22,98.1,98.1,4398.0,94.6213,94.6213,94.5057,94.5057,4398.0
2024-09-30 14:20:00,98.06,98.06,97.85,97.92,5357.0,94.4671,94.4671,94.2648,94.3323,5357.0
2024-09-30 14:25:00,97.92,98.0,97.83,98.0,5157.0,94.3323,94.4093,94.2456,94.4093,5157.0
2024-09-30 14:30:00,97.97,98.01,97.88,97.92,18223.0,94.3804,94.419,94.2937,94.3323,18223.0
2024-09-30 14:35:00,97.91,97.98,97.85,97.94,11418.0,94.3226,94.3901,94.2648,94.3515,11418.0
2024-09-30 14:40:00,97.91,97.99,97.89,97.98,6972.0,94.3226,94.3997,94.3034,94.3901,6972.0
2024-09-30 14:45:00,98.02,98.1,97.95,98.0,2720.0,94.4286,94.5057,94.3612,94.4093,2720.0
2024-09-30 14:50:00,97.98,98.01,97.83,97.86,11574.0,94.3901,94.419,94.2456,94.2745,11574.0
2024-09-30 14:55:00,97.89,97.96,97.88,97.91,3612.0,94.3034,94.3708,94.2937,94.3226,3612.0
2024-09-30 15:00:00,97.91,97.96,97.81,97.92,3069.0,94.3226,94.3708,94.2263,94.3323,3069.0
2024-09-30 15:05:00,97.97,98.07,97.96,98.04,4229.0,94.3804,94.4768,94.3708,94.4479,4229.0
2024-09-30 15:10:00,98.08,98.11,97.98,98.05,2484.0,94.4864,94.5153,94.3901,94.4575,2484.0
2024-09-30 15:15:00,98.08,98.18,98.05,98.18,5681.0,94.4864,94.5827,94.4575,94.5827,5681.0
2024-09-30 15:20:00,98.18,98.23,98.16,98.22,3128.0,94.5827,94.6309,94.5635,94.6213,3128.0
2024-09-30 15:25:00,98.23,98.25,98.17,98.19,2999.0,94.6309,94.6502,94.5731,94.5924,2999.0
2024-09-30 15:30:00,98.19,98.25,98.16,98.21,4494.0,94.5924,94.6502,94.5635,94.6116,4494.0
2024-09-30 15:35:00,98.18,98.34,98.15,98.29,4917.0,94.5827,94.7369,94.5538,94.6887,4917.0
2024-09-30 15:40:00,98.3,98.37,98.28,98.35,5582.0,94.6983,94.7658,94.6791,94.7465,5582.0
2024-09-30 15:45:00,98.36,98.45,98.33,98.35,9493.0,94.7561,94.8428,94.7272,94.7465,9493.0
2024-09-30 15:50:00,98.34,98.57,98.2,98.46,68856.0,94.7369,94.9585,94.602,94.8525,68856.0
2024-09-30 15:55:00,98.47,98.76,98.47,98.68,199844.0,94.8621,95.1415,94.8621,95.0644,199844.0
2024-10-01 09:30:00,98.43,98.68,97.87,97.93,30743.0,94.8236,95.0644,94.2841,94.3419,30743.0
2024-10-01 09:35:00,97.8,98.33,97.78,98.33,8153.0,94.2167,94.7272,94.1974,94.7272,8153.0
2024-10-01 09:40:00,98.23,98.24,97.86,97.95,8973.0,94.6309,94.6405,94.2745,94.3612,8973.0
2024-10-01 09:45:00,97.88,98.3,97.82,98.26,10838.0,94.2937,94.6983,94.2359,94.6598,10838.0
2024-10-01 09:50:00,98.26,98.67,98.22,98.6,19403.0,94.6598,95.0548,94.6213,94.9874,19403.0
2024-10-01 09:55:00,98.54,98.6,98.12,98.45,34457.0,94.9296,94.9874,94.5249,94.8428,34457.0
2024-10-01 10:00:00,98.39,98.51,98.17,98.41,19456.0,94.785,94.9007,94.5731,94.8043,19456.0
2024-10-01 10:05:00,98.32,98.32,97.76,97.76,4768.0,94.7176,94.7176,94.1781,94.1781,4768.0
2024-10-01 10:10:00,97.7,97.76,97.52,97.7,5894.0,94.1203,94.1781,93.9469,94.1203,5894.0
2024-10-01 10:15:00,97.66,97.73,97.59,97.71,6836.0,94.0818,94.1492,94.0144,94.13,6836.0
2024-10-01 10:20:00,97.72,98.08,97.67,97.88,8404.0,94.1396,94.4864,94.0914,94.2937,8404.0
2024-10-01 10:25:00,97.86,97.86,97.58,97.71,6345.0,94.2745,94.2745,94.0047,94.13,6345.0
2024-10-01 10:30:00,97.69,97.69,97.4,97.6,8264.0,94.1107,94.1107,93.8313,94.024,8264.0
2024-10-01 10:35:00,97.59,97.82,97.48,97.7,5480.0,94.0144,94.2359,93.9084,94.1203,5480.0
2024-10-01 10:40:00,97.74,97.81,97.56,97.59,3475.0,94.1589,94.2263,93.9855,94.0144,3475.0
2024-10-01 10:45:00,97.6,97.7,97.59,97.69,4044.0,94.024,94.1203,94.0144,94.1107,4044.0
2024-10-01 10:50:00,97.72,97.72,97.49,97.55,4058.0,94.1396,94.1396,93.918,93.9758,4058.0
2024-10-01 10:55:00,97.51,97.68,97.51,97.61,5187.0,93.9373,94.1011,93.9373,94.0336,5187.0
2024-10-01 11:00:00,97.63,97.63,97.51,97.58,4568.0,94.0529,94.0529,93.9373,94.0047,4568.0
2024-10-01 11:05:00,97.54,97.54,97.44,97.48,1971.0,93.9662,93.9662,93.8699,93.9084,1971.0
2024-10-01 11:10:00,97.49,97.51,97.43,97.51,2027.0,93.918,93.9373,93.8602,93.9373,2027.0
2024-10-01 11:15:00,97.52,97.58,97.5,97.58,2445.0,93.9469,94.0047,93.9277,94.0047,2445.0
2024-10-01 11:20:00,97.61,97.73,97.58,97.65,5701.0,94.0336,94.1492,94.0047,94.0722,5701.0
2024-10-01 11:25:00,97.66,98.05,97.65,98.05,5821.0,94.0818,94.4575,94.0722,94.4575,5821.0
2024-10-01 11:30:00,98.0,98.12,97.98,98.12,4230.0,94.4093,94.5249,94.3901,94.5249,4230.0
2024-10-01 11:35:00,98.07,98.25,98.04,98.22,1948.0,94.4768,94.6502,94.4479,94.6213,1948.0
2024-10-01 11:40:00,98.23,98.34,98.19,98.22,5079.0,94.6309,94.7369,94.5924,94.6213,5079.0
2024-10-01 11:45:00,98.19,98.2,98.12,98.15,3161.0,94.5924,94.602,94.5249,94.5538,3161.0
2024-10-01 11:50:00,98.18,98.24,98.14,98.21,4039.0,94.5827,94.6405,94.5442,94.6116,4039.0
2024-10-01 11:55:00,98.24,98.26,98.15,98.15,2431.0,94.6405,94.6598,94.5538,94.5538,2431.0
2024-10-01 12:00:00,98.11,98.11,97.97,98.03,3267.0,94.5153,94.5153,94.3804,94.4382,3267.0
2024-10-01 12:05:00,98.06,98.08,97.94,98.0,4557.0,94.4671,94.4864,94.3515,94.4093,4557.0
2024-10-01 12:10:00,98.02,98.1,97.89,97.89,3553.0,94.4286,94.5057,94.3034,94.3034,3553.0
2024-10-01 12:15:00,97.94,97.98,97.81,97.81,2344.0,94.3515,94.3901,94.2263,94.2263,2344.0
2024-10-01 12:20:00,97.83,97.92,97.81,97.82,2085.0,94.2456,94.3323,94.2263,94.2359,2085.0
2024-10-01 12:25:00,97.86,97.93,97.77,97.83,4436.0,94.2745,94.3419,94.1878,94.2456,4436.0
2024-10-01 12:30:00,97.83,97.84,97.53,97.72,5944.0,94.2456,94.2552,93.9566,94.1396,5944.0
2024-10-01 12:35:00,97.75,97.85,97.75,97.8,3096.0,94.1685,94.2648,94.1685,94.2167,3096.0
2024-10-01 12:40:00,97.82,97.87,97.72,97.87,23542.0,94.2359,94.2841,94.1396,94.2841,23542.0
2024-10-01 12:45:00,97.87,97.95,97.71,97.95,2655.0,94.2841,94.3612,94.13,94.3612,2655.0
2024-10-01 12:50:00,98.01,98.19,98.01,98.15,3551.0,94.419,94.5924,94.419,94.5538,3551.0
2024-10-01 12:55:00,98.13,98.16,97.99,98.13,4310.0,94.5346,94.5635,94.3997,94.5346,4310.0
2024-10-01 13:00:00,98.14,98.14,97.99,98.01,2004.0,94.5442,94.5442,94.3997,94.419,2004.0
2024-10-01 13:05:00,97.9,97.91,97.82,97.91,11031.0,94.313,94.3226,94.2359,94.3226,11031.0
2024-10-01 13:10:00,97.9,98.0,97.86,97.99,1405.0,94.313,94.4093,94.2745,94.3997,1405.0
2024-10-01 13:15:00,97.91,97.91,97.83,97.85,1350.0,94.3226,94.3226,94.2456,94.2648,1350.0
2024-10-01 13:20:00,97.85,97.94,97.77,97.78,2136.0,94.2648,94.3515,94.1878,94.1974,2136.0
2024-10-01 13:25:00,97.81,97.84,97.77,97.82,3511.0,94.2263,94.2552,94.1878,94.2359,3511.0
2024-10-01 13:30:00,97.8,97.99,97.8,97.88,3801.0,94.2167,94.3997,94.2167,94.2937,3801.0
2024-10-01 13:35:00,97.84,97.85,97.76,97.81,5264.0,94.2552,94.2648,94.1781,94.2263,5264.0
2024-10-01 13:40:00,97.82,97.91,97.77,97.91,3001.0,94.2359,94.3226,94.1878,94.3226,3001.0
2024-10-01 13:45:00,97.88,97.93,97.88,97.89,1286.0,94.2937,94.3419,94.2937,94.3034,1286.0
2024-10-01 13:50:00,97.89,98.02,97.89,98.02,1400.0,94.3034,94.4286,94.3034,94.4286,1400.0
2024-10-01 13:55:00,98.02,98.17,97.99,98.14,2622.0,94.4286,94.5731,94.3997,94.5442,2622.0
2024-10-01 14:00:00,98.17,98.26,98.15,98.22,2921.0,94.5731,94.6598,94.5538,94.6213,2921.0
2024-10-01 14:05:00,98.23,98.27,98.19,98.24,3561.0,94.6309,94.6694,94.5924,94.6405,3561.0
2024-10-01 14:10:00,98.21,98.29,98.17,98.17,2287.0,94.6116,94.6887,94.5731,94.5731,2287.0
2024-10-01 14:15:00,98.22,98.33,98.17,98.2,5209.0,94.6213,94.7272,94.5731,94.602,5209.0
2024-10-01 14:20:00,98.22,98.28,98.16,98.22,3644.0,94.6213,94.6791,94.5635,94.6213,3644.0
2024-10-01 14:25:00,98.22,98.28,98.21,98.22,3162.0,94.6213,94.6791,94.6116,94.6213,3162.0
2024-10-01 14:30:00,98.26,98.39,98.25,98.28,13331.0,94.6598,94.785,94.6502,94.6791,13331.0
2024-10-01 14:35:00,98.28,98.3,98.1,98.19,4392.0,94.6791,94.6983,94.5057,94.5924,4392.0
2024-10-01 14:40:00,98.17,98.21,98.09,98.15,1800.0,94.5731,94.6116,94.496,94.5538,1800.0
2024-10-01 14:45:00,98.17,98.17,98.1,98.11,2072.0,94.5731,94.5731,94.5057,94.5153,2072.0
2024-10-01 14:50:00,98.16,98.23,98.08,98.08,3527.0,94.5635,94.6309,94.4864,94.4864,3527.0
2024-10-01 14:55:00,98.09,98.13,97.98,98.06,8207.0,94.496,94.5346,94.3901,94.4671,8207.0
2024-10-01 15:00:00,98.06,98.08,97.97,97.97,8199.0,94.4671,94.4864,94.3804,94.3804,8199.0
2024-10-01 15:05:00,97.97,98.15,97.95,98.1,4792.0,94.3804,94.5538,94.3612,94.5057,4792.0
2024-10-01 15:10:00,98.16,98.17,98.07,98.15,3399.0,94.5635,94.5731,94.4768,94.5538,3399.0
2024-10-01 15:15:00,98.18,98.22,98.1,98.19,3374.0,94.5827,94.6213,94.5057,94.5924,3374.0
2024-10-01 15:20:00,98.22,98.32,98.21,98.32,3108.0,94.6213,94.7176,94.6116,94.7176,3108.0
2024-10-01 15:25:00,98.32,98.35,98.23,98.27,7323.0,94.7176,94.7465,94.6309,94.6694,7323.0
2024-10-01 15:30:00,98.2,98.24,98.16,98.16,1807.0,94.602,94.6405,94.5635,94.5635,1807.0
2024-10-01 15:35:00,98.16,98.16,98.02,98.11,5018.0,94.5635,94.5635,94.4286,94.5153,5018.0
2024-10-01 15:40:00,98.14,98.22,98.11,98.2,9023.0,94.5442,94.6213,94.5153,94.602,9023.0
2024-10-01 15:45:00,98.21,98.33,98.19,98.27,9756.0,94.6116,94.7272,94.5924,94.6694,9756.0
2024-10-01 15:50:00,98.23,98.24,97.95,97.97,20317.0,94.6309,94.6405,94.3612,94.3804,20317.0
2024-10-01 15:55:00,97.95,98.09,97.91,98.07,58708.0,94.3612,94.496,94.3226,94.4768,58708.0
2024-10-02 09:30:00,97.73,97.73,97.0,97.31,29713.0,94.1492,94.1492,93.446,93.7446,29713.0
2024-10-02 09:35:00,97.4,97.63,97.4,97.49,4100.0,93.8313,94.0529,93.8313,93.918,4100.0
2024-10-02 09:40:00,97.54,98.04,97.43,97.86,8655.0,93.9662,94.4479,93.8602,94.2745,8655.0
2024-10-02 09:45:00,97.83,98.38,97.67,98.32,11120.0,94.2456,94.7754,94.0914,94.7176,11120.0
2024-10-02 09:50:00,98.39,98.46,98.08,98.08,22353.0,94.785,94.8525,94.4864,94.4864,22353.0
2024-10-02 09:55:00,98.15,98.18,98.02,98.09,19231.0,94.5538,94.5827,94.4286,94.496,19231.0
2024-10-02 10:00:00,98.06,98.32,97.98,98.28,20541.0,94.4671,94.7176,94.3901,94.6791,20541.0
2024-10-02 10:05:00,98.26,98.34,98.14,98.28,10300.0,94.6598,94.7369,94.5442,94.6791,10300.0
2024-10-02 10:10:00,98.32,98.48,98.32,98.47,3226.0,94.7176,94.8718,94.7176,94.8621,3226.0
2024-10-02 10:15:00,98.42,98.48,98.28,98.48,4501.0,94.8139,94.8718,94.6791,94.8718,4501.0
2024-10-02 10:20:00,98.5,98.55,98.14,98.22,8377.0,94.891,94.9392,94.5442,94.6213,8377.0
2024-10-02 10:25:00,98.22,98.46,98.19,98.46,10176.0,94.6213,94.8525,94.5924,94.8525,10176.0
2024-10-02 10:30:00,98.42,98.62,98.35,98.54,8134.0,94.8139,95.0066,94.7465,94.9296,8134.0
2024-10-02 10:35:00,98.54,98.54,98.35,98.45,7685.0,94.9296,94.9296,94.7465,94.8428,7685.0
2024-10-02 10:40:00,98.45,98.52,98.39,98.47,8730.0,94.8428,94.9103,94.785,94.8621,8730.0
2024-10-02 10:45:00,98.45,98.64,98.33,98.63,8800.0,94.8428,95.0259,94.7272,95.0163,8800.0
2024-10-02 10:50:00,98.61,98.64,98.43,98.45,9404.0,94.997,95.0259,94.8236,94.8428,9404.0
2024-10-02 10:55:00,98.46,98.53,98.35,98.36,7901.0,94.8525,94.9199,94.7465,94.7561,7901.0
2024-10-02 11:00:00,98.33,98.36,98.24,98.27,5111.0,94.7272,94.7561,94.6405,94.6694,5111.0
2024-10-02 11:05:00,98.22,98.31,98.2,98.2,2771.0,94.6213,94.708,94.602,94.602,2771.0
2024-10-02 11:10:00,98.19,98.26,98.18,98.22,4448.0,94.5924,94.6598,94.5827,94.6213,4448.0
2024-10-02 11:15:00,98.2,98.39,98.19,98.36,6350.0,94.602,94.785,94.5924,94.7561,6350.0
2024-10-02 11:20:00,98.35,98.35,98.07,98.11,5328.0,94.7465,94.7465,94.4768,94.5153,5328.0
2024-10-02 11:25:00,98.11,98.25,98.1,98.25,8018.0,94.5153,94.6502,94.5057,94.6502,8018.0
2024-10-02 11:30:00,98.27,98.29,98.13,98.23,5800.0,94.6694,94.6887,94.5346,94.6309,5800.0
2024-10-02 11:35:00,98.25,98.38,98.24,98.35,3614.0,94.6502,94.7754,94.6405,94.7465,3614.0
2024-10-02 11:40:00,98.34,98.42,98.23,98.23,9274.0,94.7369,94.8139,94.6309,94.6309,9274.0
2024-10-02 11:45:00,98.25,98.32,98.22,98.31,6819.0,94.6502,94.7176,94.6213,94.708,6819.0
2024-10-02 11:50:00,98.34,98.36,98.28,98.34,4657.0,94.7369,94.7561,94.6791,94.7369,4657.0
2024-10-02 11:55:00,98.3,98.38,98.28,98.28,3977.0,94.6983,94.7754,94.6791,94.6791,3977.0
2024-10-02 12:00:00,98.27,98.28,98.19,98.2,4784.0,94.6694,94.6791,94.5924,94.602,4784.0
2024-10-02 12:05:00,98.19,98.2,98.11,98.14,3900.0,94.5924,94.602,94.5153,94.5442,3900.0
2024-10-02 12:10:00,98.16,98.21,98.1,98.1,5907.0,94.5635,94.6116,94.5057,94.5057,5907.0
2024-10-02 12:15:00,98.1,98.12,98.01,98.06,7757.0,94.5057,94.5249,94.419,94.4671,7757.0
2024-10-02 12:20:00,98.06,98.06,97.93,98.0,3850.0,94.4671,94.4671,94.3419,94.4093,3850.0
2024-10-02 12:25:00,98.02,98.07,97.99,97.99,2933.0,94.4286,94.4768,94.3997,94.3997,2933.0
2024-10-02 12:30:00,97.98,97.98,97.83,97.83,2950.0,94.3901,94.3901,94.2456,94.2456,2950.0
2024-10-02 12:35:00,97.8,97.87,97.79,97.86,3187.0,94.2167,94.2841,94.207,94.2745,3187.0
2024-10-02 12:40:00,97.87,97.9,97.83,97.84,6403.0,94.2841,94.313,94.2456,94.2552,6403.0
2024-10-02 12:45:00,97.84,97.86,97.78,97.82,3865.0,94.2552,94.2745,94.1974,94.2359,3865.0
2024-10-02 12:50:00,97.81,97.83,97.8,97.81,1600.0,94.2263,94.2456,94.2167,94.2263,1600.0
2024-10-02 12:55:00,97.79,97.83,97.72,97.73,4450.0,94.207,94.2456,94.1396,94.1492,4450.0
2024-10-02 13:00:00,97.73,97.8,97.71,97.78,3798.0,94.1492,94.2167,94.13,94.1974,3798.0
2024-10-02 13:05:00,97.76,97.76,97.63,97.68,3753.0,94.1781,94.1781,94.0529,94.1011,3753.0
2024-10-02 13:10:00,97.68,97.69,97.59,97.64,4315.0,94.1011,94.1107,94.0144,94.0625,4315.0
2024-10-02 13:15:00,97.6,97.71,97.6,97.7,6392.0,94.024,94.13,94.024,94.1203,6392.0
2024-10-02 13:20:00,97.7,97.82,97.69,97.69,6434.0,94.1203,94.2359,94.1107,94.1107,6434.0
2024-10-02 13:25:00,97.7,97.79,97.68,97.74,2867.0,94.1203,94.207,94.1011,94.1589,2867.0
2024-10-02 13:30:00,97.7,97.73,97.67,97.7,3353.0,94.1203,94.1492,94.0914,94.1203,3353.0
2024-10-02 13:35:00,97.68,97.83,97.66,97.83,4589.0,94.1011,94.2456,94.0818,94.2456,4589.0
2024-10-02 13:40:00,97.86,97.86,97.8,97.81,4361.0,94.2745,94.2745,94.2167,94.2263,4361.0
2024-10-02 13:45:00,97.81,98.02,97.81,97.98,6327.0,94.2263,94.4286,94.2263,94.3901,6327.0
2024-10-02 13:50:00,97.99,98.07,97.99,98.07,4133.0,94.3997,94.4768,94.3997,94.4768,4133.0
2024-10-02 13:55:00,98.06,98.13,98.04,98.08,5003.0,94.4671,94.5346,94.4479,94.4864,5003.0
2024-10-02 14:00:00,98.1,98.13,98.01,98.06,3334.0,94.5057,94.5346,94.419,94.4671,3334.0
2024-10-02 14:05:00,98.05,98.09,97.99,98.09,6125.0,94.4575,94.496,94.3997,94.496,6125.0
2024-10-02 14:10:00,98.09,98.11,98.02,98.05,7437.0,94.496,94.5153,94.4286,94.4575,7437.0
2024-10-02 14:15:00,98.05,98.08,97.95,97.96,5250.0,94.4575,94.4864,94.3612,94.3708,5250.0
2024-10-02 14:20:00,97.95,97.96,97.88,97.89,16789.0,94.3612,94.3708,94.2937,94.3034,16789.0
2024-10-02 14:25:00,97.9,97.95,97.82,97.95,12423.0,94.313,94.3612,94.2359,94.3612,12423.0
2024-10-02 14:30:00,97.93,98.0,97.91,98.0,7241.0,94.3419,94.4093,94.3226,94.4093,7241.0
2024-10-02 14:35:00,97.99,98.0,97.96,98.0,5473.0,94.3997,94.4093,94.3708,94.4093,5473.0
2024-10-02 14:40:00,97.99,98.03,97.94,97.97,7693.0,94.3997,94.4382,94.3515,94.3804,7693.0
2024-10-02 14:45:00,97.97,98.06,97.93,98.02,10351.0,94.3804,94.4671,94.3419,94.4286,10351.0
2024-10-02 14:50:00,98.03,98.05,97.98,98.01,6255.0,94.4382,94.4575,94.3901,94.419,6255.0
2024-10-02 14:55:00,98.02,98.06,97.99,98.01,8384.0,94.4286,94.4671,94.3997,94.419,8384.0
2024-10-02 15:00:00,98.0,98.1,97.99,98.1,6925.0,94.4093,94.5057,94.3997,94.5057,6925.0
2024-10-02 15:05:00,98.09,98.09,97.95,97.95,5559.0,94.496,94.496,94.3612,94.3612,5559.0
2024-10-02 15:10:00,97.97,97.99,97.93,97.95,6741.0,94.3804,94.3997,94.3419,94.3612,6741.0
2024-10-02 15:15:00,97.95,97.96,97.89,97.9,8141.0,94.3612,94.3708,94.3034,94.313,8141.0
2024-10-02 15:20:00,97.91,97.93,97.8,97.82,8713.0,94.3226,94.3419,94.2167,94.2359,8713.0
2024-10-02 15:25:00,97.83,97.86,97.81,97.84,8607.0,94.2456,94.2745,94.2263,94.2552,8607.0
2024-10-02 15:30:00,97.84,97.84,97.68,97.69,9275.0,94.2552,94.2552,94.1011,94.1107,9275.0
2024-10-02 15:35:00,97.69,97.78,97.69,97.76,10509.0,94.1107,94.1974,94.1107,94.1781,10509.0
2024-10-02 15:40:00,97.75,97.79,97.73,97.75,15006.0,94.1685,94.207,94.1492,94.1685,15006.0
2024-10-02 15:45:00,97.74,97.81,97.74,97.8,12575.0,94.1589,94.2263,94.1589,94.2167,12575.0
2024-10-02 15:50:00,97.79,97.88,97.73,97.78,32262.0,94.207,94.2937,94.1492,94.1974,32262.0
2024-10-02 15:55:00,97.79,97.98,97.77,97.92,91234.0,94.207,94.3901,94.1878,94.3323,91234.0
2024-10-03 09:30:00,98.23,101.13,98.17,100.73,138797.0,94.6309,97.4247,94.5731,97.0393,138797.0
2024-10-03 09:35:00,100.73,101.06,99.41,99.81,34216.0,97.0393,97.3572,95.7677,96.153,34216.0
2024-10-03 09:40:00,99.81,99.81,99.47,99.66,18576.0,96.153,96.153,95.8255,96.0085,18576.0
2024-10-03 09:45:00,99.64,100.21,99.32,99.7,25696.0,95.9892,96.5384,95.681,96.0471,25696.0
2024-10-03 09:50:00,99.67,99.71,99.46,99.59,25256.0,96.0181,96.0567,95.8158,95.9411,25256.0
2024-10-03 09:55:00,99.63,99.92,99.5,99.52,13136.0,95.9796,96.259,95.8544,95.8736,13136.0
2024-10-03 10:00:00,99.62,100.12,99.6,99.93,24205.0,95.97,96.4517,95.9507,96.2686,24205.0
2024-10-03 10:05:00,99.93,100.19,99.9,100.1,42734.0,96.2686,96.5191,96.2397,96.4324,42734.0
2024-10-03 10:10:00,100.15,100.23,99.88,99.94,12051.0,96.4806,96.5576,96.2205,96.2783,12051.0
2024-10-03 10:15:00,99.95,100.3,99.92,100.13,13660.0,96.2879,96.6251,96.259,96.4613,13660.0
2024-10-03 10:20:00,100.12,100.21,99.42,99.74,17356.0,96.4517,96.5384,95.7773,96.0856,17356.0
2024-10-03 10:25:00,99.71,99.94,99.63,99.93,12118.0,96.0567,96.2783,95.9796,96.2686,12118.0
2024-10-03 10:30:00,99.93,100.06,99.73,100.04,9670.0,96.2686,96.3939,96.076,96.3746,9670.0
2024-10-03 10:35:00,100.05,100.16,99.94,100.03,9926.0,96.3842,96.4902,96.2783,96.365,9926.0
2024-10-03 10:40:00,100.03,100.05,99.65,99.73,14364.0,96.365,96.3842,95.9989,96.076,14364.0
2024-10-03 10:45:00,99.76,99.97,99.72,99.88,33389.0,96.1049,96.3072,96.0663,96.2205,33389.0
2024-10-03 10:50:00,99.9,100.42,99.89,100.3,16922.0,96.2397,96.7407,96.2301,96.6251,16922.0
2024-10-03 10:55:00,100.34,100.45,100.14,100.24,20855.0,96.6636,96.7696,96.4709,96.5673,20855.0
2024-10-03 11:00:00,100.22,100.3,100.05,100.3,21357.0,96.548,96.6251,96.3842,96.6251,21357.0
2024-10-03 11:05:00,100.25,100.53,100.2,100.41,22721.0,96.5769,96.8466,96.5287,96.731,22721.0
2024-10-03 11:10:00,100.42,100.52,100.27,100.49,11506.0,96.7407,96.837,96.5962,96.8081,11506.0
2024-10-03 11:15:00,100.48,100.51,100.37,100.38,15599.0,96.7985,96.8274,96.6925,96.7021,15599.0
2024-10-03 11:20:00,100.41,100.76,100.39,100.67,24842.0,96.731,97.0682,96.7118,96.9815,24842.0
2024-10-03 11:25:00,100.68,100.9,100.65,100.9,19130.0,96.9911,97.2031,96.9622,97.2031,19130.0
2024-10-03 11:30:00,100.89,101.1,100.86,101.01,27606.0,97.1934,97.3958,97.1645,97.3091,27606.0
2024-10-03 11:35:00,101.0,101.15,100.96,101.11,18099.0,97.2994,97.4439,97.2609,97.4054,18099.0
2024-10-03 11:40:00,101.12,101.32,101.12,101.31,26843.0,97.415,97.6077,97.415,97.5981,26843.0
2024-10-03 11:45:00,101.31,101.4,101.3,101.35,21210.0,97.5981,97.6848,97.5884,97.6366,21210.0
2024-10-03 11:50:00,101.36,101.71,101.35,101.63,25986.0,97.6462,97.9834,97.6366,97.9063,25986.0
2024-10-03 11:55:00,101.64,102.09,101.62,102.09,55022.0,97.916,98.3495,97.8967,98.3495,55022.0
2024-10-03 12:00:00,102.11,102.45,101.99,102.12,84062.0,98.3687,98.6963,98.2531,98.3784,84062.0
2024-10-03 12:05:00,102.13,102.34,101.9,101.91,39720.0,98.388,98.5903,98.1664,98.1761,39720.0
2024-10-03 12:10:00,101.89,102.12,101.88,102.01,32151.0,98.1568,98.3784,98.1472,98.2724,32151.0
2024-10-03 12:15:00,102.0,102.03,101.73,102.03,29716.0,98.2628,98.2917,98.0027,98.2917,29716.0
2024-10-03 12:20:00,102.01,102.06,101.91,102.01,24583.0,98.2724,98.3206,98.1761,98.2724,24583.0
2024-10-03 12:25:00,101.98,101.98,101.57,101.58,14089.0,98.2435,98.2435,97.8485,97.8582,14089.0
2024-10-03 12:30:00,101.58,101.68,101.39,101.48,16087.0,97.8582,97.9545,97.6751,97.7618,16087.0
2024-10-03 12:35:00,101.45,101.48,101.22,101.22,13349.0,97.7329,97.7618,97.5114,97.5114,13349.0
2024-10-03 12:40:00,101.23,101.28,101.08,101.09,15415.0,97.521,97.5692,97.3765,97.3861,15415.0
2024-10-03 12:45:00,101.09,101.14,100.95,100.99,14642.0,97.3861,97.4343,97.2513,97.2898,14642.0
2024-10-03 12:50:00,100.97,100.97,100.66,100.81,13029.0,97.2705,97.2705,96.9719,97.1164,13029.0
2024-10-03 12:55:00,100.82,101.09,100.81,100.88,13024.0,97.126,97.3861,97.1164,97.1838,13024.0
2024-10-03 13:00:00,100.87,100.87,100.69,100.8,17324.0,97.1742,97.1742,97.0008,97.1067,17324.0
2024-10-03 13:05:00,100.82,100.82,100.61,100.66,5554.0,97.126,97.126,96.9237,96.9719,5554.0
2024-10-03 13:10:00,100.66,100.66,100.34,100.41,9211.0,96.9719,96.9719,96.6636,96.731,9211.0
2024-10-03 13:15:00,100.45,100.66,100.39,100.66,13716.0,96.7696,96.9719,96.7118,96.9719,13716.0
2024-10-03 13:20:00,100.69,100.78,100.59,100.69,13851.0,97.0008,97.0875,96.9044,97.0008,13851.0
2024-10-03 13:25:00,100.69,100.69,100.34,100.34,10094.0,97.0008,97.0008,96.6636,96.6636,10094.0
2024-10-03 13:30:00,100.27,100.51,100.26,100.51,11137.0,96.5962,96.8274,96.5865,96.8274,11137.0
2024-10-03 13:35:00,100.49,100.53,100.25,100.25,13238.0,96.8081,96.8466,96.5769,96.5769,13238.0
2024-10-03 13:40:00,100.26,100.32,100.19,100.31,29218.0,96.5865,96.6443,96.5191,96.6347,29218.0
2024-10-03 13:45:00,100.32,100.41,100.25,100.27,9470.0,96.6443,96.731,96.5769,96.5962,9470.0
2024-10-03 13:50:00,100.26,100.35,100.25,100.29,7806.0,96.5865,96.6732,96.5769,96.6154,7806.0
2024-10-03 13:55:00,100.29,100.43,100.28,100.42,11054.0,96.6154,96.7503,96.6058,96.7407,11054.0
2024-10-03 14:00:00,100.41,100.46,100.34,100.34,11149.0,96.731,96.7792,96.6636,96.6636,11149.0
2024-10-03 14:05:00,100.35,100.48,100.33,100.34,13699.0,96.6732,96.7985,96.654,96.6636,13699.0
2024-10-03 14:10:00,100.36,100.54,100.34,100.45,15186.0,96.6829,96.8563,96.6636,96.7696,15186.0
2024-10-03 14:15:00,100.45,100.53,100.41,100.53,11204.0,96.7696,96.8466,96.731,96.8466,11204.0
2024-10-03 14:20:00,100.54,100.57,100.38,100.57,15286.0,96.8563,96.8852,96.7021,96.8852,15286.0
2024-10-03 14:25:00,100.57,100.67,100.49,100.59,7395.0,96.8852,96.9815,96.8081,96.9044,7395.0
2024-10-03 14:30:00,100.59,100.6,100.52,100.57,10386.0,96.9044,96.9141,96.837,96.8852,10386.0
2024-10-03 14:35:00,100.56,100.57,100.49,100.54,12045.0,96.8755,96.8852,96.8081,96.8563,12045.0
2024-10-03 14:40:00,100.55,100.82,100.53,100.81,17120.0,96.8659,97.126,96.8466,97.1164,17120.0
2024-10-03 14:45:00,100.83,100.87,100.77,100.81,15393.0,97.1356,97.1742,97.0778,97.1164,15393.0
2024-10-03 14:50:00,100.81,100.97,100.8,100.97,18547.0,97.1164,97.2705,97.1067,97.2705,18547.0
2024-10-03 14:55:00,100.97,100.97,100.71,100.73,10780.0,97.2705,97.2705,97.02,97.0393,10780.0
2024-10-03 15:00:00,100.72,100.77,100.61,100.77,8577.0,97.0297,97.0778,96.9237,97.0778,8577.0
2024-10-03 15:05:00,100.77,100.77,100.54,100.56,9784.0,97.0778,97.0778,96.8563,96.8755,9784.0
2024-10-03 15:10:00,100.56,100.69,100.48,100.61,22898.0,96.8755,97.0008,96.7985,96.9237,22898.0
2024-10-03 15:15:00,100.62,100.73,100.6,100.69,8647.0,96.9333,97.0393,96.9141,97.0008,8647.0
2024-10-03 15:20:00,100.67,100.75,100.64,100.71,11643.0,96.9815,97.0586,96.9526,97.02,11643.0
2024-10-03 15:25:00,100.71,100.77,100.69,100.73,20874.0,97.02,97.0778,97.0008,97.0393,20874.0
2024-10-03 15:30:00,100.73,100.99,100.73,100.91,36259.0,97.0393,97.2898,97.0393,97.2127,36259.0
2024-10-03 15:35:00,100.92,101.02,100.69,100.69,27878.0,97.2224,97.3187,97.0008,97.0008,27878.0
2024-10-03 15:40:00,100.71,100.78,100.66,100.68,17098.0,97.02,97.0875,96.9719,96.9911,17098.0
2024-10-03 15:45:00,100.68,101.0,100.68,100.97,24824.0,96.9911,97.2994,96.9911,97.2705,24824.0
2024-10-03 15:50:00,100.98,101.2,100.96,101.09,74327.0,97.2802,97.4921,97.2609,97.3861,74327.0
2024-10-03 15:55:00,101.18,101.31,101.08,101.25,199012.0,97.4728,97.5981,97.3765,97.5403,199012.0
2024-10-04 09:30:00,102.24,102.85,102.01,102.02,45598.0,98.494,99.0816,98.2724,98.282,45598.0
2024-10-04 09:35:00,102.17,102.33,101.79,102.19,9759.0,98.4266,98.5807,98.0605,98.4458,9759.0
2024-10-04 09:40:00,102.2,102.58,102.08,102.54,10469.0,98.4555,98.8215,98.3398,98.783,10469.0
2024-10-04 09:45:00,102.58,102.81,102.55,102.73,23406.0,98.8215,99.0431,98.7926,98.966,23406.0
2024-10-04 09:50:00,102.79,102.88,102.63,102.7,12906.0,99.0238,99.1105,98.8697,98.9371,12906.0
2024-10-04 09:55:00,102.71,102.74,102.48,102.61,14707.0,98.9468,98.9757,98.7252,98.8504,14707.0
2024-10-04 10:00:00,102.67,102.78,102.54,102.68,7806.0,98.9082,99.0142,98.783,98.9179,7806.0
2024-10-04 10:05:00,102.69,102.96,102.56,102.57,9280.0,98.9275,99.1876,98.8023,98.8119,9280.0
2024-10-04 10:10:00,102.6,102.87,102.54,102.81,9192.0,98.8408,99.1009,98.783,99.0431,9192.0
2024-10-04 10:15:00,102.8,103.04,102.77,102.86,13979.0,99.0335,99.2647,99.0046,99.0913,13979.0
2024-10-04 10:20:00,102.87,102.88,102.58,102.69,15674.0,99.1009,99.1105,98.8215,98.9275,15674.0
2024-10-04 10:25:00,102.7,102.76,102.46,102.58,11039.0,98.9371,98.9949,98.7059,98.8215,11039.0
2024-10-04 10:30:00,102.63,102.85,102.36,102.65,15282.0,98.8697,99.0816,98.6096,98.889,15282.0
2024-10-04 10:35:00,102.65,102.65,102.32,102.41,10545.0,98.889,98.889,98.5711,98.6578,10545.0
2024-10-04 10:40:00,102.44,102.81,102.44,102.73,23384.0,98.6867,99.0431,98.6867,98.966,23384.0
2024-10-04 10:45:00,102.76,102.81,102.63,102.78,11758.0,98.9949,99.0431,98.8697,99.0142,11758.0
2024-10-04 10:50:00,102.77,102.81,102.72,102.76,9183.0,99.0046,99.0431,98.9564,98.9949,9183.0
2024-10-04 10:55:00,102.78,102.83,102.66,102.75,8407.0,99.0142,99.0624,98.8986,98.9853,8407.0
2024-10-04 11:00:00,102.75,102.93,102.72,102.91,10819.0,98.9853,99.1587,98.9564,99.1394,10819.0
2024-10-04 11:05:00,102.92,103.01,102.92,102.98,6548.0,99.1491,99.2358,99.1491,99.2069,6548.0
2024-10-04 11:10:00,102.99,102.99,102.82,102.82,5691.0,99.2165,99.2165,99.0527,99.0527,5691.0
2024-10-04 11:15:00,102.81,102.9,102.71,102.85,9120.0,99.0431,99.1298,98.9468,99.0816,9120.0
2024-10-04 11:20:00,102.87,102.87,102.61,102.77,9261.0,99.1009,99.1009,98.8504,99.0046,9261.0
2024-10-04 11:25:00,102.76,102.76,102.55,102.7,10189.0,98.9949,98.9949,98.7926,98.9371,10189.0
2024-10-04 11:30:00,102.7,102.8,102.61,102.8,7331.0,98.9371,99.0335,98.8504,99.0335,7331.0
2024-10-04 11:35:00,102.79,102.93,102.77,102.93,6371.0,99.0238,99.1587,99.0046,99.1587,6371.0
2024-10-04 11:40:00,102.93,103.19,102.93,103.13,21811.0,99.1587,99.4092,99.1587,99.3514,21811.0
2024-10-04 11:45:00,103.13,103.23,103.12,103.18,11562.0,99.3514,99.4477,99.3417,99.3995,11562.0
2024-10-04 11:50:00,103.16,103.36,103.16,103.35,12237.0,99.3803,99.573,99.3803,99.5633,12237.0
2024-10-04 11:55:00,103.36,103.49,103.34,103.47,14211.0,99.573,99.6982,99.5537,99.6789,14211.0
2024-10-04 12:00:00,103.5,103.56,103.41,103.41,12600.0,99.7078,99.7656,99.6211,99.6211,12600.0
2024-10-04 12:05:00,103.46,103.48,103.23,103.23,14767.0,99.6693,99.6886,99.4477,99.4477,14767.0
2024-10-04 12:10:00,103.27,103.34,103.25,103.32,15724.0,99.4862,99.5537,99.467,99.5344,15724.0
2024-10-04 12:15:00,103.31,103.45,103.31,103.39,31942.0,99.5248,99.6597,99.5248,99.6019,31942.0
2024-10-04 12:20:00,103.39,103.47,103.35,103.37,17185.0,99.6019,99.6789,99.5633,99.5826,17185.0
2024-10-04 12:25:00,103.35,103.42,103.31,103.39,13093.0,99.5633,99.6308,99.5248,99.6019,13093.0
2024-10-04 12:30:00,103.38,103.48,103.29,103.45,14564.0,99.5922,99.6886,99.5055,99.6597,14564.0
2024-10-04 12:35:00,103.47,103.84,103.47,103.78,16913.0,99.6789,100.0354,99.6789,99.9776,16913.0
2024-10-04 12:40:00,103.78,103.86,103.71,103.81,14062.0,99.9776,100.0546,99.9101,100.0065,14062.0
2024-10-04 12:45:00,103.8,103.84,103.74,103.77,11011.0,99.9968,100.0354,99.939,99.9679,11011.0
2024-10-04 12:50:00,103.76,103.84,103.7,103.79,15472.0,99.9583,100.0354,99.9005,99.9872,15472.0
2024-10-04 12:55:00,103.8,103.84,103.76,103.8,12482.0,99.9968,100.0354,99.9583,99.9968,12482.0
2024-10-04 13:00:00,103.81,103.81,103.71,103.73,12643.0,100.0065,100.0065,99.9101,99.9294,12643.0
2024-10-04 13:05:00,103.73,103.79,103.66,103.68,18210.0,99.9294,99.9872,99.862,99.8812,18210.0
2024-10-04 13:10:00,103.69,103.77,103.65,103.66,13888.0,99.8909,99.9679,99.8523,99.862,13888.0
2024-10-04 13:15:00,103.67,103.71,103.64,103.7,11763.0,99.8716,99.9101,99.8427,99.9005,11763.0
2024-10-04 13:20:00,103.71,103.72,103.29,103.33,17872.0,99.9101,99.9198,99.5055,99.544,17872.0
2024-10-04 13:25:00,103.31,103.33,103.16,103.18,18708.0,99.5248,99.544,99.3803,99.3995,18708.0
2024-10-04 13:30:00,103.16,103.29,103.15,103.18,6471.0,99.3803,99.5055,99.3706,99.3995,6471.0
2024-10-04 13:35:00,103.23,103.3,103.04,103.18,8903.0,99.4477,99.5151,99.2647,99.3995,8903.0
2024-10-04 13:40:00,103.2,103.35,103.18,103.35,7499.0,99.4188,99.5633,99.3995,99.5633,7499.0
2024-10-04 13:45:00,103.34,103.38,103.25,103.27,9071.0,99.5537,99.5922,99.467,99.4862,9071.0
2024-10-04 13:50:00,103.32,103.33,103.18,103.2,6791.0,99.5344,99.544,99.3995,99.4188,6791.0
2024-10-04 13:55:00,103.2,103.2,103.01,103.03,12587.0,99.4188,99.4188,99.2358,99.255,12587.0
2024-10-04 14:00:00,103.02,103.04,102.97,103.01,6960.0,99.2454,99.2647,99.1972,99.2358,6960.0
2024-10-04 14:05:00,103.03,103.03,102.9,102.9,7409.0,99.255,99.255,99.1298,99.1298,7409.0
2024-10-04 14:10:00,102.9,102.93,102.84,102.86,6653.0,99.1298,99.1587,99.072,99.0913,6653.0
2024-10-04 14:15:00,102.84,102.97,102.76,102.97,10280.0,99.072,99.1972,98.9949,99.1972,10280.0
2024-10-04 14:20:00,102.98,103.07,102.9,102.95,8544.0,99.2069,99.2936,99.1298,99.178,8544.0
2024-10-04 14:25:00,102.96,102.98,102.83,102.83,6417.0,99.1876,99.2069,99.0624,99.0624,6417.0
2024-10-04 14:30:00,102.82,102.87,102.73,102.87,8637.0,99.0527,99.1009,98.966,99.1009,8637.0
2024-10-04 14:35:00,102.88,102.91,102.83,102.87,5903.0,99.1105,99.1394,99.0624,99.1009,5903.0
2024-10-04 14:40:00,102.88,102.93,102.81,102.82,6761.0,99.1105,99.1587,99.0431,99.0527,6761.0
2024-10-04 14:45:00,102.83,102.93,102.81,102.93,4887.0,99.0624,99.1587,99.0431,99.1587,4887.0
2024-10-04 14:50:00,102.94,102.98,102.82,102.82,12005.0,99.1683,99.2069,99.0527,99.0527,12005.0
2024-10-04 14:55:00,102.81,102.97,102.81,102.97,6093.0,99.0431,99.1972,99.0431,99.1972,6093.0
2024-10-04 15:00:00,102.95,102.95,102.87,102.9,6783.0,99.178,99.178,99.1009,99.1298,6783.0
2024-10-04 15:05:00,102.9,102.94,102.85,102.93,9895.0,99.1298,99.1683,99.0816,99.1587,9895.0
2024-10-04 15:10:00,102.93,103.0,102.91,102.93,8188.0,99.1587,99.2261,99.1394,99.1587,8188.0
2024-10-04 15:15:00,102.92,103.0,102.89,103.0,5751.0,99.1491,99.2261,99.1202,99.2261,5751.0
2024-10-04 15:20:00,103.01,103.15,103.0,103.03,11848.0,99.2358,99.3706,99.2261,99.255,11848.0
2024-10-04 15:25:00,103.05,103.13,103.02,103.1,10520.0,99.2743,99.3514,99.2454,99.3225,10520.0
2024-10-04 15:30:00,103.09,103.19,103.02,103.19,22754.0,99.3128,99.4092,99.2454,99.4092,22754.0
2024-10-04 15:35:00,103.17,103.21,103.08,103.17,15551.0,99.3899,99.4284,99.3032,99.3899,15551.0
2024-10-04 15:40:00,103.17,103.33,103.17,103.32,16348.0,99.3899,99.544,99.3899,99.5344,16348.0
2024-10-04 15:45:00,103.32,103.35,103.26,103.32,19786.0,99.5344,99.5633,99.4766,99.5344,19786.0
2024-10-04 15:50:00,103.31,103.31,103.05,103.21,70281.0,99.5248,99.5248,99.2743,99.4284,70281.0
2024-10-04 15:55:00,103.22,103.45,103.15,103.43,152513.0,99.4381,99.6597,99.3706,99.6404,152513.0
2024-10-07 09:30:00,102.46,103.33,102.31,102.72,70909.0,98.7059,99.544,98.5614,98.9564,70909.0
2024-10-07 09:35:00,102.68,103.2,102.66,102.67,8491.0,98.9179,99.4188,98.8986,98.9082,8491.0
2024-10-07 09:40:00,102.77,103.13,102.77,103.07,2060.0,99.0046,99.3514,99.0046,99.2936,2060.0
2024-10-07 09:45:00,103.11,103.18,103.0,103.0,3556.0,99.3321,99.3995,99.2261,99.2261,3556.0
2024-10-07 09:50:00,103.12,103.18,102.93,103.12,11279.0,99.3417,99.3995,99.1587,99.3417,11279.0
2024-10-07 09:55:00,103.17,103.28,103.01,103.02,9850.0,99.3899,99.4959,99.2358,99.2454,9850.0
2024-10-07 10:00:00,103.09,103.25,103.02,103.25,7040.0,99.3128,99.467,99.2454,99.467,7040.0
2024-10-07 10:05:00,103.22,103.51,103.22,103.47,13691.0,99.4381,99.7175,99.4381,99.6789,13691.0
2024-10-07 10:10:00,103.57,103.6,103.51,103.52,11357.0,99.7753,99.8042,99.7175,99.7271,11357.0
2024-10-07 10:15:00,103.48,103.6,103.42,103.5,12170.0,99.6886,99.8042,99.6308,99.7078,12170.0
2024-10-07 10:20:00,103.5,103.56,103.46,103.53,12284.0,99.7078,99.7656,99.6693,99.7367,12284.0
2024-10-07 10:25:00,103.53,103.62,103.51,103.57,8871.0,99.7367,99.8234,99.7175,99.7753,8871.0
2024-10-07 10:30:00,103.54,103.76,103.54,103.69,13082.0,99.7464,99.9583,99.7464,99.8909,13082.0
2024-10-07 10:35:00,103.73,103.75,103.46,103.47,38972.0,99.9294,99.9487,99.6693,99.6789,38972.0
2024-10-07 10:40:00,103.5,103.56,103.41,103.48,5900.0,99.7078,99.7656,99.6211,99.6886,5900.0
2024-10-07 10:45:00,103.47,103.6,103.45,103.57,6128.0,99.6789,99.8042,99.6597,99.7753,6128.0
2024-10-07 10:50:00,103.6,103.8,103.6,103.79,31061.0,99.8042,99.9968,99.8042,99.9872,31061.0
2024-10-07 10:55:00,103.79,103.81,103.69,103.77,16884.0,99.9872,100.0065,99.8909,99.9679,16884.0
2024-10-07 11:00:00,103.72,103.8,103.69,103.74,3920.0,99.9198,99.9968,99.8909,99.939,3920.0
2024-10-07 11:05:00,103.77,103.88,103.7,103.86,4183.0,99.9679,100.0739,99.9005,100.0546,4183.0
2024-10-07 11:10:00,103.86,103.91,103.8,103.91,3212.0,100.0546,100.1028,99.9968,100.1028,3212.0
2024-10-07 11:15:00,103.87,103.87,103.8,103.87,3333.0,100.0643,100.0643,99.9968,100.0643,3333.0
2024-10-07 11:20:00,103.91,103.94,103.79,103.79,4217.0,100.1028,100.1317,99.9872,99.9872,4217.0
2024-10-07 11:25:00,103.81,103.89,103.79,103.82,4365.0,100.0065,100.0835,99.9872,100.0161,4365.0
2024-10-07 11:30:00,103.82,103.82,103.73,103.8,5189.0,100.0161,100.0161,99.9294,99.9968,5189.0
2024-10-07 11:35:00,103.82,103.86,103.77,103.84,3846.0,100.0161,100.0546,99.9679,100.0354,3846.0
2024-10-07 11:40:00,103.85,103.9,103.8,103.8,2951.0,100.045,100.0932,99.9968,99.9968,2951.0
2024-10-07 11:45:00,103.8,103.84,103.77,103.78,3660.0,99.9968,100.0354,99.9679,99.9776,3660.0
2024-10-07 11:50:00,103.78,103.79,103.62,103.62,4749.0,99.9776,99.9872,99.8234,99.8234,4749.0
2024-10-07 11:55:00,103.63,103.66,103.61,103.65,3238.0,99.8331,99.862,99.8138,99.8523,3238.0
2024-10-07 12:00:00,103.62,103.71,103.62,103.68,4352.0,99.8234,99.9101,99.8234,99.8812,4352.0
2024-10-07 12:05:00,103.69,103.69,103.57,103.61,3640.0,99.8909,99.8909,99.7753,99.8138,3640.0
2024-10-07 12:10:00,103.59,103.59,103.48,103.57,3540.0,99.7945,99.7945,99.6886,99.7753,3540.0
2024-10-07 12:15:00,103.54,103.54,103.51,103.51,5951.0,99.7464,99.7464,99.7175,99.7175,5951.0
2024-10-07 12:20:00,103.51,103.54,103.48,103.52,3727.0,99.7175,99.7464,99.6886,99.7271,3727.0
2024-10-07 12:25:00,103.53,103.65,103.53,103.62,5995.0,99.7367,99.8523,99.7367,99.8234,5995.0
2024-10-07 12:30:00,103.64,103.67,103.61,103.64,4141.0,99.8427,99.8716,99.8138,99.8427,4141.0
2024-10-07 12:35:00,103.64,103.67,103.59,103.59,2615.0,99.8427,99.8716,99.7945,99.7945,2615.0
2024-10-07 12:40:00,103.59,103.59,103.44,103.49,8268.0,99.7945,99.7945,99.65,99.6982,8268.0
2024-10-07 12:45:00,103.5,103.55,103.49,103.5,6543.0,99.7078,99.756,99.6982,99.7078,6543.0
2024-10-07 12:50:00,103.5,103.58,103.49,103.55,2495.0,99.7078,99.7849,99.6982,99.756,2495.0
2024-10-07 12:55:00,103.54,103.54,103.49,103.53,3987.0,99.7464,99.7464,99.6982,99.7367,3987.0
2024-10-07 13:00:00,103.54,103.63,103.52,103.6,6174.0,99.7464,99.8331,99.7271,99.8042,6174.0
2024-10-07 13:05:00,103.59,103.59,103.5,103.52,3604.0,99.7945,99.7945,99.7078,99.7271,3604.0
2024-10-07 13:10:00,103.53,103.61,103.53,103.58,4697.0,99.7367,99.8138,99.7367,99.7849,4697.0
2024-10-07 13:15:00,103.59,103.71,103.59,103.71,5019.0,99.7945,99.9101,99.7945,99.9101,5019.0
2024-10-07 13:20:00,103.74,103.74,103.68,103.68,9532.0,99.939,99.939,99.8812,99.8812,9532.0
2024-10-07 13:25:00,103.68,103.69,103.58,103.58,4091.0,99.8812,99.8909,99.7849,99.7849,4091.0
2024-10-07 13:30:00,103.54,103.55,103.45,103.48,4887.0,99.7464,99.756,99.6597,99.6886,4887.0
2024-10-07 13:35:00,103.47,103.5,103.36,103.37,4085.0,99.6789,99.7078,99.573,99.5826,4085.0
2024-10-07 13:40:00,103.33,103.35,103.31,103.34,4311.0,99.544,99.5633,99.5248,99.5537,4311.0
2024-10-07 13:45:00,103.33,103.35,103.25,103.27,5262.0,99.544,99.5633,99.467,99.4862,5262.0
2024-10-07 13:50:00,103.28,103.35,103.25,103.33,7101.0,99.4959,99.5633,99.467,99.544,7101.0
2024-10-07 13:55:00,103.34,103.35,103.23,103.26,6519.0,99.5537,99.5633,99.4477,99.4766,6519.0
2024-10-07 14:00:00,103.26,103.28,103.23,103.23,6296.0,99.4766,99.4959,99.4477,99.4477,6296.0
2024-10-07 14:05:00,103.25,103.34,103.23,103.28,5835.0,99.467,99.5537,99.4477,99.4959,5835.0
2024-10-07 14:10:00,103.3,103.38,103.3,103.33,7211.0,99.5151,99.5922,99.5151,99.544,7211.0
2024-10-07 14:15:00,103.33,103.4,103.26,103.26,4422.0,99.544,99.6115,99.4766,99.4766,4422.0
2024-10-07 14:20:00,103.26,103.35,103.24,103.33,8135.0,99.4766,99.5633,99.4573,99.544,8135.0
2024-10-07 14:25:00,103.33,103.4,103.33,103.35,5297.0,99.544,99.6115,99.544,99.5633,5297.0
2024-10-07 14:30:00,103.32,103.32,102.94,103.15,11944.0,99.5344,99.5344,99.1683,99.3706,11944.0
2024-10-07 14:35:00,103.12,103.19,103.05,103.07,10775.0,99.3417,99.4092,99.2743,99.2936,10775.0
2024-10-07 14:40:00,103.08,103.15,102.99,102.99,5600.0,99.3032,99.3706,99.2165,99.2165,5600.0
2024-10-07 14:45:00,102.99,103.02,102.83,103.02,25862.0,99.2165,99.2454,99.0624,99.2454,25862.0
2024-10-07 14:50:00,103.01,103.1,102.79,102.82,9260.0,99.2358,99.3225,99.0238,99.0527,9260.0
2024-10-07 14:55:00,102.83,102.92,102.82,102.86,11449.0,99.0624,99.1491,99.0527,99.0913,11449.0
2024-10-07 15:00:00,102.86,102.94,102.84,102.93,6112.0,99.0913,99.1683,99.072,99.1587,6112.0
2024-10-07 15:05:00,102.93,103.04,102.93,102.96,10173.0,99.1587,99.2647,99.1587,99.1876,10173.0
2024-10-07 15:10:00,102.98,102.98,102.86,102.87,12701.0,99.2069,99.2069,99.0913,99.1009,12701.0
2024-10-07 15:15:00,102.85,102.87,102.81,102.84,9391.0,99.0816,99.1009,99.0431,99.072,9391.0
2024-10-07 15:20:00,102.85,102.85,102.74,102.77,12565.0,99.0816,99.0816,98.9757,99.0046,12565.0
2024-10-07 15:25:00,102.78,102.82,102.68,102.7,19556.0,99.0142,99.0527,98.9179,98.9371,19556.0
2024-10-07 15:30:00,102.72,102.74,102.59,102.7,12334.0,98.9564,98.9757,98.8312,98.9371,12334.0
2024-10-07 15:35:00,102.7,102.7,102.56,102.66,10264.0,98.9371,98.9371,98.8023,98.8986,10264.0
2024-10-07 15:40:00,102.65,102.79,102.62,102.78,17930.0,98.889,99.0238,98.8601,99.0142,17930.0
2024-10-07 15:45:00,102.78,102.81,102.76,102.8,15040.0,99.0142,99.0431,98.9949,99.0335,15040.0
2024-10-07 15:50:00,102.81,103.1,102.79,102.9,51743.0,99.0431,99.3225,99.0238,99.1298,51743.0
2024-10-07 15:55:00,102.91,103.02,102.89,102.97,132330.0,99.1394,99.2454,99.1202,99.1972,132330.0
2024-10-08 09:30:00,102.92,103.34,102.52,102.72,16470.0,99.1491,99.5537,98.7637,98.9564,16470.0
2024-10-08 09:35:00,102.68,102.83,102.43,102.83,10616.0,98.9179,99.0624,98.677,99.0624,10616.0
2024-10-08 09:40:00,102.76,102.98,102.73,102.85,5333.0,98.9949,99.2069,98.966,99.0816,5333.0
2024-10-08 09:45:00,102.84,102.88,102.45,102.52,5300.0,99.072,99.1105,98.6963,98.7637,5300.0
2024-10-08 09:50:00,102.5,102.68,102.35,102.62,9752.0,98.7445,98.9179,98.6,98.8601,9752.0
2024-10-08 09:55:00,102.62,102.8,102.61,102.63,9948.0,98.8601,99.0335,98.8504,98.8697,9948.0
2024-10-08 10:00:00,102.65,103.03,102.6,103.02,12414.0,98.889,99.255,98.8408,99.2454,12414.0
2024-10-08 10:05:00,103.0,103.02,102.74,102.78,5762.0,99.2261,99.2454,98.9757,99.0142,5762.0
2024-10-08 10:10:00,102.75,102.75,102.49,102.5,4126.0,98.9853,98.9853,98.7348,98.7445,4126.0
2024-10-08 10:15:00,102.43,102.54,102.34,102.48,11375.0,98.677,98.783,98.5903,98.7252,11375.0
2024-10-08 10:20:00,102.48,102.58,102.38,102.39,11049.0,98.7252,98.8215,98.6289,98.6385,11049.0
2024-10-08 10:25:00,102.37,102.44,102.33,102.34,4330.0,98.6192,98.6867,98.5807,98.5903,4330.0
2024-10-08 10:30:00,102.31,102.41,102.24,102.38,8678.0,98.5614,98.6578,98.494,98.6289,8678.0
2024-10-08 10:35:00,102.36,102.45,102.28,102.42,8942.0,98.6096,98.6963,98.5325,98.6674,8942.0
2024-10-08 10:40:00,102.44,102.76,102.34,102.63,14264.0,98.6867,98.9949,98.5903,98.8697,14264.0
2024-10-08 10:45:00,102.69,102.82,102.64,102.82,9954.0,98.9275,99.0527,98.8793,99.0527,9954.0
2024-10-08 10:50:00,102.81,102.81,102.63,102.63,2331.0,99.0431,99.0431,98.8697,98.8697,2331.0
2024-10-08 10:55:00,102.6,102.64,102.54,102.62,3159.0,98.8408,98.8793,98.783,98.8601,3159.0
2024-10-08 11:00:00,102.59,102.74,102.57,102.73,6801.0,98.8312,98.9757,98.8119,98.966,6801.0
2024-10-08 11:05:00,102.71,102.72,102.67,102.71,2526.0,98.9468,98.9564,98.9082,98.9468,2526.0
2024-10-08 11:10:00,102.71,103.02,102.7,102.99,9934.0,98.9468,99.2454,98.9371,99.2165,9934.0
2024-10-08 11:15:00,102.97,102.98,102.89,102.95,6727.0,99.1972,99.2069,99.1202,99.178,6727.0
2024-10-08 11:20:00,102.92,102.97,102.85,102.87,3855.0,99.1491,99.1972,99.0816,99.1009,3855.0
2024-10-08 11:25:00,102.9,103.09,102.9,103.09,7003.0,99.1298,99.3128,99.1298,99.3128,7003.0
2024-10-08 11:30:00,103.09,103.13,103.01,103.02,5889.0,99.3128,99.3514,99.2358,99.2454,5889.0
2024-10-08 11:35:00,102.99,103.19,102.99,103.14,7373.0,99.2165,99.4092,99.2165,99.361,7373.0
2024-10-08 11:40:00,103.1,103.1,102.91,102.91,2489.0,99.3225,99.3225,99.1394,99.1394,2489.0
2024-10-08 11:45:00,102.91,102.97,102.84,102.95,7963.0,99.1394,99.1972,99.072,99.178,7963.0
2024-10-08 11:50:00,102.94,103.09,102.94,103.09,5184.0,99.1683,99.3128,99.1683,99.3128,5184.0
2024-10-08 11:55:00,103.12,103.19,103.1,103.17,3213.0,99.3417,99.4092,99.3225,99.3899,3213.0
2024-10-08 12:00:00,103.17,103.25,103.16,103.25,5881.0,99.3899,99.467,99.3803,99.467,5881.0
2024-10-08 12:05:00,103.24,103.3,103.2,103.23,3047.0,99.4573,99.5151,99.4188,99.4477,3047.0
2024-10-08 12:10:00,103.22,103.32,103.22,103.25,2177.0,99.4381,99.5344,99.4381,99.467,2177.0
2024-10-08 12:15:00,103.23,103.23,103.12,103.13,2481.0,99.4477,99.4477,99.3417,99.3514,2481.0
2024-10-08 12:20:00,103.12,103.16,103.12,103.12,3528.0,99.3417,99.3803,99.3417,99.3417,3528.0
2024-10-08 12:25:00,103.13,103.32,103.13,103.32,2886.0,99.3514,99.5344,99.3514,99.5344,2886.0
2024-10-08 12:30:00,103.33,103.37,103.3,103.32,3587.0,99.544,99.5826,99.5151,99.5344,3587.0
2024-10-08 12:35:00,103.31,103.38,103.27,103.38,6216.0,99.5248,99.5922,99.4862,99.5922,6216.0
2024-10-08 12:40:00,103.38,103.44,103.36,103.39,2493.0,99.5922,99.65,99.573,99.6019,2493.0
2024-10-08 12:45:00,103.39,103.46,103.36,103.39,4570.0,99.6019,99.6693,99.573,99.6019,4570.0
2024-10-08 12:50:00,103.35,103.35,103.25,103.3,1174.0,99.5633,99.5633,99.467,99.5151,1174.0
2024-10-08 12:55:00,103.3,103.31,103.25,103.25,1975.0,99.5151,99.5248,99.467,99.467,1975.0
2024-10-08 13:00:00,103.27,103.33,103.19,103.23,9459.0,99.4862,99.544,99.4092,99.4477,9459.0
2024-10-08 13:05:00,103.23,103.24,102.98,103.01,4326.0,99.4477,99.4573,99.2069,99.2358,4326.0
2024-10-08 13:10:00,102.97,103.04,102.96,102.98,2575.0,99.1972,99.2647,99.1876,99.2069,2575.0
2024-10-08 13:15:00,102.98,102.98,102.9,102.93,3538.0,99.2069,99.2069,99.1298,99.1587,3538.0
2024-10-08 13:20:00,102.91,102.91,102.79,102.83,4579.0,99.1394,99.1394,99.0238,99.0624,4579.0
2024-10-08 13:25:00,102.83,102.89,102.81,102.88,6594.0,99.0624,99.1202,99.0431,99.1105,6594.0
2024-10-08 13:30:00,102.86,102.95,102.84,102.92,12070.0,99.0913,99.178,99.072,99.1491,12070.0
2024-10-08 13:35:00,102.9,102.95,102.83,102.85,7917.0,99.1298,99.178,99.0624,99.0816,7917.0
2024-10-08 13:40:00,102.83,102.88,102.81,102.88,5712.0,99.0624,99.1105,99.0431,99.1105,5712.0
2024-10-08 13:45:00,102.87,102.88,102.8,102.8,2800.0,99.1009,99.1105,99.0335,99.0335,2800.0
2024-10-08 13:50:00,102.79,102.79,102.75,102.75,7039.0,99.0238,99.0238,98.9853,98.9853,7039.0
2024-10-08 13:55:00,102.77,102.92,102.75,102.92,20826.0,99.0046,99.1491,98.9853,99.1491,20826.0
2024-10-08 14:00:00,102.93,103.01,102.89,102.91,7131.0,99.1587,99.2358,99.1202,99.1394,7131.0
2024-10-08 14:05:00,102.9,103.0,102.9,103.0,3310.0,99.1298,99.2261,99.1298,99.2261,3310.0
2024-10-08 14:10:00,103.04,103.05,102.97,103.02,9294.0,99.2647,99.2743,99.1972,99.2454,9294.0
2024-10-08 14:15:00,103.02,103.08,102.97,103.08,2995.0,99.2454,99.3032,99.1972,99.3032,2995.0
2024-10-08 14:20:00,103.08,103.11,103.07,103.1,4657.0,99.3032,99.3321,99.2936,99.3225,4657.0
2024-10-08 14:25:00,103.09,103.09,103.05,103.06,2148.0,99.3128,99.3128,99.2743,99.2839,2148.0
2024-10-08 14:30:00,103.07,103.24,103.07,103.23,7237.0,99.2936,99.4573,99.2936,99.4477,7237.0
2024-10-08 14:35:00,103.23,103.29,103.18,103.26,3959.0,99.4477,99.5055,99.3995,99.4766,3959.0
2024-10-08 14:40:00,103.26,103.29,103.14,103.14,1834.0,99.4766,99.5055,99.361,99.361,1834.0
2024-10-08 14:45:00,103.12,103.12,103.01,103.07,3859.0,99.3417,99.3417,99.2358,99.2936,3859.0
2024-10-08 14:50:00,103.08,103.11,103.07,103.08,3622.0,99.3032,99.3321,99.2936,99.3032,3622.0
2024-10-08 14:55:00,103.09,103.19,103.07,103.19,4081.0,99.3128,99.4092,99.2936,99.4092,4081.0
2024-10-08 15:00:00,103.14,103.16,103.01,103.04,3851.0,99.361,99.3803,99.2358,99.2647,3851.0
2024-10-08 15:05:00,103.04,103.05,102.98,103.0,7098.0,99.2647,99.2743,99.2069,99.2261,7098.0
2024-10-08 15:10:00,103.0,103.03,102.93,103.03,23086.0,99.2261,99.255,99.1587,99.255,23086.0
2024-10-08 15:15:00,103.0,103.12,103.0,103.12,10999.0,99.2261,99.3417,99.2261,99.3417,10999.0
2024-10-08 15:20:00,103.12,103.18,103.08,103.08,6745.0,99.3417,99.3995,99.3032,99.3032,6745.0
2024-10-08 15:25:00,103.07,103.15,103.03,103.07,13901.0,99.2936,99.3706,99.255,99.2936,13901.0
2024-10-08 15:30:00,103.05,103.09,102.9,102.94,8320.0,99.2743,99.3128,99.1298,99.1683,8320.0
2024-10-08 15:35:00,102.94,103.12,102.94,103.11,8580.0,99.1683,99.3417,99.1683,99.3321,8580.0
2024-10-08 15:40:00,103.1,103.11,103.06,103.08,7452.0,99.3225,99.3321,99.2839,99.3032,7452.0
2024-10-08 15:45:00,103.09,103.27,103.08,103.26,18554.0,99.3128,99.4862,99.3032,99.4766,18554.0
2024-10-08 15:50:00,103.24,103.33,103.11,103.23,35906.0,99.4573,99.544,99.3321,99.4477,35906.0
2024-10-08 15:55:00,103.13,103.22,102.76,102.82,148900.0,99.3514,99.4381,98.9949,99.0527,148900.0
2024-10-09 09:30:00,103.07,103.23,102.64,102.87,23783.0,99.2936,99.4477,98.8793,99.1009,23783.0
2024-10-09 09:35:00,102.81,103.26,102.59,103.26,7949.0,99.0431,99.4766,98.8312,99.4766,7949.0
2024-10-09 09:40:00,103.16,103.48,103.16,103.42,2800.0,99.3803,99.6886,99.3803,99.6308,2800.0
2024-10-09 09:45:00,103.41,103.56,103.2,103.32,5923.0,99.6211,99.7656,99.4188,99.5344,5923.0
2024-10-09 09:50:00,103.35,103.57,103.18,103.5,5067.0,99.5633,99.7753,99.3995,99.7078,5067.0
2024-10-09 09:55:00,103.55,103.61,103.43,103.45,5560.0,99.756,99.8138,99.6404,99.6597,5560.0
2024-10-09 10:00:00,103.44,103.47,103.22,103.25,8604.0,99.65,99.6789,99.4381,99.467,8604.0
2024-10-09 10:05:00,103.28,103.33,103.14,103.18,4685.0,99.4959,99.544,99.361,99.3995,4685.0
2024-10-09 10:10:00,103.18,103.32,103.04,103.05,4845.0,99.3995,99.5344,99.2647,99.2743,4845.0
2024-10-09 10:15:00,102.97,103.05,102.79,102.8,5185.0,99.1972,99.2743,99.0238,99.0335,5185.0
2024-10-09 10:20:00,102.79,103.06,102.74,103.02,15398.0,99.0238,99.2839,98.9757,99.2454,15398.0
2024-10-09 10:25:00,102.98,103.01,102.88,102.96,16463.0,99.2069,99.2358,99.1105,99.1876,16463.0
2024-10-09 10:30:00,102.97,103.06,102.96,103.04,4636.0,99.1972,99.2839,99.1876,99.2647,4636.0
2024-10-09 10:35:00,103.0,103.0,102.88,102.94,7956.0,99.2261,99.2261,99.1105,99.1683,7956.0
2024-10-09 10:40:00,102.94,102.95,102.8,102.92,21740.0,99.1683,99.178,99.0335,99.1491,21740.0
2024-10-09 10:45:00,102.93,103.14,102.9,103.1,14757.0,99.1587,99.361,99.1298,99.3225,14757.0
2024-10-09 10:50:00,103.07,103.12,103.04,103.04,3047.0,99.2936,99.3417,99.2647,99.2647,3047.0
2024-10-09 10:55:00,103.04,103.05,102.97,103.01,5864.0,99.2647,99.2743,99.1972,99.2358,5864.0
2024-10-09 11:00:00,103.01,103.09,102.96,102.99,16026.0,99.2358,99.3128,99.1876,99.2165,16026.0
2024-10-09 11:05:00,102.98,103.14,102.95,103.11,12401.0,99.2069,99.361,99.178,99.3321,12401.0
2024-10-09 11:10:00,103.14,103.32,103.14,103.29,4216.0,99.361,99.5344,99.361,99.5055,4216.0
2024-10-09 11:15:00,103.29,103.38,103.27,103.33,3221.0,99.5055,99.5922,99.4862,99.544,3221.0
2024-10-09 11:20:00,103.33,103.51,103.33,103.46,9713.0,99.544,99.7175,99.544,99.6693,9713.0
2024-10-09 11:25:00,103.45,103.47,103.35,103.41,7092.0,99.6597,99.6789,99.5633,99.6211,7092.0
2024-10-09 11:30:00,103.4,103.44,103.38,103.44,4694.0,99.6115,99.65,99.5922,99.65,4694.0
2024-10-09 11:35:00,103.43,103.49,103.41,103.44,3939.0,99.6404,99.6982,99.6211,99.65,3939.0
2024-10-09 11:40:00,103.44,103.52,103.44,103.5,3540.0,99.65,99.7271,99.65,99.7078,3540.0
2024-10-09 11:45:00,103.5,103.55,103.46,103.51,4107.0,99.7078,99.756,99.6693,99.7175,4107.0
2024-10-09 11:50:00,103.51,103.54,103.46,103.46,3620.0,99.7175,99.7464,99.6693,99.6693,3620.0
2024-10-09 11:55:00,103.48,103.5,103.37,103.42,4972.0,99.6886,99.7078,99.5826,99.6308,4972.0
2024-10-09 12:00:00,103.41,103.42,103.35,103.4,2100.0,99.6211,99.6308,99.5633,99.6115,2100.0
2024-10-09 12:05:00,103.42,103.48,103.41,103.46,3379.0,99.6308,99.6886,99.6211,99.6693,3379.0
2024-10-09 12:10:00,103.46,103.48,103.41,103.45,2425.0,99.6693,99.6886,99.6211,99.6597,2425.0
2024-10-09 12:15:00,103.4,103.42,103.35,103.36,5026.0,99.6115,99.6308,99.5633,99.573,5026.0
2024-10-09 12:20:00,103.34,103.6,103.33,103.6,13508.0,99.5537,99.8042,99.544,99.8042,13508.0
2024-10-09 12:25:00,103.63,103.68,103.6,103.61,2683.0,99.8331,99.8812,99.8042,99.8138,2683.0
2024-10-09 12:30:00,103.6,103.6,103.5,103.52,3234.0,99.8042,99.8042,99.7078,99.7271,3234.0
2024-10-09 12:35:00,103.53,103.55,103.46,103.49,2500.0,99.7367,99.756,99.6693,99.6982,2500.0
2024-10-09 12:40:00,103.48,103.52,103.47,103.52,2741.0,99.6886,99.7271,99.6789,99.7271,2741.0
2024-10-09 12:45:00,103.5,103.55,103.45,103.48,2872.0,99.7078,99.756,99.6597,99.6886,2872.0
2024-10-09 12:50:00,103.46,103.46,103.32,103.32,5221.0,99.6693,99.6693,99.5344,99.5344,5221.0
2024-10-09 12:55:00,103.33,103.38,103.31,103.32,6043.0,99.544,99.5922,99.5248,99.5344,6043.0
2024-10-09 13:00:00,103.31,103.44,103.31,103.4,6614.0,99.5248,99.65,99.5248,99.6115,6614.0
2024-10-09 13:05:00,103.41,103.45,103.39,103.42,3227.0,99.6211,99.6597,99.6019,99.6308,3227.0
2024-10-09 13:10:00,103.45,103.52,103.41,103.5,7623.0,99.6597,99.7271,99.6211,99.7078,7623.0
2024-10-09 13:15:00,103.51,103.56,103.5,103.52,2235.0,99.7175,99.7656,99.7078,99.7271,2235.0
2024-10-09 13:20:00,103.5,103.56,103.49,103.54,3096.0,99.7078,99.7656,99.6982,99.7464,3096.0
2024-10-09 13:25:00,103.52,103.58,103.52,103.52,3100.0,99.7271,99.7849,99.7271,99.7271,3100.0
2024-10-09 13:30:00,103.5,103.59,103.48,103.53,6967.0,99.7078,99.7945,99.6886,99.7367,6967.0
2024-10-09 13:35:00,103.56,103.59,103.5,103.5,2625.0,99.7656,99.7945,99.7078,99.7078,2625.0
2024-10-09 13:40:00,103.49,103.61,103.46,103.61,4623.0,99.6982,99.8138,99.6693,99.8138,4623.0
2024-10-09 13:45:00,103.58,103.63,103.51,103.62,7159.0,99.7849,99.8331,99.7175,99.8234,7159.0
2024-10-09 13:50:00,103.6,103.69,103.44,103.59,26453.0,99.8042,99.8909,99.65,99.7945,26453.0
2024-10-09 13:55:00,103.53,103.7,103.53,103.6,3590.0,99.7367,99.9005,99.7367,99.8042,3590.0
2024-10-09 14:00:00,103.61,103.61,103.51,103.53,3820.0,99.8138,99.8138,99.7175,99.7367,3820.0
2024-10-09 14:05:00,103.53,103.72,103.53,103.69,11694.0,99.7367,99.9198,99.7367,99.8909,11694.0
2024-10-09 14:10:00,103.67,103.68,103.59,103.68,6029.0,99.8716,99.8812,99.7945,99.8812,6029.0
2024-10-09 14:15:00,103.68,103.7,103.55,103.59,6551.0,99.8812,99.9005,99.756,99.7945,6551.0
2024-10-09 14:20:00,103.58,103.6,103.43,103.47,3663.0,99.7849,99.8042,99.6404,99.6789,3663.0
2024-10-09 14:25:00,103.54,103.6,103.5,103.55,7200.0,99.7464,99.8042,99.7078,99.756,7200.0
2024-10-09 14:30:00,103.53,103.55,103.49,103.51,2263.0,99.7367,99.756,99.6982,99.7175,2263.0
2024-10-09 14:35:00,103.55,103.58,103.5,103.56,6204.0,99.756,99.7849,99.7078,99.7656,6204.0
2024-10-09 14:40:00,103.54,103.56,103.48,103.5,3352.0,99.7464,99.7656,99.6886,99.7078,3352.0
2024-10-09 14:45:00,103.52,103.55,103.48,103.54,7962.0,99.7271,99.756,99.6886,99.7464,7962.0
2024-10-09 14:50:00,103.53,103.6,103.51,103.57,12608.0,99.7367,99.8042,99.7175,99.7753,12608.0
2024-10-09 14:55:00,103.57,103.62,103.54,103.6,7917.0,99.7753,99.8234,99.7464,99.8042,7917.0
2024-10-09 15:00:00,103.6,103.61,103.51,103.53,10578.0,99.8042,99.8138,99.7175,99.7367,10578.0
2024-10-09 15:05:00,103.5,103.54,103.45,103.52,7916.0,99.7078,99.7464,99.6597,99.7271,7916.0
2024-10-09 15:10:00,103.53,103.6,103.5,103.59,8158.0,99.7367,99.8042,99.7078,99.7945,8158.0
2024-10-09 15:15:00,103.61,103.78,103.6,103.76,13675.0,99.8138,99.9776,99.8042,99.9583,13675.0
2024-10-09 15:20:00,103.78,103.82,103.74,103.81,8342.0,99.9776,100.0161,99.939,100.0065,8342.0
2024-10-09 15:25:00,103.8,103.84,103.76,103.84,11587.0,99.9968,100.0354,99.9583,100.0354,11587.0
2024-10-09 15:30:00,103.85,103.9,103.77,103.87,12949.0,100.045,100.0932,99.9679,100.0643,12949.0
2024-10-09 15:35:00,103.87,103.9,103.82,103.85,7732.0,100.0643,100.0932,100.0161,100.045,7732.0
2024-10-09 15:40:00,103.86,103.9,103.81,103.82,10250.0,100.0546,100.0932,100.0065,100.0161,10250.0
2024-10-09 15:45:00,103.81,103.91,103.73,103.88,19678.0,100.0065,100.1028,99.9294,100.0739,19678.0
2024-10-09 15:50:00,103.88,103.97,103.82,103.86,43218.0,100.0739,100.1606,100.0161,100.0546,43218.0
2024-10-09 15:55:00,103.84,103.87,103.72,103.78,85700.0,100.0354,100.0643,99.9198,99.9776,85700.0
2024-10-10 09:30:00,103.23,103.91,103.05,103.42,56113.0,99.4477,100.1028,99.2743,99.6308,56113.0
2024-10-10 09:35:00,103.44,103.51,103.02,103.51,34180.0,99.65,99.7175,99.2454,99.7175,34180.0
2024-10-10 09:40:00,103.58,103.69,103.3,103.34,15018.0,99.7849,99.8909,99.5151,99.5537,15018.0
2024-10-10 09:45:00,103.31,103.44,103.3,103.42,14925.0,99.5248,99.65,99.5151,99.6308,14925.0
2024-10-10 09:50:00,103.44,103.67,103.31,103.59,22000.0,99.65,99.8716,99.5248,99.7945,22000.0
2024-10-10 09:55:00,103.57,103.77,103.53,103.58,22459.0,99.7753,99.9679,99.7367,99.7849,22459.0
2024-10-10 10:00:00,103.56,103.72,103.55,103.68,7916.0,99.7656,99.9198,99.756,99.8812,7916.0
2024-10-10 10:05:00,103.65,103.72,103.48,103.53,15345.0,99.8523,99.9198,99.6886,99.7367,15345.0
2024-10-10 10:10:00,103.51,103.57,102.81,103.2,189962.0,99.7175,99.7753,99.0431,99.4188,189962.0
2024-10-10 10:15:00,103.19,103.62,103.18,103.53,16559.0,99.4092,99.8234,99.3995,99.7367,16559.0
2024-10-10 10:20:00,103.53,103.72,103.53,103.6,8208.0,99.7367,99.9198,99.7367,99.8042,8208.0
2024-10-10 10:25:00,103.61,103.62,103.39,103.51,16761.0,99.8138,99.8234,99.6019,99.7175,16761.0
2024-10-10 10:30:00,103.51,103.61,103.49,103.53,5847.0,99.7175,99.8138,99.6982,99.7367,5847.0
2024-10-10 10:35:00,103.56,103.7,103.54,103.66,4009.0,99.7656,99.9005,99.7464,99.862,4009.0
2024-10-10 10:40:00,103.74,103.76,103.66,103.71,6239.0,99.939,99.9583,99.862,99.9101,6239.0
2024-10-10 10:45:00,103.74,103.74,103.56,103.59,10884.0,99.939,99.939,99.7656,99.7945,10884.0
2024-10-10 10:50:00,103.59,103.66,103.43,103.43,6258.0,99.7945,99.862,99.6404,99.6404,6258.0
2024-10-10 10:55:00,103.48,103.49,103.31,103.32,6106.0,99.6886,99.6982,99.5248,99.5344,6106.0
2024-10-10 11:00:00,103.33,103.35,103.15,103.22,3100.0,99.544,99.5633,99.3706,99.4381,3100.0
2024-10-10 11:05:00,103.24,103.43,103.22,103.42,8194.0,99.4573,99.6404,99.4381,99.6308,8194.0
2024-10-10 11:10:00,103.43,103.47,103.37,103.45,4522.0,99.6404,99.6789,99.5826,99.6597,4522.0
2024-10-10 11:15:00,103.47,103.51,103.4,103.44,3945.0,99.6789,99.7175,99.6115,99.65,3945.0
2024-10-10 11:20:00,103.4,103.42,103.31,103.32,3192.0,99.6115,99.6308,99.5248,99.5344,3192.0
2024-10-10 11:25:00,103.33,103.44,103.28,103.43,5329.0,99.544,99.65,99.4959,99.6404,5329.0
2024-10-10 11:30:00,103.41,103.45,103.31,103.42,20221.0,99.6211,99.6597,99.5248,99.6308,20221.0
2024-10-10 11:35:00,103.41,103.52,103.38,103.52,40527.0,99.6211,99.7271,99.5922,99.7271,40527.0
2024-10-10 11:40:00,103.5,103.62,103.49,103.6,16479.0,99.7078,99.8234,99.6982,99.8042,16479.0
2024-10-10 11:45:00,103.6,103.67,103.6,103.65,9922.0,99.8042,99.8716,99.8042,99.8523,9922.0
2024-10-10 11:50:00,103.66,103.66,103.58,103.66,4865.0,99.862,99.862,99.7849,99.862,4865.0
2024-10-10 11:55:00,103.67,103.71,103.65,103.7,4272.0,99.8716,99.9101,99.8523,99.9005,4272.0
2024-10-10 12:00:00,103.7,103.78,103.7,103.71,4382.0,99.9005,99.9776,99.9005,99.9101,4382.0
2024-10-10 12:05:00,103.69,103.77,103.69,103.74,2971.0,99.8909,99.9679,99.8909,99.939,2971.0
2024-10-10 12:10:00,103.72,103.75,103.69,103.73,9058.0,99.9198,99.9487,99.8909,99.9294,9058.0
2024-10-10 12:15:00,103.73,103.79,103.72,103.79,4617.0,99.9294,99.9872,99.9198,99.9872,4617.0
2024-10-10 12:20:00,103.81,103.84,103.78,103.78,2747.0,100.0065,100.0354,99.9776,99.9776,2747.0
2024-10-10 12:25:00,103.78,103.85,103.74,103.85,4686.0,99.9776,100.045,99.939,100.045,4686.0
2024-10-10 12:30:00,103.83,103.85,103.7,103.71,5477.0,100.0257,100.045,99.9005,99.9101,5477.0
2024-10-10 12:35:00,103.73,103.73,103.68,103.73,4949.0,99.9294,99.9294,99.8812,99.9294,4949.0
2024-10-10 12:40:00,103.73,103.74,103.53,103.57,17965.0,99.9294,99.939,99.7367,99.7753,17965.0
2024-10-10 12:45:00,103.52,103.6,103.46,103.52,12465.0,99.7271,99.8042,99.6693,99.7271,12465.0
2024-10-10 12:50:00,103.52,103.56,103.51,103.56,4175.0,99.7271,99.7656,99.7175,99.7656,4175.0
2024-10-10 12:55:00,103.57,103.59,103.55,103.57,4251.0,99.7753,99.7945,99.756,99.7753,4251.0
2024-10-10 13:00:00,103.57,103.59,103.49,103.5,17730.0,99.7753,99.7945,99.6982,99.7078,17730.0
2024-10-10 13:05:00,103.49,103.52,103.43,103.43,5490.0,99.6982,99.7271,99.6404,99.6404,5490.0
2024-10-10 13:10:00,103.43,103.56,103.43,103.56,9581.0,99.6404,99.7656,99.6404,99.7656,9581.0
2024-10-10 13:15:00,103.57,103.7,103.55,103.68,6416.0,99.7753,99.9005,99.756,99.8812,6416.0
2024-10-10 13:20:00,103.73,103.81,103.72,103.78,2400.0,99.9294,100.0065,99.9198,99.9776,2400.0
2024-10-10 13:25:00,103.79,103.79,103.75,103.76,1708.0,99.9872,99.9872,99.9487,99.9583,1708.0
2024-10-10 13:30:00,103.75,103.82,103.75,103.82,6721.0,99.9487,100.0161,99.9487,100.0161,6721.0
2024-10-10 13:35:00,103.82,103.83,103.79,103.81,2904.0,100.0161,100.0257,99.9872,100.0065,2904.0
2024-10-10 13:40:00,103.82,103.89,103.81,103.89,3794.0,100.0161,100.0835,100.0065,100.0835,3794.0
2024-10-10 13:45:00,103.89,103.89,103.74,103.74,3160.0,100.0835,100.0835,99.939,99.939,3160.0
2024-10-10 13:50:00,103.73,103.74,103.48,103.59,6120.0,99.9294,99.939,99.6886,99.7945,6120.0
2024-10-10 13:55:00,103.58,103.72,103.58,103.72,4139.0,99.7849,99.9198,99.7849,99.9198,4139.0
2024-10-10 14:00:00,103.7,103.71,103.58,103.6,6461.0,99.9005,99.9101,99.7849,99.8042,6461.0
2024-10-10 14:05:00,103.59,103.64,103.54,103.64,28699.0,99.7945,99.8427,99.7464,99.8427,28699.0
2024-10-10 14:10:00,103.64,103.65,103.61,103.61,9273.0,99.8427,99.8523,99.8138,99.8138,9273.0
2024-10-10 14:15:00,103.6,103.68,103.52,103.56,11984.0,99.8042,99.8812,99.7271,99.7656,11984.0
2024-10-10 14:20:00,103.57,103.65,103.55,103.65,2926.0,99.7753,99.8523,99.756,99.8523,2926.0
2024-10-10 14:25:00,103.66,103.7,103.57,103.58,5387.0,99.862,99.9005,99.7753,99.7849,5387.0
2024-10-10 14:30:00,103.56,103.58,103.53,103.56,4076.0,99.7656,99.7849,99.7367,99.7656,4076.0
2024-10-10 14:35:00,103.56,103.58,103.51,103.53,6944.0,99.7656,99.7849,99.7175,99.7367,6944.0
2024-10-10 14:40:00,103.53,103.55,103.42,103.46,5166.0,99.7367,99.756,99.6308,99.6693,5166.0
2024-10-10 14:45:00,103.46,103.46,103.41,103.45,7050.0,99.6693,99.6693,99.6211,99.6597,7050.0
2024-10-10 14:50:00,103.45,103.46,103.38,103.4,13196.0,99.6597,99.6693,99.5922,99.6115,13196.0
2024-10-10 14:55:00,103.43,103.57,103.43,103.53,9698.0,99.6404,99.7753,99.6404,99.7367,9698.0
2024-10-10 15:00:00,103.52,103.53,103.43,103.43,12351.0,99.7271,99.7367,99.6404,99.6404,12351.0
2024-10-10 15:05:00,103.43,103.43,103.33,103.34,13012.0,99.6404,99.6404,99.544,99.5537,13012.0
2024-10-10 15:10:00,103.34,103.34,103.24,103.28,15045.0,99.5537,99.5537,99.4573,99.4959,15045.0
2024-10-10 15:15:00,103.28,103.33,103.23,103.3,18171.0,99.4959,99.544,99.4477,99.5151,18171.0
2024-10-10 15:20:00,103.32,103.38,103.32,103.32,11796.0,99.5344,99.5922,99.5344,99.5344,11796.0
2024-10-10 15:25:00,103.32,103.43,103.32,103.37,15988.0,99.5344,99.6404,99.5344,99.5826,15988.0
2024-10-10 15:30:00,103.37,103.42,103.36,103.37,17358.0,99.5826,99.6308,99.573,99.5826,17358.0
2024-10-10 15:35:00,103.37,103.41,103.34,103.41,16946.0,99.5826,99.6211,99.5537,99.6211,16946.0
2024-10-10 15:40:00,103.41,103.49,103.39,103.43,25430.0,99.6211,99.6982,99.6019,99.6404,25430.0
2024-10-10 15:45:00,103.42,103.42,103.36,103.39,23720.0,99.6308,99.6308,99.573,99.6019,23720.0
2024-10-10 15:50:00,103.39,103.47,103.29,103.44,63563.0,99.6019,99.6789,99.5055,99.65,63563.0
2024-10-10 15:55:00,103.47,103.74,103.45,103.65,100159.0,99.6789,99.939,99.6597,99.8523,100159.0
2024-10-11 09:30:00,103.46,105.36,102.78,105.13,91978.0,99.6693,101.4997,99.0142,101.2781,91978.0
2024-10-11 09:35:00,105.23,105.23,104.43,104.75,37978.0,101.3744,101.3744,100.6037,100.912,37978.0
2024-10-11 09:40:00,104.78,104.83,104.01,104.14,43262.0,100.9409,100.9891,100.1991,100.3244,43262.0
2024-10-11 09:45:00,104.03,104.49,103.97,104.24,45622.0,100.2184,100.6615,100.1606,100.4207,45622.0
2024-10-11 09:50:00,104.24,105.11,104.2,104.97,58483.0,100.4207,101.2588,100.3822,101.124,58483.0
2024-10-11 09:55:00,104.93,105.06,104.82,104.99,35178.0,101.0854,101.2107,100.9795,101.1432,35178.0
2024-10-11 10:00:00,104.96,105.23,104.86,105.15,24472.0,101.1143,101.3744,101.018,101.2974,24472.0
2024-10-11 10:05:00,105.12,105.35,105.02,105.1,27575.0,101.2685,101.49,101.1721,101.2492,27575.0
2024-10-11 10:10:00,105.15,105.28,104.82,104.97,36231.0,101.2974,101.4226,100.9795,101.124,36231.0
2024-10-11 10:15:00,104.98,105.27,104.93,105.21,32432.0,101.1336,101.413,101.0854,101.3552,32432.0
2024-10-11 10:20:00,105.21,105.36,105.2,105.2,16680.0,101.3552,101.4997,101.3455,101.3455,16680.0
2024-10-11 10:25:00,105.23,105.63,105.23,105.61,17116.0,101.3744,101.7598,101.3744,101.7405,17116.0
2024-10-11 10:30:00,105.59,105.81,105.59,105.8,16019.0,101.7212,101.9332,101.7212,101.9236,16019.0
2024-10-11 10:35:00,105.83,105.84,105.64,105.7,11960.0,101.9525,101.9621,101.7694,101.8272,11960.0
2024-10-11 10:40:00,105.72,105.9,105.72,105.82,32062.0,101.8465,102.0199,101.8465,101.9428,32062.0
2024-10-11 10:45:00,105.84,105.98,105.81,105.98,9549.0,101.9621,102.097,101.9332,102.097,9549.0
2024-10-11 10:50:00,105.98,106.01,105.92,105.95,9355.0,102.097,102.1259,102.0392,102.0681,9355.0
2024-10-11 10:55:00,105.95,106.17,105.95,106.09,39463.0,102.0681,102.28,102.0681,102.2029,39463.0
2024-10-11 11:00:00,106.08,106.09,105.85,105.98,23310.0,102.1933,102.2029,101.9717,102.097,23310.0
2024-10-11 11:05:00,105.98,106.17,105.94,106.14,20711.0,102.097,102.28,102.0584,102.2511,20711.0
2024-10-11 11:10:00,106.13,106.26,106.12,106.24,10684.0,102.2415,102.3667,102.2318,102.3474,10684.0
2024-10-11 11:15:00,106.26,106.3,106.18,106.2,24851.0,102.3667,102.4052,102.2896,102.3089,24851.0
2024-10-11 11:20:00,106.19,106.33,106.14,106.19,16973.0,102.2993,102.4341,102.2511,102.2993,16973.0
2024-10-11 11:25:00,106.17,106.2,106.04,106.18,19658.0,102.28,102.3089,102.1548,102.2896,19658.0
2024-10-11 11:30:00,106.17,106.23,106.09,106.2,9114.0,102.28,102.3378,102.2029,102.3089,9114.0
2024-10-11 11:35:00,106.24,106.41,106.24,106.41,8027.0,102.3474,102.5112,102.3474,102.5112,8027.0
2024-10-11 11:40:00,106.39,106.5,106.35,106.48,8965.0,102.4919,102.5979,102.4534,102.5786,8965.0
2024-10-11 11:45:00,106.48,106.53,106.37,106.45,13185.0,102.5786,102.6268,102.4727,102.5497,13185.0
2024-10-11 11:50:00,106.46,106.5,106.37,106.38,12248.0,102.5594,102.5979,102.4727,102.4823,12248.0
2024-10-11 11:55:00,106.37,106.58,106.36,106.58,9177.0,102.4727,102.675,102.463,102.675,9177.0
2024-10-11 12:00:00,106.56,106.72,106.53,106.72,13041.0,102.6557,102.8098,102.6268,102.8098,13041.0
2024-10-11 12:05:00,106.72,106.72,106.63,106.66,10401.0,102.8098,102.8098,102.7231,102.752,10401.0
2024-10-11 12:10:00,106.68,106.7,106.59,106.59,11856.0,102.7713,102.7906,102.6846,102.6846,11856.0
2024-10-11 12:15:00,106.6,106.6,106.49,106.49,11439.0,102.6942,102.6942,102.5883,102.5883,11439.0
2024-10-11 12:20:00,106.47,106.53,106.39,106.52,17722.0,102.569,102.6268,102.4919,102.6172,17722.0
2024-10-11 12:25:00,106.51,106.51,106.36,106.43,12359.0,102.6075,102.6075,102.463,102.5305,12359.0
2024-10-11 12:30:00,106.43,106.59,106.43,106.57,9608.0,102.5305,102.6846,102.5305,102.6653,9608.0
2024-10-11 12:35:00,106.58,106.58,106.44,106.47,16216.0,102.675,102.675,102.5401,102.569,16216.0
2024-10-11 12:40:00,106.47,106.56,106.43,106.43,7679.0,102.569,102.6557,102.5305,102.5305,7679.0
2024-10-11 12:45:00,106.43,106.45,106.39,106.43,5924.0,102.5305,102.5497,102.4919,102.5305,5924.0
2024-10-11 12:50:00,106.43,106.51,106.38,106.51,10934.0,102.5305,102.6075,102.4823,102.6075,10934.0
2024-10-11 12:55:00,106.51,106.52,106.46,106.49,6246.0,102.6075,102.6172,102.5594,102.5883,6246.0
2024-10-11 13:00:00,106.5,106.52,106.4,106.4,6579.0,102.5979,102.6172,102.5016,102.5016,6579.0
2024-10-11 13:05:00,106.38,106.5,106.37,106.48,7354.0,102.4823,102.5979,102.4727,102.5786,7354.0
2024-10-11 13:10:00,106.48,106.59,106.46,106.52,10670.0,102.5786,102.6846,102.5594,102.6172,10670.0
2024-10-11 13:15:00,106.54,106.58,106.49,106.54,4837.0,102.6364,102.675,102.5883,102.6364,4837.0
2024-10-11 13:20:00,106.57,106.6,106.47,106.53,9131.0,102.6653,102.6942,102.569,102.6268,9131.0
2024-10-11 13:25:00,106.54,106.62,106.53,106.61,7080.0,102.6364,102.7135,102.6268,102.7039,7080.0
2024-10-11 13:30:00,106.61,106.65,106.61,106.65,10269.0,102.7039,102.7424,102.7039,102.7424,10269.0
2024-10-11 13:35:00,106.64,106.65,106.47,106.58,21584.0,102.7328,102.7424,102.569,102.675,21584.0
2024-10-11 13:40:00,106.58,106.73,106.57,106.73,7068.0,102.675,102.8195,102.6653,102.8195,7068.0
2024-10-11 13:45:00,106.74,106.77,106.73,106.76,14021.0,102.8291,102.858,102.8195,102.8484,14021.0
2024-10-11 13:50:00,106.76,106.77,106.72,106.75,4648.0,102.8484,102.858,102.8098,102.8387,4648.0
2024-10-11 13:55:00,106.76,106.97,106.76,106.97,23075.0,102.8484,103.0507,102.8484,103.0507,23075.0
2024-10-11 14:00:00,106.97,107.09,106.97,107.07,20451.0,103.0507,103.1663,103.0507,103.147,20451.0
2024-10-11 14:05:00,107.07,107.07,106.88,106.9,24971.0,103.147,103.147,102.964,102.9832,24971.0
2024-10-11 14:10:00,106.89,107.05,106.84,107.05,13592.0,102.9736,103.1278,102.9254,103.1278,13592.0
2024-10-11 14:15:00,107.06,107.09,107.0,107.01,9252.0,103.1374,103.1663,103.0796,103.0892,9252.0
2024-10-11 14:20:00,107.01,107.13,107.0,107.11,18657.0,103.0892,103.2048,103.0796,103.1856,18657.0
2024-10-11 14:25:00,107.12,107.18,107.06,107.18,20760.0,103.1952,103.253,103.1374,103.253,20760.0
2024-10-11 14:30:00,107.18,107.21,107.08,107.2,12197.0,103.253,103.2819,103.1567,103.2723,12197.0
2024-10-11 14:35:00,107.21,107.21,106.97,107.05,11731.0,103.2819,103.2819,103.0507,103.1278,11731.0
2024-10-11 14:40:00,107.05,107.07,106.95,107.05,13712.0,103.1278,103.147,103.0314,103.1278,13712.0
2024-10-11 14:45:00,107.07,107.15,107.07,107.08,8681.0,103.147,103.2241,103.147,103.1567,8681.0
2024-10-11 14:50:00,107.08,107.16,107.07,107.11,10127.0,103.1567,103.2337,103.147,103.1856,10127.0
2024-10-11 14:55:00,107.11,107.17,107.11,107.17,11699.0,103.1856,103.2434,103.1856,103.2434,11699.0
2024-10-11 15:00:00,107.17,107.19,107.14,107.16,13013.0,103.2434,103.2626,103.2145,103.2337,13013.0
2024-10-11 15:05:00,107.16,107.21,107.11,107.17,11227.0,103.2337,103.2819,103.1856,103.2434,11227.0
2024-10-11 15:10:00,107.19,107.32,107.18,107.31,9750.0,103.2626,103.3879,103.253,103.3782,9750.0
2024-10-11 15:15:00,107.32,107.42,107.32,107.4,13159.0,103.3879,103.4842,103.3879,103.4649,13159.0
2024-10-11 15:20:00,107.39,107.4,107.34,107.38,10713.0,103.4553,103.4649,103.4071,103.4457,10713.0
2024-10-11 15:25:00,107.38,107.49,107.38,107.42,21440.0,103.4457,103.5516,103.4457,103.4842,21440.0
2024-10-11 15:30:00,107.41,107.41,107.2,107.22,24867.0,103.4746,103.4746,103.2723,103.2915,24867.0
2024-10-11 15:35:00,107.23,107.39,107.21,107.29,17277.0,103.3012,103.4553,103.2819,103.359,17277.0
2024-10-11 15:40:00,107.31,107.35,107.26,107.31,16588.0,103.3782,103.4168,103.3301,103.3782,16588.0
2024-10-11 15:45:00,107.3,107.4,107.25,107.39,29131.0,103.3686,103.4649,103.3204,103.4553,29131.0
2024-10-11 15:50:00,107.38,107.39,107.11,107.14,77849.0,103.4457,103.4553,103.1856,103.2145,77849.0
2024-10-11 15:55:00,107.13,107.14,106.76,106.8,169809.0,103.2048,103.2145,102.8484,102.8869,169809.0
2024-10-14 09:30:00,106.55,106.88,106.12,106.76,43974.0,102.6461,102.964,102.2318,102.8484,43974.0
2024-10-14 09:35:00,106.86,107.09,106.77,106.92,23651.0,102.9447,103.1663,102.858,103.0025,23651.0
2024-10-14 09:40:00,106.9,107.21,106.78,107.11,16306.0,102.9832,103.2819,102.8676,103.1856,16306.0
2024-10-14 09:45:00,107.03,107.38,106.98,107.35,7683.0,103.1085,103.4457,103.0603,103.4168,7683.0
2024-10-14 09:50:00,107.36,107.48,107.12,107.18,13119.0,103.4264,103.542,103.1952,103.253,13119.0
2024-10-14 09:55:00,107.23,107.42,107.16,107.36,10110.0,103.3012,103.4842,103.2337,103.4264,10110.0
2024-10-14 10:00:00,107.4,107.52,107.26,107.46,16252.0,103.4649,103.5805,103.3301,103.5227,16252.0
2024-10-14 10:05:00,107.46,107.53,107.34,107.48,24351.0,103.5227,103.5902,103.4071,103.542,24351.0
2024-10-14 10:10:00,107.45,107.58,107.45,107.55,10665.0,103.5131,103.6383,103.5131,103.6094,10665.0
2024-10-14 10:15:00,107.58,107.62,107.32,107.35,7717.0,103.6383,103.6769,103.3879,103.4168,7717.0
2024-10-14 10:20:00,107.31,107.6,107.27,107.56,5206.0,103.3782,103.6576,103.3397,103.6191,5206.0
2024-10-14 10:25:00,107.59,107.76,107.46,107.59,29935.0,103.648,103.8117,103.5227,103.648,29935.0
2024-10-14 10:30:00,107.61,107.75,107.57,107.66,10034.0,103.6672,103.8021,103.6287,103.7154,10034.0
2024-10-14 10:35:00,107.65,107.8,107.65,107.8,4321.0,103.7058,103.8503,103.7058,103.8503,4321.0
2024-10-14 10:40:00,107.76,107.85,107.64,107.85,27680.0,103.8117,103.8984,103.6961,103.8984,27680.0
2024-10-14 10:45:00,107.85,107.85,107.66,107.69,17788.0,103.8984,103.8984,103.7154,103.7443,17788.0
2024-10-14 10:50:00,107.66,107.93,107.65,107.83,14606.0,103.7154,103.9755,103.7058,103.8792,14606.0
2024-10-14 10:55:00,107.84,107.9,107.77,107.79,7750.0,103.8888,103.9466,103.8214,103.8406,7750.0
2024-10-14 11:00:00,107.78,107.78,107.5,107.5,12396.0,103.831,103.831,103.5613,103.5613,12396.0
2024-10-14 11:05:00,107.5,107.52,107.44,107.52,15059.0,103.5613,103.5805,103.5035,103.5805,15059.0
2024-10-14 11:10:00,107.53,107.85,107.53,107.84,30187.0,103.5902,103.8984,103.5902,103.8888,30187.0
2024-10-14 11:15:00,107.86,108.04,107.86,107.96,19730.0,103.9081,104.0815,103.9081,104.0044,19730.0
2024-10-14 11:20:00,107.96,108.0,107.76,107.78,7844.0,104.0044,104.0429,103.8117,103.831,7844.0
2024-10-14 11:25:00,107.77,107.89,107.72,107.86,9753.0,103.8214,103.937,103.7732,103.9081,9753.0
2024-10-14 11:30:00,107.86,107.9,107.79,107.79,13662.0,103.9081,103.9466,103.8406,103.8406,13662.0
2024-10-14 11:35:00,107.78,107.88,107.76,107.87,8580.0,103.831,103.9273,103.8117,103.9177,8580.0
2024-10-14 11:40:00,107.87,107.91,107.82,107.83,11126.0,103.9177,103.9562,103.8695,103.8792,11126.0
2024-10-14 11:45:00,107.83,107.84,107.77,107.78,6398.0,103.8792,103.8888,103.8214,103.831,6398.0
2024-10-14 11:50:00,107.8,107.85,107.79,107.84,11600.0,103.8503,103.8984,103.8406,103.8888,11600.0
2024-10-14 11:55:00,107.84,108.02,107.84,108.02,17329.0,103.8888,104.0622,103.8888,104.0622,17329.0
2024-10-14 12:00:00,108.03,108.09,108.02,108.06,8826.0,104.0718,104.1296,104.0622,104.1007,8826.0
2024-10-14 12:05:00,108.07,108.24,108.07,108.23,15860.0,104.1104,104.2742,104.1104,104.2645,15860.0
2024-10-14 12:10:00,108.22,108.23,108.1,108.1,10614.0,104.2549,104.2645,104.1393,104.1393,10614.0
2024-10-14 12:15:00,108.08,108.11,108.01,108.03,18318.0,104.12,104.1489,104.0526,104.0718,18318.0
2024-10-14 12:20:00,108.0,108.04,107.97,107.97,30073.0,104.0429,104.0815,104.014,104.014,30073.0
2024-10-14 12:25:00,107.98,107.99,107.86,107.91,13877.0,104.0237,104.0333,103.9081,103.9562,13877.0
2024-10-14 12:30:00,107.92,108.01,107.91,107.97,10932.0,103.9659,104.0526,103.9562,104.014,10932.0
2024-10-14 12:35:00,107.97,108.07,107.97,108.03,12502.0,104.014,104.1104,104.014,104.0718,12502.0
2024-10-14 12:40:00,108.02,108.03,107.95,108.02,17982.0,104.0622,104.0718,103.9948,104.0622,17982.0
2024-10-14 12:45:00,108.01,108.02,107.97,107.97,13080.0,104.0526,104.0622,104.014,104.014,13080.0
2024-10-14 12:50:00,107.96,108.07,107.96,108.07,7967.0,104.0044,104.1104,104.0044,104.1104,7967.0
2024-10-14 12:55:00,108.07,108.14,108.05,108.09,8023.0,104.1104,104.1778,104.0911,104.1296,8023.0
2024-10-14 13:00:00,108.08,108.1,108.06,108.07,4269.0,104.12,104.1393,104.1007,104.1104,4269.0
2024-10-14 13:05:00,108.08,108.08,108.0,108.01,7787.0,104.12,104.12,104.0429,104.0526,7787.0
2024-10-14 13:10:00,108.02,108.03,107.92,107.93,5385.0,104.0622,104.0718,103.9659,103.9755,5385.0
2024-10-14 13:15:00,107.94,107.96,107.89,107.9,9001.0,103.9851,104.0044,103.937,103.9466,9001.0
2024-10-14 13:20:00,107.91,108.03,107.91,108.02,20546.0,103.9562,104.0718,103.9562,104.0622,20546.0
2024-10-14 13:25:00,108.01,108.06,108.0,108.05,10940.0,104.0526,104.1007,104.0429,104.0911,10940.0
2024-10-14 13:30:00,108.04,108.14,108.01,108.14,10706.0,104.0815,104.1778,104.0526,104.1778,10706.0
2024-10-14 13:35:00,108.13,108.16,107.97,108.0,24048.0,104.1682,104.1971,104.014,104.0429,24048.0
2024-10-14 13:40:00,108.0,108.01,107.78,107.88,8401.0,104.0429,104.0526,103.831,103.9273,8401.0
2024-10-14 13:45:00,107.89,107.91,107.78,107.78,4222.0,103.937,103.9562,103.831,103.831,4222.0
2024-10-14 13:50:00,107.81,108.0,107.81,107.93,8756.0,103.8599,104.0429,103.8599,103.9755,8756.0
2024-10-14 13:55:00,107.94,107.97,107.93,107.95,5394.0,103.9851,104.014,103.9755,103.9948,5394.0
2024-10-14 14:00:00,107.93,108.0,107.92,108.0,8450.0,103.9755,104.0429,103.9659,104.0429,8450.0
2024-10-14 14:05:00,108.0,108.08,107.98,108.08,9095.0,104.0429,104.12,104.0237,104.12,9095.0
2024-10-14 14:10:00,108.09,108.12,108.07,108.12,8933.0,104.1296,104.1585,104.1104,104.1585,8933.0
2024-10-14 14:15:00,108.13,108.17,108.1,108.13,12858.0,104.1682,104.2067,104.1393,104.1682,12858.0
2024-10-14 14:20:00,108.13,108.18,108.12,108.17,7737.0,104.1682,104.2163,104.1585,104.2067,7737.0
2024-10-14 14:25:00,108.16,108.17,108.06,108.07,10222.0,104.1971,104.2067,104.1007,104.1104,10222.0
2024-10-14 14:30:00,108.08,108.12,108.02,108.11,13794.0,104.12,104.1585,104.0622,104.1489,13794.0
2024-10-14 14:35:00,108.1,108.17,108.06,108.06,11866.0,104.1393,104.2067,104.1007,104.1007,11866.0
2024-10-14 14:40:00,108.07,108.13,108.07,108.11,11563.0,104.1104,104.1682,104.1104,104.1489,11563.0
2024-10-14 14:45:00,108.11,108.12,107.98,108.01,12348.0,104.1489,104.1585,104.0237,104.0526,12348.0
2024-10-14 14:50:00,108.01,108.06,108.01,108.05,7983.0,104.0526,104.1007,104.0526,104.0911,7983.0
2024-10-14 14:55:00,108.05,108.05,107.92,108.05,36245.0,104.0911,104.0911,103.9659,104.0911,36245.0
2024-10-14 15:00:00,108.02,108.08,108.0,108.03,10198.0,104.0622,104.12,104.0429,104.0718,10198.0
2024-10-14 15:05:00,108.02,108.02,107.99,108.01,22436.0,104.0622,104.0622,104.0333,104.0526,22436.0
2024-10-14 15:10:00,108.01,108.03,107.97,108.0,31022.0,104.0526,104.0718,104.014,104.0429,31022.0
2024-10-14 15:15:00,108.0,108.04,107.85,107.91,12845.0,104.0429,104.0815,103.8984,103.9562,12845.0
2024-10-14 15:20:00,107.87,108.0,107.87,107.99,9338.0,103.9177,104.0429,103.9177,104.0333,9338.0
2024-10-14 15:25:00,108.0,108.15,107.99,108.14,11395.0,104.0429,104.1874,104.0333,104.1778,11395.0
2024-10-14 15:30:00,108.15,108.16,108.02,108.05,10048.0,104.1874,104.1971,104.0622,104.0911,10048.0
2024-10-14 15:35:00,108.04,108.07,107.99,108.03,18089.0,104.0815,104.1104,104.0333,104.0718,18089.0
2024-10-14 15:40:00,108.03,108.1,107.99,108.01,30529.0,104.0718,104.1393,104.0333,104.0526,30529.0
2024-10-14 15:45:00,108.01,108.22,107.96,108.21,38151.0,104.0526,104.2549,104.0044,104.2452,38151.0
2024-10-14 15:50:00,108.19,108.37,108.02,108.29,53372.0,104.226,104.3994,104.0622,104.3223,53372.0
2024-10-14 15:55:00,108.3,108.36,108.2,108.23,134550.0,104.332,104.3898,104.2356,104.2645,134550.0
2024-10-15 09:30:00,107.79,108.22,107.32,107.84,76211.0,103.8406,104.2549,103.3879,103.8888,76211.0
2024-10-15 09:35:00,107.76,107.81,107.4,107.67,24123.0,103.8117,103.8599,103.4649,103.725,24123.0
2024-10-15 09:40:00,107.67,107.79,107.52,107.52,15086.0,103.725,103.8406,103.5805,103.5805,15086.0
2024-10-15 09:45:00,107.54,107.84,107.54,107.82,14579.0,103.5998,103.8888,103.5998,103.8695,14579.0
2024-10-15 09:50:00,107.79,107.9,107.61,107.85,8626.0,103.8406,103.9466,103.6672,103.8984,8626.0
2024-10-15 09:55:00,107.85,107.9,107.46,107.49,29831.0,103.8984,103.9466,103.5227,103.5516,29831.0
2024-10-15 10:00:00,107.54,107.54,107.37,107.46,47590.0,103.5998,103.5998,103.436,103.5227,47590.0
2024-10-15 10:05:00,107.45,107.8,107.43,107.8,26790.0,103.5131,103.8503,103.4938,103.8503,26790.0
2024-10-15 10:10:00,107.81,108.02,107.55,107.84,23807.0,103.8599,104.0622,103.6094,103.8888,23807.0
2024-10-15 10:15:00,107.86,108.32,107.85,108.3,14604.0,103.9081,104.3512,103.8984,104.332,14604.0
2024-10-15 10:20:00,108.32,108.35,108.03,108.06,10352.0,104.3512,104.3801,104.0718,104.1007,10352.0
2024-10-15 10:25:00,108.05,108.08,107.89,108.03,10839.0,104.0911,104.12,103.937,104.0718,10839.0
2024-10-15 10:30:00,108.01,108.09,107.85,108.07,46604.0,104.0526,104.1296,103.8984,104.1104,46604.0
2024-10-15 10:35:00,108.05,108.13,107.92,108.0,33196.0,104.0911,104.1682,103.9659,104.0429,33196.0
2024-10-15 10:40:00,108.03,108.06,107.84,107.92,10946.0,104.0718,104.1007,103.8888,103.9659,10946.0
2024-10-15 10:45:00,107.9,107.99,107.81,107.96,12555.0,103.9466,104.0333,103.8599,104.0044,12555.0
2024-10-15 10:50:00,107.96,108.08,107.83,108.01,16173.0,104.0044,104.12,103.8792,104.0526,16173.0
2024-10-15 10:55:00,107.98,108.01,107.89,107.92,5390.0,104.0237,104.0526,103.937,103.9659,5390.0
2024-10-15 11:00:00,107.91,107.95,107.76,107.88,7000.0,103.9562,103.9948,103.8117,103.9273,7000.0
2024-10-15 11:05:00,107.84,107.96,107.75,107.79,6216.0,103.8888,104.0044,103.8021,103.8406,6216.0
2024-10-15 11:10:00,107.79,107.79,107.65,107.68,6777.0,103.8406,103.8406,103.7058,103.7347,6777.0
2024-10-15 11:15:00,107.67,107.72,107.58,107.69,11661.0,103.725,103.7732,103.6383,103.7443,11661.0
2024-10-15 11:20:00,107.69,107.75,107.66,107.69,4033.0,103.7443,103.8021,103.7154,103.7443,4033.0
2024-10-15 11:25:00,107.7,107.72,107.6,107.6,11462.0,103.7539,103.7732,103.6576,103.6576,11462.0
2024-10-15 11:30:00,107.64,107.69,107.61,107.63,17494.0,103.6961,103.7443,103.6672,103.6865,17494.0
2024-10-15 11:35:00,107.61,107.64,107.36,107.37,34206.0,103.6672,103.6961,103.4264,103.436,34206.0
2024-10-15 11:40:00,107.35,107.53,107.25,107.38,8889.0,103.4168,103.5902,103.3204,103.4457,8889.0
2024-10-15 11:45:00,107.33,107.35,107.25,107.25,10817.0,103.3975,103.4168,103.3204,103.3204,10817.0
2024-10-15 11:50:00,107.27,107.37,107.24,107.32,7789.0,103.3397,103.436,103.3108,103.3879,7789.0
2024-10-15 11:55:00,107.34,107.34,107.21,107.25,5823.0,103.4071,103.4071,103.2819,103.3204,5823.0
2024-10-15 12:00:00,107.25,107.31,107.17,107.25,5977.0,103.3204,103.3782,103.2434,103.3204,5977.0
2024-10-15 12:05:00,107.26,107.3,107.24,107.25,13744.0,103.3301,103.3686,103.3108,103.3204,13744.0
2024-10-15 12:10:00,107.27,107.27,107.17,107.2,13265.0,103.3397,103.3397,103.2434,103.2723,13265.0
2024-10-15 12:15:00,107.22,107.47,107.22,107.43,9174.0,103.2915,103.5324,103.2915,103.4938,9174.0
2024-10-15 12:20:00,107.44,107.44,107.33,107.41,6948.0,103.5035,103.5035,103.3975,103.4746,6948.0
2024-10-15 12:25:00,107.42,107.63,107.42,107.48,58332.0,103.4842,103.6865,103.4842,103.542,58332.0
2024-10-15 12:30:00,107.51,107.53,107.42,107.53,24271.0,103.5709,103.5902,103.4842,103.5902,24271.0
2024-10-15 12:35:00,107.53,107.53,107.45,107.45,3232.0,103.5902,103.5902,103.5131,103.5131,3232.0
2024-10-15 12:40:00,107.45,107.46,107.34,107.34,2555.0,103.5131,103.5227,103.4071,103.4071,2555.0
2024-10-15 12:45:00,107.36,107.42,107.32,107.32,13700.0,103.4264,103.4842,103.3879,103.3879,13700.0
2024-10-15 12:50:00,107.28,107.29,107.17,107.18,41232.0,103.3493,103.359,103.2434,103.253,41232.0
2024-10-15 12:55:00,107.17,107.27,107.16,107.26,7013.0,103.2434,103.3397,103.2337,103.3301,7013.0
2024-10-15 13:00:00,107.26,107.27,107.21,107.22,8458.0,103.3301,103.3397,103.2819,103.2915,8458.0
2024-10-15 13:05:00,107.2,107.22,107.17,107.22,7030.0,103.2723,103.2915,103.2434,103.2915,7030.0
2024-10-15 13:10:00,107.2,107.21,107.14,107.14,24812.0,103.2723,103.2819,103.2145,103.2145,24812.0
2024-10-15 13:15:00,107.13,107.18,107.01,107.07,3300.0,103.2048,103.253,103.0892,103.147,3300.0
2024-10-15 13:20:00,107.05,107.05,106.99,107.01,2879.0,103.1278,103.1278,103.0699,103.0892,2879.0
2024-10-15 13:25:00,106.98,107.04,106.95,107.02,6870.0,103.0603,103.1181,103.0314,103.0989,6870.0
2024-10-15 13:30:00,107.01,107.05,107.0,107.05,3158.0,103.0892,103.1278,103.0796,103.1278,3158.0
2024-10-15 13:35:00,107.03,107.23,107.03,107.23,17294.0,103.1085,103.3012,103.1085,103.3012,17294.0
2024-10-15 13:40:00,107.25,107.3,107.07,107.15,44620.0,103.3204,103.3686,103.147,103.2241,44620.0
2024-10-15 13:45:00,107.15,107.15,107.03,107.06,8433.0,103.2241,103.2241,103.1085,103.1374,8433.0
2024-10-15 13:50:00,107.09,107.11,107.06,107.06,6200.0,103.1663,103.1856,103.1374,103.1374,6200.0
2024-10-15 13:55:00,107.05,107.05,106.93,106.93,5390.0,103.1278,103.1278,103.0121,103.0121,5390.0
2024-10-15 14:00:00,106.93,107.05,106.91,107.02,13665.0,103.0121,103.1278,102.9929,103.0989,13665.0
2024-10-15 14:05:00,107.01,107.02,106.97,107.0,3941.0,103.0892,103.0989,103.0507,103.0796,3941.0
2024-10-15 14:10:00,107.0,107.06,106.93,106.93,12869.0,103.0796,103.1374,103.0121,103.0121,12869.0
2024-10-15 14:15:00,106.92,106.98,106.86,106.96,8280.0,103.0025,103.0603,102.9447,103.041,8280.0
2024-10-15 14:20:00,106.97,107.04,106.96,106.98,10966.0,103.0507,103.1181,103.041,103.0603,10966.0
2024-10-15 14:25:00,106.98,107.0,106.86,106.9,6731.0,103.0603,103.0796,102.9447,102.9832,6731.0
2024-10-15 14:30:00,106.91,107.01,106.9,106.98,20126.0,102.9929,103.0892,102.9832,103.0603,20126.0
2024-10-15 14:35:00,106.98,107.01,106.9,106.91,7238.0,103.0603,103.0892,102.9832,102.9929,7238.0
2024-10-15 14:40:00,106.91,106.91,106.82,106.83,4347.0,102.9929,102.9929,102.9062,102.9158,4347.0
2024-10-15 14:45:00,106.81,106.81,106.61,106.67,11431.0,102.8965,102.8965,102.7039,102.7617,11431.0
2024-10-15 14:50:00,106.67,106.82,106.66,106.79,10459.0,102.7617,102.9062,102.752,102.8773,10459.0
2024-10-15 14:55:00,106.79,106.85,106.78,106.8,12183.0,102.8773,102.9351,102.8676,102.8869,12183.0
2024-10-15 15:00:00,106.81,106.81,106.67,106.67,6207.0,102.8965,102.8965,102.7617,102.7617,6207.0
2024-10-15 15:05:00,106.67,106.75,106.63,106.64,8708.0,102.7617,102.8387,102.7231,102.7328,8708.0
2024-10-15 15:10:00,106.65,106.74,106.63,106.66,8692.0,102.7424,102.8291,102.7231,102.752,8692.0
2024-10-15 15:15:00,106.67,106.69,106.61,106.66,6930.0,102.7617,102.7809,102.7039,102.752,6930.0
2024-10-15 15:20:00,106.67,106.78,106.67,106.74,7737.0,102.7617,102.8676,102.7617,102.8291,7737.0
2024-10-15 15:25:00,106.75,106.78,106.66,106.67,13609.0,102.8387,102.8676,102.752,102.7617,13609.0
2024-10-15 15:30:00,106.68,106.69,106.64,106.67,30682.0,102.7713,102.7809,102.7328,102.7617,30682.0
2024-10-15 15:35:00,106.65,106.67,106.51,106.59,17339.0,102.7424,102.7617,102.6075,102.6846,17339.0
2024-10-15 15:40:00,106.59,106.68,106.49,106.59,24021.0,102.6846,102.7713,102.5883,102.6846,24021.0
2024-10-15 15:45:00,106.56,106.56,106.41,106.48,21733.0,102.6557,102.6557,102.5112,102.5786,21733.0
2024-10-15 15:50:00,106.49,106.56,106.32,106.55,66268.0,102.5883,102.6557,102.4245,102.6461,66268.0
2024-10-15 15:55:00,106.55,106.55,106.35,106.41,145265.0,102.6461,102.6461,102.4534,102.5112,145265.0
2024-10-16 09:30:00,107.0,107.01,106.45,106.61,47674.0,103.0796,103.0892,102.5497,102.7039,47674.0
2024-10-16 09:35:00,106.59,106.76,106.59,106.75,1965.0,102.6846,102.8484,102.6846,102.8387,1965.0
2024-10-16 09:40:00,106.66,106.97,106.66,106.97,7044.0,102.752,103.0507,102.752,103.0507,7044.0
2024-10-16 09:45:00,106.97,107.03,106.86,107.01,13813.0,103.0507,103.1085,102.9447,103.0892,13813.0
2024-10-16 09:50:00,107.01,107.03,106.88,106.88,12353.0,103.0892,103.1085,102.964,102.964,12353.0
2024-10-16 09:55:00,106.89,107.1,106.89,106.95,8174.0,102.9736,103.1759,102.9736,103.0314,8174.0
2024-10-16 10:00:00,106.93,106.93,106.69,106.75,34931.0,103.0121,103.0121,102.7809,102.8387,34931.0
2024-10-16 10:05:00,106.78,106.84,106.71,106.82,14213.0,102.8676,102.9254,102.8002,102.9062,14213.0
2024-10-16 10:10:00,106.81,106.98,106.72,106.72,5343.0,102.8965,103.0603,102.8098,102.8098,5343.0
2024-10-16 10:15:00,106.73,106.95,106.7,106.92,7061.0,102.8195,103.0314,102.7906,103.0025,7061.0
2024-10-16 10:20:00,106.88,106.88,106.71,106.72,3773.0,102.964,102.964,102.8002,102.8098,3773.0
2024-10-16 10:25:00,106.73,106.95,106.73,106.88,13842.0,102.8195,103.0314,102.8195,102.964,13842.0
2024-10-16 10:30:00,106.82,107.01,106.8,106.94,5086.0,102.9062,103.0892,102.8869,103.0218,5086.0
2024-10-16 10:35:00,106.93,107.01,106.89,106.89,5183.0,103.0121,103.0892,102.9736,102.9736,5183.0
2024-10-16 10:40:00,106.89,106.89,106.75,106.75,7239.0,102.9736,102.9736,102.8387,102.8387,7239.0
2024-10-16 10:45:00,106.76,106.77,106.69,106.7,6212.0,102.8484,102.858,102.7809,102.7906,6212.0
2024-10-16 10:50:00,106.7,106.78,106.7,106.76,6622.0,102.7906,102.8676,102.7906,102.8484,6622.0
2024-10-16 10:55:00,106.76,106.84,106.74,106.83,6675.0,102.8484,102.9254,102.8291,102.9158,6675.0
2024-10-16 11:00:00,106.8,106.8,106.72,106.72,4431.0,102.8869,102.8869,102.8098,102.8098,4431.0
2024-10-16 11:05:00,106.72,106.85,106.66,106.84,10162.0,102.8098,102.9351,102.752,102.9254,10162.0
2024-10-16 11:10:00,106.82,106.92,106.82,106.84,5274.0,102.9062,103.0025,102.9062,102.9254,5274.0
2024-10-16 11:15:00,106.86,106.9,106.8,106.89,9419.0,102.9447,102.9832,102.8869,102.9736,9419.0
2024-10-16 11:20:00,106.88,106.94,106.83,106.94,17649.0,102.964,103.0218,102.9158,103.0218,17649.0
2024-10-16 11:25:00,106.91,106.93,106.85,106.93,7434.0,102.9929,103.0121,102.9351,103.0121,7434.0
2024-10-16 11:30:00,106.93,106.93,106.81,106.82,15885.0,103.0121,103.0121,102.8965,102.9062,15885.0
2024-10-16 11:35:00,106.82,106.85,106.8,106.84,3200.0,102.9062,102.9351,102.8869,102.9254,3200.0
2024-10-16 11:40:00,106.82,106.82,106.67,106.69,3597.0,102.9062,102.9062,102.7617,102.7809,3597.0
2024-10-16 11:45:00,106.69,106.69,106.5,106.65,55722.0,102.7809,102.7809,102.5979,102.7424,55722.0
2024-10-16 11:50:00,106.67,106.72,106.62,106.62,3356.0,102.7617,102.8098,102.7135,102.7135,3356.0
2024-10-16 11:55:00,106.63,106.72,106.63,106.7,23459.0,102.7231,102.8098,102.7231,102.7906,23459.0
2024-10-16 12:00:00,106.71,106.83,106.7,106.76,7545.0,102.8002,102.9158,102.7906,102.8484,7545.0
2024-10-16 12:05:00,106.75,106.83,106.73,106.8,7565.0,102.8387,102.9158,102.8195,102.8869,7565.0
2024-10-16 12:10:00,106.81,106.88,106.8,106.88,6475.0,102.8965,102.964,102.8869,102.964,6475.0
2024-10-16 12:15:00,106.88,106.92,106.87,106.92,4422.0,102.964,103.0025,102.9543,103.0025,4422.0
2024-10-16 12:20:00,106.92,106.98,106.9,106.97,8313.0,103.0025,103.0603,102.9832,103.0507,8313.0
2024-10-16 12:25:00,106.98,107.0,106.94,106.95,7873.0,103.0603,103.0796,103.0218,103.0314,7873.0
2024-10-16 12:30:00,106.95,106.97,106.93,106.95,3691.0,103.0314,103.0507,103.0121,103.0314,3691.0
2024-10-16 12:35:00,106.94,107.0,106.94,107.0,7378.0,103.0218,103.0796,103.0218,103.0796,7378.0
2024-10-16 12:40:00,107.0,107.0,106.94,106.95,3400.0,103.0796,103.0796,103.0218,103.0314,3400.0
2024-10-16 12:45:00,106.95,106.95,106.8,106.81,20592.0,103.0314,103.0314,102.8869,102.8965,20592.0
2024-10-16 12:50:00,106.81,106.86,106.77,106.8,10534.0,102.8965,102.9447,102.858,102.8869,10534.0
2024-10-16 12:55:00,106.79,106.8,106.73,106.78,11327.0,102.8773,102.8869,102.8195,102.8676,11327.0
2024-10-16 13:00:00,106.78,106.79,106.69,106.72,38742.0,102.8676,102.8773,102.7809,102.8098,38742.0
2024-10-16 13:05:00,106.72,106.76,106.48,106.49,65464.0,102.8098,102.8484,102.5786,102.5883,65464.0
2024-10-16 13:10:00,106.51,106.53,106.32,106.5,87558.0,102.6075,102.6268,102.4245,102.5979,87558.0
2024-10-16 13:15:00,106.37,106.51,106.26,106.39,22316.0,102.4727,102.6075,102.3667,102.4919,22316.0
2024-10-16 13:20:00,106.42,106.6,106.42,106.59,9142.0,102.5208,102.6942,102.5208,102.6846,9142.0
2024-10-16 13:25:00,106.65,106.74,106.54,106.55,9403.0,102.7424,102.8291,102.6364,102.6461,9403.0
2024-10-16 13:30:00,106.58,106.64,106.58,106.61,18179.0,102.675,102.7328,102.675,102.7039,18179.0
2024-10-16 13:35:00,106.59,106.62,106.49,106.52,7702.0,102.6846,102.7135,102.5883,102.6172,7702.0
2024-10-16 13:40:00,106.55,106.56,106.42,106.49,37409.0,102.6461,102.6557,102.5208,102.5883,37409.0
2024-10-16 13:45:00,106.45,106.46,106.32,106.32,6905.0,102.5497,102.5594,102.4245,102.4245,6905.0
2024-10-16 13:50:00,106.34,106.36,106.26,106.32,161080.0,102.4438,102.463,102.3667,102.4245,161080.0
2024-10-16 13:55:00,106.32,106.41,106.26,106.41,16327.0,102.4245,102.5112,102.3667,102.5112,16327.0
2024-10-16 14:00:00,106.42,106.49,106.41,106.42,46138.0,102.5208,102.5883,102.5112,102.5208,46138.0
2024-10-16 14:05:00,106.45,106.65,106.44,106.65,14748.0,102.5497,102.7424,102.5401,102.7424,14748.0
2024-10-16 14:10:00,106.63,106.66,106.61,106.66,3999.0,102.7231,102.752,102.7039,102.752,3999.0
2024-10-16 14:15:00,106.66,106.71,106.62,106.71,4961.0,102.752,102.8002,102.7135,102.8002,4961.0
2024-10-16 14:20:00,106.7,106.87,106.7,106.81,6633.0,102.7906,102.9543,102.7906,102.8965,6633.0
2024-10-16 14:25:00,106.82,106.89,106.8,106.83,8141.0,102.9062,102.9736,102.8869,102.9158,8141.0
2024-10-16 14:30:00,106.8,106.85,106.8,106.81,3509.0,102.8869,102.9351,102.8869,102.8965,3509.0
2024-10-16 14:35:00,106.8,106.86,106.77,106.86,8186.0,102.8869,102.9447,102.858,102.9447,8186.0
2024-10-16 14:40:00,106.85,106.95,106.79,106.92,5437.0,102.9351,103.0314,102.8773,103.0025,5437.0
2024-10-16 14:45:00,106.92,106.96,106.9,106.95,6455.0,103.0025,103.041,102.9832,103.0314,6455.0
2024-10-16 14:50:00,106.95,106.95,106.89,106.9,4766.0,103.0314,103.0314,102.9736,102.9832,4766.0
2024-10-16 14:55:00,106.89,106.91,106.87,106.88,6755.0,102.9736,102.9929,102.9543,102.964,6755.0
2024-10-16 15:00:00,106.89,106.92,106.86,106.88,6934.0,102.9736,103.0025,102.9447,102.964,6934.0
2024-10-16 15:05:00,106.86,106.86,106.82,106.85,3959.0,102.9447,102.9447,102.9062,102.9351,3959.0
2024-10-16 15:10:00,106.85,106.87,106.77,106.78,8803.0,102.9351,102.9543,102.858,102.8676,8803.0
2024-10-16 15:15:00,106.77,106.88,106.77,106.86,10919.0,102.858,102.964,102.858,102.9447,10919.0
2024-10-16 15:20:00,106.85,106.87,106.82,106.86,9517.0,102.9351,102.9543,102.9062,102.9447,9517.0
2024-10-16 15:25:00,106.86,106.87,106.81,106.81,8830.0,102.9447,102.9543,102.8965,102.8965,8830.0
2024-10-16 15:30:00,106.8,106.8,106.64,106.67,13494.0,102.8869,102.8869,102.7328,102.7617,13494.0
2024-10-16 15:35:00,106.67,106.74,106.66,106.74,12339.0,102.7617,102.8291,102.752,102.8291,12339.0
2024-10-16 15:40:00,106.75,106.76,106.64,106.64,18296.0,102.8387,102.8484,102.7328,102.7328,18296.0
2024-10-16 15:45:00,106.65,106.68,106.62,106.63,123093.0,102.7424,102.7713,102.7135,102.7231,123093.0
2024-10-16 15:50:00,106.62,106.89,106.56,106.89,61647.0,102.7135,102.9736,102.6557,102.9736,61647.0
2024-10-16 15:55:00,106.9,107.09,106.89,107.06,149405.0,102.9832,103.1663,102.9736,103.1374,149405.0
2024-10-17 09:30:00,107.57,107.81,107.2,107.33,49648.0,103.6287,103.8599,103.2723,103.3975,49648.0
2024-10-17 09:35:00,107.46,107.46,107.03,107.2,8921.0,103.5227,103.5227,103.1085,103.2723,8921.0
2024-10-17 09:40:00,107.06,107.73,107.0,107.64,9768.0,103.1374,103.7828,103.0796,103.6961,9768.0
2024-10-17 09:45:00,107.56,107.94,107.56,107.82,30623.0,103.6191,103.9851,103.6191,103.8695,30623.0
2024-10-17 09:50:00,107.85,108.01,107.7,107.71,15878.0,103.8984,104.0526,103.7539,103.7636,15878.0
2024-10-17 09:55:00,107.67,107.92,107.5,107.83,8071.0,103.725,103.9659,103.5613,103.8792,8071.0
2024-10-17 10:00:00,107.83,107.88,107.46,107.46,10615.0,103.8792,103.9273,103.5227,103.5227,10615.0
2024-10-17 10:05:00,107.51,107.74,107.43,107.59,10370.0,103.5709,103.7925,103.4938,103.648,10370.0
2024-10-17 10:10:00,107.64,107.69,107.27,107.28,9145.0,103.6961,103.7443,103.3397,103.3493,9145.0
2024-10-17 10:15:00,107.28,107.38,107.18,107.35,9810.0,103.3493,103.4457,103.253,103.4168,9810.0
2024-10-17 10:20:00,107.33,107.4,107.23,107.4,13440.0,103.3975,103.4649,103.3012,103.4649,13440.0
2024-10-17 10:25:00,107.39,107.42,107.11,107.18,7777.0,103.4553,103.4842,103.1856,103.253,7777.0
2024-10-17 10:30:00,107.16,107.29,107.13,107.29,7504.0,103.2337,103.359,103.2048,103.359,7504.0
2024-10-17 10:35:00,107.25,107.28,107.08,107.25,13350.0,103.3204,103.3493,103.1567,103.3204,13350.0
2024-10-17 10:40:00,107.23,107.27,107.13,107.14,9728.0,103.3012,103.3397,103.2048,103.2145,9728.0
2024-10-17 10:45:00,107.14,107.22,107.13,107.21,9188.0,103.2145,103.2915,103.2048,103.2819,9188.0
2024-10-17 10:50:00,107.2,107.24,106.97,106.97,117987.0,103.2723,103.3108,103.0507,103.0507,117987.0
2024-10-17 10:55:00,106.97,107.09,106.94,107.09,31271.0,103.0507,103.1663,103.0218,103.1663,31271.0
2024-10-17 11:00:00,107.09,107.12,106.94,107.06,16135.0,103.1663,103.1952,103.0218,103.1374,16135.0
2024-10-17 11:05:00,107.08,107.21,107.05,107.14,13995.0,103.1567,103.2819,103.1278,103.2145,13995.0
2024-10-17 11:10:00,107.12,107.14,106.95,107.06,18061.0,103.1952,103.2145,103.0314,103.1374,18061.0
2024-10-17 11:15:00,107.06,107.23,107.06,107.1,10601.0,103.1374,103.3012,103.1374,103.1759,10601.0
2024-10-17 11:20:00,107.07,107.23,106.99,107.23,10692.0,103.147,103.3012,103.0699,103.3012,10692.0
2024-10-17 11:25:00,107.23,107.23,107.17,107.2,13047.0,103.3012,103.3012,103.2434,103.2723,13047.0
2024-10-17 11:30:00,107.2,107.28,107.18,107.27,8160.0,103.2723,103.3493,103.253,103.3397,8160.0
2024-10-17 11:35:00,107.28,107.36,107.25,107.33,7258.0,103.3493,103.4264,103.3204,103.3975,7258.0
2024-10-17 11:40:00,107.32,107.35,107.27,107.3,8650.0,103.3879,103.4168,103.3397,103.3686,8650.0
2024-10-17 11:45:00,107.27,107.28,107.07,107.11,7722.0,103.3397,103.3493,103.147,103.1856,7722.0
2024-10-17 11:50:00,107.09,107.23,107.08,107.22,14210.0,103.1663,103.3012,103.1567,103.2915,14210.0
2024-10-17 11:55:00,107.23,107.57,107.23,107.55,24673.0,103.3012,103.6287,103.3012,103.6094,24673.0
2024-10-17 12:00:00,107.52,107.63,107.52,107.56,5438.0,103.5805,103.6865,103.5805,103.6191,5438.0
2024-10-17 12:05:00,107.58,107.59,107.47,107.51,20102.0,103.6383,103.648,103.5324,103.5709,20102.0
2024-10-17 12:10:00,107.52,107.54,107.45,107.49,6641.0,103.5805,103.5998,103.5131,103.5516,6641.0
2024-10-17 12:15:00,107.49,107.55,107.49,107.54,5212.0,103.5516,103.6094,103.5516,103.5998,5212.0
2024-10-17 12:20:00,107.55,107.58,107.53,107.57,6638.0,103.6094,103.6383,103.5902,103.6287,6638.0
2024-10-17 12:25:00,107.56,107.58,107.52,107.55,6162.0,103.6191,103.6383,103.5805,103.6094,6162.0
2024-10-17 12:30:00,107.55,107.63,107.53,107.57,5142.0,103.6094,103.6865,103.5902,103.6287,5142.0
2024-10-17 12:35:00,107.59,107.74,107.58,107.74,6176.0,103.648,103.7925,103.6383,103.7925,6176.0
2024-10-17 12:40:00,107.71,107.73,107.66,107.7,5773.0,103.7636,103.7828,103.7154,103.7539,5773.0
2024-10-17 12:45:00,107.74,107.75,107.67,107.69,8780.0,103.7925,103.8021,103.725,103.7443,8780.0
2024-10-17 12:50:00,107.67,107.71,107.66,107.71,3484.0,103.725,103.7636,103.7154,103.7636,3484.0
2024-10-17 12:55:00,107.68,107.75,107.67,107.71,8087.0,103.7347,103.8021,103.725,103.7636,8087.0
2024-10-17 13:00:00,107.7,107.73,107.67,107.73,7464.0,103.7539,103.7828,103.725,103.7828,7464.0
2024-10-17 13:05:00,107.72,107.72,107.58,107.65,5566.0,103.7732,103.7732,103.6383,103.7058,5566.0
2024-10-17 13:10:00,107.66,107.73,107.66,107.72,4339.0,103.7154,103.7828,103.7154,103.7732,4339.0
2024-10-17 13:15:00,107.7,107.72,107.6,107.6,5747.0,103.7539,103.7732,103.6576,103.6576,5747.0
2024-10-17 13:20:00,107.62,107.65,107.6,107.61,3872.0,103.6769,103.7058,103.6576,103.6672,3872.0
2024-10-17 13:25:00,107.6,107.6,107.57,107.58,3700.0,103.6576,103.6576,103.6287,103.6383,3700.0
2024-10-17 13:30:00,107.59,107.6,107.48,107.48,8825.0,103.648,103.6576,103.542,103.542,8825.0
2024-10-17 13:35:00,107.47,107.49,107.4,107.46,8995.0,103.5324,103.5516,103.4649,103.5227,8995.0
2024-10-17 13:40:00,107.45,107.63,107.4,107.63,14643.0,103.5131,103.6865,103.4649,103.6865,14643.0
2024-10-17 13:45:00,107.67,107.82,107.66,107.79,11279.0,103.725,103.8695,103.7154,103.8406,11279.0
2024-10-17 13:50:00,107.76,107.76,107.53,107.55,5339.0,103.8117,103.8117,103.5902,103.6094,5339.0
2024-10-17 13:55:00,107.55,107.59,107.49,107.5,9196.0,103.6094,103.648,103.5516,103.5613,9196.0
2024-10-17 14:00:00,107.5,107.6,107.47,107.51,20490.0,103.5613,103.6576,103.5324,103.5709,20490.0
2024-10-17 14:05:00,107.49,107.49,107.25,107.32,22425.0,103.5516,103.5516,103.3204,103.3879,22425.0
2024-10-17 14:10:00,107.32,107.48,107.3,107.43,15368.0,103.3879,103.542,103.3686,103.4938,15368.0
2024-10-17 14:15:00,107.44,107.53,107.44,107.47,20022.0,103.5035,103.5902,103.5035,103.5324,20022.0
2024-10-17 14:20:00,107.45,107.55,107.45,107.48,8668.0,103.5131,103.6094,103.5131,103.542,8668.0
2024-10-17 14:25:00,107.49,107.59,107.45,107.45,11122.0,103.5516,103.648,103.5131,103.5131,11122.0
2024-10-17 14:30:00,107.45,107.49,107.44,107.47,7805.0,103.5131,103.5516,103.5035,103.5324,7805.0
2024-10-17 14:35:00,107.46,107.51,107.44,107.5,8136.0,103.5227,103.5709,103.5035,103.5613,8136.0
2024-10-17 14:40:00,107.51,107.58,107.46,107.58,5936.0,103.5709,103.6383,103.5227,103.6383,5936.0
2024-10-17 14:45:00,107.59,107.61,107.52,107.53,11006.0,103.648,103.6672,103.5805,103.5902,11006.0
2024-10-17 14:50:00,107.54,107.6,107.53,107.57,4478.0,103.5998,103.6576,103.5902,103.6287,4478.0
2024-10-17 14:55:00,107.58,107.59,107.56,107.57,7851.0,103.6383,103.648,103.6191,103.6287,7851.0
2024-10-17 15:00:00,107.57,107.62,107.53,107.56,8517.0,103.6287,103.6769,103.5902,103.6191,8517.0
2024-10-17 15:05:00,107.56,107.6,107.54,107.59,8988.0,103.6191,103.6576,103.5998,103.648,8988.0
2024-10-17 15:10:00,107.59,107.61,107.57,107.6,7157.0,103.648,103.6672,103.6287,103.6576,7157.0
2024-10-17 15:15:00,107.6,107.6,107.51,107.52,8058.0,103.6576,103.6576,103.5709,103.5805,8058.0
2024-10-17 15:20:00,107.51,107.56,107.47,107.5,8465.0,103.5709,103.6191,103.5324,103.5613,8465.0
2024-10-17 15:25:00,107.49,107.55,107.48,107.52,9701.0,103.5516,103.6094,103.542,103.5805,9701.0
2024-10-17 15:30:00,107.52,107.52,107.44,107.48,9848.0,103.5805,103.5805,103.5035,103.542,9848.0
2024-10-17 15:35:00,107.47,107.49,107.4,107.42,19720.0,103.5324,103.5516,103.4649,103.4842,19720.0
2024-10-17 15:40:00,107.41,107.44,107.38,107.38,24628.0,103.4746,103.5035,103.4457,103.4457,24628.0
2024-10-17 15:45:00,107.38,107.51,107.32,107.5,26908.0,103.4457,103.5709,103.3879,103.5613,26908.0
2024-10-17 15:50:00,107.53,107.7,107.46,107.64,45718.0,103.5902,103.7539,103.5227,103.6961,45718.0
2024-10-17 15:55:00,107.63,107.69,107.56,107.57,94277.0,103.6865,103.7443,103.6191,103.6287,94277.0
2024-10-18 09:30:00,110.0,110.42,109.04,109.26,353420.0,105.9697,106.3743,105.0448,105.2568,353420.0
2024-10-18 09:35:00,109.4,110.22,109.26,109.98,33271.0,105.3916,106.1816,105.2568,105.9504,33271.0
2024-10-18 09:40:00,109.91,109.94,109.54,109.64,13426.0,105.883,105.9119,105.5265,105.6229,13426.0
2024-10-18 09:45:00,109.71,109.78,109.27,109.56,23467.0,105.6903,105.7577,105.2664,105.5458,23467.0
2024-10-18 09:50:00,109.61,109.63,108.97,109.0,50871.0,105.594,105.6132,104.9774,105.0063,50871.0
2024-10-18 09:55:00,109.06,109.51,108.94,109.16,23194.0,105.0641,105.4976,104.9485,105.1604,23194.0
2024-10-18 10:00:00,109.07,109.36,109.04,109.24,9641.0,105.0737,105.3531,105.0448,105.2375,9641.0
2024-10-18 10:05:00,109.31,109.49,109.23,109.32,16247.0,105.3049,105.4784,105.2279,105.3146,16247.0
2024-10-18 10:10:00,109.3,109.49,109.18,109.19,12744.0,105.2953,105.4784,105.1797,105.1893,12744.0
2024-10-18 10:15:00,109.15,109.21,109.1,109.21,7109.0,105.1508,105.2086,105.1026,105.2086,7109.0
2024-10-18 10:20:00,109.16,109.23,109.09,109.21,13019.0,105.1604,105.2279,105.093,105.2086,13019.0
2024-10-18 10:25:00,109.17,109.42,109.09,109.35,19142.0,105.1701,105.4109,105.093,105.3435,19142.0
2024-10-18 10:30:00,109.36,109.46,109.28,109.29,11142.0,105.3531,105.4494,105.276,105.2857,11142.0
2024-10-18 10:35:00,109.3,109.78,109.3,109.78,25583.0,105.2953,105.7577,105.2953,105.7577,25583.0
2024-10-18 10:40:00,109.78,109.84,109.68,109.83,12943.0,105.7577,105.8155,105.6614,105.8059,12943.0
2024-10-18 10:45:00,109.79,109.8,109.67,109.72,18382.0,105.7674,105.777,105.6518,105.6999,18382.0
2024-10-18 10:50:00,109.72,109.97,109.72,109.79,18230.0,105.6999,105.9408,105.6999,105.7674,18230.0
2024-10-18 10:55:00,109.73,109.75,109.51,109.55,22731.0,105.7096,105.7288,105.4976,105.5362,22731.0
2024-10-18 11:00:00,109.55,109.63,109.52,109.63,18633.0,105.5362,105.6132,105.5073,105.6132,18633.0
2024-10-18 11:05:00,109.6,109.67,109.59,109.66,8931.0,105.5843,105.6518,105.5747,105.6421,8931.0
2024-10-18 11:10:00,109.65,109.75,109.61,109.73,15619.0,105.6325,105.7288,105.594,105.7096,15619.0
2024-10-18 11:15:00,109.7,109.76,109.66,109.67,6276.0,105.6807,105.7385,105.6421,105.6518,6276.0
2024-10-18 11:20:00,109.67,109.67,109.53,109.65,14967.0,105.6518,105.6518,105.5169,105.6325,14967.0
2024-10-18 11:25:00,109.65,109.82,109.61,109.72,14541.0,105.6325,105.7963,105.594,105.6999,14541.0
2024-10-18 11:30:00,109.72,109.97,109.71,109.97,10021.0,105.6999,105.9408,105.6903,105.9408,10021.0
2024-10-18 11:35:00,109.95,109.99,109.88,109.91,7045.0,105.9215,105.96,105.8541,105.883,7045.0
2024-10-18 11:40:00,109.95,109.99,109.86,109.89,5860.0,105.9215,105.96,105.8348,105.8637,5860.0
2024-10-18 11:45:00,109.85,109.87,109.75,109.81,9139.0,105.8252,105.8444,105.7288,105.7866,9139.0
2024-10-18 11:50:00,109.78,109.87,109.78,109.83,3137.0,105.7577,105.8444,105.7577,105.8059,3137.0
2024-10-18 11:55:00,109.82,109.92,109.78,109.92,11030.0,105.7963,105.8926,105.7577,105.8926,11030.0
2024-10-18 12:00:00,109.93,109.98,109.9,109.96,4743.0,105.9022,105.9504,105.8733,105.9311,4743.0
2024-10-18 12:05:00,109.94,110.02,109.91,109.98,24112.0,105.9119,105.9889,105.883,105.9504,24112.0
2024-10-18 12:10:00,109.99,110.04,109.95,110.01,8908.0,105.96,106.0082,105.9215,105.9793,8908.0
2024-10-18 12:15:00,110.02,110.25,110.01,110.16,8495.0,105.9889,106.2105,105.9793,106.1238,8495.0
2024-10-18 12:20:00,110.16,110.16,110.07,110.12,4725.0,106.1238,106.1238,106.0371,106.0853,4725.0
2024-10-18 12:25:00,110.13,110.2,110.12,110.17,6913.0,106.0949,106.1623,106.0853,106.1334,6913.0
2024-10-18 12:30:00,110.15,110.16,110.09,110.13,10920.0,106.1142,106.1238,106.0564,106.0949,10920.0
2024-10-18 12:35:00,110.14,110.25,110.12,110.19,8828.0,106.1045,106.2105,106.0853,106.1527,8828.0
2024-10-18 12:40:00,110.2,110.21,110.16,110.16,5973.0,106.1623,106.172,106.1238,106.1238,5973.0
2024-10-18 12:45:00,110.16,110.24,110.14,110.17,5932.0,106.1238,106.2009,106.1045,106.1334,5932.0
2024-10-18 12:50:00,110.17,110.25,110.15,110.24,5094.0,106.1334,106.2105,106.1142,106.2009,5094.0
2024-10-18 12:55:00,110.25,110.3,110.05,110.05,7816.0,106.2105,106.2587,106.0178,106.0178,7816.0
2024-10-18 13:00:00,110.04,110.11,110.01,110.04,9309.0,106.0082,106.0756,105.9793,106.0082,9309.0
2024-10-18 13:05:00,110.07,110.09,110.03,110.08,15973.0,106.0371,106.0564,105.9986,106.0467,15973.0
2024-10-18 13:10:00,110.08,110.33,110.08,110.28,8966.0,106.0467,106.2876,106.0467,106.2394,8966.0
2024-10-18 13:15:00,110.3,110.31,110.16,110.24,6392.0,106.2587,106.2683,106.1238,106.2009,6392.0
2024-10-18 13:20:00,110.24,110.35,110.24,110.3,7028.0,106.2009,106.3068,106.2009,106.2587,7028.0
2024-10-18 13:25:00,110.29,110.29,110.11,110.12,7349.0,106.249,106.249,106.0756,106.0853,7349.0
2024-10-18 13:30:00,110.12,110.13,110.05,110.09,19422.0,106.0853,106.0949,106.0178,106.0564,19422.0
2024-10-18 13:35:00,110.1,110.1,109.97,110.02,9941.0,106.066,106.066,105.9408,105.9889,9941.0
2024-10-18 13:40:00,110.04,110.08,110.01,110.08,9118.0,106.0082,106.0467,105.9793,106.0467,9118.0
2024-10-18 13:45:00,110.05,110.13,110.03,110.13,13312.0,106.0178,106.0949,105.9986,106.0949,13312.0
2024-10-18 13:50:00,110.11,110.17,110.04,110.05,9835.0,106.0756,106.1334,106.0082,106.0178,9835.0
2024-10-18 13:55:00,110.05,110.15,110.02,110.03,16783.0,106.0178,106.1142,105.9889,105.9986,16783.0
2024-10-18 14:00:00,110.02,110.04,109.85,110.0,13882.0,105.9889,106.0082,105.8252,105.9697,13882.0
2024-10-18 14:05:00,110.01,110.16,110.0,110.11,11427.0,105.9793,106.1238,105.9697,106.0756,11427.0
2024-10-18 14:10:00,110.11,110.25,110.08,110.2,14095.0,106.0756,106.2105,106.0467,106.1623,14095.0
2024-10-18 14:15:00,110.2,110.22,110.17,110.2,11021.0,106.1623,106.1816,106.1334,106.1623,11021.0
2024-10-18 14:20:00,110.2,110.22,110.14,110.18,7854.0,106.1623,106.1816,106.1045,106.1431,7854.0
2024-10-18 14:25:00,110.19,110.22,110.13,110.13,9058.0,106.1527,106.1816,106.0949,106.0949,9058.0
2024-10-18 14:30:00,110.14,110.14,110.05,110.06,19565.0,106.1045,106.1045,106.0178,106.0275,19565.0
2024-10-18 14:35:00,110.05,110.09,110.05,110.05,7352.0,106.0178,106.0564,106.0178,106.0178,7352.0
2024-10-18 14:40:00,110.05,110.12,110.04,110.09,15263.0,106.0178,106.0853,106.0082,106.0564,15263.0
2024-10-18 14:45:00,110.08,110.23,110.07,110.15,9842.0,106.0467,106.1912,106.0371,106.1142,9842.0
2024-10-18 14:50:00,110.15,110.16,110.0,110.02,8453.0,106.1142,106.1238,105.9697,105.9889,8453.0
2024-10-18 14:55:00,110.01,110.2,110.01,110.2,10604.0,105.9793,106.1623,105.9793,106.1623,10604.0
2024-10-18 15:00:00,110.2,110.23,110.11,110.21,12143.0,106.1623,106.1912,106.0756,106.172,12143.0
2024-10-18 15:05:00,110.21,110.22,110.16,110.22,8966.0,106.172,106.1816,106.1238,106.1816,8966.0
2024-10-18 15:10:00,110.2,110.2,110.1,110.13,12606.0,106.1623,106.1623,106.066,106.0949,12606.0
2024-10-18 15:15:00,110.14,110.16,110.1,110.12,16752.0,106.1045,106.1238,106.066,106.0853,16752.0
2024-10-18 15:20:00,110.11,110.11,109.96,109.98,20481.0,106.0756,106.0756,105.9311,105.9504,20481.0
2024-10-18 15:25:00,109.98,110.02,109.95,109.99,14880.0,105.9504,105.9889,105.9215,105.96,14880.0
2024-10-18 15:30:00,109.99,110.02,109.97,109.98,8807.0,105.96,105.9889,105.9408,105.9504,8807.0
2024-10-18 15:35:00,109.98,110.05,109.95,110.04,21031.0,105.9504,106.0178,105.9215,106.0082,21031.0
2024-10-18 15:40:00,110.04,110.06,109.96,110.04,18082.0,106.0082,106.0275,105.9311,106.0082,18082.0
2024-10-18 15:45:00,110.04,110.17,110.02,110.13,15843.0,106.0082,106.1334,105.9889,106.0949,15843.0
2024-10-18 15:50:00,110.13,110.18,110.02,110.07,59995.0,106.0949,106.1431,105.9889,106.0371,59995.0
2024-10-18 15:55:00,110.08,110.16,110.01,110.1,132420.0,106.0467,106.1238,105.9793,106.066,132420.0
2024-10-21 09:30:00,109.91,110.27,109.44,110.03,50014.0,105.883,106.2298,105.4302,105.9986,50014.0
2024-10-21 09:35:00,110.03,110.22,109.94,110.08,19153.0,105.9986,106.1816,105.9119,106.0467,19153.0
2024-10-21 09:40:00,110.08,110.21,109.93,109.98,13909.0,106.0467,106.172,105.9022,105.9504,13909.0
2024-10-21 09:45:00,109.98,110.3,109.98,110.26,9690.0,105.9504,106.2587,105.9504,106.2201,9690.0
2024-10-21 09:50:00,110.23,110.43,110.19,110.23,26041.0,106.1912,106.3839,106.1527,106.1912,26041.0
2024-10-21 09:55:00,110.26,110.26,110.01,110.01,9057.0,106.2201,106.2201,105.9793,105.9793,9057.0
2024-10-21 10:00:00,109.98,110.38,109.96,110.28,17887.0,105.9504,106.3357,105.9311,106.2394,17887.0
2024-10-21 10:05:00,110.29,110.39,110.23,110.37,7686.0,106.249,106.3454,106.1912,106.3261,7686.0
2024-10-21 10:10:00,110.39,110.4,110.3,110.37,11463.0,106.3454,106.355,106.2587,106.3261,11463.0
2024-10-21 10:15:00,110.35,110.55,110.3,110.31,34629.0,106.3068,106.4995,106.2587,106.2683,34629.0
2024-10-21 10:20:00,110.3,110.61,110.3,110.59,10287.0,106.2587,106.5573,106.2587,106.538,10287.0
2024-10-21 10:25:00,110.6,110.61,110.42,110.42,24093.0,106.5477,106.5573,106.3743,106.3743,24093.0
2024-10-21 10:30:00,110.39,110.46,110.26,110.46,9534.0,106.3454,106.4128,106.2201,106.4128,9534.0
2024-10-21 10:35:00,110.44,110.66,110.44,110.57,13688.0,106.3935,106.6055,106.3935,106.5188,13688.0
2024-10-21 10:40:00,110.52,110.55,110.37,110.39,28067.0,106.4706,106.4995,106.3261,106.3454,28067.0
2024-10-21 10:45:00,110.36,110.36,110.03,110.06,16450.0,106.3165,106.3165,105.9986,106.0275,16450.0
2024-10-21 10:50:00,110.06,110.28,110.05,110.25,10994.0,106.0275,106.2394,106.0178,106.2105,10994.0
2024-10-21 10:55:00,110.25,110.31,110.21,110.22,8561.0,106.2105,106.2683,106.172,106.1816,8561.0
2024-10-21 11:00:00,110.18,110.19,109.97,109.98,12068.0,106.1431,106.1527,105.9408,105.9504,12068.0
2024-10-21 11:05:00,109.95,109.95,109.76,109.83,12513.0,105.9215,105.9215,105.7385,105.8059,12513.0
2024-10-21 11:10:00,109.87,110.0,109.84,109.97,8688.0,105.8444,105.9697,105.8155,105.9408,8688.0
2024-10-21 11:15:00,109.97,109.97,109.76,109.85,6378.0,105.9408,105.9408,105.7385,105.8252,6378.0
2024-10-21 11:20:00,109.86,109.86,109.65,109.65,7794.0,105.8348,105.8348,105.6325,105.6325,7794.0
2024-10-21 11:25:00,109.64,109.71,109.63,109.66,7906.0,105.6229,105.6903,105.6132,105.6421,7906.0
2024-10-21 11:30:00,109.63,109.68,109.6,109.67,6322.0,105.6132,105.6614,105.5843,105.6518,6322.0
2024-10-21 11:35:00,109.67,109.73,109.54,109.72,11760.0,105.6518,105.7096,105.5265,105.6999,11760.0
2024-10-21 11:40:00,109.69,109.79,109.64,109.78,10774.0,105.671,105.7674,105.6229,105.7577,10774.0
2024-10-21 11:45:00,109.78,109.92,109.76,109.92,15398.0,105.7577,105.8926,105.7385,105.8926,15398.0
2024-10-21 11:50:00,109.92,110.0,109.89,109.94,10810.0,105.8926,105.9697,105.8637,105.9119,10810.0
2024-10-21 11:55:00,109.96,110.08,109.95,110.07,9375.0,105.9311,106.0467,105.9215,106.0371,9375.0
2024-10-21 12:00:00,110.07,110.07,109.95,110.01,10600.0,106.0371,106.0371,105.9215,105.9793,10600.0
2024-10-21 12:05:00,110.01,110.05,109.99,110.03,8809.0,105.9793,106.0178,105.96,105.9986,8809.0
2024-10-21 12:10:00,110.06,110.06,109.95,109.96,6760.0,106.0275,106.0275,105.9215,105.9311,6760.0
2024-10-21 12:15:00,109.97,110.0,109.94,109.98,6203.0,105.9408,105.9697,105.9119,105.9504,6203.0
2024-10-21 12:20:00,109.99,110.0,109.91,109.96,8308.0,105.96,105.9697,105.883,105.9311,8308.0
2024-10-21 12:25:00,109.99,110.0,109.91,109.92,6593.0,105.96,105.9697,105.883,105.8926,6593.0
2024-10-21 12:30:00,109.96,110.03,109.91,110.03,6845.0,105.9311,105.9986,105.883,105.9986,6845.0
2024-10-21 12:35:00,110.03,110.05,109.93,109.95,8629.0,105.9986,106.0178,105.9022,105.9215,8629.0
2024-10-21 12:40:00,109.96,110.0,109.96,109.96,6342.0,105.9311,105.9697,105.9311,105.9311,6342.0
2024-10-21 12:45:00,109.94,109.95,109.92,109.94,4176.0,105.9119,105.9215,105.8926,105.9119,4176.0
2024-10-21 12:50:00,109.94,110.02,109.93,110.02,4997.0,105.9119,105.9889,105.9022,105.9889,4997.0
2024-10-21 12:55:00,110.03,110.1,110.0,110.07,7330.0,105.9986,106.066,105.9697,106.0371,7330.0
2024-10-21 13:00:00,110.04,110.12,110.03,110.04,3788.0,106.0082,106.0853,105.9986,106.0082,3788.0
2024-10-21 13:05:00,110.05,110.14,110.05,110.14,5695.0,106.0178,106.1045,106.0178,106.1045,5695.0
2024-10-21 13:10:00,110.14,110.2,110.14,110.16,7054.0,106.1045,106.1623,106.1045,106.1238,7054.0
2024-10-21 13:15:00,110.15,110.18,110.08,110.11,9792.0,106.1142,106.1431,106.0467,106.0756,9792.0
2024-10-21 13:20:00,110.12,110.12,110.07,110.12,5914.0,106.0853,106.0853,106.0371,106.0853,5914.0
2024-10-21 13:25:00,110.12,110.13,109.78,109.87,46784.0,106.0853,106.0949,105.7577,105.8444,46784.0
2024-10-21 13:30:00,109.81,109.94,109.76,109.94,8914.0,105.7866,105.9119,105.7385,105.9119,8914.0
2024-10-21 13:35:00,109.94,109.98,109.89,109.94,10568.0,105.9119,105.9504,105.8637,105.9119,10568.0
2024-10-21 13:40:00,109.93,109.96,109.86,109.96,10854.0,105.9022,105.9311,105.8348,105.9311,10854.0
2024-10-21 13:45:00,109.97,109.97,109.92,109.93,10610.0,105.9408,105.9408,105.8926,105.9022,10610.0
2024-10-21 13:50:00,109.94,109.98,109.9,109.91,6389.0,105.9119,105.9504,105.8733,105.883,6389.0
2024-10-21 13:55:00,109.91,109.99,109.86,109.98,17851.0,105.883,105.96,105.8348,105.9504,17851.0
2024-10-21 14:00:00,109.98,109.99,109.84,109.9,11252.0,105.9504,105.96,105.8155,105.8733,11252.0
2024-10-21 14:05:00,109.91,109.96,109.86,109.91,14666.0,105.883,105.9311,105.8348,105.883,14666.0
2024-10-21 14:10:00,109.9,109.9,109.79,109.83,9833.0,105.8733,105.8733,105.7674,105.8059,9833.0
2024-10-21 14:15:00,109.82,109.9,109.8,109.9,8787.0,105.7963,105.8733,105.777,105.8733,8787.0
2024-10-21 14:20:00,109.91,109.93,109.85,109.9,16641.0,105.883,105.9022,105.8252,105.8733,16641.0
2024-10-21 14:25:00,109.91,109.92,109.85,109.87,13516.0,105.883,105.8926,105.8252,105.8444,13516.0
2024-10-21 14:30:00,109.87,109.88,109.77,109.84,12953.0,105.8444,105.8541,105.7481,105.8155,12953.0
2024-10-21 14:35:00,109.84,109.88,109.82,109.83,7420.0,105.8155,105.8541,105.7963,105.8059,7420.0
2024-10-21 14:40:00,109.83,109.83,109.78,109.78,10393.0,105.8059,105.8059,105.7577,105.7577,10393.0
2024-10-21 14:45:00,109.77,109.87,109.76,109.86,20362.0,105.7481,105.8444,105.7385,105.8348,20362.0
2024-10-21 14:50:00,109.87,109.89,109.69,109.71,57743.0,105.8444,105.8637,105.671,105.6903,57743.0
2024-10-21 14:55:00,109.7,109.72,109.58,109.61,20188.0,105.6807,105.6999,105.5651,105.594,20188.0
2024-10-21 15:00:00,109.62,109.74,109.5,109.53,29871.0,105.6036,105.7192,105.488,105.5169,29871.0
2024-10-21 15:05:00,109.53,109.58,109.49,109.52,79367.0,105.5169,105.5651,105.4784,105.5073,79367.0
2024-10-21 15:10:00,109.52,109.61,109.49,109.6,17158.0,105.5073,105.594,105.4784,105.5843,17158.0
2024-10-21 15:15:00,109.6,109.63,109.57,109.6,17907.0,105.5843,105.6132,105.5554,105.5843,17907.0
2024-10-21 15:20:00,109.61,109.61,109.53,109.53,16155.0,105.594,105.594,105.5169,105.5169,16155.0
2024-10-21 15:25:00,109.53,109.61,109.52,109.53,25026.0,105.5169,105.594,105.5073,105.5169,25026.0
2024-10-21 15:30:00,109.53,109.53,109.38,109.48,34394.0,105.5169,105.5169,105.3724,105.4687,34394.0
2024-10-21 15:35:00,109.48,109.49,109.3,109.37,27853.0,105.4687,105.4784,105.2953,105.3627,27853.0
2024-10-21 15:40:00,109.37,109.44,109.22,109.26,29096.0,105.3627,105.4302,105.2182,105.2568,29096.0
2024-10-21 15:45:00,109.26,109.5,109.22,109.45,32143.0,105.2568,105.488,105.2182,105.4398,32143.0
2024-10-21 15:50:00,109.46,109.5,109.37,109.46,71991.0,105.4494,105.488,105.3627,105.4494,71991.0
2024-10-21 15:55:00,109.46,109.64,109.44,109.59,170453.0,105.4494,105.6229,105.4302,105.5747,170453.0
2024-10-22 09:30:00,106.22,107.0,104.66,104.84,118402.0,102.3282,103.0796,100.8253,100.9987,118402.0
2024-10-22 09:35:00,104.82,104.84,103.82,103.83,35829.0,100.9795,100.9987,100.0161,100.0257,35829.0
2024-10-22 09:40:00,103.81,103.9,103.09,103.32,42723.0,100.0065,100.0932,99.3128,99.5344,42723.0
2024-10-22 09:45:00,103.1,103.81,102.65,103.45,42934.0,99.3225,100.0065,98.889,99.6597,42934.0
2024-10-22 09:50:00,103.52,103.93,103.4,103.89,22236.0,99.7271,100.1221,99.6115,100.0835,22236.0
2024-10-22 09:55:00,103.85,104.04,103.46,103.95,55432.0,100.045,100.228,99.6693,100.1413,55432.0
2024-10-22 10:00:00,103.98,104.11,103.29,103.29,100210.0,100.1702,100.2955,99.5055,99.5055,100210.0
2024-10-22 10:05:00,103.33,103.48,102.87,103.05,59968.0,99.544,99.6886,99.1009,99.2743,59968.0
2024-10-22 10:10:00,103.09,103.43,103.09,103.41,14290.0,99.3128,99.6404,99.3128,99.6211,14290.0
2024-10-22 10:15:00,103.42,103.49,103.02,103.08,14147.0,99.6308,99.6982,99.2454,99.3032,14147.0
2024-10-22 10:20:00,103.04,103.05,102.56,102.62,20332.0,99.2647,99.2743,98.8023,98.8601,20332.0
2024-10-22 10:25:00,102.65,103.13,102.65,103.12,27485.0,98.889,99.3514,98.889,99.3417,27485.0
2024-10-22 10:30:00,103.1,103.73,103.02,103.23,25996.0,99.3225,99.9294,99.2454,99.4477,25996.0
2024-10-22 10:35:00,103.25,103.34,102.92,102.94,39455.0,99.467,99.5537,99.1491,99.1683,39455.0
2024-10-22 10:40:00,102.93,103.17,102.84,103.12,21777.0,99.1587,99.3899,99.072,99.3417,21777.0
2024-10-22 10:45:00,103.12,103.35,103.03,103.25,21000.0,99.3417,99.5633,99.255,99.467,21000.0
2024-10-22 10:50:00,103.26,103.4,103.06,103.18,20907.0,99.4766,99.6115,99.2839,99.3995,20907.0
2024-10-22 10:55:00,103.29,103.29,103.09,103.19,12198.0,99.5055,99.5055,99.3128,99.4092,12198.0
2024-10-22 11:00:00,103.17,103.36,102.97,103.0,41467.0,99.3899,99.573,99.1972,99.2261,41467.0
2024-10-22 11:05:00,103.01,103.31,102.97,103.27,26855.0,99.2358,99.5248,99.1972,99.4862,26855.0
2024-10-22 11:10:00,103.32,103.38,103.11,103.36,22796.0,99.5344,99.5922,99.3321,99.573,22796.0
2024-10-22 11:15:00,103.39,103.55,103.37,103.5,13951.0,99.6019,99.756,99.5826,99.7078,13951.0
2024-10-22 11:20:00,103.52,103.55,103.35,103.35,6515.0,99.7271,99.756,99.5633,99.5633,6515.0
2024-10-22 11:25:00,103.39,103.47,103.31,103.37,17055.0,99.6019,99.6789,99.5248,99.5826,17055.0
2024-10-22 11:30:00,103.37,103.52,103.3,103.47,25623.0,99.5826,99.7271,99.5151,99.6789,25623.0
2024-10-22 11:35:00,103.48,103.72,103.47,103.67,12822.0,99.6886,99.9198,99.6789,99.8716,12822.0
2024-10-22 11:40:00,103.71,103.89,103.7,103.85,19055.0,99.9101,100.0835,99.9005,100.045,19055.0
2024-10-22 11:45:00,103.82,103.85,103.51,103.59,22542.0,100.0161,100.045,99.7175,99.7945,22542.0
2024-10-22 11:50:00,103.56,103.69,103.53,103.62,29795.0,99.7656,99.8909,99.7367,99.8234,29795.0
2024-10-22 11:55:00,103.58,103.72,103.54,103.62,17475.0,99.7849,99.9198,99.7464,99.8234,17475.0
2024-10-22 12:00:00,103.63,104.74,103.59,104.32,71281.0,99.8331,100.9024,99.7945,100.4978,71281.0
2024-10-22 12:05:00,104.37,104.39,100.12,101.35,540172.0,100.5459,100.5652,96.4517,97.6366,540172.0
2024-10-22 12:10:00,101.36,103.05,100.53,101.94,223540.0,97.6462,99.2743,96.8466,98.205,223540.0
2024-10-22 12:15:00,101.87,102.05,100.26,100.26,133877.0,98.1375,98.3109,96.5865,96.5865,133877.0
2024-10-22 12:20:00,100.26,100.93,100.03,100.41,60588.0,96.5865,97.232,96.365,96.731,60588.0
2024-10-22 12:25:00,100.31,101.13,100.06,100.21,107387.0,96.6347,97.4247,96.3939,96.5384,107387.0
2024-10-22 12:30:00,100.23,100.61,100.01,100.3,67505.0,96.5576,96.9237,96.3457,96.6251,67505.0
2024-10-22 12:35:00,100.39,101.26,100.37,101.13,81465.0,96.7118,97.5499,96.6925,97.4247,81465.0
2024-10-22 12:40:00,101.2,101.58,100.7,100.77,30589.0,97.4921,97.8582,97.0104,97.0778,30589.0
2024-10-22 12:45:00,100.87,101.53,100.87,101.53,41427.0,97.1742,97.81,97.1742,97.81,41427.0
2024-10-22 12:50:00,101.55,102.96,101.55,102.5,119803.0,97.8293,99.1876,97.8293,98.7445,119803.0
2024-10-22 12:55:00,102.52,103.0,102.43,102.98,43223.0,98.7637,99.2261,98.677,99.2069,43223.0
2024-10-22 13:00:00,102.98,103.57,102.95,103.53,54792.0,99.2069,99.7753,99.178,99.7367,54792.0
2024-10-22 13:05:00,103.38,103.5,102.94,103.08,58109.0,99.5922,99.7078,99.1683,99.3032,58109.0
2024-10-22 13:10:00,103.04,103.32,102.61,102.99,21661.0,99.2647,99.5344,98.8504,99.2165,21661.0
2024-10-22 13:15:00,103.07,103.23,102.84,103.04,24345.0,99.2936,99.4477,99.072,99.2647,24345.0
2024-10-22 13:20:00,103.04,103.08,102.84,102.94,16305.0,99.2647,99.3032,99.072,99.1683,16305.0
2024-10-22 13:25:00,102.88,103.16,102.83,103.02,11513.0,99.1105,99.3803,99.0624,99.2454,11513.0
2024-10-22 13:30:00,103.04,103.27,103.0,103.01,21603.0,99.2647,99.4862,99.2261,99.2358,21603.0
2024-10-22 13:35:00,103.07,103.27,103.04,103.04,14092.0,99.2936,99.4862,99.2647,99.2647,14092.0
2024-10-22 13:40:00,102.99,103.09,102.81,102.84,20065.0,99.2165,99.3128,99.0431,99.072,20065.0
2024-10-22 13:45:00,102.83,103.15,102.76,103.09,10617.0,99.0624,99.3706,98.9949,99.3128,10617.0
2024-10-22 13:50:00,103.11,103.31,103.05,103.28,11479.0,99.3321,99.5248,99.2743,99.4959,11479.0
2024-10-22 13:55:00,103.27,103.29,103.11,103.25,13341.0,99.4862,99.5055,99.3321,99.467,13341.0
2024-10-22 14:00:00,103.25,103.45,103.16,103.18,12995.0,99.467,99.6597,99.3803,99.3995,12995.0
2024-10-22 14:05:00,103.2,103.45,103.14,103.37,15116.0,99.4188,99.6597,99.361,99.5826,15116.0
2024-10-22 14:10:00,103.35,103.4,103.21,103.24,12932.0,99.5633,99.6115,99.4284,99.4573,12932.0
2024-10-22 14:15:00,103.25,103.46,103.19,103.37,13905.0,99.467,99.6693,99.4092,99.5826,13905.0
2024-10-22 14:20:00,103.4,103.46,103.28,103.35,20082.0,99.6115,99.6693,99.4959,99.5633,20082.0
2024-10-22 14:25:00,103.37,103.46,103.28,103.44,12136.0,99.5826,99.6693,99.4959,99.65,12136.0
2024-10-22 14:30:00,103.4,103.75,103.4,103.71,34351.0,99.6115,99.9487,99.6115,99.9101,34351.0
2024-10-22 14:35:00,103.72,104.06,103.71,103.82,27303.0,99.9198,100.2473,99.9101,100.0161,27303.0
2024-10-22 14:40:00,103.87,103.96,103.7,103.74,103609.0,100.0643,100.151,99.9005,99.939,103609.0
2024-10-22 14:45:00,103.77,104.04,103.66,103.69,14961.0,99.9679,100.228,99.862,99.8909,14961.0
2024-10-22 14:50:00,103.75,104.05,103.73,103.97,13637.0,99.9487,100.2377,99.9294,100.1606,13637.0
2024-10-22 14:55:00,103.98,104.03,103.83,104.01,21373.0,100.1702,100.2184,100.0257,100.1991,21373.0
2024-10-22 15:00:00,104.0,104.14,103.92,104.11,17607.0,100.1895,100.3244,100.1124,100.2955,17607.0
2024-10-22 15:05:00,104.1,104.38,104.07,104.25,36217.0,100.2858,100.5556,100.2569,100.4303,36217.0
2024-10-22 15:10:00,104.26,104.36,104.07,104.35,28872.0,100.44,100.5363,100.2569,100.5267,28872.0
2024-10-22 15:15:00,104.36,104.53,104.35,104.44,30180.0,100.5363,100.7001,100.5267,100.6134,30180.0
2024-10-22 15:20:00,104.44,104.52,104.25,104.28,29331.0,100.6134,100.6904,100.4303,100.4592,29331.0
2024-10-22 15:25:00,104.29,104.41,104.16,104.4,23473.0,100.4689,100.5845,100.3436,100.5748,23473.0
2024-10-22 15:30:00,104.43,104.43,104.19,104.25,30627.0,100.6037,100.6037,100.3725,100.4303,30627.0
2024-10-22 15:35:00,104.26,104.41,104.24,104.36,37265.0,100.44,100.5845,100.4207,100.5363,37265.0
2024-10-22 15:40:00,104.33,104.49,104.25,104.48,32571.0,100.5074,100.6615,100.4303,100.6519,32571.0
2024-10-22 15:45:00,104.48,104.86,104.45,104.8,67182.0,100.6519,101.018,100.623,100.9602,67182.0
2024-10-22 15:50:00,104.79,105.13,104.78,105.03,116292.0,100.9506,101.2781,100.9409,101.1818,116292.0
2024-10-22 15:55:00,105.03,105.04,104.67,104.79,417035.0,101.1818,101.1914,100.835,100.9506,417035.0
2024-10-23 09:30:00,104.0,104.97,103.95,104.39,82466.0,100.1895,101.124,100.1413,100.5652,82466.0
2024-10-23 09:35:00,104.33,104.39,103.93,104.39,75033.0,100.5074,100.5652,100.1221,100.5652,75033.0
2024-10-23 09:40:00,104.39,104.9,104.23,104.84,17867.0,100.5652,101.0565,100.4111,100.9987,17867.0
2024-10-23 09:45:00,104.8,105.58,104.8,105.36,52933.0,100.9602,101.7116,100.9602,101.4997,52933.0
2024-10-23 09:50:00,105.38,105.55,105.05,105.46,71342.0,101.5189,101.6827,101.201,101.596,71342.0
2024-10-23 09:55:00,105.56,106.39,105.54,106.05,70171.0,101.6923,102.4919,101.6731,102.1644,70171.0
2024-10-23 10:00:00,106.06,106.65,105.99,106.61,56143.0,102.174,102.7424,102.1066,102.7039,56143.0
2024-10-23 10:05:00,106.6,106.82,106.44,106.47,22707.0,102.6942,102.9062,102.5401,102.569,22707.0
2024-10-23 10:10:00,106.47,106.56,106.12,106.15,18220.0,102.569,102.6557,102.2318,102.2607,18220.0
2024-10-23 10:15:00,106.13,106.25,105.91,105.95,23465.0,102.2415,102.3571,102.0295,102.0681,23465.0
2024-10-23 10:20:00,105.95,106.18,105.9,105.93,25724.0,102.0681,102.2896,102.0199,102.0488,25724.0
2024-10-23 10:25:00,105.91,106.2,105.8,106.14,19216.0,102.0295,102.3089,101.9236,102.2511,19216.0
2024-10-23 10:30:00,106.1,106.12,105.61,105.82,14767.0,102.2126,102.2318,101.7405,101.9428,14767.0
2024-10-23 10:35:00,105.83,105.98,105.8,105.98,11072.0,101.9525,102.097,101.9236,102.097,11072.0
2024-10-23 10:40:00,105.98,106.05,105.9,105.96,7704.0,102.097,102.1644,102.0199,102.0777,7704.0
2024-10-23 10:45:00,105.95,105.95,105.84,105.9,13361.0,102.0681,102.0681,101.9621,102.0199,13361.0
2024-10-23 10:50:00,105.91,105.94,105.47,105.5,28529.0,102.0295,102.0584,101.6056,101.6345,28529.0
2024-10-23 10:55:00,105.52,105.66,105.52,105.65,13988.0,101.6538,101.7887,101.6538,101.779,13988.0
2024-10-23 11:00:00,105.63,105.66,105.42,105.44,11372.0,101.7598,101.7887,101.5575,101.5767,11372.0
2024-10-23 11:05:00,105.48,105.51,105.36,105.36,8226.0,101.6153,101.6442,101.4997,101.4997,8226.0
2024-10-23 11:10:00,105.35,105.36,105.15,105.19,26889.0,101.49,101.4997,101.2974,101.3359,26889.0
2024-10-23 11:15:00,105.19,105.31,105.1,105.24,29080.0,101.3359,101.4515,101.2492,101.3841,29080.0
2024-10-23 11:20:00,105.22,105.31,105.21,105.24,7547.0,101.3648,101.4515,101.3552,101.3841,7547.0
2024-10-23 11:25:00,105.24,105.49,105.24,105.35,15416.0,101.3841,101.6249,101.3841,101.49,15416.0
2024-10-23 11:30:00,105.38,105.47,105.33,105.43,5226.0,101.5189,101.6056,101.4708,101.5671,5226.0
2024-10-23 11:35:00,105.42,105.48,105.34,105.34,6515.0,101.5575,101.6153,101.4804,101.4804,6515.0
2024-10-23 11:40:00,105.36,105.72,105.26,105.68,14321.0,101.4997,101.8465,101.4033,101.8079,14321.0
2024-10-23 11:45:00,105.68,105.72,105.58,105.67,33408.0,101.8079,101.8465,101.7116,101.7983,33408.0
2024-10-23 11:50:00,105.69,105.72,105.63,105.63,6327.0,101.8176,101.8465,101.7598,101.7598,6327.0
2024-10-23 11:55:00,105.67,105.73,105.65,105.73,4661.0,101.7983,101.8561,101.779,101.8561,4661.0
2024-10-23 12:00:00,105.71,105.83,105.6,105.6,21248.0,101.8368,101.9525,101.7309,101.7309,21248.0
2024-10-23 12:05:00,105.61,105.7,105.6,105.62,9287.0,101.7405,101.8272,101.7309,101.7501,9287.0
2024-10-23 12:10:00,105.64,105.66,105.46,105.46,32627.0,101.7694,101.7887,101.596,101.596,32627.0
2024-10-23 12:15:00,105.44,105.53,105.41,105.5,5962.0,101.5767,101.6634,101.5478,101.6345,5962.0
2024-10-23 12:20:00,105.53,105.64,105.45,105.45,5960.0,101.6634,101.7694,101.5864,101.5864,5960.0
2024-10-23 12:25:00,105.44,105.48,105.39,105.45,9632.0,101.5767,101.6153,101.5286,101.5864,9632.0
2024-10-23 12:30:00,105.47,105.6,105.45,105.58,5821.0,101.6056,101.7309,101.5864,101.7116,5821.0
2024-10-23 12:35:00,105.59,105.6,105.5,105.55,4184.0,101.7212,101.7309,101.6345,101.6827,4184.0
2024-10-23 12:40:00,105.57,105.58,105.52,105.53,8166.0,101.702,101.7116,101.6538,101.6634,8166.0
2024-10-23 12:45:00,105.56,105.67,105.54,105.65,8162.0,101.6923,101.7983,101.6731,101.779,8162.0
2024-10-23 12:50:00,105.66,105.66,105.49,105.54,9515.0,101.7887,101.7887,101.6249,101.6731,9515.0
2024-10-23 12:55:00,105.56,105.64,105.56,105.58,8493.0,101.6923,101.7694,101.6923,101.7116,8493.0
2024-10-23 13:00:00,105.56,105.56,105.38,105.43,11899.0,101.6923,101.6923,101.5189,101.5671,11899.0
2024-10-23 13:05:00,105.44,105.46,105.28,105.31,10639.0,101.5767,101.596,101.4226,101.4515,10639.0
2024-10-23 13:10:00,105.32,105.5,105.3,105.45,14672.0,101.4611,101.6345,101.4419,101.5864,14672.0
2024-10-23 13:15:00,105.51,105.51,105.17,105.2,33062.0,101.6442,101.6442,101.3166,101.3455,33062.0
2024-10-23 13:20:00,105.2,105.23,105.05,105.09,6481.0,101.3455,101.3744,101.201,101.2396,6481.0
2024-10-23 13:25:00,105.1,105.12,105.02,105.08,10457.0,101.2492,101.2685,101.1721,101.2299,10457.0
2024-10-23 13:30:00,105.08,105.08,104.75,104.76,16474.0,101.2299,101.2299,100.912,100.9217,16474.0
2024-10-23 13:35:00,104.75,104.79,104.66,104.76,19390.0,100.912,100.9506,100.8253,100.9217,19390.0
2024-10-23 13:40:00,104.76,104.85,104.71,104.72,9441.0,100.9217,101.0084,100.8735,100.8831,9441.0
2024-10-23 13:45:00,104.69,104.75,104.66,104.66,11880.0,100.8542,100.912,100.8253,100.8253,11880.0
2024-10-23 13:50:00,104.64,104.75,104.63,104.73,8125.0,100.8061,100.912,100.7964,100.8928,8125.0
2024-10-23 13:55:00,104.73,104.74,104.62,104.69,11017.0,100.8928,100.9024,100.7868,100.8542,11017.0
2024-10-23 14:00:00,104.7,104.78,104.55,104.56,17901.0,100.8639,100.9409,100.7193,100.729,17901.0
2024-10-23 14:05:00,104.5,104.58,104.44,104.53,8523.0,100.6712,100.7483,100.6134,100.7001,8523.0
2024-10-23 14:10:00,104.52,104.52,104.41,104.43,16442.0,100.6904,100.6904,100.5845,100.6037,16442.0
2024-10-23 14:15:00,104.43,104.44,104.14,104.2,14390.0,100.6037,100.6134,100.3244,100.3822,14390.0
2024-10-23 14:20:00,104.22,104.28,104.17,104.23,7763.0,100.4014,100.4592,100.3533,100.4111,7763.0
2024-10-23 14:25:00,104.18,104.27,104.15,104.26,12401.0,100.3629,100.4496,100.334,100.44,12401.0
2024-10-23 14:30:00,104.27,104.41,104.25,104.38,11166.0,100.4496,100.5845,100.4303,100.5556,11166.0
2024-10-23 14:35:00,104.39,104.5,104.37,104.42,7108.0,100.5652,100.6712,100.5459,100.5941,7108.0
2024-10-23 14:40:00,104.41,104.51,104.41,104.47,7286.0,100.5845,100.6808,100.5845,100.6423,7286.0
2024-10-23 14:45:00,104.48,104.54,104.43,104.44,7484.0,100.6519,100.7097,100.6037,100.6134,7484.0
2024-10-23 14:50:00,104.45,104.45,104.31,104.33,10516.0,100.623,100.623,100.4881,100.5074,10516.0
2024-10-23 14:55:00,104.34,104.36,104.19,104.19,17033.0,100.517,100.5363,100.3725,100.3725,17033.0
2024-10-23 15:00:00,104.19,104.22,104.09,104.1,10486.0,100.3725,100.4014,100.2762,100.2858,10486.0
2024-10-23 15:05:00,104.12,104.13,104.03,104.1,8516.0,100.3051,100.3147,100.2184,100.2858,8516.0
2024-10-23 15:10:00,104.11,104.17,104.07,104.09,5656.0,100.2955,100.3533,100.2569,100.2762,5656.0
2024-10-23 15:15:00,104.09,104.14,104.04,104.13,11208.0,100.2762,100.3244,100.228,100.3147,11208.0
2024-10-23 15:20:00,104.14,104.16,104.0,104.0,16003.0,100.3244,100.3436,100.1895,100.1895,16003.0
2024-10-23 15:25:00,104.0,104.11,103.91,104.04,29130.0,100.1895,100.2955,100.1028,100.228,29130.0
2024-10-23 15:30:00,104.04,104.07,104.0,104.02,24021.0,100.228,100.2569,100.1895,100.2088,24021.0
2024-10-23 15:35:00,104.01,104.02,103.85,103.89,14838.0,100.1991,100.2088,100.045,100.0835,14838.0
2024-10-23 15:40:00,103.85,103.98,103.85,103.95,18376.0,100.045,100.1702,100.045,100.1413,18376.0
2024-10-23 15:45:00,103.95,104.04,103.86,103.93,20184.0,100.1413,100.228,100.0546,100.1221,20184.0
2024-10-23 15:50:00,103.93,104.05,103.86,103.97,48238.0,100.1221,100.2377,100.0546,100.1606,48238.0
2024-10-23 15:55:00,103.97,103.98,103.72,103.8,193101.0,100.1606,100.1702,99.9198,99.9968,193101.0
2024-10-24 09:30:00,104.46,104.46,103.84,103.86,35382.0,100.6326,100.6326,100.0354,100.0546,35382.0
2024-10-24 09:35:00,103.87,103.91,103.34,103.45,7366.0,100.0643,100.1028,99.5537,99.6597,7366.0
2024-10-24 09:40:00,103.46,104.04,103.44,103.98,6053.0,99.6693,100.228,99.65,100.1702,6053.0
2024-10-24 09:45:00,103.91,104.31,103.76,104.2,11946.0,100.1028,100.4881,99.9583,100.3822,11946.0
2024-10-24 09:50:00,104.24,104.48,104.06,104.46,5066.0,100.4207,100.6519,100.2473,100.6326,5066.0
2024-10-24 09:55:00,104.45,104.52,104.41,104.42,2387.0,100.623,100.6904,100.5845,100.5941,2387.0
2024-10-24 10:00:00,104.31,104.52,104.22,104.51,8341.0,100.4881,100.6904,100.4014,100.6808,8341.0
2024-10-24 10:05:00,104.55,104.58,104.45,104.52,6021.0,100.7193,100.7483,100.623,100.6904,6021.0
2024-10-24 10:10:00,104.54,104.58,104.42,104.46,9277.0,100.7097,100.7483,100.5941,100.6326,9277.0
2024-10-24 10:15:00,104.38,104.54,104.31,104.54,12371.0,100.5556,100.7097,100.4881,100.7097,12371.0
2024-10-24 10:20:00,104.49,104.7,104.45,104.7,7587.0,100.6615,100.8639,100.623,100.8639,7587.0
2024-10-24 10:25:00,104.72,104.92,104.68,104.86,19599.0,100.8831,101.0758,100.8446,101.018,19599.0
2024-10-24 10:30:00,104.86,104.95,104.81,104.93,10742.0,101.018,101.1047,100.9698,101.0854,10742.0
2024-10-24 10:35:00,104.93,105.04,104.83,104.89,17501.0,101.0854,101.1914,100.9891,101.0469,17501.0
2024-10-24 10:40:00,104.86,104.94,104.77,104.88,6212.0,101.018,101.0951,100.9313,101.0373,6212.0
2024-10-24 10:45:00,104.87,104.87,104.62,104.67,5357.0,101.0276,101.0276,100.7868,100.835,5357.0
2024-10-24 10:50:00,104.69,104.75,104.64,104.75,4229.0,100.8542,100.912,100.8061,100.912,4229.0
2024-10-24 10:55:00,104.75,104.85,104.69,104.81,4326.0,100.912,101.0084,100.8542,100.9698,4326.0
2024-10-24 11:00:00,104.9,104.92,104.75,104.85,7967.0,101.0565,101.0758,100.912,101.0084,7967.0
2024-10-24 11:05:00,104.82,104.88,104.81,104.87,2951.0,100.9795,101.0373,100.9698,101.0276,2951.0
2024-10-24 11:10:00,104.86,104.9,104.78,104.84,6417.0,101.018,101.0565,100.9409,100.9987,6417.0
2024-10-24 11:15:00,104.86,105.08,104.86,105.08,2806.0,101.018,101.2299,101.018,101.2299,2806.0
2024-10-24 11:20:00,105.07,105.07,104.92,104.95,5118.0,101.2203,101.2203,101.0758,101.1047,5118.0
2024-10-24 11:25:00,104.95,104.95,104.81,104.81,4459.0,101.1047,101.1047,100.9698,100.9698,4459.0
2024-10-24 11:30:00,104.81,104.83,104.61,104.67,3500.0,100.9698,100.9891,100.7772,100.835,3500.0
2024-10-24 11:35:00,104.66,104.74,104.65,104.67,4726.0,100.8253,100.9024,100.8157,100.835,4726.0
2024-10-24 11:40:00,104.63,104.63,104.53,104.61,2955.0,100.7964,100.7964,100.7001,100.7772,2955.0
2024-10-24 11:45:00,104.61,104.65,104.4,104.4,6021.0,100.7772,100.8157,100.5748,100.5748,6021.0
2024-10-24 11:50:00,104.4,104.46,104.32,104.46,3977.0,100.5748,100.6326,100.4978,100.6326,3977.0
2024-10-24 11:55:00,104.48,104.62,104.45,104.45,6033.0,100.6519,100.7868,100.623,100.623,6033.0
2024-10-24 12:00:00,104.42,104.42,104.28,104.28,5676.0,100.5941,100.5941,100.4592,100.4592,5676.0
2024-10-24 12:05:00,104.32,104.38,104.2,104.2,9272.0,100.4978,100.5556,100.3822,100.3822,9272.0
2024-10-24 12:10:00,104.23,104.26,104.2,104.26,2971.0,100.4111,100.44,100.3822,100.44,2971.0
2024-10-24 12:15:00,104.28,104.29,104.23,104.28,4735.0,100.4592,100.4689,100.4111,100.4592,4735.0
2024-10-24 12:20:00,104.28,104.48,104.26,104.48,5411.0,100.4592,100.6519,100.44,100.6519,5411.0
2024-10-24 12:25:00,104.46,104.57,104.46,104.54,6354.0,100.6326,100.7386,100.6326,100.7097,6354.0
2024-10-24 12:30:00,104.53,104.66,104.53,104.62,5767.0,100.7001,100.8253,100.7001,100.7868,5767.0
2024-10-24 12:35:00,104.62,104.71,104.59,104.66,6644.0,100.7868,100.8735,100.7579,100.8253,6644.0
2024-10-24 12:40:00,104.64,104.65,104.57,104.59,10245.0,100.8061,100.8157,100.7386,100.7579,10245.0
2024-10-24 12:45:00,104.6,104.71,104.6,104.68,13936.0,100.7675,100.8735,100.7675,100.8446,13936.0
2024-10-24 12:50:00,104.67,104.67,104.41,104.41,9620.0,100.835,100.835,100.5845,100.5845,9620.0
2024-10-24 12:55:00,104.44,104.52,104.44,104.49,12053.0,100.6134,100.6904,100.6134,100.6615,12053.0
2024-10-24 13:00:00,104.48,104.56,104.48,104.56,7000.0,100.6519,100.729,100.6519,100.729,7000.0
2024-10-24 13:05:00,104.57,104.67,104.55,104.63,21315.0,100.7386,100.835,100.7193,100.7964,21315.0
2024-10-24 13:10:00,104.63,104.71,104.61,104.67,22472.0,100.7964,100.8735,100.7772,100.835,22472.0
2024-10-24 13:15:00,104.68,104.81,104.64,104.81,8920.0,100.8446,100.9698,100.8061,100.9698,8920.0
2024-10-24 13:20:00,104.81,104.94,104.79,104.93,3350.0,100.9698,101.0951,100.9506,101.0854,3350.0
2024-10-24 13:25:00,104.94,104.98,104.88,104.96,4300.0,101.0951,101.1336,101.0373,101.1143,4300.0
2024-10-24 13:30:00,104.95,105.07,104.94,105.02,4840.0,101.1047,101.2203,101.0951,101.1721,4840.0
2024-10-24 13:35:00,105.04,105.13,105.04,105.11,6668.0,101.1914,101.2781,101.1914,101.2588,6668.0
2024-10-24 13:40:00,105.12,105.31,105.11,105.3,10674.0,101.2685,101.4515,101.2588,101.4419,10674.0
2024-10-24 13:45:00,105.31,105.31,105.07,105.07,10353.0,101.4515,101.4515,101.2203,101.2203,10353.0
2024-10-24 13:50:00,105.09,105.09,104.99,105.0,5737.0,101.2396,101.2396,101.1432,101.1529,5737.0
2024-10-24 13:55:00,105.01,105.01,104.87,104.9,7740.0,101.1625,101.1625,101.0276,101.0565,7740.0
2024-10-24 14:00:00,104.87,104.87,104.78,104.87,4354.0,101.0276,101.0276,100.9409,101.0276,4354.0
2024-10-24 14:05:00,104.91,104.98,104.91,104.97,11959.0,101.0662,101.1336,101.0662,101.124,11959.0
2024-10-24 14:10:00,104.98,105.02,104.95,105.01,5384.0,101.1336,101.1721,101.1047,101.1625,5384.0
2024-10-24 14:15:00,104.99,105.09,104.99,105.05,5761.0,101.1432,101.2396,101.1432,101.201,5761.0
2024-10-24 14:20:00,105.06,105.1,105.03,105.04,8043.0,101.2107,101.2492,101.1818,101.1914,8043.0
2024-10-24 14:25:00,105.02,105.1,105.0,105.06,6789.0,101.1721,101.2492,101.1529,101.2107,6789.0
2024-10-24 14:30:00,105.06,105.07,104.97,105.04,5228.0,101.2107,101.2203,101.124,101.1914,5228.0
2024-10-24 14:35:00,105.09,105.09,104.99,105.01,5576.0,101.2396,101.2396,101.1432,101.1625,5576.0
2024-10-24 14:40:00,105.03,105.06,104.98,104.99,6041.0,101.1818,101.2107,101.1336,101.1432,6041.0
2024-10-24 14:45:00,104.98,105.01,104.9,104.9,5816.0,101.1336,101.1625,101.0565,101.0565,5816.0
2024-10-24 14:50:00,104.92,105.02,104.92,104.97,8554.0,101.0758,101.1721,101.0758,101.124,8554.0
2024-10-24 14:55:00,104.97,105.06,104.91,105.05,8143.0,101.124,101.2107,101.0662,101.201,8143.0
2024-10-24 15:00:00,105.03,105.06,104.97,105.04,8541.0,101.1818,101.2107,101.124,101.1914,8541.0
2024-10-24 15:05:00,105.05,105.1,105.0,105.1,7650.0,101.201,101.2492,101.1529,101.2492,7650.0
2024-10-24 15:10:00,105.12,105.25,105.12,105.12,10361.0,101.2685,101.3937,101.2685,101.2685,10361.0
2024-10-24 15:15:00,105.11,105.2,105.08,105.1,8367.0,101.2588,101.3455,101.2299,101.2492,8367.0
2024-10-24 15:20:00,105.1,105.11,105.05,105.1,4800.0,101.2492,101.2588,101.201,101.2492,4800.0
2024-10-24 15:25:00,105.13,105.18,105.12,105.13,6568.0,101.2781,101.3263,101.2685,101.2781,6568.0
2024-10-24 15:30:00,105.12,105.18,105.08,105.12,13166.0,101.2685,101.3263,101.2299,101.2685,13166.0
2024-10-24 15:35:00,105.11,105.12,104.99,105.0,8272.0,101.2588,101.2685,101.1432,101.1529,8272.0
2024-10-24 15:40:00,104.98,105.13,104.97,105.12,12330.0,101.1336,101.2781,101.124,101.2685,12330.0
2024-10-24 15:45:00,105.13,105.13,105.06,105.12,11470.0,101.2781,101.2781,101.2107,101.2685,11470.0
2024-10-24 15:50:00,105.14,105.14,104.99,105.04,38910.0,101.2877,101.2877,101.1432,101.1914,38910.0
2024-10-24 15:55:00,105.0,105.0,104.74,104.83,159100.0,101.1529,101.1529,100.9024,100.9891,159100.0
2024-10-25 09:30:00,105.7,106.46,105.66,106.05,30721.0,101.8272,102.5594,101.7887,102.1644,30721.0
2024-10-25 09:35:00,105.89,106.01,105.75,105.98,12805.0,102.0103,102.1259,101.8754,102.097,12805.0
2024-10-25 09:40:00,105.97,106.17,105.91,106.08,23303.0,102.0873,102.28,102.0295,102.1933,23303.0
2024-10-25 09:45:00,106.09,106.29,106.04,106.16,8890.0,102.2029,102.3956,102.1548,102.2704,8890.0
2024-10-25 09:50:00,106.16,106.26,106.06,106.17,10969.0,102.2704,102.3667,102.174,102.28,10969.0
2024-10-25 09:55:00,106.16,106.28,105.91,106.21,17654.0,102.2704,102.386,102.0295,102.3185,17654.0
2024-10-25 10:00:00,106.27,106.45,106.25,106.45,12794.0,102.3763,102.5497,102.3571,102.5497,12794.0
2024-10-25 10:05:00,106.45,106.65,106.38,106.57,12254.0,102.5497,102.7424,102.4823,102.6653,12254.0
2024-10-25 10:10:00,106.56,106.82,106.56,106.8,23231.0,102.6557,102.9062,102.6557,102.8869,23231.0
2024-10-25 10:15:00,106.79,106.98,106.72,106.98,13031.0,102.8773,103.0603,102.8098,103.0603,13031.0
2024-10-25 10:20:00,106.99,107.36,106.88,107.29,21054.0,103.0699,103.4264,102.964,103.359,21054.0
2024-10-25 10:25:00,107.27,107.46,107.27,107.36,29106.0,103.3397,103.5227,103.3397,103.4264,29106.0
2024-10-25 10:30:00,107.36,107.37,107.05,107.11,22583.0,103.4264,103.436,103.1278,103.1856,22583.0
2024-10-25 10:35:00,107.09,107.18,107.02,107.13,12091.0,103.1663,103.253,103.0989,103.2048,12091.0
2024-10-25 10:40:00,107.11,107.16,106.96,107.02,8377.0,103.1856,103.2337,103.041,103.0989,8377.0
2024-10-25 10:45:00,107.04,107.21,106.96,107.01,16544.0,103.1181,103.2819,103.041,103.0892,16544.0
2024-10-25 10:50:00,107.01,107.09,106.87,106.88,6951.0,103.0892,103.1663,102.9543,102.964,6951.0
2024-10-25 10:55:00,106.9,106.99,106.86,106.99,7864.0,102.9832,103.0699,102.9447,103.0699,7864.0
2024-10-25 11:00:00,106.99,107.01,106.77,106.79,16588.0,103.0699,103.0892,102.858,102.8773,16588.0
2024-10-25 11:05:00,106.82,106.89,106.73,106.78,13989.0,102.9062,102.9736,102.8195,102.8676,13989.0
2024-10-25 11:10:00,106.79,106.83,106.65,106.65,9937.0,102.8773,102.9158,102.7424,102.7424,9937.0
2024-10-25 11:15:00,106.67,106.76,106.66,106.72,7706.0,102.7617,102.8484,102.752,102.8098,7706.0
2024-10-25 11:20:00,106.7,106.8,106.67,106.68,6502.0,102.7906,102.8869,102.7617,102.7713,6502.0
2024-10-25 11:25:00,106.68,106.69,106.5,106.61,34417.0,102.7713,102.7809,102.5979,102.7039,34417.0
2024-10-25 11:30:00,106.61,106.74,106.61,106.64,5942.0,102.7039,102.8291,102.7039,102.7328,5942.0
2024-10-25 11:35:00,106.66,106.74,106.62,106.63,5887.0,102.752,102.8291,102.7135,102.7231,5887.0
2024-10-25 11:40:00,106.65,106.71,106.58,106.71,6432.0,102.7424,102.8002,102.675,102.8002,6432.0
2024-10-25 11:45:00,106.7,106.79,106.69,106.73,7660.0,102.7906,102.8773,102.7809,102.8195,7660.0
2024-10-25 11:50:00,106.71,106.73,106.59,106.65,10357.0,102.8002,102.8195,102.6846,102.7424,10357.0
2024-10-25 11:55:00,106.65,106.89,106.65,106.88,8608.0,102.7424,102.9736,102.7424,102.964,8608.0
2024-10-25 12:00:00,106.89,106.95,106.85,106.85,6530.0,102.9736,103.0314,102.9351,102.9351,6530.0
2024-10-25 12:05:00,106.84,106.94,106.83,106.94,6362.0,102.9254,103.0218,102.9158,103.0218,6362.0
2024-10-25 12:10:00,106.94,107.04,106.93,107.01,11378.0,103.0218,103.1181,103.0121,103.0892,11378.0
2024-10-25 12:15:00,107.04,107.04,106.96,106.98,8719.0,103.1181,103.1181,103.041,103.0603,8719.0
2024-10-25 12:20:00,106.98,107.03,106.95,107.03,8939.0,103.0603,103.1085,103.0314,103.1085,8939.0
2024-10-25 12:25:00,107.03,107.18,107.02,107.17,9536.0,103.1085,103.253,103.0989,103.2434,9536.0
2024-10-25 12:30:00,107.16,107.19,107.05,107.08,9395.0,103.2337,103.2626,103.1278,103.1567,9395.0
2024-10-25 12:35:00,107.08,107.09,106.96,107.04,12382.0,103.1567,103.1663,103.041,103.1181,12382.0
2024-10-25 12:40:00,107.04,107.15,107.0,107.15,7838.0,103.1181,103.2241,103.0796,103.2241,7838.0
2024-10-25 12:45:00,107.15,107.15,107.09,107.09,8174.0,103.2241,103.2241,103.1663,103.1663,8174.0
2024-10-25 12:50:00,107.09,107.17,107.06,107.15,9758.0,103.1663,103.2434,103.1374,103.2241,9758.0
2024-10-25 12:55:00,107.15,107.17,107.05,107.08,19026.0,103.2241,103.2434,103.1278,103.1567,19026.0
2024-10-25 13:00:00,107.08,107.12,107.01,107.01,7263.0,103.1567,103.1952,103.0892,103.0892,7263.0
2024-10-25 13:05:00,107.02,107.03,106.85,106.86,5766.0,103.0989,103.1085,102.9351,102.9447,5766.0
2024-10-25 13:10:00,106.84,106.86,106.79,106.86,7376.0,102.9254,102.9447,102.8773,102.9447,7376.0
2024-10-25 13:15:00,106.85,106.85,106.71,106.71,4399.0,102.9351,102.9351,102.8002,102.8002,4399.0
2024-10-25 13:20:00,106.7,106.71,106.63,106.69,7290.0,102.7906,102.8002,102.7231,102.7809,7290.0
2024-10-25 13:25:00,106.69,106.79,106.68,106.73,6356.0,102.7809,102.8773,102.7713,102.8195,6356.0
2024-10-25 13:30:00,106.7,106.71,106.62,106.62,5273.0,102.7906,102.8002,102.7135,102.7135,5273.0
2024-10-25 13:35:00,106.61,106.63,106.36,106.37,14758.0,102.7039,102.7231,102.463,102.4727,14758.0
2024-10-25 13:40:00,106.35,106.35,106.18,106.25,10918.0,102.4534,102.4534,102.2896,102.3571,10918.0
2024-10-25 13:45:00,106.29,106.53,106.21,106.52,10934.0,102.3956,102.6268,102.3185,102.6172,10934.0
2024-10-25 13:50:00,106.5,106.63,106.46,106.47,7060.0,102.5979,102.7231,102.5594,102.569,7060.0
2024-10-25 13:55:00,106.5,106.5,106.33,106.33,6382.0,102.5979,102.5979,102.4341,102.4341,6382.0
2024-10-25 14:00:00,106.34,106.35,106.05,106.15,6772.0,102.4438,102.4534,102.1644,102.2607,6772.0
2024-10-25 14:05:00,106.13,106.13,105.93,105.96,10860.0,102.2415,102.2415,102.0488,102.0777,10860.0
2024-10-25 14:10:00,105.92,105.96,105.86,105.95,7351.0,102.0392,102.0777,101.9814,102.0681,7351.0
2024-10-25 14:15:00,105.93,106.0,105.91,105.97,7145.0,102.0488,102.1162,102.0295,102.0873,7145.0
2024-10-25 14:20:00,105.98,106.07,105.91,105.98,10383.0,102.097,102.1837,102.0295,102.097,10383.0
2024-10-25 14:25:00,105.98,106.05,105.97,106.02,11161.0,102.097,102.1644,102.0873,102.1355,11161.0
2024-10-25 14:30:00,106.02,106.06,105.95,106.06,12771.0,102.1355,102.174,102.0681,102.174,12771.0
2024-10-25 14:35:00,106.05,106.1,106.01,106.09,13803.0,102.1644,102.2126,102.1259,102.2029,13803.0
2024-10-25 14:40:00,106.08,106.12,106.01,106.06,19494.0,102.1933,102.2318,102.1259,102.174,19494.0
2024-10-25 14:45:00,106.05,106.11,106.03,106.08,18734.0,102.1644,102.2222,102.1451,102.1933,18734.0
2024-10-25 14:50:00,106.06,106.1,106.01,106.08,28828.0,102.174,102.2126,102.1259,102.1933,28828.0
2024-10-25 14:55:00,106.08,106.11,106.03,106.05,22940.0,102.1933,102.2222,102.1451,102.1644,22940.0
2024-10-25 15:00:00,106.05,106.08,105.99,106.0,17843.0,102.1644,102.1933,102.1066,102.1162,17843.0
2024-10-25 15:05:00,106.0,106.09,105.97,106.0,14415.0,102.1162,102.2029,102.0873,102.1162,14415.0
2024-10-25 15:10:00,106.0,106.01,105.93,105.95,10879.0,102.1162,102.1259,102.0488,102.0681,10879.0
2024-10-25 15:15:00,105.98,106.0,105.93,105.94,9415.0,102.097,102.1162,102.0488,102.0584,9415.0
2024-10-25 15:20:00,105.92,106.0,105.88,105.88,7528.0,102.0392,102.1162,102.0006,102.0006,7528.0
2024-10-25 15:25:00,105.91,105.97,105.91,105.96,7144.0,102.0295,102.0873,102.0295,102.0777,7144.0
2024-10-25 15:30:00,105.96,105.97,105.9,105.92,11513.0,102.0777,102.0873,102.0199,102.0392,11513.0
2024-10-25 15:35:00,105.92,106.0,105.91,105.93,19069.0,102.0392,102.1162,102.0295,102.0488,19069.0
2024-10-25 15:40:00,105.95,106.06,105.92,106.01,20802.0,102.0681,102.174,102.0392,102.1259,20802.0
2024-10-25 15:45:00,106.0,106.01,105.85,105.89,20711.0,102.1162,102.1259,101.9717,102.0103,20711.0
2024-10-25 15:50:00,105.87,105.99,105.8,105.86,79151.0,101.991,102.1066,101.9236,101.9814,79151.0
2024-10-25 15:55:00,105.87,105.95,105.86,105.9,131901.0,101.991,102.0681,101.9814,102.0199,131901.0
2024-10-28 09:30:00,107.17,107.4,106.4,107.29,54900.0,103.2434,103.4649,102.5016,103.359,54900.0
2024-10-28 09:35:00,107.14,107.25,106.72,106.78,4750.0,103.2145,103.3204,102.8098,102.8676,4750.0
2024-10-28 09:40:00,106.86,107.24,106.85,106.93,32109.0,102.9447,103.3108,102.9351,103.0121,32109.0
2024-10-28 09:45:00,107.0,107.16,106.98,107.12,57005.0,103.0796,103.2337,103.0603,103.1952,57005.0
2024-10-28 09:50:00,107.17,107.19,106.9,106.9,29583.0,103.2434,103.2626,102.9832,102.9832,29583.0
2024-10-28 09:55:00,106.94,107.02,106.85,106.88,9500.0,103.0218,103.0989,102.9351,102.964,9500.0
2024-10-28 10:00:00,106.95,106.96,106.66,106.79,8730.0,103.0314,103.041,102.752,102.8773,8730.0
2024-10-28 10:05:00,106.76,106.9,106.73,106.81,6998.0,102.8484,102.9832,102.8195,102.8965,6998.0
2024-10-28 10:10:00,106.83,106.83,106.66,106.72,5320.0,102.9158,102.9158,102.752,102.8098,5320.0
2024-10-28 10:15:00,106.73,106.82,106.73,106.79,4605.0,102.8195,102.9062,102.8195,102.8773,4605.0
2024-10-28 10:20:00,106.82,106.82,106.69,106.82,5664.0,102.9062,102.9062,102.7809,102.9062,5664.0
2024-10-28 10:25:00,106.75,106.88,106.74,106.88,2409.0,102.8387,102.964,102.8291,102.964,2409.0
2024-10-28 10:30:00,106.87,106.88,106.67,106.68,7331.0,102.9543,102.964,102.7617,102.7713,7331.0
2024-10-28 10:35:00,106.72,106.74,106.66,106.69,6457.0,102.8098,102.8291,102.752,102.7809,6457.0
2024-10-28 10:40:00,106.72,106.83,106.7,106.83,3610.0,102.8098,102.9158,102.7906,102.9158,3610.0
2024-10-28 10:45:00,106.82,106.88,106.81,106.86,3508.0,102.9062,102.964,102.8965,102.9447,3508.0
2024-10-28 10:50:00,106.85,106.99,106.85,106.95,4197.0,102.9351,103.0699,102.9351,103.0314,4197.0
2024-10-28 10:55:00,106.91,106.98,106.89,106.89,2340.0,102.9929,103.0603,102.9736,102.9736,2340.0
2024-10-28 11:00:00,106.87,106.94,106.79,106.86,5406.0,102.9543,103.0218,102.8773,102.9447,5406.0
2024-10-28 11:05:00,106.88,106.93,106.88,106.93,1175.0,102.964,103.0121,102.964,103.0121,1175.0
2024-10-28 11:10:00,106.95,106.98,106.88,106.88,3452.0,103.0314,103.0603,102.964,102.964,3452.0
2024-10-28 11:15:00,106.88,106.91,106.82,106.87,1994.0,102.964,102.9929,102.9062,102.9543,1994.0
2024-10-28 11:20:00,106.89,107.01,106.89,106.9,16023.0,102.9736,103.0892,102.9736,102.9832,16023.0
2024-10-28 11:25:00,106.93,106.98,106.93,106.98,1176.0,103.0121,103.0603,103.0121,103.0603,1176.0
2024-10-28 11:30:00,106.97,107.0,106.86,106.87,5229.0,103.0507,103.0796,102.9447,102.9543,5229.0
2024-10-28 11:35:00,106.87,106.88,106.83,106.84,1836.0,102.9543,102.964,102.9158,102.9254,1836.0
2024-10-28 11:40:00,106.81,106.84,106.81,106.83,1000.0,102.8965,102.9254,102.8965,102.9158,1000.0
2024-10-28 11:45:00,106.84,106.91,106.84,106.87,1864.0,102.9254,102.9929,102.9254,102.9543,1864.0
2024-10-28 11:50:00,106.88,106.92,106.87,106.89,5993.0,102.964,103.0025,102.9543,102.9736,5993.0
2024-10-28 11:55:00,106.84,106.88,106.81,106.81,6042.0,102.9254,102.964,102.8965,102.8965,6042.0
2024-10-28 12:00:00,106.82,106.86,106.74,106.85,4668.0,102.9062,102.9447,102.8291,102.9351,4668.0
2024-10-28 12:05:00,106.84,106.88,106.75,106.86,5314.0,102.9254,102.964,102.8387,102.9447,5314.0
2024-10-28 12:10:00,106.9,107.0,106.9,107.0,2366.0,102.9832,103.0796,102.9832,103.0796,2366.0
2024-10-28 12:15:00,106.99,107.02,106.94,106.94,10007.0,103.0699,103.0989,103.0218,103.0218,10007.0
2024-10-28 12:20:00,106.95,107.0,106.95,106.97,4484.0,103.0314,103.0796,103.0314,103.0507,4484.0
2024-10-28 12:25:00,106.95,107.0,106.95,106.97,7124.0,103.0314,103.0796,103.0314,103.0507,7124.0
2024-10-28 12:30:00,106.97,107.0,106.93,106.93,1961.0,103.0507,103.0796,103.0121,103.0121,1961.0
2024-10-28 12:35:00,106.92,106.97,106.88,106.93,4502.0,103.0025,103.0507,102.964,103.0121,4502.0
2024-10-28 12:40:00,106.93,106.99,106.91,106.99,1825.0,103.0121,103.0699,102.9929,103.0699,1825.0
2024-10-28 12:45:00,106.97,106.97,106.89,106.95,2646.0,103.0507,103.0507,102.9736,103.0314,2646.0
2024-10-28 12:50:00,106.94,106.99,106.92,106.94,3316.0,103.0218,103.0699,103.0025,103.0218,3316.0
2024-10-28 12:55:00,106.94,106.96,106.89,106.89,3009.0,103.0218,103.041,102.9736,102.9736,3009.0
2024-10-28 13:00:00,106.9,106.9,106.82,106.83,2533.0,102.9832,102.9832,102.9062,102.9158,2533.0
2024-10-28 13:05:00,106.78,106.89,106.78,106.88,2326.0,102.8676,102.9736,102.8676,102.964,2326.0
2024-10-28 13:10:00,106.87,106.87,106.75,106.75,3044.0,102.9543,102.9543,102.8387,102.8387,3044.0
2024-10-28 13:15:00,106.78,106.85,106.77,106.85,1882.0,102.8676,102.9351,102.858,102.9351,1882.0
2024-10-28 13:20:00,106.85,106.96,106.83,106.94,3899.0,102.9351,103.041,102.9158,103.0218,3899.0
2024-10-28 13:25:00,106.94,106.94,106.85,106.89,4991.0,103.0218,103.0218,102.9351,102.9736,4991.0
2024-10-28 13:30:00,106.89,106.94,106.88,106.92,2925.0,102.9736,103.0218,102.964,103.0025,2925.0
2024-10-28 13:35:00,106.93,106.93,106.85,106.85,4249.0,103.0121,103.0121,102.9351,102.9351,4249.0
2024-10-28 13:40:00,106.86,106.9,106.83,106.9,3706.0,102.9447,102.9832,102.9158,102.9832,3706.0
2024-10-28 13:45:00,106.93,106.96,106.91,106.94,4917.0,103.0121,103.041,102.9929,103.0218,4917.0
2024-10-28 13:50:00,106.94,106.99,106.88,106.99,4705.0,103.0218,103.0699,102.964,103.0699,4705.0
2024-10-28 13:55:00,106.96,107.03,106.96,106.97,23174.0,103.041,103.1085,103.041,103.0507,23174.0
2024-10-28 14:00:00,106.95,106.97,106.89,106.95,3204.0,103.0314,103.0507,102.9736,103.0314,3204.0
2024-10-28 14:05:00,106.9,106.98,106.9,106.94,4145.0,102.9832,103.0603,102.9832,103.0218,4145.0
2024-10-28 14:10:00,106.91,106.94,106.85,106.85,5952.0,102.9929,103.0218,102.9351,102.9351,5952.0
2024-10-28 14:15:00,106.86,106.88,106.8,106.87,8731.0,102.9447,102.964,102.8869,102.9543,8731.0
2024-10-28 14:20:00,106.85,106.86,106.78,106.8,3987.0,102.9351,102.9447,102.8676,102.8869,3987.0
2024-10-28 14:25:00,106.81,106.9,106.8,106.87,7458.0,102.8965,102.9832,102.8869,102.9543,7458.0
2024-10-28 14:30:00,106.87,106.88,106.83,106.85,4916.0,102.9543,102.964,102.9158,102.9351,4916.0
2024-10-28 14:35:00,106.86,106.88,106.79,106.88,5950.0,102.9447,102.964,102.8773,102.964,5950.0
2024-10-28 14:40:00,106.9,106.93,106.88,106.9,4150.0,102.9832,103.0121,102.964,102.9832,4150.0
2024-10-28 14:45:00,106.91,106.94,106.86,106.92,10057.0,102.9929,103.0218,102.9447,103.0025,10057.0
2024-10-28 14:50:00,106.96,107.08,106.96,106.99,23720.0,103.041,103.1567,103.041,103.0699,23720.0
2024-10-28 14:55:00,106.99,107.0,106.95,106.97,7826.0,103.0699,103.0796,103.0314,103.0507,7826.0
2024-10-28 15:00:00,106.94,107.01,106.9,106.96,8081.0,103.0218,103.0892,102.9832,103.041,8081.0
2024-10-28 15:05:00,106.96,106.96,106.9,106.95,3985.0,103.041,103.041,102.9832,103.0314,3985.0
2024-10-28 15:10:00,106.95,107.0,106.94,106.97,3654.0,103.0314,103.0796,103.0218,103.0507,3654.0
2024-10-28 15:15:00,106.97,106.99,106.95,106.98,2610.0,103.0507,103.0699,103.0314,103.0603,2610.0
2024-10-28 15:20:00,106.98,107.14,106.98,107.13,12669.0,103.0603,103.2145,103.0603,103.2048,12669.0
2024-10-28 15:25:00,107.14,107.25,107.14,107.19,10120.0,103.2145,103.3204,103.2145,103.2626,10120.0
2024-10-28 15:30:00,107.18,107.25,107.17,107.23,10729.0,103.253,103.3204,103.2434,103.3012,10729.0
2024-10-28 15:35:00,107.22,107.33,107.18,107.22,75963.0,103.2915,103.3975,103.253,103.2915,75963.0
2024-10-28 15:40:00,107.22,107.29,107.12,107.13,15774.0,103.2915,103.359,103.1952,103.2048,15774.0
2024-10-28 15:45:00,107.15,107.19,107.09,107.09,8230.0,103.2241,103.2626,103.1663,103.1663,8230.0
2024-10-28 15:50:00,107.08,107.12,106.95,107.06,35169.0,103.1567,103.1952,103.0314,103.1374,35169.0
2024-10-28 15:55:00,107.08,107.1,106.99,107.09,107445.0,103.1567,103.1759,103.0699,103.1663,107445.0
2024-10-29 09:30:00,106.84,107.28,106.3,106.38,31505.0,102.9254,103.3493,102.4052,102.4823,31505.0
2024-10-29 09:35:00,106.4,106.73,106.39,106.45,4761.0,102.5016,102.8195,102.4919,102.5497,4761.0
2024-10-29 09:40:00,106.55,106.72,106.45,106.72,4969.0,102.6461,102.8098,102.5497,102.8098,4969.0
2024-10-29 09:45:00,106.78,106.78,106.21,106.44,11507.0,102.8676,102.8676,102.3185,102.5401,11507.0
2024-10-29 09:50:00,106.53,106.67,106.37,106.5,7196.0,102.6268,102.7617,102.4727,102.5979,7196.0
2024-10-29 09:55:00,106.47,106.58,106.3,106.43,7554.0,102.569,102.675,102.4052,102.5305,7554.0
2024-10-29 10:00:00,106.4,106.76,106.22,106.7,7516.0,102.5016,102.8484,102.3282,102.7906,7516.0
2024-10-29 10:05:00,106.7,106.73,106.44,106.52,14492.0,102.7906,102.8195,102.5401,102.6172,14492.0
2024-10-29 10:10:00,106.56,106.63,106.5,106.61,11914.0,102.6557,102.7231,102.5979,102.7039,11914.0
2024-10-29 10:15:00,106.61,106.68,106.56,106.64,12446.0,102.7039,102.7713,102.6557,102.7328,12446.0
2024-10-29 10:20:00,106.61,106.89,106.56,106.89,32366.0,102.7039,102.9736,102.6557,102.9736,32366.0
2024-10-29 10:25:00,106.86,106.87,106.53,106.53,20131.0,102.9447,102.9543,102.6268,102.6268,20131.0
2024-10-29 10:30:00,106.59,106.79,106.58,106.79,30671.0,102.6846,102.8773,102.675,102.8773,30671.0
2024-10-29 10:35:00,106.74,106.77,106.65,106.74,24309.0,102.8291,102.858,102.7424,102.8291,24309.0
2024-10-29 10:40:00,106.71,106.86,106.69,106.82,23526.0,102.8002,102.9447,102.7809,102.9062,23526.0
2024-10-29 10:45:00,106.81,106.83,106.58,106.64,10580.0,102.8965,102.9158,102.675,102.7328,10580.0
2024-10-29 10:50:00,106.62,106.63,106.57,106.57,6245.0,102.7135,102.7231,102.6653,102.6653,6245.0
2024-10-29 10:55:00,106.6,106.75,106.59,106.63,9184.0,102.6942,102.8387,102.6846,102.7231,9184.0
2024-10-29 11:00:00,106.63,106.93,106.61,106.91,9179.0,102.7231,103.0121,102.7039,102.9929,9179.0
2024-10-29 11:05:00,106.88,106.88,106.76,106.8,5026.0,102.964,102.964,102.8484,102.8869,5026.0
2024-10-29 11:10:00,106.82,106.9,106.76,106.9,5485.0,102.9062,102.9832,102.8484,102.9832,5485.0
2024-10-29 11:15:00,106.91,107.01,106.89,106.92,4192.0,102.9929,103.0892,102.9736,103.0025,4192.0
2024-10-29 11:20:00,106.92,106.96,106.84,106.92,3346.0,103.0025,103.041,102.9254,103.0025,3346.0
2024-10-29 11:25:00,106.88,106.93,106.87,106.92,2900.0,102.964,103.0121,102.9543,103.0025,2900.0
2024-10-29 11:30:00,106.93,107.04,106.93,107.02,2835.0,103.0121,103.1181,103.0121,103.0989,2835.0
2024-10-29 11:35:00,106.99,107.1,106.94,107.09,4765.0,103.0699,103.1759,103.0218,103.1663,4765.0
2024-10-29 11:40:00,107.11,107.11,107.08,107.11,2659.0,103.1856,103.1856,103.1567,103.1856,2659.0
2024-10-29 11:45:00,107.11,107.14,107.08,107.09,3400.0,103.1856,103.2145,103.1567,103.1663,3400.0
2024-10-29 11:50:00,107.08,107.09,107.01,107.09,2527.0,103.1567,103.1663,103.0892,103.1663,2527.0
2024-10-29 11:55:00,107.07,107.09,106.98,107.04,5560.0,103.147,103.1663,103.0603,103.1181,5560.0
2024-10-29 12:00:00,107.04,107.1,107.03,107.05,3072.0,103.1181,103.1759,103.1085,103.1278,3072.0
2024-10-29 12:05:00,107.05,107.12,107.05,107.06,5366.0,103.1278,103.1952,103.1278,103.1374,5366.0
2024-10-29 12:10:00,107.08,107.09,107.03,107.04,6150.0,103.1567,103.1663,103.1085,103.1181,6150.0
2024-10-29 12:15:00,107.04,107.04,106.92,106.96,6176.0,103.1181,103.1181,103.0025,103.041,6176.0
2024-10-29 12:20:00,106.97,107.01,106.96,106.99,6401.0,103.0507,103.0892,103.041,103.0699,6401.0
2024-10-29 12:25:00,107.01,107.01,106.86,106.86,5740.0,103.0892,103.0892,102.9447,102.9447,5740.0
2024-10-29 12:30:00,106.87,106.9,106.86,106.9,14873.0,102.9543,102.9832,102.9447,102.9832,14873.0
2024-10-29 12:35:00,106.9,106.91,106.86,106.86,8164.0,102.9832,102.9929,102.9447,102.9447,8164.0
2024-10-29 12:40:00,106.86,106.89,106.86,106.86,16907.0,102.9447,102.9736,102.9447,102.9447,16907.0
2024-10-29 12:45:00,106.89,106.91,106.86,106.89,5401.0,102.9736,102.9929,102.9447,102.9736,5401.0
2024-10-29 12:50:00,106.87,106.9,106.86,106.88,5304.0,102.9543,102.9832,102.9447,102.964,5304.0
2024-10-29 12:55:00,106.86,106.88,106.86,106.87,5255.0,102.9447,102.964,102.9447,102.9543,5255.0
2024-10-29 13:00:00,106.88,106.96,106.86,106.92,6208.0,102.964,103.041,102.9447,103.0025,6208.0
2024-10-29 13:05:00,106.9,106.93,106.86,106.86,7035.0,102.9832,103.0121,102.9447,102.9447,7035.0
2024-10-29 13:10:00,106.86,106.87,106.78,106.86,8163.0,102.9447,102.9543,102.8676,102.9447,8163.0
2024-10-29 13:15:00,106.86,106.87,106.62,106.69,11053.0,102.9447,102.9543,102.7135,102.7809,11053.0
2024-10-29 13:20:00,106.71,106.72,106.62,106.66,5643.0,102.8002,102.8098,102.7135,102.752,5643.0
2024-10-29 13:25:00,106.66,106.67,106.58,106.62,4753.0,102.752,102.7617,102.675,102.7135,4753.0
2024-10-29 13:30:00,106.63,106.63,106.47,106.59,11396.0,102.7231,102.7231,102.569,102.6846,11396.0
2024-10-29 13:35:00,106.58,106.64,106.57,106.61,3804.0,102.675,102.7328,102.6653,102.7039,3804.0
2024-10-29 13:40:00,106.6,106.74,106.6,106.74,4596.0,102.6942,102.8291,102.6942,102.8291,4596.0
2024-10-29 13:45:00,106.75,106.87,106.75,106.87,4164.0,102.8387,102.9543,102.8387,102.9543,4164.0
2024-10-29 13:50:00,106.87,106.92,106.82,106.89,6999.0,102.9543,103.0025,102.9062,102.9736,6999.0
2024-10-29 13:55:00,106.93,106.99,106.92,106.98,4667.0,103.0121,103.0699,103.0025,103.0603,4667.0
2024-10-29 14:00:00,106.97,106.98,106.8,106.81,7053.0,103.0507,103.0603,102.8869,102.8965,7053.0
2024-10-29 14:05:00,106.79,106.85,106.74,106.75,5216.0,102.8773,102.9351,102.8291,102.8387,5216.0
2024-10-29 14:10:00,106.77,106.78,106.65,106.66,6494.0,102.858,102.8676,102.7424,102.752,6494.0
2024-10-29 14:15:00,106.65,106.69,106.64,106.67,8208.0,102.7424,102.7809,102.7328,102.7617,8208.0
2024-10-29 14:20:00,106.68,106.73,106.66,106.7,10177.0,102.7713,102.8195,102.752,102.7906,10177.0
2024-10-29 14:25:00,106.7,106.75,106.67,106.73,5331.0,102.7906,102.8387,102.7617,102.8195,5331.0
2024-10-29 14:30:00,106.75,106.91,106.73,106.86,6167.0,102.8387,102.9929,102.8195,102.9447,6167.0
2024-10-29 14:35:00,106.86,107.01,106.86,106.99,7436.0,102.9447,103.0892,102.9447,103.0699,7436.0
2024-10-29 14:40:00,106.99,107.03,106.95,106.99,4813.0,103.0699,103.1085,103.0314,103.0699,4813.0
2024-10-29 14:45:00,107.0,107.0,106.94,106.95,12099.0,103.0796,103.0796,103.0218,103.0314,12099.0
2024-10-29 14:50:00,106.94,106.94,106.88,106.92,7320.0,103.0218,103.0218,102.964,103.0025,7320.0
2024-10-29 14:55:00,106.93,106.97,106.9,106.94,8489.0,103.0121,103.0507,102.9832,103.0218,8489.0
2024-10-29 15:00:00,106.93,107.02,106.9,106.97,9069.0,103.0121,103.0989,102.9832,103.0507,9069.0
2024-10-29 15:05:00,106.97,106.97,106.87,106.9,10340.0,103.0507,103.0507,102.9543,102.9832,10340.0
2024-10-29 15:10:00,106.88,106.89,106.83,106.84,8915.0,102.964,102.9736,102.9158,102.9254,8915.0
2024-10-29 15:15:00,106.84,106.89,106.82,106.87,9752.0,102.9254,102.9736,102.9062,102.9543,9752.0
2024-10-29 15:20:00,106.86,106.91,106.83,106.91,13159.0,102.9447,102.9929,102.9158,102.9929,13159.0
2024-10-29 15:25:00,106.9,107.0,106.88,106.99,11103.0,102.9832,103.0796,102.964,103.0699,11103.0
2024-10-29 15:30:00,106.98,106.99,106.88,106.91,14622.0,103.0603,103.0699,102.964,102.9929,14622.0
2024-10-29 15:35:00,106.91,106.93,106.83,106.91,25349.0,102.9929,103.0121,102.9158,102.9929,25349.0
2024-10-29 15:40:00,106.91,106.91,106.83,106.88,15976.0,102.9929,102.9929,102.9158,102.964,15976.0
2024-10-29 15:45:00,106.88,106.88,106.74,106.79,25133.0,102.964,102.964,102.8291,102.8773,25133.0
2024-10-29 15:50:00,106.78,106.8,106.67,106.76,59080.0,102.8676,102.8869,102.7617,102.8484,59080.0
2024-10-29 15:55:00,106.74,106.75,106.59,106.62,111544.0,102.8291,102.8387,102.6846,102.7135,111544.0
2024-10-30 09:30:00,105.64,106.19,105.61,105.87,21474.0,101.7694,102.2993,101.7405,101.991,21474.0
2024-10-30 09:35:00,105.76,106.05,105.76,105.83,15492.0,101.885,102.1644,101.885,101.9525,15492.0
2024-10-30 09:40:00,105.86,105.99,105.71,105.99,1933.0,101.9814,102.1066,101.8368,102.1066,1933.0
2024-10-30 09:45:00,105.94,106.04,105.77,106.04,3873.0,102.0584,102.1548,101.8946,102.1548,3873.0
2024-10-30 09:50:00,105.97,106.46,105.97,106.3,7842.0,102.0873,102.5594,102.0873,102.4052,7842.0
2024-10-30 09:55:00,106.36,106.61,106.36,106.61,5681.0,102.463,102.7039,102.463,102.7039,5681.0
2024-10-30 10:00:00,106.56,106.66,106.33,106.4,10196.0,102.6557,102.752,102.4341,102.5016,10196.0
2024-10-30 10:05:00,106.34,106.38,106.22,106.33,2788.0,102.4438,102.4823,102.3282,102.4341,2788.0
2024-10-30 10:10:00,106.37,106.42,106.28,106.42,3111.0,102.4727,102.5208,102.386,102.5208,3111.0
2024-10-30 10:15:00,106.42,106.52,106.4,106.43,2150.0,102.5208,102.6172,102.5016,102.5305,2150.0
2024-10-30 10:20:00,106.43,106.43,106.07,106.19,5883.0,102.5305,102.5305,102.1837,102.2993,5883.0
2024-10-30 10:25:00,106.08,106.08,106.02,106.02,1300.0,102.1933,102.1933,102.1355,102.1355,1300.0
2024-10-30 10:30:00,106.01,106.29,105.99,106.26,5905.0,102.1259,102.3956,102.1066,102.3667,5905.0
2024-10-30 10:35:00,106.28,106.29,106.21,106.27,2288.0,102.386,102.3956,102.3185,102.3763,2288.0
2024-10-30 10:40:00,106.29,106.29,106.13,106.18,4699.0,102.3956,102.3956,102.2415,102.2896,4699.0
2024-10-30 10:45:00,106.13,106.18,106.11,106.18,2438.0,102.2415,102.2896,102.2222,102.2896,2438.0
2024-10-30 10:50:00,106.17,106.26,106.11,106.22,7939.0,102.28,102.3667,102.2222,102.3282,7939.0
2024-10-30 10:55:00,106.22,106.3,106.17,106.17,5273.0,102.3282,102.4052,102.28,102.28,5273.0
2024-10-30 11:00:00,106.18,106.21,106.05,106.08,5050.0,102.2896,102.3185,102.1644,102.1933,5050.0
2024-10-30 11:05:00,106.07,106.07,105.95,106.02,3410.0,102.1837,102.1837,102.0681,102.1355,3410.0
2024-10-30 11:10:00,106.01,106.02,105.8,105.82,2839.0,102.1259,102.1355,101.9236,101.9428,2839.0
2024-10-30 11:15:00,105.77,105.91,105.7,105.91,7087.0,101.8946,102.0295,101.8272,102.0295,7087.0
2024-10-30 11:20:00,105.9,105.9,105.84,105.88,5071.0,102.0199,102.0199,101.9621,102.0006,5071.0
2024-10-30 11:25:00,105.89,105.98,105.88,105.94,4132.0,102.0103,102.097,102.0006,102.0584,4132.0
2024-10-30 11:30:00,105.94,105.95,105.86,105.91,4531.0,102.0584,102.0681,101.9814,102.0295,4531.0
2024-10-30 11:35:00,105.88,105.96,105.88,105.88,5598.0,102.0006,102.0777,102.0006,102.0006,5598.0
2024-10-30 11:40:00,105.88,105.98,105.81,105.82,5742.0,102.0006,102.097,101.9332,101.9428,5742.0
2024-10-30 11:45:00,105.82,106.02,105.82,106.01,7497.0,101.9428,102.1355,101.9428,102.1259,7497.0
2024-10-30 11:50:00,106.01,106.04,105.97,106.02,5327.0,102.1259,102.1548,102.0873,102.1355,5327.0
2024-10-30 11:55:00,106.04,106.08,106.03,106.05,1556.0,102.1548,102.1933,102.1451,102.1644,1556.0
2024-10-30 12:00:00,106.04,106.16,106.04,106.15,6575.0,102.1548,102.2704,102.1548,102.2607,6575.0
2024-10-30 12:05:00,106.14,106.14,106.0,106.03,4254.0,102.2511,102.2511,102.1162,102.1451,4254.0
2024-10-30 12:10:00,106.01,106.01,105.96,105.97,4018.0,102.1259,102.1259,102.0777,102.0873,4018.0
2024-10-30 12:15:00,105.98,105.98,105.92,105.94,5276.0,102.097,102.097,102.0392,102.0584,5276.0
2024-10-30 12:20:00,105.94,106.01,105.92,105.97,3862.0,102.0584,102.1259,102.0392,102.0873,3862.0
2024-10-30 12:25:00,105.96,105.96,105.84,105.87,3899.0,102.0777,102.0777,101.9621,101.991,3899.0
2024-10-30 12:30:00,105.9,105.95,105.84,105.93,2765.0,102.0199,102.0681,101.9621,102.0488,2765.0
2024-10-30 12:35:00,105.93,106.02,105.93,106.01,1725.0,102.0488,102.1355,102.0488,102.1259,1725.0
2024-10-30 12:40:00,106.0,106.0,105.89,105.9,3039.0,102.1162,102.1162,102.0103,102.0199,3039.0
2024-10-30 12:45:00,105.89,105.9,105.85,105.86,3223.0,102.0103,102.0199,101.9717,101.9814,3223.0
2024-10-30 12:50:00,105.86,105.93,105.85,105.93,24924.0,101.9814,102.0488,101.9717,102.0488,24924.0
2024-10-30 12:55:00,105.92,105.95,105.92,105.93,2686.0,102.0392,102.0681,102.0392,102.0488,2686.0
2024-10-30 13:00:00,105.94,106.1,105.93,106.09,10911.0,102.0584,102.2126,102.0488,102.2029,10911.0
2024-10-30 13:05:00,106.1,106.31,106.1,106.26,102027.0,102.2126,102.4149,102.2126,102.3667,102027.0
2024-10-30 13:10:00,106.25,106.25,106.07,106.11,4967.0,102.3571,102.3571,102.1837,102.2222,4967.0
2024-10-30 13:15:00,106.08,106.12,106.08,106.12,1100.0,102.1933,102.2318,102.1933,102.2318,1100.0
2024-10-30 13:20:00,106.09,106.13,105.97,106.0,3463.0,102.2029,102.2415,102.0873,102.1162,3463.0
2024-10-30 13:25:00,106.0,106.0,105.85,105.88,4993.0,102.1162,102.1162,101.9717,102.0006,4993.0
2024-10-30 13:30:00,105.85,105.95,105.85,105.9,14691.0,101.9717,102.0681,101.9717,102.0199,14691.0
2024-10-30 13:35:00,105.9,105.96,105.83,105.92,24465.0,102.0199,102.0777,101.9525,102.0392,24465.0
2024-10-30 13:40:00,105.92,105.92,105.84,105.85,6711.0,102.0392,102.0392,101.9621,101.9717,6711.0
2024-10-30 13:45:00,105.85,105.89,105.84,105.89,9024.0,101.9717,102.0103,101.9621,102.0103,9024.0
2024-10-30 13:50:00,105.89,105.89,105.7,105.76,9199.0,102.0103,102.0103,101.8272,101.885,9199.0
2024-10-30 13:55:00,105.75,105.77,105.65,105.67,3243.0,101.8754,101.8946,101.779,101.7983,3243.0
2024-10-30 14:00:00,105.67,105.74,105.65,105.67,4834.0,101.7983,101.8657,101.779,101.7983,4834.0
2024-10-30 14:05:00,105.67,105.85,105.67,105.83,6509.0,101.7983,101.9717,101.7983,101.9525,6509.0
2024-10-30 14:10:00,105.86,105.98,105.86,105.91,3173.0,101.9814,102.097,101.9814,102.0295,3173.0
2024-10-30 14:15:00,105.92,106.05,105.91,106.03,2068.0,102.0392,102.1644,102.0295,102.1451,2068.0
2024-10-30 14:20:00,106.03,106.05,105.94,105.94,4405.0,102.1451,102.1644,102.0584,102.0584,4405.0
2024-10-30 14:25:00,105.94,105.97,105.91,105.91,2212.0,102.0584,102.0873,102.0295,102.0295,2212.0
2024-10-30 14:30:00,105.91,105.98,105.89,105.96,2641.0,102.0295,102.097,102.0103,102.0777,2641.0
2024-10-30 14:35:00,105.94,106.0,105.78,105.78,18896.0,102.0584,102.1162,101.9043,101.9043,18896.0
2024-10-30 14:40:00,105.72,105.72,105.62,105.62,53515.0,101.8465,101.8465,101.7501,101.7501,53515.0
2024-10-30 14:45:00,105.63,105.69,105.6,105.68,5711.0,101.7598,101.8176,101.7309,101.8079,5711.0
2024-10-30 14:50:00,105.66,105.68,105.6,105.6,6884.0,101.7887,101.8079,101.7309,101.7309,6884.0
2024-10-30 14:55:00,105.6,105.63,105.46,105.46,31714.0,101.7309,101.7598,101.596,101.596,31714.0
2024-10-30 15:00:00,105.42,105.48,105.37,105.45,71694.0,101.5575,101.6153,101.5093,101.5864,71694.0
2024-10-30 15:05:00,105.43,105.57,105.4,105.48,16242.0,101.5671,101.702,101.5382,101.6153,16242.0
2024-10-30 15:10:00,105.48,105.56,105.46,105.54,4598.0,101.6153,101.6923,101.596,101.6731,4598.0
2024-10-30 15:15:00,105.52,105.53,105.43,105.51,8503.0,101.6538,101.6634,101.5671,101.6442,8503.0
2024-10-30 15:20:00,105.53,105.58,105.51,105.57,14828.0,101.6634,101.7116,101.6442,101.702,14828.0
2024-10-30 15:25:00,105.57,105.6,105.47,105.47,6011.0,101.702,101.7309,101.6056,101.6056,6011.0
2024-10-30 15:30:00,105.47,105.5,105.33,105.33,6459.0,101.6056,101.6345,101.4708,101.4708,6459.0
2024-10-30 15:35:00,105.33,105.39,105.26,105.39,60268.0,101.4708,101.5286,101.4033,101.5286,60268.0
2024-10-30 15:40:00,105.36,105.39,105.21,105.21,21583.0,101.4997,101.5286,101.3552,101.3552,21583.0
2024-10-30 15:45:00,105.23,105.23,105.14,105.19,10316.0,101.3744,101.3744,101.2877,101.3359,10316.0
2024-10-30 15:50:00,105.16,105.17,104.9,105.01,37154.0,101.307,101.3166,101.0565,101.1625,37154.0
2024-10-30 15:55:00,105.0,105.17,104.83,104.92,257341.0,101.1529,101.3166,100.9891,101.0758,257341.0
2024-10-31 09:30:00,104.83,105.42,104.82,104.98,25123.0,100.9891,101.5575,100.9795,101.1336,25123.0
2024-10-31 09:35:00,104.88,105.0,104.67,104.75,3831.0,101.0373,101.1529,100.835,100.912,3831.0
2024-10-31 09:40:00,104.91,104.91,104.58,104.58,3567.0,101.0662,101.0662,100.7483,100.7483,3567.0
2024-10-31 09:45:00,104.6,104.6,104.29,104.44,6579.0,100.7675,100.7675,100.4689,100.6134,6579.0
2024-10-31 09:50:00,104.52,104.64,104.52,104.53,6677.0,100.6904,100.8061,100.6904,100.7001,6677.0
2024-10-31 09:55:00,104.62,104.91,104.6,104.91,2097.0,100.7868,101.0662,100.7675,101.0662,2097.0
2024-10-31 10:00:00,104.85,104.85,104.51,104.53,7375.0,101.0084,101.0084,100.6808,100.7001,7375.0
2024-10-31 10:05:00,104.5,104.5,104.06,104.16,7139.0,100.6712,100.6712,100.2473,100.3436,7139.0
2024-10-31 10:10:00,104.07,104.15,104.02,104.13,4426.0,100.2569,100.334,100.2088,100.3147,4426.0
2024-10-31 10:15:00,104.15,104.4,104.13,104.2,13369.0,100.334,100.5748,100.3147,100.3822,13369.0
2024-10-31 10:20:00,104.17,104.19,104.0,104.13,4203.0,100.3533,100.3725,100.1895,100.3147,4203.0
2024-10-31 10:25:00,104.15,104.2,103.97,104.07,5364.0,100.334,100.3822,100.1606,100.2569,5364.0
2024-10-31 10:30:00,104.06,104.15,104.05,104.15,1856.0,100.2473,100.334,100.2377,100.334,1856.0
2024-10-31 10:35:00,104.16,104.22,104.07,104.15,2026.0,100.3436,100.4014,100.2569,100.334,2026.0
2024-10-31 10:40:00,104.08,104.08,103.8,103.81,8648.0,100.2666,100.2666,99.9968,100.0065,8648.0
2024-10-31 10:45:00,103.83,103.9,103.57,103.74,12149.0,100.0257,100.0932,99.7753,99.939,12149.0
2024-10-31 10:50:00,103.74,103.74,103.62,103.62,2027.0,99.939,99.939,99.8234,99.8234,2027.0
2024-10-31 10:55:00,103.61,103.62,103.46,103.53,5767.0,99.8138,99.8234,99.6693,99.7367,5767.0
2024-10-31 11:00:00,103.51,103.51,103.06,103.23,37247.0,99.7175,99.7175,99.2839,99.4477,37247.0
2024-10-31 11:05:00,103.23,103.39,103.18,103.23,8802.0,99.4477,99.6019,99.3995,99.4477,8802.0
2024-10-31 11:10:00,103.26,103.33,103.21,103.24,5057.0,99.4766,99.544,99.4284,99.4573,5057.0
2024-10-31 11:15:00,103.23,103.41,103.2,103.3,4099.0,99.4477,99.6211,99.4188,99.5151,4099.0
2024-10-31 11:20:00,103.29,103.54,103.29,103.52,3903.0,99.5055,99.7464,99.5055,99.7271,3903.0
2024-10-31 11:25:00,103.48,103.5,103.33,103.41,3405.0,99.6886,99.7078,99.544,99.6211,3405.0
2024-10-31 11:30:00,103.46,103.5,103.38,103.47,2035.0,99.6693,99.7078,99.5922,99.6789,2035.0
2024-10-31 11:35:00,103.46,103.46,103.34,103.4,2931.0,99.6693,99.6693,99.5537,99.6115,2931.0
2024-10-31 11:40:00,103.39,103.47,103.33,103.44,4372.0,99.6019,99.6789,99.544,99.65,4372.0
2024-10-31 11:45:00,103.46,103.46,103.34,103.35,4200.0,99.6693,99.6693,99.5537,99.5633,4200.0
2024-10-31 11:50:00,103.32,103.32,103.19,103.23,4802.0,99.5344,99.5344,99.4092,99.4477,4802.0
2024-10-31 11:55:00,103.2,103.41,103.2,103.41,3700.0,99.4188,99.6211,99.4188,99.6211,3700.0
2024-10-31 12:00:00,103.41,103.57,103.4,103.57,4786.0,99.6211,99.7753,99.6115,99.7753,4786.0
2024-10-31 12:05:00,103.55,103.55,103.28,103.28,5420.0,99.756,99.756,99.4959,99.4959,5420.0
2024-10-31 12:10:00,103.3,103.37,103.28,103.35,3904.0,99.5151,99.5826,99.4959,99.5633,3904.0
2024-10-31 12:15:00,103.36,103.44,103.32,103.41,4944.0,99.573,99.65,99.5344,99.6211,4944.0
2024-10-31 12:20:00,103.42,103.66,103.42,103.61,3529.0,99.6308,99.862,99.6308,99.8138,3529.0
2024-10-31 12:25:00,103.63,103.69,103.62,103.69,4965.0,99.8331,99.8909,99.8234,99.8909,4965.0
2024-10-31 12:30:00,103.67,103.69,103.61,103.67,5416.0,99.8716,99.8909,99.8138,99.8716,5416.0
2024-10-31 12:35:00,103.63,103.65,103.54,103.59,3709.0,99.8331,99.8523,99.7464,99.7945,3709.0
2024-10-31 12:40:00,103.6,103.67,103.57,103.67,3238.0,99.8042,99.8716,99.7753,99.8716,3238.0
2024-10-31 12:45:00,103.68,103.71,103.65,103.65,2692.0,99.8812,99.9101,99.8523,99.8523,2692.0
2024-10-31 12:50:00,103.64,103.69,103.63,103.66,4160.0,99.8427,99.8909,99.8331,99.862,4160.0
2024-10-31 12:55:00,103.66,103.73,103.63,103.73,4137.0,99.862,99.9294,99.8331,99.9294,4137.0
2024-10-31 13:00:00,103.74,103.93,103.74,103.9,3581.0,99.939,100.1221,99.939,100.0932,3581.0
2024-10-31 13:05:00,103.91,103.92,103.83,103.92,7180.0,100.1028,100.1124,100.0257,100.1124,7180.0
2024-10-31 13:10:00,103.91,103.92,103.74,103.74,3237.0,100.1028,100.1124,99.939,99.939,3237.0
2024-10-31 13:15:00,103.74,103.78,103.71,103.71,3936.0,99.939,99.9776,99.9101,99.9101,3936.0
2024-10-31 13:20:00,103.7,103.82,103.7,103.82,3200.0,99.9005,100.0161,99.9005,100.0161,3200.0
2024-10-31 13:25:00,103.83,103.86,103.73,103.73,4162.0,100.0257,100.0546,99.9294,99.9294,4162.0
2024-10-31 13:30:00,103.75,103.78,103.66,103.78,3859.0,99.9487,99.9776,99.862,99.9776,3859.0
2024-10-31 13:35:00,103.77,103.89,103.77,103.82,3807.0,99.9679,100.0835,99.9679,100.0161,3807.0
2024-10-31 13:40:00,103.79,103.83,103.76,103.76,4718.0,99.9872,100.0257,99.9583,99.9583,4718.0
2024-10-31 13:45:00,103.78,103.85,103.74,103.84,8142.0,99.9776,100.045,99.939,100.0354,8142.0
2024-10-31 13:50:00,103.85,103.98,103.83,103.97,9788.0,100.045,100.1702,100.0257,100.1606,9788.0
2024-10-31 13:55:00,104.0,104.1,104.0,104.06,13199.0,100.1895,100.2858,100.1895,100.2473,13199.0
2024-10-31 14:00:00,104.08,104.1,103.95,103.97,21407.0,100.2666,100.2858,100.1413,100.1606,21407.0
2024-10-31 14:05:00,103.97,103.98,103.8,103.91,15004.0,100.1606,100.1702,99.9968,100.1028,15004.0
2024-10-31 14:10:00,103.91,103.98,103.9,103.93,6760.0,100.1028,100.1702,100.0932,100.1221,6760.0
2024-10-31 14:15:00,103.93,103.97,103.88,103.92,8288.0,100.1221,100.1606,100.0739,100.1124,8288.0
2024-10-31 14:20:00,103.93,103.96,103.84,103.9,5232.0,100.1221,100.151,100.0354,100.0932,5232.0
2024-10-31 14:25:00,103.9,103.99,103.89,103.99,2624.0,100.0932,100.1799,100.0835,100.1799,2624.0
2024-10-31 14:30:00,104.0,104.03,103.81,103.85,5845.0,100.1895,100.2184,100.0065,100.045,5845.0
2024-10-31 14:35:00,103.89,103.96,103.85,103.95,2200.0,100.0835,100.151,100.045,100.1413,2200.0
2024-10-31 14:40:00,103.96,104.15,103.95,104.14,9995.0,100.151,100.334,100.1413,100.3244,9995.0
2024-10-31 14:45:00,104.15,104.25,104.15,104.2,14214.0,100.334,100.4303,100.334,100.3822,14214.0
2024-10-31 14:50:00,104.22,104.28,104.15,104.27,22415.0,100.4014,100.4592,100.334,100.4496,22415.0
2024-10-31 14:55:00,104.28,104.4,104.27,104.4,8203.0,100.4592,100.5748,100.4496,100.5748,8203.0
2024-10-31 15:00:00,104.39,104.39,104.25,104.33,11701.0,100.5652,100.5652,100.4303,100.5074,11701.0
2024-10-31 15:05:00,104.31,104.37,104.23,104.36,6010.0,100.4881,100.5459,100.4111,100.5363,6010.0
2024-10-31 15:10:00,104.35,104.36,104.28,104.3,12705.0,100.5267,100.5363,100.4592,100.4785,12705.0
2024-10-31 15:15:00,104.3,104.3,104.15,104.17,12685.0,100.4785,100.4785,100.334,100.3533,12685.0
2024-10-31 15:20:00,104.18,104.33,104.14,104.26,12018.0,100.3629,100.5074,100.3244,100.44,12018.0
2024-10-31 15:25:00,104.27,104.27,104.14,104.14,7667.0,100.4496,100.4496,100.3244,100.3244,7667.0
2024-10-31 15:30:00,104.16,104.19,104.05,104.18,20152.0,100.3436,100.3725,100.2377,100.3629,20152.0
2024-10-31 15:35:00,104.16,104.21,104.1,104.15,21460.0,100.3436,100.3918,100.2858,100.334,21460.0
2024-10-31 15:40:00,104.15,104.29,104.11,104.29,19737.0,100.334,100.4689,100.2955,100.4689,19737.0
2024-10-31 15:45:00,104.3,104.54,104.28,104.49,29037.0,100.4785,100.7097,100.4592,100.6615,29037.0
2024-10-31 15:50:00,104.49,104.55,104.25,104.26,113307.0,100.6615,100.7193,100.4303,100.44,113307.0
2024-10-31 15:55:00,104.27,104.69,104.26,104.26,237874.0,100.4496,100.8542,100.44,100.44,237874.0
2024-11-01 09:30:00,103.99,104.66,103.99,104.65,21918.0,100.1799,100.8253,100.1799,100.8157,21918.0
2024-11-01 09:35:00,104.53,104.56,104.31,104.43,1627.0,100.7001,100.729,100.4881,100.6037,1627.0
2024-11-01 09:40:00,104.37,104.45,104.23,104.29,8448.0,100.5459,100.623,100.4111,100.4689,8448.0
2024-11-01 09:45:00,104.29,104.31,104.04,104.25,6142.0,100.4689,100.4881,100.228,100.4303,6142.0
2024-11-01 09:50:00,104.25,104.26,104.03,104.24,3682.0,100.4303,100.44,100.2184,100.4207,3682.0
2024-11-01 09:55:00,104.26,104.36,104.24,104.28,4262.0,100.44,100.5363,100.4207,100.4592,4262.0
2024-11-01 10:00:00,104.28,104.31,104.04,104.31,7459.0,100.4592,100.4881,100.228,100.4881,7459.0
2024-11-01 10:05:00,104.25,104.49,104.22,104.44,4774.0,100.4303,100.6615,100.4014,100.6134,4774.0
2024-11-01 10:10:00,104.54,104.54,104.31,104.39,6247.0,100.7097,100.7097,100.4881,100.5652,6247.0
2024-11-01 10:15:00,104.34,104.39,104.11,104.11,2779.0,100.517,100.5652,100.2955,100.2955,2779.0
2024-11-01 10:20:00,104.09,104.2,104.07,104.2,4199.0,100.2762,100.3822,100.2569,100.3822,4199.0
2024-11-01 10:25:00,104.23,104.46,104.09,104.45,10555.0,100.4111,100.6326,100.2762,100.623,10555.0
2024-11-01 10:30:00,104.44,104.44,104.26,104.27,2699.0,100.6134,100.6134,100.44,100.4496,2699.0
2024-11-01 10:35:00,104.25,104.31,104.16,104.23,4601.0,100.4303,100.4881,100.3436,100.4111,4601.0
2024-11-01 10:40:00,104.21,104.21,103.9,103.92,1934.0,100.3918,100.3918,100.0932,100.1124,1934.0
2024-11-01 10:45:00,103.94,104.05,103.89,104.05,5285.0,100.1317,100.2377,100.0835,100.2377,5285.0
2024-11-01 10:50:00,104.04,104.04,103.9,103.95,2600.0,100.228,100.228,100.0932,100.1413,2600.0
2024-11-01 10:55:00,103.94,104.07,103.88,104.03,5136.0,100.1317,100.2569,100.0739,100.2184,5136.0
2024-11-01 11:00:00,104.03,104.08,103.99,104.05,5135.0,100.2184,100.2666,100.1799,100.2377,5135.0
2024-11-01 11:05:00,104.07,104.1,103.96,104.03,3183.0,100.2569,100.2858,100.151,100.2184,3183.0
2024-11-01 11:10:00,104.05,104.24,104.05,104.15,5966.0,100.2377,100.4207,100.2377,100.334,5966.0
2024-11-01 11:15:00,104.1,104.15,103.98,104.03,10387.0,100.2858,100.334,100.1702,100.2184,10387.0
2024-11-01 11:20:00,104.08,104.09,104.0,104.07,1846.0,100.2666,100.2762,100.1895,100.2569,1846.0
2024-11-01 11:25:00,104.09,104.18,104.07,104.15,2567.0,100.2762,100.3629,100.2569,100.334,2567.0
2024-11-01 11:30:00,104.04,104.04,103.97,103.97,1605.0,100.228,100.228,100.1606,100.1606,1605.0
2024-11-01 11:35:00,103.92,104.01,103.86,103.92,3120.0,100.1124,100.1991,100.0546,100.1124,3120.0
2024-11-01 11:40:00,103.95,104.07,103.9,104.07,3998.0,100.1413,100.2569,100.0932,100.2569,3998.0
2024-11-01 11:45:00,104.05,104.08,103.96,103.97,1000.0,100.2377,100.2666,100.151,100.1606,1000.0
2024-11-01 11:50:00,103.96,104.05,103.9,104.05,6240.0,100.151,100.2377,100.0932,100.2377,6240.0
2024-11-01 11:55:00,104.02,104.05,103.97,104.03,3021.0,100.2088,100.2377,100.1606,100.2184,3021.0
2024-11-01 12:00:00,104.03,104.05,103.95,103.95,3911.0,100.2184,100.2377,100.1413,100.1413,3911.0
2024-11-01 12:05:00,103.94,103.95,103.92,103.93,2282.0,100.1317,100.1413,100.1124,100.1221,2282.0
2024-11-01 12:10:00,103.92,103.96,103.87,103.88,6910.0,100.1124,100.151,100.0643,100.0739,6910.0
2024-11-01 12:15:00,103.88,103.94,103.82,103.94,22033.0,100.0739,100.1317,100.0161,100.1317,22033.0
2024-11-01 12:20:00,103.92,103.95,103.89,103.93,10357.0,100.1124,100.1413,100.0835,100.1221,10357.0
2024-11-01 12:25:00,103.89,103.92,103.77,103.81,3235.0,100.0835,100.1124,99.9679,100.0065,3235.0
2024-11-01 12:30:00,103.76,103.77,103.71,103.74,5234.0,99.9583,99.9679,99.9101,99.939,5234.0
2024-11-01 12:35:00,103.77,103.77,103.68,103.71,3200.0,99.9679,99.9679,99.8812,99.9101,3200.0
2024-11-01 12:40:00,103.69,103.69,103.42,103.48,7247.0,99.8909,99.8909,99.6308,99.6886,7247.0
2024-11-01 12:45:00,103.44,103.53,103.44,103.45,3723.0,99.65,99.7367,99.65,99.6597,3723.0
2024-11-01 12:50:00,103.45,103.5,103.39,103.47,4466.0,99.6597,99.7078,99.6019,99.6789,4466.0
2024-11-01 12:55:00,103.44,103.48,103.39,103.47,4920.0,99.65,99.6886,99.6019,99.6789,4920.0
2024-11-01 13:00:00,103.47,103.49,103.42,103.43,2153.0,99.6789,99.6982,99.6308,99.6404,2153.0
2024-11-01 13:05:00,103.41,103.42,103.32,103.34,1860.0,99.6211,99.6308,99.5344,99.5537,1860.0
2024-11-01 13:10:00,103.34,103.43,103.33,103.42,5566.0,99.5537,99.6404,99.544,99.6308,5566.0
2024-11-01 13:15:00,103.44,103.53,103.43,103.47,4989.0,99.65,99.7367,99.6404,99.6789,4989.0
2024-11-01 13:20:00,103.46,103.57,103.46,103.48,8586.0,99.6693,99.7753,99.6693,99.6886,8586.0
2024-11-01 13:25:00,103.48,103.48,103.39,103.4,5732.0,99.6886,99.6886,99.6019,99.6115,5732.0
2024-11-01 13:30:00,103.41,103.42,103.19,103.22,8726.0,99.6211,99.6308,99.4092,99.4381,8726.0
2024-11-01 13:35:00,103.19,103.2,103.11,103.17,8202.0,99.4092,99.4188,99.3321,99.3899,8202.0
2024-11-01 13:40:00,103.13,103.14,103.03,103.04,7729.0,99.3514,99.361,99.255,99.2647,7729.0
2024-11-01 13:45:00,103.03,103.09,103.02,103.06,5859.0,99.255,99.3128,99.2454,99.2839,5859.0
2024-11-01 13:50:00,103.06,103.39,103.06,103.38,9349.0,99.2839,99.6019,99.2839,99.5922,9349.0
2024-11-01 13:55:00,103.41,103.41,103.15,103.15,5615.0,99.6211,99.6211,99.3706,99.3706,5615.0
2024-11-01 14:00:00,103.15,103.23,103.11,103.22,9944.0,99.3706,99.4477,99.3321,99.4381,9944.0
2024-11-01 14:05:00,103.23,103.24,103.06,103.07,8053.0,99.4477,99.4573,99.2839,99.2936,8053.0
2024-11-01 14:10:00,103.02,103.09,103.0,103.08,7117.0,99.2454,99.3128,99.2261,99.3032,7117.0
2024-11-01 14:15:00,103.06,103.1,103.05,103.05,12066.0,99.2839,99.3225,99.2743,99.2743,12066.0
2024-11-01 14:20:00,103.07,103.22,103.04,103.22,8730.0,99.2936,99.4381,99.2647,99.4381,8730.0
2024-11-01 14:25:00,103.21,103.22,103.16,103.21,3203.0,99.4284,99.4381,99.3803,99.4284,3203.0
2024-11-01 14:30:00,103.19,103.28,103.15,103.28,8076.0,99.4092,99.4959,99.3706,99.4959,8076.0
2024-11-01 14:35:00,103.27,103.32,103.27,103.32,6752.0,99.4862,99.5344,99.4862,99.5344,6752.0
2024-11-01 14:40:00,103.32,103.35,103.24,103.25,18010.0,99.5344,99.5633,99.4573,99.467,18010.0
2024-11-01 14:45:00,103.25,103.3,103.2,103.29,13271.0,99.467,99.5151,99.4188,99.5055,13271.0
2024-11-01 14:50:00,103.29,103.33,103.2,103.23,9116.0,99.5055,99.544,99.4188,99.4477,9116.0
2024-11-01 14:55:00,103.23,103.31,103.21,103.29,5857.0,99.4477,99.5248,99.4284,99.5055,5857.0
2024-11-01 15:00:00,103.29,103.34,103.27,103.28,5927.0,99.5055,99.5537,99.4862,99.4959,5927.0
2024-11-01 15:05:00,103.28,103.36,103.26,103.31,8942.0,99.4959,99.573,99.4766,99.5248,8942.0
2024-11-01 15:10:00,103.32,103.33,103.27,103.32,10780.0,99.5344,99.544,99.4862,99.5344,10780.0
2024-11-01 15:15:00,103.3,103.32,103.28,103.29,14303.0,99.5151,99.5344,99.4959,99.5055,14303.0
2024-11-01 15:20:00,103.29,103.31,103.26,103.28,16517.0,99.5055,99.5248,99.4766,99.4959,16517.0
2024-11-01 15:25:00,103.29,103.31,103.15,103.15,21605.0,99.5055,99.5248,99.3706,99.3706,21605.0
2024-11-01 15:30:00,103.15,103.19,103.03,103.11,24065.0,99.3706,99.4092,99.255,99.3321,24065.0
2024-11-01 15:35:00,103.11,103.17,103.1,103.16,27212.0,99.3321,99.3899,99.3225,99.3803,27212.0
2024-11-01 15:40:00,103.16,103.26,103.16,103.19,15541.0,99.3803,99.4766,99.3803,99.4092,15541.0
2024-11-01 15:45:00,103.18,103.21,103.09,103.12,15293.0,99.3995,99.4284,99.3128,99.3417,15293.0
2024-11-01 15:50:00,103.11,103.19,102.94,103.19,50828.0,99.3321,99.4092,99.1683,99.4092,50828.0
2024-11-01 15:55:00,103.17,103.44,103.12,103.38,133394.0,99.3899,99.65,99.3417,99.5922,133394.0
2024-11-04 09:30:00,103.47,104.21,103.47,104.04,55674.0,99.6789,100.3918,99.6789,100.228,55674.0
2024-11-04 09:35:00,104.19,104.25,104.02,104.15,10110.0,100.3725,100.4303,100.2088,100.334,10110.0
2024-11-04 09:40:00,104.18,104.37,104.15,104.26,3443.0,100.3629,100.5459,100.334,100.44,3443.0
2024-11-04 09:45:00,104.23,104.43,104.22,104.32,6899.0,100.4111,100.6037,100.4014,100.4978,6899.0
2024-11-04 09:50:00,104.29,104.39,104.26,104.32,2826.0,100.4689,100.5652,100.44,100.4978,2826.0
2024-11-04 09:55:00,104.36,104.72,104.36,104.44,11640.0,100.5363,100.8831,100.5363,100.6134,11640.0
2024-11-04 10:00:00,104.43,104.78,104.42,104.67,7988.0,100.6037,100.9409,100.5941,100.835,7988.0
2024-11-04 10:05:00,104.63,104.64,104.34,104.47,19854.0,100.7964,100.8061,100.517,100.6423,19854.0
2024-11-04 10:10:00,104.45,104.57,104.45,104.53,5860.0,100.623,100.7386,100.623,100.7001,5860.0
2024-11-04 10:15:00,104.54,104.66,104.54,104.58,6839.0,100.7097,100.8253,100.7097,100.7483,6839.0
2024-11-04 10:20:00,104.63,104.67,104.51,104.67,4833.0,100.7964,100.835,100.6808,100.835,4833.0
2024-11-04 10:25:00,104.73,104.82,104.71,104.73,3340.0,100.8928,100.9795,100.8735,100.8928,3340.0
2024-11-04 10:30:00,104.75,104.79,104.66,104.69,5102.0,100.912,100.9506,100.8253,100.8542,5102.0
2024-11-04 10:35:00,104.7,104.74,104.64,104.72,4436.0,100.8639,100.9024,100.8061,100.8831,4436.0
2024-11-04 10:40:00,104.72,104.94,104.72,104.93,13127.0,100.8831,101.0951,100.8831,101.0854,13127.0
2024-11-04 10:45:00,104.94,105.0,104.83,104.97,29010.0,101.0951,101.1529,100.9891,101.124,29010.0
2024-11-04 10:50:00,104.96,105.06,104.91,105.0,8340.0,101.1143,101.2107,101.0662,101.1529,8340.0
2024-11-04 10:55:00,104.97,105.06,104.96,105.03,13106.0,101.124,101.2107,101.1143,101.1818,13106.0
2024-11-04 11:00:00,105.0,105.03,104.81,104.85,22996.0,101.1529,101.1818,100.9698,101.0084,22996.0
2024-11-04 11:05:00,104.85,104.9,104.79,104.86,22435.0,101.0084,101.0565,100.9506,101.018,22435.0
2024-11-04 11:10:00,104.85,105.01,104.85,105.0,7261.0,101.0084,101.1625,101.0084,101.1529,7261.0
2024-11-04 11:15:00,105.0,105.0,104.75,104.77,18882.0,101.1529,101.1529,100.912,100.9313,18882.0
2024-11-04 11:20:00,104.8,104.96,104.78,104.91,8906.0,100.9602,101.1143,100.9409,101.0662,8906.0
2024-11-04 11:25:00,104.88,104.88,104.51,104.52,65653.0,101.0373,101.0373,100.6808,100.6904,65653.0
2024-11-04 11:30:00,104.53,104.56,104.42,104.46,18214.0,100.7001,100.729,100.5941,100.6326,18214.0
2024-11-04 11:35:00,104.46,104.46,104.17,104.21,50954.0,100.6326,100.6326,100.3533,100.3918,50954.0
2024-11-04 11:40:00,104.2,104.3,104.16,104.23,36188.0,100.3822,100.4785,100.3436,100.4111,36188.0
2024-11-04 11:45:00,104.25,104.27,103.93,103.95,18169.0,100.4303,100.4496,100.1221,100.1413,18169.0
2024-11-04 11:50:00,103.85,103.91,103.62,103.76,6099.0,100.045,100.1028,99.8234,99.9583,6099.0
2024-11-04 11:55:00,103.73,103.75,103.55,103.68,10451.0,99.9294,99.9487,99.756,99.8812,10451.0
2024-11-04 12:00:00,103.7,103.77,103.59,103.59,6089.0,99.9005,99.9679,99.7945,99.7945,6089.0
2024-11-04 12:05:00,103.62,103.77,103.58,103.58,14554.0,99.8234,99.9679,99.7849,99.7849,14554.0
2024-11-04 12:10:00,103.61,103.69,103.54,103.65,7986.0,99.8138,99.8909,99.7464,99.8523,7986.0
2024-11-04 12:15:00,103.67,103.81,103.65,103.77,5431.0,99.8716,100.0065,99.8523,99.9679,5431.0
2024-11-04 12:20:00,103.77,103.91,103.76,103.86,9633.0,99.9679,100.1028,99.9583,100.0546,9633.0
2024-11-04 12:25:00,103.86,103.89,103.79,103.8,7296.0,100.0546,100.0835,99.9872,99.9968,7296.0
2024-11-04 12:30:00,103.84,103.91,103.79,103.83,3655.0,100.0354,100.1028,99.9872,100.0257,3655.0
2024-11-04 12:35:00,103.84,103.89,103.78,103.81,9027.0,100.0354,100.0835,99.9776,100.0065,9027.0
2024-11-04 12:40:00,103.82,103.85,103.74,103.83,11888.0,100.0161,100.045,99.939,100.0257,11888.0
2024-11-04 12:45:00,103.83,103.86,103.77,103.78,7833.0,100.0257,100.0546,99.9679,99.9776,7833.0
2024-11-04 12:50:00,103.78,103.88,103.77,103.82,9556.0,99.9776,100.0739,99.9679,100.0161,9556.0
2024-11-04 12:55:00,103.82,103.84,103.77,103.8,14075.0,100.0161,100.0354,99.9679,99.9968,14075.0
2024-11-04 13:00:00,103.78,103.79,103.66,103.67,8396.0,99.9776,99.9872,99.862,99.8716,8396.0
2024-11-04 13:05:00,103.67,103.75,103.42,103.51,6341.0,99.8716,99.9487,99.6308,99.7175,6341.0
2024-11-04 13:10:00,103.52,103.81,103.5,103.81,5467.0,99.7271,100.0065,99.7078,100.0065,5467.0
2024-11-04 13:15:00,103.79,103.85,103.78,103.83,5798.0,99.9872,100.045,99.9776,100.0257,5798.0
2024-11-04 13:20:00,103.83,103.89,103.81,103.83,4972.0,100.0257,100.0835,100.0065,100.0257,4972.0
2024-11-04 13:25:00,103.83,103.87,103.76,103.78,6083.0,100.0257,100.0643,99.9583,99.9776,6083.0
2024-11-04 13:30:00,103.78,103.8,103.73,103.75,14534.0,99.9776,99.9968,99.9294,99.9487,14534.0
2024-11-04 13:35:00,103.77,103.9,103.77,103.83,9309.0,99.9679,100.0932,99.9679,100.0257,9309.0
2024-11-04 13:40:00,103.83,103.87,103.79,103.79,3693.0,100.0257,100.0643,99.9872,99.9872,3693.0
2024-11-04 13:45:00,103.84,103.91,103.83,103.84,2070.0,100.0354,100.1028,100.0257,100.0354,2070.0
2024-11-04 13:50:00,103.85,103.88,103.82,103.82,2434.0,100.045,100.0739,100.0161,100.0161,2434.0
2024-11-04 13:55:00,103.84,103.85,103.77,103.79,5350.0,100.0354,100.045,99.9679,99.9872,5350.0
2024-11-04 14:00:00,103.8,103.82,103.79,103.8,4007.0,99.9968,100.0161,99.9872,99.9968,4007.0
2024-11-04 14:05:00,103.81,103.87,103.8,103.82,11476.0,100.0065,100.0643,99.9968,100.0161,11476.0
2024-11-04 14:10:00,103.83,103.99,103.83,103.99,14060.0,100.0257,100.1799,100.0257,100.1799,14060.0
2024-11-04 14:15:00,103.98,103.99,103.9,103.96,4543.0,100.1702,100.1799,100.0932,100.151,4543.0
2024-11-04 14:20:00,103.97,104.04,103.93,103.94,5290.0,100.1606,100.228,100.1221,100.1317,5290.0
2024-11-04 14:25:00,103.95,103.99,103.9,103.9,5505.0,100.1413,100.1799,100.0932,100.0932,5505.0
2024-11-04 14:30:00,103.88,104.01,103.82,104.0,5821.0,100.0739,100.1991,100.0161,100.1895,5821.0
2024-11-04 14:35:00,104.03,104.03,103.99,104.03,4397.0,100.2184,100.2184,100.1799,100.2184,4397.0
2024-11-04 14:40:00,104.02,104.03,103.96,103.97,6953.0,100.2088,100.2184,100.151,100.1606,6953.0
2024-11-04 14:45:00,103.96,103.99,103.92,103.94,13969.0,100.151,100.1799,100.1124,100.1317,13969.0
2024-11-04 14:50:00,103.91,103.91,103.84,103.87,9714.0,100.1028,100.1028,100.0354,100.0643,9714.0
2024-11-04 14:55:00,103.87,103.95,103.84,103.94,17468.0,100.0643,100.1413,100.0354,100.1317,17468.0
2024-11-04 15:00:00,103.93,103.98,103.91,103.93,10979.0,100.1221,100.1702,100.1028,100.1221,10979.0
2024-11-04 15:05:00,103.93,104.0,103.93,104.0,10443.0,100.1221,100.1895,100.1221,100.1895,10443.0
2024-11-04 15:10:00,104.0,104.22,103.97,104.2,49290.0,100.1895,100.4014,100.1606,100.3822,49290.0
2024-11-04 15:15:00,104.19,104.33,104.14,104.33,13121.0,100.3725,100.5074,100.3244,100.5074,13121.0
2024-11-04 15:20:00,104.33,104.64,104.26,104.54,44574.0,100.5074,100.8061,100.44,100.7097,44574.0
2024-11-04 15:25:00,104.55,105.23,104.55,104.72,119530.0,100.7193,101.3744,100.7193,100.8831,119530.0
2024-11-04 15:30:00,104.69,104.98,104.59,104.61,86359.0,100.8542,101.1336,100.7579,100.7772,86359.0
2024-11-04 15:35:00,104.6,104.87,104.57,104.81,25667.0,100.7675,101.0276,100.7386,100.9698,25667.0
2024-11-04 15:40:00,104.81,105.04,104.8,105.0,57149.0,100.9698,101.1914,100.9602,101.1529,57149.0
2024-11-04 15:45:00,104.99,105.09,104.84,104.85,41938.0,101.1432,101.2396,100.9987,101.0084,41938.0
2024-11-04 15:50:00,104.87,104.9,104.67,104.89,80046.0,101.0276,101.0565,100.835,101.0469,80046.0
2024-11-04 15:55:00,104.87,104.97,104.75,104.83,217635.0,101.0276,101.124,100.912,100.9891,217635.0
2024-11-05 09:30:00,104.91,105.7,104.35,105.6,42285.0,101.0662,101.8272,100.5267,101.7309,42285.0
2024-11-05 09:35:00,105.55,105.58,105.33,105.42,8026.0,101.6827,101.7116,101.4708,101.5575,8026.0
2024-11-05 09:40:00,105.43,105.43,105.07,105.22,2344.0,101.5671,101.5671,101.2203,101.3648,2344.0
2024-11-05 09:45:00,105.22,106.24,105.18,106.23,11369.0,101.3648,102.3474,101.3263,102.3378,11369.0
2024-11-05 09:50:00,106.18,106.56,106.14,106.56,26228.0,102.2896,102.6557,102.2511,102.6557,26228.0
2024-11-05 09:55:00,106.57,107.0,106.5,106.99,25385.0,102.6653,103.0796,102.5979,103.0699,25385.0
2024-11-05 10:00:00,107.09,107.45,106.83,107.31,36274.0,103.1663,103.5131,102.9158,103.3782,36274.0
2024-11-05 10:05:00,107.26,107.31,106.91,107.04,13351.0,103.3301,103.3782,102.9929,103.1181,13351.0
2024-11-05 10:10:00,107.05,107.4,107.01,107.37,8388.0,103.1278,103.4649,103.0892,103.436,8388.0
2024-11-05 10:15:00,107.32,107.44,107.22,107.3,5516.0,103.3879,103.5035,103.2915,103.3686,5516.0
2024-11-05 10:20:00,107.32,107.7,107.3,107.7,10276.0,103.3879,103.7539,103.3686,103.7539,10276.0
2024-11-05 10:25:00,107.72,108.06,107.6,107.94,68311.0,103.7732,104.1007,103.6576,103.9851,68311.0
2024-11-05 10:30:00,107.91,108.11,107.87,107.98,17237.0,103.9562,104.1489,103.9177,104.0237,17237.0
2024-11-05 10:35:00,108.0,108.14,107.9,108.12,16568.0,104.0429,104.1778,103.9466,104.1585,16568.0
2024-11-05 10:40:00,108.14,108.27,107.98,108.16,18431.0,104.1778,104.3031,104.0237,104.1971,18431.0
2024-11-05 10:45:00,108.15,108.64,108.15,108.41,19878.0,104.1874,104.6595,104.1874,104.4379,19878.0
2024-11-05 10:50:00,108.4,108.45,108.08,108.25,28851.0,104.4283,104.4765,104.12,104.2838,28851.0
2024-11-05 10:55:00,108.25,108.25,107.91,107.91,15089.0,104.2838,104.2838,103.9562,103.9562,15089.0
2024-11-05 11:00:00,107.97,107.98,107.73,107.84,9645.0,104.014,104.0237,103.7828,103.8888,9645.0
2024-11-05 11:05:00,107.79,107.9,107.72,107.89,3772.0,103.8406,103.9466,103.7732,103.937,3772.0
2024-11-05 11:10:00,107.88,108.01,107.75,107.93,8250.0,103.9273,104.0526,103.8021,103.9755,8250.0
2024-11-05 11:15:00,107.96,108.04,107.86,108.0,5402.0,104.0044,104.0815,103.9081,104.0429,5402.0
2024-11-05 11:20:00,108.02,108.02,107.76,107.8,6383.0,104.0622,104.0622,103.8117,103.8503,6383.0
2024-11-05 11:25:00,107.76,107.88,107.74,107.85,9933.0,103.8117,103.9273,103.7925,103.8984,9933.0
2024-11-05 11:30:00,107.87,108.07,107.85,108.01,17335.0,103.9177,104.1104,103.8984,104.0526,17335.0
2024-11-05 11:35:00,107.99,108.01,107.78,107.8,7363.0,104.0333,104.0526,103.831,103.8503,7363.0
2024-11-05 11:40:00,107.8,107.82,107.58,107.59,10668.0,103.8503,103.8695,103.6383,103.648,10668.0
2024-11-05 11:45:00,107.57,107.57,107.45,107.48,4716.0,103.6287,103.6287,103.5131,103.542,4716.0
2024-11-05 11:50:00,107.47,107.48,107.28,107.45,6260.0,103.5324,103.542,103.3493,103.5131,6260.0
2024-11-05 11:55:00,107.43,107.58,107.43,107.52,9685.0,103.4938,103.6383,103.4938,103.5805,9685.0
2024-11-05 12:00:00,107.5,107.69,107.46,107.69,5029.0,103.5613,103.7443,103.5227,103.7443,5029.0
2024-11-05 12:05:00,107.69,107.69,107.61,107.63,6162.0,103.7443,103.7443,103.6672,103.6865,6162.0
2024-11-05 12:10:00,107.67,107.67,107.48,107.52,10077.0,103.725,103.725,103.542,103.5805,10077.0
2024-11-05 12:15:00,107.51,107.62,107.43,107.6,29787.0,103.5709,103.6769,103.4938,103.6576,29787.0
2024-11-05 12:20:00,107.6,107.67,107.41,107.67,9275.0,103.6576,103.725,103.4746,103.725,9275.0
2024-11-05 12:25:00,107.67,107.68,107.58,107.61,4755.0,103.725,103.7347,103.6383,103.6672,4755.0
2024-11-05 12:30:00,107.62,107.87,107.62,107.85,7282.0,103.6769,103.9177,103.6769,103.8984,7282.0
2024-11-05 12:35:00,107.86,107.88,107.75,107.81,7029.0,103.9081,103.9273,103.8021,103.8599,7029.0
2024-11-05 12:40:00,107.81,107.86,107.77,107.86,9182.0,103.8599,103.9081,103.8214,103.9081,9182.0
2024-11-05 12:45:00,107.87,107.95,107.87,107.89,10664.0,103.9177,103.9948,103.9177,103.937,10664.0
2024-11-05 12:50:00,107.89,107.89,107.69,107.8,7870.0,103.937,103.937,103.7443,103.8503,7870.0
2024-11-05 12:55:00,107.81,107.88,107.8,107.86,7376.0,103.8599,103.9273,103.8503,103.9081,7376.0
2024-11-05 13:00:00,107.85,108.0,107.84,107.98,8663.0,103.8984,104.0429,103.8888,104.0237,8663.0
2024-11-05 13:05:00,107.98,107.98,107.92,107.93,12584.0,104.0237,104.0237,103.9659,103.9755,12584.0
2024-11-05 13:10:00,107.94,107.96,107.86,107.87,9114.0,103.9851,104.0044,103.9081,103.9177,9114.0
2024-11-05 13:15:00,107.85,107.91,107.81,107.83,6389.0,103.8984,103.9562,103.8599,103.8792,6389.0
2024-11-05 13:20:00,107.82,107.88,107.74,107.77,7994.0,103.8695,103.9273,103.7925,103.8214,7994.0
2024-11-05 13:25:00,107.75,107.84,107.75,107.79,11482.0,103.8021,103.8888,103.8021,103.8406,11482.0
2024-11-05 13:30:00,107.78,107.78,107.68,107.69,7374.0,103.831,103.831,103.7347,103.7443,7374.0
2024-11-05 13:35:00,107.73,107.75,107.65,107.73,7402.0,103.7828,103.8021,103.7058,103.7828,7402.0
2024-11-05 13:40:00,107.76,107.9,107.71,107.79,10269.0,103.8117,103.9466,103.7636,103.8406,10269.0
2024-11-05 13:45:00,107.79,107.79,107.62,107.67,13685.0,103.8406,103.8406,103.6769,103.725,13685.0
2024-11-05 13:50:00,107.65,107.8,107.56,107.78,15373.0,103.7058,103.8503,103.6191,103.831,15373.0
2024-11-05 13:55:00,107.82,107.84,107.73,107.78,12684.0,103.8695,103.8888,103.7828,103.831,12684.0
2024-11-05 14:00:00,107.79,107.9,107.79,107.9,10269.0,103.8406,103.9466,103.8406,103.9466,10269.0
2024-11-05 14:05:00,107.9,108.02,107.88,108.02,13561.0,103.9466,104.0622,103.9273,104.0622,13561.0
2024-11-05 14:10:00,108.03,108.04,107.91,107.96,16356.0,104.0718,104.0815,103.9562,104.0044,16356.0
2024-11-05 14:15:00,107.95,107.96,107.84,107.84,6908.0,103.9948,104.0044,103.8888,103.8888,6908.0
2024-11-05 14:20:00,107.83,107.84,107.68,107.84,9542.0,103.8792,103.8888,103.7347,103.8888,9542.0
2024-11-05 14:25:00,107.83,107.89,107.82,107.85,9747.0,103.8792,103.937,103.8695,103.8984,9747.0
2024-11-05 14:30:00,107.85,108.0,107.85,107.94,9330.0,103.8984,104.0429,103.8984,103.9851,9330.0
2024-11-05 14:35:00,107.94,107.94,107.86,107.89,9738.0,103.9851,103.9851,103.9081,103.937,9738.0
2024-11-05 14:40:00,107.91,107.97,107.9,107.95,10737.0,103.9562,104.014,103.9466,103.9948,10737.0
2024-11-05 14:45:00,107.94,107.95,107.83,107.86,17316.0,103.9851,103.9948,103.8792,103.9081,17316.0
2024-11-05 14:50:00,107.85,107.87,107.79,107.83,10580.0,103.8984,103.9177,103.8406,103.8792,10580.0
2024-11-05 14:55:00,107.83,107.89,107.83,107.87,17896.0,103.8792,103.937,103.8792,103.9177,17896.0
2024-11-05 15:00:00,107.87,107.92,107.82,107.91,12209.0,103.9177,103.9659,103.8695,103.9562,12209.0
2024-11-05 15:05:00,107.91,107.95,107.89,107.95,9521.0,103.9562,103.9948,103.937,103.9948,9521.0
2024-11-05 15:10:00,107.96,108.0,107.94,107.95,18748.0,104.0044,104.0429,103.9851,103.9948,18748.0
2024-11-05 15:15:00,107.95,108.1,107.95,108.06,12011.0,103.9948,104.1393,103.9948,104.1007,12011.0
2024-11-05 15:20:00,108.07,108.09,108.03,108.08,12694.0,104.1104,104.1296,104.0718,104.12,12694.0
2024-11-05 15:25:00,108.09,108.15,107.98,107.98,31639.0,104.1296,104.1874,104.0237,104.0237,31639.0
2024-11-05 15:30:00,108.0,108.19,107.99,108.09,31654.0,104.0429,104.226,104.0333,104.1296,31654.0
2024-11-05 15:35:00,108.08,108.24,108.07,108.17,22152.0,104.12,104.2742,104.1104,104.2067,22152.0
2024-11-05 15:40:00,108.17,108.25,108.13,108.17,36723.0,104.2067,104.2838,104.1682,104.2067,36723.0
2024-11-05 15:45:00,108.17,108.17,107.96,108.09,16870.0,104.2067,104.2067,104.0044,104.1296,16870.0
2024-11-05 15:50:00,108.07,108.24,108.04,108.18,32566.0,104.1104,104.2742,104.0815,104.2163,32566.0
2024-11-05 15:55:00,108.08,108.17,108.02,108.11,115094.0,104.12,104.2067,104.0622,104.1489,115094.0
2024-11-06 09:30:00,113.58,117.83,112.14,115.66,314621.0,109.4185,113.5128,108.0313,111.4223,314621.0
2024-11-06 09:35:00,115.76,116.14,113.74,114.22,98904.0,111.5186,111.8847,109.5726,110.035,98904.0
2024-11-06 09:40:00,114.22,115.31,113.73,114.95,42398.0,110.035,111.0851,109.563,110.7383,42398.0
2024-11-06 09:45:00,114.95,115.14,114.35,114.61,47636.0,110.7383,110.9213,110.1603,110.4108,47636.0
2024-11-06 09:50:00,114.55,114.55,113.54,113.77,34349.0,110.353,110.353,109.38,109.6015,34349.0
2024-11-06 09:55:00,113.79,114.22,113.54,114.13,35655.0,109.6208,110.035,109.38,109.9483,35655.0
2024-11-06 10:00:00,114.12,114.68,114.11,114.34,30504.0,109.9387,110.4782,109.9291,110.1506,30504.0
2024-11-06 10:05:00,114.35,114.5,113.88,113.94,68032.0,110.1603,110.3048,109.7075,109.7653,68032.0
2024-11-06 10:10:00,113.94,114.33,113.73,114.19,24892.0,109.7653,110.141,109.563,110.0061,24892.0
2024-11-06 10:15:00,114.18,114.46,114.1,114.42,21841.0,109.9965,110.2663,109.9194,110.2277,21841.0
2024-11-06 10:20:00,114.48,114.7,114.15,114.36,18700.0,110.2855,110.4975,109.9676,110.1699,18700.0
2024-11-06 10:25:00,114.36,115.09,114.35,114.88,12575.0,110.1699,110.8732,110.1603,110.6709,12575.0
2024-11-06 10:30:00,114.81,114.81,114.33,114.38,48730.0,110.6034,110.6034,110.141,110.1892,48730.0
2024-11-06 10:35:00,114.38,114.77,114.33,114.65,32135.0,110.1892,110.5649,110.141,110.4493,32135.0
2024-11-06 10:40:00,114.67,114.81,114.41,114.54,53211.0,110.4686,110.6034,110.2181,110.3433,53211.0
2024-11-06 10:45:00,114.54,114.81,114.45,114.61,37622.0,110.3433,110.6034,110.2566,110.4108,37622.0
2024-11-06 10:50:00,114.59,114.66,114.37,114.58,26393.0,110.3915,110.4589,110.1796,110.3819,26393.0
2024-11-06 10:55:00,114.58,115.06,114.56,114.59,20514.0,110.3819,110.8443,110.3626,110.3915,20514.0
2024-11-06 11:00:00,114.6,114.61,114.1,114.1,25474.0,110.4011,110.4108,109.9194,109.9194,25474.0
2024-11-06 11:05:00,114.11,114.43,114.04,114.43,13958.0,109.9291,110.2374,109.8616,110.2374,13958.0
2024-11-06 11:10:00,114.4,114.58,114.29,114.55,8754.0,110.2085,110.3819,110.1025,110.353,8754.0
2024-11-06 11:15:00,114.57,114.58,114.36,114.57,8873.0,110.3722,110.3819,110.1699,110.3722,8873.0
2024-11-06 11:20:00,114.57,114.82,114.5,114.8,9457.0,110.3722,110.6131,110.3048,110.5938,9457.0
2024-11-06 11:25:00,114.79,115.01,114.74,114.93,10763.0,110.5842,110.7961,110.536,110.719,10763.0
2024-11-06 11:30:00,114.96,115.13,114.92,115.11,15141.0,110.7479,110.9117,110.7094,110.8924,15141.0
2024-11-06 11:35:00,115.14,115.54,115.06,115.51,14917.0,110.9213,111.3067,110.8443,111.2778,14917.0
2024-11-06 11:40:00,115.51,115.61,115.43,115.54,30769.0,111.2778,111.3741,111.2007,111.3067,30769.0
2024-11-06 11:45:00,115.55,115.55,115.02,115.29,26192.0,111.3163,111.3163,110.8057,111.0658,26192.0
2024-11-06 11:50:00,115.32,115.47,115.12,115.47,26890.0,111.0947,111.2392,110.9021,111.2392,26890.0
2024-11-06 11:55:00,115.52,115.71,115.49,115.61,20752.0,111.2874,111.4705,111.2585,111.3741,20752.0
2024-11-06 12:00:00,115.54,115.57,115.4,115.57,10703.0,111.3067,111.3356,111.1718,111.3356,10703.0
2024-11-06 12:05:00,115.58,115.62,115.36,115.5,12121.0,111.3452,111.3838,111.1333,111.2681,12121.0
2024-11-06 12:10:00,115.46,115.82,115.46,115.69,15759.0,111.2296,111.5764,111.2296,111.4512,15759.0
2024-11-06 12:15:00,115.69,115.75,115.51,115.56,35026.0,111.4512,111.509,111.2778,111.3259,35026.0
2024-11-06 12:20:00,115.56,115.65,115.41,115.62,27392.0,111.3259,111.4127,111.1814,111.3838,27392.0
2024-11-06 12:25:00,115.65,115.99,115.64,115.67,19574.0,111.4127,111.7402,111.403,111.4319,19574.0
2024-11-06 12:30:00,115.68,115.83,115.66,115.83,10587.0,111.4416,111.5861,111.4223,111.5861,10587.0
2024-11-06 12:35:00,115.81,116.05,115.78,116.02,31272.0,111.5668,111.798,111.5379,111.7691,31272.0
2024-11-06 12:40:00,116.05,116.26,116.0,116.24,13335.0,111.798,112.0003,111.7498,111.981,13335.0
2024-11-06 12:45:00,116.25,116.43,116.24,116.35,14548.0,111.9907,112.1641,111.981,112.087,14548.0
2024-11-06 12:50:00,116.36,116.45,116.2,116.36,19052.0,112.0966,112.1833,111.9425,112.0966,19052.0
2024-11-06 12:55:00,116.34,116.48,116.34,116.47,13804.0,112.0774,112.2122,112.0774,112.2026,13804.0
2024-11-06 13:00:00,116.48,116.61,116.42,116.5,16932.0,112.2122,112.3375,112.1544,112.2315,16932.0
2024-11-06 13:05:00,116.5,116.59,116.37,116.53,16293.0,112.2315,112.3182,112.1063,112.2604,16293.0
2024-11-06 13:10:00,116.53,116.62,116.53,116.59,13187.0,112.2604,112.3471,112.2604,112.3182,13187.0
2024-11-06 13:15:00,116.62,116.66,116.3,116.32,21709.0,112.3471,112.3856,112.0388,112.0581,21709.0
2024-11-06 13:20:00,116.32,116.41,116.19,116.41,15185.0,112.0581,112.1448,111.9329,112.1448,15185.0
2024-11-06 13:25:00,116.41,116.43,116.31,116.37,10566.0,112.1448,112.1641,112.0485,112.1063,10566.0
2024-11-06 13:30:00,116.39,116.54,116.38,116.39,15067.0,112.1255,112.27,112.1159,112.1255,15067.0
2024-11-06 13:35:00,116.37,116.42,116.31,116.33,17947.0,112.1063,112.1544,112.0485,112.0677,17947.0
2024-11-06 13:40:00,116.32,116.46,116.23,116.36,20077.0,112.0581,112.193,111.9714,112.0966,20077.0
2024-11-06 13:45:00,116.36,116.37,116.22,116.29,35459.0,112.0966,112.1063,111.9618,112.0292,35459.0
2024-11-06 13:50:00,116.28,116.35,116.15,116.15,15614.0,112.0196,112.087,111.8943,111.8943,15614.0
2024-11-06 13:55:00,116.15,116.15,115.98,116.0,25406.0,111.8943,111.8943,111.7306,111.7498,25406.0
2024-11-06 14:00:00,116.02,116.34,115.99,116.3,10728.0,111.7691,112.0774,111.7402,112.0388,10728.0
2024-11-06 14:05:00,116.29,116.37,116.24,116.34,21036.0,112.0292,112.1063,111.981,112.0774,21036.0
2024-11-06 14:10:00,116.34,116.4,116.28,116.28,15487.0,112.0774,112.1352,112.0196,112.0196,15487.0
2024-11-06 14:15:00,116.28,116.4,116.26,116.32,18261.0,112.0196,112.1352,112.0003,112.0581,18261.0
2024-11-06 14:20:00,116.31,116.52,116.29,116.45,53658.0,112.0485,112.2508,112.0292,112.1833,53658.0
2024-11-06 14:25:00,116.45,116.54,116.3,116.32,20951.0,112.1833,112.27,112.0388,112.0581,20951.0
2024-11-06 14:30:00,116.31,116.53,116.31,116.51,17214.0,112.0485,112.2604,112.0485,112.2411,17214.0
2024-11-06 14:35:00,116.52,116.52,116.41,116.45,11227.0,112.2508,112.2508,112.1448,112.1833,11227.0
2024-11-06 14:40:00,116.45,116.49,116.4,116.45,16210.0,112.1833,112.2219,112.1352,112.1833,16210.0
2024-11-06 14:45:00,116.46,116.52,116.22,116.24,14564.0,112.193,112.2508,111.9618,111.981,14564.0
2024-11-06 14:50:00,116.22,116.32,116.19,116.2,10689.0,111.9618,112.0581,111.9329,111.9425,10689.0
2024-11-06 14:55:00,116.23,116.35,116.15,116.25,13878.0,111.9714,112.087,111.8943,111.9907,13878.0
2024-11-06 15:00:00,116.23,116.31,116.21,116.23,12900.0,111.9714,112.0485,111.9521,111.9714,12900.0
2024-11-06 15:05:00,116.23,116.41,116.23,116.4,12497.0,111.9714,112.1448,111.9714,112.1352,12497.0
2024-11-06 15:10:00,116.4,116.58,116.39,116.49,33601.0,112.1352,112.3086,112.1255,112.2219,33601.0
2024-11-06 15:15:00,116.51,116.52,116.16,116.29,26111.0,112.2411,112.2508,111.904,112.0292,26111.0
2024-11-06 15:20:00,116.31,116.33,116.19,116.29,9107.0,112.0485,112.0677,111.9329,112.0292,9107.0
2024-11-06 15:25:00,116.32,116.5,116.29,116.48,18189.0,112.0581,112.2315,112.0292,112.2122,18189.0
2024-11-06 15:30:00,116.5,116.5,116.25,116.25,15833.0,112.2315,112.2315,111.9907,111.9907,15833.0
2024-11-06 15:35:00,116.26,116.35,116.17,116.28,14655.0,112.0003,112.087,111.9136,112.0196,14655.0
2024-11-06 15:40:00,116.28,116.58,116.23,116.51,29155.0,112.0196,112.3086,111.9714,112.2411,29155.0
2024-11-06 15:45:00,116.5,116.64,116.5,116.53,27968.0,112.2315,112.3664,112.2315,112.2604,27968.0
2024-11-06 15:50:00,116.51,116.55,116.21,116.21,62063.0,112.2411,112.2797,111.9521,111.9521,62063.0
2024-11-06 15:55:00,116.19,116.35,115.9,116.02,220917.0,111.9329,112.087,111.6535,111.7691,220917.0
2024-11-07 09:30:00,116.0,116.19,115.17,115.34,26077.0,111.7498,111.9329,110.9502,111.114,26077.0
2024-11-07 09:35:00,115.48,115.98,115.28,115.67,22568.0,111.2489,111.7306,111.0562,111.4319,22568.0
2024-11-07 09:40:00,115.7,115.88,114.93,115.02,38701.0,111.4608,111.6342,110.719,110.8057,38701.0
2024-11-07 09:45:00,115.02,115.02,114.52,114.76,43602.0,110.8057,110.8057,110.3241,110.5553,43602.0
2024-11-07 09:50:00,114.77,114.93,114.49,114.71,60599.0,110.5649,110.719,110.2952,110.5071,60599.0
2024-11-07 09:55:00,114.67,115.2,114.65,115.12,25472.0,110.4686,110.9791,110.4493,110.9021,25472.0
2024-11-07 10:00:00,115.14,115.3,114.68,114.68,29553.0,110.9213,111.0755,110.4782,110.4782,29553.0
2024-11-07 10:05:00,114.71,114.87,114.53,114.77,18487.0,110.5071,110.6612,110.3337,110.5649,18487.0
2024-11-07 10:10:00,114.77,114.96,114.62,114.69,14761.0,110.5649,110.7479,110.4204,110.4878,14761.0
2024-11-07 10:15:00,114.76,114.91,114.56,114.61,7383.0,110.5553,110.6998,110.3626,110.4108,7383.0
2024-11-07 10:20:00,114.6,114.7,114.38,114.68,17123.0,110.4011,110.4975,110.1892,110.4782,17123.0
2024-11-07 10:25:00,114.72,114.72,114.35,114.41,16523.0,110.5167,110.5167,110.1603,110.2181,16523.0
2024-11-07 10:30:00,114.46,114.82,114.46,114.81,18091.0,110.2663,110.6131,110.2663,110.6034,18091.0
2024-11-07 10:35:00,114.84,115.02,114.78,114.85,25215.0,110.6323,110.8057,110.5745,110.642,25215.0
2024-11-07 10:40:00,114.87,114.93,114.4,114.44,6187.0,110.6612,110.719,110.2085,110.247,6187.0
2024-11-07 10:45:00,114.35,114.4,114.22,114.23,11740.0,110.1603,110.2085,110.035,110.0447,11740.0
2024-11-07 10:50:00,114.22,114.23,113.9,114.03,15771.0,110.035,110.0447,109.7268,109.852,15771.0
2024-11-07 10:55:00,114.03,114.09,113.92,114.05,15670.0,109.852,109.9098,109.746,109.8713,15670.0
2024-11-07 11:00:00,114.11,114.25,113.99,113.99,7888.0,109.9291,110.0639,109.8135,109.8135,7888.0
2024-11-07 11:05:00,113.95,114.04,113.92,114.0,5176.0,109.7749,109.8616,109.746,109.8231,5176.0
2024-11-07 11:10:00,113.92,113.97,113.66,113.69,7586.0,109.746,109.7942,109.4956,109.5245,7586.0
2024-11-07 11:15:00,113.7,113.84,113.69,113.84,3850.0,109.5341,109.669,109.5245,109.669,3850.0
2024-11-07 11:20:00,113.88,114.18,113.87,114.13,5720.0,109.7075,109.9965,109.6979,109.9483,5720.0
2024-11-07 11:25:00,114.11,114.15,113.87,113.87,10368.0,109.9291,109.9676,109.6979,109.6979,10368.0
2024-11-07 11:30:00,113.9,113.94,113.8,113.94,4526.0,109.7268,109.7653,109.6304,109.7653,4526.0
2024-11-07 11:35:00,113.93,113.93,113.59,113.69,5310.0,109.7557,109.7557,109.4281,109.5245,5310.0
2024-11-07 11:40:00,113.67,113.92,113.67,113.88,7072.0,109.5052,109.746,109.5052,109.7075,7072.0
2024-11-07 11:45:00,113.87,113.87,113.66,113.78,6555.0,109.6979,109.6979,109.4956,109.6112,6555.0
2024-11-07 11:50:00,113.74,113.79,113.67,113.71,9009.0,109.5726,109.6208,109.5052,109.5437,9009.0
2024-11-07 11:55:00,113.72,113.8,113.71,113.74,4988.0,109.5534,109.6304,109.5437,109.5726,4988.0
2024-11-07 12:00:00,113.76,113.93,113.75,113.88,5650.0,109.5919,109.7557,109.5823,109.7075,5650.0
2024-11-07 12:05:00,113.89,114.07,113.88,114.06,6959.0,109.7171,109.8905,109.7075,109.8809,6959.0
2024-11-07 12:10:00,114.04,114.08,113.96,113.99,2502.0,109.8616,109.9002,109.7846,109.8135,2502.0
2024-11-07 12:15:00,113.98,113.98,113.69,113.7,14670.0,109.8038,109.8038,109.5245,109.5341,14670.0
2024-11-07 12:20:00,113.69,113.82,113.69,113.78,7978.0,109.5245,109.6497,109.5245,109.6112,7978.0
2024-11-07 12:25:00,113.73,113.88,113.73,113.78,5123.0,109.563,109.7075,109.563,109.6112,5123.0
2024-11-07 12:30:00,113.76,113.89,113.69,113.73,4024.0,109.5919,109.7171,109.5245,109.563,4024.0
2024-11-07 12:35:00,113.73,113.73,113.55,113.61,5733.0,109.563,109.563,109.3896,109.4474,5733.0
2024-11-07 12:40:00,113.58,113.58,113.44,113.53,6804.0,109.4185,109.4185,109.2836,109.3703,6804.0
2024-11-07 12:45:00,113.53,113.73,113.48,113.65,11687.0,109.3703,109.563,109.3222,109.4859,11687.0
2024-11-07 12:50:00,113.68,113.69,113.6,113.6,4607.0,109.5148,109.5245,109.4378,109.4378,4607.0
2024-11-07 12:55:00,113.63,113.63,113.46,113.47,5678.0,109.4667,109.4667,109.3029,109.3125,5678.0
2024-11-07 13:00:00,113.51,113.63,113.44,113.44,5678.0,109.3511,109.4667,109.2836,109.2836,5678.0
2024-11-07 13:05:00,113.44,113.44,113.36,113.37,7896.0,109.2836,109.2836,109.2066,109.2162,7896.0
2024-11-07 13:10:00,113.37,113.38,113.29,113.34,6155.0,109.2162,109.2258,109.1391,109.1873,6155.0
2024-11-07 13:15:00,113.35,113.41,113.26,113.26,10202.0,109.1969,109.2547,109.1102,109.1102,10202.0
2024-11-07 13:20:00,113.28,113.28,113.16,113.16,1520.0,109.1295,109.1295,109.0139,109.0139,1520.0
2024-11-07 13:25:00,113.15,113.2,113.09,113.1,12153.0,109.0043,109.0524,108.9464,108.9561,12153.0
2024-11-07 13:30:00,113.03,113.03,112.92,112.97,8293.0,108.8886,108.8886,108.7827,108.8308,8293.0
2024-11-07 13:35:00,112.97,113.11,112.94,113.09,5500.0,108.8308,108.9657,108.8019,108.9464,5500.0
2024-11-07 13:40:00,113.08,113.08,112.96,112.98,7133.0,108.9368,108.9368,108.8212,108.8405,7133.0
2024-11-07 13:45:00,112.98,113.02,112.92,113.02,5753.0,108.8405,108.879,108.7827,108.879,5753.0
2024-11-07 13:50:00,113.04,113.11,113.02,113.09,7233.0,108.8983,108.9657,108.879,108.9464,7233.0
2024-11-07 13:55:00,113.09,113.16,113.06,113.09,4299.0,108.9464,109.0139,108.9175,108.9464,4299.0
2024-11-07 14:00:00,113.13,113.26,112.93,112.94,8207.0,108.985,109.1102,108.7923,108.8019,8207.0
2024-11-07 14:05:00,112.91,113.05,112.89,113.01,6753.0,108.773,108.9079,108.7538,108.8694,6753.0
2024-11-07 14:10:00,113.01,113.04,112.91,112.99,5828.0,108.8694,108.8983,108.773,108.8501,5828.0
2024-11-07 14:15:00,112.98,113.1,112.92,112.92,4658.0,108.8405,108.9561,108.7827,108.7827,4658.0
2024-11-07 14:20:00,112.92,112.94,112.76,112.88,7449.0,108.7827,108.8019,108.6285,108.7441,7449.0
2024-11-07 14:25:00,112.89,112.97,112.85,112.9,4137.0,108.7538,108.8308,108.7152,108.7634,4137.0
2024-11-07 14:30:00,112.92,112.98,112.71,112.72,7940.0,108.7827,108.8405,108.5804,108.59,7940.0
2024-11-07 14:35:00,112.75,112.77,112.6,112.71,11754.0,108.6189,108.6382,108.4744,108.5804,11754.0
2024-11-07 14:40:00,112.68,112.69,112.41,112.48,10732.0,108.5515,108.5611,108.2914,108.3588,10732.0
2024-11-07 14:45:00,112.45,112.87,112.38,112.87,13803.0,108.3299,108.7345,108.2625,108.7345,13803.0
2024-11-07 14:50:00,112.91,112.95,112.69,112.86,6408.0,108.773,108.8116,108.5611,108.7249,6408.0
2024-11-07 14:55:00,112.86,113.01,112.85,112.94,8397.0,108.7249,108.8694,108.7152,108.8019,8397.0
2024-11-07 15:00:00,112.94,112.95,112.77,112.86,12278.0,108.8019,108.8116,108.6382,108.7249,12278.0
2024-11-07 15:05:00,112.85,112.91,112.81,112.83,9000.0,108.7152,108.773,108.6767,108.696,9000.0
2024-11-07 15:10:00,112.83,112.91,112.68,112.9,8680.0,108.696,108.773,108.5515,108.7634,8680.0
2024-11-07 15:15:00,112.9,112.98,112.86,112.96,9864.0,108.7634,108.8405,108.7249,108.8212,9864.0
2024-11-07 15:20:00,112.92,112.97,112.73,112.86,10779.0,108.7827,108.8308,108.5996,108.7249,10779.0
2024-11-07 15:25:00,112.85,112.96,112.76,112.76,12048.0,108.7152,108.8212,108.6285,108.6285,12048.0
2024-11-07 15:30:00,112.75,112.87,112.74,112.81,11562.0,108.6189,108.7345,108.6093,108.6767,11562.0
2024-11-07 15:35:00,112.84,112.97,112.84,112.87,7557.0,108.7056,108.8308,108.7056,108.7345,7557.0
2024-11-07 15:40:00,112.88,112.88,112.65,112.67,21908.0,108.7441,108.7441,108.5226,108.5418,21908.0
2024-11-07 15:45:00,112.67,112.73,112.59,112.64,21924.0,108.5418,108.5996,108.4648,108.5129,21924.0
2024-11-07 15:50:00,112.59,112.69,112.47,112.61,60351.0,108.4648,108.5611,108.3492,108.484,60351.0
2024-11-07 15:55:00,112.61,112.77,112.59,112.74,113500.0,108.484,108.6382,108.4648,108.6093,113500.0
2024-11-08 09:30:00,112.69,112.73,112.27,112.31,20965.0,108.5611,108.5996,108.1565,108.195,20965.0
2024-11-08 09:35:00,112.38,112.72,112.27,112.52,3308.0,108.2625,108.59,108.1565,108.3973,3308.0
2024-11-08 09:40:00,112.58,112.89,112.52,112.77,4781.0,108.4551,108.7538,108.3973,108.6382,4781.0
2024-11-08 09:45:00,112.98,113.41,112.87,113.33,7460.0,108.8405,109.2547,108.7345,109.1777,7460.0
2024-11-08 09:50:00,113.31,113.45,113.3,113.33,15604.0,109.1584,109.2933,109.1488,109.1777,15604.0
2024-11-08 09:55:00,113.33,113.61,113.22,113.56,6526.0,109.1777,109.4474,109.0717,109.3992,6526.0
2024-11-08 10:00:00,113.56,113.7,113.41,113.52,15817.0,109.3992,109.5341,109.2547,109.3607,15817.0
2024-11-08 10:05:00,113.47,113.58,112.97,112.97,8252.0,109.3125,109.4185,108.8308,108.8308,8252.0
2024-11-08 10:10:00,113.04,113.3,112.85,113.08,7409.0,108.8983,109.1488,108.7152,108.9368,7409.0
2024-11-08 10:15:00,113.08,113.36,113.08,113.23,12129.0,108.9368,109.2066,108.9368,109.0813,12129.0
2024-11-08 10:20:00,113.23,113.42,113.19,113.34,7113.0,109.0813,109.2644,109.0428,109.1873,7113.0
2024-11-08 10:25:00,113.29,113.36,113.13,113.23,24625.0,109.1391,109.2066,108.985,109.0813,24625.0
2024-11-08 10:30:00,113.23,113.3,113.13,113.26,20910.0,109.0813,109.1488,108.985,109.1102,20910.0
2024-11-08 10:35:00,113.24,113.4,113.22,113.23,7453.0,109.091,109.2451,109.0717,109.0813,7453.0
2024-11-08 10:40:00,113.27,113.74,113.27,113.72,57897.0,109.1199,109.5726,109.1199,109.5534,57897.0
2024-11-08 10:45:00,113.69,113.84,113.37,113.4,10020.0,109.5245,109.669,109.2162,109.2451,10020.0
2024-11-08 10:50:00,113.38,113.57,113.32,113.47,10520.0,109.2258,109.4089,109.168,109.3125,10520.0
2024-11-08 10:55:00,113.46,113.8,113.45,113.79,15722.0,109.3029,109.6304,109.2933,109.6208,15722.0
2024-11-08 11:00:00,113.79,113.8,113.69,113.77,6299.0,109.6208,109.6304,109.5245,109.6015,6299.0
2024-11-08 11:05:00,113.79,113.84,113.76,113.81,5215.0,109.6208,109.669,109.5919,109.6401,5215.0
2024-11-08 11:10:00,113.83,113.83,113.63,113.65,5458.0,109.6593,109.6593,109.4667,109.4859,5458.0
2024-11-08 11:15:00,113.65,113.69,113.6,113.64,4544.0,109.4859,109.5245,109.4378,109.4763,4544.0
2024-11-08 11:20:00,113.64,113.65,113.54,113.65,7770.0,109.4763,109.4859,109.38,109.4859,7770.0
2024-11-08 11:25:00,113.67,113.91,113.67,113.9,23863.0,109.5052,109.7364,109.5052,109.7268,23863.0
2024-11-08 11:30:00,113.88,113.97,113.65,113.68,12187.0,109.7075,109.7942,109.4859,109.5148,12187.0
2024-11-08 11:35:00,113.69,113.92,113.69,113.79,21439.0,109.5245,109.746,109.5245,109.6208,21439.0
2024-11-08 11:40:00,113.79,113.99,113.72,113.96,9813.0,109.6208,109.8135,109.5534,109.7846,9813.0
2024-11-08 11:45:00,113.93,113.97,113.85,113.91,7195.0,109.7557,109.7942,109.6786,109.7364,7195.0
2024-11-08 11:50:00,113.9,113.93,113.79,113.82,9975.0,109.7268,109.7557,109.6208,109.6497,9975.0
2024-11-08 11:55:00,113.84,113.87,113.66,113.71,8817.0,109.669,109.6979,109.4956,109.5437,8817.0
2024-11-08 12:00:00,113.69,113.78,113.67,113.78,5852.0,109.5245,109.6112,109.5052,109.6112,5852.0
2024-11-08 12:05:00,113.75,113.78,113.68,113.71,4315.0,109.5823,109.6112,109.5148,109.5437,4315.0
2024-11-08 12:10:00,113.71,113.74,113.67,113.73,8360.0,109.5437,109.5726,109.5052,109.563,8360.0
2024-11-08 12:15:00,113.74,113.84,113.74,113.84,2433.0,109.5726,109.669,109.5726,109.669,2433.0
2024-11-08 12:20:00,113.85,113.88,113.83,113.86,4139.0,109.6786,109.7075,109.6593,109.6882,4139.0
2024-11-08 12:25:00,113.85,113.88,113.76,113.78,3506.0,109.6786,109.7075,109.5919,109.6112,3506.0
2024-11-08 12:30:00,113.79,113.91,113.78,113.88,4181.0,109.6208,109.7364,109.6112,109.7075,4181.0
2024-11-08 12:35:00,113.88,113.88,113.74,113.84,7104.0,109.7075,109.7075,109.5726,109.669,7104.0
2024-11-08 12:40:00,113.84,114.03,113.84,114.03,4522.0,109.669,109.852,109.669,109.852,4522.0
2024-11-08 12:45:00,114.04,114.12,114.04,114.12,5601.0,109.8616,109.9387,109.8616,109.9387,5601.0
2024-11-08 12:50:00,114.12,114.34,114.11,114.3,12143.0,109.9387,110.1506,109.9291,110.1121,12143.0
2024-11-08 12:55:00,114.29,114.48,114.26,114.48,14370.0,110.1025,110.2855,110.0736,110.2855,14370.0
2024-11-08 13:00:00,114.45,114.5,114.39,114.4,8082.0,110.2566,110.3048,110.1988,110.2085,8082.0
2024-11-08 13:05:00,114.38,114.46,114.26,114.3,12611.0,110.1892,110.2663,110.0736,110.1121,12611.0
2024-11-08 13:10:00,114.32,114.34,114.16,114.18,7082.0,110.1314,110.1506,109.9772,109.9965,7082.0
2024-11-08 13:15:00,114.2,114.35,114.17,114.34,9516.0,110.0158,110.1603,109.9869,110.1506,9516.0
2024-11-08 13:20:00,114.34,114.4,114.3,114.31,13825.0,110.1506,110.2085,110.1121,110.1217,13825.0
2024-11-08 13:25:00,114.32,114.46,114.3,114.41,11108.0,110.1314,110.2663,110.1121,110.2181,11108.0
2024-11-08 13:30:00,114.41,114.44,114.34,114.42,8570.0,110.2181,110.247,110.1506,110.2277,8570.0
2024-11-08 13:35:00,114.41,114.54,114.33,114.52,10785.0,110.2181,110.3433,110.141,110.3241,10785.0
2024-11-08 13:40:00,114.54,114.55,114.38,114.41,7000.0,110.3433,110.353,110.1892,110.2181,7000.0
2024-11-08 13:45:00,114.43,114.43,114.4,114.41,5650.0,110.2374,110.2374,110.2085,110.2181,5650.0
2024-11-08 13:50:00,114.39,114.53,114.35,114.52,15990.0,110.1988,110.3337,110.1603,110.3241,15990.0
2024-11-08 13:55:00,114.5,114.74,114.5,114.68,13812.0,110.3048,110.536,110.3048,110.4782,13812.0
2024-11-08 14:00:00,114.68,114.7,114.61,114.64,10405.0,110.4782,110.4975,110.4108,110.4397,10405.0
2024-11-08 14:05:00,114.63,114.77,114.62,114.77,5705.0,110.43,110.5649,110.4204,110.5649,5705.0
2024-11-08 14:10:00,114.76,114.81,114.69,114.74,7444.0,110.5553,110.6034,110.4878,110.536,7444.0
2024-11-08 14:15:00,114.74,114.88,114.74,114.78,5001.0,110.536,110.6709,110.536,110.5745,5001.0
2024-11-08 14:20:00,114.78,114.81,114.73,114.81,4925.0,110.5745,110.6034,110.5264,110.6034,4925.0
2024-11-08 14:25:00,114.82,114.83,114.72,114.81,12948.0,110.6131,110.6227,110.5167,110.6034,12948.0
2024-11-08 14:30:00,114.81,114.87,114.79,114.84,7523.0,110.6034,110.6612,110.5842,110.6323,7523.0
2024-11-08 14:35:00,114.86,115.09,114.85,115.04,13788.0,110.6516,110.8732,110.642,110.825,13788.0
2024-11-08 14:40:00,115.05,115.1,115.0,115.1,6024.0,110.8346,110.8828,110.7865,110.8828,6024.0
2024-11-08 14:45:00,115.07,115.07,114.99,115.01,5382.0,110.8539,110.8539,110.7768,110.7961,5382.0
2024-11-08 14:50:00,115.01,115.03,114.91,114.98,9341.0,110.7961,110.8154,110.6998,110.7672,9341.0
2024-11-08 14:55:00,115.0,115.12,114.97,115.0,14771.0,110.7865,110.9021,110.7576,110.7865,14771.0
2024-11-08 15:00:00,115.0,115.07,114.95,114.98,11928.0,110.7865,110.8539,110.7383,110.7672,11928.0
2024-11-08 15:05:00,114.98,115.04,114.96,115.04,13815.0,110.7672,110.825,110.7479,110.825,13815.0
2024-11-08 15:10:00,115.05,115.05,114.98,115.04,13367.0,110.8346,110.8346,110.7672,110.825,13367.0
2024-11-08 15:15:00,115.04,115.06,114.96,115.03,12940.0,110.825,110.8443,110.7479,110.8154,12940.0
2024-11-08 15:20:00,115.03,115.08,114.99,115.04,28228.0,110.8154,110.8635,110.7768,110.825,28228.0
2024-11-08 15:25:00,115.04,115.07,114.95,114.96,12320.0,110.825,110.8539,110.7383,110.7479,12320.0
2024-11-08 15:30:00,114.97,115.01,114.92,114.94,24277.0,110.7576,110.7961,110.7094,110.7287,24277.0
2024-11-08 15:35:00,114.94,114.97,114.9,114.96,12610.0,110.7287,110.7576,110.6901,110.7479,12610.0
2024-11-08 15:40:00,114.96,114.97,114.74,114.76,19426.0,110.7479,110.7576,110.536,110.5553,19426.0
2024-11-08 15:45:00,114.77,114.81,114.73,114.75,14036.0,110.5649,110.6034,110.5264,110.5456,14036.0
2024-11-08 15:50:00,114.74,114.75,114.54,114.62,68056.0,110.536,110.5456,110.3433,110.4204,68056.0
2024-11-08 15:55:00,114.6,114.6,114.35,114.38,209406.0,110.4011,110.4011,110.1603,110.1892,209406.0
2024-11-11 09:30:00,115.28,115.39,115.0,115.28,25770.0,111.0562,111.1622,110.7865,111.0562,25770.0
2024-11-11 09:35:00,115.41,115.88,115.29,115.78,9111.0,111.1814,111.6342,111.0658,111.5379,9111.0
2024-11-11 09:40:00,115.71,115.91,115.56,115.64,18814.0,111.4705,111.6631,111.3259,111.403,18814.0
2024-11-11 09:45:00,115.58,115.63,115.27,115.47,6941.0,111.3452,111.3934,111.0466,111.2392,6941.0
2024-11-11 09:50:00,115.47,115.62,115.43,115.62,3709.0,111.2392,111.3838,111.2007,111.3838,3709.0
2024-11-11 09:55:00,115.65,115.93,115.65,115.86,6914.0,111.4127,111.6824,111.4127,111.615,6914.0
2024-11-11 10:00:00,115.9,116.27,115.83,116.09,13072.0,111.6535,112.0099,111.5861,111.8365,13072.0
2024-11-11 10:05:00,116.18,116.23,115.78,115.83,8924.0,111.9232,111.9714,111.5379,111.5861,8924.0
2024-11-11 10:10:00,115.82,115.98,115.75,115.88,6619.0,111.5764,111.7306,111.509,111.6342,6619.0
2024-11-11 10:15:00,115.86,116.05,115.83,116.01,4427.0,111.615,111.798,111.5861,111.7595,4427.0
2024-11-11 10:20:00,116.07,116.13,115.96,116.05,10385.0,111.8173,111.8751,111.7113,111.798,10385.0
2024-11-11 10:25:00,116.04,116.08,115.98,115.98,2536.0,111.7884,111.8269,111.7306,111.7306,2536.0
2024-11-11 10:30:00,116.03,116.17,115.99,116.12,7643.0,111.7787,111.9136,111.7402,111.8654,7643.0
2024-11-11 10:35:00,116.04,116.54,115.98,116.45,20602.0,111.7884,112.27,111.7306,112.1833,20602.0
2024-11-11 10:40:00,116.54,116.54,116.29,116.36,5837.0,112.27,112.27,112.0292,112.0966,5837.0
2024-11-11 10:45:00,116.36,116.46,116.3,116.46,6962.0,112.0966,112.193,112.0388,112.193,6962.0
2024-11-11 10:50:00,116.45,116.48,116.29,116.31,3147.0,112.1833,112.2122,112.0292,112.0485,3147.0
2024-11-11 10:55:00,116.32,116.45,116.28,116.35,7496.0,112.0581,112.1833,112.0196,112.087,7496.0
2024-11-11 11:00:00,116.34,116.5,116.25,116.26,4356.0,112.0774,112.2315,111.9907,112.0003,4356.0
2024-11-11 11:05:00,116.25,116.28,116.21,116.23,4318.0,111.9907,112.0196,111.9521,111.9714,4318.0
2024-11-11 11:10:00,116.23,116.31,116.14,116.28,16667.0,111.9714,112.0485,111.8847,112.0196,16667.0
2024-11-11 11:15:00,116.24,116.39,116.14,116.19,10870.0,111.981,112.1255,111.8847,111.9329,10870.0
2024-11-11 11:20:00,116.2,116.2,115.99,116.07,2640.0,111.9425,111.9425,111.7402,111.8173,2640.0
2024-11-11 11:25:00,116.04,116.1,116.04,116.05,2310.0,111.7884,111.8462,111.7884,111.798,2310.0
2024-11-11 11:30:00,116.04,116.49,116.0,116.49,7427.0,111.7884,112.2219,111.7498,112.2219,7427.0
2024-11-11 11:35:00,116.48,116.54,116.35,116.41,9671.0,112.2122,112.27,112.087,112.1448,9671.0
2024-11-11 11:40:00,116.41,116.48,116.39,116.45,3100.0,112.1448,112.2122,112.1255,112.1833,3100.0
2024-11-11 11:45:00,116.41,116.42,116.33,116.33,1900.0,112.1448,112.1544,112.0677,112.0677,1900.0
2024-11-11 11:50:00,116.37,116.39,116.27,116.28,5664.0,112.1063,112.1255,112.0099,112.0196,5664.0
2024-11-11 11:55:00,116.31,116.36,116.3,116.33,4119.0,112.0485,112.0966,112.0388,112.0677,4119.0
2024-11-11 12:00:00,116.31,116.36,116.22,116.34,4427.0,112.0485,112.0966,111.9618,112.0774,4427.0
2024-11-11 12:05:00,116.37,116.37,116.29,116.29,1900.0,112.1063,112.1063,112.0292,112.0292,1900.0
2024-11-11 12:10:00,116.3,116.43,116.25,116.43,2862.0,112.0388,112.1641,111.9907,112.1641,2862.0
2024-11-11 12:15:00,116.42,116.42,116.3,116.32,3217.0,112.1544,112.1544,112.0388,112.0581,3217.0
2024-11-11 12:20:00,116.3,116.32,116.25,116.26,2425.0,112.0388,112.0581,111.9907,112.0003,2425.0
2024-11-11 12:25:00,116.28,116.35,116.26,116.27,5146.0,112.0196,112.087,112.0003,112.0099,5146.0
2024-11-11 12:30:00,116.29,116.34,116.22,116.33,3788.0,112.0292,112.0774,111.9618,112.0677,3788.0
2024-11-11 12:35:00,116.32,116.36,116.31,116.34,2482.0,112.0581,112.0966,112.0485,112.0774,2482.0
2024-11-11 12:40:00,116.37,116.37,116.3,116.3,1761.0,112.1063,112.1063,112.0388,112.0388,1761.0
2024-11-11 12:45:00,116.29,116.31,116.26,116.27,2301.0,112.0292,112.0485,112.0003,112.0099,2301.0
2024-11-11 12:50:00,116.26,116.3,116.25,116.25,2693.0,112.0003,112.0388,111.9907,111.9907,2693.0
2024-11-11 12:55:00,116.26,116.43,116.24,116.42,7555.0,112.0003,112.1641,111.981,112.1544,7555.0
2024-11-11 13:00:00,116.42,116.45,116.32,116.36,3326.0,112.1544,112.1833,112.0581,112.0966,3326.0
2024-11-11 13:05:00,116.35,116.54,116.3,116.54,5593.0,112.087,112.27,112.0388,112.27,5593.0
2024-11-11 13:10:00,116.54,116.64,116.44,116.51,9178.0,112.27,112.3664,112.1737,112.2411,9178.0
2024-11-11 13:15:00,116.53,116.53,116.38,116.39,3326.0,112.2604,112.2604,112.1159,112.1255,3326.0
2024-11-11 13:20:00,116.34,116.37,116.27,116.36,4809.0,112.0774,112.1063,112.0099,112.0966,4809.0
2024-11-11 13:25:00,116.34,116.4,116.32,116.4,2630.0,112.0774,112.1352,112.0581,112.1352,2630.0
2024-11-11 13:30:00,116.41,116.58,116.34,116.54,10161.0,112.1448,112.3086,112.0774,112.27,10161.0
2024-11-11 13:35:00,116.54,116.67,116.54,116.62,7829.0,112.27,112.3953,112.27,112.3471,7829.0
2024-11-11 13:40:00,116.62,116.82,116.62,116.82,4891.0,112.3471,112.5398,112.3471,112.5398,4891.0
2024-11-11 13:45:00,116.81,116.83,116.73,116.75,6018.0,112.5302,112.5494,112.4531,112.4723,6018.0
2024-11-11 13:50:00,116.78,116.89,116.71,116.84,7299.0,112.5012,112.6072,112.4338,112.5591,7299.0
2024-11-11 13:55:00,116.84,116.85,116.75,116.82,5318.0,112.5591,112.5687,112.4723,112.5398,5318.0
2024-11-11 14:00:00,116.81,116.84,116.72,116.75,5297.0,112.5302,112.5591,112.4434,112.4723,5297.0
2024-11-11 14:05:00,116.77,116.77,116.67,116.72,4067.0,112.4916,112.4916,112.3953,112.4434,4067.0
2024-11-11 14:10:00,116.72,116.73,116.64,116.71,19312.0,112.4434,112.4531,112.3664,112.4338,19312.0
2024-11-11 14:15:00,116.71,116.81,116.68,116.76,3813.0,112.4338,112.5302,112.4049,112.482,3813.0
2024-11-11 14:20:00,116.75,116.84,116.72,116.84,5040.0,112.4723,112.5591,112.4434,112.5591,5040.0
2024-11-11 14:25:00,116.88,116.89,116.8,116.86,4856.0,112.5976,112.6072,112.5205,112.5783,4856.0
2024-11-11 14:30:00,116.87,116.93,116.82,116.88,61772.0,112.588,112.6458,112.5398,112.5976,61772.0
2024-11-11 14:35:00,116.88,116.94,116.82,116.92,9011.0,112.5976,112.6554,112.5398,112.6361,9011.0
2024-11-11 14:40:00,116.91,116.91,116.8,116.83,4213.0,112.6265,112.6265,112.5205,112.5494,4213.0
2024-11-11 14:45:00,116.81,116.85,116.71,116.8,3952.0,112.5302,112.5687,112.4338,112.5205,3952.0
2024-11-11 14:50:00,116.8,116.88,116.78,116.88,5868.0,112.5205,112.5976,112.5012,112.5976,5868.0
2024-11-11 14:55:00,116.89,116.91,116.73,116.73,8059.0,112.6072,112.6265,112.4531,112.4531,8059.0
2024-11-11 15:00:00,116.74,116.75,116.57,116.65,8298.0,112.4627,112.4723,112.2989,112.376,8298.0
2024-11-11 15:05:00,116.65,116.72,116.64,116.65,9338.0,112.376,112.4434,112.3664,112.376,9338.0
2024-11-11 15:10:00,116.66,116.7,116.51,116.65,12422.0,112.3856,112.4242,112.2411,112.376,12422.0
2024-11-11 15:15:00,116.65,116.67,116.57,116.58,7043.0,112.376,112.3953,112.2989,112.3086,7043.0
2024-11-11 15:20:00,116.59,116.69,116.57,116.65,9526.0,112.3182,112.4145,112.2989,112.376,9526.0
2024-11-11 15:25:00,116.65,116.66,116.57,116.64,10680.0,112.376,112.3856,112.2989,112.3664,10680.0
2024-11-11 15:30:00,116.64,116.66,116.5,116.52,12791.0,112.3664,112.3856,112.2315,112.2508,12791.0
2024-11-11 15:35:00,116.5,116.55,116.5,116.54,8669.0,112.2315,112.2797,112.2315,112.27,8669.0
2024-11-11 15:40:00,116.53,116.57,116.45,116.46,13248.0,112.2604,112.2989,112.1833,112.193,13248.0
2024-11-11 15:45:00,116.49,116.52,116.4,116.4,12633.0,112.2219,112.2508,112.1352,112.1352,12633.0
2024-11-11 15:50:00,116.43,116.48,116.34,116.42,35589.0,112.1641,112.2122,112.0774,112.1544,35589.0
2024-11-11 15:55:00,116.42,116.47,116.29,116.43,92773.0,112.1544,112.2026,112.0292,112.1641,92773.0
2024-11-12 09:30:00,116.01,116.29,115.72,115.72,26310.0,111.7595,112.0292,111.4801,111.4801,26310.0
2024-11-12 09:35:00,115.69,116.08,115.46,115.94,16200.0,111.4512,111.8269,111.2296,111.692,16200.0
2024-11-12 09:40:00,116.13,116.51,116.03,116.51,6909.0,111.8751,112.2411,111.7787,112.2411,6909.0
2024-11-12 09:45:00,116.5,116.9,116.4,116.56,15105.0,112.2315,112.6169,112.1352,112.2893,15105.0
2024-11-12 09:50:00,116.59,116.59,116.4,116.58,9197.0,112.3182,112.3182,112.1352,112.3086,9197.0
2024-11-12 09:55:00,116.58,116.58,116.33,116.47,5584.0,112.3086,112.3086,112.0677,112.2026,5584.0
2024-11-12 10:00:00,116.47,117.05,116.41,116.66,23678.0,112.2026,112.7614,112.1448,112.3856,23678.0
2024-11-12 10:05:00,116.61,116.61,116.41,116.41,7427.0,112.3375,112.3375,112.1448,112.1448,7427.0
2024-11-12 10:10:00,116.37,116.52,116.33,116.36,13898.0,112.1063,112.2508,112.0677,112.0966,13898.0
2024-11-12 10:15:00,116.36,116.62,116.19,116.61,12798.0,112.0966,112.3471,111.9329,112.3375,12798.0
2024-11-12 10:20:00,116.61,116.65,116.53,116.58,9312.0,112.3375,112.376,112.2604,112.3086,9312.0
2024-11-12 10:25:00,116.61,116.62,116.46,116.51,7234.0,112.3375,112.3471,112.193,112.2411,7234.0
2024-11-12 10:30:00,116.5,116.54,116.38,116.54,12106.0,112.2315,112.27,112.1159,112.27,12106.0
2024-11-12 10:35:00,116.54,116.65,116.51,116.58,7646.0,112.27,112.376,112.2411,112.3086,7646.0
2024-11-12 10:40:00,116.58,116.68,116.46,116.47,13339.0,112.3086,112.4049,112.193,112.2026,13339.0
2024-11-12 10:45:00,116.46,116.52,116.21,116.37,13635.0,112.193,112.2508,111.9521,112.1063,13635.0
2024-11-12 10:50:00,116.37,116.63,116.37,116.57,12003.0,112.1063,112.3567,112.1063,112.2989,12003.0
2024-11-12 10:55:00,116.57,116.72,116.54,116.57,14716.0,112.2989,112.4434,112.27,112.2989,14716.0
2024-11-12 11:00:00,116.59,116.68,116.49,116.68,10233.0,112.3182,112.4049,112.2219,112.4049,10233.0
2024-11-12 11:05:00,116.7,116.71,116.5,116.54,5300.0,112.4242,112.4338,112.2315,112.27,5300.0
2024-11-12 11:10:00,116.55,116.76,116.44,116.7,17031.0,112.2797,112.482,112.1737,112.4242,17031.0
2024-11-12 11:15:00,116.65,116.78,116.57,116.76,26053.0,112.376,112.5012,112.2989,112.482,26053.0
2024-11-12 11:20:00,116.79,116.84,116.62,116.8,7085.0,112.5109,112.5591,112.3471,112.5205,7085.0
2024-11-12 11:25:00,116.8,117.0,116.76,117.0,13292.0,112.5205,112.7132,112.482,112.7132,13292.0
2024-11-12 11:30:00,116.99,117.21,116.99,117.19,6743.0,112.7036,112.9155,112.7036,112.8962,6743.0
2024-11-12 11:35:00,117.15,117.16,116.95,117.0,7287.0,112.8577,112.8673,112.665,112.7132,7287.0
2024-11-12 11:40:00,116.97,117.03,116.94,117.03,9429.0,112.6843,112.7421,112.6554,112.7421,9429.0
2024-11-12 11:45:00,117.01,117.12,116.89,116.94,8929.0,112.7228,112.8288,112.6072,112.6554,8929.0
2024-11-12 11:50:00,117.0,117.1,116.94,117.05,6592.0,112.7132,112.8095,112.6554,112.7614,6592.0
2024-11-12 11:55:00,116.99,117.02,116.74,116.84,11760.0,112.7036,112.7325,112.4627,112.5591,11760.0
2024-11-12 12:00:00,116.81,116.83,116.71,116.8,10336.0,112.5302,112.5494,112.4338,112.5205,10336.0
2024-11-12 12:05:00,116.81,116.93,116.77,116.91,7821.0,112.5302,112.6458,112.4916,112.6265,7821.0
2024-11-12 12:10:00,116.86,116.93,116.78,116.79,4359.0,112.5783,112.6458,112.5012,112.5109,4359.0
2024-11-12 12:15:00,116.79,116.79,116.56,116.57,11725.0,112.5109,112.5109,112.2893,112.2989,11725.0
2024-11-12 12:20:00,116.59,116.65,116.47,116.61,19526.0,112.3182,112.376,112.2026,112.3375,19526.0
2024-11-12 12:25:00,116.64,116.73,116.57,116.58,8054.0,112.3664,112.4531,112.2989,112.3086,8054.0
2024-11-12 12:30:00,116.59,116.7,116.54,116.67,12056.0,112.3182,112.4242,112.27,112.3953,12056.0
2024-11-12 12:35:00,116.68,116.78,116.62,116.76,12827.0,112.4049,112.5012,112.3471,112.482,12827.0
2024-11-12 12:40:00,116.76,116.8,116.66,116.67,5401.0,112.482,112.5205,112.3856,112.3953,5401.0
2024-11-12 12:45:00,116.74,116.81,116.72,116.73,11034.0,112.4627,112.5302,112.4434,112.4531,11034.0
2024-11-12 12:50:00,116.75,116.77,116.57,116.65,13360.0,112.4723,112.4916,112.2989,112.376,13360.0
2024-11-12 12:55:00,116.65,116.7,116.4,116.49,5875.0,112.376,112.4242,112.1352,112.2219,5875.0
2024-11-12 13:00:00,116.48,116.65,116.44,116.55,5505.0,112.2122,112.376,112.1737,112.2797,5505.0
2024-11-12 13:05:00,116.53,116.55,116.16,116.19,17868.0,112.2604,112.2797,111.904,111.9329,17868.0
2024-11-12 13:10:00,116.27,116.37,116.24,116.36,9133.0,112.0099,112.1063,111.981,112.0966,9133.0
2024-11-12 13:15:00,116.36,116.58,116.33,116.56,6319.0,112.0966,112.3086,112.0677,112.2893,6319.0
2024-11-12 13:20:00,116.56,116.59,116.46,116.56,8120.0,112.2893,112.3182,112.193,112.2893,8120.0
2024-11-12 13:25:00,116.55,116.59,116.43,116.5,9357.0,112.2797,112.3182,112.1641,112.2315,9357.0
2024-11-12 13:30:00,116.5,116.56,116.44,116.52,19187.0,112.2315,112.2893,112.1737,112.2508,19187.0
2024-11-12 13:35:00,116.52,116.62,116.45,116.48,14916.0,112.2508,112.3471,112.1833,112.2122,14916.0
2024-11-12 13:40:00,116.5,116.76,116.5,116.76,6595.0,112.2315,112.482,112.2315,112.482,6595.0
2024-11-12 13:45:00,116.75,116.78,116.72,116.76,5924.0,112.4723,112.5012,112.4434,112.482,5924.0
2024-11-12 13:50:00,116.76,116.79,116.66,116.68,8366.0,112.482,112.5109,112.3856,112.4049,8366.0
2024-11-12 13:55:00,116.7,116.86,116.7,116.84,5618.0,112.4242,112.5783,112.4242,112.5591,5618.0
2024-11-12 14:00:00,116.83,116.94,116.79,116.92,7750.0,112.5494,112.6554,112.5109,112.6361,7750.0
2024-11-12 14:05:00,116.94,117.03,116.9,116.96,10318.0,112.6554,112.7421,112.6169,112.6747,10318.0
2024-11-12 14:10:00,116.93,117.04,116.91,116.95,10230.0,112.6458,112.7517,112.6265,112.665,10230.0
2024-11-12 14:15:00,116.98,117.05,116.95,116.98,10330.0,112.6939,112.7614,112.665,112.6939,10330.0
2024-11-12 14:20:00,116.96,117.1,116.9,117.09,12350.0,112.6747,112.8095,112.6169,112.7999,12350.0
2024-11-12 14:25:00,117.08,117.11,117.03,117.04,13712.0,112.7903,112.8192,112.7421,112.7517,13712.0
2024-11-12 14:30:00,117.06,117.06,116.98,117.01,9351.0,112.771,112.771,112.6939,112.7228,9351.0
2024-11-12 14:35:00,117.01,117.01,116.91,116.97,9291.0,112.7228,112.7228,112.6265,112.6843,9291.0
2024-11-12 14:40:00,116.97,117.04,116.94,116.96,10071.0,112.6843,112.7517,112.6554,112.6747,10071.0
2024-11-12 14:45:00,116.96,117.05,116.94,116.98,12130.0,112.6747,112.7614,112.6554,112.6939,12130.0
2024-11-12 14:50:00,117.01,117.06,116.98,117.06,13224.0,112.7228,112.771,112.6939,112.771,13224.0
2024-11-12 14:55:00,117.06,117.06,116.88,116.89,11909.0,112.771,112.771,112.5976,112.6072,11909.0
2024-11-12 15:00:00,116.89,117.02,116.87,116.98,23275.0,112.6072,112.7325,112.588,112.6939,23275.0
2024-11-12 15:05:00,116.96,117.02,116.95,117.02,7295.0,112.6747,112.7325,112.665,112.7325,7295.0
2024-11-12 15:10:00,117.0,117.11,116.96,116.96,12847.0,112.7132,112.8192,112.6747,112.6747,12847.0
2024-11-12 15:15:00,116.99,117.04,116.94,117.03,14242.0,112.7036,112.7517,112.6554,112.7421,14242.0
2024-11-12 15:20:00,117.04,117.08,116.99,117.01,13370.0,112.7517,112.7903,112.7036,112.7228,13370.0
2024-11-12 15:25:00,117.03,117.06,117.0,117.06,9831.0,112.7421,112.771,112.7132,112.771,9831.0
2024-11-12 15:30:00,117.06,117.07,116.9,116.91,30374.0,112.771,112.7806,112.6169,112.6265,30374.0
2024-11-12 15:35:00,116.93,117.12,116.92,117.09,21565.0,112.6458,112.8288,112.6361,112.7999,21565.0
2024-11-12 15:40:00,117.09,117.09,116.88,116.97,15968.0,112.7999,112.7999,112.5976,112.6843,15968.0
2024-11-12 15:45:00,116.98,117.0,116.9,116.98,19457.0,112.6939,112.7132,112.6169,112.6939,19457.0
2024-11-12 15:50:00,116.96,117.0,116.77,116.81,44901.0,112.6747,112.7132,112.4916,112.5302,44901.0
2024-11-12 15:55:00,116.83,116.98,116.78,116.81,132884.0,112.5494,112.6939,112.5012,112.5302,132884.0
2024-11-13 09:30:00,117.49,117.68,116.45,116.73,32688.0,113.476,113.6595,112.4715,112.7419,32688.0
2024-11-13 09:35:00,116.57,117.0,116.33,116.9,8055.0,112.5874,113.0027,112.3556,112.9061,8055.0
2024-11-13 09:40:00,116.87,116.88,116.59,116.87,6202.0,112.8771,112.8868,112.6067,112.8771,6202.0
2024-11-13 09:45:00,116.79,116.91,116.61,116.64,10969.0,112.7999,112.9158,112.626,112.655,10969.0
2024-11-13 09:50:00,116.69,116.74,116.42,116.44,8679.0,112.7033,112.7516,112.4425,112.4618,8679.0
2024-11-13 09:55:00,116.44,116.68,116.35,116.63,13165.0,112.4618,112.6936,112.3749,112.6453,13165.0
2024-11-13 10:00:00,116.58,116.58,116.33,116.35,5823.0,112.597,112.597,112.3556,112.3749,5823.0
2024-11-13 10:05:00,116.35,116.38,116.0,116.38,15057.0,112.3749,112.4039,112.0369,112.4039,15057.0
2024-11-13 10:10:00,116.38,116.54,116.33,116.33,5091.0,112.4039,112.5584,112.3556,112.3556,5091.0
2024-11-13 10:15:00,116.36,116.59,116.35,116.49,5205.0,112.3846,112.6067,112.3749,112.5101,5205.0
2024-11-13 10:20:00,116.48,116.7,116.42,116.7,9053.0,112.5005,112.7129,112.4425,112.7129,9053.0
2024-11-13 10:25:00,116.72,116.81,116.65,116.7,6532.0,112.7323,112.8192,112.6646,112.7129,6532.0
2024-11-13 10:30:00,116.73,116.8,116.63,116.79,7135.0,112.7419,112.8095,112.6453,112.7999,7135.0
2024-11-13 10:35:00,116.78,117.01,116.75,116.85,9059.0,112.7902,113.0124,112.7612,112.8578,9059.0
2024-11-13 10:40:00,116.85,116.9,116.72,116.87,5591.0,112.8578,112.9061,112.7323,112.8771,5591.0
2024-11-13 10:45:00,116.84,117.01,116.82,117.01,4236.0,112.8482,113.0124,112.8288,113.0124,4236.0
2024-11-13 10:50:00,117.02,117.07,116.98,116.98,4254.0,113.022,113.0703,112.9834,112.9834,4254.0
2024-11-13 10:55:00,117.02,117.08,116.9,116.95,6338.0,113.022,113.08,112.9061,112.9544,6338.0
2024-11-13 11:00:00,116.95,117.04,116.9,116.98,3211.0,112.9544,113.0413,112.9061,112.9834,3211.0
2024-11-13 11:05:00,116.98,117.08,116.93,117.07,6846.0,112.9834,113.08,112.9351,113.0703,6846.0
2024-11-13 11:10:00,117.04,117.05,116.95,117.0,5539.0,113.0413,113.051,112.9544,113.0027,5539.0
2024-11-13 11:15:00,117.0,117.02,116.84,116.84,4806.0,113.0027,113.022,112.8482,112.8482,4806.0
2024-11-13 11:20:00,116.88,116.95,116.84,116.84,3438.0,112.8868,112.9544,112.8482,112.8482,3438.0
2024-11-13 11:25:00,116.87,117.04,116.87,117.0,3560.0,112.8771,113.0413,112.8771,113.0027,3560.0
2024-11-13 11:30:00,117.0,117.05,116.83,116.84,5230.0,113.0027,113.051,112.8385,112.8482,5230.0
2024-11-13 11:35:00,116.83,116.83,116.66,116.66,5272.0,112.8385,112.8385,112.6743,112.6743,5272.0
2024-11-13 11:40:00,116.67,117.0,116.66,116.98,6061.0,112.684,113.0027,112.6743,112.9834,6061.0
2024-11-13 11:45:00,117.03,117.18,117.03,117.12,2870.0,113.0317,113.1765,113.0317,113.1186,2870.0
2024-11-13 11:50:00,117.12,117.15,117.08,117.08,1612.0,113.1186,113.1476,113.08,113.08,1612.0
2024-11-13 11:55:00,117.12,117.29,117.1,117.25,5350.0,113.1186,113.2828,113.0993,113.2442,5350.0
2024-11-13 12:00:00,117.23,117.26,117.17,117.18,3108.0,113.2248,113.2538,113.1669,113.1765,3108.0
2024-11-13 12:05:00,117.17,117.26,117.16,117.21,3860.0,113.1669,113.2538,113.1572,113.2055,3860.0
2024-11-13 12:10:00,117.17,117.21,117.13,117.21,4296.0,113.1669,113.2055,113.1283,113.2055,4296.0
2024-11-13 12:15:00,117.16,117.27,117.16,117.16,5118.0,113.1572,113.2635,113.1572,113.1572,5118.0
2024-11-13 12:20:00,117.16,117.16,117.01,117.04,7100.0,113.1572,113.1572,113.0124,113.0413,7100.0
2024-11-13 12:25:00,117.03,117.07,116.92,117.07,7414.0,113.0317,113.0703,112.9254,113.0703,7414.0
2024-11-13 12:30:00,117.06,117.16,117.05,117.07,3025.0,113.0606,113.1572,113.051,113.0703,3025.0
2024-11-13 12:35:00,117.09,117.18,117.08,117.15,5945.0,113.0896,113.1765,113.08,113.1476,5945.0
2024-11-13 12:40:00,117.15,117.23,117.15,117.23,6191.0,113.1476,113.2248,113.1476,113.2248,6191.0
2024-11-13 12:45:00,117.22,117.29,117.18,117.19,3929.0,113.2152,113.2828,113.1765,113.1862,3929.0
2024-11-13 12:50:00,117.22,117.25,117.06,117.08,8719.0,113.2152,113.2442,113.0606,113.08,8719.0
2024-11-13 12:55:00,117.11,117.12,117.02,117.02,6372.0,113.1089,113.1186,113.022,113.022,6372.0
2024-11-13 13:00:00,117.02,117.07,116.96,117.0,10009.0,113.022,113.0703,112.9641,113.0027,10009.0
2024-11-13 13:05:00,116.98,117.0,116.85,116.89,6420.0,112.9834,113.0027,112.8578,112.8964,6420.0
2024-11-13 13:10:00,116.84,116.98,116.84,116.94,6881.0,112.8482,112.9834,112.8482,112.9447,6881.0
2024-11-13 13:15:00,116.94,116.95,116.86,116.9,6200.0,112.9447,112.9544,112.8675,112.9061,6200.0
2024-11-13 13:20:00,116.91,116.97,116.86,116.95,6397.0,112.9158,112.9737,112.8675,112.9544,6397.0
2024-11-13 13:25:00,116.95,116.95,116.83,116.86,5468.0,112.9544,112.9544,112.8385,112.8675,5468.0
2024-11-13 13:30:00,116.86,116.96,116.84,116.9,11295.0,112.8675,112.9641,112.8482,112.9061,11295.0
2024-11-13 13:35:00,116.9,116.9,116.74,116.76,6663.0,112.9061,112.9061,112.7516,112.7709,6663.0
2024-11-13 13:40:00,116.8,116.85,116.76,116.81,4510.0,112.8095,112.8578,112.7709,112.8192,4510.0
2024-11-13 13:45:00,116.84,116.93,116.8,116.89,5608.0,112.8482,112.9351,112.8095,112.8964,5608.0
2024-11-13 13:50:00,116.89,116.9,116.82,116.84,4674.0,112.8964,112.9061,112.8288,112.8482,4674.0
2024-11-13 13:55:00,116.86,116.87,116.66,116.66,4059.0,112.8675,112.8771,112.6743,112.6743,4059.0
2024-11-13 14:00:00,116.7,116.89,116.69,116.87,5469.0,112.7129,112.8964,112.7033,112.8771,5469.0
2024-11-13 14:05:00,116.88,116.88,116.81,116.81,2051.0,112.8868,112.8868,112.8192,112.8192,2051.0
2024-11-13 14:10:00,116.84,116.86,116.77,116.77,5428.0,112.8482,112.8675,112.7805,112.7805,5428.0
2024-11-13 14:15:00,116.74,116.81,116.71,116.72,1443.0,112.7516,112.8192,112.7226,112.7323,1443.0
2024-11-13 14:20:00,116.69,116.72,116.62,116.66,10735.0,112.7033,112.7323,112.6357,112.6743,10735.0
2024-11-13 14:25:00,116.62,116.67,116.57,116.61,4939.0,112.6357,112.684,112.5874,112.626,4939.0
2024-11-13 14:30:00,116.62,116.62,116.49,116.53,5512.0,112.6357,112.6357,112.5101,112.5487,5512.0
2024-11-13 14:35:00,116.53,116.6,116.44,116.56,10680.0,112.5487,112.6164,112.4618,112.5777,10680.0
2024-11-13 14:40:00,116.56,116.74,116.55,116.73,11023.0,112.5777,112.7516,112.5681,112.7419,11023.0
2024-11-13 14:45:00,116.72,116.76,116.68,116.69,4100.0,112.7323,112.7709,112.6936,112.7033,4100.0
2024-11-13 14:50:00,116.67,116.77,116.67,116.73,7242.0,112.684,112.7805,112.684,112.7419,7242.0
2024-11-13 14:55:00,116.73,116.74,116.59,116.59,16557.0,112.7419,112.7516,112.6067,112.6067,16557.0
2024-11-13 15:00:00,116.59,116.66,116.49,116.55,29744.0,112.6067,112.6743,112.5101,112.5681,29744.0
2024-11-13 15:05:00,116.57,116.7,116.51,116.7,9257.0,112.5874,112.7129,112.5294,112.7129,9257.0
2024-11-13 15:10:00,116.64,116.72,116.59,116.62,9262.0,112.655,112.7323,112.6067,112.6357,9262.0
2024-11-13 15:15:00,116.6,116.88,116.6,116.84,8139.0,112.6164,112.8868,112.6164,112.8482,8139.0
2024-11-13 15:20:00,116.87,117.06,116.86,117.0,11184.0,112.8771,113.0606,112.8675,113.0027,11184.0
2024-11-13 15:25:00,117.04,117.09,116.98,117.08,12593.0,113.0413,113.0896,112.9834,113.08,12593.0
2024-11-13 15:30:00,117.07,117.07,116.92,116.96,16326.0,113.0703,113.0703,112.9254,112.9641,16326.0
2024-11-13 15:35:00,117.0,117.13,117.0,117.09,9338.0,113.0027,113.1283,113.0027,113.0896,9338.0
2024-11-13 15:40:00,117.09,117.14,117.02,117.02,7626.0,113.0896,113.1379,113.022,113.022,7626.0
2024-11-13 15:45:00,117.02,117.13,117.01,117.09,18897.0,113.022,113.1283,113.0124,113.0896,18897.0
2024-11-13 15:50:00,117.04,117.07,116.78,116.83,35995.0,113.0413,113.0703,112.7902,112.8385,35995.0
2024-11-13 15:55:00,116.8,116.92,116.66,116.86,195645.0,112.8095,112.9254,112.6743,112.8675,195645.0
2024-11-14 09:30:00,116.55,117.08,116.51,117.05,20903.0,112.5681,113.08,112.5294,113.051,20903.0
2024-11-14 09:35:00,117.11,117.22,116.55,116.73,3400.0,113.1089,113.2152,112.5681,112.7419,3400.0
2024-11-14 09:40:00,116.67,116.69,116.56,116.69,1405.0,112.684,112.7033,112.5777,112.7033,1405.0
2024-11-14 09:45:00,116.73,116.78,116.61,116.77,3490.0,112.7419,112.7902,112.626,112.7805,3490.0
2024-11-14 09:50:00,116.76,116.87,116.56,116.56,2653.0,112.7709,112.8771,112.5777,112.5777,2653.0
2024-11-14 09:55:00,116.57,116.57,116.35,116.44,8284.0,112.5874,112.5874,112.3749,112.4618,8284.0
2024-11-14 10:00:00,116.37,116.37,116.0,116.07,4633.0,112.3942,112.3942,112.0369,112.1045,4633.0
2024-11-14 10:05:00,116.04,116.11,115.38,115.39,14448.0,112.0755,112.1431,111.438,111.4477,14448.0
2024-11-14 10:10:00,115.43,115.56,115.3,115.45,5521.0,111.4863,111.6119,111.3608,111.5056,5521.0
2024-11-14 10:15:00,115.45,115.55,115.34,115.44,14933.0,111.5056,111.6022,111.3994,111.496,14933.0
2024-11-14 10:20:00,115.44,115.84,115.43,115.84,7395.0,111.496,111.8823,111.4863,111.8823,7395.0
2024-11-14 10:25:00,115.84,116.15,115.82,116.15,10961.0,111.8823,112.1817,111.863,112.1817,10961.0
2024-11-14 10:30:00,116.09,116.09,115.87,115.92,2091.0,112.1238,112.1238,111.9113,111.9596,2091.0
2024-11-14 10:35:00,115.93,115.94,115.81,115.84,5234.0,111.9692,111.9789,111.8533,111.8823,5234.0
2024-11-14 10:40:00,115.84,116.05,115.81,116.05,4902.0,111.8823,112.0851,111.8533,112.0851,4902.0
2024-11-14 10:45:00,116.15,116.15,116.04,116.08,3329.0,112.1817,112.1817,112.0755,112.1141,3329.0
2024-11-14 10:50:00,116.11,116.11,115.92,115.92,3276.0,112.1431,112.1431,111.9596,111.9596,3276.0
2024-11-14 10:55:00,115.88,116.07,115.87,115.88,5349.0,111.921,112.1045,111.9113,111.921,5349.0
2024-11-14 11:00:00,115.88,115.89,115.78,115.81,3531.0,111.921,111.9306,111.8244,111.8533,3531.0
2024-11-14 11:05:00,115.78,115.78,115.62,115.62,1101.0,111.8244,111.8244,111.6698,111.6698,1101.0
2024-11-14 11:10:00,115.62,115.7,115.56,115.61,5257.0,111.6698,111.7471,111.6119,111.6602,5257.0
2024-11-14 11:15:00,115.62,115.63,115.52,115.58,6144.0,111.6698,111.6795,111.5733,111.6312,6144.0
2024-11-14 11:20:00,115.59,115.67,115.55,115.63,4815.0,111.6409,111.7181,111.6022,111.6795,4815.0
2024-11-14 11:25:00,115.64,115.66,115.53,115.56,2930.0,111.6892,111.7085,111.5829,111.6119,2930.0
2024-11-14 11:30:00,115.51,115.55,115.47,115.53,3003.0,111.5636,111.6022,111.525,111.5829,3003.0
2024-11-14 11:35:00,115.51,115.67,115.45,115.62,4270.0,111.5636,111.7181,111.5056,111.6698,4270.0
2024-11-14 11:40:00,115.59,115.7,115.57,115.57,2678.0,111.6409,111.7471,111.6215,111.6215,2678.0
2024-11-14 11:45:00,115.57,115.61,115.44,115.44,10376.0,111.6215,111.6602,111.496,111.496,10376.0
2024-11-14 11:50:00,115.44,115.5,115.34,115.44,9139.0,111.496,111.5539,111.3994,111.496,9139.0
2024-11-14 11:55:00,115.47,115.5,115.45,115.49,2784.0,111.525,111.5539,111.5056,111.5443,2784.0
2024-11-14 12:00:00,115.48,115.49,115.34,115.41,2065.0,111.5346,111.5443,111.3994,111.467,2065.0
2024-11-14 12:05:00,115.41,115.41,115.34,115.37,2501.0,111.467,111.467,111.3994,111.4284,2501.0
2024-11-14 12:10:00,115.35,115.41,115.23,115.26,4940.0,111.4091,111.467,111.2932,111.3221,4940.0
2024-11-14 12:15:00,115.26,115.28,115.21,115.23,4257.0,111.3221,111.3415,111.2738,111.2932,4257.0
2024-11-14 12:20:00,115.22,115.22,115.15,115.2,3177.0,111.2835,111.2835,111.2159,111.2642,3177.0
2024-11-14 12:25:00,115.16,115.16,115.04,115.09,4436.0,111.2256,111.2256,111.1097,111.1579,4436.0
2024-11-14 12:30:00,115.06,115.09,114.96,115.03,6956.0,111.129,111.1579,111.0324,111.1,6956.0
2024-11-14 12:35:00,115.07,115.37,115.07,115.32,4847.0,111.1386,111.4284,111.1386,111.3801,4847.0
2024-11-14 12:40:00,115.32,115.43,115.29,115.42,3859.0,111.3801,111.4863,111.3511,111.4767,3859.0
2024-11-14 12:45:00,115.42,115.44,115.18,115.18,4957.0,111.4767,111.496,111.2449,111.2449,4957.0
2024-11-14 12:50:00,115.19,115.5,115.19,115.44,19545.0,111.2545,111.5539,111.2545,111.496,19545.0
2024-11-14 12:55:00,115.44,115.46,115.26,115.39,14942.0,111.496,111.5153,111.3221,111.4477,14942.0
2024-11-14 13:00:00,115.39,115.51,115.36,115.47,6833.0,111.4477,111.5636,111.4187,111.525,6833.0
2024-11-14 13:05:00,115.48,115.5,115.36,115.37,4976.0,111.5346,111.5539,111.4187,111.4284,4976.0
2024-11-14 13:10:00,115.37,115.42,115.22,115.3,6014.0,111.4284,111.4767,111.2835,111.3608,6014.0
2024-11-14 13:15:00,115.31,115.32,115.26,115.32,1951.0,111.3704,111.3801,111.3221,111.3801,1951.0
2024-11-14 13:20:00,115.31,115.41,115.19,115.38,6582.0,111.3704,111.467,111.2545,111.438,6582.0
2024-11-14 13:25:00,115.38,115.42,115.3,115.3,3000.0,111.438,111.4767,111.3608,111.3608,3000.0
2024-11-14 13:30:00,115.29,115.29,115.19,115.26,9891.0,111.3511,111.3511,111.2545,111.3221,9891.0
2024-11-14 13:35:00,115.22,115.28,115.2,115.22,3319.0,111.2835,111.3415,111.2642,111.2835,3319.0
2024-11-14 13:40:00,115.22,115.23,115.18,115.18,3300.0,111.2835,111.2932,111.2449,111.2449,3300.0
2024-11-14 13:45:00,115.18,115.18,115.0,115.07,7786.0,111.2449,111.2449,111.071,111.1386,7786.0
2024-11-14 13:50:00,115.1,115.17,115.1,115.11,4307.0,111.1676,111.2352,111.1676,111.1773,4307.0
2024-11-14 13:55:00,115.12,115.14,114.84,114.99,15102.0,111.1869,111.2062,110.9165,111.0614,15102.0
2024-11-14 14:00:00,114.98,115.22,114.97,115.22,12185.0,111.0517,111.2835,111.042,111.2835,12185.0
2024-11-14 14:05:00,115.24,115.36,115.24,115.29,8194.0,111.3028,111.4187,111.3028,111.3511,8194.0
2024-11-14 14:10:00,115.3,115.41,115.29,115.32,5575.0,111.3608,111.467,111.3511,111.3801,5575.0
2024-11-14 14:15:00,115.3,115.37,115.29,115.33,5736.0,111.3608,111.4284,111.3511,111.3897,5736.0
2024-11-14 14:20:00,115.34,115.44,115.34,115.41,6669.0,111.3994,111.496,111.3994,111.467,6669.0
2024-11-14 14:25:00,115.37,115.46,115.35,115.41,7751.0,111.4284,111.5153,111.4091,111.467,7751.0
2024-11-14 14:30:00,115.38,115.41,115.27,115.27,11912.0,111.438,111.467,111.3318,111.3318,11912.0
2024-11-14 14:35:00,115.3,115.32,115.22,115.32,10638.0,111.3608,111.3801,111.2835,111.3801,10638.0
2024-11-14 14:40:00,115.31,115.35,115.24,115.34,8517.0,111.3704,111.4091,111.3028,111.3994,8517.0
2024-11-14 14:45:00,115.35,115.37,115.25,115.29,6811.0,111.4091,111.4284,111.3125,111.3511,6811.0
2024-11-14 14:50:00,115.29,115.37,115.23,115.23,17391.0,111.3511,111.4284,111.2932,111.2932,17391.0
2024-11-14 14:55:00,115.26,115.32,115.22,115.3,6637.0,111.3221,111.3801,111.2835,111.3608,6637.0
2024-11-14 15:00:00,115.3,115.3,115.06,115.06,7311.0,111.3608,111.3608,111.129,111.129,7311.0
2024-11-14 15:05:00,115.06,115.13,114.89,114.92,8834.0,111.129,111.1966,110.9648,110.9938,8834.0
2024-11-14 15:10:00,114.94,115.05,114.86,114.98,7755.0,111.0131,111.1193,110.9358,111.0517,7755.0
2024-11-14 15:15:00,114.99,115.21,114.98,115.16,9678.0,111.0614,111.2738,111.0517,111.2256,9678.0
2024-11-14 15:20:00,115.16,115.16,115.0,115.07,8777.0,111.2256,111.2256,111.071,111.1386,8777.0
2024-11-14 15:25:00,115.05,115.21,115.02,115.16,7507.0,111.1193,111.2738,111.0903,111.2256,7507.0
2024-11-14 15:30:00,115.14,115.18,115.01,115.02,9238.0,111.2062,111.2449,111.0807,111.0903,9238.0
2024-11-14 15:35:00,115.04,115.22,115.04,115.17,10258.0,111.1097,111.2835,111.1097,111.2352,10258.0
2024-11-14 15:40:00,115.17,115.21,115.15,115.15,10594.0,111.2352,111.2738,111.2159,111.2159,10594.0
2024-11-14 15:45:00,115.16,115.18,114.98,114.99,14169.0,111.2256,111.2449,111.0517,111.0614,14169.0
2024-11-14 15:50:00,114.97,115.07,114.93,114.93,25738.0,111.042,111.1386,111.0034,111.0034,25738.0
2024-11-14 15:55:00,114.92,115.13,114.88,115.07,105548.0,110.9938,111.1966,110.9551,111.1386,105548.0
2024-11-15 09:30:00,114.78,115.29,114.39,114.73,151334.0,110.8585,111.3511,110.4819,110.8102,151334.0
2024-11-15 09:35:00,114.73,114.97,114.64,114.93,3619.0,110.8102,111.042,110.7233,111.0034,3619.0
2024-11-15 09:40:00,114.81,115.2,114.8,114.95,12518.0,110.8875,111.2642,110.8779,111.0227,12518.0
2024-11-15 09:45:00,114.94,115.0,114.5,114.6,6619.0,111.0131,111.071,110.5881,110.6847,6619.0
2024-11-15 09:50:00,114.63,114.66,114.49,114.53,4538.0,110.7137,110.7426,110.5784,110.6171,4538.0
2024-11-15 09:55:00,114.45,114.54,113.87,113.98,19048.0,110.5398,110.6267,109.9796,110.0859,19048.0
2024-11-15 10:00:00,114.03,114.04,113.45,113.71,13022.0,110.1342,110.1438,109.574,109.8251,13022.0
2024-11-15 10:05:00,113.73,113.96,113.64,113.68,16397.0,109.8444,110.0666,109.7575,109.7961,16397.0
2024-11-15 10:10:00,113.69,113.74,113.37,113.52,8868.0,109.8058,109.8541,109.4967,109.6416,8868.0
2024-11-15 10:15:00,113.55,113.57,113.26,113.33,5729.0,109.6706,109.6899,109.3905,109.4581,5729.0
2024-11-15 10:20:00,113.41,113.45,113.04,113.07,26364.0,109.5353,109.574,109.178,109.207,26364.0
2024-11-15 10:25:00,113.05,113.3,113.05,113.3,11281.0,109.1876,109.4291,109.1876,109.4291,11281.0
2024-11-15 10:30:00,113.32,113.32,113.0,113.0,14991.0,109.4484,109.4484,109.1394,109.1394,14991.0
2024-11-15 10:35:00,112.98,113.05,112.85,112.89,11550.0,109.12,109.1876,108.9945,109.0331,11550.0
2024-11-15 10:40:00,112.88,112.91,112.64,112.77,9742.0,109.0235,109.0524,108.7917,108.9172,9742.0
2024-11-15 10:45:00,112.77,112.85,112.49,112.5,11004.0,108.9172,108.9945,108.6468,108.6564,11004.0
2024-11-15 10:50:00,112.5,112.68,112.22,112.31,8696.0,108.6564,108.8303,108.386,108.4729,8696.0
2024-11-15 10:55:00,112.37,112.56,112.27,112.53,8226.0,108.5309,108.7144,108.4343,108.6854,8226.0
2024-11-15 11:00:00,112.49,112.65,112.43,112.63,6185.0,108.6468,108.8013,108.5888,108.782,6185.0
2024-11-15 11:05:00,112.64,112.81,112.63,112.7,14662.0,108.7917,108.9558,108.782,108.8496,14662.0
2024-11-15 11:10:00,112.72,112.96,112.72,112.83,15220.0,108.8689,109.1007,108.8689,108.9752,15220.0
2024-11-15 11:15:00,112.83,112.99,112.83,112.96,9248.0,108.9752,109.1297,108.9752,109.1007,9248.0
2024-11-15 11:20:00,112.99,113.0,112.77,112.87,23302.0,109.1297,109.1394,108.9172,109.0138,23302.0
2024-11-15 11:25:00,112.86,112.95,112.76,112.9,8179.0,109.0041,109.0911,108.9076,109.0428,8179.0
2024-11-15 11:30:00,112.92,112.96,112.75,112.75,4500.0,109.0621,109.1007,108.8979,108.8979,4500.0
2024-11-15 11:35:00,112.76,112.76,112.58,112.64,6484.0,108.9076,108.9076,108.7337,108.7917,6484.0
2024-11-15 11:40:00,112.59,112.6,112.34,112.41,10077.0,108.7434,108.753,108.5019,108.5695,10077.0
2024-11-15 11:45:00,112.41,112.47,112.25,112.25,24169.0,108.5695,108.6275,108.415,108.415,24169.0
2024-11-15 11:50:00,112.27,112.41,112.25,112.38,13415.0,108.4343,108.5695,108.415,108.5405,13415.0
2024-11-15 11:55:00,112.36,112.4,112.27,112.38,11292.0,108.5212,108.5599,108.4343,108.5405,11292.0
2024-11-15 12:00:00,112.4,112.46,112.29,112.34,9694.0,108.5599,108.6178,108.4536,108.5019,9694.0
2024-11-15 12:05:00,112.37,112.41,112.25,112.26,12773.0,108.5309,108.5695,108.415,108.4246,12773.0
2024-11-15 12:10:00,112.26,112.34,112.19,112.34,7669.0,108.4246,108.5019,108.357,108.5019,7669.0
2024-11-15 12:15:00,112.32,112.42,112.27,112.39,12286.0,108.4826,108.5792,108.4343,108.5502,12286.0
2024-11-15 12:20:00,112.4,112.42,112.22,112.27,6946.0,108.5599,108.5792,108.386,108.4343,6946.0
2024-11-15 12:25:00,112.28,112.41,112.24,112.33,9681.0,108.444,108.5695,108.4053,108.4922,9681.0
2024-11-15 12:30:00,112.28,112.3,112.1,112.22,10108.0,108.444,108.4633,108.2701,108.386,10108.0
2024-11-15 12:35:00,112.19,112.26,112.17,112.18,5760.0,108.357,108.4246,108.3377,108.3474,5760.0
2024-11-15 12:40:00,112.15,112.24,112.15,112.24,8864.0,108.3184,108.4053,108.3184,108.4053,8864.0
2024-11-15 12:45:00,112.24,112.31,112.18,112.22,7469.0,108.4053,108.4729,108.3474,108.386,7469.0
2024-11-15 12:50:00,112.21,112.21,112.09,112.12,6290.0,108.3763,108.3763,108.2604,108.2894,6290.0
2024-11-15 12:55:00,112.15,112.35,112.13,112.35,7881.0,108.3184,108.5116,108.2991,108.5116,7881.0
2024-11-15 13:00:00,112.37,112.44,112.33,112.34,4528.0,108.5309,108.5985,108.4922,108.5019,4528.0
2024-11-15 13:05:00,112.33,112.41,112.32,112.41,3670.0,108.4922,108.5695,108.4826,108.5695,3670.0
2024-11-15 13:10:00,112.4,112.41,112.26,112.31,10097.0,108.5599,108.5695,108.4246,108.4729,10097.0
2024-11-15 13:15:00,112.32,112.39,112.28,112.37,3731.0,108.4826,108.5502,108.444,108.5309,3731.0
2024-11-15 13:20:00,112.36,112.42,112.3,112.33,4367.0,108.5212,108.5792,108.4633,108.4922,4367.0
2024-11-15 13:25:00,112.34,112.38,112.32,112.37,3667.0,108.5019,108.5405,108.4826,108.5309,3667.0
2024-11-15 13:30:00,112.34,112.34,112.18,112.22,6113.0,108.5019,108.5019,108.3474,108.386,6113.0
2024-11-15 13:35:00,112.22,112.38,112.21,112.38,3450.0,108.386,108.5405,108.3763,108.5405,3450.0
2024-11-15 13:40:00,112.36,112.36,112.2,112.21,3762.0,108.5212,108.5212,108.3667,108.3763,3762.0
2024-11-15 13:45:00,112.22,112.23,112.05,112.09,13870.0,108.386,108.3957,108.2218,108.2604,13870.0
2024-11-15 13:50:00,112.1,112.16,112.05,112.11,10437.0,108.2701,108.3281,108.2218,108.2798,10437.0
2024-11-15 13:55:00,112.15,112.18,112.03,112.16,6240.0,108.3184,108.3474,108.2025,108.3281,6240.0
2024-11-15 14:00:00,112.14,112.23,112.13,112.16,7826.0,108.3087,108.3957,108.2991,108.3281,7826.0
2024-11-15 14:05:00,112.13,112.23,112.12,112.16,11879.0,108.2991,108.3957,108.2894,108.3281,11879.0
2024-11-15 14:10:00,112.18,112.21,112.16,112.18,4041.0,108.3474,108.3763,108.3281,108.3474,4041.0
2024-11-15 14:15:00,112.18,112.18,112.09,112.11,5116.0,108.3474,108.3474,108.2604,108.2798,5116.0
2024-11-15 14:20:00,112.09,112.1,111.99,112.04,3800.0,108.2604,108.2701,108.1639,108.2122,3800.0
2024-11-15 14:25:00,112.01,112.05,111.95,112.0,11735.0,108.1832,108.2218,108.1252,108.1735,11735.0
2024-11-15 14:30:00,111.99,112.04,111.91,112.01,9764.0,108.1639,108.2122,108.0866,108.1832,9764.0
2024-11-15 14:35:00,112.02,112.09,112.01,112.09,3997.0,108.1928,108.2604,108.1832,108.2604,3997.0
2024-11-15 14:40:00,112.09,112.19,112.05,112.19,6600.0,108.2604,108.357,108.2218,108.357,6600.0
2024-11-15 14:45:00,112.17,112.26,112.14,112.21,9278.0,108.3377,108.4246,108.3087,108.3763,9278.0
2024-11-15 14:50:00,112.3,112.33,111.98,111.98,9894.0,108.4633,108.4922,108.1542,108.1542,9894.0
2024-11-15 14:55:00,112.02,112.11,112.0,112.01,7546.0,108.1928,108.2798,108.1735,108.1832,7546.0
2024-11-15 15:00:00,112.01,112.08,111.98,112.07,7767.0,108.1832,108.2508,108.1542,108.2411,7767.0
2024-11-15 15:05:00,112.06,112.12,111.91,111.98,11338.0,108.2315,108.2894,108.0866,108.1542,11338.0
2024-11-15 15:10:00,111.98,112.06,111.95,112.0,8010.0,108.1542,108.2315,108.1252,108.1735,8010.0
2024-11-15 15:15:00,112.01,112.05,111.95,111.98,9118.0,108.1832,108.2218,108.1252,108.1542,9118.0
2024-11-15 15:20:00,112.01,112.09,111.98,112.06,11209.0,108.1832,108.2604,108.1542,108.2315,11209.0
2024-11-15 15:25:00,112.03,112.1,111.98,112.03,13287.0,108.2025,108.2701,108.1542,108.2025,13287.0
2024-11-15 15:30:00,112.05,112.12,112.0,112.11,10634.0,108.2218,108.2894,108.1735,108.2798,10634.0
2024-11-15 15:35:00,112.12,112.3,112.11,112.24,13598.0,108.2894,108.4633,108.2798,108.4053,13598.0
2024-11-15 15:40:00,112.25,112.3,112.11,112.13,16377.0,108.415,108.4633,108.2798,108.2991,16377.0
2024-11-15 15:45:00,112.12,112.31,112.11,112.28,21930.0,108.2894,108.4729,108.2798,108.444,21930.0
2024-11-15 15:50:00,112.27,112.47,112.2,112.45,55293.0,108.4343,108.6275,108.3667,108.6081,55293.0
2024-11-15 15:55:00,112.43,112.45,112.24,112.29,142574.0,108.5888,108.6081,108.4053,108.4536,142574.0
2024-11-18 09:30:00,112.92,113.11,112.32,112.49,19263.0,109.0621,109.2456,108.4826,108.6468,19263.0
2024-11-18 09:35:00,112.49,112.92,112.43,112.71,2102.0,108.6468,109.0621,108.5888,108.8593,2102.0
2024-11-18 09:40:00,112.83,113.25,112.83,113.11,5833.0,108.9752,109.3808,108.9752,109.2456,5833.0
2024-11-18 09:45:00,113.04,113.11,112.51,112.52,10659.0,109.178,109.2456,108.6661,108.6758,10659.0
2024-11-18 09:50:00,112.39,112.4,112.18,112.24,5905.0,108.5502,108.5599,108.3474,108.4053,5905.0
2024-11-18 09:55:00,112.25,112.48,112.22,112.48,5588.0,108.415,108.6371,108.386,108.6371,5588.0
2024-11-18 10:00:00,112.45,112.51,112.17,112.46,9848.0,108.6081,108.6661,108.3377,108.6178,9848.0
2024-11-18 10:05:00,112.44,112.5,112.34,112.47,6691.0,108.5985,108.6564,108.5019,108.6275,6691.0
2024-11-18 10:10:00,112.47,112.48,112.08,112.15,8451.0,108.6275,108.6371,108.2508,108.3184,8451.0
2024-11-18 10:15:00,112.22,112.39,112.16,112.29,5420.0,108.386,108.5502,108.3281,108.4536,5420.0
2024-11-18 10:20:00,112.27,112.36,112.18,112.22,6451.0,108.4343,108.5212,108.3474,108.386,6451.0
2024-11-18 10:25:00,112.25,112.38,112.2,112.29,5147.0,108.415,108.5405,108.3667,108.4536,5147.0
2024-11-18 10:30:00,112.3,112.47,112.25,112.47,3320.0,108.4633,108.6275,108.415,108.6275,3320.0
2024-11-18 10:35:00,112.36,112.37,112.23,112.29,4356.0,108.5212,108.5309,108.3957,108.4536,4356.0
2024-11-18 10:40:00,112.32,112.34,112.03,112.1,8921.0,108.4826,108.5019,108.2025,108.2701,8921.0
2024-11-18 10:45:00,112.13,112.32,112.13,112.3,4002.0,108.2991,108.4826,108.2991,108.4633,4002.0
2024-11-18 10:50:00,112.33,112.44,112.24,112.36,6294.0,108.4922,108.5985,108.4053,108.5212,6294.0
2024-11-18 10:55:00,112.37,112.37,112.19,112.29,4625.0,108.5309,108.5309,108.357,108.4536,4625.0
2024-11-18 11:00:00,112.33,112.37,112.17,112.17,5035.0,108.4922,108.5309,108.3377,108.3377,5035.0
2024-11-18 11:05:00,112.2,112.29,112.18,112.19,15748.0,108.3667,108.4536,108.3474,108.357,15748.0
2024-11-18 11:10:00,112.23,112.3,112.11,112.21,6279.0,108.3957,108.4633,108.2798,108.3763,6279.0
2024-11-18 11:15:00,112.2,112.33,112.15,112.32,5771.0,108.3667,108.4922,108.3184,108.4826,5771.0
2024-11-18 11:20:00,112.29,112.45,112.28,112.41,4557.0,108.4536,108.6081,108.444,108.5695,4557.0
2024-11-18 11:25:00,112.37,112.42,112.27,112.31,4352.0,108.5309,108.5792,108.4343,108.4729,4352.0
2024-11-18 11:30:00,112.34,112.58,112.34,112.57,12336.0,108.5019,108.7337,108.5019,108.724,12336.0
2024-11-18 11:35:00,112.58,112.69,112.56,112.65,4682.0,108.7337,108.8399,108.7144,108.8013,4682.0
2024-11-18 11:40:00,112.65,112.7,112.56,112.63,5291.0,108.8013,108.8496,108.7144,108.782,5291.0
2024-11-18 11:45:00,112.63,112.63,112.43,112.46,6059.0,108.782,108.782,108.5888,108.6178,6059.0
2024-11-18 11:50:00,112.51,112.54,112.36,112.43,3382.0,108.6661,108.6951,108.5212,108.5888,3382.0
2024-11-18 11:55:00,112.38,112.47,112.38,112.42,3623.0,108.5405,108.6275,108.5405,108.5792,3623.0
2024-11-18 12:00:00,112.44,112.47,112.38,112.43,5375.0,108.5985,108.6275,108.5405,108.5888,5375.0
2024-11-18 12:05:00,112.35,112.38,112.18,112.23,4673.0,108.5116,108.5405,108.3474,108.3957,4673.0
2024-11-18 12:10:00,112.17,112.32,112.15,112.23,5312.0,108.3377,108.4826,108.3184,108.3957,5312.0
2024-11-18 12:15:00,112.17,112.24,112.09,112.15,4053.0,108.3377,108.4053,108.2604,108.3184,4053.0
2024-11-18 12:20:00,112.19,112.38,112.19,112.33,5834.0,108.357,108.5405,108.357,108.4922,5834.0
2024-11-18 12:25:00,112.36,112.43,112.32,112.4,3595.0,108.5212,108.5888,108.4826,108.5599,3595.0
2024-11-18 12:30:00,112.4,112.48,112.31,112.37,4504.0,108.5599,108.6371,108.4729,108.5309,4504.0
2024-11-18 12:35:00,112.33,112.42,112.28,112.41,5990.0,108.4922,108.5792,108.444,108.5695,5990.0
2024-11-18 12:40:00,112.39,112.39,112.31,112.31,2542.0,108.5502,108.5502,108.4729,108.4729,2542.0
2024-11-18 12:45:00,112.34,112.4,112.29,112.4,3968.0,108.5019,108.5599,108.4536,108.5599,3968.0
2024-11-18 12:50:00,112.41,112.5,112.38,112.47,3436.0,108.5695,108.6564,108.5405,108.6275,3436.0
2024-11-18 12:55:00,112.51,112.57,112.48,112.53,4443.0,108.6661,108.724,108.6371,108.6854,4443.0
2024-11-18 13:00:00,112.51,112.53,112.32,112.35,5361.0,108.6661,108.6854,108.4826,108.5116,5361.0
2024-11-18 13:05:00,112.39,112.48,112.36,112.48,5813.0,108.5502,108.6371,108.5212,108.6371,5813.0
2024-11-18 13:10:00,112.49,112.54,112.45,112.45,3210.0,108.6468,108.6951,108.6081,108.6081,3210.0
2024-11-18 13:15:00,112.42,112.51,112.38,112.51,3264.0,108.5792,108.6661,108.5405,108.6661,3264.0
2024-11-18 13:20:00,112.46,112.46,112.25,112.3,7610.0,108.6178,108.6178,108.415,108.4633,7610.0
2024-11-18 13:25:00,112.3,112.31,112.21,112.23,3615.0,108.4633,108.4729,108.3763,108.3957,3615.0
2024-11-18 13:30:00,112.26,112.34,112.17,112.26,7409.0,108.4246,108.5019,108.3377,108.4246,7409.0
2024-11-18 13:35:00,112.26,112.3,112.2,112.23,2792.0,108.4246,108.4633,108.3667,108.3957,2792.0
2024-11-18 13:40:00,112.26,112.27,112.06,112.08,5011.0,108.4246,108.4343,108.2315,108.2508,5011.0
2024-11-18 13:45:00,112.08,112.08,111.92,111.98,13155.0,108.2508,108.2508,108.0963,108.1542,13155.0
2024-11-18 13:50:00,112.02,112.15,111.99,112.15,4368.0,108.1928,108.3184,108.1639,108.3184,4368.0
2024-11-18 13:55:00,112.21,112.38,112.17,112.37,5640.0,108.3763,108.5405,108.3377,108.5309,5640.0
2024-11-18 14:00:00,112.39,112.4,112.32,112.39,3087.0,108.5502,108.5599,108.4826,108.5502,3087.0
2024-11-18 14:05:00,112.41,112.42,112.26,112.29,7092.0,108.5695,108.5792,108.4246,108.4536,7092.0
2024-11-18 14:10:00,112.29,112.32,112.25,112.32,3884.0,108.4536,108.4826,108.415,108.4826,3884.0
2024-11-18 14:15:00,112.28,112.28,112.17,112.22,6188.0,108.444,108.444,108.3377,108.386,6188.0
2024-11-18 14:20:00,112.27,112.28,112.09,112.17,5561.0,108.4343,108.444,108.2604,108.3377,5561.0
2024-11-18 14:25:00,112.17,112.2,112.1,112.16,5740.0,108.3377,108.3667,108.2701,108.3281,5740.0
2024-11-18 14:30:00,112.15,112.16,112.05,112.06,3026.0,108.3184,108.3281,108.2218,108.2315,3026.0
2024-11-18 14:35:00,112.07,112.07,111.9,112.02,15917.0,108.2411,108.2411,108.0769,108.1928,15917.0
2024-11-18 14:40:00,112.02,112.13,112.01,112.09,4577.0,108.1928,108.2991,108.1832,108.2604,4577.0
2024-11-18 14:45:00,112.12,112.18,112.07,112.17,4412.0,108.2894,108.3474,108.2411,108.3377,4412.0
2024-11-18 14:50:00,112.18,112.24,112.16,112.19,5742.0,108.3474,108.4053,108.3281,108.357,5742.0
2024-11-18 14:55:00,112.18,112.2,112.12,112.14,3261.0,108.3474,108.3667,108.2894,108.3087,3261.0
2024-11-18 15:00:00,112.16,112.16,112.08,112.16,3971.0,108.3281,108.3281,108.2508,108.3281,3971.0
2024-11-18 15:05:00,112.14,112.18,112.08,112.13,3669.0,108.3087,108.3474,108.2508,108.2991,3669.0
2024-11-18 15:10:00,112.13,112.15,112.09,112.09,4180.0,108.2991,108.3184,108.2604,108.2604,4180.0
2024-11-18 15:15:00,112.07,112.07,112.0,112.03,3590.0,108.2411,108.2411,108.1735,108.2025,3590.0
2024-11-18 15:20:00,112.05,112.14,112.05,112.13,4810.0,108.2218,108.3087,108.2218,108.2991,4810.0
2024-11-18 15:25:00,112.11,112.16,112.1,112.13,6016.0,108.2798,108.3281,108.2701,108.2991,6016.0
2024-11-18 15:30:00,112.11,112.11,111.96,111.97,6261.0,108.2798,108.2798,108.1349,108.1445,6261.0
2024-11-18 15:35:00,111.98,112.07,111.95,112.05,7277.0,108.1542,108.2411,108.1252,108.2218,7277.0
2024-11-18 15:40:00,112.05,112.14,112.02,112.11,9894.0,108.2218,108.3087,108.1928,108.2798,9894.0
2024-11-18 15:45:00,112.1,112.21,112.07,112.21,9509.0,108.2701,108.3763,108.2411,108.3763,9509.0
2024-11-18 15:50:00,112.24,112.24,112.04,112.12,27197.0,108.4053,108.4053,108.2122,108.2894,27197.0
2024-11-18 15:55:00,112.13,112.15,111.81,111.88,137213.0,108.2991,108.3184,107.99,108.0576,137213.0
2024-11-19 09:30:00,110.64,111.08,110.28,110.8,31528.0,106.86,107.2849,106.5123,107.0145,31528.0
2024-11-19 09:35:00,110.76,110.95,110.66,110.95,3275.0,106.9759,107.1594,106.8793,107.1594,3275.0
2024-11-19 09:40:00,110.86,110.86,110.69,110.8,3069.0,107.0725,107.0725,106.9083,107.0145,3069.0
2024-11-19 09:45:00,110.76,110.91,110.52,110.53,6939.0,106.9759,107.1208,106.7441,106.7537,6939.0
2024-11-19 09:50:00,110.6,110.62,110.38,110.38,9213.0,106.8213,106.8407,106.6089,106.6089,9213.0
2024-11-19 09:55:00,110.37,110.6,110.37,110.59,5002.0,106.5992,106.8213,106.5992,106.8117,5002.0
2024-11-19 10:00:00,110.63,110.82,110.57,110.63,13074.0,106.8503,107.0338,106.7924,106.8503,13074.0
2024-11-19 10:05:00,110.63,110.69,110.56,110.63,4623.0,106.8503,106.9083,106.7827,106.8503,4623.0
2024-11-19 10:10:00,110.64,110.75,110.64,110.7,4961.0,106.86,106.9662,106.86,106.9179,4961.0
2024-11-19 10:15:00,110.7,110.73,110.58,110.58,18931.0,106.9179,106.9469,106.802,106.802,18931.0
2024-11-19 10:20:00,110.56,110.59,110.48,110.58,5481.0,106.7827,106.8117,106.7054,106.802,5481.0
2024-11-19 10:25:00,110.61,110.76,110.57,110.75,7548.0,106.831,106.9759,106.7924,106.9662,7548.0
2024-11-19 10:30:00,110.77,110.85,110.74,110.77,11791.0,106.9855,107.0628,106.9566,106.9855,11791.0
2024-11-19 10:35:00,110.8,110.83,110.75,110.83,5463.0,107.0145,107.0435,106.9662,107.0435,5463.0
2024-11-19 10:40:00,110.82,110.92,110.67,110.92,26245.0,107.0338,107.1304,106.889,107.1304,26245.0
2024-11-19 10:45:00,110.92,111.06,110.87,111.06,3820.0,107.1304,107.2656,107.0821,107.2656,3820.0
2024-11-19 10:50:00,111.08,111.12,110.83,110.83,5829.0,107.2849,107.3236,107.0435,107.0435,5829.0
2024-11-19 10:55:00,110.8,111.01,110.77,110.98,5243.0,107.0145,107.2173,106.9855,107.1884,5243.0
2024-11-19 11:00:00,111.02,111.1,110.98,111.08,2688.0,107.227,107.3043,107.1884,107.2849,2688.0
2024-11-19 11:05:00,111.1,111.13,110.63,110.9,19800.0,107.3043,107.3332,106.8503,107.1111,19800.0
2024-11-19 11:10:00,110.89,111.1,110.78,111.0,13960.0,107.1014,107.3043,106.9952,107.2077,13960.0
2024-11-19 11:15:00,111.0,111.07,110.94,111.07,7666.0,107.2077,107.2753,107.1497,107.2753,7666.0
2024-11-19 11:20:00,111.07,111.22,110.99,111.21,8434.0,107.2753,107.4202,107.198,107.4105,8434.0
2024-11-19 11:25:00,111.27,111.27,111.16,111.23,6727.0,107.4685,107.4685,107.3622,107.4298,6727.0
2024-11-19 11:30:00,111.22,111.32,111.19,111.32,3137.0,107.4202,107.5167,107.3912,107.5167,3137.0
2024-11-19 11:35:00,111.3,111.32,111.08,111.08,3225.0,107.4974,107.5167,107.2849,107.2849,3225.0
2024-11-19 11:40:00,111.06,111.1,111.03,111.09,3531.0,107.2656,107.3043,107.2367,107.2946,3531.0
2024-11-19 11:45:00,111.09,111.11,110.8,110.84,7954.0,107.2946,107.3139,107.0145,107.0531,7954.0
2024-11-19 11:50:00,110.8,110.84,110.71,110.77,11174.0,107.0145,107.0531,106.9276,106.9855,11174.0
2024-11-19 11:55:00,110.77,110.81,110.75,110.78,7065.0,106.9855,107.0242,106.9662,106.9952,7065.0
2024-11-19 12:00:00,110.77,110.77,110.64,110.66,6837.0,106.9855,106.9855,106.86,106.8793,6837.0
2024-11-19 12:05:00,110.66,110.77,110.64,110.72,15171.0,106.8793,106.9855,106.86,106.9372,15171.0
2024-11-19 12:10:00,110.73,110.76,110.67,110.73,13472.0,106.9469,106.9759,106.889,106.9469,13472.0
2024-11-19 12:15:00,110.72,110.81,110.66,110.66,11624.0,106.9372,107.0242,106.8793,106.8793,11624.0
2024-11-19 12:20:00,110.7,110.71,110.51,110.56,6559.0,106.9179,106.9276,106.7344,106.7827,6559.0
2024-11-19 12:25:00,110.59,110.67,110.59,110.66,5390.0,106.8117,106.889,106.8117,106.8793,5390.0
2024-11-19 12:30:00,110.65,110.79,110.65,110.78,4061.0,106.8696,107.0049,106.8696,106.9952,4061.0
2024-11-19 12:35:00,110.76,110.86,110.73,110.86,6223.0,106.9759,107.0725,106.9469,107.0725,6223.0
2024-11-19 12:40:00,110.87,110.91,110.84,110.84,4469.0,107.0821,107.1208,107.0531,107.0531,4469.0
2024-11-19 12:45:00,110.84,110.84,110.67,110.67,3137.0,107.0531,107.0531,106.889,106.889,3137.0
2024-11-19 12:50:00,110.68,110.72,110.64,110.66,6162.0,106.8986,106.9372,106.86,106.8793,6162.0
2024-11-19 12:55:00,110.66,110.73,110.64,110.69,4999.0,106.8793,106.9469,106.86,106.9083,4999.0
2024-11-19 13:00:00,110.65,110.71,110.52,110.56,8778.0,106.8696,106.9276,106.7441,106.7827,8778.0
2024-11-19 13:05:00,110.56,110.58,110.52,110.56,2022.0,106.7827,106.802,106.7441,106.7827,2022.0
2024-11-19 13:10:00,110.56,110.64,110.56,110.64,7965.0,106.7827,106.86,106.7827,106.86,7965.0
2024-11-19 13:15:00,110.64,110.68,110.61,110.62,6296.0,106.86,106.8986,106.831,106.8407,6296.0
2024-11-19 13:20:00,110.62,110.62,110.54,110.58,4541.0,106.8407,106.8407,106.7634,106.802,4541.0
2024-11-19 13:25:00,110.56,110.59,110.47,110.48,9355.0,106.7827,106.8117,106.6958,106.7054,9355.0
2024-11-19 13:30:00,110.5,110.5,110.4,110.42,2784.0,106.7248,106.7248,106.6282,106.6475,2784.0
2024-11-19 13:35:00,110.4,110.56,110.38,110.56,6534.0,106.6282,106.7827,106.6089,106.7827,6534.0
2024-11-19 13:40:00,110.59,110.63,110.55,110.59,5073.0,106.8117,106.8503,106.7731,106.8117,5073.0
2024-11-19 13:45:00,110.59,110.71,110.59,110.66,4989.0,106.8117,106.9276,106.8117,106.8793,4989.0
2024-11-19 13:50:00,110.69,110.8,110.66,110.7,6084.0,106.9083,107.0145,106.8793,106.9179,6084.0
2024-11-19 13:55:00,110.73,110.82,110.71,110.8,4507.0,106.9469,107.0338,106.9276,107.0145,4507.0
2024-11-19 14:00:00,110.78,110.79,110.65,110.67,3858.0,106.9952,107.0049,106.8696,106.889,3858.0
2024-11-19 14:05:00,110.68,110.68,110.61,110.68,3368.0,106.8986,106.8986,106.831,106.8986,3368.0
2024-11-19 14:10:00,110.68,110.72,110.66,110.7,4123.0,106.8986,106.9372,106.8793,106.9179,4123.0
2024-11-19 14:15:00,110.7,110.73,110.65,110.67,4130.0,106.9179,106.9469,106.8696,106.889,4130.0
2024-11-19 14:20:00,110.66,110.86,110.63,110.71,26776.0,106.8793,107.0725,106.8503,106.9276,26776.0
2024-11-19 14:25:00,110.69,110.74,110.65,110.66,7711.0,106.9083,106.9566,106.8696,106.8793,7711.0
2024-11-19 14:30:00,110.65,110.67,110.55,110.58,6332.0,106.8696,106.889,106.7731,106.802,6332.0
2024-11-19 14:35:00,110.57,110.58,110.5,110.52,5049.0,106.7924,106.802,106.7248,106.7441,5049.0
2024-11-19 14:40:00,110.52,110.57,110.49,110.53,8615.0,106.7441,106.7924,106.7151,106.7537,8615.0
2024-11-19 14:45:00,110.51,110.53,110.48,110.49,5173.0,106.7344,106.7537,106.7054,106.7151,5173.0
2024-11-19 14:50:00,110.52,110.56,110.5,110.54,3930.0,106.7441,106.7827,106.7248,106.7634,3930.0
2024-11-19 14:55:00,110.54,110.61,110.53,110.54,3768.0,106.7634,106.831,106.7537,106.7634,3768.0
2024-11-19 15:00:00,110.54,110.56,110.42,110.43,7814.0,106.7634,106.7827,106.6475,106.6572,7814.0
2024-11-19 15:05:00,110.41,110.46,110.4,110.44,7065.0,106.6378,106.6861,106.6282,106.6668,7065.0
2024-11-19 15:10:00,110.44,110.55,110.41,110.41,20216.0,106.6668,106.7731,106.6378,106.6378,20216.0
2024-11-19 15:15:00,110.46,110.5,110.39,110.49,15317.0,106.6861,106.7248,106.6185,106.7151,15317.0
2024-11-19 15:20:00,110.5,110.51,110.43,110.43,11879.0,106.7248,106.7344,106.6572,106.6572,11879.0
2024-11-19 15:25:00,110.45,110.45,110.38,110.42,6424.0,106.6765,106.6765,106.6089,106.6475,6424.0
2024-11-19 15:30:00,110.42,110.43,110.35,110.36,12242.0,106.6475,106.6572,106.5799,106.5895,12242.0
2024-11-19 15:35:00,110.38,110.39,110.26,110.32,14666.0,106.6089,106.6185,106.493,106.5509,14666.0
2024-11-19 15:40:00,110.33,110.47,110.32,110.36,19313.0,106.5606,106.6958,106.5509,106.5895,19313.0
2024-11-19 15:45:00,110.36,110.42,110.31,110.37,17361.0,106.5895,106.6475,106.5413,106.5992,17361.0
2024-11-19 15:50:00,110.37,110.42,110.18,110.3,36572.0,106.5992,106.6475,106.4157,106.5316,36572.0
2024-11-19 15:55:00,110.3,110.43,110.24,110.33,119758.0,106.5316,106.6572,106.4736,106.5606,119758.0
2024-11-20 09:30:00,110.18,110.97,110.18,110.69,33686.0,106.4157,107.1787,106.4157,106.9083,33686.0
2024-11-20 09:35:00,110.45,110.45,110.13,110.14,4837.0,106.6765,106.6765,106.3674,106.3771,4837.0
2024-11-20 09:40:00,110.12,110.16,109.84,109.98,12033.0,106.3577,106.3964,106.0873,106.2225,12033.0
2024-11-20 09:45:00,110.01,110.44,109.94,110.16,12061.0,106.2515,106.6668,106.1839,106.3964,12061.0
2024-11-20 09:50:00,110.12,110.35,110.07,110.11,6415.0,106.3577,106.5799,106.3095,106.3481,6415.0
2024-11-20 09:55:00,110.07,110.19,110.05,110.17,3854.0,106.3095,106.4254,106.2901,106.406,3854.0
2024-11-20 10:00:00,110.2,110.27,109.92,109.93,7666.0,106.435,106.5026,106.1646,106.1742,7666.0
2024-11-20 10:05:00,109.92,109.99,109.79,109.81,4474.0,106.1646,106.2322,106.039,106.0583,4474.0
2024-11-20 10:10:00,109.66,109.79,109.62,109.67,1728.0,105.9135,106.039,105.8748,105.9231,1728.0
2024-11-20 10:15:00,109.64,109.8,109.59,109.73,4090.0,105.8941,106.0487,105.8459,105.9811,4090.0
2024-11-20 10:20:00,109.7,109.73,109.5,109.55,6164.0,105.9521,105.9811,105.7589,105.8072,6164.0
2024-11-20 10:25:00,109.56,109.65,109.43,109.52,7293.0,105.8169,105.9038,105.6913,105.7782,7293.0
2024-11-20 10:30:00,109.49,109.65,109.42,109.62,10470.0,105.7493,105.9038,105.6817,105.8748,10470.0
2024-11-20 10:35:00,109.58,109.62,109.53,109.61,3919.0,105.8362,105.8748,105.7879,105.8652,3919.0
2024-11-20 10:40:00,109.62,109.62,109.5,109.51,3051.0,105.8748,105.8748,105.7589,105.7686,3051.0
2024-11-20 10:45:00,109.49,109.74,109.49,109.72,3608.0,105.7493,105.9907,105.7493,105.9714,3608.0
2024-11-20 10:50:00,109.73,109.74,109.57,109.57,5864.0,105.9811,105.9907,105.8265,105.8265,5864.0
2024-11-20 10:55:00,109.61,109.68,109.57,109.65,2559.0,105.8652,105.9328,105.8265,105.9038,2559.0
2024-11-20 11:00:00,109.65,109.65,109.49,109.5,2517.0,105.9038,105.9038,105.7493,105.7589,2517.0
2024-11-20 11:05:00,109.51,109.56,109.32,109.5,5228.0,105.7686,105.8169,105.5851,105.7589,5228.0
2024-11-20 11:10:00,109.48,109.48,109.32,109.46,5202.0,105.7396,105.7396,105.5851,105.7203,5202.0
2024-11-20 11:15:00,109.48,109.63,109.46,109.63,2131.0,105.7396,105.8845,105.7203,105.8845,2131.0
2024-11-20 11:20:00,109.65,109.66,109.55,109.58,3994.0,105.9038,105.9135,105.8072,105.8362,3994.0
2024-11-20 11:25:00,109.58,109.6,109.44,109.47,5066.0,105.8362,105.8555,105.701,105.73,5066.0
2024-11-20 11:30:00,109.47,109.48,109.4,109.48,2845.0,105.73,105.7396,105.6623,105.7396,2845.0
2024-11-20 11:35:00,109.46,109.54,109.4,109.48,3069.0,105.7203,105.7976,105.6623,105.7396,3069.0
2024-11-20 11:40:00,109.45,109.63,109.43,109.63,2451.0,105.7106,105.8845,105.6913,105.8845,2451.0
2024-11-20 11:45:00,109.61,109.65,109.57,109.63,3495.0,105.8652,105.9038,105.8265,105.8845,3495.0
2024-11-20 11:50:00,109.65,109.86,109.65,109.81,4557.0,105.9038,106.1066,105.9038,106.0583,4557.0
2024-11-20 11:55:00,109.82,109.83,109.7,109.73,5028.0,106.068,106.0777,105.9521,105.9811,5028.0
2024-11-20 12:00:00,109.77,109.77,109.62,109.67,1800.0,106.0197,106.0197,105.8748,105.9231,1800.0
2024-11-20 12:05:00,109.67,109.67,109.59,109.64,3419.0,105.9231,105.9231,105.8459,105.8941,3419.0
2024-11-20 12:10:00,109.61,109.61,109.39,109.39,2083.0,105.8652,105.8652,105.6527,105.6527,2083.0
2024-11-20 12:15:00,109.39,109.42,109.29,109.3,2894.0,105.6527,105.6817,105.5561,105.5658,2894.0
2024-11-20 12:20:00,109.31,109.31,109.17,109.25,6342.0,105.5754,105.5754,105.4402,105.5175,6342.0
2024-11-20 12:25:00,109.27,109.4,109.24,109.29,6092.0,105.5368,105.6623,105.5078,105.5561,6092.0
2024-11-20 12:30:00,109.27,109.58,109.27,109.52,3992.0,105.5368,105.8362,105.5368,105.7782,3992.0
2024-11-20 12:35:00,109.57,109.58,109.54,109.58,900.0,105.8265,105.8362,105.7976,105.8362,900.0
2024-11-20 12:40:00,109.59,109.62,109.57,109.61,1884.0,105.8459,105.8748,105.8265,105.8652,1884.0
2024-11-20 12:45:00,109.63,109.66,109.61,109.65,2351.0,105.8845,105.9135,105.8652,105.9038,2351.0
2024-11-20 12:50:00,109.67,109.69,109.56,109.56,1004.0,105.9231,105.9424,105.8169,105.8169,1004.0
2024-11-20 12:55:00,109.49,109.53,109.38,109.39,2716.0,105.7493,105.7879,105.643,105.6527,2716.0
2024-11-20 13:00:00,109.42,109.48,109.41,109.44,3007.0,105.6817,105.7396,105.672,105.701,3007.0
2024-11-20 13:05:00,109.44,109.46,109.4,109.41,3392.0,105.701,105.7203,105.6623,105.672,3392.0
2024-11-20 13:10:00,109.42,109.46,109.41,109.44,1813.0,105.6817,105.7203,105.672,105.701,1813.0
2024-11-20 13:15:00,109.41,109.46,109.36,109.36,3294.0,105.672,105.7203,105.6237,105.6237,3294.0
2024-11-20 13:20:00,109.35,109.35,109.27,109.34,4599.0,105.6141,105.6141,105.5368,105.6044,4599.0
2024-11-20 13:25:00,109.37,109.47,109.36,109.37,4781.0,105.6334,105.73,105.6237,105.6334,4781.0
2024-11-20 13:30:00,109.37,109.4,109.28,109.28,2487.0,105.6334,105.6623,105.5464,105.5464,2487.0
2024-11-20 13:35:00,109.25,109.31,109.21,109.24,1984.0,105.5175,105.5754,105.4788,105.5078,1984.0
2024-11-20 13:40:00,109.23,109.3,109.19,109.26,3930.0,105.4982,105.5658,105.4595,105.5271,3930.0
2024-11-20 13:45:00,109.24,109.3,109.22,109.29,3547.0,105.5078,105.5658,105.4885,105.5561,3547.0
2024-11-20 13:50:00,109.3,109.3,109.27,109.27,1125.0,105.5658,105.5658,105.5368,105.5368,1125.0
2024-11-20 13:55:00,109.26,109.29,109.24,109.28,3710.0,105.5271,105.5561,105.5078,105.5464,3710.0
2024-11-20 14:00:00,109.28,109.34,109.25,109.29,3109.0,105.5464,105.6044,105.5175,105.5561,3109.0
2024-11-20 14:05:00,109.28,109.3,109.22,109.22,4905.0,105.5464,105.5658,105.4885,105.4885,4905.0
2024-11-20 14:10:00,109.23,109.28,109.21,109.26,4616.0,105.4982,105.5464,105.4788,105.5271,4616.0
2024-11-20 14:15:00,109.26,109.28,109.2,109.21,9020.0,105.5271,105.5464,105.4692,105.4788,9020.0
2024-11-20 14:20:00,109.24,109.29,109.14,109.16,4810.0,105.5078,105.5561,105.4112,105.4305,4810.0
2024-11-20 14:25:00,109.17,109.3,109.16,109.21,6180.0,105.4402,105.5658,105.4305,105.4788,6180.0
2024-11-20 14:30:00,109.19,109.2,109.14,109.19,4695.0,105.4595,105.4692,105.4112,105.4595,4695.0
2024-11-20 14:35:00,109.21,109.29,109.21,109.27,5056.0,105.4788,105.5561,105.4788,105.5368,5056.0
2024-11-20 14:40:00,109.29,109.35,109.25,109.33,4783.0,105.5561,105.6141,105.5175,105.5947,4783.0
2024-11-20 14:45:00,109.35,109.48,109.35,109.48,3721.0,105.6141,105.7396,105.6141,105.7396,3721.0
2024-11-20 14:50:00,109.48,109.48,109.4,109.44,5686.0,105.7396,105.7396,105.6623,105.701,5686.0
2024-11-20 14:55:00,109.43,109.46,109.39,109.39,4285.0,105.6913,105.7203,105.6527,105.6527,4285.0
2024-11-20 15:00:00,109.38,109.41,109.32,109.4,5460.0,105.643,105.672,105.5851,105.6623,5460.0
2024-11-20 15:05:00,109.38,109.43,109.38,109.42,4924.0,105.643,105.6913,105.643,105.6817,4924.0
2024-11-20 15:10:00,109.42,109.51,109.41,109.46,14808.0,105.6817,105.7686,105.672,105.7203,14808.0
2024-11-20 15:15:00,109.46,109.6,109.45,109.57,6202.0,105.7203,105.8555,105.7106,105.8265,6202.0
2024-11-20 15:20:00,109.57,109.58,109.48,109.52,5099.0,105.8265,105.8362,105.7396,105.7782,5099.0
2024-11-20 15:25:00,109.52,109.65,109.52,109.64,6593.0,105.7782,105.9038,105.7782,105.8941,6593.0
2024-11-20 15:30:00,109.65,109.79,109.62,109.79,12638.0,105.9038,106.039,105.8748,106.039,12638.0
2024-11-20 15:35:00,109.79,109.88,109.78,109.81,14275.0,106.039,106.1259,106.0294,106.0583,14275.0
2024-11-20 15:40:00,109.82,109.88,109.74,109.85,14922.0,106.068,106.1259,105.9907,106.097,14922.0
2024-11-20 15:45:00,109.86,110.08,109.86,110.05,20142.0,106.1066,106.3191,106.1066,106.2901,20142.0
2024-11-20 15:50:00,110.15,110.31,110.09,110.15,32667.0,106.3867,106.5413,106.3288,106.3867,32667.0
2024-11-20 15:55:00,110.11,110.15,109.89,109.99,102757.0,106.3481,106.3867,106.1356,106.2322,102757.0
2024-11-21 09:30:00,111.12,111.85,110.95,111.25,66163.0,107.3236,108.0286,107.1594,107.4491,66163.0
2024-11-21 09:35:00,111.16,111.3,110.83,111.15,16812.0,107.3622,107.4974,107.0435,107.3526,16812.0
2024-11-21 09:40:00,111.23,111.23,110.85,111.18,10127.0,107.4298,107.4298,107.0628,107.3815,10127.0
2024-11-21 09:45:00,111.11,111.6,111.09,111.6,3646.0,107.3139,107.7872,107.2946,107.7872,3646.0
2024-11-21 09:50:00,111.61,112.1,111.52,111.79,28575.0,107.7968,108.2701,107.7099,107.9707,28575.0
2024-11-21 09:55:00,111.9,111.92,111.69,111.91,7871.0,108.0769,108.0963,107.8741,108.0866,7871.0
2024-11-21 10:00:00,111.87,112.34,111.79,112.22,13920.0,108.048,108.5019,107.9707,108.386,13920.0
2024-11-21 10:05:00,112.33,112.41,112.21,112.41,5129.0,108.4922,108.5695,108.3763,108.5695,5129.0
2024-11-21 10:10:00,112.5,112.62,112.36,112.62,4517.0,108.6564,108.7723,108.5212,108.7723,4517.0
2024-11-21 10:15:00,112.63,112.69,112.49,112.69,7766.0,108.782,108.8399,108.6468,108.8399,7766.0
2024-11-21 10:20:00,112.65,112.67,112.3,112.3,6593.0,108.8013,108.8206,108.4633,108.4633,6593.0
2024-11-21 10:25:00,112.43,112.45,112.15,112.21,5779.0,108.5888,108.6081,108.3184,108.3763,5779.0
2024-11-21 10:30:00,112.09,112.16,112.02,112.08,6547.0,108.2604,108.3281,108.1928,108.2508,6547.0
2024-11-21 10:35:00,112.03,112.44,112.03,112.39,7540.0,108.2025,108.5985,108.2025,108.5502,7540.0
2024-11-21 10:40:00,112.42,112.64,112.32,112.64,6360.0,108.5792,108.7917,108.4826,108.7917,6360.0
2024-11-21 10:45:00,112.64,112.95,112.58,112.88,4329.0,108.7917,109.0911,108.7337,109.0235,4329.0
2024-11-21 10:50:00,112.88,113.0,112.8,112.96,5335.0,109.0235,109.1394,108.9462,109.1007,5335.0
2024-11-21 10:55:00,112.96,113.04,112.87,112.95,13621.0,109.1007,109.178,109.0138,109.0911,13621.0
2024-11-21 11:00:00,113.01,113.46,112.96,113.42,15877.0,109.149,109.5836,109.1007,109.545,15877.0
2024-11-21 11:05:00,113.42,113.45,113.3,113.35,4852.0,109.545,109.574,109.4291,109.4774,4852.0
2024-11-21 11:10:00,113.34,113.8,113.3,113.8,19519.0,109.4677,109.912,109.4291,109.912,19519.0
2024-11-21 11:15:00,113.78,114.03,113.72,113.97,10187.0,109.8927,110.1342,109.8348,110.0762,10187.0
2024-11-21 11:20:00,113.94,114.29,113.9,114.29,17737.0,110.0472,110.3853,110.0086,110.3853,17737.0
2024-11-21 11:25:00,114.29,114.51,114.25,114.3,25454.0,110.3853,110.5978,110.3466,110.3949,25454.0
2024-11-21 11:30:00,114.3,114.34,114.18,114.3,7761.0,110.3949,110.4336,110.279,110.3949,7761.0
2024-11-21 11:35:00,114.31,114.34,114.05,114.29,20339.0,110.4046,110.4336,110.1535,110.3853,20339.0
2024-11-21 11:40:00,114.27,114.33,114.27,114.28,5291.0,110.366,110.4239,110.366,110.3756,5291.0
2024-11-21 11:45:00,114.28,114.32,114.11,114.2,10808.0,110.3756,110.4143,110.2114,110.2984,10808.0
2024-11-21 11:50:00,114.24,114.34,114.22,114.27,6168.0,110.337,110.4336,110.3177,110.366,6168.0
2024-11-21 11:55:00,114.23,114.4,114.22,114.4,8153.0,110.3273,110.4915,110.3177,110.4915,8153.0
2024-11-21 12:00:00,114.35,114.35,114.19,114.2,5710.0,110.4432,110.4432,110.2887,110.2984,5710.0
2024-11-21 12:05:00,114.18,114.24,114.06,114.17,4523.0,110.279,110.337,110.1631,110.2694,4523.0
2024-11-21 12:10:00,114.17,114.24,114.13,114.15,10154.0,110.2694,110.337,110.2307,110.2501,10154.0
2024-11-21 12:15:00,114.13,114.19,114.07,114.08,5579.0,110.2307,110.2887,110.1728,110.1825,5579.0
2024-11-21 12:20:00,114.05,114.36,114.03,114.27,5119.0,110.1535,110.4529,110.1342,110.366,5119.0
2024-11-21 12:25:00,114.28,114.52,114.23,114.44,3681.0,110.3756,110.6074,110.3273,110.5302,3681.0
2024-11-21 12:30:00,114.43,114.51,114.43,114.46,4746.0,110.5205,110.5978,110.5205,110.5495,4746.0
2024-11-21 12:35:00,114.45,114.45,114.36,114.38,3146.0,110.5398,110.5398,110.4529,110.4722,3146.0
2024-11-21 12:40:00,114.38,114.44,114.18,114.26,9929.0,110.4722,110.5302,110.279,110.3563,9929.0
2024-11-21 12:45:00,114.28,114.35,114.28,114.3,3772.0,110.3756,110.4432,110.3756,110.3949,3772.0
2024-11-21 12:50:00,114.27,114.28,114.23,114.27,1200.0,110.366,110.3756,110.3273,110.366,1200.0
2024-11-21 12:55:00,114.25,114.25,114.16,114.23,3432.0,110.3466,110.3466,110.2597,110.3273,3432.0
2024-11-21 13:00:00,114.23,114.46,114.22,114.36,6062.0,110.3273,110.5495,110.3177,110.4529,6062.0
2024-11-21 13:05:00,114.34,114.46,114.33,114.44,5266.0,110.4336,110.5495,110.4239,110.5302,5266.0
2024-11-21 13:10:00,114.45,114.48,114.4,114.46,6137.0,110.5398,110.5688,110.4915,110.5495,6137.0
2024-11-21 13:15:00,114.47,114.47,114.36,114.42,3351.0,110.5591,110.5591,110.4529,110.5108,3351.0
2024-11-21 13:20:00,114.38,114.42,114.37,114.38,5470.0,110.4722,110.5108,110.4625,110.4722,5470.0
2024-11-21 13:25:00,114.38,114.38,114.28,114.38,2169.0,110.4722,110.4722,110.3756,110.4722,2169.0
2024-11-21 13:30:00,114.36,114.39,114.3,114.31,3462.0,110.4529,110.4819,110.3949,110.4046,3462.0
2024-11-21 13:35:00,114.29,114.31,114.16,114.25,8185.0,110.3853,110.4046,110.2597,110.3466,8185.0
2024-11-21 13:40:00,114.23,114.23,114.17,114.17,3984.0,110.3273,110.3273,110.2694,110.2694,3984.0
2024-11-21 13:45:00,114.17,114.29,114.17,114.23,5089.0,110.2694,110.3853,110.2694,110.3273,5089.0
2024-11-21 13:50:00,114.22,114.26,114.16,114.2,1927.0,110.3177,110.3563,110.2597,110.2984,1927.0
2024-11-21 13:55:00,114.22,114.24,114.19,114.19,3305.0,110.3177,110.337,110.2887,110.2887,3305.0
2024-11-21 14:00:00,114.21,114.35,114.19,114.26,17946.0,110.308,110.4432,110.2887,110.3563,17946.0
2024-11-21 14:05:00,114.21,114.22,114.07,114.17,27934.0,110.308,110.3177,110.1728,110.2694,27934.0
2024-11-21 14:10:00,114.16,114.29,114.16,114.27,5995.0,110.2597,110.3853,110.2597,110.366,5995.0
2024-11-21 14:15:00,114.26,114.29,114.21,114.25,4830.0,110.3563,110.3853,110.308,110.3466,4830.0
2024-11-21 14:20:00,114.25,114.46,114.23,114.43,6338.0,110.3466,110.5495,110.3273,110.5205,6338.0
2024-11-21 14:25:00,114.43,114.5,114.37,114.41,5424.0,110.5205,110.5881,110.4625,110.5012,5424.0
2024-11-21 14:30:00,114.4,114.42,114.12,114.14,6915.0,110.4915,110.5108,110.2211,110.2404,6915.0
2024-11-21 14:35:00,114.12,114.13,114.04,114.11,3548.0,110.2211,110.2307,110.1438,110.2114,3548.0
2024-11-21 14:40:00,114.14,114.2,113.98,114.04,7123.0,110.2404,110.2984,110.0859,110.1438,7123.0
2024-11-21 14:45:00,114.05,114.06,113.96,114.01,5380.0,110.1535,110.1631,110.0666,110.1148,5380.0
2024-11-21 14:50:00,113.95,113.96,113.9,113.94,2941.0,110.0569,110.0666,110.0086,110.0472,2941.0
2024-11-21 14:55:00,113.94,114.09,113.93,113.99,25773.0,110.0472,110.1921,110.0376,110.0955,25773.0
2024-11-21 15:00:00,114.0,114.11,114.0,114.06,4417.0,110.1052,110.2114,110.1052,110.1631,4417.0
2024-11-21 15:05:00,114.04,114.09,113.99,114.09,2702.0,110.1438,110.1921,110.0955,110.1921,2702.0
2024-11-21 15:10:00,114.1,114.11,113.99,113.99,5194.0,110.2018,110.2114,110.0955,110.0955,5194.0
2024-11-21 15:15:00,114.0,114.02,113.95,114.02,3675.0,110.1052,110.1245,110.0569,110.1245,3675.0
2024-11-21 15:20:00,114.03,114.04,113.96,114.01,3987.0,110.1342,110.1438,110.0666,110.1148,3987.0
2024-11-21 15:25:00,114.0,114.09,114.0,114.03,5421.0,110.1052,110.1921,110.1052,110.1342,5421.0
2024-11-21 15:30:00,114.03,114.03,113.94,114.0,6562.0,110.1342,110.1342,110.0472,110.1052,6562.0
2024-11-21 15:35:00,114.0,114.0,113.91,113.98,11378.0,110.1052,110.1052,110.0183,110.0859,11378.0
2024-11-21 15:40:00,113.98,114.02,113.85,114.02,21595.0,110.0859,110.1245,109.9603,110.1245,21595.0
2024-11-21 15:45:00,114.03,114.12,114.0,114.04,12728.0,110.1342,110.2211,110.1052,110.1438,12728.0
2024-11-21 15:50:00,114.05,114.09,114.01,114.07,18209.0,110.1535,110.1921,110.1148,110.1728,18209.0
2024-11-21 15:55:00,114.07,114.11,113.98,114.07,69132.0,110.1728,110.2114,110.0859,110.1728,69132.0
2024-11-22 09:30:00,113.53,113.67,113.29,113.58,21395.0,109.6512,109.7865,109.4194,109.6995,21395.0
2024-11-22 09:35:00,113.36,113.65,113.35,113.58,11069.0,109.4871,109.7671,109.4774,109.6995,11069.0
2024-11-22 09:40:00,113.58,113.78,113.26,113.48,8114.0,109.6995,109.8927,109.3905,109.603,8114.0
2024-11-22 09:45:00,113.45,114.25,113.41,114.16,11686.0,109.574,110.3466,109.5353,110.2597,11686.0
2024-11-22 09:50:00,114.14,114.15,113.87,114.08,3346.0,110.2404,110.2501,109.9796,110.1825,3346.0
2024-11-22 09:55:00,114.03,114.14,113.95,114.12,2798.0,110.1342,110.2404,110.0569,110.2211,2798.0
2024-11-22 10:00:00,114.07,114.07,113.72,113.79,4909.0,110.1728,110.1728,109.8348,109.9024,4909.0
2024-11-22 10:05:00,113.78,113.89,113.73,113.74,2929.0,109.8927,109.9989,109.8444,109.8541,2929.0
2024-11-22 10:10:00,113.72,113.75,113.54,113.54,3100.0,109.8348,109.8637,109.6609,109.6609,3100.0
2024-11-22 10:15:00,113.56,113.63,113.49,113.63,6449.0,109.6802,109.7478,109.6126,109.7478,6449.0
2024-11-22 10:20:00,113.6,113.63,113.46,113.46,3620.0,109.7189,109.7478,109.5836,109.5836,3620.0
2024-11-22 10:25:00,113.48,113.58,113.38,113.49,5112.0,109.603,109.6995,109.5064,109.6126,5112.0
2024-11-22 10:30:00,113.54,113.72,113.43,113.45,35780.0,109.6609,109.8348,109.5547,109.574,35780.0
2024-11-22 10:35:00,113.49,113.53,113.43,113.43,8024.0,109.6126,109.6512,109.5547,109.5547,8024.0
2024-11-22 10:40:00,113.49,113.59,113.42,113.52,7015.0,109.6126,109.7092,109.545,109.6416,7015.0
2024-11-22 10:45:00,113.55,113.65,113.51,113.55,8529.0,109.6706,109.7671,109.6319,109.6706,8529.0
2024-11-22 10:50:00,113.59,113.69,113.51,113.65,11000.0,109.7092,109.8058,109.6319,109.7671,11000.0
2024-11-22 10:55:00,113.65,114.04,113.64,114.04,18860.0,109.7671,110.1438,109.7575,110.1438,18860.0
2024-11-22 11:00:00,114.01,114.05,113.91,113.97,3844.0,110.1148,110.1535,110.0183,110.0762,3844.0
2024-11-22 11:05:00,113.98,113.98,113.88,113.92,11487.0,110.0859,110.0859,109.9893,110.0279,11487.0
2024-11-22 11:10:00,113.92,113.94,113.75,113.85,15779.0,110.0279,110.0472,109.8637,109.9603,15779.0
2024-11-22 11:15:00,113.89,113.97,113.8,113.88,16557.0,109.9989,110.0762,109.912,109.9893,16557.0
2024-11-22 11:20:00,113.8,114.07,113.78,114.01,5712.0,109.912,110.1728,109.8927,110.1148,5712.0
2024-11-22 11:25:00,114.01,114.06,113.86,114.06,6363.0,110.1148,110.1631,109.97,110.1631,6363.0
2024-11-22 11:30:00,114.06,114.08,113.99,113.99,1564.0,110.1631,110.1825,110.0955,110.0955,1564.0
2024-11-22 11:35:00,113.96,114.11,113.96,114.11,2775.0,110.0666,110.2114,110.0666,110.2114,2775.0
2024-11-22 11:40:00,114.12,114.26,114.05,114.19,6126.0,110.2211,110.3563,110.1535,110.2887,6126.0
2024-11-22 11:45:00,114.15,114.3,114.14,114.3,5709.0,110.2501,110.3949,110.2404,110.3949,5709.0
2024-11-22 11:50:00,114.26,114.37,114.26,114.37,3305.0,110.3563,110.4625,110.3563,110.4625,3305.0
2024-11-22 11:55:00,114.39,114.45,114.36,114.45,4995.0,110.4819,110.5398,110.4529,110.5398,4995.0
2024-11-22 12:00:00,114.47,114.51,114.42,114.5,3681.0,110.5591,110.5978,110.5108,110.5881,3681.0
2024-11-22 12:05:00,114.5,114.53,114.46,114.5,3426.0,110.5881,110.6171,110.5495,110.5881,3426.0
2024-11-22 12:10:00,114.5,114.59,114.49,114.59,2659.0,110.5881,110.675,110.5784,110.675,2659.0
2024-11-22 12:15:00,114.61,114.62,114.55,114.55,6787.0,110.6943,110.704,110.6364,110.6364,6787.0
2024-11-22 12:20:00,114.55,114.63,114.54,114.57,4292.0,110.6364,110.7137,110.6267,110.6557,4292.0
2024-11-22 12:25:00,114.57,114.59,114.53,114.53,2224.0,110.6557,110.675,110.6171,110.6171,2224.0
2024-11-22 12:30:00,114.53,114.53,114.39,114.42,4295.0,110.6171,110.6171,110.4819,110.5108,4295.0
2024-11-22 12:35:00,114.39,114.39,114.36,114.37,2354.0,110.4819,110.4819,110.4529,110.4625,2354.0
2024-11-22 12:40:00,114.38,114.5,114.35,114.5,5558.0,110.4722,110.5881,110.4432,110.5881,5558.0
2024-11-22 12:45:00,114.5,114.56,114.5,114.56,1400.0,110.5881,110.6461,110.5881,110.6461,1400.0
2024-11-22 12:50:00,114.59,114.68,114.59,114.68,2400.0,110.675,110.762,110.675,110.762,2400.0
2024-11-22 12:55:00,114.66,114.72,114.66,114.7,1400.0,110.7426,110.8006,110.7426,110.7813,1400.0
2024-11-22 13:00:00,114.7,114.73,114.66,114.69,3304.0,110.7813,110.8102,110.7426,110.7716,3304.0
2024-11-22 13:05:00,114.69,114.69,114.63,114.65,1300.0,110.7716,110.7716,110.7137,110.733,1300.0
2024-11-22 13:10:00,114.65,114.75,114.65,114.73,3612.0,110.733,110.8296,110.733,110.8102,3612.0
2024-11-22 13:15:00,114.74,114.83,114.73,114.81,5399.0,110.8199,110.9068,110.8102,110.8875,5399.0
2024-11-22 13:20:00,114.79,114.83,114.75,114.76,2081.0,110.8682,110.9068,110.8296,110.8392,2081.0
2024-11-22 13:25:00,114.79,114.81,114.62,114.63,2853.0,110.8682,110.8875,110.704,110.7137,2853.0
2024-11-22 13:30:00,114.63,114.65,114.55,114.6,2662.0,110.7137,110.733,110.6364,110.6847,2662.0
2024-11-22 13:35:00,114.58,114.61,114.46,114.46,2205.0,110.6654,110.6943,110.5495,110.5495,2205.0
2024-11-22 13:40:00,114.4,114.47,114.36,114.47,4940.0,110.4915,110.5591,110.4529,110.5591,4940.0
2024-11-22 13:45:00,114.47,114.57,114.47,114.55,2454.0,110.5591,110.6557,110.5591,110.6364,2454.0
2024-11-22 13:50:00,114.54,114.56,114.45,114.56,6857.0,110.6267,110.6461,110.5398,110.6461,6857.0
2024-11-22 13:55:00,114.54,114.61,114.51,114.57,3841.0,110.6267,110.6943,110.5978,110.6557,3841.0
2024-11-22 14:00:00,114.55,114.55,114.5,114.52,7243.0,110.6364,110.6364,110.5881,110.6074,7243.0
2024-11-22 14:05:00,114.5,114.5,114.44,114.45,4990.0,110.5881,110.5881,110.5302,110.5398,4990.0
2024-11-22 14:10:00,114.45,114.45,114.4,114.42,5011.0,110.5398,110.5398,110.4915,110.5108,5011.0
2024-11-22 14:15:00,114.43,114.5,114.38,114.46,6964.0,110.5205,110.5881,110.4722,110.5495,6964.0
2024-11-22 14:20:00,114.47,114.57,114.46,114.55,5319.0,110.5591,110.6557,110.5495,110.6364,5319.0
2024-11-22 14:25:00,114.54,114.56,114.5,114.54,6380.0,110.6267,110.6461,110.5881,110.6267,6380.0
2024-11-22 14:30:00,114.55,114.6,114.51,114.58,6873.0,110.6364,110.6847,110.5978,110.6654,6873.0
2024-11-22 14:35:00,114.56,114.63,114.54,114.57,6000.0,110.6461,110.7137,110.6267,110.6557,6000.0
2024-11-22 14:40:00,114.55,114.55,114.49,114.49,5660.0,110.6364,110.6364,110.5784,110.5784,5660.0
2024-11-22 14:45:00,114.5,114.53,114.48,114.5,5169.0,110.5881,110.6171,110.5688,110.5881,5169.0
2024-11-22 14:50:00,114.52,114.56,114.46,114.56,4325.0,110.6074,110.6461,110.5495,110.6461,4325.0
2024-11-22 14:55:00,114.53,114.56,114.42,114.43,4646.0,110.6171,110.6461,110.5108,110.5205,4646.0
2024-11-22 15:00:00,114.43,114.43,114.33,114.43,17746.0,110.5205,110.5205,110.4239,110.5205,17746.0
2024-11-22 15:05:00,114.43,114.5,114.42,114.42,3782.0,110.5205,110.5881,110.5108,110.5108,3782.0
2024-11-22 15:10:00,114.44,114.48,114.42,114.47,8837.0,110.5302,110.5688,110.5108,110.5591,8837.0
2024-11-22 15:15:00,114.46,114.52,114.46,114.52,6152.0,110.5495,110.6074,110.5495,110.6074,6152.0
2024-11-22 15:20:00,114.52,114.58,114.47,114.57,4705.0,110.6074,110.6654,110.5591,110.6557,4705.0
2024-11-22 15:25:00,114.57,114.6,114.48,114.59,10765.0,110.6557,110.6847,110.5688,110.675,10765.0
2024-11-22 15:30:00,114.59,114.75,114.58,114.72,5023.0,110.675,110.8296,110.6654,110.8006,5023.0
2024-11-22 15:35:00,114.69,114.75,114.66,114.69,13586.0,110.7716,110.8296,110.7426,110.7716,13586.0
2024-11-22 15:40:00,114.7,114.73,114.68,114.71,5132.0,110.7813,110.8102,110.762,110.7909,5132.0
2024-11-22 15:45:00,114.71,114.76,114.69,114.75,9280.0,110.7909,110.8392,110.7716,110.8296,9280.0
2024-11-22 15:50:00,114.73,114.95,114.71,114.92,19104.0,110.8102,111.0227,110.7909,110.9938,19104.0
2024-11-22 15:55:00,115.02,115.03,114.73,114.73,102936.0,111.0903,111.1,110.8102,110.8102,102936.0
2024-11-25 09:30:00,115.61,116.08,115.61,116.02,19524.0,111.6602,112.1141,111.6602,112.0562,19524.0
2024-11-25 09:35:00,116.02,116.42,115.9,115.93,5353.0,112.0562,112.4425,111.9403,111.9692,5353.0
2024-11-25 09:40:00,115.93,115.93,115.72,115.88,3513.0,111.9692,111.9692,111.7664,111.921,3513.0
2024-11-25 09:45:00,115.96,116.05,115.87,116.0,7099.0,111.9982,112.0851,111.9113,112.0369,7099.0
2024-11-25 09:50:00,116.01,116.01,115.7,115.87,6874.0,112.0465,112.0465,111.7471,111.9113,6874.0
2024-11-25 09:55:00,115.87,115.98,115.61,115.65,5027.0,111.9113,112.0175,111.6602,111.6988,5027.0
2024-11-25 10:00:00,115.59,115.93,115.5,115.93,34674.0,111.6409,111.9692,111.5539,111.9692,34674.0
2024-11-25 10:05:00,115.93,116.04,115.86,116.03,3664.0,111.9692,112.0755,111.9016,112.0658,3664.0
2024-11-25 10:10:00,115.97,116.02,115.7,115.72,6660.0,112.0079,112.0562,111.7471,111.7664,6660.0
2024-11-25 10:15:00,115.66,115.83,115.57,115.72,5580.0,111.7085,111.8727,111.6215,111.7664,5580.0
2024-11-25 10:20:00,115.75,115.76,115.67,115.71,3423.0,111.7954,111.8051,111.7181,111.7568,3423.0
2024-11-25 10:25:00,115.66,115.96,115.62,115.95,7108.0,111.7085,111.9982,111.6698,111.9886,7108.0
2024-11-25 10:30:00,115.93,115.96,115.53,115.54,7824.0,111.9692,111.9982,111.5829,111.5926,7824.0
2024-11-25 10:35:00,115.46,115.66,115.46,115.53,3524.0,111.5153,111.7085,111.5153,111.5829,3524.0
2024-11-25 10:40:00,115.52,115.62,115.45,115.53,4316.0,111.5733,111.6698,111.5056,111.5829,4316.0
2024-11-25 10:45:00,115.48,115.78,115.4,115.72,10598.0,111.5346,111.8244,111.4574,111.7664,10598.0
2024-11-25 10:50:00,115.71,115.83,115.7,115.77,4160.0,111.7568,111.8727,111.7471,111.8147,4160.0
2024-11-25 10:55:00,115.77,115.79,115.57,115.79,9588.0,111.8147,111.834,111.6215,111.834,9588.0
2024-11-25 11:00:00,115.8,115.89,115.76,115.86,19325.0,111.8437,111.9306,111.8051,111.9016,19325.0
2024-11-25 11:05:00,115.82,115.85,115.57,115.58,11103.0,111.863,111.892,111.6215,111.6312,11103.0
2024-11-25 11:10:00,115.58,115.8,115.58,115.72,3506.0,111.6312,111.8437,111.6312,111.7664,3506.0
2024-11-25 11:15:00,115.78,115.95,115.77,115.94,7206.0,111.8244,111.9886,111.8147,111.9789,7206.0
2024-11-25 11:20:00,115.88,116.0,115.88,115.98,1600.0,111.921,112.0369,111.921,112.0175,1600.0
2024-11-25 11:25:00,116.05,116.08,115.92,115.92,5999.0,112.0851,112.1141,111.9596,111.9596,5999.0
2024-11-25 11:30:00,115.92,115.92,115.68,115.68,54008.0,111.9596,111.9596,111.7278,111.7278,54008.0
2024-11-25 11:35:00,115.71,115.74,115.65,115.72,6314.0,111.7568,111.7857,111.6988,111.7664,6314.0
2024-11-25 11:40:00,115.73,115.79,115.68,115.76,3738.0,111.7761,111.834,111.7278,111.8051,3738.0
2024-11-25 11:45:00,115.7,115.76,115.68,115.74,3533.0,111.7471,111.8051,111.7278,111.7857,3533.0
2024-11-25 11:50:00,115.73,115.84,115.72,115.84,2341.0,111.7761,111.8823,111.7664,111.8823,2341.0
2024-11-25 11:55:00,115.86,115.86,115.85,115.86,889.0,111.9016,111.9016,111.892,111.9016,889.0
2024-11-25 12:00:00,115.82,115.92,115.82,115.92,2400.0,111.863,111.9596,111.863,111.9596,2400.0
2024-11-25 12:05:00,115.94,115.98,115.86,115.9,3635.0,111.9789,112.0175,111.9016,111.9403,3635.0
2024-11-25 12:10:00,115.91,115.91,115.73,115.74,2083.0,111.9499,111.9499,111.7761,111.7857,2083.0
2024-11-25 12:15:00,115.76,115.82,115.74,115.82,4835.0,111.8051,111.863,111.7857,111.863,4835.0
2024-11-25 12:20:00,115.77,115.82,115.66,115.69,4921.0,111.8147,111.863,111.7085,111.7374,4921.0
2024-11-25 12:25:00,115.69,115.75,115.65,115.68,10585.0,111.7374,111.7954,111.6988,111.7278,10585.0
2024-11-25 12:30:00,115.72,115.81,115.71,115.8,3964.0,111.7664,111.8533,111.7568,111.8437,3964.0
2024-11-25 12:35:00,115.8,115.87,115.78,115.84,3543.0,111.8437,111.9113,111.8244,111.8823,3543.0
2024-11-25 12:40:00,115.84,115.85,115.62,115.65,3896.0,111.8823,111.892,111.6698,111.6988,3896.0
2024-11-25 12:45:00,115.69,115.75,115.6,115.75,5068.0,111.7374,111.7954,111.6505,111.7954,5068.0
2024-11-25 12:50:00,115.75,115.93,115.75,115.84,4827.0,111.7954,111.9692,111.7954,111.8823,4827.0
2024-11-25 12:55:00,115.86,115.93,115.84,115.91,2743.0,111.9016,111.9692,111.8823,111.9499,2743.0
2024-11-25 13:00:00,115.89,116.05,115.89,116.02,4433.0,111.9306,112.0851,111.9306,112.0562,4433.0
2024-11-25 13:05:00,116.05,116.11,116.02,116.04,2100.0,112.0851,112.1431,112.0562,112.0755,2100.0
2024-11-25 13:10:00,116.07,116.07,116.04,116.07,1300.0,112.1045,112.1045,112.0755,112.1045,1300.0
2024-11-25 13:15:00,116.08,116.08,116.02,116.06,1923.0,112.1141,112.1141,112.0562,112.0948,1923.0
2024-11-25 13:20:00,116.04,116.04,115.98,116.02,6969.0,112.0755,112.0755,112.0175,112.0562,6969.0
2024-11-25 13:25:00,116.03,116.18,116.02,116.18,3397.0,112.0658,112.2107,112.0562,112.2107,3397.0
2024-11-25 13:30:00,116.13,116.25,116.11,116.25,3414.0,112.1624,112.2783,112.1431,112.2783,3414.0
2024-11-25 13:35:00,116.25,116.38,116.24,116.35,2881.0,112.2783,112.4039,112.2687,112.3749,2881.0
2024-11-25 13:40:00,116.36,116.39,116.33,116.34,2600.0,112.3846,112.4135,112.3556,112.3652,2600.0
2024-11-25 13:45:00,116.33,116.38,116.33,116.34,1700.0,112.3556,112.4039,112.3556,112.3652,1700.0
2024-11-25 13:50:00,116.35,116.43,116.33,116.33,1841.0,112.3749,112.4522,112.3556,112.3556,1841.0
2024-11-25 13:55:00,116.34,116.44,116.34,116.42,4230.0,112.3652,112.4618,112.3652,112.4425,4230.0
2024-11-25 14:00:00,116.42,116.42,116.25,116.25,2824.0,112.4425,112.4425,112.2783,112.2783,2824.0
2024-11-25 14:05:00,116.23,116.23,116.15,116.17,6875.0,112.259,112.259,112.1817,112.201,6875.0
2024-11-25 14:10:00,116.16,116.17,116.14,116.17,1622.0,112.1914,112.201,112.1721,112.201,1622.0
2024-11-25 14:15:00,116.18,116.18,116.02,116.17,6484.0,112.2107,112.2107,112.0562,112.201,6484.0
2024-11-25 14:20:00,116.12,116.13,115.98,116.01,5035.0,112.1528,112.1624,112.0175,112.0465,5035.0
2024-11-25 14:25:00,116.0,116.1,115.96,116.09,3976.0,112.0369,112.1334,111.9982,112.1238,3976.0
2024-11-25 14:30:00,116.06,116.15,116.05,116.11,4079.0,112.0948,112.1817,112.0851,112.1431,4079.0
2024-11-25 14:35:00,116.11,116.13,116.06,116.08,5159.0,112.1431,112.1624,112.0948,112.1141,5159.0
2024-11-25 14:40:00,116.09,116.28,116.07,116.28,5100.0,112.1238,112.3073,112.1045,112.3073,5100.0
2024-11-25 14:45:00,116.28,116.29,116.24,116.25,3977.0,112.3073,112.3169,112.2687,112.2783,3977.0
2024-11-25 14:50:00,116.23,116.32,116.21,116.3,4685.0,112.259,112.3459,112.2397,112.3266,4685.0
2024-11-25 14:55:00,116.29,116.32,116.2,116.29,5937.0,112.3169,112.3459,112.23,112.3169,5937.0
2024-11-25 15:00:00,116.31,116.33,116.25,116.33,3929.0,112.3363,112.3556,112.2783,112.3556,3929.0
2024-11-25 15:05:00,116.34,116.45,116.32,116.4,5886.0,112.3652,112.4715,112.3459,112.4232,5886.0
2024-11-25 15:10:00,116.41,116.41,116.33,116.35,9766.0,112.4328,112.4328,112.3556,112.3749,9766.0
2024-11-25 15:15:00,116.35,116.45,116.33,116.4,10516.0,112.3749,112.4715,112.3556,112.4232,10516.0
2024-11-25 15:20:00,116.4,116.4,116.3,116.33,15617.0,112.4232,112.4232,112.3266,112.3556,15617.0
2024-11-25 15:25:00,116.33,116.48,116.33,116.45,11384.0,112.3556,112.5005,112.3556,112.4715,11384.0
2024-11-25 15:30:00,116.44,116.53,116.41,116.51,15678.0,112.4618,112.5487,112.4328,112.5294,15678.0
2024-11-25 15:35:00,116.51,116.51,116.38,116.45,11432.0,112.5294,112.5294,112.4039,112.4715,11432.0
2024-11-25 15:40:00,116.44,116.51,116.4,116.42,18228.0,112.4618,112.5294,112.4232,112.4425,18228.0
2024-11-25 15:45:00,116.43,116.5,116.4,116.47,48076.0,112.4522,112.5198,112.4232,112.4908,48076.0
2024-11-25 15:50:00,116.48,116.67,116.41,116.57,156924.0,112.5005,112.684,112.4328,112.5874,156924.0
2024-11-25 15:55:00,116.55,116.58,116.48,116.55,169168.0,112.5681,112.597,112.5005,112.5681,169168.0
2024-11-26 09:30:00,115.83,116.09,115.26,115.4,16964.0,111.8727,112.1238,111.3221,111.4574,16964.0
2024-11-26 09:35:00,115.44,115.44,114.91,115.03,5808.0,111.496,111.496,110.9841,111.1,5808.0
2024-11-26 09:40:00,115.11,115.21,114.95,115.08,8635.0,111.1773,111.2738,111.0227,111.1483,8635.0
2024-11-26 09:45:00,115.12,115.34,115.07,115.31,2810.0,111.1869,111.3994,111.1386,111.3704,2810.0
2024-11-26 09:50:00,115.3,115.47,115.26,115.46,7111.0,111.3608,111.525,111.3221,111.5153,7111.0
2024-11-26 09:55:00,115.38,115.44,115.3,115.44,5531.0,111.438,111.496,111.3608,111.496,5531.0
2024-11-26 10:00:00,115.46,115.52,115.2,115.21,11290.0,111.5153,111.5733,111.2642,111.2738,11290.0
2024-11-26 10:05:00,115.21,115.21,114.86,114.86,4604.0,111.2738,111.2738,110.9358,110.9358,4604.0
2024-11-26 10:10:00,114.86,115.02,114.83,114.88,4983.0,110.9358,111.0903,110.9068,110.9551,4983.0
2024-11-26 10:15:00,114.92,114.99,114.88,114.88,2310.0,110.9938,111.0614,110.9551,110.9551,2310.0
2024-11-26 10:20:00,114.89,114.97,114.86,114.86,3203.0,110.9648,111.042,110.9358,110.9358,3203.0
2024-11-26 10:25:00,114.78,115.02,114.77,114.93,6249.0,110.8585,111.0903,110.8489,111.0034,6249.0
2024-11-26 10:30:00,114.94,114.94,114.73,114.75,8492.0,111.0131,111.0131,110.8102,110.8296,8492.0
2024-11-26 10:35:00,114.71,114.75,114.6,114.6,14007.0,110.7909,110.8296,110.6847,110.6847,14007.0
2024-11-26 10:40:00,114.64,114.74,114.59,114.66,11950.0,110.7233,110.8199,110.675,110.7426,11950.0
2024-11-26 10:45:00,114.64,114.76,114.59,114.71,19701.0,110.7233,110.8392,110.675,110.7909,19701.0
2024-11-26 10:50:00,114.75,114.81,114.62,114.62,4500.0,110.8296,110.8875,110.704,110.704,4500.0
2024-11-26 10:55:00,114.65,114.82,114.65,114.8,6265.0,110.733,110.8972,110.733,110.8779,6265.0
2024-11-26 11:00:00,114.78,115.01,114.78,115.0,13625.0,110.8585,111.0807,110.8585,111.071,13625.0
2024-11-26 11:05:00,114.99,115.0,114.8,114.83,3152.0,111.0614,111.071,110.8779,110.9068,3152.0
2024-11-26 11:10:00,114.81,114.88,114.75,114.76,10996.0,110.8875,110.9551,110.8296,110.8392,10996.0
2024-11-26 11:15:00,114.72,114.93,114.7,114.88,11740.0,110.8006,111.0034,110.7813,110.9551,11740.0
2024-11-26 11:20:00,114.91,115.05,114.91,115.05,25414.0,110.9841,111.1193,110.9841,111.1193,25414.0
2024-11-26 11:25:00,115.06,115.13,114.98,115.12,13919.0,111.129,111.1966,111.0517,111.1869,13919.0
2024-11-26 11:30:00,115.12,115.25,115.11,115.15,13796.0,111.1869,111.3125,111.1773,111.2159,13796.0
2024-11-26 11:35:00,115.14,115.31,115.13,115.31,6602.0,111.2062,111.3704,111.1966,111.3704,6602.0
2024-11-26 11:40:00,115.31,115.44,115.28,115.34,14398.0,111.3704,111.496,111.3415,111.3994,14398.0
2024-11-26 11:45:00,115.37,115.43,115.31,115.35,8346.0,111.4284,111.4863,111.3704,111.4091,8346.0
2024-11-26 11:50:00,115.35,115.39,115.28,115.33,6811.0,111.4091,111.4477,111.3415,111.3897,6811.0
2024-11-26 11:55:00,115.35,115.38,115.24,115.26,5833.0,111.4091,111.438,111.3028,111.3221,5833.0
2024-11-26 12:00:00,115.23,115.23,115.16,115.16,2889.0,111.2932,111.2932,111.2256,111.2256,2889.0
2024-11-26 12:05:00,115.15,115.29,115.14,115.25,6838.0,111.2159,111.3511,111.2062,111.3125,6838.0
2024-11-26 12:10:00,115.25,115.26,115.15,115.17,3579.0,111.3125,111.3221,111.2159,111.2352,3579.0
2024-11-26 12:15:00,115.17,115.22,115.17,115.22,2501.0,111.2352,111.2835,111.2352,111.2835,2501.0
2024-11-26 12:20:00,115.22,115.31,115.22,115.31,4367.0,111.2835,111.3704,111.2835,111.3704,4367.0
2024-11-26 12:25:00,115.28,115.29,115.22,115.23,5076.0,111.3415,111.3511,111.2835,111.2932,5076.0
2024-11-26 12:30:00,115.22,115.39,115.22,115.39,3755.0,111.2835,111.4477,111.2835,111.4477,3755.0
2024-11-26 12:35:00,115.4,115.42,115.38,115.38,2446.0,111.4574,111.4767,111.438,111.438,2446.0
2024-11-26 12:40:00,115.38,115.45,115.35,115.45,6282.0,111.438,111.5056,111.4091,111.5056,6282.0
2024-11-26 12:45:00,115.47,115.51,115.36,115.37,1713.0,111.525,111.5636,111.4187,111.4284,1713.0
2024-11-26 12:50:00,115.39,115.41,115.32,115.34,10096.0,111.4477,111.467,111.3801,111.3994,10096.0
2024-11-26 12:55:00,115.38,115.48,115.35,115.46,3464.0,111.438,111.5346,111.4091,111.5153,3464.0
2024-11-26 13:00:00,115.49,115.57,115.47,115.54,4669.0,111.5443,111.6215,111.525,111.5926,4669.0
2024-11-26 13:05:00,115.54,115.56,115.49,115.5,3696.0,111.5926,111.6119,111.5443,111.5539,3696.0
2024-11-26 13:10:00,115.49,115.57,115.49,115.54,3836.0,111.5443,111.6215,111.5443,111.5926,3836.0
2024-11-26 13:15:00,115.56,115.61,115.55,115.61,5013.0,111.6119,111.6602,111.6022,111.6602,5013.0
2024-11-26 13:20:00,115.61,115.65,115.58,115.65,3729.0,111.6602,111.6988,111.6312,111.6988,3729.0
2024-11-26 13:25:00,115.63,115.67,115.6,115.67,3846.0,111.6795,111.7181,111.6505,111.7181,3846.0
2024-11-26 13:30:00,115.67,115.73,115.62,115.66,12837.0,111.7181,111.7761,111.6698,111.7085,12837.0
2024-11-26 13:35:00,115.66,115.69,115.62,115.67,9146.0,111.7085,111.7374,111.6698,111.7181,9146.0
2024-11-26 13:40:00,115.64,115.73,115.64,115.64,3605.0,111.6892,111.7761,111.6892,111.6892,3605.0
2024-11-26 13:45:00,115.66,115.66,115.58,115.59,3512.0,111.7085,111.7085,111.6312,111.6409,3512.0
2024-11-26 13:50:00,115.59,115.62,115.47,115.48,3310.0,111.6409,111.6698,111.525,111.5346,3310.0
2024-11-26 13:55:00,115.47,115.49,115.43,115.45,4596.0,111.525,111.5443,111.4863,111.5056,4596.0
2024-11-26 14:00:00,115.44,115.68,115.43,115.68,5851.0,111.496,111.7278,111.4863,111.7278,5851.0
2024-11-26 14:05:00,115.73,115.78,115.7,115.78,7452.0,111.7761,111.8244,111.7471,111.8244,7452.0
2024-11-26 14:10:00,115.76,115.94,115.75,115.94,26916.0,111.8051,111.9789,111.7954,111.9789,26916.0
2024-11-26 14:15:00,115.93,115.93,115.81,115.82,4951.0,111.9692,111.9692,111.8533,111.863,4951.0
2024-11-26 14:20:00,115.84,116.05,115.84,115.89,12356.0,111.8823,112.0851,111.8823,111.9306,12356.0
2024-11-26 14:25:00,115.89,116.03,115.88,115.97,5358.0,111.9306,112.0658,111.921,112.0079,5358.0
2024-11-26 14:30:00,115.97,115.98,115.88,115.89,5744.0,112.0079,112.0175,111.921,111.9306,5744.0
2024-11-26 14:35:00,115.88,115.9,115.65,115.65,95822.0,111.921,111.9403,111.6988,111.6988,95822.0
2024-11-26 14:40:00,115.63,115.78,115.63,115.74,5090.0,111.6795,111.8244,111.6795,111.7857,5090.0
2024-11-26 14:45:00,115.77,115.82,115.75,115.82,3247.0,111.8147,111.863,111.7954,111.863,3247.0
2024-11-26 14:50:00,115.77,115.84,115.76,115.8,2997.0,111.8147,111.8823,111.8051,111.8437,2997.0
2024-11-26 14:55:00,115.78,115.8,115.74,115.76,2146.0,111.8244,111.8437,111.7857,111.8051,2146.0
2024-11-26 15:00:00,115.76,115.78,115.55,115.6,5488.0,111.8051,111.8244,111.6022,111.6505,5488.0
2024-11-26 15:05:00,115.59,115.62,115.55,115.59,6259.0,111.6409,111.6698,111.6022,111.6409,6259.0
2024-11-26 15:10:00,115.55,115.66,115.55,115.66,5304.0,111.6022,111.7085,111.6022,111.7085,5304.0
2024-11-26 15:15:00,115.63,115.63,115.52,115.61,5651.0,111.6795,111.6795,111.5733,111.6602,5651.0
2024-11-26 15:20:00,115.58,115.59,115.49,115.59,5415.0,111.6312,111.6409,111.5443,111.6409,5415.0
2024-11-26 15:25:00,115.59,115.63,115.55,115.55,2769.0,111.6409,111.6795,111.6022,111.6022,2769.0
2024-11-26 15:30:00,115.55,115.64,115.54,115.61,8607.0,111.6022,111.6892,111.5926,111.6602,8607.0
2024-11-26 15:35:00,115.61,115.61,115.51,115.59,25369.0,111.6602,111.6602,111.5636,111.6409,25369.0
2024-11-26 15:40:00,115.6,115.67,115.59,115.67,7589.0,111.6505,111.7181,111.6409,111.7181,7589.0
2024-11-26 15:45:00,115.67,115.88,115.67,115.88,14663.0,111.7181,111.921,111.7181,111.921,14663.0
2024-11-26 15:50:00,115.91,115.92,115.79,115.8,31655.0,111.9499,111.9596,111.834,111.8437,31655.0
2024-11-26 15:55:00,116.0,116.29,115.75,115.77,155502.0,112.0369,112.3169,111.7954,111.8147,155502.0
2024-11-27 09:30:00,115.62,116.34,115.0,116.34,18466.0,111.6698,112.3652,111.071,112.3652,18466.0
2024-11-27 09:35:00,115.86,115.87,115.69,115.78,28101.0,111.9016,111.9113,111.7374,111.8244,28101.0
2024-11-27 09:40:00,115.78,116.18,115.78,116.18,2384.0,111.8244,112.2107,111.8244,112.2107,2384.0
2024-11-27 09:45:00,116.16,116.34,116.15,116.27,3068.0,112.1914,112.3652,112.1817,112.2976,3068.0
2024-11-27 09:50:00,116.16,116.22,115.94,116.04,16672.0,112.1914,112.2493,111.9789,112.0755,16672.0
2024-11-27 09:55:00,116.05,116.18,116.04,116.16,2447.0,112.0851,112.2107,112.0755,112.1914,2447.0
2024-11-27 10:00:00,116.16,116.17,116.0,116.07,5734.0,112.1914,112.201,112.0369,112.1045,5734.0
2024-11-27 10:05:00,116.0,116.12,115.94,115.94,7763.0,112.0369,112.1528,111.9789,111.9789,7763.0
2024-11-27 10:10:00,115.94,115.94,115.84,115.88,10167.0,111.9789,111.9789,111.8823,111.921,10167.0
2024-11-27 10:15:00,115.87,115.89,115.69,115.73,8500.0,111.9113,111.9306,111.7374,111.7761,8500.0
2024-11-27 10:20:00,115.75,115.83,115.68,115.73,8958.0,111.7954,111.8727,111.7278,111.7761,8958.0
2024-11-27 10:25:00,115.73,115.94,115.73,115.94,10337.0,111.7761,111.9789,111.7761,111.9789,10337.0
2024-11-27 10:30:00,115.94,115.94,115.73,115.74,7428.0,111.9789,111.9789,111.7761,111.7857,7428.0
2024-11-27 10:35:00,115.78,115.78,115.49,115.66,5872.0,111.8244,111.8244,111.5443,111.7085,5872.0
2024-11-27 10:40:00,115.7,115.75,115.54,115.59,4742.0,111.7471,111.7954,111.5926,111.6409,4742.0
2024-11-27 10:45:00,115.58,115.65,115.53,115.61,4688.0,111.6312,111.6988,111.5829,111.6602,4688.0
2024-11-27 10:50:00,115.61,115.73,115.59,115.73,3557.0,111.6602,111.7761,111.6409,111.7761,3557.0
2024-11-27 10:55:00,115.72,115.73,115.67,115.7,3425.0,111.7664,111.7761,111.7181,111.7471,3425.0
2024-11-27 11:00:00,115.7,115.84,115.63,115.84,5425.0,111.7471,111.8823,111.6795,111.8823,5425.0
2024-11-27 11:05:00,115.77,115.94,115.77,115.94,2088.0,111.8147,111.9789,111.8147,111.9789,2088.0
2024-11-27 11:10:00,115.96,116.04,115.91,115.98,7226.0,111.9982,112.0755,111.9499,112.0175,7226.0
2024-11-27 11:15:00,115.98,116.37,115.97,116.13,23288.0,112.0175,112.3942,112.0079,112.1624,23288.0
2024-11-27 11:20:00,116.13,116.16,116.13,116.14,2044.0,112.1624,112.1914,112.1624,112.1721,2044.0
2024-11-27 11:25:00,116.12,116.13,115.94,115.94,2325.0,112.1528,112.1624,111.9789,111.9789,2325.0
2024-11-27 11:30:00,115.92,115.96,115.78,115.81,4862.0,111.9596,111.9982,111.8244,111.8533,4862.0
2024-11-27 11:35:00,115.82,116.1,115.81,116.04,4572.0,111.863,112.1334,111.8533,112.0755,4572.0
2024-11-27 11:40:00,116.02,116.08,115.98,115.98,6390.0,112.0562,112.1141,112.0175,112.0175,6390.0
2024-11-27 11:45:00,115.91,115.97,115.86,115.87,3800.0,111.9499,112.0079,111.9016,111.9113,3800.0
2024-11-27 11:50:00,115.87,115.94,115.8,115.88,5819.0,111.9113,111.9789,111.8437,111.921,5819.0
2024-11-27 11:55:00,115.84,115.94,115.84,115.94,2787.0,111.8823,111.9789,111.8823,111.9789,2787.0
2024-11-27 12:00:00,115.9,115.96,115.89,115.95,1677.0,111.9403,111.9982,111.9306,111.9886,1677.0
2024-11-27 12:05:00,115.93,115.95,115.8,115.8,3879.0,111.9692,111.9886,111.8437,111.8437,3879.0
2024-11-27 12:10:00,115.84,115.95,115.81,115.94,2977.0,111.8823,111.9886,111.8533,111.9789,2977.0
2024-11-27 12:15:00,115.95,115.95,115.9,115.95,2837.0,111.9886,111.9886,111.9403,111.9886,2837.0
2024-11-27 12:20:00,115.94,115.94,115.87,115.87,2804.0,111.9789,111.9789,111.9113,111.9113,2804.0
2024-11-27 12:25:00,115.87,115.88,115.85,115.85,1662.0,111.9113,111.921,111.892,111.892,1662.0
2024-11-27 12:30:00,115.86,115.86,115.71,115.72,1430.0,111.9016,111.9016,111.7568,111.7664,1430.0
2024-11-27 12:35:00,115.73,115.77,115.64,115.68,5825.0,111.7761,111.8147,111.6892,111.7278,5825.0
2024-11-27 12:40:00,115.7,115.77,115.63,115.63,55868.0,111.7471,111.8147,111.6795,111.6795,55868.0
2024-11-27 12:45:00,115.61,115.64,115.58,115.64,1917.0,111.6602,111.6892,111.6312,111.6892,1917.0
2024-11-27 12:50:00,115.61,115.63,115.59,115.62,2099.0,111.6602,111.6795,111.6409,111.6698,2099.0
2024-11-27 12:55:00,115.59,115.73,115.59,115.73,6625.0,111.6409,111.7761,111.6409,111.7761,6625.0
2024-11-27 13:00:00,115.73,115.88,115.71,115.86,2922.0,111.7761,111.921,111.7568,111.9016,2922.0
2024-11-27 13:05:00,115.84,115.84,115.57,115.57,3842.0,111.8823,111.8823,111.6215,111.6215,3842.0
2024-11-27 13:10:00,115.6,115.61,115.5,115.5,3741.0,111.6505,111.6602,111.5539,111.5539,3741.0
2024-11-27 13:15:00,115.53,115.69,115.53,115.68,2827.0,111.5829,111.7374,111.5829,111.7278,2827.0
2024-11-27 13:20:00,115.63,115.69,115.63,115.67,4913.0,111.6795,111.7374,111.6795,111.7181,4913.0
2024-11-27 13:25:00,115.66,115.7,115.65,115.65,2458.0,111.7085,111.7471,111.6988,111.6988,2458.0
2024-11-27 13:30:00,115.61,115.66,115.57,115.62,3495.0,111.6602,111.7085,111.6215,111.6698,3495.0
2024-11-27 13:35:00,115.6,115.62,115.57,115.57,4043.0,111.6505,111.6698,111.6215,111.6215,4043.0
2024-11-27 13:40:00,115.59,115.64,115.58,115.59,3372.0,111.6409,111.6892,111.6312,111.6409,3372.0
2024-11-27 13:45:00,115.58,115.6,115.49,115.52,5640.0,111.6312,111.6505,111.5443,111.5733,5640.0
2024-11-27 13:50:00,115.52,115.63,115.5,115.63,3916.0,111.5733,111.6795,111.5539,111.6795,3916.0
2024-11-27 13:55:00,115.6,115.61,115.55,115.58,2355.0,111.6505,111.6602,111.6022,111.6312,2355.0
2024-11-27 14:00:00,115.57,115.69,115.54,115.69,4657.0,111.6215,111.7374,111.5926,111.7374,4657.0
2024-11-27 14:05:00,115.66,115.68,115.65,115.67,2368.0,111.7085,111.7278,111.6988,111.7181,2368.0
2024-11-27 14:10:00,115.67,115.77,115.67,115.77,3460.0,111.7181,111.8147,111.7181,111.8147,3460.0
2024-11-27 14:15:00,115.77,115.8,115.75,115.77,1050.0,111.8147,111.8437,111.7954,111.8147,1050.0
2024-11-27 14:20:00,115.76,115.85,115.34,115.85,107087.0,111.8051,111.892,111.3994,111.892,107087.0
2024-11-27 14:25:00,115.75,115.85,115.71,115.73,3752.0,111.7954,111.892,111.7568,111.7761,3752.0
2024-11-27 14:30:00,115.72,115.82,115.72,115.78,3576.0,111.7664,111.863,111.7664,111.8244,3576.0
2024-11-27 14:35:00,115.79,115.82,115.77,115.82,3103.0,111.834,111.863,111.8147,111.863,3103.0
2024-11-27 14:40:00,115.82,115.85,115.75,115.8,44106.0,111.863,111.892,111.7954,111.8437,44106.0
2024-11-27 14:45:00,115.8,115.8,115.74,115.75,12738.0,111.8437,111.8437,111.7857,111.7954,12738.0
2024-11-27 14:50:00,115.77,115.83,115.77,115.83,2480.0,111.8147,111.8727,111.8147,111.8727,2480.0
2024-11-27 14:55:00,115.82,115.88,115.82,115.88,10765.0,111.863,111.921,111.863,111.921,10765.0
2024-11-27 15:00:00,115.87,115.87,115.74,115.75,12283.0,111.9113,111.9113,111.7857,111.7954,12283.0
2024-11-27 15:05:00,115.75,115.77,115.75,115.75,3700.0,111.7954,111.8147,111.7954,111.7954,3700.0
2024-11-27 15:10:00,115.76,115.79,115.74,115.75,4709.0,111.8051,111.834,111.7857,111.7954,4709.0
2024-11-27 15:15:00,115.78,115.79,115.74,115.79,4122.0,111.8244,111.834,111.7857,111.834,4122.0
2024-11-27 15:20:00,115.79,115.84,115.74,115.8,5541.0,111.834,111.8823,111.7857,111.8437,5541.0
2024-11-27 15:25:00,115.82,115.92,115.81,115.91,6503.0,111.863,111.9596,111.8533,111.9499,6503.0
2024-11-27 15:30:00,115.88,115.88,115.81,115.86,5875.0,111.921,111.921,111.8533,111.9016,5875.0
2024-11-27 15:35:00,115.84,115.85,115.78,115.79,4557.0,111.8823,111.892,111.8244,111.834,4557.0
2024-11-27 15:40:00,115.79,115.83,115.74,115.82,5309.0,111.834,111.8727,111.7857,111.863,5309.0
2024-11-27 15:45:00,115.83,116.02,115.82,116.02,11696.0,111.8727,112.0562,111.863,112.0562,11696.0
2024-11-27 15:50:00,115.99,116.19,115.99,116.09,48307.0,112.0272,112.2204,112.0272,112.1238,48307.0
2024-11-27 15:55:00,116.21,116.27,116.08,116.15,122262.0,112.2397,112.2976,112.1141,112.1817,122262.0
2024-11-29 09:30:00,116.64,117.3,116.2,117.17,28232.0,112.655,113.2924,112.23,113.1669,28232.0
2024-11-29 09:35:00,117.3,117.3,117.0,117.02,2289.0,113.2924,113.2924,113.0027,113.022,2289.0
2024-11-29 09:40:00,117.04,117.14,117.02,117.12,915.0,113.0413,113.1379,113.022,113.1186,915.0
2024-11-29 09:45:00,117.11,117.18,117.02,117.09,3301.0,113.1089,113.1765,113.022,113.0896,3301.0
2024-11-29 09:50:00,116.94,117.0,116.65,116.65,5053.0,112.9447,113.0027,112.6646,112.6646,5053.0
2024-11-29 09:55:00,116.63,116.63,116.43,116.49,4645.0,112.6453,112.6453,112.4522,112.5101,4645.0
2024-11-29 10:00:00,116.5,116.82,116.49,116.7,9561.0,112.5198,112.8288,112.5101,112.7129,9561.0
2024-11-29 10:05:00,116.64,116.79,116.58,116.62,2894.0,112.655,112.7999,112.597,112.6357,2894.0
2024-11-29 10:10:00,116.59,116.73,116.56,116.73,1831.0,112.6067,112.7419,112.5777,112.7419,1831.0
2024-11-29 10:15:00,116.76,117.01,116.76,116.95,3147.0,112.7709,113.0124,112.7709,112.9544,3147.0
2024-11-29 10:20:00,116.93,117.16,116.89,117.09,5105.0,112.9351,113.1572,112.8964,113.0896,5105.0
2024-11-29 10:25:00,117.12,117.14,116.96,117.09,4503.0,113.1186,113.1379,112.9641,113.0896,4503.0
2024-11-29 10:30:00,117.06,117.2,117.04,117.05,7307.0,113.0606,113.1959,113.0413,113.051,7307.0
2024-11-29 10:35:00,117.04,117.13,117.01,117.07,3244.0,113.0413,113.1283,113.0124,113.0703,3244.0
2024-11-29 10:40:00,117.08,117.21,117.0,117.21,9259.0,113.08,113.2055,113.0027,113.2055,9259.0
2024-11-29 10:45:00,117.24,117.3,117.17,117.24,13797.0,113.2345,113.2924,113.1669,113.2345,13797.0
2024-11-29 10:50:00,117.28,117.46,117.28,117.36,4692.0,113.2731,113.447,113.2731,113.3504,4692.0
2024-11-29 10:55:00,117.4,117.42,117.26,117.32,4469.0,113.389,113.4083,113.2538,113.3118,4469.0
2024-11-29 11:00:00,117.34,117.35,117.11,117.22,7189.0,113.3311,113.3407,113.1089,113.2152,7189.0
2024-11-29 11:05:00,117.22,117.25,117.14,117.19,8370.0,113.2152,113.2442,113.1379,113.1862,8370.0
2024-11-29 11:10:00,117.21,117.22,117.01,117.08,7717.0,113.2055,113.2152,113.0124,113.08,7717.0
2024-11-29 11:15:00,117.06,117.25,117.06,117.18,8673.0,113.0606,113.2442,113.0606,113.1765,8673.0
2024-11-29 11:20:00,117.2,117.2,117.11,117.16,4962.0,113.1959,113.1959,113.1089,113.1572,4962.0
2024-11-29 11:25:00,117.17,117.22,117.13,117.14,6300.0,113.1669,113.2152,113.1283,113.1379,6300.0
2024-11-29 11:30:00,117.18,117.18,117.09,117.15,3488.0,113.1765,113.1765,113.0896,113.1476,3488.0
2024-11-29 11:35:00,117.14,117.17,117.05,117.05,4087.0,113.1379,113.1669,113.051,113.051,4087.0
2024-11-29 11:40:00,117.05,117.14,117.04,117.13,3571.0,113.051,113.1379,113.0413,113.1283,3571.0
2024-11-29 11:45:00,117.13,117.17,117.06,117.1,5381.0,113.1283,113.1669,113.0606,113.0993,5381.0
2024-11-29 11:50:00,117.09,117.12,117.04,117.1,3639.0,113.0896,113.1186,113.0413,113.0993,3639.0
2024-11-29 11:55:00,117.1,117.1,116.85,116.86,6104.0,113.0993,113.0993,112.8578,112.8675,6104.0
2024-11-29 12:00:00,116.88,117.02,116.88,117.02,4413.0,112.8868,113.022,112.8868,113.022,4413.0
2024-11-29 12:05:00,117.02,117.15,117.01,117.05,4600.0,113.022,113.1476,113.0124,113.051,4600.0
2024-11-29 12:10:00,117.08,117.14,117.05,117.13,7592.0,113.08,113.1379,113.051,113.1283,7592.0
2024-11-29 12:15:00,117.11,117.26,117.05,117.22,4770.0,113.1089,113.2538,113.051,113.2152,4770.0
2024-11-29 12:20:00,117.21,117.26,117.12,117.14,4201.0,113.2055,113.2538,113.1186,113.1379,4201.0
2024-11-29 12:25:00,117.13,117.13,116.98,117.06,6197.0,113.1283,113.1283,112.9834,113.0606,6197.0
2024-11-29 12:30:00,117.06,117.1,116.99,117.01,6122.0,113.0606,113.0993,112.993,113.0124,6122.0
2024-11-29 12:35:00,117.03,117.09,116.95,116.95,4725.0,113.0317,113.0896,112.9544,112.9544,4725.0
2024-11-29 12:40:00,116.95,117.13,116.95,117.09,8478.0,112.9544,113.1283,112.9544,113.0896,8478.0
2024-11-29 12:45:00,117.08,117.12,117.02,117.03,7126.0,113.08,113.1186,113.022,113.0317,7126.0
2024-11-29 12:50:00,117.04,117.05,116.71,116.78,18343.0,113.0413,113.051,112.7226,112.7902,18343.0
2024-11-29 12:55:00,116.8,117.07,116.76,117.0,70213.0,112.8095,113.0703,112.7709,113.0027,70213.0
2024-12-02 09:30:00,117.0,117.14,116.31,116.81,41041.0,113.0027,113.1379,112.3363,112.8192,41041.0
2024-12-02 09:35:00,116.81,116.84,116.01,116.15,8539.0,112.8192,112.8482,112.0465,112.1817,8539.0
2024-12-02 09:40:00,116.15,116.23,115.92,116.05,11676.0,112.1817,112.259,111.9596,112.0851,11676.0
2024-12-02 09:45:00,116.02,116.02,115.71,115.87,6762.0,112.0562,112.0562,111.7568,111.9113,6762.0
2024-12-02 09:50:00,115.84,116.19,115.76,116.12,8420.0,111.8823,112.2204,111.8051,112.1528,8420.0
2024-12-02 09:55:00,116.11,116.11,115.94,115.99,2609.0,112.1431,112.1431,111.9789,112.0272,2609.0
2024-12-02 10:00:00,116.07,116.2,115.81,115.81,5904.0,112.1045,112.23,111.8533,111.8533,5904.0
2024-12-02 10:05:00,115.86,116.14,115.81,116.14,5036.0,111.9016,112.1721,111.8533,112.1721,5036.0
2024-12-02 10:10:00,116.07,116.15,115.87,115.91,3601.0,112.1045,112.1817,111.9113,111.9499,3601.0
2024-12-02 10:15:00,115.88,115.99,115.88,115.98,3761.0,111.921,112.0272,111.921,112.0175,3761.0
2024-12-02 10:20:00,116.04,116.1,115.99,115.99,5101.0,112.0755,112.1334,112.0272,112.0272,5101.0
2024-12-02 10:25:00,116.02,116.08,115.87,116.02,9918.0,112.0562,112.1141,111.9113,112.0562,9918.0
2024-12-02 10:30:00,116.02,116.1,116.01,116.05,4137.0,112.0562,112.1334,112.0465,112.0851,4137.0
2024-12-02 10:35:00,115.99,116.05,115.85,115.85,8894.0,112.0272,112.0851,111.892,111.892,8894.0
2024-12-02 10:40:00,115.82,116.07,115.82,116.0,5714.0,111.863,112.1045,111.863,112.0369,5714.0
2024-12-02 10:45:00,116.03,116.03,115.87,115.95,3544.0,112.0658,112.0658,111.9113,111.9886,3544.0
2024-12-02 10:50:00,115.94,116.0,115.79,115.89,5253.0,111.9789,112.0369,111.834,111.9306,5253.0
2024-12-02 10:55:00,115.93,116.02,115.88,115.93,5178.0,111.9692,112.0562,111.921,111.9692,5178.0
2024-12-02 11:00:00,115.93,115.95,115.68,115.75,12695.0,111.9692,111.9886,111.7278,111.7954,12695.0
2024-12-02 11:05:00,115.79,115.95,115.72,115.95,9254.0,111.834,111.9886,111.7664,111.9886,9254.0
2024-12-02 11:10:00,115.93,116.02,115.93,115.97,3104.0,111.9692,112.0562,111.9692,112.0079,3104.0
2024-12-02 11:15:00,116.0,116.05,115.91,115.91,4847.0,112.0369,112.0851,111.9499,111.9499,4847.0
2024-12-02 11:20:00,115.95,116.16,115.94,116.16,4451.0,111.9886,112.1914,111.9789,112.1914,4451.0
2024-12-02 11:25:00,116.12,116.17,116.06,116.12,11380.0,112.1528,112.201,112.0948,112.1528,11380.0
2024-12-02 11:30:00,116.12,116.27,116.05,116.22,3505.0,112.1528,112.2976,112.0851,112.2493,3505.0
2024-12-02 11:35:00,116.22,116.3,116.11,116.3,5992.0,112.2493,112.3266,112.1431,112.3266,5992.0
2024-12-02 11:40:00,116.26,116.36,116.25,116.32,2912.0,112.288,112.3846,112.2783,112.3459,2912.0
2024-12-02 11:45:00,116.31,116.37,116.27,116.34,6302.0,112.3363,112.3942,112.2976,112.3652,6302.0
2024-12-02 11:50:00,116.33,116.42,116.31,116.35,3323.0,112.3556,112.4425,112.3363,112.3749,3323.0
2024-12-02 11:55:00,116.35,116.39,116.3,116.35,2566.0,112.3749,112.4135,112.3266,112.3749,2566.0
2024-12-02 12:00:00,116.38,116.41,116.34,116.35,1948.0,112.4039,112.4328,112.3652,112.3749,1948.0
2024-12-02 12:05:00,116.31,116.36,116.28,116.32,4523.0,112.3363,112.3846,112.3073,112.3459,4523.0
2024-12-02 12:10:00,116.34,116.35,116.31,116.32,2197.0,112.3652,112.3749,112.3363,112.3459,2197.0
2024-12-02 12:15:00,116.31,116.31,116.2,116.2,1400.0,112.3363,112.3363,112.23,112.23,1400.0
2024-12-02 12:20:00,116.19,116.27,116.18,116.27,2791.0,112.2204,112.2976,112.2107,112.2976,2791.0
2024-12-02 12:25:00,116.25,116.25,116.06,116.09,5717.0,112.2783,112.2783,112.0948,112.1238,5717.0
2024-12-02 12:30:00,116.11,116.25,116.06,116.24,4581.0,112.1431,112.2783,112.0948,112.2687,4581.0
2024-12-02 12:35:00,116.23,116.29,116.23,116.26,1328.0,112.259,112.3169,112.259,112.288,1328.0
2024-12-02 12:40:00,116.26,116.35,116.26,116.3,4470.0,112.288,112.3749,112.288,112.3266,4470.0
2024-12-02 12:45:00,116.32,116.39,116.32,116.38,2800.0,112.3459,112.4135,112.3459,112.4039,2800.0
2024-12-02 12:50:00,116.36,116.42,116.3,116.42,2833.0,112.3846,112.4425,112.3266,112.4425,2833.0
2024-12-02 12:55:00,116.42,116.45,116.37,116.37,3301.0,112.4425,112.4715,112.3942,112.3942,3301.0
2024-12-02 13:00:00,116.42,116.58,116.4,116.58,2486.0,112.4425,112.597,112.4232,112.597,2486.0
2024-12-02 13:05:00,116.58,116.58,116.53,116.54,2730.0,112.597,112.597,112.5487,112.5584,2730.0
2024-12-02 13:10:00,116.55,116.61,116.53,116.61,4780.0,112.5681,112.626,112.5487,112.626,4780.0
2024-12-02 13:15:00,116.59,116.63,116.58,116.63,8633.0,112.6067,112.6453,112.597,112.6453,8633.0
2024-12-02 13:20:00,116.6,116.61,116.56,116.6,1700.0,112.6164,112.626,112.5777,112.6164,1700.0
2024-12-02 13:25:00,116.6,116.71,116.6,116.69,2746.0,112.6164,112.7226,112.6164,112.7033,2746.0
2024-12-02 13:30:00,116.71,116.73,116.68,116.73,3463.0,112.7226,112.7419,112.6936,112.7419,3463.0
2024-12-02 13:35:00,116.73,116.75,116.72,116.73,1912.0,112.7419,112.7612,112.7323,112.7419,1912.0
2024-12-02 13:40:00,116.75,116.75,116.65,116.67,4550.0,112.7612,112.7612,112.6646,112.684,4550.0
2024-12-02 13:45:00,116.72,116.76,116.71,116.74,1656.0,112.7323,112.7709,112.7226,112.7516,1656.0
2024-12-02 13:50:00,116.76,116.8,116.74,116.8,2621.0,112.7709,112.8095,112.7516,112.8095,2621.0
2024-12-02 13:55:00,116.81,116.85,116.79,116.82,2194.0,112.8192,112.8578,112.7999,112.8288,2194.0
2024-12-02 14:00:00,116.83,116.83,116.74,116.75,4066.0,112.8385,112.8385,112.7516,112.7612,4066.0
2024-12-02 14:05:00,116.74,116.74,116.66,116.71,3254.0,112.7516,112.7516,112.6743,112.7226,3254.0
2024-12-02 14:10:00,116.71,116.71,116.65,116.65,1100.0,112.7226,112.7226,112.6646,112.6646,1100.0
2024-12-02 14:15:00,116.65,116.69,116.62,116.65,6117.0,112.6646,112.7033,112.6357,112.6646,6117.0
2024-12-02 14:20:00,116.66,116.69,116.64,116.66,3679.0,112.6743,112.7033,112.655,112.6743,3679.0
2024-12-02 14:25:00,116.67,116.72,116.64,116.69,4364.0,112.684,112.7323,112.655,112.7033,4364.0
2024-12-02 14:30:00,116.69,116.72,116.63,116.64,4202.0,112.7033,112.7323,112.6453,112.655,4202.0
2024-12-02 14:35:00,116.68,116.73,116.64,116.64,5090.0,112.6936,112.7419,112.655,112.655,5090.0
2024-12-02 14:40:00,116.62,116.63,116.53,116.57,1989.0,112.6357,112.6453,112.5487,112.5874,1989.0
2024-12-02 14:45:00,116.57,116.66,116.57,116.58,14156.0,112.5874,112.6743,112.5874,112.597,14156.0
2024-12-02 14:50:00,116.61,116.64,116.58,116.62,5299.0,112.626,112.655,112.597,112.6357,5299.0
2024-12-02 14:55:00,116.63,116.68,116.62,116.68,3309.0,112.6453,112.6936,112.6357,112.6936,3309.0
2024-12-02 15:00:00,116.68,116.7,116.63,116.69,5722.0,112.6936,112.7129,112.6453,112.7033,5722.0
2024-12-02 15:05:00,116.68,116.7,116.58,116.58,4507.0,112.6936,112.7129,112.597,112.597,4507.0
2024-12-02 15:10:00,116.56,116.59,116.54,116.59,2787.0,112.5777,112.6067,112.5584,112.6067,2787.0
2024-12-02 15:15:00,116.58,116.61,116.54,116.54,5604.0,112.597,112.626,112.5584,112.5584,5604.0
2024-12-02 15:20:00,116.56,116.59,116.49,116.49,4775.0,112.5777,112.6067,112.5101,112.5101,4775.0
2024-12-02 15:25:00,116.47,116.47,116.44,116.47,3204.0,112.4908,112.4908,112.4618,112.4908,3204.0
2024-12-02 15:30:00,116.47,116.47,116.37,116.38,6696.0,112.4908,112.4908,112.3942,112.4039,6696.0
2024-12-02 15:35:00,116.38,116.46,116.37,116.46,7858.0,112.4039,112.4811,112.3942,112.4811,7858.0
2024-12-02 15:40:00,116.46,116.46,116.32,116.34,12034.0,112.4811,112.4811,112.3459,112.3652,12034.0
2024-12-02 15:45:00,116.33,116.35,116.27,116.33,17457.0,112.3556,112.3749,112.2976,112.3556,17457.0
2024-12-02 15:50:00,116.31,116.33,116.02,116.21,39758.0,112.3363,112.3556,112.0562,112.2397,39758.0
2024-12-02 15:55:00,116.24,116.33,116.14,116.17,110414.0,112.2687,112.3556,112.1721,112.201,110414.0
2024-12-03 09:30:00,116.75,117.52,116.67,117.21,26761.0,112.7612,113.5049,112.684,113.2055,26761.0
2024-12-03 09:35:00,117.18,117.48,116.77,117.05,11677.0,113.1765,113.4663,112.7805,113.051,11677.0
2024-12-03 09:40:00,117.18,117.19,116.85,116.98,7672.0,113.1765,113.1862,112.8578,112.9834,7672.0
2024-12-03 09:45:00,116.9,117.34,116.83,117.17,10878.0,112.9061,113.3311,112.8385,113.1669,10878.0
2024-12-03 09:50:00,117.07,117.32,116.89,117.02,8599.0,113.0703,113.3118,112.8964,113.022,8599.0
2024-12-03 09:55:00,117.0,117.39,117.0,117.31,7789.0,113.0027,113.3794,113.0027,113.3021,7789.0
2024-12-03 10:00:00,117.27,117.32,117.02,117.31,11082.0,113.2635,113.3118,113.022,113.3021,11082.0
2024-12-03 10:05:00,117.23,117.45,117.12,117.26,11022.0,113.2248,113.4373,113.1186,113.2538,11022.0
2024-12-03 10:10:00,117.34,117.41,117.2,117.2,7739.0,113.3311,113.3987,113.1959,113.1959,7739.0
2024-12-03 10:15:00,117.24,117.49,117.19,117.43,9704.0,113.2345,113.476,113.1862,113.418,9704.0
2024-12-03 10:20:00,117.49,117.49,117.29,117.41,11662.0,113.476,113.476,113.2828,113.3987,11662.0
2024-12-03 10:25:00,117.4,117.53,117.26,117.47,14437.0,113.389,113.5146,113.2538,113.4566,14437.0
2024-12-03 10:30:00,117.42,117.42,117.11,117.17,14354.0,113.4083,113.4083,113.1089,113.1669,14354.0
2024-12-03 10:35:00,117.19,117.24,116.98,117.21,23214.0,113.1862,113.2345,112.9834,113.2055,23214.0
2024-12-03 10:40:00,117.14,117.24,117.11,117.15,32034.0,113.1379,113.2345,113.1089,113.1476,32034.0
2024-12-03 10:45:00,117.13,117.19,117.04,117.13,12790.0,113.1283,113.1862,113.0413,113.1283,12790.0
2024-12-03 10:50:00,117.14,117.25,117.09,117.15,12033.0,113.1379,113.2442,113.0896,113.1476,12033.0
2024-12-03 10:55:00,117.13,117.15,117.0,117.06,20614.0,113.1283,113.1476,113.0027,113.0606,20614.0
2024-12-03 11:00:00,117.04,117.09,116.92,116.96,15964.0,113.0413,113.0896,112.9254,112.9641,15964.0
2024-12-03 11:05:00,116.95,116.95,116.7,116.8,11609.0,112.9544,112.9544,112.7129,112.8095,11609.0
2024-12-03 11:10:00,116.75,116.81,116.6,116.6,10380.0,112.7612,112.8192,112.6164,112.6164,10380.0
2024-12-03 11:15:00,116.65,116.85,116.62,116.85,16053.0,112.6646,112.8578,112.6357,112.8578,16053.0
2024-12-03 11:20:00,116.81,116.81,116.58,116.59,13614.0,112.8192,112.8192,112.597,112.6067,13614.0
2024-12-03 11:25:00,116.59,116.7,116.58,116.69,12598.0,112.6067,112.7129,112.597,112.7033,12598.0
2024-12-03 11:30:00,116.66,116.7,116.62,116.65,12914.0,112.6743,112.7129,112.6357,112.6646,12914.0
2024-12-03 11:35:00,116.66,116.67,116.56,116.57,8098.0,112.6743,112.684,112.5777,112.5874,8098.0
2024-12-03 11:40:00,116.58,116.6,116.43,116.46,17410.0,112.597,112.6164,112.4522,112.4811,17410.0
2024-12-03 11:45:00,116.47,116.5,116.4,116.42,12490.0,112.4908,112.5198,112.4232,112.4425,12490.0
2024-12-03 11:50:00,116.41,116.51,116.38,116.51,13040.0,112.4328,112.5294,112.4039,112.5294,13040.0
2024-12-03 11:55:00,116.52,116.62,116.49,116.55,20566.0,112.5391,112.6357,112.5101,112.5681,20566.0
2024-12-03 12:00:00,116.54,116.61,116.52,116.61,9011.0,112.5584,112.626,112.5391,112.626,9011.0
2024-12-03 12:05:00,116.61,116.99,116.6,116.99,7888.0,112.626,112.993,112.6164,112.993,7888.0
2024-12-03 12:10:00,117.0,117.06,116.92,116.93,8337.0,113.0027,113.0606,112.9254,112.9351,8337.0
2024-12-03 12:15:00,116.96,116.99,116.87,116.91,11017.0,112.9641,112.993,112.8771,112.9158,11017.0
2024-12-03 12:20:00,116.93,116.95,116.81,116.82,20864.0,112.9351,112.9544,112.8192,112.8288,20864.0
2024-12-03 12:25:00,116.82,116.93,116.8,116.92,23279.0,112.8288,112.9351,112.8095,112.9254,23279.0
2024-12-03 12:30:00,116.91,117.12,116.89,117.12,16804.0,112.9158,113.1186,112.8964,113.1186,16804.0
2024-12-03 12:35:00,117.12,117.16,116.98,117.1,14015.0,113.1186,113.1572,112.9834,113.0993,14015.0
2024-12-03 12:40:00,117.11,117.2,117.05,117.2,12043.0,113.1089,113.1959,113.051,113.1959,12043.0
2024-12-03 12:45:00,117.24,117.26,117.13,117.26,9457.0,113.2345,113.2538,113.1283,113.2538,9457.0
2024-12-03 12:50:00,117.26,117.42,117.23,117.23,9008.0,113.2538,113.4083,113.2248,113.2248,9008.0
2024-12-03 12:55:00,117.23,117.23,117.09,117.22,5177.0,113.2248,113.2248,113.0896,113.2152,5177.0
2024-12-03 13:00:00,117.19,117.22,117.17,117.19,6619.0,113.1862,113.2152,113.1669,113.1862,6619.0
2024-12-03 13:05:00,117.22,117.22,117.17,117.17,3907.0,113.2152,113.2152,113.1669,113.1669,3907.0
2024-12-03 13:10:00,117.18,117.21,117.16,117.19,5085.0,113.1765,113.2055,113.1572,113.1862,5085.0
2024-12-03 13:15:00,117.15,117.15,117.03,117.07,5064.0,113.1476,113.1476,113.0317,113.0703,5064.0
2024-12-03 13:20:00,117.07,117.09,117.03,117.05,3736.0,113.0703,113.0896,113.0317,113.051,3736.0
2024-12-03 13:25:00,117.02,117.1,117.02,117.07,5869.0,113.022,113.0993,113.022,113.0703,5869.0
2024-12-03 13:30:00,117.07,117.1,117.0,117.0,5935.0,113.0703,113.0993,113.0027,113.0027,5935.0
2024-12-03 13:35:00,117.0,117.04,116.93,116.93,6017.0,113.0027,113.0413,112.9351,112.9351,6017.0
2024-12-03 13:40:00,116.94,116.96,116.8,116.81,7324.0,112.9447,112.9641,112.8095,112.8192,7324.0
2024-12-03 13:45:00,116.8,116.88,116.79,116.85,8618.0,112.8095,112.8868,112.7999,112.8578,8618.0
2024-12-03 13:50:00,116.85,116.85,116.78,116.8,4252.0,112.8578,112.8578,112.7902,112.8095,4252.0
2024-12-03 13:55:00,116.78,116.85,116.7,116.81,7454.0,112.7902,112.8578,112.7129,112.8192,7454.0
2024-12-03 14:00:00,116.79,116.79,116.67,116.74,4093.0,112.7999,112.7999,112.684,112.7516,4093.0
2024-12-03 14:05:00,116.76,116.85,116.73,116.74,7468.0,112.7709,112.8578,112.7419,112.7516,7468.0
2024-12-03 14:10:00,116.73,116.84,116.7,116.84,7506.0,112.7419,112.8482,112.7129,112.8482,7506.0
2024-12-03 14:15:00,116.88,116.9,116.8,116.81,4762.0,112.8868,112.9061,112.8095,112.8192,4762.0
2024-12-03 14:20:00,116.82,116.9,116.74,116.9,8584.0,112.8288,112.9061,112.7516,112.9061,8584.0
2024-12-03 14:25:00,116.92,116.92,116.83,116.87,4575.0,112.9254,112.9254,112.8385,112.8771,4575.0
2024-12-03 14:30:00,116.88,117.05,116.87,116.99,7157.0,112.8868,113.051,112.8771,112.993,7157.0
2024-12-03 14:35:00,117.0,117.01,116.9,116.93,5763.0,113.0027,113.0124,112.9061,112.9351,5763.0
2024-12-03 14:40:00,116.94,116.98,116.88,116.94,7230.0,112.9447,112.9834,112.8868,112.9447,7230.0
2024-12-03 14:45:00,116.94,117.05,116.93,117.04,5244.0,112.9447,113.051,112.9351,113.0413,5244.0
2024-12-03 14:50:00,117.03,117.06,117.01,117.04,5428.0,113.0317,113.0606,113.0124,113.0413,5428.0
2024-12-03 14:55:00,117.03,117.05,117.0,117.02,6171.0,113.0317,113.051,113.0027,113.022,6171.0
2024-12-03 15:00:00,117.04,117.04,116.9,116.95,7279.0,113.0413,113.0413,112.9061,112.9544,7279.0
2024-12-03 15:05:00,116.96,116.96,116.93,116.93,5262.0,112.9641,112.9641,112.9351,112.9351,5262.0
2024-12-03 15:10:00,116.94,116.97,116.91,116.92,9750.0,112.9447,112.9737,112.9158,112.9254,9750.0
2024-12-03 15:15:00,116.9,116.92,116.88,116.9,5680.0,112.9061,112.9254,112.8868,112.9061,5680.0
2024-12-03 15:20:00,116.89,116.96,116.87,116.95,8711.0,112.8964,112.9641,112.8771,112.9544,8711.0
2024-12-03 15:25:00,116.95,116.98,116.93,116.97,6514.0,112.9544,112.9834,112.9351,112.9737,6514.0
2024-12-03 15:30:00,116.97,117.01,116.92,117.01,7050.0,112.9737,113.0124,112.9254,113.0124,7050.0
2024-12-03 15:35:00,117.0,117.03,116.97,116.98,16964.0,113.0027,113.0317,112.9737,112.9834,16964.0
2024-12-03 15:40:00,116.98,117.0,116.85,116.87,18991.0,112.9834,113.0027,112.8578,112.8771,18991.0
2024-12-03 15:45:00,116.87,116.99,116.87,116.97,9492.0,112.8771,112.993,112.8771,112.9737,9492.0
2024-12-03 15:50:00,116.98,117.03,116.91,116.99,33449.0,112.9834,113.0317,112.9158,112.993,33449.0
2024-12-03 15:55:00,116.99,116.99,116.81,116.85,70037.0,112.993,112.993,112.8192,112.8578,70037.0
2024-12-04 09:30:00,118.09,118.81,117.82,118.77,56423.0,114.0555,114.7509,113.7947,114.7122,56423.0
2024-12-04 09:35:00,118.78,118.8,118.21,118.24,26214.0,114.7219,114.7412,114.1714,114.2003,26214.0
2024-12-04 09:40:00,118.32,118.32,117.76,117.8,32894.0,114.2776,114.2776,113.7367,113.7754,32894.0
2024-12-04 09:45:00,117.81,118.0,117.59,117.67,16545.0,113.785,113.9685,113.5725,113.6498,16545.0
2024-12-04 09:50:00,117.66,117.94,117.61,117.86,16042.0,113.6401,113.9106,113.5919,113.8333,16042.0
2024-12-04 09:55:00,117.87,118.15,117.8,118.13,12048.0,113.843,114.1134,113.7754,114.0941,12048.0
2024-12-04 10:00:00,118.18,118.39,117.77,117.87,22262.0,114.1424,114.3452,113.7464,113.843,22262.0
2024-12-04 10:05:00,117.89,117.89,117.64,117.76,10823.0,113.8623,113.8623,113.6208,113.7367,10823.0
2024-12-04 10:10:00,117.75,117.8,117.44,117.45,8275.0,113.7271,113.7754,113.4277,113.4373,8275.0
2024-12-04 10:15:00,117.47,117.47,117.19,117.41,10791.0,113.4566,113.4566,113.1862,113.3987,10791.0
2024-12-04 10:20:00,117.47,117.87,117.43,117.87,12684.0,113.4566,113.843,113.418,113.843,12684.0
2024-12-04 10:25:00,117.93,118.14,117.85,117.86,24862.0,113.9009,114.1037,113.8237,113.8333,24862.0
2024-12-04 10:30:00,117.9,117.97,117.79,117.82,13971.0,113.8719,113.9396,113.7657,113.7947,13971.0
2024-12-04 10:35:00,117.84,117.98,117.84,117.93,4353.0,113.814,113.9492,113.814,113.9009,4353.0
2024-12-04 10:40:00,117.87,118.16,117.81,118.08,18965.0,113.843,114.1231,113.785,114.0458,18965.0
2024-12-04 10:45:00,118.08,118.2,118.04,118.09,7000.0,114.0458,114.1617,114.0072,114.0555,7000.0
2024-12-04 10:50:00,118.1,118.24,118.03,118.22,9001.0,114.0651,114.2003,113.9975,114.181,9001.0
2024-12-04 10:55:00,118.2,118.24,118.12,118.19,7338.0,114.1617,114.2003,114.0844,114.152,7338.0
2024-12-04 11:00:00,118.17,118.23,118.15,118.23,8278.0,114.1327,114.1907,114.1134,114.1907,8278.0
2024-12-04 11:05:00,118.25,118.27,118.01,118.15,6991.0,114.21,114.2293,113.9782,114.1134,6991.0
2024-12-04 11:10:00,118.15,118.34,118.15,118.34,7990.0,114.1134,114.2969,114.1134,114.2969,7990.0
2024-12-04 11:15:00,118.34,118.41,118.33,118.41,2843.0,114.2969,114.3645,114.2873,114.3645,2843.0
2024-12-04 11:20:00,118.39,118.41,118.32,118.32,4735.0,114.3452,114.3645,114.2776,114.2776,4735.0
2024-12-04 11:25:00,118.32,118.43,118.22,118.43,7734.0,114.2776,114.3838,114.181,114.3838,7734.0
2024-12-04 11:30:00,118.49,118.65,118.43,118.63,5961.0,114.4418,114.5963,114.3838,114.577,5961.0
2024-12-04 11:35:00,118.6,118.6,118.46,118.5,4300.0,114.548,114.548,114.4128,114.4514,4300.0
2024-12-04 11:40:00,118.5,118.5,118.33,118.34,8049.0,114.4514,114.4514,114.2873,114.2969,8049.0
2024-12-04 11:45:00,118.34,118.52,118.33,118.52,5886.0,114.2969,114.4708,114.2873,114.4708,5886.0
2024-12-04 11:50:00,118.5,118.52,118.45,118.48,7395.0,114.4514,114.4708,114.4032,114.4321,7395.0
2024-12-04 11:55:00,118.46,118.46,118.29,118.29,5755.0,114.4128,114.4128,114.2486,114.2486,5755.0
2024-12-04 12:00:00,118.31,118.31,118.06,118.12,2850.0,114.2679,114.2679,114.0265,114.0844,2850.0
2024-12-04 12:05:00,118.13,118.14,118.08,118.13,2383.0,114.0941,114.1037,114.0458,114.0941,2383.0
2024-12-04 12:10:00,118.13,118.16,118.09,118.13,5241.0,114.0941,114.1231,114.0555,114.0941,5241.0
2024-12-04 12:15:00,118.13,118.13,117.98,118.03,4823.0,114.0941,114.0941,113.9492,113.9975,4823.0
2024-12-04 12:20:00,118.03,118.09,117.97,117.99,4366.0,113.9975,114.0555,113.9396,113.9589,4366.0
2024-12-04 12:25:00,118.01,118.12,117.98,118.07,5737.0,113.9782,114.0844,113.9492,114.0361,5737.0
2024-12-04 12:30:00,118.07,118.07,117.95,117.98,1750.0,114.0361,114.0361,113.9202,113.9492,1750.0
2024-12-04 12:35:00,117.98,118.08,117.98,118.08,3081.0,113.9492,114.0458,113.9492,114.0458,3081.0
2024-12-04 12:40:00,118.08,118.13,118.0,118.12,4456.0,114.0458,114.0941,113.9685,114.0844,4456.0
2024-12-04 12:45:00,118.08,118.12,118.08,118.1,703.0,114.0458,114.0844,114.0458,114.0651,703.0
2024-12-04 12:50:00,118.11,118.14,118.08,118.11,4885.0,114.0748,114.1037,114.0458,114.0748,4885.0
2024-12-04 12:55:00,118.11,118.11,117.96,118.03,5515.0,114.0748,114.0748,113.9299,113.9975,5515.0
2024-12-04 13:00:00,118.02,118.06,117.96,117.98,3382.0,113.9878,114.0265,113.9299,113.9492,3382.0
2024-12-04 13:05:00,117.95,117.98,117.84,117.89,3803.0,113.9202,113.9492,113.814,113.8623,3803.0
2024-12-04 13:10:00,117.91,117.91,117.87,117.88,4148.0,113.8816,113.8816,113.843,113.8526,4148.0
2024-12-04 13:15:00,117.88,117.88,117.8,117.84,6421.0,113.8526,113.8526,113.7754,113.814,6421.0
2024-12-04 13:20:00,117.82,117.84,117.74,117.76,5741.0,113.7947,113.814,113.7174,113.7367,5741.0
2024-12-04 13:25:00,117.74,117.83,117.74,117.8,5380.0,113.7174,113.8043,113.7174,113.7754,5380.0
2024-12-04 13:30:00,117.76,117.76,117.5,117.51,5047.0,113.7367,113.7367,113.4856,113.4953,5047.0
2024-12-04 13:35:00,117.52,117.58,117.5,117.55,2772.0,113.5049,113.5629,113.4856,113.5339,2772.0
2024-12-04 13:40:00,117.53,117.62,117.5,117.59,4908.0,113.5146,113.6015,113.4856,113.5725,4908.0
2024-12-04 13:45:00,117.61,117.64,117.57,117.62,3986.0,113.5919,113.6208,113.5532,113.6015,3986.0
2024-12-04 13:50:00,117.6,117.67,117.57,117.63,5420.0,113.5822,113.6498,113.5532,113.6112,5420.0
2024-12-04 13:55:00,117.63,117.65,117.51,117.51,11642.0,113.6112,113.6305,113.4953,113.4953,11642.0
2024-12-04 14:00:00,117.51,117.79,117.49,117.75,7774.0,113.4953,113.7657,113.476,113.7271,7774.0
2024-12-04 14:05:00,117.71,117.72,117.65,117.67,5018.0,113.6884,113.6981,113.6305,113.6498,5018.0
2024-12-04 14:10:00,117.69,117.69,117.52,117.53,6113.0,113.6691,113.6691,113.5049,113.5146,6113.0
2024-12-04 14:15:00,117.54,117.6,117.48,117.56,8857.0,113.5242,113.5822,113.4663,113.5436,8857.0
2024-12-04 14:20:00,117.56,117.65,117.56,117.62,6362.0,113.5436,113.6305,113.5436,113.6015,6362.0
2024-12-04 14:25:00,117.62,117.65,117.56,117.61,5745.0,113.6015,113.6305,113.5436,113.5919,5745.0
2024-12-04 14:30:00,117.64,117.8,117.57,117.78,11421.0,113.6208,113.7754,113.5532,113.756,11421.0
2024-12-04 14:35:00,117.78,117.84,117.77,117.82,5527.0,113.756,113.814,113.7464,113.7947,5527.0
2024-12-04 14:40:00,117.81,117.85,117.76,117.83,9083.0,113.785,113.8237,113.7367,113.8043,9083.0
2024-12-04 14:45:00,117.86,117.89,117.83,117.88,4257.0,113.8333,113.8623,113.8043,113.8526,4257.0
2024-12-04 14:50:00,117.85,117.88,117.82,117.88,5016.0,113.8237,113.8526,113.7947,113.8526,5016.0
2024-12-04 14:55:00,117.88,117.89,117.83,117.84,9634.0,113.8526,113.8623,113.8043,113.814,9634.0
2024-12-04 15:00:00,117.84,117.87,117.82,117.85,8607.0,113.814,113.843,113.7947,113.8237,8607.0
2024-12-04 15:05:00,117.86,117.98,117.86,117.95,5117.0,113.8333,113.9492,113.8333,113.9202,5117.0
2024-12-04 15:10:00,117.96,118.01,117.91,117.92,5611.0,113.9299,113.9782,113.8816,113.8913,5611.0
2024-12-04 15:15:00,117.91,118.11,117.91,118.11,12866.0,113.8816,114.0748,113.8816,114.0748,12866.0
2024-12-04 15:20:00,118.13,118.19,118.12,118.16,9990.0,114.0941,114.152,114.0844,114.1231,9990.0
2024-12-04 15:25:00,118.09,118.12,118.05,118.09,9557.0,114.0555,114.0844,114.0168,114.0555,9557.0
2024-12-04 15:30:00,118.09,118.13,118.07,118.07,12150.0,114.0555,114.0941,114.0361,114.0361,12150.0
2024-12-04 15:35:00,118.08,118.1,117.97,117.97,16646.0,114.0458,114.0651,113.9396,113.9396,16646.0
2024-12-04 15:40:00,118.0,118.0,117.95,117.98,18232.0,113.9685,113.9685,113.9202,113.9492,18232.0
2024-12-04 15:45:00,117.97,118.21,117.97,118.16,22730.0,113.9396,114.1714,113.9396,114.1231,22730.0
2024-12-04 15:50:00,118.17,118.31,118.13,118.3,34243.0,114.1327,114.2679,114.0941,114.2583,34243.0
2024-12-04 15:55:00,118.34,118.53,118.3,118.42,118839.0,114.2969,114.4804,114.2583,114.3742,118839.0
2024-12-05 09:30:00,117.78,117.99,117.2,117.44,46829.0,113.756,113.9589,113.1959,113.4277,46829.0
2024-12-05 09:35:00,117.21,117.56,117.2,117.51,4327.0,113.2055,113.5436,113.1959,113.4953,4327.0
2024-12-05 09:40:00,117.51,117.51,116.6,116.78,24011.0,113.4953,113.4953,112.6164,112.7902,24011.0
2024-12-05 09:45:00,116.75,117.13,116.65,117.13,40960.0,112.7612,113.1283,112.6646,113.1283,40960.0
2024-12-05 09:50:00,117.15,117.4,117.13,117.35,6872.0,113.1476,113.389,113.1283,113.3407,6872.0
2024-12-05 09:55:00,117.35,117.71,117.25,117.71,7614.0,113.3407,113.6884,113.2442,113.6884,7614.0
2024-12-05 10:00:00,117.62,117.73,117.49,117.73,9748.0,113.6015,113.7078,113.476,113.7078,9748.0
2024-12-05 10:05:00,117.73,117.77,117.47,117.5,8288.0,113.7078,113.7464,113.4566,113.4856,8288.0
2024-12-05 10:10:00,117.48,117.51,117.37,117.48,6164.0,113.4663,113.4953,113.3601,113.4663,6164.0
2024-12-05 10:15:00,117.48,117.57,117.36,117.47,11006.0,113.4663,113.5532,113.3504,113.4566,11006.0
2024-12-05 10:20:00,117.52,117.52,117.39,117.46,6109.0,113.5049,113.5049,113.3794,113.447,6109.0
2024-12-05 10:25:00,117.4,117.51,117.35,117.5,9814.0,113.389,113.4953,113.3407,113.4856,9814.0
2024-12-05 10:30:00,117.53,117.68,117.52,117.68,6922.0,113.5146,113.6595,113.5049,113.6595,6922.0
2024-12-05 10:35:00,117.68,117.71,117.53,117.56,7253.0,113.6595,113.6884,113.5146,113.5436,7253.0
2024-12-05 10:40:00,117.59,117.79,117.57,117.76,5521.0,113.5725,113.7657,113.5532,113.7367,5521.0
2024-12-05 10:45:00,117.76,117.91,117.75,117.91,6007.0,113.7367,113.8816,113.7271,113.8816,6007.0
2024-12-05 10:50:00,117.85,118.04,117.85,117.88,4918.0,113.8237,114.0072,113.8237,113.8526,4918.0
2024-12-05 10:55:00,117.89,117.89,117.72,117.75,4073.0,113.8623,113.8623,113.6981,113.7271,4073.0
2024-12-05 11:00:00,117.75,117.88,117.69,117.86,6061.0,113.7271,113.8526,113.6691,113.8333,6061.0
2024-12-05 11:05:00,117.86,117.93,117.78,117.79,4452.0,113.8333,113.9009,113.756,113.7657,4452.0
2024-12-05 11:10:00,117.77,117.88,117.63,117.79,4718.0,113.7464,113.8526,113.6112,113.7657,4718.0
2024-12-05 11:15:00,117.81,117.87,117.74,117.85,4712.0,113.785,113.843,113.7174,113.8237,4712.0
2024-12-05 11:20:00,117.81,117.86,117.8,117.82,2958.0,113.785,113.8333,113.7754,113.7947,2958.0
2024-12-05 11:25:00,117.84,118.01,117.84,117.97,5594.0,113.814,113.9782,113.814,113.9396,5594.0
2024-12-05 11:30:00,118.0,118.08,117.94,118.06,4535.0,113.9685,114.0458,113.9106,114.0265,4535.0
2024-12-05 11:35:00,118.02,118.02,117.87,117.96,7205.0,113.9878,113.9878,113.843,113.9299,7205.0
2024-12-05 11:40:00,117.91,117.93,117.81,117.85,4354.0,113.8816,113.9009,113.785,113.8237,4354.0
2024-12-05 11:45:00,117.85,117.88,117.77,117.77,5956.0,113.8237,113.8526,113.7464,113.7464,5956.0
2024-12-05 11:50:00,117.77,117.99,117.77,117.91,5287.0,113.7464,113.9589,113.7464,113.8816,5287.0
2024-12-05 11:55:00,117.91,118.05,117.91,118.05,6734.0,113.8816,114.0168,113.8816,114.0168,6734.0
2024-12-05 12:00:00,118.06,118.12,118.03,118.09,2800.0,114.0265,114.0844,113.9975,114.0555,2800.0
2024-12-05 12:05:00,118.09,118.19,118.05,118.16,3479.0,114.0555,114.152,114.0168,114.1231,3479.0
2024-12-05 12:10:00,118.17,118.19,118.05,118.07,4772.0,114.1327,114.152,114.0168,114.0361,4772.0
2024-12-05 12:15:00,118.07,118.08,118.04,118.06,4146.0,114.0361,114.0458,114.0072,114.0265,4146.0
2024-12-05 12:20:00,118.06,118.09,118.0,118.09,7771.0,114.0265,114.0555,113.9685,114.0555,7771.0
2024-12-05 12:25:00,118.09,118.11,118.05,118.06,4486.0,114.0555,114.0748,114.0168,114.0265,4486.0
2024-12-05 12:30:00,118.06,118.12,118.02,118.1,7635.0,114.0265,114.0844,113.9878,114.0651,7635.0
2024-12-05 12:35:00,118.1,118.12,118.07,118.07,7478.0,114.0651,114.0844,114.0361,114.0361,7478.0
2024-12-05 12:40:00,118.1,118.16,117.97,117.98,9445.0,114.0651,114.1231,113.9396,113.9492,9445.0
2024-12-05 12:45:00,117.96,118.11,117.95,118.09,3149.0,113.9299,114.0748,113.9202,114.0555,3149.0
2024-12-05 12:50:00,118.09,118.09,118.01,118.09,5374.0,114.0555,114.0555,113.9782,114.0555,5374.0
2024-12-05 12:55:00,118.09,118.13,118.03,118.1,5851.0,114.0555,114.0941,113.9975,114.0651,5851.0
2024-12-05 13:00:00,118.09,118.1,118.03,118.07,6067.0,114.0555,114.0651,113.9975,114.0361,6067.0
2024-12-05 13:05:00,118.07,118.07,117.91,117.92,3064.0,114.0361,114.0361,113.8816,113.8913,3064.0
2024-12-05 13:10:00,117.88,118.01,117.87,117.97,6478.0,113.8526,113.9782,113.843,113.9396,6478.0
2024-12-05 13:15:00,117.98,118.05,117.96,118.05,3530.0,113.9492,114.0168,113.9299,114.0168,3530.0
2024-12-05 13:20:00,118.05,118.06,117.94,117.97,6353.0,114.0168,114.0265,113.9106,113.9396,6353.0
2024-12-05 13:25:00,117.95,118.03,117.94,117.99,4682.0,113.9202,113.9975,113.9106,113.9589,4682.0
2024-12-05 13:30:00,117.98,118.05,117.93,118.03,5899.0,113.9492,114.0168,113.9009,113.9975,5899.0
2024-12-05 13:35:00,118.03,118.06,117.99,118.05,4679.0,113.9975,114.0265,113.9589,114.0168,4679.0
2024-12-05 13:40:00,118.06,118.11,118.05,118.09,4988.0,114.0265,114.0748,114.0168,114.0555,4988.0
2024-12-05 13:45:00,118.07,118.14,118.06,118.14,4965.0,114.0361,114.1037,114.0265,114.1037,4965.0
2024-12-05 13:50:00,118.13,118.15,118.09,118.13,3988.0,114.0941,114.1134,114.0555,114.0941,3988.0
2024-12-05 13:55:00,118.13,118.13,117.96,118.07,7428.0,114.0941,114.0941,113.9299,114.0361,7428.0
2024-12-05 14:00:00,118.06,118.07,117.98,118.04,12554.0,114.0265,114.0361,113.9492,114.0072,12554.0
2024-12-05 14:05:00,118.03,118.14,118.02,118.14,3970.0,113.9975,114.1037,113.9878,114.1037,3970.0
2024-12-05 14:10:00,118.12,118.12,118.03,118.03,5489.0,114.0844,114.0844,113.9975,113.9975,5489.0
2024-12-05 14:15:00,118.04,118.05,117.96,117.96,10438.0,114.0072,114.0168,113.9299,113.9299,10438.0
2024-12-05 14:20:00,117.96,118.02,117.89,118.01,9128.0,113.9299,113.9878,113.8623,113.9782,9128.0
2024-12-05 14:25:00,117.96,117.97,117.8,117.81,5105.0,113.9299,113.9396,113.7754,113.785,5105.0
2024-12-05 14:30:00,117.81,117.82,117.74,117.78,6869.0,113.785,113.7947,113.7174,113.756,6869.0
2024-12-05 14:35:00,117.75,117.82,117.71,117.78,5279.0,113.7271,113.7947,113.6884,113.756,5279.0
2024-12-05 14:40:00,117.78,117.78,117.59,117.62,7608.0,113.756,113.756,113.5725,113.6015,7608.0
2024-12-05 14:45:00,117.64,117.65,117.58,117.61,9517.0,113.6208,113.6305,113.5629,113.5919,9517.0
2024-12-05 14:50:00,117.62,117.62,117.57,117.58,5970.0,113.6015,113.6015,113.5532,113.5629,5970.0
2024-12-05 14:55:00,117.58,117.59,117.52,117.53,6035.0,113.5629,113.5725,113.5049,113.5146,6035.0
2024-12-05 15:00:00,117.51,117.66,117.5,117.62,11401.0,113.4953,113.6401,113.4856,113.6015,11401.0
2024-12-05 15:05:00,117.59,117.7,117.58,117.69,4947.0,113.5725,113.6788,113.5629,113.6691,4947.0
2024-12-05 15:10:00,117.68,117.75,117.44,117.44,14634.0,113.6595,113.7271,113.4277,113.4277,14634.0
2024-12-05 15:15:00,117.46,117.54,117.44,117.48,8558.0,113.447,113.5242,113.4277,113.4663,8558.0
2024-12-05 15:20:00,117.54,117.64,117.54,117.58,9176.0,113.5242,113.6208,113.5242,113.5629,9176.0
2024-12-05 15:25:00,117.58,117.78,117.56,117.75,11156.0,113.5629,113.756,113.5436,113.7271,11156.0
2024-12-05 15:30:00,117.75,117.75,117.64,117.75,13260.0,113.7271,113.7271,113.6208,113.7271,13260.0
2024-12-05 15:35:00,117.75,118.02,117.72,117.98,15826.0,113.7271,113.9878,113.6981,113.9492,15826.0
2024-12-05 15:40:00,118.0,118.01,117.93,117.97,14005.0,113.9685,113.9782,113.9009,113.9396,14005.0
2024-12-05 15:45:00,117.97,118.03,117.89,117.9,25410.0,113.9396,113.9975,113.8623,113.8719,25410.0
2024-12-05 15:50:00,117.89,117.89,117.64,117.66,47564.0,113.8623,113.8623,113.6208,113.6401,47564.0
2024-12-05 15:55:00,117.67,117.68,117.5,117.65,141397.0,113.6498,113.6595,113.4856,113.6305,141397.0
2024-12-06 09:30:00,116.71,116.87,115.63,116.57,48327.0,112.7226,112.8771,111.6795,112.5874,48327.0
2024-12-06 09:35:00,116.67,117.0,116.65,116.88,8635.0,112.684,113.0027,112.6646,112.8868,8635.0
2024-12-06 09:40:00,116.81,116.87,116.29,116.33,19681.0,112.8192,112.8771,112.3169,112.3556,19681.0
2024-12-06 09:45:00,116.27,116.43,116.02,116.08,37649.0,112.2976,112.4522,112.0562,112.1141,37649.0
2024-12-06 09:50:00,116.04,116.29,115.78,116.0,10084.0,112.0755,112.3169,111.8244,112.0369,10084.0
2024-12-06 09:55:00,116.0,116.22,115.9,116.13,9402.0,112.0369,112.2493,111.9403,112.1624,9402.0
2024-12-06 10:00:00,116.2,116.2,115.74,115.9,21746.0,112.23,112.23,111.7857,111.9403,21746.0
2024-12-06 10:05:00,115.91,116.2,115.85,116.18,12333.0,111.9499,112.23,111.892,112.2107,12333.0
2024-12-06 10:10:00,116.17,116.22,115.91,115.92,6774.0,112.201,112.2493,111.9499,111.9596,6774.0
2024-12-06 10:15:00,116.0,116.16,116.0,116.1,4799.0,112.0369,112.1914,112.0369,112.1334,4799.0
2024-12-06 10:20:00,116.01,116.01,115.89,115.93,2829.0,112.0465,112.0465,111.9306,111.9692,2829.0
2024-12-06 10:25:00,115.96,116.04,115.95,116.04,5435.0,111.9982,112.0755,111.9886,112.0755,5435.0
2024-12-06 10:30:00,116.05,116.14,116.04,116.1,3280.0,112.0851,112.1721,112.0755,112.1334,3280.0
2024-12-06 10:35:00,116.1,116.12,115.98,115.98,3000.0,112.1334,112.1528,112.0175,112.0175,3000.0
2024-12-06 10:40:00,115.98,116.1,115.94,116.1,8980.0,112.0175,112.1334,111.9789,112.1334,8980.0
2024-12-06 10:45:00,116.09,116.15,116.05,116.12,2762.0,112.1238,112.1817,112.0851,112.1528,2762.0
2024-12-06 10:50:00,116.09,116.15,116.03,116.13,7976.0,112.1238,112.1817,112.0658,112.1624,7976.0
2024-12-06 10:55:00,116.15,116.27,116.11,116.27,6293.0,112.1817,112.2976,112.1431,112.2976,6293.0
2024-12-06 11:00:00,116.24,116.31,116.05,116.05,5710.0,112.2687,112.3363,112.0851,112.0851,5710.0
2024-12-06 11:05:00,116.09,116.22,115.89,115.89,8769.0,112.1238,112.2493,111.9306,111.9306,8769.0
2024-12-06 11:10:00,115.9,116.12,115.82,115.86,18858.0,111.9403,112.1528,111.863,111.9016,18858.0
2024-12-06 11:15:00,115.86,115.97,115.81,115.88,11261.0,111.9016,112.0079,111.8533,111.921,11261.0
2024-12-06 11:20:00,115.87,115.96,115.78,115.78,17645.0,111.9113,111.9982,111.8244,111.8244,17645.0
2024-12-06 11:25:00,115.87,115.87,115.69,115.73,15223.0,111.9113,111.9113,111.7374,111.7761,15223.0
2024-12-06 11:30:00,115.73,115.85,115.71,115.72,6323.0,111.7761,111.892,111.7568,111.7664,6323.0
2024-12-06 11:35:00,115.72,115.75,115.44,115.44,6017.0,111.7664,111.7954,111.496,111.496,6017.0
2024-12-06 11:40:00,115.4,115.47,115.35,115.44,5566.0,111.4574,111.525,111.4091,111.496,5566.0
2024-12-06 11:45:00,115.42,115.42,115.38,115.4,3596.0,111.4767,111.4767,111.438,111.4574,3596.0
2024-12-06 11:50:00,115.42,115.43,115.36,115.43,5222.0,111.4767,111.4863,111.4187,111.4863,5222.0
2024-12-06 11:55:00,115.4,115.4,115.33,115.33,6163.0,111.4574,111.4574,111.3897,111.3897,6163.0
2024-12-06 12:00:00,115.36,115.4,115.31,115.34,9267.0,111.4187,111.4574,111.3704,111.3994,9267.0
2024-12-06 12:05:00,115.33,115.51,115.3,115.48,7359.0,111.3897,111.5636,111.3608,111.5346,7359.0
2024-12-06 12:10:00,115.45,115.45,115.28,115.31,5288.0,111.5056,111.5056,111.3415,111.3704,5288.0
2024-12-06 12:15:00,115.32,115.32,115.12,115.19,4900.0,111.3801,111.3801,111.1869,111.2545,4900.0
2024-12-06 12:20:00,115.22,115.29,115.2,115.26,2546.0,111.2835,111.3511,111.2642,111.3221,2546.0
2024-12-06 12:25:00,115.29,115.33,115.24,115.24,3878.0,111.3511,111.3897,111.3028,111.3028,3878.0
2024-12-06 12:30:00,115.24,115.33,115.18,115.19,6356.0,111.3028,111.3897,111.2449,111.2545,6356.0
2024-12-06 12:35:00,115.26,115.26,115.05,115.14,6697.0,111.3221,111.3221,111.1193,111.2062,6697.0
2024-12-06 12:40:00,115.14,115.33,115.14,115.32,3289.0,111.2062,111.3897,111.2062,111.3801,3289.0
2024-12-06 12:45:00,115.31,115.41,115.24,115.4,26350.0,111.3704,111.467,111.3028,111.4574,26350.0
2024-12-06 12:50:00,115.33,115.41,115.28,115.32,9159.0,111.3897,111.467,111.3415,111.3801,9159.0
2024-12-06 12:55:00,115.33,115.57,115.33,115.57,6674.0,111.3897,111.6215,111.3897,111.6215,6674.0
2024-12-06 13:00:00,115.57,115.97,115.57,115.97,11959.0,111.6215,112.0079,111.6215,112.0079,11959.0
2024-12-06 13:05:00,115.94,116.29,115.93,116.06,19294.0,111.9789,112.3169,111.9692,112.0948,19294.0
2024-12-06 13:10:00,116.04,116.04,115.92,116.0,4140.0,112.0755,112.0755,111.9596,112.0369,4140.0
2024-12-06 13:15:00,116.0,116.21,115.98,116.13,22324.0,112.0369,112.2397,112.0175,112.1624,22324.0
2024-12-06 13:20:00,116.09,116.12,115.91,115.91,26420.0,112.1238,112.1528,111.9499,111.9499,26420.0
2024-12-06 13:25:00,115.92,116.06,115.91,115.96,8378.0,111.9596,112.0948,111.9499,111.9982,8378.0
2024-12-06 13:30:00,115.96,115.97,115.8,115.81,4467.0,111.9982,112.0079,111.8437,111.8533,4467.0
2024-12-06 13:35:00,115.81,115.98,115.78,115.94,11967.0,111.8533,112.0175,111.8244,111.9789,11967.0
2024-12-06 13:40:00,115.93,116.06,115.92,116.02,11632.0,111.9692,112.0948,111.9596,112.0562,11632.0
2024-12-06 13:45:00,116.04,116.09,116.0,116.01,4875.0,112.0755,112.1238,112.0369,112.0465,4875.0
2024-12-06 13:50:00,116.05,116.09,116.03,116.07,3829.0,112.0851,112.1238,112.0658,112.1045,3829.0
2024-12-06 13:55:00,116.07,116.08,115.99,116.0,3187.0,112.1045,112.1141,112.0272,112.0369,3187.0
2024-12-06 14:00:00,116.0,116.02,115.97,115.98,8284.0,112.0369,112.0562,112.0079,112.0175,8284.0
2024-12-06 14:05:00,115.98,116.01,115.89,115.94,25883.0,112.0175,112.0465,111.9306,111.9789,25883.0
2024-12-06 14:10:00,115.92,115.94,115.8,115.8,4831.0,111.9596,111.9789,111.8437,111.8437,4831.0
2024-12-06 14:15:00,115.78,115.78,115.74,115.76,4350.0,111.8244,111.8244,111.7857,111.8051,4350.0
2024-12-06 14:20:00,115.73,115.81,115.7,115.74,7143.0,111.7761,111.8533,111.7471,111.7857,7143.0
2024-12-06 14:25:00,115.74,115.86,115.71,115.83,9480.0,111.7857,111.9016,111.7568,111.8727,9480.0
2024-12-06 14:30:00,115.82,115.95,115.82,115.92,11021.0,111.863,111.9886,111.863,111.9596,11021.0
2024-12-06 14:35:00,115.92,116.1,115.92,116.04,7972.0,111.9596,112.1334,111.9596,112.0755,7972.0
2024-12-06 14:40:00,116.03,116.05,116.0,116.03,2907.0,112.0658,112.0851,112.0369,112.0658,2907.0
2024-12-06 14:45:00,116.04,116.13,116.03,116.1,7219.0,112.0755,112.1624,112.0658,112.1334,7219.0
2024-12-06 14:50:00,116.11,116.43,116.1,116.43,7694.0,112.1431,112.4522,112.1334,112.4522,7694.0
2024-12-06 14:55:00,116.4,116.53,116.37,116.39,19862.0,112.4232,112.5487,112.3942,112.4135,19862.0
2024-12-06 15:00:00,116.37,116.39,116.11,116.16,5441.0,112.3942,112.4135,112.1431,112.1914,5441.0
2024-12-06 15:05:00,116.14,116.22,116.13,116.2,9459.0,112.1721,112.2493,112.1624,112.23,9459.0
2024-12-06 15:10:00,116.19,116.2,116.11,116.15,4159.0,112.2204,112.23,112.1431,112.1817,4159.0
2024-12-06 15:15:00,116.17,116.19,115.95,115.95,6782.0,112.201,112.2204,111.9886,111.9886,6782.0
2024-12-06 15:20:00,115.97,116.27,115.97,116.27,11726.0,112.0079,112.2976,112.0079,112.2976,11726.0
2024-12-06 15:25:00,116.28,116.28,116.21,116.22,9080.0,112.3073,112.3073,112.2397,112.2493,9080.0
2024-12-06 15:30:00,116.21,116.23,116.19,116.19,10776.0,112.2397,112.259,112.2204,112.2204,10776.0
2024-12-06 15:35:00,116.17,116.2,116.06,116.1,9312.0,112.201,112.23,112.0948,112.1334,9312.0
2024-12-06 15:40:00,116.1,116.12,116.03,116.04,4677.0,112.1334,112.1528,112.0658,112.0755,4677.0
2024-12-06 15:45:00,116.02,116.16,115.99,116.09,11069.0,112.0562,112.1914,112.0272,112.1238,11069.0
2024-12-06 15:50:00,116.08,116.12,115.94,115.98,19011.0,112.1141,112.1528,111.9789,112.0175,19011.0
2024-12-06 15:55:00,115.94,116.08,115.85,115.91,74956.0,111.9789,112.1141,111.892,111.9499,74956.0
2024-12-09 09:30:00,115.87,116.3,115.06,116.01,48455.0,111.9113,112.3266,111.129,112.0465,48455.0
2024-12-09 09:35:00,115.84,116.26,115.84,116.23,2691.0,111.8823,112.288,111.8823,112.259,2691.0
2024-12-09 09:40:00,116.13,116.46,116.13,116.25,6651.0,112.1624,112.4811,112.1624,112.2783,6651.0
2024-12-09 09:45:00,116.25,116.4,116.22,116.33,7136.0,112.2783,112.4232,112.2493,112.3556,7136.0
2024-12-09 09:50:00,116.37,116.43,115.95,115.99,5570.0,112.3942,112.4522,111.9886,112.0272,5570.0
2024-12-09 09:55:00,115.97,116.21,115.97,116.21,7173.0,112.0079,112.2397,112.0079,112.2397,7173.0
2024-12-09 10:00:00,116.22,116.22,115.66,115.71,25492.0,112.2493,112.2493,111.7085,111.7568,25492.0
2024-12-09 10:05:00,115.72,115.84,115.59,115.79,11684.0,111.7664,111.8823,111.6409,111.834,11684.0
2024-12-09 10:10:00,115.82,115.99,115.79,115.98,5454.0,111.863,112.0272,111.834,112.0175,5454.0
2024-12-09 10:15:00,115.94,115.94,115.66,115.89,8720.0,111.9789,111.9789,111.7085,111.9306,8720.0
2024-12-09 10:20:00,115.85,115.96,115.85,115.9,6863.0,111.892,111.9982,111.892,111.9403,6863.0
2024-12-09 10:25:00,115.89,115.98,115.86,115.98,6178.0,111.9306,112.0175,111.9016,112.0175,6178.0
2024-12-09 10:30:00,115.96,115.96,115.85,115.91,6081.0,111.9982,111.9982,111.892,111.9499,6081.0
2024-12-09 10:35:00,115.9,115.92,115.77,115.9,11308.0,111.9403,111.9596,111.8147,111.9403,11308.0
2024-12-09 10:40:00,115.87,115.93,115.74,115.91,10046.0,111.9113,111.9692,111.7857,111.9499,10046.0
2024-12-09 10:45:00,115.91,115.95,115.66,115.71,21225.0,111.9499,111.9886,111.7085,111.7568,21225.0
2024-12-09 10:50:00,115.71,115.71,115.3,115.33,8617.0,111.7568,111.7568,111.3608,111.3897,8617.0
2024-12-09 10:55:00,115.32,115.47,115.32,115.46,2716.0,111.3801,111.525,111.3801,111.5153,2716.0
2024-12-09 11:00:00,115.51,115.54,115.42,115.53,19615.0,111.5636,111.5926,111.4767,111.5829,19615.0
2024-12-09 11:05:00,115.54,115.61,115.45,115.61,11525.0,111.5926,111.6602,111.5056,111.6602,11525.0
2024-12-09 11:10:00,115.58,115.58,115.35,115.42,11162.0,111.6312,111.6312,111.4091,111.4767,11162.0
2024-12-09 11:15:00,115.43,115.43,115.22,115.24,5907.0,111.4863,111.4863,111.2835,111.3028,5907.0
2024-12-09 11:20:00,115.24,115.31,115.2,115.25,7322.0,111.3028,111.3704,111.2642,111.3125,7322.0
2024-12-09 11:25:00,115.23,115.28,115.21,115.25,700.0,111.2932,111.3415,111.2738,111.3125,700.0
2024-12-09 11:30:00,115.18,115.2,115.06,115.09,3200.0,111.2449,111.2642,111.129,111.1579,3200.0
2024-12-09 11:35:00,115.1,115.16,115.06,115.1,1900.0,111.1676,111.2256,111.129,111.1676,1900.0
2024-12-09 11:40:00,115.14,115.29,115.14,115.25,3100.0,111.2062,111.3511,111.2062,111.3125,3100.0
2024-12-09 11:45:00,115.28,115.38,115.22,115.22,7537.0,111.3415,111.438,111.2835,111.2835,7537.0
2024-12-09 11:50:00,115.22,115.23,115.14,115.22,4190.0,111.2835,111.2932,111.2062,111.2835,4190.0
2024-12-09 11:55:00,115.19,115.21,115.14,115.2,4596.0,111.2545,111.2738,111.2062,111.2642,4596.0
2024-12-09 12:00:00,115.19,115.19,115.01,115.11,5603.0,111.2545,111.2545,111.0807,111.1773,5603.0
2024-12-09 12:05:00,115.1,115.14,115.04,115.14,6010.0,111.1676,111.2062,111.1097,111.2062,6010.0
2024-12-09 12:10:00,115.14,115.34,115.13,115.26,5227.0,111.2062,111.3994,111.1966,111.3221,5227.0
2024-12-09 12:15:00,115.29,115.41,115.26,115.38,3617.0,111.3511,111.467,111.3221,111.438,3617.0
2024-12-09 12:20:00,115.38,115.4,115.25,115.26,3852.0,111.438,111.4574,111.3125,111.3221,3852.0
2024-12-09 12:25:00,115.26,115.32,115.23,115.32,5434.0,111.3221,111.3801,111.2932,111.3801,5434.0
2024-12-09 12:30:00,115.31,115.31,115.12,115.13,2340.0,111.3704,111.3704,111.1869,111.1966,2340.0
2024-12-09 12:35:00,115.12,115.3,115.11,115.28,3728.0,111.1869,111.3608,111.1773,111.3415,3728.0
2024-12-09 12:40:00,115.3,115.3,115.21,115.22,1908.0,111.3608,111.3608,111.2738,111.2835,1908.0
2024-12-09 12:45:00,115.22,115.23,115.08,115.2,9372.0,111.2835,111.2932,111.1483,111.2642,9372.0
2024-12-09 12:50:00,115.19,115.2,115.08,115.09,2881.0,111.2545,111.2642,111.1483,111.1579,2881.0
2024-12-09 12:55:00,115.06,115.1,115.02,115.05,700.0,111.129,111.1676,111.0903,111.1193,700.0
2024-12-09 13:00:00,115.02,115.19,115.0,115.19,3854.0,111.0903,111.2545,111.071,111.2545,3854.0
2024-12-09 13:05:00,115.17,115.21,115.15,115.16,1600.0,111.2352,111.2738,111.2159,111.2256,1600.0
2024-12-09 13:10:00,115.11,115.14,115.09,115.09,4453.0,111.1773,111.2062,111.1579,111.1579,4453.0
2024-12-09 13:15:00,115.1,115.17,115.09,115.16,2200.0,111.1676,111.2352,111.1579,111.2256,2200.0
2024-12-09 13:20:00,115.16,115.22,115.15,115.15,6052.0,111.2256,111.2835,111.2159,111.2159,6052.0
2024-12-09 13:25:00,115.16,115.18,115.1,115.11,1214.0,111.2256,111.2449,111.1676,111.1773,1214.0
2024-12-09 13:30:00,115.12,115.18,115.01,115.01,5707.0,111.1869,111.2449,111.0807,111.0807,5707.0
2024-12-09 13:35:00,115.0,115.04,114.92,115.04,5674.0,111.071,111.1097,110.9938,111.1097,5674.0
2024-12-09 13:40:00,115.12,115.2,115.12,115.15,4474.0,111.1869,111.2642,111.1869,111.2159,4474.0
2024-12-09 13:45:00,115.16,115.31,115.16,115.27,4721.0,111.2256,111.3704,111.2256,111.3318,4721.0
2024-12-09 13:50:00,115.26,115.3,115.19,115.19,3370.0,111.3221,111.3608,111.2545,111.2545,3370.0
2024-12-09 13:55:00,115.18,115.19,115.13,115.13,4156.0,111.2449,111.2545,111.1966,111.1966,4156.0
2024-12-09 14:00:00,115.08,115.08,114.92,114.93,1894.0,111.1483,111.1483,110.9938,111.0034,1894.0
2024-12-09 14:05:00,114.96,114.98,114.89,114.95,8559.0,111.0324,111.0517,110.9648,111.0227,8559.0
2024-12-09 14:10:00,114.97,115.02,114.89,115.02,2423.0,111.042,111.0903,110.9648,111.0903,2423.0
2024-12-09 14:15:00,115.02,115.11,114.95,115.11,4115.0,111.0903,111.1773,111.0227,111.1773,4115.0
2024-12-09 14:20:00,115.07,115.16,115.06,115.16,2995.0,111.1386,111.2256,111.129,111.2256,2995.0
2024-12-09 14:25:00,115.13,115.22,115.08,115.1,5859.0,111.1966,111.2835,111.1483,111.1676,5859.0
2024-12-09 14:30:00,115.09,115.1,114.94,115.01,6480.0,111.1579,111.1676,111.0131,111.0807,6480.0
2024-12-09 14:35:00,115.01,115.1,114.97,115.06,15696.0,111.0807,111.1676,111.042,111.129,15696.0
2024-12-09 14:40:00,115.05,115.05,114.95,114.97,6182.0,111.1193,111.1193,111.0227,111.042,6182.0
2024-12-09 14:45:00,114.99,115.12,114.95,115.11,12649.0,111.0614,111.1869,111.0227,111.1773,12649.0
2024-12-09 14:50:00,115.07,115.16,115.04,115.16,6470.0,111.1386,111.2256,111.1097,111.2256,6470.0
2024-12-09 14:55:00,115.17,115.17,115.08,115.09,7222.0,111.2352,111.2352,111.1483,111.1579,7222.0
2024-12-09 15:00:00,115.09,115.1,114.95,114.96,6022.0,111.1579,111.1676,111.0227,111.0324,6022.0
2024-12-09 15:05:00,114.97,115.11,114.95,115.11,5337.0,111.042,111.1773,111.0227,111.1773,5337.0
2024-12-09 15:10:00,115.14,115.14,115.06,115.09,5606.0,111.2062,111.2062,111.129,111.1579,5606.0
2024-12-09 15:15:00,115.09,115.23,115.09,115.21,4391.0,111.1579,111.2932,111.1579,111.2738,4391.0
2024-12-09 15:20:00,115.21,115.27,115.14,115.14,8929.0,111.2738,111.3318,111.2062,111.2062,8929.0
2024-12-09 15:25:00,115.14,115.22,115.11,115.22,6618.0,111.2062,111.2835,111.1773,111.2835,6618.0
2024-12-09 15:30:00,115.2,115.22,115.12,115.12,8420.0,111.2642,111.2835,111.1869,111.1869,8420.0
2024-12-09 15:35:00,115.14,115.15,115.02,115.03,8763.0,111.2062,111.2159,111.0903,111.1,8763.0
2024-12-09 15:40:00,115.03,115.08,114.98,114.99,16634.0,111.1,111.1483,111.0517,111.0614,16634.0
2024-12-09 15:45:00,114.98,115.01,114.92,114.98,11928.0,111.0517,111.0807,110.9938,111.0517,11928.0
2024-12-09 15:50:00,115.0,115.06,114.69,114.76,23863.0,111.071,111.129,110.7716,110.8392,23863.0
2024-12-09 15:55:00,114.78,114.93,114.78,114.83,82678.0,110.8585,111.0034,110.8585,110.9068,82678.0
2024-12-10 09:30:00,114.84,114.84,114.16,114.16,35346.0,110.9165,110.9165,110.2597,110.2597,35346.0
2024-12-10 09:35:00,114.18,114.21,113.74,113.98,15872.0,110.279,110.308,109.8541,110.0859,15872.0
2024-12-10 09:40:00,113.98,114.09,113.71,114.07,13458.0,110.0859,110.1921,109.8251,110.1728,13458.0
2024-12-10 09:45:00,114.17,114.29,113.99,114.04,5663.0,110.2694,110.3853,110.0955,110.1438,5663.0
2024-12-10 09:50:00,113.99,114.04,113.63,113.86,5614.0,110.0955,110.1438,109.7478,109.97,5614.0
2024-12-10 09:55:00,113.86,114.19,113.86,114.17,5266.0,109.97,110.2887,109.97,110.2694,5266.0
2024-12-10 10:00:00,114.13,114.13,113.72,113.72,2742.0,110.2307,110.2307,109.8348,109.8348,2742.0
2024-12-10 10:05:00,113.63,113.72,113.47,113.48,4768.0,109.7478,109.8348,109.5933,109.603,4768.0
2024-12-10 10:10:00,113.47,113.76,113.47,113.7,8446.0,109.5933,109.8734,109.5933,109.8154,8446.0
2024-12-10 10:15:00,113.7,113.87,113.7,113.8,4030.0,109.8154,109.9796,109.8154,109.912,4030.0
2024-12-10 10:20:00,113.86,113.94,113.78,113.89,11638.0,109.97,110.0472,109.8927,109.9989,11638.0
2024-12-10 10:25:00,113.92,114.1,113.92,114.05,7771.0,110.0279,110.2018,110.0279,110.1535,7771.0
2024-12-10 10:30:00,114.1,114.3,114.06,114.3,4228.0,110.2018,110.3949,110.1631,110.3949,4228.0
2024-12-10 10:35:00,114.39,114.44,114.3,114.35,9746.0,110.4819,110.5302,110.3949,110.4432,9746.0
2024-12-10 10:40:00,114.34,114.4,114.32,114.37,4022.0,110.4336,110.4915,110.4143,110.4625,4022.0
2024-12-10 10:45:00,114.37,114.6,114.32,114.54,16538.0,110.4625,110.6847,110.4143,110.6267,16538.0
2024-12-10 10:50:00,114.54,114.71,114.53,114.61,12156.0,110.6267,110.7909,110.6171,110.6943,12156.0
2024-12-10 10:55:00,114.66,114.7,114.55,114.65,14383.0,110.7426,110.7813,110.6364,110.733,14383.0
2024-12-10 11:00:00,114.65,114.89,114.65,114.89,4629.0,110.733,110.9648,110.733,110.9648,4629.0
2024-12-10 11:05:00,114.83,115.0,114.75,114.99,5679.0,110.9068,111.071,110.8296,111.0614,5679.0
2024-12-10 11:10:00,114.89,114.97,114.85,114.94,5407.0,110.9648,111.042,110.9261,111.0131,5407.0
2024-12-10 11:15:00,114.95,115.11,114.82,114.82,6060.0,111.0227,111.1773,110.8972,110.8972,6060.0
2024-12-10 11:20:00,114.9,114.9,114.73,114.77,2155.0,110.9744,110.9744,110.8102,110.8489,2155.0
2024-12-10 11:25:00,114.8,114.91,114.74,114.91,7157.0,110.8779,110.9841,110.8199,110.9841,7157.0
2024-12-10 11:30:00,114.9,115.02,114.84,115.02,4336.0,110.9744,111.0903,110.9165,111.0903,4336.0
2024-12-10 11:35:00,114.98,115.1,114.93,115.03,4615.0,111.0517,111.1676,111.0034,111.1,4615.0
2024-12-10 11:40:00,114.98,115.16,114.98,115.16,4824.0,111.0517,111.2256,111.0517,111.2256,4824.0
2024-12-10 11:45:00,115.07,115.07,114.88,114.88,1784.0,111.1386,111.1386,110.9551,110.9551,1784.0
2024-12-10 11:50:00,114.84,114.88,114.73,114.78,2824.0,110.9165,110.9551,110.8102,110.8585,2824.0
2024-12-10 11:55:00,114.72,114.78,114.68,114.72,2184.0,110.8006,110.8585,110.762,110.8006,2184.0
2024-12-10 12:00:00,114.72,114.75,114.61,114.71,2992.0,110.8006,110.8296,110.6943,110.7909,2992.0
2024-12-10 12:05:00,114.73,114.78,114.68,114.78,2664.0,110.8102,110.8585,110.762,110.8585,2664.0
2024-12-10 12:10:00,114.83,114.95,114.78,114.79,1526.0,110.9068,111.0227,110.8585,110.8682,1526.0
2024-12-10 12:15:00,114.81,114.81,114.71,114.71,1605.0,110.8875,110.8875,110.7909,110.7909,1605.0
2024-12-10 12:20:00,114.7,114.75,114.56,114.59,3256.0,110.7813,110.8296,110.6461,110.675,3256.0
2024-12-10 12:25:00,114.56,114.68,114.54,114.66,4794.0,110.6461,110.762,110.6267,110.7426,4794.0
2024-12-10 12:30:00,114.64,114.79,114.64,114.79,1905.0,110.7233,110.8682,110.7233,110.8682,1905.0
2024-12-10 12:35:00,114.77,114.77,114.66,114.73,4716.0,110.8489,110.8489,110.7426,110.8102,4716.0
2024-12-10 12:40:00,114.73,114.83,114.64,114.66,13323.0,110.8102,110.9068,110.7233,110.7426,13323.0
2024-12-10 12:45:00,114.62,115.03,114.57,114.99,16262.0,110.704,111.1,110.6557,111.0614,16262.0
2024-12-10 12:50:00,115.02,115.33,115.02,115.12,8363.0,111.0903,111.3897,111.0903,111.1869,8363.0
2024-12-10 12:55:00,115.14,115.26,115.1,115.22,19258.0,111.2062,111.3221,111.1676,111.2835,19258.0
2024-12-10 13:00:00,115.19,115.32,115.18,115.24,9960.0,111.2545,111.3801,111.2449,111.3028,9960.0
2024-12-10 13:05:00,115.23,115.46,115.2,115.42,8682.0,111.2932,111.5153,111.2642,111.4767,8682.0
2024-12-10 13:10:00,115.44,115.6,115.4,115.55,10080.0,111.496,111.6505,111.4574,111.6022,10080.0
2024-12-10 13:15:00,115.6,115.79,115.59,115.74,19100.0,111.6505,111.834,111.6409,111.7857,19100.0
2024-12-10 13:20:00,115.72,115.81,115.71,115.76,5453.0,111.7664,111.8533,111.7568,111.8051,5453.0
2024-12-10 13:25:00,115.78,115.98,115.72,115.76,18697.0,111.8244,112.0175,111.7664,111.8051,18697.0
2024-12-10 13:30:00,115.77,115.77,115.58,115.66,7119.0,111.8147,111.8147,111.6312,111.7085,7119.0
2024-12-10 13:35:00,115.65,115.78,115.64,115.76,5057.0,111.6988,111.8244,111.6892,111.8051,5057.0
2024-12-10 13:40:00,115.8,115.88,115.65,115.71,17927.0,111.8437,111.921,111.6988,111.7568,17927.0
2024-12-10 13:45:00,115.72,115.84,115.6,115.84,10472.0,111.7664,111.8823,111.6505,111.8823,10472.0
2024-12-10 13:50:00,115.84,115.85,115.72,115.78,8024.0,111.8823,111.892,111.7664,111.8244,8024.0
2024-12-10 13:55:00,115.78,115.85,115.69,115.77,3608.0,111.8244,111.892,111.7374,111.8147,3608.0
2024-12-10 14:00:00,115.76,115.83,115.71,115.81,5400.0,111.8051,111.8727,111.7568,111.8533,5400.0
2024-12-10 14:05:00,115.8,115.96,115.71,115.96,27334.0,111.8437,111.9982,111.7568,111.9982,27334.0
2024-12-10 14:10:00,115.96,116.03,115.91,115.94,8498.0,111.9982,112.0658,111.9499,111.9789,8498.0
2024-12-10 14:15:00,115.94,116.17,115.9,116.17,8914.0,111.9789,112.201,111.9403,112.201,8914.0
2024-12-10 14:20:00,116.18,116.26,116.14,116.26,4856.0,112.2107,112.288,112.1721,112.288,4856.0
2024-12-10 14:25:00,116.25,116.34,116.22,116.34,4841.0,112.2783,112.3652,112.2493,112.3652,4841.0
2024-12-10 14:30:00,116.36,116.43,116.27,116.43,11848.0,112.3846,112.4522,112.2976,112.4522,11848.0
2024-12-10 14:35:00,116.43,116.56,116.39,116.55,5956.0,112.4522,112.5777,112.4135,112.5681,5956.0
2024-12-10 14:40:00,116.55,116.64,116.52,116.62,5917.0,112.5681,112.655,112.5391,112.6357,5917.0
2024-12-10 14:45:00,116.61,116.62,116.41,116.42,5668.0,112.626,112.6357,112.4328,112.4425,5668.0
2024-12-10 14:50:00,116.43,116.59,116.35,116.35,7651.0,112.4522,112.6067,112.3749,112.3749,7651.0
2024-12-10 14:55:00,116.34,116.49,116.31,116.46,5937.0,112.3652,112.5101,112.3363,112.4811,5937.0
2024-12-10 15:00:00,116.46,116.47,116.3,116.36,7525.0,112.4811,112.4908,112.3266,112.3846,7525.0
2024-12-10 15:05:00,116.39,116.4,116.25,116.28,7806.0,112.4135,112.4232,112.2783,112.3073,7806.0
2024-12-10 15:10:00,116.25,116.25,116.02,116.02,5680.0,112.2783,112.2783,112.0562,112.0562,5680.0
2024-12-10 15:15:00,116.03,116.11,116.0,116.09,4061.0,112.0658,112.1431,112.0369,112.1238,4061.0
2024-12-10 15:20:00,116.08,116.1,115.81,115.82,7444.0,112.1141,112.1334,111.8533,111.863,7444.0
2024-12-10 15:25:00,115.84,115.87,115.72,115.84,11106.0,111.8823,111.9113,111.7664,111.8823,11106.0
2024-12-10 15:30:00,115.84,115.84,115.64,115.74,19193.0,111.8823,111.8823,111.6892,111.7857,19193.0
2024-12-10 15:35:00,115.73,115.8,115.51,115.58,14966.0,111.7761,111.8437,111.5636,111.6312,14966.0
2024-12-10 15:40:00,115.56,115.67,115.54,115.57,7608.0,111.6119,111.7181,111.5926,111.6215,7608.0
2024-12-10 15:45:00,115.59,115.61,115.51,115.56,8747.0,111.6409,111.6602,111.5636,111.6119,8747.0
2024-12-10 15:50:00,115.53,115.55,115.31,115.33,16383.0,111.5829,111.6022,111.3704,111.3897,16383.0
2024-12-10 15:55:00,115.37,115.48,115.29,115.44,84999.0,111.4284,111.5346,111.3511,111.496,84999.0
2024-12-11 09:30:00,116.29,116.37,116.0,116.29,18552.0,112.3169,112.3942,112.0369,112.3169,18552.0
2024-12-11 09:35:00,116.29,116.5,116.1,116.36,4839.0,112.3169,112.5198,112.1334,112.3846,4839.0
2024-12-11 09:40:00,116.3,116.71,116.27,116.48,5482.0,112.3266,112.7226,112.2976,112.5005,5482.0
2024-12-11 09:45:00,116.44,116.46,116.29,116.36,9290.0,112.4618,112.4811,112.3169,112.3846,9290.0
2024-12-11 09:50:00,116.34,116.45,116.16,116.29,12643.0,112.3652,112.4715,112.1914,112.3169,12643.0
2024-12-11 09:55:00,116.3,116.49,116.25,116.35,14462.0,112.3266,112.5101,112.2783,112.3749,14462.0
2024-12-11 10:00:00,116.31,116.4,116.17,116.23,3736.0,112.3363,112.4232,112.201,112.259,3736.0
2024-12-11 10:05:00,116.29,116.38,116.15,116.28,8907.0,112.3169,112.4039,112.1817,112.3073,8907.0
2024-12-11 10:10:00,116.26,116.47,116.26,116.38,13492.0,112.288,112.4908,112.288,112.4039,13492.0
2024-12-11 10:15:00,116.31,116.6,116.3,116.57,10971.0,112.3363,112.6164,112.3266,112.5874,10971.0
2024-12-11 10:20:00,116.57,116.86,116.57,116.78,6848.0,112.5874,112.8675,112.5874,112.7902,6848.0
2024-12-11 10:25:00,116.73,116.8,116.66,116.8,8685.0,112.7419,112.8095,112.6743,112.8095,8685.0
2024-12-11 10:30:00,116.79,116.79,116.67,116.69,16503.0,112.7999,112.7999,112.684,112.7033,16503.0
2024-12-11 10:35:00,116.68,116.73,116.58,116.67,7165.0,112.6936,112.7419,112.597,112.684,7165.0
2024-12-11 10:40:00,116.7,116.84,116.7,116.71,7397.0,112.7129,112.8482,112.7129,112.7226,7397.0
2024-12-11 10:45:00,116.71,116.72,116.55,116.6,7259.0,112.7226,112.7323,112.5681,112.6164,7259.0
2024-12-11 10:50:00,116.62,116.63,116.51,116.52,4676.0,112.6357,112.6453,112.5294,112.5391,4676.0
2024-12-11 10:55:00,116.49,116.55,116.38,116.38,12035.0,112.5101,112.5681,112.4039,112.4039,12035.0
2024-12-11 11:00:00,116.41,116.41,116.24,116.24,6282.0,112.4328,112.4328,112.2687,112.2687,6282.0
2024-12-11 11:05:00,116.19,116.26,116.14,116.2,5801.0,112.2204,112.288,112.1721,112.23,5801.0
2024-12-11 11:10:00,116.2,116.26,116.18,116.25,6344.0,112.23,112.288,112.2107,112.2783,6344.0
2024-12-11 11:15:00,116.27,116.37,116.25,116.36,6879.0,112.2976,112.3942,112.2783,112.3846,6879.0
2024-12-11 11:20:00,116.36,116.48,116.33,116.34,7917.0,112.3846,112.5005,112.3556,112.3652,7917.0
2024-12-11 11:25:00,116.36,116.37,116.21,116.27,6166.0,112.3846,112.3942,112.2397,112.2976,6166.0
2024-12-11 11:30:00,116.27,116.33,116.2,116.33,3238.0,112.2976,112.3556,112.23,112.3556,3238.0
2024-12-11 11:35:00,116.32,116.53,116.3,116.53,1873.0,112.3459,112.5487,112.3266,112.5487,1873.0
2024-12-11 11:40:00,116.56,116.68,116.55,116.66,2329.0,112.5777,112.6936,112.5681,112.6743,2329.0
2024-12-11 11:45:00,116.67,116.8,116.58,116.62,8686.0,112.684,112.8095,112.597,112.6357,8686.0
2024-12-11 11:50:00,116.59,116.59,116.44,116.47,3302.0,112.6067,112.6067,112.4618,112.4908,3302.0
2024-12-11 11:55:00,116.46,116.47,116.35,116.38,5015.0,112.4811,112.4908,112.3749,112.4039,5015.0
2024-12-11 12:00:00,116.39,116.4,116.34,116.39,2628.0,112.4135,112.4232,112.3652,112.4135,2628.0
2024-12-11 12:05:00,116.36,116.39,116.34,116.37,4266.0,112.3846,112.4135,112.3652,112.3942,4266.0
2024-12-11 12:10:00,116.38,116.39,116.22,116.23,5183.0,112.4039,112.4135,112.2493,112.259,5183.0
2024-12-11 12:15:00,116.22,116.23,116.15,116.18,5100.0,112.2493,112.259,112.1817,112.2107,5100.0
2024-12-11 12:20:00,116.19,116.22,116.17,116.19,2591.0,112.2204,112.2493,112.201,112.2204,2591.0
2024-12-11 12:25:00,116.21,116.22,116.15,116.19,9172.0,112.2397,112.2493,112.1817,112.2204,9172.0
2024-12-11 12:30:00,116.17,116.23,116.13,116.17,5316.0,112.201,112.259,112.1624,112.201,5316.0
2024-12-11 12:35:00,116.19,116.2,115.97,116.04,4949.0,112.2204,112.23,112.0079,112.0755,4949.0
2024-12-11 12:40:00,116.03,116.12,116.02,116.08,16592.0,112.0658,112.1528,112.0562,112.1141,16592.0
2024-12-11 12:45:00,116.1,116.27,116.1,116.25,3793.0,112.1334,112.2976,112.1334,112.2783,3793.0
2024-12-11 12:50:00,116.25,116.3,116.13,116.13,4949.0,112.2783,112.3266,112.1624,112.1624,4949.0
2024-12-11 12:55:00,116.11,116.25,116.06,116.24,3974.0,112.1431,112.2783,112.0948,112.2687,3974.0
2024-12-11 13:00:00,116.21,116.33,116.21,116.31,1900.0,112.2397,112.3556,112.2397,112.3363,1900.0
2024-12-11 13:05:00,116.3,116.36,116.3,116.32,1100.0,112.3266,112.3846,112.3266,112.3459,1100.0
2024-12-11 13:10:00,116.29,116.44,116.23,116.44,3652.0,112.3169,112.4618,112.259,112.4618,3652.0
2024-12-11 13:15:00,116.42,116.44,116.38,116.4,2720.0,112.4425,112.4618,112.4039,112.4232,2720.0
2024-12-11 13:20:00,116.38,116.43,116.31,116.36,9514.0,112.4039,112.4522,112.3363,112.3846,9514.0
2024-12-11 13:25:00,116.36,116.37,116.33,116.36,2876.0,112.3846,112.3942,112.3556,112.3846,2876.0
2024-12-11 13:30:00,116.37,116.37,116.25,116.28,4760.0,112.3942,112.3942,112.2783,112.3073,4760.0
2024-12-11 13:35:00,116.26,116.28,116.21,116.22,2634.0,112.288,112.3073,112.2397,112.2493,2634.0
2024-12-11 13:40:00,116.23,116.24,116.16,116.19,5294.0,112.259,112.2687,112.1914,112.2204,5294.0
2024-12-11 13:45:00,116.2,116.2,116.07,116.07,4030.0,112.23,112.23,112.1045,112.1045,4030.0
2024-12-11 13:50:00,116.08,116.11,115.97,115.97,2297.0,112.1141,112.1431,112.0079,112.0079,2297.0
2024-12-11 13:55:00,115.98,116.03,115.95,116.02,4216.0,112.0175,112.0658,111.9886,112.0562,4216.0
2024-12-11 14:00:00,116.0,116.13,115.97,116.13,12175.0,112.0369,112.1624,112.0079,112.1624,12175.0
2024-12-11 14:05:00,116.14,116.27,116.14,116.23,3346.0,112.1721,112.2976,112.1721,112.259,3346.0
2024-12-11 14:10:00,116.22,116.46,116.22,116.45,6542.0,112.2493,112.4811,112.2493,112.4715,6542.0
2024-12-11 14:15:00,116.44,116.46,116.44,116.45,2800.0,112.4618,112.4811,112.4618,112.4715,2800.0
2024-12-11 14:20:00,116.46,116.48,116.34,116.39,6752.0,112.4811,112.5005,112.3652,112.4135,6752.0
2024-12-11 14:25:00,116.4,116.45,116.4,116.44,3708.0,112.4232,112.4715,112.4232,112.4618,3708.0
2024-12-11 14:30:00,116.45,116.48,116.41,116.41,7119.0,112.4715,112.5005,112.4328,112.4328,7119.0
2024-12-11 14:35:00,116.43,116.45,116.33,116.45,5928.0,112.4522,112.4715,112.3556,112.4715,5928.0
2024-12-11 14:40:00,116.45,116.48,116.34,116.34,5480.0,112.4715,112.5005,112.3652,112.3652,5480.0
2024-12-11 14:45:00,116.37,116.41,116.29,116.3,6200.0,112.3942,112.4328,112.3169,112.3266,6200.0
2024-12-11 14:50:00,116.3,116.38,116.29,116.38,3798.0,112.3266,112.4039,112.3169,112.4039,3798.0
2024-12-11 14:55:00,116.38,116.43,116.38,116.41,3876.0,112.4039,112.4522,112.4039,112.4328,3876.0
2024-12-11 15:00:00,116.41,116.47,116.39,116.39,4005.0,112.4328,112.4908,112.4135,112.4135,4005.0
2024-12-11 15:05:00,116.4,116.4,116.3,116.4,6644.0,112.4232,112.4232,112.3266,112.4232,6644.0
2024-12-11 15:10:00,116.38,116.38,116.3,116.3,5859.0,112.4039,112.4039,112.3266,112.3266,5859.0
2024-12-11 15:15:00,116.29,116.35,116.24,116.31,12658.0,112.3169,112.3749,112.2687,112.3363,12658.0
2024-12-11 15:20:00,116.29,116.29,116.12,116.23,6966.0,112.3169,112.3169,112.1528,112.259,6966.0
2024-12-11 15:25:00,116.21,116.26,116.17,116.18,5126.0,112.2397,112.288,112.201,112.2107,5126.0
2024-12-11 15:30:00,116.17,116.17,116.06,116.09,6428.0,112.201,112.201,112.0948,112.1238,6428.0
2024-12-11 15:35:00,116.05,116.14,116.05,116.14,5377.0,112.0851,112.1721,112.0851,112.1721,5377.0
2024-12-11 15:40:00,116.12,116.14,116.04,116.04,8401.0,112.1528,112.1721,112.0755,112.0755,8401.0
2024-12-11 15:45:00,116.04,116.08,115.98,116.01,14939.0,112.0755,112.1141,112.0175,112.0465,14939.0
2024-12-11 15:50:00,116.01,116.01,115.67,115.98,47001.0,112.0465,112.0465,111.7181,112.0175,47001.0
2024-12-11 15:55:00,115.98,116.02,115.81,115.84,61071.0,112.0175,112.0562,111.8533,111.8823,61071.0
2024-12-12 09:30:00,115.78,115.91,114.08,114.31,41888.0,111.8244,111.9499,110.1825,110.4046,41888.0
2024-12-12 09:35:00,114.12,114.14,112.07,112.23,46244.0,110.2211,110.2404,108.2411,108.3957,46244.0
2024-12-12 09:40:00,112.39,112.45,111.9,112.19,28292.0,108.5502,108.6081,108.0769,108.357,28292.0
2024-12-12 09:45:00,112.22,112.39,111.71,112.32,29173.0,108.386,108.5502,107.8934,108.4826,29173.0
2024-12-12 09:50:00,112.47,112.79,112.43,112.79,19034.0,108.6275,108.9365,108.5888,108.9365,19034.0
2024-12-12 09:55:00,112.8,112.97,112.55,112.86,6290.0,108.9462,109.1104,108.7047,109.0041,6290.0
2024-12-12 10:00:00,112.8,112.9,112.38,112.59,17481.0,108.9462,109.0428,108.5405,108.7434,17481.0
2024-12-12 10:05:00,112.4,112.51,112.22,112.38,9053.0,108.5599,108.6661,108.386,108.5405,9053.0
2024-12-12 10:10:00,112.53,113.02,112.43,112.96,5940.0,108.6854,109.1587,108.5888,109.1007,5940.0
2024-12-12 10:15:00,112.96,113.32,112.96,113.32,11870.0,109.1007,109.4484,109.1007,109.4484,11870.0
2024-12-12 10:20:00,113.34,113.41,112.94,113.09,29402.0,109.4677,109.5353,109.0814,109.2263,29402.0
2024-12-12 10:25:00,112.94,113.07,112.71,112.72,7338.0,109.0814,109.207,108.8593,108.8689,7338.0
2024-12-12 10:30:00,112.72,112.91,112.72,112.89,9351.0,108.8689,109.0524,108.8689,109.0331,9351.0
2024-12-12 10:35:00,112.89,113.07,112.79,113.07,7110.0,109.0331,109.207,108.9365,109.207,7110.0
2024-12-12 10:40:00,112.98,112.98,112.75,112.75,5882.0,109.12,109.12,108.8979,108.8979,5882.0
2024-12-12 10:45:00,112.76,112.94,112.72,112.88,8386.0,108.9076,109.0814,108.8689,109.0235,8386.0
2024-12-12 10:50:00,112.88,112.96,112.85,112.93,12168.0,109.0235,109.1007,108.9945,109.0717,12168.0
2024-12-12 10:55:00,112.96,113.32,112.96,113.32,2102.0,109.1007,109.4484,109.1007,109.4484,2102.0
2024-12-12 11:00:00,113.31,113.31,113.13,113.22,10310.0,109.4388,109.4388,109.2649,109.3518,10310.0
2024-12-12 11:05:00,113.22,113.36,113.16,113.36,2600.0,109.3518,109.4871,109.2939,109.4871,2600.0
2024-12-12 11:10:00,113.39,113.51,113.34,113.46,8059.0,109.516,109.6319,109.4677,109.5836,8059.0
2024-12-12 11:15:00,113.46,113.46,113.32,113.32,1162.0,109.5836,109.5836,109.4484,109.4484,1162.0
2024-12-12 11:20:00,113.27,113.27,113.21,113.25,1439.0,109.4001,109.4001,109.3422,109.3808,1439.0
2024-12-12 11:25:00,113.29,113.33,113.23,113.29,3010.0,109.4194,109.4581,109.3615,109.4194,3010.0
2024-12-12 11:30:00,113.29,113.42,113.26,113.39,7368.0,109.4194,109.545,109.3905,109.516,7368.0
2024-12-12 11:35:00,113.4,113.5,113.38,113.39,2933.0,109.5257,109.6223,109.5064,109.516,2933.0
2024-12-12 11:40:00,113.41,113.43,113.34,113.34,7482.0,109.5353,109.5547,109.4677,109.4677,7482.0
2024-12-12 11:45:00,113.29,113.29,113.2,113.26,1641.0,109.4194,109.4194,109.3325,109.3905,1641.0
2024-12-12 11:50:00,113.26,113.32,113.25,113.26,5313.0,109.3905,109.4484,109.3808,109.3905,5313.0
2024-12-12 11:55:00,113.28,113.28,113.19,113.22,2898.0,109.4098,109.4098,109.3229,109.3518,2898.0
2024-12-12 12:00:00,113.18,113.29,113.18,113.24,3534.0,109.3132,109.4194,109.3132,109.3712,3534.0
2024-12-12 12:05:00,113.23,113.26,113.17,113.26,2622.0,109.3615,109.3905,109.3035,109.3905,2622.0
2024-12-12 12:10:00,113.27,113.27,113.15,113.25,4401.0,109.4001,109.4001,109.2842,109.3808,4401.0
2024-12-12 12:15:00,113.23,113.43,113.23,113.43,1521.0,109.3615,109.5547,109.3615,109.5547,1521.0
2024-12-12 12:20:00,113.48,113.52,113.41,113.42,3591.0,109.603,109.6416,109.5353,109.545,3591.0
2024-12-12 12:25:00,113.42,113.5,113.41,113.5,4612.0,109.545,109.6223,109.5353,109.6223,4612.0
2024-12-12 12:30:00,113.51,113.59,113.48,113.58,3487.0,109.6319,109.7092,109.603,109.6995,3487.0
2024-12-12 12:35:00,113.58,113.69,113.56,113.58,12796.0,109.6995,109.8058,109.6802,109.6995,12796.0
2024-12-12 12:40:00,113.58,113.65,113.53,113.55,6486.0,109.6995,109.7671,109.6512,109.6706,6486.0
2024-12-12 12:45:00,113.58,113.66,113.54,113.65,3137.0,109.6995,109.7768,109.6609,109.7671,3137.0
2024-12-12 12:50:00,113.67,113.67,113.56,113.58,3420.0,109.7865,109.7865,109.6802,109.6995,3420.0
2024-12-12 12:55:00,113.58,113.67,113.51,113.51,4362.0,109.6995,109.7865,109.6319,109.6319,4362.0
2024-12-12 13:00:00,113.48,113.48,113.26,113.28,1708.0,109.603,109.603,109.3905,109.4098,1708.0
2024-12-12 13:05:00,113.28,113.54,113.27,113.54,3278.0,109.4098,109.6609,109.4001,109.6609,3278.0
2024-12-12 13:10:00,113.54,113.56,113.26,113.33,6304.0,109.6609,109.6802,109.3905,109.4581,6304.0
2024-12-12 13:15:00,113.32,113.45,113.32,113.4,7519.0,109.4484,109.574,109.4484,109.5257,7519.0
2024-12-12 13:20:00,113.4,113.55,113.39,113.51,3560.0,109.5257,109.6706,109.516,109.6319,3560.0
2024-12-12 13:25:00,113.53,113.58,113.32,113.32,4582.0,109.6512,109.6995,109.4484,109.4484,4582.0
2024-12-12 13:30:00,113.33,113.35,113.26,113.3,2749.0,109.4581,109.4774,109.3905,109.4291,2749.0
2024-12-12 13:35:00,113.26,113.26,113.13,113.14,6989.0,109.3905,109.3905,109.2649,109.2746,6989.0
2024-12-12 13:40:00,113.14,113.18,112.97,112.97,8379.0,109.2746,109.3132,109.1104,109.1104,8379.0
2024-12-12 13:45:00,112.96,112.98,112.85,112.95,6097.0,109.1007,109.12,108.9945,109.0911,6097.0
2024-12-12 13:50:00,112.97,113.09,112.96,113.05,5476.0,109.1104,109.2263,109.1007,109.1876,5476.0
2024-12-12 13:55:00,113.07,113.11,113.06,113.09,3404.0,109.207,109.2456,109.1973,109.2263,3404.0
2024-12-12 14:00:00,113.09,113.14,113.05,113.14,2547.0,109.2263,109.2746,109.1876,109.2746,2547.0
2024-12-12 14:05:00,113.14,113.14,113.1,113.14,1230.0,109.2746,109.2746,109.2359,109.2746,1230.0
2024-12-12 14:10:00,113.11,113.13,113.06,113.12,8601.0,109.2456,109.2649,109.1973,109.2553,8601.0
2024-12-12 14:15:00,113.09,113.09,113.02,113.02,6186.0,109.2263,109.2263,109.1587,109.1587,6186.0
2024-12-12 14:20:00,113.01,113.05,112.97,113.05,3343.0,109.149,109.1876,109.1104,109.1876,3343.0
2024-12-12 14:25:00,113.02,113.08,112.99,112.99,4856.0,109.1587,109.2166,109.1297,109.1297,4856.0
2024-12-12 14:30:00,112.96,113.01,112.84,112.86,3275.0,109.1007,109.149,108.9848,109.0041,3275.0
2024-12-12 14:35:00,112.87,113.05,112.84,113.05,4631.0,109.0138,109.1876,108.9848,109.1876,4631.0
2024-12-12 14:40:00,113.04,113.06,113.0,113.05,4011.0,109.178,109.1973,109.1394,109.1876,4011.0
2024-12-12 14:45:00,113.05,113.06,112.98,113.02,3730.0,109.1876,109.1973,109.12,109.1587,3730.0
2024-12-12 14:50:00,112.99,112.99,112.9,112.9,4781.0,109.1297,109.1297,109.0428,109.0428,4781.0
2024-12-12 14:55:00,112.91,112.95,112.86,112.86,6457.0,109.0524,109.0911,109.0041,109.0041,6457.0
2024-12-12 15:00:00,112.87,112.89,112.77,112.87,6221.0,109.0138,109.0331,108.9172,109.0138,6221.0
2024-12-12 15:05:00,112.88,112.88,112.82,112.82,7776.0,109.0235,109.0235,108.9655,108.9655,7776.0
2024-12-12 15:10:00,112.84,112.86,112.78,112.86,6473.0,108.9848,109.0041,108.9269,109.0041,6473.0
2024-12-12 15:15:00,112.86,113.05,112.86,113.0,5067.0,109.0041,109.1876,109.0041,109.1394,5067.0
2024-12-12 15:20:00,112.98,113.18,112.94,113.07,6018.0,109.12,109.3132,109.0814,109.207,6018.0
2024-12-12 15:25:00,113.09,113.1,113.04,113.07,5617.0,109.2263,109.2359,109.178,109.207,5617.0
2024-12-12 15:30:00,113.07,113.23,113.02,113.21,22284.0,109.207,109.3615,109.1587,109.3422,22284.0
2024-12-12 15:35:00,113.2,113.21,112.99,113.16,25824.0,109.3325,109.3422,109.1297,109.2939,25824.0
2024-12-12 15:40:00,113.16,113.19,112.95,113.01,7072.0,109.2939,109.3229,109.0911,109.149,7072.0
2024-12-12 15:45:00,113.02,113.22,113.01,113.18,13585.0,109.1587,109.3518,109.149,109.3132,13585.0
2024-12-12 15:50:00,113.21,113.33,112.98,113.03,47173.0,109.3422,109.4581,109.12,109.1683,47173.0
2024-12-12 15:55:00,113.04,113.05,112.79,112.81,107063.0,109.178,109.1876,108.9365,108.9558,107063.0
2024-12-13 09:30:00,112.59,112.74,111.73,112.36,29508.0,108.7434,108.8882,107.9127,108.5212,29508.0
2024-12-13 09:35:00,112.36,112.7,112.3,112.46,2601.0,108.5212,108.8496,108.4633,108.6178,2601.0
2024-12-13 09:40:00,112.77,113.15,112.7,113.14,16696.0,108.9172,109.2842,108.8496,109.2746,16696.0
2024-12-13 09:45:00,113.14,113.14,112.92,112.98,6066.0,109.2746,109.2746,109.0621,109.12,6066.0
2024-12-13 09:50:00,112.91,113.03,112.83,113.03,1825.0,109.0524,109.1683,108.9752,109.1683,1825.0
2024-12-13 09:55:00,112.75,112.81,112.59,112.63,5295.0,108.8979,108.9558,108.7434,108.782,5295.0
2024-12-13 10:00:00,112.61,112.9,112.6,112.87,3567.0,108.7627,109.0428,108.753,109.0138,3567.0
2024-12-13 10:05:00,112.93,113.06,112.71,112.88,8100.0,109.0717,109.1973,108.8593,109.0235,8100.0
2024-12-13 10:10:00,112.84,112.87,112.69,112.78,2185.0,108.9848,109.0138,108.8399,108.9269,2185.0
2024-12-13 10:15:00,112.77,112.77,112.62,112.64,3429.0,108.9172,108.9172,108.7723,108.7917,3429.0
2024-12-13 10:20:00,112.64,112.98,112.59,112.89,8036.0,108.7917,109.12,108.7434,109.0331,8036.0
2024-12-13 10:25:00,112.95,113.0,112.91,112.92,3881.0,109.0911,109.1394,109.0524,109.0621,3881.0
2024-12-13 10:30:00,112.94,112.95,112.78,112.84,7108.0,109.0814,109.0911,108.9269,108.9848,7108.0
2024-12-13 10:35:00,112.84,112.84,112.69,112.76,4880.0,108.9848,108.9848,108.8399,108.9076,4880.0
2024-12-13 10:40:00,112.75,112.79,112.54,112.62,2861.0,108.8979,108.9365,108.6951,108.7723,2861.0
2024-12-13 10:45:00,112.62,112.73,112.6,112.67,5920.0,108.7723,108.8786,108.753,108.8206,5920.0
2024-12-13 10:50:00,112.63,112.64,112.48,112.6,8625.0,108.782,108.7917,108.6371,108.753,8625.0
2024-12-13 10:55:00,112.6,112.73,112.56,112.59,6983.0,108.753,108.8786,108.7144,108.7434,6983.0
2024-12-13 11:00:00,112.65,112.66,112.48,112.56,3001.0,108.8013,108.811,108.6371,108.7144,3001.0
2024-12-13 11:05:00,112.53,112.83,112.53,112.83,1900.0,108.6854,108.9752,108.6854,108.9752,1900.0
2024-12-13 11:10:00,112.78,112.91,112.78,112.84,1524.0,108.9269,109.0524,108.9269,108.9848,1524.0
2024-12-13 11:15:00,112.84,112.96,112.78,112.96,4533.0,108.9848,109.1007,108.9269,109.1007,4533.0
2024-12-13 11:20:00,112.99,113.13,112.97,113.05,2062.0,109.1297,109.2649,109.1104,109.1876,2062.0
2024-12-13 11:25:00,113.09,113.42,113.07,113.4,4793.0,109.2263,109.545,109.207,109.5257,4793.0
2024-12-13 11:30:00,113.38,113.55,113.37,113.46,4365.0,109.5064,109.6706,109.4967,109.5836,4365.0
2024-12-13 11:35:00,113.44,113.49,113.38,113.42,5930.0,109.5643,109.6126,109.5064,109.545,5930.0
2024-12-13 11:40:00,113.41,113.52,113.38,113.38,2808.0,109.5353,109.6416,109.5064,109.5064,2808.0
2024-12-13 11:45:00,113.4,113.43,113.23,113.23,3154.0,109.5257,109.5547,109.3615,109.3615,3154.0
2024-12-13 11:50:00,113.23,113.27,113.07,113.07,4206.0,109.3615,109.4001,109.207,109.207,4206.0
2024-12-13 11:55:00,113.07,113.1,113.02,113.09,2336.0,109.207,109.2359,109.1587,109.2263,2336.0
2024-12-13 12:00:00,113.13,113.18,113.09,113.16,7258.0,109.2649,109.3132,109.2263,109.2939,7258.0
2024-12-13 12:05:00,113.16,113.2,112.91,112.95,10010.0,109.2939,109.3325,109.0524,109.0911,10010.0
2024-12-13 12:10:00,112.91,112.99,112.72,112.72,6964.0,109.0524,109.1297,108.8689,108.8689,6964.0
2024-12-13 12:15:00,112.69,112.81,112.66,112.8,10856.0,108.8399,108.9558,108.811,108.9462,10856.0
2024-12-13 12:20:00,112.8,112.86,112.74,112.8,5003.0,108.9462,109.0041,108.8882,108.9462,5003.0
2024-12-13 12:25:00,112.82,112.86,112.77,112.86,6700.0,108.9655,109.0041,108.9172,109.0041,6700.0
2024-12-13 12:30:00,112.87,112.92,112.83,112.87,4109.0,109.0138,109.0621,108.9752,109.0138,4109.0
2024-12-13 12:35:00,112.87,112.91,112.81,112.84,1705.0,109.0138,109.0524,108.9558,108.9848,1705.0
2024-12-13 12:40:00,112.84,112.91,112.84,112.84,3714.0,108.9848,109.0524,108.9848,108.9848,3714.0
2024-12-13 12:45:00,112.84,112.85,112.8,112.84,4566.0,108.9848,108.9945,108.9462,108.9848,4566.0
2024-12-13 12:50:00,112.84,112.89,112.75,112.87,20276.0,108.9848,109.0331,108.8979,109.0138,20276.0
2024-12-13 12:55:00,112.89,112.9,112.8,112.87,5450.0,109.0331,109.0428,108.9462,109.0138,5450.0
2024-12-13 13:00:00,112.87,112.9,112.82,112.9,4387.0,109.0138,109.0428,108.9655,109.0428,4387.0
2024-12-13 13:05:00,112.85,112.9,112.83,112.89,1649.0,108.9945,109.0428,108.9752,109.0331,1649.0
2024-12-13 13:10:00,112.89,112.91,112.85,112.88,2859.0,109.0331,109.0524,108.9945,109.0235,2859.0
2024-12-13 13:15:00,112.86,112.93,112.85,112.93,2190.0,109.0041,109.0717,108.9945,109.0717,2190.0
2024-12-13 13:20:00,112.93,112.96,112.88,112.92,2218.0,109.0717,109.1007,109.0235,109.0621,2218.0
2024-12-13 13:25:00,112.92,112.99,112.87,112.99,4232.0,109.0621,109.1297,109.0138,109.1297,4232.0
2024-12-13 13:30:00,112.96,112.96,112.87,112.94,3483.0,109.1007,109.1007,109.0138,109.0814,3483.0
2024-12-13 13:35:00,112.92,112.99,112.92,112.99,1844.0,109.0621,109.1297,109.0621,109.1297,1844.0
2024-12-13 13:40:00,112.98,112.99,112.91,112.91,2922.0,109.12,109.1297,109.0524,109.0524,2922.0
2024-12-13 13:45:00,112.97,113.06,112.96,113.06,3140.0,109.1104,109.1973,109.1007,109.1973,3140.0
2024-12-13 13:50:00,113.04,113.05,113.0,113.04,2941.0,109.178,109.1876,109.1394,109.178,2941.0
2024-12-13 13:55:00,113.03,113.06,113.01,113.03,3013.0,109.1683,109.1973,109.149,109.1683,3013.0
2024-12-13 14:00:00,113.01,113.11,113.0,113.11,3686.0,109.149,109.2456,109.1394,109.2456,3686.0
2024-12-13 14:05:00,113.08,113.1,113.02,113.09,7387.0,109.2166,109.2359,109.1587,109.2263,7387.0
2024-12-13 14:10:00,113.08,113.13,113.07,113.11,4780.0,109.2166,109.2649,109.207,109.2456,4780.0
2024-12-13 14:15:00,113.11,113.14,113.06,113.09,3464.0,109.2456,109.2746,109.1973,109.2263,3464.0
2024-12-13 14:20:00,113.05,113.05,112.92,112.97,3002.0,109.1876,109.1876,109.0621,109.1104,3002.0
2024-12-13 14:25:00,112.94,112.94,112.88,112.92,2909.0,109.0814,109.0814,109.0235,109.0621,2909.0
2024-12-13 14:30:00,112.93,113.0,112.92,113.0,3606.0,109.0717,109.1394,109.0621,109.1394,3606.0
2024-12-13 14:35:00,112.98,113.02,112.97,113.02,4170.0,109.12,109.1587,109.1104,109.1587,4170.0
2024-12-13 14:40:00,113.04,113.08,113.04,113.06,3218.0,109.178,109.2166,109.178,109.1973,3218.0
2024-12-13 14:45:00,113.08,113.08,112.96,112.96,2880.0,109.2166,109.2166,109.1007,109.1007,2880.0
2024-12-13 14:50:00,112.98,113.09,112.95,113.0,2440.0,109.12,109.2263,109.0911,109.1394,2440.0
2024-12-13 14:55:00,112.99,112.99,112.85,112.98,3644.0,109.1297,109.1297,108.9945,109.12,3644.0
2024-12-13 15:00:00,112.98,113.12,112.92,113.12,4929.0,109.12,109.2553,109.0621,109.2553,4929.0
2024-12-13 15:05:00,113.14,113.14,113.01,113.03,3852.0,109.2746,109.2746,109.149,109.1683,3852.0
2024-12-13 15:10:00,113.06,113.3,113.05,113.19,7878.0,109.1973,109.4291,109.1876,109.3229,7878.0
2024-12-13 15:15:00,113.25,113.37,113.25,113.28,4850.0,109.3808,109.4967,109.3808,109.4098,4850.0
2024-12-13 15:20:00,113.27,113.31,113.17,113.29,5402.0,109.4001,109.4388,109.3035,109.4194,5402.0
2024-12-13 15:25:00,113.29,113.31,113.12,113.16,5761.0,109.4194,109.4388,109.2553,109.2939,5761.0
2024-12-13 15:30:00,113.16,113.18,113.14,113.17,3366.0,109.2939,109.3132,109.2746,109.3035,3366.0
2024-12-13 15:35:00,113.18,113.23,113.15,113.22,3509.0,109.3132,109.3615,109.2842,109.3518,3509.0
2024-12-13 15:40:00,113.19,113.2,113.15,113.17,5806.0,109.3229,109.3325,109.2842,109.3035,5806.0
2024-12-13 15:45:00,113.17,113.18,113.13,113.18,5782.0,109.3035,109.3132,109.2649,109.3132,5782.0
2024-12-13 15:50:00,113.09,113.2,113.06,113.08,21214.0,109.2263,109.3325,109.1973,109.2166,21214.0
2024-12-13 15:55:00,112.93,113.09,112.87,113.05,105402.0,109.0717,109.2263,109.0138,109.1876,105402.0
2024-12-16 09:30:00,113.32,113.46,111.7,112.09,30145.0,109.4484,109.5836,107.8838,108.2604,30145.0
2024-12-16 09:35:00,112.06,112.18,111.63,111.89,7405.0,108.2315,108.3474,107.8162,108.0673,7405.0
2024-12-16 09:40:00,111.89,112.08,111.85,112.08,9693.0,108.0673,108.2508,108.0286,108.2508,9693.0
2024-12-16 09:45:00,112.03,112.28,111.91,112.26,4523.0,108.2025,108.444,108.0866,108.4246,4523.0
2024-12-16 09:50:00,112.26,112.46,112.14,112.38,8465.0,108.4246,108.6178,108.3087,108.5405,8465.0
2024-12-16 09:55:00,112.37,112.53,112.31,112.39,5592.0,108.5309,108.6854,108.4729,108.5502,5592.0
2024-12-16 10:00:00,112.42,112.58,112.35,112.55,8510.0,108.5792,108.7337,108.5116,108.7047,8510.0
2024-12-16 10:05:00,112.52,112.57,112.4,112.48,5872.0,108.6758,108.724,108.5599,108.6371,5872.0
2024-12-16 10:10:00,112.48,112.68,112.34,112.6,13055.0,108.6371,108.8303,108.5019,108.753,13055.0
2024-12-16 10:15:00,112.62,112.68,112.39,112.4,10167.0,108.7723,108.8303,108.5502,108.5599,10167.0
2024-12-16 10:20:00,112.44,112.52,112.39,112.48,14534.0,108.5985,108.6758,108.5502,108.6371,14534.0
2024-12-16 10:25:00,112.44,112.64,112.4,112.64,4956.0,108.5985,108.7917,108.5599,108.7917,4956.0
2024-12-16 10:30:00,112.58,112.87,112.58,112.83,2108.0,108.7337,109.0138,108.7337,108.9752,2108.0
2024-12-16 10:35:00,112.81,112.85,112.7,112.82,4763.0,108.9558,108.9945,108.8496,108.9655,4763.0
2024-12-16 10:40:00,112.85,112.93,112.75,112.75,3655.0,108.9945,109.0717,108.8979,108.8979,3655.0
2024-12-16 10:45:00,112.81,112.93,112.79,112.93,4601.0,108.9558,109.0717,108.9365,109.0717,4601.0
2024-12-16 10:50:00,112.96,113.04,112.91,112.93,5763.0,109.1007,109.178,109.0524,109.0717,5763.0
2024-12-16 10:55:00,112.93,112.96,112.83,112.84,5567.0,109.0717,109.1007,108.9752,108.9848,5567.0
2024-12-16 11:00:00,112.8,112.81,112.45,112.46,7646.0,108.9462,108.9558,108.6081,108.6178,7646.0
2024-12-16 11:05:00,112.48,112.51,112.42,112.42,2988.0,108.6371,108.6661,108.5792,108.5792,2988.0
2024-12-16 11:10:00,112.42,112.59,112.39,112.56,3481.0,108.5792,108.7434,108.5502,108.7144,3481.0
2024-12-16 11:15:00,112.56,112.56,112.4,112.43,3070.0,108.7144,108.7144,108.5599,108.5888,3070.0
2024-12-16 11:20:00,112.48,112.53,112.39,112.4,3606.0,108.6371,108.6854,108.5502,108.5599,3606.0
2024-12-16 11:25:00,112.4,112.66,112.39,112.64,5040.0,108.5599,108.811,108.5502,108.7917,5040.0
2024-12-16 11:30:00,112.65,112.7,112.64,112.7,1100.0,108.8013,108.8496,108.7917,108.8496,1100.0
2024-12-16 11:35:00,112.67,112.67,112.63,112.63,2482.0,108.8206,108.8206,108.782,108.782,2482.0
2024-12-16 11:40:00,112.59,112.66,112.59,112.6,3294.0,108.7434,108.811,108.7434,108.753,3294.0
2024-12-16 11:45:00,112.65,112.66,112.58,112.63,4525.0,108.8013,108.811,108.7337,108.782,4525.0
2024-12-16 11:50:00,112.64,112.65,112.57,112.63,3928.0,108.7917,108.8013,108.724,108.782,3928.0
2024-12-16 11:55:00,112.66,112.69,112.61,112.62,4110.0,108.811,108.8399,108.7627,108.7723,4110.0
2024-12-16 12:00:00,112.63,112.67,112.49,112.5,4258.0,108.782,108.8206,108.6468,108.6564,4258.0
2024-12-16 12:05:00,112.5,112.61,112.49,112.61,5392.0,108.6564,108.7627,108.6468,108.7627,5392.0
2024-12-16 12:10:00,112.63,112.81,112.63,112.81,4493.0,108.782,108.9558,108.782,108.9558,4493.0
2024-12-16 12:15:00,112.79,112.82,112.77,112.77,3499.0,108.9365,108.9655,108.9172,108.9172,3499.0
2024-12-16 12:20:00,112.73,112.77,112.73,112.77,4257.0,108.8786,108.9172,108.8786,108.9172,4257.0
2024-12-16 12:25:00,112.76,112.77,112.64,112.67,5652.0,108.9076,108.9172,108.7917,108.8206,5652.0
2024-12-16 12:30:00,112.67,112.67,112.53,112.57,2510.0,108.8206,108.8206,108.6854,108.724,2510.0
2024-12-16 12:35:00,112.55,112.59,112.51,112.56,3345.0,108.7047,108.7434,108.6661,108.7144,3345.0
2024-12-16 12:40:00,112.56,112.59,112.52,112.53,3089.0,108.7144,108.7434,108.6758,108.6854,3089.0
2024-12-16 12:45:00,112.54,112.56,112.49,112.54,2935.0,108.6951,108.7144,108.6468,108.6951,2935.0
2024-12-16 12:50:00,112.55,112.57,112.52,112.52,3165.0,108.7047,108.724,108.6758,108.6758,3165.0
2024-12-16 12:55:00,112.53,112.57,112.52,112.57,2200.0,108.6854,108.724,108.6758,108.724,2200.0
2024-12-16 13:00:00,112.57,112.66,112.57,112.66,3992.0,108.724,108.811,108.724,108.811,3992.0
2024-12-16 13:05:00,112.67,112.71,112.6,112.71,4039.0,108.8206,108.8593,108.753,108.8593,4039.0
2024-12-16 13:10:00,112.73,112.73,112.67,112.67,1400.0,108.8786,108.8786,108.8206,108.8206,1400.0
2024-12-16 13:15:00,112.67,112.71,112.67,112.7,919.0,108.8206,108.8593,108.8206,108.8496,919.0
2024-12-16 13:20:00,112.68,112.68,112.62,112.67,2527.0,108.8303,108.8303,108.7723,108.8206,2527.0
2024-12-16 13:25:00,112.66,112.79,112.65,112.78,2887.0,108.811,108.9365,108.8013,108.9269,2887.0
2024-12-16 13:30:00,112.76,112.81,112.73,112.79,5026.0,108.9076,108.9558,108.8786,108.9365,5026.0
2024-12-16 13:35:00,112.81,112.81,112.74,112.75,5405.0,108.9558,108.9558,108.8882,108.8979,5405.0
2024-12-16 13:40:00,112.74,112.77,112.72,112.77,3079.0,108.8882,108.9172,108.8689,108.9172,3079.0
2024-12-16 13:45:00,112.77,112.78,112.72,112.76,2838.0,108.9172,108.9269,108.8689,108.9076,2838.0
2024-12-16 13:50:00,112.76,112.81,112.75,112.79,2740.0,108.9076,108.9558,108.8979,108.9365,2740.0
2024-12-16 13:55:00,112.78,112.79,112.71,112.72,2897.0,108.9269,108.9365,108.8593,108.8689,2897.0
2024-12-16 14:00:00,112.7,112.71,112.54,112.54,3209.0,108.8496,108.8593,108.6951,108.6951,3209.0
2024-12-16 14:05:00,112.54,112.6,112.53,112.54,7083.0,108.6951,108.753,108.6854,108.6951,7083.0
2024-12-16 14:10:00,112.52,112.54,112.47,112.51,9534.0,108.6758,108.6951,108.6275,108.6661,9534.0
2024-12-16 14:15:00,112.51,112.53,112.44,112.45,9748.0,108.6661,108.6854,108.5985,108.6081,9748.0
2024-12-16 14:20:00,112.45,112.55,112.44,112.49,10019.0,108.6081,108.7047,108.5985,108.6468,10019.0
2024-12-16 14:25:00,112.48,112.56,112.47,112.52,5590.0,108.6371,108.7144,108.6275,108.6758,5590.0
2024-12-16 14:30:00,112.51,112.59,112.49,112.59,6223.0,108.6661,108.7434,108.6468,108.7434,6223.0
2024-12-16 14:35:00,112.57,112.6,112.56,112.59,5933.0,108.724,108.753,108.7144,108.7434,5933.0
2024-12-16 14:40:00,112.59,112.6,112.48,112.51,5728.0,108.7434,108.753,108.6371,108.6661,5728.0
2024-12-16 14:45:00,112.51,112.52,112.48,112.49,3609.0,108.6661,108.6758,108.6371,108.6468,3609.0
2024-12-16 14:50:00,112.49,112.6,112.49,112.57,3249.0,108.6468,108.753,108.6468,108.724,3249.0
2024-12-16 14:55:00,112.56,112.66,112.56,112.63,4386.0,108.7144,108.811,108.7144,108.782,4386.0
2024-12-16 15:00:00,112.63,112.7,112.6,112.7,12613.0,108.782,108.8496,108.753,108.8496,12613.0
2024-12-16 15:05:00,112.67,112.69,112.65,112.69,3154.0,108.8206,108.8399,108.8013,108.8399,3154.0
2024-12-16 15:10:00,112.7,112.71,112.59,112.61,12395.0,108.8496,108.8593,108.7434,108.7627,12395.0
2024-12-16 15:15:00,112.59,112.6,112.53,112.54,6302.0,108.7434,108.753,108.6854,108.6951,6302.0
2024-12-16 15:20:00,112.53,112.59,112.49,112.5,7925.0,108.6854,108.7434,108.6468,108.6564,7925.0
2024-12-16 15:25:00,112.49,112.52,112.4,112.41,10069.0,108.6468,108.6758,108.5599,108.5695,10069.0
2024-12-16 15:30:00,112.41,112.53,112.37,112.5,29457.0,108.5695,108.6854,108.5309,108.6564,29457.0
2024-12-16 15:35:00,112.5,112.55,112.29,112.29,34389.0,108.6564,108.7047,108.4536,108.4536,34389.0
2024-12-16 15:40:00,112.29,112.29,112.13,112.13,14235.0,108.4536,108.4536,108.2991,108.2991,14235.0
2024-12-16 15:45:00,112.12,112.35,112.09,112.32,25688.0,108.2894,108.5116,108.2604,108.4826,25688.0
2024-12-16 15:50:00,112.35,112.47,112.16,112.46,37380.0,108.5116,108.6275,108.3281,108.6178,37380.0
2024-12-16 15:55:00,112.46,112.47,112.29,112.34,107762.0,108.6178,108.6275,108.4536,108.5019,107762.0
2024-12-17 09:30:00,112.13,112.94,111.76,112.86,48946.0,108.2991,109.0814,107.9417,109.0041,48946.0
2024-12-17 09:35:00,112.94,112.95,112.5,112.6,12291.0,109.0814,109.0911,108.6564,108.753,12291.0
2024-12-17 09:40:00,112.68,112.99,112.31,112.36,10181.0,108.8303,109.1297,108.4729,108.5212,10181.0
2024-12-17 09:45:00,112.28,112.56,112.2,112.38,20282.0,108.444,108.7144,108.3667,108.5405,20282.0
2024-12-17 09:50:00,112.4,112.83,112.39,112.74,22773.0,108.5599,108.9752,108.5502,108.8882,22773.0
2024-12-17 09:55:00,112.77,112.81,112.54,112.68,5626.0,108.9172,108.9558,108.6951,108.8303,5626.0
2024-12-17 10:00:00,112.68,112.69,112.26,112.44,11939.0,108.8303,108.8399,108.4246,108.5985,11939.0
2024-12-17 10:05:00,112.45,112.45,112.28,112.36,7049.0,108.6081,108.6081,108.444,108.5212,7049.0
2024-12-17 10:10:00,112.31,112.78,112.14,112.72,33689.0,108.4729,108.9269,108.3087,108.8689,33689.0
2024-12-17 10:15:00,112.77,113.28,112.67,113.21,19479.0,108.9172,109.4098,108.8206,109.3422,19479.0
2024-12-17 10:20:00,113.2,113.53,113.16,113.33,27988.0,109.3325,109.6512,109.2939,109.4581,27988.0
2024-12-17 10:25:00,113.39,113.39,113.05,113.15,16680.0,109.516,109.516,109.1876,109.2842,16680.0
2024-12-17 10:30:00,113.2,113.52,113.13,113.48,12068.0,109.3325,109.6416,109.2649,109.603,12068.0
2024-12-17 10:35:00,113.48,113.6,113.37,113.54,19501.0,109.603,109.7189,109.4967,109.6609,19501.0
2024-12-17 10:40:00,113.54,113.56,113.29,113.47,18452.0,109.6609,109.6802,109.4194,109.5933,18452.0
2024-12-17 10:45:00,113.43,113.52,113.08,113.08,8325.0,109.5547,109.6416,109.2166,109.2166,8325.0
2024-12-17 10:50:00,113.15,113.4,113.15,113.25,9197.0,109.2842,109.5257,109.2842,109.3808,9197.0
2024-12-17 10:55:00,113.28,113.62,113.24,113.56,16870.0,109.4098,109.7382,109.3712,109.6802,16870.0
2024-12-17 11:00:00,113.53,113.67,113.38,113.59,15304.0,109.6512,109.7865,109.5064,109.7092,15304.0
2024-12-17 11:05:00,113.58,113.89,113.58,113.79,14900.0,109.6995,109.9989,109.6995,109.9024,14900.0
2024-12-17 11:10:00,113.73,113.76,113.3,113.31,15633.0,109.8444,109.8734,109.4291,109.4388,15633.0
2024-12-17 11:15:00,113.31,113.34,113.13,113.28,6031.0,109.4388,109.4677,109.2649,109.4098,6031.0
2024-12-17 11:20:00,113.32,113.43,113.22,113.41,13992.0,109.4484,109.5547,109.3518,109.5353,13992.0
2024-12-17 11:25:00,113.41,113.41,113.17,113.3,20770.0,109.5353,109.5353,109.3035,109.4291,20770.0
2024-12-17 11:30:00,113.3,113.4,113.2,113.26,4940.0,109.4291,109.5257,109.3325,109.3905,4940.0
2024-12-17 11:35:00,113.21,113.24,113.04,113.13,11041.0,109.3422,109.3712,109.178,109.2649,11041.0
2024-12-17 11:40:00,113.12,113.16,113.06,113.12,4038.0,109.2553,109.2939,109.1973,109.2553,4038.0
2024-12-17 11:45:00,113.14,113.2,113.0,113.19,4951.0,109.2746,109.3325,109.1394,109.3229,4951.0
2024-12-17 11:50:00,113.17,113.32,113.12,113.32,5396.0,109.3035,109.4484,109.2553,109.4484,5396.0
2024-12-17 11:55:00,113.41,113.47,113.28,113.31,6360.0,109.5353,109.5933,109.4098,109.4388,6360.0
2024-12-17 12:00:00,113.34,113.41,113.21,113.21,7668.0,109.4677,109.5353,109.3422,109.3422,7668.0
2024-12-17 12:05:00,113.24,113.26,113.02,113.03,7454.0,109.3712,109.3905,109.1587,109.1683,7454.0
2024-12-17 12:10:00,112.98,113.08,112.95,112.96,10841.0,109.12,109.2166,109.0911,109.1007,10841.0
2024-12-17 12:15:00,112.93,112.95,112.79,112.82,5765.0,109.0717,109.0911,108.9365,108.9655,5765.0
2024-12-17 12:20:00,112.84,112.9,112.84,112.89,3176.0,108.9848,109.0428,108.9848,109.0331,3176.0
2024-12-17 12:25:00,112.89,112.91,112.74,112.81,6277.0,109.0331,109.0524,108.8882,108.9558,6277.0
2024-12-17 12:30:00,112.82,112.9,112.81,112.88,3444.0,108.9655,109.0428,108.9558,109.0235,3444.0
2024-12-17 12:35:00,112.88,113.01,112.72,112.72,7992.0,109.0235,109.149,108.8689,108.8689,7992.0
2024-12-17 12:40:00,112.75,112.82,112.72,112.81,4426.0,108.8979,108.9655,108.8689,108.9558,4426.0
2024-12-17 12:45:00,112.8,112.85,112.77,112.79,3814.0,108.9462,108.9945,108.9172,108.9365,3814.0
2024-12-17 12:50:00,112.82,112.88,112.69,112.86,11042.0,108.9655,109.0235,108.8399,109.0041,11042.0
2024-12-17 12:55:00,112.9,112.96,112.88,112.96,1217.0,109.0428,109.1007,109.0235,109.1007,1217.0
2024-12-17 13:00:00,112.94,112.99,112.83,112.83,4742.0,109.0814,109.1297,108.9752,108.9752,4742.0
2024-12-17 13:05:00,112.8,112.8,112.63,112.65,2105.0,108.9462,108.9462,108.782,108.8013,2105.0
2024-12-17 13:10:00,112.63,112.68,112.57,112.62,8298.0,108.782,108.8303,108.724,108.7723,8298.0
2024-12-17 13:15:00,112.59,112.68,112.51,112.51,3480.0,108.7434,108.8303,108.6661,108.6661,3480.0
2024-12-17 13:20:00,112.56,112.65,112.56,112.63,2922.0,108.7144,108.8013,108.7144,108.782,2922.0
2024-12-17 13:25:00,112.63,112.8,112.63,112.71,7234.0,108.782,108.9462,108.782,108.8593,7234.0
2024-12-17 13:30:00,112.71,112.71,112.6,112.64,3197.0,108.8593,108.8593,108.753,108.7917,3197.0
2024-12-17 13:35:00,112.64,112.65,112.57,112.58,3576.0,108.7917,108.8013,108.724,108.7337,3576.0
2024-12-17 13:40:00,112.59,112.61,112.52,112.53,3986.0,108.7434,108.7627,108.6758,108.6854,3986.0
2024-12-17 13:45:00,112.54,112.59,112.47,112.5,4080.0,108.6951,108.7434,108.6275,108.6564,4080.0
2024-12-17 13:50:00,112.49,112.56,112.49,112.53,4405.0,108.6468,108.7144,108.6468,108.6854,4405.0
2024-12-17 13:55:00,112.56,112.64,112.52,112.53,10409.0,108.7144,108.7917,108.6758,108.6854,10409.0
2024-12-17 14:00:00,112.54,112.54,112.37,112.37,2372.0,108.6951,108.6951,108.5309,108.5309,2372.0
2024-12-17 14:05:00,112.37,112.42,112.3,112.32,9027.0,108.5309,108.5792,108.4633,108.4826,9027.0
2024-12-17 14:10:00,112.26,112.34,112.26,112.32,3484.0,108.4246,108.5019,108.4246,108.4826,3484.0
2024-12-17 14:15:00,112.28,112.32,112.24,112.28,3321.0,108.444,108.4826,108.4053,108.444,3321.0
2024-12-17 14:20:00,112.28,112.28,112.13,112.16,2320.0,108.444,108.444,108.2991,108.3281,2320.0
2024-12-17 14:25:00,112.15,112.16,111.88,111.9,6106.0,108.3184,108.3281,108.0576,108.0769,6106.0
2024-12-17 14:30:00,111.9,111.96,111.74,111.86,39652.0,108.0769,108.1349,107.9224,108.0383,39652.0
2024-12-17 14:35:00,111.83,111.94,111.76,111.93,12621.0,108.0093,108.1156,107.9417,108.1059,12621.0
2024-12-17 14:40:00,111.85,111.9,111.84,111.9,14913.0,108.0286,108.0769,108.019,108.0769,14913.0
2024-12-17 14:45:00,111.89,111.89,111.71,111.72,21249.0,108.0673,108.0673,107.8934,107.9031,21249.0
2024-12-17 14:50:00,111.72,111.72,111.61,111.62,2878.0,107.9031,107.9031,107.7968,107.8065,2878.0
2024-12-17 14:55:00,111.64,111.73,111.58,111.7,5440.0,107.8258,107.9127,107.7679,107.8838,5440.0
2024-12-17 15:00:00,111.68,111.71,111.56,111.71,8332.0,107.8644,107.8934,107.7485,107.8934,8332.0
2024-12-17 15:05:00,111.72,111.74,111.63,111.68,7032.0,107.9031,107.9224,107.8162,107.8644,7032.0
2024-12-17 15:10:00,111.69,111.73,111.61,111.64,11279.0,107.8741,107.9127,107.7968,107.8258,11279.0
2024-12-17 15:15:00,111.61,111.63,111.57,111.58,4285.0,107.7968,107.8162,107.7582,107.7679,4285.0
2024-12-17 15:20:00,111.56,111.61,111.48,111.57,10833.0,107.7485,107.7968,107.6713,107.7582,10833.0
2024-12-17 15:25:00,111.62,111.69,111.59,111.66,4952.0,107.8065,107.8741,107.7775,107.8451,4952.0
2024-12-17 15:30:00,111.67,111.77,111.64,111.73,10740.0,107.8548,107.9514,107.8258,107.9127,10740.0
2024-12-17 15:35:00,111.73,111.76,111.68,111.68,3979.0,107.9127,107.9417,107.8644,107.8644,3979.0
2024-12-17 15:40:00,111.7,111.81,111.67,111.8,11650.0,107.8838,107.99,107.8548,107.9803,11650.0
2024-12-17 15:45:00,111.79,111.94,111.78,111.92,11915.0,107.9707,108.1156,107.961,108.0963,11915.0
2024-12-17 15:50:00,111.96,112.06,111.93,111.99,16386.0,108.1349,108.2315,108.1059,108.1639,16386.0
2024-12-17 15:55:00,111.85,111.97,111.64,111.68,85038.0,108.0286,108.1445,107.8258,107.8644,85038.0
2024-12-18 09:30:00,111.71,112.0,111.3,111.95,20389.0,107.8934,108.1735,107.4974,108.1252,20389.0
2024-12-18 09:35:00,112.11,112.18,111.91,111.94,13212.0,108.2798,108.3474,108.0866,108.1156,13212.0
2024-12-18 09:40:00,111.87,112.02,111.78,111.79,5532.0,108.048,108.1928,107.961,107.9707,5532.0
2024-12-18 09:45:00,111.67,111.91,111.63,111.63,24590.0,107.8548,108.0866,107.8162,107.8162,24590.0
2024-12-18 09:50:00,111.67,112.0,111.67,112.0,8225.0,107.8548,108.1735,107.8548,108.1735,8225.0
2024-12-18 09:55:00,111.97,112.0,111.84,111.89,3381.0,108.1445,108.1735,108.019,108.0673,3381.0
2024-12-18 10:00:00,111.86,112.0,111.75,112.0,6133.0,108.0383,108.1735,107.9321,108.1735,6133.0
2024-12-18 10:05:00,111.91,112.03,111.9,111.93,4522.0,108.0866,108.2025,108.0769,108.1059,4522.0
2024-12-18 10:10:00,111.87,111.87,111.65,111.67,5597.0,108.048,108.048,107.8355,107.8548,5597.0
2024-12-18 10:15:00,111.72,111.72,111.47,111.64,4466.0,107.9031,107.9031,107.6616,107.8258,4466.0
2024-12-18 10:20:00,111.64,111.64,111.53,111.57,1933.0,107.8258,107.8258,107.7196,107.7582,1933.0
2024-12-18 10:25:00,111.55,111.64,111.43,111.56,3086.0,107.7389,107.8258,107.623,107.7485,3086.0
2024-12-18 10:30:00,111.57,111.84,111.56,111.8,65902.0,107.7582,108.019,107.7485,107.9803,65902.0
2024-12-18 10:35:00,111.8,111.81,111.63,111.65,15412.0,107.9803,107.99,107.8162,107.8355,15412.0
2024-12-18 10:40:00,111.64,111.75,111.64,111.7,2726.0,107.8258,107.9321,107.8258,107.8838,2726.0
2024-12-18 10:45:00,111.7,111.74,111.52,111.55,6734.0,107.8838,107.9224,107.7099,107.7389,6734.0
2024-12-18 10:50:00,111.51,111.54,111.31,111.47,18506.0,107.7003,107.7292,107.5071,107.6616,18506.0
2024-12-18 10:55:00,111.4,111.57,111.39,111.5,5188.0,107.594,107.7582,107.5844,107.6906,5188.0
2024-12-18 11:00:00,111.5,111.54,111.45,111.48,2880.0,107.6906,107.7292,107.6423,107.6713,2880.0
2024-12-18 11:05:00,111.44,111.44,111.32,111.32,8963.0,107.6326,107.6326,107.5167,107.5167,8963.0
2024-12-18 11:10:00,111.3,111.31,111.21,111.22,5705.0,107.4974,107.5071,107.4105,107.4202,5705.0
2024-12-18 11:15:00,111.22,111.26,111.06,111.12,11285.0,107.4202,107.4588,107.2656,107.3236,11285.0
2024-12-18 11:20:00,111.12,111.14,111.06,111.1,5693.0,107.3236,107.3429,107.2656,107.3043,5693.0
2024-12-18 11:25:00,111.09,111.25,111.09,111.15,10946.0,107.2946,107.4491,107.2946,107.3526,10946.0
2024-12-18 11:30:00,111.15,111.22,111.05,111.15,14786.0,107.3526,107.4202,107.256,107.3526,14786.0
2024-12-18 11:35:00,111.15,111.26,111.15,111.21,7365.0,107.3526,107.4588,107.3526,107.4105,7365.0
2024-12-18 11:40:00,111.18,111.18,111.06,111.06,4986.0,107.3815,107.3815,107.2656,107.2656,4986.0
2024-12-18 11:45:00,111.04,111.26,111.04,111.15,9029.0,107.2463,107.4588,107.2463,107.3526,9029.0
2024-12-18 11:50:00,111.11,111.16,111.1,111.12,4071.0,107.3139,107.3622,107.3043,107.3236,4071.0
2024-12-18 11:55:00,111.16,111.18,111.04,111.09,3954.0,107.3622,107.3815,107.2463,107.2946,3954.0
2024-12-18 12:00:00,111.06,111.13,111.06,111.12,4470.0,107.2656,107.3332,107.2656,107.3236,4470.0
2024-12-18 12:05:00,111.12,111.12,110.92,110.94,4644.0,107.3236,107.3236,107.1304,107.1497,4644.0
2024-12-18 12:10:00,110.96,111.11,110.94,111.11,6797.0,107.169,107.3139,107.1497,107.3139,6797.0
2024-12-18 12:15:00,111.11,111.35,111.1,111.35,3842.0,107.3139,107.5457,107.3043,107.5457,3842.0
2024-12-18 12:20:00,111.36,111.44,111.35,111.39,7829.0,107.5554,107.6326,107.5457,107.5844,7829.0
2024-12-18 12:25:00,111.39,111.44,111.32,111.33,6851.0,107.5844,107.6326,107.5167,107.5264,6851.0
2024-12-18 12:30:00,111.33,111.35,111.22,111.3,5090.0,107.5264,107.5457,107.4202,107.4974,5090.0
2024-12-18 12:35:00,111.27,111.33,111.26,111.26,2991.0,107.4685,107.5264,107.4588,107.4588,2991.0
2024-12-18 12:40:00,111.26,111.29,111.22,111.22,1688.0,107.4588,107.4878,107.4202,107.4202,1688.0
2024-12-18 12:45:00,111.19,111.25,111.14,111.23,10783.0,107.3912,107.4491,107.3429,107.4298,10783.0
2024-12-18 12:50:00,111.2,111.24,111.13,111.13,3157.0,107.4008,107.4395,107.3332,107.3332,3157.0
2024-12-18 12:55:00,111.13,111.32,111.13,111.32,6540.0,107.3332,107.5167,107.3332,107.5167,6540.0
2024-12-18 13:00:00,111.32,111.33,111.21,111.23,2622.0,107.5167,107.5264,107.4105,107.4298,2622.0
2024-12-18 13:05:00,111.2,111.22,111.12,111.2,5530.0,107.4008,107.4202,107.3236,107.4008,5530.0
2024-12-18 13:10:00,111.2,111.28,111.11,111.17,3550.0,107.4008,107.4781,107.3139,107.3719,3550.0
2024-12-18 13:15:00,111.22,111.26,111.21,111.26,1984.0,107.4202,107.4588,107.4105,107.4588,1984.0
2024-12-18 13:20:00,111.27,111.27,111.2,111.2,3031.0,107.4685,107.4685,107.4008,107.4008,3031.0
2024-12-18 13:25:00,111.21,111.29,111.18,111.29,3498.0,107.4105,107.4878,107.3815,107.4878,3498.0
2024-12-18 13:30:00,111.29,111.44,111.29,111.41,1424.0,107.4878,107.6326,107.4878,107.6037,1424.0
2024-12-18 13:35:00,111.42,111.46,111.39,111.43,3809.0,107.6133,107.652,107.5844,107.623,3809.0
2024-12-18 13:40:00,111.44,111.51,111.41,111.47,2913.0,107.6326,107.7003,107.6037,107.6616,2913.0
2024-12-18 13:45:00,111.47,111.47,111.4,111.44,2715.0,107.6616,107.6616,107.594,107.6326,2715.0
2024-12-18 13:50:00,111.45,111.49,111.43,111.43,13088.0,107.6423,107.6809,107.623,107.623,13088.0
2024-12-18 13:55:00,111.41,111.56,111.41,111.56,3949.0,107.6037,107.7485,107.6037,107.7485,3949.0
2024-12-18 14:00:00,111.57,111.6,111.13,111.13,11671.0,107.7582,107.7872,107.3332,107.3332,11671.0
2024-12-18 14:05:00,111.13,111.16,110.58,110.58,5546.0,107.3332,107.3622,106.802,106.802,5546.0
2024-12-18 14:10:00,110.61,110.63,110.38,110.38,4231.0,106.831,106.8503,106.6089,106.6089,4231.0
2024-12-18 14:15:00,110.32,110.54,110.24,110.45,8182.0,106.5509,106.7634,106.4736,106.6765,8182.0
2024-12-18 14:20:00,110.48,110.53,110.38,110.44,4761.0,106.7054,106.7537,106.6089,106.6668,4761.0
2024-12-18 14:25:00,110.48,110.55,110.27,110.28,6303.0,106.7054,106.7731,106.5026,106.5123,6303.0
2024-12-18 14:30:00,110.28,110.61,110.15,110.56,17190.0,106.5123,106.831,106.3867,106.7827,17190.0
2024-12-18 14:35:00,110.55,110.55,110.17,110.23,3238.0,106.7731,106.7731,106.406,106.464,3238.0
2024-12-18 14:40:00,110.31,110.38,110.17,110.22,7314.0,106.5413,106.6089,106.406,106.4543,7314.0
2024-12-18 14:45:00,110.22,110.27,109.87,110.0,26936.0,106.4543,106.5026,106.1163,106.2418,26936.0
2024-12-18 14:50:00,110.04,110.17,109.88,109.89,11001.0,106.2805,106.406,106.1259,106.1356,11001.0
2024-12-18 14:55:00,109.86,109.93,109.64,109.67,10333.0,106.1066,106.1742,105.8941,105.9231,10333.0
2024-12-18 15:00:00,109.72,109.81,109.49,109.5,6457.0,105.9714,106.0583,105.7493,105.7589,6457.0
2024-12-18 15:05:00,109.53,109.81,109.47,109.63,12065.0,105.7879,106.0583,105.73,105.8845,12065.0
2024-12-18 15:10:00,109.63,109.68,109.48,109.52,8559.0,105.8845,105.9328,105.7396,105.7782,8559.0
2024-12-18 15:15:00,109.54,109.56,109.33,109.44,12948.0,105.7976,105.8169,105.5947,105.701,12948.0
2024-12-18 15:20:00,109.51,109.73,109.39,109.46,13631.0,105.7686,105.9811,105.6527,105.7203,13631.0
2024-12-18 15:25:00,109.41,109.41,109.17,109.3,15682.0,105.672,105.672,105.4402,105.5658,15682.0
2024-12-18 15:30:00,109.34,109.43,109.27,109.34,24069.0,105.6044,105.6913,105.5368,105.6044,24069.0
2024-12-18 15:35:00,109.31,109.31,108.73,108.73,20199.0,105.5754,105.5754,105.0152,105.0152,20199.0
2024-12-18 15:40:00,108.7,108.71,108.16,108.2,25165.0,104.9863,104.9959,104.4647,104.5033,25165.0
2024-12-18 15:45:00,108.18,108.62,108.06,108.52,33442.0,104.484,104.909,104.3681,104.8124,33442.0
2024-12-18 15:50:00,108.54,108.54,108.24,108.46,48223.0,104.8317,104.8317,104.542,104.7545,48223.0
2024-12-18 15:55:00,108.48,108.48,107.72,107.76,216411.0,104.7738,104.7738,104.0397,104.0784,216411.0
2024-12-19 09:30:00,108.65,109.55,108.57,109.4,34491.0,104.938,105.8072,104.8607,105.6623,34491.0
2024-12-19 09:35:00,109.34,109.49,108.97,109.14,6690.0,105.6044,105.7493,105.247,105.4112,6690.0
2024-12-19 09:40:00,109.09,109.36,108.61,108.64,3125.0,105.3629,105.6237,104.8993,104.9283,3125.0
2024-12-19 09:45:00,108.46,108.56,108.22,108.23,10480.0,104.7545,104.851,104.5227,104.5323,10480.0
2024-12-19 09:50:00,108.29,108.42,108.12,108.13,5011.0,104.5903,104.7158,104.4261,104.4357,5011.0
2024-12-19 09:55:00,108.18,108.24,107.81,107.9,5227.0,104.484,104.542,104.1267,104.2136,5227.0
2024-12-19 10:00:00,107.91,108.14,107.68,108.0,19970.0,104.2233,104.4454,104.0011,104.3102,19970.0
2024-12-19 10:05:00,107.99,108.21,107.77,107.91,9602.0,104.3005,104.513,104.088,104.2233,9602.0
2024-12-19 10:10:00,107.89,108.13,107.86,107.99,4669.0,104.2039,104.4357,104.175,104.3005,4669.0
2024-12-19 10:15:00,107.9,107.97,107.71,107.78,3034.0,104.2136,104.2812,104.0301,104.0977,3034.0
2024-12-19 10:20:00,107.8,107.83,107.53,107.58,4260.0,104.117,104.146,103.8562,103.9045,4260.0
2024-12-19 10:25:00,107.61,107.85,107.56,107.65,7853.0,103.9335,104.1653,103.8852,103.9721,7853.0
2024-12-19 10:30:00,107.7,107.8,107.49,107.61,7650.0,104.0204,104.117,103.8176,103.9335,7650.0
2024-12-19 10:35:00,107.46,107.67,107.46,107.5,3947.0,103.7886,103.9915,103.7886,103.8273,3947.0
2024-12-19 10:40:00,107.48,107.66,107.45,107.52,8315.0,103.8079,103.9818,103.779,103.8466,8315.0
2024-12-19 10:45:00,107.36,107.37,107.14,107.31,8460.0,103.692,103.7017,103.4796,103.6438,8460.0
2024-12-19 10:50:00,107.29,107.32,106.91,107.0,7391.0,103.6244,103.6534,103.2574,103.3443,7391.0
2024-12-19 10:55:00,106.98,107.02,106.87,107.01,7909.0,103.325,103.3637,103.2188,103.354,7909.0
2024-12-19 11:00:00,107.01,107.06,106.82,106.82,5187.0,103.354,103.4023,103.1705,103.1705,5187.0
2024-12-19 11:05:00,106.86,106.91,106.76,106.85,3389.0,103.2091,103.2574,103.1125,103.1995,3389.0
2024-12-19 11:10:00,106.88,107.03,106.87,106.94,5837.0,103.2284,103.3733,103.2188,103.2864,5837.0
2024-12-19 11:15:00,106.94,107.15,106.94,107.09,3131.0,103.2864,103.4892,103.2864,103.4313,3131.0
2024-12-19 11:20:00,107.08,107.54,107.08,107.46,4681.0,103.4216,103.8659,103.4216,103.7886,4681.0
2024-12-19 11:25:00,107.5,107.53,107.41,107.47,5575.0,103.8273,103.8562,103.7403,103.7983,5575.0
2024-12-19 11:30:00,107.41,107.52,107.4,107.46,5602.0,103.7403,103.8466,103.7307,103.7886,5602.0
2024-12-19 11:35:00,107.4,107.58,107.36,107.51,5575.0,103.7307,103.9045,103.692,103.8369,5575.0
2024-12-19 11:40:00,107.47,107.6,107.32,107.43,17026.0,103.7983,103.9238,103.6534,103.7597,17026.0
2024-12-19 11:45:00,107.48,107.67,107.44,107.48,11462.0,103.8079,103.9915,103.7693,103.8079,11462.0
2024-12-19 11:50:00,107.49,107.52,107.33,107.34,4272.0,103.8176,103.8466,103.6631,103.6727,4272.0
2024-12-19 11:55:00,107.34,107.52,107.34,107.4,4087.0,103.6727,103.8466,103.6727,103.7307,4087.0
2024-12-19 12:00:00,107.44,107.5,107.37,107.48,6187.0,103.7693,103.8273,103.7017,103.8079,6187.0
2024-12-19 12:05:00,107.46,107.48,107.36,107.48,4172.0,103.7886,103.8079,103.692,103.8079,4172.0
2024-12-19 12:10:00,107.48,107.54,107.46,107.53,2857.0,103.8079,103.8659,103.7886,103.8562,2857.0
2024-12-19 12:15:00,107.57,107.62,107.51,107.6,2823.0,103.8949,103.9432,103.8369,103.9238,2823.0
2024-12-19 12:20:00,107.61,107.73,107.55,107.62,15289.0,103.9335,104.0494,103.8756,103.9432,15289.0
2024-12-19 12:25:00,107.65,107.72,107.56,107.64,7346.0,103.9721,104.0397,103.8852,103.9625,7346.0
2024-12-19 12:30:00,107.61,107.66,107.5,107.5,6747.0,103.9335,103.9818,103.8273,103.8273,6747.0
2024-12-19 12:35:00,107.52,107.74,107.46,107.69,5080.0,103.8466,104.0591,103.7886,104.0108,5080.0
2024-12-19 12:40:00,107.74,107.78,107.56,107.61,6681.0,104.0591,104.0977,103.8852,103.9335,6681.0
2024-12-19 12:45:00,107.61,107.67,107.46,107.46,7766.0,103.9335,103.9915,103.7886,103.7886,7766.0
2024-12-19 12:50:00,107.42,107.5,107.31,107.47,14298.0,103.75,103.8273,103.6438,103.7983,14298.0
2024-12-19 12:55:00,107.46,107.6,107.44,107.52,2499.0,103.7886,103.9238,103.7693,103.8466,2499.0
2024-12-19 13:00:00,107.57,107.57,107.31,107.36,8286.0,103.8949,103.8949,103.6438,103.692,8286.0
2024-12-19 13:05:00,107.35,107.52,107.34,107.51,7178.0,103.6824,103.8466,103.6727,103.8369,7178.0
2024-12-19 13:10:00,107.45,107.68,107.45,107.68,4561.0,103.779,104.0011,103.779,104.0011,4561.0
2024-12-19 13:15:00,107.65,107.71,107.6,107.71,6135.0,103.9721,104.0301,103.9238,104.0301,6135.0
2024-12-19 13:20:00,107.72,107.75,107.63,107.7,2493.0,104.0397,104.0687,103.9528,104.0204,2493.0
2024-12-19 13:25:00,107.68,107.8,107.67,107.77,3088.0,104.0011,104.117,103.9915,104.088,3088.0
2024-12-19 13:30:00,107.71,107.72,107.64,107.68,2605.0,104.0301,104.0397,103.9625,104.0011,2605.0
2024-12-19 13:35:00,107.67,107.83,107.61,107.61,11299.0,103.9915,104.146,103.9335,103.9335,11299.0
2024-12-19 13:40:00,107.62,107.77,107.62,107.67,5946.0,103.9432,104.088,103.9432,103.9915,5946.0
2024-12-19 13:45:00,107.67,107.71,107.64,107.68,21900.0,103.9915,104.0301,103.9625,104.0011,21900.0
2024-12-19 13:50:00,107.71,107.71,107.57,107.61,12435.0,104.0301,104.0301,103.8949,103.9335,12435.0
2024-12-19 13:55:00,107.58,107.93,107.58,107.93,13842.0,103.9045,104.2426,103.9045,104.2426,13842.0
2024-12-19 14:00:00,107.98,108.06,107.85,107.92,9455.0,104.2909,104.3681,104.1653,104.2329,9455.0
2024-12-19 14:05:00,107.89,107.89,107.72,107.74,5400.0,104.2039,104.2039,104.0397,104.0591,5400.0
2024-12-19 14:10:00,107.7,107.7,107.59,107.59,2760.0,104.0204,104.0204,103.9142,103.9142,2760.0
2024-12-19 14:15:00,107.59,107.6,107.38,107.44,20521.0,103.9142,103.9238,103.7114,103.7693,20521.0
2024-12-19 14:20:00,107.44,107.65,107.39,107.64,17273.0,103.7693,103.9721,103.721,103.9625,17273.0
2024-12-19 14:25:00,107.64,107.74,107.49,107.59,17254.0,103.9625,104.0591,103.8176,103.9142,17254.0
2024-12-19 14:30:00,107.57,107.72,107.53,107.67,18238.0,103.8949,104.0397,103.8562,103.9915,18238.0
2024-12-19 14:35:00,107.71,107.77,107.64,107.7,12174.0,104.0301,104.088,103.9625,104.0204,12174.0
2024-12-19 14:40:00,107.71,107.71,107.37,107.4,20132.0,104.0301,104.0301,103.7017,103.7307,20132.0
2024-12-19 14:45:00,107.39,107.57,107.37,107.54,10453.0,103.721,103.8949,103.7017,103.8659,10453.0
2024-12-19 14:50:00,107.54,107.57,107.48,107.5,12242.0,103.8659,103.8949,103.8079,103.8273,12242.0
2024-12-19 14:55:00,107.46,107.49,107.32,107.36,8830.0,103.7886,103.8176,103.6534,103.692,8830.0
2024-12-19 15:00:00,107.39,107.44,107.37,107.43,6980.0,103.721,103.7693,103.7017,103.7597,6980.0
2024-12-19 15:05:00,107.39,107.4,107.29,107.31,2189.0,103.721,103.7307,103.6244,103.6438,2189.0
2024-12-19 15:10:00,107.3,107.51,107.29,107.48,7191.0,103.6341,103.8369,103.6244,103.8079,7191.0
2024-12-19 15:15:00,107.54,107.59,107.48,107.59,5070.0,103.8659,103.9142,103.8079,103.9142,5070.0
2024-12-19 15:20:00,107.56,107.71,107.54,107.7,7241.0,103.8852,104.0301,103.8659,104.0204,7241.0
2024-12-19 15:25:00,107.7,107.7,107.48,107.64,14113.0,104.0204,104.0204,103.8079,103.9625,14113.0
2024-12-19 15:30:00,107.66,107.67,107.42,107.43,10836.0,103.9818,103.9915,103.75,103.7597,10836.0
2024-12-19 15:35:00,107.42,107.78,107.25,107.78,25616.0,103.75,104.0977,103.5858,104.0977,25616.0
2024-12-19 15:40:00,107.73,107.87,107.69,107.81,11710.0,104.0494,104.1846,104.0108,104.1267,11710.0
2024-12-19 15:45:00,107.79,107.86,107.68,107.78,13023.0,104.1074,104.175,104.0011,104.0977,13023.0
2024-12-19 15:50:00,107.73,107.76,107.57,107.63,34865.0,104.0494,104.0784,103.8949,103.9528,34865.0
2024-12-19 15:55:00,107.62,107.81,107.49,107.49,103077.0,103.9432,104.1267,103.8176,103.8176,103077.0
2024-12-20 09:30:00,104.72,105.02,103.77,104.81,630489.0,104.0232,104.3212,103.0796,104.1126,630489.0
2024-12-20 09:35:00,105.04,105.17,104.71,104.85,2114.0,104.3411,104.4702,104.0133,104.1524,2114.0
2024-12-20 09:40:00,104.86,105.05,104.66,104.74,10167.0,104.1623,104.351,103.9636,104.0431,10167.0
2024-12-20 09:45:00,104.78,104.8,104.42,104.74,13177.0,104.0828,104.1027,103.7252,104.0431,13177.0
2024-12-20 09:50:00,104.73,104.94,104.43,104.91,6371.0,104.0332,104.2418,103.7352,104.212,6371.0
2024-12-20 09:55:00,104.91,105.01,104.62,104.63,9342.0,104.212,104.3113,103.9239,103.9338,9342.0
2024-12-20 10:00:00,104.65,104.99,104.51,104.6,8062.0,103.9537,104.2914,103.8146,103.904,8062.0
2024-12-20 10:05:00,104.57,104.7,104.33,104.42,6684.0,103.8742,104.0034,103.6358,103.7252,6684.0
2024-12-20 10:10:00,104.39,104.57,104.37,104.53,2951.0,103.6954,103.8742,103.6756,103.8345,2951.0
2024-12-20 10:15:00,104.53,104.65,104.45,104.65,6551.0,103.8345,103.9537,103.755,103.9537,6551.0
2024-12-20 10:20:00,104.65,104.67,104.47,104.47,10362.0,103.9537,103.9736,103.7749,103.7749,10362.0
2024-12-20 10:25:00,104.43,104.82,104.43,104.82,14383.0,103.7352,104.1226,103.7352,104.1226,14383.0
2024-12-20 10:30:00,104.81,105.3,104.81,105.29,7399.0,104.1126,104.5994,104.1126,104.5894,7399.0
2024-12-20 10:35:00,105.24,105.25,105.07,105.18,13461.0,104.5398,104.5497,104.3709,104.4802,13461.0
2024-12-20 10:40:00,105.15,105.35,105.1,105.35,10366.0,104.4504,104.649,104.4007,104.649,10366.0
2024-12-20 10:45:00,105.32,105.43,105.3,105.43,7407.0,104.6192,104.7285,104.5994,104.7285,7407.0
2024-12-20 10:50:00,105.37,105.64,105.36,105.63,2985.0,104.6689,104.9371,104.659,104.9272,2985.0
2024-12-20 10:55:00,105.69,105.8,105.56,105.56,5916.0,104.9868,105.0961,104.8576,104.8576,5916.0
2024-12-20 11:00:00,105.56,105.89,105.5,105.89,4468.0,104.8576,105.1855,104.798,105.1855,4468.0
2024-12-20 11:05:00,105.9,106.2,105.89,106.15,7243.0,105.1954,105.4934,105.1855,105.4437,7243.0
2024-12-20 11:10:00,106.2,106.25,106.03,106.03,10627.0,105.4934,105.5431,105.3245,105.3245,10627.0
2024-12-20 11:15:00,106.07,106.1,105.93,106.03,8387.0,105.3643,105.3941,105.2252,105.3245,8387.0
2024-12-20 11:20:00,106.04,106.19,105.98,106.16,7326.0,105.3345,105.4835,105.2749,105.4537,7326.0
2024-12-20 11:25:00,106.14,106.32,106.1,106.28,10229.0,105.4338,105.6126,105.3941,105.5729,10229.0
2024-12-20 11:30:00,106.27,106.36,106.24,106.33,4276.0,105.5629,105.6523,105.5331,105.6225,4276.0
2024-12-20 11:35:00,106.29,106.49,106.25,106.46,7209.0,105.5828,105.7815,105.5431,105.7517,7209.0
2024-12-20 11:40:00,106.42,106.72,106.41,106.69,7138.0,105.7119,106.0099,105.702,105.9801,7138.0
2024-12-20 11:45:00,106.6,106.75,106.54,106.55,26949.0,105.8907,106.0397,105.8311,105.8411,26949.0
2024-12-20 11:50:00,106.6,106.62,106.51,106.57,2827.0,105.8907,105.9106,105.8013,105.8609,2827.0
2024-12-20 11:55:00,106.58,106.7,106.51,106.54,9468.0,105.8709,105.9901,105.8013,105.8311,9468.0
2024-12-20 12:00:00,106.48,106.5,106.37,106.41,4755.0,105.7715,105.7914,105.6623,105.702,4755.0
2024-12-20 12:05:00,106.4,106.47,106.34,106.4,9489.0,105.6921,105.7616,105.6325,105.6921,9489.0
2024-12-20 12:10:00,106.41,106.42,106.23,106.27,19370.0,105.702,105.7119,105.5232,105.5629,19370.0
2024-12-20 12:15:00,106.27,106.37,106.25,106.3,4673.0,105.5629,105.6623,105.5431,105.5927,4673.0
2024-12-20 12:20:00,106.33,106.38,106.27,106.31,17411.0,105.6225,105.6722,105.5629,105.6027,17411.0
2024-12-20 12:25:00,106.27,106.43,106.19,106.32,7098.0,105.5629,105.7219,105.4835,105.6126,7098.0
2024-12-20 12:30:00,106.33,106.33,105.99,106.18,3630.0,105.6225,105.6225,105.2848,105.4735,3630.0
2024-12-20 12:35:00,106.18,106.37,106.13,106.37,15072.0,105.4735,105.6623,105.4239,105.6623,15072.0
2024-12-20 12:40:00,106.33,106.41,106.21,106.21,2716.0,105.6225,105.702,105.5033,105.5033,2716.0
2024-12-20 12:45:00,106.2,106.35,106.16,106.34,3626.0,105.4934,105.6424,105.4537,105.6325,3626.0
2024-12-20 12:50:00,106.37,106.4,106.3,106.4,4640.0,105.6623,105.6921,105.5927,105.6921,4640.0
2024-12-20 12:55:00,106.39,106.46,106.31,106.34,5145.0,105.6821,105.7517,105.6027,105.6325,5145.0
2024-12-20 13:00:00,106.31,106.31,106.02,106.03,2595.0,105.6027,105.6027,105.3146,105.3245,2595.0
2024-12-20 13:05:00,106.02,106.03,105.86,106.0,6593.0,105.3146,105.3245,105.1557,105.2947,6593.0
2024-12-20 13:10:00,105.93,106.03,105.92,106.02,9709.0,105.2252,105.3245,105.2153,105.3146,9709.0
2024-12-20 13:15:00,105.9,105.92,105.82,105.92,3672.0,105.1954,105.2153,105.1159,105.2153,3672.0
2024-12-20 13:20:00,105.9,105.9,105.74,105.76,4307.0,105.1954,105.1954,105.0364,105.0563,4307.0
2024-12-20 13:25:00,105.69,105.75,105.57,105.59,5827.0,104.9868,105.0464,104.8676,104.8874,5827.0
2024-12-20 13:30:00,105.61,105.68,105.57,105.58,2195.0,104.9073,104.9768,104.8676,104.8775,2195.0
2024-12-20 13:35:00,105.61,105.75,105.58,105.62,3059.0,104.9073,105.0464,104.8775,104.9172,3059.0
2024-12-20 13:40:00,105.62,105.69,105.6,105.66,4815.0,104.9172,104.9868,104.8974,104.957,4815.0
2024-12-20 13:45:00,105.59,105.62,105.51,105.57,5971.0,104.8874,104.9172,104.808,104.8676,5971.0
2024-12-20 13:50:00,105.59,105.82,105.54,105.82,5127.0,104.8874,105.1159,104.8378,105.1159,5127.0
2024-12-20 13:55:00,105.88,105.92,105.68,105.72,6801.0,105.1755,105.2153,104.9768,105.0166,6801.0
2024-12-20 14:00:00,105.69,105.77,105.59,105.77,38216.0,104.9868,105.0663,104.8874,105.0663,38216.0
2024-12-20 14:05:00,105.77,105.91,105.75,105.82,5096.0,105.0663,105.2053,105.0464,105.1159,5096.0
2024-12-20 14:10:00,105.81,105.81,105.69,105.72,5466.0,105.106,105.106,104.9868,105.0166,5466.0
2024-12-20 14:15:00,105.75,105.79,105.69,105.77,5190.0,105.0464,105.0861,104.9868,105.0663,5190.0
2024-12-20 14:20:00,105.78,105.87,105.72,105.85,6662.0,105.0762,105.1656,105.0166,105.1457,6662.0
2024-12-20 14:25:00,105.86,105.93,105.82,105.88,9326.0,105.1557,105.2252,105.1159,105.1755,9326.0
2024-12-20 14:30:00,105.85,106.03,105.85,105.95,7717.0,105.1457,105.3245,105.1457,105.2451,7717.0
2024-12-20 14:35:00,105.97,106.0,105.93,105.95,15976.0,105.2649,105.2947,105.2252,105.2451,15976.0
2024-12-20 14:40:00,105.95,105.95,105.77,105.84,10357.0,105.2451,105.2451,105.0663,105.1358,10357.0
2024-12-20 14:45:00,105.83,105.89,105.7,105.7,7317.0,105.1259,105.1855,104.9967,104.9967,7317.0
2024-12-20 14:50:00,105.7,105.77,105.67,105.73,6567.0,104.9967,105.0663,104.9669,105.0265,6567.0
2024-12-20 14:55:00,105.72,105.8,105.66,105.73,9895.0,105.0166,105.0961,104.957,105.0265,9895.0
2024-12-20 15:00:00,105.7,105.84,105.7,105.81,5138.0,104.9967,105.1358,104.9967,105.106,5138.0
2024-12-20 15:05:00,105.81,105.92,105.79,105.85,5367.0,105.106,105.2153,105.0861,105.1457,5367.0
2024-12-20 15:10:00,105.84,105.86,105.79,105.82,4667.0,105.1358,105.1557,105.0861,105.1159,4667.0
2024-12-20 15:15:00,105.8,105.8,105.71,105.75,5499.0,105.0961,105.0961,105.0066,105.0464,5499.0
2024-12-20 15:20:00,105.73,105.82,105.62,105.75,10190.0,105.0265,105.1159,104.9172,105.0464,10190.0
2024-12-20 15:25:00,105.74,105.78,105.7,105.73,6509.0,105.0364,105.0762,104.9967,105.0265,6509.0
2024-12-20 15:30:00,105.73,105.76,105.53,105.62,11507.0,105.0265,105.0563,104.8278,104.9172,11507.0
2024-12-20 15:35:00,105.6,105.95,105.6,105.87,9645.0,104.8974,105.2451,104.8974,105.1656,9645.0
2024-12-20 15:40:00,105.87,105.93,105.76,105.8,12401.0,105.1656,105.2252,105.0563,105.0961,12401.0
2024-12-20 15:45:00,105.83,105.89,105.67,105.67,21212.0,105.1259,105.1855,104.9669,104.9669,21212.0
2024-12-20 15:50:00,105.7,105.74,105.43,105.59,114325.0,104.9967,105.0364,104.7285,104.8874,114325.0
2024-12-20 15:55:00,105.47,105.61,105.23,105.32,177206.0,104.7682,104.9073,104.5298,104.6192,177206.0
2024-12-23 09:30:00,105.02,105.32,104.63,105.0,37344.0,104.3212,104.6192,103.9338,104.3014,37344.0
2024-12-23 09:35:00,105.0,105.03,104.59,104.73,5384.0,104.3014,104.3312,103.8941,104.0332,5384.0
2024-12-23 09:40:00,104.86,105.15,104.78,105.06,5890.0,104.1623,104.4504,104.0828,104.361,5890.0
2024-12-23 09:45:00,104.98,104.98,104.61,104.62,7354.0,104.2815,104.2815,103.914,103.9239,7354.0
2024-12-23 09:50:00,104.59,104.67,104.53,104.58,4276.0,103.8941,103.9736,103.8345,103.8842,4276.0
2024-12-23 09:55:00,104.55,104.74,104.52,104.52,12490.0,103.8544,104.0431,103.8246,103.8246,12490.0
2024-12-23 10:00:00,104.55,104.66,104.39,104.57,9379.0,103.8544,103.9636,103.6954,103.8742,9379.0
2024-12-23 10:05:00,104.59,104.74,104.51,104.57,5153.0,103.8941,104.0431,103.8146,103.8742,5153.0
2024-12-23 10:10:00,104.57,104.57,104.4,104.41,4232.0,103.8742,103.8742,103.7054,103.7153,4232.0
2024-12-23 10:15:00,104.46,104.72,104.46,104.6,8789.0,103.765,104.0232,103.765,103.904,8789.0
2024-12-23 10:20:00,104.61,104.79,104.61,104.73,3525.0,103.914,104.0928,103.914,104.0332,3525.0
2024-12-23 10:25:00,104.66,104.83,104.65,104.79,4216.0,103.9636,104.1325,103.9537,104.0928,4216.0
2024-12-23 10:30:00,104.76,104.79,104.58,104.77,7046.0,104.063,104.0928,103.8842,104.0729,7046.0
2024-12-23 10:35:00,104.79,104.85,104.71,104.71,12942.0,104.0928,104.1524,104.0133,104.0133,12942.0
2024-12-23 10:40:00,104.67,104.7,104.46,104.49,15006.0,103.9736,104.0034,103.765,103.7948,15006.0
2024-12-23 10:45:00,104.49,104.52,104.31,104.43,7613.0,103.7948,103.8246,103.616,103.7352,7613.0
2024-12-23 10:50:00,104.49,104.49,104.35,104.41,4152.0,103.7948,103.7948,103.6557,103.7153,4152.0
2024-12-23 10:55:00,104.36,104.46,104.23,104.32,5222.0,103.6656,103.765,103.5365,103.6259,5222.0
2024-12-23 11:00:00,104.34,104.5,104.33,104.5,3946.0,103.6458,103.8047,103.6358,103.8047,3946.0
2024-12-23 11:05:00,104.52,104.55,104.35,104.45,6838.0,103.8246,103.8544,103.6557,103.755,6838.0
2024-12-23 11:10:00,104.42,104.5,104.35,104.44,4466.0,103.7252,103.8047,103.6557,103.7451,4466.0
2024-12-23 11:15:00,104.45,104.45,104.31,104.31,10763.0,103.755,103.755,103.616,103.616,10763.0
2024-12-23 11:20:00,104.31,104.39,104.28,104.38,5106.0,103.616,103.6954,103.5862,103.6855,5106.0
2024-12-23 11:25:00,104.35,104.41,104.27,104.31,8149.0,103.6557,103.7153,103.5762,103.616,8149.0
2024-12-23 11:30:00,104.31,104.35,104.21,104.26,4734.0,103.616,103.6557,103.5166,103.5663,4734.0
2024-12-23 11:35:00,104.28,104.36,104.01,104.36,9320.0,103.5862,103.6656,103.318,103.6656,9320.0
2024-12-23 11:40:00,104.34,104.57,104.33,104.5,4488.0,103.6458,103.8742,103.6358,103.8047,4488.0
2024-12-23 11:45:00,104.54,104.68,104.53,104.68,3211.0,103.8444,103.9835,103.8345,103.9835,3211.0
2024-12-23 11:50:00,104.7,104.82,104.7,104.76,3316.0,104.0034,104.1226,104.0034,104.063,3316.0
2024-12-23 11:55:00,104.79,104.88,104.7,104.81,6447.0,104.0928,104.1822,104.0034,104.1126,6447.0
2024-12-23 12:00:00,104.85,104.88,104.75,104.79,6003.0,104.1524,104.1822,104.053,104.0928,6003.0
2024-12-23 12:05:00,104.77,104.84,104.7,104.75,7269.0,104.0729,104.1424,104.0034,104.053,7269.0
2024-12-23 12:10:00,104.73,104.82,104.73,104.76,3008.0,104.0332,104.1226,104.0332,104.063,3008.0
2024-12-23 12:15:00,104.73,104.73,104.61,104.65,2443.0,104.0332,104.0332,103.914,103.9537,2443.0
2024-12-23 12:20:00,104.69,104.74,104.67,104.71,2400.0,103.9934,104.0431,103.9736,104.0133,2400.0
2024-12-23 12:25:00,104.74,104.81,104.72,104.77,3683.0,104.0431,104.1126,104.0232,104.0729,3683.0
2024-12-23 12:30:00,104.74,104.76,104.64,104.73,3339.0,104.0431,104.063,103.9438,104.0332,3339.0
2024-12-23 12:35:00,104.73,104.74,104.6,104.64,12342.0,104.0332,104.0431,103.904,103.9438,12342.0
2024-12-23 12:40:00,104.61,104.64,104.55,104.58,2222.0,103.914,103.9438,103.8544,103.8842,2222.0
2024-12-23 12:45:00,104.6,104.79,104.58,104.79,27712.0,103.904,104.0928,103.8842,104.0928,27712.0
2024-12-23 12:50:00,104.74,104.75,104.66,104.67,2673.0,104.0431,104.053,103.9636,103.9736,2673.0
2024-12-23 12:55:00,104.65,104.69,104.64,104.65,1971.0,103.9537,103.9934,103.9438,103.9537,1971.0
2024-12-23 13:00:00,104.62,104.76,104.6,104.76,3760.0,103.9239,104.063,103.904,104.063,3760.0
2024-12-23 13:05:00,104.77,104.78,104.72,104.75,2237.0,104.0729,104.0828,104.0232,104.053,2237.0
2024-12-23 13:10:00,104.78,104.82,104.77,104.8,1325.0,104.0828,104.1226,104.0729,104.1027,1325.0
2024-12-23 13:15:00,104.82,104.88,104.78,104.8,4962.0,104.1226,104.1822,104.0828,104.1027,4962.0
2024-12-23 13:20:00,104.83,104.83,104.72,104.72,14793.0,104.1325,104.1325,104.0232,104.0232,14793.0
2024-12-23 13:25:00,104.71,104.79,104.68,104.77,5274.0,104.0133,104.0928,103.9835,104.0729,5274.0
2024-12-23 13:30:00,104.77,104.77,104.69,104.7,1700.0,104.0729,104.0729,103.9934,104.0034,1700.0
2024-12-23 13:35:00,104.69,104.81,104.67,104.8,9155.0,103.9934,104.1126,103.9736,104.1027,9155.0
2024-12-23 13:40:00,104.83,104.83,104.61,104.63,4809.0,104.1325,104.1325,103.914,103.9338,4809.0
2024-12-23 13:45:00,104.63,104.73,104.61,104.73,3310.0,103.9338,104.0332,103.914,104.0332,3310.0
2024-12-23 13:50:00,104.71,104.83,104.71,104.81,2571.0,104.0133,104.1325,104.0133,104.1126,2571.0
2024-12-23 13:55:00,104.85,104.85,104.75,104.78,5016.0,104.1524,104.1524,104.053,104.0828,5016.0
2024-12-23 14:00:00,104.76,104.76,104.68,104.73,3000.0,104.063,104.063,103.9835,104.0332,3000.0
2024-12-23 14:05:00,104.76,104.78,104.69,104.7,1924.0,104.063,104.0828,103.9934,104.0034,1924.0
2024-12-23 14:10:00,104.72,104.73,104.67,104.69,3147.0,104.0232,104.0332,103.9736,103.9934,3147.0
2024-12-23 14:15:00,104.69,104.72,104.67,104.69,575.0,103.9934,104.0232,103.9736,103.9934,575.0
2024-12-23 14:20:00,104.72,104.72,104.59,104.6,4415.0,104.0232,104.0232,103.8941,103.904,4415.0
2024-12-23 14:25:00,104.6,104.65,104.58,104.63,5972.0,103.904,103.9537,103.8842,103.9338,5972.0
2024-12-23 14:30:00,104.61,104.62,104.59,104.59,2289.0,103.914,103.9239,103.8941,103.8941,2289.0
2024-12-23 14:35:00,104.59,104.59,104.38,104.39,6140.0,103.8941,103.8941,103.6855,103.6954,6140.0
2024-12-23 14:40:00,104.38,104.48,104.37,104.44,7358.0,103.6855,103.7848,103.6756,103.7451,7358.0
2024-12-23 14:45:00,104.45,104.55,104.43,104.45,6031.0,103.755,103.8544,103.7352,103.755,6031.0
2024-12-23 14:50:00,104.44,104.52,104.44,104.49,4664.0,103.7451,103.8246,103.7451,103.7948,4664.0
2024-12-23 14:55:00,104.47,104.51,104.42,104.42,3155.0,103.7749,103.8146,103.7252,103.7252,3155.0
2024-12-23 15:00:00,104.36,104.42,104.35,104.41,6405.0,103.6656,103.7252,103.6557,103.7153,6405.0
2024-12-23 15:05:00,104.39,104.46,104.37,104.37,6567.0,103.6954,103.765,103.6756,103.6756,6567.0
2024-12-23 15:10:00,104.37,104.4,104.28,104.28,10346.0,103.6756,103.7054,103.5862,103.5862,10346.0
2024-12-23 15:15:00,104.3,104.36,104.21,104.27,10597.0,103.606,103.6656,103.5166,103.5762,10597.0
2024-12-23 15:20:00,104.25,104.33,104.21,104.33,7145.0,103.5564,103.6358,103.5166,103.6358,7145.0
2024-12-23 15:25:00,104.33,104.42,104.28,104.38,28416.0,103.6358,103.7252,103.5862,103.6855,28416.0
2024-12-23 15:30:00,104.38,104.43,104.26,104.29,8653.0,103.6855,103.7352,103.5663,103.5961,8653.0
2024-12-23 15:35:00,104.3,104.38,104.25,104.28,27198.0,103.606,103.6855,103.5564,103.5862,27198.0
2024-12-23 15:40:00,104.29,104.48,104.26,104.38,12912.0,103.5961,103.7848,103.5663,103.6855,12912.0
2024-12-23 15:45:00,104.41,104.46,104.19,104.24,5903.0,103.7153,103.765,103.4968,103.5464,5903.0
2024-12-23 15:50:00,104.25,104.45,104.23,104.38,37793.0,103.5564,103.755,103.5365,103.6855,37793.0
2024-12-23 15:55:00,104.36,104.75,104.35,104.7,119403.0,103.6656,104.053,103.6557,104.0034,119403.0
2024-12-24 09:30:00,104.7,104.83,104.08,104.34,15034.0,104.0034,104.1325,103.3875,103.6458,15034.0
2024-12-24 09:35:00,104.48,104.48,104.01,104.27,6123.0,103.7848,103.7848,103.318,103.5762,6123.0
2024-12-24 09:40:00,104.2,104.4,103.89,103.97,24810.0,103.5067,103.7054,103.1988,103.2782,24810.0
2024-12-24 09:45:00,104.05,104.05,103.77,103.79,8292.0,103.3577,103.3577,103.0796,103.0994,8292.0
2024-12-24 09:50:00,103.79,103.99,103.78,103.89,7420.0,103.0994,103.2981,103.0895,103.1988,7420.0
2024-12-24 09:55:00,103.9,104.1,103.87,104.1,4751.0,103.2087,103.4074,103.1789,103.4074,4751.0
2024-12-24 10:00:00,104.12,104.26,104.12,104.22,5895.0,103.4272,103.5663,103.4272,103.5266,5895.0
2024-12-24 10:05:00,104.32,104.42,104.19,104.19,7666.0,103.6259,103.7252,103.4968,103.4968,7666.0
2024-12-24 10:10:00,104.26,104.38,104.22,104.35,6523.0,103.5663,103.6855,103.5266,103.6557,6523.0
2024-12-24 10:15:00,104.35,104.51,104.32,104.44,15656.0,103.6557,103.8146,103.6259,103.7451,15656.0
2024-12-24 10:20:00,104.44,104.73,104.43,104.6,7688.0,103.7451,104.0332,103.7352,103.904,7688.0
2024-12-24 10:25:00,104.59,104.67,104.59,104.63,3620.0,103.8941,103.9736,103.8941,103.9338,3620.0
2024-12-24 10:30:00,104.63,104.7,104.58,104.68,3896.0,103.9338,104.0034,103.8842,103.9835,3896.0
2024-12-24 10:35:00,104.66,104.78,104.64,104.68,2718.0,103.9636,104.0828,103.9438,103.9835,2718.0
2024-12-24 10:40:00,104.68,104.69,104.61,104.64,5593.0,103.9835,103.9934,103.914,103.9438,5593.0
2024-12-24 10:45:00,104.63,104.63,104.49,104.62,3653.0,103.9338,103.9338,103.7948,103.9239,3653.0
2024-12-24 10:50:00,104.6,104.64,104.57,104.57,4342.0,103.904,103.9438,103.8742,103.8742,4342.0
2024-12-24 10:55:00,104.57,104.6,104.52,104.59,5683.0,103.8742,103.904,103.8246,103.8941,5683.0
2024-12-24 11:00:00,104.57,104.57,104.42,104.53,5957.0,103.8742,103.8742,103.7252,103.8345,5957.0
2024-12-24 11:05:00,104.47,104.53,104.28,104.29,9806.0,103.7749,103.8345,103.5862,103.5961,9806.0
2024-12-24 11:10:00,104.28,104.34,104.19,104.28,8098.0,103.5862,103.6458,103.4968,103.5862,8098.0
2024-12-24 11:15:00,104.28,104.28,104.13,104.22,4727.0,103.5862,103.5862,103.4372,103.5266,4727.0
2024-12-24 11:20:00,104.19,104.29,104.19,104.29,6716.0,103.4968,103.5961,103.4968,103.5961,6716.0
2024-12-24 11:25:00,104.27,104.44,104.27,104.28,6980.0,103.5762,103.7451,103.5762,103.5862,6980.0
2024-12-24 11:30:00,104.31,104.38,104.31,104.34,5484.0,103.616,103.6855,103.616,103.6458,5484.0
2024-12-24 11:35:00,104.33,104.4,104.3,104.38,7234.0,103.6358,103.7054,103.606,103.6855,7234.0
2024-12-24 11:40:00,104.37,104.37,104.27,104.33,7135.0,103.6756,103.6756,103.5762,103.6358,7135.0
2024-12-24 11:45:00,104.33,104.42,104.31,104.37,7113.0,103.6358,103.7252,103.616,103.6756,7113.0
2024-12-24 11:50:00,104.4,104.42,104.27,104.31,6631.0,103.7054,103.7252,103.5762,103.616,6631.0
2024-12-24 11:55:00,104.31,104.42,104.29,104.38,7790.0,103.616,103.7252,103.5961,103.6855,7790.0
2024-12-24 12:00:00,104.39,104.47,104.37,104.47,6849.0,103.6954,103.7749,103.6756,103.7749,6849.0
2024-12-24 12:05:00,104.47,104.55,104.45,104.55,6964.0,103.7749,103.8544,103.755,103.8544,6964.0
2024-12-24 12:10:00,104.55,104.59,104.53,104.55,6063.0,103.8544,103.8941,103.8345,103.8544,6063.0
2024-12-24 12:15:00,104.56,104.6,104.51,104.57,11367.0,103.8643,103.904,103.8146,103.8742,11367.0
2024-12-24 12:20:00,104.57,104.59,104.53,104.56,7177.0,103.8742,103.8941,103.8345,103.8643,7177.0
2024-12-24 12:25:00,104.57,104.61,104.55,104.59,7708.0,103.8742,103.914,103.8544,103.8941,7708.0
2024-12-24 12:30:00,104.56,104.56,104.45,104.46,13048.0,103.8643,103.8643,103.755,103.765,13048.0
2024-12-24 12:35:00,104.45,104.76,104.43,104.75,5453.0,103.755,104.063,103.7352,104.053,5453.0
2024-12-24 12:40:00,104.75,104.81,104.69,104.72,9645.0,104.053,104.1126,103.9934,104.0232,9645.0
2024-12-24 12:45:00,104.66,104.73,104.63,104.73,5731.0,103.9636,104.0332,103.9338,104.0332,5731.0
2024-12-24 12:50:00,104.8,105.06,104.77,104.92,15559.0,104.1027,104.361,104.0729,104.2219,15559.0
2024-12-24 12:55:00,105.06,105.25,104.95,105.15,103483.0,104.361,104.5497,104.2517,104.4504,103483.0
2024-12-26 09:30:00,105.18,105.18,104.44,104.68,19415.0,104.4802,104.4802,103.7451,103.9835,19415.0
2024-12-26 09:35:00,104.55,104.55,104.36,104.36,1200.0,103.8544,103.8544,103.6656,103.6656,1200.0
2024-12-26 09:40:00,104.49,104.56,104.36,104.55,7218.0,103.7948,103.8643,103.6656,103.8544,7218.0
2024-12-26 09:45:00,104.55,104.89,104.54,104.89,1436.0,103.8544,104.1921,103.8444,104.1921,1436.0
2024-12-26 09:50:00,104.89,105.01,104.8,104.86,6610.0,104.1921,104.3113,104.1027,104.1623,6610.0
2024-12-26 09:55:00,104.89,105.05,104.87,105.03,2834.0,104.1921,104.351,104.1722,104.3312,2834.0
2024-12-26 10:00:00,105.03,105.24,105.0,105.05,3861.0,104.3312,104.5398,104.3014,104.351,3861.0
2024-12-26 10:05:00,105.06,105.23,104.98,105.19,7438.0,104.361,104.5298,104.2815,104.4901,7438.0
2024-12-26 10:10:00,105.18,105.21,105.06,105.09,1573.0,104.4802,104.51,104.361,104.3908,1573.0
2024-12-26 10:15:00,105.1,105.28,105.09,105.28,6541.0,104.4007,104.5795,104.3908,104.5795,6541.0
2024-12-26 10:20:00,105.26,105.36,105.21,105.3,4415.0,104.5596,104.659,104.51,104.5994,4415.0
2024-12-26 10:25:00,105.27,105.27,105.14,105.15,2956.0,104.5696,104.5696,104.4404,104.4504,2956.0
2024-12-26 10:30:00,105.12,105.27,105.12,105.19,1720.0,104.4206,104.5696,104.4206,104.4901,1720.0
2024-12-26 10:35:00,105.19,105.19,105.05,105.11,2450.0,104.4901,104.4901,104.351,104.4106,2450.0
2024-12-26 10:40:00,105.09,105.15,105.08,105.11,11678.0,104.3908,104.4504,104.3808,104.4106,11678.0
2024-12-26 10:45:00,105.07,105.34,105.07,105.34,2900.0,104.3709,104.6391,104.3709,104.6391,2900.0
2024-12-26 10:50:00,105.29,105.4,105.29,105.4,1132.0,104.5894,104.6987,104.5894,104.6987,1132.0
2024-12-26 10:55:00,105.33,105.37,105.29,105.29,3719.0,104.6292,104.6689,104.5894,104.5894,3719.0
2024-12-26 11:00:00,105.36,105.43,105.32,105.43,2241.0,104.659,104.7285,104.6192,104.7285,2241.0
2024-12-26 11:05:00,105.43,105.48,105.39,105.46,4247.0,104.7285,104.7782,104.6888,104.7583,4247.0
2024-12-26 11:10:00,105.46,105.51,105.41,105.48,3105.0,104.7583,104.808,104.7086,104.7782,3105.0
2024-12-26 11:15:00,105.52,105.57,105.5,105.54,3217.0,104.8179,104.8676,104.798,104.8378,3217.0
2024-12-26 11:20:00,105.53,105.59,105.52,105.52,1580.0,104.8278,104.8874,104.8179,104.8179,1580.0
2024-12-26 11:25:00,105.53,105.59,105.5,105.57,1619.0,104.8278,104.8874,104.798,104.8676,1619.0
2024-12-26 11:30:00,105.59,105.59,105.5,105.5,3930.0,104.8874,104.8874,104.798,104.798,3930.0
2024-12-26 11:35:00,105.5,105.5,105.46,105.5,1320.0,104.798,104.798,104.7583,104.798,1320.0
2024-12-26 11:40:00,105.51,105.56,105.46,105.56,1688.0,104.808,104.8576,104.7583,104.8576,1688.0
2024-12-26 11:45:00,105.55,105.56,105.5,105.5,1025.0,104.8477,104.8576,104.798,104.798,1025.0
2024-12-26 11:50:00,105.55,105.64,105.55,105.62,1951.0,104.8477,104.9371,104.8477,104.9172,1951.0
2024-12-26 11:55:00,105.65,105.67,105.6,105.67,3922.0,104.947,104.9669,104.8974,104.9669,3922.0
2024-12-26 12:00:00,105.68,105.72,105.67,105.72,2628.0,104.9768,105.0166,104.9669,105.0166,2628.0
2024-12-26 12:05:00,105.72,105.73,105.68,105.68,1816.0,105.0166,105.0265,104.9768,104.9768,1816.0
2024-12-26 12:10:00,105.69,105.69,105.59,105.61,3227.0,104.9868,104.9868,104.8874,104.9073,3227.0
2024-12-26 12:15:00,105.61,105.61,105.55,105.57,1209.0,104.9073,104.9073,104.8477,104.8676,1209.0
2024-12-26 12:20:00,105.55,105.55,105.48,105.51,1774.0,104.8477,104.8477,104.7782,104.808,1774.0
2024-12-26 12:25:00,105.51,105.51,105.43,105.43,1117.0,104.808,104.808,104.7285,104.7285,1117.0
2024-12-26 12:30:00,105.44,105.51,105.42,105.51,1150.0,104.7384,104.808,104.7186,104.808,1150.0
2024-12-26 12:35:00,105.48,105.52,105.45,105.45,1664.0,104.7782,104.8179,104.7484,104.7484,1664.0
2024-12-26 12:40:00,105.47,105.53,105.45,105.53,2895.0,104.7682,104.8278,104.7484,104.8278,2895.0
2024-12-26 12:45:00,105.56,105.56,105.36,105.39,3299.0,104.8576,104.8576,104.659,104.6888,3299.0
2024-12-26 12:50:00,105.37,105.39,105.32,105.38,2418.0,104.6689,104.6888,104.6192,104.6788,2418.0
2024-12-26 12:55:00,105.44,105.44,105.34,105.4,4236.0,104.7384,104.7384,104.6391,104.6987,4236.0
2024-12-26 13:00:00,105.4,105.49,105.4,105.49,1972.0,104.6987,104.7881,104.6987,104.7881,1972.0
2024-12-26 13:05:00,105.47,105.57,105.45,105.56,2048.0,104.7682,104.8676,104.7484,104.8576,2048.0
2024-12-26 13:10:00,105.57,105.57,105.44,105.47,3286.0,104.8676,104.8676,104.7384,104.7682,3286.0
2024-12-26 13:15:00,105.49,105.53,105.47,105.51,2900.0,104.7881,104.8278,104.7682,104.808,2900.0
2024-12-26 13:20:00,105.52,105.52,105.47,105.47,2300.0,104.8179,104.8179,104.7682,104.7682,2300.0
2024-12-26 13:25:00,105.55,105.61,105.55,105.59,2000.0,104.8477,104.9073,104.8477,104.8874,2000.0
2024-12-26 13:30:00,105.57,105.57,105.49,105.5,2411.0,104.8676,104.8676,104.7881,104.798,2411.0
2024-12-26 13:35:00,105.45,105.51,105.44,105.49,3515.0,104.7484,104.808,104.7384,104.7881,3515.0
2024-12-26 13:40:00,105.44,105.44,105.35,105.37,2042.0,104.7384,104.7384,104.649,104.6689,2042.0
2024-12-26 13:45:00,105.37,105.43,105.36,105.43,1991.0,104.6689,104.7285,104.659,104.7285,1991.0
2024-12-26 13:50:00,105.44,105.46,105.38,105.46,1721.0,104.7384,104.7583,104.6788,104.7583,1721.0
2024-12-26 13:55:00,105.46,105.49,105.41,105.42,1536.0,104.7583,104.7881,104.7086,104.7186,1536.0
2024-12-26 14:00:00,105.42,105.42,105.38,105.38,800.0,104.7186,104.7186,104.6788,104.6788,800.0
2024-12-26 14:05:00,105.41,105.46,105.37,105.46,3900.0,104.7086,104.7583,104.6689,104.7583,3900.0
2024-12-26 14:10:00,105.43,105.46,105.41,105.43,1953.0,104.7285,104.7583,104.7086,104.7285,1953.0
2024-12-26 14:15:00,105.42,105.42,105.3,105.34,9453.0,104.7186,104.7186,104.5994,104.6391,9453.0
2024-12-26 14:20:00,105.35,105.35,105.24,105.31,3751.0,104.649,104.649,104.5398,104.6093,3751.0
2024-12-26 14:25:00,105.31,105.36,105.31,105.33,2982.0,104.6093,104.659,104.6093,104.6292,2982.0
2024-12-26 14:30:00,105.39,105.41,105.36,105.36,3296.0,104.6888,104.7086,104.659,104.659,3296.0
2024-12-26 14:35:00,105.38,105.38,105.31,105.32,2505.0,104.6788,104.6788,104.6093,104.6192,2505.0
2024-12-26 14:40:00,105.32,105.35,105.3,105.34,3487.0,104.6192,104.649,104.5994,104.6391,3487.0
2024-12-26 14:45:00,105.34,105.41,105.3,105.3,6806.0,104.6391,104.7086,104.5994,104.5994,6806.0
2024-12-26 14:50:00,105.31,105.38,105.31,105.36,1640.0,104.6093,104.6788,104.6093,104.659,1640.0
2024-12-26 14:55:00,105.36,105.36,105.33,105.34,1000.0,104.659,104.659,104.6292,104.6391,1000.0
2024-12-26 15:00:00,105.36,105.37,105.31,105.37,2537.0,104.659,104.6689,104.6093,104.6689,2537.0
2024-12-26 15:05:00,105.37,105.41,105.35,105.41,2734.0,104.6689,104.7086,104.649,104.7086,2734.0
2024-12-26 15:10:00,105.41,105.42,105.37,105.37,1684.0,104.7086,104.7186,104.6689,104.6689,1684.0
2024-12-26 15:15:00,105.38,105.4,105.35,105.4,3530.0,104.6788,104.6987,104.649,104.6987,3530.0
2024-12-26 15:20:00,105.39,105.44,105.39,105.44,1100.0,104.6888,104.7384,104.6888,104.7384,1100.0
2024-12-26 15:25:00,105.44,105.49,105.43,105.48,1727.0,104.7384,104.7881,104.7285,104.7782,1727.0
2024-12-26 15:30:00,105.45,105.51,105.42,105.49,2369.0,104.7484,104.808,104.7186,104.7881,2369.0
2024-12-26 15:35:00,105.5,105.57,105.45,105.5,3582.0,104.798,104.8676,104.7484,104.798,3582.0
2024-12-26 15:40:00,105.51,105.56,105.5,105.56,4252.0,104.808,104.8576,104.798,104.8576,4252.0
2024-12-26 15:45:00,105.54,105.61,105.51,105.54,5735.0,104.8378,104.9073,104.808,104.8378,5735.0
2024-12-26 15:50:00,105.57,105.69,105.53,105.55,20284.0,104.8676,104.9868,104.8278,104.8477,20284.0
2024-12-26 15:55:00,105.56,105.57,105.43,105.43,38517.0,104.8576,104.8676,104.7285,104.7285,38517.0
2024-12-27 09:30:00,104.54,105.03,104.41,105.03,12647.0,103.8444,104.3312,103.7153,104.3312,12647.0
2024-12-27 09:35:00,105.26,105.59,105.15,105.15,3981.0,104.5596,104.8874,104.4504,104.4504,3981.0
2024-12-27 09:40:00,105.34,105.63,105.33,105.63,1691.0,104.6391,104.9272,104.6292,104.9272,1691.0
2024-12-27 09:45:00,105.64,105.67,105.47,105.57,6061.0,104.9371,104.9669,104.7682,104.8676,6061.0
2024-12-27 09:50:00,105.58,105.75,105.49,105.58,8014.0,104.8775,105.0464,104.7881,104.8775,8014.0
2024-12-27 09:55:00,105.59,105.64,105.5,105.51,7485.0,104.8874,104.9371,104.798,104.808,7485.0
2024-12-27 10:00:00,105.57,105.65,105.21,105.22,17514.0,104.8676,104.947,104.51,104.5199,17514.0
2024-12-27 10:05:00,105.25,105.33,105.07,105.2,8746.0,104.5497,104.6292,104.3709,104.5,8746.0
2024-12-27 10:10:00,105.15,105.16,104.94,104.94,6070.0,104.4504,104.4603,104.2418,104.2418,6070.0
2024-12-27 10:15:00,104.98,105.01,104.71,104.71,7663.0,104.2815,104.3113,104.0133,104.0133,7663.0
2024-12-27 10:20:00,104.79,104.81,104.61,104.65,12366.0,104.0928,104.1126,103.914,103.9537,12366.0
2024-12-27 10:25:00,104.65,104.68,104.45,104.51,6386.0,103.9537,103.9835,103.755,103.8146,6386.0
2024-12-27 10:30:00,104.51,104.51,104.32,104.38,6357.0,103.8146,103.8146,103.6259,103.6855,6357.0
2024-12-27 10:35:00,104.38,104.47,104.31,104.47,10163.0,103.6855,103.7749,103.616,103.7749,10163.0
2024-12-27 10:40:00,104.48,104.62,104.39,104.57,8000.0,103.7848,103.9239,103.6954,103.8742,8000.0
2024-12-27 10:45:00,104.6,104.71,104.51,104.69,8993.0,103.904,104.0133,103.8146,103.9934,8993.0
2024-12-27 10:50:00,104.61,104.75,104.61,104.65,6717.0,103.914,104.053,103.914,103.9537,6717.0
2024-12-27 10:55:00,104.66,104.7,104.4,104.49,11407.0,103.9636,104.0034,103.7054,103.7948,11407.0
2024-12-27 11:00:00,104.49,104.53,104.23,104.3,7617.0,103.7948,103.8345,103.5365,103.606,7617.0
2024-12-27 11:05:00,104.28,104.38,104.27,104.36,9297.0,103.5862,103.6855,103.5762,103.6656,9297.0
2024-12-27 11:10:00,104.37,104.37,104.17,104.18,7427.0,103.6756,103.6756,103.4769,103.4868,7427.0
2024-12-27 11:15:00,104.19,104.23,104.04,104.06,5186.0,103.4968,103.5365,103.3478,103.3676,5186.0
2024-12-27 11:20:00,104.04,104.23,104.03,104.12,8203.0,103.3478,103.5365,103.3378,103.4272,8203.0
2024-12-27 11:25:00,104.11,104.42,104.11,104.36,10519.0,103.4173,103.7252,103.4173,103.6656,10519.0
2024-12-27 11:30:00,104.31,104.45,104.21,104.39,7679.0,103.616,103.755,103.5166,103.6954,7679.0
2024-12-27 11:35:00,104.38,104.65,104.36,104.41,19524.0,103.6855,103.9537,103.6656,103.7153,19524.0
2024-12-27 11:40:00,104.4,104.41,104.1,104.12,6305.0,103.7054,103.7153,103.4074,103.4272,6305.0
2024-12-27 11:45:00,104.14,104.23,104.0,104.0,9070.0,103.4471,103.5365,103.308,103.308,9070.0
2024-12-27 11:50:00,104.05,104.05,103.78,103.84,6340.0,103.3577,103.3577,103.0895,103.1491,6340.0
2024-12-27 11:55:00,103.83,103.92,103.72,103.72,6270.0,103.1392,103.2286,103.0299,103.0299,6270.0
2024-12-27 12:00:00,103.72,103.88,103.72,103.84,7663.0,103.0299,103.1888,103.0299,103.1491,7663.0
2024-12-27 12:05:00,103.79,103.8,103.61,103.73,6264.0,103.0994,103.1094,102.9206,103.0398,6264.0
2024-12-27 12:10:00,103.76,103.79,103.64,103.66,5855.0,103.0696,103.0994,102.9504,102.9703,5855.0
2024-12-27 12:15:00,103.68,103.71,103.59,103.61,6269.0,102.9902,103.02,102.9008,102.9206,6269.0
2024-12-27 12:20:00,103.63,103.69,103.52,103.53,6565.0,102.9405,103.0001,102.8312,102.8412,6565.0
2024-12-27 12:25:00,103.59,103.74,103.56,103.61,7970.0,102.9008,103.0498,102.871,102.9206,7970.0
2024-12-27 12:30:00,103.61,103.82,103.59,103.65,7918.0,102.9206,103.1292,102.9008,102.9604,7918.0
2024-12-27 12:35:00,103.68,103.74,103.42,103.5,5952.0,102.9902,103.0498,102.7319,102.8114,5952.0
2024-12-27 12:40:00,103.44,103.61,103.39,103.58,10738.0,102.7518,102.9206,102.7021,102.8908,10738.0
2024-12-27 12:45:00,103.56,103.59,103.41,103.5,7552.0,102.871,102.9008,102.722,102.8114,7552.0
2024-12-27 12:50:00,103.51,103.7,103.44,103.69,11635.0,102.8213,103.01,102.7518,103.0001,11635.0
2024-12-27 12:55:00,103.74,103.8,103.66,103.68,7861.0,103.0498,103.1094,102.9703,102.9902,7861.0
2024-12-27 13:00:00,103.65,103.91,103.64,103.87,6026.0,102.9604,103.2186,102.9504,103.1789,6026.0
2024-12-27 13:05:00,103.88,103.93,103.71,103.72,23190.0,103.1888,103.2385,103.02,103.0299,23190.0
2024-12-27 13:10:00,103.74,103.86,103.68,103.75,5412.0,103.0498,103.169,102.9902,103.0597,5412.0
2024-12-27 13:15:00,103.75,103.88,103.71,103.72,5691.0,103.0597,103.1888,103.02,103.0299,5691.0
2024-12-27 13:20:00,103.72,103.8,103.64,103.65,6860.0,103.0299,103.1094,102.9504,102.9604,6860.0
2024-12-27 13:25:00,103.72,103.75,103.54,103.64,8288.0,103.0299,103.0597,102.8511,102.9504,8288.0
2024-12-27 13:30:00,103.68,103.8,103.61,103.77,10253.0,102.9902,103.1094,102.9206,103.0796,10253.0
2024-12-27 13:35:00,103.75,103.83,103.67,103.78,5492.0,103.0597,103.1392,102.9802,103.0895,5492.0
2024-12-27 13:40:00,103.74,103.9,103.73,103.73,8809.0,103.0498,103.2087,103.0398,103.0398,8809.0
2024-12-27 13:45:00,103.73,103.96,103.71,103.87,6914.0,103.0398,103.2683,103.02,103.1789,6914.0
2024-12-27 13:50:00,103.88,104.04,103.85,103.98,9104.0,103.1888,103.3478,103.159,103.2882,9104.0
2024-12-27 13:55:00,103.99,104.15,103.96,104.04,7800.0,103.2981,103.457,103.2683,103.3478,7800.0
2024-12-27 14:00:00,104.05,104.06,103.93,103.94,5968.0,103.3577,103.3676,103.2385,103.2484,5968.0
2024-12-27 14:05:00,103.97,104.24,103.93,104.23,5277.0,103.2782,103.5464,103.2385,103.5365,5277.0
2024-12-27 14:10:00,104.27,104.36,104.23,104.24,3200.0,103.5762,103.6656,103.5365,103.5464,3200.0
2024-12-27 14:15:00,104.29,104.44,104.29,104.41,3568.0,103.5961,103.7451,103.5961,103.7153,3568.0
2024-12-27 14:20:00,104.44,104.46,104.28,104.31,3628.0,103.7451,103.765,103.5862,103.616,3628.0
2024-12-27 14:25:00,104.34,104.42,104.32,104.38,3611.0,103.6458,103.7252,103.6259,103.6855,3611.0
2024-12-27 14:30:00,104.34,104.41,104.3,104.34,6525.0,103.6458,103.7153,103.606,103.6458,6525.0
2024-12-27 14:35:00,104.38,104.46,104.36,104.36,1437.0,103.6855,103.765,103.6656,103.6656,1437.0
2024-12-27 14:40:00,104.42,104.51,104.36,104.47,4333.0,103.7252,103.8146,103.6656,103.7749,4333.0
2024-12-27 14:45:00,104.47,104.6,104.45,104.59,1702.0,103.7749,103.904,103.755,103.8941,1702.0
2024-12-27 14:50:00,104.55,104.58,104.5,104.56,2832.0,103.8544,103.8842,103.8047,103.8643,2832.0
2024-12-27 14:55:00,104.5,104.63,104.5,104.5,2946.0,103.8047,103.9338,103.8047,103.8047,2946.0
2024-12-27 15:00:00,104.56,104.59,104.36,104.36,9898.0,103.8643,103.8941,103.6656,103.6656,9898.0
2024-12-27 15:05:00,104.39,104.41,104.25,104.36,4917.0,103.6954,103.7153,103.5564,103.6656,4917.0
2024-12-27 15:10:00,104.34,104.34,104.12,104.16,7111.0,103.6458,103.6458,103.4272,103.467,7111.0
2024-12-27 15:15:00,104.16,104.23,104.14,104.2,13085.0,103.467,103.5365,103.4471,103.5067,13085.0
2024-12-27 15:20:00,104.18,104.23,104.11,104.19,5948.0,103.4868,103.5365,103.4173,103.4968,5948.0
2024-12-27 15:25:00,104.22,104.25,104.18,104.2,5755.0,103.5266,103.5564,103.4868,103.5067,5755.0
2024-12-27 15:30:00,104.2,104.28,104.17,104.28,14772.0,103.5067,103.5862,103.4769,103.5862,14772.0
2024-12-27 15:35:00,104.3,104.32,104.22,104.22,7504.0,103.606,103.6259,103.5266,103.5266,7504.0
2024-12-27 15:40:00,104.23,104.23,104.12,104.16,7379.0,103.5365,103.5365,103.4272,103.467,7379.0
2024-12-27 15:45:00,104.16,104.34,104.16,104.31,12835.0,103.467,103.6458,103.467,103.616,12835.0
2024-12-27 15:50:00,104.32,104.63,104.32,104.48,27418.0,103.6259,103.9338,103.6259,103.7848,27418.0
2024-12-27 15:55:00,104.57,104.67,104.46,104.61,84203.0,103.8742,103.9736,103.765,103.914,84203.0
2024-12-30 09:30:00,104.08,104.12,102.73,103.66,28885.0,103.3875,103.4272,102.0465,102.9703,28885.0
2024-12-30 09:35:00,103.79,103.86,103.01,103.04,3906.0,103.0994,103.169,102.3246,102.3544,3906.0
2024-12-30 09:40:00,102.97,103.22,102.96,103.22,1752.0,102.2849,102.5332,102.2749,102.5332,1752.0
2024-12-30 09:45:00,103.2,103.47,103.13,103.14,6456.0,102.5133,102.7816,102.4438,102.4537,6456.0
2024-12-30 09:50:00,103.15,103.23,102.92,103.04,3930.0,102.4637,102.5432,102.2352,102.3544,3930.0
2024-12-30 09:55:00,103.08,103.08,102.91,102.93,5705.0,102.3941,102.3941,102.2253,102.2451,5705.0
2024-12-30 10:00:00,102.88,103.14,102.76,103.03,11140.0,102.1955,102.4537,102.0763,102.3445,11140.0
2024-12-30 10:05:00,103.04,103.04,102.84,102.84,3483.0,102.3544,102.3544,102.1557,102.1557,3483.0
2024-12-30 10:10:00,102.85,102.99,102.83,102.89,8561.0,102.1657,102.3047,102.1458,102.2054,8561.0
2024-12-30 10:15:00,102.76,102.85,102.7,102.78,3744.0,102.0763,102.1657,102.0167,102.0961,3744.0
2024-12-30 10:20:00,102.8,102.85,102.64,102.71,5892.0,102.116,102.1657,101.9571,102.0266,5892.0
2024-12-30 10:25:00,102.72,102.91,102.67,102.91,3259.0,102.0365,102.2253,101.9869,102.2253,3259.0
2024-12-30 10:30:00,102.86,102.95,102.82,102.87,4579.0,102.1756,102.265,102.1359,102.1855,4579.0
2024-12-30 10:35:00,102.83,102.99,102.75,102.98,5228.0,102.1458,102.3047,102.0663,102.2948,5228.0
2024-12-30 10:40:00,102.99,103.08,102.96,103.07,2372.0,102.3047,102.3941,102.2749,102.3842,2372.0
2024-12-30 10:45:00,103.03,103.17,103.01,103.03,9885.0,102.3445,102.4835,102.3246,102.3445,9885.0
2024-12-30 10:50:00,103.03,103.15,103.02,103.15,6076.0,102.3445,102.4637,102.3345,102.4637,6076.0
2024-12-30 10:55:00,103.14,103.24,103.12,103.18,2878.0,102.4537,102.5531,102.4339,102.4935,2878.0
2024-12-30 11:00:00,103.18,103.24,103.16,103.2,5581.0,102.4935,102.5531,102.4736,102.5133,5581.0
2024-12-30 11:05:00,103.23,103.39,103.17,103.39,2800.0,102.5432,102.7021,102.4835,102.7021,2800.0
2024-12-30 11:10:00,103.4,103.42,103.29,103.29,4458.0,102.712,102.7319,102.6028,102.6028,4458.0
2024-12-30 11:15:00,103.26,103.37,103.26,103.34,2984.0,102.573,102.6822,102.573,102.6524,2984.0
2024-12-30 11:20:00,103.36,103.38,103.2,103.2,5117.0,102.6723,102.6922,102.5133,102.5133,5117.0
2024-12-30 11:25:00,103.2,103.32,103.15,103.29,3543.0,102.5133,102.6326,102.4637,102.6028,3543.0
2024-12-30 11:30:00,103.29,103.52,103.28,103.52,3089.0,102.6028,102.8312,102.5928,102.8312,3089.0
2024-12-30 11:35:00,103.5,103.61,103.45,103.58,4749.0,102.8114,102.9206,102.7617,102.8908,4749.0
2024-12-30 11:40:00,103.56,103.76,103.56,103.72,3296.0,102.871,103.0696,102.871,103.0299,3296.0
2024-12-30 11:45:00,103.68,103.68,103.45,103.48,2596.0,102.9902,102.9902,102.7617,102.7915,2596.0
2024-12-30 11:50:00,103.45,103.57,103.42,103.51,3809.0,102.7617,102.8809,102.7319,102.8213,3809.0
2024-12-30 11:55:00,103.53,103.64,103.5,103.59,3219.0,102.8412,102.9504,102.8114,102.9008,3219.0
2024-12-30 12:00:00,103.55,103.72,103.55,103.66,2100.0,102.861,103.0299,102.861,102.9703,2100.0
2024-12-30 12:05:00,103.7,103.76,103.66,103.72,6532.0,103.01,103.0696,102.9703,103.0299,6532.0
2024-12-30 12:10:00,103.72,103.83,103.72,103.8,2816.0,103.0299,103.1392,103.0299,103.1094,2816.0
2024-12-30 12:15:00,103.79,103.87,103.75,103.86,4997.0,103.0994,103.1789,103.0597,103.169,4997.0
2024-12-30 12:20:00,103.87,104.08,103.87,103.98,14713.0,103.1789,103.3875,103.1789,103.2882,14713.0
2024-12-30 12:25:00,104.0,104.02,103.86,103.94,5668.0,103.308,103.3279,103.169,103.2484,5668.0
2024-12-30 12:30:00,103.89,104.02,103.89,104.02,2656.0,103.1988,103.3279,103.1988,103.3279,2656.0
2024-12-30 12:35:00,103.96,104.03,103.91,103.94,9964.0,103.2683,103.3378,103.2186,103.2484,9964.0
2024-12-30 12:40:00,103.93,103.96,103.89,103.96,5035.0,103.2385,103.2683,103.1988,103.2683,5035.0
2024-12-30 12:45:00,103.92,104.08,103.89,104.03,3709.0,103.2286,103.3875,103.1988,103.3378,3709.0
2024-12-30 12:50:00,104.08,104.11,103.89,103.89,3888.0,103.3875,103.4173,103.1988,103.1988,3888.0
2024-12-30 12:55:00,103.91,104.0,103.75,103.95,4256.0,103.2186,103.308,103.0597,103.2584,4256.0
2024-12-30 13:00:00,103.89,103.92,103.82,103.88,3583.0,103.1988,103.2286,103.1292,103.1888,3583.0
2024-12-30 13:05:00,103.88,104.01,103.79,103.95,4423.0,103.1888,103.318,103.0994,103.2584,4423.0
2024-12-30 13:10:00,103.95,104.11,103.94,104.04,4131.0,103.2584,103.4173,103.2484,103.3478,4131.0
2024-12-30 13:15:00,103.96,104.07,103.9,103.98,1365.0,103.2683,103.3776,103.2087,103.2882,1365.0
2024-12-30 13:20:00,103.93,103.99,103.83,103.86,3742.0,103.2385,103.2981,103.1392,103.169,3742.0
2024-12-30 13:25:00,103.85,103.86,103.7,103.84,4519.0,103.159,103.169,103.01,103.1491,4519.0
2024-12-30 13:30:00,103.8,103.94,103.78,103.89,6126.0,103.1094,103.2484,103.0895,103.1988,6126.0
2024-12-30 13:35:00,103.91,103.97,103.74,103.86,4192.0,103.2186,103.2782,103.0498,103.169,4192.0
2024-12-30 13:40:00,103.82,103.96,103.81,103.92,5447.0,103.1292,103.2683,103.1193,103.2286,5447.0
2024-12-30 13:45:00,103.92,103.99,103.86,103.98,3616.0,103.2286,103.2981,103.169,103.2882,3616.0
2024-12-30 13:50:00,103.93,103.96,103.91,103.93,1643.0,103.2385,103.2683,103.2186,103.2385,1643.0
2024-12-30 13:55:00,103.97,104.02,103.93,103.98,3417.0,103.2782,103.3279,103.2385,103.2882,3417.0
2024-12-30 14:00:00,103.93,103.99,103.9,103.93,5152.0,103.2385,103.2981,103.2087,103.2385,5152.0
2024-12-30 14:05:00,103.88,103.94,103.81,103.87,4245.0,103.1888,103.2484,103.1193,103.1789,4245.0
2024-12-30 14:10:00,103.87,103.87,103.78,103.83,2158.0,103.1789,103.1789,103.0895,103.1392,2158.0
2024-12-30 14:15:00,103.8,103.91,103.8,103.84,1434.0,103.1094,103.2186,103.1094,103.1491,1434.0
2024-12-30 14:20:00,103.81,103.84,103.73,103.84,6665.0,103.1193,103.1491,103.0398,103.1491,6665.0
2024-12-30 14:25:00,103.78,103.92,103.77,103.92,8610.0,103.0895,103.2286,103.0796,103.2286,8610.0
2024-12-30 14:30:00,103.88,104.02,103.84,103.95,7081.0,103.1888,103.3279,103.1491,103.2584,7081.0
2024-12-30 14:35:00,103.95,104.01,103.93,103.98,6974.0,103.2584,103.318,103.2385,103.2882,6974.0
2024-12-30 14:40:00,103.98,104.05,103.96,104.02,11367.0,103.2882,103.3577,103.2683,103.3279,11367.0
2024-12-30 14:45:00,104.02,104.1,103.97,104.02,7939.0,103.3279,103.4074,103.2782,103.3279,7939.0
2024-12-30 14:50:00,104.0,104.02,103.94,104.0,3295.0,103.308,103.3279,103.2484,103.308,3295.0
2024-12-30 14:55:00,104.0,104.1,103.98,104.04,8863.0,103.308,103.4074,103.2882,103.3478,8863.0
2024-12-30 15:00:00,104.01,104.01,103.93,103.93,6143.0,103.318,103.318,103.2385,103.2385,6143.0
2024-12-30 15:05:00,103.93,104.0,103.85,104.0,12495.0,103.2385,103.308,103.159,103.308,12495.0
2024-12-30 15:10:00,103.98,104.07,103.91,104.07,5539.0,103.2882,103.3776,103.2186,103.3776,5539.0
2024-12-30 15:15:00,104.05,104.1,104.01,104.07,6475.0,103.3577,103.4074,103.318,103.3776,6475.0
2024-12-30 15:20:00,104.05,104.11,104.0,104.07,6130.0,103.3577,103.4173,103.308,103.3776,6130.0
2024-12-30 15:25:00,104.08,104.08,103.93,103.93,5534.0,103.3875,103.3875,103.2385,103.2385,5534.0
2024-12-30 15:30:00,103.96,104.0,103.76,103.79,10678.0,103.2683,103.308,103.0696,103.0994,10678.0
2024-12-30 15:35:00,103.82,103.88,103.79,103.88,9997.0,103.1292,103.1888,103.0994,103.1888,9997.0
2024-12-30 15:40:00,103.88,103.99,103.83,103.92,7954.0,103.1888,103.2981,103.1392,103.2286,7954.0
2024-12-30 15:45:00,103.93,104.13,103.91,104.09,7974.0,103.2385,103.4372,103.2186,103.3974,7974.0
2024-12-30 15:50:00,104.11,104.13,103.95,104.0,27450.0,103.4173,103.4372,103.2584,103.308,27450.0
2024-12-30 15:55:00,104.0,104.0,103.58,103.67,98605.0,103.308,103.308,102.8908,102.9802,98605.0
2024-12-31 09:30:00,104.07,104.48,103.93,104.48,13566.0,103.3776,103.7848,103.2385,103.7848,13566.0
2024-12-31 09:35:00,104.27,104.27,104.0,104.04,2468.0,103.5762,103.5762,103.308,103.3478,2468.0
2024-12-31 09:40:00,104.08,104.21,103.99,104.0,2750.0,103.3875,103.5166,103.2981,103.308,2750.0
2024-12-31 09:45:00,104.05,104.2,104.03,104.05,3196.0,103.3577,103.5067,103.3378,103.3577,3196.0
2024-12-31 09:50:00,104.06,104.06,103.89,104.02,3300.0,103.3676,103.3676,103.1988,103.3279,3300.0
2024-12-31 09:55:00,104.07,104.18,104.06,104.11,3136.0,103.3776,103.4868,103.3676,103.4173,3136.0
2024-12-31 10:00:00,104.21,104.4,104.21,104.31,3281.0,103.5166,103.7054,103.5166,103.616,3281.0
2024-12-31 10:05:00,104.3,104.36,104.07,104.1,5126.0,103.606,103.6656,103.3776,103.4074,5126.0
2024-12-31 10:10:00,104.16,104.25,104.09,104.25,2282.0,103.467,103.5564,103.3974,103.5564,2282.0
2024-12-31 10:15:00,104.26,104.45,104.22,104.41,2027.0,103.5663,103.755,103.5266,103.7153,2027.0
2024-12-31 10:20:00,104.37,104.45,104.37,104.37,1585.0,103.6756,103.755,103.6756,103.6756,1585.0
2024-12-31 10:25:00,104.4,104.41,104.22,104.28,7853.0,103.7054,103.7153,103.5266,103.5862,7853.0
2024-12-31 10:30:00,104.22,104.23,103.97,104.02,5750.0,103.5266,103.5365,103.2782,103.3279,5750.0
2024-12-31 10:35:00,104.02,104.19,103.99,104.19,2879.0,103.3279,103.4968,103.2981,103.4968,2879.0
2024-12-31 10:40:00,104.13,104.17,104.07,104.08,2115.0,103.4372,103.4769,103.3776,103.3875,2115.0
2024-12-31 10:45:00,104.05,104.13,103.98,104.06,2869.0,103.3577,103.4372,103.2882,103.3676,2869.0
2024-12-31 10:50:00,104.05,104.14,104.05,104.14,1215.0,103.3577,103.4471,103.3577,103.4471,1215.0
2024-12-31 10:55:00,104.07,104.09,103.95,103.95,2165.0,103.3776,103.3974,103.2584,103.2584,2165.0
2024-12-31 11:00:00,103.99,103.99,103.82,103.86,7262.0,103.2981,103.2981,103.1292,103.169,7262.0
2024-12-31 11:05:00,103.86,104.05,103.84,103.94,8954.0,103.169,103.3577,103.1491,103.2484,8954.0
2024-12-31 11:10:00,103.95,103.97,103.8,103.95,17231.0,103.2584,103.2782,103.1094,103.2584,17231.0
2024-12-31 11:15:00,103.95,104.04,103.88,103.91,4857.0,103.2584,103.3478,103.1888,103.2186,4857.0
2024-12-31 11:20:00,103.91,103.99,103.91,103.93,1542.0,103.2186,103.2981,103.2186,103.2385,1542.0
2024-12-31 11:25:00,103.93,103.98,103.9,103.93,1015.0,103.2385,103.2882,103.2087,103.2385,1015.0
2024-12-31 11:30:00,103.91,103.91,103.87,103.88,3700.0,103.2186,103.2186,103.1789,103.1888,3700.0
2024-12-31 11:35:00,103.9,103.9,103.83,103.87,1057.0,103.2087,103.2087,103.1392,103.1789,1057.0
2024-12-31 11:40:00,103.83,103.95,103.83,103.95,2663.0,103.1392,103.2584,103.1392,103.2584,2663.0
2024-12-31 11:45:00,103.95,104.01,103.89,103.93,2311.0,103.2584,103.318,103.1988,103.2385,2311.0
2024-12-31 11:50:00,103.95,103.95,103.79,103.81,3094.0,103.2584,103.2584,103.0994,103.1193,3094.0
2024-12-31 11:55:00,103.77,103.78,103.7,103.7,1728.0,103.0796,103.0895,103.01,103.01,1728.0
2024-12-31 12:00:00,103.68,103.68,103.51,103.67,2605.0,102.9902,102.9902,102.8213,102.9802,2605.0
2024-12-31 12:05:00,103.68,103.73,103.65,103.69,1902.0,102.9902,103.0398,102.9604,103.0001,1902.0
2024-12-31 12:10:00,103.66,103.67,103.63,103.63,600.0,102.9703,102.9802,102.9405,102.9405,600.0
2024-12-31 12:15:00,103.63,103.7,103.63,103.68,1307.0,102.9405,103.01,102.9405,102.9902,1307.0
2024-12-31 12:20:00,103.71,103.71,103.6,103.64,1799.0,103.02,103.02,102.9107,102.9504,1799.0
2024-12-31 12:25:00,103.65,103.67,103.57,103.58,1758.0,102.9604,102.9802,102.8809,102.8908,1758.0
2024-12-31 12:30:00,103.55,103.57,103.51,103.54,1927.0,102.861,102.8809,102.8213,102.8511,1927.0
2024-12-31 12:35:00,103.54,103.61,103.54,103.61,4492.0,102.8511,102.9206,102.8511,102.9206,4492.0
2024-12-31 12:40:00,103.63,103.69,103.6,103.69,2247.0,102.9405,103.0001,102.9107,103.0001,2247.0
2024-12-31 12:45:00,103.66,103.71,103.58,103.63,4105.0,102.9703,103.02,102.8908,102.9405,4105.0
2024-12-31 12:50:00,103.58,103.75,103.58,103.75,2107.0,102.8908,103.0597,102.8908,103.0597,2107.0
2024-12-31 12:55:00,103.79,103.95,103.77,103.95,4148.0,103.0994,103.2584,103.0796,103.2584,4148.0
2024-12-31 13:00:00,103.95,103.95,103.84,103.85,2030.0,103.2584,103.2584,103.1491,103.159,2030.0
2024-12-31 13:05:00,103.85,103.95,103.81,103.86,2054.0,103.159,103.2584,103.1193,103.169,2054.0
2024-12-31 13:10:00,103.85,103.85,103.81,103.82,800.0,103.159,103.159,103.1193,103.1292,800.0
2024-12-31 13:15:00,103.82,103.84,103.65,103.65,10078.0,103.1292,103.1491,102.9604,102.9604,10078.0
2024-12-31 13:20:00,103.67,103.67,103.41,103.47,8364.0,102.9802,102.9802,102.722,102.7816,8364.0
2024-12-31 13:25:00,103.45,103.47,103.4,103.43,2003.0,102.7617,102.7816,102.712,102.7418,2003.0
2024-12-31 13:30:00,103.41,103.63,103.41,103.58,4500.0,102.722,102.9405,102.722,102.8908,4500.0
2024-12-31 13:35:00,103.6,103.65,103.57,103.63,1599.0,102.9107,102.9604,102.8809,102.9405,1599.0
2024-12-31 13:40:00,103.67,103.77,103.62,103.75,2069.0,102.9802,103.0796,102.9306,103.0597,2069.0
2024-12-31 13:45:00,103.75,103.82,103.74,103.8,1650.0,103.0597,103.1292,103.0498,103.1094,1650.0
2024-12-31 13:50:00,103.8,103.85,103.74,103.74,1954.0,103.1094,103.159,103.0498,103.0498,1954.0
2024-12-31 13:55:00,103.74,103.74,103.63,103.65,1892.0,103.0498,103.0498,102.9405,102.9604,1892.0
2024-12-31 14:00:00,103.63,103.65,103.49,103.54,2694.0,102.9405,102.9604,102.8014,102.8511,2694.0
2024-12-31 14:05:00,103.51,103.72,103.51,103.67,2487.0,102.8213,103.0299,102.8213,102.9802,2487.0
2024-12-31 14:10:00,103.71,103.8,103.71,103.8,2157.0,103.02,103.1094,103.02,103.1094,2157.0
2024-12-31 14:15:00,103.78,103.78,103.59,103.6,1700.0,103.0895,103.0895,102.9008,102.9107,1700.0
2024-12-31 14:20:00,103.53,103.64,103.53,103.62,2109.0,102.8412,102.9504,102.8412,102.9306,2109.0
2024-12-31 14:25:00,103.63,103.69,103.61,103.61,3134.0,102.9405,103.0001,102.9206,102.9206,3134.0
2024-12-31 14:30:00,103.57,103.59,103.52,103.52,1800.0,102.8809,102.9008,102.8312,102.8312,1800.0
2024-12-31 14:35:00,103.53,103.64,103.52,103.64,3662.0,102.8412,102.9504,102.8312,102.9504,3662.0
2024-12-31 14:40:00,103.6,103.6,103.51,103.57,2424.0,102.9107,102.9107,102.8213,102.8809,2424.0
2024-12-31 14:45:00,103.57,103.61,103.53,103.56,2202.0,102.8809,102.9206,102.8412,102.871,2202.0
2024-12-31 14:50:00,103.58,103.73,103.56,103.65,2100.0,102.8908,103.0398,102.871,102.9604,2100.0
2024-12-31 14:55:00,103.67,103.79,103.67,103.77,1200.0,102.9802,103.0994,102.9802,103.0796,1200.0
2024-12-31 15:00:00,103.77,103.79,103.71,103.79,1512.0,103.0796,103.0994,103.02,103.0994,1512.0
2024-12-31 15:05:00,103.81,103.88,103.79,103.85,2512.0,103.1193,103.1888,103.0994,103.159,2512.0
2024-12-31 15:10:00,103.83,103.84,103.59,103.62,5192.0,103.1392,103.1491,102.9008,102.9306,5192.0
2024-12-31 15:15:00,103.61,103.71,103.54,103.69,3595.0,102.9206,103.02,102.8511,103.0001,3595.0
2024-12-31 15:20:00,103.66,103.79,103.66,103.68,6840.0,102.9703,103.0994,102.9703,102.9902,6840.0
2024-12-31 15:25:00,103.69,103.84,103.67,103.81,5595.0,103.0001,103.1491,102.9802,103.1193,5595.0
2024-12-31 15:30:00,103.83,103.85,103.66,103.71,5961.0,103.1392,103.159,102.9703,103.02,5961.0
2024-12-31 15:35:00,103.73,103.85,103.63,103.63,4251.0,103.0398,103.159,102.9405,102.9405,4251.0
2024-12-31 15:40:00,103.59,103.65,103.51,103.53,10569.0,102.9008,102.9604,102.8213,102.8412,10569.0
2024-12-31 15:45:00,103.53,103.77,103.44,103.73,12494.0,102.8412,103.0796,102.7518,103.0398,12494.0
2024-12-31 15:50:00,103.71,104.05,103.68,103.93,31644.0,103.02,103.3577,102.9902,103.2385,31644.0
2024-12-31 15:55:00,103.9,104.1,103.88,104.02,115407.0,103.2087,103.4074,103.1888,103.3279,115407.0
2025-01-02 09:30:00,104.78,105.6,104.49,104.64,43969.0,104.0828,104.8974,103.7948,103.9438,43969.0
2025-01-02 09:35:00,104.56,104.76,104.27,104.27,15930.0,103.8643,104.063,103.5762,103.5762,15930.0
2025-01-02 09:40:00,104.29,104.74,104.29,104.74,5881.0,103.5961,104.0431,103.5961,104.0431,5881.0
2025-01-02 09:45:00,104.54,105.03,104.54,104.98,9214.0,103.8444,104.3312,103.8444,104.2815,9214.0
2025-01-02 09:50:00,104.93,105.32,104.92,105.32,6954.0,104.2318,104.6192,104.2219,104.6192,6954.0
2025-01-02 09:55:00,105.25,105.34,105.05,105.15,7381.0,104.5497,104.6391,104.351,104.4504,7381.0
2025-01-02 10:00:00,105.16,105.23,104.88,105.02,7486.0,104.4603,104.5298,104.1822,104.3212,7486.0
2025-01-02 10:05:00,105.03,105.08,104.63,104.87,9277.0,104.3312,104.3808,103.9338,104.1722,9277.0
2025-01-02 10:10:00,104.84,104.96,104.73,104.93,7575.0,104.1424,104.2616,104.0332,104.2318,7575.0
2025-01-02 10:15:00,104.84,104.94,104.66,104.68,7103.0,104.1424,104.2418,103.9636,103.9835,7103.0
2025-01-02 10:20:00,104.6,104.64,104.35,104.4,6743.0,103.904,103.9438,103.6557,103.7054,6743.0
2025-01-02 10:25:00,104.36,104.44,104.31,104.38,7361.0,103.6656,103.7451,103.616,103.6855,7361.0
2025-01-02 10:30:00,104.37,104.41,104.19,104.29,6360.0,103.6756,103.7153,103.4968,103.5961,6360.0
2025-01-02 10:35:00,104.33,104.47,104.27,104.37,7312.0,103.6358,103.7749,103.5762,103.6756,7312.0
2025-01-02 10:40:00,104.39,104.4,104.19,104.3,6326.0,103.6954,103.7054,103.4968,103.606,6326.0
2025-01-02 10:45:00,104.35,104.4,104.2,104.37,7701.0,103.6557,103.7054,103.5067,103.6756,7701.0
2025-01-02 10:50:00,104.4,104.48,104.21,104.43,7657.0,103.7054,103.7848,103.5166,103.7352,7657.0
2025-01-02 10:55:00,104.44,104.48,104.32,104.45,6544.0,103.7451,103.7848,103.6259,103.755,6544.0
2025-01-02 11:00:00,104.38,104.41,103.97,104.03,5418.0,103.6855,103.7153,103.2782,103.3378,5418.0
2025-01-02 11:05:00,104.03,104.11,103.92,104.02,5921.0,103.3378,103.4173,103.2286,103.3279,5921.0
2025-01-02 11:10:00,104.04,104.23,103.99,104.21,8590.0,103.3478,103.5365,103.2981,103.5166,8590.0
2025-01-02 11:15:00,104.23,104.38,104.18,104.38,7513.0,103.5365,103.6855,103.4868,103.6855,7513.0
2025-01-02 11:20:00,104.34,104.61,104.29,104.55,9655.0,103.6458,103.914,103.5961,103.8544,9655.0
2025-01-02 11:25:00,104.51,104.67,104.48,104.67,6228.0,103.8146,103.9736,103.7848,103.9736,6228.0
2025-01-02 11:30:00,104.57,104.6,104.49,104.5,5657.0,103.8742,103.904,103.7948,103.8047,5657.0
2025-01-02 11:35:00,104.5,104.72,104.48,104.66,8410.0,103.8047,104.0232,103.7848,103.9636,8410.0
2025-01-02 11:40:00,104.66,104.78,104.58,104.63,9439.0,103.9636,104.0828,103.8842,103.9338,9439.0
2025-01-02 11:45:00,104.67,104.69,104.55,104.68,5301.0,103.9736,103.9934,103.8544,103.9835,5301.0
2025-01-02 11:50:00,104.68,104.79,104.59,104.67,7445.0,103.9835,104.0928,103.8941,103.9736,7445.0
2025-01-02 11:55:00,104.7,104.77,104.61,104.66,7272.0,104.0034,104.0729,103.914,103.9636,7272.0
2025-01-02 12:00:00,104.63,104.83,104.6,104.81,7202.0,103.9338,104.1325,103.904,104.1126,7202.0
2025-01-02 12:05:00,104.72,104.79,104.62,104.66,5198.0,104.0232,104.0928,103.9239,103.9636,5198.0
2025-01-02 12:10:00,104.68,104.92,104.66,104.91,11855.0,103.9835,104.2219,103.9636,104.212,11855.0
2025-01-02 12:15:00,104.82,104.87,104.78,104.83,5001.0,104.1226,104.1722,104.0828,104.1325,5001.0
2025-01-02 12:20:00,104.79,104.83,104.55,104.55,13159.0,104.0928,104.1325,103.8544,103.8544,13159.0
2025-01-02 12:25:00,104.58,104.59,104.2,104.28,9025.0,103.8842,103.8941,103.5067,103.5862,9025.0
2025-01-02 12:30:00,104.23,104.23,103.95,104.04,10331.0,103.5365,103.5365,103.2584,103.3478,10331.0
2025-01-02 12:35:00,104.05,104.05,103.68,103.74,6888.0,103.3577,103.3577,102.9902,103.0498,6888.0
2025-01-02 12:40:00,103.7,103.79,103.59,103.72,8482.0,103.01,103.0994,102.9008,103.0299,8482.0
2025-01-02 12:45:00,103.61,103.64,103.49,103.54,10391.0,102.9206,102.9504,102.8014,102.8511,10391.0
2025-01-02 12:50:00,103.48,103.71,103.44,103.55,2600.0,102.7915,103.02,102.7518,102.861,2600.0
2025-01-02 12:55:00,103.62,103.69,103.56,103.62,3067.0,102.9306,103.0001,102.871,102.9306,3067.0
2025-01-02 13:00:00,103.58,103.58,103.29,103.3,3670.0,102.8908,102.8908,102.6028,102.6127,3670.0
2025-01-02 13:05:00,103.31,103.46,103.29,103.44,3967.0,102.6226,102.7716,102.6028,102.7518,3967.0
2025-01-02 13:10:00,103.36,103.42,103.17,103.23,5392.0,102.6723,102.7319,102.4835,102.5432,5392.0
2025-01-02 13:15:00,103.17,103.23,103.1,103.21,2806.0,102.4835,102.5432,102.414,102.5233,2806.0
2025-01-02 13:20:00,103.23,103.34,103.17,103.19,3271.0,102.5432,102.6524,102.4835,102.5034,3271.0
2025-01-02 13:25:00,103.15,103.19,103.14,103.15,2097.0,102.4637,102.5034,102.4537,102.4637,2097.0
2025-01-02 13:30:00,103.19,103.19,102.93,103.01,3188.0,102.5034,102.5034,102.2451,102.3246,3188.0
2025-01-02 13:35:00,103.0,103.09,102.96,102.96,1900.0,102.3147,102.4041,102.2749,102.2749,1900.0
2025-01-02 13:40:00,102.95,103.27,102.93,103.23,5421.0,102.265,102.5829,102.2451,102.5432,5421.0
2025-01-02 13:45:00,103.34,103.34,103.0,103.07,2221.0,102.6524,102.6524,102.3147,102.3842,2221.0
2025-01-02 13:50:00,103.08,103.09,102.96,102.97,4190.0,102.3941,102.4041,102.2749,102.2849,4190.0
2025-01-02 13:55:00,103.01,103.26,103.01,103.26,4022.0,102.3246,102.573,102.3246,102.573,4022.0
2025-01-02 14:00:00,103.27,103.35,103.2,103.31,3247.0,102.5829,102.6624,102.5133,102.6226,3247.0
2025-01-02 14:05:00,103.3,103.38,103.21,103.22,4178.0,102.6127,102.6922,102.5233,102.5332,4178.0
2025-01-02 14:10:00,103.27,103.28,103.15,103.18,15304.0,102.5829,102.5928,102.4637,102.4935,15304.0
2025-01-02 14:15:00,103.18,103.19,103.07,103.12,3456.0,102.4935,102.5034,102.3842,102.4339,3456.0
2025-01-02 14:20:00,103.11,103.32,103.09,103.32,4451.0,102.4239,102.6326,102.4041,102.6326,4451.0
2025-01-02 14:25:00,103.34,103.49,103.34,103.48,1941.0,102.6524,102.8014,102.6524,102.7915,1941.0
2025-01-02 14:30:00,103.45,103.48,103.35,103.41,2992.0,102.7617,102.7915,102.6624,102.722,2992.0
2025-01-02 14:35:00,103.42,103.45,103.35,103.43,2744.0,102.7319,102.7617,102.6624,102.7418,2744.0
2025-01-02 14:40:00,103.45,103.55,103.42,103.47,2427.0,102.7617,102.861,102.7319,102.7816,2427.0
2025-01-02 14:45:00,103.47,103.52,103.32,103.49,5072.0,102.7816,102.8312,102.6326,102.8014,5072.0
2025-01-02 14:50:00,103.45,103.54,103.44,103.53,2906.0,102.7617,102.8511,102.7518,102.8412,2906.0
2025-01-02 14:55:00,103.48,103.49,103.23,103.23,7375.0,102.7915,102.8014,102.5432,102.5432,7375.0
2025-01-02 15:00:00,103.26,103.61,103.26,103.59,4010.0,102.573,102.9206,102.573,102.9008,4010.0
2025-01-02 15:05:00,103.54,103.57,103.51,103.53,1492.0,102.8511,102.8809,102.8213,102.8412,1492.0
2025-01-02 15:10:00,103.5,103.65,103.47,103.59,3740.0,102.8114,102.9604,102.7816,102.9008,3740.0
2025-01-02 15:15:00,103.53,103.6,103.51,103.58,2683.0,102.8412,102.9107,102.8213,102.8908,2683.0
2025-01-02 15:20:00,103.6,103.67,103.56,103.59,2840.0,102.9107,102.9802,102.871,102.9008,2840.0
2025-01-02 15:25:00,103.6,103.64,103.58,103.58,3399.0,102.9107,102.9504,102.8908,102.8908,3399.0
2025-01-02 15:30:00,103.58,103.76,103.53,103.65,6926.0,102.8908,103.0696,102.8412,102.9604,6926.0
2025-01-02 15:35:00,103.56,103.56,103.46,103.53,5567.0,102.871,102.871,102.7716,102.8412,5567.0
2025-01-02 15:40:00,103.52,103.59,103.48,103.56,5125.0,102.8312,102.9008,102.7915,102.871,5125.0
2025-01-02 15:45:00,103.6,103.67,103.57,103.65,3928.0,102.9107,102.9802,102.8809,102.9604,3928.0
2025-01-02 15:50:00,103.61,103.65,103.43,103.43,19163.0,102.9206,102.9604,102.7418,102.7418,19163.0
2025-01-02 15:55:00,103.41,103.47,103.34,103.44,52601.0,102.722,102.7816,102.6524,102.7518,52601.0
2025-01-03 09:30:00,104.28,104.28,103.87,103.95,15525.0,103.5862,103.5862,103.1789,103.2584,15525.0
2025-01-03 09:35:00,103.92,103.95,103.39,103.7,9064.0,103.2286,103.2584,102.7021,103.01,9064.0
2025-01-03 09:40:00,103.66,103.67,103.46,103.48,5337.0,102.9703,102.9802,102.7716,102.7915,5337.0
2025-01-03 09:45:00,103.36,103.38,103.02,103.07,10083.0,102.6723,102.6922,102.3345,102.3842,10083.0
2025-01-03 09:50:00,103.06,103.13,102.88,102.9,7227.0,102.3743,102.4438,102.1955,102.2153,7227.0
2025-01-03 09:55:00,102.85,102.85,102.76,102.83,3445.0,102.1657,102.1657,102.0763,102.1458,3445.0
2025-01-03 10:00:00,102.84,103.05,102.75,103.03,8361.0,102.1557,102.3643,102.0663,102.3445,8361.0
2025-01-03 10:05:00,103.0,103.39,102.99,103.39,2426.0,102.3147,102.7021,102.3047,102.7021,2426.0
2025-01-03 10:10:00,103.44,103.54,103.3,103.5,5072.0,102.7518,102.8511,102.6127,102.8114,5072.0
2025-01-03 10:15:00,103.54,103.55,103.35,103.39,5947.0,102.8511,102.861,102.6624,102.7021,5947.0
2025-01-03 10:20:00,103.39,103.67,103.26,103.62,3487.0,102.7021,102.9802,102.573,102.9306,3487.0
2025-01-03 10:25:00,103.54,103.72,103.49,103.66,2488.0,102.8511,103.0299,102.8014,102.9703,2488.0
2025-01-03 10:30:00,103.62,103.72,103.53,103.71,5650.0,102.9306,103.0299,102.8412,103.02,5650.0
2025-01-03 10:35:00,103.65,103.72,103.61,103.7,3737.0,102.9604,103.0299,102.9206,103.01,3737.0
2025-01-03 10:40:00,103.73,103.77,103.66,103.72,5821.0,103.0398,103.0796,102.9703,103.0299,5821.0
2025-01-03 10:45:00,103.64,103.69,103.5,103.61,2724.0,102.9504,103.0001,102.8114,102.9206,2724.0
2025-01-03 10:50:00,103.6,103.67,103.57,103.61,11425.0,102.9107,102.9802,102.8809,102.9206,11425.0
2025-01-03 10:55:00,103.65,103.74,103.64,103.73,1823.0,102.9604,103.0498,102.9504,103.0398,1823.0
2025-01-03 11:00:00,103.74,103.84,103.69,103.79,15213.0,103.0498,103.1491,103.0001,103.0994,15213.0
2025-01-03 11:05:00,103.76,103.76,103.51,103.53,2221.0,103.0696,103.0696,102.8213,102.8412,2221.0
2025-01-03 11:10:00,103.56,103.56,103.41,103.43,3170.0,102.871,102.871,102.722,102.7418,3170.0
2025-01-03 11:15:00,103.43,103.49,103.38,103.43,2415.0,102.7418,102.8014,102.6922,102.7418,2415.0
2025-01-03 11:20:00,103.39,103.42,103.34,103.4,2004.0,102.7021,102.7319,102.6524,102.712,2004.0
2025-01-03 11:25:00,103.4,103.57,103.4,103.57,1250.0,102.712,102.8809,102.712,102.8809,1250.0
2025-01-03 11:30:00,103.57,103.78,103.57,103.78,2268.0,102.8809,103.0895,102.8809,103.0895,2268.0
2025-01-03 11:35:00,103.79,103.86,103.74,103.78,3150.0,103.0994,103.169,103.0498,103.0895,3150.0
2025-01-03 11:40:00,103.8,103.92,103.8,103.92,1504.0,103.1094,103.2286,103.1094,103.2286,1504.0
2025-01-03 11:45:00,103.89,103.93,103.82,103.9,1955.0,103.1988,103.2385,103.1292,103.2087,1955.0
2025-01-03 11:50:00,103.96,103.96,103.87,103.95,1443.0,103.2683,103.2683,103.1789,103.2584,1443.0
2025-01-03 11:55:00,103.92,103.92,103.85,103.91,2110.0,103.2286,103.2286,103.159,103.2186,2110.0
2025-01-03 12:00:00,103.91,103.97,103.89,103.95,3359.0,103.2186,103.2782,103.1988,103.2584,3359.0
2025-01-03 12:05:00,103.97,104.06,103.97,104.04,1300.0,103.2782,103.3676,103.2782,103.3478,1300.0
2025-01-03 12:10:00,104.07,104.07,104.0,104.03,9044.0,103.3776,103.3776,103.308,103.3378,9044.0
2025-01-03 12:15:00,104.04,104.16,103.93,103.93,8269.0,103.3478,103.467,103.2385,103.2385,8269.0
2025-01-03 12:20:00,103.93,104.07,103.91,104.07,5450.0,103.2385,103.3776,103.2186,103.3776,5450.0
2025-01-03 12:25:00,104.13,104.13,104.07,104.08,1500.0,103.4372,103.4372,103.3776,103.3875,1500.0
2025-01-03 12:30:00,104.09,104.09,103.99,104.0,1810.0,103.3974,103.3974,103.2981,103.308,1810.0
2025-01-03 12:35:00,104.05,104.07,103.97,103.97,4452.0,103.3577,103.3776,103.2782,103.2782,4452.0
2025-01-03 12:40:00,103.93,103.96,103.86,103.86,5693.0,103.2385,103.2683,103.169,103.169,5693.0
2025-01-03 12:45:00,103.87,103.97,103.85,103.97,1710.0,103.1789,103.2782,103.159,103.2782,1710.0
2025-01-03 12:50:00,103.98,104.01,103.98,103.98,1305.0,103.2882,103.318,103.2882,103.2882,1305.0
2025-01-03 12:55:00,103.98,104.03,103.98,104.03,600.0,103.2882,103.3378,103.2882,103.3378,600.0
2025-01-03 13:00:00,104.03,104.03,103.95,104.01,2322.0,103.3378,103.3378,103.2584,103.318,2322.0
2025-01-03 13:05:00,104.03,104.03,103.97,103.97,2369.0,103.3378,103.3378,103.2782,103.2782,2369.0
2025-01-03 13:10:00,103.95,103.98,103.91,103.94,1566.0,103.2584,103.2882,103.2186,103.2484,1566.0
2025-01-03 13:15:00,103.93,104.02,103.93,104.02,2329.0,103.2385,103.3279,103.2385,103.3279,2329.0
2025-01-03 13:20:00,104.03,104.07,104.02,104.02,2918.0,103.3378,103.3776,103.3279,103.3279,2918.0
2025-01-03 13:25:00,104.04,104.21,104.04,104.21,2392.0,103.3478,103.5166,103.3478,103.5166,2392.0
2025-01-03 13:30:00,104.23,104.31,104.16,104.19,5097.0,103.5365,103.616,103.467,103.4968,5097.0
2025-01-03 13:35:00,104.19,104.3,104.17,104.3,3214.0,103.4968,103.606,103.4769,103.606,3214.0
2025-01-03 13:40:00,104.29,104.31,104.19,104.23,4875.0,103.5961,103.616,103.4968,103.5365,4875.0
2025-01-03 13:45:00,104.22,104.29,104.22,104.29,2886.0,103.5266,103.5961,103.5266,103.5961,2886.0
2025-01-03 13:50:00,104.28,104.29,104.25,104.25,2503.0,103.5862,103.5961,103.5564,103.5564,2503.0
2025-01-03 13:55:00,104.26,104.35,104.26,104.35,6607.0,103.5663,103.6557,103.5663,103.6557,6607.0
2025-01-03 14:00:00,104.36,104.39,104.29,104.34,2231.0,103.6656,103.6954,103.5961,103.6458,2231.0
2025-01-03 14:05:00,104.36,104.4,104.33,104.4,2678.0,103.6656,103.7054,103.6358,103.7054,2678.0
2025-01-03 14:10:00,104.4,104.41,104.37,104.4,2188.0,103.7054,103.7153,103.6756,103.7054,2188.0
2025-01-03 14:15:00,104.42,104.49,104.41,104.49,2892.0,103.7252,103.7948,103.7153,103.7948,2892.0
2025-01-03 14:20:00,104.5,104.56,104.49,104.56,8616.0,103.8047,103.8643,103.7948,103.8643,8616.0
2025-01-03 14:25:00,104.57,104.57,104.54,104.56,9336.0,103.8742,103.8742,103.8444,103.8643,9336.0
2025-01-03 14:30:00,104.59,104.64,104.58,104.64,1963.0,103.8941,103.9438,103.8842,103.9438,1963.0
2025-01-03 14:35:00,104.64,104.69,104.61,104.67,2887.0,103.9438,103.9934,103.914,103.9736,2887.0
2025-01-03 14:40:00,104.66,104.66,104.62,104.63,1053.0,103.9636,103.9636,103.9239,103.9338,1053.0
2025-01-03 14:45:00,104.61,104.69,104.53,104.53,12919.0,103.914,103.9934,103.8345,103.8345,12919.0
2025-01-03 14:50:00,104.53,104.62,104.53,104.57,9143.0,103.8345,103.9239,103.8345,103.8742,9143.0
2025-01-03 14:55:00,104.58,104.7,104.55,104.66,7994.0,103.8842,104.0034,103.8544,103.9636,7994.0
2025-01-03 15:00:00,104.64,104.8,104.59,104.77,6878.0,103.9438,104.1027,103.8941,104.0729,6878.0
2025-01-03 15:05:00,104.78,104.9,104.77,104.85,5342.0,104.0828,104.202,104.0729,104.1524,5342.0
2025-01-03 15:10:00,104.83,104.9,104.81,104.9,5346.0,104.1325,104.202,104.1126,104.202,5346.0
2025-01-03 15:15:00,104.87,104.95,104.86,104.92,6174.0,104.1722,104.2517,104.1623,104.2219,6174.0
2025-01-03 15:20:00,104.92,105.06,104.88,105.01,9163.0,104.2219,104.361,104.1822,104.3113,9163.0
2025-01-03 15:25:00,105.0,105.15,104.99,105.01,16852.0,104.3014,104.4504,104.2914,104.3113,16852.0
2025-01-03 15:30:00,105.02,105.03,104.92,105.0,11700.0,104.3212,104.3312,104.2219,104.3014,11700.0
2025-01-03 15:35:00,105.0,105.02,104.94,104.94,6010.0,104.3014,104.3212,104.2418,104.2418,6010.0
2025-01-03 15:40:00,104.94,104.96,104.83,104.83,9067.0,104.2418,104.2616,104.1325,104.1325,9067.0
2025-01-03 15:45:00,104.81,104.84,104.73,104.82,8869.0,104.1126,104.1424,104.0332,104.1226,8869.0
2025-01-03 15:50:00,104.82,104.98,104.77,104.86,25773.0,104.1226,104.2815,104.0729,104.1623,25773.0
2025-01-03 15:55:00,104.86,105.01,104.85,104.92,75534.0,104.1623,104.3113,104.1524,104.2219,75534.0
2025-01-06 09:30:00,105.63,106.28,105.13,106.0,44297.0,104.9272,105.5729,104.4305,105.2947,44297.0
2025-01-06 09:35:00,105.98,107.25,105.98,107.02,22721.0,105.2749,106.5364,105.2749,106.3079,22721.0
2025-01-06 09:40:00,106.99,107.88,106.87,107.6,50436.0,106.2781,107.1622,106.1589,106.8841,50436.0
2025-01-06 09:45:00,107.51,107.91,107.5,107.75,15413.0,106.7947,107.192,106.7847,107.0331,15413.0
2025-01-06 09:50:00,107.81,108.0,107.71,107.87,16297.0,107.0927,107.2814,106.9933,107.1523,16297.0
2025-01-06 09:55:00,107.91,108.27,107.87,108.25,18747.0,107.192,107.5496,107.1523,107.5297,18747.0
2025-01-06 10:00:00,108.23,108.66,108.18,108.65,19203.0,107.5099,107.937,107.4602,107.9271,19203.0
2025-01-06 10:05:00,108.62,108.62,108.16,108.24,34616.0,107.8973,107.8973,107.4403,107.5198,34616.0
2025-01-06 10:10:00,108.23,108.23,107.79,107.92,14804.0,107.5099,107.5099,107.0728,107.2019,14804.0
2025-01-06 10:15:00,107.9,107.9,107.71,107.78,5409.0,107.1821,107.1821,106.9933,107.0629,5409.0
2025-01-06 10:20:00,107.82,107.85,107.66,107.83,11351.0,107.1026,107.1324,106.9437,107.1125,11351.0
2025-01-06 10:25:00,107.87,107.95,107.77,107.95,6703.0,107.1523,107.2317,107.0529,107.2317,6703.0
2025-01-06 10:30:00,107.91,107.95,107.68,107.68,12542.0,107.192,107.2317,106.9635,106.9635,12542.0
2025-01-06 10:35:00,107.65,107.66,107.49,107.61,4902.0,106.9337,106.9437,106.7748,106.894,4902.0
2025-01-06 10:40:00,107.62,107.68,107.45,107.52,6218.0,106.9039,106.9635,106.7351,106.8046,6218.0
2025-01-06 10:45:00,107.51,107.66,107.49,107.61,6289.0,106.7947,106.9437,106.7748,106.894,6289.0
2025-01-06 10:50:00,107.59,107.69,107.53,107.68,4316.0,106.8741,106.9735,106.8145,106.9635,4316.0
2025-01-06 10:55:00,107.69,107.74,107.43,107.47,11441.0,106.9735,107.0231,106.7152,106.7549,11441.0
2025-01-06 11:00:00,107.5,107.63,107.48,107.6,7846.0,106.7847,106.9139,106.7649,106.8841,7846.0
2025-01-06 11:05:00,107.64,107.66,107.51,107.52,10500.0,106.9238,106.9437,106.7947,106.8046,10500.0
2025-01-06 11:10:00,107.5,107.63,107.42,107.63,25626.0,106.7847,106.9139,106.7053,106.9139,25626.0
2025-01-06 11:15:00,107.66,107.78,107.65,107.78,16503.0,106.9437,107.0629,106.9337,107.0629,16503.0
2025-01-06 11:20:00,107.81,108.07,107.81,107.92,7334.0,107.0927,107.3509,107.0927,107.2019,7334.0
2025-01-06 11:25:00,107.97,108.21,107.94,108.11,17681.0,107.2516,107.49,107.2218,107.3907,17681.0
2025-01-06 11:30:00,108.08,108.14,108.02,108.03,16033.0,107.3609,107.4205,107.3013,107.3112,16033.0
2025-01-06 11:35:00,108.06,108.26,108.03,108.23,8630.0,107.341,107.5397,107.3112,107.5099,8630.0
2025-01-06 11:40:00,108.27,108.27,108.1,108.2,6238.0,107.5496,107.5496,107.3807,107.4801,6238.0
2025-01-06 11:45:00,108.18,108.18,107.93,108.12,22117.0,107.4602,107.4602,107.2119,107.4006,22117.0
2025-01-06 11:50:00,108.12,108.17,107.96,108.17,12207.0,107.4006,107.4503,107.2417,107.4503,12207.0
2025-01-06 11:55:00,108.27,108.43,108.27,108.39,4792.0,107.5496,107.7086,107.5496,107.6688,4792.0
2025-01-06 12:00:00,108.39,108.39,108.23,108.25,6799.0,107.6688,107.6688,107.5099,107.5297,6799.0
2025-01-06 12:05:00,108.28,108.28,108.16,108.2,3305.0,107.5595,107.5595,107.4403,107.4801,3305.0
2025-01-06 12:10:00,108.2,108.23,108.14,108.18,2329.0,107.4801,107.5099,107.4205,107.4602,2329.0
2025-01-06 12:15:00,108.22,108.25,108.17,108.2,3314.0,107.4999,107.5297,107.4503,107.4801,3314.0
2025-01-06 12:20:00,108.18,108.23,108.07,108.14,7027.0,107.4602,107.5099,107.3509,107.4205,7027.0
2025-01-06 12:25:00,108.12,108.13,108.05,108.08,5366.0,107.4006,107.4105,107.3311,107.3609,5366.0
2025-01-06 12:30:00,108.08,108.08,107.93,107.96,4287.0,107.3609,107.3609,107.2119,107.2417,4287.0
2025-01-06 12:35:00,107.97,108.03,107.89,108.03,5661.0,107.2516,107.3112,107.1721,107.3112,5661.0
2025-01-06 12:40:00,108.04,108.04,107.96,108.03,2701.0,107.3211,107.3211,107.2417,107.3112,2701.0
2025-01-06 12:45:00,108.02,108.02,107.95,107.95,2915.0,107.3013,107.3013,107.2317,107.2317,2915.0
2025-01-06 12:50:00,107.95,107.96,107.8,107.8,5061.0,107.2317,107.2417,107.0827,107.0827,5061.0
2025-01-06 12:55:00,107.8,107.96,107.75,107.95,3558.0,107.0827,107.2417,107.0331,107.2317,3558.0
2025-01-06 13:00:00,107.95,107.96,107.78,107.84,6037.0,107.2317,107.2417,107.0629,107.1225,6037.0
2025-01-06 13:05:00,107.87,107.9,107.71,107.79,6854.0,107.1523,107.1821,106.9933,107.0728,6854.0
2025-01-06 13:10:00,107.79,107.96,107.74,107.96,2456.0,107.0728,107.2417,107.0231,107.2417,2456.0
2025-01-06 13:15:00,107.92,108.08,107.92,108.05,3493.0,107.2019,107.3609,107.2019,107.3311,3493.0
2025-01-06 13:20:00,108.02,108.09,107.99,108.01,4518.0,107.3013,107.3708,107.2715,107.2913,4518.0
2025-01-06 13:25:00,108.01,108.01,107.87,107.88,2606.0,107.2913,107.2913,107.1523,107.1622,2606.0
2025-01-06 13:30:00,107.91,107.93,107.78,107.8,6475.0,107.192,107.2119,107.0629,107.0827,6475.0
2025-01-06 13:35:00,107.8,107.89,107.79,107.84,4268.0,107.0827,107.1721,107.0728,107.1225,4268.0
2025-01-06 13:40:00,107.84,107.89,107.81,107.84,5447.0,107.1225,107.1721,107.0927,107.1225,5447.0
2025-01-06 13:45:00,107.84,107.84,107.7,107.74,5350.0,107.1225,107.1225,106.9834,107.0231,5350.0
2025-01-06 13:50:00,107.73,107.78,107.68,107.74,9071.0,107.0132,107.0629,106.9635,107.0231,9071.0
2025-01-06 13:55:00,107.76,107.84,107.76,107.79,1940.0,107.043,107.1225,107.043,107.0728,1940.0
2025-01-06 14:00:00,107.8,107.8,107.68,107.68,19195.0,107.0827,107.0827,106.9635,106.9635,19195.0
2025-01-06 14:05:00,107.71,107.78,107.68,107.77,9870.0,106.9933,107.0629,106.9635,107.0529,9870.0
2025-01-06 14:10:00,107.75,107.84,107.74,107.84,5938.0,107.0331,107.1225,107.0231,107.1225,5938.0
2025-01-06 14:15:00,107.84,107.91,107.81,107.83,4200.0,107.1225,107.192,107.0927,107.1125,4200.0
2025-01-06 14:20:00,107.82,107.86,107.72,107.74,6053.0,107.1026,107.1423,107.0033,107.0231,6053.0
2025-01-06 14:25:00,107.73,107.76,107.62,107.62,5301.0,107.0132,107.043,106.9039,106.9039,5301.0
2025-01-06 14:30:00,107.52,107.59,107.52,107.56,7777.0,106.8046,106.8741,106.8046,106.8443,7777.0
2025-01-06 14:35:00,107.56,107.59,107.52,107.56,2300.0,106.8443,106.8741,106.8046,106.8443,2300.0
2025-01-06 14:40:00,107.53,107.55,107.46,107.49,4527.0,106.8145,106.8344,106.745,106.7748,4527.0
2025-01-06 14:45:00,107.52,107.52,107.33,107.35,7371.0,106.8046,106.8046,106.6159,106.6357,7371.0
2025-01-06 14:50:00,107.35,107.38,107.22,107.27,2102.0,106.6357,106.6655,106.5066,106.5563,2102.0
2025-01-06 14:55:00,107.22,107.32,107.22,107.28,4934.0,106.5066,106.6059,106.5066,106.5662,4934.0
2025-01-06 15:00:00,107.22,107.32,107.21,107.31,5828.0,106.5066,106.6059,106.4967,106.596,5828.0
2025-01-06 15:05:00,107.29,107.3,107.22,107.23,8556.0,106.5761,106.5861,106.5066,106.5165,8556.0
2025-01-06 15:10:00,107.23,107.31,107.2,107.2,9721.0,106.5165,106.596,106.4867,106.4867,9721.0
2025-01-06 15:15:00,107.2,107.23,107.13,107.15,9955.0,106.4867,106.5165,106.4172,106.4371,9955.0
2025-01-06 15:20:00,107.13,107.28,107.09,107.26,3566.0,106.4172,106.5662,106.3775,106.5463,3566.0
2025-01-06 15:25:00,107.26,107.28,107.19,107.22,17539.0,106.5463,106.5662,106.4768,106.5066,17539.0
2025-01-06 15:30:00,107.21,107.24,107.09,107.09,7971.0,106.4967,106.5265,106.3775,106.3775,7971.0
2025-01-06 15:35:00,107.09,107.18,107.04,107.07,9671.0,106.3775,106.4669,106.3278,106.3576,9671.0
2025-01-06 15:40:00,107.06,107.07,107.01,107.04,7480.0,106.3477,106.3576,106.298,106.3278,7480.0
2025-01-06 15:45:00,107.04,107.1,106.99,107.08,14280.0,106.3278,106.3874,106.2781,106.3675,14280.0
2025-01-06 15:50:00,107.07,107.24,107.03,107.14,33913.0,106.3576,106.5265,106.3179,106.4271,33913.0
2025-01-06 15:55:00,107.14,107.3,107.11,107.27,99926.0,106.4271,106.5861,106.3973,106.5563,99926.0
2025-01-07 09:30:00,107.77,110.39,107.7,110.0,106427.0,107.0529,109.6555,106.9834,109.2681,106427.0
2025-01-07 09:35:00,109.81,111.07,109.77,110.4,57023.0,109.0794,110.331,109.0396,109.6654,57023.0
2025-01-07 09:40:00,110.44,110.44,109.94,110.2,18855.0,109.7052,109.7052,109.2085,109.4668,18855.0
2025-01-07 09:45:00,110.13,110.15,109.5,109.55,35393.0,109.3972,109.4171,108.7714,108.8211,35393.0
2025-01-07 09:50:00,109.44,110.13,109.43,109.96,49185.0,108.7118,109.3972,108.7019,109.2284,49185.0
2025-01-07 09:55:00,109.99,110.39,109.88,110.29,36969.0,109.2582,109.6555,109.1489,109.5562,36969.0
2025-01-07 10:00:00,110.21,110.21,109.03,109.05,16970.0,109.4767,109.4767,108.3046,108.3244,16970.0
2025-01-07 10:05:00,109.0,109.5,109.0,109.5,38743.0,108.2748,108.7714,108.2748,108.7714,38743.0
2025-01-07 10:10:00,109.49,109.55,109.25,109.38,55914.0,108.7615,108.8211,108.5231,108.6522,55914.0
2025-01-07 10:15:00,109.41,109.49,109.14,109.49,15294.0,108.682,108.7615,108.4138,108.7615,15294.0
2025-01-07 10:20:00,109.53,109.84,109.52,109.71,8784.0,108.8012,109.1092,108.7913,108.98,8784.0
2025-01-07 10:25:00,109.74,110.46,109.74,110.39,20185.0,109.0098,109.725,109.0098,109.6555,20185.0
2025-01-07 10:30:00,110.39,110.48,110.18,110.32,26642.0,109.6555,109.7449,109.4469,109.586,26642.0
2025-01-07 10:35:00,110.36,110.36,109.72,109.92,21811.0,109.6257,109.6257,108.99,109.1886,21811.0
2025-01-07 10:40:00,109.99,110.2,109.88,110.2,15244.0,109.2582,109.4668,109.1489,109.4668,15244.0
2025-01-07 10:45:00,110.16,110.17,109.8,109.92,11839.0,109.427,109.437,109.0694,109.1886,11839.0
2025-01-07 10:50:00,109.96,110.28,109.92,110.13,19565.0,109.2284,109.5462,109.1886,109.3972,19565.0
2025-01-07 10:55:00,110.17,110.4,110.12,110.39,8840.0,109.437,109.6654,109.3873,109.6555,8840.0
2025-01-07 11:00:00,110.47,110.77,110.47,110.76,12139.0,109.735,110.033,109.735,110.023,12139.0
2025-01-07 11:05:00,110.72,110.88,110.65,110.68,10790.0,109.9833,110.1423,109.9138,109.9436,10790.0
2025-01-07 11:10:00,110.68,110.7,110.33,110.34,12742.0,109.9436,109.9634,109.5959,109.6058,12742.0
2025-01-07 11:15:00,110.37,110.55,110.29,110.41,12351.0,109.6356,109.8144,109.5562,109.6754,12351.0
2025-01-07 11:20:00,110.42,110.57,110.17,110.57,13112.0,109.6853,109.8343,109.437,109.8343,13112.0
2025-01-07 11:25:00,110.52,110.75,110.44,110.72,8353.0,109.7846,110.0131,109.7052,109.9833,8353.0
2025-01-07 11:30:00,110.72,110.74,110.48,110.5,11257.0,109.9833,110.0032,109.7449,109.7648,11257.0
2025-01-07 11:35:00,110.48,110.7,110.43,110.69,13115.0,109.7449,109.9634,109.6952,109.9535,13115.0
2025-01-07 11:40:00,110.68,110.75,110.52,110.66,7040.0,109.9436,110.0131,109.7846,109.9237,7040.0
2025-01-07 11:45:00,110.62,110.67,110.53,110.6,9659.0,109.884,109.9336,109.7946,109.8641,9659.0
2025-01-07 11:50:00,110.6,110.6,110.28,110.3,10361.0,109.8641,109.8641,109.5462,109.5661,10361.0
2025-01-07 11:55:00,110.29,110.4,110.19,110.2,13644.0,109.5562,109.6654,109.4568,109.4668,13644.0
2025-01-07 12:00:00,110.21,110.34,110.15,110.29,7375.0,109.4767,109.6058,109.4171,109.5562,7375.0
2025-01-07 12:05:00,110.31,110.31,110.11,110.21,5199.0,109.576,109.576,109.3774,109.4767,5199.0
2025-01-07 12:10:00,110.16,110.31,110.06,110.31,7191.0,109.427,109.576,109.3277,109.576,7191.0
2025-01-07 12:15:00,110.3,110.54,110.28,110.5,7937.0,109.5661,109.8045,109.5462,109.7648,7937.0
2025-01-07 12:20:00,110.49,110.49,110.16,110.23,8927.0,109.7548,109.7548,109.427,109.4966,8927.0
2025-01-07 12:25:00,110.24,110.3,110.1,110.3,4721.0,109.5065,109.5661,109.3674,109.5661,4721.0
2025-01-07 12:30:00,110.31,110.44,110.31,110.44,3416.0,109.576,109.7052,109.576,109.7052,3416.0
2025-01-07 12:35:00,110.41,110.44,110.04,110.04,9084.0,109.6754,109.7052,109.3078,109.3078,9084.0
2025-01-07 12:40:00,110.07,110.15,110.02,110.04,4534.0,109.3376,109.4171,109.288,109.3078,4534.0
2025-01-07 12:45:00,110.04,110.04,109.88,109.88,7104.0,109.3078,109.3078,109.1489,109.1489,7104.0
2025-01-07 12:50:00,109.91,110.03,109.89,110.02,25438.0,109.1787,109.2979,109.1588,109.288,25438.0
2025-01-07 12:55:00,110.02,110.13,110.01,110.12,8000.0,109.288,109.3972,109.278,109.3873,8000.0
2025-01-07 13:00:00,110.11,110.2,110.11,110.11,4297.0,109.3774,109.4668,109.3774,109.3774,4297.0
2025-01-07 13:05:00,110.12,110.3,110.07,110.26,9571.0,109.3873,109.5661,109.3376,109.5264,9571.0
2025-01-07 13:10:00,110.31,110.31,110.18,110.27,8005.0,109.576,109.576,109.4469,109.5363,8005.0
2025-01-07 13:15:00,110.27,110.35,110.26,110.31,4469.0,109.5363,109.6158,109.5264,109.576,4469.0
2025-01-07 13:20:00,110.29,110.34,110.25,110.33,5442.0,109.5562,109.6058,109.5164,109.5959,5442.0
2025-01-07 13:25:00,110.32,110.39,110.29,110.33,4912.0,109.586,109.6555,109.5562,109.5959,4912.0
2025-01-07 13:30:00,110.33,110.56,110.27,110.49,10875.0,109.5959,109.8244,109.5363,109.7548,10875.0
2025-01-07 13:35:00,110.52,110.62,110.44,110.48,10825.0,109.7846,109.884,109.7052,109.7449,10825.0
2025-01-07 13:40:00,110.48,110.48,110.22,110.37,8024.0,109.7449,109.7449,109.4866,109.6356,8024.0
2025-01-07 13:45:00,110.38,110.42,110.24,110.31,9444.0,109.6456,109.6853,109.5065,109.576,9444.0
2025-01-07 13:50:00,110.31,110.35,110.26,110.31,10689.0,109.576,109.6158,109.5264,109.576,10689.0
2025-01-07 13:55:00,110.33,110.36,110.26,110.3,6595.0,109.5959,109.6257,109.5264,109.5661,6595.0
2025-01-07 14:00:00,110.3,110.3,110.19,110.2,12138.0,109.5661,109.5661,109.4568,109.4668,12138.0
2025-01-07 14:05:00,110.19,110.35,110.19,110.34,16467.0,109.4568,109.6158,109.4568,109.6058,16467.0
2025-01-07 14:10:00,110.34,110.56,110.34,110.41,18277.0,109.6058,109.8244,109.6058,109.6754,18277.0
2025-01-07 14:15:00,110.41,110.42,110.27,110.28,9706.0,109.6754,109.6853,109.5363,109.5462,9706.0
2025-01-07 14:20:00,110.28,110.34,110.23,110.33,11982.0,109.5462,109.6058,109.4966,109.5959,11982.0
2025-01-07 14:25:00,110.35,110.45,110.3,110.41,7393.0,109.6158,109.7151,109.5661,109.6754,7393.0
2025-01-07 14:30:00,110.4,110.41,110.21,110.24,6627.0,109.6654,109.6754,109.4767,109.5065,6627.0
2025-01-07 14:35:00,110.23,110.31,110.16,110.16,26097.0,109.4966,109.576,109.427,109.427,26097.0
2025-01-07 14:40:00,110.13,110.27,110.12,110.27,12393.0,109.3972,109.5363,109.3873,109.5363,12393.0
2025-01-07 14:45:00,110.27,110.3,110.08,110.08,7092.0,109.5363,109.5661,109.3476,109.3476,7092.0
2025-01-07 14:50:00,110.07,110.28,110.06,110.23,8543.0,109.3376,109.5462,109.3277,109.4966,8543.0
2025-01-07 14:55:00,110.21,110.23,110.05,110.14,11312.0,109.4767,109.4966,109.3178,109.4072,11312.0
2025-01-07 15:00:00,110.09,110.12,109.85,109.87,7869.0,109.3575,109.3873,109.1191,109.139,7869.0
2025-01-07 15:05:00,109.83,109.86,109.78,109.83,6199.0,109.0992,109.129,109.0496,109.0992,6199.0
2025-01-07 15:10:00,109.8,109.9,109.77,109.9,9814.0,109.0694,109.1688,109.0396,109.1688,9814.0
2025-01-07 15:15:00,109.91,109.93,109.81,109.88,11510.0,109.1787,109.1986,109.0794,109.1489,11510.0
2025-01-07 15:20:00,109.88,109.88,109.73,109.74,13024.0,109.1489,109.1489,108.9999,109.0098,13024.0
2025-01-07 15:25:00,109.74,109.77,109.64,109.67,11762.0,109.0098,109.0396,108.9105,108.9403,11762.0
2025-01-07 15:30:00,109.68,109.72,109.45,109.49,14955.0,108.9502,108.99,108.7218,108.7615,14955.0
2025-01-07 15:35:00,109.48,109.49,109.28,109.38,13482.0,108.7516,108.7615,108.5529,108.6522,13482.0
2025-01-07 15:40:00,109.39,109.55,109.35,109.4,16505.0,108.6622,108.8211,108.6224,108.6721,16505.0
2025-01-07 15:45:00,109.41,109.59,109.32,109.57,23802.0,108.682,108.8608,108.5926,108.841,23802.0
2025-01-07 15:50:00,109.58,109.69,109.45,109.61,59614.0,108.8509,108.9602,108.7218,108.8807,59614.0
2025-01-07 15:55:00,109.62,109.65,109.44,109.59,163109.0,108.8906,108.9204,108.7118,108.8608,163109.0
2025-01-08 09:30:00,109.3,110.53,108.74,108.79,79027.0,108.5728,109.7946,108.0165,108.0662,79027.0
2025-01-08 09:35:00,108.64,108.87,108.38,108.55,8311.0,107.9172,108.1456,107.6589,107.8278,8311.0
2025-01-08 09:40:00,108.58,108.67,108.41,108.46,6623.0,107.8576,107.947,107.6887,107.7384,6623.0
2025-01-08 09:45:00,108.5,108.98,108.5,108.96,15327.0,107.7781,108.2549,107.7781,108.235,15327.0
2025-01-08 09:50:00,108.95,109.03,108.39,108.48,31582.0,108.2251,108.3046,107.6688,107.7582,31582.0
2025-01-08 09:55:00,108.47,108.47,108.15,108.16,24334.0,107.7483,107.7483,107.4304,107.4403,24334.0
2025-01-08 10:00:00,108.21,108.64,108.19,108.64,19663.0,107.49,107.9172,107.4701,107.9172,19663.0
2025-01-08 10:05:00,108.64,108.75,108.58,108.73,13576.0,107.9172,108.0264,107.8576,108.0066,13576.0
2025-01-08 10:10:00,108.79,108.79,108.35,108.35,24026.0,108.0662,108.0662,107.6291,107.6291,24026.0
2025-01-08 10:15:00,108.41,108.41,108.19,108.26,8397.0,107.6887,107.6887,107.4701,107.5397,8397.0
2025-01-08 10:20:00,108.26,108.34,108.05,108.26,21298.0,107.5397,107.6192,107.3311,107.5397,21298.0
2025-01-08 10:25:00,108.27,108.29,108.02,108.07,14630.0,107.5496,107.5695,107.3013,107.3509,14630.0
2025-01-08 10:30:00,108.07,108.13,107.96,108.0,16639.0,107.3509,107.4105,107.2417,107.2814,16639.0
2025-01-08 10:35:00,108.0,108.27,108.0,108.27,7562.0,107.2814,107.5496,107.2814,107.5496,7562.0
2025-01-08 10:40:00,108.27,108.3,108.07,108.22,10673.0,107.5496,107.5794,107.3509,107.4999,10673.0
2025-01-08 10:45:00,108.24,108.27,108.15,108.21,6217.0,107.5198,107.5496,107.4304,107.49,6217.0
2025-01-08 10:50:00,108.2,108.44,108.18,108.37,15236.0,107.4801,107.7185,107.4602,107.649,15236.0
2025-01-08 10:55:00,108.37,108.53,108.3,108.5,13831.0,107.649,107.8079,107.5794,107.7781,13831.0
2025-01-08 11:00:00,108.5,108.5,108.25,108.26,9673.0,107.7781,107.7781,107.5297,107.5397,9673.0
2025-01-08 11:05:00,108.26,108.51,108.21,108.45,9465.0,107.5397,107.788,107.49,107.7284,9465.0
2025-01-08 11:10:00,108.45,108.51,108.37,108.44,9339.0,107.7284,107.788,107.649,107.7185,9339.0
2025-01-08 11:15:00,108.45,108.47,108.38,108.47,6570.0,107.7284,107.7483,107.6589,107.7483,6570.0
2025-01-08 11:20:00,108.5,108.7,108.49,108.69,6589.0,107.7781,107.9768,107.7682,107.9668,6589.0
2025-01-08 11:25:00,108.7,108.73,108.63,108.63,8446.0,107.9768,108.0066,107.9072,107.9072,8446.0
2025-01-08 11:30:00,108.62,108.72,108.62,108.7,6295.0,107.8973,107.9966,107.8973,107.9768,6295.0
2025-01-08 11:35:00,108.72,109.04,108.72,108.89,14084.0,107.9966,108.3145,107.9966,108.1655,14084.0
2025-01-08 11:40:00,108.89,108.89,108.69,108.73,7393.0,108.1655,108.1655,107.9668,108.0066,7393.0
2025-01-08 11:45:00,108.73,108.73,108.62,108.65,4482.0,108.0066,108.0066,107.8973,107.9271,4482.0
2025-01-08 11:50:00,108.65,108.65,108.57,108.59,9566.0,107.9271,107.9271,107.8476,107.8675,9566.0
2025-01-08 11:55:00,108.55,108.59,108.54,108.54,2446.0,107.8278,107.8675,107.8178,107.8178,2446.0
2025-01-08 12:00:00,108.59,108.63,108.44,108.44,2306.0,107.8675,107.9072,107.7185,107.7185,2306.0
2025-01-08 12:05:00,108.44,108.47,108.39,108.47,5120.0,107.7185,107.7483,107.6688,107.7483,5120.0
2025-01-08 12:10:00,108.46,108.48,108.39,108.4,12531.0,107.7384,107.7582,107.6688,107.6788,12531.0
2025-01-08 12:15:00,108.42,108.5,108.38,108.5,4305.0,107.6986,107.7781,107.6589,107.7781,4305.0
2025-01-08 12:20:00,108.5,108.5,108.41,108.5,6346.0,107.7781,107.7781,107.6887,107.7781,6346.0
2025-01-08 12:25:00,108.51,108.57,108.28,108.34,10265.0,107.788,107.8476,107.5595,107.6192,10265.0
2025-01-08 12:30:00,108.37,108.48,108.31,108.38,5566.0,107.649,107.7582,107.5894,107.6589,5566.0
2025-01-08 12:35:00,108.39,108.39,108.33,108.36,23111.0,107.6688,107.6688,107.6092,107.639,23111.0
2025-01-08 12:40:00,108.36,108.56,108.36,108.56,2653.0,107.639,107.8377,107.639,107.8377,2653.0
2025-01-08 12:45:00,108.55,108.6,108.47,108.47,3934.0,107.8278,107.8774,107.7483,107.7483,3934.0
2025-01-08 12:50:00,108.5,108.59,108.46,108.56,6019.0,107.7781,107.8675,107.7384,107.8377,6019.0
2025-01-08 12:55:00,108.57,108.73,108.54,108.68,7520.0,107.8476,108.0066,107.8178,107.9569,7520.0
2025-01-08 13:00:00,108.67,108.78,108.61,108.74,7304.0,107.947,108.0562,107.8874,108.0165,7304.0
2025-01-08 13:05:00,108.69,108.72,108.61,108.61,6335.0,107.9668,107.9966,107.8874,107.8874,6335.0
2025-01-08 13:10:00,108.6,108.7,108.6,108.65,3904.0,107.8774,107.9768,107.8774,107.9271,3904.0
2025-01-08 13:15:00,108.67,108.78,108.67,108.73,4972.0,107.947,108.0562,107.947,108.0066,4972.0
2025-01-08 13:20:00,108.73,108.76,108.58,108.59,6503.0,108.0066,108.0364,107.8576,107.8675,6503.0
2025-01-08 13:25:00,108.61,108.73,108.59,108.64,5621.0,107.8874,108.0066,107.8675,107.9172,5621.0
2025-01-08 13:30:00,108.61,108.8,108.61,108.78,9320.0,107.8874,108.0761,107.8874,108.0562,9320.0
2025-01-08 13:35:00,108.74,108.84,108.74,108.81,4907.0,108.0165,108.1158,108.0165,108.086,4907.0
2025-01-08 13:40:00,108.75,108.77,108.67,108.77,3600.0,108.0264,108.0463,107.947,108.0463,3600.0
2025-01-08 13:45:00,108.76,108.78,108.55,108.55,7290.0,108.0364,108.0562,107.8278,107.8278,7290.0
2025-01-08 13:50:00,108.55,108.56,108.27,108.28,6149.0,107.8278,107.8377,107.5496,107.5595,6149.0
2025-01-08 13:55:00,108.29,108.37,108.26,108.32,4212.0,107.5695,107.649,107.5397,107.5993,4212.0
2025-01-08 14:00:00,108.32,108.43,108.26,108.4,8538.0,107.5993,107.7086,107.5397,107.6788,8538.0
2025-01-08 14:05:00,108.4,108.73,108.31,108.7,12231.0,107.6788,108.0066,107.5894,107.9768,12231.0
2025-01-08 14:10:00,108.71,108.71,108.51,108.52,10053.0,107.9867,107.9867,107.788,107.798,10053.0
2025-01-08 14:15:00,108.54,108.8,108.54,108.77,7589.0,107.8178,108.0761,107.8178,108.0463,7589.0
2025-01-08 14:20:00,108.77,109.07,108.77,109.05,15039.0,108.0463,108.3443,108.0463,108.3244,15039.0
2025-01-08 14:25:00,109.06,109.09,109.0,109.03,10663.0,108.3344,108.3642,108.2748,108.3046,10663.0
2025-01-08 14:30:00,109.03,109.03,108.78,108.78,11981.0,108.3046,108.3046,108.0562,108.0562,11981.0
2025-01-08 14:35:00,108.84,108.84,108.68,108.75,10396.0,108.1158,108.1158,107.9569,108.0264,10396.0
2025-01-08 14:40:00,108.75,108.79,108.66,108.67,14439.0,108.0264,108.0662,107.937,107.947,14439.0
2025-01-08 14:45:00,108.67,108.72,108.62,108.68,8478.0,107.947,107.9966,107.8973,107.9569,8478.0
2025-01-08 14:50:00,108.69,108.72,108.64,108.64,5535.0,107.9668,107.9966,107.9172,107.9172,5535.0
2025-01-08 14:55:00,108.63,108.81,108.58,108.81,16230.0,107.9072,108.086,107.8576,108.086,16230.0
2025-01-08 15:00:00,108.82,108.85,108.63,108.65,11164.0,108.096,108.1258,107.9072,107.9271,11164.0
2025-01-08 15:05:00,108.68,108.68,108.59,108.62,7530.0,107.9569,107.9569,107.8675,107.8973,7530.0
2025-01-08 15:10:00,108.63,108.73,108.54,108.58,14377.0,107.9072,108.0066,107.8178,107.8576,14377.0
2025-01-08 15:15:00,108.58,108.72,108.58,108.7,8958.0,107.8576,107.9966,107.8576,107.9768,8958.0
2025-01-08 15:20:00,108.7,108.75,108.7,108.7,10582.0,107.9768,108.0264,107.9768,107.9768,10582.0
2025-01-08 15:25:00,108.71,108.82,108.64,108.79,15813.0,107.9867,108.096,107.9172,108.0662,15813.0
2025-01-08 15:30:00,108.78,108.83,108.61,108.64,15919.0,108.0562,108.1059,107.8874,107.9172,15919.0
2025-01-08 15:35:00,108.62,108.65,108.46,108.46,8490.0,107.8973,107.9271,107.7384,107.7384,8490.0
2025-01-08 15:40:00,108.48,108.49,108.37,108.41,11565.0,107.7582,107.7682,107.649,107.6887,11565.0
2025-01-08 15:45:00,108.38,108.41,108.32,108.37,7910.0,107.6589,107.6887,107.5993,107.649,7910.0
2025-01-08 15:50:00,108.35,108.48,108.3,108.46,40253.0,107.6291,107.7582,107.5794,107.7384,40253.0
2025-01-08 15:55:00,108.42,108.58,108.4,108.53,120717.0,107.6986,107.8576,107.6788,107.8079,120717.0
2025-01-10 09:30:00,106.6,107.39,106.6,107.39,47798.0,105.8907,106.6755,105.8907,106.6755,47798.0
2025-01-10 09:35:00,107.19,107.19,106.57,106.8,7676.0,106.4768,106.4768,105.8609,106.0894,7676.0
2025-01-10 09:40:00,106.79,106.92,106.65,106.92,4954.0,106.0795,106.2086,105.9404,106.2086,4954.0
2025-01-10 09:45:00,106.95,107.2,106.93,107.08,8174.0,106.2384,106.4867,106.2185,106.3675,8174.0
2025-01-10 09:50:00,107.05,107.35,106.99,107.15,9901.0,106.3377,106.6357,106.2781,106.4371,9901.0
2025-01-10 09:55:00,107.19,107.27,107.13,107.21,7554.0,106.4768,106.5563,106.4172,106.4967,7554.0
2025-01-10 10:00:00,107.14,107.18,106.45,106.61,11256.0,106.4271,106.4669,105.7417,105.9007,11256.0
2025-01-10 10:05:00,106.65,106.67,106.4,106.48,8009.0,105.9404,105.9603,105.6921,105.7715,8009.0
2025-01-10 10:10:00,106.51,106.58,106.24,106.29,20411.0,105.8013,105.8709,105.5331,105.5828,20411.0
2025-01-10 10:15:00,106.28,106.59,106.1,106.53,5530.0,105.5729,105.8808,105.3941,105.8212,5530.0
2025-01-10 10:20:00,106.59,106.64,106.44,106.61,19380.0,105.8808,105.9305,105.7318,105.9007,19380.0
2025-01-10 10:25:00,106.58,106.61,106.47,106.48,6727.0,105.8709,105.9007,105.7616,105.7715,6727.0
2025-01-10 10:30:00,106.48,106.72,106.38,106.53,9757.0,105.7715,106.0099,105.6722,105.8212,9757.0
2025-01-10 10:35:00,106.51,106.51,106.39,106.4,6495.0,105.8013,105.8013,105.6821,105.6921,6495.0
2025-01-10 10:40:00,106.41,106.41,106.15,106.21,15133.0,105.702,105.702,105.4437,105.5033,15133.0
2025-01-10 10:45:00,106.14,106.43,106.13,106.32,10823.0,105.4338,105.7219,105.4239,105.6126,10823.0
2025-01-10 10:50:00,106.31,106.33,106.11,106.11,8237.0,105.6027,105.6225,105.404,105.404,8237.0
2025-01-10 10:55:00,106.08,106.2,106.01,106.03,10502.0,105.3742,105.4934,105.3047,105.3245,10502.0
2025-01-10 11:00:00,106.06,106.06,105.82,105.86,10434.0,105.3543,105.3543,105.1159,105.1557,10434.0
2025-01-10 11:05:00,105.86,105.89,105.73,105.8,14346.0,105.1557,105.1855,105.0265,105.0961,14346.0
2025-01-10 11:10:00,105.8,105.86,105.68,105.84,8088.0,105.0961,105.1557,104.9768,105.1358,8088.0
2025-01-10 11:15:00,105.81,105.86,105.67,105.67,4834.0,105.106,105.1557,104.9669,104.9669,4834.0
2025-01-10 11:20:00,105.67,105.77,105.65,105.72,8781.0,104.9669,105.0663,104.947,105.0166,8781.0
2025-01-10 11:25:00,105.75,105.88,105.61,105.64,9286.0,105.0464,105.1755,104.9073,104.9371,9286.0
2025-01-10 11:30:00,105.65,105.73,105.59,105.71,5333.0,104.947,105.0265,104.8874,105.0066,5333.0
2025-01-10 11:35:00,105.72,105.72,105.62,105.63,4606.0,105.0166,105.0166,104.9172,104.9272,4606.0
2025-01-10 11:40:00,105.61,105.76,105.61,105.73,2982.0,104.9073,105.0563,104.9073,105.0265,2982.0
2025-01-10 11:45:00,105.73,105.74,105.52,105.56,6235.0,105.0265,105.0364,104.8179,104.8576,6235.0
2025-01-10 11:50:00,105.53,105.63,105.45,105.47,3200.0,104.8278,104.9272,104.7484,104.7682,3200.0
2025-01-10 11:55:00,105.46,105.46,105.28,105.32,12638.0,104.7583,104.7583,104.5795,104.6192,12638.0
2025-01-10 12:00:00,105.36,105.53,105.34,105.46,5792.0,104.659,104.8278,104.6391,104.7583,5792.0
2025-01-10 12:05:00,105.46,105.46,105.31,105.34,10608.0,104.7583,104.7583,104.6093,104.6391,10608.0
2025-01-10 12:10:00,105.33,105.34,105.22,105.25,7739.0,104.6292,104.6391,104.5199,104.5497,7739.0
2025-01-10 12:15:00,105.24,105.75,105.19,105.75,13475.0,104.5398,105.0464,104.4901,105.0464,13475.0
2025-01-10 12:20:00,105.74,105.85,105.7,105.81,7403.0,105.0364,105.1457,104.9967,105.106,7403.0
2025-01-10 12:25:00,105.84,105.89,105.74,105.85,6199.0,105.1358,105.1855,105.0364,105.1457,6199.0
2025-01-10 12:30:00,105.84,105.94,105.84,105.92,4110.0,105.1358,105.2351,105.1358,105.2153,4110.0
2025-01-10 12:35:00,105.94,106.02,105.85,105.98,3984.0,105.2351,105.3146,105.1457,105.2749,3984.0
2025-01-10 12:40:00,105.96,106.14,105.96,106.13,10070.0,105.255,105.4338,105.255,105.4239,10070.0
2025-01-10 12:45:00,106.1,106.33,106.1,106.32,4729.0,105.3941,105.6225,105.3941,105.6126,4729.0
2025-01-10 12:50:00,106.28,106.35,106.27,106.34,4276.0,105.5729,105.6424,105.5629,105.6325,4276.0
2025-01-10 12:55:00,106.41,106.58,106.39,106.52,10645.0,105.702,105.8709,105.6821,105.8113,10645.0
2025-01-10 13:00:00,106.51,106.51,106.34,106.38,3913.0,105.8013,105.8013,105.6325,105.6722,3913.0
2025-01-10 13:05:00,106.35,106.52,106.33,106.49,7220.0,105.6424,105.8113,105.6225,105.7815,7220.0
2025-01-10 13:10:00,106.5,106.55,106.46,106.53,2625.0,105.7914,105.8411,105.7517,105.8212,2625.0
2025-01-10 13:15:00,106.54,106.71,106.51,106.69,5294.0,105.8311,106.0,105.8013,105.9801,5294.0
2025-01-10 13:20:00,106.69,106.85,106.68,106.83,2220.0,105.9801,106.1391,105.9702,106.1192,2220.0
2025-01-10 13:25:00,106.9,107.0,106.88,106.88,6572.0,106.1887,106.2881,106.1689,106.1689,6572.0
2025-01-10 13:30:00,106.87,106.89,106.74,106.75,9462.0,106.1589,106.1788,106.0298,106.0397,9462.0
2025-01-10 13:35:00,106.73,106.94,106.73,106.94,7836.0,106.0199,106.2285,106.0199,106.2285,7836.0
2025-01-10 13:40:00,106.92,106.97,106.83,106.9,3545.0,106.2086,106.2583,106.1192,106.1887,3545.0
2025-01-10 13:45:00,106.89,107.04,106.87,107.04,7239.0,106.1788,106.3278,106.1589,106.3278,7239.0
2025-01-10 13:50:00,107.04,107.11,106.98,107.05,7151.0,106.3278,106.3973,106.2682,106.3377,7151.0
2025-01-10 13:55:00,107.08,107.15,107.08,107.14,2211.0,106.3675,106.4371,106.3675,106.4271,2211.0
2025-01-10 14:00:00,107.13,107.13,107.01,107.01,6215.0,106.4172,106.4172,106.298,106.298,6215.0
2025-01-10 14:05:00,107.0,107.01,106.74,106.75,5319.0,106.2881,106.298,106.0298,106.0397,5319.0
2025-01-10 14:10:00,106.74,106.86,106.7,106.82,7141.0,106.0298,106.149,105.9901,106.1093,7141.0
2025-01-10 14:15:00,106.78,106.82,106.76,106.82,3590.0,106.0695,106.1093,106.0497,106.1093,3590.0
2025-01-10 14:20:00,106.83,106.9,106.73,106.74,14139.0,106.1192,106.1887,106.0199,106.0298,14139.0
2025-01-10 14:25:00,106.77,107.01,106.76,106.95,5315.0,106.0596,106.298,106.0497,106.2384,5315.0
2025-01-10 14:30:00,106.93,106.95,106.83,106.89,7229.0,106.2185,106.2384,106.1192,106.1788,7229.0
2025-01-10 14:35:00,106.9,106.94,106.84,106.94,3342.0,106.1887,106.2285,106.1291,106.2285,3342.0
2025-01-10 14:40:00,106.94,106.99,106.93,106.97,4754.0,106.2285,106.2781,106.2185,106.2583,4754.0
2025-01-10 14:45:00,106.96,106.98,106.85,106.85,5448.0,106.2483,106.2682,106.1391,106.1391,5448.0
2025-01-10 14:50:00,106.83,106.92,106.7,106.76,9819.0,106.1192,106.2086,105.9901,106.0497,9819.0
2025-01-10 14:55:00,106.75,106.97,106.74,106.94,9810.0,106.0397,106.2583,106.0298,106.2285,9810.0
2025-01-10 15:00:00,106.92,106.94,106.68,106.75,25226.0,106.2086,106.2285,105.9702,106.0397,25226.0
2025-01-10 15:05:00,106.73,106.82,106.6,106.61,8107.0,106.0199,106.1093,105.8907,105.9007,8107.0
2025-01-10 15:10:00,106.62,106.62,106.32,106.32,7300.0,105.9106,105.9106,105.6126,105.6126,7300.0
2025-01-10 15:15:00,106.35,106.42,106.25,106.39,11441.0,105.6424,105.7119,105.5431,105.6821,11441.0
2025-01-10 15:20:00,106.39,106.45,106.32,106.43,8330.0,105.6821,105.7417,105.6126,105.7219,8330.0
2025-01-10 15:25:00,106.41,106.47,106.41,106.44,10986.0,105.702,105.7616,105.702,105.7318,10986.0
2025-01-10 15:30:00,106.41,106.42,106.32,106.34,10431.0,105.702,105.7119,105.6126,105.6325,10431.0
2025-01-10 15:35:00,106.37,106.57,106.36,106.45,8617.0,105.6623,105.8609,105.6523,105.7417,8617.0
2025-01-10 15:40:00,106.44,106.59,106.41,106.49,11959.0,105.7318,105.8808,105.702,105.7815,11959.0
2025-01-10 15:45:00,106.45,106.47,106.37,106.38,12292.0,105.7417,105.7616,105.6623,105.6722,12292.0
2025-01-10 15:50:00,106.38,106.73,106.28,106.67,44821.0,105.6722,106.0199,105.5729,105.9603,44821.0
2025-01-10 15:55:00,106.63,106.78,106.56,106.57,82426.0,105.9205,106.0695,105.851,105.8609,82426.0
2025-01-13 09:30:00,106.74,107.15,106.0,107.06,57755.0,106.0298,106.4371,105.2947,106.3477,57755.0
2025-01-13 09:35:00,107.12,107.36,106.95,106.98,7797.0,106.4073,106.6457,106.2384,106.2682,7797.0
2025-01-13 09:40:00,106.97,107.27,106.68,107.21,2405.0,106.2583,106.5563,105.9702,106.4967,2405.0
2025-01-13 09:45:00,107.2,107.25,106.95,106.98,4170.0,106.4867,106.5364,106.2384,106.2682,4170.0
2025-01-13 09:50:00,107.04,107.38,107.04,107.37,9610.0,106.3278,106.6655,106.3278,106.6556,9610.0
2025-01-13 09:55:00,107.43,107.71,107.37,107.63,9012.0,106.7152,106.9933,106.6556,106.9139,9012.0
2025-01-13 10:00:00,107.62,107.62,107.22,107.28,8080.0,106.9039,106.9039,106.5066,106.5662,8080.0
2025-01-13 10:05:00,107.25,107.51,107.17,107.44,11144.0,106.5364,106.7947,106.4569,106.7251,11144.0
2025-01-13 10:10:00,107.42,107.42,107.18,107.3,5612.0,106.7053,106.7053,106.4669,106.5861,5612.0
2025-01-13 10:15:00,107.26,107.42,107.21,107.37,8193.0,106.5463,106.7053,106.4967,106.6556,8193.0
2025-01-13 10:20:00,107.38,107.57,107.28,107.41,37934.0,106.6655,106.8543,106.5662,106.6953,37934.0
2025-01-13 10:25:00,107.45,107.53,107.3,107.49,14986.0,106.7351,106.8145,106.5861,106.7748,14986.0
2025-01-13 10:30:00,107.51,107.7,107.5,107.58,20545.0,106.7947,106.9834,106.7847,106.8642,20545.0
2025-01-13 10:35:00,107.55,107.76,107.46,107.65,14333.0,106.8344,107.043,106.745,106.9337,14333.0
2025-01-13 10:40:00,107.66,107.83,107.52,107.79,8740.0,106.9437,107.1125,106.8046,107.0728,8740.0
2025-01-13 10:45:00,107.76,107.95,107.72,107.91,20953.0,107.043,107.2317,107.0033,107.192,20953.0
2025-01-13 10:50:00,107.91,107.91,107.54,107.64,9464.0,107.192,107.192,106.8245,106.9238,9464.0
2025-01-13 10:55:00,107.67,107.88,107.65,107.88,6422.0,106.9536,107.1622,106.9337,107.1622,6422.0
2025-01-13 11:00:00,107.88,107.92,107.63,107.66,7142.0,107.1622,107.2019,106.9139,106.9437,7142.0
2025-01-13 11:05:00,107.67,107.69,107.6,107.63,8794.0,106.9536,106.9735,106.8841,106.9139,8794.0
2025-01-13 11:10:00,107.62,107.71,107.52,107.57,5814.0,106.9039,106.9933,106.8046,106.8543,5814.0
2025-01-13 11:15:00,107.58,107.8,107.58,107.8,9749.0,106.8642,107.0827,106.8642,107.0827,9749.0
2025-01-13 11:20:00,107.81,107.97,107.78,107.92,7946.0,107.0927,107.2516,107.0629,107.2019,7946.0
2025-01-13 11:25:00,107.93,108.05,107.83,107.84,9424.0,107.2119,107.3311,107.1125,107.1225,9424.0
2025-01-13 11:30:00,107.81,107.86,107.68,107.79,4073.0,107.0927,107.1423,106.9635,107.0728,4073.0
2025-01-13 11:35:00,107.77,107.85,107.64,107.65,11123.0,107.0529,107.1324,106.9238,106.9337,11123.0
2025-01-13 11:40:00,107.66,107.86,107.64,107.86,5817.0,106.9437,107.1423,106.9238,107.1423,5817.0
2025-01-13 11:45:00,107.85,107.86,107.67,107.72,10793.0,107.1324,107.1423,106.9536,107.0033,10793.0
2025-01-13 11:50:00,107.72,107.72,107.57,107.62,4879.0,107.0033,107.0033,106.8543,106.9039,4879.0
2025-01-13 11:55:00,107.63,107.63,107.51,107.55,3241.0,106.9139,106.9139,106.7947,106.8344,3241.0
2025-01-13 12:00:00,107.56,107.7,107.49,107.62,6924.0,106.8443,106.9834,106.7748,106.9039,6924.0
2025-01-13 12:05:00,107.63,107.83,107.57,107.77,5669.0,106.9139,107.1125,106.8543,107.0529,5669.0
2025-01-13 12:10:00,107.75,107.79,107.58,107.66,6659.0,107.0331,107.0728,106.8642,106.9437,6659.0
2025-01-13 12:15:00,107.69,107.77,107.67,107.76,8504.0,106.9735,107.0529,106.9536,107.043,8504.0
2025-01-13 12:20:00,107.77,107.88,107.74,107.75,15579.0,107.0529,107.1622,107.0231,107.0331,15579.0
2025-01-13 12:25:00,107.73,107.79,107.63,107.69,6414.0,107.0132,107.0728,106.9139,106.9735,6414.0
2025-01-13 12:30:00,107.68,107.79,107.64,107.79,9255.0,106.9635,107.0728,106.9238,107.0728,9255.0
2025-01-13 12:35:00,107.77,107.77,107.69,107.76,8204.0,107.0529,107.0529,106.9735,107.043,8204.0
2025-01-13 12:40:00,107.74,107.84,107.74,107.74,2800.0,107.0231,107.1225,107.0231,107.0231,2800.0
2025-01-13 12:45:00,107.78,107.91,107.76,107.83,10114.0,107.0629,107.192,107.043,107.1125,10114.0
2025-01-13 12:50:00,107.83,107.89,107.79,107.81,4154.0,107.1125,107.1721,107.0728,107.0927,4154.0
2025-01-13 12:55:00,107.81,108.01,107.77,107.98,6366.0,107.0927,107.2913,107.0529,107.2615,6366.0
2025-01-13 13:00:00,107.97,108.01,107.91,107.98,5883.0,107.2516,107.2913,107.192,107.2615,5883.0
2025-01-13 13:05:00,107.96,108.15,107.9,108.08,10475.0,107.2417,107.4304,107.1821,107.3609,10475.0
2025-01-13 13:10:00,108.08,108.12,108.08,108.11,3748.0,107.3609,107.4006,107.3609,107.3907,3748.0
2025-01-13 13:15:00,108.09,108.1,108.03,108.09,7119.0,107.3708,107.3807,107.3112,107.3708,7119.0
2025-01-13 13:20:00,108.07,108.09,107.98,108.05,5267.0,107.3509,107.3708,107.2615,107.3311,5267.0
2025-01-13 13:25:00,108.05,108.11,107.94,108.08,15974.0,107.3311,107.3907,107.2218,107.3609,15974.0
2025-01-13 13:30:00,108.08,108.14,108.0,108.12,4218.0,107.3609,107.4205,107.2814,107.4006,4218.0
2025-01-13 13:35:00,108.09,108.14,108.07,108.13,7180.0,107.3708,107.4205,107.3509,107.4105,7180.0
2025-01-13 13:40:00,108.13,108.15,107.93,107.94,7749.0,107.4105,107.4304,107.2119,107.2218,7749.0
2025-01-13 13:45:00,107.93,108.15,107.78,108.12,8145.0,107.2119,107.4304,107.0629,107.4006,8145.0
2025-01-13 13:50:00,108.12,108.13,108.01,108.03,7656.0,107.4006,107.4105,107.2913,107.3112,7656.0
2025-01-13 13:55:00,108.02,108.13,107.99,108.13,5530.0,107.3013,107.4105,107.2715,107.4105,5530.0
2025-01-13 14:00:00,108.12,108.16,108.03,108.07,4991.0,107.4006,107.4403,107.3112,107.3509,4991.0
2025-01-13 14:05:00,108.06,108.16,108.05,108.16,5406.0,107.341,107.4403,107.3311,107.4403,5406.0
2025-01-13 14:10:00,108.15,108.2,108.12,108.14,5168.0,107.4304,107.4801,107.4006,107.4205,5168.0
2025-01-13 14:15:00,108.15,108.17,108.11,108.11,4589.0,107.4304,107.4503,107.3907,107.3907,4589.0
2025-01-13 14:20:00,108.12,108.2,108.05,108.1,5955.0,107.4006,107.4801,107.3311,107.3807,5955.0
2025-01-13 14:25:00,108.11,108.27,108.07,108.26,6452.0,107.3907,107.5496,107.3509,107.5397,6452.0
2025-01-13 14:30:00,108.24,108.28,108.16,108.28,7851.0,107.5198,107.5595,107.4403,107.5595,7851.0
2025-01-13 14:35:00,108.28,108.37,108.14,108.37,8614.0,107.5595,107.649,107.4205,107.649,8614.0
2025-01-13 14:40:00,108.37,108.41,108.29,108.39,6220.0,107.649,107.6887,107.5695,107.6688,6220.0
2025-01-13 14:45:00,108.37,108.39,108.22,108.22,5781.0,107.649,107.6688,107.4999,107.4999,5781.0
2025-01-13 14:50:00,108.2,108.3,108.15,108.25,5602.0,107.4801,107.5794,107.4304,107.5297,5602.0
2025-01-13 14:55:00,108.28,108.36,108.28,108.34,8199.0,107.5595,107.639,107.5595,107.6192,8199.0
2025-01-13 15:00:00,108.34,108.34,108.18,108.29,6762.0,107.6192,107.6192,107.4602,107.5695,6762.0
2025-01-13 15:05:00,108.27,108.52,108.27,108.47,7321.0,107.5496,107.798,107.5496,107.7483,7321.0
2025-01-13 15:10:00,108.47,108.49,108.4,108.4,8829.0,107.7483,107.7682,107.6788,107.6788,8829.0
2025-01-13 15:15:00,108.4,108.48,108.37,108.48,8689.0,107.6788,107.7582,107.649,107.7582,8689.0
2025-01-13 15:20:00,108.46,108.48,108.33,108.37,16217.0,107.7384,107.7582,107.6092,107.649,16217.0
2025-01-13 15:25:00,108.38,108.46,108.35,108.45,11422.0,107.6589,107.7384,107.6291,107.7284,11422.0
2025-01-13 15:30:00,108.44,108.44,108.27,108.27,15006.0,107.7185,107.7185,107.5496,107.5496,15006.0
2025-01-13 15:35:00,108.25,108.31,108.24,108.25,16207.0,107.5297,107.5894,107.5198,107.5297,16207.0
2025-01-13 15:40:00,108.27,108.27,108.1,108.11,17196.0,107.5496,107.5496,107.3807,107.3907,17196.0
2025-01-13 15:45:00,108.11,108.16,108.05,108.08,18528.0,107.3907,107.4403,107.3311,107.3609,18528.0
2025-01-13 15:50:00,108.07,108.28,108.06,108.1,41748.0,107.3509,107.5595,107.341,107.3807,41748.0
2025-01-13 15:55:00,108.13,108.29,108.11,108.15,86081.0,107.4105,107.5695,107.3907,107.4304,86081.0
2025-01-14 09:30:00,110.25,110.63,109.67,110.45,80889.0,109.5164,109.8939,108.9403,109.7151,80889.0
2025-01-14 09:35:00,110.51,111.32,110.51,111.19,17463.0,109.7747,110.5793,109.7747,110.4502,17463.0
2025-01-14 09:40:00,111.25,111.43,111.08,111.29,5150.0,110.5098,110.6886,110.3409,110.5495,5150.0
2025-01-14 09:45:00,111.35,111.39,110.18,110.34,8771.0,110.6091,110.6489,109.4469,109.6058,8771.0
2025-01-14 09:50:00,110.31,110.4,110.2,110.38,5108.0,109.576,109.6654,109.4668,109.6456,5108.0
2025-01-14 09:55:00,110.36,110.37,110.09,110.1,7212.0,109.6257,109.6356,109.3575,109.3674,7212.0
2025-01-14 10:00:00,110.16,110.3,110.06,110.17,37617.0,109.427,109.5661,109.3277,109.437,37617.0
2025-01-14 10:05:00,110.17,110.46,110.11,110.19,7990.0,109.437,109.725,109.3774,109.4568,7990.0
2025-01-14 10:10:00,110.18,110.6,110.17,110.45,8566.0,109.4469,109.8641,109.437,109.7151,8566.0
2025-01-14 10:15:00,110.47,110.49,110.33,110.4,9344.0,109.735,109.7548,109.5959,109.6654,9344.0
2025-01-14 10:20:00,110.38,110.78,110.38,110.78,9451.0,109.6456,110.0429,109.6456,110.0429,9451.0
2025-01-14 10:25:00,110.79,110.79,110.57,110.69,7607.0,110.0528,110.0528,109.8343,109.9535,7607.0
2025-01-14 10:30:00,110.7,110.79,110.56,110.59,13171.0,109.9634,110.0528,109.8244,109.8542,13171.0
2025-01-14 10:35:00,110.6,110.75,110.59,110.6,7772.0,109.8641,110.0131,109.8542,109.8641,7772.0
2025-01-14 10:40:00,110.64,110.71,110.54,110.71,6021.0,109.9038,109.9734,109.8045,109.9734,6021.0
2025-01-14 10:45:00,110.7,110.75,110.5,110.51,6911.0,109.9634,110.0131,109.7648,109.7747,6911.0
2025-01-14 10:50:00,110.46,110.56,110.29,110.56,5642.0,109.725,109.8244,109.5562,109.8244,5642.0
2025-01-14 10:55:00,110.53,110.6,110.5,110.54,3900.0,109.7946,109.8641,109.7648,109.8045,3900.0
2025-01-14 11:00:00,110.55,110.55,110.03,110.06,8707.0,109.8144,109.8144,109.2979,109.3277,8707.0
2025-01-14 11:05:00,110.04,110.25,109.97,110.18,7263.0,109.3078,109.5164,109.2383,109.4469,7263.0
2025-01-14 11:10:00,110.12,110.2,110.09,110.1,7298.0,109.3873,109.4668,109.3575,109.3674,7298.0
2025-01-14 11:15:00,110.15,110.2,110.01,110.05,8572.0,109.4171,109.4668,109.278,109.3178,8572.0
2025-01-14 11:20:00,110.09,110.23,110.05,110.14,8908.0,109.3575,109.4966,109.3178,109.4072,8908.0
2025-01-14 11:25:00,110.11,110.29,110.05,110.08,5473.0,109.3774,109.5562,109.3178,109.3476,5473.0
2025-01-14 11:30:00,110.05,110.21,110.04,110.17,6529.0,109.3178,109.4767,109.3078,109.437,6529.0
2025-01-14 11:35:00,110.15,110.18,109.9,109.92,5326.0,109.4171,109.4469,109.1688,109.1886,5326.0
2025-01-14 11:40:00,109.95,109.95,109.66,109.66,3891.0,109.2184,109.2184,108.9304,108.9304,3891.0
2025-01-14 11:45:00,109.69,109.77,109.62,109.66,6899.0,108.9602,109.0396,108.8906,108.9304,6899.0
2025-01-14 11:50:00,109.65,109.7,109.61,109.67,4987.0,108.9204,108.9701,108.8807,108.9403,4987.0
2025-01-14 11:55:00,109.7,109.77,109.65,109.68,5953.0,108.9701,109.0396,108.9204,108.9502,5953.0
2025-01-14 12:00:00,109.66,109.78,109.61,109.78,4600.0,108.9304,109.0496,108.8807,109.0496,4600.0
2025-01-14 12:05:00,109.75,109.78,109.65,109.72,7356.0,109.0198,109.0496,108.9204,108.99,7356.0
2025-01-14 12:10:00,109.76,109.83,109.76,109.78,4451.0,109.0297,109.0992,109.0297,109.0496,4451.0
2025-01-14 12:15:00,109.79,109.87,109.69,109.69,5749.0,109.0595,109.139,108.9602,108.9602,5749.0
2025-01-14 12:20:00,109.7,109.75,109.65,109.67,6103.0,108.9701,109.0198,108.9204,108.9403,6103.0
2025-01-14 12:25:00,109.72,109.76,109.69,109.71,3400.0,108.99,109.0297,108.9602,108.98,3400.0
2025-01-14 12:30:00,109.67,109.67,109.44,109.53,8075.0,108.9403,108.9403,108.7118,108.8012,8075.0
2025-01-14 12:35:00,109.53,109.77,109.5,109.76,5075.0,108.8012,109.0396,108.7714,109.0297,5075.0
2025-01-14 12:40:00,109.74,109.85,109.68,109.85,11852.0,109.0098,109.1191,108.9502,109.1191,11852.0
2025-01-14 12:45:00,109.86,109.87,109.77,109.82,4999.0,109.129,109.139,109.0396,109.0893,4999.0
2025-01-14 12:50:00,109.78,109.88,109.78,109.86,5384.0,109.0496,109.1489,109.0496,109.129,5384.0
2025-01-14 12:55:00,109.87,109.97,109.81,109.95,8192.0,109.139,109.2383,109.0794,109.2184,8192.0
2025-01-14 13:00:00,109.95,109.98,109.92,109.94,3038.0,109.2184,109.2482,109.1886,109.2085,3038.0
2025-01-14 13:05:00,109.93,109.99,109.93,109.95,4863.0,109.1986,109.2582,109.1986,109.2184,4863.0
2025-01-14 13:10:00,109.95,110.03,109.91,110.03,3876.0,109.2184,109.2979,109.1787,109.2979,3876.0
2025-01-14 13:15:00,110.01,110.09,109.93,109.93,6548.0,109.278,109.3575,109.1986,109.1986,6548.0
2025-01-14 13:20:00,109.97,110.15,109.95,110.15,2885.0,109.2383,109.4171,109.2184,109.4171,2885.0
2025-01-14 13:25:00,110.16,110.25,110.12,110.21,4021.0,109.427,109.5164,109.3873,109.4767,4021.0
2025-01-14 13:30:00,110.21,110.28,110.19,110.28,3831.0,109.4767,109.5462,109.4568,109.5462,3831.0
2025-01-14 13:35:00,110.29,110.49,110.29,110.48,11518.0,109.5562,109.7548,109.5562,109.7449,11518.0
2025-01-14 13:40:00,110.47,110.63,110.47,110.6,3614.0,109.735,109.8939,109.735,109.8641,3614.0
2025-01-14 13:45:00,110.6,110.63,110.54,110.58,2405.0,109.8641,109.8939,109.8045,109.8442,2405.0
2025-01-14 13:50:00,110.55,110.55,110.47,110.48,4727.0,109.8144,109.8144,109.735,109.7449,4727.0
2025-01-14 13:55:00,110.53,110.55,110.5,110.5,3392.0,109.7946,109.8144,109.7648,109.7648,3392.0
2025-01-14 14:00:00,110.51,110.51,110.4,110.44,5804.0,109.7747,109.7747,109.6654,109.7052,5804.0
2025-01-14 14:05:00,110.47,110.57,110.47,110.54,2843.0,109.735,109.8343,109.735,109.8045,2843.0
2025-01-14 14:10:00,110.54,110.67,110.51,110.62,8021.0,109.8045,109.9336,109.7747,109.884,8021.0
2025-01-14 14:15:00,110.64,110.73,110.63,110.66,5530.0,109.9038,109.9932,109.8939,109.9237,5530.0
2025-01-14 14:20:00,110.7,110.72,110.66,110.67,1465.0,109.9634,109.9833,109.9237,109.9336,1465.0
2025-01-14 14:25:00,110.71,110.73,110.56,110.6,4886.0,109.9734,109.9932,109.8244,109.8641,4886.0
2025-01-14 14:30:00,110.54,110.57,110.44,110.54,8327.0,109.8045,109.8343,109.7052,109.8045,8327.0
2025-01-14 14:35:00,110.55,110.58,110.51,110.55,4019.0,109.8144,109.8442,109.7747,109.8144,4019.0
2025-01-14 14:40:00,110.53,110.61,110.48,110.48,4957.0,109.7946,109.874,109.7449,109.7449,4957.0
2025-01-14 14:45:00,110.47,110.61,110.43,110.58,7295.0,109.735,109.874,109.6952,109.8442,7295.0
2025-01-14 14:50:00,110.58,110.58,110.36,110.36,4595.0,109.8442,109.8442,109.6257,109.6257,4595.0
2025-01-14 14:55:00,110.36,110.41,110.1,110.16,3755.0,109.6257,109.6754,109.3674,109.427,3755.0
2025-01-14 15:00:00,110.13,110.18,109.77,109.81,10154.0,109.3972,109.4469,109.0396,109.0794,10154.0
2025-01-14 15:05:00,109.79,109.95,109.69,109.9,12446.0,109.0595,109.2184,108.9602,109.1688,12446.0
2025-01-14 15:10:00,109.9,109.96,109.85,109.93,4333.0,109.1688,109.2284,109.1191,109.1986,4333.0
2025-01-14 15:15:00,109.94,110.05,109.94,110.01,5900.0,109.2085,109.3178,109.2085,109.278,5900.0
2025-01-14 15:20:00,110.02,110.15,109.9,110.13,6666.0,109.288,109.4171,109.1688,109.3972,6666.0
2025-01-14 15:25:00,110.1,110.1,109.95,110.04,6653.0,109.3674,109.3674,109.2184,109.3078,6653.0
2025-01-14 15:30:00,110.08,110.13,110.05,110.09,4135.0,109.3476,109.3972,109.3178,109.3575,4135.0
2025-01-14 15:35:00,110.14,110.14,109.94,109.95,8537.0,109.4072,109.4072,109.2085,109.2184,8537.0
2025-01-14 15:40:00,109.93,110.03,109.9,110.03,7699.0,109.1986,109.2979,109.1688,109.2979,7699.0
2025-01-14 15:45:00,110.0,110.18,110.0,110.05,9463.0,109.2681,109.4469,109.2681,109.3178,9463.0
2025-01-14 15:50:00,110.04,110.25,109.99,110.19,31959.0,109.3078,109.5164,109.2582,109.4568,31959.0
2025-01-14 15:55:00,110.2,110.36,110.12,110.25,98859.0,109.4668,109.6257,109.3873,109.5164,98859.0
2025-01-15 09:30:00,111.67,111.85,111.02,111.85,31413.0,110.927,111.1058,110.2813,111.1058,31413.0
2025-01-15 09:35:00,111.93,111.93,111.71,111.73,3030.0,111.1853,111.1853,110.9667,110.9866,3030.0
2025-01-15 09:40:00,111.73,111.74,111.4,111.47,8522.0,110.9866,110.9965,110.6588,110.7283,8522.0
2025-01-15 09:45:00,111.47,111.55,111.28,111.53,10417.0,110.7283,110.8078,110.5396,110.7879,10417.0
2025-01-15 09:50:00,111.55,111.55,111.06,111.06,15965.0,110.8078,110.8078,110.3211,110.3211,15965.0
2025-01-15 09:55:00,111.15,111.5,111.15,111.48,38275.0,110.4105,110.7581,110.4105,110.7383,38275.0
2025-01-15 10:00:00,111.46,111.78,111.39,111.66,10281.0,110.7184,111.0363,110.6489,110.9171,10281.0
2025-01-15 10:05:00,111.6,111.75,111.51,111.57,8614.0,110.8575,111.0065,110.7681,110.8277,8614.0
2025-01-15 10:10:00,111.66,111.75,111.58,111.63,3055.0,110.9171,111.0065,110.8376,110.8873,3055.0
2025-01-15 10:15:00,111.62,111.63,111.5,111.56,3790.0,110.8773,110.8873,110.7581,110.8177,3790.0
2025-01-15 10:20:00,111.54,111.75,111.44,111.72,15721.0,110.7979,111.0065,110.6985,110.9767,15721.0
2025-01-15 10:25:00,111.71,111.79,111.55,111.61,16248.0,110.9667,111.0462,110.8078,110.8674,16248.0
2025-01-15 10:30:00,111.61,111.82,111.56,111.69,15163.0,110.8674,111.076,110.8177,110.9469,15163.0
2025-01-15 10:35:00,111.72,111.73,111.43,111.49,7211.0,110.9767,110.9866,110.6886,110.7482,7211.0
2025-01-15 10:40:00,111.47,111.53,111.36,111.4,4032.0,110.7283,110.7879,110.6191,110.6588,4032.0
2025-01-15 10:45:00,111.31,111.34,111.07,111.16,7692.0,110.5694,110.5992,110.331,110.4204,7692.0
2025-01-15 10:50:00,111.07,111.33,111.07,111.22,9571.0,110.331,110.5893,110.331,110.48,9571.0
2025-01-15 10:55:00,111.24,111.24,111.05,111.07,4520.0,110.4999,110.4999,110.3111,110.331,4520.0
2025-01-15 11:00:00,111.08,111.35,111.07,111.34,8475.0,110.3409,110.6091,110.331,110.5992,8475.0
2025-01-15 11:05:00,111.34,111.42,111.27,111.38,6195.0,110.5992,110.6787,110.5297,110.6389,6195.0
2025-01-15 11:10:00,111.43,111.43,111.07,111.09,6555.0,110.6886,110.6886,110.331,110.3509,6555.0
2025-01-15 11:15:00,111.08,111.12,110.97,110.98,5217.0,110.3409,110.3807,110.2317,110.2416,5217.0
2025-01-15 11:20:00,110.98,111.08,110.9,110.92,8681.0,110.2416,110.3409,110.1621,110.182,8681.0
2025-01-15 11:25:00,110.93,111.01,110.82,110.99,8365.0,110.1919,110.2714,110.0826,110.2515,8365.0
2025-01-15 11:30:00,110.98,110.98,110.78,110.85,9514.0,110.2416,110.2416,110.0429,110.1124,9514.0
2025-01-15 11:35:00,110.9,111.03,110.86,110.87,8012.0,110.1621,110.2913,110.1224,110.1323,8012.0
2025-01-15 11:40:00,110.84,110.84,110.67,110.7,2825.0,110.1025,110.1025,109.9336,109.9634,2825.0
2025-01-15 11:45:00,110.78,110.78,110.62,110.76,5079.0,110.0429,110.0429,109.884,110.023,5079.0
2025-01-15 11:50:00,110.72,110.77,110.7,110.7,2760.0,109.9833,110.033,109.9634,109.9634,2760.0
2025-01-15 11:55:00,110.69,110.74,110.63,110.7,7584.0,109.9535,110.0032,109.8939,109.9634,7584.0
2025-01-15 12:00:00,110.7,110.73,110.57,110.59,9969.0,109.9634,109.9932,109.8343,109.8542,9969.0
2025-01-15 12:05:00,110.58,110.72,110.57,110.59,5754.0,109.8442,109.9833,109.8343,109.8542,5754.0
2025-01-15 12:10:00,110.59,110.88,110.59,110.76,7123.0,109.8542,110.1423,109.8542,110.023,7123.0
2025-01-15 12:15:00,110.76,110.9,110.74,110.82,7346.0,110.023,110.1621,110.0032,110.0826,7346.0
2025-01-15 12:20:00,110.8,110.82,110.66,110.7,4530.0,110.0628,110.0826,109.9237,109.9634,4530.0
2025-01-15 12:25:00,110.7,110.77,110.53,110.77,13429.0,109.9634,110.033,109.7946,110.033,13429.0
2025-01-15 12:30:00,110.79,110.79,110.6,110.7,7176.0,110.0528,110.0528,109.8641,109.9634,7176.0
2025-01-15 12:35:00,110.69,110.76,110.69,110.73,10143.0,109.9535,110.023,109.9535,109.9932,10143.0
2025-01-15 12:40:00,110.77,110.81,110.75,110.76,1918.0,110.033,110.0727,110.0131,110.023,1918.0
2025-01-15 12:45:00,110.76,110.77,110.68,110.7,11961.0,110.023,110.033,109.9436,109.9634,11961.0
2025-01-15 12:50:00,110.68,110.68,110.49,110.56,4842.0,109.9436,109.9436,109.7548,109.8244,4842.0
2025-01-15 12:55:00,110.53,110.57,110.46,110.46,5643.0,109.7946,109.8343,109.725,109.725,5643.0
2025-01-15 13:00:00,110.48,110.55,110.44,110.55,3664.0,109.7449,109.8144,109.7052,109.8144,3664.0
2025-01-15 13:05:00,110.56,110.56,110.49,110.52,3741.0,109.8244,109.8244,109.7548,109.7846,3741.0
2025-01-15 13:10:00,110.53,110.57,110.52,110.52,6348.0,109.7946,109.8343,109.7846,109.7846,6348.0
2025-01-15 13:15:00,110.53,110.58,110.48,110.56,8968.0,109.7946,109.8442,109.7449,109.8244,8968.0
2025-01-15 13:20:00,110.57,110.57,110.43,110.45,5687.0,109.8343,109.8343,109.6952,109.7151,5687.0
2025-01-15 13:25:00,110.45,110.5,110.35,110.5,3935.0,109.7151,109.7648,109.6158,109.7648,3935.0
2025-01-15 13:30:00,110.52,110.52,110.49,110.49,6037.0,109.7846,109.7846,109.7548,109.7548,6037.0
2025-01-15 13:35:00,110.51,110.52,110.43,110.43,14220.0,109.7747,109.7846,109.6952,109.6952,14220.0
2025-01-15 13:40:00,110.41,110.45,110.38,110.42,2367.0,109.6754,109.7151,109.6456,109.6853,2367.0
2025-01-15 13:45:00,110.4,110.43,110.39,110.39,1750.0,109.6654,109.6952,109.6555,109.6555,1750.0
2025-01-15 13:50:00,110.43,110.46,110.36,110.45,4200.0,109.6952,109.725,109.6257,109.7151,4200.0
2025-01-15 13:55:00,110.45,110.46,110.34,110.36,5644.0,109.7151,109.725,109.6058,109.6257,5644.0
2025-01-15 14:00:00,110.35,110.35,110.24,110.24,1844.0,109.6158,109.6158,109.5065,109.5065,1844.0
2025-01-15 14:05:00,110.25,110.28,110.21,110.26,3090.0,109.5164,109.5462,109.4767,109.5264,3090.0
2025-01-15 14:10:00,110.25,110.26,110.16,110.25,2516.0,109.5164,109.5264,109.427,109.5164,2516.0
2025-01-15 14:15:00,110.21,110.27,110.21,110.23,4392.0,109.4767,109.5363,109.4767,109.4966,4392.0
2025-01-15 14:20:00,110.24,110.24,110.17,110.18,2360.0,109.5065,109.5065,109.437,109.4469,2360.0
2025-01-15 14:25:00,110.17,110.25,110.15,110.23,6329.0,109.437,109.5164,109.4171,109.4966,6329.0
2025-01-15 14:30:00,110.23,110.28,110.2,110.21,5041.0,109.4966,109.5462,109.4668,109.4767,5041.0
2025-01-15 14:35:00,110.21,110.27,110.18,110.24,6753.0,109.4767,109.5363,109.4469,109.5065,6753.0
2025-01-15 14:40:00,110.26,110.45,110.25,110.39,12506.0,109.5264,109.7151,109.5164,109.6555,12506.0
2025-01-15 14:45:00,110.34,110.43,110.33,110.33,1881.0,109.6058,109.6952,109.5959,109.5959,1881.0
2025-01-15 14:50:00,110.33,110.4,110.28,110.34,3600.0,109.5959,109.6654,109.5462,109.6058,3600.0
2025-01-15 14:55:00,110.35,110.35,110.24,110.24,3022.0,109.6158,109.6158,109.5065,109.5065,3022.0
2025-01-15 15:00:00,110.27,110.32,110.26,110.3,6148.0,109.5363,109.586,109.5264,109.5661,6148.0
2025-01-15 15:05:00,110.31,110.46,110.3,110.39,34941.0,109.576,109.725,109.5661,109.6555,34941.0
2025-01-15 15:10:00,110.41,110.42,110.29,110.31,4135.0,109.6754,109.6853,109.5562,109.576,4135.0
2025-01-15 15:15:00,110.3,110.31,110.27,110.27,5508.0,109.5661,109.576,109.5363,109.5363,5508.0
2025-01-15 15:20:00,110.27,110.27,110.13,110.14,6538.0,109.5363,109.5363,109.3972,109.4072,6538.0
2025-01-15 15:25:00,110.12,110.18,110.11,110.14,14116.0,109.3873,109.4469,109.3774,109.4072,14116.0
2025-01-15 15:30:00,110.13,110.16,110.08,110.1,7878.0,109.3972,109.427,109.3476,109.3674,7878.0
2025-01-15 15:35:00,110.08,110.08,109.92,109.95,8837.0,109.3476,109.3476,109.1886,109.2184,8837.0
2025-01-15 15:40:00,109.94,109.95,109.7,109.8,16841.0,109.2085,109.2184,108.9701,109.0694,16841.0
2025-01-15 15:45:00,109.77,109.87,109.75,109.86,14418.0,109.0396,109.139,109.0198,109.129,14418.0
2025-01-15 15:50:00,109.82,109.91,109.58,109.62,48128.0,109.0893,109.1787,108.8509,108.8906,48128.0
2025-01-15 15:55:00,109.66,109.78,109.58,109.62,147630.0,108.9304,109.0496,108.8509,108.8906,147630.0
2025-01-16 09:30:00,109.45,109.51,108.94,109.37,45818.0,108.7218,108.7814,108.2152,108.6423,45818.0
2025-01-16 09:35:00,109.37,109.5,109.06,109.06,7134.0,108.6423,108.7714,108.3344,108.3344,7134.0
2025-01-16 09:40:00,109.12,109.12,108.77,108.87,14518.0,108.394,108.394,108.0463,108.1456,14518.0
2025-01-16 09:45:00,108.96,109.28,108.96,109.26,2517.0,108.235,108.5529,108.235,108.533,2517.0
2025-01-16 09:50:00,109.26,109.28,109.06,109.12,11921.0,108.533,108.5529,108.3344,108.394,11921.0
2025-01-16 09:55:00,109.05,109.05,108.59,108.67,51050.0,108.3244,108.3244,107.8675,107.947,51050.0
2025-01-16 10:00:00,108.67,108.81,108.42,108.58,18344.0,107.947,108.086,107.6986,107.8576,18344.0
2025-01-16 10:05:00,108.64,108.86,108.55,108.86,8076.0,107.9172,108.1357,107.8278,108.1357,8076.0
2025-01-16 10:10:00,108.87,109.02,108.74,108.94,13224.0,108.1456,108.2946,108.0165,108.2152,13224.0
2025-01-16 10:15:00,108.95,109.04,108.87,109.02,8801.0,108.2251,108.3145,108.1456,108.2946,8801.0
2025-01-16 10:20:00,108.99,109.07,108.88,108.95,5349.0,108.2648,108.3443,108.1556,108.2251,5349.0
2025-01-16 10:25:00,108.95,109.18,108.77,109.17,13352.0,108.2251,108.4536,108.0463,108.4436,13352.0
2025-01-16 10:30:00,109.17,109.21,109.04,109.14,6080.0,108.4436,108.4834,108.3145,108.4138,6080.0
2025-01-16 10:35:00,109.09,109.18,108.91,109.18,6574.0,108.3642,108.4536,108.1854,108.4536,6574.0
2025-01-16 10:40:00,109.18,109.18,108.98,109.06,6076.0,108.4536,108.4536,108.2549,108.3344,6076.0
2025-01-16 10:45:00,109.04,109.33,109.04,109.21,9487.0,108.3145,108.6026,108.3145,108.4834,9487.0
2025-01-16 10:50:00,109.23,109.35,109.22,109.34,3771.0,108.5032,108.6224,108.4933,108.6125,3771.0
2025-01-16 10:55:00,109.35,109.56,109.35,109.42,5172.0,108.6224,108.831,108.6224,108.692,5172.0
2025-01-16 11:00:00,109.45,109.66,109.42,109.66,6333.0,108.7218,108.9304,108.692,108.9304,6333.0
2025-01-16 11:05:00,109.64,109.64,109.5,109.59,17014.0,108.9105,108.9105,108.7714,108.8608,17014.0
2025-01-16 11:10:00,109.6,109.6,109.34,109.36,3468.0,108.8708,108.8708,108.6125,108.6324,3468.0
2025-01-16 11:15:00,109.34,109.6,109.33,109.52,5303.0,108.6125,108.8708,108.6026,108.7913,5303.0
2025-01-16 11:20:00,109.5,109.67,109.44,109.67,4669.0,108.7714,108.9403,108.7118,108.9403,4669.0
2025-01-16 11:25:00,109.63,109.71,109.6,109.66,6366.0,108.9006,108.98,108.8708,108.9304,6366.0
2025-01-16 11:30:00,109.62,109.77,109.62,109.77,2020.0,108.8906,109.0396,108.8906,109.0396,2020.0
2025-01-16 11:35:00,109.75,109.93,109.72,109.81,4947.0,109.0198,109.1986,108.99,109.0794,4947.0
2025-01-16 11:40:00,109.81,109.82,109.63,109.7,5395.0,109.0794,109.0893,108.9006,108.9701,5395.0
2025-01-16 11:45:00,109.7,109.8,109.68,109.79,3271.0,108.9701,109.0694,108.9502,109.0595,3271.0
2025-01-16 11:50:00,109.79,109.85,109.74,109.84,6169.0,109.0595,109.1191,109.0098,109.1092,6169.0
2025-01-16 11:55:00,109.84,109.93,109.77,109.93,4195.0,109.1092,109.1986,109.0396,109.1986,4195.0
2025-01-16 12:00:00,109.88,109.94,109.84,109.89,8054.0,109.1489,109.2085,109.1092,109.1588,8054.0
2025-01-16 12:05:00,109.88,109.98,109.86,109.95,5668.0,109.1489,109.2482,109.129,109.2184,5668.0
2025-01-16 12:10:00,109.95,110.0,109.89,109.95,2963.0,109.2184,109.2681,109.1588,109.2184,2963.0
2025-01-16 12:15:00,109.94,109.97,109.85,109.85,14795.0,109.2085,109.2383,109.1191,109.1191,14795.0
2025-01-16 12:20:00,109.84,109.92,109.83,109.84,3266.0,109.1092,109.1886,109.0992,109.1092,3266.0
2025-01-16 12:25:00,109.82,109.86,109.79,109.85,1787.0,109.0893,109.129,109.0595,109.1191,1787.0
2025-01-16 12:30:00,109.88,109.97,109.87,109.94,4019.0,109.1489,109.2383,109.139,109.2085,4019.0
2025-01-16 12:35:00,109.95,109.95,109.8,109.85,3057.0,109.2184,109.2184,109.0694,109.1191,3057.0
2025-01-16 12:40:00,109.84,109.9,109.8,109.9,3504.0,109.1092,109.1688,109.0694,109.1688,3504.0
2025-01-16 12:45:00,109.9,109.91,109.85,109.88,2012.0,109.1688,109.1787,109.1191,109.1489,2012.0
2025-01-16 12:50:00,109.89,109.89,109.77,109.8,3421.0,109.1588,109.1588,109.0396,109.0694,3421.0
2025-01-16 12:55:00,109.8,109.99,109.79,109.96,1136.0,109.0694,109.2582,109.0595,109.2284,1136.0
2025-01-16 13:00:00,109.95,109.96,109.88,109.93,4845.0,109.2184,109.2284,109.1489,109.1986,4845.0
2025-01-16 13:05:00,109.97,110.01,109.91,109.95,2753.0,109.2383,109.278,109.1787,109.2184,2753.0
2025-01-16 13:10:00,109.91,109.92,109.82,109.87,3663.0,109.1787,109.1886,109.0893,109.139,3663.0
2025-01-16 13:15:00,109.88,109.94,109.88,109.94,1600.0,109.1489,109.2085,109.1489,109.2085,1600.0
2025-01-16 13:20:00,109.94,109.97,109.86,109.91,2701.0,109.2085,109.2383,109.129,109.1787,2701.0
2025-01-16 13:25:00,109.92,109.93,109.84,109.88,4020.0,109.1886,109.1986,109.1092,109.1489,4020.0
2025-01-16 13:30:00,109.88,109.89,109.81,109.83,3073.0,109.1489,109.1588,109.0794,109.0992,3073.0
2025-01-16 13:35:00,109.83,109.91,109.81,109.86,4605.0,109.0992,109.1787,109.0794,109.129,4605.0
2025-01-16 13:40:00,109.84,109.85,109.74,109.74,5239.0,109.1092,109.1191,109.0098,109.0098,5239.0
2025-01-16 13:45:00,109.73,109.74,109.54,109.58,4365.0,108.9999,109.0098,108.8112,108.8509,4365.0
2025-01-16 13:50:00,109.59,109.61,109.45,109.47,11185.0,108.8608,108.8807,108.7218,108.7416,11185.0
2025-01-16 13:55:00,109.46,109.5,109.25,109.33,5690.0,108.7317,108.7714,108.5231,108.6026,5690.0
2025-01-16 14:00:00,109.33,109.38,109.25,109.34,9484.0,108.6026,108.6522,108.5231,108.6125,9484.0
2025-01-16 14:05:00,109.34,109.38,109.3,109.35,5070.0,108.6125,108.6522,108.5728,108.6224,5070.0
2025-01-16 14:10:00,109.35,109.38,109.32,109.34,2200.0,108.6224,108.6522,108.5926,108.6125,2200.0
2025-01-16 14:15:00,109.33,109.39,109.32,109.38,3479.0,108.6026,108.6622,108.5926,108.6522,3479.0
2025-01-16 14:20:00,109.4,109.51,109.34,109.39,4150.0,108.6721,108.7814,108.6125,108.6622,4150.0
2025-01-16 14:25:00,109.4,109.74,109.4,109.74,4739.0,108.6721,109.0098,108.6721,109.0098,4739.0
2025-01-16 14:30:00,109.74,109.78,109.66,109.7,3720.0,109.0098,109.0496,108.9304,108.9701,3720.0
2025-01-16 14:35:00,109.67,109.69,109.58,109.58,3682.0,108.9403,108.9602,108.8509,108.8509,3682.0
2025-01-16 14:40:00,109.63,109.63,109.53,109.57,3712.0,108.9006,108.9006,108.8012,108.841,3712.0
2025-01-16 14:45:00,109.58,109.68,109.58,109.62,2900.0,108.8509,108.9502,108.8509,108.8906,2900.0
2025-01-16 14:50:00,109.61,109.64,109.57,109.63,3256.0,108.8807,108.9105,108.841,108.9006,3256.0
2025-01-16 14:55:00,109.65,109.71,109.62,109.68,3469.0,108.9204,108.98,108.8906,108.9502,3469.0
2025-01-16 15:00:00,109.68,109.79,109.67,109.74,3560.0,108.9502,109.0595,108.9403,109.0098,3560.0
2025-01-16 15:05:00,109.76,109.86,109.75,109.83,5718.0,109.0297,109.129,109.0198,109.0992,5718.0
2025-01-16 15:10:00,109.84,109.84,109.76,109.76,3921.0,109.1092,109.1092,109.0297,109.0297,3921.0
2025-01-16 15:15:00,109.77,109.78,109.67,109.69,5956.0,109.0396,109.0496,108.9403,108.9602,5956.0
2025-01-16 15:20:00,109.7,109.71,109.59,109.63,10889.0,108.9701,108.98,108.8608,108.9006,10889.0
2025-01-16 15:25:00,109.63,109.65,109.51,109.57,6997.0,108.9006,108.9204,108.7814,108.841,6997.0
2025-01-16 15:30:00,109.57,109.74,109.57,109.73,6317.0,108.841,109.0098,108.841,108.9999,6317.0
2025-01-16 15:35:00,109.76,109.85,109.73,109.83,7988.0,109.0297,109.1191,108.9999,109.0992,7988.0
2025-01-16 15:40:00,109.82,109.92,109.8,109.87,12522.0,109.0893,109.1886,109.0694,109.139,12522.0
2025-01-16 15:45:00,109.87,109.9,109.84,109.9,13991.0,109.139,109.1688,109.1092,109.1688,13991.0
2025-01-16 15:50:00,109.85,109.88,109.73,109.73,37152.0,109.1191,109.1489,108.9999,108.9999,37152.0
2025-01-16 15:55:00,109.7,109.7,109.41,109.46,92497.0,108.9701,108.9701,108.682,108.7317,92497.0
2025-01-17 09:30:00,111.21,111.72,109.84,110.19,405705.0,110.4701,110.9767,109.1092,109.4568,405705.0
2025-01-17 09:35:00,110.13,110.41,109.72,110.1,6135.0,109.3972,109.6754,108.99,109.3674,6135.0
2025-01-17 09:40:00,110.04,110.44,110.04,110.24,3850.0,109.3078,109.7052,109.3078,109.5065,3850.0
2025-01-17 09:45:00,110.37,110.6,110.24,110.47,19712.0,109.6356,109.8641,109.5065,109.735,19712.0
2025-01-17 09:50:00,110.4,110.51,110.32,110.49,3655.0,109.6654,109.7747,109.586,109.7548,3655.0
2025-01-17 09:55:00,110.42,110.44,110.23,110.37,4583.0,109.6853,109.7052,109.4966,109.6356,4583.0
2025-01-17 10:00:00,110.34,110.6,110.26,110.56,18858.0,109.6058,109.8641,109.5264,109.8244,18858.0
2025-01-17 10:05:00,110.62,110.73,110.45,110.54,2559.0,109.884,109.9932,109.7151,109.8045,2559.0
2025-01-17 10:10:00,110.54,110.86,110.54,110.79,9130.0,109.8045,110.1224,109.8045,110.0528,9130.0
2025-01-17 10:15:00,110.75,110.83,110.7,110.8,3354.0,110.0131,110.0926,109.9634,110.0628,3354.0
2025-01-17 10:20:00,110.78,110.86,110.67,110.67,7603.0,110.0429,110.1224,109.9336,109.9336,7603.0
2025-01-17 10:25:00,110.63,110.69,110.58,110.63,4790.0,109.8939,109.9535,109.8442,109.8939,4790.0
2025-01-17 10:30:00,110.68,110.94,110.67,110.89,5844.0,109.9436,110.2019,109.9336,110.1522,5844.0
2025-01-17 10:35:00,110.87,110.99,110.79,110.88,7519.0,110.1323,110.2515,110.0528,110.1423,7519.0
2025-01-17 10:40:00,110.83,110.88,110.74,110.79,5469.0,110.0926,110.1423,110.0032,110.0528,5469.0
2025-01-17 10:45:00,110.79,110.86,110.68,110.79,4418.0,110.0528,110.1224,109.9436,110.0528,4418.0
2025-01-17 10:50:00,110.82,110.85,110.77,110.77,2972.0,110.0826,110.1124,110.033,110.033,2972.0
2025-01-17 10:55:00,110.77,110.79,110.7,110.71,2540.0,110.033,110.0528,109.9634,109.9734,2540.0
2025-01-17 11:00:00,110.66,110.86,110.66,110.82,3282.0,109.9237,110.1224,109.9237,110.0826,3282.0
2025-01-17 11:05:00,110.82,110.93,110.76,110.93,3969.0,110.0826,110.1919,110.023,110.1919,3969.0
2025-01-17 11:10:00,110.87,110.89,110.6,110.6,1929.0,110.1323,110.1522,109.8641,109.8641,1929.0
2025-01-17 11:15:00,110.65,110.78,110.65,110.7,3134.0,109.9138,110.0429,109.9138,109.9634,3134.0
2025-01-17 11:20:00,110.69,110.71,110.63,110.64,8638.0,109.9535,109.9734,109.8939,109.9038,8638.0
2025-01-17 11:25:00,110.68,110.78,110.65,110.72,2646.0,109.9436,110.0429,109.9138,109.9833,2646.0
2025-01-17 11:30:00,110.72,110.78,110.67,110.74,4713.0,109.9833,110.0429,109.9336,110.0032,4713.0
2025-01-17 11:35:00,110.73,110.79,110.69,110.74,4396.0,109.9932,110.0528,109.9535,110.0032,4396.0
2025-01-17 11:40:00,110.8,110.94,110.78,110.93,1800.0,110.0628,110.2019,110.0429,110.1919,1800.0
2025-01-17 11:45:00,110.96,110.96,110.69,110.69,2740.0,110.2217,110.2217,109.9535,109.9535,2740.0
2025-01-17 11:50:00,110.71,110.71,110.65,110.67,1569.0,109.9734,109.9734,109.9138,109.9336,1569.0
2025-01-17 11:55:00,110.64,110.68,110.6,110.63,1549.0,109.9038,109.9436,109.8641,109.8939,1549.0
2025-01-17 12:00:00,110.59,110.74,110.52,110.61,3482.0,109.8542,110.0032,109.7846,109.874,3482.0
2025-01-17 12:05:00,110.57,110.57,110.41,110.44,6257.0,109.8343,109.8343,109.6754,109.7052,6257.0
2025-01-17 12:10:00,110.45,110.52,110.41,110.52,3763.0,109.7151,109.7846,109.6754,109.7846,3763.0
2025-01-17 12:15:00,110.55,110.55,110.3,110.52,23669.0,109.8144,109.8144,109.5661,109.7846,23669.0
2025-01-17 12:20:00,110.54,110.54,110.46,110.48,3028.0,109.8045,109.8045,109.725,109.7449,3028.0
2025-01-17 12:25:00,110.5,110.57,110.48,110.52,14040.0,109.7648,109.8343,109.7449,109.7846,14040.0
2025-01-17 12:30:00,110.51,110.51,110.46,110.5,2665.0,109.7747,109.7747,109.725,109.7648,2665.0
2025-01-17 12:35:00,110.48,110.68,110.47,110.68,3386.0,109.7449,109.9436,109.735,109.9436,3386.0
2025-01-17 12:40:00,110.69,110.69,110.54,110.55,4001.0,109.9535,109.9535,109.8045,109.8144,4001.0
2025-01-17 12:45:00,110.58,110.64,110.52,110.64,8549.0,109.8442,109.9038,109.7846,109.9038,8549.0
2025-01-17 12:50:00,110.64,110.67,110.55,110.66,6698.0,109.9038,109.9336,109.8144,109.9237,6698.0
2025-01-17 12:55:00,110.62,110.62,110.51,110.51,5654.0,109.884,109.884,109.7747,109.7747,5654.0
2025-01-17 13:00:00,110.58,110.58,110.42,110.42,4672.0,109.8442,109.8442,109.6853,109.6853,4672.0
2025-01-17 13:05:00,110.49,110.5,110.42,110.47,3624.0,109.7548,109.7648,109.6853,109.735,3624.0
2025-01-17 13:10:00,110.5,110.63,110.46,110.62,5885.0,109.7648,109.8939,109.725,109.884,5885.0
2025-01-17 13:15:00,110.61,110.61,110.36,110.36,2357.0,109.874,109.874,109.6257,109.6257,2357.0
2025-01-17 13:20:00,110.42,110.51,110.39,110.49,26397.0,109.6853,109.7747,109.6555,109.7548,26397.0
2025-01-17 13:25:00,110.49,110.49,110.31,110.32,4305.0,109.7548,109.7548,109.576,109.586,4305.0
2025-01-17 13:30:00,110.3,110.4,110.26,110.29,13678.0,109.5661,109.6654,109.5264,109.5562,13678.0
2025-01-17 13:35:00,110.31,110.4,110.31,110.34,2793.0,109.576,109.6654,109.576,109.6058,2793.0
2025-01-17 13:40:00,110.31,110.35,110.23,110.23,2610.0,109.576,109.6158,109.4966,109.4966,2610.0
2025-01-17 13:45:00,110.3,110.41,110.3,110.34,4005.0,109.5661,109.6754,109.5661,109.6058,4005.0
2025-01-17 13:50:00,110.34,110.35,110.28,110.31,2693.0,109.6058,109.6158,109.5462,109.576,2693.0
2025-01-17 13:55:00,110.3,110.32,110.23,110.25,3607.0,109.5661,109.586,109.4966,109.5164,3607.0
2025-01-17 14:00:00,110.27,110.29,110.18,110.22,2994.0,109.5363,109.5562,109.4469,109.4866,2994.0
2025-01-17 14:05:00,110.23,110.28,110.2,110.26,2290.0,109.4966,109.5462,109.4668,109.5264,2290.0
2025-01-17 14:10:00,110.24,110.27,110.19,110.2,1785.0,109.5065,109.5363,109.4568,109.4668,1785.0
2025-01-17 14:15:00,110.23,110.24,110.19,110.19,7923.0,109.4966,109.5065,109.4568,109.4568,7923.0
2025-01-17 14:20:00,110.2,110.42,110.19,110.39,4606.0,109.4668,109.6853,109.4568,109.6555,4606.0
2025-01-17 14:25:00,110.35,110.38,110.25,110.25,3291.0,109.6158,109.6456,109.5164,109.5164,3291.0
2025-01-17 14:30:00,110.29,110.29,110.13,110.24,4514.0,109.5562,109.5562,109.3972,109.5065,4514.0
2025-01-17 14:35:00,110.26,110.27,110.18,110.22,3023.0,109.5264,109.5363,109.4469,109.4866,3023.0
2025-01-17 14:40:00,110.2,110.2,110.04,110.05,4265.0,109.4668,109.4668,109.3078,109.3178,4265.0
2025-01-17 14:45:00,110.03,110.05,109.9,109.92,6023.0,109.2979,109.3178,109.1688,109.1886,6023.0
2025-01-17 14:50:00,109.93,109.98,109.92,109.97,6370.0,109.1986,109.2482,109.1886,109.2383,6370.0
2025-01-17 14:55:00,109.95,110.12,109.88,110.12,9566.0,109.2184,109.3873,109.1489,109.3873,9566.0
2025-01-17 15:00:00,110.11,110.15,110.04,110.09,5831.0,109.3774,109.4171,109.3078,109.3575,5831.0
2025-01-17 15:05:00,110.11,110.25,110.09,110.25,7306.0,109.3774,109.5164,109.3575,109.5164,7306.0
2025-01-17 15:10:00,110.25,110.31,110.22,110.3,6097.0,109.5164,109.576,109.4866,109.5661,6097.0
2025-01-17 15:15:00,110.3,110.37,110.27,110.37,8417.0,109.5661,109.6356,109.5363,109.6356,8417.0
2025-01-17 15:20:00,110.37,110.41,110.33,110.39,4747.0,109.6356,109.6754,109.5959,109.6555,4747.0
2025-01-17 15:25:00,110.39,110.39,110.25,110.3,5609.0,109.6555,109.6555,109.5164,109.5661,5609.0
2025-01-17 15:30:00,110.29,110.37,110.27,110.27,10977.0,109.5562,109.6356,109.5363,109.5363,10977.0
2025-01-17 15:35:00,110.27,110.27,110.19,110.25,27141.0,109.5363,109.5363,109.4568,109.5164,27141.0
2025-01-17 15:40:00,110.24,110.25,110.07,110.24,32560.0,109.5065,109.5164,109.3376,109.5065,32560.0
2025-01-17 15:45:00,110.24,110.46,110.22,110.45,25454.0,109.5065,109.725,109.4866,109.7151,25454.0
2025-01-17 15:50:00,110.43,110.48,110.28,110.34,54234.0,109.6952,109.7449,109.5462,109.6058,54234.0
2025-01-17 15:55:00,110.35,110.4,110.19,110.32,89690.0,109.6158,109.6654,109.4568,109.586,89690.0
2025-01-21 09:30:00,110.45,110.83,110.37,110.62,59704.0,109.7151,110.0926,109.6356,109.884,59704.0
2025-01-21 09:35:00,110.59,110.6,110.18,110.36,6152.0,109.8542,109.8641,109.4469,109.6257,6152.0
2025-01-21 09:40:00,110.38,110.43,110.19,110.37,15113.0,109.6456,109.6952,109.4568,109.6356,15113.0
2025-01-21 09:45:00,110.39,110.76,110.38,110.56,11488.0,109.6555,110.023,109.6456,109.8244,11488.0
2025-01-21 09:50:00,110.56,110.65,110.28,110.48,15430.0,109.8244,109.9138,109.5462,109.7449,15430.0
2025-01-21 09:55:00,110.58,110.84,110.52,110.83,5545.0,109.8442,110.1025,109.7846,110.0926,5545.0
2025-01-21 10:00:00,110.74,110.86,110.61,110.82,8610.0,110.0032,110.1224,109.874,110.0826,8610.0
2025-01-21 10:05:00,110.82,111.17,110.67,111.11,4186.0,110.0826,110.4303,109.9336,110.3707,4186.0
2025-01-21 10:10:00,111.09,111.14,110.97,111.14,3558.0,110.3509,110.4005,110.2317,110.4005,3558.0
2025-01-21 10:15:00,111.1,111.37,111.07,111.36,4935.0,110.3608,110.629,110.331,110.6191,4935.0
2025-01-21 10:20:00,111.39,111.39,111.14,111.14,8326.0,110.6489,110.6489,110.4005,110.4005,8326.0
2025-01-21 10:25:00,111.11,111.29,111.08,111.26,10378.0,110.3707,110.5495,110.3409,110.5197,10378.0
2025-01-21 10:30:00,111.27,111.27,111.07,111.11,24862.0,110.5297,110.5297,110.331,110.3707,24862.0
2025-01-21 10:35:00,111.05,111.19,111.0,111.18,15067.0,110.3111,110.4502,110.2615,110.4403,15067.0
2025-01-21 10:40:00,111.19,111.19,110.72,110.72,77758.0,110.4502,110.4502,109.9833,109.9833,77758.0
2025-01-21 10:45:00,110.7,110.73,110.58,110.67,5555.0,109.9634,109.9932,109.8442,109.9336,5555.0
2025-01-21 10:50:00,110.65,110.69,110.47,110.53,12137.0,109.9138,109.9535,109.735,109.7946,12137.0
2025-01-21 10:55:00,110.48,110.7,110.43,110.61,10548.0,109.7449,109.9634,109.6952,109.874,10548.0
2025-01-21 11:00:00,110.6,110.75,110.58,110.68,5115.0,109.8641,110.0131,109.8442,109.9436,5115.0
2025-01-21 11:05:00,110.76,110.78,110.69,110.74,2273.0,110.023,110.0429,109.9535,110.0032,2273.0
2025-01-21 11:10:00,110.77,110.77,110.68,110.68,2972.0,110.033,110.033,109.9436,109.9436,2972.0
2025-01-21 11:15:00,110.7,110.72,110.52,110.52,10702.0,109.9634,109.9833,109.7846,109.7846,10702.0
2025-01-21 11:20:00,110.54,110.6,110.44,110.56,14909.0,109.8045,109.8641,109.7052,109.8244,14909.0
2025-01-21 11:25:00,110.6,110.7,110.55,110.7,39250.0,109.8641,109.9634,109.8144,109.9634,39250.0
2025-01-21 11:30:00,110.66,110.79,110.66,110.71,9488.0,109.9237,110.0528,109.9237,109.9734,9488.0
2025-01-21 11:35:00,110.77,110.92,110.72,110.87,8095.0,110.033,110.182,109.9833,110.1323,8095.0
2025-01-21 11:40:00,110.88,110.94,110.75,110.9,17399.0,110.1423,110.2019,110.0131,110.1621,17399.0
2025-01-21 11:45:00,110.94,110.94,110.72,110.75,7649.0,110.2019,110.2019,109.9833,110.0131,7649.0
2025-01-21 11:50:00,110.72,110.83,110.68,110.83,5789.0,109.9833,110.0926,109.9436,110.0926,5789.0
2025-01-21 11:55:00,110.89,110.9,110.69,110.72,5601.0,110.1522,110.1621,109.9535,109.9833,5601.0
2025-01-21 12:00:00,110.72,110.87,110.68,110.79,4969.0,109.9833,110.1323,109.9436,110.0528,4969.0
2025-01-21 12:05:00,110.77,110.87,110.76,110.86,5215.0,110.033,110.1323,110.023,110.1224,5215.0
2025-01-21 12:10:00,110.87,110.87,110.76,110.76,2547.0,110.1323,110.1323,110.023,110.023,2547.0
2025-01-21 12:15:00,110.76,110.85,110.76,110.81,3463.0,110.023,110.1124,110.023,110.0727,3463.0
2025-01-21 12:20:00,110.81,110.86,110.75,110.86,2677.0,110.0727,110.1224,110.0131,110.1224,2677.0
2025-01-21 12:25:00,110.87,110.97,110.86,110.93,6929.0,110.1323,110.2317,110.1224,110.1919,6929.0
2025-01-21 12:30:00,110.94,110.98,110.87,110.95,3899.0,110.2019,110.2416,110.1323,110.2118,3899.0
2025-01-21 12:35:00,110.94,110.98,110.8,110.81,9815.0,110.2019,110.2416,110.0628,110.0727,9815.0
2025-01-21 12:40:00,110.83,110.83,110.51,110.52,6588.0,110.0926,110.0926,109.7747,109.7846,6588.0
2025-01-21 12:45:00,110.53,110.65,110.5,110.62,2139.0,109.7946,109.9138,109.7648,109.884,2139.0
2025-01-21 12:50:00,110.6,110.69,110.55,110.64,35862.0,109.8641,109.9535,109.8144,109.9038,35862.0
2025-01-21 12:55:00,110.66,110.66,110.5,110.62,5372.0,109.9237,109.9237,109.7648,109.884,5372.0
2025-01-21 13:00:00,110.59,110.61,110.48,110.51,1875.0,109.8542,109.874,109.7449,109.7747,1875.0
2025-01-21 13:05:00,110.49,110.62,110.45,110.62,1959.0,109.7548,109.884,109.7151,109.884,1959.0
2025-01-21 13:10:00,110.65,110.65,110.56,110.58,2728.0,109.9138,109.9138,109.8244,109.8442,2728.0
2025-01-21 13:15:00,110.58,110.59,110.54,110.58,2222.0,109.8442,109.8542,109.8045,109.8442,2222.0
2025-01-21 13:20:00,110.58,110.65,110.49,110.65,6244.0,109.8442,109.9138,109.7548,109.9138,6244.0
2025-01-21 13:25:00,110.65,110.68,110.53,110.56,7706.0,109.9138,109.9436,109.7946,109.8244,7706.0
2025-01-21 13:30:00,110.56,110.57,110.46,110.5,8031.0,109.8244,109.8343,109.725,109.7648,8031.0
2025-01-21 13:35:00,110.5,110.52,110.43,110.49,21070.0,109.7648,109.7846,109.6952,109.7548,21070.0
2025-01-21 13:40:00,110.5,110.5,110.29,110.32,10969.0,109.7648,109.7648,109.5562,109.586,10969.0
2025-01-21 13:45:00,110.35,110.36,110.19,110.23,4828.0,109.6158,109.6257,109.4568,109.4966,4828.0
2025-01-21 13:50:00,110.21,110.23,110.14,110.2,3891.0,109.4767,109.4966,109.4072,109.4668,3891.0
2025-01-21 13:55:00,110.21,110.41,110.2,110.32,4067.0,109.4767,109.6754,109.4668,109.586,4067.0
2025-01-21 14:00:00,110.29,110.31,110.01,110.01,21387.0,109.5562,109.576,109.278,109.278,21387.0
2025-01-21 14:05:00,110.0,110.08,109.99,110.07,9070.0,109.2681,109.3476,109.2582,109.3376,9070.0
2025-01-21 14:10:00,110.07,110.26,110.07,110.26,7869.0,109.3376,109.5264,109.3376,109.5264,7869.0
2025-01-21 14:15:00,110.23,110.28,110.19,110.2,3639.0,109.4966,109.5462,109.4568,109.4668,3639.0
2025-01-21 14:20:00,110.17,110.17,110.1,110.11,3292.0,109.437,109.437,109.3674,109.3774,3292.0
2025-01-21 14:25:00,110.14,110.21,110.13,110.15,5696.0,109.4072,109.4767,109.3972,109.4171,5696.0
2025-01-21 14:30:00,110.14,110.15,110.08,110.1,4418.0,109.4072,109.4171,109.3476,109.3674,4418.0
2025-01-21 14:35:00,110.13,110.13,110.03,110.09,2550.0,109.3972,109.3972,109.2979,109.3575,2550.0
2025-01-21 14:40:00,110.12,110.21,110.11,110.21,3300.0,109.3873,109.4767,109.3774,109.4767,3300.0
2025-01-21 14:45:00,110.23,110.25,110.12,110.14,4110.0,109.4966,109.5164,109.3873,109.4072,4110.0
2025-01-21 14:50:00,110.12,110.2,110.11,110.13,3582.0,109.3873,109.4668,109.3774,109.3972,3582.0
2025-01-21 14:55:00,110.14,110.27,110.1,110.27,3873.0,109.4072,109.5363,109.3674,109.5363,3873.0
2025-01-21 15:00:00,110.18,110.21,110.11,110.14,6022.0,109.4469,109.4767,109.3774,109.4072,6022.0
2025-01-21 15:05:00,110.14,110.15,109.99,110.0,20355.0,109.4072,109.4171,109.2582,109.2681,20355.0
2025-01-21 15:10:00,110.03,110.05,109.98,110.0,6628.0,109.2979,109.3178,109.2482,109.2681,6628.0
2025-01-21 15:15:00,110.02,110.13,109.96,110.06,11471.0,109.288,109.3972,109.2284,109.3277,11471.0
2025-01-21 15:20:00,110.04,110.14,110.04,110.1,8212.0,109.3078,109.4072,109.3078,109.3674,8212.0
2025-01-21 15:25:00,110.12,110.14,110.02,110.04,7486.0,109.3873,109.4072,109.288,109.3078,7486.0
2025-01-21 15:30:00,110.07,110.07,109.93,109.94,9951.0,109.3376,109.3376,109.1986,109.2085,9951.0
2025-01-21 15:35:00,109.95,109.97,109.81,109.88,18616.0,109.2184,109.2383,109.0794,109.1489,18616.0
2025-01-21 15:40:00,109.88,109.96,109.84,109.91,14769.0,109.1489,109.2284,109.1092,109.1787,14769.0
2025-01-21 15:45:00,109.93,110.11,109.88,110.11,20785.0,109.1986,109.3774,109.1489,109.3774,20785.0
2025-01-21 15:50:00,110.13,110.32,110.11,110.17,42551.0,109.3972,109.586,109.3774,109.437,42551.0
2025-01-21 15:55:00,110.18,110.26,110.06,110.1,106316.0,109.4469,109.5264,109.3277,109.3674,106316.0
2025-01-22 09:30:00,110.22,110.78,109.95,110.11,30263.0,109.4866,110.0429,109.2184,109.3774,30263.0
2025-01-22 09:35:00,110.02,110.25,110.0,110.14,3049.0,109.288,109.5164,109.2681,109.4072,3049.0
2025-01-22 09:40:00,110.11,110.31,110.1,110.3,4018.0,109.3774,109.576,109.3674,109.5661,4018.0
2025-01-22 09:45:00,110.21,110.23,110.04,110.07,24831.0,109.4767,109.4966,109.3078,109.3376,24831.0
2025-01-22 09:50:00,109.96,110.18,109.96,110.18,6953.0,109.2284,109.4469,109.2284,109.4469,6953.0
2025-01-22 09:55:00,110.21,110.44,110.18,110.41,9793.0,109.4767,109.7052,109.4469,109.6754,9793.0
2025-01-22 10:00:00,110.45,110.45,110.31,110.42,8913.0,109.7151,109.7151,109.576,109.6853,8913.0
2025-01-22 10:05:00,110.42,110.44,110.24,110.36,17779.0,109.6853,109.7052,109.5065,109.6257,17779.0
2025-01-22 10:10:00,110.38,110.6,110.37,110.55,4008.0,109.6456,109.8641,109.6356,109.8144,4008.0
2025-01-22 10:15:00,110.55,110.62,110.5,110.62,3881.0,109.8144,109.884,109.7648,109.884,3881.0
2025-01-22 10:20:00,110.61,110.61,110.22,110.29,6986.0,109.874,109.874,109.4866,109.5562,6986.0
2025-01-22 10:25:00,110.22,110.29,110.18,110.22,3067.0,109.4866,109.5562,109.4469,109.4866,3067.0
2025-01-22 10:30:00,110.16,110.18,109.85,109.85,6093.0,109.427,109.4469,109.1191,109.1191,6093.0
2025-01-22 10:35:00,109.89,110.1,109.82,109.91,14087.0,109.1588,109.3674,109.0893,109.1787,14087.0
2025-01-22 10:40:00,109.9,109.97,109.84,109.97,4192.0,109.1688,109.2383,109.1092,109.2383,4192.0
2025-01-22 10:45:00,109.94,109.94,109.78,109.86,3912.0,109.2085,109.2085,109.0496,109.129,3912.0
2025-01-22 10:50:00,109.84,110.0,109.84,110.0,5785.0,109.1092,109.2681,109.1092,109.2681,5785.0
2025-01-22 10:55:00,109.98,110.01,109.91,109.99,2765.0,109.2482,109.278,109.1787,109.2582,2765.0
2025-01-22 11:00:00,109.95,110.02,109.9,109.95,10250.0,109.2184,109.288,109.1688,109.2184,10250.0
2025-01-22 11:05:00,109.95,109.97,109.82,109.82,5345.0,109.2184,109.2383,109.0893,109.0893,5345.0
2025-01-22 11:10:00,109.87,109.89,109.73,109.73,18301.0,109.139,109.1588,108.9999,108.9999,18301.0
2025-01-22 11:15:00,109.73,109.85,109.69,109.77,4535.0,108.9999,109.1191,108.9602,109.0396,4535.0
2025-01-22 11:20:00,109.74,109.85,109.74,109.85,4090.0,109.0098,109.1191,109.0098,109.1191,4090.0
2025-01-22 11:25:00,109.87,109.95,109.82,109.92,6900.0,109.139,109.2184,109.0893,109.1886,6900.0
2025-01-22 11:30:00,109.94,109.97,109.89,109.94,3137.0,109.2085,109.2383,109.1588,109.2085,3137.0
2025-01-22 11:35:00,109.88,110.0,109.85,109.97,4880.0,109.1489,109.2681,109.1191,109.2383,4880.0
2025-01-22 11:40:00,109.97,109.97,109.79,109.79,5150.0,109.2383,109.2383,109.0595,109.0595,5150.0
2025-01-22 11:45:00,109.82,109.84,109.75,109.82,4767.0,109.0893,109.1092,109.0198,109.0893,4767.0
2025-01-22 11:50:00,109.82,110.07,109.79,110.05,6547.0,109.0893,109.3376,109.0595,109.3178,6547.0
2025-01-22 11:55:00,110.04,110.08,109.88,109.88,3540.0,109.3078,109.3476,109.1489,109.1489,3540.0
2025-01-22 12:00:00,109.91,109.93,109.83,109.9,3017.0,109.1787,109.1986,109.0992,109.1688,3017.0
2025-01-22 12:05:00,109.87,109.92,109.83,109.84,2300.0,109.139,109.1886,109.0992,109.1092,2300.0
2025-01-22 12:10:00,109.87,109.92,109.81,109.82,5145.0,109.139,109.1886,109.0794,109.0893,5145.0
2025-01-22 12:15:00,109.82,109.86,109.78,109.84,4810.0,109.0893,109.129,109.0496,109.1092,4810.0
2025-01-22 12:20:00,109.81,109.86,109.76,109.77,3328.0,109.0794,109.129,109.0297,109.0396,3328.0
2025-01-22 12:25:00,109.75,109.75,109.59,109.59,4400.0,109.0198,109.0198,108.8608,108.8608,4400.0
2025-01-22 12:30:00,109.57,109.72,109.57,109.7,5991.0,108.841,108.99,108.841,108.9701,5991.0
2025-01-22 12:35:00,109.71,109.81,109.71,109.79,7549.0,108.98,109.0794,108.98,109.0595,7549.0
2025-01-22 12:40:00,109.76,109.8,109.64,109.65,9024.0,109.0297,109.0694,108.9105,108.9204,9024.0
2025-01-22 12:45:00,109.64,109.72,109.6,109.62,5014.0,108.9105,108.99,108.8708,108.8906,5014.0
2025-01-22 12:50:00,109.62,109.62,109.5,109.55,8401.0,108.8906,108.8906,108.7714,108.8211,8401.0
2025-01-22 12:55:00,109.56,109.61,109.53,109.61,2379.0,108.831,108.8807,108.8012,108.8807,2379.0
2025-01-22 13:00:00,109.6,109.62,109.54,109.57,4514.0,108.8708,108.8906,108.8112,108.841,4514.0
2025-01-22 13:05:00,109.56,109.67,109.56,109.66,4603.0,108.831,108.9403,108.831,108.9304,4603.0
2025-01-22 13:10:00,109.67,109.74,109.66,109.66,2978.0,108.9403,109.0098,108.9304,108.9304,2978.0
2025-01-22 13:15:00,109.71,109.71,109.65,109.65,3281.0,108.98,108.98,108.9204,108.9204,3281.0
2025-01-22 13:20:00,109.69,109.77,109.68,109.77,2254.0,108.9602,109.0396,108.9502,109.0396,2254.0
2025-01-22 13:25:00,109.77,109.77,109.69,109.71,2400.0,109.0396,109.0396,108.9602,108.98,2400.0
2025-01-22 13:30:00,109.74,109.83,109.74,109.79,2075.0,109.0098,109.0992,109.0098,109.0595,2075.0
2025-01-22 13:35:00,109.81,109.9,109.79,109.88,7763.0,109.0794,109.1688,109.0595,109.1489,7763.0
2025-01-22 13:40:00,109.91,109.92,109.84,109.84,3969.0,109.1787,109.1886,109.1092,109.1092,3969.0
2025-01-22 13:45:00,109.84,109.87,109.82,109.82,2681.0,109.1092,109.139,109.0893,109.0893,2681.0
2025-01-22 13:50:00,109.82,109.84,109.78,109.83,2425.0,109.0893,109.1092,109.0496,109.0992,2425.0
2025-01-22 13:55:00,109.83,109.83,109.7,109.7,2605.0,109.0992,109.0992,108.9701,108.9701,2605.0
2025-01-22 14:00:00,109.69,109.76,109.66,109.76,4533.0,108.9602,109.0297,108.9304,109.0297,4533.0
2025-01-22 14:05:00,109.78,109.78,109.72,109.75,5454.0,109.0496,109.0496,108.99,109.0198,5454.0
2025-01-22 14:10:00,109.75,109.78,109.73,109.73,5973.0,109.0198,109.0496,108.9999,108.9999,5973.0
2025-01-22 14:15:00,109.73,109.75,109.71,109.74,5205.0,108.9999,109.0198,108.98,109.0098,5205.0
2025-01-22 14:20:00,109.75,109.82,109.73,109.81,5900.0,109.0198,109.0893,108.9999,109.0794,5900.0
2025-01-22 14:25:00,109.78,109.81,109.73,109.73,4070.0,109.0496,109.0794,108.9999,108.9999,4070.0
2025-01-22 14:30:00,109.74,109.94,109.73,109.9,7291.0,109.0098,109.2085,108.9999,109.1688,7291.0
2025-01-22 14:35:00,109.92,110.02,109.87,109.98,5953.0,109.1886,109.288,109.139,109.2482,5953.0
2025-01-22 14:40:00,110.0,110.01,109.87,109.94,6512.0,109.2681,109.278,109.139,109.2085,6512.0
2025-01-22 14:45:00,109.96,110.03,109.9,110.02,5282.0,109.2284,109.2979,109.1688,109.288,5282.0
2025-01-22 14:50:00,110.02,110.14,110.02,110.14,7999.0,109.288,109.4072,109.288,109.4072,7999.0
2025-01-22 14:55:00,110.14,110.25,110.07,110.25,10806.0,109.4072,109.5164,109.3376,109.5164,10806.0
2025-01-22 15:00:00,110.23,110.28,110.15,110.26,7497.0,109.4966,109.5462,109.4171,109.5264,7497.0
2025-01-22 15:05:00,110.25,110.39,110.25,110.35,8474.0,109.5164,109.6555,109.5164,109.6158,8474.0
2025-01-22 15:10:00,110.36,110.36,110.29,110.34,5158.0,109.6257,109.6257,109.5562,109.6058,5158.0
2025-01-22 15:15:00,110.36,110.41,110.35,110.39,8446.0,109.6257,109.6754,109.6158,109.6555,8446.0
2025-01-22 15:20:00,110.39,110.42,110.35,110.39,8797.0,109.6555,109.6853,109.6158,109.6555,8797.0
2025-01-22 15:25:00,110.39,110.56,110.37,110.54,21384.0,109.6555,109.8244,109.6356,109.8045,21384.0
2025-01-22 15:30:00,110.54,110.54,110.36,110.41,17151.0,109.8045,109.8045,109.6257,109.6754,17151.0
2025-01-22 15:35:00,110.39,110.39,110.28,110.32,9904.0,109.6555,109.6555,109.5462,109.586,9904.0
2025-01-22 15:40:00,110.33,110.37,110.31,110.31,11625.0,109.5959,109.6356,109.576,109.576,11625.0
2025-01-22 15:45:00,110.33,110.34,110.17,110.2,12635.0,109.5959,109.6058,109.437,109.4668,12635.0
2025-01-22 15:50:00,110.18,110.2,110.0,110.04,39724.0,109.4469,109.4668,109.2681,109.3078,39724.0
2025-01-22 15:55:00,110.03,110.03,109.79,109.83,71539.0,109.2979,109.2979,109.0595,109.0992,71539.0
2025-01-23 09:30:00,110.35,110.35,109.93,109.95,21773.0,109.6158,109.6158,109.1986,109.2184,21773.0
2025-01-23 09:35:00,109.88,109.88,109.76,109.77,300.0,109.1489,109.1489,109.0297,109.0396,300.0
2025-01-23 09:40:00,109.77,109.99,109.77,109.77,1534.0,109.0396,109.2582,109.0396,109.0396,1534.0
2025-01-23 09:45:00,109.8,109.83,109.72,109.74,1964.0,109.0694,109.0992,108.99,109.0098,1964.0
2025-01-23 09:50:00,109.74,109.92,109.71,109.86,15196.0,109.0098,109.1886,108.98,109.129,15196.0
2025-01-23 09:55:00,109.84,109.87,109.71,109.85,7959.0,109.1092,109.139,108.98,109.1191,7959.0
2025-01-23 10:00:00,109.89,110.03,109.84,109.94,3616.0,109.1588,109.2979,109.1092,109.2085,3616.0
2025-01-23 10:05:00,109.95,110.03,109.94,110.03,973.0,109.2184,109.2979,109.2085,109.2979,973.0
2025-01-23 10:10:00,109.99,110.08,109.94,109.94,3409.0,109.2582,109.3476,109.2085,109.2085,3409.0
2025-01-23 10:15:00,109.91,109.93,109.82,109.88,2394.0,109.1787,109.1986,109.0893,109.1489,2394.0
2025-01-23 10:20:00,109.89,109.93,109.8,109.91,3273.0,109.1588,109.1986,109.0694,109.1787,3273.0
2025-01-23 10:25:00,109.92,110.05,109.92,109.97,3892.0,109.1886,109.3178,109.1886,109.2383,3892.0
2025-01-23 10:30:00,109.93,110.05,109.89,110.04,2241.0,109.1986,109.3178,109.1588,109.3078,2241.0
2025-01-23 10:35:00,110.04,110.07,109.97,109.97,818.0,109.3078,109.3376,109.2383,109.2383,818.0
2025-01-23 10:40:00,109.98,110.03,109.94,110.03,1797.0,109.2482,109.2979,109.2085,109.2979,1797.0
2025-01-23 10:45:00,110.06,110.06,109.94,109.96,3593.0,109.3277,109.3277,109.2085,109.2284,3593.0
2025-01-23 10:50:00,109.95,110.07,109.95,110.07,1645.0,109.2184,109.3376,109.2184,109.3376,1645.0
2025-01-23 10:55:00,110.1,110.19,110.04,110.19,3699.0,109.3674,109.4568,109.3078,109.4568,3699.0
2025-01-23 11:00:00,110.17,110.31,110.17,110.28,2912.0,109.437,109.576,109.437,109.5462,2912.0
2025-01-23 11:05:00,110.28,110.28,110.19,110.19,1180.0,109.5462,109.5462,109.4568,109.4568,1180.0
2025-01-23 11:10:00,110.23,110.31,110.14,110.31,6316.0,109.4966,109.576,109.4072,109.576,6316.0
2025-01-23 11:15:00,110.3,110.41,110.3,110.39,2397.0,109.5661,109.6754,109.5661,109.6555,2397.0
2025-01-23 11:20:00,110.42,110.47,110.39,110.46,11207.0,109.6853,109.735,109.6555,109.725,11207.0
2025-01-23 11:25:00,110.42,110.42,110.33,110.33,1516.0,109.6853,109.6853,109.5959,109.5959,1516.0
2025-01-23 11:30:00,110.29,110.37,110.27,110.29,892.0,109.5562,109.6356,109.5363,109.5562,892.0
2025-01-23 11:35:00,110.28,110.43,110.28,110.39,2515.0,109.5462,109.6952,109.5462,109.6555,2515.0
2025-01-23 11:40:00,110.38,110.38,110.25,110.33,3505.0,109.6456,109.6456,109.5164,109.5959,3505.0
2025-01-23 11:45:00,110.34,110.42,110.34,110.41,2768.0,109.6058,109.6853,109.6058,109.6754,2768.0
2025-01-23 11:50:00,110.44,110.47,110.4,110.43,2100.0,109.7052,109.735,109.6654,109.6952,2100.0
2025-01-23 11:55:00,110.41,110.53,110.41,110.45,2751.0,109.6754,109.7946,109.6754,109.7151,2751.0
2025-01-23 12:00:00,110.42,110.49,110.38,110.48,2998.0,109.6853,109.7548,109.6456,109.7449,2998.0
2025-01-23 12:05:00,110.45,110.49,110.44,110.48,2435.0,109.7151,109.7548,109.7052,109.7449,2435.0
2025-01-23 12:10:00,110.46,110.54,110.46,110.53,2602.0,109.725,109.8045,109.725,109.7946,2602.0
2025-01-23 12:15:00,110.53,110.59,110.52,110.57,4151.0,109.7946,109.8542,109.7846,109.8343,4151.0
2025-01-23 12:20:00,110.59,110.65,110.56,110.65,4889.0,109.8542,109.9138,109.8244,109.9138,4889.0
2025-01-23 12:25:00,110.65,110.72,110.63,110.72,3381.0,109.9138,109.9833,109.8939,109.9833,3381.0
2025-01-23 12:30:00,110.73,110.73,110.6,110.6,6033.0,109.9932,109.9932,109.8641,109.8641,6033.0
2025-01-23 12:35:00,110.59,110.67,110.58,110.61,1091.0,109.8542,109.9336,109.8442,109.874,1091.0
2025-01-23 12:40:00,110.62,110.68,110.57,110.58,9762.0,109.884,109.9436,109.8343,109.8442,9762.0
2025-01-23 12:45:00,110.63,110.63,110.49,110.5,642.0,109.8939,109.8939,109.7548,109.7648,642.0
2025-01-23 12:50:00,110.5,110.52,110.49,110.5,753.0,109.7648,109.7846,109.7548,109.7648,753.0
2025-01-23 12:55:00,110.52,110.54,110.49,110.51,2105.0,109.7846,109.8045,109.7548,109.7747,2105.0
2025-01-23 13:00:00,110.54,110.55,110.49,110.55,2157.0,109.8045,109.8144,109.7548,109.8144,2157.0
2025-01-23 13:05:00,110.54,110.54,110.5,110.51,1474.0,109.8045,109.8045,109.7648,109.7747,1474.0
2025-01-23 13:10:00,110.52,110.62,110.52,110.6,2235.0,109.7846,109.884,109.7846,109.8641,2235.0
2025-01-23 13:15:00,110.59,110.6,110.57,110.6,732.0,109.8542,109.8641,109.8343,109.8641,732.0
2025-01-23 13:20:00,110.58,110.58,110.47,110.58,4321.0,109.8442,109.8442,109.735,109.8442,4321.0
2025-01-23 13:25:00,110.55,110.57,110.5,110.51,2098.0,109.8144,109.8343,109.7648,109.7747,2098.0
2025-01-23 13:30:00,110.51,110.54,110.47,110.53,2137.0,109.7747,109.8045,109.735,109.7946,2137.0
2025-01-23 13:35:00,110.48,110.51,110.35,110.41,2503.0,109.7449,109.7747,109.6158,109.6754,2503.0
2025-01-23 13:40:00,110.41,110.43,110.36,110.37,1227.0,109.6754,109.6952,109.6257,109.6356,1227.0
2025-01-23 13:45:00,110.39,110.45,110.36,110.44,4247.0,109.6555,109.7151,109.6257,109.7052,4247.0
2025-01-23 13:50:00,110.44,110.6,110.44,110.56,3417.0,109.7052,109.8641,109.7052,109.8244,3417.0
2025-01-23 13:55:00,110.56,110.57,110.51,110.57,4382.0,109.8244,109.8343,109.7747,109.8343,4382.0
2025-01-23 14:00:00,110.55,110.55,110.5,110.52,5889.0,109.8144,109.8144,109.7648,109.7846,5889.0
2025-01-23 14:05:00,110.51,110.59,110.48,110.59,4673.0,109.7747,109.8542,109.7449,109.8542,4673.0
2025-01-23 14:10:00,110.58,110.58,110.54,110.56,975.0,109.8442,109.8442,109.8045,109.8244,975.0
2025-01-23 14:15:00,110.58,110.58,110.41,110.41,5404.0,109.8442,109.8442,109.6754,109.6754,5404.0
2025-01-23 14:20:00,110.4,110.56,110.38,110.56,3762.0,109.6654,109.8244,109.6456,109.8244,3762.0
2025-01-23 14:25:00,110.59,110.59,110.5,110.5,1283.0,109.8542,109.8542,109.7648,109.7648,1283.0
2025-01-23 14:30:00,110.5,110.54,110.48,110.52,1306.0,109.7648,109.8045,109.7449,109.7846,1306.0
2025-01-23 14:35:00,110.55,110.55,110.39,110.4,2521.0,109.8144,109.8144,109.6555,109.6654,2521.0
2025-01-23 14:40:00,110.4,110.47,110.38,110.44,2846.0,109.6654,109.735,109.6456,109.7052,2846.0
2025-01-23 14:45:00,110.45,110.48,110.44,110.45,1000.0,109.7151,109.7449,109.7052,109.7151,1000.0
2025-01-23 14:50:00,110.46,110.47,110.42,110.42,3034.0,109.725,109.735,109.6853,109.6853,3034.0
2025-01-23 14:55:00,110.4,110.4,110.36,110.38,3108.0,109.6654,109.6654,109.6257,109.6456,3108.0
2025-01-23 15:00:00,110.36,110.38,110.34,110.34,2660.0,109.6257,109.6456,109.6058,109.6058,2660.0
2025-01-23 15:05:00,110.34,110.35,110.29,110.35,2450.0,109.6058,109.6158,109.5562,109.6158,2450.0
2025-01-23 15:10:00,110.35,110.36,110.29,110.3,2759.0,109.6158,109.6257,109.5562,109.5661,2759.0
2025-01-23 15:15:00,110.32,110.32,110.2,110.24,5791.0,109.586,109.586,109.4668,109.5065,5791.0
2025-01-23 15:20:00,110.23,110.29,110.19,110.28,10689.0,109.4966,109.5562,109.4568,109.5462,10689.0
2025-01-23 15:25:00,110.29,110.29,110.21,110.21,13401.0,109.5562,109.5562,109.4767,109.4767,13401.0
2025-01-23 15:30:00,110.21,110.22,110.13,110.16,14637.0,109.4767,109.4866,109.3972,109.427,14637.0
2025-01-23 15:35:00,110.15,110.24,110.09,110.16,21125.0,109.4171,109.5065,109.3575,109.427,21125.0
2025-01-23 15:40:00,110.14,110.14,110.0,110.12,6700.0,109.4072,109.4072,109.2681,109.3873,6700.0
2025-01-23 15:45:00,110.12,110.19,110.11,110.13,5785.0,109.3873,109.4568,109.3774,109.3972,5785.0
2025-01-23 15:50:00,110.14,110.22,109.93,109.94,19994.0,109.4072,109.4866,109.1986,109.2085,19994.0
2025-01-23 15:55:00,109.98,110.08,109.92,110.05,70847.0,109.2482,109.3476,109.1886,109.3178,70847.0
2025-01-24 09:30:00,110.02,110.29,109.74,110.01,39427.0,109.288,109.5562,109.0098,109.278,39427.0
2025-01-24 09:35:00,109.88,110.26,109.59,110.21,5152.0,109.1489,109.5264,108.8608,109.4767,5152.0
2025-01-24 09:40:00,110.2,110.24,109.9,109.98,9408.0,109.4668,109.5065,109.1688,109.2482,9408.0
2025-01-24 09:45:00,110.04,110.07,109.83,109.95,17148.0,109.3078,109.3376,109.0992,109.2184,17148.0
2025-01-24 09:50:00,109.92,109.98,109.52,109.57,9498.0,109.1886,109.2482,108.7913,108.841,9498.0
2025-01-24 09:55:00,109.56,109.85,109.55,109.74,17501.0,108.831,109.1191,108.8211,109.0098,17501.0
2025-01-24 10:00:00,109.82,109.9,109.71,109.78,25206.0,109.0893,109.1688,108.98,109.0496,25206.0
2025-01-24 10:05:00,109.73,109.9,109.73,109.81,13158.0,108.9999,109.1688,108.9999,109.0794,13158.0
2025-01-24 10:10:00,109.76,109.9,109.73,109.88,10220.0,109.0297,109.1688,108.9999,109.1489,10220.0
2025-01-24 10:15:00,109.91,110.05,109.9,109.98,15469.0,109.1787,109.3178,109.1688,109.2482,15469.0
2025-01-24 10:20:00,109.93,109.93,109.52,109.57,12088.0,109.1986,109.1986,108.7913,108.841,12088.0
2025-01-24 10:25:00,109.64,109.77,109.59,109.61,7439.0,108.9105,109.0396,108.8608,108.8807,7439.0
2025-01-24 10:30:00,109.59,109.62,109.38,109.39,10679.0,108.8608,108.8906,108.6522,108.6622,10679.0
2025-01-24 10:35:00,109.38,109.48,109.36,109.45,1925.0,108.6522,108.7516,108.6324,108.7218,1925.0
2025-01-24 10:40:00,109.45,109.55,109.4,109.4,10278.0,108.7218,108.8211,108.6721,108.6721,10278.0
2025-01-24 10:45:00,109.37,109.45,109.35,109.35,8882.0,108.6423,108.7218,108.6224,108.6224,8882.0
2025-01-24 10:50:00,109.34,109.52,109.25,109.3,13356.0,108.6125,108.7913,108.5231,108.5728,13356.0
2025-01-24 10:55:00,109.3,109.32,109.2,109.31,3570.0,108.5728,108.5926,108.4734,108.5827,3570.0
2025-01-24 11:00:00,109.34,109.6,109.32,109.51,8277.0,108.6125,108.8708,108.5926,108.7814,8277.0
2025-01-24 11:05:00,109.48,109.58,109.43,109.52,2805.0,108.7516,108.8509,108.7019,108.7913,2805.0
2025-01-24 11:10:00,109.54,109.54,109.45,109.48,1300.0,108.8112,108.8112,108.7218,108.7516,1300.0
2025-01-24 11:15:00,109.46,109.48,109.4,109.45,3047.0,108.7317,108.7516,108.6721,108.7218,3047.0
2025-01-24 11:20:00,109.43,109.45,109.38,109.43,3898.0,108.7019,108.7218,108.6522,108.7019,3898.0
2025-01-24 11:25:00,109.46,109.54,109.41,109.43,3824.0,108.7317,108.8112,108.682,108.7019,3824.0
2025-01-24 11:30:00,109.39,109.49,109.39,109.48,3025.0,108.6622,108.7615,108.6622,108.7516,3025.0
2025-01-24 11:35:00,109.47,109.48,109.31,109.31,4752.0,108.7416,108.7516,108.5827,108.5827,4752.0
2025-01-24 11:40:00,109.31,109.31,109.16,109.17,9361.0,108.5827,108.5827,108.4337,108.4436,9361.0
2025-01-24 11:45:00,109.16,109.2,109.1,109.1,7337.0,108.4337,108.4734,108.3741,108.3741,7337.0
2025-01-24 11:50:00,109.1,109.19,109.05,109.11,15243.0,108.3741,108.4635,108.3244,108.384,15243.0
2025-01-24 11:55:00,109.15,109.17,109.01,109.14,14346.0,108.4238,108.4436,108.2847,108.4138,14346.0
2025-01-24 12:00:00,109.14,109.39,109.14,109.39,4886.0,108.4138,108.6622,108.4138,108.6622,4886.0
2025-01-24 12:05:00,109.38,109.47,109.35,109.47,4624.0,108.6522,108.7416,108.6224,108.7416,4624.0
2025-01-24 12:10:00,109.45,109.5,109.35,109.39,7707.0,108.7218,108.7714,108.6224,108.6622,7707.0
2025-01-24 12:15:00,109.34,109.45,109.34,109.38,4439.0,108.6125,108.7218,108.6125,108.6522,4439.0
2025-01-24 12:20:00,109.34,109.47,109.31,109.4,7327.0,108.6125,108.7416,108.5827,108.6721,7327.0
2025-01-24 12:25:00,109.39,109.4,109.3,109.3,3077.0,108.6622,108.6721,108.5728,108.5728,3077.0
2025-01-24 12:30:00,109.3,109.37,109.29,109.34,2577.0,108.5728,108.6423,108.5628,108.6125,2577.0
2025-01-24 12:35:00,109.31,109.37,109.23,109.25,3980.0,108.5827,108.6423,108.5032,108.5231,3980.0
2025-01-24 12:40:00,109.24,109.29,109.24,109.27,1548.0,108.5132,108.5628,108.5132,108.543,1548.0
2025-01-24 12:45:00,109.23,109.23,109.09,109.09,1073.0,108.5032,108.5032,108.3642,108.3642,1073.0
2025-01-24 12:50:00,109.12,109.25,109.07,109.25,4993.0,108.394,108.5231,108.3443,108.5231,4993.0
2025-01-24 12:55:00,109.25,109.29,109.13,109.29,9776.0,108.5231,108.5628,108.4039,108.5628,9776.0
2025-01-24 13:00:00,109.29,109.37,109.29,109.36,2998.0,108.5628,108.6423,108.5628,108.6324,2998.0
2025-01-24 13:05:00,109.37,109.41,109.33,109.41,5167.0,108.6423,108.682,108.6026,108.682,5167.0
2025-01-24 13:10:00,109.42,109.58,109.42,109.54,7570.0,108.692,108.8509,108.692,108.8112,7570.0
2025-01-24 13:15:00,109.55,109.55,109.43,109.49,62255.0,108.8211,108.8211,108.7019,108.7615,62255.0
2025-01-24 13:20:00,109.53,109.66,109.46,109.64,5126.0,108.8012,108.9304,108.7317,108.9105,5126.0
2025-01-24 13:25:00,109.59,109.79,109.59,109.68,13468.0,108.8608,109.0595,108.8608,108.9502,13468.0
2025-01-24 13:30:00,109.67,109.7,109.59,109.7,3967.0,108.9403,108.9701,108.8608,108.9701,3967.0
2025-01-24 13:35:00,109.67,109.72,109.6,109.64,14716.0,108.9403,108.99,108.8708,108.9105,14716.0
2025-01-24 13:40:00,109.57,109.59,109.53,109.57,3934.0,108.841,108.8608,108.8012,108.841,3934.0
2025-01-24 13:45:00,109.53,109.63,109.53,109.56,3736.0,108.8012,108.9006,108.8012,108.831,3736.0
2025-01-24 13:50:00,109.56,109.63,109.52,109.62,5909.0,108.831,108.9006,108.7913,108.8906,5909.0
2025-01-24 13:55:00,109.6,109.64,109.5,109.63,8203.0,108.8708,108.9105,108.7714,108.9006,8203.0
2025-01-24 14:00:00,109.62,109.64,109.51,109.52,1900.0,108.8906,108.9105,108.7814,108.7913,1900.0
2025-01-24 14:05:00,109.54,109.58,109.41,109.55,28782.0,108.8112,108.8509,108.682,108.8211,28782.0
2025-01-24 14:10:00,109.55,109.62,109.52,109.6,4049.0,108.8211,108.8906,108.7913,108.8708,4049.0
2025-01-24 14:15:00,109.62,109.68,109.62,109.64,3535.0,108.8906,108.9502,108.8906,108.9105,3535.0
2025-01-24 14:20:00,109.61,109.63,109.56,109.62,3820.0,108.8807,108.9006,108.831,108.8906,3820.0
2025-01-24 14:25:00,109.61,109.7,109.6,109.6,4565.0,108.8807,108.9701,108.8708,108.8708,4565.0
2025-01-24 14:30:00,109.62,109.64,109.61,109.64,980.0,108.8906,108.9105,108.8807,108.9105,980.0
2025-01-24 14:35:00,109.62,109.64,109.58,109.58,2845.0,108.8906,108.9105,108.8509,108.8509,2845.0
2025-01-24 14:40:00,109.62,109.7,109.58,109.7,3501.0,108.8906,108.9701,108.8509,108.9701,3501.0
2025-01-24 14:45:00,109.65,109.74,109.61,109.74,4713.0,108.9204,109.0098,108.8807,109.0098,4713.0
2025-01-24 14:50:00,109.73,109.79,109.64,109.72,51633.0,108.9999,109.0595,108.9105,108.99,51633.0
2025-01-24 14:55:00,109.72,109.78,109.68,109.69,12390.0,108.99,109.0496,108.9502,108.9602,12390.0
2025-01-24 15:00:00,109.69,109.95,109.68,109.93,11575.0,108.9602,109.2184,108.9502,109.1986,11575.0
2025-01-24 15:05:00,109.93,109.96,109.85,109.86,11886.0,109.1986,109.2284,109.1191,109.129,11886.0
2025-01-24 15:10:00,109.83,110.04,109.83,110.0,11924.0,109.0992,109.3078,109.0992,109.2681,11924.0
2025-01-24 15:15:00,110.0,110.02,109.82,109.83,10539.0,109.2681,109.288,109.0893,109.0992,10539.0
2025-01-24 15:20:00,109.84,109.88,109.8,109.85,6865.0,109.1092,109.1489,109.0694,109.1191,6865.0
2025-01-24 15:25:00,109.87,109.93,109.73,109.9,28243.0,109.139,109.1986,108.9999,109.1688,28243.0
2025-01-24 15:30:00,109.89,109.95,109.85,109.86,5910.0,109.1588,109.2184,109.1191,109.129,5910.0
2025-01-24 15:35:00,109.84,109.88,109.8,109.82,9379.0,109.1092,109.1489,109.0694,109.0893,9379.0
2025-01-24 15:40:00,109.83,110.04,109.8,110.0,97796.0,109.0992,109.3078,109.0694,109.2681,97796.0
2025-01-24 15:45:00,109.99,110.04,109.91,109.95,16725.0,109.2582,109.3078,109.1787,109.2184,16725.0
2025-01-24 15:50:00,109.97,110.17,109.61,109.67,52104.0,109.2383,109.437,108.8807,108.9403,52104.0
2025-01-24 15:55:00,109.64,109.91,109.64,109.89,125438.0,108.9105,109.1787,108.9105,109.1588,125438.0
2025-01-27 09:30:00,109.33,109.77,108.56,108.61,41897.0,108.6026,109.0396,107.8377,107.8874,41897.0
2025-01-27 09:35:00,108.34,108.74,108.14,108.56,12965.0,107.6192,108.0165,107.4205,107.8377,12965.0
2025-01-27 09:40:00,108.64,108.69,108.43,108.56,7468.0,107.9172,107.9668,107.7086,107.8377,7468.0
2025-01-27 09:45:00,108.47,108.61,108.21,108.29,9242.0,107.7483,107.8874,107.49,107.5695,9242.0
2025-01-27 09:50:00,108.43,108.68,108.41,108.57,8812.0,107.7086,107.9569,107.6887,107.8476,8812.0
2025-01-27 09:55:00,108.54,109.09,108.5,109.09,18835.0,107.8178,108.3642,107.7781,108.3642,18835.0
2025-01-27 10:00:00,109.08,109.08,108.83,108.87,14848.0,108.3542,108.3542,108.1059,108.1456,14848.0
2025-01-27 10:05:00,108.79,109.04,108.79,108.92,5582.0,108.0662,108.3145,108.0662,108.1953,5582.0
2025-01-27 10:10:00,108.69,108.84,108.67,108.8,10967.0,107.9668,108.1158,107.947,108.0761,10967.0
2025-01-27 10:15:00,108.82,108.93,108.17,108.3,23802.0,108.096,108.2052,107.4503,107.5794,23802.0
2025-01-27 10:20:00,108.29,108.51,108.27,108.47,12779.0,107.5695,107.788,107.5496,107.7483,12779.0
2025-01-27 10:25:00,108.43,108.43,108.18,108.4,8484.0,107.7086,107.7086,107.4602,107.6788,8484.0
2025-01-27 10:30:00,108.4,108.43,108.29,108.3,3294.0,107.6788,107.7086,107.5695,107.5794,3294.0
2025-01-27 10:35:00,108.38,108.45,108.31,108.36,8878.0,107.6589,107.7284,107.5894,107.639,8878.0
2025-01-27 10:40:00,108.36,108.59,108.28,108.59,28066.0,107.639,107.8675,107.5595,107.8675,28066.0
2025-01-27 10:45:00,108.59,108.7,108.49,108.52,12503.0,107.8675,107.9768,107.7682,107.798,12503.0
2025-01-27 10:50:00,108.5,108.67,108.4,108.57,18599.0,107.7781,107.947,107.6788,107.8476,18599.0
2025-01-27 10:55:00,108.57,108.82,108.47,108.66,35832.0,107.8476,108.096,107.7483,107.937,35832.0
2025-01-27 11:00:00,108.65,108.86,108.53,108.8,21443.0,107.9271,108.1357,107.8079,108.0761,21443.0
2025-01-27 11:05:00,108.75,108.95,108.68,108.92,22249.0,108.0264,108.2251,107.9569,108.1953,22249.0
2025-01-27 11:10:00,108.91,109.25,108.86,109.16,13266.0,108.1854,108.5231,108.1357,108.4337,13266.0
2025-01-27 11:15:00,109.16,109.46,109.0,109.37,66567.0,108.4337,108.7317,108.2748,108.6423,66567.0
2025-01-27 11:20:00,109.41,109.41,109.24,109.25,5162.0,108.682,108.682,108.5132,108.5231,5162.0
2025-01-27 11:25:00,109.24,109.34,109.1,109.27,12333.0,108.5132,108.6125,108.3741,108.543,12333.0
2025-01-27 11:30:00,109.26,109.37,109.2,109.31,8513.0,108.533,108.6423,108.4734,108.5827,8513.0
2025-01-27 11:35:00,109.33,109.42,109.2,109.2,12246.0,108.6026,108.692,108.4734,108.4734,12246.0
2025-01-27 11:40:00,109.2,109.29,109.19,109.26,16744.0,108.4734,108.5628,108.4635,108.533,16744.0
2025-01-27 11:45:00,109.23,109.54,109.23,109.53,21846.0,108.5032,108.8112,108.5032,108.8012,21846.0
2025-01-27 11:50:00,109.49,109.49,109.28,109.39,17056.0,108.7615,108.7615,108.5529,108.6622,17056.0
2025-01-27 11:55:00,109.4,109.62,109.35,109.48,22721.0,108.6721,108.8906,108.6224,108.7516,22721.0
2025-01-27 12:00:00,109.41,109.5,109.35,109.43,9104.0,108.682,108.7714,108.6224,108.7019,9104.0
2025-01-27 12:05:00,109.42,109.6,109.35,109.59,16346.0,108.692,108.8708,108.6224,108.8608,16346.0
2025-01-27 12:10:00,109.56,110.08,109.56,109.77,34108.0,108.831,109.3476,108.831,109.0396,34108.0
2025-01-27 12:15:00,109.73,109.97,109.7,109.81,31061.0,108.9999,109.2383,108.9701,109.0794,31061.0
2025-01-27 12:20:00,109.79,109.95,109.79,109.95,5028.0,109.0595,109.2184,109.0595,109.2184,5028.0
2025-01-27 12:25:00,109.91,109.96,109.75,109.91,7875.0,109.1787,109.2284,109.0198,109.1787,7875.0
2025-01-27 12:30:00,109.87,109.92,109.66,109.67,12459.0,109.139,109.1886,108.9304,108.9403,12459.0
2025-01-27 12:35:00,109.64,109.7,109.48,109.7,11602.0,108.9105,108.9701,108.7516,108.9701,11602.0
2025-01-27 12:40:00,109.71,109.94,109.67,109.94,7601.0,108.98,109.2085,108.9403,109.2085,7601.0
2025-01-27 12:45:00,109.91,109.95,109.78,109.83,8407.0,109.1787,109.2184,109.0496,109.0992,8407.0
2025-01-27 12:50:00,109.78,109.82,109.61,109.72,13606.0,109.0496,109.0893,108.8807,108.99,13606.0
2025-01-27 12:55:00,109.7,109.73,109.52,109.58,13263.0,108.9701,108.9999,108.7913,108.8509,13263.0
2025-01-27 13:00:00,109.53,109.69,109.41,109.59,21934.0,108.8012,108.9602,108.682,108.8608,21934.0
2025-01-27 13:05:00,109.59,109.64,109.35,109.38,15648.0,108.8608,108.9105,108.6224,108.6522,15648.0
2025-01-27 13:10:00,109.39,109.41,109.21,109.34,24723.0,108.6622,108.682,108.4834,108.6125,24723.0
2025-01-27 13:15:00,109.39,109.44,109.32,109.37,25229.0,108.6622,108.7118,108.5926,108.6423,25229.0
2025-01-27 13:20:00,109.33,109.38,109.18,109.29,59585.0,108.6026,108.6522,108.4536,108.5628,59585.0
2025-01-27 13:25:00,109.2,109.27,109.13,109.23,29945.0,108.4734,108.543,108.4039,108.5032,29945.0
2025-01-27 13:30:00,109.25,109.37,109.2,109.27,42536.0,108.5231,108.6423,108.4734,108.543,42536.0
2025-01-27 13:35:00,109.27,109.3,108.93,108.93,13521.0,108.543,108.5728,108.2052,108.2052,13521.0
2025-01-27 13:40:00,108.94,109.25,108.94,109.16,11251.0,108.2152,108.5231,108.2152,108.4337,11251.0
2025-01-27 13:45:00,109.16,109.16,108.98,109.04,17567.0,108.4337,108.4337,108.2549,108.3145,17567.0
2025-01-27 13:50:00,109.06,109.08,109.01,109.02,6933.0,108.3344,108.3542,108.2847,108.2946,6933.0
2025-01-27 13:55:00,109.02,109.04,108.92,109.0,9785.0,108.2946,108.3145,108.1953,108.2748,9785.0
2025-01-27 14:00:00,108.96,109.25,108.95,109.24,11394.0,108.235,108.5231,108.2251,108.5132,11394.0
2025-01-27 14:05:00,109.2,109.34,109.16,109.28,13905.0,108.4734,108.6125,108.4337,108.5529,13905.0
2025-01-27 14:10:00,109.28,109.3,109.19,109.28,7072.0,108.5529,108.5728,108.4635,108.5529,7072.0
2025-01-27 14:15:00,109.27,109.56,109.24,109.56,13141.0,108.543,108.831,108.5132,108.831,13141.0
2025-01-27 14:20:00,109.56,109.6,109.46,109.59,30799.0,108.831,108.8708,108.7317,108.8608,30799.0
2025-01-27 14:25:00,109.59,109.67,109.59,109.64,6483.0,108.8608,108.9403,108.8608,108.9105,6483.0
2025-01-27 14:30:00,109.59,109.74,109.56,109.74,11309.0,108.8608,109.0098,108.831,109.0098,11309.0
2025-01-27 14:35:00,109.8,109.81,109.65,109.75,4019.0,109.0694,109.0794,108.9204,109.0198,4019.0
2025-01-27 14:40:00,109.79,109.82,109.6,109.6,9352.0,109.0595,109.0893,108.8708,108.8708,9352.0
2025-01-27 14:45:00,109.61,109.61,109.41,109.41,7224.0,108.8807,108.8807,108.682,108.682,7224.0
2025-01-27 14:50:00,109.39,109.47,109.34,109.39,7457.0,108.6622,108.7416,108.6125,108.6622,7457.0
2025-01-27 14:55:00,109.38,109.4,109.31,109.33,13978.0,108.6522,108.6721,108.5827,108.6026,13978.0
2025-01-27 15:00:00,109.33,109.44,109.33,109.33,13941.0,108.6026,108.7118,108.6026,108.6026,13941.0
2025-01-27 15:05:00,109.32,109.35,109.18,109.31,16779.0,108.5926,108.6224,108.4536,108.5827,16779.0
2025-01-27 15:10:00,109.26,109.58,109.26,109.47,19934.0,108.533,108.8509,108.533,108.7416,19934.0
2025-01-27 15:15:00,109.46,109.65,109.42,109.59,12909.0,108.7317,108.9204,108.692,108.8608,12909.0
2025-01-27 15:20:00,109.61,109.72,109.58,109.69,8485.0,108.8807,108.99,108.8509,108.9602,8485.0
2025-01-27 15:25:00,109.7,109.72,109.58,109.59,9742.0,108.9701,108.99,108.8509,108.8608,9742.0
2025-01-27 15:30:00,109.62,109.7,109.55,109.61,11181.0,108.8906,108.9701,108.8211,108.8807,11181.0
2025-01-27 15:35:00,109.65,109.68,109.57,109.65,9817.0,108.9204,108.9502,108.841,108.9204,9817.0
2025-01-27 15:40:00,109.67,109.83,109.62,109.79,10623.0,108.9403,109.0992,108.8906,109.0595,10623.0
2025-01-27 15:45:00,109.79,109.92,109.69,109.92,18824.0,109.0595,109.1886,108.9602,109.1886,18824.0
2025-01-27 15:50:00,109.96,110.04,109.62,109.72,45322.0,109.2284,109.3078,108.8906,108.99,45322.0
2025-01-27 15:55:00,109.7,110.01,109.66,109.88,127064.0,108.9701,109.278,108.9304,109.1489,127064.0
2025-01-28 09:30:00,106.16,109.08,106.01,108.33,64429.0,105.4537,108.3542,105.3047,107.6092,64429.0
2025-01-28 09:35:00,108.25,109.99,108.19,109.98,59143.0,107.5297,109.2582,107.4701,109.2482,59143.0
2025-01-28 09:40:00,110.06,110.99,109.03,109.21,28948.0,109.3277,110.2515,108.3046,108.4834,28948.0
2025-01-28 09:45:00,109.08,109.29,108.21,108.21,24879.0,108.3542,108.5628,107.49,107.49,24879.0
2025-01-28 09:50:00,108.06,108.32,107.62,107.71,12442.0,107.341,107.5993,106.9039,106.9933,12442.0
2025-01-28 09:55:00,107.55,107.87,107.12,107.6,11775.0,106.8344,107.1523,106.4073,106.8841,11775.0
2025-01-28 10:00:00,107.6,107.97,107.18,107.96,22850.0,106.8841,107.2516,106.4669,107.2417,22850.0
2025-01-28 10:05:00,108.07,108.07,107.25,107.4,17160.0,107.3509,107.3509,106.5364,106.6854,17160.0
2025-01-28 10:10:00,107.48,107.58,107.27,107.33,11318.0,106.7649,106.8642,106.5563,106.6159,11318.0
2025-01-28 10:15:00,107.28,107.65,107.01,107.62,29628.0,106.5662,106.9337,106.298,106.9039,29628.0
2025-01-28 10:20:00,107.59,107.82,106.83,107.33,26724.0,106.8741,107.1026,106.1192,106.6159,26724.0
2025-01-28 10:25:00,107.4,107.42,106.94,107.03,22469.0,106.6854,106.7053,106.2285,106.3179,22469.0
2025-01-28 10:30:00,106.95,107.26,106.86,106.96,25819.0,106.2384,106.5463,106.149,106.2483,25819.0
2025-01-28 10:35:00,106.95,107.17,106.67,107.08,13544.0,106.2384,106.4569,105.9603,106.3675,13544.0
2025-01-28 10:40:00,107.03,107.1,106.83,107.05,12901.0,106.3179,106.3874,106.1192,106.3377,12901.0
2025-01-28 10:45:00,107.05,107.77,107.05,107.69,13421.0,106.3377,107.0529,106.3377,106.9735,13421.0
2025-01-28 10:50:00,107.69,108.05,107.58,107.97,10281.0,106.9735,107.3311,106.8642,107.2516,10281.0
2025-01-28 10:55:00,107.87,108.29,107.87,108.16,10867.0,107.1523,107.5695,107.1523,107.4403,10867.0
2025-01-28 11:00:00,108.33,108.49,108.19,108.3,21405.0,107.6092,107.7682,107.4701,107.5794,21405.0
2025-01-28 11:05:00,108.3,108.57,108.18,108.32,22262.0,107.5794,107.8476,107.4602,107.5993,22262.0
2025-01-28 11:10:00,108.33,108.45,108.12,108.12,17293.0,107.6092,107.7284,107.4006,107.4006,17293.0
2025-01-28 11:15:00,108.08,108.23,107.96,108.1,16814.0,107.3609,107.5099,107.2417,107.3807,16814.0
2025-01-28 11:20:00,108.1,108.16,107.42,107.42,17985.0,107.3807,107.4403,106.7053,106.7053,17985.0
2025-01-28 11:25:00,107.44,107.66,107.33,107.44,17800.0,106.7251,106.9437,106.6159,106.7251,17800.0
2025-01-28 11:30:00,107.38,107.47,107.09,107.17,15967.0,106.6655,106.7549,106.3775,106.4569,15967.0
2025-01-28 11:35:00,107.16,107.63,107.01,107.63,24974.0,106.447,106.9139,106.298,106.9139,24974.0
2025-01-28 11:40:00,107.61,107.9,107.49,107.9,14000.0,106.894,107.1821,106.7748,107.1821,14000.0
2025-01-28 11:45:00,107.92,107.92,107.66,107.87,10218.0,107.2019,107.2019,106.9437,107.1523,10218.0
2025-01-28 11:50:00,107.87,108.12,107.57,108.12,11027.0,107.1523,107.4006,106.8543,107.4006,11027.0
2025-01-28 11:55:00,108.12,108.33,108.01,108.3,10071.0,107.4006,107.6092,107.2913,107.5794,10071.0
2025-01-28 12:00:00,108.29,109.0,108.28,108.89,15083.0,107.5695,108.2748,107.5595,108.1655,15083.0
2025-01-28 12:05:00,108.89,108.89,104.31,106.34,434772.0,108.1655,108.1655,103.616,105.6325,434772.0
2025-01-28 12:10:00,106.32,107.45,106.3,106.91,135694.0,105.6126,106.7351,105.5927,106.1987,135694.0
2025-01-28 12:15:00,106.88,107.66,106.26,106.5,134512.0,106.1689,106.9437,105.553,105.7914,134512.0
2025-01-28 12:20:00,106.5,107.62,106.36,107.33,96372.0,105.7914,106.9039,105.6523,106.6159,96372.0
2025-01-28 12:25:00,107.33,107.57,107.1,107.17,18769.0,106.6159,106.8543,106.3874,106.4569,18769.0
2025-01-28 12:30:00,107.06,107.63,107.03,107.28,12701.0,106.3477,106.9139,106.3179,106.5662,12701.0
2025-01-28 12:35:00,107.27,107.3,106.86,107.0,11324.0,106.5563,106.5861,106.149,106.2881,11324.0
2025-01-28 12:40:00,106.98,107.03,106.51,106.99,14507.0,106.2682,106.3179,105.8013,106.2781,14507.0
2025-01-28 12:45:00,106.9,107.14,106.81,107.06,6397.0,106.1887,106.4271,106.0993,106.3477,6397.0
2025-01-28 12:50:00,107.08,107.34,106.97,107.19,49611.0,106.3675,106.6258,106.2583,106.4768,49611.0
2025-01-28 12:55:00,107.2,107.23,106.58,106.92,7281.0,106.4867,106.5165,105.8709,106.2086,7281.0
2025-01-28 13:00:00,106.98,107.23,106.92,107.22,8654.0,106.2682,106.5165,106.2086,106.5066,8654.0
2025-01-28 13:05:00,107.26,107.29,107.01,107.07,10142.0,106.5463,106.5761,106.298,106.3576,10142.0
2025-01-28 13:10:00,107.07,107.23,106.43,106.59,12066.0,106.3576,106.5165,105.7219,105.8808,12066.0
2025-01-28 13:15:00,106.65,107.02,106.52,106.96,7876.0,105.9404,106.3079,105.8113,106.2483,7876.0
2025-01-28 13:20:00,106.96,107.04,106.91,106.91,5743.0,106.2483,106.3278,106.1987,106.1987,5743.0
2025-01-28 13:25:00,106.95,107.06,106.65,106.71,6366.0,106.2384,106.3477,105.9404,106.0,6366.0
2025-01-28 13:30:00,106.71,106.87,106.57,106.64,13267.0,106.0,106.1589,105.8609,105.9305,13267.0
2025-01-28 13:35:00,106.59,106.63,106.44,106.56,9403.0,105.8808,105.9205,105.7318,105.851,9403.0
2025-01-28 13:40:00,106.53,106.62,106.4,106.53,15511.0,105.8212,105.9106,105.6921,105.8212,15511.0
2025-01-28 13:45:00,106.48,106.57,106.47,106.51,5415.0,105.7715,105.8609,105.7616,105.8013,5415.0
2025-01-28 13:50:00,106.55,106.79,106.55,106.57,11538.0,105.8411,106.0795,105.8411,105.8609,11538.0
2025-01-28 13:55:00,106.54,106.69,106.48,106.58,7243.0,105.8311,105.9801,105.7715,105.8709,7243.0
2025-01-28 14:00:00,106.54,106.64,106.47,106.54,10219.0,105.8311,105.9305,105.7616,105.8311,10219.0
2025-01-28 14:05:00,106.5,106.72,106.5,106.56,6998.0,105.7914,106.0099,105.7914,105.851,6998.0
2025-01-28 14:10:00,106.59,106.71,106.49,106.57,10643.0,105.8808,106.0,105.7815,105.8609,10643.0
2025-01-28 14:15:00,106.54,106.68,106.49,106.68,13377.0,105.8311,105.9702,105.7815,105.9702,13377.0
2025-01-28 14:20:00,106.71,107.08,106.69,107.08,10619.0,106.0,106.3675,105.9801,106.3675,10619.0
2025-01-28 14:25:00,107.11,107.19,106.92,106.92,9249.0,106.3973,106.4768,106.2086,106.2086,9249.0
2025-01-28 14:30:00,106.92,107.28,106.92,107.22,16197.0,106.2086,106.5662,106.2086,106.5066,16197.0
2025-01-28 14:35:00,107.23,107.23,107.05,107.08,6568.0,106.5165,106.5165,106.3377,106.3675,6568.0
2025-01-28 14:40:00,107.07,107.23,107.01,107.16,14788.0,106.3576,106.5165,106.298,106.447,14788.0
2025-01-28 14:45:00,107.15,107.24,107.1,107.16,10598.0,106.4371,106.5265,106.3874,106.447,10598.0
2025-01-28 14:50:00,107.17,107.32,107.15,107.32,13695.0,106.4569,106.6059,106.4371,106.6059,13695.0
2025-01-28 14:55:00,107.32,107.37,107.02,107.12,10803.0,106.6059,106.6556,106.3079,106.4073,10803.0
2025-01-28 15:00:00,107.12,107.15,106.88,106.91,18084.0,106.4073,106.4371,106.1689,106.1987,18084.0
2025-01-28 15:05:00,106.96,106.99,106.83,106.87,13132.0,106.2483,106.2781,106.1192,106.1589,13132.0
2025-01-28 15:10:00,106.85,106.88,106.7,106.81,13037.0,106.1391,106.1689,105.9901,106.0993,13037.0
2025-01-28 15:15:00,106.82,106.88,106.7,106.73,16545.0,106.1093,106.1689,105.9901,106.0199,16545.0
2025-01-28 15:20:00,106.77,106.9,106.74,106.76,23953.0,106.0596,106.1887,106.0298,106.0497,23953.0
2025-01-28 15:25:00,106.74,107.04,106.73,106.93,26399.0,106.0298,106.3278,106.0199,106.2185,26399.0
2025-01-28 15:30:00,106.92,106.98,106.78,106.79,24586.0,106.2086,106.2682,106.0695,106.0795,24586.0
2025-01-28 15:35:00,106.79,107.3,106.77,107.3,32618.0,106.0795,106.5861,106.0596,106.5861,32618.0
2025-01-28 15:40:00,107.31,107.31,107.0,107.0,27257.0,106.596,106.596,106.2881,106.2881,27257.0
2025-01-28 15:45:00,107.02,107.08,106.83,106.87,29566.0,106.3079,106.3675,106.1192,106.1589,29566.0
2025-01-28 15:50:00,106.88,107.22,106.88,107.14,48833.0,106.1689,106.5066,106.1689,106.4271,48833.0
2025-01-28 15:55:00,107.15,107.57,107.15,107.21,210976.0,106.4371,106.8543,106.4371,106.4967,210976.0
2025-01-29 09:30:00,109.99,110.91,109.75,110.29,70194.0,109.2582,110.1721,109.0198,109.5562,70194.0
2025-01-29 09:35:00,110.45,110.69,110.2,110.65,29466.0,109.7151,109.9535,109.4668,109.9138,29466.0
2025-01-29 09:40:00,110.6,111.8,110.51,110.78,28728.0,109.8641,111.0561,109.7747,110.0429,28728.0
2025-01-29 09:45:00,110.85,111.0,110.27,110.47,39981.0,110.1124,110.2615,109.5363,109.735,39981.0
2025-01-29 09:50:00,110.47,110.7,110.4,110.48,20283.0,109.735,109.9634,109.6654,109.7449,20283.0
2025-01-29 09:55:00,110.42,110.78,110.41,110.72,10896.0,109.6853,110.0429,109.6754,109.9833,10896.0
2025-01-29 10:00:00,110.66,110.75,110.32,110.32,21975.0,109.9237,110.0131,109.586,109.586,21975.0
2025-01-29 10:05:00,110.38,111.39,110.33,111.39,58566.0,109.6456,110.6489,109.5959,110.6489,58566.0
2025-01-29 10:10:00,111.49,111.59,110.85,110.99,91932.0,110.7482,110.8475,110.1124,110.2515,91932.0
2025-01-29 10:15:00,110.97,111.12,110.72,110.9,25535.0,110.2317,110.3807,109.9833,110.1621,25535.0
2025-01-29 10:20:00,110.91,110.98,110.76,110.82,12169.0,110.1721,110.2416,110.023,110.0826,12169.0
2025-01-29 10:25:00,110.79,110.94,110.61,110.82,13935.0,110.0528,110.2019,109.874,110.0826,13935.0
2025-01-29 10:30:00,110.91,110.97,110.68,110.81,15625.0,110.1721,110.2317,109.9436,110.0727,15625.0
2025-01-29 10:35:00,110.8,110.93,110.68,110.91,19875.0,110.0628,110.1919,109.9436,110.1721,19875.0
2025-01-29 10:40:00,110.97,111.09,110.85,110.86,9620.0,110.2317,110.3509,110.1124,110.1224,9620.0
2025-01-29 10:45:00,110.89,110.92,110.58,110.7,24723.0,110.1522,110.182,109.8442,109.9634,24723.0
2025-01-29 10:50:00,110.73,110.8,110.47,110.7,21448.0,109.9932,110.0628,109.735,109.9634,21448.0
2025-01-29 10:55:00,110.66,110.8,110.6,110.75,8959.0,109.9237,110.0628,109.8641,110.0131,8959.0
2025-01-29 11:00:00,110.7,111.23,110.7,111.06,12901.0,109.9634,110.4899,109.9634,110.3211,12901.0
2025-01-29 11:05:00,110.97,111.08,110.81,110.9,4929.0,110.2317,110.3409,110.0727,110.1621,4929.0
2025-01-29 11:10:00,110.87,111.16,110.86,111.16,3798.0,110.1323,110.4204,110.1224,110.4204,3798.0
2025-01-29 11:15:00,111.14,111.4,111.13,111.4,7775.0,110.4005,110.6588,110.3906,110.6588,7775.0
2025-01-29 11:20:00,111.4,111.69,111.29,111.48,20684.0,110.6588,110.9469,110.5495,110.7383,20684.0
2025-01-29 11:25:00,111.46,111.63,111.44,111.52,7890.0,110.7184,110.8873,110.6985,110.778,7890.0
2025-01-29 11:30:00,111.52,111.63,111.5,111.63,8064.0,110.778,110.8873,110.7581,110.8873,8064.0
2025-01-29 11:35:00,111.68,111.76,111.6,111.72,7914.0,110.9369,111.0164,110.8575,110.9767,7914.0
2025-01-29 11:40:00,111.74,111.91,111.52,111.65,23143.0,110.9965,111.1654,110.778,110.9071,23143.0
2025-01-29 11:45:00,111.65,111.7,111.52,111.55,9135.0,110.9071,110.9568,110.778,110.8078,9135.0
2025-01-29 11:50:00,111.55,111.72,111.4,111.7,20031.0,110.8078,110.9767,110.6588,110.9568,20031.0
2025-01-29 11:55:00,111.7,111.71,111.49,111.5,7702.0,110.9568,110.9667,110.7482,110.7581,7702.0
2025-01-29 12:00:00,111.5,111.67,111.5,111.65,7065.0,110.7581,110.927,110.7581,110.9071,7065.0
2025-01-29 12:05:00,111.62,111.66,111.21,111.23,21828.0,110.8773,110.9171,110.4701,110.4899,21828.0
2025-01-29 12:10:00,111.24,111.33,111.12,111.13,5194.0,110.4999,110.5893,110.3807,110.3906,5194.0
2025-01-29 12:15:00,111.12,111.32,111.07,111.07,11609.0,110.3807,110.5793,110.331,110.331,11609.0
2025-01-29 12:20:00,111.07,111.11,110.97,110.97,8832.0,110.331,110.3707,110.2317,110.2317,8832.0
2025-01-29 12:25:00,110.97,111.16,110.93,111.11,11056.0,110.2317,110.4204,110.1919,110.3707,11056.0
2025-01-29 12:30:00,111.11,111.32,111.09,111.29,13612.0,110.3707,110.5793,110.3509,110.5495,13612.0
2025-01-29 12:35:00,111.29,111.3,111.16,111.2,5544.0,110.5495,110.5595,110.4204,110.4601,5544.0
2025-01-29 12:40:00,111.17,111.32,111.15,111.29,6547.0,110.4303,110.5793,110.4105,110.5495,6547.0
2025-01-29 12:45:00,111.23,111.29,111.17,111.28,8144.0,110.4899,110.5495,110.4303,110.5396,8144.0
2025-01-29 12:50:00,111.19,111.28,111.11,111.11,7906.0,110.4502,110.5396,110.3707,110.3707,7906.0
2025-01-29 12:55:00,111.13,111.26,111.1,111.17,38052.0,110.3906,110.5197,110.3608,110.4303,38052.0
2025-01-29 13:00:00,111.17,111.4,111.1,111.12,33371.0,110.4303,110.6588,110.3608,110.3807,33371.0
2025-01-29 13:05:00,111.11,111.29,111.1,111.2,5380.0,110.3707,110.5495,110.3608,110.4601,5380.0
2025-01-29 13:10:00,111.23,111.36,111.08,111.17,15767.0,110.4899,110.6191,110.3409,110.4303,15767.0
2025-01-29 13:15:00,111.2,111.26,111.12,111.18,5835.0,110.4601,110.5197,110.3807,110.4403,5835.0
2025-01-29 13:20:00,111.22,111.28,111.18,111.28,7175.0,110.48,110.5396,110.4403,110.5396,7175.0
2025-01-29 13:25:00,111.25,111.34,111.19,111.19,5538.0,110.5098,110.5992,110.4502,110.4502,5538.0
2025-01-29 13:30:00,111.16,111.21,111.07,111.12,18447.0,110.4204,110.4701,110.331,110.3807,18447.0
2025-01-29 13:35:00,111.1,111.27,111.1,111.15,16621.0,110.3608,110.5297,110.3608,110.4105,16621.0
2025-01-29 13:40:00,111.14,111.18,110.77,110.81,16694.0,110.4005,110.4403,110.033,110.0727,16694.0
2025-01-29 13:45:00,110.71,111.19,110.71,111.03,10644.0,109.9734,110.4502,109.9734,110.2913,10644.0
2025-01-29 13:50:00,111.06,111.06,110.91,110.95,7602.0,110.3211,110.3211,110.1721,110.2118,7602.0
2025-01-29 13:55:00,110.84,110.94,110.83,110.89,9291.0,110.1025,110.2019,110.0926,110.1522,9291.0
2025-01-29 14:00:00,110.84,110.93,110.47,110.63,38841.0,110.1025,110.1919,109.735,109.8939,38841.0
2025-01-29 14:05:00,110.6,111.07,110.6,110.89,120826.0,109.8641,110.331,109.8641,110.1522,120826.0
2025-01-29 14:10:00,110.93,110.93,110.64,110.64,6637.0,110.1919,110.1919,109.9038,109.9038,6637.0
2025-01-29 14:15:00,110.62,110.66,110.34,110.4,11919.0,109.884,109.9237,109.6058,109.6654,11919.0
2025-01-29 14:20:00,110.37,110.46,110.19,110.37,12361.0,109.6356,109.725,109.4568,109.6356,12361.0
2025-01-29 14:25:00,110.31,110.37,110.19,110.29,14707.0,109.576,109.6356,109.4568,109.5562,14707.0
2025-01-29 14:30:00,110.29,110.46,110.27,110.4,14585.0,109.5562,109.725,109.5363,109.6654,14585.0
2025-01-29 14:35:00,110.38,110.59,110.25,110.5,12240.0,109.6456,109.8542,109.5164,109.7648,12240.0
2025-01-29 14:40:00,110.56,110.83,110.5,110.83,12460.0,109.8244,110.0926,109.7648,110.0926,12460.0
2025-01-29 14:45:00,110.83,110.94,110.5,110.53,10036.0,110.0926,110.2019,109.7648,109.7946,10036.0
2025-01-29 14:50:00,110.5,110.68,110.4,110.48,8556.0,109.7648,109.9436,109.6654,109.7449,8556.0
2025-01-29 14:55:00,110.48,110.64,110.35,110.49,11077.0,109.7449,109.9038,109.6158,109.7548,11077.0
2025-01-29 15:00:00,110.49,110.49,110.2,110.25,11068.0,109.7548,109.7548,109.4668,109.5164,11068.0
2025-01-29 15:05:00,110.2,110.32,110.1,110.24,13270.0,109.4668,109.586,109.3674,109.5065,13270.0
2025-01-29 15:10:00,110.24,110.38,110.21,110.36,11383.0,109.5065,109.6456,109.4767,109.6257,11383.0
2025-01-29 15:15:00,110.33,110.37,110.08,110.28,15845.0,109.5959,109.6356,109.3476,109.5462,15845.0
2025-01-29 15:20:00,110.3,110.57,110.26,110.57,14077.0,109.5661,109.8343,109.5264,109.8343,14077.0
2025-01-29 15:25:00,110.55,110.6,110.46,110.51,9040.0,109.8144,109.8641,109.725,109.7747,9040.0
2025-01-29 15:30:00,110.52,110.59,110.44,110.47,21650.0,109.7846,109.8542,109.7052,109.735,21650.0
2025-01-29 15:35:00,110.48,110.68,110.45,110.61,26812.0,109.7449,109.9436,109.7151,109.874,26812.0
2025-01-29 15:40:00,110.61,110.7,110.54,110.62,26908.0,109.874,109.9634,109.8045,109.884,26908.0
2025-01-29 15:45:00,110.62,110.78,110.56,110.78,24409.0,109.884,110.0429,109.8244,110.0429,24409.0
2025-01-29 15:50:00,110.74,110.96,110.46,110.55,61748.0,110.0032,110.2217,109.725,109.8144,61748.0
2025-01-29 15:55:00,110.56,111.07,110.44,110.89,231612.0,109.8244,110.331,109.7052,110.1522,231612.0
2025-01-30 09:30:00,111.09,111.73,110.89,111.62,31577.0,110.3509,110.9866,110.1522,110.8773,31577.0
2025-01-30 09:35:00,111.62,111.92,111.11,111.92,4653.0,110.8773,111.1753,110.3707,111.1753,4653.0
2025-01-30 09:40:00,111.88,112.18,111.64,111.97,33387.0,111.1356,111.4336,110.8972,111.225,33387.0
2025-01-30 09:45:00,111.75,112.19,111.74,112.14,14899.0,111.0065,111.4435,110.9965,111.3939,14899.0
2025-01-30 09:50:00,112.03,112.61,112.03,112.28,9131.0,111.2846,111.8607,111.2846,111.5329,9131.0
2025-01-30 09:55:00,112.29,112.68,112.22,112.3,7431.0,111.5429,111.9303,111.4733,111.5528,7431.0
2025-01-30 10:00:00,112.38,112.38,111.91,112.04,3278.0,111.6323,111.6323,111.1654,111.2945,3278.0
2025-01-30 10:05:00,111.95,112.35,111.9,111.95,9462.0,111.2051,111.6025,111.1555,111.2051,9462.0
2025-01-30 10:10:00,111.98,112.34,111.98,112.31,8118.0,111.2349,111.5925,111.2349,111.5627,8118.0
2025-01-30 10:15:00,112.31,112.31,111.97,112.11,6354.0,111.5627,111.5627,111.225,111.3641,6354.0
2025-01-30 10:20:00,112.12,112.13,111.85,111.96,4572.0,111.374,111.3839,111.1058,111.2151,4572.0
2025-01-30 10:25:00,111.97,111.97,111.76,111.77,18565.0,111.225,111.225,111.0164,111.0263,18565.0
2025-01-30 10:30:00,111.79,112.19,111.76,112.13,6033.0,111.0462,111.4435,111.0164,111.3839,6033.0
2025-01-30 10:35:00,112.18,112.42,112.12,112.42,6114.0,111.4336,111.672,111.374,111.672,6114.0
2025-01-30 10:40:00,112.44,112.5,112.24,112.48,13245.0,111.6919,111.7515,111.4932,111.7316,13245.0
2025-01-30 10:45:00,112.48,112.58,112.37,112.41,23043.0,111.7316,111.8309,111.6223,111.6621,23043.0
2025-01-30 10:50:00,112.43,112.58,112.24,112.24,23580.0,111.6819,111.8309,111.4932,111.4932,23580.0
2025-01-30 10:55:00,112.22,112.22,111.85,111.94,31143.0,111.4733,111.4733,111.1058,111.1952,31143.0
2025-01-30 11:00:00,111.9,111.94,111.77,111.81,13066.0,111.1555,111.1952,111.0263,111.0661,13066.0
2025-01-30 11:05:00,111.8,111.91,111.69,111.79,30706.0,111.0561,111.1654,110.9469,111.0462,30706.0
2025-01-30 11:10:00,111.82,111.83,111.63,111.63,11192.0,111.076,111.0859,110.8873,110.8873,11192.0
2025-01-30 11:15:00,111.66,111.75,111.48,111.75,19836.0,110.9171,111.0065,110.7383,111.0065,19836.0
2025-01-30 11:20:00,111.72,111.87,111.72,111.87,11037.0,110.9767,111.1257,110.9767,111.1257,11037.0
2025-01-30 11:25:00,111.87,111.98,111.86,111.98,9962.0,111.1257,111.2349,111.1157,111.2349,9962.0
2025-01-30 11:30:00,111.95,112.01,111.71,111.73,18658.0,111.2051,111.2647,110.9667,110.9866,18658.0
2025-01-30 11:35:00,111.76,111.76,111.52,111.63,16689.0,111.0164,111.0164,110.778,110.8873,16689.0
2025-01-30 11:40:00,111.66,111.68,111.41,111.49,32853.0,110.9171,110.9369,110.6687,110.7482,32853.0
2025-01-30 11:45:00,111.51,111.52,111.25,111.28,37652.0,110.7681,110.778,110.5098,110.5396,37652.0
2025-01-30 11:50:00,111.2,111.44,111.18,111.31,17403.0,110.4601,110.6985,110.4403,110.5694,17403.0
2025-01-30 11:55:00,111.27,111.49,111.27,111.38,11578.0,110.5297,110.7482,110.5297,110.6389,11578.0
2025-01-30 12:00:00,111.42,111.53,111.41,111.53,6548.0,110.6787,110.7879,110.6687,110.7879,6548.0
2025-01-30 12:05:00,111.55,111.58,111.35,111.49,13202.0,110.8078,110.8376,110.6091,110.7482,13202.0
2025-01-30 12:10:00,111.46,111.5,111.35,111.37,15580.0,110.7184,110.7581,110.6091,110.629,15580.0
2025-01-30 12:15:00,111.39,111.39,111.21,111.27,27527.0,110.6489,110.6489,110.4701,110.5297,27527.0
2025-01-30 12:20:00,111.28,111.38,111.21,111.23,14706.0,110.5396,110.6389,110.4701,110.4899,14706.0
2025-01-30 12:25:00,111.2,111.29,110.97,111.22,14921.0,110.4601,110.5495,110.2317,110.48,14921.0
2025-01-30 12:30:00,111.25,111.43,111.25,111.36,14884.0,110.5098,110.6886,110.5098,110.6191,14884.0
2025-01-30 12:35:00,111.29,111.44,111.29,111.38,2440.0,110.5495,110.6985,110.5495,110.6389,2440.0
2025-01-30 12:40:00,111.39,111.55,111.33,111.46,8201.0,110.6489,110.8078,110.5893,110.7184,8201.0
2025-01-30 12:45:00,111.46,111.5,111.41,111.43,3862.0,110.7184,110.7581,110.6687,110.6886,3862.0
2025-01-30 12:50:00,111.45,111.57,111.41,111.5,8624.0,110.7085,110.8277,110.6687,110.7581,8624.0
2025-01-30 12:55:00,111.5,111.62,111.5,111.5,2809.0,110.7581,110.8773,110.7581,110.7581,2809.0
2025-01-30 13:00:00,111.51,111.67,111.51,111.67,6594.0,110.7681,110.927,110.7681,110.927,6594.0
2025-01-30 13:05:00,111.69,111.85,111.65,111.78,5904.0,110.9469,111.1058,110.9071,111.0363,5904.0
2025-01-30 13:10:00,111.78,111.84,111.75,111.83,4666.0,111.0363,111.0959,111.0065,111.0859,4666.0
2025-01-30 13:15:00,111.83,111.88,111.82,111.86,9352.0,111.0859,111.1356,111.076,111.1157,9352.0
2025-01-30 13:20:00,111.87,111.87,111.75,111.87,5060.0,111.1257,111.1257,111.0065,111.1257,5060.0
2025-01-30 13:25:00,111.87,112.0,111.85,112.0,8705.0,111.1257,111.2548,111.1058,111.2548,8705.0
2025-01-30 13:30:00,112.04,112.1,112.02,112.09,2487.0,111.2945,111.3541,111.2747,111.3442,2487.0
2025-01-30 13:35:00,112.09,112.23,112.09,112.23,4350.0,111.3442,111.4833,111.3442,111.4833,4350.0
2025-01-30 13:40:00,112.22,112.22,112.13,112.17,3627.0,111.4733,111.4733,111.3839,111.4237,3627.0
2025-01-30 13:45:00,112.17,112.24,112.17,112.22,3780.0,111.4237,111.4932,111.4237,111.4733,3780.0
2025-01-30 13:50:00,112.22,112.23,112.18,112.2,3030.0,111.4733,111.4833,111.4336,111.4535,3030.0
2025-01-30 13:55:00,112.2,112.2,112.11,112.15,3538.0,111.4535,111.4535,111.3641,111.4038,3538.0
2025-01-30 14:00:00,112.16,112.18,112.02,112.12,6427.0,111.4137,111.4336,111.2747,111.374,6427.0
2025-01-30 14:05:00,112.1,112.23,112.0,112.21,8800.0,111.3541,111.4833,111.2548,111.4634,8800.0
2025-01-30 14:10:00,112.2,112.24,112.17,112.2,3750.0,111.4535,111.4932,111.4237,111.4535,3750.0
2025-01-30 14:15:00,112.22,112.38,112.22,112.38,6378.0,111.4733,111.6323,111.4733,111.6323,6378.0
2025-01-30 14:20:00,112.36,112.37,112.3,112.3,4598.0,111.6124,111.6223,111.5528,111.5528,4598.0
2025-01-30 14:25:00,112.33,112.33,112.22,112.3,6026.0,111.5826,111.5826,111.4733,111.5528,6026.0
2025-01-30 14:30:00,112.3,112.34,112.27,112.27,6618.0,111.5528,111.5925,111.523,111.523,6618.0
2025-01-30 14:35:00,112.26,112.32,112.25,112.25,5354.0,111.5131,111.5727,111.5031,111.5031,5354.0
2025-01-30 14:40:00,112.25,112.31,112.2,112.23,10031.0,111.5031,111.5627,111.4535,111.4833,10031.0
2025-01-30 14:45:00,112.2,112.27,112.19,112.19,4100.0,111.4535,111.523,111.4435,111.4435,4100.0
2025-01-30 14:50:00,112.2,112.26,112.1,112.17,19977.0,111.4535,111.5131,111.3541,111.4237,19977.0
2025-01-30 14:55:00,112.14,112.23,112.1,112.21,6247.0,111.3939,111.4833,111.3541,111.4634,6247.0
2025-01-30 15:00:00,112.24,112.41,112.2,112.41,6170.0,111.4932,111.6621,111.4535,111.6621,6170.0
2025-01-30 15:05:00,112.41,112.54,112.4,112.54,7087.0,111.6621,111.7912,111.6521,111.7912,7087.0
2025-01-30 15:10:00,112.51,112.58,112.51,112.52,5992.0,111.7614,111.8309,111.7614,111.7713,5992.0
2025-01-30 15:15:00,112.53,112.53,112.46,112.48,5515.0,111.7813,111.7813,111.7117,111.7316,5515.0
2025-01-30 15:20:00,112.46,112.55,112.46,112.53,12469.0,111.7117,111.8011,111.7117,111.7813,12469.0
2025-01-30 15:25:00,112.52,112.62,112.49,112.56,23013.0,111.7713,111.8707,111.7415,111.8111,23013.0
2025-01-30 15:30:00,112.56,112.74,112.55,112.71,31008.0,111.8111,111.9899,111.8011,111.9601,31008.0
2025-01-30 15:35:00,112.65,112.65,112.13,112.13,22660.0,111.9005,111.9005,111.3839,111.3839,22660.0
2025-01-30 15:40:00,112.08,112.12,111.48,111.65,65116.0,111.3343,111.374,110.7383,110.9071,65116.0
2025-01-30 15:45:00,111.67,112.01,111.54,112.01,29686.0,110.927,111.2647,110.7979,111.2647,29686.0
2025-01-30 15:50:00,111.99,112.44,111.88,112.22,51691.0,111.2449,111.6919,111.1356,111.4733,51691.0
2025-01-30 15:55:00,112.21,112.57,112.18,112.54,116634.0,111.4634,111.821,111.4336,111.7912,116634.0
2025-01-31 09:30:00,112.17,112.53,111.83,111.91,48629.0,111.4237,111.7813,111.0859,111.1654,48629.0
2025-01-31 09:35:00,112.21,112.54,111.94,112.53,3844.0,111.4634,111.7912,111.1952,111.7813,3844.0
2025-01-31 09:40:00,112.45,112.49,112.33,112.4,8778.0,111.7018,111.7415,111.5826,111.6521,8778.0
2025-01-31 09:45:00,112.39,112.56,112.31,112.32,6872.0,111.6422,111.8111,111.5627,111.5727,6872.0
2025-01-31 09:50:00,112.31,112.57,112.31,112.43,6218.0,111.5627,111.821,111.5627,111.6819,6218.0
2025-01-31 09:55:00,112.42,112.55,112.38,112.42,4648.0,111.672,111.8011,111.6323,111.672,4648.0
2025-01-31 10:00:00,112.45,112.45,111.96,112.09,9384.0,111.7018,111.7018,111.2151,111.3442,9384.0
2025-01-31 10:05:00,112.13,112.36,112.13,112.27,5187.0,111.3839,111.6124,111.3839,111.523,5187.0
2025-01-31 10:10:00,112.34,112.34,111.89,111.94,6717.0,111.5925,111.5925,111.1455,111.1952,6717.0
2025-01-31 10:15:00,111.94,112.17,111.87,112.17,10498.0,111.1952,111.4237,111.1257,111.4237,10498.0
2025-01-31 10:20:00,112.22,112.39,112.12,112.34,7665.0,111.4733,111.6422,111.374,111.5925,7665.0
2025-01-31 10:25:00,112.33,112.58,112.31,112.56,8645.0,111.5826,111.8309,111.5627,111.8111,8645.0
2025-01-31 10:30:00,112.56,112.56,112.39,112.51,11266.0,111.8111,111.8111,111.6422,111.7614,11266.0
2025-01-31 10:35:00,112.51,112.57,112.27,112.4,10190.0,111.7614,111.821,111.523,111.6521,10190.0
2025-01-31 10:40:00,112.38,112.63,112.37,112.44,21414.0,111.6323,111.8806,111.6223,111.6919,21414.0
2025-01-31 10:45:00,112.38,112.56,112.36,112.37,29102.0,111.6323,111.8111,111.6124,111.6223,29102.0
2025-01-31 10:50:00,112.41,112.66,112.28,112.28,11065.0,111.6621,111.9104,111.5329,111.5329,11065.0
2025-01-31 10:55:00,112.31,112.37,112.07,112.23,10784.0,111.5627,111.6223,111.3243,111.4833,10784.0
2025-01-31 11:00:00,112.22,112.26,112.11,112.11,5659.0,111.4733,111.5131,111.3641,111.3641,5659.0
2025-01-31 11:05:00,112.11,112.34,112.06,112.25,10410.0,111.3641,111.5925,111.3144,111.5031,10410.0
2025-01-31 11:10:00,112.24,112.43,112.24,112.36,9578.0,111.4932,111.6819,111.4932,111.6124,9578.0
2025-01-31 11:15:00,112.36,112.41,112.18,112.18,28551.0,111.6124,111.6621,111.4336,111.4336,28551.0
2025-01-31 11:20:00,112.23,112.35,112.22,112.31,5107.0,111.4833,111.6025,111.4733,111.5627,5107.0
2025-01-31 11:25:00,112.26,112.26,112.05,112.09,3474.0,111.5131,111.5131,111.3045,111.3442,3474.0
2025-01-31 11:30:00,112.09,112.15,112.03,112.14,4610.0,111.3442,111.4038,111.2846,111.3939,4610.0
2025-01-31 11:35:00,112.14,112.31,112.09,112.31,6061.0,111.3939,111.5627,111.3442,111.5627,6061.0
2025-01-31 11:40:00,112.33,112.33,112.15,112.18,8039.0,111.5826,111.5826,111.4038,111.4336,8039.0
2025-01-31 11:45:00,112.19,112.21,112.07,112.12,4816.0,111.4435,111.4634,111.3243,111.374,4816.0
2025-01-31 11:50:00,112.12,112.12,111.95,112.06,11390.0,111.374,111.374,111.2051,111.3144,11390.0
2025-01-31 11:55:00,112.08,112.12,112.02,112.08,4001.0,111.3343,111.374,111.2747,111.3343,4001.0
2025-01-31 12:00:00,112.06,112.17,112.04,112.12,4755.0,111.3144,111.4237,111.2945,111.374,4755.0
2025-01-31 12:05:00,112.12,112.23,112.07,112.23,8867.0,111.374,111.4833,111.3243,111.4833,8867.0
2025-01-31 12:10:00,112.21,112.22,112.08,112.19,4872.0,111.4634,111.4733,111.3343,111.4435,4872.0
2025-01-31 12:15:00,112.22,112.38,112.22,112.36,4715.0,111.4733,111.6323,111.4733,111.6124,4715.0
2025-01-31 12:20:00,112.33,112.38,112.2,112.2,4222.0,111.5826,111.6323,111.4535,111.4535,4222.0
2025-01-31 12:25:00,112.2,112.24,112.18,112.22,8240.0,111.4535,111.4932,111.4336,111.4733,8240.0
2025-01-31 12:30:00,112.23,112.28,112.2,112.27,3087.0,111.4833,111.5329,111.4535,111.523,3087.0
2025-01-31 12:35:00,112.28,112.34,112.25,112.31,4600.0,111.5329,111.5925,111.5031,111.5627,4600.0
2025-01-31 12:40:00,112.32,112.35,112.3,112.34,4186.0,111.5727,111.6025,111.5528,111.5925,4186.0
2025-01-31 12:45:00,112.34,112.36,112.28,112.28,5406.0,111.5925,111.6124,111.5329,111.5329,5406.0
2025-01-31 12:50:00,112.27,112.29,112.22,112.26,8407.0,111.523,111.5429,111.4733,111.5131,8407.0
2025-01-31 12:55:00,112.26,112.27,112.22,112.23,3147.0,111.5131,111.523,111.4733,111.4833,3147.0
2025-01-31 13:00:00,112.23,112.36,112.23,112.27,6432.0,111.4833,111.6124,111.4833,111.523,6432.0
2025-01-31 13:05:00,112.26,112.36,112.26,112.32,3338.0,111.5131,111.6124,111.5131,111.5727,3338.0
2025-01-31 13:10:00,112.32,112.33,112.27,112.31,2890.0,111.5727,111.5826,111.523,111.5627,2890.0
2025-01-31 13:15:00,112.33,112.35,112.07,112.08,4661.0,111.5826,111.6025,111.3243,111.3343,4661.0
2025-01-31 13:20:00,111.98,112.06,111.8,111.84,6467.0,111.2349,111.3144,111.0561,111.0959,6467.0
2025-01-31 13:25:00,111.84,111.85,111.73,111.81,3658.0,111.0959,111.1058,110.9866,111.0661,3658.0
2025-01-31 13:30:00,111.77,111.77,111.35,111.36,7863.0,111.0263,111.0263,110.6091,110.6191,7863.0
2025-01-31 13:35:00,111.32,111.39,111.18,111.24,4814.0,110.5793,110.6489,110.4403,110.4999,4814.0
2025-01-31 13:40:00,111.23,111.36,111.15,111.33,5746.0,110.4899,110.6191,110.4105,110.5893,5746.0
2025-01-31 13:45:00,111.33,111.53,111.27,111.49,8078.0,110.5893,110.7879,110.5297,110.7482,8078.0
2025-01-31 13:50:00,111.53,111.57,111.37,111.45,7392.0,110.7879,110.8277,110.629,110.7085,7392.0
2025-01-31 13:55:00,111.48,111.48,111.3,111.37,10212.0,110.7383,110.7383,110.5595,110.629,10212.0
2025-01-31 14:00:00,111.35,111.39,111.08,111.12,3956.0,110.6091,110.6489,110.3409,110.3807,3956.0
2025-01-31 14:05:00,111.09,111.09,110.87,111.01,10081.0,110.3509,110.3509,110.1323,110.2714,10081.0
2025-01-31 14:10:00,111.0,111.28,111.0,111.27,12270.0,110.2615,110.5396,110.2615,110.5297,12270.0
2025-01-31 14:15:00,111.2,111.27,110.98,111.07,5877.0,110.4601,110.5297,110.2416,110.331,5877.0
2025-01-31 14:20:00,111.02,111.16,110.96,111.16,4462.0,110.2813,110.4204,110.2217,110.4204,4462.0
2025-01-31 14:25:00,111.15,111.25,111.13,111.22,6509.0,110.4105,110.5098,110.3906,110.48,6509.0
2025-01-31 14:30:00,111.22,111.39,111.22,111.33,4824.0,110.48,110.6489,110.48,110.5893,4824.0
2025-01-31 14:35:00,111.34,111.34,111.16,111.2,3500.0,110.5992,110.5992,110.4204,110.4601,3500.0
2025-01-31 14:40:00,111.21,111.28,110.94,110.99,9205.0,110.4701,110.5396,110.2019,110.2515,9205.0
2025-01-31 14:45:00,110.97,111.05,110.88,111.05,4361.0,110.2317,110.3111,110.1423,110.3111,4361.0
2025-01-31 14:50:00,111.06,111.17,110.99,111.13,8151.0,110.3211,110.4303,110.2515,110.3906,8151.0
2025-01-31 14:55:00,111.15,111.27,111.12,111.22,24361.0,110.4105,110.5297,110.3807,110.48,24361.0
2025-01-31 15:00:00,111.19,111.2,110.72,110.72,7738.0,110.4502,110.4601,109.9833,109.9833,7738.0
2025-01-31 15:05:00,110.78,110.88,110.68,110.7,7806.0,110.0429,110.1423,109.9436,109.9634,7806.0
2025-01-31 15:10:00,110.7,110.93,110.7,110.88,26118.0,109.9634,110.1919,109.9634,110.1423,26118.0
2025-01-31 15:15:00,110.9,111.05,110.88,110.98,8938.0,110.1621,110.3111,110.1423,110.2416,8938.0
2025-01-31 15:20:00,110.99,111.1,110.95,111.1,6170.0,110.2515,110.3608,110.2118,110.3608,6170.0
2025-01-31 15:25:00,111.11,111.11,111.0,111.04,8995.0,110.3707,110.3707,110.2615,110.3012,8995.0
2025-01-31 15:30:00,111.02,111.07,110.91,111.0,11626.0,110.2813,110.331,110.1721,110.2615,11626.0
2025-01-31 15:35:00,110.98,111.02,110.84,110.87,11115.0,110.2416,110.2813,110.1025,110.1323,11115.0
2025-01-31 15:40:00,110.87,110.92,110.81,110.91,10857.0,110.1323,110.182,110.0727,110.1721,10857.0
2025-01-31 15:45:00,110.91,111.18,110.9,111.12,14150.0,110.1721,110.4403,110.1621,110.3807,14150.0
2025-01-31 15:50:00,111.14,111.14,110.79,110.99,41886.0,110.4005,110.4005,110.0528,110.2515,41886.0
2025-01-31 15:55:00,110.98,111.0,110.81,110.82,91538.0,110.2416,110.2615,110.0727,110.0826,91538.0
2025-02-03 09:30:00,109.71,109.73,108.66,108.77,80856.0,108.98,108.9999,107.937,108.0463,80856.0
2025-02-03 09:35:00,108.86,109.05,108.14,108.81,17310.0,108.1357,108.3244,107.4205,108.086,17310.0
2025-02-03 09:40:00,108.91,108.99,108.57,108.61,16246.0,108.1854,108.2648,107.8476,107.8874,16246.0
2025-02-03 09:45:00,108.61,108.61,107.83,107.9,14044.0,107.8874,107.8874,107.1125,107.1821,14044.0
2025-02-03 09:50:00,107.85,107.96,107.64,107.76,21280.0,107.1324,107.2417,106.9238,107.043,21280.0
2025-02-03 09:55:00,107.76,108.94,107.75,108.8,25752.0,107.043,108.2152,107.0331,108.0761,25752.0
2025-02-03 10:00:00,108.81,109.35,108.7,109.05,161727.0,108.086,108.6224,107.9768,108.3244,161727.0
2025-02-03 10:05:00,109.02,109.69,108.98,109.45,26266.0,108.2946,108.9602,108.2549,108.7218,26266.0
2025-02-03 10:10:00,109.45,109.54,109.31,109.41,24092.0,108.7218,108.8112,108.5827,108.682,24092.0
2025-02-03 10:15:00,109.4,109.48,109.0,109.01,29177.0,108.6721,108.7516,108.2748,108.2847,29177.0
2025-02-03 10:20:00,109.0,109.77,108.97,109.66,40181.0,108.2748,109.0396,108.245,108.9304,40181.0
2025-02-03 10:25:00,109.76,110.28,109.69,110.27,10580.0,109.0297,109.5462,108.9602,109.5363,10580.0
2025-02-03 10:30:00,110.21,110.99,110.13,110.93,85733.0,109.4767,110.2515,109.3972,110.1919,85733.0
2025-02-03 10:35:00,110.93,111.1,110.6,110.73,8488.0,110.1919,110.3608,109.8641,109.9932,8488.0
2025-02-03 10:40:00,110.76,111.19,110.72,110.91,16205.0,110.023,110.4502,109.9833,110.1721,16205.0
2025-02-03 10:45:00,110.84,111.04,110.69,111.04,16837.0,110.1025,110.3012,109.9535,110.3012,16837.0
2025-02-03 10:50:00,111.05,111.13,110.79,110.8,4881.0,110.3111,110.3906,110.0528,110.0628,4881.0
2025-02-03 10:55:00,110.83,111.16,110.83,110.91,7460.0,110.0926,110.4204,110.0926,110.1721,7460.0
2025-02-03 11:00:00,110.9,111.13,110.88,111.01,13986.0,110.1621,110.3906,110.1423,110.2714,13986.0
2025-02-03 11:05:00,111.0,111.1,110.72,111.04,6522.0,110.2615,110.3608,109.9833,110.3012,6522.0
2025-02-03 11:10:00,111.11,111.19,111.0,111.05,14129.0,110.3707,110.4502,110.2615,110.3111,14129.0
2025-02-03 11:15:00,111.04,111.04,110.65,110.8,34333.0,110.3012,110.3012,109.9138,110.0628,34333.0
2025-02-03 11:20:00,110.77,110.97,110.74,110.91,4101.0,110.033,110.2317,110.0032,110.1721,4101.0
2025-02-03 11:25:00,110.85,110.85,110.48,110.51,1900.0,110.1124,110.1124,109.7449,109.7747,1900.0
2025-02-03 11:30:00,110.47,110.56,110.39,110.47,6165.0,109.735,109.8244,109.6555,109.735,6165.0
2025-02-03 11:35:00,110.51,110.54,110.35,110.5,2573.0,109.7747,109.8045,109.6158,109.7648,2573.0
2025-02-03 11:40:00,110.56,110.56,110.27,110.38,3640.0,109.8244,109.8244,109.5363,109.6456,3640.0
2025-02-03 11:45:00,110.25,110.32,110.16,110.25,8114.0,109.5164,109.586,109.427,109.5164,8114.0
2025-02-03 11:50:00,110.25,110.33,110.17,110.2,3712.0,109.5164,109.5959,109.437,109.4668,3712.0
2025-02-03 11:55:00,110.09,110.09,109.94,110.01,2646.0,109.3575,109.3575,109.2085,109.278,2646.0
2025-02-03 12:00:00,110.0,110.1,109.88,109.89,5041.0,109.2681,109.3674,109.1489,109.1588,5041.0
2025-02-03 12:05:00,109.9,109.98,109.76,109.81,4964.0,109.1688,109.2482,109.0297,109.0794,4964.0
2025-02-03 12:10:00,109.85,109.88,109.61,109.61,4434.0,109.1191,109.1489,108.8807,108.8807,4434.0
2025-02-03 12:15:00,109.5,109.63,109.49,109.61,4066.0,108.7714,108.9006,108.7615,108.8807,4066.0
2025-02-03 12:20:00,109.62,109.83,109.61,109.82,3749.0,108.8906,109.0992,108.8807,109.0893,3749.0
2025-02-03 12:25:00,109.81,109.81,109.51,109.52,2073.0,109.0794,109.0794,108.7814,108.7913,2073.0
2025-02-03 12:30:00,109.5,109.52,109.36,109.4,3526.0,108.7714,108.7913,108.6324,108.6721,3526.0
2025-02-03 12:35:00,109.37,109.48,109.35,109.4,5925.0,108.6423,108.7516,108.6224,108.6721,5925.0
2025-02-03 12:40:00,109.42,109.49,109.37,109.47,4424.0,108.692,108.7615,108.6423,108.7416,4424.0
2025-02-03 12:45:00,109.44,109.47,109.24,109.24,5949.0,108.7118,108.7416,108.5132,108.5132,5949.0
2025-02-03 12:50:00,109.28,109.44,109.27,109.44,1963.0,108.5529,108.7118,108.543,108.7118,1963.0
2025-02-03 12:55:00,109.44,109.49,109.16,109.41,8041.0,108.7118,108.7615,108.4337,108.682,8041.0
2025-02-03 13:00:00,109.35,109.43,109.23,109.43,2867.0,108.6224,108.7019,108.5032,108.7019,2867.0
2025-02-03 13:05:00,109.37,109.37,109.19,109.2,2200.0,108.6423,108.6423,108.4635,108.4734,2200.0
2025-02-03 13:10:00,109.21,109.43,109.19,109.43,1655.0,108.4834,108.7019,108.4635,108.7019,1655.0
2025-02-03 13:15:00,109.41,109.41,109.12,109.16,8880.0,108.682,108.682,108.394,108.4337,8880.0
2025-02-03 13:20:00,109.15,109.24,109.1,109.15,2976.0,108.4238,108.5132,108.3741,108.4238,2976.0
2025-02-03 13:25:00,109.16,109.23,109.1,109.19,4021.0,108.4337,108.5032,108.3741,108.4635,4021.0
2025-02-03 13:30:00,109.2,109.28,109.13,109.28,3628.0,108.4734,108.5529,108.4039,108.5529,3628.0
2025-02-03 13:35:00,109.27,109.28,109.21,109.26,2274.0,108.543,108.5529,108.4834,108.533,2274.0
2025-02-03 13:40:00,109.25,109.38,109.13,109.35,5971.0,108.5231,108.6522,108.4039,108.6224,5971.0
2025-02-03 13:45:00,109.36,109.48,109.35,109.41,3073.0,108.6324,108.7516,108.6224,108.682,3073.0
2025-02-03 13:50:00,109.41,109.5,109.4,109.47,3768.0,108.682,108.7714,108.6721,108.7416,3768.0
2025-02-03 13:55:00,109.43,109.52,109.41,109.46,5008.0,108.7019,108.7913,108.682,108.7317,5008.0
2025-02-03 14:00:00,109.46,109.64,109.46,109.64,18412.0,108.7317,108.9105,108.7317,108.9105,18412.0
2025-02-03 14:05:00,109.61,109.66,109.55,109.66,5354.0,108.8807,108.9304,108.8211,108.9304,5354.0
2025-02-03 14:10:00,109.66,109.7,109.58,109.59,5797.0,108.9304,108.9701,108.8509,108.8608,5797.0
2025-02-03 14:15:00,109.59,109.67,109.59,109.66,2568.0,108.8608,108.9403,108.8608,108.9304,2568.0
2025-02-03 14:20:00,109.65,109.73,109.65,109.71,2867.0,108.9204,108.9999,108.9204,108.98,2867.0
2025-02-03 14:25:00,109.72,109.75,109.57,109.57,2930.0,108.99,109.0198,108.841,108.841,2930.0
2025-02-03 14:30:00,109.61,109.61,109.58,109.59,1496.0,108.8807,108.8807,108.8509,108.8608,1496.0
2025-02-03 14:35:00,109.54,109.55,109.46,109.47,2299.0,108.8112,108.8211,108.7317,108.7416,2299.0
2025-02-03 14:40:00,109.46,109.58,109.43,109.58,3160.0,108.7317,108.8509,108.7019,108.8509,3160.0
2025-02-03 14:45:00,109.59,109.59,109.55,109.59,1400.0,108.8608,108.8608,108.8211,108.8608,1400.0
2025-02-03 14:50:00,109.61,109.63,109.49,109.49,4390.0,108.8807,108.9006,108.7615,108.7615,4390.0
2025-02-03 14:55:00,109.49,109.49,109.39,109.46,3779.0,108.7615,108.7615,108.6622,108.7317,3779.0
2025-02-03 15:00:00,109.45,109.53,109.44,109.53,2893.0,108.7218,108.8012,108.7118,108.8012,2893.0
2025-02-03 15:05:00,109.53,109.59,109.51,109.51,10673.0,108.8012,108.8608,108.7814,108.7814,10673.0
2025-02-03 15:10:00,109.51,109.54,109.49,109.51,2611.0,108.7814,108.8112,108.7615,108.7814,2611.0
2025-02-03 15:15:00,109.51,109.62,109.5,109.55,4471.0,108.7814,108.8906,108.7714,108.8211,4471.0
2025-02-03 15:20:00,109.51,109.51,109.43,109.46,4963.0,108.7814,108.7814,108.7019,108.7317,4963.0
2025-02-03 15:25:00,109.46,109.46,109.3,109.31,6187.0,108.7317,108.7317,108.5728,108.5827,6187.0
2025-02-03 15:30:00,109.32,109.42,109.24,109.42,3232.0,108.5926,108.692,108.5132,108.692,3232.0
2025-02-03 15:35:00,109.39,109.5,109.38,109.39,2800.0,108.6622,108.7714,108.6522,108.6622,2800.0
2025-02-03 15:40:00,109.39,109.46,109.37,109.44,5882.0,108.6622,108.7317,108.6423,108.7118,5882.0
2025-02-03 15:45:00,109.41,109.61,109.39,109.61,7304.0,108.682,108.8807,108.6622,108.8807,7304.0
2025-02-03 15:50:00,109.61,109.83,109.33,109.35,23380.0,108.8807,109.0992,108.6026,108.6224,23380.0
2025-02-03 15:55:00,109.33,109.33,109.1,109.14,96286.0,108.6026,108.6026,108.3741,108.4138,96286.0
2025-02-04 09:30:00,109.37,109.78,109.08,109.15,31565.0,108.6423,109.0496,108.3542,108.4238,31565.0
2025-02-04 09:35:00,109.16,109.41,109.0,109.11,12964.0,108.4337,108.682,108.2748,108.384,12964.0
2025-02-04 09:40:00,109.15,109.41,109.15,109.41,12299.0,108.4238,108.682,108.4238,108.682,12299.0
2025-02-04 09:45:00,109.34,109.64,109.32,109.63,8584.0,108.6125,108.9105,108.5926,108.9006,8584.0
2025-02-04 09:50:00,109.57,109.65,109.06,109.06,29841.0,108.841,108.9204,108.3344,108.3344,29841.0
2025-02-04 09:55:00,109.11,109.11,108.7,108.76,23657.0,108.384,108.384,107.9768,108.0364,23657.0
2025-02-04 10:00:00,108.76,108.99,108.54,108.72,19180.0,108.0364,108.2648,107.8178,107.9966,19180.0
2025-02-04 10:05:00,108.72,109.06,108.59,108.8,30371.0,107.9966,108.3344,107.8675,108.0761,30371.0
2025-02-04 10:10:00,108.8,108.98,108.7,108.7,19066.0,108.0761,108.2549,107.9768,107.9768,19066.0
2025-02-04 10:15:00,108.75,108.88,108.7,108.88,7066.0,108.0264,108.1556,107.9768,108.1556,7066.0
2025-02-04 10:20:00,108.91,109.06,108.89,108.98,11249.0,108.1854,108.3344,108.1655,108.2549,11249.0
2025-02-04 10:25:00,108.97,109.18,108.88,108.88,9894.0,108.245,108.4536,108.1556,108.1556,9894.0
2025-02-04 10:30:00,108.8,109.03,108.79,108.82,9219.0,108.0761,108.3046,108.0662,108.096,9219.0
2025-02-04 10:35:00,108.81,108.9,108.68,108.9,6361.0,108.086,108.1754,107.9569,108.1754,6361.0
2025-02-04 10:40:00,108.93,108.97,108.7,108.86,6904.0,108.2052,108.245,107.9768,108.1357,6904.0
2025-02-04 10:45:00,108.83,109.18,108.79,109.18,18812.0,108.1059,108.4536,108.0662,108.4536,18812.0
2025-02-04 10:50:00,109.18,109.25,109.08,109.14,2883.0,108.4536,108.5231,108.3542,108.4138,2883.0
2025-02-04 10:55:00,109.16,109.17,108.9,108.94,2574.0,108.4337,108.4436,108.1754,108.2152,2574.0
2025-02-04 11:00:00,108.91,109.23,108.91,109.18,6772.0,108.1854,108.5032,108.1854,108.4536,6772.0
2025-02-04 11:05:00,109.27,109.28,109.18,109.25,2089.0,108.543,108.5529,108.4536,108.5231,2089.0
2025-02-04 11:10:00,109.25,109.25,109.09,109.12,9796.0,108.5231,108.5231,108.3642,108.394,9796.0
2025-02-04 11:15:00,109.15,109.33,109.13,109.32,11648.0,108.4238,108.6026,108.4039,108.5926,11648.0
2025-02-04 11:20:00,109.33,109.45,109.32,109.33,13898.0,108.6026,108.7218,108.5926,108.6026,13898.0
2025-02-04 11:25:00,109.33,109.47,109.32,109.43,7051.0,108.6026,108.7416,108.5926,108.7019,7051.0
2025-02-04 11:30:00,109.43,109.7,109.36,109.55,24210.0,108.7019,108.9701,108.6324,108.8211,24210.0
2025-02-04 11:35:00,109.53,109.56,109.42,109.42,2319.0,108.8012,108.831,108.692,108.692,2319.0
2025-02-04 11:40:00,109.4,109.55,109.38,109.51,20033.0,108.6721,108.8211,108.6522,108.7814,20033.0
2025-02-04 11:45:00,109.47,109.49,109.34,109.34,4344.0,108.7416,108.7615,108.6125,108.6125,4344.0
2025-02-04 11:50:00,109.38,109.44,109.33,109.43,8084.0,108.6522,108.7118,108.6026,108.7019,8084.0
2025-02-04 11:55:00,109.41,109.47,109.37,109.46,11689.0,108.682,108.7416,108.6423,108.7317,11689.0
2025-02-04 12:00:00,109.46,109.5,109.35,109.41,11733.0,108.7317,108.7714,108.6224,108.682,11733.0
2025-02-04 12:05:00,109.41,109.5,109.39,109.48,7862.0,108.682,108.7714,108.6622,108.7516,7862.0
2025-02-04 12:10:00,109.46,109.47,109.3,109.31,13745.0,108.7317,108.7416,108.5728,108.5827,13745.0
2025-02-04 12:15:00,109.3,109.38,109.15,109.28,24027.0,108.5728,108.6522,108.4238,108.5529,24027.0
2025-02-04 12:20:00,109.3,109.47,109.3,109.44,12383.0,108.5728,108.7416,108.5728,108.7118,12383.0
2025-02-04 12:25:00,109.44,109.46,109.17,109.18,7938.0,108.7118,108.7317,108.4436,108.4536,7938.0
2025-02-04 12:30:00,109.2,109.23,109.03,109.09,10992.0,108.4734,108.5032,108.3046,108.3642,10992.0
2025-02-04 12:35:00,109.13,109.19,109.11,109.17,3721.0,108.4039,108.4635,108.384,108.4436,3721.0
2025-02-04 12:40:00,109.21,109.28,109.12,109.26,8410.0,108.4834,108.5529,108.394,108.533,8410.0
2025-02-04 12:45:00,109.22,109.34,109.18,109.34,14571.0,108.4933,108.6125,108.4536,108.6125,14571.0
2025-02-04 12:50:00,109.31,109.35,109.21,109.23,2754.0,108.5827,108.6224,108.4834,108.5032,2754.0
2025-02-04 12:55:00,109.25,109.36,109.25,109.35,4352.0,108.5231,108.6324,108.5231,108.6224,4352.0
2025-02-04 13:00:00,109.35,109.43,109.28,109.42,7164.0,108.6224,108.7019,108.5529,108.692,7164.0
2025-02-04 13:05:00,109.41,109.41,109.17,109.17,5960.0,108.682,108.682,108.4436,108.4436,5960.0
2025-02-04 13:10:00,109.23,109.32,109.15,109.19,5429.0,108.5032,108.5926,108.4238,108.4635,5429.0
2025-02-04 13:15:00,109.18,109.19,109.03,109.14,6451.0,108.4536,108.4635,108.3046,108.4138,6451.0
2025-02-04 13:20:00,109.13,109.16,109.09,109.12,4955.0,108.4039,108.4337,108.3642,108.394,4955.0
2025-02-04 13:25:00,109.13,109.2,109.04,109.08,32861.0,108.4039,108.4734,108.3145,108.3542,32861.0
2025-02-04 13:30:00,109.05,109.16,109.01,109.03,10165.0,108.3244,108.4337,108.2847,108.3046,10165.0
2025-02-04 13:35:00,109.03,109.03,108.72,108.72,7326.0,108.3046,108.3046,107.9966,107.9966,7326.0
2025-02-04 13:40:00,108.66,108.78,108.66,108.73,12164.0,107.937,108.0562,107.937,108.0066,12164.0
2025-02-04 13:45:00,108.73,108.79,108.73,108.74,4432.0,108.0066,108.0662,108.0066,108.0165,4432.0
2025-02-04 13:50:00,108.74,108.86,108.74,108.84,9382.0,108.0165,108.1357,108.0165,108.1158,9382.0
2025-02-04 13:55:00,108.84,108.85,108.75,108.8,5352.0,108.1158,108.1258,108.0264,108.0761,5352.0
2025-02-04 14:00:00,108.8,108.98,108.78,108.91,8154.0,108.0761,108.2549,108.0562,108.1854,8154.0
2025-02-04 14:05:00,108.91,109.02,108.91,109.01,9603.0,108.1854,108.2946,108.1854,108.2847,9603.0
2025-02-04 14:10:00,109.01,109.07,108.99,109.07,4717.0,108.2847,108.3443,108.2648,108.3443,4717.0
2025-02-04 14:15:00,109.04,109.06,108.99,109.01,9561.0,108.3145,108.3344,108.2648,108.2847,9561.0
2025-02-04 14:20:00,109.03,109.09,108.99,109.08,11335.0,108.3046,108.3642,108.2648,108.3542,11335.0
2025-02-04 14:25:00,109.06,109.09,108.98,109.0,5991.0,108.3344,108.3642,108.2549,108.2748,5991.0
2025-02-04 14:30:00,109.02,109.12,108.99,109.11,5689.0,108.2946,108.394,108.2648,108.384,5689.0
2025-02-04 14:35:00,109.12,109.12,109.01,109.01,4044.0,108.394,108.394,108.2847,108.2847,4044.0
2025-02-04 14:40:00,109.01,109.14,109.01,109.12,5207.0,108.2847,108.4138,108.2847,108.394,5207.0
2025-02-04 14:45:00,109.12,109.15,109.01,109.01,5337.0,108.394,108.4238,108.2847,108.2847,5337.0
2025-02-04 14:50:00,109.02,109.11,109.02,109.08,6694.0,108.2946,108.384,108.2946,108.3542,6694.0
2025-02-04 14:55:00,109.06,109.09,108.89,108.93,12259.0,108.3344,108.3642,108.1655,108.2052,12259.0
2025-02-04 15:00:00,108.93,108.97,108.8,108.89,14511.0,108.2052,108.245,108.0761,108.1655,14511.0
2025-02-04 15:05:00,108.93,108.97,108.79,108.82,9391.0,108.2052,108.245,108.0662,108.096,9391.0
2025-02-04 15:10:00,108.81,108.87,108.78,108.82,8755.0,108.086,108.1456,108.0562,108.096,8755.0
2025-02-04 15:15:00,108.82,108.82,108.56,108.59,18170.0,108.096,108.096,107.8377,107.8675,18170.0
2025-02-04 15:20:00,108.61,108.65,108.54,108.54,15705.0,107.8874,107.9271,107.8178,107.8178,15705.0
2025-02-04 15:25:00,108.54,108.62,108.48,108.48,10626.0,107.8178,107.8973,107.7582,107.7582,10626.0
2025-02-04 15:30:00,108.52,108.58,108.47,108.54,15451.0,107.798,107.8576,107.7483,107.8178,15451.0
2025-02-04 15:35:00,108.56,108.61,108.46,108.59,16728.0,107.8377,107.8874,107.7384,107.8675,16728.0
2025-02-04 15:40:00,108.59,108.62,108.46,108.46,23960.0,107.8675,107.8973,107.7384,107.7384,23960.0
2025-02-04 15:45:00,108.48,108.64,108.48,108.63,19854.0,107.7582,107.9172,107.7582,107.9072,19854.0
2025-02-04 15:50:00,108.6,108.84,108.58,108.8,47359.0,107.8774,108.1158,107.8576,108.0761,47359.0
2025-02-04 15:55:00,108.76,108.76,108.42,108.5,136256.0,108.0364,108.0364,107.6986,107.7781,136256.0
2025-02-05 09:30:00,108.01,108.21,106.04,106.04,58358.0,107.2913,107.49,105.3345,105.3345,58358.0
2025-02-05 09:35:00,106.09,106.12,105.18,105.67,57444.0,105.3841,105.4139,104.4802,104.9669,57444.0
2025-02-05 09:40:00,105.66,105.95,105.38,105.95,26764.0,104.957,105.2451,104.6788,105.2451,26764.0
2025-02-05 09:45:00,105.92,106.19,105.76,105.9,21262.0,105.2153,105.4835,105.0563,105.1954,21262.0
2025-02-05 09:50:00,105.9,106.1,105.69,106.06,29031.0,105.1954,105.3941,104.9868,105.3543,29031.0
2025-02-05 09:55:00,106.05,106.06,105.86,106.06,15077.0,105.3444,105.3543,105.1557,105.3543,15077.0
2025-02-05 10:00:00,106.09,106.35,105.8,105.9,28029.0,105.3841,105.6424,105.0961,105.1954,28029.0
2025-02-05 10:05:00,105.97,106.47,105.88,106.4,20355.0,105.2649,105.7616,105.1755,105.6921,20355.0
2025-02-05 10:10:00,106.4,106.5,106.05,106.32,8754.0,105.6921,105.7914,105.3444,105.6126,8754.0
2025-02-05 10:15:00,106.31,106.41,106.26,106.41,6010.0,105.6027,105.702,105.553,105.702,6010.0
2025-02-05 10:20:00,106.43,106.5,106.3,106.46,6763.0,105.7219,105.7914,105.5927,105.7517,6763.0
2025-02-05 10:25:00,106.45,106.56,106.44,106.53,5576.0,105.7417,105.851,105.7318,105.8212,5576.0
2025-02-05 10:30:00,106.47,106.58,106.38,106.46,10960.0,105.7616,105.8709,105.6722,105.7517,10960.0
2025-02-05 10:35:00,106.48,106.52,106.37,106.42,4822.0,105.7715,105.8113,105.6623,105.7119,4822.0
2025-02-05 10:40:00,106.51,106.62,106.48,106.55,6860.0,105.8013,105.9106,105.7715,105.8411,6860.0
2025-02-05 10:45:00,106.6,106.64,106.5,106.61,5924.0,105.8907,105.9305,105.7914,105.9007,5924.0
2025-02-05 10:50:00,106.58,106.69,106.56,106.68,6803.0,105.8709,105.9801,105.851,105.9702,6803.0
2025-02-05 10:55:00,106.64,106.82,106.62,106.78,10519.0,105.9305,106.1093,105.9106,106.0695,10519.0
2025-02-05 11:00:00,106.8,106.83,106.73,106.82,5021.0,106.0894,106.1192,106.0199,106.1093,5021.0
2025-02-05 11:05:00,106.82,106.89,106.74,106.84,9985.0,106.1093,106.1788,106.0298,106.1291,9985.0
2025-02-05 11:10:00,106.85,106.89,106.63,106.63,7016.0,106.1391,106.1788,105.9205,105.9205,7016.0
2025-02-05 11:15:00,106.63,106.63,106.5,106.54,7994.0,105.9205,105.9205,105.7914,105.8311,7994.0
2025-02-05 11:20:00,106.54,106.62,106.53,106.61,12404.0,105.8311,105.9106,105.8212,105.9007,12404.0
2025-02-05 11:25:00,106.62,106.63,106.55,106.6,1900.0,105.9106,105.9205,105.8411,105.8907,1900.0
2025-02-05 11:30:00,106.6,106.74,106.6,106.67,6335.0,105.8907,106.0298,105.8907,105.9603,6335.0
2025-02-05 11:35:00,106.72,106.72,106.56,106.62,3498.0,106.0099,106.0099,105.851,105.9106,3498.0
2025-02-05 11:40:00,106.6,106.74,106.54,106.73,6741.0,105.8907,106.0298,105.8311,106.0199,6741.0
2025-02-05 11:45:00,106.71,107.0,106.69,106.95,21842.0,106.0,106.2881,105.9801,106.2384,21842.0
2025-02-05 11:50:00,106.98,107.09,106.87,107.08,7375.0,106.2682,106.3775,106.1589,106.3675,7375.0
2025-02-05 11:55:00,107.0,107.07,106.96,107.07,3762.0,106.2881,106.3576,106.2483,106.3576,3762.0
2025-02-05 12:00:00,107.06,107.09,106.91,106.96,6610.0,106.3477,106.3775,106.1987,106.2483,6610.0
2025-02-05 12:05:00,106.97,107.02,106.93,107.02,2424.0,106.2583,106.3079,106.2185,106.3079,2424.0
2025-02-05 12:10:00,107.04,107.11,106.97,107.06,7338.0,106.3278,106.3973,106.2583,106.3477,7338.0
2025-02-05 12:15:00,107.06,107.11,106.99,107.02,7027.0,106.3477,106.3973,106.2781,106.3079,7027.0
2025-02-05 12:20:00,107.03,107.15,106.99,107.08,13036.0,106.3179,106.4371,106.2781,106.3675,13036.0
2025-02-05 12:25:00,107.1,107.19,107.1,107.13,1519.0,106.3874,106.4768,106.3874,106.4172,1519.0
2025-02-05 12:30:00,107.11,107.16,107.05,107.05,9520.0,106.3973,106.447,106.3377,106.3377,9520.0
2025-02-05 12:35:00,107.02,107.08,106.87,106.9,4328.0,106.3079,106.3675,106.1589,106.1887,4328.0
2025-02-05 12:40:00,106.91,106.92,106.82,106.87,2661.0,106.1987,106.2086,106.1093,106.1589,2661.0
2025-02-05 12:45:00,106.88,107.0,106.86,107.0,2393.0,106.1689,106.2881,106.149,106.2881,2393.0
2025-02-05 12:50:00,106.99,107.05,106.97,107.02,2630.0,106.2781,106.3377,106.2583,106.3079,2630.0
2025-02-05 12:55:00,106.97,107.02,106.93,106.96,3675.0,106.2583,106.3079,106.2185,106.2483,3675.0
2025-02-05 13:00:00,106.96,107.03,106.87,107.01,11547.0,106.2483,106.3179,106.1589,106.298,11547.0
2025-02-05 13:05:00,107.02,107.12,106.82,107.12,27053.0,106.3079,106.4073,106.1093,106.4073,27053.0
2025-02-05 13:10:00,107.12,107.13,106.93,107.0,4598.0,106.4073,106.4172,106.2185,106.2881,4598.0
2025-02-05 13:15:00,107.03,107.06,106.97,107.03,2395.0,106.3179,106.3477,106.2583,106.3179,2395.0
2025-02-05 13:20:00,107.01,107.19,107.01,107.06,10756.0,106.298,106.4768,106.298,106.3477,10756.0
2025-02-05 13:25:00,107.1,107.1,107.0,107.04,3507.0,106.3874,106.3874,106.2881,106.3278,3507.0
2025-02-05 13:30:00,107.0,107.07,106.96,107.02,14438.0,106.2881,106.3576,106.2483,106.3079,14438.0
2025-02-05 13:35:00,106.99,107.03,106.93,106.98,5194.0,106.2781,106.3179,106.2185,106.2682,5194.0
2025-02-05 13:40:00,106.98,107.08,106.95,107.04,9837.0,106.2682,106.3675,106.2384,106.3278,9837.0
2025-02-05 13:45:00,107.0,107.08,106.97,107.08,8454.0,106.2881,106.3675,106.2583,106.3675,8454.0
2025-02-05 13:50:00,107.08,107.11,107.05,107.09,7222.0,106.3675,106.3973,106.3377,106.3775,7222.0
2025-02-05 13:55:00,107.09,107.09,106.91,106.95,4845.0,106.3775,106.3775,106.1987,106.2384,4845.0
2025-02-05 14:00:00,106.94,106.99,106.93,106.95,5350.0,106.2285,106.2781,106.2185,106.2384,5350.0
2025-02-05 14:05:00,106.94,107.06,106.91,107.06,11959.0,106.2285,106.3477,106.1987,106.3477,11959.0
2025-02-05 14:10:00,107.04,107.09,106.96,107.09,5102.0,106.3278,106.3775,106.2483,106.3775,5102.0
2025-02-05 14:15:00,107.07,107.09,107.04,107.09,3134.0,106.3576,106.3775,106.3278,106.3775,3134.0
2025-02-05 14:20:00,107.09,107.27,107.08,107.27,16888.0,106.3775,106.5563,106.3675,106.5563,16888.0
2025-02-05 14:25:00,107.27,107.28,107.16,107.17,12651.0,106.5563,106.5662,106.447,106.4569,12651.0
2025-02-05 14:30:00,107.16,107.21,107.15,107.21,4220.0,106.447,106.4967,106.4371,106.4967,4220.0
2025-02-05 14:35:00,107.19,107.4,107.14,107.38,25434.0,106.4768,106.6854,106.4271,106.6655,25434.0
2025-02-05 14:40:00,107.37,107.4,107.29,107.37,5022.0,106.6556,106.6854,106.5761,106.6556,5022.0
2025-02-05 14:45:00,107.38,107.4,107.22,107.27,7514.0,106.6655,106.6854,106.5066,106.5563,7514.0
2025-02-05 14:50:00,107.27,107.34,107.25,107.28,7084.0,106.5563,106.6258,106.5364,106.5662,7084.0
2025-02-05 14:55:00,107.28,107.28,107.15,107.23,9942.0,106.5662,106.5662,106.4371,106.5165,9942.0
2025-02-05 15:00:00,107.22,107.37,107.21,107.32,9179.0,106.5066,106.6556,106.4967,106.6059,9179.0
2025-02-05 15:05:00,107.34,107.37,107.3,107.3,8771.0,106.6258,106.6556,106.5861,106.5861,8771.0
2025-02-05 15:10:00,107.3,107.37,107.3,107.37,15785.0,106.5861,106.6556,106.5861,106.6556,15785.0
2025-02-05 15:15:00,107.36,107.38,107.29,107.33,7416.0,106.6457,106.6655,106.5761,106.6159,7416.0
2025-02-05 15:20:00,107.34,107.38,107.32,107.34,7223.0,106.6258,106.6655,106.6059,106.6258,7223.0
2025-02-05 15:25:00,107.33,107.33,107.1,107.12,10155.0,106.6159,106.6159,106.3874,106.4073,10155.0
2025-02-05 15:30:00,107.1,107.19,107.1,107.16,11449.0,106.3874,106.4768,106.3874,106.447,11449.0
2025-02-05 15:35:00,107.15,107.31,107.12,107.24,10074.0,106.4371,106.596,106.4073,106.5265,10074.0
2025-02-05 15:40:00,107.24,107.27,107.19,107.27,7342.0,106.5265,106.5563,106.4768,106.5563,7342.0
2025-02-05 15:45:00,107.29,107.34,107.24,107.33,10245.0,106.5761,106.6258,106.5265,106.6159,10245.0
2025-02-05 15:50:00,107.31,107.34,107.1,107.18,22656.0,106.596,106.6258,106.3874,106.4669,22656.0
2025-02-05 15:55:00,107.15,107.15,106.89,107.01,120248.0,106.4371,106.4371,106.1788,106.298,120248.0
2025-02-06 09:30:00,107.64,107.99,107.61,107.75,27172.0,106.9238,107.2715,106.894,107.0331,27172.0
2025-02-06 09:35:00,107.75,107.87,107.45,107.47,4945.0,107.0331,107.1523,106.7351,106.7549,4945.0
2025-02-06 09:40:00,107.5,107.52,107.31,107.42,3435.0,106.7847,106.8046,106.596,106.7053,3435.0
2025-02-06 09:45:00,107.49,107.85,107.48,107.58,5921.0,106.7748,107.1324,106.7649,106.8642,5921.0
2025-02-06 09:50:00,107.58,107.62,107.35,107.35,3780.0,106.8642,106.9039,106.6357,106.6357,3780.0
2025-02-06 09:55:00,107.33,107.33,107.08,107.14,4910.0,106.6159,106.6159,106.3675,106.4271,4910.0
2025-02-06 10:00:00,107.17,107.32,107.12,107.12,6190.0,106.4569,106.6059,106.4073,106.4073,6190.0
2025-02-06 10:05:00,107.16,107.31,107.08,107.3,7719.0,106.447,106.596,106.3675,106.5861,7719.0
2025-02-06 10:10:00,107.35,107.35,107.25,107.28,2413.0,106.6357,106.6357,106.5364,106.5662,2413.0
2025-02-06 10:15:00,107.28,107.28,107.09,107.11,3734.0,106.5662,106.5662,106.3775,106.3973,3734.0
2025-02-06 10:20:00,107.15,107.23,107.1,107.23,3186.0,106.4371,106.5165,106.3874,106.5165,3186.0
2025-02-06 10:25:00,107.18,107.26,107.04,107.12,6027.0,106.4669,106.5463,106.3278,106.4073,6027.0
2025-02-06 10:30:00,107.12,107.14,107.04,107.07,1458.0,106.4073,106.4271,106.3278,106.3576,1458.0
2025-02-06 10:35:00,107.1,107.2,107.01,107.05,9247.0,106.3874,106.4867,106.298,106.3377,9247.0
2025-02-06 10:40:00,107.03,107.09,106.98,106.98,2287.0,106.3179,106.3775,106.2682,106.2682,2287.0
2025-02-06 10:45:00,106.99,107.05,106.88,107.03,11217.0,106.2781,106.3377,106.1689,106.3179,11217.0
2025-02-06 10:50:00,107.07,107.17,107.07,107.11,2581.0,106.3576,106.4569,106.3576,106.3973,2581.0
2025-02-06 10:55:00,107.11,107.17,107.02,107.06,6291.0,106.3973,106.4569,106.3079,106.3477,6291.0
2025-02-06 11:00:00,107.05,107.15,107.0,107.14,5784.0,106.3377,106.4371,106.2881,106.4271,5784.0
2025-02-06 11:05:00,107.14,107.19,107.11,107.19,3889.0,106.4271,106.4768,106.3973,106.4768,3889.0
2025-02-06 11:10:00,107.2,107.32,107.17,107.32,6595.0,106.4867,106.6059,106.4569,106.6059,6595.0
2025-02-06 11:15:00,107.36,107.36,107.27,107.32,4564.0,106.6457,106.6457,106.5563,106.6059,4564.0
2025-02-06 11:20:00,107.33,107.33,107.14,107.22,2282.0,106.6159,106.6159,106.4271,106.5066,2282.0
2025-02-06 11:25:00,107.22,107.26,107.2,107.21,2253.0,106.5066,106.5463,106.4867,106.4967,2253.0
2025-02-06 11:30:00,107.2,107.32,107.17,107.26,4175.0,106.4867,106.6059,106.4569,106.5463,4175.0
2025-02-06 11:35:00,107.27,107.31,107.21,107.22,1959.0,106.5563,106.596,106.4967,106.5066,1959.0
2025-02-06 11:40:00,107.28,107.28,107.23,107.27,2355.0,106.5662,106.5662,106.5165,106.5563,2355.0
2025-02-06 11:45:00,107.19,107.21,107.14,107.2,1200.0,106.4768,106.4967,106.4271,106.4867,1200.0
2025-02-06 11:50:00,107.22,107.43,107.21,107.4,5691.0,106.5066,106.7152,106.4967,106.6854,5691.0
2025-02-06 11:55:00,107.41,107.52,107.4,107.5,11961.0,106.6953,106.8046,106.6854,106.7847,11961.0
2025-02-06 12:00:00,107.46,107.69,107.46,107.69,3661.0,106.745,106.9735,106.745,106.9735,3661.0
2025-02-06 12:05:00,107.73,107.79,107.64,107.68,6881.0,107.0132,107.0728,106.9238,106.9635,6881.0
2025-02-06 12:10:00,107.68,107.68,107.53,107.59,3969.0,106.9635,106.9635,106.8145,106.8741,3969.0
2025-02-06 12:15:00,107.59,107.71,107.49,107.7,10120.0,106.8741,106.9933,106.7748,106.9834,10120.0
2025-02-06 12:20:00,107.73,108.14,107.73,107.93,52507.0,107.0132,107.4205,107.0132,107.2119,52507.0
2025-02-06 12:25:00,107.93,107.93,107.86,107.86,1556.0,107.2119,107.2119,107.1423,107.1423,1556.0
2025-02-06 12:30:00,107.86,107.88,107.82,107.88,1580.0,107.1423,107.1622,107.1026,107.1622,1580.0
2025-02-06 12:35:00,107.93,107.95,107.91,107.91,1100.0,107.2119,107.2317,107.192,107.192,1100.0
2025-02-06 12:40:00,107.94,108.06,107.94,107.98,2656.0,107.2218,107.341,107.2218,107.2615,2656.0
2025-02-06 12:45:00,107.98,108.1,107.94,108.07,9824.0,107.2615,107.3807,107.2218,107.3509,9824.0
2025-02-06 12:50:00,108.13,108.24,108.13,108.23,3529.0,107.4105,107.5198,107.4105,107.5099,3529.0
2025-02-06 12:55:00,108.25,108.29,108.2,108.27,9500.0,107.5297,107.5695,107.4801,107.5496,9500.0
2025-02-06 13:00:00,108.27,108.28,108.16,108.16,2850.0,107.5496,107.5595,107.4403,107.4403,2850.0
2025-02-06 13:05:00,108.16,108.19,108.0,108.04,3852.0,107.4403,107.4701,107.2814,107.3211,3852.0
2025-02-06 13:10:00,108.07,108.15,108.0,108.0,6326.0,107.3509,107.4304,107.2814,107.2814,6326.0
2025-02-06 13:15:00,108.01,108.14,108.0,108.14,5267.0,107.2913,107.4205,107.2814,107.4205,5267.0
2025-02-06 13:20:00,108.14,108.16,108.03,108.08,4627.0,107.4205,107.4403,107.3112,107.3609,4627.0
2025-02-06 13:25:00,108.08,108.13,108.05,108.1,2764.0,107.3609,107.4105,107.3311,107.3807,2764.0
2025-02-06 13:30:00,108.08,108.11,108.0,108.07,2300.0,107.3609,107.3907,107.2814,107.3509,2300.0
2025-02-06 13:35:00,108.06,108.06,107.99,108.0,4000.0,107.341,107.341,107.2715,107.2814,4000.0
2025-02-06 13:40:00,107.98,108.06,107.93,107.96,3900.0,107.2615,107.341,107.2119,107.2417,3900.0
2025-02-06 13:45:00,107.84,107.86,107.82,107.86,2093.0,107.1225,107.1423,107.1026,107.1423,2093.0
2025-02-06 13:50:00,107.86,107.86,107.7,107.72,3335.0,107.1423,107.1423,106.9834,107.0033,3335.0
2025-02-06 13:55:00,107.73,107.73,107.7,107.71,2976.0,107.0132,107.0132,106.9834,106.9933,2976.0
2025-02-06 14:00:00,107.71,107.8,107.69,107.74,3396.0,106.9933,107.0827,106.9735,107.0231,3396.0
2025-02-06 14:05:00,107.73,107.74,107.67,107.7,2525.0,107.0132,107.0231,106.9536,106.9834,2525.0
2025-02-06 14:10:00,107.68,107.68,107.57,107.57,2289.0,106.9635,106.9635,106.8543,106.8543,2289.0
2025-02-06 14:15:00,107.55,107.55,107.49,107.5,6120.0,106.8344,106.8344,106.7748,106.7847,6120.0
2025-02-06 14:20:00,107.51,107.52,107.39,107.4,2737.0,106.7947,106.8046,106.6755,106.6854,2737.0
2025-02-06 14:25:00,107.36,107.36,107.15,107.17,3316.0,106.6457,106.6457,106.4371,106.4569,3316.0
2025-02-06 14:30:00,107.15,107.15,106.95,107.04,4750.0,106.4371,106.4371,106.2384,106.3278,4750.0
2025-02-06 14:35:00,106.96,107.11,106.92,107.11,3931.0,106.2483,106.3973,106.2086,106.3973,3931.0
2025-02-06 14:40:00,107.05,107.05,107.0,107.03,1715.0,106.3377,106.3377,106.2881,106.3179,1715.0
2025-02-06 14:45:00,107.05,107.25,107.04,107.24,8523.0,106.3377,106.5364,106.3278,106.5265,8523.0
2025-02-06 14:50:00,107.25,107.44,107.25,107.41,16089.0,106.5364,106.7251,106.5364,106.6953,16089.0
2025-02-06 14:55:00,107.41,107.45,107.28,107.29,10041.0,106.6953,106.7351,106.5662,106.5761,10041.0
2025-02-06 15:00:00,107.24,107.32,107.24,107.32,2707.0,106.5265,106.6059,106.5265,106.6059,2707.0
2025-02-06 15:05:00,107.34,107.4,107.32,107.38,2270.0,106.6258,106.6854,106.6059,106.6655,2270.0
2025-02-06 15:10:00,107.38,107.38,107.28,107.3,5788.0,106.6655,106.6655,106.5662,106.5861,5788.0
2025-02-06 15:15:00,107.34,107.42,107.29,107.35,5531.0,106.6258,106.7053,106.5761,106.6357,5531.0
2025-02-06 15:20:00,107.31,107.42,107.31,107.42,8429.0,106.596,106.7053,106.596,106.7053,8429.0
2025-02-06 15:25:00,107.43,107.43,107.33,107.37,6945.0,106.7152,106.7152,106.6159,106.6556,6945.0
2025-02-06 15:30:00,107.36,107.48,107.36,107.48,2352.0,106.6457,106.7649,106.6457,106.7649,2352.0
2025-02-06 15:35:00,107.48,107.55,107.46,107.55,5450.0,106.7649,106.8344,106.745,106.8344,5450.0
2025-02-06 15:40:00,107.54,107.58,107.5,107.56,6806.0,106.8245,106.8642,106.7847,106.8443,6806.0
2025-02-06 15:45:00,107.56,107.73,107.54,107.73,7291.0,106.8443,107.0132,106.8245,107.0132,7291.0
2025-02-06 15:50:00,107.69,107.81,107.6,107.68,28676.0,106.9735,107.0927,106.8841,106.9635,28676.0
2025-02-06 15:55:00,107.68,107.76,107.6,107.69,56023.0,106.9635,107.043,106.8841,106.9735,56023.0
2025-02-07 09:30:00,107.76,107.76,107.25,107.53,23738.0,107.043,107.043,106.5364,106.8145,23738.0
2025-02-07 09:35:00,107.59,107.69,107.25,107.37,4900.0,106.8741,106.9735,106.5364,106.6556,4900.0
2025-02-07 09:40:00,107.23,107.33,107.11,107.33,7769.0,106.5165,106.6159,106.3973,106.6159,7769.0
2025-02-07 09:45:00,107.41,107.67,107.35,107.63,3563.0,106.6953,106.9536,106.6357,106.9139,3563.0
2025-02-07 09:50:00,107.69,107.7,107.65,107.68,1754.0,106.9735,106.9834,106.9337,106.9635,1754.0
2025-02-07 09:55:00,107.75,108.11,107.73,108.11,4695.0,107.0331,107.3907,107.0132,107.3907,4695.0
2025-02-07 10:00:00,107.94,107.94,107.25,107.37,13190.0,107.2218,107.2218,106.5364,106.6556,13190.0
2025-02-07 10:05:00,107.37,107.54,107.16,107.54,7264.0,106.6556,106.8245,106.447,106.8245,7264.0
2025-02-07 10:10:00,107.43,107.51,107.28,107.37,5701.0,106.7152,106.7947,106.5662,106.6556,5701.0
2025-02-07 10:15:00,107.26,107.46,107.23,107.46,2617.0,106.5463,106.745,106.5165,106.745,2617.0
2025-02-07 10:20:00,107.48,107.56,107.31,107.43,3000.0,106.7649,106.8443,106.596,106.7152,3000.0
2025-02-07 10:25:00,107.48,107.48,107.14,107.16,5340.0,106.7649,106.7649,106.4271,106.447,5340.0
2025-02-07 10:30:00,107.09,107.19,107.04,107.16,6734.0,106.3775,106.4768,106.3278,106.447,6734.0
2025-02-07 10:35:00,107.17,107.18,106.92,106.94,6657.0,106.4569,106.4669,106.2086,106.2285,6657.0
2025-02-07 10:40:00,106.94,107.06,106.9,107.06,5797.0,106.2285,106.3477,106.1887,106.3477,5797.0
2025-02-07 10:45:00,107.05,107.05,106.87,106.91,2946.0,106.3377,106.3377,106.1589,106.1987,2946.0
2025-02-07 10:50:00,106.91,107.04,106.32,106.37,13356.0,106.1987,106.3278,105.6126,105.6623,13356.0
2025-02-07 10:55:00,106.49,106.56,106.31,106.49,2591.0,105.7815,105.851,105.6027,105.7815,2591.0
2025-02-07 11:00:00,106.5,106.55,106.42,106.52,2495.0,105.7914,105.8411,105.7119,105.8113,2495.0
2025-02-07 11:05:00,106.53,106.83,106.46,106.74,8802.0,105.8212,106.1192,105.7517,106.0298,8802.0
2025-02-07 11:10:00,106.74,106.79,106.57,106.72,6186.0,106.0298,106.0795,105.8609,106.0099,6186.0
2025-02-07 11:15:00,106.66,107.1,106.66,107.0,4705.0,105.9503,106.3874,105.9503,106.2881,4705.0
2025-02-07 11:20:00,107.06,107.11,106.68,106.68,2050.0,106.3477,106.3973,105.9702,105.9702,2050.0
2025-02-07 11:25:00,106.61,106.64,106.4,106.41,4100.0,105.9007,105.9305,105.6921,105.702,4100.0
2025-02-07 11:30:00,106.44,106.57,106.43,106.54,10681.0,105.7318,105.8609,105.7219,105.8311,10681.0
2025-02-07 11:35:00,106.51,106.56,106.36,106.55,7317.0,105.8013,105.851,105.6523,105.8411,7317.0
2025-02-07 11:40:00,106.54,106.64,106.5,106.55,4581.0,105.8311,105.9305,105.7914,105.8411,4581.0
2025-02-07 11:45:00,106.51,106.64,106.47,106.59,1825.0,105.8013,105.9305,105.7616,105.8808,1825.0
2025-02-07 11:50:00,106.64,106.69,106.52,106.58,5351.0,105.9305,105.9801,105.8113,105.8709,5351.0
2025-02-07 11:55:00,106.51,106.83,106.51,106.69,9989.0,105.8013,106.1192,105.8013,105.9801,9989.0
2025-02-07 12:00:00,106.63,106.76,106.57,106.74,5105.0,105.9205,106.0497,105.8609,106.0298,5105.0
2025-02-07 12:05:00,106.71,107.03,106.67,107.0,4835.0,106.0,106.3179,105.9603,106.2881,4835.0
2025-02-07 12:10:00,106.87,107.08,106.77,107.04,2985.0,106.1589,106.3675,106.0596,106.3278,2985.0
2025-02-07 12:15:00,107.01,107.01,106.54,106.55,4901.0,106.298,106.298,105.8311,105.8411,4901.0
2025-02-07 12:20:00,106.67,106.74,106.56,106.58,6761.0,105.9603,106.0298,105.851,105.8709,6761.0
2025-02-07 12:25:00,106.54,106.71,106.53,106.61,4920.0,105.8311,106.0,105.8212,105.9007,4920.0
2025-02-07 12:30:00,106.62,106.63,106.49,106.52,2180.0,105.9106,105.9205,105.7815,105.8113,2180.0
2025-02-07 12:35:00,106.59,106.67,106.56,106.64,2212.0,105.8808,105.9603,105.851,105.9305,2212.0
2025-02-07 12:40:00,106.64,106.65,106.58,106.6,3566.0,105.9305,105.9404,105.8709,105.8907,3566.0
2025-02-07 12:45:00,106.63,106.71,106.6,106.7,2805.0,105.9205,106.0,105.8907,105.9901,2805.0
2025-02-07 12:50:00,106.72,106.73,106.6,106.62,5121.0,106.0099,106.0199,105.8907,105.9106,5121.0
2025-02-07 12:55:00,106.59,106.69,106.57,106.63,6268.0,105.8808,105.9801,105.8609,105.9205,6268.0
2025-02-07 13:00:00,106.61,106.7,106.61,106.63,3724.0,105.9007,105.9901,105.9007,105.9205,3724.0
2025-02-07 13:05:00,106.61,106.72,106.61,106.67,2157.0,105.9007,106.0099,105.9007,105.9603,2157.0
2025-02-07 13:10:00,106.65,106.74,106.65,106.7,1800.0,105.9404,106.0298,105.9404,105.9901,1800.0
2025-02-07 13:15:00,106.74,106.75,106.67,106.67,1800.0,106.0298,106.0397,105.9603,105.9603,1800.0
2025-02-07 13:20:00,106.67,106.69,106.57,106.59,1957.0,105.9603,105.9801,105.8609,105.8808,1957.0
2025-02-07 13:25:00,106.58,106.65,106.49,106.51,2639.0,105.8709,105.9404,105.7815,105.8013,2639.0
2025-02-07 13:30:00,106.51,106.57,106.5,106.56,2284.0,105.8013,105.8609,105.7914,105.851,2284.0
2025-02-07 13:35:00,106.6,106.6,106.45,106.45,1800.0,105.8907,105.8907,105.7417,105.7417,1800.0
2025-02-07 13:40:00,106.43,106.43,106.22,106.24,2479.0,105.7219,105.7219,105.5133,105.5331,2479.0
2025-02-07 13:45:00,106.24,106.29,106.23,106.28,4048.0,105.5331,105.5828,105.5232,105.5729,4048.0
2025-02-07 13:50:00,106.3,106.3,106.17,106.19,4687.0,105.5927,105.5927,105.4636,105.4835,4687.0
2025-02-07 13:55:00,106.17,106.21,106.11,106.11,2913.0,105.4636,105.5033,105.404,105.404,2913.0
2025-02-07 14:00:00,106.12,106.46,106.12,106.44,12540.0,105.4139,105.7517,105.4139,105.7318,12540.0
2025-02-07 14:05:00,106.43,106.44,106.32,106.33,6489.0,105.7219,105.7318,105.6126,105.6225,6489.0
2025-02-07 14:10:00,106.32,106.34,106.23,106.26,3571.0,105.6126,105.6325,105.5232,105.553,3571.0
2025-02-07 14:15:00,106.26,106.42,106.25,106.31,4264.0,105.553,105.7119,105.5431,105.6027,4264.0
2025-02-07 14:20:00,106.29,106.32,106.19,106.25,6649.0,105.5828,105.6126,105.4835,105.5431,6649.0
2025-02-07 14:25:00,106.25,106.26,106.2,106.21,3006.0,105.5431,105.553,105.4934,105.5033,3006.0
2025-02-07 14:30:00,106.19,106.23,106.1,106.15,24834.0,105.4835,105.5232,105.3941,105.4437,24834.0
2025-02-07 14:35:00,106.13,106.22,106.09,106.21,7363.0,105.4239,105.5133,105.3841,105.5033,7363.0
2025-02-07 14:40:00,106.23,106.27,106.19,106.27,5309.0,105.5232,105.5629,105.4835,105.5629,5309.0
2025-02-07 14:45:00,106.26,106.26,106.15,106.26,4177.0,105.553,105.553,105.4437,105.553,4177.0
2025-02-07 14:50:00,106.25,106.26,106.07,106.11,7209.0,105.5431,105.553,105.3643,105.404,7209.0
2025-02-07 14:55:00,106.1,106.1,106.01,106.04,6593.0,105.3941,105.3941,105.3047,105.3345,6593.0
2025-02-07 15:00:00,106.04,106.04,105.96,105.96,3853.0,105.3345,105.3345,105.255,105.255,3853.0
2025-02-07 15:05:00,105.97,106.09,105.97,106.06,4218.0,105.2649,105.3841,105.2649,105.3543,4218.0
2025-02-07 15:10:00,106.07,106.1,106.02,106.03,4994.0,105.3643,105.3941,105.3146,105.3245,4994.0
2025-02-07 15:15:00,106.01,106.03,105.97,106.02,3010.0,105.3047,105.3245,105.2649,105.3146,3010.0
2025-02-07 15:20:00,105.96,106.04,105.88,105.9,14708.0,105.255,105.3345,105.1755,105.1954,14708.0
2025-02-07 15:25:00,105.92,105.98,105.91,105.98,2169.0,105.2153,105.2749,105.2053,105.2749,2169.0
2025-02-07 15:30:00,106.0,106.14,105.99,106.14,10812.0,105.2947,105.4338,105.2848,105.4338,10812.0
2025-02-07 15:35:00,106.23,106.29,106.09,106.12,3385.0,105.5232,105.5828,105.3841,105.4139,3385.0
2025-02-07 15:40:00,106.14,106.24,106.13,106.17,2534.0,105.4338,105.5331,105.4239,105.4636,2534.0
2025-02-07 15:45:00,106.2,106.25,106.15,106.22,4559.0,105.4934,105.5431,105.4437,105.5133,4559.0
2025-02-07 15:50:00,106.24,106.3,105.97,106.05,34082.0,105.5331,105.5927,105.2649,105.3444,34082.0
2025-02-07 15:55:00,106.07,106.15,105.92,106.02,119624.0,105.3643,105.4437,105.2153,105.3146,119624.0
2025-02-10 09:30:00,106.83,106.95,106.39,106.44,26835.0,106.1192,106.2384,105.6821,105.7318,26835.0
2025-02-10 09:35:00,106.44,106.46,106.1,106.14,18987.0,105.7318,105.7517,105.3941,105.4338,18987.0
2025-02-10 09:40:00,106.11,106.34,106.11,106.34,17043.0,105.404,105.6325,105.404,105.6325,17043.0
2025-02-10 09:45:00,106.23,106.66,106.23,106.66,2117.0,105.5232,105.9503,105.5232,105.9503,2117.0
2025-02-10 09:50:00,106.64,106.89,106.59,106.68,6420.0,105.9305,106.1788,105.8808,105.9702,6420.0
2025-02-10 09:55:00,106.68,106.85,106.58,106.85,14967.0,105.9702,106.1391,105.8709,106.1391,14967.0
2025-02-10 10:00:00,106.85,106.9,106.74,106.9,9244.0,106.1391,106.1887,106.0298,106.1887,9244.0
2025-02-10 10:05:00,106.95,107.11,106.75,106.8,15573.0,106.2384,106.3973,106.0397,106.0894,15573.0
2025-02-10 10:10:00,106.79,106.87,106.61,106.63,17790.0,106.0795,106.1589,105.9007,105.9205,17790.0
2025-02-10 10:15:00,106.63,106.75,106.57,106.57,7731.0,105.9205,106.0397,105.8609,105.8609,7731.0
2025-02-10 10:20:00,106.57,106.66,106.46,106.61,13060.0,105.8609,105.9503,105.7517,105.9007,13060.0
2025-02-10 10:25:00,106.64,106.73,106.62,106.7,6066.0,105.9305,106.0199,105.9106,105.9901,6066.0
2025-02-10 10:30:00,106.7,106.77,106.61,106.63,6973.0,105.9901,106.0596,105.9007,105.9205,6973.0
2025-02-10 10:35:00,106.66,106.66,106.33,106.33,7357.0,105.9503,105.9503,105.6225,105.6225,7357.0
2025-02-10 10:40:00,106.36,106.36,106.11,106.11,1711.0,105.6523,105.6523,105.404,105.404,1711.0
2025-02-10 10:45:00,106.14,106.24,106.1,106.21,4334.0,105.4338,105.5331,105.3941,105.5033,4334.0
2025-02-10 10:50:00,106.2,106.3,106.19,106.29,1364.0,105.4934,105.5927,105.4835,105.5828,1364.0
2025-02-10 10:55:00,106.3,106.3,106.1,106.12,1358.0,105.5927,105.5927,105.3941,105.4139,1358.0
2025-02-10 11:00:00,106.11,106.13,105.99,106.0,2194.0,105.404,105.4239,105.2848,105.2947,2194.0
2025-02-10 11:05:00,105.96,106.2,105.91,106.17,11114.0,105.255,105.4934,105.2053,105.4636,11114.0
2025-02-10 11:10:00,106.22,106.22,105.98,106.05,11439.0,105.5133,105.5133,105.2749,105.3444,11439.0
2025-02-10 11:15:00,106.06,106.1,105.96,106.01,8677.0,105.3543,105.3941,105.255,105.3047,8677.0
2025-02-10 11:20:00,105.95,105.95,105.85,105.89,2951.0,105.2451,105.2451,105.1457,105.1855,2951.0
2025-02-10 11:25:00,105.86,105.93,105.8,105.89,4474.0,105.1557,105.2252,105.0961,105.1855,4474.0
2025-02-10 11:30:00,105.89,105.91,105.8,105.89,8158.0,105.1855,105.2053,105.0961,105.1855,8158.0
2025-02-10 11:35:00,105.87,105.94,105.85,105.93,3838.0,105.1656,105.2351,105.1457,105.2252,3838.0
2025-02-10 11:40:00,105.95,105.96,105.88,105.9,3708.0,105.2451,105.255,105.1755,105.1954,3708.0
2025-02-10 11:45:00,105.89,106.02,105.88,106.01,4917.0,105.1855,105.3146,105.1755,105.3047,4917.0
2025-02-10 11:50:00,106.03,106.17,106.03,106.15,5660.0,105.3245,105.4636,105.3245,105.4437,5660.0
2025-02-10 11:55:00,106.12,106.17,106.04,106.11,5737.0,105.4139,105.4636,105.3345,105.404,5737.0
2025-02-10 12:00:00,106.14,106.23,106.08,106.08,2228.0,105.4338,105.5232,105.3742,105.3742,2228.0
2025-02-10 12:05:00,106.12,106.12,106.04,106.12,1748.0,105.4139,105.4139,105.3345,105.4139,1748.0
2025-02-10 12:10:00,106.12,106.12,105.99,106.05,3354.0,105.4139,105.4139,105.2848,105.3444,3354.0
2025-02-10 12:15:00,106.03,106.08,105.95,106.02,6305.0,105.3245,105.3742,105.2451,105.3146,6305.0
2025-02-10 12:20:00,106.04,106.09,106.0,106.08,4656.0,105.3345,105.3841,105.2947,105.3742,4656.0
2025-02-10 12:25:00,106.06,106.06,105.96,106.01,3140.0,105.3543,105.3543,105.255,105.3047,3140.0
2025-02-10 12:30:00,106.02,106.08,105.99,106.02,2599.0,105.3146,105.3742,105.2848,105.3146,2599.0
2025-02-10 12:35:00,106.01,106.08,106.01,106.02,4230.0,105.3047,105.3742,105.3047,105.3146,4230.0
2025-02-10 12:40:00,106.02,106.14,105.99,106.04,7835.0,105.3146,105.4338,105.2848,105.3345,7835.0
2025-02-10 12:45:00,106.03,106.1,106.03,106.1,2424.0,105.3245,105.3941,105.3245,105.3941,2424.0
2025-02-10 12:50:00,106.07,106.13,106.05,106.13,2741.0,105.3643,105.4239,105.3444,105.4239,2741.0
2025-02-10 12:55:00,106.13,106.13,106.04,106.08,3049.0,105.4239,105.4239,105.3345,105.3742,3049.0
2025-02-10 13:00:00,106.1,106.14,106.07,106.09,4350.0,105.3941,105.4338,105.3643,105.3841,4350.0
2025-02-10 13:05:00,106.11,106.17,106.09,106.17,4006.0,105.404,105.4636,105.3841,105.4636,4006.0
2025-02-10 13:10:00,106.2,106.31,106.17,106.24,7393.0,105.4934,105.6027,105.4636,105.5331,7393.0
2025-02-10 13:15:00,106.26,106.26,106.12,106.18,2300.0,105.553,105.553,105.4139,105.4735,2300.0
2025-02-10 13:20:00,106.16,106.19,106.1,106.1,3551.0,105.4537,105.4835,105.3941,105.3941,3551.0
2025-02-10 13:25:00,106.14,106.17,106.09,106.11,3061.0,105.4338,105.4636,105.3841,105.404,3061.0
2025-02-10 13:30:00,106.09,106.12,106.05,106.07,2009.0,105.3841,105.4139,105.3444,105.3643,2009.0
2025-02-10 13:35:00,106.07,106.12,106.06,106.09,2077.0,105.3643,105.4139,105.3543,105.3841,2077.0
2025-02-10 13:40:00,106.09,106.27,106.07,106.27,6539.0,105.3841,105.5629,105.3643,105.5629,6539.0
2025-02-10 13:45:00,106.25,106.25,106.17,106.22,3185.0,105.5431,105.5431,105.4636,105.5133,3185.0
2025-02-10 13:50:00,106.28,106.31,106.21,106.23,6583.0,105.5729,105.6027,105.5033,105.5232,6583.0
2025-02-10 13:55:00,106.22,106.27,106.2,106.22,2722.0,105.5133,105.5629,105.4934,105.5133,2722.0
2025-02-10 14:00:00,106.23,106.23,106.12,106.13,9656.0,105.5232,105.5232,105.4139,105.4239,9656.0
2025-02-10 14:05:00,106.1,106.3,106.1,106.28,5238.0,105.3941,105.5927,105.3941,105.5729,5238.0
2025-02-10 14:10:00,106.28,106.37,106.25,106.35,2958.0,105.5729,105.6623,105.5431,105.6424,2958.0
2025-02-10 14:15:00,106.38,106.38,106.34,106.34,1500.0,105.6722,105.6722,105.6325,105.6325,1500.0
2025-02-10 14:20:00,106.3,106.36,106.29,106.32,3024.0,105.5927,105.6523,105.5828,105.6126,3024.0
2025-02-10 14:25:00,106.32,106.32,106.25,106.25,4078.0,105.6126,105.6126,105.5431,105.5431,4078.0
2025-02-10 14:30:00,106.27,106.31,106.2,106.27,4925.0,105.5629,105.6027,105.4934,105.5629,4925.0
2025-02-10 14:35:00,106.27,106.27,106.22,106.23,1400.0,105.5629,105.5629,105.5133,105.5232,1400.0
2025-02-10 14:40:00,106.23,106.26,106.2,106.26,3265.0,105.5232,105.553,105.4934,105.553,3265.0
2025-02-10 14:45:00,106.22,106.29,106.21,106.27,3685.0,105.5133,105.5828,105.5033,105.5629,3685.0
2025-02-10 14:50:00,106.25,106.32,106.24,106.32,3251.0,105.5431,105.6126,105.5331,105.6126,3251.0
2025-02-10 14:55:00,106.32,106.32,106.26,106.26,4048.0,105.6126,105.6126,105.553,105.553,4048.0
2025-02-10 15:00:00,106.26,106.34,106.24,106.31,7279.0,105.553,105.6325,105.5331,105.6027,7279.0
2025-02-10 15:05:00,106.31,106.35,106.31,106.34,5362.0,105.6027,105.6424,105.6027,105.6325,5362.0
2025-02-10 15:10:00,106.33,106.38,106.32,106.36,5606.0,105.6225,105.6722,105.6126,105.6523,5606.0
2025-02-10 15:15:00,106.36,106.36,106.19,106.19,11790.0,105.6523,105.6523,105.4835,105.4835,11790.0
2025-02-10 15:20:00,106.15,106.16,106.04,106.07,7592.0,105.4437,105.4537,105.3345,105.3643,7592.0
2025-02-10 15:25:00,106.05,106.16,106.05,106.1,7730.0,105.3444,105.4537,105.3444,105.3941,7730.0
2025-02-10 15:30:00,106.06,106.13,106.04,106.07,5395.0,105.3543,105.4239,105.3345,105.3643,5395.0
2025-02-10 15:35:00,106.08,106.08,105.97,105.98,4574.0,105.3742,105.3742,105.2649,105.2749,4574.0
2025-02-10 15:40:00,105.98,106.13,105.98,106.09,8954.0,105.2749,105.4239,105.2749,105.3841,8954.0
2025-02-10 15:45:00,106.09,106.12,106.02,106.1,9955.0,105.3841,105.4139,105.3146,105.3941,9955.0
2025-02-10 15:50:00,106.14,106.17,105.96,105.97,31427.0,105.4338,105.4636,105.255,105.2649,31427.0
2025-02-10 15:55:00,106.07,106.19,106.01,106.11,92196.0,105.3643,105.4835,105.3047,105.404,92196.0
2025-02-11 09:30:00,105.35,105.7,105.35,105.52,20983.0,104.649,104.9967,104.649,104.8179,20983.0
2025-02-11 09:35:00,105.67,105.72,105.67,105.72,200.0,104.9669,105.0166,104.9669,105.0166,200.0
2025-02-11 09:40:00,105.71,105.78,105.42,105.43,3925.0,105.0066,105.0762,104.7186,104.7285,3925.0
2025-02-11 09:45:00,105.51,105.57,105.47,105.54,1256.0,104.808,104.8676,104.7682,104.8378,1256.0
2025-02-11 09:50:00,105.62,105.82,105.62,105.82,2710.0,104.9172,105.1159,104.9172,105.1159,2710.0
2025-02-11 09:55:00,105.81,105.84,105.69,105.79,2298.0,105.106,105.1358,104.9868,105.0861,2298.0
2025-02-11 10:00:00,105.76,105.8,105.56,105.57,7739.0,105.0563,105.0961,104.8576,104.8676,7739.0
2025-02-11 10:05:00,105.57,105.58,105.34,105.37,5144.0,104.8676,104.8775,104.6391,104.6689,5144.0
2025-02-11 10:10:00,105.38,105.45,105.25,105.31,10523.0,104.6788,104.7484,104.5497,104.6093,10523.0
2025-02-11 10:15:00,105.3,105.43,105.21,105.36,15972.0,104.5994,104.7285,104.51,104.659,15972.0
2025-02-11 10:20:00,105.41,105.47,105.35,105.35,5025.0,104.7086,104.7682,104.649,104.649,5025.0
2025-02-11 10:25:00,105.32,105.46,105.27,105.44,15304.0,104.6192,104.7583,104.5696,104.7384,15304.0
2025-02-11 10:30:00,105.45,105.7,105.45,105.66,4587.0,104.7484,104.9967,104.7484,104.957,4587.0
2025-02-11 10:35:00,105.64,105.85,105.64,105.85,2950.0,104.9371,105.1457,104.9371,105.1457,2950.0
2025-02-11 10:40:00,105.86,105.94,105.84,105.85,5364.0,105.1557,105.2351,105.1358,105.1457,5364.0
2025-02-11 10:45:00,105.86,105.93,105.85,105.92,1315.0,105.1557,105.2252,105.1457,105.2153,1315.0
2025-02-11 10:50:00,105.89,106.06,105.88,106.06,2364.0,105.1855,105.3543,105.1755,105.3543,2364.0
2025-02-11 10:55:00,106.06,106.11,105.99,106.08,6344.0,105.3543,105.404,105.2848,105.3742,6344.0
2025-02-11 11:00:00,106.1,106.19,106.08,106.1,3682.0,105.3941,105.4835,105.3742,105.3941,3682.0
2025-02-11 11:05:00,106.09,106.18,106.09,106.18,4965.0,105.3841,105.4735,105.3841,105.4735,4965.0
2025-02-11 11:10:00,106.16,106.16,106.03,106.1,4314.0,105.4537,105.4537,105.3245,105.3941,4314.0
2025-02-11 11:15:00,106.1,106.23,106.09,106.11,8772.0,105.3941,105.5232,105.3841,105.404,8772.0
2025-02-11 11:20:00,106.11,106.19,106.11,106.19,2426.0,105.404,105.4835,105.404,105.4835,2426.0
2025-02-11 11:25:00,106.2,106.2,105.98,105.99,6227.0,105.4934,105.4934,105.2749,105.2848,6227.0
2025-02-11 11:30:00,106.0,106.05,105.97,105.97,7598.0,105.2947,105.3444,105.2649,105.2649,7598.0
2025-02-11 11:35:00,105.99,106.05,105.93,106.05,5503.0,105.2848,105.3444,105.2252,105.3444,5503.0
2025-02-11 11:40:00,106.05,106.07,105.98,106.07,9684.0,105.3444,105.3643,105.2749,105.3643,9684.0
2025-02-11 11:45:00,106.07,106.07,105.91,105.99,6537.0,105.3643,105.3643,105.2053,105.2848,6537.0
2025-02-11 11:50:00,105.99,106.08,105.88,105.88,7199.0,105.2848,105.3742,105.1755,105.1755,7199.0
2025-02-11 11:55:00,105.9,105.94,105.79,105.92,3434.0,105.1954,105.2351,105.0861,105.2153,3434.0
2025-02-11 12:00:00,105.89,105.96,105.86,105.95,3327.0,105.1855,105.255,105.1557,105.2451,3327.0
2025-02-11 12:05:00,106.0,106.01,105.96,106.01,2819.0,105.2947,105.3047,105.255,105.3047,2819.0
2025-02-11 12:10:00,106.02,106.02,105.81,105.9,2226.0,105.3146,105.3146,105.106,105.1954,2226.0
2025-02-11 12:15:00,105.9,106.02,105.88,106.02,2689.0,105.1954,105.3146,105.1755,105.3146,2689.0
2025-02-11 12:20:00,105.98,105.98,105.9,105.93,3109.0,105.2749,105.2749,105.1954,105.2252,3109.0
2025-02-11 12:25:00,105.95,105.96,105.9,105.9,4949.0,105.2451,105.255,105.1954,105.1954,4949.0
2025-02-11 12:30:00,105.9,105.94,105.89,105.9,2537.0,105.1954,105.2351,105.1855,105.1954,2537.0
2025-02-11 12:35:00,105.92,105.92,105.82,105.82,2532.0,105.2153,105.2153,105.1159,105.1159,2532.0
2025-02-11 12:40:00,105.82,105.88,105.8,105.86,3575.0,105.1159,105.1755,105.0961,105.1557,3575.0
2025-02-11 12:45:00,105.9,105.97,105.9,105.91,5551.0,105.1954,105.2649,105.1954,105.2053,5551.0
2025-02-11 12:50:00,105.92,106.0,105.9,106.0,3578.0,105.2153,105.2947,105.1954,105.2947,3578.0
2025-02-11 12:55:00,106.01,106.01,105.95,105.97,3032.0,105.3047,105.3047,105.2451,105.2649,3032.0
2025-02-11 13:00:00,105.98,105.99,105.91,105.99,2893.0,105.2749,105.2848,105.2053,105.2848,2893.0
2025-02-11 13:05:00,106.0,106.04,105.96,106.03,2921.0,105.2947,105.3345,105.255,105.3245,2921.0
2025-02-11 13:10:00,106.03,106.09,105.97,105.97,3495.0,105.3245,105.3841,105.2649,105.2649,3495.0
2025-02-11 13:15:00,105.95,106.04,105.94,105.99,2300.0,105.2451,105.3345,105.2351,105.2848,2300.0
2025-02-11 13:20:00,105.99,105.99,105.89,105.89,1636.0,105.2848,105.2848,105.1855,105.1855,1636.0
2025-02-11 13:25:00,105.86,105.9,105.86,105.87,2240.0,105.1557,105.1954,105.1557,105.1656,2240.0
2025-02-11 13:30:00,105.88,106.01,105.88,106.01,2119.0,105.1755,105.3047,105.1755,105.3047,2119.0
2025-02-11 13:35:00,105.97,106.0,105.94,105.96,2483.0,105.2649,105.2947,105.2351,105.255,2483.0
2025-02-11 13:40:00,105.97,106.03,105.97,105.97,1917.0,105.2649,105.3245,105.2649,105.2649,1917.0
2025-02-11 13:45:00,105.97,106.0,105.95,105.96,1868.0,105.2649,105.2947,105.2451,105.255,1868.0
2025-02-11 13:50:00,105.94,105.95,105.9,105.9,2127.0,105.2351,105.2451,105.1954,105.1954,2127.0
2025-02-11 13:55:00,105.9,105.9,105.85,105.89,5899.0,105.1954,105.1954,105.1457,105.1855,5899.0
2025-02-11 14:00:00,105.88,105.89,105.82,105.85,3282.0,105.1755,105.1855,105.1159,105.1457,3282.0
2025-02-11 14:05:00,105.86,105.92,105.84,105.87,2824.0,105.1557,105.2153,105.1358,105.1656,2824.0
2025-02-11 14:10:00,105.87,105.91,105.86,105.91,4109.0,105.1656,105.2053,105.1557,105.2053,4109.0
2025-02-11 14:15:00,105.91,105.92,105.86,105.86,4425.0,105.2053,105.2153,105.1557,105.1557,4425.0
2025-02-11 14:20:00,105.89,105.93,105.87,105.93,5735.0,105.1855,105.2252,105.1656,105.2252,5735.0
2025-02-11 14:25:00,105.95,106.06,105.94,106.04,2906.0,105.2451,105.3543,105.2351,105.3345,2906.0
2025-02-11 14:30:00,106.03,106.09,106.03,106.09,2239.0,105.3245,105.3841,105.3245,105.3841,2239.0
2025-02-11 14:35:00,106.07,106.11,106.05,106.11,2512.0,105.3643,105.404,105.3444,105.404,2512.0
2025-02-11 14:40:00,106.13,106.3,106.13,106.27,7328.0,105.4239,105.5927,105.4239,105.5629,7328.0
2025-02-11 14:45:00,106.26,106.3,106.21,106.22,4762.0,105.553,105.5927,105.5033,105.5133,4762.0
2025-02-11 14:50:00,106.22,106.25,106.21,106.22,4130.0,105.5133,105.5431,105.5033,105.5133,4130.0
2025-02-11 14:55:00,106.22,106.23,106.16,106.16,5709.0,105.5133,105.5232,105.4537,105.4537,5709.0
2025-02-11 15:00:00,106.18,106.2,106.11,106.15,4481.0,105.4735,105.4934,105.404,105.4437,4481.0
2025-02-11 15:05:00,106.15,106.15,105.95,105.95,6855.0,105.4437,105.4437,105.2451,105.2451,6855.0
2025-02-11 15:10:00,105.95,106.0,105.91,105.99,11777.0,105.2451,105.2947,105.2053,105.2848,11777.0
2025-02-11 15:15:00,106.02,106.08,105.96,106.02,6662.0,105.3146,105.3742,105.255,105.3146,6662.0
2025-02-11 15:20:00,106.01,106.07,105.98,106.07,4076.0,105.3047,105.3643,105.2749,105.3643,4076.0
2025-02-11 15:25:00,106.05,106.16,106.05,106.16,6699.0,105.3444,105.4537,105.3444,105.4537,6699.0
2025-02-11 15:30:00,106.17,106.33,106.16,106.27,5290.0,105.4636,105.6225,105.4537,105.5629,5290.0
2025-02-11 15:35:00,106.27,106.31,106.13,106.2,23471.0,105.5629,105.6027,105.4239,105.4934,23471.0
2025-02-11 15:40:00,106.16,106.17,106.0,106.03,13830.0,105.4537,105.4636,105.2947,105.3245,13830.0
2025-02-11 15:45:00,106.03,106.15,106.02,106.15,16049.0,105.3245,105.4437,105.3146,105.4437,16049.0
2025-02-11 15:50:00,106.1,106.25,106.04,106.17,29144.0,105.3941,105.5431,105.3345,105.4636,29144.0
2025-02-11 15:55:00,106.17,106.19,106.06,106.08,63068.0,105.4636,105.4835,105.3543,105.3742,63068.0
2025-02-12 09:30:00,104.35,104.61,103.85,104.21,48406.0,103.9874,104.2465,103.4892,103.8479,48406.0
2025-02-12 09:35:00,104.08,104.34,103.96,104.34,10716.0,103.7184,103.9775,103.5988,103.9775,10716.0
2025-02-12 09:40:00,104.28,104.38,103.59,103.64,31364.0,103.9177,104.0173,103.2301,103.2799,31364.0
2025-02-12 09:45:00,103.64,104.07,103.63,104.03,6716.0,103.2799,103.7084,103.2699,103.6686,6716.0
2025-02-12 09:50:00,104.02,104.1,103.66,103.76,14021.0,103.6586,103.7383,103.2998,103.3995,14021.0
2025-02-12 09:55:00,103.7,103.83,103.32,103.47,29099.0,103.3397,103.4693,102.961,103.1105,29099.0
2025-02-12 10:00:00,103.45,103.45,102.97,103.23,16893.0,103.0906,103.0906,102.6122,102.8713,16893.0
2025-02-12 10:05:00,103.22,103.24,102.93,103.06,11453.0,102.8614,102.8813,102.5724,102.7019,11453.0
2025-02-12 10:10:00,102.95,103.13,102.89,103.03,6664.0,102.5923,102.7717,102.5325,102.672,6664.0
2025-02-12 10:15:00,102.99,103.13,102.84,103.07,11900.0,102.6322,102.7717,102.4827,102.7119,11900.0
2025-02-12 10:20:00,103.13,103.14,102.7,102.95,33873.0,102.7717,102.7816,102.3432,102.5923,33873.0
2025-02-12 10:25:00,102.94,102.97,102.67,102.86,39637.0,102.5823,102.6122,102.3133,102.5026,39637.0
2025-02-12 10:30:00,102.84,102.91,102.65,102.7,11669.0,102.4827,102.5524,102.2934,102.3432,11669.0
2025-02-12 10:35:00,102.68,102.89,102.52,102.79,104073.0,102.3232,102.5325,102.1638,102.4329,104073.0
2025-02-12 10:40:00,102.79,102.95,102.74,102.79,23155.0,102.4329,102.5923,102.383,102.4329,23155.0
2025-02-12 10:45:00,102.8,102.93,102.68,102.73,28718.0,102.4428,102.5724,102.3232,102.3731,28718.0
2025-02-12 10:50:00,102.71,102.74,102.56,102.66,18672.0,102.3531,102.383,102.2037,102.3033,18672.0
2025-02-12 10:55:00,102.66,103.11,102.66,103.0,103608.0,102.3033,102.7518,102.3033,102.6421,103608.0
2025-02-12 11:00:00,102.99,103.04,102.84,102.84,20594.0,102.6322,102.682,102.4827,102.4827,20594.0
2025-02-12 11:05:00,102.87,102.87,102.6,102.6,6085.0,102.5126,102.5126,102.2435,102.2435,6085.0
2025-02-12 11:10:00,102.58,102.62,102.38,102.44,11554.0,102.2236,102.2635,102.0243,102.0841,11554.0
2025-02-12 11:15:00,102.42,102.55,102.42,102.54,12722.0,102.0642,102.1937,102.0642,102.1837,12722.0
2025-02-12 11:20:00,102.53,102.53,102.37,102.45,19525.0,102.1738,102.1738,102.0143,102.094,19525.0
2025-02-12 11:25:00,102.47,102.57,102.36,102.48,9638.0,102.114,102.2136,102.0044,102.1239,9638.0
2025-02-12 11:30:00,102.57,102.69,102.56,102.69,3358.0,102.2136,102.3332,102.2037,102.3332,3358.0
2025-02-12 11:35:00,102.73,103.1,102.73,102.89,134401.0,102.3731,102.7418,102.3731,102.5325,134401.0
2025-02-12 11:40:00,102.86,103.06,102.84,102.87,33722.0,102.5026,102.7019,102.4827,102.5126,33722.0
2025-02-12 11:45:00,102.9,102.98,102.78,102.83,32120.0,102.5425,102.6222,102.4229,102.4727,32120.0
2025-02-12 11:50:00,102.84,102.99,102.77,102.91,86296.0,102.4827,102.6322,102.4129,102.5524,86296.0
2025-02-12 11:55:00,103.05,103.16,103.04,103.13,10903.0,102.692,102.8016,102.682,102.7717,10903.0
2025-02-12 12:00:00,103.12,103.19,102.85,102.95,18955.0,102.7617,102.8315,102.4927,102.5923,18955.0
2025-02-12 12:05:00,102.95,103.0,102.86,102.96,13193.0,102.5923,102.6421,102.5026,102.6023,13193.0
2025-02-12 12:10:00,102.98,102.98,102.81,102.98,15203.0,102.6222,102.6222,102.4528,102.6222,15203.0
2025-02-12 12:15:00,102.99,103.04,102.98,103.03,13205.0,102.6322,102.682,102.6222,102.672,13205.0
2025-02-12 12:20:00,103.01,103.1,103.01,103.04,12866.0,102.6521,102.7418,102.6521,102.682,12866.0
2025-02-12 12:25:00,103.03,103.03,102.85,102.96,13409.0,102.672,102.672,102.4927,102.6023,13409.0
2025-02-12 12:30:00,102.92,102.92,102.78,102.84,11836.0,102.5624,102.5624,102.4229,102.4827,11836.0
2025-02-12 12:35:00,102.84,102.89,102.8,102.87,12818.0,102.4827,102.5325,102.4428,102.5126,12818.0
2025-02-12 12:40:00,102.87,102.89,102.73,102.85,16040.0,102.5126,102.5325,102.3731,102.4927,16040.0
2025-02-12 12:45:00,102.85,103.02,102.85,102.99,13482.0,102.4927,102.6621,102.4927,102.6322,13482.0
2025-02-12 12:50:00,103.02,103.13,102.89,103.12,30139.0,102.6621,102.7717,102.5325,102.7617,30139.0
2025-02-12 12:55:00,103.13,103.2,103.1,103.19,11416.0,102.7717,102.8414,102.7418,102.8315,11416.0
2025-02-12 13:00:00,103.2,103.36,103.19,103.23,13697.0,102.8414,103.0009,102.8315,102.8713,13697.0
2025-02-12 13:05:00,103.27,103.32,103.09,103.15,9779.0,102.9112,102.961,102.7318,102.7916,9779.0
2025-02-12 13:10:00,103.14,103.14,102.94,103.08,13038.0,102.7816,102.7816,102.5823,102.7219,13038.0
2025-02-12 13:15:00,103.09,103.21,103.05,103.08,14357.0,102.7318,102.8514,102.692,102.7219,14357.0
2025-02-12 13:20:00,103.08,103.14,102.94,102.98,9090.0,102.7219,102.7816,102.5823,102.6222,9090.0
2025-02-12 13:25:00,102.98,103.13,102.98,103.06,10119.0,102.6222,102.7717,102.6222,102.7019,10119.0
2025-02-12 13:30:00,103.04,103.14,103.04,103.13,9552.0,102.682,102.7816,102.682,102.7717,9552.0
2025-02-12 13:35:00,103.12,103.26,103.12,103.26,5286.0,102.7617,102.9012,102.7617,102.9012,5286.0
2025-02-12 13:40:00,103.24,103.35,103.21,103.35,11691.0,102.8813,102.9909,102.8514,102.9909,11691.0
2025-02-12 13:45:00,103.34,103.35,103.22,103.22,8080.0,102.981,102.9909,102.8614,102.8614,8080.0
2025-02-12 13:50:00,103.24,103.35,103.23,103.32,6361.0,102.8813,102.9909,102.8713,102.961,6361.0
2025-02-12 13:55:00,103.33,103.42,103.27,103.39,7823.0,102.971,103.0607,102.9112,103.0308,7823.0
2025-02-12 14:00:00,103.37,103.45,103.32,103.45,9225.0,103.0108,103.0906,102.961,103.0906,9225.0
2025-02-12 14:05:00,103.46,103.46,103.38,103.4,6916.0,103.1005,103.1005,103.0208,103.0407,6916.0
2025-02-12 14:10:00,103.4,103.4,103.24,103.25,6542.0,103.0407,103.0407,102.8813,102.8913,6542.0
2025-02-12 14:15:00,103.2,103.24,103.07,103.08,6664.0,102.8414,102.8813,102.7119,102.7219,6664.0
2025-02-12 14:20:00,103.05,103.05,102.97,103.0,10115.0,102.692,102.692,102.6122,102.6421,10115.0
2025-02-12 14:25:00,103.0,103.09,102.9,103.06,14584.0,102.6421,102.7318,102.5425,102.7019,14584.0
2025-02-12 14:30:00,103.04,103.15,103.04,103.12,11959.0,102.682,102.7916,102.682,102.7617,11959.0
2025-02-12 14:35:00,103.12,103.19,102.88,102.96,22085.0,102.7617,102.8315,102.5226,102.6023,22085.0
2025-02-12 14:40:00,103.0,103.0,102.87,102.88,14236.0,102.6421,102.6421,102.5126,102.5226,14236.0
2025-02-12 14:45:00,102.9,102.99,102.8,102.86,50313.0,102.5425,102.6322,102.4428,102.5026,50313.0
2025-02-12 14:50:00,102.8,102.94,102.7,102.94,40808.0,102.4428,102.5823,102.3432,102.5823,40808.0
2025-02-12 14:55:00,102.98,102.99,102.75,102.78,20147.0,102.6222,102.6322,102.393,102.4229,20147.0
2025-02-12 15:00:00,102.78,102.86,102.72,102.86,24078.0,102.4229,102.5026,102.3631,102.5026,24078.0
2025-02-12 15:05:00,102.89,103.0,102.8,102.87,17797.0,102.5325,102.6421,102.4428,102.5126,17797.0
2025-02-12 15:10:00,102.87,102.92,102.79,102.81,22094.0,102.5126,102.5624,102.4329,102.4528,22094.0
2025-02-12 15:15:00,102.8,102.83,102.69,102.69,29649.0,102.4428,102.4727,102.3332,102.3332,29649.0
2025-02-12 15:20:00,102.71,102.71,102.51,102.52,26607.0,102.3531,102.3531,102.1538,102.1638,26607.0
2025-02-12 15:25:00,102.55,102.62,102.46,102.47,24337.0,102.1937,102.2635,102.104,102.114,24337.0
2025-02-12 15:30:00,102.47,102.53,102.39,102.45,33805.0,102.114,102.1738,102.0343,102.094,33805.0
2025-02-12 15:35:00,102.45,102.5,102.34,102.38,47959.0,102.094,102.1439,101.9844,102.0243,47959.0
2025-02-12 15:40:00,102.4,102.4,102.1,102.13,78070.0,102.0442,102.0442,101.7453,101.7752,78070.0
2025-02-12 15:45:00,102.14,102.31,102.12,102.23,113101.0,101.7851,101.9545,101.7652,101.8748,113101.0
2025-02-12 15:50:00,102.24,102.92,102.07,102.9,236818.0,101.8848,102.5624,101.7154,102.5425,236818.0
2025-02-12 15:55:00,102.91,103.18,102.91,103.11,252434.0,102.5524,102.8215,102.5524,102.7518,252434.0
2025-02-13 09:30:00,102.88,102.99,102.54,102.7,45023.0,102.5226,102.6322,102.1837,102.3432,45023.0
2025-02-13 09:35:00,102.71,103.23,102.71,103.16,7263.0,102.3531,102.8713,102.3531,102.8016,7263.0
2025-02-13 09:40:00,103.29,103.46,103.26,103.26,9082.0,102.9311,103.1005,102.9012,102.9012,9082.0
2025-02-13 09:45:00,103.54,103.8,103.54,103.69,11716.0,103.1803,103.4394,103.1803,103.3297,11716.0
2025-02-13 09:50:00,103.69,103.78,103.63,103.75,7660.0,103.3297,103.4194,103.2699,103.3895,7660.0
2025-02-13 09:55:00,103.75,103.84,103.6,103.76,15837.0,103.3895,103.4792,103.2401,103.3995,15837.0
2025-02-13 10:00:00,103.73,103.86,103.51,103.57,14819.0,103.3696,103.4991,103.1504,103.2102,14819.0
2025-02-13 10:05:00,103.57,103.65,103.47,103.57,15081.0,103.2102,103.2899,103.1105,103.2102,15081.0
2025-02-13 10:10:00,103.57,103.88,103.57,103.87,12059.0,103.2102,103.5191,103.2102,103.5091,12059.0
2025-02-13 10:15:00,103.86,103.91,103.7,103.89,17340.0,103.4991,103.549,103.3397,103.529,17340.0
2025-02-13 10:20:00,103.9,104.16,103.89,104.12,17489.0,103.539,103.7981,103.529,103.7582,17489.0
2025-02-13 10:25:00,104.11,104.11,103.9,104.05,11585.0,103.7483,103.7483,103.539,103.6885,11585.0
2025-02-13 10:30:00,104.07,104.26,104.01,104.26,19196.0,103.7084,103.8978,103.6486,103.8978,19196.0
2025-02-13 10:35:00,104.25,104.36,104.15,104.18,11559.0,103.8878,103.9974,103.7881,103.818,11559.0
2025-02-13 10:40:00,104.19,104.21,104.01,104.09,24841.0,103.828,103.8479,103.6486,103.7283,24841.0
2025-02-13 10:45:00,104.09,104.13,103.94,104.06,8863.0,103.7283,103.7682,103.5789,103.6985,8863.0
2025-02-13 10:50:00,104.14,104.24,104.09,104.1,8620.0,103.7782,103.8778,103.7283,103.7383,8620.0
2025-02-13 10:55:00,104.16,104.19,103.93,103.98,7229.0,103.7981,103.828,103.5689,103.6187,7229.0
2025-02-13 11:00:00,103.98,104.07,103.97,104.07,2944.0,103.6187,103.7084,103.6088,103.7084,2944.0
2025-02-13 11:05:00,104.06,104.15,104.04,104.11,9572.0,103.6985,103.7881,103.6785,103.7483,9572.0
2025-02-13 11:10:00,104.11,104.21,103.98,104.19,15618.0,103.7483,103.8479,103.6187,103.828,15618.0
2025-02-13 11:15:00,104.24,104.27,104.08,104.13,6493.0,103.8778,103.9077,103.7184,103.7682,6493.0
2025-02-13 11:20:00,104.14,104.18,103.99,104.05,4924.0,103.7782,103.818,103.6287,103.6885,4924.0
2025-02-13 11:25:00,104.06,104.06,103.86,103.88,3955.0,103.6985,103.6985,103.4991,103.5191,3955.0
2025-02-13 11:30:00,103.88,104.05,103.87,104.03,5261.0,103.5191,103.6885,103.5091,103.6686,5261.0
2025-02-13 11:35:00,104.04,104.1,103.92,104.1,10424.0,103.6785,103.7383,103.5589,103.7383,10424.0
2025-02-13 11:40:00,104.07,104.07,103.99,104.0,6301.0,103.7084,103.7084,103.6287,103.6387,6301.0
2025-02-13 11:45:00,104.03,104.04,103.99,104.01,2684.0,103.6686,103.6785,103.6287,103.6486,2684.0
2025-02-13 11:50:00,104.01,104.05,103.94,103.94,4344.0,103.6486,103.6885,103.5789,103.5789,4344.0
2025-02-13 11:55:00,103.94,103.97,103.88,103.92,5490.0,103.5789,103.6088,103.5191,103.5589,5490.0
2025-02-13 12:00:00,103.9,103.96,103.85,103.96,4043.0,103.539,103.5988,103.4892,103.5988,4043.0
2025-02-13 12:05:00,103.95,104.05,103.93,104.04,8452.0,103.5888,103.6885,103.5689,103.6785,8452.0
2025-02-13 12:10:00,104.03,104.08,103.87,103.88,10083.0,103.6686,103.7184,103.5091,103.5191,10083.0
2025-02-13 12:15:00,103.89,103.92,103.85,103.87,6712.0,103.529,103.5589,103.4892,103.5091,6712.0
2025-02-13 12:20:00,103.86,104.01,103.82,104.01,17899.0,103.4991,103.6486,103.4593,103.6486,17899.0
2025-02-13 12:25:00,103.96,104.02,103.92,103.97,10615.0,103.5988,103.6586,103.5589,103.6088,10615.0
2025-02-13 12:30:00,104.0,104.19,103.92,104.17,32170.0,103.6387,103.828,103.5589,103.8081,32170.0
2025-02-13 12:35:00,104.18,104.54,104.05,104.33,65287.0,103.818,104.1768,103.6885,103.9675,65287.0
2025-02-13 12:40:00,104.34,104.34,104.18,104.21,4222.0,103.9775,103.9775,103.818,103.8479,4222.0
2025-02-13 12:45:00,104.21,104.44,104.2,104.36,8211.0,103.8479,104.0771,103.838,103.9974,8211.0
2025-02-13 12:50:00,104.34,104.35,104.27,104.28,3086.0,103.9775,103.9874,103.9077,103.9177,3086.0
2025-02-13 12:55:00,104.28,104.28,104.01,104.06,18779.0,103.9177,103.9177,103.6486,103.6985,18779.0
2025-02-13 13:00:00,104.03,104.15,103.97,104.14,10840.0,103.6686,103.7881,103.6088,103.7782,10840.0
2025-02-13 13:05:00,104.14,104.16,104.1,104.14,33384.0,103.7782,103.7981,103.7383,103.7782,33384.0
2025-02-13 13:10:00,104.16,104.38,104.13,104.38,19147.0,103.7981,104.0173,103.7682,104.0173,19147.0
2025-02-13 13:15:00,104.38,104.4,104.13,104.14,14208.0,104.0173,104.0373,103.7682,103.7782,14208.0
2025-02-13 13:20:00,104.18,104.37,104.18,104.3,10147.0,103.818,104.0074,103.818,103.9376,10147.0
2025-02-13 13:25:00,104.32,104.47,104.3,104.35,10301.0,103.9575,104.107,103.9376,103.9874,10301.0
2025-02-13 13:30:00,104.44,104.49,104.37,104.43,7979.0,104.0771,104.127,104.0074,104.0672,7979.0
2025-02-13 13:35:00,104.42,104.67,104.39,104.67,15470.0,104.0572,104.3063,104.0273,104.3063,15470.0
2025-02-13 13:40:00,104.66,104.7,104.45,104.63,18887.0,104.2964,104.3362,104.0871,104.2665,18887.0
2025-02-13 13:45:00,104.6,104.79,104.59,104.74,7324.0,104.2366,104.4259,104.2266,104.3761,7324.0
2025-02-13 13:50:00,104.73,104.8,104.66,104.73,9542.0,104.3661,104.4359,104.2964,104.3661,9542.0
2025-02-13 13:55:00,104.71,104.93,104.63,104.91,7947.0,104.3462,104.5654,104.2665,104.5455,7947.0
2025-02-13 14:00:00,104.86,104.98,104.83,104.98,8962.0,104.4957,104.6153,104.4658,104.6153,8962.0
2025-02-13 14:05:00,104.97,105.1,104.97,104.98,9774.0,104.6053,104.7348,104.6053,104.6153,9774.0
2025-02-13 14:10:00,104.98,105.1,104.92,105.07,7011.0,104.6153,104.7348,104.5555,104.7049,7011.0
2025-02-13 14:15:00,105.08,105.26,105.07,105.25,6398.0,104.7149,104.8943,104.7049,104.8843,6398.0
2025-02-13 14:20:00,105.23,105.28,105.15,105.18,8398.0,104.8644,104.9142,104.7847,104.8146,8398.0
2025-02-13 14:25:00,105.17,105.21,105.1,105.16,8319.0,104.8046,104.8445,104.7348,104.7946,8319.0
2025-02-13 14:30:00,105.17,105.23,105.14,105.22,7523.0,104.8046,104.8644,104.7747,104.8544,7523.0
2025-02-13 14:35:00,105.22,105.42,105.18,105.42,16917.0,104.8544,105.0537,104.8146,105.0537,16917.0
2025-02-13 14:40:00,105.42,105.51,105.32,105.38,16944.0,105.0537,105.1434,104.9541,105.0139,16944.0
2025-02-13 14:45:00,105.37,105.44,105.28,105.33,24113.0,105.0039,105.0737,104.9142,104.964,24113.0
2025-02-13 14:50:00,105.37,105.45,105.26,105.26,9313.0,105.0039,105.0836,104.8943,104.8943,9313.0
2025-02-13 14:55:00,105.28,105.3,105.2,105.24,5134.0,104.9142,104.9341,104.8345,104.8744,5134.0
2025-02-13 15:00:00,105.23,105.28,105.19,105.23,7141.0,104.8644,104.9142,104.8245,104.8644,7141.0
2025-02-13 15:05:00,105.23,105.32,105.2,105.28,7557.0,104.8644,104.9541,104.8345,104.9142,7557.0
2025-02-13 15:10:00,105.27,105.34,105.25,105.31,6166.0,104.9042,104.974,104.8843,104.9441,6166.0
2025-02-13 15:15:00,105.31,105.44,105.3,105.41,6715.0,104.9441,105.0737,104.9341,105.0438,6715.0
2025-02-13 15:20:00,105.42,105.43,105.25,105.27,9860.0,105.0537,105.0637,104.8843,104.9042,9860.0
2025-02-13 15:25:00,105.28,105.43,105.26,105.43,7524.0,104.9142,105.0637,104.8943,105.0637,7524.0
2025-02-13 15:30:00,105.43,105.44,105.32,105.34,24040.0,105.0637,105.0737,104.9541,104.974,24040.0
2025-02-13 15:35:00,105.36,105.38,105.29,105.38,10259.0,104.9939,105.0139,104.9242,105.0139,10259.0
2025-02-13 15:40:00,105.37,105.38,105.21,105.21,11576.0,105.0039,105.0139,104.8445,104.8445,11576.0
2025-02-13 15:45:00,105.22,105.35,105.21,105.31,15986.0,104.8544,104.984,104.8445,104.9441,15986.0
2025-02-13 15:50:00,105.33,105.47,105.21,105.34,34978.0,104.964,105.1036,104.8445,104.974,34978.0
2025-02-13 15:55:00,105.32,105.46,105.22,105.25,100196.0,104.9541,105.0936,104.8544,104.8843,100196.0
2025-02-14 09:30:00,105.55,105.89,105.55,105.86,17179.0,105.1833,105.5221,105.1833,105.4922,17179.0
2025-02-14 09:35:00,105.7,106.15,105.6,106.15,3299.0,105.3328,105.7812,105.2331,105.7812,3299.0
2025-02-14 09:40:00,106.14,106.39,106.14,106.39,3389.0,105.7712,106.0204,105.7712,106.0204,3389.0
2025-02-14 09:45:00,106.39,106.39,105.96,106.08,11617.0,106.0204,106.0204,105.5919,105.7114,11617.0
2025-02-14 09:50:00,106.01,106.02,105.84,105.91,2267.0,105.6417,105.6516,105.4723,105.542,2267.0
2025-02-14 09:55:00,105.84,105.96,105.76,105.77,4634.0,105.4723,105.5919,105.3925,105.4025,4634.0
2025-02-14 10:00:00,105.83,105.83,105.48,105.48,5773.0,105.4623,105.4623,105.1135,105.1135,5773.0
2025-02-14 10:05:00,105.48,105.59,105.26,105.48,28579.0,105.1135,105.2231,104.8943,105.1135,28579.0
2025-02-14 10:10:00,105.45,105.45,105.29,105.3,2461.0,105.0836,105.0836,104.9242,104.9341,2461.0
2025-02-14 10:15:00,105.32,105.34,105.16,105.17,4457.0,104.9541,104.974,104.7946,104.8046,4457.0
2025-02-14 10:20:00,105.19,105.22,105.01,105.04,2786.0,104.8245,104.8544,104.6452,104.675,2786.0
2025-02-14 10:25:00,105.01,105.09,104.95,105.03,12817.0,104.6452,104.7249,104.5854,104.6651,12817.0
2025-02-14 10:30:00,105.0,105.24,104.99,105.24,1884.0,104.6352,104.8744,104.6252,104.8744,1884.0
2025-02-14 10:35:00,105.23,105.41,105.21,105.36,9228.0,104.8644,105.0438,104.8445,104.9939,9228.0
2025-02-14 10:40:00,105.36,105.5,105.33,105.38,13839.0,104.9939,105.1334,104.964,105.0139,13839.0
2025-02-14 10:45:00,105.4,105.52,105.39,105.47,6883.0,105.0338,105.1534,105.0238,105.1036,6883.0
2025-02-14 10:50:00,105.42,105.47,105.3,105.31,2638.0,105.0537,105.1036,104.9341,104.9441,2638.0
2025-02-14 10:55:00,105.32,105.35,105.26,105.33,2803.0,104.9541,104.984,104.8943,104.964,2803.0
2025-02-14 11:00:00,105.36,105.47,105.36,105.42,2079.0,104.9939,105.1036,104.9939,105.0537,2079.0
2025-02-14 11:05:00,105.37,105.45,105.37,105.45,1207.0,105.0039,105.0836,105.0039,105.0836,1207.0
2025-02-14 11:10:00,105.46,105.48,105.39,105.41,3852.0,105.0936,105.1135,105.0238,105.0438,3852.0
2025-02-14 11:15:00,105.39,105.52,105.39,105.46,3628.0,105.0238,105.1534,105.0238,105.0936,3628.0
2025-02-14 11:20:00,105.5,105.6,105.5,105.57,4054.0,105.1334,105.2331,105.1334,105.2032,4054.0
2025-02-14 11:25:00,105.58,105.59,105.35,105.36,3873.0,105.2132,105.2231,104.984,104.9939,3873.0
2025-02-14 11:30:00,105.32,105.34,105.28,105.29,2054.0,104.9541,104.974,104.9142,104.9242,2054.0
2025-02-14 11:35:00,105.3,105.4,105.3,105.38,985.0,104.9341,105.0338,104.9341,105.0139,985.0
2025-02-14 11:40:00,105.35,105.35,105.31,105.31,220.0,104.984,104.984,104.9441,104.9441,220.0
2025-02-14 11:45:00,105.31,105.35,105.29,105.33,2471.0,104.9441,104.984,104.9242,104.964,2471.0
2025-02-14 11:50:00,105.35,105.42,105.35,105.42,574.0,104.984,105.0537,104.984,105.0537,574.0
2025-02-14 11:55:00,105.41,105.45,105.36,105.45,2406.0,105.0438,105.0836,104.9939,105.0836,2406.0
2025-02-14 12:00:00,105.47,105.47,105.32,105.32,3008.0,105.1036,105.1036,104.9541,104.9541,3008.0
2025-02-14 12:05:00,105.35,105.35,105.18,105.18,4706.0,104.984,104.984,104.8146,104.8146,4706.0
2025-02-14 12:10:00,105.15,105.25,105.15,105.18,4377.0,104.7847,104.8843,104.7847,104.8146,4377.0
2025-02-14 12:15:00,105.19,105.26,105.18,105.26,1575.0,104.8245,104.8943,104.8146,104.8943,1575.0
2025-02-14 12:20:00,105.23,105.27,105.21,105.22,2801.0,104.8644,104.9042,104.8445,104.8544,2801.0
2025-02-14 12:25:00,105.22,105.22,105.14,105.14,1666.0,104.8544,104.8544,104.7747,104.7747,1666.0
2025-02-14 12:30:00,105.16,105.33,105.16,105.33,5872.0,104.7946,104.964,104.7946,104.964,5872.0
2025-02-14 12:35:00,105.33,105.36,105.31,105.31,1514.0,104.964,104.9939,104.9441,104.9441,1514.0
2025-02-14 12:40:00,105.3,105.34,105.28,105.34,1365.0,104.9341,104.974,104.9142,104.974,1365.0
2025-02-14 12:45:00,105.35,105.49,105.31,105.48,8216.0,104.984,105.1235,104.9441,105.1135,8216.0
2025-02-14 12:50:00,105.48,105.53,105.45,105.45,2359.0,105.1135,105.1633,105.0836,105.0836,2359.0
2025-02-14 12:55:00,105.45,105.45,105.34,105.42,2835.0,105.0836,105.0836,104.974,105.0537,2835.0
2025-02-14 13:00:00,105.44,105.44,105.4,105.42,900.0,105.0737,105.0737,105.0338,105.0537,900.0
2025-02-14 13:05:00,105.41,105.51,105.4,105.46,1406.0,105.0438,105.1434,105.0338,105.0936,1406.0
2025-02-14 13:10:00,105.48,105.49,105.46,105.46,490.0,105.1135,105.1235,105.0936,105.0936,490.0
2025-02-14 13:15:00,105.47,105.65,105.46,105.65,2472.0,105.1036,105.2829,105.0936,105.2829,2472.0
2025-02-14 13:20:00,105.63,105.65,105.59,105.62,3338.0,105.263,105.2829,105.2231,105.253,3338.0
2025-02-14 13:25:00,105.58,105.72,105.57,105.72,2912.0,105.2132,105.3527,105.2032,105.3527,2912.0
2025-02-14 13:30:00,105.7,105.79,105.69,105.77,3627.0,105.3328,105.4224,105.3228,105.4025,3627.0
2025-02-14 13:35:00,105.77,105.87,105.76,105.77,1652.0,105.4025,105.5022,105.3925,105.4025,1652.0
2025-02-14 13:40:00,105.78,105.78,105.72,105.73,1118.0,105.4125,105.4125,105.3527,105.3627,1118.0
2025-02-14 13:45:00,105.73,105.88,105.72,105.88,3486.0,105.3627,105.5121,105.3527,105.5121,3486.0
2025-02-14 13:50:00,105.89,105.89,105.85,105.87,1316.0,105.5221,105.5221,105.4822,105.5022,1316.0
2025-02-14 13:55:00,105.88,105.89,105.83,105.84,1420.0,105.5121,105.5221,105.4623,105.4723,1420.0
2025-02-14 14:00:00,105.84,105.94,105.84,105.89,10881.0,105.4723,105.5719,105.4723,105.5221,10881.0
2025-02-14 14:05:00,105.93,105.94,105.87,105.91,3641.0,105.562,105.5719,105.5022,105.542,3641.0
2025-02-14 14:10:00,105.99,106.0,105.97,105.97,3598.0,105.6217,105.6317,105.6018,105.6018,3598.0
2025-02-14 14:15:00,105.97,105.97,105.9,105.92,2472.0,105.6018,105.6018,105.5321,105.552,2472.0
2025-02-14 14:20:00,105.93,105.97,105.89,105.93,3322.0,105.562,105.6018,105.5221,105.562,3322.0
2025-02-14 14:25:00,105.93,105.93,105.72,105.75,4134.0,105.562,105.562,105.3527,105.3826,4134.0
2025-02-14 14:30:00,105.75,105.84,105.71,105.84,7840.0,105.3826,105.4723,105.3427,105.4723,7840.0
2025-02-14 14:35:00,105.81,105.81,105.69,105.78,5007.0,105.4424,105.4424,105.3228,105.4125,5007.0
2025-02-14 14:40:00,105.78,105.78,105.71,105.78,3824.0,105.4125,105.4125,105.3427,105.4125,3824.0
2025-02-14 14:45:00,105.75,105.77,105.58,105.63,3860.0,105.3826,105.4025,105.2132,105.263,3860.0
2025-02-14 14:50:00,105.62,105.64,105.59,105.6,3586.0,105.253,105.273,105.2231,105.2331,3586.0
2025-02-14 14:55:00,105.61,105.69,105.56,105.67,4156.0,105.2431,105.3228,105.1932,105.3029,4156.0
2025-02-14 15:00:00,105.64,105.67,105.6,105.61,2207.0,105.273,105.3029,105.2331,105.2431,2207.0
2025-02-14 15:05:00,105.61,105.61,105.58,105.6,1922.0,105.2431,105.2431,105.2132,105.2331,1922.0
2025-02-14 15:10:00,105.61,105.66,105.55,105.64,5738.0,105.2431,105.2929,105.1833,105.273,5738.0
2025-02-14 15:15:00,105.65,105.73,105.64,105.73,7761.0,105.2829,105.3627,105.273,105.3627,7761.0
2025-02-14 15:20:00,105.73,105.75,105.64,105.66,14776.0,105.3627,105.3826,105.273,105.2929,14776.0
2025-02-14 15:25:00,105.64,105.7,105.58,105.7,7541.0,105.273,105.3328,105.2132,105.3328,7541.0
2025-02-14 15:30:00,105.69,105.76,105.67,105.7,11962.0,105.3228,105.3925,105.3029,105.3328,11962.0
2025-02-14 15:35:00,105.69,105.7,105.59,105.68,12003.0,105.3228,105.3328,105.2231,105.3128,12003.0
2025-02-14 15:40:00,105.67,105.7,105.53,105.59,10687.0,105.3029,105.3328,105.1633,105.2231,10687.0
2025-02-14 15:45:00,105.55,105.55,105.45,105.48,12126.0,105.1833,105.1833,105.0836,105.1135,12126.0
2025-02-14 15:50:00,105.49,105.84,105.43,105.84,43882.0,105.1235,105.4723,105.0637,105.4723,43882.0
2025-02-14 15:55:00,105.86,106.07,105.86,105.92,168540.0,105.4922,105.7015,105.4922,105.552,168540.0
2025-02-18 09:30:00,106.6,106.63,105.34,105.37,36563.0,106.2296,106.2595,104.974,105.0039,36563.0
2025-02-18 09:35:00,105.36,105.83,105.17,105.75,17647.0,104.9939,105.4623,104.8046,105.3826,17647.0
2025-02-18 09:40:00,105.71,105.72,105.27,105.32,22500.0,105.3427,105.3527,104.9042,104.9541,22500.0
2025-02-18 09:45:00,105.4,105.46,105.07,105.07,7293.0,105.0338,105.0936,104.7049,104.7049,7293.0
2025-02-18 09:50:00,105.12,105.17,104.94,104.94,21261.0,104.7548,104.8046,104.5754,104.5754,21261.0
2025-02-18 09:55:00,105.01,105.14,104.97,104.99,10541.0,104.6452,104.7747,104.6053,104.6252,10541.0
2025-02-18 10:00:00,105.1,105.4,105.01,105.36,12760.0,104.7348,105.0338,104.6452,104.9939,12760.0
2025-02-18 10:05:00,105.34,105.34,105.11,105.11,9240.0,104.974,104.974,104.7448,104.7448,9240.0
2025-02-18 10:10:00,105.14,105.42,105.13,105.42,5192.0,104.7747,105.0537,104.7647,105.0537,5192.0
2025-02-18 10:15:00,105.42,105.55,105.35,105.45,5989.0,105.0537,105.1833,104.984,105.0836,5989.0
2025-02-18 10:20:00,105.48,105.59,105.43,105.51,12345.0,105.1135,105.2231,105.0637,105.1434,12345.0
2025-02-18 10:25:00,105.5,105.77,105.48,105.76,5469.0,105.1334,105.4025,105.1135,105.3925,5469.0
2025-02-18 10:30:00,105.78,105.84,105.72,105.8,7169.0,105.4125,105.4723,105.3527,105.4324,7169.0
2025-02-18 10:35:00,105.83,105.97,105.83,105.92,5138.0,105.4623,105.6018,105.4623,105.552,5138.0
2025-02-18 10:40:00,105.94,105.95,105.8,105.87,6312.0,105.5719,105.5819,105.4324,105.5022,6312.0
2025-02-18 10:45:00,105.88,105.89,105.77,105.85,4661.0,105.5121,105.5221,105.4025,105.4822,4661.0
2025-02-18 10:50:00,105.89,106.01,105.73,105.73,6692.0,105.5221,105.6417,105.3627,105.3627,6692.0
2025-02-18 10:55:00,105.76,105.83,105.73,105.8,3936.0,105.3925,105.4623,105.3627,105.4324,3936.0
2025-02-18 11:00:00,105.81,105.86,105.71,105.72,5487.0,105.4424,105.4922,105.3427,105.3527,5487.0
2025-02-18 11:05:00,105.68,105.82,105.65,105.77,9970.0,105.3128,105.4523,105.2829,105.4025,9970.0
2025-02-18 11:10:00,105.78,105.9,105.78,105.83,3780.0,105.4125,105.5321,105.4125,105.4623,3780.0
2025-02-18 11:15:00,105.8,105.86,105.72,105.73,5969.0,105.4324,105.4922,105.3527,105.3627,5969.0
2025-02-18 11:20:00,105.71,105.79,105.64,105.66,2759.0,105.3427,105.4224,105.273,105.2929,2759.0
2025-02-18 11:25:00,105.66,105.79,105.65,105.77,2893.0,105.2929,105.4224,105.2829,105.4025,2893.0
2025-02-18 11:30:00,105.72,105.79,105.72,105.74,1284.0,105.3527,105.4224,105.3527,105.3726,1284.0
2025-02-18 11:35:00,105.76,105.92,105.73,105.92,4861.0,105.3925,105.552,105.3627,105.552,4861.0
2025-02-18 11:40:00,105.94,105.96,105.9,105.93,2398.0,105.5719,105.5919,105.5321,105.562,2398.0
2025-02-18 11:45:00,105.93,105.96,105.88,105.94,6972.0,105.562,105.5919,105.5121,105.5719,6972.0
2025-02-18 11:50:00,105.95,105.98,105.91,105.92,3360.0,105.5819,105.6118,105.542,105.552,3360.0
2025-02-18 11:55:00,105.9,105.91,105.84,105.89,7350.0,105.5321,105.542,105.4723,105.5221,7350.0
2025-02-18 12:00:00,105.88,105.89,105.85,105.89,1348.0,105.5121,105.5221,105.4822,105.5221,1348.0
2025-02-18 12:05:00,105.9,105.91,105.64,105.65,5933.0,105.5321,105.542,105.273,105.2829,5933.0
2025-02-18 12:10:00,105.65,105.72,105.65,105.66,5488.0,105.2829,105.3527,105.2829,105.2929,5488.0
2025-02-18 12:15:00,105.64,105.67,105.62,105.64,6756.0,105.273,105.3029,105.253,105.273,6756.0
2025-02-18 12:20:00,105.65,105.77,105.6,105.76,7132.0,105.2829,105.4025,105.2331,105.3925,7132.0
2025-02-18 12:25:00,105.74,105.84,105.74,105.74,6140.0,105.3726,105.4723,105.3726,105.3726,6140.0
2025-02-18 12:30:00,105.76,105.82,105.74,105.75,10328.0,105.3925,105.4523,105.3726,105.3826,10328.0
2025-02-18 12:35:00,105.75,105.78,105.7,105.72,4700.0,105.3826,105.4125,105.3328,105.3527,4700.0
2025-02-18 12:40:00,105.72,105.85,105.7,105.81,5389.0,105.3527,105.4822,105.3328,105.4424,5389.0
2025-02-18 12:45:00,105.81,105.92,105.81,105.92,2201.0,105.4424,105.552,105.4424,105.552,2201.0
2025-02-18 12:50:00,105.93,106.07,105.93,106.06,3754.0,105.562,105.7015,105.562,105.6915,3754.0
2025-02-18 12:55:00,106.07,106.1,106.03,106.06,4397.0,105.7015,105.7314,105.6616,105.6915,4397.0
2025-02-18 13:00:00,106.06,106.08,106.04,106.05,3974.0,105.6915,105.7114,105.6716,105.6815,3974.0
2025-02-18 13:05:00,106.02,106.06,106.0,106.01,6021.0,105.6516,105.6915,105.6317,105.6417,6021.0
2025-02-18 13:10:00,106.03,106.14,106.02,106.14,4859.0,105.6616,105.7712,105.6516,105.7712,4859.0
2025-02-18 13:15:00,106.16,106.16,106.1,106.12,4806.0,105.7912,105.7912,105.7314,105.7513,4806.0
2025-02-18 13:20:00,106.09,106.11,105.97,105.99,5464.0,105.7214,105.7413,105.6018,105.6217,5464.0
2025-02-18 13:25:00,106.01,106.09,105.98,106.03,6114.0,105.6417,105.7214,105.6118,105.6616,6114.0
2025-02-18 13:30:00,106.03,106.19,106.03,106.16,2958.0,105.6616,105.8211,105.6616,105.7912,2958.0
2025-02-18 13:35:00,106.15,106.15,106.07,106.13,5852.0,105.7812,105.7812,105.7015,105.7613,5852.0
2025-02-18 13:40:00,106.15,106.21,106.11,106.15,14376.0,105.7812,105.841,105.7413,105.7812,14376.0
2025-02-18 13:45:00,106.14,106.24,106.14,106.23,4887.0,105.7712,105.8709,105.7712,105.8609,4887.0
2025-02-18 13:50:00,106.21,106.26,106.21,106.26,7035.0,105.841,105.8908,105.841,105.8908,7035.0
2025-02-18 13:55:00,106.26,106.26,106.1,106.12,9561.0,105.8908,105.8908,105.7314,105.7513,9561.0
2025-02-18 14:00:00,106.11,106.15,106.1,106.14,2721.0,105.7413,105.7812,105.7314,105.7712,2721.0
2025-02-18 14:05:00,106.14,106.14,106.0,106.03,9277.0,105.7712,105.7712,105.6317,105.6616,9277.0
2025-02-18 14:10:00,106.03,106.11,106.02,106.05,4639.0,105.6616,105.7413,105.6516,105.6815,4639.0
2025-02-18 14:15:00,106.05,106.07,105.92,105.95,9855.0,105.6815,105.7015,105.552,105.5819,9855.0
2025-02-18 14:20:00,105.95,106.09,105.9,106.08,8650.0,105.5819,105.7214,105.5321,105.7114,8650.0
2025-02-18 14:25:00,106.09,106.1,105.95,105.99,7701.0,105.7214,105.7314,105.5819,105.6217,7701.0
2025-02-18 14:30:00,105.99,106.1,105.96,106.08,3987.0,105.6217,105.7314,105.5919,105.7114,3987.0
2025-02-18 14:35:00,106.09,106.17,106.05,106.17,7641.0,105.7214,105.8011,105.6815,105.8011,7641.0
2025-02-18 14:40:00,106.16,106.2,106.11,106.16,3870.0,105.7912,105.831,105.7413,105.7912,3870.0
2025-02-18 14:45:00,106.18,106.32,106.18,106.25,3182.0,105.8111,105.9506,105.8111,105.8808,3182.0
2025-02-18 14:50:00,106.27,106.29,106.21,106.23,4795.0,105.9008,105.9207,105.841,105.8609,4795.0
2025-02-18 14:55:00,106.25,106.26,106.19,106.2,4498.0,105.8808,105.8908,105.8211,105.831,4498.0
2025-02-18 15:00:00,106.2,106.26,106.19,106.22,8016.0,105.831,105.8908,105.8211,105.8509,8016.0
2025-02-18 15:05:00,106.2,106.22,106.13,106.15,8564.0,105.831,105.8509,105.7613,105.7812,8564.0
2025-02-18 15:10:00,106.13,106.21,106.12,106.21,5231.0,105.7613,105.841,105.7513,105.841,5231.0
2025-02-18 15:15:00,106.17,106.17,106.06,106.08,8557.0,105.8011,105.8011,105.6915,105.7114,8557.0
2025-02-18 15:20:00,106.08,106.1,106.03,106.05,4405.0,105.7114,105.7314,105.6616,105.6815,4405.0
2025-02-18 15:25:00,106.07,106.07,105.91,105.93,6440.0,105.7015,105.7015,105.542,105.562,6440.0
2025-02-18 15:30:00,105.91,106.03,105.9,105.98,5711.0,105.542,105.6616,105.5321,105.6118,5711.0
2025-02-18 15:35:00,105.98,106.08,105.95,106.08,5561.0,105.6118,105.7114,105.5819,105.7114,5561.0
2025-02-18 15:40:00,106.07,106.1,106.03,106.09,6367.0,105.7015,105.7314,105.6616,105.7214,6367.0
2025-02-18 15:45:00,106.1,106.22,106.07,106.22,9657.0,105.7314,105.8509,105.7015,105.8509,9657.0
2025-02-18 15:50:00,106.25,106.44,106.24,106.35,41690.0,105.8808,106.0702,105.8709,105.9805,41690.0
2025-02-18 15:55:00,106.35,106.57,106.32,106.53,140221.0,105.9805,106.1997,105.9506,106.1599,140221.0
2025-02-19 09:30:00,105.96,106.4,105.79,106.0,23838.0,105.5919,106.0303,105.4224,105.6317,23838.0
2025-02-19 09:35:00,105.91,106.14,105.85,105.97,3122.0,105.542,105.7712,105.4822,105.6018,3122.0
2025-02-19 09:40:00,105.98,106.1,105.88,106.08,3027.0,105.6118,105.7314,105.5121,105.7114,3027.0
2025-02-19 09:45:00,106.17,106.27,106.12,106.22,4886.0,105.8011,105.9008,105.7513,105.8509,4886.0
2025-02-19 09:50:00,106.28,106.29,106.12,106.23,3785.0,105.9107,105.9207,105.7513,105.8609,3785.0
2025-02-19 09:55:00,106.23,106.38,106.23,106.29,6644.0,105.8609,106.0104,105.8609,105.9207,6644.0
2025-02-19 10:00:00,106.28,106.37,106.27,106.28,8126.0,105.9107,106.0004,105.9008,105.9107,8126.0
2025-02-19 10:05:00,106.31,106.45,106.27,106.4,5129.0,105.9406,106.0801,105.9008,106.0303,5129.0
2025-02-19 10:10:00,106.4,106.46,106.32,106.43,3436.0,106.0303,106.0901,105.9506,106.0602,3436.0
2025-02-19 10:15:00,106.43,106.54,106.34,106.53,33673.0,106.0602,106.1698,105.9705,106.1599,33673.0
2025-02-19 10:20:00,106.53,106.89,106.52,106.88,4642.0,106.1599,106.5186,106.1499,106.5087,4642.0
2025-02-19 10:25:00,106.92,106.96,106.83,106.83,4722.0,106.5485,106.5884,106.4588,106.4588,4722.0
2025-02-19 10:30:00,106.83,106.9,106.74,106.75,9777.0,106.4588,106.5286,106.3691,106.3791,9777.0
2025-02-19 10:35:00,106.79,106.84,106.57,106.57,6674.0,106.419,106.4688,106.1997,106.1997,6674.0
2025-02-19 10:40:00,106.56,106.56,106.38,106.39,5760.0,106.1898,106.1898,106.0104,106.0204,5760.0
2025-02-19 10:45:00,106.4,106.4,106.2,106.23,8695.0,106.0303,106.0303,105.831,105.8609,8695.0
2025-02-19 10:50:00,106.26,106.27,106.11,106.12,4004.0,105.8908,105.9008,105.7413,105.7513,4004.0
2025-02-19 10:55:00,106.14,106.14,106.03,106.09,5166.0,105.7712,105.7712,105.6616,105.7214,5166.0
2025-02-19 11:00:00,106.09,106.29,106.05,106.29,10842.0,105.7214,105.9207,105.6815,105.9207,10842.0
2025-02-19 11:05:00,106.27,106.39,106.27,106.37,8061.0,105.9008,106.0204,105.9008,106.0004,8061.0
2025-02-19 11:10:00,106.37,106.47,106.35,106.37,11142.0,106.0004,106.1001,105.9805,106.0004,11142.0
2025-02-19 11:15:00,106.41,106.42,106.37,106.41,6738.0,106.0403,106.0503,106.0004,106.0403,6738.0
2025-02-19 11:20:00,106.41,106.46,106.38,106.41,8453.0,106.0403,106.0901,106.0104,106.0403,8453.0
2025-02-19 11:25:00,106.44,106.58,106.41,106.55,12690.0,106.0702,106.2097,106.0403,106.1798,12690.0
2025-02-19 11:30:00,106.56,106.58,106.5,106.55,5096.0,106.1898,106.2097,106.13,106.1798,5096.0
2025-02-19 11:35:00,106.58,106.62,106.41,106.46,10142.0,106.2097,106.2496,106.0403,106.0901,10142.0
2025-02-19 11:40:00,106.49,106.52,106.44,106.45,14638.0,106.12,106.1499,106.0702,106.0801,14638.0
2025-02-19 11:45:00,106.44,106.54,106.42,106.42,49244.0,106.0702,106.1698,106.0503,106.0503,49244.0
2025-02-19 11:50:00,106.46,106.5,106.42,106.45,13633.0,106.0901,106.13,106.0503,106.0801,13633.0
2025-02-19 11:55:00,106.45,106.47,106.35,106.41,18257.0,106.0801,106.1001,105.9805,106.0403,18257.0
2025-02-19 12:00:00,106.38,106.47,106.37,106.38,6028.0,106.0104,106.1001,106.0004,106.0104,6028.0
2025-02-19 12:05:00,106.34,106.35,106.29,106.32,4236.0,105.9705,105.9805,105.9207,105.9506,4236.0
2025-02-19 12:10:00,106.34,106.38,106.28,106.38,8352.0,105.9705,106.0104,105.9107,106.0104,8352.0
2025-02-19 12:15:00,106.38,106.4,106.35,106.39,3625.0,106.0104,106.0303,105.9805,106.0204,3625.0
2025-02-19 12:20:00,106.41,106.41,106.27,106.27,9290.0,106.0403,106.0403,105.9008,105.9008,9290.0
2025-02-19 12:25:00,106.28,106.31,106.26,106.27,2952.0,105.9107,105.9406,105.8908,105.9008,2952.0
2025-02-19 12:30:00,106.3,106.3,106.25,106.27,6132.0,105.9307,105.9307,105.8808,105.9008,6132.0
2025-02-19 12:35:00,106.27,106.39,106.27,106.38,8054.0,105.9008,106.0204,105.9008,106.0104,8054.0
2025-02-19 12:40:00,106.38,106.41,106.36,106.41,4550.0,106.0104,106.0403,105.9905,106.0403,4550.0
2025-02-19 12:45:00,106.41,106.56,106.4,106.56,4620.0,106.0403,106.1898,106.0303,106.1898,4620.0
2025-02-19 12:50:00,106.56,106.68,106.55,106.67,4089.0,106.1898,106.3093,106.1798,106.2994,4089.0
2025-02-19 12:55:00,106.67,106.81,106.66,106.73,7770.0,106.2994,106.4389,106.2894,106.3592,7770.0
2025-02-19 13:00:00,106.75,106.87,106.74,106.78,5365.0,106.3791,106.4987,106.3691,106.409,5365.0
2025-02-19 13:05:00,106.78,106.78,106.72,106.73,5400.0,106.409,106.409,106.3492,106.3592,5400.0
2025-02-19 13:10:00,106.73,106.74,106.62,106.73,10878.0,106.3592,106.3691,106.2496,106.3592,10878.0
2025-02-19 13:15:00,106.71,106.83,106.7,106.81,4563.0,106.3392,106.4588,106.3293,106.4389,4563.0
2025-02-19 13:20:00,106.81,106.91,106.81,106.91,4269.0,106.4389,106.5386,106.4389,106.5386,4269.0
2025-02-19 13:25:00,106.92,107.08,106.91,106.95,17288.0,106.5485,106.708,106.5386,106.5784,17288.0
2025-02-19 13:30:00,106.99,107.0,106.95,106.98,1900.0,106.6183,106.6282,106.5784,106.6083,1900.0
2025-02-19 13:35:00,106.98,106.98,106.89,106.94,7264.0,106.6083,106.6083,106.5186,106.5684,7264.0
2025-02-19 13:40:00,106.94,106.95,106.85,106.87,6204.0,106.5684,106.5784,106.4788,106.4987,6204.0
2025-02-19 13:45:00,106.88,106.91,106.86,106.89,4101.0,106.5087,106.5386,106.4887,106.5186,4101.0
2025-02-19 13:50:00,106.89,106.9,106.83,106.83,4241.0,106.5186,106.5286,106.4588,106.4588,4241.0
2025-02-19 13:55:00,106.83,106.89,106.83,106.86,1611.0,106.4588,106.5186,106.4588,106.4887,1611.0
2025-02-19 14:00:00,106.87,106.93,106.84,106.91,11716.0,106.4987,106.5585,106.4688,106.5386,11716.0
2025-02-19 14:05:00,106.93,107.14,106.93,107.08,27250.0,106.5585,106.7678,106.5585,106.708,27250.0
2025-02-19 14:10:00,107.11,107.38,107.06,107.38,7313.0,106.7379,107.0069,106.688,107.0069,7313.0
2025-02-19 14:15:00,107.41,107.48,107.41,107.45,6970.0,107.0368,107.1066,107.0368,107.0767,6970.0
2025-02-19 14:20:00,107.45,107.54,107.4,107.4,7982.0,107.0767,107.1664,107.0268,107.0268,7982.0
2025-02-19 14:25:00,107.41,107.59,107.39,107.57,5359.0,107.0368,107.2162,107.0169,107.1963,5359.0
2025-02-19 14:30:00,107.55,107.6,107.53,107.57,4804.0,107.1763,107.2262,107.1564,107.1963,4804.0
2025-02-19 14:35:00,107.57,107.57,107.49,107.54,3312.0,107.1963,107.1963,107.1165,107.1664,3312.0
2025-02-19 14:40:00,107.56,107.56,107.38,107.43,11797.0,107.1863,107.1863,107.0069,107.0567,11797.0
2025-02-19 14:45:00,107.45,107.51,107.38,107.47,6129.0,107.0767,107.1365,107.0069,107.0966,6129.0
2025-02-19 14:50:00,107.48,107.5,107.45,107.48,5764.0,107.1066,107.1265,107.0767,107.1066,5764.0
2025-02-19 14:55:00,107.47,107.49,107.37,107.4,9024.0,107.0966,107.1165,106.997,107.0268,9024.0
2025-02-19 15:00:00,107.39,107.43,107.34,107.39,6112.0,107.0169,107.0567,106.9671,107.0169,6112.0
2025-02-19 15:05:00,107.38,107.38,107.26,107.26,7328.0,107.0069,107.0069,106.8873,106.8873,7328.0
2025-02-19 15:10:00,107.28,107.38,107.26,107.27,8723.0,106.9073,107.0069,106.8873,106.8973,8723.0
2025-02-19 15:15:00,107.32,107.43,107.31,107.34,8928.0,106.9471,107.0567,106.9372,106.9671,8928.0
2025-02-19 15:20:00,107.36,107.36,107.09,107.26,21644.0,106.987,106.987,106.7179,106.8873,21644.0
2025-02-19 15:25:00,107.24,107.38,107.12,107.16,18985.0,106.8674,107.0069,106.7478,106.7877,18985.0
2025-02-19 15:30:00,107.22,107.49,107.19,107.41,10222.0,106.8475,107.1165,106.8176,107.0368,10222.0
2025-02-19 15:35:00,107.43,107.5,107.4,107.45,17213.0,107.0567,107.1265,107.0268,107.0767,17213.0
2025-02-19 15:40:00,107.45,107.49,107.36,107.47,15166.0,107.0767,107.1165,106.987,107.0966,15166.0
2025-02-19 15:45:00,107.47,107.56,107.42,107.46,21810.0,107.0966,107.1863,107.0468,107.0866,21810.0
2025-02-19 15:50:00,107.47,107.57,107.2,107.23,34517.0,107.0966,107.1963,106.8275,106.8574,34517.0
2025-02-19 15:55:00,107.26,107.31,107.11,107.21,108825.0,106.8873,106.9372,106.7379,106.8375,108825.0
2025-02-20 09:30:00,106.44,106.49,106.0,106.47,32490.0,106.0702,106.12,105.6317,106.1001,32490.0
2025-02-20 09:35:00,106.31,106.36,106.09,106.2,6265.0,105.9406,105.9905,105.7214,105.831,6265.0
2025-02-20 09:40:00,105.97,106.06,105.82,106.0,2011.0,105.6018,105.6915,105.4523,105.6317,2011.0
2025-02-20 09:45:00,105.96,106.04,105.72,105.82,12764.0,105.5919,105.6716,105.3527,105.4523,12764.0
2025-02-20 09:50:00,105.91,106.23,105.9,106.16,4188.0,105.542,105.8609,105.5321,105.7912,4188.0
2025-02-20 09:55:00,106.17,106.2,106.03,106.09,5468.0,105.8011,105.831,105.6616,105.7214,5468.0
2025-02-20 10:00:00,106.13,106.25,105.87,105.97,10354.0,105.7613,105.8808,105.5022,105.6018,10354.0
2025-02-20 10:05:00,106.06,106.06,105.87,106.04,5221.0,105.6915,105.6915,105.5022,105.6716,5221.0
2025-02-20 10:10:00,106.02,106.23,106.02,106.15,8984.0,105.6516,105.8609,105.6516,105.7812,8984.0
2025-02-20 10:15:00,106.14,106.23,106.02,106.1,6986.0,105.7712,105.8609,105.6516,105.7314,6986.0
2025-02-20 10:20:00,106.02,106.14,105.97,105.98,7177.0,105.6516,105.7712,105.6018,105.6118,7177.0
2025-02-20 10:25:00,105.98,106.16,105.97,106.08,7258.0,105.6118,105.7912,105.6018,105.7114,7258.0
2025-02-20 10:30:00,106.08,106.2,106.04,106.12,8026.0,105.7114,105.831,105.6716,105.7513,8026.0
2025-02-20 10:35:00,106.15,106.24,106.04,106.1,11646.0,105.7812,105.8709,105.6716,105.7314,11646.0
2025-02-20 10:40:00,106.05,106.16,106.05,106.08,6262.0,105.6815,105.7912,105.6815,105.7114,6262.0
2025-02-20 10:45:00,106.05,106.19,106.01,106.03,10883.0,105.6815,105.8211,105.6417,105.6616,10883.0
2025-02-20 10:50:00,106.05,106.11,105.85,105.86,8340.0,105.6815,105.7413,105.4822,105.4922,8340.0
2025-02-20 10:55:00,105.87,105.95,105.86,105.93,5639.0,105.5022,105.5819,105.4922,105.562,5639.0
2025-02-20 11:00:00,105.94,105.96,105.9,105.93,11075.0,105.5719,105.5919,105.5321,105.562,11075.0
2025-02-20 11:05:00,105.93,105.98,105.86,105.97,8616.0,105.562,105.6118,105.4922,105.6018,8616.0
2025-02-20 11:10:00,106.0,106.03,105.82,105.85,7487.0,105.6317,105.6616,105.4523,105.4822,7487.0
2025-02-20 11:15:00,105.84,105.87,105.74,105.81,8123.0,105.4723,105.5022,105.3726,105.4424,8123.0
2025-02-20 11:20:00,105.82,105.82,105.71,105.77,5953.0,105.4523,105.4523,105.3427,105.4025,5953.0
2025-02-20 11:25:00,105.78,105.83,105.76,105.78,7387.0,105.4125,105.4623,105.3925,105.4125,7387.0
2025-02-20 11:30:00,105.78,105.81,105.66,105.66,6452.0,105.4125,105.4424,105.2929,105.2929,6452.0
2025-02-20 11:35:00,105.66,105.66,105.55,105.62,7372.0,105.2929,105.2929,105.1833,105.253,7372.0
2025-02-20 11:40:00,105.62,105.74,105.57,105.74,7042.0,105.253,105.3726,105.2032,105.3726,7042.0
2025-02-20 11:45:00,105.75,105.8,105.69,105.72,6757.0,105.3826,105.4324,105.3228,105.3527,6757.0
2025-02-20 11:50:00,105.8,105.84,105.7,105.76,8248.0,105.4324,105.4723,105.3328,105.3925,8248.0
2025-02-20 11:55:00,105.77,105.81,105.72,105.75,9660.0,105.4025,105.4424,105.3527,105.3826,9660.0
2025-02-20 12:00:00,105.76,105.76,105.64,105.7,8658.0,105.3925,105.3925,105.273,105.3328,8658.0
2025-02-20 12:05:00,105.72,105.87,105.69,105.87,10925.0,105.3527,105.5022,105.3228,105.5022,10925.0
2025-02-20 12:10:00,105.87,105.97,105.85,105.97,8079.0,105.5022,105.6018,105.4822,105.6018,8079.0
2025-02-20 12:15:00,105.98,106.16,105.96,106.16,5741.0,105.6118,105.7912,105.5919,105.7912,5741.0
2025-02-20 12:20:00,106.14,106.33,106.14,106.33,8418.0,105.7712,105.9606,105.7712,105.9606,8418.0
2025-02-20 12:25:00,106.29,106.33,106.19,106.21,6442.0,105.9207,105.9606,105.8211,105.841,6442.0
2025-02-20 12:30:00,106.21,106.26,106.2,106.26,3278.0,105.841,105.8908,105.831,105.8908,3278.0
2025-02-20 12:35:00,106.25,106.25,106.13,106.15,7476.0,105.8808,105.8808,105.7613,105.7812,7476.0
2025-02-20 12:40:00,106.15,106.18,106.06,106.1,6023.0,105.7812,105.8111,105.6915,105.7314,6023.0
2025-02-20 12:45:00,106.1,106.12,106.05,106.09,5492.0,105.7314,105.7513,105.6815,105.7214,5492.0
2025-02-20 12:50:00,106.09,106.1,105.96,105.98,7887.0,105.7214,105.7314,105.5919,105.6118,7887.0
2025-02-20 12:55:00,105.98,105.98,105.77,105.79,11367.0,105.6118,105.6118,105.4025,105.4224,11367.0
2025-02-20 13:00:00,105.79,105.88,105.75,105.82,6703.0,105.4224,105.5121,105.3826,105.4523,6703.0
2025-02-20 13:05:00,105.82,105.87,105.74,105.77,4615.0,105.4523,105.5022,105.3726,105.4025,4615.0
2025-02-20 13:10:00,105.79,105.88,105.79,105.88,4401.0,105.4224,105.5121,105.4224,105.5121,4401.0
2025-02-20 13:15:00,105.88,105.9,105.75,105.76,4484.0,105.5121,105.5321,105.3826,105.3925,4484.0
2025-02-20 13:20:00,105.76,105.76,105.66,105.69,6140.0,105.3925,105.3925,105.2929,105.3228,6140.0
2025-02-20 13:25:00,105.68,105.82,105.68,105.82,2187.0,105.3128,105.4523,105.3128,105.4523,2187.0
2025-02-20 13:30:00,105.86,106.02,105.85,106.02,5120.0,105.4922,105.6516,105.4822,105.6516,5120.0
2025-02-20 13:35:00,106.05,106.09,105.94,105.97,7304.0,105.6815,105.7214,105.5719,105.6018,7304.0
2025-02-20 13:40:00,105.97,106.06,105.93,106.02,5088.0,105.6018,105.6915,105.562,105.6516,5088.0
2025-02-20 13:45:00,106.05,106.14,106.03,106.14,3486.0,105.6815,105.7712,105.6616,105.7712,3486.0
2025-02-20 13:50:00,106.15,106.23,106.1,106.1,7147.0,105.7812,105.8609,105.7314,105.7314,7147.0
2025-02-20 13:55:00,106.1,106.13,106.07,106.07,5079.0,105.7314,105.7613,105.7015,105.7015,5079.0
2025-02-20 14:00:00,106.09,106.09,106.03,106.05,6297.0,105.7214,105.7214,105.6616,105.6815,6297.0
2025-02-20 14:05:00,106.05,106.13,105.97,106.12,9793.0,105.6815,105.7613,105.6018,105.7513,9793.0
2025-02-20 14:10:00,106.12,106.41,106.11,106.38,8995.0,105.7513,106.0403,105.7413,106.0104,8995.0
2025-02-20 14:15:00,106.37,106.38,106.33,106.37,5947.0,106.0004,106.0104,105.9606,106.0004,5947.0
2025-02-20 14:20:00,106.37,106.41,106.35,106.36,7318.0,106.0004,106.0403,105.9805,105.9905,7318.0
2025-02-20 14:25:00,106.36,106.38,106.33,106.36,7004.0,105.9905,106.0104,105.9606,105.9905,7004.0
2025-02-20 14:30:00,106.36,106.38,106.31,106.31,11188.0,105.9905,106.0104,105.9406,105.9406,11188.0
2025-02-20 14:35:00,106.34,106.38,106.34,106.38,7646.0,105.9705,106.0104,105.9705,106.0104,7646.0
2025-02-20 14:40:00,106.38,106.48,106.36,106.48,8085.0,106.0104,106.11,105.9905,106.11,8085.0
2025-02-20 14:45:00,106.48,106.67,106.48,106.67,7008.0,106.11,106.2994,106.11,106.2994,7008.0
2025-02-20 14:50:00,106.69,106.74,106.65,106.68,9243.0,106.3193,106.3691,106.2795,106.3093,9243.0
2025-02-20 14:55:00,106.69,106.7,106.65,106.67,9323.0,106.3193,106.3293,106.2795,106.2994,9323.0
2025-02-20 15:00:00,106.67,106.67,106.52,106.52,5600.0,106.2994,106.2994,106.1499,106.1499,5600.0
2025-02-20 15:05:00,106.53,106.55,106.43,106.45,11246.0,106.1599,106.1798,106.0602,106.0801,11246.0
2025-02-20 15:10:00,106.43,106.47,106.42,106.43,7250.0,106.0602,106.1001,106.0503,106.0602,7250.0
2025-02-20 15:15:00,106.44,106.45,106.29,106.36,10586.0,106.0702,106.0801,105.9207,105.9905,10586.0
2025-02-20 15:20:00,106.37,106.47,106.37,106.41,11228.0,106.0004,106.1001,106.0004,106.0403,11228.0
2025-02-20 15:25:00,106.39,106.42,106.36,106.36,12376.0,106.0204,106.0503,105.9905,105.9905,12376.0
2025-02-20 15:30:00,106.38,106.45,106.31,106.4,13221.0,106.0104,106.0801,105.9406,106.0303,13221.0
2025-02-20 15:35:00,106.39,106.51,106.35,106.51,18787.0,106.0204,106.1399,105.9805,106.1399,18787.0
2025-02-20 15:40:00,106.51,106.51,106.39,106.48,17612.0,106.1399,106.1399,106.0204,106.11,17612.0
2025-02-20 15:45:00,106.48,106.58,106.47,106.56,21912.0,106.11,106.2097,106.1001,106.1898,21912.0
2025-02-20 15:50:00,106.58,106.75,106.43,106.55,55569.0,106.2097,106.3791,106.0602,106.1798,55569.0
2025-02-20 15:55:00,106.55,106.55,106.42,106.45,108479.0,106.1798,106.1798,106.0503,106.0801,108479.0
2025-02-21 09:30:00,106.38,106.48,105.71,105.71,110243.0,106.0104,106.11,105.3427,105.3427,110243.0
2025-02-21 09:35:00,105.73,105.73,105.11,105.28,8733.0,105.3627,105.3627,104.7448,104.9142,8733.0
2025-02-21 09:40:00,105.42,105.53,105.16,105.16,4287.0,105.0537,105.1633,104.7946,104.7946,4287.0
2025-02-21 09:45:00,105.16,105.22,105.01,105.09,23556.0,104.7946,104.8544,104.6452,104.7249,23556.0
2025-02-21 09:50:00,105.03,105.07,104.61,104.61,4556.0,104.6651,104.7049,104.2465,104.2465,4556.0
2025-02-21 09:55:00,104.54,104.55,104.28,104.43,6540.0,104.1768,104.1867,103.9177,104.0672,6540.0
2025-02-21 10:00:00,104.47,104.47,104.27,104.43,2716.0,104.107,104.107,103.9077,104.0672,2716.0
2025-02-21 10:05:00,104.38,104.38,104.02,104.11,4844.0,104.0173,104.0173,103.6586,103.7483,4844.0
2025-02-21 10:10:00,104.12,104.17,104.02,104.06,3375.0,103.7582,103.8081,103.6586,103.6985,3375.0
2025-02-21 10:15:00,104.06,104.22,103.61,103.61,7566.0,103.6985,103.8579,103.25,103.25,7566.0
2025-02-21 10:20:00,103.61,103.63,103.48,103.61,14403.0,103.25,103.2699,103.1205,103.25,14403.0
2025-02-21 10:25:00,103.61,103.61,103.35,103.4,9499.0,103.25,103.25,102.9909,103.0407,9499.0
2025-02-21 10:30:00,103.38,103.52,103.33,103.39,11508.0,103.0208,103.1603,102.971,103.0308,11508.0
2025-02-21 10:35:00,103.39,103.64,103.39,103.54,5381.0,103.0308,103.2799,103.0308,103.1803,5381.0
2025-02-21 10:40:00,103.52,103.52,103.32,103.32,3608.0,103.1603,103.1603,102.961,102.961,3608.0
2025-02-21 10:45:00,103.33,103.5,103.33,103.39,4596.0,102.971,103.1404,102.971,103.0308,4596.0
2025-02-21 10:50:00,103.35,103.35,103.23,103.3,9595.0,102.9909,102.9909,102.8713,102.9411,9595.0
2025-02-21 10:55:00,103.34,103.55,103.28,103.54,8814.0,102.981,103.1902,102.9212,103.1803,8814.0
2025-02-21 11:00:00,103.59,103.68,103.47,103.5,8282.0,103.2301,103.3198,103.1105,103.1404,8282.0
2025-02-21 11:05:00,103.49,103.52,103.39,103.44,3804.0,103.1304,103.1603,103.0308,103.0806,3804.0
2025-02-21 11:10:00,103.42,103.67,103.41,103.67,11168.0,103.0607,103.3098,103.0507,103.3098,11168.0
2025-02-21 11:15:00,103.67,103.75,103.61,103.68,11030.0,103.3098,103.3895,103.25,103.3198,11030.0
2025-02-21 11:20:00,103.7,103.83,103.7,103.8,4026.0,103.3397,103.4693,103.3397,103.4394,4026.0
2025-02-21 11:25:00,103.78,103.89,103.77,103.89,3517.0,103.4194,103.529,103.4095,103.529,3517.0
2025-02-21 11:30:00,103.89,103.89,103.79,103.84,11285.0,103.529,103.529,103.4294,103.4792,11285.0
2025-02-21 11:35:00,103.87,103.91,103.85,103.87,2700.0,103.5091,103.549,103.4892,103.5091,2700.0
2025-02-21 11:40:00,103.9,104.08,103.89,104.05,4190.0,103.539,103.7184,103.529,103.6885,4190.0
2025-02-21 11:45:00,104.06,104.06,103.94,103.94,4350.0,103.6985,103.6985,103.5789,103.5789,4350.0
2025-02-21 11:50:00,103.92,104.04,103.89,104.04,4086.0,103.5589,103.6785,103.529,103.6785,4086.0
2025-02-21 11:55:00,104.02,104.25,104.02,104.25,4363.0,103.6586,103.8878,103.6586,103.8878,4363.0
2025-02-21 12:00:00,104.25,104.31,104.2,104.24,3878.0,103.8878,103.9476,103.838,103.8778,3878.0
2025-02-21 12:05:00,104.23,104.24,104.17,104.17,2491.0,103.8679,103.8778,103.8081,103.8081,2491.0
2025-02-21 12:10:00,104.18,104.33,104.16,104.33,5966.0,103.818,103.9675,103.7981,103.9675,5966.0
2025-02-21 12:15:00,104.34,104.4,104.29,104.3,5710.0,103.9775,104.0373,103.9277,103.9376,5710.0
2025-02-21 12:20:00,104.26,104.29,104.18,104.21,5360.0,103.8978,103.9277,103.818,103.8479,5360.0
2025-02-21 12:25:00,104.23,104.26,104.07,104.16,12152.0,103.8679,103.8978,103.7084,103.7981,12152.0
2025-02-21 12:30:00,104.16,104.16,104.05,104.07,5462.0,103.7981,103.7981,103.6885,103.7084,5462.0
2025-02-21 12:35:00,104.07,104.1,103.91,103.92,6183.0,103.7084,103.7383,103.549,103.5589,6183.0
2025-02-21 12:40:00,103.86,103.92,103.86,103.9,3109.0,103.4991,103.5589,103.4991,103.539,3109.0
2025-02-21 12:45:00,103.89,104.03,103.85,104.0,7964.0,103.529,103.6686,103.4892,103.6387,7964.0
2025-02-21 12:50:00,103.95,103.95,103.83,103.84,4400.0,103.5888,103.5888,103.4693,103.4792,4400.0
2025-02-21 12:55:00,103.84,103.87,103.72,103.84,6548.0,103.4792,103.5091,103.3596,103.4792,6548.0
2025-02-21 13:00:00,103.84,103.84,103.72,103.81,5519.0,103.4792,103.4792,103.3596,103.4493,5519.0
2025-02-21 13:05:00,103.78,103.78,103.55,103.55,5422.0,103.4194,103.4194,103.1902,103.1902,5422.0
2025-02-21 13:10:00,103.52,103.66,103.48,103.65,16763.0,103.1603,103.2998,103.1205,103.2899,16763.0
2025-02-21 13:15:00,103.63,103.71,103.51,103.54,7105.0,103.2699,103.3497,103.1504,103.1803,7105.0
2025-02-21 13:20:00,103.54,103.61,103.45,103.57,5200.0,103.1803,103.25,103.0906,103.2102,5200.0
2025-02-21 13:25:00,103.57,103.61,103.44,103.44,4455.0,103.2102,103.25,103.0806,103.0806,4455.0
2025-02-21 13:30:00,103.41,103.41,103.28,103.37,3624.0,103.0507,103.0507,102.9212,103.0108,3624.0
2025-02-21 13:35:00,103.41,103.49,103.24,103.26,12420.0,103.0507,103.1304,102.8813,102.9012,12420.0
2025-02-21 13:40:00,103.27,103.32,103.21,103.26,10752.0,102.9112,102.961,102.8514,102.9012,10752.0
2025-02-21 13:45:00,103.25,103.29,103.18,103.23,9703.0,102.8913,102.9311,102.8215,102.8713,9703.0
2025-02-21 13:50:00,103.24,103.44,103.24,103.44,16442.0,102.8813,103.0806,102.8813,103.0806,16442.0
2025-02-21 13:55:00,103.44,103.47,103.41,103.42,7398.0,103.0806,103.1105,103.0507,103.0607,7398.0
2025-02-21 14:00:00,103.43,103.46,103.33,103.42,16086.0,103.0706,103.1005,102.971,103.0607,16086.0
2025-02-21 14:05:00,103.44,103.48,103.29,103.43,28902.0,103.0806,103.1205,102.9311,103.0706,28902.0
2025-02-21 14:10:00,103.47,103.55,103.41,103.53,7195.0,103.1105,103.1902,103.0507,103.1703,7195.0
2025-02-21 14:15:00,103.49,103.49,103.4,103.45,9272.0,103.1304,103.1304,103.0407,103.0906,9272.0
2025-02-21 14:20:00,103.42,103.42,103.22,103.26,8519.0,103.0607,103.0607,102.8614,102.9012,8519.0
2025-02-21 14:25:00,103.28,103.42,103.25,103.42,22613.0,102.9212,103.0607,102.8913,103.0607,22613.0
2025-02-21 14:30:00,103.41,103.5,103.35,103.38,10497.0,103.0507,103.1404,102.9909,103.0208,10497.0
2025-02-21 14:35:00,103.36,103.52,103.35,103.49,9826.0,103.0009,103.1603,102.9909,103.1304,9826.0
2025-02-21 14:40:00,103.49,103.55,103.38,103.55,5667.0,103.1304,103.1902,103.0208,103.1902,5667.0
2025-02-21 14:45:00,103.56,103.56,103.4,103.4,6344.0,103.2002,103.2002,103.0407,103.0407,6344.0
2025-02-21 14:50:00,103.46,103.57,103.45,103.57,6228.0,103.1005,103.2102,103.0906,103.2102,6228.0
2025-02-21 14:55:00,103.55,103.6,103.53,103.55,10607.0,103.1902,103.2401,103.1703,103.1902,10607.0
2025-02-21 15:00:00,103.55,103.59,103.47,103.56,10377.0,103.1902,103.2301,103.1105,103.2002,10377.0
2025-02-21 15:05:00,103.54,103.6,103.53,103.6,5574.0,103.1803,103.2401,103.1703,103.2401,5574.0
2025-02-21 15:10:00,103.6,103.79,103.59,103.69,7853.0,103.2401,103.4294,103.2301,103.3297,7853.0
2025-02-21 15:15:00,103.71,103.71,103.59,103.65,5981.0,103.3497,103.3497,103.2301,103.2899,5981.0
2025-02-21 15:20:00,103.67,103.84,103.6,103.76,21814.0,103.3098,103.4792,103.2401,103.3995,21814.0
2025-02-21 15:25:00,103.78,103.86,103.74,103.78,10391.0,103.4194,103.4991,103.3796,103.4194,10391.0
2025-02-21 15:30:00,103.82,104.06,103.81,104.0,9826.0,103.4593,103.6985,103.4493,103.6387,9826.0
2025-02-21 15:35:00,104.01,104.07,103.98,104.07,18575.0,103.6486,103.7084,103.6187,103.7084,18575.0
2025-02-21 15:40:00,104.07,104.18,104.03,104.12,22947.0,103.7084,103.818,103.6686,103.7582,22947.0
2025-02-21 15:45:00,104.12,104.14,103.98,104.14,30875.0,103.7582,103.7782,103.6187,103.7782,30875.0
2025-02-21 15:50:00,104.14,104.33,104.06,104.33,47796.0,103.7782,103.9675,103.6985,103.9675,47796.0
2025-02-21 15:55:00,104.44,104.72,104.39,104.48,176420.0,104.0771,104.3562,104.0273,104.117,176420.0
2025-02-24 09:30:00,105.15,105.72,104.82,105.25,51401.0,104.7847,105.3527,104.4558,104.8843,51401.0
2025-02-24 09:35:00,105.34,105.99,105.01,105.94,42885.0,104.974,105.6217,104.6452,105.5719,42885.0
2025-02-24 09:40:00,106.0,106.37,105.63,105.74,15480.0,105.6317,106.0004,105.263,105.3726,15480.0
2025-02-24 09:45:00,105.95,105.96,105.55,105.58,35376.0,105.5819,105.5919,105.1833,105.2132,35376.0
2025-02-24 09:50:00,105.66,106.01,105.65,106.01,17760.0,105.2929,105.6417,105.2829,105.6417,17760.0
2025-02-24 09:55:00,105.93,105.95,105.73,105.88,32265.0,105.562,105.5819,105.3627,105.5121,32265.0
2025-02-24 10:00:00,105.87,105.89,105.69,105.81,49271.0,105.5022,105.5221,105.3228,105.4424,49271.0
2025-02-24 10:05:00,105.82,105.89,105.53,105.64,90630.0,105.4523,105.5221,105.1633,105.273,90630.0
2025-02-24 10:10:00,105.6,106.22,105.55,106.17,11800.0,105.2331,105.8509,105.1833,105.8011,11800.0
2025-02-24 10:15:00,106.18,106.39,106.17,106.28,24619.0,105.8111,106.0204,105.8011,105.9107,24619.0
2025-02-24 10:20:00,106.34,106.39,106.23,106.32,28768.0,105.9705,106.0204,105.8609,105.9506,28768.0
2025-02-24 10:25:00,106.32,106.35,106.0,106.19,7245.0,105.9506,105.9805,105.6317,105.8211,7245.0
2025-02-24 10:30:00,106.22,106.32,105.98,106.04,12489.0,105.8509,105.9506,105.6118,105.6716,12489.0
2025-02-24 10:35:00,106.06,106.27,106.02,106.18,14518.0,105.6915,105.9008,105.6516,105.8111,14518.0
2025-02-24 10:40:00,106.19,106.34,106.06,106.16,12008.0,105.8211,105.9705,105.6915,105.7912,12008.0
2025-02-24 10:45:00,106.24,106.39,106.16,106.36,24391.0,105.8709,106.0204,105.7912,105.9905,24391.0
2025-02-24 10:50:00,106.37,106.42,106.24,106.26,9563.0,106.0004,106.0503,105.8709,105.8908,9563.0
2025-02-24 10:55:00,106.21,106.23,105.95,106.02,11089.0,105.841,105.8609,105.5819,105.6516,11089.0
2025-02-24 11:00:00,106.03,106.18,105.89,106.09,12767.0,105.6616,105.8111,105.5221,105.7214,12767.0
2025-02-24 11:05:00,106.04,106.08,105.96,105.98,4186.0,105.6716,105.7114,105.5919,105.6118,4186.0
2025-02-24 11:10:00,105.93,106.05,105.91,106.01,6607.0,105.562,105.6815,105.542,105.6417,6607.0
2025-02-24 11:15:00,106.04,106.09,105.96,106.03,6719.0,105.6716,105.7214,105.5919,105.6616,6719.0
2025-02-24 11:20:00,106.02,106.03,105.76,105.79,5956.0,105.6516,105.6616,105.3925,105.4224,5956.0
2025-02-24 11:25:00,105.79,105.9,105.73,105.9,14633.0,105.4224,105.5321,105.3627,105.5321,14633.0
2025-02-24 11:30:00,105.92,105.98,105.88,105.92,5910.0,105.552,105.6118,105.5121,105.552,5910.0
2025-02-24 11:35:00,105.96,105.97,105.76,105.78,11969.0,105.5919,105.6018,105.3925,105.4125,11969.0
2025-02-24 11:40:00,105.79,105.99,105.78,105.83,7656.0,105.4224,105.6217,105.4125,105.4623,7656.0
2025-02-24 11:45:00,105.83,106.09,105.83,106.06,10098.0,105.4623,105.7214,105.4623,105.6915,10098.0
2025-02-24 11:50:00,106.05,106.1,105.99,106.02,6756.0,105.6815,105.7314,105.6217,105.6516,6756.0
2025-02-24 11:55:00,106.01,106.01,105.88,105.89,18241.0,105.6417,105.6417,105.5121,105.5221,18241.0
2025-02-24 12:00:00,105.88,106.05,105.88,106.04,15177.0,105.5121,105.6815,105.5121,105.6716,15177.0
2025-02-24 12:05:00,106.05,106.1,105.93,106.0,26859.0,105.6815,105.7314,105.562,105.6317,26859.0
2025-02-24 12:10:00,106.02,106.03,105.84,105.9,11576.0,105.6516,105.6616,105.4723,105.5321,11576.0
2025-02-24 12:15:00,105.88,106.01,105.87,105.94,23328.0,105.5121,105.6417,105.5022,105.5719,23328.0
2025-02-24 12:20:00,105.93,105.99,105.92,105.93,5706.0,105.562,105.6217,105.552,105.562,5706.0
2025-02-24 12:25:00,105.93,105.93,105.77,105.79,14787.0,105.562,105.562,105.4025,105.4224,14787.0
2025-02-24 12:30:00,105.76,105.94,105.75,105.88,11851.0,105.3925,105.5719,105.3826,105.5121,11851.0
2025-02-24 12:35:00,105.91,106.06,105.91,106.06,12153.0,105.542,105.6915,105.542,105.6915,12153.0
2025-02-24 12:40:00,106.06,106.16,105.98,106.16,7994.0,105.6915,105.7912,105.6118,105.7912,7994.0
2025-02-24 12:45:00,106.17,106.22,105.88,105.92,80294.0,105.8011,105.8509,105.5121,105.552,80294.0
2025-02-24 12:50:00,105.86,105.86,105.69,105.7,6159.0,105.4922,105.4922,105.3228,105.3328,6159.0
2025-02-24 12:55:00,105.7,105.76,105.44,105.45,10406.0,105.3328,105.3925,105.0737,105.0836,10406.0
2025-02-24 13:00:00,105.42,105.42,105.24,105.3,4539.0,105.0537,105.0537,104.8744,104.9341,4539.0
2025-02-24 13:05:00,105.28,105.28,105.12,105.19,4873.0,104.9142,104.9142,104.7548,104.8245,4873.0
2025-02-24 13:10:00,105.16,105.22,105.08,105.17,8962.0,104.7946,104.8544,104.7149,104.8046,8962.0
2025-02-24 13:15:00,105.17,105.44,105.16,105.41,8495.0,104.8046,105.0737,104.7946,105.0438,8495.0
2025-02-24 13:20:00,105.38,105.38,105.23,105.31,4828.0,105.0139,105.0139,104.8644,104.9441,4828.0
2025-02-24 13:25:00,105.31,105.39,105.26,105.27,11226.0,104.9441,105.0238,104.8943,104.9042,11226.0
2025-02-24 13:30:00,105.25,105.53,105.23,105.47,10415.0,104.8843,105.1633,104.8644,105.1036,10415.0
2025-02-24 13:35:00,105.44,105.7,105.42,105.64,10832.0,105.0737,105.3328,105.0537,105.273,10832.0
2025-02-24 13:40:00,105.62,105.67,105.51,105.67,6516.0,105.253,105.3029,105.1434,105.3029,6516.0
2025-02-24 13:45:00,105.69,105.7,105.33,105.4,7326.0,105.3228,105.3328,104.964,105.0338,7326.0
2025-02-24 13:50:00,105.39,105.54,105.37,105.52,8071.0,105.0238,105.1733,105.0039,105.1534,8071.0
2025-02-24 13:55:00,105.5,105.56,105.48,105.51,3972.0,105.1334,105.1932,105.1135,105.1434,3972.0
2025-02-24 14:00:00,105.5,105.71,105.5,105.7,14725.0,105.1334,105.3427,105.1334,105.3328,14725.0
2025-02-24 14:05:00,105.69,105.73,105.67,105.7,6883.0,105.3228,105.3627,105.3029,105.3328,6883.0
2025-02-24 14:10:00,105.7,105.72,105.67,105.69,8963.0,105.3328,105.3527,105.3029,105.3228,8963.0
2025-02-24 14:15:00,105.69,105.88,105.66,105.84,40064.0,105.3228,105.5121,105.2929,105.4723,40064.0
2025-02-24 14:20:00,105.81,105.97,105.8,105.97,15480.0,105.4424,105.6018,105.4324,105.6018,15480.0
2025-02-24 14:25:00,105.97,105.97,105.91,105.94,5181.0,105.6018,105.6018,105.542,105.5719,5181.0
2025-02-24 14:30:00,105.93,106.12,105.92,106.05,8701.0,105.562,105.7513,105.552,105.6815,8701.0
2025-02-24 14:35:00,106.05,106.12,106.01,106.12,18232.0,105.6815,105.7513,105.6417,105.7513,18232.0
2025-02-24 14:40:00,106.1,106.1,105.91,106.03,16180.0,105.7314,105.7314,105.542,105.6616,16180.0
2025-02-24 14:45:00,106.05,106.09,106.0,106.07,9964.0,105.6815,105.7214,105.6317,105.7015,9964.0
2025-02-24 14:50:00,106.06,106.13,105.99,106.11,8210.0,105.6915,105.7613,105.6217,105.7413,8210.0
2025-02-24 14:55:00,106.11,106.13,105.98,106.04,40461.0,105.7413,105.7613,105.6118,105.6716,40461.0
2025-02-24 15:00:00,106.04,106.14,105.98,106.06,21626.0,105.6716,105.7712,105.6118,105.6915,21626.0
2025-02-24 15:05:00,106.05,106.17,106.0,106.13,19640.0,105.6815,105.8011,105.6317,105.7613,19640.0
2025-02-24 15:10:00,106.13,106.19,106.08,106.12,12128.0,105.7613,105.8211,105.7114,105.7513,12128.0
2025-02-24 15:15:00,106.17,106.28,106.08,106.11,43475.0,105.8011,105.9107,105.7114,105.7413,43475.0
2025-02-24 15:20:00,106.11,106.16,106.01,106.04,17192.0,105.7413,105.7912,105.6417,105.6716,17192.0
2025-02-24 15:25:00,106.01,106.1,105.99,105.99,15064.0,105.6417,105.7314,105.6217,105.6217,15064.0
2025-02-24 15:30:00,106.01,106.15,106.01,106.03,15864.0,105.6417,105.7812,105.6417,105.6616,15864.0
2025-02-24 15:35:00,106.0,106.12,105.96,106.09,28673.0,105.6317,105.7513,105.5919,105.7214,28673.0
2025-02-24 15:40:00,106.09,106.13,105.99,106.0,28984.0,105.7214,105.7613,105.6217,105.6317,28984.0
2025-02-24 15:45:00,106.03,106.07,105.98,106.04,36131.0,105.6616,105.7015,105.6118,105.6716,36131.0
2025-02-24 15:50:00,106.06,106.21,105.97,106.18,91285.0,105.6915,105.841,105.6018,105.8111,91285.0
2025-02-24 15:55:00,106.21,106.3,106.19,106.26,210813.0,105.841,105.9307,105.8211,105.8908,210813.0
2025-02-25 09:30:00,106.64,107.99,106.52,107.77,35292.0,106.2695,107.6148,106.1499,107.3956,35292.0
2025-02-25 09:35:00,107.6,108.1,107.35,107.52,15122.0,107.2262,107.7244,106.977,107.1464,15122.0
2025-02-25 09:40:00,107.63,107.66,107.11,107.26,16013.0,107.256,107.2859,106.7379,106.8873,16013.0
2025-02-25 09:45:00,107.24,107.35,106.79,107.23,17893.0,106.8674,106.977,106.419,106.8574,17893.0
2025-02-25 09:50:00,107.31,107.71,107.3,107.6,19425.0,106.9372,107.3358,106.9272,107.2262,19425.0
2025-02-25 09:55:00,107.64,107.78,107.36,107.42,25812.0,107.266,107.4055,106.987,107.0468,25812.0
2025-02-25 10:00:00,107.34,107.34,106.95,107.08,15474.0,106.9671,106.9671,106.5784,106.708,15474.0
2025-02-25 10:05:00,107.11,107.18,106.78,106.89,7174.0,106.7379,106.8076,106.409,106.5186,7174.0
2025-02-25 10:10:00,106.89,107.02,106.8,106.89,13170.0,106.5186,106.6482,106.4289,106.5186,13170.0
2025-02-25 10:15:00,106.89,106.98,106.76,106.84,12323.0,106.5186,106.6083,106.3891,106.4688,12323.0
2025-02-25 10:20:00,106.81,106.98,106.69,106.81,15520.0,106.4389,106.6083,106.3193,106.4389,15520.0
2025-02-25 10:25:00,106.82,106.94,106.67,106.7,12742.0,106.4489,106.5684,106.2994,106.3293,12742.0
2025-02-25 10:30:00,106.7,106.82,106.56,106.81,14496.0,106.3293,106.4489,106.1898,106.4389,14496.0
2025-02-25 10:35:00,106.76,106.88,106.69,106.8,7585.0,106.3891,106.5087,106.3193,106.4289,7585.0
2025-02-25 10:40:00,106.88,107.09,106.83,106.96,20570.0,106.5087,106.7179,106.4588,106.5884,20570.0
2025-02-25 10:45:00,106.98,106.98,106.67,106.72,5921.0,106.6083,106.6083,106.2994,106.3492,5921.0
2025-02-25 10:50:00,106.72,106.82,106.64,106.72,14746.0,106.3492,106.4489,106.2695,106.3492,14746.0
2025-02-25 10:55:00,106.73,106.91,106.13,106.14,32053.0,106.3592,106.5386,105.7613,105.7712,32053.0
2025-02-25 11:00:00,106.15,106.19,105.68,106.09,24974.0,105.7812,105.8211,105.3128,105.7214,24974.0
2025-02-25 11:05:00,106.07,106.3,106.07,106.28,17062.0,105.7015,105.9307,105.7015,105.9107,17062.0
2025-02-25 11:10:00,106.32,106.44,106.27,106.32,7155.0,105.9506,106.0702,105.9008,105.9506,7155.0
2025-02-25 11:15:00,106.28,106.33,106.18,106.27,10904.0,105.9107,105.9606,105.8111,105.9008,10904.0
2025-02-25 11:20:00,106.24,106.25,106.03,106.04,6809.0,105.8709,105.8808,105.6616,105.6716,6809.0
2025-02-25 11:25:00,106.06,106.06,105.91,105.95,9746.0,105.6915,105.6915,105.542,105.5819,9746.0
2025-02-25 11:30:00,105.98,106.02,105.8,105.85,8659.0,105.6118,105.6516,105.4324,105.4822,8659.0
2025-02-25 11:35:00,105.84,106.06,105.8,106.0,6908.0,105.4723,105.6915,105.4324,105.6317,6908.0
2025-02-25 11:40:00,105.96,105.97,105.63,105.69,3618.0,105.5919,105.6018,105.263,105.3228,3618.0
2025-02-25 11:45:00,105.7,105.79,105.66,105.79,5349.0,105.3328,105.4224,105.2929,105.4224,5349.0
2025-02-25 11:50:00,105.75,105.95,105.75,105.93,4889.0,105.3826,105.5819,105.3826,105.562,4889.0
2025-02-25 11:55:00,105.89,106.11,105.71,105.77,11434.0,105.5221,105.7413,105.3427,105.4025,11434.0
2025-02-25 12:00:00,105.72,105.72,105.48,105.5,4775.0,105.3527,105.3527,105.1135,105.1334,4775.0
2025-02-25 12:05:00,105.53,105.65,105.48,105.58,8602.0,105.1633,105.2829,105.1135,105.2132,8602.0
2025-02-25 12:10:00,105.6,105.68,105.56,105.65,6017.0,105.2331,105.3128,105.1932,105.2829,6017.0
2025-02-25 12:15:00,105.62,105.84,105.61,105.84,7326.0,105.253,105.4723,105.2431,105.4723,7326.0
2025-02-25 12:20:00,105.86,105.88,105.55,105.58,8407.0,105.4922,105.5121,105.1833,105.2132,8407.0
2025-02-25 12:25:00,105.56,105.81,105.56,105.81,5112.0,105.1932,105.4424,105.1932,105.4424,5112.0
2025-02-25 12:30:00,105.83,105.9,105.83,105.85,3019.0,105.4623,105.5321,105.4623,105.4822,3019.0
2025-02-25 12:35:00,105.82,105.86,105.74,105.81,4168.0,105.4523,105.4922,105.3726,105.4424,4168.0
2025-02-25 12:40:00,105.85,105.88,105.81,105.87,9221.0,105.4822,105.5121,105.4424,105.5022,9221.0
2025-02-25 12:45:00,105.87,106.04,105.86,105.99,7290.0,105.5022,105.6716,105.4922,105.6217,7290.0
2025-02-25 12:50:00,106.0,106.2,105.99,106.06,15070.0,105.6317,105.831,105.6217,105.6915,15070.0
2025-02-25 12:55:00,106.01,106.22,106.0,106.21,7358.0,105.6417,105.8509,105.6317,105.841,7358.0
2025-02-25 13:00:00,106.24,106.33,106.24,106.29,2588.0,105.8709,105.9606,105.8709,105.9207,2588.0
2025-02-25 13:05:00,106.33,106.38,106.3,106.35,3606.0,105.9606,106.0104,105.9307,105.9805,3606.0
2025-02-25 13:10:00,106.35,106.36,106.29,106.34,4831.0,105.9805,105.9905,105.9207,105.9705,4831.0
2025-02-25 13:15:00,106.34,106.49,106.32,106.47,8779.0,105.9705,106.12,105.9506,106.1001,8779.0
2025-02-25 13:20:00,106.44,106.44,106.24,106.32,8872.0,106.0702,106.0702,105.8709,105.9506,8872.0
2025-02-25 13:25:00,106.32,106.34,106.04,106.06,21962.0,105.9506,105.9705,105.6716,105.6915,21962.0
2025-02-25 13:30:00,106.09,106.21,106.05,106.16,7392.0,105.7214,105.841,105.6815,105.7912,7392.0
2025-02-25 13:35:00,106.11,106.37,106.05,106.37,14875.0,105.7413,106.0004,105.6815,106.0004,14875.0
2025-02-25 13:40:00,106.33,106.35,106.27,106.27,2900.0,105.9606,105.9805,105.9008,105.9008,2900.0
2025-02-25 13:45:00,106.23,106.25,106.15,106.2,5287.0,105.8609,105.8808,105.7812,105.831,5287.0
2025-02-25 13:50:00,106.17,106.34,106.17,106.34,12754.0,105.8011,105.9705,105.8011,105.9705,12754.0
2025-02-25 13:55:00,106.29,106.31,106.16,106.18,10031.0,105.9207,105.9406,105.7912,105.8111,10031.0
2025-02-25 14:00:00,106.16,106.26,106.08,106.13,9720.0,105.7912,105.8908,105.7114,105.7613,9720.0
2025-02-25 14:05:00,106.11,106.13,106.01,106.02,3909.0,105.7413,105.7613,105.6417,105.6516,3909.0
2025-02-25 14:10:00,106.02,106.02,105.81,105.86,51233.0,105.6516,105.6516,105.4424,105.4922,51233.0
2025-02-25 14:15:00,105.86,105.88,105.69,105.76,7547.0,105.4922,105.5121,105.3228,105.3925,7547.0
2025-02-25 14:20:00,105.76,105.79,105.66,105.66,4268.0,105.3925,105.4224,105.2929,105.2929,4268.0
2025-02-25 14:25:00,105.7,105.7,105.62,105.68,3811.0,105.3328,105.3328,105.253,105.3128,3811.0
2025-02-25 14:30:00,105.63,105.84,105.63,105.84,6817.0,105.263,105.4723,105.263,105.4723,6817.0
2025-02-25 14:35:00,105.86,106.13,105.81,106.12,8363.0,105.4922,105.7613,105.4424,105.7513,8363.0
2025-02-25 14:40:00,106.12,106.32,106.09,106.32,10066.0,105.7513,105.9506,105.7214,105.9506,10066.0
2025-02-25 14:45:00,106.32,106.32,106.15,106.21,6072.0,105.9506,105.9506,105.7812,105.841,6072.0
2025-02-25 14:50:00,106.23,106.23,106.06,106.14,19475.0,105.8609,105.8609,105.6915,105.7712,19475.0
2025-02-25 14:55:00,106.16,106.43,106.15,106.43,7872.0,105.7912,106.0602,105.7812,106.0602,7872.0
2025-02-25 15:00:00,106.39,106.52,106.39,106.48,10067.0,106.0204,106.1499,106.0204,106.11,10067.0
2025-02-25 15:05:00,106.51,106.55,106.26,106.26,12658.0,106.1399,106.1798,105.8908,105.8908,12658.0
2025-02-25 15:10:00,106.27,106.43,106.23,106.41,11097.0,105.9008,106.0602,105.8609,106.0403,11097.0
2025-02-25 15:15:00,106.43,106.5,106.36,106.47,9785.0,106.0602,106.13,105.9905,106.1001,9785.0
2025-02-25 15:20:00,106.47,106.6,106.43,106.59,10176.0,106.1001,106.2296,106.0602,106.2197,10176.0
2025-02-25 15:25:00,106.62,106.65,106.41,106.41,11605.0,106.2496,106.2795,106.0403,106.0403,11605.0
2025-02-25 15:30:00,106.41,106.44,106.36,106.36,10347.0,106.0403,106.0702,105.9905,105.9905,10347.0
2025-02-25 15:35:00,106.37,106.4,106.09,106.12,15793.0,106.0004,106.0303,105.7214,105.7513,15793.0
2025-02-25 15:40:00,106.14,106.18,106.04,106.11,16062.0,105.7712,105.8111,105.6716,105.7413,16062.0
2025-02-25 15:45:00,106.12,106.34,106.09,106.25,23548.0,105.7513,105.9705,105.7214,105.8808,23548.0
2025-02-25 15:50:00,106.28,106.6,106.21,106.38,90585.0,105.9107,106.2296,105.841,106.0104,90585.0
2025-02-25 15:55:00,106.42,106.75,106.42,106.53,184232.0,106.0503,106.3791,106.0503,106.1599,184232.0
2025-02-26 09:30:00,106.76,106.91,106.36,106.5,22302.0,106.3891,106.5386,105.9905,106.13,22302.0
2025-02-26 09:35:00,106.37,106.58,106.37,106.48,2361.0,106.0004,106.2097,106.0004,106.11,2361.0
2025-02-26 09:40:00,106.5,106.59,106.44,106.48,3202.0,106.13,106.2197,106.0702,106.11,3202.0
2025-02-26 09:45:00,106.59,106.59,106.37,106.59,3903.0,106.2197,106.2197,106.0004,106.2197,3903.0
2025-02-26 09:50:00,106.78,106.8,106.48,106.61,8792.0,106.409,106.4289,106.11,106.2396,8792.0
2025-02-26 09:55:00,106.55,106.86,106.55,106.86,14104.0,106.1798,106.4887,106.1798,106.4887,14104.0
2025-02-26 10:00:00,106.85,107.08,106.78,106.98,15793.0,106.4788,106.708,106.409,106.6083,15793.0
2025-02-26 10:05:00,107.02,107.09,106.89,107.05,18823.0,106.6482,106.7179,106.5186,106.6781,18823.0
2025-02-26 10:10:00,107.05,107.06,106.77,106.84,8944.0,106.6781,106.688,106.399,106.4688,8944.0
2025-02-26 10:15:00,106.8,107.02,106.8,107.01,15344.0,106.4289,106.6482,106.4289,106.6382,15344.0
2025-02-26 10:20:00,106.99,107.0,106.89,106.98,7145.0,106.6183,106.6282,106.5186,106.6083,7145.0
2025-02-26 10:25:00,106.95,107.05,106.9,107.02,7107.0,106.5784,106.6781,106.5286,106.6482,7107.0
2025-02-26 10:30:00,107.01,107.09,106.97,106.99,5468.0,106.6382,106.7179,106.5983,106.6183,5468.0
2025-02-26 10:35:00,107.04,107.12,106.94,107.05,9238.0,106.6681,106.7478,106.5684,106.6781,9238.0
2025-02-26 10:40:00,107.03,107.24,107.02,107.23,3775.0,106.6581,106.8674,106.6482,106.8574,3775.0
2025-02-26 10:45:00,107.26,107.26,107.04,107.1,5555.0,106.8873,106.8873,106.6681,106.7279,5555.0
2025-02-26 10:50:00,107.12,107.17,107.06,107.08,8233.0,106.7478,106.7976,106.688,106.708,8233.0
2025-02-26 10:55:00,107.05,107.06,106.98,107.02,3460.0,106.6781,106.688,106.6083,106.6482,3460.0
2025-02-26 11:00:00,107.06,107.1,106.98,106.99,7992.0,106.688,106.7279,106.6083,106.6183,7992.0
2025-02-26 11:05:00,106.99,107.0,106.87,106.95,11624.0,106.6183,106.6282,106.4987,106.5784,11624.0
2025-02-26 11:10:00,106.95,107.03,106.93,107.0,9796.0,106.5784,106.6581,106.5585,106.6282,9796.0
2025-02-26 11:15:00,107.05,107.17,107.03,107.16,5400.0,106.6781,106.7976,106.6581,106.7877,5400.0
2025-02-26 11:20:00,107.17,107.17,107.08,107.16,11512.0,106.7976,106.7976,106.708,106.7877,11512.0
2025-02-26 11:25:00,107.15,107.23,107.12,107.15,4893.0,106.7777,106.8574,106.7478,106.7777,4893.0
2025-02-26 11:30:00,107.12,107.12,106.94,106.97,7075.0,106.7478,106.7478,106.5684,106.5983,7075.0
2025-02-26 11:35:00,106.97,107.13,106.93,106.97,13008.0,106.5983,106.7578,106.5585,106.5983,13008.0
2025-02-26 11:40:00,107.0,107.2,106.92,107.2,9886.0,106.6282,106.8275,106.5485,106.8275,9886.0
2025-02-26 11:45:00,107.22,107.22,107.09,107.09,3471.0,106.8475,106.8475,106.7179,106.7179,3471.0
2025-02-26 11:50:00,107.08,107.16,107.07,107.16,2866.0,106.708,106.7877,106.698,106.7877,2866.0
2025-02-26 11:55:00,107.16,107.16,106.99,107.04,8112.0,106.7877,106.7877,106.6183,106.6681,8112.0
2025-02-26 12:00:00,107.04,107.05,106.99,107.03,7173.0,106.6681,106.6781,106.6183,106.6581,7173.0
2025-02-26 12:05:00,107.03,107.05,106.99,107.0,6505.0,106.6581,106.6781,106.6183,106.6282,6505.0
2025-02-26 12:10:00,107.01,107.03,106.94,107.02,12212.0,106.6382,106.6581,106.5684,106.6482,12212.0
2025-02-26 12:15:00,107.02,107.11,106.97,107.04,20884.0,106.6482,106.7379,106.5983,106.6681,20884.0
2025-02-26 12:20:00,107.01,107.07,106.98,107.07,9690.0,106.6382,106.698,106.6083,106.698,9690.0
2025-02-26 12:25:00,107.08,107.1,106.87,106.93,16402.0,106.708,106.7279,106.4987,106.5585,16402.0
2025-02-26 12:30:00,106.96,107.02,106.83,106.97,11499.0,106.5884,106.6482,106.4588,106.5983,11499.0
2025-02-26 12:35:00,106.87,106.91,106.77,106.8,10549.0,106.4987,106.5386,106.399,106.4289,10549.0
2025-02-26 12:40:00,106.78,106.87,106.7,106.79,11863.0,106.409,106.4987,106.3293,106.419,11863.0
2025-02-26 12:45:00,106.81,106.88,106.74,106.88,7688.0,106.4389,106.5087,106.3691,106.5087,7688.0
2025-02-26 12:50:00,106.84,106.88,106.61,106.65,5091.0,106.4688,106.5087,106.2396,106.2795,5091.0
2025-02-26 12:55:00,106.59,106.59,106.42,106.42,5630.0,106.2197,106.2197,106.0503,106.0503,5630.0
2025-02-26 13:00:00,106.43,106.52,106.27,106.49,28796.0,106.0602,106.1499,105.9008,106.12,28796.0
2025-02-26 13:05:00,106.51,106.69,106.51,106.55,29670.0,106.1399,106.3193,106.1399,106.1798,29670.0
2025-02-26 13:10:00,106.53,106.6,106.35,106.5,11856.0,106.1599,106.2296,105.9805,106.13,11856.0
2025-02-26 13:15:00,106.54,106.62,106.48,106.55,11696.0,106.1698,106.2496,106.11,106.1798,11696.0
2025-02-26 13:20:00,106.54,106.6,106.53,106.59,3167.0,106.1698,106.2296,106.1599,106.2197,3167.0
2025-02-26 13:25:00,106.57,106.57,106.48,106.5,11722.0,106.1997,106.1997,106.11,106.13,11722.0
2025-02-26 13:30:00,106.5,106.5,106.28,106.28,12085.0,106.13,106.13,105.9107,105.9107,12085.0
2025-02-26 13:35:00,106.28,106.41,106.26,106.35,3678.0,105.9107,106.0403,105.8908,105.9805,3678.0
2025-02-26 13:40:00,106.35,106.42,106.34,106.4,3905.0,105.9805,106.0503,105.9705,106.0303,3905.0
2025-02-26 13:45:00,106.35,106.39,106.26,106.34,9211.0,105.9805,106.0204,105.8908,105.9705,9211.0
2025-02-26 13:50:00,106.34,106.35,106.22,106.25,10408.0,105.9705,105.9805,105.8509,105.8808,10408.0
2025-02-26 13:55:00,106.28,106.29,106.17,106.27,8060.0,105.9107,105.9207,105.8011,105.9008,8060.0
2025-02-26 14:00:00,106.25,106.38,106.21,106.23,18664.0,105.8808,106.0104,105.841,105.8609,18664.0
2025-02-26 14:05:00,106.23,106.29,106.18,106.19,6010.0,105.8609,105.9207,105.8111,105.8211,6010.0
2025-02-26 14:10:00,106.21,106.23,106.09,106.15,6029.0,105.841,105.8609,105.7214,105.7812,6029.0
2025-02-26 14:15:00,106.14,106.32,106.1,106.29,8027.0,105.7712,105.9506,105.7314,105.9207,8027.0
2025-02-26 14:20:00,106.28,106.33,106.24,106.26,9317.0,105.9107,105.9606,105.8709,105.8908,9317.0
2025-02-26 14:25:00,106.27,106.29,106.21,106.22,6480.0,105.9008,105.9207,105.841,105.8509,6480.0
2025-02-26 14:30:00,106.19,106.33,106.19,106.27,56143.0,105.8211,105.9606,105.8211,105.9008,56143.0
2025-02-26 14:35:00,106.28,106.36,106.27,106.32,2275.0,105.9107,105.9905,105.9008,105.9506,2275.0
2025-02-26 14:40:00,106.34,106.46,106.33,106.39,7283.0,105.9705,106.0901,105.9606,106.0204,7283.0
2025-02-26 14:45:00,106.41,106.45,106.4,106.43,2624.0,106.0403,106.0801,106.0303,106.0602,2624.0
2025-02-26 14:50:00,106.42,106.44,106.36,106.36,4173.0,106.0503,106.0702,105.9905,105.9905,4173.0
2025-02-26 14:55:00,106.36,106.36,106.06,106.1,9575.0,105.9905,105.9905,105.6915,105.7314,9575.0
2025-02-26 15:00:00,106.12,106.21,106.05,106.06,11388.0,105.7513,105.841,105.6815,105.6915,11388.0
2025-02-26 15:05:00,106.09,106.28,106.08,106.2,7267.0,105.7214,105.9107,105.7114,105.831,7267.0
2025-02-26 15:10:00,106.19,106.31,106.19,106.22,2909.0,105.8211,105.9406,105.8211,105.8509,2909.0
2025-02-26 15:15:00,106.19,106.25,106.15,106.24,5980.0,105.8211,105.8808,105.7812,105.8709,5980.0
2025-02-26 15:20:00,106.19,106.27,106.19,106.27,7283.0,105.8211,105.9008,105.8211,105.9008,7283.0
2025-02-26 15:25:00,106.25,106.28,106.18,106.18,7040.0,105.8808,105.9107,105.8111,105.8111,7040.0
2025-02-26 15:30:00,106.17,106.33,106.14,106.3,9734.0,105.8011,105.9606,105.7712,105.9307,9734.0
2025-02-26 15:35:00,106.29,106.34,106.26,106.3,6144.0,105.9207,105.9705,105.8908,105.9307,6144.0
2025-02-26 15:40:00,106.29,106.32,106.22,106.23,19723.0,105.9207,105.9506,105.8509,105.8609,19723.0
2025-02-26 15:45:00,106.23,106.4,106.21,106.24,14307.0,105.8609,106.0303,105.841,105.8709,14307.0
2025-02-26 15:50:00,106.29,106.41,106.23,106.35,45030.0,105.9207,106.0403,105.8609,105.9805,45030.0
2025-02-26 15:55:00,106.33,106.35,105.92,106.02,109549.0,105.9606,105.9805,105.552,105.6516,109549.0
2025-02-27 09:30:00,105.85,106.0,105.34,105.48,44061.0,105.4822,105.6317,104.974,105.1135,44061.0
2025-02-27 09:35:00,105.66,106.23,105.66,106.23,5948.0,105.2929,105.8609,105.2929,105.8609,5948.0
2025-02-27 09:40:00,106.22,106.58,106.21,106.48,5236.0,105.8509,106.2097,105.841,106.11,5236.0
2025-02-27 09:45:00,106.53,106.62,106.32,106.62,14855.0,106.1599,106.2496,105.9506,106.2496,14855.0
2025-02-27 09:50:00,106.54,106.61,106.47,106.47,3461.0,106.1698,106.2396,106.1001,106.1001,3461.0
2025-02-27 09:55:00,106.5,106.62,106.34,106.49,4111.0,106.13,106.2496,105.9705,106.12,4111.0
2025-02-27 10:00:00,106.49,106.54,106.25,106.34,13920.0,106.12,106.1698,105.8808,105.9705,13920.0
2025-02-27 10:05:00,106.3,106.4,106.12,106.22,20861.0,105.9307,106.0303,105.7513,105.8509,20861.0
2025-02-27 10:10:00,106.27,106.87,106.27,106.87,5338.0,105.9008,106.4987,105.9008,106.4987,5338.0
2025-02-27 10:15:00,106.79,106.89,106.65,106.87,10371.0,106.419,106.5186,106.2795,106.4987,10371.0
2025-02-27 10:20:00,106.86,107.17,106.77,107.07,77682.0,106.4887,106.7976,106.399,106.698,77682.0
2025-02-27 10:25:00,107.06,107.08,106.91,107.0,21260.0,106.688,106.708,106.5386,106.6282,21260.0
2025-02-27 10:30:00,106.93,106.93,106.73,106.81,9176.0,106.5585,106.5585,106.3592,106.4389,9176.0
2025-02-27 10:35:00,106.81,106.96,106.55,106.77,10361.0,106.4389,106.5884,106.1798,106.399,10361.0
2025-02-27 10:40:00,106.74,106.85,106.72,106.76,6474.0,106.3691,106.4788,106.3492,106.3891,6474.0
2025-02-27 10:45:00,106.73,106.8,106.68,106.73,4735.0,106.3592,106.4289,106.3093,106.3592,4735.0
2025-02-27 10:50:00,106.71,106.78,106.46,106.46,3959.0,106.3392,106.409,106.0901,106.0901,3959.0
2025-02-27 10:55:00,106.48,106.49,106.34,106.34,3785.0,106.11,106.12,105.9705,105.9705,3785.0
2025-02-27 11:00:00,106.35,106.58,106.35,106.49,8452.0,105.9805,106.2097,105.9805,106.12,8452.0
2025-02-27 11:05:00,106.39,106.48,106.35,106.48,2200.0,106.0204,106.11,105.9805,106.11,2200.0
2025-02-27 11:10:00,106.49,106.54,106.44,106.51,2600.0,106.12,106.1698,106.0702,106.1399,2600.0
2025-02-27 11:15:00,106.52,106.78,106.52,106.78,3745.0,106.1499,106.409,106.1499,106.409,3745.0
2025-02-27 11:20:00,106.77,106.77,106.55,106.56,3208.0,106.399,106.399,106.1798,106.1898,3208.0
2025-02-27 11:25:00,106.55,106.55,106.37,106.5,7660.0,106.1798,106.1798,106.0004,106.13,7660.0
2025-02-27 11:30:00,106.52,106.66,106.47,106.62,5562.0,106.1499,106.2894,106.1001,106.2496,5562.0
2025-02-27 11:35:00,106.61,106.63,106.48,106.52,4023.0,106.2396,106.2595,106.11,106.1499,4023.0
2025-02-27 11:40:00,106.54,106.54,106.32,106.37,3679.0,106.1698,106.1698,105.9506,106.0004,3679.0
2025-02-27 11:45:00,106.36,106.45,106.36,106.37,3938.0,105.9905,106.0801,105.9905,106.0004,3938.0
2025-02-27 11:50:00,106.39,106.44,106.29,106.34,3002.0,106.0204,106.0702,105.9207,105.9705,3002.0
2025-02-27 11:55:00,106.34,106.38,106.28,106.3,5836.0,105.9705,106.0104,105.9107,105.9307,5836.0
2025-02-27 12:00:00,106.3,106.35,106.19,106.22,14125.0,105.9307,105.9805,105.8211,105.8509,14125.0
2025-02-27 12:05:00,106.23,106.23,106.01,106.01,3600.0,105.8609,105.8609,105.6417,105.6417,3600.0
2025-02-27 12:10:00,106.05,106.07,105.96,106.06,6209.0,105.6815,105.7015,105.5919,105.6915,6209.0
2025-02-27 12:15:00,106.02,106.02,105.9,105.93,3206.0,105.6516,105.6516,105.5321,105.562,3206.0
2025-02-27 12:20:00,105.92,106.02,105.9,106.0,7835.0,105.552,105.6516,105.5321,105.6317,7835.0
2025-02-27 12:25:00,106.04,106.21,105.98,106.21,4760.0,105.6716,105.841,105.6118,105.841,4760.0
2025-02-27 12:30:00,106.24,106.3,106.21,106.22,6404.0,105.8709,105.9307,105.841,105.8509,6404.0
2025-02-27 12:35:00,106.26,106.32,106.24,106.3,3599.0,105.8908,105.9506,105.8709,105.9307,3599.0
2025-02-27 12:40:00,106.27,106.28,106.0,106.05,4382.0,105.9008,105.9107,105.6317,105.6815,4382.0
2025-02-27 12:45:00,106.07,106.15,106.04,106.07,6930.0,105.7015,105.7812,105.6716,105.7015,6930.0
2025-02-27 12:50:00,106.04,106.07,105.99,106.03,2108.0,105.6716,105.7015,105.6217,105.6616,2108.0
2025-02-27 12:55:00,106.05,106.11,106.01,106.04,2716.0,105.6815,105.7413,105.6417,105.6716,2716.0
2025-02-27 13:00:00,106.07,106.2,106.07,106.16,5149.0,105.7015,105.831,105.7015,105.7912,5149.0
2025-02-27 13:05:00,106.16,106.17,106.03,106.06,8435.0,105.7912,105.8011,105.6616,105.6915,8435.0
2025-02-27 13:10:00,106.02,106.14,105.99,106.11,48328.0,105.6516,105.7712,105.6217,105.7413,48328.0
2025-02-27 13:15:00,106.05,106.15,105.98,106.03,12388.0,105.6815,105.7812,105.6118,105.6616,12388.0
2025-02-27 13:20:00,106.01,106.12,105.99,106.11,4707.0,105.6417,105.7513,105.6217,105.7413,4707.0
2025-02-27 13:25:00,106.11,106.17,106.08,106.11,9412.0,105.7413,105.8011,105.7114,105.7413,9412.0
2025-02-27 13:30:00,106.09,106.21,106.08,106.13,4602.0,105.7214,105.841,105.7114,105.7613,4602.0
2025-02-27 13:35:00,106.12,106.18,106.12,106.14,6469.0,105.7513,105.8111,105.7513,105.7712,6469.0
2025-02-27 13:40:00,106.14,106.14,106.01,106.14,18331.0,105.7712,105.7712,105.6417,105.7712,18331.0
2025-02-27 13:45:00,106.14,106.27,106.11,106.27,2852.0,105.7712,105.9008,105.7413,105.9008,2852.0
2025-02-27 13:50:00,106.23,106.24,106.13,106.23,4850.0,105.8609,105.8709,105.7613,105.8609,4850.0
2025-02-27 13:55:00,106.23,106.27,106.13,106.14,6574.0,105.8609,105.9008,105.7613,105.7712,6574.0
2025-02-27 14:00:00,106.13,106.18,106.06,106.07,4700.0,105.7613,105.8111,105.6915,105.7015,4700.0
2025-02-27 14:05:00,106.07,106.19,106.04,106.12,4942.0,105.7015,105.8211,105.6716,105.7513,4942.0
2025-02-27 14:10:00,106.12,106.14,106.06,106.11,5598.0,105.7513,105.7712,105.6915,105.7413,5598.0
2025-02-27 14:15:00,106.11,106.15,106.08,106.11,6003.0,105.7413,105.7812,105.7114,105.7413,6003.0
2025-02-27 14:20:00,106.13,106.17,106.03,106.03,6138.0,105.7613,105.8011,105.6616,105.6616,6138.0
2025-02-27 14:25:00,106.06,106.12,106.03,106.09,12435.0,105.6915,105.7513,105.6616,105.7214,12435.0
2025-02-27 14:30:00,106.07,106.12,105.83,105.83,17748.0,105.7015,105.7513,105.4623,105.4623,17748.0
2025-02-27 14:35:00,105.83,105.83,105.54,105.56,8758.0,105.4623,105.4623,105.1733,105.1932,8758.0
2025-02-27 14:40:00,105.55,105.55,105.41,105.5,32022.0,105.1833,105.1833,105.0438,105.1334,32022.0
2025-02-27 14:45:00,105.51,105.62,105.46,105.52,6998.0,105.1434,105.253,105.0936,105.1534,6998.0
2025-02-27 14:50:00,105.52,105.58,105.38,105.47,7373.0,105.1534,105.2132,105.0139,105.1036,7373.0
2025-02-27 14:55:00,105.48,105.49,105.39,105.43,6008.0,105.1135,105.1235,105.0238,105.0637,6008.0
2025-02-27 15:00:00,105.41,105.41,105.25,105.31,14576.0,105.0438,105.0438,104.8843,104.9441,14576.0
2025-02-27 15:05:00,105.32,105.38,105.25,105.32,10806.0,104.9541,105.0139,104.8843,104.9541,10806.0
2025-02-27 15:10:00,105.31,105.4,105.28,105.4,8928.0,104.9441,105.0338,104.9142,105.0338,8928.0
2025-02-27 15:15:00,105.42,105.42,105.35,105.42,8407.0,105.0537,105.0537,104.984,105.0537,8407.0
2025-02-27 15:20:00,105.4,105.49,105.3,105.3,13289.0,105.0338,105.1235,104.9341,104.9341,13289.0
2025-02-27 15:25:00,105.32,105.32,105.17,105.18,10784.0,104.9541,104.9541,104.8046,104.8146,10784.0
2025-02-27 15:30:00,105.21,105.47,105.19,105.45,7825.0,104.8445,105.1036,104.8245,105.0836,7825.0
2025-02-27 15:35:00,105.48,105.53,105.44,105.45,8047.0,105.1135,105.1633,105.0737,105.0836,8047.0
2025-02-27 15:40:00,105.44,105.45,105.32,105.4,7131.0,105.0737,105.0836,104.9541,105.0338,7131.0
2025-02-27 15:45:00,105.38,105.45,105.33,105.44,9141.0,105.0139,105.0836,104.964,105.0737,9141.0
2025-02-27 15:50:00,105.43,105.56,105.42,105.47,25852.0,105.0637,105.1932,105.0537,105.1036,25852.0
2025-02-27 15:55:00,105.59,105.62,105.46,105.51,124604.0,105.2231,105.253,105.0936,105.1434,124604.0
2025-02-28 09:30:00,106.4,107.34,106.31,107.28,42496.0,106.0303,106.9671,105.9406,106.9073,42496.0
2025-02-28 09:35:00,107.04,107.47,106.65,107.37,25847.0,106.6681,107.0966,106.2795,106.997,25847.0
2025-02-28 09:40:00,107.1,107.47,107.1,107.25,27640.0,106.7279,107.0966,106.7279,106.8774,27640.0
2025-02-28 09:45:00,107.17,107.21,106.63,106.66,4078.0,106.7976,106.8375,106.2595,106.2894,4078.0
2025-02-28 09:50:00,106.67,106.79,106.6,106.67,2179.0,106.2994,106.419,106.2296,106.2994,2179.0
2025-02-28 09:55:00,106.67,106.8,106.51,106.77,7361.0,106.2994,106.4289,106.1399,106.399,7361.0
2025-02-28 10:00:00,106.8,107.07,106.79,106.87,8135.0,106.4289,106.698,106.419,106.4987,8135.0
2025-02-28 10:05:00,106.89,107.07,106.89,107.07,7310.0,106.5186,106.698,106.5186,106.698,7310.0
2025-02-28 10:10:00,107.06,107.1,106.87,106.99,16425.0,106.688,106.7279,106.4987,106.6183,16425.0
2025-02-28 10:15:00,107.0,107.0,106.49,106.5,3985.0,106.6282,106.6282,106.12,106.13,3985.0
2025-02-28 10:20:00,106.51,106.61,106.4,106.41,5484.0,106.1399,106.2396,106.0303,106.0403,5484.0
2025-02-28 10:25:00,106.41,106.52,106.31,106.47,8290.0,106.0403,106.1499,105.9406,106.1001,8290.0
2025-02-28 10:30:00,106.45,106.61,106.38,106.51,8216.0,106.0801,106.2396,106.0104,106.1399,8216.0
2025-02-28 10:35:00,106.44,106.52,106.28,106.49,7305.0,106.0702,106.1499,105.9107,106.12,7305.0
2025-02-28 10:40:00,106.51,106.51,106.28,106.45,4966.0,106.1399,106.1399,105.9107,106.0801,4966.0
2025-02-28 10:45:00,106.45,106.46,106.33,106.4,2993.0,106.0801,106.0901,105.9606,106.0303,2993.0
2025-02-28 10:50:00,106.4,106.6,106.39,106.45,6415.0,106.0303,106.2296,106.0204,106.0801,6415.0
2025-02-28 10:55:00,106.41,106.61,106.37,106.56,4800.0,106.0403,106.2396,106.0004,106.1898,4800.0
2025-02-28 11:00:00,106.56,106.6,106.51,106.54,4214.0,106.1898,106.2296,106.1399,106.1698,4214.0
2025-02-28 11:05:00,106.54,106.59,106.38,106.47,10625.0,106.1698,106.2197,106.0104,106.1001,10625.0
2025-02-28 11:10:00,106.44,106.61,106.39,106.53,34730.0,106.0702,106.2396,106.0204,106.1599,34730.0
2025-02-28 11:15:00,106.52,106.6,106.4,106.48,19771.0,106.1499,106.2296,106.0303,106.11,19771.0
2025-02-28 11:20:00,106.5,106.61,106.37,106.41,8255.0,106.13,106.2396,106.0004,106.0403,8255.0
2025-02-28 11:25:00,106.42,106.42,106.24,106.34,6327.0,106.0503,106.0503,105.8709,105.9705,6327.0
2025-02-28 11:30:00,106.28,106.43,106.28,106.43,3276.0,105.9107,106.0602,105.9107,106.0602,3276.0
2025-02-28 11:35:00,106.46,106.48,106.32,106.32,3960.0,106.0901,106.11,105.9506,105.9506,3960.0
2025-02-28 11:40:00,106.34,106.51,106.33,106.45,4147.0,105.9705,106.1399,105.9606,106.0801,4147.0
2025-02-28 11:45:00,106.48,106.63,106.47,106.61,8245.0,106.11,106.2595,106.1001,106.2396,8245.0
2025-02-28 11:50:00,106.59,106.82,106.56,106.7,13216.0,106.2197,106.4489,106.1898,106.3293,13216.0
2025-02-28 11:55:00,106.7,106.75,106.64,106.68,2000.0,106.3293,106.3791,106.2695,106.3093,2000.0
2025-02-28 12:00:00,106.68,106.68,106.45,106.49,2663.0,106.3093,106.3093,106.0801,106.12,2663.0
2025-02-28 12:05:00,106.5,106.58,106.45,106.46,4546.0,106.13,106.2097,106.0801,106.0901,4546.0
2025-02-28 12:10:00,106.44,106.6,106.44,106.6,906.0,106.0702,106.2296,106.0702,106.2296,906.0
2025-02-28 12:15:00,106.59,106.74,106.55,106.7,7214.0,106.2197,106.3691,106.1798,106.3293,7214.0
2025-02-28 12:20:00,106.7,106.73,106.52,106.53,4504.0,106.3293,106.3592,106.1499,106.1599,4504.0
2025-02-28 12:25:00,106.56,106.6,106.52,106.53,3048.0,106.1898,106.2296,106.1499,106.1599,3048.0
2025-02-28 12:30:00,106.53,106.54,106.35,106.36,3165.0,106.1599,106.1698,105.9805,105.9905,3165.0
2025-02-28 12:35:00,106.34,106.35,106.24,106.26,3447.0,105.9705,105.9805,105.8709,105.8908,3447.0
2025-02-28 12:40:00,106.29,106.32,106.2,106.26,12089.0,105.9207,105.9506,105.831,105.8908,12089.0
2025-02-28 12:45:00,106.28,106.3,106.06,106.12,4084.0,105.9107,105.9307,105.6915,105.7513,4084.0
2025-02-28 12:50:00,106.09,106.24,106.07,106.17,7047.0,105.7214,105.8709,105.7015,105.8011,7047.0
2025-02-28 12:55:00,106.14,106.16,106.0,106.0,4437.0,105.7712,105.7912,105.6317,105.6317,4437.0
2025-02-28 13:00:00,105.93,106.07,105.93,105.96,3381.0,105.562,105.7015,105.562,105.5919,3381.0
2025-02-28 13:05:00,105.96,106.06,105.96,106.0,6825.0,105.5919,105.6915,105.5919,105.6317,6825.0
2025-02-28 13:10:00,106.0,106.11,105.97,106.11,4024.0,105.6317,105.7413,105.6018,105.7413,4024.0
2025-02-28 13:15:00,106.12,106.17,105.83,105.84,24401.0,105.7513,105.8011,105.4623,105.4723,24401.0
2025-02-28 13:20:00,105.86,105.87,105.57,105.61,4094.0,105.4922,105.5022,105.2032,105.2431,4094.0
2025-02-28 13:25:00,105.55,105.92,105.55,105.88,46656.0,105.1833,105.552,105.1833,105.5121,46656.0
2025-02-28 13:30:00,105.82,105.87,105.72,105.79,9976.0,105.4523,105.5022,105.3527,105.4224,9976.0
2025-02-28 13:35:00,105.83,105.97,105.75,105.91,12354.0,105.4623,105.6018,105.3826,105.542,12354.0
2025-02-28 13:40:00,105.93,106.12,105.84,106.05,17187.0,105.562,105.7513,105.4723,105.6815,17187.0
2025-02-28 13:45:00,106.01,106.15,106.01,106.15,12535.0,105.6417,105.7812,105.6417,105.7812,12535.0
2025-02-28 13:50:00,106.07,106.15,106.06,106.12,3678.0,105.7015,105.7812,105.6915,105.7513,3678.0
2025-02-28 13:55:00,106.12,106.12,105.74,105.77,2702.0,105.7513,105.7513,105.3726,105.4025,2702.0
2025-02-28 14:00:00,105.79,105.92,105.72,105.74,4313.0,105.4224,105.552,105.3527,105.3726,4313.0
2025-02-28 14:05:00,105.79,105.82,105.72,105.73,14239.0,105.4224,105.4523,105.3527,105.3627,14239.0
2025-02-28 14:10:00,105.75,105.86,105.73,105.81,4446.0,105.3826,105.4922,105.3627,105.4424,4446.0
2025-02-28 14:15:00,105.83,105.87,105.78,105.83,7391.0,105.4623,105.5022,105.4125,105.4623,7391.0
2025-02-28 14:20:00,105.84,105.84,105.61,105.68,7818.0,105.4723,105.4723,105.2431,105.3128,7818.0
2025-02-28 14:25:00,105.72,105.82,105.72,105.79,7743.0,105.3527,105.4523,105.3527,105.4224,7743.0
2025-02-28 14:30:00,105.75,105.96,105.72,105.9,27685.0,105.3826,105.5919,105.3527,105.5321,27685.0
2025-02-28 14:35:00,105.85,106.09,105.83,106.02,3754.0,105.4822,105.7214,105.4623,105.6516,3754.0
2025-02-28 14:40:00,105.97,106.08,105.97,106.01,3640.0,105.6018,105.7114,105.6018,105.6417,3640.0
2025-02-28 14:45:00,106.05,106.25,106.02,106.24,4760.0,105.6815,105.8808,105.6516,105.8709,4760.0
2025-02-28 14:50:00,106.19,106.34,106.18,106.28,4812.0,105.8211,105.9705,105.8111,105.9107,4812.0
2025-02-28 14:55:00,106.29,106.43,106.19,106.27,102108.0,105.9207,106.0602,105.8211,105.9008,102108.0
2025-02-28 15:00:00,106.29,106.29,106.16,106.29,4245.0,105.9207,105.9207,105.7912,105.9207,4245.0
2025-02-28 15:05:00,106.32,106.41,106.31,106.34,4941.0,105.9506,106.0403,105.9406,105.9705,4941.0
2025-02-28 15:10:00,106.36,106.37,106.24,106.24,3527.0,105.9905,106.0004,105.8709,105.8709,3527.0
2025-02-28 15:15:00,106.25,106.27,106.14,106.14,3781.0,105.8808,105.9008,105.7712,105.7712,3781.0
2025-02-28 15:20:00,106.1,106.16,106.04,106.13,9146.0,105.7314,105.7912,105.6716,105.7613,9146.0
2025-02-28 15:25:00,106.15,106.33,106.15,106.27,10477.0,105.7812,105.9606,105.7812,105.9008,10477.0
2025-02-28 15:30:00,106.25,106.32,106.14,106.14,7655.0,105.8808,105.9506,105.7712,105.7712,7655.0
2025-02-28 15:35:00,106.15,106.17,105.99,106.12,13058.0,105.7812,105.8011,105.6217,105.7513,13058.0
2025-02-28 15:40:00,106.11,106.34,106.07,106.29,17045.0,105.7413,105.9705,105.7015,105.9207,17045.0
2025-02-28 15:45:00,106.29,106.37,106.21,106.34,9003.0,105.9207,106.0004,105.841,105.9705,9003.0
2025-02-28 15:50:00,106.4,106.96,106.35,106.93,62936.0,106.0303,106.5884,105.9805,106.5585,62936.0
2025-02-28 15:55:00,106.91,107.3,106.91,107.27,294891.0,106.5386,106.9272,106.5386,106.8973,294891.0
2025-03-03 09:30:00,107.82,108.5,107.24,108.14,40608.0,107.4454,108.123,106.8674,107.7643,40608.0
2025-03-03 09:35:00,108.05,108.33,107.74,108.18,8704.0,107.6746,107.9536,107.3657,107.8041,8704.0
2025-03-03 09:40:00,108.08,108.32,108.07,108.12,32407.0,107.7045,107.9437,107.6945,107.7443,32407.0
2025-03-03 09:45:00,108.04,108.05,107.58,107.64,9367.0,107.6646,107.6746,107.2062,107.266,9367.0
2025-03-03 09:50:00,107.63,107.87,107.63,107.78,8181.0,107.256,107.4952,107.256,107.4055,8181.0
2025-03-03 09:55:00,107.86,107.97,107.82,107.96,12897.0,107.4852,107.5949,107.4454,107.5849,12897.0
2025-03-03 10:00:00,107.92,107.97,107.49,107.57,18147.0,107.545,107.5949,107.1165,107.1963,18147.0
2025-03-03 10:05:00,107.56,107.56,107.38,107.4,8144.0,107.1863,107.1863,107.0069,107.0268,8144.0
2025-03-03 10:10:00,107.36,107.39,107.27,107.29,8609.0,106.987,107.0169,106.8973,106.9172,8609.0
2025-03-03 10:15:00,107.29,107.31,107.18,107.25,7308.0,106.9172,106.9372,106.8076,106.8774,7308.0
2025-03-03 10:20:00,107.31,107.37,107.16,107.24,9079.0,106.9372,106.997,106.7877,106.8674,9079.0
2025-03-03 10:25:00,107.28,107.45,107.25,107.4,15103.0,106.9073,107.0767,106.8774,107.0268,15103.0
2025-03-03 10:30:00,107.44,107.86,107.44,107.86,11355.0,107.0667,107.4852,107.0667,107.4852,11355.0
2025-03-03 10:35:00,107.85,108.07,107.8,107.96,23255.0,107.4753,107.6945,107.4255,107.5849,23255.0
2025-03-03 10:40:00,107.92,108.3,107.91,108.28,14597.0,107.545,107.9237,107.5351,107.9038,14597.0
2025-03-03 10:45:00,108.29,108.35,107.95,107.96,27855.0,107.9138,107.9735,107.5749,107.5849,27855.0
2025-03-03 10:50:00,108.0,108.15,107.94,108.15,4448.0,107.6248,107.7742,107.565,107.7742,4448.0
2025-03-03 10:55:00,108.15,108.15,107.77,107.8,5034.0,107.7742,107.7742,107.3956,107.4255,5034.0
2025-03-03 11:00:00,107.81,107.88,107.79,107.8,5427.0,107.4354,107.5052,107.4155,107.4255,5427.0
2025-03-03 11:05:00,107.82,107.86,107.63,107.65,5067.0,107.4454,107.4852,107.256,107.276,5067.0
2025-03-03 11:10:00,107.68,107.78,107.61,107.7,5934.0,107.3059,107.4055,107.2361,107.3258,5934.0
2025-03-03 11:15:00,107.7,107.77,107.52,107.52,4790.0,107.3258,107.3956,107.1464,107.1464,4790.0
2025-03-03 11:20:00,107.6,107.75,107.59,107.73,7586.0,107.2262,107.3756,107.2162,107.3557,7586.0
2025-03-03 11:25:00,107.69,107.72,107.45,107.45,9769.0,107.3158,107.3457,107.0767,107.0767,9769.0
2025-03-03 11:30:00,107.45,107.54,107.37,107.41,8917.0,107.0767,107.1664,106.997,107.0368,8917.0
2025-03-03 11:35:00,107.42,107.48,107.13,107.14,7415.0,107.0468,107.1066,106.7578,106.7678,7415.0
2025-03-03 11:40:00,107.17,107.21,106.92,106.98,12249.0,106.7976,106.8375,106.5485,106.6083,12249.0
2025-03-03 11:45:00,106.98,107.2,106.98,107.18,5884.0,106.6083,106.8275,106.6083,106.8076,5884.0
2025-03-03 11:50:00,107.17,107.48,107.17,107.48,12133.0,106.7976,107.1066,106.7976,107.1066,12133.0
2025-03-03 11:55:00,107.44,107.51,107.38,107.5,3992.0,107.0667,107.1365,107.0069,107.1265,3992.0
2025-03-03 12:00:00,107.55,107.59,107.42,107.56,3708.0,107.1763,107.2162,107.0468,107.1863,3708.0
2025-03-03 12:05:00,107.55,107.67,107.51,107.6,6892.0,107.1763,107.2959,107.1365,107.2262,6892.0
2025-03-03 12:10:00,107.58,107.87,107.56,107.69,73766.0,107.2062,107.4952,107.1863,107.3158,73766.0
2025-03-03 12:15:00,107.71,107.9,107.71,107.87,5050.0,107.3358,107.5251,107.3358,107.4952,5050.0
2025-03-03 12:20:00,107.89,107.96,107.84,107.91,10615.0,107.5151,107.5849,107.4653,107.5351,10615.0
2025-03-03 12:25:00,107.94,107.94,107.82,107.91,5377.0,107.565,107.565,107.4454,107.5351,5377.0
2025-03-03 12:30:00,107.92,107.95,107.84,107.88,6059.0,107.545,107.5749,107.4653,107.5052,6059.0
2025-03-03 12:35:00,107.9,107.97,107.86,107.9,9530.0,107.5251,107.5949,107.4852,107.5251,9530.0
2025-03-03 12:40:00,107.88,107.97,107.8,107.8,7166.0,107.5052,107.5949,107.4255,107.4255,7166.0
2025-03-03 12:45:00,107.76,107.76,107.63,107.65,6478.0,107.3856,107.3856,107.256,107.276,6478.0
2025-03-03 12:50:00,107.67,107.72,107.54,107.54,4058.0,107.2959,107.3457,107.1664,107.1664,4058.0
2025-03-03 12:55:00,107.58,107.58,107.3,107.33,11470.0,107.2062,107.2062,106.9272,106.9571,11470.0
2025-03-03 13:00:00,107.31,107.31,107.14,107.22,8977.0,106.9372,106.9372,106.7678,106.8475,8977.0
2025-03-03 13:05:00,107.18,107.19,106.91,106.93,6610.0,106.8076,106.8176,106.5386,106.5585,6610.0
2025-03-03 13:10:00,106.93,106.99,106.88,106.89,8241.0,106.5585,106.6183,106.5087,106.5186,8241.0
2025-03-03 13:15:00,106.87,106.91,106.77,106.8,8165.0,106.4987,106.5386,106.399,106.4289,8165.0
2025-03-03 13:20:00,106.72,106.8,106.62,106.72,6964.0,106.3492,106.4289,106.2496,106.3492,6964.0
2025-03-03 13:25:00,106.69,106.69,106.36,106.39,9845.0,106.3193,106.3193,105.9905,106.0204,9845.0
2025-03-03 13:30:00,106.42,106.5,106.34,106.36,5725.0,106.0503,106.13,105.9705,105.9905,5725.0
2025-03-03 13:35:00,106.33,106.4,106.21,106.22,11787.0,105.9606,106.0303,105.841,105.8509,11787.0
2025-03-03 13:40:00,106.24,106.39,106.24,106.36,4505.0,105.8709,106.0204,105.8709,105.9905,4505.0
2025-03-03 13:45:00,106.36,106.66,106.28,106.44,12942.0,105.9905,106.2894,105.9107,106.0702,12942.0
2025-03-03 13:50:00,106.38,106.55,106.37,106.37,4329.0,106.0104,106.1798,106.0004,106.0004,4329.0
2025-03-03 13:55:00,106.42,106.46,106.31,106.43,6326.0,106.0503,106.0901,105.9406,106.0602,6326.0
2025-03-03 14:00:00,106.42,106.65,106.42,106.52,9643.0,106.0503,106.2795,106.0503,106.1499,9643.0
2025-03-03 14:05:00,106.52,106.52,106.35,106.45,7519.0,106.1499,106.1499,105.9805,106.0801,7519.0
2025-03-03 14:10:00,106.46,106.49,106.38,106.4,11073.0,106.0901,106.12,106.0104,106.0303,11073.0
2025-03-03 14:15:00,106.44,106.46,106.25,106.25,6876.0,106.0702,106.0901,105.8808,105.8808,6876.0
2025-03-03 14:20:00,106.22,106.34,106.22,106.29,9149.0,105.8509,105.9705,105.8509,105.9207,9149.0
2025-03-03 14:25:00,106.25,106.29,106.21,106.28,7376.0,105.8808,105.9207,105.841,105.9107,7376.0
2025-03-03 14:30:00,106.26,106.48,106.26,106.42,9191.0,105.8908,106.11,105.8908,106.0503,9191.0
2025-03-03 14:35:00,106.43,106.5,106.34,106.44,8434.0,106.0602,106.13,105.9705,106.0702,8434.0
2025-03-03 14:40:00,106.44,106.58,106.43,106.51,8616.0,106.0702,106.2097,106.0602,106.1399,8616.0
2025-03-03 14:45:00,106.51,106.53,106.29,106.3,7960.0,106.1399,106.1599,105.9207,105.9307,7960.0
2025-03-03 14:50:00,106.3,106.36,105.96,106.09,13311.0,105.9307,105.9905,105.5919,105.7214,13311.0
2025-03-03 14:55:00,106.03,106.19,105.84,105.84,15981.0,105.6616,105.8211,105.4723,105.4723,15981.0
2025-03-03 15:00:00,105.87,105.87,105.43,105.43,15111.0,105.5022,105.5022,105.0637,105.0637,15111.0
2025-03-03 15:05:00,105.45,105.45,105.25,105.29,20354.0,105.0836,105.0836,104.8843,104.9242,20354.0
2025-03-03 15:10:00,105.29,105.35,104.99,105.09,12036.0,104.9242,104.984,104.6252,104.7249,12036.0
2025-03-03 15:15:00,105.12,105.16,104.92,104.98,16466.0,104.7548,104.7946,104.5555,104.6153,16466.0
2025-03-03 15:20:00,104.99,105.0,104.84,104.93,16062.0,104.6252,104.6352,104.4757,104.5654,16062.0
2025-03-03 15:25:00,104.94,104.98,104.67,104.72,13495.0,104.5754,104.6153,104.3063,104.3562,13495.0
2025-03-03 15:30:00,104.73,104.99,104.58,104.66,14489.0,104.3661,104.6252,104.2166,104.2964,14489.0
2025-03-03 15:35:00,104.65,104.72,104.43,104.44,24823.0,104.2864,104.3562,104.0672,104.0771,24823.0
2025-03-03 15:40:00,104.44,104.57,104.36,104.53,23298.0,104.0771,104.2067,103.9974,104.1668,23298.0
2025-03-03 15:45:00,104.56,104.88,104.53,104.81,27419.0,104.1967,104.5156,104.1668,104.4458,27419.0
2025-03-03 15:50:00,104.78,104.92,104.7,104.87,51388.0,104.416,104.5555,104.3362,104.5056,51388.0
2025-03-03 15:55:00,104.94,105.04,104.86,105.04,124689.0,104.5754,104.675,104.4957,104.675,124689.0
2025-03-04 09:30:00,104.43,104.77,103.04,103.04,73971.0,104.0672,104.406,102.682,102.682,73971.0
2025-03-04 09:35:00,103.13,103.38,102.08,102.84,89565.0,102.7717,103.0208,101.7253,102.4827,89565.0
2025-03-04 09:40:00,102.76,103.05,102.6,102.67,52471.0,102.403,102.692,102.2435,102.3133,52471.0
2025-03-04 09:45:00,102.77,102.87,102.22,102.23,32412.0,102.4129,102.5126,101.8648,101.8748,32412.0
2025-03-04 09:50:00,102.08,102.53,102.04,102.31,28417.0,101.7253,102.1738,101.6855,101.9545,28417.0
2025-03-04 09:55:00,102.32,102.64,102.25,102.4,31521.0,101.9645,102.2834,101.8947,102.0442,31521.0
2025-03-04 10:00:00,102.33,102.6,102.14,102.51,41644.0,101.9745,102.2435,101.7851,102.1538,41644.0
2025-03-04 10:05:00,102.54,102.6,102.3,102.41,31824.0,102.1837,102.2435,101.9446,102.0542,31824.0
2025-03-04 10:10:00,102.37,102.52,102.11,102.38,32432.0,102.0143,102.1638,101.7552,102.0243,32432.0
2025-03-04 10:15:00,102.34,102.61,102.27,102.34,24458.0,101.9844,102.2535,101.9147,101.9844,24458.0
2025-03-04 10:20:00,102.44,102.78,102.36,102.78,24254.0,102.0841,102.4229,102.0044,102.4229,24254.0
2025-03-04 10:25:00,102.72,103.16,102.7,103.04,20625.0,102.3631,102.8016,102.3432,102.682,20625.0
2025-03-04 10:30:00,103.02,103.34,102.98,103.07,16043.0,102.6621,102.981,102.6222,102.7119,16043.0
2025-03-04 10:35:00,103.07,103.18,102.74,102.81,14377.0,102.7119,102.8215,102.383,102.4528,14377.0
2025-03-04 10:40:00,102.78,102.92,102.47,102.59,7866.0,102.4229,102.5624,102.114,102.2336,7866.0
2025-03-04 10:45:00,102.52,102.55,102.29,102.37,9755.0,102.1638,102.1937,101.9346,102.0143,9755.0
2025-03-04 10:50:00,102.35,102.37,102.11,102.31,9215.0,101.9944,102.0143,101.7552,101.9545,9215.0
2025-03-04 10:55:00,102.31,102.41,102.25,102.36,9338.0,101.9545,102.0542,101.8947,102.0044,9338.0
2025-03-04 11:00:00,102.3,102.35,102.13,102.13,9346.0,101.9446,101.9944,101.7752,101.7752,9346.0
2025-03-04 11:05:00,102.13,102.15,101.95,102.04,7668.0,101.7752,101.7951,101.5958,101.6855,7668.0
2025-03-04 11:10:00,102.07,102.52,102.03,102.52,7829.0,101.7154,102.1638,101.6755,102.1638,7829.0
2025-03-04 11:15:00,102.43,102.6,102.3,102.3,8680.0,102.0741,102.2435,101.9446,101.9446,8680.0
2025-03-04 11:20:00,102.36,102.38,101.99,102.04,16232.0,102.0044,102.0243,101.6356,101.6855,16232.0
2025-03-04 11:25:00,102.0,102.16,101.95,102.13,8984.0,101.6456,101.8051,101.5958,101.7752,8984.0
2025-03-04 11:30:00,102.09,102.3,102.02,102.06,9006.0,101.7353,101.9446,101.6655,101.7054,9006.0
2025-03-04 11:35:00,102.02,102.11,101.97,102.05,8113.0,101.6655,101.7552,101.6157,101.6954,8113.0
2025-03-04 11:40:00,102.05,102.17,102.01,102.17,10456.0,101.6954,101.815,101.6556,101.815,10456.0
2025-03-04 11:45:00,102.17,102.23,102.12,102.2,11757.0,101.815,101.8748,101.7652,101.8449,11757.0
2025-03-04 11:50:00,102.16,102.25,102.06,102.16,7323.0,101.8051,101.8947,101.7054,101.8051,7323.0
2025-03-04 11:55:00,102.17,102.21,101.83,101.88,24283.0,101.815,101.8549,101.4762,101.526,24283.0
2025-03-04 12:00:00,101.92,102.15,101.87,102.14,25338.0,101.5659,101.7951,101.5161,101.7851,25338.0
2025-03-04 12:05:00,102.1,102.32,102.1,102.32,4463.0,101.7453,101.9645,101.7453,101.9645,4463.0
2025-03-04 12:10:00,102.43,102.53,102.39,102.39,3128.0,102.0741,102.1738,102.0343,102.0343,3128.0
2025-03-04 12:15:00,102.41,102.46,102.3,102.43,9018.0,102.0542,102.104,101.9446,102.0741,9018.0
2025-03-04 12:20:00,102.4,102.52,102.38,102.41,8901.0,102.0442,102.1638,102.0243,102.0542,8901.0
2025-03-04 12:25:00,102.42,102.5,102.37,102.4,7354.0,102.0642,102.1439,102.0143,102.0442,7354.0
2025-03-04 12:30:00,102.38,102.57,102.25,102.57,9882.0,102.0243,102.2136,101.8947,102.2136,9882.0
2025-03-04 12:35:00,102.5,102.53,102.29,102.4,5939.0,102.1439,102.1738,101.9346,102.0442,5939.0
2025-03-04 12:40:00,102.45,102.61,102.3,102.61,11739.0,102.094,102.2535,101.9446,102.2535,11739.0
2025-03-04 12:45:00,102.62,102.81,102.54,102.66,12376.0,102.2635,102.4528,102.1837,102.3033,12376.0
2025-03-04 12:50:00,102.62,102.62,102.38,102.49,8824.0,102.2635,102.2635,102.0243,102.1339,8824.0
2025-03-04 12:55:00,102.49,102.5,102.27,102.32,6709.0,102.1339,102.1439,101.9147,101.9645,6709.0
2025-03-04 13:00:00,102.29,102.38,102.26,102.26,8472.0,101.9346,102.0243,101.9047,101.9047,8472.0
2025-03-04 13:05:00,102.28,102.43,102.25,102.39,11071.0,101.9246,102.0741,101.8947,102.0343,11071.0
2025-03-04 13:10:00,102.39,102.63,102.39,102.53,22819.0,102.0343,102.2734,102.0343,102.1738,22819.0
2025-03-04 13:15:00,102.53,102.53,102.31,102.44,8861.0,102.1738,102.1738,101.9545,102.0841,8861.0
2025-03-04 13:20:00,102.44,102.44,102.19,102.21,4654.0,102.0841,102.0841,101.8349,101.8549,4654.0
2025-03-04 13:25:00,102.24,102.26,102.13,102.17,7940.0,101.8848,101.9047,101.7752,101.815,7940.0
2025-03-04 13:30:00,102.16,102.24,102.09,102.23,5039.0,101.8051,101.8848,101.7353,101.8748,5039.0
2025-03-04 13:35:00,102.2,102.32,102.15,102.31,7477.0,101.8449,101.9645,101.7951,101.9545,7477.0
2025-03-04 13:40:00,102.31,102.37,102.27,102.29,11897.0,101.9545,102.0143,101.9147,101.9346,11897.0
2025-03-04 13:45:00,102.31,102.39,102.26,102.26,8979.0,101.9545,102.0343,101.9047,101.9047,8979.0
2025-03-04 13:50:00,102.29,102.51,102.26,102.41,6975.0,101.9346,102.1538,101.9047,102.0542,6975.0
2025-03-04 13:55:00,102.41,102.58,102.41,102.5,8879.0,102.0542,102.2236,102.0542,102.1439,8879.0
2025-03-04 14:00:00,102.47,102.73,102.47,102.73,13574.0,102.114,102.3731,102.114,102.3731,13574.0
2025-03-04 14:05:00,102.72,102.81,102.66,102.73,43568.0,102.3631,102.4528,102.3033,102.3731,43568.0
2025-03-04 14:10:00,102.7,102.73,102.53,102.63,12939.0,102.3432,102.3731,102.1738,102.2734,12939.0
2025-03-04 14:15:00,102.63,102.63,102.48,102.52,7298.0,102.2734,102.2734,102.1239,102.1638,7298.0
2025-03-04 14:20:00,102.5,102.53,102.41,102.47,9812.0,102.1439,102.1738,102.0542,102.114,9812.0
2025-03-04 14:25:00,102.47,102.5,102.19,102.24,14530.0,102.114,102.1439,101.8349,101.8848,14530.0
2025-03-04 14:30:00,102.25,102.29,102.18,102.24,7867.0,101.8947,101.9346,101.825,101.8848,7867.0
2025-03-04 14:35:00,102.25,102.4,102.23,102.3,9000.0,101.8947,102.0442,101.8748,101.9446,9000.0
2025-03-04 14:40:00,102.28,102.33,102.2,102.21,7802.0,101.9246,101.9745,101.8449,101.8549,7802.0
2025-03-04 14:45:00,102.2,102.43,102.2,102.38,9603.0,101.8449,102.0741,101.8449,102.0243,9603.0
2025-03-04 14:50:00,102.39,102.56,102.39,102.39,4350.0,102.0343,102.2037,102.0343,102.0343,4350.0
2025-03-04 14:55:00,102.41,102.72,102.4,102.54,28412.0,102.0542,102.3631,102.0442,102.1837,28412.0
2025-03-04 15:00:00,102.53,102.65,102.37,102.37,12466.0,102.1738,102.2934,102.0143,102.0143,12466.0
2025-03-04 15:05:00,102.39,102.45,102.32,102.34,20092.0,102.0343,102.094,101.9645,101.9844,20092.0
2025-03-04 15:10:00,102.34,102.55,102.33,102.48,9838.0,101.9844,102.1937,101.9745,102.1239,9838.0
2025-03-04 15:15:00,102.46,102.69,102.32,102.66,24795.0,102.104,102.3332,101.9645,102.3033,24795.0
2025-03-04 15:20:00,102.65,102.96,102.62,102.9,25768.0,102.2934,102.6023,102.2635,102.5425,25768.0
2025-03-04 15:25:00,102.89,102.89,102.59,102.6,19071.0,102.5325,102.5325,102.2336,102.2435,19071.0
2025-03-04 15:30:00,102.57,102.57,101.95,102.07,16745.0,102.2136,102.2136,101.5958,101.7154,16745.0
2025-03-04 15:35:00,102.07,102.25,101.96,102.2,22793.0,101.7154,101.8947,101.6057,101.8449,22793.0
2025-03-04 15:40:00,102.2,102.2,101.94,102.18,20975.0,101.8449,101.8449,101.5858,101.825,20975.0
2025-03-04 15:45:00,102.18,102.22,101.78,101.83,20785.0,101.825,101.8648,101.4264,101.4762,20785.0
2025-03-04 15:50:00,101.85,101.88,101.05,101.43,68004.0,101.4961,101.526,100.6989,101.0776,68004.0
2025-03-04 15:55:00,101.54,101.78,101.4,101.47,109337.0,101.1872,101.4264,101.0477,101.1175,109337.0
2025-03-05 09:30:00,100.84,102.0,99.82,102.0,99039.0,100.4896,101.6456,99.4732,101.6456,99039.0
2025-03-05 09:35:00,101.83,101.83,101.07,101.28,4344.0,101.4762,101.4762,100.7188,100.9281,4344.0
2025-03-05 09:40:00,101.35,102.0,101.35,101.72,27389.0,100.9979,101.6456,100.9979,101.3666,27389.0
2025-03-05 09:45:00,101.89,102.04,101.58,101.66,28060.0,101.536,101.6855,101.2271,101.3068,28060.0
2025-03-05 09:50:00,101.69,101.86,101.59,101.67,7487.0,101.3367,101.5061,101.237,101.3168,7487.0
2025-03-05 09:55:00,101.62,101.81,101.48,101.59,9352.0,101.2669,101.4563,101.1274,101.237,9352.0
2025-03-05 10:00:00,101.66,102.49,101.62,102.08,46931.0,101.3068,102.1339,101.2669,101.7253,46931.0
2025-03-05 10:05:00,102.08,102.15,101.83,101.83,11621.0,101.7253,101.7951,101.4762,101.4762,11621.0
2025-03-05 10:10:00,101.77,102.04,101.76,101.85,15090.0,101.4164,101.6855,101.4064,101.4961,15090.0
2025-03-05 10:15:00,101.85,101.85,101.52,101.52,6514.0,101.4961,101.4961,101.1673,101.1673,6514.0
2025-03-05 10:20:00,101.47,101.5,101.26,101.28,6432.0,101.1175,101.1473,100.9082,100.9281,6432.0
2025-03-05 10:25:00,101.22,101.38,101.13,101.25,20689.0,100.8683,101.0278,100.7786,100.8982,20689.0
2025-03-05 10:30:00,101.22,101.57,101.17,101.48,31081.0,100.8683,101.2171,100.8185,101.1274,31081.0
2025-03-05 10:35:00,101.51,101.91,101.46,101.76,4962.0,101.1573,101.5559,101.1075,101.4064,4962.0
2025-03-05 10:40:00,101.75,101.75,101.5,101.62,6276.0,101.3965,101.3965,101.1473,101.2669,6276.0
2025-03-05 10:45:00,101.63,101.65,101.44,101.46,5280.0,101.2769,101.2968,101.0876,101.1075,5280.0
2025-03-05 10:50:00,101.42,101.48,101.32,101.48,6100.0,101.0676,101.1274,100.968,101.1274,6100.0
2025-03-05 10:55:00,101.44,101.6,101.4,101.43,6325.0,101.0876,101.247,101.0477,101.0776,6325.0
2025-03-05 11:00:00,101.48,101.48,101.09,101.09,6097.0,101.1274,101.1274,100.7388,100.7388,6097.0
2025-03-05 11:05:00,101.18,101.22,101.03,101.07,3979.0,100.8285,100.8683,100.679,100.7188,3979.0
2025-03-05 11:10:00,101.08,101.14,100.77,101.1,11971.0,100.7288,100.7886,100.4199,100.7487,11971.0
2025-03-05 11:15:00,101.12,101.13,100.91,100.93,10139.0,100.7687,100.7786,100.5594,100.5793,10139.0
2025-03-05 11:20:00,100.88,101.13,100.88,101.13,6264.0,100.5295,100.7786,100.5295,100.7786,6264.0
2025-03-05 11:25:00,101.17,101.17,100.99,101.16,13701.0,100.8185,100.8185,100.6391,100.8085,13701.0
2025-03-05 11:30:00,101.16,101.16,101.01,101.07,2712.0,100.8085,100.8085,100.659,100.7188,2712.0
2025-03-05 11:35:00,101.01,101.19,101.01,101.15,2022.0,100.659,100.8384,100.659,100.7986,2022.0
2025-03-05 11:40:00,101.09,101.16,101.04,101.16,5726.0,100.7388,100.8085,100.6889,100.8085,5726.0
2025-03-05 11:45:00,101.14,101.18,101.05,101.06,5377.0,100.7886,100.8285,100.6989,100.7089,5377.0
2025-03-05 11:50:00,101.05,101.05,100.9,101.02,6177.0,100.6989,100.6989,100.5494,100.669,6177.0
2025-03-05 11:55:00,101.04,101.59,101.03,101.53,18376.0,100.6889,101.237,100.679,101.1772,18376.0
2025-03-05 12:00:00,101.5,101.77,101.48,101.5,9738.0,101.1473,101.4164,101.1274,101.1473,9738.0
2025-03-05 12:05:00,101.54,101.7,101.52,101.65,14916.0,101.1872,101.3467,101.1673,101.2968,14916.0
2025-03-05 12:10:00,101.65,101.65,101.51,101.52,3149.0,101.2968,101.2968,101.1573,101.1673,3149.0
2025-03-05 12:15:00,101.55,101.59,101.46,101.53,5601.0,101.1972,101.237,101.1075,101.1772,5601.0
2025-03-05 12:20:00,101.52,101.75,101.5,101.67,13640.0,101.1673,101.3965,101.1473,101.3168,13640.0
2025-03-05 12:25:00,101.64,101.78,101.62,101.78,5976.0,101.2869,101.4264,101.2669,101.4264,5976.0
2025-03-05 12:30:00,101.77,101.86,101.73,101.82,2684.0,101.4164,101.5061,101.3765,101.4662,2684.0
2025-03-05 12:35:00,101.81,101.93,101.75,101.89,5340.0,101.4563,101.5759,101.3965,101.536,5340.0
2025-03-05 12:40:00,101.93,101.96,101.84,101.9,8825.0,101.5759,101.6057,101.4862,101.546,8825.0
2025-03-05 12:45:00,101.9,102.14,101.8,102.11,14123.0,101.546,101.7851,101.4463,101.7552,14123.0
2025-03-05 12:50:00,102.13,102.4,102.12,102.23,10277.0,101.7752,102.0442,101.7652,101.8748,10277.0
2025-03-05 12:55:00,102.23,102.41,102.23,102.34,6333.0,101.8748,102.0542,101.8748,101.9844,6333.0
2025-03-05 13:00:00,102.35,102.46,102.29,102.38,6083.0,101.9944,102.104,101.9346,102.0243,6083.0
2025-03-05 13:05:00,102.39,102.39,101.77,101.83,18431.0,102.0343,102.0343,101.4164,101.4762,18431.0
2025-03-05 13:10:00,101.94,102.09,101.88,101.98,4181.0,101.5858,101.7353,101.526,101.6257,4181.0
2025-03-05 13:15:00,102.02,102.05,101.9,102.03,6280.0,101.6655,101.6954,101.546,101.6755,6280.0
2025-03-05 13:20:00,102.04,102.1,101.99,102.0,4435.0,101.6855,101.7453,101.6356,101.6456,4435.0
2025-03-05 13:25:00,102.02,102.09,101.96,102.08,7783.0,101.6655,101.7353,101.6057,101.7253,7783.0
2025-03-05 13:30:00,102.0,102.03,101.72,101.83,10054.0,101.6456,101.6755,101.3666,101.4762,10054.0
2025-03-05 13:35:00,101.84,101.84,101.69,101.79,5154.0,101.4862,101.4862,101.3367,101.4363,5154.0
2025-03-05 13:40:00,101.82,101.87,101.7,101.79,7021.0,101.4662,101.5161,101.3467,101.4363,7021.0
2025-03-05 13:45:00,101.8,102.13,101.79,102.09,5910.0,101.4463,101.7752,101.4363,101.7353,5910.0
2025-03-05 13:50:00,102.14,102.31,102.14,102.2,6897.0,101.7851,101.9545,101.7851,101.8449,6897.0
2025-03-05 13:55:00,102.22,102.37,102.2,102.37,5545.0,101.8648,102.0143,101.8449,102.0143,5545.0
2025-03-05 14:00:00,102.38,102.52,102.29,102.44,15403.0,102.0243,102.1638,101.9346,102.0841,15403.0
2025-03-05 14:05:00,102.45,102.76,102.44,102.76,4270.0,102.094,102.403,102.0841,102.403,4270.0
2025-03-05 14:10:00,102.74,102.77,102.63,102.77,6460.0,102.383,102.4129,102.2734,102.4129,6460.0
2025-03-05 14:15:00,102.75,102.8,102.57,102.67,17862.0,102.393,102.4428,102.2136,102.3133,17862.0
2025-03-05 14:20:00,102.64,103.07,102.59,103.04,21262.0,102.2834,102.7119,102.2336,102.682,21262.0
2025-03-05 14:25:00,103.02,103.13,102.79,102.92,19490.0,102.6621,102.7717,102.4329,102.5624,19490.0
2025-03-05 14:30:00,102.79,102.91,102.78,102.83,3683.0,102.4329,102.5524,102.4229,102.4727,3683.0
2025-03-05 14:35:00,102.83,102.87,102.67,102.83,5033.0,102.4727,102.5126,102.3133,102.4727,5033.0
2025-03-05 14:40:00,102.81,102.88,102.7,102.7,5162.0,102.4528,102.5226,102.3432,102.3432,5162.0
2025-03-05 14:45:00,102.67,102.8,102.66,102.8,2085.0,102.3133,102.4428,102.3033,102.4428,2085.0
2025-03-05 14:50:00,102.81,102.89,102.76,102.85,4007.0,102.4528,102.5325,102.403,102.4927,4007.0
2025-03-05 14:55:00,102.84,102.9,102.7,102.73,7482.0,102.4827,102.5425,102.3432,102.3731,7482.0
2025-03-05 15:00:00,102.67,102.9,102.66,102.87,3421.0,102.3133,102.5425,102.3033,102.5126,3421.0
2025-03-05 15:05:00,102.84,102.97,102.83,102.9,7347.0,102.4827,102.6122,102.4727,102.5425,7347.0
2025-03-05 15:10:00,102.88,102.95,102.86,102.94,19400.0,102.5226,102.5923,102.5026,102.5823,19400.0
2025-03-05 15:15:00,102.94,103.01,102.59,102.77,17727.0,102.5823,102.6521,102.2336,102.4129,17727.0
2025-03-05 15:20:00,102.79,102.87,102.68,102.81,17525.0,102.4329,102.5126,102.3232,102.4528,17525.0
2025-03-05 15:25:00,102.81,102.93,102.81,102.87,15105.0,102.4528,102.5724,102.4528,102.5126,15105.0
2025-03-05 15:30:00,102.84,103.03,102.8,102.86,29833.0,102.4827,102.672,102.4428,102.5026,29833.0
2025-03-05 15:35:00,102.86,102.94,102.78,102.93,10508.0,102.5026,102.5823,102.4229,102.5724,10508.0
2025-03-05 15:40:00,102.92,102.95,102.87,102.91,13114.0,102.5624,102.5923,102.5126,102.5524,13114.0
2025-03-05 15:45:00,102.9,102.99,102.84,102.95,25143.0,102.5425,102.6322,102.4827,102.5923,25143.0
2025-03-05 15:50:00,102.96,103.2,102.69,103.14,35449.0,102.6023,102.8414,102.3332,102.7816,35449.0
2025-03-05 15:55:00,103.1,103.15,102.93,102.95,103402.0,102.7418,102.7916,102.5724,102.5923,103402.0
2025-03-06 09:30:00,102.56,103.3,102.1,102.65,49795.0,102.2037,102.9411,101.7453,102.2934,49795.0
2025-03-06 09:35:00,102.63,103.12,102.52,103.05,15522.0,102.2734,102.7617,102.1638,102.692,15522.0
2025-03-06 09:40:00,103.06,103.36,102.83,103.09,13710.0,102.7019,103.0009,102.4727,102.7318,13710.0
2025-03-06 09:45:00,103.17,103.97,103.1,103.91,18984.0,102.8115,103.6088,102.7418,103.549,18984.0
2025-03-06 09:50:00,103.92,104.2,103.85,103.85,27715.0,103.5589,103.838,103.4892,103.4892,27715.0
2025-03-06 09:55:00,103.88,104.0,103.72,104.0,25236.0,103.5191,103.6387,103.3596,103.6387,25236.0
2025-03-06 10:00:00,103.99,104.28,103.84,104.25,24249.0,103.6287,103.9177,103.4792,103.8878,24249.0
2025-03-06 10:05:00,104.24,104.74,104.24,104.66,25388.0,103.8778,104.3761,103.8778,104.2964,25388.0
2025-03-06 10:10:00,104.69,105.02,104.66,104.9,55605.0,104.3263,104.6551,104.2964,104.5355,55605.0
2025-03-06 10:15:00,104.93,105.02,104.85,105.0,22627.0,104.5654,104.6551,104.4857,104.6352,22627.0
2025-03-06 10:20:00,105.06,105.42,105.03,105.31,20089.0,104.695,105.0537,104.6651,104.9441,20089.0
2025-03-06 10:25:00,105.29,105.55,105.26,105.48,18316.0,104.9242,105.1833,104.8943,105.1135,18316.0
2025-03-06 10:30:00,105.46,105.51,105.27,105.27,10792.0,105.0936,105.1434,104.9042,104.9042,10792.0
2025-03-06 10:35:00,105.25,105.79,105.22,105.76,13082.0,104.8843,105.4224,104.8544,105.3925,13082.0
2025-03-06 10:40:00,105.71,105.91,105.7,105.78,10387.0,105.3427,105.542,105.3328,105.4125,10387.0
2025-03-06 10:45:00,105.8,105.87,105.66,105.7,15626.0,105.4324,105.5022,105.2929,105.3328,15626.0
2025-03-06 10:50:00,105.66,105.68,105.29,105.33,10432.0,105.2929,105.3128,104.9242,104.964,10432.0
2025-03-06 10:55:00,105.37,105.84,105.37,105.79,21294.0,105.0039,105.4723,105.0039,105.4224,21294.0
2025-03-06 11:00:00,105.82,105.94,105.64,105.81,31243.0,105.4523,105.5719,105.273,105.4424,31243.0
2025-03-06 11:05:00,105.8,106.07,105.71,106.03,22534.0,105.4324,105.7015,105.3427,105.6616,22534.0
2025-03-06 11:10:00,106.03,106.18,105.88,105.92,22919.0,105.6616,105.8111,105.5121,105.552,22919.0
2025-03-06 11:15:00,105.89,106.02,105.77,105.83,9037.0,105.5221,105.6516,105.4025,105.4623,9037.0
2025-03-06 11:20:00,105.88,105.91,105.75,105.91,9997.0,105.5121,105.542,105.3826,105.542,9997.0
2025-03-06 11:25:00,105.91,105.99,105.59,105.84,35847.0,105.542,105.6217,105.2231,105.4723,35847.0
2025-03-06 11:30:00,105.9,106.07,105.82,105.96,29727.0,105.5321,105.7015,105.4523,105.5919,29727.0
2025-03-06 11:35:00,106.01,106.01,105.53,105.66,15403.0,105.6417,105.6417,105.1633,105.2929,15403.0
2025-03-06 11:40:00,105.66,105.78,105.61,105.74,20477.0,105.2929,105.4125,105.2431,105.3726,20477.0
2025-03-06 11:45:00,105.74,105.74,105.36,105.41,15440.0,105.3726,105.3726,104.9939,105.0438,15440.0
2025-03-06 11:50:00,105.38,105.41,105.13,105.17,14220.0,105.0139,105.0438,104.7647,104.8046,14220.0
2025-03-06 11:55:00,105.13,105.28,105.02,105.21,21790.0,104.7647,104.9142,104.6551,104.8445,21790.0
2025-03-06 12:00:00,105.21,105.29,104.99,104.99,13300.0,104.8445,104.9242,104.6252,104.6252,13300.0
2025-03-06 12:05:00,104.97,105.11,104.86,105.07,7000.0,104.6053,104.7448,104.4957,104.7049,7000.0
2025-03-06 12:10:00,105.06,105.09,104.86,104.9,12442.0,104.695,104.7249,104.4957,104.5355,12442.0
2025-03-06 12:15:00,104.86,104.98,104.81,104.89,5683.0,104.4957,104.6153,104.4458,104.5256,5683.0
2025-03-06 12:20:00,104.93,105.12,104.91,104.95,6825.0,104.5654,104.7548,104.5455,104.5854,6825.0
2025-03-06 12:25:00,104.92,104.95,104.76,104.86,6869.0,104.5555,104.5854,104.396,104.4957,6869.0
2025-03-06 12:30:00,104.87,105.1,104.79,104.79,7206.0,104.5056,104.7348,104.4259,104.4259,7206.0
2025-03-06 12:35:00,104.83,104.83,104.7,104.71,3688.0,104.4658,104.4658,104.3362,104.3462,3688.0
2025-03-06 12:40:00,104.7,104.98,104.7,104.77,7240.0,104.3362,104.6153,104.3362,104.406,7240.0
2025-03-06 12:45:00,104.69,104.72,104.53,104.64,6160.0,104.3263,104.3562,104.1668,104.2764,6160.0
2025-03-06 12:50:00,104.62,104.72,104.54,104.7,7603.0,104.2565,104.3562,104.1768,104.3362,7603.0
2025-03-06 12:55:00,104.72,104.96,104.71,104.88,6266.0,104.3562,104.5953,104.3462,104.5156,6266.0
2025-03-06 13:00:00,104.89,104.96,104.81,104.87,11941.0,104.5256,104.5953,104.4458,104.5056,11941.0
2025-03-06 13:05:00,104.85,104.89,104.75,104.86,6283.0,104.4857,104.5256,104.3861,104.4957,6283.0
2025-03-06 13:10:00,104.89,105.05,104.82,105.05,7444.0,104.5256,104.685,104.4558,104.685,7444.0
2025-03-06 13:15:00,105.06,105.39,105.0,105.36,13662.0,104.695,105.0238,104.6352,104.9939,13662.0
2025-03-06 13:20:00,105.4,105.44,105.22,105.44,16222.0,105.0338,105.0737,104.8544,105.0737,16222.0
2025-03-06 13:25:00,105.41,105.47,104.93,104.98,10325.0,105.0438,105.1036,104.5654,104.6153,10325.0
2025-03-06 13:30:00,104.97,105.15,104.97,105.04,7779.0,104.6053,104.7847,104.6053,104.675,7779.0
2025-03-06 13:35:00,105.06,105.06,104.86,104.86,7616.0,104.695,104.695,104.4957,104.4957,7616.0
2025-03-06 13:40:00,104.89,105.03,104.77,105.03,12928.0,104.5256,104.6651,104.406,104.6651,12928.0
2025-03-06 13:45:00,105.03,105.21,104.94,105.07,8574.0,104.6651,104.8445,104.5754,104.7049,8574.0
2025-03-06 13:50:00,105.08,105.26,105.05,105.15,8533.0,104.7149,104.8943,104.685,104.7847,8533.0
2025-03-06 13:55:00,105.16,105.23,105.1,105.1,9008.0,104.7946,104.8644,104.7348,104.7348,9008.0
2025-03-06 14:00:00,105.13,105.13,104.98,105.0,5591.0,104.7647,104.7647,104.6153,104.6352,5591.0
2025-03-06 14:05:00,105.02,105.29,104.99,105.29,7788.0,104.6551,104.9242,104.6252,104.9242,7788.0
2025-03-06 14:10:00,105.34,105.44,105.31,105.44,7102.0,104.974,105.0737,104.9441,105.0737,7102.0
2025-03-06 14:15:00,105.44,105.61,105.4,105.53,12894.0,105.0737,105.2431,105.0338,105.1633,12894.0
2025-03-06 14:20:00,105.56,105.6,105.39,105.59,5728.0,105.1932,105.2331,105.0238,105.2231,5728.0
2025-03-06 14:25:00,105.58,105.58,105.44,105.56,6665.0,105.2132,105.2132,105.0737,105.1932,6665.0
2025-03-06 14:30:00,105.53,105.61,105.44,105.54,7262.0,105.1633,105.2431,105.0737,105.1733,7262.0
2025-03-06 14:35:00,105.54,105.66,105.53,105.63,5520.0,105.1733,105.2929,105.1633,105.263,5520.0
2025-03-06 14:40:00,105.63,105.94,105.61,105.86,7158.0,105.263,105.5719,105.2431,105.4922,7158.0
2025-03-06 14:45:00,105.88,106.24,105.85,106.23,9855.0,105.5121,105.8709,105.4822,105.8609,9855.0
2025-03-06 14:50:00,106.24,106.66,106.24,106.57,16404.0,105.8709,106.2894,105.8709,106.1997,16404.0
2025-03-06 14:55:00,106.53,106.56,105.76,105.8,35668.0,106.1599,106.1898,105.3925,105.4324,35668.0
2025-03-06 15:00:00,105.71,106.13,105.71,106.12,18317.0,105.3427,105.7613,105.3427,105.7513,18317.0
2025-03-06 15:05:00,106.08,106.21,106.07,106.15,21945.0,105.7114,105.841,105.7015,105.7812,21945.0
2025-03-06 15:10:00,106.2,106.48,106.19,106.45,18138.0,105.831,106.11,105.8211,106.0801,18138.0
2025-03-06 15:15:00,106.45,106.52,106.26,106.38,17422.0,106.0801,106.1499,105.8908,106.0104,17422.0
2025-03-06 15:20:00,106.39,106.51,106.12,106.22,20402.0,106.0204,106.1399,105.7513,105.8509,20402.0
2025-03-06 15:25:00,106.21,106.6,106.19,106.51,18878.0,105.841,106.2296,105.8211,106.1399,18878.0
2025-03-06 15:30:00,106.51,106.74,106.48,106.71,28062.0,106.1399,106.3691,106.11,106.3392,28062.0
2025-03-06 15:35:00,106.71,106.86,106.59,106.65,27846.0,106.3392,106.4887,106.2197,106.2795,27846.0
2025-03-06 15:40:00,106.6,106.67,106.4,106.45,16289.0,106.2296,106.2994,106.0303,106.0801,16289.0
2025-03-06 15:45:00,106.45,106.94,106.45,106.94,25994.0,106.0801,106.5684,106.0801,106.5684,25994.0
2025-03-06 15:50:00,106.99,107.14,106.68,107.14,74355.0,106.6183,106.7678,106.3093,106.7678,74355.0
2025-03-06 15:55:00,107.17,107.21,106.8,106.88,177806.0,106.7976,106.8375,106.4289,106.5087,177806.0
2025-03-07 09:30:00,106.66,107.72,106.4,107.62,49658.0,106.2894,107.3457,106.0303,107.2461,49658.0
2025-03-07 09:35:00,107.66,109.02,107.66,108.58,32134.0,107.2859,108.6412,107.2859,108.2027,32134.0
2025-03-07 09:40:00,108.58,109.24,108.58,109.14,41467.0,108.2027,108.8605,108.2027,108.7608,41467.0
2025-03-07 09:45:00,109.17,109.34,108.73,108.73,21270.0,108.7907,108.9601,108.3522,108.3522,21270.0
2025-03-07 09:50:00,108.75,109.18,108.42,108.88,27128.0,108.3722,108.8007,108.0433,108.5017,27128.0
2025-03-07 09:55:00,108.79,108.92,108.4,108.66,24494.0,108.412,108.5416,108.0234,108.2825,24494.0
2025-03-07 10:00:00,108.59,108.98,108.52,108.98,15544.0,108.2127,108.6014,108.143,108.6014,15544.0
2025-03-07 10:05:00,108.98,109.1,108.77,108.84,29137.0,108.6014,108.7209,108.3921,108.4618,29137.0
2025-03-07 10:10:00,108.84,108.85,108.48,108.55,9224.0,108.4618,108.4718,108.1031,108.1729,9224.0
2025-03-07 10:15:00,108.57,108.57,108.32,108.34,31478.0,108.1928,108.1928,107.9437,107.9636,31478.0
2025-03-07 10:20:00,108.32,108.64,108.18,108.58,17706.0,107.9437,108.2625,107.8041,108.2027,17706.0
2025-03-07 10:25:00,108.52,108.63,108.43,108.56,15318.0,108.143,108.2526,108.0533,108.1828,15318.0
2025-03-07 10:30:00,108.49,108.52,108.05,108.08,13746.0,108.1131,108.143,107.6746,107.7045,13746.0
2025-03-07 10:35:00,108.08,108.14,107.57,107.74,17083.0,107.7045,107.7643,107.1963,107.3657,17083.0
2025-03-07 10:40:00,107.73,107.8,107.61,107.76,13265.0,107.3557,107.4255,107.2361,107.3856,13265.0
2025-03-07 10:45:00,107.76,108.5,107.67,108.09,31685.0,107.3856,108.123,107.2959,107.7145,31685.0
2025-03-07 10:50:00,108.09,108.18,107.79,107.99,17348.0,107.7145,107.8041,107.4155,107.6148,17348.0
2025-03-07 10:55:00,108.05,108.55,108.05,108.39,24260.0,107.6746,108.1729,107.6746,108.0134,24260.0
2025-03-07 11:00:00,108.43,108.65,108.32,108.47,24168.0,108.0533,108.2725,107.9437,108.0931,24168.0
2025-03-07 11:05:00,108.51,108.71,108.33,108.37,23653.0,108.133,108.3323,107.9536,107.9935,23653.0
2025-03-07 11:10:00,108.39,108.44,108.01,108.12,15411.0,108.0134,108.0632,107.6347,107.7443,15411.0
2025-03-07 11:15:00,108.15,108.59,108.07,108.5,20185.0,107.7742,108.2127,107.6945,108.123,20185.0
2025-03-07 11:20:00,108.59,108.61,108.15,108.15,11486.0,108.2127,108.2326,107.7742,107.7742,11486.0
2025-03-07 11:25:00,108.2,108.36,107.97,108.02,25439.0,107.8241,107.9835,107.5949,107.6447,25439.0
2025-03-07 11:30:00,108.0,108.16,107.94,108.01,13240.0,107.6248,107.7842,107.565,107.6347,13240.0
2025-03-07 11:35:00,108.0,108.33,107.92,108.31,14103.0,107.6248,107.9536,107.545,107.9337,14103.0
2025-03-07 11:40:00,108.27,108.3,107.99,108.11,16354.0,107.8938,107.9237,107.6148,107.7344,16354.0
2025-03-07 11:45:00,108.15,108.19,107.92,108.08,19659.0,107.7742,107.8141,107.545,107.7045,19659.0
2025-03-07 11:50:00,108.11,108.12,107.6,107.74,20426.0,107.7344,107.7443,107.2262,107.3657,20426.0
2025-03-07 11:55:00,107.77,108.09,107.72,107.98,24759.0,107.3956,107.7145,107.3457,107.6048,24759.0
2025-03-07 12:00:00,108.0,108.1,107.59,107.59,12471.0,107.6248,107.7244,107.2162,107.2162,12471.0
2025-03-07 12:05:00,107.71,107.77,107.55,107.61,9370.0,107.3358,107.3956,107.1763,107.2361,9370.0
2025-03-07 12:10:00,107.6,107.86,107.58,107.81,10746.0,107.2262,107.4852,107.2062,107.4354,10746.0
2025-03-07 12:15:00,107.81,107.84,107.7,107.81,8223.0,107.4354,107.4653,107.3258,107.4354,8223.0
2025-03-07 12:20:00,107.79,108.13,107.76,108.13,13937.0,107.4155,107.7543,107.3856,107.7543,13937.0
2025-03-07 12:25:00,108.12,108.41,108.09,108.39,12241.0,107.7443,108.0333,107.7145,108.0134,12241.0
2025-03-07 12:30:00,108.39,108.54,108.18,108.49,16344.0,108.0134,108.1629,107.8041,108.1131,16344.0
2025-03-07 12:35:00,108.49,108.8,108.45,108.55,11145.0,108.1131,108.422,108.0732,108.1729,11145.0
2025-03-07 12:40:00,108.54,108.93,108.54,108.89,12256.0,108.1629,108.5515,108.1629,108.5117,12256.0
2025-03-07 12:45:00,108.94,109.5,108.94,109.47,32970.0,108.5615,109.1196,108.5615,109.0897,32970.0
2025-03-07 12:50:00,109.43,109.76,109.4,109.62,29351.0,109.0498,109.3786,109.0199,109.2391,29351.0
2025-03-07 12:55:00,109.62,109.63,109.25,109.26,22764.0,109.2391,109.2491,108.8704,108.8804,22764.0
2025-03-07 13:00:00,109.27,109.48,109.01,109.48,19305.0,108.8904,109.0996,108.6313,109.0996,19305.0
2025-03-07 13:05:00,109.41,109.79,109.41,109.53,19754.0,109.0299,109.4085,109.0299,109.1494,19754.0
2025-03-07 13:10:00,109.6,109.6,109.28,109.53,11271.0,109.2192,109.2192,108.9003,109.1494,11271.0
2025-03-07 13:15:00,109.55,109.66,109.54,109.56,13691.0,109.1694,109.279,109.1594,109.1793,13691.0
2025-03-07 13:20:00,109.56,109.71,109.36,109.44,16902.0,109.1793,109.3288,108.98,109.0598,16902.0
2025-03-07 13:25:00,109.44,109.56,109.35,109.43,14357.0,109.0598,109.1793,108.9701,109.0498,14357.0
2025-03-07 13:30:00,109.4,109.59,109.33,109.57,15096.0,109.0199,109.2092,108.9501,109.1893,15096.0
2025-03-07 13:35:00,109.57,110.0,109.54,110.0,17540.0,109.1893,109.6178,109.1594,109.6178,17540.0
2025-03-07 13:40:00,110.0,110.0,109.78,109.86,12976.0,109.6178,109.6178,109.3986,109.4783,12976.0
2025-03-07 13:45:00,109.88,109.96,109.7,109.72,10784.0,109.4982,109.578,109.3189,109.3388,10784.0
2025-03-07 13:50:00,109.73,109.94,109.65,109.76,30365.0,109.3488,109.558,109.269,109.3786,30365.0
2025-03-07 13:55:00,109.72,109.8,109.63,109.68,11065.0,109.3388,109.4185,109.2491,109.2989,11065.0
2025-03-07 14:00:00,109.7,109.86,109.54,109.61,12437.0,109.3189,109.4783,109.1594,109.2292,12437.0
2025-03-07 14:05:00,109.6,109.64,109.31,109.31,13691.0,109.2192,109.2591,108.9302,108.9302,13691.0
2025-03-07 14:10:00,109.34,109.61,109.33,109.53,10922.0,108.9601,109.2292,108.9501,109.1494,10922.0
2025-03-07 14:15:00,109.53,109.75,109.51,109.73,8708.0,109.1494,109.3687,109.1295,109.3488,8708.0
2025-03-07 14:20:00,109.75,109.87,109.72,109.79,5914.0,109.3687,109.4883,109.3388,109.4085,5914.0
2025-03-07 14:25:00,109.77,109.82,109.65,109.81,12731.0,109.3886,109.4384,109.269,109.4285,12731.0
2025-03-07 14:30:00,109.83,110.04,109.83,109.84,47835.0,109.4484,109.6577,109.4484,109.4584,47835.0
2025-03-07 14:35:00,109.86,109.98,109.7,109.93,9462.0,109.4783,109.5979,109.3189,109.5481,9462.0
2025-03-07 14:40:00,109.96,110.14,109.93,110.02,35664.0,109.578,109.7573,109.5481,109.6377,35664.0
2025-03-07 14:45:00,110.02,110.12,109.91,109.96,14907.0,109.6377,109.7374,109.5281,109.578,14907.0
2025-03-07 14:50:00,109.94,110.05,109.9,110.05,10991.0,109.558,109.6676,109.5182,109.6676,10991.0
2025-03-07 14:55:00,110.05,110.17,109.97,110.17,20948.0,109.6676,109.7872,109.5879,109.7872,20948.0
2025-03-07 15:00:00,110.17,110.2,109.98,110.06,19733.0,109.7872,109.8171,109.5979,109.6776,19733.0
2025-03-07 15:05:00,110.07,110.3,110.07,110.27,8573.0,109.6876,109.9168,109.6876,109.8869,8573.0
2025-03-07 15:10:00,110.24,110.26,109.98,110.03,40646.0,109.857,109.8769,109.5979,109.6477,40646.0
2025-03-07 15:15:00,110.01,110.3,109.77,110.21,14983.0,109.6278,109.9168,109.3886,109.8271,14983.0
2025-03-07 15:20:00,110.15,110.19,110.02,110.08,12502.0,109.7673,109.8072,109.6377,109.6975,12502.0
2025-03-07 15:25:00,110.07,110.24,109.99,109.99,18637.0,109.6876,109.857,109.6078,109.6078,18637.0
2025-03-07 15:30:00,110.0,110.12,109.94,109.94,18326.0,109.6178,109.7374,109.558,109.558,18326.0
2025-03-07 15:35:00,109.9,109.9,109.45,109.54,13847.0,109.5182,109.5182,109.0697,109.1594,13847.0
2025-03-07 15:40:00,109.5,109.71,109.39,109.69,15936.0,109.1196,109.3288,109.0099,109.3089,15936.0
2025-03-07 15:45:00,109.68,109.93,109.66,109.93,17927.0,109.2989,109.5481,109.279,109.5481,17927.0
2025-03-07 15:50:00,109.89,110.13,109.8,110.12,65595.0,109.5082,109.7474,109.4185,109.7374,65595.0
2025-03-07 15:55:00,110.15,110.4,110.03,110.06,164613.0,109.7673,110.0164,109.6477,109.6776,164613.0
2025-03-10 09:30:00,109.95,113.7,109.44,113.53,132799.0,109.568,113.305,109.0598,113.1355,132799.0
2025-03-10 09:35:00,113.53,113.71,112.67,112.91,72681.0,113.1355,113.3149,112.2785,112.5177,72681.0
2025-03-10 09:40:00,112.91,114.1,112.76,113.86,55157.0,112.5177,113.7036,112.3682,113.4644,55157.0
2025-03-10 09:45:00,113.86,114.07,113.53,113.54,52799.0,113.4644,113.6737,113.1355,113.1455,52799.0
2025-03-10 09:50:00,113.64,113.99,113.53,113.74,41959.0,113.2452,113.594,113.1355,113.3448,41959.0
2025-03-10 09:55:00,113.76,114.38,113.75,114.21,37943.0,113.3648,113.9826,113.3548,113.8132,37943.0
2025-03-10 10:00:00,114.21,114.24,113.03,113.26,46627.0,113.8132,113.8431,112.6373,112.8665,46627.0
2025-03-10 10:05:00,113.26,113.52,113.11,113.42,42720.0,112.8665,113.1256,112.717,113.0259,42720.0
2025-03-10 10:10:00,113.48,114.2,113.41,114.07,41719.0,113.0857,113.8032,113.016,113.6737,41719.0
2025-03-10 10:15:00,114.0,114.2,113.44,113.55,27706.0,113.6039,113.8032,113.0459,113.1555,27706.0
2025-03-10 10:20:00,113.55,113.88,113.52,113.82,23700.0,113.1555,113.4843,113.1256,113.4245,23700.0
2025-03-10 10:25:00,113.87,114.41,113.82,114.28,44820.0,113.4744,114.0125,113.4245,113.8829,44820.0
2025-03-10 10:30:00,114.25,114.41,114.04,114.29,22669.0,113.853,114.0125,113.6438,113.8929,22669.0
2025-03-10 10:35:00,114.3,115.43,114.2,115.01,113955.0,113.9029,115.0289,113.8032,114.6104,113955.0
2025-03-10 10:40:00,115.04,115.25,114.86,114.87,50360.0,114.6403,114.8496,114.4609,114.4709,50360.0
2025-03-10 10:45:00,114.86,115.26,114.67,114.82,43470.0,114.4609,114.8595,114.2716,114.4211,43470.0
2025-03-10 10:50:00,114.81,114.95,114.73,114.89,45022.0,114.4111,114.5506,114.3314,114.4908,45022.0
2025-03-10 10:55:00,114.95,115.3,114.6,115.23,54935.0,114.5506,114.8994,114.2018,114.8296,54935.0
2025-03-10 11:00:00,115.23,115.41,114.92,114.93,29720.0,114.8296,115.009,114.5207,114.5307,29720.0
2025-03-10 11:05:00,114.98,115.05,114.51,114.54,18990.0,114.5805,114.6503,114.1121,114.142,18990.0
2025-03-10 11:10:00,114.52,114.91,114.52,114.86,19771.0,114.1221,114.5108,114.1221,114.4609,19771.0
2025-03-10 11:15:00,114.9,114.99,114.36,114.4,15680.0,114.5008,114.5905,113.9627,114.0025,15680.0
2025-03-10 11:20:00,114.28,114.53,114.28,114.34,20031.0,113.8829,114.1321,113.8829,113.9427,20031.0
2025-03-10 11:25:00,114.3,114.43,114.06,114.23,11295.0,113.9029,114.0324,113.6637,113.8331,11295.0
2025-03-10 11:30:00,114.16,114.41,114.11,114.25,11008.0,113.7634,114.0125,113.7135,113.853,11008.0
2025-03-10 11:35:00,114.26,114.67,114.18,114.27,20883.0,113.863,114.2716,113.7833,113.873,20883.0
2025-03-10 11:40:00,114.27,114.33,113.67,113.67,18531.0,113.873,113.9328,113.2751,113.2751,18531.0
2025-03-10 11:45:00,113.81,113.82,113.34,113.69,35601.0,113.4146,113.4245,112.9462,113.295,35601.0
2025-03-10 11:50:00,113.69,113.8,113.43,113.59,20184.0,113.295,113.4046,113.0359,113.1953,20184.0
2025-03-10 11:55:00,113.55,113.63,113.37,113.42,25072.0,113.1555,113.2352,112.9761,113.0259,25072.0
2025-03-10 12:00:00,113.44,113.59,112.95,112.98,23174.0,113.0459,113.1953,112.5576,112.5875,23174.0
2025-03-10 12:05:00,112.95,113.63,112.95,113.63,25910.0,112.5576,113.2352,112.5576,113.2352,25910.0
2025-03-10 12:10:00,113.64,113.95,113.51,113.95,27717.0,113.2452,113.5541,113.1156,113.5541,27717.0
2025-03-10 12:15:00,113.97,113.97,113.45,113.57,11724.0,113.574,113.574,113.0558,113.1754,11724.0
2025-03-10 12:20:00,113.57,113.69,113.42,113.56,14754.0,113.1754,113.295,113.0259,113.1654,14754.0
2025-03-10 12:25:00,113.56,113.75,113.49,113.68,12381.0,113.1654,113.3548,113.0957,113.285,12381.0
2025-03-10 12:30:00,113.7,114.08,113.61,113.93,18571.0,113.305,113.6836,113.2153,113.5342,18571.0
2025-03-10 12:35:00,113.92,113.93,113.55,113.55,15495.0,113.5242,113.5342,113.1555,113.1555,15495.0
2025-03-10 12:40:00,113.54,113.93,113.54,113.75,13684.0,113.1455,113.5342,113.1455,113.3548,13684.0
2025-03-10 12:45:00,113.75,113.85,113.53,113.69,19956.0,113.3548,113.4544,113.1355,113.295,19956.0
2025-03-10 12:50:00,113.69,114.03,113.68,113.97,15978.0,113.295,113.6338,113.285,113.574,15978.0
2025-03-10 12:55:00,113.97,114.0,113.68,113.77,17279.0,113.574,113.6039,113.285,113.3747,17279.0
2025-03-10 13:00:00,113.8,113.86,113.63,113.65,12482.0,113.4046,113.4644,113.2352,113.2551,12482.0
2025-03-10 13:05:00,113.64,113.8,113.64,113.74,11666.0,113.2452,113.4046,113.2452,113.3448,11666.0
2025-03-10 13:10:00,113.65,114.0,113.65,113.97,15652.0,113.2551,113.6039,113.2551,113.574,15652.0
2025-03-10 13:15:00,113.98,114.01,113.78,113.81,15292.0,113.584,113.6139,113.3847,113.4146,15292.0
2025-03-10 13:20:00,113.75,113.95,113.72,113.89,13651.0,113.3548,113.5541,113.3249,113.4943,13651.0
2025-03-10 13:25:00,113.89,113.97,113.71,113.71,16618.0,113.4943,113.574,113.3149,113.3149,16618.0
2025-03-10 13:30:00,113.69,113.86,113.45,113.48,21305.0,113.295,113.4644,113.0558,113.0857,21305.0
2025-03-10 13:35:00,113.45,113.63,113.34,113.47,18639.0,113.0558,113.2352,112.9462,113.0758,18639.0
2025-03-10 13:40:00,113.44,113.64,113.29,113.54,27974.0,113.0459,113.2452,112.8964,113.1455,27974.0
2025-03-10 13:45:00,113.48,113.77,113.48,113.6,12678.0,113.0857,113.3747,113.0857,113.2053,12678.0
2025-03-10 13:50:00,113.53,113.59,113.16,113.28,16823.0,113.1355,113.1953,112.7668,112.8864,16823.0
2025-03-10 13:55:00,113.22,113.24,113.04,113.11,15305.0,112.8266,112.8466,112.6473,112.717,15305.0
2025-03-10 14:00:00,113.13,113.21,112.63,112.71,14346.0,112.7369,112.8167,112.2387,112.3184,14346.0
2025-03-10 14:05:00,112.69,112.69,112.26,112.31,13509.0,112.2985,112.2985,111.87,111.9198,13509.0
2025-03-10 14:10:00,112.32,112.48,111.84,111.97,26077.0,111.9298,112.0892,111.4514,111.581,26077.0
2025-03-10 14:15:00,111.91,112.0,111.78,111.8,15782.0,111.5212,111.6109,111.3916,111.4116,15782.0
2025-03-10 14:20:00,111.79,111.82,111.47,111.59,19323.0,111.4016,111.4315,111.0827,111.2023,19323.0
2025-03-10 14:25:00,111.59,111.64,111.2,111.39,30185.0,111.2023,111.2521,110.8136,111.003,30185.0
2025-03-10 14:30:00,111.47,111.66,111.31,111.36,8934.0,111.0827,111.272,110.9233,110.9731,8934.0
2025-03-10 14:35:00,111.31,111.32,111.06,111.17,12018.0,110.9233,110.9332,110.6741,110.7837,12018.0
2025-03-10 14:40:00,111.18,111.21,111.0,111.08,13065.0,110.7937,110.8236,110.6143,110.6941,13065.0
2025-03-10 14:45:00,111.11,111.16,110.97,111.06,19469.0,110.724,110.7738,110.5844,110.6741,19469.0
2025-03-10 14:50:00,111.07,111.13,110.81,110.81,12372.0,110.6841,110.7439,110.425,110.425,12372.0
2025-03-10 14:55:00,110.81,110.82,110.63,110.64,24834.0,110.425,110.435,110.2456,110.2556,24834.0
2025-03-10 15:00:00,110.64,110.76,110.46,110.53,13666.0,110.2556,110.3752,110.0762,110.146,13666.0
2025-03-10 15:05:00,110.5,110.55,110.11,110.24,31481.0,110.1161,110.1659,109.7274,109.857,31481.0
2025-03-10 15:10:00,110.22,110.39,109.95,110.37,47800.0,109.837,110.0065,109.568,109.9865,47800.0
2025-03-10 15:15:00,110.35,110.69,110.26,110.61,38901.0,109.9666,110.3054,109.8769,110.2257,38901.0
2025-03-10 15:20:00,110.59,110.93,110.56,110.81,25341.0,110.2058,110.5446,110.1759,110.425,25341.0
2025-03-10 15:25:00,110.83,111.03,110.74,110.81,24136.0,110.4449,110.6442,110.3552,110.425,24136.0
2025-03-10 15:30:00,110.82,111.1,110.82,111.06,42246.0,110.435,110.714,110.435,110.6741,42246.0
2025-03-10 15:35:00,111.06,111.15,110.64,110.95,35220.0,110.6741,110.7638,110.2556,110.5645,35220.0
2025-03-10 15:40:00,110.95,111.22,110.73,110.77,31175.0,110.5645,110.8336,110.3453,110.3851,31175.0
2025-03-10 15:45:00,110.75,111.14,110.75,110.94,48156.0,110.3652,110.7539,110.3652,110.5545,48156.0
2025-03-10 15:50:00,110.96,111.14,110.33,110.52,95524.0,110.5745,110.7539,109.9467,110.136,95524.0
2025-03-10 15:55:00,110.53,110.84,110.39,110.59,217933.0,110.146,110.4549,110.0065,110.2058,217933.0
2025-03-11 09:30:00,110.22,110.22,105.74,105.9,92743.0,109.837,109.837,105.3726,105.5321,92743.0
2025-03-11 09:35:00,106.06,106.7,105.78,106.1,32487.0,105.6915,106.3293,105.4125,105.7314,32487.0
2025-03-11 09:40:00,106.08,106.44,106.0,106.29,61473.0,105.7114,106.0702,105.6317,105.9207,61473.0
2025-03-11 09:45:00,106.29,106.29,105.54,106.0,59297.0,105.9207,105.9207,105.1733,105.6317,59297.0
2025-03-11 09:50:00,105.98,106.21,105.78,105.78,55028.0,105.6118,105.841,105.4125,105.4125,55028.0
2025-03-11 09:55:00,105.78,106.4,105.66,106.32,27841.0,105.4125,106.0303,105.2929,105.9506,27841.0
2025-03-11 10:00:00,106.3,106.71,105.77,105.94,41263.0,105.9307,106.3392,105.4025,105.5719,41263.0
2025-03-11 10:05:00,105.9,106.41,105.82,106.12,25835.0,105.5321,106.0403,105.4523,105.7513,25835.0
2025-03-11 10:10:00,106.07,106.1,105.91,106.01,104211.0,105.7015,105.7314,105.542,105.6417,104211.0
2025-03-11 10:15:00,106.01,106.33,105.54,105.69,42355.0,105.6417,105.9606,105.1733,105.3228,42355.0
2025-03-11 10:20:00,105.72,106.24,105.65,105.95,13768.0,105.3527,105.8709,105.2829,105.5819,13768.0
2025-03-11 10:25:00,105.95,106.03,105.27,105.74,39690.0,105.5819,105.6616,104.9042,105.3726,39690.0
2025-03-11 10:30:00,105.74,106.06,105.74,105.97,22562.0,105.3726,105.6915,105.3726,105.6018,22562.0
2025-03-11 10:35:00,105.97,106.03,105.48,105.67,17447.0,105.6018,105.6616,105.1135,105.3029,17447.0
2025-03-11 10:40:00,105.7,105.77,105.4,105.66,16364.0,105.3328,105.4025,105.0338,105.2929,16364.0
2025-03-11 10:45:00,105.67,105.76,105.39,105.43,21243.0,105.3029,105.3925,105.0238,105.0637,21243.0
2025-03-11 10:50:00,105.5,105.54,105.16,105.38,19484.0,105.1334,105.1733,104.7946,105.0139,19484.0
2025-03-11 10:55:00,105.36,105.37,105.02,105.21,23141.0,104.9939,105.0039,104.6551,104.8445,23141.0
2025-03-11 11:00:00,105.16,105.25,104.93,105.01,31549.0,104.7946,104.8843,104.5654,104.6452,31549.0
2025-03-11 11:05:00,105.01,106.04,105.01,106.04,26483.0,104.6452,105.6716,104.6452,105.6716,26483.0
2025-03-11 11:10:00,105.96,106.19,105.88,106.02,18557.0,105.5919,105.8211,105.5121,105.6516,18557.0
2025-03-11 11:15:00,106.07,106.39,106.07,106.19,10000.0,105.7015,106.0204,105.7015,105.8211,10000.0
2025-03-11 11:20:00,106.13,106.38,105.96,106.02,21705.0,105.7613,106.0104,105.5919,105.6516,21705.0
2025-03-11 11:25:00,106.02,106.19,105.94,105.99,9881.0,105.6516,105.8211,105.5719,105.6217,9881.0
2025-03-11 11:30:00,106.04,106.35,105.87,106.01,47115.0,105.6716,105.9805,105.5022,105.6417,47115.0
2025-03-11 11:35:00,106.01,106.18,105.95,106.14,15892.0,105.6417,105.8111,105.5819,105.7712,15892.0
2025-03-11 11:40:00,106.21,106.43,106.21,106.31,8094.0,105.841,106.0602,105.841,105.9406,8094.0
2025-03-11 11:45:00,106.29,106.36,106.16,106.23,14050.0,105.9207,105.9905,105.7912,105.8609,14050.0
2025-03-11 11:50:00,106.23,106.39,106.22,106.34,12372.0,105.8609,106.0204,105.8509,105.9705,12372.0
2025-03-11 11:55:00,106.34,106.38,106.19,106.28,22575.0,105.9705,106.0104,105.8211,105.9107,22575.0
2025-03-11 12:00:00,106.29,106.36,106.18,106.31,11011.0,105.9207,105.9905,105.8111,105.9406,11011.0
2025-03-11 12:05:00,106.28,106.33,106.05,106.12,74232.0,105.9107,105.9606,105.6815,105.7513,74232.0
2025-03-11 12:10:00,106.18,106.23,105.98,105.98,20873.0,105.8111,105.8609,105.6118,105.6118,20873.0
2025-03-11 12:15:00,105.98,106.21,105.98,106.17,8645.0,105.6118,105.841,105.6118,105.8011,8645.0
2025-03-11 12:20:00,106.18,106.23,106.06,106.2,8794.0,105.8111,105.8609,105.6915,105.831,8794.0
2025-03-11 12:25:00,106.21,106.33,105.95,106.05,39292.0,105.841,105.9606,105.5819,105.6815,39292.0
2025-03-11 12:30:00,106.07,106.14,105.98,106.1,30432.0,105.7015,105.7712,105.6118,105.7314,30432.0
2025-03-11 12:35:00,106.07,106.21,106.02,106.04,11681.0,105.7015,105.841,105.6516,105.6716,11681.0
2025-03-11 12:40:00,106.05,106.3,106.03,106.09,16358.0,105.6815,105.9307,105.6616,105.7214,16358.0
2025-03-11 12:45:00,106.04,106.09,105.52,106.09,21270.0,105.6716,105.7214,105.1534,105.7214,21270.0
2025-03-11 12:50:00,106.01,106.04,105.89,105.93,5621.0,105.6417,105.6716,105.5221,105.562,5621.0
2025-03-11 12:55:00,105.91,105.96,105.69,105.9,6019.0,105.542,105.5919,105.3228,105.5321,6019.0
2025-03-11 13:00:00,105.85,105.86,105.72,105.74,4539.0,105.4822,105.4922,105.3527,105.3726,4539.0
2025-03-11 13:05:00,105.82,105.82,105.66,105.72,8092.0,105.4523,105.4523,105.2929,105.3527,8092.0
2025-03-11 13:10:00,105.76,105.8,105.59,105.6,15993.0,105.3925,105.4324,105.2231,105.2331,15993.0
2025-03-11 13:15:00,105.57,105.57,105.23,105.29,14310.0,105.2032,105.2032,104.8644,104.9242,14310.0
2025-03-11 13:20:00,105.3,105.38,105.02,105.03,8614.0,104.9341,105.0139,104.6551,104.6651,8614.0
2025-03-11 13:25:00,105.01,105.08,104.78,105.08,31149.0,104.6452,104.7149,104.416,104.7149,31149.0
2025-03-11 13:30:00,105.0,105.3,104.98,104.98,24801.0,104.6352,104.9341,104.6153,104.6153,24801.0
2025-03-11 13:35:00,105.02,105.1,104.87,105.09,9584.0,104.6551,104.7348,104.5056,104.7249,9584.0
2025-03-11 13:40:00,105.06,105.23,105.04,105.09,8678.0,104.695,104.8644,104.675,104.7249,8678.0
2025-03-11 13:45:00,105.11,105.45,105.06,105.34,11170.0,104.7448,105.0836,104.695,104.974,11170.0
2025-03-11 13:50:00,105.34,105.43,105.26,105.4,8724.0,104.974,105.0637,104.8943,105.0338,8724.0
2025-03-11 13:55:00,105.4,105.48,105.17,105.43,19889.0,105.0338,105.1135,104.8046,105.0637,19889.0
2025-03-11 14:00:00,105.48,105.91,105.48,105.8,9781.0,105.1135,105.542,105.1135,105.4324,9781.0
2025-03-11 14:05:00,105.83,105.9,105.7,105.74,7490.0,105.4623,105.5321,105.3328,105.3726,7490.0
2025-03-11 14:10:00,105.65,105.94,105.65,105.89,6852.0,105.2829,105.5719,105.2829,105.5221,6852.0
2025-03-11 14:15:00,105.84,106.05,105.82,105.98,7004.0,105.4723,105.6815,105.4523,105.6118,7004.0
2025-03-11 14:20:00,105.99,106.29,105.99,106.21,16886.0,105.6217,105.9207,105.6217,105.841,16886.0
2025-03-11 14:25:00,106.24,106.33,105.77,106.03,58413.0,105.8709,105.9606,105.4025,105.6616,58413.0
2025-03-11 14:30:00,105.99,106.11,105.83,105.84,29017.0,105.6217,105.7413,105.4623,105.4723,29017.0
2025-03-11 14:35:00,105.84,105.97,105.78,105.93,22520.0,105.4723,105.6018,105.4125,105.562,22520.0
2025-03-11 14:40:00,105.95,106.38,105.94,106.36,11177.0,105.5819,106.0104,105.5719,105.9905,11177.0
2025-03-11 14:45:00,106.39,106.57,106.22,106.26,25749.0,106.0204,106.1997,105.8509,105.8908,25749.0
2025-03-11 14:50:00,106.3,106.48,106.27,106.3,16790.0,105.9307,106.11,105.9008,105.9307,16790.0
2025-03-11 14:55:00,106.27,106.47,106.21,106.44,16965.0,105.9008,106.1001,105.841,106.0702,16965.0
2025-03-11 15:00:00,106.4,106.5,105.83,105.89,13251.0,106.0303,106.13,105.4623,105.5221,13251.0
2025-03-11 15:05:00,105.87,106.23,105.86,105.94,31282.0,105.5022,105.8609,105.4922,105.5719,31282.0
2025-03-11 15:10:00,105.9,105.94,105.68,105.76,11524.0,105.5321,105.5719,105.3128,105.3925,11524.0
2025-03-11 15:15:00,105.73,105.73,105.51,105.61,10201.0,105.3627,105.3627,105.1434,105.2431,10201.0
2025-03-11 15:20:00,105.63,105.95,105.52,105.52,14045.0,105.263,105.5819,105.1534,105.1534,14045.0
2025-03-11 15:25:00,105.5,105.87,105.49,105.78,15189.0,105.1334,105.5022,105.1235,105.4125,15189.0
2025-03-11 15:30:00,105.78,105.83,105.44,105.44,19993.0,105.4125,105.4623,105.0737,105.0737,19993.0
2025-03-11 15:35:00,105.44,105.62,105.34,105.47,22816.0,105.0737,105.253,104.974,105.1036,22816.0
2025-03-11 15:40:00,105.46,105.56,105.32,105.5,26206.0,105.0936,105.1932,104.9541,105.1334,26206.0
2025-03-11 15:45:00,105.51,105.65,105.29,105.62,36366.0,105.1434,105.2829,104.9242,105.253,36366.0
2025-03-11 15:50:00,105.61,105.66,104.99,105.03,86527.0,105.2431,105.2929,104.6252,104.6651,86527.0
2025-03-11 15:55:00,105.02,105.02,104.67,104.69,155164.0,104.6551,104.6551,104.3063,104.3263,155164.0
2025-03-12 09:30:00,104.79,104.9,102.22,102.22,88096.0,104.4259,104.5355,101.8648,101.8648,88096.0
2025-03-12 09:35:00,102.34,102.86,101.41,102.13,89538.0,101.9844,102.5026,101.0577,101.7752,89538.0
2025-03-12 09:40:00,102.21,102.65,101.87,102.51,43397.0,101.8549,102.2934,101.5161,102.1538,43397.0
2025-03-12 09:45:00,102.39,103.5,102.36,103.02,33143.0,102.0343,103.1404,102.0044,102.6621,33143.0
2025-03-12 09:50:00,103.05,103.27,102.59,102.69,20095.0,102.692,102.9112,102.2336,102.3332,20095.0
2025-03-12 09:55:00,102.59,102.95,102.45,102.95,13024.0,102.2336,102.5923,102.094,102.5923,13024.0
2025-03-12 10:00:00,102.9,103.42,102.58,102.64,23776.0,102.5425,103.0607,102.2236,102.2834,23776.0
2025-03-12 10:05:00,102.58,102.97,102.49,102.91,10836.0,102.2236,102.6122,102.1339,102.5524,10836.0
2025-03-12 10:10:00,102.96,102.96,102.59,102.8,8761.0,102.6023,102.6023,102.2336,102.4428,8761.0
2025-03-12 10:15:00,102.78,102.97,102.66,102.83,5994.0,102.4229,102.6122,102.3033,102.4727,5994.0
2025-03-12 10:20:00,102.85,102.97,102.35,102.49,10508.0,102.4927,102.6122,101.9944,102.1339,10508.0
2025-03-12 10:25:00,102.35,102.72,102.35,102.64,5297.0,101.9944,102.3631,101.9944,102.2834,5297.0
2025-03-12 10:30:00,102.6,102.66,102.26,102.27,5288.0,102.2435,102.3033,101.9047,101.9147,5288.0
2025-03-12 10:35:00,102.3,102.3,102.0,102.08,8935.0,101.9446,101.9446,101.6456,101.7253,8935.0
2025-03-12 10:40:00,102.07,102.43,102.01,102.43,10110.0,101.7154,102.0741,101.6556,102.0741,10110.0
2025-03-12 10:45:00,102.37,102.49,102.28,102.45,5088.0,102.0143,102.1339,101.9246,102.094,5088.0
2025-03-12 10:50:00,102.47,102.74,102.45,102.73,4885.0,102.114,102.383,102.094,102.3731,4885.0
2025-03-12 10:55:00,102.73,102.74,102.48,102.48,7002.0,102.3731,102.383,102.1239,102.1239,7002.0
2025-03-12 11:00:00,102.41,102.51,102.34,102.51,7041.0,102.0542,102.1538,101.9844,102.1538,7041.0
2025-03-12 11:05:00,102.5,102.56,102.34,102.48,12631.0,102.1439,102.2037,101.9844,102.1239,12631.0
2025-03-12 11:10:00,102.46,102.51,102.37,102.46,13365.0,102.104,102.1538,102.0143,102.104,13365.0
2025-03-12 11:15:00,102.5,102.59,102.35,102.38,12590.0,102.1439,102.2336,101.9944,102.0243,12590.0
2025-03-12 11:20:00,102.38,102.63,102.33,102.63,4734.0,102.0243,102.2734,101.9745,102.2734,4734.0
2025-03-12 11:25:00,102.61,102.77,102.49,102.73,7944.0,102.2535,102.4129,102.1339,102.3731,7944.0
2025-03-12 11:30:00,102.73,102.85,102.63,102.85,4124.0,102.3731,102.4927,102.2734,102.4927,4124.0
2025-03-12 11:35:00,102.86,102.95,102.84,102.87,4263.0,102.5026,102.5923,102.4827,102.5126,4263.0
2025-03-12 11:40:00,102.84,103.08,102.82,103.06,4939.0,102.4827,102.7219,102.4628,102.7019,4939.0
2025-03-12 11:45:00,103.02,103.18,103.01,103.16,6992.0,102.6621,102.8215,102.6521,102.8016,6992.0
2025-03-12 11:50:00,103.21,103.42,103.15,103.35,7034.0,102.8514,103.0607,102.7916,102.9909,7034.0
2025-03-12 11:55:00,103.29,103.5,103.22,103.41,11137.0,102.9311,103.1404,102.8614,103.0507,11137.0
2025-03-12 12:00:00,103.46,103.47,103.31,103.34,4549.0,103.1005,103.1105,102.9511,102.981,4549.0
2025-03-12 12:05:00,103.37,103.55,103.28,103.37,13421.0,103.0108,103.1902,102.9212,103.0108,13421.0
2025-03-12 12:10:00,103.39,103.65,103.21,103.59,5067.0,103.0308,103.2899,102.8514,103.2301,5067.0
2025-03-12 12:15:00,103.59,103.59,103.4,103.48,3830.0,103.2301,103.2301,103.0407,103.1205,3830.0
2025-03-12 12:20:00,103.45,103.61,103.44,103.48,3872.0,103.0906,103.25,103.0806,103.1205,3872.0
2025-03-12 12:25:00,103.48,103.48,103.34,103.42,2577.0,103.1205,103.1205,102.981,103.0607,2577.0
2025-03-12 12:30:00,103.48,103.66,103.47,103.59,3488.0,103.1205,103.2998,103.1105,103.2301,3488.0
2025-03-12 12:35:00,103.6,103.67,103.42,103.44,3806.0,103.2401,103.3098,103.0607,103.0806,3806.0
2025-03-12 12:40:00,103.38,103.41,103.21,103.23,5449.0,103.0208,103.0507,102.8514,102.8713,5449.0
2025-03-12 12:45:00,103.29,103.53,103.2,103.53,3483.0,102.9311,103.1703,102.8414,103.1703,3483.0
2025-03-12 12:50:00,103.52,103.58,103.3,103.36,3201.0,103.1603,103.2201,102.9411,103.0009,3201.0
2025-03-12 12:55:00,103.36,103.4,103.13,103.13,13186.0,103.0009,103.0407,102.7717,102.7717,13186.0
2025-03-12 13:00:00,103.2,103.25,103.13,103.15,3537.0,102.8414,102.8913,102.7717,102.7916,3537.0
2025-03-12 13:05:00,103.11,103.27,103.01,103.27,4951.0,102.7518,102.9112,102.6521,102.9112,4951.0
2025-03-12 13:10:00,103.27,103.53,103.23,103.53,2678.0,102.9112,103.1703,102.8713,103.1703,2678.0
2025-03-12 13:15:00,103.53,103.58,103.44,103.58,14789.0,103.1703,103.2201,103.0806,103.2201,14789.0
2025-03-12 13:20:00,103.53,103.75,103.53,103.7,2888.0,103.1703,103.3895,103.1703,103.3397,2888.0
2025-03-12 13:25:00,103.69,103.74,103.6,103.7,4977.0,103.3297,103.3796,103.2401,103.3397,4977.0
2025-03-12 13:30:00,103.71,103.82,103.67,103.7,7333.0,103.3497,103.4593,103.3098,103.3397,7333.0
2025-03-12 13:35:00,103.73,103.85,103.73,103.75,3381.0,103.3696,103.4892,103.3696,103.3895,3381.0
2025-03-12 13:40:00,103.78,103.83,103.73,103.73,7511.0,103.4194,103.4693,103.3696,103.3696,7511.0
2025-03-12 13:45:00,103.77,103.84,103.66,103.66,5003.0,103.4095,103.4792,103.2998,103.2998,5003.0
2025-03-12 13:50:00,103.62,103.65,103.48,103.48,12371.0,103.26,103.2899,103.1205,103.1205,12371.0
2025-03-12 13:55:00,103.48,103.51,103.23,103.25,7713.0,103.1205,103.1504,102.8713,102.8913,7713.0
2025-03-12 14:00:00,103.2,103.36,103.15,103.15,7764.0,102.8414,103.0009,102.7916,102.7916,7764.0
2025-03-12 14:05:00,103.17,103.27,103.09,103.27,6996.0,102.8115,102.9112,102.7318,102.9112,6996.0
2025-03-12 14:10:00,103.35,103.39,103.29,103.37,9754.0,102.9909,103.0308,102.9311,103.0108,9754.0
2025-03-12 14:15:00,103.42,103.48,103.36,103.47,3795.0,103.0607,103.1205,103.0009,103.1105,3795.0
2025-03-12 14:20:00,103.49,103.5,103.38,103.42,5939.0,103.1304,103.1404,103.0208,103.0607,5939.0
2025-03-12 14:25:00,103.47,103.64,103.43,103.61,8357.0,103.1105,103.2799,103.0706,103.25,8357.0
2025-03-12 14:30:00,103.61,103.79,103.6,103.79,8174.0,103.25,103.4294,103.2401,103.4294,8174.0
2025-03-12 14:35:00,103.79,103.8,103.73,103.75,5425.0,103.4294,103.4394,103.3696,103.3895,5425.0
2025-03-12 14:40:00,103.78,103.92,103.77,103.89,4046.0,103.4194,103.5589,103.4095,103.529,4046.0
2025-03-12 14:45:00,103.87,104.03,103.81,103.92,7968.0,103.5091,103.6686,103.4493,103.5589,7968.0
2025-03-12 14:50:00,103.94,103.94,103.66,103.7,5700.0,103.5789,103.5789,103.2998,103.3397,5700.0
2025-03-12 14:55:00,103.7,103.79,103.62,103.77,5870.0,103.3397,103.4294,103.26,103.4095,5870.0
2025-03-12 15:00:00,103.72,103.72,103.41,103.51,7851.0,103.3596,103.3596,103.0507,103.1504,7851.0
2025-03-12 15:05:00,103.5,103.5,103.24,103.24,12914.0,103.1404,103.1404,102.8813,102.8813,12914.0
2025-03-12 15:10:00,103.23,103.27,103.08,103.1,13507.0,102.8713,102.9112,102.7219,102.7418,13507.0
2025-03-12 15:15:00,103.08,103.24,103.04,103.23,26528.0,102.7219,102.8813,102.682,102.8713,26528.0
2025-03-12 15:20:00,103.23,103.25,102.97,103.06,18716.0,102.8713,102.8913,102.6122,102.7019,18716.0
2025-03-12 15:25:00,103.06,103.1,103.01,103.02,23126.0,102.7019,102.7418,102.6521,102.6621,23126.0
2025-03-12 15:30:00,103.02,103.15,102.79,102.8,23321.0,102.6621,102.7916,102.4329,102.4428,23321.0
2025-03-12 15:35:00,102.75,102.77,102.57,102.7,24104.0,102.393,102.4129,102.2136,102.3432,24104.0
2025-03-12 15:40:00,102.67,102.67,102.46,102.6,24313.0,102.3133,102.3133,102.104,102.2435,24313.0
2025-03-12 15:45:00,102.62,102.66,102.39,102.58,41584.0,102.2635,102.3033,102.0343,102.2236,41584.0
2025-03-12 15:50:00,102.56,102.56,102.13,102.41,78342.0,102.2037,102.2037,101.7752,102.0542,78342.0
2025-03-12 15:55:00,102.41,102.56,102.27,102.29,171682.0,102.0542,102.2037,101.9147,101.9346,171682.0
2025-03-13 09:30:00,97.42,99.54,96.8,99.14,434099.0,97.0815,99.1942,96.4637,98.7955,434099.0
2025-03-13 09:35:00,99.14,99.41,98.61,98.81,130576.0,98.7955,99.0646,98.2674,98.4667,130576.0
2025-03-13 09:40:00,98.85,99.76,98.85,99.56,122442.0,98.5066,99.4134,98.5066,99.2141,122442.0
2025-03-13 09:45:00,99.56,100.23,99.07,99.47,105366.0,99.2141,99.8818,98.7258,99.1244,105366.0
2025-03-13 09:50:00,99.47,99.75,99.26,99.58,59936.0,99.1244,99.4034,98.9151,99.234,59936.0
2025-03-13 09:55:00,99.58,99.84,99.23,99.63,22997.0,99.234,99.4931,98.8852,99.2838,22997.0
2025-03-13 10:00:00,99.63,99.89,99.0,99.04,31885.0,99.2838,99.5429,98.656,98.6959,31885.0
2025-03-13 10:05:00,99.07,99.46,98.83,99.04,37051.0,98.7258,99.1144,98.4866,98.6959,37051.0
2025-03-13 10:10:00,99.05,99.71,98.99,99.7,42050.0,98.7059,99.3636,98.6461,99.3536,42050.0
2025-03-13 10:15:00,99.72,99.72,99.24,99.25,24918.0,99.3735,99.3735,98.8952,98.9052,24918.0
2025-03-13 10:20:00,99.25,99.7,99.25,99.69,48901.0,98.9052,99.3536,98.9052,99.3436,48901.0
2025-03-13 10:25:00,99.76,100.12,99.71,99.81,51933.0,99.4134,99.7721,99.3636,99.4632,51933.0
2025-03-13 10:30:00,99.83,100.11,99.81,100.0,34430.0,99.4831,99.7622,99.4632,99.6526,34430.0
2025-03-13 10:35:00,100.02,100.06,99.59,99.65,70824.0,99.6725,99.7123,99.244,99.3038,70824.0
2025-03-13 10:40:00,99.67,100.04,99.67,100.0,20960.0,99.3237,99.6924,99.3237,99.6526,20960.0
2025-03-13 10:45:00,100.01,100.09,99.64,99.74,19963.0,99.6625,99.7422,99.2938,99.3935,19963.0
2025-03-13 10:50:00,99.79,99.92,99.66,99.81,14699.0,99.4433,99.5728,99.3137,99.4632,14699.0
2025-03-13 10:55:00,99.81,99.87,99.66,99.87,17780.0,99.4632,99.523,99.3137,99.523,17780.0
2025-03-13 11:00:00,99.87,100.1,99.83,100.1,21458.0,99.523,99.7522,99.4831,99.7522,21458.0
2025-03-13 11:05:00,100.14,100.33,99.89,99.98,73759.0,99.7921,99.9814,99.5429,99.6326,73759.0
2025-03-13 11:10:00,100.05,100.14,99.8,100.08,25896.0,99.7024,99.7921,99.4533,99.7323,25896.0
2025-03-13 11:15:00,100.14,100.15,99.8,100.05,377573.0,99.7921,99.802,99.4533,99.7024,377573.0
2025-03-13 11:20:00,100.05,100.2,100.0,100.1,22825.0,99.7024,99.8519,99.6526,99.7522,22825.0
2025-03-13 11:25:00,100.19,100.19,99.69,99.71,31610.0,99.8419,99.8419,99.3436,99.3636,31610.0
2025-03-13 11:30:00,99.75,99.81,99.62,99.66,9728.0,99.4034,99.4632,99.2739,99.3137,9728.0
2025-03-13 11:35:00,99.68,99.71,99.28,99.41,12000.0,99.3337,99.3636,98.9351,99.0646,12000.0
2025-03-13 11:40:00,99.34,99.7,99.31,99.48,47080.0,98.9949,99.3536,98.965,99.1344,47080.0
2025-03-13 11:45:00,99.47,99.47,99.24,99.34,16340.0,99.1244,99.1244,98.8952,98.9949,16340.0
2025-03-13 11:50:00,99.35,99.35,99.07,99.07,12918.0,99.0048,99.0048,98.7258,98.7258,12918.0
2025-03-13 11:55:00,99.03,99.4,99.02,99.39,16193.0,98.6859,99.0546,98.676,99.0447,16193.0
2025-03-13 12:00:00,99.4,99.5,99.32,99.5,32695.0,99.0546,99.1543,98.9749,99.1543,32695.0
2025-03-13 12:05:00,99.45,99.46,99.25,99.41,10045.0,99.1045,99.1144,98.9052,99.0646,10045.0
2025-03-13 12:10:00,99.41,99.53,99.37,99.41,11197.0,99.0646,99.1842,99.0247,99.0646,11197.0
2025-03-13 12:15:00,99.39,99.39,99.24,99.28,11525.0,99.0447,99.0447,98.8952,98.9351,11525.0
2025-03-13 12:20:00,99.28,99.38,99.1,99.19,35651.0,98.9351,99.0347,98.7557,98.8454,35651.0
2025-03-13 12:25:00,99.19,99.23,99.09,99.1,12548.0,98.8454,98.8852,98.7457,98.7557,12548.0
2025-03-13 12:30:00,99.08,99.33,99.01,99.33,20231.0,98.7358,98.9849,98.666,98.9849,20231.0
2025-03-13 12:35:00,99.31,99.52,99.2,99.4,23585.0,98.965,99.1742,98.8553,99.0546,23585.0
2025-03-13 12:40:00,99.43,99.46,99.08,99.08,15339.0,99.0845,99.1144,98.7358,98.7358,15339.0
2025-03-13 12:45:00,99.06,99.12,98.8,98.88,22367.0,98.7158,98.7756,98.4567,98.5364,22367.0
2025-03-13 12:50:00,98.91,99.2,98.88,99.11,23818.0,98.5663,98.8553,98.5364,98.7657,23818.0
2025-03-13 12:55:00,99.11,99.16,99.01,99.05,16505.0,98.7657,98.8155,98.666,98.7059,16505.0
2025-03-13 13:00:00,99.11,99.13,98.99,99.01,132452.0,98.7657,98.7856,98.6461,98.666,132452.0
2025-03-13 13:05:00,99.08,99.14,98.48,98.48,99128.0,98.7358,98.7955,98.1378,98.1378,99128.0
2025-03-13 13:10:00,98.47,98.47,98.17,98.34,12360.0,98.1279,98.1279,97.8289,97.9983,12360.0
2025-03-13 13:15:00,98.34,98.43,98.14,98.17,34920.0,97.9983,98.088,97.799,97.8289,34920.0
2025-03-13 13:20:00,98.2,98.38,98.13,98.27,16137.0,97.8588,98.0382,97.7891,97.9286,16137.0
2025-03-13 13:25:00,98.29,98.29,98.18,98.24,15238.0,97.9485,97.9485,97.8389,97.8987,15238.0
2025-03-13 13:30:00,98.21,98.24,97.94,98.09,19492.0,97.8688,97.8987,97.5997,97.7492,19492.0
2025-03-13 13:35:00,98.11,98.19,97.99,98.04,50356.0,97.7691,97.8488,97.6495,97.6994,50356.0
2025-03-13 13:40:00,98.01,98.15,97.97,97.99,15724.0,97.6695,97.809,97.6296,97.6495,15724.0
2025-03-13 13:45:00,98.02,98.09,97.89,98.09,22191.0,97.6794,97.7492,97.5499,97.7492,22191.0
2025-03-13 13:50:00,98.06,98.35,98.05,98.29,11096.0,97.7193,98.0083,97.7093,97.9485,11096.0
2025-03-13 13:55:00,98.35,98.42,98.03,98.06,40528.0,98.0083,98.078,97.6894,97.7193,40528.0
2025-03-13 14:00:00,98.04,98.47,97.91,98.13,30410.0,97.6994,98.1279,97.5698,97.7891,30410.0
2025-03-13 14:05:00,98.11,98.4,98.08,98.38,6653.0,97.7691,98.0581,97.7392,98.0382,6653.0
2025-03-13 14:10:00,98.33,98.73,98.31,98.52,10806.0,97.9884,98.387,97.9684,98.1777,10806.0
2025-03-13 14:15:00,98.48,98.5,98.15,98.5,30432.0,98.1378,98.1578,97.809,98.1578,30432.0
2025-03-13 14:20:00,98.5,98.62,98.47,98.55,25810.0,98.1578,98.2774,98.1279,98.2076,25810.0
2025-03-13 14:25:00,98.56,98.64,98.49,98.61,16405.0,98.2176,98.2973,98.1478,98.2674,16405.0
2025-03-13 14:30:00,98.62,98.84,98.51,98.69,15515.0,98.2774,98.4966,98.1677,98.3471,15515.0
2025-03-13 14:35:00,98.71,98.93,98.57,98.66,39336.0,98.367,98.5863,98.2275,98.3172,39336.0
2025-03-13 14:40:00,98.64,98.65,98.52,98.6,12924.0,98.2973,98.3072,98.1777,98.2574,12924.0
2025-03-13 14:45:00,98.57,98.72,98.53,98.68,20010.0,98.2275,98.377,98.1877,98.3371,20010.0
2025-03-13 14:50:00,98.66,98.97,98.64,98.96,26371.0,98.3172,98.6261,98.2973,98.6162,26371.0
2025-03-13 14:55:00,98.94,99.03,98.82,98.86,34420.0,98.5962,98.6859,98.4767,98.5165,34420.0
2025-03-13 15:00:00,98.83,98.98,98.62,98.65,19932.0,98.4866,98.6361,98.2774,98.3072,19932.0
2025-03-13 15:05:00,98.65,98.68,98.49,98.57,18793.0,98.3072,98.3371,98.1478,98.2275,18793.0
2025-03-13 15:10:00,98.55,98.81,98.53,98.69,50615.0,98.2076,98.4667,98.1877,98.3471,50615.0
2025-03-13 15:15:00,98.69,98.88,98.6,98.61,52856.0,98.3471,98.5364,98.2574,98.2674,52856.0
2025-03-13 15:20:00,98.64,98.7,98.5,98.5,16662.0,98.2973,98.3571,98.1578,98.1578,16662.0
2025-03-13 15:25:00,98.5,98.6,98.46,98.59,39481.0,98.1578,98.2574,98.1179,98.2475,39481.0
2025-03-13 15:30:00,98.61,98.7,98.54,98.61,15584.0,98.2674,98.3571,98.1976,98.2674,15584.0
2025-03-13 15:35:00,98.59,98.61,98.27,98.3,56319.0,98.2475,98.2674,97.9286,97.9585,56319.0
2025-03-13 15:40:00,98.3,98.52,98.25,98.5,45925.0,97.9585,98.1777,97.9086,98.1578,45925.0
2025-03-13 15:45:00,98.48,98.51,98.4,98.46,50642.0,98.1378,98.1677,98.0581,98.1179,50642.0
2025-03-13 15:50:00,98.47,98.48,97.86,97.92,70523.0,98.1279,98.1378,97.52,97.5798,70523.0
2025-03-13 15:55:00,97.95,98.46,97.86,98.43,314555.0,97.6097,98.1179,97.52,98.088,314555.0
2025-03-14 09:30:00,99.39,99.67,98.43,98.45,63417.0,99.0447,99.3237,98.088,98.1079,63417.0
2025-03-14 09:35:00,98.48,99.14,98.31,98.36,50038.0,98.1378,98.7955,97.9684,98.0183,50038.0
2025-03-14 09:40:00,98.55,99.11,98.53,98.89,16579.0,98.2076,98.7657,98.1877,98.5464,16579.0
2025-03-14 09:45:00,98.9,99.06,98.71,98.92,27526.0,98.5564,98.7158,98.367,98.5763,27526.0
2025-03-14 09:50:00,98.95,99.16,98.85,99.1,23891.0,98.6062,98.8155,98.5066,98.7557,23891.0
2025-03-14 09:55:00,99.08,99.09,98.66,98.88,22987.0,98.7358,98.7457,98.3172,98.5364,22987.0
2025-03-14 10:00:00,98.97,99.14,98.22,99.14,56414.0,98.6261,98.7955,97.8787,98.7955,56414.0
2025-03-14 10:05:00,99.16,99.29,98.93,98.96,30369.0,98.8155,98.945,98.5863,98.6162,30369.0
2025-03-14 10:10:00,98.97,99.01,98.63,98.64,26182.0,98.6261,98.666,98.2873,98.2973,26182.0
2025-03-14 10:15:00,98.66,98.67,98.41,98.6,15209.0,98.3172,98.3272,98.0681,98.2574,15209.0
2025-03-14 10:20:00,98.59,98.81,98.55,98.76,13421.0,98.2475,98.4667,98.2076,98.4169,13421.0
2025-03-14 10:25:00,98.76,98.82,98.68,98.78,9885.0,98.4169,98.4767,98.3371,98.4368,9885.0
2025-03-14 10:30:00,98.81,98.87,98.68,98.74,11937.0,98.4667,98.5265,98.3371,98.3969,11937.0
2025-03-14 10:35:00,98.77,98.94,98.66,98.94,18325.0,98.4268,98.5962,98.3172,98.5962,18325.0
2025-03-14 10:40:00,98.94,99.1,98.75,99.08,20998.0,98.5962,98.7557,98.4069,98.7358,20998.0
2025-03-14 10:45:00,99.08,99.14,98.94,99.14,32228.0,98.7358,98.7955,98.5962,98.7955,32228.0
2025-03-14 10:50:00,99.14,99.23,99.01,99.07,19080.0,98.7955,98.8852,98.666,98.7258,19080.0
2025-03-14 10:55:00,99.14,99.18,99.03,99.18,16761.0,98.7955,98.8354,98.6859,98.8354,16761.0
2025-03-14 11:00:00,99.2,99.23,99.05,99.05,20806.0,98.8553,98.8852,98.7059,98.7059,20806.0
2025-03-14 11:05:00,99.06,99.07,98.77,98.77,9690.0,98.7158,98.7258,98.4268,98.4268,9690.0
2025-03-14 11:10:00,98.81,98.87,98.72,98.8,6571.0,98.4667,98.5265,98.377,98.4567,6571.0
2025-03-14 11:15:00,98.83,98.93,98.78,98.79,7660.0,98.4866,98.5863,98.4368,98.4468,7660.0
2025-03-14 11:20:00,98.81,98.92,98.75,98.91,7486.0,98.4667,98.5763,98.4069,98.5663,7486.0
2025-03-14 11:25:00,98.9,98.94,98.8,98.83,14612.0,98.5564,98.5962,98.4567,98.4866,14612.0
2025-03-14 11:30:00,98.89,98.91,98.79,98.79,9388.0,98.5464,98.5663,98.4468,98.4468,9388.0
2025-03-14 11:35:00,98.78,98.79,98.48,98.52,11310.0,98.4368,98.4468,98.1378,98.1777,11310.0
2025-03-14 11:40:00,98.51,98.52,98.39,98.52,8232.0,98.1677,98.1777,98.0482,98.1777,8232.0
2025-03-14 11:45:00,98.52,98.53,98.34,98.51,10038.0,98.1777,98.1877,97.9983,98.1677,10038.0
2025-03-14 11:50:00,98.49,98.56,98.44,98.56,8026.0,98.1478,98.2176,98.098,98.2176,8026.0
2025-03-14 11:55:00,98.55,98.56,98.44,98.48,7497.0,98.2076,98.2176,98.098,98.1378,7497.0
2025-03-14 12:00:00,98.5,98.52,98.43,98.46,13931.0,98.1578,98.1777,98.088,98.1179,13931.0
2025-03-14 12:05:00,98.46,98.57,98.38,98.38,10783.0,98.1179,98.2275,98.0382,98.0382,10783.0
2025-03-14 12:10:00,98.43,98.5,98.31,98.47,7242.0,98.088,98.1578,97.9684,98.1279,7242.0
2025-03-14 12:15:00,98.48,98.51,98.32,98.38,5427.0,98.1378,98.1677,97.9784,98.0382,5427.0
2025-03-14 12:20:00,98.38,98.44,98.35,98.39,4552.0,98.0382,98.098,98.0083,98.0482,4552.0
2025-03-14 12:25:00,98.38,98.42,98.26,98.39,15116.0,98.0382,98.078,97.9186,98.0482,15116.0
2025-03-14 12:30:00,98.39,98.46,98.38,98.42,5571.0,98.0482,98.1179,98.0382,98.078,5571.0
2025-03-14 12:35:00,98.42,98.81,98.39,98.56,57651.0,98.078,98.4667,98.0482,98.2176,57651.0
2025-03-14 12:40:00,98.56,98.65,98.54,98.55,8702.0,98.2176,98.3072,98.1976,98.2076,8702.0
2025-03-14 12:45:00,98.55,98.7,98.55,98.7,17175.0,98.2076,98.3571,98.2076,98.3571,17175.0
2025-03-14 12:50:00,98.72,98.89,98.69,98.83,13808.0,98.377,98.5464,98.3471,98.4866,13808.0
2025-03-14 12:55:00,98.81,98.92,98.79,98.79,12338.0,98.4667,98.5763,98.4468,98.4468,12338.0
2025-03-14 13:00:00,98.78,98.98,98.73,98.83,17881.0,98.4368,98.6361,98.387,98.4866,17881.0
2025-03-14 13:05:00,98.86,99.01,98.85,98.93,10744.0,98.5165,98.666,98.5066,98.5863,10744.0
2025-03-14 13:10:00,98.94,98.94,98.73,98.73,17527.0,98.5962,98.5962,98.387,98.387,17527.0
2025-03-14 13:15:00,98.74,98.84,98.66,98.71,12393.0,98.3969,98.4966,98.3172,98.367,12393.0
2025-03-14 13:20:00,98.71,98.78,98.63,98.7,12946.0,98.367,98.4368,98.2873,98.3571,12946.0
2025-03-14 13:25:00,98.75,98.87,98.72,98.82,19024.0,98.4069,98.5265,98.377,98.4767,19024.0
2025-03-14 13:30:00,98.84,98.91,98.76,98.8,9003.0,98.4966,98.5663,98.4169,98.4567,9003.0
2025-03-14 13:35:00,98.82,98.83,98.68,98.81,13992.0,98.4767,98.4866,98.3371,98.4667,13992.0
2025-03-14 13:40:00,98.8,98.8,98.6,98.61,15520.0,98.4567,98.4567,98.2574,98.2674,15520.0
2025-03-14 13:45:00,98.61,98.78,98.6,98.78,15217.0,98.2674,98.4368,98.2574,98.4368,15217.0
2025-03-14 13:50:00,98.8,98.8,98.7,98.77,10366.0,98.4567,98.4567,98.3571,98.4268,10366.0
2025-03-14 13:55:00,98.76,98.76,98.67,98.68,8056.0,98.4169,98.4169,98.3272,98.3371,8056.0
2025-03-14 14:00:00,98.68,98.82,98.67,98.81,14764.0,98.3371,98.4767,98.3272,98.4667,14764.0
2025-03-14 14:05:00,98.8,98.89,98.77,98.87,18697.0,98.4567,98.5464,98.4268,98.5265,18697.0
2025-03-14 14:10:00,98.87,98.93,98.85,98.88,10245.0,98.5265,98.5863,98.5066,98.5364,10245.0
2025-03-14 14:15:00,98.88,98.91,98.82,98.87,14302.0,98.5364,98.5663,98.4767,98.5265,14302.0
2025-03-14 14:20:00,98.86,98.88,98.78,98.78,21469.0,98.5165,98.5364,98.4368,98.4368,21469.0
2025-03-14 14:25:00,98.8,98.96,98.79,98.89,13533.0,98.4567,98.6162,98.4468,98.5464,13533.0
2025-03-14 14:30:00,98.91,99.01,98.88,98.95,25932.0,98.5663,98.666,98.5364,98.6062,25932.0
2025-03-14 14:35:00,98.95,99.01,98.9,99.01,21434.0,98.6062,98.666,98.5564,98.666,21434.0
2025-03-14 14:40:00,99.0,99.01,98.91,98.95,15372.0,98.656,98.666,98.5663,98.6062,15372.0
2025-03-14 14:45:00,98.95,99.1,98.95,99.08,20451.0,98.6062,98.7557,98.6062,98.7358,20451.0
2025-03-14 14:50:00,99.07,99.09,98.99,99.04,11489.0,98.7258,98.7457,98.6461,98.6959,11489.0
2025-03-14 14:55:00,99.03,99.03,98.92,98.98,21286.0,98.6859,98.6859,98.5763,98.6361,21286.0
2025-03-14 15:00:00,98.97,99.02,98.95,99.0,13928.0,98.6261,98.676,98.6062,98.656,13928.0
2025-03-14 15:05:00,99.0,99.03,98.95,99.02,44711.0,98.656,98.6859,98.6062,98.676,44711.0
2025-03-14 15:10:00,99.01,99.08,99.0,99.04,29482.0,98.666,98.7358,98.656,98.6959,29482.0
2025-03-14 15:15:00,99.02,99.08,98.99,98.99,22832.0,98.676,98.7358,98.6461,98.6461,22832.0
2025-03-14 15:20:00,98.99,99.04,98.95,98.98,22451.0,98.6461,98.6959,98.6062,98.6361,22451.0
2025-03-14 15:25:00,98.98,99.05,98.96,98.96,24688.0,98.6361,98.7059,98.6162,98.6162,24688.0
2025-03-14 15:30:00,98.96,99.12,98.96,99.0,31560.0,98.6162,98.7756,98.6162,98.656,31560.0
2025-03-14 15:35:00,98.98,98.98,98.84,98.9,8847.0,98.6361,98.6361,98.4966,98.5564,8847.0
2025-03-14 15:40:00,98.91,99.0,98.88,99.0,12716.0,98.5663,98.656,98.5364,98.656,12716.0
2025-03-14 15:45:00,99.0,99.13,98.94,99.11,20710.0,98.656,98.7856,98.5962,98.7657,20710.0
2025-03-14 15:50:00,99.09,99.25,98.99,99.09,178665.0,98.7457,98.9052,98.6461,98.7457,178665.0
2025-03-14 15:55:00,99.1,99.52,99.08,99.18,196653.0,98.7557,99.1742,98.7358,98.8354,196653.0
2025-03-17 09:30:00,98.62,99.56,98.56,99.55,77150.0,98.2774,99.2141,98.2176,99.2041,77150.0
2025-03-17 09:35:00,99.53,99.77,99.48,99.77,45757.0,99.1842,99.4234,99.1344,99.4234,45757.0
2025-03-17 09:40:00,99.77,99.81,99.51,99.77,12101.0,99.4234,99.4632,99.1643,99.4234,12101.0
2025-03-17 09:45:00,99.86,100.24,99.86,99.88,54564.0,99.513,99.8917,99.513,99.533,54564.0
2025-03-17 09:50:00,99.87,99.94,99.75,99.89,13160.0,99.523,99.5928,99.4034,99.5429,13160.0
2025-03-17 09:55:00,99.91,99.91,99.47,99.5,5067.0,99.5629,99.5629,99.1244,99.1543,5067.0
2025-03-17 10:00:00,99.48,99.75,99.44,99.75,17312.0,99.1344,99.4034,99.0945,99.4034,17312.0
2025-03-17 10:05:00,99.75,100.2,99.75,99.98,16967.0,99.4034,99.8519,99.4034,99.6326,16967.0
2025-03-17 10:10:00,99.99,100.18,99.98,100.12,8678.0,99.6426,99.8319,99.6326,99.7721,8678.0
2025-03-17 10:15:00,100.15,100.19,100.03,100.14,8228.0,99.802,99.8419,99.6825,99.7921,8228.0
2025-03-17 10:20:00,100.13,100.17,100.0,100.09,23498.0,99.7821,99.822,99.6526,99.7422,23498.0
2025-03-17 10:25:00,100.14,100.19,100.05,100.09,6965.0,99.7921,99.8419,99.7024,99.7422,6965.0
2025-03-17 10:30:00,100.09,100.11,99.94,100.0,17289.0,99.7422,99.7622,99.5928,99.6526,17289.0
2025-03-17 10:35:00,100.0,100.35,99.93,100.29,9120.0,99.6526,100.0013,99.5828,99.9416,9120.0
2025-03-17 10:40:00,100.31,100.43,100.24,100.41,6142.0,99.9615,100.0811,99.8917,100.0611,6142.0
2025-03-17 10:45:00,100.41,100.45,100.27,100.34,8938.0,100.0611,100.101,99.9216,99.9914,8938.0
2025-03-17 10:50:00,100.33,100.36,100.06,100.06,9230.0,99.9814,100.0113,99.7123,99.7123,9230.0
2025-03-17 10:55:00,100.05,100.05,99.91,100.02,7307.0,99.7024,99.7024,99.5629,99.6725,7307.0
2025-03-17 11:00:00,100.02,100.12,100.01,100.11,11739.0,99.6725,99.7721,99.6625,99.7622,11739.0
2025-03-17 11:05:00,100.12,100.18,99.97,100.12,5463.0,99.7721,99.8319,99.6227,99.7721,5463.0
2025-03-17 11:10:00,100.15,100.44,100.11,100.44,4982.0,99.802,100.091,99.7622,100.091,4982.0
2025-03-17 11:15:00,100.44,100.5,100.39,100.5,3223.0,100.091,100.1508,100.0412,100.1508,3223.0
2025-03-17 11:20:00,100.5,100.62,100.49,100.61,8003.0,100.1508,100.2704,100.1409,100.2604,8003.0
2025-03-17 11:25:00,100.64,100.65,100.5,100.52,4819.0,100.2903,100.3003,100.1508,100.1708,4819.0
2025-03-17 11:30:00,100.47,100.47,100.16,100.34,6480.0,100.1209,100.1209,99.812,99.9914,6480.0
2025-03-17 11:35:00,100.38,100.43,100.3,100.33,5343.0,100.0312,100.0811,99.9515,99.9814,5343.0
2025-03-17 11:40:00,100.36,100.45,100.34,100.34,5551.0,100.0113,100.101,99.9914,99.9914,5551.0
2025-03-17 11:45:00,100.35,100.47,100.31,100.47,5402.0,100.0013,100.1209,99.9615,100.1209,5402.0
2025-03-17 11:50:00,100.5,100.61,100.46,100.59,8379.0,100.1508,100.2604,100.111,100.2405,8379.0
2025-03-17 11:55:00,100.58,100.67,100.56,100.58,4565.0,100.2305,100.3202,100.2106,100.2305,4565.0
2025-03-17 12:00:00,100.58,100.61,100.49,100.61,2975.0,100.2305,100.2604,100.1409,100.2604,2975.0
2025-03-17 12:05:00,100.59,100.85,100.59,100.85,4604.0,100.2405,100.4996,100.2405,100.4996,4604.0
2025-03-17 12:10:00,100.84,100.84,100.73,100.73,2101.0,100.4896,100.4896,100.38,100.38,2101.0
2025-03-17 12:15:00,100.72,100.74,100.57,100.7,6788.0,100.3701,100.39,100.2206,100.3501,6788.0
2025-03-17 12:20:00,100.69,100.69,100.55,100.6,2616.0,100.3402,100.3402,100.2006,100.2505,2616.0
2025-03-17 12:25:00,100.59,100.67,100.59,100.67,1922.0,100.2405,100.3202,100.2405,100.3202,1922.0
2025-03-17 12:30:00,100.67,100.7,100.61,100.65,7936.0,100.3202,100.3501,100.2604,100.3003,7936.0
2025-03-17 12:35:00,100.68,100.73,100.61,100.61,8416.0,100.3302,100.38,100.2604,100.2604,8416.0
2025-03-17 12:40:00,100.62,100.68,100.58,100.67,8592.0,100.2704,100.3302,100.2305,100.3202,8592.0
2025-03-17 12:45:00,100.67,100.89,100.61,100.89,9603.0,100.3202,100.5395,100.2604,100.5395,9603.0
2025-03-17 12:50:00,100.88,100.91,100.82,100.84,3397.0,100.5295,100.5594,100.4697,100.4896,3397.0
2025-03-17 12:55:00,100.82,100.89,100.8,100.88,7328.0,100.4697,100.5395,100.4498,100.5295,7328.0
2025-03-17 13:00:00,100.86,100.91,100.82,100.86,8976.0,100.5096,100.5594,100.4697,100.5096,8976.0
2025-03-17 13:05:00,100.89,101.04,100.87,101.04,6696.0,100.5395,100.6889,100.5195,100.6889,6696.0
2025-03-17 13:10:00,101.04,101.12,101.01,101.11,3175.0,100.6889,100.7687,100.659,100.7587,3175.0
2025-03-17 13:15:00,101.08,101.08,101.0,101.03,6128.0,100.7288,100.7288,100.6491,100.679,6128.0
2025-03-17 13:20:00,100.99,101.09,100.99,101.06,7613.0,100.6391,100.7388,100.6391,100.7089,7613.0
2025-03-17 13:25:00,101.05,101.11,101.02,101.04,8723.0,100.6989,100.7587,100.669,100.6889,8723.0
2025-03-17 13:30:00,101.06,101.13,101.06,101.12,4100.0,100.7089,100.7786,100.7089,100.7687,4100.0
2025-03-17 13:35:00,101.14,101.31,101.12,101.22,28001.0,100.7886,100.958,100.7687,100.8683,28001.0
2025-03-17 13:40:00,101.26,101.4,101.14,101.24,35902.0,100.9082,101.0477,100.7886,100.8883,35902.0
2025-03-17 13:45:00,101.22,101.22,101.1,101.15,4044.0,100.8683,100.8683,100.7487,100.7986,4044.0
2025-03-17 13:50:00,101.18,101.26,101.17,101.19,5179.0,100.8285,100.9082,100.8185,100.8384,5179.0
2025-03-17 13:55:00,101.18,101.24,101.12,101.22,10913.0,100.8285,100.8883,100.7687,100.8683,10913.0
2025-03-17 14:00:00,101.18,101.39,101.18,101.29,11176.0,100.8285,101.0377,100.8285,100.9381,11176.0
2025-03-17 14:05:00,101.26,101.35,101.25,101.31,7323.0,100.9082,100.9979,100.8982,100.958,7323.0
2025-03-17 14:10:00,101.29,101.4,101.26,101.37,5144.0,100.9381,101.0477,100.9082,101.0178,5144.0
2025-03-17 14:15:00,101.36,101.36,101.24,101.31,3496.0,101.0078,101.0078,100.8883,100.958,3496.0
2025-03-17 14:20:00,101.33,101.36,101.26,101.36,4647.0,100.9779,101.0078,100.9082,101.0078,4647.0
2025-03-17 14:25:00,101.36,101.38,101.28,101.32,6304.0,101.0078,101.0278,100.9281,100.968,6304.0
2025-03-17 14:30:00,101.32,101.43,101.31,101.43,5650.0,100.968,101.0776,100.958,101.0776,5650.0
2025-03-17 14:35:00,101.41,101.52,101.38,101.51,5535.0,101.0577,101.1673,101.0278,101.1573,5535.0
2025-03-17 14:40:00,101.48,101.57,101.46,101.55,6413.0,101.1274,101.2171,101.1075,101.1972,6413.0
2025-03-17 14:45:00,101.54,101.72,101.53,101.67,5507.0,101.1872,101.3666,101.1772,101.3168,5507.0
2025-03-17 14:50:00,101.69,101.72,101.66,101.71,9576.0,101.3367,101.3666,101.3068,101.3566,9576.0
2025-03-17 14:55:00,101.7,101.77,101.62,101.66,7042.0,101.3467,101.4164,101.2669,101.3068,7042.0
2025-03-17 15:00:00,101.63,101.65,101.57,101.59,5934.0,101.2769,101.2968,101.2171,101.237,5934.0
2025-03-17 15:05:00,101.61,101.7,101.59,101.59,8411.0,101.257,101.3467,101.237,101.237,8411.0
2025-03-17 15:10:00,101.58,101.68,101.43,101.48,17968.0,101.2271,101.3267,101.0776,101.1274,17968.0
2025-03-17 15:15:00,101.48,101.52,101.41,101.52,7452.0,101.1274,101.1673,101.0577,101.1673,7452.0
2025-03-17 15:20:00,101.52,101.71,101.52,101.62,10369.0,101.1673,101.3566,101.1673,101.2669,10369.0
2025-03-17 15:25:00,101.62,101.75,101.62,101.75,8883.0,101.2669,101.3965,101.2669,101.3965,8883.0
2025-03-17 15:30:00,101.74,101.82,101.67,101.69,10267.0,101.3865,101.4662,101.3168,101.3367,10267.0
2025-03-17 15:35:00,101.68,101.74,101.5,101.51,18534.0,101.3267,101.3865,101.1473,101.1573,18534.0
2025-03-17 15:40:00,101.52,101.65,101.45,101.55,27468.0,101.1673,101.2968,101.0975,101.1972,27468.0
2025-03-17 15:45:00,101.54,101.66,101.47,101.63,15631.0,101.1872,101.3068,101.1175,101.2769,15631.0
2025-03-17 15:50:00,101.63,101.63,101.5,101.57,33365.0,101.2769,101.2769,101.1473,101.2171,33365.0
2025-03-17 15:55:00,101.58,101.58,101.07,101.17,215641.0,101.2271,101.2271,100.7188,100.8185,215641.0
2025-03-18 09:30:00,100.69,101.17,100.1,100.93,53944.0,100.3402,100.8185,99.7522,100.5793,53944.0
2025-03-18 09:35:00,101.0,101.03,100.63,100.66,6414.0,100.6491,100.679,100.2804,100.3103,6414.0
2025-03-18 09:40:00,100.72,101.09,100.72,100.8,12116.0,100.3701,100.7388,100.3701,100.4498,12116.0
2025-03-18 09:45:00,100.81,101.1,100.63,100.63,18375.0,100.4597,100.7487,100.2804,100.2804,18375.0
2025-03-18 09:50:00,100.63,100.7,100.46,100.59,7779.0,100.2804,100.3501,100.111,100.2405,7779.0
2025-03-18 09:55:00,100.58,100.69,100.51,100.53,7993.0,100.2305,100.3402,100.1608,100.1807,7993.0
2025-03-18 10:00:00,100.5,100.88,100.49,100.88,10301.0,100.1508,100.5295,100.1409,100.5295,10301.0
2025-03-18 10:05:00,100.91,100.91,100.69,100.73,5290.0,100.5594,100.5594,100.3402,100.38,5290.0
2025-03-18 10:10:00,100.75,100.89,100.59,100.83,9067.0,100.4,100.5395,100.2405,100.4797,9067.0
2025-03-18 10:15:00,100.8,100.84,100.73,100.79,4553.0,100.4498,100.4896,100.38,100.4398,4553.0
2025-03-18 10:20:00,100.81,100.87,100.69,100.83,3821.0,100.4597,100.5195,100.3402,100.4797,3821.0
2025-03-18 10:25:00,100.84,100.98,100.82,100.96,10576.0,100.4896,100.6292,100.4697,100.6092,10576.0
2025-03-18 10:30:00,100.95,101.1,100.95,101.05,3909.0,100.5993,100.7487,100.5993,100.6989,3909.0
2025-03-18 10:35:00,101.06,101.17,101.06,101.11,5710.0,100.7089,100.8185,100.7089,100.7587,5710.0
2025-03-18 10:40:00,101.12,101.23,101.09,101.14,7205.0,100.7687,100.8783,100.7388,100.7886,7205.0
2025-03-18 10:45:00,101.13,101.14,101.01,101.02,5729.0,100.7786,100.7886,100.659,100.669,5729.0
2025-03-18 10:50:00,101.03,101.16,101.0,101.01,4154.0,100.679,100.8085,100.6491,100.659,4154.0
2025-03-18 10:55:00,101.03,101.07,100.9,100.93,2670.0,100.679,100.7188,100.5494,100.5793,2670.0
2025-03-18 11:00:00,100.87,100.87,100.64,100.7,4372.0,100.5195,100.5195,100.2903,100.3501,4372.0
2025-03-18 11:05:00,100.68,100.68,100.52,100.64,7969.0,100.3302,100.3302,100.1708,100.2903,7969.0
2025-03-18 11:10:00,100.64,100.64,100.44,100.45,5470.0,100.2903,100.2903,100.091,100.101,5470.0
2025-03-18 11:15:00,100.47,100.47,100.32,100.32,8160.0,100.1209,100.1209,99.9714,99.9714,8160.0
2025-03-18 11:20:00,100.34,100.34,100.18,100.19,2981.0,99.9914,99.9914,99.8319,99.8419,2981.0
2025-03-18 11:25:00,100.21,100.21,99.91,99.91,9466.0,99.8618,99.8618,99.5629,99.5629,9466.0
2025-03-18 11:30:00,99.89,99.96,99.86,99.92,4933.0,99.5429,99.6127,99.513,99.5728,4933.0
2025-03-18 11:35:00,99.94,100.0,99.92,99.98,7931.0,99.5928,99.6526,99.5728,99.6326,7931.0
2025-03-18 11:40:00,100.01,100.03,99.9,99.96,4525.0,99.6625,99.6825,99.5529,99.6127,4525.0
2025-03-18 11:45:00,99.96,99.97,99.63,99.63,30323.0,99.6127,99.6227,99.2838,99.2838,30323.0
2025-03-18 11:50:00,99.58,99.73,99.52,99.68,16321.0,99.234,99.3835,99.1742,99.3337,16321.0
2025-03-18 11:55:00,99.76,99.78,99.64,99.77,4428.0,99.4134,99.4333,99.2938,99.4234,4428.0
2025-03-18 12:00:00,99.73,99.82,99.72,99.82,3179.0,99.3835,99.4732,99.3735,99.4732,3179.0
2025-03-18 12:05:00,99.83,99.89,99.79,99.8,3424.0,99.4831,99.5429,99.4433,99.4533,3424.0
2025-03-18 12:10:00,99.81,99.94,99.81,99.92,6076.0,99.4632,99.5928,99.4632,99.5728,6076.0
2025-03-18 12:15:00,99.96,99.99,99.85,99.86,6116.0,99.6127,99.6426,99.5031,99.513,6116.0
2025-03-18 12:20:00,99.86,99.88,99.81,99.84,2995.0,99.513,99.533,99.4632,99.4931,2995.0
2025-03-18 12:25:00,99.84,99.95,99.84,99.95,3785.0,99.4931,99.6027,99.4931,99.6027,3785.0
2025-03-18 12:30:00,99.94,99.95,99.86,99.89,1977.0,99.5928,99.6027,99.513,99.5429,1977.0
2025-03-18 12:35:00,99.85,99.9,99.69,99.78,12096.0,99.5031,99.5529,99.3436,99.4333,12096.0
2025-03-18 12:40:00,99.8,99.85,99.62,99.64,4087.0,99.4533,99.5031,99.2739,99.2938,4087.0
2025-03-18 12:45:00,99.64,99.76,99.64,99.68,3424.0,99.2938,99.4134,99.2938,99.3337,3424.0
2025-03-18 12:50:00,99.66,99.71,99.59,99.71,3857.0,99.3137,99.3636,99.244,99.3636,3857.0
2025-03-18 12:55:00,99.7,99.75,99.68,99.69,5549.0,99.3536,99.4034,99.3337,99.3436,5549.0
2025-03-18 13:00:00,99.67,99.73,99.67,99.72,4609.0,99.3237,99.3835,99.3237,99.3735,4609.0
2025-03-18 13:05:00,99.69,99.69,99.59,99.62,4450.0,99.3436,99.3436,99.244,99.2739,4450.0
2025-03-18 13:10:00,99.61,99.73,99.6,99.73,6139.0,99.2639,99.3835,99.2539,99.3835,6139.0
2025-03-18 13:15:00,99.74,99.81,99.54,99.63,8099.0,99.3935,99.4632,99.1942,99.2838,8099.0
2025-03-18 13:20:00,99.65,99.81,99.61,99.81,5455.0,99.3038,99.4632,99.2639,99.4632,5455.0
2025-03-18 13:25:00,99.84,99.92,99.8,99.85,3570.0,99.4931,99.5728,99.4533,99.5031,3570.0
2025-03-18 13:30:00,99.88,99.99,99.88,99.95,5596.0,99.533,99.6426,99.533,99.6027,5596.0
2025-03-18 13:35:00,100.02,100.1,99.97,100.04,9694.0,99.6725,99.7522,99.6227,99.6924,9694.0
2025-03-18 13:40:00,100.01,100.08,99.99,100.08,6327.0,99.6625,99.7323,99.6426,99.7323,6327.0
2025-03-18 13:45:00,100.08,100.21,100.08,100.19,8006.0,99.7323,99.8618,99.7323,99.8419,8006.0
2025-03-18 13:50:00,100.24,100.35,100.22,100.35,3042.0,99.8917,100.0013,99.8718,100.0013,3042.0
2025-03-18 13:55:00,100.32,100.32,100.17,100.21,7201.0,99.9714,99.9714,99.822,99.8618,7201.0
2025-03-18 14:00:00,100.25,100.34,100.19,100.23,7897.0,99.9017,99.9914,99.8419,99.8818,7897.0
2025-03-18 14:05:00,100.19,100.23,100.15,100.2,3791.0,99.8419,99.8818,99.802,99.8519,3791.0
2025-03-18 14:10:00,100.2,100.2,100.05,100.12,3666.0,99.8519,99.8519,99.7024,99.7721,3666.0
2025-03-18 14:15:00,100.13,100.19,100.1,100.19,7691.0,99.7821,99.8419,99.7522,99.8419,7691.0
2025-03-18 14:20:00,100.2,100.45,100.18,100.36,7446.0,99.8519,100.101,99.8319,100.0113,7446.0
2025-03-18 14:25:00,100.38,100.42,100.16,100.17,5289.0,100.0312,100.0711,99.812,99.822,5289.0
2025-03-18 14:30:00,100.17,100.34,100.17,100.24,4749.0,99.822,99.9914,99.822,99.8917,4749.0
2025-03-18 14:35:00,100.26,100.36,100.26,100.34,3882.0,99.9117,100.0113,99.9117,99.9914,3882.0
2025-03-18 14:40:00,100.33,100.33,100.18,100.19,5379.0,99.9814,99.9814,99.8319,99.8419,5379.0
2025-03-18 14:45:00,100.21,100.3,100.17,100.22,7069.0,99.8618,99.9515,99.822,99.8718,7069.0
2025-03-18 14:50:00,100.25,100.45,100.22,100.36,6840.0,99.9017,100.101,99.8718,100.0113,6840.0
2025-03-18 14:55:00,100.36,100.47,100.36,100.46,5973.0,100.0113,100.1209,100.0113,100.111,5973.0
2025-03-18 15:00:00,100.44,100.49,100.33,100.33,16323.0,100.091,100.1409,99.9814,99.9814,16323.0
2025-03-18 15:05:00,100.32,100.32,100.24,100.29,4704.0,99.9714,99.9714,99.8917,99.9416,4704.0
2025-03-18 15:10:00,100.3,100.4,100.28,100.34,8264.0,99.9515,100.0512,99.9316,99.9914,8264.0
2025-03-18 15:15:00,100.36,100.49,100.31,100.43,12870.0,100.0113,100.1409,99.9615,100.0811,12870.0
2025-03-18 15:20:00,100.41,100.42,100.27,100.38,10346.0,100.0611,100.0711,99.9216,100.0312,10346.0
2025-03-18 15:25:00,100.39,100.46,100.35,100.4,14159.0,100.0412,100.111,100.0013,100.0512,14159.0
2025-03-18 15:30:00,100.41,100.44,100.31,100.34,18327.0,100.0611,100.091,99.9615,99.9914,18327.0
2025-03-18 15:35:00,100.33,100.37,100.24,100.34,19125.0,99.9814,100.0213,99.8917,99.9914,19125.0
2025-03-18 15:40:00,100.34,100.43,100.29,100.39,14984.0,99.9914,100.0811,99.9416,100.0412,14984.0
2025-03-18 15:45:00,100.39,100.39,100.27,100.33,14427.0,100.0412,100.0412,99.9216,99.9814,14427.0
2025-03-18 15:50:00,100.35,100.44,100.29,100.35,36723.0,100.0013,100.091,99.9416,100.0013,36723.0
2025-03-18 15:55:00,100.35,100.38,100.14,100.21,66391.0,100.0013,100.0312,99.7921,99.8618,66391.0
2025-03-19 09:30:00,99.9,100.18,99.7,100.12,33851.0,99.5529,99.8319,99.3536,99.7721,33851.0
2025-03-19 09:35:00,100.09,100.28,100.02,100.28,10786.0,99.7422,99.9316,99.6725,99.9316,10786.0
2025-03-19 09:40:00,100.29,100.29,100.11,100.13,10735.0,99.9416,99.9416,99.7622,99.7821,10735.0
2025-03-19 09:45:00,100.13,100.45,100.13,100.33,8708.0,99.7821,100.101,99.7821,99.9814,8708.0
2025-03-19 09:50:00,100.34,100.42,100.28,100.35,1900.0,99.9914,100.0711,99.9316,100.0013,1900.0
2025-03-19 09:55:00,100.39,100.43,100.21,100.23,3160.0,100.0412,100.0811,99.8618,99.8818,3160.0
2025-03-19 10:00:00,100.23,100.41,100.19,100.33,4888.0,99.8818,100.0611,99.8419,99.9814,4888.0
2025-03-19 10:05:00,100.31,100.6,100.28,100.59,4598.0,99.9615,100.2505,99.9316,100.2405,4598.0
2025-03-19 10:10:00,100.59,100.62,100.53,100.62,3142.0,100.2405,100.2704,100.1807,100.2704,3142.0
2025-03-19 10:15:00,100.64,100.68,100.63,100.68,2200.0,100.2903,100.3302,100.2804,100.3302,2200.0
2025-03-19 10:20:00,100.76,100.85,100.74,100.83,2431.0,100.4099,100.4996,100.39,100.4797,2431.0
2025-03-19 10:25:00,100.81,100.92,100.81,100.92,4137.0,100.4597,100.5694,100.4597,100.5694,4137.0
2025-03-19 10:30:00,100.94,101.02,100.89,100.94,4107.0,100.5893,100.669,100.5395,100.5893,4107.0
2025-03-19 10:35:00,100.97,101.01,100.92,101.01,3500.0,100.6192,100.659,100.5694,100.659,3500.0
2025-03-19 10:40:00,101.0,101.06,100.95,100.98,7701.0,100.6491,100.7089,100.5993,100.6292,7701.0
2025-03-19 10:45:00,101.03,101.21,101.02,101.21,7541.0,100.679,100.8584,100.669,100.8584,7541.0
2025-03-19 10:50:00,101.21,101.36,101.16,101.27,6573.0,100.8584,101.0078,100.8085,100.9181,6573.0
2025-03-19 10:55:00,101.24,101.27,101.2,101.27,3705.0,100.8883,100.9181,100.8484,100.9181,3705.0
2025-03-19 11:00:00,101.32,101.41,101.26,101.27,8273.0,100.968,101.0577,100.9082,100.9181,8273.0
2025-03-19 11:05:00,101.25,101.25,101.15,101.18,2637.0,100.8982,100.8982,100.7986,100.8285,2637.0
2025-03-19 11:10:00,101.19,101.28,101.16,101.25,2432.0,100.8384,100.9281,100.8085,100.8982,2432.0
2025-03-19 11:15:00,101.28,101.28,101.09,101.1,6783.0,100.9281,100.9281,100.7388,100.7487,6783.0
2025-03-19 11:20:00,101.07,101.31,101.06,101.31,7654.0,100.7188,100.958,100.7089,100.958,7654.0
2025-03-19 11:25:00,101.29,101.36,101.26,101.3,8304.0,100.9381,101.0078,100.9082,100.948,8304.0
2025-03-19 11:30:00,101.35,101.35,101.24,101.24,5032.0,100.9979,100.9979,100.8883,100.8883,5032.0
2025-03-19 11:35:00,101.25,101.36,101.25,101.29,4441.0,100.8982,101.0078,100.8982,100.9381,4441.0
2025-03-19 11:40:00,101.3,101.31,101.24,101.26,4814.0,100.948,100.958,100.8883,100.9082,4814.0
2025-03-19 11:45:00,101.26,101.26,101.16,101.25,4765.0,100.9082,100.9082,100.8085,100.8982,4765.0
2025-03-19 11:50:00,101.26,101.43,101.24,101.42,3065.0,100.9082,101.0776,100.8883,101.0676,3065.0
2025-03-19 11:55:00,101.43,101.43,101.24,101.29,2501.0,101.0776,101.0776,100.8883,100.9381,2501.0
2025-03-19 12:00:00,101.3,101.34,101.24,101.26,2507.0,100.948,100.9879,100.8883,100.9082,2507.0
2025-03-19 12:05:00,101.26,101.28,101.15,101.17,2312.0,100.9082,100.9281,100.7986,100.8185,2312.0
2025-03-19 12:10:00,101.19,101.23,100.98,101.01,3321.0,100.8384,100.8783,100.6292,100.659,3321.0
2025-03-19 12:15:00,101.0,101.05,100.9,100.93,2919.0,100.6491,100.6989,100.5494,100.5793,2919.0
2025-03-19 12:20:00,100.9,100.94,100.85,100.86,1700.0,100.5494,100.5893,100.4996,100.5096,1700.0
2025-03-19 12:25:00,100.86,100.9,100.84,100.88,1604.0,100.5096,100.5494,100.4896,100.5295,1604.0
2025-03-19 12:30:00,100.88,100.91,100.73,100.81,2361.0,100.5295,100.5594,100.38,100.4597,2361.0
2025-03-19 12:35:00,100.83,100.86,100.8,100.81,3507.0,100.4797,100.5096,100.4498,100.4597,3507.0
2025-03-19 12:40:00,100.8,100.86,100.8,100.83,1455.0,100.4498,100.5096,100.4498,100.4797,1455.0
2025-03-19 12:45:00,100.83,100.87,100.8,100.86,2520.0,100.4797,100.5195,100.4498,100.5096,2520.0
2025-03-19 12:50:00,100.85,100.92,100.85,100.9,2274.0,100.4996,100.5694,100.4996,100.5494,2274.0
2025-03-19 12:55:00,100.88,100.9,100.74,100.74,2314.0,100.5295,100.5494,100.39,100.39,2314.0
2025-03-19 13:00:00,100.76,100.76,100.52,100.53,4545.0,100.4099,100.4099,100.1708,100.1807,4545.0
2025-03-19 13:05:00,100.52,100.52,98.91,99.38,85530.0,100.1708,100.1708,98.5663,99.0347,85530.0
2025-03-19 13:10:00,99.35,99.6,99.31,99.5,17217.0,99.0048,99.2539,98.965,99.1543,17217.0
2025-03-19 13:15:00,99.53,99.58,99.11,99.48,28223.0,99.1842,99.234,98.7657,99.1344,28223.0
2025-03-19 13:20:00,99.44,99.59,99.36,99.52,7601.0,99.0945,99.244,99.0148,99.1742,7601.0
2025-03-19 13:25:00,99.56,99.61,99.44,99.51,5303.0,99.2141,99.2639,99.0945,99.1643,5303.0
2025-03-19 13:30:00,99.49,99.67,99.48,99.67,8462.0,99.1443,99.3237,99.1344,99.3237,8462.0
2025-03-19 13:35:00,99.67,99.79,99.67,99.79,4161.0,99.3237,99.4433,99.3237,99.4433,4161.0
2025-03-19 13:40:00,99.78,99.83,99.72,99.72,4371.0,99.4333,99.4831,99.3735,99.3735,4371.0
2025-03-19 13:45:00,99.72,99.72,99.46,99.47,4229.0,99.3735,99.3735,99.1144,99.1244,4229.0
2025-03-19 13:50:00,99.5,99.62,99.47,99.47,15343.0,99.1543,99.2739,99.1244,99.1244,15343.0
2025-03-19 13:55:00,99.44,99.54,99.31,99.48,28529.0,99.0945,99.1942,98.965,99.1344,28529.0
2025-03-19 14:00:00,99.45,99.84,99.36,99.74,9927.0,99.1045,99.4931,99.0148,99.3935,9927.0
2025-03-19 14:05:00,99.74,99.83,99.55,99.81,5715.0,99.3935,99.4831,99.2041,99.4632,5715.0
2025-03-19 14:10:00,99.83,100.0,99.79,99.96,6068.0,99.4831,99.6526,99.4433,99.6127,6068.0
2025-03-19 14:15:00,99.98,100.02,99.93,99.95,4884.0,99.6326,99.6725,99.5828,99.6027,4884.0
2025-03-19 14:20:00,99.96,99.99,99.91,99.96,7300.0,99.6127,99.6426,99.5629,99.6127,7300.0
2025-03-19 14:25:00,99.95,99.96,99.73,99.73,8530.0,99.6027,99.6127,99.3835,99.3835,8530.0
2025-03-19 14:30:00,99.76,100.17,99.75,100.0,9231.0,99.4134,99.822,99.4034,99.6526,9231.0
2025-03-19 14:35:00,100.0,100.07,99.88,99.9,5221.0,99.6526,99.7223,99.533,99.5529,5221.0
2025-03-19 14:40:00,99.94,100.23,99.85,100.2,7191.0,99.5928,99.8818,99.5031,99.8519,7191.0
2025-03-19 14:45:00,100.19,100.26,100.14,100.15,6187.0,99.8419,99.9117,99.7921,99.802,6187.0
2025-03-19 14:50:00,100.15,100.37,100.14,100.22,9310.0,99.802,100.0213,99.7921,99.8718,9310.0
2025-03-19 14:55:00,100.22,100.27,100.02,100.1,24378.0,99.8718,99.9216,99.6725,99.7522,24378.0
2025-03-19 15:00:00,100.12,100.24,100.09,100.16,14450.0,99.7721,99.8917,99.7422,99.812,14450.0
2025-03-19 15:05:00,100.16,100.34,100.15,100.33,32756.0,99.812,99.9914,99.802,99.9814,32756.0
2025-03-19 15:10:00,100.33,100.38,100.06,100.2,14949.0,99.9814,100.0312,99.7123,99.8519,14949.0
2025-03-19 15:15:00,100.22,100.25,99.96,100.03,16510.0,99.8718,99.9017,99.6127,99.6825,16510.0
2025-03-19 15:20:00,100.04,100.06,99.91,99.96,11741.0,99.6924,99.7123,99.5629,99.6127,11741.0
2025-03-19 15:25:00,99.95,99.97,99.64,99.72,17039.0,99.6027,99.6227,99.2938,99.3735,17039.0
2025-03-19 15:30:00,99.71,99.88,99.69,99.86,16822.0,99.3636,99.533,99.3436,99.513,16822.0
2025-03-19 15:35:00,99.86,99.91,99.72,99.87,15098.0,99.513,99.5629,99.3735,99.523,15098.0
2025-03-19 15:40:00,99.84,100.14,99.82,100.12,21264.0,99.4931,99.7921,99.4732,99.7721,21264.0
2025-03-19 15:45:00,100.12,100.13,99.81,99.81,29717.0,99.7721,99.7821,99.4632,99.4632,29717.0
2025-03-19 15:50:00,99.85,99.91,99.51,99.56,43243.0,99.5031,99.5629,99.1643,99.2141,43243.0
2025-03-19 15:55:00,99.54,99.65,99.47,99.57,107715.0,99.1942,99.3038,99.1244,99.2241,107715.0
2025-03-20 09:30:00,99.3,99.57,98.97,99.45,51299.0,98.955,99.2241,98.6261,99.1045,51299.0
2025-03-20 09:35:00,99.45,99.55,98.77,98.93,67373.0,99.1045,99.2041,98.4268,98.5863,67373.0
2025-03-20 09:40:00,98.87,99.3,98.81,99.2,28903.0,98.5265,98.955,98.4667,98.8553,28903.0
2025-03-20 09:45:00,99.14,99.14,98.68,98.84,12718.0,98.7955,98.7955,98.3371,98.4966,12718.0
2025-03-20 09:50:00,98.86,99.18,98.84,99.18,10083.0,98.5165,98.8354,98.4966,98.8354,10083.0
2025-03-20 09:55:00,99.2,99.29,99.04,99.12,8600.0,98.8553,98.945,98.6959,98.7756,8600.0
2025-03-20 10:00:00,99.11,99.43,99.04,99.33,14590.0,98.7657,99.0845,98.6959,98.9849,14590.0
2025-03-20 10:05:00,99.35,99.44,99.2,99.22,10901.0,99.0048,99.0945,98.8553,98.8753,10901.0
2025-03-20 10:10:00,99.25,99.25,99.01,99.05,11923.0,98.9052,98.9052,98.666,98.7059,11923.0
2025-03-20 10:15:00,99.05,99.11,98.87,99.09,32104.0,98.7059,98.7657,98.5265,98.7457,32104.0
2025-03-20 10:20:00,99.09,99.13,99.02,99.11,9029.0,98.7457,98.7856,98.676,98.7657,9029.0
2025-03-20 10:25:00,99.1,99.15,98.99,99.09,7826.0,98.7557,98.8055,98.6461,98.7457,7826.0
2025-03-20 10:30:00,99.11,99.14,98.88,98.92,11518.0,98.7657,98.7955,98.5364,98.5763,11518.0
2025-03-20 10:35:00,98.89,99.06,98.84,98.87,5452.0,98.5464,98.7158,98.4966,98.5265,5452.0
2025-03-20 10:40:00,98.86,98.93,98.78,98.83,15430.0,98.5165,98.5863,98.4368,98.4866,15430.0
2025-03-20 10:45:00,98.83,99.03,98.82,98.9,10292.0,98.4866,98.6859,98.4767,98.5564,10292.0
2025-03-20 10:50:00,98.9,98.9,98.63,98.65,15777.0,98.5564,98.5564,98.2873,98.3072,15777.0
2025-03-20 10:55:00,98.63,98.72,98.59,98.67,7293.0,98.2873,98.377,98.2475,98.3272,7293.0
2025-03-20 11:00:00,98.67,98.81,98.64,98.77,20107.0,98.3272,98.4667,98.2973,98.4268,20107.0
2025-03-20 11:05:00,98.76,98.78,98.7,98.76,9808.0,98.4169,98.4368,98.3571,98.4169,9808.0
2025-03-20 11:10:00,98.77,98.77,98.59,98.6,7157.0,98.4268,98.4268,98.2475,98.2574,7157.0
2025-03-20 11:15:00,98.59,98.6,98.29,98.29,22733.0,98.2475,98.2574,97.9485,97.9485,22733.0
2025-03-20 11:20:00,98.26,98.42,98.24,98.32,33364.0,97.9186,98.078,97.8987,97.9784,33364.0
2025-03-20 11:25:00,98.35,98.66,98.29,98.54,42104.0,98.0083,98.3172,97.9485,98.1976,42104.0
2025-03-20 11:30:00,98.52,98.58,98.36,98.36,8969.0,98.1777,98.2375,98.0183,98.0183,8969.0
2025-03-20 11:35:00,98.34,98.49,98.31,98.41,11995.0,97.9983,98.1478,97.9684,98.0681,11995.0
2025-03-20 11:40:00,98.43,98.72,98.42,98.65,11803.0,98.088,98.377,98.078,98.3072,11803.0
2025-03-20 11:45:00,98.65,98.69,98.56,98.68,2818.0,98.3072,98.3471,98.2176,98.3371,2818.0
2025-03-20 11:50:00,98.66,98.73,98.6,98.64,10470.0,98.3172,98.387,98.2574,98.2973,10470.0
2025-03-20 11:55:00,98.62,98.64,98.41,98.42,10069.0,98.2774,98.2973,98.0681,98.078,10069.0
2025-03-20 12:00:00,98.4,98.53,98.35,98.45,16233.0,98.0581,98.1877,98.0083,98.1079,16233.0
2025-03-20 12:05:00,98.46,98.47,98.33,98.39,8840.0,98.1179,98.1279,97.9884,98.0482,8840.0
2025-03-20 12:10:00,98.37,98.38,98.23,98.38,24297.0,98.0282,98.0382,97.8887,98.0382,24297.0
2025-03-20 12:15:00,98.37,98.49,98.33,98.48,10025.0,98.0282,98.1478,97.9884,98.1378,10025.0
2025-03-20 12:20:00,98.49,98.49,98.39,98.43,4191.0,98.1478,98.1478,98.0482,98.088,4191.0
2025-03-20 12:25:00,98.41,98.47,98.33,98.36,8720.0,98.0681,98.1279,97.9884,98.0183,8720.0
2025-03-20 12:30:00,98.36,98.41,98.35,98.38,4349.0,98.0183,98.0681,98.0083,98.0382,4349.0
2025-03-20 12:35:00,98.35,98.48,98.34,98.43,3898.0,98.0083,98.1378,97.9983,98.088,3898.0
2025-03-20 12:40:00,98.41,98.53,98.36,98.53,5480.0,98.0681,98.1877,98.0183,98.1877,5480.0
2025-03-20 12:45:00,98.58,98.58,98.26,98.27,20308.0,98.2375,98.2375,97.9186,97.9286,20308.0
2025-03-20 12:50:00,98.27,98.32,98.22,98.3,3669.0,97.9286,97.9784,97.8787,97.9585,3669.0
2025-03-20 12:55:00,98.31,98.31,98.16,98.16,2753.0,97.9684,97.9684,97.819,97.819,2753.0
2025-03-20 13:00:00,98.17,98.23,98.07,98.22,11849.0,97.8289,97.8887,97.7293,97.8787,11849.0
2025-03-20 13:05:00,98.24,98.39,98.22,98.36,4482.0,97.8987,98.0482,97.8787,98.0183,4482.0
2025-03-20 13:10:00,98.37,98.41,98.3,98.41,4879.0,98.0282,98.0681,97.9585,98.0681,4879.0
2025-03-20 13:15:00,98.39,98.42,98.33,98.38,8643.0,98.0482,98.078,97.9884,98.0382,8643.0
2025-03-20 13:20:00,98.37,98.39,98.18,98.18,3301.0,98.0282,98.0482,97.8389,97.8389,3301.0
2025-03-20 13:25:00,98.17,98.17,98.01,98.05,7579.0,97.8289,97.8289,97.6695,97.7093,7579.0
2025-03-20 13:30:00,98.08,98.27,98.05,98.21,8328.0,97.7392,97.9286,97.7093,97.8688,8328.0
2025-03-20 13:35:00,98.22,98.28,98.16,98.27,8527.0,97.8787,97.9385,97.819,97.9286,8527.0
2025-03-20 13:40:00,98.29,98.29,98.23,98.24,4663.0,97.9485,97.9485,97.8887,97.8987,4663.0
2025-03-20 13:45:00,98.25,98.31,98.18,98.19,17451.0,97.9086,97.9684,97.8389,97.8488,17451.0
2025-03-20 13:50:00,98.19,98.22,98.07,98.08,4198.0,97.8488,97.8787,97.7293,97.7392,4198.0
2025-03-20 13:55:00,98.06,98.07,98.0,98.02,4154.0,97.7193,97.7293,97.6595,97.6794,4154.0
2025-03-20 14:00:00,98.02,98.1,98.02,98.1,9836.0,97.6794,97.7592,97.6794,97.7592,9836.0
2025-03-20 14:05:00,98.09,98.26,98.09,98.22,6731.0,97.7492,97.9186,97.7492,97.8787,6731.0
2025-03-20 14:10:00,98.23,98.34,98.22,98.29,8542.0,97.8887,97.9983,97.8787,97.9485,8542.0
2025-03-20 14:15:00,98.3,98.43,98.3,98.43,6630.0,97.9585,98.088,97.9585,98.088,6630.0
2025-03-20 14:20:00,98.38,98.38,98.33,98.34,3278.0,98.0382,98.0382,97.9884,97.9983,3278.0
2025-03-20 14:25:00,98.32,98.34,98.23,98.23,5149.0,97.9784,97.9983,97.8887,97.8887,5149.0
2025-03-20 14:30:00,98.21,98.24,98.14,98.14,6818.0,97.8688,97.8987,97.799,97.799,6818.0
2025-03-20 14:35:00,98.14,98.29,98.14,98.29,8926.0,97.799,97.9485,97.799,97.9485,8926.0
2025-03-20 14:40:00,98.29,98.31,98.25,98.31,4300.0,97.9485,97.9684,97.9086,97.9684,4300.0
2025-03-20 14:45:00,98.32,98.47,98.32,98.45,4228.0,97.9784,98.1279,97.9784,98.1079,4228.0
2025-03-20 14:50:00,98.46,98.6,98.44,98.6,8778.0,98.1179,98.2574,98.098,98.2574,8778.0
2025-03-20 14:55:00,98.64,98.68,98.31,98.31,11255.0,98.2973,98.3371,97.9684,97.9684,11255.0
2025-03-20 15:00:00,98.31,98.47,98.31,98.46,11712.0,97.9684,98.1279,97.9684,98.1179,11712.0
2025-03-20 15:05:00,98.47,98.53,98.35,98.35,5547.0,98.1279,98.1877,98.0083,98.0083,5547.0
2025-03-20 15:10:00,98.34,98.5,98.34,98.45,7417.0,97.9983,98.1578,97.9983,98.1079,7417.0
2025-03-20 15:15:00,98.43,98.55,98.41,98.54,4933.0,98.088,98.2076,98.0681,98.1976,4933.0
2025-03-20 15:20:00,98.55,98.65,98.54,98.56,9198.0,98.2076,98.3072,98.1976,98.2176,9198.0
2025-03-20 15:25:00,98.55,98.56,98.33,98.34,13555.0,98.2076,98.2176,97.9884,97.9983,13555.0
2025-03-20 15:30:00,98.34,98.41,98.26,98.3,12432.0,97.9983,98.0681,97.9186,97.9585,12432.0
2025-03-20 15:35:00,98.29,98.41,98.25,98.3,11613.0,97.9485,98.0681,97.9086,97.9585,11613.0
2025-03-20 15:40:00,98.33,98.44,98.32,98.44,14202.0,97.9884,98.098,97.9784,98.098,14202.0
2025-03-20 15:45:00,98.45,98.53,98.4,98.53,23420.0,98.1079,98.1877,98.0581,98.1877,23420.0
2025-03-20 15:50:00,98.51,98.54,98.38,98.52,37220.0,98.1677,98.1976,98.0382,98.1777,37220.0
2025-03-20 15:55:00,98.54,98.68,98.28,98.3,130089.0,98.1976,98.3371,97.9385,97.9585,130089.0
2025-03-21 09:30:00,96.88,97.46,96.69,97.46,496622.0,96.5434,97.1214,96.3541,97.1214,496622.0
2025-03-21 09:35:00,97.46,97.85,97.43,97.51,7590.0,97.1214,97.51,97.0915,97.1712,7590.0
2025-03-21 09:40:00,97.26,97.51,97.12,97.41,3813.0,96.9221,97.1712,96.7826,97.0716,3813.0
2025-03-21 09:45:00,97.42,97.42,97.12,97.17,3733.0,97.0815,97.0815,96.7826,96.8324,3733.0
2025-03-21 09:50:00,97.19,97.2,96.42,96.65,20853.0,96.8523,96.8623,96.085,96.3142,20853.0
2025-03-21 09:55:00,96.63,96.81,96.61,96.73,32474.0,96.2943,96.4736,96.2743,96.3939,32474.0
2025-03-21 10:00:00,96.72,96.85,96.56,96.69,17494.0,96.384,96.5135,96.2245,96.3541,17494.0
2025-03-21 10:05:00,96.66,96.71,96.58,96.58,9889.0,96.3242,96.374,96.2444,96.2444,9889.0
2025-03-21 10:10:00,96.6,96.6,96.44,96.52,13820.0,96.2644,96.2644,96.1049,96.1846,13820.0
2025-03-21 10:15:00,96.56,96.81,96.49,96.73,5045.0,96.2245,96.4736,96.1548,96.3939,5045.0
2025-03-21 10:20:00,96.71,96.79,96.65,96.67,12811.0,96.374,96.4537,96.3142,96.3341,12811.0
2025-03-21 10:25:00,96.71,96.8,96.69,96.7,5750.0,96.374,96.4637,96.3541,96.364,5750.0
2025-03-21 10:30:00,96.68,96.82,96.66,96.78,28909.0,96.3441,96.4836,96.3242,96.4437,28909.0
2025-03-21 10:35:00,96.8,96.85,96.59,96.63,11156.0,96.4637,96.5135,96.2544,96.2943,11156.0
2025-03-21 10:40:00,96.63,96.8,96.57,96.61,6688.0,96.2943,96.4637,96.2345,96.2743,6688.0
2025-03-21 10:45:00,96.65,96.65,96.59,96.62,8031.0,96.3142,96.3142,96.2544,96.2843,8031.0
2025-03-21 10:50:00,96.63,96.79,96.63,96.77,5946.0,96.2943,96.4537,96.2943,96.4338,5946.0
2025-03-21 10:55:00,96.82,96.92,96.74,96.82,6746.0,96.4836,96.5833,96.4039,96.4836,6746.0
2025-03-21 11:00:00,96.84,96.89,96.8,96.81,4317.0,96.5035,96.5534,96.4637,96.4736,4317.0
2025-03-21 11:05:00,96.85,96.96,96.81,96.95,6836.0,96.5135,96.6231,96.4736,96.6132,6836.0
2025-03-21 11:10:00,96.95,96.95,96.63,96.64,5571.0,96.6132,96.6132,96.2943,96.3042,5571.0
2025-03-21 11:15:00,96.65,96.65,96.54,96.54,9442.0,96.3142,96.3142,96.2046,96.2046,9442.0
2025-03-21 11:20:00,96.55,96.55,96.32,96.43,11124.0,96.2145,96.2145,95.9853,96.095,11124.0
2025-03-21 11:25:00,96.45,96.49,96.42,96.48,3233.0,96.1149,96.1548,96.085,96.1448,3233.0
2025-03-21 11:30:00,96.47,96.59,96.47,96.48,5161.0,96.1348,96.2544,96.1348,96.1448,5161.0
2025-03-21 11:35:00,96.47,96.47,96.43,96.45,4814.0,96.1348,96.1348,96.095,96.1149,4814.0
2025-03-21 11:40:00,96.44,96.46,96.35,96.37,8475.0,96.1049,96.1249,96.0152,96.0352,8475.0
2025-03-21 11:45:00,96.37,96.47,96.36,96.4,8116.0,96.0352,96.1348,96.0252,96.0651,8116.0
2025-03-21 11:50:00,96.37,96.58,96.37,96.52,5959.0,96.0352,96.2444,96.0352,96.1846,5959.0
2025-03-21 11:55:00,96.53,96.56,96.37,96.37,8654.0,96.1946,96.2245,96.0352,96.0352,8654.0
2025-03-21 12:00:00,96.34,96.4,96.24,96.34,12340.0,96.0053,96.0651,95.9056,96.0053,12340.0
2025-03-21 12:05:00,96.31,96.65,96.31,96.62,52005.0,95.9754,96.3142,95.9754,96.2843,52005.0
2025-03-21 12:10:00,96.63,96.76,96.61,96.74,4569.0,96.2943,96.4238,96.2743,96.4039,4569.0
2025-03-21 12:15:00,96.75,97.0,96.72,97.0,3955.0,96.4139,96.663,96.384,96.663,3955.0
2025-03-21 12:20:00,97.02,97.16,96.97,97.16,4592.0,96.6829,96.8224,96.6331,96.8224,4592.0
2025-03-21 12:25:00,97.13,97.16,97.04,97.05,12601.0,96.7925,96.8224,96.7028,96.7128,12601.0
2025-03-21 12:30:00,97.08,97.11,97.0,97.08,4290.0,96.7427,96.7726,96.663,96.7427,4290.0
2025-03-21 12:35:00,97.04,97.04,96.91,96.96,5381.0,96.7028,96.7028,96.5733,96.6231,5381.0
2025-03-21 12:40:00,96.96,97.04,96.95,97.04,4061.0,96.6231,96.7028,96.6132,96.7028,4061.0
2025-03-21 12:45:00,97.07,97.19,97.04,97.19,3815.0,96.7327,96.8523,96.7028,96.8523,3815.0
2025-03-21 12:50:00,97.19,97.2,97.12,97.13,11911.0,96.8523,96.8623,96.7826,96.7925,11911.0
2025-03-21 12:55:00,97.12,97.16,97.08,97.11,20049.0,96.7826,96.8224,96.7427,96.7726,20049.0
2025-03-21 13:00:00,97.12,97.2,97.12,97.18,12187.0,96.7826,96.8623,96.7826,96.8424,12187.0
2025-03-21 13:05:00,97.16,97.39,97.16,97.39,3883.0,96.8224,97.0516,96.8224,97.0516,3883.0
2025-03-21 13:10:00,97.4,97.4,97.29,97.29,5976.0,97.0616,97.0616,96.952,96.952,5976.0
2025-03-21 13:15:00,97.31,97.33,97.24,97.27,4496.0,96.9719,96.9918,96.9021,96.932,4496.0
2025-03-21 13:20:00,97.24,97.31,97.18,97.29,4337.0,96.9021,96.9719,96.8424,96.952,4337.0
2025-03-21 13:25:00,97.29,97.31,97.12,97.13,4260.0,96.952,96.9719,96.7826,96.7925,4260.0
2025-03-21 13:30:00,97.12,97.12,97.01,97.11,3591.0,96.7826,96.7826,96.6729,96.7726,3591.0
2025-03-21 13:35:00,97.13,97.25,97.12,97.23,2415.0,96.7925,96.9121,96.7826,96.8922,2415.0
2025-03-21 13:40:00,97.23,97.42,97.23,97.4,4423.0,96.8922,97.0815,96.8922,97.0616,4423.0
2025-03-21 13:45:00,97.38,97.61,97.38,97.58,4158.0,97.0417,97.2709,97.0417,97.241,4158.0
2025-03-21 13:50:00,97.58,97.63,97.54,97.6,11321.0,97.241,97.2908,97.2011,97.2609,11321.0
2025-03-21 13:55:00,97.62,97.62,97.49,97.5,13071.0,97.2808,97.2808,97.1513,97.1612,13071.0
2025-03-21 14:00:00,97.48,97.53,97.45,97.45,7699.0,97.1413,97.1911,97.1114,97.1114,7699.0
2025-03-21 14:05:00,97.45,97.46,97.37,97.42,5286.0,97.1114,97.1214,97.0317,97.0815,5286.0
2025-03-21 14:10:00,97.42,97.53,97.41,97.51,6963.0,97.0815,97.1911,97.0716,97.1712,6963.0
2025-03-21 14:15:00,97.52,97.64,97.45,97.64,14939.0,97.1812,97.3008,97.1114,97.3008,14939.0
2025-03-21 14:20:00,97.63,97.63,97.44,97.45,6756.0,97.2908,97.2908,97.1015,97.1114,6756.0
2025-03-21 14:25:00,97.42,97.42,97.25,97.25,6842.0,97.0815,97.0815,96.9121,96.9121,6842.0
2025-03-21 14:30:00,97.24,97.4,97.24,97.37,8721.0,96.9021,97.0616,96.9021,97.0317,8721.0
2025-03-21 14:35:00,97.4,97.54,97.36,97.49,5120.0,97.0616,97.2011,97.0217,97.1513,5120.0
2025-03-21 14:40:00,97.5,97.53,97.46,97.51,8201.0,97.1612,97.1911,97.1214,97.1712,8201.0
2025-03-21 14:45:00,97.51,97.53,97.4,97.44,6460.0,97.1712,97.1911,97.0616,97.1015,6460.0
2025-03-21 14:50:00,97.44,97.45,97.36,97.42,5317.0,97.1015,97.1114,97.0217,97.0815,5317.0
2025-03-21 14:55:00,97.41,97.5,97.41,97.42,8981.0,97.0716,97.1612,97.0716,97.0815,8981.0
2025-03-21 15:00:00,97.42,97.42,97.28,97.35,15094.0,97.0815,97.0815,96.942,97.0118,15094.0
2025-03-21 15:05:00,97.35,97.37,97.24,97.26,7538.0,97.0118,97.0317,96.9021,96.9221,7538.0
2025-03-21 15:10:00,97.25,97.25,97.07,97.23,8382.0,96.9121,96.9121,96.7327,96.8922,8382.0
2025-03-21 15:15:00,97.21,97.4,97.2,97.34,13580.0,96.8723,97.0616,96.8623,97.0018,13580.0
2025-03-21 15:20:00,97.35,97.52,97.24,97.48,14762.0,97.0118,97.1812,96.9021,97.1413,14762.0
2025-03-21 15:25:00,97.46,97.5,97.32,97.39,16147.0,97.1214,97.1612,96.9819,97.0516,16147.0
2025-03-21 15:30:00,97.39,97.44,97.32,97.43,13483.0,97.0516,97.1015,96.9819,97.0915,13483.0
2025-03-21 15:35:00,97.4,97.5,97.33,97.37,17815.0,97.0616,97.1612,96.9918,97.0317,17815.0
2025-03-21 15:40:00,97.35,97.43,97.29,97.39,16509.0,97.0118,97.0915,96.952,97.0516,16509.0
2025-03-21 15:45:00,97.4,97.43,97.19,97.23,24400.0,97.0616,97.0915,96.8523,96.8922,24400.0
2025-03-21 15:50:00,97.24,97.48,96.83,97.0,124862.0,96.9021,97.1413,96.4936,96.663,124862.0
2025-03-21 15:55:00,97.04,97.18,96.83,97.11,182064.0,96.7028,96.8424,96.4936,96.7726,182064.0
2025-03-24 09:30:00,98.41,98.94,97.94,98.77,46470.0,98.0681,98.5962,97.5997,98.4268,46470.0
2025-03-24 09:35:00,98.68,98.98,98.37,98.48,9781.0,98.3371,98.6361,98.0282,98.1378,9781.0
2025-03-24 09:40:00,98.34,98.65,98.16,98.51,16242.0,97.9983,98.3072,97.819,98.1677,16242.0
2025-03-24 09:45:00,98.49,98.83,98.42,98.83,15947.0,98.1478,98.4866,98.078,98.4866,15947.0
2025-03-24 09:50:00,98.79,98.79,98.47,98.6,6854.0,98.4468,98.4468,98.1279,98.2574,6854.0
2025-03-24 09:55:00,98.61,98.8,98.55,98.8,9574.0,98.2674,98.4567,98.2076,98.4567,9574.0
2025-03-24 10:00:00,98.8,98.91,98.78,98.85,9253.0,98.4567,98.5663,98.4368,98.5066,9253.0
2025-03-24 10:05:00,98.82,99.02,98.82,99.01,21974.0,98.4767,98.676,98.4767,98.666,21974.0
2025-03-24 10:10:00,99.0,99.06,98.67,98.7,25875.0,98.656,98.7158,98.3272,98.3571,25875.0
2025-03-24 10:15:00,98.74,98.88,98.73,98.75,9271.0,98.3969,98.5364,98.387,98.4069,9271.0
2025-03-24 10:20:00,98.75,98.85,98.75,98.84,8571.0,98.4069,98.5066,98.4069,98.4966,8571.0
2025-03-24 10:25:00,98.8,98.9,98.75,98.76,5277.0,98.4567,98.5564,98.4069,98.4169,5277.0
2025-03-24 10:30:00,98.74,98.91,98.74,98.91,7303.0,98.3969,98.5663,98.3969,98.5663,7303.0
2025-03-24 10:35:00,98.91,98.93,98.83,98.87,7902.0,98.5663,98.5863,98.4866,98.5265,7902.0
2025-03-24 10:40:00,98.84,98.88,98.7,98.72,7157.0,98.4966,98.5364,98.3571,98.377,7157.0
2025-03-24 10:45:00,98.71,98.82,98.71,98.73,7360.0,98.367,98.4767,98.367,98.387,7360.0
2025-03-24 10:50:00,98.71,98.76,98.66,98.74,6149.0,98.367,98.4169,98.3172,98.3969,6149.0
2025-03-24 10:55:00,98.74,98.84,98.74,98.84,4757.0,98.3969,98.4966,98.3969,98.4966,4757.0
2025-03-24 11:00:00,98.81,98.82,98.76,98.81,5765.0,98.4667,98.4767,98.4169,98.4667,5765.0
2025-03-24 11:05:00,98.77,98.81,98.73,98.74,5332.0,98.4268,98.4667,98.387,98.3969,5332.0
2025-03-24 11:10:00,98.73,98.75,98.68,98.7,4432.0,98.387,98.4069,98.3371,98.3571,4432.0
2025-03-24 11:15:00,98.7,98.86,98.69,98.84,6026.0,98.3571,98.5165,98.3471,98.4966,6026.0
2025-03-24 11:20:00,98.86,98.88,98.8,98.82,8757.0,98.5165,98.5364,98.4567,98.4767,8757.0
2025-03-24 11:25:00,98.79,98.79,98.63,98.7,7071.0,98.4468,98.4468,98.2873,98.3571,7071.0
2025-03-24 11:30:00,98.77,98.77,98.7,98.76,3617.0,98.4268,98.4268,98.3571,98.4169,3617.0
2025-03-24 11:35:00,98.77,98.8,98.76,98.76,6506.0,98.4268,98.4567,98.4169,98.4169,6506.0
2025-03-24 11:40:00,98.77,98.78,98.65,98.66,15629.0,98.4268,98.4368,98.3072,98.3172,15629.0
2025-03-24 11:45:00,98.66,98.74,98.66,98.67,6989.0,98.3172,98.3969,98.3172,98.3272,6989.0
2025-03-24 11:50:00,98.67,98.72,98.67,98.71,3695.0,98.3272,98.377,98.3272,98.367,3695.0
2025-03-24 11:55:00,98.71,98.74,98.64,98.67,16061.0,98.367,98.3969,98.2973,98.3272,16061.0
2025-03-24 12:00:00,98.66,98.73,98.66,98.67,14833.0,98.3172,98.387,98.3172,98.3272,14833.0
2025-03-24 12:05:00,98.67,98.81,98.67,98.81,9631.0,98.3272,98.4667,98.3272,98.4667,9631.0
2025-03-24 12:10:00,98.81,98.84,98.72,98.72,4326.0,98.4667,98.4966,98.377,98.377,4326.0
2025-03-24 12:15:00,98.75,98.8,98.64,98.66,4569.0,98.4069,98.4567,98.2973,98.3172,4569.0
2025-03-24 12:20:00,98.67,98.81,98.66,98.78,15548.0,98.3272,98.4667,98.3172,98.4368,15548.0
2025-03-24 12:25:00,98.75,98.77,98.61,98.63,18030.0,98.4069,98.4268,98.2674,98.2873,18030.0
2025-03-24 12:30:00,98.62,98.66,98.56,98.62,17348.0,98.2774,98.3172,98.2176,98.2774,17348.0
2025-03-24 12:35:00,98.62,98.64,98.43,98.44,8769.0,98.2774,98.2973,98.088,98.098,8769.0
2025-03-24 12:40:00,98.42,98.45,98.34,98.45,12948.0,98.078,98.1079,97.9983,98.1079,12948.0
2025-03-24 12:45:00,98.47,98.48,98.4,98.44,4200.0,98.1279,98.1378,98.0581,98.098,4200.0
2025-03-24 12:50:00,98.44,98.46,98.41,98.44,2713.0,98.098,98.1179,98.0681,98.098,2713.0
2025-03-24 12:55:00,98.44,98.47,98.4,98.47,4094.0,98.098,98.1279,98.0581,98.1279,4094.0
2025-03-24 13:00:00,98.48,98.48,98.4,98.42,5260.0,98.1378,98.1378,98.0581,98.078,5260.0
2025-03-24 13:05:00,98.39,98.4,98.31,98.32,4644.0,98.0482,98.0581,97.9684,97.9784,4644.0
2025-03-24 13:10:00,98.31,98.33,98.22,98.23,3329.0,97.9684,97.9884,97.8787,97.8887,3329.0
2025-03-24 13:15:00,98.21,98.23,98.16,98.16,3753.0,97.8688,97.8887,97.819,97.819,3753.0
2025-03-24 13:20:00,98.12,98.18,98.11,98.15,3506.0,97.7791,97.8389,97.7691,97.809,3506.0
2025-03-24 13:25:00,98.21,98.21,98.09,98.19,6272.0,97.8688,97.8688,97.7492,97.8488,6272.0
2025-03-24 13:30:00,98.18,98.31,98.18,98.28,11437.0,97.8389,97.9684,97.8389,97.9385,11437.0
2025-03-24 13:35:00,98.29,98.34,98.25,98.29,10501.0,97.9485,97.9983,97.9086,97.9485,10501.0
2025-03-24 13:40:00,98.29,98.29,98.2,98.2,5499.0,97.9485,97.9485,97.8588,97.8588,5499.0
2025-03-24 13:45:00,98.2,98.29,98.2,98.21,7068.0,97.8588,97.9485,97.8588,97.8688,7068.0
2025-03-24 13:50:00,98.24,98.29,98.22,98.24,4343.0,97.8987,97.9485,97.8787,97.8987,4343.0
2025-03-24 13:55:00,98.27,98.27,98.17,98.21,6361.0,97.9286,97.9286,97.8289,97.8688,6361.0
2025-03-24 14:00:00,98.26,98.26,98.12,98.14,15527.0,97.9186,97.9186,97.7791,97.799,15527.0
2025-03-24 14:05:00,98.14,98.23,98.14,98.22,4819.0,97.799,97.8887,97.799,97.8787,4819.0
2025-03-24 14:10:00,98.23,98.27,98.22,98.23,3520.0,97.8887,97.9286,97.8787,97.8887,3520.0
2025-03-24 14:15:00,98.23,98.23,98.17,98.17,6384.0,97.8887,97.8887,97.8289,97.8289,6384.0
2025-03-24 14:20:00,98.18,98.24,98.14,98.2,5514.0,97.8389,97.8987,97.799,97.8588,5514.0
2025-03-24 14:25:00,98.23,98.23,98.14,98.14,8747.0,97.8887,97.8887,97.799,97.799,8747.0
2025-03-24 14:30:00,98.14,98.22,98.11,98.2,7014.0,97.799,97.8787,97.7691,97.8588,7014.0
2025-03-24 14:35:00,98.19,98.35,98.18,98.33,7657.0,97.8488,98.0083,97.8389,97.9884,7657.0
2025-03-24 14:40:00,98.35,98.51,98.34,98.51,6867.0,98.0083,98.1677,97.9983,98.1677,6867.0
2025-03-24 14:45:00,98.5,98.54,98.4,98.5,7892.0,98.1578,98.1976,98.0581,98.1578,7892.0
2025-03-24 14:50:00,98.48,98.58,98.47,98.54,13816.0,98.1378,98.2375,98.1279,98.1976,13816.0
2025-03-24 14:55:00,98.55,98.58,98.52,98.57,3965.0,98.2076,98.2375,98.1777,98.2275,3965.0
2025-03-24 15:00:00,98.53,98.6,98.51,98.6,3827.0,98.1877,98.2574,98.1677,98.2574,3827.0
2025-03-24 15:05:00,98.6,98.72,98.54,98.54,27378.0,98.2574,98.377,98.1976,98.1976,27378.0
2025-03-24 15:10:00,98.53,98.58,98.48,98.56,6773.0,98.1877,98.2375,98.1378,98.2176,6773.0
2025-03-24 15:15:00,98.56,98.67,98.56,98.67,6739.0,98.2176,98.3272,98.2176,98.3272,6739.0
2025-03-24 15:20:00,98.65,98.73,98.59,98.73,10928.0,98.3072,98.387,98.2475,98.387,10928.0
2025-03-24 15:25:00,98.73,98.73,98.62,98.63,9888.0,98.387,98.387,98.2774,98.2873,9888.0
2025-03-24 15:30:00,98.63,98.75,98.62,98.7,7059.0,98.2873,98.4069,98.2774,98.3571,7059.0
2025-03-24 15:35:00,98.68,98.74,98.63,98.73,8374.0,98.3371,98.3969,98.2873,98.387,8374.0
2025-03-24 15:40:00,98.73,98.76,98.64,98.64,13366.0,98.387,98.4169,98.2973,98.2973,13366.0
2025-03-24 15:45:00,98.66,98.7,98.49,98.66,47980.0,98.3172,98.3571,98.1478,98.3172,47980.0
2025-03-24 15:50:00,98.64,98.8,98.46,98.72,53942.0,98.2973,98.4567,98.1179,98.377,53942.0
2025-03-24 15:55:00,98.69,98.69,98.59,98.61,124254.0,98.3471,98.3471,98.2475,98.2674,124254.0
2025-03-25 09:30:00,98.96,99.19,98.59,98.73,27377.0,98.6162,98.8454,98.2475,98.387,27377.0
2025-03-25 09:35:00,98.73,98.98,98.58,98.78,8239.0,98.387,98.6361,98.2375,98.4368,8239.0
2025-03-25 09:40:00,98.78,98.78,98.52,98.59,6422.0,98.4368,98.4368,98.1777,98.2475,6422.0
2025-03-25 09:45:00,98.64,98.64,98.47,98.54,6149.0,98.2973,98.2973,98.1279,98.1976,6149.0
2025-03-25 09:50:00,98.57,98.72,98.51,98.59,8832.0,98.2275,98.377,98.1677,98.2475,8832.0
2025-03-25 09:55:00,98.59,98.59,98.31,98.33,8891.0,98.2475,98.2475,97.9684,97.9884,8891.0
2025-03-25 10:00:00,98.28,98.36,98.23,98.36,12980.0,97.9385,98.0183,97.8887,98.0183,12980.0
2025-03-25 10:05:00,98.38,98.65,98.38,98.49,6183.0,98.0382,98.3072,98.0382,98.1478,6183.0
2025-03-25 10:10:00,98.48,98.64,98.45,98.49,7233.0,98.1378,98.2973,98.1079,98.1478,7233.0
2025-03-25 10:15:00,98.5,98.56,98.28,98.38,8075.0,98.1578,98.2176,97.9385,98.0382,8075.0
2025-03-25 10:20:00,98.34,98.55,98.34,98.49,6775.0,97.9983,98.2076,97.9983,98.1478,6775.0
2025-03-25 10:25:00,98.46,98.65,98.46,98.64,4523.0,98.1179,98.3072,98.1179,98.2973,4523.0
2025-03-25 10:30:00,98.62,98.62,98.47,98.62,6098.0,98.2774,98.2774,98.1279,98.2774,6098.0
2025-03-25 10:35:00,98.64,98.82,98.64,98.79,4424.0,98.2973,98.4767,98.2973,98.4468,4424.0
2025-03-25 10:40:00,98.76,98.84,98.71,98.76,4181.0,98.4169,98.4966,98.367,98.4169,4181.0
2025-03-25 10:45:00,98.76,98.81,98.73,98.81,7431.0,98.4169,98.4667,98.387,98.4667,7431.0
2025-03-25 10:50:00,98.82,98.82,98.72,98.73,6302.0,98.4767,98.4767,98.377,98.387,6302.0
2025-03-25 10:55:00,98.69,98.73,98.65,98.7,3803.0,98.3471,98.387,98.3072,98.3571,3803.0
2025-03-25 11:00:00,98.69,98.7,98.63,98.69,2933.0,98.3471,98.3571,98.2873,98.3471,2933.0
2025-03-25 11:05:00,98.69,98.89,98.66,98.89,3724.0,98.3471,98.5464,98.3172,98.5464,3724.0
2025-03-25 11:10:00,98.84,99.06,98.84,99.05,6325.0,98.4966,98.7158,98.4966,98.7059,6325.0
2025-03-25 11:15:00,99.06,99.1,99.04,99.09,10678.0,98.7158,98.7557,98.6959,98.7457,10678.0
2025-03-25 11:20:00,99.11,99.11,99.01,99.09,13086.0,98.7657,98.7657,98.666,98.7457,13086.0
2025-03-25 11:25:00,99.12,99.13,99.04,99.12,4624.0,98.7756,98.7856,98.6959,98.7756,4624.0
2025-03-25 11:30:00,99.09,99.18,99.05,99.13,8614.0,98.7457,98.8354,98.7059,98.7856,8614.0
2025-03-25 11:35:00,99.12,99.28,99.11,99.28,8914.0,98.7756,98.9351,98.7657,98.9351,8914.0
2025-03-25 11:40:00,99.28,99.29,99.18,99.2,3753.0,98.9351,98.945,98.8354,98.8553,3753.0
2025-03-25 11:45:00,99.17,99.2,99.09,99.12,4740.0,98.8254,98.8553,98.7457,98.7756,4740.0
2025-03-25 11:50:00,99.08,99.2,99.06,99.12,5138.0,98.7358,98.8553,98.7158,98.7756,5138.0
2025-03-25 11:55:00,99.12,99.2,99.06,99.19,8286.0,98.7756,98.8553,98.7158,98.8454,8286.0
2025-03-25 12:00:00,99.19,99.22,99.06,99.08,8970.0,98.8454,98.8753,98.7158,98.7358,8970.0
2025-03-25 12:05:00,99.06,99.12,99.02,99.11,7103.0,98.7158,98.7756,98.676,98.7657,7103.0
2025-03-25 12:10:00,99.15,99.18,99.1,99.1,3469.0,98.8055,98.8354,98.7557,98.7557,3469.0
2025-03-25 12:15:00,99.11,99.12,99.06,99.12,6417.0,98.7657,98.7756,98.7158,98.7756,6417.0
2025-03-25 12:20:00,99.12,99.16,99.06,99.14,3567.0,98.7756,98.8155,98.7158,98.7955,3567.0
2025-03-25 12:25:00,99.17,99.21,99.11,99.17,12399.0,98.8254,98.8653,98.7657,98.8254,12399.0
2025-03-25 12:30:00,99.16,99.18,99.14,99.18,4896.0,98.8155,98.8354,98.7955,98.8354,4896.0
2025-03-25 12:35:00,99.17,99.31,99.16,99.16,3206.0,98.8254,98.965,98.8155,98.8155,3206.0
2025-03-25 12:40:00,99.16,99.24,99.15,99.18,2197.0,98.8155,98.8952,98.8055,98.8354,2197.0
2025-03-25 12:45:00,99.16,99.22,99.14,99.2,4184.0,98.8155,98.8753,98.7955,98.8553,4184.0
2025-03-25 12:50:00,99.17,99.24,99.17,99.2,1108.0,98.8254,98.8952,98.8254,98.8553,1108.0
2025-03-25 12:55:00,99.2,99.27,99.2,99.27,4284.0,98.8553,98.9251,98.8553,98.9251,4284.0
2025-03-25 13:00:00,99.25,99.26,99.23,99.25,4860.0,98.9052,98.9151,98.8852,98.9052,4860.0
2025-03-25 13:05:00,99.23,99.28,99.19,99.28,1988.0,98.8852,98.9351,98.8454,98.9351,1988.0
2025-03-25 13:10:00,99.26,99.27,99.16,99.17,3222.0,98.9151,98.9251,98.8155,98.8254,3222.0
2025-03-25 13:15:00,99.16,99.21,99.16,99.2,3312.0,98.8155,98.8653,98.8155,98.8553,3312.0
2025-03-25 13:20:00,99.2,99.2,99.14,99.15,3637.0,98.8553,98.8553,98.7955,98.8055,3637.0
2025-03-25 13:25:00,99.16,99.16,99.02,99.08,6020.0,98.8155,98.8155,98.676,98.7358,6020.0
2025-03-25 13:30:00,99.12,99.12,99.05,99.05,2585.0,98.7756,98.7756,98.7059,98.7059,2585.0
2025-03-25 13:35:00,99.05,99.07,98.9,98.97,2998.0,98.7059,98.7258,98.5564,98.6261,2998.0
2025-03-25 13:40:00,98.99,99.1,98.84,98.84,4584.0,98.6461,98.7557,98.4966,98.4966,4584.0
2025-03-25 13:45:00,98.85,98.85,98.75,98.8,956.0,98.5066,98.5066,98.4069,98.4567,956.0
2025-03-25 13:50:00,98.78,98.84,98.76,98.84,4758.0,98.4368,98.4966,98.4169,98.4966,4758.0
2025-03-25 13:55:00,98.81,98.87,98.78,98.78,4369.0,98.4667,98.5265,98.4368,98.4368,4369.0
2025-03-25 14:00:00,98.79,98.83,98.78,98.78,6786.0,98.4468,98.4866,98.4368,98.4368,6786.0
2025-03-25 14:05:00,98.8,98.8,98.52,98.66,17552.0,98.4567,98.4567,98.1777,98.3172,17552.0
2025-03-25 14:10:00,98.63,98.7,98.63,98.68,11310.0,98.2873,98.3571,98.2873,98.3371,11310.0
2025-03-25 14:15:00,98.66,98.66,98.56,98.6,11824.0,98.3172,98.3172,98.2176,98.2574,11824.0
2025-03-25 14:20:00,98.59,98.59,98.49,98.5,16942.0,98.2475,98.2475,98.1478,98.1578,16942.0
2025-03-25 14:25:00,98.49,98.52,98.45,98.48,12105.0,98.1478,98.1777,98.1079,98.1378,12105.0
2025-03-25 14:30:00,98.5,98.54,98.45,98.54,7044.0,98.1578,98.1976,98.1079,98.1976,7044.0
2025-03-25 14:35:00,98.56,98.57,98.52,98.53,4214.0,98.2176,98.2275,98.1777,98.1877,4214.0
2025-03-25 14:40:00,98.52,98.78,98.52,98.77,9683.0,98.1777,98.4368,98.1777,98.4268,9683.0
2025-03-25 14:45:00,98.78,98.79,98.75,98.75,5980.0,98.4368,98.4468,98.4069,98.4069,5980.0
2025-03-25 14:50:00,98.75,98.88,98.71,98.88,29392.0,98.4069,98.5364,98.367,98.5364,29392.0
2025-03-25 14:55:00,98.89,98.91,98.84,98.91,6293.0,98.5464,98.5663,98.4966,98.5663,6293.0
2025-03-25 15:00:00,98.91,99.0,98.86,98.98,9905.0,98.5663,98.656,98.5165,98.6361,9905.0
2025-03-25 15:05:00,98.98,99.03,98.96,99.01,7447.0,98.6361,98.6859,98.6162,98.666,7447.0
2025-03-25 15:10:00,99.03,99.11,98.99,99.04,10067.0,98.6859,98.7657,98.6461,98.6959,10067.0
2025-03-25 15:15:00,99.09,99.09,98.98,99.02,7082.0,98.7457,98.7457,98.6361,98.676,7082.0
2025-03-25 15:20:00,99.03,99.07,98.99,99.06,11952.0,98.6859,98.7258,98.6461,98.7158,11952.0
2025-03-25 15:25:00,99.06,99.06,98.96,98.97,12276.0,98.7158,98.7158,98.6162,98.6261,12276.0
2025-03-25 15:30:00,98.93,99.14,98.93,99.08,9874.0,98.5863,98.7955,98.5863,98.7358,9874.0
2025-03-25 15:35:00,99.05,99.3,98.72,99.08,32421.0,98.7059,98.955,98.377,98.7358,32421.0
2025-03-25 15:40:00,99.06,99.21,99.04,99.21,3753.0,98.7158,98.8653,98.6959,98.8653,3753.0
2025-03-25 15:45:00,99.22,99.39,99.19,99.39,13096.0,98.8753,99.0447,98.8454,99.0447,13096.0
2025-03-25 15:50:00,99.36,99.37,99.21,99.27,45597.0,99.0148,99.0247,98.8653,98.9251,45597.0
2025-03-25 15:55:00,99.27,99.31,99.07,99.26,57380.0,98.9251,98.965,98.7258,98.9151,57380.0
2025-03-26 09:30:00,99.41,99.41,99.02,99.29,16048.0,99.0646,99.0646,98.676,98.945,16048.0
2025-03-26 09:35:00,99.33,99.82,99.24,99.79,3747.0,98.9849,99.4732,98.8952,99.4433,3747.0
2025-03-26 09:40:00,99.79,100.21,99.78,99.81,6028.0,99.4433,99.8618,99.4333,99.4632,6028.0
2025-03-26 09:45:00,99.91,100.03,99.8,100.03,8329.0,99.5629,99.6825,99.4533,99.6825,8329.0
2025-03-26 09:50:00,99.98,100.29,99.95,100.19,4910.0,99.6326,99.9416,99.6027,99.8419,4910.0
2025-03-26 09:55:00,100.19,100.29,100.03,100.16,17199.0,99.8419,99.9416,99.6825,99.812,17199.0
2025-03-26 10:00:00,100.09,100.09,99.7,99.73,9182.0,99.7422,99.7422,99.3536,99.3835,9182.0
2025-03-26 10:05:00,99.74,99.85,99.74,99.76,2366.0,99.3935,99.5031,99.3935,99.4134,2366.0
2025-03-26 10:10:00,99.78,100.09,99.76,100.07,7388.0,99.4333,99.7422,99.4134,99.7223,7388.0
2025-03-26 10:15:00,100.0,100.05,99.94,100.01,1644.0,99.6526,99.7024,99.5928,99.6625,1644.0
2025-03-26 10:20:00,99.96,100.09,99.93,100.01,5185.0,99.6127,99.7422,99.5828,99.6625,5185.0
2025-03-26 10:25:00,100.05,100.06,99.92,100.02,3065.0,99.7024,99.7123,99.5728,99.6725,3065.0
2025-03-26 10:30:00,99.97,99.98,99.89,99.89,4300.0,99.6227,99.6326,99.5429,99.5429,4300.0
2025-03-26 10:35:00,99.89,100.05,99.89,100.05,18426.0,99.5429,99.7024,99.5429,99.7024,18426.0
2025-03-26 10:40:00,100.05,100.05,99.92,99.93,6245.0,99.7024,99.7024,99.5728,99.5828,6245.0
2025-03-26 10:45:00,99.97,99.98,99.82,99.82,30418.0,99.6227,99.6326,99.4732,99.4732,30418.0
2025-03-26 10:50:00,99.83,99.97,99.82,99.94,9536.0,99.4831,99.6227,99.4732,99.5928,9536.0
2025-03-26 10:55:00,99.86,99.89,99.76,99.78,5009.0,99.513,99.5429,99.4134,99.4333,5009.0
2025-03-26 11:00:00,99.79,99.84,99.67,99.72,7091.0,99.4433,99.4931,99.3237,99.3735,7091.0
2025-03-26 11:05:00,99.73,99.74,99.66,99.67,2052.0,99.3835,99.3935,99.3137,99.3237,2052.0
2025-03-26 11:10:00,99.65,99.71,99.62,99.67,6037.0,99.3038,99.3636,99.2739,99.3237,6037.0
2025-03-26 11:15:00,99.67,99.68,99.55,99.56,6123.0,99.3237,99.3337,99.2041,99.2141,6123.0
2025-03-26 11:20:00,99.54,99.55,99.5,99.53,4675.0,99.1942,99.2041,99.1543,99.1842,4675.0
2025-03-26 11:25:00,99.51,99.55,99.48,99.51,4026.0,99.1643,99.2041,99.1344,99.1643,4026.0
2025-03-26 11:30:00,99.54,99.55,99.53,99.55,500.0,99.1942,99.2041,99.1842,99.2041,500.0
2025-03-26 11:35:00,99.56,99.65,99.54,99.65,3194.0,99.2141,99.3038,99.1942,99.3038,3194.0
2025-03-26 11:40:00,99.67,99.67,99.61,99.63,1439.0,99.3237,99.3237,99.2639,99.2838,1439.0
2025-03-26 11:45:00,99.62,99.62,99.45,99.48,1651.0,99.2739,99.2739,99.1045,99.1344,1651.0
2025-03-26 11:50:00,99.48,99.48,99.35,99.44,4946.0,99.1344,99.1344,99.0048,99.0945,4946.0
2025-03-26 11:55:00,99.45,99.45,99.22,99.32,15754.0,99.1045,99.1045,98.8753,98.9749,15754.0
2025-03-26 12:00:00,99.32,99.41,99.3,99.33,17849.0,98.9749,99.0646,98.955,98.9849,17849.0
2025-03-26 12:05:00,99.33,99.36,99.27,99.28,8335.0,98.9849,99.0148,98.9251,98.9351,8335.0
2025-03-26 12:10:00,99.29,99.52,99.27,99.52,15053.0,98.945,99.1742,98.9251,99.1742,15053.0
2025-03-26 12:15:00,99.53,99.54,99.43,99.51,11210.0,99.1842,99.1942,99.0845,99.1643,11210.0
2025-03-26 12:20:00,99.48,99.54,99.48,99.5,1239.0,99.1344,99.1942,99.1344,99.1543,1239.0
2025-03-26 12:25:00,99.55,99.6,99.5,99.6,2216.0,99.2041,99.2539,99.1543,99.2539,2216.0
2025-03-26 12:30:00,99.61,99.65,99.46,99.48,6584.0,99.2639,99.3038,99.1144,99.1344,6584.0
2025-03-26 12:35:00,99.52,99.52,99.49,99.52,881.0,99.1742,99.1742,99.1443,99.1742,881.0
2025-03-26 12:40:00,99.5,99.52,99.4,99.41,5098.0,99.1543,99.1742,99.0546,99.0646,5098.0
2025-03-26 12:45:00,99.41,99.53,99.41,99.53,21604.0,99.0646,99.1842,99.0646,99.1842,21604.0
2025-03-26 12:50:00,99.53,99.53,99.37,99.39,5259.0,99.1842,99.1842,99.0247,99.0447,5259.0
2025-03-26 12:55:00,99.34,99.37,99.3,99.37,3333.0,98.9949,99.0247,98.955,99.0247,3333.0
2025-03-26 13:00:00,99.34,99.39,99.31,99.31,3481.0,98.9949,99.0447,98.965,98.965,3481.0
2025-03-26 13:05:00,99.28,99.36,99.25,99.32,5310.0,98.9351,99.0148,98.9052,98.9749,5310.0
2025-03-26 13:10:00,99.32,99.36,99.31,99.33,3936.0,98.9749,99.0148,98.965,98.9849,3936.0
2025-03-26 13:15:00,99.32,99.33,99.1,99.1,8934.0,98.9749,98.9849,98.7557,98.7557,8934.0
2025-03-26 13:20:00,99.11,99.16,99.05,99.09,4621.0,98.7657,98.8155,98.7059,98.7457,4621.0
2025-03-26 13:25:00,99.06,99.09,98.92,98.94,16769.0,98.7158,98.7457,98.5763,98.5962,16769.0
2025-03-26 13:30:00,98.95,98.99,98.92,98.98,26183.0,98.6062,98.6461,98.5763,98.6361,26183.0
2025-03-26 13:35:00,98.98,99.12,98.95,99.06,19749.0,98.6361,98.7756,98.6062,98.7158,19749.0
2025-03-26 13:40:00,99.07,99.16,98.99,99.01,10053.0,98.7258,98.8155,98.6461,98.666,10053.0
2025-03-26 13:45:00,99.01,99.11,98.94,99.08,3930.0,98.666,98.7657,98.5962,98.7358,3930.0
2025-03-26 13:50:00,99.08,99.27,99.08,99.26,5086.0,98.7358,98.9251,98.7358,98.9151,5086.0
2025-03-26 13:55:00,99.23,99.32,99.22,99.26,3818.0,98.8852,98.9749,98.8753,98.9151,3818.0
2025-03-26 14:00:00,99.3,99.58,99.3,99.56,16597.0,98.955,99.234,98.955,99.2141,16597.0
2025-03-26 14:05:00,99.61,99.61,99.51,99.55,6649.0,99.2639,99.2639,99.1643,99.2041,6649.0
2025-03-26 14:10:00,99.56,99.6,99.51,99.56,4616.0,99.2141,99.2539,99.1643,99.2141,4616.0
2025-03-26 14:15:00,99.58,99.73,99.58,99.64,4419.0,99.234,99.3835,99.234,99.2938,4419.0
2025-03-26 14:20:00,99.63,99.8,99.63,99.75,7895.0,99.2838,99.4533,99.2838,99.4034,7895.0
2025-03-26 14:25:00,99.74,99.75,99.63,99.69,14293.0,99.3935,99.4034,99.2838,99.3436,14293.0
2025-03-26 14:30:00,99.69,99.72,99.62,99.65,3446.0,99.3436,99.3735,99.2739,99.3038,3446.0
2025-03-26 14:35:00,99.64,99.71,99.59,99.67,5803.0,99.2938,99.3636,99.244,99.3237,5803.0
2025-03-26 14:40:00,99.69,99.69,99.55,99.55,5435.0,99.3436,99.3436,99.2041,99.2041,5435.0
2025-03-26 14:45:00,99.57,99.69,99.53,99.68,17368.0,99.2241,99.3436,99.1842,99.3337,17368.0
2025-03-26 14:50:00,99.71,99.82,99.66,99.79,15212.0,99.3636,99.4732,99.3137,99.4433,15212.0
2025-03-26 14:55:00,99.8,99.8,99.64,99.69,8129.0,99.4533,99.4533,99.2938,99.3436,8129.0
2025-03-26 15:00:00,99.69,99.76,99.54,99.54,11671.0,99.3436,99.4134,99.1942,99.1942,11671.0
2025-03-26 15:05:00,99.55,99.62,99.53,99.53,5685.0,99.2041,99.2739,99.1842,99.1842,5685.0
2025-03-26 15:10:00,99.57,99.57,99.43,99.55,28450.0,99.2241,99.2241,99.0845,99.2041,28450.0
2025-03-26 15:15:00,99.56,99.61,99.53,99.61,7584.0,99.2141,99.2639,99.1842,99.2639,7584.0
2025-03-26 15:20:00,99.62,99.7,99.51,99.51,7347.0,99.2739,99.3536,99.1643,99.1643,7347.0
2025-03-26 15:25:00,99.51,99.57,99.48,99.49,9135.0,99.1643,99.2241,99.1344,99.1443,9135.0
2025-03-26 15:30:00,99.51,99.57,99.49,99.56,10276.0,99.1643,99.2241,99.1443,99.2141,10276.0
2025-03-26 15:35:00,99.56,99.57,99.43,99.49,10101.0,99.2141,99.2241,99.0845,99.1443,10101.0
2025-03-26 15:40:00,99.46,99.63,99.46,99.57,15676.0,99.1144,99.2838,99.1144,99.2241,15676.0
2025-03-26 15:45:00,99.58,99.67,99.56,99.67,15184.0,99.234,99.3237,99.2141,99.3237,15184.0
2025-03-26 15:50:00,99.65,99.73,99.48,99.53,42086.0,99.3038,99.3835,99.1344,99.1842,42086.0
2025-03-26 15:55:00,99.5,99.66,99.47,99.53,103023.0,99.1543,99.3137,99.1244,99.1842,103023.0
2025-03-27 09:30:00,99.54,99.63,98.87,99.23,26232.0,99.1942,99.2838,98.5265,98.8852,26232.0
2025-03-27 09:35:00,99.08,99.15,98.52,98.54,6098.0,98.7358,98.8055,98.1777,98.1976,6098.0
2025-03-27 09:40:00,98.53,98.7,98.12,98.16,30211.0,98.1877,98.3571,97.7791,97.819,30211.0
2025-03-27 09:45:00,98.14,98.43,98.03,98.24,20980.0,97.799,98.088,97.6894,97.8987,20980.0
2025-03-27 09:50:00,98.23,98.76,98.23,98.38,16579.0,97.8887,98.4169,97.8887,98.0382,16579.0
2025-03-27 09:55:00,98.4,98.78,98.39,98.78,10300.0,98.0581,98.4368,98.0482,98.4368,10300.0
2025-03-27 10:00:00,98.88,99.19,98.88,98.93,53897.0,98.5364,98.8454,98.5364,98.5863,53897.0
2025-03-27 10:05:00,98.93,99.03,98.84,98.97,6367.0,98.5863,98.6859,98.4966,98.6261,6367.0
2025-03-27 10:10:00,98.99,99.16,98.91,99.16,33939.0,98.6461,98.8155,98.5663,98.8155,33939.0
2025-03-27 10:15:00,99.16,99.32,99.09,99.3,12225.0,98.8155,98.9749,98.7457,98.955,12225.0
2025-03-27 10:20:00,99.3,99.3,99.12,99.19,2406.0,98.955,98.955,98.7756,98.8454,2406.0
2025-03-27 10:25:00,99.14,99.29,99.05,99.29,5715.0,98.7955,98.945,98.7059,98.945,5715.0
2025-03-27 10:30:00,99.27,99.33,99.22,99.26,4770.0,98.9251,98.9849,98.8753,98.9151,4770.0
2025-03-27 10:35:00,99.26,99.3,99.14,99.24,6249.0,98.9151,98.955,98.7955,98.8952,6249.0
2025-03-27 10:40:00,99.22,99.33,99.18,99.21,14439.0,98.8753,98.9849,98.8354,98.8653,14439.0
2025-03-27 10:45:00,99.19,99.19,98.92,98.94,8144.0,98.8454,98.8454,98.5763,98.5962,8144.0
2025-03-27 10:50:00,98.93,98.95,98.82,98.88,5423.0,98.5863,98.6062,98.4767,98.5364,5423.0
2025-03-27 10:55:00,98.86,98.86,98.54,98.81,16879.0,98.5165,98.5165,98.1976,98.4667,16879.0
2025-03-27 11:00:00,98.79,98.79,98.59,98.68,14244.0,98.4468,98.4468,98.2475,98.3371,14244.0
2025-03-27 11:05:00,98.64,98.83,98.61,98.74,7763.0,98.2973,98.4866,98.2674,98.3969,7763.0
2025-03-27 11:10:00,98.73,98.94,98.73,98.94,10835.0,98.387,98.5962,98.387,98.5962,10835.0
2025-03-27 11:15:00,98.87,98.95,98.86,98.91,5426.0,98.5265,98.6062,98.5165,98.5663,5426.0
2025-03-27 11:20:00,98.9,98.9,98.76,98.83,7242.0,98.5564,98.5564,98.4169,98.4866,7242.0
2025-03-27 11:25:00,98.81,98.83,98.63,98.63,7668.0,98.4667,98.4866,98.2873,98.2873,7668.0
2025-03-27 11:30:00,98.66,98.83,98.62,98.65,59690.0,98.3172,98.4866,98.2774,98.3072,59690.0
2025-03-27 11:35:00,98.65,98.73,98.53,98.59,3341.0,98.3072,98.387,98.1877,98.2475,3341.0
2025-03-27 11:40:00,98.56,98.56,98.32,98.32,6319.0,98.2176,98.2176,97.9784,97.9784,6319.0
2025-03-27 11:45:00,98.24,98.37,98.24,98.3,4620.0,97.8987,98.0282,97.8987,97.9585,4620.0
2025-03-27 11:50:00,98.31,98.36,98.23,98.23,5179.0,97.9684,98.0183,97.8887,97.8887,5179.0
2025-03-27 11:55:00,98.2,98.39,98.17,98.39,10668.0,97.8588,98.0482,97.8289,98.0482,10668.0
2025-03-27 12:00:00,98.41,98.54,98.4,98.51,4088.0,98.0681,98.1976,98.0581,98.1677,4088.0
2025-03-27 12:05:00,98.55,98.63,98.55,98.61,4430.0,98.2076,98.2873,98.2076,98.2674,4430.0
2025-03-27 12:10:00,98.56,98.59,98.48,98.48,4554.0,98.2176,98.2475,98.1378,98.1378,4554.0
2025-03-27 12:15:00,98.42,98.64,98.41,98.62,4141.0,98.078,98.2973,98.0681,98.2774,4141.0
2025-03-27 12:20:00,98.62,98.65,98.54,98.58,3967.0,98.2774,98.3072,98.1976,98.2375,3967.0
2025-03-27 12:25:00,98.58,98.66,98.52,98.64,2007.0,98.2375,98.3172,98.1777,98.2973,2007.0
2025-03-27 12:30:00,98.67,98.75,98.63,98.63,2227.0,98.3272,98.4069,98.2873,98.2873,2227.0
2025-03-27 12:35:00,98.68,98.68,98.59,98.62,3499.0,98.3371,98.3371,98.2475,98.2774,3499.0
2025-03-27 12:40:00,98.65,98.67,98.61,98.65,2834.0,98.3072,98.3272,98.2674,98.3072,2834.0
2025-03-27 12:45:00,98.63,98.66,98.4,98.4,2702.0,98.2873,98.3172,98.0581,98.0581,2702.0
2025-03-27 12:50:00,98.4,98.41,98.33,98.38,3626.0,98.0581,98.0681,97.9884,98.0382,3626.0
2025-03-27 12:55:00,98.35,98.35,98.23,98.23,4272.0,98.0083,98.0083,97.8887,97.8887,4272.0
2025-03-27 13:00:00,98.2,98.41,98.2,98.37,15227.0,97.8588,98.0681,97.8588,98.0282,15227.0
2025-03-27 13:05:00,98.38,98.46,98.36,98.45,5869.0,98.0382,98.1179,98.0183,98.1079,5869.0
2025-03-27 13:10:00,98.41,98.46,98.31,98.35,6345.0,98.0681,98.1179,97.9684,98.0083,6345.0
2025-03-27 13:15:00,98.35,98.38,98.22,98.28,5488.0,98.0083,98.0382,97.8787,97.9385,5488.0
2025-03-27 13:20:00,98.25,98.48,98.24,98.48,18547.0,97.9086,98.1378,97.8987,98.1378,18547.0
2025-03-27 13:25:00,98.46,98.46,98.27,98.28,1572.0,98.1179,98.1179,97.9286,97.9385,1572.0
2025-03-27 13:30:00,98.31,98.46,98.29,98.44,3921.0,97.9684,98.1179,97.9485,98.098,3921.0
2025-03-27 13:35:00,98.46,98.47,98.31,98.37,2318.0,98.1179,98.1279,97.9684,98.0282,2318.0
2025-03-27 13:40:00,98.35,98.43,98.28,98.28,3071.0,98.0083,98.088,97.9385,97.9385,3071.0
2025-03-27 13:45:00,98.29,98.29,98.17,98.22,4876.0,97.9485,97.9485,97.8289,97.8787,4876.0
2025-03-27 13:50:00,98.22,98.26,97.98,97.98,6824.0,97.8787,97.9186,97.6396,97.6396,6824.0
2025-03-27 13:55:00,97.97,98.11,97.94,98.09,3002.0,97.6296,97.7691,97.5997,97.7492,3002.0
2025-03-27 14:00:00,98.09,98.15,98.06,98.13,6507.0,97.7492,97.809,97.7193,97.7891,6507.0
2025-03-27 14:05:00,98.11,98.3,98.1,98.3,9544.0,97.7691,97.9585,97.7592,97.9585,9544.0
2025-03-27 14:10:00,98.26,98.33,98.22,98.31,3387.0,97.9186,97.9884,97.8787,97.9684,3387.0
2025-03-27 14:15:00,98.29,98.33,98.18,98.26,2581.0,97.9485,97.9884,97.8389,97.9186,2581.0
2025-03-27 14:20:00,98.24,98.29,98.2,98.2,2172.0,97.8987,97.9485,97.8588,97.8588,2172.0
2025-03-27 14:25:00,98.17,98.25,98.16,98.18,6744.0,97.8289,97.9086,97.819,97.8389,6744.0
2025-03-27 14:30:00,98.13,98.21,98.08,98.15,4965.0,97.7891,97.8688,97.7392,97.809,4965.0
2025-03-27 14:35:00,98.17,98.23,98.13,98.17,5159.0,97.8289,97.8887,97.7891,97.8289,5159.0
2025-03-27 14:40:00,98.15,98.21,98.15,98.17,5698.0,97.809,97.8688,97.809,97.8289,5698.0
2025-03-27 14:45:00,98.17,98.19,98.15,98.18,4117.0,97.8289,97.8488,97.809,97.8389,4117.0
2025-03-27 14:50:00,98.19,98.24,98.15,98.15,17158.0,97.8488,97.8987,97.809,97.809,17158.0
2025-03-27 14:55:00,98.13,98.13,97.92,97.92,3071.0,97.7891,97.7891,97.5798,97.5798,3071.0
2025-03-27 15:00:00,97.97,98.19,97.97,98.17,36401.0,97.6296,97.8488,97.6296,97.8289,36401.0
2025-03-27 15:05:00,98.12,98.24,98.07,98.18,32548.0,97.7791,97.8987,97.7293,97.8389,32548.0
2025-03-27 15:10:00,98.16,98.2,98.08,98.14,9319.0,97.819,97.8588,97.7392,97.799,9319.0
2025-03-27 15:15:00,98.14,98.32,98.13,98.29,6327.0,97.799,97.9784,97.7891,97.9485,6327.0
2025-03-27 15:20:00,98.34,98.55,98.28,98.55,9181.0,97.9983,98.2076,97.9385,98.2076,9181.0
2025-03-27 15:25:00,98.52,98.66,98.47,98.61,21776.0,98.1777,98.3172,98.1279,98.2674,21776.0
2025-03-27 15:30:00,98.59,98.6,98.36,98.5,13875.0,98.2475,98.2574,98.0183,98.1578,13875.0
2025-03-27 15:35:00,98.49,98.51,98.38,98.44,13628.0,98.1478,98.1677,98.0382,98.098,13628.0
2025-03-27 15:40:00,98.45,98.49,98.36,98.44,10290.0,98.1079,98.1478,98.0183,98.098,10290.0
2025-03-27 15:45:00,98.42,98.5,98.36,98.5,10522.0,98.078,98.1578,98.0183,98.1578,10522.0
2025-03-27 15:50:00,98.48,98.58,98.23,98.41,39294.0,98.1378,98.2375,97.8887,98.0681,39294.0
2025-03-27 15:55:00,98.41,98.43,98.13,98.14,142163.0,98.0681,98.088,97.7891,97.799,142163.0
2025-03-28 09:30:00,98.1,98.69,98.1,98.36,52388.0,97.7592,98.3471,97.7592,98.0183,52388.0
2025-03-28 09:35:00,98.44,98.68,98.33,98.58,6397.0,98.098,98.3371,97.9884,98.2375,6397.0
2025-03-28 09:40:00,98.58,98.58,98.04,98.13,10671.0,98.2375,98.2375,97.6994,97.7891,10671.0
2025-03-28 09:45:00,98.14,98.29,98.03,98.1,5194.0,97.799,97.9485,97.6894,97.7592,5194.0
2025-03-28 09:50:00,98.11,98.16,97.89,97.9,3939.0,97.7691,97.819,97.5499,97.5599,3939.0
2025-03-28 09:55:00,97.81,97.81,97.36,97.4,1500.0,97.4702,97.4702,97.0217,97.0616,1500.0
2025-03-28 10:00:00,97.3,97.98,97.24,97.81,19398.0,96.9619,97.6396,96.9021,97.4702,19398.0
2025-03-28 10:05:00,97.79,97.79,97.5,97.64,9781.0,97.4502,97.4502,97.1612,97.3008,9781.0
2025-03-28 10:10:00,97.62,97.7,97.37,97.4,5132.0,97.2808,97.3605,97.0317,97.0616,5132.0
2025-03-28 10:15:00,97.35,97.97,97.33,97.79,22760.0,97.0118,97.6296,96.9918,97.4502,22760.0
2025-03-28 10:20:00,97.88,97.94,97.76,97.85,11969.0,97.5399,97.5997,97.4203,97.51,11969.0
2025-03-28 10:25:00,97.81,98.05,97.79,98.02,6669.0,97.4702,97.7093,97.4502,97.6794,6669.0
2025-03-28 10:30:00,97.96,98.04,97.67,97.79,9315.0,97.6196,97.6994,97.3307,97.4502,9315.0
2025-03-28 10:35:00,97.79,97.8,97.56,97.71,14992.0,97.4502,97.4602,97.221,97.3705,14992.0
2025-03-28 10:40:00,97.71,97.74,97.64,97.68,6870.0,97.3705,97.4004,97.3008,97.3406,6870.0
2025-03-28 10:45:00,97.68,97.69,97.56,97.57,14011.0,97.3406,97.3506,97.221,97.231,14011.0
2025-03-28 10:50:00,97.56,97.7,97.56,97.62,4726.0,97.221,97.3605,97.221,97.2808,4726.0
2025-03-28 10:55:00,97.64,97.68,97.53,97.6,6906.0,97.3008,97.3406,97.1911,97.2609,6906.0
2025-03-28 11:00:00,97.56,97.69,97.54,97.63,3637.0,97.221,97.3506,97.2011,97.2908,3637.0
2025-03-28 11:05:00,97.64,97.7,97.56,97.56,4332.0,97.3008,97.3605,97.221,97.221,4332.0
2025-03-28 11:10:00,97.58,97.76,97.57,97.64,8552.0,97.241,97.4203,97.231,97.3008,8552.0
2025-03-28 11:15:00,97.64,97.7,97.59,97.62,5392.0,97.3008,97.3605,97.2509,97.2808,5392.0
2025-03-28 11:20:00,97.66,97.71,97.58,97.61,21451.0,97.3207,97.3705,97.241,97.2709,21451.0
2025-03-28 11:25:00,97.63,98.17,97.63,97.93,31541.0,97.2908,97.8289,97.2908,97.5898,31541.0
2025-03-28 11:30:00,97.91,97.95,97.84,97.86,5406.0,97.5698,97.6097,97.5001,97.52,5406.0
2025-03-28 11:35:00,97.88,98.22,97.84,98.06,19813.0,97.5399,97.8787,97.5001,97.7193,19813.0
2025-03-28 11:40:00,98.0,98.03,97.85,97.98,20639.0,97.6595,97.6894,97.51,97.6396,20639.0
2025-03-28 11:45:00,97.95,98.01,97.92,98.01,14325.0,97.6097,97.6695,97.5798,97.6695,14325.0
2025-03-28 11:50:00,97.99,98.01,97.81,97.83,14049.0,97.6495,97.6695,97.4702,97.4901,14049.0
2025-03-28 11:55:00,97.83,97.89,97.72,97.76,18647.0,97.4901,97.5499,97.3805,97.4203,18647.0
2025-03-28 12:00:00,97.76,97.83,97.66,97.7,7243.0,97.4203,97.4901,97.3207,97.3605,7243.0
2025-03-28 12:05:00,97.69,97.84,97.68,97.73,18925.0,97.3506,97.5001,97.3406,97.3904,18925.0
2025-03-28 12:10:00,97.76,97.88,97.76,97.83,8089.0,97.4203,97.5399,97.4203,97.4901,8089.0
2025-03-28 12:15:00,97.85,97.9,97.68,97.71,10413.0,97.51,97.5599,97.3406,97.3705,10413.0
2025-03-28 12:20:00,97.73,97.77,97.6,97.61,10295.0,97.3904,97.4303,97.2609,97.2709,10295.0
2025-03-28 12:25:00,97.6,97.67,97.55,97.57,9675.0,97.2609,97.3307,97.2111,97.231,9675.0
2025-03-28 12:30:00,97.58,97.62,97.54,97.56,9694.0,97.241,97.2808,97.2011,97.221,9694.0
2025-03-28 12:35:00,97.52,97.52,97.34,97.37,13131.0,97.1812,97.1812,97.0018,97.0317,13131.0
2025-03-28 12:40:00,97.37,97.42,97.31,97.35,5439.0,97.0317,97.0815,96.9719,97.0118,5439.0
2025-03-28 12:45:00,97.39,97.43,97.34,97.34,4008.0,97.0516,97.0915,97.0018,97.0018,4008.0
2025-03-28 12:50:00,97.34,97.38,97.33,97.34,1935.0,97.0018,97.0417,96.9918,97.0018,1935.0
2025-03-28 12:55:00,97.32,97.32,97.21,97.27,3533.0,96.9819,96.9819,96.8723,96.932,3533.0
2025-03-28 13:00:00,97.27,97.27,97.13,97.14,7401.0,96.932,96.932,96.7925,96.8025,7401.0
2025-03-28 13:05:00,97.14,97.16,97.1,97.12,5041.0,96.8025,96.8224,96.7626,96.7826,5041.0
2025-03-28 13:10:00,97.12,97.12,96.97,96.97,5028.0,96.7826,96.7826,96.6331,96.6331,5028.0
2025-03-28 13:15:00,96.97,97.05,96.92,97.0,15328.0,96.6331,96.7128,96.5833,96.663,15328.0
2025-03-28 13:20:00,97.0,97.14,96.95,97.08,14620.0,96.663,96.8025,96.6132,96.7427,14620.0
2025-03-28 13:25:00,97.08,97.09,96.82,96.84,8349.0,96.7427,96.7527,96.4836,96.5035,8349.0
2025-03-28 13:30:00,96.88,96.99,96.88,96.96,4507.0,96.5434,96.653,96.5434,96.6231,4507.0
2025-03-28 13:35:00,96.91,96.95,96.85,96.87,2804.0,96.5733,96.6132,96.5135,96.5334,2804.0
2025-03-28 13:40:00,96.87,96.88,96.77,96.8,3312.0,96.5334,96.5434,96.4338,96.4637,3312.0
2025-03-28 13:45:00,96.78,97.02,96.77,97.0,5795.0,96.4437,96.6829,96.4338,96.663,5795.0
2025-03-28 13:50:00,97.0,97.07,96.98,97.0,10690.0,96.663,96.7327,96.6431,96.663,10690.0
2025-03-28 13:55:00,97.03,97.16,97.01,97.04,6010.0,96.6929,96.8224,96.6729,96.7028,6010.0
2025-03-28 14:00:00,97.05,97.15,97.0,97.04,21451.0,96.7128,96.8125,96.663,96.7028,21451.0
2025-03-28 14:05:00,97.04,97.26,97.03,97.26,10109.0,96.7028,96.9221,96.6929,96.9221,10109.0
2025-03-28 14:10:00,97.25,97.26,97.12,97.14,21644.0,96.9121,96.9221,96.7826,96.8025,21644.0
2025-03-28 14:15:00,97.17,97.22,97.07,97.11,9661.0,96.8324,96.8822,96.7327,96.7726,9661.0
2025-03-28 14:20:00,97.11,97.11,97.0,97.01,6933.0,96.7726,96.7726,96.663,96.6729,6933.0
2025-03-28 14:25:00,97.02,97.07,96.93,97.07,7199.0,96.6829,96.7327,96.5932,96.7327,7199.0
2025-03-28 14:30:00,97.06,97.09,97.01,97.06,15690.0,96.7228,96.7527,96.6729,96.7228,15690.0
2025-03-28 14:35:00,97.04,97.06,96.94,96.95,7363.0,96.7028,96.7228,96.6032,96.6132,7363.0
2025-03-28 14:40:00,96.95,97.08,96.92,97.0,6630.0,96.6132,96.7427,96.5833,96.663,6630.0
2025-03-28 14:45:00,97.0,97.03,96.99,97.03,7829.0,96.663,96.6929,96.653,96.6929,7829.0
2025-03-28 14:50:00,97.03,97.13,97.01,97.06,6457.0,96.6929,96.7925,96.6729,96.7228,6457.0
2025-03-28 14:55:00,97.08,97.15,97.08,97.12,3969.0,96.7427,96.8125,96.7427,96.7826,3969.0
2025-03-28 15:00:00,97.12,97.2,97.11,97.2,6516.0,96.7826,96.8623,96.7726,96.8623,6516.0
2025-03-28 15:05:00,97.17,97.25,97.04,97.06,7866.0,96.8324,96.9121,96.7028,96.7228,7866.0
2025-03-28 15:10:00,97.07,97.11,97.02,97.07,9802.0,96.7327,96.7726,96.6829,96.7327,9802.0
2025-03-28 15:15:00,97.06,97.07,96.9,96.94,12471.0,96.7228,96.7327,96.5633,96.6032,12471.0
2025-03-28 15:20:00,96.95,96.97,96.78,96.78,10385.0,96.6132,96.6331,96.4437,96.4437,10385.0
2025-03-28 15:25:00,96.78,96.82,96.59,96.81,13052.0,96.4437,96.4836,96.2544,96.4736,13052.0
2025-03-28 15:30:00,96.84,96.88,96.74,96.84,9799.0,96.5035,96.5434,96.4039,96.5035,9799.0
2025-03-28 15:35:00,96.82,96.87,96.79,96.8,11187.0,96.4836,96.5334,96.4537,96.4637,11187.0
2025-03-28 15:40:00,96.78,96.85,96.69,96.82,12819.0,96.4437,96.5135,96.3541,96.4836,12819.0
2025-03-28 15:45:00,96.8,97.01,96.75,97.01,12704.0,96.4637,96.6729,96.4139,96.6729,12704.0
2025-03-28 15:50:00,97.03,97.14,96.75,97.14,40893.0,96.6929,96.8025,96.4139,96.8025,40893.0
2025-03-28 15:55:00,97.1,97.15,96.88,96.88,102839.0,96.7626,96.8125,96.5434,96.5434,102839.0
2025-03-31 09:30:00,96.9,97.16,96.52,96.77,74998.0,96.5633,96.8224,96.1846,96.4338,74998.0
2025-03-31 09:35:00,96.83,97.26,96.73,96.99,29393.0,96.4936,96.9221,96.3939,96.653,29393.0
2025-03-31 09:40:00,96.9,96.93,96.35,96.36,25537.0,96.5633,96.5932,96.0152,96.0252,25537.0
2025-03-31 09:45:00,96.35,96.5,96.25,96.39,13341.0,96.0152,96.1647,95.9156,96.0551,13341.0
2025-03-31 09:50:00,96.39,96.62,96.19,96.35,30098.0,96.0551,96.2843,95.8558,96.0152,30098.0
2025-03-31 09:55:00,96.32,96.68,96.32,96.4,13639.0,95.9853,96.3441,95.9853,96.0651,13639.0
2025-03-31 10:00:00,96.4,96.55,96.24,96.39,17142.0,96.0651,96.2145,95.9056,96.0551,17142.0
2025-03-31 10:05:00,96.39,96.46,96.31,96.35,3269.0,96.0551,96.1249,95.9754,96.0152,3269.0
2025-03-31 10:10:00,96.3,96.3,95.87,95.91,19839.0,95.9654,95.9654,95.5369,95.5768,19839.0
2025-03-31 10:15:00,95.86,96.03,95.86,95.97,21007.0,95.5269,95.6964,95.5269,95.6366,21007.0
2025-03-31 10:20:00,96.01,96.1,95.9,96.08,13669.0,95.6764,95.7661,95.5668,95.7462,13669.0
2025-03-31 10:25:00,96.09,96.43,96.06,96.38,13584.0,95.7561,96.095,95.7262,96.0451,13584.0
2025-03-31 10:30:00,96.31,96.65,96.31,96.65,11298.0,95.9754,96.3142,95.9754,96.3142,11298.0
2025-03-31 10:35:00,96.65,96.85,96.56,96.74,30493.0,96.3142,96.5135,96.2245,96.4039,30493.0
2025-03-31 10:40:00,96.75,96.82,96.7,96.76,38891.0,96.4139,96.4836,96.364,96.4238,38891.0
2025-03-31 10:45:00,96.76,97.07,96.71,97.03,27925.0,96.4238,96.7327,96.374,96.6929,27925.0
2025-03-31 10:50:00,97.04,97.06,96.8,96.84,5773.0,96.7028,96.7228,96.4637,96.5035,5773.0
2025-03-31 10:55:00,96.82,96.86,96.75,96.86,8567.0,96.4836,96.5235,96.4139,96.5235,8567.0
2025-03-31 11:00:00,96.87,97.16,96.84,97.07,58887.0,96.5334,96.8224,96.5035,96.7327,58887.0
2025-03-31 11:05:00,97.08,97.3,97.07,97.21,7661.0,96.7427,96.9619,96.7327,96.8723,7661.0
2025-03-31 11:10:00,97.24,97.39,97.21,97.22,7000.0,96.9021,97.0516,96.8723,96.8822,7000.0
2025-03-31 11:15:00,97.2,97.45,97.16,97.41,65510.0,96.8623,97.1114,96.8224,97.0716,65510.0
2025-03-31 11:20:00,97.4,97.45,97.26,97.4,12721.0,97.0616,97.1114,96.9221,97.0616,12721.0
2025-03-31 11:25:00,97.36,97.39,97.16,97.17,11811.0,97.0217,97.0516,96.8224,96.8324,11811.0
2025-03-31 11:30:00,97.12,97.16,97.0,97.04,9973.0,96.7826,96.8224,96.663,96.7028,9973.0
2025-03-31 11:35:00,97.06,97.11,97.02,97.08,5316.0,96.7228,96.7726,96.6829,96.7427,5316.0
2025-03-31 11:40:00,97.08,97.19,97.07,97.14,3326.0,96.7427,96.8523,96.7327,96.8025,3326.0
2025-03-31 11:45:00,97.14,97.23,97.11,97.15,4419.0,96.8025,96.8922,96.7726,96.8125,4419.0
2025-03-31 11:50:00,97.13,97.13,96.9,96.9,16583.0,96.7925,96.7925,96.5633,96.5633,16583.0
2025-03-31 11:55:00,96.91,96.97,96.83,96.92,8695.0,96.5733,96.6331,96.4936,96.5833,8695.0
2025-03-31 12:00:00,96.89,96.99,96.87,96.91,11145.0,96.5534,96.653,96.5334,96.5733,11145.0
2025-03-31 12:05:00,96.95,96.95,96.85,96.9,8086.0,96.6132,96.6132,96.5135,96.5633,8086.0
2025-03-31 12:10:00,96.87,96.87,96.67,96.7,13507.0,96.5334,96.5334,96.3341,96.364,13507.0
2025-03-31 12:15:00,96.71,96.83,96.68,96.83,6256.0,96.374,96.4936,96.3441,96.4936,6256.0
2025-03-31 12:20:00,96.81,96.85,96.77,96.77,4395.0,96.4736,96.5135,96.4338,96.4338,4395.0
2025-03-31 12:25:00,96.78,97.02,96.77,97.02,7685.0,96.4437,96.6829,96.4338,96.6829,7685.0
2025-03-31 12:30:00,97.04,97.06,96.93,96.97,4397.0,96.7028,96.7228,96.5932,96.6331,4397.0
2025-03-31 12:35:00,96.93,96.96,96.9,96.92,5221.0,96.5932,96.6231,96.5633,96.5833,5221.0
2025-03-31 12:40:00,96.92,97.09,96.9,97.0,8837.0,96.5833,96.7527,96.5633,96.663,8837.0
2025-03-31 12:45:00,97.02,97.05,96.85,96.87,4758.0,96.6829,96.7128,96.5135,96.5334,4758.0
2025-03-31 12:50:00,96.89,96.91,96.78,96.86,6105.0,96.5534,96.5733,96.4437,96.5235,6105.0
2025-03-31 12:55:00,96.84,96.85,96.67,96.75,9307.0,96.5035,96.5135,96.3341,96.4139,9307.0
2025-03-31 13:00:00,96.77,96.93,96.75,96.93,4906.0,96.4338,96.5932,96.4139,96.5932,4906.0
2025-03-31 13:05:00,96.93,97.09,96.92,97.08,4014.0,96.5932,96.7527,96.5833,96.7427,4014.0
2025-03-31 13:10:00,97.1,97.12,96.95,96.99,12691.0,96.7626,96.7826,96.6132,96.653,12691.0
2025-03-31 13:15:00,97.0,97.02,96.69,96.7,6317.0,96.663,96.6829,96.3541,96.364,6317.0
2025-03-31 13:20:00,96.65,96.7,96.57,96.67,6827.0,96.3142,96.364,96.2345,96.3341,6827.0
2025-03-31 13:25:00,96.71,96.75,96.64,96.75,7658.0,96.374,96.4139,96.3042,96.4139,7658.0
2025-03-31 13:30:00,96.77,96.91,96.77,96.89,3767.0,96.4338,96.5733,96.4338,96.5534,3767.0
2025-03-31 13:35:00,96.91,97.12,96.82,97.09,13669.0,96.5733,96.7826,96.4836,96.7527,13669.0
2025-03-31 13:40:00,97.1,97.1,96.89,96.92,20748.0,96.7626,96.7626,96.5534,96.5833,20748.0
2025-03-31 13:45:00,96.92,96.92,96.7,96.78,27954.0,96.5833,96.5833,96.364,96.4437,27954.0
2025-03-31 13:50:00,96.77,96.86,96.66,96.86,9966.0,96.4338,96.5235,96.3242,96.5235,9966.0
2025-03-31 13:55:00,96.86,96.86,96.61,96.61,3248.0,96.5235,96.5235,96.2743,96.2743,3248.0
2025-03-31 14:00:00,96.6,96.87,96.56,96.87,11011.0,96.2644,96.5334,96.2245,96.5334,11011.0
2025-03-31 14:05:00,96.87,97.27,96.85,97.27,8805.0,96.5334,96.932,96.5135,96.932,8805.0
2025-03-31 14:10:00,97.26,97.4,97.22,97.22,8854.0,96.9221,97.0616,96.8822,96.8822,8854.0
2025-03-31 14:15:00,97.19,97.41,97.16,97.41,28167.0,96.8523,97.0716,96.8224,97.0716,28167.0
2025-03-31 14:20:00,97.41,97.43,97.23,97.31,8634.0,97.0716,97.0915,96.8922,96.9719,8634.0
2025-03-31 14:25:00,97.25,97.45,97.24,97.43,12776.0,96.9121,97.1114,96.9021,97.0915,12776.0
2025-03-31 14:30:00,97.44,97.52,97.44,97.49,14476.0,97.1015,97.1812,97.1015,97.1513,14476.0
2025-03-31 14:35:00,97.46,97.59,97.46,97.59,12633.0,97.1214,97.2509,97.1214,97.2509,12633.0
2025-03-31 14:40:00,97.59,97.66,97.52,97.53,8912.0,97.2509,97.3207,97.1812,97.1911,8912.0
2025-03-31 14:45:00,97.53,97.62,97.42,97.62,9145.0,97.1911,97.2808,97.0815,97.2808,9145.0
2025-03-31 14:50:00,97.61,97.75,97.6,97.66,9560.0,97.2709,97.4104,97.2609,97.3207,9560.0
2025-03-31 14:55:00,97.66,97.66,97.49,97.51,6932.0,97.3207,97.3207,97.1513,97.1712,6932.0
2025-03-31 15:00:00,97.55,97.77,97.55,97.77,8713.0,97.2111,97.4303,97.2111,97.4303,8713.0
2025-03-31 15:05:00,97.77,97.85,97.74,97.84,9540.0,97.4303,97.51,97.4004,97.5001,9540.0
2025-03-31 15:10:00,97.83,97.88,97.74,97.81,9317.0,97.4901,97.5399,97.4004,97.4702,9317.0
2025-03-31 15:15:00,97.82,97.89,97.76,97.78,11307.0,97.4801,97.5499,97.4203,97.4403,11307.0
2025-03-31 15:20:00,97.78,97.96,97.78,97.88,14170.0,97.4403,97.6196,97.4403,97.5399,14170.0
2025-03-31 15:25:00,97.86,97.86,97.58,97.58,10586.0,97.52,97.52,97.241,97.241,10586.0
2025-03-31 15:30:00,97.59,97.81,97.54,97.81,10472.0,97.2509,97.4702,97.2011,97.4702,10472.0
2025-03-31 15:35:00,97.79,97.83,97.72,97.77,12491.0,97.4502,97.4901,97.3805,97.4303,12491.0
2025-03-31 15:40:00,97.75,98.12,97.75,97.81,16635.0,97.4104,97.7791,97.4104,97.4702,16635.0
2025-03-31 15:45:00,97.78,97.9,97.7,97.75,12185.0,97.4403,97.5599,97.3605,97.4104,12185.0
2025-03-31 15:50:00,97.81,97.85,97.4,97.62,45426.0,97.4702,97.51,97.0616,97.2808,45426.0
2025-03-31 15:55:00,97.62,97.62,97.26,97.37,177988.0,97.2808,97.2808,96.9221,97.0317,177988.0
2025-04-01 09:30:00,97.36,97.58,96.68,97.58,38266.0,97.0217,97.241,96.3441,97.241,38266.0
2025-04-01 09:35:00,97.48,97.61,96.62,96.65,22380.0,97.1413,97.2709,96.2843,96.3142,22380.0
2025-04-01 09:40:00,96.74,96.76,96.13,96.21,20955.0,96.4039,96.4238,95.796,95.8757,20955.0
2025-04-01 09:45:00,96.34,96.43,96.01,96.33,38502.0,96.0053,96.095,95.6764,95.9953,38502.0
2025-04-01 09:50:00,96.28,96.72,96.25,96.63,46352.0,95.9455,96.384,95.9156,96.2943,46352.0
2025-04-01 09:55:00,96.61,96.73,96.39,96.49,36576.0,96.2743,96.3939,96.0551,96.1548,36576.0
2025-04-01 10:00:00,96.48,97.0,96.47,96.7,26338.0,96.1448,96.663,96.1348,96.364,26338.0
2025-04-01 10:05:00,96.76,96.76,96.35,96.39,16938.0,96.4238,96.4238,96.0152,96.0551,16938.0
2025-04-01 10:10:00,96.39,96.44,96.19,96.23,14597.0,96.0551,96.1049,95.8558,95.8957,14597.0
2025-04-01 10:15:00,96.23,96.36,96.11,96.36,12912.0,95.8957,96.0252,95.7761,96.0252,12912.0
2025-04-01 10:20:00,96.38,96.45,96.26,96.41,8520.0,96.0451,96.1149,95.9256,96.075,8520.0
2025-04-01 10:25:00,96.4,96.56,96.39,96.41,10409.0,96.0651,96.2245,96.0551,96.075,10409.0
2025-04-01 10:30:00,96.39,96.87,96.39,96.73,8864.0,96.0551,96.5334,96.0551,96.3939,8864.0
2025-04-01 10:35:00,96.73,97.11,96.7,97.05,9282.0,96.3939,96.7726,96.364,96.7128,9282.0
2025-04-01 10:40:00,97.06,97.58,97.05,97.45,8166.0,96.7228,97.241,96.7128,97.1114,8166.0
2025-04-01 10:45:00,97.44,97.44,97.27,97.33,5082.0,97.1015,97.1015,96.932,96.9918,5082.0
2025-04-01 10:50:00,97.37,97.69,97.34,97.69,7626.0,97.0317,97.3506,97.0018,97.3506,7626.0
2025-04-01 10:55:00,97.76,97.83,97.75,97.82,4332.0,97.4203,97.4901,97.4104,97.4801,4332.0
2025-04-01 11:00:00,97.75,98.08,97.75,97.93,6857.0,97.4104,97.7392,97.4104,97.5898,6857.0
2025-04-01 11:05:00,98.0,98.2,98.0,98.17,6688.0,97.6595,97.8588,97.6595,97.8289,6688.0
2025-04-01 11:10:00,98.18,98.26,98.09,98.26,3858.0,97.8389,97.9186,97.7492,97.9186,3858.0
2025-04-01 11:15:00,98.28,98.41,98.23,98.41,17661.0,97.9385,98.0681,97.8887,98.0681,17661.0
2025-04-01 11:20:00,98.33,98.58,98.29,98.49,5597.0,97.9884,98.2375,97.9485,98.1478,5597.0
2025-04-01 11:25:00,98.53,98.54,98.33,98.34,21948.0,98.1877,98.1976,97.9884,97.9983,21948.0
2025-04-01 11:30:00,98.37,98.41,98.19,98.19,7411.0,98.0282,98.0681,97.8488,97.8488,7411.0
2025-04-01 11:35:00,98.23,98.39,98.19,98.39,6735.0,97.8887,98.0482,97.8488,98.0482,6735.0
2025-04-01 11:40:00,98.37,98.47,98.27,98.47,3633.0,98.0282,98.1279,97.9286,98.1279,3633.0
2025-04-01 11:45:00,98.44,98.48,98.34,98.38,5181.0,98.098,98.1378,97.9983,98.0382,5181.0
2025-04-01 11:50:00,98.38,98.44,98.24,98.25,23745.0,98.0382,98.098,97.8987,97.9086,23745.0
2025-04-01 11:55:00,98.2,98.32,98.2,98.31,5984.0,97.8588,97.9784,97.8588,97.9684,5984.0
2025-04-01 12:00:00,98.28,98.49,98.25,98.4,9136.0,97.9385,98.1478,97.9086,98.0581,9136.0
2025-04-01 12:05:00,98.37,98.38,98.18,98.19,7453.0,98.0282,98.0382,97.8389,97.8488,7453.0
2025-04-01 12:10:00,98.19,98.21,98.12,98.14,4286.0,97.8488,97.8688,97.7791,97.799,4286.0
2025-04-01 12:15:00,98.09,98.32,98.05,98.27,11777.0,97.7492,97.9784,97.7093,97.9286,11777.0
2025-04-01 12:20:00,98.27,98.35,98.24,98.28,9769.0,97.9286,98.0083,97.8987,97.9385,9769.0
2025-04-01 12:25:00,98.28,98.29,98.03,98.06,4517.0,97.9385,97.9485,97.6894,97.7193,4517.0
2025-04-01 12:30:00,98.02,98.14,97.95,97.97,7431.0,97.6794,97.799,97.6097,97.6296,7431.0
2025-04-01 12:35:00,97.98,98.02,97.86,97.89,7615.0,97.6396,97.6794,97.52,97.5499,7615.0
2025-04-01 12:40:00,97.89,97.96,97.84,97.88,7345.0,97.5499,97.6196,97.5001,97.5399,7345.0
2025-04-01 12:45:00,97.87,97.87,97.75,97.84,7056.0,97.53,97.53,97.4104,97.5001,7056.0
2025-04-01 12:50:00,97.85,98.12,97.85,98.08,2008.0,97.51,97.7791,97.51,97.7392,2008.0
2025-04-01 12:55:00,98.06,98.13,98.06,98.12,3233.0,97.7193,97.7891,97.7193,97.7791,3233.0
2025-04-01 13:00:00,98.08,98.14,98.01,98.01,5826.0,97.7392,97.799,97.6695,97.6695,5826.0
2025-04-01 13:05:00,98.04,98.12,97.99,98.11,5012.0,97.6994,97.7791,97.6495,97.7691,5012.0
2025-04-01 13:10:00,98.07,98.25,98.06,98.24,5786.0,97.7293,97.9086,97.7193,97.8987,5786.0
2025-04-01 13:15:00,98.22,98.23,98.0,98.02,5177.0,97.8787,97.8887,97.6595,97.6794,5177.0
2025-04-01 13:20:00,98.02,98.13,98.01,98.09,4043.0,97.6794,97.7891,97.6695,97.7492,4043.0
2025-04-01 13:25:00,98.12,98.13,98.03,98.11,3781.0,97.7791,97.7891,97.6894,97.7691,3781.0
2025-04-01 13:30:00,98.08,98.11,97.93,97.98,5688.0,97.7392,97.7691,97.5898,97.6396,5688.0
2025-04-01 13:35:00,97.96,97.98,97.91,97.97,2300.0,97.6196,97.6396,97.5698,97.6296,2300.0
2025-04-01 13:40:00,97.95,98.07,97.95,97.97,7797.0,97.6097,97.7293,97.6097,97.6296,7797.0
2025-04-01 13:45:00,97.95,98.06,97.93,98.06,5864.0,97.6097,97.7193,97.5898,97.7193,5864.0
2025-04-01 13:50:00,98.09,98.12,97.96,97.97,4569.0,97.7492,97.7791,97.6196,97.6296,4569.0
2025-04-01 13:55:00,97.94,97.98,97.91,97.91,4406.0,97.5997,97.6396,97.5698,97.5698,4406.0
2025-04-01 14:00:00,97.94,97.95,97.59,97.64,9945.0,97.5997,97.6097,97.2509,97.3008,9945.0
2025-04-01 14:05:00,97.66,97.75,97.64,97.64,5934.0,97.3207,97.4104,97.3008,97.3008,5934.0
2025-04-01 14:10:00,97.66,97.69,97.57,97.69,4765.0,97.3207,97.3506,97.231,97.3506,4765.0
2025-04-01 14:15:00,97.69,97.69,97.58,97.61,4041.0,97.3506,97.3506,97.241,97.2709,4041.0
2025-04-01 14:20:00,97.58,97.59,97.45,97.45,10229.0,97.241,97.2509,97.1114,97.1114,10229.0
2025-04-01 14:25:00,97.47,97.53,97.4,97.46,18106.0,97.1313,97.1911,97.0616,97.1214,18106.0
2025-04-01 14:30:00,97.46,97.63,97.42,97.49,14099.0,97.1214,97.2908,97.0815,97.1513,14099.0
2025-04-01 14:35:00,97.49,97.57,97.39,97.4,7671.0,97.1513,97.231,97.0516,97.0616,7671.0
2025-04-01 14:40:00,97.41,97.53,97.34,97.53,11646.0,97.0716,97.1911,97.0018,97.1911,11646.0
2025-04-01 14:45:00,97.51,97.51,97.36,97.39,4049.0,97.1712,97.1712,97.0217,97.0516,4049.0
2025-04-01 14:50:00,97.38,97.38,97.19,97.31,5342.0,97.0417,97.0417,96.8523,96.9719,5342.0
2025-04-01 14:55:00,97.33,97.5,97.33,97.44,9524.0,96.9918,97.1612,96.9918,97.1015,9524.0
2025-04-01 15:00:00,97.42,97.56,97.39,97.53,6010.0,97.0815,97.221,97.0516,97.1911,6010.0
2025-04-01 15:05:00,97.54,97.65,97.5,97.51,8435.0,97.2011,97.3107,97.1612,97.1712,8435.0
2025-04-01 15:10:00,97.48,97.59,97.46,97.59,9930.0,97.1413,97.2509,97.1214,97.2509,9930.0
2025-04-01 15:15:00,97.61,97.72,97.58,97.61,10039.0,97.2709,97.3805,97.241,97.2709,10039.0
2025-04-01 15:20:00,97.62,97.94,97.58,97.94,9444.0,97.2808,97.5997,97.241,97.5997,9444.0
2025-04-01 15:25:00,97.92,98.1,97.92,98.06,6627.0,97.5798,97.7592,97.5798,97.7193,6627.0
2025-04-01 15:30:00,98.05,98.17,97.98,98.07,13379.0,97.7093,97.8289,97.6396,97.7293,13379.0
2025-04-01 15:35:00,98.07,98.26,98.04,98.21,7811.0,97.7293,97.9186,97.6994,97.8688,7811.0
2025-04-01 15:40:00,98.21,98.24,98.16,98.21,8191.0,97.8688,97.8987,97.819,97.8688,8191.0
2025-04-01 15:45:00,98.21,98.27,98.11,98.25,13906.0,97.8688,97.9286,97.7691,97.9086,13906.0
2025-04-01 15:50:00,98.28,98.46,98.05,98.33,41916.0,97.9385,98.1179,97.7093,97.9884,41916.0
2025-04-01 15:55:00,98.3,98.41,98.18,98.29,95858.0,97.9585,98.0681,97.8389,97.9485,95858.0
2025-04-02 09:30:00,97.6,97.6,96.81,97.15,36639.0,97.2609,97.2609,96.4736,96.8125,36639.0
2025-04-02 09:35:00,97.11,97.45,96.82,97.45,11682.0,96.7726,97.1114,96.4836,97.1114,11682.0
2025-04-02 09:40:00,97.53,97.58,97.08,97.28,10573.0,97.1911,97.241,96.7427,96.942,10573.0
2025-04-02 09:45:00,97.29,97.29,96.98,97.19,14529.0,96.952,96.952,96.6431,96.8523,14529.0
2025-04-02 09:50:00,97.21,97.28,96.89,97.16,18299.0,96.8723,96.942,96.5534,96.8224,18299.0
2025-04-02 09:55:00,97.14,97.24,97.02,97.05,9405.0,96.8025,96.9021,96.6829,96.7128,9405.0
2025-04-02 10:00:00,97.1,97.53,97.01,97.49,7925.0,96.7626,97.1911,96.6729,97.1513,7925.0
2025-04-02 10:05:00,97.42,97.7,97.35,97.64,9042.0,97.0815,97.3605,97.0118,97.3008,9042.0
2025-04-02 10:10:00,97.62,97.76,97.57,97.59,10365.0,97.2808,97.4203,97.231,97.2509,10365.0
2025-04-02 10:15:00,97.6,97.76,97.58,97.76,5139.0,97.2609,97.4203,97.241,97.4203,5139.0
2025-04-02 10:20:00,97.76,97.85,97.55,97.58,9535.0,97.4203,97.51,97.2111,97.241,9535.0
2025-04-02 10:25:00,97.64,97.86,97.64,97.86,8474.0,97.3008,97.52,97.3008,97.52,8474.0
2025-04-02 10:30:00,97.86,98.05,97.82,97.92,8030.0,97.52,97.7093,97.4801,97.5798,8030.0
2025-04-02 10:35:00,97.88,97.95,97.78,97.94,23576.0,97.5399,97.6097,97.4403,97.5997,23576.0
2025-04-02 10:40:00,97.98,98.02,97.75,97.79,6315.0,97.6396,97.6794,97.4104,97.4502,6315.0
2025-04-02 10:45:00,97.76,97.86,97.7,97.81,11355.0,97.4203,97.52,97.3605,97.4702,11355.0
2025-04-02 10:50:00,97.8,97.93,97.78,97.9,10716.0,97.4602,97.5898,97.4403,97.5599,10716.0
2025-04-02 10:55:00,97.94,98.08,97.94,98.0,2604.0,97.5997,97.7392,97.5997,97.6595,2604.0
2025-04-02 11:00:00,98.0,98.01,97.84,97.92,7494.0,97.6595,97.6695,97.5001,97.5798,7494.0
2025-04-02 11:05:00,97.92,98.0,97.86,97.99,2932.0,97.5798,97.6595,97.52,97.6495,2932.0
2025-04-02 11:10:00,97.98,98.07,97.93,97.93,5568.0,97.6396,97.7293,97.5898,97.5898,5568.0
2025-04-02 11:15:00,97.95,97.98,97.87,97.95,6836.0,97.6097,97.6396,97.53,97.6097,6836.0
2025-04-02 11:20:00,97.95,98.1,97.94,98.08,5089.0,97.6097,97.7592,97.5997,97.7392,5089.0
2025-04-02 11:25:00,98.13,98.4,98.13,98.3,5298.0,97.7891,98.0581,97.7891,97.9585,5298.0
2025-04-02 11:30:00,98.35,98.44,98.34,98.41,4101.0,98.0083,98.098,97.9983,98.0681,4101.0
2025-04-02 11:35:00,98.4,98.4,98.31,98.33,8223.0,98.0581,98.0581,97.9684,97.9884,8223.0
2025-04-02 11:40:00,98.38,98.38,98.14,98.14,6316.0,98.0382,98.0382,97.799,97.799,6316.0
2025-04-02 11:45:00,98.16,98.16,98.05,98.05,3696.0,97.819,97.819,97.7093,97.7093,3696.0
2025-04-02 11:50:00,98.05,98.09,97.98,98.08,2800.0,97.7093,97.7492,97.6396,97.7392,2800.0
2025-04-02 11:55:00,98.07,98.15,98.02,98.04,6865.0,97.7293,97.809,97.6794,97.6994,6865.0
2025-04-02 12:00:00,98.03,98.15,98.03,98.06,6925.0,97.6894,97.809,97.6894,97.7193,6925.0
2025-04-02 12:05:00,98.06,98.21,98.06,98.2,2000.0,97.7193,97.8688,97.7193,97.8588,2000.0
2025-04-02 12:10:00,98.22,98.31,98.18,98.31,5001.0,97.8787,97.9684,97.8389,97.9684,5001.0
2025-04-02 12:15:00,98.33,98.53,98.33,98.49,5811.0,97.9884,98.1877,97.9884,98.1478,5811.0
2025-04-02 12:20:00,98.55,98.55,98.52,98.54,500.0,98.2076,98.2076,98.1777,98.1976,500.0
2025-04-02 12:25:00,98.48,98.57,98.41,98.55,2914.0,98.1378,98.2275,98.0681,98.2076,2914.0
2025-04-02 12:30:00,98.52,98.55,98.49,98.52,2246.0,98.1777,98.2076,98.1478,98.1777,2246.0
2025-04-02 12:35:00,98.52,98.6,98.39,98.57,10507.0,98.1777,98.2574,98.0482,98.2275,10507.0
2025-04-02 12:40:00,98.6,98.6,98.51,98.59,4039.0,98.2574,98.2574,98.1677,98.2475,4039.0
2025-04-02 12:45:00,98.56,98.79,98.52,98.72,5619.0,98.2176,98.4468,98.1777,98.377,5619.0
2025-04-02 12:50:00,98.8,98.91,98.7,98.81,6683.0,98.4567,98.5663,98.3571,98.4667,6683.0
2025-04-02 12:55:00,98.77,98.84,98.7,98.8,5066.0,98.4268,98.4966,98.3571,98.4567,5066.0
2025-04-02 13:00:00,98.83,98.86,98.76,98.79,2676.0,98.4866,98.5165,98.4169,98.4468,2676.0
2025-04-02 13:05:00,98.8,99.04,98.79,98.96,12297.0,98.4567,98.6959,98.4468,98.6162,12297.0
2025-04-02 13:10:00,98.98,99.16,98.93,99.14,4643.0,98.6361,98.8155,98.5863,98.7955,4643.0
2025-04-02 13:15:00,99.12,99.12,99.01,99.12,5735.0,98.7756,98.7756,98.666,98.7756,5735.0
2025-04-02 13:20:00,99.14,99.14,99.01,99.11,5402.0,98.7955,98.7955,98.666,98.7657,5402.0
2025-04-02 13:25:00,99.11,99.15,99.07,99.08,3936.0,98.7657,98.8055,98.7258,98.7358,3936.0
2025-04-02 13:30:00,99.05,99.05,98.98,99.0,3169.0,98.7059,98.7059,98.6361,98.656,3169.0
2025-04-02 13:35:00,98.98,98.98,98.85,98.88,8549.0,98.6361,98.6361,98.5066,98.5364,8549.0
2025-04-02 13:40:00,98.91,98.92,98.69,98.69,6027.0,98.5663,98.5763,98.3471,98.3471,6027.0
2025-04-02 13:45:00,98.74,98.75,98.63,98.65,6320.0,98.3969,98.4069,98.2873,98.3072,6320.0
2025-04-02 13:50:00,98.67,98.75,98.62,98.73,12823.0,98.3272,98.4069,98.2774,98.387,12823.0
2025-04-02 13:55:00,98.75,98.77,98.67,98.77,5638.0,98.4069,98.4268,98.3272,98.4268,5638.0
2025-04-02 14:00:00,98.75,98.81,98.66,98.66,11098.0,98.4069,98.4667,98.3172,98.3172,11098.0
2025-04-02 14:05:00,98.7,98.7,98.52,98.55,11360.0,98.3571,98.3571,98.1777,98.2076,11360.0
2025-04-02 14:10:00,98.51,98.57,98.41,98.51,18913.0,98.1677,98.2275,98.0681,98.1677,18913.0
2025-04-02 14:15:00,98.51,98.51,98.38,98.42,9213.0,98.1677,98.1677,98.0382,98.078,9213.0
2025-04-02 14:20:00,98.42,98.47,98.3,98.34,9077.0,98.078,98.1279,97.9585,97.9983,9077.0
2025-04-02 14:25:00,98.38,98.4,98.16,98.16,6175.0,98.0382,98.0581,97.819,97.819,6175.0
2025-04-02 14:30:00,98.17,98.41,98.13,98.36,8627.0,97.8289,98.0681,97.7891,98.0183,8627.0
2025-04-02 14:35:00,98.41,98.71,98.41,98.71,3086.0,98.0681,98.367,98.0681,98.367,3086.0
2025-04-02 14:40:00,98.72,98.81,98.71,98.75,2729.0,98.377,98.4667,98.367,98.4069,2729.0
2025-04-02 14:45:00,98.74,98.77,98.66,98.7,5062.0,98.3969,98.4268,98.3172,98.3571,5062.0
2025-04-02 14:50:00,98.66,98.67,98.52,98.65,2997.0,98.3172,98.3272,98.1777,98.3072,2997.0
2025-04-02 14:55:00,98.62,98.64,98.36,98.37,4564.0,98.2774,98.2973,98.0183,98.0282,4564.0
2025-04-02 15:00:00,98.39,98.69,98.39,98.69,3798.0,98.0482,98.3471,98.0482,98.3471,3798.0
2025-04-02 15:05:00,98.71,98.78,98.65,98.73,12033.0,98.367,98.4368,98.3072,98.387,12033.0
2025-04-02 15:10:00,98.69,98.72,98.61,98.65,4623.0,98.3471,98.377,98.2674,98.3072,4623.0
2025-04-02 15:15:00,98.59,98.67,98.56,98.65,6320.0,98.2475,98.3272,98.2176,98.3072,6320.0
2025-04-02 15:20:00,98.67,98.77,98.65,98.73,6905.0,98.3272,98.4268,98.3072,98.387,6905.0
2025-04-02 15:25:00,98.74,98.92,98.68,98.86,6144.0,98.3969,98.5763,98.3371,98.5165,6144.0
2025-04-02 15:30:00,98.82,99.19,98.8,99.08,26740.0,98.4767,98.8454,98.4567,98.7358,26740.0
2025-04-02 15:35:00,99.06,99.09,98.98,99.0,7400.0,98.7158,98.7457,98.6361,98.656,7400.0
2025-04-02 15:40:00,98.98,99.18,98.97,99.12,11999.0,98.6361,98.8354,98.6261,98.7756,11999.0
2025-04-02 15:45:00,99.11,99.22,99.0,99.02,23250.0,98.7657,98.8753,98.656,98.676,23250.0
2025-04-02 15:50:00,99.0,99.16,98.92,99.11,47131.0,98.656,98.8155,98.5763,98.7657,47131.0
2025-04-02 15:55:00,99.11,99.25,99.06,99.08,133290.0,98.7657,98.9052,98.7158,98.7358,133290.0
2025-04-03 09:30:00,95.72,96.38,94.67,96.05,105771.0,95.3874,96.0451,94.3411,95.7163,105771.0
2025-04-03 09:35:00,96.07,96.13,94.77,95.75,34353.0,95.7362,95.796,94.4407,95.4173,34353.0
2025-04-03 09:40:00,95.71,96.09,95.67,95.91,35488.0,95.3775,95.7561,95.3376,95.5768,35488.0
2025-04-03 09:45:00,95.91,96.11,95.5,95.67,27826.0,95.5768,95.7761,95.1682,95.3376,27826.0
2025-04-03 09:50:00,95.62,95.81,95.27,95.36,84001.0,95.2878,95.4771,94.939,95.0287,84001.0
2025-04-03 09:55:00,95.34,95.42,95.13,95.31,76664.0,95.0087,95.0885,94.7995,94.9789,76664.0
2025-04-03 10:00:00,95.15,95.42,94.76,94.77,66407.0,94.8194,95.0885,94.4308,94.4407,66407.0
2025-04-03 10:05:00,94.78,95.07,94.67,94.93,61991.0,94.4507,94.7397,94.3411,94.6002,61991.0
2025-04-03 10:10:00,94.94,95.05,94.73,94.75,53441.0,94.6101,94.7198,94.4009,94.4208,53441.0
2025-04-03 10:15:00,94.74,94.82,94.44,94.44,23058.0,94.4108,94.4906,94.1119,94.1119,23058.0
2025-04-03 10:20:00,94.44,94.44,94.15,94.3,23058.0,94.1119,94.1119,93.8229,93.9724,23058.0
2025-04-03 10:25:00,94.31,94.59,94.3,94.44,13833.0,93.9823,94.2614,93.9724,94.1119,13833.0
2025-04-03 10:30:00,94.37,94.57,94.27,94.33,13245.0,94.0421,94.2414,93.9425,94.0023,13245.0
2025-04-03 10:35:00,94.29,94.42,94.14,94.2,21537.0,93.9624,94.0919,93.8129,93.8727,21537.0
2025-04-03 10:40:00,94.13,94.14,93.88,93.95,25816.0,93.803,93.8129,93.5538,93.6236,25816.0
2025-04-03 10:45:00,93.95,93.96,93.66,93.94,26638.0,93.6236,93.6335,93.3346,93.6136,26638.0
2025-04-03 10:50:00,93.9,93.95,93.55,93.61,9579.0,93.5738,93.6236,93.225,93.2848,9579.0
2025-04-03 10:55:00,93.63,93.75,93.5,93.56,16161.0,93.3047,93.4243,93.1751,93.2349,16161.0
2025-04-03 11:00:00,93.52,93.61,93.4,93.6,20383.0,93.1951,93.2848,93.0755,93.2748,20383.0
2025-04-03 11:05:00,93.6,93.75,93.42,93.75,74232.0,93.2748,93.4243,93.0954,93.4243,74232.0
2025-04-03 11:10:00,93.72,93.97,93.55,93.8,62818.0,93.3944,93.6435,93.225,93.4741,62818.0
2025-04-03 11:15:00,93.8,94.04,93.78,93.8,21399.0,93.4741,93.7133,93.4542,93.4741,21399.0
2025-04-03 11:20:00,93.8,93.93,93.66,93.89,24467.0,93.4741,93.6036,93.3346,93.5638,24467.0
2025-04-03 11:25:00,93.88,94.12,93.82,93.84,20857.0,93.5538,93.793,93.494,93.514,20857.0
2025-04-03 11:30:00,93.85,93.91,93.73,93.87,19208.0,93.5239,93.5837,93.4043,93.5439,19208.0
2025-04-03 11:35:00,93.82,93.91,93.55,93.91,16135.0,93.494,93.5837,93.225,93.5837,16135.0
2025-04-03 11:40:00,93.93,94.17,93.92,94.17,27398.0,93.6036,93.8428,93.5937,93.8428,27398.0
2025-04-03 11:45:00,94.2,94.25,93.83,93.92,18950.0,93.8727,93.9225,93.504,93.5937,18950.0
2025-04-03 11:50:00,93.94,93.99,93.77,93.97,15968.0,93.6136,93.6634,93.4442,93.6435,15968.0
2025-04-03 11:55:00,94.02,94.22,93.96,94.08,14740.0,93.6933,93.8926,93.6335,93.7531,14740.0
2025-04-03 12:00:00,94.08,94.26,93.98,94.02,11629.0,93.7531,93.9325,93.6535,93.6933,11629.0
2025-04-03 12:05:00,94.08,94.13,93.88,93.92,12285.0,93.7531,93.803,93.5538,93.5937,12285.0
2025-04-03 12:10:00,93.93,94.33,93.87,94.27,16817.0,93.6036,94.0023,93.5439,93.9425,16817.0
2025-04-03 12:15:00,94.35,94.45,94.28,94.45,14074.0,94.0222,94.1218,93.9524,94.1218,14074.0
2025-04-03 12:20:00,94.4,94.61,94.37,94.43,15263.0,94.072,94.2813,94.0421,94.1019,15263.0
2025-04-03 12:25:00,94.38,94.45,94.2,94.41,12144.0,94.0521,94.1218,93.8727,94.082,12144.0
2025-04-03 12:30:00,94.45,94.45,94.15,94.23,16872.0,94.1218,94.1218,93.8229,93.9026,16872.0
2025-04-03 12:35:00,94.23,94.24,94.09,94.24,8206.0,93.9026,93.9126,93.7631,93.9126,8206.0
2025-04-03 12:40:00,94.24,94.4,94.18,94.19,24917.0,93.9126,94.072,93.8528,93.8627,24917.0
2025-04-03 12:45:00,94.22,94.35,94.12,94.33,11644.0,93.8926,94.0222,93.793,94.0023,11644.0
2025-04-03 12:50:00,94.28,94.28,93.89,93.93,8914.0,93.9524,93.9524,93.5638,93.6036,8914.0
2025-04-03 12:55:00,93.88,94.12,93.85,94.09,9055.0,93.5538,93.793,93.5239,93.7631,9055.0
2025-04-03 13:00:00,94.11,94.22,93.99,93.99,6499.0,93.783,93.8926,93.6634,93.6634,6499.0
2025-04-03 13:05:00,94.02,94.1,93.93,93.95,12556.0,93.6933,93.7731,93.6036,93.6236,12556.0
2025-04-03 13:10:00,93.92,93.99,93.79,93.95,10466.0,93.5937,93.6634,93.4641,93.6236,10466.0
2025-04-03 13:15:00,93.95,93.95,93.85,93.85,7101.0,93.6236,93.6236,93.5239,93.5239,7101.0
2025-04-03 13:20:00,93.93,93.93,93.61,93.73,8445.0,93.6036,93.6036,93.2848,93.4043,8445.0
2025-04-03 13:25:00,93.74,93.75,93.54,93.55,6049.0,93.4143,93.4243,93.215,93.225,6049.0
2025-04-03 13:30:00,93.59,93.67,93.51,93.64,11416.0,93.2648,93.3446,93.1851,93.3147,11416.0
2025-04-03 13:35:00,93.71,93.82,93.66,93.73,10741.0,93.3844,93.494,93.3346,93.4043,10741.0
2025-04-03 13:40:00,93.73,93.78,93.62,93.75,11156.0,93.4043,93.4542,93.2947,93.4243,11156.0
2025-04-03 13:45:00,93.74,93.98,93.62,93.63,17576.0,93.4143,93.6535,93.2947,93.3047,17576.0
2025-04-03 13:50:00,93.63,93.67,93.46,93.52,7556.0,93.3047,93.3446,93.1353,93.1951,7556.0
2025-04-03 13:55:00,93.45,93.48,93.32,93.32,8081.0,93.1253,93.1552,92.9958,92.9958,8081.0
2025-04-03 14:00:00,93.34,93.46,93.33,93.36,10183.0,93.0157,93.1353,93.0057,93.0356,10183.0
2025-04-03 14:05:00,93.37,93.38,93.28,93.3,13253.0,93.0456,93.0556,92.9559,92.9758,13253.0
2025-04-03 14:10:00,93.3,93.42,93.29,93.31,12180.0,92.9758,93.0954,92.9659,92.9858,12180.0
2025-04-03 14:15:00,93.34,93.45,93.32,93.45,8049.0,93.0157,93.1253,92.9958,93.1253,8049.0
2025-04-03 14:20:00,93.42,93.56,93.36,93.43,14464.0,93.0954,93.2349,93.0356,93.1054,14464.0
2025-04-03 14:25:00,93.46,93.62,93.45,93.55,8648.0,93.1353,93.2947,93.1253,93.225,8648.0
2025-04-03 14:30:00,93.55,93.6,93.3,93.4,16501.0,93.225,93.2748,92.9758,93.0755,16501.0
2025-04-03 14:35:00,93.4,93.61,93.4,93.56,11673.0,93.0755,93.2848,93.0755,93.2349,11673.0
2025-04-03 14:40:00,93.53,93.69,93.53,93.69,19020.0,93.205,93.3645,93.205,93.3645,19020.0
2025-04-03 14:45:00,93.65,93.7,93.55,93.68,19589.0,93.3246,93.3744,93.225,93.3545,19589.0
2025-04-03 14:50:00,93.67,93.7,93.3,93.31,9226.0,93.3446,93.3744,92.9758,92.9858,9226.0
2025-04-03 14:55:00,93.31,93.43,93.27,93.41,13681.0,92.9858,93.1054,92.9459,93.0855,13681.0
2025-04-03 15:00:00,93.35,93.38,93.18,93.24,10599.0,93.0257,93.0556,92.8563,92.916,10599.0
2025-04-03 15:05:00,93.27,93.38,93.25,93.32,15897.0,92.9459,93.0556,92.926,92.9958,15897.0
2025-04-03 15:10:00,93.35,93.38,93.17,93.17,16550.0,93.0257,93.0556,92.8463,92.8463,16550.0
2025-04-03 15:15:00,93.14,93.14,92.79,92.94,15919.0,92.8164,92.8164,92.4676,92.6171,15919.0
2025-04-03 15:20:00,92.97,93.02,92.7,92.88,33667.0,92.647,92.6968,92.3779,92.5573,33667.0
2025-04-03 15:25:00,92.86,92.89,92.67,92.77,27858.0,92.5374,92.5673,92.348,92.4477,27858.0
2025-04-03 15:30:00,92.77,92.79,92.5,92.51,21603.0,92.4477,92.4676,92.1786,92.1886,21603.0
2025-04-03 15:35:00,92.52,92.64,92.45,92.54,42469.0,92.1985,92.3181,92.1288,92.2185,42469.0
2025-04-03 15:40:00,92.53,92.79,92.49,92.72,66672.0,92.2085,92.4676,92.1687,92.3979,66672.0
2025-04-03 15:45:00,92.71,92.72,92.46,92.55,45149.0,92.3879,92.3979,92.1388,92.2284,45149.0
2025-04-03 15:50:00,92.58,92.64,92.35,92.37,119713.0,92.2583,92.3181,92.0291,92.0491,119713.0
2025-04-03 15:55:00,92.41,92.41,92.21,92.37,309682.0,92.0889,92.0889,91.8896,92.0491,309682.0
2025-04-04 09:30:00,90.81,92.3,90.21,90.71,59193.0,90.4945,91.9793,89.8966,90.3948,59193.0
2025-04-04 09:35:00,90.7,90.7,89.82,90.38,38179.0,90.3849,90.3849,89.5079,90.066,38179.0
2025-04-04 09:40:00,90.31,90.54,89.67,89.9,36134.0,89.9962,90.2254,89.3584,89.5877,36134.0
2025-04-04 09:45:00,89.9,90.56,89.89,90.01,29546.0,89.5877,90.2454,89.5777,89.6973,29546.0
2025-04-04 09:50:00,90.0,90.3,89.84,90.0,16335.0,89.6873,89.9863,89.5279,89.6873,16335.0
2025-04-04 09:55:00,89.96,90.53,89.77,90.2,26198.0,89.6474,90.2155,89.4581,89.8866,26198.0
2025-04-04 10:00:00,90.22,90.69,90.01,90.43,112844.0,89.9065,90.3749,89.6973,90.1158,112844.0
2025-04-04 10:05:00,90.45,90.54,90.04,90.23,89227.0,90.1357,90.2254,89.7272,89.9165,89227.0
2025-04-04 10:10:00,90.22,90.22,89.69,90.22,35433.0,89.9065,89.9065,89.3784,89.9065,35433.0
2025-04-04 10:15:00,90.21,90.93,90.08,90.8,116677.0,89.8966,90.6141,89.767,90.4845,116677.0
2025-04-04 10:20:00,90.89,90.93,90.7,90.85,55375.0,90.5742,90.6141,90.3849,90.5343,55375.0
2025-04-04 10:25:00,90.85,91.25,90.77,91.14,51260.0,90.5343,90.933,90.4546,90.8233,51260.0
2025-04-04 10:30:00,91.09,91.36,90.8,90.93,35059.0,90.7735,91.0426,90.4845,90.6141,35059.0
2025-04-04 10:35:00,90.9,91.2,90.77,91.13,40327.0,90.5842,90.8831,90.4546,90.8134,40327.0
2025-04-04 10:40:00,91.1,91.44,90.98,91.22,47558.0,90.7835,91.1223,90.6639,90.9031,47558.0
2025-04-04 10:45:00,91.23,91.24,90.65,90.73,41901.0,90.913,90.923,90.335,90.4148,41901.0
2025-04-04 10:50:00,90.71,91.36,90.39,91.22,39017.0,90.3948,91.0426,90.0759,90.9031,39017.0
2025-04-04 10:55:00,91.2,91.69,91.15,91.59,24051.0,90.8831,91.3714,90.8333,91.2718,24051.0
2025-04-04 11:00:00,91.5,92.23,91.29,92.08,32940.0,91.1821,91.9096,90.9728,91.7601,32940.0
2025-04-04 11:05:00,92.08,92.26,91.82,92.12,72602.0,91.7601,91.9395,91.501,91.7999,72602.0
2025-04-04 11:10:00,92.21,92.84,92.18,92.62,69002.0,91.8896,92.5174,91.8597,92.2982,69002.0
2025-04-04 11:15:00,92.6,93.46,92.6,93.27,38095.0,92.2783,93.1353,92.2783,92.9459,38095.0
2025-04-04 11:20:00,93.28,93.97,93.28,93.87,114522.0,92.9559,93.6435,92.9559,93.5439,114522.0
2025-04-04 11:25:00,93.83,93.83,92.8,92.88,77749.0,93.504,93.504,92.4776,92.5573,77749.0
2025-04-04 11:30:00,92.88,93.19,92.84,92.92,70420.0,92.5573,92.8662,92.5174,92.5972,70420.0
2025-04-04 11:35:00,92.91,92.97,92.38,92.7,55571.0,92.5872,92.647,92.059,92.3779,55571.0
2025-04-04 11:40:00,92.7,92.81,92.47,92.66,59213.0,92.3779,92.4875,92.1487,92.3381,59213.0
2025-04-04 11:45:00,92.65,93.27,92.56,93.23,45336.0,92.3281,92.9459,92.2384,92.9061,45336.0
2025-04-04 11:50:00,93.24,93.39,92.8,92.94,45422.0,92.916,93.0655,92.4776,92.6171,45422.0
2025-04-04 11:55:00,92.94,93.12,92.4,92.45,42475.0,92.6171,92.7965,92.079,92.1288,42475.0
2025-04-04 12:00:00,92.51,92.79,92.46,92.49,51555.0,92.1886,92.4676,92.1388,92.1687,51555.0
2025-04-04 12:05:00,92.48,93.04,92.46,92.82,63476.0,92.1587,92.7167,92.1388,92.4975,63476.0
2025-04-04 12:10:00,92.79,93.32,92.78,93.11,72483.0,92.4676,92.9958,92.4576,92.7865,72483.0
2025-04-04 12:15:00,93.09,93.1,91.97,91.97,24777.0,92.7666,92.7765,91.6505,91.6505,24777.0
2025-04-04 12:20:00,92.06,92.14,91.78,92.0,24265.0,91.7401,91.8199,91.4611,91.6804,24265.0
2025-04-04 12:25:00,92.04,92.08,91.81,91.96,24585.0,91.7202,91.7601,91.491,91.6405,24585.0
2025-04-04 12:30:00,92.02,92.06,91.81,92.01,16375.0,91.7003,91.7401,91.491,91.6903,16375.0
2025-04-04 12:35:00,91.95,92.38,91.85,92.27,19501.0,91.6305,92.059,91.5309,91.9494,19501.0
2025-04-04 12:40:00,92.34,92.46,92.1,92.1,12804.0,92.0192,92.1388,91.78,91.78,12804.0
2025-04-04 12:45:00,92.07,92.1,91.89,92.0,13933.0,91.7501,91.78,91.5707,91.6804,13933.0
2025-04-04 12:50:00,92.02,92.13,91.87,92.09,10279.0,91.7003,91.8099,91.5508,91.77,10279.0
2025-04-04 12:55:00,92.03,92.18,91.89,91.89,10439.0,91.7102,91.8597,91.5707,91.5707,10439.0
2025-04-04 13:00:00,91.89,92.06,91.63,91.76,17465.0,91.5707,91.7401,91.3116,91.4412,17465.0
2025-04-04 13:05:00,91.85,91.85,91.38,91.58,13317.0,91.5309,91.5309,91.0625,91.2618,13317.0
2025-04-04 13:10:00,91.57,91.57,91.03,91.08,15762.0,91.2518,91.2518,90.7137,90.7636,15762.0
2025-04-04 13:15:00,91.06,91.38,91.03,91.38,19191.0,90.7436,91.0625,90.7137,91.0625,19191.0
2025-04-04 13:20:00,91.33,91.67,91.32,91.56,18726.0,91.0127,91.3515,91.0027,91.2419,18726.0
2025-04-04 13:25:00,91.57,91.86,91.57,91.76,18375.0,91.2518,91.5408,91.2518,91.4412,18375.0
2025-04-04 13:30:00,91.69,91.76,91.42,91.69,22150.0,91.3714,91.4412,91.1024,91.3714,22150.0
2025-04-04 13:35:00,91.62,91.92,91.62,91.7,43352.0,91.3017,91.6006,91.3017,91.3814,43352.0
2025-04-04 13:40:00,91.72,91.79,91.49,91.49,27467.0,91.4013,91.4711,91.1721,91.1721,27467.0
2025-04-04 13:45:00,91.54,92.12,91.44,92.12,62311.0,91.222,91.7999,91.1223,91.7999,62311.0
2025-04-04 13:50:00,92.16,92.22,91.48,91.68,14886.0,91.8398,91.8996,91.1622,91.3615,14886.0
2025-04-04 13:55:00,91.57,91.89,91.48,91.87,29592.0,91.2518,91.5707,91.1622,91.5508,29592.0
2025-04-04 14:00:00,91.92,92.2,91.91,91.98,34671.0,91.6006,91.8797,91.5907,91.6604,34671.0
2025-04-04 14:05:00,91.93,91.99,91.62,91.74,13631.0,91.6106,91.6704,91.3017,91.4213,13631.0
2025-04-04 14:10:00,91.74,91.86,91.6,91.79,16409.0,91.4213,91.5408,91.2817,91.4711,16409.0
2025-04-04 14:15:00,91.71,91.71,91.51,91.51,19423.0,91.3914,91.3914,91.1921,91.1921,19423.0
2025-04-04 14:20:00,91.55,91.59,91.29,91.29,13783.0,91.2319,91.2718,90.9728,90.9728,13783.0
2025-04-04 14:25:00,91.3,91.41,91.14,91.39,19080.0,90.9828,91.0924,90.8233,91.0725,19080.0
2025-04-04 14:30:00,91.3,91.46,91.12,91.34,13247.0,90.9828,91.1422,90.8034,91.0226,13247.0
2025-04-04 14:35:00,91.38,91.47,91.08,91.16,14254.0,91.0625,91.1522,90.7636,90.8433,14254.0
2025-04-04 14:40:00,91.14,91.27,90.91,91.09,24065.0,90.8233,90.9529,90.5941,90.7735,24065.0
2025-04-04 14:45:00,91.04,91.38,91.01,91.27,13591.0,90.7237,91.0625,90.6938,90.9529,13591.0
2025-04-04 14:50:00,91.27,91.49,91.14,91.38,14744.0,90.9529,91.1721,90.8233,91.0625,14744.0
2025-04-04 14:55:00,91.37,91.54,91.07,91.17,18228.0,91.0525,91.222,90.7536,90.8532,18228.0
2025-04-04 15:00:00,91.25,91.31,90.78,91.07,22481.0,90.933,90.9928,90.4646,90.7536,22481.0
2025-04-04 15:05:00,91.09,91.26,90.91,91.22,57853.0,90.7735,90.9429,90.5941,90.9031,57853.0
2025-04-04 15:10:00,91.25,91.75,91.15,91.69,14601.0,90.933,91.4312,90.8333,91.3714,14601.0
2025-04-04 15:15:00,91.67,91.76,91.24,91.33,20007.0,91.3515,91.4412,90.923,91.0127,20007.0
2025-04-04 15:20:00,91.37,91.89,91.37,91.83,21003.0,91.0525,91.5707,91.0525,91.5109,21003.0
2025-04-04 15:25:00,91.84,92.07,91.7,91.82,18156.0,91.5209,91.7501,91.3814,91.501,18156.0
2025-04-04 15:30:00,91.73,92.17,91.69,92.06,28083.0,91.4113,91.8498,91.3714,91.7401,28083.0
2025-04-04 15:35:00,92.12,92.29,91.71,91.87,21741.0,91.7999,91.9693,91.3914,91.5508,21741.0
2025-04-04 15:40:00,91.85,92.03,91.74,91.94,34172.0,91.5309,91.7102,91.4213,91.6206,34172.0
2025-04-04 15:45:00,91.94,92.22,91.54,91.75,35539.0,91.6206,91.8996,91.222,91.4312,35539.0
2025-04-04 15:50:00,91.7,91.74,91.1,91.21,88665.0,91.3814,91.4213,90.7835,90.8931,88665.0
2025-04-04 15:55:00,91.17,91.19,90.82,90.89,359754.0,90.8532,90.8732,90.5045,90.5742,359754.0
2025-04-07 09:30:00,88.66,88.87,87.32,87.98,143915.0,88.352,88.5612,87.0166,87.6743,143915.0
2025-04-07 09:35:00,87.98,88.19,87.34,87.37,44508.0,87.6743,87.8836,87.0365,87.0664,44508.0
2025-04-07 09:40:00,87.36,87.48,86.12,86.43,66414.0,87.0565,87.1761,85.8208,86.1297,66414.0
2025-04-07 09:45:00,86.42,87.3,86.2,86.95,31684.0,86.1197,86.9967,85.9005,86.6479,31684.0
2025-04-07 09:50:00,86.97,87.83,86.96,87.8,43598.0,86.6678,87.5248,86.6579,87.4949,43598.0
2025-04-07 09:55:00,87.73,88.46,87.51,88.32,101621.0,87.4252,88.1527,87.206,88.0131,101621.0
2025-04-07 10:00:00,88.3,88.43,87.71,88.08,65947.0,87.9932,88.1228,87.4053,87.774,65947.0
2025-04-07 10:05:00,88.08,88.7,88.04,88.58,94622.0,87.774,88.3918,87.7341,88.2722,94622.0
2025-04-07 10:10:00,88.58,92.84,88.58,92.33,98601.0,88.2722,92.5174,88.2722,92.0092,98601.0
2025-04-07 10:15:00,92.17,94.0,92.11,92.39,118238.0,91.8498,93.6734,91.79,92.069,118238.0
2025-04-07 10:20:00,92.22,92.38,90.09,90.41,89382.0,91.8996,92.059,89.777,90.0959,89382.0
2025-04-07 10:25:00,90.27,90.78,89.66,89.66,21385.0,89.9564,90.4646,89.3485,89.3485,21385.0
2025-04-07 10:30:00,89.68,90.29,89.29,89.5,65008.0,89.3684,89.9763,88.9798,89.189,65008.0
2025-04-07 10:35:00,89.5,89.6,88.28,88.44,37127.0,89.189,89.2887,87.9733,88.1327,37127.0
2025-04-07 10:40:00,88.48,89.12,88.29,89.12,61002.0,88.1726,88.8104,87.9832,88.8104,61002.0
2025-04-07 10:45:00,89.04,89.37,88.71,89.36,44080.0,88.7306,89.0595,88.4018,89.0495,44080.0
2025-04-07 10:50:00,89.36,90.48,89.11,90.45,68420.0,89.0495,90.1656,88.8004,90.1357,68420.0
2025-04-07 10:55:00,90.45,90.45,89.75,89.87,17722.0,90.1357,90.1357,89.4382,89.5578,17722.0
2025-04-07 11:00:00,89.86,90.38,89.33,90.11,18983.0,89.5478,90.066,89.0196,89.7969,18983.0
2025-04-07 11:05:00,90.09,90.1,89.05,89.05,15316.0,89.777,89.787,88.7406,88.7406,15316.0
2025-04-07 11:10:00,88.92,89.28,88.11,88.28,13816.0,88.6111,88.9698,87.8039,87.9733,13816.0
2025-04-07 11:15:00,88.16,88.39,87.5,88.18,28867.0,87.8537,88.0829,87.196,87.8736,28867.0
2025-04-07 11:20:00,88.08,88.36,87.38,87.59,20959.0,87.774,88.053,87.0764,87.2857,20959.0
2025-04-07 11:25:00,87.63,87.86,87.33,87.61,34205.0,87.3255,87.5547,87.0266,87.3056,34205.0
2025-04-07 11:30:00,87.61,88.01,87.49,87.79,21803.0,87.3056,87.7042,87.186,87.485,21803.0
2025-04-07 11:35:00,87.85,88.39,87.84,88.12,40120.0,87.5448,88.0829,87.5348,87.8138,40120.0
2025-04-07 11:40:00,88.2,89.24,88.11,89.22,17678.0,87.8936,88.9299,87.8039,88.91,17678.0
2025-04-07 11:45:00,89.2,89.2,88.66,88.97,11863.0,88.8901,88.8901,88.352,88.6609,11863.0
2025-04-07 11:50:00,88.98,89.23,88.55,88.72,11618.0,88.6708,88.92,88.2423,88.4117,11618.0
2025-04-07 11:55:00,88.64,88.87,88.48,88.66,30705.0,88.332,88.5612,88.1726,88.352,30705.0
2025-04-07 12:00:00,88.57,88.57,88.26,88.44,13441.0,88.2623,88.2623,87.9533,88.1327,13441.0
2025-04-07 12:05:00,88.51,88.51,88.01,88.17,15220.0,88.2025,88.2025,87.7042,87.8637,15220.0
2025-04-07 12:10:00,88.17,88.41,88.01,88.22,12687.0,87.8637,88.1028,87.7042,87.9135,12687.0
2025-04-07 12:15:00,88.23,88.4,88.05,88.3,13748.0,87.9235,88.0929,87.7441,87.9932,13748.0
2025-04-07 12:20:00,88.37,88.44,87.63,87.77,30590.0,88.063,88.1327,87.3255,87.4651,30590.0
2025-04-07 12:25:00,87.77,88.43,87.75,88.26,24619.0,87.4651,88.1228,87.4451,87.9533,24619.0
2025-04-07 12:30:00,88.26,88.84,88.22,88.59,8918.0,87.9533,88.5313,87.9135,88.2822,8918.0
2025-04-07 12:35:00,88.59,88.59,88.16,88.16,9162.0,88.2822,88.2822,87.8537,87.8537,9162.0
2025-04-07 12:40:00,88.2,88.27,87.62,87.84,14070.0,87.8936,87.9633,87.3156,87.5348,14070.0
2025-04-07 12:45:00,87.87,87.87,87.54,87.81,7261.0,87.5647,87.5647,87.2358,87.5049,7261.0
2025-04-07 12:50:00,87.83,88.0,87.63,87.95,26322.0,87.5248,87.6943,87.3255,87.6444,26322.0
2025-04-07 12:55:00,87.95,88.0,87.37,87.6,17876.0,87.6444,87.6943,87.0664,87.2956,17876.0
2025-04-07 13:00:00,87.52,88.77,87.51,87.95,23942.0,87.2159,88.4616,87.206,87.6444,23942.0
2025-04-07 13:05:00,87.98,88.14,87.69,87.92,10555.0,87.6743,87.8338,87.3853,87.6145,10555.0
2025-04-07 13:10:00,87.94,88.61,87.86,88.61,17589.0,87.6345,88.3021,87.5547,88.3021,17589.0
2025-04-07 13:15:00,88.64,89.03,88.55,88.8,11284.0,88.332,88.7207,88.2423,88.4915,11284.0
2025-04-07 13:20:00,88.81,88.88,88.49,88.75,15195.0,88.5014,88.5712,88.1825,88.4416,15195.0
2025-04-07 13:25:00,88.75,89.11,88.53,89.02,10411.0,88.4416,88.8004,88.2224,88.7107,10411.0
2025-04-07 13:30:00,89.02,89.03,88.53,88.64,24489.0,88.7107,88.7207,88.2224,88.332,24489.0
2025-04-07 13:35:00,88.73,89.24,88.55,89.16,27611.0,88.4217,88.9299,88.2423,88.8502,27611.0
2025-04-07 13:40:00,89.16,89.61,88.91,89.53,6809.0,88.8502,89.2987,88.6011,89.2189,6809.0
2025-04-07 13:45:00,89.51,89.73,88.87,89.36,51031.0,89.199,89.4182,88.5612,89.0495,51031.0
2025-04-07 13:50:00,89.36,89.5,89.11,89.34,27365.0,89.0495,89.189,88.8004,89.0296,27365.0
2025-04-07 13:55:00,89.28,89.64,89.05,89.64,69334.0,88.9698,89.3286,88.7406,89.3286,69334.0
2025-04-07 14:00:00,89.63,89.8,89.16,89.36,17129.0,89.3186,89.488,88.8502,89.0495,17129.0
2025-04-07 14:05:00,89.34,89.34,88.88,89.16,22035.0,89.0296,89.0296,88.5712,88.8502,22035.0
2025-04-07 14:10:00,89.17,89.54,88.98,89.14,12912.0,88.8602,89.2289,88.6708,88.8303,12912.0
2025-04-07 14:15:00,89.14,89.67,89.12,89.56,17693.0,88.8303,89.3584,88.8104,89.2488,17693.0
2025-04-07 14:20:00,89.64,89.75,89.31,89.48,22631.0,89.3286,89.4382,88.9997,89.1691,22631.0
2025-04-07 14:25:00,89.47,89.47,88.67,88.74,28743.0,89.1591,89.1591,88.3619,88.4317,28743.0
2025-04-07 14:30:00,88.77,88.97,88.57,88.79,16526.0,88.4616,88.6609,88.2623,88.4815,16526.0
2025-04-07 14:35:00,88.79,89.23,88.68,89.2,18263.0,88.4815,88.92,88.3719,88.8901,18263.0
2025-04-07 14:40:00,89.12,89.3,88.86,88.86,18115.0,88.8104,88.9897,88.5513,88.5513,18115.0
2025-04-07 14:45:00,88.91,89.03,88.58,88.83,10648.0,88.6011,88.7207,88.2722,88.5214,10648.0
2025-04-07 14:50:00,88.83,88.83,88.26,88.27,8580.0,88.5214,88.5214,87.9533,87.9633,8580.0
2025-04-07 14:55:00,88.38,88.42,88.14,88.35,23139.0,88.0729,88.1128,87.8338,88.043,23139.0
2025-04-07 15:00:00,88.29,88.82,88.29,88.5,17741.0,87.9832,88.5114,87.9832,88.1925,17741.0
2025-04-07 15:05:00,88.52,88.58,88.12,88.13,20127.0,88.2124,88.2722,87.8138,87.8238,20127.0
2025-04-07 15:10:00,88.12,88.31,88.08,88.16,27417.0,87.8138,88.0032,87.774,87.8537,27417.0
2025-04-07 15:15:00,88.14,88.56,87.95,88.51,25954.0,87.8338,88.2523,87.6444,88.2025,25954.0
2025-04-07 15:20:00,88.51,88.55,88.14,88.33,35092.0,88.2025,88.2423,87.8338,88.0231,35092.0
2025-04-07 15:25:00,88.27,88.34,87.74,87.76,24913.0,87.9633,88.0331,87.4352,87.4551,24913.0
2025-04-07 15:30:00,87.76,88.73,87.75,88.58,42823.0,87.4551,88.4217,87.4451,88.2722,42823.0
2025-04-07 15:35:00,88.59,88.73,88.34,88.36,22284.0,88.2822,88.4217,88.0331,88.053,22284.0
2025-04-07 15:40:00,88.36,88.36,87.8,87.83,39182.0,88.053,88.053,87.4949,87.5248,39182.0
2025-04-07 15:45:00,87.86,88.11,87.76,88.03,42144.0,87.5547,87.8039,87.4551,87.7241,42144.0
2025-04-07 15:50:00,88.03,88.41,87.83,88.29,80090.0,87.7241,88.1028,87.5248,87.9832,80090.0
2025-04-07 15:55:00,88.26,88.49,88.0,88.16,344254.0,87.9533,88.1825,87.6943,87.8537,344254.0
2025-04-08 09:30:00,88.95,89.89,88.1,88.67,102865.0,88.641,89.5777,87.7939,88.3619,102865.0
2025-04-08 09:35:00,88.52,88.52,87.45,87.45,157154.0,88.2124,88.2124,87.1462,87.1462,157154.0
2025-04-08 09:40:00,87.45,88.02,87.31,87.45,81666.0,87.1462,87.7142,87.0066,87.1462,81666.0
2025-04-08 09:45:00,87.46,87.87,87.46,87.83,55002.0,87.1561,87.5647,87.1561,87.5248,55002.0
2025-04-08 09:50:00,87.83,88.2,87.39,88.17,49591.0,87.5248,87.8936,87.0864,87.8637,49591.0
2025-04-08 09:55:00,88.23,88.55,88.0,88.44,43277.0,87.9235,88.2423,87.6943,88.1327,43277.0
2025-04-08 10:00:00,88.39,88.77,88.29,88.39,65878.0,88.0829,88.4616,87.9832,88.0829,65878.0
2025-04-08 10:05:00,88.39,88.75,88.3,88.62,40658.0,88.0829,88.4416,87.9932,88.3121,40658.0
2025-04-08 10:10:00,88.66,89.11,88.62,88.98,41932.0,88.352,88.8004,88.3121,88.6708,41932.0
2025-04-08 10:15:00,88.98,89.63,88.86,89.43,34837.0,88.6708,89.3186,88.5513,89.1193,34837.0
2025-04-08 10:20:00,89.37,89.5,88.92,88.95,85355.0,89.0595,89.189,88.6111,88.641,85355.0
2025-04-08 10:25:00,88.99,89.57,88.96,89.23,35313.0,88.6808,89.2588,88.6509,88.92,35313.0
2025-04-08 10:30:00,89.17,89.6,89.17,89.54,18642.0,88.8602,89.2887,88.8602,89.2289,18642.0
2025-04-08 10:35:00,89.53,89.72,89.37,89.62,18606.0,89.2189,89.4083,89.0595,89.3086,18606.0
2025-04-08 10:40:00,89.59,89.64,89.21,89.47,22223.0,89.2787,89.3286,88.9,89.1591,22223.0
2025-04-08 10:45:00,89.56,89.62,89.38,89.58,22723.0,89.2488,89.3086,89.0695,89.2688,22723.0
2025-04-08 10:50:00,89.57,89.77,89.37,89.67,25590.0,89.2588,89.4581,89.0595,89.3584,25590.0
2025-04-08 10:55:00,89.67,89.67,89.09,89.1,50700.0,89.3584,89.3584,88.7805,88.7904,50700.0
2025-04-08 11:00:00,89.19,89.45,89.06,89.33,11016.0,88.8801,89.1392,88.7506,89.0196,11016.0
2025-04-08 11:05:00,89.34,89.4,88.98,89.16,22904.0,89.0296,89.0894,88.6708,88.8502,22904.0
2025-04-08 11:10:00,89.22,89.32,89.04,89.11,11775.0,88.91,89.0097,88.7306,88.8004,11775.0
2025-04-08 11:15:00,89.09,89.34,88.92,89.34,16105.0,88.7805,89.0296,88.6111,89.0296,16105.0
2025-04-08 11:20:00,89.42,89.58,89.14,89.15,47457.0,89.1093,89.2688,88.8303,88.8403,47457.0
2025-04-08 11:25:00,89.18,89.66,89.1,89.52,26654.0,88.8702,89.3485,88.7904,89.209,26654.0
2025-04-08 11:30:00,89.52,90.1,89.46,90.1,19870.0,89.209,89.787,89.1492,89.787,19870.0
2025-04-08 11:35:00,90.05,90.48,89.95,90.16,15563.0,89.7371,90.1656,89.6375,89.8467,15563.0
2025-04-08 11:40:00,90.16,90.18,89.41,89.41,32587.0,89.8467,89.8667,89.0994,89.0994,32587.0
2025-04-08 11:45:00,89.47,89.88,89.47,89.62,40153.0,89.1591,89.5677,89.1591,89.3086,40153.0
2025-04-08 11:50:00,89.67,89.69,89.42,89.65,13219.0,89.3584,89.3784,89.1093,89.3385,13219.0
2025-04-08 11:55:00,89.67,89.77,89.6,89.7,5893.0,89.3584,89.4581,89.2887,89.3883,5893.0
2025-04-08 12:00:00,89.63,89.97,89.57,89.93,4440.0,89.3186,89.6574,89.2588,89.6175,4440.0
2025-04-08 12:05:00,89.92,90.18,89.92,90.01,10183.0,89.6076,89.8667,89.6076,89.6973,10183.0
2025-04-08 12:10:00,90.09,90.16,89.87,89.87,13870.0,89.777,89.8467,89.5578,89.5578,13870.0
2025-04-08 12:15:00,89.86,89.86,89.39,89.53,14666.0,89.5478,89.5478,89.0794,89.2189,14666.0
2025-04-08 12:20:00,89.42,89.48,89.15,89.25,4673.0,89.1093,89.1691,88.8403,88.9399,4673.0
2025-04-08 12:25:00,89.26,89.5,89.16,89.5,15087.0,88.9499,89.189,88.8502,89.189,15087.0
2025-04-08 12:30:00,89.57,89.64,89.02,89.26,14966.0,89.2588,89.3286,88.7107,88.9499,14966.0
2025-04-08 12:35:00,89.19,89.25,88.76,88.81,16702.0,88.8801,88.9399,88.4516,88.5014,16702.0
2025-04-08 12:40:00,88.86,88.93,88.5,88.57,9756.0,88.5513,88.621,88.1925,88.2623,9756.0
2025-04-08 12:45:00,88.48,88.94,88.34,88.68,69568.0,88.1726,88.631,88.0331,88.3719,69568.0
2025-04-08 12:50:00,88.68,88.82,88.3,88.55,54384.0,88.3719,88.5114,87.9932,88.2423,54384.0
2025-04-08 12:55:00,88.54,88.62,87.96,87.96,29468.0,88.2324,88.3121,87.6544,87.6544,29468.0
2025-04-08 13:00:00,87.98,88.22,87.92,88.17,32565.0,87.6743,87.9135,87.6145,87.8637,32565.0
2025-04-08 13:05:00,88.2,88.24,87.49,87.52,17113.0,87.8936,87.9334,87.186,87.2159,17113.0
2025-04-08 13:10:00,87.53,87.59,87.17,87.45,26773.0,87.2259,87.2857,86.8671,87.1462,26773.0
2025-04-08 13:15:00,87.37,87.88,87.37,87.83,35354.0,87.0664,87.5747,87.0664,87.5248,35354.0
2025-04-08 13:20:00,87.78,87.91,87.36,87.61,34672.0,87.475,87.6046,87.0565,87.3056,34672.0
2025-04-08 13:25:00,87.55,87.79,87.17,87.26,13971.0,87.2458,87.485,86.8671,86.9568,13971.0
2025-04-08 13:30:00,87.2,87.32,87.0,87.0,12292.0,86.897,87.0166,86.6977,86.6977,12292.0
2025-04-08 13:35:00,87.03,87.57,86.9,87.48,27749.0,86.7276,87.2657,86.5981,87.1761,27749.0
2025-04-08 13:40:00,87.49,88.15,87.45,88.03,13576.0,87.186,87.8437,87.1462,87.7241,13576.0
2025-04-08 13:45:00,87.87,87.96,87.41,87.54,12268.0,87.5647,87.6544,87.1063,87.2358,12268.0
2025-04-08 13:50:00,87.52,87.74,87.46,87.57,9217.0,87.2159,87.4352,87.1561,87.2657,9217.0
2025-04-08 13:55:00,87.63,87.86,87.62,87.82,5928.0,87.3255,87.5547,87.3156,87.5149,5928.0
2025-04-08 14:00:00,87.78,87.93,87.67,87.79,17552.0,87.475,87.6245,87.3654,87.485,17552.0
2025-04-08 14:05:00,87.74,87.79,87.58,87.64,7559.0,87.4352,87.485,87.2757,87.3355,7559.0
2025-04-08 14:10:00,87.63,87.63,87.33,87.44,12466.0,87.3255,87.3255,87.0266,87.1362,12466.0
2025-04-08 14:15:00,87.42,87.72,87.41,87.72,15247.0,87.1163,87.4152,87.1063,87.4152,15247.0
2025-04-08 14:20:00,87.61,87.74,87.53,87.67,19866.0,87.3056,87.4352,87.2259,87.3654,19866.0
2025-04-08 14:25:00,87.63,87.65,87.18,87.28,20309.0,87.3255,87.3455,86.8771,86.9768,20309.0
2025-04-08 14:30:00,87.28,88.13,87.26,87.5,37603.0,86.9768,87.8238,86.9568,87.196,37603.0
2025-04-08 14:35:00,87.53,87.53,87.15,87.4,23114.0,87.2259,87.2259,86.8472,87.0963,23114.0
2025-04-08 14:40:00,87.4,87.4,87.04,87.06,15923.0,87.0963,87.0963,86.7376,86.7575,15923.0
2025-04-08 14:45:00,87.09,87.65,87.08,87.65,21437.0,86.7874,87.3455,86.7774,87.3455,21437.0
2025-04-08 14:50:00,87.63,87.63,87.38,87.44,19346.0,87.3255,87.3255,87.0764,87.1362,19346.0
2025-04-08 14:55:00,87.47,87.53,87.14,87.18,19118.0,87.1661,87.2259,86.8372,86.8771,19118.0
2025-04-08 15:00:00,87.2,87.24,87.0,87.04,10150.0,86.897,86.9369,86.6977,86.7376,10150.0
2025-04-08 15:05:00,87.01,87.06,86.76,86.76,17456.0,86.7077,86.7575,86.4586,86.4586,17456.0
2025-04-08 15:10:00,86.77,86.93,86.63,86.73,25126.0,86.4685,86.628,86.329,86.4287,25126.0
2025-04-08 15:15:00,86.74,86.8,86.33,86.4,25600.0,86.4386,86.4984,86.0301,86.0998,25600.0
2025-04-08 15:20:00,86.4,86.69,86.34,86.66,34574.0,86.0998,86.3888,86.04,86.3589,34574.0
2025-04-08 15:25:00,86.66,86.96,86.63,86.83,49606.0,86.3589,86.6579,86.329,86.5283,49606.0
2025-04-08 15:30:00,86.8,86.83,86.04,86.07,57289.0,86.4984,86.5283,85.7411,85.771,57289.0
2025-04-08 15:35:00,86.04,86.05,85.33,85.4,74828.0,85.7411,85.751,85.0335,85.1033,74828.0
2025-04-08 15:40:00,85.41,85.93,85.22,85.24,126854.0,85.1133,85.6314,84.9239,84.9438,126854.0
2025-04-08 15:45:00,85.24,85.43,85.1,85.1,43217.0,84.9438,85.1332,84.8043,84.8043,43217.0
2025-04-08 15:50:00,85.13,86.27,85.13,86.12,94174.0,84.8342,85.9703,84.8342,85.8208,94174.0
2025-04-08 15:55:00,86.07,86.49,85.84,86.43,386808.0,85.771,86.1895,85.5418,86.1297,386808.0
2025-04-09 09:30:00,85.68,86.33,85.2,85.97,51587.0,85.3823,86.0301,84.904,85.6713,51587.0
2025-04-09 09:35:00,86.16,86.96,85.68,86.93,11141.0,85.8606,86.6579,85.3823,86.628,11141.0
2025-04-09 09:40:00,87.13,87.88,86.97,87.03,28132.0,86.8273,87.5747,86.6678,86.7276,28132.0
2025-04-09 09:45:00,87.15,87.25,86.69,87.23,26876.0,86.8472,86.9469,86.3888,86.9269,26876.0
2025-04-09 09:50:00,87.24,87.57,87.04,87.26,11399.0,86.9369,87.2657,86.7376,86.9568,11399.0
2025-04-09 09:55:00,87.31,87.54,87.16,87.4,12093.0,87.0066,87.2358,86.8572,87.0963,12093.0
2025-04-09 10:00:00,87.47,87.99,87.47,87.68,18589.0,87.1661,87.6843,87.1661,87.3754,18589.0
2025-04-09 10:05:00,87.65,87.65,86.91,87.15,15735.0,87.3455,87.3455,86.608,86.8472,15735.0
2025-04-09 10:10:00,87.16,87.29,86.75,86.83,23628.0,86.8572,86.9867,86.4486,86.5283,23628.0
2025-04-09 10:15:00,86.9,87.05,86.85,87.03,12376.0,86.5981,86.7476,86.5482,86.7276,12376.0
2025-04-09 10:20:00,87.03,87.19,86.67,87.06,15215.0,86.7276,86.8871,86.3689,86.7575,15215.0
2025-04-09 10:25:00,87.01,87.08,86.7,87.03,10108.0,86.7077,86.7774,86.3988,86.7276,10108.0
2025-04-09 10:30:00,87.0,87.57,86.92,87.46,11325.0,86.6977,87.2657,86.618,87.1561,11325.0
2025-04-09 10:35:00,87.53,87.53,87.24,87.3,20382.0,87.2259,87.2259,86.9369,86.9967,20382.0
2025-04-09 10:40:00,87.3,87.41,87.16,87.28,17883.0,86.9967,87.1063,86.8572,86.9768,17883.0
2025-04-09 10:45:00,87.21,87.55,87.04,87.09,36206.0,86.907,87.2458,86.7376,86.7874,36206.0
2025-04-09 10:50:00,87.16,87.16,86.76,86.92,14223.0,86.8572,86.8572,86.4586,86.618,14223.0
2025-04-09 10:55:00,86.95,86.98,86.71,86.73,14395.0,86.6479,86.6778,86.4087,86.4287,14395.0
2025-04-09 11:00:00,86.69,86.98,86.69,86.94,18125.0,86.3888,86.6778,86.3888,86.6379,18125.0
2025-04-09 11:05:00,86.94,87.35,86.84,87.13,27051.0,86.6379,87.0465,86.5383,86.8273,27051.0
2025-04-09 11:10:00,87.13,87.28,86.8,87.19,27822.0,86.8273,86.9768,86.4984,86.8871,27822.0
2025-04-09 11:15:00,87.15,87.41,86.4,86.61,80334.0,86.8472,87.1063,86.0998,86.3091,80334.0
2025-04-09 11:20:00,86.62,86.86,86.5,86.71,53650.0,86.319,86.5582,86.1995,86.4087,53650.0
2025-04-09 11:25:00,86.71,86.71,86.42,86.48,34037.0,86.4087,86.4087,86.1197,86.1795,34037.0
2025-04-09 11:30:00,86.48,86.86,86.42,86.69,10042.0,86.1795,86.5582,86.1197,86.3888,10042.0
2025-04-09 11:35:00,86.62,86.69,86.21,86.21,9762.0,86.319,86.3888,85.9105,85.9105,9762.0
2025-04-09 11:40:00,86.23,86.24,85.94,86.17,22351.0,85.9304,85.9404,85.6414,85.8706,22351.0
2025-04-09 11:45:00,86.19,86.75,86.18,86.6,24340.0,85.8905,86.4486,85.8806,86.2991,24340.0
2025-04-09 11:50:00,86.59,86.68,86.35,86.36,13566.0,86.2892,86.3788,86.05,86.0599,13566.0
2025-04-09 11:55:00,86.36,86.36,86.05,86.2,13042.0,86.0599,86.0599,85.751,85.9005,13042.0
2025-04-09 12:00:00,86.13,86.2,85.92,85.98,36248.0,85.8307,85.9005,85.6215,85.6813,36248.0
2025-04-09 12:05:00,85.97,86.21,85.86,86.12,86056.0,85.6713,85.9105,85.5617,85.8208,86056.0
2025-04-09 12:10:00,86.17,86.58,86.11,86.47,39107.0,85.8706,86.2792,85.8108,86.1696,39107.0
2025-04-09 12:15:00,86.41,86.64,86.4,86.52,21605.0,86.1098,86.339,86.0998,86.2194,21605.0
2025-04-09 12:20:00,86.52,86.53,86.23,86.27,16843.0,86.2194,86.2294,85.9304,85.9703,16843.0
2025-04-09 12:25:00,86.23,86.43,86.03,86.12,50749.0,85.9304,86.1297,85.7311,85.8208,50749.0
2025-04-09 12:30:00,86.08,86.55,86.06,86.5,35130.0,85.7809,86.2493,85.761,86.1995,35130.0
2025-04-09 12:35:00,86.54,86.65,86.41,86.56,14023.0,86.2393,86.3489,86.1098,86.2593,14023.0
2025-04-09 12:40:00,86.52,86.61,86.35,86.43,8211.0,86.2194,86.3091,86.05,86.1297,8211.0
2025-04-09 12:45:00,86.48,86.65,86.39,86.65,14169.0,86.1795,86.3489,86.0898,86.3489,14169.0
2025-04-09 12:50:00,86.67,86.81,86.54,86.69,14724.0,86.3689,86.5084,86.2393,86.3888,14724.0
2025-04-09 12:55:00,86.69,86.86,86.59,86.61,8618.0,86.3888,86.5582,86.2892,86.3091,8618.0
2025-04-09 13:00:00,86.61,87.58,86.45,87.53,53633.0,86.3091,87.2757,86.1496,87.2259,53633.0
2025-04-09 13:05:00,87.55,87.55,86.8,86.87,6613.0,87.2458,87.2458,86.4984,86.5682,6613.0
2025-04-09 13:10:00,86.87,86.91,86.72,86.91,10276.0,86.5682,86.608,86.4187,86.608,10276.0
2025-04-09 13:15:00,86.91,88.62,86.24,88.52,50378.0,86.608,88.3121,85.9404,88.2124,50378.0
2025-04-09 13:20:00,88.54,91.37,88.24,91.15,92107.0,88.2324,91.0525,87.9334,90.8333,92107.0
2025-04-09 13:25:00,91.16,92.65,91.09,91.09,55674.0,90.8433,92.3281,90.7735,90.7735,55674.0
2025-04-09 13:30:00,91.12,92.46,90.79,92.16,169594.0,90.8034,92.1388,90.4746,91.8398,169594.0
2025-04-09 13:35:00,92.16,93.52,92.14,92.14,109910.0,91.8398,93.1951,91.8199,91.8199,109910.0
2025-04-09 13:40:00,91.94,92.76,91.62,91.72,145398.0,91.6206,92.4377,91.3017,91.4013,145398.0
2025-04-09 13:45:00,91.72,93.12,91.57,92.39,101628.0,91.4013,92.7965,91.2518,92.069,101628.0
2025-04-09 13:50:00,92.26,92.42,91.82,92.13,19734.0,91.9395,92.0989,91.501,91.8099,19734.0
2025-04-09 13:55:00,92.15,93.42,91.95,93.23,27780.0,91.8298,93.0954,91.6305,92.9061,27780.0
2025-04-09 14:00:00,93.47,94.41,93.36,94.11,40296.0,93.1452,94.082,93.0356,93.783,40296.0
2025-04-09 14:05:00,93.98,93.99,92.74,93.26,28027.0,93.6535,93.6634,92.4178,92.936,28027.0
2025-04-09 14:10:00,93.21,93.9,93.08,93.23,108923.0,92.8861,93.5738,92.7566,92.9061,108923.0
2025-04-09 14:15:00,93.22,93.78,92.66,93.21,68672.0,92.8961,93.4542,92.3381,92.8861,68672.0
2025-04-09 14:20:00,93.23,93.91,93.02,93.69,92618.0,92.9061,93.5837,92.6968,93.3645,92618.0
2025-04-09 14:25:00,93.69,94.05,93.66,93.9,25182.0,93.3645,93.7232,93.3346,93.5738,25182.0
2025-04-09 14:30:00,93.97,94.34,93.48,93.75,31059.0,93.6435,94.0122,93.1552,93.4243,31059.0
2025-04-09 14:35:00,93.8,94.13,93.75,93.99,30483.0,93.4741,93.803,93.4243,93.6634,30483.0
2025-04-09 14:40:00,93.97,93.97,93.3,93.31,33344.0,93.6435,93.6435,92.9758,92.9858,33344.0
2025-04-09 14:45:00,93.31,93.48,92.57,93.18,114877.0,92.9858,93.1552,92.2484,92.8563,114877.0
2025-04-09 14:50:00,93.07,93.17,92.45,92.53,45769.0,92.7466,92.8463,92.1288,92.2085,45769.0
2025-04-09 14:55:00,92.47,92.64,91.94,92.0,55119.0,92.1487,92.3181,91.6206,91.6804,55119.0
2025-04-09 15:00:00,92.03,92.69,91.81,92.67,37624.0,91.7102,92.368,91.491,92.348,37624.0
2025-04-09 15:05:00,92.68,92.89,92.51,92.66,42378.0,92.358,92.5673,92.1886,92.3381,42378.0
2025-04-09 15:10:00,92.69,93.63,92.69,93.63,77049.0,92.368,93.3047,92.368,93.3047,77049.0
2025-04-09 15:15:00,93.53,93.79,93.25,93.69,59511.0,93.205,93.4641,92.926,93.3645,59511.0
2025-04-09 15:20:00,93.69,93.86,93.48,93.65,81251.0,93.3645,93.5339,93.1552,93.3246,81251.0
2025-04-09 15:25:00,93.67,94.11,93.6,93.89,46909.0,93.3446,93.783,93.2748,93.5638,46909.0
2025-04-09 15:30:00,93.84,94.14,93.59,93.88,50115.0,93.514,93.8129,93.2648,93.5538,50115.0
2025-04-09 15:35:00,93.8,93.81,93.31,93.69,39161.0,93.4741,93.4841,92.9858,93.3645,39161.0
2025-04-09 15:40:00,93.69,93.83,93.59,93.73,53743.0,93.3645,93.504,93.2648,93.4043,53743.0
2025-04-09 15:45:00,93.76,94.07,93.52,93.98,76675.0,93.4342,93.7432,93.1951,93.6535,76675.0
2025-04-09 15:50:00,94.02,94.56,93.98,94.12,183404.0,93.6933,94.2315,93.6535,93.793,183404.0
2025-04-09 15:55:00,94.15,94.29,93.75,93.85,525801.0,93.8229,93.9624,93.4243,93.5239,525801.0
2025-04-10 09:30:00,91.19,92.1,91.12,91.51,56793.0,90.8732,91.78,90.8034,91.1921,56793.0
2025-04-10 09:35:00,91.58,91.88,90.87,91.09,8578.0,91.2618,91.5608,90.5543,90.7735,8578.0
2025-04-10 09:40:00,90.93,91.09,90.04,90.84,10406.0,90.6141,90.7735,89.7272,90.5244,10406.0
2025-04-10 09:45:00,90.84,90.94,90.58,90.64,11939.0,90.5244,90.624,90.2653,90.3251,11939.0
2025-04-10 09:50:00,90.68,91.04,90.43,90.56,35377.0,90.3649,90.7237,90.1158,90.2454,35377.0
2025-04-10 09:55:00,90.56,90.59,90.02,90.12,36287.0,90.2454,90.2753,89.7072,89.8069,36287.0
2025-04-10 10:00:00,90.09,90.29,89.8,89.94,28568.0,89.777,89.9763,89.488,89.6275,28568.0
2025-04-10 10:05:00,89.93,90.29,89.74,89.92,25409.0,89.6175,89.9763,89.4282,89.6076,25409.0
2025-04-10 10:10:00,89.91,89.91,89.28,89.35,37277.0,89.5976,89.5976,88.9698,89.0396,37277.0
2025-04-10 10:15:00,89.36,89.7,89.35,89.58,28189.0,89.0495,89.3883,89.0396,89.2688,28189.0
2025-04-10 10:20:00,89.58,89.94,89.5,89.94,15356.0,89.2688,89.6275,89.189,89.6275,15356.0
2025-04-10 10:25:00,89.91,90.04,89.52,89.52,16879.0,89.5976,89.7272,89.209,89.209,16879.0
2025-04-10 10:30:00,89.55,89.7,89.43,89.66,84596.0,89.2389,89.3883,89.1193,89.3485,84596.0
2025-04-10 10:35:00,89.6,89.79,89.49,89.55,32022.0,89.2887,89.478,89.1791,89.2389,32022.0
2025-04-10 10:40:00,89.6,89.92,89.5,89.54,11873.0,89.2887,89.6076,89.189,89.2289,11873.0
2025-04-10 10:45:00,89.53,89.61,89.25,89.4,12455.0,89.2189,89.2987,88.9399,89.0894,12455.0
2025-04-10 10:50:00,89.37,89.54,89.18,89.28,11158.0,89.0595,89.2289,88.8702,88.9698,11158.0
2025-04-10 10:55:00,89.37,89.49,89.24,89.34,14522.0,89.0595,89.1791,88.9299,89.0296,14522.0
2025-04-10 11:00:00,89.34,89.44,89.09,89.28,15378.0,89.0296,89.1292,88.7805,88.9698,15378.0
2025-04-10 11:05:00,89.23,89.52,89.23,89.51,10734.0,88.92,89.209,88.92,89.199,10734.0
2025-04-10 11:10:00,89.45,89.52,89.07,89.11,14060.0,89.1392,89.209,88.7605,88.8004,14060.0
2025-04-10 11:15:00,89.12,89.12,88.91,88.97,18345.0,88.8104,88.8104,88.6011,88.6609,18345.0
2025-04-10 11:20:00,88.97,89.04,88.71,88.91,20039.0,88.6609,88.7306,88.4018,88.6011,20039.0
2025-04-10 11:25:00,88.91,88.98,88.74,88.75,9134.0,88.6011,88.6708,88.4317,88.4416,9134.0
2025-04-10 11:30:00,88.75,88.78,88.49,88.74,20508.0,88.4416,88.4715,88.1825,88.4317,20508.0
2025-04-10 11:35:00,88.75,88.75,88.3,88.37,12184.0,88.4416,88.4416,87.9932,88.063,12184.0
2025-04-10 11:40:00,88.37,88.58,88.27,88.27,12953.0,88.063,88.2722,87.9633,87.9633,12953.0
2025-04-10 11:45:00,88.35,88.58,88.26,88.4,14190.0,88.043,88.2722,87.9533,88.0929,14190.0
2025-04-10 11:50:00,88.27,88.43,88.2,88.37,15444.0,87.9633,88.1228,87.8936,88.063,15444.0
2025-04-10 11:55:00,88.36,88.36,87.94,88.11,13640.0,88.053,88.053,87.6345,87.8039,13640.0
2025-04-10 12:00:00,88.09,88.44,87.66,87.66,11767.0,87.7839,88.1327,87.3554,87.3554,11767.0
2025-04-10 12:05:00,87.66,87.83,87.54,87.78,17103.0,87.3554,87.5248,87.2358,87.475,17103.0
2025-04-10 12:10:00,87.75,87.94,87.56,87.59,9289.0,87.4451,87.6345,87.2558,87.2857,9289.0
2025-04-10 12:15:00,87.59,87.63,87.2,87.29,10678.0,87.2857,87.3255,86.897,86.9867,10678.0
2025-04-10 12:20:00,87.28,87.28,86.74,87.04,33761.0,86.9768,86.9768,86.4386,86.7376,33761.0
2025-04-10 12:25:00,87.05,87.05,86.47,86.84,18898.0,86.7476,86.7476,86.1696,86.5383,18898.0
2025-04-10 12:30:00,86.83,87.65,86.77,87.63,42671.0,86.5283,87.3455,86.4685,87.3255,42671.0
2025-04-10 12:35:00,87.63,87.94,87.46,87.83,9929.0,87.3255,87.6345,87.1561,87.5248,9929.0
2025-04-10 12:40:00,87.86,87.86,87.48,87.73,31123.0,87.5547,87.5547,87.1761,87.4252,31123.0
2025-04-10 12:45:00,87.73,88.19,87.36,88.07,25834.0,87.4252,87.8836,87.0565,87.764,25834.0
2025-04-10 12:50:00,88.11,88.28,87.82,87.9,8424.0,87.8039,87.9733,87.5149,87.5946,8424.0
2025-04-10 12:55:00,87.96,88.14,87.84,88.06,10383.0,87.6544,87.8338,87.5348,87.754,10383.0
2025-04-10 13:00:00,88.05,88.9,88.03,88.46,19648.0,87.7441,88.5911,87.7241,88.1527,19648.0
2025-04-10 13:05:00,88.34,88.44,87.84,87.85,13049.0,88.0331,88.1327,87.5348,87.5448,13049.0
2025-04-10 13:10:00,87.81,87.81,87.0,87.23,18796.0,87.5049,87.5049,86.6977,86.9269,18796.0
2025-04-10 13:15:00,87.23,87.37,87.08,87.36,15361.0,86.9269,87.0664,86.7774,87.0565,15361.0
2025-04-10 13:20:00,87.34,87.43,86.85,87.17,22568.0,87.0365,87.1262,86.5482,86.8671,22568.0
2025-04-10 13:25:00,87.28,87.96,87.27,87.89,18960.0,86.9768,87.6544,86.9668,87.5846,18960.0
2025-04-10 13:30:00,87.82,88.11,87.72,87.87,17661.0,87.5149,87.8039,87.4152,87.5647,17661.0
2025-04-10 13:35:00,87.87,88.3,87.87,87.98,20057.0,87.5647,87.9932,87.5647,87.6743,20057.0
2025-04-10 13:40:00,87.98,88.61,87.83,88.61,13106.0,87.6743,88.3021,87.5248,88.3021,13106.0
2025-04-10 13:45:00,88.53,88.97,88.52,88.58,21566.0,88.2224,88.6609,88.2124,88.2722,21566.0
2025-04-10 13:50:00,88.59,88.83,88.36,88.78,15707.0,88.2822,88.5214,88.053,88.4715,15707.0
2025-04-10 13:55:00,88.74,88.97,88.73,88.8,10262.0,88.4317,88.6609,88.4217,88.4915,10262.0
2025-04-10 14:00:00,88.79,89.25,88.68,89.14,18973.0,88.4815,88.9399,88.3719,88.8303,18973.0
2025-04-10 14:05:00,89.15,89.32,88.51,88.64,16078.0,88.8403,89.0097,88.2025,88.332,16078.0
2025-04-10 14:10:00,88.63,88.72,88.2,88.25,16896.0,88.3221,88.4117,87.8936,87.9434,16896.0
2025-04-10 14:15:00,88.28,88.69,88.25,88.53,12945.0,87.9733,88.3819,87.9434,88.2224,12945.0
2025-04-10 14:20:00,88.53,89.35,88.52,89.17,13995.0,88.2224,89.0396,88.2124,88.8602,13995.0
2025-04-10 14:25:00,89.16,89.43,88.96,89.35,23570.0,88.8502,89.1193,88.6509,89.0396,23570.0
2025-04-10 14:30:00,89.31,89.52,89.16,89.16,16625.0,88.9997,89.209,88.8502,88.8502,16625.0
2025-04-10 14:35:00,89.16,89.28,88.92,89.09,15042.0,88.8502,88.9698,88.6111,88.7805,15042.0
2025-04-10 14:40:00,89.09,89.73,89.07,89.72,26811.0,88.7805,89.4182,88.7605,89.4083,26811.0
2025-04-10 14:45:00,89.65,89.66,89.03,89.2,12922.0,89.3385,89.3485,88.7207,88.8901,12922.0
2025-04-10 14:50:00,89.16,89.54,88.79,88.79,11041.0,88.8502,89.2289,88.4815,88.4815,11041.0
2025-04-10 14:55:00,88.81,89.09,88.54,88.93,9225.0,88.5014,88.7805,88.2324,88.621,9225.0
2025-04-10 15:00:00,88.94,89.45,88.64,89.36,19944.0,88.631,89.1392,88.332,89.0495,19944.0
2025-04-10 15:05:00,89.29,89.42,88.67,88.67,17739.0,88.9798,89.1093,88.3619,88.3619,17739.0
2025-04-10 15:10:00,88.71,88.89,88.44,88.55,24903.0,88.4018,88.5812,88.1327,88.2423,24903.0
2025-04-10 15:15:00,88.56,89.03,88.48,88.92,36765.0,88.2523,88.7207,88.1726,88.6111,36765.0
2025-04-10 15:20:00,88.95,89.22,88.69,88.71,25989.0,88.641,88.91,88.3819,88.4018,25989.0
2025-04-10 15:25:00,88.71,89.09,88.3,88.37,46145.0,88.4018,88.7805,87.9932,88.063,46145.0
2025-04-10 15:30:00,88.37,88.78,88.3,88.44,54878.0,88.063,88.4715,87.9932,88.1327,54878.0
2025-04-10 15:35:00,88.4,88.43,88.02,88.09,26682.0,88.0929,88.1228,87.7142,87.7839,26682.0
2025-04-10 15:40:00,88.07,88.21,87.41,87.62,44776.0,87.764,87.9035,87.1063,87.3156,44776.0
2025-04-10 15:45:00,87.62,88.2,87.53,87.95,39539.0,87.3156,87.8936,87.2259,87.6444,39539.0
2025-04-10 15:50:00,87.88,88.72,87.83,88.67,99393.0,87.5747,88.4117,87.5248,88.3619,99393.0
2025-04-10 15:55:00,88.57,89.0,88.29,88.83,355528.0,88.2623,88.6908,87.9832,88.5214,355528.0
2025-04-11 09:30:00,88.66,88.98,87.0,87.87,56924.0,88.352,88.6708,86.6977,87.5647,56924.0
2025-04-11 09:35:00,88.06,88.99,87.91,88.98,7745.0,87.754,88.6808,87.6046,88.6708,7745.0
2025-04-11 09:40:00,88.63,89.16,88.07,89.0,10102.0,88.3221,88.8502,87.764,88.6908,10102.0
2025-04-11 09:45:00,88.94,89.35,88.76,89.33,12513.0,88.631,89.0396,88.4516,89.0196,12513.0
2025-04-11 09:50:00,89.36,89.55,89.0,89.55,9860.0,89.0495,89.2389,88.6908,89.2389,9860.0
2025-04-11 09:55:00,89.44,89.48,88.92,89.26,10878.0,89.1292,89.1691,88.6111,88.9499,10878.0
2025-04-11 10:00:00,89.07,89.12,88.52,88.73,14227.0,88.7605,88.8104,88.2124,88.4217,14227.0
2025-04-11 10:05:00,88.54,89.33,88.48,88.98,14574.0,88.2324,89.0196,88.1726,88.6708,14574.0
2025-04-11 10:10:00,89.09,89.22,88.54,88.73,17975.0,88.7805,88.91,88.2324,88.4217,17975.0
2025-04-11 10:15:00,88.89,89.06,87.93,88.0,23482.0,88.5812,88.7506,87.6245,87.6943,23482.0
2025-04-11 10:20:00,87.94,88.11,87.48,87.7,17990.0,87.6345,87.8039,87.1761,87.3953,17990.0
2025-04-11 10:25:00,87.77,87.78,87.35,87.4,18675.0,87.4651,87.475,87.0465,87.0963,18675.0
2025-04-11 10:30:00,87.34,88.16,87.32,88.12,13580.0,87.0365,87.8537,87.0166,87.8138,13580.0
2025-04-11 10:35:00,88.2,88.42,88.04,88.12,35483.0,87.8936,88.1128,87.7341,87.8138,35483.0
2025-04-11 10:40:00,88.12,88.47,87.98,88.47,5697.0,87.8138,88.1626,87.6743,88.1626,5697.0
2025-04-11 10:45:00,88.6,88.9,88.5,88.73,19493.0,88.2922,88.5911,88.1925,88.4217,19493.0
2025-04-11 10:50:00,88.73,88.78,88.56,88.73,27259.0,88.4217,88.4715,88.2523,88.4217,27259.0
2025-04-11 10:55:00,88.74,88.75,88.18,88.18,28411.0,88.4317,88.4416,87.8736,87.8736,28411.0
2025-04-11 11:00:00,88.22,89.12,88.17,88.19,23894.0,87.9135,88.8104,87.8637,87.8836,23894.0
2025-04-11 11:05:00,88.3,88.3,87.83,87.89,25221.0,87.9932,87.9932,87.5248,87.5846,25221.0
2025-04-11 11:10:00,87.94,88.2,87.89,87.95,27062.0,87.6345,87.8936,87.5846,87.6444,27062.0
2025-04-11 11:15:00,87.91,88.03,87.65,87.65,16494.0,87.6046,87.7241,87.3455,87.3455,16494.0
2025-04-11 11:20:00,87.72,87.88,87.55,87.65,39931.0,87.4152,87.5747,87.2458,87.3455,39931.0
2025-04-11 11:25:00,87.75,88.06,87.66,88.06,17894.0,87.4451,87.754,87.3554,87.754,17894.0
2025-04-11 11:30:00,88.08,88.18,88.0,88.15,18843.0,87.774,87.8736,87.6943,87.8437,18843.0
2025-04-11 11:35:00,88.12,88.76,88.06,88.65,18547.0,87.8138,88.4516,87.754,88.342,18547.0
2025-04-11 11:40:00,88.64,88.66,88.24,88.59,9461.0,88.332,88.352,87.9334,88.2822,9461.0
2025-04-11 11:45:00,88.69,88.92,88.48,88.88,5799.0,88.3819,88.6111,88.1726,88.5712,5799.0
2025-04-11 11:50:00,88.82,88.85,88.52,88.56,14936.0,88.5114,88.5413,88.2124,88.2523,14936.0
2025-04-11 11:55:00,88.64,88.86,88.58,88.8,8958.0,88.332,88.5513,88.2722,88.4915,8958.0
2025-04-11 12:00:00,88.8,88.84,88.65,88.7,6103.0,88.4915,88.5313,88.342,88.3918,6103.0
2025-04-11 12:05:00,88.78,89.0,88.78,88.81,16290.0,88.4715,88.6908,88.4715,88.5014,16290.0
2025-04-11 12:10:00,88.84,89.07,88.83,88.96,7440.0,88.5313,88.7605,88.5214,88.6509,7440.0
2025-04-11 12:15:00,89.04,89.2,89.02,89.14,6484.0,88.7306,88.8901,88.7107,88.8303,6484.0
2025-04-11 12:20:00,89.19,89.19,88.79,88.79,9884.0,88.8801,88.8801,88.4815,88.4815,9884.0
2025-04-11 12:25:00,88.78,88.87,88.63,88.82,20863.0,88.4715,88.5612,88.3221,88.5114,20863.0
2025-04-11 12:30:00,88.78,89.3,88.67,89.28,29609.0,88.4715,88.9897,88.3619,88.9698,29609.0
2025-04-11 12:35:00,89.28,89.69,89.27,89.64,7991.0,88.9698,89.3784,88.9598,89.3286,7991.0
2025-04-11 12:40:00,89.66,89.97,89.56,89.97,6140.0,89.3485,89.6574,89.2488,89.6574,6140.0
2025-04-11 12:45:00,89.87,90.06,89.67,89.9,43440.0,89.5578,89.7471,89.3584,89.5877,43440.0
2025-04-11 12:50:00,89.9,89.9,89.34,89.45,45790.0,89.5877,89.5877,89.0296,89.1392,45790.0
2025-04-11 12:55:00,89.48,89.79,89.37,89.58,67030.0,89.1691,89.478,89.0595,89.2688,67030.0
2025-04-11 13:00:00,89.62,89.94,89.55,89.86,9518.0,89.3086,89.6275,89.2389,89.5478,9518.0
2025-04-11 13:05:00,89.8,89.98,89.77,89.78,3928.0,89.488,89.6674,89.4581,89.4681,3928.0
2025-04-11 13:10:00,89.72,89.82,89.64,89.71,7491.0,89.4083,89.5079,89.3286,89.3983,7491.0
2025-04-11 13:15:00,89.71,89.86,89.44,89.53,23728.0,89.3983,89.5478,89.1292,89.2189,23728.0
2025-04-11 13:20:00,89.53,89.91,89.46,89.55,16162.0,89.2189,89.5976,89.1492,89.2389,16162.0
2025-04-11 13:25:00,89.46,89.54,89.33,89.34,15824.0,89.1492,89.2289,89.0196,89.0296,15824.0
2025-04-11 13:30:00,89.41,89.48,89.04,89.16,25398.0,89.0994,89.1691,88.7306,88.8502,25398.0
2025-04-11 13:35:00,89.16,90.08,89.13,89.95,13567.0,88.8502,89.767,88.8203,89.6375,13567.0
2025-04-11 13:40:00,89.95,90.56,89.95,90.41,12644.0,89.6375,90.2454,89.6375,90.0959,12644.0
2025-04-11 13:45:00,90.37,90.48,90.08,90.21,18599.0,90.056,90.1656,89.767,89.8966,18599.0
2025-04-11 13:50:00,90.21,90.67,90.21,90.59,15501.0,89.8966,90.355,89.8966,90.2753,15501.0
2025-04-11 13:55:00,90.52,90.57,90.24,90.29,7610.0,90.2055,90.2553,89.9265,89.9763,7610.0
2025-04-11 14:00:00,90.29,90.43,90.19,90.42,18243.0,89.9763,90.1158,89.8766,90.1058,18243.0
2025-04-11 14:05:00,90.42,90.42,90.07,90.27,9137.0,90.1058,90.1058,89.7571,89.9564,9137.0
2025-04-11 14:10:00,90.15,90.32,90.09,90.15,3694.0,89.8368,90.0062,89.777,89.8368,3694.0
2025-04-11 14:15:00,90.2,90.29,89.95,90.01,14116.0,89.8866,89.9763,89.6375,89.6973,14116.0
2025-04-11 14:20:00,90.07,90.12,89.85,90.08,16221.0,89.7571,89.8069,89.5378,89.767,16221.0
2025-04-11 14:25:00,90.09,90.15,89.9,90.09,16214.0,89.777,89.8368,89.5877,89.777,16214.0
2025-04-11 14:30:00,90.14,90.23,89.99,90.08,15992.0,89.8268,89.9165,89.6773,89.767,15992.0
2025-04-11 14:35:00,90.04,90.4,89.97,90.22,24496.0,89.7272,90.0859,89.6574,89.9065,24496.0
2025-04-11 14:40:00,90.27,90.43,90.25,90.3,7686.0,89.9564,90.1158,89.9364,89.9863,7686.0
2025-04-11 14:45:00,90.3,90.46,90.27,90.46,10473.0,89.9863,90.1457,89.9564,90.1457,10473.0
2025-04-11 14:50:00,90.51,90.6,90.2,90.51,6405.0,90.1955,90.2852,89.8866,90.1955,6405.0
2025-04-11 14:55:00,90.48,90.51,90.08,90.08,12585.0,90.1656,90.1955,89.767,89.767,12585.0
2025-04-11 15:00:00,90.14,90.55,90.1,90.51,7484.0,89.8268,90.2354,89.787,90.1955,7484.0
2025-04-11 15:05:00,90.46,90.79,90.4,90.78,13739.0,90.1457,90.4746,90.0859,90.4646,13739.0
2025-04-11 15:10:00,90.76,90.89,90.66,90.77,8289.0,90.4447,90.5742,90.345,90.4546,8289.0
2025-04-11 15:15:00,90.79,90.79,90.51,90.73,9601.0,90.4746,90.4746,90.1955,90.4148,9601.0
2025-04-11 15:20:00,90.69,90.97,90.64,90.81,9561.0,90.3749,90.6539,90.3251,90.4945,9561.0
2025-04-11 15:25:00,90.77,90.88,90.63,90.66,25858.0,90.4546,90.5642,90.3151,90.345,25858.0
2025-04-11 15:30:00,90.62,90.74,90.54,90.69,20803.0,90.3051,90.4247,90.2254,90.3749,20803.0
2025-04-11 15:35:00,90.66,90.66,90.44,90.59,18000.0,90.345,90.345,90.1258,90.2753,18000.0
2025-04-11 15:40:00,90.59,90.71,90.51,90.67,37422.0,90.2753,90.3948,90.1955,90.355,37422.0
2025-04-11 15:45:00,90.69,90.71,90.48,90.6,33975.0,90.3749,90.3948,90.1656,90.2852,33975.0
2025-04-11 15:50:00,90.63,90.7,90.35,90.59,93071.0,90.3151,90.3849,90.0361,90.2753,93071.0
2025-04-11 15:55:00,90.63,90.63,90.38,90.46,246541.0,90.3151,90.3151,90.066,90.1457,246541.0
2025-04-14 09:30:00,91.01,91.01,89.5,90.53,68191.0,90.6938,90.6938,89.189,90.2155,68191.0
2025-04-14 09:35:00,90.4,90.59,89.75,89.75,20636.0,90.0859,90.2753,89.4382,89.4382,20636.0
2025-04-14 09:40:00,89.74,90.23,89.62,90.14,13838.0,89.4282,89.9165,89.3086,89.8268,13838.0
2025-04-14 09:45:00,90.2,90.38,89.44,90.14,22403.0,89.8866,90.066,89.1292,89.8268,22403.0
2025-04-14 09:50:00,90.22,90.25,89.92,90.25,37394.0,89.9065,89.9364,89.6076,89.9364,37394.0
2025-04-14 09:55:00,90.21,90.32,89.87,90.32,12605.0,89.8966,90.0062,89.5578,90.0062,12605.0
2025-04-14 10:00:00,90.32,90.63,90.03,90.55,14303.0,90.0062,90.3151,89.7172,90.2354,14303.0
2025-04-14 10:05:00,90.64,90.88,90.59,90.64,13961.0,90.3251,90.5642,90.2753,90.3251,13961.0
2025-04-14 10:10:00,90.7,90.75,90.51,90.68,7819.0,90.3849,90.4347,90.1955,90.3649,7819.0
2025-04-14 10:15:00,90.58,90.61,90.33,90.45,6183.0,90.2653,90.2952,90.0162,90.1357,6183.0
2025-04-14 10:20:00,90.53,90.66,90.36,90.59,17536.0,90.2155,90.345,90.0461,90.2753,17536.0
2025-04-14 10:25:00,90.65,90.92,90.5,90.85,5423.0,90.335,90.6041,90.1856,90.5343,5423.0
2025-04-14 10:30:00,90.89,90.98,90.49,90.51,17841.0,90.5742,90.6639,90.1756,90.1955,17841.0
2025-04-14 10:35:00,90.52,90.6,90.46,90.48,23302.0,90.2055,90.2852,90.1457,90.1656,23302.0
2025-04-14 10:40:00,90.46,90.58,90.38,90.42,9896.0,90.1457,90.2653,90.066,90.1058,9896.0
2025-04-14 10:45:00,90.42,90.52,90.29,90.52,30019.0,90.1058,90.2055,89.9763,90.2055,30019.0
2025-04-14 10:50:00,90.5,90.62,90.43,90.47,11495.0,90.1856,90.3051,90.1158,90.1557,11495.0
2025-04-14 10:55:00,90.47,90.47,90.11,90.17,21229.0,90.1557,90.1557,89.7969,89.8567,21229.0
2025-04-14 11:00:00,90.18,90.41,90.13,90.26,42894.0,89.8667,90.0959,89.8169,89.9464,42894.0
2025-04-14 11:05:00,90.32,90.41,90.19,90.25,17182.0,90.0062,90.0959,89.8766,89.9364,17182.0
2025-04-14 11:10:00,90.26,90.38,90.14,90.14,6941.0,89.9464,90.066,89.8268,89.8268,6941.0
2025-04-14 11:15:00,90.15,90.25,90.05,90.18,14381.0,89.8368,89.9364,89.7371,89.8667,14381.0
2025-04-14 11:20:00,90.17,90.39,90.16,90.18,15031.0,89.8567,90.0759,89.8467,89.8667,15031.0
2025-04-14 11:25:00,90.18,90.22,89.89,89.89,10814.0,89.8667,89.9065,89.5777,89.5777,10814.0
2025-04-14 11:30:00,89.92,90.22,89.87,90.22,12557.0,89.6076,89.9065,89.5578,89.9065,12557.0
2025-04-14 11:35:00,90.24,90.24,89.84,89.88,11400.0,89.9265,89.9265,89.5279,89.5677,11400.0
2025-04-14 11:40:00,89.84,89.93,89.65,89.89,8083.0,89.5279,89.6175,89.3385,89.5777,8083.0
2025-04-14 11:45:00,89.83,89.83,89.4,89.46,6978.0,89.5179,89.5179,89.0894,89.1492,6978.0
2025-04-14 11:50:00,89.52,89.52,89.31,89.39,13333.0,89.209,89.209,88.9997,89.0794,13333.0
2025-04-14 11:55:00,89.38,89.58,89.31,89.31,9424.0,89.0695,89.2688,88.9997,88.9997,9424.0
2025-04-14 12:00:00,89.33,89.45,89.25,89.42,6218.0,89.0196,89.1392,88.9399,89.1093,6218.0
2025-04-14 12:05:00,89.39,89.4,89.2,89.26,4426.0,89.0794,89.0894,88.8901,88.9499,4426.0
2025-04-14 12:10:00,89.22,89.31,88.89,89.27,11280.0,88.91,88.9997,88.5812,88.9598,11280.0
2025-04-14 12:15:00,89.27,89.63,89.26,89.57,9840.0,88.9598,89.3186,88.9499,89.2588,9840.0
2025-04-14 12:20:00,89.56,89.72,89.45,89.6,8693.0,89.2488,89.4083,89.1392,89.2887,8693.0
2025-04-14 12:25:00,89.53,89.58,89.31,89.47,6940.0,89.2189,89.2688,88.9997,89.1591,6940.0
2025-04-14 12:30:00,89.5,89.79,89.42,89.79,6615.0,89.189,89.478,89.1093,89.478,6615.0
2025-04-14 12:35:00,89.81,89.93,89.7,89.71,12321.0,89.498,89.6175,89.3883,89.3983,12321.0
2025-04-14 12:40:00,89.76,89.81,89.62,89.72,6166.0,89.4481,89.498,89.3086,89.4083,6166.0
2025-04-14 12:45:00,89.75,89.84,89.64,89.64,4686.0,89.4382,89.5279,89.3286,89.3286,4686.0
2025-04-14 12:50:00,89.64,89.66,89.47,89.66,10079.0,89.3286,89.3485,89.1591,89.3485,10079.0
2025-04-14 12:55:00,89.66,89.66,89.49,89.5,6889.0,89.3485,89.3485,89.1791,89.189,6889.0
2025-04-14 13:00:00,89.53,90.27,89.52,89.52,29608.0,89.2189,89.9564,89.209,89.209,29608.0
2025-04-14 13:05:00,89.56,89.67,89.38,89.5,16950.0,89.2488,89.3584,89.0695,89.189,16950.0
2025-04-14 13:10:00,89.56,89.68,89.5,89.52,5841.0,89.2488,89.3684,89.189,89.209,5841.0
2025-04-14 13:15:00,89.49,89.68,89.46,89.57,6686.0,89.1791,89.3684,89.1492,89.2588,6686.0
2025-04-14 13:20:00,89.57,89.86,89.57,89.8,7810.0,89.2588,89.5478,89.2588,89.488,7810.0
2025-04-14 13:25:00,89.78,89.86,89.55,89.66,26481.0,89.4681,89.5478,89.2389,89.3485,26481.0
2025-04-14 13:30:00,89.65,89.8,89.52,89.67,24570.0,89.3385,89.488,89.209,89.3584,24570.0
2025-04-14 13:35:00,89.65,89.75,89.53,89.55,13129.0,89.3385,89.4382,89.2189,89.2389,13129.0
2025-04-14 13:40:00,89.6,89.68,89.49,89.49,5377.0,89.2887,89.3684,89.1791,89.1791,5377.0
2025-04-14 13:45:00,89.5,89.62,89.44,89.58,8369.0,89.189,89.3086,89.1292,89.2688,8369.0
2025-04-14 13:50:00,89.6,89.83,89.59,89.72,28282.0,89.2887,89.5179,89.2787,89.4083,28282.0
2025-04-14 13:55:00,89.75,89.75,89.63,89.65,12112.0,89.4382,89.4382,89.3186,89.3385,12112.0
2025-04-14 14:00:00,89.69,89.91,89.69,89.78,60657.0,89.3784,89.5976,89.3784,89.4681,60657.0
2025-04-14 14:05:00,89.72,89.94,89.7,89.85,14625.0,89.4083,89.6275,89.3883,89.5378,14625.0
2025-04-14 14:10:00,89.87,89.97,89.74,89.91,7050.0,89.5578,89.6574,89.4282,89.5976,7050.0
2025-04-14 14:15:00,89.81,89.97,89.81,89.87,7334.0,89.498,89.6574,89.498,89.5578,7334.0
2025-04-14 14:20:00,89.89,90.09,89.88,90.09,2832.0,89.5777,89.777,89.5677,89.777,2832.0
2025-04-14 14:25:00,90.06,90.13,90.02,90.06,9406.0,89.7471,89.8169,89.7072,89.7471,9406.0
2025-04-14 14:30:00,90.05,90.15,90.0,90.06,13659.0,89.7371,89.8368,89.6873,89.7471,13659.0
2025-04-14 14:35:00,90.07,90.1,89.99,90.02,24674.0,89.7571,89.787,89.6773,89.7072,24674.0
2025-04-14 14:40:00,90.02,90.09,89.97,90.02,13611.0,89.7072,89.777,89.6574,89.7072,13611.0
2025-04-14 14:45:00,90.06,90.08,89.93,89.97,16344.0,89.7471,89.767,89.6175,89.6574,16344.0
2025-04-14 14:50:00,90.01,90.02,89.91,89.95,4025.0,89.6973,89.7072,89.5976,89.6375,4025.0
2025-04-14 14:55:00,89.95,90.01,89.88,89.95,9323.0,89.6375,89.6973,89.5677,89.6375,9323.0
2025-04-14 15:00:00,89.95,90.1,89.95,90.02,11735.0,89.6375,89.787,89.6375,89.7072,11735.0
2025-04-14 15:05:00,90.05,90.16,90.01,90.09,22003.0,89.7371,89.8467,89.6973,89.777,22003.0
2025-04-14 15:10:00,90.08,90.22,89.97,90.0,151885.0,89.767,89.9065,89.6574,89.6873,151885.0
2025-04-14 15:15:00,90.0,90.12,89.97,90.06,63756.0,89.6873,89.8069,89.6574,89.7471,63756.0
2025-04-14 15:20:00,90.08,90.23,90.02,90.17,52819.0,89.767,89.9165,89.7072,89.8567,52819.0
2025-04-14 15:25:00,90.19,90.23,89.91,90.01,93614.0,89.8766,89.9165,89.5976,89.6973,93614.0
2025-04-14 15:30:00,89.98,90.14,89.95,90.11,38384.0,89.6674,89.8268,89.6375,89.7969,38384.0
2025-04-14 15:35:00,90.13,90.13,89.95,89.95,38797.0,89.8169,89.8169,89.6375,89.6375,38797.0
2025-04-14 15:40:00,89.94,90.1,89.94,90.03,53414.0,89.6275,89.787,89.6275,89.7172,53414.0
2025-04-14 15:45:00,90.05,90.07,89.82,89.89,45729.0,89.7371,89.7571,89.5079,89.5777,45729.0
2025-04-14 15:50:00,89.86,89.92,89.51,89.62,64857.0,89.5478,89.6076,89.199,89.3086,64857.0
2025-04-14 15:55:00,89.58,89.64,89.5,89.55,240926.0,89.2688,89.3286,89.189,89.2389,240926.0
2025-04-15 09:30:00,89.55,89.96,88.81,89.1,85392.0,89.2389,89.6474,88.5014,88.7904,85392.0
2025-04-15 09:35:00,89.02,89.66,88.81,89.62,29546.0,88.7107,89.3485,88.5014,89.3086,29546.0
2025-04-15 09:40:00,89.62,89.92,89.62,89.81,12196.0,89.3086,89.6076,89.3086,89.498,12196.0
2025-04-15 09:45:00,89.91,90.08,89.69,90.08,10622.0,89.5976,89.767,89.3784,89.767,10622.0
2025-04-15 09:50:00,90.09,90.34,89.98,90.14,40512.0,89.777,90.0261,89.6674,89.8268,40512.0
2025-04-15 09:55:00,90.14,90.25,89.84,90.03,25689.0,89.8268,89.9364,89.5279,89.7172,25689.0
2025-04-15 10:00:00,90.04,90.23,90.0,90.22,12828.0,89.7272,89.9165,89.6873,89.9065,12828.0
2025-04-15 10:05:00,90.19,90.21,89.96,89.98,9726.0,89.8766,89.8966,89.6474,89.6674,9726.0
2025-04-15 10:10:00,90.03,90.39,89.93,89.93,16017.0,89.7172,90.0759,89.6175,89.6175,16017.0
2025-04-15 10:15:00,89.95,90.1,89.62,89.62,13904.0,89.6375,89.787,89.3086,89.3086,13904.0
2025-04-15 10:20:00,89.51,89.7,89.42,89.56,12887.0,89.199,89.3883,89.1093,89.2488,12887.0
2025-04-15 10:25:00,89.56,89.62,89.4,89.5,10199.0,89.2488,89.3086,89.0894,89.189,10199.0
2025-04-15 10:30:00,89.5,89.61,89.49,89.57,6086.0,89.189,89.2987,89.1791,89.2588,6086.0
2025-04-15 10:35:00,89.56,89.56,89.4,89.42,4941.0,89.2488,89.2488,89.0894,89.1093,4941.0
2025-04-15 10:40:00,89.37,89.61,89.31,89.61,5931.0,89.0595,89.2987,88.9997,89.2987,5931.0
2025-04-15 10:45:00,89.59,89.68,89.23,89.45,19848.0,89.2787,89.3684,88.92,89.1392,19848.0
2025-04-15 10:50:00,89.39,89.6,89.3,89.5,11548.0,89.0794,89.2887,88.9897,89.189,11548.0
2025-04-15 10:55:00,89.5,89.6,89.4,89.42,14648.0,89.189,89.2887,89.0894,89.1093,14648.0
2025-04-15 11:00:00,89.41,89.52,89.34,89.47,23521.0,89.0994,89.209,89.0296,89.1591,23521.0
2025-04-15 11:05:00,89.43,89.47,89.12,89.32,19882.0,89.1193,89.1591,88.8104,89.0097,19882.0
2025-04-15 11:10:00,89.32,89.37,89.18,89.36,18968.0,89.0097,89.0595,88.8702,89.0495,18968.0
2025-04-15 11:15:00,89.36,89.4,89.28,89.28,21135.0,89.0495,89.0894,88.9698,88.9698,21135.0
2025-04-15 11:20:00,89.31,89.4,89.24,89.34,18345.0,88.9997,89.0894,88.9299,89.0296,18345.0
2025-04-15 11:25:00,89.3,89.33,89.06,89.07,11760.0,88.9897,89.0196,88.7506,88.7605,11760.0
2025-04-15 11:30:00,89.12,89.38,89.1,89.25,12005.0,88.8104,89.0695,88.7904,88.9399,12005.0
2025-04-15 11:35:00,89.25,89.28,89.03,89.21,13193.0,88.9399,88.9698,88.7207,88.9,13193.0
2025-04-15 11:40:00,89.2,89.23,89.09,89.18,7703.0,88.8901,88.92,88.7805,88.8702,7703.0
2025-04-15 11:45:00,89.2,89.26,89.09,89.14,8197.0,88.8901,88.9499,88.7805,88.8303,8197.0
2025-04-15 11:50:00,89.14,89.26,89.08,89.25,10953.0,88.8303,88.9499,88.7705,88.9399,10953.0
2025-04-15 11:55:00,89.26,89.27,89.08,89.23,10200.0,88.9499,88.9598,88.7705,88.92,10200.0
2025-04-15 12:00:00,89.23,89.38,89.23,89.31,6661.0,88.92,89.0695,88.92,88.9997,6661.0
2025-04-15 12:05:00,89.29,89.33,89.03,89.08,6177.0,88.9798,89.0196,88.7207,88.7705,6177.0
2025-04-15 12:10:00,89.06,89.09,88.91,88.98,9187.0,88.7506,88.7805,88.6011,88.6708,9187.0
2025-04-15 12:15:00,88.98,89.04,88.96,89.01,8383.0,88.6708,88.7306,88.6509,88.7007,8383.0
2025-04-15 12:20:00,89.04,89.15,88.97,89.15,9320.0,88.7306,88.8403,88.6609,88.8403,9320.0
2025-04-15 12:25:00,89.18,89.21,89.03,89.04,6223.0,88.8702,88.9,88.7207,88.7306,6223.0
2025-04-15 12:30:00,89.01,89.16,89.0,89.09,9192.0,88.7007,88.8502,88.6908,88.7805,9192.0
2025-04-15 12:35:00,89.06,89.11,88.96,88.96,7562.0,88.7506,88.8004,88.6509,88.6509,7562.0
2025-04-15 12:40:00,88.95,88.99,88.86,88.98,10304.0,88.641,88.6808,88.5513,88.6708,10304.0
2025-04-15 12:45:00,88.98,89.1,88.98,89.07,9047.0,88.6708,88.7904,88.6708,88.7605,9047.0
2025-04-15 12:50:00,89.07,89.1,88.87,88.89,4851.0,88.7605,88.7904,88.5612,88.5812,4851.0
2025-04-15 12:55:00,88.84,88.88,88.69,88.82,9344.0,88.5313,88.5712,88.3819,88.5114,9344.0
2025-04-15 13:00:00,88.85,88.94,88.78,88.94,11647.0,88.5413,88.631,88.4715,88.631,11647.0
2025-04-15 13:05:00,88.94,88.95,88.79,88.79,10216.0,88.631,88.641,88.4815,88.4815,10216.0
2025-04-15 13:10:00,88.79,88.89,88.76,88.86,6616.0,88.4815,88.5812,88.4516,88.5513,6616.0
2025-04-15 13:15:00,88.83,88.86,88.62,88.71,17406.0,88.5214,88.5513,88.3121,88.4018,17406.0
2025-04-15 13:20:00,88.73,88.74,88.57,88.64,6663.0,88.4217,88.4317,88.2623,88.332,6663.0
2025-04-15 13:25:00,88.64,88.65,88.52,88.55,11090.0,88.332,88.342,88.2124,88.2423,11090.0
2025-04-15 13:30:00,88.55,88.7,88.55,88.61,8169.0,88.2423,88.3918,88.2423,88.3021,8169.0
2025-04-15 13:35:00,88.61,88.72,88.52,88.72,6042.0,88.3021,88.4117,88.2124,88.4117,6042.0
2025-04-15 13:40:00,88.74,88.84,88.72,88.73,8967.0,88.4317,88.5313,88.4117,88.4217,8967.0
2025-04-15 13:45:00,88.73,88.77,88.69,88.73,3963.0,88.4217,88.4616,88.3819,88.4217,3963.0
2025-04-15 13:50:00,88.73,88.78,88.48,88.55,9996.0,88.4217,88.4715,88.1726,88.2423,9996.0
2025-04-15 13:55:00,88.51,88.68,88.5,88.61,11719.0,88.2025,88.3719,88.1925,88.3021,11719.0
2025-04-15 14:00:00,88.59,88.68,88.55,88.55,5717.0,88.2822,88.3719,88.2423,88.2423,5717.0
2025-04-15 14:05:00,88.6,88.6,88.44,88.51,15822.0,88.2922,88.2922,88.1327,88.2025,15822.0
2025-04-15 14:10:00,88.54,88.54,88.4,88.44,6430.0,88.2324,88.2324,88.0929,88.1327,6430.0
2025-04-15 14:15:00,88.44,88.46,88.35,88.4,10644.0,88.1327,88.1527,88.043,88.0929,10644.0
2025-04-15 14:20:00,88.4,88.52,88.36,88.47,10357.0,88.0929,88.2124,88.053,88.1626,10357.0
2025-04-15 14:25:00,88.47,88.64,88.47,88.51,13162.0,88.1626,88.332,88.1626,88.2025,13162.0
2025-04-15 14:30:00,88.49,88.67,88.49,88.64,7737.0,88.1825,88.3619,88.1825,88.332,7737.0
2025-04-15 14:35:00,88.67,88.7,88.55,88.59,9254.0,88.3619,88.3918,88.2423,88.2822,9254.0
2025-04-15 14:40:00,88.58,88.73,88.58,88.71,13104.0,88.2722,88.4217,88.2722,88.4018,13104.0
2025-04-15 14:45:00,88.71,88.84,88.68,88.7,9245.0,88.4018,88.5313,88.3719,88.3918,9245.0
2025-04-15 14:50:00,88.67,88.76,88.66,88.69,12723.0,88.3619,88.4516,88.352,88.3819,12723.0
2025-04-15 14:55:00,88.71,88.75,88.67,88.67,6669.0,88.4018,88.4416,88.3619,88.3619,6669.0
2025-04-15 15:00:00,88.64,88.65,88.53,88.62,7327.0,88.332,88.342,88.2224,88.3121,7327.0
2025-04-15 15:05:00,88.61,88.63,88.54,88.57,23940.0,88.3021,88.3221,88.2324,88.2623,23940.0
2025-04-15 15:10:00,88.56,88.73,88.55,88.7,36973.0,88.2523,88.4217,88.2423,88.3918,36973.0
2025-04-15 15:15:00,88.68,88.73,88.62,88.67,23847.0,88.3719,88.4217,88.3121,88.3619,23847.0
2025-04-15 15:20:00,88.69,88.72,88.6,88.63,19929.0,88.3819,88.4117,88.2922,88.3221,19929.0
2025-04-15 15:25:00,88.59,88.65,88.51,88.65,26384.0,88.2822,88.342,88.2025,88.342,26384.0
2025-04-15 15:30:00,88.65,88.7,88.57,88.64,28296.0,88.342,88.3918,88.2623,88.332,28296.0
2025-04-15 15:35:00,88.61,88.68,88.53,88.58,28854.0,88.3021,88.3719,88.2224,88.2722,28854.0
2025-04-15 15:40:00,88.58,88.68,88.55,88.65,23539.0,88.2722,88.3719,88.2423,88.342,23539.0
2025-04-15 15:45:00,88.66,88.67,88.48,88.57,22749.0,88.352,88.3619,88.1726,88.2623,22749.0
2025-04-15 15:50:00,88.56,88.9,88.54,88.74,56314.0,88.2523,88.5911,88.2324,88.4317,56314.0
2025-04-15 15:55:00,88.76,88.87,88.69,88.82,179986.0,88.4516,88.5612,88.3819,88.5114,179986.0
2025-04-16 09:30:00,87.0,88.14,87.0,87.99,75177.0,86.6977,87.8338,86.6977,87.6843,75177.0
2025-04-16 09:35:00,88.13,88.35,87.85,88.17,4124.0,87.8238,88.043,87.5448,87.8637,4124.0
2025-04-16 09:40:00,88.15,88.16,87.89,88.11,5385.0,87.8437,87.8537,87.5846,87.8039,5385.0
2025-04-16 09:45:00,88.04,88.22,87.81,88.15,16444.0,87.7341,87.9135,87.5049,87.8437,16444.0
2025-04-16 09:50:00,88.08,88.08,87.43,87.47,13712.0,87.774,87.774,87.1262,87.1661,13712.0
2025-04-16 09:55:00,87.5,87.66,87.46,87.49,6228.0,87.196,87.3554,87.1561,87.186,6228.0
2025-04-16 10:00:00,87.52,87.94,87.52,87.94,16058.0,87.2159,87.6345,87.2159,87.6345,16058.0
2025-04-16 10:05:00,87.92,88.18,87.88,87.95,9169.0,87.6145,87.8736,87.5747,87.6444,9169.0
2025-04-16 10:10:00,87.95,88.13,87.93,87.98,18410.0,87.6444,87.8238,87.6245,87.6743,18410.0
2025-04-16 10:15:00,87.98,87.99,87.64,87.69,18695.0,87.6743,87.6843,87.3355,87.3853,18695.0
2025-04-16 10:20:00,87.69,87.89,87.64,87.77,33047.0,87.3853,87.5846,87.3355,87.4651,33047.0
2025-04-16 10:25:00,87.88,87.9,87.72,87.87,8258.0,87.5747,87.5946,87.4152,87.5647,8258.0
2025-04-16 10:30:00,87.85,88.1,87.84,88.06,12568.0,87.5448,87.7939,87.5348,87.754,12568.0
2025-04-16 10:35:00,88.04,88.06,87.85,87.98,14361.0,87.7341,87.754,87.5448,87.6743,14361.0
2025-04-16 10:40:00,87.96,88.22,87.96,88.15,13956.0,87.6544,87.9135,87.6544,87.8437,13956.0
2025-04-16 10:45:00,88.12,88.23,88.06,88.09,5989.0,87.8138,87.9235,87.754,87.7839,5989.0
2025-04-16 10:50:00,88.09,88.23,88.07,88.16,7378.0,87.7839,87.9235,87.764,87.8537,7378.0
2025-04-16 10:55:00,88.12,88.29,88.05,88.29,4986.0,87.8138,87.9832,87.7441,87.9832,4986.0
2025-04-16 11:00:00,88.25,88.35,88.21,88.25,6991.0,87.9434,88.043,87.9035,87.9434,6991.0
2025-04-16 11:05:00,88.2,88.37,88.18,88.36,7095.0,87.8936,88.063,87.8736,88.053,7095.0
2025-04-16 11:10:00,88.36,88.44,88.31,88.36,5417.0,88.053,88.1327,88.0032,88.053,5417.0
2025-04-16 11:15:00,88.36,88.48,88.28,88.42,5353.0,88.053,88.1726,87.9733,88.1128,5353.0
2025-04-16 11:20:00,88.4,88.74,88.39,88.74,12947.0,88.0929,88.4317,88.0829,88.4317,12947.0
2025-04-16 11:25:00,88.78,88.91,88.76,88.78,21886.0,88.4715,88.6011,88.4516,88.4715,21886.0
2025-04-16 11:30:00,88.78,88.78,88.53,88.62,18387.0,88.4715,88.4715,88.2224,88.3121,18387.0
2025-04-16 11:35:00,88.62,88.63,88.53,88.54,2684.0,88.3121,88.3221,88.2224,88.2324,2684.0
2025-04-16 11:40:00,88.52,88.56,88.41,88.42,10404.0,88.2124,88.2523,88.1028,88.1128,10404.0
2025-04-16 11:45:00,88.44,88.44,88.26,88.26,6079.0,88.1327,88.1327,87.9533,87.9533,6079.0
2025-04-16 11:50:00,88.3,88.36,88.24,88.29,36285.0,87.9932,88.053,87.9334,87.9832,36285.0
2025-04-16 11:55:00,88.3,88.3,88.09,88.19,21440.0,87.9932,87.9932,87.7839,87.8836,21440.0
2025-04-16 12:00:00,88.22,88.22,88.14,88.17,3248.0,87.9135,87.9135,87.8338,87.8637,3248.0
2025-04-16 12:05:00,88.18,88.18,88.02,88.12,5682.0,87.8736,87.8736,87.7142,87.8138,5682.0
2025-04-16 12:10:00,88.13,88.2,88.13,88.16,3544.0,87.8238,87.8936,87.8238,87.8537,3544.0
2025-04-16 12:15:00,88.16,88.16,88.06,88.09,5817.0,87.8537,87.8537,87.754,87.7839,5817.0
2025-04-16 12:20:00,88.05,88.14,88.03,88.08,15919.0,87.7441,87.8338,87.7241,87.774,15919.0
2025-04-16 12:25:00,88.08,88.12,88.02,88.06,6455.0,87.774,87.8138,87.7142,87.754,6455.0
2025-04-16 12:30:00,88.05,88.22,88.04,88.22,7872.0,87.7441,87.9135,87.7341,87.9135,7872.0
2025-04-16 12:35:00,88.18,88.22,87.93,87.99,16330.0,87.8736,87.9135,87.6245,87.6843,16330.0
2025-04-16 12:40:00,87.95,88.08,87.86,88.08,16120.0,87.6444,87.774,87.5547,87.774,16120.0
2025-04-16 12:45:00,88.1,88.11,87.9,87.97,19466.0,87.7939,87.8039,87.5946,87.6644,19466.0
2025-04-16 12:50:00,87.95,88.15,87.92,88.09,19088.0,87.6444,87.8437,87.6145,87.7839,19088.0
2025-04-16 12:55:00,88.12,88.14,88.02,88.06,13851.0,87.8138,87.8338,87.7142,87.754,13851.0
2025-04-16 13:00:00,88.06,88.17,87.96,88.07,18455.0,87.754,87.8637,87.6544,87.764,18455.0
2025-04-16 13:05:00,88.07,88.29,88.03,88.17,13070.0,87.764,87.9832,87.7241,87.8637,13070.0
2025-04-16 13:10:00,88.17,88.3,88.11,88.29,29328.0,87.8637,87.9932,87.8039,87.9832,29328.0
2025-04-16 13:15:00,88.29,88.46,88.23,88.41,86187.0,87.9832,88.1527,87.9235,88.1028,86187.0
2025-04-16 13:20:00,88.42,88.5,88.33,88.36,34305.0,88.1128,88.1925,88.0231,88.053,34305.0
2025-04-16 13:25:00,88.36,88.5,88.34,88.47,9401.0,88.053,88.1925,88.0331,88.1626,9401.0
2025-04-16 13:30:00,88.43,88.47,88.0,88.0,51261.0,88.1228,88.1626,87.6943,87.6943,51261.0
2025-04-16 13:35:00,88.04,88.1,87.83,87.94,17646.0,87.7341,87.7939,87.5248,87.6345,17646.0
2025-04-16 13:40:00,87.88,87.93,87.73,87.84,10821.0,87.5747,87.6245,87.4252,87.5348,10821.0
2025-04-16 13:45:00,87.84,87.84,87.61,87.67,12708.0,87.5348,87.5348,87.3056,87.3654,12708.0
2025-04-16 13:50:00,87.59,87.74,87.52,87.6,13113.0,87.2857,87.4352,87.2159,87.2956,13113.0
2025-04-16 13:55:00,87.61,87.61,87.34,87.41,15014.0,87.3056,87.3056,87.0365,87.1063,15014.0
2025-04-16 14:00:00,87.41,87.66,87.21,87.4,32624.0,87.1063,87.3554,86.907,87.0963,32624.0
2025-04-16 14:05:00,87.43,87.53,87.38,87.53,11544.0,87.1262,87.2259,87.0764,87.2259,11544.0
2025-04-16 14:10:00,87.56,87.62,87.5,87.59,9719.0,87.2558,87.3156,87.196,87.2857,9719.0
2025-04-16 14:15:00,87.66,87.68,87.3,87.37,24307.0,87.3554,87.3754,86.9967,87.0664,24307.0
2025-04-16 14:20:00,87.38,87.55,87.31,87.5,26542.0,87.0764,87.2458,87.0066,87.196,26542.0
2025-04-16 14:25:00,87.46,87.69,87.46,87.51,34399.0,87.1561,87.3853,87.1561,87.206,34399.0
2025-04-16 14:30:00,87.51,87.51,87.32,87.32,10728.0,87.206,87.206,87.0166,87.0166,10728.0
2025-04-16 14:35:00,87.28,87.35,87.18,87.26,19996.0,86.9768,87.0465,86.8771,86.9568,19996.0
2025-04-16 14:40:00,87.22,87.27,87.12,87.25,26358.0,86.917,86.9668,86.8173,86.9469,26358.0
2025-04-16 14:45:00,87.26,87.32,87.21,87.27,9520.0,86.9568,87.0166,86.907,86.9668,9520.0
2025-04-16 14:50:00,87.27,87.31,87.11,87.16,13399.0,86.9668,87.0066,86.8073,86.8572,13399.0
2025-04-16 14:55:00,87.2,87.28,87.07,87.11,10700.0,86.897,86.9768,86.7675,86.8073,10700.0
2025-04-16 15:00:00,87.11,87.13,86.94,86.98,29035.0,86.8073,86.8273,86.6379,86.6778,29035.0
2025-04-16 15:05:00,87.02,87.03,86.79,86.79,26567.0,86.7177,86.7276,86.4885,86.4885,26567.0
2025-04-16 15:10:00,86.8,86.87,86.68,86.77,28922.0,86.4984,86.5682,86.3788,86.4685,28922.0
2025-04-16 15:15:00,86.75,86.77,86.44,86.44,68934.0,86.4486,86.4685,86.1397,86.1397,68934.0
2025-04-16 15:20:00,86.44,86.51,86.27,86.34,45081.0,86.1397,86.2094,85.9703,86.04,45081.0
2025-04-16 15:25:00,86.34,86.37,86.25,86.31,56134.0,86.04,86.0699,85.9503,86.0101,56134.0
2025-04-16 15:30:00,86.33,86.53,86.32,86.43,38085.0,86.0301,86.2294,86.0201,86.1297,38085.0
2025-04-16 15:35:00,86.39,86.41,86.28,86.37,38179.0,86.0898,86.1098,85.9802,86.0699,38179.0
2025-04-16 15:40:00,86.39,86.45,86.33,86.38,54659.0,86.0898,86.1496,86.0301,86.0799,54659.0
2025-04-16 15:45:00,86.38,86.52,86.28,86.5,49958.0,86.0799,86.2194,85.9802,86.1995,49958.0
2025-04-16 15:50:00,86.52,86.96,86.44,86.96,71593.0,86.2194,86.6579,86.1397,86.6579,71593.0
2025-04-16 15:55:00,86.9,86.97,86.62,86.82,160397.0,86.5981,86.6678,86.319,86.5184,160397.0
2025-04-17 09:30:00,87.08,88.02,87.0,87.46,178696.0,86.7774,87.7142,86.6977,87.1561,178696.0
2025-04-17 09:35:00,87.62,87.62,87.39,87.55,3320.0,87.3156,87.3156,87.0864,87.2458,3320.0
2025-04-17 09:40:00,87.44,87.99,87.43,87.88,18337.0,87.1362,87.6843,87.1262,87.5747,18337.0
2025-04-17 09:45:00,87.87,87.93,87.73,87.86,7895.0,87.5647,87.6245,87.4252,87.5547,7895.0
2025-04-17 09:50:00,87.94,87.94,87.65,87.7,15737.0,87.6345,87.6345,87.3455,87.3953,15737.0
2025-04-17 09:55:00,87.62,87.63,87.28,87.29,16979.0,87.3156,87.3255,86.9768,86.9867,16979.0
2025-04-17 10:00:00,87.38,87.54,87.26,87.47,20695.0,87.0764,87.2358,86.9568,87.1661,20695.0
2025-04-17 10:05:00,87.53,87.67,87.43,87.53,18152.0,87.2259,87.3654,87.1262,87.2259,18152.0
2025-04-17 10:10:00,87.56,87.62,87.37,87.45,7703.0,87.2558,87.3156,87.0664,87.1462,7703.0
2025-04-17 10:15:00,87.37,87.41,87.14,87.2,3430.0,87.0664,87.1063,86.8372,86.897,3430.0
2025-04-17 10:20:00,87.17,87.34,87.15,87.21,3989.0,86.8671,87.0365,86.8472,86.907,3989.0
2025-04-17 10:25:00,87.3,87.35,87.19,87.33,9197.0,86.9967,87.0465,86.8871,87.0266,9197.0
2025-04-17 10:30:00,87.33,87.46,87.32,87.35,5328.0,87.0266,87.1561,87.0166,87.0465,5328.0
2025-04-17 10:35:00,87.43,87.43,87.26,87.26,5748.0,87.1262,87.1262,86.9568,86.9568,5748.0
2025-04-17 10:40:00,87.31,87.54,87.26,87.52,7443.0,87.0066,87.2358,86.9568,87.2159,7443.0
2025-04-17 10:45:00,87.47,87.62,87.45,87.53,4304.0,87.1661,87.3156,87.1462,87.2259,4304.0
2025-04-17 10:50:00,87.58,87.63,87.51,87.63,6521.0,87.2757,87.3255,87.206,87.3255,6521.0
2025-04-17 10:55:00,87.62,87.63,87.46,87.47,2983.0,87.3156,87.3255,87.1561,87.1661,2983.0
2025-04-17 11:00:00,87.48,87.85,87.47,87.84,10681.0,87.1761,87.5448,87.1661,87.5348,10681.0
2025-04-17 11:05:00,87.84,88.36,87.84,88.03,27120.0,87.5348,88.053,87.5348,87.7241,27120.0
2025-04-17 11:10:00,88.01,88.08,87.94,88.07,9759.0,87.7042,87.774,87.6345,87.764,9759.0
2025-04-17 11:15:00,88.01,88.11,87.95,88.04,10765.0,87.7042,87.8039,87.6444,87.7341,10765.0
2025-04-17 11:20:00,88.05,88.05,87.86,88.04,4581.0,87.7441,87.7441,87.5547,87.7341,4581.0
2025-04-17 11:25:00,87.92,88.02,87.66,87.79,7111.0,87.6145,87.7142,87.3554,87.485,7111.0
2025-04-17 11:30:00,87.77,87.9,87.71,87.85,7132.0,87.4651,87.5946,87.4053,87.5448,7132.0
2025-04-17 11:35:00,87.83,88.03,87.79,87.94,8097.0,87.5248,87.7241,87.485,87.6345,8097.0
2025-04-17 11:40:00,87.94,88.0,87.88,87.9,5055.0,87.6345,87.6943,87.5747,87.5946,5055.0
2025-04-17 11:45:00,87.92,88.06,87.9,87.94,9049.0,87.6145,87.754,87.5946,87.6345,9049.0
2025-04-17 11:50:00,87.94,88.15,87.91,87.97,3967.0,87.6345,87.8437,87.6046,87.6644,3967.0
2025-04-17 11:55:00,87.98,88.11,87.93,87.94,3486.0,87.6743,87.8039,87.6245,87.6345,3486.0
2025-04-17 12:00:00,87.99,88.19,87.81,87.81,6757.0,87.6843,87.8836,87.5049,87.5049,6757.0
2025-04-17 12:05:00,87.84,88.21,87.83,87.99,7869.0,87.5348,87.9035,87.5248,87.6843,7869.0
2025-04-17 12:10:00,87.94,88.06,87.73,87.88,6224.0,87.6345,87.754,87.4252,87.5747,6224.0
2025-04-17 12:15:00,87.9,88.23,87.9,88.23,11857.0,87.5946,87.9235,87.5946,87.9235,11857.0
2025-04-17 12:20:00,88.15,88.33,88.14,88.26,6115.0,87.8437,88.0231,87.8338,87.9533,6115.0
2025-04-17 12:25:00,88.27,88.47,88.26,88.41,4843.0,87.9633,88.1626,87.9533,88.1028,4843.0
2025-04-17 12:30:00,88.38,88.59,88.32,88.55,5445.0,88.0729,88.2822,88.0131,88.2423,5445.0
2025-04-17 12:35:00,88.59,88.63,88.41,88.41,5791.0,88.2822,88.3221,88.1028,88.1028,5791.0
2025-04-17 12:40:00,88.44,88.54,88.34,88.41,8051.0,88.1327,88.2324,88.0331,88.1028,8051.0
2025-04-17 12:45:00,88.38,88.6,88.33,88.52,7098.0,88.0729,88.2922,88.0231,88.2124,7098.0
2025-04-17 12:50:00,88.56,88.66,88.53,88.65,2275.0,88.2523,88.352,88.2224,88.342,2275.0
2025-04-17 12:55:00,88.65,88.73,88.6,88.6,4673.0,88.342,88.4217,88.2922,88.2922,4673.0
2025-04-17 13:00:00,88.64,88.72,88.55,88.59,4597.0,88.332,88.4117,88.2423,88.2822,4597.0
2025-04-17 13:05:00,88.57,88.64,88.52,88.62,2309.0,88.2623,88.332,88.2124,88.3121,2309.0
2025-04-17 13:10:00,88.59,88.59,88.4,88.41,4165.0,88.2822,88.2822,88.0929,88.1028,4165.0
2025-04-17 13:15:00,88.36,88.39,88.08,88.11,8317.0,88.053,88.0829,87.774,87.8039,8317.0
2025-04-17 13:20:00,88.18,88.19,87.96,88.19,14546.0,87.8736,87.8836,87.6544,87.8836,14546.0
2025-04-17 13:25:00,88.16,88.2,88.0,88.01,10499.0,87.8537,87.8936,87.6943,87.7042,10499.0
2025-04-17 13:30:00,88.03,88.2,87.96,88.2,17835.0,87.7241,87.8936,87.6544,87.8936,17835.0
2025-04-17 13:35:00,88.2,88.38,88.19,88.28,16295.0,87.8936,88.0729,87.8836,87.9733,16295.0
2025-04-17 13:40:00,88.28,88.37,88.18,88.3,30057.0,87.9733,88.063,87.8736,87.9932,30057.0
2025-04-17 13:45:00,88.29,88.64,88.29,88.48,5698.0,87.9832,88.332,87.9832,88.1726,5698.0
2025-04-17 13:50:00,88.48,88.67,88.47,88.53,16048.0,88.1726,88.3619,88.1626,88.2224,16048.0
2025-04-17 13:55:00,88.58,88.62,88.34,88.38,9817.0,88.2722,88.3121,88.0331,88.0729,9817.0
2025-04-17 14:00:00,88.38,88.55,88.37,88.55,11130.0,88.0729,88.2423,88.063,88.2423,11130.0
2025-04-17 14:05:00,88.56,88.7,88.55,88.67,5672.0,88.2523,88.3918,88.2423,88.3619,5672.0
2025-04-17 14:10:00,88.65,88.66,88.47,88.47,14190.0,88.342,88.352,88.1626,88.1626,14190.0
2025-04-17 14:15:00,88.49,88.54,88.4,88.5,14415.0,88.1825,88.2324,88.0929,88.1925,14415.0
2025-04-17 14:20:00,88.54,88.58,88.43,88.45,9242.0,88.2324,88.2722,88.1228,88.1427,9242.0
2025-04-17 14:25:00,88.45,88.57,88.35,88.39,8971.0,88.1427,88.2623,88.043,88.0829,8971.0
2025-04-17 14:30:00,88.42,88.52,88.42,88.43,4515.0,88.1128,88.2124,88.1128,88.1228,4515.0
2025-04-17 14:35:00,88.43,88.57,88.42,88.52,8043.0,88.1228,88.2623,88.1128,88.2124,8043.0
2025-04-17 14:40:00,88.55,88.56,88.45,88.48,10698.0,88.2423,88.2523,88.1427,88.1726,10698.0
2025-04-17 14:45:00,88.49,88.56,88.33,88.44,19222.0,88.1825,88.2523,88.0231,88.1327,19222.0
2025-04-17 14:50:00,88.41,88.53,88.34,88.41,12858.0,88.1028,88.2224,88.0331,88.1028,12858.0
2025-04-17 14:55:00,88.4,88.47,88.34,88.38,11897.0,88.0929,88.1626,88.0331,88.0729,11897.0
2025-04-17 15:00:00,88.38,88.42,88.33,88.38,5680.0,88.0729,88.1128,88.0231,88.0729,5680.0
2025-04-17 15:05:00,88.38,88.38,88.22,88.26,6041.0,88.0729,88.0729,87.9135,87.9533,6041.0
2025-04-17 15:10:00,88.3,88.34,88.18,88.3,43737.0,87.9932,88.0331,87.8736,87.9932,43737.0
2025-04-17 15:15:00,88.3,88.34,88.18,88.25,35041.0,87.9932,88.0331,87.8736,87.9434,35041.0
2025-04-17 15:20:00,88.25,88.28,88.03,88.26,12932.0,87.9434,87.9733,87.7241,87.9533,12932.0
2025-04-17 15:25:00,88.23,88.28,88.09,88.15,13633.0,87.9235,87.9733,87.7839,87.8437,13633.0
2025-04-17 15:30:00,88.15,88.41,88.15,88.37,35346.0,87.8437,88.1028,87.8437,88.063,35346.0
2025-04-17 15:35:00,88.38,88.42,88.16,88.23,106081.0,88.0729,88.1128,87.8537,87.9235,106081.0
2025-04-17 15:40:00,88.23,88.35,88.08,88.29,36304.0,87.9235,88.043,87.774,87.9832,36304.0
2025-04-17 15:45:00,88.29,88.3,88.18,88.22,39836.0,87.9832,87.9932,87.8736,87.9135,39836.0
2025-04-17 15:50:00,88.17,88.33,87.95,88.33,45419.0,87.8637,88.0231,87.6444,88.0231,45419.0
2025-04-17 15:55:00,88.29,88.3,88.05,88.18,205597.0,87.9832,87.9932,87.7441,87.8736,205597.0
2025-04-21 09:30:00,87.31,87.72,86.3,86.48,33577.0,87.0066,87.4152,86.0002,86.1795,33577.0
2025-04-21 09:35:00,86.48,86.94,86.47,86.77,7225.0,86.1795,86.6379,86.1696,86.4685,7225.0
2025-04-21 09:40:00,86.79,86.85,86.43,86.64,11447.0,86.4885,86.5482,86.1297,86.339,11447.0
2025-04-21 09:45:00,86.64,86.93,86.62,86.7,84567.0,86.339,86.628,86.319,86.3988,84567.0
2025-04-21 09:50:00,86.81,86.81,86.49,86.61,20354.0,86.5084,86.5084,86.1895,86.3091,20354.0
2025-04-21 09:55:00,86.61,86.61,86.49,86.55,1324.0,86.3091,86.3091,86.1895,86.2493,1324.0
2025-04-21 10:00:00,86.5,86.7,86.49,86.67,13531.0,86.1995,86.3988,86.1895,86.3689,13531.0
2025-04-21 10:05:00,86.6,86.69,86.54,86.56,7678.0,86.2991,86.3888,86.2393,86.2593,7678.0
2025-04-21 10:10:00,86.54,86.65,86.33,86.43,34332.0,86.2393,86.3489,86.0301,86.1297,34332.0
2025-04-21 10:15:00,86.42,86.46,86.09,86.25,41629.0,86.1197,86.1596,85.7909,85.9503,41629.0
2025-04-21 10:20:00,86.25,86.41,86.14,86.14,74450.0,85.9503,86.1098,85.8407,85.8407,74450.0
2025-04-21 10:25:00,86.15,86.32,86.15,86.32,23033.0,85.8507,86.0201,85.8507,86.0201,23033.0
2025-04-21 10:30:00,86.25,86.32,86.12,86.13,16132.0,85.9503,86.0201,85.8208,85.8307,16132.0
2025-04-21 10:35:00,86.17,86.26,86.13,86.25,4992.0,85.8706,85.9603,85.8307,85.9503,4992.0
2025-04-21 10:40:00,86.31,86.41,86.22,86.29,6459.0,86.0101,86.1098,85.9204,85.9902,6459.0
2025-04-21 10:45:00,86.28,86.39,86.25,86.25,4626.0,85.9802,86.0898,85.9503,85.9503,4626.0
2025-04-21 10:50:00,86.25,86.26,86.1,86.1,30253.0,85.9503,85.9603,85.8009,85.8009,30253.0
2025-04-21 10:55:00,86.07,86.1,86.0,86.08,6963.0,85.771,85.8009,85.7012,85.7809,6963.0
2025-04-21 11:00:00,86.08,86.14,85.73,85.78,40036.0,85.7809,85.8407,85.4321,85.482,40036.0
2025-04-21 11:05:00,85.84,85.86,85.74,85.8,3609.0,85.5418,85.5617,85.4421,85.5019,3609.0
2025-04-21 11:10:00,85.78,85.83,85.63,85.63,5568.0,85.482,85.5318,85.3325,85.3325,5568.0
2025-04-21 11:15:00,85.55,85.63,85.5,85.51,5524.0,85.2528,85.3325,85.2029,85.2129,5524.0
2025-04-21 11:20:00,85.58,85.66,85.5,85.64,4887.0,85.2827,85.3624,85.2029,85.3425,4887.0
2025-04-21 11:25:00,85.67,85.67,85.51,85.55,3718.0,85.3723,85.3723,85.2129,85.2528,3718.0
2025-04-21 11:30:00,85.55,85.59,85.32,85.32,4317.0,85.2528,85.2926,85.0236,85.0236,4317.0
2025-04-21 11:35:00,85.36,85.36,85.26,85.28,2734.0,85.0634,85.0634,84.9638,84.9837,2734.0
2025-04-21 11:40:00,85.29,85.33,85.17,85.22,7069.0,84.9937,85.0335,84.8741,84.9239,7069.0
2025-04-21 11:45:00,85.24,85.27,85.1,85.16,5637.0,84.9438,84.9737,84.8043,84.8641,5637.0
2025-04-21 11:50:00,85.13,85.23,85.05,85.2,98252.0,84.8342,84.9339,84.7545,84.904,98252.0
2025-04-21 11:55:00,85.2,85.2,85.08,85.15,9253.0,84.904,84.904,84.7844,84.8542,9253.0
2025-04-21 12:00:00,85.18,85.21,85.13,85.19,4367.0,84.884,84.9139,84.8342,84.894,4367.0
2025-04-21 12:05:00,85.21,85.35,85.2,85.29,16372.0,84.9139,85.0535,84.904,84.9937,16372.0
2025-04-21 12:10:00,85.27,85.42,85.24,85.39,39730.0,84.9737,85.1232,84.9438,85.0933,39730.0
2025-04-21 12:15:00,85.36,85.56,85.34,85.53,15854.0,85.0634,85.2627,85.0435,85.2328,15854.0
2025-04-21 12:20:00,85.57,85.67,85.53,85.67,27905.0,85.2727,85.3723,85.2328,85.3723,27905.0
2025-04-21 12:25:00,85.66,85.66,85.56,85.62,5438.0,85.3624,85.3624,85.2627,85.3225,5438.0
2025-04-21 12:30:00,85.62,85.75,85.57,85.75,3219.0,85.3225,85.4521,85.2727,85.4521,3219.0
2025-04-21 12:35:00,85.75,85.8,85.71,85.78,1810.0,85.4521,85.5019,85.4122,85.482,1810.0
2025-04-21 12:40:00,85.8,85.81,85.75,85.77,2986.0,85.5019,85.5119,85.4521,85.472,2986.0
2025-04-21 12:45:00,85.74,85.86,85.69,85.72,3526.0,85.4421,85.5617,85.3923,85.4222,3526.0
2025-04-21 12:50:00,85.69,85.86,85.68,85.76,15744.0,85.3923,85.5617,85.3823,85.462,15744.0
2025-04-21 12:55:00,85.75,85.8,85.73,85.77,7276.0,85.4521,85.5019,85.4321,85.472,7276.0
2025-04-21 13:00:00,85.75,85.75,85.5,85.54,76154.0,85.4521,85.4521,85.2029,85.2428,76154.0
2025-04-21 13:05:00,85.54,85.63,85.49,85.52,4265.0,85.2428,85.3325,85.193,85.2229,4265.0
2025-04-21 13:10:00,85.56,85.6,85.51,85.55,18340.0,85.2627,85.3026,85.2129,85.2528,18340.0
2025-04-21 13:15:00,85.54,85.68,85.48,85.68,8150.0,85.2428,85.3823,85.183,85.3823,8150.0
2025-04-21 13:20:00,85.64,85.73,85.62,85.64,9452.0,85.3425,85.4321,85.3225,85.3425,9452.0
2025-04-21 13:25:00,85.61,85.63,85.52,85.55,4909.0,85.3126,85.3325,85.2229,85.2528,4909.0
2025-04-21 13:30:00,85.59,85.75,85.55,85.73,20185.0,85.2926,85.4521,85.2528,85.4321,20185.0
2025-04-21 13:35:00,85.76,86.49,85.73,86.26,40108.0,85.462,86.1895,85.4321,85.9603,40108.0
2025-04-21 13:40:00,86.28,86.51,86.25,86.32,38968.0,85.9802,86.2094,85.9503,86.0201,38968.0
2025-04-21 13:45:00,86.36,86.59,86.3,86.55,36607.0,86.0599,86.2892,86.0002,86.2493,36607.0
2025-04-21 13:50:00,86.55,86.55,86.42,86.48,24690.0,86.2493,86.2493,86.1197,86.1795,24690.0
2025-04-21 13:55:00,86.43,86.58,86.38,86.57,14889.0,86.1297,86.2792,86.0799,86.2692,14889.0
2025-04-21 14:00:00,86.57,86.65,86.47,86.64,31584.0,86.2692,86.3489,86.1696,86.339,31584.0
2025-04-21 14:05:00,86.66,86.84,86.54,86.57,41223.0,86.3589,86.5383,86.2393,86.2692,41223.0
2025-04-21 14:10:00,86.56,86.61,86.39,86.42,26937.0,86.2593,86.3091,86.0898,86.1197,26937.0
2025-04-21 14:15:00,86.39,86.44,86.33,86.36,21993.0,86.0898,86.1397,86.0301,86.0599,21993.0
2025-04-21 14:20:00,86.34,86.37,86.28,86.28,12968.0,86.04,86.0699,85.9802,85.9802,12968.0
2025-04-21 14:25:00,86.28,86.3,86.23,86.26,14535.0,85.9802,86.0002,85.9304,85.9603,14535.0
2025-04-21 14:30:00,86.28,86.39,86.21,86.21,21986.0,85.9802,86.0898,85.9105,85.9105,21986.0
2025-04-21 14:35:00,86.25,86.46,86.21,86.43,42901.0,85.9503,86.1596,85.9105,86.1297,42901.0
2025-04-21 14:40:00,86.43,86.43,86.13,86.14,32626.0,86.1297,86.1297,85.8307,85.8407,32626.0
2025-04-21 14:45:00,86.14,86.34,86.09,86.31,37795.0,85.8407,86.04,85.7909,86.0101,37795.0
2025-04-21 14:50:00,86.33,86.33,86.08,86.13,7364.0,86.0301,86.0301,85.7809,85.8307,7364.0
2025-04-21 14:55:00,86.13,86.17,86.04,86.04,11297.0,85.8307,85.8706,85.7411,85.7411,11297.0
2025-04-21 15:00:00,86.06,86.32,86.03,86.3,13056.0,85.761,86.0201,85.7311,86.0002,13056.0
2025-04-21 15:05:00,86.28,86.36,86.18,86.18,15413.0,85.9802,86.0599,85.8806,85.8806,15413.0
2025-04-21 15:10:00,86.19,86.31,86.13,86.31,12094.0,85.8905,86.0101,85.8307,86.0101,12094.0
2025-04-21 15:15:00,86.32,86.43,86.31,86.42,11702.0,86.0201,86.1297,86.0101,86.1197,11702.0
2025-04-21 15:20:00,86.41,86.53,86.39,86.52,11664.0,86.1098,86.2294,86.0898,86.2194,11664.0
2025-04-21 15:25:00,86.5,86.5,86.27,86.35,19172.0,86.1995,86.1995,85.9703,86.05,19172.0
2025-04-21 15:30:00,86.38,86.45,86.33,86.42,11789.0,86.0799,86.1496,86.0301,86.1197,11789.0
2025-04-21 15:35:00,86.44,86.63,86.4,86.57,24237.0,86.1397,86.329,86.0998,86.2692,24237.0
2025-04-21 15:40:00,86.56,86.66,86.56,86.66,26765.0,86.2593,86.3589,86.2593,86.3589,26765.0
2025-04-21 15:45:00,86.66,86.83,86.66,86.83,21259.0,86.3589,86.5283,86.3589,86.5283,21259.0
2025-04-21 15:50:00,86.82,87.24,86.76,87.19,75977.0,86.5184,86.9369,86.4586,86.8871,75977.0
2025-04-21 15:55:00,87.19,87.38,87.11,87.29,194004.0,86.8871,87.0764,86.8073,86.9867,194004.0
2025-04-22 09:30:00,88.25,88.68,88.25,88.57,31958.0,87.9434,88.3719,87.9434,88.2623,31958.0
2025-04-22 09:35:00,88.48,88.63,88.37,88.51,8476.0,88.1726,88.3221,88.063,88.2025,8476.0
2025-04-22 09:40:00,88.64,88.85,88.57,88.6,6610.0,88.332,88.5413,88.2623,88.2922,6610.0
2025-04-22 09:45:00,88.6,88.79,88.36,88.57,15866.0,88.2922,88.4815,88.053,88.2623,15866.0
2025-04-22 09:50:00,88.56,88.64,88.23,88.23,5927.0,88.2523,88.332,87.9235,87.9235,5927.0
2025-04-22 09:55:00,88.27,88.42,88.22,88.37,7352.0,87.9633,88.1128,87.9135,88.063,7352.0
2025-04-22 10:00:00,88.36,88.62,88.34,88.38,11614.0,88.053,88.3121,88.0331,88.0729,11614.0
2025-04-22 10:05:00,88.36,88.54,88.33,88.42,5342.0,88.053,88.2324,88.0231,88.1128,5342.0
2025-04-22 10:10:00,88.4,88.46,88.24,88.29,5902.0,88.0929,88.1527,87.9334,87.9832,5902.0
2025-04-22 10:15:00,88.27,88.41,88.18,88.31,6709.0,87.9633,88.1028,87.8736,88.0032,6709.0
2025-04-22 10:20:00,88.32,88.46,88.32,88.41,9812.0,88.0131,88.1527,88.0131,88.1028,9812.0
2025-04-22 10:25:00,88.45,88.46,88.19,88.31,7824.0,88.1427,88.1527,87.8836,88.0032,7824.0
2025-04-22 10:30:00,88.31,88.62,88.22,88.59,7629.0,88.0032,88.3121,87.9135,88.2822,7629.0
2025-04-22 10:35:00,88.57,88.67,88.44,88.61,6346.0,88.2623,88.3619,88.1327,88.3021,6346.0
2025-04-22 10:40:00,88.67,88.67,88.53,88.59,4306.0,88.3619,88.3619,88.2224,88.2822,4306.0
2025-04-22 10:45:00,88.59,88.63,88.5,88.5,7226.0,88.2822,88.3221,88.1925,88.1925,7226.0
2025-04-22 10:50:00,88.53,88.65,88.44,88.61,7831.0,88.2224,88.342,88.1327,88.3021,7831.0
2025-04-22 10:55:00,88.62,88.73,88.55,88.7,7748.0,88.3121,88.4217,88.2423,88.3918,7748.0
2025-04-22 11:00:00,88.7,88.86,88.69,88.81,5551.0,88.3918,88.5513,88.3819,88.5014,5551.0
2025-04-22 11:05:00,88.79,88.91,88.76,88.88,11152.0,88.4815,88.6011,88.4516,88.5712,11152.0
2025-04-22 11:10:00,88.88,88.98,88.87,88.91,8465.0,88.5712,88.6708,88.5612,88.6011,8465.0
2025-04-22 11:15:00,88.92,88.96,88.82,88.87,7402.0,88.6111,88.6509,88.5114,88.5612,7402.0
2025-04-22 11:20:00,88.87,88.93,88.8,88.87,10150.0,88.5612,88.621,88.4915,88.5612,10150.0
2025-04-22 11:25:00,88.88,88.9,88.75,88.75,11608.0,88.5712,88.5911,88.4416,88.4416,11608.0
2025-04-22 11:30:00,88.81,88.84,88.74,88.84,10202.0,88.5014,88.5313,88.4317,88.5313,10202.0
2025-04-22 11:35:00,88.85,88.89,88.77,88.77,6742.0,88.5413,88.5812,88.4616,88.4616,6742.0
2025-04-22 11:40:00,88.74,88.75,88.37,88.38,6523.0,88.4317,88.4416,88.063,88.0729,6523.0
2025-04-22 11:45:00,88.4,88.54,88.39,88.53,8152.0,88.0929,88.2324,88.0829,88.2224,8152.0
2025-04-22 11:50:00,88.55,88.66,88.49,88.54,6902.0,88.2423,88.352,88.1825,88.2324,6902.0
2025-04-22 11:55:00,88.54,88.82,88.37,88.73,20361.0,88.2324,88.5114,88.063,88.4217,20361.0
2025-04-22 12:00:00,88.73,89.12,88.73,88.98,14839.0,88.4217,88.8104,88.4217,88.6708,14839.0
2025-04-22 12:05:00,88.99,89.23,88.98,89.11,21327.0,88.6808,88.92,88.6708,88.8004,21327.0
2025-04-22 12:10:00,89.16,89.2,89.05,89.14,11331.0,88.8502,88.8901,88.7406,88.8303,11331.0
2025-04-22 12:15:00,89.12,89.19,88.91,89.05,16181.0,88.8104,88.8801,88.6011,88.7406,16181.0
2025-04-22 12:20:00,89.09,89.12,89.01,89.12,3865.0,88.7805,88.8104,88.7007,88.8104,3865.0
2025-04-22 12:25:00,89.11,89.15,89.01,89.05,5400.0,88.8004,88.8403,88.7007,88.7406,5400.0
2025-04-22 12:30:00,89.01,89.06,88.89,88.93,10861.0,88.7007,88.7506,88.5812,88.621,10861.0
2025-04-22 12:35:00,88.89,88.98,88.84,88.87,7379.0,88.5812,88.6708,88.5313,88.5612,7379.0
2025-04-22 12:40:00,88.89,88.89,88.78,88.84,18972.0,88.5812,88.5812,88.4715,88.5313,18972.0
2025-04-22 12:45:00,88.79,88.81,88.72,88.74,13322.0,88.4815,88.5014,88.4117,88.4317,13322.0
2025-04-22 12:50:00,88.69,88.74,88.56,88.66,10552.0,88.3819,88.4317,88.2523,88.352,10552.0
2025-04-22 12:55:00,88.63,88.74,88.6,88.67,13067.0,88.3221,88.4317,88.2922,88.3619,13067.0
2025-04-22 13:00:00,88.68,88.8,88.57,88.61,14144.0,88.3719,88.4915,88.2623,88.3021,14144.0
2025-04-22 13:05:00,88.63,88.75,88.46,88.58,35053.0,88.3221,88.4416,88.1527,88.2722,35053.0
2025-04-22 13:10:00,88.47,88.47,88.09,88.18,39745.0,88.1626,88.1626,87.7839,87.8736,39745.0
2025-04-22 13:15:00,88.18,88.19,87.77,88.04,34847.0,87.8736,87.8836,87.4651,87.7341,34847.0
2025-04-22 13:20:00,88.01,88.01,87.65,87.68,12137.0,87.7042,87.7042,87.3455,87.3754,12137.0
2025-04-22 13:25:00,87.65,87.9,87.49,87.54,37098.0,87.3455,87.5946,87.186,87.2358,37098.0
2025-04-22 13:30:00,87.54,87.69,87.47,87.63,27852.0,87.2358,87.3853,87.1661,87.3255,27852.0
2025-04-22 13:35:00,87.6,87.89,87.57,87.84,7700.0,87.2956,87.5846,87.2657,87.5348,7700.0
2025-04-22 13:40:00,87.79,87.84,87.71,87.81,3186.0,87.485,87.5348,87.4053,87.5049,3186.0
2025-04-22 13:45:00,87.85,87.85,87.63,87.68,5741.0,87.5448,87.5448,87.3255,87.3754,5741.0
2025-04-22 13:50:00,87.67,87.9,87.66,87.87,9248.0,87.3654,87.5946,87.3554,87.5647,9248.0
2025-04-22 13:55:00,87.87,87.93,87.74,87.74,4670.0,87.5647,87.6245,87.4352,87.4352,4670.0
2025-04-22 14:00:00,87.76,88.04,87.74,88.0,12512.0,87.4551,87.7341,87.4352,87.6943,12512.0
2025-04-22 14:05:00,88.03,88.12,88.0,88.12,7662.0,87.7241,87.8138,87.6943,87.8138,7662.0
2025-04-22 14:10:00,88.03,88.19,87.99,88.16,14412.0,87.7241,87.8836,87.6843,87.8537,14412.0
2025-04-22 14:15:00,88.19,88.24,88.08,88.24,13083.0,87.8836,87.9334,87.774,87.9334,13083.0
2025-04-22 14:20:00,88.2,88.3,88.18,88.24,16766.0,87.8936,87.9932,87.8736,87.9334,16766.0
2025-04-22 14:25:00,88.27,88.37,88.27,88.34,7205.0,87.9633,88.063,87.9633,88.0331,7205.0
2025-04-22 14:30:00,88.32,88.47,88.32,88.47,7987.0,88.0131,88.1626,88.0131,88.1626,7987.0
2025-04-22 14:35:00,88.4,88.5,88.38,88.4,6934.0,88.0929,88.1925,88.0729,88.0929,6934.0
2025-04-22 14:40:00,88.37,88.55,88.37,88.41,11647.0,88.063,88.2423,88.063,88.1028,11647.0
2025-04-22 14:45:00,88.42,88.54,88.4,88.51,7503.0,88.1128,88.2324,88.0929,88.2025,7503.0
2025-04-22 14:50:00,88.53,88.63,88.52,88.56,11381.0,88.2224,88.3221,88.2124,88.2523,11381.0
2025-04-22 14:55:00,88.56,88.69,88.55,88.67,6272.0,88.2523,88.3819,88.2423,88.3619,6272.0
2025-04-22 15:00:00,88.67,88.71,88.62,88.68,7501.0,88.3619,88.4018,88.3121,88.3719,7501.0
2025-04-22 15:05:00,88.69,88.77,88.59,88.63,13280.0,88.3819,88.4616,88.2822,88.3221,13280.0
2025-04-22 15:10:00,88.63,88.63,88.52,88.54,9814.0,88.3221,88.3221,88.2124,88.2324,9814.0
2025-04-22 15:15:00,88.55,88.57,88.33,88.41,12916.0,88.2423,88.2623,88.0231,88.1028,12916.0
2025-04-22 15:20:00,88.42,88.42,88.21,88.38,16241.0,88.1128,88.1128,87.9035,88.0729,16241.0
2025-04-22 15:25:00,88.38,88.4,88.14,88.19,13978.0,88.0729,88.0929,87.8338,87.8836,13978.0
2025-04-22 15:30:00,88.19,88.34,88.14,88.32,19117.0,87.8836,88.0331,87.8338,88.0131,19117.0
2025-04-22 15:35:00,88.3,88.33,88.24,88.25,13924.0,87.9932,88.0231,87.9334,87.9434,13924.0
2025-04-22 15:40:00,88.25,88.71,88.22,88.58,23070.0,87.9434,88.4018,87.9135,88.2722,23070.0
2025-04-22 15:45:00,88.59,88.71,88.53,88.56,19625.0,88.2822,88.4018,88.2224,88.2523,19625.0
2025-04-22 15:50:00,88.54,88.72,88.36,88.57,48942.0,88.2324,88.4117,88.053,88.2623,48942.0
2025-04-22 15:55:00,88.62,88.65,88.45,88.56,224241.0,88.3121,88.342,88.1427,88.2523,224241.0
2025-04-23 09:30:00,90.61,90.91,89.98,90.16,44795.0,90.2952,90.5941,89.6674,89.8467,44795.0
2025-04-23 09:35:00,90.28,91.53,90.27,90.59,23599.0,89.9663,91.212,89.9564,90.2753,23599.0
2025-04-23 09:40:00,90.71,91.27,90.63,90.82,17689.0,90.3948,90.9529,90.3151,90.5045,17689.0
2025-04-23 09:45:00,90.83,91.2,90.76,91.07,14667.0,90.5144,90.8831,90.4447,90.7536,14667.0
2025-04-23 09:50:00,91.13,91.24,90.9,91.01,13933.0,90.8134,90.923,90.5842,90.6938,13933.0
2025-04-23 09:55:00,90.98,91.32,90.91,91.32,8847.0,90.6639,91.0027,90.5941,91.0027,8847.0
2025-04-23 10:00:00,91.41,91.65,91.02,91.13,16156.0,91.0924,91.3316,90.7038,90.8134,16156.0
2025-04-23 10:05:00,91.02,91.06,90.85,91.06,8893.0,90.7038,90.7436,90.5343,90.7436,8893.0
2025-04-23 10:10:00,91.06,91.06,90.66,90.73,6200.0,90.7436,90.7436,90.345,90.4148,6200.0
2025-04-23 10:15:00,90.8,90.82,90.53,90.79,6137.0,90.4845,90.5045,90.2155,90.4746,6137.0
2025-04-23 10:20:00,90.77,91.0,90.67,90.86,13348.0,90.4546,90.6838,90.355,90.5443,13348.0
2025-04-23 10:25:00,90.95,91.21,90.92,91.08,11690.0,90.634,90.8931,90.6041,90.7636,11690.0
2025-04-23 10:30:00,91.04,91.19,91.0,91.11,5199.0,90.7237,90.8732,90.6838,90.7934,5199.0
2025-04-23 10:35:00,91.17,91.24,90.99,91.03,5614.0,90.8532,90.923,90.6739,90.7137,5614.0
2025-04-23 10:40:00,90.99,91.0,90.7,90.73,23484.0,90.6739,90.6838,90.3849,90.4148,23484.0
2025-04-23 10:45:00,90.7,90.8,90.6,90.63,8491.0,90.3849,90.4845,90.2852,90.3151,8491.0
2025-04-23 10:50:00,90.62,90.62,90.37,90.46,10579.0,90.3051,90.3051,90.056,90.1457,10579.0
2025-04-23 10:55:00,90.41,90.52,90.33,90.4,18632.0,90.0959,90.2055,90.0162,90.0859,18632.0
2025-04-23 11:00:00,90.4,90.53,90.01,90.26,34230.0,90.0859,90.2155,89.6973,89.9464,34230.0
2025-04-23 11:05:00,90.26,90.27,89.99,90.03,22762.0,89.9464,89.9564,89.6773,89.7172,22762.0
2025-04-23 11:10:00,90.03,90.19,89.94,90.19,22369.0,89.7172,89.8766,89.6275,89.8766,22369.0
2025-04-23 11:15:00,90.18,90.22,89.97,90.03,9027.0,89.8667,89.9065,89.6574,89.7172,9027.0
2025-04-23 11:20:00,89.97,90.0,89.42,89.72,28632.0,89.6574,89.6873,89.1093,89.4083,28632.0
2025-04-23 11:25:00,89.7,89.82,89.49,89.69,11513.0,89.3883,89.5079,89.1791,89.3784,11513.0
2025-04-23 11:30:00,89.72,89.78,89.48,89.68,7626.0,89.4083,89.4681,89.1691,89.3684,7626.0
2025-04-23 11:35:00,89.68,89.74,89.55,89.73,6746.0,89.3684,89.4282,89.2389,89.4182,6746.0
2025-04-23 11:40:00,89.78,89.88,89.61,89.61,8762.0,89.4681,89.5677,89.2987,89.2987,8762.0
2025-04-23 11:45:00,89.59,89.59,89.29,89.31,4009.0,89.2787,89.2787,88.9798,88.9997,4009.0
2025-04-23 11:50:00,89.29,89.43,89.18,89.28,4610.0,88.9798,89.1193,88.8702,88.9698,4610.0
2025-04-23 11:55:00,89.29,89.48,89.25,89.25,6440.0,88.9798,89.1691,88.9399,88.9399,6440.0
2025-04-23 12:00:00,89.21,89.3,89.2,89.21,2734.0,88.9,88.9897,88.8901,88.9,2734.0
2025-04-23 12:05:00,89.25,89.27,89.02,89.06,4511.0,88.9399,88.9598,88.7107,88.7506,4511.0
2025-04-23 12:10:00,89.1,89.2,88.93,88.93,5314.0,88.7904,88.8901,88.621,88.621,5314.0
2025-04-23 12:15:00,88.93,88.99,88.7,88.7,4992.0,88.621,88.6808,88.3918,88.3918,4992.0
2025-04-23 12:20:00,88.7,88.73,88.65,88.68,5207.0,88.3918,88.4217,88.342,88.3719,5207.0
2025-04-23 12:25:00,88.67,88.9,88.62,88.86,8842.0,88.3619,88.5911,88.3121,88.5513,8842.0
2025-04-23 12:30:00,88.89,88.98,88.86,88.98,9299.0,88.5812,88.6708,88.5513,88.6708,9299.0
2025-04-23 12:35:00,88.96,89.14,88.96,89.14,4913.0,88.6509,88.8303,88.6509,88.8303,4913.0
2025-04-23 12:40:00,89.08,89.1,89.0,89.09,3818.0,88.7705,88.7904,88.6908,88.7805,3818.0
2025-04-23 12:45:00,89.09,89.1,88.86,88.89,8825.0,88.7805,88.7904,88.5513,88.5812,8825.0
2025-04-23 12:50:00,88.85,89.03,88.84,89.0,6414.0,88.5413,88.7207,88.5313,88.6908,6414.0
2025-04-23 12:55:00,89.01,89.24,89.0,89.15,10229.0,88.7007,88.9299,88.6908,88.8403,10229.0
2025-04-23 13:00:00,89.15,89.41,88.78,89.41,16204.0,88.8403,89.0994,88.4715,89.0994,16204.0
2025-04-23 13:05:00,89.41,89.56,89.36,89.54,9902.0,89.0994,89.2488,89.0495,89.2289,9902.0
2025-04-23 13:10:00,89.49,89.52,89.38,89.46,7300.0,89.1791,89.209,89.0695,89.1492,7300.0
2025-04-23 13:15:00,89.47,89.61,89.43,89.53,9474.0,89.1591,89.2987,89.1193,89.2189,9474.0
2025-04-23 13:20:00,89.49,89.58,89.47,89.55,7468.0,89.1791,89.2688,89.1591,89.2389,7468.0
2025-04-23 13:25:00,89.56,89.59,89.4,89.42,9033.0,89.2488,89.2787,89.0894,89.1093,9033.0
2025-04-23 13:30:00,89.43,89.45,89.27,89.27,6691.0,89.1193,89.1392,88.9598,88.9598,6691.0
2025-04-23 13:35:00,89.25,89.3,89.03,89.04,10625.0,88.9399,88.9897,88.7207,88.7306,10625.0
2025-04-23 13:40:00,89.08,89.12,88.96,89.1,9357.0,88.7705,88.8104,88.6509,88.7904,9357.0
2025-04-23 13:45:00,89.08,89.09,88.98,89.07,14820.0,88.7705,88.7805,88.6708,88.7605,14820.0
2025-04-23 13:50:00,89.06,89.25,89.0,89.22,19847.0,88.7506,88.9399,88.6908,88.91,19847.0
2025-04-23 13:55:00,89.23,89.4,89.23,89.32,8606.0,88.92,89.0894,88.92,89.0097,8606.0
2025-04-23 14:00:00,89.32,89.33,89.09,89.22,19594.0,89.0097,89.0196,88.7805,88.91,19594.0
2025-04-23 14:05:00,89.25,89.33,89.19,89.29,12380.0,88.9399,89.0196,88.8801,88.9798,12380.0
2025-04-23 14:10:00,89.31,89.41,89.1,89.26,21690.0,88.9997,89.0994,88.7904,88.9499,21690.0
2025-04-23 14:15:00,89.28,89.48,89.27,89.38,18053.0,88.9698,89.1691,88.9598,89.0695,18053.0
2025-04-23 14:20:00,89.35,89.47,89.24,89.27,11968.0,89.0396,89.1591,88.9299,88.9598,11968.0
2025-04-23 14:25:00,89.27,89.27,89.06,89.06,16051.0,88.9598,88.9598,88.7506,88.7506,16051.0
2025-04-23 14:30:00,89.06,89.32,89.06,89.16,15239.0,88.7506,89.0097,88.7506,88.8502,15239.0
2025-04-23 14:35:00,89.16,89.2,89.05,89.09,4082.0,88.8502,88.8901,88.7406,88.7805,4082.0
2025-04-23 14:40:00,89.06,89.08,88.96,88.96,3908.0,88.7506,88.7705,88.6509,88.6509,3908.0
2025-04-23 14:45:00,88.94,89.07,88.9,89.03,5838.0,88.631,88.7605,88.5911,88.7207,5838.0
2025-04-23 14:50:00,89.04,89.06,88.89,88.92,10162.0,88.7306,88.7506,88.5812,88.6111,10162.0
2025-04-23 14:55:00,88.92,89.09,88.87,88.91,5434.0,88.6111,88.7805,88.5612,88.6011,5434.0
2025-04-23 15:00:00,88.9,88.96,88.69,88.7,4106.0,88.5911,88.6509,88.3819,88.3918,4106.0
2025-04-23 15:05:00,88.7,88.87,88.7,88.76,7338.0,88.3918,88.5612,88.3918,88.4516,7338.0
2025-04-23 15:10:00,88.76,88.8,88.7,88.75,4451.0,88.4516,88.4915,88.3918,88.4416,4451.0
2025-04-23 15:15:00,88.77,88.77,88.6,88.7,7944.0,88.4616,88.4616,88.2922,88.3918,7944.0
2025-04-23 15:20:00,88.7,88.78,88.64,88.67,8370.0,88.3918,88.4715,88.332,88.3619,8370.0
2025-04-23 15:25:00,88.69,88.83,88.62,88.71,10042.0,88.3819,88.5214,88.3121,88.4018,10042.0
2025-04-23 15:30:00,88.69,88.91,88.68,88.79,15107.0,88.3819,88.6011,88.3719,88.4815,15107.0
2025-04-23 15:35:00,88.78,88.79,88.66,88.71,20050.0,88.4715,88.4815,88.352,88.4018,20050.0
2025-04-23 15:40:00,88.74,88.79,88.65,88.72,10022.0,88.4317,88.4815,88.342,88.4117,10022.0
2025-04-23 15:45:00,88.73,88.84,88.69,88.84,12451.0,88.4217,88.5313,88.3819,88.5313,12451.0
2025-04-23 15:50:00,88.85,89.37,88.85,89.26,44325.0,88.5413,89.0595,88.5413,88.9499,44325.0
2025-04-23 15:55:00,89.23,89.39,89.02,89.08,275180.0,88.92,89.0794,88.7107,88.7705,275180.0
2025-04-24 09:30:00,90.05,90.58,89.66,90.09,75933.0,89.7371,90.2653,89.3485,89.777,75933.0
2025-04-24 09:35:00,90.1,91.08,90.1,90.88,34038.0,89.787,90.7636,89.787,90.5642,34038.0
2025-04-24 09:40:00,90.98,91.22,90.7,90.86,24825.0,90.6639,90.9031,90.3849,90.5443,24825.0
2025-04-24 09:45:00,90.77,91.19,90.77,91.04,26441.0,90.4546,90.8732,90.4546,90.7237,26441.0
2025-04-24 09:50:00,91.12,91.31,91.12,91.25,6969.0,90.8034,90.9928,90.8034,90.933,6969.0
2025-04-24 09:55:00,91.25,91.57,91.15,91.43,43456.0,90.933,91.2518,90.8333,91.1123,43456.0
2025-04-24 10:00:00,91.43,91.47,91.18,91.37,33316.0,91.1123,91.1522,90.8632,91.0525,33316.0
2025-04-24 10:05:00,91.37,91.4,91.26,91.29,17437.0,91.0525,91.0824,90.9429,90.9728,17437.0
2025-04-24 10:10:00,91.24,91.24,91.01,91.17,10265.0,90.923,90.923,90.6938,90.8532,10265.0
2025-04-24 10:15:00,91.15,91.23,91.02,91.14,6517.0,90.8333,90.913,90.7038,90.8233,6517.0
2025-04-24 10:20:00,91.17,91.45,91.17,91.45,8083.0,90.8532,91.1323,90.8532,91.1323,8083.0
2025-04-24 10:25:00,91.47,91.58,91.32,91.45,11633.0,91.1522,91.2618,91.0027,91.1323,11633.0
2025-04-24 10:30:00,91.49,91.56,91.42,91.42,7812.0,91.1721,91.2419,91.1024,91.1024,7812.0
2025-04-24 10:35:00,91.45,91.49,91.33,91.34,6700.0,91.1323,91.1721,91.0127,91.0226,6700.0
2025-04-24 10:40:00,91.39,91.49,91.27,91.33,12691.0,91.0725,91.1721,90.9529,91.0127,12691.0
2025-04-24 10:45:00,91.38,91.44,91.24,91.4,11913.0,91.0625,91.1223,90.923,91.0824,11913.0
2025-04-24 10:50:00,91.41,91.43,91.23,91.37,14940.0,91.0924,91.1123,90.913,91.0525,14940.0
2025-04-24 10:55:00,91.42,91.53,91.37,91.53,4925.0,91.1024,91.212,91.0525,91.212,4925.0
2025-04-24 11:00:00,91.51,91.57,91.35,91.41,5910.0,91.1921,91.2518,91.0326,91.0924,5910.0
2025-04-24 11:05:00,91.41,91.45,91.27,91.3,6001.0,91.0924,91.1323,90.9529,90.9828,6001.0
2025-04-24 11:10:00,91.3,91.36,91.21,91.23,27144.0,90.9828,91.0426,90.8931,90.913,27144.0
2025-04-24 11:15:00,91.23,91.32,91.12,91.12,54239.0,90.913,91.0027,90.8034,90.8034,54239.0
2025-04-24 11:20:00,91.14,91.16,90.93,90.96,23154.0,90.8233,90.8433,90.6141,90.644,23154.0
2025-04-24 11:25:00,90.97,91.2,90.88,91.0,31790.0,90.6539,90.8831,90.5642,90.6838,31790.0
2025-04-24 11:30:00,90.97,91.02,90.89,91.01,10195.0,90.6539,90.7038,90.5742,90.6938,10195.0
2025-04-24 11:35:00,91.01,91.14,90.99,91.06,16839.0,90.6938,90.8233,90.6739,90.7436,16839.0
2025-04-24 11:40:00,91.02,91.05,90.94,91.05,10440.0,90.7038,90.7337,90.624,90.7337,10440.0
2025-04-24 11:45:00,91.04,91.13,90.95,91.09,19086.0,90.7237,90.8134,90.634,90.7735,19086.0
2025-04-24 11:50:00,91.05,91.23,91.01,91.21,10047.0,90.7337,90.913,90.6938,90.8931,10047.0
2025-04-24 11:55:00,91.21,91.23,91.01,91.09,11796.0,90.8931,90.913,90.6938,90.7735,11796.0
2025-04-24 12:00:00,91.13,91.27,91.09,91.25,7113.0,90.8134,90.9529,90.7735,90.933,7113.0
2025-04-24 12:05:00,91.29,91.35,91.2,91.35,8521.0,90.9728,91.0326,90.8831,91.0326,8521.0
2025-04-24 12:10:00,91.31,91.48,91.19,91.48,42547.0,90.9928,91.1622,90.8732,91.1622,42547.0
2025-04-24 12:15:00,91.45,91.62,91.45,91.57,15306.0,91.1323,91.3017,91.1323,91.2518,15306.0
2025-04-24 12:20:00,91.54,91.76,91.54,91.7,8312.0,91.222,91.4412,91.222,91.3814,8312.0
2025-04-24 12:25:00,91.66,91.87,91.59,91.72,24520.0,91.3415,91.5508,91.2718,91.4013,24520.0
2025-04-24 12:30:00,91.7,91.86,91.64,91.86,6724.0,91.3814,91.5408,91.3216,91.5408,6724.0
2025-04-24 12:35:00,91.82,91.93,91.82,91.88,8321.0,91.501,91.6106,91.501,91.5608,8321.0
2025-04-24 12:40:00,91.88,91.99,91.87,91.97,9756.0,91.5608,91.6704,91.5508,91.6505,9756.0
2025-04-24 12:45:00,91.97,92.02,91.87,91.93,11780.0,91.6505,91.7003,91.5508,91.6106,11780.0
2025-04-24 12:50:00,91.95,92.05,91.9,92.05,14673.0,91.6305,91.7302,91.5807,91.7302,14673.0
2025-04-24 12:55:00,92.01,92.19,91.99,92.11,12839.0,91.6903,91.8697,91.6704,91.79,12839.0
2025-04-24 13:00:00,92.1,92.18,92.0,92.09,9313.0,91.78,91.8597,91.6804,91.77,9313.0
2025-04-24 13:05:00,92.11,92.17,92.05,92.08,7222.0,91.79,91.8498,91.7302,91.7601,7222.0
2025-04-24 13:10:00,92.13,92.22,92.09,92.22,6752.0,91.8099,91.8996,91.77,91.8996,6752.0
2025-04-24 13:15:00,92.21,92.25,92.07,92.15,17947.0,91.8896,91.9295,91.7501,91.8298,17947.0
2025-04-24 13:20:00,92.14,92.37,92.13,92.31,17705.0,91.8199,92.0491,91.8099,91.9893,17705.0
2025-04-24 13:25:00,92.33,92.43,92.33,92.34,5912.0,92.0092,92.1089,92.0092,92.0192,5912.0
2025-04-24 13:30:00,92.39,92.44,92.32,92.36,6734.0,92.069,92.1188,91.9992,92.0391,6734.0
2025-04-24 13:35:00,92.38,92.41,92.3,92.39,6687.0,92.059,92.0889,91.9793,92.069,6687.0
2025-04-24 13:40:00,92.41,92.45,92.3,92.33,10211.0,92.0889,92.1288,91.9793,92.0092,10211.0
2025-04-24 13:45:00,92.33,92.4,92.24,92.4,10078.0,92.0092,92.079,91.9195,92.079,10078.0
2025-04-24 13:50:00,92.41,92.53,92.36,92.53,13509.0,92.0889,92.2085,92.0391,92.2085,13509.0
2025-04-24 13:55:00,92.48,92.48,92.32,92.42,19392.0,92.1587,92.1587,91.9992,92.0989,19392.0
2025-04-24 14:00:00,92.35,92.55,92.35,92.45,11203.0,92.0291,92.2284,92.0291,92.1288,11203.0
2025-04-24 14:05:00,92.44,92.53,92.35,92.35,8532.0,92.1188,92.2085,92.0291,92.0291,8532.0
2025-04-24 14:10:00,92.35,92.35,92.29,92.3,5816.0,92.0291,92.0291,91.9693,91.9793,5816.0
2025-04-24 14:15:00,92.33,92.35,92.17,92.18,12374.0,92.0092,92.0291,91.8498,91.8597,12374.0
2025-04-24 14:20:00,92.17,92.23,92.11,92.23,12993.0,91.8498,91.9096,91.79,91.9096,12993.0
2025-04-24 14:25:00,92.15,92.23,92.1,92.23,9874.0,91.8298,91.9096,91.78,91.9096,9874.0
2025-04-24 14:30:00,92.24,92.37,92.22,92.36,6907.0,91.9195,92.0491,91.8996,92.0391,6907.0
2025-04-24 14:35:00,92.36,92.43,92.34,92.39,11159.0,92.0391,92.1089,92.0192,92.069,11159.0
2025-04-24 14:40:00,92.39,92.39,92.27,92.35,11035.0,92.069,92.069,91.9494,92.0291,11035.0
2025-04-24 14:45:00,92.35,92.37,92.3,92.31,16830.0,92.0291,92.0491,91.9793,91.9893,16830.0
2025-04-24 14:50:00,92.3,92.3,92.21,92.25,31270.0,91.9793,91.9793,91.8896,91.9295,31270.0
2025-04-24 14:55:00,92.27,92.3,92.23,92.26,12476.0,91.9494,91.9793,91.9096,91.9395,12476.0
2025-04-24 15:00:00,92.22,92.25,92.17,92.23,11651.0,91.8996,91.9295,91.8498,91.9096,11651.0
2025-04-24 15:05:00,92.25,92.28,92.14,92.27,15774.0,91.9295,91.9594,91.8199,91.9494,15774.0
2025-04-24 15:10:00,92.28,92.28,92.13,92.2,18003.0,91.9594,91.9594,91.8099,91.8797,18003.0
2025-04-24 15:15:00,92.22,92.35,92.21,92.34,15123.0,91.8996,92.0291,91.8896,92.0192,15123.0
2025-04-24 15:20:00,92.33,92.41,92.3,92.3,11101.0,92.0092,92.0889,91.9793,91.9793,11101.0
2025-04-24 15:25:00,92.3,92.47,92.28,92.3,16700.0,91.9793,92.1487,91.9594,91.9793,16700.0
2025-04-24 15:30:00,92.29,92.44,92.27,92.33,18581.0,91.9693,92.1188,91.9494,92.0092,18581.0
2025-04-24 15:35:00,92.32,92.57,92.24,92.52,22794.0,91.9992,92.2484,91.9195,92.1985,22794.0
2025-04-24 15:40:00,92.53,92.65,92.51,92.6,17075.0,92.2085,92.3281,92.1886,92.2783,17075.0
2025-04-24 15:45:00,92.61,92.75,92.57,92.73,22068.0,92.2882,92.4277,92.2484,92.4078,22068.0
2025-04-24 15:50:00,92.72,92.87,92.54,92.85,69275.0,92.3979,92.5473,92.2185,92.5274,69275.0
2025-04-24 15:55:00,92.85,92.88,92.62,92.65,273237.0,92.5274,92.5573,92.2982,92.3281,273237.0
2025-04-25 09:30:00,92.52,93.0,92.09,92.64,37040.0,92.1985,92.6769,91.77,92.3181,37040.0
2025-04-25 09:35:00,92.81,92.93,92.3,92.3,31872.0,92.4875,92.6071,91.9793,91.9793,31872.0
2025-04-25 09:40:00,92.3,92.46,92.08,92.14,10576.0,91.9793,92.1388,91.7601,91.8199,10576.0
2025-04-25 09:45:00,92.16,92.28,92.02,92.07,22200.0,91.8398,91.9594,91.7003,91.7501,22200.0
2025-04-25 09:50:00,92.08,92.15,91.85,91.89,15433.0,91.7601,91.8298,91.5309,91.5707,15433.0
2025-04-25 09:55:00,91.9,92.0,91.62,91.62,23976.0,91.5807,91.6804,91.3017,91.3017,23976.0
2025-04-25 10:00:00,91.69,91.89,91.6,91.68,14791.0,91.3714,91.5707,91.2817,91.3615,14791.0
2025-04-25 10:05:00,91.64,91.91,91.63,91.91,8683.0,91.3216,91.5907,91.3116,91.5907,8683.0
2025-04-25 10:10:00,91.94,92.02,91.79,91.83,10895.0,91.6206,91.7003,91.4711,91.5109,10895.0
2025-04-25 10:15:00,91.79,91.8,91.48,91.62,11107.0,91.4711,91.481,91.1622,91.3017,11107.0
2025-04-25 10:20:00,91.57,91.62,91.16,91.45,13162.0,91.2518,91.3017,90.8433,91.1323,13162.0
2025-04-25 10:25:00,91.45,91.46,91.21,91.31,9119.0,91.1323,91.1422,90.8931,90.9928,9119.0
2025-04-25 10:30:00,91.26,91.52,91.18,91.52,4774.0,90.9429,91.202,90.8632,91.202,4774.0
2025-04-25 10:35:00,91.45,91.55,91.4,91.5,8940.0,91.1323,91.2319,91.0824,91.1821,8940.0
2025-04-25 10:40:00,91.58,91.66,91.55,91.58,3107.0,91.2618,91.3415,91.2319,91.2618,3107.0
2025-04-25 10:45:00,91.55,91.68,91.49,91.67,8274.0,91.2319,91.3615,91.1721,91.3515,8274.0
2025-04-25 10:50:00,91.65,91.71,91.58,91.61,7144.0,91.3316,91.3914,91.2618,91.2917,7144.0
2025-04-25 10:55:00,91.6,91.69,91.51,91.66,6853.0,91.2817,91.3714,91.1921,91.3415,6853.0
2025-04-25 11:00:00,91.66,91.67,91.54,91.63,14679.0,91.3415,91.3515,91.222,91.3116,14679.0
2025-04-25 11:05:00,91.59,91.65,91.57,91.59,5820.0,91.2718,91.3316,91.2518,91.2718,5820.0
2025-04-25 11:10:00,91.58,91.69,91.52,91.59,5557.0,91.2618,91.3714,91.202,91.2718,5557.0
2025-04-25 11:15:00,91.59,91.59,91.35,91.38,7978.0,91.2718,91.2718,91.0326,91.0625,7978.0
2025-04-25 11:20:00,91.44,91.5,91.36,91.37,4560.0,91.1223,91.1821,91.0426,91.0525,4560.0
2025-04-25 11:25:00,91.36,91.36,91.2,91.2,5575.0,91.0426,91.0426,90.8831,90.8831,5575.0
2025-04-25 11:30:00,91.2,91.3,91.2,91.23,3752.0,90.8831,90.9828,90.8831,90.913,3752.0
2025-04-25 11:35:00,91.2,91.21,91.1,91.14,5450.0,90.8831,90.8931,90.7835,90.8233,5450.0
2025-04-25 11:40:00,91.17,91.27,91.04,91.05,4625.0,90.8532,90.9529,90.7237,90.7337,4625.0
2025-04-25 11:45:00,91.06,91.18,91.05,91.09,9574.0,90.7436,90.8632,90.7337,90.7735,9574.0
2025-04-25 11:50:00,91.12,91.22,91.09,91.22,2959.0,90.8034,90.9031,90.7735,90.9031,2959.0
2025-04-25 11:55:00,91.23,91.3,91.21,91.25,5426.0,90.913,90.9828,90.8931,90.933,5426.0
2025-04-25 12:00:00,91.27,91.35,91.26,91.35,8235.0,90.9529,91.0326,90.9429,91.0326,8235.0
2025-04-25 12:05:00,91.35,91.42,91.31,91.33,11475.0,91.0326,91.1024,90.9928,91.0127,11475.0
2025-04-25 12:10:00,91.33,91.41,91.32,91.38,4018.0,91.0127,91.0924,91.0027,91.0625,4018.0
2025-04-25 12:15:00,91.35,91.37,91.3,91.36,8180.0,91.0326,91.0525,90.9828,91.0426,8180.0
2025-04-25 12:20:00,91.41,91.45,91.36,91.42,4571.0,91.0924,91.1323,91.0426,91.1024,4571.0
2025-04-25 12:25:00,91.42,91.45,91.38,91.42,5414.0,91.1024,91.1323,91.0625,91.1024,5414.0
2025-04-25 12:30:00,91.39,91.41,91.32,91.4,6743.0,91.0725,91.0924,91.0027,91.0824,6743.0
2025-04-25 12:35:00,91.39,91.43,91.32,91.32,4665.0,91.0725,91.1123,91.0027,91.0027,4665.0
2025-04-25 12:40:00,91.29,91.39,91.27,91.36,7141.0,90.9728,91.0725,90.9529,91.0426,7141.0
2025-04-25 12:45:00,91.34,91.34,91.14,91.27,10391.0,91.0226,91.0226,90.8233,90.9529,10391.0
2025-04-25 12:50:00,91.28,91.36,91.24,91.36,4293.0,90.9629,91.0426,90.923,91.0426,4293.0
2025-04-25 12:55:00,91.32,91.35,91.19,91.22,5618.0,91.0027,91.0326,90.8732,90.9031,5618.0
2025-04-25 13:00:00,91.21,91.33,91.2,91.27,6609.0,90.8931,91.0127,90.8831,90.9529,6609.0
2025-04-25 13:05:00,91.26,91.38,91.26,91.28,4758.0,90.9429,91.0625,90.9429,90.9629,4758.0
2025-04-25 13:10:00,91.28,91.39,91.27,91.36,5862.0,90.9629,91.0725,90.9529,91.0426,5862.0
2025-04-25 13:15:00,91.35,91.37,91.3,91.36,8641.0,91.0326,91.0525,90.9828,91.0426,8641.0
2025-04-25 13:20:00,91.36,91.36,91.22,91.22,8733.0,91.0426,91.0426,90.9031,90.9031,8733.0
2025-04-25 13:25:00,91.2,91.32,91.19,91.28,6071.0,90.8831,91.0027,90.8732,90.9629,6071.0
2025-04-25 13:30:00,91.26,91.56,91.24,91.45,11487.0,90.9429,91.2419,90.923,91.1323,11487.0
2025-04-25 13:35:00,91.48,91.56,91.34,91.45,21063.0,91.1622,91.2419,91.0226,91.1323,21063.0
2025-04-25 13:40:00,91.38,91.5,91.29,91.34,9967.0,91.0625,91.1821,90.9728,91.0226,9967.0
2025-04-25 13:45:00,91.29,91.33,91.2,91.23,7187.0,90.9728,91.0127,90.8831,90.913,7187.0
2025-04-25 13:50:00,91.31,91.31,90.99,90.99,4420.0,90.9928,90.9928,90.6739,90.6739,4420.0
2025-04-25 13:55:00,90.97,91.02,90.78,90.86,6389.0,90.6539,90.7038,90.4646,90.5443,6389.0
2025-04-25 14:00:00,90.88,91.02,90.85,90.99,8545.0,90.5642,90.7038,90.5343,90.6739,8545.0
2025-04-25 14:05:00,90.99,91.11,90.94,91.1,4727.0,90.6739,90.7934,90.624,90.7835,4727.0
2025-04-25 14:10:00,91.11,91.17,90.92,90.93,12247.0,90.7934,90.8532,90.6041,90.6141,12247.0
2025-04-25 14:15:00,90.92,91.02,90.9,90.98,10101.0,90.6041,90.7038,90.5842,90.6639,10101.0
2025-04-25 14:20:00,90.96,91.21,90.96,91.21,6712.0,90.644,90.8931,90.644,90.8931,6712.0
2025-04-25 14:25:00,91.17,91.21,91.01,91.18,63750.0,90.8532,90.8931,90.6938,90.8632,63750.0
2025-04-25 14:30:00,91.17,91.28,91.13,91.28,8172.0,90.8532,90.9629,90.8134,90.9629,8172.0
2025-04-25 14:35:00,91.29,91.34,91.24,91.3,8927.0,90.9728,91.0226,90.923,90.9828,8927.0
2025-04-25 14:40:00,91.34,91.65,91.3,91.57,16396.0,91.0226,91.3316,90.9828,91.2518,16396.0
2025-04-25 14:45:00,91.61,91.61,91.31,91.32,20496.0,91.2917,91.2917,90.9928,91.0027,20496.0
2025-04-25 14:50:00,91.31,91.34,91.17,91.32,7703.0,90.9928,91.0226,90.8532,91.0027,7703.0
2025-04-25 14:55:00,91.32,91.36,91.23,91.28,5415.0,91.0027,91.0426,90.913,90.9629,5415.0
2025-04-25 15:00:00,91.26,91.39,91.26,91.39,8024.0,90.9429,91.0725,90.9429,91.0725,8024.0
2025-04-25 15:05:00,91.38,91.51,91.34,91.47,16218.0,91.0625,91.1921,91.0226,91.1522,16218.0
2025-04-25 15:10:00,91.47,91.56,91.47,91.54,95811.0,91.1522,91.2419,91.1522,91.222,95811.0
2025-04-25 15:15:00,91.51,91.53,91.41,91.52,24684.0,91.1921,91.212,91.0924,91.202,24684.0
2025-04-25 15:20:00,91.52,91.58,91.5,91.52,19072.0,91.202,91.2618,91.1821,91.202,19072.0
2025-04-25 15:25:00,91.52,91.52,91.25,91.42,31880.0,91.202,91.202,90.933,91.1024,31880.0
2025-04-25 15:30:00,91.39,91.56,91.36,91.41,146058.0,91.0725,91.2419,91.0426,91.0924,146058.0
2025-04-25 15:35:00,91.39,91.51,91.18,91.29,25665.0,91.0725,91.1921,90.8632,90.9728,25665.0
2025-04-25 15:40:00,91.29,91.42,91.28,91.33,21595.0,90.9728,91.1024,90.9629,91.0127,21595.0
2025-04-25 15:45:00,91.35,91.35,91.24,91.35,16456.0,91.0326,91.0326,90.923,91.0326,16456.0
2025-04-25 15:50:00,91.35,91.77,91.29,91.77,46026.0,91.0326,91.4512,90.9728,91.4512,46026.0
2025-04-25 15:55:00,91.71,91.92,91.7,91.89,255560.0,91.3914,91.6006,91.3814,91.5707,255560.0
2025-04-28 09:30:00,91.94,92.63,91.94,92.35,30248.0,91.6206,92.3082,91.6206,92.0291,30248.0
2025-04-28 09:35:00,92.37,92.63,92.16,92.54,5597.0,92.0491,92.3082,91.8398,92.2185,5597.0
2025-04-28 09:40:00,92.48,92.79,92.33,92.58,16151.0,92.1587,92.4676,92.0092,92.2583,16151.0
2025-04-28 09:45:00,92.58,92.71,92.33,92.41,23215.0,92.2583,92.3879,92.0092,92.0889,23215.0
2025-04-28 09:50:00,92.42,92.54,92.36,92.54,18756.0,92.0989,92.2185,92.0391,92.2185,18756.0
2025-04-28 09:55:00,92.47,92.58,92.39,92.51,17573.0,92.1487,92.2583,92.069,92.1886,17573.0
2025-04-28 10:00:00,92.51,92.7,92.47,92.68,20502.0,92.1886,92.3779,92.1487,92.358,20502.0
2025-04-28 10:05:00,92.71,92.82,92.59,92.63,12125.0,92.3879,92.4975,92.2683,92.3082,12125.0
2025-04-28 10:10:00,92.63,92.69,92.58,92.59,5952.0,92.3082,92.368,92.2583,92.2683,5952.0
2025-04-28 10:15:00,92.63,92.65,92.45,92.47,15520.0,92.3082,92.3281,92.1288,92.1487,15520.0
2025-04-28 10:20:00,92.52,92.79,92.47,92.72,25673.0,92.1985,92.4676,92.1487,92.3979,25673.0
2025-04-28 10:25:00,92.71,92.71,92.47,92.66,17609.0,92.3879,92.3879,92.1487,92.3381,17609.0
2025-04-28 10:30:00,92.65,92.69,92.35,92.5,14780.0,92.3281,92.368,92.0291,92.1786,14780.0
2025-04-28 10:35:00,92.54,92.78,92.53,92.71,11894.0,92.2185,92.4576,92.2085,92.3879,11894.0
2025-04-28 10:40:00,92.73,92.84,92.7,92.75,17605.0,92.4078,92.5174,92.3779,92.4277,17605.0
2025-04-28 10:45:00,92.75,92.82,92.68,92.8,9987.0,92.4277,92.4975,92.358,92.4776,9987.0
2025-04-28 10:50:00,92.81,92.82,92.61,92.63,11469.0,92.4875,92.4975,92.2882,92.3082,11469.0
2025-04-28 10:55:00,92.62,92.64,92.5,92.5,12433.0,92.2982,92.3181,92.1786,92.1786,12433.0
2025-04-28 11:00:00,92.51,92.64,92.44,92.53,11379.0,92.1886,92.3181,92.1188,92.2085,11379.0
2025-04-28 11:05:00,92.53,92.53,92.35,92.38,60086.0,92.2085,92.2085,92.0291,92.059,60086.0
2025-04-28 11:10:00,92.41,92.66,92.36,92.55,11838.0,92.0889,92.3381,92.0391,92.2284,11838.0
2025-04-28 11:15:00,92.46,92.53,92.38,92.4,9740.0,92.1388,92.2085,92.059,92.079,9740.0
2025-04-28 11:20:00,92.41,92.44,92.24,92.27,26041.0,92.0889,92.1188,91.9195,91.9494,26041.0
2025-04-28 11:25:00,92.23,92.24,92.09,92.13,7600.0,91.9096,91.9195,91.77,91.8099,7600.0
2025-04-28 11:30:00,92.16,92.16,91.96,91.96,10316.0,91.8398,91.8398,91.6405,91.6405,10316.0
2025-04-28 11:35:00,91.96,92.17,91.96,92.11,9745.0,91.6405,91.8498,91.6405,91.79,9745.0
2025-04-28 11:40:00,92.14,92.26,92.08,92.09,31488.0,91.8199,91.9395,91.7601,91.77,31488.0
2025-04-28 11:45:00,92.09,92.09,91.97,92.0,17449.0,91.77,91.77,91.6505,91.6804,17449.0
2025-04-28 11:50:00,92.0,92.17,91.96,92.13,10271.0,91.6804,91.8498,91.6405,91.8099,10271.0
2025-04-28 11:55:00,92.13,92.2,92.05,92.19,14018.0,91.8099,91.8797,91.7302,91.8697,14018.0
2025-04-28 12:00:00,92.19,92.19,91.91,91.92,24487.0,91.8697,91.8697,91.5907,91.6006,24487.0
2025-04-28 12:05:00,91.92,91.99,91.85,91.87,14185.0,91.6006,91.6704,91.5309,91.5508,14185.0
2025-04-28 12:10:00,91.88,91.94,91.85,91.94,7912.0,91.5608,91.6206,91.5309,91.6206,7912.0
2025-04-28 12:15:00,91.94,92.02,91.9,91.92,12874.0,91.6206,91.7003,91.5807,91.6006,12874.0
2025-04-28 12:20:00,91.92,91.92,91.76,91.83,11414.0,91.6006,91.6006,91.4412,91.5109,11414.0
2025-04-28 12:25:00,91.82,91.83,91.68,91.73,14341.0,91.501,91.5109,91.3615,91.4113,14341.0
2025-04-28 12:30:00,91.73,91.84,91.73,91.76,11536.0,91.4113,91.5209,91.4113,91.4412,11536.0
2025-04-28 12:35:00,91.76,91.92,91.71,91.92,39470.0,91.4412,91.6006,91.3914,91.6006,39470.0
2025-04-28 12:40:00,91.94,91.99,91.87,91.93,16113.0,91.6206,91.6704,91.5508,91.6106,16113.0
2025-04-28 12:45:00,91.93,92.04,91.87,92.03,24146.0,91.6106,91.7202,91.5508,91.7102,24146.0
2025-04-28 12:50:00,92.03,92.19,92.02,92.11,20753.0,91.7102,91.8697,91.7003,91.79,20753.0
2025-04-28 12:55:00,92.1,92.1,91.87,91.88,12246.0,91.78,91.78,91.5508,91.5608,12246.0
2025-04-28 13:00:00,91.89,91.96,91.84,91.84,19587.0,91.5707,91.6405,91.5209,91.5209,19587.0
2025-04-28 13:05:00,91.84,91.88,91.81,91.87,8822.0,91.5209,91.5608,91.491,91.5508,8822.0
2025-04-28 13:10:00,91.84,91.85,91.64,91.67,14471.0,91.5209,91.5309,91.3216,91.3515,14471.0
2025-04-28 13:15:00,91.67,91.74,91.64,91.72,11123.0,91.3515,91.4213,91.3216,91.4013,11123.0
2025-04-28 13:20:00,91.72,91.75,91.6,91.6,13640.0,91.4013,91.4312,91.2817,91.2817,13640.0
2025-04-28 13:25:00,91.6,91.73,91.51,91.53,27112.0,91.2817,91.4113,91.1921,91.212,27112.0
2025-04-28 13:30:00,91.55,91.6,91.48,91.55,8524.0,91.2319,91.2817,91.1622,91.2319,8524.0
2025-04-28 13:35:00,91.51,91.62,91.44,91.6,13378.0,91.1921,91.3017,91.1223,91.2817,13378.0
2025-04-28 13:40:00,91.6,91.63,91.46,91.63,38967.0,91.2817,91.3116,91.1422,91.3116,38967.0
2025-04-28 13:45:00,91.63,91.71,91.48,91.5,50280.0,91.3116,91.3914,91.1622,91.1821,50280.0
2025-04-28 13:50:00,91.57,91.64,91.53,91.64,10790.0,91.2518,91.3216,91.212,91.3216,10790.0
2025-04-28 13:55:00,91.61,91.75,91.58,91.67,14873.0,91.2917,91.4312,91.2618,91.3515,14873.0
2025-04-28 14:00:00,91.68,91.79,91.65,91.79,13275.0,91.3615,91.4711,91.3316,91.4711,13275.0
2025-04-28 14:05:00,91.76,91.95,91.76,91.92,11323.0,91.4412,91.6305,91.4412,91.6006,11323.0
2025-04-28 14:10:00,91.92,91.95,91.85,91.91,16159.0,91.6006,91.6305,91.5309,91.5907,16159.0
2025-04-28 14:15:00,91.91,91.92,91.7,91.79,18079.0,91.5907,91.6006,91.3814,91.4711,18079.0
2025-04-28 14:20:00,91.8,91.92,91.77,91.9,11681.0,91.481,91.6006,91.4512,91.5807,11681.0
2025-04-28 14:25:00,91.92,91.99,91.85,91.87,14959.0,91.6006,91.6704,91.5309,91.5508,14959.0
2025-04-28 14:30:00,91.87,91.92,91.83,91.86,27606.0,91.5508,91.6006,91.5109,91.5408,27606.0
2025-04-28 14:35:00,91.83,91.87,91.73,91.86,11493.0,91.5109,91.5508,91.4113,91.5408,11493.0
2025-04-28 14:40:00,91.86,91.89,91.8,91.83,11106.0,91.5408,91.5707,91.481,91.5109,11106.0
2025-04-28 14:45:00,91.82,91.86,91.78,91.81,14813.0,91.501,91.5408,91.4611,91.491,14813.0
2025-04-28 14:50:00,91.83,91.89,91.81,91.88,16560.0,91.5109,91.5707,91.491,91.5608,16560.0
2025-04-28 14:55:00,91.88,91.88,91.82,91.82,17420.0,91.5608,91.5608,91.501,91.501,17420.0
2025-04-28 15:00:00,91.81,91.95,91.79,91.88,29719.0,91.491,91.6305,91.4711,91.5608,29719.0
2025-04-28 15:05:00,91.9,92.01,91.86,92.0,26015.0,91.5807,91.6903,91.5408,91.6804,26015.0
2025-04-28 15:10:00,92.0,92.01,91.91,91.95,17224.0,91.6804,91.6903,91.5907,91.6305,17224.0
2025-04-28 15:15:00,91.95,92.0,91.93,91.94,22098.0,91.6305,91.6804,91.6106,91.6206,22098.0
2025-04-28 15:20:00,91.95,92.05,91.92,91.98,70885.0,91.6305,91.7302,91.6006,91.6604,70885.0
2025-04-28 15:25:00,91.99,91.99,91.75,91.81,50577.0,91.6704,91.6704,91.4312,91.491,50577.0
2025-04-28 15:30:00,91.8,91.81,91.72,91.78,28304.0,91.481,91.491,91.4013,91.4611,28304.0
2025-04-28 15:35:00,91.77,91.82,91.6,91.68,50808.0,91.4512,91.501,91.2817,91.3615,50808.0
2025-04-28 15:40:00,91.68,91.84,91.65,91.79,68853.0,91.3615,91.5209,91.3316,91.4711,68853.0
2025-04-28 15:45:00,91.79,91.88,91.78,91.83,33061.0,91.4711,91.5608,91.4611,91.5109,33061.0
2025-04-28 15:50:00,91.86,92.07,91.83,92.0,92640.0,91.5408,91.7501,91.5109,91.6804,92640.0
2025-04-28 15:55:00,91.96,92.17,91.91,92.06,180808.0,91.6405,91.8498,91.5907,91.7401,180808.0
2025-04-29 09:30:00,86.66,87.52,85.3,85.42,301526.0,86.3589,87.2159,85.0036,85.1232,301526.0
2025-04-29 09:35:00,85.37,85.52,84.64,85.35,175240.0,85.0734,85.2229,84.3459,85.0535,175240.0
2025-04-29 09:40:00,85.26,86.36,85.15,86.02,107540.0,84.9638,86.0599,84.8542,85.7211,107540.0
2025-04-29 09:45:00,86.02,86.22,85.74,86.13,97064.0,85.7211,85.9204,85.4421,85.8307,97064.0
2025-04-29 09:50:00,86.15,86.63,86.13,86.24,206030.0,85.8507,86.329,85.8307,85.9404,206030.0
2025-04-29 09:55:00,86.24,86.51,86.18,86.28,64944.0,85.9404,86.2094,85.8806,85.9802,64944.0
2025-04-29 10:00:00,86.22,86.43,85.88,86.42,86897.0,85.9204,86.1297,85.5816,86.1197,86897.0
2025-04-29 10:05:00,86.43,86.87,86.36,86.7,37934.0,86.1297,86.5682,86.0599,86.3988,37934.0
2025-04-29 10:10:00,86.63,86.84,86.4,86.71,60574.0,86.329,86.5383,86.0998,86.4087,60574.0
2025-04-29 10:15:00,86.72,87.62,86.72,87.22,160284.0,86.4187,87.3156,86.4187,86.917,160284.0
2025-04-29 10:20:00,87.19,87.22,86.81,87.13,149695.0,86.8871,86.917,86.5084,86.8273,149695.0
2025-04-29 10:25:00,87.17,87.36,86.93,86.95,89686.0,86.8671,87.0565,86.628,86.6479,89686.0
2025-04-29 10:30:00,86.92,87.39,86.77,87.32,111416.0,86.618,87.0864,86.4685,87.0166,111416.0
2025-04-29 10:35:00,87.33,87.56,87.08,87.22,36067.0,87.0266,87.2558,86.7774,86.917,36067.0
2025-04-29 10:40:00,87.27,87.34,87.12,87.23,21065.0,86.9668,87.0365,86.8173,86.9269,21065.0
2025-04-29 10:45:00,87.27,87.38,87.15,87.19,39132.0,86.9668,87.0764,86.8472,86.8871,39132.0
2025-04-29 10:50:00,87.2,87.56,87.09,87.3,115226.0,86.897,87.2558,86.7874,86.9967,115226.0
2025-04-29 10:55:00,87.33,87.59,87.29,87.59,25521.0,87.0266,87.2857,86.9867,87.2857,25521.0
2025-04-29 11:00:00,87.56,87.68,85.99,86.42,339000.0,87.2558,87.3754,85.6912,86.1197,339000.0
2025-04-29 11:05:00,86.42,88.49,85.08,86.41,578143.0,86.1197,88.1825,84.7844,86.1098,578143.0
2025-04-29 11:10:00,86.41,86.54,85.69,86.53,152267.0,86.1098,86.2393,85.3923,86.2294,152267.0
2025-04-29 11:15:00,86.47,86.78,85.92,86.68,165771.0,86.1696,86.4785,85.6215,86.3788,165771.0
2025-04-29 11:20:00,86.74,86.76,86.41,86.5,56132.0,86.4386,86.4586,86.1098,86.1995,56132.0
2025-04-29 11:25:00,86.55,86.95,86.42,86.91,62762.0,86.2493,86.6479,86.1197,86.608,62762.0
2025-04-29 11:30:00,86.93,87.04,86.49,86.54,104400.0,86.628,86.7376,86.1895,86.2393,104400.0
2025-04-29 11:35:00,86.53,87.2,86.32,87.13,97449.0,86.2294,86.897,86.0201,86.8273,97449.0
2025-04-29 11:40:00,87.16,87.85,87.13,87.65,131780.0,86.8572,87.5448,86.8273,87.3455,131780.0
2025-04-29 11:45:00,87.64,88.43,87.58,88.27,105936.0,87.3355,88.1228,87.2757,87.9633,105936.0
2025-04-29 11:50:00,88.27,88.48,88.13,88.42,148392.0,87.9633,88.1726,87.8238,88.1128,148392.0
2025-04-29 11:55:00,88.42,89.02,88.28,88.62,118664.0,88.1128,88.7107,87.9733,88.3121,118664.0
2025-04-29 12:00:00,88.62,88.98,88.54,88.98,29414.0,88.3121,88.6708,88.2324,88.6708,29414.0
2025-04-29 12:05:00,88.95,89.31,88.95,89.31,68420.0,88.641,88.9997,88.641,88.9997,68420.0
2025-04-29 12:10:00,89.26,89.78,89.21,89.75,45669.0,88.9499,89.4681,88.9,89.4382,45669.0
2025-04-29 12:15:00,89.77,90.05,89.48,89.75,86055.0,89.4581,89.7371,89.1691,89.4382,86055.0
2025-04-29 12:20:00,89.74,89.86,89.54,89.7,53662.0,89.4282,89.5478,89.2289,89.3883,53662.0
2025-04-29 12:25:00,89.71,89.72,89.45,89.53,53912.0,89.3983,89.4083,89.1392,89.2189,53912.0
2025-04-29 12:30:00,89.5,89.56,89.0,89.14,60610.0,89.189,89.2488,88.6908,88.8303,60610.0
2025-04-29 12:35:00,89.09,89.25,89.02,89.25,60577.0,88.7805,88.9399,88.7107,88.9399,60577.0
2025-04-29 12:40:00,89.25,89.4,89.11,89.16,25867.0,88.9399,89.0894,88.8004,88.8502,25867.0
2025-04-29 12:45:00,89.16,89.32,88.98,89.28,19130.0,88.8502,89.0097,88.6708,88.9698,19130.0
2025-04-29 12:50:00,89.3,89.34,88.95,89.02,21109.0,88.9897,89.0296,88.641,88.7107,21109.0
2025-04-29 12:55:00,88.98,89.0,88.83,88.95,15186.0,88.6708,88.6908,88.5214,88.641,15186.0
2025-04-29 13:00:00,88.98,89.12,88.78,89.07,22539.0,88.6708,88.8104,88.4715,88.7605,22539.0
2025-04-29 13:05:00,89.08,89.45,89.06,89.43,17392.0,88.7705,89.1392,88.7506,89.1193,17392.0
2025-04-29 13:10:00,89.45,89.47,89.2,89.28,13512.0,89.1392,89.1591,88.8901,88.9698,13512.0
2025-04-29 13:15:00,89.27,89.63,89.19,89.63,13199.0,88.9598,89.3186,88.8801,89.3186,13199.0
2025-04-29 13:20:00,89.62,89.63,89.36,89.51,9875.0,89.3086,89.3186,89.0495,89.199,9875.0
2025-04-29 13:25:00,89.52,89.84,89.46,89.84,15191.0,89.209,89.5279,89.1492,89.5279,15191.0
2025-04-29 13:30:00,89.84,89.97,89.78,89.9,16339.0,89.5279,89.6574,89.4681,89.5877,16339.0
2025-04-29 13:35:00,89.9,90.0,89.82,89.96,14906.0,89.5877,89.6873,89.5079,89.6474,14906.0
2025-04-29 13:40:00,90.01,90.5,89.99,90.48,19989.0,89.6973,90.1856,89.6773,90.1656,19989.0
2025-04-29 13:45:00,90.48,90.73,90.44,90.72,39971.0,90.1656,90.4148,90.1258,90.4048,39971.0
2025-04-29 13:50:00,90.66,90.99,90.63,90.86,25309.0,90.345,90.6739,90.3151,90.5443,25309.0
2025-04-29 13:55:00,90.84,91.09,90.67,90.81,57061.0,90.5244,90.7735,90.355,90.4945,57061.0
2025-04-29 14:00:00,90.81,91.17,90.65,91.16,36164.0,90.4945,90.8532,90.335,90.8433,36164.0
2025-04-29 14:05:00,91.09,91.1,90.84,90.95,25913.0,90.7735,90.7835,90.5244,90.634,25913.0
2025-04-29 14:10:00,90.96,91.07,90.91,91.05,17309.0,90.644,90.7536,90.5941,90.7337,17309.0
2025-04-29 14:15:00,91.03,91.13,90.92,90.93,17940.0,90.7137,90.8134,90.6041,90.6141,17940.0
2025-04-29 14:20:00,90.93,90.95,90.67,90.76,27618.0,90.6141,90.634,90.355,90.4447,27618.0
2025-04-29 14:25:00,90.8,90.98,90.69,90.75,30193.0,90.4845,90.6639,90.3749,90.4347,30193.0
2025-04-29 14:30:00,90.76,90.97,90.76,90.94,16009.0,90.4447,90.6539,90.4447,90.624,16009.0
2025-04-29 14:35:00,90.92,90.99,90.84,90.9,39578.0,90.6041,90.6739,90.5244,90.5842,39578.0
2025-04-29 14:40:00,90.9,91.04,90.8,90.87,18146.0,90.5842,90.7237,90.4845,90.5543,18146.0
2025-04-29 14:45:00,90.89,90.89,90.55,90.65,23066.0,90.5742,90.5742,90.2354,90.335,23066.0
2025-04-29 14:50:00,90.65,90.82,90.65,90.71,23860.0,90.335,90.5045,90.335,90.3948,23860.0
2025-04-29 14:55:00,90.71,90.79,90.38,90.54,22889.0,90.3948,90.4746,90.066,90.2254,22889.0
2025-04-29 15:00:00,90.53,90.78,90.21,90.26,27599.0,90.2155,90.4646,89.8966,89.9464,27599.0
2025-04-29 15:05:00,90.23,90.58,90.19,90.41,68222.0,89.9165,90.2653,89.8766,90.0959,68222.0
2025-04-29 15:10:00,90.46,90.49,90.32,90.47,25622.0,90.1457,90.1756,90.0062,90.1557,25622.0
2025-04-29 15:15:00,90.47,90.47,90.15,90.21,38072.0,90.1557,90.1557,89.8368,89.8966,38072.0
2025-04-29 15:20:00,90.21,90.34,90.07,90.12,22909.0,89.8966,90.0261,89.7571,89.8069,22909.0
2025-04-29 15:25:00,90.1,90.14,89.98,90.07,24882.0,89.787,89.8268,89.6674,89.7571,24882.0
2025-04-29 15:30:00,90.07,90.26,90.05,90.05,18279.0,89.7571,89.9464,89.7371,89.7371,18279.0
2025-04-29 15:35:00,90.05,90.07,89.93,89.99,21606.0,89.7371,89.7571,89.6175,89.6773,21606.0
2025-04-29 15:40:00,89.98,90.08,89.86,89.99,38488.0,89.6674,89.767,89.5478,89.6773,38488.0
2025-04-29 15:45:00,89.99,90.07,89.89,89.97,37655.0,89.6773,89.7571,89.5777,89.6574,37655.0
2025-04-29 15:50:00,89.96,90.37,89.89,90.31,80407.0,89.6474,90.056,89.5777,89.9962,80407.0
2025-04-29 15:55:00,90.31,90.39,90.11,90.29,235693.0,89.9962,90.0759,89.7969,89.9763,235693.0
2025-04-30 09:30:00,88.0,88.73,87.19,87.67,110476.0,87.6943,88.4217,86.8871,87.3654,110476.0
2025-04-30 09:35:00,87.67,87.88,87.05,87.22,35477.0,87.3654,87.5747,86.7476,86.917,35477.0
2025-04-30 09:40:00,87.22,87.39,86.75,86.84,54303.0,86.917,87.0864,86.4486,86.5383,54303.0
2025-04-30 09:45:00,86.8,87.21,86.6,87.16,35674.0,86.4984,86.907,86.2991,86.8572,35674.0
2025-04-30 09:50:00,87.16,87.16,86.85,87.09,22995.0,86.8572,86.8572,86.5482,86.7874,22995.0
2025-04-30 09:55:00,87.11,87.31,86.9,87.18,25324.0,86.8073,87.0066,86.5981,86.8771,25324.0
2025-04-30 10:00:00,87.16,87.59,87.14,87.54,42323.0,86.8572,87.2857,86.8372,87.2358,42323.0
2025-04-30 10:05:00,87.61,87.61,87.24,87.56,25739.0,87.3056,87.3056,86.9369,87.2558,25739.0
2025-04-30 10:10:00,87.6,87.75,87.48,87.69,30045.0,87.2956,87.4451,87.1761,87.3853,30045.0
2025-04-30 10:15:00,87.7,88.02,87.64,88.0,26716.0,87.3953,87.7142,87.3355,87.6943,26716.0
2025-04-30 10:20:00,88.08,88.3,87.99,88.25,16272.0,87.774,87.9932,87.6843,87.9434,16272.0
2025-04-30 10:25:00,88.21,88.57,88.17,88.57,16004.0,87.9035,88.2623,87.8637,88.2623,16004.0
2025-04-30 10:30:00,88.53,88.55,88.09,88.14,30200.0,88.2224,88.2423,87.7839,87.8338,30200.0
2025-04-30 10:35:00,88.13,88.22,88.02,88.1,26224.0,87.8238,87.9135,87.7142,87.7939,26224.0
2025-04-30 10:40:00,88.07,88.33,88.04,88.28,22789.0,87.764,88.0231,87.7341,87.9733,22789.0
2025-04-30 10:45:00,88.3,88.3,88.1,88.13,9976.0,87.9932,87.9932,87.7939,87.8238,9976.0
2025-04-30 10:50:00,88.16,88.47,88.04,88.27,29994.0,87.8537,88.1626,87.7341,87.9633,29994.0
2025-04-30 10:55:00,88.23,88.53,88.15,88.25,23513.0,87.9235,88.2224,87.8437,87.9434,23513.0
2025-04-30 11:00:00,88.28,88.58,88.28,88.53,15999.0,87.9733,88.2722,87.9733,88.2224,15999.0
2025-04-30 11:05:00,88.56,88.6,88.3,88.4,21299.0,88.2523,88.2922,87.9932,88.0929,21299.0
2025-04-30 11:10:00,88.37,88.63,88.34,88.42,40693.0,88.063,88.3221,88.0331,88.1128,40693.0
2025-04-30 11:15:00,88.44,88.45,88.32,88.36,24345.0,88.1327,88.1427,88.0131,88.053,24345.0
2025-04-30 11:20:00,88.38,88.66,88.37,88.59,30365.0,88.0729,88.352,88.063,88.2822,30365.0
2025-04-30 11:25:00,88.59,88.6,88.38,88.4,21825.0,88.2822,88.2922,88.0729,88.0929,21825.0
2025-04-30 11:30:00,88.36,88.54,88.36,88.4,29117.0,88.053,88.2324,88.053,88.0929,29117.0
2025-04-30 11:35:00,88.43,88.57,88.39,88.56,53069.0,88.1228,88.2623,88.0829,88.2523,53069.0
2025-04-30 11:40:00,88.56,88.64,88.45,88.6,44810.0,88.2523,88.332,88.1427,88.2922,44810.0
2025-04-30 11:45:00,88.62,88.62,88.32,88.33,38466.0,88.3121,88.3121,88.0131,88.0231,38466.0
2025-04-30 11:50:00,88.34,88.56,88.33,88.53,69610.0,88.0331,88.2523,88.0231,88.2224,69610.0
2025-04-30 11:55:00,88.53,88.81,88.53,88.72,11801.0,88.2224,88.5014,88.2224,88.4117,11801.0
2025-04-30 12:00:00,88.72,88.8,88.6,88.8,8438.0,88.4117,88.4915,88.2922,88.4915,8438.0
2025-04-30 12:05:00,88.84,88.94,88.8,88.82,7217.0,88.5313,88.631,88.4915,88.5114,7217.0
2025-04-30 12:10:00,88.78,88.83,88.61,88.63,12594.0,88.4715,88.5214,88.3021,88.3221,12594.0
2025-04-30 12:15:00,88.66,88.71,88.57,88.69,5937.0,88.352,88.4018,88.2623,88.3819,5937.0
2025-04-30 12:20:00,88.65,88.69,88.53,88.6,11418.0,88.342,88.3819,88.2224,88.2922,11418.0
2025-04-30 12:25:00,88.6,88.63,88.54,88.54,6453.0,88.2922,88.3221,88.2324,88.2324,6453.0
2025-04-30 12:30:00,88.55,88.55,88.34,88.37,5692.0,88.2423,88.2423,88.0331,88.063,5692.0
2025-04-30 12:35:00,88.37,88.62,88.33,88.59,6578.0,88.063,88.3121,88.0231,88.2822,6578.0
2025-04-30 12:40:00,88.59,88.74,88.56,88.61,5353.0,88.2822,88.4317,88.2523,88.3021,5353.0
2025-04-30 12:45:00,88.62,88.76,88.6,88.76,7458.0,88.3121,88.4516,88.2922,88.4516,7458.0
2025-04-30 12:50:00,88.76,88.82,88.65,88.7,10900.0,88.4516,88.5114,88.342,88.3918,10900.0
2025-04-30 12:55:00,88.68,88.83,88.68,88.78,9830.0,88.3719,88.5214,88.3719,88.4715,9830.0
2025-04-30 13:00:00,88.76,88.88,88.76,88.79,8493.0,88.4516,88.5712,88.4516,88.4815,8493.0
2025-04-30 13:05:00,88.79,88.79,88.69,88.76,9619.0,88.4815,88.4815,88.3819,88.4516,9619.0
2025-04-30 13:10:00,88.74,88.76,88.35,88.37,45013.0,88.4317,88.4516,88.043,88.063,45013.0
2025-04-30 13:15:00,88.41,88.44,88.29,88.38,24035.0,88.1028,88.1327,87.9832,88.0729,24035.0
2025-04-30 13:20:00,88.36,88.6,88.28,88.52,9604.0,88.053,88.2922,87.9733,88.2124,9604.0
2025-04-30 13:25:00,88.53,88.77,88.52,88.72,5586.0,88.2224,88.4616,88.2124,88.4117,5586.0
2025-04-30 13:30:00,88.75,88.84,88.7,88.82,7544.0,88.4416,88.5313,88.3918,88.5114,7544.0
2025-04-30 13:35:00,88.76,88.91,88.76,88.8,8358.0,88.4516,88.6011,88.4516,88.4915,8358.0
2025-04-30 13:40:00,88.82,89.07,88.78,89.06,14016.0,88.5114,88.7605,88.4715,88.7506,14016.0
2025-04-30 13:45:00,89.1,89.18,88.98,89.18,10846.0,88.7904,88.8702,88.6708,88.8702,10846.0
2025-04-30 13:50:00,89.18,89.22,89.11,89.22,8520.0,88.8702,88.91,88.8004,88.91,8520.0
2025-04-30 13:55:00,89.22,89.22,89.05,89.06,6055.0,88.91,88.91,88.7406,88.7506,6055.0
2025-04-30 14:00:00,89.06,89.06,88.95,89.03,7386.0,88.7506,88.7506,88.641,88.7207,7386.0
2025-04-30 14:05:00,89.05,89.51,88.99,89.12,29995.0,88.7406,89.199,88.6808,88.8104,29995.0
2025-04-30 14:10:00,89.11,89.28,89.02,89.07,11282.0,88.8004,88.9698,88.7107,88.7605,11282.0
2025-04-30 14:15:00,89.03,89.14,89.03,89.08,11813.0,88.7207,88.8303,88.7207,88.7705,11813.0
2025-04-30 14:20:00,89.08,89.13,89.04,89.08,18141.0,88.7705,88.8203,88.7306,88.7705,18141.0
2025-04-30 14:25:00,89.08,89.26,89.04,89.19,26989.0,88.7705,88.9499,88.7306,88.8801,26989.0
2025-04-30 14:30:00,89.2,89.44,89.19,89.29,14800.0,88.8901,89.1292,88.8801,88.9798,14800.0
2025-04-30 14:35:00,89.28,89.32,89.17,89.2,13198.0,88.9698,89.0097,88.8602,88.8901,13198.0
2025-04-30 14:40:00,89.18,89.28,89.07,89.11,20651.0,88.8702,88.9698,88.7605,88.8004,20651.0
2025-04-30 14:45:00,89.11,89.32,89.09,89.28,15029.0,88.8004,89.0097,88.7805,88.9698,15029.0
2025-04-30 14:50:00,89.28,89.33,89.2,89.23,11293.0,88.9698,89.0196,88.8901,88.92,11293.0
2025-04-30 14:55:00,89.26,89.3,89.13,89.17,10798.0,88.9499,88.9897,88.8203,88.8602,10798.0
2025-04-30 15:00:00,89.16,89.29,89.16,89.28,20325.0,88.8502,88.9798,88.8502,88.9698,20325.0
2025-04-30 15:05:00,89.28,89.31,89.09,89.11,12407.0,88.9698,88.9997,88.7805,88.8004,12407.0
2025-04-30 15:10:00,89.11,89.27,89.08,89.27,11838.0,88.8004,88.9598,88.7705,88.9598,11838.0
2025-04-30 15:15:00,89.27,89.32,89.16,89.17,19677.0,88.9598,89.0097,88.8502,88.8602,19677.0
2025-04-30 15:20:00,89.16,89.26,89.13,89.17,28226.0,88.8502,88.9499,88.8203,88.8602,28226.0
2025-04-30 15:25:00,89.16,89.2,89.09,89.11,19058.0,88.8502,88.8901,88.7805,88.8004,19058.0
2025-04-30 15:30:00,89.12,89.15,89.03,89.04,26863.0,88.8104,88.8403,88.7207,88.7306,26863.0
2025-04-30 15:35:00,89.04,89.17,88.96,89.04,28637.0,88.7306,88.8602,88.6509,88.7306,28637.0
2025-04-30 15:40:00,89.02,89.36,89.01,89.31,35487.0,88.7107,89.0495,88.7007,88.9997,35487.0
2025-04-30 15:45:00,89.31,89.74,89.3,89.69,52447.0,88.9997,89.4282,88.9897,89.3784,52447.0
2025-04-30 15:50:00,89.68,90.5,89.65,90.33,112973.0,89.3684,90.1856,89.3385,90.0162,112973.0
2025-04-30 15:55:00,90.34,90.41,90.15,90.2,310225.0,90.0261,90.0959,89.8368,89.8866,310225.0
2025-05-01 09:30:00,90.53,90.65,89.47,89.78,38662.0,90.2155,90.335,89.1591,89.4681,38662.0
2025-05-01 09:35:00,89.7,89.99,89.2,89.95,17608.0,89.3883,89.6773,88.8901,89.6375,17608.0
2025-05-01 09:40:00,90.0,90.19,89.75,90.18,10049.0,89.6873,89.8766,89.4382,89.8667,10049.0
2025-05-01 09:45:00,90.14,90.56,90.13,90.49,12819.0,89.8268,90.2454,89.8169,90.1756,12819.0
2025-05-01 09:50:00,90.52,90.61,90.4,90.45,10065.0,90.2055,90.2952,90.0859,90.1357,10065.0
2025-05-01 09:55:00,90.53,90.58,90.4,90.51,11158.0,90.2155,90.2653,90.0859,90.1955,11158.0
2025-05-01 10:00:00,90.58,91.4,90.58,91.25,34660.0,90.2653,91.0824,90.2653,90.933,34660.0
2025-05-01 10:05:00,91.33,91.41,90.85,90.85,32628.0,91.0127,91.0924,90.5343,90.5343,32628.0
2025-05-01 10:10:00,90.81,91.1,90.79,91.02,11763.0,90.4945,90.7835,90.4746,90.7038,11763.0
2025-05-01 10:15:00,91.02,91.05,90.81,90.84,9123.0,90.7038,90.7337,90.4945,90.5244,9123.0
2025-05-01 10:20:00,90.81,91.1,90.81,91.06,9751.0,90.4945,90.7835,90.4945,90.7436,9751.0
2025-05-01 10:25:00,91.06,91.06,90.75,90.78,8189.0,90.7436,90.7436,90.4347,90.4646,8189.0
2025-05-01 10:30:00,90.82,90.84,90.56,90.62,8057.0,90.5045,90.5244,90.2454,90.3051,8057.0
2025-05-01 10:35:00,90.59,90.8,90.57,90.79,4296.0,90.2753,90.4845,90.2553,90.4746,4296.0
2025-05-01 10:40:00,90.84,90.96,90.81,90.92,7081.0,90.5244,90.644,90.4945,90.6041,7081.0
2025-05-01 10:45:00,90.88,91.15,90.87,91.15,9306.0,90.5642,90.8333,90.5543,90.8333,9306.0
2025-05-01 10:50:00,91.12,91.14,91.01,91.08,10533.0,90.8034,90.8233,90.6938,90.7636,10533.0
2025-05-01 10:55:00,91.1,91.23,91.09,91.2,9741.0,90.7835,90.913,90.7735,90.8831,9741.0
2025-05-01 11:00:00,91.2,91.22,91.03,91.11,11146.0,90.8831,90.9031,90.7137,90.7934,11146.0
2025-05-01 11:05:00,91.12,91.16,91.08,91.16,6759.0,90.8034,90.8433,90.7636,90.8433,6759.0
2025-05-01 11:10:00,91.13,91.18,91.08,91.13,7293.0,90.8134,90.8632,90.7636,90.8134,7293.0
2025-05-01 11:15:00,91.15,91.27,91.15,91.21,15914.0,90.8333,90.9529,90.8333,90.8931,15914.0
2025-05-01 11:20:00,91.2,91.28,91.16,91.28,4535.0,90.8831,90.9629,90.8433,90.9629,4535.0
2025-05-01 11:25:00,91.29,91.44,91.15,91.23,31306.0,90.9728,91.1223,90.8333,90.913,31306.0
2025-05-01 11:30:00,91.24,91.29,91.05,91.09,9218.0,90.923,90.9728,90.7337,90.7735,9218.0
2025-05-01 11:35:00,91.11,91.21,90.97,91.04,17954.0,90.7934,90.8931,90.6539,90.7237,17954.0
2025-05-01 11:40:00,91.06,91.07,90.85,90.85,8006.0,90.7436,90.7536,90.5343,90.5343,8006.0
2025-05-01 11:45:00,90.86,90.98,90.81,90.98,7531.0,90.5443,90.6639,90.4945,90.6639,7531.0
2025-05-01 11:50:00,90.95,90.96,90.84,90.86,5067.0,90.634,90.644,90.5244,90.5443,5067.0
2025-05-01 11:55:00,90.82,90.82,90.63,90.68,6929.0,90.5045,90.5045,90.3151,90.3649,6929.0
2025-05-01 12:00:00,90.68,90.72,90.51,90.56,7495.0,90.3649,90.4048,90.1955,90.2454,7495.0
2025-05-01 12:05:00,90.56,90.73,90.53,90.73,6622.0,90.2454,90.4148,90.2155,90.4148,6622.0
2025-05-01 12:10:00,90.72,90.72,90.44,90.45,3989.0,90.4048,90.4048,90.1258,90.1357,3989.0
2025-05-01 12:15:00,90.42,90.47,90.33,90.33,11602.0,90.1058,90.1557,90.0162,90.0162,11602.0
2025-05-01 12:20:00,90.33,90.47,90.32,90.38,8613.0,90.0162,90.1557,90.0062,90.066,8613.0
2025-05-01 12:25:00,90.38,90.46,90.22,90.28,16291.0,90.066,90.1457,89.9065,89.9663,16291.0
2025-05-01 12:30:00,90.27,90.29,90.13,90.25,14400.0,89.9564,89.9763,89.8169,89.9364,14400.0
2025-05-01 12:35:00,90.26,90.31,90.18,90.18,8302.0,89.9464,89.9962,89.8667,89.8667,8302.0
2025-05-01 12:40:00,90.17,90.19,90.07,90.11,9665.0,89.8567,89.8766,89.7571,89.7969,9665.0
2025-05-01 12:45:00,90.11,90.12,89.95,89.95,19016.0,89.7969,89.8069,89.6375,89.6375,19016.0
2025-05-01 12:50:00,89.95,90.07,89.85,89.86,14758.0,89.6375,89.7571,89.5378,89.5478,14758.0
2025-05-01 12:55:00,89.87,90.0,89.84,89.88,4310.0,89.5578,89.6873,89.5279,89.5677,4310.0
2025-05-01 13:00:00,89.88,90.01,89.88,89.96,10530.0,89.5677,89.6973,89.5677,89.6474,10530.0
2025-05-01 13:05:00,90.0,90.12,89.96,90.04,24794.0,89.6873,89.8069,89.6474,89.7272,24794.0
2025-05-01 13:10:00,90.04,90.07,90.02,90.05,9478.0,89.7272,89.7571,89.7072,89.7371,9478.0
2025-05-01 13:15:00,90.05,90.21,90.04,90.12,11651.0,89.7371,89.8966,89.7272,89.8069,11651.0
2025-05-01 13:20:00,90.12,90.12,89.97,90.01,11442.0,89.8069,89.8069,89.6574,89.6973,11442.0
2025-05-01 13:25:00,89.99,90.07,89.93,90.05,15043.0,89.6773,89.7571,89.6175,89.7371,15043.0
2025-05-01 13:30:00,90.02,90.13,90.01,90.12,5190.0,89.7072,89.8169,89.6973,89.8069,5190.0
2025-05-01 13:35:00,90.12,90.17,89.94,89.94,13007.0,89.8069,89.8567,89.6275,89.6275,13007.0
2025-05-01 13:40:00,89.94,89.96,89.73,89.8,10648.0,89.6275,89.6474,89.4182,89.488,10648.0
2025-05-01 13:45:00,89.8,89.85,89.74,89.78,9730.0,89.488,89.5378,89.4282,89.4681,9730.0
2025-05-01 13:50:00,89.79,89.83,89.66,89.69,4214.0,89.478,89.5179,89.3485,89.3784,4214.0
2025-05-01 13:55:00,89.72,89.74,89.67,89.73,3404.0,89.4083,89.4282,89.3584,89.4182,3404.0
2025-05-01 14:00:00,89.73,89.82,89.73,89.81,3871.0,89.4182,89.5079,89.4182,89.498,3871.0
2025-05-01 14:05:00,89.79,89.9,89.74,89.89,8040.0,89.478,89.5877,89.4282,89.5777,8040.0
2025-05-01 14:10:00,89.87,89.93,89.85,89.89,4837.0,89.5578,89.6175,89.5378,89.5777,4837.0
2025-05-01 14:15:00,89.88,89.99,89.88,89.95,12305.0,89.5677,89.6773,89.5677,89.6375,12305.0
2025-05-01 14:20:00,89.95,89.97,89.85,89.85,8098.0,89.6375,89.6574,89.5378,89.5378,8098.0
2025-05-01 14:25:00,89.87,89.9,89.77,89.88,5829.0,89.5578,89.5877,89.4581,89.5677,5829.0
2025-05-01 14:30:00,89.9,89.96,89.89,89.94,5048.0,89.5877,89.6474,89.5777,89.6275,5048.0
2025-05-01 14:35:00,89.95,90.03,89.94,90.03,2794.0,89.6375,89.7172,89.6275,89.7172,2794.0
2025-05-01 14:40:00,90.0,90.02,89.96,90.01,9551.0,89.6873,89.7072,89.6474,89.6973,9551.0
2025-05-01 14:45:00,90.01,90.09,89.97,89.99,10067.0,89.6973,89.777,89.6574,89.6773,10067.0
2025-05-01 14:50:00,89.98,90.05,89.95,90.02,12227.0,89.6674,89.7371,89.6375,89.7072,12227.0
2025-05-01 14:55:00,90.0,90.07,90.0,90.04,9557.0,89.6873,89.7571,89.6873,89.7272,9557.0
2025-05-01 15:00:00,90.05,90.07,90.0,90.06,11594.0,89.7371,89.7571,89.6873,89.7471,11594.0
2025-05-01 15:05:00,90.06,90.1,90.0,90.01,14410.0,89.7471,89.787,89.6873,89.6973,14410.0
2025-05-01 15:10:00,89.99,90.05,89.92,90.04,12426.0,89.6773,89.7371,89.6076,89.7272,12426.0
2025-05-01 15:15:00,90.05,90.16,90.01,90.12,21799.0,89.7371,89.8467,89.6973,89.8069,21799.0
2025-05-01 15:20:00,90.12,90.18,90.06,90.08,23582.0,89.8069,89.8667,89.7471,89.767,23582.0
2025-05-01 15:25:00,90.09,90.21,90.05,90.16,36455.0,89.777,89.8966,89.7371,89.8467,36455.0
2025-05-01 15:30:00,90.17,90.27,90.12,90.18,20382.0,89.8567,89.9564,89.8069,89.8667,20382.0
2025-05-01 15:35:00,90.15,90.34,90.13,90.26,16061.0,89.8368,90.0261,89.8169,89.9464,16061.0
2025-05-01 15:40:00,90.28,90.33,90.19,90.26,23998.0,89.9663,90.0162,89.8766,89.9464,23998.0
2025-05-01 15:45:00,90.25,90.3,90.19,90.22,34222.0,89.9364,89.9863,89.8766,89.9065,34222.0
2025-05-01 15:50:00,90.23,90.23,89.94,90.03,93063.0,89.9165,89.9165,89.6275,89.7172,93063.0
2025-05-01 15:55:00,90.02,90.03,89.71,89.76,119186.0,89.7072,89.7172,89.3983,89.4481,119186.0
2025-05-02 09:30:00,90.82,91.95,90.78,91.95,44636.0,90.5045,91.6305,90.4646,91.6305,44636.0
2025-05-02 09:35:00,91.84,91.86,91.51,91.81,8437.0,91.5209,91.5408,91.1921,91.491,8437.0
2025-05-02 09:40:00,91.81,91.81,91.32,91.35,13285.0,91.491,91.491,91.0027,91.0326,13285.0
2025-05-02 09:45:00,91.44,91.45,91.17,91.22,14292.0,91.1223,91.1323,90.8532,90.9031,14292.0
2025-05-02 09:50:00,91.23,91.43,90.91,90.98,19913.0,90.913,91.1123,90.5941,90.6639,19913.0
2025-05-02 09:55:00,90.91,91.03,90.71,90.8,15274.0,90.5941,90.7137,90.3948,90.4845,15274.0
2025-05-02 10:00:00,90.78,91.06,90.77,90.84,10294.0,90.4646,90.7436,90.4546,90.5244,10294.0
2025-05-02 10:05:00,90.88,91.35,90.88,91.3,7564.0,90.5642,91.0326,90.5642,90.9828,7564.0
2025-05-02 10:10:00,91.26,91.35,91.13,91.22,16086.0,90.9429,91.0326,90.8134,90.9031,16086.0
2025-05-02 10:15:00,91.19,91.31,91.19,91.27,9221.0,90.8732,90.9928,90.8732,90.9529,9221.0
2025-05-02 10:20:00,91.22,91.27,91.12,91.2,5299.0,90.9031,90.9529,90.8034,90.8831,5299.0
2025-05-02 10:25:00,91.2,91.36,91.2,91.35,8732.0,90.8831,91.0426,90.8831,91.0326,8732.0
2025-05-02 10:30:00,91.37,91.45,91.25,91.39,20033.0,91.0525,91.1323,90.933,91.0725,20033.0
2025-05-02 10:35:00,91.37,91.38,91.21,91.28,14753.0,91.0525,91.0625,90.8931,90.9629,14753.0
2025-05-02 10:40:00,91.29,91.35,91.18,91.35,9507.0,90.9728,91.0326,90.8632,91.0326,9507.0
2025-05-02 10:45:00,91.34,91.52,91.33,91.44,6551.0,91.0226,91.202,91.0127,91.1223,6551.0
2025-05-02 10:50:00,91.45,91.5,91.36,91.42,6052.0,91.1323,91.1821,91.0426,91.1024,6052.0
2025-05-02 10:55:00,91.41,91.47,91.37,91.46,5720.0,91.0924,91.1522,91.0525,91.1422,5720.0
2025-05-02 11:00:00,91.49,91.5,91.31,91.39,10938.0,91.1721,91.1821,90.9928,91.0725,10938.0
2025-05-02 11:05:00,91.39,91.4,91.23,91.24,6054.0,91.0725,91.0824,90.913,90.923,6054.0
2025-05-02 11:10:00,91.25,91.25,91.08,91.11,5905.0,90.933,90.933,90.7636,90.7934,5905.0
2025-05-02 11:15:00,91.12,91.2,91.09,91.12,5223.0,90.8034,90.8831,90.7735,90.8034,5223.0
2025-05-02 11:20:00,91.09,91.18,91.03,91.11,12253.0,90.7735,90.8632,90.7137,90.7934,12253.0
2025-05-02 11:25:00,91.13,91.13,90.93,90.97,5608.0,90.8134,90.8134,90.6141,90.6539,5608.0
2025-05-02 11:30:00,90.98,91.27,90.97,91.2,10898.0,90.6639,90.9529,90.6539,90.8831,10898.0
2025-05-02 11:35:00,91.18,91.33,91.15,91.31,7937.0,90.8632,91.0127,90.8333,90.9928,7937.0
2025-05-02 11:40:00,91.35,91.38,91.29,91.29,5393.0,91.0326,91.0625,90.9728,90.9728,5393.0
2025-05-02 11:45:00,91.29,91.32,91.27,91.29,4038.0,90.9728,91.0027,90.9529,90.9728,4038.0
2025-05-02 11:50:00,91.31,91.44,91.27,91.42,9544.0,90.9928,91.1223,90.9529,91.1024,9544.0
2025-05-02 11:55:00,91.45,91.49,91.41,91.43,5834.0,91.1323,91.1721,91.0924,91.1123,5834.0
2025-05-02 12:00:00,91.47,91.75,91.43,91.69,22721.0,91.1522,91.4312,91.1123,91.3714,22721.0
2025-05-02 12:05:00,91.69,91.76,91.61,91.65,5320.0,91.3714,91.4412,91.2917,91.3316,5320.0
2025-05-02 12:10:00,91.66,91.78,90.05,90.91,181507.0,91.3415,91.4611,89.7371,90.5941,181507.0
2025-05-02 12:15:00,90.87,90.97,90.31,90.77,64286.0,90.5543,90.6539,89.9962,90.4546,64286.0
2025-05-02 12:20:00,90.77,91.07,90.38,90.45,56696.0,90.4546,90.7536,90.066,90.1357,56696.0
2025-05-02 12:25:00,90.45,90.61,90.3,90.58,36988.0,90.1357,90.2952,89.9863,90.2653,36988.0
2025-05-02 12:30:00,90.55,90.97,90.55,90.94,20796.0,90.2354,90.6539,90.2354,90.624,20796.0
2025-05-02 12:35:00,90.95,91.26,90.94,91.26,17851.0,90.634,90.9429,90.624,90.9429,17851.0
2025-05-02 12:40:00,91.28,91.28,91.0,91.04,23084.0,90.9629,90.9629,90.6838,90.7237,23084.0
2025-05-02 12:45:00,91.0,91.05,90.95,91.02,16989.0,90.6838,90.7337,90.634,90.7038,16989.0
2025-05-02 12:50:00,91.04,91.2,91.03,91.13,13897.0,90.7237,90.8831,90.7137,90.8134,13897.0
2025-05-02 12:55:00,91.14,91.15,90.98,90.99,14102.0,90.8233,90.8333,90.6639,90.6739,14102.0
2025-05-02 13:00:00,91.0,91.0,90.87,90.89,19282.0,90.6838,90.6838,90.5543,90.5742,19282.0
2025-05-02 13:05:00,90.9,90.92,90.6,90.64,21465.0,90.5842,90.6041,90.2852,90.3251,21465.0
2025-05-02 13:10:00,90.64,90.65,90.5,90.6,10368.0,90.3251,90.335,90.1856,90.2852,10368.0
2025-05-02 13:15:00,90.55,90.64,90.51,90.55,15883.0,90.2354,90.3251,90.1955,90.2354,15883.0
2025-05-02 13:20:00,90.58,90.63,90.34,90.37,19384.0,90.2653,90.3151,90.0261,90.056,19384.0
2025-05-02 13:25:00,90.38,90.59,90.37,90.53,12414.0,90.066,90.2753,90.056,90.2155,12414.0
2025-05-02 13:30:00,90.55,90.59,90.47,90.51,11700.0,90.2354,90.2753,90.1557,90.1955,11700.0
2025-05-02 13:35:00,90.54,90.64,90.49,90.61,10796.0,90.2254,90.3251,90.1756,90.2952,10796.0
2025-05-02 13:40:00,90.58,90.71,90.55,90.7,13214.0,90.2653,90.3948,90.2354,90.3849,13214.0
2025-05-02 13:45:00,90.71,90.72,90.59,90.6,15136.0,90.3948,90.4048,90.2753,90.2852,15136.0
2025-05-02 13:50:00,90.63,90.68,90.58,90.62,10730.0,90.3151,90.3649,90.2653,90.3051,10730.0
2025-05-02 13:55:00,90.65,90.66,90.55,90.55,11981.0,90.335,90.345,90.2354,90.2354,11981.0
2025-05-02 14:00:00,90.55,90.72,90.55,90.72,6838.0,90.2354,90.4048,90.2354,90.4048,6838.0
2025-05-02 14:05:00,90.67,90.73,90.46,90.52,11685.0,90.355,90.4148,90.1457,90.2055,11685.0
2025-05-02 14:10:00,90.51,90.65,90.51,90.64,9005.0,90.1955,90.335,90.1955,90.3251,9005.0
2025-05-02 14:15:00,90.64,90.68,90.53,90.57,15646.0,90.3251,90.3649,90.2155,90.2553,15646.0
2025-05-02 14:20:00,90.6,90.67,90.53,90.59,14510.0,90.2852,90.355,90.2155,90.2753,14510.0
2025-05-02 14:25:00,90.58,90.63,90.52,90.54,12154.0,90.2653,90.3151,90.2055,90.2254,12154.0
2025-05-02 14:30:00,90.55,90.66,90.51,90.6,14649.0,90.2354,90.345,90.1955,90.2852,14649.0
2025-05-02 14:35:00,90.65,90.67,90.59,90.61,21599.0,90.335,90.355,90.2753,90.2952,21599.0
2025-05-02 14:40:00,90.61,90.66,90.54,90.59,12912.0,90.2952,90.345,90.2254,90.2753,12912.0
2025-05-02 14:45:00,90.59,90.61,90.36,90.36,11153.0,90.2753,90.2952,90.0461,90.0461,11153.0
2025-05-02 14:50:00,90.4,90.43,90.28,90.4,12242.0,90.0859,90.1158,89.9663,90.0859,12242.0
2025-05-02 14:55:00,90.4,90.4,90.32,90.33,8299.0,90.0859,90.0859,90.0062,90.0162,8299.0
2025-05-02 15:00:00,90.34,90.4,90.26,90.29,11180.0,90.0261,90.0859,89.9464,89.9763,11180.0
2025-05-02 15:05:00,90.3,90.32,90.22,90.23,15451.0,89.9863,90.0062,89.9065,89.9165,15451.0
2025-05-02 15:10:00,90.22,90.22,90.05,90.07,31745.0,89.9065,89.9065,89.7371,89.7571,31745.0
2025-05-02 15:15:00,90.07,90.18,90.01,90.11,52928.0,89.7571,89.8667,89.6973,89.7969,52928.0
2025-05-02 15:20:00,90.11,90.11,89.99,90.04,37845.0,89.7969,89.7969,89.6773,89.7272,37845.0
2025-05-02 15:25:00,90.04,90.17,89.95,90.09,43593.0,89.7272,89.8567,89.6375,89.777,43593.0
2025-05-02 15:30:00,90.09,90.15,90.02,90.03,32875.0,89.777,89.8368,89.7072,89.7172,32875.0
2025-05-02 15:35:00,90.01,90.1,89.98,89.99,58104.0,89.6973,89.787,89.6674,89.6773,58104.0
2025-05-02 15:40:00,90.0,90.14,89.98,90.1,69007.0,89.6873,89.8268,89.6674,89.787,69007.0
2025-05-02 15:45:00,90.1,90.1,89.8,89.81,85699.0,89.787,89.787,89.488,89.498,85699.0
2025-05-02 15:50:00,89.82,90.14,89.81,89.96,109403.0,89.5079,89.8268,89.498,89.6474,109403.0
2025-05-02 15:55:00,89.95,89.96,89.78,89.87,270415.0,89.6375,89.6474,89.4681,89.5578,270415.0
2025-05-05 09:30:00,89.47,89.47,88.8,89.1,35066.0,89.1591,89.1591,88.4915,88.7904,35066.0
2025-05-05 09:35:00,89.1,89.25,88.9,88.97,16188.0,88.7904,88.9399,88.5911,88.6609,16188.0
2025-05-05 09:40:00,88.99,89.09,88.84,88.9,14508.0,88.6808,88.7805,88.5313,88.5911,14508.0
2025-05-05 09:45:00,88.91,89.15,88.86,89.05,15199.0,88.6011,88.8403,88.5513,88.7406,15199.0
2025-05-05 09:50:00,89.05,89.19,89.0,89.18,10008.0,88.7406,88.8801,88.6908,88.8702,10008.0
2025-05-05 09:55:00,89.2,89.39,89.15,89.29,15632.0,88.8901,89.0794,88.8403,88.9798,15632.0
2025-05-05 10:00:00,89.35,89.77,89.35,89.54,15898.0,89.0396,89.4581,89.0396,89.2289,15898.0
2025-05-05 10:05:00,89.52,89.65,89.42,89.61,13618.0,89.209,89.3385,89.1093,89.2987,13618.0
2025-05-05 10:10:00,89.61,89.73,89.52,89.67,11866.0,89.2987,89.4182,89.209,89.3584,11866.0
2025-05-05 10:15:00,89.67,90.13,89.66,89.93,83124.0,89.3584,89.8169,89.3485,89.6175,83124.0
2025-05-05 10:20:00,89.92,90.11,89.88,89.95,14576.0,89.6076,89.7969,89.5677,89.6375,14576.0
2025-05-05 10:25:00,89.95,90.17,89.95,90.17,18335.0,89.6375,89.8567,89.6375,89.8567,18335.0
2025-05-05 10:30:00,90.2,90.23,90.06,90.07,25594.0,89.8866,89.9165,89.7471,89.7571,25594.0
2025-05-05 10:35:00,90.08,90.18,90.0,90.18,25976.0,89.767,89.8667,89.6873,89.8667,25976.0
2025-05-05 10:40:00,90.17,90.2,90.03,90.05,18827.0,89.8567,89.8866,89.7172,89.7371,18827.0
2025-05-05 10:45:00,90.04,90.18,90.0,90.0,14045.0,89.7272,89.8667,89.6873,89.6873,14045.0
2025-05-05 10:50:00,90.0,90.0,89.8,89.89,17139.0,89.6873,89.6873,89.488,89.5777,17139.0
2025-05-05 10:55:00,89.91,90.2,89.9,90.2,7273.0,89.5976,89.8866,89.5877,89.8866,7273.0
2025-05-05 11:00:00,90.19,90.31,90.18,90.21,7242.0,89.8766,89.9962,89.8667,89.8966,7242.0
2025-05-05 11:05:00,90.21,90.28,90.18,90.22,15413.0,89.8966,89.9663,89.8667,89.9065,15413.0
2025-05-05 11:10:00,90.22,90.32,90.21,90.28,23511.0,89.9065,90.0062,89.8966,89.9663,23511.0
2025-05-05 11:15:00,90.28,90.31,90.15,90.27,12565.0,89.9663,89.9962,89.8368,89.9564,12565.0
2025-05-05 11:20:00,90.29,90.34,90.26,90.28,7849.0,89.9763,90.0261,89.9464,89.9663,7849.0
2025-05-05 11:25:00,90.31,90.47,90.28,90.34,87958.0,89.9962,90.1557,89.9663,90.0261,87958.0
2025-05-05 11:30:00,90.34,90.44,90.34,90.35,14604.0,90.0261,90.1258,90.0261,90.0361,14604.0
2025-05-05 11:35:00,90.34,90.37,90.3,90.32,4682.0,90.0261,90.056,89.9863,90.0062,4682.0
2025-05-05 11:40:00,90.32,90.5,90.32,90.46,7633.0,90.0062,90.1856,90.0062,90.1457,7633.0
2025-05-05 11:45:00,90.35,90.61,90.35,90.51,138534.0,90.0361,90.2952,90.0361,90.1955,138534.0
2025-05-05 11:50:00,90.52,90.68,90.51,90.62,54660.0,90.2055,90.3649,90.1955,90.3051,54660.0
2025-05-05 11:55:00,90.63,90.73,90.59,90.66,31149.0,90.3151,90.4148,90.2753,90.345,31149.0
2025-05-05 12:00:00,90.65,90.69,90.5,90.54,262825.0,90.335,90.3749,90.1856,90.2254,262825.0
2025-05-05 12:05:00,90.55,90.58,90.41,90.44,80783.0,90.2354,90.2653,90.0959,90.1258,80783.0
2025-05-05 12:10:00,90.42,90.52,90.39,90.43,16544.0,90.1058,90.2055,90.0759,90.1158,16544.0
2025-05-05 12:15:00,90.41,90.49,90.35,90.35,22555.0,90.0959,90.1756,90.0361,90.0361,22555.0
2025-05-05 12:20:00,90.38,90.4,90.29,90.3,11805.0,90.066,90.0859,89.9763,89.9863,11805.0
2025-05-05 12:25:00,90.29,90.35,90.2,90.29,12522.0,89.9763,90.0361,89.8866,89.9763,12522.0
2025-05-05 12:30:00,90.28,90.38,90.24,90.32,32532.0,89.9663,90.066,89.9265,90.0062,32532.0
2025-05-05 12:35:00,90.32,90.34,90.25,90.26,5589.0,90.0062,90.0261,89.9364,89.9464,5589.0
2025-05-05 12:40:00,90.29,90.29,90.18,90.19,5186.0,89.9763,89.9763,89.8667,89.8766,5186.0
2025-05-05 12:45:00,90.19,90.21,90.15,90.2,6076.0,89.8766,89.8966,89.8368,89.8866,6076.0
2025-05-05 12:50:00,90.19,90.19,90.07,90.09,10058.0,89.8766,89.8766,89.7571,89.777,10058.0
2025-05-05 12:55:00,90.09,90.1,90.0,90.01,11196.0,89.777,89.787,89.6873,89.6973,11196.0
2025-05-05 13:00:00,90.01,90.1,89.98,90.01,23545.0,89.6973,89.787,89.6674,89.6973,23545.0
2025-05-05 13:05:00,90.0,90.03,89.91,89.93,9530.0,89.6873,89.7172,89.5976,89.6175,9530.0
2025-05-05 13:10:00,89.93,90.03,89.83,89.83,29363.0,89.6175,89.7172,89.5179,89.5179,29363.0
2025-05-05 13:15:00,89.84,89.91,89.81,89.87,8998.0,89.5279,89.5976,89.498,89.5578,8998.0
2025-05-05 13:20:00,89.85,89.85,89.66,89.69,11860.0,89.5378,89.5378,89.3485,89.3784,11860.0
2025-05-05 13:25:00,89.71,89.82,89.58,89.59,13834.0,89.3983,89.5079,89.2688,89.2787,13834.0
2025-05-05 13:30:00,89.6,89.75,89.6,89.73,14739.0,89.2887,89.4382,89.2887,89.4182,14739.0
2025-05-05 13:35:00,89.75,89.89,89.73,89.86,13407.0,89.4382,89.5777,89.4182,89.5478,13407.0
2025-05-05 13:40:00,89.81,89.88,89.75,89.76,45318.0,89.498,89.5677,89.4382,89.4481,45318.0
2025-05-05 13:45:00,89.77,89.91,89.77,89.91,13850.0,89.4581,89.5976,89.4581,89.5976,13850.0
2025-05-05 13:50:00,89.91,89.95,89.84,89.91,14498.0,89.5976,89.6375,89.5279,89.5976,14498.0
2025-05-05 13:55:00,89.92,89.92,89.79,89.81,9306.0,89.6076,89.6076,89.478,89.498,9306.0
2025-05-05 14:00:00,89.79,89.85,89.78,89.78,13272.0,89.478,89.5378,89.4681,89.4681,13272.0
2025-05-05 14:05:00,89.8,89.87,89.8,89.86,25142.0,89.488,89.5578,89.488,89.5478,25142.0
2025-05-05 14:10:00,89.86,89.87,89.79,89.86,12091.0,89.5478,89.5578,89.478,89.5478,12091.0
2025-05-05 14:15:00,89.87,89.94,89.84,89.92,20148.0,89.5578,89.6275,89.5279,89.6076,20148.0
2025-05-05 14:20:00,89.91,89.94,89.89,89.91,7959.0,89.5976,89.6275,89.5777,89.5976,7959.0
2025-05-05 14:25:00,89.93,89.93,89.87,89.88,5849.0,89.6175,89.6175,89.5578,89.5677,5849.0
2025-05-05 14:30:00,89.86,90.01,89.86,90.01,10196.0,89.5478,89.6973,89.5478,89.6973,10196.0
2025-05-05 14:35:00,90.0,90.0,89.95,89.97,11546.0,89.6873,89.6873,89.6375,89.6574,11546.0
2025-05-05 14:40:00,89.98,89.99,89.95,89.97,9037.0,89.6674,89.6773,89.6375,89.6574,9037.0
2025-05-05 14:45:00,89.96,90.03,89.95,89.99,20232.0,89.6474,89.7172,89.6375,89.6773,20232.0
2025-05-05 14:50:00,89.99,89.99,89.92,89.95,6720.0,89.6773,89.6773,89.6076,89.6375,6720.0
2025-05-05 14:55:00,89.92,89.94,89.88,89.94,7641.0,89.6076,89.6275,89.5677,89.6275,7641.0
2025-05-05 15:00:00,89.91,89.95,89.86,89.89,13064.0,89.5976,89.6375,89.5478,89.5777,13064.0
2025-05-05 15:05:00,89.89,89.96,89.85,89.87,14594.0,89.5777,89.6474,89.5378,89.5578,14594.0
2025-05-05 15:10:00,89.86,89.87,89.81,89.81,20393.0,89.5478,89.5578,89.498,89.498,20393.0
2025-05-05 15:15:00,89.82,89.88,89.8,89.85,22015.0,89.5079,89.5677,89.488,89.5378,22015.0
2025-05-05 15:20:00,89.85,89.86,89.67,89.67,15087.0,89.5378,89.5478,89.3584,89.3584,15087.0
2025-05-05 15:25:00,89.66,89.78,89.66,89.75,13684.0,89.3485,89.4681,89.3485,89.4382,13684.0
2025-05-05 15:30:00,89.74,89.81,89.72,89.76,17596.0,89.4282,89.498,89.4083,89.4481,17596.0
2025-05-05 15:35:00,89.75,89.83,89.73,89.74,17757.0,89.4382,89.5179,89.4182,89.4282,17757.0
2025-05-05 15:40:00,89.73,89.75,89.66,89.67,17478.0,89.4182,89.4382,89.3485,89.3584,17478.0
2025-05-05 15:45:00,89.68,89.68,89.55,89.59,16176.0,89.3684,89.3684,89.2389,89.2787,16176.0
2025-05-05 15:50:00,89.62,89.72,89.45,89.46,38480.0,89.3086,89.4083,89.1392,89.1492,38480.0
2025-05-05 15:55:00,89.45,89.53,89.34,89.45,223638.0,89.1392,89.2189,89.0296,89.1392,223638.0
2025-05-06 09:30:00,88.75,89.18,88.34,89.18,41478.0,88.4416,88.8702,88.0331,88.8702,41478.0
2025-05-06 09:35:00,89.05,89.26,88.8,89.22,7441.0,88.7406,88.9499,88.4915,88.91,7441.0
2025-05-06 09:40:00,89.36,89.36,89.03,89.04,6945.0,89.0495,89.0495,88.7207,88.7306,6945.0
2025-05-06 09:45:00,89.01,89.1,88.85,88.85,5222.0,88.7007,88.7904,88.5413,88.5413,5222.0
2025-05-06 09:50:00,88.77,88.91,88.63,88.91,5723.0,88.4616,88.6011,88.3221,88.6011,5723.0
2025-05-06 09:55:00,88.9,89.29,88.9,89.29,6411.0,88.5911,88.9798,88.5911,88.9798,6411.0
2025-05-06 10:00:00,89.29,89.48,89.18,89.48,10201.0,88.9798,89.1691,88.8702,89.1691,10201.0
2025-05-06 10:05:00,89.45,89.55,89.35,89.52,7846.0,89.1392,89.2389,89.0396,89.209,7846.0
2025-05-06 10:10:00,89.52,89.7,89.52,89.61,8403.0,89.209,89.3883,89.209,89.2987,8403.0
2025-05-06 10:15:00,89.6,89.7,89.57,89.57,9039.0,89.2887,89.3883,89.2588,89.2588,9039.0
2025-05-06 10:20:00,89.59,89.78,89.59,89.73,7353.0,89.2787,89.4681,89.2787,89.4182,7353.0
2025-05-06 10:25:00,89.7,89.78,89.66,89.78,5214.0,89.3883,89.4681,89.3485,89.4681,5214.0
2025-05-06 10:30:00,89.78,89.95,89.72,89.95,13962.0,89.4681,89.6375,89.4083,89.6375,13962.0
2025-05-06 10:35:00,89.91,89.92,89.8,89.86,15079.0,89.5976,89.6076,89.488,89.5478,15079.0
2025-05-06 10:40:00,89.87,89.91,89.73,89.73,8326.0,89.5578,89.5976,89.4182,89.4182,8326.0
2025-05-06 10:45:00,89.78,89.95,89.74,89.93,9745.0,89.4681,89.6375,89.4282,89.6175,9745.0
2025-05-06 10:50:00,89.86,89.89,89.68,89.7,10543.0,89.5478,89.5777,89.3684,89.3883,10543.0
2025-05-06 10:55:00,89.7,89.79,89.67,89.73,11285.0,89.3883,89.478,89.3584,89.4182,11285.0
2025-05-06 11:00:00,89.71,89.86,89.71,89.73,33183.0,89.3983,89.5478,89.3983,89.4182,33183.0
2025-05-06 11:05:00,89.71,89.77,89.62,89.62,22053.0,89.3983,89.4581,89.3086,89.3086,22053.0
2025-05-06 11:10:00,89.6,89.68,89.56,89.62,6985.0,89.2887,89.3684,89.2488,89.3086,6985.0
2025-05-06 11:15:00,89.64,89.64,89.45,89.56,9807.0,89.3286,89.3286,89.1392,89.2488,9807.0
2025-05-06 11:20:00,89.62,89.81,89.62,89.76,9104.0,89.3086,89.498,89.3086,89.4481,9104.0
2025-05-06 11:25:00,89.76,89.76,89.67,89.71,8808.0,89.4481,89.4481,89.3584,89.3983,8808.0
2025-05-06 11:30:00,89.68,89.73,89.61,89.73,5007.0,89.3684,89.4182,89.2987,89.4182,5007.0
2025-05-06 11:35:00,89.73,89.74,89.67,89.69,4525.0,89.4182,89.4282,89.3584,89.3784,4525.0
2025-05-06 11:40:00,89.69,89.69,89.47,89.47,7541.0,89.3784,89.3784,89.1591,89.1591,7541.0
2025-05-06 11:45:00,89.49,89.52,89.44,89.51,4102.0,89.1791,89.209,89.1292,89.199,4102.0
2025-05-06 11:50:00,89.51,89.52,89.4,89.48,8340.0,89.199,89.209,89.0894,89.1691,8340.0
2025-05-06 11:55:00,89.49,89.52,89.4,89.41,11077.0,89.1791,89.209,89.0894,89.0994,11077.0
2025-05-06 12:00:00,89.41,89.53,89.4,89.5,3509.0,89.0994,89.2189,89.0894,89.189,3509.0
2025-05-06 12:05:00,89.48,89.49,89.42,89.43,4102.0,89.1691,89.1791,89.1093,89.1193,4102.0
2025-05-06 12:10:00,89.41,89.9,89.4,89.81,15157.0,89.0994,89.5877,89.0894,89.498,15157.0
2025-05-06 12:15:00,89.81,89.82,89.66,89.68,8864.0,89.498,89.5079,89.3485,89.3684,8864.0
2025-05-06 12:20:00,89.7,89.77,89.47,89.61,21938.0,89.3883,89.4581,89.1591,89.2987,21938.0
2025-05-06 12:25:00,89.65,89.65,89.5,89.52,15375.0,89.3385,89.3385,89.189,89.209,15375.0
2025-05-06 12:30:00,89.55,89.66,89.54,89.65,6509.0,89.2389,89.3485,89.2289,89.3385,6509.0
2025-05-06 12:35:00,89.65,89.66,89.51,89.53,14172.0,89.3385,89.3485,89.199,89.2189,14172.0
2025-05-06 12:40:00,89.54,89.54,89.3,89.36,6707.0,89.2289,89.2289,88.9897,89.0495,6707.0
2025-05-06 12:45:00,89.31,89.34,89.25,89.3,3346.0,88.9997,89.0296,88.9399,88.9897,3346.0
2025-05-06 12:50:00,89.25,89.25,89.13,89.14,7086.0,88.9399,88.9399,88.8203,88.8303,7086.0
2025-05-06 12:55:00,89.18,89.19,89.07,89.11,4629.0,88.8702,88.8801,88.7605,88.8004,4629.0
2025-05-06 13:00:00,89.13,89.29,89.13,89.21,12838.0,88.8203,88.9798,88.8203,88.9,12838.0
2025-05-06 13:05:00,89.22,89.29,89.2,89.27,9845.0,88.91,88.9798,88.8901,88.9598,9845.0
2025-05-06 13:10:00,89.26,89.42,89.23,89.42,8734.0,88.9499,89.1093,88.92,89.1093,8734.0
2025-05-06 13:15:00,89.44,89.44,89.39,89.42,4235.0,89.1292,89.1292,89.0794,89.1093,4235.0
2025-05-06 13:20:00,89.39,89.39,89.23,89.26,8550.0,89.0794,89.0794,88.92,88.9499,8550.0
2025-05-06 13:25:00,89.24,89.27,89.19,89.22,5121.0,88.9299,88.9598,88.8801,88.91,5121.0
2025-05-06 13:30:00,89.24,89.29,89.22,89.24,4897.0,88.9299,88.9798,88.91,88.9299,4897.0
2025-05-06 13:35:00,89.24,89.27,89.06,89.06,4678.0,88.9299,88.9598,88.7506,88.7506,4678.0
2025-05-06 13:40:00,89.04,89.04,88.91,88.93,5822.0,88.7306,88.7306,88.6011,88.621,5822.0
2025-05-06 13:45:00,88.93,88.96,88.86,88.88,3560.0,88.621,88.6509,88.5513,88.5712,3560.0
2025-05-06 13:50:00,88.89,88.92,88.87,88.88,4794.0,88.5812,88.6111,88.5612,88.5712,4794.0
2025-05-06 13:55:00,88.89,88.92,88.86,88.92,4006.0,88.5812,88.6111,88.5513,88.6111,4006.0
2025-05-06 14:00:00,88.91,89.05,88.9,89.02,27834.0,88.6011,88.7406,88.5911,88.7107,27834.0
2025-05-06 14:05:00,89.01,89.03,88.94,89.02,4455.0,88.7007,88.7207,88.631,88.7107,4455.0
2025-05-06 14:10:00,88.99,88.99,88.86,88.89,14526.0,88.6808,88.6808,88.5513,88.5812,14526.0
2025-05-06 14:15:00,88.89,88.93,88.87,88.92,18391.0,88.5812,88.621,88.5612,88.6111,18391.0
2025-05-06 14:20:00,88.94,88.98,88.92,88.98,17214.0,88.631,88.6708,88.6111,88.6708,17214.0
2025-05-06 14:25:00,88.99,89.12,88.99,89.12,21517.0,88.6808,88.8104,88.6808,88.8104,21517.0
2025-05-06 14:30:00,89.13,89.13,89.1,89.12,7228.0,88.8203,88.8203,88.7904,88.8104,7228.0
2025-05-06 14:35:00,89.11,89.11,89.01,89.08,13592.0,88.8004,88.8004,88.7007,88.7705,13592.0
2025-05-06 14:40:00,89.09,89.19,89.08,89.11,10557.0,88.7805,88.8801,88.7705,88.8004,10557.0
2025-05-06 14:45:00,89.11,89.23,89.1,89.2,7124.0,88.8004,88.92,88.7904,88.8901,7124.0
2025-05-06 14:50:00,89.19,89.3,89.14,89.3,5135.0,88.8801,88.9897,88.8303,88.9897,5135.0
2025-05-06 14:55:00,89.3,89.34,89.28,89.31,3917.0,88.9897,89.0296,88.9698,88.9997,3917.0
2025-05-06 15:00:00,89.3,89.3,89.19,89.19,8434.0,88.9897,88.9897,88.8801,88.8801,8434.0
2025-05-06 15:05:00,89.19,89.2,89.09,89.12,7917.0,88.8801,88.8901,88.7805,88.8104,7917.0
2025-05-06 15:10:00,89.12,89.23,89.09,89.22,19290.0,88.8104,88.92,88.7805,88.91,19290.0
2025-05-06 15:15:00,89.21,89.22,89.16,89.16,9123.0,88.9,88.91,88.8502,88.8502,9123.0
2025-05-06 15:20:00,89.16,89.19,89.06,89.08,16991.0,88.8502,88.8801,88.7506,88.7705,16991.0
2025-05-06 15:25:00,89.09,89.18,89.09,89.14,21884.0,88.7805,88.8702,88.7805,88.8303,21884.0
2025-05-06 15:30:00,89.15,89.36,89.14,89.34,28455.0,88.8403,89.0495,88.8303,89.0296,28455.0
2025-05-06 15:35:00,89.33,89.36,89.29,89.32,20772.0,89.0196,89.0495,88.9798,89.0097,20772.0
2025-05-06 15:40:00,89.34,89.39,89.3,89.37,19656.0,89.0296,89.0794,88.9897,89.0595,19656.0
2025-05-06 15:45:00,89.38,89.4,89.26,89.26,25210.0,89.0695,89.0894,88.9499,88.9499,25210.0
2025-05-06 15:50:00,89.27,89.38,88.96,89.01,68262.0,88.9598,89.0695,88.6509,88.7007,68262.0
2025-05-06 15:55:00,88.99,89.1,88.93,88.96,157776.0,88.6808,88.7904,88.621,88.6509,157776.0
2025-05-07 09:30:00,89.17,89.7,89.02,89.11,37456.0,88.8602,89.3883,88.7107,88.8004,37456.0
2025-05-07 09:35:00,89.12,89.31,89.11,89.18,4762.0,88.8104,88.9997,88.8004,88.8702,4762.0
2025-05-07 09:40:00,89.2,89.36,89.18,89.31,9374.0,88.8901,89.0495,88.8702,88.9997,9374.0
2025-05-07 09:45:00,89.26,89.42,89.05,89.18,11427.0,88.9499,89.1093,88.7406,88.8702,11427.0
2025-05-07 09:50:00,89.14,89.27,89.14,89.17,11217.0,88.8303,88.9598,88.8303,88.8602,11217.0
2025-05-07 09:55:00,89.2,89.32,89.11,89.14,11054.0,88.8901,89.0097,88.8004,88.8303,11054.0
2025-05-07 10:00:00,89.15,89.24,89.06,89.09,10633.0,88.8403,88.9299,88.7506,88.7805,10633.0
2025-05-07 10:05:00,89.12,89.31,89.1,89.3,39463.0,88.8104,88.9997,88.7904,88.9897,39463.0
2025-05-07 10:10:00,89.3,89.32,89.16,89.17,46062.0,88.9897,89.0097,88.8502,88.8602,46062.0
2025-05-07 10:15:00,89.19,89.24,89.11,89.16,29786.0,88.8801,88.9299,88.8004,88.8502,29786.0
2025-05-07 10:20:00,89.16,89.19,89.07,89.16,17906.0,88.8502,88.8801,88.7605,88.8502,17906.0
2025-05-07 10:25:00,89.17,89.28,89.14,89.28,39684.0,88.8602,88.9698,88.8303,88.9698,39684.0
2025-05-07 10:30:00,89.27,89.45,89.26,89.26,28250.0,88.9598,89.1392,88.9499,88.9499,28250.0
2025-05-07 10:35:00,89.32,89.37,89.24,89.33,9798.0,89.0097,89.0595,88.9299,89.0196,9798.0
2025-05-07 10:40:00,89.33,89.42,89.29,89.33,20087.0,89.0196,89.1093,88.9798,89.0196,20087.0
2025-05-07 10:45:00,89.36,89.43,89.33,89.34,6323.0,89.0495,89.1193,89.0196,89.0296,6323.0
2025-05-07 10:50:00,89.33,89.39,89.14,89.17,8052.0,89.0196,89.0794,88.8303,88.8602,8052.0
2025-05-07 10:55:00,89.18,89.2,88.98,89.07,5368.0,88.8702,88.8901,88.6708,88.7605,5368.0
2025-05-07 11:00:00,89.07,89.1,88.97,89.1,10362.0,88.7605,88.7904,88.6609,88.7904,10362.0
2025-05-07 11:05:00,89.11,89.16,89.0,89.08,11014.0,88.8004,88.8502,88.6908,88.7705,11014.0
2025-05-07 11:10:00,89.09,89.14,88.98,88.99,5288.0,88.7805,88.8303,88.6708,88.6808,5288.0
2025-05-07 11:15:00,88.98,89.05,88.95,89.04,7501.0,88.6708,88.7406,88.641,88.7306,7501.0
2025-05-07 11:20:00,89.06,89.22,89.01,89.22,9020.0,88.7506,88.91,88.7007,88.91,9020.0
2025-05-07 11:25:00,89.23,89.28,89.16,89.24,6062.0,88.92,88.9698,88.8502,88.9299,6062.0
2025-05-07 11:30:00,89.25,89.37,89.25,89.31,13440.0,88.9399,89.0595,88.9399,88.9997,13440.0
2025-05-07 11:35:00,89.31,89.39,89.27,89.39,7385.0,88.9997,89.0794,88.9598,89.0794,7385.0
2025-05-07 11:40:00,89.39,89.48,89.34,89.34,9128.0,89.0794,89.1691,89.0296,89.0296,9128.0
2025-05-07 11:45:00,89.35,89.38,89.19,89.19,5408.0,89.0396,89.0695,88.8801,88.8801,5408.0
2025-05-07 11:50:00,89.21,89.33,89.18,89.3,2611.0,88.9,89.0196,88.8702,88.9897,2611.0
2025-05-07 11:55:00,89.28,89.39,89.27,89.39,6838.0,88.9698,89.0794,88.9598,89.0794,6838.0
2025-05-07 12:00:00,89.36,89.4,89.35,89.39,3503.0,89.0495,89.0894,89.0396,89.0794,3503.0
2025-05-07 12:05:00,89.41,89.44,89.37,89.43,4516.0,89.0994,89.1292,89.0595,89.1193,4516.0
2025-05-07 12:10:00,89.43,89.48,89.41,89.45,8649.0,89.1193,89.1691,89.0994,89.1392,8649.0
2025-05-07 12:15:00,89.48,89.51,89.45,89.46,3969.0,89.1691,89.199,89.1392,89.1492,3969.0
2025-05-07 12:20:00,89.48,89.49,89.23,89.23,4386.0,89.1691,89.1791,88.92,88.92,4386.0
2025-05-07 12:25:00,89.23,89.3,89.19,89.22,2790.0,88.92,88.9897,88.8801,88.91,2790.0
2025-05-07 12:30:00,89.24,89.3,89.23,89.3,3717.0,88.9299,88.9897,88.92,88.9897,3717.0
2025-05-07 12:35:00,89.31,89.34,89.28,89.28,3940.0,88.9997,89.0296,88.9698,88.9698,3940.0
2025-05-07 12:40:00,89.3,89.38,89.29,89.37,5917.0,88.9897,89.0695,88.9798,89.0595,5917.0
2025-05-07 12:45:00,89.37,89.42,89.34,89.42,4429.0,89.0595,89.1093,89.0296,89.1093,4429.0
2025-05-07 12:50:00,89.41,89.51,89.4,89.44,13527.0,89.0994,89.199,89.0894,89.1292,13527.0
2025-05-07 12:55:00,89.44,89.52,89.44,89.49,13429.0,89.1292,89.209,89.1292,89.1791,13429.0
2025-05-07 13:00:00,89.47,89.68,89.47,89.64,22416.0,89.1591,89.3684,89.1591,89.3286,22416.0
2025-05-07 13:05:00,89.66,89.7,89.55,89.62,15405.0,89.3485,89.3883,89.2389,89.3086,15405.0
2025-05-07 13:10:00,89.6,89.76,89.58,89.74,26081.0,89.2887,89.4481,89.2688,89.4282,26081.0
2025-05-07 13:15:00,89.76,89.79,89.67,89.68,13725.0,89.4481,89.478,89.3584,89.3684,13725.0
2025-05-07 13:20:00,89.68,89.68,89.51,89.54,14729.0,89.3684,89.3684,89.199,89.2289,14729.0
2025-05-07 13:25:00,89.55,89.55,89.41,89.41,4935.0,89.2389,89.2389,89.0994,89.0994,4935.0
2025-05-07 13:30:00,89.44,89.44,89.3,89.33,3737.0,89.1292,89.1292,88.9897,89.0196,3737.0
2025-05-07 13:35:00,89.33,89.33,89.22,89.28,5055.0,89.0196,89.0196,88.91,88.9698,5055.0
2025-05-07 13:40:00,89.28,89.31,89.22,89.23,4564.0,88.9698,88.9997,88.91,88.92,4564.0
2025-05-07 13:45:00,89.21,89.31,89.2,89.28,3398.0,88.9,88.9997,88.8901,88.9698,3398.0
2025-05-07 13:50:00,89.27,89.27,88.91,88.94,7912.0,88.9598,88.9598,88.6011,88.631,7912.0
2025-05-07 13:55:00,88.94,88.97,88.86,88.9,5787.0,88.631,88.6609,88.5513,88.5911,5787.0
2025-05-07 14:00:00,88.89,89.07,88.74,88.89,18758.0,88.5812,88.7605,88.4317,88.5812,18758.0
2025-05-07 14:05:00,88.85,88.88,88.43,88.52,15558.0,88.5413,88.5712,88.1228,88.2124,15558.0
2025-05-07 14:10:00,88.53,88.64,88.45,88.53,23277.0,88.2224,88.332,88.1427,88.2224,23277.0
2025-05-07 14:15:00,88.45,88.69,88.45,88.69,16094.0,88.1427,88.3819,88.1427,88.3819,16094.0
2025-05-07 14:20:00,88.65,88.82,88.64,88.7,12043.0,88.342,88.5114,88.332,88.3918,12043.0
2025-05-07 14:25:00,88.71,88.83,88.71,88.74,6001.0,88.4018,88.5214,88.4018,88.4317,6001.0
2025-05-07 14:30:00,88.77,89.08,88.7,89.03,6069.0,88.4616,88.7705,88.3918,88.7207,6069.0
2025-05-07 14:35:00,89.01,89.1,88.92,89.04,20194.0,88.7007,88.7904,88.6111,88.7306,20194.0
2025-05-07 14:40:00,89.15,89.2,89.04,89.08,4731.0,88.8403,88.8901,88.7306,88.7705,4731.0
2025-05-07 14:45:00,89.13,89.16,88.74,88.8,12344.0,88.8203,88.8502,88.4317,88.4915,12344.0
2025-05-07 14:50:00,88.92,88.95,88.78,88.87,6454.0,88.6111,88.641,88.4715,88.5612,6454.0
2025-05-07 14:55:00,88.93,89.31,88.93,89.25,21015.0,88.621,88.9997,88.621,88.9399,21015.0
2025-05-07 15:00:00,89.22,89.24,89.05,89.11,6504.0,88.91,88.9299,88.7406,88.8004,6504.0
2025-05-07 15:05:00,89.06,89.11,88.98,89.04,8011.0,88.7506,88.8004,88.6708,88.7306,8011.0
2025-05-07 15:10:00,89.06,89.07,88.86,89.0,7387.0,88.7506,88.7605,88.5513,88.6908,7387.0
2025-05-07 15:15:00,89.02,89.09,88.89,89.07,8452.0,88.7107,88.7805,88.5812,88.7605,8452.0
2025-05-07 15:20:00,89.11,89.11,88.9,88.93,6830.0,88.8004,88.8004,88.5911,88.621,6830.0
2025-05-07 15:25:00,88.89,88.89,88.58,88.64,21529.0,88.5812,88.5812,88.2722,88.332,21529.0
2025-05-07 15:30:00,88.66,88.7,88.5,88.5,20717.0,88.352,88.3918,88.1925,88.1925,20717.0
2025-05-07 15:35:00,88.45,88.69,88.45,88.58,14805.0,88.1427,88.3819,88.1427,88.2722,14805.0
2025-05-07 15:40:00,88.64,89.41,88.56,89.03,31217.0,88.332,89.0994,88.2523,88.7207,31217.0
2025-05-07 15:45:00,89.05,89.16,88.76,88.81,19755.0,88.7406,88.8502,88.4516,88.5014,19755.0
2025-05-07 15:50:00,88.73,88.78,88.56,88.7,32034.0,88.4217,88.4715,88.2523,88.3918,32034.0
2025-05-07 15:55:00,88.73,88.82,88.6,88.71,89170.0,88.4217,88.5114,88.2922,88.4018,89170.0
2025-05-08 09:30:00,89.7,90.24,89.4,90.0,50060.0,89.3883,89.9265,89.0894,89.6873,50060.0
2025-05-08 09:35:00,89.91,90.2,89.88,90.12,12244.0,89.5976,89.8866,89.5677,89.8069,12244.0
2025-05-08 09:40:00,90.14,90.24,90.0,90.12,21451.0,89.8268,89.9265,89.6873,89.8069,21451.0
2025-05-08 09:45:00,90.11,90.34,90.04,90.19,20718.0,89.7969,90.0261,89.7272,89.8766,20718.0
2025-05-08 09:50:00,90.18,90.33,90.11,90.31,27311.0,89.8667,90.0162,89.7969,89.9962,27311.0
2025-05-08 09:55:00,90.3,90.36,90.05,90.07,16289.0,89.9863,90.0461,89.7371,89.7571,16289.0
2025-05-08 10:00:00,90.08,90.33,90.08,90.33,32265.0,89.767,90.0162,89.767,90.0162,32265.0
2025-05-08 10:05:00,90.36,90.38,90.12,90.19,15496.0,90.0461,90.066,89.8069,89.8766,15496.0
2025-05-08 10:10:00,90.18,90.18,89.92,89.99,34024.0,89.8667,89.8667,89.6076,89.6773,34024.0
2025-05-08 10:15:00,89.98,90.2,89.98,90.17,13997.0,89.6674,89.8866,89.6674,89.8567,13997.0
2025-05-08 10:20:00,90.21,90.43,90.19,90.39,29908.0,89.8966,90.1158,89.8766,90.0759,29908.0
2025-05-08 10:25:00,90.39,90.52,90.35,90.51,22555.0,90.0759,90.2055,90.0361,90.1955,22555.0
2025-05-08 10:30:00,90.51,90.71,90.5,90.63,41077.0,90.1955,90.3948,90.1856,90.3151,41077.0
2025-05-08 10:35:00,90.66,90.7,90.36,90.42,36667.0,90.345,90.3849,90.0461,90.1058,36667.0
2025-05-08 10:40:00,90.39,90.39,90.04,90.11,22123.0,90.0759,90.0759,89.7272,89.7969,22123.0
2025-05-08 10:45:00,90.12,90.12,90.0,90.02,15564.0,89.8069,89.8069,89.6873,89.7072,15564.0
2025-05-08 10:50:00,90.04,90.19,89.77,89.81,18326.0,89.7272,89.8766,89.4581,89.498,18326.0
2025-05-08 10:55:00,89.84,90.02,89.71,89.96,12237.0,89.5279,89.7072,89.3983,89.6474,12237.0
2025-05-08 11:00:00,89.87,90.04,89.84,89.85,8740.0,89.5578,89.7272,89.5279,89.5378,8740.0
2025-05-08 11:05:00,89.86,90.14,89.86,90.1,13034.0,89.5478,89.8268,89.5478,89.787,13034.0
2025-05-08 11:10:00,90.14,90.16,90.04,90.11,16965.0,89.8268,89.8467,89.7272,89.7969,16965.0
2025-05-08 11:15:00,90.12,90.23,90.08,90.18,10712.0,89.8069,89.9165,89.767,89.8667,10712.0
2025-05-08 11:20:00,90.19,90.41,90.17,90.38,19005.0,89.8766,90.0959,89.8567,90.066,19005.0
2025-05-08 11:25:00,90.42,90.7,90.39,90.52,30091.0,90.1058,90.3849,90.0759,90.2055,30091.0
2025-05-08 11:30:00,90.53,90.68,90.46,90.68,20592.0,90.2155,90.3649,90.1457,90.3649,20592.0
2025-05-08 11:35:00,90.73,90.89,90.63,90.89,9746.0,90.4148,90.5742,90.3151,90.5742,9746.0
2025-05-08 11:40:00,90.99,91.26,90.94,91.17,9949.0,90.6739,90.9429,90.624,90.8532,9949.0
2025-05-08 11:45:00,91.23,91.53,91.21,91.52,5931.0,90.913,91.212,90.8931,91.202,5931.0
2025-05-08 11:50:00,91.53,91.53,91.3,91.36,11072.0,91.212,91.212,90.9828,91.0426,11072.0
2025-05-08 11:55:00,91.34,91.37,91.24,91.31,8645.0,91.0226,91.0525,90.923,90.9928,8645.0
2025-05-08 12:00:00,91.35,91.38,91.25,91.32,13861.0,91.0326,91.0625,90.933,91.0027,13861.0
2025-05-08 12:05:00,91.32,91.48,91.31,91.45,9539.0,91.0027,91.1622,90.9928,91.1323,9539.0
2025-05-08 12:10:00,91.45,91.49,91.36,91.45,16601.0,91.1323,91.1721,91.0426,91.1323,16601.0
2025-05-08 12:15:00,91.45,91.74,91.45,91.61,33572.0,91.1323,91.4213,91.1323,91.2917,33572.0
2025-05-08 12:20:00,91.61,91.69,91.53,91.53,11258.0,91.2917,91.3714,91.212,91.212,11258.0
2025-05-08 12:25:00,91.53,91.64,91.52,91.6,10226.0,91.212,91.3216,91.202,91.2817,10226.0
2025-05-08 12:30:00,91.57,91.59,91.46,91.46,9918.0,91.2518,91.2718,91.1422,91.1422,9918.0
2025-05-08 12:35:00,91.46,91.56,91.42,91.53,33469.0,91.1422,91.2419,91.1024,91.212,33469.0
2025-05-08 12:40:00,91.55,91.8,91.53,91.8,24479.0,91.2319,91.481,91.212,91.481,24479.0
2025-05-08 12:45:00,91.8,91.83,91.72,91.78,14836.0,91.481,91.5109,91.4013,91.4611,14836.0
2025-05-08 12:50:00,91.76,91.8,91.71,91.73,31073.0,91.4412,91.481,91.3914,91.4113,31073.0
2025-05-08 12:55:00,91.7,91.83,91.7,91.77,12950.0,91.3814,91.5109,91.3814,91.4512,12950.0
2025-05-08 13:00:00,91.81,91.87,91.77,91.82,9440.0,91.491,91.5508,91.4512,91.501,9440.0
2025-05-08 13:05:00,91.79,91.81,91.65,91.65,5745.0,91.4711,91.491,91.3316,91.3316,5745.0
2025-05-08 13:10:00,91.62,91.62,91.5,91.56,10165.0,91.3017,91.3017,91.1821,91.2419,10165.0
2025-05-08 13:15:00,91.58,91.61,91.49,91.5,7895.0,91.2618,91.2917,91.1721,91.1821,7895.0
2025-05-08 13:20:00,91.48,91.57,91.43,91.49,9905.0,91.1622,91.2518,91.1123,91.1721,9905.0
2025-05-08 13:25:00,91.46,91.5,91.39,91.44,13912.0,91.1422,91.1821,91.0725,91.1223,13912.0
2025-05-08 13:30:00,91.44,91.57,91.43,91.43,15909.0,91.1223,91.2518,91.1123,91.1123,15909.0
2025-05-08 13:35:00,91.39,91.45,91.37,91.41,10125.0,91.0725,91.1323,91.0525,91.0924,10125.0
2025-05-08 13:40:00,91.41,91.42,91.36,91.38,7899.0,91.0924,91.1024,91.0426,91.0625,7899.0
2025-05-08 13:45:00,91.38,91.41,91.3,91.39,9905.0,91.0625,91.0924,90.9828,91.0725,9905.0
2025-05-08 13:50:00,91.4,91.42,91.3,91.39,28502.0,91.0824,91.1024,90.9828,91.0725,28502.0
2025-05-08 13:55:00,91.38,91.38,91.21,91.21,9774.0,91.0625,91.0625,90.8931,90.8931,9774.0
2025-05-08 14:00:00,91.2,91.27,91.16,91.2,4595.0,90.8831,90.9529,90.8433,90.8831,4595.0
2025-05-08 14:05:00,91.2,91.32,91.19,91.32,7003.0,90.8831,91.0027,90.8732,91.0027,7003.0
2025-05-08 14:10:00,91.29,91.37,91.26,91.29,19651.0,90.9728,91.0525,90.9429,90.9728,19651.0
2025-05-08 14:15:00,91.29,91.42,91.29,91.42,15203.0,90.9728,91.1024,90.9728,91.1024,15203.0
2025-05-08 14:20:00,91.4,91.5,91.39,91.5,23125.0,91.0824,91.1821,91.0725,91.1821,23125.0
2025-05-08 14:25:00,91.52,91.55,91.47,91.55,14512.0,91.202,91.2319,91.1522,91.2319,14512.0
2025-05-08 14:30:00,91.54,91.7,91.53,91.6,25347.0,91.222,91.3814,91.212,91.2817,25347.0
2025-05-08 14:35:00,91.59,91.74,91.59,91.73,15184.0,91.2718,91.4213,91.2718,91.4113,15184.0
2025-05-08 14:40:00,91.73,91.75,91.7,91.72,12382.0,91.4113,91.4312,91.3814,91.4013,12382.0
2025-05-08 14:45:00,91.7,91.79,91.7,91.78,19486.0,91.3814,91.4711,91.3814,91.4611,19486.0
2025-05-08 14:50:00,91.77,91.95,91.7,91.85,37926.0,91.4512,91.6305,91.3814,91.5309,37926.0
2025-05-08 14:55:00,91.85,91.9,91.81,91.86,23968.0,91.5309,91.5807,91.491,91.5408,23968.0
2025-05-08 15:00:00,91.84,91.87,91.77,91.81,26109.0,91.5209,91.5508,91.4512,91.491,26109.0
2025-05-08 15:05:00,91.81,91.87,91.71,91.84,39119.0,91.491,91.5508,91.3914,91.5209,39119.0
2025-05-08 15:10:00,91.84,91.94,91.81,91.94,26558.0,91.5209,91.6206,91.491,91.6206,26558.0
2025-05-08 15:15:00,91.95,92.1,91.93,92.07,23533.0,91.6305,91.78,91.6106,91.7501,23533.0
2025-05-08 15:20:00,92.07,92.4,92.07,92.39,56982.0,91.7501,92.079,91.7501,92.069,56982.0
2025-05-08 15:25:00,92.4,92.49,92.21,92.26,25997.0,92.079,92.1687,91.8896,91.9395,25997.0
2025-05-08 15:30:00,92.27,92.31,92.12,92.2,27113.0,91.9494,91.9893,91.7999,91.8797,27113.0
2025-05-08 15:35:00,92.18,92.26,92.1,92.18,22278.0,91.8597,91.9395,91.78,91.8597,22278.0
2025-05-08 15:40:00,92.17,92.2,92.1,92.13,27865.0,91.8498,91.8797,91.78,91.8099,27865.0
2025-05-08 15:45:00,92.12,92.13,91.95,91.96,28436.0,91.7999,91.8099,91.6305,91.6405,28436.0
2025-05-08 15:50:00,91.98,92.02,91.72,91.72,52252.0,91.6604,91.7003,91.4013,91.4013,52252.0
2025-05-08 15:55:00,91.7,91.7,91.49,91.56,161688.0,91.3814,91.3814,91.1721,91.2419,161688.0
2025-05-09 09:30:00,91.56,91.97,91.2,91.96,54759.0,91.2419,91.6505,90.8831,91.6405,54759.0
2025-05-09 09:35:00,91.85,91.85,91.38,91.4,12055.0,91.5309,91.5309,91.0625,91.0824,12055.0
2025-05-09 09:40:00,91.59,91.8,91.39,91.5,6899.0,91.2718,91.481,91.0725,91.1821,6899.0
2025-05-09 09:45:00,91.49,91.57,91.26,91.26,6428.0,91.1721,91.2518,90.9429,90.9429,6428.0
2025-05-09 09:50:00,91.31,91.49,91.3,91.45,11564.0,90.9928,91.1721,90.9828,91.1323,11564.0
2025-05-09 09:55:00,91.48,91.64,91.39,91.64,6185.0,91.1622,91.3216,91.0725,91.3216,6185.0
2025-05-09 10:00:00,91.61,91.65,91.52,91.56,23479.0,91.2917,91.3316,91.202,91.2419,23479.0
2025-05-09 10:05:00,91.59,91.7,91.54,91.63,9152.0,91.2718,91.3814,91.222,91.3116,9152.0
2025-05-09 10:10:00,91.63,91.66,91.38,91.45,16682.0,91.3116,91.3415,91.0625,91.1323,16682.0
2025-05-09 10:15:00,91.4,91.41,91.27,91.27,8534.0,91.0824,91.0924,90.9529,90.9529,8534.0
2025-05-09 10:20:00,91.24,91.24,91.02,91.17,30526.0,90.923,90.923,90.7038,90.8532,30526.0
2025-05-09 10:25:00,91.15,91.18,90.96,91.0,11345.0,90.8333,90.8632,90.644,90.6838,11345.0
2025-05-09 10:30:00,91.0,91.14,90.99,91.06,19239.0,90.6838,90.8233,90.6739,90.7436,19239.0
2025-05-09 10:35:00,91.06,91.17,90.97,91.16,28664.0,90.7436,90.8532,90.6539,90.8433,28664.0
2025-05-09 10:40:00,91.12,91.37,91.11,91.37,19431.0,90.8034,91.0525,90.7934,91.0525,19431.0
2025-05-09 10:45:00,91.39,91.43,91.23,91.35,9486.0,91.0725,91.1123,90.913,91.0326,9486.0
2025-05-09 10:50:00,91.28,91.34,91.13,91.19,10218.0,90.9629,91.0226,90.8134,90.8732,10218.0
2025-05-09 10:55:00,91.12,91.15,91.04,91.08,7346.0,90.8034,90.8333,90.7237,90.7636,7346.0
2025-05-09 11:00:00,91.11,91.25,91.1,91.24,7799.0,90.7934,90.933,90.7835,90.923,7799.0
2025-05-09 11:05:00,91.25,91.26,91.21,91.24,7327.0,90.933,90.9429,90.8931,90.923,7327.0
2025-05-09 11:10:00,91.22,91.22,91.07,91.13,13373.0,90.9031,90.9031,90.7536,90.8134,13373.0
2025-05-09 11:15:00,91.12,91.24,91.1,91.17,8208.0,90.8034,90.923,90.7835,90.8532,8208.0
2025-05-09 11:20:00,91.17,91.21,91.11,91.19,8499.0,90.8532,90.8931,90.7934,90.8732,8499.0
2025-05-09 11:25:00,91.17,91.3,91.15,91.24,24828.0,90.8532,90.9828,90.8333,90.923,24828.0
2025-05-09 11:30:00,91.23,91.23,91.06,91.17,9293.0,90.913,90.913,90.7436,90.8532,9293.0
2025-05-09 11:35:00,91.15,91.17,91.05,91.05,3948.0,90.8333,90.8532,90.7337,90.7337,3948.0
2025-05-09 11:40:00,91.02,91.07,90.96,91.02,5413.0,90.7038,90.7536,90.644,90.7038,5413.0
2025-05-09 11:45:00,91.02,91.09,91.0,91.07,5692.0,90.7038,90.7735,90.6838,90.7536,5692.0
2025-05-09 11:50:00,91.11,91.17,91.08,91.15,5444.0,90.7934,90.8532,90.7636,90.8333,5444.0
2025-05-09 11:55:00,91.15,91.19,91.12,91.16,2519.0,90.8333,90.8732,90.8034,90.8433,2519.0
2025-05-09 12:00:00,91.14,91.15,90.97,90.97,6473.0,90.8233,90.8333,90.6539,90.6539,6473.0
2025-05-09 12:05:00,90.98,91.06,90.96,91.0,3421.0,90.6639,90.7436,90.644,90.6838,3421.0
2025-05-09 12:10:00,90.99,90.99,90.94,90.97,1550.0,90.6739,90.6739,90.624,90.6539,1550.0
2025-05-09 12:15:00,91.08,91.11,90.99,91.04,3504.0,90.7636,90.7934,90.6739,90.7237,3504.0
2025-05-09 12:20:00,91.03,91.14,91.03,91.08,5626.0,90.7137,90.8233,90.7137,90.7636,5626.0
2025-05-09 12:25:00,91.08,91.1,90.97,90.97,8866.0,90.7636,90.7835,90.6539,90.6539,8866.0
2025-05-09 12:30:00,90.93,90.98,90.86,90.87,5300.0,90.6141,90.6639,90.5443,90.5543,5300.0
2025-05-09 12:35:00,90.88,91.11,90.87,91.0,8405.0,90.5642,90.7934,90.5543,90.6838,8405.0
2025-05-09 12:40:00,91.0,91.08,90.98,91.01,6917.0,90.6838,90.7636,90.6639,90.6938,6917.0
2025-05-09 12:45:00,90.98,90.99,90.88,90.92,7993.0,90.6639,90.6739,90.5642,90.6041,7993.0
2025-05-09 12:50:00,90.88,90.96,90.88,90.95,1500.0,90.5642,90.644,90.5642,90.634,1500.0
2025-05-09 12:55:00,91.01,91.02,90.94,90.98,4043.0,90.6938,90.7038,90.624,90.6639,4043.0
2025-05-09 13:00:00,90.96,90.96,90.94,90.95,1651.0,90.644,90.644,90.624,90.634,1651.0
2025-05-09 13:05:00,90.93,90.99,90.9,90.98,3383.0,90.6141,90.6739,90.5842,90.6639,3383.0
2025-05-09 13:10:00,91.0,91.05,90.98,90.98,4445.0,90.6838,90.7337,90.6639,90.6639,4445.0
2025-05-09 13:15:00,90.98,91.08,90.98,91.08,4900.0,90.6639,90.7636,90.6639,90.7636,4900.0
2025-05-09 13:20:00,91.06,91.12,90.91,91.11,12609.0,90.7436,90.8034,90.5941,90.7934,12609.0
2025-05-09 13:25:00,91.12,91.14,91.09,91.09,7543.0,90.8034,90.8233,90.7735,90.7735,7543.0
2025-05-09 13:30:00,91.12,91.17,91.09,91.13,12715.0,90.8034,90.8532,90.7735,90.8134,12715.0
2025-05-09 13:35:00,91.13,91.2,91.12,91.17,16523.0,90.8134,90.8831,90.8034,90.8532,16523.0
2025-05-09 13:40:00,91.17,91.2,91.09,91.19,13645.0,90.8532,90.8831,90.7735,90.8732,13645.0
2025-05-09 13:45:00,91.2,91.24,91.12,91.2,12152.0,90.8831,90.923,90.8034,90.8831,12152.0
2025-05-09 13:50:00,91.2,91.21,91.08,91.17,9729.0,90.8831,90.8931,90.7636,90.8532,9729.0
2025-05-09 13:55:00,91.14,91.3,91.1,91.29,4876.0,90.8233,90.9828,90.7835,90.9728,4876.0
2025-05-09 14:00:00,91.34,91.34,91.19,91.19,10836.0,91.0226,91.0226,90.8732,90.8732,10836.0
2025-05-09 14:05:00,91.21,91.21,91.09,91.1,6523.0,90.8931,90.8931,90.7735,90.7835,6523.0
2025-05-09 14:10:00,91.08,91.12,91.06,91.08,6770.0,90.7636,90.8034,90.7436,90.7636,6770.0
2025-05-09 14:15:00,91.11,91.17,91.03,91.08,5893.0,90.7934,90.8532,90.7137,90.7636,5893.0
2025-05-09 14:20:00,91.06,91.13,91.01,91.01,7558.0,90.7436,90.8134,90.6938,90.6938,7558.0
2025-05-09 14:25:00,91.03,91.04,90.97,90.98,6347.0,90.7137,90.7237,90.6539,90.6639,6347.0
2025-05-09 14:30:00,90.98,91.04,90.98,91.02,8689.0,90.6639,90.7237,90.6639,90.7038,8689.0
2025-05-09 14:35:00,91.02,91.03,90.92,90.94,9785.0,90.7038,90.7137,90.6041,90.624,9785.0
2025-05-09 14:40:00,90.94,90.97,90.86,90.86,16350.0,90.624,90.6539,90.5443,90.5443,16350.0
2025-05-09 14:45:00,90.88,90.92,90.86,90.89,15612.0,90.5642,90.6041,90.5443,90.5742,15612.0
2025-05-09 14:50:00,90.89,90.92,90.86,90.89,9437.0,90.5742,90.6041,90.5443,90.5742,9437.0
2025-05-09 14:55:00,90.9,90.94,90.87,90.89,6864.0,90.5842,90.624,90.5543,90.5742,6864.0
2025-05-09 15:00:00,90.89,90.92,90.83,90.85,17275.0,90.5742,90.6041,90.5144,90.5343,17275.0
2025-05-09 15:05:00,90.85,91.04,90.85,91.0,74376.0,90.5343,90.7237,90.5343,90.6838,74376.0
2025-05-09 15:10:00,91.01,91.02,90.84,90.89,11889.0,90.6938,90.7038,90.5244,90.5742,11889.0
2025-05-09 15:15:00,90.88,90.9,90.83,90.87,15303.0,90.5642,90.5842,90.5144,90.5543,15303.0
2025-05-09 15:20:00,90.87,90.88,90.78,90.79,7172.0,90.5543,90.5642,90.4646,90.4746,7172.0
2025-05-09 15:25:00,90.79,90.79,90.71,90.71,11049.0,90.4746,90.4746,90.3948,90.3948,11049.0
2025-05-09 15:30:00,90.73,90.77,90.64,90.69,33671.0,90.4148,90.4546,90.3251,90.3749,33671.0
2025-05-09 15:35:00,90.71,90.76,90.64,90.68,28856.0,90.3948,90.4447,90.3251,90.3649,28856.0
2025-05-09 15:40:00,90.68,90.69,90.58,90.59,12223.0,90.3649,90.3749,90.2653,90.2753,12223.0
2025-05-09 15:45:00,90.59,90.69,90.48,90.66,38547.0,90.2753,90.3749,90.1656,90.345,38547.0
2025-05-09 15:50:00,90.66,90.91,90.66,90.88,36787.0,90.345,90.5941,90.345,90.5642,36787.0
2025-05-09 15:55:00,90.86,90.86,90.56,90.65,198376.0,90.5443,90.5443,90.2454,90.335,198376.0
2025-05-12 09:30:00,94.95,95.98,94.78,95.87,68409.0,94.6201,95.6465,94.4507,95.5369,68409.0
2025-05-12 09:35:00,95.87,96.42,95.71,96.21,46428.0,95.5369,96.085,95.3775,95.8757,46428.0
2025-05-12 09:40:00,96.25,96.42,96.01,96.07,39091.0,95.9156,96.085,95.6764,95.7362,39091.0
2025-05-12 09:45:00,96.17,96.17,95.64,95.78,21605.0,95.8359,95.8359,95.3077,95.4472,21605.0
2025-05-12 09:50:00,95.77,95.91,95.57,95.72,14770.0,95.4373,95.5768,95.238,95.3874,14770.0
2025-05-12 09:55:00,95.7,95.88,95.37,95.57,29458.0,95.3675,95.5469,95.0386,95.238,29458.0
2025-05-12 10:00:00,95.59,96.04,95.58,96.01,26839.0,95.2579,95.7063,95.2479,95.6764,26839.0
2025-05-12 10:05:00,95.97,95.97,95.53,95.78,21025.0,95.6366,95.6366,95.1981,95.4472,21025.0
2025-05-12 10:10:00,95.73,95.89,95.69,95.77,5895.0,95.3974,95.5568,95.3575,95.4373,5895.0
2025-05-12 10:15:00,95.8,95.81,95.43,95.43,7941.0,95.4672,95.4771,95.0984,95.0984,7941.0
2025-05-12 10:20:00,95.4,95.6,95.24,95.56,22269.0,95.0685,95.2678,94.9091,95.228,22269.0
2025-05-12 10:25:00,95.53,95.53,95.09,95.23,8831.0,95.1981,95.1981,94.7596,94.8991,8831.0
2025-05-12 10:30:00,95.22,95.22,95.06,95.11,8519.0,94.8892,94.8892,94.7297,94.7795,8519.0
2025-05-12 10:35:00,95.12,95.21,95.04,95.21,10630.0,94.7895,94.8792,94.7098,94.8792,10630.0
2025-05-12 10:40:00,95.13,95.41,95.13,95.39,6842.0,94.7995,95.0785,94.7995,95.0586,6842.0
2025-05-12 10:45:00,95.4,95.44,95.27,95.36,5801.0,95.0685,95.1084,94.939,95.0287,5801.0
2025-05-12 10:50:00,95.36,95.36,95.25,95.27,4015.0,95.0287,95.0287,94.9191,94.939,4015.0
2025-05-12 10:55:00,95.27,95.27,94.88,94.88,7185.0,94.939,94.939,94.5503,94.5503,7185.0
2025-05-12 11:00:00,94.89,94.92,94.75,94.76,16461.0,94.5603,94.5902,94.4208,94.4308,16461.0
2025-05-12 11:05:00,94.75,94.79,94.54,94.64,15266.0,94.4208,94.4607,94.2115,94.3112,15266.0
2025-05-12 11:10:00,94.64,95.02,94.62,94.88,28055.0,94.3112,94.6899,94.2913,94.5503,28055.0
2025-05-12 11:15:00,94.92,94.93,94.78,94.87,7411.0,94.5902,94.6002,94.4507,94.5404,7411.0
2025-05-12 11:20:00,94.87,94.96,94.72,94.78,20890.0,94.5404,94.6301,94.3909,94.4507,20890.0
2025-05-12 11:25:00,94.79,94.86,94.71,94.83,7802.0,94.4607,94.5304,94.3809,94.5005,7802.0
2025-05-12 11:30:00,94.83,95.01,94.79,94.98,14165.0,94.5005,94.6799,94.4607,94.65,14165.0
2025-05-12 11:35:00,94.97,95.09,94.87,94.93,21021.0,94.64,94.7596,94.5404,94.6002,21021.0
2025-05-12 11:40:00,94.92,95.01,94.88,94.95,9422.0,94.5902,94.6799,94.5503,94.6201,9422.0
2025-05-12 11:45:00,94.93,95.03,94.83,94.99,17219.0,94.6002,94.6998,94.5005,94.66,17219.0
2025-05-12 11:50:00,95.01,95.01,94.89,94.95,8569.0,94.6799,94.6799,94.5603,94.6201,8569.0
2025-05-12 11:55:00,94.95,94.97,94.89,94.91,6549.0,94.6201,94.64,94.5603,94.5802,6549.0
2025-05-12 12:00:00,94.88,95.05,94.88,94.96,7631.0,94.5503,94.7198,94.5503,94.6301,7631.0
2025-05-12 12:05:00,94.97,95.15,94.97,95.15,4771.0,94.64,94.8194,94.64,94.8194,4771.0
2025-05-12 12:10:00,95.13,95.22,95.12,95.2,10719.0,94.7995,94.8892,94.7895,94.8692,10719.0
2025-05-12 12:15:00,95.16,95.26,95.15,95.19,7754.0,94.8294,94.929,94.8194,94.8593,7754.0
2025-05-12 12:20:00,95.18,95.36,95.17,95.31,5682.0,94.8493,95.0287,94.8393,94.9789,5682.0
2025-05-12 12:25:00,95.33,95.37,95.19,95.2,8578.0,94.9988,95.0386,94.8593,94.8692,8578.0
2025-05-12 12:30:00,95.23,95.31,95.2,95.31,7314.0,94.8991,94.9789,94.8692,94.9789,7314.0
2025-05-12 12:35:00,95.33,95.36,95.25,95.3,18074.0,94.9988,95.0287,94.9191,94.9689,18074.0
2025-05-12 12:40:00,95.3,95.46,95.28,95.44,9346.0,94.9689,95.1283,94.949,95.1084,9346.0
2025-05-12 12:45:00,95.46,95.57,95.44,95.47,30867.0,95.1283,95.238,95.1084,95.1383,30867.0
2025-05-12 12:50:00,95.47,95.67,95.47,95.57,13582.0,95.1383,95.3376,95.1383,95.238,13582.0
2025-05-12 12:55:00,95.57,95.74,95.57,95.65,9959.0,95.238,95.4074,95.238,95.3177,9959.0
2025-05-12 13:00:00,95.65,95.72,95.63,95.63,12863.0,95.3177,95.3874,95.2977,95.2977,12863.0
2025-05-12 13:05:00,95.64,95.92,95.6,95.9,18453.0,95.3077,95.5867,95.2678,95.5668,18453.0
2025-05-12 13:10:00,95.91,95.94,95.82,95.83,18926.0,95.5768,95.6067,95.4871,95.497,18926.0
2025-05-12 13:15:00,95.81,96.07,95.81,95.96,30532.0,95.4771,95.7362,95.4771,95.6266,30532.0
2025-05-12 13:20:00,95.97,96.01,95.86,95.95,12051.0,95.6366,95.6764,95.5269,95.6166,12051.0
2025-05-12 13:25:00,95.94,95.95,95.82,95.82,6636.0,95.6067,95.6166,95.4871,95.4871,6636.0
2025-05-12 13:30:00,95.81,95.91,95.81,95.82,8193.0,95.4771,95.5768,95.4771,95.4871,8193.0
2025-05-12 13:35:00,95.83,95.87,95.78,95.87,8919.0,95.497,95.5369,95.4472,95.5369,8919.0
2025-05-12 13:40:00,95.88,95.88,95.79,95.79,8380.0,95.5469,95.5469,95.4572,95.4572,8380.0
2025-05-12 13:45:00,95.79,95.83,95.74,95.75,14058.0,95.4572,95.497,95.4074,95.4173,14058.0
2025-05-12 13:50:00,95.76,95.79,95.7,95.75,5111.0,95.4273,95.4572,95.3675,95.4173,5111.0
2025-05-12 13:55:00,95.75,95.79,95.65,95.65,7964.0,95.4173,95.4572,95.3177,95.3177,7964.0
2025-05-12 14:00:00,95.65,95.74,95.64,95.69,6951.0,95.3177,95.4074,95.3077,95.3575,6951.0
2025-05-12 14:05:00,95.69,95.71,95.65,95.68,8330.0,95.3575,95.3775,95.3177,95.3476,8330.0
2025-05-12 14:10:00,95.67,95.74,95.63,95.71,16801.0,95.3376,95.4074,95.2977,95.3775,16801.0
2025-05-12 14:15:00,95.7,95.88,95.7,95.88,9120.0,95.3675,95.5469,95.3675,95.5469,9120.0
2025-05-12 14:20:00,95.9,95.9,95.7,95.74,13880.0,95.5668,95.5668,95.3675,95.4074,13880.0
2025-05-12 14:25:00,95.74,95.81,95.69,95.73,10375.0,95.4074,95.4771,95.3575,95.3974,10375.0
2025-05-12 14:30:00,95.75,95.86,95.74,95.82,5571.0,95.4173,95.5269,95.4074,95.4871,5571.0
2025-05-12 14:35:00,95.84,95.88,95.81,95.83,4429.0,95.507,95.5469,95.4771,95.497,4429.0
2025-05-12 14:40:00,95.84,95.86,95.74,95.75,7660.0,95.507,95.5269,95.4074,95.4173,7660.0
2025-05-12 14:45:00,95.75,95.8,95.74,95.75,4527.0,95.4173,95.4672,95.4074,95.4173,4527.0
2025-05-12 14:50:00,95.76,95.77,95.71,95.73,5340.0,95.4273,95.4373,95.3775,95.3974,5340.0
2025-05-12 14:55:00,95.73,95.75,95.6,95.6,20783.0,95.3974,95.4173,95.2678,95.2678,20783.0
2025-05-12 15:00:00,95.62,95.69,95.5,95.69,12515.0,95.2878,95.3575,95.1682,95.3575,12515.0
2025-05-12 15:05:00,95.67,95.7,95.62,95.63,8385.0,95.3376,95.3675,95.2878,95.2977,8385.0
2025-05-12 15:10:00,95.61,95.62,95.49,95.5,13824.0,95.2778,95.2878,95.1582,95.1682,13824.0
2025-05-12 15:15:00,95.5,95.65,95.47,95.62,15631.0,95.1682,95.3177,95.1383,95.2878,15631.0
2025-05-12 15:20:00,95.63,95.7,95.53,95.67,12664.0,95.2977,95.3675,95.1981,95.3376,12664.0
2025-05-12 15:25:00,95.69,95.69,95.52,95.53,15752.0,95.3575,95.3575,95.1881,95.1981,15752.0
2025-05-12 15:30:00,95.53,95.59,95.51,95.54,20338.0,95.1981,95.2579,95.1782,95.2081,20338.0
2025-05-12 15:35:00,95.52,95.67,95.5,95.56,23068.0,95.1881,95.3376,95.1682,95.228,23068.0
2025-05-12 15:40:00,95.56,95.58,95.48,95.53,17477.0,95.228,95.2479,95.1483,95.1981,17477.0
2025-05-12 15:45:00,95.53,95.68,95.47,95.64,29305.0,95.1981,95.3476,95.1383,95.3077,29305.0
2025-05-12 15:50:00,95.64,95.84,95.56,95.7,60472.0,95.3077,95.507,95.228,95.3675,60472.0
2025-05-12 15:55:00,95.69,95.78,95.56,95.74,145439.0,95.3575,95.4472,95.228,95.4074,145439.0
2025-05-13 09:30:00,95.58,96.16,95.36,95.62,42489.0,95.2479,95.8259,95.0287,95.2878,42489.0
2025-05-13 09:35:00,95.75,95.95,95.47,95.86,6891.0,95.4173,95.6166,95.1383,95.5269,6891.0
2025-05-13 09:40:00,95.87,95.96,95.76,95.76,8262.0,95.5369,95.6266,95.4273,95.4273,8262.0
2025-05-13 09:45:00,95.67,95.9,95.63,95.78,13099.0,95.3376,95.5668,95.2977,95.4472,13099.0
2025-05-13 09:50:00,95.76,95.82,95.61,95.61,5107.0,95.4273,95.4871,95.2778,95.2778,5107.0
2025-05-13 09:55:00,95.61,95.82,95.59,95.81,11100.0,95.2778,95.4871,95.2579,95.4771,11100.0
2025-05-13 10:00:00,95.78,95.86,95.69,95.8,7597.0,95.4472,95.5269,95.3575,95.4672,7597.0
2025-05-13 10:05:00,95.77,96.0,95.71,95.99,5244.0,95.4373,95.6665,95.3775,95.6565,5244.0
2025-05-13 10:10:00,95.98,96.05,95.84,96.02,8965.0,95.6465,95.7163,95.507,95.6864,8965.0
2025-05-13 10:15:00,96.01,96.1,95.88,96.05,3814.0,95.6764,95.7661,95.5469,95.7163,3814.0
2025-05-13 10:20:00,96.08,96.13,96.02,96.06,12253.0,95.7462,95.796,95.6864,95.7262,12253.0
2025-05-13 10:25:00,96.05,96.21,96.03,96.03,2845.0,95.7163,95.8757,95.6964,95.6964,2845.0
2025-05-13 10:30:00,96.06,96.14,96.03,96.03,4184.0,95.7262,95.806,95.6964,95.6964,4184.0
2025-05-13 10:35:00,96.06,96.06,95.92,95.93,3207.0,95.7262,95.7262,95.5867,95.5967,3207.0
2025-05-13 10:40:00,95.96,95.98,95.84,95.89,9318.0,95.6266,95.6465,95.507,95.5568,9318.0
2025-05-13 10:45:00,95.85,95.98,95.83,95.9,6718.0,95.517,95.6465,95.497,95.5668,6718.0
2025-05-13 10:50:00,95.93,96.11,95.93,96.05,5737.0,95.5967,95.7761,95.5967,95.7163,5737.0
2025-05-13 10:55:00,96.05,96.12,96.02,96.02,2776.0,95.7163,95.786,95.6864,95.6864,2776.0
2025-05-13 11:00:00,96.01,96.09,95.85,96.09,9973.0,95.6764,95.7561,95.517,95.7561,9973.0
2025-05-13 11:05:00,96.06,96.07,96.01,96.06,5314.0,95.7262,95.7362,95.6764,95.7262,5314.0
2025-05-13 11:10:00,96.05,96.08,96.01,96.06,6644.0,95.7163,95.7462,95.6764,95.7262,6644.0
2025-05-13 11:15:00,96.02,96.14,96.02,96.13,7338.0,95.6864,95.806,95.6864,95.796,7338.0
2025-05-13 11:20:00,96.09,96.19,96.04,96.19,5666.0,95.7561,95.8558,95.7063,95.8558,5666.0
2025-05-13 11:25:00,96.22,96.3,96.19,96.23,7610.0,95.8857,95.9654,95.8558,95.8957,7610.0
2025-05-13 11:30:00,96.19,96.28,96.17,96.17,3925.0,95.8558,95.9455,95.8359,95.8359,3925.0
2025-05-13 11:35:00,96.15,96.19,96.09,96.17,8611.0,95.8159,95.8558,95.7561,95.8359,8611.0
2025-05-13 11:40:00,96.17,96.25,96.17,96.25,6060.0,95.8359,95.9156,95.8359,95.9156,6060.0
2025-05-13 11:45:00,96.27,96.35,96.19,96.23,7145.0,95.9355,96.0152,95.8558,95.8957,7145.0
2025-05-13 11:50:00,96.14,96.16,96.09,96.1,3943.0,95.806,95.8259,95.7561,95.7661,3943.0
2025-05-13 11:55:00,96.1,96.14,96.08,96.08,5956.0,95.7661,95.806,95.7462,95.7462,5956.0
2025-05-13 12:00:00,96.09,96.09,95.99,96.04,2409.0,95.7561,95.7561,95.6565,95.7063,2409.0
2025-05-13 12:05:00,96.03,96.03,95.95,95.95,3483.0,95.6964,95.6964,95.6166,95.6166,3483.0
2025-05-13 12:10:00,95.97,96.14,95.96,96.13,3934.0,95.6366,95.806,95.6266,95.796,3934.0
2025-05-13 12:15:00,96.1,96.15,95.97,95.99,8441.0,95.7661,95.8159,95.6366,95.6565,8441.0
2025-05-13 12:20:00,95.98,96.03,95.98,96.0,3883.0,95.6465,95.6964,95.6465,95.6665,3883.0
2025-05-13 12:25:00,96.01,96.07,95.92,96.01,11719.0,95.6764,95.7362,95.5867,95.6764,11719.0
2025-05-13 12:30:00,95.98,96.02,95.95,95.95,2228.0,95.6465,95.6864,95.6166,95.6166,2228.0
2025-05-13 12:35:00,95.93,96.06,95.93,96.03,5279.0,95.5967,95.7262,95.5967,95.6964,5279.0
2025-05-13 12:40:00,96.03,96.06,95.96,95.97,6836.0,95.6964,95.7262,95.6266,95.6366,6836.0
2025-05-13 12:45:00,95.95,96.03,95.9,95.93,7597.0,95.6166,95.6964,95.5668,95.5967,7597.0
2025-05-13 12:50:00,95.93,95.93,95.71,95.87,41278.0,95.5967,95.5967,95.3775,95.5369,41278.0
2025-05-13 12:55:00,95.9,95.91,95.64,95.73,20761.0,95.5668,95.5768,95.3077,95.3974,20761.0
2025-05-13 13:00:00,95.73,95.79,95.58,95.75,28959.0,95.3974,95.4572,95.2479,95.4173,28959.0
2025-05-13 13:05:00,95.75,95.79,95.69,95.77,7293.0,95.4173,95.4572,95.3575,95.4373,7293.0
2025-05-13 13:10:00,95.76,95.83,95.72,95.83,3580.0,95.4273,95.497,95.3874,95.497,3580.0
2025-05-13 13:15:00,95.81,95.91,95.81,95.83,4063.0,95.4771,95.5768,95.4771,95.497,4063.0
2025-05-13 13:20:00,95.86,95.89,95.78,95.85,12293.0,95.5269,95.5568,95.4472,95.517,12293.0
2025-05-13 13:25:00,95.86,95.89,95.8,95.87,4270.0,95.5269,95.5568,95.4672,95.5369,4270.0
2025-05-13 13:30:00,95.88,96.08,95.88,96.02,5478.0,95.5469,95.7462,95.5469,95.6864,5478.0
2025-05-13 13:35:00,96.02,96.05,95.94,95.95,2880.0,95.6864,95.7163,95.6067,95.6166,2880.0
2025-05-13 13:40:00,95.97,95.99,95.83,95.85,3872.0,95.6366,95.6565,95.497,95.517,3872.0
2025-05-13 13:45:00,95.83,95.85,95.79,95.84,4270.0,95.497,95.517,95.4572,95.507,4270.0
2025-05-13 13:50:00,95.85,95.86,95.74,95.75,11680.0,95.517,95.5269,95.4074,95.4173,11680.0
2025-05-13 13:55:00,95.74,95.85,95.32,95.53,70451.0,95.4074,95.517,94.9888,95.1981,70451.0
2025-05-13 14:00:00,95.57,95.85,95.49,95.62,60689.0,95.238,95.517,95.1582,95.2878,60689.0
2025-05-13 14:05:00,95.62,95.79,95.61,95.65,19635.0,95.2878,95.4572,95.2778,95.3177,19635.0
2025-05-13 14:10:00,95.65,95.76,95.65,95.72,9162.0,95.3177,95.4273,95.3177,95.3874,9162.0
2025-05-13 14:15:00,95.72,95.85,95.72,95.79,28318.0,95.3874,95.517,95.3874,95.4572,28318.0
2025-05-13 14:20:00,95.79,96.12,95.78,96.06,20169.0,95.4572,95.786,95.4472,95.7262,20169.0
2025-05-13 14:25:00,96.01,96.1,96.01,96.07,19800.0,95.6764,95.7661,95.6764,95.7362,19800.0
2025-05-13 14:30:00,96.06,96.12,95.92,95.92,17457.0,95.7262,95.786,95.5867,95.5867,17457.0
2025-05-13 14:35:00,95.97,96.14,95.92,96.08,7615.0,95.6366,95.806,95.5867,95.7462,7615.0
2025-05-13 14:40:00,96.12,96.13,96.03,96.11,6044.0,95.786,95.796,95.6964,95.7761,6044.0
2025-05-13 14:45:00,96.12,96.12,96.0,96.08,4385.0,95.786,95.786,95.6665,95.7462,4385.0
2025-05-13 14:50:00,96.08,96.25,95.99,96.24,8479.0,95.7462,95.9156,95.6565,95.9056,8479.0
2025-05-13 14:55:00,96.21,96.37,96.17,96.28,29530.0,95.8757,96.0352,95.8359,95.9455,29530.0
2025-05-13 15:00:00,96.3,96.33,96.21,96.29,10455.0,95.9654,95.9953,95.8757,95.9554,10455.0
2025-05-13 15:05:00,96.26,96.37,96.24,96.26,10740.0,95.9256,96.0352,95.9056,95.9256,10740.0
2025-05-13 15:10:00,96.25,96.33,96.25,96.3,8351.0,95.9156,95.9953,95.9156,95.9654,8351.0
2025-05-13 15:15:00,96.29,96.31,96.21,96.24,9141.0,95.9554,95.9754,95.8757,95.9056,9141.0
2025-05-13 15:20:00,96.21,96.24,96.13,96.19,13307.0,95.8757,95.9056,95.796,95.8558,13307.0
2025-05-13 15:25:00,96.19,96.43,96.18,96.35,29996.0,95.8558,96.095,95.8458,96.0152,29996.0
2025-05-13 15:30:00,96.38,96.47,96.35,96.36,21960.0,96.0451,96.1348,96.0152,96.0252,21960.0
2025-05-13 15:35:00,96.37,96.48,96.29,96.48,22101.0,96.0352,96.1448,95.9554,96.1448,22101.0
2025-05-13 15:40:00,96.46,96.51,96.35,96.5,20522.0,96.1249,96.1747,96.0152,96.1647,20522.0
2025-05-13 15:45:00,96.5,96.6,96.44,96.46,37972.0,96.1647,96.2644,96.1049,96.1249,37972.0
2025-05-13 15:50:00,96.45,96.56,96.19,96.24,93895.0,96.1149,96.2245,95.8558,95.9056,93895.0
2025-05-13 15:55:00,96.22,96.43,96.11,96.26,184566.0,95.8857,96.095,95.7761,95.9256,184566.0
2025-05-14 09:30:00,95.47,96.07,95.13,95.13,39414.0,95.47,96.07,95.13,95.13,39414.0
2025-05-14 09:35:00,95.08,95.34,94.72,95.23,11499.0,95.08,95.34,94.72,95.23,11499.0
2025-05-14 09:40:00,95.32,95.41,95.17,95.35,7237.0,95.32,95.41,95.17,95.35,7237.0
2025-05-14 09:45:00,95.4,95.6,95.35,95.44,10668.0,95.4,95.6,95.35,95.44,10668.0
2025-05-14 09:50:00,95.44,95.44,95.21,95.4,10649.0,95.44,95.44,95.21,95.4,10649.0
2025-05-14 09:55:00,95.37,95.39,95.02,95.06,6478.0,95.37,95.39,95.02,95.06,6478.0
2025-05-14 10:00:00,95.02,95.03,94.66,94.69,11636.0,95.02,95.03,94.66,94.69,11636.0
2025-05-14 10:05:00,94.69,94.71,94.26,94.26,11294.0,94.69,94.71,94.26,94.26,11294.0
2025-05-14 10:10:00,94.26,94.6,94.24,94.48,8787.0,94.26,94.6,94.24,94.48,8787.0
2025-05-14 10:15:00,94.5,94.65,94.37,94.6,6994.0,94.5,94.65,94.37,94.6,6994.0
2025-05-14 10:20:00,94.66,94.9,94.66,94.9,4969.0,94.66,94.9,94.66,94.9,4969.0
2025-05-14 10:25:00,94.84,94.84,94.66,94.67,5679.0,94.84,94.84,94.66,94.67,5679.0
2025-05-14 10:30:00,94.71,94.83,94.69,94.75,6878.0,94.71,94.83,94.69,94.75,6878.0
2025-05-14 10:35:00,94.71,94.79,94.56,94.6,6619.0,94.71,94.79,94.56,94.6,6619.0
2025-05-14 10:40:00,94.62,94.66,94.56,94.64,5014.0,94.62,94.66,94.56,94.64,5014.0
2025-05-14 10:45:00,94.68,95.3,94.68,95.24,23091.0,94.68,95.3,94.68,95.24,23091.0
2025-05-14 10:50:00,95.31,95.46,95.22,95.36,12528.0,95.31,95.46,95.22,95.36,12528.0
2025-05-14 10:55:00,95.43,95.43,95.18,95.31,13486.0,95.43,95.43,95.18,95.31,13486.0
2025-05-14 11:00:00,95.31,95.31,94.93,94.95,10578.0,95.31,95.31,94.93,94.95,10578.0
2025-05-14 11:05:00,94.96,95.24,94.9,95.23,7571.0,94.96,95.24,94.9,95.23,7571.0
2025-05-14 11:10:00,95.23,95.35,95.23,95.33,5495.0,95.23,95.35,95.23,95.33,5495.0
2025-05-14 11:15:00,95.35,95.39,95.29,95.36,12017.0,95.35,95.39,95.29,95.36,12017.0
2025-05-14 11:20:00,95.39,95.53,95.37,95.53,5710.0,95.39,95.53,95.37,95.53,5710.0
2025-05-14 11:25:00,95.53,95.65,95.53,95.56,4923.0,95.53,95.65,95.53,95.56,4923.0
2025-05-14 11:30:00,95.56,95.6,95.5,95.6,4215.0,95.56,95.6,95.5,95.6,4215.0
2025-05-14 11:35:00,95.58,95.6,95.53,95.56,3144.0,95.58,95.6,95.53,95.56,3144.0
2025-05-14 11:40:00,95.56,95.6,95.54,95.54,2787.0,95.56,95.6,95.54,95.54,2787.0
2025-05-14 11:45:00,95.56,95.67,95.56,95.66,3971.0,95.56,95.67,95.56,95.66,3971.0
2025-05-14 11:50:00,95.64,95.67,95.57,95.61,7428.0,95.64,95.67,95.57,95.61,7428.0
2025-05-14 11:55:00,95.62,95.65,95.56,95.65,2136.0,95.62,95.65,95.56,95.65,2136.0
2025-05-14 12:00:00,95.63,95.79,95.62,95.74,6816.0,95.63,95.79,95.62,95.74,6816.0
2025-05-14 12:05:00,95.79,95.79,95.66,95.66,4177.0,95.79,95.79,95.66,95.66,4177.0
2025-05-14 12:10:00,95.66,95.79,95.57,95.58,7390.0,95.66,95.79,95.57,95.58,7390.0
2025-05-14 12:15:00,95.63,95.64,95.55,95.55,8302.0,95.63,95.64,95.55,95.55,8302.0
2025-05-14 12:20:00,95.59,95.59,95.42,95.47,5714.0,95.59,95.59,95.42,95.47,5714.0
2025-05-14 12:25:00,95.45,95.61,95.45,95.58,4815.0,95.45,95.61,95.45,95.58,4815.0
2025-05-14 12:30:00,95.57,95.72,95.52,95.72,6706.0,95.57,95.72,95.52,95.72,6706.0
2025-05-14 12:35:00,95.74,95.77,95.56,95.56,5667.0,95.74,95.77,95.56,95.56,5667.0
2025-05-14 12:40:00,95.55,95.55,95.46,95.48,5194.0,95.55,95.55,95.46,95.48,5194.0
2025-05-14 12:45:00,95.48,95.53,95.45,95.49,2750.0,95.48,95.53,95.45,95.49,2750.0
2025-05-14 12:50:00,95.45,95.52,95.42,95.42,7616.0,95.45,95.52,95.42,95.42,7616.0
2025-05-14 12:55:00,95.45,95.49,95.41,95.49,4887.0,95.45,95.49,95.41,95.49,4887.0
2025-05-14 13:00:00,95.5,95.52,95.41,95.45,7428.0,95.5,95.52,95.41,95.45,7428.0
2025-05-14 13:05:00,95.46,95.57,95.44,95.57,3256.0,95.46,95.57,95.44,95.57,3256.0
2025-05-14 13:10:00,95.57,95.57,95.38,95.39,3498.0,95.57,95.57,95.38,95.39,3498.0
2025-05-14 13:15:00,95.42,95.49,95.28,95.39,5765.0,95.42,95.49,95.28,95.39,5765.0
2025-05-14 13:20:00,95.34,95.34,95.15,95.22,3000.0,95.34,95.34,95.15,95.22,3000.0
2025-05-14 13:25:00,95.19,95.33,95.18,95.31,5622.0,95.19,95.33,95.18,95.31,5622.0
2025-05-14 13:30:00,95.31,95.38,95.3,95.34,2539.0,95.31,95.38,95.3,95.34,2539.0
2025-05-14 13:35:00,95.32,95.45,95.29,95.45,3799.0,95.32,95.45,95.29,95.45,3799.0
2025-05-14 13:40:00,95.45,95.45,95.28,95.28,3267.0,95.45,95.45,95.28,95.28,3267.0
2025-05-14 13:45:00,95.28,95.32,95.2,95.25,2002.0,95.28,95.32,95.2,95.25,2002.0
2025-05-14 13:50:00,95.25,95.33,95.25,95.25,3236.0,95.25,95.33,95.25,95.25,3236.0
2025-05-14 13:55:00,95.26,95.28,95.21,95.25,2349.0,95.26,95.28,95.21,95.25,2349.0
2025-05-14 14:00:00,95.27,95.4,95.26,95.4,4737.0,95.27,95.4,95.26,95.4,4737.0
2025-05-14 14:05:00,95.41,95.45,95.33,95.33,1863.0,95.41,95.45,95.33,95.33,1863.0
2025-05-14 14:10:00,95.31,95.31,95.18,95.19,2375.0,95.31,95.31,95.18,95.19,2375.0
2025-05-14 14:15:00,95.17,95.31,95.16,95.26,3271.0,95.17,95.31,95.16,95.26,3271.0
2025-05-14 14:20:00,95.22,95.27,95.21,95.22,711.0,95.22,95.27,95.21,95.22,711.0
2025-05-14 14:25:00,95.24,95.28,95.13,95.16,4585.0,95.24,95.28,95.13,95.16,4585.0
2025-05-14 14:30:00,95.18,95.37,95.18,95.37,6381.0,95.18,95.37,95.18,95.37,6381.0
2025-05-14 14:35:00,95.3,95.33,95.26,95.3,3267.0,95.3,95.33,95.26,95.3,3267.0
2025-05-14 14:40:00,95.3,95.38,95.28,95.38,1627.0,95.3,95.38,95.28,95.38,1627.0
2025-05-14 14:45:00,95.41,95.41,95.33,95.37,2958.0,95.41,95.41,95.33,95.37,2958.0
2025-05-14 14:50:00,95.36,95.39,95.28,95.28,4089.0,95.36,95.39,95.28,95.28,4089.0
2025-05-14 14:55:00,95.28,95.28,95.17,95.23,14060.0,95.28,95.28,95.17,95.23,14060.0
2025-05-14 15:00:00,95.23,95.23,95.13,95.15,5732.0,95.23,95.23,95.13,95.15,5732.0
2025-05-14 15:05:00,95.14,95.2,95.11,95.12,7432.0,95.14,95.2,95.11,95.12,7432.0
2025-05-14 15:10:00,95.12,95.16,95.11,95.12,4236.0,95.12,95.16,95.11,95.12,4236.0
2025-05-14 15:15:00,95.12,95.17,95.07,95.07,6372.0,95.12,95.17,95.07,95.07,6372.0
2025-05-14 15:20:00,95.07,95.07,94.93,94.98,9850.0,95.07,95.07,94.93,94.98,9850.0
2025-05-14 15:25:00,94.96,95.1,94.95,95.09,8274.0,94.96,95.1,94.95,95.09,8274.0
2025-05-14 15:30:00,95.09,95.16,95.05,95.1,6580.0,95.09,95.16,95.05,95.1,6580.0
2025-05-14 15:35:00,95.12,95.16,95.07,95.09,17500.0,95.12,95.16,95.07,95.09,17500.0
2025-05-14 15:40:00,95.09,95.17,95.02,95.09,20608.0,95.09,95.17,95.02,95.09,20608.0
2025-05-14 15:45:00,95.09,95.12,95.0,95.09,21066.0,95.09,95.12,95.0,95.09,21066.0
2025-05-14 15:50:00,95.09,95.19,94.97,94.99,36436.0,95.09,95.19,94.97,94.99,36436.0
2025-05-14 15:55:00,94.88,94.91,94.59,94.68,157768.0,94.88,94.91,94.59,94.68,157768.0
2025-05-15 09:30:00,94.37,95.03,94.37,94.93,48691.0,94.37,95.03,94.37,94.93,48691.0
2025-05-15 09:35:00,94.93,94.93,94.54,94.72,15175.0,94.93,94.93,94.54,94.72,15175.0
2025-05-15 09:40:00,94.7,95.03,94.7,94.95,13484.0,94.7,95.03,94.7,94.95,13484.0
2025-05-15 09:45:00,94.95,95.03,94.81,94.92,11834.0,94.95,95.03,94.81,94.92,11834.0
2025-05-15 09:50:00,94.95,95.05,94.84,94.84,27936.0,94.95,95.05,94.84,94.84,27936.0
2025-05-15 09:55:00,94.75,94.78,94.42,94.47,11090.0,94.75,94.78,94.42,94.47,11090.0
2025-05-15 10:00:00,94.47,94.91,94.47,94.84,15611.0,94.47,94.91,94.47,94.84,15611.0
2025-05-15 10:05:00,94.78,94.84,94.67,94.74,16126.0,94.78,94.84,94.67,94.74,16126.0
2025-05-15 10:10:00,94.74,94.79,94.69,94.74,3753.0,94.74,94.79,94.69,94.74,3753.0
2025-05-15 10:15:00,94.72,94.81,94.66,94.81,13537.0,94.72,94.81,94.66,94.81,13537.0
2025-05-15 10:20:00,94.84,94.86,94.71,94.8,9977.0,94.84,94.86,94.71,94.8,9977.0
2025-05-15 10:25:00,94.8,94.86,94.63,94.64,17703.0,94.8,94.86,94.63,94.64,17703.0
2025-05-15 10:30:00,94.64,94.8,94.63,94.8,5513.0,94.64,94.8,94.63,94.8,5513.0
2025-05-15 10:35:00,94.76,94.96,94.67,94.89,15130.0,94.76,94.96,94.67,94.89,15130.0
2025-05-15 10:40:00,94.95,95.07,94.93,95.07,8096.0,94.95,95.07,94.93,95.07,8096.0
2025-05-15 10:45:00,95.07,95.22,95.07,95.1,6306.0,95.07,95.22,95.07,95.1,6306.0
2025-05-15 10:50:00,95.1,95.17,94.98,94.99,5075.0,95.1,95.17,94.98,94.99,5075.0
2025-05-15 10:55:00,94.98,95.09,94.88,94.89,10911.0,94.98,95.09,94.88,94.89,10911.0
2025-05-15 11:00:00,94.89,95.11,94.81,95.11,12003.0,94.89,95.11,94.81,95.11,12003.0
2025-05-15 11:05:00,95.09,95.28,94.99,95.19,8703.0,95.09,95.28,94.99,95.19,8703.0
2025-05-15 11:10:00,95.2,95.54,95.2,95.49,28134.0,95.2,95.54,95.2,95.49,28134.0
2025-05-15 11:15:00,95.49,95.65,95.41,95.49,29278.0,95.49,95.65,95.41,95.49,29278.0
2025-05-15 11:20:00,95.45,95.69,95.42,95.66,16392.0,95.45,95.69,95.42,95.66,16392.0
2025-05-15 11:25:00,95.62,95.68,95.57,95.58,15254.0,95.62,95.68,95.57,95.58,15254.0
2025-05-15 11:30:00,95.58,95.64,95.54,95.56,59858.0,95.58,95.64,95.54,95.56,59858.0
2025-05-15 11:35:00,95.55,95.66,95.51,95.56,33664.0,95.55,95.66,95.51,95.56,33664.0
2025-05-15 11:40:00,95.56,95.94,95.56,95.87,31200.0,95.56,95.94,95.56,95.87,31200.0
2025-05-15 11:45:00,95.86,95.95,95.73,95.8,113193.0,95.86,95.95,95.73,95.8,113193.0
2025-05-15 11:50:00,95.8,95.93,95.75,95.93,74187.0,95.8,95.93,95.75,95.93,74187.0
2025-05-15 11:55:00,95.93,96.03,95.91,95.98,15858.0,95.93,96.03,95.91,95.98,15858.0
2025-05-15 12:00:00,95.97,96.16,95.96,96.14,24559.0,95.97,96.16,95.96,96.14,24559.0
2025-05-15 12:05:00,96.11,96.36,96.1,96.34,15410.0,96.11,96.36,96.1,96.34,15410.0
2025-05-15 12:10:00,96.34,96.4,96.2,96.2,136539.0,96.34,96.4,96.2,96.2,136539.0
2025-05-15 12:15:00,96.2,96.35,96.16,96.22,19676.0,96.2,96.35,96.16,96.22,19676.0
2025-05-15 12:20:00,96.23,96.42,96.18,96.41,16324.0,96.23,96.42,96.18,96.41,16324.0
2025-05-15 12:25:00,96.38,96.41,96.26,96.3,29771.0,96.38,96.41,96.26,96.3,29771.0
2025-05-15 12:30:00,96.3,96.39,96.26,96.33,14961.0,96.3,96.39,96.26,96.33,14961.0
2025-05-15 12:35:00,96.33,96.39,96.26,96.37,10195.0,96.33,96.39,96.26,96.37,10195.0
2025-05-15 12:40:00,96.34,96.37,96.25,96.35,27226.0,96.34,96.37,96.25,96.35,27226.0
2025-05-15 12:45:00,96.37,96.4,96.33,96.36,10946.0,96.37,96.4,96.33,96.36,10946.0
2025-05-15 12:50:00,96.34,96.49,96.34,96.49,8002.0,96.34,96.49,96.34,96.49,8002.0
2025-05-15 12:55:00,96.47,96.61,96.43,96.51,20820.0,96.47,96.61,96.43,96.51,20820.0
2025-05-15 13:00:00,96.5,96.65,96.49,96.56,15526.0,96.5,96.65,96.49,96.56,15526.0
2025-05-15 13:05:00,96.56,96.62,96.44,96.59,14530.0,96.56,96.62,96.44,96.59,14530.0
2025-05-15 13:10:00,96.55,96.64,96.53,96.56,9696.0,96.55,96.64,96.53,96.56,9696.0
2025-05-15 13:15:00,96.53,96.61,96.53,96.58,10009.0,96.53,96.61,96.53,96.58,10009.0
2025-05-15 13:20:00,96.56,96.68,96.49,96.51,22859.0,96.56,96.68,96.49,96.51,22859.0
2025-05-15 13:25:00,96.48,96.56,96.43,96.49,45795.0,96.48,96.56,96.43,96.49,45795.0
2025-05-15 13:30:00,96.52,96.52,96.25,96.26,18995.0,96.52,96.52,96.25,96.26,18995.0
2025-05-15 13:35:00,96.23,96.43,96.18,96.39,49132.0,96.23,96.43,96.18,96.39,49132.0
2025-05-15 13:40:00,96.39,96.45,96.28,96.3,70528.0,96.39,96.45,96.28,96.3,70528.0
2025-05-15 13:45:00,96.31,96.46,96.29,96.42,15516.0,96.31,96.46,96.29,96.42,15516.0
2025-05-15 13:50:00,96.39,96.52,96.38,96.45,7586.0,96.39,96.52,96.38,96.45,7586.0
2025-05-15 13:55:00,96.44,96.44,96.33,96.34,13824.0,96.44,96.44,96.33,96.34,13824.0
2025-05-15 14:00:00,96.34,96.35,95.94,95.94,19962.0,96.34,96.35,95.94,95.94,19962.0
2025-05-15 14:05:00,95.97,96.07,95.95,95.97,20348.0,95.97,96.07,95.95,95.97,20348.0
2025-05-15 14:10:00,95.97,95.97,95.59,95.67,99474.0,95.97,95.97,95.59,95.67,99474.0
2025-05-15 14:15:00,95.7,95.71,95.46,95.47,9753.0,95.7,95.71,95.46,95.47,9753.0
2025-05-15 14:20:00,95.44,95.59,95.42,95.59,13947.0,95.44,95.59,95.42,95.59,13947.0
2025-05-15 14:25:00,95.57,95.59,95.47,95.48,9220.0,95.57,95.59,95.47,95.48,9220.0
2025-05-15 14:30:00,95.48,95.7,95.45,95.66,16282.0,95.48,95.7,95.45,95.66,16282.0
2025-05-15 14:35:00,95.66,95.84,95.62,95.76,49480.0,95.66,95.84,95.62,95.76,49480.0
2025-05-15 14:40:00,95.82,95.89,95.79,95.86,19213.0,95.82,95.89,95.79,95.86,19213.0
2025-05-15 14:45:00,95.86,95.94,95.78,95.94,15017.0,95.86,95.94,95.78,95.94,15017.0
2025-05-15 14:50:00,95.93,95.93,95.69,95.74,27175.0,95.93,95.93,95.69,95.74,27175.0
2025-05-15 14:55:00,95.74,95.75,95.6,95.69,41350.0,95.74,95.75,95.6,95.69,41350.0
2025-05-15 15:00:00,95.67,96.0,95.66,95.96,27196.0,95.67,96.0,95.66,95.96,27196.0
2025-05-15 15:05:00,96.01,96.01,95.74,95.74,15649.0,96.01,96.01,95.74,95.74,15649.0
2025-05-15 15:10:00,95.73,95.78,95.71,95.77,15232.0,95.73,95.78,95.71,95.77,15232.0
2025-05-15 15:15:00,95.78,95.89,95.77,95.85,13005.0,95.78,95.89,95.77,95.85,13005.0
2025-05-15 15:20:00,95.86,95.94,95.85,95.94,13581.0,95.86,95.94,95.85,95.94,13581.0
2025-05-15 15:25:00,95.93,95.96,95.81,95.92,16209.0,95.93,95.96,95.81,95.92,16209.0
2025-05-15 15:30:00,95.92,96.04,95.91,95.93,30676.0,95.92,96.04,95.91,95.93,30676.0
2025-05-15 15:35:00,95.91,96.16,95.91,96.02,24321.0,95.91,96.16,95.91,96.02,24321.0
2025-05-15 15:40:00,96.02,96.05,95.97,96.03,21803.0,96.02,96.05,95.97,96.03,21803.0
2025-05-15 15:45:00,96.04,96.1,95.95,96.0,54912.0,96.04,96.1,95.95,96.0,54912.0
2025-05-15 15:50:00,96.03,96.18,95.96,95.97,63350.0,96.03,96.18,95.96,95.97,63350.0
2025-05-15 15:55:00,95.97,95.98,95.8,95.97,134652.0,95.97,95.98,95.8,95.97,134652.0
2025-05-16 09:30:00,96.13,96.53,95.7,95.83,169850.0,96.13,96.53,95.7,95.83,169850.0
2025-05-16 09:35:00,96.08,96.08,95.47,95.88,6518.0,96.08,96.08,95.47,95.88,6518.0
2025-05-16 09:40:00,95.78,95.79,95.61,95.73,8791.0,95.78,95.79,95.61,95.73,8791.0
2025-05-16 09:45:00,95.73,95.9,95.66,95.84,7955.0,95.73,95.9,95.66,95.84,7955.0
2025-05-16 09:50:00,95.84,95.84,95.72,95.75,4591.0,95.84,95.84,95.72,95.75,4591.0
2025-05-16 09:55:00,95.81,96.07,95.79,95.98,20424.0,95.81,96.07,95.79,95.98,20424.0
2025-05-16 10:00:00,95.89,96.05,95.84,96.05,9410.0,95.89,96.05,95.84,96.05,9410.0
2025-05-16 10:05:00,96.08,96.15,95.89,95.91,24286.0,96.08,96.15,95.89,95.91,24286.0
2025-05-16 10:10:00,95.91,96.06,95.87,96.01,15744.0,95.91,96.06,95.87,96.01,15744.0
2025-05-16 10:15:00,95.98,96.24,95.97,96.16,21995.0,95.98,96.24,95.97,96.16,21995.0
2025-05-16 10:20:00,96.18,96.3,96.01,96.27,32659.0,96.18,96.3,96.01,96.27,32659.0
2025-05-16 10:25:00,96.32,96.52,96.25,96.41,14020.0,96.32,96.52,96.25,96.41,14020.0
2025-05-16 10:30:00,96.36,96.36,96.0,96.09,5975.0,96.36,96.36,96.0,96.09,5975.0
2025-05-16 10:35:00,96.09,96.27,96.09,96.27,4251.0,96.09,96.27,96.09,96.27,4251.0
2025-05-16 10:40:00,96.21,96.37,96.08,96.35,13809.0,96.21,96.37,96.08,96.35,13809.0
2025-05-16 10:45:00,96.34,96.45,96.29,96.42,18444.0,96.34,96.45,96.29,96.42,18444.0
2025-05-16 10:50:00,96.42,96.44,96.15,96.27,11619.0,96.42,96.44,96.15,96.27,11619.0
2025-05-16 10:55:00,96.28,96.44,96.28,96.42,6461.0,96.28,96.44,96.28,96.42,6461.0
2025-05-16 11:00:00,96.44,96.51,96.36,96.39,15529.0,96.44,96.51,96.36,96.39,15529.0
2025-05-16 11:05:00,96.38,96.45,96.29,96.29,7628.0,96.38,96.45,96.29,96.29,7628.0
2025-05-16 11:10:00,96.28,96.46,96.28,96.46,13988.0,96.28,96.46,96.28,96.46,13988.0
2025-05-16 11:15:00,96.4,96.46,96.29,96.36,9739.0,96.4,96.46,96.29,96.36,9739.0
2025-05-16 11:20:00,96.39,96.39,96.23,96.28,7438.0,96.39,96.39,96.23,96.28,7438.0
2025-05-16 11:25:00,96.26,96.35,96.26,96.28,4808.0,96.26,96.35,96.26,96.28,4808.0
2025-05-16 11:30:00,96.32,96.47,96.28,96.45,8126.0,96.32,96.47,96.28,96.45,8126.0
2025-05-16 11:35:00,96.48,96.49,96.4,96.44,5088.0,96.48,96.49,96.4,96.44,5088.0
2025-05-16 11:40:00,96.43,96.54,96.41,96.45,8943.0,96.43,96.54,96.41,96.45,8943.0
2025-05-16 11:45:00,96.43,96.48,96.32,96.34,6955.0,96.43,96.48,96.32,96.34,6955.0
2025-05-16 11:50:00,96.36,96.39,96.3,96.36,9336.0,96.36,96.39,96.3,96.36,9336.0
2025-05-16 11:55:00,96.39,96.4,96.33,96.38,15688.0,96.39,96.4,96.33,96.38,15688.0
2025-05-16 12:00:00,96.42,96.47,96.4,96.41,7605.0,96.42,96.47,96.4,96.41,7605.0
2025-05-16 12:05:00,96.45,96.5,96.41,96.48,6181.0,96.45,96.5,96.41,96.48,6181.0
2025-05-16 12:10:00,96.5,96.66,96.48,96.65,8007.0,96.5,96.66,96.48,96.65,8007.0
2025-05-16 12:15:00,96.68,96.69,96.56,96.58,7672.0,96.68,96.69,96.56,96.58,7672.0
2025-05-16 12:20:00,96.61,96.61,96.51,96.56,5281.0,96.61,96.61,96.51,96.56,5281.0
2025-05-16 12:25:00,96.56,96.65,96.55,96.63,5059.0,96.56,96.65,96.55,96.63,5059.0
2025-05-16 12:30:00,96.64,96.69,96.62,96.64,7027.0,96.64,96.69,96.62,96.64,7027.0
2025-05-16 12:35:00,96.61,96.74,96.61,96.73,4360.0,96.61,96.74,96.61,96.73,4360.0
2025-05-16 12:40:00,96.74,96.79,96.67,96.68,6996.0,96.74,96.79,96.67,96.68,6996.0
2025-05-16 12:45:00,96.7,96.76,96.68,96.71,5554.0,96.7,96.76,96.68,96.71,5554.0
2025-05-16 12:50:00,96.73,96.84,96.72,96.84,3700.0,96.73,96.84,96.72,96.84,3700.0
2025-05-16 12:55:00,96.83,96.84,96.78,96.82,15222.0,96.83,96.84,96.78,96.82,15222.0
2025-05-16 13:00:00,96.81,96.82,96.7,96.72,6808.0,96.81,96.82,96.7,96.72,6808.0
2025-05-16 13:05:00,96.72,96.75,96.68,96.73,6025.0,96.72,96.75,96.68,96.73,6025.0
2025-05-16 13:10:00,96.72,96.72,96.64,96.69,5421.0,96.72,96.72,96.64,96.69,5421.0
2025-05-16 13:15:00,96.71,96.74,96.64,96.67,11923.0,96.71,96.74,96.64,96.67,11923.0
2025-05-16 13:20:00,96.67,96.73,96.64,96.69,4340.0,96.67,96.73,96.64,96.69,4340.0
2025-05-16 13:25:00,96.71,96.71,96.66,96.69,6411.0,96.71,96.71,96.66,96.69,6411.0
2025-05-16 13:30:00,96.7,96.73,96.63,96.66,4911.0,96.7,96.73,96.63,96.66,4911.0
2025-05-16 13:35:00,96.67,96.69,96.56,96.56,7885.0,96.67,96.69,96.56,96.56,7885.0
2025-05-16 13:40:00,96.55,96.61,96.53,96.55,6298.0,96.55,96.61,96.53,96.55,6298.0
2025-05-16 13:45:00,96.55,96.61,96.55,96.6,4506.0,96.55,96.61,96.55,96.6,4506.0
2025-05-16 13:50:00,96.59,96.59,96.52,96.52,5559.0,96.59,96.59,96.52,96.52,5559.0
2025-05-16 13:55:00,96.51,96.55,96.49,96.5,5805.0,96.51,96.55,96.49,96.5,5805.0
2025-05-16 14:00:00,96.5,96.61,96.46,96.58,6963.0,96.5,96.61,96.46,96.58,6963.0
2025-05-16 14:05:00,96.59,96.62,96.54,96.54,3991.0,96.59,96.62,96.54,96.54,3991.0
2025-05-16 14:10:00,96.57,96.65,96.53,96.64,6431.0,96.57,96.65,96.53,96.64,6431.0
2025-05-16 14:15:00,96.65,96.68,96.63,96.65,6621.0,96.65,96.68,96.63,96.65,6621.0
2025-05-16 14:20:00,96.66,96.68,96.64,96.68,5543.0,96.66,96.68,96.64,96.68,5543.0
2025-05-16 14:25:00,96.65,96.69,96.6,96.69,7400.0,96.65,96.69,96.6,96.69,7400.0
2025-05-16 14:30:00,96.67,96.67,96.62,96.66,7941.0,96.67,96.67,96.62,96.66,7941.0
2025-05-16 14:35:00,96.65,96.7,96.59,96.68,7669.0,96.65,96.7,96.59,96.68,7669.0
2025-05-16 14:40:00,96.69,96.78,96.69,96.78,10541.0,96.69,96.78,96.69,96.78,10541.0
2025-05-16 14:45:00,96.78,96.85,96.62,96.71,18173.0,96.78,96.85,96.62,96.71,18173.0
2025-05-16 14:50:00,96.69,96.74,96.68,96.74,8066.0,96.69,96.74,96.68,96.74,8066.0
2025-05-16 14:55:00,96.73,96.79,96.67,96.67,10371.0,96.73,96.79,96.67,96.67,10371.0
2025-05-16 15:00:00,96.69,96.76,96.63,96.76,5915.0,96.69,96.76,96.63,96.76,5915.0
2025-05-16 15:05:00,96.76,96.81,96.73,96.75,10200.0,96.76,96.81,96.73,96.75,10200.0
2025-05-16 15:10:00,96.75,96.84,96.73,96.8,10942.0,96.75,96.84,96.73,96.8,10942.0
2025-05-16 15:15:00,96.82,96.82,96.72,96.72,11980.0,96.82,96.82,96.72,96.72,11980.0
2025-05-16 15:20:00,96.71,96.72,96.63,96.65,19854.0,96.71,96.72,96.63,96.65,19854.0
2025-05-16 15:25:00,96.65,96.65,96.6,96.65,14763.0,96.65,96.65,96.6,96.65,14763.0
2025-05-16 15:30:00,96.66,96.67,96.6,96.6,13260.0,96.66,96.67,96.6,96.6,13260.0
2025-05-16 15:35:00,96.59,96.63,96.58,96.58,14912.0,96.59,96.63,96.58,96.58,14912.0
2025-05-16 15:40:00,96.58,96.63,96.55,96.58,17687.0,96.58,96.63,96.55,96.58,17687.0
2025-05-16 15:45:00,96.58,96.68,96.49,96.61,26732.0,96.58,96.68,96.49,96.61,26732.0
2025-05-16 15:50:00,96.61,96.8,96.55,96.73,45802.0,96.61,96.8,96.55,96.73,45802.0
2025-05-16 15:55:00,96.73,96.75,96.65,96.69,133033.0,96.73,96.75,96.65,96.69,133033.0
2025-05-19 09:30:00,96.2,96.2,95.61,95.72,31155.0,96.2,96.2,95.61,95.72,31155.0
2025-05-19 09:35:00,95.75,95.8,95.5,95.53,2800.0,95.75,95.8,95.5,95.53,2800.0
2025-05-19 09:40:00,95.44,95.69,95.44,95.55,5420.0,95.44,95.69,95.44,95.55,5420.0
2025-05-19 09:45:00,95.51,95.88,95.42,95.88,14107.0,95.51,95.88,95.42,95.88,14107.0
2025-05-19 09:50:00,95.89,95.95,95.8,95.95,9295.0,95.89,95.95,95.8,95.95,9295.0
2025-05-19 09:55:00,95.98,96.1,95.97,96.1,10503.0,95.98,96.1,95.97,96.1,10503.0
2025-05-19 10:00:00,96.09,96.27,96.0,96.22,16811.0,96.09,96.27,96.0,96.22,16811.0
2025-05-19 10:05:00,96.26,96.49,96.26,96.35,10177.0,96.26,96.49,96.26,96.35,10177.0
2025-05-19 10:10:00,96.36,96.36,96.23,96.32,23478.0,96.36,96.36,96.23,96.32,23478.0
2025-05-19 10:15:00,96.32,96.55,96.32,96.51,3194.0,96.32,96.55,96.32,96.51,3194.0
2025-05-19 10:20:00,96.47,96.47,96.34,96.34,3118.0,96.47,96.47,96.34,96.34,3118.0
2025-05-19 10:25:00,96.31,96.36,96.15,96.24,13041.0,96.31,96.36,96.15,96.24,13041.0
2025-05-19 10:30:00,96.23,96.34,96.21,96.33,6223.0,96.23,96.34,96.21,96.33,6223.0
2025-05-19 10:35:00,96.35,96.54,96.33,96.48,10349.0,96.35,96.54,96.33,96.48,10349.0
2025-05-19 10:40:00,96.48,96.56,96.48,96.52,9742.0,96.48,96.56,96.48,96.52,9742.0
2025-05-19 10:45:00,96.5,96.55,96.41,96.41,7798.0,96.5,96.55,96.41,96.41,7798.0
2025-05-19 10:50:00,96.44,96.59,96.44,96.56,4346.0,96.44,96.59,96.44,96.56,4346.0
2025-05-19 10:55:00,96.55,96.64,96.53,96.57,9063.0,96.55,96.64,96.53,96.57,9063.0
2025-05-19 11:00:00,96.56,96.65,96.55,96.65,7145.0,96.56,96.65,96.55,96.65,7145.0
2025-05-19 11:05:00,96.64,96.73,96.63,96.72,10356.0,96.64,96.73,96.63,96.72,10356.0
2025-05-19 11:10:00,96.72,96.92,96.72,96.77,12571.0,96.72,96.92,96.72,96.77,12571.0
2025-05-19 11:15:00,96.77,96.85,96.76,96.84,2737.0,96.77,96.85,96.76,96.84,2737.0
2025-05-19 11:20:00,96.83,96.91,96.82,96.9,5704.0,96.83,96.91,96.82,96.9,5704.0
2025-05-19 11:25:00,96.91,96.91,96.79,96.79,6733.0,96.91,96.91,96.79,96.79,6733.0
2025-05-19 11:30:00,96.82,96.92,96.82,96.85,8659.0,96.82,96.92,96.82,96.85,8659.0
2025-05-19 11:35:00,96.83,96.97,96.8,96.97,12460.0,96.83,96.97,96.8,96.97,12460.0
2025-05-19 11:40:00,96.95,97.04,96.93,96.94,16329.0,96.95,97.04,96.93,96.94,16329.0
2025-05-19 11:45:00,96.98,97.03,96.86,96.87,3566.0,96.98,97.03,96.86,96.87,3566.0
2025-05-19 11:50:00,96.83,96.84,96.75,96.78,6346.0,96.83,96.84,96.75,96.78,6346.0
2025-05-19 11:55:00,96.75,96.85,96.73,96.83,8961.0,96.75,96.85,96.73,96.83,8961.0
2025-05-19 12:00:00,96.83,96.85,96.79,96.84,5202.0,96.83,96.85,96.79,96.84,5202.0
2025-05-19 12:05:00,96.86,96.87,96.8,96.82,6095.0,96.86,96.87,96.8,96.82,6095.0
2025-05-19 12:10:00,96.84,96.87,96.81,96.82,5395.0,96.84,96.87,96.81,96.82,5395.0
2025-05-19 12:15:00,96.84,96.87,96.79,96.79,5876.0,96.84,96.87,96.79,96.79,5876.0
2025-05-19 12:20:00,96.78,96.89,96.78,96.89,4374.0,96.78,96.89,96.78,96.89,4374.0
2025-05-19 12:25:00,96.9,96.95,96.83,96.91,11628.0,96.9,96.95,96.83,96.91,11628.0
2025-05-19 12:30:00,96.93,96.94,96.88,96.93,11961.0,96.93,96.94,96.88,96.93,11961.0
2025-05-19 12:35:00,96.94,96.99,96.94,96.96,5001.0,96.94,96.99,96.94,96.96,5001.0
2025-05-19 12:40:00,96.97,96.97,96.88,96.92,2729.0,96.97,96.97,96.88,96.92,2729.0
2025-05-19 12:45:00,96.93,97.01,96.93,97.0,3050.0,96.93,97.01,96.93,97.0,3050.0
2025-05-19 12:50:00,97.02,97.13,97.02,97.12,5333.0,97.02,97.13,97.02,97.12,5333.0
2025-05-19 12:55:00,97.11,97.13,97.01,97.07,15978.0,97.11,97.13,97.01,97.07,15978.0
2025-05-19 13:00:00,97.06,97.17,97.03,97.17,9902.0,97.06,97.17,97.03,97.17,9902.0
2025-05-19 13:05:00,97.18,97.32,97.14,97.31,46087.0,97.18,97.32,97.14,97.31,46087.0
2025-05-19 13:10:00,97.33,97.34,97.11,97.13,25268.0,97.33,97.34,97.11,97.13,25268.0
2025-05-19 13:15:00,97.12,97.12,97.04,97.04,6151.0,97.12,97.12,97.04,97.04,6151.0
2025-05-19 13:20:00,97.06,97.09,96.98,97.06,8494.0,97.06,97.09,96.98,97.06,8494.0
2025-05-19 13:25:00,97.1,97.12,97.04,97.07,12276.0,97.1,97.12,97.04,97.07,12276.0
2025-05-19 13:30:00,97.09,97.12,96.98,97.12,12641.0,97.09,97.12,96.98,97.12,12641.0
2025-05-19 13:35:00,97.12,97.12,97.05,97.06,9508.0,97.12,97.12,97.05,97.06,9508.0
2025-05-19 13:40:00,97.06,97.06,97.02,97.04,4167.0,97.06,97.06,97.02,97.04,4167.0
2025-05-19 13:45:00,97.06,97.08,97.02,97.06,18095.0,97.06,97.08,97.02,97.06,18095.0
2025-05-19 13:50:00,97.04,97.07,96.93,96.93,16504.0,97.04,97.07,96.93,96.93,16504.0
2025-05-19 13:55:00,96.93,97.02,96.93,96.94,3782.0,96.93,97.02,96.93,96.94,3782.0
2025-05-19 14:00:00,96.93,96.93,96.85,96.86,5092.0,96.93,96.93,96.85,96.86,5092.0
2025-05-19 14:05:00,96.84,96.94,96.84,96.94,4837.0,96.84,96.94,96.84,96.94,4837.0
2025-05-19 14:10:00,96.92,96.94,96.85,96.89,4354.0,96.92,96.94,96.85,96.89,4354.0
2025-05-19 14:15:00,96.87,96.88,96.73,96.76,4846.0,96.87,96.88,96.73,96.76,4846.0
2025-05-19 14:20:00,96.77,96.8,96.73,96.77,3850.0,96.77,96.8,96.73,96.77,3850.0
2025-05-19 14:25:00,96.76,96.83,96.75,96.81,7085.0,96.76,96.83,96.75,96.81,7085.0
2025-05-19 14:30:00,96.82,96.88,96.76,96.88,7152.0,96.82,96.88,96.76,96.88,7152.0
2025-05-19 14:35:00,96.88,96.93,96.87,96.92,5943.0,96.88,96.93,96.87,96.92,5943.0
2025-05-19 14:40:00,96.93,96.95,96.89,96.92,7540.0,96.93,96.95,96.89,96.92,7540.0
2025-05-19 14:45:00,96.9,96.92,96.85,96.86,5927.0,96.9,96.92,96.85,96.86,5927.0
2025-05-19 14:50:00,96.85,96.86,96.81,96.83,6369.0,96.85,96.86,96.81,96.83,6369.0
2025-05-19 14:55:00,96.83,96.87,96.82,96.87,5534.0,96.83,96.87,96.82,96.87,5534.0
2025-05-19 15:00:00,96.87,96.88,96.78,96.84,6230.0,96.87,96.88,96.78,96.84,6230.0
2025-05-19 15:05:00,96.84,96.91,96.83,96.83,22773.0,96.84,96.91,96.83,96.83,22773.0
2025-05-19 15:10:00,96.83,96.85,96.79,96.82,10304.0,96.83,96.85,96.79,96.82,10304.0
2025-05-19 15:15:00,96.81,96.82,96.73,96.76,10468.0,96.81,96.82,96.73,96.76,10468.0
2025-05-19 15:20:00,96.76,96.83,96.75,96.77,8219.0,96.76,96.83,96.75,96.77,8219.0
2025-05-19 15:25:00,96.76,96.76,96.67,96.71,11824.0,96.76,96.76,96.67,96.71,11824.0
2025-05-19 15:30:00,96.71,96.75,96.7,96.7,9923.0,96.71,96.75,96.7,96.7,9923.0
2025-05-19 15:35:00,96.7,96.8,96.69,96.78,12863.0,96.7,96.8,96.69,96.78,12863.0
2025-05-19 15:40:00,96.78,96.8,96.76,96.78,15843.0,96.78,96.8,96.76,96.78,15843.0
2025-05-19 15:45:00,96.79,96.96,96.79,96.93,19670.0,96.79,96.96,96.79,96.93,19670.0
2025-05-19 15:50:00,96.94,97.17,96.94,97.03,39843.0,96.94,97.17,96.94,97.03,39843.0
2025-05-19 15:55:00,97.02,97.07,96.93,97.06,115195.0,97.02,97.07,96.93,97.06,115195.0
2025-05-20 09:30:00,96.56,97.01,96.46,96.82,43988.0,96.56,97.01,96.46,96.82,43988.0
2025-05-20 09:35:00,96.76,97.03,96.62,96.9,22206.0,96.76,97.03,96.62,96.9,22206.0
2025-05-20 09:40:00,96.9,97.21,96.9,96.98,27313.0,96.9,97.21,96.9,96.98,27313.0
2025-05-20 09:45:00,96.98,97.21,96.94,97.17,30162.0,96.98,97.21,96.94,97.17,30162.0
2025-05-20 09:50:00,97.17,97.26,97.09,97.23,10684.0,97.17,97.26,97.09,97.23,10684.0
2025-05-20 09:55:00,97.23,97.29,97.09,97.13,4827.0,97.23,97.29,97.09,97.13,4827.0
2025-05-20 10:00:00,97.14,97.15,96.96,97.0,9914.0,97.14,97.15,96.96,97.0,9914.0
2025-05-20 10:05:00,96.98,96.98,96.85,96.89,5353.0,96.98,96.98,96.85,96.89,5353.0
2025-05-20 10:10:00,96.84,96.99,96.81,96.95,4296.0,96.84,96.99,96.81,96.95,4296.0
2025-05-20 10:15:00,96.95,97.15,96.91,97.14,18215.0,96.95,97.15,96.91,97.14,18215.0
2025-05-20 10:20:00,97.13,97.2,97.08,97.1,10248.0,97.13,97.2,97.08,97.1,10248.0
2025-05-20 10:25:00,97.09,97.13,96.96,97.01,7950.0,97.09,97.13,96.96,97.01,7950.0
2025-05-20 10:30:00,97.04,97.07,96.97,97.01,7006.0,97.04,97.07,96.97,97.01,7006.0
2025-05-20 10:35:00,97.02,97.14,97.0,97.13,8230.0,97.02,97.14,97.0,97.13,8230.0
2025-05-20 10:40:00,97.12,97.25,97.12,97.17,6791.0,97.12,97.25,97.12,97.17,6791.0
2025-05-20 10:45:00,97.15,97.18,97.12,97.15,10159.0,97.15,97.18,97.12,97.15,10159.0
2025-05-20 10:50:00,97.13,97.13,96.99,97.0,16354.0,97.13,97.13,96.99,97.0,16354.0
2025-05-20 10:55:00,97.0,97.03,96.86,96.87,12170.0,97.0,97.03,96.86,96.87,12170.0
2025-05-20 11:00:00,96.88,97.0,96.86,96.94,8759.0,96.88,97.0,96.86,96.94,8759.0
2025-05-20 11:05:00,96.91,97.15,96.88,97.14,8975.0,96.91,97.15,96.88,97.14,8975.0
2025-05-20 11:10:00,97.18,97.19,97.07,97.14,14454.0,97.18,97.19,97.07,97.14,14454.0
2025-05-20 11:15:00,97.15,97.2,97.14,97.17,5137.0,97.15,97.2,97.14,97.17,5137.0
2025-05-20 11:20:00,97.15,97.21,97.12,97.19,8025.0,97.15,97.21,97.12,97.19,8025.0
2025-05-20 11:25:00,97.19,97.23,97.16,97.16,19611.0,97.19,97.23,97.16,97.16,19611.0
2025-05-20 11:30:00,97.14,97.19,97.06,97.09,4188.0,97.14,97.19,97.06,97.09,4188.0
2025-05-20 11:35:00,97.08,97.17,97.07,97.15,5900.0,97.08,97.17,97.07,97.15,5900.0
2025-05-20 11:40:00,97.16,97.17,97.04,97.04,12001.0,97.16,97.17,97.04,97.04,12001.0
2025-05-20 11:45:00,97.03,97.08,97.03,97.07,9674.0,97.03,97.08,97.03,97.07,9674.0
2025-05-20 11:50:00,97.09,97.09,96.99,97.04,4058.0,97.09,97.09,96.99,97.04,4058.0
2025-05-20 11:55:00,97.01,97.12,97.01,97.1,3125.0,97.01,97.12,97.01,97.1,3125.0
2025-05-20 12:00:00,97.11,97.11,96.99,97.02,27106.0,97.11,97.11,96.99,97.02,27106.0
2025-05-20 12:05:00,97.02,97.02,96.98,97.0,3359.0,97.02,97.02,96.98,97.0,3359.0
2025-05-20 12:10:00,97.02,97.02,96.96,97.0,8911.0,97.02,97.02,96.96,97.0,8911.0
2025-05-20 12:15:00,97.01,97.02,96.97,96.99,11520.0,97.01,97.02,96.97,96.99,11520.0
2025-05-20 12:20:00,97.0,97.03,96.98,97.01,7240.0,97.0,97.03,96.98,97.01,7240.0
2025-05-20 12:25:00,96.99,97.04,96.96,96.98,7368.0,96.99,97.04,96.96,96.98,7368.0
2025-05-20 12:30:00,96.98,96.99,96.87,96.88,26462.0,96.98,96.99,96.87,96.88,26462.0
2025-05-20 12:35:00,96.85,96.93,96.76,96.84,22013.0,96.85,96.93,96.76,96.84,22013.0
2025-05-20 12:40:00,96.83,96.88,96.82,96.85,1116.0,96.83,96.88,96.82,96.85,1116.0
2025-05-20 12:45:00,96.87,96.87,96.8,96.82,7564.0,96.87,96.87,96.8,96.82,7564.0
2025-05-20 12:50:00,96.86,96.89,96.68,96.69,4739.0,96.86,96.89,96.68,96.69,4739.0
2025-05-20 12:55:00,96.69,96.8,96.68,96.78,5281.0,96.69,96.8,96.68,96.78,5281.0
2025-05-20 13:00:00,96.79,96.81,96.75,96.76,8842.0,96.79,96.81,96.75,96.76,8842.0
2025-05-20 13:05:00,96.76,96.76,96.63,96.66,2913.0,96.76,96.76,96.63,96.66,2913.0
2025-05-20 13:10:00,96.66,96.76,96.66,96.76,2600.0,96.66,96.76,96.66,96.76,2600.0
2025-05-20 13:15:00,96.77,96.79,96.72,96.74,2497.0,96.77,96.79,96.72,96.74,2497.0
2025-05-20 13:20:00,96.76,96.76,96.7,96.7,2940.0,96.76,96.76,96.7,96.7,2940.0
2025-05-20 13:25:00,96.7,96.75,96.69,96.7,3702.0,96.7,96.75,96.69,96.7,3702.0
2025-05-20 13:30:00,96.69,96.74,96.66,96.67,5180.0,96.69,96.74,96.66,96.67,5180.0
2025-05-20 13:35:00,96.7,96.81,96.66,96.79,5493.0,96.7,96.81,96.66,96.79,5493.0
2025-05-20 13:40:00,96.81,96.81,96.73,96.75,3749.0,96.81,96.81,96.73,96.75,3749.0
2025-05-20 13:45:00,96.75,96.75,96.68,96.7,4436.0,96.75,96.75,96.68,96.7,4436.0
2025-05-20 13:50:00,96.7,96.76,96.7,96.75,3369.0,96.7,96.76,96.7,96.75,3369.0
2025-05-20 13:55:00,96.75,96.75,96.7,96.72,2855.0,96.75,96.75,96.7,96.72,2855.0
2025-05-20 14:00:00,96.7,96.72,96.65,96.68,3547.0,96.7,96.72,96.65,96.68,3547.0
2025-05-20 14:05:00,96.68,96.69,96.63,96.63,4355.0,96.68,96.69,96.63,96.63,4355.0
2025-05-20 14:10:00,96.64,96.7,96.61,96.7,3795.0,96.64,96.7,96.61,96.7,3795.0
2025-05-20 14:15:00,96.7,96.71,96.59,96.61,8995.0,96.7,96.71,96.59,96.61,8995.0
2025-05-20 14:20:00,96.62,96.62,96.4,96.57,10512.0,96.62,96.62,96.4,96.57,10512.0
2025-05-20 14:25:00,96.57,96.58,96.41,96.42,8104.0,96.57,96.58,96.41,96.42,8104.0
2025-05-20 14:30:00,96.41,96.43,96.39,96.4,3975.0,96.41,96.43,96.39,96.4,3975.0
2025-05-20 14:35:00,96.43,96.49,96.39,96.46,9817.0,96.43,96.49,96.39,96.46,9817.0
2025-05-20 14:40:00,96.45,96.53,96.35,96.53,12779.0,96.45,96.53,96.35,96.53,12779.0
2025-05-20 14:45:00,96.54,96.59,96.36,96.38,14805.0,96.54,96.59,96.36,96.38,14805.0
2025-05-20 14:50:00,96.4,96.42,96.36,96.42,1873.0,96.4,96.42,96.36,96.42,1873.0
2025-05-20 14:55:00,96.39,96.47,96.38,96.44,4070.0,96.39,96.47,96.38,96.44,4070.0
2025-05-20 15:00:00,96.43,96.43,96.22,96.25,5020.0,96.43,96.43,96.22,96.25,5020.0
2025-05-20 15:05:00,96.27,96.35,96.24,96.35,4618.0,96.27,96.35,96.24,96.35,4618.0
2025-05-20 15:10:00,96.37,96.4,96.33,96.37,9734.0,96.37,96.4,96.33,96.37,9734.0
2025-05-20 15:15:00,96.35,96.35,96.27,96.34,4388.0,96.35,96.35,96.27,96.34,4388.0
2025-05-20 15:20:00,96.3,96.37,96.29,96.31,7625.0,96.3,96.37,96.29,96.31,7625.0
2025-05-20 15:25:00,96.29,96.37,96.29,96.31,10295.0,96.29,96.37,96.29,96.31,10295.0
2025-05-20 15:30:00,96.33,96.48,96.33,96.44,9107.0,96.33,96.48,96.33,96.44,9107.0
2025-05-20 15:35:00,96.44,96.47,96.4,96.45,11080.0,96.44,96.47,96.4,96.45,11080.0
2025-05-20 15:40:00,96.44,96.46,96.35,96.38,13291.0,96.44,96.46,96.35,96.38,13291.0
2025-05-20 15:45:00,96.4,96.48,96.3,96.3,19303.0,96.4,96.48,96.3,96.3,19303.0
2025-05-20 15:50:00,96.3,96.46,96.21,96.35,36042.0,96.3,96.46,96.21,96.35,36042.0
2025-05-20 15:55:00,96.38,96.54,96.35,96.5,95679.0,96.38,96.54,96.35,96.5,95679.0
2025-05-21 09:30:00,95.52,96.14,95.32,96.02,57149.0,95.52,96.14,95.32,96.02,57149.0
2025-05-21 09:35:00,95.96,96.11,95.81,96.02,10398.0,95.96,96.11,95.81,96.02,10398.0
2025-05-21 09:40:00,96.05,96.21,95.9,95.99,9839.0,96.05,96.21,95.9,95.99,9839.0
2025-05-21 09:45:00,95.99,96.04,95.89,95.97,12733.0,95.99,96.04,95.89,95.97,12733.0
2025-05-21 09:50:00,95.98,96.08,95.83,96.08,6653.0,95.98,96.08,95.83,96.08,6653.0
2025-05-21 09:55:00,96.1,96.13,96.01,96.02,3431.0,96.1,96.13,96.01,96.02,3431.0
2025-05-21 10:00:00,96.04,96.29,95.93,96.22,10898.0,96.04,96.29,95.93,96.22,10898.0
2025-05-21 10:05:00,96.25,96.44,96.24,96.33,10592.0,96.25,96.44,96.24,96.33,10592.0
2025-05-21 10:10:00,96.28,96.29,96.06,96.06,3768.0,96.28,96.29,96.06,96.06,3768.0
2025-05-21 10:15:00,96.04,96.12,96.03,96.09,3094.0,96.04,96.12,96.03,96.09,3094.0
2025-05-21 10:20:00,96.09,96.17,96.09,96.11,3321.0,96.09,96.17,96.09,96.11,3321.0
2025-05-21 10:25:00,96.15,96.16,96.04,96.09,5705.0,96.15,96.16,96.04,96.09,5705.0
2025-05-21 10:30:00,96.06,96.08,95.89,95.92,7342.0,96.06,96.08,95.89,95.92,7342.0
2025-05-21 10:35:00,95.94,96.0,95.93,95.96,5301.0,95.94,96.0,95.93,95.96,5301.0
2025-05-21 10:40:00,95.99,96.0,95.85,95.85,14370.0,95.99,96.0,95.85,95.85,14370.0
2025-05-21 10:45:00,95.84,95.91,95.81,95.87,4255.0,95.84,95.91,95.81,95.87,4255.0
2025-05-21 10:50:00,95.87,95.88,95.75,95.78,3974.0,95.87,95.88,95.75,95.78,3974.0
2025-05-21 10:55:00,95.8,95.83,95.75,95.83,3630.0,95.8,95.83,95.75,95.83,3630.0
2025-05-21 11:00:00,95.86,95.86,95.8,95.81,3651.0,95.86,95.86,95.8,95.81,3651.0
2025-05-21 11:05:00,95.78,95.89,95.67,95.89,5456.0,95.78,95.89,95.67,95.89,5456.0
2025-05-21 11:10:00,95.87,96.0,95.86,95.94,22783.0,95.87,96.0,95.86,95.94,22783.0
2025-05-21 11:15:00,95.95,95.95,95.82,95.84,5468.0,95.95,95.95,95.82,95.84,5468.0
2025-05-21 11:20:00,95.84,95.85,95.79,95.85,4176.0,95.84,95.85,95.79,95.85,4176.0
2025-05-21 11:25:00,95.9,95.94,95.84,95.84,11483.0,95.9,95.94,95.84,95.84,11483.0
2025-05-21 11:30:00,95.84,95.94,95.84,95.94,8608.0,95.84,95.94,95.84,95.94,8608.0
2025-05-21 11:35:00,95.96,95.97,95.86,95.97,8397.0,95.96,95.97,95.86,95.97,8397.0
2025-05-21 11:40:00,95.99,96.02,95.92,95.94,14524.0,95.99,96.02,95.92,95.94,14524.0
2025-05-21 11:45:00,95.95,95.97,95.89,95.92,6460.0,95.95,95.97,95.89,95.92,6460.0
2025-05-21 11:50:00,95.93,96.01,95.89,96.01,5951.0,95.93,96.01,95.89,96.01,5951.0
2025-05-21 11:55:00,96.0,96.05,95.97,95.98,34730.0,96.0,96.05,95.97,95.98,34730.0
2025-05-21 12:00:00,95.98,95.99,95.93,95.93,3500.0,95.98,95.99,95.93,95.93,3500.0
2025-05-21 12:05:00,95.95,95.96,95.91,95.95,2851.0,95.95,95.96,95.91,95.95,2851.0
2025-05-21 12:10:00,95.95,95.95,95.85,95.88,3266.0,95.95,95.95,95.85,95.88,3266.0
2025-05-21 12:15:00,95.86,95.88,95.82,95.84,1600.0,95.86,95.88,95.82,95.84,1600.0
2025-05-21 12:20:00,95.84,95.84,95.78,95.79,5705.0,95.84,95.84,95.78,95.79,5705.0
2025-05-21 12:25:00,95.79,95.88,95.78,95.87,4698.0,95.79,95.88,95.78,95.87,4698.0
2025-05-21 12:30:00,95.88,96.01,95.88,95.97,2491.0,95.88,96.01,95.88,95.97,2491.0
2025-05-21 12:35:00,95.97,95.99,95.94,95.95,2708.0,95.97,95.99,95.94,95.95,2708.0
2025-05-21 12:40:00,95.98,96.02,95.97,95.98,4203.0,95.98,96.02,95.97,95.98,4203.0
2025-05-21 12:45:00,95.98,96.02,95.92,96.02,2175.0,95.98,96.02,95.92,96.02,2175.0
2025-05-21 12:50:00,96.01,96.03,95.98,96.03,1991.0,96.01,96.03,95.98,96.03,1991.0
2025-05-21 12:55:00,96.01,96.02,95.93,95.93,5413.0,96.01,96.02,95.93,95.93,5413.0
2025-05-21 13:00:00,95.92,95.98,95.89,95.97,4217.0,95.92,95.98,95.89,95.97,4217.0
2025-05-21 13:05:00,95.97,95.97,95.74,95.76,6906.0,95.97,95.97,95.74,95.76,6906.0
2025-05-21 13:10:00,95.73,95.74,95.68,95.68,4800.0,95.73,95.74,95.68,95.68,4800.0
2025-05-21 13:15:00,95.68,95.69,95.28,95.38,10722.0,95.68,95.69,95.28,95.38,10722.0
2025-05-21 13:20:00,95.33,95.36,95.05,95.09,8975.0,95.33,95.36,95.05,95.09,8975.0
2025-05-21 13:25:00,95.14,95.15,94.93,94.94,9324.0,95.14,95.15,94.93,94.94,9324.0
2025-05-21 13:30:00,94.9,95.18,94.8,95.06,15996.0,94.9,95.18,94.8,95.06,15996.0
2025-05-21 13:35:00,95.06,95.4,95.06,95.4,8105.0,95.06,95.4,95.06,95.4,8105.0
2025-05-21 13:40:00,95.33,95.36,95.21,95.21,4858.0,95.33,95.36,95.21,95.21,4858.0
2025-05-21 13:45:00,95.2,95.24,95.08,95.13,9867.0,95.2,95.24,95.08,95.13,9867.0
2025-05-21 13:50:00,95.16,95.2,95.06,95.11,7523.0,95.16,95.2,95.06,95.11,7523.0
2025-05-21 13:55:00,95.11,95.22,95.06,95.18,17553.0,95.11,95.22,95.06,95.18,17553.0
2025-05-21 14:00:00,95.19,95.21,94.87,94.87,9535.0,95.19,95.21,94.87,94.87,9535.0
2025-05-21 14:05:00,94.91,95.06,94.87,95.06,8635.0,94.91,95.06,94.87,95.06,8635.0
2025-05-21 14:10:00,95.02,95.03,94.83,94.88,6235.0,95.02,95.03,94.83,94.88,6235.0
2025-05-21 14:15:00,94.83,94.92,94.78,94.78,7982.0,94.83,94.92,94.78,94.78,7982.0
2025-05-21 14:20:00,94.78,94.81,94.65,94.81,10383.0,94.78,94.81,94.65,94.81,10383.0
2025-05-21 14:25:00,94.8,94.9,94.78,94.84,8763.0,94.8,94.9,94.78,94.84,8763.0
2025-05-21 14:30:00,94.84,94.9,94.79,94.9,15203.0,94.84,94.9,94.79,94.9,15203.0
2025-05-21 14:35:00,94.87,94.91,94.78,94.83,10065.0,94.87,94.91,94.78,94.83,10065.0
2025-05-21 14:40:00,94.83,94.9,94.8,94.86,21235.0,94.83,94.9,94.8,94.86,21235.0
2025-05-21 14:45:00,94.86,94.88,94.64,94.68,8787.0,94.86,94.88,94.64,94.68,8787.0
2025-05-21 14:50:00,94.64,94.68,94.57,94.62,6228.0,94.64,94.68,94.57,94.62,6228.0
2025-05-21 14:55:00,94.62,94.64,94.54,94.56,11306.0,94.62,94.64,94.54,94.56,11306.0
2025-05-21 15:00:00,94.56,94.66,94.55,94.61,8406.0,94.56,94.66,94.55,94.61,8406.0
2025-05-21 15:05:00,94.6,94.61,94.37,94.41,19502.0,94.6,94.61,94.37,94.41,19502.0
2025-05-21 15:10:00,94.41,94.55,94.34,94.52,11611.0,94.41,94.55,94.34,94.52,11611.0
2025-05-21 15:15:00,94.51,94.53,94.43,94.45,19885.0,94.51,94.53,94.43,94.45,19885.0
2025-05-21 15:20:00,94.46,94.52,94.3,94.31,14136.0,94.46,94.52,94.3,94.31,14136.0
2025-05-21 15:25:00,94.3,94.3,94.19,94.24,28549.0,94.3,94.3,94.19,94.24,28549.0
2025-05-21 15:30:00,94.27,94.4,94.27,94.4,8424.0,94.27,94.4,94.27,94.4,8424.0
2025-05-21 15:35:00,94.39,94.51,94.34,94.51,15271.0,94.39,94.51,94.34,94.51,15271.0
2025-05-21 15:40:00,94.51,94.62,94.43,94.59,13108.0,94.51,94.62,94.43,94.59,13108.0
2025-05-21 15:45:00,94.59,94.61,94.44,94.44,14244.0,94.59,94.61,94.44,94.44,14244.0
2025-05-21 15:50:00,94.45,94.56,94.32,94.36,47148.0,94.45,94.56,94.32,94.36,47148.0
2025-05-21 15:55:00,94.34,94.43,94.32,94.33,127196.0,94.34,94.43,94.32,94.33,127196.0
2025-05-22 09:30:00,94.09,94.18,93.4,93.6,19969.0,94.09,94.18,93.4,93.6,19969.0
2025-05-22 09:35:00,93.7,93.72,93.52,93.52,2500.0,93.7,93.72,93.52,93.52,2500.0
2025-05-22 09:40:00,93.55,93.91,93.53,93.78,10318.0,93.55,93.91,93.53,93.78,10318.0
2025-05-22 09:45:00,93.89,94.03,93.66,93.75,8160.0,93.89,94.03,93.66,93.75,8160.0
2025-05-22 09:50:00,93.75,93.76,93.62,93.64,4278.0,93.75,93.76,93.62,93.64,4278.0
2025-05-22 09:55:00,93.69,93.91,93.56,93.91,16441.0,93.69,93.91,93.56,93.91,16441.0
2025-05-22 10:00:00,93.9,93.99,93.76,93.76,38566.0,93.9,93.99,93.76,93.76,38566.0
2025-05-22 10:05:00,93.76,94.03,93.72,93.9,5302.0,93.76,94.03,93.72,93.9,5302.0
2025-05-22 10:10:00,93.87,93.91,93.61,93.78,9470.0,93.87,93.91,93.61,93.78,9470.0
2025-05-22 10:15:00,93.79,93.9,93.78,93.87,9592.0,93.79,93.9,93.78,93.87,9592.0
2025-05-22 10:20:00,93.84,93.84,93.56,93.56,24820.0,93.84,93.84,93.56,93.56,24820.0
2025-05-22 10:25:00,93.56,93.6,93.45,93.53,20059.0,93.56,93.6,93.45,93.53,20059.0
2025-05-22 10:30:00,93.53,93.59,93.45,93.51,18078.0,93.53,93.59,93.45,93.51,18078.0
2025-05-22 10:35:00,93.5,93.61,93.46,93.59,9424.0,93.5,93.61,93.46,93.59,9424.0
2025-05-22 10:40:00,93.57,93.77,93.57,93.67,12375.0,93.57,93.77,93.57,93.67,12375.0
2025-05-22 10:45:00,93.65,93.75,93.64,93.73,8439.0,93.65,93.75,93.64,93.73,8439.0
2025-05-22 10:50:00,93.73,93.78,93.67,93.69,11245.0,93.73,93.78,93.67,93.69,11245.0
2025-05-22 10:55:00,93.69,93.94,93.65,93.91,8553.0,93.69,93.94,93.65,93.91,8553.0
2025-05-22 11:00:00,93.95,94.22,93.95,94.15,5043.0,93.95,94.22,93.95,94.15,5043.0
2025-05-22 11:05:00,94.14,94.23,94.09,94.23,5386.0,94.14,94.23,94.09,94.23,5386.0
2025-05-22 11:10:00,94.23,94.23,94.06,94.12,6083.0,94.23,94.23,94.06,94.12,6083.0
2025-05-22 11:15:00,94.02,94.11,93.91,94.03,3198.0,94.02,94.11,93.91,94.03,3198.0
2025-05-22 11:20:00,94.01,94.14,94.01,94.14,5954.0,94.01,94.14,94.01,94.14,5954.0
2025-05-22 11:25:00,94.09,94.13,94.0,94.01,4273.0,94.09,94.13,94.0,94.01,4273.0
2025-05-22 11:30:00,93.97,94.14,93.94,94.1,8937.0,93.97,94.14,93.94,94.1,8937.0
2025-05-22 11:35:00,94.15,94.35,94.12,94.28,4101.0,94.15,94.35,94.12,94.28,4101.0
2025-05-22 11:40:00,94.26,94.34,94.21,94.33,5837.0,94.26,94.34,94.21,94.33,5837.0
2025-05-22 11:45:00,94.33,94.42,94.31,94.32,10647.0,94.33,94.42,94.31,94.32,10647.0
2025-05-22 11:50:00,94.27,94.41,94.27,94.4,4365.0,94.27,94.41,94.27,94.4,4365.0
2025-05-22 11:55:00,94.38,94.4,94.29,94.4,3311.0,94.38,94.4,94.29,94.4,3311.0
2025-05-22 12:00:00,94.41,94.54,94.37,94.54,14213.0,94.41,94.54,94.37,94.54,14213.0
2025-05-22 12:05:00,94.49,94.49,94.37,94.47,4984.0,94.49,94.49,94.37,94.47,4984.0
2025-05-22 12:10:00,94.49,94.6,94.41,94.51,18255.0,94.49,94.6,94.41,94.51,18255.0
2025-05-22 12:15:00,94.53,94.59,94.5,94.52,7947.0,94.53,94.59,94.5,94.52,7947.0
2025-05-22 12:20:00,94.51,94.51,94.38,94.4,3453.0,94.51,94.51,94.38,94.4,3453.0
2025-05-22 12:25:00,94.39,94.44,94.34,94.38,6802.0,94.39,94.44,94.34,94.38,6802.0
2025-05-22 12:30:00,94.4,94.43,94.33,94.38,5279.0,94.4,94.43,94.33,94.38,5279.0
2025-05-22 12:35:00,94.39,94.5,94.38,94.45,16961.0,94.39,94.5,94.38,94.45,16961.0
2025-05-22 12:40:00,94.4,94.45,94.37,94.39,6332.0,94.4,94.45,94.37,94.39,6332.0
2025-05-22 12:45:00,94.39,94.48,94.38,94.46,11827.0,94.39,94.48,94.38,94.46,11827.0
2025-05-22 12:50:00,94.43,94.45,94.36,94.39,6293.0,94.43,94.45,94.36,94.39,6293.0
2025-05-22 12:55:00,94.34,94.35,94.19,94.24,3982.0,94.34,94.35,94.19,94.24,3982.0
2025-05-22 13:00:00,94.26,94.27,94.18,94.21,6123.0,94.26,94.27,94.18,94.21,6123.0
2025-05-22 13:05:00,94.23,94.27,94.15,94.2,4229.0,94.23,94.27,94.15,94.2,4229.0
2025-05-22 13:10:00,94.23,94.32,94.21,94.24,5775.0,94.23,94.32,94.21,94.24,5775.0
2025-05-22 13:15:00,94.25,94.46,94.24,94.41,4088.0,94.25,94.46,94.24,94.41,4088.0
2025-05-22 13:20:00,94.45,94.57,94.44,94.57,2943.0,94.45,94.57,94.44,94.57,2943.0
2025-05-22 13:25:00,94.58,94.59,94.49,94.49,4498.0,94.58,94.59,94.49,94.49,4498.0
2025-05-22 13:30:00,94.53,94.56,94.42,94.56,3916.0,94.53,94.56,94.42,94.56,3916.0
2025-05-22 13:35:00,94.56,94.6,94.54,94.59,5868.0,94.56,94.6,94.54,94.59,5868.0
2025-05-22 13:40:00,94.59,94.65,94.55,94.65,7769.0,94.59,94.65,94.55,94.65,7769.0
2025-05-22 13:45:00,94.65,94.71,94.63,94.66,6038.0,94.65,94.71,94.63,94.66,6038.0
2025-05-22 13:50:00,94.67,94.7,94.62,94.69,4939.0,94.67,94.7,94.62,94.69,4939.0
2025-05-22 13:55:00,94.69,94.76,94.68,94.72,4608.0,94.69,94.76,94.68,94.72,4608.0
2025-05-22 14:00:00,94.7,94.79,94.69,94.75,3250.0,94.7,94.79,94.69,94.75,3250.0
2025-05-22 14:05:00,94.73,94.75,94.65,94.66,13137.0,94.73,94.75,94.65,94.66,13137.0
2025-05-22 14:10:00,94.66,94.69,94.6,94.67,5852.0,94.66,94.69,94.6,94.67,5852.0
2025-05-22 14:15:00,94.67,94.76,94.62,94.71,18624.0,94.67,94.76,94.62,94.71,18624.0
2025-05-22 14:20:00,94.71,94.91,94.63,94.88,13537.0,94.71,94.91,94.63,94.88,13537.0
2025-05-22 14:25:00,94.91,94.91,94.76,94.8,8702.0,94.91,94.91,94.76,94.8,8702.0
2025-05-22 14:30:00,94.8,94.81,94.73,94.8,4653.0,94.8,94.81,94.73,94.8,4653.0
2025-05-22 14:35:00,94.79,94.79,94.67,94.68,9504.0,94.79,94.79,94.67,94.68,9504.0
2025-05-22 14:40:00,94.7,94.7,94.59,94.59,8086.0,94.7,94.7,94.59,94.59,8086.0
2025-05-22 14:45:00,94.59,94.66,94.53,94.53,6092.0,94.59,94.66,94.53,94.53,6092.0
2025-05-22 14:50:00,94.55,94.6,94.55,94.57,4562.0,94.55,94.6,94.55,94.57,4562.0
2025-05-22 14:55:00,94.61,94.69,94.61,94.61,8421.0,94.61,94.69,94.61,94.61,8421.0
2025-05-22 15:00:00,94.63,94.67,94.6,94.6,9928.0,94.63,94.67,94.6,94.6,9928.0
2025-05-22 15:05:00,94.61,94.66,94.6,94.6,8373.0,94.61,94.66,94.6,94.6,8373.0
2025-05-22 15:10:00,94.58,94.67,94.55,94.67,15859.0,94.58,94.67,94.55,94.67,15859.0
2025-05-22 15:15:00,94.67,94.68,94.59,94.68,8443.0,94.67,94.68,94.59,94.68,8443.0
2025-05-22 15:20:00,94.69,94.76,94.68,94.75,10131.0,94.69,94.76,94.68,94.75,10131.0
2025-05-22 15:25:00,94.76,94.86,94.75,94.84,6388.0,94.76,94.86,94.75,94.84,6388.0
2025-05-22 15:30:00,94.84,94.85,94.77,94.84,10840.0,94.84,94.85,94.77,94.84,10840.0
2025-05-22 15:35:00,94.83,94.85,94.77,94.85,12854.0,94.83,94.85,94.77,94.85,12854.0
2025-05-22 15:40:00,94.84,94.87,94.68,94.73,26772.0,94.84,94.87,94.68,94.73,26772.0
2025-05-22 15:45:00,94.72,94.72,94.57,94.58,11890.0,94.72,94.72,94.57,94.58,11890.0
2025-05-22 15:50:00,94.6,94.63,94.48,94.55,62292.0,94.6,94.63,94.48,94.55,62292.0
2025-05-22 15:55:00,94.59,94.61,94.28,94.31,135441.0,94.59,94.61,94.28,94.31,135441.0
2025-05-23 09:30:00,92.84,92.96,92.25,92.59,49628.0,92.84,92.96,92.25,92.59,49628.0
2025-05-23 09:35:00,92.54,92.87,92.49,92.73,25082.0,92.54,92.87,92.49,92.73,25082.0
2025-05-23 09:40:00,92.73,92.89,92.4,92.79,25001.0,92.73,92.89,92.4,92.79,25001.0
2025-05-23 09:45:00,92.84,93.0,92.71,92.88,37323.0,92.84,93.0,92.71,92.88,37323.0
2025-05-23 09:50:00,92.95,93.27,92.95,93.27,30663.0,92.95,93.27,92.95,93.27,30663.0
2025-05-23 09:55:00,93.28,93.29,93.07,93.19,16004.0,93.28,93.29,93.07,93.19,16004.0
2025-05-23 10:00:00,93.19,93.36,93.04,93.33,24437.0,93.19,93.36,93.04,93.33,24437.0
2025-05-23 10:05:00,93.33,93.47,93.23,93.25,19195.0,93.33,93.47,93.23,93.25,19195.0
2025-05-23 10:10:00,93.25,93.37,93.18,93.27,11894.0,93.25,93.37,93.18,93.27,11894.0
2025-05-23 10:15:00,93.28,93.29,92.98,93.01,12345.0,93.28,93.29,92.98,93.01,12345.0
2025-05-23 10:20:00,92.97,93.19,92.91,93.15,11058.0,92.97,93.19,92.91,93.15,11058.0
2025-05-23 10:25:00,93.19,93.19,92.99,93.06,10264.0,93.19,93.19,92.99,93.06,10264.0
2025-05-23 10:30:00,93.02,93.22,93.02,93.21,11481.0,93.02,93.22,93.02,93.21,11481.0
2025-05-23 10:35:00,93.21,93.22,93.06,93.14,13223.0,93.21,93.22,93.06,93.14,13223.0
2025-05-23 10:40:00,93.12,93.19,93.07,93.19,10563.0,93.12,93.19,93.07,93.19,10563.0
2025-05-23 10:45:00,93.21,93.21,93.04,93.07,11905.0,93.21,93.21,93.04,93.07,11905.0
2025-05-23 10:50:00,93.09,93.12,92.84,92.94,12892.0,93.09,93.12,92.84,92.94,12892.0
2025-05-23 10:55:00,92.9,92.92,92.77,92.85,14400.0,92.9,92.92,92.77,92.85,14400.0
2025-05-23 11:00:00,92.81,93.05,92.78,93.01,16084.0,92.81,93.05,92.78,93.01,16084.0
2025-05-23 11:05:00,92.96,93.03,92.89,93.02,12955.0,92.96,93.03,92.89,93.02,12955.0
2025-05-23 11:10:00,93.05,93.07,92.88,92.91,13283.0,93.05,93.07,92.88,92.91,13283.0
2025-05-23 11:15:00,92.92,93.07,92.88,93.04,14621.0,92.92,93.07,92.88,93.04,14621.0
2025-05-23 11:20:00,93.04,93.17,93.04,93.13,11596.0,93.04,93.17,93.04,93.13,11596.0
2025-05-23 11:25:00,93.13,93.22,93.12,93.22,9294.0,93.13,93.22,93.12,93.22,9294.0
2025-05-23 11:30:00,93.23,93.37,93.2,93.36,3475.0,93.23,93.37,93.2,93.36,3475.0
2025-05-23 11:35:00,93.36,93.42,93.3,93.32,5468.0,93.36,93.42,93.3,93.32,5468.0
2025-05-23 11:40:00,93.3,93.38,93.3,93.35,7351.0,93.3,93.38,93.3,93.35,7351.0
2025-05-23 11:45:00,93.33,93.36,93.26,93.33,4596.0,93.33,93.36,93.26,93.33,4596.0
2025-05-23 11:50:00,93.33,93.36,93.23,93.26,3753.0,93.33,93.36,93.23,93.26,3753.0
2025-05-23 11:55:00,93.23,93.23,93.12,93.14,3495.0,93.23,93.23,93.12,93.14,3495.0
2025-05-23 12:00:00,93.11,93.27,93.04,93.11,9044.0,93.11,93.27,93.04,93.11,9044.0
2025-05-23 12:05:00,93.1,93.14,93.05,93.09,5021.0,93.1,93.14,93.05,93.09,5021.0
2025-05-23 12:10:00,93.09,93.12,93.07,93.11,2842.0,93.09,93.12,93.07,93.11,2842.0
2025-05-23 12:15:00,93.11,93.14,93.08,93.11,2655.0,93.11,93.14,93.08,93.11,2655.0
2025-05-23 12:20:00,93.12,93.27,93.12,93.26,2053.0,93.12,93.27,93.12,93.26,2053.0
2025-05-23 12:25:00,93.26,93.32,93.19,93.22,3612.0,93.26,93.32,93.19,93.22,3612.0
2025-05-23 12:30:00,93.22,93.23,93.05,93.05,3606.0,93.22,93.23,93.05,93.05,3606.0
2025-05-23 12:35:00,93.11,93.31,93.11,93.29,4589.0,93.11,93.31,93.11,93.29,4589.0
2025-05-23 12:40:00,93.31,93.33,93.28,93.31,2400.0,93.31,93.33,93.28,93.31,2400.0
2025-05-23 12:45:00,93.32,93.39,93.27,93.29,4053.0,93.32,93.39,93.27,93.29,4053.0
2025-05-23 12:50:00,93.37,93.42,93.33,93.42,3727.0,93.37,93.42,93.33,93.42,3727.0
2025-05-23 12:55:00,93.42,93.42,93.27,93.33,6158.0,93.42,93.42,93.27,93.33,6158.0
2025-05-23 13:00:00,93.35,93.36,93.27,93.32,3493.0,93.35,93.36,93.27,93.32,3493.0
2025-05-23 13:05:00,93.34,93.4,93.34,93.38,2710.0,93.34,93.4,93.34,93.38,2710.0
2025-05-23 13:10:00,93.4,93.47,93.37,93.41,6313.0,93.4,93.47,93.37,93.41,6313.0
2025-05-23 13:15:00,93.43,93.65,93.4,93.61,3925.0,93.43,93.65,93.4,93.61,3925.0
2025-05-23 13:20:00,93.6,93.61,93.56,93.6,5608.0,93.6,93.61,93.56,93.6,5608.0
2025-05-23 13:25:00,93.6,93.61,93.56,93.58,2655.0,93.6,93.61,93.56,93.58,2655.0
2025-05-23 13:30:00,93.57,93.57,93.45,93.49,3645.0,93.57,93.57,93.45,93.49,3645.0
2025-05-23 13:35:00,93.48,93.54,93.46,93.51,3687.0,93.48,93.54,93.46,93.51,3687.0
2025-05-23 13:40:00,93.49,93.49,93.37,93.42,5151.0,93.49,93.49,93.37,93.42,5151.0
2025-05-23 13:45:00,93.43,93.52,93.41,93.52,5207.0,93.43,93.52,93.41,93.52,5207.0
2025-05-23 13:50:00,93.52,93.64,93.52,93.52,9649.0,93.52,93.64,93.52,93.52,9649.0
2025-05-23 13:55:00,93.55,93.55,93.42,93.48,4638.0,93.55,93.55,93.42,93.48,4638.0
2025-05-23 14:00:00,93.48,93.55,93.47,93.54,5346.0,93.48,93.55,93.47,93.54,5346.0
2025-05-23 14:05:00,93.56,93.66,93.53,93.55,4500.0,93.56,93.66,93.53,93.55,4500.0
2025-05-23 14:10:00,93.52,93.6,93.5,93.59,3435.0,93.52,93.6,93.5,93.59,3435.0
2025-05-23 14:15:00,93.62,93.67,93.56,93.57,13383.0,93.62,93.67,93.56,93.57,13383.0
2025-05-23 14:20:00,93.55,93.56,93.46,93.48,3118.0,93.55,93.56,93.46,93.48,3118.0
2025-05-23 14:25:00,93.52,93.58,93.46,93.51,9369.0,93.52,93.58,93.46,93.51,9369.0
2025-05-23 14:30:00,93.51,93.63,93.51,93.63,3590.0,93.51,93.63,93.51,93.63,3590.0
2025-05-23 14:35:00,93.63,93.69,93.56,93.56,6307.0,93.63,93.69,93.56,93.56,6307.0
2025-05-23 14:40:00,93.58,93.6,93.55,93.6,3347.0,93.58,93.6,93.55,93.6,3347.0
2025-05-23 14:45:00,93.62,93.62,93.51,93.58,4153.0,93.62,93.62,93.51,93.58,4153.0
2025-05-23 14:50:00,93.62,93.66,93.61,93.64,1927.0,93.62,93.66,93.61,93.64,1927.0
2025-05-23 14:55:00,93.64,93.67,93.61,93.63,4010.0,93.64,93.67,93.61,93.63,4010.0
2025-05-23 15:00:00,93.62,93.64,93.5,93.5,9137.0,93.62,93.64,93.5,93.5,9137.0
2025-05-23 15:05:00,93.53,93.59,93.51,93.56,3759.0,93.53,93.59,93.51,93.56,3759.0
2025-05-23 15:10:00,93.56,93.63,93.56,93.6,5348.0,93.56,93.63,93.56,93.6,5348.0
2025-05-23 15:15:00,93.59,93.59,93.49,93.51,6366.0,93.59,93.59,93.49,93.51,6366.0
2025-05-23 15:20:00,93.52,93.52,93.42,93.5,6453.0,93.52,93.52,93.42,93.5,6453.0
2025-05-23 15:25:00,93.5,93.5,93.4,93.43,5045.0,93.5,93.5,93.4,93.43,5045.0
2025-05-23 15:30:00,93.43,93.47,93.41,93.44,12237.0,93.43,93.47,93.41,93.44,12237.0
2025-05-23 15:35:00,93.44,93.46,93.33,93.46,32681.0,93.44,93.46,93.33,93.46,32681.0
2025-05-23 15:40:00,93.46,93.5,93.44,93.48,8749.0,93.46,93.5,93.44,93.48,8749.0
2025-05-23 15:45:00,93.48,93.51,93.37,93.39,14766.0,93.48,93.51,93.37,93.39,14766.0
2025-05-23 15:50:00,93.37,93.44,93.09,93.15,53703.0,93.37,93.44,93.09,93.15,53703.0
2025-05-23 15:55:00,93.13,93.33,92.99,93.24,145728.0,93.13,93.33,92.99,93.24,145728.0
2025-05-27 09:30:00,94.22,94.41,93.71,94.18,45502.0,94.22,94.41,93.71,94.18,45502.0
2025-05-27 09:35:00,94.21,94.3,93.86,94.01,17668.0,94.21,94.3,93.86,94.01,17668.0
2025-05-27 09:40:00,94.06,94.23,93.98,94.12,6826.0,94.06,94.23,93.98,94.12,6826.0
2025-05-27 09:45:00,94.15,94.23,94.02,94.11,11475.0,94.15,94.23,94.02,94.11,11475.0
2025-05-27 09:50:00,94.14,94.14,94.04,94.09,2873.0,94.14,94.14,94.04,94.09,2873.0
2025-05-27 09:55:00,94.09,94.16,93.92,93.92,6120.0,94.09,94.16,93.92,93.92,6120.0
2025-05-27 10:00:00,93.95,94.11,93.91,93.92,16648.0,93.95,94.11,93.91,93.92,16648.0
2025-05-27 10:05:00,93.93,94.1,93.9,94.08,9121.0,93.93,94.1,93.9,94.08,9121.0
2025-05-27 10:10:00,94.12,94.18,94.04,94.15,7947.0,94.12,94.18,94.04,94.15,7947.0
2025-05-27 10:15:00,94.14,94.32,94.12,94.32,35089.0,94.14,94.32,94.12,94.32,35089.0
2025-05-27 10:20:00,94.31,94.46,94.3,94.39,98421.0,94.31,94.46,94.3,94.39,98421.0
2025-05-27 10:25:00,94.41,94.47,94.22,94.23,53404.0,94.41,94.47,94.22,94.23,53404.0
2025-05-27 10:30:00,94.26,94.42,94.26,94.39,38342.0,94.26,94.42,94.26,94.39,38342.0
2025-05-27 10:35:00,94.39,94.46,94.37,94.42,26903.0,94.39,94.46,94.37,94.42,26903.0
2025-05-27 10:40:00,94.42,94.72,94.38,94.72,35475.0,94.42,94.72,94.38,94.72,35475.0
2025-05-27 10:45:00,94.72,94.84,94.6,94.6,13930.0,94.72,94.84,94.6,94.6,13930.0
2025-05-27 10:50:00,94.64,94.78,94.64,94.77,4861.0,94.64,94.78,94.64,94.77,4861.0
2025-05-27 10:55:00,94.77,94.89,94.7,94.72,12162.0,94.77,94.89,94.7,94.72,12162.0
2025-05-27 11:00:00,94.76,94.78,94.7,94.75,6803.0,94.76,94.78,94.7,94.75,6803.0
2025-05-27 11:05:00,94.77,94.84,94.74,94.84,19399.0,94.77,94.84,94.74,94.84,19399.0
2025-05-27 11:10:00,94.83,94.85,94.74,94.79,13725.0,94.83,94.85,94.74,94.79,13725.0
2025-05-27 11:15:00,94.82,94.85,94.72,94.72,12900.0,94.82,94.85,94.72,94.72,12900.0
2025-05-27 11:20:00,94.73,94.78,94.65,94.73,7197.0,94.73,94.78,94.65,94.73,7197.0
2025-05-27 11:25:00,94.72,94.86,94.67,94.85,12790.0,94.72,94.86,94.67,94.85,12790.0
2025-05-27 11:30:00,94.83,94.85,94.77,94.77,23646.0,94.83,94.85,94.77,94.77,23646.0
2025-05-27 11:35:00,94.78,94.87,94.71,94.85,24216.0,94.78,94.87,94.71,94.85,24216.0
2025-05-27 11:40:00,94.85,94.96,94.81,94.95,6563.0,94.85,94.96,94.81,94.95,6563.0
2025-05-27 11:45:00,94.97,95.06,94.9,94.9,11946.0,94.97,95.06,94.9,94.9,11946.0
2025-05-27 11:50:00,94.88,94.88,94.78,94.79,5663.0,94.88,94.88,94.78,94.79,5663.0
2025-05-27 11:55:00,94.76,94.86,94.67,94.67,8694.0,94.76,94.86,94.67,94.67,8694.0
2025-05-27 12:00:00,94.67,94.87,94.67,94.86,13013.0,94.67,94.87,94.67,94.86,13013.0
2025-05-27 12:05:00,94.87,94.87,94.78,94.78,19990.0,94.87,94.87,94.78,94.78,19990.0
2025-05-27 12:10:00,94.78,94.81,94.7,94.73,6248.0,94.78,94.81,94.7,94.73,6248.0
2025-05-27 12:15:00,94.73,94.77,94.71,94.73,8191.0,94.73,94.77,94.71,94.73,8191.0
2025-05-27 12:20:00,94.73,94.81,94.71,94.8,7731.0,94.73,94.81,94.71,94.8,7731.0
2025-05-27 12:25:00,94.82,94.82,94.63,94.67,5256.0,94.82,94.82,94.63,94.67,5256.0
2025-05-27 12:30:00,94.68,94.74,94.66,94.73,6633.0,94.68,94.74,94.66,94.73,6633.0
2025-05-27 12:35:00,94.74,94.85,94.68,94.85,12261.0,94.74,94.85,94.68,94.85,12261.0
2025-05-27 12:40:00,94.87,94.91,94.81,94.82,5421.0,94.87,94.91,94.81,94.82,5421.0
2025-05-27 12:45:00,94.83,94.85,94.76,94.77,6427.0,94.83,94.85,94.76,94.77,6427.0
2025-05-27 12:50:00,94.79,94.96,94.79,94.94,16245.0,94.79,94.96,94.79,94.94,16245.0
2025-05-27 12:55:00,94.94,94.96,94.88,94.9,6260.0,94.94,94.96,94.88,94.9,6260.0
2025-05-27 13:00:00,94.92,95.0,94.91,94.91,6102.0,94.92,95.0,94.91,94.91,6102.0
2025-05-27 13:05:00,94.91,94.95,94.83,94.86,5689.0,94.91,94.95,94.83,94.86,5689.0
2025-05-27 13:10:00,94.84,94.84,94.77,94.81,6260.0,94.84,94.84,94.77,94.81,6260.0
2025-05-27 13:15:00,94.82,94.86,94.77,94.85,5604.0,94.82,94.86,94.77,94.85,5604.0
2025-05-27 13:20:00,94.87,94.95,94.87,94.92,6434.0,94.87,94.95,94.87,94.92,6434.0
2025-05-27 13:25:00,94.92,94.92,94.88,94.88,5352.0,94.92,94.92,94.88,94.88,5352.0
2025-05-27 13:30:00,94.88,94.9,94.81,94.88,5081.0,94.88,94.9,94.81,94.88,5081.0
2025-05-27 13:35:00,94.89,94.9,94.86,94.86,3716.0,94.89,94.9,94.86,94.86,3716.0
2025-05-27 13:40:00,94.86,94.89,94.84,94.87,6086.0,94.86,94.89,94.84,94.87,6086.0
2025-05-27 13:45:00,94.87,94.98,94.87,94.97,8049.0,94.87,94.98,94.87,94.97,8049.0
2025-05-27 13:50:00,94.99,95.04,94.98,95.04,5168.0,94.99,95.04,94.98,95.04,5168.0
2025-05-27 13:55:00,95.07,95.13,95.05,95.12,8239.0,95.07,95.13,95.05,95.12,8239.0
2025-05-27 14:00:00,95.13,95.16,95.07,95.07,11449.0,95.13,95.16,95.07,95.07,11449.0
2025-05-27 14:05:00,95.06,95.11,95.06,95.07,8123.0,95.06,95.11,95.06,95.07,8123.0
2025-05-27 14:10:00,95.07,95.18,95.07,95.18,10675.0,95.07,95.18,95.07,95.18,10675.0
2025-05-27 14:15:00,95.18,95.19,95.1,95.1,8923.0,95.18,95.19,95.1,95.1,8923.0
2025-05-27 14:20:00,95.1,95.11,95.04,95.07,9250.0,95.1,95.11,95.04,95.07,9250.0
2025-05-27 14:25:00,95.08,95.1,95.03,95.05,10413.0,95.08,95.1,95.03,95.05,10413.0
2025-05-27 14:30:00,95.06,95.14,95.06,95.13,6884.0,95.06,95.14,95.06,95.13,6884.0
2025-05-27 14:35:00,95.13,95.17,95.12,95.17,3846.0,95.13,95.17,95.12,95.17,3846.0
2025-05-27 14:40:00,95.17,95.19,95.09,95.11,20233.0,95.17,95.19,95.09,95.11,20233.0
2025-05-27 14:45:00,95.11,95.13,95.08,95.11,12287.0,95.11,95.13,95.08,95.11,12287.0
2025-05-27 14:50:00,95.11,95.17,95.11,95.15,10390.0,95.11,95.17,95.11,95.15,10390.0
2025-05-27 14:55:00,95.16,95.16,95.08,95.1,7496.0,95.16,95.16,95.08,95.1,7496.0
2025-05-27 15:00:00,95.09,95.21,95.08,95.17,8212.0,95.09,95.21,95.08,95.17,8212.0
2025-05-27 15:05:00,95.16,95.21,95.08,95.1,9341.0,95.16,95.21,95.08,95.1,9341.0
2025-05-27 15:10:00,95.1,95.1,94.96,95.07,48018.0,95.1,95.1,94.96,95.07,48018.0
2025-05-27 15:15:00,95.06,95.09,95.03,95.08,13629.0,95.06,95.09,95.03,95.08,13629.0
2025-05-27 15:20:00,95.09,95.09,94.99,95.02,14737.0,95.09,95.09,94.99,95.02,14737.0
2025-05-27 15:25:00,95.02,95.04,94.99,95.0,7705.0,95.02,95.04,94.99,95.0,7705.0
2025-05-27 15:30:00,94.99,95.02,94.91,94.95,22654.0,94.99,95.02,94.91,94.95,22654.0
2025-05-27 15:35:00,94.96,94.99,94.9,94.96,28162.0,94.96,94.99,94.9,94.96,28162.0
2025-05-27 15:40:00,94.95,95.07,94.94,95.07,10980.0,94.95,95.07,94.94,95.07,10980.0
2025-05-27 15:45:00,95.08,95.08,94.95,94.95,18275.0,95.08,95.08,94.95,94.95,18275.0
2025-05-27 15:50:00,94.96,95.01,94.88,94.95,45638.0,94.96,95.01,94.88,94.95,45638.0
2025-05-27 15:55:00,94.95,95.02,94.93,95.01,96131.0,94.95,95.02,94.93,95.01,96131.0
2025-05-28 09:30:00,95.44,95.68,95.09,95.28,23854.0,95.44,95.68,95.09,95.28,23854.0
2025-05-28 09:35:00,95.3,95.33,95.09,95.25,4668.0,95.3,95.33,95.09,95.25,4668.0
2025-05-28 09:40:00,95.27,95.28,95.22,95.23,1405.0,95.27,95.28,95.22,95.23,1405.0
2025-05-28 09:45:00,95.25,95.37,95.25,95.3,4600.0,95.25,95.37,95.25,95.3,4600.0
2025-05-28 09:50:00,95.25,95.27,94.97,95.05,7908.0,95.25,95.27,94.97,95.05,7908.0
2025-05-28 09:55:00,95.09,95.21,95.08,95.13,7291.0,95.09,95.21,95.08,95.13,7291.0
2025-05-28 10:00:00,95.16,95.23,95.03,95.04,8259.0,95.16,95.23,95.03,95.04,8259.0
2025-05-28 10:05:00,95.12,95.26,95.09,95.09,8940.0,95.12,95.26,95.09,95.09,8940.0
2025-05-28 10:10:00,95.09,95.11,95.02,95.04,11491.0,95.09,95.11,95.02,95.04,11491.0
2025-05-28 10:15:00,95.01,95.01,94.87,94.99,8332.0,95.01,95.01,94.87,94.99,8332.0
2025-05-28 10:20:00,94.97,95.09,94.92,95.09,6570.0,94.97,95.09,94.92,95.09,6570.0
2025-05-28 10:25:00,95.09,95.19,95.02,95.06,7690.0,95.09,95.19,95.02,95.06,7690.0
2025-05-28 10:30:00,95.05,95.17,94.97,95.12,8772.0,95.05,95.17,94.97,95.12,8772.0
2025-05-28 10:35:00,95.13,95.14,94.92,94.97,7438.0,95.13,95.14,94.92,94.97,7438.0
2025-05-28 10:40:00,94.93,95.0,94.91,94.93,4119.0,94.93,95.0,94.91,94.93,4119.0
2025-05-28 10:45:00,94.92,94.94,94.86,94.93,5127.0,94.92,94.94,94.86,94.93,5127.0
2025-05-28 10:50:00,94.88,94.89,94.82,94.85,4051.0,94.88,94.89,94.82,94.85,4051.0
2025-05-28 10:55:00,94.84,94.88,94.82,94.87,4527.0,94.84,94.88,94.82,94.87,4527.0
2025-05-28 11:00:00,94.86,94.9,94.82,94.88,6182.0,94.86,94.9,94.82,94.88,6182.0
2025-05-28 11:05:00,94.89,94.89,94.66,94.7,6592.0,94.89,94.89,94.66,94.7,6592.0
2025-05-28 11:10:00,94.71,94.78,94.67,94.67,6733.0,94.71,94.78,94.67,94.67,6733.0
2025-05-28 11:15:00,94.7,94.73,94.63,94.73,9852.0,94.7,94.73,94.63,94.73,9852.0
2025-05-28 11:20:00,94.78,94.82,94.71,94.72,5683.0,94.78,94.82,94.71,94.72,5683.0
2025-05-28 11:25:00,94.71,94.73,94.59,94.61,4427.0,94.71,94.73,94.59,94.61,4427.0
2025-05-28 11:30:00,94.6,94.68,94.57,94.58,7456.0,94.6,94.68,94.57,94.58,7456.0
2025-05-28 11:35:00,94.59,94.66,94.56,94.62,6459.0,94.59,94.66,94.56,94.62,6459.0
2025-05-28 11:40:00,94.62,94.68,94.6,94.61,3875.0,94.62,94.68,94.6,94.61,3875.0
2025-05-28 11:45:00,94.61,94.67,94.59,94.66,6056.0,94.61,94.67,94.59,94.66,6056.0
2025-05-28 11:50:00,94.67,94.76,94.67,94.73,3465.0,94.67,94.76,94.67,94.73,3465.0
2025-05-28 11:55:00,94.75,94.75,94.62,94.62,4000.0,94.75,94.75,94.62,94.62,4000.0
2025-05-28 12:00:00,94.65,94.73,94.64,94.71,3618.0,94.65,94.73,94.64,94.71,3618.0
2025-05-28 12:05:00,94.72,94.81,94.69,94.79,4257.0,94.72,94.81,94.69,94.79,4257.0
2025-05-28 12:10:00,94.8,94.8,94.74,94.76,3019.0,94.8,94.8,94.74,94.76,3019.0
2025-05-28 12:15:00,94.79,94.83,94.77,94.78,2548.0,94.79,94.83,94.77,94.78,2548.0
2025-05-28 12:20:00,94.76,94.77,94.66,94.7,5566.0,94.76,94.77,94.66,94.7,5566.0
2025-05-28 12:25:00,94.7,94.79,94.7,94.77,8968.0,94.7,94.79,94.7,94.77,8968.0
2025-05-28 12:30:00,94.77,94.78,94.7,94.7,5778.0,94.77,94.78,94.7,94.7,5778.0
2025-05-28 12:35:00,94.72,94.84,94.72,94.83,4822.0,94.72,94.84,94.72,94.83,4822.0
2025-05-28 12:40:00,94.82,94.82,94.76,94.8,3347.0,94.82,94.82,94.76,94.8,3347.0
2025-05-28 12:45:00,94.81,94.84,94.8,94.81,3501.0,94.81,94.84,94.8,94.81,3501.0
2025-05-28 12:50:00,94.82,94.83,94.72,94.78,6485.0,94.82,94.83,94.72,94.78,6485.0
2025-05-28 12:55:00,94.78,94.82,94.77,94.82,2708.0,94.78,94.82,94.77,94.82,2708.0
2025-05-28 13:00:00,94.79,94.88,94.78,94.84,8326.0,94.79,94.88,94.78,94.84,8326.0
2025-05-28 13:05:00,94.84,94.92,94.83,94.89,3708.0,94.84,94.92,94.83,94.89,3708.0
2025-05-28 13:10:00,94.9,94.9,94.77,94.8,5600.0,94.9,94.9,94.77,94.8,5600.0
2025-05-28 13:15:00,94.81,94.83,94.71,94.73,13167.0,94.81,94.83,94.71,94.73,13167.0
2025-05-28 13:20:00,94.74,94.75,94.61,94.61,3117.0,94.74,94.75,94.61,94.61,3117.0
2025-05-28 13:25:00,94.61,94.61,94.52,94.55,3733.0,94.61,94.61,94.52,94.55,3733.0
2025-05-28 13:30:00,94.56,94.58,94.42,94.47,4581.0,94.56,94.58,94.42,94.47,4581.0
2025-05-28 13:35:00,94.48,94.51,94.46,94.49,4500.0,94.48,94.51,94.46,94.49,4500.0
2025-05-28 13:40:00,94.47,94.48,94.4,94.42,2540.0,94.47,94.48,94.4,94.42,2540.0
2025-05-28 13:45:00,94.42,94.43,94.39,94.43,1253.0,94.42,94.43,94.39,94.43,1253.0
2025-05-28 13:50:00,94.4,94.46,94.39,94.45,2227.0,94.4,94.46,94.39,94.45,2227.0
2025-05-28 13:55:00,94.46,94.5,94.44,94.48,5530.0,94.46,94.5,94.44,94.48,5530.0
2025-05-28 14:00:00,94.49,94.51,94.46,94.49,9797.0,94.49,94.51,94.46,94.49,9797.0
2025-05-28 14:05:00,94.48,94.49,94.42,94.42,7538.0,94.48,94.49,94.42,94.42,7538.0
2025-05-28 14:10:00,94.42,94.53,94.4,94.52,6125.0,94.42,94.53,94.4,94.52,6125.0
2025-05-28 14:15:00,94.52,94.53,94.44,94.44,7417.0,94.52,94.53,94.44,94.44,7417.0
2025-05-28 14:20:00,94.44,94.44,94.41,94.44,3092.0,94.44,94.44,94.41,94.44,3092.0
2025-05-28 14:25:00,94.44,94.46,94.42,94.46,5014.0,94.44,94.46,94.42,94.46,5014.0
2025-05-28 14:30:00,94.47,94.51,94.42,94.48,31647.0,94.47,94.51,94.42,94.48,31647.0
2025-05-28 14:35:00,94.47,94.48,94.35,94.36,3918.0,94.47,94.48,94.35,94.36,3918.0
2025-05-28 14:40:00,94.36,94.38,94.33,94.36,4368.0,94.36,94.38,94.33,94.36,4368.0
2025-05-28 14:45:00,94.34,94.37,94.33,94.35,3968.0,94.34,94.37,94.33,94.35,3968.0
2025-05-28 14:50:00,94.35,94.37,94.0,94.18,16215.0,94.35,94.37,94.0,94.18,16215.0
2025-05-28 14:55:00,94.16,94.27,94.16,94.27,6584.0,94.16,94.27,94.16,94.27,6584.0
2025-05-28 15:00:00,94.27,94.37,94.25,94.37,7044.0,94.27,94.37,94.25,94.37,7044.0
2025-05-28 15:05:00,94.36,94.49,94.36,94.45,11068.0,94.36,94.49,94.36,94.45,11068.0
2025-05-28 15:10:00,94.43,94.49,94.32,94.39,15373.0,94.43,94.49,94.32,94.39,15373.0
2025-05-28 15:15:00,94.4,94.44,94.34,94.42,16314.0,94.4,94.44,94.34,94.42,16314.0
2025-05-28 15:20:00,94.43,94.43,94.31,94.31,11903.0,94.43,94.43,94.31,94.31,11903.0
2025-05-28 15:25:00,94.31,94.32,94.24,94.28,15642.0,94.31,94.32,94.24,94.28,15642.0
2025-05-28 15:30:00,94.28,94.29,94.17,94.19,14005.0,94.28,94.29,94.17,94.19,14005.0
2025-05-28 15:35:00,94.19,94.24,94.16,94.2,28232.0,94.19,94.24,94.16,94.2,28232.0
2025-05-28 15:40:00,94.2,94.31,94.17,94.24,23164.0,94.2,94.31,94.17,94.24,23164.0
2025-05-28 15:45:00,94.25,94.32,94.22,94.22,24413.0,94.25,94.32,94.22,94.22,24413.0
2025-05-28 15:50:00,94.21,94.22,94.01,94.06,30119.0,94.21,94.22,94.01,94.06,30119.0
2025-05-28 15:55:00,94.04,94.11,93.99,94.09,85842.0,94.04,94.11,93.99,94.09,85842.0
2025-05-29 09:30:00,94.71,94.93,94.39,94.4,24166.0,94.71,94.93,94.39,94.4,24166.0
2025-05-29 09:35:00,94.41,94.78,94.41,94.66,4736.0,94.41,94.78,94.41,94.66,4736.0
2025-05-29 09:40:00,94.7,94.72,94.5,94.51,1872.0,94.7,94.72,94.5,94.51,1872.0
2025-05-29 09:45:00,94.52,94.57,94.45,94.57,4301.0,94.52,94.57,94.45,94.57,4301.0
2025-05-29 09:50:00,94.51,94.57,94.33,94.56,10808.0,94.51,94.57,94.33,94.56,10808.0
2025-05-29 09:55:00,94.57,94.6,94.27,94.47,6130.0,94.57,94.6,94.27,94.47,6130.0
2025-05-29 10:00:00,94.45,94.45,94.34,94.35,7996.0,94.45,94.45,94.34,94.35,7996.0
2025-05-29 10:05:00,94.32,94.32,94.04,94.09,15156.0,94.32,94.32,94.04,94.09,15156.0
2025-05-29 10:10:00,94.09,94.21,94.06,94.21,14670.0,94.09,94.21,94.06,94.21,14670.0
2025-05-29 10:15:00,94.21,94.24,94.06,94.06,6572.0,94.21,94.24,94.06,94.06,6572.0
2025-05-29 10:20:00,94.03,94.19,94.03,94.16,8484.0,94.03,94.19,94.03,94.16,8484.0
2025-05-29 10:25:00,94.19,94.33,94.16,94.31,5758.0,94.19,94.33,94.16,94.31,5758.0
2025-05-29 10:30:00,94.29,94.34,94.07,94.09,7043.0,94.29,94.34,94.07,94.09,7043.0
2025-05-29 10:35:00,94.09,94.22,94.07,94.17,5438.0,94.09,94.22,94.07,94.17,5438.0
2025-05-29 10:40:00,94.2,94.2,94.07,94.18,4314.0,94.2,94.2,94.07,94.18,4314.0
2025-05-29 10:45:00,94.17,94.22,94.14,94.16,4290.0,94.17,94.22,94.14,94.16,4290.0
2025-05-29 10:50:00,94.19,94.23,94.1,94.21,2633.0,94.19,94.23,94.1,94.21,2633.0
2025-05-29 10:55:00,94.18,94.35,94.17,94.33,3607.0,94.18,94.35,94.17,94.33,3607.0
2025-05-29 11:00:00,94.31,94.36,94.07,94.07,3156.0,94.31,94.36,94.07,94.07,3156.0
2025-05-29 11:05:00,94.1,94.16,94.07,94.11,6004.0,94.1,94.16,94.07,94.11,6004.0
2025-05-29 11:10:00,94.12,94.27,94.11,94.13,2737.0,94.12,94.27,94.11,94.13,2737.0
2025-05-29 11:15:00,94.14,94.2,94.13,94.16,3126.0,94.14,94.2,94.13,94.16,3126.0
2025-05-29 11:20:00,94.12,94.22,94.12,94.18,2006.0,94.12,94.22,94.12,94.18,2006.0
2025-05-29 11:25:00,94.21,94.27,94.2,94.21,11048.0,94.21,94.27,94.2,94.21,11048.0
2025-05-29 11:30:00,94.2,94.2,93.88,93.92,7591.0,94.2,94.2,93.88,93.92,7591.0
2025-05-29 11:35:00,93.94,93.97,93.87,93.88,2616.0,93.94,93.97,93.87,93.88,2616.0
2025-05-29 11:40:00,93.88,93.97,93.87,93.96,8169.0,93.88,93.97,93.87,93.96,8169.0
2025-05-29 11:45:00,93.98,94.05,93.92,93.98,7245.0,93.98,94.05,93.92,93.98,7245.0
2025-05-29 11:50:00,94.02,94.18,94.02,94.07,7400.0,94.02,94.18,94.02,94.07,7400.0
2025-05-29 11:55:00,94.06,94.09,93.69,93.76,6397.0,94.06,94.09,93.69,93.76,6397.0
2025-05-29 12:00:00,93.78,93.78,93.59,93.73,6324.0,93.78,93.78,93.59,93.73,6324.0
2025-05-29 12:05:00,93.75,93.79,93.69,93.76,7048.0,93.75,93.79,93.69,93.76,7048.0
2025-05-29 12:10:00,93.76,93.91,93.76,93.89,7756.0,93.76,93.91,93.76,93.89,7756.0
2025-05-29 12:15:00,93.94,94.07,93.93,94.07,6170.0,93.94,94.07,93.93,94.07,6170.0
2025-05-29 12:20:00,94.09,94.1,93.98,94.06,5768.0,94.09,94.1,93.98,94.06,5768.0
2025-05-29 12:25:00,94.03,94.06,93.97,94.06,4866.0,94.03,94.06,93.97,94.06,4866.0
2025-05-29 12:30:00,94.05,94.13,94.04,94.09,4650.0,94.05,94.13,94.04,94.09,4650.0
2025-05-29 12:35:00,94.07,94.12,94.05,94.1,6750.0,94.07,94.12,94.05,94.1,6750.0
2025-05-29 12:40:00,94.12,94.2,94.11,94.18,4262.0,94.12,94.2,94.11,94.18,4262.0
2025-05-29 12:45:00,94.18,94.21,94.12,94.12,4939.0,94.18,94.21,94.12,94.12,4939.0
2025-05-29 12:50:00,94.08,94.2,94.08,94.19,3151.0,94.08,94.2,94.08,94.19,3151.0
2025-05-29 12:55:00,94.19,94.33,94.19,94.29,6506.0,94.19,94.33,94.19,94.29,6506.0
2025-05-29 13:00:00,94.29,94.41,94.28,94.34,4739.0,94.29,94.41,94.28,94.34,4739.0
2025-05-29 13:05:00,94.34,94.37,94.25,94.26,4535.0,94.34,94.37,94.25,94.26,4535.0
2025-05-29 13:10:00,94.28,94.3,94.25,94.25,4149.0,94.28,94.3,94.25,94.25,4149.0
2025-05-29 13:15:00,94.22,94.26,94.17,94.19,5838.0,94.22,94.26,94.17,94.19,5838.0
2025-05-29 13:20:00,94.22,94.27,94.18,94.21,5519.0,94.22,94.27,94.18,94.21,5519.0
2025-05-29 13:25:00,94.22,94.26,94.19,94.21,6847.0,94.22,94.26,94.19,94.21,6847.0
2025-05-29 13:30:00,94.2,94.3,94.2,94.24,3919.0,94.2,94.3,94.2,94.24,3919.0
2025-05-29 13:35:00,94.25,94.34,94.24,94.3,6633.0,94.25,94.34,94.24,94.3,6633.0
2025-05-29 13:40:00,94.3,94.4,94.27,94.3,5198.0,94.3,94.4,94.27,94.3,5198.0
2025-05-29 13:45:00,94.28,94.34,94.24,94.27,4435.0,94.28,94.34,94.24,94.27,4435.0
2025-05-29 13:50:00,94.24,94.32,94.24,94.26,5642.0,94.24,94.32,94.24,94.26,5642.0
2025-05-29 13:55:00,94.26,94.31,94.25,94.29,5675.0,94.26,94.31,94.25,94.29,5675.0
2025-05-29 14:00:00,94.26,94.34,94.24,94.28,10327.0,94.26,94.34,94.24,94.28,10327.0
2025-05-29 14:05:00,94.28,94.34,94.23,94.25,12289.0,94.28,94.34,94.23,94.25,12289.0
2025-05-29 14:10:00,94.25,94.27,94.19,94.26,6396.0,94.25,94.27,94.19,94.26,6396.0
2025-05-29 14:15:00,94.26,94.26,94.05,94.06,6959.0,94.26,94.26,94.05,94.06,6959.0
2025-05-29 14:20:00,94.03,94.08,93.99,94.05,6810.0,94.03,94.08,93.99,94.05,6810.0
2025-05-29 14:25:00,94.08,94.13,94.0,94.06,6103.0,94.08,94.13,94.0,94.06,6103.0
2025-05-29 14:30:00,94.07,94.21,94.06,94.2,4619.0,94.07,94.21,94.06,94.2,4619.0
2025-05-29 14:35:00,94.22,94.24,94.18,94.24,4299.0,94.22,94.24,94.18,94.24,4299.0
2025-05-29 14:40:00,94.21,94.25,94.19,94.23,10739.0,94.21,94.25,94.19,94.23,10739.0
2025-05-29 14:45:00,94.23,94.26,94.21,94.22,2418.0,94.23,94.26,94.21,94.22,2418.0
2025-05-29 14:50:00,94.25,94.25,94.15,94.17,13357.0,94.25,94.25,94.15,94.17,13357.0
2025-05-29 14:55:00,94.17,94.17,94.0,94.09,15790.0,94.17,94.17,94.0,94.09,15790.0
2025-05-29 15:00:00,94.1,94.18,94.1,94.16,4714.0,94.1,94.18,94.1,94.16,4714.0
2025-05-29 15:05:00,94.17,94.19,94.07,94.11,12776.0,94.17,94.19,94.07,94.11,12776.0
2025-05-29 15:10:00,94.12,94.17,94.09,94.12,4666.0,94.12,94.17,94.09,94.12,4666.0
2025-05-29 15:15:00,94.12,94.16,94.07,94.15,6754.0,94.12,94.16,94.07,94.15,6754.0
2025-05-29 15:20:00,94.16,94.25,94.15,94.23,9872.0,94.16,94.25,94.15,94.23,9872.0
2025-05-29 15:25:00,94.24,94.26,94.15,94.18,7856.0,94.24,94.26,94.15,94.18,7856.0
2025-05-29 15:30:00,94.18,94.25,94.17,94.2,9930.0,94.18,94.25,94.17,94.2,9930.0
2025-05-29 15:35:00,94.2,94.23,94.17,94.21,13406.0,94.2,94.23,94.17,94.21,13406.0
2025-05-29 15:40:00,94.22,94.32,94.21,94.27,23032.0,94.22,94.32,94.21,94.27,23032.0
2025-05-29 15:45:00,94.26,94.42,94.26,94.31,20035.0,94.26,94.42,94.26,94.31,20035.0
2025-05-29 15:50:00,94.34,94.44,94.14,94.19,27388.0,94.34,94.44,94.14,94.19,27388.0
2025-05-29 15:55:00,94.17,94.33,94.17,94.29,77726.0,94.17,94.33,94.17,94.29,77726.0
2025-05-30 09:30:00,94.31,94.33,93.1,93.61,47864.0,94.31,94.33,93.1,93.61,47864.0
2025-05-30 09:35:00,93.36,93.78,93.17,93.7,18532.0,93.36,93.78,93.17,93.7,18532.0
2025-05-30 09:40:00,93.72,94.02,93.71,93.92,4684.0,93.72,94.02,93.71,93.92,4684.0
2025-05-30 09:45:00,93.9,94.17,93.9,94.05,5410.0,93.9,94.17,93.9,94.05,5410.0
2025-05-30 09:50:00,94.04,94.23,94.04,94.22,8097.0,94.04,94.23,94.04,94.22,8097.0
2025-05-30 09:55:00,94.13,94.23,94.04,94.1,3542.0,94.13,94.23,94.04,94.1,3542.0
2025-05-30 10:00:00,94.14,94.4,94.12,94.18,6722.0,94.14,94.4,94.12,94.18,6722.0
2025-05-30 10:05:00,94.22,94.42,94.21,94.41,5196.0,94.22,94.42,94.21,94.41,5196.0
2025-05-30 10:10:00,94.35,94.42,94.27,94.37,5285.0,94.35,94.42,94.27,94.37,5285.0
2025-05-30 10:15:00,94.4,94.41,94.31,94.34,2500.0,94.4,94.41,94.31,94.34,2500.0
2025-05-30 10:20:00,94.36,94.38,94.28,94.33,3549.0,94.36,94.38,94.28,94.33,3549.0
2025-05-30 10:25:00,94.33,94.36,94.25,94.36,5826.0,94.33,94.36,94.25,94.36,5826.0
2025-05-30 10:30:00,94.33,94.44,94.31,94.43,5672.0,94.33,94.44,94.31,94.43,5672.0
2025-05-30 10:35:00,94.45,94.51,94.35,94.5,5139.0,94.45,94.51,94.35,94.5,5139.0
2025-05-30 10:40:00,94.49,94.53,94.34,94.34,17841.0,94.49,94.53,94.34,94.34,17841.0
2025-05-30 10:45:00,94.34,94.38,94.23,94.28,9100.0,94.34,94.38,94.23,94.28,9100.0
2025-05-30 10:50:00,94.25,94.26,94.11,94.16,18267.0,94.25,94.26,94.11,94.16,18267.0
2025-05-30 10:55:00,94.16,94.27,94.12,94.15,14777.0,94.16,94.27,94.12,94.15,14777.0
2025-05-30 11:00:00,94.15,94.24,94.14,94.22,5227.0,94.15,94.24,94.14,94.22,5227.0
2025-05-30 11:05:00,94.25,94.36,94.25,94.27,3996.0,94.25,94.36,94.25,94.27,3996.0
2025-05-30 11:10:00,94.28,94.3,94.18,94.21,10574.0,94.28,94.3,94.18,94.21,10574.0
2025-05-30 11:15:00,94.2,94.21,94.07,94.1,8026.0,94.2,94.21,94.07,94.1,8026.0
2025-05-30 11:20:00,94.13,94.21,94.12,94.16,17371.0,94.13,94.21,94.12,94.16,17371.0
2025-05-30 11:25:00,94.17,94.37,94.14,94.31,11114.0,94.17,94.37,94.14,94.31,11114.0
2025-05-30 11:30:00,94.29,94.29,94.09,94.15,66935.0,94.29,94.29,94.09,94.15,66935.0
2025-05-30 11:35:00,94.13,94.2,94.11,94.19,10359.0,94.13,94.2,94.11,94.19,10359.0
2025-05-30 11:40:00,94.17,94.17,94.04,94.05,7497.0,94.17,94.17,94.04,94.05,7497.0
2025-05-30 11:45:00,94.05,94.1,93.97,94.08,4434.0,94.05,94.1,93.97,94.08,4434.0
2025-05-30 11:50:00,94.08,94.23,94.08,94.19,7508.0,94.08,94.23,94.08,94.19,7508.0
2025-05-30 11:55:00,94.19,94.31,94.18,94.2,3075.0,94.19,94.31,94.18,94.2,3075.0
2025-05-30 12:00:00,94.2,94.22,94.1,94.13,5142.0,94.2,94.22,94.1,94.13,5142.0
2025-05-30 12:05:00,94.16,94.39,94.13,94.34,6481.0,94.16,94.39,94.13,94.34,6481.0
2025-05-30 12:10:00,94.39,94.45,94.24,94.35,27636.0,94.39,94.45,94.24,94.35,27636.0
2025-05-30 12:15:00,94.35,94.37,94.08,94.17,5576.0,94.35,94.37,94.08,94.17,5576.0
2025-05-30 12:20:00,94.18,94.25,94.15,94.2,3433.0,94.18,94.25,94.15,94.2,3433.0
2025-05-30 12:25:00,94.2,94.25,93.93,93.99,5473.0,94.2,94.25,93.93,93.99,5473.0
2025-05-30 12:30:00,93.94,93.95,93.61,93.77,5340.0,93.94,93.95,93.61,93.77,5340.0
2025-05-30 12:35:00,93.8,94.01,93.72,94.01,6736.0,93.8,94.01,93.72,94.01,6736.0
2025-05-30 12:40:00,94.03,94.04,93.91,93.91,5089.0,94.03,94.04,93.91,93.91,5089.0
2025-05-30 12:45:00,93.93,93.96,93.82,93.89,8663.0,93.93,93.96,93.82,93.89,8663.0
2025-05-30 12:50:00,93.92,93.93,93.83,93.91,3367.0,93.92,93.93,93.83,93.91,3367.0
2025-05-30 12:55:00,93.93,93.95,93.84,93.86,3693.0,93.93,93.95,93.84,93.86,3693.0
2025-05-30 13:00:00,93.85,93.94,93.81,93.89,5381.0,93.85,93.94,93.81,93.89,5381.0
2025-05-30 13:05:00,93.9,93.95,93.86,93.91,4319.0,93.9,93.95,93.86,93.91,4319.0
2025-05-30 13:10:00,93.91,93.92,93.82,93.84,1748.0,93.91,93.92,93.82,93.84,1748.0
2025-05-30 13:15:00,93.84,93.87,93.8,93.87,5216.0,93.84,93.87,93.8,93.87,5216.0
2025-05-30 13:20:00,93.87,93.91,93.82,93.88,4187.0,93.87,93.91,93.82,93.88,4187.0
2025-05-30 13:25:00,93.9,93.95,93.85,93.95,3091.0,93.9,93.95,93.85,93.95,3091.0
2025-05-30 13:30:00,93.98,94.03,93.95,94.0,4479.0,93.98,94.03,93.95,94.0,4479.0
2025-05-30 13:35:00,94.04,94.08,93.96,94.05,6419.0,94.04,94.08,93.96,94.05,6419.0
2025-05-30 13:40:00,94.05,94.06,93.95,93.95,4014.0,94.05,94.06,93.95,93.95,4014.0
2025-05-30 13:45:00,93.93,93.96,93.88,93.9,3104.0,93.93,93.96,93.88,93.9,3104.0
2025-05-30 13:50:00,93.92,94.01,93.92,94.01,2677.0,93.92,94.01,93.92,94.01,2677.0
2025-05-30 13:55:00,93.98,94.01,93.86,93.86,3194.0,93.98,94.01,93.86,93.86,3194.0
2025-05-30 14:00:00,93.89,94.01,93.88,93.95,5830.0,93.89,94.01,93.88,93.95,5830.0
2025-05-30 14:05:00,93.95,94.14,93.93,94.11,6821.0,93.95,94.14,93.93,94.11,6821.0
2025-05-30 14:10:00,94.13,94.15,94.08,94.12,5464.0,94.13,94.15,94.08,94.12,5464.0
2025-05-30 14:15:00,94.11,94.21,94.03,94.2,11114.0,94.11,94.21,94.03,94.2,11114.0
2025-05-30 14:20:00,94.17,94.21,94.1,94.14,7644.0,94.17,94.21,94.1,94.14,7644.0
2025-05-30 14:25:00,94.16,94.2,94.13,94.15,7473.0,94.16,94.2,94.13,94.15,7473.0
2025-05-30 14:30:00,94.16,94.2,94.1,94.1,7567.0,94.16,94.2,94.1,94.1,7567.0
2025-05-30 14:35:00,94.1,94.15,94.09,94.09,4786.0,94.1,94.15,94.09,94.09,4786.0
2025-05-30 14:40:00,94.11,94.12,93.99,94.02,5485.0,94.11,94.12,93.99,94.02,5485.0
2025-05-30 14:45:00,94.03,94.16,94.03,94.16,5894.0,94.03,94.16,94.03,94.16,5894.0
2025-05-30 14:50:00,94.15,94.19,94.13,94.16,2519.0,94.15,94.19,94.13,94.16,2519.0
2025-05-30 14:55:00,94.14,94.18,94.06,94.15,29362.0,94.14,94.18,94.06,94.15,29362.0
2025-05-30 15:00:00,94.15,94.28,94.13,94.26,5018.0,94.15,94.28,94.13,94.26,5018.0
2025-05-30 15:05:00,94.27,94.33,94.23,94.26,7723.0,94.27,94.33,94.23,94.26,7723.0
2025-05-30 15:10:00,94.25,94.32,94.23,94.3,4185.0,94.25,94.32,94.23,94.3,4185.0
2025-05-30 15:15:00,94.32,94.45,94.28,94.38,5447.0,94.32,94.45,94.28,94.38,5447.0
2025-05-30 15:20:00,94.39,94.4,94.3,94.36,10052.0,94.39,94.4,94.3,94.36,10052.0
2025-05-30 15:25:00,94.37,94.49,94.36,94.42,10007.0,94.37,94.49,94.36,94.42,10007.0
2025-05-30 15:30:00,94.42,94.43,94.29,94.38,10561.0,94.42,94.43,94.29,94.38,10561.0
2025-05-30 15:35:00,94.36,94.47,94.3,94.31,12835.0,94.36,94.47,94.3,94.31,12835.0
2025-05-30 15:40:00,94.3,94.31,94.11,94.16,14284.0,94.3,94.31,94.11,94.16,14284.0
2025-05-30 15:45:00,94.15,94.18,94.05,94.13,20315.0,94.15,94.18,94.05,94.13,20315.0
2025-05-30 15:50:00,94.08,94.13,93.81,93.85,39575.0,94.08,94.13,93.81,93.85,39575.0
2025-05-30 15:55:00,93.82,94.01,93.74,93.82,172373.0,93.82,94.01,93.74,93.82,172373.0
2025-06-02 09:30:00,93.62,94.12,93.15,93.38,43492.0,93.62,94.12,93.15,93.38,43492.0
2025-06-02 09:35:00,93.26,93.3,92.93,92.97,13274.0,93.26,93.3,92.93,92.97,13274.0
2025-06-02 09:40:00,92.97,92.97,92.42,92.47,39800.0,92.97,92.97,92.42,92.47,39800.0
2025-06-02 09:45:00,92.55,92.67,92.32,92.37,13814.0,92.55,92.67,92.32,92.37,13814.0
2025-06-02 09:50:00,92.38,92.38,92.05,92.3,9890.0,92.38,92.38,92.05,92.3,9890.0
2025-06-02 09:55:00,92.31,92.37,92.17,92.36,31692.0,92.31,92.37,92.17,92.36,31692.0
2025-06-02 10:00:00,92.32,92.34,92.0,92.19,40545.0,92.32,92.34,92.0,92.19,40545.0
2025-06-02 10:05:00,92.15,92.21,92.02,92.03,13498.0,92.15,92.21,92.02,92.03,13498.0
2025-06-02 10:10:00,92.03,92.33,91.96,92.19,32858.0,92.03,92.33,91.96,92.19,32858.0
2025-06-02 10:15:00,92.18,92.27,91.91,91.92,13058.0,92.18,92.27,91.91,91.92,13058.0
2025-06-02 10:20:00,91.92,92.41,91.92,92.25,12287.0,91.92,92.41,91.92,92.25,12287.0
2025-06-02 10:25:00,92.28,92.49,92.28,92.49,7104.0,92.28,92.49,92.28,92.49,7104.0
2025-06-02 10:30:00,92.5,92.66,92.42,92.66,30449.0,92.5,92.66,92.42,92.66,30449.0
2025-06-02 10:35:00,92.69,92.69,92.34,92.34,12233.0,92.69,92.69,92.34,92.34,12233.0
2025-06-02 10:40:00,92.39,92.4,92.17,92.25,12532.0,92.39,92.4,92.17,92.25,12532.0
2025-06-02 10:45:00,92.27,92.33,92.22,92.26,5205.0,92.27,92.33,92.22,92.26,5205.0
2025-06-02 10:50:00,92.24,92.34,92.19,92.29,5142.0,92.24,92.34,92.19,92.29,5142.0
2025-06-02 10:55:00,92.25,92.37,92.23,92.23,5987.0,92.25,92.37,92.23,92.23,5987.0
2025-06-02 11:00:00,92.23,92.31,92.17,92.17,12575.0,92.23,92.31,92.17,92.17,12575.0
2025-06-02 11:05:00,92.19,92.23,92.08,92.11,8474.0,92.19,92.23,92.08,92.11,8474.0
2025-06-02 11:10:00,92.09,92.16,92.05,92.15,6246.0,92.09,92.16,92.05,92.15,6246.0
2025-06-02 11:15:00,92.15,92.16,92.07,92.09,3542.0,92.15,92.16,92.07,92.09,3542.0
2025-06-02 11:20:00,92.12,92.14,92.09,92.11,3850.0,92.12,92.14,92.09,92.11,3850.0
2025-06-02 11:25:00,92.12,92.14,91.85,91.86,6244.0,92.12,92.14,91.85,91.86,6244.0
2025-06-02 11:30:00,91.84,91.92,91.76,91.78,10832.0,91.84,91.92,91.76,91.78,10832.0
2025-06-02 11:35:00,91.78,91.83,91.77,91.79,5167.0,91.78,91.83,91.77,91.79,5167.0
2025-06-02 11:40:00,91.77,91.92,91.75,91.92,7148.0,91.77,91.92,91.75,91.92,7148.0
2025-06-02 11:45:00,91.91,92.03,91.91,92.0,4517.0,91.91,92.03,91.91,92.0,4517.0
2025-06-02 11:50:00,92.0,92.18,92.0,92.03,16120.0,92.0,92.18,92.0,92.03,16120.0
2025-06-02 11:55:00,92.01,92.04,91.84,91.86,14486.0,92.01,92.04,91.84,91.86,14486.0
2025-06-02 12:00:00,91.88,91.89,91.61,91.69,6691.0,91.88,91.89,91.61,91.69,6691.0
2025-06-02 12:05:00,91.67,91.67,91.55,91.62,6291.0,91.67,91.67,91.55,91.62,6291.0
2025-06-02 12:10:00,91.61,91.72,91.61,91.72,3896.0,91.61,91.72,91.61,91.72,3896.0
2025-06-02 12:15:00,91.7,91.7,91.58,91.66,3422.0,91.7,91.7,91.58,91.66,3422.0
2025-06-02 12:20:00,91.64,91.65,91.56,91.57,13270.0,91.64,91.65,91.56,91.57,13270.0
2025-06-02 12:25:00,91.57,91.59,91.48,91.53,6207.0,91.57,91.59,91.48,91.53,6207.0
2025-06-02 12:30:00,91.56,91.68,91.55,91.68,2935.0,91.56,91.68,91.55,91.68,2935.0
2025-06-02 12:35:00,91.67,91.68,91.6,91.63,2490.0,91.67,91.68,91.6,91.63,2490.0
2025-06-02 12:40:00,91.63,91.63,91.55,91.56,6224.0,91.63,91.63,91.55,91.56,6224.0
2025-06-02 12:45:00,91.59,91.65,91.56,91.56,5938.0,91.59,91.65,91.56,91.56,5938.0
2025-06-02 12:50:00,91.61,91.7,91.58,91.7,8423.0,91.61,91.7,91.58,91.7,8423.0
2025-06-02 12:55:00,91.7,91.75,91.69,91.7,2030.0,91.7,91.75,91.69,91.7,2030.0
2025-06-02 13:00:00,91.73,91.76,91.71,91.71,5464.0,91.73,91.76,91.71,91.71,5464.0
2025-06-02 13:05:00,91.7,91.7,91.63,91.67,22401.0,91.7,91.7,91.63,91.67,22401.0
2025-06-02 13:10:00,91.67,91.71,91.63,91.68,6355.0,91.67,91.71,91.63,91.68,6355.0
2025-06-02 13:15:00,91.69,91.77,91.67,91.67,5617.0,91.69,91.77,91.67,91.67,5617.0
2025-06-02 13:20:00,91.68,91.7,91.6,91.68,5762.0,91.68,91.7,91.6,91.68,5762.0
2025-06-02 13:25:00,91.69,91.69,91.47,91.5,14992.0,91.69,91.69,91.47,91.5,14992.0
2025-06-02 13:30:00,91.5,91.63,91.49,91.56,49295.0,91.5,91.63,91.49,91.56,49295.0
2025-06-02 13:35:00,91.54,91.55,91.45,91.54,24810.0,91.54,91.55,91.45,91.54,24810.0
2025-06-02 13:40:00,91.54,91.58,91.41,91.41,9842.0,91.54,91.58,91.41,91.41,9842.0
2025-06-02 13:45:00,91.42,91.46,91.37,91.37,14992.0,91.42,91.46,91.37,91.37,14992.0
2025-06-02 13:50:00,91.37,91.45,91.33,91.38,25860.0,91.37,91.45,91.33,91.38,25860.0
2025-06-02 13:55:00,91.38,91.55,91.37,91.46,32859.0,91.38,91.55,91.37,91.46,32859.0
2025-06-02 14:00:00,91.45,91.54,91.43,91.45,30388.0,91.45,91.54,91.43,91.45,30388.0
2025-06-02 14:05:00,91.45,91.48,91.3,91.34,12008.0,91.45,91.48,91.3,91.34,12008.0
2025-06-02 14:10:00,91.35,91.42,91.32,91.38,4797.0,91.35,91.42,91.32,91.38,4797.0
2025-06-02 14:15:00,91.4,91.55,91.38,91.5,30626.0,91.4,91.55,91.38,91.5,30626.0
2025-06-02 14:20:00,91.5,91.6,91.47,91.5,19116.0,91.5,91.6,91.47,91.5,19116.0
2025-06-02 14:25:00,91.52,91.62,91.5,91.56,18418.0,91.52,91.62,91.5,91.56,18418.0
2025-06-02 14:30:00,91.57,91.66,91.57,91.58,6005.0,91.57,91.66,91.57,91.58,6005.0
2025-06-02 14:35:00,91.58,91.73,91.55,91.7,12429.0,91.58,91.73,91.55,91.7,12429.0
2025-06-02 14:40:00,91.7,91.73,91.63,91.7,19527.0,91.7,91.73,91.63,91.7,19527.0
2025-06-02 14:45:00,91.69,91.73,91.64,91.73,18402.0,91.69,91.73,91.64,91.73,18402.0
2025-06-02 14:50:00,91.74,91.82,91.7,91.8,4889.0,91.74,91.82,91.7,91.8,4889.0
2025-06-02 14:55:00,91.8,91.88,91.8,91.88,8185.0,91.8,91.88,91.8,91.88,8185.0
2025-06-02 15:00:00,91.88,91.97,91.83,91.87,36179.0,91.88,91.97,91.83,91.87,36179.0
2025-06-02 15:05:00,91.87,91.94,91.8,91.88,12565.0,91.87,91.94,91.8,91.88,12565.0
2025-06-02 15:10:00,91.89,91.91,91.86,91.9,9036.0,91.89,91.91,91.86,91.9,9036.0
2025-06-02 15:15:00,91.9,91.97,91.9,91.97,12444.0,91.9,91.97,91.9,91.97,12444.0
2025-06-02 15:20:00,91.98,92.09,91.93,92.09,19925.0,91.98,92.09,91.93,92.09,19925.0
2025-06-02 15:25:00,92.07,92.09,91.99,92.01,17768.0,92.07,92.09,91.99,92.01,17768.0
2025-06-02 15:30:00,92.01,92.02,91.87,91.88,13513.0,92.01,92.02,91.87,91.88,13513.0
2025-06-02 15:35:00,91.86,91.9,91.83,91.85,17746.0,91.86,91.9,91.83,91.85,17746.0
2025-06-02 15:40:00,91.83,91.86,91.76,91.78,19299.0,91.83,91.86,91.76,91.78,19299.0
2025-06-02 15:45:00,91.77,91.81,91.71,91.73,17668.0,91.77,91.81,91.71,91.73,17668.0
2025-06-02 15:50:00,91.71,91.77,91.68,91.71,42979.0,91.71,91.77,91.68,91.71,42979.0
2025-06-02 15:55:00,91.71,91.86,91.69,91.84,126507.0,91.71,91.86,91.69,91.84,126507.0
2025-06-03 09:30:00,91.75,92.08,91.34,91.54,31274.0,91.75,92.08,91.34,91.54,31274.0
2025-06-03 09:35:00,91.67,91.72,91.37,91.4,10210.0,91.67,91.72,91.37,91.4,10210.0
2025-06-03 09:40:00,91.46,91.7,91.46,91.7,6451.0,91.46,91.7,91.46,91.7,6451.0
2025-06-03 09:45:00,91.7,91.7,91.47,91.67,13239.0,91.7,91.7,91.47,91.67,13239.0
2025-06-03 09:50:00,91.67,91.84,91.67,91.82,11946.0,91.67,91.84,91.67,91.82,11946.0
2025-06-03 09:55:00,91.82,91.82,91.55,91.58,7888.0,91.82,91.82,91.55,91.58,7888.0
2025-06-03 10:00:00,91.63,91.78,91.58,91.73,16092.0,91.63,91.78,91.58,91.73,16092.0
2025-06-03 10:05:00,91.73,91.84,91.59,91.83,13835.0,91.73,91.84,91.59,91.83,13835.0
2025-06-03 10:10:00,91.83,91.97,91.82,91.93,3322.0,91.83,91.97,91.82,91.93,3322.0
2025-06-03 10:15:00,91.91,92.26,91.91,92.19,8308.0,91.91,92.26,91.91,92.19,8308.0
2025-06-03 10:20:00,92.22,92.37,92.18,92.37,4390.0,92.22,92.37,92.18,92.37,4390.0
2025-06-03 10:25:00,92.36,92.5,92.35,92.5,4634.0,92.36,92.5,92.35,92.5,4634.0
2025-06-03 10:30:00,92.52,92.53,92.38,92.38,7801.0,92.52,92.53,92.38,92.38,7801.0
2025-06-03 10:35:00,92.37,92.41,92.33,92.36,6273.0,92.37,92.41,92.33,92.36,6273.0
2025-06-03 10:40:00,92.36,92.41,92.35,92.39,4471.0,92.36,92.41,92.35,92.39,4471.0
2025-06-03 10:45:00,92.39,92.39,92.18,92.34,12795.0,92.39,92.39,92.18,92.34,12795.0
2025-06-03 10:50:00,92.36,92.44,92.32,92.37,11237.0,92.36,92.44,92.32,92.37,11237.0
2025-06-03 10:55:00,92.39,92.45,92.33,92.42,7755.0,92.39,92.45,92.33,92.42,7755.0
2025-06-03 11:00:00,92.45,92.69,92.45,92.65,14482.0,92.45,92.69,92.45,92.65,14482.0
2025-06-03 11:05:00,92.65,92.74,92.63,92.67,10862.0,92.65,92.74,92.63,92.67,10862.0
2025-06-03 11:10:00,92.63,92.7,92.61,92.61,10601.0,92.63,92.7,92.61,92.61,10601.0
2025-06-03 11:15:00,92.63,92.64,92.54,92.59,7130.0,92.63,92.64,92.54,92.59,7130.0
2025-06-03 11:20:00,92.57,92.67,92.57,92.65,13774.0,92.57,92.67,92.57,92.65,13774.0
2025-06-03 11:25:00,92.67,92.7,92.56,92.58,37836.0,92.67,92.7,92.56,92.58,37836.0
2025-06-03 11:30:00,92.6,92.75,92.6,92.71,26209.0,92.6,92.75,92.6,92.71,26209.0
2025-06-03 11:35:00,92.7,92.81,92.7,92.8,8990.0,92.7,92.81,92.7,92.8,8990.0
2025-06-03 11:40:00,92.78,92.78,92.68,92.71,8548.0,92.78,92.78,92.68,92.71,8548.0
2025-06-03 11:45:00,92.69,92.88,92.62,92.79,25066.0,92.69,92.88,92.62,92.79,25066.0
2025-06-03 11:50:00,92.76,92.76,92.68,92.76,3453.0,92.76,92.76,92.68,92.76,3453.0
2025-06-03 11:55:00,92.76,92.88,92.74,92.79,25400.0,92.76,92.88,92.74,92.79,25400.0
2025-06-03 12:00:00,92.89,92.98,92.83,92.95,5921.0,92.89,92.98,92.83,92.95,5921.0
2025-06-03 12:05:00,92.94,92.98,92.86,92.86,8642.0,92.94,92.98,92.86,92.86,8642.0
2025-06-03 12:10:00,92.88,92.93,92.83,92.93,14154.0,92.88,92.93,92.83,92.93,14154.0
2025-06-03 12:15:00,92.91,93.09,92.9,93.09,33569.0,92.91,93.09,92.9,93.09,33569.0
2025-06-03 12:20:00,93.06,93.06,93.0,93.04,3505.0,93.06,93.06,93.0,93.04,3505.0
2025-06-03 12:25:00,93.04,93.06,93.0,93.02,5858.0,93.04,93.06,93.0,93.02,5858.0
2025-06-03 12:30:00,93.0,93.0,92.93,92.94,9150.0,93.0,93.0,92.93,92.94,9150.0
2025-06-03 12:35:00,92.93,92.96,92.89,92.89,6981.0,92.93,92.96,92.89,92.89,6981.0
2025-06-03 12:40:00,92.91,92.93,92.87,92.89,8711.0,92.91,92.93,92.87,92.89,8711.0
2025-06-03 12:45:00,92.89,92.9,92.81,92.83,8992.0,92.89,92.9,92.81,92.83,8992.0
2025-06-03 12:50:00,92.83,92.91,92.83,92.89,5680.0,92.83,92.91,92.83,92.89,5680.0
2025-06-03 12:55:00,92.89,92.92,92.89,92.89,5202.0,92.89,92.92,92.89,92.89,5202.0
2025-06-03 13:00:00,92.88,92.88,92.77,92.79,6439.0,92.88,92.88,92.77,92.79,6439.0
2025-06-03 13:05:00,92.79,92.89,92.79,92.82,4468.0,92.79,92.89,92.79,92.82,4468.0
2025-06-03 13:10:00,92.82,92.92,92.82,92.91,5968.0,92.82,92.92,92.82,92.91,5968.0
2025-06-03 13:15:00,92.91,92.91,92.86,92.91,7094.0,92.91,92.91,92.86,92.91,7094.0
2025-06-03 13:20:00,92.89,92.89,92.81,92.85,6310.0,92.89,92.89,92.81,92.85,6310.0
2025-06-03 13:25:00,92.83,92.91,92.81,92.87,8397.0,92.83,92.91,92.81,92.87,8397.0
2025-06-03 13:30:00,92.89,92.92,92.86,92.92,6888.0,92.89,92.92,92.86,92.92,6888.0
2025-06-03 13:35:00,92.91,92.95,92.84,92.95,33213.0,92.91,92.95,92.84,92.95,33213.0
2025-06-03 13:40:00,92.94,92.97,92.88,92.95,6344.0,92.94,92.97,92.88,92.95,6344.0
2025-06-03 13:45:00,92.95,93.0,92.93,92.95,8654.0,92.95,93.0,92.93,92.95,8654.0
2025-06-03 13:50:00,92.94,92.97,92.91,92.92,9019.0,92.94,92.97,92.91,92.92,9019.0
2025-06-03 13:55:00,92.94,92.94,92.84,92.93,8128.0,92.94,92.94,92.84,92.93,8128.0
2025-06-03 14:00:00,92.9,92.93,92.73,92.81,9580.0,92.9,92.93,92.73,92.81,9580.0
2025-06-03 14:05:00,92.77,92.8,92.68,92.73,28578.0,92.77,92.8,92.68,92.73,28578.0
2025-06-03 14:10:00,92.74,92.76,92.65,92.7,11791.0,92.74,92.76,92.65,92.7,11791.0
2025-06-03 14:15:00,92.67,92.7,92.62,92.7,10864.0,92.67,92.7,92.62,92.7,10864.0
2025-06-03 14:20:00,92.69,92.73,92.68,92.7,7045.0,92.69,92.73,92.68,92.7,7045.0
2025-06-03 14:25:00,92.68,92.71,92.65,92.7,15389.0,92.68,92.71,92.65,92.7,15389.0
2025-06-03 14:30:00,92.69,92.75,92.69,92.73,10083.0,92.69,92.75,92.69,92.73,10083.0
2025-06-03 14:35:00,92.72,92.76,92.69,92.69,27540.0,92.72,92.76,92.69,92.69,27540.0
2025-06-03 14:40:00,92.69,92.78,92.68,92.78,12608.0,92.69,92.78,92.68,92.78,12608.0
2025-06-03 14:45:00,92.77,92.88,92.77,92.86,4310.0,92.77,92.88,92.77,92.86,4310.0
2025-06-03 14:50:00,92.84,92.85,92.8,92.84,10281.0,92.84,92.85,92.8,92.84,10281.0
2025-06-03 14:55:00,92.88,92.89,92.85,92.87,5026.0,92.88,92.89,92.85,92.87,5026.0
2025-06-03 15:00:00,92.87,92.96,92.86,92.93,10310.0,92.87,92.96,92.86,92.93,10310.0
2025-06-03 15:05:00,92.92,92.95,92.89,92.94,8882.0,92.92,92.95,92.89,92.94,8882.0
2025-06-03 15:10:00,92.95,92.95,92.88,92.94,6784.0,92.95,92.95,92.88,92.94,6784.0
2025-06-03 15:15:00,92.93,92.99,92.92,92.99,12638.0,92.93,92.99,92.92,92.99,12638.0
2025-06-03 15:20:00,92.99,93.06,92.95,93.03,10269.0,92.99,93.06,92.95,93.03,10269.0
2025-06-03 15:25:00,93.03,93.05,92.99,93.01,12103.0,93.03,93.05,92.99,93.01,12103.0
2025-06-03 15:30:00,93.0,93.17,93.0,93.17,14426.0,93.0,93.17,93.0,93.17,14426.0
2025-06-03 15:35:00,93.18,93.32,93.17,93.26,23841.0,93.18,93.32,93.17,93.26,23841.0
2025-06-03 15:40:00,93.26,93.31,93.15,93.2,23262.0,93.26,93.31,93.15,93.2,23262.0
2025-06-03 15:45:00,93.2,93.22,93.13,93.15,31212.0,93.2,93.22,93.13,93.15,31212.0
2025-06-03 15:50:00,93.13,93.36,93.09,93.36,59044.0,93.13,93.36,93.09,93.36,59044.0
2025-06-03 15:55:00,93.34,93.62,93.34,93.55,191679.0,93.34,93.62,93.34,93.55,191679.0
2025-06-04 09:30:00,93.56,93.81,93.37,93.73,22704.0,93.56,93.81,93.37,93.73,22704.0
2025-06-04 09:35:00,93.65,93.69,93.37,93.45,13970.0,93.65,93.69,93.37,93.45,13970.0
2025-06-04 09:40:00,93.45,93.54,93.3,93.3,12401.0,93.45,93.54,93.3,93.3,12401.0
2025-06-04 09:45:00,93.36,93.49,93.31,93.48,7351.0,93.36,93.49,93.31,93.48,7351.0
2025-06-04 09:50:00,93.48,93.48,93.33,93.33,7064.0,93.48,93.48,93.33,93.33,7064.0
2025-06-04 09:55:00,93.32,93.37,93.21,93.34,8143.0,93.32,93.37,93.21,93.34,8143.0
2025-06-04 10:00:00,93.33,93.45,93.18,93.34,9964.0,93.33,93.45,93.18,93.34,9964.0
2025-06-04 10:05:00,93.34,93.38,93.21,93.33,7760.0,93.34,93.38,93.21,93.33,7760.0
2025-06-04 10:10:00,93.37,93.38,93.26,93.28,4439.0,93.37,93.38,93.26,93.28,4439.0
2025-06-04 10:15:00,93.28,93.34,93.21,93.21,6345.0,93.28,93.34,93.21,93.21,6345.0
2025-06-04 10:20:00,93.22,93.22,92.98,93.14,6488.0,93.22,93.22,92.98,93.14,6488.0
2025-06-04 10:25:00,93.21,93.32,93.21,93.25,3762.0,93.21,93.32,93.21,93.25,3762.0
2025-06-04 10:30:00,93.25,93.35,93.2,93.22,7795.0,93.25,93.35,93.2,93.22,7795.0
2025-06-04 10:35:00,93.22,93.25,93.09,93.12,10548.0,93.22,93.25,93.09,93.12,10548.0
2025-06-04 10:40:00,93.12,93.12,92.91,92.92,12118.0,93.12,93.12,92.91,92.92,12118.0
2025-06-04 10:45:00,92.92,93.05,92.86,93.02,9151.0,92.92,93.05,92.86,93.02,9151.0
2025-06-04 10:50:00,93.02,93.05,92.93,93.05,9195.0,93.02,93.05,92.93,93.05,9195.0
2025-06-04 10:55:00,93.03,93.18,92.99,93.18,5084.0,93.03,93.18,92.99,93.18,5084.0
2025-06-04 11:00:00,93.21,93.27,93.15,93.25,5795.0,93.21,93.27,93.15,93.25,5795.0
2025-06-04 11:05:00,93.3,93.37,93.28,93.29,5384.0,93.3,93.37,93.28,93.29,5384.0
2025-06-04 11:10:00,93.3,93.38,93.27,93.33,9909.0,93.3,93.38,93.27,93.33,9909.0
2025-06-04 11:15:00,93.31,93.35,93.2,93.3,8973.0,93.31,93.35,93.2,93.3,8973.0
2025-06-04 11:20:00,93.29,93.31,93.16,93.26,14228.0,93.29,93.31,93.16,93.26,14228.0
2025-06-04 11:25:00,93.23,93.27,93.16,93.22,6865.0,93.23,93.27,93.16,93.22,6865.0
2025-06-04 11:30:00,93.2,93.27,93.17,93.23,7653.0,93.2,93.27,93.17,93.23,7653.0
2025-06-04 11:35:00,93.23,93.29,93.2,93.26,5322.0,93.23,93.29,93.2,93.26,5322.0
2025-06-04 11:40:00,93.25,93.29,93.14,93.16,7288.0,93.25,93.29,93.14,93.16,7288.0
2025-06-04 11:45:00,93.16,93.25,93.15,93.22,8099.0,93.16,93.25,93.15,93.22,8099.0
2025-06-04 11:50:00,93.25,93.28,93.18,93.28,4750.0,93.25,93.28,93.18,93.28,4750.0
2025-06-04 11:55:00,93.27,93.27,93.09,93.17,3318.0,93.27,93.27,93.09,93.17,3318.0
2025-06-04 12:00:00,93.16,93.18,93.12,93.16,3998.0,93.16,93.18,93.12,93.16,3998.0
2025-06-04 12:05:00,93.16,93.24,93.11,93.21,4544.0,93.16,93.24,93.11,93.21,4544.0
2025-06-04 12:10:00,93.23,93.23,93.06,93.09,13720.0,93.23,93.23,93.06,93.09,13720.0
2025-06-04 12:15:00,93.11,93.16,93.04,93.16,6702.0,93.11,93.16,93.04,93.16,6702.0
2025-06-04 12:20:00,93.13,93.13,93.07,93.08,1675.0,93.13,93.13,93.07,93.08,1675.0
2025-06-04 12:25:00,93.09,93.12,93.02,93.03,2847.0,93.09,93.12,93.02,93.03,2847.0
2025-06-04 12:30:00,93.02,93.08,93.01,93.03,6056.0,93.02,93.08,93.01,93.03,6056.0
2025-06-04 12:35:00,93.05,93.1,93.05,93.08,2955.0,93.05,93.1,93.05,93.08,2955.0
2025-06-04 12:40:00,93.08,93.11,93.04,93.08,3399.0,93.08,93.11,93.04,93.08,3399.0
2025-06-04 12:45:00,93.11,93.12,93.05,93.06,5313.0,93.11,93.12,93.05,93.06,5313.0
2025-06-04 12:50:00,93.06,93.1,93.05,93.05,4634.0,93.06,93.1,93.05,93.05,4634.0
2025-06-04 12:55:00,93.03,93.07,93.03,93.05,3191.0,93.03,93.07,93.03,93.05,3191.0
2025-06-04 13:00:00,93.03,93.07,92.97,93.05,11958.0,93.03,93.07,92.97,93.05,11958.0
2025-06-04 13:05:00,93.05,93.05,92.94,92.94,1955.0,93.05,93.05,92.94,92.94,1955.0
2025-06-04 13:10:00,92.96,93.02,92.92,92.97,9185.0,92.96,93.02,92.92,92.97,9185.0
2025-06-04 13:15:00,92.98,93.03,92.97,93.02,3904.0,92.98,93.03,92.97,93.02,3904.0
2025-06-04 13:20:00,92.99,93.02,92.98,92.98,4351.0,92.99,93.02,92.98,92.98,4351.0
2025-06-04 13:25:00,92.99,93.02,92.98,93.0,3176.0,92.99,93.02,92.98,93.0,3176.0
2025-06-04 13:30:00,93.0,93.03,92.92,93.0,9537.0,93.0,93.03,92.92,93.0,9537.0
2025-06-04 13:35:00,92.99,93.02,92.98,92.99,1639.0,92.99,93.02,92.98,92.99,1639.0
2025-06-04 13:40:00,93.0,93.0,92.93,92.95,6466.0,93.0,93.0,92.93,92.95,6466.0
2025-06-04 13:45:00,92.95,92.99,92.93,92.98,9171.0,92.95,92.99,92.93,92.98,9171.0
2025-06-04 13:50:00,92.97,92.98,92.94,92.94,6206.0,92.97,92.98,92.94,92.94,6206.0
2025-06-04 13:55:00,92.93,92.96,92.93,92.94,6124.0,92.93,92.96,92.93,92.94,6124.0
2025-06-04 14:00:00,92.95,93.05,92.95,93.03,8941.0,92.95,93.05,92.95,93.03,8941.0
2025-06-04 14:05:00,93.03,93.06,92.97,92.97,5531.0,93.03,93.06,92.97,92.97,5531.0
2025-06-04 14:10:00,92.97,93.0,92.94,92.95,7319.0,92.97,93.0,92.94,92.95,7319.0
2025-06-04 14:15:00,92.93,92.94,92.89,92.91,5167.0,92.93,92.94,92.89,92.91,5167.0
2025-06-04 14:20:00,92.91,92.99,92.9,92.97,6466.0,92.91,92.99,92.9,92.97,6466.0
2025-06-04 14:25:00,92.98,92.99,92.9,92.92,6694.0,92.98,92.99,92.9,92.92,6694.0
2025-06-04 14:30:00,92.93,92.94,92.85,92.87,8494.0,92.93,92.94,92.85,92.87,8494.0
2025-06-04 14:35:00,92.87,92.87,92.8,92.82,6095.0,92.87,92.87,92.8,92.82,6095.0
2025-06-04 14:40:00,92.81,92.86,92.81,92.85,6440.0,92.81,92.86,92.81,92.85,6440.0
2025-06-04 14:45:00,92.85,92.85,92.8,92.84,7355.0,92.85,92.85,92.8,92.84,7355.0
2025-06-04 14:50:00,92.84,92.84,92.78,92.83,3991.0,92.84,92.84,92.78,92.83,3991.0
2025-06-04 14:55:00,92.84,92.85,92.78,92.78,9364.0,92.84,92.85,92.78,92.78,9364.0
2025-06-04 15:00:00,92.79,92.79,92.74,92.79,19723.0,92.79,92.79,92.74,92.79,19723.0
2025-06-04 15:05:00,92.78,92.8,92.73,92.73,8113.0,92.78,92.8,92.73,92.73,8113.0
2025-06-04 15:10:00,92.73,92.77,92.73,92.75,3570.0,92.73,92.77,92.73,92.75,3570.0
2025-06-04 15:15:00,92.75,92.78,92.75,92.77,9105.0,92.75,92.78,92.75,92.77,9105.0
2025-06-04 15:20:00,92.78,92.81,92.75,92.77,18727.0,92.78,92.81,92.75,92.77,18727.0
2025-06-04 15:25:00,92.77,92.79,92.74,92.78,16304.0,92.77,92.79,92.74,92.78,16304.0
2025-06-04 15:30:00,92.78,92.8,92.73,92.74,17172.0,92.78,92.8,92.73,92.74,17172.0
2025-06-04 15:35:00,92.72,92.76,92.69,92.69,20439.0,92.72,92.76,92.69,92.69,20439.0
2025-06-04 15:40:00,92.68,92.69,92.6,92.66,33796.0,92.68,92.69,92.6,92.66,33796.0
2025-06-04 15:45:00,92.66,92.72,92.64,92.67,20120.0,92.66,92.72,92.64,92.67,20120.0
2025-06-04 15:50:00,92.66,92.67,92.55,92.61,49901.0,92.66,92.67,92.55,92.61,49901.0
2025-06-04 15:55:00,92.62,92.66,92.57,92.62,152181.0,92.62,92.66,92.57,92.62,152181.0
2025-06-05 09:30:00,92.31,92.56,92.07,92.42,36195.0,92.31,92.56,92.07,92.42,36195.0
2025-06-05 09:35:00,92.59,92.59,92.26,92.28,11731.0,92.59,92.59,92.26,92.28,11731.0
2025-06-05 09:40:00,92.35,92.4,92.07,92.13,11080.0,92.35,92.4,92.07,92.13,11080.0
2025-06-05 09:45:00,92.17,92.31,92.06,92.21,7382.0,92.17,92.31,92.06,92.21,7382.0
2025-06-05 09:50:00,92.22,92.26,91.8,91.88,18434.0,92.22,92.26,91.8,91.88,18434.0
2025-06-05 09:55:00,91.89,91.89,91.68,91.73,4153.0,91.89,91.89,91.68,91.73,4153.0
2025-06-05 10:00:00,91.75,91.85,91.63,91.72,6181.0,91.75,91.85,91.63,91.72,6181.0
2025-06-05 10:05:00,91.72,91.97,91.72,91.76,9906.0,91.72,91.97,91.72,91.76,9906.0
2025-06-05 10:10:00,91.74,91.91,91.74,91.8,2198.0,91.74,91.91,91.74,91.8,2198.0
2025-06-05 10:15:00,91.84,91.96,91.84,91.92,4573.0,91.84,91.96,91.84,91.92,4573.0
2025-06-05 10:20:00,91.94,92.18,91.93,92.15,8155.0,91.94,92.18,91.93,92.15,8155.0
2025-06-05 10:25:00,92.18,92.26,92.17,92.24,6839.0,92.18,92.26,92.17,92.24,6839.0
2025-06-05 10:30:00,92.3,92.34,91.97,92.01,8230.0,92.3,92.34,91.97,92.01,8230.0
2025-06-05 10:35:00,92.0,92.18,91.87,92.17,11423.0,92.0,92.18,91.87,92.17,11423.0
2025-06-05 10:40:00,92.1,92.34,92.04,92.22,3879.0,92.1,92.34,92.04,92.22,3879.0
2025-06-05 10:45:00,92.2,92.35,92.15,92.2,4584.0,92.2,92.35,92.15,92.2,4584.0
2025-06-05 10:50:00,92.22,92.29,92.11,92.29,4400.0,92.22,92.29,92.11,92.29,4400.0
2025-06-05 10:55:00,92.27,92.38,92.26,92.38,2908.0,92.27,92.38,92.26,92.38,2908.0
2025-06-05 11:00:00,92.34,92.59,92.34,92.58,11580.0,92.34,92.59,92.34,92.58,11580.0
2025-06-05 11:05:00,92.58,92.64,92.46,92.48,39265.0,92.58,92.64,92.46,92.48,39265.0
2025-06-05 11:10:00,92.5,92.58,92.47,92.55,15340.0,92.5,92.58,92.47,92.55,15340.0
2025-06-05 11:15:00,92.55,92.68,92.5,92.68,18256.0,92.55,92.68,92.5,92.68,18256.0
2025-06-05 11:20:00,92.65,92.78,92.61,92.7,28921.0,92.65,92.78,92.61,92.7,28921.0
2025-06-05 11:25:00,92.71,92.76,92.66,92.7,10521.0,92.71,92.76,92.66,92.7,10521.0
2025-06-05 11:30:00,92.7,92.76,92.66,92.69,6702.0,92.7,92.76,92.66,92.69,6702.0
2025-06-05 11:35:00,92.7,92.73,92.68,92.68,3852.0,92.7,92.73,92.68,92.68,3852.0
2025-06-05 11:40:00,92.69,92.69,92.55,92.67,24375.0,92.69,92.69,92.55,92.67,24375.0
2025-06-05 11:45:00,92.63,92.63,92.58,92.58,7389.0,92.63,92.63,92.58,92.58,7389.0
2025-06-05 11:50:00,92.58,92.72,92.57,92.7,7363.0,92.58,92.72,92.57,92.7,7363.0
2025-06-05 11:55:00,92.7,92.86,92.68,92.85,17951.0,92.7,92.86,92.68,92.85,17951.0
2025-06-05 12:00:00,92.85,92.97,92.85,92.95,5940.0,92.85,92.97,92.85,92.95,5940.0
2025-06-05 12:05:00,92.94,93.0,92.9,92.91,5251.0,92.94,93.0,92.9,92.91,5251.0
2025-06-05 12:10:00,92.94,92.97,92.91,92.91,6595.0,92.94,92.97,92.91,92.91,6595.0
2025-06-05 12:15:00,92.89,92.89,92.65,92.74,7254.0,92.89,92.89,92.65,92.74,7254.0
2025-06-05 12:20:00,92.75,92.82,92.74,92.77,4998.0,92.75,92.82,92.74,92.77,4998.0
2025-06-05 12:25:00,92.75,92.85,92.74,92.84,6848.0,92.75,92.85,92.74,92.84,6848.0
2025-06-05 12:30:00,92.87,92.92,92.86,92.88,3232.0,92.87,92.92,92.86,92.88,3232.0
2025-06-05 12:35:00,92.9,92.9,92.8,92.82,5840.0,92.9,92.9,92.8,92.82,5840.0
2025-06-05 12:40:00,92.84,92.9,92.81,92.84,3790.0,92.84,92.9,92.81,92.84,3790.0
2025-06-05 12:45:00,92.83,92.85,92.61,92.76,30934.0,92.83,92.85,92.61,92.76,30934.0
2025-06-05 12:50:00,92.84,92.84,92.66,92.78,21170.0,92.84,92.84,92.66,92.78,21170.0
2025-06-05 12:55:00,92.78,92.86,92.77,92.81,5637.0,92.78,92.86,92.77,92.81,5637.0
2025-06-05 13:00:00,92.81,92.97,92.77,92.88,5897.0,92.81,92.97,92.77,92.88,5897.0
2025-06-05 13:05:00,92.85,93.01,92.84,93.01,4576.0,92.85,93.01,92.84,93.01,4576.0
2025-06-05 13:10:00,92.95,93.03,92.95,93.0,5777.0,92.95,93.03,92.95,93.0,5777.0
2025-06-05 13:15:00,93.01,93.06,93.0,93.01,10815.0,93.01,93.06,93.0,93.01,10815.0
2025-06-05 13:20:00,93.01,93.11,93.0,93.07,6883.0,93.01,93.11,93.0,93.07,6883.0
2025-06-05 13:25:00,93.06,93.1,93.04,93.1,4487.0,93.06,93.1,93.04,93.1,4487.0
2025-06-05 13:30:00,93.14,93.17,93.06,93.08,5879.0,93.14,93.17,93.06,93.08,5879.0
2025-06-05 13:35:00,93.1,93.24,93.08,93.22,12676.0,93.1,93.24,93.08,93.22,12676.0
2025-06-05 13:40:00,93.22,93.23,93.18,93.19,8146.0,93.22,93.23,93.18,93.19,8146.0
2025-06-05 13:45:00,93.19,93.3,93.16,93.24,6691.0,93.19,93.3,93.16,93.24,6691.0
2025-06-05 13:50:00,93.22,93.28,93.2,93.24,5486.0,93.22,93.28,93.2,93.24,5486.0
2025-06-05 13:55:00,93.22,93.22,93.06,93.1,13492.0,93.22,93.22,93.06,93.1,13492.0
2025-06-05 14:00:00,93.09,93.1,92.9,92.9,5574.0,93.09,93.1,92.9,92.9,5574.0
2025-06-05 14:05:00,92.89,92.92,92.78,92.81,7563.0,92.89,92.92,92.78,92.81,7563.0
2025-06-05 14:10:00,92.8,92.8,92.73,92.76,3697.0,92.8,92.8,92.73,92.76,3697.0
2025-06-05 14:15:00,92.74,92.77,92.54,92.76,20447.0,92.74,92.77,92.54,92.76,20447.0
2025-06-05 14:20:00,92.8,92.84,92.78,92.83,5027.0,92.8,92.84,92.78,92.83,5027.0
2025-06-05 14:25:00,92.83,92.84,92.77,92.79,3683.0,92.83,92.84,92.77,92.79,3683.0
2025-06-05 14:30:00,92.8,92.83,92.75,92.8,6260.0,92.8,92.83,92.75,92.8,6260.0
2025-06-05 14:35:00,92.84,92.9,92.75,92.89,16435.0,92.84,92.9,92.75,92.89,16435.0
2025-06-05 14:40:00,92.89,92.91,92.81,92.85,7915.0,92.89,92.91,92.81,92.85,7915.0
2025-06-05 14:45:00,92.89,92.9,92.82,92.84,8199.0,92.89,92.9,92.82,92.84,8199.0
2025-06-05 14:50:00,92.87,92.94,92.84,92.86,3738.0,92.87,92.94,92.84,92.86,3738.0
2025-06-05 14:55:00,92.84,92.89,92.82,92.83,6176.0,92.84,92.89,92.82,92.83,6176.0
2025-06-05 15:00:00,92.83,92.9,92.77,92.8,7662.0,92.83,92.9,92.77,92.8,7662.0
2025-06-05 15:05:00,92.8,92.83,92.78,92.81,5087.0,92.8,92.83,92.78,92.81,5087.0
2025-06-05 15:10:00,92.83,92.85,92.71,92.71,8659.0,92.83,92.85,92.71,92.71,8659.0
2025-06-05 15:15:00,92.72,92.72,92.34,92.43,8834.0,92.72,92.72,92.34,92.43,8834.0
2025-06-05 15:20:00,92.45,92.6,92.36,92.5,36460.0,92.45,92.6,92.36,92.5,36460.0
2025-06-05 15:25:00,92.5,92.58,92.39,92.44,40177.0,92.5,92.58,92.39,92.44,40177.0
2025-06-05 15:30:00,92.48,92.58,92.44,92.47,8127.0,92.48,92.58,92.44,92.47,8127.0
2025-06-05 15:35:00,92.49,92.72,92.47,92.67,13669.0,92.49,92.72,92.47,92.67,13669.0
2025-06-05 15:40:00,92.67,92.69,92.55,92.58,12596.0,92.67,92.69,92.55,92.58,12596.0
2025-06-05 15:45:00,92.58,92.63,92.54,92.58,15158.0,92.58,92.63,92.54,92.58,15158.0
2025-06-05 15:50:00,92.56,92.61,92.33,92.33,29113.0,92.56,92.61,92.33,92.33,29113.0
2025-06-05 15:55:00,92.31,92.48,92.3,92.41,106604.0,92.31,92.48,92.3,92.41,106604.0
2025-06-06 09:30:00,93.67,94.01,93.19,94.0,24634.0,93.67,94.01,93.19,94.0,24634.0
2025-06-06 09:35:00,94.0,94.13,93.99,94.08,4444.0,94.0,94.13,93.99,94.08,4444.0
2025-06-06 09:40:00,94.09,94.1,93.63,93.8,4086.0,94.09,94.1,93.63,93.8,4086.0
2025-06-06 09:45:00,93.8,93.84,93.58,93.66,7453.0,93.8,93.84,93.58,93.66,7453.0
2025-06-06 09:50:00,93.61,93.66,93.49,93.64,3979.0,93.61,93.66,93.49,93.64,3979.0
2025-06-06 09:55:00,93.61,93.73,93.57,93.69,1569.0,93.61,93.73,93.57,93.69,1569.0
2025-06-06 10:00:00,93.69,93.7,93.55,93.6,12279.0,93.69,93.7,93.55,93.6,12279.0
2025-06-06 10:05:00,93.64,93.78,93.5,93.57,2578.0,93.64,93.78,93.5,93.57,2578.0
2025-06-06 10:10:00,93.57,93.57,93.4,93.45,3919.0,93.57,93.57,93.4,93.45,3919.0
2025-06-06 10:15:00,93.45,93.46,93.32,93.43,7806.0,93.45,93.46,93.32,93.43,7806.0
2025-06-06 10:20:00,93.43,93.66,93.42,93.64,10854.0,93.43,93.66,93.42,93.64,10854.0
2025-06-06 10:25:00,93.64,93.73,93.61,93.7,2764.0,93.64,93.73,93.61,93.7,2764.0
2025-06-06 10:30:00,93.68,93.68,93.57,93.59,4616.0,93.68,93.68,93.57,93.59,4616.0
2025-06-06 10:35:00,93.59,93.65,93.55,93.6,2524.0,93.59,93.65,93.55,93.6,2524.0
2025-06-06 10:40:00,93.64,93.69,93.57,93.61,4816.0,93.64,93.69,93.57,93.61,4816.0
2025-06-06 10:45:00,93.61,93.73,93.53,93.73,6820.0,93.61,93.73,93.53,93.73,6820.0
2025-06-06 10:50:00,93.76,93.76,93.66,93.72,5959.0,93.76,93.76,93.66,93.72,5959.0
2025-06-06 10:55:00,93.75,93.79,93.71,93.71,3837.0,93.75,93.79,93.71,93.71,3837.0
2025-06-06 11:00:00,93.7,93.76,93.63,93.76,8770.0,93.7,93.76,93.63,93.76,8770.0
2025-06-06 11:05:00,93.72,93.91,93.71,93.84,4627.0,93.72,93.91,93.71,93.84,4627.0
2025-06-06 11:10:00,93.88,93.88,93.79,93.86,2575.0,93.88,93.88,93.79,93.86,2575.0
2025-06-06 11:15:00,93.89,93.89,93.48,93.51,6239.0,93.89,93.89,93.48,93.51,6239.0
2025-06-06 11:20:00,93.49,93.56,93.41,93.54,6001.0,93.49,93.56,93.41,93.54,6001.0
2025-06-06 11:25:00,93.52,93.59,93.48,93.57,7700.0,93.52,93.59,93.48,93.57,7700.0
2025-06-06 11:30:00,93.59,93.65,93.5,93.5,3888.0,93.59,93.65,93.5,93.5,3888.0
2025-06-06 11:35:00,93.53,93.54,93.42,93.43,9312.0,93.53,93.54,93.42,93.43,9312.0
2025-06-06 11:40:00,93.4,93.5,93.34,93.47,4633.0,93.4,93.5,93.34,93.47,4633.0
2025-06-06 11:45:00,93.47,93.58,93.45,93.58,4790.0,93.47,93.58,93.45,93.58,4790.0
2025-06-06 11:50:00,93.55,93.64,93.49,93.58,11390.0,93.55,93.64,93.49,93.58,11390.0
2025-06-06 11:55:00,93.58,93.6,93.47,93.55,2024.0,93.58,93.6,93.47,93.55,2024.0
2025-06-06 12:00:00,93.52,93.6,93.41,93.42,11884.0,93.52,93.6,93.41,93.42,11884.0
2025-06-06 12:05:00,93.47,93.52,93.45,93.47,2925.0,93.47,93.52,93.45,93.47,2925.0
2025-06-06 12:10:00,93.49,93.49,93.42,93.47,4415.0,93.49,93.49,93.42,93.47,4415.0
2025-06-06 12:15:00,93.47,93.49,93.4,93.44,3968.0,93.47,93.49,93.4,93.44,3968.0
2025-06-06 12:20:00,93.44,93.49,93.41,93.48,5488.0,93.44,93.49,93.41,93.48,5488.0
2025-06-06 12:25:00,93.51,93.51,93.42,93.43,5895.0,93.51,93.51,93.42,93.43,5895.0
2025-06-06 12:30:00,93.45,93.58,93.44,93.55,17426.0,93.45,93.58,93.44,93.55,17426.0
2025-06-06 12:35:00,93.55,93.58,93.47,93.48,23602.0,93.55,93.58,93.47,93.48,23602.0
2025-06-06 12:40:00,93.46,93.61,93.45,93.52,22794.0,93.46,93.61,93.45,93.52,22794.0
2025-06-06 12:45:00,93.56,93.57,93.49,93.53,8469.0,93.56,93.57,93.49,93.53,8469.0
2025-06-06 12:50:00,93.53,93.53,93.33,93.35,6174.0,93.53,93.53,93.33,93.35,6174.0
2025-06-06 12:55:00,93.35,93.35,93.26,93.33,2844.0,93.35,93.35,93.26,93.33,2844.0
2025-06-06 13:00:00,93.33,93.33,93.19,93.19,2484.0,93.33,93.33,93.19,93.19,2484.0
2025-06-06 13:05:00,93.17,93.18,93.08,93.1,3300.0,93.17,93.18,93.08,93.1,3300.0
2025-06-06 13:10:00,93.13,93.14,93.04,93.11,4494.0,93.13,93.14,93.04,93.11,4494.0
2025-06-06 13:15:00,93.07,93.22,93.04,93.22,10781.0,93.07,93.22,93.04,93.22,10781.0
2025-06-06 13:20:00,93.25,93.4,93.25,93.4,4034.0,93.25,93.4,93.25,93.4,4034.0
2025-06-06 13:25:00,93.36,93.36,93.3,93.34,5784.0,93.36,93.36,93.3,93.34,5784.0
2025-06-06 13:30:00,93.34,93.34,93.24,93.3,24787.0,93.34,93.34,93.24,93.3,24787.0
2025-06-06 13:35:00,93.3,93.39,93.3,93.33,13925.0,93.3,93.39,93.3,93.33,13925.0
2025-06-06 13:40:00,93.32,93.35,93.29,93.34,7572.0,93.32,93.35,93.29,93.34,7572.0
2025-06-06 13:45:00,93.34,93.36,93.28,93.29,6896.0,93.34,93.36,93.28,93.29,6896.0
2025-06-06 13:50:00,93.31,93.32,93.25,93.25,6200.0,93.31,93.32,93.25,93.25,6200.0
2025-06-06 13:55:00,93.24,93.26,93.21,93.21,5331.0,93.24,93.26,93.21,93.21,5331.0
2025-06-06 14:00:00,93.23,93.41,93.23,93.37,8788.0,93.23,93.41,93.23,93.37,8788.0
2025-06-06 14:05:00,93.38,93.44,93.36,93.43,11726.0,93.38,93.44,93.36,93.43,11726.0
2025-06-06 14:10:00,93.44,93.45,93.31,93.33,8680.0,93.44,93.45,93.31,93.33,8680.0
2025-06-06 14:15:00,93.35,93.46,93.35,93.46,6080.0,93.35,93.46,93.35,93.46,6080.0
2025-06-06 14:20:00,93.45,93.46,93.37,93.4,6997.0,93.45,93.46,93.37,93.4,6997.0
2025-06-06 14:25:00,93.38,93.39,93.32,93.33,4694.0,93.38,93.39,93.32,93.33,4694.0
2025-06-06 14:30:00,93.34,93.54,93.34,93.47,9204.0,93.34,93.54,93.34,93.47,9204.0
2025-06-06 14:35:00,93.48,93.52,93.45,93.45,3366.0,93.48,93.52,93.45,93.45,3366.0
2025-06-06 14:40:00,93.44,93.51,93.42,93.47,6917.0,93.44,93.51,93.42,93.47,6917.0
2025-06-06 14:45:00,93.5,93.5,93.37,93.39,5483.0,93.5,93.5,93.37,93.39,5483.0
2025-06-06 14:50:00,93.39,93.47,93.38,93.44,3814.0,93.39,93.47,93.38,93.44,3814.0
2025-06-06 14:55:00,93.44,93.46,93.39,93.41,5504.0,93.44,93.46,93.39,93.41,5504.0
2025-06-06 15:00:00,93.39,93.45,93.37,93.45,5240.0,93.39,93.45,93.37,93.45,5240.0
2025-06-06 15:05:00,93.44,93.51,93.43,93.44,6627.0,93.44,93.51,93.43,93.44,6627.0
2025-06-06 15:10:00,93.42,93.5,93.42,93.47,6349.0,93.42,93.5,93.42,93.47,6349.0
2025-06-06 15:15:00,93.46,93.48,93.43,93.48,5109.0,93.46,93.48,93.43,93.48,5109.0
2025-06-06 15:20:00,93.49,93.5,93.44,93.46,6879.0,93.49,93.5,93.44,93.46,6879.0
2025-06-06 15:25:00,93.47,93.52,93.45,93.47,10734.0,93.47,93.52,93.45,93.47,10734.0
2025-06-06 15:30:00,93.47,93.55,93.46,93.55,9726.0,93.47,93.55,93.46,93.55,9726.0
2025-06-06 15:35:00,93.55,93.62,93.54,93.61,11701.0,93.55,93.62,93.54,93.61,11701.0
2025-06-06 15:40:00,93.59,93.61,93.5,93.53,12515.0,93.59,93.61,93.5,93.53,12515.0
2025-06-06 15:45:00,93.55,93.58,93.44,93.48,9185.0,93.55,93.58,93.44,93.48,9185.0
2025-06-06 15:50:00,93.49,93.62,93.49,93.56,25572.0,93.49,93.62,93.49,93.56,25572.0
2025-06-06 15:55:00,93.54,93.58,93.47,93.48,124703.0,93.54,93.58,93.47,93.48,124703.0
2025-06-09 09:30:00,93.93,94.19,93.74,93.88,32418.0,93.93,94.19,93.74,93.88,32418.0
2025-06-09 09:35:00,94.01,94.44,93.97,94.25,10535.0,94.01,94.44,93.97,94.25,10535.0
2025-06-09 09:40:00,94.25,94.51,94.25,94.51,5162.0,94.25,94.51,94.25,94.51,5162.0
2025-06-09 09:45:00,94.59,94.72,94.03,94.06,16845.0,94.59,94.72,94.03,94.06,16845.0
2025-06-09 09:50:00,94.0,94.06,93.81,93.84,4157.0,94.0,94.06,93.81,93.84,4157.0
2025-06-09 09:55:00,93.83,93.95,93.78,93.88,7358.0,93.83,93.95,93.78,93.88,7358.0
2025-06-09 10:00:00,93.91,94.02,93.81,93.96,24157.0,93.91,94.02,93.81,93.96,24157.0
2025-06-09 10:05:00,93.97,94.18,93.9,94.13,8217.0,93.97,94.18,93.9,94.13,8217.0
2025-06-09 10:10:00,94.15,94.28,93.98,93.98,10259.0,94.15,94.28,93.98,93.98,10259.0
2025-06-09 10:15:00,93.95,94.17,93.95,93.96,6719.0,93.95,94.17,93.95,93.96,6719.0
2025-06-09 10:20:00,93.97,94.16,93.96,94.16,10796.0,93.97,94.16,93.96,94.16,10796.0
2025-06-09 10:25:00,94.12,94.22,94.03,94.09,12018.0,94.12,94.22,94.03,94.09,12018.0
2025-06-09 10:30:00,94.12,94.27,94.12,94.17,12696.0,94.12,94.27,94.12,94.17,12696.0
2025-06-09 10:35:00,94.14,94.3,94.1,94.3,9831.0,94.14,94.3,94.1,94.3,9831.0
2025-06-09 10:40:00,94.27,94.27,94.15,94.16,8627.0,94.27,94.27,94.15,94.16,8627.0
2025-06-09 10:45:00,94.18,94.18,93.94,93.94,5138.0,94.18,94.18,93.94,93.94,5138.0
2025-06-09 10:50:00,93.94,94.23,93.93,94.18,9738.0,93.94,94.23,93.93,94.18,9738.0
2025-06-09 10:55:00,94.18,94.28,94.17,94.28,11185.0,94.18,94.28,94.17,94.28,11185.0
2025-06-09 11:00:00,94.3,94.34,94.28,94.3,11036.0,94.3,94.34,94.28,94.3,11036.0
2025-06-09 11:05:00,94.31,94.36,94.17,94.2,7975.0,94.31,94.36,94.17,94.2,7975.0
2025-06-09 11:10:00,94.2,94.27,94.2,94.23,4583.0,94.2,94.27,94.2,94.23,4583.0
2025-06-09 11:15:00,94.24,94.24,94.16,94.21,6175.0,94.24,94.24,94.16,94.21,6175.0
2025-06-09 11:20:00,94.21,94.24,94.07,94.14,6003.0,94.21,94.24,94.07,94.14,6003.0
2025-06-09 11:25:00,94.14,94.19,94.12,94.16,5467.0,94.14,94.19,94.12,94.16,5467.0
2025-06-09 11:30:00,94.16,94.24,94.13,94.13,5892.0,94.16,94.24,94.13,94.13,5892.0
2025-06-09 11:35:00,94.17,94.25,94.17,94.23,5609.0,94.17,94.25,94.17,94.23,5609.0
2025-06-09 11:40:00,94.25,94.35,94.25,94.27,5277.0,94.25,94.35,94.25,94.27,5277.0
2025-06-09 11:45:00,94.29,94.38,94.28,94.36,6376.0,94.29,94.38,94.28,94.36,6376.0
2025-06-09 11:50:00,94.36,94.37,94.31,94.37,8222.0,94.36,94.37,94.31,94.37,8222.0
2025-06-09 11:55:00,94.34,94.38,94.33,94.34,5832.0,94.34,94.38,94.33,94.34,5832.0
2025-06-09 12:00:00,94.34,94.44,94.32,94.4,8166.0,94.34,94.44,94.32,94.4,8166.0
2025-06-09 12:05:00,94.42,94.5,94.41,94.47,8952.0,94.42,94.5,94.41,94.47,8952.0
2025-06-09 12:10:00,94.48,94.58,94.46,94.58,6348.0,94.48,94.58,94.46,94.58,6348.0
2025-06-09 12:15:00,94.58,94.59,94.51,94.58,4055.0,94.58,94.59,94.51,94.58,4055.0
2025-06-09 12:20:00,94.55,94.55,94.49,94.51,4790.0,94.55,94.55,94.49,94.51,4790.0
2025-06-09 12:25:00,94.53,94.55,94.47,94.52,6005.0,94.53,94.55,94.47,94.52,6005.0
2025-06-09 12:30:00,94.52,94.54,94.51,94.54,8952.0,94.52,94.54,94.51,94.54,8952.0
2025-06-09 12:35:00,94.54,94.61,94.53,94.59,3600.0,94.54,94.61,94.53,94.59,3600.0
2025-06-09 12:40:00,94.61,94.66,94.58,94.61,2974.0,94.61,94.66,94.58,94.61,2974.0
2025-06-09 12:45:00,94.62,94.65,94.61,94.63,2339.0,94.62,94.65,94.61,94.63,2339.0
2025-06-09 12:50:00,94.63,94.76,94.63,94.76,4537.0,94.63,94.76,94.63,94.76,4537.0
2025-06-09 12:55:00,94.76,94.78,94.73,94.74,7725.0,94.76,94.78,94.73,94.74,7725.0
2025-06-09 13:00:00,94.73,94.8,94.72,94.77,5450.0,94.73,94.8,94.72,94.77,5450.0
2025-06-09 13:05:00,94.74,94.8,94.74,94.78,3054.0,94.74,94.8,94.74,94.78,3054.0
2025-06-09 13:10:00,94.84,94.92,94.79,94.87,7133.0,94.84,94.92,94.79,94.87,7133.0
2025-06-09 13:15:00,94.88,94.89,94.84,94.89,3989.0,94.88,94.89,94.84,94.89,3989.0
2025-06-09 13:20:00,94.88,94.92,94.85,94.88,5861.0,94.88,94.92,94.85,94.88,5861.0
2025-06-09 13:25:00,94.92,94.99,94.92,94.93,7259.0,94.92,94.99,94.92,94.93,7259.0
2025-06-09 13:30:00,94.96,94.99,94.94,94.96,3001.0,94.96,94.99,94.94,94.96,3001.0
2025-06-09 13:35:00,94.98,94.98,94.85,94.86,4488.0,94.98,94.98,94.85,94.86,4488.0
2025-06-09 13:40:00,94.86,94.89,94.82,94.86,6025.0,94.86,94.89,94.82,94.86,6025.0
2025-06-09 13:45:00,94.89,94.93,94.87,94.9,7098.0,94.89,94.93,94.87,94.9,7098.0
2025-06-09 13:50:00,94.93,94.99,94.92,94.99,4059.0,94.93,94.99,94.92,94.99,4059.0
2025-06-09 13:55:00,94.98,94.99,94.89,94.93,21245.0,94.98,94.99,94.89,94.93,21245.0
2025-06-09 14:00:00,94.93,94.97,94.91,94.94,4678.0,94.93,94.97,94.91,94.94,4678.0
2025-06-09 14:05:00,94.94,94.99,94.86,94.91,8759.0,94.94,94.99,94.86,94.91,8759.0
2025-06-09 14:10:00,94.91,94.98,94.91,94.97,5075.0,94.91,94.98,94.91,94.97,5075.0
2025-06-09 14:15:00,94.99,95.01,94.93,95.01,8944.0,94.99,95.01,94.93,95.01,8944.0
2025-06-09 14:20:00,95.01,95.06,95.0,95.06,5227.0,95.01,95.06,95.0,95.06,5227.0
2025-06-09 14:25:00,95.07,95.18,95.07,95.15,12945.0,95.07,95.18,95.07,95.15,12945.0
2025-06-09 14:30:00,95.15,95.15,95.07,95.07,12413.0,95.15,95.15,95.07,95.07,12413.0
2025-06-09 14:35:00,95.06,95.14,95.05,95.11,11561.0,95.06,95.14,95.05,95.11,11561.0
2025-06-09 14:40:00,95.1,95.1,95.04,95.08,8397.0,95.1,95.1,95.04,95.08,8397.0
2025-06-09 14:45:00,95.1,95.11,95.06,95.06,12534.0,95.1,95.11,95.06,95.06,12534.0
2025-06-09 14:50:00,95.06,95.15,95.06,95.14,6722.0,95.06,95.15,95.06,95.14,6722.0
2025-06-09 14:55:00,95.15,95.2,95.12,95.13,10138.0,95.15,95.2,95.12,95.13,10138.0
2025-06-09 15:00:00,95.13,95.16,95.08,95.14,11444.0,95.13,95.16,95.08,95.14,11444.0
2025-06-09 15:05:00,95.14,95.16,95.12,95.13,6327.0,95.14,95.16,95.12,95.13,6327.0
2025-06-09 15:10:00,95.15,95.17,95.11,95.12,9775.0,95.15,95.17,95.11,95.12,9775.0
2025-06-09 15:15:00,95.1,95.11,95.03,95.03,11495.0,95.1,95.11,95.03,95.03,11495.0
2025-06-09 15:20:00,95.04,95.04,94.89,94.9,11396.0,95.04,95.04,94.89,94.9,11396.0
2025-06-09 15:25:00,94.9,94.9,94.77,94.8,12335.0,94.9,94.9,94.77,94.8,12335.0
2025-06-09 15:30:00,94.8,94.82,94.69,94.7,12223.0,94.8,94.82,94.69,94.7,12223.0
2025-06-09 15:35:00,94.69,94.79,94.69,94.7,20691.0,94.69,94.79,94.69,94.7,20691.0
2025-06-09 15:40:00,94.71,94.75,94.68,94.72,20376.0,94.71,94.75,94.68,94.72,20376.0
2025-06-09 15:45:00,94.72,94.73,94.67,94.68,13258.0,94.72,94.73,94.67,94.68,13258.0
2025-06-09 15:50:00,94.69,94.71,94.3,94.38,51689.0,94.69,94.71,94.3,94.38,51689.0
2025-06-09 15:55:00,94.4,94.57,94.39,94.4,120598.0,94.4,94.57,94.39,94.4,120598.0
2025-06-10 09:30:00,94.69,94.96,94.11,94.11,25126.0,94.69,94.96,94.11,94.11,25126.0
2025-06-10 09:35:00,94.27,94.28,93.78,93.78,6351.0,94.27,94.28,93.78,93.78,6351.0
2025-06-10 09:40:00,93.78,93.92,93.75,93.9,8685.0,93.78,93.92,93.75,93.9,8685.0
2025-06-10 09:45:00,93.97,94.06,93.91,93.92,5428.0,93.97,94.06,93.91,93.92,5428.0
2025-06-10 09:50:00,93.92,94.0,93.86,93.97,2956.0,93.92,94.0,93.86,93.97,2956.0
2025-06-10 09:55:00,93.97,94.29,93.97,94.27,5449.0,93.97,94.29,93.97,94.27,5449.0
2025-06-10 10:00:00,94.31,94.49,94.31,94.49,8638.0,94.31,94.49,94.31,94.49,8638.0
2025-06-10 10:05:00,94.5,94.5,94.31,94.34,6112.0,94.5,94.5,94.31,94.34,6112.0
2025-06-10 10:10:00,94.37,94.47,94.36,94.42,3794.0,94.37,94.47,94.36,94.42,3794.0
2025-06-10 10:15:00,94.42,94.44,94.32,94.42,19565.0,94.42,94.44,94.32,94.42,19565.0
2025-06-10 10:20:00,94.4,94.55,94.33,94.55,4386.0,94.4,94.55,94.33,94.55,4386.0
2025-06-10 10:25:00,94.55,94.64,94.51,94.64,5386.0,94.55,94.64,94.51,94.64,5386.0
2025-06-10 10:30:00,94.65,94.66,94.57,94.58,3975.0,94.65,94.66,94.57,94.58,3975.0
2025-06-10 10:35:00,94.57,94.71,94.57,94.71,4901.0,94.57,94.71,94.57,94.71,4901.0
2025-06-10 10:40:00,94.68,94.83,94.66,94.82,5021.0,94.68,94.83,94.66,94.82,5021.0
2025-06-10 10:45:00,94.82,94.88,94.74,94.85,6821.0,94.82,94.88,94.74,94.85,6821.0
2025-06-10 10:50:00,94.87,94.95,94.82,94.85,5259.0,94.87,94.95,94.82,94.85,5259.0
2025-06-10 10:55:00,94.84,94.85,94.68,94.73,4715.0,94.84,94.85,94.68,94.73,4715.0
2025-06-10 11:00:00,94.71,94.87,94.69,94.75,8643.0,94.71,94.87,94.69,94.75,8643.0
2025-06-10 11:05:00,94.74,94.77,94.46,94.48,32284.0,94.74,94.77,94.46,94.48,32284.0
2025-06-10 11:10:00,94.48,94.7,94.44,94.56,7105.0,94.48,94.7,94.44,94.56,7105.0
2025-06-10 11:15:00,94.55,94.56,94.47,94.55,3257.0,94.55,94.56,94.47,94.55,3257.0
2025-06-10 11:20:00,94.54,94.6,94.49,94.6,4483.0,94.54,94.6,94.49,94.6,4483.0
2025-06-10 11:25:00,94.59,94.67,94.59,94.61,6207.0,94.59,94.67,94.59,94.61,6207.0
2025-06-10 11:30:00,94.64,94.67,94.44,94.67,12713.0,94.64,94.67,94.44,94.67,12713.0
2025-06-10 11:35:00,94.66,94.74,94.62,94.71,3699.0,94.66,94.74,94.62,94.71,3699.0
2025-06-10 11:40:00,94.73,94.75,94.65,94.67,5005.0,94.73,94.75,94.65,94.67,5005.0
2025-06-10 11:45:00,94.68,94.68,94.65,94.68,1238.0,94.68,94.68,94.65,94.68,1238.0
2025-06-10 11:50:00,94.65,94.69,94.63,94.66,3218.0,94.65,94.69,94.63,94.66,3218.0
2025-06-10 11:55:00,94.67,94.72,94.65,94.7,7121.0,94.67,94.72,94.65,94.7,7121.0
2025-06-10 12:00:00,94.7,94.85,94.69,94.74,8079.0,94.7,94.85,94.69,94.74,8079.0
2025-06-10 12:05:00,94.76,94.79,94.72,94.74,3156.0,94.76,94.79,94.72,94.74,3156.0
2025-06-10 12:10:00,94.75,94.8,94.66,94.67,5450.0,94.75,94.8,94.66,94.67,5450.0
2025-06-10 12:15:00,94.69,94.72,94.66,94.7,4000.0,94.69,94.72,94.66,94.7,4000.0
2025-06-10 12:20:00,94.69,94.72,94.66,94.7,1700.0,94.69,94.72,94.66,94.7,1700.0
2025-06-10 12:25:00,94.71,94.71,94.58,94.6,3688.0,94.71,94.71,94.58,94.6,3688.0
2025-06-10 12:30:00,94.62,94.63,94.58,94.58,1339.0,94.62,94.63,94.58,94.58,1339.0
2025-06-10 12:35:00,94.6,94.64,94.56,94.61,2500.0,94.6,94.64,94.56,94.61,2500.0
2025-06-10 12:40:00,94.62,94.62,94.54,94.6,8204.0,94.62,94.62,94.54,94.6,8204.0
2025-06-10 12:45:00,94.62,94.68,94.62,94.67,2205.0,94.62,94.68,94.62,94.67,2205.0
2025-06-10 12:50:00,94.67,94.7,94.66,94.69,600.0,94.67,94.7,94.66,94.69,600.0
2025-06-10 12:55:00,94.7,94.77,94.68,94.77,2093.0,94.7,94.77,94.68,94.77,2093.0
2025-06-10 13:00:00,94.77,94.79,94.74,94.78,2313.0,94.77,94.79,94.74,94.78,2313.0
2025-06-10 13:05:00,94.81,94.87,94.73,94.81,1800.0,94.81,94.87,94.73,94.81,1800.0
2025-06-10 13:10:00,94.82,94.95,94.82,94.94,3400.0,94.82,94.95,94.82,94.94,3400.0
2025-06-10 13:15:00,94.91,94.94,94.85,94.86,3762.0,94.91,94.94,94.85,94.86,3762.0
2025-06-10 13:20:00,94.86,94.88,94.84,94.84,1000.0,94.86,94.88,94.84,94.84,1000.0
2025-06-10 13:25:00,94.85,94.85,94.79,94.81,3144.0,94.85,94.85,94.79,94.81,3144.0
2025-06-10 13:30:00,94.81,94.84,94.8,94.83,2177.0,94.81,94.84,94.8,94.83,2177.0
2025-06-10 13:35:00,94.86,94.86,94.79,94.81,1688.0,94.86,94.86,94.79,94.81,1688.0
2025-06-10 13:40:00,94.79,94.8,94.72,94.73,3378.0,94.79,94.8,94.72,94.73,3378.0
2025-06-10 13:45:00,94.72,94.72,94.65,94.66,3829.0,94.72,94.72,94.65,94.66,3829.0
2025-06-10 13:50:00,94.65,94.7,94.62,94.64,3217.0,94.65,94.7,94.62,94.64,3217.0
2025-06-10 13:55:00,94.63,94.69,94.62,94.69,3449.0,94.63,94.69,94.62,94.69,3449.0
2025-06-10 14:00:00,94.68,94.68,94.44,94.53,14085.0,94.68,94.68,94.44,94.53,14085.0
2025-06-10 14:05:00,94.51,94.53,94.45,94.51,3849.0,94.51,94.53,94.45,94.51,3849.0
2025-06-10 14:10:00,94.51,94.51,94.45,94.47,3600.0,94.51,94.51,94.45,94.47,3600.0
2025-06-10 14:15:00,94.47,94.52,94.46,94.49,4870.0,94.47,94.52,94.46,94.49,4870.0
2025-06-10 14:20:00,94.49,94.5,94.41,94.45,4672.0,94.49,94.5,94.41,94.45,4672.0
2025-06-10 14:25:00,94.48,94.48,94.37,94.39,5665.0,94.48,94.48,94.37,94.39,5665.0
2025-06-10 14:30:00,94.39,94.48,94.38,94.48,2603.0,94.39,94.48,94.38,94.48,2603.0
2025-06-10 14:35:00,94.54,94.56,94.52,94.55,1650.0,94.54,94.56,94.52,94.55,1650.0
2025-06-10 14:40:00,94.55,94.58,94.48,94.51,5449.0,94.55,94.58,94.48,94.51,5449.0
2025-06-10 14:45:00,94.5,94.52,94.47,94.49,6919.0,94.5,94.52,94.47,94.49,6919.0
2025-06-10 14:50:00,94.49,94.53,94.48,94.53,4089.0,94.49,94.53,94.48,94.53,4089.0
2025-06-10 14:55:00,94.54,94.77,94.54,94.74,8879.0,94.54,94.77,94.54,94.74,8879.0
2025-06-10 15:00:00,94.73,94.8,94.73,94.79,4830.0,94.73,94.8,94.73,94.79,4830.0
2025-06-10 15:05:00,94.77,94.84,94.67,94.69,8677.0,94.77,94.84,94.67,94.69,8677.0
2025-06-10 15:10:00,94.7,94.75,94.68,94.75,3752.0,94.7,94.75,94.68,94.75,3752.0
2025-06-10 15:15:00,94.74,94.77,94.71,94.76,7230.0,94.74,94.77,94.71,94.76,7230.0
2025-06-10 15:20:00,94.77,94.82,94.74,94.81,9584.0,94.77,94.82,94.74,94.81,9584.0
2025-06-10 15:25:00,94.81,94.83,94.73,94.77,8525.0,94.81,94.83,94.73,94.77,8525.0
2025-06-10 15:30:00,94.75,94.76,94.7,94.75,3489.0,94.75,94.76,94.7,94.75,3489.0
2025-06-10 15:35:00,94.75,94.75,94.71,94.74,7550.0,94.75,94.75,94.71,94.74,7550.0
2025-06-10 15:40:00,94.74,94.75,94.66,94.68,11211.0,94.74,94.75,94.66,94.68,11211.0
2025-06-10 15:45:00,94.67,94.72,94.6,94.62,14883.0,94.67,94.72,94.6,94.62,14883.0
2025-06-10 15:50:00,94.62,94.74,94.53,94.67,34238.0,94.62,94.74,94.53,94.67,34238.0
2025-06-10 15:55:00,94.68,94.81,94.68,94.77,61059.0,94.68,94.81,94.68,94.77,61059.0
2025-06-11 09:30:00,95.02,95.15,94.5,94.61,18451.0,95.02,95.15,94.5,94.61,18451.0
2025-06-11 09:35:00,94.53,94.54,94.16,94.35,12609.0,94.53,94.54,94.16,94.35,12609.0
2025-06-11 09:40:00,94.35,94.66,94.34,94.66,1897.0,94.35,94.66,94.34,94.66,1897.0
2025-06-11 09:45:00,94.69,94.76,94.49,94.63,9885.0,94.69,94.76,94.49,94.63,9885.0
2025-06-11 09:50:00,94.64,94.73,94.6,94.69,5630.0,94.64,94.73,94.6,94.69,5630.0
2025-06-11 09:55:00,94.73,94.84,94.7,94.81,2322.0,94.73,94.84,94.7,94.81,2322.0
2025-06-11 10:00:00,94.76,94.76,94.58,94.59,3367.0,94.76,94.76,94.58,94.59,3367.0
2025-06-11 10:05:00,94.64,94.64,94.43,94.53,4774.0,94.64,94.64,94.43,94.53,4774.0
2025-06-11 10:10:00,94.59,94.65,94.36,94.36,6333.0,94.59,94.65,94.36,94.36,6333.0
2025-06-11 10:15:00,94.39,94.54,94.39,94.51,6255.0,94.39,94.54,94.39,94.51,6255.0
2025-06-11 10:20:00,94.52,94.57,94.36,94.42,5527.0,94.52,94.57,94.36,94.42,5527.0
2025-06-11 10:25:00,94.41,94.47,94.39,94.43,4653.0,94.41,94.47,94.39,94.43,4653.0
2025-06-11 10:30:00,94.43,94.43,94.29,94.34,3908.0,94.43,94.43,94.29,94.34,3908.0
2025-06-11 10:35:00,94.33,94.36,94.24,94.36,2600.0,94.33,94.36,94.24,94.36,2600.0
2025-06-11 10:40:00,94.32,94.37,94.24,94.36,5896.0,94.32,94.37,94.24,94.36,5896.0
2025-06-11 10:45:00,94.38,94.44,94.37,94.42,3101.0,94.38,94.44,94.37,94.42,3101.0
2025-06-11 10:50:00,94.4,94.46,94.36,94.41,2824.0,94.4,94.46,94.36,94.41,2824.0
2025-06-11 10:55:00,94.43,94.5,94.4,94.44,7765.0,94.43,94.5,94.4,94.44,7765.0
2025-06-11 11:00:00,94.46,94.56,94.46,94.56,2599.0,94.46,94.56,94.46,94.56,2599.0
2025-06-11 11:05:00,94.54,94.57,94.44,94.44,11738.0,94.54,94.57,94.44,94.44,11738.0
2025-06-11 11:10:00,94.42,94.49,94.37,94.46,6495.0,94.42,94.49,94.37,94.46,6495.0
2025-06-11 11:15:00,94.46,94.5,94.42,94.5,1409.0,94.46,94.5,94.42,94.5,1409.0
2025-06-11 11:20:00,94.47,94.47,94.41,94.43,5048.0,94.47,94.47,94.41,94.43,5048.0
2025-06-11 11:25:00,94.44,94.47,94.37,94.38,3116.0,94.44,94.47,94.37,94.38,3116.0
2025-06-11 11:30:00,94.4,94.48,94.36,94.45,6870.0,94.4,94.48,94.36,94.45,6870.0
2025-06-11 11:35:00,94.49,94.49,94.39,94.39,1883.0,94.49,94.49,94.39,94.39,1883.0
2025-06-11 11:40:00,94.39,94.39,94.33,94.33,1929.0,94.39,94.39,94.33,94.33,1929.0
2025-06-11 11:45:00,94.38,94.38,94.24,94.26,3100.0,94.38,94.38,94.24,94.26,3100.0
2025-06-11 11:50:00,94.28,94.39,94.26,94.31,8416.0,94.28,94.39,94.26,94.31,8416.0
2025-06-11 11:55:00,94.29,94.3,94.23,94.28,2213.0,94.29,94.3,94.23,94.28,2213.0
2025-06-11 12:00:00,94.23,94.26,94.17,94.17,1241.0,94.23,94.26,94.17,94.17,1241.0
2025-06-11 12:05:00,94.17,94.17,94.06,94.11,6785.0,94.17,94.17,94.06,94.11,6785.0
2025-06-11 12:10:00,94.08,94.16,94.05,94.11,9188.0,94.08,94.16,94.05,94.11,9188.0
2025-06-11 12:15:00,94.13,94.13,94.0,94.0,2057.0,94.13,94.13,94.0,94.0,2057.0
2025-06-11 12:20:00,94.0,94.05,93.95,94.04,1442.0,94.0,94.05,93.95,94.04,1442.0
2025-06-11 12:25:00,94.01,94.1,94.01,94.09,2364.0,94.01,94.1,94.01,94.09,2364.0
2025-06-11 12:30:00,94.1,94.15,94.1,94.12,958.0,94.1,94.15,94.1,94.12,958.0
2025-06-11 12:35:00,94.09,94.09,93.92,93.95,2969.0,94.09,94.09,93.92,93.95,2969.0
2025-06-11 12:40:00,93.94,93.96,93.9,93.95,3629.0,93.94,93.96,93.9,93.95,3629.0
2025-06-11 12:45:00,93.93,94.04,93.93,94.02,1858.0,93.93,94.04,93.93,94.02,1858.0
2025-06-11 12:50:00,94.01,94.02,93.97,93.99,1500.0,94.01,94.02,93.97,93.99,1500.0
2025-06-11 12:55:00,93.98,94.03,93.97,94.03,1518.0,93.98,94.03,93.97,94.03,1518.0
2025-06-11 13:00:00,94.03,94.2,94.02,94.2,2319.0,94.03,94.2,94.02,94.2,2319.0
2025-06-11 13:05:00,94.19,94.22,94.16,94.22,6914.0,94.19,94.22,94.16,94.22,6914.0
2025-06-11 13:10:00,94.26,94.28,94.23,94.26,1520.0,94.26,94.28,94.23,94.26,1520.0
2025-06-11 13:15:00,94.27,94.32,94.25,94.32,2514.0,94.27,94.32,94.25,94.32,2514.0
2025-06-11 13:20:00,94.34,94.36,94.33,94.36,512.0,94.34,94.36,94.33,94.36,512.0
2025-06-11 13:25:00,94.36,94.4,94.36,94.39,3044.0,94.36,94.4,94.36,94.39,3044.0
2025-06-11 13:30:00,94.41,94.42,94.28,94.29,3800.0,94.41,94.42,94.28,94.29,3800.0
2025-06-11 13:35:00,94.29,94.3,94.25,94.3,7207.0,94.29,94.3,94.25,94.3,7207.0
2025-06-11 13:40:00,94.34,94.35,94.24,94.31,4220.0,94.34,94.35,94.24,94.31,4220.0
2025-06-11 13:45:00,94.31,94.32,94.27,94.31,4736.0,94.31,94.32,94.27,94.31,4736.0
2025-06-11 13:50:00,94.27,94.31,94.23,94.29,800.0,94.27,94.31,94.23,94.29,800.0
2025-06-11 13:55:00,94.31,94.32,94.23,94.23,5913.0,94.31,94.32,94.23,94.23,5913.0
2025-06-11 14:00:00,94.23,94.29,93.84,93.92,9361.0,94.23,94.29,93.84,93.92,9361.0
2025-06-11 14:05:00,93.92,94.05,93.88,93.98,6004.0,93.92,94.05,93.88,93.98,6004.0
2025-06-11 14:10:00,93.97,93.99,93.83,93.83,6432.0,93.97,93.99,93.83,93.83,6432.0
2025-06-11 14:15:00,93.78,93.84,93.64,93.77,15771.0,93.78,93.84,93.64,93.77,15771.0
2025-06-11 14:20:00,93.8,93.94,93.74,93.94,16519.0,93.8,93.94,93.74,93.94,16519.0
2025-06-11 14:25:00,93.94,93.97,93.85,93.86,4017.0,93.94,93.97,93.85,93.86,4017.0
2025-06-11 14:30:00,93.87,94.03,93.75,94.0,5431.0,93.87,94.03,93.75,94.0,5431.0
2025-06-11 14:35:00,94.0,94.07,93.96,94.03,4075.0,94.0,94.07,93.96,94.03,4075.0
2025-06-11 14:40:00,94.03,94.11,94.0,94.11,3538.0,94.03,94.11,94.0,94.11,3538.0
2025-06-11 14:45:00,94.09,94.09,94.04,94.07,2820.0,94.09,94.09,94.04,94.07,2820.0
2025-06-11 14:50:00,94.04,94.06,93.91,93.93,6318.0,94.04,94.06,93.91,93.93,6318.0
2025-06-11 14:55:00,93.9,93.9,93.71,93.72,7544.0,93.9,93.9,93.71,93.72,7544.0
2025-06-11 15:00:00,93.75,93.77,93.64,93.65,5077.0,93.75,93.77,93.64,93.65,5077.0
2025-06-11 15:05:00,93.67,93.73,93.6,93.71,4190.0,93.67,93.73,93.6,93.71,4190.0
2025-06-11 15:10:00,93.74,93.75,93.64,93.65,4445.0,93.74,93.75,93.64,93.65,4445.0
2025-06-11 15:15:00,93.65,93.67,93.55,93.56,7064.0,93.65,93.67,93.55,93.56,7064.0
2025-06-11 15:20:00,93.58,93.72,93.57,93.7,8866.0,93.58,93.72,93.57,93.7,8866.0
2025-06-11 15:25:00,93.7,93.74,93.59,93.6,12067.0,93.7,93.74,93.59,93.6,12067.0
2025-06-11 15:30:00,93.58,93.66,93.51,93.52,7054.0,93.58,93.66,93.51,93.52,7054.0
2025-06-11 15:35:00,93.49,93.67,93.49,93.67,8096.0,93.49,93.67,93.49,93.67,8096.0
2025-06-11 15:40:00,93.64,93.79,93.61,93.76,11311.0,93.64,93.79,93.61,93.76,11311.0
2025-06-11 15:45:00,93.74,93.79,93.67,93.68,17336.0,93.74,93.79,93.67,93.68,17336.0
2025-06-11 15:50:00,93.7,93.93,93.68,93.9,24745.0,93.7,93.93,93.68,93.9,24745.0
2025-06-11 15:55:00,93.94,93.98,93.8,93.88,79793.0,93.94,93.98,93.8,93.88,79793.0
2025-06-12 09:30:00,93.09,93.43,92.61,92.65,29542.0,93.09,93.43,92.61,92.65,29542.0
2025-06-12 09:35:00,92.65,92.73,92.5,92.68,9642.0,92.65,92.73,92.5,92.68,9642.0
2025-06-12 09:40:00,92.67,92.67,92.41,92.44,5664.0,92.67,92.67,92.41,92.44,5664.0
2025-06-12 09:45:00,92.44,92.7,92.39,92.7,7092.0,92.44,92.7,92.39,92.7,7092.0
2025-06-12 09:50:00,92.77,93.01,92.76,92.93,3903.0,92.77,93.01,92.76,92.93,3903.0
2025-06-12 09:55:00,92.86,92.95,92.77,92.95,6977.0,92.86,92.95,92.77,92.95,6977.0
2025-06-12 10:00:00,92.94,93.15,92.91,93.09,7289.0,92.94,93.15,92.91,93.09,7289.0
2025-06-12 10:05:00,93.08,93.12,92.97,93.01,7541.0,93.08,93.12,92.97,93.01,7541.0
2025-06-12 10:10:00,93.02,93.02,92.9,92.93,4019.0,93.02,93.02,92.9,92.93,4019.0
2025-06-12 10:15:00,92.92,93.09,92.82,93.09,4105.0,92.92,93.09,92.82,93.09,4105.0
2025-06-12 10:20:00,93.12,93.15,93.04,93.15,3731.0,93.12,93.15,93.04,93.15,3731.0
2025-06-12 10:25:00,93.16,93.31,93.15,93.25,1520.0,93.16,93.31,93.15,93.25,1520.0
2025-06-12 10:30:00,93.23,93.34,93.22,93.32,6421.0,93.23,93.34,93.22,93.32,6421.0
2025-06-12 10:35:00,93.34,93.48,93.34,93.36,3881.0,93.34,93.48,93.34,93.36,3881.0
2025-06-12 10:40:00,93.4,93.43,93.33,93.36,6364.0,93.4,93.43,93.33,93.36,6364.0
2025-06-12 10:45:00,93.37,93.4,93.3,93.33,3454.0,93.37,93.4,93.3,93.33,3454.0
2025-06-12 10:50:00,93.37,93.45,93.26,93.26,4646.0,93.37,93.45,93.26,93.26,4646.0
2025-06-12 10:55:00,93.25,93.27,93.18,93.25,4593.0,93.25,93.27,93.18,93.25,4593.0
2025-06-12 11:00:00,93.28,93.46,93.28,93.44,5942.0,93.28,93.46,93.28,93.44,5942.0
2025-06-12 11:05:00,93.43,93.45,93.3,93.38,6781.0,93.43,93.45,93.3,93.38,6781.0
2025-06-12 11:10:00,93.38,93.41,93.28,93.41,7613.0,93.38,93.41,93.28,93.41,7613.0
2025-06-12 11:15:00,93.4,93.44,93.35,93.35,4300.0,93.4,93.44,93.35,93.35,4300.0
2025-06-12 11:20:00,93.37,93.4,93.13,93.13,8708.0,93.37,93.4,93.13,93.13,8708.0
2025-06-12 11:25:00,93.13,93.22,93.1,93.17,10324.0,93.13,93.22,93.1,93.17,10324.0
2025-06-12 11:30:00,93.2,93.3,93.19,93.23,900.0,93.2,93.3,93.19,93.23,900.0
2025-06-12 11:35:00,93.24,93.26,93.18,93.22,2227.0,93.24,93.26,93.18,93.22,2227.0
2025-06-12 11:40:00,93.24,93.35,93.23,93.32,1933.0,93.24,93.35,93.23,93.32,1933.0
2025-06-12 11:45:00,93.31,93.32,93.24,93.3,2345.0,93.31,93.32,93.24,93.3,2345.0
2025-06-12 11:50:00,93.31,93.33,93.25,93.28,2612.0,93.31,93.33,93.25,93.28,2612.0
2025-06-12 11:55:00,93.31,93.32,93.23,93.23,12059.0,93.31,93.32,93.23,93.23,12059.0
2025-06-12 12:00:00,93.22,93.28,93.12,93.13,7692.0,93.22,93.28,93.12,93.13,7692.0
2025-06-12 12:05:00,93.14,93.27,93.09,93.27,6608.0,93.14,93.27,93.09,93.27,6608.0
2025-06-12 12:10:00,93.3,93.33,93.29,93.33,4528.0,93.3,93.33,93.29,93.33,4528.0
2025-06-12 12:15:00,93.35,93.41,93.33,93.39,17127.0,93.35,93.41,93.33,93.39,17127.0
2025-06-12 12:20:00,93.39,93.47,93.36,93.42,18419.0,93.39,93.47,93.36,93.42,18419.0
2025-06-12 12:25:00,93.44,93.54,93.34,93.54,8536.0,93.44,93.54,93.34,93.54,8536.0
2025-06-12 12:30:00,93.51,93.51,93.34,93.46,3900.0,93.51,93.51,93.34,93.46,3900.0
2025-06-12 12:35:00,93.5,93.54,93.46,93.53,2286.0,93.5,93.54,93.46,93.53,2286.0
2025-06-12 12:40:00,93.53,93.57,93.49,93.5,2278.0,93.53,93.57,93.49,93.5,2278.0
2025-06-12 12:45:00,93.52,93.59,93.5,93.52,5965.0,93.52,93.59,93.5,93.52,5965.0
2025-06-12 12:50:00,93.52,93.58,93.46,93.47,2672.0,93.52,93.58,93.46,93.47,2672.0
2025-06-12 12:55:00,93.45,93.47,93.43,93.45,3668.0,93.45,93.47,93.43,93.45,3668.0
2025-06-12 13:00:00,93.51,93.58,93.49,93.51,3347.0,93.51,93.58,93.49,93.51,3347.0
2025-06-12 13:05:00,93.52,93.59,93.5,93.58,6953.0,93.52,93.59,93.5,93.58,6953.0
2025-06-12 13:10:00,93.57,93.59,93.55,93.56,2100.0,93.57,93.59,93.55,93.56,2100.0
2025-06-12 13:15:00,93.57,93.65,93.55,93.63,4066.0,93.57,93.65,93.55,93.63,4066.0
2025-06-12 13:20:00,93.63,93.63,93.56,93.56,2873.0,93.63,93.63,93.56,93.56,2873.0
2025-06-12 13:25:00,93.56,93.57,93.43,93.47,4156.0,93.56,93.57,93.43,93.47,4156.0
2025-06-12 13:30:00,93.47,93.57,93.46,93.55,2941.0,93.47,93.57,93.46,93.55,2941.0
2025-06-12 13:35:00,93.56,93.67,93.53,93.65,4593.0,93.56,93.67,93.53,93.65,4593.0
2025-06-12 13:40:00,93.67,93.67,93.61,93.62,3047.0,93.67,93.67,93.61,93.62,3047.0
2025-06-12 13:45:00,93.6,93.63,93.55,93.55,2100.0,93.6,93.63,93.55,93.55,2100.0
2025-06-12 13:50:00,93.56,93.6,93.55,93.56,2584.0,93.56,93.6,93.55,93.56,2584.0
2025-06-12 13:55:00,93.57,93.59,93.55,93.59,5742.0,93.57,93.59,93.55,93.59,5742.0
2025-06-12 14:00:00,93.58,93.61,93.57,93.61,6817.0,93.58,93.61,93.57,93.61,6817.0
2025-06-12 14:05:00,93.61,93.66,93.6,93.61,2878.0,93.61,93.66,93.6,93.61,2878.0
2025-06-12 14:10:00,93.6,93.6,93.56,93.56,2121.0,93.6,93.6,93.56,93.56,2121.0
2025-06-12 14:15:00,93.58,93.6,93.54,93.56,7858.0,93.58,93.6,93.54,93.56,7858.0
2025-06-12 14:20:00,93.56,93.56,93.44,93.48,3571.0,93.56,93.56,93.44,93.48,3571.0
2025-06-12 14:25:00,93.48,93.59,93.47,93.59,7337.0,93.48,93.59,93.47,93.59,7337.0
2025-06-12 14:30:00,93.58,93.64,93.53,93.6,8273.0,93.58,93.64,93.53,93.6,8273.0
2025-06-12 14:35:00,93.62,93.62,93.53,93.56,4095.0,93.62,93.62,93.53,93.56,4095.0
2025-06-12 14:40:00,93.57,93.61,93.56,93.57,1920.0,93.57,93.61,93.56,93.57,1920.0
2025-06-12 14:45:00,93.59,93.6,93.55,93.6,1909.0,93.59,93.6,93.55,93.6,1909.0
2025-06-12 14:50:00,93.58,93.61,93.54,93.56,3300.0,93.58,93.61,93.54,93.56,3300.0
2025-06-12 14:55:00,93.57,93.58,93.53,93.58,6660.0,93.57,93.58,93.53,93.58,6660.0
2025-06-12 15:00:00,93.56,93.6,93.54,93.56,5784.0,93.56,93.6,93.54,93.56,5784.0
2025-06-12 15:05:00,93.55,93.58,93.51,93.51,5964.0,93.55,93.58,93.51,93.51,5964.0
2025-06-12 15:10:00,93.53,93.53,93.48,93.48,2840.0,93.53,93.53,93.48,93.48,2840.0
2025-06-12 15:15:00,93.49,93.56,93.49,93.53,3217.0,93.49,93.56,93.49,93.53,3217.0
2025-06-12 15:20:00,93.53,93.56,93.5,93.52,2780.0,93.53,93.56,93.5,93.52,2780.0
2025-06-12 15:25:00,93.52,93.52,93.49,93.51,5065.0,93.52,93.52,93.49,93.51,5065.0
2025-06-12 15:30:00,93.5,93.52,93.45,93.51,4735.0,93.5,93.52,93.45,93.51,4735.0
2025-06-12 15:35:00,93.51,93.53,93.5,93.53,3100.0,93.51,93.53,93.5,93.53,3100.0
2025-06-12 15:40:00,93.51,93.51,93.46,93.46,7033.0,93.51,93.51,93.46,93.46,7033.0
2025-06-12 15:45:00,93.44,93.46,93.36,93.37,7927.0,93.44,93.46,93.36,93.37,7927.0
2025-06-12 15:50:00,93.38,93.48,93.34,93.45,22276.0,93.38,93.48,93.34,93.45,22276.0
2025-06-12 15:55:00,93.51,93.64,93.47,93.64,108629.0,93.51,93.64,93.47,93.64,108629.0
2025-06-13 09:30:00,93.14,93.49,92.95,93.43,17958.0,93.14,93.49,92.95,93.43,17958.0
2025-06-13 09:35:00,93.51,93.54,93.27,93.29,30253.0,93.51,93.54,93.27,93.29,30253.0
2025-06-13 09:40:00,93.28,93.32,93.1,93.18,8251.0,93.28,93.32,93.1,93.18,8251.0
2025-06-13 09:45:00,93.11,93.15,92.88,92.89,5967.0,93.11,93.15,92.88,92.89,5967.0
2025-06-13 09:50:00,92.9,93.08,92.89,92.94,11699.0,92.9,93.08,92.89,92.94,11699.0
2025-06-13 09:55:00,92.97,92.98,92.75,92.75,4375.0,92.97,92.98,92.75,92.75,4375.0
2025-06-13 10:00:00,92.85,92.94,92.77,92.84,4855.0,92.85,92.94,92.77,92.84,4855.0
2025-06-13 10:05:00,92.81,93.1,92.73,93.1,6411.0,92.81,93.1,92.73,93.1,6411.0
2025-06-13 10:10:00,93.06,93.23,92.96,93.23,5409.0,93.06,93.23,92.96,93.23,5409.0
2025-06-13 10:15:00,93.23,93.23,92.94,92.99,5580.0,93.23,93.23,92.94,92.99,5580.0
2025-06-13 10:20:00,92.96,93.06,92.84,93.06,3812.0,92.96,93.06,92.84,93.06,3812.0
2025-06-13 10:25:00,93.02,93.02,92.77,92.81,6108.0,93.02,93.02,92.77,92.81,6108.0
2025-06-13 10:30:00,92.81,93.0,92.81,93.0,3797.0,92.81,93.0,92.81,93.0,3797.0
2025-06-13 10:35:00,93.0,93.07,92.86,93.07,16842.0,93.0,93.07,92.86,93.07,16842.0
2025-06-13 10:40:00,93.07,93.18,92.92,92.92,5686.0,93.07,93.18,92.92,92.92,5686.0
2025-06-13 10:45:00,92.88,92.95,92.82,92.91,4276.0,92.88,92.95,92.82,92.91,4276.0
2025-06-13 10:50:00,92.87,93.15,92.82,93.02,5103.0,92.87,93.15,92.82,93.02,5103.0
2025-06-13 10:55:00,93.06,93.17,93.02,93.17,3773.0,93.06,93.17,93.02,93.17,3773.0
2025-06-13 11:00:00,93.17,93.18,93.07,93.18,4743.0,93.17,93.18,93.07,93.18,4743.0
2025-06-13 11:05:00,93.25,93.32,93.24,93.29,3507.0,93.25,93.32,93.24,93.29,3507.0
2025-06-13 11:10:00,93.32,93.32,93.16,93.28,5506.0,93.32,93.32,93.16,93.28,5506.0
2025-06-13 11:15:00,93.28,93.3,93.2,93.26,3964.0,93.28,93.3,93.2,93.26,3964.0
2025-06-13 11:20:00,93.3,93.32,93.21,93.23,7117.0,93.3,93.32,93.21,93.23,7117.0
2025-06-13 11:25:00,93.21,93.25,93.18,93.25,3870.0,93.21,93.25,93.18,93.25,3870.0
2025-06-13 11:30:00,93.24,93.31,93.24,93.29,4931.0,93.24,93.31,93.24,93.29,4931.0
2025-06-13 11:35:00,93.29,93.33,93.2,93.22,8201.0,93.29,93.33,93.2,93.22,8201.0
2025-06-13 11:40:00,93.17,93.27,93.13,93.25,2426.0,93.17,93.27,93.13,93.25,2426.0
2025-06-13 11:45:00,93.26,93.33,93.19,93.25,3871.0,93.26,93.33,93.19,93.25,3871.0
2025-06-13 11:50:00,93.26,93.29,93.25,93.26,1493.0,93.26,93.29,93.25,93.26,1493.0
2025-06-13 11:55:00,93.23,93.23,93.13,93.2,6047.0,93.23,93.23,93.13,93.2,6047.0
2025-06-13 12:00:00,93.19,93.23,93.15,93.16,4819.0,93.19,93.23,93.15,93.16,4819.0
2025-06-13 12:05:00,93.19,93.33,93.19,93.31,2215.0,93.19,93.33,93.19,93.31,2215.0
2025-06-13 12:10:00,93.3,93.36,93.29,93.3,7121.0,93.3,93.36,93.29,93.3,7121.0
2025-06-13 12:15:00,93.3,93.34,93.27,93.32,7710.0,93.3,93.34,93.27,93.32,7710.0
2025-06-13 12:20:00,93.31,93.31,93.14,93.15,6208.0,93.31,93.31,93.14,93.15,6208.0
2025-06-13 12:25:00,93.18,93.22,93.01,93.02,3709.0,93.18,93.22,93.01,93.02,3709.0
2025-06-13 12:30:00,93.04,93.12,93.04,93.07,3304.0,93.04,93.12,93.04,93.07,3304.0
2025-06-13 12:35:00,93.08,93.1,92.97,92.98,1759.0,93.08,93.1,92.97,92.98,1759.0
2025-06-13 12:40:00,93.0,93.01,92.95,93.01,3272.0,93.0,93.01,92.95,93.01,3272.0
2025-06-13 12:45:00,93.0,93.04,92.94,92.94,2545.0,93.0,93.04,92.94,92.94,2545.0
2025-06-13 12:50:00,92.94,93.08,92.94,93.08,3595.0,92.94,93.08,92.94,93.08,3595.0
2025-06-13 12:55:00,93.07,93.09,93.01,93.02,2493.0,93.07,93.09,93.01,93.02,2493.0
2025-06-13 13:00:00,93.0,93.06,93.0,93.04,3257.0,93.0,93.06,93.0,93.04,3257.0
2025-06-13 13:05:00,93.05,93.05,93.0,93.04,3207.0,93.05,93.05,93.0,93.04,3207.0
2025-06-13 13:10:00,93.01,93.05,92.92,93.02,5207.0,93.01,93.05,92.92,93.02,5207.0
2025-06-13 13:15:00,92.98,92.99,92.86,92.91,2791.0,92.98,92.99,92.86,92.91,2791.0
2025-06-13 13:20:00,92.92,93.05,92.89,92.91,4120.0,92.92,93.05,92.89,92.91,4120.0
2025-06-13 13:25:00,92.9,92.91,92.79,92.8,5750.0,92.9,92.91,92.79,92.8,5750.0
2025-06-13 13:30:00,92.74,92.86,92.74,92.75,4550.0,92.74,92.86,92.74,92.75,4550.0
2025-06-13 13:35:00,92.75,92.75,92.7,92.73,2000.0,92.75,92.75,92.7,92.73,2000.0
2025-06-13 13:40:00,92.71,92.79,92.67,92.7,3647.0,92.71,92.79,92.67,92.7,3647.0
2025-06-13 13:45:00,92.73,92.77,92.72,92.77,1469.0,92.73,92.77,92.72,92.77,1469.0
2025-06-13 13:50:00,92.77,92.86,92.77,92.83,2400.0,92.77,92.86,92.77,92.83,2400.0
2025-06-13 13:55:00,92.81,92.84,92.8,92.84,2017.0,92.81,92.84,92.8,92.84,2017.0
2025-06-13 14:00:00,92.88,92.92,92.7,92.76,8731.0,92.88,92.92,92.7,92.76,8731.0
2025-06-13 14:05:00,92.75,92.85,92.65,92.69,4121.0,92.75,92.85,92.65,92.69,4121.0
2025-06-13 14:10:00,92.69,92.69,92.57,92.57,2629.0,92.69,92.69,92.57,92.57,2629.0
2025-06-13 14:15:00,92.56,92.56,92.44,92.52,8935.0,92.56,92.56,92.44,92.52,8935.0
2025-06-13 14:20:00,92.51,92.51,92.34,92.39,4590.0,92.51,92.51,92.34,92.39,4590.0
2025-06-13 14:25:00,92.35,92.36,92.17,92.2,3662.0,92.35,92.36,92.17,92.2,3662.0
2025-06-13 14:30:00,92.22,92.23,92.08,92.12,2412.0,92.22,92.23,92.08,92.12,2412.0
2025-06-13 14:35:00,92.11,92.11,92.0,92.08,6403.0,92.11,92.11,92.0,92.08,6403.0
2025-06-13 14:40:00,92.04,92.12,92.04,92.08,3048.0,92.04,92.12,92.04,92.08,3048.0
2025-06-13 14:45:00,92.12,92.24,92.12,92.14,7708.0,92.12,92.24,92.12,92.14,7708.0
2025-06-13 14:50:00,92.16,92.23,92.16,92.23,3416.0,92.16,92.23,92.16,92.23,3416.0
2025-06-13 14:55:00,92.22,92.26,92.12,92.19,12045.0,92.22,92.26,92.12,92.19,12045.0
2025-06-13 15:00:00,92.2,92.25,92.0,92.03,10563.0,92.2,92.25,92.0,92.03,10563.0
2025-06-13 15:05:00,92.03,92.12,92.0,92.09,6125.0,92.03,92.12,92.0,92.09,6125.0
2025-06-13 15:10:00,92.09,92.14,92.02,92.11,6706.0,92.09,92.14,92.02,92.11,6706.0
2025-06-13 15:15:00,92.08,92.14,91.95,91.98,7131.0,92.08,92.14,91.95,91.98,7131.0
2025-06-13 15:20:00,91.97,92.04,91.87,91.88,5886.0,91.97,92.04,91.87,91.88,5886.0
2025-06-13 15:25:00,91.87,91.87,91.77,91.79,6841.0,91.87,91.87,91.77,91.79,6841.0
2025-06-13 15:30:00,91.81,91.85,91.69,91.75,5550.0,91.81,91.85,91.69,91.75,5550.0
2025-06-13 15:35:00,91.75,91.95,91.72,91.84,7592.0,91.75,91.95,91.72,91.84,7592.0
2025-06-13 15:40:00,91.83,91.89,91.72,91.73,14277.0,91.83,91.89,91.72,91.73,14277.0
2025-06-13 15:45:00,91.72,91.87,91.66,91.81,32927.0,91.72,91.87,91.66,91.81,32927.0
2025-06-13 15:50:00,91.81,91.93,91.77,91.85,28296.0,91.81,91.93,91.77,91.85,28296.0
2025-06-13 15:55:00,91.81,91.93,91.73,91.9,76542.0,91.81,91.93,91.73,91.9,76542.0
2025-06-16 09:30:00,92.74,92.98,92.66,92.66,41547.0,92.74,92.98,92.66,92.66,41547.0
2025-06-16 09:35:00,92.57,92.69,92.2,92.25,5290.0,92.57,92.69,92.2,92.25,5290.0
2025-06-16 09:40:00,92.29,92.5,92.24,92.48,7844.0,92.29,92.5,92.24,92.48,7844.0
2025-06-16 09:45:00,92.54,92.87,92.51,92.83,11538.0,92.54,92.87,92.51,92.83,11538.0
2025-06-16 09:50:00,92.81,92.94,92.72,92.94,3940.0,92.81,92.94,92.72,92.94,3940.0
2025-06-16 09:55:00,92.95,93.11,92.76,92.81,9096.0,92.95,93.11,92.76,92.81,9096.0
2025-06-16 10:00:00,92.81,93.15,92.81,93.13,5413.0,92.81,93.15,92.81,93.13,5413.0
2025-06-16 10:05:00,93.14,93.18,93.09,93.13,5240.0,93.14,93.18,93.09,93.13,5240.0
2025-06-16 10:10:00,93.16,93.2,93.04,93.05,5345.0,93.16,93.2,93.04,93.05,5345.0
2025-06-16 10:15:00,93.07,93.22,93.07,93.2,6647.0,93.07,93.22,93.07,93.2,6647.0
2025-06-16 10:20:00,93.23,93.35,93.2,93.22,5390.0,93.23,93.35,93.2,93.22,5390.0
2025-06-16 10:25:00,93.16,93.21,93.11,93.17,5227.0,93.16,93.21,93.11,93.17,5227.0
2025-06-16 10:30:00,93.17,93.27,93.16,93.22,8221.0,93.17,93.27,93.16,93.22,8221.0
2025-06-16 10:35:00,93.19,93.25,93.16,93.18,3891.0,93.19,93.25,93.16,93.18,3891.0
2025-06-16 10:40:00,93.14,93.3,93.13,93.26,5636.0,93.14,93.3,93.13,93.26,5636.0
2025-06-16 10:45:00,93.26,93.32,93.25,93.27,4291.0,93.26,93.32,93.25,93.27,4291.0
2025-06-16 10:50:00,93.29,93.33,93.22,93.23,4415.0,93.29,93.33,93.22,93.23,4415.0
2025-06-16 10:55:00,93.26,93.29,93.13,93.22,6770.0,93.26,93.29,93.13,93.22,6770.0
2025-06-16 11:00:00,93.19,93.29,93.18,93.2,5524.0,93.19,93.29,93.18,93.2,5524.0
2025-06-16 11:05:00,93.19,93.19,93.07,93.13,6517.0,93.19,93.19,93.07,93.13,6517.0
2025-06-16 11:10:00,93.14,93.14,92.97,93.01,4222.0,93.14,93.14,92.97,93.01,4222.0
2025-06-16 11:15:00,93.02,93.02,92.86,92.94,8190.0,93.02,93.02,92.86,92.94,8190.0
2025-06-16 11:20:00,92.93,92.97,92.89,92.89,8755.0,92.93,92.97,92.89,92.89,8755.0
2025-06-16 11:25:00,92.89,92.92,92.75,92.78,9282.0,92.89,92.92,92.75,92.78,9282.0
2025-06-16 11:30:00,92.81,92.82,92.73,92.77,6173.0,92.81,92.82,92.73,92.77,6173.0
2025-06-16 11:35:00,92.76,92.84,92.72,92.8,8441.0,92.76,92.84,92.72,92.8,8441.0
2025-06-16 11:40:00,92.78,92.84,92.77,92.81,6969.0,92.78,92.84,92.77,92.81,6969.0
2025-06-16 11:45:00,92.82,92.82,92.76,92.76,1543.0,92.82,92.82,92.76,92.76,1543.0
2025-06-16 11:50:00,92.76,92.77,92.69,92.72,3763.0,92.76,92.77,92.69,92.72,3763.0
2025-06-16 11:55:00,92.72,92.72,92.51,92.56,15652.0,92.72,92.72,92.51,92.56,15652.0
2025-06-16 12:00:00,92.58,92.58,92.49,92.55,7269.0,92.58,92.58,92.49,92.55,7269.0
2025-06-16 12:05:00,92.56,92.71,92.5,92.66,16889.0,92.56,92.71,92.5,92.66,16889.0
2025-06-16 12:10:00,92.67,92.85,92.67,92.85,25563.0,92.67,92.85,92.67,92.85,25563.0
2025-06-16 12:15:00,92.82,92.95,92.8,92.94,4859.0,92.82,92.95,92.8,92.94,4859.0
2025-06-16 12:20:00,92.91,92.98,92.9,92.96,6732.0,92.91,92.98,92.9,92.96,6732.0
2025-06-16 12:25:00,92.97,92.97,92.87,92.91,4476.0,92.97,92.97,92.87,92.91,4476.0
2025-06-16 12:30:00,92.91,92.94,92.9,92.9,1596.0,92.91,92.94,92.9,92.9,1596.0
2025-06-16 12:35:00,92.89,92.91,92.82,92.86,6660.0,92.89,92.91,92.82,92.86,6660.0
2025-06-16 12:40:00,92.88,92.88,92.8,92.8,2124.0,92.88,92.88,92.8,92.8,2124.0
2025-06-16 12:45:00,92.81,92.87,92.79,92.83,3966.0,92.81,92.87,92.79,92.83,3966.0
2025-06-16 12:50:00,92.8,92.85,92.78,92.82,15174.0,92.8,92.85,92.78,92.82,15174.0
2025-06-16 12:55:00,92.8,92.82,92.69,92.72,2100.0,92.8,92.82,92.69,92.72,2100.0
2025-06-16 13:00:00,92.73,92.82,92.72,92.81,6153.0,92.73,92.82,92.72,92.81,6153.0
2025-06-16 13:05:00,92.8,92.86,92.78,92.86,1919.0,92.8,92.86,92.78,92.86,1919.0
2025-06-16 13:10:00,92.87,92.88,92.84,92.84,4564.0,92.87,92.88,92.84,92.84,4564.0
2025-06-16 13:15:00,92.85,92.88,92.84,92.87,4543.0,92.85,92.88,92.84,92.87,4543.0
2025-06-16 13:20:00,92.89,92.94,92.84,92.91,2577.0,92.89,92.94,92.84,92.91,2577.0
2025-06-16 13:25:00,92.93,93.0,92.92,92.98,2526.0,92.93,93.0,92.92,92.98,2526.0
2025-06-16 13:30:00,92.97,93.02,92.97,93.0,7878.0,92.97,93.02,92.97,93.0,7878.0
2025-06-16 13:35:00,93.03,93.04,92.98,93.0,2347.0,93.03,93.04,92.98,93.0,2347.0
2025-06-16 13:40:00,93.0,93.0,92.94,92.96,2659.0,93.0,93.0,92.94,92.96,2659.0
2025-06-16 13:45:00,92.97,92.99,92.88,92.9,2200.0,92.97,92.99,92.88,92.9,2200.0
2025-06-16 13:50:00,92.88,92.9,92.85,92.85,3490.0,92.88,92.9,92.85,92.85,3490.0
2025-06-16 13:55:00,92.86,92.87,92.75,92.76,3241.0,92.86,92.87,92.75,92.76,3241.0
2025-06-16 14:00:00,92.76,92.9,92.75,92.9,6889.0,92.76,92.9,92.75,92.9,6889.0
2025-06-16 14:05:00,92.9,93.0,92.89,92.9,13257.0,92.9,93.0,92.89,92.9,13257.0
2025-06-16 14:10:00,92.95,92.98,92.9,92.96,4798.0,92.95,92.98,92.9,92.96,4798.0
2025-06-16 14:15:00,92.95,92.96,92.87,92.88,4718.0,92.95,92.96,92.87,92.88,4718.0
2025-06-16 14:20:00,92.89,92.89,92.84,92.87,2443.0,92.89,92.89,92.84,92.87,2443.0
2025-06-16 14:25:00,92.88,92.9,92.86,92.87,2311.0,92.88,92.9,92.86,92.87,2311.0
2025-06-16 14:30:00,92.87,92.87,92.83,92.86,3606.0,92.87,92.87,92.83,92.86,3606.0
2025-06-16 14:35:00,92.84,92.86,92.81,92.84,2810.0,92.84,92.86,92.81,92.84,2810.0
2025-06-16 14:40:00,92.84,92.85,92.8,92.81,4065.0,92.84,92.85,92.8,92.81,4065.0
2025-06-16 14:45:00,92.81,92.81,92.74,92.78,3512.0,92.81,92.81,92.74,92.78,3512.0
2025-06-16 14:50:00,92.77,92.8,92.73,92.8,5183.0,92.77,92.8,92.73,92.8,5183.0
2025-06-16 14:55:00,92.81,92.84,92.79,92.8,3957.0,92.81,92.84,92.79,92.8,3957.0
2025-06-16 15:00:00,92.79,92.82,92.78,92.8,3211.0,92.79,92.82,92.78,92.8,3211.0
2025-06-16 15:05:00,92.78,92.78,92.68,92.72,7035.0,92.78,92.78,92.68,92.72,7035.0
2025-06-16 15:10:00,92.72,92.76,92.7,92.71,4436.0,92.72,92.76,92.7,92.71,4436.0
2025-06-16 15:15:00,92.72,92.75,92.7,92.71,4015.0,92.72,92.75,92.7,92.71,4015.0
2025-06-16 15:20:00,92.72,92.85,92.7,92.76,8353.0,92.72,92.85,92.7,92.76,8353.0
2025-06-16 15:25:00,92.75,92.84,92.71,92.75,4783.0,92.75,92.84,92.71,92.75,4783.0
2025-06-16 15:30:00,92.71,92.74,92.61,92.62,7026.0,92.71,92.74,92.61,92.62,7026.0
2025-06-16 15:35:00,92.64,92.69,92.63,92.66,2705.0,92.64,92.69,92.63,92.66,2705.0
2025-06-16 15:40:00,92.65,92.72,92.64,92.7,14773.0,92.65,92.72,92.64,92.7,14773.0
2025-06-16 15:45:00,92.69,92.73,92.67,92.7,9305.0,92.69,92.73,92.67,92.7,9305.0
2025-06-16 15:50:00,92.68,92.79,92.62,92.65,17686.0,92.68,92.79,92.62,92.65,17686.0
2025-06-16 15:55:00,92.67,92.75,92.56,92.69,85401.0,92.67,92.75,92.56,92.69,85401.0
2025-06-17 09:30:00,92.48,92.7,92.22,92.54,40992.0,92.48,92.7,92.22,92.54,40992.0
2025-06-17 09:35:00,92.59,92.67,92.51,92.62,1853.0,92.59,92.67,92.51,92.62,1853.0
2025-06-17 09:40:00,92.63,92.71,92.55,92.7,3252.0,92.63,92.71,92.55,92.7,3252.0
2025-06-17 09:45:00,92.75,92.75,92.55,92.6,6843.0,92.75,92.75,92.55,92.6,6843.0
2025-06-17 09:50:00,92.57,92.79,92.49,92.77,8680.0,92.57,92.79,92.49,92.77,8680.0
2025-06-17 09:55:00,92.78,92.85,92.59,92.62,14465.0,92.78,92.85,92.59,92.62,14465.0
2025-06-17 10:00:00,92.62,92.76,92.51,92.53,9656.0,92.62,92.76,92.51,92.53,9656.0
2025-06-17 10:05:00,92.51,92.81,92.51,92.68,11981.0,92.51,92.81,92.51,92.68,11981.0
2025-06-17 10:10:00,92.78,92.88,92.69,92.88,25441.0,92.78,92.88,92.69,92.88,25441.0
2025-06-17 10:15:00,92.86,92.94,92.8,92.83,8394.0,92.86,92.94,92.8,92.83,8394.0
2025-06-17 10:20:00,92.86,92.95,92.81,92.81,16433.0,92.86,92.95,92.81,92.81,16433.0
2025-06-17 10:25:00,92.8,92.91,92.78,92.83,6035.0,92.8,92.91,92.78,92.83,6035.0
2025-06-17 10:30:00,92.89,92.9,92.8,92.83,3256.0,92.89,92.9,92.8,92.83,3256.0
2025-06-17 10:35:00,92.81,92.85,92.71,92.75,4071.0,92.81,92.85,92.71,92.75,4071.0
2025-06-17 10:40:00,92.78,92.79,92.58,92.59,4315.0,92.78,92.79,92.58,92.59,4315.0
2025-06-17 10:45:00,92.62,92.75,92.59,92.72,5584.0,92.62,92.75,92.59,92.72,5584.0
2025-06-17 10:50:00,92.72,92.75,92.63,92.67,10029.0,92.72,92.75,92.63,92.67,10029.0
2025-06-17 10:55:00,92.67,92.69,92.59,92.62,4150.0,92.67,92.69,92.59,92.62,4150.0
2025-06-17 11:00:00,92.59,92.71,92.59,92.7,3920.0,92.59,92.71,92.59,92.7,3920.0
2025-06-17 11:05:00,92.69,92.7,92.57,92.6,2717.0,92.69,92.7,92.57,92.6,2717.0
2025-06-17 11:10:00,92.61,92.65,92.56,92.62,3112.0,92.61,92.65,92.56,92.62,3112.0
2025-06-17 11:15:00,92.6,92.6,92.42,92.45,4854.0,92.6,92.6,92.42,92.45,4854.0
2025-06-17 11:20:00,92.45,92.48,92.44,92.48,1326.0,92.45,92.48,92.44,92.48,1326.0
2025-06-17 11:25:00,92.45,92.45,92.37,92.4,4311.0,92.45,92.45,92.37,92.4,4311.0
2025-06-17 11:30:00,92.4,92.42,92.31,92.38,4719.0,92.4,92.42,92.31,92.38,4719.0
2025-06-17 11:35:00,92.37,92.41,92.32,92.38,3755.0,92.37,92.41,92.32,92.38,3755.0
2025-06-17 11:40:00,92.35,92.4,92.3,92.34,5944.0,92.35,92.4,92.3,92.34,5944.0
2025-06-17 11:45:00,92.34,92.38,92.29,92.33,2576.0,92.34,92.38,92.29,92.33,2576.0
2025-06-17 11:50:00,92.34,92.37,92.32,92.36,3052.0,92.34,92.37,92.32,92.36,3052.0
2025-06-17 11:55:00,92.34,92.36,92.28,92.33,5049.0,92.34,92.36,92.28,92.33,5049.0
2025-06-17 12:00:00,92.33,92.47,92.32,92.44,2258.0,92.33,92.47,92.32,92.44,2258.0
2025-06-17 12:05:00,92.47,92.49,92.31,92.4,16328.0,92.47,92.49,92.31,92.4,16328.0
2025-06-17 12:10:00,92.4,92.52,92.4,92.45,7726.0,92.4,92.52,92.4,92.45,7726.0
2025-06-17 12:15:00,92.47,92.51,92.45,92.48,8852.0,92.47,92.51,92.45,92.48,8852.0
2025-06-17 12:20:00,92.48,92.5,92.31,92.33,8221.0,92.48,92.5,92.31,92.33,8221.0
2025-06-17 12:25:00,92.34,92.39,92.31,92.36,5645.0,92.34,92.39,92.31,92.36,5645.0
2025-06-17 12:30:00,92.36,92.37,92.3,92.37,4954.0,92.36,92.37,92.3,92.37,4954.0
2025-06-17 12:35:00,92.38,92.38,92.3,92.34,6032.0,92.38,92.38,92.3,92.34,6032.0
2025-06-17 12:40:00,92.32,92.38,92.29,92.31,8160.0,92.32,92.38,92.29,92.31,8160.0
2025-06-17 12:45:00,92.31,92.34,92.24,92.27,14870.0,92.31,92.34,92.24,92.27,14870.0
2025-06-17 12:50:00,92.27,92.3,92.22,92.27,10461.0,92.27,92.3,92.22,92.27,10461.0
2025-06-17 12:55:00,92.26,92.28,92.05,92.13,9015.0,92.26,92.28,92.05,92.13,9015.0
2025-06-17 13:00:00,92.13,92.2,92.1,92.18,3833.0,92.13,92.2,92.1,92.18,3833.0
2025-06-17 13:05:00,92.18,92.18,92.11,92.12,9304.0,92.18,92.18,92.11,92.12,9304.0
2025-06-17 13:10:00,92.13,92.15,92.02,92.13,9336.0,92.13,92.15,92.02,92.13,9336.0
2025-06-17 13:15:00,92.12,92.13,92.06,92.08,2784.0,92.12,92.13,92.06,92.08,2784.0
2025-06-17 13:20:00,92.08,92.08,91.96,91.96,14918.0,92.08,92.08,91.96,91.96,14918.0
2025-06-17 13:25:00,91.94,91.95,91.85,91.91,4304.0,91.94,91.95,91.85,91.91,4304.0
2025-06-17 13:30:00,91.89,91.97,91.86,91.97,3430.0,91.89,91.97,91.86,91.97,3430.0
2025-06-17 13:35:00,91.98,91.98,91.9,91.93,3200.0,91.98,91.98,91.9,91.93,3200.0
2025-06-17 13:40:00,91.93,91.93,91.77,91.78,6626.0,91.93,91.93,91.77,91.78,6626.0
2025-06-17 13:45:00,91.76,91.77,91.52,91.6,7894.0,91.76,91.77,91.52,91.6,7894.0
2025-06-17 13:50:00,91.58,91.64,91.51,91.63,9606.0,91.58,91.64,91.51,91.63,9606.0
2025-06-17 13:55:00,91.64,91.71,91.61,91.63,3529.0,91.64,91.71,91.61,91.63,3529.0
2025-06-17 14:00:00,91.6,91.6,91.52,91.54,5081.0,91.6,91.6,91.52,91.54,5081.0
2025-06-17 14:05:00,91.59,91.68,91.57,91.67,14778.0,91.59,91.68,91.57,91.67,14778.0
2025-06-17 14:10:00,91.71,91.71,91.54,91.54,7711.0,91.71,91.71,91.54,91.54,7711.0
2025-06-17 14:15:00,91.55,91.59,91.48,91.56,5497.0,91.55,91.59,91.48,91.56,5497.0
2025-06-17 14:20:00,91.54,91.59,91.48,91.5,5896.0,91.54,91.59,91.48,91.5,5896.0
2025-06-17 14:25:00,91.49,91.5,91.38,91.43,3708.0,91.49,91.5,91.38,91.43,3708.0
2025-06-17 14:30:00,91.44,91.48,91.41,91.45,9289.0,91.44,91.48,91.41,91.45,9289.0
2025-06-17 14:35:00,91.46,91.48,91.33,91.33,5885.0,91.46,91.48,91.33,91.33,5885.0
2025-06-17 14:40:00,91.33,91.35,91.23,91.28,11033.0,91.33,91.35,91.23,91.28,11033.0
2025-06-17 14:45:00,91.28,91.37,91.28,91.28,3225.0,91.28,91.37,91.28,91.28,3225.0
2025-06-17 14:50:00,91.28,91.28,91.2,91.21,4561.0,91.28,91.28,91.2,91.21,4561.0
2025-06-17 14:55:00,91.22,91.32,91.21,91.28,14443.0,91.22,91.32,91.21,91.28,14443.0
2025-06-17 15:00:00,91.3,91.3,91.1,91.11,8565.0,91.3,91.3,91.1,91.11,8565.0
2025-06-17 15:05:00,91.09,91.1,91.05,91.06,5433.0,91.09,91.1,91.05,91.06,5433.0
2025-06-17 15:10:00,91.06,91.07,91.0,91.0,3802.0,91.06,91.07,91.0,91.0,3802.0
2025-06-17 15:15:00,91.02,91.13,91.01,91.12,7783.0,91.02,91.13,91.01,91.12,7783.0
2025-06-17 15:20:00,91.12,91.27,91.11,91.26,11509.0,91.12,91.27,91.11,91.26,11509.0
2025-06-17 15:25:00,91.26,91.27,91.2,91.23,9109.0,91.26,91.27,91.2,91.23,9109.0
2025-06-17 15:30:00,91.25,91.26,91.18,91.18,5818.0,91.25,91.26,91.18,91.18,5818.0
2025-06-17 15:35:00,91.19,91.22,91.17,91.2,4847.0,91.19,91.22,91.17,91.2,4847.0
2025-06-17 15:40:00,91.17,91.2,91.05,91.11,6951.0,91.17,91.2,91.05,91.11,6951.0
2025-06-17 15:45:00,91.09,91.19,91.09,91.13,11532.0,91.09,91.19,91.09,91.13,11532.0
2025-06-17 15:50:00,91.12,91.19,91.0,91.01,32884.0,91.12,91.19,91.0,91.01,32884.0
2025-06-17 15:55:00,91.0,91.13,90.93,91.11,93498.0,91.0,91.13,90.93,91.11,93498.0
2025-06-18 09:30:00,90.96,91.35,90.29,90.94,50785.0,90.96,91.35,90.29,90.94,50785.0
2025-06-18 09:35:00,90.95,91.08,90.94,90.99,9636.0,90.95,91.08,90.94,90.99,9636.0
2025-06-18 09:40:00,90.98,90.98,90.59,90.76,12778.0,90.98,90.98,90.59,90.76,12778.0
2025-06-18 09:45:00,90.76,90.92,90.7,90.9,24062.0,90.76,90.92,90.7,90.9,24062.0
2025-06-18 09:50:00,90.9,90.93,90.79,90.85,34518.0,90.9,90.93,90.79,90.85,34518.0
2025-06-18 09:55:00,90.82,91.09,90.71,91.07,24013.0,90.82,91.09,90.71,91.07,24013.0
2025-06-18 10:00:00,91.05,91.29,91.05,91.28,7091.0,91.05,91.29,91.05,91.28,7091.0
2025-06-18 10:05:00,91.28,91.4,91.18,91.18,11169.0,91.28,91.4,91.18,91.18,11169.0
2025-06-18 10:10:00,91.25,91.33,91.18,91.27,11286.0,91.25,91.33,91.18,91.27,11286.0
2025-06-18 10:15:00,91.25,91.31,91.17,91.17,18759.0,91.25,91.31,91.17,91.17,18759.0
2025-06-18 10:20:00,91.2,91.35,91.13,91.35,13582.0,91.2,91.35,91.13,91.35,13582.0
2025-06-18 10:25:00,91.36,91.43,91.22,91.23,5252.0,91.36,91.43,91.22,91.23,5252.0
2025-06-18 10:30:00,91.27,91.4,91.27,91.35,6671.0,91.27,91.4,91.27,91.35,6671.0
2025-06-18 10:35:00,91.38,91.38,91.27,91.36,7742.0,91.38,91.38,91.27,91.36,7742.0
2025-06-18 10:40:00,91.38,91.38,91.24,91.31,10747.0,91.38,91.38,91.24,91.31,10747.0
2025-06-18 10:45:00,91.33,91.51,91.33,91.42,7010.0,91.33,91.51,91.33,91.42,7010.0
2025-06-18 10:50:00,91.44,91.69,91.44,91.69,11436.0,91.44,91.69,91.44,91.69,11436.0
2025-06-18 10:55:00,91.69,91.74,91.65,91.73,4762.0,91.69,91.74,91.65,91.73,4762.0
2025-06-18 11:00:00,91.74,91.78,91.69,91.76,13501.0,91.74,91.78,91.69,91.76,13501.0
2025-06-18 11:05:00,91.76,91.77,91.5,91.56,7937.0,91.76,91.77,91.5,91.56,7937.0
2025-06-18 11:10:00,91.55,91.57,91.46,91.47,7307.0,91.55,91.57,91.46,91.47,7307.0
2025-06-18 11:15:00,91.5,91.5,91.43,91.49,6160.0,91.5,91.5,91.43,91.49,6160.0
2025-06-18 11:20:00,91.45,91.5,91.43,91.48,7812.0,91.45,91.5,91.43,91.48,7812.0
2025-06-18 11:25:00,91.47,91.47,91.38,91.41,6508.0,91.47,91.47,91.38,91.41,6508.0
2025-06-18 11:30:00,91.41,91.51,91.4,91.43,9567.0,91.41,91.51,91.4,91.43,9567.0
2025-06-18 11:35:00,91.43,91.43,91.34,91.38,8484.0,91.43,91.43,91.34,91.38,8484.0
2025-06-18 11:40:00,91.37,91.47,91.29,91.45,12248.0,91.37,91.47,91.29,91.45,12248.0
2025-06-18 11:45:00,91.45,91.51,91.44,91.51,2647.0,91.45,91.51,91.44,91.51,2647.0
2025-06-18 11:50:00,91.51,91.58,91.48,91.56,1373.0,91.51,91.58,91.48,91.56,1373.0
2025-06-18 11:55:00,91.54,91.54,91.37,91.37,3349.0,91.54,91.54,91.37,91.37,3349.0
2025-06-18 12:00:00,91.43,91.44,91.3,91.3,39021.0,91.43,91.44,91.3,91.3,39021.0
2025-06-18 12:05:00,91.3,91.34,91.26,91.34,2027.0,91.3,91.34,91.26,91.34,2027.0
2025-06-18 12:10:00,91.36,91.42,91.34,91.4,1614.0,91.36,91.42,91.34,91.4,1614.0
2025-06-18 12:15:00,91.39,91.4,91.2,91.2,5893.0,91.39,91.4,91.2,91.2,5893.0
2025-06-18 12:20:00,91.22,91.24,91.19,91.23,5219.0,91.22,91.24,91.19,91.23,5219.0
2025-06-18 12:25:00,91.24,91.24,91.16,91.19,3230.0,91.24,91.24,91.16,91.19,3230.0
2025-06-18 12:30:00,91.19,91.21,91.17,91.18,4483.0,91.19,91.21,91.17,91.18,4483.0
2025-06-18 12:35:00,91.16,91.16,91.11,91.12,9592.0,91.16,91.16,91.11,91.12,9592.0
2025-06-18 12:40:00,91.12,91.18,91.1,91.16,20239.0,91.12,91.18,91.1,91.16,20239.0
2025-06-18 12:45:00,91.15,91.2,91.08,91.08,13033.0,91.15,91.2,91.08,91.08,13033.0
2025-06-18 12:50:00,91.1,91.18,91.04,91.06,14186.0,91.1,91.18,91.04,91.06,14186.0
2025-06-18 12:55:00,91.06,91.12,91.05,91.08,4688.0,91.06,91.12,91.05,91.08,4688.0
2025-06-18 13:00:00,91.04,91.08,91.01,91.08,5761.0,91.04,91.08,91.01,91.08,5761.0
2025-06-18 13:05:00,91.06,91.07,91.02,91.07,2300.0,91.06,91.07,91.02,91.07,2300.0
2025-06-18 13:10:00,91.08,91.15,91.07,91.12,6521.0,91.08,91.15,91.07,91.12,6521.0
2025-06-18 13:15:00,91.13,91.18,91.11,91.14,4572.0,91.13,91.18,91.11,91.14,4572.0
2025-06-18 13:20:00,91.14,91.16,91.11,91.11,3930.0,91.14,91.16,91.11,91.11,3930.0
2025-06-18 13:25:00,91.09,91.11,91.07,91.09,2292.0,91.09,91.11,91.07,91.09,2292.0
2025-06-18 13:30:00,91.11,91.13,90.89,90.94,12410.0,91.11,91.13,90.89,90.94,12410.0
2025-06-18 13:35:00,90.91,91.0,90.85,90.93,5041.0,90.91,91.0,90.85,90.93,5041.0
2025-06-18 13:40:00,90.94,90.97,90.91,90.95,3722.0,90.94,90.97,90.91,90.95,3722.0
2025-06-18 13:45:00,90.95,91.01,90.93,90.96,3314.0,90.95,91.01,90.93,90.96,3314.0
2025-06-18 13:50:00,90.96,91.07,90.96,91.07,11870.0,90.96,91.07,90.96,91.07,11870.0
2025-06-18 13:55:00,91.07,91.09,90.97,90.99,6494.0,91.07,91.09,90.97,90.99,6494.0
2025-06-18 14:00:00,90.95,91.28,90.88,90.88,19891.0,90.95,91.28,90.88,90.88,19891.0
2025-06-18 14:05:00,90.91,90.97,90.83,90.89,7317.0,90.91,90.97,90.83,90.89,7317.0
2025-06-18 14:10:00,90.83,90.93,90.8,90.91,2531.0,90.83,90.93,90.8,90.91,2531.0
2025-06-18 14:15:00,90.88,90.9,90.75,90.75,3747.0,90.88,90.9,90.75,90.75,3747.0
2025-06-18 14:20:00,90.78,90.78,90.66,90.73,12429.0,90.78,90.78,90.66,90.73,12429.0
2025-06-18 14:25:00,90.74,90.87,90.74,90.85,3690.0,90.74,90.87,90.74,90.85,3690.0
2025-06-18 14:30:00,90.82,91.0,90.82,90.98,6137.0,90.82,91.0,90.82,90.98,6137.0
2025-06-18 14:35:00,90.95,90.98,90.78,90.94,7918.0,90.95,90.98,90.78,90.94,7918.0
2025-06-18 14:40:00,90.94,91.14,90.93,91.1,4286.0,90.94,91.14,90.93,91.1,4286.0
2025-06-18 14:45:00,91.03,91.05,90.95,91.0,4667.0,91.03,91.05,90.95,91.0,4667.0
2025-06-18 14:50:00,90.97,90.97,90.78,90.82,7618.0,90.97,90.97,90.78,90.82,7618.0
2025-06-18 14:55:00,90.83,90.83,90.57,90.59,9105.0,90.83,90.83,90.57,90.59,9105.0
2025-06-18 15:00:00,90.57,90.76,90.52,90.76,9140.0,90.57,90.76,90.52,90.76,9140.0
2025-06-18 15:05:00,90.8,90.8,90.54,90.57,5513.0,90.8,90.8,90.54,90.57,5513.0
2025-06-18 15:10:00,90.54,90.69,90.41,90.63,14129.0,90.54,90.69,90.41,90.63,14129.0
2025-06-18 15:15:00,90.61,90.61,90.51,90.61,4360.0,90.61,90.61,90.51,90.61,4360.0
2025-06-18 15:20:00,90.62,90.8,90.58,90.74,15274.0,90.62,90.8,90.58,90.74,15274.0
2025-06-18 15:25:00,90.73,90.78,90.5,90.53,20927.0,90.73,90.78,90.5,90.53,20927.0
2025-06-18 15:30:00,90.53,90.65,90.49,90.65,14773.0,90.53,90.65,90.49,90.65,14773.0
2025-06-18 15:35:00,90.65,90.81,90.64,90.78,16052.0,90.65,90.81,90.64,90.78,16052.0
2025-06-18 15:40:00,90.79,90.8,90.62,90.71,18964.0,90.79,90.8,90.62,90.71,18964.0
2025-06-18 15:45:00,90.7,90.73,90.6,90.64,21971.0,90.7,90.73,90.6,90.64,21971.0
2025-06-18 15:50:00,90.63,90.75,90.55,90.72,56787.0,90.63,90.75,90.55,90.72,56787.0
2025-06-18 15:55:00,90.74,90.81,90.66,90.69,141506.0,90.74,90.81,90.66,90.69,141506.0
2025-06-20 09:30:00,91.19,91.79,91.06,91.16,535843.0,91.19,91.79,91.06,91.16,535843.0
2025-06-20 09:35:00,91.08,91.38,90.51,91.29,46783.0,91.08,91.38,90.51,91.29,46783.0
2025-06-20 09:40:00,91.25,91.75,91.25,91.75,3373.0,91.25,91.75,91.25,91.75,3373.0
2025-06-20 09:45:00,91.74,91.81,91.32,91.32,17543.0,91.74,91.81,91.32,91.32,17543.0
2025-06-20 09:50:00,91.32,91.43,91.25,91.36,11095.0,91.32,91.43,91.25,91.36,11095.0
2025-06-20 09:55:00,91.44,91.47,91.35,91.38,5920.0,91.44,91.47,91.35,91.38,5920.0
2025-06-20 10:00:00,91.38,91.46,91.31,91.46,6688.0,91.38,91.46,91.31,91.46,6688.0
2025-06-20 10:05:00,91.5,91.51,91.2,91.3,4901.0,91.5,91.51,91.2,91.3,4901.0
2025-06-20 10:10:00,91.3,91.38,91.23,91.31,7327.0,91.3,91.38,91.23,91.31,7327.0
2025-06-20 10:15:00,91.28,91.35,91.17,91.3,6089.0,91.28,91.35,91.17,91.3,6089.0
2025-06-20 10:20:00,91.29,91.44,91.2,91.2,9200.0,91.29,91.44,91.2,91.2,9200.0
2025-06-20 10:25:00,91.18,91.31,91.08,91.25,5802.0,91.18,91.31,91.08,91.25,5802.0
2025-06-20 10:30:00,91.21,91.23,91.09,91.13,7075.0,91.21,91.23,91.09,91.13,7075.0
2025-06-20 10:35:00,91.12,91.23,91.08,91.14,4516.0,91.12,91.23,91.08,91.14,4516.0
2025-06-20 10:40:00,91.22,91.23,90.9,91.04,7419.0,91.22,91.23,90.9,91.04,7419.0
2025-06-20 10:45:00,91.0,91.0,90.8,90.85,3545.0,91.0,91.0,90.8,90.85,3545.0
2025-06-20 10:50:00,90.81,90.85,90.7,90.76,3246.0,90.81,90.85,90.7,90.76,3246.0
2025-06-20 10:55:00,90.86,90.96,90.83,90.96,4819.0,90.86,90.96,90.83,90.96,4819.0
2025-06-20 11:00:00,90.93,90.96,90.84,90.87,10012.0,90.93,90.96,90.84,90.87,10012.0
2025-06-20 11:05:00,90.93,90.98,90.9,90.9,800.0,90.93,90.98,90.9,90.9,800.0
2025-06-20 11:10:00,91.03,91.05,91.01,91.04,2302.0,91.03,91.05,91.01,91.04,2302.0
2025-06-20 11:15:00,91.06,91.11,90.98,91.08,2865.0,91.06,91.11,90.98,91.08,2865.0
2025-06-20 11:20:00,91.08,91.1,91.0,91.07,2610.0,91.08,91.1,91.0,91.07,2610.0
2025-06-20 11:25:00,91.09,91.09,90.92,90.92,5002.0,91.09,91.09,90.92,90.92,5002.0
2025-06-20 11:30:00,90.95,91.06,90.95,91.05,4003.0,90.95,91.06,90.95,91.05,4003.0
2025-06-20 11:35:00,91.08,91.08,91.02,91.07,2195.0,91.08,91.08,91.02,91.07,2195.0
2025-06-20 11:40:00,91.09,91.12,91.05,91.07,9669.0,91.09,91.12,91.05,91.07,9669.0
2025-06-20 11:45:00,91.05,91.11,90.9,91.0,10105.0,91.05,91.11,90.9,91.0,10105.0
2025-06-20 11:50:00,90.99,90.99,90.74,90.76,20273.0,90.99,90.99,90.74,90.76,20273.0
2025-06-20 11:55:00,90.78,90.78,90.68,90.7,9363.0,90.78,90.78,90.68,90.7,9363.0
2025-06-20 12:00:00,90.69,90.72,90.65,90.65,6618.0,90.69,90.72,90.65,90.65,6618.0
2025-06-20 12:05:00,90.63,90.77,90.61,90.77,7676.0,90.63,90.77,90.61,90.77,7676.0
2025-06-20 12:10:00,90.78,90.83,90.64,90.64,3459.0,90.78,90.83,90.64,90.64,3459.0
2025-06-20 12:15:00,90.69,90.69,90.53,90.64,6932.0,90.69,90.69,90.53,90.64,6932.0
2025-06-20 12:20:00,90.6,90.68,90.54,90.68,11798.0,90.6,90.68,90.54,90.68,11798.0
2025-06-20 12:25:00,90.68,90.71,90.59,90.7,7296.0,90.68,90.71,90.59,90.7,7296.0
2025-06-20 12:30:00,90.71,90.73,90.66,90.7,6692.0,90.71,90.73,90.66,90.7,6692.0
2025-06-20 12:35:00,90.71,90.76,90.68,90.73,5088.0,90.71,90.76,90.68,90.73,5088.0
2025-06-20 12:40:00,90.68,90.69,90.61,90.63,6126.0,90.68,90.69,90.61,90.63,6126.0
2025-06-20 12:45:00,90.65,90.73,90.63,90.67,3475.0,90.65,90.73,90.63,90.67,3475.0
2025-06-20 12:50:00,90.64,90.76,90.64,90.76,1453.0,90.64,90.76,90.64,90.76,1453.0
2025-06-20 12:55:00,90.73,90.78,90.65,90.72,4285.0,90.73,90.78,90.65,90.72,4285.0
2025-06-20 13:00:00,90.72,90.84,90.71,90.72,1822.0,90.72,90.84,90.71,90.72,1822.0
2025-06-20 13:05:00,90.74,90.8,90.69,90.8,4485.0,90.74,90.8,90.69,90.8,4485.0
2025-06-20 13:10:00,90.76,90.84,90.72,90.78,4264.0,90.76,90.84,90.72,90.78,4264.0
2025-06-20 13:15:00,90.8,90.86,90.73,90.75,5829.0,90.8,90.86,90.73,90.75,5829.0
2025-06-20 13:20:00,90.72,90.74,90.67,90.69,1971.0,90.72,90.74,90.67,90.69,1971.0
2025-06-20 13:25:00,90.71,90.72,90.6,90.63,3782.0,90.71,90.72,90.6,90.63,3782.0
2025-06-20 13:30:00,90.59,90.66,90.53,90.6,3157.0,90.59,90.66,90.53,90.6,3157.0
2025-06-20 13:35:00,90.63,90.64,90.54,90.58,3667.0,90.63,90.64,90.54,90.58,3667.0
2025-06-20 13:40:00,90.6,90.69,90.6,90.63,4325.0,90.6,90.69,90.6,90.63,4325.0
2025-06-20 13:45:00,90.67,90.69,90.63,90.65,3300.0,90.67,90.69,90.63,90.65,3300.0
2025-06-20 13:50:00,90.68,90.68,90.54,90.56,3281.0,90.68,90.68,90.54,90.56,3281.0
2025-06-20 13:55:00,90.55,90.68,90.55,90.67,2940.0,90.55,90.68,90.55,90.67,2940.0
2025-06-20 14:00:00,90.64,90.68,90.6,90.68,7407.0,90.64,90.68,90.6,90.68,7407.0
2025-06-20 14:05:00,90.66,90.66,90.57,90.58,4620.0,90.66,90.66,90.57,90.58,4620.0
2025-06-20 14:10:00,90.59,90.63,90.56,90.63,4291.0,90.59,90.63,90.56,90.63,4291.0
2025-06-20 14:15:00,90.64,90.76,90.63,90.76,6368.0,90.64,90.76,90.63,90.76,6368.0
2025-06-20 14:20:00,90.75,90.79,90.74,90.78,3346.0,90.75,90.79,90.74,90.78,3346.0
2025-06-20 14:25:00,90.76,90.86,90.75,90.84,68615.0,90.76,90.86,90.75,90.84,68615.0
2025-06-20 14:30:00,90.82,90.95,90.82,90.9,7673.0,90.82,90.95,90.82,90.9,7673.0
2025-06-20 14:35:00,90.9,90.94,90.84,90.88,4947.0,90.9,90.94,90.84,90.88,4947.0
2025-06-20 14:40:00,90.87,91.01,90.87,90.99,18306.0,90.87,91.01,90.87,90.99,18306.0
2025-06-20 14:45:00,91.0,91.0,90.93,90.98,57153.0,91.0,91.0,90.93,90.98,57153.0
2025-06-20 14:50:00,90.97,91.08,90.95,91.06,22795.0,90.97,91.08,90.95,91.06,22795.0
2025-06-20 14:55:00,91.04,91.05,90.9,90.96,39843.0,91.04,91.05,90.9,90.96,39843.0
2025-06-20 15:00:00,90.95,91.06,90.92,91.04,20360.0,90.95,91.06,90.92,91.04,20360.0
2025-06-20 15:05:00,91.02,91.07,91.01,91.05,3847.0,91.02,91.07,91.01,91.05,3847.0
2025-06-20 15:10:00,91.04,91.08,91.0,91.04,7456.0,91.04,91.08,91.0,91.04,7456.0
2025-06-20 15:15:00,91.04,91.05,91.01,91.04,6218.0,91.04,91.05,91.01,91.04,6218.0
2025-06-20 15:20:00,91.02,91.08,90.99,91.06,10689.0,91.02,91.08,90.99,91.06,10689.0
2025-06-20 15:25:00,91.06,91.06,90.98,91.01,16152.0,91.06,91.06,90.98,91.01,16152.0
2025-06-20 15:30:00,91.01,91.08,91.0,91.03,12017.0,91.01,91.08,91.0,91.03,12017.0
2025-06-20 15:35:00,91.03,91.17,91.01,91.12,15007.0,91.03,91.17,91.01,91.12,15007.0
2025-06-20 15:40:00,91.12,91.15,91.06,91.13,14744.0,91.12,91.15,91.06,91.13,14744.0
2025-06-20 15:45:00,91.14,91.21,91.09,91.16,17478.0,91.14,91.21,91.09,91.16,17478.0
2025-06-20 15:50:00,91.14,91.14,90.78,91.0,162705.0,91.14,91.14,90.78,91.0,162705.0
2025-06-20 15:55:00,91.0,91.05,90.85,91.0,391038.0,91.0,91.05,90.85,91.0,391038.0